date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,24.87,24.88,24.86,24.87,91400.0,12.9709,12.9761,12.9657,12.9709,91400.0
2005-01-03 09:35:00,24.86,24.86,24.81,24.82,84000.0,12.9657,12.9657,12.9396,12.9448,84000.0
2005-01-03 09:40:00,24.82,24.82,24.75,24.77,93600.0,12.9448,12.9448,12.9083,12.9187,93600.0
2005-01-03 09:45:00,24.77,24.8,24.77,24.79,60200.0,12.9187,12.9344,12.9187,12.9292,60200.0
2005-01-03 09:50:00,24.8,24.82,24.75,24.8,41200.0,12.9344,12.9448,12.9083,12.9344,41200.0
2005-01-03 09:55:00,24.81,24.82,24.8,24.82,26000.0,12.9396,12.9448,12.9344,12.9448,26000.0
2005-01-03 10:00:00,24.81,24.85,24.78,24.78,41000.0,12.9396,12.9605,12.924,12.924,41000.0
2005-01-03 10:05:00,24.79,24.79,24.75,24.76,30400.0,12.9292,12.9292,12.9083,12.9135,30400.0
2005-01-03 10:10:00,24.76,24.79,24.76,24.77,30000.0,12.9135,12.9292,12.9135,12.9187,30000.0
2005-01-03 10:15:00,24.77,24.77,24.75,24.75,49800.0,12.9187,12.9187,12.9083,12.9083,49800.0
2005-01-03 10:20:00,24.75,24.77,24.74,24.74,33400.0,12.9083,12.9187,12.9031,12.9031,33400.0
2005-01-03 10:25:00,24.74,24.75,24.7,24.75,36000.0,12.9031,12.9083,12.8822,12.9083,36000.0
2005-01-03 10:30:00,24.74,24.75,24.72,24.74,30000.0,12.9031,12.9083,12.8927,12.9031,30000.0
2005-01-03 10:35:00,24.74,24.75,24.74,24.75,22600.0,12.9031,12.9083,12.9031,12.9083,22600.0
2005-01-03 10:40:00,24.75,24.75,24.74,24.75,13800.0,12.9083,12.9083,12.9031,12.9083,13800.0
2005-01-03 10:45:00,24.75,24.75,24.73,24.73,11600.0,12.9083,12.9083,12.8979,12.8979,11600.0
2005-01-03 10:50:00,24.74,24.74,24.71,24.73,51800.0,12.9031,12.9031,12.8874,12.8979,51800.0
2005-01-03 10:55:00,24.74,24.74,24.73,24.73,28400.0,12.9031,12.9031,12.8979,12.8979,28400.0
2005-01-03 11:00:00,24.73,24.74,24.7,24.7,77600.0,12.8979,12.9031,12.8822,12.8822,77600.0
2005-01-03 11:05:00,24.7,24.73,24.7,24.73,60200.0,12.8822,12.8979,12.8822,12.8979,60200.0
2005-01-03 11:10:00,24.73,24.74,24.72,24.73,27800.0,12.8979,12.9031,12.8927,12.8979,27800.0
2005-01-03 11:15:00,24.73,24.74,24.72,24.73,30600.0,12.8979,12.9031,12.8927,12.8979,30600.0
2005-01-03 11:20:00,24.73,24.74,24.72,24.73,41200.0,12.8979,12.9031,12.8927,12.8979,41200.0
2005-01-03 11:25:00,24.73,24.73,24.71,24.72,25200.0,12.8979,12.8979,12.8874,12.8927,25200.0
2005-01-03 11:30:00,24.72,24.72,24.7,24.7,37800.0,12.8927,12.8927,12.8822,12.8822,37800.0
2005-01-03 11:35:00,24.7,24.71,24.7,24.7,36600.0,12.8822,12.8874,12.8822,12.8822,36600.0
2005-01-03 11:40:00,24.7,24.7,24.68,24.68,71600.0,12.8822,12.8822,12.8718,12.8718,71600.0
2005-01-03 11:45:00,24.7,24.71,24.69,24.71,66200.0,12.8822,12.8874,12.877,12.8874,66200.0
2005-01-03 11:50:00,24.71,24.71,24.7,24.7,24600.0,12.8874,12.8874,12.8822,12.8822,24600.0
2005-01-03 11:55:00,24.7,24.7,24.7,24.7,22400.0,12.8822,12.8822,12.8822,12.8822,22400.0
2005-01-03 12:00:00,24.7,24.7,24.68,24.7,121800.0,12.8822,12.8822,12.8718,12.8822,121800.0
2005-01-03 12:05:00,24.69,24.71,24.69,24.7,43000.0,12.877,12.8874,12.877,12.8822,43000.0
2005-01-03 12:10:00,24.7,24.7,24.7,24.7,31200.0,12.8822,12.8822,12.8822,12.8822,31200.0
2005-01-03 12:15:00,24.7,24.7,24.68,24.68,35600.0,12.8822,12.8822,12.8718,12.8718,35600.0
2005-01-03 12:20:00,24.68,24.68,24.67,24.67,66600.0,12.8718,12.8718,12.8666,12.8666,66600.0
2005-01-03 12:25:00,24.68,24.68,24.67,24.67,39800.0,12.8718,12.8718,12.8666,12.8666,39800.0
2005-01-03 12:30:00,24.67,24.67,24.66,24.66,10000.0,12.8666,12.8666,12.8614,12.8614,10000.0
2005-01-03 12:35:00,24.66,24.66,24.65,24.66,16200.0,12.8614,12.8614,12.8562,12.8614,16200.0
2005-01-03 12:40:00,24.66,24.66,24.65,24.65,22800.0,12.8614,12.8614,12.8562,12.8562,22800.0
2005-01-03 12:45:00,24.66,24.66,24.65,24.66,18600.0,12.8614,12.8614,12.8562,12.8614,18600.0
2005-01-03 12:50:00,24.66,24.66,24.65,24.65,36400.0,12.8614,12.8614,12.8562,12.8562,36400.0
2005-01-03 12:55:00,24.65,24.65,24.64,24.65,18600.0,12.8562,12.8562,12.8509,12.8562,18600.0
2005-01-03 13:00:00,24.65,24.65,24.62,24.62,28200.0,12.8562,12.8562,12.8405,12.8405,28200.0
2005-01-03 13:05:00,24.62,24.62,24.6,24.6,25400.0,12.8405,12.8405,12.8301,12.8301,25400.0
2005-01-03 13:10:00,24.58,24.59,24.57,24.57,70200.0,12.8196,12.8249,12.8144,12.8144,70200.0
2005-01-03 13:15:00,24.57,24.58,24.56,24.56,38600.0,12.8144,12.8196,12.8092,12.8092,38600.0
2005-01-03 13:20:00,24.56,24.57,24.56,24.56,48200.0,12.8092,12.8144,12.8092,12.8092,48200.0
2005-01-03 13:25:00,24.55,24.55,24.4,24.45,215200.0,12.804,12.804,12.7258,12.7518,215200.0
2005-01-03 13:30:00,24.46,24.47,24.45,24.46,40400.0,12.7571,12.7623,12.7518,12.7571,40400.0
2005-01-03 13:35:00,24.47,24.49,24.47,24.48,41400.0,12.7623,12.7727,12.7623,12.7675,41400.0
2005-01-03 13:40:00,24.48,24.51,24.47,24.5,44800.0,12.7675,12.7831,12.7623,12.7779,44800.0
2005-01-03 13:45:00,24.5,24.5,24.49,24.5,20200.0,12.7779,12.7779,12.7727,12.7779,20200.0
2005-01-03 13:50:00,24.5,24.5,24.47,24.48,41200.0,12.7779,12.7779,12.7623,12.7675,41200.0
2005-01-03 13:55:00,24.48,24.48,24.43,24.43,43800.0,12.7675,12.7675,12.7414,12.7414,43800.0
2005-01-03 14:00:00,24.43,24.47,24.43,24.46,135600.0,12.7414,12.7623,12.7414,12.7571,135600.0
2005-01-03 14:05:00,24.46,24.47,24.46,24.47,145000.0,12.7571,12.7623,12.7571,12.7623,145000.0
2005-01-03 14:10:00,24.47,24.51,24.46,24.51,107000.0,12.7623,12.7831,12.7571,12.7831,107000.0
2005-01-03 14:15:00,24.51,24.55,24.5,24.53,89000.0,12.7831,12.804,12.7779,12.7936,89000.0
2005-01-03 14:20:00,24.55,24.56,24.53,24.56,29600.0,12.804,12.8092,12.7936,12.8092,29600.0
2005-01-03 14:25:00,24.56,24.56,24.54,24.54,27000.0,12.8092,12.8092,12.7988,12.7988,27000.0
2005-01-03 14:30:00,24.53,24.55,24.53,24.55,21400.0,12.7936,12.804,12.7936,12.804,21400.0
2005-01-03 14:35:00,24.55,24.56,24.53,24.54,40800.0,12.804,12.8092,12.7936,12.7988,40800.0
2005-01-03 14:40:00,24.54,24.54,24.52,24.54,48800.0,12.7988,12.7988,12.7883,12.7988,48800.0
2005-01-03 14:45:00,24.55,24.55,24.52,24.52,26000.0,12.804,12.804,12.7883,12.7883,26000.0
2005-01-03 14:50:00,24.52,24.53,24.5,24.51,51000.0,12.7883,12.7936,12.7779,12.7831,51000.0
2005-01-03 14:55:00,24.51,24.52,24.5,24.52,50400.0,12.7831,12.7883,12.7779,12.7883,50400.0
2005-01-03 15:00:00,24.52,24.52,24.5,24.5,61800.0,12.7883,12.7883,12.7779,12.7779,61800.0
2005-01-03 15:05:00,24.5,24.53,24.5,24.5,61600.0,12.7779,12.7936,12.7779,12.7779,61600.0
2005-01-03 15:10:00,24.51,24.51,24.49,24.49,41600.0,12.7831,12.7831,12.7727,12.7727,41600.0
2005-01-03 15:15:00,24.49,24.5,24.46,24.47,52200.0,12.7727,12.7779,12.7571,12.7623,52200.0
2005-01-03 15:20:00,24.46,24.47,24.45,24.46,79800.0,12.7571,12.7623,12.7518,12.7571,79800.0
2005-01-03 15:25:00,24.46,24.47,24.45,24.46,64000.0,12.7571,12.7623,12.7518,12.7571,64000.0
2005-01-03 15:30:00,24.46,24.46,24.44,24.45,43200.0,12.7571,12.7571,12.7466,12.7518,43200.0
2005-01-03 15:35:00,24.44,24.45,24.43,24.43,34800.0,12.7466,12.7518,12.7414,12.7414,34800.0
2005-01-03 15:40:00,24.44,24.46,24.44,24.45,60000.0,12.7466,12.7571,12.7466,12.7518,60000.0
2005-01-03 15:45:00,24.45,24.45,24.43,24.44,54600.0,12.7518,12.7518,12.7414,12.7466,54600.0
2005-01-03 15:50:00,24.44,24.45,24.42,24.43,87800.0,12.7466,12.7518,12.7362,12.7414,87800.0
2005-01-03 15:55:00,24.42,24.44,24.41,24.44,135200.0,12.7362,12.7466,12.731,12.7466,135200.0
2005-01-04 09:30:00,24.57,24.57,24.51,24.55,76600.0,12.8144,12.8144,12.7831,12.804,76600.0
2005-01-04 09:35:00,24.55,24.57,24.53,24.54,74000.0,12.804,12.8144,12.7936,12.7988,74000.0
2005-01-04 09:40:00,24.54,24.55,24.53,24.54,11600.0,12.7988,12.804,12.7936,12.7988,11600.0
2005-01-04 09:45:00,24.54,24.58,24.54,24.57,41800.0,12.7988,12.8196,12.7988,12.8144,41800.0
2005-01-04 09:50:00,24.57,24.58,24.57,24.58,51400.0,12.8144,12.8196,12.8144,12.8196,51400.0
2005-01-04 09:55:00,24.58,24.62,24.58,24.61,22200.0,12.8196,12.8405,12.8196,12.8353,22200.0
2005-01-04 10:00:00,24.61,24.61,24.6,24.6,17800.0,12.8353,12.8353,12.8301,12.8301,17800.0
2005-01-04 10:05:00,24.6,24.6,24.59,24.59,70800.0,12.8301,12.8301,12.8249,12.8249,70800.0
2005-01-04 10:10:00,24.59,24.59,24.58,24.59,19600.0,12.8249,12.8249,12.8196,12.8249,19600.0
2005-01-04 10:15:00,24.59,24.6,24.58,24.58,18400.0,12.8249,12.8301,12.8196,12.8196,18400.0
2005-01-04 10:20:00,24.58,24.58,24.55,24.55,20400.0,12.8196,12.8196,12.804,12.804,20400.0
2005-01-04 10:25:00,24.56,24.56,24.53,24.56,16600.0,12.8092,12.8092,12.7936,12.8092,16600.0
2005-01-04 10:30:00,24.57,24.57,24.55,24.56,24600.0,12.8144,12.8144,12.804,12.8092,24600.0
2005-01-04 10:35:00,24.56,24.6,24.56,24.59,33000.0,12.8092,12.8301,12.8092,12.8249,33000.0
2005-01-04 10:40:00,24.59,24.6,24.59,24.6,19800.0,12.8249,12.8301,12.8249,12.8301,19800.0
2005-01-04 10:45:00,24.6,24.6,24.57,24.58,36800.0,12.8301,12.8301,12.8144,12.8196,36800.0
2005-01-04 10:50:00,24.58,24.59,24.57,24.58,41200.0,12.8196,12.8249,12.8144,12.8196,41200.0
2005-01-04 10:55:00,24.57,24.58,24.56,24.57,23400.0,12.8144,12.8196,12.8092,12.8144,23400.0
2005-01-04 11:00:00,24.57,24.58,24.55,24.55,41800.0,12.8144,12.8196,12.804,12.804,41800.0
2005-01-04 11:05:00,24.56,24.57,24.56,24.57,9800.0,12.8092,12.8144,12.8092,12.8144,9800.0
2005-01-04 11:10:00,24.57,24.58,24.55,24.58,26200.0,12.8144,12.8196,12.804,12.8196,26200.0
2005-01-04 11:15:00,24.58,24.58,24.57,24.58,20600.0,12.8196,12.8196,12.8144,12.8196,20600.0
2005-01-04 11:20:00,24.57,24.58,24.56,24.56,17600.0,12.8144,12.8196,12.8092,12.8092,17600.0
2005-01-04 11:25:00,24.55,24.57,24.55,24.56,24600.0,12.804,12.8144,12.804,12.8092,24600.0
2005-01-04 11:30:00,24.56,24.57,24.55,24.56,14600.0,12.8092,12.8144,12.804,12.8092,14600.0
2005-01-04 11:35:00,24.56,24.57,24.56,24.56,19200.0,12.8092,12.8144,12.8092,12.8092,19200.0
2005-01-04 11:40:00,24.56,24.57,24.56,24.56,7200.0,12.8092,12.8144,12.8092,12.8092,7200.0
2005-01-04 11:45:00,24.56,24.57,24.55,24.55,20400.0,12.8092,12.8144,12.804,12.804,20400.0
2005-01-04 11:50:00,24.56,24.57,24.55,24.56,23400.0,12.8092,12.8144,12.804,12.8092,23400.0
2005-01-04 11:55:00,24.57,24.57,24.56,24.57,12400.0,12.8144,12.8144,12.8092,12.8144,12400.0
2005-01-04 12:00:00,24.57,24.57,24.55,24.56,14000.0,12.8144,12.8144,12.804,12.8092,14000.0
2005-01-04 12:05:00,24.56,24.57,24.56,24.57,5800.0,12.8092,12.8144,12.8092,12.8144,5800.0
2005-01-04 12:10:00,24.56,24.57,24.55,24.56,12800.0,12.8092,12.8144,12.804,12.8092,12800.0
2005-01-04 12:15:00,24.56,24.56,24.55,24.56,21200.0,12.8092,12.8092,12.804,12.8092,21200.0
2005-01-04 12:20:00,24.56,24.56,24.55,24.55,53200.0,12.8092,12.8092,12.804,12.804,53200.0
2005-01-04 12:25:00,24.55,24.56,24.54,24.55,50600.0,12.804,12.8092,12.7988,12.804,50600.0
2005-01-04 12:30:00,24.54,24.55,24.54,24.54,27600.0,12.7988,12.804,12.7988,12.7988,27600.0
2005-01-04 12:35:00,24.54,24.55,24.54,24.54,28000.0,12.7988,12.804,12.7988,12.7988,28000.0
2005-01-04 12:40:00,24.54,24.54,24.52,24.52,45200.0,12.7988,12.7988,12.7883,12.7883,45200.0
2005-01-04 12:45:00,24.53,24.53,24.51,24.51,20400.0,12.7936,12.7936,12.7831,12.7831,20400.0
2005-01-04 12:50:00,24.52,24.52,24.51,24.51,23200.0,12.7883,12.7883,12.7831,12.7831,23200.0
2005-01-04 12:55:00,24.51,24.51,24.48,24.48,27200.0,12.7831,12.7831,12.7675,12.7675,27200.0
2005-01-04 13:00:00,24.47,24.51,24.47,24.5,36000.0,12.7623,12.7831,12.7623,12.7779,36000.0
2005-01-04 13:05:00,24.5,24.51,24.5,24.5,11200.0,12.7779,12.7831,12.7779,12.7779,11200.0
2005-01-04 13:10:00,24.5,24.5,24.49,24.5,11000.0,12.7779,12.7779,12.7727,12.7779,11000.0
2005-01-04 13:15:00,24.5,24.51,24.5,24.5,30200.0,12.7779,12.7831,12.7779,12.7779,30200.0
2005-01-04 13:20:00,24.5,24.52,24.5,24.51,37000.0,12.7779,12.7883,12.7779,12.7831,37000.0
2005-01-04 13:25:00,24.51,24.51,24.48,24.5,27200.0,12.7831,12.7831,12.7675,12.7779,27200.0
2005-01-04 13:30:00,24.52,24.52,24.5,24.51,8600.0,12.7883,12.7883,12.7779,12.7831,8600.0
2005-01-04 13:35:00,24.52,24.52,24.5,24.5,12400.0,12.7883,12.7883,12.7779,12.7779,12400.0
2005-01-04 13:40:00,24.5,24.5,24.39,24.43,171600.0,12.7779,12.7779,12.7205,12.7414,171600.0
2005-01-04 13:45:00,24.43,24.46,24.43,24.43,24600.0,12.7414,12.7571,12.7414,12.7414,24600.0
2005-01-04 13:50:00,24.43,24.43,24.42,24.43,21000.0,12.7414,12.7414,12.7362,12.7414,21000.0
2005-01-04 13:55:00,24.43,24.43,24.41,24.41,27400.0,12.7414,12.7414,12.731,12.731,27400.0
2005-01-04 14:00:00,24.41,24.41,24.38,24.4,50800.0,12.731,12.731,12.7153,12.7258,50800.0
2005-01-04 14:05:00,24.4,24.4,24.36,24.36,36000.0,12.7258,12.7258,12.7049,12.7049,36000.0
2005-01-04 14:10:00,24.36,24.39,24.36,24.38,32400.0,12.7049,12.7205,12.7049,12.7153,32400.0
2005-01-04 14:15:00,24.38,24.39,24.35,24.36,16200.0,12.7153,12.7205,12.6997,12.7049,16200.0
2005-01-04 14:20:00,24.35,24.36,24.33,24.33,50000.0,12.6997,12.7049,12.6893,12.6893,50000.0
2005-01-04 14:25:00,24.34,24.34,24.28,24.29,37200.0,12.6945,12.6945,12.6632,12.6684,37200.0
2005-01-04 14:30:00,24.28,24.29,24.28,24.28,41200.0,12.6632,12.6684,12.6632,12.6632,41200.0
2005-01-04 14:35:00,24.29,24.29,24.27,24.28,63000.0,12.6684,12.6684,12.658,12.6632,63000.0
2005-01-04 14:40:00,24.29,24.31,24.29,24.3,51200.0,12.6684,12.6788,12.6684,12.6736,51200.0
2005-01-04 14:45:00,24.3,24.31,24.24,24.25,72000.0,12.6736,12.6788,12.6423,12.6475,72000.0
2005-01-04 14:50:00,24.25,24.3,24.25,24.3,85200.0,12.6475,12.6736,12.6475,12.6736,85200.0
2005-01-04 14:55:00,24.29,24.33,24.28,24.33,22800.0,12.6684,12.6893,12.6632,12.6893,22800.0
2005-01-04 15:00:00,24.33,24.34,24.31,24.32,33600.0,12.6893,12.6945,12.6788,12.684,33600.0
2005-01-04 15:05:00,24.32,24.32,24.31,24.31,33200.0,12.684,12.684,12.6788,12.6788,33200.0
2005-01-04 15:10:00,24.31,24.34,24.31,24.33,82200.0,12.6788,12.6945,12.6788,12.6893,82200.0
2005-01-04 15:15:00,24.34,24.37,24.34,24.35,35400.0,12.6945,12.7101,12.6945,12.6997,35400.0
2005-01-04 15:20:00,24.35,24.35,24.32,24.33,57400.0,12.6997,12.6997,12.684,12.6893,57400.0
2005-01-04 15:25:00,24.33,24.34,24.33,24.33,30000.0,12.6893,12.6945,12.6893,12.6893,30000.0
2005-01-04 15:30:00,24.34,24.35,24.32,24.35,64800.0,12.6945,12.6997,12.684,12.6997,64800.0
2005-01-04 15:35:00,24.35,24.35,24.33,24.35,299000.0,12.6997,12.6997,12.6893,12.6997,299000.0
2005-01-04 15:40:00,24.35,24.4,24.35,24.4,104200.0,12.6997,12.7258,12.6997,12.7258,104200.0
2005-01-04 15:45:00,24.4,24.4,24.39,24.39,65200.0,12.7258,12.7258,12.7205,12.7205,65200.0
2005-01-04 15:50:00,24.39,24.4,24.38,24.38,66200.0,12.7205,12.7258,12.7153,12.7153,66200.0
2005-01-04 15:55:00,24.39,24.43,24.38,24.38,94400.0,12.7205,12.7414,12.7153,12.7153,94400.0
2005-01-05 09:30:00,24.28,24.35,24.28,24.34,184400.0,12.6632,12.6997,12.6632,12.6945,184400.0
2005-01-05 09:35:00,24.34,24.36,24.29,24.31,16600.0,12.6945,12.7049,12.6684,12.6788,16600.0
2005-01-05 09:40:00,24.32,24.34,24.29,24.29,17600.0,12.684,12.6945,12.6684,12.6684,17600.0
2005-01-05 09:45:00,24.29,24.34,24.29,24.32,60600.0,12.6684,12.6945,12.6684,12.684,60600.0
2005-01-05 09:50:00,24.33,24.35,24.32,24.34,196200.0,12.6893,12.6997,12.684,12.6945,196200.0
2005-01-05 09:55:00,24.34,24.34,24.29,24.29,60200.0,12.6945,12.6945,12.6684,12.6684,60200.0
2005-01-05 10:00:00,24.29,24.31,24.27,24.28,53600.0,12.6684,12.6788,12.658,12.6632,53600.0
2005-01-05 10:05:00,24.28,24.32,24.25,24.3,29400.0,12.6632,12.684,12.6475,12.6736,29400.0
2005-01-05 10:10:00,24.31,24.35,24.3,24.34,157000.0,12.6788,12.6997,12.6736,12.6945,157000.0
2005-01-05 10:15:00,24.34,24.34,24.31,24.31,32400.0,12.6945,12.6945,12.6788,12.6788,32400.0
2005-01-05 10:20:00,24.32,24.33,24.29,24.3,39400.0,12.684,12.6893,12.6684,12.6736,39400.0
2005-01-05 10:25:00,24.28,24.31,24.25,24.28,61200.0,12.6632,12.6788,12.6475,12.6632,61200.0
2005-01-05 10:30:00,24.27,24.29,24.23,24.25,81400.0,12.658,12.6684,12.6371,12.6475,81400.0
2005-01-05 10:35:00,24.25,24.26,24.22,24.26,58200.0,12.6475,12.6527,12.6319,12.6527,58200.0
2005-01-05 10:40:00,24.27,24.28,24.25,24.25,51200.0,12.658,12.6632,12.6475,12.6475,51200.0
2005-01-05 10:45:00,24.25,24.29,24.25,24.27,35000.0,12.6475,12.6684,12.6475,12.658,35000.0
2005-01-05 10:50:00,24.27,24.29,24.25,24.28,87000.0,12.658,12.6684,12.6475,12.6632,87000.0
2005-01-05 10:55:00,24.28,24.28,24.25,24.25,169200.0,12.6632,12.6632,12.6475,12.6475,169200.0
2005-01-05 11:00:00,24.26,24.28,24.24,24.27,48600.0,12.6527,12.6632,12.6423,12.658,48600.0
2005-01-05 11:05:00,24.27,24.3,24.27,24.3,35000.0,12.658,12.6736,12.658,12.6736,35000.0
2005-01-05 11:10:00,24.3,24.32,24.3,24.32,212000.0,12.6736,12.684,12.6736,12.684,212000.0
2005-01-05 11:15:00,24.31,24.32,24.3,24.32,31200.0,12.6788,12.684,12.6736,12.684,31200.0
2005-01-05 11:20:00,24.32,24.32,24.29,24.3,154200.0,12.684,12.684,12.6684,12.6736,154200.0
2005-01-05 11:25:00,24.3,24.31,24.29,24.3,22200.0,12.6736,12.6788,12.6684,12.6736,22200.0
2005-01-05 11:30:00,24.3,24.32,24.29,24.32,22400.0,12.6736,12.684,12.6684,12.684,22400.0
2005-01-05 11:35:00,24.31,24.34,24.3,24.32,28600.0,12.6788,12.6945,12.6736,12.684,28600.0
2005-01-05 11:40:00,24.32,24.35,24.32,24.33,29800.0,12.684,12.6997,12.684,12.6893,29800.0
2005-01-05 11:45:00,24.33,24.41,24.33,24.38,60400.0,12.6893,12.731,12.6893,12.7153,60400.0
2005-01-05 11:50:00,24.38,24.39,24.38,24.38,15400.0,12.7153,12.7205,12.7153,12.7153,15400.0
2005-01-05 11:55:00,24.38,24.39,24.36,24.36,12200.0,12.7153,12.7205,12.7049,12.7049,12200.0
2005-01-05 12:00:00,24.38,24.39,24.34,24.34,54800.0,12.7153,12.7205,12.6945,12.6945,54800.0
2005-01-05 12:05:00,24.34,24.38,24.34,24.36,14600.0,12.6945,12.7153,12.6945,12.7049,14600.0
2005-01-05 12:10:00,24.35,24.36,24.34,24.35,12600.0,12.6997,12.7049,12.6945,12.6997,12600.0
2005-01-05 12:15:00,24.35,24.36,24.35,24.36,14800.0,12.6997,12.7049,12.6997,12.7049,14800.0
2005-01-05 12:20:00,24.36,24.41,24.35,24.41,54800.0,12.7049,12.731,12.6997,12.731,54800.0
2005-01-05 12:25:00,24.4,24.44,24.39,24.4,59600.0,12.7258,12.7466,12.7205,12.7258,59600.0
2005-01-05 12:30:00,24.4,24.42,24.4,24.42,46000.0,12.7258,12.7362,12.7258,12.7362,46000.0
2005-01-05 12:35:00,24.42,24.42,24.39,24.41,45600.0,12.7362,12.7362,12.7205,12.731,45600.0
2005-01-05 12:40:00,24.41,24.43,24.4,24.43,27600.0,12.731,12.7414,12.7258,12.7414,27600.0
2005-01-05 12:45:00,24.43,24.43,24.42,24.43,27600.0,12.7414,12.7414,12.7362,12.7414,27600.0
2005-01-05 12:50:00,24.43,24.45,24.43,24.45,73600.0,12.7414,12.7518,12.7414,12.7518,73600.0
2005-01-05 12:55:00,24.45,24.47,24.45,24.47,18000.0,12.7518,12.7623,12.7518,12.7623,18000.0
2005-01-05 13:00:00,24.46,24.49,24.46,24.48,193800.0,12.7571,12.7727,12.7571,12.7675,193800.0
2005-01-05 13:05:00,24.48,24.5,24.47,24.5,103800.0,12.7675,12.7779,12.7623,12.7779,103800.0
2005-01-05 13:10:00,24.48,24.5,24.46,24.5,197400.0,12.7675,12.7779,12.7571,12.7779,197400.0
2005-01-05 13:15:00,24.5,24.58,24.5,24.56,138600.0,12.7779,12.8196,12.7779,12.8092,138600.0
2005-01-05 13:20:00,24.56,24.68,24.56,24.65,267600.0,12.8092,12.8718,12.8092,12.8562,267600.0
2005-01-05 13:25:00,24.64,24.73,24.64,24.7,182200.0,12.8509,12.8979,12.8509,12.8822,182200.0
2005-01-05 13:30:00,24.7,24.7,24.68,24.68,45600.0,12.8822,12.8822,12.8718,12.8718,45600.0
2005-01-05 13:35:00,24.68,24.79,24.68,24.77,159800.0,12.8718,12.9292,12.8718,12.9187,159800.0
2005-01-05 13:40:00,24.78,24.83,24.76,24.8,172800.0,12.924,12.95,12.9135,12.9344,172800.0
2005-01-05 13:45:00,24.8,24.83,24.79,24.79,117000.0,12.9344,12.95,12.9292,12.9292,117000.0
2005-01-05 13:50:00,24.79,24.82,24.79,24.8,99000.0,12.9292,12.9448,12.9292,12.9344,99000.0
2005-01-05 13:55:00,24.81,24.85,24.79,24.83,107000.0,12.9396,12.9605,12.9292,12.95,107000.0
2005-01-05 14:00:00,24.84,24.85,24.82,24.83,57000.0,12.9552,12.9605,12.9448,12.95,57000.0
2005-01-05 14:05:00,24.83,24.83,24.82,24.83,101400.0,12.95,12.95,12.9448,12.95,101400.0
2005-01-05 14:10:00,24.82,24.83,24.79,24.79,130800.0,12.9448,12.95,12.9292,12.9292,130800.0
2005-01-05 14:15:00,24.79,24.81,24.74,24.74,46800.0,12.9292,12.9396,12.9031,12.9031,46800.0
2005-01-05 14:20:00,24.74,24.77,24.73,24.74,33400.0,12.9031,12.9187,12.8979,12.9031,33400.0
2005-01-05 14:25:00,24.74,24.8,24.74,24.78,121400.0,12.9031,12.9344,12.9031,12.924,121400.0
2005-01-05 14:30:00,24.78,24.82,24.78,24.8,134200.0,12.924,12.9448,12.924,12.9344,134200.0
2005-01-05 14:35:00,24.81,24.88,24.8,24.86,158600.0,12.9396,12.9761,12.9344,12.9657,158600.0
2005-01-05 14:40:00,24.85,24.86,24.82,24.84,87000.0,12.9605,12.9657,12.9448,12.9552,87000.0
2005-01-05 14:45:00,24.83,24.83,24.8,24.81,110200.0,12.95,12.95,12.9344,12.9396,110200.0
2005-01-05 14:50:00,24.81,24.85,24.79,24.8,148600.0,12.9396,12.9605,12.9292,12.9344,148600.0
2005-01-05 14:55:00,24.8,24.9,24.8,24.9,259800.0,12.9344,12.9865,12.9344,12.9865,259800.0
2005-01-05 15:00:00,24.9,24.95,24.9,24.92,170200.0,12.9865,13.0126,12.9865,12.997,170200.0
2005-01-05 15:05:00,24.92,24.92,24.9,24.91,56000.0,12.997,12.997,12.9865,12.9918,56000.0
2005-01-05 15:10:00,24.91,24.93,24.91,24.92,124400.0,12.9918,13.0022,12.9918,12.997,124400.0
2005-01-05 15:15:00,24.92,24.92,24.86,24.88,114000.0,12.997,12.997,12.9657,12.9761,114000.0
2005-01-05 15:20:00,24.86,24.88,24.85,24.88,61400.0,12.9657,12.9761,12.9605,12.9761,61400.0
2005-01-05 15:25:00,24.88,24.88,24.86,24.86,146000.0,12.9761,12.9761,12.9657,12.9657,146000.0
2005-01-05 15:30:00,24.85,24.86,24.83,24.83,61000.0,12.9605,12.9657,12.95,12.95,61000.0
2005-01-05 15:35:00,24.84,24.84,24.82,24.83,57800.0,12.9552,12.9552,12.9448,12.95,57800.0
2005-01-05 15:40:00,24.83,24.84,24.79,24.79,111000.0,12.95,12.9552,12.9292,12.9292,111000.0
2005-01-05 15:45:00,24.79,24.8,24.78,24.8,128200.0,12.9292,12.9344,12.924,12.9344,128200.0
2005-01-05 15:50:00,24.8,24.82,24.8,24.81,165600.0,12.9344,12.9448,12.9344,12.9396,165600.0
2005-01-05 15:55:00,24.81,24.86,24.8,24.84,310200.0,12.9396,12.9657,12.9344,12.9552,310200.0
2005-01-06 09:30:00,24.84,24.84,24.78,24.81,85400.0,13.0359,13.0359,13.0044,13.0201,85400.0
2005-01-06 09:35:00,24.78,24.88,24.78,24.84,174200.0,13.0044,13.0569,13.0044,13.0359,174200.0
2005-01-06 09:40:00,24.85,24.87,24.83,24.86,83200.0,13.0411,13.0516,13.0306,13.0464,83200.0
2005-01-06 09:45:00,24.86,24.86,24.83,24.84,61600.0,13.0464,13.0464,13.0306,13.0359,61600.0
2005-01-06 09:50:00,24.84,24.85,24.77,24.83,175400.0,13.0359,13.0411,12.9992,13.0306,175400.0
2005-01-06 09:55:00,24.8,24.81,24.77,24.79,43400.0,13.0149,13.0201,12.9992,13.0096,43400.0
2005-01-06 10:00:00,24.77,24.83,24.75,24.82,47200.0,12.9992,13.0306,12.9887,13.0254,47200.0
2005-01-06 10:05:00,24.82,24.83,24.8,24.83,63400.0,13.0254,13.0306,13.0149,13.0306,63400.0
2005-01-06 10:10:00,24.83,24.84,24.82,24.83,76000.0,13.0306,13.0359,13.0254,13.0306,76000.0
2005-01-06 10:15:00,24.83,24.83,24.81,24.81,41200.0,13.0306,13.0306,13.0201,13.0201,41200.0
2005-01-06 10:20:00,24.81,24.83,24.8,24.82,45000.0,13.0201,13.0306,13.0149,13.0254,45000.0
2005-01-06 10:25:00,24.82,24.83,24.79,24.79,80400.0,13.0254,13.0306,13.0096,13.0096,80400.0
2005-01-06 10:30:00,24.78,24.79,24.75,24.78,45600.0,13.0044,13.0096,12.9887,13.0044,45600.0
2005-01-06 10:35:00,24.78,24.78,24.75,24.75,30200.0,13.0044,13.0044,12.9887,12.9887,30200.0
2005-01-06 10:40:00,24.75,24.75,24.73,24.75,37000.0,12.9887,12.9887,12.9782,12.9887,37000.0
2005-01-06 10:45:00,24.75,24.77,24.74,24.77,157000.0,12.9887,12.9992,12.9834,12.9992,157000.0
2005-01-06 10:50:00,24.77,24.77,24.75,24.75,42200.0,12.9992,12.9992,12.9887,12.9887,42200.0
2005-01-06 10:55:00,24.75,24.75,24.71,24.73,30400.0,12.9887,12.9887,12.9677,12.9782,30400.0
2005-01-06 11:00:00,24.73,24.74,24.73,24.73,82600.0,12.9782,12.9834,12.9782,12.9782,82600.0
2005-01-06 11:05:00,24.73,24.76,24.73,24.75,38600.0,12.9782,12.9939,12.9782,12.9887,38600.0
2005-01-06 11:10:00,24.75,24.75,24.73,24.73,41400.0,12.9887,12.9887,12.9782,12.9782,41400.0
2005-01-06 11:15:00,24.74,24.74,24.73,24.74,15600.0,12.9834,12.9834,12.9782,12.9834,15600.0
2005-01-06 11:20:00,24.73,24.79,24.73,24.79,45600.0,12.9782,13.0096,12.9782,13.0096,45600.0
2005-01-06 11:25:00,24.79,24.83,24.78,24.82,81200.0,13.0096,13.0306,13.0044,13.0254,81200.0
2005-01-06 11:30:00,24.82,24.86,24.82,24.83,53200.0,13.0254,13.0464,13.0254,13.0306,53200.0
2005-01-06 11:35:00,24.83,24.84,24.82,24.82,30200.0,13.0306,13.0359,13.0254,13.0254,30200.0
2005-01-06 11:40:00,24.83,24.84,24.83,24.83,36200.0,13.0306,13.0359,13.0306,13.0306,36200.0
2005-01-06 11:45:00,24.82,24.84,24.82,24.84,30000.0,13.0254,13.0359,13.0254,13.0359,30000.0
2005-01-06 11:50:00,24.84,24.85,24.83,24.84,25000.0,13.0359,13.0411,13.0306,13.0359,25000.0
2005-01-06 11:55:00,24.83,24.84,24.83,24.83,23000.0,13.0306,13.0359,13.0306,13.0306,23000.0
2005-01-06 12:00:00,24.83,24.83,24.83,24.83,27600.0,13.0306,13.0306,13.0306,13.0306,27600.0
2005-01-06 12:05:00,24.83,24.85,24.83,24.85,79400.0,13.0306,13.0411,13.0306,13.0411,79400.0
2005-01-06 12:10:00,24.84,24.85,24.84,24.85,38200.0,13.0359,13.0411,13.0359,13.0411,38200.0
2005-01-06 12:15:00,24.84,24.85,24.84,24.85,34800.0,13.0359,13.0411,13.0359,13.0411,34800.0
2005-01-06 12:20:00,24.85,24.86,24.85,24.86,43600.0,13.0411,13.0464,13.0411,13.0464,43600.0
2005-01-06 12:25:00,24.86,24.86,24.86,24.86,20600.0,13.0464,13.0464,13.0464,13.0464,20600.0
2005-01-06 12:30:00,24.86,24.86,24.84,24.84,16200.0,13.0464,13.0464,13.0359,13.0359,16200.0
2005-01-06 12:35:00,24.84,24.84,24.84,24.84,19800.0,13.0359,13.0359,13.0359,13.0359,19800.0
2005-01-06 12:40:00,24.84,24.85,24.84,24.84,38800.0,13.0359,13.0411,13.0359,13.0359,38800.0
2005-01-06 12:45:00,24.84,24.85,24.84,24.85,20200.0,13.0359,13.0411,13.0359,13.0411,20200.0
2005-01-06 12:50:00,24.85,24.86,24.85,24.85,18600.0,13.0411,13.0464,13.0411,13.0411,18600.0
2005-01-06 12:55:00,24.85,24.85,24.82,24.82,17800.0,13.0411,13.0411,13.0254,13.0254,17800.0
2005-01-06 13:00:00,24.82,24.82,24.81,24.82,25600.0,13.0254,13.0254,13.0201,13.0254,25600.0
2005-01-06 13:05:00,24.82,24.83,24.8,24.8,11600.0,13.0254,13.0306,13.0149,13.0149,11600.0
2005-01-06 13:10:00,24.81,24.81,24.8,24.8,18200.0,13.0201,13.0201,13.0149,13.0149,18200.0
2005-01-06 13:15:00,24.8,24.81,24.8,24.8,20000.0,13.0149,13.0201,13.0149,13.0149,20000.0
2005-01-06 13:20:00,24.81,24.84,24.8,24.84,47600.0,13.0201,13.0359,13.0149,13.0359,47600.0
2005-01-06 13:25:00,24.84,24.84,24.83,24.84,266200.0,13.0359,13.0359,13.0306,13.0359,266200.0
2005-01-06 13:30:00,24.84,24.84,24.83,24.83,14400.0,13.0359,13.0359,13.0306,13.0306,14400.0
2005-01-06 13:35:00,24.83,24.84,24.83,24.84,16800.0,13.0306,13.0359,13.0306,13.0359,16800.0
2005-01-06 13:40:00,24.83,24.84,24.83,24.84,12000.0,13.0306,13.0359,13.0306,13.0359,12000.0
2005-01-06 13:45:00,24.83,24.85,24.83,24.85,24600.0,13.0306,13.0411,13.0306,13.0411,24600.0
2005-01-06 13:50:00,24.84,24.85,24.84,24.85,127800.0,13.0359,13.0411,13.0359,13.0411,127800.0
2005-01-06 13:55:00,24.85,24.85,24.84,24.85,121200.0,13.0411,13.0411,13.0359,13.0411,121200.0
2005-01-06 14:00:00,24.85,24.85,24.84,24.84,21600.0,13.0411,13.0411,13.0359,13.0359,21600.0
2005-01-06 14:05:00,24.84,24.84,24.83,24.83,30400.0,13.0359,13.0359,13.0306,13.0306,30400.0
2005-01-06 14:10:00,24.84,24.84,24.83,24.83,25400.0,13.0359,13.0359,13.0306,13.0306,25400.0
2005-01-06 14:15:00,24.83,24.84,24.83,24.83,28000.0,13.0306,13.0359,13.0306,13.0306,28000.0
2005-01-06 14:20:00,24.84,24.84,24.83,24.83,18400.0,13.0359,13.0359,13.0306,13.0306,18400.0
2005-01-06 14:25:00,24.83,24.83,24.83,24.83,17400.0,13.0306,13.0306,13.0306,13.0306,17400.0
2005-01-06 14:30:00,24.83,24.85,24.83,24.85,104600.0,13.0306,13.0411,13.0306,13.0411,104600.0
2005-01-06 14:35:00,24.85,24.86,24.85,24.85,19800.0,13.0411,13.0464,13.0411,13.0411,19800.0
2005-01-06 14:40:00,24.85,24.88,24.85,24.86,80800.0,13.0411,13.0569,13.0411,13.0464,80800.0
2005-01-06 14:45:00,24.86,24.86,24.85,24.85,45000.0,13.0464,13.0464,13.0411,13.0411,45000.0
2005-01-06 14:50:00,24.85,24.85,24.84,24.85,7400.0,13.0411,13.0411,13.0359,13.0411,7400.0
2005-01-06 14:55:00,24.84,24.86,24.84,24.84,41200.0,13.0359,13.0464,13.0359,13.0359,41200.0
2005-01-06 15:00:00,24.84,24.84,24.83,24.83,28800.0,13.0359,13.0359,13.0306,13.0306,28800.0
2005-01-06 15:05:00,24.83,24.85,24.82,24.85,53800.0,13.0306,13.0411,13.0254,13.0411,53800.0
2005-01-06 15:10:00,24.85,24.88,24.85,24.86,143000.0,13.0411,13.0569,13.0411,13.0464,143000.0
2005-01-06 15:15:00,24.86,24.88,24.85,24.85,154000.0,13.0464,13.0569,13.0411,13.0411,154000.0
2005-01-06 15:20:00,24.85,24.85,24.83,24.83,32800.0,13.0411,13.0411,13.0306,13.0306,32800.0
2005-01-06 15:25:00,24.84,24.86,24.84,24.85,54400.0,13.0359,13.0464,13.0359,13.0411,54400.0
2005-01-06 15:30:00,24.85,24.86,24.85,24.85,30400.0,13.0411,13.0464,13.0411,13.0411,30400.0
2005-01-06 15:35:00,24.85,24.95,24.85,24.95,196200.0,13.0411,13.0936,13.0411,13.0936,196200.0
2005-01-06 15:40:00,24.94,24.95,24.91,24.91,123600.0,13.0884,13.0936,13.0726,13.0726,123600.0
2005-01-06 15:45:00,24.92,24.92,24.91,24.92,29000.0,13.0779,13.0779,13.0726,13.0779,29000.0
2005-01-06 15:50:00,24.92,24.92,24.91,24.91,52000.0,13.0779,13.0779,13.0726,13.0726,52000.0
2005-01-06 15:55:00,24.92,24.92,24.89,24.9,94000.0,13.0779,13.0779,13.0621,13.0674,94000.0
2005-01-07 09:30:00,25.0,25.03,24.99,25.03,521600.0,13.1199,13.1356,13.1146,13.1356,521600.0
2005-01-07 09:35:00,25.04,25.13,25.04,25.1,279400.0,13.1408,13.1881,13.1408,13.1723,279400.0
2005-01-07 09:40:00,25.1,25.34,25.1,25.31,265600.0,13.1723,13.2983,13.1723,13.2825,265600.0
2005-01-07 09:45:00,25.32,25.35,25.31,25.34,214600.0,13.2878,13.3035,13.2825,13.2983,214600.0
2005-01-07 09:50:00,25.34,25.34,25.27,25.27,174000.0,13.2983,13.2983,13.2616,13.2616,174000.0
2005-01-07 09:55:00,25.27,25.3,25.26,25.27,328600.0,13.2616,13.2773,13.2563,13.2616,328600.0
2005-01-07 10:00:00,25.28,25.3,25.27,25.29,287800.0,13.2668,13.2773,13.2616,13.272,287800.0
2005-01-07 10:05:00,25.29,25.29,25.25,25.28,550400.0,13.272,13.272,13.2511,13.2668,550400.0
2005-01-07 10:10:00,25.28,25.28,25.21,25.21,113800.0,13.2668,13.2668,13.2301,13.2301,113800.0
2005-01-07 10:15:00,25.21,25.22,25.19,25.21,156000.0,13.2301,13.2353,13.2196,13.2301,156000.0
2005-01-07 10:20:00,25.21,25.21,25.18,25.18,61200.0,13.2301,13.2301,13.2143,13.2143,61200.0
2005-01-07 10:25:00,25.18,25.21,25.18,25.19,284000.0,13.2143,13.2301,13.2143,13.2196,284000.0
2005-01-07 10:30:00,25.18,25.22,25.18,25.2,44800.0,13.2143,13.2353,13.2143,13.2248,44800.0
2005-01-07 10:35:00,25.21,25.21,25.18,25.18,96600.0,13.2301,13.2301,13.2143,13.2143,96600.0
2005-01-07 10:40:00,25.18,25.18,25.13,25.13,212800.0,13.2143,13.2143,13.1881,13.1881,212800.0
2005-01-07 10:45:00,25.13,25.13,25.1,25.13,159600.0,13.1881,13.1881,13.1723,13.1881,159600.0
2005-01-07 10:50:00,25.13,25.17,25.12,25.16,43400.0,13.1881,13.2091,13.1828,13.2038,43400.0
2005-01-07 10:55:00,25.17,25.18,25.15,25.16,72600.0,13.2091,13.2143,13.1986,13.2038,72600.0
2005-01-07 11:00:00,25.17,25.22,25.17,25.22,60800.0,13.2091,13.2353,13.2091,13.2353,60800.0
2005-01-07 11:05:00,25.22,25.25,25.22,25.24,222600.0,13.2353,13.2511,13.2353,13.2458,222600.0
2005-01-07 11:10:00,25.24,25.25,25.23,25.23,47200.0,13.2458,13.2511,13.2406,13.2406,47200.0
2005-01-07 11:15:00,25.23,25.27,25.22,25.23,154200.0,13.2406,13.2616,13.2353,13.2406,154200.0
2005-01-07 11:20:00,25.23,25.25,25.22,25.23,104000.0,13.2406,13.2511,13.2353,13.2406,104000.0
2005-01-07 11:25:00,25.23,25.25,25.21,25.24,37600.0,13.2406,13.2511,13.2301,13.2458,37600.0
2005-01-07 11:30:00,25.24,25.29,25.24,25.26,295800.0,13.2458,13.272,13.2458,13.2563,295800.0
2005-01-07 11:35:00,25.25,25.26,25.25,25.26,51200.0,13.2511,13.2563,13.2511,13.2563,51200.0
2005-01-07 11:40:00,25.26,25.26,25.25,25.25,19600.0,13.2563,13.2563,13.2511,13.2511,19600.0
2005-01-07 11:45:00,25.25,25.28,25.25,25.26,58200.0,13.2511,13.2668,13.2511,13.2563,58200.0
2005-01-07 11:50:00,25.27,25.27,25.26,25.27,314200.0,13.2616,13.2616,13.2563,13.2616,314200.0
2005-01-07 11:55:00,25.27,25.28,25.26,25.28,250800.0,13.2616,13.2668,13.2563,13.2668,250800.0
2005-01-07 12:00:00,25.28,25.29,25.26,25.27,85600.0,13.2668,13.272,13.2563,13.2616,85600.0
2005-01-07 12:05:00,25.28,25.28,25.26,25.27,41400.0,13.2668,13.2668,13.2563,13.2616,41400.0
2005-01-07 12:10:00,25.27,25.3,25.26,25.3,94200.0,13.2616,13.2773,13.2563,13.2773,94200.0
2005-01-07 12:15:00,25.29,25.3,25.28,25.28,85400.0,13.272,13.2773,13.2668,13.2668,85400.0
2005-01-07 12:20:00,25.27,25.29,25.27,25.29,25200.0,13.2616,13.272,13.2616,13.272,25200.0
2005-01-07 12:25:00,25.28,25.32,25.28,25.32,97400.0,13.2668,13.2878,13.2668,13.2878,97400.0
2005-01-07 12:30:00,25.32,25.43,25.32,25.41,275800.0,13.2878,13.3455,13.2878,13.335,275800.0
2005-01-07 12:35:00,25.41,25.44,25.4,25.4,105000.0,13.335,13.3508,13.3298,13.3298,105000.0
2005-01-07 12:40:00,25.41,25.41,25.36,25.36,191600.0,13.335,13.335,13.3088,13.3088,191600.0
2005-01-07 12:45:00,25.37,25.4,25.35,25.4,54800.0,13.314,13.3298,13.3035,13.3298,54800.0
2005-01-07 12:50:00,25.41,25.42,25.38,25.39,70400.0,13.335,13.3403,13.3193,13.3245,70400.0
2005-01-07 12:55:00,25.39,25.4,25.38,25.38,19200.0,13.3245,13.3298,13.3193,13.3193,19200.0
2005-01-07 13:00:00,25.38,25.45,25.38,25.45,96800.0,13.3193,13.356,13.3193,13.356,96800.0
2005-01-07 13:05:00,25.45,25.48,25.43,25.43,103000.0,13.356,13.3718,13.3455,13.3455,103000.0
2005-01-07 13:10:00,25.44,25.46,25.43,25.45,43400.0,13.3508,13.3613,13.3455,13.356,43400.0
2005-01-07 13:15:00,25.45,25.48,25.45,25.45,115400.0,13.356,13.3718,13.356,13.356,115400.0
2005-01-07 13:20:00,25.46,25.46,25.42,25.43,58600.0,13.3613,13.3613,13.3403,13.3455,58600.0
2005-01-07 13:25:00,25.43,25.45,25.42,25.43,97600.0,13.3455,13.356,13.3403,13.3455,97600.0
2005-01-07 13:30:00,25.43,25.46,25.43,25.46,45600.0,13.3455,13.3613,13.3455,13.3613,45600.0
2005-01-07 13:35:00,25.46,25.47,25.45,25.45,62400.0,13.3613,13.3665,13.356,13.356,62400.0
2005-01-07 13:40:00,25.45,25.47,25.45,25.47,146200.0,13.356,13.3665,13.356,13.3665,146200.0
2005-01-07 13:45:00,25.47,25.48,25.41,25.43,197200.0,13.3665,13.3718,13.335,13.3455,197200.0
2005-01-07 13:50:00,25.43,25.45,25.43,25.43,51000.0,13.3455,13.356,13.3455,13.3455,51000.0
2005-01-07 13:55:00,25.43,25.44,25.42,25.42,37000.0,13.3455,13.3508,13.3403,13.3403,37000.0
2005-01-07 14:00:00,25.43,25.45,25.42,25.43,56200.0,13.3455,13.356,13.3403,13.3455,56200.0
2005-01-07 14:05:00,25.43,25.47,25.42,25.43,165800.0,13.3455,13.3665,13.3403,13.3455,165800.0
2005-01-07 14:10:00,25.43,25.45,25.43,25.43,110600.0,13.3455,13.356,13.3455,13.3455,110600.0
2005-01-07 14:15:00,25.43,25.46,25.4,25.41,53000.0,13.3455,13.3613,13.3298,13.335,53000.0
2005-01-07 14:20:00,25.41,25.42,25.41,25.42,58800.0,13.335,13.3403,13.335,13.3403,58800.0
2005-01-07 14:25:00,25.42,25.45,25.42,25.44,42000.0,13.3403,13.356,13.3403,13.3508,42000.0
2005-01-07 14:30:00,25.43,25.46,25.43,25.43,126600.0,13.3455,13.3613,13.3455,13.3455,126600.0
2005-01-07 14:35:00,25.43,25.43,25.39,25.4,259800.0,13.3455,13.3455,13.3245,13.3298,259800.0
2005-01-07 14:40:00,25.4,25.42,25.39,25.41,174200.0,13.3298,13.3403,13.3245,13.335,174200.0
2005-01-07 14:45:00,25.4,25.42,25.39,25.41,109200.0,13.3298,13.3403,13.3245,13.335,109200.0
2005-01-07 14:50:00,25.41,25.42,25.39,25.39,84400.0,13.335,13.3403,13.3245,13.3245,84400.0
2005-01-07 14:55:00,25.4,25.4,25.39,25.39,38000.0,13.3298,13.3298,13.3245,13.3245,38000.0
2005-01-07 15:00:00,25.4,25.4,25.39,25.4,75600.0,13.3298,13.3298,13.3245,13.3298,75600.0
2005-01-07 15:05:00,25.4,25.41,25.38,25.38,147800.0,13.3298,13.335,13.3193,13.3193,147800.0
2005-01-07 15:10:00,25.38,25.4,25.37,25.39,70000.0,13.3193,13.3298,13.314,13.3245,70000.0
2005-01-07 15:15:00,25.39,25.39,25.38,25.39,176400.0,13.3245,13.3245,13.3193,13.3245,176400.0
2005-01-07 15:20:00,25.39,25.4,25.38,25.39,53000.0,13.3245,13.3298,13.3193,13.3245,53000.0
2005-01-07 15:25:00,25.39,25.4,25.39,25.4,103600.0,13.3245,13.3298,13.3245,13.3298,103600.0
2005-01-07 15:30:00,25.4,25.41,25.39,25.4,146600.0,13.3298,13.335,13.3245,13.3298,146600.0
2005-01-07 15:35:00,25.4,25.4,25.39,25.4,97800.0,13.3298,13.3298,13.3245,13.3298,97800.0
2005-01-07 15:40:00,25.4,25.4,25.39,25.4,234600.0,13.3298,13.3298,13.3245,13.3298,234600.0
2005-01-07 15:45:00,25.4,25.43,25.39,25.42,124000.0,13.3298,13.3455,13.3245,13.3403,124000.0
2005-01-07 15:50:00,25.44,25.45,25.43,25.43,107600.0,13.3508,13.356,13.3455,13.3455,107600.0
2005-01-07 15:55:00,25.43,25.47,25.43,25.45,140200.0,13.3455,13.3665,13.3455,13.356,140200.0
2005-01-10 09:30:00,25.25,25.32,25.25,25.28,198200.0,13.2511,13.2878,13.2511,13.2668,198200.0
2005-01-10 09:35:00,25.27,25.33,25.27,25.32,29800.0,13.2616,13.293,13.2616,13.2878,29800.0
2005-01-10 09:40:00,25.31,25.33,25.3,25.31,37200.0,13.2825,13.293,13.2773,13.2825,37200.0
2005-01-10 09:45:00,25.31,25.33,25.31,25.33,52400.0,13.2825,13.293,13.2825,13.293,52400.0
2005-01-10 09:50:00,25.33,25.35,25.33,25.35,58800.0,13.293,13.3035,13.293,13.3035,58800.0
2005-01-10 09:55:00,25.35,25.38,25.35,25.37,69800.0,13.3035,13.3193,13.3035,13.314,69800.0
2005-01-10 10:00:00,25.37,25.4,25.36,25.4,89400.0,13.314,13.3298,13.3088,13.3298,89400.0
2005-01-10 10:05:00,25.38,25.4,25.38,25.38,59000.0,13.3193,13.3298,13.3193,13.3193,59000.0
2005-01-10 10:10:00,25.38,25.43,25.38,25.41,65200.0,13.3193,13.3455,13.3193,13.335,65200.0
2005-01-10 10:15:00,25.4,25.44,25.39,25.43,70400.0,13.3298,13.3508,13.3245,13.3455,70400.0
2005-01-10 10:20:00,25.42,25.43,25.42,25.42,70200.0,13.3403,13.3455,13.3403,13.3403,70200.0
2005-01-10 10:25:00,25.42,25.43,25.41,25.43,39800.0,13.3403,13.3455,13.335,13.3455,39800.0
2005-01-10 10:30:00,25.42,25.45,25.42,25.43,48400.0,13.3403,13.356,13.3403,13.3455,48400.0
2005-01-10 10:35:00,25.43,25.43,25.43,25.43,73400.0,13.3455,13.3455,13.3455,13.3455,73400.0
2005-01-10 10:40:00,25.42,25.46,25.42,25.46,184200.0,13.3403,13.3613,13.3403,13.3613,184200.0
2005-01-10 10:45:00,25.45,25.46,25.45,25.46,66400.0,13.356,13.3613,13.356,13.3613,66400.0
2005-01-10 10:50:00,25.45,25.47,25.45,25.47,33400.0,13.356,13.3665,13.356,13.3665,33400.0
2005-01-10 10:55:00,25.46,25.47,25.43,25.45,84800.0,13.3613,13.3665,13.3455,13.356,84800.0
2005-01-10 11:00:00,25.45,25.45,25.44,25.44,27200.0,13.356,13.356,13.3508,13.3508,27200.0
2005-01-10 11:05:00,25.44,25.45,25.43,25.45,19600.0,13.3508,13.356,13.3455,13.356,19600.0
2005-01-10 11:10:00,25.45,25.45,25.43,25.45,33000.0,13.356,13.356,13.3455,13.356,33000.0
2005-01-10 11:15:00,25.45,25.46,25.41,25.46,79400.0,13.356,13.3613,13.335,13.3613,79400.0
2005-01-10 11:20:00,25.45,25.48,25.45,25.47,110200.0,13.356,13.3718,13.356,13.3665,110200.0
2005-01-10 11:25:00,25.47,25.48,25.45,25.48,16600.0,13.3665,13.3718,13.356,13.3718,16600.0
2005-01-10 11:30:00,25.48,25.49,25.46,25.46,44400.0,13.3718,13.377,13.3613,13.3613,44400.0
2005-01-10 11:35:00,25.45,25.45,25.43,25.43,32800.0,13.356,13.356,13.3455,13.3455,32800.0
2005-01-10 11:40:00,25.43,25.43,25.41,25.42,18400.0,13.3455,13.3455,13.335,13.3403,18400.0
2005-01-10 11:45:00,25.42,25.48,25.42,25.48,146600.0,13.3403,13.3718,13.3403,13.3718,146600.0
2005-01-10 11:50:00,25.48,25.48,25.47,25.47,49200.0,13.3718,13.3718,13.3665,13.3665,49200.0
2005-01-10 11:55:00,25.47,25.47,25.45,25.46,34000.0,13.3665,13.3665,13.356,13.3613,34000.0
2005-01-10 12:00:00,25.46,25.46,25.43,25.45,118600.0,13.3613,13.3613,13.3455,13.356,118600.0
2005-01-10 12:05:00,25.45,25.46,25.42,25.43,74800.0,13.356,13.3613,13.3403,13.3455,74800.0
2005-01-10 12:10:00,25.43,25.43,25.43,25.43,31000.0,13.3455,13.3455,13.3455,13.3455,31000.0
2005-01-10 12:15:00,25.43,25.43,25.42,25.42,68200.0,13.3455,13.3455,13.3403,13.3403,68200.0
2005-01-10 12:20:00,25.42,25.44,25.42,25.44,20200.0,13.3403,13.3508,13.3403,13.3508,20200.0
2005-01-10 12:25:00,25.43,25.46,25.43,25.45,52400.0,13.3455,13.3613,13.3455,13.356,52400.0
2005-01-10 12:30:00,25.45,25.46,25.45,25.46,17200.0,13.356,13.3613,13.356,13.3613,17200.0
2005-01-10 12:35:00,25.45,25.47,25.45,25.46,100200.0,13.356,13.3665,13.356,13.3613,100200.0
2005-01-10 12:40:00,25.46,25.47,25.45,25.46,28600.0,13.3613,13.3665,13.356,13.3613,28600.0
2005-01-10 12:45:00,25.45,25.47,25.45,25.47,31400.0,13.356,13.3665,13.356,13.3665,31400.0
2005-01-10 12:50:00,25.47,25.47,25.46,25.46,60000.0,13.3665,13.3665,13.3613,13.3613,60000.0
2005-01-10 12:55:00,25.46,25.47,25.46,25.46,43600.0,13.3613,13.3665,13.3613,13.3613,43600.0
2005-01-10 13:00:00,25.46,25.46,25.45,25.45,25600.0,13.3613,13.3613,13.356,13.356,25600.0
2005-01-10 13:05:00,25.45,25.46,25.45,25.45,39400.0,13.356,13.3613,13.356,13.356,39400.0
2005-01-10 13:10:00,25.45,25.46,25.44,25.45,45400.0,13.356,13.3613,13.3508,13.356,45400.0
2005-01-10 13:15:00,25.45,25.47,25.45,25.47,111200.0,13.356,13.3665,13.356,13.3665,111200.0
2005-01-10 13:20:00,25.46,25.47,25.46,25.46,17200.0,13.3613,13.3665,13.3613,13.3613,17200.0
2005-01-10 13:25:00,25.46,25.48,25.46,25.48,91400.0,13.3613,13.3718,13.3613,13.3718,91400.0
2005-01-10 13:30:00,25.47,25.56,25.47,25.56,217400.0,13.3665,13.4137,13.3665,13.4137,217400.0
2005-01-10 13:35:00,25.56,25.58,25.53,25.55,144600.0,13.4137,13.4242,13.398,13.4085,144600.0
2005-01-10 13:40:00,25.54,25.6,25.52,25.6,159600.0,13.4032,13.4347,13.3927,13.4347,159600.0
2005-01-10 13:45:00,25.58,25.61,25.58,25.59,124800.0,13.4242,13.44,13.4242,13.4295,124800.0
2005-01-10 13:50:00,25.58,25.6,25.58,25.59,50200.0,13.4242,13.4347,13.4242,13.4295,50200.0
2005-01-10 13:55:00,25.58,25.59,25.55,25.56,90800.0,13.4242,13.4295,13.4085,13.4137,90800.0
2005-01-10 14:00:00,25.56,25.56,25.5,25.5,76800.0,13.4137,13.4137,13.3823,13.3823,76800.0
2005-01-10 14:05:00,25.5,25.51,25.47,25.51,57000.0,13.3823,13.3875,13.3665,13.3875,57000.0
2005-01-10 14:10:00,25.51,25.54,25.5,25.53,88800.0,13.3875,13.4032,13.3823,13.398,88800.0
2005-01-10 14:15:00,25.54,25.54,25.5,25.53,51400.0,13.4032,13.4032,13.3823,13.398,51400.0
2005-01-10 14:20:00,25.52,25.53,25.51,25.52,81800.0,13.3927,13.398,13.3875,13.3927,81800.0
2005-01-10 14:25:00,25.53,25.53,25.49,25.5,43000.0,13.398,13.398,13.377,13.3823,43000.0
2005-01-10 14:30:00,25.5,25.5,25.49,25.5,95800.0,13.3823,13.3823,13.377,13.3823,95800.0
2005-01-10 14:35:00,25.5,25.53,25.5,25.52,69600.0,13.3823,13.398,13.3823,13.3927,69600.0
2005-01-10 14:40:00,25.52,25.54,25.52,25.53,27200.0,13.3927,13.4032,13.3927,13.398,27200.0
2005-01-10 14:45:00,25.53,25.53,25.53,25.53,26800.0,13.398,13.398,13.398,13.398,26800.0
2005-01-10 14:50:00,25.53,25.54,25.52,25.52,56400.0,13.398,13.4032,13.3927,13.3927,56400.0
2005-01-10 14:55:00,25.52,25.53,25.5,25.51,65800.0,13.3927,13.398,13.3823,13.3875,65800.0
2005-01-10 15:00:00,25.51,25.53,25.5,25.51,132200.0,13.3875,13.398,13.3823,13.3875,132200.0
2005-01-10 15:05:00,25.53,25.53,25.5,25.52,72000.0,13.398,13.398,13.3823,13.3927,72000.0
2005-01-10 15:10:00,25.52,25.53,25.5,25.5,33400.0,13.3927,13.398,13.3823,13.3823,33400.0
2005-01-10 15:15:00,25.5,25.51,25.49,25.49,87800.0,13.3823,13.3875,13.377,13.377,87800.0
2005-01-10 15:20:00,25.49,25.5,25.45,25.47,49200.0,13.377,13.3823,13.356,13.3665,49200.0
2005-01-10 15:25:00,25.46,25.5,25.46,25.5,70800.0,13.3613,13.3823,13.3613,13.3823,70800.0
2005-01-10 15:30:00,25.5,25.5,25.49,25.49,125600.0,13.3823,13.3823,13.377,13.377,125600.0
2005-01-10 15:35:00,25.49,25.53,25.49,25.52,161400.0,13.377,13.398,13.377,13.3927,161400.0
2005-01-10 15:40:00,25.51,25.52,25.5,25.52,75600.0,13.3875,13.3927,13.3823,13.3927,75600.0
2005-01-10 15:45:00,25.52,25.55,25.52,25.53,61600.0,13.3927,13.4085,13.3927,13.398,61600.0
2005-01-10 15:50:00,25.53,25.54,25.53,25.54,97400.0,13.398,13.4032,13.398,13.4032,97400.0
2005-01-10 15:55:00,25.53,25.54,25.53,25.53,72000.0,13.398,13.4032,13.398,13.398,72000.0
2005-01-11 09:30:00,25.35,25.45,25.32,25.44,415000.0,13.3035,13.356,13.2878,13.3508,415000.0
2005-01-11 09:35:00,25.43,25.44,25.43,25.43,131200.0,13.3455,13.3508,13.3455,13.3455,131200.0
2005-01-11 09:40:00,25.43,25.45,25.41,25.42,61800.0,13.3455,13.356,13.335,13.3403,61800.0
2005-01-11 09:45:00,25.42,25.43,25.42,25.43,38000.0,13.3403,13.3455,13.3403,13.3455,38000.0
2005-01-11 09:50:00,25.43,25.43,25.42,25.42,48600.0,13.3455,13.3455,13.3403,13.3403,48600.0
2005-01-11 09:55:00,25.42,25.48,25.42,25.46,77800.0,13.3403,13.3718,13.3403,13.3613,77800.0
2005-01-11 10:00:00,25.46,25.46,25.39,25.39,67800.0,13.3613,13.3613,13.3245,13.3245,67800.0
2005-01-11 10:05:00,25.39,25.4,25.36,25.4,207400.0,13.3245,13.3298,13.3088,13.3298,207400.0
2005-01-11 10:10:00,25.4,25.4,25.38,25.39,48600.0,13.3298,13.3298,13.3193,13.3245,48600.0
2005-01-11 10:15:00,25.39,25.43,25.39,25.43,78800.0,13.3245,13.3455,13.3245,13.3455,78800.0
2005-01-11 10:20:00,25.43,25.43,25.42,25.42,75000.0,13.3455,13.3455,13.3403,13.3403,75000.0
2005-01-11 10:25:00,25.42,25.45,25.42,25.43,80600.0,13.3403,13.356,13.3403,13.3455,80600.0
2005-01-11 10:30:00,25.43,25.43,25.42,25.42,75000.0,13.3455,13.3455,13.3403,13.3403,75000.0
2005-01-11 10:35:00,25.43,25.43,25.41,25.41,113200.0,13.3455,13.3455,13.335,13.335,113200.0
2005-01-11 10:40:00,25.41,25.41,25.4,25.41,48000.0,13.335,13.335,13.3298,13.335,48000.0
2005-01-11 10:45:00,25.41,25.42,25.4,25.42,138800.0,13.335,13.3403,13.3298,13.3403,138800.0
2005-01-11 10:50:00,25.41,25.42,25.4,25.41,62200.0,13.335,13.3403,13.3298,13.335,62200.0
2005-01-11 10:55:00,25.41,25.42,25.41,25.41,24800.0,13.335,13.3403,13.335,13.335,24800.0
2005-01-11 11:00:00,25.41,25.41,25.41,25.41,75600.0,13.335,13.335,13.335,13.335,75600.0
2005-01-11 11:05:00,25.41,25.41,25.4,25.41,49800.0,13.335,13.335,13.3298,13.335,49800.0
2005-01-11 11:10:00,25.41,25.41,25.4,25.4,127000.0,13.335,13.335,13.3298,13.3298,127000.0
2005-01-11 11:15:00,25.4,25.41,25.4,25.4,83400.0,13.3298,13.335,13.3298,13.3298,83400.0
2005-01-11 11:20:00,25.4,25.4,25.37,25.38,79000.0,13.3298,13.3298,13.314,13.3193,79000.0
2005-01-11 11:25:00,25.38,25.38,25.36,25.37,93000.0,13.3193,13.3193,13.3088,13.314,93000.0
2005-01-11 11:30:00,25.38,25.39,25.35,25.38,98200.0,13.3193,13.3245,13.3035,13.3193,98200.0
2005-01-11 11:35:00,25.39,25.41,25.38,25.4,70200.0,13.3245,13.335,13.3193,13.3298,70200.0
2005-01-11 11:40:00,25.4,25.41,25.4,25.4,64800.0,13.3298,13.335,13.3298,13.3298,64800.0
2005-01-11 11:45:00,25.41,25.41,25.4,25.41,35600.0,13.335,13.335,13.3298,13.335,35600.0
2005-01-11 11:50:00,25.41,25.41,25.4,25.41,42200.0,13.335,13.335,13.3298,13.335,42200.0
2005-01-11 11:55:00,25.41,25.42,25.41,25.41,19000.0,13.335,13.3403,13.335,13.335,19000.0
2005-01-11 12:00:00,25.41,25.42,25.4,25.41,96800.0,13.335,13.3403,13.3298,13.335,96800.0
2005-01-11 12:05:00,25.41,25.42,25.4,25.41,26600.0,13.335,13.3403,13.3298,13.335,26600.0
2005-01-11 12:10:00,25.4,25.41,25.38,25.38,39200.0,13.3298,13.335,13.3193,13.3193,39200.0
2005-01-11 12:15:00,25.38,25.39,25.36,25.37,145400.0,13.3193,13.3245,13.3088,13.314,145400.0
2005-01-11 12:20:00,25.37,25.37,25.36,25.36,113800.0,13.314,13.314,13.3088,13.3088,113800.0
2005-01-11 12:25:00,25.36,25.38,25.36,25.36,202000.0,13.3088,13.3193,13.3088,13.3088,202000.0
2005-01-11 12:30:00,25.36,25.36,25.36,25.36,62600.0,13.3088,13.3088,13.3088,13.3088,62600.0
2005-01-11 12:35:00,25.36,25.36,25.34,25.35,94000.0,13.3088,13.3088,13.2983,13.3035,94000.0
2005-01-11 12:40:00,25.35,25.35,25.31,25.32,108600.0,13.3035,13.3035,13.2825,13.2878,108600.0
2005-01-11 12:45:00,25.32,25.32,25.31,25.31,17200.0,13.2878,13.2878,13.2825,13.2825,17200.0
2005-01-11 12:50:00,25.32,25.33,25.3,25.3,57000.0,13.2878,13.293,13.2773,13.2773,57000.0
2005-01-11 12:55:00,25.31,25.32,25.31,25.31,29000.0,13.2825,13.2878,13.2825,13.2825,29000.0
2005-01-11 13:00:00,25.31,25.32,25.31,25.32,81000.0,13.2825,13.2878,13.2825,13.2878,81000.0
2005-01-11 13:05:00,25.33,25.36,25.33,25.35,48800.0,13.293,13.3088,13.293,13.3035,48800.0
2005-01-11 13:10:00,25.35,25.35,25.32,25.32,104600.0,13.3035,13.3035,13.2878,13.2878,104600.0
2005-01-11 13:15:00,25.32,25.32,25.32,25.32,65000.0,13.2878,13.2878,13.2878,13.2878,65000.0
2005-01-11 13:20:00,25.32,25.34,25.32,25.34,65800.0,13.2878,13.2983,13.2878,13.2983,65800.0
2005-01-11 13:25:00,25.34,25.35,25.34,25.35,26800.0,13.2983,13.3035,13.2983,13.3035,26800.0
2005-01-11 13:30:00,25.35,25.35,25.35,25.35,21600.0,13.3035,13.3035,13.3035,13.3035,21600.0
2005-01-11 13:35:00,25.35,25.38,25.35,25.36,36800.0,13.3035,13.3193,13.3035,13.3088,36800.0
2005-01-11 13:40:00,25.36,25.38,25.36,25.36,180000.0,13.3088,13.3193,13.3088,13.3088,180000.0
2005-01-11 13:45:00,25.36,25.36,25.35,25.35,36000.0,13.3088,13.3088,13.3035,13.3035,36000.0
2005-01-11 13:50:00,25.35,25.4,25.35,25.4,52400.0,13.3035,13.3298,13.3035,13.3298,52400.0
2005-01-11 13:55:00,25.39,25.39,25.38,25.38,44400.0,13.3245,13.3245,13.3193,13.3193,44400.0
2005-01-11 14:00:00,25.38,25.39,25.38,25.39,30200.0,13.3193,13.3245,13.3193,13.3245,30200.0
2005-01-11 14:05:00,25.39,25.41,25.39,25.4,37200.0,13.3245,13.335,13.3245,13.3298,37200.0
2005-01-11 14:10:00,25.42,25.43,25.4,25.4,68000.0,13.3403,13.3455,13.3298,13.3298,68000.0
2005-01-11 14:15:00,25.4,25.43,25.4,25.43,34600.0,13.3298,13.3455,13.3298,13.3455,34600.0
2005-01-11 14:20:00,25.43,25.44,25.43,25.43,26600.0,13.3455,13.3508,13.3455,13.3455,26600.0
2005-01-11 14:25:00,25.43,25.44,25.43,25.43,77000.0,13.3455,13.3508,13.3455,13.3455,77000.0
2005-01-11 14:30:00,25.43,25.45,25.43,25.44,31200.0,13.3455,13.356,13.3455,13.3508,31200.0
2005-01-11 14:35:00,25.44,25.45,25.44,25.45,22600.0,13.3508,13.356,13.3508,13.356,22600.0
2005-01-11 14:40:00,25.45,25.45,25.44,25.45,40800.0,13.356,13.356,13.3508,13.356,40800.0
2005-01-11 14:45:00,25.45,25.45,25.44,25.44,41200.0,13.356,13.356,13.3508,13.3508,41200.0
2005-01-11 14:50:00,25.45,25.45,25.43,25.43,34800.0,13.356,13.356,13.3455,13.3455,34800.0
2005-01-11 14:55:00,25.43,25.44,25.43,25.43,34000.0,13.3455,13.3508,13.3455,13.3455,34000.0
2005-01-11 15:00:00,25.43,25.43,25.41,25.42,35200.0,13.3455,13.3455,13.335,13.3403,35200.0
2005-01-11 15:05:00,25.42,25.43,25.41,25.42,46200.0,13.3403,13.3455,13.335,13.3403,46200.0
2005-01-11 15:10:00,25.42,25.43,25.42,25.43,35600.0,13.3403,13.3455,13.3403,13.3455,35600.0
2005-01-11 15:15:00,25.43,25.43,25.42,25.43,42200.0,13.3455,13.3455,13.3403,13.3455,42200.0
2005-01-11 15:20:00,25.43,25.43,25.42,25.43,64200.0,13.3455,13.3455,13.3403,13.3455,64200.0
2005-01-11 15:25:00,25.42,25.43,25.41,25.43,41000.0,13.3403,13.3455,13.335,13.3455,41000.0
2005-01-11 15:30:00,25.42,25.43,25.42,25.43,51200.0,13.3403,13.3455,13.3403,13.3455,51200.0
2005-01-11 15:35:00,25.43,25.46,25.43,25.46,71600.0,13.3455,13.3613,13.3455,13.3613,71600.0
2005-01-11 15:40:00,25.46,25.47,25.38,25.47,96200.0,13.3613,13.3665,13.3193,13.3665,96200.0
2005-01-11 15:45:00,25.47,25.48,25.47,25.47,51600.0,13.3665,13.3718,13.3665,13.3665,51600.0
2005-01-11 15:50:00,25.47,25.48,25.45,25.48,79600.0,13.3665,13.3718,13.356,13.3718,79600.0
2005-01-11 15:55:00,25.48,25.5,25.47,25.49,172400.0,13.3718,13.3823,13.3665,13.377,172400.0
2005-01-12 09:30:00,25.55,25.6,25.53,25.55,165800.0,13.4085,13.4347,13.398,13.4085,165800.0
2005-01-12 09:35:00,25.54,25.55,25.53,25.55,154600.0,13.4032,13.4085,13.398,13.4085,154600.0
2005-01-12 09:40:00,25.55,25.58,25.55,25.56,151600.0,13.4085,13.4242,13.4085,13.4137,151600.0
2005-01-12 09:45:00,25.56,25.56,25.53,25.54,309200.0,13.4137,13.4137,13.398,13.4032,309200.0
2005-01-12 09:50:00,25.54,25.54,25.5,25.5,53200.0,13.4032,13.4032,13.3823,13.3823,53200.0
2005-01-12 09:55:00,25.5,25.54,25.5,25.54,45000.0,13.3823,13.4032,13.3823,13.4032,45000.0
2005-01-12 10:00:00,25.54,25.57,25.54,25.56,95400.0,13.4032,13.419,13.4032,13.4137,95400.0
2005-01-12 10:05:00,25.58,25.62,25.58,25.61,72200.0,13.4242,13.4452,13.4242,13.44,72200.0
2005-01-12 10:10:00,25.56,25.61,25.56,25.59,10400.0,13.4137,13.44,13.4137,13.4295,10400.0
2005-01-12 10:15:00,25.58,25.59,25.51,25.51,167000.0,13.4242,13.4295,13.3875,13.3875,167000.0
2005-01-12 10:20:00,25.49,25.53,25.47,25.51,106000.0,13.377,13.398,13.3665,13.3875,106000.0
2005-01-12 10:25:00,25.51,25.52,25.5,25.5,54200.0,13.3875,13.3927,13.3823,13.3823,54200.0
2005-01-12 10:30:00,25.5,25.53,25.43,25.46,120400.0,13.3823,13.398,13.3455,13.3613,120400.0
2005-01-12 10:35:00,25.44,25.46,25.43,25.43,83600.0,13.3508,13.3613,13.3455,13.3455,83600.0
2005-01-12 10:40:00,25.43,25.43,25.3,25.3,131000.0,13.3455,13.3455,13.2773,13.2773,131000.0
2005-01-12 10:45:00,25.32,25.32,25.28,25.29,96600.0,13.2878,13.2878,13.2668,13.272,96600.0
2005-01-12 10:50:00,25.29,25.31,25.19,25.19,74600.0,13.272,13.2825,13.2196,13.2196,74600.0
2005-01-12 10:55:00,25.19,25.26,25.19,25.25,97400.0,13.2196,13.2563,13.2196,13.2511,97400.0
2005-01-12 11:00:00,25.27,25.3,25.26,25.29,34200.0,13.2616,13.2773,13.2563,13.272,34200.0
2005-01-12 11:05:00,25.28,25.28,25.25,25.25,26200.0,13.2668,13.2668,13.2511,13.2511,26200.0
2005-01-12 11:10:00,25.25,25.29,25.25,25.25,49400.0,13.2511,13.272,13.2511,13.2511,49400.0
2005-01-12 11:15:00,25.26,25.29,25.23,25.24,82000.0,13.2563,13.272,13.2406,13.2458,82000.0
2005-01-12 11:20:00,25.24,25.24,25.22,25.22,59800.0,13.2458,13.2458,13.2353,13.2353,59800.0
2005-01-12 11:25:00,25.22,25.22,25.2,25.2,71800.0,13.2353,13.2353,13.2248,13.2248,71800.0
2005-01-12 11:30:00,25.2,25.21,25.18,25.21,150600.0,13.2248,13.2301,13.2143,13.2301,150600.0
2005-01-12 11:35:00,25.21,25.28,25.2,25.28,234200.0,13.2301,13.2668,13.2248,13.2668,234200.0
2005-01-12 11:40:00,25.27,25.35,25.27,25.35,138800.0,13.2616,13.3035,13.2616,13.3035,138800.0
2005-01-12 11:45:00,25.35,25.36,25.32,25.33,55200.0,13.3035,13.3088,13.2878,13.293,55200.0
2005-01-12 11:50:00,25.33,25.35,25.3,25.31,68600.0,13.293,13.3035,13.2773,13.2825,68600.0
2005-01-12 11:55:00,25.31,25.31,25.29,25.3,73200.0,13.2825,13.2825,13.272,13.2773,73200.0
2005-01-12 12:00:00,25.3,25.31,25.28,25.28,19400.0,13.2773,13.2825,13.2668,13.2668,19400.0
2005-01-12 12:05:00,25.29,25.3,25.28,25.29,74600.0,13.272,13.2773,13.2668,13.272,74600.0
2005-01-12 12:10:00,25.3,25.31,25.29,25.3,24000.0,13.2773,13.2825,13.272,13.2773,24000.0
2005-01-12 12:15:00,25.3,25.32,25.3,25.32,62600.0,13.2773,13.2878,13.2773,13.2878,62600.0
2005-01-12 12:20:00,25.32,25.35,25.32,25.35,17800.0,13.2878,13.3035,13.2878,13.3035,17800.0
2005-01-12 12:25:00,25.36,25.37,25.35,25.37,31600.0,13.3088,13.314,13.3035,13.314,31600.0
2005-01-12 12:30:00,25.36,25.38,25.36,25.38,10200.0,13.3088,13.3193,13.3088,13.3193,10200.0
2005-01-12 12:35:00,25.37,25.38,25.36,25.36,151200.0,13.314,13.3193,13.3088,13.3088,151200.0
2005-01-12 12:40:00,25.36,25.38,25.35,25.35,90600.0,13.3088,13.3193,13.3035,13.3035,90600.0
2005-01-12 12:45:00,25.35,25.36,25.35,25.35,28800.0,13.3035,13.3088,13.3035,13.3035,28800.0
2005-01-12 12:50:00,25.35,25.36,25.35,25.36,30200.0,13.3035,13.3088,13.3035,13.3088,30200.0
2005-01-12 12:55:00,25.35,25.36,25.35,25.35,27800.0,13.3035,13.3088,13.3035,13.3035,27800.0
2005-01-12 13:00:00,25.35,25.35,25.35,25.35,22400.0,13.3035,13.3035,13.3035,13.3035,22400.0
2005-01-12 13:05:00,25.35,25.36,25.35,25.35,41000.0,13.3035,13.3088,13.3035,13.3035,41000.0
2005-01-12 13:10:00,25.35,25.36,25.35,25.35,25400.0,13.3035,13.3088,13.3035,13.3035,25400.0
2005-01-12 13:15:00,25.36,25.36,25.35,25.36,35800.0,13.3088,13.3088,13.3035,13.3088,35800.0
2005-01-12 13:20:00,25.35,25.36,25.33,25.33,45000.0,13.3035,13.3088,13.293,13.293,45000.0
2005-01-12 13:25:00,25.33,25.33,25.32,25.32,144400.0,13.293,13.293,13.2878,13.2878,144400.0
2005-01-12 13:30:00,25.32,25.32,25.28,25.29,38200.0,13.2878,13.2878,13.2668,13.272,38200.0
2005-01-12 13:35:00,25.29,25.34,25.26,25.34,46800.0,13.272,13.2983,13.2563,13.2983,46800.0
2005-01-12 13:40:00,25.33,25.33,25.3,25.31,8800.0,13.293,13.293,13.2773,13.2825,8800.0
2005-01-12 13:45:00,25.31,25.31,25.27,25.27,26800.0,13.2825,13.2825,13.2616,13.2616,26800.0
2005-01-12 13:50:00,25.27,25.27,25.25,25.25,32600.0,13.2616,13.2616,13.2511,13.2511,32600.0
2005-01-12 13:55:00,25.25,25.27,25.25,25.25,24000.0,13.2511,13.2616,13.2511,13.2511,24000.0
2005-01-12 14:00:00,25.25,25.3,25.25,25.29,28800.0,13.2511,13.2773,13.2511,13.272,28800.0
2005-01-12 14:05:00,25.28,25.29,25.27,25.29,19000.0,13.2668,13.272,13.2616,13.272,19000.0
2005-01-12 14:10:00,25.29,25.3,25.28,25.29,12400.0,13.272,13.2773,13.2668,13.272,12400.0
2005-01-12 14:15:00,25.28,25.36,25.27,25.35,35600.0,13.2668,13.3088,13.2616,13.3035,35600.0
2005-01-12 14:20:00,25.35,25.36,25.34,25.35,20200.0,13.3035,13.3088,13.2983,13.3035,20200.0
2005-01-12 14:25:00,25.34,25.35,25.34,25.35,11000.0,13.2983,13.3035,13.2983,13.3035,11000.0
2005-01-12 14:30:00,25.35,25.35,25.31,25.31,16000.0,13.3035,13.3035,13.2825,13.2825,16000.0
2005-01-12 14:35:00,25.31,25.34,25.3,25.33,29800.0,13.2825,13.2983,13.2773,13.293,29800.0
2005-01-12 14:40:00,25.33,25.34,25.32,25.32,21400.0,13.293,13.2983,13.2878,13.2878,21400.0
2005-01-12 14:45:00,25.32,25.32,25.32,25.32,19400.0,13.2878,13.2878,13.2878,13.2878,19400.0
2005-01-12 14:50:00,25.32,25.39,25.32,25.39,56200.0,13.2878,13.3245,13.2878,13.3245,56200.0
2005-01-12 14:55:00,25.39,25.4,25.36,25.38,23800.0,13.3245,13.3298,13.3088,13.3193,23800.0
2005-01-12 15:00:00,25.39,25.4,25.36,25.39,31400.0,13.3245,13.3298,13.3088,13.3245,31400.0
2005-01-12 15:05:00,25.39,25.42,25.39,25.41,118600.0,13.3245,13.3403,13.3245,13.335,118600.0
2005-01-12 15:10:00,25.41,25.42,25.4,25.42,33000.0,13.335,13.3403,13.3298,13.3403,33000.0
2005-01-12 15:15:00,25.42,25.42,25.41,25.41,38200.0,13.3403,13.3403,13.335,13.335,38200.0
2005-01-12 15:20:00,25.41,25.41,25.38,25.4,23000.0,13.335,13.335,13.3193,13.3298,23000.0
2005-01-12 15:25:00,25.41,25.42,25.39,25.4,40200.0,13.335,13.3403,13.3245,13.3298,40200.0
2005-01-12 15:30:00,25.4,25.44,25.4,25.43,40800.0,13.3298,13.3508,13.3298,13.3455,40800.0
2005-01-12 15:35:00,25.43,25.45,25.43,25.45,51400.0,13.3455,13.356,13.3455,13.356,51400.0
2005-01-12 15:40:00,25.45,25.47,25.44,25.45,47800.0,13.356,13.3665,13.3508,13.356,47800.0
2005-01-12 15:45:00,25.46,25.46,25.45,25.45,21000.0,13.3613,13.3613,13.356,13.356,21000.0
2005-01-12 15:50:00,25.45,25.45,25.45,25.45,21400.0,13.356,13.356,13.356,13.356,21400.0
2005-01-12 15:55:00,25.45,25.47,25.45,25.47,69400.0,13.356,13.3665,13.356,13.3665,69400.0
2005-01-13 09:30:00,25.36,25.38,25.34,25.34,71400.0,13.3088,13.3193,13.2983,13.2983,71400.0
2005-01-13 09:35:00,25.34,25.41,25.34,25.4,51800.0,13.2983,13.335,13.2983,13.3298,51800.0
2005-01-13 09:40:00,25.41,25.45,25.38,25.41,53400.0,13.335,13.356,13.3193,13.335,53400.0
2005-01-13 09:45:00,25.41,25.42,25.35,25.36,22800.0,13.335,13.3403,13.3035,13.3088,22800.0
2005-01-13 09:50:00,25.37,25.38,25.35,25.37,33800.0,13.314,13.3193,13.3035,13.314,33800.0
2005-01-13 09:55:00,25.39,25.39,25.36,25.37,26200.0,13.3245,13.3245,13.3088,13.314,26200.0
2005-01-13 10:00:00,25.37,25.41,25.35,25.41,27400.0,13.314,13.335,13.3035,13.335,27400.0
2005-01-13 10:05:00,25.41,25.43,25.4,25.42,21200.0,13.335,13.3455,13.3298,13.3403,21200.0
2005-01-13 10:10:00,25.43,25.45,25.42,25.43,21000.0,13.3455,13.356,13.3403,13.3455,21000.0
2005-01-13 10:15:00,25.43,25.47,25.43,25.45,23600.0,13.3455,13.3665,13.3455,13.356,23600.0
2005-01-13 10:20:00,25.45,25.45,25.43,25.43,40600.0,13.356,13.356,13.3455,13.3455,40600.0
2005-01-13 10:25:00,25.43,25.47,25.43,25.47,26400.0,13.3455,13.3665,13.3455,13.3665,26400.0
2005-01-13 10:30:00,25.46,25.47,25.43,25.43,36800.0,13.3613,13.3665,13.3455,13.3455,36800.0
2005-01-13 10:35:00,25.43,25.47,25.43,25.45,17400.0,13.3455,13.3665,13.3455,13.356,17400.0
2005-01-13 10:40:00,25.45,25.45,25.43,25.44,18400.0,13.356,13.356,13.3455,13.3508,18400.0
2005-01-13 10:45:00,25.44,25.45,25.43,25.43,21200.0,13.3508,13.356,13.3455,13.3455,21200.0
2005-01-13 10:50:00,25.43,25.44,25.41,25.41,41400.0,13.3455,13.3508,13.335,13.335,41400.0
2005-01-13 10:55:00,25.41,25.43,25.4,25.42,41200.0,13.335,13.3455,13.3298,13.3403,41200.0
2005-01-13 11:00:00,25.42,25.43,25.42,25.43,54400.0,13.3403,13.3455,13.3403,13.3455,54400.0
2005-01-13 11:05:00,25.43,25.43,25.42,25.42,26000.0,13.3455,13.3455,13.3403,13.3403,26000.0
2005-01-13 11:10:00,25.41,25.43,25.4,25.41,50400.0,13.335,13.3455,13.3298,13.335,50400.0
2005-01-13 11:15:00,25.41,25.43,25.41,25.43,37400.0,13.335,13.3455,13.335,13.3455,37400.0
2005-01-13 11:20:00,25.43,25.47,25.43,25.46,43800.0,13.3455,13.3665,13.3455,13.3613,43800.0
2005-01-13 11:25:00,25.47,25.47,25.46,25.46,15400.0,13.3665,13.3665,13.3613,13.3613,15400.0
2005-01-13 11:30:00,25.46,25.46,25.44,25.45,14600.0,13.3613,13.3613,13.3508,13.356,14600.0
2005-01-13 11:35:00,25.46,25.46,25.43,25.43,11600.0,13.3613,13.3613,13.3455,13.3455,11600.0
2005-01-13 11:40:00,25.43,25.43,25.41,25.43,21200.0,13.3455,13.3455,13.335,13.3455,21200.0
2005-01-13 11:45:00,25.43,25.44,25.4,25.43,38800.0,13.3455,13.3508,13.3298,13.3455,38800.0
2005-01-13 11:50:00,25.43,25.43,25.4,25.43,30000.0,13.3455,13.3455,13.3298,13.3455,30000.0
2005-01-13 11:55:00,25.43,25.43,25.42,25.42,8600.0,13.3455,13.3455,13.3403,13.3403,8600.0
2005-01-13 12:00:00,25.43,25.43,25.4,25.4,13800.0,13.3455,13.3455,13.3298,13.3298,13800.0
2005-01-13 12:05:00,25.4,25.41,25.4,25.4,22800.0,13.3298,13.335,13.3298,13.3298,22800.0
2005-01-13 12:10:00,25.41,25.41,25.38,25.39,72200.0,13.335,13.335,13.3193,13.3245,72200.0
2005-01-13 12:15:00,25.39,25.39,25.37,25.38,33200.0,13.3245,13.3245,13.314,13.3193,33200.0
2005-01-13 12:20:00,25.38,25.38,25.35,25.36,46400.0,13.3193,13.3193,13.3035,13.3088,46400.0
2005-01-13 12:25:00,25.36,25.36,25.36,25.36,27200.0,13.3088,13.3088,13.3088,13.3088,27200.0
2005-01-13 12:30:00,25.36,25.4,25.36,25.4,27200.0,13.3088,13.3298,13.3088,13.3298,27200.0
2005-01-13 12:35:00,25.4,25.4,25.39,25.39,9400.0,13.3298,13.3298,13.3245,13.3245,9400.0
2005-01-13 12:40:00,25.39,25.39,25.37,25.37,51200.0,13.3245,13.3245,13.314,13.314,51200.0
2005-01-13 12:45:00,25.37,25.37,25.35,25.36,35600.0,13.314,13.314,13.3035,13.3088,35600.0
2005-01-13 12:50:00,25.36,25.36,25.35,25.35,12200.0,13.3088,13.3088,13.3035,13.3035,12200.0
2005-01-13 12:55:00,25.35,25.35,25.34,25.34,21200.0,13.3035,13.3035,13.2983,13.2983,21200.0
2005-01-13 13:00:00,25.34,25.36,25.34,25.35,32800.0,13.2983,13.3088,13.2983,13.3035,32800.0
2005-01-13 13:05:00,25.36,25.36,25.36,25.36,44600.0,13.3088,13.3088,13.3088,13.3088,44600.0
2005-01-13 13:10:00,25.36,25.36,25.34,25.36,26600.0,13.3088,13.3088,13.2983,13.3088,26600.0
2005-01-13 13:15:00,25.36,25.36,25.35,25.36,18400.0,13.3088,13.3088,13.3035,13.3088,18400.0
2005-01-13 13:20:00,25.36,25.37,25.36,25.37,8400.0,13.3088,13.314,13.3088,13.314,8400.0
2005-01-13 13:25:00,25.36,25.38,25.36,25.38,17800.0,13.3088,13.3193,13.3088,13.3193,17800.0
2005-01-13 13:30:00,25.38,25.38,25.37,25.37,9600.0,13.3193,13.3193,13.314,13.314,9600.0
2005-01-13 13:35:00,25.37,25.38,25.36,25.36,30000.0,13.314,13.3193,13.3088,13.3088,30000.0
2005-01-13 13:40:00,25.36,25.36,25.35,25.36,11200.0,13.3088,13.3088,13.3035,13.3088,11200.0
2005-01-13 13:45:00,25.35,25.35,25.35,25.35,10400.0,13.3035,13.3035,13.3035,13.3035,10400.0
2005-01-13 13:50:00,25.35,25.39,25.35,25.38,40200.0,13.3035,13.3245,13.3035,13.3193,40200.0
2005-01-13 13:55:00,25.38,25.39,25.38,25.39,27800.0,13.3193,13.3245,13.3193,13.3245,27800.0
2005-01-13 14:00:00,25.39,25.39,25.37,25.38,19400.0,13.3245,13.3245,13.314,13.3193,19400.0
2005-01-13 14:05:00,25.38,25.4,25.38,25.4,40000.0,13.3193,13.3298,13.3193,13.3298,40000.0
2005-01-13 14:10:00,25.39,25.4,25.39,25.39,19800.0,13.3245,13.3298,13.3245,13.3245,19800.0
2005-01-13 14:15:00,25.4,25.4,25.39,25.4,25800.0,13.3298,13.3298,13.3245,13.3298,25800.0
2005-01-13 14:20:00,25.4,25.4,25.4,25.4,15600.0,13.3298,13.3298,13.3298,13.3298,15600.0
2005-01-13 14:25:00,25.4,25.41,25.39,25.41,37200.0,13.3298,13.335,13.3245,13.335,37200.0
2005-01-13 14:30:00,25.41,25.41,25.4,25.4,27000.0,13.335,13.335,13.3298,13.3298,27000.0
2005-01-13 14:35:00,25.4,25.4,25.39,25.4,9400.0,13.3298,13.3298,13.3245,13.3298,9400.0
2005-01-13 14:40:00,25.4,25.4,25.38,25.39,68800.0,13.3298,13.3298,13.3193,13.3245,68800.0
2005-01-13 14:45:00,25.39,25.39,25.36,25.36,38200.0,13.3245,13.3245,13.3088,13.3088,38200.0
2005-01-13 14:50:00,25.36,25.37,25.35,25.35,13800.0,13.3088,13.314,13.3035,13.3035,13800.0
2005-01-13 14:55:00,25.36,25.37,25.36,25.37,15600.0,13.3088,13.314,13.3088,13.314,15600.0
2005-01-13 15:00:00,25.36,25.37,25.36,25.36,23600.0,13.3088,13.314,13.3088,13.3088,23600.0
2005-01-13 15:05:00,25.36,25.36,25.36,25.36,20600.0,13.3088,13.3088,13.3088,13.3088,20600.0
2005-01-13 15:10:00,25.36,25.37,25.35,25.36,28800.0,13.3088,13.314,13.3035,13.3088,28800.0
2005-01-13 15:15:00,25.35,25.36,25.33,25.33,35600.0,13.3035,13.3088,13.293,13.293,35600.0
2005-01-13 15:20:00,25.34,25.35,25.32,25.32,53200.0,13.2983,13.3035,13.2878,13.2878,53200.0
2005-01-13 15:25:00,25.32,25.32,25.26,25.26,38600.0,13.2878,13.2878,13.2563,13.2563,38600.0
2005-01-13 15:30:00,25.25,25.28,25.25,25.28,40200.0,13.2511,13.2668,13.2511,13.2668,40200.0
2005-01-13 15:35:00,25.28,25.28,25.25,25.28,143400.0,13.2668,13.2668,13.2511,13.2668,143400.0
2005-01-13 15:40:00,25.27,25.28,25.24,25.25,45600.0,13.2616,13.2668,13.2458,13.2511,45600.0
2005-01-13 15:45:00,25.25,25.28,25.24,25.28,42400.0,13.2511,13.2668,13.2458,13.2668,42400.0
2005-01-13 15:50:00,25.28,25.3,25.25,25.28,64800.0,13.2668,13.2773,13.2511,13.2668,64800.0
2005-01-13 15:55:00,25.27,25.3,25.24,25.3,113200.0,13.2616,13.2773,13.2458,13.2773,113200.0
2005-01-14 09:30:00,25.43,25.43,25.4,25.41,85000.0,13.3455,13.3455,13.3298,13.335,85000.0
2005-01-14 09:35:00,25.42,25.43,25.39,25.41,43400.0,13.3403,13.3455,13.3245,13.335,43400.0
2005-01-14 09:40:00,25.4,25.41,25.38,25.38,43800.0,13.3298,13.335,13.3193,13.3193,43800.0
2005-01-14 09:45:00,25.38,25.38,25.38,25.38,30200.0,13.3193,13.3193,13.3193,13.3193,30200.0
2005-01-14 09:50:00,25.38,25.38,25.36,25.38,58000.0,13.3193,13.3193,13.3088,13.3193,58000.0
2005-01-14 09:55:00,25.37,25.37,25.3,25.32,60800.0,13.314,13.314,13.2773,13.2878,60800.0
2005-01-14 10:00:00,25.32,25.32,25.3,25.3,53600.0,13.2878,13.2878,13.2773,13.2773,53600.0
2005-01-14 10:05:00,25.3,25.3,25.27,25.27,50600.0,13.2773,13.2773,13.2616,13.2616,50600.0
2005-01-14 10:10:00,25.26,25.28,25.25,25.28,40400.0,13.2563,13.2668,13.2511,13.2668,40400.0
2005-01-14 10:15:00,25.28,25.29,25.27,25.28,29000.0,13.2668,13.272,13.2616,13.2668,29000.0
2005-01-14 10:20:00,25.27,25.28,25.23,25.23,31800.0,13.2616,13.2668,13.2406,13.2406,31800.0
2005-01-14 10:25:00,25.23,25.29,25.23,25.29,73600.0,13.2406,13.272,13.2406,13.272,73600.0
2005-01-14 10:30:00,25.29,25.32,25.28,25.3,56600.0,13.272,13.2878,13.2668,13.2773,56600.0
2005-01-14 10:35:00,25.3,25.31,25.26,25.28,36000.0,13.2773,13.2825,13.2563,13.2668,36000.0
2005-01-14 10:40:00,25.28,25.28,25.25,25.27,17800.0,13.2668,13.2668,13.2511,13.2616,17800.0
2005-01-14 10:45:00,25.27,25.29,25.27,25.27,17600.0,13.2616,13.272,13.2616,13.2616,17600.0
2005-01-14 10:50:00,25.28,25.31,25.28,25.3,122000.0,13.2668,13.2825,13.2668,13.2773,122000.0
2005-01-14 10:55:00,25.29,25.3,25.29,25.3,47800.0,13.272,13.2773,13.272,13.2773,47800.0
2005-01-14 11:00:00,25.3,25.33,25.3,25.33,78600.0,13.2773,13.293,13.2773,13.293,78600.0
2005-01-14 11:05:00,25.33,25.35,25.33,25.34,30600.0,13.293,13.3035,13.293,13.2983,30600.0
2005-01-14 11:10:00,25.35,25.35,25.3,25.33,29000.0,13.3035,13.3035,13.2773,13.293,29000.0
2005-01-14 11:15:00,25.33,25.33,25.29,25.32,43600.0,13.293,13.293,13.272,13.2878,43600.0
2005-01-14 11:20:00,25.31,25.33,25.31,25.33,24200.0,13.2825,13.293,13.2825,13.293,24200.0
2005-01-14 11:25:00,25.33,25.33,25.31,25.32,29200.0,13.293,13.293,13.2825,13.2878,29200.0
2005-01-14 11:30:00,25.31,25.32,25.31,25.32,6000.0,13.2825,13.2878,13.2825,13.2878,6000.0
2005-01-14 11:35:00,25.31,25.32,25.3,25.3,26600.0,13.2825,13.2878,13.2773,13.2773,26600.0
2005-01-14 11:40:00,25.3,25.31,25.27,25.31,46000.0,13.2773,13.2825,13.2616,13.2825,46000.0
2005-01-14 11:45:00,25.31,25.33,25.29,25.32,54400.0,13.2825,13.293,13.272,13.2878,54400.0
2005-01-14 11:50:00,25.32,25.34,25.32,25.34,34600.0,13.2878,13.2983,13.2878,13.2983,34600.0
2005-01-14 11:55:00,25.34,25.34,25.32,25.33,14200.0,13.2983,13.2983,13.2878,13.293,14200.0
2005-01-14 12:00:00,25.34,25.35,25.33,25.35,17600.0,13.2983,13.3035,13.293,13.3035,17600.0
2005-01-14 12:05:00,25.34,25.35,25.33,25.33,13800.0,13.2983,13.3035,13.293,13.293,13800.0
2005-01-14 12:10:00,25.33,25.34,25.32,25.32,12200.0,13.293,13.2983,13.2878,13.2878,12200.0
2005-01-14 12:15:00,25.32,25.33,25.31,25.33,25800.0,13.2878,13.293,13.2825,13.293,25800.0
2005-01-14 12:20:00,25.34,25.35,25.33,25.33,12000.0,13.2983,13.3035,13.293,13.293,12000.0
2005-01-14 12:25:00,25.33,25.33,25.31,25.32,8600.0,13.293,13.293,13.2825,13.2878,8600.0
2005-01-14 12:30:00,25.31,25.34,25.31,25.33,41400.0,13.2825,13.2983,13.2825,13.293,41400.0
2005-01-14 12:35:00,25.32,25.33,25.32,25.33,18200.0,13.2878,13.293,13.2878,13.293,18200.0
2005-01-14 12:40:00,25.33,25.33,25.31,25.31,25600.0,13.293,13.293,13.2825,13.2825,25600.0
2005-01-14 12:45:00,25.31,25.33,25.31,25.33,10400.0,13.2825,13.293,13.2825,13.293,10400.0
2005-01-14 12:50:00,25.33,25.33,25.32,25.33,10600.0,13.293,13.293,13.2878,13.293,10600.0
2005-01-14 12:55:00,25.33,25.33,25.31,25.32,12200.0,13.293,13.293,13.2825,13.2878,12200.0
2005-01-14 13:00:00,25.32,25.32,25.31,25.32,9600.0,13.2878,13.2878,13.2825,13.2878,9600.0
2005-01-14 13:05:00,25.32,25.34,25.32,25.34,41800.0,13.2878,13.2983,13.2878,13.2983,41800.0
2005-01-14 13:10:00,25.33,25.33,25.33,25.33,13200.0,13.293,13.293,13.293,13.293,13200.0
2005-01-14 13:15:00,25.33,25.33,25.32,25.33,15400.0,13.293,13.293,13.2878,13.293,15400.0
2005-01-14 13:20:00,25.32,25.35,25.32,25.34,67600.0,13.2878,13.3035,13.2878,13.2983,67600.0
2005-01-14 13:25:00,25.34,25.36,25.34,25.35,4800.0,13.2983,13.3088,13.2983,13.3035,4800.0
2005-01-14 13:30:00,25.36,25.37,25.36,25.36,21600.0,13.3088,13.314,13.3088,13.3088,21600.0
2005-01-14 13:35:00,25.36,25.37,25.36,25.36,12000.0,13.3088,13.314,13.3088,13.3088,12000.0
2005-01-14 13:40:00,25.36,25.38,25.36,25.37,13400.0,13.3088,13.3193,13.3088,13.314,13400.0
2005-01-14 13:45:00,25.36,25.37,25.36,25.36,15600.0,13.3088,13.314,13.3088,13.3088,15600.0
2005-01-14 13:50:00,25.36,25.36,25.33,25.34,24800.0,13.3088,13.3088,13.293,13.2983,24800.0
2005-01-14 13:55:00,25.33,25.33,25.3,25.31,83800.0,13.293,13.293,13.2773,13.2825,83800.0
2005-01-14 14:00:00,25.31,25.31,25.31,25.31,15600.0,13.2825,13.2825,13.2825,13.2825,15600.0
2005-01-14 14:05:00,25.31,25.31,25.31,25.31,5800.0,13.2825,13.2825,13.2825,13.2825,5800.0
2005-01-14 14:10:00,25.31,25.31,25.27,25.27,31400.0,13.2825,13.2825,13.2616,13.2616,31400.0
2005-01-14 14:15:00,25.27,25.29,25.27,25.28,10400.0,13.2616,13.272,13.2616,13.2668,10400.0
2005-01-14 14:20:00,25.29,25.29,25.27,25.27,16800.0,13.272,13.272,13.2616,13.2616,16800.0
2005-01-14 14:25:00,25.28,25.31,25.27,25.3,17800.0,13.2668,13.2825,13.2616,13.2773,17800.0
2005-01-14 14:30:00,25.3,25.3,25.27,25.28,20600.0,13.2773,13.2773,13.2616,13.2668,20600.0
2005-01-14 14:35:00,25.29,25.29,25.28,25.28,13200.0,13.272,13.272,13.2668,13.2668,13200.0
2005-01-14 14:40:00,25.28,25.29,25.28,25.28,16600.0,13.2668,13.272,13.2668,13.2668,16600.0
2005-01-14 14:45:00,25.29,25.3,25.29,25.29,17600.0,13.272,13.2773,13.272,13.272,17600.0
2005-01-14 14:50:00,25.29,25.3,25.29,25.29,16000.0,13.272,13.2773,13.272,13.272,16000.0
2005-01-14 14:55:00,25.29,25.3,25.28,25.28,27800.0,13.272,13.2773,13.2668,13.2668,27800.0
2005-01-14 15:00:00,25.28,25.28,25.28,25.28,22800.0,13.2668,13.2668,13.2668,13.2668,22800.0
2005-01-14 15:05:00,25.28,25.28,25.27,25.28,55200.0,13.2668,13.2668,13.2616,13.2668,55200.0
2005-01-14 15:10:00,25.28,25.29,25.28,25.29,444400.0,13.2668,13.272,13.2668,13.272,444400.0
2005-01-14 15:15:00,25.29,25.3,25.28,25.29,21600.0,13.272,13.2773,13.2668,13.272,21600.0
2005-01-14 15:20:00,25.29,25.31,25.29,25.3,90400.0,13.272,13.2825,13.272,13.2773,90400.0
2005-01-14 15:25:00,25.3,25.31,25.3,25.3,33800.0,13.2773,13.2825,13.2773,13.2773,33800.0
2005-01-14 15:30:00,25.3,25.3,25.29,25.29,11600.0,13.2773,13.2773,13.272,13.272,11600.0
2005-01-14 15:35:00,25.29,25.32,25.29,25.31,41600.0,13.272,13.2878,13.272,13.2825,41600.0
2005-01-14 15:40:00,25.31,25.32,25.31,25.32,53600.0,13.2825,13.2878,13.2825,13.2878,53600.0
2005-01-14 15:45:00,25.32,25.36,25.31,25.35,96000.0,13.2878,13.3088,13.2825,13.3035,96000.0
2005-01-14 15:50:00,25.35,25.35,25.34,25.34,52000.0,13.3035,13.3035,13.2983,13.2983,52000.0
2005-01-14 15:55:00,25.35,25.35,25.32,25.32,70200.0,13.3035,13.3035,13.2878,13.2878,70200.0
2005-01-18 09:30:00,25.25,25.3,25.24,25.25,124400.0,13.2511,13.2773,13.2458,13.2511,124400.0
2005-01-18 09:35:00,25.25,25.25,25.22,25.23,21400.0,13.2511,13.2511,13.2353,13.2406,21400.0
2005-01-18 09:40:00,25.23,25.25,25.22,25.22,84200.0,13.2406,13.2511,13.2353,13.2353,84200.0
2005-01-18 09:45:00,25.23,25.24,25.21,25.24,25600.0,13.2406,13.2458,13.2301,13.2458,25600.0
2005-01-18 09:50:00,25.23,25.23,25.21,25.22,6800.0,13.2406,13.2406,13.2301,13.2353,6800.0
2005-01-18 09:55:00,25.22,25.23,25.2,25.23,6200.0,13.2353,13.2406,13.2248,13.2406,6200.0
2005-01-18 10:00:00,25.23,25.24,25.23,25.24,27200.0,13.2406,13.2458,13.2406,13.2458,27200.0
2005-01-18 10:05:00,25.24,25.25,25.24,25.24,50400.0,13.2458,13.2511,13.2458,13.2458,50400.0
2005-01-18 10:10:00,25.25,25.25,25.24,25.25,40400.0,13.2511,13.2511,13.2458,13.2511,40400.0
2005-01-18 10:15:00,25.25,25.25,25.23,25.23,26800.0,13.2511,13.2511,13.2406,13.2406,26800.0
2005-01-18 10:20:00,25.23,25.25,25.23,25.25,13600.0,13.2406,13.2511,13.2406,13.2511,13600.0
2005-01-18 10:25:00,25.25,25.28,25.24,25.28,69400.0,13.2511,13.2668,13.2458,13.2668,69400.0
2005-01-18 10:30:00,25.28,25.38,25.28,25.37,47600.0,13.2668,13.3193,13.2668,13.314,47600.0
2005-01-18 10:35:00,25.37,25.4,25.37,25.39,42600.0,13.314,13.3298,13.314,13.3245,42600.0
2005-01-18 10:40:00,25.38,25.39,25.37,25.38,61400.0,13.3193,13.3245,13.314,13.3193,61400.0
2005-01-18 10:45:00,25.38,25.4,25.38,25.38,27200.0,13.3193,13.3298,13.3193,13.3193,27200.0
2005-01-18 10:50:00,25.38,25.43,25.38,25.41,60600.0,13.3193,13.3455,13.3193,13.335,60600.0
2005-01-18 10:55:00,25.41,25.43,25.4,25.42,60200.0,13.335,13.3455,13.3298,13.3403,60200.0
2005-01-18 11:00:00,25.43,25.43,25.43,25.43,14400.0,13.3455,13.3455,13.3455,13.3455,14400.0
2005-01-18 11:05:00,25.43,25.45,25.43,25.45,29600.0,13.3455,13.356,13.3455,13.356,29600.0
2005-01-18 11:10:00,25.45,25.47,25.45,25.47,23000.0,13.356,13.3665,13.356,13.3665,23000.0
2005-01-18 11:15:00,25.47,25.48,25.46,25.47,87200.0,13.3665,13.3718,13.3613,13.3665,87200.0
2005-01-18 11:20:00,25.48,25.5,25.47,25.49,32800.0,13.3718,13.3823,13.3665,13.377,32800.0
2005-01-18 11:25:00,25.48,25.5,25.48,25.5,20200.0,13.3718,13.3823,13.3718,13.3823,20200.0
2005-01-18 11:30:00,25.5,25.53,25.5,25.53,80200.0,13.3823,13.398,13.3823,13.398,80200.0
2005-01-18 11:35:00,25.53,25.57,25.52,25.57,32400.0,13.398,13.419,13.3927,13.419,32400.0
2005-01-18 11:40:00,25.57,25.6,25.56,25.56,38000.0,13.419,13.4347,13.4137,13.4137,38000.0
2005-01-18 11:45:00,25.56,25.56,25.5,25.5,40200.0,13.4137,13.4137,13.3823,13.3823,40200.0
2005-01-18 11:50:00,25.5,25.53,25.49,25.5,50000.0,13.3823,13.398,13.377,13.3823,50000.0
2005-01-18 11:55:00,25.51,25.52,25.5,25.5,12000.0,13.3875,13.3927,13.3823,13.3823,12000.0
2005-01-18 12:00:00,25.5,25.52,25.5,25.51,20000.0,13.3823,13.3927,13.3823,13.3875,20000.0
2005-01-18 12:05:00,25.52,25.52,25.5,25.52,26800.0,13.3927,13.3927,13.3823,13.3927,26800.0
2005-01-18 12:10:00,25.52,25.53,25.5,25.5,45200.0,13.3927,13.398,13.3823,13.3823,45200.0
2005-01-18 12:15:00,25.5,25.5,25.5,25.5,15600.0,13.3823,13.3823,13.3823,13.3823,15600.0
2005-01-18 12:20:00,25.5,25.52,25.5,25.51,49200.0,13.3823,13.3927,13.3823,13.3875,49200.0
2005-01-18 12:25:00,25.5,25.51,25.5,25.5,15800.0,13.3823,13.3875,13.3823,13.3823,15800.0
2005-01-18 12:30:00,25.51,25.51,25.49,25.49,19600.0,13.3875,13.3875,13.377,13.377,19600.0
2005-01-18 12:35:00,25.49,25.51,25.49,25.5,135400.0,13.377,13.3875,13.377,13.3823,135400.0
2005-01-18 12:40:00,25.5,25.52,25.5,25.51,38000.0,13.3823,13.3927,13.3823,13.3875,38000.0
2005-01-18 12:45:00,25.5,25.51,25.5,25.5,92400.0,13.3823,13.3875,13.3823,13.3823,92400.0
2005-01-18 12:50:00,25.5,25.52,25.5,25.52,14000.0,13.3823,13.3927,13.3823,13.3927,14000.0
2005-01-18 12:55:00,25.52,25.53,25.52,25.53,29000.0,13.3927,13.398,13.3927,13.398,29000.0
2005-01-18 13:00:00,25.53,25.54,25.52,25.54,22000.0,13.398,13.4032,13.3927,13.4032,22000.0
2005-01-18 13:05:00,25.54,25.63,25.54,25.61,86200.0,13.4032,13.4505,13.4032,13.44,86200.0
2005-01-18 13:10:00,25.61,25.62,25.6,25.61,39400.0,13.44,13.4452,13.4347,13.44,39400.0
2005-01-18 13:15:00,25.61,25.62,25.6,25.62,78000.0,13.44,13.4452,13.4347,13.4452,78000.0
2005-01-18 13:20:00,25.62,25.65,25.62,25.65,76200.0,13.4452,13.461,13.4452,13.461,76200.0
2005-01-18 13:25:00,25.65,25.68,25.65,25.68,56000.0,13.461,13.4767,13.461,13.4767,56000.0
2005-01-18 13:30:00,25.68,25.7,25.68,25.7,27400.0,13.4767,13.4872,13.4767,13.4872,27400.0
2005-01-18 13:35:00,25.7,25.7,25.68,25.7,288000.0,13.4872,13.4872,13.4767,13.4872,288000.0
2005-01-18 13:40:00,25.69,25.71,25.68,25.71,88000.0,13.482,13.4925,13.4767,13.4925,88000.0
2005-01-18 13:45:00,25.71,25.73,25.7,25.72,65200.0,13.4925,13.503,13.4872,13.4977,65200.0
2005-01-18 13:50:00,25.71,25.81,25.71,25.81,129200.0,13.4925,13.5449,13.4925,13.5449,129200.0
2005-01-18 13:55:00,25.81,25.85,25.8,25.84,93400.0,13.5449,13.5659,13.5397,13.5607,93400.0
2005-01-18 14:00:00,25.84,25.84,25.81,25.83,60000.0,13.5607,13.5607,13.5449,13.5554,60000.0
2005-01-18 14:05:00,25.83,25.83,25.81,25.82,113600.0,13.5554,13.5554,13.5449,13.5502,113600.0
2005-01-18 14:10:00,25.82,25.84,25.82,25.84,58600.0,13.5502,13.5607,13.5502,13.5607,58600.0
2005-01-18 14:15:00,25.84,25.89,25.84,25.86,128000.0,13.5607,13.5869,13.5607,13.5712,128000.0
2005-01-18 14:20:00,25.86,25.88,25.78,25.79,113000.0,13.5712,13.5817,13.5292,13.5344,113000.0
2005-01-18 14:25:00,25.79,25.83,25.77,25.82,63200.0,13.5344,13.5554,13.5239,13.5502,63200.0
2005-01-18 14:30:00,25.82,25.84,25.82,25.83,29000.0,13.5502,13.5607,13.5502,13.5554,29000.0
2005-01-18 14:35:00,25.83,25.84,25.82,25.83,62600.0,13.5554,13.5607,13.5502,13.5554,62600.0
2005-01-18 14:40:00,25.82,25.85,25.82,25.85,88000.0,13.5502,13.5659,13.5502,13.5659,88000.0
2005-01-18 14:45:00,25.85,25.85,25.81,25.82,42400.0,13.5659,13.5659,13.5449,13.5502,42400.0
2005-01-18 14:50:00,25.82,25.82,25.8,25.81,60000.0,13.5502,13.5502,13.5397,13.5449,60000.0
2005-01-18 14:55:00,25.81,25.81,25.8,25.8,128600.0,13.5449,13.5449,13.5397,13.5397,128600.0
2005-01-18 15:00:00,25.8,25.8,25.78,25.78,68000.0,13.5397,13.5397,13.5292,13.5292,68000.0
2005-01-18 15:05:00,25.78,25.78,25.75,25.76,117800.0,13.5292,13.5292,13.5135,13.5187,117800.0
2005-01-18 15:10:00,25.76,25.79,25.75,25.79,202800.0,13.5187,13.5344,13.5135,13.5344,202800.0
2005-01-18 15:15:00,25.79,25.8,25.79,25.8,55600.0,13.5344,13.5397,13.5344,13.5397,55600.0
2005-01-18 15:20:00,25.8,25.84,25.8,25.83,146600.0,13.5397,13.5607,13.5397,13.5554,146600.0
2005-01-18 15:25:00,25.83,25.84,25.82,25.83,47800.0,13.5554,13.5607,13.5502,13.5554,47800.0
2005-01-18 15:30:00,25.83,25.87,25.83,25.86,75200.0,13.5554,13.5764,13.5554,13.5712,75200.0
2005-01-18 15:35:00,25.86,25.86,25.85,25.85,156000.0,13.5712,13.5712,13.5659,13.5659,156000.0
2005-01-18 15:40:00,25.85,25.91,25.85,25.9,193800.0,13.5659,13.5974,13.5659,13.5922,193800.0
2005-01-18 15:45:00,25.9,25.9,25.89,25.9,103800.0,13.5922,13.5922,13.5869,13.5922,103800.0
2005-01-18 15:50:00,25.9,25.93,25.9,25.92,135800.0,13.5922,13.6079,13.5922,13.6027,135800.0
2005-01-18 15:55:00,25.92,25.93,25.86,25.9,92000.0,13.6027,13.6079,13.5712,13.5922,92000.0
2005-01-19 09:30:00,26.0,26.11,26.0,26.11,405600.0,13.6447,13.7024,13.6447,13.7024,405600.0
2005-01-19 09:35:00,26.11,26.14,26.11,26.11,129800.0,13.7024,13.7181,13.7024,13.7024,129800.0
2005-01-19 09:40:00,26.11,26.2,26.11,26.16,159200.0,13.7024,13.7496,13.7024,13.7286,159200.0
2005-01-19 09:45:00,26.15,26.15,25.93,25.93,215000.0,13.7234,13.7234,13.6079,13.6079,215000.0
2005-01-19 09:50:00,25.93,26.0,25.93,25.95,157200.0,13.6079,13.6447,13.6079,13.6184,157200.0
2005-01-19 09:55:00,25.95,25.98,25.93,25.96,149000.0,13.6184,13.6342,13.6079,13.6237,149000.0
2005-01-19 10:00:00,25.98,26.05,25.96,26.04,88400.0,13.6342,13.6709,13.6237,13.6656,88400.0
2005-01-19 10:05:00,26.03,26.05,25.98,26.02,181800.0,13.6604,13.6709,13.6342,13.6551,181800.0
2005-01-19 10:10:00,26.02,26.02,26.0,26.0,66200.0,13.6551,13.6551,13.6447,13.6447,66200.0
2005-01-19 10:15:00,26.0,26.02,26.0,26.02,66600.0,13.6447,13.6551,13.6447,13.6551,66600.0
2005-01-19 10:20:00,26.02,26.02,25.99,25.99,42600.0,13.6551,13.6551,13.6394,13.6394,42600.0
2005-01-19 10:25:00,25.99,26.0,25.98,26.0,112200.0,13.6394,13.6447,13.6342,13.6447,112200.0
2005-01-19 10:30:00,26.0,26.1,26.0,26.08,288400.0,13.6447,13.6971,13.6447,13.6866,288400.0
2005-01-19 10:35:00,26.08,26.15,26.08,26.12,198800.0,13.6866,13.7234,13.6866,13.7076,198800.0
2005-01-19 10:40:00,26.1,26.12,26.1,26.1,64600.0,13.6971,13.7076,13.6971,13.6971,64600.0
2005-01-19 10:45:00,26.1,26.11,26.05,26.08,72600.0,13.6971,13.7024,13.6709,13.6866,72600.0
2005-01-19 10:50:00,26.08,26.09,26.06,26.08,55600.0,13.6866,13.6919,13.6761,13.6866,55600.0
2005-01-19 10:55:00,26.08,26.1,26.07,26.07,28800.0,13.6866,13.6971,13.6814,13.6814,28800.0
2005-01-19 11:00:00,26.07,26.08,26.06,26.07,233200.0,13.6814,13.6866,13.6761,13.6814,233200.0
2005-01-19 11:05:00,26.07,26.09,26.07,26.09,52800.0,13.6814,13.6919,13.6814,13.6919,52800.0
2005-01-19 11:10:00,26.1,26.13,26.09,26.1,100000.0,13.6971,13.7129,13.6919,13.6971,100000.0
2005-01-19 11:15:00,26.1,26.13,26.09,26.13,39400.0,13.6971,13.7129,13.6919,13.7129,39400.0
2005-01-19 11:20:00,26.13,26.13,26.1,26.11,129800.0,13.7129,13.7129,13.6971,13.7024,129800.0
2005-01-19 11:25:00,26.11,26.13,26.11,26.13,68200.0,13.7024,13.7129,13.7024,13.7129,68200.0
2005-01-19 11:30:00,26.13,26.15,26.11,26.12,51600.0,13.7129,13.7234,13.7024,13.7076,51600.0
2005-01-19 11:35:00,26.13,26.15,26.13,26.15,54600.0,13.7129,13.7234,13.7129,13.7234,54600.0
2005-01-19 11:40:00,26.15,26.15,26.14,26.15,21200.0,13.7234,13.7234,13.7181,13.7234,21200.0
2005-01-19 11:45:00,26.15,26.15,26.14,26.15,45200.0,13.7234,13.7234,13.7181,13.7234,45200.0
2005-01-19 11:50:00,26.15,26.15,26.14,26.15,30600.0,13.7234,13.7234,13.7181,13.7234,30600.0
2005-01-19 11:55:00,26.15,26.15,26.11,26.13,71400.0,13.7234,13.7234,13.7024,13.7129,71400.0
2005-01-19 12:00:00,26.13,26.13,26.09,26.11,44600.0,13.7129,13.7129,13.6919,13.7024,44600.0
2005-01-19 12:05:00,26.12,26.12,26.08,26.1,69400.0,13.7076,13.7076,13.6866,13.6971,69400.0
2005-01-19 12:10:00,26.1,26.11,26.1,26.11,24600.0,13.6971,13.7024,13.6971,13.7024,24600.0
2005-01-19 12:15:00,26.11,26.11,26.1,26.1,28600.0,13.7024,13.7024,13.6971,13.6971,28600.0
2005-01-19 12:20:00,26.1,26.1,26.07,26.08,31200.0,13.6971,13.6971,13.6814,13.6866,31200.0
2005-01-19 12:25:00,26.08,26.09,26.07,26.09,77200.0,13.6866,13.6919,13.6814,13.6919,77200.0
2005-01-19 12:30:00,26.09,26.12,26.09,26.12,56000.0,13.6919,13.7076,13.6919,13.7076,56000.0
2005-01-19 12:35:00,26.11,26.16,26.11,26.13,124200.0,13.7024,13.7286,13.7024,13.7129,124200.0
2005-01-19 12:40:00,26.13,26.14,26.13,26.14,31000.0,13.7129,13.7181,13.7129,13.7181,31000.0
2005-01-19 12:45:00,26.14,26.14,26.1,26.11,76600.0,13.7181,13.7181,13.6971,13.7024,76600.0
2005-01-19 12:50:00,26.11,26.13,26.11,26.12,50000.0,13.7024,13.7129,13.7024,13.7076,50000.0
2005-01-19 12:55:00,26.13,26.14,26.09,26.1,74800.0,13.7129,13.7181,13.6919,13.6971,74800.0
2005-01-19 13:00:00,26.1,26.12,26.1,26.11,43800.0,13.6971,13.7076,13.6971,13.7024,43800.0
2005-01-19 13:05:00,26.11,26.11,26.1,26.1,56800.0,13.7024,13.7024,13.6971,13.6971,56800.0
2005-01-19 13:10:00,26.1,26.14,26.1,26.13,61400.0,13.6971,13.7181,13.6971,13.7129,61400.0
2005-01-19 13:15:00,26.13,26.15,26.13,26.14,132400.0,13.7129,13.7234,13.7129,13.7181,132400.0
2005-01-19 13:20:00,26.14,26.14,26.12,26.13,65400.0,13.7181,13.7181,13.7076,13.7129,65400.0
2005-01-19 13:25:00,26.12,26.15,26.12,26.13,61000.0,13.7076,13.7234,13.7076,13.7129,61000.0
2005-01-19 13:30:00,26.13,26.14,26.12,26.13,15000.0,13.7129,13.7181,13.7076,13.7129,15000.0
2005-01-19 13:35:00,26.13,26.14,26.13,26.14,17800.0,13.7129,13.7181,13.7129,13.7181,17800.0
2005-01-19 13:40:00,26.14,26.15,26.13,26.13,23400.0,13.7181,13.7234,13.7129,13.7129,23400.0
2005-01-19 13:45:00,26.13,26.15,26.11,26.12,204000.0,13.7129,13.7234,13.7024,13.7076,204000.0
2005-01-19 13:50:00,26.13,26.13,26.05,26.1,149600.0,13.7129,13.7129,13.6709,13.6971,149600.0
2005-01-19 13:55:00,26.1,26.11,26.09,26.09,47200.0,13.6971,13.7024,13.6919,13.6919,47200.0
2005-01-19 14:00:00,26.1,26.12,26.1,26.11,52200.0,13.6971,13.7076,13.6971,13.7024,52200.0
2005-01-19 14:05:00,26.11,26.12,26.11,26.11,30000.0,13.7024,13.7076,13.7024,13.7024,30000.0
2005-01-19 14:10:00,26.11,26.12,26.11,26.11,28200.0,13.7024,13.7076,13.7024,13.7024,28200.0
2005-01-19 14:15:00,26.11,26.13,26.11,26.13,61200.0,13.7024,13.7129,13.7024,13.7129,61200.0
2005-01-19 14:20:00,26.13,26.15,26.12,26.14,55600.0,13.7129,13.7234,13.7076,13.7181,55600.0
2005-01-19 14:25:00,26.14,26.17,26.14,26.17,36000.0,13.7181,13.7339,13.7181,13.7339,36000.0
2005-01-19 14:30:00,26.17,26.17,26.15,26.15,51200.0,13.7339,13.7339,13.7234,13.7234,51200.0
2005-01-19 14:35:00,26.15,26.16,26.15,26.15,20200.0,13.7234,13.7286,13.7234,13.7234,20200.0
2005-01-19 14:40:00,26.15,26.15,26.15,26.15,12000.0,13.7234,13.7234,13.7234,13.7234,12000.0
2005-01-19 14:45:00,26.15,26.15,26.11,26.13,236200.0,13.7234,13.7234,13.7024,13.7129,236200.0
2005-01-19 14:50:00,26.13,26.13,26.11,26.11,89400.0,13.7129,13.7129,13.7024,13.7024,89400.0
2005-01-19 14:55:00,26.11,26.13,26.11,26.11,18200.0,13.7024,13.7129,13.7024,13.7024,18200.0
2005-01-19 15:00:00,26.11,26.14,26.11,26.14,70400.0,13.7024,13.7181,13.7024,13.7181,70400.0
2005-01-19 15:05:00,26.14,26.15,26.14,26.14,93200.0,13.7181,13.7234,13.7181,13.7181,93200.0
2005-01-19 15:10:00,26.14,26.14,26.11,26.12,19400.0,13.7181,13.7181,13.7024,13.7076,19400.0
2005-01-19 15:15:00,26.11,26.12,26.11,26.11,13600.0,13.7024,13.7076,13.7024,13.7024,13600.0
2005-01-19 15:20:00,26.11,26.11,26.09,26.09,64400.0,13.7024,13.7024,13.6919,13.6919,64400.0
2005-01-19 15:25:00,26.1,26.1,26.08,26.08,50000.0,13.6971,13.6971,13.6866,13.6866,50000.0
2005-01-19 15:30:00,26.08,26.1,26.05,26.1,101600.0,13.6866,13.6971,13.6709,13.6971,101600.0
2005-01-19 15:35:00,26.1,26.11,26.1,26.11,51200.0,13.6971,13.7024,13.6971,13.7024,51200.0
2005-01-19 15:40:00,26.11,26.11,26.1,26.11,388400.0,13.7024,13.7024,13.6971,13.7024,388400.0
2005-01-19 15:45:00,26.11,26.11,26.1,26.1,58400.0,13.7024,13.7024,13.6971,13.6971,58400.0
2005-01-19 15:50:00,26.1,26.11,26.09,26.11,127200.0,13.6971,13.7024,13.6919,13.7024,127200.0
2005-01-19 15:55:00,26.11,26.11,26.09,26.1,147200.0,13.7024,13.7024,13.6919,13.6971,147200.0
2005-01-20 09:30:00,25.95,26.03,25.95,26.0,239800.0,13.6184,13.6604,13.6184,13.6447,239800.0
2005-01-20 09:35:00,26.02,26.05,25.95,25.99,91200.0,13.6551,13.6709,13.6184,13.6394,91200.0
2005-01-20 09:40:00,25.99,26.0,25.98,25.98,64600.0,13.6394,13.6447,13.6342,13.6342,64600.0
2005-01-20 09:45:00,25.98,26.05,25.96,26.03,101200.0,13.6342,13.6709,13.6237,13.6604,101200.0
2005-01-20 09:50:00,26.02,26.03,26.0,26.0,113800.0,13.6551,13.6604,13.6447,13.6447,113800.0
2005-01-20 09:55:00,26.0,26.03,25.99,26.03,115600.0,13.6447,13.6604,13.6394,13.6604,115600.0
2005-01-20 10:00:00,26.03,26.08,26.03,26.06,85200.0,13.6604,13.6866,13.6604,13.6761,85200.0
2005-01-20 10:05:00,26.06,26.15,26.06,26.15,46600.0,13.6761,13.7234,13.6761,13.7234,46600.0
2005-01-20 10:10:00,26.14,26.17,26.13,26.13,99400.0,13.7181,13.7339,13.7129,13.7129,99400.0
2005-01-20 10:15:00,26.16,26.16,26.15,26.16,133600.0,13.7286,13.7286,13.7234,13.7286,133600.0
2005-01-20 10:20:00,26.16,26.17,26.0,26.14,68400.0,13.7286,13.7339,13.6447,13.7181,68400.0
2005-01-20 10:25:00,26.14,26.14,26.06,26.09,78600.0,13.7181,13.7181,13.6761,13.6919,78600.0
2005-01-20 10:30:00,26.08,26.13,26.08,26.12,67200.0,13.6866,13.7129,13.6866,13.7076,67200.0
2005-01-20 10:35:00,26.11,26.11,26.1,26.11,45000.0,13.7024,13.7024,13.6971,13.7024,45000.0
2005-01-20 10:40:00,26.11,26.15,26.11,26.15,57200.0,13.7024,13.7234,13.7024,13.7234,57200.0
2005-01-20 10:45:00,26.15,26.17,26.15,26.16,87800.0,13.7234,13.7339,13.7234,13.7286,87800.0
2005-01-20 10:50:00,26.16,26.18,26.16,26.18,128800.0,13.7286,13.7391,13.7286,13.7391,128800.0
2005-01-20 10:55:00,26.18,26.18,26.16,26.17,58800.0,13.7391,13.7391,13.7286,13.7339,58800.0
2005-01-20 11:00:00,26.17,26.17,26.13,26.14,201400.0,13.7339,13.7339,13.7129,13.7181,201400.0
2005-01-20 11:05:00,26.15,26.17,26.14,26.15,147600.0,13.7234,13.7339,13.7181,13.7234,147600.0
2005-01-20 11:10:00,26.15,26.15,26.14,26.15,60200.0,13.7234,13.7234,13.7181,13.7234,60200.0
2005-01-20 11:15:00,26.15,26.15,26.14,26.14,13600.0,13.7234,13.7234,13.7181,13.7181,13600.0
2005-01-20 11:20:00,26.14,26.14,26.14,26.14,40000.0,13.7181,13.7181,13.7181,13.7181,40000.0
2005-01-20 11:25:00,26.14,26.14,26.13,26.14,40800.0,13.7181,13.7181,13.7129,13.7181,40800.0
2005-01-20 11:30:00,26.14,26.17,26.14,26.17,102000.0,13.7181,13.7339,13.7181,13.7339,102000.0
2005-01-20 11:35:00,26.17,26.2,26.17,26.18,126000.0,13.7339,13.7496,13.7339,13.7391,126000.0
2005-01-20 11:40:00,26.18,26.22,26.18,26.22,42800.0,13.7391,13.7601,13.7391,13.7601,42800.0
2005-01-20 11:45:00,26.21,26.22,26.21,26.22,43600.0,13.7549,13.7601,13.7549,13.7601,43600.0
2005-01-20 11:50:00,26.23,26.24,26.23,26.23,120200.0,13.7654,13.7706,13.7654,13.7654,120200.0
2005-01-20 11:55:00,26.23,26.23,26.19,26.19,47600.0,13.7654,13.7654,13.7444,13.7444,47600.0
2005-01-20 12:00:00,26.2,26.2,26.18,26.18,39000.0,13.7496,13.7496,13.7391,13.7391,39000.0
2005-01-20 12:05:00,26.18,26.18,26.18,26.18,48000.0,13.7391,13.7391,13.7391,13.7391,48000.0
2005-01-20 12:10:00,26.18,26.23,26.17,26.23,92400.0,13.7391,13.7654,13.7339,13.7654,92400.0
2005-01-20 12:15:00,26.23,26.26,26.23,26.25,101600.0,13.7654,13.7811,13.7654,13.7758,101600.0
2005-01-20 12:20:00,26.25,26.3,26.25,26.28,103200.0,13.7758,13.8021,13.7758,13.7916,103200.0
2005-01-20 12:25:00,26.28,26.3,26.28,26.29,32200.0,13.7916,13.8021,13.7916,13.7968,32200.0
2005-01-20 12:30:00,26.22,26.27,26.22,26.23,86400.0,13.7601,13.7863,13.7601,13.7654,86400.0
2005-01-20 12:35:00,26.25,26.25,26.22,26.24,35600.0,13.7758,13.7758,13.7601,13.7706,35600.0
2005-01-20 12:40:00,26.24,26.24,26.23,26.23,23400.0,13.7706,13.7706,13.7654,13.7654,23400.0
2005-01-20 12:45:00,26.23,26.23,26.22,26.22,17600.0,13.7654,13.7654,13.7601,13.7601,17600.0
2005-01-20 12:50:00,26.23,26.23,26.21,26.22,17400.0,13.7654,13.7654,13.7549,13.7601,17400.0
2005-01-20 12:55:00,26.22,26.22,26.2,26.2,42000.0,13.7601,13.7601,13.7496,13.7496,42000.0
2005-01-20 13:00:00,26.2,26.22,26.2,26.21,27800.0,13.7496,13.7601,13.7496,13.7549,27800.0
2005-01-20 13:05:00,26.21,26.21,26.2,26.2,112600.0,13.7549,13.7549,13.7496,13.7496,112600.0
2005-01-20 13:10:00,26.2,26.2,26.13,26.15,51600.0,13.7496,13.7496,13.7129,13.7234,51600.0
2005-01-20 13:15:00,26.15,26.15,26.1,26.12,66200.0,13.7234,13.7234,13.6971,13.7076,66200.0
2005-01-20 13:20:00,26.13,26.16,26.12,26.16,56200.0,13.7129,13.7286,13.7076,13.7286,56200.0
2005-01-20 13:25:00,26.15,26.18,26.14,26.18,36800.0,13.7234,13.7391,13.7181,13.7391,36800.0
2005-01-20 13:30:00,26.18,26.18,26.17,26.17,16600.0,13.7391,13.7391,13.7339,13.7339,16600.0
2005-01-20 13:35:00,26.17,26.17,26.15,26.17,22200.0,13.7339,13.7339,13.7234,13.7339,22200.0
2005-01-20 13:40:00,26.17,26.17,26.16,26.16,16600.0,13.7339,13.7339,13.7286,13.7286,16600.0
2005-01-20 13:45:00,26.16,26.17,26.16,26.17,18200.0,13.7286,13.7339,13.7286,13.7339,18200.0
2005-01-20 13:50:00,26.17,26.17,26.16,26.17,33200.0,13.7339,13.7339,13.7286,13.7339,33200.0
2005-01-20 13:55:00,26.17,26.18,26.16,26.18,32800.0,13.7339,13.7391,13.7286,13.7391,32800.0
2005-01-20 14:00:00,26.18,26.19,26.18,26.18,24000.0,13.7391,13.7444,13.7391,13.7391,24000.0
2005-01-20 14:05:00,26.18,26.23,26.18,26.22,125400.0,13.7391,13.7654,13.7391,13.7601,125400.0
2005-01-20 14:10:00,26.21,26.23,26.18,26.18,42400.0,13.7549,13.7654,13.7391,13.7391,42400.0
2005-01-20 14:15:00,26.18,26.27,26.18,26.27,51600.0,13.7391,13.7863,13.7391,13.7863,51600.0
2005-01-20 14:20:00,26.27,26.28,26.22,26.22,42200.0,13.7863,13.7916,13.7601,13.7601,42200.0
2005-01-20 14:25:00,26.22,26.23,26.18,26.2,100200.0,13.7601,13.7654,13.7391,13.7496,100200.0
2005-01-20 14:30:00,26.2,26.2,26.18,26.2,100400.0,13.7496,13.7496,13.7391,13.7496,100400.0
2005-01-20 14:35:00,26.2,26.22,26.2,26.22,94200.0,13.7496,13.7601,13.7496,13.7601,94200.0
2005-01-20 14:40:00,26.22,26.25,26.22,26.23,76400.0,13.7601,13.7758,13.7601,13.7654,76400.0
2005-01-20 14:45:00,26.22,26.23,26.2,26.23,73400.0,13.7601,13.7654,13.7496,13.7654,73400.0
2005-01-20 14:50:00,26.23,26.24,26.22,26.24,56400.0,13.7654,13.7706,13.7601,13.7706,56400.0
2005-01-20 14:55:00,26.24,26.24,26.21,26.21,37800.0,13.7706,13.7706,13.7549,13.7549,37800.0
2005-01-20 15:00:00,26.21,26.21,26.19,26.2,48600.0,13.7549,13.7549,13.7444,13.7496,48600.0
2005-01-20 15:05:00,26.21,26.21,26.2,26.2,25800.0,13.7549,13.7549,13.7496,13.7496,25800.0
2005-01-20 15:10:00,26.2,26.25,26.2,26.25,129000.0,13.7496,13.7758,13.7496,13.7758,129000.0
2005-01-20 15:15:00,26.25,26.27,26.25,26.26,77200.0,13.7758,13.7863,13.7758,13.7811,77200.0
2005-01-20 15:20:00,26.27,26.27,26.24,26.25,46200.0,13.7863,13.7863,13.7706,13.7758,46200.0
2005-01-20 15:25:00,26.25,26.25,26.22,26.24,31000.0,13.7758,13.7758,13.7601,13.7706,31000.0
2005-01-20 15:30:00,26.24,26.25,26.23,26.25,71400.0,13.7706,13.7758,13.7654,13.7758,71400.0
2005-01-20 15:35:00,26.25,26.25,26.24,26.24,38200.0,13.7758,13.7758,13.7706,13.7706,38200.0
2005-01-20 15:40:00,26.23,26.24,26.17,26.17,62000.0,13.7654,13.7706,13.7339,13.7339,62000.0
2005-01-20 15:45:00,26.16,26.2,26.11,26.15,276600.0,13.7286,13.7496,13.7024,13.7234,276600.0
2005-01-20 15:50:00,26.15,26.19,26.15,26.18,138200.0,13.7234,13.7444,13.7234,13.7391,138200.0
2005-01-20 15:55:00,26.19,26.19,26.17,26.17,100400.0,13.7444,13.7444,13.7339,13.7339,100400.0
2005-01-21 09:30:00,26.15,26.15,26.1,26.1,131400.0,13.7234,13.7234,13.6971,13.6971,131400.0
2005-01-21 09:35:00,26.09,26.09,26.03,26.05,82800.0,13.6919,13.6919,13.6604,13.6709,82800.0
2005-01-21 09:40:00,26.05,26.12,26.05,26.11,229400.0,13.6709,13.7076,13.6709,13.7024,229400.0
2005-01-21 09:45:00,26.11,26.14,26.04,26.04,34600.0,13.7024,13.7181,13.6656,13.6656,34600.0
2005-01-21 09:50:00,26.04,26.1,26.03,26.1,88600.0,13.6656,13.6971,13.6604,13.6971,88600.0
2005-01-21 09:55:00,26.1,26.12,26.07,26.11,146200.0,13.6971,13.7076,13.6814,13.7024,146200.0
2005-01-21 10:00:00,26.11,26.11,26.08,26.09,34400.0,13.7024,13.7024,13.6866,13.6919,34400.0
2005-01-21 10:05:00,26.09,26.14,26.09,26.13,66200.0,13.6919,13.7181,13.6919,13.7129,66200.0
2005-01-21 10:10:00,26.13,26.14,26.08,26.1,81400.0,13.7129,13.7181,13.6866,13.6971,81400.0
2005-01-21 10:15:00,26.1,26.12,26.09,26.11,37800.0,13.6971,13.7076,13.6919,13.7024,37800.0
2005-01-21 10:20:00,26.11,26.13,26.05,26.08,61800.0,13.7024,13.7129,13.6709,13.6866,61800.0
2005-01-21 10:25:00,26.08,26.13,26.08,26.11,84400.0,13.6866,13.7129,13.6866,13.7024,84400.0
2005-01-21 10:30:00,26.1,26.11,26.1,26.11,37400.0,13.6971,13.7024,13.6971,13.7024,37400.0
2005-01-21 10:35:00,26.11,26.11,26.07,26.08,32800.0,13.7024,13.7024,13.6814,13.6866,32800.0
2005-01-21 10:40:00,26.08,26.08,26.07,26.08,23600.0,13.6866,13.6866,13.6814,13.6866,23600.0
2005-01-21 10:45:00,26.07,26.09,26.07,26.08,101800.0,13.6814,13.6919,13.6814,13.6866,101800.0
2005-01-21 10:50:00,26.09,26.1,26.06,26.06,88000.0,13.6919,13.6971,13.6761,13.6761,88000.0
2005-01-21 10:55:00,26.06,26.08,26.06,26.08,64000.0,13.6761,13.6866,13.6761,13.6866,64000.0
2005-01-21 11:00:00,26.08,26.1,26.05,26.06,216200.0,13.6866,13.6971,13.6709,13.6761,216200.0
2005-01-21 11:05:00,26.05,26.06,26.03,26.05,74800.0,13.6709,13.6761,13.6604,13.6709,74800.0
2005-01-21 11:10:00,26.05,26.05,25.99,25.99,81800.0,13.6709,13.6709,13.6394,13.6394,81800.0
2005-01-21 11:15:00,25.99,26.0,25.98,26.0,111000.0,13.6394,13.6447,13.6342,13.6447,111000.0
2005-01-21 11:20:00,26.0,26.03,26.0,26.03,31800.0,13.6447,13.6604,13.6447,13.6604,31800.0
2005-01-21 11:25:00,26.02,26.05,26.02,26.05,13200.0,13.6551,13.6709,13.6551,13.6709,13200.0
2005-01-21 11:30:00,26.04,26.07,26.02,26.07,48600.0,13.6656,13.6814,13.6551,13.6814,48600.0
2005-01-21 11:35:00,26.07,26.07,26.03,26.04,41200.0,13.6814,13.6814,13.6604,13.6656,41200.0
2005-01-21 11:40:00,26.04,26.06,26.04,26.05,14600.0,13.6656,13.6761,13.6656,13.6709,14600.0
2005-01-21 11:45:00,26.05,26.06,26.05,26.05,30600.0,13.6709,13.6761,13.6709,13.6709,30600.0
2005-01-21 11:50:00,26.05,26.06,26.05,26.06,32400.0,13.6709,13.6761,13.6709,13.6761,32400.0
2005-01-21 11:55:00,26.06,26.06,26.02,26.02,15600.0,13.6761,13.6761,13.6551,13.6551,15600.0
2005-01-21 12:00:00,26.03,26.05,26.0,26.04,23200.0,13.6604,13.6709,13.6447,13.6656,23200.0
2005-01-21 12:05:00,26.04,26.04,26.02,26.03,20200.0,13.6656,13.6656,13.6551,13.6604,20200.0
2005-01-21 12:10:00,26.03,26.03,26.0,26.02,54800.0,13.6604,13.6604,13.6447,13.6551,54800.0
2005-01-21 12:15:00,26.02,26.02,26.01,26.02,3200.0,13.6551,13.6551,13.6499,13.6551,3200.0
2005-01-21 12:20:00,26.02,26.02,26.01,26.02,11000.0,13.6551,13.6551,13.6499,13.6551,11000.0
2005-01-21 12:25:00,26.02,26.02,26.0,26.01,24600.0,13.6551,13.6551,13.6447,13.6499,24600.0
2005-01-21 12:30:00,26.01,26.02,26.0,26.02,73400.0,13.6499,13.6551,13.6447,13.6551,73400.0
2005-01-21 12:35:00,26.02,26.02,26.01,26.02,10000.0,13.6551,13.6551,13.6499,13.6551,10000.0
2005-01-21 12:40:00,26.03,26.07,26.03,26.07,15400.0,13.6604,13.6814,13.6604,13.6814,15400.0
2005-01-21 12:45:00,26.07,26.07,26.02,26.05,32600.0,13.6814,13.6814,13.6551,13.6709,32600.0
2005-01-21 12:50:00,26.05,26.06,26.05,26.05,14000.0,13.6709,13.6761,13.6709,13.6709,14000.0
2005-01-21 12:55:00,26.05,26.05,26.03,26.03,9600.0,13.6709,13.6709,13.6604,13.6604,9600.0
2005-01-21 13:00:00,26.03,26.04,26.01,26.02,17000.0,13.6604,13.6656,13.6499,13.6551,17000.0
2005-01-21 13:05:00,26.02,26.02,26.0,26.0,41400.0,13.6551,13.6551,13.6447,13.6447,41400.0
2005-01-21 13:10:00,26.0,26.02,26.0,26.02,20600.0,13.6447,13.6551,13.6447,13.6551,20600.0
2005-01-21 13:15:00,26.02,26.03,26.0,26.02,22400.0,13.6551,13.6604,13.6447,13.6551,22400.0
2005-01-21 13:20:00,26.02,26.04,26.02,26.03,10000.0,13.6551,13.6656,13.6551,13.6604,10000.0
2005-01-21 13:25:00,26.03,26.03,26.0,26.02,17400.0,13.6604,13.6604,13.6447,13.6551,17400.0
2005-01-21 13:30:00,26.03,26.03,26.02,26.03,11200.0,13.6604,13.6604,13.6551,13.6604,11200.0
2005-01-21 13:35:00,26.03,26.03,26.02,26.02,28200.0,13.6604,13.6604,13.6551,13.6551,28200.0
2005-01-21 13:40:00,26.02,26.02,25.99,26.0,40000.0,13.6551,13.6551,13.6394,13.6447,40000.0
2005-01-21 13:45:00,26.0,26.0,25.99,26.0,20400.0,13.6447,13.6447,13.6394,13.6447,20400.0
2005-01-21 13:50:00,26.0,26.0,25.96,25.96,41400.0,13.6447,13.6447,13.6237,13.6237,41400.0
2005-01-21 13:55:00,25.96,25.98,25.95,25.98,109800.0,13.6237,13.6342,13.6184,13.6342,109800.0
2005-01-21 14:00:00,25.98,25.98,25.96,25.97,154000.0,13.6342,13.6342,13.6237,13.6289,154000.0
2005-01-21 14:05:00,25.97,25.97,25.94,25.95,135000.0,13.6289,13.6289,13.6132,13.6184,135000.0
2005-01-21 14:10:00,25.95,25.96,25.95,25.95,37400.0,13.6184,13.6237,13.6184,13.6184,37400.0
2005-01-21 14:15:00,25.95,25.96,25.95,25.96,10800.0,13.6184,13.6237,13.6184,13.6237,10800.0
2005-01-21 14:20:00,25.96,25.98,25.96,25.98,12400.0,13.6237,13.6342,13.6237,13.6342,12400.0
2005-01-21 14:25:00,25.98,26.03,25.98,26.03,26000.0,13.6342,13.6604,13.6342,13.6604,26000.0
2005-01-21 14:30:00,26.03,26.04,26.02,26.02,40200.0,13.6604,13.6656,13.6551,13.6551,40200.0
2005-01-21 14:35:00,26.02,26.03,25.99,26.0,28200.0,13.6551,13.6604,13.6394,13.6447,28200.0
2005-01-21 14:40:00,26.0,26.0,25.98,25.98,27400.0,13.6447,13.6447,13.6342,13.6342,27400.0
2005-01-21 14:45:00,25.99,25.99,25.94,25.95,59400.0,13.6394,13.6394,13.6132,13.6184,59400.0
2005-01-21 14:50:00,25.95,25.95,25.93,25.94,37800.0,13.6184,13.6184,13.6079,13.6132,37800.0
2005-01-21 14:55:00,25.93,25.94,25.93,25.93,20400.0,13.6079,13.6132,13.6079,13.6079,20400.0
2005-01-21 15:00:00,25.93,25.93,25.92,25.93,62000.0,13.6079,13.6079,13.6027,13.6079,62000.0
2005-01-21 15:05:00,25.94,25.97,25.94,25.96,17600.0,13.6132,13.6289,13.6132,13.6237,17600.0
2005-01-21 15:10:00,25.96,25.99,25.95,25.99,48000.0,13.6237,13.6394,13.6184,13.6394,48000.0
2005-01-21 15:15:00,25.99,25.99,25.97,25.97,29800.0,13.6394,13.6394,13.6289,13.6289,29800.0
2005-01-21 15:20:00,25.97,26.0,25.97,26.0,51200.0,13.6289,13.6447,13.6289,13.6447,51200.0
2005-01-21 15:25:00,26.0,26.0,25.99,25.99,86000.0,13.6447,13.6447,13.6394,13.6394,86000.0
2005-01-21 15:30:00,26.0,26.0,25.97,25.98,56400.0,13.6447,13.6447,13.6289,13.6342,56400.0
2005-01-21 15:35:00,25.96,25.97,25.95,25.95,108800.0,13.6237,13.6289,13.6184,13.6184,108800.0
2005-01-21 15:40:00,25.95,25.95,25.92,25.92,76000.0,13.6184,13.6184,13.6027,13.6027,76000.0
2005-01-21 15:45:00,25.92,25.94,25.92,25.93,128600.0,13.6027,13.6132,13.6027,13.6079,128600.0
2005-01-21 15:50:00,25.93,25.94,25.92,25.93,128800.0,13.6079,13.6132,13.6027,13.6079,128800.0
2005-01-21 15:55:00,25.93,25.95,25.92,25.94,110400.0,13.6079,13.6184,13.6027,13.6132,110400.0
2005-01-24 09:30:00,25.98,25.98,25.85,25.86,82200.0,13.6342,13.6342,13.5659,13.5712,82200.0
2005-01-24 09:35:00,25.85,25.93,25.85,25.9,28400.0,13.5659,13.6079,13.5659,13.5922,28400.0
2005-01-24 09:40:00,25.91,25.95,25.9,25.95,27800.0,13.5974,13.6184,13.5922,13.6184,27800.0
2005-01-24 09:45:00,25.97,25.97,25.93,25.93,25200.0,13.6289,13.6289,13.6079,13.6079,25200.0
2005-01-24 09:50:00,25.93,25.95,25.91,25.94,27800.0,13.6079,13.6184,13.5974,13.6132,27800.0
2005-01-24 09:55:00,25.95,25.95,25.92,25.92,88000.0,13.6184,13.6184,13.6027,13.6027,88000.0
2005-01-24 10:00:00,25.92,25.93,25.78,25.79,104200.0,13.6027,13.6079,13.5292,13.5344,104200.0
2005-01-24 10:05:00,25.8,25.82,25.77,25.81,149200.0,13.5397,13.5502,13.5239,13.5449,149200.0
2005-01-24 10:10:00,25.81,25.82,25.77,25.77,96600.0,13.5449,13.5502,13.5239,13.5239,96600.0
2005-01-24 10:15:00,25.78,25.84,25.76,25.8,205000.0,13.5292,13.5607,13.5187,13.5397,205000.0
2005-01-24 10:20:00,25.81,25.85,25.8,25.83,46200.0,13.5449,13.5659,13.5397,13.5554,46200.0
2005-01-24 10:25:00,25.83,25.84,25.82,25.82,30800.0,13.5554,13.5607,13.5502,13.5502,30800.0
2005-01-24 10:30:00,25.82,25.83,25.82,25.83,77200.0,13.5502,13.5554,13.5502,13.5554,77200.0
2005-01-24 10:35:00,25.83,25.83,25.8,25.81,163800.0,13.5554,13.5554,13.5397,13.5449,163800.0
2005-01-24 10:40:00,25.82,25.82,25.81,25.82,33400.0,13.5502,13.5502,13.5449,13.5502,33400.0
2005-01-24 10:45:00,25.82,25.82,25.79,25.79,51000.0,13.5502,13.5502,13.5344,13.5344,51000.0
2005-01-24 10:50:00,25.78,25.8,25.77,25.77,47800.0,13.5292,13.5397,13.5239,13.5239,47800.0
2005-01-24 10:55:00,25.77,25.8,25.77,25.79,83000.0,13.5239,13.5397,13.5239,13.5344,83000.0
2005-01-24 11:00:00,25.8,25.81,25.79,25.81,56200.0,13.5397,13.5449,13.5344,13.5449,56200.0
2005-01-24 11:05:00,25.81,25.82,25.8,25.82,90600.0,13.5449,13.5502,13.5397,13.5502,90600.0
2005-01-24 11:10:00,25.83,25.88,25.83,25.87,41800.0,13.5554,13.5817,13.5554,13.5764,41800.0
2005-01-24 11:15:00,25.86,25.91,25.85,25.91,73200.0,13.5712,13.5974,13.5659,13.5974,73200.0
2005-01-24 11:20:00,25.89,25.92,25.88,25.92,40600.0,13.5869,13.6027,13.5817,13.6027,40600.0
2005-01-24 11:25:00,25.92,25.93,25.92,25.92,39400.0,13.6027,13.6079,13.6027,13.6027,39400.0
2005-01-24 11:30:00,25.92,25.93,25.92,25.93,51400.0,13.6027,13.6079,13.6027,13.6079,51400.0
2005-01-24 11:35:00,25.93,25.95,25.93,25.93,46800.0,13.6079,13.6184,13.6079,13.6079,46800.0
2005-01-24 11:40:00,25.93,25.93,25.91,25.92,33200.0,13.6079,13.6079,13.5974,13.6027,33200.0
2005-01-24 11:45:00,25.92,25.94,25.92,25.93,35800.0,13.6027,13.6132,13.6027,13.6079,35800.0
2005-01-24 11:50:00,25.93,25.93,25.93,25.93,21800.0,13.6079,13.6079,13.6079,13.6079,21800.0
2005-01-24 11:55:00,25.93,25.93,25.9,25.92,30800.0,13.6079,13.6079,13.5922,13.6027,30800.0
2005-01-24 12:00:00,25.92,25.96,25.92,25.96,79600.0,13.6027,13.6237,13.6027,13.6237,79600.0
2005-01-24 12:05:00,25.96,25.96,25.93,25.93,76600.0,13.6237,13.6237,13.6079,13.6079,76600.0
2005-01-24 12:10:00,25.92,25.94,25.92,25.94,49200.0,13.6027,13.6132,13.6027,13.6132,49200.0
2005-01-24 12:15:00,25.94,25.94,25.93,25.93,46600.0,13.6132,13.6132,13.6079,13.6079,46600.0
2005-01-24 12:20:00,25.93,25.93,25.92,25.93,16000.0,13.6079,13.6079,13.6027,13.6079,16000.0
2005-01-24 12:25:00,25.93,25.93,25.92,25.92,46800.0,13.6079,13.6079,13.6027,13.6027,46800.0
2005-01-24 12:30:00,25.92,25.92,25.9,25.9,37800.0,13.6027,13.6027,13.5922,13.5922,37800.0
2005-01-24 12:35:00,25.9,25.91,25.89,25.9,22200.0,13.5922,13.5974,13.5869,13.5922,22200.0
2005-01-24 12:40:00,25.9,25.91,25.9,25.9,42000.0,13.5922,13.5974,13.5922,13.5922,42000.0
2005-01-24 12:45:00,25.9,25.93,25.9,25.93,35000.0,13.5922,13.6079,13.5922,13.6079,35000.0
2005-01-24 12:50:00,25.93,25.95,25.93,25.95,17000.0,13.6079,13.6184,13.6079,13.6184,17000.0
2005-01-24 12:55:00,25.95,25.95,25.93,25.93,19400.0,13.6184,13.6184,13.6079,13.6079,19400.0
2005-01-24 13:00:00,25.93,25.96,25.93,25.96,25000.0,13.6079,13.6237,13.6079,13.6237,25000.0
2005-01-24 13:05:00,25.96,25.96,25.95,25.95,22600.0,13.6237,13.6237,13.6184,13.6184,22600.0
2005-01-24 13:10:00,25.95,25.95,25.88,25.92,77600.0,13.6184,13.6184,13.5817,13.6027,77600.0
2005-01-24 13:15:00,25.92,25.93,25.9,25.93,28200.0,13.6027,13.6079,13.5922,13.6079,28200.0
2005-01-24 13:20:00,25.93,25.97,25.93,25.93,26600.0,13.6079,13.6289,13.6079,13.6079,26600.0
2005-01-24 13:25:00,25.93,25.95,25.93,25.95,13000.0,13.6079,13.6184,13.6079,13.6184,13000.0
2005-01-24 13:30:00,25.95,25.97,25.95,25.97,14800.0,13.6184,13.6289,13.6184,13.6289,14800.0
2005-01-24 13:35:00,25.97,25.97,25.96,25.96,75800.0,13.6289,13.6289,13.6237,13.6237,75800.0
2005-01-24 13:40:00,25.96,25.97,25.96,25.96,13400.0,13.6237,13.6289,13.6237,13.6237,13400.0
2005-01-24 13:45:00,25.96,25.97,25.95,25.95,28400.0,13.6237,13.6289,13.6184,13.6184,28400.0
2005-01-24 13:50:00,25.96,25.97,25.96,25.96,18200.0,13.6237,13.6289,13.6237,13.6237,18200.0
2005-01-24 13:55:00,25.96,25.97,25.96,25.97,18200.0,13.6237,13.6289,13.6237,13.6289,18200.0
2005-01-24 14:00:00,25.97,26.0,25.97,26.0,41000.0,13.6289,13.6447,13.6289,13.6447,41000.0
2005-01-24 14:05:00,26.0,26.0,25.99,26.0,76400.0,13.6447,13.6447,13.6394,13.6447,76400.0
2005-01-24 14:10:00,26.0,26.0,25.96,25.96,22600.0,13.6447,13.6447,13.6237,13.6237,22600.0
2005-01-24 14:15:00,25.96,25.96,25.92,25.93,24800.0,13.6237,13.6237,13.6027,13.6079,24800.0
2005-01-24 14:20:00,25.94,25.94,25.92,25.92,7400.0,13.6132,13.6132,13.6027,13.6027,7400.0
2005-01-24 14:25:00,25.92,25.92,25.88,25.88,22400.0,13.6027,13.6027,13.5817,13.5817,22400.0
2005-01-24 14:30:00,25.88,25.9,25.88,25.9,21400.0,13.5817,13.5922,13.5817,13.5922,21400.0
2005-01-24 14:35:00,25.91,25.93,25.9,25.93,27000.0,13.5974,13.6079,13.5922,13.6079,27000.0
2005-01-24 14:40:00,25.93,25.95,25.93,25.95,23000.0,13.6079,13.6184,13.6079,13.6184,23000.0
2005-01-24 14:45:00,25.95,25.95,25.92,25.93,42400.0,13.6184,13.6184,13.6027,13.6079,42400.0
2005-01-24 14:50:00,25.93,25.93,25.92,25.93,26600.0,13.6079,13.6079,13.6027,13.6079,26600.0
2005-01-24 14:55:00,25.92,25.93,25.92,25.93,63600.0,13.6027,13.6079,13.6027,13.6079,63600.0
2005-01-24 15:00:00,25.93,25.96,25.93,25.95,43200.0,13.6079,13.6237,13.6079,13.6184,43200.0
2005-01-24 15:05:00,25.95,25.97,25.95,25.97,33200.0,13.6184,13.6289,13.6184,13.6289,33200.0
2005-01-24 15:10:00,25.98,25.99,25.98,25.99,22000.0,13.6342,13.6394,13.6342,13.6394,22000.0
2005-01-24 15:15:00,25.99,26.0,25.98,26.0,62000.0,13.6394,13.6447,13.6342,13.6447,62000.0
2005-01-24 15:20:00,26.0,26.0,25.96,25.96,56200.0,13.6447,13.6447,13.6237,13.6237,56200.0
2005-01-24 15:25:00,25.96,25.96,25.95,25.96,10600.0,13.6237,13.6237,13.6184,13.6237,10600.0
2005-01-24 15:30:00,25.96,25.96,25.93,25.95,61800.0,13.6237,13.6237,13.6079,13.6184,61800.0
2005-01-24 15:35:00,25.95,25.95,25.92,25.93,37800.0,13.6184,13.6184,13.6027,13.6079,37800.0
2005-01-24 15:40:00,25.93,25.93,25.92,25.93,33000.0,13.6079,13.6079,13.6027,13.6079,33000.0
2005-01-24 15:45:00,25.93,25.93,25.92,25.92,46600.0,13.6079,13.6079,13.6027,13.6027,46600.0
2005-01-24 15:50:00,25.92,25.92,25.92,25.92,42400.0,13.6027,13.6027,13.6027,13.6027,42400.0
2005-01-24 15:55:00,25.92,25.93,25.92,25.92,47600.0,13.6027,13.6079,13.6027,13.6027,47600.0
2005-01-25 09:30:00,25.93,25.95,25.9,25.9,111600.0,13.6079,13.6184,13.5922,13.5922,111600.0
2005-01-25 09:35:00,25.84,25.89,25.83,25.83,36200.0,13.5607,13.5869,13.5554,13.5554,36200.0
2005-01-25 09:40:00,25.83,25.86,25.78,25.86,100800.0,13.5554,13.5712,13.5292,13.5712,100800.0
2005-01-25 09:45:00,25.86,25.86,25.8,25.85,296600.0,13.5712,13.5712,13.5397,13.5659,296600.0
2005-01-25 09:50:00,25.85,25.94,25.85,25.94,41200.0,13.5659,13.6132,13.5659,13.6132,41200.0
2005-01-25 09:55:00,25.95,26.0,25.95,26.0,90400.0,13.6184,13.6447,13.6184,13.6447,90400.0
2005-01-25 10:00:00,26.0,26.02,25.99,26.0,128600.0,13.6447,13.6551,13.6394,13.6447,128600.0
2005-01-25 10:05:00,26.0,26.0,25.99,25.99,58400.0,13.6447,13.6447,13.6394,13.6394,58400.0
2005-01-25 10:10:00,25.99,26.02,25.99,26.02,92600.0,13.6394,13.6551,13.6394,13.6551,92600.0
2005-01-25 10:15:00,26.02,26.02,26.0,26.0,68400.0,13.6551,13.6551,13.6447,13.6447,68400.0
2005-01-25 10:20:00,26.0,26.04,25.95,26.0,147200.0,13.6447,13.6656,13.6184,13.6447,147200.0
2005-01-25 10:25:00,26.01,26.06,26.0,26.05,195800.0,13.6499,13.6761,13.6447,13.6709,195800.0
2005-01-25 10:30:00,26.05,26.1,26.03,26.03,80600.0,13.6709,13.6971,13.6604,13.6604,80600.0
2005-01-25 10:35:00,26.03,26.03,25.99,26.0,24600.0,13.6604,13.6604,13.6394,13.6447,24600.0
2005-01-25 10:40:00,26.0,26.0,26.0,26.0,117200.0,13.6447,13.6447,13.6447,13.6447,117200.0
2005-01-25 10:45:00,26.0,26.0,25.92,25.99,202800.0,13.6447,13.6447,13.6027,13.6394,202800.0
2005-01-25 10:50:00,25.99,26.0,25.97,25.99,89800.0,13.6394,13.6447,13.6289,13.6394,89800.0
2005-01-25 10:55:00,25.99,25.99,25.94,25.94,71800.0,13.6394,13.6394,13.6132,13.6132,71800.0
2005-01-25 11:00:00,25.94,25.95,25.94,25.95,39400.0,13.6132,13.6184,13.6132,13.6184,39400.0
2005-01-25 11:05:00,25.94,25.96,25.94,25.95,30200.0,13.6132,13.6237,13.6132,13.6184,30200.0
2005-01-25 11:10:00,25.95,25.95,25.95,25.95,23200.0,13.6184,13.6184,13.6184,13.6184,23200.0
2005-01-25 11:15:00,25.95,25.96,25.94,25.95,27600.0,13.6184,13.6237,13.6132,13.6184,27600.0
2005-01-25 11:20:00,25.95,25.95,25.93,25.94,45400.0,13.6184,13.6184,13.6079,13.6132,45400.0
2005-01-25 11:25:00,25.94,25.95,25.93,25.95,40800.0,13.6132,13.6184,13.6079,13.6184,40800.0
2005-01-25 11:30:00,25.95,25.95,25.93,25.94,50800.0,13.6184,13.6184,13.6079,13.6132,50800.0
2005-01-25 11:35:00,25.93,25.94,25.93,25.93,32000.0,13.6079,13.6132,13.6079,13.6079,32000.0
2005-01-25 11:40:00,25.93,25.94,25.93,25.93,31200.0,13.6079,13.6132,13.6079,13.6079,31200.0
2005-01-25 11:45:00,25.93,25.93,25.93,25.93,47800.0,13.6079,13.6079,13.6079,13.6079,47800.0
2005-01-25 11:50:00,25.94,25.98,25.93,25.96,40000.0,13.6132,13.6342,13.6079,13.6237,40000.0
2005-01-25 11:55:00,25.97,25.98,25.97,25.97,22800.0,13.6289,13.6342,13.6289,13.6289,22800.0
2005-01-25 12:00:00,25.97,25.99,25.97,25.99,35000.0,13.6289,13.6394,13.6289,13.6394,35000.0
2005-01-25 12:05:00,25.99,26.0,25.99,25.99,44600.0,13.6394,13.6447,13.6394,13.6394,44600.0
2005-01-25 12:10:00,25.99,26.0,25.95,25.96,63400.0,13.6394,13.6447,13.6184,13.6237,63400.0
2005-01-25 12:15:00,25.96,25.96,25.95,25.96,28000.0,13.6237,13.6237,13.6184,13.6237,28000.0
2005-01-25 12:20:00,25.96,25.96,25.95,25.96,49200.0,13.6237,13.6237,13.6184,13.6237,49200.0
2005-01-25 12:25:00,25.96,25.97,25.95,25.97,28400.0,13.6237,13.6289,13.6184,13.6289,28400.0
2005-01-25 12:30:00,25.96,25.97,25.95,25.96,50000.0,13.6237,13.6289,13.6184,13.6237,50000.0
2005-01-25 12:35:00,25.96,25.96,25.95,25.96,75200.0,13.6237,13.6237,13.6184,13.6237,75200.0
2005-01-25 12:40:00,25.96,25.96,25.95,25.95,52800.0,13.6237,13.6237,13.6184,13.6184,52800.0
2005-01-25 12:45:00,25.95,25.96,25.93,25.93,66600.0,13.6184,13.6237,13.6079,13.6079,66600.0
2005-01-25 12:50:00,25.93,25.96,25.93,25.96,36200.0,13.6079,13.6237,13.6079,13.6237,36200.0
2005-01-25 12:55:00,25.96,25.96,25.95,25.96,20000.0,13.6237,13.6237,13.6184,13.6237,20000.0
2005-01-25 13:00:00,25.95,25.98,25.95,25.98,24000.0,13.6184,13.6342,13.6184,13.6342,24000.0
2005-01-25 13:05:00,25.97,25.98,25.97,25.98,42200.0,13.6289,13.6342,13.6289,13.6342,42200.0
2005-01-25 13:10:00,25.98,25.98,25.96,25.97,131000.0,13.6342,13.6342,13.6237,13.6289,131000.0
2005-01-25 13:15:00,25.97,25.98,25.97,25.97,47000.0,13.6289,13.6342,13.6289,13.6289,47000.0
2005-01-25 13:20:00,25.97,25.98,25.96,25.98,47200.0,13.6289,13.6342,13.6237,13.6342,47200.0
2005-01-25 13:25:00,25.98,25.98,25.97,25.98,31200.0,13.6342,13.6342,13.6289,13.6342,31200.0
2005-01-25 13:30:00,25.97,25.98,25.97,25.97,22600.0,13.6289,13.6342,13.6289,13.6289,22600.0
2005-01-25 13:35:00,25.97,25.98,25.97,25.98,18400.0,13.6289,13.6342,13.6289,13.6342,18400.0
2005-01-25 13:40:00,25.98,25.98,25.95,25.95,57200.0,13.6342,13.6342,13.6184,13.6184,57200.0
2005-01-25 13:45:00,25.95,25.95,25.94,25.94,40000.0,13.6184,13.6184,13.6132,13.6132,40000.0
2005-01-25 13:50:00,25.93,25.93,25.9,25.91,100200.0,13.6079,13.6079,13.5922,13.5974,100200.0
2005-01-25 13:55:00,25.91,25.92,25.9,25.9,84200.0,13.5974,13.6027,13.5922,13.5922,84200.0
2005-01-25 14:00:00,25.92,25.93,25.9,25.93,61400.0,13.6027,13.6079,13.5922,13.6079,61400.0
2005-01-25 14:05:00,25.93,25.93,25.91,25.93,41200.0,13.6079,13.6079,13.5974,13.6079,41200.0
2005-01-25 14:10:00,25.93,25.94,25.92,25.93,64800.0,13.6079,13.6132,13.6027,13.6079,64800.0
2005-01-25 14:15:00,25.93,25.94,25.91,25.91,51000.0,13.6079,13.6132,13.5974,13.5974,51000.0
2005-01-25 14:20:00,25.91,25.91,25.86,25.88,125800.0,13.5974,13.5974,13.5712,13.5817,125800.0
2005-01-25 14:25:00,25.88,25.89,25.86,25.89,43000.0,13.5817,13.5869,13.5712,13.5869,43000.0
2005-01-25 14:30:00,25.89,25.92,25.88,25.91,64600.0,13.5869,13.6027,13.5817,13.5974,64600.0
2005-01-25 14:35:00,25.92,25.95,25.92,25.95,66800.0,13.6027,13.6184,13.6027,13.6184,66800.0
2005-01-25 14:40:00,25.95,25.96,25.95,25.96,59200.0,13.6184,13.6237,13.6184,13.6237,59200.0
2005-01-25 14:45:00,25.96,25.97,25.96,25.97,26800.0,13.6237,13.6289,13.6237,13.6289,26800.0
2005-01-25 14:50:00,25.97,25.97,25.95,25.96,46600.0,13.6289,13.6289,13.6184,13.6237,46600.0
2005-01-25 14:55:00,25.96,25.98,25.95,25.98,36000.0,13.6237,13.6342,13.6184,13.6342,36000.0
2005-01-25 15:00:00,25.98,25.98,25.97,25.98,33400.0,13.6342,13.6342,13.6289,13.6342,33400.0
2005-01-25 15:05:00,25.98,25.98,25.98,25.98,34400.0,13.6342,13.6342,13.6342,13.6342,34400.0
2005-01-25 15:10:00,25.98,25.99,25.97,25.97,38800.0,13.6342,13.6394,13.6289,13.6289,38800.0
2005-01-25 15:15:00,25.98,25.99,25.97,25.97,42800.0,13.6342,13.6394,13.6289,13.6289,42800.0
2005-01-25 15:20:00,25.97,25.99,25.97,25.98,85200.0,13.6289,13.6394,13.6289,13.6342,85200.0
2005-01-25 15:25:00,25.98,25.98,25.96,25.97,56000.0,13.6342,13.6342,13.6237,13.6289,56000.0
2005-01-25 15:30:00,25.97,25.97,25.96,25.97,37200.0,13.6289,13.6289,13.6237,13.6289,37200.0
2005-01-25 15:35:00,25.97,25.98,25.96,25.97,56800.0,13.6289,13.6342,13.6237,13.6289,56800.0
2005-01-25 15:40:00,25.98,25.98,25.93,25.94,103600.0,13.6342,13.6342,13.6079,13.6132,103600.0
2005-01-25 15:45:00,25.94,25.96,25.93,25.96,45400.0,13.6132,13.6237,13.6079,13.6237,45400.0
2005-01-25 15:50:00,25.96,25.97,25.94,25.95,85800.0,13.6237,13.6289,13.6132,13.6184,85800.0
2005-01-25 15:55:00,25.95,25.95,25.92,25.94,198400.0,13.6184,13.6184,13.6027,13.6132,198400.0
2005-01-26 09:30:00,25.99,25.99,25.95,25.96,89600.0,13.6394,13.6394,13.6184,13.6237,89600.0
2005-01-26 09:35:00,25.99,25.99,25.97,25.97,40000.0,13.6394,13.6394,13.6289,13.6289,40000.0
2005-01-26 09:40:00,25.97,25.98,25.96,25.98,75400.0,13.6289,13.6342,13.6237,13.6342,75400.0
2005-01-26 09:45:00,25.97,25.98,25.95,25.97,102200.0,13.6289,13.6342,13.6184,13.6289,102200.0
2005-01-26 09:50:00,25.97,25.97,25.96,25.97,53800.0,13.6289,13.6289,13.6237,13.6289,53800.0
2005-01-26 09:55:00,25.97,25.99,25.97,25.99,93600.0,13.6289,13.6394,13.6289,13.6394,93600.0
2005-01-26 10:00:00,25.99,26.0,25.99,25.99,70200.0,13.6394,13.6447,13.6394,13.6394,70200.0
2005-01-26 10:05:00,26.0,26.0,26.0,26.0,214600.0,13.6447,13.6447,13.6447,13.6447,214600.0
2005-01-26 10:10:00,26.0,26.0,26.0,26.0,31800.0,13.6447,13.6447,13.6447,13.6447,31800.0
2005-01-26 10:15:00,26.0,26.0,26.0,26.0,31800.0,13.6447,13.6447,13.6447,13.6447,31800.0
2005-01-26 10:20:00,26.0,26.0,25.98,26.0,33000.0,13.6447,13.6447,13.6342,13.6447,33000.0
2005-01-26 10:25:00,25.98,26.0,25.98,26.0,25800.0,13.6342,13.6447,13.6342,13.6447,25800.0
2005-01-26 10:30:00,26.0,26.0,25.99,26.0,59800.0,13.6447,13.6447,13.6394,13.6447,59800.0
2005-01-26 10:35:00,26.0,26.0,25.98,26.0,62400.0,13.6447,13.6447,13.6342,13.6447,62400.0
2005-01-26 10:40:00,26.0,26.05,26.0,26.05,101800.0,13.6447,13.6709,13.6447,13.6709,101800.0
2005-01-26 10:45:00,26.05,26.06,26.05,26.06,57400.0,13.6709,13.6761,13.6709,13.6761,57400.0
2005-01-26 10:50:00,26.04,26.08,26.04,26.08,20200.0,13.6656,13.6866,13.6656,13.6866,20200.0
2005-01-26 10:55:00,26.08,26.08,26.05,26.06,48200.0,13.6866,13.6866,13.6709,13.6761,48200.0
2005-01-26 11:00:00,26.05,26.08,26.05,26.06,34000.0,13.6709,13.6866,13.6709,13.6761,34000.0
2005-01-26 11:05:00,26.07,26.07,26.0,26.01,37000.0,13.6814,13.6814,13.6447,13.6499,37000.0
2005-01-26 11:10:00,26.0,26.04,26.0,26.04,37400.0,13.6447,13.6656,13.6447,13.6656,37400.0
2005-01-26 11:15:00,26.04,26.05,26.04,26.05,51000.0,13.6656,13.6709,13.6656,13.6709,51000.0
2005-01-26 11:20:00,26.05,26.06,26.03,26.04,56000.0,13.6709,13.6761,13.6604,13.6656,56000.0
2005-01-26 11:25:00,26.03,26.07,26.03,26.07,116200.0,13.6604,13.6814,13.6604,13.6814,116200.0
2005-01-26 11:30:00,26.07,26.09,26.07,26.08,57200.0,13.6814,13.6919,13.6814,13.6866,57200.0
2005-01-26 11:35:00,26.09,26.1,26.08,26.09,74800.0,13.6919,13.6971,13.6866,13.6919,74800.0
2005-01-26 11:40:00,26.08,26.09,26.08,26.09,51400.0,13.6866,13.6919,13.6866,13.6919,51400.0
2005-01-26 11:45:00,26.09,26.1,26.09,26.09,47800.0,13.6919,13.6971,13.6919,13.6919,47800.0
2005-01-26 11:50:00,26.1,26.1,26.09,26.1,47000.0,13.6971,13.6971,13.6919,13.6971,47000.0
2005-01-26 11:55:00,26.1,26.1,26.1,26.1,48200.0,13.6971,13.6971,13.6971,13.6971,48200.0
2005-01-26 12:00:00,26.1,26.1,26.09,26.1,33600.0,13.6971,13.6971,13.6919,13.6971,33600.0
2005-01-26 12:05:00,26.1,26.11,26.1,26.11,34600.0,13.6971,13.7024,13.6971,13.7024,34600.0
2005-01-26 12:10:00,26.11,26.11,26.1,26.11,35400.0,13.7024,13.7024,13.6971,13.7024,35400.0
2005-01-26 12:15:00,26.11,26.11,26.08,26.08,40200.0,13.7024,13.7024,13.6866,13.6866,40200.0
2005-01-26 12:20:00,26.08,26.08,26.08,26.08,9600.0,13.6866,13.6866,13.6866,13.6866,9600.0
2005-01-26 12:25:00,26.08,26.08,26.02,26.04,53600.0,13.6866,13.6866,13.6551,13.6656,53600.0
2005-01-26 12:30:00,26.04,26.04,26.02,26.03,27400.0,13.6656,13.6656,13.6551,13.6604,27400.0
2005-01-26 12:35:00,26.04,26.05,26.03,26.05,23400.0,13.6656,13.6709,13.6604,13.6709,23400.0
2005-01-26 12:40:00,26.05,26.07,26.03,26.06,31200.0,13.6709,13.6814,13.6604,13.6761,31200.0
2005-01-26 12:45:00,26.06,26.06,26.05,26.05,29800.0,13.6761,13.6761,13.6709,13.6709,29800.0
2005-01-26 12:50:00,26.04,26.04,26.02,26.03,5600.0,13.6656,13.6656,13.6551,13.6604,5600.0
2005-01-26 12:55:00,26.04,26.04,26.02,26.02,18800.0,13.6656,13.6656,13.6551,13.6551,18800.0
2005-01-26 13:00:00,26.02,26.04,26.02,26.04,21600.0,13.6551,13.6656,13.6551,13.6656,21600.0
2005-01-26 13:05:00,26.04,26.05,26.04,26.04,27600.0,13.6656,13.6709,13.6656,13.6656,27600.0
2005-01-26 13:10:00,26.05,26.06,26.04,26.05,36800.0,13.6709,13.6761,13.6656,13.6709,36800.0
2005-01-26 13:15:00,26.05,26.05,26.05,26.05,25800.0,13.6709,13.6709,13.6709,13.6709,25800.0
2005-01-26 13:20:00,26.06,26.08,26.06,26.08,14600.0,13.6761,13.6866,13.6761,13.6866,14600.0
2005-01-26 13:25:00,26.08,26.08,26.04,26.05,42800.0,13.6866,13.6866,13.6656,13.6709,42800.0
2005-01-26 13:30:00,26.05,26.07,26.05,26.06,38800.0,13.6709,13.6814,13.6709,13.6761,38800.0
2005-01-26 13:35:00,26.06,26.06,26.04,26.04,24200.0,13.6761,13.6761,13.6656,13.6656,24200.0
2005-01-26 13:40:00,26.04,26.07,26.03,26.06,28800.0,13.6656,13.6814,13.6604,13.6761,28800.0
2005-01-26 13:45:00,26.07,26.09,26.07,26.07,21400.0,13.6814,13.6919,13.6814,13.6814,21400.0
2005-01-26 13:50:00,26.08,26.09,26.06,26.06,22600.0,13.6866,13.6919,13.6761,13.6761,22600.0
2005-01-26 13:55:00,26.06,26.07,26.06,26.06,16200.0,13.6761,13.6814,13.6761,13.6761,16200.0
2005-01-26 14:00:00,26.07,26.07,26.03,26.05,41600.0,13.6814,13.6814,13.6604,13.6709,41600.0
2005-01-26 14:05:00,26.05,26.05,26.02,26.03,21000.0,13.6709,13.6709,13.6551,13.6604,21000.0
2005-01-26 14:10:00,26.03,26.04,26.02,26.03,26600.0,13.6604,13.6656,13.6551,13.6604,26600.0
2005-01-26 14:15:00,26.03,26.03,26.0,26.0,19400.0,13.6604,13.6604,13.6447,13.6447,19400.0
2005-01-26 14:20:00,26.0,26.02,26.0,26.02,71000.0,13.6447,13.6551,13.6447,13.6551,71000.0
2005-01-26 14:25:00,26.02,26.04,26.02,26.03,43200.0,13.6551,13.6656,13.6551,13.6604,43200.0
2005-01-26 14:30:00,26.03,26.05,26.02,26.03,50400.0,13.6604,13.6709,13.6551,13.6604,50400.0
2005-01-26 14:35:00,26.03,26.05,26.02,26.05,33600.0,13.6604,13.6709,13.6551,13.6709,33600.0
2005-01-26 14:40:00,26.05,26.05,26.05,26.05,38200.0,13.6709,13.6709,13.6709,13.6709,38200.0
2005-01-26 14:45:00,26.05,26.07,26.05,26.07,19800.0,13.6709,13.6814,13.6709,13.6814,19800.0
2005-01-26 14:50:00,26.08,26.09,26.07,26.09,46000.0,13.6866,13.6919,13.6814,13.6919,46000.0
2005-01-26 14:55:00,26.09,26.09,26.08,26.08,27400.0,13.6919,13.6919,13.6866,13.6866,27400.0
2005-01-26 15:00:00,26.08,26.09,26.08,26.09,37200.0,13.6866,13.6919,13.6866,13.6919,37200.0
2005-01-26 15:05:00,26.07,26.07,26.05,26.06,30800.0,13.6814,13.6814,13.6709,13.6761,30800.0
2005-01-26 15:10:00,26.07,26.07,26.0,26.0,41200.0,13.6814,13.6814,13.6447,13.6447,41200.0
2005-01-26 15:15:00,26.0,26.03,26.0,26.03,23400.0,13.6447,13.6604,13.6447,13.6604,23400.0
2005-01-26 15:20:00,26.03,26.05,26.03,26.05,47000.0,13.6604,13.6709,13.6604,13.6709,47000.0
2005-01-26 15:25:00,26.04,26.05,26.0,26.01,60600.0,13.6656,13.6709,13.6447,13.6499,60600.0
2005-01-26 15:30:00,26.02,26.04,26.02,26.04,65000.0,13.6551,13.6656,13.6551,13.6656,65000.0
2005-01-26 15:35:00,26.04,26.05,26.04,26.05,55400.0,13.6656,13.6709,13.6656,13.6709,55400.0
2005-01-26 15:40:00,26.05,26.05,26.04,26.05,31200.0,13.6709,13.6709,13.6656,13.6709,31200.0
2005-01-26 15:45:00,26.05,26.05,26.02,26.03,42600.0,13.6709,13.6709,13.6551,13.6604,42600.0
2005-01-26 15:50:00,26.03,26.04,26.03,26.03,76600.0,13.6604,13.6656,13.6604,13.6604,76600.0
2005-01-26 15:55:00,26.03,26.04,26.02,26.02,81400.0,13.6604,13.6656,13.6551,13.6551,81400.0
2005-01-27 09:30:00,26.0,26.0,25.95,25.99,116400.0,13.6447,13.6447,13.6184,13.6394,116400.0
2005-01-27 09:35:00,25.99,26.1,25.99,26.1,77200.0,13.6394,13.6971,13.6394,13.6971,77200.0
2005-01-27 09:40:00,26.09,26.12,26.09,26.1,79200.0,13.6919,13.7076,13.6919,13.6971,79200.0
2005-01-27 09:45:00,26.1,26.11,26.09,26.11,48600.0,13.6971,13.7024,13.6919,13.7024,48600.0
2005-01-27 09:50:00,26.11,26.13,26.11,26.12,53600.0,13.7024,13.7129,13.7024,13.7076,53600.0
2005-01-27 09:55:00,26.11,26.21,26.11,26.21,140400.0,13.7024,13.7549,13.7024,13.7549,140400.0
2005-01-27 10:00:00,26.2,26.21,26.18,26.21,62400.0,13.7496,13.7549,13.7391,13.7549,62400.0
2005-01-27 10:05:00,26.21,26.22,26.18,26.18,48800.0,13.7549,13.7601,13.7391,13.7391,48800.0
2005-01-27 10:10:00,26.18,26.18,26.11,26.11,39000.0,13.7391,13.7391,13.7024,13.7024,39000.0
2005-01-27 10:15:00,26.11,26.11,26.09,26.11,29200.0,13.7024,13.7024,13.6919,13.7024,29200.0
2005-01-27 10:20:00,26.12,26.16,26.12,26.16,66600.0,13.7076,13.7286,13.7076,13.7286,66600.0
2005-01-27 10:25:00,26.16,26.16,26.16,26.16,17200.0,13.7286,13.7286,13.7286,13.7286,17200.0
2005-01-27 10:30:00,26.16,26.16,26.14,26.15,42800.0,13.7286,13.7286,13.7181,13.7234,42800.0
2005-01-27 10:35:00,26.14,26.18,26.14,26.18,70800.0,13.7181,13.7391,13.7181,13.7391,70800.0
2005-01-27 10:40:00,26.17,26.18,26.17,26.18,29000.0,13.7339,13.7391,13.7339,13.7391,29000.0
2005-01-27 10:45:00,26.18,26.18,26.18,26.18,26800.0,13.7391,13.7391,13.7391,13.7391,26800.0
2005-01-27 10:50:00,26.18,26.2,26.18,26.2,21400.0,13.7391,13.7496,13.7391,13.7496,21400.0
2005-01-27 10:55:00,26.2,26.21,26.2,26.2,46400.0,13.7496,13.7549,13.7496,13.7496,46400.0
2005-01-27 11:00:00,26.2,26.21,26.2,26.21,45800.0,13.7496,13.7549,13.7496,13.7549,45800.0
2005-01-27 11:05:00,26.21,26.21,26.21,26.21,37600.0,13.7549,13.7549,13.7549,13.7549,37600.0
2005-01-27 11:10:00,26.21,26.22,26.21,26.22,33400.0,13.7549,13.7601,13.7549,13.7601,33400.0
2005-01-27 11:15:00,26.22,26.22,26.21,26.22,25000.0,13.7601,13.7601,13.7549,13.7601,25000.0
2005-01-27 11:20:00,26.22,26.23,26.22,26.23,38800.0,13.7601,13.7654,13.7601,13.7654,38800.0
2005-01-27 11:25:00,26.23,26.25,26.23,26.25,27600.0,13.7654,13.7758,13.7654,13.7758,27600.0
2005-01-27 11:30:00,26.24,26.29,26.24,26.29,79000.0,13.7706,13.7968,13.7706,13.7968,79000.0
2005-01-27 11:35:00,26.29,26.32,26.29,26.31,60200.0,13.7968,13.8126,13.7968,13.8073,60200.0
2005-01-27 11:40:00,26.31,26.33,26.31,26.32,38400.0,13.8073,13.8178,13.8073,13.8126,38400.0
2005-01-27 11:45:00,26.32,26.33,26.32,26.33,116600.0,13.8126,13.8178,13.8126,13.8178,116600.0
2005-01-27 11:50:00,26.32,26.32,26.31,26.31,34800.0,13.8126,13.8126,13.8073,13.8073,34800.0
2005-01-27 11:55:00,26.31,26.31,26.3,26.31,77400.0,13.8073,13.8073,13.8021,13.8073,77400.0
2005-01-27 12:00:00,26.3,26.31,26.3,26.3,23600.0,13.8021,13.8073,13.8021,13.8021,23600.0
2005-01-27 12:05:00,26.31,26.33,26.3,26.32,21000.0,13.8073,13.8178,13.8021,13.8126,21000.0
2005-01-27 12:10:00,26.32,26.32,26.28,26.28,63000.0,13.8126,13.8126,13.7916,13.7916,63000.0
2005-01-27 12:15:00,26.28,26.29,26.28,26.28,21600.0,13.7916,13.7968,13.7916,13.7916,21600.0
2005-01-27 12:20:00,26.29,26.29,26.27,26.27,146200.0,13.7968,13.7968,13.7863,13.7863,146200.0
2005-01-27 12:25:00,26.27,26.27,26.25,26.25,42400.0,13.7863,13.7863,13.7758,13.7758,42400.0
2005-01-27 12:30:00,26.26,26.29,26.26,26.28,16200.0,13.7811,13.7968,13.7811,13.7916,16200.0
2005-01-27 12:35:00,26.28,26.29,26.28,26.29,19800.0,13.7916,13.7968,13.7916,13.7968,19800.0
2005-01-27 12:40:00,26.29,26.29,26.29,26.29,15800.0,13.7968,13.7968,13.7968,13.7968,15800.0
2005-01-27 12:45:00,26.29,26.29,26.23,26.24,46400.0,13.7968,13.7968,13.7654,13.7706,46400.0
2005-01-27 12:50:00,26.23,26.24,26.23,26.24,41400.0,13.7654,13.7706,13.7654,13.7706,41400.0
2005-01-27 12:55:00,26.24,26.25,26.24,26.24,20400.0,13.7706,13.7758,13.7706,13.7706,20400.0
2005-01-27 13:00:00,26.24,26.24,26.22,26.22,34400.0,13.7706,13.7706,13.7601,13.7601,34400.0
2005-01-27 13:05:00,26.22,26.22,26.2,26.2,29000.0,13.7601,13.7601,13.7496,13.7496,29000.0
2005-01-27 13:10:00,26.21,26.21,26.17,26.21,61400.0,13.7549,13.7549,13.7339,13.7549,61400.0
2005-01-27 13:15:00,26.21,26.22,26.2,26.2,40600.0,13.7549,13.7601,13.7496,13.7496,40600.0
2005-01-27 13:20:00,26.2,26.2,26.19,26.2,19000.0,13.7496,13.7496,13.7444,13.7496,19000.0
2005-01-27 13:25:00,26.19,26.2,26.18,26.18,16000.0,13.7444,13.7496,13.7391,13.7391,16000.0
2005-01-27 13:30:00,26.18,26.18,26.15,26.15,21400.0,13.7391,13.7391,13.7234,13.7234,21400.0
2005-01-27 13:35:00,26.15,26.18,26.15,26.18,19600.0,13.7234,13.7391,13.7234,13.7391,19600.0
2005-01-27 13:40:00,26.17,26.18,26.17,26.17,29000.0,13.7339,13.7391,13.7339,13.7339,29000.0
2005-01-27 13:45:00,26.17,26.18,26.17,26.18,41600.0,13.7339,13.7391,13.7339,13.7391,41600.0
2005-01-27 13:50:00,26.18,26.18,26.17,26.17,25800.0,13.7391,13.7391,13.7339,13.7339,25800.0
2005-01-27 13:55:00,26.18,26.18,26.17,26.18,28400.0,13.7391,13.7391,13.7339,13.7391,28400.0
2005-01-27 14:00:00,26.18,26.18,26.17,26.18,29000.0,13.7391,13.7391,13.7339,13.7391,29000.0
2005-01-27 14:05:00,26.18,26.18,26.17,26.17,15400.0,13.7391,13.7391,13.7339,13.7339,15400.0
2005-01-27 14:10:00,26.17,26.18,26.17,26.17,29600.0,13.7339,13.7391,13.7339,13.7339,29600.0
2005-01-27 14:15:00,26.17,26.17,26.16,26.17,41800.0,13.7339,13.7339,13.7286,13.7339,41800.0
2005-01-27 14:20:00,26.17,26.19,26.17,26.19,29600.0,13.7339,13.7444,13.7339,13.7444,29600.0
2005-01-27 14:25:00,26.2,26.2,26.19,26.2,17800.0,13.7496,13.7496,13.7444,13.7496,17800.0
2005-01-27 14:30:00,26.2,26.2,26.2,26.2,19600.0,13.7496,13.7496,13.7496,13.7496,19600.0
2005-01-27 14:35:00,26.2,26.2,26.2,26.2,38600.0,13.7496,13.7496,13.7496,13.7496,38600.0
2005-01-27 14:40:00,26.2,26.2,26.2,26.2,51800.0,13.7496,13.7496,13.7496,13.7496,51800.0
2005-01-27 14:45:00,26.2,26.2,26.2,26.2,23200.0,13.7496,13.7496,13.7496,13.7496,23200.0
2005-01-27 14:50:00,26.2,26.21,26.2,26.21,35200.0,13.7496,13.7549,13.7496,13.7549,35200.0
2005-01-27 14:55:00,26.22,26.23,26.22,26.23,32800.0,13.7601,13.7654,13.7601,13.7654,32800.0
2005-01-27 15:00:00,26.23,26.25,26.23,26.24,30000.0,13.7654,13.7758,13.7654,13.7706,30000.0
2005-01-27 15:05:00,26.24,26.25,26.21,26.23,62000.0,13.7706,13.7758,13.7549,13.7654,62000.0
2005-01-27 15:10:00,26.23,26.28,26.23,26.28,58000.0,13.7654,13.7916,13.7654,13.7916,58000.0
2005-01-27 15:15:00,26.28,26.31,26.28,26.31,98200.0,13.7916,13.8073,13.7916,13.8073,98200.0
2005-01-27 15:20:00,26.31,26.32,26.31,26.32,56200.0,13.8073,13.8126,13.8073,13.8126,56200.0
2005-01-27 15:25:00,26.32,26.33,26.32,26.32,35200.0,13.8126,13.8178,13.8126,13.8126,35200.0
2005-01-27 15:30:00,26.32,26.33,26.32,26.33,60000.0,13.8126,13.8178,13.8126,13.8178,60000.0
2005-01-27 15:35:00,26.32,26.35,26.32,26.35,55600.0,13.8126,13.8283,13.8126,13.8283,55600.0
2005-01-27 15:40:00,26.35,26.35,26.33,26.34,84800.0,13.8283,13.8283,13.8178,13.8231,84800.0
2005-01-27 15:45:00,26.34,26.34,26.33,26.33,54000.0,13.8231,13.8231,13.8178,13.8178,54000.0
2005-01-27 15:50:00,26.33,26.34,26.33,26.34,90200.0,13.8178,13.8231,13.8178,13.8231,90200.0
2005-01-27 15:55:00,26.34,26.35,26.34,26.34,187200.0,13.8231,13.8283,13.8231,13.8231,187200.0
2005-01-28 09:30:00,26.35,26.36,26.34,26.36,301600.0,13.8283,13.8336,13.8231,13.8336,301600.0
2005-01-28 09:35:00,26.36,26.36,26.36,26.36,29200.0,13.8336,13.8336,13.8336,13.8336,29200.0
2005-01-28 09:40:00,26.36,26.36,26.32,26.32,48000.0,13.8336,13.8336,13.8126,13.8126,48000.0
2005-01-28 09:45:00,26.31,26.32,26.31,26.31,40200.0,13.8073,13.8126,13.8073,13.8073,40200.0
2005-01-28 09:50:00,26.31,26.36,26.3,26.35,64800.0,13.8073,13.8336,13.8021,13.8283,64800.0
2005-01-28 09:55:00,26.36,26.36,26.33,26.33,47600.0,13.8336,13.8336,13.8178,13.8178,47600.0
2005-01-28 10:00:00,26.33,26.34,26.32,26.33,53400.0,13.8178,13.8231,13.8126,13.8178,53400.0
2005-01-28 10:05:00,26.33,26.34,26.3,26.34,37600.0,13.8178,13.8231,13.8021,13.8231,37600.0
2005-01-28 10:10:00,26.34,26.36,26.34,26.36,47400.0,13.8231,13.8336,13.8231,13.8336,47400.0
2005-01-28 10:15:00,26.36,26.36,26.34,26.36,42800.0,13.8336,13.8336,13.8231,13.8336,42800.0
2005-01-28 10:20:00,26.36,26.37,26.36,26.36,62600.0,13.8336,13.8388,13.8336,13.8336,62600.0
2005-01-28 10:25:00,26.36,26.38,26.36,26.38,400600.0,13.8336,13.8441,13.8336,13.8441,400600.0
2005-01-28 10:30:00,26.38,26.43,26.37,26.43,81000.0,13.8441,13.8703,13.8388,13.8703,81000.0
2005-01-28 10:35:00,26.43,26.46,26.42,26.46,126200.0,13.8703,13.8861,13.8651,13.8861,126200.0
2005-01-28 10:40:00,26.46,26.48,26.44,26.46,514400.0,13.8861,13.8966,13.8756,13.8861,514400.0
2005-01-28 10:45:00,26.45,26.49,26.45,26.48,85600.0,13.8808,13.9018,13.8808,13.8966,85600.0
2005-01-28 10:50:00,26.48,26.49,26.48,26.49,32200.0,13.8966,13.9018,13.8966,13.9018,32200.0
2005-01-28 10:55:00,26.49,26.52,26.49,26.52,244200.0,13.9018,13.9175,13.9018,13.9175,244200.0
2005-01-28 11:00:00,26.52,26.58,26.52,26.57,181200.0,13.9175,13.949,13.9175,13.9438,181200.0
2005-01-28 11:05:00,26.57,26.57,26.55,26.57,70800.0,13.9438,13.9438,13.9333,13.9438,70800.0
2005-01-28 11:10:00,26.57,26.57,26.55,26.55,71400.0,13.9438,13.9438,13.9333,13.9333,71400.0
2005-01-28 11:15:00,26.56,26.56,26.54,26.55,37600.0,13.9385,13.9385,13.928,13.9333,37600.0
2005-01-28 11:20:00,26.54,26.54,26.52,26.52,36600.0,13.928,13.928,13.9175,13.9175,36600.0
2005-01-28 11:25:00,26.53,26.54,26.53,26.53,46000.0,13.9228,13.928,13.9228,13.9228,46000.0
2005-01-28 11:30:00,26.53,26.59,26.53,26.59,42200.0,13.9228,13.9543,13.9228,13.9543,42200.0
2005-01-28 11:35:00,26.59,26.63,26.59,26.63,116600.0,13.9543,13.9753,13.9543,13.9753,116600.0
2005-01-28 11:40:00,26.63,26.66,26.62,26.66,110800.0,13.9753,13.991,13.97,13.991,110800.0
2005-01-28 11:45:00,26.66,26.73,26.66,26.73,118000.0,13.991,14.0278,13.991,14.0278,118000.0
2005-01-28 11:50:00,26.73,26.77,26.73,26.75,162400.0,14.0278,14.0487,14.0278,14.0382,162400.0
2005-01-28 11:55:00,26.75,26.78,26.71,26.74,83400.0,14.0382,14.054,14.0173,14.033,83400.0
2005-01-28 12:00:00,26.74,26.77,26.74,26.76,101200.0,14.033,14.0487,14.033,14.0435,101200.0
2005-01-28 12:05:00,26.77,26.82,26.77,26.82,110800.0,14.0487,14.075,14.0487,14.075,110800.0
2005-01-28 12:10:00,26.83,26.91,26.83,26.9,119600.0,14.0802,14.1222,14.0802,14.117,119600.0
2005-01-28 12:15:00,26.9,26.95,26.9,26.92,146000.0,14.117,14.1432,14.117,14.1275,146000.0
2005-01-28 12:20:00,26.92,26.93,26.92,26.93,119800.0,14.1275,14.1327,14.1275,14.1327,119800.0
2005-01-28 12:25:00,26.93,26.93,26.89,26.89,58600.0,14.1327,14.1327,14.1117,14.1117,58600.0
2005-01-28 12:30:00,26.89,26.91,26.89,26.9,234200.0,14.1117,14.1222,14.1117,14.117,234200.0
2005-01-28 12:35:00,26.9,26.9,26.83,26.83,104600.0,14.117,14.117,14.0802,14.0802,104600.0
2005-01-28 12:40:00,26.83,26.84,26.82,26.83,222000.0,14.0802,14.0855,14.075,14.0802,222000.0
2005-01-28 12:45:00,26.83,26.86,26.83,26.86,93400.0,14.0802,14.096,14.0802,14.096,93400.0
2005-01-28 12:50:00,26.86,26.88,26.86,26.86,59000.0,14.096,14.1065,14.096,14.096,59000.0
2005-01-28 12:55:00,26.86,26.86,26.84,26.85,59000.0,14.096,14.096,14.0855,14.0907,59000.0
2005-01-28 13:00:00,26.84,26.86,26.84,26.86,54400.0,14.0855,14.096,14.0855,14.096,54400.0
2005-01-28 13:05:00,26.86,26.86,26.86,26.86,71000.0,14.096,14.096,14.096,14.096,71000.0
2005-01-28 13:10:00,26.86,26.86,26.84,26.85,88200.0,14.096,14.096,14.0855,14.0907,88200.0
2005-01-28 13:15:00,26.86,26.86,26.83,26.83,49000.0,14.096,14.096,14.0802,14.0802,49000.0
2005-01-28 13:20:00,26.83,26.83,26.69,26.73,114000.0,14.0802,14.0802,14.0068,14.0278,114000.0
2005-01-28 13:25:00,26.73,26.73,26.68,26.68,84800.0,14.0278,14.0278,14.0015,14.0015,84800.0
2005-01-28 13:30:00,26.68,26.68,26.66,26.67,121000.0,14.0015,14.0015,13.991,13.9963,121000.0
2005-01-28 13:35:00,26.66,26.67,26.65,26.65,53400.0,13.991,13.9963,13.9858,13.9858,53400.0
2005-01-28 13:40:00,26.64,26.65,26.61,26.61,41400.0,13.9805,13.9858,13.9648,13.9648,41400.0
2005-01-28 13:45:00,26.61,26.65,26.61,26.65,56200.0,13.9648,13.9858,13.9648,13.9858,56200.0
2005-01-28 13:50:00,26.65,26.65,26.63,26.63,54400.0,13.9858,13.9858,13.9753,13.9753,54400.0
2005-01-28 13:55:00,26.63,26.63,26.61,26.61,47000.0,13.9753,13.9753,13.9648,13.9648,47000.0
2005-01-28 14:00:00,26.61,26.62,26.6,26.6,60800.0,13.9648,13.97,13.9595,13.9595,60800.0
2005-01-28 14:05:00,26.6,26.6,26.58,26.59,66000.0,13.9595,13.9595,13.949,13.9543,66000.0
2005-01-28 14:10:00,26.59,26.59,26.58,26.58,34400.0,13.9543,13.9543,13.949,13.949,34400.0
2005-01-28 14:15:00,26.58,26.58,26.58,26.58,61200.0,13.949,13.949,13.949,13.949,61200.0
2005-01-28 14:20:00,26.58,26.59,26.57,26.58,69600.0,13.949,13.9543,13.9438,13.949,69600.0
2005-01-28 14:25:00,26.58,26.59,26.56,26.56,73000.0,13.949,13.9543,13.9385,13.9385,73000.0
2005-01-28 14:30:00,26.56,26.57,26.56,26.56,39400.0,13.9385,13.9438,13.9385,13.9385,39400.0
2005-01-28 14:35:00,26.57,26.57,26.55,26.56,62200.0,13.9438,13.9438,13.9333,13.9385,62200.0
2005-01-28 14:40:00,26.56,26.57,26.54,26.54,84400.0,13.9385,13.9438,13.928,13.928,84400.0
2005-01-28 14:45:00,26.54,26.55,26.54,26.55,40400.0,13.928,13.9333,13.928,13.9333,40400.0
2005-01-28 14:50:00,26.54,26.56,26.54,26.55,45000.0,13.928,13.9385,13.928,13.9333,45000.0
2005-01-28 14:55:00,26.57,26.59,26.56,26.58,45000.0,13.9438,13.9543,13.9385,13.949,45000.0
2005-01-28 15:00:00,26.59,26.62,26.58,26.62,52600.0,13.9543,13.97,13.949,13.97,52600.0
2005-01-28 15:05:00,26.61,26.65,26.61,26.65,78400.0,13.9648,13.9858,13.9648,13.9858,78400.0
2005-01-28 15:10:00,26.65,26.66,26.61,26.63,55200.0,13.9858,13.991,13.9648,13.9753,55200.0
2005-01-28 15:15:00,26.62,26.63,26.58,26.6,72000.0,13.97,13.9753,13.949,13.9595,72000.0
2005-01-28 15:20:00,26.59,26.6,26.57,26.57,47800.0,13.9543,13.9595,13.9438,13.9438,47800.0
2005-01-28 15:25:00,26.57,26.58,26.54,26.54,60800.0,13.9438,13.949,13.928,13.928,60800.0
2005-01-28 15:30:00,26.5,26.51,26.31,26.31,166000.0,13.907,13.9123,13.8073,13.8073,166000.0
2005-01-28 15:35:00,26.31,26.35,26.25,26.32,278600.0,13.8073,13.8283,13.7758,13.8126,278600.0
2005-01-28 15:40:00,26.32,26.38,26.32,26.38,222800.0,13.8126,13.8441,13.8126,13.8441,222800.0
2005-01-28 15:45:00,26.4,26.43,26.3,26.43,155600.0,13.8546,13.8703,13.8021,13.8703,155600.0
2005-01-28 15:50:00,26.43,26.49,26.43,26.47,90000.0,13.8703,13.9018,13.8703,13.8913,90000.0
2005-01-28 15:55:00,26.47,26.48,26.46,26.47,222200.0,13.8913,13.8966,13.8861,13.8913,222200.0
2005-01-31 09:30:00,26.45,26.46,26.38,26.4,149400.0,13.8808,13.8861,13.8441,13.8546,149400.0
2005-01-31 09:35:00,26.42,26.43,26.41,26.41,25800.0,13.8651,13.8703,13.8598,13.8598,25800.0
2005-01-31 09:40:00,26.41,26.41,26.36,26.36,38600.0,13.8598,13.8598,13.8336,13.8336,38600.0
2005-01-31 09:45:00,26.36,26.43,26.36,26.38,30400.0,13.8336,13.8703,13.8336,13.8441,30400.0
2005-01-31 09:50:00,26.39,26.5,26.39,26.46,146600.0,13.8493,13.907,13.8493,13.8861,146600.0
2005-01-31 09:55:00,26.48,26.5,26.46,26.49,90400.0,13.8966,13.907,13.8861,13.9018,90400.0
2005-01-31 10:00:00,26.49,26.6,26.49,26.6,58200.0,13.9018,13.9595,13.9018,13.9595,58200.0
2005-01-31 10:05:00,26.6,26.63,26.58,26.6,42200.0,13.9595,13.9753,13.949,13.9595,42200.0
2005-01-31 10:10:00,26.61,26.61,26.56,26.6,125200.0,13.9648,13.9648,13.9385,13.9595,125200.0
2005-01-31 10:15:00,26.6,26.66,26.6,26.61,65800.0,13.9595,13.991,13.9595,13.9648,65800.0
2005-01-31 10:20:00,26.61,26.62,26.59,26.59,128200.0,13.9648,13.97,13.9543,13.9543,128200.0
2005-01-31 10:25:00,26.6,26.61,26.56,26.59,83200.0,13.9595,13.9648,13.9385,13.9543,83200.0
2005-01-31 10:30:00,26.59,26.6,26.58,26.6,54200.0,13.9543,13.9595,13.949,13.9595,54200.0
2005-01-31 10:35:00,26.6,26.6,26.59,26.6,20800.0,13.9595,13.9595,13.9543,13.9595,20800.0
2005-01-31 10:40:00,26.59,26.6,26.58,26.59,26800.0,13.9543,13.9595,13.949,13.9543,26800.0
2005-01-31 10:45:00,26.6,26.6,26.54,26.54,34600.0,13.9595,13.9595,13.928,13.928,34600.0
2005-01-31 10:50:00,26.54,26.55,26.53,26.53,35800.0,13.928,13.9333,13.9228,13.9228,35800.0
2005-01-31 10:55:00,26.52,26.52,26.47,26.47,38000.0,13.9175,13.9175,13.8913,13.8913,38000.0
2005-01-31 11:00:00,26.48,26.48,26.44,26.45,27600.0,13.8966,13.8966,13.8756,13.8808,27600.0
2005-01-31 11:05:00,26.45,26.45,26.43,26.45,31200.0,13.8808,13.8808,13.8703,13.8808,31200.0
2005-01-31 11:10:00,26.45,26.48,26.45,26.48,52600.0,13.8808,13.8966,13.8808,13.8966,52600.0
2005-01-31 11:15:00,26.48,26.53,26.48,26.53,33400.0,13.8966,13.9228,13.8966,13.9228,33400.0
2005-01-31 11:20:00,26.53,26.53,26.46,26.46,32800.0,13.9228,13.9228,13.8861,13.8861,32800.0
2005-01-31 11:25:00,26.46,26.47,26.46,26.46,52400.0,13.8861,13.8913,13.8861,13.8861,52400.0
2005-01-31 11:30:00,26.48,26.48,26.46,26.46,136000.0,13.8966,13.8966,13.8861,13.8861,136000.0
2005-01-31 11:35:00,26.46,26.46,26.45,26.45,20400.0,13.8861,13.8861,13.8808,13.8808,20400.0
2005-01-31 11:40:00,26.45,26.46,26.45,26.46,26600.0,13.8808,13.8861,13.8808,13.8861,26600.0
2005-01-31 11:45:00,26.46,26.46,26.44,26.45,44000.0,13.8861,13.8861,13.8756,13.8808,44000.0
2005-01-31 11:50:00,26.45,26.45,26.44,26.44,27600.0,13.8808,13.8808,13.8756,13.8756,27600.0
2005-01-31 11:55:00,26.45,26.45,26.42,26.42,31800.0,13.8808,13.8808,13.8651,13.8651,31800.0
2005-01-31 12:00:00,26.42,26.42,26.41,26.41,24800.0,13.8651,13.8651,13.8598,13.8598,24800.0
2005-01-31 12:05:00,26.41,26.41,26.36,26.39,46200.0,13.8598,13.8598,13.8336,13.8493,46200.0
2005-01-31 12:10:00,26.38,26.43,26.38,26.42,45400.0,13.8441,13.8703,13.8441,13.8651,45400.0
2005-01-31 12:15:00,26.42,26.43,26.4,26.43,26000.0,13.8651,13.8703,13.8546,13.8703,26000.0
2005-01-31 12:20:00,26.43,26.47,26.43,26.46,28800.0,13.8703,13.8913,13.8703,13.8861,28800.0
2005-01-31 12:25:00,26.47,26.5,26.43,26.49,259400.0,13.8913,13.907,13.8703,13.9018,259400.0
2005-01-31 12:30:00,26.5,26.5,26.48,26.49,26000.0,13.907,13.907,13.8966,13.9018,26000.0
2005-01-31 12:35:00,26.49,26.5,26.46,26.46,25000.0,13.9018,13.907,13.8861,13.8861,25000.0
2005-01-31 12:40:00,26.46,26.49,26.46,26.49,17600.0,13.8861,13.9018,13.8861,13.9018,17600.0
2005-01-31 12:45:00,26.48,26.49,26.47,26.47,52800.0,13.8966,13.9018,13.8913,13.8913,52800.0
2005-01-31 12:50:00,26.47,26.48,26.45,26.45,39000.0,13.8913,13.8966,13.8808,13.8808,39000.0
2005-01-31 12:55:00,26.45,26.48,26.45,26.48,35800.0,13.8808,13.8966,13.8808,13.8966,35800.0
2005-01-31 13:00:00,26.48,26.49,26.46,26.46,26800.0,13.8966,13.9018,13.8861,13.8861,26800.0
2005-01-31 13:05:00,26.46,26.47,26.46,26.47,15400.0,13.8861,13.8913,13.8861,13.8913,15400.0
2005-01-31 13:10:00,26.47,26.49,26.47,26.47,28000.0,13.8913,13.9018,13.8913,13.8913,28000.0
2005-01-31 13:15:00,26.46,26.48,26.46,26.48,13200.0,13.8861,13.8966,13.8861,13.8966,13200.0
2005-01-31 13:20:00,26.48,26.49,26.48,26.49,14000.0,13.8966,13.9018,13.8966,13.9018,14000.0
2005-01-31 13:25:00,26.49,26.49,26.49,26.49,12600.0,13.9018,13.9018,13.9018,13.9018,12600.0
2005-01-31 13:30:00,26.49,26.49,26.46,26.47,23000.0,13.9018,13.9018,13.8861,13.8913,23000.0
2005-01-31 13:35:00,26.47,26.47,26.46,26.47,10600.0,13.8913,13.8913,13.8861,13.8913,10600.0
2005-01-31 13:40:00,26.47,26.48,26.47,26.48,35600.0,13.8913,13.8966,13.8913,13.8966,35600.0
2005-01-31 13:45:00,26.48,26.49,26.48,26.48,10800.0,13.8966,13.9018,13.8966,13.8966,10800.0
2005-01-31 13:50:00,26.48,26.48,26.46,26.47,33000.0,13.8966,13.8966,13.8861,13.8913,33000.0
2005-01-31 13:55:00,26.47,26.49,26.47,26.49,44200.0,13.8913,13.9018,13.8913,13.9018,44200.0
2005-01-31 14:00:00,26.48,26.51,26.48,26.51,32600.0,13.8966,13.9123,13.8966,13.9123,32600.0
2005-01-31 14:05:00,26.52,26.54,26.51,26.54,30400.0,13.9175,13.928,13.9123,13.928,30400.0
2005-01-31 14:10:00,26.54,26.54,26.51,26.51,23600.0,13.928,13.928,13.9123,13.9123,23600.0
2005-01-31 14:15:00,26.49,26.51,26.49,26.5,38200.0,13.9018,13.9123,13.9018,13.907,38200.0
2005-01-31 14:20:00,26.5,26.51,26.5,26.51,35800.0,13.907,13.9123,13.907,13.9123,35800.0
2005-01-31 14:25:00,26.51,26.52,26.47,26.48,110400.0,13.9123,13.9175,13.8913,13.8966,110400.0
2005-01-31 14:30:00,26.48,26.5,26.48,26.5,25400.0,13.8966,13.907,13.8966,13.907,25400.0
2005-01-31 14:35:00,26.5,26.52,26.49,26.51,24400.0,13.907,13.9175,13.9018,13.9123,24400.0
2005-01-31 14:40:00,26.51,26.51,26.49,26.5,25800.0,13.9123,13.9123,13.9018,13.907,25800.0
2005-01-31 14:45:00,26.5,26.52,26.5,26.51,14800.0,13.907,13.9175,13.907,13.9123,14800.0
2005-01-31 14:50:00,26.52,26.52,26.51,26.52,33200.0,13.9175,13.9175,13.9123,13.9175,33200.0
2005-01-31 14:55:00,26.52,26.52,26.5,26.5,47000.0,13.9175,13.9175,13.907,13.907,47000.0
2005-01-31 15:00:00,26.5,26.52,26.5,26.5,34800.0,13.907,13.9175,13.907,13.907,34800.0
2005-01-31 15:05:00,26.5,26.5,26.47,26.48,28200.0,13.907,13.907,13.8913,13.8966,28200.0
2005-01-31 15:10:00,26.48,26.48,26.45,26.45,32600.0,13.8966,13.8966,13.8808,13.8808,32600.0
2005-01-31 15:15:00,26.45,26.45,26.42,26.42,87400.0,13.8808,13.8808,13.8651,13.8651,87400.0
2005-01-31 15:20:00,26.42,26.43,26.42,26.42,32400.0,13.8651,13.8703,13.8651,13.8651,32400.0
2005-01-31 15:25:00,26.43,26.44,26.43,26.44,30400.0,13.8703,13.8756,13.8703,13.8756,30400.0
2005-01-31 15:30:00,26.43,26.46,26.43,26.45,75400.0,13.8703,13.8861,13.8703,13.8808,75400.0
2005-01-31 15:35:00,26.45,26.46,26.44,26.46,68200.0,13.8808,13.8861,13.8756,13.8861,68200.0
2005-01-31 15:40:00,26.46,26.49,26.45,26.48,67000.0,13.8861,13.9018,13.8808,13.8966,67000.0
2005-01-31 15:45:00,26.48,26.5,26.45,26.46,153200.0,13.8966,13.907,13.8808,13.8861,153200.0
2005-01-31 15:50:00,26.46,26.47,26.45,26.47,61800.0,13.8861,13.8913,13.8808,13.8913,61800.0
2005-01-31 15:55:00,26.47,26.49,26.47,26.48,139400.0,13.8913,13.9018,13.8913,13.8966,139400.0
2005-02-01 09:30:00,26.25,26.28,26.16,26.28,276800.0,13.7758,13.7916,13.7286,13.7916,276800.0
2005-02-01 09:35:00,26.28,26.41,26.28,26.39,117600.0,13.7916,13.8598,13.7916,13.8493,117600.0
2005-02-01 09:40:00,26.39,26.39,26.34,26.38,39200.0,13.8493,13.8493,13.8231,13.8441,39200.0
2005-02-01 09:45:00,26.38,26.38,26.36,26.36,54400.0,13.8441,13.8441,13.8336,13.8336,54400.0
2005-02-01 09:50:00,26.36,26.38,26.36,26.38,104800.0,13.8336,13.8441,13.8336,13.8441,104800.0
2005-02-01 09:55:00,26.38,26.42,26.38,26.41,59000.0,13.8441,13.8651,13.8441,13.8598,59000.0
2005-02-01 10:00:00,26.4,26.41,26.39,26.39,55000.0,13.8546,13.8598,13.8493,13.8493,55000.0
2005-02-01 10:05:00,26.4,26.43,26.39,26.42,70200.0,13.8546,13.8703,13.8493,13.8651,70200.0
2005-02-01 10:10:00,26.42,26.43,26.4,26.41,26000.0,13.8651,13.8703,13.8546,13.8598,26000.0
2005-02-01 10:15:00,26.41,26.43,26.4,26.41,27200.0,13.8598,13.8703,13.8546,13.8598,27200.0
2005-02-01 10:20:00,26.42,26.45,26.42,26.43,32000.0,13.8651,13.8808,13.8651,13.8703,32000.0
2005-02-01 10:25:00,26.44,26.45,26.44,26.45,59800.0,13.8756,13.8808,13.8756,13.8808,59800.0
2005-02-01 10:30:00,26.45,26.52,26.45,26.52,87400.0,13.8808,13.9175,13.8808,13.9175,87400.0
2005-02-01 10:35:00,26.52,26.58,26.52,26.58,247400.0,13.9175,13.949,13.9175,13.949,247400.0
2005-02-01 10:40:00,26.58,26.58,26.57,26.58,61600.0,13.949,13.949,13.9438,13.949,61600.0
2005-02-01 10:45:00,26.57,26.58,26.53,26.54,74200.0,13.9438,13.949,13.9228,13.928,74200.0
2005-02-01 10:50:00,26.54,26.55,26.5,26.51,75200.0,13.928,13.9333,13.907,13.9123,75200.0
2005-02-01 10:55:00,26.51,26.52,26.5,26.5,31000.0,13.9123,13.9175,13.907,13.907,31000.0
2005-02-01 11:00:00,26.5,26.51,26.48,26.48,70000.0,13.907,13.9123,13.8966,13.8966,70000.0
2005-02-01 11:05:00,26.48,26.48,26.47,26.47,18800.0,13.8966,13.8966,13.8913,13.8913,18800.0
2005-02-01 11:10:00,26.47,26.48,26.45,26.47,48600.0,13.8913,13.8966,13.8808,13.8913,48600.0
2005-02-01 11:15:00,26.47,26.5,26.45,26.5,61200.0,13.8913,13.907,13.8808,13.907,61200.0
2005-02-01 11:20:00,26.5,26.55,26.5,26.55,54600.0,13.907,13.9333,13.907,13.9333,54600.0
2005-02-01 11:25:00,26.55,26.55,26.54,26.54,18800.0,13.9333,13.9333,13.928,13.928,18800.0
2005-02-01 11:30:00,26.55,26.55,26.54,26.54,18400.0,13.9333,13.9333,13.928,13.928,18400.0
2005-02-01 11:35:00,26.54,26.55,26.53,26.53,27000.0,13.928,13.9333,13.9228,13.9228,27000.0
2005-02-01 11:40:00,26.53,26.55,26.52,26.54,23800.0,13.9228,13.9333,13.9175,13.928,23800.0
2005-02-01 11:45:00,26.54,26.56,26.54,26.56,10800.0,13.928,13.9385,13.928,13.9385,10800.0
2005-02-01 11:50:00,26.55,26.55,26.55,26.55,13600.0,13.9333,13.9333,13.9333,13.9333,13600.0
2005-02-01 11:55:00,26.55,26.55,26.55,26.55,26400.0,13.9333,13.9333,13.9333,13.9333,26400.0
2005-02-01 12:00:00,26.56,26.57,26.55,26.55,33800.0,13.9385,13.9438,13.9333,13.9333,33800.0
2005-02-01 12:05:00,26.54,26.55,26.53,26.55,39200.0,13.928,13.9333,13.9228,13.9333,39200.0
2005-02-01 12:10:00,26.55,26.55,26.53,26.54,43000.0,13.9333,13.9333,13.9228,13.928,43000.0
2005-02-01 12:15:00,26.54,26.54,26.53,26.54,14400.0,13.928,13.928,13.9228,13.928,14400.0
2005-02-01 12:20:00,26.54,26.55,26.53,26.54,24200.0,13.928,13.9333,13.9228,13.928,24200.0
2005-02-01 12:25:00,26.54,26.55,26.53,26.55,11800.0,13.928,13.9333,13.9228,13.9333,11800.0
2005-02-01 12:30:00,26.55,26.58,26.55,26.57,84600.0,13.9333,13.949,13.9333,13.9438,84600.0
2005-02-01 12:35:00,26.57,26.57,26.53,26.54,48400.0,13.9438,13.9438,13.9228,13.928,48400.0
2005-02-01 12:40:00,26.54,26.56,26.5,26.55,33800.0,13.928,13.9385,13.907,13.9333,33800.0
2005-02-01 12:45:00,26.56,26.65,26.56,26.65,81800.0,13.9385,13.9858,13.9385,13.9858,81800.0
2005-02-01 12:50:00,26.65,26.65,26.6,26.61,20600.0,13.9858,13.9858,13.9595,13.9648,20600.0
2005-02-01 12:55:00,26.61,26.63,26.61,26.61,38000.0,13.9648,13.9753,13.9648,13.9648,38000.0
2005-02-01 13:00:00,26.61,26.61,26.59,26.6,35800.0,13.9648,13.9648,13.9543,13.9595,35800.0
2005-02-01 13:05:00,26.6,26.6,26.58,26.59,18200.0,13.9595,13.9595,13.949,13.9543,18200.0
2005-02-01 13:10:00,26.59,26.59,26.57,26.57,9200.0,13.9543,13.9543,13.9438,13.9438,9200.0
2005-02-01 13:15:00,26.56,26.57,26.53,26.53,19400.0,13.9385,13.9438,13.9228,13.9228,19400.0
2005-02-01 13:20:00,26.53,26.54,26.53,26.53,8000.0,13.9228,13.928,13.9228,13.9228,8000.0
2005-02-01 13:25:00,26.53,26.58,26.53,26.58,49400.0,13.9228,13.949,13.9228,13.949,49400.0
2005-02-01 13:30:00,26.58,26.58,26.57,26.58,91600.0,13.949,13.949,13.9438,13.949,91600.0
2005-02-01 13:35:00,26.58,26.58,26.57,26.58,6200.0,13.949,13.949,13.9438,13.949,6200.0
2005-02-01 13:40:00,26.58,26.64,26.58,26.64,140200.0,13.949,13.9805,13.949,13.9805,140200.0
2005-02-01 13:45:00,26.64,26.66,26.6,26.61,92800.0,13.9805,13.991,13.9595,13.9648,92800.0
2005-02-01 13:50:00,26.61,26.66,26.61,26.66,77600.0,13.9648,13.991,13.9648,13.991,77600.0
2005-02-01 13:55:00,26.66,26.67,26.64,26.66,26400.0,13.991,13.9963,13.9805,13.991,26400.0
2005-02-01 14:00:00,26.66,26.7,26.66,26.7,64600.0,13.991,14.012,13.991,14.012,64600.0
2005-02-01 14:05:00,26.69,26.69,26.64,26.65,23600.0,14.0068,14.0068,13.9805,13.9858,23600.0
2005-02-01 14:10:00,26.64,26.72,26.64,26.68,88800.0,13.9805,14.0225,13.9805,14.0015,88800.0
2005-02-01 14:15:00,26.68,26.68,26.67,26.67,29400.0,14.0015,14.0015,13.9963,13.9963,29400.0
2005-02-01 14:20:00,26.68,26.7,26.67,26.69,37200.0,14.0015,14.012,13.9963,14.0068,37200.0
2005-02-01 14:25:00,26.69,26.72,26.69,26.7,34000.0,14.0068,14.0225,14.0068,14.012,34000.0
2005-02-01 14:30:00,26.7,26.73,26.68,26.72,106800.0,14.012,14.0278,14.0015,14.0225,106800.0
2005-02-01 14:35:00,26.72,26.72,26.71,26.71,15000.0,14.0225,14.0225,14.0173,14.0173,15000.0
2005-02-01 14:40:00,26.71,26.71,26.68,26.7,62200.0,14.0173,14.0173,14.0015,14.012,62200.0
2005-02-01 14:45:00,26.7,26.7,26.64,26.68,104200.0,14.012,14.012,13.9805,14.0015,104200.0
2005-02-01 14:50:00,26.68,26.68,26.65,26.65,20200.0,14.0015,14.0015,13.9858,13.9858,20200.0
2005-02-01 14:55:00,26.63,26.66,26.63,26.64,36200.0,13.9753,13.991,13.9753,13.9805,36200.0
2005-02-01 15:00:00,26.64,26.66,26.64,26.66,12200.0,13.9805,13.991,13.9805,13.991,12200.0
2005-02-01 15:05:00,26.66,26.66,26.63,26.65,39800.0,13.991,13.991,13.9753,13.9858,39800.0
2005-02-01 15:10:00,26.65,26.71,26.65,26.71,78200.0,13.9858,14.0173,13.9858,14.0173,78200.0
2005-02-01 15:15:00,26.71,26.73,26.7,26.73,35600.0,14.0173,14.0278,14.012,14.0278,35600.0
2005-02-01 15:20:00,26.73,26.73,26.73,26.73,42000.0,14.0278,14.0278,14.0278,14.0278,42000.0
2005-02-01 15:25:00,26.73,26.74,26.73,26.73,94200.0,14.0278,14.033,14.0278,14.0278,94200.0
2005-02-01 15:30:00,26.73,26.73,26.71,26.71,57000.0,14.0278,14.0278,14.0173,14.0173,57000.0
2005-02-01 15:35:00,26.71,26.75,26.71,26.75,97200.0,14.0173,14.0382,14.0173,14.0382,97200.0
2005-02-01 15:40:00,26.75,26.75,26.75,26.75,102600.0,14.0382,14.0382,14.0382,14.0382,102600.0
2005-02-01 15:45:00,26.75,26.75,26.75,26.75,149000.0,14.0382,14.0382,14.0382,14.0382,149000.0
2005-02-01 15:50:00,26.75,26.77,26.75,26.77,194200.0,14.0382,14.0487,14.0382,14.0487,194200.0
2005-02-01 15:55:00,26.77,26.77,26.69,26.69,164400.0,14.0487,14.0487,14.0068,14.0068,164400.0
2005-02-02 09:30:00,26.7,26.72,26.67,26.68,71800.0,14.012,14.0225,13.9963,14.0015,71800.0
2005-02-02 09:35:00,26.69,26.77,26.69,26.71,27800.0,14.0068,14.0487,14.0068,14.0173,27800.0
2005-02-02 09:40:00,26.71,26.72,26.68,26.71,29800.0,14.0173,14.0225,14.0015,14.0173,29800.0
2005-02-02 09:45:00,26.71,26.75,26.71,26.73,17200.0,14.0173,14.0382,14.0173,14.0278,17200.0
2005-02-02 09:50:00,26.74,26.74,26.67,26.68,24800.0,14.033,14.033,13.9963,14.0015,24800.0
2005-02-02 09:55:00,26.68,26.68,26.58,26.61,38000.0,14.0015,14.0015,13.949,13.9648,38000.0
2005-02-02 10:00:00,26.6,26.64,26.57,26.57,41400.0,13.9595,13.9805,13.9438,13.9438,41400.0
2005-02-02 10:05:00,26.57,26.63,26.57,26.61,49000.0,13.9438,13.9753,13.9438,13.9648,49000.0
2005-02-02 10:10:00,26.61,26.63,26.61,26.63,22200.0,13.9648,13.9753,13.9648,13.9753,22200.0
2005-02-02 10:15:00,26.63,26.63,26.61,26.61,18600.0,13.9753,13.9753,13.9648,13.9648,18600.0
2005-02-02 10:20:00,26.61,26.61,26.61,26.61,11400.0,13.9648,13.9648,13.9648,13.9648,11400.0
2005-02-02 10:25:00,26.61,26.63,26.61,26.62,24200.0,13.9648,13.9753,13.9648,13.97,24200.0
2005-02-02 10:30:00,26.62,26.64,26.61,26.63,19600.0,13.97,13.9805,13.9648,13.9753,19600.0
2005-02-02 10:35:00,26.64,26.64,26.63,26.63,16200.0,13.9805,13.9805,13.9753,13.9753,16200.0
2005-02-02 10:40:00,26.63,26.64,26.63,26.63,21000.0,13.9753,13.9805,13.9753,13.9753,21000.0
2005-02-02 10:45:00,26.64,26.64,26.63,26.63,10600.0,13.9805,13.9805,13.9753,13.9753,10600.0
2005-02-02 10:50:00,26.63,26.64,26.62,26.62,15800.0,13.9753,13.9805,13.97,13.97,15800.0
2005-02-02 10:55:00,26.62,26.64,26.62,26.64,25000.0,13.97,13.9805,13.97,13.9805,25000.0
2005-02-02 11:00:00,26.63,26.65,26.63,26.65,12600.0,13.9753,13.9858,13.9753,13.9858,12600.0
2005-02-02 11:05:00,26.65,26.66,26.65,26.66,19600.0,13.9858,13.991,13.9858,13.991,19600.0
2005-02-02 11:10:00,26.66,26.68,26.66,26.68,15400.0,13.991,14.0015,13.991,14.0015,15400.0
2005-02-02 11:15:00,26.68,26.7,26.68,26.69,29600.0,14.0015,14.012,14.0015,14.0068,29600.0
2005-02-02 11:20:00,26.68,26.69,26.68,26.68,13000.0,14.0015,14.0068,14.0015,14.0015,13000.0
2005-02-02 11:25:00,26.68,26.68,26.67,26.67,15800.0,14.0015,14.0015,13.9963,13.9963,15800.0
2005-02-02 11:30:00,26.66,26.66,26.53,26.61,83400.0,13.991,13.991,13.9228,13.9648,83400.0
2005-02-02 11:35:00,26.61,26.64,26.61,26.63,90800.0,13.9648,13.9805,13.9648,13.9753,90800.0
2005-02-02 11:40:00,26.63,26.64,26.63,26.63,13800.0,13.9753,13.9805,13.9753,13.9753,13800.0
2005-02-02 11:45:00,26.64,26.64,26.63,26.63,8400.0,13.9805,13.9805,13.9753,13.9753,8400.0
2005-02-02 11:50:00,26.63,26.64,26.62,26.62,13000.0,13.9753,13.9805,13.97,13.97,13000.0
2005-02-02 11:55:00,26.63,26.63,26.61,26.61,524200.0,13.9753,13.9753,13.9648,13.9648,524200.0
2005-02-02 12:00:00,26.61,26.61,26.61,26.61,7000.0,13.9648,13.9648,13.9648,13.9648,7000.0
2005-02-02 12:05:00,26.61,26.61,26.59,26.6,21600.0,13.9648,13.9648,13.9543,13.9595,21600.0
2005-02-02 12:10:00,26.6,26.6,26.58,26.58,13200.0,13.9595,13.9595,13.949,13.949,13200.0
2005-02-02 12:15:00,26.58,26.58,26.58,26.58,42400.0,13.949,13.949,13.949,13.949,42400.0
2005-02-02 12:20:00,26.58,26.59,26.58,26.59,19600.0,13.949,13.9543,13.949,13.9543,19600.0
2005-02-02 12:25:00,26.59,26.59,26.59,26.59,12200.0,13.9543,13.9543,13.9543,13.9543,12200.0
2005-02-02 12:30:00,26.59,26.59,26.59,26.59,3200.0,13.9543,13.9543,13.9543,13.9543,3200.0
2005-02-02 12:35:00,26.59,26.59,26.59,26.59,6800.0,13.9543,13.9543,13.9543,13.9543,6800.0
2005-02-02 12:40:00,26.59,26.59,26.59,26.59,11000.0,13.9543,13.9543,13.9543,13.9543,11000.0
2005-02-02 12:45:00,26.59,26.59,26.59,26.59,9200.0,13.9543,13.9543,13.9543,13.9543,9200.0
2005-02-02 12:50:00,26.59,26.61,26.59,26.61,8800.0,13.9543,13.9648,13.9543,13.9648,8800.0
2005-02-02 12:55:00,26.61,26.62,26.61,26.61,15000.0,13.9648,13.97,13.9648,13.9648,15000.0
2005-02-02 13:00:00,26.61,26.61,26.6,26.61,9000.0,13.9648,13.9648,13.9595,13.9648,9000.0
2005-02-02 13:05:00,26.6,26.6,26.57,26.58,23400.0,13.9595,13.9595,13.9438,13.949,23400.0
2005-02-02 13:10:00,26.58,26.58,26.57,26.57,7000.0,13.949,13.949,13.9438,13.9438,7000.0
2005-02-02 13:15:00,26.57,26.58,26.56,26.56,23000.0,13.9438,13.949,13.9385,13.9385,23000.0
2005-02-02 13:20:00,26.56,26.57,26.56,26.56,55000.0,13.9385,13.9438,13.9385,13.9385,55000.0
2005-02-02 13:25:00,26.57,26.57,26.55,26.55,107800.0,13.9438,13.9438,13.9333,13.9333,107800.0
2005-02-02 13:30:00,26.56,26.56,26.51,26.54,22600.0,13.9385,13.9385,13.9123,13.928,22600.0
2005-02-02 13:35:00,26.54,26.54,26.54,26.54,2600.0,13.928,13.928,13.928,13.928,2600.0
2005-02-02 13:40:00,26.54,26.55,26.54,26.54,6000.0,13.928,13.9333,13.928,13.928,6000.0
2005-02-02 13:45:00,26.55,26.55,26.54,26.54,9400.0,13.9333,13.9333,13.928,13.928,9400.0
2005-02-02 13:50:00,26.54,26.54,26.53,26.54,9800.0,13.928,13.928,13.9228,13.928,9800.0
2005-02-02 13:55:00,26.54,26.54,26.54,26.54,6800.0,13.928,13.928,13.928,13.928,6800.0
2005-02-02 14:00:00,26.54,26.55,26.54,26.55,123400.0,13.928,13.9333,13.928,13.9333,123400.0
2005-02-02 14:05:00,26.55,26.56,26.55,26.55,12600.0,13.9333,13.9385,13.9333,13.9333,12600.0
2005-02-02 14:10:00,26.55,26.56,26.55,26.56,45800.0,13.9333,13.9385,13.9333,13.9385,45800.0
2005-02-02 14:15:00,26.56,26.57,26.56,26.56,18200.0,13.9385,13.9438,13.9385,13.9385,18200.0
2005-02-02 14:20:00,26.56,26.61,26.56,26.6,35000.0,13.9385,13.9648,13.9385,13.9595,35000.0
2005-02-02 14:25:00,26.6,26.61,26.6,26.61,28600.0,13.9595,13.9648,13.9595,13.9648,28600.0
2005-02-02 14:30:00,26.6,26.61,26.57,26.58,35200.0,13.9595,13.9648,13.9438,13.949,35200.0
2005-02-02 14:35:00,26.58,26.59,26.54,26.56,30400.0,13.949,13.9543,13.928,13.9385,30400.0
2005-02-02 14:40:00,26.56,26.56,26.55,26.55,26000.0,13.9385,13.9385,13.9333,13.9333,26000.0
2005-02-02 14:45:00,26.55,26.55,26.54,26.55,20600.0,13.9333,13.9333,13.928,13.9333,20600.0
2005-02-02 14:50:00,26.55,26.55,26.54,26.55,34800.0,13.9333,13.9333,13.928,13.9333,34800.0
2005-02-02 14:55:00,26.55,26.55,26.53,26.53,51000.0,13.9333,13.9333,13.9228,13.9228,51000.0
2005-02-02 15:00:00,26.5,26.51,26.49,26.49,84200.0,13.907,13.9123,13.9018,13.9018,84200.0
2005-02-02 15:05:00,26.5,26.5,26.48,26.49,59400.0,13.907,13.907,13.8966,13.9018,59400.0
2005-02-02 15:10:00,26.49,26.5,26.48,26.49,35400.0,13.9018,13.907,13.8966,13.9018,35400.0
2005-02-02 15:15:00,26.5,26.5,26.49,26.5,55200.0,13.907,13.907,13.9018,13.907,55200.0
2005-02-02 15:20:00,26.5,26.53,26.5,26.53,89600.0,13.907,13.9228,13.907,13.9228,89600.0
2005-02-02 15:25:00,26.53,26.53,26.51,26.52,35800.0,13.9228,13.9228,13.9123,13.9175,35800.0
2005-02-02 15:30:00,26.52,26.53,26.51,26.51,60600.0,13.9175,13.9228,13.9123,13.9123,60600.0
2005-02-02 15:35:00,26.51,26.52,26.5,26.52,58200.0,13.9123,13.9175,13.907,13.9175,58200.0
2005-02-02 15:40:00,26.52,26.56,26.52,26.56,56200.0,13.9175,13.9385,13.9175,13.9385,56200.0
2005-02-02 15:45:00,26.56,26.6,26.56,26.58,61000.0,13.9385,13.9595,13.9385,13.949,61000.0
2005-02-02 15:50:00,26.57,26.58,26.57,26.58,56400.0,13.9438,13.949,13.9438,13.949,56400.0
2005-02-02 15:55:00,26.55,26.58,26.55,26.58,84600.0,13.9333,13.949,13.9333,13.949,84600.0
2005-02-03 09:30:00,26.58,26.61,26.57,26.57,41800.0,13.949,13.9648,13.9438,13.9438,41800.0
2005-02-03 09:35:00,26.56,26.57,26.55,26.57,14000.0,13.9385,13.9438,13.9333,13.9438,14000.0
2005-02-03 09:40:00,26.57,26.57,26.53,26.54,30600.0,13.9438,13.9438,13.9228,13.928,30600.0
2005-02-03 09:45:00,26.54,26.54,26.52,26.52,50600.0,13.928,13.928,13.9175,13.9175,50600.0
2005-02-03 09:50:00,26.52,26.53,26.49,26.53,61600.0,13.9175,13.9228,13.9018,13.9228,61600.0
2005-02-03 09:55:00,26.53,26.53,26.5,26.5,434000.0,13.9228,13.9228,13.907,13.907,434000.0
2005-02-03 10:00:00,26.5,26.5,26.45,26.5,79200.0,13.907,13.907,13.8808,13.907,79200.0
2005-02-03 10:05:00,26.5,26.5,26.49,26.49,17200.0,13.907,13.907,13.9018,13.9018,17200.0
2005-02-03 10:10:00,26.5,26.51,26.47,26.48,39600.0,13.907,13.9123,13.8913,13.8966,39600.0
2005-02-03 10:15:00,26.48,26.5,26.48,26.5,39600.0,13.8966,13.907,13.8966,13.907,39600.0
2005-02-03 10:20:00,26.5,26.52,26.5,26.52,36200.0,13.907,13.9175,13.907,13.9175,36200.0
2005-02-03 10:25:00,26.52,26.53,26.51,26.53,11000.0,13.9175,13.9228,13.9123,13.9228,11000.0
2005-02-03 10:30:00,26.53,26.54,26.52,26.54,71400.0,13.9228,13.928,13.9175,13.928,71400.0
2005-02-03 10:35:00,26.54,26.56,26.54,26.54,19800.0,13.928,13.9385,13.928,13.928,19800.0
2005-02-03 10:40:00,26.54,26.57,26.54,26.57,22400.0,13.928,13.9438,13.928,13.9438,22400.0
2005-02-03 10:45:00,26.56,26.56,26.54,26.54,15200.0,13.9385,13.9385,13.928,13.928,15200.0
2005-02-03 10:50:00,26.54,26.54,26.52,26.53,18000.0,13.928,13.928,13.9175,13.9228,18000.0
2005-02-03 10:55:00,26.53,26.54,26.52,26.53,17800.0,13.9228,13.928,13.9175,13.9228,17800.0
2005-02-03 11:00:00,26.52,26.53,26.52,26.52,13000.0,13.9175,13.9228,13.9175,13.9175,13000.0
2005-02-03 11:05:00,26.52,26.54,26.52,26.53,9800.0,13.9175,13.928,13.9175,13.9228,9800.0
2005-02-03 11:10:00,26.53,26.54,26.52,26.52,16000.0,13.9228,13.928,13.9175,13.9175,16000.0
2005-02-03 11:15:00,26.52,26.54,26.51,26.54,10400.0,13.9175,13.928,13.9123,13.928,10400.0
2005-02-03 11:20:00,26.54,26.54,26.51,26.51,20200.0,13.928,13.928,13.9123,13.9123,20200.0
2005-02-03 11:25:00,26.51,26.53,26.51,26.53,11600.0,13.9123,13.9228,13.9123,13.9228,11600.0
2005-02-03 11:30:00,26.53,26.53,26.5,26.52,24200.0,13.9228,13.9228,13.907,13.9175,24200.0
2005-02-03 11:35:00,26.52,26.53,26.52,26.53,8000.0,13.9175,13.9228,13.9175,13.9228,8000.0
2005-02-03 11:40:00,26.53,26.53,26.52,26.52,7400.0,13.9228,13.9228,13.9175,13.9175,7400.0
2005-02-03 11:45:00,26.52,26.52,26.52,26.52,10000.0,13.9175,13.9175,13.9175,13.9175,10000.0
2005-02-03 11:50:00,26.51,26.52,26.51,26.51,2400.0,13.9123,13.9175,13.9123,13.9123,2400.0
2005-02-03 11:55:00,26.51,26.51,26.5,26.5,44400.0,13.9123,13.9123,13.907,13.907,44400.0
2005-02-03 12:00:00,26.5,26.5,26.5,26.5,16200.0,13.907,13.907,13.907,13.907,16200.0
2005-02-03 12:05:00,26.5,26.5,26.5,26.5,42200.0,13.907,13.907,13.907,13.907,42200.0
2005-02-03 12:10:00,26.5,26.5,26.5,26.5,5200.0,13.907,13.907,13.907,13.907,5200.0
2005-02-03 12:15:00,26.5,26.5,26.5,26.5,5400.0,13.907,13.907,13.907,13.907,5400.0
2005-02-03 12:20:00,26.5,26.5,26.5,26.5,6000.0,13.907,13.907,13.907,13.907,6000.0
2005-02-03 12:25:00,26.5,26.5,26.5,26.5,62400.0,13.907,13.907,13.907,13.907,62400.0
2005-02-03 12:30:00,26.5,26.5,26.5,26.5,11600.0,13.907,13.907,13.907,13.907,11600.0
2005-02-03 12:35:00,26.5,26.5,26.5,26.5,34200.0,13.907,13.907,13.907,13.907,34200.0
2005-02-03 12:40:00,26.5,26.5,26.49,26.49,55800.0,13.907,13.907,13.9018,13.9018,55800.0
2005-02-03 12:45:00,26.49,26.49,26.46,26.46,28800.0,13.9018,13.9018,13.8861,13.8861,28800.0
2005-02-03 12:50:00,26.46,26.47,26.46,26.46,28800.0,13.8861,13.8913,13.8861,13.8861,28800.0
2005-02-03 12:55:00,26.46,26.48,26.46,26.48,21400.0,13.8861,13.8966,13.8861,13.8966,21400.0
2005-02-03 13:00:00,26.48,26.48,26.48,26.48,13200.0,13.8966,13.8966,13.8966,13.8966,13200.0
2005-02-03 13:05:00,26.48,26.49,26.47,26.49,59000.0,13.8966,13.9018,13.8913,13.9018,59000.0
2005-02-03 13:10:00,26.49,26.5,26.49,26.5,9600.0,13.9018,13.907,13.9018,13.907,9600.0
2005-02-03 13:15:00,26.5,26.5,26.5,26.5,10800.0,13.907,13.907,13.907,13.907,10800.0
2005-02-03 13:20:00,26.5,26.5,26.48,26.48,28200.0,13.907,13.907,13.8966,13.8966,28200.0
2005-02-03 13:25:00,26.5,26.5,26.49,26.49,48400.0,13.907,13.907,13.9018,13.9018,48400.0
2005-02-03 13:30:00,26.49,26.5,26.48,26.48,37000.0,13.9018,13.907,13.8966,13.8966,37000.0
2005-02-03 13:35:00,26.48,26.51,26.48,26.5,114400.0,13.8966,13.9123,13.8966,13.907,114400.0
2005-02-03 13:40:00,26.5,26.5,26.5,26.5,38200.0,13.907,13.907,13.907,13.907,38200.0
2005-02-03 13:45:00,26.5,26.5,26.48,26.49,26000.0,13.907,13.907,13.8966,13.9018,26000.0
2005-02-03 13:50:00,26.48,26.49,26.48,26.49,23800.0,13.8966,13.9018,13.8966,13.9018,23800.0
2005-02-03 13:55:00,26.48,26.49,26.48,26.48,13600.0,13.8966,13.9018,13.8966,13.8966,13600.0
2005-02-03 14:00:00,26.48,26.49,26.48,26.48,18600.0,13.8966,13.9018,13.8966,13.8966,18600.0
2005-02-03 14:05:00,26.48,26.5,26.48,26.48,23000.0,13.8966,13.907,13.8966,13.8966,23000.0
2005-02-03 14:10:00,26.48,26.49,26.48,26.48,14800.0,13.8966,13.9018,13.8966,13.8966,14800.0
2005-02-03 14:15:00,26.47,26.49,26.47,26.48,30600.0,13.8913,13.9018,13.8913,13.8966,30600.0
2005-02-03 14:20:00,26.48,26.49,26.48,26.48,5400.0,13.8966,13.9018,13.8966,13.8966,5400.0
2005-02-03 14:25:00,26.5,26.5,26.48,26.48,51600.0,13.907,13.907,13.8966,13.8966,51600.0
2005-02-03 14:30:00,26.49,26.49,26.47,26.47,19400.0,13.9018,13.9018,13.8913,13.8913,19400.0
2005-02-03 14:35:00,26.47,26.49,26.47,26.48,39000.0,13.8913,13.9018,13.8913,13.8966,39000.0
2005-02-03 14:40:00,26.48,26.5,26.48,26.5,54000.0,13.8966,13.907,13.8966,13.907,54000.0
2005-02-03 14:45:00,26.5,26.5,26.5,26.5,109600.0,13.907,13.907,13.907,13.907,109600.0
2005-02-03 14:50:00,26.5,26.51,26.5,26.5,4400.0,13.907,13.9123,13.907,13.907,4400.0
2005-02-03 14:55:00,26.5,26.5,26.5,26.5,20400.0,13.907,13.907,13.907,13.907,20400.0
2005-02-03 15:00:00,26.51,26.52,26.5,26.5,13600.0,13.9123,13.9175,13.907,13.907,13600.0
2005-02-03 15:05:00,26.5,26.5,26.5,26.5,16200.0,13.907,13.907,13.907,13.907,16200.0
2005-02-03 15:10:00,26.5,26.52,26.5,26.52,24600.0,13.907,13.9175,13.907,13.9175,24600.0
2005-02-03 15:15:00,26.52,26.53,26.51,26.52,29800.0,13.9175,13.9228,13.9123,13.9175,29800.0
2005-02-03 15:20:00,26.53,26.53,26.52,26.52,42800.0,13.9228,13.9228,13.9175,13.9175,42800.0
2005-02-03 15:25:00,26.52,26.54,26.52,26.54,34600.0,13.9175,13.928,13.9175,13.928,34600.0
2005-02-03 15:30:00,26.54,26.55,26.53,26.54,30000.0,13.928,13.9333,13.9228,13.928,30000.0
2005-02-03 15:35:00,26.54,26.55,26.53,26.53,423200.0,13.928,13.9333,13.9228,13.9228,423200.0
2005-02-03 15:40:00,26.53,26.54,26.53,26.53,64600.0,13.9228,13.928,13.9228,13.9228,64600.0
2005-02-03 15:45:00,26.53,26.53,26.53,26.53,20400.0,13.9228,13.9228,13.9228,13.9228,20400.0
2005-02-03 15:50:00,26.53,26.53,26.53,26.53,40200.0,13.9228,13.9228,13.9228,13.9228,40200.0
2005-02-03 15:55:00,26.53,26.55,26.53,26.54,49600.0,13.9228,13.9333,13.9228,13.928,49600.0
2005-02-04 09:30:00,26.54,26.54,26.5,26.5,58800.0,13.928,13.928,13.907,13.907,58800.0
2005-02-04 09:35:00,26.5,26.5,26.43,26.44,42600.0,13.907,13.907,13.8703,13.8756,42600.0
2005-02-04 09:40:00,26.44,26.48,26.43,26.46,45800.0,13.8756,13.8966,13.8703,13.8861,45800.0
2005-02-04 09:45:00,26.45,26.47,26.42,26.46,72200.0,13.8808,13.8913,13.8651,13.8861,72200.0
2005-02-04 09:50:00,26.44,26.46,26.43,26.46,66400.0,13.8756,13.8861,13.8703,13.8861,66400.0
2005-02-04 09:55:00,26.46,26.48,26.43,26.43,35400.0,13.8861,13.8966,13.8703,13.8703,35400.0
2005-02-04 10:00:00,26.43,26.47,26.43,26.45,70800.0,13.8703,13.8913,13.8703,13.8808,70800.0
2005-02-04 10:05:00,26.45,26.45,26.42,26.43,41400.0,13.8808,13.8808,13.8651,13.8703,41400.0
2005-02-04 10:10:00,26.43,26.43,26.42,26.43,226200.0,13.8703,13.8703,13.8651,13.8703,226200.0
2005-02-04 10:15:00,26.43,26.43,26.43,26.43,144200.0,13.8703,13.8703,13.8703,13.8703,144200.0
2005-02-04 10:20:00,26.43,26.43,26.42,26.42,48400.0,13.8703,13.8703,13.8651,13.8651,48400.0
2005-02-04 10:25:00,26.42,26.45,26.42,26.45,83200.0,13.8651,13.8808,13.8651,13.8808,83200.0
2005-02-04 10:30:00,26.44,26.45,26.44,26.45,47200.0,13.8756,13.8808,13.8756,13.8808,47200.0
2005-02-04 10:35:00,26.45,26.48,26.45,26.48,67400.0,13.8808,13.8966,13.8808,13.8966,67400.0
2005-02-04 10:40:00,26.48,26.49,26.47,26.48,26200.0,13.8966,13.9018,13.8913,13.8966,26200.0
2005-02-04 10:45:00,26.47,26.48,26.47,26.47,24800.0,13.8913,13.8966,13.8913,13.8913,24800.0
2005-02-04 10:50:00,26.47,26.49,26.47,26.49,16800.0,13.8913,13.9018,13.8913,13.9018,16800.0
2005-02-04 10:55:00,26.49,26.49,26.48,26.49,7200.0,13.9018,13.9018,13.8966,13.9018,7200.0
2005-02-04 11:00:00,26.49,26.49,26.49,26.49,24400.0,13.9018,13.9018,13.9018,13.9018,24400.0
2005-02-04 11:05:00,26.49,26.55,26.49,26.52,61200.0,13.9018,13.9333,13.9018,13.9175,61200.0
2005-02-04 11:10:00,26.52,26.54,26.52,26.52,16400.0,13.9175,13.928,13.9175,13.9175,16400.0
2005-02-04 11:15:00,26.52,26.52,26.51,26.52,5800.0,13.9175,13.9175,13.9123,13.9175,5800.0
2005-02-04 11:20:00,26.52,26.52,26.45,26.47,1026200.0,13.9175,13.9175,13.8808,13.8913,1026200.0
2005-02-04 11:25:00,26.48,26.48,26.47,26.47,39200.0,13.8966,13.8966,13.8913,13.8913,39200.0
2005-02-04 11:30:00,26.46,26.47,26.46,26.47,138000.0,13.8861,13.8913,13.8861,13.8913,138000.0
2005-02-04 11:35:00,26.47,26.49,26.47,26.49,67000.0,13.8913,13.9018,13.8913,13.9018,67000.0
2005-02-04 11:40:00,26.48,26.49,26.47,26.47,85600.0,13.8966,13.9018,13.8913,13.8913,85600.0
2005-02-04 11:45:00,26.47,26.49,26.47,26.48,32800.0,13.8913,13.9018,13.8913,13.8966,32800.0
2005-02-04 11:50:00,26.48,26.48,26.48,26.48,22200.0,13.8966,13.8966,13.8966,13.8966,22200.0
2005-02-04 11:55:00,26.48,26.48,26.48,26.48,26200.0,13.8966,13.8966,13.8966,13.8966,26200.0
2005-02-04 12:00:00,26.48,26.48,26.47,26.47,20200.0,13.8966,13.8966,13.8913,13.8913,20200.0
2005-02-04 12:05:00,26.48,26.48,26.47,26.48,19000.0,13.8966,13.8966,13.8913,13.8966,19000.0
2005-02-04 12:10:00,26.48,26.48,26.45,26.45,35200.0,13.8966,13.8966,13.8808,13.8808,35200.0
2005-02-04 12:15:00,26.46,26.46,26.45,26.46,9800.0,13.8861,13.8861,13.8808,13.8861,9800.0
2005-02-04 12:20:00,26.45,26.47,26.45,26.47,119400.0,13.8808,13.8913,13.8808,13.8913,119400.0
2005-02-04 12:25:00,26.47,26.47,26.47,26.47,25200.0,13.8913,13.8913,13.8913,13.8913,25200.0
2005-02-04 12:30:00,26.47,26.48,26.47,26.48,28200.0,13.8913,13.8966,13.8913,13.8966,28200.0
2005-02-04 12:35:00,26.48,26.48,26.46,26.48,23600.0,13.8966,13.8966,13.8861,13.8966,23600.0
2005-02-04 12:40:00,26.48,26.48,26.47,26.48,332400.0,13.8966,13.8966,13.8913,13.8966,332400.0
2005-02-04 12:45:00,26.47,26.48,26.47,26.48,28600.0,13.8913,13.8966,13.8913,13.8966,28600.0
2005-02-04 12:50:00,26.48,26.48,26.47,26.47,20400.0,13.8966,13.8966,13.8913,13.8913,20400.0
2005-02-04 12:55:00,26.47,26.48,26.45,26.45,28800.0,13.8913,13.8966,13.8808,13.8808,28800.0
2005-02-04 13:00:00,26.46,26.47,26.46,26.47,13400.0,13.8861,13.8913,13.8861,13.8913,13400.0
2005-02-04 13:05:00,26.47,26.48,26.46,26.47,19400.0,13.8913,13.8966,13.8861,13.8913,19400.0
2005-02-04 13:10:00,26.47,26.48,26.47,26.47,9800.0,13.8913,13.8966,13.8913,13.8913,9800.0
2005-02-04 13:15:00,26.47,26.48,26.47,26.47,50400.0,13.8913,13.8966,13.8913,13.8913,50400.0
2005-02-04 13:20:00,26.47,26.48,26.47,26.47,47000.0,13.8913,13.8966,13.8913,13.8913,47000.0
2005-02-04 13:25:00,26.47,26.48,26.47,26.48,45800.0,13.8913,13.8966,13.8913,13.8966,45800.0
2005-02-04 13:30:00,26.48,26.49,26.48,26.48,23800.0,13.8966,13.9018,13.8966,13.8966,23800.0
2005-02-04 13:35:00,26.48,26.49,26.48,26.48,15400.0,13.8966,13.9018,13.8966,13.8966,15400.0
2005-02-04 13:40:00,26.48,26.49,26.48,26.49,25000.0,13.8966,13.9018,13.8966,13.9018,25000.0
2005-02-04 13:45:00,26.49,26.49,26.48,26.48,30800.0,13.9018,13.9018,13.8966,13.8966,30800.0
2005-02-04 13:50:00,26.48,26.49,26.46,26.46,23400.0,13.8966,13.9018,13.8861,13.8861,23400.0
2005-02-04 13:55:00,26.46,26.47,26.46,26.46,11600.0,13.8861,13.8913,13.8861,13.8861,11600.0
2005-02-04 14:00:00,26.47,26.5,26.46,26.48,95200.0,13.8913,13.907,13.8861,13.8966,95200.0
2005-02-04 14:05:00,26.48,26.5,26.48,26.49,25800.0,13.8966,13.907,13.8966,13.9018,25800.0
2005-02-04 14:10:00,26.49,26.5,26.48,26.5,28800.0,13.9018,13.907,13.8966,13.907,28800.0
2005-02-04 14:15:00,26.5,26.5,26.48,26.49,25000.0,13.907,13.907,13.8966,13.9018,25000.0
2005-02-04 14:20:00,26.48,26.49,26.48,26.48,33800.0,13.8966,13.9018,13.8966,13.8966,33800.0
2005-02-04 14:25:00,26.49,26.49,26.48,26.48,15000.0,13.9018,13.9018,13.8966,13.8966,15000.0
2005-02-04 14:30:00,26.49,26.49,26.47,26.48,36800.0,13.9018,13.9018,13.8913,13.8966,36800.0
2005-02-04 14:35:00,26.48,26.48,26.47,26.48,36200.0,13.8966,13.8966,13.8913,13.8966,36200.0
2005-02-04 14:40:00,26.48,26.49,26.48,26.48,17600.0,13.8966,13.9018,13.8966,13.8966,17600.0
2005-02-04 14:45:00,26.48,26.48,26.47,26.47,40400.0,13.8966,13.8966,13.8913,13.8913,40400.0
2005-02-04 14:50:00,26.47,26.48,26.45,26.46,21600.0,13.8913,13.8966,13.8808,13.8861,21600.0
2005-02-04 14:55:00,26.45,26.46,26.45,26.46,9800.0,13.8808,13.8861,13.8808,13.8861,9800.0
2005-02-04 15:00:00,26.46,26.48,26.45,26.48,48200.0,13.8861,13.8966,13.8808,13.8966,48200.0
2005-02-04 15:05:00,26.48,26.49,26.47,26.48,55200.0,13.8966,13.9018,13.8913,13.8966,55200.0
2005-02-04 15:10:00,26.47,26.48,26.47,26.47,167800.0,13.8913,13.8966,13.8913,13.8913,167800.0
2005-02-04 15:15:00,26.47,26.48,26.45,26.45,60000.0,13.8913,13.8966,13.8808,13.8808,60000.0
2005-02-04 15:20:00,26.45,26.46,26.45,26.46,125600.0,13.8808,13.8861,13.8808,13.8861,125600.0
2005-02-04 15:25:00,26.46,26.48,26.45,26.48,37800.0,13.8861,13.8966,13.8808,13.8966,37800.0
2005-02-04 15:30:00,26.48,26.53,26.48,26.53,219600.0,13.8966,13.9228,13.8966,13.9228,219600.0
2005-02-04 15:35:00,26.52,26.53,26.5,26.51,181800.0,13.9175,13.9228,13.907,13.9123,181800.0
2005-02-04 15:40:00,26.5,26.52,26.45,26.45,1085600.0,13.907,13.9175,13.8808,13.8808,1085600.0
2005-02-04 15:45:00,26.46,26.5,26.46,26.5,452800.0,13.8861,13.907,13.8861,13.907,452800.0
2005-02-04 15:50:00,26.5,26.5,26.5,26.5,500000.0,13.907,13.907,13.907,13.907,500000.0
2005-02-04 15:55:00,26.5,26.5,26.5,26.5,63600.0,13.907,13.907,13.907,13.907,63600.0
2005-02-07 09:30:00,26.5,26.5,26.47,26.48,54000.0,13.907,13.907,13.8913,13.8966,54000.0
2005-02-07 09:35:00,26.48,26.58,26.48,26.56,80400.0,13.8966,13.949,13.8966,13.9385,80400.0
2005-02-07 09:40:00,26.56,26.62,26.56,26.6,123200.0,13.9385,13.97,13.9385,13.9595,123200.0
2005-02-07 09:45:00,26.63,26.73,26.6,26.66,195800.0,13.9753,14.0278,13.9595,13.991,195800.0
2005-02-07 09:50:00,26.66,26.71,26.66,26.67,84600.0,13.991,14.0173,13.991,13.9963,84600.0
2005-02-07 09:55:00,26.67,26.68,26.65,26.66,68200.0,13.9963,14.0015,13.9858,13.991,68200.0
2005-02-07 10:00:00,26.66,26.67,26.64,26.65,31000.0,13.991,13.9963,13.9805,13.9858,31000.0
2005-02-07 10:05:00,26.65,26.65,26.64,26.64,123000.0,13.9858,13.9858,13.9805,13.9805,123000.0
2005-02-07 10:10:00,26.64,26.64,26.64,26.64,41000.0,13.9805,13.9805,13.9805,13.9805,41000.0
2005-02-07 10:15:00,26.64,26.64,26.62,26.63,61200.0,13.9805,13.9805,13.97,13.9753,61200.0
2005-02-07 10:20:00,26.63,26.64,26.63,26.64,47200.0,13.9753,13.9805,13.9753,13.9805,47200.0
2005-02-07 10:25:00,26.64,26.64,26.63,26.63,31000.0,13.9805,13.9805,13.9753,13.9753,31000.0
2005-02-07 10:30:00,26.63,26.63,26.62,26.63,35000.0,13.9753,13.9753,13.97,13.9753,35000.0
2005-02-07 10:35:00,26.63,26.63,26.62,26.63,58200.0,13.9753,13.9753,13.97,13.9753,58200.0
2005-02-07 10:40:00,26.63,26.64,26.63,26.64,59600.0,13.9753,13.9805,13.9753,13.9805,59600.0
2005-02-07 10:45:00,26.64,26.64,26.63,26.63,435400.0,13.9805,13.9805,13.9753,13.9753,435400.0
2005-02-07 10:50:00,26.63,26.65,26.63,26.64,92600.0,13.9753,13.9858,13.9753,13.9805,92600.0
2005-02-07 10:55:00,26.65,26.65,26.63,26.63,53000.0,13.9858,13.9858,13.9753,13.9753,53000.0
2005-02-07 11:00:00,26.63,26.63,26.62,26.63,131200.0,13.9753,13.9753,13.97,13.9753,131200.0
2005-02-07 11:05:00,26.63,26.64,26.63,26.64,75600.0,13.9753,13.9805,13.9753,13.9805,75600.0
2005-02-07 11:10:00,26.63,26.65,26.63,26.64,37200.0,13.9753,13.9858,13.9753,13.9805,37200.0
2005-02-07 11:15:00,26.64,26.65,26.64,26.64,13600.0,13.9805,13.9858,13.9805,13.9805,13600.0
2005-02-07 11:20:00,26.65,26.65,26.64,26.64,20200.0,13.9858,13.9858,13.9805,13.9805,20200.0
2005-02-07 11:25:00,26.64,26.65,26.63,26.64,43200.0,13.9805,13.9858,13.9753,13.9805,43200.0
2005-02-07 11:30:00,26.64,26.65,26.63,26.64,72200.0,13.9805,13.9858,13.9753,13.9805,72200.0
2005-02-07 11:35:00,26.64,26.64,26.62,26.62,65600.0,13.9805,13.9805,13.97,13.97,65600.0
2005-02-07 11:40:00,26.63,26.63,26.61,26.63,51200.0,13.9753,13.9753,13.9648,13.9753,51200.0
2005-02-07 11:45:00,26.62,26.63,26.62,26.63,38400.0,13.97,13.9753,13.97,13.9753,38400.0
2005-02-07 11:50:00,26.63,26.63,26.59,26.62,32800.0,13.9753,13.9753,13.9543,13.97,32800.0
2005-02-07 11:55:00,26.62,26.63,26.6,26.61,42800.0,13.97,13.9753,13.9595,13.9648,42800.0
2005-02-07 12:00:00,26.61,26.61,26.6,26.61,11600.0,13.9648,13.9648,13.9595,13.9648,11600.0
2005-02-07 12:05:00,26.61,26.61,26.61,26.61,6000.0,13.9648,13.9648,13.9648,13.9648,6000.0
2005-02-07 12:10:00,26.61,26.61,26.6,26.6,40200.0,13.9648,13.9648,13.9595,13.9595,40200.0
2005-02-07 12:15:00,26.6,26.61,26.59,26.61,45600.0,13.9595,13.9648,13.9543,13.9648,45600.0
2005-02-07 12:20:00,26.61,26.61,26.6,26.61,8200.0,13.9648,13.9648,13.9595,13.9648,8200.0
2005-02-07 12:25:00,26.61,26.61,26.61,26.61,8400.0,13.9648,13.9648,13.9648,13.9648,8400.0
2005-02-07 12:30:00,26.61,26.61,26.61,26.61,21200.0,13.9648,13.9648,13.9648,13.9648,21200.0
2005-02-07 12:35:00,26.61,26.61,26.6,26.61,89200.0,13.9648,13.9648,13.9595,13.9648,89200.0
2005-02-07 12:40:00,26.6,26.6,26.58,26.6,87200.0,13.9595,13.9595,13.949,13.9595,87200.0
2005-02-07 12:45:00,26.6,26.6,26.5,26.55,2725000.0,13.9595,13.9595,13.907,13.9333,2725000.0
2005-02-07 12:50:00,26.55,26.55,26.5,26.52,527600.0,13.9333,13.9333,13.907,13.9175,527600.0
2005-02-07 12:55:00,26.51,26.52,26.5,26.5,201200.0,13.9123,13.9175,13.907,13.907,201200.0
2005-02-07 13:00:00,26.5,26.52,26.5,26.5,124800.0,13.907,13.9175,13.907,13.907,124800.0
2005-02-07 13:05:00,26.5,26.5,26.49,26.5,32200.0,13.907,13.907,13.9018,13.907,32200.0
2005-02-07 13:10:00,26.49,26.5,26.47,26.47,134800.0,13.9018,13.907,13.8913,13.8913,134800.0
2005-02-07 13:15:00,26.46,26.48,26.46,26.46,30000.0,13.8861,13.8966,13.8861,13.8861,30000.0
2005-02-07 13:20:00,26.46,26.46,26.4,26.4,152200.0,13.8861,13.8861,13.8546,13.8546,152200.0
2005-02-07 13:25:00,26.4,26.43,26.4,26.42,48200.0,13.8546,13.8703,13.8546,13.8651,48200.0
2005-02-07 13:30:00,26.42,26.43,26.42,26.43,76600.0,13.8651,13.8703,13.8651,13.8703,76600.0
2005-02-07 13:35:00,26.42,26.44,26.42,26.44,50800.0,13.8651,13.8756,13.8651,13.8756,50800.0
2005-02-07 13:40:00,26.44,26.46,26.44,26.45,41400.0,13.8756,13.8861,13.8756,13.8808,41400.0
2005-02-07 13:45:00,26.45,26.45,26.43,26.44,362400.0,13.8808,13.8808,13.8703,13.8756,362400.0
2005-02-07 13:50:00,26.44,26.45,26.44,26.44,12400.0,13.8756,13.8808,13.8756,13.8756,12400.0
2005-02-07 13:55:00,26.44,26.47,26.43,26.43,42200.0,13.8756,13.8913,13.8703,13.8703,42200.0
2005-02-07 14:00:00,26.44,26.46,26.44,26.45,28800.0,13.8756,13.8861,13.8756,13.8808,28800.0
2005-02-07 14:05:00,26.45,26.46,26.45,26.46,28400.0,13.8808,13.8861,13.8808,13.8861,28400.0
2005-02-07 14:10:00,26.46,26.48,26.46,26.48,35000.0,13.8861,13.8966,13.8861,13.8966,35000.0
2005-02-07 14:15:00,26.48,26.48,26.46,26.47,21000.0,13.8966,13.8966,13.8861,13.8913,21000.0
2005-02-07 14:20:00,26.46,26.46,26.45,26.45,119800.0,13.8861,13.8861,13.8808,13.8808,119800.0
2005-02-07 14:25:00,26.45,26.45,26.44,26.45,23400.0,13.8808,13.8808,13.8756,13.8808,23400.0
2005-02-07 14:30:00,26.45,26.45,26.44,26.45,35200.0,13.8808,13.8808,13.8756,13.8808,35200.0
2005-02-07 14:35:00,26.45,26.46,26.45,26.46,25000.0,13.8808,13.8861,13.8808,13.8861,25000.0
2005-02-07 14:40:00,26.46,26.47,26.45,26.46,49000.0,13.8861,13.8913,13.8808,13.8861,49000.0
2005-02-07 14:45:00,26.46,26.46,26.45,26.45,48600.0,13.8861,13.8861,13.8808,13.8808,48600.0
2005-02-07 14:50:00,26.45,26.46,26.45,26.46,55200.0,13.8808,13.8861,13.8808,13.8861,55200.0
2005-02-07 14:55:00,26.46,26.47,26.45,26.47,32000.0,13.8861,13.8913,13.8808,13.8913,32000.0
2005-02-07 15:00:00,26.46,26.47,26.45,26.46,32400.0,13.8861,13.8913,13.8808,13.8861,32400.0
2005-02-07 15:05:00,26.46,26.46,26.45,26.45,56200.0,13.8861,13.8861,13.8808,13.8808,56200.0
2005-02-07 15:10:00,26.45,26.45,26.44,26.45,23200.0,13.8808,13.8808,13.8756,13.8808,23200.0
2005-02-07 15:15:00,26.45,26.45,26.43,26.44,61600.0,13.8808,13.8808,13.8703,13.8756,61600.0
2005-02-07 15:20:00,26.44,26.45,26.43,26.45,122400.0,13.8756,13.8808,13.8703,13.8808,122400.0
2005-02-07 15:25:00,26.44,26.46,26.44,26.45,98000.0,13.8756,13.8861,13.8756,13.8808,98000.0
2005-02-07 15:30:00,26.45,26.45,26.44,26.44,52000.0,13.8808,13.8808,13.8756,13.8756,52000.0
2005-02-07 15:35:00,26.44,26.45,26.44,26.45,123000.0,13.8756,13.8808,13.8756,13.8808,123000.0
2005-02-07 15:40:00,26.45,26.45,26.43,26.44,56000.0,13.8808,13.8808,13.8703,13.8756,56000.0
2005-02-07 15:45:00,26.43,26.44,26.43,26.44,85800.0,13.8703,13.8756,13.8703,13.8756,85800.0
2005-02-07 15:50:00,26.44,26.45,26.43,26.45,57400.0,13.8756,13.8808,13.8703,13.8808,57400.0
2005-02-07 15:55:00,26.45,26.45,26.33,26.42,355600.0,13.8808,13.8808,13.8178,13.8651,355600.0
2005-02-08 09:30:00,26.43,26.43,26.38,26.41,159400.0,13.8703,13.8703,13.8441,13.8598,159400.0
2005-02-08 09:35:00,26.41,26.5,26.41,26.47,52200.0,13.8598,13.907,13.8598,13.8913,52200.0
2005-02-08 09:40:00,26.47,26.48,26.43,26.45,38000.0,13.8913,13.8966,13.8703,13.8808,38000.0
2005-02-08 09:45:00,26.46,26.51,26.42,26.45,102600.0,13.8861,13.9123,13.8651,13.8808,102600.0
2005-02-08 09:50:00,26.45,26.46,26.44,26.46,120800.0,13.8808,13.8861,13.8756,13.8861,120800.0
2005-02-08 09:55:00,26.45,26.5,26.45,26.5,19400.0,13.8808,13.907,13.8808,13.907,19400.0
2005-02-08 10:00:00,26.51,26.53,26.48,26.5,56600.0,13.9123,13.9228,13.8966,13.907,56600.0
2005-02-08 10:05:00,26.5,26.5,26.48,26.48,33000.0,13.907,13.907,13.8966,13.8966,33000.0
2005-02-08 10:10:00,26.47,26.47,26.39,26.43,88200.0,13.8913,13.8913,13.8493,13.8703,88200.0
2005-02-08 10:15:00,26.43,26.43,26.36,26.36,22600.0,13.8703,13.8703,13.8336,13.8336,22600.0
2005-02-08 10:20:00,26.36,26.4,26.32,26.4,111000.0,13.8336,13.8546,13.8126,13.8546,111000.0
2005-02-08 10:25:00,26.4,26.43,26.38,26.43,61600.0,13.8546,13.8703,13.8441,13.8703,61600.0
2005-02-08 10:30:00,26.43,26.45,26.38,26.43,93400.0,13.8703,13.8808,13.8441,13.8703,93400.0
2005-02-08 10:35:00,26.43,26.45,26.43,26.45,31000.0,13.8703,13.8808,13.8703,13.8808,31000.0
2005-02-08 10:40:00,26.45,26.47,26.44,26.46,23000.0,13.8808,13.8913,13.8756,13.8861,23000.0
2005-02-08 10:45:00,26.46,26.46,26.44,26.45,13600.0,13.8861,13.8861,13.8756,13.8808,13600.0
2005-02-08 10:50:00,26.45,26.45,26.42,26.43,26400.0,13.8808,13.8808,13.8651,13.8703,26400.0
2005-02-08 10:55:00,26.43,26.45,26.42,26.42,28400.0,13.8703,13.8808,13.8651,13.8651,28400.0
2005-02-08 11:00:00,26.42,26.42,26.41,26.41,54600.0,13.8651,13.8651,13.8598,13.8598,54600.0
2005-02-08 11:05:00,26.41,26.41,26.38,26.38,40400.0,13.8598,13.8598,13.8441,13.8441,40400.0
2005-02-08 11:10:00,26.38,26.39,26.34,26.35,64600.0,13.8441,13.8493,13.8231,13.8283,64600.0
2005-02-08 11:15:00,26.34,26.35,26.32,26.33,54600.0,13.8231,13.8283,13.8126,13.8178,54600.0
2005-02-08 11:20:00,26.33,26.39,26.33,26.38,49600.0,13.8178,13.8493,13.8178,13.8441,49600.0
2005-02-08 11:25:00,26.39,26.42,26.38,26.42,25000.0,13.8493,13.8651,13.8441,13.8651,25000.0
2005-02-08 11:30:00,26.42,26.43,26.4,26.43,26000.0,13.8651,13.8703,13.8546,13.8703,26000.0
2005-02-08 11:35:00,26.43,26.44,26.43,26.44,22000.0,13.8703,13.8756,13.8703,13.8756,22000.0
2005-02-08 11:40:00,26.43,26.45,26.42,26.43,18000.0,13.8703,13.8808,13.8651,13.8703,18000.0
2005-02-08 11:45:00,26.43,26.44,26.41,26.41,33000.0,13.8703,13.8756,13.8598,13.8598,33000.0
2005-02-08 11:50:00,26.4,26.4,26.39,26.4,15200.0,13.8546,13.8546,13.8493,13.8546,15200.0
2005-02-08 11:55:00,26.39,26.41,26.38,26.41,21400.0,13.8493,13.8598,13.8441,13.8598,21400.0
2005-02-08 12:00:00,26.4,26.4,26.36,26.38,19600.0,13.8546,13.8546,13.8336,13.8441,19600.0
2005-02-08 12:05:00,26.38,26.39,26.36,26.39,20800.0,13.8441,13.8493,13.8336,13.8493,20800.0
2005-02-08 12:10:00,26.39,26.39,26.36,26.36,27000.0,13.8493,13.8493,13.8336,13.8336,27000.0
2005-02-08 12:15:00,26.36,26.38,26.36,26.38,55200.0,13.8336,13.8441,13.8336,13.8441,55200.0
2005-02-08 12:20:00,26.38,26.39,26.36,26.39,23800.0,13.8441,13.8493,13.8336,13.8493,23800.0
2005-02-08 12:25:00,26.39,26.41,26.38,26.39,59800.0,13.8493,13.8598,13.8441,13.8493,59800.0
2005-02-08 12:30:00,26.39,26.4,26.38,26.4,355600.0,13.8493,13.8546,13.8441,13.8546,355600.0
2005-02-08 12:35:00,26.4,26.4,26.38,26.4,18800.0,13.8546,13.8546,13.8441,13.8546,18800.0
2005-02-08 12:40:00,26.39,26.4,26.39,26.4,14800.0,13.8493,13.8546,13.8493,13.8546,14800.0
2005-02-08 12:45:00,26.4,26.4,26.39,26.4,15000.0,13.8546,13.8546,13.8493,13.8546,15000.0
2005-02-08 12:50:00,26.4,26.4,26.38,26.4,199400.0,13.8546,13.8546,13.8441,13.8546,199400.0
2005-02-08 12:55:00,26.4,26.42,26.4,26.41,22800.0,13.8546,13.8651,13.8546,13.8598,22800.0
2005-02-08 13:00:00,26.4,26.41,26.37,26.38,17400.0,13.8546,13.8598,13.8388,13.8441,17400.0
2005-02-08 13:05:00,26.38,26.41,26.37,26.41,14000.0,13.8441,13.8598,13.8388,13.8598,14000.0
2005-02-08 13:10:00,26.4,26.41,26.39,26.41,18200.0,13.8546,13.8598,13.8493,13.8598,18200.0
2005-02-08 13:15:00,26.4,26.42,26.39,26.42,23200.0,13.8546,13.8651,13.8493,13.8651,23200.0
2005-02-08 13:20:00,26.42,26.42,26.38,26.41,24800.0,13.8651,13.8651,13.8441,13.8598,24800.0
2005-02-08 13:25:00,26.4,26.41,26.4,26.41,11600.0,13.8546,13.8598,13.8546,13.8598,11600.0
2005-02-08 13:30:00,26.4,26.4,26.37,26.38,37000.0,13.8546,13.8546,13.8388,13.8441,37000.0
2005-02-08 13:35:00,26.38,26.4,26.38,26.4,38200.0,13.8441,13.8546,13.8441,13.8546,38200.0
2005-02-08 13:40:00,26.4,26.4,26.39,26.4,47800.0,13.8546,13.8546,13.8493,13.8546,47800.0
2005-02-08 13:45:00,26.39,26.42,26.39,26.42,40200.0,13.8493,13.8651,13.8493,13.8651,40200.0
2005-02-08 13:50:00,26.42,26.42,26.38,26.38,39600.0,13.8651,13.8651,13.8441,13.8441,39600.0
2005-02-08 13:55:00,26.39,26.4,26.38,26.4,29800.0,13.8493,13.8546,13.8441,13.8546,29800.0
2005-02-08 14:00:00,26.4,26.42,26.39,26.42,24800.0,13.8546,13.8651,13.8493,13.8651,24800.0
2005-02-08 14:05:00,26.43,26.43,26.36,26.42,63200.0,13.8703,13.8703,13.8336,13.8651,63200.0
2005-02-08 14:10:00,26.41,26.43,26.41,26.43,16400.0,13.8598,13.8703,13.8598,13.8703,16400.0
2005-02-08 14:15:00,26.43,26.43,26.42,26.42,12600.0,13.8703,13.8703,13.8651,13.8651,12600.0
2005-02-08 14:20:00,26.42,26.43,26.41,26.43,21000.0,13.8651,13.8703,13.8598,13.8703,21000.0
2005-02-08 14:25:00,26.42,26.43,26.4,26.4,14400.0,13.8651,13.8703,13.8546,13.8546,14400.0
2005-02-08 14:30:00,26.4,26.41,26.38,26.41,32600.0,13.8546,13.8598,13.8441,13.8598,32600.0
2005-02-08 14:35:00,26.41,26.43,26.4,26.43,40600.0,13.8598,13.8703,13.8546,13.8703,40600.0
2005-02-08 14:40:00,26.43,26.43,26.42,26.42,18400.0,13.8703,13.8703,13.8651,13.8651,18400.0
2005-02-08 14:45:00,26.42,26.45,26.41,26.45,54600.0,13.8651,13.8808,13.8598,13.8808,54600.0
2005-02-08 14:50:00,26.44,26.49,26.43,26.45,74200.0,13.8756,13.9018,13.8703,13.8808,74200.0
2005-02-08 14:55:00,26.44,26.49,26.43,26.48,39200.0,13.8756,13.9018,13.8703,13.8966,39200.0
2005-02-08 15:00:00,26.48,26.49,26.48,26.48,50600.0,13.8966,13.9018,13.8966,13.8966,50600.0
2005-02-08 15:05:00,26.48,26.49,26.47,26.49,86800.0,13.8966,13.9018,13.8913,13.9018,86800.0
2005-02-08 15:10:00,26.49,26.49,26.48,26.48,84200.0,13.9018,13.9018,13.8966,13.8966,84200.0
2005-02-08 15:15:00,26.48,26.48,26.46,26.47,64000.0,13.8966,13.8966,13.8861,13.8913,64000.0
2005-02-08 15:20:00,26.47,26.49,26.47,26.48,83600.0,13.8913,13.9018,13.8913,13.8966,83600.0
2005-02-08 15:25:00,26.48,26.5,26.47,26.49,38400.0,13.8966,13.907,13.8913,13.9018,38400.0
2005-02-08 15:30:00,26.48,26.5,26.48,26.5,77400.0,13.8966,13.907,13.8966,13.907,77400.0
2005-02-08 15:35:00,26.49,26.5,26.46,26.48,70600.0,13.9018,13.907,13.8861,13.8966,70600.0
2005-02-08 15:40:00,26.47,26.48,26.46,26.46,36000.0,13.8913,13.8966,13.8861,13.8861,36000.0
2005-02-08 15:45:00,26.47,26.49,26.46,26.49,63600.0,13.8913,13.9018,13.8861,13.9018,63600.0
2005-02-08 15:50:00,26.49,26.49,26.47,26.48,103200.0,13.9018,13.9018,13.8913,13.8966,103200.0
2005-02-08 15:55:00,26.48,26.48,26.46,26.48,65800.0,13.8966,13.8966,13.8861,13.8966,65800.0
2005-02-09 09:30:00,26.4,26.47,26.4,26.41,73000.0,13.8546,13.8913,13.8546,13.8598,73000.0
2005-02-09 09:35:00,26.41,26.45,26.38,26.38,26000.0,13.8598,13.8808,13.8441,13.8441,26000.0
2005-02-09 09:40:00,26.37,26.45,26.37,26.43,32000.0,13.8388,13.8808,13.8388,13.8703,32000.0
2005-02-09 09:45:00,26.43,26.43,26.36,26.36,43600.0,13.8703,13.8703,13.8336,13.8336,43600.0
2005-02-09 09:50:00,26.36,26.4,26.36,26.4,31800.0,13.8336,13.8546,13.8336,13.8546,31800.0
2005-02-09 09:55:00,26.39,26.4,26.39,26.39,17600.0,13.8493,13.8546,13.8493,13.8493,17600.0
2005-02-09 10:00:00,26.38,26.42,26.38,26.41,24600.0,13.8441,13.8651,13.8441,13.8598,24600.0
2005-02-09 10:05:00,26.42,26.43,26.41,26.43,19800.0,13.8651,13.8703,13.8598,13.8703,19800.0
2005-02-09 10:10:00,26.41,26.42,26.38,26.38,56400.0,13.8598,13.8651,13.8441,13.8441,56400.0
2005-02-09 10:15:00,26.38,26.39,26.38,26.38,49800.0,13.8441,13.8493,13.8441,13.8441,49800.0
2005-02-09 10:20:00,26.38,26.39,26.35,26.36,92000.0,13.8441,13.8493,13.8283,13.8336,92000.0
2005-02-09 10:25:00,26.35,26.36,26.35,26.36,88200.0,13.8283,13.8336,13.8283,13.8336,88200.0
2005-02-09 10:30:00,26.36,26.36,26.25,26.26,101200.0,13.8336,13.8336,13.7758,13.7811,101200.0
2005-02-09 10:35:00,26.27,26.31,26.27,26.3,38200.0,13.7863,13.8073,13.7863,13.8021,38200.0
2005-02-09 10:40:00,26.3,26.3,26.26,26.27,37600.0,13.8021,13.8021,13.7811,13.7863,37600.0
2005-02-09 10:45:00,26.27,26.34,26.27,26.34,82000.0,13.7863,13.8231,13.7863,13.8231,82000.0
2005-02-09 10:50:00,26.32,26.35,26.31,26.34,32800.0,13.8126,13.8283,13.8073,13.8231,32800.0
2005-02-09 10:55:00,26.34,26.35,26.33,26.35,27800.0,13.8231,13.8283,13.8178,13.8283,27800.0
2005-02-09 11:00:00,26.35,26.35,26.34,26.34,21000.0,13.8283,13.8283,13.8231,13.8231,21000.0
2005-02-09 11:05:00,26.33,26.33,26.31,26.32,71400.0,13.8178,13.8178,13.8073,13.8126,71400.0
2005-02-09 11:10:00,26.32,26.32,26.29,26.29,28400.0,13.8126,13.8126,13.7968,13.7968,28400.0
2005-02-09 11:15:00,26.29,26.31,26.28,26.3,39400.0,13.7968,13.8073,13.7916,13.8021,39400.0
2005-02-09 11:20:00,26.31,26.32,26.3,26.31,28400.0,13.8073,13.8126,13.8021,13.8073,28400.0
2005-02-09 11:25:00,26.31,26.31,26.3,26.3,21800.0,13.8073,13.8073,13.8021,13.8021,21800.0
2005-02-09 11:30:00,26.3,26.3,26.3,26.3,17400.0,13.8021,13.8021,13.8021,13.8021,17400.0
2005-02-09 11:35:00,26.3,26.31,26.3,26.31,12400.0,13.8021,13.8073,13.8021,13.8073,12400.0
2005-02-09 11:40:00,26.3,26.31,26.29,26.3,14200.0,13.8021,13.8073,13.7968,13.8021,14200.0
2005-02-09 11:45:00,26.29,26.31,26.29,26.31,31400.0,13.7968,13.8073,13.7968,13.8073,31400.0
2005-02-09 11:50:00,26.31,26.31,26.3,26.3,21800.0,13.8073,13.8073,13.8021,13.8021,21800.0
2005-02-09 11:55:00,26.3,26.33,26.29,26.31,23600.0,13.8021,13.8178,13.7968,13.8073,23600.0
2005-02-09 12:00:00,26.31,26.31,26.28,26.28,31000.0,13.8073,13.8073,13.7916,13.7916,31000.0
2005-02-09 12:05:00,26.28,26.3,26.26,26.28,46200.0,13.7916,13.8021,13.7811,13.7916,46200.0
2005-02-09 12:10:00,26.28,26.31,26.27,26.31,53200.0,13.7916,13.8073,13.7863,13.8073,53200.0
2005-02-09 12:15:00,26.31,26.32,26.31,26.32,19000.0,13.8073,13.8126,13.8073,13.8126,19000.0
2005-02-09 12:20:00,26.31,26.34,26.31,26.34,24000.0,13.8073,13.8231,13.8073,13.8231,24000.0
2005-02-09 12:25:00,26.34,26.35,26.33,26.33,41800.0,13.8231,13.8283,13.8178,13.8178,41800.0
2005-02-09 12:30:00,26.32,26.35,26.32,26.35,10400.0,13.8126,13.8283,13.8126,13.8283,10400.0
2005-02-09 12:35:00,26.35,26.37,26.35,26.37,12600.0,13.8283,13.8388,13.8283,13.8388,12600.0
2005-02-09 12:40:00,26.36,26.38,26.36,26.38,19600.0,13.8336,13.8441,13.8336,13.8441,19600.0
2005-02-09 12:45:00,26.39,26.39,26.38,26.39,6600.0,13.8493,13.8493,13.8441,13.8493,6600.0
2005-02-09 12:50:00,26.38,26.39,26.37,26.37,23600.0,13.8441,13.8493,13.8388,13.8388,23600.0
2005-02-09 12:55:00,26.36,26.36,26.35,26.35,51200.0,13.8336,13.8336,13.8283,13.8283,51200.0
2005-02-09 13:00:00,26.35,26.37,26.35,26.36,7200.0,13.8283,13.8388,13.8283,13.8336,7200.0
2005-02-09 13:05:00,26.37,26.38,26.36,26.36,14000.0,13.8388,13.8441,13.8336,13.8336,14000.0
2005-02-09 13:10:00,26.36,26.38,26.36,26.38,7000.0,13.8336,13.8441,13.8336,13.8441,7000.0
2005-02-09 13:15:00,26.38,26.38,26.38,26.38,4600.0,13.8441,13.8441,13.8441,13.8441,4600.0
2005-02-09 13:20:00,26.38,26.38,26.36,26.37,10400.0,13.8441,13.8441,13.8336,13.8388,10400.0
2005-02-09 13:25:00,26.37,26.37,26.36,26.36,11000.0,13.8388,13.8388,13.8336,13.8336,11000.0
2005-02-09 13:30:00,26.36,26.39,26.36,26.37,25200.0,13.8336,13.8493,13.8336,13.8388,25200.0
2005-02-09 13:35:00,26.36,26.38,26.36,26.37,11600.0,13.8336,13.8441,13.8336,13.8388,11600.0
2005-02-09 13:40:00,26.37,26.37,26.36,26.36,17400.0,13.8388,13.8388,13.8336,13.8336,17400.0
2005-02-09 13:45:00,26.36,26.38,26.36,26.37,26600.0,13.8336,13.8441,13.8336,13.8388,26600.0
2005-02-09 13:50:00,26.37,26.4,26.36,26.38,23000.0,13.8388,13.8546,13.8336,13.8441,23000.0
2005-02-09 13:55:00,26.38,26.38,26.35,26.36,31600.0,13.8441,13.8441,13.8283,13.8336,31600.0
2005-02-09 14:00:00,26.35,26.36,26.34,26.34,21800.0,13.8283,13.8336,13.8231,13.8231,21800.0
2005-02-09 14:05:00,26.34,26.34,26.31,26.31,36400.0,13.8231,13.8231,13.8073,13.8073,36400.0
2005-02-09 14:10:00,26.31,26.31,26.3,26.31,20800.0,13.8073,13.8073,13.8021,13.8073,20800.0
2005-02-09 14:15:00,26.31,26.32,26.3,26.31,53800.0,13.8073,13.8126,13.8021,13.8073,53800.0
2005-02-09 14:20:00,26.31,26.32,26.28,26.29,49200.0,13.8073,13.8126,13.7916,13.7968,49200.0
2005-02-09 14:25:00,26.28,26.32,26.26,26.31,48600.0,13.7916,13.8126,13.7811,13.8073,48600.0
2005-02-09 14:30:00,26.3,26.32,26.3,26.32,26800.0,13.8021,13.8126,13.8021,13.8126,26800.0
2005-02-09 14:35:00,26.32,26.35,26.32,26.34,26600.0,13.8126,13.8283,13.8126,13.8231,26600.0
2005-02-09 14:40:00,26.34,26.34,26.31,26.32,45600.0,13.8231,13.8231,13.8073,13.8126,45600.0
2005-02-09 14:45:00,26.32,26.32,26.3,26.31,25000.0,13.8126,13.8126,13.8021,13.8073,25000.0
2005-02-09 14:50:00,26.3,26.32,26.3,26.31,18000.0,13.8021,13.8126,13.8021,13.8073,18000.0
2005-02-09 14:55:00,26.31,26.34,26.31,26.33,27600.0,13.8073,13.8231,13.8073,13.8178,27600.0
2005-02-09 15:00:00,26.33,26.36,26.33,26.35,35200.0,13.8178,13.8336,13.8178,13.8283,35200.0
2005-02-09 15:05:00,26.35,26.35,26.32,26.32,57800.0,13.8283,13.8283,13.8126,13.8126,57800.0
2005-02-09 15:10:00,26.32,26.32,26.3,26.31,31200.0,13.8126,13.8126,13.8021,13.8073,31200.0
2005-02-09 15:15:00,26.31,26.34,26.31,26.33,41800.0,13.8073,13.8231,13.8073,13.8178,41800.0
2005-02-09 15:20:00,26.32,26.37,26.32,26.35,38000.0,13.8126,13.8388,13.8126,13.8283,38000.0
2005-02-09 15:25:00,26.35,26.36,26.34,26.35,21600.0,13.8283,13.8336,13.8231,13.8283,21600.0
2005-02-09 15:30:00,26.34,26.35,26.34,26.34,34600.0,13.8231,13.8283,13.8231,13.8231,34600.0
2005-02-09 15:35:00,26.34,26.35,26.33,26.33,26000.0,13.8231,13.8283,13.8178,13.8178,26000.0
2005-02-09 15:40:00,26.33,26.34,26.32,26.33,84800.0,13.8178,13.8231,13.8126,13.8178,84800.0
2005-02-09 15:45:00,26.33,26.35,26.32,26.35,31800.0,13.8178,13.8283,13.8126,13.8283,31800.0
2005-02-09 15:50:00,26.34,26.37,26.3,26.3,87000.0,13.8231,13.8388,13.8021,13.8021,87000.0
2005-02-09 15:55:00,26.3,26.31,26.3,26.3,99000.0,13.8021,13.8073,13.8021,13.8021,99000.0
2005-02-10 09:30:00,26.33,26.38,26.27,26.33,41400.0,13.8178,13.8441,13.7863,13.8178,41400.0
2005-02-10 09:35:00,26.35,26.4,26.35,26.38,13000.0,13.8283,13.8546,13.8283,13.8441,13000.0
2005-02-10 09:40:00,26.38,26.42,26.33,26.33,50600.0,13.8441,13.8651,13.8178,13.8178,50600.0
2005-02-10 09:45:00,26.34,26.41,26.34,26.41,20600.0,13.8231,13.8598,13.8231,13.8598,20600.0
2005-02-10 09:50:00,26.41,26.42,26.36,26.36,51400.0,13.8598,13.8651,13.8336,13.8336,51400.0
2005-02-10 09:55:00,26.36,26.36,26.35,26.35,24400.0,13.8336,13.8336,13.8283,13.8283,24400.0
2005-02-10 10:00:00,26.35,26.37,26.34,26.35,24200.0,13.8283,13.8388,13.8231,13.8283,24200.0
2005-02-10 10:05:00,26.35,26.35,26.31,26.31,25000.0,13.8283,13.8283,13.8073,13.8073,25000.0
2005-02-10 10:10:00,26.33,26.33,26.31,26.32,5800.0,13.8178,13.8178,13.8073,13.8126,5800.0
2005-02-10 10:15:00,26.32,26.32,26.29,26.29,31800.0,13.8126,13.8126,13.7968,13.7968,31800.0
2005-02-10 10:20:00,26.29,26.29,26.25,26.26,14000.0,13.7968,13.7968,13.7758,13.7811,14000.0
2005-02-10 10:25:00,26.25,26.28,26.23,26.28,17400.0,13.7758,13.7916,13.7654,13.7916,17400.0
2005-02-10 10:30:00,26.28,26.31,26.28,26.31,9000.0,13.7916,13.8073,13.7916,13.8073,9000.0
2005-02-10 10:35:00,26.31,26.33,26.31,26.32,20000.0,13.8073,13.8178,13.8073,13.8126,20000.0
2005-02-10 10:40:00,26.32,26.34,26.32,26.34,13400.0,13.8126,13.8231,13.8126,13.8231,13400.0
2005-02-10 10:45:00,26.34,26.34,26.3,26.33,60400.0,13.8231,13.8231,13.8021,13.8178,60400.0
2005-02-10 10:50:00,26.32,26.34,26.32,26.34,13200.0,13.8126,13.8231,13.8126,13.8231,13200.0
2005-02-10 10:55:00,26.34,26.34,26.3,26.33,20000.0,13.8231,13.8231,13.8021,13.8178,20000.0
2005-02-10 11:00:00,26.33,26.33,26.32,26.32,10200.0,13.8178,13.8178,13.8126,13.8126,10200.0
2005-02-10 11:05:00,26.32,26.34,26.32,26.34,10200.0,13.8126,13.8231,13.8126,13.8231,10200.0
2005-02-10 11:10:00,26.33,26.34,26.33,26.34,13600.0,13.8178,13.8231,13.8178,13.8231,13600.0
2005-02-10 11:15:00,26.34,26.35,26.32,26.32,11800.0,13.8231,13.8283,13.8126,13.8126,11800.0
2005-02-10 11:20:00,26.32,26.32,26.3,26.3,24200.0,13.8126,13.8126,13.8021,13.8021,24200.0
2005-02-10 11:25:00,26.31,26.32,26.3,26.31,15600.0,13.8073,13.8126,13.8021,13.8073,15600.0
2005-02-10 11:30:00,26.32,26.34,26.31,26.34,25800.0,13.8126,13.8231,13.8073,13.8231,25800.0
2005-02-10 11:35:00,26.34,26.34,26.3,26.31,19200.0,13.8231,13.8231,13.8021,13.8073,19200.0
2005-02-10 11:40:00,26.31,26.31,26.29,26.29,9000.0,13.8073,13.8073,13.7968,13.7968,9000.0
2005-02-10 11:45:00,26.29,26.31,26.29,26.31,15200.0,13.7968,13.8073,13.7968,13.8073,15200.0
2005-02-10 11:50:00,26.3,26.31,26.3,26.31,2600.0,13.8021,13.8073,13.8021,13.8073,2600.0
2005-02-10 11:55:00,26.31,26.34,26.31,26.33,27600.0,13.8073,13.8231,13.8073,13.8178,27600.0
2005-02-10 12:00:00,26.33,26.35,26.33,26.34,18800.0,13.8178,13.8283,13.8178,13.8231,18800.0
2005-02-10 12:05:00,26.35,26.36,26.35,26.36,27000.0,13.8283,13.8336,13.8283,13.8336,27000.0
2005-02-10 12:10:00,26.35,26.35,26.28,26.31,50800.0,13.8283,13.8283,13.7916,13.8073,50800.0
2005-02-10 12:15:00,26.31,26.32,26.3,26.31,10400.0,13.8073,13.8126,13.8021,13.8073,10400.0
2005-02-10 12:20:00,26.31,26.32,26.31,26.32,8600.0,13.8073,13.8126,13.8073,13.8126,8600.0
2005-02-10 12:25:00,26.32,26.34,26.32,26.32,13600.0,13.8126,13.8231,13.8126,13.8126,13600.0
2005-02-10 12:30:00,26.32,26.33,26.32,26.32,3600.0,13.8126,13.8178,13.8126,13.8126,3600.0
2005-02-10 12:35:00,26.33,26.34,26.32,26.33,9600.0,13.8178,13.8231,13.8126,13.8178,9600.0
2005-02-10 12:40:00,26.33,26.35,26.33,26.35,11400.0,13.8178,13.8283,13.8178,13.8283,11400.0
2005-02-10 12:45:00,26.33,26.35,26.33,26.34,14600.0,13.8178,13.8283,13.8178,13.8231,14600.0
2005-02-10 12:50:00,26.35,26.36,26.34,26.34,20200.0,13.8283,13.8336,13.8231,13.8231,20200.0
2005-02-10 12:55:00,26.34,26.35,26.33,26.35,48600.0,13.8231,13.8283,13.8178,13.8283,48600.0
2005-02-10 13:00:00,26.34,26.35,26.34,26.34,28200.0,13.8231,13.8283,13.8231,13.8231,28200.0
2005-02-10 13:05:00,26.34,26.34,26.27,26.27,37800.0,13.8231,13.8231,13.7863,13.7863,37800.0
2005-02-10 13:10:00,26.27,26.29,26.27,26.29,27000.0,13.7863,13.7968,13.7863,13.7968,27000.0
2005-02-10 13:15:00,26.29,26.3,26.29,26.3,12200.0,13.7968,13.8021,13.7968,13.8021,12200.0
2005-02-10 13:20:00,26.3,26.3,26.29,26.3,10600.0,13.8021,13.8021,13.7968,13.8021,10600.0
2005-02-10 13:25:00,26.3,26.34,26.29,26.34,16000.0,13.8021,13.8231,13.7968,13.8231,16000.0
2005-02-10 13:30:00,26.34,26.35,26.33,26.35,24200.0,13.8231,13.8283,13.8178,13.8283,24200.0
2005-02-10 13:35:00,26.33,26.35,26.33,26.34,19400.0,13.8178,13.8283,13.8178,13.8231,19400.0
2005-02-10 13:40:00,26.34,26.34,26.34,26.34,14200.0,13.8231,13.8231,13.8231,13.8231,14200.0
2005-02-10 13:45:00,26.34,26.34,26.34,26.34,8600.0,13.8231,13.8231,13.8231,13.8231,8600.0
2005-02-10 13:50:00,26.34,26.34,26.33,26.33,10200.0,13.8231,13.8231,13.8178,13.8178,10200.0
2005-02-10 13:55:00,26.33,26.35,26.33,26.35,16000.0,13.8178,13.8283,13.8178,13.8283,16000.0
2005-02-10 14:00:00,26.34,26.35,26.34,26.34,11800.0,13.8231,13.8283,13.8231,13.8231,11800.0
2005-02-10 14:05:00,26.35,26.35,26.33,26.34,17000.0,13.8283,13.8283,13.8178,13.8231,17000.0
2005-02-10 14:10:00,26.34,26.34,26.33,26.34,15400.0,13.8231,13.8231,13.8178,13.8231,15400.0
2005-02-10 14:15:00,26.33,26.34,26.33,26.33,10600.0,13.8178,13.8231,13.8178,13.8178,10600.0
2005-02-10 14:20:00,26.34,26.34,26.31,26.33,20000.0,13.8231,13.8231,13.8073,13.8178,20000.0
2005-02-10 14:25:00,26.33,26.33,26.33,26.33,151800.0,13.8178,13.8178,13.8178,13.8178,151800.0
2005-02-10 14:30:00,26.34,26.34,26.32,26.33,13600.0,13.8231,13.8231,13.8126,13.8178,13600.0
2005-02-10 14:35:00,26.33,26.33,26.32,26.32,11800.0,13.8178,13.8178,13.8126,13.8126,11800.0
2005-02-10 14:40:00,26.32,26.33,26.32,26.32,421600.0,13.8126,13.8178,13.8126,13.8126,421600.0
2005-02-10 14:45:00,26.32,26.33,26.32,26.32,21400.0,13.8126,13.8178,13.8126,13.8126,21400.0
2005-02-10 14:50:00,26.33,26.33,26.32,26.33,55400.0,13.8178,13.8178,13.8126,13.8178,55400.0
2005-02-10 14:55:00,26.33,26.33,26.32,26.32,28400.0,13.8178,13.8178,13.8126,13.8126,28400.0
2005-02-10 15:00:00,26.32,26.32,26.31,26.32,14000.0,13.8126,13.8126,13.8073,13.8126,14000.0
2005-02-10 15:05:00,26.32,26.33,26.32,26.33,21200.0,13.8126,13.8178,13.8126,13.8178,21200.0
2005-02-10 15:10:00,26.32,26.33,26.32,26.32,76400.0,13.8126,13.8178,13.8126,13.8126,76400.0
2005-02-10 15:15:00,26.32,26.33,26.3,26.33,20600.0,13.8126,13.8178,13.8021,13.8178,20600.0
2005-02-10 15:20:00,26.33,26.34,26.32,26.33,29600.0,13.8178,13.8231,13.8126,13.8178,29600.0
2005-02-10 15:25:00,26.33,26.33,26.32,26.33,285000.0,13.8178,13.8178,13.8126,13.8178,285000.0
2005-02-10 15:30:00,26.33,26.34,26.32,26.33,57800.0,13.8178,13.8231,13.8126,13.8178,57800.0
2005-02-10 15:35:00,26.33,26.33,26.32,26.32,32200.0,13.8178,13.8178,13.8126,13.8126,32200.0
2005-02-10 15:40:00,26.32,26.33,26.31,26.33,122400.0,13.8126,13.8178,13.8073,13.8178,122400.0
2005-02-10 15:45:00,26.32,26.33,26.32,26.32,200600.0,13.8126,13.8178,13.8126,13.8126,200600.0
2005-02-10 15:50:00,26.32,26.33,26.31,26.33,77000.0,13.8126,13.8178,13.8073,13.8178,77000.0
2005-02-10 15:55:00,26.32,26.33,26.32,26.32,181800.0,13.8126,13.8178,13.8126,13.8126,181800.0
2005-02-11 09:30:00,26.33,26.4,26.3,26.4,35000.0,13.8178,13.8546,13.8021,13.8546,35000.0
2005-02-11 09:35:00,26.34,26.34,26.3,26.3,8000.0,13.8231,13.8231,13.8021,13.8021,8000.0
2005-02-11 09:40:00,26.33,26.35,26.33,26.34,11800.0,13.8178,13.8283,13.8178,13.8231,11800.0
2005-02-11 09:45:00,26.34,26.34,26.3,26.32,9800.0,13.8231,13.8231,13.8021,13.8126,9800.0
2005-02-11 09:50:00,26.33,26.35,26.31,26.35,11600.0,13.8178,13.8283,13.8073,13.8283,11600.0
2005-02-11 09:55:00,26.35,26.35,26.33,26.33,218400.0,13.8283,13.8283,13.8178,13.8178,218400.0
2005-02-11 10:00:00,26.33,26.34,26.33,26.33,122800.0,13.8178,13.8231,13.8178,13.8178,122800.0
2005-02-11 10:05:00,26.34,26.34,26.33,26.33,110600.0,13.8231,13.8231,13.8178,13.8178,110600.0
2005-02-11 10:10:00,26.33,26.33,26.29,26.29,9000.0,13.8178,13.8178,13.7968,13.7968,9000.0
2005-02-11 10:15:00,26.3,26.3,26.28,26.29,8000.0,13.8021,13.8021,13.7916,13.7968,8000.0
2005-02-11 10:20:00,26.3,26.3,26.29,26.29,26400.0,13.8021,13.8021,13.7968,13.7968,26400.0
2005-02-11 10:25:00,26.29,26.29,26.27,26.27,17400.0,13.7968,13.7968,13.7863,13.7863,17400.0
2005-02-11 10:30:00,26.27,26.28,26.25,26.27,17000.0,13.7863,13.7916,13.7758,13.7863,17000.0
2005-02-11 10:35:00,26.27,26.29,26.27,26.29,8400.0,13.7863,13.7968,13.7863,13.7968,8400.0
2005-02-11 10:40:00,26.28,26.3,26.28,26.3,10000.0,13.7916,13.8021,13.7916,13.8021,10000.0
2005-02-11 10:45:00,26.3,26.32,26.3,26.31,21400.0,13.8021,13.8126,13.8021,13.8073,21400.0
2005-02-11 10:50:00,26.31,26.32,26.31,26.32,14800.0,13.8073,13.8126,13.8073,13.8126,14800.0
2005-02-11 10:55:00,26.32,26.33,26.32,26.33,22400.0,13.8126,13.8178,13.8126,13.8178,22400.0
2005-02-11 11:00:00,26.32,26.33,26.32,26.33,64600.0,13.8126,13.8178,13.8126,13.8178,64600.0
2005-02-11 11:05:00,26.33,26.33,26.32,26.33,36200.0,13.8178,13.8178,13.8126,13.8178,36200.0
2005-02-11 11:10:00,26.32,26.33,26.32,26.33,143400.0,13.8126,13.8178,13.8126,13.8178,143400.0
2005-02-11 11:15:00,26.33,26.34,26.32,26.32,97800.0,13.8178,13.8231,13.8126,13.8126,97800.0
2005-02-11 11:20:00,26.32,26.32,26.32,26.32,27400.0,13.8126,13.8126,13.8126,13.8126,27400.0
2005-02-11 11:25:00,26.32,26.33,26.32,26.33,202400.0,13.8126,13.8178,13.8126,13.8178,202400.0
2005-02-11 11:30:00,26.34,26.35,26.33,26.34,130200.0,13.8231,13.8283,13.8178,13.8231,130200.0
2005-02-11 11:35:00,26.34,26.35,26.33,26.35,27400.0,13.8231,13.8283,13.8178,13.8283,27400.0
2005-02-11 11:40:00,26.35,26.39,26.34,26.38,36600.0,13.8283,13.8493,13.8231,13.8441,36600.0
2005-02-11 11:45:00,26.38,26.38,26.36,26.37,29600.0,13.8441,13.8441,13.8336,13.8388,29600.0
2005-02-11 11:50:00,26.37,26.37,26.36,26.36,82800.0,13.8388,13.8388,13.8336,13.8336,82800.0
2005-02-11 11:55:00,26.36,26.38,26.36,26.36,26800.0,13.8336,13.8441,13.8336,13.8336,26800.0
2005-02-11 12:00:00,26.36,26.36,26.34,26.35,29600.0,13.8336,13.8336,13.8231,13.8283,29600.0
2005-02-11 12:05:00,26.35,26.36,26.33,26.33,31800.0,13.8283,13.8336,13.8178,13.8178,31800.0
2005-02-11 12:10:00,26.33,26.34,26.33,26.34,6800.0,13.8178,13.8231,13.8178,13.8231,6800.0
2005-02-11 12:15:00,26.33,26.33,26.31,26.32,10400.0,13.8178,13.8178,13.8073,13.8126,10400.0
2005-02-11 12:20:00,26.32,26.35,26.31,26.34,38200.0,13.8126,13.8283,13.8073,13.8231,38200.0
2005-02-11 12:25:00,26.34,26.35,26.33,26.33,12000.0,13.8231,13.8283,13.8178,13.8178,12000.0
2005-02-11 12:30:00,26.33,26.33,26.33,26.33,28600.0,13.8178,13.8178,13.8178,13.8178,28600.0
2005-02-11 12:35:00,26.35,26.35,26.33,26.35,129600.0,13.8283,13.8283,13.8178,13.8283,129600.0
2005-02-11 12:40:00,26.35,26.36,26.35,26.36,96000.0,13.8283,13.8336,13.8283,13.8336,96000.0
2005-02-11 12:45:00,26.37,26.39,26.33,26.33,220200.0,13.8388,13.8493,13.8178,13.8178,220200.0
2005-02-11 12:50:00,26.33,26.36,26.33,26.36,137400.0,13.8178,13.8336,13.8178,13.8336,137400.0
2005-02-11 12:55:00,26.37,26.38,26.36,26.36,7600.0,13.8388,13.8441,13.8336,13.8336,7600.0
2005-02-11 13:00:00,26.36,26.38,26.36,26.37,8600.0,13.8336,13.8441,13.8336,13.8388,8600.0
2005-02-11 13:05:00,26.37,26.37,26.32,26.35,136000.0,13.8388,13.8388,13.8126,13.8283,136000.0
2005-02-11 13:10:00,26.34,26.35,26.33,26.34,291000.0,13.8231,13.8283,13.8178,13.8231,291000.0
2005-02-11 13:15:00,26.34,26.35,26.33,26.34,10200.0,13.8231,13.8283,13.8178,13.8231,10200.0
2005-02-11 13:20:00,26.34,26.35,26.34,26.35,3800.0,13.8231,13.8283,13.8231,13.8283,3800.0
2005-02-11 13:25:00,26.35,26.37,26.35,26.37,49400.0,13.8283,13.8388,13.8283,13.8388,49400.0
2005-02-11 13:30:00,26.37,26.38,26.36,26.36,77600.0,13.8388,13.8441,13.8336,13.8336,77600.0
2005-02-11 13:35:00,26.36,26.38,26.36,26.36,69000.0,13.8336,13.8441,13.8336,13.8336,69000.0
2005-02-11 13:40:00,26.36,26.38,26.35,26.35,46000.0,13.8336,13.8441,13.8283,13.8283,46000.0
2005-02-11 13:45:00,26.35,26.36,26.35,26.36,2200.0,13.8283,13.8336,13.8283,13.8336,2200.0
2005-02-11 13:50:00,26.36,26.38,26.36,26.36,13600.0,13.8336,13.8441,13.8336,13.8336,13600.0
2005-02-11 13:55:00,26.36,26.37,26.36,26.37,19800.0,13.8336,13.8388,13.8336,13.8388,19800.0
2005-02-11 14:00:00,26.36,26.36,26.33,26.35,41000.0,13.8336,13.8336,13.8178,13.8283,41000.0
2005-02-11 14:05:00,26.35,26.37,26.34,26.36,46400.0,13.8283,13.8388,13.8231,13.8336,46400.0
2005-02-11 14:10:00,26.37,26.37,26.36,26.36,10800.0,13.8388,13.8388,13.8336,13.8336,10800.0
2005-02-11 14:15:00,26.36,26.37,26.36,26.37,9200.0,13.8336,13.8388,13.8336,13.8388,9200.0
2005-02-11 14:20:00,26.37,26.38,26.36,26.38,28600.0,13.8388,13.8441,13.8336,13.8441,28600.0
2005-02-11 14:25:00,26.38,26.38,26.36,26.38,76400.0,13.8441,13.8441,13.8336,13.8441,76400.0
2005-02-11 14:30:00,26.38,26.39,26.36,26.38,131400.0,13.8441,13.8493,13.8336,13.8441,131400.0
2005-02-11 14:35:00,26.39,26.39,26.35,26.36,118000.0,13.8493,13.8493,13.8283,13.8336,118000.0
2005-02-11 14:40:00,26.35,26.35,26.34,26.35,12800.0,13.8283,13.8283,13.8231,13.8283,12800.0
2005-02-11 14:45:00,26.35,26.35,26.35,26.35,21200.0,13.8283,13.8283,13.8283,13.8283,21200.0
2005-02-11 14:50:00,26.35,26.35,26.34,26.35,7600.0,13.8283,13.8283,13.8231,13.8283,7600.0
2005-02-11 14:55:00,26.35,26.35,26.34,26.35,5200.0,13.8283,13.8283,13.8231,13.8283,5200.0
2005-02-11 15:00:00,26.35,26.39,26.35,26.39,23400.0,13.8283,13.8493,13.8283,13.8493,23400.0
2005-02-11 15:05:00,26.39,26.4,26.38,26.39,11000.0,13.8493,13.8546,13.8441,13.8493,11000.0
2005-02-11 15:10:00,26.39,26.4,26.39,26.4,24800.0,13.8493,13.8546,13.8493,13.8546,24800.0
2005-02-11 15:15:00,26.38,26.38,26.36,26.36,33400.0,13.8441,13.8441,13.8336,13.8336,33400.0
2005-02-11 15:20:00,26.36,26.38,26.34,26.36,29800.0,13.8336,13.8441,13.8231,13.8336,29800.0
2005-02-11 15:25:00,26.36,26.36,26.36,26.36,21800.0,13.8336,13.8336,13.8336,13.8336,21800.0
2005-02-11 15:30:00,26.36,26.36,26.35,26.36,15400.0,13.8336,13.8336,13.8283,13.8336,15400.0
2005-02-11 15:35:00,26.36,26.37,26.35,26.35,31400.0,13.8336,13.8388,13.8283,13.8283,31400.0
2005-02-11 15:40:00,26.35,26.35,26.35,26.35,61800.0,13.8283,13.8283,13.8283,13.8283,61800.0
2005-02-11 15:45:00,26.35,26.38,26.35,26.37,42000.0,13.8283,13.8441,13.8283,13.8388,42000.0
2005-02-11 15:50:00,26.36,26.36,26.35,26.35,159800.0,13.8336,13.8336,13.8283,13.8283,159800.0
2005-02-11 15:55:00,26.35,26.36,26.33,26.33,151400.0,13.8283,13.8336,13.8178,13.8178,151400.0
2005-02-14 09:30:00,26.33,26.33,26.25,26.25,45800.0,13.8178,13.8178,13.7758,13.7758,45800.0
2005-02-14 09:35:00,26.25,26.28,26.22,26.25,34200.0,13.7758,13.7916,13.7601,13.7758,34200.0
2005-02-14 09:40:00,26.27,26.32,26.27,26.31,26800.0,13.7863,13.8126,13.7863,13.8073,26800.0
2005-02-14 09:45:00,26.32,26.32,26.3,26.31,7600.0,13.8126,13.8126,13.8021,13.8073,7600.0
2005-02-14 09:50:00,26.31,26.31,26.29,26.31,3200.0,13.8073,13.8073,13.7968,13.8073,3200.0
2005-02-14 09:55:00,26.29,26.29,26.28,26.28,8600.0,13.7968,13.7968,13.7916,13.7916,8600.0
2005-02-14 10:00:00,26.28,26.28,26.28,26.28,20400.0,13.7916,13.7916,13.7916,13.7916,20400.0
2005-02-14 10:05:00,26.28,26.31,26.28,26.29,40000.0,13.7916,13.8073,13.7916,13.7968,40000.0
2005-02-14 10:10:00,26.29,26.29,26.28,26.28,22800.0,13.7968,13.7968,13.7916,13.7916,22800.0
2005-02-14 10:15:00,26.28,26.29,26.28,26.29,12400.0,13.7916,13.7968,13.7916,13.7968,12400.0
2005-02-14 10:20:00,26.29,26.3,26.28,26.29,58400.0,13.7968,13.8021,13.7916,13.7968,58400.0
2005-02-14 10:25:00,26.29,26.29,26.29,26.29,19000.0,13.7968,13.7968,13.7968,13.7968,19000.0
2005-02-14 10:30:00,26.29,26.29,26.28,26.28,12200.0,13.7968,13.7968,13.7916,13.7916,12200.0
2005-02-14 10:35:00,26.29,26.29,26.28,26.28,5600.0,13.7968,13.7968,13.7916,13.7916,5600.0
2005-02-14 10:40:00,26.29,26.29,26.26,26.27,13200.0,13.7968,13.7968,13.7811,13.7863,13200.0
2005-02-14 10:45:00,26.26,26.28,26.25,26.28,19400.0,13.7811,13.7916,13.7758,13.7916,19400.0
2005-02-14 10:50:00,26.28,26.3,26.27,26.28,27600.0,13.7916,13.8021,13.7863,13.7916,27600.0
2005-02-14 10:55:00,26.29,26.29,26.28,26.28,13800.0,13.7968,13.7968,13.7916,13.7916,13800.0
2005-02-14 11:00:00,26.28,26.3,26.28,26.28,16000.0,13.7916,13.8021,13.7916,13.7916,16000.0
2005-02-14 11:05:00,26.28,26.28,26.25,26.27,23600.0,13.7916,13.7916,13.7758,13.7863,23600.0
2005-02-14 11:10:00,26.28,26.3,26.28,26.3,21400.0,13.7916,13.8021,13.7916,13.8021,21400.0
2005-02-14 11:15:00,26.29,26.3,26.28,26.3,32200.0,13.7968,13.8021,13.7916,13.8021,32200.0
2005-02-14 11:20:00,26.3,26.31,26.29,26.3,19000.0,13.8021,13.8073,13.7968,13.8021,19000.0
2005-02-14 11:25:00,26.31,26.31,26.3,26.3,4800.0,13.8073,13.8073,13.8021,13.8021,4800.0
2005-02-14 11:30:00,26.3,26.3,26.3,26.3,9200.0,13.8021,13.8021,13.8021,13.8021,9200.0
2005-02-14 11:35:00,26.3,26.3,26.3,26.3,11600.0,13.8021,13.8021,13.8021,13.8021,11600.0
2005-02-14 11:40:00,26.3,26.3,26.3,26.3,9800.0,13.8021,13.8021,13.8021,13.8021,9800.0
2005-02-14 11:45:00,26.3,26.3,26.29,26.29,9800.0,13.8021,13.8021,13.7968,13.7968,9800.0
2005-02-14 11:50:00,26.29,26.29,26.27,26.28,13000.0,13.7968,13.7968,13.7863,13.7916,13000.0
2005-02-14 11:55:00,26.29,26.3,26.28,26.29,10000.0,13.7968,13.8021,13.7916,13.7968,10000.0
2005-02-14 12:00:00,26.29,26.3,26.27,26.29,10000.0,13.7968,13.8021,13.7863,13.7968,10000.0
2005-02-14 12:05:00,26.29,26.3,26.28,26.3,5000.0,13.7968,13.8021,13.7916,13.8021,5000.0
2005-02-14 12:10:00,26.3,26.3,26.28,26.28,7600.0,13.8021,13.8021,13.7916,13.7916,7600.0
2005-02-14 12:15:00,26.28,26.28,26.28,26.28,3000.0,13.7916,13.7916,13.7916,13.7916,3000.0
2005-02-14 12:20:00,26.29,26.3,26.29,26.3,4600.0,13.7968,13.8021,13.7968,13.8021,4600.0
2005-02-14 12:25:00,26.29,26.3,26.29,26.3,4800.0,13.7968,13.8021,13.7968,13.8021,4800.0
2005-02-14 12:30:00,26.3,26.3,26.29,26.3,6000.0,13.8021,13.8021,13.7968,13.8021,6000.0
2005-02-14 12:35:00,26.3,26.3,26.28,26.29,10800.0,13.8021,13.8021,13.7916,13.7968,10800.0
2005-02-14 12:40:00,26.27,26.29,26.27,26.29,39800.0,13.7863,13.7968,13.7863,13.7968,39800.0
2005-02-14 12:45:00,26.29,26.3,26.28,26.29,8800.0,13.7968,13.8021,13.7916,13.7968,8800.0
2005-02-14 12:50:00,26.29,26.3,26.29,26.29,9800.0,13.7968,13.8021,13.7968,13.7968,9800.0
2005-02-14 12:55:00,26.29,26.32,26.29,26.32,20800.0,13.7968,13.8126,13.7968,13.8126,20800.0
2005-02-14 13:00:00,26.32,26.33,26.31,26.32,99800.0,13.8126,13.8178,13.8073,13.8126,99800.0
2005-02-14 13:05:00,26.32,26.32,26.3,26.31,28400.0,13.8126,13.8126,13.8021,13.8073,28400.0
2005-02-14 13:10:00,26.32,26.32,26.3,26.31,22000.0,13.8126,13.8126,13.8021,13.8073,22000.0
2005-02-14 13:15:00,26.31,26.31,26.3,26.31,5400.0,13.8073,13.8073,13.8021,13.8073,5400.0
2005-02-14 13:20:00,26.31,26.31,26.31,26.31,15800.0,13.8073,13.8073,13.8073,13.8073,15800.0
2005-02-14 13:25:00,26.31,26.31,26.31,26.31,52800.0,13.8073,13.8073,13.8073,13.8073,52800.0
2005-02-14 13:30:00,26.3,26.31,26.3,26.31,10400.0,13.8021,13.8073,13.8021,13.8073,10400.0
2005-02-14 13:35:00,26.31,26.31,26.3,26.31,9800.0,13.8073,13.8073,13.8021,13.8073,9800.0
2005-02-14 13:40:00,26.31,26.31,26.31,26.31,12400.0,13.8073,13.8073,13.8073,13.8073,12400.0
2005-02-14 13:45:00,26.31,26.31,26.31,26.31,12600.0,13.8073,13.8073,13.8073,13.8073,12600.0
2005-02-14 13:50:00,26.31,26.31,26.31,26.31,24000.0,13.8073,13.8073,13.8073,13.8073,24000.0
2005-02-14 13:55:00,26.31,26.31,26.29,26.3,13600.0,13.8073,13.8073,13.7968,13.8021,13600.0
2005-02-14 14:00:00,26.3,26.3,26.29,26.29,3600.0,13.8021,13.8021,13.7968,13.7968,3600.0
2005-02-14 14:05:00,26.29,26.3,26.28,26.3,7000.0,13.7968,13.8021,13.7916,13.8021,7000.0
2005-02-14 14:10:00,26.3,26.31,26.3,26.31,11000.0,13.8021,13.8073,13.8021,13.8073,11000.0
2005-02-14 14:15:00,26.31,26.32,26.31,26.32,34000.0,13.8073,13.8126,13.8073,13.8126,34000.0
2005-02-14 14:20:00,26.32,26.34,26.32,26.33,62600.0,13.8126,13.8231,13.8126,13.8178,62600.0
2005-02-14 14:25:00,26.33,26.33,26.32,26.33,21200.0,13.8178,13.8178,13.8126,13.8178,21200.0
2005-02-14 14:30:00,26.33,26.33,26.32,26.32,5800.0,13.8178,13.8178,13.8126,13.8126,5800.0
2005-02-14 14:35:00,26.31,26.32,26.31,26.32,6600.0,13.8073,13.8126,13.8073,13.8126,6600.0
2005-02-14 14:40:00,26.32,26.32,26.3,26.31,16000.0,13.8126,13.8126,13.8021,13.8073,16000.0
2005-02-14 14:45:00,26.31,26.33,26.31,26.33,23800.0,13.8073,13.8178,13.8073,13.8178,23800.0
2005-02-14 14:50:00,26.33,26.34,26.33,26.34,9600.0,13.8178,13.8231,13.8178,13.8231,9600.0
2005-02-14 14:55:00,26.34,26.34,26.33,26.33,10000.0,13.8231,13.8231,13.8178,13.8178,10000.0
2005-02-14 15:00:00,26.33,26.34,26.32,26.33,8200.0,13.8178,13.8231,13.8126,13.8178,8200.0
2005-02-14 15:05:00,26.33,26.34,26.32,26.33,11400.0,13.8178,13.8231,13.8126,13.8178,11400.0
2005-02-14 15:10:00,26.33,26.33,26.31,26.33,15800.0,13.8178,13.8178,13.8073,13.8178,15800.0
2005-02-14 15:15:00,26.33,26.33,26.32,26.33,23200.0,13.8178,13.8178,13.8126,13.8178,23200.0
2005-02-14 15:20:00,26.33,26.33,26.32,26.33,13600.0,13.8178,13.8178,13.8126,13.8178,13600.0
2005-02-14 15:25:00,26.32,26.33,26.32,26.33,31800.0,13.8126,13.8178,13.8126,13.8178,31800.0
2005-02-14 15:30:00,26.33,26.33,26.32,26.33,20600.0,13.8178,13.8178,13.8126,13.8178,20600.0
2005-02-14 15:35:00,26.33,26.33,26.31,26.32,10200.0,13.8178,13.8178,13.8073,13.8126,10200.0
2005-02-14 15:40:00,26.33,26.34,26.32,26.33,30400.0,13.8178,13.8231,13.8126,13.8178,30400.0
2005-02-14 15:45:00,26.32,26.33,26.32,26.33,18200.0,13.8126,13.8178,13.8126,13.8178,18200.0
2005-02-14 15:50:00,26.33,26.33,26.31,26.31,20600.0,13.8178,13.8178,13.8073,13.8073,20600.0
2005-02-14 15:55:00,26.32,26.32,26.29,26.31,43400.0,13.8126,13.8126,13.7968,13.8073,43400.0
2005-02-15 09:30:00,26.43,26.45,26.4,26.43,81000.0,13.8703,13.8808,13.8546,13.8703,81000.0
2005-02-15 09:35:00,26.43,26.43,26.31,26.31,30400.0,13.8703,13.8703,13.8073,13.8073,30400.0
2005-02-15 09:40:00,26.31,26.33,26.28,26.3,16800.0,13.8073,13.8178,13.7916,13.8021,16800.0
2005-02-15 09:45:00,26.28,26.33,26.28,26.33,14400.0,13.7916,13.8178,13.7916,13.8178,14400.0
2005-02-15 09:50:00,26.33,26.35,26.31,26.34,23400.0,13.8178,13.8283,13.8073,13.8231,23400.0
2005-02-15 09:55:00,26.34,26.37,26.34,26.34,10800.0,13.8231,13.8388,13.8231,13.8231,10800.0
2005-02-15 10:00:00,26.34,26.34,26.3,26.32,22800.0,13.8231,13.8231,13.8021,13.8126,22800.0
2005-02-15 10:05:00,26.33,26.33,26.31,26.32,22000.0,13.8178,13.8178,13.8073,13.8126,22000.0
2005-02-15 10:10:00,26.33,26.33,26.3,26.31,31600.0,13.8178,13.8178,13.8021,13.8073,31600.0
2005-02-15 10:15:00,26.3,26.31,26.29,26.31,30200.0,13.8021,13.8073,13.7968,13.8073,30200.0
2005-02-15 10:20:00,26.31,26.34,26.31,26.32,30600.0,13.8073,13.8231,13.8073,13.8126,30600.0
2005-02-15 10:25:00,26.32,26.33,26.31,26.33,15600.0,13.8126,13.8178,13.8073,13.8178,15600.0
2005-02-15 10:30:00,26.33,26.34,26.31,26.32,36000.0,13.8178,13.8231,13.8073,13.8126,36000.0
2005-02-15 10:35:00,26.32,26.35,26.32,26.34,44600.0,13.8126,13.8283,13.8126,13.8231,44600.0
2005-02-15 10:40:00,26.34,26.35,26.34,26.35,13600.0,13.8231,13.8283,13.8231,13.8283,13600.0
2005-02-15 10:45:00,26.35,26.36,26.34,26.36,34400.0,13.8283,13.8336,13.8231,13.8336,34400.0
2005-02-15 10:50:00,26.35,26.35,26.34,26.35,19000.0,13.8283,13.8283,13.8231,13.8283,19000.0
2005-02-15 10:55:00,26.35,26.35,26.34,26.35,10600.0,13.8283,13.8283,13.8231,13.8283,10600.0
2005-02-15 11:00:00,26.35,26.35,26.34,26.34,6200.0,13.8283,13.8283,13.8231,13.8231,6200.0
2005-02-15 11:05:00,26.34,26.36,26.34,26.36,20400.0,13.8231,13.8336,13.8231,13.8336,20400.0
2005-02-15 11:10:00,26.36,26.36,26.36,26.36,26200.0,13.8336,13.8336,13.8336,13.8336,26200.0
2005-02-15 11:15:00,26.36,26.37,26.35,26.36,132000.0,13.8336,13.8388,13.8283,13.8336,132000.0
2005-02-15 11:20:00,26.36,26.36,26.35,26.36,54400.0,13.8336,13.8336,13.8283,13.8336,54400.0
2005-02-15 11:25:00,26.36,26.36,26.35,26.36,93800.0,13.8336,13.8336,13.8283,13.8336,93800.0
2005-02-15 11:30:00,26.36,26.36,26.36,26.36,34800.0,13.8336,13.8336,13.8336,13.8336,34800.0
2005-02-15 11:35:00,26.36,26.36,26.36,26.36,4200.0,13.8336,13.8336,13.8336,13.8336,4200.0
2005-02-15 11:40:00,26.36,26.36,26.36,26.36,12000.0,13.8336,13.8336,13.8336,13.8336,12000.0
2005-02-15 11:45:00,26.36,26.37,26.35,26.37,30400.0,13.8336,13.8388,13.8283,13.8388,30400.0
2005-02-15 11:50:00,26.36,26.4,26.36,26.4,89000.0,13.8336,13.8546,13.8336,13.8546,89000.0
2005-02-15 11:55:00,26.4,26.41,26.39,26.39,24000.0,13.8546,13.8598,13.8493,13.8493,24000.0
2005-02-15 12:00:00,26.39,26.4,26.39,26.4,13800.0,13.8493,13.8546,13.8493,13.8546,13800.0
2005-02-15 12:05:00,26.4,26.4,26.38,26.38,28200.0,13.8546,13.8546,13.8441,13.8441,28200.0
2005-02-15 12:10:00,26.39,26.39,26.38,26.38,169800.0,13.8493,13.8493,13.8441,13.8441,169800.0
2005-02-15 12:15:00,26.38,26.38,26.36,26.38,33400.0,13.8441,13.8441,13.8336,13.8441,33400.0
2005-02-15 12:20:00,26.38,26.38,26.36,26.36,13000.0,13.8441,13.8441,13.8336,13.8336,13000.0
2005-02-15 12:25:00,26.36,26.36,26.35,26.36,19600.0,13.8336,13.8336,13.8283,13.8336,19600.0
2005-02-15 12:30:00,26.36,26.36,26.35,26.36,6200.0,13.8336,13.8336,13.8283,13.8336,6200.0
2005-02-15 12:35:00,26.36,26.38,26.36,26.36,5600.0,13.8336,13.8441,13.8336,13.8336,5600.0
2005-02-15 12:40:00,26.36,26.36,26.35,26.35,10000.0,13.8336,13.8336,13.8283,13.8283,10000.0
2005-02-15 12:45:00,26.36,26.36,26.35,26.36,5400.0,13.8336,13.8336,13.8283,13.8336,5400.0
2005-02-15 12:50:00,26.36,26.36,26.35,26.36,23000.0,13.8336,13.8336,13.8283,13.8336,23000.0
2005-02-15 12:55:00,26.36,26.38,26.36,26.36,17200.0,13.8336,13.8441,13.8336,13.8336,17200.0
2005-02-15 13:00:00,26.36,26.39,26.36,26.38,13800.0,13.8336,13.8493,13.8336,13.8441,13800.0
2005-02-15 13:05:00,26.38,26.39,26.38,26.38,12600.0,13.8441,13.8493,13.8441,13.8441,12600.0
2005-02-15 13:10:00,26.38,26.39,26.38,26.38,18200.0,13.8441,13.8493,13.8441,13.8441,18200.0
2005-02-15 13:15:00,26.38,26.39,26.36,26.36,48800.0,13.8441,13.8493,13.8336,13.8336,48800.0
2005-02-15 13:20:00,26.36,26.37,26.36,26.36,12200.0,13.8336,13.8388,13.8336,13.8336,12200.0
2005-02-15 13:25:00,26.36,26.38,26.31,26.32,32600.0,13.8336,13.8441,13.8073,13.8126,32600.0
2005-02-15 13:30:00,26.32,26.35,26.32,26.35,21600.0,13.8126,13.8283,13.8126,13.8283,21600.0
2005-02-15 13:35:00,26.33,26.35,26.32,26.33,20200.0,13.8178,13.8283,13.8126,13.8178,20200.0
2005-02-15 13:40:00,26.34,26.34,26.32,26.33,29800.0,13.8231,13.8231,13.8126,13.8178,29800.0
2005-02-15 13:45:00,26.34,26.34,26.33,26.34,6800.0,13.8231,13.8231,13.8178,13.8231,6800.0
2005-02-15 13:50:00,26.33,26.35,26.33,26.34,9000.0,13.8178,13.8283,13.8178,13.8231,9000.0
2005-02-15 13:55:00,26.34,26.36,26.34,26.36,13000.0,13.8231,13.8336,13.8231,13.8336,13000.0
2005-02-15 14:00:00,26.36,26.37,26.35,26.36,28000.0,13.8336,13.8388,13.8283,13.8336,28000.0
2005-02-15 14:05:00,26.35,26.39,26.35,26.38,73200.0,13.8283,13.8493,13.8283,13.8441,73200.0
2005-02-15 14:10:00,26.38,26.38,26.36,26.38,19800.0,13.8441,13.8441,13.8336,13.8441,19800.0
2005-02-15 14:15:00,26.37,26.38,26.36,26.37,26000.0,13.8388,13.8441,13.8336,13.8388,26000.0
2005-02-15 14:20:00,26.37,26.39,26.37,26.38,15400.0,13.8388,13.8493,13.8388,13.8441,15400.0
2005-02-15 14:25:00,26.39,26.42,26.39,26.4,41200.0,13.8493,13.8651,13.8493,13.8546,41200.0
2005-02-15 14:30:00,26.4,26.4,26.38,26.38,9800.0,13.8546,13.8546,13.8441,13.8441,9800.0
2005-02-15 14:35:00,26.38,26.4,26.38,26.39,13200.0,13.8441,13.8546,13.8441,13.8493,13200.0
2005-02-15 14:40:00,26.39,26.4,26.39,26.39,19600.0,13.8493,13.8546,13.8493,13.8493,19600.0
2005-02-15 14:45:00,26.39,26.4,26.38,26.39,30800.0,13.8493,13.8546,13.8441,13.8493,30800.0
2005-02-15 14:50:00,26.4,26.4,26.39,26.39,71200.0,13.8546,13.8546,13.8493,13.8493,71200.0
2005-02-15 14:55:00,26.4,26.4,26.39,26.4,29400.0,13.8546,13.8546,13.8493,13.8546,29400.0
2005-02-15 15:00:00,26.4,26.41,26.39,26.4,40800.0,13.8546,13.8598,13.8493,13.8546,40800.0
2005-02-15 15:05:00,26.4,26.4,26.4,26.4,19000.0,13.8546,13.8546,13.8546,13.8546,19000.0
2005-02-15 15:10:00,26.4,26.4,26.4,26.4,49600.0,13.8546,13.8546,13.8546,13.8546,49600.0
2005-02-15 15:15:00,26.4,26.4,26.4,26.4,9200.0,13.8546,13.8546,13.8546,13.8546,9200.0
2005-02-15 15:20:00,26.4,26.4,26.39,26.39,14800.0,13.8546,13.8546,13.8493,13.8493,14800.0
2005-02-15 15:25:00,26.39,26.39,26.38,26.38,14400.0,13.8493,13.8493,13.8441,13.8441,14400.0
2005-02-15 15:30:00,26.38,26.4,26.37,26.4,29200.0,13.8441,13.8546,13.8388,13.8546,29200.0
2005-02-15 15:35:00,26.4,26.4,26.39,26.39,11800.0,13.8546,13.8546,13.8493,13.8493,11800.0
2005-02-15 15:40:00,26.4,26.4,26.39,26.4,21600.0,13.8546,13.8546,13.8493,13.8546,21600.0
2005-02-15 15:45:00,26.4,26.4,26.4,26.4,15200.0,13.8546,13.8546,13.8546,13.8546,15200.0
2005-02-15 15:50:00,26.4,26.4,26.39,26.4,18600.0,13.8546,13.8546,13.8493,13.8546,18600.0
2005-02-15 15:55:00,26.39,26.4,26.38,26.38,118000.0,13.8493,13.8546,13.8441,13.8441,118000.0
2005-02-16 09:30:00,26.28,26.3,26.23,26.3,49800.0,13.7916,13.8021,13.7654,13.8021,49800.0
2005-02-16 09:35:00,26.33,26.34,26.29,26.3,15200.0,13.8178,13.8231,13.7968,13.8021,15200.0
2005-02-16 09:40:00,26.3,26.31,26.29,26.31,35400.0,13.8021,13.8073,13.7968,13.8073,35400.0
2005-02-16 09:45:00,26.3,26.31,26.3,26.31,51200.0,13.8021,13.8073,13.8021,13.8073,51200.0
2005-02-16 09:50:00,26.31,26.34,26.31,26.33,32400.0,13.8073,13.8231,13.8073,13.8178,32400.0
2005-02-16 09:55:00,26.33,26.35,26.31,26.31,14400.0,13.8178,13.8283,13.8073,13.8073,14400.0
2005-02-16 10:00:00,26.3,26.35,26.29,26.33,63600.0,13.8021,13.8283,13.7968,13.8178,63600.0
2005-02-16 10:05:00,26.33,26.35,26.29,26.3,19000.0,13.8178,13.8283,13.7968,13.8021,19000.0
2005-02-16 10:10:00,26.29,26.3,26.28,26.29,23400.0,13.7968,13.8021,13.7916,13.7968,23400.0
2005-02-16 10:15:00,26.28,26.34,26.28,26.34,16000.0,13.7916,13.8231,13.7916,13.8231,16000.0
2005-02-16 10:20:00,26.33,26.33,26.3,26.3,12000.0,13.8178,13.8178,13.8021,13.8021,12000.0
2005-02-16 10:25:00,26.31,26.31,26.3,26.3,62600.0,13.8073,13.8073,13.8021,13.8021,62600.0
2005-02-16 10:30:00,26.3,26.32,26.29,26.3,41800.0,13.8021,13.8126,13.7968,13.8021,41800.0
2005-02-16 10:35:00,26.32,26.33,26.31,26.31,95600.0,13.8126,13.8178,13.8073,13.8073,95600.0
2005-02-16 10:40:00,26.31,26.32,26.31,26.31,50800.0,13.8073,13.8126,13.8073,13.8073,50800.0
2005-02-16 10:45:00,26.3,26.3,26.29,26.29,42000.0,13.8021,13.8021,13.7968,13.7968,42000.0
2005-02-16 10:50:00,26.29,26.3,26.28,26.29,214600.0,13.7968,13.8021,13.7916,13.7968,214600.0
2005-02-16 10:55:00,26.29,26.3,26.29,26.29,15800.0,13.7968,13.8021,13.7968,13.7968,15800.0
2005-02-16 11:00:00,26.29,26.3,26.25,26.25,15000.0,13.7968,13.8021,13.7758,13.7758,15000.0
2005-02-16 11:05:00,26.26,26.27,26.25,26.26,28200.0,13.7811,13.7863,13.7758,13.7811,28200.0
2005-02-16 11:10:00,26.25,26.26,26.25,26.25,48400.0,13.7758,13.7811,13.7758,13.7758,48400.0
2005-02-16 11:15:00,26.25,26.27,26.25,26.25,35800.0,13.7758,13.7863,13.7758,13.7758,35800.0
2005-02-16 11:20:00,26.25,26.27,26.25,26.26,12200.0,13.7758,13.7863,13.7758,13.7811,12200.0
2005-02-16 11:25:00,26.26,26.26,26.25,26.25,12200.0,13.7811,13.7811,13.7758,13.7758,12200.0
2005-02-16 11:30:00,26.25,26.25,26.24,26.25,9800.0,13.7758,13.7758,13.7706,13.7758,9800.0
2005-02-16 11:35:00,26.25,26.25,26.24,26.24,17800.0,13.7758,13.7758,13.7706,13.7706,17800.0
2005-02-16 11:40:00,26.24,26.24,26.23,26.23,5800.0,13.7706,13.7706,13.7654,13.7654,5800.0
2005-02-16 11:45:00,26.24,26.24,26.23,26.24,4400.0,13.7706,13.7706,13.7654,13.7706,4400.0
2005-02-16 11:50:00,26.23,26.24,26.23,26.24,116600.0,13.7654,13.7706,13.7654,13.7706,116600.0
2005-02-16 11:55:00,26.24,26.25,26.24,26.25,13000.0,13.7706,13.7758,13.7706,13.7758,13000.0
2005-02-16 12:00:00,26.25,26.25,26.25,26.25,11400.0,13.7758,13.7758,13.7758,13.7758,11400.0
2005-02-16 12:05:00,26.25,26.26,26.25,26.26,8000.0,13.7758,13.7811,13.7758,13.7811,8000.0
2005-02-16 12:10:00,26.27,26.27,26.26,26.26,12200.0,13.7863,13.7863,13.7811,13.7811,12200.0
2005-02-16 12:15:00,26.26,26.28,26.26,26.28,12200.0,13.7811,13.7916,13.7811,13.7916,12200.0
2005-02-16 12:20:00,26.28,26.28,26.28,26.28,5800.0,13.7916,13.7916,13.7916,13.7916,5800.0
2005-02-16 12:25:00,26.28,26.33,26.28,26.33,45600.0,13.7916,13.8178,13.7916,13.8178,45600.0
2005-02-16 12:30:00,26.33,26.33,26.31,26.33,29400.0,13.8178,13.8178,13.8073,13.8178,29400.0
2005-02-16 12:35:00,26.32,26.34,26.32,26.34,11400.0,13.8126,13.8231,13.8126,13.8231,11400.0
2005-02-16 12:40:00,26.34,26.36,26.34,26.36,5400.0,13.8231,13.8336,13.8231,13.8336,5400.0
2005-02-16 12:45:00,26.36,26.36,26.34,26.35,13200.0,13.8336,13.8336,13.8231,13.8283,13200.0
2005-02-16 12:50:00,26.34,26.34,26.33,26.33,6000.0,13.8231,13.8231,13.8178,13.8178,6000.0
2005-02-16 12:55:00,26.33,26.33,26.33,26.33,6400.0,13.8178,13.8178,13.8178,13.8178,6400.0
2005-02-16 13:00:00,26.33,26.33,26.33,26.33,14400.0,13.8178,13.8178,13.8178,13.8178,14400.0
2005-02-16 13:05:00,26.33,26.34,26.33,26.34,12400.0,13.8178,13.8231,13.8178,13.8231,12400.0
2005-02-16 13:10:00,26.33,26.35,26.33,26.34,8200.0,13.8178,13.8283,13.8178,13.8231,8200.0
2005-02-16 13:15:00,26.33,26.35,26.33,26.34,133000.0,13.8178,13.8283,13.8178,13.8231,133000.0
2005-02-16 13:20:00,26.34,26.34,26.33,26.33,47600.0,13.8231,13.8231,13.8178,13.8178,47600.0
2005-02-16 13:25:00,26.34,26.34,26.33,26.33,2800.0,13.8231,13.8231,13.8178,13.8178,2800.0
2005-02-16 13:30:00,26.33,26.34,26.33,26.33,8600.0,13.8178,13.8231,13.8178,13.8178,8600.0
2005-02-16 13:35:00,26.33,26.34,26.33,26.34,8000.0,13.8178,13.8231,13.8178,13.8231,8000.0
2005-02-16 13:40:00,26.33,26.35,26.33,26.35,12600.0,13.8178,13.8283,13.8178,13.8283,12600.0
2005-02-16 13:45:00,26.35,26.36,26.34,26.36,7000.0,13.8283,13.8336,13.8231,13.8336,7000.0
2005-02-16 13:50:00,26.36,26.36,26.35,26.35,5400.0,13.8336,13.8336,13.8283,13.8283,5400.0
2005-02-16 13:55:00,26.35,26.37,26.35,26.35,11200.0,13.8283,13.8388,13.8283,13.8283,11200.0
2005-02-16 14:00:00,26.36,26.36,26.36,26.36,10200.0,13.8336,13.8336,13.8336,13.8336,10200.0
2005-02-16 14:05:00,26.36,26.36,26.36,26.36,8000.0,13.8336,13.8336,13.8336,13.8336,8000.0
2005-02-16 14:10:00,26.36,26.36,26.36,26.36,10600.0,13.8336,13.8336,13.8336,13.8336,10600.0
2005-02-16 14:15:00,26.36,26.36,26.35,26.35,49000.0,13.8336,13.8336,13.8283,13.8283,49000.0
2005-02-16 14:20:00,26.36,26.36,26.34,26.35,11400.0,13.8336,13.8336,13.8231,13.8283,11400.0
2005-02-16 14:25:00,26.35,26.36,26.35,26.35,59000.0,13.8283,13.8336,13.8283,13.8283,59000.0
2005-02-16 14:30:00,26.35,26.36,26.34,26.34,16800.0,13.8283,13.8336,13.8231,13.8231,16800.0
2005-02-16 14:35:00,26.34,26.35,26.34,26.35,46000.0,13.8231,13.8283,13.8231,13.8283,46000.0
2005-02-16 14:40:00,26.35,26.42,26.35,26.42,96200.0,13.8283,13.8651,13.8283,13.8651,96200.0
2005-02-16 14:45:00,26.42,26.43,26.37,26.37,70600.0,13.8651,13.8703,13.8388,13.8388,70600.0
2005-02-16 14:50:00,26.38,26.39,26.36,26.39,41800.0,13.8441,13.8493,13.8336,13.8493,41800.0
2005-02-16 14:55:00,26.38,26.4,26.38,26.4,62000.0,13.8441,13.8546,13.8441,13.8546,62000.0
2005-02-16 15:00:00,26.4,26.4,26.38,26.38,24600.0,13.8546,13.8546,13.8441,13.8441,24600.0
2005-02-16 15:05:00,26.38,26.39,26.38,26.39,15000.0,13.8441,13.8493,13.8441,13.8493,15000.0
2005-02-16 15:10:00,26.39,26.39,26.37,26.38,13000.0,13.8493,13.8493,13.8388,13.8441,13000.0
2005-02-16 15:15:00,26.38,26.38,26.35,26.36,15600.0,13.8441,13.8441,13.8283,13.8336,15600.0
2005-02-16 15:20:00,26.36,26.36,26.35,26.36,20600.0,13.8336,13.8336,13.8283,13.8336,20600.0
2005-02-16 15:25:00,26.36,26.36,26.35,26.36,213000.0,13.8336,13.8336,13.8283,13.8336,213000.0
2005-02-16 15:30:00,26.36,26.38,26.36,26.38,20200.0,13.8336,13.8441,13.8336,13.8441,20200.0
2005-02-16 15:35:00,26.38,26.38,26.36,26.38,108000.0,13.8441,13.8441,13.8336,13.8441,108000.0
2005-02-16 15:40:00,26.38,26.38,26.36,26.37,25600.0,13.8441,13.8441,13.8336,13.8388,25600.0
2005-02-16 15:45:00,26.38,26.38,26.36,26.38,13600.0,13.8441,13.8441,13.8336,13.8441,13600.0
2005-02-16 15:50:00,26.38,26.39,26.38,26.39,56000.0,13.8441,13.8493,13.8441,13.8493,56000.0
2005-02-16 15:55:00,26.38,26.39,26.35,26.35,93400.0,13.8441,13.8493,13.8283,13.8283,93400.0
2005-02-17 09:30:00,26.35,26.35,26.34,26.35,36800.0,13.8283,13.8283,13.8231,13.8283,36800.0
2005-02-17 09:35:00,26.35,26.35,26.33,26.34,67800.0,13.8283,13.8283,13.8178,13.8231,67800.0
2005-02-17 09:40:00,26.34,26.36,26.33,26.33,17800.0,13.8231,13.8336,13.8178,13.8178,17800.0
2005-02-17 09:45:00,26.34,26.34,26.33,26.33,32400.0,13.8231,13.8231,13.8178,13.8178,32400.0
2005-02-17 09:50:00,26.33,26.36,26.32,26.33,141200.0,13.8178,13.8336,13.8126,13.8178,141200.0
2005-02-17 09:55:00,26.33,26.33,26.31,26.31,19000.0,13.8178,13.8178,13.8073,13.8073,19000.0
2005-02-17 10:00:00,26.32,26.33,26.31,26.33,15600.0,13.8126,13.8178,13.8073,13.8178,15600.0
2005-02-17 10:05:00,26.33,26.35,26.33,26.34,14800.0,13.8178,13.8283,13.8178,13.8231,14800.0
2005-02-17 10:10:00,26.34,26.34,26.25,26.27,23600.0,13.8231,13.8231,13.7758,13.7863,23600.0
2005-02-17 10:15:00,26.27,26.27,26.25,26.25,22600.0,13.7863,13.7863,13.7758,13.7758,22600.0
2005-02-17 10:20:00,26.25,26.26,26.22,26.22,53000.0,13.7758,13.7811,13.7601,13.7601,53000.0
2005-02-17 10:25:00,26.23,26.26,26.18,26.21,75000.0,13.7654,13.7811,13.7391,13.7549,75000.0
2005-02-17 10:30:00,26.2,26.22,26.2,26.2,44200.0,13.7496,13.7601,13.7496,13.7496,44200.0
2005-02-17 10:35:00,26.2,26.23,26.19,26.22,28000.0,13.7496,13.7654,13.7444,13.7601,28000.0
2005-02-17 10:40:00,26.22,26.23,26.19,26.2,32800.0,13.7601,13.7654,13.7444,13.7496,32800.0
2005-02-17 10:45:00,26.2,26.2,26.18,26.18,15800.0,13.7496,13.7496,13.7391,13.7391,15800.0
2005-02-17 10:50:00,26.18,26.22,26.18,26.21,29800.0,13.7391,13.7601,13.7391,13.7549,29800.0
2005-02-17 10:55:00,26.22,26.22,26.2,26.21,45600.0,13.7601,13.7601,13.7496,13.7549,45600.0
2005-02-17 11:00:00,26.21,26.21,26.18,26.18,48200.0,13.7549,13.7549,13.7391,13.7391,48200.0
2005-02-17 11:05:00,26.18,26.22,26.18,26.21,32400.0,13.7391,13.7601,13.7391,13.7549,32400.0
2005-02-17 11:10:00,26.22,26.23,26.2,26.2,32400.0,13.7601,13.7654,13.7496,13.7496,32400.0
2005-02-17 11:15:00,26.2,26.2,26.16,26.17,72600.0,13.7496,13.7496,13.7286,13.7339,72600.0
2005-02-17 11:20:00,26.17,26.18,26.16,26.17,26200.0,13.7339,13.7391,13.7286,13.7339,26200.0
2005-02-17 11:25:00,26.16,26.17,26.16,26.17,16400.0,13.7286,13.7339,13.7286,13.7339,16400.0
2005-02-17 11:30:00,26.17,26.17,26.15,26.15,63000.0,13.7339,13.7339,13.7234,13.7234,63000.0
2005-02-17 11:35:00,26.15,26.16,26.15,26.16,56600.0,13.7234,13.7286,13.7234,13.7286,56600.0
2005-02-17 11:40:00,26.16,26.16,26.15,26.16,48600.0,13.7286,13.7286,13.7234,13.7286,48600.0
2005-02-17 11:45:00,26.16,26.16,26.15,26.15,34600.0,13.7286,13.7286,13.7234,13.7234,34600.0
2005-02-17 11:50:00,26.15,26.16,26.13,26.13,21000.0,13.7234,13.7286,13.7129,13.7129,21000.0
2005-02-17 11:55:00,26.14,26.14,26.13,26.14,15000.0,13.7181,13.7181,13.7129,13.7181,15000.0
2005-02-17 12:00:00,26.14,26.18,26.14,26.15,59800.0,13.7181,13.7391,13.7181,13.7234,59800.0
2005-02-17 12:05:00,26.15,26.17,26.14,26.17,34200.0,13.7234,13.7339,13.7181,13.7339,34200.0
2005-02-17 12:10:00,26.16,26.2,26.16,26.2,37400.0,13.7286,13.7496,13.7286,13.7496,37400.0
2005-02-17 12:15:00,26.2,26.2,26.18,26.2,65600.0,13.7496,13.7496,13.7391,13.7496,65600.0
2005-02-17 12:20:00,26.2,26.2,26.19,26.2,7800.0,13.7496,13.7496,13.7444,13.7496,7800.0
2005-02-17 12:25:00,26.2,26.2,26.18,26.19,14400.0,13.7496,13.7496,13.7391,13.7444,14400.0
2005-02-17 12:30:00,26.2,26.2,26.18,26.18,10200.0,13.7496,13.7496,13.7391,13.7391,10200.0
2005-02-17 12:35:00,26.18,26.2,26.18,26.2,14000.0,13.7391,13.7496,13.7391,13.7496,14000.0
2005-02-17 12:40:00,26.2,26.2,26.19,26.2,10800.0,13.7496,13.7496,13.7444,13.7496,10800.0
2005-02-17 12:45:00,26.2,26.2,26.18,26.18,4600.0,13.7496,13.7496,13.7391,13.7391,4600.0
2005-02-17 12:50:00,26.18,26.18,26.18,26.18,4400.0,13.7391,13.7391,13.7391,13.7391,4400.0
2005-02-17 12:55:00,26.18,26.2,26.18,26.19,9200.0,13.7391,13.7496,13.7391,13.7444,9200.0
2005-02-17 13:00:00,26.2,26.21,26.2,26.21,59000.0,13.7496,13.7549,13.7496,13.7549,59000.0
2005-02-17 13:05:00,26.21,26.23,26.21,26.21,16800.0,13.7549,13.7654,13.7549,13.7549,16800.0
2005-02-17 13:10:00,26.22,26.25,26.21,26.25,23600.0,13.7601,13.7758,13.7549,13.7758,23600.0
2005-02-17 13:15:00,26.25,26.25,26.25,26.25,10000.0,13.7758,13.7758,13.7758,13.7758,10000.0
2005-02-17 13:20:00,26.25,26.25,26.22,26.22,112800.0,13.7758,13.7758,13.7601,13.7601,112800.0
2005-02-17 13:25:00,26.22,26.24,26.21,26.21,10200.0,13.7601,13.7706,13.7549,13.7549,10200.0
2005-02-17 13:30:00,26.22,26.25,26.21,26.23,19400.0,13.7601,13.7758,13.7549,13.7654,19400.0
2005-02-17 13:35:00,26.23,26.24,26.22,26.23,6600.0,13.7654,13.7706,13.7601,13.7654,6600.0
2005-02-17 13:40:00,26.23,26.25,26.23,26.25,8000.0,13.7654,13.7758,13.7654,13.7758,8000.0
2005-02-17 13:45:00,26.25,26.25,26.25,26.25,16400.0,13.7758,13.7758,13.7758,13.7758,16400.0
2005-02-17 13:50:00,26.25,26.25,26.23,26.24,18400.0,13.7758,13.7758,13.7654,13.7706,18400.0
2005-02-17 13:55:00,26.23,26.25,26.23,26.24,15400.0,13.7654,13.7758,13.7654,13.7706,15400.0
2005-02-17 14:00:00,26.24,26.24,26.23,26.23,28200.0,13.7706,13.7706,13.7654,13.7654,28200.0
2005-02-17 14:05:00,26.23,26.23,26.22,26.22,31400.0,13.7654,13.7654,13.7601,13.7601,31400.0
2005-02-17 14:10:00,26.22,26.22,26.2,26.22,10000.0,13.7601,13.7601,13.7496,13.7601,10000.0
2005-02-17 14:15:00,26.22,26.23,26.21,26.22,13600.0,13.7601,13.7654,13.7549,13.7601,13600.0
2005-02-17 14:20:00,26.22,26.23,26.2,26.21,11800.0,13.7601,13.7654,13.7496,13.7549,11800.0
2005-02-17 14:25:00,26.21,26.22,26.21,26.22,17200.0,13.7549,13.7601,13.7549,13.7601,17200.0
2005-02-17 14:30:00,26.22,26.22,26.2,26.21,20400.0,13.7601,13.7601,13.7496,13.7549,20400.0
2005-02-17 14:35:00,26.21,26.21,26.2,26.2,4800.0,13.7549,13.7549,13.7496,13.7496,4800.0
2005-02-17 14:40:00,26.2,26.2,26.2,26.2,5800.0,13.7496,13.7496,13.7496,13.7496,5800.0
2005-02-17 14:45:00,26.2,26.2,26.18,26.18,22800.0,13.7496,13.7496,13.7391,13.7391,22800.0
2005-02-17 14:50:00,26.18,26.18,26.15,26.15,59000.0,13.7391,13.7391,13.7234,13.7234,59000.0
2005-02-17 14:55:00,26.15,26.15,26.1,26.12,62400.0,13.7234,13.7234,13.6971,13.7076,62400.0
2005-02-17 15:00:00,26.12,26.13,26.11,26.13,37000.0,13.7076,13.7129,13.7024,13.7129,37000.0
2005-02-17 15:05:00,26.13,26.13,26.11,26.11,23200.0,13.7129,13.7129,13.7024,13.7024,23200.0
2005-02-17 15:10:00,26.12,26.14,26.11,26.11,171800.0,13.7076,13.7181,13.7024,13.7024,171800.0
2005-02-17 15:15:00,26.11,26.13,26.11,26.13,30400.0,13.7024,13.7129,13.7024,13.7129,30400.0
2005-02-17 15:20:00,26.13,26.13,26.11,26.11,27400.0,13.7129,13.7129,13.7024,13.7024,27400.0
2005-02-17 15:25:00,26.11,26.13,26.11,26.13,20600.0,13.7024,13.7129,13.7024,13.7129,20600.0
2005-02-17 15:30:00,26.11,26.13,26.11,26.13,13600.0,13.7024,13.7129,13.7024,13.7129,13600.0
2005-02-17 15:35:00,26.13,26.13,26.11,26.12,17400.0,13.7129,13.7129,13.7024,13.7076,17400.0
2005-02-17 15:40:00,26.12,26.15,26.11,26.15,25800.0,13.7076,13.7234,13.7024,13.7234,25800.0
2005-02-17 15:45:00,26.15,26.16,26.15,26.15,14000.0,13.7234,13.7286,13.7234,13.7234,14000.0
2005-02-17 15:50:00,26.14,26.15,26.11,26.11,33600.0,13.7181,13.7234,13.7024,13.7024,33600.0
2005-02-17 15:55:00,26.11,26.12,26.1,26.11,57200.0,13.7024,13.7076,13.6971,13.7024,57200.0
2005-02-18 09:30:00,26.04,26.04,25.96,25.97,215200.0,13.6656,13.6656,13.6237,13.6289,215200.0
2005-02-18 09:35:00,25.96,26.07,25.95,25.95,28200.0,13.6237,13.6814,13.6184,13.6184,28200.0
2005-02-18 09:40:00,25.95,25.95,25.89,25.89,19200.0,13.6184,13.6184,13.5869,13.5869,19200.0
2005-02-18 09:45:00,25.88,25.89,25.86,25.87,75800.0,13.5817,13.5869,13.5712,13.5764,75800.0
2005-02-18 09:50:00,25.86,25.88,25.84,25.86,69000.0,13.5712,13.5817,13.5607,13.5712,69000.0
2005-02-18 09:55:00,25.86,25.89,25.86,25.86,25200.0,13.5712,13.5869,13.5712,13.5712,25200.0
2005-02-18 10:00:00,25.85,25.88,25.84,25.88,40600.0,13.5659,13.5817,13.5607,13.5817,40600.0
2005-02-18 10:05:00,25.88,25.88,25.85,25.88,39600.0,13.5817,13.5817,13.5659,13.5817,39600.0
2005-02-18 10:10:00,25.88,25.89,25.87,25.88,13800.0,13.5817,13.5869,13.5764,13.5817,13800.0
2005-02-18 10:15:00,25.88,25.88,25.86,25.87,43200.0,13.5817,13.5817,13.5712,13.5764,43200.0
2005-02-18 10:20:00,25.85,25.85,25.85,25.85,14800.0,13.5659,13.5659,13.5659,13.5659,14800.0
2005-02-18 10:25:00,25.85,25.85,25.84,25.84,37600.0,13.5659,13.5659,13.5607,13.5607,37600.0
2005-02-18 10:30:00,25.84,25.84,25.81,25.83,114800.0,13.5607,13.5607,13.5449,13.5554,114800.0
2005-02-18 10:35:00,25.85,25.89,25.85,25.88,29200.0,13.5659,13.5869,13.5659,13.5817,29200.0
2005-02-18 10:40:00,25.9,25.9,25.88,25.88,42600.0,13.5922,13.5922,13.5817,13.5817,42600.0
2005-02-18 10:45:00,25.88,25.9,25.88,25.88,36000.0,13.5817,13.5922,13.5817,13.5817,36000.0
2005-02-18 10:50:00,25.88,25.88,25.84,25.85,65000.0,13.5817,13.5817,13.5607,13.5659,65000.0
2005-02-18 10:55:00,25.85,25.9,25.85,25.9,30600.0,13.5659,13.5922,13.5659,13.5922,30600.0
2005-02-18 11:00:00,25.9,25.91,25.89,25.89,20400.0,13.5922,13.5974,13.5869,13.5869,20400.0
2005-02-18 11:05:00,25.88,25.93,25.87,25.93,14000.0,13.5817,13.6079,13.5764,13.6079,14000.0
2005-02-18 11:10:00,25.93,25.93,25.91,25.93,23000.0,13.6079,13.6079,13.5974,13.6079,23000.0
2005-02-18 11:15:00,25.93,25.97,25.93,25.96,25200.0,13.6079,13.6289,13.6079,13.6237,25200.0
2005-02-18 11:20:00,25.95,25.95,25.92,25.95,58000.0,13.6184,13.6184,13.6027,13.6184,58000.0
2005-02-18 11:25:00,25.95,25.96,25.89,25.93,51800.0,13.6184,13.6237,13.5869,13.6079,51800.0
2005-02-18 11:30:00,25.92,25.94,25.92,25.93,20200.0,13.6027,13.6132,13.6027,13.6079,20200.0
2005-02-18 11:35:00,25.93,25.95,25.93,25.93,19800.0,13.6079,13.6184,13.6079,13.6079,19800.0
2005-02-18 11:40:00,25.93,25.93,25.91,25.92,19600.0,13.6079,13.6079,13.5974,13.6027,19600.0
2005-02-18 11:45:00,25.93,25.94,25.93,25.93,12600.0,13.6079,13.6132,13.6079,13.6079,12600.0
2005-02-18 11:50:00,25.93,25.93,25.88,25.92,25800.0,13.6079,13.6079,13.5817,13.6027,25800.0
2005-02-18 11:55:00,25.92,25.94,25.92,25.93,21600.0,13.6027,13.6132,13.6027,13.6079,21600.0
2005-02-18 12:00:00,25.93,25.95,25.93,25.94,11600.0,13.6079,13.6184,13.6079,13.6132,11600.0
2005-02-18 12:05:00,25.94,25.96,25.94,25.95,29600.0,13.6132,13.6237,13.6132,13.6184,29600.0
2005-02-18 12:10:00,25.95,25.96,25.93,25.93,16800.0,13.6184,13.6237,13.6079,13.6079,16800.0
2005-02-18 12:15:00,25.95,25.95,25.95,25.95,6800.0,13.6184,13.6184,13.6184,13.6184,6800.0
2005-02-18 12:20:00,25.93,25.93,25.91,25.91,24000.0,13.6079,13.6079,13.5974,13.5974,24000.0
2005-02-18 12:25:00,25.92,25.92,25.9,25.91,17400.0,13.6027,13.6027,13.5922,13.5974,17400.0
2005-02-18 12:30:00,25.91,25.93,25.9,25.93,12200.0,13.5974,13.6079,13.5922,13.6079,12200.0
2005-02-18 12:35:00,25.93,25.95,25.93,25.95,17400.0,13.6079,13.6184,13.6079,13.6184,17400.0
2005-02-18 12:40:00,25.95,25.96,25.95,25.96,5200.0,13.6184,13.6237,13.6184,13.6237,5200.0
2005-02-18 12:45:00,25.96,25.97,25.96,25.96,4200.0,13.6237,13.6289,13.6237,13.6237,4200.0
2005-02-18 12:50:00,25.97,26.0,25.96,26.0,16200.0,13.6289,13.6447,13.6237,13.6447,16200.0
2005-02-18 12:55:00,25.99,25.99,25.98,25.98,17400.0,13.6394,13.6394,13.6342,13.6342,17400.0
2005-02-18 13:00:00,25.97,25.98,25.95,25.95,38200.0,13.6289,13.6342,13.6184,13.6184,38200.0
2005-02-18 13:05:00,25.95,25.95,25.93,25.93,51800.0,13.6184,13.6184,13.6079,13.6079,51800.0
2005-02-18 13:10:00,25.93,25.93,25.91,25.93,11400.0,13.6079,13.6079,13.5974,13.6079,11400.0
2005-02-18 13:15:00,25.93,25.94,25.93,25.93,10800.0,13.6079,13.6132,13.6079,13.6079,10800.0
2005-02-18 13:20:00,25.93,25.94,25.92,25.94,15800.0,13.6079,13.6132,13.6027,13.6132,15800.0
2005-02-18 13:25:00,25.93,25.94,25.93,25.94,6600.0,13.6079,13.6132,13.6079,13.6132,6600.0
2005-02-18 13:30:00,25.93,25.95,25.92,25.93,22400.0,13.6079,13.6184,13.6027,13.6079,22400.0
2005-02-18 13:35:00,25.93,25.93,25.91,25.92,9200.0,13.6079,13.6079,13.5974,13.6027,9200.0
2005-02-18 13:40:00,25.92,25.93,25.91,25.91,14600.0,13.6027,13.6079,13.5974,13.5974,14600.0
2005-02-18 13:45:00,25.91,25.92,25.91,25.91,13400.0,13.5974,13.6027,13.5974,13.5974,13400.0
2005-02-18 13:50:00,25.91,25.92,25.9,25.92,7200.0,13.5974,13.6027,13.5922,13.6027,7200.0
2005-02-18 13:55:00,25.91,25.92,25.91,25.92,9400.0,13.5974,13.6027,13.5974,13.6027,9400.0
2005-02-18 14:00:00,25.91,25.92,25.89,25.92,14000.0,13.5974,13.6027,13.5869,13.6027,14000.0
2005-02-18 14:05:00,25.91,25.93,25.91,25.93,10600.0,13.5974,13.6079,13.5974,13.6079,10600.0
2005-02-18 14:10:00,25.92,25.94,25.91,25.92,26200.0,13.6027,13.6132,13.5974,13.6027,26200.0
2005-02-18 14:15:00,25.92,25.92,25.92,25.92,7400.0,13.6027,13.6027,13.6027,13.6027,7400.0
2005-02-18 14:20:00,25.92,25.92,25.9,25.91,14400.0,13.6027,13.6027,13.5922,13.5974,14400.0
2005-02-18 14:25:00,25.91,25.91,25.9,25.91,13200.0,13.5974,13.5974,13.5922,13.5974,13200.0
2005-02-18 14:30:00,25.91,25.91,25.88,25.88,28600.0,13.5974,13.5974,13.5817,13.5817,28600.0
2005-02-18 14:35:00,25.88,25.89,25.88,25.89,10800.0,13.5817,13.5869,13.5817,13.5869,10800.0
2005-02-18 14:40:00,25.89,25.89,25.86,25.89,21600.0,13.5869,13.5869,13.5712,13.5869,21600.0
2005-02-18 14:45:00,25.88,25.9,25.86,25.9,17600.0,13.5817,13.5922,13.5712,13.5922,17600.0
2005-02-18 14:50:00,25.9,25.91,25.9,25.9,15200.0,13.5922,13.5974,13.5922,13.5922,15200.0
2005-02-18 14:55:00,25.91,25.92,25.88,25.9,14000.0,13.5974,13.6027,13.5817,13.5922,14000.0
2005-02-18 15:00:00,25.9,25.92,25.9,25.92,20600.0,13.5922,13.6027,13.5922,13.6027,20600.0
2005-02-18 15:05:00,25.92,25.92,25.9,25.9,35000.0,13.6027,13.6027,13.5922,13.5922,35000.0
2005-02-18 15:10:00,25.9,25.9,25.86,25.86,26000.0,13.5922,13.5922,13.5712,13.5712,26000.0
2005-02-18 15:15:00,25.86,25.86,25.85,25.86,17200.0,13.5712,13.5712,13.5659,13.5712,17200.0
2005-02-18 15:20:00,25.86,25.89,25.86,25.88,35000.0,13.5712,13.5869,13.5712,13.5817,35000.0
2005-02-18 15:25:00,25.88,25.9,25.88,25.9,20400.0,13.5817,13.5922,13.5817,13.5922,20400.0
2005-02-18 15:30:00,25.9,25.92,25.89,25.91,38000.0,13.5922,13.6027,13.5869,13.5974,38000.0
2005-02-18 15:35:00,25.92,25.94,25.91,25.91,45000.0,13.6027,13.6132,13.5974,13.5974,45000.0
2005-02-18 15:40:00,25.92,25.92,25.89,25.91,29800.0,13.6027,13.6027,13.5869,13.5974,29800.0
2005-02-18 15:45:00,25.91,25.95,25.91,25.95,19600.0,13.5974,13.6184,13.5974,13.6184,19600.0
2005-02-18 15:50:00,25.93,25.94,25.92,25.92,56200.0,13.6079,13.6132,13.6027,13.6027,56200.0
2005-02-18 15:55:00,25.91,25.92,25.87,25.87,56400.0,13.5974,13.6027,13.5764,13.5764,56400.0
2005-02-22 09:30:00,25.75,25.8,25.72,25.78,75000.0,13.5135,13.5397,13.4977,13.5292,75000.0
2005-02-22 09:35:00,25.77,25.83,25.76,25.81,18600.0,13.5239,13.5554,13.5187,13.5449,18600.0
2005-02-22 09:40:00,25.8,25.82,25.78,25.79,38600.0,13.5397,13.5502,13.5292,13.5344,38600.0
2005-02-22 09:45:00,25.79,25.8,25.77,25.77,34800.0,13.5344,13.5397,13.5239,13.5239,34800.0
2005-02-22 09:50:00,25.78,25.78,25.75,25.77,57600.0,13.5292,13.5292,13.5135,13.5239,57600.0
2005-02-22 09:55:00,25.77,25.85,25.76,25.8,67000.0,13.5239,13.5659,13.5187,13.5397,67000.0
2005-02-22 10:00:00,25.8,25.8,25.71,25.71,72000.0,13.5397,13.5397,13.4925,13.4925,72000.0
2005-02-22 10:05:00,25.71,25.72,25.67,25.7,80600.0,13.4925,13.4977,13.4715,13.4872,80600.0
2005-02-22 10:10:00,25.7,25.71,25.67,25.68,132800.0,13.4872,13.4925,13.4715,13.4767,132800.0
2005-02-22 10:15:00,25.67,25.68,25.67,25.67,113200.0,13.4715,13.4767,13.4715,13.4715,113200.0
2005-02-22 10:20:00,25.66,25.67,25.63,25.63,49600.0,13.4662,13.4715,13.4505,13.4505,49600.0
2005-02-22 10:25:00,25.63,25.63,25.58,25.58,82800.0,13.4505,13.4505,13.4242,13.4242,82800.0
2005-02-22 10:30:00,25.59,25.59,25.58,25.59,62400.0,13.4295,13.4295,13.4242,13.4295,62400.0
2005-02-22 10:35:00,25.58,25.66,25.58,25.66,71200.0,13.4242,13.4662,13.4242,13.4662,71200.0
2005-02-22 10:40:00,25.66,25.67,25.6,25.61,100400.0,13.4662,13.4715,13.4347,13.44,100400.0
2005-02-22 10:45:00,25.61,25.63,25.59,25.61,31200.0,13.44,13.4505,13.4295,13.44,31200.0
2005-02-22 10:50:00,25.61,25.63,25.61,25.63,40200.0,13.44,13.4505,13.44,13.4505,40200.0
2005-02-22 10:55:00,25.63,25.63,25.61,25.62,21000.0,13.4505,13.4505,13.44,13.4452,21000.0
2005-02-22 11:00:00,25.62,25.63,25.61,25.63,30600.0,13.4452,13.4505,13.44,13.4505,30600.0
2005-02-22 11:05:00,25.63,25.64,25.62,25.64,18800.0,13.4505,13.4557,13.4452,13.4557,18800.0
2005-02-22 11:10:00,25.64,25.67,25.64,25.65,77000.0,13.4557,13.4715,13.4557,13.461,77000.0
2005-02-22 11:15:00,25.64,25.64,25.61,25.61,108400.0,13.4557,13.4557,13.44,13.44,108400.0
2005-02-22 11:20:00,25.61,25.61,25.59,25.59,123600.0,13.44,13.44,13.4295,13.4295,123600.0
2005-02-22 11:25:00,25.59,25.59,25.55,25.56,55200.0,13.4295,13.4295,13.4085,13.4137,55200.0
2005-02-22 11:30:00,25.56,25.62,25.56,25.62,66400.0,13.4137,13.4452,13.4137,13.4452,66400.0
2005-02-22 11:35:00,25.62,25.64,25.62,25.64,56000.0,13.4452,13.4557,13.4452,13.4557,56000.0
2005-02-22 11:40:00,25.63,25.64,25.63,25.64,25200.0,13.4505,13.4557,13.4505,13.4557,25200.0
2005-02-22 11:45:00,25.63,25.64,25.63,25.63,67400.0,13.4505,13.4557,13.4505,13.4505,67400.0
2005-02-22 11:50:00,25.64,25.64,25.63,25.64,18600.0,13.4557,13.4557,13.4505,13.4557,18600.0
2005-02-22 11:55:00,25.64,25.65,25.6,25.6,17800.0,13.4557,13.461,13.4347,13.4347,17800.0
2005-02-22 12:00:00,25.6,25.6,25.57,25.57,45400.0,13.4347,13.4347,13.419,13.419,45400.0
2005-02-22 12:05:00,25.56,25.57,25.55,25.57,77600.0,13.4137,13.419,13.4085,13.419,77600.0
2005-02-22 12:10:00,25.57,25.6,25.57,25.6,82200.0,13.419,13.4347,13.419,13.4347,82200.0
2005-02-22 12:15:00,25.6,25.6,25.52,25.52,37600.0,13.4347,13.4347,13.3927,13.3927,37600.0
2005-02-22 12:20:00,25.53,25.53,25.5,25.5,67200.0,13.398,13.398,13.3823,13.3823,67200.0
2005-02-22 12:25:00,25.5,25.5,25.48,25.5,92400.0,13.3823,13.3823,13.3718,13.3823,92400.0
2005-02-22 12:30:00,25.5,25.53,25.5,25.52,22400.0,13.3823,13.398,13.3823,13.3927,22400.0
2005-02-22 12:35:00,25.52,25.55,25.52,25.53,63600.0,13.3927,13.4085,13.3927,13.398,63600.0
2005-02-22 12:40:00,25.54,25.54,25.52,25.53,22800.0,13.4032,13.4032,13.3927,13.398,22800.0
2005-02-22 12:45:00,25.52,25.53,25.5,25.51,30000.0,13.3927,13.398,13.3823,13.3875,30000.0
2005-02-22 12:50:00,25.51,25.52,25.5,25.52,39400.0,13.3875,13.3927,13.3823,13.3927,39400.0
2005-02-22 12:55:00,25.52,25.53,25.51,25.52,14600.0,13.3927,13.398,13.3875,13.3927,14600.0
2005-02-22 13:00:00,25.52,25.52,25.5,25.52,17400.0,13.3927,13.3927,13.3823,13.3927,17400.0
2005-02-22 13:05:00,25.51,25.52,25.51,25.51,30000.0,13.3875,13.3927,13.3875,13.3875,30000.0
2005-02-22 13:10:00,25.52,25.52,25.51,25.51,5600.0,13.3927,13.3927,13.3875,13.3875,5600.0
2005-02-22 13:15:00,25.51,25.52,25.51,25.51,7600.0,13.3875,13.3927,13.3875,13.3875,7600.0
2005-02-22 13:20:00,25.52,25.52,25.51,25.52,16800.0,13.3927,13.3927,13.3875,13.3927,16800.0
2005-02-22 13:25:00,25.51,25.52,25.5,25.51,43200.0,13.3875,13.3927,13.3823,13.3875,43200.0
2005-02-22 13:30:00,25.52,25.52,25.5,25.52,58200.0,13.3927,13.3927,13.3823,13.3927,58200.0
2005-02-22 13:35:00,25.51,25.52,25.5,25.51,32000.0,13.3875,13.3927,13.3823,13.3875,32000.0
2005-02-22 13:40:00,25.5,25.51,25.5,25.5,54000.0,13.3823,13.3875,13.3823,13.3823,54000.0
2005-02-22 13:45:00,25.5,25.5,25.49,25.5,183200.0,13.3823,13.3823,13.377,13.3823,183200.0
2005-02-22 13:50:00,25.5,25.5,25.5,25.5,28600.0,13.3823,13.3823,13.3823,13.3823,28600.0
2005-02-22 13:55:00,25.5,25.5,25.5,25.5,170400.0,13.3823,13.3823,13.3823,13.3823,170400.0
2005-02-22 14:00:00,25.5,25.52,25.5,25.52,186000.0,13.3823,13.3927,13.3823,13.3927,186000.0
2005-02-22 14:05:00,25.52,25.54,25.52,25.53,54400.0,13.3927,13.4032,13.3927,13.398,54400.0
2005-02-22 14:10:00,25.53,25.54,25.53,25.53,22200.0,13.398,13.4032,13.398,13.398,22200.0
2005-02-22 14:15:00,25.53,25.54,25.53,25.54,41600.0,13.398,13.4032,13.398,13.4032,41600.0
2005-02-22 14:20:00,25.54,25.54,25.5,25.5,216600.0,13.4032,13.4032,13.3823,13.3823,216600.0
2005-02-22 14:25:00,25.5,25.5,25.5,25.5,121400.0,13.3823,13.3823,13.3823,13.3823,121400.0
2005-02-22 14:30:00,25.5,25.51,25.5,25.5,12000.0,13.3823,13.3875,13.3823,13.3823,12000.0
2005-02-22 14:35:00,25.5,25.53,25.5,25.52,22800.0,13.3823,13.398,13.3823,13.3927,22800.0
2005-02-22 14:40:00,25.52,25.54,25.51,25.52,67000.0,13.3927,13.4032,13.3875,13.3927,67000.0
2005-02-22 14:45:00,25.52,25.54,25.52,25.53,11400.0,13.3927,13.4032,13.3927,13.398,11400.0
2005-02-22 14:50:00,25.54,25.54,25.52,25.54,16400.0,13.4032,13.4032,13.3927,13.4032,16400.0
2005-02-22 14:55:00,25.54,25.54,25.53,25.54,11600.0,13.4032,13.4032,13.398,13.4032,11600.0
2005-02-22 15:00:00,25.54,25.54,25.53,25.53,18800.0,13.4032,13.4032,13.398,13.398,18800.0
2005-02-22 15:05:00,25.53,25.53,25.52,25.52,15800.0,13.398,13.398,13.3927,13.3927,15800.0
2005-02-22 15:10:00,25.52,25.52,25.5,25.5,62200.0,13.3927,13.3927,13.3823,13.3823,62200.0
2005-02-22 15:15:00,25.5,25.52,25.5,25.51,42600.0,13.3823,13.3927,13.3823,13.3875,42600.0
2005-02-22 15:20:00,25.51,25.52,25.5,25.5,46600.0,13.3875,13.3927,13.3823,13.3823,46600.0
2005-02-22 15:25:00,25.5,25.5,25.5,25.5,179800.0,13.3823,13.3823,13.3823,13.3823,179800.0
2005-02-22 15:30:00,25.5,25.5,25.49,25.5,78800.0,13.3823,13.3823,13.377,13.3823,78800.0
2005-02-22 15:35:00,25.5,25.5,25.48,25.48,66600.0,13.3823,13.3823,13.3718,13.3718,66600.0
2005-02-22 15:40:00,25.48,25.49,25.43,25.46,62000.0,13.3718,13.377,13.3455,13.3613,62000.0
2005-02-22 15:45:00,25.46,25.47,25.43,25.43,53400.0,13.3613,13.3665,13.3455,13.3455,53400.0
2005-02-22 15:50:00,25.43,25.45,25.41,25.41,94600.0,13.3455,13.356,13.335,13.335,94600.0
2005-02-22 15:55:00,25.41,25.42,25.39,25.4,200200.0,13.335,13.3403,13.3245,13.3298,200200.0
2005-02-23 09:30:00,25.38,25.4,25.36,25.38,93000.0,13.3193,13.3298,13.3088,13.3193,93000.0
2005-02-23 09:35:00,25.38,25.39,25.36,25.36,64800.0,13.3193,13.3245,13.3088,13.3088,64800.0
2005-02-23 09:40:00,25.36,25.42,25.36,25.42,85600.0,13.3088,13.3403,13.3088,13.3403,85600.0
2005-02-23 09:45:00,25.42,25.45,25.41,25.43,60800.0,13.3403,13.356,13.335,13.3455,60800.0
2005-02-23 09:50:00,25.43,25.5,25.43,25.5,50000.0,13.3455,13.3823,13.3455,13.3823,50000.0
2005-02-23 09:55:00,25.49,25.52,25.48,25.49,25600.0,13.377,13.3927,13.3718,13.377,25600.0
2005-02-23 10:00:00,25.48,25.49,25.45,25.49,31600.0,13.3718,13.377,13.356,13.377,31600.0
2005-02-23 10:05:00,25.49,25.49,25.46,25.48,10200.0,13.377,13.377,13.3613,13.3718,10200.0
2005-02-23 10:10:00,25.48,25.48,25.46,25.47,27800.0,13.3718,13.3718,13.3613,13.3665,27800.0
2005-02-23 10:15:00,25.47,25.49,25.47,25.49,51000.0,13.3665,13.377,13.3665,13.377,51000.0
2005-02-23 10:20:00,25.49,25.51,25.49,25.49,37600.0,13.377,13.3875,13.377,13.377,37600.0
2005-02-23 10:25:00,25.49,25.52,25.47,25.5,84600.0,13.377,13.3927,13.3665,13.3823,84600.0
2005-02-23 10:30:00,25.5,25.52,25.5,25.52,64000.0,13.3823,13.3927,13.3823,13.3927,64000.0
2005-02-23 10:35:00,25.52,25.56,25.52,25.55,59200.0,13.3927,13.4137,13.3927,13.4085,59200.0
2005-02-23 10:40:00,25.55,25.55,25.53,25.54,90800.0,13.4085,13.4085,13.398,13.4032,90800.0
2005-02-23 10:45:00,25.53,25.56,25.53,25.55,70000.0,13.398,13.4137,13.398,13.4085,70000.0
2005-02-23 10:50:00,25.56,25.56,25.52,25.52,24800.0,13.4137,13.4137,13.3927,13.3927,24800.0
2005-02-23 10:55:00,25.52,25.54,25.52,25.53,33200.0,13.3927,13.4032,13.3927,13.398,33200.0
2005-02-23 11:00:00,25.53,25.54,25.52,25.53,75200.0,13.398,13.4032,13.3927,13.398,75200.0
2005-02-23 11:05:00,25.53,25.53,25.51,25.51,12800.0,13.398,13.398,13.3875,13.3875,12800.0
2005-02-23 11:10:00,25.51,25.52,25.5,25.52,30600.0,13.3875,13.3927,13.3823,13.3927,30600.0
2005-02-23 11:15:00,25.51,25.53,25.51,25.52,115600.0,13.3875,13.398,13.3875,13.3927,115600.0
2005-02-23 11:20:00,25.52,25.52,25.52,25.52,31000.0,13.3927,13.3927,13.3927,13.3927,31000.0
2005-02-23 11:25:00,25.52,25.52,25.5,25.5,40800.0,13.3927,13.3927,13.3823,13.3823,40800.0
2005-02-23 11:30:00,25.5,25.55,25.5,25.55,171000.0,13.3823,13.4085,13.3823,13.4085,171000.0
2005-02-23 11:35:00,25.54,25.55,25.53,25.54,12600.0,13.4032,13.4085,13.398,13.4032,12600.0
2005-02-23 11:40:00,25.54,25.54,25.53,25.54,25800.0,13.4032,13.4032,13.398,13.4032,25800.0
2005-02-23 11:45:00,25.54,25.55,25.54,25.54,16000.0,13.4032,13.4085,13.4032,13.4032,16000.0
2005-02-23 11:50:00,25.54,25.55,25.53,25.54,82000.0,13.4032,13.4085,13.398,13.4032,82000.0
2005-02-23 11:55:00,25.54,25.54,25.53,25.53,12400.0,13.4032,13.4032,13.398,13.398,12400.0
2005-02-23 12:00:00,25.54,25.54,25.53,25.54,15600.0,13.4032,13.4032,13.398,13.4032,15600.0
2005-02-23 12:05:00,25.53,25.54,25.53,25.54,14600.0,13.398,13.4032,13.398,13.4032,14600.0
2005-02-23 12:10:00,25.54,25.54,25.53,25.54,56800.0,13.4032,13.4032,13.398,13.4032,56800.0
2005-02-23 12:15:00,25.54,25.54,25.54,25.54,9400.0,13.4032,13.4032,13.4032,13.4032,9400.0
2005-02-23 12:20:00,25.54,25.54,25.54,25.54,6200.0,13.4032,13.4032,13.4032,13.4032,6200.0
2005-02-23 12:25:00,25.54,25.54,25.53,25.54,3800.0,13.4032,13.4032,13.398,13.4032,3800.0
2005-02-23 12:30:00,25.53,25.53,25.53,25.53,37600.0,13.398,13.398,13.398,13.398,37600.0
2005-02-23 12:35:00,25.53,25.53,25.5,25.51,72000.0,13.398,13.398,13.3823,13.3875,72000.0
2005-02-23 12:40:00,25.5,25.51,25.5,25.51,6200.0,13.3823,13.3875,13.3823,13.3875,6200.0
2005-02-23 12:45:00,25.51,25.51,25.51,25.51,6200.0,13.3875,13.3875,13.3875,13.3875,6200.0
2005-02-23 12:50:00,25.51,25.52,25.51,25.51,13000.0,13.3875,13.3927,13.3875,13.3875,13000.0
2005-02-23 12:55:00,25.51,25.52,25.51,25.52,14200.0,13.3875,13.3927,13.3875,13.3927,14200.0
2005-02-23 13:00:00,25.52,25.52,25.51,25.52,23200.0,13.3927,13.3927,13.3875,13.3927,23200.0
2005-02-23 13:05:00,25.51,25.51,25.5,25.5,5200.0,13.3875,13.3875,13.3823,13.3823,5200.0
2005-02-23 13:10:00,25.5,25.5,25.46,25.46,113400.0,13.3823,13.3823,13.3613,13.3613,113400.0
2005-02-23 13:15:00,25.47,25.47,25.46,25.47,9200.0,13.3665,13.3665,13.3613,13.3665,9200.0
2005-02-23 13:20:00,25.47,25.5,25.46,25.5,68600.0,13.3665,13.3823,13.3613,13.3823,68600.0
2005-02-23 13:25:00,25.5,25.5,25.5,25.5,20400.0,13.3823,13.3823,13.3823,13.3823,20400.0
2005-02-23 13:30:00,25.5,25.5,25.5,25.5,10800.0,13.3823,13.3823,13.3823,13.3823,10800.0
2005-02-23 13:35:00,25.5,25.52,25.5,25.51,13800.0,13.3823,13.3927,13.3823,13.3875,13800.0
2005-02-23 13:40:00,25.51,25.51,25.5,25.5,45200.0,13.3875,13.3875,13.3823,13.3823,45200.0
2005-02-23 13:45:00,25.5,25.52,25.5,25.52,56200.0,13.3823,13.3927,13.3823,13.3927,56200.0
2005-02-23 13:50:00,25.53,25.55,25.53,25.54,20000.0,13.398,13.4085,13.398,13.4032,20000.0
2005-02-23 13:55:00,25.54,25.55,25.54,25.54,9800.0,13.4032,13.4085,13.4032,13.4032,9800.0
2005-02-23 14:00:00,25.54,25.54,25.53,25.54,16200.0,13.4032,13.4032,13.398,13.4032,16200.0
2005-02-23 14:05:00,25.54,25.55,25.53,25.55,17400.0,13.4032,13.4085,13.398,13.4085,17400.0
2005-02-23 14:10:00,25.55,25.55,25.54,25.55,46400.0,13.4085,13.4085,13.4032,13.4085,46400.0
2005-02-23 14:15:00,25.55,25.57,25.55,25.57,21800.0,13.4085,13.419,13.4085,13.419,21800.0
2005-02-23 14:20:00,25.58,25.58,25.56,25.56,12000.0,13.4242,13.4242,13.4137,13.4137,12000.0
2005-02-23 14:25:00,25.56,25.59,25.56,25.58,22600.0,13.4137,13.4295,13.4137,13.4242,22600.0
2005-02-23 14:30:00,25.58,25.61,25.58,25.61,39000.0,13.4242,13.44,13.4242,13.44,39000.0
2005-02-23 14:35:00,25.61,25.62,25.6,25.62,11000.0,13.44,13.4452,13.4347,13.4452,11000.0
2005-02-23 14:40:00,25.62,25.63,25.6,25.61,42000.0,13.4452,13.4505,13.4347,13.44,42000.0
2005-02-23 14:45:00,25.61,25.61,25.61,25.61,8000.0,13.44,13.44,13.44,13.44,8000.0
2005-02-23 14:50:00,25.61,25.61,25.6,25.6,18400.0,13.44,13.44,13.4347,13.4347,18400.0
2005-02-23 14:55:00,25.6,25.61,25.6,25.6,16000.0,13.4347,13.44,13.4347,13.4347,16000.0
2005-02-23 15:00:00,25.6,25.61,25.59,25.61,43400.0,13.4347,13.44,13.4295,13.44,43400.0
2005-02-23 15:05:00,25.61,25.61,25.61,25.61,14200.0,13.44,13.44,13.44,13.44,14200.0
2005-02-23 15:10:00,25.61,25.63,25.61,25.63,52200.0,13.44,13.4505,13.44,13.4505,52200.0
2005-02-23 15:15:00,25.64,25.67,25.64,25.66,51600.0,13.4557,13.4715,13.4557,13.4662,51600.0
2005-02-23 15:20:00,25.66,25.67,25.66,25.66,40000.0,13.4662,13.4715,13.4662,13.4662,40000.0
2005-02-23 15:25:00,25.66,25.67,25.66,25.66,22200.0,13.4662,13.4715,13.4662,13.4662,22200.0
2005-02-23 15:30:00,25.66,25.66,25.65,25.65,99800.0,13.4662,13.4662,13.461,13.461,99800.0
2005-02-23 15:35:00,25.65,25.67,25.65,25.66,36800.0,13.461,13.4715,13.461,13.4662,36800.0
2005-02-23 15:40:00,25.66,25.67,25.64,25.65,112400.0,13.4662,13.4715,13.4557,13.461,112400.0
2005-02-23 15:45:00,25.64,25.65,25.61,25.65,92800.0,13.4557,13.461,13.44,13.461,92800.0
2005-02-23 15:50:00,25.65,25.67,25.63,25.67,139000.0,13.461,13.4715,13.4505,13.4715,139000.0
2005-02-23 15:55:00,25.67,25.68,25.65,25.68,193200.0,13.4715,13.4767,13.461,13.4767,193200.0
2005-02-24 09:30:00,25.68,25.68,25.64,25.64,56800.0,13.4767,13.4767,13.4557,13.4557,56800.0
2005-02-24 09:35:00,25.63,25.68,25.61,25.68,31000.0,13.4505,13.4767,13.44,13.4767,31000.0
2005-02-24 09:40:00,25.68,25.68,25.65,25.65,27000.0,13.4767,13.4767,13.461,13.461,27000.0
2005-02-24 09:45:00,25.65,25.65,25.58,25.58,38400.0,13.461,13.461,13.4242,13.4242,38400.0
2005-02-24 09:50:00,25.58,25.58,25.55,25.57,31200.0,13.4242,13.4242,13.4085,13.419,31200.0
2005-02-24 09:55:00,25.57,25.61,25.57,25.59,39600.0,13.419,13.44,13.419,13.4295,39600.0
2005-02-24 10:00:00,25.58,25.66,25.58,25.65,23200.0,13.4242,13.4662,13.4242,13.461,23200.0
2005-02-24 10:05:00,25.65,25.66,25.61,25.63,49200.0,13.461,13.4662,13.44,13.4505,49200.0
2005-02-24 10:10:00,25.63,25.67,25.63,25.67,29800.0,13.4505,13.4715,13.4505,13.4715,29800.0
2005-02-24 10:15:00,25.67,25.71,25.67,25.7,14200.0,13.4715,13.4925,13.4715,13.4872,14200.0
2005-02-24 10:20:00,25.7,25.7,25.64,25.65,37000.0,13.4872,13.4872,13.4557,13.461,37000.0
2005-02-24 10:25:00,25.66,25.66,25.64,25.64,15200.0,13.4662,13.4662,13.4557,13.4557,15200.0
2005-02-24 10:30:00,25.64,25.74,25.64,25.71,37200.0,13.4557,13.5082,13.4557,13.4925,37200.0
2005-02-24 10:35:00,25.71,25.72,25.69,25.7,29600.0,13.4925,13.4977,13.482,13.4872,29600.0
2005-02-24 10:40:00,25.7,25.72,25.7,25.71,29000.0,13.4872,13.4977,13.4872,13.4925,29000.0
2005-02-24 10:45:00,25.72,25.72,25.69,25.69,34800.0,13.4977,13.4977,13.482,13.482,34800.0
2005-02-24 10:50:00,25.69,25.7,25.68,25.7,21200.0,13.482,13.4872,13.4767,13.4872,21200.0
2005-02-24 10:55:00,25.7,25.7,25.64,25.64,31800.0,13.4872,13.4872,13.4557,13.4557,31800.0
2005-02-24 11:00:00,25.64,25.64,25.63,25.64,20600.0,13.4557,13.4557,13.4505,13.4557,20600.0
2005-02-24 11:05:00,25.64,25.65,25.63,25.63,27800.0,13.4557,13.461,13.4505,13.4505,27800.0
2005-02-24 11:10:00,25.64,25.64,25.63,25.63,28000.0,13.4557,13.4557,13.4505,13.4505,28000.0
2005-02-24 11:15:00,25.64,25.67,25.63,25.65,43600.0,13.4557,13.4715,13.4505,13.461,43600.0
2005-02-24 11:20:00,25.65,25.7,25.64,25.7,23200.0,13.461,13.4872,13.4557,13.4872,23200.0
2005-02-24 11:25:00,25.69,25.7,25.68,25.68,18400.0,13.482,13.4872,13.4767,13.4767,18400.0
2005-02-24 11:30:00,25.68,25.68,25.66,25.68,59400.0,13.4767,13.4767,13.4662,13.4767,59400.0
2005-02-24 11:35:00,25.68,25.68,25.65,25.67,58400.0,13.4767,13.4767,13.461,13.4715,58400.0
2005-02-24 11:40:00,25.66,25.68,25.66,25.67,22400.0,13.4662,13.4767,13.4662,13.4715,22400.0
2005-02-24 11:45:00,25.67,25.68,25.65,25.65,13600.0,13.4715,13.4767,13.461,13.461,13600.0
2005-02-24 11:50:00,25.65,25.68,25.65,25.68,18000.0,13.461,13.4767,13.461,13.4767,18000.0
2005-02-24 11:55:00,25.67,25.68,25.66,25.66,30200.0,13.4715,13.4767,13.4662,13.4662,30200.0
2005-02-24 12:00:00,25.67,25.7,25.67,25.7,35600.0,13.4715,13.4872,13.4715,13.4872,35600.0
2005-02-24 12:05:00,25.7,25.7,25.69,25.7,32400.0,13.4872,13.4872,13.482,13.4872,32400.0
2005-02-24 12:10:00,25.69,25.7,25.67,25.67,43200.0,13.482,13.4872,13.4715,13.4715,43200.0
2005-02-24 12:15:00,25.68,25.68,25.67,25.68,22800.0,13.4767,13.4767,13.4715,13.4767,22800.0
2005-02-24 12:20:00,25.68,25.7,25.68,25.7,28000.0,13.4767,13.4872,13.4767,13.4872,28000.0
2005-02-24 12:25:00,25.71,25.71,25.69,25.69,44600.0,13.4925,13.4925,13.482,13.482,44600.0
2005-02-24 12:30:00,25.69,25.7,25.69,25.7,11400.0,13.482,13.4872,13.482,13.4872,11400.0
2005-02-24 12:35:00,25.7,25.71,25.69,25.71,6800.0,13.4872,13.4925,13.482,13.4925,6800.0
2005-02-24 12:40:00,25.71,25.71,25.7,25.71,4800.0,13.4925,13.4925,13.4872,13.4925,4800.0
2005-02-24 12:45:00,25.7,25.73,25.7,25.72,20400.0,13.4872,13.503,13.4872,13.4977,20400.0
2005-02-24 12:50:00,25.71,25.71,25.7,25.71,8800.0,13.4925,13.4925,13.4872,13.4925,8800.0
2005-02-24 12:55:00,25.71,25.72,25.7,25.7,11200.0,13.4925,13.4977,13.4872,13.4872,11200.0
2005-02-24 13:00:00,25.7,25.71,25.7,25.71,11600.0,13.4872,13.4925,13.4872,13.4925,11600.0
2005-02-24 13:05:00,25.71,25.71,25.7,25.7,22400.0,13.4925,13.4925,13.4872,13.4872,22400.0
2005-02-24 13:10:00,25.7,25.71,25.7,25.7,8200.0,13.4872,13.4925,13.4872,13.4872,8200.0
2005-02-24 13:15:00,25.7,25.71,25.7,25.71,13200.0,13.4872,13.4925,13.4872,13.4925,13200.0
2005-02-24 13:20:00,25.71,25.73,25.71,25.71,17600.0,13.4925,13.503,13.4925,13.4925,17600.0
2005-02-24 13:25:00,25.71,25.71,25.7,25.7,28000.0,13.4925,13.4925,13.4872,13.4872,28000.0
2005-02-24 13:30:00,25.7,25.7,25.69,25.7,13000.0,13.4872,13.4872,13.482,13.4872,13000.0
2005-02-24 13:35:00,25.7,25.73,25.7,25.72,18600.0,13.4872,13.503,13.4872,13.4977,18600.0
2005-02-24 13:40:00,25.72,25.73,25.72,25.72,9200.0,13.4977,13.503,13.4977,13.4977,9200.0
2005-02-24 13:45:00,25.72,25.72,25.7,25.71,11000.0,13.4977,13.4977,13.4872,13.4925,11000.0
2005-02-24 13:50:00,25.7,25.74,25.7,25.72,10400.0,13.4872,13.5082,13.4872,13.4977,10400.0
2005-02-24 13:55:00,25.72,25.72,25.7,25.71,11600.0,13.4977,13.4977,13.4872,13.4925,11600.0
2005-02-24 14:00:00,25.71,25.73,25.7,25.72,30200.0,13.4925,13.503,13.4872,13.4977,30200.0
2005-02-24 14:05:00,25.73,25.77,25.72,25.77,44200.0,13.503,13.5239,13.4977,13.5239,44200.0
2005-02-24 14:10:00,25.77,25.86,25.76,25.86,67400.0,13.5239,13.5712,13.5187,13.5712,67400.0
2005-02-24 14:15:00,25.85,25.86,25.82,25.85,44200.0,13.5659,13.5712,13.5502,13.5659,44200.0
2005-02-24 14:20:00,25.84,25.85,25.83,25.84,18400.0,13.5607,13.5659,13.5554,13.5607,18400.0
2005-02-24 14:25:00,25.84,25.84,25.8,25.8,19400.0,13.5607,13.5607,13.5397,13.5397,19400.0
2005-02-24 14:30:00,25.81,25.84,25.8,25.83,22200.0,13.5449,13.5607,13.5397,13.5554,22200.0
2005-02-24 14:35:00,25.83,25.84,25.83,25.84,185600.0,13.5554,13.5607,13.5554,13.5607,185600.0
2005-02-24 14:40:00,25.84,25.85,25.83,25.83,26000.0,13.5607,13.5659,13.5554,13.5554,26000.0
2005-02-24 14:45:00,25.83,25.85,25.82,25.83,38200.0,13.5554,13.5659,13.5502,13.5554,38200.0
2005-02-24 14:50:00,25.82,25.84,25.82,25.83,22800.0,13.5502,13.5607,13.5502,13.5554,22800.0
2005-02-24 14:55:00,25.82,25.83,25.8,25.8,44000.0,13.5502,13.5554,13.5397,13.5397,44000.0
2005-02-24 15:00:00,25.8,25.83,25.8,25.83,37000.0,13.5397,13.5554,13.5397,13.5554,37000.0
2005-02-24 15:05:00,25.83,25.84,25.81,25.81,32000.0,13.5554,13.5607,13.5449,13.5449,32000.0
2005-02-24 15:10:00,25.82,25.83,25.79,25.79,26600.0,13.5502,13.5554,13.5344,13.5344,26600.0
2005-02-24 15:15:00,25.79,25.8,25.79,25.79,19000.0,13.5344,13.5397,13.5344,13.5344,19000.0
2005-02-24 15:20:00,25.8,25.8,25.78,25.79,12800.0,13.5397,13.5397,13.5292,13.5344,12800.0
2005-02-24 15:25:00,25.79,25.79,25.75,25.78,19400.0,13.5344,13.5344,13.5135,13.5292,19400.0
2005-02-24 15:30:00,25.78,25.81,25.78,25.81,35200.0,13.5292,13.5449,13.5292,13.5449,35200.0
2005-02-24 15:35:00,25.81,25.83,25.79,25.8,60800.0,13.5449,13.5554,13.5344,13.5397,60800.0
2005-02-24 15:40:00,25.8,25.8,25.78,25.79,64200.0,13.5397,13.5397,13.5292,13.5344,64200.0
2005-02-24 15:45:00,25.79,25.82,25.79,25.82,46000.0,13.5344,13.5502,13.5344,13.5502,46000.0
2005-02-24 15:50:00,25.81,25.86,25.81,25.86,52600.0,13.5449,13.5712,13.5449,13.5712,52600.0
2005-02-24 15:55:00,25.86,25.86,25.84,25.86,69000.0,13.5712,13.5712,13.5607,13.5712,69000.0
2005-02-25 09:30:00,25.8,25.85,25.8,25.84,34000.0,13.5397,13.5659,13.5397,13.5607,34000.0
2005-02-25 09:35:00,25.85,25.87,25.83,25.86,53400.0,13.5659,13.5764,13.5554,13.5712,53400.0
2005-02-25 09:40:00,25.86,25.9,25.85,25.9,22200.0,13.5712,13.5922,13.5659,13.5922,22200.0
2005-02-25 09:45:00,25.9,25.92,25.86,25.91,25800.0,13.5922,13.6027,13.5712,13.5974,25800.0
2005-02-25 09:50:00,25.89,25.94,25.89,25.93,31000.0,13.5869,13.6132,13.5869,13.6079,31000.0
2005-02-25 09:55:00,25.93,25.95,25.91,25.95,32200.0,13.6079,13.6184,13.5974,13.6184,32200.0
2005-02-25 10:00:00,25.95,25.97,25.93,25.96,21200.0,13.6184,13.6289,13.6079,13.6237,21200.0
2005-02-25 10:05:00,25.97,25.98,25.95,25.98,21800.0,13.6289,13.6342,13.6184,13.6342,21800.0
2005-02-25 10:10:00,25.98,25.99,25.98,25.98,17400.0,13.6342,13.6394,13.6342,13.6342,17400.0
2005-02-25 10:15:00,25.98,25.99,25.97,25.97,13000.0,13.6342,13.6394,13.6289,13.6289,13000.0
2005-02-25 10:20:00,25.98,25.98,25.96,25.97,18000.0,13.6342,13.6342,13.6237,13.6289,18000.0
2005-02-25 10:25:00,25.98,25.98,25.97,25.98,23200.0,13.6342,13.6342,13.6289,13.6342,23200.0
2005-02-25 10:30:00,25.97,25.98,25.95,25.95,19200.0,13.6289,13.6342,13.6184,13.6184,19200.0
2005-02-25 10:35:00,25.95,25.95,25.93,25.93,13200.0,13.6184,13.6184,13.6079,13.6079,13200.0
2005-02-25 10:40:00,25.93,25.95,25.93,25.95,26200.0,13.6079,13.6184,13.6079,13.6184,26200.0
2005-02-25 10:45:00,25.95,25.95,25.93,25.93,10400.0,13.6184,13.6184,13.6079,13.6079,10400.0
2005-02-25 10:50:00,25.93,25.93,25.93,25.93,9800.0,13.6079,13.6079,13.6079,13.6079,9800.0
2005-02-25 10:55:00,25.93,25.95,25.93,25.95,30000.0,13.6079,13.6184,13.6079,13.6184,30000.0
2005-02-25 11:00:00,25.95,25.96,25.94,25.96,44400.0,13.6184,13.6237,13.6132,13.6237,44400.0
2005-02-25 11:05:00,25.96,25.99,25.96,25.99,39400.0,13.6237,13.6394,13.6237,13.6394,39400.0
2005-02-25 11:10:00,25.99,26.0,25.99,25.99,21400.0,13.6394,13.6447,13.6394,13.6394,21400.0
2005-02-25 11:15:00,25.99,25.99,25.98,25.99,26800.0,13.6394,13.6394,13.6342,13.6394,26800.0
2005-02-25 11:20:00,25.99,26.0,25.99,26.0,95200.0,13.6394,13.6447,13.6394,13.6447,95200.0
2005-02-25 11:25:00,26.0,26.04,26.0,26.02,29800.0,13.6447,13.6656,13.6447,13.6551,29800.0
2005-02-25 11:30:00,26.02,26.04,26.02,26.03,49800.0,13.6551,13.6656,13.6551,13.6604,49800.0
2005-02-25 11:35:00,26.04,26.04,26.03,26.04,8000.0,13.6656,13.6656,13.6604,13.6656,8000.0
2005-02-25 11:40:00,26.04,26.1,26.04,26.09,52200.0,13.6656,13.6971,13.6656,13.6919,52200.0
2005-02-25 11:45:00,26.09,26.11,26.09,26.11,27000.0,13.6919,13.7024,13.6919,13.7024,27000.0
2005-02-25 11:50:00,26.11,26.14,26.11,26.12,74600.0,13.7024,13.7181,13.7024,13.7076,74600.0
2005-02-25 11:55:00,26.12,26.17,26.12,26.14,89800.0,13.7076,13.7339,13.7076,13.7181,89800.0
2005-02-25 12:00:00,26.15,26.15,26.14,26.14,13800.0,13.7234,13.7234,13.7181,13.7181,13800.0
2005-02-25 12:05:00,26.14,26.15,26.13,26.13,22400.0,13.7181,13.7234,13.7129,13.7129,22400.0
2005-02-25 12:10:00,26.13,26.14,26.13,26.14,14600.0,13.7129,13.7181,13.7129,13.7181,14600.0
2005-02-25 12:15:00,26.14,26.14,26.13,26.14,8600.0,13.7181,13.7181,13.7129,13.7181,8600.0
2005-02-25 12:20:00,26.14,26.14,26.14,26.14,6400.0,13.7181,13.7181,13.7181,13.7181,6400.0
2005-02-25 12:25:00,26.13,26.13,26.08,26.09,45600.0,13.7129,13.7129,13.6866,13.6919,45600.0
2005-02-25 12:30:00,26.09,26.09,26.09,26.09,21600.0,13.6919,13.6919,13.6919,13.6919,21600.0
2005-02-25 12:35:00,26.09,26.11,26.09,26.1,34400.0,13.6919,13.7024,13.6919,13.6971,34400.0
2005-02-25 12:40:00,26.1,26.1,26.09,26.1,11600.0,13.6971,13.6971,13.6919,13.6971,11600.0
2005-02-25 12:45:00,26.1,26.1,26.06,26.06,24200.0,13.6971,13.6971,13.6761,13.6761,24200.0
2005-02-25 12:50:00,26.06,26.06,26.05,26.05,18400.0,13.6761,13.6761,13.6709,13.6709,18400.0
2005-02-25 12:55:00,26.05,26.05,26.03,26.03,8600.0,13.6709,13.6709,13.6604,13.6604,8600.0
2005-02-25 13:00:00,26.03,26.03,26.03,26.03,11200.0,13.6604,13.6604,13.6604,13.6604,11200.0
2005-02-25 13:05:00,26.03,26.06,26.03,26.05,30000.0,13.6604,13.6761,13.6604,13.6709,30000.0
2005-02-25 13:10:00,26.05,26.05,26.03,26.04,17200.0,13.6709,13.6709,13.6604,13.6656,17200.0
2005-02-25 13:15:00,26.04,26.05,26.03,26.04,9800.0,13.6656,13.6709,13.6604,13.6656,9800.0
2005-02-25 13:20:00,26.05,26.07,26.05,26.06,8800.0,13.6709,13.6814,13.6709,13.6761,8800.0
2005-02-25 13:25:00,26.06,26.07,26.06,26.06,12400.0,13.6761,13.6814,13.6761,13.6761,12400.0
2005-02-25 13:30:00,26.05,26.05,26.04,26.04,15600.0,13.6709,13.6709,13.6656,13.6656,15600.0
2005-02-25 13:35:00,26.04,26.05,26.04,26.04,23000.0,13.6656,13.6709,13.6656,13.6656,23000.0
2005-02-25 13:40:00,26.05,26.05,26.04,26.05,62000.0,13.6709,13.6709,13.6656,13.6709,62000.0
2005-02-25 13:45:00,26.05,26.05,26.03,26.04,37400.0,13.6709,13.6709,13.6604,13.6656,37400.0
2005-02-25 13:50:00,26.04,26.06,26.03,26.05,13400.0,13.6656,13.6761,13.6604,13.6709,13400.0
2005-02-25 13:55:00,26.05,26.05,26.04,26.04,26800.0,13.6709,13.6709,13.6656,13.6656,26800.0
2005-02-25 14:00:00,26.04,26.04,26.04,26.04,10400.0,13.6656,13.6656,13.6656,13.6656,10400.0
2005-02-25 14:05:00,26.04,26.04,26.03,26.03,8600.0,13.6656,13.6656,13.6604,13.6604,8600.0
2005-02-25 14:10:00,26.03,26.04,26.02,26.03,192800.0,13.6604,13.6656,13.6551,13.6604,192800.0
2005-02-25 14:15:00,26.03,26.05,26.03,26.04,11200.0,13.6604,13.6709,13.6604,13.6656,11200.0
2005-02-25 14:20:00,26.04,26.04,26.03,26.04,17800.0,13.6656,13.6656,13.6604,13.6656,17800.0
2005-02-25 14:25:00,26.04,26.05,26.03,26.04,66400.0,13.6656,13.6709,13.6604,13.6656,66400.0
2005-02-25 14:30:00,26.04,26.04,26.03,26.04,8600.0,13.6656,13.6656,13.6604,13.6656,8600.0
2005-02-25 14:35:00,26.04,26.05,26.04,26.05,308400.0,13.6656,13.6709,13.6656,13.6709,308400.0
2005-02-25 14:40:00,26.05,26.05,26.02,26.02,31000.0,13.6709,13.6709,13.6551,13.6551,31000.0
2005-02-25 14:45:00,26.01,26.04,26.01,26.04,25000.0,13.6499,13.6656,13.6499,13.6656,25000.0
2005-02-25 14:50:00,26.04,26.06,26.04,26.06,23400.0,13.6656,13.6761,13.6656,13.6761,23400.0
2005-02-25 14:55:00,26.06,26.07,26.06,26.07,19400.0,13.6761,13.6814,13.6761,13.6814,19400.0
2005-02-25 15:00:00,26.06,26.07,26.06,26.07,29400.0,13.6761,13.6814,13.6761,13.6814,29400.0
2005-02-25 15:05:00,26.06,26.07,26.06,26.07,11800.0,13.6761,13.6814,13.6761,13.6814,11800.0
2005-02-25 15:10:00,26.07,26.07,26.06,26.07,14200.0,13.6814,13.6814,13.6761,13.6814,14200.0
2005-02-25 15:15:00,26.07,26.08,26.07,26.08,25000.0,13.6814,13.6866,13.6814,13.6866,25000.0
2005-02-25 15:20:00,26.07,26.07,26.06,26.06,29200.0,13.6814,13.6814,13.6761,13.6761,29200.0
2005-02-25 15:25:00,26.07,26.07,26.06,26.06,32200.0,13.6814,13.6814,13.6761,13.6761,32200.0
2005-02-25 15:30:00,26.06,26.06,26.05,26.06,41800.0,13.6761,13.6761,13.6709,13.6761,41800.0
2005-02-25 15:35:00,26.06,26.06,26.05,26.06,26200.0,13.6761,13.6761,13.6709,13.6761,26200.0
2005-02-25 15:40:00,26.06,26.06,26.03,26.03,61800.0,13.6761,13.6761,13.6604,13.6604,61800.0
2005-02-25 15:45:00,26.03,26.03,26.0,26.0,98200.0,13.6604,13.6604,13.6447,13.6447,98200.0
2005-02-25 15:50:00,26.0,26.02,26.0,26.0,65800.0,13.6447,13.6551,13.6447,13.6447,65800.0
2005-02-25 15:55:00,26.0,26.01,26.0,26.01,126400.0,13.6447,13.6499,13.6447,13.6499,126400.0
2005-02-28 09:30:00,25.93,25.98,25.91,25.95,39000.0,13.6079,13.6342,13.5974,13.6184,39000.0
2005-02-28 09:35:00,25.92,25.92,25.85,25.87,19800.0,13.6027,13.6027,13.5659,13.5764,19800.0
2005-02-28 09:40:00,25.86,25.88,25.85,25.88,7800.0,13.5712,13.5817,13.5659,13.5817,7800.0
2005-02-28 09:45:00,25.86,25.86,25.83,25.83,8600.0,13.5712,13.5712,13.5554,13.5554,8600.0
2005-02-28 09:50:00,25.83,25.92,25.83,25.86,64600.0,13.5554,13.6027,13.5554,13.5712,64600.0
2005-02-28 09:55:00,25.86,25.97,25.86,25.97,14000.0,13.5712,13.6289,13.5712,13.6289,14000.0
2005-02-28 10:00:00,25.96,25.97,25.93,25.96,12600.0,13.6237,13.6289,13.6079,13.6237,12600.0
2005-02-28 10:05:00,25.96,25.98,25.95,25.97,12200.0,13.6237,13.6342,13.6184,13.6289,12200.0
2005-02-28 10:10:00,25.97,26.0,25.97,26.0,8800.0,13.6289,13.6447,13.6289,13.6447,8800.0
2005-02-28 10:15:00,25.99,26.0,25.99,26.0,6800.0,13.6394,13.6447,13.6394,13.6447,6800.0
2005-02-28 10:20:00,26.02,26.05,26.02,26.05,12800.0,13.6551,13.6709,13.6551,13.6709,12800.0
2005-02-28 10:25:00,26.05,26.07,26.05,26.06,15000.0,13.6709,13.6814,13.6709,13.6761,15000.0
2005-02-28 10:30:00,26.07,26.1,26.06,26.1,27200.0,13.6814,13.6971,13.6761,13.6971,27200.0
2005-02-28 10:35:00,26.09,26.18,26.09,26.17,92200.0,13.6919,13.7391,13.6919,13.7339,92200.0
2005-02-28 10:40:00,26.17,26.18,26.16,26.17,23800.0,13.7339,13.7391,13.7286,13.7339,23800.0
2005-02-28 10:45:00,26.17,26.18,26.17,26.17,18400.0,13.7339,13.7391,13.7339,13.7339,18400.0
2005-02-28 10:50:00,26.16,26.18,26.16,26.17,20800.0,13.7286,13.7391,13.7286,13.7339,20800.0
2005-02-28 10:55:00,26.18,26.2,26.18,26.19,21800.0,13.7391,13.7496,13.7391,13.7444,21800.0
2005-02-28 11:00:00,26.18,26.18,26.17,26.18,8400.0,13.7391,13.7391,13.7339,13.7391,8400.0
2005-02-28 11:05:00,26.18,26.21,26.18,26.21,31400.0,13.7391,13.7549,13.7391,13.7549,31400.0
2005-02-28 11:10:00,26.22,26.23,26.2,26.23,25400.0,13.7601,13.7654,13.7496,13.7654,25400.0
2005-02-28 11:15:00,26.23,26.23,26.22,26.22,8800.0,13.7654,13.7654,13.7601,13.7601,8800.0
2005-02-28 11:20:00,26.22,26.24,26.22,26.24,48000.0,13.7601,13.7706,13.7601,13.7706,48000.0
2005-02-28 11:25:00,26.24,26.26,26.24,26.26,50200.0,13.7706,13.7811,13.7706,13.7811,50200.0
2005-02-28 11:30:00,26.25,26.26,26.25,26.25,44000.0,13.7758,13.7811,13.7758,13.7758,44000.0
2005-02-28 11:35:00,26.25,26.25,26.24,26.24,15400.0,13.7758,13.7758,13.7706,13.7706,15400.0
2005-02-28 11:40:00,26.24,26.24,26.22,26.22,14000.0,13.7706,13.7706,13.7601,13.7601,14000.0
2005-02-28 11:45:00,26.22,26.23,26.17,26.18,13600.0,13.7601,13.7654,13.7339,13.7391,13600.0
2005-02-28 11:50:00,26.17,26.18,26.15,26.18,12000.0,13.7339,13.7391,13.7234,13.7391,12000.0
2005-02-28 11:55:00,26.17,26.19,26.17,26.18,15200.0,13.7339,13.7444,13.7339,13.7391,15200.0
2005-02-28 12:00:00,26.17,26.17,26.15,26.15,13000.0,13.7339,13.7339,13.7234,13.7234,13000.0
2005-02-28 12:05:00,26.16,26.18,26.16,26.18,17200.0,13.7286,13.7391,13.7286,13.7391,17200.0
2005-02-28 12:10:00,26.18,26.18,26.18,26.18,6600.0,13.7391,13.7391,13.7391,13.7391,6600.0
2005-02-28 12:15:00,26.18,26.18,26.16,26.17,20600.0,13.7391,13.7391,13.7286,13.7339,20600.0
2005-02-28 12:20:00,26.17,26.17,26.16,26.16,8600.0,13.7339,13.7339,13.7286,13.7286,8600.0
2005-02-28 12:25:00,26.16,26.18,26.16,26.16,8200.0,13.7286,13.7391,13.7286,13.7286,8200.0
2005-02-28 12:30:00,26.16,26.17,26.16,26.17,6000.0,13.7286,13.7339,13.7286,13.7339,6000.0
2005-02-28 12:35:00,26.17,26.18,26.15,26.15,13000.0,13.7339,13.7391,13.7234,13.7234,13000.0
2005-02-28 12:40:00,26.16,26.16,26.14,26.14,12000.0,13.7286,13.7286,13.7181,13.7181,12000.0
2005-02-28 12:45:00,26.14,26.14,26.12,26.13,15200.0,13.7181,13.7181,13.7076,13.7129,15200.0
2005-02-28 12:50:00,26.12,26.12,26.11,26.11,6800.0,13.7076,13.7076,13.7024,13.7024,6800.0
2005-02-28 12:55:00,26.11,26.13,26.11,26.13,18200.0,13.7024,13.7129,13.7024,13.7129,18200.0
2005-02-28 13:00:00,26.11,26.14,26.11,26.13,11800.0,13.7024,13.7181,13.7024,13.7129,11800.0
2005-02-28 13:05:00,26.13,26.13,26.11,26.11,6200.0,13.7129,13.7129,13.7024,13.7024,6200.0
2005-02-28 13:10:00,26.11,26.13,26.11,26.13,6600.0,13.7024,13.7129,13.7024,13.7129,6600.0
2005-02-28 13:15:00,26.12,26.12,26.1,26.11,24400.0,13.7076,13.7076,13.6971,13.7024,24400.0
2005-02-28 13:20:00,26.11,26.13,26.11,26.11,12000.0,13.7024,13.7129,13.7024,13.7024,12000.0
2005-02-28 13:25:00,26.11,26.13,26.11,26.12,7400.0,13.7024,13.7129,13.7024,13.7076,7400.0
2005-02-28 13:30:00,26.13,26.13,26.11,26.11,3400.0,13.7129,13.7129,13.7024,13.7024,3400.0
2005-02-28 13:35:00,26.11,26.11,26.09,26.1,15600.0,13.7024,13.7024,13.6919,13.6971,15600.0
2005-02-28 13:40:00,26.1,26.11,26.09,26.11,14400.0,13.6971,13.7024,13.6919,13.7024,14400.0
2005-02-28 13:45:00,26.11,26.14,26.11,26.14,17000.0,13.7024,13.7181,13.7024,13.7181,17000.0
2005-02-28 13:50:00,26.14,26.14,26.11,26.11,7400.0,13.7181,13.7181,13.7024,13.7024,7400.0
2005-02-28 13:55:00,26.12,26.13,26.1,26.1,11600.0,13.7076,13.7129,13.6971,13.6971,11600.0
2005-02-28 14:00:00,26.11,26.13,26.09,26.1,18200.0,13.7024,13.7129,13.6919,13.6971,18200.0
2005-02-28 14:05:00,26.11,26.14,26.11,26.13,27200.0,13.7024,13.7181,13.7024,13.7129,27200.0
2005-02-28 14:10:00,26.13,26.13,26.13,26.13,23000.0,13.7129,13.7129,13.7129,13.7129,23000.0
2005-02-28 14:15:00,26.13,26.13,26.1,26.11,30800.0,13.7129,13.7129,13.6971,13.7024,30800.0
2005-02-28 14:20:00,26.13,26.14,26.11,26.13,13400.0,13.7129,13.7181,13.7024,13.7129,13400.0
2005-02-28 14:25:00,26.13,26.13,26.11,26.11,11800.0,13.7129,13.7129,13.7024,13.7024,11800.0
2005-02-28 14:30:00,26.11,26.11,26.1,26.11,18400.0,13.7024,13.7024,13.6971,13.7024,18400.0
2005-02-28 14:35:00,26.11,26.11,26.1,26.1,17800.0,13.7024,13.7024,13.6971,13.6971,17800.0
2005-02-28 14:40:00,26.1,26.12,26.1,26.12,19600.0,13.6971,13.7076,13.6971,13.7076,19600.0
2005-02-28 14:45:00,26.12,26.15,26.12,26.15,27200.0,13.7076,13.7234,13.7076,13.7234,27200.0
2005-02-28 14:50:00,26.14,26.15,26.11,26.15,15000.0,13.7181,13.7234,13.7024,13.7234,15000.0
2005-02-28 14:55:00,26.15,26.15,26.15,26.15,13600.0,13.7234,13.7234,13.7234,13.7234,13600.0
2005-02-28 15:00:00,26.15,26.15,26.13,26.15,32200.0,13.7234,13.7234,13.7129,13.7234,32200.0
2005-02-28 15:05:00,26.15,26.22,26.15,26.22,40200.0,13.7234,13.7601,13.7234,13.7601,40200.0
2005-02-28 15:10:00,26.22,26.22,26.2,26.21,36200.0,13.7601,13.7601,13.7496,13.7549,36200.0
2005-02-28 15:15:00,26.21,26.24,26.21,26.24,46400.0,13.7549,13.7706,13.7549,13.7706,46400.0
2005-02-28 15:20:00,26.24,26.24,26.22,26.22,27800.0,13.7706,13.7706,13.7601,13.7601,27800.0
2005-02-28 15:25:00,26.22,26.23,26.22,26.23,21200.0,13.7601,13.7654,13.7601,13.7654,21200.0
2005-02-28 15:30:00,26.23,26.27,26.23,26.27,97000.0,13.7654,13.7863,13.7654,13.7863,97000.0
2005-02-28 15:35:00,26.27,26.28,26.27,26.27,46000.0,13.7863,13.7916,13.7863,13.7863,46000.0
2005-02-28 15:40:00,26.27,26.27,26.25,26.25,50600.0,13.7863,13.7863,13.7758,13.7758,50600.0
2005-02-28 15:45:00,26.25,26.25,26.24,26.25,88000.0,13.7758,13.7758,13.7706,13.7758,88000.0
2005-02-28 15:50:00,26.25,26.25,26.22,26.23,78600.0,13.7758,13.7758,13.7601,13.7654,78600.0
2005-02-28 15:55:00,26.22,26.22,26.18,26.18,138800.0,13.7601,13.7601,13.7391,13.7391,138800.0
2005-03-01 09:30:00,26.18,26.18,26.16,26.18,89000.0,13.7391,13.7391,13.7286,13.7391,89000.0
2005-03-01 09:35:00,26.23,26.3,26.23,26.25,16000.0,13.7654,13.8021,13.7654,13.7758,16000.0
2005-03-01 09:40:00,26.25,26.35,26.25,26.31,29000.0,13.7758,13.8283,13.7758,13.8073,29000.0
2005-03-01 09:45:00,26.3,26.3,26.25,26.25,17200.0,13.8021,13.8021,13.7758,13.7758,17200.0
2005-03-01 09:50:00,26.25,26.28,26.24,26.24,75000.0,13.7758,13.7916,13.7706,13.7706,75000.0
2005-03-01 09:55:00,26.24,26.25,26.24,26.25,29400.0,13.7706,13.7758,13.7706,13.7758,29400.0
2005-03-01 10:00:00,26.25,26.3,26.24,26.3,55200.0,13.7758,13.8021,13.7706,13.8021,55200.0
2005-03-01 10:05:00,26.3,26.33,26.3,26.31,48600.0,13.8021,13.8178,13.8021,13.8073,48600.0
2005-03-01 10:10:00,26.31,26.31,26.29,26.29,19800.0,13.8073,13.8073,13.7968,13.7968,19800.0
2005-03-01 10:15:00,26.29,26.3,26.29,26.3,24800.0,13.7968,13.8021,13.7968,13.8021,24800.0
2005-03-01 10:20:00,26.3,26.32,26.3,26.31,41200.0,13.8021,13.8126,13.8021,13.8073,41200.0
2005-03-01 10:25:00,26.32,26.33,26.29,26.31,22400.0,13.8126,13.8178,13.7968,13.8073,22400.0
2005-03-01 10:30:00,26.32,26.32,26.31,26.32,45400.0,13.8126,13.8126,13.8073,13.8126,45400.0
2005-03-01 10:35:00,26.32,26.33,26.32,26.33,57200.0,13.8126,13.8178,13.8126,13.8178,57200.0
2005-03-01 10:40:00,26.34,26.39,26.34,26.38,37000.0,13.8231,13.8493,13.8231,13.8441,37000.0
2005-03-01 10:45:00,26.38,26.41,26.38,26.41,27200.0,13.8441,13.8598,13.8441,13.8598,27200.0
2005-03-01 10:50:00,26.41,26.41,26.39,26.39,34600.0,13.8598,13.8598,13.8493,13.8493,34600.0
2005-03-01 10:55:00,26.4,26.4,26.37,26.37,18000.0,13.8546,13.8546,13.8388,13.8388,18000.0
2005-03-01 11:00:00,26.36,26.36,26.32,26.32,28200.0,13.8336,13.8336,13.8126,13.8126,28200.0
2005-03-01 11:05:00,26.32,26.35,26.32,26.33,27400.0,13.8126,13.8283,13.8126,13.8178,27400.0
2005-03-01 11:10:00,26.33,26.36,26.33,26.34,33200.0,13.8178,13.8336,13.8178,13.8231,33200.0
2005-03-01 11:15:00,26.34,26.35,26.33,26.34,11000.0,13.8231,13.8283,13.8178,13.8231,11000.0
2005-03-01 11:20:00,26.33,26.34,26.33,26.34,25000.0,13.8178,13.8231,13.8178,13.8231,25000.0
2005-03-01 11:25:00,26.34,26.34,26.3,26.32,29000.0,13.8231,13.8231,13.8021,13.8126,29000.0
2005-03-01 11:30:00,26.33,26.35,26.33,26.35,15600.0,13.8178,13.8283,13.8178,13.8283,15600.0
2005-03-01 11:35:00,26.35,26.36,26.35,26.36,37400.0,13.8283,13.8336,13.8283,13.8336,37400.0
2005-03-01 11:40:00,26.36,26.36,26.33,26.33,30400.0,13.8336,13.8336,13.8178,13.8178,30400.0
2005-03-01 11:45:00,26.33,26.34,26.32,26.34,55200.0,13.8178,13.8231,13.8126,13.8231,55200.0
2005-03-01 11:50:00,26.34,26.34,26.33,26.34,40000.0,13.8231,13.8231,13.8178,13.8231,40000.0
2005-03-01 11:55:00,26.34,26.35,26.32,26.35,22800.0,13.8231,13.8283,13.8126,13.8283,22800.0
2005-03-01 12:00:00,26.35,26.36,26.35,26.35,18000.0,13.8283,13.8336,13.8283,13.8283,18000.0
2005-03-01 12:05:00,26.35,26.35,26.33,26.34,29200.0,13.8283,13.8283,13.8178,13.8231,29200.0
2005-03-01 12:10:00,26.34,26.36,26.34,26.36,14400.0,13.8231,13.8336,13.8231,13.8336,14400.0
2005-03-01 12:15:00,26.38,26.43,26.38,26.4,105600.0,13.8441,13.8703,13.8441,13.8546,105600.0
2005-03-01 12:20:00,26.41,26.41,26.38,26.38,27400.0,13.8598,13.8598,13.8441,13.8441,27400.0
2005-03-01 12:25:00,26.38,26.38,26.38,26.38,9200.0,13.8441,13.8441,13.8441,13.8441,9200.0
2005-03-01 12:30:00,26.38,26.38,26.35,26.35,29200.0,13.8441,13.8441,13.8283,13.8283,29200.0
2005-03-01 12:35:00,26.35,26.35,26.33,26.33,18800.0,13.8283,13.8283,13.8178,13.8178,18800.0
2005-03-01 12:40:00,26.33,26.33,26.32,26.32,13800.0,13.8178,13.8178,13.8126,13.8126,13800.0
2005-03-01 12:45:00,26.32,26.32,26.3,26.3,29800.0,13.8126,13.8126,13.8021,13.8021,29800.0
2005-03-01 12:50:00,26.31,26.32,26.3,26.31,26800.0,13.8073,13.8126,13.8021,13.8073,26800.0
2005-03-01 12:55:00,26.31,26.32,26.31,26.32,22000.0,13.8073,13.8126,13.8073,13.8126,22000.0
2005-03-01 13:00:00,26.32,26.32,26.31,26.31,16800.0,13.8126,13.8126,13.8073,13.8073,16800.0
2005-03-01 13:05:00,26.31,26.32,26.3,26.3,16800.0,13.8073,13.8126,13.8021,13.8021,16800.0
2005-03-01 13:10:00,26.3,26.31,26.3,26.3,52800.0,13.8021,13.8073,13.8021,13.8021,52800.0
2005-03-01 13:15:00,26.3,26.31,26.3,26.3,17600.0,13.8021,13.8073,13.8021,13.8021,17600.0
2005-03-01 13:20:00,26.29,26.3,26.28,26.28,22000.0,13.7968,13.8021,13.7916,13.7916,22000.0
2005-03-01 13:25:00,26.29,26.31,26.29,26.31,37200.0,13.7968,13.8073,13.7968,13.8073,37200.0
2005-03-01 13:30:00,26.31,26.31,26.28,26.29,34800.0,13.8073,13.8073,13.7916,13.7968,34800.0
2005-03-01 13:35:00,26.29,26.3,26.29,26.3,37400.0,13.7968,13.8021,13.7968,13.8021,37400.0
2005-03-01 13:40:00,26.3,26.3,26.28,26.28,15600.0,13.8021,13.8021,13.7916,13.7916,15600.0
2005-03-01 13:45:00,26.29,26.31,26.29,26.29,23400.0,13.7968,13.8073,13.7968,13.7968,23400.0
2005-03-01 13:50:00,26.28,26.3,26.28,26.3,20800.0,13.7916,13.8021,13.7916,13.8021,20800.0
2005-03-01 13:55:00,26.3,26.3,26.3,26.3,18200.0,13.8021,13.8021,13.8021,13.8021,18200.0
2005-03-01 14:00:00,26.3,26.33,26.3,26.32,71800.0,13.8021,13.8178,13.8021,13.8126,71800.0
2005-03-01 14:05:00,26.33,26.34,26.33,26.34,18000.0,13.8178,13.8231,13.8178,13.8231,18000.0
2005-03-01 14:10:00,26.34,26.36,26.34,26.35,26600.0,13.8231,13.8336,13.8231,13.8283,26600.0
2005-03-01 14:15:00,26.35,26.37,26.35,26.37,16400.0,13.8283,13.8388,13.8283,13.8388,16400.0
2005-03-01 14:20:00,26.37,26.37,26.36,26.36,23000.0,13.8388,13.8388,13.8336,13.8336,23000.0
2005-03-01 14:25:00,26.36,26.36,26.34,26.35,18400.0,13.8336,13.8336,13.8231,13.8283,18400.0
2005-03-01 14:30:00,26.35,26.35,26.34,26.34,10600.0,13.8283,13.8283,13.8231,13.8231,10600.0
2005-03-01 14:35:00,26.34,26.35,26.34,26.35,15000.0,13.8231,13.8283,13.8231,13.8283,15000.0
2005-03-01 14:40:00,26.35,26.37,26.35,26.37,21800.0,13.8283,13.8388,13.8283,13.8388,21800.0
2005-03-01 14:45:00,26.37,26.37,26.34,26.34,18600.0,13.8388,13.8388,13.8231,13.8231,18600.0
2005-03-01 14:50:00,26.35,26.35,26.35,26.35,18600.0,13.8283,13.8283,13.8283,13.8283,18600.0
2005-03-01 14:55:00,26.35,26.37,26.35,26.37,25000.0,13.8283,13.8388,13.8283,13.8388,25000.0
2005-03-01 15:00:00,26.38,26.39,26.33,26.35,46600.0,13.8441,13.8493,13.8178,13.8283,46600.0
2005-03-01 15:05:00,26.35,26.36,26.34,26.36,20000.0,13.8283,13.8336,13.8231,13.8336,20000.0
2005-03-01 15:10:00,26.36,26.39,26.36,26.39,42000.0,13.8336,13.8493,13.8336,13.8493,42000.0
2005-03-01 15:15:00,26.39,26.41,26.39,26.4,32800.0,13.8493,13.8598,13.8493,13.8546,32800.0
2005-03-01 15:20:00,26.4,26.41,26.4,26.41,15200.0,13.8546,13.8598,13.8546,13.8598,15200.0
2005-03-01 15:25:00,26.4,26.41,26.4,26.41,57800.0,13.8546,13.8598,13.8546,13.8598,57800.0
2005-03-01 15:30:00,26.42,26.42,26.41,26.42,20800.0,13.8651,13.8651,13.8598,13.8651,20800.0
2005-03-01 15:35:00,26.42,26.42,26.41,26.41,26000.0,13.8651,13.8651,13.8598,13.8598,26000.0
2005-03-01 15:40:00,26.41,26.43,26.41,26.42,72600.0,13.8598,13.8703,13.8598,13.8651,72600.0
2005-03-01 15:45:00,26.42,26.42,26.4,26.42,71600.0,13.8651,13.8651,13.8546,13.8651,71600.0
2005-03-01 15:50:00,26.42,26.42,26.4,26.42,60200.0,13.8651,13.8651,13.8546,13.8651,60200.0
2005-03-01 15:55:00,26.42,26.42,26.4,26.42,72400.0,13.8651,13.8651,13.8546,13.8651,72400.0
2005-03-02 09:30:00,26.3,26.34,26.29,26.29,36400.0,13.8021,13.8231,13.7968,13.7968,36400.0
2005-03-02 09:35:00,26.29,26.33,26.29,26.32,21600.0,13.7968,13.8178,13.7968,13.8126,21600.0
2005-03-02 09:40:00,26.32,26.32,26.31,26.31,28800.0,13.8126,13.8126,13.8073,13.8073,28800.0
2005-03-02 09:45:00,26.31,26.32,26.31,26.32,27600.0,13.8073,13.8126,13.8073,13.8126,27600.0
2005-03-02 09:50:00,26.32,26.32,26.3,26.31,18400.0,13.8126,13.8126,13.8021,13.8073,18400.0
2005-03-02 09:55:00,26.31,26.32,26.3,26.32,32600.0,13.8073,13.8126,13.8021,13.8126,32600.0
2005-03-02 10:00:00,26.31,26.36,26.31,26.33,31000.0,13.8073,13.8336,13.8073,13.8178,31000.0
2005-03-02 10:05:00,26.33,26.34,26.31,26.33,23400.0,13.8178,13.8231,13.8073,13.8178,23400.0
2005-03-02 10:10:00,26.33,26.35,26.33,26.35,20200.0,13.8178,13.8283,13.8178,13.8283,20200.0
2005-03-02 10:15:00,26.35,26.36,26.35,26.36,21400.0,13.8283,13.8336,13.8283,13.8336,21400.0
2005-03-02 10:20:00,26.36,26.39,26.36,26.36,44000.0,13.8336,13.8493,13.8336,13.8336,44000.0
2005-03-02 10:25:00,26.36,26.38,26.36,26.37,21000.0,13.8336,13.8441,13.8336,13.8388,21000.0
2005-03-02 10:30:00,26.38,26.39,26.36,26.36,19800.0,13.8441,13.8493,13.8336,13.8336,19800.0
2005-03-02 10:35:00,26.36,26.37,26.34,26.35,37000.0,13.8336,13.8388,13.8231,13.8283,37000.0
2005-03-02 10:40:00,26.35,26.35,26.28,26.28,30800.0,13.8283,13.8283,13.7916,13.7916,30800.0
2005-03-02 10:45:00,26.28,26.28,26.27,26.27,42400.0,13.7916,13.7916,13.7863,13.7863,42400.0
2005-03-02 10:50:00,26.27,26.28,26.26,26.28,33400.0,13.7863,13.7916,13.7811,13.7916,33400.0
2005-03-02 10:55:00,26.28,26.3,26.27,26.3,32000.0,13.7916,13.8021,13.7863,13.8021,32000.0
2005-03-02 11:00:00,26.29,26.32,26.29,26.32,32800.0,13.7968,13.8126,13.7968,13.8126,32800.0
2005-03-02 11:05:00,26.32,26.33,26.32,26.32,37400.0,13.8126,13.8178,13.8126,13.8126,37400.0
2005-03-02 11:10:00,26.33,26.36,26.32,26.36,34600.0,13.8178,13.8336,13.8126,13.8336,34600.0
2005-03-02 11:15:00,26.37,26.4,26.36,26.36,47400.0,13.8388,13.8546,13.8336,13.8336,47400.0
2005-03-02 11:20:00,26.36,26.37,26.36,26.36,17800.0,13.8336,13.8388,13.8336,13.8336,17800.0
2005-03-02 11:25:00,26.35,26.36,26.35,26.35,15800.0,13.8283,13.8336,13.8283,13.8283,15800.0
2005-03-02 11:30:00,26.36,26.36,26.34,26.35,16600.0,13.8336,13.8336,13.8231,13.8283,16600.0
2005-03-02 11:35:00,26.35,26.36,26.35,26.36,29000.0,13.8283,13.8336,13.8283,13.8336,29000.0
2005-03-02 11:40:00,26.35,26.36,26.34,26.36,14800.0,13.8283,13.8336,13.8231,13.8336,14800.0
2005-03-02 11:45:00,26.36,26.36,26.34,26.34,15600.0,13.8336,13.8336,13.8231,13.8231,15600.0
2005-03-02 11:50:00,26.34,26.35,26.34,26.35,73000.0,13.8231,13.8283,13.8231,13.8283,73000.0
2005-03-02 11:55:00,26.34,26.35,26.34,26.35,62800.0,13.8231,13.8283,13.8231,13.8283,62800.0
2005-03-02 12:00:00,26.35,26.35,26.33,26.35,110200.0,13.8283,13.8283,13.8178,13.8283,110200.0
2005-03-02 12:05:00,26.35,26.35,26.35,26.35,117800.0,13.8283,13.8283,13.8283,13.8283,117800.0
2005-03-02 12:10:00,26.35,26.35,26.35,26.35,10200.0,13.8283,13.8283,13.8283,13.8283,10200.0
2005-03-02 12:15:00,26.36,26.36,26.35,26.35,19600.0,13.8336,13.8336,13.8283,13.8283,19600.0
2005-03-02 12:20:00,26.35,26.35,26.34,26.34,76800.0,13.8283,13.8283,13.8231,13.8231,76800.0
2005-03-02 12:25:00,26.35,26.35,26.35,26.35,27800.0,13.8283,13.8283,13.8283,13.8283,27800.0
2005-03-02 12:30:00,26.35,26.35,26.35,26.35,9200.0,13.8283,13.8283,13.8283,13.8283,9200.0
2005-03-02 12:35:00,26.35,26.35,26.35,26.35,10000.0,13.8283,13.8283,13.8283,13.8283,10000.0
2005-03-02 12:40:00,26.35,26.35,26.34,26.34,42800.0,13.8283,13.8283,13.8231,13.8231,42800.0
2005-03-02 12:45:00,26.34,26.36,26.34,26.36,66600.0,13.8231,13.8336,13.8231,13.8336,66600.0
2005-03-02 12:50:00,26.36,26.36,26.35,26.35,8200.0,13.8336,13.8336,13.8283,13.8283,8200.0
2005-03-02 12:55:00,26.35,26.35,26.34,26.35,40000.0,13.8283,13.8283,13.8231,13.8283,40000.0
2005-03-02 13:00:00,26.35,26.35,26.35,26.35,4600.0,13.8283,13.8283,13.8283,13.8283,4600.0
2005-03-02 13:05:00,26.35,26.35,26.34,26.34,12800.0,13.8283,13.8283,13.8231,13.8231,12800.0
2005-03-02 13:10:00,26.34,26.35,26.34,26.35,21200.0,13.8231,13.8283,13.8231,13.8283,21200.0
2005-03-02 13:15:00,26.35,26.35,26.34,26.34,23400.0,13.8283,13.8283,13.8231,13.8231,23400.0
2005-03-02 13:20:00,26.35,26.35,26.34,26.34,10800.0,13.8283,13.8283,13.8231,13.8231,10800.0
2005-03-02 13:25:00,26.34,26.35,26.34,26.34,16000.0,13.8231,13.8283,13.8231,13.8231,16000.0
2005-03-02 13:30:00,26.34,26.34,26.33,26.34,21200.0,13.8231,13.8231,13.8178,13.8231,21200.0
2005-03-02 13:35:00,26.34,26.34,26.32,26.32,16800.0,13.8231,13.8231,13.8126,13.8126,16800.0
2005-03-02 13:40:00,26.31,26.31,26.28,26.28,19800.0,13.8073,13.8073,13.7916,13.7916,19800.0
2005-03-02 13:45:00,26.28,26.31,26.28,26.3,48600.0,13.7916,13.8073,13.7916,13.8021,48600.0
2005-03-02 13:50:00,26.3,26.3,26.28,26.28,60200.0,13.8021,13.8021,13.7916,13.7916,60200.0
2005-03-02 13:55:00,26.27,26.27,26.23,26.24,54800.0,13.7863,13.7863,13.7654,13.7706,54800.0
2005-03-02 14:00:00,26.24,26.27,26.24,26.25,28800.0,13.7706,13.7863,13.7706,13.7758,28800.0
2005-03-02 14:05:00,26.25,26.25,26.23,26.24,28800.0,13.7758,13.7758,13.7654,13.7706,28800.0
2005-03-02 14:10:00,26.24,26.25,26.23,26.25,24600.0,13.7706,13.7758,13.7654,13.7758,24600.0
2005-03-02 14:15:00,26.25,26.28,26.24,26.28,21600.0,13.7758,13.7916,13.7706,13.7916,21600.0
2005-03-02 14:20:00,26.28,26.29,26.28,26.28,24000.0,13.7916,13.7968,13.7916,13.7916,24000.0
2005-03-02 14:25:00,26.29,26.29,26.27,26.27,23200.0,13.7968,13.7968,13.7863,13.7863,23200.0
2005-03-02 14:30:00,26.27,26.27,26.26,26.26,32200.0,13.7863,13.7863,13.7811,13.7811,32200.0
2005-03-02 14:35:00,26.26,26.27,26.2,26.2,66400.0,13.7811,13.7863,13.7496,13.7496,66400.0
2005-03-02 14:40:00,26.19,26.2,26.18,26.2,28800.0,13.7444,13.7496,13.7391,13.7496,28800.0
2005-03-02 14:45:00,26.2,26.21,26.19,26.2,59000.0,13.7496,13.7549,13.7444,13.7496,59000.0
2005-03-02 14:50:00,26.2,26.23,26.2,26.22,24400.0,13.7496,13.7654,13.7496,13.7601,24400.0
2005-03-02 14:55:00,26.22,26.25,26.22,26.24,28600.0,13.7601,13.7758,13.7601,13.7706,28600.0
2005-03-02 15:00:00,26.23,26.25,26.23,26.24,40000.0,13.7654,13.7758,13.7654,13.7706,40000.0
2005-03-02 15:05:00,26.24,26.27,26.24,26.27,76000.0,13.7706,13.7863,13.7706,13.7863,76000.0
2005-03-02 15:10:00,26.26,26.26,26.25,26.26,74800.0,13.7811,13.7811,13.7758,13.7811,74800.0
2005-03-02 15:15:00,26.26,26.26,26.23,26.23,25000.0,13.7811,13.7811,13.7654,13.7654,25000.0
2005-03-02 15:20:00,26.23,26.23,26.2,26.21,43800.0,13.7654,13.7654,13.7496,13.7549,43800.0
2005-03-02 15:25:00,26.2,26.21,26.2,26.2,60400.0,13.7496,13.7549,13.7496,13.7496,60400.0
2005-03-02 15:30:00,26.2,26.22,26.2,26.21,57600.0,13.7496,13.7601,13.7496,13.7549,57600.0
2005-03-02 15:35:00,26.22,26.22,26.18,26.18,26600.0,13.7601,13.7601,13.7391,13.7391,26600.0
2005-03-02 15:40:00,26.18,26.18,26.16,26.17,72400.0,13.7391,13.7391,13.7286,13.7339,72400.0
2005-03-02 15:45:00,26.17,26.17,26.15,26.17,75800.0,13.7339,13.7339,13.7234,13.7339,75800.0
2005-03-02 15:50:00,26.17,26.17,26.13,26.13,60200.0,13.7339,13.7339,13.7129,13.7129,60200.0
2005-03-02 15:55:00,26.13,26.18,26.13,26.18,64400.0,13.7129,13.7391,13.7129,13.7391,64400.0
2005-03-03 09:30:00,26.17,26.17,26.08,26.15,53200.0,13.7339,13.7339,13.6866,13.7234,53200.0
2005-03-03 09:35:00,26.14,26.2,26.14,26.16,10400.0,13.7181,13.7496,13.7181,13.7286,10400.0
2005-03-03 09:40:00,26.16,26.2,26.16,26.18,55400.0,13.7286,13.7496,13.7286,13.7391,55400.0
2005-03-03 09:45:00,26.18,26.18,26.16,26.16,26000.0,13.7391,13.7391,13.7286,13.7286,26000.0
2005-03-03 09:50:00,26.16,26.17,26.15,26.15,16800.0,13.7286,13.7339,13.7234,13.7234,16800.0
2005-03-03 09:55:00,26.16,26.18,26.16,26.18,13000.0,13.7286,13.7391,13.7286,13.7391,13000.0
2005-03-03 10:00:00,26.18,26.2,26.17,26.2,26000.0,13.7391,13.7496,13.7339,13.7496,26000.0
2005-03-03 10:05:00,26.2,26.22,26.18,26.22,15400.0,13.7496,13.7601,13.7391,13.7601,15400.0
2005-03-03 10:10:00,26.22,26.23,26.19,26.2,19000.0,13.7601,13.7654,13.7444,13.7496,19000.0
2005-03-03 10:15:00,26.2,26.2,26.17,26.18,10800.0,13.7496,13.7496,13.7339,13.7391,10800.0
2005-03-03 10:20:00,26.17,26.18,26.15,26.16,11200.0,13.7339,13.7391,13.7234,13.7286,11200.0
2005-03-03 10:25:00,26.16,26.17,26.14,26.14,10800.0,13.7286,13.7339,13.7181,13.7181,10800.0
2005-03-03 10:30:00,26.14,26.15,26.1,26.11,21800.0,13.7181,13.7234,13.6971,13.7024,21800.0
2005-03-03 10:35:00,26.11,26.13,26.11,26.11,81200.0,13.7024,13.7129,13.7024,13.7024,81200.0
2005-03-03 10:40:00,26.1,26.11,26.08,26.11,15400.0,13.6971,13.7024,13.6866,13.7024,15400.0
2005-03-03 10:45:00,26.11,26.14,26.11,26.13,16400.0,13.7024,13.7181,13.7024,13.7129,16400.0
2005-03-03 10:50:00,26.14,26.18,26.14,26.18,33600.0,13.7181,13.7391,13.7181,13.7391,33600.0
2005-03-03 10:55:00,26.18,26.18,26.17,26.17,15400.0,13.7391,13.7391,13.7339,13.7339,15400.0
2005-03-03 11:00:00,26.17,26.17,26.15,26.17,34600.0,13.7339,13.7339,13.7234,13.7339,34600.0
2005-03-03 11:05:00,26.18,26.18,26.17,26.17,25000.0,13.7391,13.7391,13.7339,13.7339,25000.0
2005-03-03 11:10:00,26.17,26.21,26.17,26.21,43400.0,13.7339,13.7549,13.7339,13.7549,43400.0
2005-03-03 11:15:00,26.22,26.24,26.22,26.24,19200.0,13.7601,13.7706,13.7601,13.7706,19200.0
2005-03-03 11:20:00,26.24,26.25,26.24,26.25,54800.0,13.7706,13.7758,13.7706,13.7758,54800.0
2005-03-03 11:25:00,26.25,26.25,26.25,26.25,39200.0,13.7758,13.7758,13.7758,13.7758,39200.0
2005-03-03 11:30:00,26.25,26.25,26.22,26.24,182000.0,13.7758,13.7758,13.7601,13.7706,182000.0
2005-03-03 11:35:00,26.25,26.25,26.23,26.25,104000.0,13.7758,13.7758,13.7654,13.7758,104000.0
2005-03-03 11:40:00,26.25,26.28,26.25,26.27,9000.0,13.7758,13.7916,13.7758,13.7863,9000.0
2005-03-03 11:45:00,26.26,26.26,26.2,26.2,40000.0,13.7811,13.7811,13.7496,13.7496,40000.0
2005-03-03 11:50:00,26.2,26.21,26.18,26.2,19800.0,13.7496,13.7549,13.7391,13.7496,19800.0
2005-03-03 11:55:00,26.21,26.21,26.14,26.16,18000.0,13.7549,13.7549,13.7181,13.7286,18000.0
2005-03-03 12:00:00,26.16,26.16,26.14,26.14,19200.0,13.7286,13.7286,13.7181,13.7181,19200.0
2005-03-03 12:05:00,26.15,26.15,26.13,26.13,19200.0,13.7234,13.7234,13.7129,13.7129,19200.0
2005-03-03 12:10:00,26.14,26.14,26.12,26.13,17800.0,13.7181,13.7181,13.7076,13.7129,17800.0
2005-03-03 12:15:00,26.13,26.14,26.11,26.12,16400.0,13.7129,13.7181,13.7024,13.7076,16400.0
2005-03-03 12:20:00,26.13,26.14,26.11,26.12,24000.0,13.7129,13.7181,13.7024,13.7076,24000.0
2005-03-03 12:25:00,26.12,26.14,26.08,26.08,27000.0,13.7076,13.7181,13.6866,13.6866,27000.0
2005-03-03 12:30:00,26.08,26.1,26.06,26.1,37400.0,13.6866,13.6971,13.6761,13.6971,37400.0
2005-03-03 12:35:00,26.1,26.13,26.1,26.13,23200.0,13.6971,13.7129,13.6971,13.7129,23200.0
2005-03-03 12:40:00,26.13,26.17,26.13,26.17,14400.0,13.7129,13.7339,13.7129,13.7339,14400.0
2005-03-03 12:45:00,26.17,26.18,26.15,26.16,12800.0,13.7339,13.7391,13.7234,13.7286,12800.0
2005-03-03 12:50:00,26.17,26.17,26.15,26.17,8000.0,13.7339,13.7339,13.7234,13.7339,8000.0
2005-03-03 12:55:00,26.15,26.16,26.13,26.15,9600.0,13.7234,13.7286,13.7129,13.7234,9600.0
2005-03-03 13:00:00,26.15,26.17,26.14,26.16,17400.0,13.7234,13.7339,13.7181,13.7286,17400.0
2005-03-03 13:05:00,26.14,26.2,26.14,26.19,24800.0,13.7181,13.7496,13.7181,13.7444,24800.0
2005-03-03 13:10:00,26.19,26.22,26.18,26.19,25000.0,13.7444,13.7601,13.7391,13.7444,25000.0
2005-03-03 13:15:00,26.18,26.2,26.18,26.18,18200.0,13.7391,13.7496,13.7391,13.7391,18200.0
2005-03-03 13:20:00,26.18,26.18,26.17,26.17,10200.0,13.7391,13.7391,13.7339,13.7339,10200.0
2005-03-03 13:25:00,26.17,26.17,26.14,26.14,7000.0,13.7339,13.7339,13.7181,13.7181,7000.0
2005-03-03 13:30:00,26.15,26.15,26.13,26.13,18000.0,13.7234,13.7234,13.7129,13.7129,18000.0
2005-03-03 13:35:00,26.13,26.14,26.13,26.14,8400.0,13.7129,13.7181,13.7129,13.7181,8400.0
2005-03-03 13:40:00,26.14,26.15,26.12,26.12,10000.0,13.7181,13.7234,13.7076,13.7076,10000.0
2005-03-03 13:45:00,26.14,26.14,26.11,26.12,19200.0,13.7181,13.7181,13.7024,13.7076,19200.0
2005-03-03 13:50:00,26.13,26.16,26.12,26.16,18200.0,13.7129,13.7286,13.7076,13.7286,18200.0
2005-03-03 13:55:00,26.16,26.17,26.16,26.17,10000.0,13.7286,13.7339,13.7286,13.7339,10000.0
2005-03-03 14:00:00,26.17,26.18,26.17,26.18,14200.0,13.7339,13.7391,13.7339,13.7391,14200.0
2005-03-03 14:05:00,26.18,26.22,26.18,26.22,21400.0,13.7391,13.7601,13.7391,13.7601,21400.0
2005-03-03 14:10:00,26.22,26.22,26.2,26.22,16000.0,13.7601,13.7601,13.7496,13.7601,16000.0
2005-03-03 14:15:00,26.22,26.22,26.18,26.19,20400.0,13.7601,13.7601,13.7391,13.7444,20400.0
2005-03-03 14:20:00,26.19,26.2,26.17,26.18,14000.0,13.7444,13.7496,13.7339,13.7391,14000.0
2005-03-03 14:25:00,26.18,26.21,26.18,26.2,23000.0,13.7391,13.7549,13.7391,13.7496,23000.0
2005-03-03 14:30:00,26.21,26.22,26.21,26.21,5200.0,13.7549,13.7601,13.7549,13.7549,5200.0
2005-03-03 14:35:00,26.21,26.22,26.2,26.21,17800.0,13.7549,13.7601,13.7496,13.7549,17800.0
2005-03-03 14:40:00,26.21,26.22,26.19,26.2,17600.0,13.7549,13.7601,13.7444,13.7496,17600.0
2005-03-03 14:45:00,26.2,26.21,26.19,26.2,18000.0,13.7496,13.7549,13.7444,13.7496,18000.0
2005-03-03 14:50:00,26.2,26.21,26.19,26.21,9000.0,13.7496,13.7549,13.7444,13.7549,9000.0
2005-03-03 14:55:00,26.21,26.22,26.2,26.21,11000.0,13.7549,13.7601,13.7496,13.7549,11000.0
2005-03-03 15:00:00,26.21,26.21,26.2,26.2,5000.0,13.7549,13.7549,13.7496,13.7496,5000.0
2005-03-03 15:05:00,26.21,26.22,26.2,26.2,8400.0,13.7549,13.7601,13.7496,13.7496,8400.0
2005-03-03 15:10:00,26.2,26.21,26.2,26.2,15000.0,13.7496,13.7549,13.7496,13.7496,15000.0
2005-03-03 15:15:00,26.2,26.21,26.19,26.2,11000.0,13.7496,13.7549,13.7444,13.7496,11000.0
2005-03-03 15:20:00,26.2,26.2,26.19,26.19,7800.0,13.7496,13.7496,13.7444,13.7444,7800.0
2005-03-03 15:25:00,26.18,26.2,26.17,26.2,21200.0,13.7391,13.7496,13.7339,13.7496,21200.0
2005-03-03 15:30:00,26.2,26.21,26.2,26.2,17200.0,13.7496,13.7549,13.7496,13.7496,17200.0
2005-03-03 15:35:00,26.21,26.23,26.2,26.23,11600.0,13.7549,13.7654,13.7496,13.7654,11600.0
2005-03-03 15:40:00,26.23,26.24,26.23,26.23,15800.0,13.7654,13.7706,13.7654,13.7654,15800.0
2005-03-03 15:45:00,26.23,26.24,26.19,26.19,13400.0,13.7654,13.7706,13.7444,13.7444,13400.0
2005-03-03 15:50:00,26.19,26.21,26.18,26.18,21800.0,13.7444,13.7549,13.7391,13.7391,21800.0
2005-03-03 15:55:00,26.18,26.18,26.17,26.18,34000.0,13.7391,13.7391,13.7339,13.7391,34000.0
2005-03-04 09:30:00,26.24,26.24,26.22,26.22,62400.0,13.7706,13.7706,13.7601,13.7601,62400.0
2005-03-04 09:35:00,26.18,26.2,26.13,26.17,9000.0,13.7391,13.7496,13.7129,13.7339,9000.0
2005-03-04 09:40:00,26.17,26.23,26.11,26.11,55200.0,13.7339,13.7654,13.7024,13.7024,55200.0
2005-03-04 09:45:00,26.11,26.14,26.11,26.13,62400.0,13.7024,13.7181,13.7024,13.7129,62400.0
2005-03-04 09:50:00,26.14,26.15,26.13,26.15,27600.0,13.7181,13.7234,13.7129,13.7234,27600.0
2005-03-04 09:55:00,26.15,26.16,26.14,26.16,30200.0,13.7234,13.7286,13.7181,13.7286,30200.0
2005-03-04 10:00:00,26.16,26.18,26.15,26.17,107200.0,13.7286,13.7391,13.7234,13.7339,107200.0
2005-03-04 10:05:00,26.18,26.23,26.18,26.23,32400.0,13.7391,13.7654,13.7391,13.7654,32400.0
2005-03-04 10:10:00,26.23,26.24,26.22,26.23,14000.0,13.7654,13.7706,13.7601,13.7654,14000.0
2005-03-04 10:15:00,26.23,26.25,26.23,26.25,20600.0,13.7654,13.7758,13.7654,13.7758,20600.0
2005-03-04 10:20:00,26.25,26.31,26.25,26.29,33000.0,13.7758,13.8073,13.7758,13.7968,33000.0
2005-03-04 10:25:00,26.29,26.29,26.17,26.17,80400.0,13.7968,13.7968,13.7339,13.7339,80400.0
2005-03-04 10:30:00,26.16,26.17,26.15,26.17,56000.0,13.7286,13.7339,13.7234,13.7339,56000.0
2005-03-04 10:35:00,26.17,26.17,26.11,26.12,38600.0,13.7339,13.7339,13.7024,13.7076,38600.0
2005-03-04 10:40:00,26.12,26.12,26.1,26.11,18600.0,13.7076,13.7076,13.6971,13.7024,18600.0
2005-03-04 10:45:00,26.11,26.11,26.08,26.11,19600.0,13.7024,13.7024,13.6866,13.7024,19600.0
2005-03-04 10:50:00,26.1,26.1,26.06,26.07,39000.0,13.6971,13.6971,13.6761,13.6814,39000.0
2005-03-04 10:55:00,26.08,26.08,26.04,26.05,41600.0,13.6866,13.6866,13.6656,13.6709,41600.0
2005-03-04 11:00:00,26.05,26.08,26.05,26.05,23000.0,13.6709,13.6866,13.6709,13.6709,23000.0
2005-03-04 11:05:00,26.05,26.07,26.0,26.0,43000.0,13.6709,13.6814,13.6447,13.6447,43000.0
2005-03-04 11:10:00,26.0,26.01,25.98,25.99,47800.0,13.6447,13.6499,13.6342,13.6394,47800.0
2005-03-04 11:15:00,25.99,26.04,25.98,26.03,30200.0,13.6394,13.6656,13.6342,13.6604,30200.0
2005-03-04 11:20:00,26.03,26.03,26.0,26.02,12800.0,13.6604,13.6604,13.6447,13.6551,12800.0
2005-03-04 11:25:00,26.03,26.06,26.03,26.06,39200.0,13.6604,13.6761,13.6604,13.6761,39200.0
2005-03-04 11:30:00,26.06,26.09,26.05,26.09,17800.0,13.6761,13.6919,13.6709,13.6919,17800.0
2005-03-04 11:35:00,26.09,26.09,26.07,26.08,24800.0,13.6919,13.6919,13.6814,13.6866,24800.0
2005-03-04 11:40:00,26.09,26.1,26.06,26.09,24000.0,13.6919,13.6971,13.6761,13.6919,24000.0
2005-03-04 11:45:00,26.09,26.13,26.09,26.12,92400.0,13.6919,13.7129,13.6919,13.7076,92400.0
2005-03-04 11:50:00,26.12,26.13,26.11,26.11,19000.0,13.7076,13.7129,13.7024,13.7024,19000.0
2005-03-04 11:55:00,26.11,26.12,26.11,26.11,12000.0,13.7024,13.7076,13.7024,13.7024,12000.0
2005-03-04 12:00:00,26.12,26.12,26.11,26.12,22400.0,13.7076,13.7076,13.7024,13.7076,22400.0
2005-03-04 12:05:00,26.11,26.13,26.11,26.13,9400.0,13.7024,13.7129,13.7024,13.7129,9400.0
2005-03-04 12:10:00,26.12,26.14,26.12,26.14,12200.0,13.7076,13.7181,13.7076,13.7181,12200.0
2005-03-04 12:15:00,26.14,26.16,26.14,26.16,7000.0,13.7181,13.7286,13.7181,13.7286,7000.0
2005-03-04 12:20:00,26.16,26.17,26.15,26.17,25600.0,13.7286,13.7339,13.7234,13.7339,25600.0
2005-03-04 12:25:00,26.17,26.18,26.16,26.18,22600.0,13.7339,13.7391,13.7286,13.7391,22600.0
2005-03-04 12:30:00,26.17,26.17,26.16,26.17,8800.0,13.7339,13.7339,13.7286,13.7339,8800.0
2005-03-04 12:35:00,26.17,26.17,26.15,26.15,79800.0,13.7339,13.7339,13.7234,13.7234,79800.0
2005-03-04 12:40:00,26.15,26.15,26.15,26.15,8600.0,13.7234,13.7234,13.7234,13.7234,8600.0
2005-03-04 12:45:00,26.16,26.17,26.16,26.17,9600.0,13.7286,13.7339,13.7286,13.7339,9600.0
2005-03-04 12:50:00,26.17,26.17,26.16,26.16,13600.0,13.7339,13.7339,13.7286,13.7286,13600.0
2005-03-04 12:55:00,26.16,26.17,26.16,26.16,5000.0,13.7286,13.7339,13.7286,13.7286,5000.0
2005-03-04 13:00:00,26.16,26.17,26.14,26.17,11600.0,13.7286,13.7339,13.7181,13.7339,11600.0
2005-03-04 13:05:00,26.16,26.16,26.16,26.16,9600.0,13.7286,13.7286,13.7286,13.7286,9600.0
2005-03-04 13:10:00,26.16,26.17,26.16,26.16,11400.0,13.7286,13.7339,13.7286,13.7286,11400.0
2005-03-04 13:15:00,26.17,26.17,26.17,26.17,11800.0,13.7339,13.7339,13.7339,13.7339,11800.0
2005-03-04 13:20:00,26.17,26.17,26.16,26.16,1600.0,13.7339,13.7339,13.7286,13.7286,1600.0
2005-03-04 13:25:00,26.16,26.17,26.16,26.16,7200.0,13.7286,13.7339,13.7286,13.7286,7200.0
2005-03-04 13:30:00,26.16,26.16,26.15,26.15,7800.0,13.7286,13.7286,13.7234,13.7234,7800.0
2005-03-04 13:35:00,26.15,26.15,26.15,26.15,6000.0,13.7234,13.7234,13.7234,13.7234,6000.0
2005-03-04 13:40:00,26.15,26.17,26.15,26.16,8800.0,13.7234,13.7339,13.7234,13.7286,8800.0
2005-03-04 13:45:00,26.17,26.17,26.15,26.16,26600.0,13.7339,13.7339,13.7234,13.7286,26600.0
2005-03-04 13:50:00,26.16,26.17,26.15,26.15,30000.0,13.7286,13.7339,13.7234,13.7234,30000.0
2005-03-04 13:55:00,26.15,26.18,26.15,26.17,19000.0,13.7234,13.7391,13.7234,13.7339,19000.0
2005-03-04 14:00:00,26.18,26.18,26.16,26.17,26400.0,13.7391,13.7391,13.7286,13.7339,26400.0
2005-03-04 14:05:00,26.17,26.18,26.16,26.17,16200.0,13.7339,13.7391,13.7286,13.7339,16200.0
2005-03-04 14:10:00,26.17,26.17,26.16,26.16,10800.0,13.7339,13.7339,13.7286,13.7286,10800.0
2005-03-04 14:15:00,26.16,26.16,26.14,26.15,24400.0,13.7286,13.7286,13.7181,13.7234,24400.0
2005-03-04 14:20:00,26.15,26.17,26.15,26.16,14600.0,13.7234,13.7339,13.7234,13.7286,14600.0
2005-03-04 14:25:00,26.16,26.17,26.13,26.16,45000.0,13.7286,13.7339,13.7129,13.7286,45000.0
2005-03-04 14:30:00,26.17,26.2,26.17,26.18,17000.0,13.7339,13.7496,13.7339,13.7391,17000.0
2005-03-04 14:35:00,26.18,26.18,26.17,26.17,11000.0,13.7391,13.7391,13.7339,13.7339,11000.0
2005-03-04 14:40:00,26.17,26.17,26.16,26.16,10200.0,13.7339,13.7339,13.7286,13.7286,10200.0
2005-03-04 14:45:00,26.16,26.18,26.16,26.17,32800.0,13.7286,13.7391,13.7286,13.7339,32800.0
2005-03-04 14:50:00,26.17,26.18,26.16,26.17,19200.0,13.7339,13.7391,13.7286,13.7339,19200.0
2005-03-04 14:55:00,26.17,26.18,26.17,26.18,17000.0,13.7339,13.7391,13.7339,13.7391,17000.0
2005-03-04 15:00:00,26.17,26.18,26.17,26.18,28400.0,13.7339,13.7391,13.7339,13.7391,28400.0
2005-03-04 15:05:00,26.18,26.18,26.17,26.17,25400.0,13.7391,13.7391,13.7339,13.7339,25400.0
2005-03-04 15:10:00,26.17,26.17,26.16,26.16,17400.0,13.7339,13.7339,13.7286,13.7286,17400.0
2005-03-04 15:15:00,26.16,26.17,26.15,26.16,37400.0,13.7286,13.7339,13.7234,13.7286,37400.0
2005-03-04 15:20:00,26.16,26.17,26.16,26.17,15800.0,13.7286,13.7339,13.7286,13.7339,15800.0
2005-03-04 15:25:00,26.17,26.18,26.16,26.17,22800.0,13.7339,13.7391,13.7286,13.7339,22800.0
2005-03-04 15:30:00,26.17,26.17,26.16,26.17,38000.0,13.7339,13.7339,13.7286,13.7339,38000.0
2005-03-04 15:35:00,26.17,26.17,26.17,26.17,19800.0,13.7339,13.7339,13.7339,13.7339,19800.0
2005-03-04 15:40:00,26.17,26.17,26.16,26.16,27200.0,13.7339,13.7339,13.7286,13.7286,27200.0
2005-03-04 15:45:00,26.16,26.16,26.15,26.16,75600.0,13.7286,13.7286,13.7234,13.7286,75600.0
2005-03-04 15:50:00,26.16,26.16,26.15,26.15,21600.0,13.7286,13.7286,13.7234,13.7234,21600.0
2005-03-04 15:55:00,26.15,26.16,26.15,26.16,46000.0,13.7234,13.7286,13.7234,13.7286,46000.0
2005-03-07 09:30:00,26.18,26.18,26.16,26.18,192800.0,13.7391,13.7391,13.7286,13.7391,192800.0
2005-03-07 09:35:00,26.18,26.18,26.13,26.14,39400.0,13.7391,13.7391,13.7129,13.7181,39400.0
2005-03-07 09:40:00,26.11,26.13,26.06,26.07,47200.0,13.7024,13.7129,13.6761,13.6814,47200.0
2005-03-07 09:45:00,26.06,26.06,26.02,26.05,17600.0,13.6761,13.6761,13.6551,13.6709,17600.0
2005-03-07 09:50:00,26.06,26.06,26.0,26.02,36200.0,13.6761,13.6761,13.6447,13.6551,36200.0
2005-03-07 09:55:00,26.02,26.05,26.0,26.05,55000.0,13.6551,13.6709,13.6447,13.6709,55000.0
2005-03-07 10:00:00,26.07,26.07,26.04,26.06,43000.0,13.6814,13.6814,13.6656,13.6761,43000.0
2005-03-07 10:05:00,26.06,26.06,26.0,26.0,19600.0,13.6761,13.6761,13.6447,13.6447,19600.0
2005-03-07 10:10:00,25.99,26.04,25.99,26.02,45000.0,13.6394,13.6656,13.6394,13.6551,45000.0
2005-03-07 10:15:00,26.01,26.01,25.96,25.98,13600.0,13.6499,13.6499,13.6237,13.6342,13600.0
2005-03-07 10:20:00,25.98,25.98,25.96,25.97,26400.0,13.6342,13.6342,13.6237,13.6289,26400.0
2005-03-07 10:25:00,25.98,26.02,25.98,26.02,40000.0,13.6342,13.6551,13.6342,13.6551,40000.0
2005-03-07 10:30:00,26.01,26.01,25.98,25.98,45000.0,13.6499,13.6499,13.6342,13.6342,45000.0
2005-03-07 10:35:00,25.99,26.0,25.99,26.0,24000.0,13.6394,13.6447,13.6394,13.6447,24000.0
2005-03-07 10:40:00,26.0,26.0,25.98,25.98,17200.0,13.6447,13.6447,13.6342,13.6342,17200.0
2005-03-07 10:45:00,25.98,25.99,25.98,25.99,25800.0,13.6342,13.6394,13.6342,13.6394,25800.0
2005-03-07 10:50:00,25.98,25.99,25.96,25.97,29000.0,13.6342,13.6394,13.6237,13.6289,29000.0
2005-03-07 10:55:00,25.97,25.97,25.95,25.97,13400.0,13.6289,13.6289,13.6184,13.6289,13400.0
2005-03-07 11:00:00,25.96,25.96,25.95,25.96,26600.0,13.6237,13.6237,13.6184,13.6237,26600.0
2005-03-07 11:05:00,25.96,25.97,25.95,25.97,13000.0,13.6237,13.6289,13.6184,13.6289,13000.0
2005-03-07 11:10:00,25.97,26.0,25.95,25.99,31400.0,13.6289,13.6447,13.6184,13.6394,31400.0
2005-03-07 11:15:00,26.0,26.0,25.98,25.99,13800.0,13.6447,13.6447,13.6342,13.6394,13800.0
2005-03-07 11:20:00,25.98,25.98,25.96,25.97,21000.0,13.6342,13.6342,13.6237,13.6289,21000.0
2005-03-07 11:25:00,25.97,26.0,25.96,25.99,22400.0,13.6289,13.6447,13.6237,13.6394,22400.0
2005-03-07 11:30:00,26.0,26.0,25.97,25.98,15800.0,13.6447,13.6447,13.6289,13.6342,15800.0
2005-03-07 11:35:00,25.98,26.0,25.97,25.97,28800.0,13.6342,13.6447,13.6289,13.6289,28800.0
2005-03-07 11:40:00,25.99,25.99,25.96,25.98,36600.0,13.6394,13.6394,13.6237,13.6342,36600.0
2005-03-07 11:45:00,25.98,25.98,25.96,25.96,15000.0,13.6342,13.6342,13.6237,13.6237,15000.0
2005-03-07 11:50:00,25.96,25.96,25.93,25.93,32800.0,13.6237,13.6237,13.6079,13.6079,32800.0
2005-03-07 11:55:00,25.93,25.93,25.91,25.91,47600.0,13.6079,13.6079,13.5974,13.5974,47600.0
2005-03-07 12:00:00,25.91,25.91,25.9,25.9,83600.0,13.5974,13.5974,13.5922,13.5922,83600.0
2005-03-07 12:05:00,25.91,25.91,25.9,25.9,20600.0,13.5974,13.5974,13.5922,13.5922,20600.0
2005-03-07 12:10:00,25.89,25.9,25.88,25.88,50000.0,13.5869,13.5922,13.5817,13.5817,50000.0
2005-03-07 12:15:00,25.88,25.9,25.88,25.88,57400.0,13.5817,13.5922,13.5817,13.5817,57400.0
2005-03-07 12:20:00,25.88,25.88,25.86,25.88,116800.0,13.5817,13.5817,13.5712,13.5817,116800.0
2005-03-07 12:25:00,25.88,25.92,25.88,25.92,15600.0,13.5817,13.6027,13.5817,13.6027,15600.0
2005-03-07 12:30:00,25.92,25.93,25.9,25.91,26600.0,13.6027,13.6079,13.5922,13.5974,26600.0
2005-03-07 12:35:00,25.93,25.96,25.92,25.96,20600.0,13.6079,13.6237,13.6027,13.6237,20600.0
2005-03-07 12:40:00,25.95,25.95,25.93,25.93,7400.0,13.6184,13.6184,13.6079,13.6079,7400.0
2005-03-07 12:45:00,25.93,25.93,25.93,25.93,9200.0,13.6079,13.6079,13.6079,13.6079,9200.0
2005-03-07 12:50:00,25.93,25.93,25.92,25.93,17200.0,13.6079,13.6079,13.6027,13.6079,17200.0
2005-03-07 12:55:00,25.93,25.94,25.93,25.94,10600.0,13.6079,13.6132,13.6079,13.6132,10600.0
2005-03-07 13:00:00,25.93,25.96,25.93,25.96,11400.0,13.6079,13.6237,13.6079,13.6237,11400.0
2005-03-07 13:05:00,25.96,25.96,25.93,25.94,63000.0,13.6237,13.6237,13.6079,13.6132,63000.0
2005-03-07 13:10:00,25.94,25.95,25.93,25.93,25800.0,13.6132,13.6184,13.6079,13.6079,25800.0
2005-03-07 13:15:00,25.93,25.93,25.92,25.93,21800.0,13.6079,13.6079,13.6027,13.6079,21800.0
2005-03-07 13:20:00,25.93,25.93,25.92,25.92,15800.0,13.6079,13.6079,13.6027,13.6027,15800.0
2005-03-07 13:25:00,25.91,25.91,25.89,25.89,37600.0,13.5974,13.5974,13.5869,13.5869,37600.0
2005-03-07 13:30:00,25.89,25.92,25.89,25.92,22400.0,13.5869,13.6027,13.5869,13.6027,22400.0
2005-03-07 13:35:00,25.92,25.93,25.92,25.92,13400.0,13.6027,13.6079,13.6027,13.6027,13400.0
2005-03-07 13:40:00,25.92,25.93,25.91,25.93,128600.0,13.6027,13.6079,13.5974,13.6079,128600.0
2005-03-07 13:45:00,25.93,25.94,25.92,25.92,159400.0,13.6079,13.6132,13.6027,13.6027,159400.0
2005-03-07 13:50:00,25.92,25.93,25.92,25.92,221400.0,13.6027,13.6079,13.6027,13.6027,221400.0
2005-03-07 13:55:00,25.92,25.92,25.91,25.91,20400.0,13.6027,13.6027,13.5974,13.5974,20400.0
2005-03-07 14:00:00,25.9,25.92,25.89,25.9,73800.0,13.5922,13.6027,13.5869,13.5922,73800.0
2005-03-07 14:05:00,25.9,25.9,25.89,25.89,45200.0,13.5922,13.5922,13.5869,13.5869,45200.0
2005-03-07 14:10:00,25.89,25.89,25.88,25.88,18800.0,13.5869,13.5869,13.5817,13.5817,18800.0
2005-03-07 14:15:00,25.88,25.91,25.88,25.9,34000.0,13.5817,13.5974,13.5817,13.5922,34000.0
2005-03-07 14:20:00,25.91,25.91,25.88,25.88,16600.0,13.5974,13.5974,13.5817,13.5817,16600.0
2005-03-07 14:25:00,25.88,25.89,25.85,25.89,93600.0,13.5817,13.5869,13.5659,13.5869,93600.0
2005-03-07 14:30:00,25.88,25.91,25.88,25.9,42800.0,13.5817,13.5974,13.5817,13.5922,42800.0
2005-03-07 14:35:00,25.91,25.91,25.9,25.9,20200.0,13.5974,13.5974,13.5922,13.5922,20200.0
2005-03-07 14:40:00,25.9,25.9,25.89,25.9,64800.0,13.5922,13.5922,13.5869,13.5922,64800.0
2005-03-07 14:45:00,25.9,25.91,25.9,25.9,104000.0,13.5922,13.5974,13.5922,13.5922,104000.0
2005-03-07 14:50:00,25.9,25.9,25.89,25.9,19000.0,13.5922,13.5922,13.5869,13.5922,19000.0
2005-03-07 14:55:00,25.9,25.9,25.88,25.89,61400.0,13.5922,13.5922,13.5817,13.5869,61400.0
2005-03-07 15:00:00,25.89,25.92,25.89,25.92,74200.0,13.5869,13.6027,13.5869,13.6027,74200.0
2005-03-07 15:05:00,25.92,25.95,25.92,25.94,64200.0,13.6027,13.6184,13.6027,13.6132,64200.0
2005-03-07 15:10:00,25.93,25.93,25.92,25.93,32400.0,13.6079,13.6079,13.6027,13.6079,32400.0
2005-03-07 15:15:00,25.92,25.93,25.92,25.93,41000.0,13.6027,13.6079,13.6027,13.6079,41000.0
2005-03-07 15:20:00,25.93,25.95,25.93,25.94,66600.0,13.6079,13.6184,13.6079,13.6132,66600.0
2005-03-07 15:25:00,25.93,25.93,25.92,25.93,112400.0,13.6079,13.6079,13.6027,13.6079,112400.0
2005-03-07 15:30:00,25.93,25.93,25.92,25.93,50800.0,13.6079,13.6079,13.6027,13.6079,50800.0
2005-03-07 15:35:00,25.93,25.93,25.92,25.93,171600.0,13.6079,13.6079,13.6027,13.6079,171600.0
2005-03-07 15:40:00,25.93,25.95,25.93,25.95,31400.0,13.6079,13.6184,13.6079,13.6184,31400.0
2005-03-07 15:45:00,25.95,25.96,25.95,25.95,58600.0,13.6184,13.6237,13.6184,13.6184,58600.0
2005-03-07 15:50:00,25.95,25.96,25.93,25.93,37600.0,13.6184,13.6237,13.6079,13.6079,37600.0
2005-03-07 15:55:00,25.93,25.93,25.93,25.93,192600.0,13.6079,13.6079,13.6079,13.6079,192600.0
2005-03-08 09:30:00,25.96,25.96,25.93,25.93,54000.0,13.6237,13.6237,13.6079,13.6079,54000.0
2005-03-08 09:35:00,25.93,25.93,25.88,25.9,15600.0,13.6079,13.6079,13.5817,13.5922,15600.0
2005-03-08 09:40:00,25.9,25.91,25.86,25.9,30400.0,13.5922,13.5974,13.5712,13.5922,30400.0
2005-03-08 09:45:00,25.9,25.91,25.82,25.84,85400.0,13.5922,13.5974,13.5502,13.5607,85400.0
2005-03-08 09:50:00,25.84,25.88,25.81,25.88,36400.0,13.5607,13.5817,13.5449,13.5817,36400.0
2005-03-08 09:55:00,25.88,25.89,25.83,25.88,44800.0,13.5817,13.5869,13.5554,13.5817,44800.0
2005-03-08 10:00:00,25.88,25.88,25.86,25.86,67000.0,13.5817,13.5817,13.5712,13.5712,67000.0
2005-03-08 10:05:00,25.87,25.88,25.86,25.88,125400.0,13.5764,13.5817,13.5712,13.5817,125400.0
2005-03-08 10:10:00,25.89,25.9,25.86,25.87,38200.0,13.5869,13.5922,13.5712,13.5764,38200.0
2005-03-08 10:15:00,25.87,25.89,25.86,25.86,33600.0,13.5764,13.5869,13.5712,13.5712,33600.0
2005-03-08 10:20:00,25.86,25.87,25.86,25.87,42200.0,13.5712,13.5764,13.5712,13.5764,42200.0
2005-03-08 10:25:00,25.86,25.89,25.85,25.88,42600.0,13.5712,13.5869,13.5659,13.5817,42600.0
2005-03-08 10:30:00,25.87,25.88,25.87,25.88,20200.0,13.5764,13.5817,13.5764,13.5817,20200.0
2005-03-08 10:35:00,25.88,25.88,25.87,25.88,37400.0,13.5817,13.5817,13.5764,13.5817,37400.0
2005-03-08 10:40:00,25.87,25.9,25.86,25.9,29200.0,13.5764,13.5922,13.5712,13.5922,29200.0
2005-03-08 10:45:00,25.9,25.91,25.9,25.91,75800.0,13.5922,13.5974,13.5922,13.5974,75800.0
2005-03-08 10:50:00,25.91,25.93,25.87,25.92,64000.0,13.5974,13.6079,13.5764,13.6027,64000.0
2005-03-08 10:55:00,25.92,25.93,25.91,25.93,20800.0,13.6027,13.6079,13.5974,13.6079,20800.0
2005-03-08 11:00:00,25.93,25.93,25.9,25.91,22200.0,13.6079,13.6079,13.5922,13.5974,22200.0
2005-03-08 11:05:00,25.91,25.93,25.91,25.92,18400.0,13.5974,13.6079,13.5974,13.6027,18400.0
2005-03-08 11:10:00,25.92,25.96,25.92,25.96,19800.0,13.6027,13.6237,13.6027,13.6237,19800.0
2005-03-08 11:15:00,25.96,25.96,25.93,25.94,16800.0,13.6237,13.6237,13.6079,13.6132,16800.0
2005-03-08 11:20:00,25.94,25.94,25.93,25.93,10600.0,13.6132,13.6132,13.6079,13.6079,10600.0
2005-03-08 11:25:00,25.93,25.93,25.93,25.93,20800.0,13.6079,13.6079,13.6079,13.6079,20800.0
2005-03-08 11:30:00,25.92,25.93,25.92,25.93,41000.0,13.6027,13.6079,13.6027,13.6079,41000.0
2005-03-08 11:35:00,25.93,25.96,25.93,25.95,58200.0,13.6079,13.6237,13.6079,13.6184,58200.0
2005-03-08 11:40:00,25.95,25.98,25.95,25.97,11200.0,13.6184,13.6342,13.6184,13.6289,11200.0
2005-03-08 11:45:00,25.97,25.97,25.97,25.97,9000.0,13.6289,13.6289,13.6289,13.6289,9000.0
2005-03-08 11:50:00,25.97,25.97,25.95,25.95,18800.0,13.6289,13.6289,13.6184,13.6184,18800.0
2005-03-08 11:55:00,25.95,25.95,25.93,25.93,5000.0,13.6184,13.6184,13.6079,13.6079,5000.0
2005-03-08 12:00:00,25.94,25.94,25.91,25.92,31800.0,13.6132,13.6132,13.5974,13.6027,31800.0
2005-03-08 12:05:00,25.91,25.92,25.91,25.92,9400.0,13.5974,13.6027,13.5974,13.6027,9400.0
2005-03-08 12:10:00,25.92,25.93,25.91,25.92,24800.0,13.6027,13.6079,13.5974,13.6027,24800.0
2005-03-08 12:15:00,25.91,25.92,25.91,25.92,20200.0,13.5974,13.6027,13.5974,13.6027,20200.0
2005-03-08 12:20:00,25.92,25.95,25.92,25.95,10800.0,13.6027,13.6184,13.6027,13.6184,10800.0
2005-03-08 12:25:00,25.95,25.95,25.93,25.93,20600.0,13.6184,13.6184,13.6079,13.6079,20600.0
2005-03-08 12:30:00,25.93,25.93,25.91,25.91,12800.0,13.6079,13.6079,13.5974,13.5974,12800.0
2005-03-08 12:35:00,25.9,25.92,25.88,25.92,28800.0,13.5922,13.6027,13.5817,13.6027,28800.0
2005-03-08 12:40:00,25.93,25.93,25.92,25.92,4200.0,13.6079,13.6079,13.6027,13.6027,4200.0
2005-03-08 12:45:00,25.93,25.93,25.9,25.9,14400.0,13.6079,13.6079,13.5922,13.5922,14400.0
2005-03-08 12:50:00,25.9,25.9,25.9,25.9,38000.0,13.5922,13.5922,13.5922,13.5922,38000.0
2005-03-08 12:55:00,25.9,25.9,25.89,25.9,21200.0,13.5922,13.5922,13.5869,13.5922,21200.0
2005-03-08 13:00:00,25.9,25.9,25.89,25.9,40400.0,13.5922,13.5922,13.5869,13.5922,40400.0
2005-03-08 13:05:00,25.9,25.91,25.9,25.91,35800.0,13.5922,13.5974,13.5922,13.5974,35800.0
2005-03-08 13:10:00,25.91,25.91,25.89,25.9,16800.0,13.5974,13.5974,13.5869,13.5922,16800.0
2005-03-08 13:15:00,25.89,25.89,25.89,25.89,11000.0,13.5869,13.5869,13.5869,13.5869,11000.0
2005-03-08 13:20:00,25.89,25.89,25.88,25.88,8800.0,13.5869,13.5869,13.5817,13.5817,8800.0
2005-03-08 13:25:00,25.88,25.88,25.86,25.87,13600.0,13.5817,13.5817,13.5712,13.5764,13600.0
2005-03-08 13:30:00,25.87,25.87,25.86,25.86,9200.0,13.5764,13.5764,13.5712,13.5712,9200.0
2005-03-08 13:35:00,25.86,25.86,25.84,25.85,21000.0,13.5712,13.5712,13.5607,13.5659,21000.0
2005-03-08 13:40:00,25.86,25.89,25.84,25.84,27200.0,13.5712,13.5869,13.5607,13.5607,27200.0
2005-03-08 13:45:00,25.84,25.84,25.82,25.82,29000.0,13.5607,13.5607,13.5502,13.5502,29000.0
2005-03-08 13:50:00,25.82,25.82,25.8,25.81,19000.0,13.5502,13.5502,13.5397,13.5449,19000.0
2005-03-08 13:55:00,25.81,25.85,25.81,25.84,18800.0,13.5449,13.5659,13.5449,13.5607,18800.0
2005-03-08 14:00:00,25.85,25.85,25.83,25.83,13800.0,13.5659,13.5659,13.5554,13.5554,13800.0
2005-03-08 14:05:00,25.83,25.86,25.83,25.86,22400.0,13.5554,13.5712,13.5554,13.5712,22400.0
2005-03-08 14:10:00,25.86,25.86,25.84,25.84,16000.0,13.5712,13.5712,13.5607,13.5607,16000.0
2005-03-08 14:15:00,25.84,25.84,25.82,25.82,17400.0,13.5607,13.5607,13.5502,13.5502,17400.0
2005-03-08 14:20:00,25.82,25.86,25.82,25.86,26000.0,13.5502,13.5712,13.5502,13.5712,26000.0
2005-03-08 14:25:00,25.86,25.88,25.86,25.88,16200.0,13.5712,13.5817,13.5712,13.5817,16200.0
2005-03-08 14:30:00,25.88,25.89,25.88,25.89,24800.0,13.5817,13.5869,13.5817,13.5869,24800.0
2005-03-08 14:35:00,25.89,25.9,25.88,25.89,36400.0,13.5869,13.5922,13.5817,13.5869,36400.0
2005-03-08 14:40:00,25.89,25.89,25.87,25.87,27200.0,13.5869,13.5869,13.5764,13.5764,27200.0
2005-03-08 14:45:00,25.86,25.86,25.85,25.85,25600.0,13.5712,13.5712,13.5659,13.5659,25600.0
2005-03-08 14:50:00,25.85,25.86,25.85,25.85,20000.0,13.5659,13.5712,13.5659,13.5659,20000.0
2005-03-08 14:55:00,25.85,25.88,25.85,25.88,11800.0,13.5659,13.5817,13.5659,13.5817,11800.0
2005-03-08 15:00:00,25.88,25.88,25.85,25.86,34600.0,13.5817,13.5817,13.5659,13.5712,34600.0
2005-03-08 15:05:00,25.86,25.86,25.85,25.86,10800.0,13.5712,13.5712,13.5659,13.5712,10800.0
2005-03-08 15:10:00,25.86,25.88,25.86,25.88,25800.0,13.5712,13.5817,13.5712,13.5817,25800.0
2005-03-08 15:15:00,25.88,25.89,25.88,25.89,21200.0,13.5817,13.5869,13.5817,13.5869,21200.0
2005-03-08 15:20:00,25.89,25.9,25.88,25.88,22600.0,13.5869,13.5922,13.5817,13.5817,22600.0
2005-03-08 15:25:00,25.88,25.88,25.86,25.86,32600.0,13.5817,13.5817,13.5712,13.5712,32600.0
2005-03-08 15:30:00,25.86,25.86,25.84,25.84,86400.0,13.5712,13.5712,13.5607,13.5607,86400.0
2005-03-08 15:35:00,25.85,25.85,25.82,25.82,68400.0,13.5659,13.5659,13.5502,13.5502,68400.0
2005-03-08 15:40:00,25.82,25.84,25.81,25.82,62600.0,13.5502,13.5607,13.5449,13.5502,62600.0
2005-03-08 15:45:00,25.82,25.84,25.82,25.83,75000.0,13.5502,13.5607,13.5502,13.5554,75000.0
2005-03-08 15:50:00,25.83,25.85,25.83,25.84,155000.0,13.5554,13.5659,13.5554,13.5607,155000.0
2005-03-08 15:55:00,25.84,25.86,25.83,25.84,41200.0,13.5607,13.5712,13.5554,13.5607,41200.0
2005-03-09 09:30:00,25.85,25.85,25.77,25.85,23600.0,13.5659,13.5659,13.5239,13.5659,23600.0
2005-03-09 09:35:00,25.78,25.79,25.78,25.79,14800.0,13.5292,13.5344,13.5292,13.5344,14800.0
2005-03-09 09:40:00,25.79,25.81,25.78,25.79,14600.0,13.5344,13.5449,13.5292,13.5344,14600.0
2005-03-09 09:45:00,25.79,25.8,25.78,25.79,56200.0,13.5344,13.5397,13.5292,13.5344,56200.0
2005-03-09 09:50:00,25.79,25.8,25.78,25.78,42600.0,13.5344,13.5397,13.5292,13.5292,42600.0
2005-03-09 09:55:00,25.78,25.8,25.77,25.78,105800.0,13.5292,13.5397,13.5239,13.5292,105800.0
2005-03-09 10:00:00,25.77,25.8,25.76,25.8,57000.0,13.5239,13.5397,13.5187,13.5397,57000.0
2005-03-09 10:05:00,25.8,25.8,25.76,25.76,29600.0,13.5397,13.5397,13.5187,13.5187,29600.0
2005-03-09 10:10:00,25.77,25.77,25.75,25.77,49200.0,13.5239,13.5239,13.5135,13.5239,49200.0
2005-03-09 10:15:00,25.77,25.78,25.77,25.78,135000.0,13.5239,13.5292,13.5239,13.5292,135000.0
2005-03-09 10:20:00,25.77,25.78,25.77,25.77,74800.0,13.5239,13.5292,13.5239,13.5239,74800.0
2005-03-09 10:25:00,25.76,25.77,25.72,25.73,60800.0,13.5187,13.5239,13.4977,13.503,60800.0
2005-03-09 10:30:00,25.72,25.75,25.72,25.74,54000.0,13.4977,13.5135,13.4977,13.5082,54000.0
2005-03-09 10:35:00,25.74,25.78,25.73,25.73,37200.0,13.5082,13.5292,13.503,13.503,37200.0
2005-03-09 10:40:00,25.73,25.75,25.72,25.74,30800.0,13.503,13.5135,13.4977,13.5082,30800.0
2005-03-09 10:45:00,25.74,25.77,25.73,25.75,25800.0,13.5082,13.5239,13.503,13.5135,25800.0
2005-03-09 10:50:00,25.75,25.76,25.73,25.73,21000.0,13.5135,13.5187,13.503,13.503,21000.0
2005-03-09 10:55:00,25.73,25.75,25.71,25.71,7400.0,13.503,13.5135,13.4925,13.4925,7400.0
2005-03-09 11:00:00,25.72,25.72,25.72,25.72,12800.0,13.4977,13.4977,13.4977,13.4977,12800.0
2005-03-09 11:05:00,25.72,25.74,25.72,25.73,19200.0,13.4977,13.5082,13.4977,13.503,19200.0
2005-03-09 11:10:00,25.73,25.73,25.71,25.72,24000.0,13.503,13.503,13.4925,13.4977,24000.0
2005-03-09 11:15:00,25.71,25.71,25.69,25.7,13000.0,13.4925,13.4925,13.482,13.4872,13000.0
2005-03-09 11:20:00,25.7,25.7,25.64,25.65,65200.0,13.4872,13.4872,13.4557,13.461,65200.0
2005-03-09 11:25:00,25.65,25.65,25.64,25.64,13600.0,13.461,13.461,13.4557,13.4557,13600.0
2005-03-09 11:30:00,25.63,25.64,25.6,25.6,74200.0,13.4505,13.4557,13.4347,13.4347,74200.0
2005-03-09 11:35:00,25.6,25.6,25.54,25.57,66200.0,13.4347,13.4347,13.4032,13.419,66200.0
2005-03-09 11:40:00,25.57,25.61,25.57,25.61,21200.0,13.419,13.44,13.419,13.44,21200.0
2005-03-09 11:45:00,25.61,25.62,25.61,25.61,19800.0,13.44,13.4452,13.44,13.44,19800.0
2005-03-09 11:50:00,25.61,25.66,25.61,25.65,38200.0,13.44,13.4662,13.44,13.461,38200.0
2005-03-09 11:55:00,25.64,25.65,25.64,25.64,23000.0,13.4557,13.461,13.4557,13.4557,23000.0
2005-03-09 12:00:00,25.64,25.64,25.63,25.64,32200.0,13.4557,13.4557,13.4505,13.4557,32200.0
2005-03-09 12:05:00,25.65,25.66,25.64,25.65,30200.0,13.461,13.4662,13.4557,13.461,30200.0
2005-03-09 12:10:00,25.65,25.67,25.65,25.67,15600.0,13.461,13.4715,13.461,13.4715,15600.0
2005-03-09 12:15:00,25.67,25.67,25.64,25.65,12800.0,13.4715,13.4715,13.4557,13.461,12800.0
2005-03-09 12:20:00,25.65,25.65,25.64,25.64,19600.0,13.461,13.461,13.4557,13.4557,19600.0
2005-03-09 12:25:00,25.65,25.65,25.64,25.64,14000.0,13.461,13.461,13.4557,13.4557,14000.0
2005-03-09 12:30:00,25.64,25.65,25.64,25.65,8200.0,13.4557,13.461,13.4557,13.461,8200.0
2005-03-09 12:35:00,25.65,25.65,25.64,25.65,9000.0,13.461,13.461,13.4557,13.461,9000.0
2005-03-09 12:40:00,25.65,25.65,25.64,25.64,35600.0,13.461,13.461,13.4557,13.4557,35600.0
2005-03-09 12:45:00,25.64,25.65,25.63,25.63,27800.0,13.4557,13.461,13.4505,13.4505,27800.0
2005-03-09 12:50:00,25.63,25.63,25.55,25.57,70600.0,13.4505,13.4505,13.4085,13.419,70600.0
2005-03-09 12:55:00,25.57,25.57,25.51,25.52,50800.0,13.419,13.419,13.3875,13.3927,50800.0
2005-03-09 13:00:00,25.52,25.54,25.52,25.53,35200.0,13.3927,13.4032,13.3927,13.398,35200.0
2005-03-09 13:05:00,25.53,25.56,25.51,25.56,32600.0,13.398,13.4137,13.3875,13.4137,32600.0
2005-03-09 13:10:00,25.56,25.58,25.56,25.57,23400.0,13.4137,13.4242,13.4137,13.419,23400.0
2005-03-09 13:15:00,25.57,25.61,25.57,25.61,32400.0,13.419,13.44,13.419,13.44,32400.0
2005-03-09 13:20:00,25.61,25.66,25.61,25.62,95200.0,13.44,13.4662,13.44,13.4452,95200.0
2005-03-09 13:25:00,25.62,25.62,25.6,25.61,3000.0,13.4452,13.4452,13.4347,13.44,3000.0
2005-03-09 13:30:00,25.61,25.61,25.6,25.6,19400.0,13.44,13.44,13.4347,13.4347,19400.0
2005-03-09 13:35:00,25.6,25.6,25.6,25.6,8200.0,13.4347,13.4347,13.4347,13.4347,8200.0
2005-03-09 13:40:00,25.6,25.61,25.58,25.6,28800.0,13.4347,13.44,13.4242,13.4347,28800.0
2005-03-09 13:45:00,25.61,25.62,25.6,25.62,3400.0,13.44,13.4452,13.4347,13.4452,3400.0
2005-03-09 13:50:00,25.61,25.61,25.58,25.61,22600.0,13.44,13.44,13.4242,13.44,22600.0
2005-03-09 13:55:00,25.61,25.65,25.61,25.62,14200.0,13.44,13.461,13.44,13.4452,14200.0
2005-03-09 14:00:00,25.62,25.67,25.61,25.64,29400.0,13.4452,13.4715,13.44,13.4557,29400.0
2005-03-09 14:05:00,25.64,25.64,25.63,25.64,46200.0,13.4557,13.4557,13.4505,13.4557,46200.0
2005-03-09 14:10:00,25.63,25.64,25.61,25.61,54600.0,13.4505,13.4557,13.44,13.44,54600.0
2005-03-09 14:15:00,25.6,25.6,25.58,25.59,61800.0,13.4347,13.4347,13.4242,13.4295,61800.0
2005-03-09 14:20:00,25.59,25.59,25.57,25.57,42800.0,13.4295,13.4295,13.419,13.419,42800.0
2005-03-09 14:25:00,25.57,25.57,25.55,25.57,145000.0,13.419,13.419,13.4085,13.419,145000.0
2005-03-09 14:30:00,25.57,25.59,25.56,25.59,24600.0,13.419,13.4295,13.4137,13.4295,24600.0
2005-03-09 14:35:00,25.59,25.59,25.57,25.58,38400.0,13.4295,13.4295,13.419,13.4242,38400.0
2005-03-09 14:40:00,25.58,25.6,25.58,25.6,23200.0,13.4242,13.4347,13.4242,13.4347,23200.0
2005-03-09 14:45:00,25.6,25.6,25.58,25.59,15400.0,13.4347,13.4347,13.4242,13.4295,15400.0
2005-03-09 14:50:00,25.59,25.6,25.59,25.59,15000.0,13.4295,13.4347,13.4295,13.4295,15000.0
2005-03-09 14:55:00,25.59,25.6,25.58,25.59,45200.0,13.4295,13.4347,13.4242,13.4295,45200.0
2005-03-09 15:00:00,25.59,25.59,25.57,25.59,40400.0,13.4295,13.4295,13.419,13.4295,40400.0
2005-03-09 15:05:00,25.59,25.61,25.58,25.59,18800.0,13.4295,13.44,13.4242,13.4295,18800.0
2005-03-09 15:10:00,25.59,25.59,25.57,25.58,50200.0,13.4295,13.4295,13.419,13.4242,50200.0
2005-03-09 15:15:00,25.58,25.58,25.55,25.55,79400.0,13.4242,13.4242,13.4085,13.4085,79400.0
2005-03-09 15:20:00,25.55,25.59,25.55,25.58,39800.0,13.4085,13.4295,13.4085,13.4242,39800.0
2005-03-09 15:25:00,25.58,25.61,25.58,25.61,22600.0,13.4242,13.44,13.4242,13.44,22600.0
2005-03-09 15:30:00,25.61,25.61,25.6,25.61,81400.0,13.44,13.44,13.4347,13.44,81400.0
2005-03-09 15:35:00,25.61,25.62,25.61,25.61,21600.0,13.44,13.4452,13.44,13.44,21600.0
2005-03-09 15:40:00,25.61,25.61,25.6,25.61,55600.0,13.44,13.44,13.4347,13.44,55600.0
2005-03-09 15:45:00,25.6,25.61,25.57,25.57,63400.0,13.4347,13.44,13.419,13.419,63400.0
2005-03-09 15:50:00,25.57,25.61,25.57,25.61,46600.0,13.419,13.44,13.419,13.44,46600.0
2005-03-09 15:55:00,25.61,25.63,25.56,25.57,124800.0,13.44,13.4505,13.4137,13.419,124800.0
2005-03-10 09:30:00,25.73,25.74,25.73,25.73,78400.0,13.503,13.5082,13.503,13.503,78400.0
2005-03-10 09:35:00,25.72,25.8,25.71,25.75,48800.0,13.4977,13.5397,13.4925,13.5135,48800.0
2005-03-10 09:40:00,25.75,25.81,25.75,25.79,75800.0,13.5135,13.5449,13.5135,13.5344,75800.0
2005-03-10 09:45:00,25.79,25.81,25.79,25.8,49400.0,13.5344,13.5449,13.5344,13.5397,49400.0
2005-03-10 09:50:00,25.79,25.81,25.75,25.8,70200.0,13.5344,13.5449,13.5135,13.5397,70200.0
2005-03-10 09:55:00,25.8,25.8,25.75,25.78,346800.0,13.5397,13.5397,13.5135,13.5292,346800.0
2005-03-10 10:00:00,25.78,25.8,25.75,25.79,71800.0,13.5292,13.5397,13.5135,13.5344,71800.0
2005-03-10 10:05:00,25.79,25.83,25.79,25.79,54800.0,13.5344,13.5554,13.5344,13.5344,54800.0
2005-03-10 10:10:00,25.79,25.82,25.79,25.82,45000.0,13.5344,13.5502,13.5344,13.5502,45000.0
2005-03-10 10:15:00,25.82,25.83,25.82,25.83,38800.0,13.5502,13.5554,13.5502,13.5554,38800.0
2005-03-10 10:20:00,25.82,25.85,25.82,25.85,26800.0,13.5502,13.5659,13.5502,13.5659,26800.0
2005-03-10 10:25:00,25.84,25.85,25.84,25.85,30000.0,13.5607,13.5659,13.5607,13.5659,30000.0
2005-03-10 10:30:00,25.85,25.85,25.84,25.85,32000.0,13.5659,13.5659,13.5607,13.5659,32000.0
2005-03-10 10:35:00,25.85,25.88,25.85,25.85,54400.0,13.5659,13.5817,13.5659,13.5659,54400.0
2005-03-10 10:40:00,25.85,25.86,25.8,25.8,45600.0,13.5659,13.5712,13.5397,13.5397,45600.0
2005-03-10 10:45:00,25.81,25.81,25.79,25.79,24600.0,13.5449,13.5449,13.5344,13.5344,24600.0
2005-03-10 10:50:00,25.79,25.82,25.79,25.8,27000.0,13.5344,13.5502,13.5344,13.5397,27000.0
2005-03-10 10:55:00,25.79,25.8,25.74,25.74,15800.0,13.5344,13.5397,13.5082,13.5082,15800.0
2005-03-10 11:00:00,25.74,25.75,25.74,25.74,22000.0,13.5082,13.5135,13.5082,13.5082,22000.0
2005-03-10 11:05:00,25.74,25.74,25.73,25.74,23800.0,13.5082,13.5082,13.503,13.5082,23800.0
2005-03-10 11:10:00,25.75,25.75,25.71,25.71,58600.0,13.5135,13.5135,13.4925,13.4925,58600.0
2005-03-10 11:15:00,25.71,25.75,25.71,25.75,20400.0,13.4925,13.5135,13.4925,13.5135,20400.0
2005-03-10 11:20:00,25.75,25.77,25.74,25.77,16200.0,13.5135,13.5239,13.5082,13.5239,16200.0
2005-03-10 11:25:00,25.77,25.77,25.75,25.77,16400.0,13.5239,13.5239,13.5135,13.5239,16400.0
2005-03-10 11:30:00,25.77,25.8,25.77,25.8,19000.0,13.5239,13.5397,13.5239,13.5397,19000.0
2005-03-10 11:35:00,25.8,25.84,25.8,25.84,35000.0,13.5397,13.5607,13.5397,13.5607,35000.0
2005-03-10 11:40:00,25.84,25.84,25.83,25.84,35000.0,13.5607,13.5607,13.5554,13.5607,35000.0
2005-03-10 11:45:00,25.84,25.85,25.84,25.84,57600.0,13.5607,13.5659,13.5607,13.5607,57600.0
2005-03-10 11:50:00,25.84,25.88,25.84,25.87,107000.0,13.5607,13.5817,13.5607,13.5764,107000.0
2005-03-10 11:55:00,25.88,25.88,25.86,25.88,12200.0,13.5817,13.5817,13.5712,13.5817,12200.0
2005-03-10 12:00:00,25.88,25.88,25.87,25.88,14200.0,13.5817,13.5817,13.5764,13.5817,14200.0
2005-03-10 12:05:00,25.88,25.88,25.86,25.87,15200.0,13.5817,13.5817,13.5712,13.5764,15200.0
2005-03-10 12:10:00,25.87,25.88,25.87,25.88,8400.0,13.5764,13.5817,13.5764,13.5817,8400.0
2005-03-10 12:15:00,25.87,25.88,25.86,25.86,8000.0,13.5764,13.5817,13.5712,13.5712,8000.0
2005-03-10 12:20:00,25.86,25.87,25.85,25.85,24400.0,13.5712,13.5764,13.5659,13.5659,24400.0
2005-03-10 12:25:00,25.85,25.85,25.82,25.82,12600.0,13.5659,13.5659,13.5502,13.5502,12600.0
2005-03-10 12:30:00,25.82,25.85,25.82,25.85,9400.0,13.5502,13.5659,13.5502,13.5659,9400.0
2005-03-10 12:35:00,25.85,25.86,25.85,25.85,5800.0,13.5659,13.5712,13.5659,13.5659,5800.0
2005-03-10 12:40:00,25.86,25.86,25.83,25.83,8000.0,13.5712,13.5712,13.5554,13.5554,8000.0
2005-03-10 12:45:00,25.83,25.83,25.81,25.82,6400.0,13.5554,13.5554,13.5449,13.5502,6400.0
2005-03-10 12:50:00,25.82,25.82,25.81,25.82,11200.0,13.5502,13.5502,13.5449,13.5502,11200.0
2005-03-10 12:55:00,25.82,25.85,25.81,25.85,12200.0,13.5502,13.5659,13.5449,13.5659,12200.0
2005-03-10 13:00:00,25.85,25.86,25.83,25.84,28200.0,13.5659,13.5712,13.5554,13.5607,28200.0
2005-03-10 13:05:00,25.84,25.85,25.84,25.84,9600.0,13.5607,13.5659,13.5607,13.5607,9600.0
2005-03-10 13:10:00,25.84,25.85,25.84,25.84,7600.0,13.5607,13.5659,13.5607,13.5607,7600.0
2005-03-10 13:15:00,25.84,25.84,25.83,25.84,14800.0,13.5607,13.5607,13.5554,13.5607,14800.0
2005-03-10 13:20:00,25.84,25.85,25.84,25.85,20000.0,13.5607,13.5659,13.5607,13.5659,20000.0
2005-03-10 13:25:00,25.85,25.87,25.84,25.86,30200.0,13.5659,13.5764,13.5607,13.5712,30200.0
2005-03-10 13:30:00,25.86,25.86,25.86,25.86,19600.0,13.5712,13.5712,13.5712,13.5712,19600.0
2005-03-10 13:35:00,25.86,25.91,25.86,25.89,34400.0,13.5712,13.5974,13.5712,13.5869,34400.0
2005-03-10 13:40:00,25.89,25.9,25.89,25.89,31800.0,13.5869,13.5922,13.5869,13.5869,31800.0
2005-03-10 13:45:00,25.89,25.92,25.89,25.91,23200.0,13.5869,13.6027,13.5869,13.5974,23200.0
2005-03-10 13:50:00,25.92,25.93,25.92,25.92,21600.0,13.6027,13.6079,13.6027,13.6027,21600.0
2005-03-10 13:55:00,25.92,25.92,25.91,25.92,18200.0,13.6027,13.6027,13.5974,13.6027,18200.0
2005-03-10 14:00:00,25.92,25.92,25.86,25.87,46400.0,13.6027,13.6027,13.5712,13.5764,46400.0
2005-03-10 14:05:00,25.88,25.9,25.88,25.9,10400.0,13.5817,13.5922,13.5817,13.5922,10400.0
2005-03-10 14:10:00,25.9,25.9,25.89,25.9,29000.0,13.5922,13.5922,13.5869,13.5922,29000.0
2005-03-10 14:15:00,25.9,25.91,25.89,25.9,41600.0,13.5922,13.5974,13.5869,13.5922,41600.0
2005-03-10 14:20:00,25.9,25.9,25.87,25.88,25400.0,13.5922,13.5922,13.5764,13.5817,25400.0
2005-03-10 14:25:00,25.88,25.89,25.88,25.88,10400.0,13.5817,13.5869,13.5817,13.5817,10400.0
2005-03-10 14:30:00,25.88,25.9,25.88,25.89,25600.0,13.5817,13.5922,13.5817,13.5869,25600.0
2005-03-10 14:35:00,25.89,25.9,25.89,25.89,18800.0,13.5869,13.5922,13.5869,13.5869,18800.0
2005-03-10 14:40:00,25.89,25.89,25.86,25.88,27400.0,13.5869,13.5869,13.5712,13.5817,27400.0
2005-03-10 14:45:00,25.88,25.89,25.87,25.88,14200.0,13.5817,13.5869,13.5764,13.5817,14200.0
2005-03-10 14:50:00,25.89,25.95,25.89,25.95,42000.0,13.5869,13.6184,13.5869,13.6184,42000.0
2005-03-10 14:55:00,25.94,25.95,25.93,25.93,41400.0,13.6132,13.6184,13.6079,13.6079,41400.0
2005-03-10 15:00:00,25.93,25.95,25.93,25.94,28800.0,13.6079,13.6184,13.6079,13.6132,28800.0
2005-03-10 15:05:00,25.95,25.95,25.86,25.86,41000.0,13.6184,13.6184,13.5712,13.5712,41000.0
2005-03-10 15:10:00,25.86,25.88,25.86,25.88,30800.0,13.5712,13.5817,13.5712,13.5817,30800.0
2005-03-10 15:15:00,25.88,25.9,25.88,25.89,63400.0,13.5817,13.5922,13.5817,13.5869,63400.0
2005-03-10 15:20:00,25.89,25.9,25.89,25.89,18000.0,13.5869,13.5922,13.5869,13.5869,18000.0
2005-03-10 15:25:00,25.89,25.9,25.89,25.9,18600.0,13.5869,13.5922,13.5869,13.5922,18600.0
2005-03-10 15:30:00,25.9,25.9,25.88,25.89,26800.0,13.5922,13.5922,13.5817,13.5869,26800.0
2005-03-10 15:35:00,25.89,25.89,25.85,25.86,28800.0,13.5869,13.5869,13.5659,13.5712,28800.0
2005-03-10 15:40:00,25.86,25.86,25.86,25.86,27200.0,13.5712,13.5712,13.5712,13.5712,27200.0
2005-03-10 15:45:00,25.86,25.86,25.85,25.86,26600.0,13.5712,13.5712,13.5659,13.5712,26600.0
2005-03-10 15:50:00,25.86,25.88,25.86,25.88,51600.0,13.5712,13.5817,13.5712,13.5817,51600.0
2005-03-10 15:55:00,25.88,25.89,25.86,25.88,40600.0,13.5817,13.5869,13.5712,13.5817,40600.0
2005-03-11 09:30:00,25.83,25.85,25.8,25.81,44200.0,13.5554,13.5659,13.5397,13.5449,44200.0
2005-03-11 09:35:00,25.82,25.89,25.82,25.88,28200.0,13.5502,13.5869,13.5502,13.5817,28200.0
2005-03-11 09:40:00,25.89,25.95,25.88,25.94,29000.0,13.5869,13.6184,13.5817,13.6132,29000.0
2005-03-11 09:45:00,25.95,25.95,25.9,25.93,51000.0,13.6184,13.6184,13.5922,13.6079,51000.0
2005-03-11 09:50:00,25.93,25.93,25.9,25.93,50400.0,13.6079,13.6079,13.5922,13.6079,50400.0
2005-03-11 09:55:00,25.93,26.0,25.93,25.99,47800.0,13.6079,13.6447,13.6079,13.6394,47800.0
2005-03-11 10:00:00,26.0,26.02,26.0,26.02,64000.0,13.6447,13.6551,13.6447,13.6551,64000.0
2005-03-11 10:05:00,26.02,26.02,25.98,26.0,50200.0,13.6551,13.6551,13.6342,13.6447,50200.0
2005-03-11 10:10:00,25.99,26.0,25.98,25.98,50400.0,13.6394,13.6447,13.6342,13.6342,50400.0
2005-03-11 10:15:00,26.0,26.0,25.93,25.99,39800.0,13.6447,13.6447,13.6079,13.6394,39800.0
2005-03-11 10:20:00,25.99,25.99,25.93,25.93,18400.0,13.6394,13.6394,13.6079,13.6079,18400.0
2005-03-11 10:25:00,25.93,25.96,25.93,25.95,24400.0,13.6079,13.6237,13.6079,13.6184,24400.0
2005-03-11 10:30:00,25.95,25.95,25.93,25.93,12200.0,13.6184,13.6184,13.6079,13.6079,12200.0
2005-03-11 10:35:00,25.93,25.93,25.88,25.89,21400.0,13.6079,13.6079,13.5817,13.5869,21400.0
2005-03-11 10:40:00,25.89,25.89,25.88,25.88,9600.0,13.5869,13.5869,13.5817,13.5817,9600.0
2005-03-11 10:45:00,25.88,25.93,25.88,25.92,11200.0,13.5817,13.6079,13.5817,13.6027,11200.0
2005-03-11 10:50:00,25.91,25.91,25.81,25.84,54800.0,13.5974,13.5974,13.5449,13.5607,54800.0
2005-03-11 10:55:00,25.84,25.86,25.8,25.86,13800.0,13.5607,13.5712,13.5397,13.5712,13800.0
2005-03-11 11:00:00,25.86,25.86,25.85,25.85,8800.0,13.5712,13.5712,13.5659,13.5659,8800.0
2005-03-11 11:05:00,25.85,25.87,25.83,25.87,39400.0,13.5659,13.5764,13.5554,13.5764,39400.0
2005-03-11 11:10:00,25.86,25.86,25.85,25.86,12800.0,13.5712,13.5712,13.5659,13.5712,12800.0
2005-03-11 11:15:00,25.85,25.86,25.84,25.85,32800.0,13.5659,13.5712,13.5607,13.5659,32800.0
2005-03-11 11:20:00,25.85,25.85,25.84,25.84,6800.0,13.5659,13.5659,13.5607,13.5607,6800.0
2005-03-11 11:25:00,25.84,25.88,25.81,25.88,46600.0,13.5607,13.5817,13.5449,13.5817,46600.0
2005-03-11 11:30:00,25.85,25.85,25.83,25.83,12400.0,13.5659,13.5659,13.5554,13.5554,12400.0
2005-03-11 11:35:00,25.82,25.83,25.79,25.8,35000.0,13.5502,13.5554,13.5344,13.5397,35000.0
2005-03-11 11:40:00,25.79,25.79,25.78,25.78,14000.0,13.5344,13.5344,13.5292,13.5292,14000.0
2005-03-11 11:45:00,25.78,25.82,25.78,25.81,13400.0,13.5292,13.5502,13.5292,13.5449,13400.0
2005-03-11 11:50:00,25.8,25.83,25.78,25.83,15600.0,13.5397,13.5554,13.5292,13.5554,15600.0
2005-03-11 11:55:00,25.83,25.84,25.82,25.83,10000.0,13.5554,13.5607,13.5502,13.5554,10000.0
2005-03-11 12:00:00,25.83,25.83,25.82,25.82,20400.0,13.5554,13.5554,13.5502,13.5502,20400.0
2005-03-11 12:05:00,25.82,25.83,25.82,25.82,9600.0,13.5502,13.5554,13.5502,13.5502,9600.0
2005-03-11 12:10:00,25.81,25.85,25.81,25.85,23000.0,13.5449,13.5659,13.5449,13.5659,23000.0
2005-03-11 12:15:00,25.84,25.87,25.84,25.86,7600.0,13.5607,13.5764,13.5607,13.5712,7600.0
2005-03-11 12:20:00,25.86,25.86,25.86,25.86,9200.0,13.5712,13.5712,13.5712,13.5712,9200.0
2005-03-11 12:25:00,25.87,25.87,25.85,25.85,19400.0,13.5764,13.5764,13.5659,13.5659,19400.0
2005-03-11 12:30:00,25.84,25.85,25.84,25.84,3400.0,13.5607,13.5659,13.5607,13.5607,3400.0
2005-03-11 12:35:00,25.84,25.85,25.83,25.84,10400.0,13.5607,13.5659,13.5554,13.5607,10400.0
2005-03-11 12:40:00,25.84,25.84,25.83,25.84,24600.0,13.5607,13.5607,13.5554,13.5607,24600.0
2005-03-11 12:45:00,25.84,25.84,25.84,25.84,9600.0,13.5607,13.5607,13.5607,13.5607,9600.0
2005-03-11 12:50:00,25.83,25.84,25.82,25.83,4400.0,13.5554,13.5607,13.5502,13.5554,4400.0
2005-03-11 12:55:00,25.82,25.82,25.76,25.76,66000.0,13.5502,13.5502,13.5187,13.5187,66000.0
2005-03-11 13:00:00,25.76,25.77,25.73,25.74,33400.0,13.5187,13.5239,13.503,13.5082,33400.0
2005-03-11 13:05:00,25.73,25.76,25.73,25.74,22600.0,13.503,13.5187,13.503,13.5082,22600.0
2005-03-11 13:10:00,25.75,25.75,25.7,25.71,43600.0,13.5135,13.5135,13.4872,13.4925,43600.0
2005-03-11 13:15:00,25.71,25.74,25.71,25.74,11800.0,13.4925,13.5082,13.4925,13.5082,11800.0
2005-03-11 13:20:00,25.72,25.74,25.72,25.74,6000.0,13.4977,13.5082,13.4977,13.5082,6000.0
2005-03-11 13:25:00,25.74,25.74,25.72,25.72,4600.0,13.5082,13.5082,13.4977,13.4977,4600.0
2005-03-11 13:30:00,25.72,25.75,25.72,25.75,16000.0,13.4977,13.5135,13.4977,13.5135,16000.0
2005-03-11 13:35:00,25.75,25.77,25.75,25.76,15600.0,13.5135,13.5239,13.5135,13.5187,15600.0
2005-03-11 13:40:00,25.75,25.75,25.73,25.73,20600.0,13.5135,13.5135,13.503,13.503,20600.0
2005-03-11 13:45:00,25.73,25.73,25.69,25.71,40200.0,13.503,13.503,13.482,13.4925,40200.0
2005-03-11 13:50:00,25.71,25.75,25.7,25.74,29400.0,13.4925,13.5135,13.4872,13.5082,29400.0
2005-03-11 13:55:00,25.74,25.74,25.71,25.72,10800.0,13.5082,13.5082,13.4925,13.4977,10800.0
2005-03-11 14:00:00,25.71,25.74,25.71,25.74,14600.0,13.4925,13.5082,13.4925,13.5082,14600.0
2005-03-11 14:05:00,25.74,25.74,25.72,25.72,21200.0,13.5082,13.5082,13.4977,13.4977,21200.0
2005-03-11 14:10:00,25.72,25.75,25.72,25.75,16600.0,13.4977,13.5135,13.4977,13.5135,16600.0
2005-03-11 14:15:00,25.75,25.75,25.73,25.74,19200.0,13.5135,13.5135,13.503,13.5082,19200.0
2005-03-11 14:20:00,25.74,25.74,25.7,25.7,21800.0,13.5082,13.5082,13.4872,13.4872,21800.0
2005-03-11 14:25:00,25.7,25.73,25.7,25.72,17800.0,13.4872,13.503,13.4872,13.4977,17800.0
2005-03-11 14:30:00,25.72,25.72,25.72,25.72,10800.0,13.4977,13.4977,13.4977,13.4977,10800.0
2005-03-11 14:35:00,25.72,25.74,25.7,25.73,28800.0,13.4977,13.5082,13.4872,13.503,28800.0
2005-03-11 14:40:00,25.74,25.76,25.73,25.75,25400.0,13.5082,13.5187,13.503,13.5135,25400.0
2005-03-11 14:45:00,25.75,25.8,25.75,25.75,36600.0,13.5135,13.5397,13.5135,13.5135,36600.0
2005-03-11 14:50:00,25.75,25.75,25.73,25.73,45000.0,13.5135,13.5135,13.503,13.503,45000.0
2005-03-11 14:55:00,25.73,25.73,25.7,25.7,64600.0,13.503,13.503,13.4872,13.4872,64600.0
2005-03-11 15:00:00,25.69,25.7,25.63,25.63,42000.0,13.482,13.4872,13.4505,13.4505,42000.0
2005-03-11 15:05:00,25.63,25.65,25.63,25.65,27200.0,13.4505,13.461,13.4505,13.461,27200.0
2005-03-11 15:10:00,25.65,25.65,25.65,25.65,12600.0,13.461,13.461,13.461,13.461,12600.0
2005-03-11 15:15:00,25.65,25.65,25.63,25.63,70600.0,13.461,13.461,13.4505,13.4505,70600.0
2005-03-11 15:20:00,25.62,25.62,25.61,25.61,39400.0,13.4452,13.4452,13.44,13.44,39400.0
2005-03-11 15:25:00,25.61,25.63,25.61,25.63,116400.0,13.44,13.4505,13.44,13.4505,116400.0
2005-03-11 15:30:00,25.62,25.62,25.6,25.6,72400.0,13.4452,13.4452,13.4347,13.4347,72400.0
2005-03-11 15:35:00,25.6,25.63,25.6,25.62,31200.0,13.4347,13.4505,13.4347,13.4452,31200.0
2005-03-11 15:40:00,25.62,25.67,25.6,25.67,62400.0,13.4452,13.4715,13.4347,13.4715,62400.0
2005-03-11 15:45:00,25.67,25.71,25.66,25.69,65000.0,13.4715,13.4925,13.4662,13.482,65000.0
2005-03-11 15:50:00,25.69,25.7,25.68,25.69,73000.0,13.482,13.4872,13.4767,13.482,73000.0
2005-03-11 15:55:00,25.69,25.7,25.66,25.66,67600.0,13.482,13.4872,13.4662,13.4662,67600.0
2005-03-14 09:30:00,25.68,25.71,25.68,25.69,18800.0,13.4767,13.4925,13.4767,13.482,18800.0
2005-03-14 09:35:00,25.7,25.74,25.65,25.68,17000.0,13.4872,13.5082,13.461,13.4767,17000.0
2005-03-14 09:40:00,25.67,25.7,25.66,25.69,14400.0,13.4715,13.4872,13.4662,13.482,14400.0
2005-03-14 09:45:00,25.7,25.71,25.69,25.7,19200.0,13.4872,13.4925,13.482,13.4872,19200.0
2005-03-14 09:50:00,25.7,25.72,25.68,25.72,35400.0,13.4872,13.4977,13.4767,13.4977,35400.0
2005-03-14 09:55:00,25.72,25.73,25.7,25.71,86000.0,13.4977,13.503,13.4872,13.4925,86000.0
2005-03-14 10:00:00,25.71,25.71,25.69,25.7,23200.0,13.4925,13.4925,13.482,13.4872,23200.0
2005-03-14 10:05:00,25.7,25.72,25.69,25.69,48400.0,13.4872,13.4977,13.482,13.482,48400.0
2005-03-14 10:10:00,25.7,25.73,25.69,25.73,77800.0,13.4872,13.503,13.482,13.503,77800.0
2005-03-14 10:15:00,25.71,25.72,25.7,25.72,34000.0,13.4925,13.4977,13.4872,13.4977,34000.0
2005-03-14 10:20:00,25.72,25.72,25.68,25.68,17000.0,13.4977,13.4977,13.4767,13.4767,17000.0
2005-03-14 10:25:00,25.68,25.72,25.67,25.71,18000.0,13.4767,13.4977,13.4715,13.4925,18000.0
2005-03-14 10:30:00,25.71,25.73,25.68,25.68,32600.0,13.4925,13.503,13.4767,13.4767,32600.0
2005-03-14 10:35:00,25.68,25.72,25.68,25.71,12400.0,13.4767,13.4977,13.4767,13.4925,12400.0
2005-03-14 10:40:00,25.72,25.72,25.68,25.68,27600.0,13.4977,13.4977,13.4767,13.4767,27600.0
2005-03-14 10:45:00,25.68,25.68,25.67,25.67,10400.0,13.4767,13.4767,13.4715,13.4715,10400.0
2005-03-14 10:50:00,25.68,25.69,25.67,25.69,11200.0,13.4767,13.482,13.4715,13.482,11200.0
2005-03-14 10:55:00,25.69,25.71,25.68,25.68,25400.0,13.482,13.4925,13.4767,13.4767,25400.0
2005-03-14 11:00:00,25.69,25.72,25.69,25.7,17600.0,13.482,13.4977,13.482,13.4872,17600.0
2005-03-14 11:05:00,25.7,25.71,25.68,25.7,38800.0,13.4872,13.4925,13.4767,13.4872,38800.0
2005-03-14 11:10:00,25.7,25.71,25.7,25.71,48200.0,13.4872,13.4925,13.4872,13.4925,48200.0
2005-03-14 11:15:00,25.71,25.73,25.71,25.71,50600.0,13.4925,13.503,13.4925,13.4925,50600.0
2005-03-14 11:20:00,25.7,25.72,25.7,25.71,39000.0,13.4872,13.4977,13.4872,13.4925,39000.0
2005-03-14 11:25:00,25.71,25.72,25.71,25.72,75000.0,13.4925,13.4977,13.4925,13.4977,75000.0
2005-03-14 11:30:00,25.72,25.72,25.7,25.71,152000.0,13.4977,13.4977,13.4872,13.4925,152000.0
2005-03-14 11:35:00,25.71,25.73,25.71,25.72,61400.0,13.4925,13.503,13.4925,13.4977,61400.0
2005-03-14 11:40:00,25.72,25.75,25.71,25.75,225600.0,13.4977,13.5135,13.4925,13.5135,225600.0
2005-03-14 11:45:00,25.74,25.76,25.74,25.75,163400.0,13.5082,13.5187,13.5082,13.5135,163400.0
2005-03-14 11:50:00,25.75,25.82,25.75,25.81,32400.0,13.5135,13.5502,13.5135,13.5449,32400.0
2005-03-14 11:55:00,25.81,25.81,25.74,25.74,23000.0,13.5449,13.5449,13.5082,13.5082,23000.0
2005-03-14 12:00:00,25.75,25.79,25.75,25.78,20400.0,13.5135,13.5344,13.5135,13.5292,20400.0
2005-03-14 12:05:00,25.78,25.81,25.78,25.8,18000.0,13.5292,13.5449,13.5292,13.5397,18000.0
2005-03-14 12:10:00,25.8,25.81,25.8,25.81,11200.0,13.5397,13.5449,13.5397,13.5449,11200.0
2005-03-14 12:15:00,25.81,25.81,25.8,25.8,8200.0,13.5449,13.5449,13.5397,13.5397,8200.0
2005-03-14 12:20:00,25.81,25.81,25.73,25.73,63800.0,13.5449,13.5449,13.503,13.503,63800.0
2005-03-14 12:25:00,25.73,25.74,25.72,25.73,75200.0,13.503,13.5082,13.4977,13.503,75200.0
2005-03-14 12:30:00,25.71,25.74,25.71,25.74,23400.0,13.4925,13.5082,13.4925,13.5082,23400.0
2005-03-14 12:35:00,25.74,25.74,25.73,25.73,15400.0,13.5082,13.5082,13.503,13.503,15400.0
2005-03-14 12:40:00,25.73,25.77,25.73,25.76,12000.0,13.503,13.5239,13.503,13.5187,12000.0
2005-03-14 12:45:00,25.76,25.76,25.74,25.74,5000.0,13.5187,13.5187,13.5082,13.5082,5000.0
2005-03-14 12:50:00,25.74,25.77,25.72,25.77,19200.0,13.5082,13.5239,13.4977,13.5239,19200.0
2005-03-14 12:55:00,25.78,25.79,25.77,25.78,10600.0,13.5292,13.5344,13.5239,13.5292,10600.0
2005-03-14 13:00:00,25.75,25.77,25.75,25.77,8600.0,13.5135,13.5239,13.5135,13.5239,8600.0
2005-03-14 13:05:00,25.77,25.78,25.77,25.78,7600.0,13.5239,13.5292,13.5239,13.5292,7600.0
2005-03-14 13:10:00,25.78,25.79,25.75,25.75,15800.0,13.5292,13.5344,13.5135,13.5135,15800.0
2005-03-14 13:15:00,25.75,25.79,25.75,25.75,25200.0,13.5135,13.5344,13.5135,13.5135,25200.0
2005-03-14 13:20:00,25.75,25.75,25.74,25.75,12600.0,13.5135,13.5135,13.5082,13.5135,12600.0
2005-03-14 13:25:00,25.74,25.75,25.72,25.72,81400.0,13.5082,13.5135,13.4977,13.4977,81400.0
2005-03-14 13:30:00,25.72,25.74,25.71,25.73,52800.0,13.4977,13.5082,13.4925,13.503,52800.0
2005-03-14 13:35:00,25.73,25.75,25.73,25.74,37000.0,13.503,13.5135,13.503,13.5082,37000.0
2005-03-14 13:40:00,25.74,25.75,25.74,25.74,16400.0,13.5082,13.5135,13.5082,13.5082,16400.0
2005-03-14 13:45:00,25.75,25.75,25.73,25.74,20800.0,13.5135,13.5135,13.503,13.5082,20800.0
2005-03-14 13:50:00,25.75,25.75,25.75,25.75,10400.0,13.5135,13.5135,13.5135,13.5135,10400.0
2005-03-14 13:55:00,25.75,25.75,25.75,25.75,7400.0,13.5135,13.5135,13.5135,13.5135,7400.0
2005-03-14 14:00:00,25.75,25.79,25.75,25.79,13800.0,13.5135,13.5344,13.5135,13.5344,13800.0
2005-03-14 14:05:00,25.79,25.81,25.77,25.8,16200.0,13.5344,13.5449,13.5239,13.5397,16200.0
2005-03-14 14:10:00,25.8,25.82,25.79,25.8,16200.0,13.5397,13.5502,13.5344,13.5397,16200.0
2005-03-14 14:15:00,25.8,25.81,25.79,25.79,12600.0,13.5397,13.5449,13.5344,13.5344,12600.0
2005-03-14 14:20:00,25.79,25.79,25.77,25.78,10800.0,13.5344,13.5344,13.5239,13.5292,10800.0
2005-03-14 14:25:00,25.78,25.78,25.75,25.75,12400.0,13.5292,13.5292,13.5135,13.5135,12400.0
2005-03-14 14:30:00,25.75,25.75,25.72,25.73,78400.0,13.5135,13.5135,13.4977,13.503,78400.0
2005-03-14 14:35:00,25.73,25.77,25.73,25.77,21400.0,13.503,13.5239,13.503,13.5239,21400.0
2005-03-14 14:40:00,25.77,25.77,25.74,25.76,16000.0,13.5239,13.5239,13.5082,13.5187,16000.0
2005-03-14 14:45:00,25.77,25.8,25.77,25.79,26200.0,13.5239,13.5397,13.5239,13.5344,26200.0
2005-03-14 14:50:00,25.79,25.79,25.77,25.77,17000.0,13.5344,13.5344,13.5239,13.5239,17000.0
2005-03-14 14:55:00,25.77,25.8,25.77,25.79,11200.0,13.5239,13.5397,13.5239,13.5344,11200.0
2005-03-14 15:00:00,25.8,25.81,25.8,25.81,22200.0,13.5397,13.5449,13.5397,13.5449,22200.0
2005-03-14 15:05:00,25.81,25.81,25.81,25.81,7400.0,13.5449,13.5449,13.5449,13.5449,7400.0
2005-03-14 15:10:00,25.81,25.85,25.81,25.85,21600.0,13.5449,13.5659,13.5449,13.5659,21600.0
2005-03-14 15:15:00,25.86,25.86,25.85,25.86,112200.0,13.5712,13.5712,13.5659,13.5712,112200.0
2005-03-14 15:20:00,25.86,25.87,25.86,25.87,19400.0,13.5712,13.5764,13.5712,13.5764,19400.0
2005-03-14 15:25:00,25.87,25.93,25.87,25.93,41400.0,13.5764,13.6079,13.5764,13.6079,41400.0
2005-03-14 15:30:00,25.93,25.93,25.9,25.91,31800.0,13.6079,13.6079,13.5922,13.5974,31800.0
2005-03-14 15:35:00,25.91,25.92,25.89,25.9,27600.0,13.5974,13.6027,13.5869,13.5922,27600.0
2005-03-14 15:40:00,25.9,25.9,25.88,25.88,21000.0,13.5922,13.5922,13.5817,13.5817,21000.0
2005-03-14 15:45:00,25.88,25.91,25.86,25.9,34600.0,13.5817,13.5974,13.5712,13.5922,34600.0
2005-03-14 15:50:00,25.89,25.9,25.88,25.9,157200.0,13.5869,13.5922,13.5817,13.5922,157200.0
2005-03-14 15:55:00,25.9,25.92,25.89,25.92,59000.0,13.5922,13.6027,13.5869,13.6027,59000.0
2005-03-15 09:30:00,26.08,26.08,26.06,26.06,90000.0,13.6866,13.6866,13.6761,13.6761,90000.0
2005-03-15 09:35:00,26.06,26.21,26.05,26.2,116400.0,13.6761,13.7549,13.6709,13.7496,116400.0
2005-03-15 09:40:00,26.21,26.21,26.2,26.2,12800.0,13.7549,13.7549,13.7496,13.7496,12800.0
2005-03-15 09:45:00,26.19,26.2,26.1,26.16,69400.0,13.7444,13.7496,13.6971,13.7286,69400.0
2005-03-15 09:50:00,26.15,26.2,26.14,26.18,60800.0,13.7234,13.7496,13.7181,13.7391,60800.0
2005-03-15 09:55:00,26.2,26.2,26.18,26.19,40200.0,13.7496,13.7496,13.7391,13.7444,40200.0
2005-03-15 10:00:00,26.19,26.2,26.17,26.17,72400.0,13.7444,13.7496,13.7339,13.7339,72400.0
2005-03-15 10:05:00,26.18,26.18,26.16,26.18,16400.0,13.7391,13.7391,13.7286,13.7391,16400.0
2005-03-15 10:10:00,26.18,26.2,26.17,26.19,29400.0,13.7391,13.7496,13.7339,13.7444,29400.0
2005-03-15 10:15:00,26.2,26.25,26.19,26.25,103200.0,13.7496,13.7758,13.7444,13.7758,103200.0
2005-03-15 10:20:00,26.25,26.32,26.2,26.3,132800.0,13.7758,13.8126,13.7496,13.8021,132800.0
2005-03-15 10:25:00,26.28,26.3,26.25,26.25,55800.0,13.7916,13.8021,13.7758,13.7758,55800.0
2005-03-15 10:30:00,26.25,26.3,26.25,26.28,71200.0,13.7758,13.8021,13.7758,13.7916,71200.0
2005-03-15 10:35:00,26.28,26.31,26.27,26.3,21600.0,13.7916,13.8073,13.7863,13.8021,21600.0
2005-03-15 10:40:00,26.31,26.31,26.28,26.3,56000.0,13.8073,13.8073,13.7916,13.8021,56000.0
2005-03-15 10:45:00,26.3,26.3,26.25,26.26,44200.0,13.8021,13.8021,13.7758,13.7811,44200.0
2005-03-15 10:50:00,26.27,26.29,26.25,26.29,43200.0,13.7863,13.7968,13.7758,13.7968,43200.0
2005-03-15 10:55:00,26.3,26.3,26.29,26.3,21400.0,13.8021,13.8021,13.7968,13.8021,21400.0
2005-03-15 11:00:00,26.3,26.3,26.26,26.27,34400.0,13.8021,13.8021,13.7811,13.7863,34400.0
2005-03-15 11:05:00,26.27,26.29,26.25,26.26,37600.0,13.7863,13.7968,13.7758,13.7811,37600.0
2005-03-15 11:10:00,26.26,26.28,26.26,26.27,17600.0,13.7811,13.7916,13.7811,13.7863,17600.0
2005-03-15 11:15:00,26.27,26.27,26.25,26.27,21000.0,13.7863,13.7863,13.7758,13.7863,21000.0
2005-03-15 11:20:00,26.27,26.29,26.27,26.28,56400.0,13.7863,13.7968,13.7863,13.7916,56400.0
2005-03-15 11:25:00,26.29,26.3,26.28,26.3,56600.0,13.7968,13.8021,13.7916,13.8021,56600.0
2005-03-15 11:30:00,26.3,26.35,26.29,26.34,99400.0,13.8021,13.8283,13.7968,13.8231,99400.0
2005-03-15 11:35:00,26.35,26.35,26.29,26.31,53000.0,13.8283,13.8283,13.7968,13.8073,53000.0
2005-03-15 11:40:00,26.3,26.32,26.25,26.25,104200.0,13.8021,13.8126,13.7758,13.7758,104200.0
2005-03-15 11:45:00,26.25,26.29,26.25,26.28,231000.0,13.7758,13.7968,13.7758,13.7916,231000.0
2005-03-15 11:50:00,26.28,26.3,26.26,26.3,30400.0,13.7916,13.8021,13.7811,13.8021,30400.0
2005-03-15 11:55:00,26.29,26.3,26.25,26.25,39400.0,13.7968,13.8021,13.7758,13.7758,39400.0
2005-03-15 12:00:00,26.28,26.28,26.23,26.25,47000.0,13.7916,13.7916,13.7654,13.7758,47000.0
2005-03-15 12:05:00,26.25,26.3,26.23,26.3,63800.0,13.7758,13.8021,13.7654,13.8021,63800.0
2005-03-15 12:10:00,26.3,26.3,26.23,26.25,34200.0,13.8021,13.8021,13.7654,13.7758,34200.0
2005-03-15 12:15:00,26.25,26.3,26.25,26.29,29200.0,13.7758,13.8021,13.7758,13.7968,29200.0
2005-03-15 12:20:00,26.29,26.3,26.29,26.3,12800.0,13.7968,13.8021,13.7968,13.8021,12800.0
2005-03-15 12:25:00,26.3,26.31,26.29,26.3,21800.0,13.8021,13.8073,13.7968,13.8021,21800.0
2005-03-15 12:30:00,26.3,26.3,26.29,26.3,31200.0,13.8021,13.8021,13.7968,13.8021,31200.0
2005-03-15 12:35:00,26.29,26.33,26.29,26.33,30600.0,13.7968,13.8178,13.7968,13.8178,30600.0
2005-03-15 12:40:00,26.33,26.33,26.31,26.32,10000.0,13.8178,13.8178,13.8073,13.8126,10000.0
2005-03-15 12:45:00,26.31,26.33,26.3,26.33,29400.0,13.8073,13.8178,13.8021,13.8178,29400.0
2005-03-15 12:50:00,26.33,26.33,26.3,26.3,26800.0,13.8178,13.8178,13.8021,13.8021,26800.0
2005-03-15 12:55:00,26.3,26.34,26.3,26.31,39400.0,13.8021,13.8231,13.8021,13.8073,39400.0
2005-03-15 13:00:00,26.31,26.31,26.27,26.29,27600.0,13.8073,13.8073,13.7863,13.7968,27600.0
2005-03-15 13:05:00,26.29,26.29,26.25,26.25,22000.0,13.7968,13.7968,13.7758,13.7758,22000.0
2005-03-15 13:10:00,26.26,26.27,26.25,26.26,13400.0,13.7811,13.7863,13.7758,13.7811,13400.0
2005-03-15 13:15:00,26.25,26.25,26.23,26.24,14800.0,13.7758,13.7758,13.7654,13.7706,14800.0
2005-03-15 13:20:00,26.24,26.24,26.17,26.17,27800.0,13.7706,13.7706,13.7339,13.7339,27800.0
2005-03-15 13:25:00,26.18,26.18,26.16,26.18,34600.0,13.7391,13.7391,13.7286,13.7391,34600.0
2005-03-15 13:30:00,26.18,26.19,26.18,26.18,31000.0,13.7391,13.7444,13.7391,13.7391,31000.0
2005-03-15 13:35:00,26.18,26.2,26.18,26.19,22800.0,13.7391,13.7496,13.7391,13.7444,22800.0
2005-03-15 13:40:00,26.19,26.24,26.18,26.24,56200.0,13.7444,13.7706,13.7391,13.7706,56200.0
2005-03-15 13:45:00,26.25,26.29,26.24,26.28,39200.0,13.7758,13.7968,13.7706,13.7916,39200.0
2005-03-15 13:50:00,26.28,26.29,26.25,26.26,29200.0,13.7916,13.7968,13.7758,13.7811,29200.0
2005-03-15 13:55:00,26.26,26.26,26.23,26.25,28000.0,13.7811,13.7811,13.7654,13.7758,28000.0
2005-03-15 14:00:00,26.25,26.29,26.25,26.27,32000.0,13.7758,13.7968,13.7758,13.7863,32000.0
2005-03-15 14:05:00,26.27,26.27,26.24,26.24,21200.0,13.7863,13.7863,13.7706,13.7706,21200.0
2005-03-15 14:10:00,26.24,26.24,26.22,26.23,34200.0,13.7706,13.7706,13.7601,13.7654,34200.0
2005-03-15 14:15:00,26.23,26.24,26.22,26.22,38400.0,13.7654,13.7706,13.7601,13.7601,38400.0
2005-03-15 14:20:00,26.22,26.23,26.22,26.22,30800.0,13.7601,13.7654,13.7601,13.7601,30800.0
2005-03-15 14:25:00,26.22,26.23,26.21,26.23,28800.0,13.7601,13.7654,13.7549,13.7654,28800.0
2005-03-15 14:30:00,26.24,26.25,26.21,26.24,36400.0,13.7706,13.7758,13.7549,13.7706,36400.0
2005-03-15 14:35:00,26.23,26.23,26.21,26.23,33000.0,13.7654,13.7654,13.7549,13.7654,33000.0
2005-03-15 14:40:00,26.24,26.24,26.22,26.24,35200.0,13.7706,13.7706,13.7601,13.7706,35200.0
2005-03-15 14:45:00,26.24,26.24,26.22,26.24,43400.0,13.7706,13.7706,13.7601,13.7706,43400.0
2005-03-15 14:50:00,26.24,26.25,26.23,26.24,31800.0,13.7706,13.7758,13.7654,13.7706,31800.0
2005-03-15 14:55:00,26.24,26.29,26.24,26.25,54000.0,13.7706,13.7968,13.7706,13.7758,54000.0
2005-03-15 15:00:00,26.25,26.28,26.24,26.25,55800.0,13.7758,13.7916,13.7706,13.7758,55800.0
2005-03-15 15:05:00,26.26,26.28,26.25,26.25,68600.0,13.7811,13.7916,13.7758,13.7758,68600.0
2005-03-15 15:10:00,26.25,26.25,26.21,26.22,31800.0,13.7758,13.7758,13.7549,13.7601,31800.0
2005-03-15 15:15:00,26.22,26.22,26.18,26.18,49800.0,13.7601,13.7601,13.7391,13.7391,49800.0
2005-03-15 15:20:00,26.18,26.2,26.18,26.19,41800.0,13.7391,13.7496,13.7391,13.7444,41800.0
2005-03-15 15:25:00,26.19,26.19,26.18,26.19,34800.0,13.7444,13.7444,13.7391,13.7444,34800.0
2005-03-15 15:30:00,26.2,26.2,26.17,26.18,42800.0,13.7496,13.7496,13.7339,13.7391,42800.0
2005-03-15 15:35:00,26.18,26.23,26.18,26.23,50800.0,13.7391,13.7654,13.7391,13.7654,50800.0
2005-03-15 15:40:00,26.23,26.25,26.22,26.25,65200.0,13.7654,13.7758,13.7601,13.7758,65200.0
2005-03-15 15:45:00,26.25,26.28,26.23,26.23,102600.0,13.7758,13.7916,13.7654,13.7654,102600.0
2005-03-15 15:50:00,26.24,26.24,26.23,26.23,48600.0,13.7706,13.7706,13.7654,13.7654,48600.0
2005-03-15 15:55:00,26.23,26.23,26.22,26.22,93000.0,13.7654,13.7654,13.7601,13.7601,93000.0
2005-03-16 09:30:00,26.08,26.13,26.08,26.13,46600.0,13.6866,13.7129,13.6866,13.7129,46600.0
2005-03-16 09:35:00,26.13,26.14,26.07,26.14,21000.0,13.7129,13.7181,13.6814,13.7181,21000.0
2005-03-16 09:40:00,26.14,26.19,26.13,26.16,24800.0,13.7181,13.7444,13.7129,13.7286,24800.0
2005-03-16 09:45:00,26.17,26.18,26.04,26.08,78400.0,13.7339,13.7391,13.6656,13.6866,78400.0
2005-03-16 09:50:00,26.09,26.14,26.08,26.11,20400.0,13.6919,13.7181,13.6866,13.7024,20400.0
2005-03-16 09:55:00,26.11,26.14,26.09,26.1,22200.0,13.7024,13.7181,13.6919,13.6971,22200.0
2005-03-16 10:00:00,26.13,26.13,26.08,26.1,21600.0,13.7129,13.7129,13.6866,13.6971,21600.0
2005-03-16 10:05:00,26.11,26.11,26.1,26.11,23400.0,13.7024,13.7024,13.6971,13.7024,23400.0
2005-03-16 10:10:00,26.11,26.11,26.07,26.1,23800.0,13.7024,13.7024,13.6814,13.6971,23800.0
2005-03-16 10:15:00,26.1,26.1,26.04,26.04,23200.0,13.6971,13.6971,13.6656,13.6656,23200.0
2005-03-16 10:20:00,26.04,26.08,26.04,26.08,26200.0,13.6656,13.6866,13.6656,13.6866,26200.0
2005-03-16 10:25:00,26.08,26.11,26.08,26.09,61600.0,13.6866,13.7024,13.6866,13.6919,61600.0
2005-03-16 10:30:00,26.09,26.09,26.04,26.06,26200.0,13.6919,13.6919,13.6656,13.6761,26200.0
2005-03-16 10:35:00,26.06,26.08,26.05,26.06,56600.0,13.6761,13.6866,13.6709,13.6761,56600.0
2005-03-16 10:40:00,26.06,26.07,26.04,26.05,44600.0,13.6761,13.6814,13.6656,13.6709,44600.0
2005-03-16 10:45:00,26.06,26.08,26.04,26.05,49400.0,13.6761,13.6866,13.6656,13.6709,49400.0
2005-03-16 10:50:00,26.05,26.07,26.04,26.05,21600.0,13.6709,13.6814,13.6656,13.6709,21600.0
2005-03-16 10:55:00,26.05,26.08,26.03,26.08,35000.0,13.6709,13.6866,13.6604,13.6866,35000.0
2005-03-16 11:00:00,26.07,26.07,26.05,26.06,22800.0,13.6814,13.6814,13.6709,13.6761,22800.0
2005-03-16 11:05:00,26.06,26.08,26.06,26.06,17200.0,13.6761,13.6866,13.6761,13.6761,17200.0
2005-03-16 11:10:00,26.06,26.08,26.05,26.07,126000.0,13.6761,13.6866,13.6709,13.6814,126000.0
2005-03-16 11:15:00,26.07,26.07,26.05,26.06,18800.0,13.6814,13.6814,13.6709,13.6761,18800.0
2005-03-16 11:20:00,26.07,26.07,26.05,26.06,30400.0,13.6814,13.6814,13.6709,13.6761,30400.0
2005-03-16 11:25:00,26.07,26.08,26.05,26.05,29600.0,13.6814,13.6866,13.6709,13.6709,29600.0
2005-03-16 11:30:00,26.05,26.05,26.04,26.05,17600.0,13.6709,13.6709,13.6656,13.6709,17600.0
2005-03-16 11:35:00,26.05,26.08,26.05,26.05,10400.0,13.6709,13.6866,13.6709,13.6709,10400.0
2005-03-16 11:40:00,26.05,26.05,26.02,26.03,14000.0,13.6709,13.6709,13.6551,13.6604,14000.0
2005-03-16 11:45:00,26.03,26.03,26.02,26.02,14000.0,13.6604,13.6604,13.6551,13.6551,14000.0
2005-03-16 11:50:00,26.03,26.03,26.02,26.03,10400.0,13.6604,13.6604,13.6551,13.6604,10400.0
2005-03-16 11:55:00,26.02,26.03,26.02,26.03,10400.0,13.6551,13.6604,13.6551,13.6604,10400.0
2005-03-16 12:00:00,26.03,26.03,26.02,26.03,9600.0,13.6604,13.6604,13.6551,13.6604,9600.0
2005-03-16 12:05:00,26.03,26.03,26.02,26.03,7200.0,13.6604,13.6604,13.6551,13.6604,7200.0
2005-03-16 12:10:00,26.03,26.03,26.02,26.02,12000.0,13.6604,13.6604,13.6551,13.6551,12000.0
2005-03-16 12:15:00,26.03,26.04,26.02,26.02,13400.0,13.6604,13.6656,13.6551,13.6551,13400.0
2005-03-16 12:20:00,26.03,26.03,25.99,26.0,17400.0,13.6604,13.6604,13.6394,13.6447,17400.0
2005-03-16 12:25:00,26.0,26.0,25.98,25.99,8800.0,13.6447,13.6447,13.6342,13.6394,8800.0
2005-03-16 12:30:00,25.99,25.99,25.95,25.96,11400.0,13.6394,13.6394,13.6184,13.6237,11400.0
2005-03-16 12:35:00,25.96,26.0,25.96,25.99,13800.0,13.6237,13.6447,13.6237,13.6394,13800.0
2005-03-16 12:40:00,25.99,26.04,25.98,26.04,10600.0,13.6394,13.6656,13.6342,13.6656,10600.0
2005-03-16 12:45:00,26.05,26.05,26.03,26.03,27200.0,13.6709,13.6709,13.6604,13.6604,27200.0
2005-03-16 12:50:00,26.04,26.04,26.02,26.02,9800.0,13.6656,13.6656,13.6551,13.6551,9800.0
2005-03-16 12:55:00,26.02,26.05,26.0,26.05,10000.0,13.6551,13.6709,13.6447,13.6709,10000.0
2005-03-16 13:00:00,26.05,26.07,26.03,26.06,18400.0,13.6709,13.6814,13.6604,13.6761,18400.0
2005-03-16 13:05:00,26.07,26.1,26.06,26.07,22400.0,13.6814,13.6971,13.6761,13.6814,22400.0
2005-03-16 13:10:00,26.08,26.08,26.07,26.08,11200.0,13.6866,13.6866,13.6814,13.6866,11200.0
2005-03-16 13:15:00,26.08,26.08,26.06,26.07,17800.0,13.6866,13.6866,13.6761,13.6814,17800.0
2005-03-16 13:20:00,26.07,26.08,26.06,26.08,14000.0,13.6814,13.6866,13.6761,13.6866,14000.0
2005-03-16 13:25:00,26.08,26.08,26.07,26.08,12600.0,13.6866,13.6866,13.6814,13.6866,12600.0
2005-03-16 13:30:00,26.08,26.08,26.05,26.06,18000.0,13.6866,13.6866,13.6709,13.6761,18000.0
2005-03-16 13:35:00,26.06,26.07,26.06,26.06,18600.0,13.6761,13.6814,13.6761,13.6761,18600.0
2005-03-16 13:40:00,26.07,26.07,26.06,26.07,19600.0,13.6814,13.6814,13.6761,13.6814,19600.0
2005-03-16 13:45:00,26.07,26.08,26.07,26.07,23400.0,13.6814,13.6866,13.6814,13.6814,23400.0
2005-03-16 13:50:00,26.07,26.07,26.05,26.05,13400.0,13.6814,13.6814,13.6709,13.6709,13400.0
2005-03-16 13:55:00,26.06,26.07,26.05,26.06,17600.0,13.6761,13.6814,13.6709,13.6761,17600.0
2005-03-16 14:00:00,26.07,26.07,26.04,26.05,33600.0,13.6814,13.6814,13.6656,13.6709,33600.0
2005-03-16 14:05:00,26.05,26.07,26.05,26.07,22000.0,13.6709,13.6814,13.6709,13.6814,22000.0
2005-03-16 14:10:00,26.08,26.08,26.07,26.07,14400.0,13.6866,13.6866,13.6814,13.6814,14400.0
2005-03-16 14:15:00,26.08,26.1,26.06,26.1,28800.0,13.6866,13.6971,13.6761,13.6971,28800.0
2005-03-16 14:20:00,26.1,26.13,26.09,26.13,44800.0,13.6971,13.7129,13.6919,13.7129,44800.0
2005-03-16 14:25:00,26.13,26.13,26.11,26.11,29200.0,13.7129,13.7129,13.7024,13.7024,29200.0
2005-03-16 14:30:00,26.12,26.12,26.1,26.11,38000.0,13.7076,13.7076,13.6971,13.7024,38000.0
2005-03-16 14:35:00,26.11,26.11,26.1,26.11,19400.0,13.7024,13.7024,13.6971,13.7024,19400.0
2005-03-16 14:40:00,26.11,26.15,26.1,26.11,40600.0,13.7024,13.7234,13.6971,13.7024,40600.0
2005-03-16 14:45:00,26.11,26.11,26.11,26.11,22200.0,13.7024,13.7024,13.7024,13.7024,22200.0
2005-03-16 14:50:00,26.11,26.11,26.1,26.11,39200.0,13.7024,13.7024,13.6971,13.7024,39200.0
2005-03-16 14:55:00,26.11,26.11,26.07,26.09,67000.0,13.7024,13.7024,13.6814,13.6919,67000.0
2005-03-16 15:00:00,26.09,26.09,26.06,26.06,29200.0,13.6919,13.6919,13.6761,13.6761,29200.0
2005-03-16 15:05:00,26.06,26.1,26.06,26.1,42600.0,13.6761,13.6971,13.6761,13.6971,42600.0
2005-03-16 15:10:00,26.1,26.1,26.06,26.06,26000.0,13.6971,13.6971,13.6761,13.6761,26000.0
2005-03-16 15:15:00,26.06,26.06,26.03,26.03,26400.0,13.6761,13.6761,13.6604,13.6604,26400.0
2005-03-16 15:20:00,26.03,26.06,26.03,26.06,178000.0,13.6604,13.6761,13.6604,13.6761,178000.0
2005-03-16 15:25:00,26.06,26.06,26.03,26.04,26200.0,13.6761,13.6761,13.6604,13.6656,26200.0
2005-03-16 15:30:00,26.04,26.04,25.99,26.0,37800.0,13.6656,13.6656,13.6394,13.6447,37800.0
2005-03-16 15:35:00,26.0,26.0,25.99,26.0,33600.0,13.6447,13.6447,13.6394,13.6447,33600.0
2005-03-16 15:40:00,26.0,26.0,25.98,25.98,54800.0,13.6447,13.6447,13.6342,13.6342,54800.0
2005-03-16 15:45:00,25.99,25.99,25.96,25.96,52600.0,13.6394,13.6394,13.6237,13.6237,52600.0
2005-03-16 15:50:00,25.96,25.97,25.95,25.96,35800.0,13.6237,13.6289,13.6184,13.6237,35800.0
2005-03-16 15:55:00,25.96,25.97,25.95,25.95,48400.0,13.6237,13.6289,13.6184,13.6184,48400.0
2005-03-17 09:30:00,25.98,25.98,25.9,25.94,53800.0,13.6342,13.6342,13.5922,13.6132,53800.0
2005-03-17 09:35:00,25.9,25.91,25.86,25.87,36400.0,13.5922,13.5974,13.5712,13.5764,36400.0
2005-03-17 09:40:00,25.88,25.91,25.87,25.88,29600.0,13.5817,13.5974,13.5764,13.5817,29600.0
2005-03-17 09:45:00,25.86,25.92,25.86,25.88,16400.0,13.5712,13.6027,13.5712,13.5817,16400.0
2005-03-17 09:50:00,25.9,25.9,25.88,25.89,20800.0,13.5922,13.5922,13.5817,13.5869,20800.0
2005-03-17 09:55:00,25.89,25.9,25.88,25.9,18400.0,13.5869,13.5922,13.5817,13.5922,18400.0
2005-03-17 10:00:00,25.9,25.98,25.88,25.88,42200.0,13.5922,13.6342,13.5817,13.5817,42200.0
2005-03-17 10:05:00,25.88,25.88,25.87,25.88,13000.0,13.5817,13.5817,13.5764,13.5817,13000.0
2005-03-17 10:10:00,25.88,25.89,25.87,25.89,32600.0,13.5817,13.5869,13.5764,13.5869,32600.0
2005-03-17 10:15:00,25.89,25.91,25.89,25.89,24600.0,13.5869,13.5974,13.5869,13.5869,24600.0
2005-03-17 10:20:00,25.89,25.89,25.85,25.87,50800.0,13.5869,13.5869,13.5659,13.5764,50800.0
2005-03-17 10:25:00,25.88,25.89,25.87,25.88,39000.0,13.5817,13.5869,13.5764,13.5817,39000.0
2005-03-17 10:30:00,25.88,25.9,25.88,25.88,23000.0,13.5817,13.5922,13.5817,13.5817,23000.0
2005-03-17 10:35:00,25.88,25.88,25.86,25.88,32400.0,13.5817,13.5817,13.5712,13.5817,32400.0
2005-03-17 10:40:00,25.88,25.88,25.84,25.85,34000.0,13.5817,13.5817,13.5607,13.5659,34000.0
2005-03-17 10:45:00,25.86,25.88,25.84,25.88,29600.0,13.5712,13.5817,13.5607,13.5817,29600.0
2005-03-17 10:50:00,25.88,25.9,25.88,25.9,24000.0,13.5817,13.5922,13.5817,13.5922,24000.0
2005-03-17 10:55:00,25.9,25.9,25.89,25.89,47600.0,13.5922,13.5922,13.5869,13.5869,47600.0
2005-03-17 11:00:00,25.9,25.9,25.79,25.85,40400.0,13.5922,13.5922,13.5344,13.5659,40400.0
2005-03-17 11:05:00,25.86,25.9,25.85,25.9,28200.0,13.5712,13.5922,13.5659,13.5922,28200.0
2005-03-17 11:10:00,25.9,25.9,25.87,25.87,31800.0,13.5922,13.5922,13.5764,13.5764,31800.0
2005-03-17 11:15:00,25.87,25.9,25.85,25.88,39600.0,13.5764,13.5922,13.5659,13.5817,39600.0
2005-03-17 11:20:00,25.88,25.89,25.82,25.82,60000.0,13.5817,13.5869,13.5502,13.5502,60000.0
2005-03-17 11:25:00,25.84,25.87,25.84,25.86,23400.0,13.5607,13.5764,13.5607,13.5712,23400.0
2005-03-17 11:30:00,25.86,25.87,25.83,25.85,16200.0,13.5712,13.5764,13.5554,13.5659,16200.0
2005-03-17 11:35:00,25.85,25.86,25.85,25.86,14200.0,13.5659,13.5712,13.5659,13.5712,14200.0
2005-03-17 11:40:00,25.85,25.86,25.84,25.86,13800.0,13.5659,13.5712,13.5607,13.5712,13800.0
2005-03-17 11:45:00,25.86,25.86,25.85,25.85,15400.0,13.5712,13.5712,13.5659,13.5659,15400.0
2005-03-17 11:50:00,25.86,25.86,25.84,25.84,19600.0,13.5712,13.5712,13.5607,13.5607,19600.0
2005-03-17 11:55:00,25.84,25.85,25.84,25.84,16800.0,13.5607,13.5659,13.5607,13.5607,16800.0
2005-03-17 12:00:00,25.84,25.85,25.81,25.84,22800.0,13.5607,13.5659,13.5449,13.5607,22800.0
2005-03-17 12:05:00,25.84,25.86,25.83,25.84,15800.0,13.5607,13.5712,13.5554,13.5607,15800.0
2005-03-17 12:10:00,25.86,25.87,25.85,25.85,21000.0,13.5712,13.5764,13.5659,13.5659,21000.0
2005-03-17 12:15:00,25.85,25.86,25.81,25.81,20400.0,13.5659,13.5712,13.5449,13.5449,20400.0
2005-03-17 12:20:00,25.81,25.83,25.81,25.81,42200.0,13.5449,13.5554,13.5449,13.5449,42200.0
2005-03-17 12:25:00,25.82,25.82,25.8,25.8,31800.0,13.5502,13.5502,13.5397,13.5397,31800.0
2005-03-17 12:30:00,25.8,25.84,25.8,25.82,61000.0,13.5397,13.5607,13.5397,13.5502,61000.0
2005-03-17 12:35:00,25.82,25.85,25.81,25.82,34400.0,13.5502,13.5659,13.5449,13.5502,34400.0
2005-03-17 12:40:00,25.82,25.82,25.78,25.81,17200.0,13.5502,13.5502,13.5292,13.5449,17200.0
2005-03-17 12:45:00,25.82,25.82,25.79,25.8,18400.0,13.5502,13.5502,13.5344,13.5397,18400.0
2005-03-17 12:50:00,25.8,25.84,25.8,25.83,21600.0,13.5397,13.5607,13.5397,13.5554,21600.0
2005-03-17 12:55:00,25.83,25.83,25.81,25.81,22000.0,13.5554,13.5554,13.5449,13.5449,22000.0
2005-03-17 13:00:00,25.81,25.81,25.79,25.79,34400.0,13.5449,13.5449,13.5344,13.5344,34400.0
2005-03-17 13:05:00,25.77,25.79,25.76,25.76,39000.0,13.5239,13.5344,13.5187,13.5187,39000.0
2005-03-17 13:10:00,25.77,25.78,25.75,25.77,43000.0,13.5239,13.5292,13.5135,13.5239,43000.0
2005-03-17 13:15:00,25.77,25.78,25.75,25.77,47000.0,13.5239,13.5292,13.5135,13.5239,47000.0
2005-03-17 13:20:00,25.77,25.8,25.77,25.79,23800.0,13.5239,13.5397,13.5239,13.5344,23800.0
2005-03-17 13:25:00,25.79,25.81,25.79,25.81,17600.0,13.5344,13.5449,13.5344,13.5449,17600.0
2005-03-17 13:30:00,25.82,25.82,25.79,25.8,33400.0,13.5502,13.5502,13.5344,13.5397,33400.0
2005-03-17 13:35:00,25.8,25.8,25.79,25.79,21600.0,13.5397,13.5397,13.5344,13.5344,21600.0
2005-03-17 13:40:00,25.8,25.8,25.78,25.78,24200.0,13.5397,13.5397,13.5292,13.5292,24200.0
2005-03-17 13:45:00,25.78,25.78,25.76,25.77,45800.0,13.5292,13.5292,13.5187,13.5239,45800.0
2005-03-17 13:50:00,25.77,25.78,25.75,25.75,41000.0,13.5239,13.5292,13.5135,13.5135,41000.0
2005-03-17 13:55:00,25.75,25.75,25.72,25.73,19800.0,13.5135,13.5135,13.4977,13.503,19800.0
2005-03-17 14:00:00,25.73,25.73,25.65,25.66,46800.0,13.503,13.503,13.461,13.4662,46800.0
2005-03-17 14:05:00,25.66,25.7,25.65,25.7,25800.0,13.4662,13.4872,13.461,13.4872,25800.0
2005-03-17 14:10:00,25.7,25.71,25.69,25.71,75400.0,13.4872,13.4925,13.482,13.4925,75400.0
2005-03-17 14:15:00,25.71,25.74,25.71,25.73,29800.0,13.4925,13.5082,13.4925,13.503,29800.0
2005-03-17 14:20:00,25.74,25.75,25.74,25.75,24000.0,13.5082,13.5135,13.5082,13.5135,24000.0
2005-03-17 14:25:00,25.75,25.75,25.74,25.74,30800.0,13.5135,13.5135,13.5082,13.5082,30800.0
2005-03-17 14:30:00,25.74,25.74,25.72,25.72,45600.0,13.5082,13.5082,13.4977,13.4977,45600.0
2005-03-17 14:35:00,25.72,25.72,25.71,25.71,20200.0,13.4977,13.4977,13.4925,13.4925,20200.0
2005-03-17 14:40:00,25.71,25.71,25.69,25.7,38400.0,13.4925,13.4925,13.482,13.4872,38400.0
2005-03-17 14:45:00,25.7,25.7,25.68,25.68,29400.0,13.4872,13.4872,13.4767,13.4767,29400.0
2005-03-17 14:50:00,25.68,25.69,25.66,25.68,46200.0,13.4767,13.482,13.4662,13.4767,46200.0
2005-03-17 14:55:00,25.68,25.69,25.67,25.68,55000.0,13.4767,13.482,13.4715,13.4767,55000.0
2005-03-17 15:00:00,25.68,25.71,25.67,25.68,31800.0,13.4767,13.4925,13.4715,13.4767,31800.0
2005-03-17 15:05:00,25.68,25.69,25.68,25.68,39000.0,13.4767,13.482,13.4767,13.4767,39000.0
2005-03-17 15:10:00,25.68,25.69,25.67,25.67,61600.0,13.4767,13.482,13.4715,13.4715,61600.0
2005-03-17 15:15:00,25.68,25.68,25.65,25.65,90600.0,13.4767,13.4767,13.461,13.461,90600.0
2005-03-17 15:20:00,25.66,25.66,25.61,25.61,91000.0,13.4662,13.4662,13.44,13.44,91000.0
2005-03-17 15:25:00,25.63,25.65,25.63,25.63,25800.0,13.4505,13.461,13.4505,13.4505,25800.0
2005-03-17 15:30:00,25.62,25.68,25.62,25.68,83600.0,13.4452,13.4767,13.4452,13.4767,83600.0
2005-03-17 15:35:00,25.68,25.69,25.67,25.68,82400.0,13.4767,13.482,13.4715,13.4767,82400.0
2005-03-17 15:40:00,25.68,25.68,25.65,25.65,49600.0,13.4767,13.4767,13.461,13.461,49600.0
2005-03-17 15:45:00,25.64,25.65,25.58,25.59,98800.0,13.4557,13.461,13.4242,13.4295,98800.0
2005-03-17 15:50:00,25.58,25.58,25.53,25.53,139000.0,13.4242,13.4242,13.398,13.398,139000.0
2005-03-17 15:55:00,25.53,25.55,25.45,25.54,343400.0,13.398,13.4085,13.356,13.4032,343400.0
2005-03-18 09:30:00,25.5,25.56,25.5,25.56,584800.0,13.3823,13.4137,13.3823,13.4137,584800.0
2005-03-18 09:35:00,25.6,25.71,25.59,25.68,93200.0,13.4347,13.4925,13.4295,13.4767,93200.0
2005-03-18 09:40:00,25.68,25.68,25.63,25.63,48600.0,13.4767,13.4767,13.4505,13.4505,48600.0
2005-03-18 09:45:00,25.65,25.65,25.57,25.59,48000.0,13.461,13.461,13.419,13.4295,48000.0
2005-03-18 09:50:00,25.59,25.59,25.55,25.55,47400.0,13.4295,13.4295,13.4085,13.4085,47400.0
2005-03-18 09:55:00,25.55,25.58,25.54,25.57,47000.0,13.4085,13.4242,13.4032,13.419,47000.0
2005-03-18 10:00:00,25.58,25.58,25.54,25.55,42000.0,13.4242,13.4242,13.4032,13.4085,42000.0
2005-03-18 10:05:00,25.55,25.58,25.55,25.57,57800.0,13.4085,13.4242,13.4085,13.419,57800.0
2005-03-18 10:10:00,25.56,25.6,25.56,25.59,40600.0,13.4137,13.4347,13.4137,13.4295,40600.0
2005-03-18 10:15:00,25.59,25.6,25.55,25.58,23800.0,13.4295,13.4347,13.4085,13.4242,23800.0
2005-03-18 10:20:00,25.58,25.59,25.55,25.55,20200.0,13.4242,13.4295,13.4085,13.4085,20200.0
2005-03-18 10:25:00,25.54,25.55,25.53,25.55,58200.0,13.4032,13.4085,13.398,13.4085,58200.0
2005-03-18 10:30:00,25.55,25.59,25.54,25.56,24800.0,13.4085,13.4295,13.4032,13.4137,24800.0
2005-03-18 10:35:00,25.54,25.54,25.5,25.52,22400.0,13.4032,13.4032,13.3823,13.3927,22400.0
2005-03-18 10:40:00,25.52,25.57,25.52,25.57,58600.0,13.3927,13.419,13.3927,13.419,58600.0
2005-03-18 10:45:00,25.57,25.58,25.54,25.58,27200.0,13.419,13.4242,13.4032,13.4242,27200.0
2005-03-18 10:50:00,25.58,25.66,25.58,25.66,59600.0,13.4242,13.4662,13.4242,13.4662,59600.0
2005-03-18 10:55:00,25.67,25.72,25.67,25.7,15400.0,13.4715,13.4977,13.4715,13.4872,15400.0
2005-03-18 11:00:00,25.7,25.71,25.62,25.65,45200.0,13.4872,13.4925,13.4452,13.461,45200.0
2005-03-18 11:05:00,25.65,25.7,25.65,25.7,40400.0,13.461,13.4872,13.461,13.4872,40400.0
2005-03-18 11:10:00,25.7,25.7,25.68,25.7,21400.0,13.4872,13.4872,13.4767,13.4872,21400.0
2005-03-18 11:15:00,25.7,25.72,25.67,25.67,22600.0,13.4872,13.4977,13.4715,13.4715,22600.0
2005-03-18 11:20:00,25.66,25.66,25.59,25.59,109800.0,13.4662,13.4662,13.4295,13.4295,109800.0
2005-03-18 11:25:00,25.6,25.64,25.59,25.64,41400.0,13.4347,13.4557,13.4295,13.4557,41400.0
2005-03-18 11:30:00,25.61,25.62,25.6,25.61,43000.0,13.44,13.4452,13.4347,13.44,43000.0
2005-03-18 11:35:00,25.61,25.61,25.56,25.56,28200.0,13.44,13.44,13.4137,13.4137,28200.0
2005-03-18 11:40:00,25.57,25.59,25.55,25.55,19800.0,13.419,13.4295,13.4085,13.4085,19800.0
2005-03-18 11:45:00,25.54,25.56,25.5,25.53,44000.0,13.4032,13.4137,13.3823,13.398,44000.0
2005-03-18 11:50:00,25.53,25.57,25.53,25.57,21600.0,13.398,13.419,13.398,13.419,21600.0
2005-03-18 11:55:00,25.56,25.59,25.55,25.58,16600.0,13.4137,13.4295,13.4085,13.4242,16600.0
2005-03-18 12:00:00,25.58,25.59,25.58,25.58,39600.0,13.4242,13.4295,13.4242,13.4242,39600.0
2005-03-18 12:05:00,25.59,25.59,25.55,25.57,16800.0,13.4295,13.4295,13.4085,13.419,16800.0
2005-03-18 12:10:00,25.57,25.59,25.56,25.59,15200.0,13.419,13.4295,13.4137,13.4295,15200.0
2005-03-18 12:15:00,25.6,25.61,25.58,25.59,20000.0,13.4347,13.44,13.4242,13.4295,20000.0
2005-03-18 12:20:00,25.59,25.59,25.56,25.57,14600.0,13.4295,13.4295,13.4137,13.419,14600.0
2005-03-18 12:25:00,25.56,25.56,25.56,25.56,7600.0,13.4137,13.4137,13.4137,13.4137,7600.0
2005-03-18 12:30:00,25.56,25.57,25.56,25.56,10800.0,13.4137,13.419,13.4137,13.4137,10800.0
2005-03-18 12:35:00,25.56,25.57,25.55,25.56,12600.0,13.4137,13.419,13.4085,13.4137,12600.0
2005-03-18 12:40:00,25.56,25.61,25.56,25.6,21200.0,13.4137,13.44,13.4137,13.4347,21200.0
2005-03-18 12:45:00,25.61,25.65,25.61,25.63,40000.0,13.44,13.461,13.44,13.4505,40000.0
2005-03-18 12:50:00,25.63,25.66,25.63,25.63,41400.0,13.4505,13.4662,13.4505,13.4505,41400.0
2005-03-18 12:55:00,25.63,25.64,25.58,25.6,31200.0,13.4505,13.4557,13.4242,13.4347,31200.0
2005-03-18 13:00:00,25.61,25.62,25.58,25.6,24200.0,13.44,13.4452,13.4242,13.4347,24200.0
2005-03-18 13:05:00,25.6,25.63,25.55,25.58,40000.0,13.4347,13.4505,13.4085,13.4242,40000.0
2005-03-18 13:10:00,25.57,25.58,25.57,25.58,12000.0,13.419,13.4242,13.419,13.4242,12000.0
2005-03-18 13:15:00,25.58,25.6,25.57,25.57,23000.0,13.4242,13.4347,13.419,13.419,23000.0
2005-03-18 13:20:00,25.57,25.61,25.55,25.59,35000.0,13.419,13.44,13.4085,13.4295,35000.0
2005-03-18 13:25:00,25.58,25.6,25.58,25.6,17000.0,13.4242,13.4347,13.4242,13.4347,17000.0
2005-03-18 13:30:00,25.6,25.61,25.6,25.61,30400.0,13.4347,13.44,13.4347,13.44,30400.0
2005-03-18 13:35:00,25.61,25.61,25.6,25.61,12600.0,13.44,13.44,13.4347,13.44,12600.0
2005-03-18 13:40:00,25.6,25.61,25.55,25.55,20400.0,13.4347,13.44,13.4085,13.4085,20400.0
2005-03-18 13:45:00,25.54,25.54,25.52,25.53,23000.0,13.4032,13.4032,13.3927,13.398,23000.0
2005-03-18 13:50:00,25.53,25.53,25.5,25.51,15600.0,13.398,13.398,13.3823,13.3875,15600.0
2005-03-18 13:55:00,25.51,25.57,25.5,25.57,22200.0,13.3875,13.419,13.3823,13.419,22200.0
2005-03-18 14:00:00,25.58,25.62,25.57,25.61,31800.0,13.4242,13.4452,13.419,13.44,31800.0
2005-03-18 14:05:00,25.61,25.64,25.61,25.64,20400.0,13.44,13.4557,13.44,13.4557,20400.0
2005-03-18 14:10:00,25.64,25.64,25.63,25.64,6600.0,13.4557,13.4557,13.4505,13.4557,6600.0
2005-03-18 14:15:00,25.64,25.65,25.6,25.61,37000.0,13.4557,13.461,13.4347,13.44,37000.0
2005-03-18 14:20:00,25.61,25.66,25.61,25.65,12400.0,13.44,13.4662,13.44,13.461,12400.0
2005-03-18 14:25:00,25.66,25.68,25.66,25.68,20800.0,13.4662,13.4767,13.4662,13.4767,20800.0
2005-03-18 14:30:00,25.68,25.71,25.67,25.71,22000.0,13.4767,13.4925,13.4715,13.4925,22000.0
2005-03-18 14:35:00,25.71,25.71,25.68,25.68,29800.0,13.4925,13.4925,13.4767,13.4767,29800.0
2005-03-18 14:40:00,25.68,25.72,25.68,25.72,32000.0,13.4767,13.4977,13.4767,13.4977,32000.0
2005-03-18 14:45:00,25.72,25.72,25.66,25.68,26000.0,13.4977,13.4977,13.4662,13.4767,26000.0
2005-03-18 14:50:00,25.68,25.69,25.67,25.67,20000.0,13.4767,13.482,13.4715,13.4715,20000.0
2005-03-18 14:55:00,25.67,25.68,25.67,25.68,33400.0,13.4715,13.4767,13.4715,13.4767,33400.0
2005-03-18 15:00:00,25.68,25.68,25.6,25.62,49000.0,13.4767,13.4767,13.4347,13.4452,49000.0
2005-03-18 15:05:00,25.62,25.64,25.6,25.64,52200.0,13.4452,13.4557,13.4347,13.4557,52200.0
2005-03-18 15:10:00,25.64,25.66,25.61,25.63,49600.0,13.4557,13.4662,13.44,13.4505,49600.0
2005-03-18 15:15:00,25.63,25.64,25.63,25.63,30800.0,13.4505,13.4557,13.4505,13.4505,30800.0
2005-03-18 15:20:00,25.63,25.63,25.58,25.61,53200.0,13.4505,13.4505,13.4242,13.44,53200.0
2005-03-18 15:25:00,25.61,25.63,25.58,25.58,52000.0,13.44,13.4505,13.4242,13.4242,52000.0
2005-03-18 15:30:00,25.58,25.59,25.57,25.59,80600.0,13.4242,13.4295,13.419,13.4295,80600.0
2005-03-18 15:35:00,25.59,25.63,25.59,25.62,50000.0,13.4295,13.4505,13.4295,13.4452,50000.0
2005-03-18 15:40:00,25.63,25.68,25.62,25.68,86000.0,13.4505,13.4767,13.4452,13.4767,86000.0
2005-03-18 15:45:00,25.68,25.75,25.68,25.71,132800.0,13.4767,13.5135,13.4767,13.4925,132800.0
2005-03-18 15:50:00,25.7,25.73,25.68,25.71,174400.0,13.4872,13.503,13.4767,13.4925,174400.0
2005-03-18 15:55:00,25.71,25.74,25.68,25.73,230800.0,13.4925,13.5082,13.4767,13.503,230800.0
2005-03-21 09:30:00,25.83,25.95,25.83,25.89,64600.0,13.5554,13.6184,13.5554,13.5869,64600.0
2005-03-21 09:35:00,25.89,25.89,25.7,25.7,35200.0,13.5869,13.5869,13.4872,13.4872,35200.0
2005-03-21 09:40:00,25.7,25.72,25.63,25.7,61000.0,13.4872,13.4977,13.4505,13.4872,61000.0
2005-03-21 09:45:00,25.7,25.7,25.63,25.63,33000.0,13.4872,13.4872,13.4505,13.4505,33000.0
2005-03-21 09:50:00,25.63,25.73,25.63,25.73,44400.0,13.4505,13.503,13.4505,13.503,44400.0
2005-03-21 09:55:00,25.72,25.73,25.68,25.7,38800.0,13.4977,13.503,13.4767,13.4872,38800.0
2005-03-21 10:00:00,25.69,25.69,25.63,25.64,22000.0,13.482,13.482,13.4505,13.4557,22000.0
2005-03-21 10:05:00,25.64,25.69,25.64,25.68,31000.0,13.4557,13.482,13.4557,13.4767,31000.0
2005-03-21 10:10:00,25.68,25.7,25.67,25.67,19400.0,13.4767,13.4872,13.4715,13.4715,19400.0
2005-03-21 10:15:00,25.67,25.73,25.67,25.73,35800.0,13.4715,13.503,13.4715,13.503,35800.0
2005-03-21 10:20:00,25.73,25.75,25.72,25.72,30600.0,13.503,13.5135,13.4977,13.4977,30600.0
2005-03-21 10:25:00,25.71,25.72,25.68,25.71,27600.0,13.4925,13.4977,13.4767,13.4925,27600.0
2005-03-21 10:30:00,25.71,25.71,25.66,25.66,41200.0,13.4925,13.4925,13.4662,13.4662,41200.0
2005-03-21 10:35:00,25.66,25.72,25.66,25.7,38200.0,13.4662,13.4977,13.4662,13.4872,38200.0
2005-03-21 10:40:00,25.71,25.71,25.7,25.71,23200.0,13.4925,13.4925,13.4872,13.4925,23200.0
2005-03-21 10:45:00,25.7,25.73,25.7,25.72,21200.0,13.4872,13.503,13.4872,13.4977,21200.0
2005-03-21 10:50:00,25.72,25.77,25.72,25.77,22200.0,13.4977,13.5239,13.4977,13.5239,22200.0
2005-03-21 10:55:00,25.77,25.81,25.77,25.79,21800.0,13.5239,13.5449,13.5239,13.5344,21800.0
2005-03-21 11:00:00,25.79,25.79,25.75,25.75,25200.0,13.5344,13.5344,13.5135,13.5135,25200.0
2005-03-21 11:05:00,25.75,25.78,25.73,25.74,35200.0,13.5135,13.5292,13.503,13.5082,35200.0
2005-03-21 11:10:00,25.73,25.74,25.71,25.73,27000.0,13.503,13.5082,13.4925,13.503,27000.0
2005-03-21 11:15:00,25.73,25.76,25.73,25.75,36600.0,13.503,13.5187,13.503,13.5135,36600.0
2005-03-21 11:20:00,25.75,25.78,25.75,25.78,44200.0,13.5135,13.5292,13.5135,13.5292,44200.0
2005-03-21 11:25:00,25.78,25.78,25.72,25.72,37800.0,13.5292,13.5292,13.4977,13.4977,37800.0
2005-03-21 11:30:00,25.72,25.73,25.7,25.73,23600.0,13.4977,13.503,13.4872,13.503,23600.0
2005-03-21 11:35:00,25.73,25.75,25.72,25.75,23000.0,13.503,13.5135,13.4977,13.5135,23000.0
2005-03-21 11:40:00,25.77,25.85,25.77,25.83,63200.0,13.5239,13.5659,13.5239,13.5554,63200.0
2005-03-21 11:45:00,25.83,25.83,25.81,25.82,18200.0,13.5554,13.5554,13.5449,13.5502,18200.0
2005-03-21 11:50:00,25.83,25.83,25.81,25.82,15400.0,13.5554,13.5554,13.5449,13.5502,15400.0
2005-03-21 11:55:00,25.82,25.83,25.81,25.82,23400.0,13.5502,13.5554,13.5449,13.5502,23400.0
2005-03-21 12:00:00,25.83,25.87,25.83,25.86,29600.0,13.5554,13.5764,13.5554,13.5712,29600.0
2005-03-21 12:05:00,25.87,25.9,25.86,25.88,53800.0,13.5764,13.5922,13.5712,13.5817,53800.0
2005-03-21 12:10:00,25.88,25.91,25.86,25.89,39000.0,13.5817,13.5974,13.5712,13.5869,39000.0
2005-03-21 12:15:00,25.89,25.93,25.86,25.89,17600.0,13.5869,13.6079,13.5712,13.5869,17600.0
2005-03-21 12:20:00,25.89,25.89,25.85,25.86,7200.0,13.5869,13.5869,13.5659,13.5712,7200.0
2005-03-21 12:25:00,25.86,25.86,25.84,25.84,17200.0,13.5712,13.5712,13.5607,13.5607,17200.0
2005-03-21 12:30:00,25.84,25.85,25.82,25.84,18400.0,13.5607,13.5659,13.5502,13.5607,18400.0
2005-03-21 12:35:00,25.84,25.85,25.83,25.83,6000.0,13.5607,13.5659,13.5554,13.5554,6000.0
2005-03-21 12:40:00,25.83,25.83,25.82,25.82,9200.0,13.5554,13.5554,13.5502,13.5502,9200.0
2005-03-21 12:45:00,25.82,25.87,25.82,25.87,14800.0,13.5502,13.5764,13.5502,13.5764,14800.0
2005-03-21 12:50:00,25.86,25.87,25.84,25.85,19400.0,13.5712,13.5764,13.5607,13.5659,19400.0
2005-03-21 12:55:00,25.84,25.85,25.82,25.82,12400.0,13.5607,13.5659,13.5502,13.5502,12400.0
2005-03-21 13:00:00,25.82,25.82,25.81,25.81,13400.0,13.5502,13.5502,13.5449,13.5449,13400.0
2005-03-21 13:05:00,25.81,25.82,25.79,25.81,30200.0,13.5449,13.5502,13.5344,13.5449,30200.0
2005-03-21 13:10:00,25.82,25.82,25.79,25.8,27800.0,13.5502,13.5502,13.5344,13.5397,27800.0
2005-03-21 13:15:00,25.8,25.8,25.78,25.78,7400.0,13.5397,13.5397,13.5292,13.5292,7400.0
2005-03-21 13:20:00,25.78,25.82,25.78,25.79,57000.0,13.5292,13.5502,13.5292,13.5344,57000.0
2005-03-21 13:25:00,25.79,25.79,25.76,25.78,7600.0,13.5344,13.5344,13.5187,13.5292,7600.0
2005-03-21 13:30:00,25.78,25.79,25.78,25.79,8600.0,13.5292,13.5344,13.5292,13.5344,8600.0
2005-03-21 13:35:00,25.79,25.8,25.78,25.8,7000.0,13.5344,13.5397,13.5292,13.5397,7000.0
2005-03-21 13:40:00,25.81,25.82,25.8,25.81,10400.0,13.5449,13.5502,13.5397,13.5449,10400.0
2005-03-21 13:45:00,25.81,25.82,25.8,25.81,17400.0,13.5449,13.5502,13.5397,13.5449,17400.0
2005-03-21 13:50:00,25.81,25.84,25.81,25.84,17000.0,13.5449,13.5607,13.5449,13.5607,17000.0
2005-03-21 13:55:00,25.84,25.85,25.84,25.85,23600.0,13.5607,13.5659,13.5607,13.5659,23600.0
2005-03-21 14:00:00,25.85,25.85,25.81,25.82,31200.0,13.5659,13.5659,13.5449,13.5502,31200.0
2005-03-21 14:05:00,25.81,25.82,25.8,25.82,45800.0,13.5449,13.5502,13.5397,13.5502,45800.0
2005-03-21 14:10:00,25.82,25.85,25.82,25.83,34200.0,13.5502,13.5659,13.5502,13.5554,34200.0
2005-03-21 14:15:00,25.82,25.82,25.81,25.81,6800.0,13.5502,13.5502,13.5449,13.5449,6800.0
2005-03-21 14:20:00,25.81,25.81,25.79,25.8,18800.0,13.5449,13.5449,13.5344,13.5397,18800.0
2005-03-21 14:25:00,25.8,25.83,25.8,25.81,17600.0,13.5397,13.5554,13.5397,13.5449,17600.0
2005-03-21 14:30:00,25.81,25.84,25.81,25.83,21400.0,13.5449,13.5607,13.5449,13.5554,21400.0
2005-03-21 14:35:00,25.84,25.86,25.84,25.86,14000.0,13.5607,13.5712,13.5607,13.5712,14000.0
2005-03-21 14:40:00,25.86,25.86,25.85,25.85,16400.0,13.5712,13.5712,13.5659,13.5659,16400.0
2005-03-21 14:45:00,25.85,25.85,25.83,25.83,17200.0,13.5659,13.5659,13.5554,13.5554,17200.0
2005-03-21 14:50:00,25.83,25.84,25.83,25.83,16400.0,13.5554,13.5607,13.5554,13.5554,16400.0
2005-03-21 14:55:00,25.83,25.83,25.83,25.83,10800.0,13.5554,13.5554,13.5554,13.5554,10800.0
2005-03-21 15:00:00,25.83,25.86,25.83,25.86,22000.0,13.5554,13.5712,13.5554,13.5712,22000.0
2005-03-21 15:05:00,25.86,25.86,25.81,25.84,40200.0,13.5712,13.5712,13.5449,13.5607,40200.0
2005-03-21 15:10:00,25.83,25.84,25.8,25.81,29400.0,13.5554,13.5607,13.5397,13.5449,29400.0
2005-03-21 15:15:00,25.82,25.84,25.82,25.84,67000.0,13.5502,13.5607,13.5502,13.5607,67000.0
2005-03-21 15:20:00,25.84,25.88,25.84,25.88,33200.0,13.5607,13.5817,13.5607,13.5817,33200.0
2005-03-21 15:25:00,25.88,25.88,25.84,25.86,45200.0,13.5817,13.5817,13.5607,13.5712,45200.0
2005-03-21 15:30:00,25.86,25.86,25.83,25.83,30200.0,13.5712,13.5712,13.5554,13.5554,30200.0
2005-03-21 15:35:00,25.83,25.85,25.78,25.8,72800.0,13.5554,13.5659,13.5292,13.5397,72800.0
2005-03-21 15:40:00,25.8,25.81,25.77,25.77,44400.0,13.5397,13.5449,13.5239,13.5239,44400.0
2005-03-21 15:45:00,25.77,25.79,25.77,25.77,34600.0,13.5239,13.5344,13.5239,13.5239,34600.0
2005-03-21 15:50:00,25.77,25.84,25.77,25.84,51000.0,13.5239,13.5607,13.5239,13.5607,51000.0
2005-03-21 15:55:00,25.84,25.84,25.77,25.77,48400.0,13.5607,13.5607,13.5239,13.5239,48400.0
2005-03-22 09:30:00,25.55,25.56,25.49,25.52,115400.0,13.4085,13.4137,13.377,13.3927,115400.0
2005-03-22 09:35:00,25.46,25.55,25.4,25.5,291400.0,13.3613,13.4085,13.3298,13.3823,291400.0
2005-03-22 09:40:00,25.5,25.51,25.46,25.49,127000.0,13.3823,13.3875,13.3613,13.377,127000.0
2005-03-22 09:45:00,25.49,25.53,25.48,25.5,190200.0,13.377,13.398,13.3718,13.3823,190200.0
2005-03-22 09:50:00,25.5,25.52,25.48,25.5,96000.0,13.3823,13.3927,13.3718,13.3823,96000.0
2005-03-22 09:55:00,25.49,25.49,25.4,25.41,67000.0,13.377,13.377,13.3298,13.335,67000.0
2005-03-22 10:00:00,25.41,25.43,25.38,25.39,148800.0,13.335,13.3455,13.3193,13.3245,148800.0
2005-03-22 10:05:00,25.39,25.41,25.36,25.38,164200.0,13.3245,13.335,13.3088,13.3193,164200.0
2005-03-22 10:10:00,25.38,25.38,25.31,25.32,87200.0,13.3193,13.3193,13.2825,13.2878,87200.0
2005-03-22 10:15:00,25.32,25.34,25.28,25.29,121000.0,13.2878,13.2983,13.2668,13.272,121000.0
2005-03-22 10:20:00,25.29,25.32,25.27,25.28,143200.0,13.272,13.2878,13.2616,13.2668,143200.0
2005-03-22 10:25:00,25.27,25.29,25.15,25.17,187800.0,13.2616,13.272,13.1986,13.2091,187800.0
2005-03-22 10:30:00,25.19,25.29,25.17,25.21,79800.0,13.2196,13.272,13.2091,13.2301,79800.0
2005-03-22 10:35:00,25.21,25.25,25.2,25.23,119400.0,13.2301,13.2511,13.2248,13.2406,119400.0
2005-03-22 10:40:00,25.23,25.23,25.18,25.19,151600.0,13.2406,13.2406,13.2143,13.2196,151600.0
2005-03-22 10:45:00,25.2,25.2,25.16,25.18,226800.0,13.2248,13.2248,13.2038,13.2143,226800.0
2005-03-22 10:50:00,25.18,25.18,25.04,25.06,153000.0,13.2143,13.2143,13.1408,13.1513,153000.0
2005-03-22 10:55:00,25.07,25.09,25.0,25.03,279400.0,13.1566,13.1671,13.1199,13.1356,279400.0
2005-03-22 11:00:00,25.02,25.05,24.98,25.0,328800.0,13.1304,13.1461,13.1094,13.1199,328800.0
2005-03-22 11:05:00,25.0,25.12,24.98,25.09,184600.0,13.1199,13.1828,13.1094,13.1671,184600.0
2005-03-22 11:10:00,25.08,25.19,25.04,25.17,155800.0,13.1618,13.2196,13.1408,13.2091,155800.0
2005-03-22 11:15:00,25.16,25.19,25.1,25.18,313800.0,13.2038,13.2196,13.1723,13.2143,313800.0
2005-03-22 11:20:00,25.17,25.24,25.17,25.23,253400.0,13.2091,13.2458,13.2091,13.2406,253400.0
2005-03-22 11:25:00,25.24,25.25,25.18,25.18,87800.0,13.2458,13.2511,13.2143,13.2143,87800.0
2005-03-22 11:30:00,25.18,25.2,25.18,25.2,214000.0,13.2143,13.2248,13.2143,13.2248,214000.0
2005-03-22 11:35:00,25.19,25.25,25.19,25.24,146400.0,13.2196,13.2511,13.2196,13.2458,146400.0
2005-03-22 11:40:00,25.24,25.25,25.22,25.23,171600.0,13.2458,13.2511,13.2353,13.2406,171600.0
2005-03-22 11:45:00,25.23,25.23,25.13,25.13,143400.0,13.2406,13.2406,13.1881,13.1881,143400.0
2005-03-22 11:50:00,25.14,25.18,25.14,25.18,71000.0,13.1933,13.2143,13.1933,13.2143,71000.0
2005-03-22 11:55:00,25.18,25.18,25.13,25.13,100400.0,13.2143,13.2143,13.1881,13.1881,100400.0
2005-03-22 12:00:00,25.13,25.14,25.12,25.12,146600.0,13.1881,13.1933,13.1828,13.1828,146600.0
2005-03-22 12:05:00,25.13,25.14,25.13,25.14,171400.0,13.1881,13.1933,13.1881,13.1933,171400.0
2005-03-22 12:10:00,25.16,25.18,25.13,25.13,62400.0,13.2038,13.2143,13.1881,13.1881,62400.0
2005-03-22 12:15:00,25.13,25.13,25.11,25.13,100800.0,13.1881,13.1881,13.1776,13.1881,100800.0
2005-03-22 12:20:00,25.13,25.14,25.1,25.14,64200.0,13.1881,13.1933,13.1723,13.1933,64200.0
2005-03-22 12:25:00,25.14,25.15,25.14,25.15,68600.0,13.1933,13.1986,13.1933,13.1986,68600.0
2005-03-22 12:30:00,25.15,25.16,25.15,25.16,47800.0,13.1986,13.2038,13.1986,13.2038,47800.0
2005-03-22 12:35:00,25.16,25.17,25.15,25.16,61600.0,13.2038,13.2091,13.1986,13.2038,61600.0
2005-03-22 12:40:00,25.16,25.17,25.16,25.17,25200.0,13.2038,13.2091,13.2038,13.2091,25200.0
2005-03-22 12:45:00,25.16,25.18,25.15,25.18,25000.0,13.2038,13.2143,13.1986,13.2143,25000.0
2005-03-22 12:50:00,25.18,25.18,25.16,25.16,32600.0,13.2143,13.2143,13.2038,13.2038,32600.0
2005-03-22 12:55:00,25.16,25.17,25.16,25.16,19000.0,13.2038,13.2091,13.2038,13.2038,19000.0
2005-03-22 13:00:00,25.16,25.16,25.15,25.16,17000.0,13.2038,13.2038,13.1986,13.2038,17000.0
2005-03-22 13:05:00,25.16,25.17,25.15,25.16,31800.0,13.2038,13.2091,13.1986,13.2038,31800.0
2005-03-22 13:10:00,25.16,25.17,25.15,25.15,80000.0,13.2038,13.2091,13.1986,13.1986,80000.0
2005-03-22 13:15:00,25.15,25.15,25.14,25.14,72400.0,13.1986,13.1986,13.1933,13.1933,72400.0
2005-03-22 13:20:00,25.14,25.15,25.13,25.14,41000.0,13.1933,13.1986,13.1881,13.1933,41000.0
2005-03-22 13:25:00,25.13,25.14,25.12,25.13,53600.0,13.1881,13.1933,13.1828,13.1881,53600.0
2005-03-22 13:30:00,25.11,25.11,25.07,25.09,66600.0,13.1776,13.1776,13.1566,13.1671,66600.0
2005-03-22 13:35:00,25.09,25.1,25.06,25.07,49000.0,13.1671,13.1723,13.1513,13.1566,49000.0
2005-03-22 13:40:00,25.07,25.07,25.02,25.04,98000.0,13.1566,13.1566,13.1304,13.1408,98000.0
2005-03-22 13:45:00,25.04,25.04,24.98,25.01,135200.0,13.1408,13.1408,13.1094,13.1251,135200.0
2005-03-22 13:50:00,25.0,25.04,25.0,25.0,100600.0,13.1199,13.1408,13.1199,13.1199,100600.0
2005-03-22 13:55:00,25.0,25.03,25.0,25.0,126200.0,13.1199,13.1356,13.1199,13.1199,126200.0
2005-03-22 14:00:00,25.0,25.0,24.98,24.98,58600.0,13.1199,13.1199,13.1094,13.1094,58600.0
2005-03-22 14:05:00,24.98,25.0,24.93,25.0,190600.0,13.1094,13.1199,13.0831,13.1199,190600.0
2005-03-22 14:10:00,24.98,25.0,24.93,24.95,76000.0,13.1094,13.1199,13.0831,13.0936,76000.0
2005-03-22 14:15:00,24.94,24.96,24.92,24.96,120200.0,13.0884,13.0989,13.0779,13.0989,120200.0
2005-03-22 14:20:00,24.95,24.98,24.86,24.91,165600.0,13.0936,13.1094,13.0464,13.0726,165600.0
2005-03-22 14:25:00,24.93,24.93,24.89,24.89,58800.0,13.0831,13.0831,13.0621,13.0621,58800.0
2005-03-22 14:30:00,24.9,24.93,24.89,24.91,107600.0,13.0674,13.0831,13.0621,13.0726,107600.0
2005-03-22 14:35:00,24.9,24.93,24.88,24.9,98800.0,13.0674,13.0831,13.0569,13.0674,98800.0
2005-03-22 14:40:00,24.9,24.92,24.84,24.85,180000.0,13.0674,13.0779,13.0359,13.0411,180000.0
2005-03-22 14:45:00,24.85,24.88,24.8,24.86,100000.0,13.0411,13.0569,13.0149,13.0464,100000.0
2005-03-22 14:50:00,24.85,24.92,24.84,24.92,176800.0,13.0411,13.0779,13.0359,13.0779,176800.0
2005-03-22 14:55:00,24.92,24.92,24.88,24.88,111600.0,13.0779,13.0779,13.0569,13.0569,111600.0
2005-03-22 15:00:00,24.88,24.93,24.86,24.93,94800.0,13.0569,13.0831,13.0464,13.0831,94800.0
2005-03-22 15:05:00,24.9,24.91,24.88,24.88,64200.0,13.0674,13.0726,13.0569,13.0569,64200.0
2005-03-22 15:10:00,24.88,24.88,24.85,24.86,64000.0,13.0569,13.0569,13.0411,13.0464,64000.0
2005-03-22 15:15:00,24.85,24.88,24.82,24.84,95000.0,13.0411,13.0569,13.0254,13.0359,95000.0
2005-03-22 15:20:00,24.83,24.84,24.79,24.81,114000.0,13.0306,13.0359,13.0096,13.0201,114000.0
2005-03-22 15:25:00,24.81,24.83,24.81,24.81,59800.0,13.0201,13.0306,13.0201,13.0201,59800.0
2005-03-22 15:30:00,24.81,24.84,24.81,24.83,96600.0,13.0201,13.0359,13.0201,13.0306,96600.0
2005-03-22 15:35:00,24.84,24.88,24.83,24.83,91800.0,13.0359,13.0569,13.0306,13.0306,91800.0
2005-03-22 15:40:00,24.83,24.89,24.83,24.87,107800.0,13.0306,13.0621,13.0306,13.0516,107800.0
2005-03-22 15:45:00,24.86,24.88,24.81,24.82,106200.0,13.0464,13.0569,13.0201,13.0254,106200.0
2005-03-22 15:50:00,24.82,24.85,24.8,24.8,165200.0,13.0254,13.0411,13.0149,13.0149,165200.0
2005-03-22 15:55:00,24.81,24.81,24.72,24.72,277600.0,13.0201,13.0201,12.9729,12.9729,277600.0
2005-03-23 09:30:00,24.75,24.88,24.68,24.84,149800.0,12.9887,13.0569,12.9519,13.0359,149800.0
2005-03-23 09:35:00,24.84,24.86,24.81,24.85,49400.0,13.0359,13.0464,13.0201,13.0411,49400.0
2005-03-23 09:40:00,24.85,24.9,24.84,24.85,100600.0,13.0411,13.0674,13.0359,13.0411,100600.0
2005-03-23 09:45:00,24.84,24.86,24.81,24.85,45800.0,13.0359,13.0464,13.0201,13.0411,45800.0
2005-03-23 09:50:00,24.85,24.87,24.8,24.8,56400.0,13.0411,13.0516,13.0149,13.0149,56400.0
2005-03-23 09:55:00,24.85,24.85,24.75,24.75,77600.0,13.0411,13.0411,12.9887,12.9887,77600.0
2005-03-23 10:00:00,24.74,24.81,24.68,24.75,80800.0,12.9834,13.0201,12.9519,12.9887,80800.0
2005-03-23 10:05:00,24.75,24.78,24.75,24.77,54200.0,12.9887,13.0044,12.9887,12.9992,54200.0
2005-03-23 10:10:00,24.77,24.83,24.77,24.81,136800.0,12.9992,13.0306,12.9992,13.0201,136800.0
2005-03-23 10:15:00,24.81,24.81,24.79,24.81,70400.0,13.0201,13.0201,13.0096,13.0201,70400.0
2005-03-23 10:20:00,24.81,24.83,24.79,24.8,65600.0,13.0201,13.0306,13.0096,13.0149,65600.0
2005-03-23 10:25:00,24.8,24.81,24.8,24.8,58400.0,13.0149,13.0201,13.0149,13.0149,58400.0
2005-03-23 10:30:00,24.8,24.81,24.79,24.79,82000.0,13.0149,13.0201,13.0096,13.0096,82000.0
2005-03-23 10:35:00,24.8,24.8,24.79,24.8,28800.0,13.0149,13.0149,13.0096,13.0149,28800.0
2005-03-23 10:40:00,24.8,24.8,24.79,24.8,33400.0,13.0149,13.0149,13.0096,13.0149,33400.0
2005-03-23 10:45:00,24.8,24.8,24.79,24.8,33200.0,13.0149,13.0149,13.0096,13.0149,33200.0
2005-03-23 10:50:00,24.8,24.8,24.78,24.8,98800.0,13.0149,13.0149,13.0044,13.0149,98800.0
2005-03-23 10:55:00,24.8,24.81,24.78,24.78,76200.0,13.0149,13.0201,13.0044,13.0044,76200.0
2005-03-23 11:00:00,24.79,24.81,24.79,24.81,63000.0,13.0096,13.0201,13.0096,13.0201,63000.0
2005-03-23 11:05:00,24.81,25.03,24.81,25.0,310400.0,13.0201,13.1356,13.0201,13.1199,310400.0
2005-03-23 11:10:00,25.0,25.08,24.94,24.97,253000.0,13.1199,13.1618,13.0884,13.1041,253000.0
2005-03-23 11:15:00,24.96,25.02,24.96,25.02,213000.0,13.0989,13.1304,13.0989,13.1304,213000.0
2005-03-23 11:20:00,25.02,25.06,25.01,25.02,106800.0,13.1304,13.1513,13.1251,13.1304,106800.0
2005-03-23 11:25:00,25.02,25.04,24.99,25.0,118600.0,13.1304,13.1408,13.1146,13.1199,118600.0
2005-03-23 11:30:00,25.02,25.02,25.0,25.0,89000.0,13.1304,13.1304,13.1199,13.1199,89000.0
2005-03-23 11:35:00,25.0,25.0,24.93,24.93,114000.0,13.1199,13.1199,13.0831,13.0831,114000.0
2005-03-23 11:40:00,24.94,24.95,24.92,24.95,43400.0,13.0884,13.0936,13.0779,13.0936,43400.0
2005-03-23 11:45:00,24.93,24.96,24.93,24.95,93400.0,13.0831,13.0989,13.0831,13.0936,93400.0
2005-03-23 11:50:00,24.96,24.97,24.93,24.95,32400.0,13.0989,13.1041,13.0831,13.0936,32400.0
2005-03-23 11:55:00,24.96,24.98,24.96,24.97,57000.0,13.0989,13.1094,13.0989,13.1041,57000.0
2005-03-23 12:00:00,24.97,24.98,24.95,24.98,76400.0,13.1041,13.1094,13.0936,13.1094,76400.0
2005-03-23 12:05:00,24.98,25.0,24.98,25.0,47200.0,13.1094,13.1199,13.1094,13.1199,47200.0
2005-03-23 12:10:00,25.0,25.03,25.0,25.03,163800.0,13.1199,13.1356,13.1199,13.1356,163800.0
2005-03-23 12:15:00,25.03,25.06,25.03,25.05,38600.0,13.1356,13.1513,13.1356,13.1461,38600.0
2005-03-23 12:20:00,25.05,25.05,25.03,25.04,24400.0,13.1461,13.1461,13.1356,13.1408,24400.0
2005-03-23 12:25:00,25.04,25.04,25.0,25.01,36200.0,13.1408,13.1408,13.1199,13.1251,36200.0
2005-03-23 12:30:00,25.01,25.01,24.99,25.0,24000.0,13.1251,13.1251,13.1146,13.1199,24000.0
2005-03-23 12:35:00,25.0,25.0,24.96,24.96,24400.0,13.1199,13.1199,13.0989,13.0989,24400.0
2005-03-23 12:40:00,24.96,24.99,24.96,24.99,22800.0,13.0989,13.1146,13.0989,13.1146,22800.0
2005-03-23 12:45:00,24.98,24.99,24.98,24.98,18600.0,13.1094,13.1146,13.1094,13.1094,18600.0
2005-03-23 12:50:00,24.99,24.99,24.99,24.99,17400.0,13.1146,13.1146,13.1146,13.1146,17400.0
2005-03-23 12:55:00,24.99,24.99,24.99,24.99,8800.0,13.1146,13.1146,13.1146,13.1146,8800.0
2005-03-23 13:00:00,24.99,25.03,24.99,25.0,44200.0,13.1146,13.1356,13.1146,13.1199,44200.0
2005-03-23 13:05:00,25.0,25.0,24.99,25.0,27400.0,13.1199,13.1199,13.1146,13.1199,27400.0
2005-03-23 13:10:00,25.0,25.0,25.0,25.0,22600.0,13.1199,13.1199,13.1199,13.1199,22600.0
2005-03-23 13:15:00,25.01,25.05,25.01,25.05,34000.0,13.1251,13.1461,13.1251,13.1461,34000.0
2005-03-23 13:20:00,25.04,25.05,25.04,25.05,48000.0,13.1408,13.1461,13.1408,13.1461,48000.0
2005-03-23 13:25:00,25.05,25.05,25.03,25.04,30400.0,13.1461,13.1461,13.1356,13.1408,30400.0
2005-03-23 13:30:00,25.05,25.05,25.04,25.05,23400.0,13.1461,13.1461,13.1408,13.1461,23400.0
2005-03-23 13:35:00,25.05,25.05,25.04,25.05,39400.0,13.1461,13.1461,13.1408,13.1461,39400.0
2005-03-23 13:40:00,25.05,25.06,25.05,25.05,16600.0,13.1461,13.1513,13.1461,13.1461,16600.0
2005-03-23 13:45:00,25.05,25.1,25.05,25.09,48600.0,13.1461,13.1723,13.1461,13.1671,48600.0
2005-03-23 13:50:00,25.09,25.1,25.05,25.05,27800.0,13.1671,13.1723,13.1461,13.1461,27800.0
2005-03-23 13:55:00,25.05,25.06,25.03,25.04,26400.0,13.1461,13.1513,13.1356,13.1408,26400.0
2005-03-23 14:00:00,25.05,25.08,25.05,25.07,30400.0,13.1461,13.1618,13.1461,13.1566,30400.0
2005-03-23 14:05:00,25.07,25.1,25.07,25.09,21600.0,13.1566,13.1723,13.1566,13.1671,21600.0
2005-03-23 14:10:00,25.09,25.11,25.09,25.1,36200.0,13.1671,13.1776,13.1671,13.1723,36200.0
2005-03-23 14:15:00,25.1,25.11,25.08,25.08,20000.0,13.1723,13.1776,13.1618,13.1618,20000.0
2005-03-23 14:20:00,25.09,25.14,25.08,25.14,67200.0,13.1671,13.1933,13.1618,13.1933,67200.0
2005-03-23 14:25:00,25.14,25.14,25.11,25.13,26200.0,13.1933,13.1933,13.1776,13.1881,26200.0
2005-03-23 14:30:00,25.14,25.14,25.11,25.11,31800.0,13.1933,13.1933,13.1776,13.1776,31800.0
2005-03-23 14:35:00,25.11,25.11,25.08,25.09,54200.0,13.1776,13.1776,13.1618,13.1671,54200.0
2005-03-23 14:40:00,25.09,25.12,25.09,25.11,85000.0,13.1671,13.1828,13.1671,13.1776,85000.0
2005-03-23 14:45:00,25.11,25.13,25.1,25.12,33400.0,13.1776,13.1881,13.1723,13.1828,33400.0
2005-03-23 14:50:00,25.13,25.13,25.08,25.11,95000.0,13.1881,13.1881,13.1618,13.1776,95000.0
2005-03-23 14:55:00,25.11,25.12,25.11,25.11,33000.0,13.1776,13.1828,13.1776,13.1776,33000.0
2005-03-23 15:00:00,25.11,25.13,25.1,25.13,48200.0,13.1776,13.1881,13.1723,13.1881,48200.0
2005-03-23 15:05:00,25.12,25.13,25.11,25.11,58400.0,13.1828,13.1881,13.1776,13.1776,58400.0
2005-03-23 15:10:00,25.12,25.15,25.11,25.12,69800.0,13.1828,13.1986,13.1776,13.1828,69800.0
2005-03-23 15:15:00,25.12,25.13,25.05,25.07,184600.0,13.1828,13.1881,13.1461,13.1566,184600.0
2005-03-23 15:20:00,25.07,25.08,25.04,25.05,136800.0,13.1566,13.1618,13.1408,13.1461,136800.0
2005-03-23 15:25:00,25.05,25.08,25.04,25.08,53400.0,13.1461,13.1618,13.1408,13.1618,53400.0
2005-03-23 15:30:00,25.08,25.08,25.05,25.07,32200.0,13.1618,13.1618,13.1461,13.1566,32200.0
2005-03-23 15:35:00,25.07,25.08,25.06,25.07,55800.0,13.1566,13.1618,13.1513,13.1566,55800.0
2005-03-23 15:40:00,25.07,25.08,25.07,25.07,64600.0,13.1566,13.1618,13.1566,13.1566,64600.0
2005-03-23 15:45:00,25.08,25.1,25.07,25.1,94800.0,13.1618,13.1723,13.1566,13.1723,94800.0
2005-03-23 15:50:00,25.1,25.11,25.1,25.11,41600.0,13.1723,13.1776,13.1723,13.1776,41600.0
2005-03-23 15:55:00,25.1,25.11,25.05,25.05,76800.0,13.1723,13.1776,13.1461,13.1461,76800.0
2005-03-24 09:30:00,25.07,25.1,25.05,25.06,71200.0,13.1566,13.1723,13.1461,13.1513,71200.0
2005-03-24 09:35:00,25.06,25.07,24.94,24.96,55800.0,13.1513,13.1566,13.0884,13.0989,55800.0
2005-03-24 09:40:00,24.95,24.97,24.94,24.96,37600.0,13.0936,13.1041,13.0884,13.0989,37600.0
2005-03-24 09:45:00,24.96,24.97,24.95,24.96,40800.0,13.0989,13.1041,13.0936,13.0989,40800.0
2005-03-24 09:50:00,24.96,25.0,24.96,25.0,173400.0,13.0989,13.1199,13.0989,13.1199,173400.0
2005-03-24 09:55:00,24.98,25.0,24.98,25.0,82800.0,13.1094,13.1199,13.1094,13.1199,82800.0
2005-03-24 10:00:00,25.0,25.02,25.0,25.0,92800.0,13.1199,13.1304,13.1199,13.1199,92800.0
2005-03-24 10:05:00,25.0,25.0,24.97,24.99,46400.0,13.1199,13.1199,13.1041,13.1146,46400.0
2005-03-24 10:10:00,24.98,25.0,24.96,24.96,92800.0,13.1094,13.1199,13.0989,13.0989,92800.0
2005-03-24 10:15:00,24.96,24.96,24.9,24.91,54000.0,13.0989,13.0989,13.0674,13.0726,54000.0
2005-03-24 10:20:00,24.91,24.97,24.9,24.97,50600.0,13.0726,13.1041,13.0674,13.1041,50600.0
2005-03-24 10:25:00,24.97,24.99,24.97,24.98,46800.0,13.1041,13.1146,13.1041,13.1094,46800.0
2005-03-24 10:30:00,24.98,25.02,24.98,25.0,33200.0,13.1094,13.1304,13.1094,13.1199,33200.0
2005-03-24 10:35:00,25.0,25.03,24.99,25.0,25600.0,13.1199,13.1356,13.1146,13.1199,25600.0
2005-03-24 10:40:00,24.99,24.99,24.98,24.99,23200.0,13.1146,13.1146,13.1094,13.1146,23200.0
2005-03-24 10:45:00,24.99,24.99,24.97,24.97,24000.0,13.1146,13.1146,13.1041,13.1041,24000.0
2005-03-24 10:50:00,24.97,24.98,24.96,24.97,18600.0,13.1041,13.1094,13.0989,13.1041,18600.0
2005-03-24 10:55:00,24.97,24.98,24.95,24.96,36000.0,13.1041,13.1094,13.0936,13.0989,36000.0
2005-03-24 11:00:00,24.96,24.96,24.95,24.95,17800.0,13.0989,13.0989,13.0936,13.0936,17800.0
2005-03-24 11:05:00,24.95,24.95,24.91,24.92,29200.0,13.0936,13.0936,13.0726,13.0779,29200.0
2005-03-24 11:10:00,24.92,24.93,24.91,24.92,31200.0,13.0779,13.0831,13.0726,13.0779,31200.0
2005-03-24 11:15:00,24.93,24.95,24.92,24.95,46400.0,13.0831,13.0936,13.0779,13.0936,46400.0
2005-03-24 11:20:00,24.96,24.96,24.95,24.95,27000.0,13.0989,13.0989,13.0936,13.0936,27000.0
2005-03-24 11:25:00,24.95,24.98,24.94,24.97,45400.0,13.0936,13.1094,13.0884,13.1041,45400.0
2005-03-24 11:30:00,24.97,24.97,24.94,24.95,43800.0,13.1041,13.1041,13.0884,13.0936,43800.0
2005-03-24 11:35:00,24.95,24.96,24.93,24.93,40000.0,13.0936,13.0989,13.0831,13.0831,40000.0
2005-03-24 11:40:00,24.93,24.95,24.93,24.94,13200.0,13.0831,13.0936,13.0831,13.0884,13200.0
2005-03-24 11:45:00,24.94,24.95,24.93,24.95,41600.0,13.0884,13.0936,13.0831,13.0936,41600.0
2005-03-24 11:50:00,24.95,24.95,24.93,24.94,25200.0,13.0936,13.0936,13.0831,13.0884,25200.0
2005-03-24 11:55:00,24.94,24.94,24.9,24.9,21600.0,13.0884,13.0884,13.0674,13.0674,21600.0
2005-03-24 12:00:00,24.9,24.92,24.9,24.92,42400.0,13.0674,13.0779,13.0674,13.0779,42400.0
2005-03-24 12:05:00,24.92,24.96,24.92,24.95,26200.0,13.0779,13.0989,13.0779,13.0936,26200.0
2005-03-24 12:10:00,24.94,24.98,24.93,24.93,15200.0,13.0884,13.1094,13.0831,13.0831,15200.0
2005-03-24 12:15:00,24.93,24.93,24.91,24.92,27000.0,13.0831,13.0831,13.0726,13.0779,27000.0
2005-03-24 12:20:00,24.92,24.92,24.91,24.91,12000.0,13.0779,13.0779,13.0726,13.0726,12000.0
2005-03-24 12:25:00,24.91,24.91,24.9,24.91,31200.0,13.0726,13.0726,13.0674,13.0726,31200.0
2005-03-24 12:30:00,24.9,24.91,24.9,24.91,11000.0,13.0674,13.0726,13.0674,13.0726,11000.0
2005-03-24 12:35:00,24.91,24.95,24.91,24.95,16800.0,13.0726,13.0936,13.0726,13.0936,16800.0
2005-03-24 12:40:00,24.95,24.95,24.94,24.94,11200.0,13.0936,13.0936,13.0884,13.0884,11200.0
2005-03-24 12:45:00,24.95,24.95,24.93,24.94,18200.0,13.0936,13.0936,13.0831,13.0884,18200.0
2005-03-24 12:50:00,24.94,24.95,24.93,24.93,10000.0,13.0884,13.0936,13.0831,13.0831,10000.0
2005-03-24 12:55:00,24.93,24.93,24.93,24.93,8600.0,13.0831,13.0831,13.0831,13.0831,8600.0
2005-03-24 13:00:00,24.93,24.93,24.92,24.92,31800.0,13.0831,13.0831,13.0779,13.0779,31800.0
2005-03-24 13:05:00,24.92,24.92,24.91,24.92,23200.0,13.0779,13.0779,13.0726,13.0779,23200.0
2005-03-24 13:10:00,24.92,24.92,24.9,24.9,19600.0,13.0779,13.0779,13.0674,13.0674,19600.0
2005-03-24 13:15:00,24.9,24.92,24.89,24.91,38800.0,13.0674,13.0779,13.0621,13.0726,38800.0
2005-03-24 13:20:00,24.91,24.94,24.9,24.93,31600.0,13.0726,13.0884,13.0674,13.0831,31600.0
2005-03-24 13:25:00,24.93,24.95,24.93,24.95,19400.0,13.0831,13.0936,13.0831,13.0936,19400.0
2005-03-24 13:30:00,24.94,24.95,24.94,24.95,18000.0,13.0884,13.0936,13.0884,13.0936,18000.0
2005-03-24 13:35:00,24.95,24.96,24.95,24.96,64600.0,13.0936,13.0989,13.0936,13.0989,64600.0
2005-03-24 13:40:00,24.96,24.97,24.96,24.97,13600.0,13.0989,13.1041,13.0989,13.1041,13600.0
2005-03-24 13:45:00,24.97,24.99,24.97,24.99,19800.0,13.1041,13.1146,13.1041,13.1146,19800.0
2005-03-24 13:50:00,24.99,24.99,24.95,24.95,34200.0,13.1146,13.1146,13.0936,13.0936,34200.0
2005-03-24 13:55:00,24.95,24.99,24.95,24.98,28400.0,13.0936,13.1146,13.0936,13.1094,28400.0
2005-03-24 14:00:00,24.99,25.03,24.99,25.0,38200.0,13.1146,13.1356,13.1146,13.1199,38200.0
2005-03-24 14:05:00,25.0,25.01,25.0,25.01,45200.0,13.1199,13.1251,13.1199,13.1251,45200.0
2005-03-24 14:10:00,25.01,25.02,25.0,25.0,163200.0,13.1251,13.1304,13.1199,13.1199,163200.0
2005-03-24 14:15:00,25.0,25.03,25.0,25.02,16800.0,13.1199,13.1356,13.1199,13.1304,16800.0
2005-03-24 14:20:00,25.02,25.03,25.02,25.02,39200.0,13.1304,13.1356,13.1304,13.1304,39200.0
2005-03-24 14:25:00,25.03,25.07,25.03,25.07,23200.0,13.1356,13.1566,13.1356,13.1566,23200.0
2005-03-24 14:30:00,25.07,25.08,25.06,25.07,24000.0,13.1566,13.1618,13.1513,13.1566,24000.0
2005-03-24 14:35:00,25.06,25.09,25.06,25.09,35800.0,13.1513,13.1671,13.1513,13.1671,35800.0
2005-03-24 14:40:00,25.09,25.09,25.05,25.05,27200.0,13.1671,13.1671,13.1461,13.1461,27200.0
2005-03-24 14:45:00,25.05,25.07,25.05,25.06,33400.0,13.1461,13.1566,13.1461,13.1513,33400.0
2005-03-24 14:50:00,25.06,25.07,25.04,25.05,28800.0,13.1513,13.1566,13.1408,13.1461,28800.0
2005-03-24 14:55:00,25.05,25.1,25.05,25.1,36800.0,13.1461,13.1723,13.1461,13.1723,36800.0
2005-03-24 15:00:00,25.1,25.1,25.09,25.09,13200.0,13.1723,13.1723,13.1671,13.1671,13200.0
2005-03-24 15:05:00,25.1,25.1,25.05,25.05,40600.0,13.1723,13.1723,13.1461,13.1461,40600.0
2005-03-24 15:10:00,25.05,25.05,25.04,25.05,35600.0,13.1461,13.1461,13.1408,13.1461,35600.0
2005-03-24 15:15:00,25.05,25.05,25.03,25.03,35600.0,13.1461,13.1461,13.1356,13.1356,35600.0
2005-03-24 15:20:00,25.03,25.04,25.02,25.03,20000.0,13.1356,13.1408,13.1304,13.1356,20000.0
2005-03-24 15:25:00,25.03,25.05,25.03,25.04,15800.0,13.1356,13.1461,13.1356,13.1408,15800.0
2005-03-24 15:30:00,25.04,25.04,25.0,25.01,23000.0,13.1408,13.1408,13.1199,13.1251,23000.0
2005-03-24 15:35:00,25.0,25.0,24.98,24.99,28200.0,13.1199,13.1199,13.1094,13.1146,28200.0
2005-03-24 15:40:00,24.98,24.99,24.95,24.95,54600.0,13.1094,13.1146,13.0936,13.0936,54600.0
2005-03-24 15:45:00,24.96,25.0,24.95,24.99,52400.0,13.0989,13.1199,13.0936,13.1146,52400.0
2005-03-24 15:50:00,24.99,24.99,24.97,24.98,16200.0,13.1146,13.1146,13.1041,13.1094,16200.0
2005-03-24 15:55:00,24.97,24.98,24.94,24.95,35200.0,13.1041,13.1094,13.0884,13.0936,35200.0
2005-03-28 09:30:00,25.0,25.03,24.98,25.0,41800.0,13.1199,13.1356,13.1094,13.1199,41800.0
2005-03-28 09:35:00,25.02,25.05,25.0,25.04,18600.0,13.1304,13.1461,13.1199,13.1408,18600.0
2005-03-28 09:40:00,25.05,25.06,25.01,25.04,13800.0,13.1461,13.1513,13.1251,13.1408,13800.0
2005-03-28 09:45:00,25.03,25.08,25.03,25.08,25600.0,13.1356,13.1618,13.1356,13.1618,25600.0
2005-03-28 09:50:00,25.08,25.11,25.08,25.11,22000.0,13.1618,13.1776,13.1618,13.1776,22000.0
2005-03-28 09:55:00,25.11,25.13,25.1,25.11,46200.0,13.1776,13.1881,13.1723,13.1776,46200.0
2005-03-28 10:00:00,25.11,25.17,25.11,25.13,28800.0,13.1776,13.2091,13.1776,13.1881,28800.0
2005-03-28 10:05:00,25.13,25.13,25.08,25.08,13200.0,13.1881,13.1881,13.1618,13.1618,13200.0
2005-03-28 10:10:00,25.08,25.08,25.06,25.06,32400.0,13.1618,13.1618,13.1513,13.1513,32400.0
2005-03-28 10:15:00,25.06,25.1,25.06,25.1,32000.0,13.1513,13.1723,13.1513,13.1723,32000.0
2005-03-28 10:20:00,25.09,25.1,25.09,25.1,11800.0,13.1671,13.1723,13.1671,13.1723,11800.0
2005-03-28 10:25:00,25.1,25.12,25.1,25.1,48200.0,13.1723,13.1828,13.1723,13.1723,48200.0
2005-03-28 10:30:00,25.1,25.13,25.09,25.11,40400.0,13.1723,13.1881,13.1671,13.1776,40400.0
2005-03-28 10:35:00,25.11,25.11,25.1,25.1,16800.0,13.1776,13.1776,13.1723,13.1723,16800.0
2005-03-28 10:40:00,25.11,25.13,25.11,25.11,14200.0,13.1776,13.1881,13.1776,13.1776,14200.0
2005-03-28 10:45:00,25.11,25.13,25.11,25.12,27000.0,13.1776,13.1881,13.1776,13.1828,27000.0
2005-03-28 10:50:00,25.13,25.13,25.11,25.12,12200.0,13.1881,13.1881,13.1776,13.1828,12200.0
2005-03-28 10:55:00,25.11,25.12,25.1,25.1,16600.0,13.1776,13.1828,13.1723,13.1723,16600.0
2005-03-28 11:00:00,25.1,25.11,25.09,25.1,25200.0,13.1723,13.1776,13.1671,13.1723,25200.0
2005-03-28 11:05:00,25.1,25.1,25.07,25.07,25800.0,13.1723,13.1723,13.1566,13.1566,25800.0
2005-03-28 11:10:00,25.05,25.08,25.05,25.07,28200.0,13.1461,13.1618,13.1461,13.1566,28200.0
2005-03-28 11:15:00,25.07,25.09,25.07,25.09,19000.0,13.1566,13.1671,13.1566,13.1671,19000.0
2005-03-28 11:20:00,25.1,25.1,25.06,25.09,29400.0,13.1723,13.1723,13.1513,13.1671,29400.0
2005-03-28 11:25:00,25.09,25.1,25.07,25.07,12800.0,13.1671,13.1723,13.1566,13.1566,12800.0
2005-03-28 11:30:00,25.07,25.08,25.07,25.08,16200.0,13.1566,13.1618,13.1566,13.1618,16200.0
2005-03-28 11:35:00,25.08,25.08,25.06,25.08,22200.0,13.1618,13.1618,13.1513,13.1618,22200.0
2005-03-28 11:40:00,25.08,25.09,25.06,25.06,19000.0,13.1618,13.1671,13.1513,13.1513,19000.0
2005-03-28 11:45:00,25.07,25.07,25.05,25.07,13400.0,13.1566,13.1566,13.1461,13.1566,13400.0
2005-03-28 11:50:00,25.08,25.08,25.05,25.08,15400.0,13.1618,13.1618,13.1461,13.1618,15400.0
2005-03-28 11:55:00,25.08,25.08,25.08,25.08,16200.0,13.1618,13.1618,13.1618,13.1618,16200.0
2005-03-28 12:00:00,25.08,25.1,25.08,25.1,41800.0,13.1618,13.1723,13.1618,13.1723,41800.0
2005-03-28 12:05:00,25.1,25.13,25.08,25.1,77000.0,13.1723,13.1881,13.1618,13.1723,77000.0
2005-03-28 12:10:00,25.1,25.11,25.09,25.11,57600.0,13.1723,13.1776,13.1671,13.1776,57600.0
2005-03-28 12:15:00,25.1,25.1,25.08,25.09,7200.0,13.1723,13.1723,13.1618,13.1671,7200.0
2005-03-28 12:20:00,25.09,25.09,25.08,25.08,6000.0,13.1671,13.1671,13.1618,13.1618,6000.0
2005-03-28 12:25:00,25.09,25.09,25.08,25.08,16200.0,13.1671,13.1671,13.1618,13.1618,16200.0
2005-03-28 12:30:00,25.08,25.11,25.08,25.09,20600.0,13.1618,13.1776,13.1618,13.1671,20600.0
2005-03-28 12:35:00,25.09,25.09,25.08,25.08,3800.0,13.1671,13.1671,13.1618,13.1618,3800.0
2005-03-28 12:40:00,25.07,25.08,25.07,25.07,5400.0,13.1566,13.1618,13.1566,13.1566,5400.0
2005-03-28 12:45:00,25.07,25.08,25.07,25.08,29800.0,13.1566,13.1618,13.1566,13.1618,29800.0
2005-03-28 12:50:00,25.08,25.09,25.08,25.08,16200.0,13.1618,13.1671,13.1618,13.1618,16200.0
2005-03-28 12:55:00,25.07,25.09,25.07,25.09,16800.0,13.1566,13.1671,13.1566,13.1671,16800.0
2005-03-28 13:00:00,25.09,25.09,25.08,25.08,23200.0,13.1671,13.1671,13.1618,13.1618,23200.0
2005-03-28 13:05:00,25.08,25.08,25.02,25.08,50200.0,13.1618,13.1618,13.1304,13.1618,50200.0
2005-03-28 13:10:00,25.08,25.11,25.08,25.11,29000.0,13.1618,13.1776,13.1618,13.1776,29000.0
2005-03-28 13:15:00,25.11,25.12,25.1,25.1,36000.0,13.1776,13.1828,13.1723,13.1723,36000.0
2005-03-28 13:20:00,25.11,25.11,25.1,25.1,18600.0,13.1776,13.1776,13.1723,13.1723,18600.0
2005-03-28 13:25:00,25.1,25.1,25.08,25.09,17600.0,13.1723,13.1723,13.1618,13.1671,17600.0
2005-03-28 13:30:00,25.09,25.09,25.09,25.09,11600.0,13.1671,13.1671,13.1671,13.1671,11600.0
2005-03-28 13:35:00,25.09,25.1,25.08,25.08,20400.0,13.1671,13.1723,13.1618,13.1618,20400.0
2005-03-28 13:40:00,25.09,25.1,25.09,25.09,15600.0,13.1671,13.1723,13.1671,13.1671,15600.0
2005-03-28 13:45:00,25.09,25.1,25.09,25.09,17600.0,13.1671,13.1723,13.1671,13.1671,17600.0
2005-03-28 13:50:00,25.09,25.1,25.09,25.1,30800.0,13.1671,13.1723,13.1671,13.1723,30800.0
2005-03-28 13:55:00,25.09,25.09,25.08,25.08,41200.0,13.1671,13.1671,13.1618,13.1618,41200.0
2005-03-28 14:00:00,25.08,25.08,25.07,25.08,27000.0,13.1618,13.1618,13.1566,13.1618,27000.0
2005-03-28 14:05:00,25.07,25.08,25.07,25.07,20400.0,13.1566,13.1618,13.1566,13.1566,20400.0
2005-03-28 14:10:00,25.07,25.08,25.07,25.07,9200.0,13.1566,13.1618,13.1566,13.1566,9200.0
2005-03-28 14:15:00,25.07,25.07,25.05,25.06,33600.0,13.1566,13.1566,13.1461,13.1513,33600.0
2005-03-28 14:20:00,25.05,25.06,25.05,25.06,18400.0,13.1461,13.1513,13.1461,13.1513,18400.0
2005-03-28 14:25:00,25.05,25.09,25.05,25.09,31000.0,13.1461,13.1671,13.1461,13.1671,31000.0
2005-03-28 14:30:00,25.09,25.1,25.09,25.09,15800.0,13.1671,13.1723,13.1671,13.1671,15800.0
2005-03-28 14:35:00,25.09,25.09,25.08,25.08,8200.0,13.1671,13.1671,13.1618,13.1618,8200.0
2005-03-28 14:40:00,25.08,25.1,25.08,25.1,36400.0,13.1618,13.1723,13.1618,13.1723,36400.0
2005-03-28 14:45:00,25.1,25.11,25.1,25.11,22800.0,13.1723,13.1776,13.1723,13.1776,22800.0
2005-03-28 14:50:00,25.11,25.12,25.11,25.12,10200.0,13.1776,13.1828,13.1776,13.1828,10200.0
2005-03-28 14:55:00,25.12,25.12,25.11,25.11,27600.0,13.1828,13.1828,13.1776,13.1776,27600.0
2005-03-28 15:00:00,25.11,25.11,25.1,25.1,20600.0,13.1776,13.1776,13.1723,13.1723,20600.0
2005-03-28 15:05:00,25.1,25.11,25.1,25.11,40600.0,13.1723,13.1776,13.1723,13.1776,40600.0
2005-03-28 15:10:00,25.1,25.12,25.1,25.11,62000.0,13.1723,13.1828,13.1723,13.1776,62000.0
2005-03-28 15:15:00,25.11,25.11,25.11,25.11,17400.0,13.1776,13.1776,13.1776,13.1776,17400.0
2005-03-28 15:20:00,25.11,25.13,25.11,25.13,59800.0,13.1776,13.1881,13.1776,13.1881,59800.0
2005-03-28 15:25:00,25.13,25.13,25.11,25.11,18400.0,13.1881,13.1881,13.1776,13.1776,18400.0
2005-03-28 15:30:00,25.11,25.11,25.06,25.07,120200.0,13.1776,13.1776,13.1513,13.1566,120200.0
2005-03-28 15:35:00,25.07,25.09,25.07,25.09,43000.0,13.1566,13.1671,13.1566,13.1671,43000.0
2005-03-28 15:40:00,25.08,25.09,25.06,25.06,36600.0,13.1618,13.1671,13.1513,13.1513,36600.0
2005-03-28 15:45:00,25.06,25.07,25.06,25.07,107000.0,13.1513,13.1566,13.1513,13.1566,107000.0
2005-03-28 15:50:00,25.07,25.07,25.03,25.04,51600.0,13.1566,13.1566,13.1356,13.1408,51600.0
2005-03-28 15:55:00,25.03,25.03,25.0,25.0,66000.0,13.1356,13.1356,13.1199,13.1199,66000.0
2005-03-29 09:30:00,25.0,25.03,25.0,25.03,61000.0,13.1199,13.1356,13.1199,13.1356,61000.0
2005-03-29 09:35:00,25.02,25.02,24.94,24.96,30800.0,13.1304,13.1304,13.0884,13.0989,30800.0
2005-03-29 09:40:00,24.96,25.03,24.92,24.97,51800.0,13.0989,13.1356,13.0779,13.1041,51800.0
2005-03-29 09:45:00,24.97,24.98,24.9,24.92,30000.0,13.1041,13.1094,13.0674,13.0779,30000.0
2005-03-29 09:50:00,24.9,24.92,24.85,24.87,60800.0,13.0674,13.0779,13.0411,13.0516,60800.0
2005-03-29 09:55:00,24.87,24.93,24.86,24.93,69600.0,13.0516,13.0831,13.0464,13.0831,69600.0
2005-03-29 10:00:00,24.93,24.93,24.9,24.9,70000.0,13.0831,13.0831,13.0674,13.0674,70000.0
2005-03-29 10:05:00,24.9,24.96,24.9,24.96,84200.0,13.0674,13.0989,13.0674,13.0989,84200.0
2005-03-29 10:10:00,24.96,24.98,24.96,24.96,30400.0,13.0989,13.1094,13.0989,13.0989,30400.0
2005-03-29 10:15:00,24.97,24.98,24.96,24.97,52200.0,13.1041,13.1094,13.0989,13.1041,52200.0
2005-03-29 10:20:00,24.97,24.99,24.97,24.99,48600.0,13.1041,13.1146,13.1041,13.1146,48600.0
2005-03-29 10:25:00,24.99,25.0,24.98,24.98,107000.0,13.1146,13.1199,13.1094,13.1094,107000.0
2005-03-29 10:30:00,24.98,25.02,24.98,24.99,21800.0,13.1094,13.1304,13.1094,13.1146,21800.0
2005-03-29 10:35:00,24.99,25.05,24.99,25.05,41800.0,13.1146,13.1461,13.1146,13.1461,41800.0
2005-03-29 10:40:00,25.05,25.07,25.04,25.05,51000.0,13.1461,13.1566,13.1408,13.1461,51000.0
2005-03-29 10:45:00,25.05,25.05,25.0,25.0,41200.0,13.1461,13.1461,13.1199,13.1199,41200.0
2005-03-29 10:50:00,25.0,25.0,24.98,24.98,31200.0,13.1199,13.1199,13.1094,13.1094,31200.0
2005-03-29 10:55:00,24.99,24.99,24.97,24.98,46800.0,13.1146,13.1146,13.1041,13.1094,46800.0
2005-03-29 11:00:00,24.98,24.98,24.96,24.97,25800.0,13.1094,13.1094,13.0989,13.1041,25800.0
2005-03-29 11:05:00,24.97,24.97,24.97,24.97,60000.0,13.1041,13.1041,13.1041,13.1041,60000.0
2005-03-29 11:10:00,24.97,24.97,24.94,24.94,42600.0,13.1041,13.1041,13.0884,13.0884,42600.0
2005-03-29 11:15:00,24.94,24.95,24.94,24.95,36200.0,13.0884,13.0936,13.0884,13.0936,36200.0
2005-03-29 11:20:00,24.95,24.97,24.95,24.96,29600.0,13.0936,13.1041,13.0936,13.0989,29600.0
2005-03-29 11:25:00,24.96,24.96,24.96,24.96,44000.0,13.0989,13.0989,13.0989,13.0989,44000.0
2005-03-29 11:30:00,24.95,24.97,24.95,24.97,99800.0,13.0936,13.1041,13.0936,13.1041,99800.0
2005-03-29 11:35:00,24.97,25.0,24.97,25.0,40600.0,13.1041,13.1199,13.1041,13.1199,40600.0
2005-03-29 11:40:00,25.0,25.0,24.98,24.98,72400.0,13.1199,13.1199,13.1094,13.1094,72400.0
2005-03-29 11:45:00,24.98,24.98,24.95,24.96,37400.0,13.1094,13.1094,13.0936,13.0989,37400.0
2005-03-29 11:50:00,24.95,24.95,24.91,24.94,21000.0,13.0936,13.0936,13.0726,13.0884,21000.0
2005-03-29 11:55:00,24.94,24.95,24.91,24.95,93000.0,13.0884,13.0936,13.0726,13.0936,93000.0
2005-03-29 12:00:00,24.95,24.95,24.93,24.93,30400.0,13.0936,13.0936,13.0831,13.0831,30400.0
2005-03-29 12:05:00,24.93,24.93,24.92,24.92,28200.0,13.0831,13.0831,13.0779,13.0779,28200.0
2005-03-29 12:10:00,24.88,24.91,24.83,24.85,152800.0,13.0569,13.0726,13.0306,13.0411,152800.0
2005-03-29 12:15:00,24.85,24.87,24.84,24.84,40400.0,13.0411,13.0516,13.0359,13.0359,40400.0
2005-03-29 12:20:00,24.85,24.86,24.78,24.8,139800.0,13.0411,13.0464,13.0044,13.0149,139800.0
2005-03-29 12:25:00,24.8,24.8,24.78,24.78,53800.0,13.0149,13.0149,13.0044,13.0044,53800.0
2005-03-29 12:30:00,24.78,24.78,24.73,24.74,76000.0,13.0044,13.0044,12.9782,12.9834,76000.0
2005-03-29 12:35:00,24.74,24.78,24.74,24.78,85200.0,12.9834,13.0044,12.9834,13.0044,85200.0
2005-03-29 12:40:00,24.76,24.77,24.75,24.75,83600.0,12.9939,12.9992,12.9887,12.9887,83600.0
2005-03-29 12:45:00,24.75,24.75,24.73,24.73,115800.0,12.9887,12.9887,12.9782,12.9782,115800.0
2005-03-29 12:50:00,24.73,24.74,24.72,24.72,38400.0,12.9782,12.9834,12.9729,12.9729,38400.0
2005-03-29 12:55:00,24.72,24.74,24.71,24.74,41200.0,12.9729,12.9834,12.9677,12.9834,41200.0
2005-03-29 13:00:00,24.74,24.74,24.71,24.72,62600.0,12.9834,12.9834,12.9677,12.9729,62600.0
2005-03-29 13:05:00,24.72,24.73,24.72,24.73,49600.0,12.9729,12.9782,12.9729,12.9782,49600.0
2005-03-29 13:10:00,24.72,24.73,24.72,24.73,26800.0,12.9729,12.9782,12.9729,12.9782,26800.0
2005-03-29 13:15:00,24.73,24.73,24.7,24.73,38600.0,12.9782,12.9782,12.9624,12.9782,38600.0
2005-03-29 13:20:00,24.72,24.72,24.71,24.72,52800.0,12.9729,12.9729,12.9677,12.9729,52800.0
2005-03-29 13:25:00,24.73,24.73,24.71,24.72,59000.0,12.9782,12.9782,12.9677,12.9729,59000.0
2005-03-29 13:30:00,24.72,24.72,24.71,24.71,43000.0,12.9729,12.9729,12.9677,12.9677,43000.0
2005-03-29 13:35:00,24.72,24.73,24.71,24.71,53600.0,12.9729,12.9782,12.9677,12.9677,53600.0
2005-03-29 13:40:00,24.72,24.72,24.71,24.72,29200.0,12.9729,12.9729,12.9677,12.9729,29200.0
2005-03-29 13:45:00,24.72,24.72,24.71,24.72,80000.0,12.9729,12.9729,12.9677,12.9729,80000.0
2005-03-29 13:50:00,24.72,24.74,24.71,24.72,65000.0,12.9729,12.9834,12.9677,12.9729,65000.0
2005-03-29 13:55:00,24.72,24.75,24.72,24.73,98200.0,12.9729,12.9887,12.9729,12.9782,98200.0
2005-03-29 14:00:00,24.73,24.74,24.72,24.73,67600.0,12.9782,12.9834,12.9729,12.9782,67600.0
2005-03-29 14:05:00,24.73,24.75,24.73,24.75,43600.0,12.9782,12.9887,12.9782,12.9887,43600.0
2005-03-29 14:10:00,24.74,24.75,24.74,24.75,33800.0,12.9834,12.9887,12.9834,12.9887,33800.0
2005-03-29 14:15:00,24.75,24.75,24.74,24.74,35400.0,12.9887,12.9887,12.9834,12.9834,35400.0
2005-03-29 14:20:00,24.75,24.75,24.74,24.74,31200.0,12.9887,12.9887,12.9834,12.9834,31200.0
2005-03-29 14:25:00,24.73,24.75,24.73,24.74,131200.0,12.9782,12.9887,12.9782,12.9834,131200.0
2005-03-29 14:30:00,24.74,24.76,24.74,24.75,56600.0,12.9834,12.9939,12.9834,12.9887,56600.0
2005-03-29 14:35:00,24.75,24.75,24.75,24.75,40400.0,12.9887,12.9887,12.9887,12.9887,40400.0
2005-03-29 14:40:00,24.75,24.75,24.74,24.74,64400.0,12.9887,12.9887,12.9834,12.9834,64400.0
2005-03-29 14:45:00,24.74,24.75,24.74,24.75,56800.0,12.9834,12.9887,12.9834,12.9887,56800.0
2005-03-29 14:50:00,24.75,24.8,24.75,24.78,26800.0,12.9887,13.0149,12.9887,13.0044,26800.0
2005-03-29 14:55:00,24.78,24.78,24.74,24.74,95000.0,13.0044,13.0044,12.9834,12.9834,95000.0
2005-03-29 15:00:00,24.75,24.75,24.73,24.73,68000.0,12.9887,12.9887,12.9782,12.9782,68000.0
2005-03-29 15:05:00,24.73,24.74,24.73,24.74,55600.0,12.9782,12.9834,12.9782,12.9834,55600.0
2005-03-29 15:10:00,24.74,24.75,24.73,24.73,43000.0,12.9834,12.9887,12.9782,12.9782,43000.0
2005-03-29 15:15:00,24.73,24.74,24.7,24.73,44800.0,12.9782,12.9834,12.9624,12.9782,44800.0
2005-03-29 15:20:00,24.73,24.75,24.73,24.74,31000.0,12.9782,12.9887,12.9782,12.9834,31000.0
2005-03-29 15:25:00,24.74,24.75,24.73,24.74,50600.0,12.9834,12.9887,12.9782,12.9834,50600.0
2005-03-29 15:30:00,24.74,24.75,24.71,24.73,145600.0,12.9834,12.9887,12.9677,12.9782,145600.0
2005-03-29 15:35:00,24.73,24.73,24.73,24.73,52200.0,12.9782,12.9782,12.9782,12.9782,52200.0
2005-03-29 15:40:00,24.73,24.74,24.72,24.74,49600.0,12.9782,12.9834,12.9729,12.9834,49600.0
2005-03-29 15:45:00,24.73,24.74,24.68,24.69,96200.0,12.9782,12.9834,12.9519,12.9572,96200.0
2005-03-29 15:50:00,24.68,24.7,24.68,24.68,96200.0,12.9519,12.9624,12.9519,12.9519,96200.0
2005-03-29 15:55:00,24.68,24.68,24.62,24.65,184000.0,12.9519,12.9519,12.9204,12.9362,184000.0
2005-03-30 09:30:00,24.73,24.74,24.73,24.74,53000.0,12.9782,12.9834,12.9782,12.9834,53000.0
2005-03-30 09:35:00,24.74,24.85,24.74,24.83,53400.0,12.9834,13.0411,12.9834,13.0306,53400.0
2005-03-30 09:40:00,24.84,24.85,24.82,24.83,21400.0,13.0359,13.0411,13.0254,13.0306,21400.0
2005-03-30 09:45:00,24.83,24.83,24.79,24.83,21000.0,13.0306,13.0306,13.0096,13.0306,21000.0
2005-03-30 09:50:00,24.83,24.83,24.81,24.82,54000.0,13.0306,13.0306,13.0201,13.0254,54000.0
2005-03-30 09:55:00,24.82,24.83,24.79,24.83,44400.0,13.0254,13.0306,13.0096,13.0306,44400.0
2005-03-30 10:00:00,24.82,24.83,24.81,24.82,24000.0,13.0254,13.0306,13.0201,13.0254,24000.0
2005-03-30 10:05:00,24.83,24.85,24.82,24.83,57200.0,13.0306,13.0411,13.0254,13.0306,57200.0
2005-03-30 10:10:00,24.83,24.88,24.8,24.88,107400.0,13.0306,13.0569,13.0149,13.0569,107400.0
2005-03-30 10:15:00,24.88,24.9,24.86,24.9,38800.0,13.0569,13.0674,13.0464,13.0674,38800.0
2005-03-30 10:20:00,24.9,24.9,24.88,24.89,90800.0,13.0674,13.0674,13.0569,13.0621,90800.0
2005-03-30 10:25:00,24.89,24.91,24.89,24.91,27200.0,13.0621,13.0726,13.0621,13.0726,27200.0
2005-03-30 10:30:00,24.9,24.93,24.89,24.93,55000.0,13.0674,13.0831,13.0621,13.0831,55000.0
2005-03-30 10:35:00,24.93,24.93,24.9,24.93,49200.0,13.0831,13.0831,13.0674,13.0831,49200.0
2005-03-30 10:40:00,24.92,24.93,24.92,24.93,19800.0,13.0779,13.0831,13.0779,13.0831,19800.0
2005-03-30 10:45:00,24.93,24.96,24.93,24.96,22000.0,13.0831,13.0989,13.0831,13.0989,22000.0
2005-03-30 10:50:00,24.96,24.99,24.96,24.98,30600.0,13.0989,13.1146,13.0989,13.1094,30600.0
2005-03-30 10:55:00,24.98,24.99,24.96,24.98,28000.0,13.1094,13.1146,13.0989,13.1094,28000.0
2005-03-30 11:00:00,24.98,24.99,24.97,24.97,41000.0,13.1094,13.1146,13.1041,13.1041,41000.0
2005-03-30 11:05:00,24.97,24.97,24.93,24.93,38600.0,13.1041,13.1041,13.0831,13.0831,38600.0
2005-03-30 11:10:00,24.93,24.94,24.92,24.92,46400.0,13.0831,13.0884,13.0779,13.0779,46400.0
2005-03-30 11:15:00,24.93,24.93,24.9,24.9,47400.0,13.0831,13.0831,13.0674,13.0674,47400.0
2005-03-30 11:20:00,24.9,24.9,24.85,24.85,36800.0,13.0674,13.0674,13.0411,13.0411,36800.0
2005-03-30 11:25:00,24.85,24.88,24.85,24.86,25400.0,13.0411,13.0569,13.0411,13.0464,25400.0
2005-03-30 11:30:00,24.86,24.9,24.86,24.87,71200.0,13.0464,13.0674,13.0464,13.0516,71200.0
2005-03-30 11:35:00,24.87,24.87,24.85,24.86,17200.0,13.0516,13.0516,13.0411,13.0464,17200.0
2005-03-30 11:40:00,24.86,24.88,24.86,24.88,24400.0,13.0464,13.0569,13.0464,13.0569,24400.0
2005-03-30 11:45:00,24.88,24.89,24.86,24.86,26800.0,13.0569,13.0621,13.0464,13.0464,26800.0
2005-03-30 11:50:00,24.87,24.88,24.86,24.88,21600.0,13.0516,13.0569,13.0464,13.0569,21600.0
2005-03-30 11:55:00,24.88,24.92,24.88,24.92,10400.0,13.0569,13.0779,13.0569,13.0779,10400.0
2005-03-30 12:00:00,24.91,24.92,24.91,24.92,10800.0,13.0726,13.0779,13.0726,13.0779,10800.0
2005-03-30 12:05:00,24.92,24.92,24.85,24.88,40600.0,13.0779,13.0779,13.0411,13.0569,40600.0
2005-03-30 12:10:00,24.88,24.88,24.79,24.83,82200.0,13.0569,13.0569,13.0096,13.0306,82200.0
2005-03-30 12:15:00,24.83,24.83,24.82,24.83,23600.0,13.0306,13.0306,13.0254,13.0306,23600.0
2005-03-30 12:20:00,24.83,24.86,24.82,24.85,23600.0,13.0306,13.0464,13.0254,13.0411,23600.0
2005-03-30 12:25:00,24.85,24.85,24.83,24.83,26000.0,13.0411,13.0411,13.0306,13.0306,26000.0
2005-03-30 12:30:00,24.83,24.83,24.81,24.81,23200.0,13.0306,13.0306,13.0201,13.0201,23200.0
2005-03-30 12:35:00,24.81,24.81,24.8,24.8,23200.0,13.0201,13.0201,13.0149,13.0149,23200.0
2005-03-30 12:40:00,24.8,24.8,24.79,24.8,12400.0,13.0149,13.0149,13.0096,13.0149,12400.0
2005-03-30 12:45:00,24.79,24.8,24.7,24.71,120800.0,13.0096,13.0149,12.9624,12.9677,120800.0
2005-03-30 12:50:00,24.71,24.76,24.7,24.75,36600.0,12.9677,12.9939,12.9624,12.9887,36600.0
2005-03-30 12:55:00,24.75,24.76,24.75,24.75,18200.0,12.9887,12.9939,12.9887,12.9887,18200.0
2005-03-30 13:00:00,24.75,24.75,24.75,24.75,28600.0,12.9887,12.9887,12.9887,12.9887,28600.0
2005-03-30 13:05:00,24.75,24.75,24.75,24.75,40400.0,12.9887,12.9887,12.9887,12.9887,40400.0
2005-03-30 13:10:00,24.75,24.75,24.74,24.75,20600.0,12.9887,12.9887,12.9834,12.9887,20600.0
2005-03-30 13:15:00,24.75,24.75,24.74,24.75,29600.0,12.9887,12.9887,12.9834,12.9887,29600.0
2005-03-30 13:20:00,24.75,24.75,24.7,24.73,74000.0,12.9887,12.9887,12.9624,12.9782,74000.0
2005-03-30 13:25:00,24.73,24.75,24.71,24.74,35000.0,12.9782,12.9887,12.9677,12.9834,35000.0
2005-03-30 13:30:00,24.74,24.74,24.72,24.74,37200.0,12.9834,12.9834,12.9729,12.9834,37200.0
2005-03-30 13:35:00,24.74,24.75,24.74,24.75,11400.0,12.9834,12.9887,12.9834,12.9887,11400.0
2005-03-30 13:40:00,24.75,24.77,24.74,24.74,23200.0,12.9887,12.9992,12.9834,12.9834,23200.0
2005-03-30 13:45:00,24.74,24.77,24.72,24.77,37400.0,12.9834,12.9992,12.9729,12.9992,37400.0
2005-03-30 13:50:00,24.77,24.78,24.77,24.78,13200.0,12.9992,13.0044,12.9992,13.0044,13200.0
2005-03-30 13:55:00,24.78,24.8,24.77,24.8,16000.0,13.0044,13.0149,12.9992,13.0149,16000.0
2005-03-30 14:00:00,24.8,24.8,24.79,24.8,47200.0,13.0149,13.0149,13.0096,13.0149,47200.0
2005-03-30 14:05:00,24.8,24.8,24.78,24.78,18400.0,13.0149,13.0149,13.0044,13.0044,18400.0
2005-03-30 14:10:00,24.78,24.79,24.78,24.79,18000.0,13.0044,13.0096,13.0044,13.0096,18000.0
2005-03-30 14:15:00,24.79,24.79,24.78,24.78,18200.0,13.0096,13.0096,13.0044,13.0044,18200.0
2005-03-30 14:20:00,24.79,24.79,24.74,24.74,20200.0,13.0096,13.0096,12.9834,12.9834,20200.0
2005-03-30 14:25:00,24.75,24.75,24.73,24.73,19400.0,12.9887,12.9887,12.9782,12.9782,19400.0
2005-03-30 14:30:00,24.73,24.78,24.73,24.77,33600.0,12.9782,13.0044,12.9782,12.9992,33600.0
2005-03-30 14:35:00,24.77,24.78,24.75,24.75,23400.0,12.9992,13.0044,12.9887,12.9887,23400.0
2005-03-30 14:40:00,24.75,24.76,24.74,24.75,13000.0,12.9887,12.9939,12.9834,12.9887,13000.0
2005-03-30 14:45:00,24.75,24.77,24.73,24.77,28000.0,12.9887,12.9992,12.9782,12.9992,28000.0
2005-03-30 14:50:00,24.77,24.78,24.77,24.77,111000.0,12.9992,13.0044,12.9992,12.9992,111000.0
2005-03-30 14:55:00,24.77,24.8,24.77,24.78,35600.0,12.9992,13.0149,12.9992,13.0044,35600.0
2005-03-30 15:00:00,24.78,24.81,24.77,24.77,73600.0,13.0044,13.0201,12.9992,12.9992,73600.0
2005-03-30 15:05:00,24.78,24.79,24.77,24.77,35600.0,13.0044,13.0096,12.9992,12.9992,35600.0
2005-03-30 15:10:00,24.77,24.77,24.76,24.76,27000.0,12.9992,12.9992,12.9939,12.9939,27000.0
2005-03-30 15:15:00,24.77,24.78,24.75,24.77,56400.0,12.9992,13.0044,12.9887,12.9992,56400.0
2005-03-30 15:20:00,24.76,24.78,24.75,24.77,18400.0,12.9939,13.0044,12.9887,12.9992,18400.0
2005-03-30 15:25:00,24.77,24.78,24.75,24.75,17800.0,12.9992,13.0044,12.9887,12.9887,17800.0
2005-03-30 15:30:00,24.75,24.76,24.73,24.74,42600.0,12.9887,12.9939,12.9782,12.9834,42600.0
2005-03-30 15:35:00,24.74,24.8,24.74,24.78,55200.0,12.9834,13.0149,12.9834,13.0044,55200.0
2005-03-30 15:40:00,24.77,24.8,24.77,24.77,50200.0,12.9992,13.0149,12.9992,12.9992,50200.0
2005-03-30 15:45:00,24.77,24.78,24.75,24.76,84000.0,12.9992,13.0044,12.9887,12.9939,84000.0
2005-03-30 15:50:00,24.76,24.76,24.74,24.75,97200.0,12.9939,12.9939,12.9834,12.9887,97200.0
2005-03-30 15:55:00,24.75,24.75,24.75,24.75,79000.0,12.9887,12.9887,12.9887,12.9887,79000.0
2005-03-31 09:30:00,24.64,24.66,24.62,24.63,81000.0,12.9309,12.9414,12.9204,12.9257,81000.0
2005-03-31 09:35:00,24.61,24.65,24.61,24.63,36800.0,12.9152,12.9362,12.9152,12.9257,36800.0
2005-03-31 09:40:00,24.63,24.64,24.53,24.59,98200.0,12.9257,12.9309,12.8732,12.9047,98200.0
2005-03-31 09:45:00,24.59,24.63,24.59,24.62,57200.0,12.9047,12.9257,12.9047,12.9204,57200.0
2005-03-31 09:50:00,24.62,24.7,24.62,24.7,86800.0,12.9204,12.9624,12.9204,12.9624,86800.0
2005-03-31 09:55:00,24.7,24.7,24.68,24.7,97800.0,12.9624,12.9624,12.9519,12.9624,97800.0
2005-03-31 10:00:00,24.7,24.7,24.65,24.67,101200.0,12.9624,12.9624,12.9362,12.9467,101200.0
2005-03-31 10:05:00,24.66,24.68,24.63,24.64,29400.0,12.9414,12.9519,12.9257,12.9309,29400.0
2005-03-31 10:10:00,24.64,24.67,24.64,24.67,83200.0,12.9309,12.9467,12.9309,12.9467,83200.0
2005-03-31 10:15:00,24.67,24.68,24.63,24.67,19400.0,12.9467,12.9519,12.9257,12.9467,19400.0
2005-03-31 10:20:00,24.67,24.7,24.66,24.7,31200.0,12.9467,12.9624,12.9414,12.9624,31200.0
2005-03-31 10:25:00,24.69,24.69,24.66,24.67,59200.0,12.9572,12.9572,12.9414,12.9467,59200.0
2005-03-31 10:30:00,24.67,24.68,24.66,24.67,35800.0,12.9467,12.9519,12.9414,12.9467,35800.0
2005-03-31 10:35:00,24.67,24.7,24.66,24.68,48000.0,12.9467,12.9624,12.9414,12.9519,48000.0
2005-03-31 10:40:00,24.68,24.7,24.68,24.68,62000.0,12.9519,12.9624,12.9519,12.9519,62000.0
2005-03-31 10:45:00,24.68,24.7,24.67,24.68,35600.0,12.9519,12.9624,12.9467,12.9519,35600.0
2005-03-31 10:50:00,24.68,24.71,24.68,24.68,96200.0,12.9519,12.9677,12.9519,12.9519,96200.0
2005-03-31 10:55:00,24.68,24.7,24.67,24.69,26600.0,12.9519,12.9624,12.9467,12.9572,26600.0
2005-03-31 11:00:00,24.7,24.7,24.68,24.69,72400.0,12.9624,12.9624,12.9519,12.9572,72400.0
2005-03-31 11:05:00,24.68,24.7,24.66,24.67,44800.0,12.9519,12.9624,12.9414,12.9467,44800.0
2005-03-31 11:10:00,24.66,24.69,24.66,24.68,20400.0,12.9414,12.9572,12.9414,12.9519,20400.0
2005-03-31 11:15:00,24.68,24.69,24.67,24.67,32800.0,12.9519,12.9572,12.9467,12.9467,32800.0
2005-03-31 11:20:00,24.67,24.68,24.67,24.67,25400.0,12.9467,12.9519,12.9467,12.9467,25400.0
2005-03-31 11:25:00,24.67,24.68,24.67,24.67,20000.0,12.9467,12.9519,12.9467,12.9467,20000.0
2005-03-31 11:30:00,24.67,24.68,24.66,24.66,35200.0,12.9467,12.9519,12.9414,12.9414,35200.0
2005-03-31 11:35:00,24.67,24.67,24.64,24.66,37400.0,12.9467,12.9467,12.9309,12.9414,37400.0
2005-03-31 11:40:00,24.66,24.66,24.64,24.64,14200.0,12.9414,12.9414,12.9309,12.9309,14200.0
2005-03-31 11:45:00,24.64,24.64,24.61,24.63,26800.0,12.9309,12.9309,12.9152,12.9257,26800.0
2005-03-31 11:50:00,24.61,24.62,24.6,24.62,25200.0,12.9152,12.9204,12.9099,12.9204,25200.0
2005-03-31 11:55:00,24.62,24.65,24.62,24.65,22200.0,12.9204,12.9362,12.9204,12.9362,22200.0
2005-03-31 12:00:00,24.65,24.65,24.64,24.65,6200.0,12.9362,12.9362,12.9309,12.9362,6200.0
2005-03-31 12:05:00,24.65,24.65,24.64,24.65,13000.0,12.9362,12.9362,12.9309,12.9362,13000.0
2005-03-31 12:10:00,24.64,24.65,24.61,24.61,10200.0,12.9309,12.9362,12.9152,12.9152,10200.0
2005-03-31 12:15:00,24.61,24.61,24.6,24.6,34200.0,12.9152,12.9152,12.9099,12.9099,34200.0
2005-03-31 12:20:00,24.61,24.63,24.6,24.62,17200.0,12.9152,12.9257,12.9099,12.9204,17200.0
2005-03-31 12:25:00,24.63,24.63,24.61,24.62,13400.0,12.9257,12.9257,12.9152,12.9204,13400.0
2005-03-31 12:30:00,24.62,24.63,24.62,24.63,9800.0,12.9204,12.9257,12.9204,12.9257,9800.0
2005-03-31 12:35:00,24.63,24.65,24.63,24.64,22000.0,12.9257,12.9362,12.9257,12.9309,22000.0
2005-03-31 12:40:00,24.65,24.65,24.64,24.65,20400.0,12.9362,12.9362,12.9309,12.9362,20400.0
2005-03-31 12:45:00,24.65,24.65,24.62,24.63,25000.0,12.9362,12.9362,12.9204,12.9257,25000.0
2005-03-31 12:50:00,24.64,24.65,24.62,24.65,19200.0,12.9309,12.9362,12.9204,12.9362,19200.0
2005-03-31 12:55:00,24.65,24.67,24.65,24.66,22400.0,12.9362,12.9467,12.9362,12.9414,22400.0
2005-03-31 13:00:00,24.67,24.67,24.66,24.67,35400.0,12.9467,12.9467,12.9414,12.9467,35400.0
2005-03-31 13:05:00,24.67,24.67,24.66,24.66,12400.0,12.9467,12.9467,12.9414,12.9414,12400.0
2005-03-31 13:10:00,24.66,24.67,24.66,24.66,28000.0,12.9414,12.9467,12.9414,12.9414,28000.0
2005-03-31 13:15:00,24.66,24.67,24.66,24.67,13800.0,12.9414,12.9467,12.9414,12.9467,13800.0
2005-03-31 13:20:00,24.67,24.68,24.66,24.67,22200.0,12.9467,12.9519,12.9414,12.9467,22200.0
2005-03-31 13:25:00,24.66,24.67,24.65,24.66,28000.0,12.9414,12.9467,12.9362,12.9414,28000.0
2005-03-31 13:30:00,24.67,24.68,24.64,24.64,32800.0,12.9467,12.9519,12.9309,12.9309,32800.0
2005-03-31 13:35:00,24.64,24.64,24.63,24.64,18800.0,12.9309,12.9309,12.9257,12.9309,18800.0
2005-03-31 13:40:00,24.64,24.65,24.64,24.64,6000.0,12.9309,12.9362,12.9309,12.9309,6000.0
2005-03-31 13:45:00,24.65,24.67,24.64,24.67,48200.0,12.9362,12.9467,12.9309,12.9467,48200.0
2005-03-31 13:50:00,24.66,24.66,24.64,24.64,17600.0,12.9414,12.9414,12.9309,12.9309,17600.0
2005-03-31 13:55:00,24.65,24.66,24.65,24.66,25400.0,12.9362,12.9414,12.9362,12.9414,25400.0
2005-03-31 14:00:00,24.66,24.66,24.64,24.64,41200.0,12.9414,12.9414,12.9309,12.9309,41200.0
2005-03-31 14:05:00,24.64,24.65,24.63,24.64,26400.0,12.9309,12.9362,12.9257,12.9309,26400.0
2005-03-31 14:10:00,24.63,24.65,24.63,24.65,15000.0,12.9257,12.9362,12.9257,12.9362,15000.0
2005-03-31 14:15:00,24.65,24.66,24.64,24.65,44400.0,12.9362,12.9414,12.9309,12.9362,44400.0
2005-03-31 14:20:00,24.65,24.65,24.65,24.65,14600.0,12.9362,12.9362,12.9362,12.9362,14600.0
2005-03-31 14:25:00,24.65,24.66,24.64,24.66,29400.0,12.9362,12.9414,12.9309,12.9414,29400.0
2005-03-31 14:30:00,24.66,24.67,24.65,24.67,53800.0,12.9414,12.9467,12.9362,12.9467,53800.0
2005-03-31 14:35:00,24.67,24.67,24.65,24.66,42600.0,12.9467,12.9467,12.9362,12.9414,42600.0
2005-03-31 14:40:00,24.66,24.68,24.66,24.68,20200.0,12.9414,12.9519,12.9414,12.9519,20200.0
2005-03-31 14:45:00,24.68,24.7,24.67,24.67,41000.0,12.9519,12.9624,12.9467,12.9467,41000.0
2005-03-31 14:50:00,24.67,24.67,24.65,24.67,21200.0,12.9467,12.9467,12.9362,12.9467,21200.0
2005-03-31 14:55:00,24.67,24.67,24.66,24.67,21600.0,12.9467,12.9467,12.9414,12.9467,21600.0
2005-03-31 15:00:00,24.67,24.67,24.66,24.66,30000.0,12.9467,12.9467,12.9414,12.9414,30000.0
2005-03-31 15:05:00,24.66,24.66,24.63,24.64,41200.0,12.9414,12.9414,12.9257,12.9309,41200.0
2005-03-31 15:10:00,24.64,24.66,24.63,24.65,66000.0,12.9309,12.9414,12.9257,12.9362,66000.0
2005-03-31 15:15:00,24.65,24.66,24.65,24.66,71000.0,12.9362,12.9414,12.9362,12.9414,71000.0
2005-03-31 15:20:00,24.66,24.66,24.65,24.65,83600.0,12.9414,12.9414,12.9362,12.9362,83600.0
2005-03-31 15:25:00,24.65,24.66,24.65,24.65,27800.0,12.9362,12.9414,12.9362,12.9362,27800.0
2005-03-31 15:30:00,24.65,24.66,24.63,24.65,135600.0,12.9362,12.9414,12.9257,12.9362,135600.0
2005-03-31 15:35:00,24.65,24.65,24.63,24.64,105400.0,12.9362,12.9362,12.9257,12.9309,105400.0
2005-03-31 15:40:00,24.64,24.64,24.63,24.63,57200.0,12.9309,12.9309,12.9257,12.9257,57200.0
2005-03-31 15:45:00,24.63,24.64,24.62,24.63,74000.0,12.9257,12.9309,12.9204,12.9257,74000.0
2005-03-31 15:50:00,24.63,24.64,24.6,24.63,90600.0,12.9257,12.9309,12.9099,12.9257,90600.0
2005-03-31 15:55:00,24.63,24.63,24.55,24.57,94000.0,12.9257,12.9257,12.8837,12.8942,94000.0
2005-04-01 09:30:00,24.6,24.64,24.6,24.63,50400.0,12.9099,12.9309,12.9099,12.9257,50400.0
2005-04-01 09:35:00,24.62,24.62,24.51,24.52,27600.0,12.9204,12.9204,12.8627,12.868,27600.0
2005-04-01 09:40:00,24.59,24.59,24.57,24.58,92800.0,12.9047,12.9047,12.8942,12.8994,92800.0
2005-04-01 09:45:00,24.58,24.61,24.55,24.6,130400.0,12.8994,12.9152,12.8837,12.9099,130400.0
2005-04-01 09:50:00,24.6,24.62,24.59,24.62,26000.0,12.9099,12.9204,12.9047,12.9204,26000.0
2005-04-01 09:55:00,24.62,24.7,24.61,24.64,30200.0,12.9204,12.9624,12.9152,12.9309,30200.0
2005-04-01 10:00:00,24.64,24.64,24.6,24.64,62600.0,12.9309,12.9309,12.9099,12.9309,62600.0
2005-04-01 10:05:00,24.62,24.62,24.6,24.6,50600.0,12.9204,12.9204,12.9099,12.9099,50600.0
2005-04-01 10:10:00,24.6,24.61,24.56,24.58,94200.0,12.9099,12.9152,12.8889,12.8994,94200.0
2005-04-01 10:15:00,24.59,24.59,24.57,24.57,69800.0,12.9047,12.9047,12.8942,12.8942,69800.0
2005-04-01 10:20:00,24.57,24.59,24.56,24.56,55200.0,12.8942,12.9047,12.8889,12.8889,55200.0
2005-04-01 10:25:00,24.55,24.63,24.53,24.63,45000.0,12.8837,12.9257,12.8732,12.9257,45000.0
2005-04-01 10:30:00,24.62,24.62,24.58,24.59,25200.0,12.9204,12.9204,12.8994,12.9047,25200.0
2005-04-01 10:35:00,24.59,24.59,24.55,24.55,39400.0,12.9047,12.9047,12.8837,12.8837,39400.0
2005-04-01 10:40:00,24.55,24.57,24.54,24.57,35000.0,12.8837,12.8942,12.8785,12.8942,35000.0
2005-04-01 10:45:00,24.57,24.57,24.54,24.55,27000.0,12.8942,12.8942,12.8785,12.8837,27000.0
2005-04-01 10:50:00,24.55,24.59,24.55,24.57,56200.0,12.8837,12.9047,12.8837,12.8942,56200.0
2005-04-01 10:55:00,24.56,24.56,24.53,24.54,100000.0,12.8889,12.8889,12.8732,12.8785,100000.0
2005-04-01 11:00:00,24.54,24.54,24.5,24.5,78000.0,12.8785,12.8785,12.8575,12.8575,78000.0
2005-04-01 11:05:00,24.51,24.56,24.51,24.56,53400.0,12.8627,12.8889,12.8627,12.8889,53400.0
2005-04-01 11:10:00,24.56,24.58,24.55,24.57,11000.0,12.8889,12.8994,12.8837,12.8942,11000.0
2005-04-01 11:15:00,24.56,24.57,24.52,24.52,12000.0,12.8889,12.8942,12.868,12.868,12000.0
2005-04-01 11:20:00,24.52,24.55,24.5,24.55,22600.0,12.868,12.8837,12.8575,12.8837,22600.0
2005-04-01 11:25:00,24.55,24.58,24.55,24.57,14000.0,12.8837,12.8994,12.8837,12.8942,14000.0
2005-04-01 11:30:00,24.57,24.59,24.55,24.56,18600.0,12.8942,12.9047,12.8837,12.8889,18600.0
2005-04-01 11:35:00,24.55,24.55,24.52,24.53,34800.0,12.8837,12.8837,12.868,12.8732,34800.0
2005-04-01 11:40:00,24.53,24.53,24.48,24.48,92600.0,12.8732,12.8732,12.847,12.847,92600.0
2005-04-01 11:45:00,24.48,24.48,24.4,24.4,147200.0,12.847,12.847,12.805,12.805,147200.0
2005-04-01 11:50:00,24.4,24.41,24.38,24.38,69600.0,12.805,12.8102,12.7945,12.7945,69600.0
2005-04-01 11:55:00,24.38,24.38,24.34,24.37,55400.0,12.7945,12.7945,12.7735,12.7892,55400.0
2005-04-01 12:00:00,24.36,24.37,24.34,24.34,32600.0,12.784,12.7892,12.7735,12.7735,32600.0
2005-04-01 12:05:00,24.34,24.34,24.32,24.34,29000.0,12.7735,12.7735,12.763,12.7735,29000.0
2005-04-01 12:10:00,24.34,24.34,24.3,24.31,40600.0,12.7735,12.7735,12.7525,12.7577,40600.0
2005-04-01 12:15:00,24.31,24.31,24.28,24.28,78600.0,12.7577,12.7577,12.742,12.742,78600.0
2005-04-01 12:20:00,24.28,24.3,24.26,24.29,49200.0,12.742,12.7525,12.7315,12.7473,49200.0
2005-04-01 12:25:00,24.29,24.31,24.28,24.31,63000.0,12.7473,12.7577,12.742,12.7577,63000.0
2005-04-01 12:30:00,24.31,24.31,24.25,24.25,44000.0,12.7577,12.7577,12.7263,12.7263,44000.0
2005-04-01 12:35:00,24.27,24.3,24.25,24.28,105000.0,12.7368,12.7525,12.7263,12.742,105000.0
2005-04-01 12:40:00,24.28,24.28,24.2,24.25,107000.0,12.742,12.742,12.7,12.7263,107000.0
2005-04-01 12:45:00,24.25,24.25,24.15,24.18,91400.0,12.7263,12.7263,12.6738,12.6895,91400.0
2005-04-01 12:50:00,24.17,24.2,24.15,24.16,65200.0,12.6843,12.7,12.6738,12.679,65200.0
2005-04-01 12:55:00,24.16,24.18,24.15,24.16,23000.0,12.679,12.6895,12.6738,12.679,23000.0
2005-04-01 13:00:00,24.16,24.23,24.15,24.23,52800.0,12.679,12.7158,12.6738,12.7158,52800.0
2005-04-01 13:05:00,24.22,24.23,24.21,24.22,58400.0,12.7105,12.7158,12.7053,12.7105,58400.0
2005-04-01 13:10:00,24.22,24.25,24.22,24.25,31400.0,12.7105,12.7263,12.7105,12.7263,31400.0
2005-04-01 13:15:00,24.25,24.27,24.25,24.25,34200.0,12.7263,12.7368,12.7263,12.7263,34200.0
2005-04-01 13:20:00,24.26,24.28,24.25,24.27,40600.0,12.7315,12.742,12.7263,12.7368,40600.0
2005-04-01 13:25:00,24.28,24.28,24.25,24.27,52200.0,12.742,12.742,12.7263,12.7368,52200.0
2005-04-01 13:30:00,24.27,24.28,24.22,24.22,66000.0,12.7368,12.742,12.7105,12.7105,66000.0
2005-04-01 13:35:00,24.23,24.23,24.17,24.22,53600.0,12.7158,12.7158,12.6843,12.7105,53600.0
2005-04-01 13:40:00,24.22,24.22,24.18,24.21,66800.0,12.7105,12.7105,12.6895,12.7053,66800.0
2005-04-01 13:45:00,24.21,24.22,24.19,24.19,44000.0,12.7053,12.7105,12.6948,12.6948,44000.0
2005-04-01 13:50:00,24.19,24.21,24.18,24.2,66000.0,12.6948,12.7053,12.6895,12.7,66000.0
2005-04-01 13:55:00,24.2,24.2,24.16,24.16,82400.0,12.7,12.7,12.679,12.679,82400.0
2005-04-01 14:00:00,24.16,24.18,24.16,24.18,57200.0,12.679,12.6895,12.679,12.6895,57200.0
2005-04-01 14:05:00,24.18,24.19,24.17,24.19,39400.0,12.6895,12.6948,12.6843,12.6948,39400.0
2005-04-01 14:10:00,24.19,24.21,24.18,24.2,41200.0,12.6948,12.7053,12.6895,12.7,41200.0
2005-04-01 14:15:00,24.2,24.23,24.2,24.22,38600.0,12.7,12.7158,12.7,12.7105,38600.0
2005-04-01 14:20:00,24.22,24.22,24.2,24.21,42800.0,12.7105,12.7105,12.7,12.7053,42800.0
2005-04-01 14:25:00,24.21,24.25,24.2,24.21,32200.0,12.7053,12.7263,12.7,12.7053,32200.0
2005-04-01 14:30:00,24.21,24.24,24.21,24.22,64400.0,12.7053,12.721,12.7053,12.7105,64400.0
2005-04-01 14:35:00,24.23,24.25,24.23,24.25,28400.0,12.7158,12.7263,12.7158,12.7263,28400.0
2005-04-01 14:40:00,24.25,24.28,24.23,24.23,41200.0,12.7263,12.742,12.7158,12.7158,41200.0
2005-04-01 14:45:00,24.25,24.25,24.23,24.23,40400.0,12.7263,12.7263,12.7158,12.7158,40400.0
2005-04-01 14:50:00,24.23,24.29,24.23,24.28,25400.0,12.7158,12.7473,12.7158,12.742,25400.0
2005-04-01 14:55:00,24.27,24.29,24.25,24.25,35000.0,12.7368,12.7473,12.7263,12.7263,35000.0
2005-04-01 15:00:00,24.25,24.25,24.22,24.25,51800.0,12.7263,12.7263,12.7105,12.7263,51800.0
2005-04-01 15:05:00,24.25,24.29,24.25,24.28,50800.0,12.7263,12.7473,12.7263,12.742,50800.0
2005-04-01 15:10:00,24.28,24.32,24.27,24.31,54800.0,12.742,12.763,12.7368,12.7577,54800.0
2005-04-01 15:15:00,24.31,24.31,24.27,24.28,31200.0,12.7577,12.7577,12.7368,12.742,31200.0
2005-04-01 15:20:00,24.28,24.28,24.23,24.23,44000.0,12.742,12.742,12.7158,12.7158,44000.0
2005-04-01 15:25:00,24.23,24.27,24.22,24.26,55200.0,12.7158,12.7368,12.7105,12.7315,55200.0
2005-04-01 15:30:00,24.29,24.3,24.25,24.3,55000.0,12.7473,12.7525,12.7263,12.7525,55000.0
2005-04-01 15:35:00,24.31,24.34,24.31,24.31,20000.0,12.7577,12.7735,12.7577,12.7577,20000.0
2005-04-01 15:40:00,24.3,24.37,24.3,24.36,46000.0,12.7525,12.7892,12.7525,12.784,46000.0
2005-04-01 15:45:00,24.36,24.37,24.36,24.36,67000.0,12.784,12.7892,12.784,12.784,67000.0
2005-04-01 15:50:00,24.36,24.37,24.33,24.33,88400.0,12.784,12.7892,12.7682,12.7682,88400.0
2005-04-01 15:55:00,24.33,24.34,24.32,24.33,89600.0,12.7682,12.7735,12.763,12.7682,89600.0
2005-04-04 09:30:00,24.24,24.26,24.24,24.26,79000.0,12.721,12.7315,12.721,12.7315,79000.0
2005-04-04 09:35:00,24.26,24.26,24.05,24.05,144200.0,12.7315,12.7315,12.6213,12.6213,144200.0
2005-04-04 09:40:00,24.05,24.13,24.03,24.09,126800.0,12.6213,12.6633,12.6108,12.6423,126800.0
2005-04-04 09:45:00,24.09,24.15,24.09,24.14,67200.0,12.6423,12.6738,12.6423,12.6685,67200.0
2005-04-04 09:50:00,24.14,24.14,24.06,24.1,192600.0,12.6685,12.6685,12.6265,12.6475,192600.0
2005-04-04 09:55:00,24.08,24.1,24.04,24.05,98600.0,12.637,12.6475,12.6161,12.6213,98600.0
2005-04-04 10:00:00,24.05,24.15,24.05,24.13,84400.0,12.6213,12.6738,12.6213,12.6633,84400.0
2005-04-04 10:05:00,24.13,24.15,24.11,24.15,106800.0,12.6633,12.6738,12.6528,12.6738,106800.0
2005-04-04 10:10:00,24.14,24.16,24.11,24.11,54000.0,12.6685,12.679,12.6528,12.6528,54000.0
2005-04-04 10:15:00,24.11,24.14,24.1,24.14,81200.0,12.6528,12.6685,12.6475,12.6685,81200.0
2005-04-04 10:20:00,24.15,24.15,24.1,24.11,48400.0,12.6738,12.6738,12.6475,12.6528,48400.0
2005-04-04 10:25:00,24.11,24.15,24.1,24.13,75400.0,12.6528,12.6738,12.6475,12.6633,75400.0
2005-04-04 10:30:00,24.14,24.15,24.12,24.14,80200.0,12.6685,12.6738,12.658,12.6685,80200.0
2005-04-04 10:35:00,24.14,24.22,24.13,24.22,158000.0,12.6685,12.7105,12.6633,12.7105,158000.0
2005-04-04 10:40:00,24.23,24.26,24.21,24.25,124600.0,12.7158,12.7315,12.7053,12.7263,124600.0
2005-04-04 10:45:00,24.26,24.35,24.25,24.25,133200.0,12.7315,12.7787,12.7263,12.7263,133200.0
2005-04-04 10:50:00,24.24,24.25,24.2,24.22,110000.0,12.721,12.7263,12.7,12.7105,110000.0
2005-04-04 10:55:00,24.22,24.26,24.21,24.26,61000.0,12.7105,12.7315,12.7053,12.7315,61000.0
2005-04-04 11:00:00,24.26,24.29,24.25,24.29,62200.0,12.7315,12.7473,12.7263,12.7473,62200.0
2005-04-04 11:05:00,24.29,24.29,24.28,24.29,71600.0,12.7473,12.7473,12.742,12.7473,71600.0
2005-04-04 11:10:00,24.29,24.3,24.29,24.29,57400.0,12.7473,12.7525,12.7473,12.7473,57400.0
2005-04-04 11:15:00,24.29,24.29,24.25,24.25,50200.0,12.7473,12.7473,12.7263,12.7263,50200.0
2005-04-04 11:20:00,24.25,24.32,24.25,24.32,93800.0,12.7263,12.763,12.7263,12.763,93800.0
2005-04-04 11:25:00,24.32,24.35,24.32,24.32,91600.0,12.763,12.7787,12.763,12.763,91600.0
2005-04-04 11:30:00,24.33,24.35,24.31,24.31,64400.0,12.7682,12.7787,12.7577,12.7577,64400.0
2005-04-04 11:35:00,24.31,24.39,24.31,24.38,55200.0,12.7577,12.7997,12.7577,12.7945,55200.0
2005-04-04 11:40:00,24.38,24.39,24.36,24.39,44400.0,12.7945,12.7997,12.784,12.7997,44400.0
2005-04-04 11:45:00,24.38,24.41,24.37,24.39,38400.0,12.7945,12.8102,12.7892,12.7997,38400.0
2005-04-04 11:50:00,24.38,24.43,24.38,24.43,35600.0,12.7945,12.8207,12.7945,12.8207,35600.0
2005-04-04 11:55:00,24.42,24.43,24.39,24.39,24400.0,12.8155,12.8207,12.7997,12.7997,24400.0
2005-04-04 12:00:00,24.39,24.39,24.36,24.36,26000.0,12.7997,12.7997,12.784,12.784,26000.0
2005-04-04 12:05:00,24.36,24.36,24.35,24.36,33800.0,12.784,12.784,12.7787,12.784,33800.0
2005-04-04 12:10:00,24.36,24.36,24.33,24.33,17200.0,12.784,12.784,12.7682,12.7682,17200.0
2005-04-04 12:15:00,24.32,24.34,24.31,24.32,24200.0,12.763,12.7735,12.7577,12.763,24200.0
2005-04-04 12:20:00,24.31,24.31,24.28,24.3,32200.0,12.7577,12.7577,12.742,12.7525,32200.0
2005-04-04 12:25:00,24.29,24.3,24.29,24.3,6600.0,12.7473,12.7525,12.7473,12.7525,6600.0
2005-04-04 12:30:00,24.3,24.34,24.3,24.33,14200.0,12.7525,12.7735,12.7525,12.7682,14200.0
2005-04-04 12:35:00,24.33,24.35,24.29,24.35,39800.0,12.7682,12.7787,12.7473,12.7787,39800.0
2005-04-04 12:40:00,24.34,24.35,24.33,24.33,30600.0,12.7735,12.7787,12.7682,12.7682,30600.0
2005-04-04 12:45:00,24.33,24.33,24.28,24.28,44600.0,12.7682,12.7682,12.742,12.742,44600.0
2005-04-04 12:50:00,24.29,24.3,24.28,24.3,19200.0,12.7473,12.7525,12.742,12.7525,19200.0
2005-04-04 12:55:00,24.3,24.31,24.3,24.3,20800.0,12.7525,12.7577,12.7525,12.7525,20800.0
2005-04-04 13:00:00,24.29,24.29,24.26,24.26,14800.0,12.7473,12.7473,12.7315,12.7315,14800.0
2005-04-04 13:05:00,24.26,24.26,24.24,24.24,13800.0,12.7315,12.7315,12.721,12.721,13800.0
2005-04-04 13:10:00,24.24,24.24,24.18,24.18,38800.0,12.721,12.721,12.6895,12.6895,38800.0
2005-04-04 13:15:00,24.18,24.19,24.17,24.18,31400.0,12.6895,12.6948,12.6843,12.6895,31400.0
2005-04-04 13:20:00,24.18,24.2,24.16,24.18,27800.0,12.6895,12.7,12.679,12.6895,27800.0
2005-04-04 13:25:00,24.18,24.21,24.18,24.2,12600.0,12.6895,12.7053,12.6895,12.7,12600.0
2005-04-04 13:30:00,24.2,24.23,24.2,24.23,16000.0,12.7,12.7158,12.7,12.7158,16000.0
2005-04-04 13:35:00,24.23,24.24,24.22,24.23,11600.0,12.7158,12.721,12.7105,12.7158,11600.0
2005-04-04 13:40:00,24.24,24.25,24.23,24.25,15400.0,12.721,12.7263,12.7158,12.7263,15400.0
2005-04-04 13:45:00,24.25,24.25,24.22,24.24,12200.0,12.7263,12.7263,12.7105,12.721,12200.0
2005-04-04 13:50:00,24.23,24.26,24.21,24.24,27200.0,12.7158,12.7315,12.7053,12.721,27200.0
2005-04-04 13:55:00,24.23,24.24,24.22,24.24,35000.0,12.7158,12.721,12.7105,12.721,35000.0
2005-04-04 14:00:00,24.24,24.27,24.23,24.26,15200.0,12.721,12.7368,12.7158,12.7315,15200.0
2005-04-04 14:05:00,24.25,24.26,24.24,24.25,8200.0,12.7263,12.7315,12.721,12.7263,8200.0
2005-04-04 14:10:00,24.24,24.25,24.22,24.24,19000.0,12.721,12.7263,12.7105,12.721,19000.0
2005-04-04 14:15:00,24.24,24.25,24.21,24.25,19400.0,12.721,12.7263,12.7053,12.7263,19400.0
2005-04-04 14:20:00,24.25,24.25,24.24,24.25,8800.0,12.7263,12.7263,12.721,12.7263,8800.0
2005-04-04 14:25:00,24.24,24.3,24.24,24.3,21000.0,12.721,12.7525,12.721,12.7525,21000.0
2005-04-04 14:30:00,24.3,24.3,24.27,24.28,13800.0,12.7525,12.7525,12.7368,12.742,13800.0
2005-04-04 14:35:00,24.27,24.3,24.27,24.29,21400.0,12.7368,12.7525,12.7368,12.7473,21400.0
2005-04-04 14:40:00,24.29,24.32,24.29,24.31,27800.0,12.7473,12.763,12.7473,12.7577,27800.0
2005-04-04 14:45:00,24.31,24.34,24.31,24.34,15800.0,12.7577,12.7735,12.7577,12.7735,15800.0
2005-04-04 14:50:00,24.33,24.35,24.33,24.34,19200.0,12.7682,12.7787,12.7682,12.7735,19200.0
2005-04-04 14:55:00,24.33,24.35,24.33,24.34,29600.0,12.7682,12.7787,12.7682,12.7735,29600.0
2005-04-04 15:00:00,24.34,24.41,24.34,24.39,76400.0,12.7735,12.8102,12.7735,12.7997,76400.0
2005-04-04 15:05:00,24.38,24.38,24.36,24.36,102400.0,12.7945,12.7945,12.784,12.784,102400.0
2005-04-04 15:10:00,24.36,24.4,24.36,24.4,106200.0,12.784,12.805,12.784,12.805,106200.0
2005-04-04 15:15:00,24.4,24.42,24.39,24.4,96800.0,12.805,12.8155,12.7997,12.805,96800.0
2005-04-04 15:20:00,24.41,24.47,24.41,24.46,129600.0,12.8102,12.8417,12.8102,12.8365,129600.0
2005-04-04 15:25:00,24.48,24.48,24.43,24.43,85200.0,12.847,12.847,12.8207,12.8207,85200.0
2005-04-04 15:30:00,24.41,24.44,24.4,24.44,68600.0,12.8102,12.826,12.805,12.826,68600.0
2005-04-04 15:35:00,24.43,24.47,24.43,24.46,82400.0,12.8207,12.8417,12.8207,12.8365,82400.0
2005-04-04 15:40:00,24.46,24.47,24.45,24.46,81800.0,12.8365,12.8417,12.8312,12.8365,81800.0
2005-04-04 15:45:00,24.46,24.46,24.43,24.44,88800.0,12.8365,12.8365,12.8207,12.826,88800.0
2005-04-04 15:50:00,24.44,24.48,24.41,24.41,142800.0,12.826,12.847,12.8102,12.8102,142800.0
2005-04-04 15:55:00,24.43,24.43,24.38,24.38,124600.0,12.8207,12.8207,12.7945,12.7945,124600.0
2005-04-05 09:30:00,24.4,24.4,24.27,24.36,50200.0,12.805,12.805,12.7368,12.784,50200.0
2005-04-05 09:35:00,24.36,24.46,24.35,24.45,38200.0,12.784,12.8365,12.7787,12.8312,38200.0
2005-04-05 09:40:00,24.45,24.46,24.41,24.43,73400.0,12.8312,12.8365,12.8102,12.8207,73400.0
2005-04-05 09:45:00,24.42,24.42,24.33,24.36,34600.0,12.8155,12.8155,12.7682,12.784,34600.0
2005-04-05 09:50:00,24.36,24.5,24.36,24.5,186800.0,12.784,12.8575,12.784,12.8575,186800.0
2005-04-05 09:55:00,24.5,24.55,24.49,24.5,82400.0,12.8575,12.8837,12.8522,12.8575,82400.0
2005-04-05 10:00:00,24.5,24.51,24.47,24.48,44200.0,12.8575,12.8627,12.8417,12.847,44200.0
2005-04-05 10:05:00,24.5,24.51,24.5,24.5,75200.0,12.8575,12.8627,12.8575,12.8575,75200.0
2005-04-05 10:10:00,24.5,24.53,24.49,24.53,31400.0,12.8575,12.8732,12.8522,12.8732,31400.0
2005-04-05 10:15:00,24.53,24.54,24.51,24.52,39400.0,12.8732,12.8785,12.8627,12.868,39400.0
2005-04-05 10:20:00,24.52,24.61,24.52,24.61,48800.0,12.868,12.9152,12.868,12.9152,48800.0
2005-04-05 10:25:00,24.61,24.63,24.61,24.61,51200.0,12.9152,12.9257,12.9152,12.9152,51200.0
2005-04-05 10:30:00,24.61,24.64,24.59,24.63,56400.0,12.9152,12.9309,12.9047,12.9257,56400.0
2005-04-05 10:35:00,24.64,24.64,24.61,24.62,16000.0,12.9309,12.9309,12.9152,12.9204,16000.0
2005-04-05 10:40:00,24.62,24.64,24.6,24.6,33600.0,12.9204,12.9309,12.9099,12.9099,33600.0
2005-04-05 10:45:00,24.6,24.61,24.59,24.6,31400.0,12.9099,12.9152,12.9047,12.9099,31400.0
2005-04-05 10:50:00,24.6,24.62,24.6,24.61,41800.0,12.9099,12.9204,12.9099,12.9152,41800.0
2005-04-05 10:55:00,24.61,24.66,24.61,24.64,36600.0,12.9152,12.9414,12.9152,12.9309,36600.0
2005-04-05 11:00:00,24.65,24.65,24.6,24.61,34200.0,12.9362,12.9362,12.9099,12.9152,34200.0
2005-04-05 11:05:00,24.6,24.62,24.6,24.61,25400.0,12.9099,12.9204,12.9099,12.9152,25400.0
2005-04-05 11:10:00,24.6,24.63,24.6,24.63,19400.0,12.9099,12.9257,12.9099,12.9257,19400.0
2005-04-05 11:15:00,24.63,24.64,24.62,24.63,24400.0,12.9257,12.9309,12.9204,12.9257,24400.0
2005-04-05 11:20:00,24.63,24.63,24.62,24.63,8400.0,12.9257,12.9257,12.9204,12.9257,8400.0
2005-04-05 11:25:00,24.63,24.64,24.63,24.64,13000.0,12.9257,12.9309,12.9257,12.9309,13000.0
2005-04-05 11:30:00,24.64,24.64,24.61,24.62,24600.0,12.9309,12.9309,12.9152,12.9204,24600.0
2005-04-05 11:35:00,24.62,24.63,24.61,24.62,11800.0,12.9204,12.9257,12.9152,12.9204,11800.0
2005-04-05 11:40:00,24.62,24.64,24.61,24.62,22000.0,12.9204,12.9309,12.9152,12.9204,22000.0
2005-04-05 11:45:00,24.62,24.62,24.61,24.61,10200.0,12.9204,12.9204,12.9152,12.9152,10200.0
2005-04-05 11:50:00,24.61,24.63,24.61,24.63,6400.0,12.9152,12.9257,12.9152,12.9257,6400.0
2005-04-05 11:55:00,24.63,24.63,24.6,24.6,44000.0,12.9257,12.9257,12.9099,12.9099,44000.0
2005-04-05 12:00:00,24.6,24.62,24.6,24.61,18400.0,12.9099,12.9204,12.9099,12.9152,18400.0
2005-04-05 12:05:00,24.61,24.64,24.61,24.64,31400.0,12.9152,12.9309,12.9152,12.9309,31400.0
2005-04-05 12:10:00,24.65,24.65,24.65,24.65,28000.0,12.9362,12.9362,12.9362,12.9362,28000.0
2005-04-05 12:15:00,24.65,24.67,24.65,24.65,74200.0,12.9362,12.9467,12.9362,12.9362,74200.0
2005-04-05 12:20:00,24.65,24.65,24.64,24.65,30600.0,12.9362,12.9362,12.9309,12.9362,30600.0
2005-04-05 12:25:00,24.66,24.7,24.66,24.68,17600.0,12.9414,12.9624,12.9414,12.9519,17600.0
2005-04-05 12:30:00,24.68,24.69,24.67,24.68,99200.0,12.9519,12.9572,12.9467,12.9519,99200.0
2005-04-05 12:35:00,24.68,24.7,24.68,24.69,23400.0,12.9519,12.9624,12.9519,12.9572,23400.0
2005-04-05 12:40:00,24.7,24.7,24.66,24.66,61800.0,12.9624,12.9624,12.9414,12.9414,61800.0
2005-04-05 12:45:00,24.66,24.66,24.63,24.63,16800.0,12.9414,12.9414,12.9257,12.9257,16800.0
2005-04-05 12:50:00,24.63,24.65,24.63,24.65,15400.0,12.9257,12.9362,12.9257,12.9362,15400.0
2005-04-05 12:55:00,24.65,24.65,24.61,24.61,29200.0,12.9362,12.9362,12.9152,12.9152,29200.0
2005-04-05 13:00:00,24.61,24.62,24.61,24.61,34200.0,12.9152,12.9204,12.9152,12.9152,34200.0
2005-04-05 13:05:00,24.61,24.61,24.61,24.61,18000.0,12.9152,12.9152,12.9152,12.9152,18000.0
2005-04-05 13:10:00,24.61,24.65,24.61,24.65,31800.0,12.9152,12.9362,12.9152,12.9362,31800.0
2005-04-05 13:15:00,24.65,24.65,24.63,24.65,46000.0,12.9362,12.9362,12.9257,12.9362,46000.0
2005-04-05 13:20:00,24.66,24.66,24.64,24.65,7800.0,12.9414,12.9414,12.9309,12.9362,7800.0
2005-04-05 13:25:00,24.65,24.66,24.64,24.66,12000.0,12.9362,12.9414,12.9309,12.9414,12000.0
2005-04-05 13:30:00,24.66,24.67,24.66,24.66,11000.0,12.9414,12.9467,12.9414,12.9414,11000.0
2005-04-05 13:35:00,24.66,24.67,24.65,24.66,17600.0,12.9414,12.9467,12.9362,12.9414,17600.0
2005-04-05 13:40:00,24.66,24.67,24.65,24.66,18600.0,12.9414,12.9467,12.9362,12.9414,18600.0
2005-04-05 13:45:00,24.67,24.67,24.65,24.67,19200.0,12.9467,12.9467,12.9362,12.9467,19200.0
2005-04-05 13:50:00,24.67,24.67,24.65,24.66,13000.0,12.9467,12.9467,12.9362,12.9414,13000.0
2005-04-05 13:55:00,24.67,24.68,24.67,24.68,35000.0,12.9467,12.9519,12.9467,12.9519,35000.0
2005-04-05 14:00:00,24.68,24.69,24.65,24.66,55200.0,12.9519,12.9572,12.9362,12.9414,55200.0
2005-04-05 14:05:00,24.66,24.66,24.64,24.65,22600.0,12.9414,12.9414,12.9309,12.9362,22600.0
2005-04-05 14:10:00,24.64,24.65,24.64,24.65,13200.0,12.9309,12.9362,12.9309,12.9362,13200.0
2005-04-05 14:15:00,24.65,24.65,24.58,24.61,41000.0,12.9362,12.9362,12.8994,12.9152,41000.0
2005-04-05 14:20:00,24.61,24.65,24.6,24.63,28000.0,12.9152,12.9362,12.9099,12.9257,28000.0
2005-04-05 14:25:00,24.63,24.67,24.63,24.67,33800.0,12.9257,12.9467,12.9257,12.9467,33800.0
2005-04-05 14:30:00,24.66,24.67,24.65,24.67,10800.0,12.9414,12.9467,12.9362,12.9467,10800.0
2005-04-05 14:35:00,24.66,24.68,24.66,24.67,77400.0,12.9414,12.9519,12.9414,12.9467,77400.0
2005-04-05 14:40:00,24.67,24.67,24.61,24.63,59400.0,12.9467,12.9467,12.9152,12.9257,59400.0
2005-04-05 14:45:00,24.63,24.64,24.62,24.63,24400.0,12.9257,12.9309,12.9204,12.9257,24400.0
2005-04-05 14:50:00,24.63,24.69,24.63,24.69,52200.0,12.9257,12.9572,12.9257,12.9572,52200.0
2005-04-05 14:55:00,24.7,24.7,24.68,24.68,36600.0,12.9624,12.9624,12.9519,12.9519,36600.0
2005-04-05 15:00:00,24.68,24.7,24.68,24.7,13200.0,12.9519,12.9624,12.9519,12.9624,13200.0
2005-04-05 15:05:00,24.7,24.73,24.7,24.71,22000.0,12.9624,12.9782,12.9624,12.9677,22000.0
2005-04-05 15:10:00,24.71,24.72,24.7,24.71,47000.0,12.9677,12.9729,12.9624,12.9677,47000.0
2005-04-05 15:15:00,24.71,24.71,24.71,24.71,12000.0,12.9677,12.9677,12.9677,12.9677,12000.0
2005-04-05 15:20:00,24.72,24.75,24.71,24.75,29600.0,12.9729,12.9887,12.9677,12.9887,29600.0
2005-04-05 15:25:00,24.75,24.75,24.74,24.74,27400.0,12.9887,12.9887,12.9834,12.9834,27400.0
2005-04-05 15:30:00,24.75,24.75,24.73,24.74,34800.0,12.9887,12.9887,12.9782,12.9834,34800.0
2005-04-05 15:35:00,24.74,24.74,24.73,24.73,17400.0,12.9834,12.9834,12.9782,12.9782,17400.0
2005-04-05 15:40:00,24.73,24.74,24.68,24.68,40600.0,12.9782,12.9834,12.9519,12.9519,40600.0
2005-04-05 15:45:00,24.68,24.68,24.67,24.68,43200.0,12.9519,12.9519,12.9467,12.9519,43200.0
2005-04-05 15:50:00,24.68,24.68,24.67,24.67,66200.0,12.9519,12.9519,12.9467,12.9467,66200.0
2005-04-05 15:55:00,24.67,24.69,24.67,24.69,58000.0,12.9467,12.9572,12.9467,12.9572,58000.0
2005-04-06 09:30:00,24.7,24.75,24.7,24.75,51800.0,12.9624,12.9887,12.9624,12.9887,51800.0
2005-04-06 09:35:00,24.75,24.76,24.68,24.71,34600.0,12.9887,12.9939,12.9519,12.9677,34600.0
2005-04-06 09:40:00,24.72,24.72,24.59,24.61,55200.0,12.9729,12.9729,12.9047,12.9152,55200.0
2005-04-06 09:45:00,24.61,24.66,24.61,24.65,32400.0,12.9152,12.9414,12.9152,12.9362,32400.0
2005-04-06 09:50:00,24.66,24.68,24.65,24.67,28400.0,12.9414,12.9519,12.9362,12.9467,28400.0
2005-04-06 09:55:00,24.67,24.67,24.65,24.66,44400.0,12.9467,12.9467,12.9362,12.9414,44400.0
2005-04-06 10:00:00,24.68,24.68,24.64,24.68,24200.0,12.9519,12.9519,12.9309,12.9519,24200.0
2005-04-06 10:05:00,24.67,24.7,24.67,24.69,70800.0,12.9467,12.9624,12.9467,12.9572,70800.0
2005-04-06 10:10:00,24.7,24.7,24.68,24.69,22600.0,12.9624,12.9624,12.9519,12.9572,22600.0
2005-04-06 10:15:00,24.68,24.69,24.67,24.68,16400.0,12.9519,12.9572,12.9467,12.9519,16400.0
2005-04-06 10:20:00,24.68,24.68,24.65,24.65,20200.0,12.9519,12.9519,12.9362,12.9362,20200.0
2005-04-06 10:25:00,24.65,24.69,24.65,24.69,34600.0,12.9362,12.9572,12.9362,12.9572,34600.0
2005-04-06 10:30:00,24.69,24.72,24.67,24.68,26400.0,12.9572,12.9729,12.9467,12.9519,26400.0
2005-04-06 10:35:00,24.68,24.68,24.63,24.63,27600.0,12.9519,12.9519,12.9257,12.9257,27600.0
2005-04-06 10:40:00,24.64,24.67,24.64,24.66,18000.0,12.9309,12.9467,12.9309,12.9414,18000.0
2005-04-06 10:45:00,24.65,24.68,24.65,24.67,37400.0,12.9362,12.9519,12.9362,12.9467,37400.0
2005-04-06 10:50:00,24.67,24.67,24.66,24.67,13200.0,12.9467,12.9467,12.9414,12.9467,13200.0
2005-04-06 10:55:00,24.66,24.67,24.66,24.66,23800.0,12.9414,12.9467,12.9414,12.9414,23800.0
2005-04-06 11:00:00,24.66,24.67,24.63,24.66,32200.0,12.9414,12.9467,12.9257,12.9414,32200.0
2005-04-06 11:05:00,24.65,24.66,24.65,24.65,22800.0,12.9362,12.9414,12.9362,12.9362,22800.0
2005-04-06 11:10:00,24.66,24.66,24.65,24.66,26600.0,12.9414,12.9414,12.9362,12.9414,26600.0
2005-04-06 11:15:00,24.65,24.65,24.62,24.64,62200.0,12.9362,12.9362,12.9204,12.9309,62200.0
2005-04-06 11:20:00,24.64,24.64,24.63,24.64,40800.0,12.9309,12.9309,12.9257,12.9309,40800.0
2005-04-06 11:25:00,24.63,24.68,24.63,24.66,40600.0,12.9257,12.9519,12.9257,12.9414,40600.0
2005-04-06 11:30:00,24.67,24.68,24.65,24.65,128200.0,12.9467,12.9519,12.9362,12.9362,128200.0
2005-04-06 11:35:00,24.65,24.67,24.65,24.66,19000.0,12.9362,12.9467,12.9362,12.9414,19000.0
2005-04-06 11:40:00,24.66,24.67,24.63,24.63,30400.0,12.9414,12.9467,12.9257,12.9257,30400.0
2005-04-06 11:45:00,24.61,24.65,24.61,24.65,17600.0,12.9152,12.9362,12.9152,12.9362,17600.0
2005-04-06 11:50:00,24.66,24.68,24.66,24.68,9800.0,12.9414,12.9519,12.9414,12.9519,9800.0
2005-04-06 11:55:00,24.68,24.68,24.67,24.68,26000.0,12.9519,12.9519,12.9467,12.9519,26000.0
2005-04-06 12:00:00,24.68,24.7,24.68,24.68,46600.0,12.9519,12.9624,12.9519,12.9519,46600.0
2005-04-06 12:05:00,24.68,24.7,24.68,24.7,177000.0,12.9519,12.9624,12.9519,12.9624,177000.0
2005-04-06 12:10:00,24.7,24.71,24.7,24.71,27800.0,12.9624,12.9677,12.9624,12.9677,27800.0
2005-04-06 12:15:00,24.71,24.71,24.64,24.65,25000.0,12.9677,12.9677,12.9309,12.9362,25000.0
2005-04-06 12:20:00,24.65,24.67,24.65,24.66,16000.0,12.9362,12.9467,12.9362,12.9414,16000.0
2005-04-06 12:25:00,24.65,24.7,24.65,24.7,18200.0,12.9362,12.9624,12.9362,12.9624,18200.0
2005-04-06 12:30:00,24.69,24.72,24.69,24.71,15400.0,12.9572,12.9729,12.9572,12.9677,15400.0
2005-04-06 12:35:00,24.7,24.74,24.7,24.73,22600.0,12.9624,12.9834,12.9624,12.9782,22600.0
2005-04-06 12:40:00,24.73,24.73,24.72,24.72,17600.0,12.9782,12.9782,12.9729,12.9729,17600.0
2005-04-06 12:45:00,24.72,24.75,24.72,24.74,20600.0,12.9729,12.9887,12.9729,12.9834,20600.0
2005-04-06 12:50:00,24.74,24.75,24.73,24.74,28800.0,12.9834,12.9887,12.9782,12.9834,28800.0
2005-04-06 12:55:00,24.74,24.74,24.72,24.72,11800.0,12.9834,12.9834,12.9729,12.9729,11800.0
2005-04-06 13:00:00,24.71,24.75,24.71,24.75,22400.0,12.9677,12.9887,12.9677,12.9887,22400.0
2005-04-06 13:05:00,24.75,24.75,24.74,24.75,11600.0,12.9887,12.9887,12.9834,12.9887,11600.0
2005-04-06 13:10:00,24.75,24.75,24.75,24.75,18000.0,12.9887,12.9887,12.9887,12.9887,18000.0
2005-04-06 13:15:00,24.75,24.75,24.75,24.75,20600.0,12.9887,12.9887,12.9887,12.9887,20600.0
2005-04-06 13:20:00,24.75,24.77,24.75,24.75,24200.0,12.9887,12.9992,12.9887,12.9887,24200.0
2005-04-06 13:25:00,24.75,24.75,24.75,24.75,24400.0,12.9887,12.9887,12.9887,12.9887,24400.0
2005-04-06 13:30:00,24.75,24.75,24.74,24.74,10200.0,12.9887,12.9887,12.9834,12.9834,10200.0
2005-04-06 13:35:00,24.74,24.74,24.73,24.73,31800.0,12.9834,12.9834,12.9782,12.9782,31800.0
2005-04-06 13:40:00,24.73,24.74,24.73,24.73,21200.0,12.9782,12.9834,12.9782,12.9782,21200.0
2005-04-06 13:45:00,24.73,24.74,24.72,24.72,39600.0,12.9782,12.9834,12.9729,12.9729,39600.0
2005-04-06 13:50:00,24.72,24.73,24.7,24.72,55600.0,12.9729,12.9782,12.9624,12.9729,55600.0
2005-04-06 13:55:00,24.71,24.72,24.69,24.72,31600.0,12.9677,12.9729,12.9572,12.9729,31600.0
2005-04-06 14:00:00,24.72,24.73,24.7,24.73,32000.0,12.9729,12.9782,12.9624,12.9782,32000.0
2005-04-06 14:05:00,24.72,24.72,24.71,24.72,18400.0,12.9729,12.9729,12.9677,12.9729,18400.0
2005-04-06 14:10:00,24.72,24.74,24.71,24.72,21400.0,12.9729,12.9834,12.9677,12.9729,21400.0
2005-04-06 14:15:00,24.71,24.73,24.71,24.73,9800.0,12.9677,12.9782,12.9677,12.9782,9800.0
2005-04-06 14:20:00,24.72,24.72,24.71,24.72,12400.0,12.9729,12.9729,12.9677,12.9729,12400.0
2005-04-06 14:25:00,24.72,24.75,24.72,24.75,71400.0,12.9729,12.9887,12.9729,12.9887,71400.0
2005-04-06 14:30:00,24.75,24.75,24.74,24.75,12600.0,12.9887,12.9887,12.9834,12.9887,12600.0
2005-04-06 14:35:00,24.74,24.75,24.74,24.75,44200.0,12.9834,12.9887,12.9834,12.9887,44200.0
2005-04-06 14:40:00,24.75,24.75,24.74,24.74,12600.0,12.9887,12.9887,12.9834,12.9834,12600.0
2005-04-06 14:45:00,24.73,24.75,24.73,24.75,31200.0,12.9782,12.9887,12.9782,12.9887,31200.0
2005-04-06 14:50:00,24.75,24.75,24.74,24.75,23000.0,12.9887,12.9887,12.9834,12.9887,23000.0
2005-04-06 14:55:00,24.75,24.77,24.74,24.74,11600.0,12.9887,12.9992,12.9834,12.9834,11600.0
2005-04-06 15:00:00,24.75,24.76,24.75,24.76,10800.0,12.9887,12.9939,12.9887,12.9939,10800.0
2005-04-06 15:05:00,24.75,24.76,24.75,24.76,13200.0,12.9887,12.9939,12.9887,12.9939,13200.0
2005-04-06 15:10:00,24.75,24.75,24.75,24.75,10800.0,12.9887,12.9887,12.9887,12.9887,10800.0
2005-04-06 15:15:00,24.75,24.77,24.73,24.73,17400.0,12.9887,12.9992,12.9782,12.9782,17400.0
2005-04-06 15:20:00,24.73,24.74,24.7,24.72,47800.0,12.9782,12.9834,12.9624,12.9729,47800.0
2005-04-06 15:25:00,24.72,24.72,24.7,24.72,43400.0,12.9729,12.9729,12.9624,12.9729,43400.0
2005-04-06 15:30:00,24.72,24.73,24.7,24.7,52000.0,12.9729,12.9782,12.9624,12.9624,52000.0
2005-04-06 15:35:00,24.71,24.73,24.71,24.73,27000.0,12.9677,12.9782,12.9677,12.9782,27000.0
2005-04-06 15:40:00,24.73,24.73,24.72,24.73,22600.0,12.9782,12.9782,12.9729,12.9782,22600.0
2005-04-06 15:45:00,24.72,24.73,24.72,24.73,19400.0,12.9729,12.9782,12.9729,12.9782,19400.0
2005-04-06 15:50:00,24.73,24.74,24.73,24.73,37800.0,12.9782,12.9834,12.9782,12.9782,37800.0
2005-04-06 15:55:00,24.73,24.75,24.72,24.75,79600.0,12.9782,12.9887,12.9729,12.9887,79600.0
2005-04-07 09:30:00,24.6,24.61,24.51,24.58,226800.0,12.9909,12.9962,12.9434,12.9803,226800.0
2005-04-07 09:35:00,24.58,24.63,24.54,24.62,52800.0,12.9803,13.0067,12.9592,13.0014,52800.0
2005-04-07 09:40:00,24.63,24.65,24.63,24.65,6200.0,13.0067,13.0173,13.0067,13.0173,6200.0
2005-04-07 09:45:00,24.65,24.68,24.62,24.62,70400.0,13.0173,13.0331,13.0014,13.0014,70400.0
2005-04-07 09:50:00,24.62,24.63,24.53,24.54,70800.0,13.0014,13.0067,12.9539,12.9592,70800.0
2005-04-07 09:55:00,24.54,24.56,24.49,24.52,105000.0,12.9592,12.9698,12.9328,12.9486,105000.0
2005-04-07 10:00:00,24.52,24.56,24.52,24.55,22400.0,12.9486,12.9698,12.9486,12.9645,22400.0
2005-04-07 10:05:00,24.56,24.56,24.52,24.54,15000.0,12.9698,12.9698,12.9486,12.9592,15000.0
2005-04-07 10:10:00,24.54,24.56,24.54,24.56,3800.0,12.9592,12.9698,12.9592,12.9698,3800.0
2005-04-07 10:15:00,24.57,24.57,24.56,24.56,5800.0,12.975,12.975,12.9698,12.9698,5800.0
2005-04-07 10:20:00,24.56,24.56,24.53,24.54,15400.0,12.9698,12.9698,12.9539,12.9592,15400.0
2005-04-07 10:25:00,24.56,24.57,24.55,24.57,15400.0,12.9698,12.975,12.9645,12.975,15400.0
2005-04-07 10:30:00,24.57,24.64,24.57,24.63,64600.0,12.975,13.012,12.975,13.0067,64600.0
2005-04-07 10:35:00,24.65,24.69,24.63,24.66,70600.0,13.0173,13.0384,13.0067,13.0226,70600.0
2005-04-07 10:40:00,24.66,24.67,24.6,24.61,91800.0,13.0226,13.0279,12.9909,12.9962,91800.0
2005-04-07 10:45:00,24.63,24.64,24.63,24.63,32600.0,13.0067,13.012,13.0067,13.0067,32600.0
2005-04-07 10:50:00,24.64,24.68,24.63,24.66,93000.0,13.012,13.0331,13.0067,13.0226,93000.0
2005-04-07 10:55:00,24.68,24.68,24.65,24.66,17800.0,13.0331,13.0331,13.0173,13.0226,17800.0
2005-04-07 11:00:00,24.66,24.68,24.65,24.67,59000.0,13.0226,13.0331,13.0173,13.0279,59000.0
2005-04-07 11:05:00,24.67,24.68,24.67,24.67,28800.0,13.0279,13.0331,13.0279,13.0279,28800.0
2005-04-07 11:10:00,24.68,24.68,24.67,24.67,39200.0,13.0331,13.0331,13.0279,13.0279,39200.0
2005-04-07 11:15:00,24.67,24.67,24.65,24.65,16400.0,13.0279,13.0279,13.0173,13.0173,16400.0
2005-04-07 11:20:00,24.66,24.67,24.66,24.67,303400.0,13.0226,13.0279,13.0226,13.0279,303400.0
2005-04-07 11:25:00,24.67,24.68,24.67,24.68,3600.0,13.0279,13.0331,13.0279,13.0331,3600.0
2005-04-07 11:30:00,24.68,24.68,24.68,24.68,23200.0,13.0331,13.0331,13.0331,13.0331,23200.0
2005-04-07 11:35:00,24.68,24.69,24.68,24.69,43000.0,13.0331,13.0384,13.0331,13.0384,43000.0
2005-04-07 11:40:00,24.68,24.73,24.68,24.71,79200.0,13.0331,13.0595,13.0331,13.049,79200.0
2005-04-07 11:45:00,24.72,24.72,24.71,24.71,20600.0,13.0543,13.0543,13.049,13.049,20600.0
2005-04-07 11:50:00,24.71,24.73,24.71,24.73,28000.0,13.049,13.0595,13.049,13.0595,28000.0
2005-04-07 11:55:00,24.73,24.74,24.72,24.74,12000.0,13.0595,13.0648,13.0543,13.0648,12000.0
2005-04-07 12:00:00,24.73,24.73,24.71,24.71,55600.0,13.0595,13.0595,13.049,13.049,55600.0
2005-04-07 12:05:00,24.71,24.75,24.71,24.73,27000.0,13.049,13.0701,13.049,13.0595,27000.0
2005-04-07 12:10:00,24.73,24.74,24.73,24.73,16400.0,13.0595,13.0648,13.0595,13.0595,16400.0
2005-04-07 12:15:00,24.73,24.73,24.71,24.71,8000.0,13.0595,13.0595,13.049,13.049,8000.0
2005-04-07 12:20:00,24.71,24.71,24.7,24.7,6400.0,13.049,13.049,13.0437,13.0437,6400.0
2005-04-07 12:25:00,24.7,24.72,24.7,24.72,31400.0,13.0437,13.0543,13.0437,13.0543,31400.0
2005-04-07 12:30:00,24.72,24.73,24.71,24.73,12000.0,13.0543,13.0595,13.049,13.0595,12000.0
2005-04-07 12:35:00,24.73,24.75,24.72,24.75,58200.0,13.0595,13.0701,13.0543,13.0701,58200.0
2005-04-07 12:40:00,24.75,24.75,24.74,24.75,33200.0,13.0701,13.0701,13.0648,13.0701,33200.0
2005-04-07 12:45:00,24.75,24.75,24.73,24.73,100400.0,13.0701,13.0701,13.0595,13.0595,100400.0
2005-04-07 12:50:00,24.73,24.75,24.72,24.73,16000.0,13.0595,13.0701,13.0543,13.0595,16000.0
2005-04-07 12:55:00,24.72,24.72,24.71,24.72,9600.0,13.0543,13.0543,13.049,13.0543,9600.0
2005-04-07 13:00:00,24.72,24.72,24.7,24.71,18400.0,13.0543,13.0543,13.0437,13.049,18400.0
2005-04-07 13:05:00,24.71,24.71,24.68,24.68,18200.0,13.049,13.049,13.0331,13.0331,18200.0
2005-04-07 13:10:00,24.68,24.7,24.68,24.68,30400.0,13.0331,13.0437,13.0331,13.0331,30400.0
2005-04-07 13:15:00,24.69,24.72,24.69,24.72,14800.0,13.0384,13.0543,13.0384,13.0543,14800.0
2005-04-07 13:20:00,24.73,24.74,24.72,24.74,14400.0,13.0595,13.0648,13.0543,13.0648,14400.0
2005-04-07 13:25:00,24.74,24.74,24.72,24.72,7800.0,13.0648,13.0648,13.0543,13.0543,7800.0
2005-04-07 13:30:00,24.72,24.72,24.71,24.71,13600.0,13.0543,13.0543,13.049,13.049,13600.0
2005-04-07 13:35:00,24.7,24.7,24.66,24.67,9200.0,13.0437,13.0437,13.0226,13.0279,9200.0
2005-04-07 13:40:00,24.67,24.68,24.65,24.67,19000.0,13.0279,13.0331,13.0173,13.0279,19000.0
2005-04-07 13:45:00,24.67,24.68,24.67,24.67,15200.0,13.0279,13.0331,13.0279,13.0279,15200.0
2005-04-07 13:50:00,24.66,24.68,24.66,24.68,9200.0,13.0226,13.0331,13.0226,13.0331,9200.0
2005-04-07 13:55:00,24.68,24.68,24.66,24.67,7800.0,13.0331,13.0331,13.0226,13.0279,7800.0
2005-04-07 14:00:00,24.67,24.68,24.67,24.67,8400.0,13.0279,13.0331,13.0279,13.0279,8400.0
2005-04-07 14:05:00,24.67,24.72,24.66,24.71,17600.0,13.0279,13.0543,13.0226,13.049,17600.0
2005-04-07 14:10:00,24.71,24.71,24.68,24.68,15600.0,13.049,13.049,13.0331,13.0331,15600.0
2005-04-07 14:15:00,24.68,24.68,24.67,24.68,54200.0,13.0331,13.0331,13.0279,13.0331,54200.0
2005-04-07 14:20:00,24.68,24.71,24.68,24.68,12400.0,13.0331,13.049,13.0331,13.0331,12400.0
2005-04-07 14:25:00,24.69,24.69,24.68,24.68,6800.0,13.0384,13.0384,13.0331,13.0331,6800.0
2005-04-07 14:30:00,24.67,24.68,24.67,24.68,11400.0,13.0279,13.0331,13.0279,13.0331,11400.0
2005-04-07 14:35:00,24.69,24.71,24.69,24.71,22400.0,13.0384,13.049,13.0384,13.049,22400.0
2005-04-07 14:40:00,24.71,24.72,24.71,24.72,17200.0,13.049,13.0543,13.049,13.0543,17200.0
2005-04-07 14:45:00,24.72,24.75,24.72,24.72,33200.0,13.0543,13.0701,13.0543,13.0543,33200.0
2005-04-07 14:50:00,24.72,24.72,24.71,24.71,12200.0,13.0543,13.0543,13.049,13.049,12200.0
2005-04-07 14:55:00,24.71,24.72,24.71,24.72,7000.0,13.049,13.0543,13.049,13.0543,7000.0
2005-04-07 15:00:00,24.72,24.75,24.72,24.72,19800.0,13.0543,13.0701,13.0543,13.0543,19800.0
2005-04-07 15:05:00,24.71,24.71,24.18,24.67,102400.0,13.049,13.049,12.7691,13.0279,102400.0
2005-04-07 15:10:00,24.67,24.68,24.67,24.68,15800.0,13.0279,13.0331,13.0279,13.0331,15800.0
2005-04-07 15:15:00,24.68,24.7,24.68,24.69,30600.0,13.0331,13.0437,13.0331,13.0384,30600.0
2005-04-07 15:20:00,24.68,24.68,24.66,24.67,21400.0,13.0331,13.0331,13.0226,13.0279,21400.0
2005-04-07 15:25:00,24.67,24.68,24.66,24.67,23800.0,13.0279,13.0331,13.0226,13.0279,23800.0
2005-04-07 15:30:00,24.67,24.68,24.67,24.68,37800.0,13.0279,13.0331,13.0279,13.0331,37800.0
2005-04-07 15:35:00,24.68,24.7,24.68,24.69,33200.0,13.0331,13.0437,13.0331,13.0384,33200.0
2005-04-07 15:40:00,24.69,24.7,24.68,24.68,52000.0,13.0384,13.0437,13.0331,13.0331,52000.0
2005-04-07 15:45:00,24.68,24.74,24.68,24.7,183000.0,13.0331,13.0648,13.0331,13.0437,183000.0
2005-04-07 15:50:00,24.7,24.77,24.7,24.74,167400.0,13.0437,13.0807,13.0437,13.0648,167400.0
2005-04-07 15:55:00,24.74,24.75,24.73,24.74,64200.0,13.0648,13.0701,13.0595,13.0648,64200.0
2005-04-08 09:30:00,24.65,24.68,24.65,24.68,94600.0,13.0173,13.0331,13.0173,13.0331,94600.0
2005-04-08 09:35:00,24.68,24.74,24.68,24.74,11800.0,13.0331,13.0648,13.0331,13.0648,11800.0
2005-04-08 09:40:00,24.74,24.74,24.69,24.72,33000.0,13.0648,13.0648,13.0384,13.0543,33000.0
2005-04-08 09:45:00,24.72,24.74,24.72,24.73,44200.0,13.0543,13.0648,13.0543,13.0595,44200.0
2005-04-08 09:50:00,24.73,24.77,24.73,24.77,38600.0,13.0595,13.0807,13.0595,13.0807,38600.0
2005-04-08 09:55:00,24.77,24.79,24.76,24.79,78000.0,13.0807,13.0912,13.0754,13.0912,78000.0
2005-04-08 10:00:00,24.79,24.79,24.78,24.79,29600.0,13.0912,13.0912,13.0859,13.0912,29600.0
2005-04-08 10:05:00,24.78,24.78,24.74,24.74,19600.0,13.0859,13.0859,13.0648,13.0648,19600.0
2005-04-08 10:10:00,24.74,24.79,24.74,24.79,40800.0,13.0648,13.0912,13.0648,13.0912,40800.0
2005-04-08 10:15:00,24.79,24.82,24.77,24.82,85200.0,13.0912,13.1071,13.0807,13.1071,85200.0
2005-04-08 10:20:00,24.82,24.83,24.82,24.82,43400.0,13.1071,13.1123,13.1071,13.1071,43400.0
2005-04-08 10:25:00,24.82,24.82,24.75,24.75,29600.0,13.1071,13.1071,13.0701,13.0701,29600.0
2005-04-08 10:30:00,24.77,24.77,24.75,24.75,28000.0,13.0807,13.0807,13.0701,13.0701,28000.0
2005-04-08 10:35:00,24.75,24.75,24.72,24.75,34200.0,13.0701,13.0701,13.0543,13.0701,34200.0
2005-04-08 10:40:00,24.75,24.76,24.73,24.75,35800.0,13.0701,13.0754,13.0595,13.0701,35800.0
2005-04-08 10:45:00,24.75,24.77,24.75,24.76,26000.0,13.0701,13.0807,13.0701,13.0754,26000.0
2005-04-08 10:50:00,24.77,24.8,24.75,24.79,38000.0,13.0807,13.0965,13.0701,13.0912,38000.0
2005-04-08 10:55:00,24.79,24.83,24.78,24.8,60600.0,13.0912,13.1123,13.0859,13.0965,60600.0
2005-04-08 11:00:00,24.79,24.79,24.75,24.75,43200.0,13.0912,13.0912,13.0701,13.0701,43200.0
2005-04-08 11:05:00,24.74,24.74,24.72,24.73,42400.0,13.0648,13.0648,13.0543,13.0595,42400.0
2005-04-08 11:10:00,24.73,24.78,24.73,24.75,35000.0,13.0595,13.0859,13.0595,13.0701,35000.0
2005-04-08 11:15:00,24.75,24.75,24.72,24.72,47000.0,13.0701,13.0701,13.0543,13.0543,47000.0
2005-04-08 11:20:00,24.72,24.76,24.72,24.76,48600.0,13.0543,13.0754,13.0543,13.0754,48600.0
2005-04-08 11:25:00,24.76,24.77,24.74,24.75,27800.0,13.0754,13.0807,13.0648,13.0701,27800.0
2005-04-08 11:30:00,24.74,24.76,24.74,24.75,54000.0,13.0648,13.0754,13.0648,13.0701,54000.0
2005-04-08 11:35:00,24.75,24.76,24.75,24.75,73600.0,13.0701,13.0754,13.0701,13.0701,73600.0
2005-04-08 11:40:00,24.75,24.75,24.74,24.74,22200.0,13.0701,13.0701,13.0648,13.0648,22200.0
2005-04-08 11:45:00,24.73,24.74,24.68,24.71,185600.0,13.0595,13.0648,13.0331,13.049,185600.0
2005-04-08 11:50:00,24.71,24.74,24.68,24.73,88600.0,13.049,13.0648,13.0331,13.0595,88600.0
2005-04-08 11:55:00,24.74,24.75,24.73,24.75,30200.0,13.0648,13.0701,13.0595,13.0701,30200.0
2005-04-08 12:00:00,24.75,24.76,24.75,24.75,25000.0,13.0701,13.0754,13.0701,13.0701,25000.0
2005-04-08 12:05:00,24.76,24.76,24.75,24.75,16600.0,13.0754,13.0754,13.0701,13.0701,16600.0
2005-04-08 12:10:00,24.75,24.75,24.75,24.75,7600.0,13.0701,13.0701,13.0701,13.0701,7600.0
2005-04-08 12:15:00,24.75,24.75,24.75,24.75,14200.0,13.0701,13.0701,13.0701,13.0701,14200.0
2005-04-08 12:20:00,24.75,24.75,24.75,24.75,8600.0,13.0701,13.0701,13.0701,13.0701,8600.0
2005-04-08 12:25:00,24.75,24.78,24.75,24.78,24400.0,13.0701,13.0859,13.0701,13.0859,24400.0
2005-04-08 12:30:00,24.78,24.78,24.75,24.75,8400.0,13.0859,13.0859,13.0701,13.0701,8400.0
2005-04-08 12:35:00,24.76,24.77,24.75,24.76,10000.0,13.0754,13.0807,13.0701,13.0754,10000.0
2005-04-08 12:40:00,24.76,24.76,24.76,24.76,9400.0,13.0754,13.0754,13.0754,13.0754,9400.0
2005-04-08 12:45:00,24.76,24.76,24.75,24.75,13200.0,13.0754,13.0754,13.0701,13.0701,13200.0
2005-04-08 12:50:00,24.74,24.74,24.73,24.73,8400.0,13.0648,13.0648,13.0595,13.0595,8400.0
2005-04-08 12:55:00,24.73,24.77,24.72,24.74,17800.0,13.0595,13.0807,13.0543,13.0648,17800.0
2005-04-08 13:00:00,24.74,24.74,24.74,24.74,6200.0,13.0648,13.0648,13.0648,13.0648,6200.0
2005-04-08 13:05:00,24.74,24.75,24.74,24.74,54800.0,13.0648,13.0701,13.0648,13.0648,54800.0
2005-04-08 13:10:00,24.74,24.75,24.74,24.75,21800.0,13.0648,13.0701,13.0648,13.0701,21800.0
2005-04-08 13:15:00,24.74,24.74,24.73,24.73,21000.0,13.0648,13.0648,13.0595,13.0595,21000.0
2005-04-08 13:20:00,24.73,24.74,24.73,24.74,29000.0,13.0595,13.0648,13.0595,13.0648,29000.0
2005-04-08 13:25:00,24.74,24.74,24.73,24.73,10200.0,13.0648,13.0648,13.0595,13.0595,10200.0
2005-04-08 13:30:00,24.73,24.74,24.73,24.73,14800.0,13.0595,13.0648,13.0595,13.0595,14800.0
2005-04-08 13:35:00,24.73,24.75,24.73,24.75,16400.0,13.0595,13.0701,13.0595,13.0701,16400.0
2005-04-08 13:40:00,24.75,24.75,24.74,24.75,6200.0,13.0701,13.0701,13.0648,13.0701,6200.0
2005-04-08 13:45:00,24.75,24.75,24.73,24.73,10200.0,13.0701,13.0701,13.0595,13.0595,10200.0
2005-04-08 13:50:00,24.73,24.74,24.73,24.73,12800.0,13.0595,13.0648,13.0595,13.0595,12800.0
2005-04-08 13:55:00,24.74,24.75,24.73,24.73,6000.0,13.0648,13.0701,13.0595,13.0595,6000.0
2005-04-08 14:00:00,24.73,24.74,24.73,24.73,15200.0,13.0595,13.0648,13.0595,13.0595,15200.0
2005-04-08 14:05:00,24.73,24.73,24.72,24.73,128600.0,13.0595,13.0595,13.0543,13.0595,128600.0
2005-04-08 14:10:00,24.73,24.73,24.72,24.73,22600.0,13.0595,13.0595,13.0543,13.0595,22600.0
2005-04-08 14:15:00,24.73,24.73,24.68,24.7,29600.0,13.0595,13.0595,13.0331,13.0437,29600.0
2005-04-08 14:20:00,24.7,24.7,24.68,24.7,6000.0,13.0437,13.0437,13.0331,13.0437,6000.0
2005-04-08 14:25:00,24.7,24.7,24.67,24.67,14000.0,13.0437,13.0437,13.0279,13.0279,14000.0
2005-04-08 14:30:00,24.67,24.7,24.67,24.7,12600.0,13.0279,13.0437,13.0279,13.0437,12600.0
2005-04-08 14:35:00,24.69,24.7,24.68,24.69,19200.0,13.0384,13.0437,13.0331,13.0384,19200.0
2005-04-08 14:40:00,24.69,24.7,24.67,24.68,14000.0,13.0384,13.0437,13.0279,13.0331,14000.0
2005-04-08 14:45:00,24.67,24.7,24.67,24.68,9400.0,13.0279,13.0437,13.0279,13.0331,9400.0
2005-04-08 14:50:00,24.68,24.7,24.68,24.7,7600.0,13.0331,13.0437,13.0331,13.0437,7600.0
2005-04-08 14:55:00,24.7,24.7,24.66,24.66,13400.0,13.0437,13.0437,13.0226,13.0226,13400.0
2005-04-08 15:00:00,24.66,24.66,24.62,24.63,25600.0,13.0226,13.0226,13.0014,13.0067,25600.0
2005-04-08 15:05:00,24.63,24.64,24.61,24.61,14000.0,13.0067,13.012,12.9962,12.9962,14000.0
2005-04-08 15:10:00,24.6,24.61,24.58,24.59,21000.0,12.9909,12.9962,12.9803,12.9856,21000.0
2005-04-08 15:15:00,24.59,24.59,24.54,24.54,71200.0,12.9856,12.9856,12.9592,12.9592,71200.0
2005-04-08 15:20:00,24.54,24.54,24.52,24.52,55000.0,12.9592,12.9592,12.9486,12.9486,55000.0
2005-04-08 15:25:00,24.52,24.54,24.52,24.53,38800.0,12.9486,12.9592,12.9486,12.9539,38800.0
2005-04-08 15:30:00,24.53,24.55,24.53,24.54,80200.0,12.9539,12.9645,12.9539,12.9592,80200.0
2005-04-08 15:35:00,24.54,24.58,24.54,24.56,28000.0,12.9592,12.9803,12.9592,12.9698,28000.0
2005-04-08 15:40:00,24.57,24.57,24.56,24.56,29200.0,12.975,12.975,12.9698,12.9698,29200.0
2005-04-08 15:45:00,24.56,24.59,24.56,24.59,67600.0,12.9698,12.9856,12.9698,12.9856,67600.0
2005-04-08 15:50:00,24.6,24.63,24.59,24.63,41000.0,12.9909,13.0067,12.9856,13.0067,41000.0
2005-04-08 15:55:00,24.63,24.64,24.61,24.61,138000.0,13.0067,13.012,12.9962,12.9962,138000.0
2005-04-11 09:30:00,24.71,24.8,24.71,24.78,46600.0,13.049,13.0965,13.049,13.0859,46600.0
2005-04-11 09:35:00,24.78,24.78,24.7,24.71,24400.0,13.0859,13.0859,13.0437,13.049,24400.0
2005-04-11 09:40:00,24.71,24.71,24.64,24.65,25600.0,13.049,13.049,13.012,13.0173,25600.0
2005-04-11 09:45:00,24.66,24.68,24.63,24.66,23000.0,13.0226,13.0331,13.0067,13.0226,23000.0
2005-04-11 09:50:00,24.66,24.66,24.64,24.64,16800.0,13.0226,13.0226,13.012,13.012,16800.0
2005-04-11 09:55:00,24.64,24.66,24.64,24.65,25400.0,13.012,13.0226,13.012,13.0173,25400.0
2005-04-11 10:00:00,24.66,24.68,24.66,24.66,12800.0,13.0226,13.0331,13.0226,13.0226,12800.0
2005-04-11 10:05:00,24.66,24.66,24.65,24.66,31800.0,13.0226,13.0226,13.0173,13.0226,31800.0
2005-04-11 10:10:00,24.65,24.66,24.64,24.64,12400.0,13.0173,13.0226,13.012,13.012,12400.0
2005-04-11 10:15:00,24.65,24.65,24.64,24.64,62400.0,13.0173,13.0173,13.012,13.012,62400.0
2005-04-11 10:20:00,24.64,24.65,24.64,24.65,59000.0,13.012,13.0173,13.012,13.0173,59000.0
2005-04-11 10:25:00,24.65,24.68,24.65,24.68,26400.0,13.0173,13.0331,13.0173,13.0331,26400.0
2005-04-11 10:30:00,24.67,24.69,24.67,24.68,51600.0,13.0279,13.0384,13.0279,13.0331,51600.0
2005-04-11 10:35:00,24.68,24.69,24.65,24.65,37400.0,13.0331,13.0384,13.0173,13.0173,37400.0
2005-04-11 10:40:00,24.65,24.67,24.65,24.65,23000.0,13.0173,13.0279,13.0173,13.0173,23000.0
2005-04-11 10:45:00,24.64,24.64,24.63,24.63,6000.0,13.012,13.012,13.0067,13.0067,6000.0
2005-04-11 10:50:00,24.63,24.64,24.63,24.64,26200.0,13.0067,13.012,13.0067,13.012,26200.0
2005-04-11 10:55:00,24.65,24.66,24.65,24.66,37000.0,13.0173,13.0226,13.0173,13.0226,37000.0
2005-04-11 11:00:00,24.65,24.65,24.64,24.64,8400.0,13.0173,13.0173,13.012,13.012,8400.0
2005-04-11 11:05:00,24.64,24.64,24.63,24.64,16400.0,13.012,13.012,13.0067,13.012,16400.0
2005-04-11 11:10:00,24.64,24.64,24.6,24.6,19800.0,13.012,13.012,12.9909,12.9909,19800.0
2005-04-11 11:15:00,24.6,24.61,24.6,24.61,30000.0,12.9909,12.9962,12.9909,12.9962,30000.0
2005-04-11 11:20:00,24.61,24.61,24.6,24.6,16800.0,12.9962,12.9962,12.9909,12.9909,16800.0
2005-04-11 11:25:00,24.59,24.59,24.57,24.57,10200.0,12.9856,12.9856,12.975,12.975,10200.0
2005-04-11 11:30:00,24.57,24.57,24.53,24.57,27400.0,12.975,12.975,12.9539,12.975,27400.0
2005-04-11 11:35:00,24.57,24.59,24.57,24.58,20400.0,12.975,12.9856,12.975,12.9803,20400.0
2005-04-11 11:40:00,24.58,24.59,24.57,24.57,11400.0,12.9803,12.9856,12.975,12.975,11400.0
2005-04-11 11:45:00,24.57,24.57,24.55,24.55,7000.0,12.975,12.975,12.9645,12.9645,7000.0
2005-04-11 11:50:00,24.55,24.58,24.55,24.58,76000.0,12.9645,12.9803,12.9645,12.9803,76000.0
2005-04-11 11:55:00,24.56,24.57,24.55,24.56,10000.0,12.9698,12.975,12.9645,12.9698,10000.0
2005-04-11 12:00:00,24.57,24.6,24.55,24.58,18400.0,12.975,12.9909,12.9645,12.9803,18400.0
2005-04-11 12:05:00,24.6,24.6,24.57,24.57,5800.0,12.9909,12.9909,12.975,12.975,5800.0
2005-04-11 12:10:00,24.58,24.59,24.58,24.59,3400.0,12.9803,12.9856,12.9803,12.9856,3400.0
2005-04-11 12:15:00,24.59,24.59,24.58,24.59,11000.0,12.9856,12.9856,12.9803,12.9856,11000.0
2005-04-11 12:20:00,24.58,24.59,24.58,24.58,2800.0,12.9803,12.9856,12.9803,12.9803,2800.0
2005-04-11 12:25:00,24.58,24.61,24.58,24.61,17000.0,12.9803,12.9962,12.9803,12.9962,17000.0
2005-04-11 12:30:00,24.61,24.65,24.6,24.6,23200.0,12.9962,13.0173,12.9909,12.9909,23200.0
2005-04-11 12:35:00,24.61,24.61,24.56,24.57,7400.0,12.9962,12.9962,12.9698,12.975,7400.0
2005-04-11 12:40:00,24.57,24.58,24.57,24.57,6600.0,12.975,12.9803,12.975,12.975,6600.0
2005-04-11 12:45:00,24.57,24.57,24.55,24.56,7800.0,12.975,12.975,12.9645,12.9698,7800.0
2005-04-11 12:50:00,24.55,24.56,24.55,24.56,2000.0,12.9645,12.9698,12.9645,12.9698,2000.0
2005-04-11 12:55:00,24.56,24.57,24.56,24.56,11000.0,12.9698,12.975,12.9698,12.9698,11000.0
2005-04-11 13:00:00,24.56,24.6,24.56,24.59,6600.0,12.9698,12.9909,12.9698,12.9856,6600.0
2005-04-11 13:05:00,24.6,24.6,24.58,24.58,6400.0,12.9909,12.9909,12.9803,12.9803,6400.0
2005-04-11 13:10:00,24.58,24.59,24.57,24.57,9000.0,12.9803,12.9856,12.975,12.975,9000.0
2005-04-11 13:15:00,24.58,24.58,24.57,24.57,9200.0,12.9803,12.9803,12.975,12.975,9200.0
2005-04-11 13:20:00,24.57,24.58,24.54,24.55,16600.0,12.975,12.9803,12.9592,12.9645,16600.0
2005-04-11 13:25:00,24.56,24.56,24.55,24.56,5200.0,12.9698,12.9698,12.9645,12.9698,5200.0
2005-04-11 13:30:00,24.56,24.6,24.56,24.6,14400.0,12.9698,12.9909,12.9698,12.9909,14400.0
2005-04-11 13:35:00,24.61,24.63,24.61,24.63,8400.0,12.9962,13.0067,12.9962,13.0067,8400.0
2005-04-11 13:40:00,24.63,24.64,24.62,24.63,22600.0,13.0067,13.012,13.0014,13.0067,22600.0
2005-04-11 13:45:00,24.63,24.63,24.6,24.6,42800.0,13.0067,13.0067,12.9909,12.9909,42800.0
2005-04-11 13:50:00,24.61,24.61,24.58,24.59,19000.0,12.9962,12.9962,12.9803,12.9856,19000.0
2005-04-11 13:55:00,24.58,24.58,24.54,24.55,15800.0,12.9803,12.9803,12.9592,12.9645,15800.0
2005-04-11 14:00:00,24.56,24.6,24.56,24.6,15400.0,12.9698,12.9909,12.9698,12.9909,15400.0
2005-04-11 14:05:00,24.6,24.6,24.57,24.58,23800.0,12.9909,12.9909,12.975,12.9803,23800.0
2005-04-11 14:10:00,24.59,24.6,24.58,24.59,16200.0,12.9856,12.9909,12.9803,12.9856,16200.0
2005-04-11 14:15:00,24.59,24.6,24.58,24.6,18200.0,12.9856,12.9909,12.9803,12.9909,18200.0
2005-04-11 14:20:00,24.6,24.63,24.6,24.62,12000.0,12.9909,13.0067,12.9909,13.0014,12000.0
2005-04-11 14:25:00,24.62,24.62,24.59,24.6,17600.0,13.0014,13.0014,12.9856,12.9909,17600.0
2005-04-11 14:30:00,24.6,24.6,24.59,24.6,17000.0,12.9909,12.9909,12.9856,12.9909,17000.0
2005-04-11 14:35:00,24.6,24.61,24.58,24.58,17000.0,12.9909,12.9962,12.9803,12.9803,17000.0
2005-04-11 14:40:00,24.58,24.6,24.58,24.6,20000.0,12.9803,12.9909,12.9803,12.9909,20000.0
2005-04-11 14:45:00,24.6,24.65,24.6,24.64,32400.0,12.9909,13.0173,12.9909,13.012,32400.0
2005-04-11 14:50:00,24.64,24.65,24.62,24.64,27000.0,13.012,13.0173,13.0014,13.012,27000.0
2005-04-11 14:55:00,24.64,24.65,24.63,24.65,17200.0,13.012,13.0173,13.0067,13.0173,17200.0
2005-04-11 15:00:00,24.64,24.65,24.64,24.64,24000.0,13.012,13.0173,13.012,13.012,24000.0
2005-04-11 15:05:00,24.64,24.68,24.64,24.65,34400.0,13.012,13.0331,13.012,13.0173,34400.0
2005-04-11 15:10:00,24.64,24.66,24.64,24.64,19600.0,13.012,13.0226,13.012,13.012,19600.0
2005-04-11 15:15:00,24.63,24.66,24.63,24.66,28200.0,13.0067,13.0226,13.0067,13.0226,28200.0
2005-04-11 15:20:00,24.65,24.65,24.64,24.64,11000.0,13.0173,13.0173,13.012,13.012,11000.0
2005-04-11 15:25:00,24.65,24.66,24.65,24.65,22000.0,13.0173,13.0226,13.0173,13.0173,22000.0
2005-04-11 15:30:00,24.65,24.65,24.61,24.61,21000.0,13.0173,13.0173,12.9962,12.9962,21000.0
2005-04-11 15:35:00,24.61,24.63,24.61,24.62,22000.0,12.9962,13.0067,12.9962,13.0014,22000.0
2005-04-11 15:40:00,24.63,24.64,24.63,24.64,21800.0,13.0067,13.012,13.0067,13.012,21800.0
2005-04-11 15:45:00,24.64,24.64,24.62,24.63,30800.0,13.012,13.012,13.0014,13.0067,30800.0
2005-04-11 15:50:00,24.62,24.67,24.61,24.67,86400.0,13.0014,13.0279,12.9962,13.0279,86400.0
2005-04-11 15:55:00,24.67,24.68,24.66,24.67,45800.0,13.0279,13.0331,13.0226,13.0279,45800.0
2005-04-12 09:30:00,24.69,24.69,24.67,24.68,33000.0,13.0384,13.0384,13.0279,13.0331,33000.0
2005-04-12 09:35:00,24.67,24.7,24.67,24.7,30200.0,13.0279,13.0437,13.0279,13.0437,30200.0
2005-04-12 09:40:00,24.69,24.7,24.67,24.67,11400.0,13.0384,13.0437,13.0279,13.0279,11400.0
2005-04-12 09:45:00,24.67,24.67,24.59,24.59,35400.0,13.0279,13.0279,12.9856,12.9856,35400.0
2005-04-12 09:50:00,24.59,24.61,24.57,24.57,45000.0,12.9856,12.9962,12.975,12.975,45000.0
2005-04-12 09:55:00,24.58,24.59,24.55,24.55,13800.0,12.9803,12.9856,12.9645,12.9645,13800.0
2005-04-12 10:00:00,24.55,24.6,24.54,24.59,22400.0,12.9645,12.9909,12.9592,12.9856,22400.0
2005-04-12 10:05:00,24.6,24.6,24.56,24.57,9200.0,12.9909,12.9909,12.9698,12.975,9200.0
2005-04-12 10:10:00,24.57,24.57,24.55,24.57,13600.0,12.975,12.975,12.9645,12.975,13600.0
2005-04-12 10:15:00,24.58,24.6,24.57,24.57,30000.0,12.9803,12.9909,12.975,12.975,30000.0
2005-04-12 10:20:00,24.57,24.57,24.54,24.56,17600.0,12.975,12.975,12.9592,12.9698,17600.0
2005-04-12 10:25:00,24.56,24.59,24.56,24.58,12800.0,12.9698,12.9856,12.9698,12.9803,12800.0
2005-04-12 10:30:00,24.57,24.57,24.54,24.54,23600.0,12.975,12.975,12.9592,12.9592,23600.0
2005-04-12 10:35:00,24.55,24.55,24.5,24.5,18600.0,12.9645,12.9645,12.9381,12.9381,18600.0
2005-04-12 10:40:00,24.5,24.51,24.48,24.49,20400.0,12.9381,12.9434,12.9275,12.9328,20400.0
2005-04-12 10:45:00,24.5,24.51,24.49,24.49,57000.0,12.9381,12.9434,12.9328,12.9328,57000.0
2005-04-12 10:50:00,24.49,24.52,24.48,24.5,27800.0,12.9328,12.9486,12.9275,12.9381,27800.0
2005-04-12 10:55:00,24.5,24.5,24.5,24.5,16200.0,12.9381,12.9381,12.9381,12.9381,16200.0
2005-04-12 11:00:00,24.5,24.53,24.5,24.5,24600.0,12.9381,12.9539,12.9381,12.9381,24600.0
2005-04-12 11:05:00,24.51,24.52,24.5,24.52,33400.0,12.9434,12.9486,12.9381,12.9486,33400.0
2005-04-12 11:10:00,24.53,24.53,24.51,24.51,23800.0,12.9539,12.9539,12.9434,12.9434,23800.0
2005-04-12 11:15:00,24.51,24.52,24.51,24.51,6000.0,12.9434,12.9486,12.9434,12.9434,6000.0
2005-04-12 11:20:00,24.51,24.53,24.51,24.52,10600.0,12.9434,12.9539,12.9434,12.9486,10600.0
2005-04-12 11:25:00,24.52,24.52,24.52,24.52,8800.0,12.9486,12.9486,12.9486,12.9486,8800.0
2005-04-12 11:30:00,24.52,24.53,24.52,24.53,4200.0,12.9486,12.9539,12.9486,12.9539,4200.0
2005-04-12 11:35:00,24.53,24.53,24.5,24.5,60200.0,12.9539,12.9539,12.9381,12.9381,60200.0
2005-04-12 11:40:00,24.5,24.51,24.5,24.51,21600.0,12.9381,12.9434,12.9381,12.9434,21600.0
2005-04-12 11:45:00,24.5,24.52,24.5,24.52,13200.0,12.9381,12.9486,12.9381,12.9486,13200.0
2005-04-12 11:50:00,24.51,24.52,24.51,24.51,9800.0,12.9434,12.9486,12.9434,12.9434,9800.0
2005-04-12 11:55:00,24.5,24.5,24.49,24.5,14400.0,12.9381,12.9381,12.9328,12.9381,14400.0
2005-04-12 12:00:00,24.5,24.5,24.5,24.5,8400.0,12.9381,12.9381,12.9381,12.9381,8400.0
2005-04-12 12:05:00,24.5,24.5,24.5,24.5,7800.0,12.9381,12.9381,12.9381,12.9381,7800.0
2005-04-12 12:10:00,24.5,24.51,24.5,24.5,4400.0,12.9381,12.9434,12.9381,12.9381,4400.0
2005-04-12 12:15:00,24.5,24.5,24.5,24.5,3000.0,12.9381,12.9381,12.9381,12.9381,3000.0
2005-04-12 12:20:00,24.5,24.5,24.5,24.5,8200.0,12.9381,12.9381,12.9381,12.9381,8200.0
2005-04-12 12:25:00,24.5,24.5,24.5,24.5,4800.0,12.9381,12.9381,12.9381,12.9381,4800.0
2005-04-12 12:30:00,24.5,24.52,24.5,24.52,44200.0,12.9381,12.9486,12.9381,12.9486,44200.0
2005-04-12 12:35:00,24.52,24.53,24.51,24.52,9400.0,12.9486,12.9539,12.9434,12.9486,9400.0
2005-04-12 12:40:00,24.52,24.52,24.52,24.52,6800.0,12.9486,12.9486,12.9486,12.9486,6800.0
2005-04-12 12:45:00,24.5,24.52,24.5,24.52,6200.0,12.9381,12.9486,12.9381,12.9486,6200.0
2005-04-12 12:50:00,24.52,24.53,24.52,24.52,11600.0,12.9486,12.9539,12.9486,12.9486,11600.0
2005-04-12 12:55:00,24.51,24.52,24.5,24.5,73800.0,12.9434,12.9486,12.9381,12.9381,73800.0
2005-04-12 13:00:00,24.5,24.52,24.5,24.52,69400.0,12.9381,12.9486,12.9381,12.9486,69400.0
2005-04-12 13:05:00,24.53,24.54,24.52,24.53,15200.0,12.9539,12.9592,12.9486,12.9539,15200.0
2005-04-12 13:10:00,24.53,24.54,24.53,24.54,14000.0,12.9539,12.9592,12.9539,12.9592,14000.0
2005-04-12 13:15:00,24.54,24.54,24.52,24.54,13400.0,12.9592,12.9592,12.9486,12.9592,13400.0
2005-04-12 13:20:00,24.54,24.55,24.53,24.54,12200.0,12.9592,12.9645,12.9539,12.9592,12200.0
2005-04-12 13:25:00,24.54,24.58,24.54,24.58,27800.0,12.9592,12.9803,12.9592,12.9803,27800.0
2005-04-12 13:30:00,24.58,24.58,24.57,24.57,9800.0,12.9803,12.9803,12.975,12.975,9800.0
2005-04-12 13:35:00,24.57,24.59,24.56,24.59,26000.0,12.975,12.9856,12.9698,12.9856,26000.0
2005-04-12 13:40:00,24.59,24.59,24.58,24.59,4400.0,12.9856,12.9856,12.9803,12.9856,4400.0
2005-04-12 13:45:00,24.58,24.58,24.53,24.54,16200.0,12.9803,12.9803,12.9539,12.9592,16200.0
2005-04-12 13:50:00,24.54,24.55,24.54,24.55,23000.0,12.9592,12.9645,12.9592,12.9645,23000.0
2005-04-12 13:55:00,24.56,24.56,24.55,24.56,14400.0,12.9698,12.9698,12.9645,12.9698,14400.0
2005-04-12 14:00:00,24.56,24.61,24.53,24.61,90200.0,12.9698,12.9962,12.9539,12.9962,90200.0
2005-04-12 14:05:00,24.61,24.61,24.58,24.61,46600.0,12.9962,12.9962,12.9803,12.9962,46600.0
2005-04-12 14:10:00,24.61,24.67,24.61,24.64,64400.0,12.9962,13.0279,12.9962,13.012,64400.0
2005-04-12 14:15:00,24.64,24.72,24.64,24.72,73600.0,13.012,13.0543,13.012,13.0543,73600.0
2005-04-12 14:20:00,24.72,24.77,24.71,24.74,39000.0,13.0543,13.0807,13.049,13.0648,39000.0
2005-04-12 14:25:00,24.75,24.76,24.72,24.73,27200.0,13.0701,13.0754,13.0543,13.0595,27200.0
2005-04-12 14:30:00,24.73,24.75,24.72,24.75,44600.0,13.0595,13.0701,13.0543,13.0701,44600.0
2005-04-12 14:35:00,24.75,24.79,24.75,24.78,30200.0,13.0701,13.0912,13.0701,13.0859,30200.0
2005-04-12 14:40:00,24.78,24.81,24.76,24.8,39200.0,13.0859,13.1018,13.0754,13.0965,39200.0
2005-04-12 14:45:00,24.78,24.8,24.77,24.79,52000.0,13.0859,13.0965,13.0807,13.0912,52000.0
2005-04-12 14:50:00,24.79,24.8,24.78,24.79,11600.0,13.0912,13.0965,13.0859,13.0912,11600.0
2005-04-12 14:55:00,24.8,24.85,24.8,24.82,48000.0,13.0965,13.1229,13.0965,13.1071,48000.0
2005-04-12 15:00:00,24.81,24.85,24.81,24.83,45600.0,13.1018,13.1229,13.1018,13.1123,45600.0
2005-04-12 15:05:00,24.84,24.84,24.82,24.82,20000.0,13.1176,13.1176,13.1071,13.1071,20000.0
2005-04-12 15:10:00,24.81,24.82,24.79,24.79,78400.0,13.1018,13.1071,13.0912,13.0912,78400.0
2005-04-12 15:15:00,24.79,24.84,24.79,24.84,29200.0,13.0912,13.1176,13.0912,13.1176,29200.0
2005-04-12 15:20:00,24.84,24.84,24.8,24.8,11400.0,13.1176,13.1176,13.0965,13.0965,11400.0
2005-04-12 15:25:00,24.8,24.82,24.78,24.81,40000.0,13.0965,13.1071,13.0859,13.1018,40000.0
2005-04-12 15:30:00,24.83,24.84,24.8,24.81,60600.0,13.1123,13.1176,13.0965,13.1018,60600.0
2005-04-12 15:35:00,24.81,24.84,24.81,24.81,19800.0,13.1018,13.1176,13.1018,13.1018,19800.0
2005-04-12 15:40:00,24.81,24.82,24.78,24.79,29800.0,13.1018,13.1071,13.0859,13.0912,29800.0
2005-04-12 15:45:00,24.79,24.81,24.79,24.81,49200.0,13.0912,13.1018,13.0912,13.1018,49200.0
2005-04-12 15:50:00,24.81,24.84,24.8,24.82,42800.0,13.1018,13.1176,13.0965,13.1071,42800.0
2005-04-12 15:55:00,24.81,24.82,24.77,24.77,65600.0,13.1018,13.1071,13.0807,13.0807,65600.0
2005-04-13 09:30:00,24.83,24.87,24.81,24.85,70400.0,13.1123,13.1335,13.1018,13.1229,70400.0
2005-04-13 09:35:00,24.84,24.86,24.83,24.85,78000.0,13.1176,13.1282,13.1123,13.1229,78000.0
2005-04-13 09:40:00,24.89,24.9,24.86,24.87,41400.0,13.144,13.1493,13.1282,13.1335,41400.0
2005-04-13 09:45:00,24.87,24.9,24.86,24.9,45400.0,13.1335,13.1493,13.1282,13.1493,45400.0
2005-04-13 09:50:00,24.89,24.89,24.81,24.82,35200.0,13.144,13.144,13.1018,13.1071,35200.0
2005-04-13 09:55:00,24.83,24.89,24.83,24.88,42400.0,13.1123,13.144,13.1123,13.1388,42400.0
2005-04-13 10:00:00,24.88,24.9,24.86,24.87,34800.0,13.1388,13.1493,13.1282,13.1335,34800.0
2005-04-13 10:05:00,24.87,24.89,24.86,24.89,25200.0,13.1335,13.144,13.1282,13.144,25200.0
2005-04-13 10:10:00,24.88,24.89,24.85,24.87,24000.0,13.1388,13.144,13.1229,13.1335,24000.0
2005-04-13 10:15:00,24.88,24.88,24.85,24.86,14200.0,13.1388,13.1388,13.1229,13.1282,14200.0
2005-04-13 10:20:00,24.86,24.86,24.84,24.85,29600.0,13.1282,13.1282,13.1176,13.1229,29600.0
2005-04-13 10:25:00,24.85,24.87,24.85,24.86,22200.0,13.1229,13.1335,13.1229,13.1282,22200.0
2005-04-13 10:30:00,24.86,24.89,24.86,24.89,42600.0,13.1282,13.144,13.1282,13.144,42600.0
2005-04-13 10:35:00,24.89,24.89,24.85,24.85,38200.0,13.144,13.144,13.1229,13.1229,38200.0
2005-04-13 10:40:00,24.85,24.85,24.83,24.85,31000.0,13.1229,13.1229,13.1123,13.1229,31000.0
2005-04-13 10:45:00,24.85,24.85,24.79,24.79,33800.0,13.1229,13.1229,13.0912,13.0912,33800.0
2005-04-13 10:50:00,24.79,24.82,24.79,24.79,33200.0,13.0912,13.1071,13.0912,13.0912,33200.0
2005-04-13 10:55:00,24.79,24.83,24.79,24.81,30600.0,13.0912,13.1123,13.0912,13.1018,30600.0
2005-04-13 11:00:00,24.82,24.82,24.8,24.8,48600.0,13.1071,13.1071,13.0965,13.0965,48600.0
2005-04-13 11:05:00,24.8,24.8,24.76,24.77,23400.0,13.0965,13.0965,13.0754,13.0807,23400.0
2005-04-13 11:10:00,24.77,24.78,24.76,24.77,31600.0,13.0807,13.0859,13.0754,13.0807,31600.0
2005-04-13 11:15:00,24.77,24.78,24.75,24.76,24400.0,13.0807,13.0859,13.0701,13.0754,24400.0
2005-04-13 11:20:00,24.75,24.76,24.75,24.75,48600.0,13.0701,13.0754,13.0701,13.0701,48600.0
2005-04-13 11:25:00,24.74,24.75,24.74,24.75,44400.0,13.0648,13.0701,13.0648,13.0701,44400.0
2005-04-13 11:30:00,24.75,24.77,24.74,24.75,44000.0,13.0701,13.0807,13.0648,13.0701,44000.0
2005-04-13 11:35:00,24.75,24.77,24.75,24.75,35800.0,13.0701,13.0807,13.0701,13.0701,35800.0
2005-04-13 11:40:00,24.75,24.76,24.75,24.75,15600.0,13.0701,13.0754,13.0701,13.0701,15600.0
2005-04-13 11:45:00,24.75,24.78,24.75,24.78,19600.0,13.0701,13.0859,13.0701,13.0859,19600.0
2005-04-13 11:50:00,24.77,24.77,24.75,24.75,23200.0,13.0807,13.0807,13.0701,13.0701,23200.0
2005-04-13 11:55:00,24.75,24.75,24.73,24.73,17800.0,13.0701,13.0701,13.0595,13.0595,17800.0
2005-04-13 12:00:00,24.74,24.74,24.71,24.72,29800.0,13.0648,13.0648,13.049,13.0543,29800.0
2005-04-13 12:05:00,24.72,24.73,24.71,24.71,11200.0,13.0543,13.0595,13.049,13.049,11200.0
2005-04-13 12:10:00,24.71,24.73,24.71,24.71,11000.0,13.049,13.0595,13.049,13.049,11000.0
2005-04-13 12:15:00,24.71,24.72,24.69,24.69,20800.0,13.049,13.0543,13.0384,13.0384,20800.0
2005-04-13 12:20:00,24.69,24.7,24.68,24.69,15800.0,13.0384,13.0437,13.0331,13.0384,15800.0
2005-04-13 12:25:00,24.69,24.7,24.68,24.69,9200.0,13.0384,13.0437,13.0331,13.0384,9200.0
2005-04-13 12:30:00,24.7,24.7,24.68,24.7,12200.0,13.0437,13.0437,13.0331,13.0437,12200.0
2005-04-13 12:35:00,24.7,24.74,24.7,24.73,18800.0,13.0437,13.0648,13.0437,13.0595,18800.0
2005-04-13 12:40:00,24.73,24.74,24.73,24.74,11400.0,13.0595,13.0648,13.0595,13.0648,11400.0
2005-04-13 12:45:00,24.74,24.74,24.73,24.74,10000.0,13.0648,13.0648,13.0595,13.0648,10000.0
2005-04-13 12:50:00,24.75,24.78,24.74,24.77,18400.0,13.0701,13.0859,13.0648,13.0807,18400.0
2005-04-13 12:55:00,24.77,24.8,24.77,24.79,13200.0,13.0807,13.0965,13.0807,13.0912,13200.0
2005-04-13 13:00:00,24.8,24.8,24.75,24.75,35600.0,13.0965,13.0965,13.0701,13.0701,35600.0
2005-04-13 13:05:00,24.76,24.76,24.73,24.74,29800.0,13.0754,13.0754,13.0595,13.0648,29800.0
2005-04-13 13:10:00,24.74,24.74,24.72,24.73,17600.0,13.0648,13.0648,13.0543,13.0595,17600.0
2005-04-13 13:15:00,24.73,24.74,24.71,24.73,21400.0,13.0595,13.0648,13.049,13.0595,21400.0
2005-04-13 13:20:00,24.73,24.74,24.7,24.71,26400.0,13.0595,13.0648,13.0437,13.049,26400.0
2005-04-13 13:25:00,24.71,24.71,24.68,24.68,21400.0,13.049,13.049,13.0331,13.0331,21400.0
2005-04-13 13:30:00,24.68,24.68,24.67,24.68,15600.0,13.0331,13.0331,13.0279,13.0331,15600.0
2005-04-13 13:35:00,24.67,24.68,24.66,24.68,11800.0,13.0279,13.0331,13.0226,13.0331,11800.0
2005-04-13 13:40:00,24.68,24.68,24.66,24.67,15800.0,13.0331,13.0331,13.0226,13.0279,15800.0
2005-04-13 13:45:00,24.68,24.68,24.62,24.63,28400.0,13.0331,13.0331,13.0014,13.0067,28400.0
2005-04-13 13:50:00,24.63,24.63,24.59,24.59,22600.0,13.0067,13.0067,12.9856,12.9856,22600.0
2005-04-13 13:55:00,24.59,24.59,24.58,24.58,9000.0,12.9856,12.9856,12.9803,12.9803,9000.0
2005-04-13 14:00:00,24.59,24.61,24.59,24.6,12800.0,12.9856,12.9962,12.9856,12.9909,12800.0
2005-04-13 14:05:00,24.61,24.65,24.61,24.64,21400.0,12.9962,13.0173,12.9962,13.012,21400.0
2005-04-13 14:10:00,24.64,24.64,24.6,24.6,17200.0,13.012,13.012,12.9909,12.9909,17200.0
2005-04-13 14:15:00,24.6,24.63,24.6,24.62,10600.0,12.9909,13.0067,12.9909,13.0014,10600.0
2005-04-13 14:20:00,24.63,24.65,24.62,24.65,12600.0,13.0067,13.0173,13.0014,13.0173,12600.0
2005-04-13 14:25:00,24.65,24.65,24.61,24.64,29200.0,13.0173,13.0173,12.9962,13.012,29200.0
2005-04-13 14:30:00,24.65,24.65,24.63,24.64,22800.0,13.0173,13.0173,13.0067,13.012,22800.0
2005-04-13 14:35:00,24.64,24.69,24.64,24.68,20800.0,13.012,13.0384,13.012,13.0331,20800.0
2005-04-13 14:40:00,24.68,24.68,24.67,24.68,13800.0,13.0331,13.0331,13.0279,13.0331,13800.0
2005-04-13 14:45:00,24.69,24.69,24.66,24.66,27000.0,13.0384,13.0384,13.0226,13.0226,27000.0
2005-04-13 14:50:00,24.67,24.67,24.61,24.61,42400.0,13.0279,13.0279,12.9962,12.9962,42400.0
2005-04-13 14:55:00,24.61,24.62,24.59,24.6,38800.0,12.9962,13.0014,12.9856,12.9909,38800.0
2005-04-13 15:00:00,24.6,24.61,24.58,24.58,18600.0,12.9909,12.9962,12.9803,12.9803,18600.0
2005-04-13 15:05:00,24.58,24.59,24.56,24.56,52400.0,12.9803,12.9856,12.9698,12.9698,52400.0
2005-04-13 15:10:00,24.56,24.58,24.56,24.57,31000.0,12.9698,12.9803,12.9698,12.975,31000.0
2005-04-13 15:15:00,24.57,24.58,24.52,24.56,52200.0,12.975,12.9803,12.9486,12.9698,52200.0
2005-04-13 15:20:00,24.55,24.56,24.53,24.53,16000.0,12.9645,12.9698,12.9539,12.9539,16000.0
2005-04-13 15:25:00,24.53,24.55,24.53,24.54,31000.0,12.9539,12.9645,12.9539,12.9592,31000.0
2005-04-13 15:30:00,24.54,24.54,24.53,24.54,48000.0,12.9592,12.9592,12.9539,12.9592,48000.0
2005-04-13 15:35:00,24.54,24.56,24.53,24.54,71800.0,12.9592,12.9698,12.9539,12.9592,71800.0
2005-04-13 15:40:00,24.54,24.54,24.52,24.54,52200.0,12.9592,12.9592,12.9486,12.9592,52200.0
2005-04-13 15:45:00,24.54,24.58,24.54,24.56,100000.0,12.9592,12.9803,12.9592,12.9698,100000.0
2005-04-13 15:50:00,24.55,24.56,24.53,24.55,131600.0,12.9645,12.9698,12.9539,12.9645,131600.0
2005-04-13 15:55:00,24.55,24.55,24.53,24.53,117800.0,12.9645,12.9645,12.9539,12.9539,117800.0
2005-04-14 09:30:00,24.55,24.55,24.46,24.46,52600.0,12.9645,12.9645,12.917,12.917,52600.0
2005-04-14 09:35:00,24.46,24.49,24.46,24.47,30400.0,12.917,12.9328,12.917,12.9222,30400.0
2005-04-14 09:40:00,24.47,24.48,24.47,24.47,21000.0,12.9222,12.9275,12.9222,12.9222,21000.0
2005-04-14 09:45:00,24.47,24.5,24.45,24.49,59200.0,12.9222,12.9381,12.9117,12.9328,59200.0
2005-04-14 09:50:00,24.49,24.53,24.48,24.48,46000.0,12.9328,12.9539,12.9275,12.9275,46000.0
2005-04-14 09:55:00,24.48,24.48,24.44,24.46,71000.0,12.9275,12.9275,12.9064,12.917,71000.0
2005-04-14 10:00:00,24.47,24.47,24.43,24.45,152600.0,12.9222,12.9222,12.9011,12.9117,152600.0
2005-04-14 10:05:00,24.44,24.46,24.44,24.45,44800.0,12.9064,12.917,12.9064,12.9117,44800.0
2005-04-14 10:10:00,24.45,24.47,24.45,24.45,29600.0,12.9117,12.9222,12.9117,12.9117,29600.0
2005-04-14 10:15:00,24.45,24.47,24.45,24.45,50000.0,12.9117,12.9222,12.9117,12.9117,50000.0
2005-04-14 10:20:00,24.45,24.46,24.41,24.45,55800.0,12.9117,12.917,12.8906,12.9117,55800.0
2005-04-14 10:25:00,24.44,24.45,24.41,24.45,68200.0,12.9064,12.9117,12.8906,12.9117,68200.0
2005-04-14 10:30:00,24.45,24.46,24.43,24.45,112200.0,12.9117,12.917,12.9011,12.9117,112200.0
2005-04-14 10:35:00,24.45,24.46,24.43,24.44,23800.0,12.9117,12.917,12.9011,12.9064,23800.0
2005-04-14 10:40:00,24.44,24.46,24.43,24.45,44400.0,12.9064,12.917,12.9011,12.9117,44400.0
2005-04-14 10:45:00,24.45,24.46,24.43,24.46,25800.0,12.9117,12.917,12.9011,12.917,25800.0
2005-04-14 10:50:00,24.46,24.46,24.44,24.44,40200.0,12.917,12.917,12.9064,12.9064,40200.0
2005-04-14 10:55:00,24.44,24.53,24.44,24.49,59400.0,12.9064,12.9539,12.9064,12.9328,59400.0
2005-04-14 11:00:00,24.49,24.5,24.46,24.47,24000.0,12.9328,12.9381,12.917,12.9222,24000.0
2005-04-14 11:05:00,24.47,24.53,24.47,24.52,25000.0,12.9222,12.9539,12.9222,12.9486,25000.0
2005-04-14 11:10:00,24.52,24.55,24.5,24.5,13600.0,12.9486,12.9645,12.9381,12.9381,13600.0
2005-04-14 11:15:00,24.5,24.5,24.47,24.5,72200.0,12.9381,12.9381,12.9222,12.9381,72200.0
2005-04-14 11:20:00,24.5,24.52,24.5,24.5,58400.0,12.9381,12.9486,12.9381,12.9381,58400.0
2005-04-14 11:25:00,24.5,24.51,24.5,24.5,87000.0,12.9381,12.9434,12.9381,12.9381,87000.0
2005-04-14 11:30:00,24.5,24.54,24.5,24.53,65000.0,12.9381,12.9592,12.9381,12.9539,65000.0
2005-04-14 11:35:00,24.54,24.57,24.52,24.53,31600.0,12.9592,12.975,12.9486,12.9539,31600.0
2005-04-14 11:40:00,24.53,24.53,24.5,24.51,12800.0,12.9539,12.9539,12.9381,12.9434,12800.0
2005-04-14 11:45:00,24.51,24.53,24.51,24.53,24000.0,12.9434,12.9539,12.9434,12.9539,24000.0
2005-04-14 11:50:00,24.52,24.53,24.52,24.53,278200.0,12.9486,12.9539,12.9486,12.9539,278200.0
2005-04-14 11:55:00,24.53,24.55,24.52,24.55,39600.0,12.9539,12.9645,12.9486,12.9645,39600.0
2005-04-14 12:00:00,24.54,24.54,24.52,24.53,38200.0,12.9592,12.9592,12.9486,12.9539,38200.0
2005-04-14 12:05:00,24.53,24.58,24.53,24.57,24400.0,12.9539,12.9803,12.9539,12.975,24400.0
2005-04-14 12:10:00,24.58,24.62,24.58,24.58,29600.0,12.9803,13.0014,12.9803,12.9803,29600.0
2005-04-14 12:15:00,24.58,24.58,24.55,24.56,19600.0,12.9803,12.9803,12.9645,12.9698,19600.0
2005-04-14 12:20:00,24.56,24.56,24.54,24.55,6000.0,12.9698,12.9698,12.9592,12.9645,6000.0
2005-04-14 12:25:00,24.55,24.57,24.55,24.56,17400.0,12.9645,12.975,12.9645,12.9698,17400.0
2005-04-14 12:30:00,24.57,24.58,24.56,24.56,27200.0,12.975,12.9803,12.9698,12.9698,27200.0
2005-04-14 12:35:00,24.57,24.57,24.56,24.57,5000.0,12.975,12.975,12.9698,12.975,5000.0
2005-04-14 12:40:00,24.56,24.58,24.55,24.56,97200.0,12.9698,12.9803,12.9645,12.9698,97200.0
2005-04-14 12:45:00,24.56,24.58,24.56,24.57,18400.0,12.9698,12.9803,12.9698,12.975,18400.0
2005-04-14 12:50:00,24.57,24.58,24.56,24.57,158000.0,12.975,12.9803,12.9698,12.975,158000.0
2005-04-14 12:55:00,24.57,24.59,24.55,24.59,21200.0,12.975,12.9856,12.9645,12.9856,21200.0
2005-04-14 13:00:00,24.59,24.59,24.56,24.56,13600.0,12.9856,12.9856,12.9698,12.9698,13600.0
2005-04-14 13:05:00,24.55,24.56,24.54,24.54,18800.0,12.9645,12.9698,12.9592,12.9592,18800.0
2005-04-14 13:10:00,24.54,24.54,24.52,24.52,21000.0,12.9592,12.9592,12.9486,12.9486,21000.0
2005-04-14 13:15:00,24.52,24.55,24.52,24.52,29200.0,12.9486,12.9645,12.9486,12.9486,29200.0
2005-04-14 13:20:00,24.52,24.54,24.52,24.54,18800.0,12.9486,12.9592,12.9486,12.9592,18800.0
2005-04-14 13:25:00,24.54,24.55,24.53,24.53,22400.0,12.9592,12.9645,12.9539,12.9539,22400.0
2005-04-14 13:30:00,24.52,24.54,24.5,24.5,43600.0,12.9486,12.9592,12.9381,12.9381,43600.0
2005-04-14 13:35:00,24.51,24.58,24.5,24.58,40600.0,12.9434,12.9803,12.9381,12.9803,40600.0
2005-04-14 13:40:00,24.58,24.58,24.56,24.56,27000.0,12.9803,12.9803,12.9698,12.9698,27000.0
2005-04-14 13:45:00,24.56,24.57,24.55,24.55,15800.0,12.9698,12.975,12.9645,12.9645,15800.0
2005-04-14 13:50:00,24.55,24.55,24.53,24.53,24200.0,12.9645,12.9645,12.9539,12.9539,24200.0
2005-04-14 13:55:00,24.52,24.54,24.51,24.51,118200.0,12.9486,12.9592,12.9434,12.9434,118200.0
2005-04-14 14:00:00,24.52,24.53,24.5,24.5,22800.0,12.9486,12.9539,12.9381,12.9381,22800.0
2005-04-14 14:05:00,24.5,24.53,24.5,24.5,25600.0,12.9381,12.9539,12.9381,12.9381,25600.0
2005-04-14 14:10:00,24.5,24.54,24.5,24.54,26600.0,12.9381,12.9592,12.9381,12.9592,26600.0
2005-04-14 14:15:00,24.54,24.54,24.53,24.54,30400.0,12.9592,12.9592,12.9539,12.9592,30400.0
2005-04-14 14:20:00,24.54,24.54,24.52,24.54,40800.0,12.9592,12.9592,12.9486,12.9592,40800.0
2005-04-14 14:25:00,24.54,24.54,24.5,24.53,20400.0,12.9592,12.9592,12.9381,12.9539,20400.0
2005-04-14 14:30:00,24.53,24.54,24.51,24.52,28800.0,12.9539,12.9592,12.9434,12.9486,28800.0
2005-04-14 14:35:00,24.52,24.52,24.49,24.49,16200.0,12.9486,12.9486,12.9328,12.9328,16200.0
2005-04-14 14:40:00,24.5,24.51,24.48,24.48,19000.0,12.9381,12.9434,12.9275,12.9275,19000.0
2005-04-14 14:45:00,24.49,24.51,24.49,24.5,63600.0,12.9328,12.9434,12.9328,12.9381,63600.0
2005-04-14 14:50:00,24.5,24.5,24.48,24.48,34000.0,12.9381,12.9381,12.9275,12.9275,34000.0
2005-04-14 14:55:00,24.48,24.5,24.48,24.5,62800.0,12.9275,12.9381,12.9275,12.9381,62800.0
2005-04-14 15:00:00,24.5,24.5,24.49,24.49,67800.0,12.9381,12.9381,12.9328,12.9328,67800.0
2005-04-14 15:05:00,24.5,24.5,24.48,24.48,33600.0,12.9381,12.9381,12.9275,12.9275,33600.0
2005-04-14 15:10:00,24.47,24.5,24.47,24.47,30000.0,12.9222,12.9381,12.9222,12.9222,30000.0
2005-04-14 15:15:00,24.48,24.5,24.48,24.48,31600.0,12.9275,12.9381,12.9275,12.9275,31600.0
2005-04-14 15:20:00,24.48,24.5,24.48,24.49,33600.0,12.9275,12.9381,12.9275,12.9328,33600.0
2005-04-14 15:25:00,24.49,24.5,24.49,24.5,54600.0,12.9328,12.9381,12.9328,12.9381,54600.0
2005-04-14 15:30:00,24.5,24.53,24.5,24.5,64400.0,12.9381,12.9539,12.9381,12.9381,64400.0
2005-04-14 15:35:00,24.5,24.5,24.49,24.49,30600.0,12.9381,12.9381,12.9328,12.9328,30600.0
2005-04-14 15:40:00,24.49,24.49,24.45,24.45,67400.0,12.9328,12.9328,12.9117,12.9117,67400.0
2005-04-14 15:45:00,24.45,24.47,24.43,24.43,52200.0,12.9117,12.9222,12.9011,12.9011,52200.0
2005-04-14 15:50:00,24.5,24.5,24.43,24.44,76400.0,12.9381,12.9381,12.9011,12.9064,76400.0
2005-04-14 15:55:00,24.44,24.46,24.42,24.42,121800.0,12.9064,12.917,12.8958,12.8958,121800.0
2005-04-15 09:30:00,24.41,24.42,24.26,24.26,101800.0,12.8906,12.8958,12.8113,12.8113,101800.0
2005-04-15 09:35:00,24.28,24.38,24.28,24.38,27200.0,12.8219,12.8747,12.8219,12.8747,27200.0
2005-04-15 09:40:00,24.38,24.42,24.36,24.36,13400.0,12.8747,12.8958,12.8641,12.8641,13400.0
2005-04-15 09:45:00,24.36,24.41,24.36,24.37,30000.0,12.8641,12.8906,12.8641,12.8694,30000.0
2005-04-15 09:50:00,24.36,24.5,24.36,24.42,23600.0,12.8641,12.9381,12.8641,12.8958,23600.0
2005-04-15 09:55:00,24.4,24.44,24.37,24.37,31200.0,12.8853,12.9064,12.8694,12.8694,31200.0
2005-04-15 10:00:00,24.37,24.37,24.35,24.36,46400.0,12.8694,12.8694,12.8589,12.8641,46400.0
2005-04-15 10:05:00,24.36,24.39,24.34,24.35,58800.0,12.8641,12.88,12.8536,12.8589,58800.0
2005-04-15 10:10:00,24.36,24.36,24.34,24.35,37200.0,12.8641,12.8641,12.8536,12.8589,37200.0
2005-04-15 10:15:00,24.35,24.41,24.33,24.38,102800.0,12.8589,12.8906,12.8483,12.8747,102800.0
2005-04-15 10:20:00,24.38,24.41,24.37,24.41,27200.0,12.8747,12.8906,12.8694,12.8906,27200.0
2005-04-15 10:25:00,24.41,24.49,24.41,24.47,20800.0,12.8906,12.9328,12.8906,12.9222,20800.0
2005-04-15 10:30:00,24.48,24.53,24.47,24.47,74000.0,12.9275,12.9539,12.9222,12.9222,74000.0
2005-04-15 10:35:00,24.47,24.47,24.43,24.44,35200.0,12.9222,12.9222,12.9011,12.9064,35200.0
2005-04-15 10:40:00,24.42,24.53,24.42,24.45,40800.0,12.8958,12.9539,12.8958,12.9117,40800.0
2005-04-15 10:45:00,24.43,24.48,24.43,24.44,29600.0,12.9011,12.9275,12.9011,12.9064,29600.0
2005-04-15 10:50:00,24.45,24.47,24.44,24.47,48000.0,12.9117,12.9222,12.9064,12.9222,48000.0
2005-04-15 10:55:00,24.48,24.52,24.48,24.5,70400.0,12.9275,12.9486,12.9275,12.9381,70400.0
2005-04-15 11:00:00,24.51,24.52,24.43,24.46,35600.0,12.9434,12.9486,12.9011,12.917,35600.0
2005-04-15 11:05:00,24.43,24.47,24.43,24.46,26000.0,12.9011,12.9222,12.9011,12.917,26000.0
2005-04-15 11:10:00,24.45,24.47,24.43,24.46,35000.0,12.9117,12.9222,12.9011,12.917,35000.0
2005-04-15 11:15:00,24.46,24.47,24.45,24.45,87400.0,12.917,12.9222,12.9117,12.9117,87400.0
2005-04-15 11:20:00,24.46,24.47,24.45,24.45,19200.0,12.917,12.9222,12.9117,12.9117,19200.0
2005-04-15 11:25:00,24.44,24.44,24.43,24.43,12000.0,12.9064,12.9064,12.9011,12.9011,12000.0
2005-04-15 11:30:00,24.43,24.49,24.42,24.43,70000.0,12.9011,12.9328,12.8958,12.9011,70000.0
2005-04-15 11:35:00,24.43,24.44,24.42,24.43,39200.0,12.9011,12.9064,12.8958,12.9011,39200.0
2005-04-15 11:40:00,24.43,24.47,24.43,24.47,23200.0,12.9011,12.9222,12.9011,12.9222,23200.0
2005-04-15 11:45:00,24.47,24.48,24.44,24.44,149400.0,12.9222,12.9275,12.9064,12.9064,149400.0
2005-04-15 11:50:00,24.43,24.45,24.43,24.45,22400.0,12.9011,12.9117,12.9011,12.9117,22400.0
2005-04-15 11:55:00,24.45,24.48,24.45,24.47,38600.0,12.9117,12.9275,12.9117,12.9222,38600.0
2005-04-15 12:00:00,24.48,24.48,24.43,24.46,40400.0,12.9275,12.9275,12.9011,12.917,40400.0
2005-04-15 12:05:00,24.47,24.52,24.46,24.52,37600.0,12.9222,12.9486,12.917,12.9486,37600.0
2005-04-15 12:10:00,24.52,24.52,24.46,24.47,28200.0,12.9486,12.9486,12.917,12.9222,28200.0
2005-04-15 12:15:00,24.48,24.48,24.45,24.46,15800.0,12.9275,12.9275,12.9117,12.917,15800.0
2005-04-15 12:20:00,24.47,24.48,24.46,24.48,17200.0,12.9222,12.9275,12.917,12.9275,17200.0
2005-04-15 12:25:00,24.48,24.5,24.48,24.48,17200.0,12.9275,12.9381,12.9275,12.9275,17200.0
2005-04-15 12:30:00,24.49,24.52,24.49,24.5,32400.0,12.9328,12.9486,12.9328,12.9381,32400.0
2005-04-15 12:35:00,24.5,24.52,24.5,24.5,28600.0,12.9381,12.9486,12.9381,12.9381,28600.0
2005-04-15 12:40:00,24.5,24.5,24.5,24.5,42400.0,12.9381,12.9381,12.9381,12.9381,42400.0
2005-04-15 12:45:00,24.5,24.5,24.49,24.49,13600.0,12.9381,12.9381,12.9328,12.9328,13600.0
2005-04-15 12:50:00,24.5,24.5,24.47,24.47,10600.0,12.9381,12.9381,12.9222,12.9222,10600.0
2005-04-15 12:55:00,24.47,24.47,24.41,24.41,32800.0,12.9222,12.9222,12.8906,12.8906,32800.0
2005-04-15 13:00:00,24.42,24.46,24.41,24.46,23800.0,12.8958,12.917,12.8906,12.917,23800.0
2005-04-15 13:05:00,24.46,24.47,24.43,24.45,32600.0,12.917,12.9222,12.9011,12.9117,32600.0
2005-04-15 13:10:00,24.46,24.47,24.43,24.47,25200.0,12.917,12.9222,12.9011,12.9222,25200.0
2005-04-15 13:15:00,24.47,24.49,24.47,24.49,28400.0,12.9222,12.9328,12.9222,12.9328,28400.0
2005-04-15 13:20:00,24.48,24.49,24.48,24.49,14000.0,12.9275,12.9328,12.9275,12.9328,14000.0
2005-04-15 13:25:00,24.49,24.52,24.49,24.49,45400.0,12.9328,12.9486,12.9328,12.9328,45400.0
2005-04-15 13:30:00,24.48,24.5,24.48,24.5,16600.0,12.9275,12.9381,12.9275,12.9381,16600.0
2005-04-15 13:35:00,24.5,24.5,24.46,24.47,35200.0,12.9381,12.9381,12.917,12.9222,35200.0
2005-04-15 13:40:00,24.47,24.49,24.45,24.45,29000.0,12.9222,12.9328,12.9117,12.9117,29000.0
2005-04-15 13:45:00,24.45,24.46,24.43,24.43,23000.0,12.9117,12.917,12.9011,12.9011,23000.0
2005-04-15 13:50:00,24.42,24.45,24.42,24.43,21800.0,12.8958,12.9117,12.8958,12.9011,21800.0
2005-04-15 13:55:00,24.43,24.44,24.41,24.41,54200.0,12.9011,12.9064,12.8906,12.8906,54200.0
2005-04-15 14:00:00,24.41,24.43,24.4,24.42,26600.0,12.8906,12.9011,12.8853,12.8958,26600.0
2005-04-15 14:05:00,24.43,24.45,24.43,24.45,22200.0,12.9011,12.9117,12.9011,12.9117,22200.0
2005-04-15 14:10:00,24.45,24.47,24.44,24.46,20000.0,12.9117,12.9222,12.9064,12.917,20000.0
2005-04-15 14:15:00,24.46,24.49,24.46,24.49,49800.0,12.917,12.9328,12.917,12.9328,49800.0
2005-04-15 14:20:00,24.49,24.5,24.43,24.45,21800.0,12.9328,12.9381,12.9011,12.9117,21800.0
2005-04-15 14:25:00,24.45,24.46,24.43,24.43,28400.0,12.9117,12.917,12.9011,12.9011,28400.0
2005-04-15 14:30:00,24.42,24.43,24.4,24.4,24200.0,12.8958,12.9011,12.8853,12.8853,24200.0
2005-04-15 14:35:00,24.39,24.4,24.37,24.37,24800.0,12.88,12.8853,12.8694,12.8694,24800.0
2005-04-15 14:40:00,24.38,24.38,24.35,24.35,39800.0,12.8747,12.8747,12.8589,12.8589,39800.0
2005-04-15 14:45:00,24.35,24.4,24.35,24.4,32200.0,12.8589,12.8853,12.8589,12.8853,32200.0
2005-04-15 14:50:00,24.39,24.39,24.35,24.35,13000.0,12.88,12.88,12.8589,12.8589,13000.0
2005-04-15 14:55:00,24.34,24.41,24.32,24.41,48200.0,12.8536,12.8906,12.843,12.8906,48200.0
2005-04-15 15:00:00,24.41,24.43,24.36,24.37,36200.0,12.8906,12.9011,12.8641,12.8694,36200.0
2005-04-15 15:05:00,24.36,24.38,24.34,24.35,39000.0,12.8641,12.8747,12.8536,12.8589,39000.0
2005-04-15 15:10:00,24.35,24.36,24.31,24.34,46000.0,12.8589,12.8641,12.8377,12.8536,46000.0
2005-04-15 15:15:00,24.34,24.34,24.27,24.33,56000.0,12.8536,12.8536,12.8166,12.8483,56000.0
2005-04-15 15:20:00,24.33,24.33,24.27,24.28,35200.0,12.8483,12.8483,12.8166,12.8219,35200.0
2005-04-15 15:25:00,24.28,24.31,24.27,24.3,33000.0,12.8219,12.8377,12.8166,12.8325,33000.0
2005-04-15 15:30:00,24.3,24.33,24.28,24.32,28600.0,12.8325,12.8483,12.8219,12.843,28600.0
2005-04-15 15:35:00,24.32,24.32,24.26,24.28,90400.0,12.843,12.843,12.8113,12.8219,90400.0
2005-04-15 15:40:00,24.28,24.28,24.25,24.25,55600.0,12.8219,12.8219,12.8061,12.8061,55600.0
2005-04-15 15:45:00,24.25,24.25,24.21,24.23,77000.0,12.8061,12.8061,12.7849,12.7955,77000.0
2005-04-15 15:50:00,24.22,24.23,24.19,24.2,65600.0,12.7902,12.7955,12.7744,12.7797,65600.0
2005-04-15 15:55:00,24.2,24.21,24.18,24.18,186000.0,12.7797,12.7849,12.7691,12.7691,186000.0
2005-04-18 09:30:00,24.28,24.47,24.26,24.26,54600.0,12.8219,12.9222,12.8113,12.8113,54600.0
2005-04-18 09:35:00,24.26,24.3,24.23,24.23,26000.0,12.8113,12.8325,12.7955,12.7955,26000.0
2005-04-18 09:40:00,24.23,24.25,24.18,24.25,23200.0,12.7955,12.8061,12.7691,12.8061,23200.0
2005-04-18 09:45:00,24.25,24.34,24.25,24.32,35600.0,12.8061,12.8536,12.8061,12.843,35600.0
2005-04-18 09:50:00,24.33,24.38,24.3,24.31,30800.0,12.8483,12.8747,12.8325,12.8377,30800.0
2005-04-18 09:55:00,24.32,24.4,24.3,24.36,54000.0,12.843,12.8853,12.8325,12.8641,54000.0
2005-04-18 10:00:00,24.37,24.42,24.36,24.41,45400.0,12.8694,12.8958,12.8641,12.8906,45400.0
2005-04-18 10:05:00,24.4,24.41,24.35,24.38,84600.0,12.8853,12.8906,12.8589,12.8747,84600.0
2005-04-18 10:10:00,24.39,24.43,24.35,24.37,38200.0,12.88,12.9011,12.8589,12.8694,38200.0
2005-04-18 10:15:00,24.37,24.37,24.27,24.31,39200.0,12.8694,12.8694,12.8166,12.8377,39200.0
2005-04-18 10:20:00,24.33,24.34,24.3,24.3,19000.0,12.8483,12.8536,12.8325,12.8325,19000.0
2005-04-18 10:25:00,24.27,24.29,24.24,24.29,26600.0,12.8166,12.8272,12.8008,12.8272,26600.0
2005-04-18 10:30:00,24.29,24.29,24.25,24.26,29200.0,12.8272,12.8272,12.8061,12.8113,29200.0
2005-04-18 10:35:00,24.25,24.28,24.25,24.25,24800.0,12.8061,12.8219,12.8061,12.8061,24800.0
2005-04-18 10:40:00,24.25,24.29,24.25,24.25,29400.0,12.8061,12.8272,12.8061,12.8061,29400.0
2005-04-18 10:45:00,24.25,24.25,24.23,24.25,26800.0,12.8061,12.8061,12.7955,12.8061,26800.0
2005-04-18 10:50:00,24.25,24.25,24.2,24.23,21800.0,12.8061,12.8061,12.7797,12.7955,21800.0
2005-04-18 10:55:00,24.23,24.29,24.23,24.27,13000.0,12.7955,12.8272,12.7955,12.8166,13000.0
2005-04-18 11:00:00,24.27,24.34,24.27,24.29,29000.0,12.8166,12.8536,12.8166,12.8272,29000.0
2005-04-18 11:05:00,24.29,24.3,24.25,24.27,35800.0,12.8272,12.8325,12.8061,12.8166,35800.0
2005-04-18 11:10:00,24.27,24.27,24.23,24.23,17800.0,12.8166,12.8166,12.7955,12.7955,17800.0
2005-04-18 11:15:00,24.24,24.25,24.22,24.22,16800.0,12.8008,12.8061,12.7902,12.7902,16800.0
2005-04-18 11:20:00,24.22,24.23,24.2,24.21,46800.0,12.7902,12.7955,12.7797,12.7849,46800.0
2005-04-18 11:25:00,24.2,24.2,24.18,24.18,53000.0,12.7797,12.7797,12.7691,12.7691,53000.0
2005-04-18 11:30:00,24.19,24.19,24.18,24.19,13400.0,12.7744,12.7744,12.7691,12.7744,13400.0
2005-04-18 11:35:00,24.19,24.2,24.15,24.16,37400.0,12.7744,12.7797,12.7532,12.7585,37400.0
2005-04-18 11:40:00,24.16,24.17,24.11,24.17,125600.0,12.7585,12.7638,12.7321,12.7638,125600.0
2005-04-18 11:45:00,24.17,24.21,24.17,24.2,34200.0,12.7638,12.7849,12.7638,12.7797,34200.0
2005-04-18 11:50:00,24.2,24.2,24.17,24.18,62400.0,12.7797,12.7797,12.7638,12.7691,62400.0
2005-04-18 11:55:00,24.18,24.2,24.18,24.18,14400.0,12.7691,12.7797,12.7691,12.7691,14400.0
2005-04-18 12:00:00,24.18,24.2,24.18,24.18,28600.0,12.7691,12.7797,12.7691,12.7691,28600.0
2005-04-18 12:05:00,24.18,24.2,24.18,24.2,27000.0,12.7691,12.7797,12.7691,12.7797,27000.0
2005-04-18 12:10:00,24.2,24.2,24.18,24.2,24000.0,12.7797,12.7797,12.7691,12.7797,24000.0
2005-04-18 12:15:00,24.2,24.2,24.16,24.17,96800.0,12.7797,12.7797,12.7585,12.7638,96800.0
2005-04-18 12:20:00,24.17,24.21,24.17,24.21,15800.0,12.7638,12.7849,12.7638,12.7849,15800.0
2005-04-18 12:25:00,24.21,24.22,24.21,24.21,16200.0,12.7849,12.7902,12.7849,12.7849,16200.0
2005-04-18 12:30:00,24.21,24.21,24.2,24.2,21400.0,12.7849,12.7849,12.7797,12.7797,21400.0
2005-04-18 12:35:00,24.2,24.26,24.2,24.26,72000.0,12.7797,12.8113,12.7797,12.8113,72000.0
2005-04-18 12:40:00,24.25,24.25,24.23,24.24,24200.0,12.8061,12.8061,12.7955,12.8008,24200.0
2005-04-18 12:45:00,24.24,24.25,24.24,24.25,21600.0,12.8008,12.8061,12.8008,12.8061,21600.0
2005-04-18 12:50:00,24.24,24.25,24.23,24.24,30600.0,12.8008,12.8061,12.7955,12.8008,30600.0
2005-04-18 12:55:00,24.24,24.24,24.18,24.22,151800.0,12.8008,12.8008,12.7691,12.7902,151800.0
2005-04-18 13:00:00,24.22,24.25,24.21,24.24,16600.0,12.7902,12.8061,12.7849,12.8008,16600.0
2005-04-18 13:05:00,24.24,24.25,24.23,24.24,26800.0,12.8008,12.8061,12.7955,12.8008,26800.0
2005-04-18 13:10:00,24.23,24.24,24.22,24.23,11800.0,12.7955,12.8008,12.7902,12.7955,11800.0
2005-04-18 13:15:00,24.23,24.24,24.18,24.22,38600.0,12.7955,12.8008,12.7691,12.7902,38600.0
2005-04-18 13:20:00,24.22,24.24,24.2,24.24,45000.0,12.7902,12.8008,12.7797,12.8008,45000.0
2005-04-18 13:25:00,24.24,24.25,24.24,24.25,9800.0,12.8008,12.8061,12.8008,12.8061,9800.0
2005-04-18 13:30:00,24.24,24.26,24.24,24.26,26600.0,12.8008,12.8113,12.8008,12.8113,26600.0
2005-04-18 13:35:00,24.26,24.26,24.23,24.24,8400.0,12.8113,12.8113,12.7955,12.8008,8400.0
2005-04-18 13:40:00,24.24,24.24,24.22,24.23,20200.0,12.8008,12.8008,12.7902,12.7955,20200.0
2005-04-18 13:45:00,24.23,24.23,24.22,24.22,10200.0,12.7955,12.7955,12.7902,12.7902,10200.0
2005-04-18 13:50:00,24.22,24.24,24.22,24.24,13200.0,12.7902,12.8008,12.7902,12.8008,13200.0
2005-04-18 13:55:00,24.24,24.25,24.24,24.25,16800.0,12.8008,12.8061,12.8008,12.8061,16800.0
2005-04-18 14:00:00,24.25,24.25,24.23,24.24,12000.0,12.8061,12.8061,12.7955,12.8008,12000.0
2005-04-18 14:05:00,24.24,24.27,24.23,24.23,26600.0,12.8008,12.8166,12.7955,12.7955,26600.0
2005-04-18 14:10:00,24.24,24.24,24.2,24.22,24000.0,12.8008,12.8008,12.7797,12.7902,24000.0
2005-04-18 14:15:00,24.22,24.23,24.21,24.21,149200.0,12.7902,12.7955,12.7849,12.7849,149200.0
2005-04-18 14:20:00,24.21,24.22,24.2,24.22,98200.0,12.7849,12.7902,12.7797,12.7902,98200.0
2005-04-18 14:25:00,24.22,24.22,24.2,24.22,28000.0,12.7902,12.7902,12.7797,12.7902,28000.0
2005-04-18 14:30:00,24.22,24.23,24.22,24.22,8600.0,12.7902,12.7955,12.7902,12.7902,8600.0
2005-04-18 14:35:00,24.22,24.23,24.21,24.23,15800.0,12.7902,12.7955,12.7849,12.7955,15800.0
2005-04-18 14:40:00,24.23,24.23,24.2,24.2,23600.0,12.7955,12.7955,12.7797,12.7797,23600.0
2005-04-18 14:45:00,24.2,24.23,24.2,24.23,20000.0,12.7797,12.7955,12.7797,12.7955,20000.0
2005-04-18 14:50:00,24.23,24.24,24.23,24.24,19600.0,12.7955,12.8008,12.7955,12.8008,19600.0
2005-04-18 14:55:00,24.24,24.27,24.24,24.26,22000.0,12.8008,12.8166,12.8008,12.8113,22000.0
2005-04-18 15:00:00,24.27,24.3,24.26,24.29,69000.0,12.8166,12.8325,12.8113,12.8272,69000.0
2005-04-18 15:05:00,24.29,24.29,24.26,24.28,43000.0,12.8272,12.8272,12.8113,12.8219,43000.0
2005-04-18 15:10:00,24.27,24.27,24.26,24.27,23000.0,12.8166,12.8166,12.8113,12.8166,23000.0
2005-04-18 15:15:00,24.28,24.31,24.28,24.31,36800.0,12.8219,12.8377,12.8219,12.8377,36800.0
2005-04-18 15:20:00,24.31,24.32,24.29,24.3,57200.0,12.8377,12.843,12.8272,12.8325,57200.0
2005-04-18 15:25:00,24.3,24.34,24.3,24.33,63000.0,12.8325,12.8536,12.8325,12.8483,63000.0
2005-04-18 15:30:00,24.33,24.34,24.31,24.33,39600.0,12.8483,12.8536,12.8377,12.8483,39600.0
2005-04-18 15:35:00,24.33,24.33,24.31,24.31,22400.0,12.8483,12.8483,12.8377,12.8377,22400.0
2005-04-18 15:40:00,24.33,24.34,24.31,24.32,34000.0,12.8483,12.8536,12.8377,12.843,34000.0
2005-04-18 15:45:00,24.28,24.32,24.28,24.3,177800.0,12.8219,12.843,12.8219,12.8325,177800.0
2005-04-18 15:50:00,24.3,24.3,24.27,24.27,65800.0,12.8325,12.8325,12.8166,12.8166,65800.0
2005-04-18 15:55:00,24.27,24.3,24.27,24.29,87000.0,12.8166,12.8325,12.8166,12.8272,87000.0
2005-04-19 09:30:00,24.35,24.37,24.28,24.28,46000.0,12.8589,12.8694,12.8219,12.8219,46000.0
2005-04-19 09:35:00,24.28,24.28,24.21,24.25,37200.0,12.8219,12.8219,12.7849,12.8061,37200.0
2005-04-19 09:40:00,24.25,24.29,24.24,24.25,102400.0,12.8061,12.8272,12.8008,12.8061,102400.0
2005-04-19 09:45:00,24.25,24.27,24.24,24.27,77800.0,12.8061,12.8166,12.8008,12.8166,77800.0
2005-04-19 09:50:00,24.27,24.29,24.26,24.29,22600.0,12.8166,12.8272,12.8113,12.8272,22600.0
2005-04-19 09:55:00,24.29,24.35,24.29,24.35,32800.0,12.8272,12.8589,12.8272,12.8589,32800.0
2005-04-19 10:00:00,24.35,24.38,24.35,24.35,28800.0,12.8589,12.8747,12.8589,12.8589,28800.0
2005-04-19 10:05:00,24.35,24.36,24.34,24.35,55400.0,12.8589,12.8641,12.8536,12.8589,55400.0
2005-04-19 10:10:00,24.35,24.36,24.35,24.36,41400.0,12.8589,12.8641,12.8589,12.8641,41400.0
2005-04-19 10:15:00,24.36,24.38,24.35,24.36,66800.0,12.8641,12.8747,12.8589,12.8641,66800.0
2005-04-19 10:20:00,24.36,24.36,24.35,24.36,38200.0,12.8641,12.8641,12.8589,12.8641,38200.0
2005-04-19 10:25:00,24.36,24.38,24.36,24.36,48600.0,12.8641,12.8747,12.8641,12.8641,48600.0
2005-04-19 10:30:00,24.36,24.38,24.36,24.38,38800.0,12.8641,12.8747,12.8641,12.8747,38800.0
2005-04-19 10:35:00,24.37,24.37,24.34,24.34,46000.0,12.8694,12.8694,12.8536,12.8536,46000.0
2005-04-19 10:40:00,24.34,24.34,24.32,24.32,39600.0,12.8536,12.8536,12.843,12.843,39600.0
2005-04-19 10:45:00,24.32,24.32,24.31,24.31,25400.0,12.843,12.843,12.8377,12.8377,25400.0
2005-04-19 10:50:00,24.31,24.31,24.3,24.31,21600.0,12.8377,12.8377,12.8325,12.8377,21600.0
2005-04-19 10:55:00,24.31,24.32,24.3,24.32,38200.0,12.8377,12.843,12.8325,12.843,38200.0
2005-04-19 11:00:00,24.31,24.32,24.3,24.3,47600.0,12.8377,12.843,12.8325,12.8325,47600.0
2005-04-19 11:05:00,24.3,24.3,24.25,24.27,51200.0,12.8325,12.8325,12.8061,12.8166,51200.0
2005-04-19 11:10:00,24.27,24.27,24.25,24.27,21000.0,12.8166,12.8166,12.8061,12.8166,21000.0
2005-04-19 11:15:00,24.26,24.32,24.26,24.32,10800.0,12.8113,12.843,12.8113,12.843,10800.0
2005-04-19 11:20:00,24.32,24.32,24.31,24.31,12800.0,12.843,12.843,12.8377,12.8377,12800.0
2005-04-19 11:25:00,24.31,24.31,24.29,24.29,11200.0,12.8377,12.8377,12.8272,12.8272,11200.0
2005-04-19 11:30:00,24.29,24.31,24.27,24.29,26600.0,12.8272,12.8377,12.8166,12.8272,26600.0
2005-04-19 11:35:00,24.28,24.29,24.25,24.28,15400.0,12.8219,12.8272,12.8061,12.8219,15400.0
2005-04-19 11:40:00,24.28,24.28,24.26,24.27,14800.0,12.8219,12.8219,12.8113,12.8166,14800.0
2005-04-19 11:45:00,24.27,24.28,24.27,24.27,9800.0,12.8166,12.8219,12.8166,12.8166,9800.0
2005-04-19 11:50:00,24.27,24.28,24.27,24.27,6600.0,12.8166,12.8219,12.8166,12.8166,6600.0
2005-04-19 11:55:00,24.28,24.29,24.26,24.29,12400.0,12.8219,12.8272,12.8113,12.8272,12400.0
2005-04-19 12:00:00,24.29,24.3,24.27,24.28,28200.0,12.8272,12.8325,12.8166,12.8219,28200.0
2005-04-19 12:05:00,24.28,24.28,24.27,24.27,43000.0,12.8219,12.8219,12.8166,12.8166,43000.0
2005-04-19 12:10:00,24.28,24.29,24.27,24.29,17000.0,12.8219,12.8272,12.8166,12.8272,17000.0
2005-04-19 12:15:00,24.29,24.31,24.29,24.31,23600.0,12.8272,12.8377,12.8272,12.8377,23600.0
2005-04-19 12:20:00,24.31,24.31,24.29,24.29,31200.0,12.8377,12.8377,12.8272,12.8272,31200.0
2005-04-19 12:25:00,24.3,24.31,24.29,24.31,29000.0,12.8325,12.8377,12.8272,12.8377,29000.0
2005-04-19 12:30:00,24.31,24.33,24.31,24.33,15200.0,12.8377,12.8483,12.8377,12.8483,15200.0
2005-04-19 12:35:00,24.33,24.35,24.32,24.35,21400.0,12.8483,12.8589,12.843,12.8589,21400.0
2005-04-19 12:40:00,24.35,24.4,24.35,24.39,44600.0,12.8589,12.8853,12.8589,12.88,44600.0
2005-04-19 12:45:00,24.39,24.4,24.38,24.4,10800.0,12.88,12.8853,12.8747,12.8853,10800.0
2005-04-19 12:50:00,24.39,24.4,24.34,24.35,25400.0,12.88,12.8853,12.8536,12.8589,25400.0
2005-04-19 12:55:00,24.34,24.35,24.33,24.34,123800.0,12.8536,12.8589,12.8483,12.8536,123800.0
2005-04-19 13:00:00,24.34,24.36,24.34,24.36,24200.0,12.8536,12.8641,12.8536,12.8641,24200.0
2005-04-19 13:05:00,24.36,24.36,24.35,24.35,27800.0,12.8641,12.8641,12.8589,12.8589,27800.0
2005-04-19 13:10:00,24.35,24.35,24.35,24.35,7000.0,12.8589,12.8589,12.8589,12.8589,7000.0
2005-04-19 13:15:00,24.35,24.35,24.32,24.33,76800.0,12.8589,12.8589,12.843,12.8483,76800.0
2005-04-19 13:20:00,24.33,24.33,24.3,24.3,31000.0,12.8483,12.8483,12.8325,12.8325,31000.0
2005-04-19 13:25:00,24.3,24.33,24.28,24.33,17000.0,12.8325,12.8483,12.8219,12.8483,17000.0
2005-04-19 13:30:00,24.32,24.35,24.32,24.35,12400.0,12.843,12.8589,12.843,12.8589,12400.0
2005-04-19 13:35:00,24.34,24.36,24.34,24.36,8400.0,12.8536,12.8641,12.8536,12.8641,8400.0
2005-04-19 13:40:00,24.36,24.36,24.35,24.36,11200.0,12.8641,12.8641,12.8589,12.8641,11200.0
2005-04-19 13:45:00,24.35,24.38,24.35,24.38,116600.0,12.8589,12.8747,12.8589,12.8747,116600.0
2005-04-19 13:50:00,24.39,24.4,24.37,24.39,22800.0,12.88,12.8853,12.8694,12.88,22800.0
2005-04-19 13:55:00,24.38,24.39,24.36,24.36,28200.0,12.8747,12.88,12.8641,12.8641,28200.0
2005-04-19 14:00:00,24.36,24.38,24.35,24.35,34600.0,12.8641,12.8747,12.8589,12.8589,34600.0
2005-04-19 14:05:00,24.35,24.37,24.35,24.37,17400.0,12.8589,12.8694,12.8589,12.8694,17400.0
2005-04-19 14:10:00,24.36,24.37,24.35,24.37,18200.0,12.8641,12.8694,12.8589,12.8694,18200.0
2005-04-19 14:15:00,24.36,24.36,24.35,24.35,23000.0,12.8641,12.8641,12.8589,12.8589,23000.0
2005-04-19 14:20:00,24.35,24.36,24.34,24.36,24400.0,12.8589,12.8641,12.8536,12.8641,24400.0
2005-04-19 14:25:00,24.34,24.36,24.33,24.34,21200.0,12.8536,12.8641,12.8483,12.8536,21200.0
2005-04-19 14:30:00,24.34,24.35,24.34,24.35,9200.0,12.8536,12.8589,12.8536,12.8589,9200.0
2005-04-19 14:35:00,24.35,24.35,24.32,24.34,41800.0,12.8589,12.8589,12.843,12.8536,41800.0
2005-04-19 14:40:00,24.33,24.33,24.31,24.31,50800.0,12.8483,12.8483,12.8377,12.8377,50800.0
2005-04-19 14:45:00,24.31,24.33,24.31,24.33,47000.0,12.8377,12.8483,12.8377,12.8483,47000.0
2005-04-19 14:50:00,24.33,24.34,24.32,24.34,14000.0,12.8483,12.8536,12.843,12.8536,14000.0
2005-04-19 14:55:00,24.34,24.34,24.32,24.34,14800.0,12.8536,12.8536,12.843,12.8536,14800.0
2005-04-19 15:00:00,24.33,24.33,24.31,24.32,19600.0,12.8483,12.8483,12.8377,12.843,19600.0
2005-04-19 15:05:00,24.32,24.33,24.31,24.33,84800.0,12.843,12.8483,12.8377,12.8483,84800.0
2005-04-19 15:10:00,24.32,24.33,24.31,24.32,54600.0,12.843,12.8483,12.8377,12.843,54600.0
2005-04-19 15:15:00,24.32,24.34,24.3,24.31,85000.0,12.843,12.8536,12.8325,12.8377,85000.0
2005-04-19 15:20:00,24.31,24.31,24.3,24.3,42800.0,12.8377,12.8377,12.8325,12.8325,42800.0
2005-04-19 15:25:00,24.3,24.31,24.3,24.3,108200.0,12.8325,12.8377,12.8325,12.8325,108200.0
2005-04-19 15:30:00,24.29,24.32,24.29,24.3,57400.0,12.8272,12.843,12.8272,12.8325,57400.0
2005-04-19 15:35:00,24.3,24.3,24.29,24.29,39200.0,12.8325,12.8325,12.8272,12.8272,39200.0
2005-04-19 15:40:00,24.29,24.3,24.28,24.3,26800.0,12.8272,12.8325,12.8219,12.8325,26800.0
2005-04-19 15:45:00,24.29,24.3,24.29,24.3,33600.0,12.8272,12.8325,12.8272,12.8325,33600.0
2005-04-19 15:50:00,24.3,24.3,24.29,24.29,37600.0,12.8325,12.8325,12.8272,12.8272,37600.0
2005-04-19 15:55:00,24.29,24.29,24.27,24.28,65000.0,12.8272,12.8272,12.8166,12.8219,65000.0
2005-04-20 09:30:00,24.25,24.35,24.25,24.3,37800.0,12.8061,12.8589,12.8061,12.8325,37800.0
2005-04-20 09:35:00,24.28,24.33,24.27,24.3,57400.0,12.8219,12.8483,12.8166,12.8325,57400.0
2005-04-20 09:40:00,24.31,24.34,24.28,24.33,40200.0,12.8377,12.8536,12.8219,12.8483,40200.0
2005-04-20 09:45:00,24.33,24.34,24.32,24.33,27200.0,12.8483,12.8536,12.843,12.8483,27200.0
2005-04-20 09:50:00,24.34,24.34,24.31,24.33,65000.0,12.8536,12.8536,12.8377,12.8483,65000.0
2005-04-20 09:55:00,24.32,24.33,24.28,24.3,32000.0,12.843,12.8483,12.8219,12.8325,32000.0
2005-04-20 10:00:00,24.31,24.31,24.29,24.31,18400.0,12.8377,12.8377,12.8272,12.8377,18400.0
2005-04-20 10:05:00,24.3,24.31,24.28,24.29,25800.0,12.8325,12.8377,12.8219,12.8272,25800.0
2005-04-20 10:10:00,24.29,24.3,24.28,24.28,22800.0,12.8272,12.8325,12.8219,12.8219,22800.0
2005-04-20 10:15:00,24.29,24.31,24.29,24.3,24400.0,12.8272,12.8377,12.8272,12.8325,24400.0
2005-04-20 10:20:00,24.3,24.3,24.27,24.27,19800.0,12.8325,12.8325,12.8166,12.8166,19800.0
2005-04-20 10:25:00,24.27,24.32,24.27,24.3,26000.0,12.8166,12.843,12.8166,12.8325,26000.0
2005-04-20 10:30:00,24.3,24.3,24.27,24.29,31800.0,12.8325,12.8325,12.8166,12.8272,31800.0
2005-04-20 10:35:00,24.29,24.3,24.25,24.25,22400.0,12.8272,12.8325,12.8061,12.8061,22400.0
2005-04-20 10:40:00,24.26,24.28,24.23,24.23,29200.0,12.8113,12.8219,12.7955,12.7955,29200.0
2005-04-20 10:45:00,24.23,24.24,24.2,24.2,14400.0,12.7955,12.8008,12.7797,12.7797,14400.0
2005-04-20 10:50:00,24.2,24.22,24.18,24.19,19000.0,12.7797,12.7902,12.7691,12.7744,19000.0
2005-04-20 10:55:00,24.19,24.3,24.19,24.29,23200.0,12.7744,12.8325,12.7744,12.8272,23200.0
2005-04-20 11:00:00,24.28,24.34,24.28,24.33,39400.0,12.8219,12.8536,12.8219,12.8483,39400.0
2005-04-20 11:05:00,24.34,24.38,24.3,24.33,28200.0,12.8536,12.8747,12.8325,12.8483,28200.0
2005-04-20 11:10:00,24.33,24.33,24.3,24.3,16600.0,12.8483,12.8483,12.8325,12.8325,16600.0
2005-04-20 11:15:00,24.3,24.32,24.29,24.31,14000.0,12.8325,12.843,12.8272,12.8377,14000.0
2005-04-20 11:20:00,24.31,24.31,24.29,24.31,18600.0,12.8377,12.8377,12.8272,12.8377,18600.0
2005-04-20 11:25:00,24.3,24.33,24.28,24.3,25000.0,12.8325,12.8483,12.8219,12.8325,25000.0
2005-04-20 11:30:00,24.3,24.3,24.27,24.3,31800.0,12.8325,12.8325,12.8166,12.8325,31800.0
2005-04-20 11:35:00,24.3,24.31,24.29,24.29,7600.0,12.8325,12.8377,12.8272,12.8272,7600.0
2005-04-20 11:40:00,24.29,24.3,24.27,24.27,14000.0,12.8272,12.8325,12.8166,12.8166,14000.0
2005-04-20 11:45:00,24.28,24.28,24.27,24.27,6000.0,12.8219,12.8219,12.8166,12.8166,6000.0
2005-04-20 11:50:00,24.28,24.31,24.28,24.3,95600.0,12.8219,12.8377,12.8219,12.8325,95600.0
2005-04-20 11:55:00,24.3,24.31,24.29,24.31,11200.0,12.8325,12.8377,12.8272,12.8377,11200.0
2005-04-20 12:00:00,24.3,24.3,24.27,24.28,9000.0,12.8325,12.8325,12.8166,12.8219,9000.0
2005-04-20 12:05:00,24.28,24.28,24.27,24.27,11400.0,12.8219,12.8219,12.8166,12.8166,11400.0
2005-04-20 12:10:00,24.27,24.28,24.27,24.27,3000.0,12.8166,12.8219,12.8166,12.8166,3000.0
2005-04-20 12:15:00,24.26,24.27,24.25,24.27,12600.0,12.8113,12.8166,12.8061,12.8166,12600.0
2005-04-20 12:20:00,24.26,24.3,24.26,24.3,11000.0,12.8113,12.8325,12.8113,12.8325,11000.0
2005-04-20 12:25:00,24.28,24.28,24.26,24.27,16800.0,12.8219,12.8219,12.8113,12.8166,16800.0
2005-04-20 12:30:00,24.27,24.29,24.27,24.27,11000.0,12.8166,12.8272,12.8166,12.8166,11000.0
2005-04-20 12:35:00,24.27,24.28,24.23,24.25,21600.0,12.8166,12.8219,12.7955,12.8061,21600.0
2005-04-20 12:40:00,24.25,24.27,24.23,24.25,20400.0,12.8061,12.8166,12.7955,12.8061,20400.0
2005-04-20 12:45:00,24.25,24.26,24.25,24.25,16200.0,12.8061,12.8113,12.8061,12.8061,16200.0
2005-04-20 12:50:00,24.25,24.25,24.2,24.21,21000.0,12.8061,12.8061,12.7797,12.7849,21000.0
2005-04-20 12:55:00,24.21,24.23,24.21,24.21,7400.0,12.7849,12.7955,12.7849,12.7849,7400.0
2005-04-20 13:00:00,24.21,24.23,24.2,24.22,14000.0,12.7849,12.7955,12.7797,12.7902,14000.0
2005-04-20 13:05:00,24.22,24.27,24.22,24.27,25600.0,12.7902,12.8166,12.7902,12.8166,25600.0
2005-04-20 13:10:00,24.25,24.25,24.19,24.21,12600.0,12.8061,12.8061,12.7744,12.7849,12600.0
2005-04-20 13:15:00,24.21,24.24,24.2,24.22,6600.0,12.7849,12.8008,12.7797,12.7902,6600.0
2005-04-20 13:20:00,24.23,24.24,24.22,24.24,8400.0,12.7955,12.8008,12.7902,12.8008,8400.0
2005-04-20 13:25:00,24.24,24.24,24.23,24.23,16600.0,12.8008,12.8008,12.7955,12.7955,16600.0
2005-04-20 13:30:00,24.22,24.24,24.2,24.21,16200.0,12.7902,12.8008,12.7797,12.7849,16200.0
2005-04-20 13:35:00,24.21,24.23,24.21,24.23,6200.0,12.7849,12.7955,12.7849,12.7955,6200.0
2005-04-20 13:40:00,24.23,24.25,24.23,24.24,5800.0,12.7955,12.8061,12.7955,12.8008,5800.0
2005-04-20 13:45:00,24.25,24.26,24.25,24.25,11000.0,12.8061,12.8113,12.8061,12.8061,11000.0
2005-04-20 13:50:00,24.25,24.27,24.25,24.25,22200.0,12.8061,12.8166,12.8061,12.8061,22200.0
2005-04-20 13:55:00,24.27,24.27,24.21,24.24,14000.0,12.8166,12.8166,12.7849,12.8008,14000.0
2005-04-20 14:00:00,24.24,24.25,24.2,24.2,23800.0,12.8008,12.8061,12.7797,12.7797,23800.0
2005-04-20 14:05:00,24.2,24.2,24.18,24.2,30400.0,12.7797,12.7797,12.7691,12.7797,30400.0
2005-04-20 14:10:00,24.2,24.22,24.2,24.22,15800.0,12.7797,12.7902,12.7797,12.7902,15800.0
2005-04-20 14:15:00,24.22,24.23,24.22,24.23,23600.0,12.7902,12.7955,12.7902,12.7955,23600.0
2005-04-20 14:20:00,24.23,24.23,24.21,24.23,25600.0,12.7955,12.7955,12.7849,12.7955,25600.0
2005-04-20 14:25:00,24.23,24.23,24.21,24.21,18400.0,12.7955,12.7955,12.7849,12.7849,18400.0
2005-04-20 14:30:00,24.21,24.21,24.2,24.21,22600.0,12.7849,12.7849,12.7797,12.7849,22600.0
2005-04-20 14:35:00,24.21,24.23,24.21,24.22,29600.0,12.7849,12.7955,12.7849,12.7902,29600.0
2005-04-20 14:40:00,24.22,24.24,24.21,24.23,27400.0,12.7902,12.8008,12.7849,12.7955,27400.0
2005-04-20 14:45:00,24.23,24.24,24.21,24.21,16600.0,12.7955,12.8008,12.7849,12.7849,16600.0
2005-04-20 14:50:00,24.21,24.22,24.21,24.22,20000.0,12.7849,12.7902,12.7849,12.7902,20000.0
2005-04-20 14:55:00,24.22,24.25,24.21,24.25,16800.0,12.7902,12.8061,12.7849,12.8061,16800.0
2005-04-20 15:00:00,24.25,24.25,24.22,24.23,15400.0,12.8061,12.8061,12.7902,12.7955,15400.0
2005-04-20 15:05:00,24.23,24.23,24.22,24.22,19000.0,12.7955,12.7955,12.7902,12.7902,19000.0
2005-04-20 15:10:00,24.22,24.22,24.18,24.19,23800.0,12.7902,12.7902,12.7691,12.7744,23800.0
2005-04-20 15:15:00,24.18,24.18,24.18,24.18,63200.0,12.7691,12.7691,12.7691,12.7691,63200.0
2005-04-20 15:20:00,24.18,24.18,24.11,24.15,93000.0,12.7691,12.7691,12.7321,12.7532,93000.0
2005-04-20 15:25:00,24.15,24.17,24.14,24.14,40400.0,12.7532,12.7638,12.748,12.748,40400.0
2005-04-20 15:30:00,24.14,24.14,24.13,24.13,24000.0,12.748,12.748,12.7427,12.7427,24000.0
2005-04-20 15:35:00,24.11,24.11,24.08,24.09,65400.0,12.7321,12.7321,12.7163,12.7216,65400.0
2005-04-20 15:40:00,24.09,24.09,24.06,24.07,33200.0,12.7216,12.7216,12.7057,12.711,33200.0
2005-04-20 15:45:00,24.07,24.07,24.04,24.05,40800.0,12.711,12.711,12.6952,12.7004,40800.0
2005-04-20 15:50:00,24.05,24.1,24.05,24.09,65400.0,12.7004,12.7268,12.7004,12.7216,65400.0
2005-04-20 15:55:00,24.09,24.1,24.08,24.08,44400.0,12.7216,12.7268,12.7163,12.7163,44400.0
2005-04-21 09:30:00,24.25,24.29,24.13,24.29,42400.0,12.8061,12.8272,12.7427,12.8272,42400.0
2005-04-21 09:35:00,24.28,24.29,24.22,24.23,18600.0,12.8219,12.8272,12.7902,12.7955,18600.0
2005-04-21 09:40:00,24.22,24.22,24.19,24.2,19800.0,12.7902,12.7902,12.7744,12.7797,19800.0
2005-04-21 09:45:00,24.2,24.2,24.15,24.15,29800.0,12.7797,12.7797,12.7532,12.7532,29800.0
2005-04-21 09:50:00,24.15,24.2,24.14,24.2,37800.0,12.7532,12.7797,12.748,12.7797,37800.0
2005-04-21 09:55:00,24.2,24.21,24.18,24.2,97800.0,12.7797,12.7849,12.7691,12.7797,97800.0
2005-04-21 10:00:00,24.2,24.2,24.14,24.14,51800.0,12.7797,12.7797,12.748,12.748,51800.0
2005-04-21 10:05:00,24.13,24.18,24.13,24.16,76800.0,12.7427,12.7691,12.7427,12.7585,76800.0
2005-04-21 10:10:00,24.17,24.17,24.11,24.15,47200.0,12.7638,12.7638,12.7321,12.7532,47200.0
2005-04-21 10:15:00,24.16,24.18,24.16,24.18,11800.0,12.7585,12.7691,12.7585,12.7691,11800.0
2005-04-21 10:20:00,24.18,24.2,24.18,24.2,24600.0,12.7691,12.7797,12.7691,12.7797,24600.0
2005-04-21 10:25:00,24.2,24.2,24.18,24.19,15600.0,12.7797,12.7797,12.7691,12.7744,15600.0
2005-04-21 10:30:00,24.19,24.22,24.19,24.2,31400.0,12.7744,12.7902,12.7744,12.7797,31400.0
2005-04-21 10:35:00,24.2,24.22,24.19,24.2,42200.0,12.7797,12.7902,12.7744,12.7797,42200.0
2005-04-21 10:40:00,24.2,24.2,24.18,24.18,18600.0,12.7797,12.7797,12.7691,12.7691,18600.0
2005-04-21 10:45:00,24.18,24.19,24.17,24.18,25200.0,12.7691,12.7744,12.7638,12.7691,25200.0
2005-04-21 10:50:00,24.19,24.21,24.19,24.2,16400.0,12.7744,12.7849,12.7744,12.7797,16400.0
2005-04-21 10:55:00,24.2,24.21,24.18,24.19,32200.0,12.7797,12.7849,12.7691,12.7744,32200.0
2005-04-21 11:00:00,24.19,24.19,24.15,24.18,27600.0,12.7744,12.7744,12.7532,12.7691,27600.0
2005-04-21 11:05:00,24.18,24.18,24.17,24.17,7400.0,12.7691,12.7691,12.7638,12.7638,7400.0
2005-04-21 11:10:00,24.18,24.18,24.15,24.16,18400.0,12.7691,12.7691,12.7532,12.7585,18400.0
2005-04-21 11:15:00,24.16,24.17,24.15,24.17,7400.0,12.7585,12.7638,12.7532,12.7638,7400.0
2005-04-21 11:20:00,24.17,24.2,24.16,24.2,8400.0,12.7638,12.7797,12.7585,12.7797,8400.0
2005-04-21 11:25:00,24.2,24.21,24.19,24.19,16200.0,12.7797,12.7849,12.7744,12.7744,16200.0
2005-04-21 11:30:00,24.2,24.2,24.19,24.19,8800.0,12.7797,12.7797,12.7744,12.7744,8800.0
2005-04-21 11:35:00,24.19,24.2,24.18,24.2,23600.0,12.7744,12.7797,12.7691,12.7797,23600.0
2005-04-21 11:40:00,24.21,24.23,24.21,24.21,56200.0,12.7849,12.7955,12.7849,12.7849,56200.0
2005-04-21 11:45:00,24.21,24.21,24.18,24.2,33400.0,12.7849,12.7849,12.7691,12.7797,33400.0
2005-04-21 11:50:00,24.2,24.2,24.16,24.18,25200.0,12.7797,12.7797,12.7585,12.7691,25200.0
2005-04-21 11:55:00,24.18,24.18,24.17,24.17,8000.0,12.7691,12.7691,12.7638,12.7638,8000.0
2005-04-21 12:00:00,24.17,24.23,24.17,24.22,44000.0,12.7638,12.7955,12.7638,12.7902,44000.0
2005-04-21 12:05:00,24.22,24.22,24.2,24.22,8800.0,12.7902,12.7902,12.7797,12.7902,8800.0
2005-04-21 12:10:00,24.22,24.25,24.22,24.23,15400.0,12.7902,12.8061,12.7902,12.7955,15400.0
2005-04-21 12:15:00,24.24,24.25,24.23,24.24,16800.0,12.8008,12.8061,12.7955,12.8008,16800.0
2005-04-21 12:20:00,24.24,24.26,24.24,24.25,8200.0,12.8008,12.8113,12.8008,12.8061,8200.0
2005-04-21 12:25:00,24.25,24.25,24.24,24.24,5200.0,12.8061,12.8061,12.8008,12.8008,5200.0
2005-04-21 12:30:00,24.24,24.24,24.23,24.23,13400.0,12.8008,12.8008,12.7955,12.7955,13400.0
2005-04-21 12:35:00,24.24,24.27,24.23,24.25,9800.0,12.8008,12.8166,12.7955,12.8061,9800.0
2005-04-21 12:40:00,24.26,24.27,24.25,24.25,4600.0,12.8113,12.8166,12.8061,12.8061,4600.0
2005-04-21 12:45:00,24.25,24.27,24.25,24.27,14800.0,12.8061,12.8166,12.8061,12.8166,14800.0
2005-04-21 12:50:00,24.26,24.27,24.24,24.25,13000.0,12.8113,12.8166,12.8008,12.8061,13000.0
2005-04-21 12:55:00,24.24,24.25,24.24,24.25,6400.0,12.8008,12.8061,12.8008,12.8061,6400.0
2005-04-21 13:00:00,24.24,24.25,24.22,24.25,16200.0,12.8008,12.8061,12.7902,12.8061,16200.0
2005-04-21 13:05:00,24.25,24.27,24.25,24.26,21800.0,12.8061,12.8166,12.8061,12.8113,21800.0
2005-04-21 13:10:00,24.26,24.26,24.25,24.25,12400.0,12.8113,12.8113,12.8061,12.8061,12400.0
2005-04-21 13:15:00,24.25,24.25,24.25,24.25,27600.0,12.8061,12.8061,12.8061,12.8061,27600.0
2005-04-21 13:20:00,24.25,24.25,24.25,24.25,12000.0,12.8061,12.8061,12.8061,12.8061,12000.0
2005-04-21 13:25:00,24.25,24.25,24.24,24.24,16000.0,12.8061,12.8061,12.8008,12.8008,16000.0
2005-04-21 13:30:00,24.24,24.26,24.24,24.26,28800.0,12.8008,12.8113,12.8008,12.8113,28800.0
2005-04-21 13:35:00,24.26,24.28,24.25,24.28,17800.0,12.8113,12.8219,12.8061,12.8219,17800.0
2005-04-21 13:40:00,24.27,24.28,24.27,24.27,12400.0,12.8166,12.8219,12.8166,12.8166,12400.0
2005-04-21 13:45:00,24.28,24.3,24.28,24.29,22400.0,12.8219,12.8325,12.8219,12.8272,22400.0
2005-04-21 13:50:00,24.28,24.3,24.25,24.25,18600.0,12.8219,12.8325,12.8061,12.8061,18600.0
2005-04-21 13:55:00,24.27,24.27,24.25,24.25,33000.0,12.8166,12.8166,12.8061,12.8061,33000.0
2005-04-21 14:00:00,24.26,24.27,24.23,24.26,22000.0,12.8113,12.8166,12.7955,12.8113,22000.0
2005-04-21 14:05:00,24.26,24.29,24.25,24.29,20000.0,12.8113,12.8272,12.8061,12.8272,20000.0
2005-04-21 14:10:00,24.28,24.3,24.27,24.29,24200.0,12.8219,12.8325,12.8166,12.8272,24200.0
2005-04-21 14:15:00,24.29,24.33,24.29,24.32,33000.0,12.8272,12.8483,12.8272,12.843,33000.0
2005-04-21 14:20:00,24.33,24.34,24.32,24.33,16200.0,12.8483,12.8536,12.843,12.8483,16200.0
2005-04-21 14:25:00,24.33,24.33,24.32,24.32,14200.0,12.8483,12.8483,12.843,12.843,14200.0
2005-04-21 14:30:00,24.32,24.32,24.28,24.29,18600.0,12.843,12.843,12.8219,12.8272,18600.0
2005-04-21 14:35:00,24.29,24.3,24.27,24.28,35000.0,12.8272,12.8325,12.8166,12.8219,35000.0
2005-04-21 14:40:00,24.29,24.29,24.27,24.29,20800.0,12.8272,12.8272,12.8166,12.8272,20800.0
2005-04-21 14:45:00,24.29,24.3,24.29,24.3,13800.0,12.8272,12.8325,12.8272,12.8325,13800.0
2005-04-21 14:50:00,24.3,24.32,24.29,24.31,13400.0,12.8325,12.843,12.8272,12.8377,13400.0
2005-04-21 14:55:00,24.31,24.33,24.29,24.3,22400.0,12.8377,12.8483,12.8272,12.8325,22400.0
2005-04-21 15:00:00,24.31,24.32,24.3,24.32,12600.0,12.8377,12.843,12.8325,12.843,12600.0
2005-04-21 15:05:00,24.31,24.34,24.31,24.34,20800.0,12.8377,12.8536,12.8377,12.8536,20800.0
2005-04-21 15:10:00,24.34,24.35,24.29,24.29,15600.0,12.8536,12.8589,12.8272,12.8272,15600.0
2005-04-21 15:15:00,24.3,24.3,24.29,24.3,9600.0,12.8325,12.8325,12.8272,12.8325,9600.0
2005-04-21 15:20:00,24.3,24.3,24.28,24.28,27200.0,12.8325,12.8325,12.8219,12.8219,27200.0
2005-04-21 15:25:00,24.29,24.3,24.28,24.3,27600.0,12.8272,12.8325,12.8219,12.8325,27600.0
2005-04-21 15:30:00,24.3,24.31,24.3,24.3,51600.0,12.8325,12.8377,12.8325,12.8325,51600.0
2005-04-21 15:35:00,24.3,24.3,24.28,24.28,48800.0,12.8325,12.8325,12.8219,12.8219,48800.0
2005-04-21 15:40:00,24.27,24.27,24.25,24.25,53600.0,12.8166,12.8166,12.8061,12.8061,53600.0
2005-04-21 15:45:00,24.25,24.25,24.2,24.21,78400.0,12.8061,12.8061,12.7797,12.7849,78400.0
2005-04-21 15:50:00,24.21,24.25,24.18,24.21,74600.0,12.7849,12.8061,12.7691,12.7849,74600.0
2005-04-21 15:55:00,24.21,24.25,24.18,24.25,105800.0,12.7849,12.8061,12.7691,12.8061,105800.0
2005-04-22 09:30:00,24.28,24.34,24.27,24.3,33400.0,12.8219,12.8536,12.8166,12.8325,33400.0
2005-04-22 09:35:00,24.3,24.3,24.25,24.26,19200.0,12.8325,12.8325,12.8061,12.8113,19200.0
2005-04-22 09:40:00,24.27,24.33,24.27,24.33,16600.0,12.8166,12.8483,12.8166,12.8483,16600.0
2005-04-22 09:45:00,24.33,24.33,24.29,24.31,15000.0,12.8483,12.8483,12.8272,12.8377,15000.0
2005-04-22 09:50:00,24.31,24.32,24.3,24.3,44400.0,12.8377,12.843,12.8325,12.8325,44400.0
2005-04-22 09:55:00,24.3,24.3,24.29,24.3,32400.0,12.8325,12.8325,12.8272,12.8325,32400.0
2005-04-22 10:00:00,24.32,24.34,24.3,24.33,65000.0,12.843,12.8536,12.8325,12.8483,65000.0
2005-04-22 10:05:00,24.33,24.34,24.33,24.33,16600.0,12.8483,12.8536,12.8483,12.8483,16600.0
2005-04-22 10:10:00,24.33,24.34,24.33,24.33,23000.0,12.8483,12.8536,12.8483,12.8483,23000.0
2005-04-22 10:15:00,24.33,24.36,24.33,24.36,31000.0,12.8483,12.8641,12.8483,12.8641,31000.0
2005-04-22 10:20:00,24.36,24.36,24.35,24.35,13200.0,12.8641,12.8641,12.8589,12.8589,13200.0
2005-04-22 10:25:00,24.35,24.36,24.34,24.36,19600.0,12.8589,12.8641,12.8536,12.8641,19600.0
2005-04-22 10:30:00,24.36,24.36,24.35,24.36,19600.0,12.8641,12.8641,12.8589,12.8641,19600.0
2005-04-22 10:35:00,24.35,24.36,24.33,24.34,30200.0,12.8589,12.8641,12.8483,12.8536,30200.0
2005-04-22 10:40:00,24.33,24.35,24.31,24.33,41600.0,12.8483,12.8589,12.8377,12.8483,41600.0
2005-04-22 10:45:00,24.34,24.34,24.33,24.34,11400.0,12.8536,12.8536,12.8483,12.8536,11400.0
2005-04-22 10:50:00,24.34,24.35,24.33,24.34,29800.0,12.8536,12.8589,12.8483,12.8536,29800.0
2005-04-22 10:55:00,24.34,24.38,24.34,24.38,39800.0,12.8536,12.8747,12.8536,12.8747,39800.0
2005-04-22 11:00:00,24.38,24.38,24.36,24.37,12800.0,12.8747,12.8747,12.8641,12.8694,12800.0
2005-04-22 11:05:00,24.36,24.36,24.34,24.34,5000.0,12.8641,12.8641,12.8536,12.8536,5000.0
2005-04-22 11:10:00,24.34,24.34,24.33,24.34,22400.0,12.8536,12.8536,12.8483,12.8536,22400.0
2005-04-22 11:15:00,24.34,24.36,24.34,24.36,19200.0,12.8536,12.8641,12.8536,12.8641,19200.0
2005-04-22 11:20:00,24.36,24.38,24.36,24.37,39200.0,12.8641,12.8747,12.8641,12.8694,39200.0
2005-04-22 11:25:00,24.37,24.38,24.36,24.37,13400.0,12.8694,12.8747,12.8641,12.8694,13400.0
2005-04-22 11:30:00,24.38,24.38,24.36,24.36,29200.0,12.8747,12.8747,12.8641,12.8641,29200.0
2005-04-22 11:35:00,24.36,24.36,24.34,24.35,36800.0,12.8641,12.8641,12.8536,12.8589,36800.0
2005-04-22 11:40:00,24.35,24.35,24.34,24.34,37000.0,12.8589,12.8589,12.8536,12.8536,37000.0
2005-04-22 11:45:00,24.34,24.35,24.34,24.35,27200.0,12.8536,12.8589,12.8536,12.8589,27200.0
2005-04-22 11:50:00,24.35,24.37,24.35,24.36,43200.0,12.8589,12.8694,12.8589,12.8641,43200.0
2005-04-22 11:55:00,24.36,24.37,24.34,24.35,18200.0,12.8641,12.8694,12.8536,12.8589,18200.0
2005-04-22 12:00:00,24.36,24.36,24.34,24.34,24600.0,12.8641,12.8641,12.8536,12.8536,24600.0
2005-04-22 12:05:00,24.34,24.34,24.34,24.34,49800.0,12.8536,12.8536,12.8536,12.8536,49800.0
2005-04-22 12:10:00,24.34,24.36,24.34,24.36,19800.0,12.8536,12.8641,12.8536,12.8641,19800.0
2005-04-22 12:15:00,24.36,24.36,24.35,24.35,7600.0,12.8641,12.8641,12.8589,12.8589,7600.0
2005-04-22 12:20:00,24.36,24.38,24.36,24.38,22800.0,12.8641,12.8747,12.8641,12.8747,22800.0
2005-04-22 12:25:00,24.38,24.38,24.36,24.38,20000.0,12.8747,12.8747,12.8641,12.8747,20000.0
2005-04-22 12:30:00,24.38,24.4,24.38,24.38,14000.0,12.8747,12.8853,12.8747,12.8747,14000.0
2005-04-22 12:35:00,24.38,24.41,24.38,24.41,85600.0,12.8747,12.8906,12.8747,12.8906,85600.0
2005-04-22 12:40:00,24.41,24.44,24.4,24.44,111000.0,12.8906,12.9064,12.8853,12.9064,111000.0
2005-04-22 12:45:00,24.45,24.45,24.41,24.41,34800.0,12.9117,12.9117,12.8906,12.8906,34800.0
2005-04-22 12:50:00,24.41,24.42,24.38,24.42,30200.0,12.8906,12.8958,12.8747,12.8958,30200.0
2005-04-22 12:55:00,24.41,24.43,24.41,24.42,12000.0,12.8906,12.9011,12.8906,12.8958,12000.0
2005-04-22 13:00:00,24.43,24.43,24.41,24.42,10000.0,12.9011,12.9011,12.8906,12.8958,10000.0
2005-04-22 13:05:00,24.42,24.43,24.42,24.42,15400.0,12.8958,12.9011,12.8958,12.8958,15400.0
2005-04-22 13:10:00,24.42,24.43,24.41,24.42,28400.0,12.8958,12.9011,12.8906,12.8958,28400.0
2005-04-22 13:15:00,24.41,24.42,24.41,24.41,78200.0,12.8906,12.8958,12.8906,12.8906,78200.0
2005-04-22 13:20:00,24.41,24.41,24.38,24.4,12400.0,12.8906,12.8906,12.8747,12.8853,12400.0
2005-04-22 13:25:00,24.4,24.4,24.38,24.39,15600.0,12.8853,12.8853,12.8747,12.88,15600.0
2005-04-22 13:30:00,24.39,24.4,24.39,24.39,12200.0,12.88,12.8853,12.88,12.88,12200.0
2005-04-22 13:35:00,24.38,24.4,24.38,24.4,12600.0,12.8747,12.8853,12.8747,12.8853,12600.0
2005-04-22 13:40:00,24.4,24.4,24.38,24.39,18200.0,12.8853,12.8853,12.8747,12.88,18200.0
2005-04-22 13:45:00,24.38,24.38,24.36,24.36,17800.0,12.8747,12.8747,12.8641,12.8641,17800.0
2005-04-22 13:50:00,24.36,24.39,24.36,24.39,22800.0,12.8641,12.88,12.8641,12.88,22800.0
2005-04-22 13:55:00,24.39,24.4,24.39,24.39,10000.0,12.88,12.8853,12.88,12.88,10000.0
2005-04-22 14:00:00,24.39,24.39,24.36,24.38,26600.0,12.88,12.88,12.8641,12.8747,26600.0
2005-04-22 14:05:00,24.37,24.4,24.37,24.38,27600.0,12.8694,12.8853,12.8694,12.8747,27600.0
2005-04-22 14:10:00,24.38,24.4,24.37,24.39,16200.0,12.8747,12.8853,12.8694,12.88,16200.0
2005-04-22 14:15:00,24.4,24.4,24.37,24.39,25600.0,12.8853,12.8853,12.8694,12.88,25600.0
2005-04-22 14:20:00,24.39,24.39,24.32,24.33,30000.0,12.88,12.88,12.843,12.8483,30000.0
2005-04-22 14:25:00,24.34,24.35,24.33,24.33,13400.0,12.8536,12.8589,12.8483,12.8483,13400.0
2005-04-22 14:30:00,24.33,24.36,24.33,24.36,24600.0,12.8483,12.8641,12.8483,12.8641,24600.0
2005-04-22 14:35:00,24.36,24.36,24.33,24.33,25600.0,12.8641,12.8641,12.8483,12.8483,25600.0
2005-04-22 14:40:00,24.32,24.34,24.3,24.33,38400.0,12.843,12.8536,12.8325,12.8483,38400.0
2005-04-22 14:45:00,24.33,24.33,24.28,24.29,38400.0,12.8483,12.8483,12.8219,12.8272,38400.0
2005-04-22 14:50:00,24.29,24.31,24.29,24.31,35600.0,12.8272,12.8377,12.8272,12.8377,35600.0
2005-04-22 14:55:00,24.31,24.32,24.3,24.3,8800.0,12.8377,12.843,12.8325,12.8325,8800.0
2005-04-22 15:00:00,24.3,24.35,24.29,24.33,28600.0,12.8325,12.8589,12.8272,12.8483,28600.0
2005-04-22 15:05:00,24.33,24.33,24.29,24.31,48000.0,12.8483,12.8483,12.8272,12.8377,48000.0
2005-04-22 15:10:00,24.31,24.31,24.27,24.27,28800.0,12.8377,12.8377,12.8166,12.8166,28800.0
2005-04-22 15:15:00,24.27,24.27,24.21,24.24,34600.0,12.8166,12.8166,12.7849,12.8008,34600.0
2005-04-22 15:20:00,24.23,24.24,24.2,24.22,54800.0,12.7955,12.8008,12.7797,12.7902,54800.0
2005-04-22 15:25:00,24.21,24.22,24.12,24.12,69600.0,12.7849,12.7902,12.7374,12.7374,69600.0
2005-04-22 15:30:00,24.12,24.13,24.09,24.11,67800.0,12.7374,12.7427,12.7216,12.7321,67800.0
2005-04-22 15:35:00,24.11,24.18,24.11,24.18,49000.0,12.7321,12.7691,12.7321,12.7691,49000.0
2005-04-22 15:40:00,24.17,24.2,24.16,24.18,48000.0,12.7638,12.7797,12.7585,12.7691,48000.0
2005-04-22 15:45:00,24.18,24.2,24.14,24.14,79200.0,12.7691,12.7797,12.748,12.748,79200.0
2005-04-22 15:50:00,24.14,24.21,24.14,24.21,44800.0,12.748,12.7849,12.748,12.7849,44800.0
2005-04-22 15:55:00,24.21,24.27,24.2,24.26,133000.0,12.7849,12.8166,12.7797,12.8113,133000.0
2005-04-25 09:35:00,24.35,24.37,24.35,24.37,10400.0,12.8589,12.8694,12.8589,12.8694,10400.0
2005-04-25 09:40:00,24.38,24.46,24.38,24.42,55600.0,12.8747,12.917,12.8747,12.8958,55600.0
2005-04-25 09:45:00,24.42,24.43,24.41,24.42,67400.0,12.8958,12.9011,12.8906,12.8958,67400.0
2005-04-25 09:50:00,24.42,24.47,24.4,24.46,57400.0,12.8958,12.9222,12.8853,12.917,57400.0
2005-04-25 09:55:00,24.46,24.49,24.45,24.46,22000.0,12.917,12.9328,12.9117,12.917,22000.0
2005-04-25 10:00:00,24.46,24.5,24.46,24.47,27400.0,12.917,12.9381,12.917,12.9222,27400.0
2005-04-25 10:05:00,24.47,24.56,24.47,24.56,30400.0,12.9222,12.9698,12.9222,12.9698,30400.0
2005-04-25 10:10:00,24.56,24.64,24.56,24.58,46200.0,12.9698,13.012,12.9698,12.9803,46200.0
2005-04-25 10:15:00,24.58,24.6,24.55,24.56,28600.0,12.9803,12.9909,12.9645,12.9698,28600.0
2005-04-25 10:20:00,24.58,24.59,24.56,24.56,13000.0,12.9803,12.9856,12.9698,12.9698,13000.0
2005-04-25 10:25:00,24.56,24.58,24.56,24.56,24400.0,12.9698,12.9803,12.9698,12.9698,24400.0
2005-04-25 10:30:00,24.55,24.57,24.5,24.52,24200.0,12.9645,12.975,12.9381,12.9486,24200.0
2005-04-25 10:35:00,24.52,24.54,24.5,24.52,27800.0,12.9486,12.9592,12.9381,12.9486,27800.0
2005-04-25 10:40:00,24.52,24.57,24.52,24.57,30200.0,12.9486,12.975,12.9486,12.975,30200.0
2005-04-25 10:45:00,24.57,24.57,24.55,24.56,11600.0,12.975,12.975,12.9645,12.9698,11600.0
2005-04-25 10:50:00,24.56,24.59,24.55,24.58,66200.0,12.9698,12.9856,12.9645,12.9803,66200.0
2005-04-25 10:55:00,24.59,24.6,24.58,24.59,24000.0,12.9856,12.9909,12.9803,12.9856,24000.0
2005-04-25 11:00:00,24.59,24.6,24.58,24.6,18400.0,12.9856,12.9909,12.9803,12.9909,18400.0
2005-04-25 11:05:00,24.59,24.61,24.59,24.61,17400.0,12.9856,12.9962,12.9856,12.9962,17400.0
2005-04-25 11:10:00,24.61,24.63,24.61,24.61,21400.0,12.9962,13.0067,12.9962,12.9962,21400.0
2005-04-25 11:15:00,24.61,24.62,24.59,24.61,25800.0,12.9962,13.0014,12.9856,12.9962,25800.0
2005-04-25 11:20:00,24.61,24.61,24.6,24.61,24200.0,12.9962,12.9962,12.9909,12.9962,24200.0
2005-04-25 11:25:00,24.61,24.61,24.6,24.6,35000.0,12.9962,12.9962,12.9909,12.9909,35000.0
2005-04-25 11:30:00,24.6,24.6,24.57,24.57,47000.0,12.9909,12.9909,12.975,12.975,47000.0
2005-04-25 11:35:00,24.56,24.6,24.55,24.58,57200.0,12.9698,12.9909,12.9645,12.9803,57200.0
2005-04-25 11:40:00,24.59,24.61,24.58,24.58,12800.0,12.9856,12.9962,12.9803,12.9803,12800.0
2005-04-25 11:45:00,24.59,24.6,24.58,24.59,21200.0,12.9856,12.9909,12.9803,12.9856,21200.0
2005-04-25 11:50:00,24.59,24.61,24.58,24.6,21400.0,12.9856,12.9962,12.9803,12.9909,21400.0
2005-04-25 11:55:00,24.61,24.62,24.6,24.61,13600.0,12.9962,13.0014,12.9909,12.9962,13600.0
2005-04-25 12:00:00,24.6,24.6,24.56,24.56,11200.0,12.9909,12.9909,12.9698,12.9698,11200.0
2005-04-25 12:05:00,24.56,24.58,24.56,24.58,4000.0,12.9698,12.9803,12.9698,12.9803,4000.0
2005-04-25 12:10:00,24.58,24.59,24.57,24.59,7400.0,12.9803,12.9856,12.975,12.9856,7400.0
2005-04-25 12:15:00,24.58,24.59,24.57,24.58,8000.0,12.9803,12.9856,12.975,12.9803,8000.0
2005-04-25 12:20:00,24.56,24.57,24.54,24.55,8400.0,12.9698,12.975,12.9592,12.9645,8400.0
2005-04-25 12:25:00,24.55,24.56,24.54,24.56,8400.0,12.9645,12.9698,12.9592,12.9698,8400.0
2005-04-25 12:30:00,24.56,24.58,24.55,24.58,5400.0,12.9698,12.9803,12.9645,12.9803,5400.0
2005-04-25 12:35:00,24.58,24.58,24.58,24.58,4000.0,12.9803,12.9803,12.9803,12.9803,4000.0
2005-04-25 12:40:00,24.57,24.59,24.55,24.56,14000.0,12.975,12.9856,12.9645,12.9698,14000.0
2005-04-25 12:45:00,24.56,24.57,24.54,24.57,14600.0,12.9698,12.975,12.9592,12.975,14600.0
2005-04-25 12:50:00,24.56,24.58,24.56,24.57,10000.0,12.9698,12.9803,12.9698,12.975,10000.0
2005-04-25 12:55:00,24.57,24.58,24.56,24.56,9400.0,12.975,12.9803,12.9698,12.9698,9400.0
2005-04-25 13:00:00,24.56,24.57,24.51,24.55,13600.0,12.9698,12.975,12.9434,12.9645,13600.0
2005-04-25 13:05:00,24.55,24.55,24.54,24.55,18400.0,12.9645,12.9645,12.9592,12.9645,18400.0
2005-04-25 13:10:00,24.55,24.56,24.54,24.56,9600.0,12.9645,12.9698,12.9592,12.9698,9600.0
2005-04-25 13:15:00,24.56,24.57,24.55,24.57,6000.0,12.9698,12.975,12.9645,12.975,6000.0
2005-04-25 13:20:00,24.57,24.57,24.55,24.55,8800.0,12.975,12.975,12.9645,12.9645,8800.0
2005-04-25 13:25:00,24.55,24.56,24.55,24.56,14200.0,12.9645,12.9698,12.9645,12.9698,14200.0
2005-04-25 13:30:00,24.56,24.6,24.56,24.59,21600.0,12.9698,12.9909,12.9698,12.9856,21600.0
2005-04-25 13:35:00,24.6,24.6,24.59,24.6,22400.0,12.9909,12.9909,12.9856,12.9909,22400.0
2005-04-25 13:40:00,24.6,24.6,24.57,24.6,17200.0,12.9909,12.9909,12.975,12.9909,17200.0
2005-04-25 13:45:00,24.6,24.61,24.59,24.61,56000.0,12.9909,12.9962,12.9856,12.9962,56000.0
2005-04-25 13:50:00,24.61,24.61,24.61,24.61,31800.0,12.9962,12.9962,12.9962,12.9962,31800.0
2005-04-25 13:55:00,24.61,24.63,24.61,24.62,20000.0,12.9962,13.0067,12.9962,13.0014,20000.0
2005-04-25 14:00:00,24.63,24.64,24.61,24.61,16800.0,13.0067,13.012,12.9962,12.9962,16800.0
2005-04-25 14:05:00,24.61,24.63,24.6,24.61,31200.0,12.9962,13.0067,12.9909,12.9962,31200.0
2005-04-25 14:10:00,24.61,24.64,24.61,24.61,28800.0,12.9962,13.012,12.9962,12.9962,28800.0
2005-04-25 14:15:00,24.61,24.61,24.59,24.59,16800.0,12.9962,12.9962,12.9856,12.9856,16800.0
2005-04-25 14:20:00,24.59,24.61,24.58,24.6,43800.0,12.9856,12.9962,12.9803,12.9909,43800.0
2005-04-25 14:25:00,24.6,24.6,24.59,24.6,12000.0,12.9909,12.9909,12.9856,12.9909,12000.0
2005-04-25 14:30:00,24.6,24.61,24.59,24.61,19000.0,12.9909,12.9962,12.9856,12.9962,19000.0
2005-04-25 14:35:00,24.6,24.62,24.6,24.61,23600.0,12.9909,13.0014,12.9909,12.9962,23600.0
2005-04-25 14:40:00,24.61,24.63,24.6,24.61,31600.0,12.9962,13.0067,12.9909,12.9962,31600.0
2005-04-25 14:45:00,24.61,24.61,24.58,24.58,14000.0,12.9962,12.9962,12.9803,12.9803,14000.0
2005-04-25 14:50:00,24.58,24.58,24.55,24.56,18800.0,12.9803,12.9803,12.9645,12.9698,18800.0
2005-04-25 14:55:00,24.56,24.58,24.55,24.57,23400.0,12.9698,12.9803,12.9645,12.975,23400.0
2005-04-25 15:00:00,24.55,24.55,24.53,24.54,33200.0,12.9645,12.9645,12.9539,12.9592,33200.0
2005-04-25 15:05:00,24.54,24.54,24.51,24.52,28400.0,12.9592,12.9592,12.9434,12.9486,28400.0
2005-04-25 15:10:00,24.52,24.52,24.5,24.5,37200.0,12.9486,12.9486,12.9381,12.9381,37200.0
2005-04-25 15:15:00,24.5,24.51,24.5,24.5,28000.0,12.9381,12.9434,12.9381,12.9381,28000.0
2005-04-25 15:20:00,24.5,24.52,24.5,24.52,16000.0,12.9381,12.9486,12.9381,12.9486,16000.0
2005-04-25 15:25:00,24.52,24.54,24.51,24.53,41600.0,12.9486,12.9592,12.9434,12.9539,41600.0
2005-04-25 15:30:00,24.54,24.57,24.52,24.56,37200.0,12.9592,12.975,12.9486,12.9698,37200.0
2005-04-25 15:35:00,24.55,24.56,24.54,24.54,19600.0,12.9645,12.9698,12.9592,12.9592,19600.0
2005-04-25 15:40:00,24.54,24.55,24.54,24.55,31000.0,12.9592,12.9645,12.9592,12.9645,31000.0
2005-04-25 15:45:00,24.55,24.55,24.53,24.53,54800.0,12.9645,12.9645,12.9539,12.9539,54800.0
2005-04-25 15:50:00,24.54,24.55,24.53,24.53,88000.0,12.9592,12.9645,12.9539,12.9539,88000.0
2005-04-25 15:55:00,24.53,24.55,24.52,24.53,69000.0,12.9539,12.9645,12.9486,12.9539,69000.0
2005-04-26 09:30:00,24.5,24.5,24.43,24.44,46600.0,12.9381,12.9381,12.9011,12.9064,46600.0
2005-04-26 09:35:00,24.43,24.43,24.38,24.39,67000.0,12.9011,12.9011,12.8747,12.88,67000.0
2005-04-26 09:40:00,24.4,24.4,24.34,24.35,38600.0,12.8853,12.8853,12.8536,12.8589,38600.0
2005-04-26 09:45:00,24.33,24.33,24.26,24.28,56000.0,12.8483,12.8483,12.8113,12.8219,56000.0
2005-04-26 09:50:00,24.28,24.34,24.27,24.34,51600.0,12.8219,12.8536,12.8166,12.8536,51600.0
2005-04-26 09:55:00,24.32,24.37,24.3,24.36,86800.0,12.843,12.8694,12.8325,12.8641,86800.0
2005-04-26 10:00:00,24.35,24.4,24.32,24.34,59600.0,12.8589,12.8853,12.843,12.8536,59600.0
2005-04-26 10:05:00,24.34,24.35,24.32,24.33,34400.0,12.8536,12.8589,12.843,12.8483,34400.0
2005-04-26 10:10:00,24.33,24.42,24.33,24.42,64000.0,12.8483,12.8958,12.8483,12.8958,64000.0
2005-04-26 10:15:00,24.43,24.43,24.4,24.41,36000.0,12.9011,12.9011,12.8853,12.8906,36000.0
2005-04-26 10:20:00,24.41,24.43,24.38,24.4,44800.0,12.8906,12.9011,12.8747,12.8853,44800.0
2005-04-26 10:25:00,24.42,24.42,24.37,24.37,14800.0,12.8958,12.8958,12.8694,12.8694,14800.0
2005-04-26 10:30:00,24.36,24.41,24.36,24.41,17200.0,12.8641,12.8906,12.8641,12.8906,17200.0
2005-04-26 10:35:00,24.41,24.43,24.41,24.41,45600.0,12.8906,12.9011,12.8906,12.8906,45600.0
2005-04-26 10:40:00,24.41,24.43,24.4,24.4,30400.0,12.8906,12.9011,12.8853,12.8853,30400.0
2005-04-26 10:45:00,24.4,24.44,24.4,24.43,34600.0,12.8853,12.9064,12.8853,12.9011,34600.0
2005-04-26 10:50:00,24.43,24.49,24.43,24.49,50400.0,12.9011,12.9328,12.9011,12.9328,50400.0
2005-04-26 10:55:00,24.47,24.5,24.47,24.48,27000.0,12.9222,12.9381,12.9222,12.9275,27000.0
2005-04-26 11:00:00,24.47,24.49,24.47,24.47,5800.0,12.9222,12.9328,12.9222,12.9222,5800.0
2005-04-26 11:05:00,24.47,24.49,24.46,24.46,17800.0,12.9222,12.9328,12.917,12.917,17800.0
2005-04-26 11:10:00,24.47,24.47,24.46,24.46,11000.0,12.9222,12.9222,12.917,12.917,11000.0
2005-04-26 11:15:00,24.46,24.46,24.43,24.43,10800.0,12.917,12.917,12.9011,12.9011,10800.0
2005-04-26 11:20:00,24.43,24.46,24.43,24.46,24000.0,12.9011,12.917,12.9011,12.917,24000.0
2005-04-26 11:25:00,24.45,24.47,24.43,24.44,15200.0,12.9117,12.9222,12.9011,12.9064,15200.0
2005-04-26 11:30:00,24.43,24.47,24.43,24.47,20800.0,12.9011,12.9222,12.9011,12.9222,20800.0
2005-04-26 11:35:00,24.47,24.47,24.46,24.47,9400.0,12.9222,12.9222,12.917,12.9222,9400.0
2005-04-26 11:40:00,24.47,24.49,24.47,24.48,12200.0,12.9222,12.9328,12.9222,12.9275,12200.0
2005-04-26 11:45:00,24.48,24.48,24.45,24.45,25800.0,12.9275,12.9275,12.9117,12.9117,25800.0
2005-04-26 11:50:00,24.45,24.46,24.43,24.45,11000.0,12.9117,12.917,12.9011,12.9117,11000.0
2005-04-26 11:55:00,24.44,24.46,24.43,24.45,13600.0,12.9064,12.917,12.9011,12.9117,13600.0
2005-04-26 12:00:00,24.45,24.45,24.4,24.4,41800.0,12.9117,12.9117,12.8853,12.8853,41800.0
2005-04-26 12:05:00,24.39,24.43,24.39,24.41,17400.0,12.88,12.9011,12.88,12.8906,17400.0
2005-04-26 12:10:00,24.4,24.41,24.39,24.4,9800.0,12.8853,12.8906,12.88,12.8853,9800.0
2005-04-26 12:15:00,24.41,24.42,24.4,24.42,5800.0,12.8906,12.8958,12.8853,12.8958,5800.0
2005-04-26 12:20:00,24.42,24.42,24.39,24.39,27600.0,12.8958,12.8958,12.88,12.88,27600.0
2005-04-26 12:25:00,24.38,24.4,24.38,24.38,25600.0,12.8747,12.8853,12.8747,12.8747,25600.0
2005-04-26 12:30:00,24.39,24.43,24.39,24.42,32600.0,12.88,12.9011,12.88,12.8958,32600.0
2005-04-26 12:35:00,24.42,24.42,24.42,24.42,5000.0,12.8958,12.8958,12.8958,12.8958,5000.0
2005-04-26 12:40:00,24.42,24.43,24.41,24.43,12800.0,12.8958,12.9011,12.8906,12.9011,12800.0
2005-04-26 12:45:00,24.42,24.42,24.41,24.41,10000.0,12.8958,12.8958,12.8906,12.8906,10000.0
2005-04-26 12:50:00,24.41,24.45,24.41,24.43,19800.0,12.8906,12.9117,12.8906,12.9011,19800.0
2005-04-26 12:55:00,24.43,24.43,24.43,24.43,4000.0,12.9011,12.9011,12.9011,12.9011,4000.0
2005-04-26 13:00:00,24.43,24.43,24.42,24.43,53400.0,12.9011,12.9011,12.8958,12.9011,53400.0
2005-04-26 13:05:00,24.42,24.43,24.42,24.42,10000.0,12.8958,12.9011,12.8958,12.8958,10000.0
2005-04-26 13:10:00,24.42,24.43,24.42,24.42,14400.0,12.8958,12.9011,12.8958,12.8958,14400.0
2005-04-26 13:15:00,24.42,24.43,24.41,24.43,38200.0,12.8958,12.9011,12.8906,12.9011,38200.0
2005-04-26 13:20:00,24.42,24.42,24.41,24.41,20800.0,12.8958,12.8958,12.8906,12.8906,20800.0
2005-04-26 13:25:00,24.41,24.41,24.35,24.36,35800.0,12.8906,12.8906,12.8589,12.8641,35800.0
2005-04-26 13:30:00,24.36,24.37,24.34,24.35,37000.0,12.8641,12.8694,12.8536,12.8589,37000.0
2005-04-26 13:35:00,24.36,24.36,24.34,24.34,12400.0,12.8641,12.8641,12.8536,12.8536,12400.0
2005-04-26 13:40:00,24.34,24.35,24.34,24.35,13000.0,12.8536,12.8589,12.8536,12.8589,13000.0
2005-04-26 13:45:00,24.34,24.37,24.34,24.36,21400.0,12.8536,12.8694,12.8536,12.8641,21400.0
2005-04-26 13:50:00,24.36,24.36,24.35,24.35,30800.0,12.8641,12.8641,12.8589,12.8589,30800.0
2005-04-26 13:55:00,24.35,24.36,24.35,24.36,19200.0,12.8589,12.8641,12.8589,12.8641,19200.0
2005-04-26 14:00:00,24.36,24.36,24.33,24.33,26000.0,12.8641,12.8641,12.8483,12.8483,26000.0
2005-04-26 14:05:00,24.34,24.34,24.3,24.31,24200.0,12.8536,12.8536,12.8325,12.8377,24200.0
2005-04-26 14:10:00,24.31,24.33,24.31,24.32,32400.0,12.8377,12.8483,12.8377,12.843,32400.0
2005-04-26 14:15:00,24.32,24.32,24.29,24.31,38200.0,12.843,12.843,12.8272,12.8377,38200.0
2005-04-26 14:20:00,24.31,24.32,24.29,24.3,33400.0,12.8377,12.843,12.8272,12.8325,33400.0
2005-04-26 14:25:00,24.3,24.3,24.25,24.27,45000.0,12.8325,12.8325,12.8061,12.8166,45000.0
2005-04-26 14:30:00,24.27,24.3,24.27,24.28,24000.0,12.8166,12.8325,12.8166,12.8219,24000.0
2005-04-26 14:35:00,24.29,24.34,24.27,24.33,58000.0,12.8272,12.8536,12.8166,12.8483,58000.0
2005-04-26 14:40:00,24.33,24.33,24.3,24.3,32400.0,12.8483,12.8483,12.8325,12.8325,32400.0
2005-04-26 14:45:00,24.3,24.32,24.3,24.31,57000.0,12.8325,12.843,12.8325,12.8377,57000.0
2005-04-26 14:50:00,24.31,24.31,24.29,24.31,66800.0,12.8377,12.8377,12.8272,12.8377,66800.0
2005-04-26 14:55:00,24.31,24.31,24.26,24.27,36200.0,12.8377,12.8377,12.8113,12.8166,36200.0
2005-04-26 15:00:00,24.27,24.29,24.27,24.29,32800.0,12.8166,12.8272,12.8166,12.8272,32800.0
2005-04-26 15:05:00,24.29,24.29,24.28,24.28,32400.0,12.8272,12.8272,12.8219,12.8219,32400.0
2005-04-26 15:10:00,24.28,24.33,24.28,24.28,38400.0,12.8219,12.8483,12.8219,12.8219,38400.0
2005-04-26 15:15:00,24.27,24.28,24.25,24.27,34400.0,12.8166,12.8219,12.8061,12.8166,34400.0
2005-04-26 15:20:00,24.29,24.31,24.28,24.29,24200.0,12.8272,12.8377,12.8219,12.8272,24200.0
2005-04-26 15:25:00,24.29,24.31,24.28,24.29,40400.0,12.8272,12.8377,12.8219,12.8272,40400.0
2005-04-26 15:30:00,24.29,24.31,24.29,24.29,36000.0,12.8272,12.8377,12.8272,12.8272,36000.0
2005-04-26 15:35:00,24.29,24.3,24.28,24.3,26600.0,12.8272,12.8325,12.8219,12.8325,26600.0
2005-04-26 15:40:00,24.3,24.3,24.26,24.27,34200.0,12.8325,12.8325,12.8113,12.8166,34200.0
2005-04-26 15:45:00,24.27,24.28,24.27,24.27,22000.0,12.8166,12.8219,12.8166,12.8166,22000.0
2005-04-26 15:50:00,24.28,24.28,24.24,24.25,34600.0,12.8219,12.8219,12.8008,12.8061,34600.0
2005-04-26 15:55:00,24.25,24.25,24.2,24.22,78200.0,12.8061,12.8061,12.7797,12.7902,78200.0
2005-04-27 09:30:00,24.23,24.24,24.2,24.2,34400.0,12.7955,12.8008,12.7797,12.7797,34400.0
2005-04-27 09:35:00,24.22,24.22,24.18,24.18,58200.0,12.7902,12.7902,12.7691,12.7691,58200.0
2005-04-27 09:40:00,24.17,24.2,24.16,24.19,43200.0,12.7638,12.7797,12.7585,12.7744,43200.0
2005-04-27 09:45:00,24.19,24.22,24.18,24.18,41000.0,12.7744,12.7902,12.7691,12.7691,41000.0
2005-04-27 09:50:00,24.18,24.18,24.11,24.12,45000.0,12.7691,12.7691,12.7321,12.7374,45000.0
2005-04-27 09:55:00,24.12,24.13,24.11,24.11,22400.0,12.7374,12.7427,12.7321,12.7321,22400.0
2005-04-27 10:00:00,24.12,24.13,24.1,24.11,20400.0,12.7374,12.7427,12.7268,12.7321,20400.0
2005-04-27 10:05:00,24.12,24.13,24.11,24.11,13600.0,12.7374,12.7427,12.7321,12.7321,13600.0
2005-04-27 10:10:00,24.11,24.15,24.11,24.14,18000.0,12.7321,12.7532,12.7321,12.748,18000.0
2005-04-27 10:15:00,24.14,24.18,24.14,24.16,48400.0,12.748,12.7691,12.748,12.7585,48400.0
2005-04-27 10:20:00,24.17,24.17,24.14,24.14,22600.0,12.7638,12.7638,12.748,12.748,22600.0
2005-04-27 10:25:00,24.14,24.16,24.14,24.15,21000.0,12.748,12.7585,12.748,12.7532,21000.0
2005-04-27 10:30:00,24.16,24.25,24.16,24.25,40400.0,12.7585,12.8061,12.7585,12.8061,40400.0
2005-04-27 10:35:00,24.25,24.25,24.21,24.21,46200.0,12.8061,12.8061,12.7849,12.7849,46200.0
2005-04-27 10:40:00,24.21,24.21,24.2,24.2,16600.0,12.7849,12.7849,12.7797,12.7797,16600.0
2005-04-27 10:45:00,24.2,24.2,24.2,24.2,10200.0,12.7797,12.7797,12.7797,12.7797,10200.0
2005-04-27 10:50:00,24.2,24.21,24.2,24.2,17400.0,12.7797,12.7849,12.7797,12.7797,17400.0
2005-04-27 10:55:00,24.2,24.21,24.2,24.2,33800.0,12.7797,12.7849,12.7797,12.7797,33800.0
2005-04-27 11:00:00,24.2,24.2,24.18,24.18,29000.0,12.7797,12.7797,12.7691,12.7691,29000.0
2005-04-27 11:05:00,24.18,24.18,24.16,24.16,20000.0,12.7691,12.7691,12.7585,12.7585,20000.0
2005-04-27 11:10:00,24.16,24.16,24.15,24.15,14800.0,12.7585,12.7585,12.7532,12.7532,14800.0
2005-04-27 11:15:00,24.15,24.2,24.15,24.16,54200.0,12.7532,12.7797,12.7532,12.7585,54200.0
2005-04-27 11:20:00,24.16,24.2,24.15,24.18,62800.0,12.7585,12.7797,12.7532,12.7691,62800.0
2005-04-27 11:25:00,24.18,24.27,24.18,24.25,40600.0,12.7691,12.8166,12.7691,12.8061,40600.0
2005-04-27 11:30:00,24.25,24.28,24.23,24.26,42200.0,12.8061,12.8219,12.7955,12.8113,42200.0
2005-04-27 11:35:00,24.25,24.26,24.22,24.25,34200.0,12.8061,12.8113,12.7902,12.8061,34200.0
2005-04-27 11:40:00,24.24,24.24,24.22,24.22,7400.0,12.8008,12.8008,12.7902,12.7902,7400.0
2005-04-27 11:45:00,24.22,24.22,24.2,24.21,12800.0,12.7902,12.7902,12.7797,12.7849,12800.0
2005-04-27 11:50:00,24.2,24.21,24.19,24.2,27800.0,12.7797,12.7849,12.7744,12.7797,27800.0
2005-04-27 11:55:00,24.2,24.25,24.2,24.24,23600.0,12.7797,12.8061,12.7797,12.8008,23600.0
2005-04-27 12:00:00,24.24,24.29,24.24,24.28,27800.0,12.8008,12.8272,12.8008,12.8219,27800.0
2005-04-27 12:05:00,24.28,24.3,24.27,24.29,36200.0,12.8219,12.8325,12.8166,12.8272,36200.0
2005-04-27 12:10:00,24.28,24.29,24.28,24.28,17400.0,12.8219,12.8272,12.8219,12.8219,17400.0
2005-04-27 12:15:00,24.27,24.29,24.27,24.28,10400.0,12.8166,12.8272,12.8166,12.8219,10400.0
2005-04-27 12:20:00,24.28,24.3,24.28,24.3,19200.0,12.8219,12.8325,12.8219,12.8325,19200.0
2005-04-27 12:25:00,24.3,24.3,24.29,24.3,12600.0,12.8325,12.8325,12.8272,12.8325,12600.0
2005-04-27 12:30:00,24.3,24.3,24.27,24.27,10600.0,12.8325,12.8325,12.8166,12.8166,10600.0
2005-04-27 12:35:00,24.26,24.27,24.25,24.27,11400.0,12.8113,12.8166,12.8061,12.8166,11400.0
2005-04-27 12:40:00,24.27,24.3,24.27,24.3,7200.0,12.8166,12.8325,12.8166,12.8325,7200.0
2005-04-27 12:45:00,24.3,24.3,24.28,24.28,24800.0,12.8325,12.8325,12.8219,12.8219,24800.0
2005-04-27 12:50:00,24.27,24.29,24.27,24.28,7400.0,12.8166,12.8272,12.8166,12.8219,7400.0
2005-04-27 12:55:00,24.29,24.3,24.28,24.3,5600.0,12.8272,12.8325,12.8219,12.8325,5600.0
2005-04-27 13:00:00,24.3,24.33,24.3,24.33,14400.0,12.8325,12.8483,12.8325,12.8483,14400.0
2005-04-27 13:05:00,24.33,24.35,24.32,24.35,18800.0,12.8483,12.8589,12.843,12.8589,18800.0
2005-04-27 13:10:00,24.35,24.39,24.35,24.38,34600.0,12.8589,12.88,12.8589,12.8747,34600.0
2005-04-27 13:15:00,24.37,24.39,24.37,24.38,19200.0,12.8694,12.88,12.8694,12.8747,19200.0
2005-04-27 13:20:00,24.38,24.39,24.36,24.37,11600.0,12.8747,12.88,12.8641,12.8694,11600.0
2005-04-27 13:25:00,24.36,24.38,24.34,24.34,4600.0,12.8641,12.8747,12.8536,12.8536,4600.0
2005-04-27 13:30:00,24.34,24.37,24.34,24.37,17800.0,12.8536,12.8694,12.8536,12.8694,17800.0
2005-04-27 13:35:00,24.36,24.39,24.35,24.35,29600.0,12.8641,12.88,12.8589,12.8589,29600.0
2005-04-27 13:40:00,24.36,24.38,24.35,24.35,16400.0,12.8641,12.8747,12.8589,12.8589,16400.0
2005-04-27 13:45:00,24.35,24.37,24.35,24.37,14000.0,12.8589,12.8694,12.8589,12.8694,14000.0
2005-04-27 13:50:00,24.36,24.37,24.36,24.36,16000.0,12.8641,12.8694,12.8641,12.8641,16000.0
2005-04-27 13:55:00,24.37,24.39,24.36,24.38,19800.0,12.8694,12.88,12.8641,12.8747,19800.0
2005-04-27 14:00:00,24.38,24.4,24.37,24.39,19600.0,12.8747,12.8853,12.8694,12.88,19600.0
2005-04-27 14:05:00,24.39,24.4,24.38,24.39,17600.0,12.88,12.8853,12.8747,12.88,17600.0
2005-04-27 14:10:00,24.39,24.39,24.36,24.36,29400.0,12.88,12.88,12.8641,12.8641,29400.0
2005-04-27 14:15:00,24.36,24.38,24.36,24.38,8800.0,12.8641,12.8747,12.8641,12.8747,8800.0
2005-04-27 14:20:00,24.39,24.41,24.38,24.41,20000.0,12.88,12.8906,12.8747,12.8906,20000.0
2005-04-27 14:25:00,24.41,24.41,24.39,24.41,26000.0,12.8906,12.8906,12.88,12.8906,26000.0
2005-04-27 14:30:00,24.41,24.42,24.4,24.4,23000.0,12.8906,12.8958,12.8853,12.8853,23000.0
2005-04-27 14:35:00,24.4,24.41,24.4,24.41,18800.0,12.8853,12.8906,12.8853,12.8906,18800.0
2005-04-27 14:40:00,24.4,24.4,24.38,24.4,21800.0,12.8853,12.8853,12.8747,12.8853,21800.0
2005-04-27 14:45:00,24.39,24.4,24.39,24.39,17400.0,12.88,12.8853,12.88,12.88,17400.0
2005-04-27 14:50:00,24.38,24.43,24.38,24.43,32400.0,12.8747,12.9011,12.8747,12.9011,32400.0
2005-04-27 14:55:00,24.42,24.43,24.41,24.43,75000.0,12.8958,12.9011,12.8906,12.9011,75000.0
2005-04-27 15:00:00,24.43,24.45,24.43,24.43,57800.0,12.9011,12.9117,12.9011,12.9011,57800.0
2005-04-27 15:05:00,24.44,24.44,24.4,24.4,11200.0,12.9064,12.9064,12.8853,12.8853,11200.0
2005-04-27 15:10:00,24.4,24.42,24.4,24.42,25800.0,12.8853,12.8958,12.8853,12.8958,25800.0
2005-04-27 15:15:00,24.42,24.42,24.4,24.4,15600.0,12.8958,12.8958,12.8853,12.8853,15600.0
2005-04-27 15:20:00,24.4,24.41,24.38,24.41,62800.0,12.8853,12.8906,12.8747,12.8906,62800.0
2005-04-27 15:25:00,24.41,24.42,24.38,24.39,21200.0,12.8906,12.8958,12.8747,12.88,21200.0
2005-04-27 15:30:00,24.39,24.39,24.38,24.38,30000.0,12.88,12.88,12.8747,12.8747,30000.0
2005-04-27 15:35:00,24.38,24.39,24.38,24.39,61400.0,12.8747,12.88,12.8747,12.88,61400.0
2005-04-27 15:40:00,24.39,24.4,24.39,24.4,58600.0,12.88,12.8853,12.88,12.8853,58600.0
2005-04-27 15:45:00,24.4,24.42,24.4,24.41,58800.0,12.8853,12.8958,12.8853,12.8906,58800.0
2005-04-27 15:50:00,24.42,24.43,24.4,24.42,94800.0,12.8958,12.9011,12.8853,12.8958,94800.0
2005-04-27 15:55:00,24.42,24.42,24.39,24.42,59000.0,12.8958,12.8958,12.88,12.8958,59000.0
2005-04-28 09:30:00,24.36,24.42,24.36,24.37,38400.0,12.8641,12.8958,12.8641,12.8694,38400.0
2005-04-28 09:35:00,24.38,24.45,24.38,24.42,32400.0,12.8747,12.9117,12.8747,12.8958,32400.0
2005-04-28 09:40:00,24.42,24.43,24.39,24.39,73400.0,12.8958,12.9011,12.88,12.88,73400.0
2005-04-28 09:45:00,24.4,24.42,24.38,24.39,56200.0,12.8853,12.8958,12.8747,12.88,56200.0
2005-04-28 09:50:00,24.39,24.42,24.38,24.39,94400.0,12.88,12.8958,12.8747,12.88,94400.0
2005-04-28 09:55:00,24.39,24.39,24.29,24.29,55000.0,12.88,12.88,12.8272,12.8272,55000.0
2005-04-28 10:00:00,24.29,24.32,24.26,24.32,108800.0,12.8272,12.843,12.8113,12.843,108800.0
2005-04-28 10:05:00,24.32,24.36,24.32,24.36,124600.0,12.843,12.8641,12.843,12.8641,124600.0
2005-04-28 10:10:00,24.37,24.43,24.36,24.4,43800.0,12.8694,12.9011,12.8641,12.8853,43800.0
2005-04-28 10:15:00,24.39,24.4,24.35,24.36,36400.0,12.88,12.8853,12.8589,12.8641,36400.0
2005-04-28 10:20:00,24.36,24.43,24.35,24.43,35400.0,12.8641,12.9011,12.8589,12.9011,35400.0
2005-04-28 10:25:00,24.43,24.43,24.43,24.43,28600.0,12.9011,12.9011,12.9011,12.9011,28600.0
2005-04-28 10:30:00,24.43,24.46,24.43,24.43,34400.0,12.9011,12.917,12.9011,12.9011,34400.0
2005-04-28 10:35:00,24.43,24.43,24.39,24.4,19400.0,12.9011,12.9011,12.88,12.8853,19400.0
2005-04-28 10:40:00,24.4,24.4,24.38,24.38,20000.0,12.8853,12.8853,12.8747,12.8747,20000.0
2005-04-28 10:45:00,24.37,24.37,24.35,24.35,25000.0,12.8694,12.8694,12.8589,12.8589,25000.0
2005-04-28 10:50:00,24.34,24.36,24.34,24.35,34600.0,12.8536,12.8641,12.8536,12.8589,34600.0
2005-04-28 10:55:00,24.35,24.37,24.35,24.36,44400.0,12.8589,12.8694,12.8589,12.8641,44400.0
2005-04-28 11:00:00,24.36,24.37,24.36,24.36,34200.0,12.8641,12.8694,12.8641,12.8641,34200.0
2005-04-28 11:05:00,24.36,24.37,24.36,24.36,27200.0,12.8641,12.8694,12.8641,12.8641,27200.0
2005-04-28 11:10:00,24.35,24.35,24.32,24.32,34000.0,12.8589,12.8589,12.843,12.843,34000.0
2005-04-28 11:15:00,24.33,24.35,24.33,24.35,23800.0,12.8483,12.8589,12.8483,12.8589,23800.0
2005-04-28 11:20:00,24.35,24.38,24.35,24.38,40600.0,12.8589,12.8747,12.8589,12.8747,40600.0
2005-04-28 11:25:00,24.38,24.39,24.37,24.38,38800.0,12.8747,12.88,12.8694,12.8747,38800.0
2005-04-28 11:30:00,24.38,24.39,24.36,24.36,48200.0,12.8747,12.88,12.8641,12.8641,48200.0
2005-04-28 11:35:00,24.36,24.36,24.34,24.35,30400.0,12.8641,12.8641,12.8536,12.8589,30400.0
2005-04-28 11:40:00,24.35,24.36,24.35,24.36,12000.0,12.8589,12.8641,12.8589,12.8641,12000.0
2005-04-28 11:45:00,24.36,24.4,24.36,24.4,12600.0,12.8641,12.8853,12.8641,12.8853,12600.0
2005-04-28 11:50:00,24.4,24.4,24.39,24.39,21600.0,12.8853,12.8853,12.88,12.88,21600.0
2005-04-28 11:55:00,24.39,24.39,24.37,24.37,10400.0,12.88,12.88,12.8694,12.8694,10400.0
2005-04-28 12:00:00,24.36,24.37,24.35,24.36,12600.0,12.8641,12.8694,12.8589,12.8641,12600.0
2005-04-28 12:05:00,24.36,24.37,24.36,24.37,14600.0,12.8641,12.8694,12.8641,12.8694,14600.0
2005-04-28 12:10:00,24.37,24.38,24.37,24.38,40600.0,12.8694,12.8747,12.8694,12.8747,40600.0
2005-04-28 12:15:00,24.38,24.39,24.38,24.39,16000.0,12.8747,12.88,12.8747,12.88,16000.0
2005-04-28 12:20:00,24.39,24.4,24.39,24.4,8800.0,12.88,12.8853,12.88,12.8853,8800.0
2005-04-28 12:25:00,24.4,24.43,24.4,24.43,22400.0,12.8853,12.9011,12.8853,12.9011,22400.0
2005-04-28 12:30:00,24.43,24.45,24.43,24.45,24000.0,12.9011,12.9117,12.9011,12.9117,24000.0
2005-04-28 12:35:00,24.44,24.45,24.44,24.44,8000.0,12.9064,12.9117,12.9064,12.9064,8000.0
2005-04-28 12:40:00,24.45,24.47,24.45,24.46,15600.0,12.9117,12.9222,12.9117,12.917,15600.0
2005-04-28 12:45:00,24.46,24.48,24.46,24.47,43800.0,12.917,12.9275,12.917,12.9222,43800.0
2005-04-28 12:50:00,24.47,24.47,24.44,24.44,9400.0,12.9222,12.9222,12.9064,12.9064,9400.0
2005-04-28 12:55:00,24.44,24.45,24.43,24.45,13800.0,12.9064,12.9117,12.9011,12.9117,13800.0
2005-04-28 13:00:00,24.45,24.46,24.45,24.46,10000.0,12.9117,12.917,12.9117,12.917,10000.0
2005-04-28 13:05:00,24.46,24.48,24.46,24.47,33600.0,12.917,12.9275,12.917,12.9222,33600.0
2005-04-28 13:10:00,24.48,24.5,24.48,24.48,37000.0,12.9275,12.9381,12.9275,12.9275,37000.0
2005-04-28 13:15:00,24.48,24.48,24.44,24.45,18400.0,12.9275,12.9275,12.9064,12.9117,18400.0
2005-04-28 13:20:00,24.46,24.48,24.46,24.48,25600.0,12.917,12.9275,12.917,12.9275,25600.0
2005-04-28 13:25:00,24.48,24.48,24.47,24.48,17800.0,12.9275,12.9275,12.9222,12.9275,17800.0
2005-04-28 13:30:00,24.48,24.49,24.47,24.48,31200.0,12.9275,12.9328,12.9222,12.9275,31200.0
2005-04-28 13:35:00,24.49,24.49,24.48,24.49,129800.0,12.9328,12.9328,12.9275,12.9328,129800.0
2005-04-28 13:40:00,24.49,24.54,24.49,24.53,80600.0,12.9328,12.9592,12.9328,12.9539,80600.0
2005-04-28 13:45:00,24.53,24.53,24.52,24.53,46400.0,12.9539,12.9539,12.9486,12.9539,46400.0
2005-04-28 13:50:00,24.53,24.56,24.53,24.56,51600.0,12.9539,12.9698,12.9539,12.9698,51600.0
2005-04-28 13:55:00,24.56,24.6,24.56,24.59,81600.0,12.9698,12.9909,12.9698,12.9856,81600.0
2005-04-28 14:00:00,24.6,24.6,24.55,24.56,35000.0,12.9909,12.9909,12.9645,12.9698,35000.0
2005-04-28 14:05:00,24.57,24.57,24.49,24.5,28000.0,12.975,12.975,12.9328,12.9381,28000.0
2005-04-28 14:10:00,24.5,24.5,24.43,24.43,39000.0,12.9381,12.9381,12.9011,12.9011,39000.0
2005-04-28 14:15:00,24.46,24.48,24.44,24.45,28400.0,12.917,12.9275,12.9064,12.9117,28400.0
2005-04-28 14:20:00,24.45,24.45,24.41,24.41,46800.0,12.9117,12.9117,12.8906,12.8906,46800.0
2005-04-28 14:25:00,24.41,24.43,24.38,24.42,37200.0,12.8906,12.9011,12.8747,12.8958,37200.0
2005-04-28 14:30:00,24.42,24.42,24.38,24.4,23000.0,12.8958,12.8958,12.8747,12.8853,23000.0
2005-04-28 14:35:00,24.4,24.44,24.4,24.43,11200.0,12.8853,12.9064,12.8853,12.9011,11200.0
2005-04-28 14:40:00,24.43,24.47,24.43,24.46,20000.0,12.9011,12.9222,12.9011,12.917,20000.0
2005-04-28 14:45:00,24.46,24.46,24.41,24.42,24600.0,12.917,12.917,12.8906,12.8958,24600.0
2005-04-28 14:50:00,24.42,24.45,24.41,24.45,27200.0,12.8958,12.9117,12.8906,12.9117,27200.0
2005-04-28 14:55:00,24.45,24.46,24.45,24.45,63400.0,12.9117,12.917,12.9117,12.9117,63400.0
2005-04-28 15:00:00,24.45,24.45,24.43,24.44,16600.0,12.9117,12.9117,12.9011,12.9064,16600.0
2005-04-28 15:05:00,24.44,24.46,24.43,24.45,48600.0,12.9064,12.917,12.9011,12.9117,48600.0
2005-04-28 15:10:00,24.45,24.48,24.44,24.47,63400.0,12.9117,12.9275,12.9064,12.9222,63400.0
2005-04-28 15:15:00,24.47,24.5,24.46,24.49,100200.0,12.9222,12.9381,12.917,12.9328,100200.0
2005-04-28 15:20:00,24.49,24.52,24.49,24.52,76000.0,12.9328,12.9486,12.9328,12.9486,76000.0
2005-04-28 15:25:00,24.51,24.52,24.5,24.5,25800.0,12.9434,12.9486,12.9381,12.9381,25800.0
2005-04-28 15:30:00,24.5,24.53,24.5,24.52,151000.0,12.9381,12.9539,12.9381,12.9486,151000.0
2005-04-28 15:35:00,24.52,24.52,24.5,24.5,103200.0,12.9486,12.9486,12.9381,12.9381,103200.0
2005-04-28 15:40:00,24.5,24.52,24.5,24.5,43000.0,12.9381,12.9486,12.9381,12.9381,43000.0
2005-04-28 15:45:00,24.5,24.53,24.5,24.52,125000.0,12.9381,12.9539,12.9381,12.9486,125000.0
2005-04-28 15:50:00,24.52,24.53,24.5,24.52,107400.0,12.9486,12.9539,12.9381,12.9486,107400.0
2005-04-28 15:55:00,24.53,24.53,24.5,24.52,171800.0,12.9539,12.9539,12.9381,12.9486,171800.0
2005-04-29 09:30:00,24.54,24.58,24.5,24.5,50800.0,12.9592,12.9803,12.9381,12.9381,50800.0
2005-04-29 09:35:00,24.52,24.58,24.5,24.56,36800.0,12.9486,12.9803,12.9381,12.9698,36800.0
2005-04-29 09:40:00,24.55,24.59,24.55,24.58,46800.0,12.9645,12.9856,12.9645,12.9803,46800.0
2005-04-29 09:45:00,24.58,24.58,24.55,24.55,44000.0,12.9803,12.9803,12.9645,12.9645,44000.0
2005-04-29 09:50:00,24.55,24.55,24.51,24.51,53400.0,12.9645,12.9645,12.9434,12.9434,53400.0
2005-04-29 09:55:00,24.5,24.53,24.5,24.53,67600.0,12.9381,12.9539,12.9381,12.9539,67600.0
2005-04-29 10:00:00,24.53,24.55,24.52,24.53,51600.0,12.9539,12.9645,12.9486,12.9539,51600.0
2005-04-29 10:05:00,24.53,24.53,24.48,24.49,74400.0,12.9539,12.9539,12.9275,12.9328,74400.0
2005-04-29 10:10:00,24.49,24.51,24.47,24.49,107800.0,12.9328,12.9434,12.9222,12.9328,107800.0
2005-04-29 10:15:00,24.49,24.55,24.48,24.55,91800.0,12.9328,12.9645,12.9275,12.9645,91800.0
2005-04-29 10:20:00,24.55,24.55,24.5,24.52,22400.0,12.9645,12.9645,12.9381,12.9486,22400.0
2005-04-29 10:25:00,24.52,24.52,24.48,24.5,54200.0,12.9486,12.9486,12.9275,12.9381,54200.0
2005-04-29 10:30:00,24.5,24.51,24.48,24.49,31600.0,12.9381,12.9434,12.9275,12.9328,31600.0
2005-04-29 10:35:00,24.49,24.53,24.47,24.51,47400.0,12.9328,12.9539,12.9222,12.9434,47400.0
2005-04-29 10:40:00,24.5,24.5,24.49,24.5,27600.0,12.9381,12.9381,12.9328,12.9381,27600.0
2005-04-29 10:45:00,24.5,24.52,24.46,24.47,29400.0,12.9381,12.9486,12.917,12.9222,29400.0
2005-04-29 10:50:00,24.47,24.53,24.47,24.53,31000.0,12.9222,12.9539,12.9222,12.9539,31000.0
2005-04-29 10:55:00,24.53,24.62,24.53,24.61,91200.0,12.9539,13.0014,12.9539,12.9962,91200.0
2005-04-29 11:00:00,24.6,24.61,24.59,24.59,54800.0,12.9909,12.9962,12.9856,12.9856,54800.0
2005-04-29 11:05:00,24.58,24.64,24.54,24.64,92000.0,12.9803,13.012,12.9592,13.012,92000.0
2005-04-29 11:10:00,24.61,24.61,24.57,24.57,62800.0,12.9962,12.9962,12.975,12.975,62800.0
2005-04-29 11:15:00,24.57,24.58,24.56,24.57,35200.0,12.975,12.9803,12.9698,12.975,35200.0
2005-04-29 11:20:00,24.56,24.56,24.51,24.52,39800.0,12.9698,12.9698,12.9434,12.9486,39800.0
2005-04-29 11:25:00,24.52,24.52,24.5,24.51,54800.0,12.9486,12.9486,12.9381,12.9434,54800.0
2005-04-29 11:30:00,24.51,24.53,24.5,24.5,66200.0,12.9434,12.9539,12.9381,12.9381,66200.0
2005-04-29 11:35:00,24.5,24.52,24.49,24.49,29200.0,12.9381,12.9486,12.9328,12.9328,29200.0
2005-04-29 11:40:00,24.49,24.49,24.45,24.45,24600.0,12.9328,12.9328,12.9117,12.9117,24600.0
2005-04-29 11:45:00,24.45,24.47,24.43,24.47,21800.0,12.9117,12.9222,12.9011,12.9222,21800.0
2005-04-29 11:50:00,24.47,24.5,24.47,24.49,11400.0,12.9222,12.9381,12.9222,12.9328,11400.0
2005-04-29 11:55:00,24.5,24.54,24.5,24.52,18600.0,12.9381,12.9592,12.9381,12.9486,18600.0
2005-04-29 12:00:00,24.51,24.56,24.51,24.53,43400.0,12.9434,12.9698,12.9434,12.9539,43400.0
2005-04-29 12:05:00,24.53,24.54,24.51,24.52,22000.0,12.9539,12.9592,12.9434,12.9486,22000.0
2005-04-29 12:10:00,24.52,24.53,24.52,24.52,20600.0,12.9486,12.9539,12.9486,12.9486,20600.0
2005-04-29 12:15:00,24.53,24.53,24.5,24.5,21200.0,12.9539,12.9539,12.9381,12.9381,21200.0
2005-04-29 12:20:00,24.5,24.52,24.5,24.52,24800.0,12.9381,12.9486,12.9381,12.9486,24800.0
2005-04-29 12:25:00,24.52,24.53,24.51,24.51,17200.0,12.9486,12.9539,12.9434,12.9434,17200.0
2005-04-29 12:30:00,24.52,24.54,24.5,24.5,56600.0,12.9486,12.9592,12.9381,12.9381,56600.0
2005-04-29 12:35:00,24.5,24.53,24.5,24.53,43200.0,12.9381,12.9539,12.9381,12.9539,43200.0
2005-04-29 12:40:00,24.54,24.56,24.54,24.55,17600.0,12.9592,12.9698,12.9592,12.9645,17600.0
2005-04-29 12:45:00,24.55,24.56,24.54,24.56,7400.0,12.9645,12.9698,12.9592,12.9698,7400.0
2005-04-29 12:50:00,24.56,24.59,24.56,24.57,19200.0,12.9698,12.9856,12.9698,12.975,19200.0
2005-04-29 12:55:00,24.57,24.59,24.57,24.57,23600.0,12.975,12.9856,12.975,12.975,23600.0
2005-04-29 13:00:00,24.57,24.6,24.57,24.57,22000.0,12.975,12.9909,12.975,12.975,22000.0
2005-04-29 13:05:00,24.57,24.6,24.57,24.6,33200.0,12.975,12.9909,12.975,12.9909,33200.0
2005-04-29 13:10:00,24.59,24.62,24.59,24.61,24800.0,12.9856,13.0014,12.9856,12.9962,24800.0
2005-04-29 13:15:00,24.61,24.63,24.6,24.63,25600.0,12.9962,13.0067,12.9909,13.0067,25600.0
2005-04-29 13:20:00,24.63,24.63,24.59,24.6,20200.0,13.0067,13.0067,12.9856,12.9909,20200.0
2005-04-29 13:25:00,24.6,24.6,24.58,24.58,35800.0,12.9909,12.9909,12.9803,12.9803,35800.0
2005-04-29 13:30:00,24.59,24.59,24.57,24.57,24800.0,12.9856,12.9856,12.975,12.975,24800.0
2005-04-29 13:35:00,24.57,24.57,24.55,24.56,14400.0,12.975,12.975,12.9645,12.9698,14400.0
2005-04-29 13:40:00,24.56,24.58,24.55,24.56,22600.0,12.9698,12.9803,12.9645,12.9698,22600.0
2005-04-29 13:45:00,24.56,24.6,24.56,24.6,30800.0,12.9698,12.9909,12.9698,12.9909,30800.0
2005-04-29 13:50:00,24.59,24.59,24.58,24.59,44600.0,12.9856,12.9856,12.9803,12.9856,44600.0
2005-04-29 13:55:00,24.59,24.61,24.59,24.6,20400.0,12.9856,12.9962,12.9856,12.9909,20400.0
2005-04-29 14:00:00,24.6,24.63,24.6,24.63,35000.0,12.9909,13.0067,12.9909,13.0067,35000.0
2005-04-29 14:05:00,24.62,24.63,24.61,24.61,25200.0,13.0014,13.0067,12.9962,12.9962,25200.0
2005-04-29 14:10:00,24.6,24.63,24.6,24.63,57800.0,12.9909,13.0067,12.9909,13.0067,57800.0
2005-04-29 14:15:00,24.61,24.62,24.6,24.6,23000.0,12.9962,13.0014,12.9909,12.9909,23000.0
2005-04-29 14:20:00,24.61,24.62,24.6,24.62,30600.0,12.9962,13.0014,12.9909,13.0014,30600.0
2005-04-29 14:25:00,24.64,24.64,24.62,24.63,25400.0,13.012,13.012,13.0014,13.0067,25400.0
2005-04-29 14:30:00,24.63,24.67,24.63,24.67,47200.0,13.0067,13.0279,13.0067,13.0279,47200.0
2005-04-29 14:35:00,24.66,24.7,24.66,24.7,173200.0,13.0226,13.0437,13.0226,13.0437,173200.0
2005-04-29 14:40:00,24.7,24.73,24.69,24.7,46800.0,13.0437,13.0595,13.0384,13.0437,46800.0
2005-04-29 14:45:00,24.7,24.71,24.7,24.7,83600.0,13.0437,13.049,13.0437,13.0437,83600.0
2005-04-29 14:50:00,24.7,24.7,24.68,24.68,63600.0,13.0437,13.0437,13.0331,13.0331,63600.0
2005-04-29 14:55:00,24.68,24.7,24.66,24.66,35600.0,13.0331,13.0437,13.0226,13.0226,35600.0
2005-04-29 15:00:00,24.66,24.67,24.63,24.64,61600.0,13.0226,13.0279,13.0067,13.012,61600.0
2005-04-29 15:05:00,24.63,24.67,24.63,24.65,37200.0,13.0067,13.0279,13.0067,13.0173,37200.0
2005-04-29 15:10:00,24.65,24.65,24.62,24.63,39200.0,13.0173,13.0173,13.0014,13.0067,39200.0
2005-04-29 15:15:00,24.63,24.68,24.63,24.66,46400.0,13.0067,13.0331,13.0067,13.0226,46400.0
2005-04-29 15:20:00,24.67,24.67,24.62,24.63,26800.0,13.0279,13.0279,13.0014,13.0067,26800.0
2005-04-29 15:25:00,24.63,24.65,24.62,24.62,54600.0,13.0067,13.0173,13.0014,13.0014,54600.0
2005-04-29 15:30:00,24.62,24.65,24.62,24.63,58400.0,13.0014,13.0173,13.0014,13.0067,58400.0
2005-04-29 15:35:00,24.63,24.63,24.61,24.61,54000.0,13.0067,13.0067,12.9962,12.9962,54000.0
2005-04-29 15:40:00,24.61,24.68,24.61,24.67,88200.0,12.9962,13.0331,12.9962,13.0279,88200.0
2005-04-29 15:45:00,24.67,24.68,24.66,24.68,49600.0,13.0279,13.0331,13.0226,13.0331,49600.0
2005-04-29 15:50:00,24.69,24.73,24.68,24.72,72000.0,13.0384,13.0595,13.0331,13.0543,72000.0
2005-04-29 15:55:00,24.73,24.73,24.68,24.68,97800.0,13.0595,13.0595,13.0331,13.0331,97800.0
2005-05-02 09:30:00,24.76,24.81,24.75,24.76,50600.0,13.0754,13.1018,13.0701,13.0754,50600.0
2005-05-02 09:35:00,24.77,24.8,24.76,24.8,14400.0,13.0807,13.0965,13.0754,13.0965,14400.0
2005-05-02 09:40:00,24.79,24.79,24.78,24.78,20400.0,13.0912,13.0912,13.0859,13.0859,20400.0
2005-05-02 09:45:00,24.78,24.8,24.78,24.78,33400.0,13.0859,13.0965,13.0859,13.0859,33400.0
2005-05-02 09:50:00,24.78,24.79,24.78,24.78,19600.0,13.0859,13.0912,13.0859,13.0859,19600.0
2005-05-02 09:55:00,24.78,24.78,24.77,24.78,15200.0,13.0859,13.0859,13.0807,13.0859,15200.0
2005-05-02 10:00:00,24.77,24.79,24.77,24.79,17000.0,13.0807,13.0912,13.0807,13.0912,17000.0
2005-05-02 10:05:00,24.78,24.8,24.78,24.8,19200.0,13.0859,13.0965,13.0859,13.0965,19200.0
2005-05-02 10:10:00,24.8,24.8,24.78,24.78,8400.0,13.0965,13.0965,13.0859,13.0859,8400.0
2005-05-02 10:15:00,24.78,24.78,24.76,24.77,13200.0,13.0859,13.0859,13.0754,13.0807,13200.0
2005-05-02 10:20:00,24.76,24.77,24.74,24.74,22400.0,13.0754,13.0807,13.0648,13.0648,22400.0
2005-05-02 10:25:00,24.74,24.75,24.73,24.75,11800.0,13.0648,13.0701,13.0595,13.0701,11800.0
2005-05-02 10:30:00,24.75,24.75,24.72,24.72,9000.0,13.0701,13.0701,13.0543,13.0543,9000.0
2005-05-02 10:35:00,24.73,24.73,24.68,24.68,12000.0,13.0595,13.0595,13.0331,13.0331,12000.0
2005-05-02 10:40:00,24.68,24.71,24.67,24.71,58600.0,13.0331,13.049,13.0279,13.049,58600.0
2005-05-02 10:45:00,24.71,24.75,24.71,24.75,17000.0,13.049,13.0701,13.049,13.0701,17000.0
2005-05-02 10:50:00,24.75,24.75,24.73,24.75,17600.0,13.0701,13.0701,13.0595,13.0701,17600.0
2005-05-02 10:55:00,24.75,24.75,24.74,24.74,8800.0,13.0701,13.0701,13.0648,13.0648,8800.0
2005-05-02 11:00:00,24.74,24.74,24.72,24.72,7800.0,13.0648,13.0648,13.0543,13.0543,7800.0
2005-05-02 11:05:00,24.72,24.72,24.69,24.71,14800.0,13.0543,13.0543,13.0384,13.049,14800.0
2005-05-02 11:10:00,24.7,24.7,24.69,24.7,8400.0,13.0437,13.0437,13.0384,13.0437,8400.0
2005-05-02 11:15:00,24.69,24.69,24.68,24.68,5600.0,13.0384,13.0384,13.0331,13.0331,5600.0
2005-05-02 11:20:00,24.69,24.69,24.68,24.68,6600.0,13.0384,13.0384,13.0331,13.0331,6600.0
2005-05-02 11:25:00,24.7,24.7,24.68,24.68,46000.0,13.0437,13.0437,13.0331,13.0331,46000.0
2005-05-02 11:30:00,24.68,24.69,24.68,24.68,8400.0,13.0331,13.0384,13.0331,13.0331,8400.0
2005-05-02 11:35:00,24.68,24.68,24.67,24.67,7400.0,13.0331,13.0331,13.0279,13.0279,7400.0
2005-05-02 11:40:00,24.67,24.67,24.65,24.65,8400.0,13.0279,13.0279,13.0173,13.0173,8400.0
2005-05-02 11:45:00,24.65,24.65,24.64,24.64,15600.0,13.0173,13.0173,13.012,13.012,15600.0
2005-05-02 11:50:00,24.64,24.67,24.64,24.65,26800.0,13.012,13.0279,13.012,13.0173,26800.0
2005-05-02 11:55:00,24.66,24.67,24.65,24.67,6600.0,13.0226,13.0279,13.0173,13.0279,6600.0
2005-05-02 12:00:00,24.67,24.67,24.65,24.65,10600.0,13.0279,13.0279,13.0173,13.0173,10600.0
2005-05-02 12:05:00,24.65,24.65,24.65,24.65,11200.0,13.0173,13.0173,13.0173,13.0173,11200.0
2005-05-02 12:10:00,24.65,24.65,24.64,24.65,34600.0,13.0173,13.0173,13.012,13.0173,34600.0
2005-05-02 12:15:00,24.65,24.66,24.65,24.66,40600.0,13.0173,13.0226,13.0173,13.0226,40600.0
2005-05-02 12:20:00,24.66,24.67,24.66,24.66,4600.0,13.0226,13.0279,13.0226,13.0226,4600.0
2005-05-02 12:25:00,24.66,24.68,24.66,24.67,9200.0,13.0226,13.0331,13.0226,13.0279,9200.0
2005-05-02 12:30:00,24.67,24.67,24.65,24.65,14200.0,13.0279,13.0279,13.0173,13.0173,14200.0
2005-05-02 12:35:00,24.65,24.68,24.64,24.67,13000.0,13.0173,13.0331,13.012,13.0279,13000.0
2005-05-02 12:40:00,24.67,24.67,24.66,24.66,10200.0,13.0279,13.0279,13.0226,13.0226,10200.0
2005-05-02 12:45:00,24.66,24.66,24.65,24.65,5800.0,13.0226,13.0226,13.0173,13.0173,5800.0
2005-05-02 12:50:00,24.65,24.65,24.65,24.65,3800.0,13.0173,13.0173,13.0173,13.0173,3800.0
2005-05-02 12:55:00,24.65,24.65,24.65,24.65,31000.0,13.0173,13.0173,13.0173,13.0173,31000.0
2005-05-02 13:00:00,24.65,24.65,24.64,24.65,26000.0,13.0173,13.0173,13.012,13.0173,26000.0
2005-05-02 13:05:00,24.65,24.66,24.64,24.65,8400.0,13.0173,13.0226,13.012,13.0173,8400.0
2005-05-02 13:10:00,24.65,24.67,24.65,24.67,7000.0,13.0173,13.0279,13.0173,13.0279,7000.0
2005-05-02 13:15:00,24.67,24.67,24.66,24.66,8400.0,13.0279,13.0279,13.0226,13.0226,8400.0
2005-05-02 13:20:00,24.66,24.68,24.66,24.68,11400.0,13.0226,13.0331,13.0226,13.0331,11400.0
2005-05-02 13:25:00,24.68,24.68,24.67,24.67,6200.0,13.0331,13.0331,13.0279,13.0279,6200.0
2005-05-02 13:30:00,24.67,24.67,24.66,24.66,8800.0,13.0279,13.0279,13.0226,13.0226,8800.0
2005-05-02 13:35:00,24.66,24.66,24.63,24.64,12600.0,13.0226,13.0226,13.0067,13.012,12600.0
2005-05-02 13:40:00,24.63,24.63,24.61,24.61,29800.0,13.0067,13.0067,12.9962,12.9962,29800.0
2005-05-02 13:45:00,24.61,24.61,24.61,24.61,23200.0,12.9962,12.9962,12.9962,12.9962,23200.0
2005-05-02 13:50:00,24.61,24.64,24.61,24.63,20200.0,12.9962,13.012,12.9962,13.0067,20200.0
2005-05-02 13:55:00,24.63,24.65,24.61,24.61,16000.0,13.0067,13.0173,12.9962,12.9962,16000.0
2005-05-02 14:00:00,24.61,24.62,24.59,24.59,15400.0,12.9962,13.0014,12.9856,12.9856,15400.0
2005-05-02 14:05:00,24.59,24.59,24.55,24.56,21200.0,12.9856,12.9856,12.9645,12.9698,21200.0
2005-05-02 14:10:00,24.56,24.56,24.54,24.55,22000.0,12.9698,12.9698,12.9592,12.9645,22000.0
2005-05-02 14:15:00,24.55,24.59,24.55,24.58,28400.0,12.9645,12.9856,12.9645,12.9803,28400.0
2005-05-02 14:20:00,24.58,24.58,24.56,24.56,7200.0,12.9803,12.9803,12.9698,12.9698,7200.0
2005-05-02 14:25:00,24.56,24.59,24.56,24.58,14200.0,12.9698,12.9856,12.9698,12.9803,14200.0
2005-05-02 14:30:00,24.57,24.58,24.56,24.57,16800.0,12.975,12.9803,12.9698,12.975,16800.0
2005-05-02 14:35:00,24.57,24.61,24.56,24.61,17200.0,12.975,12.9962,12.9698,12.9962,17200.0
2005-05-02 14:40:00,24.61,24.61,24.6,24.6,11400.0,12.9962,12.9962,12.9909,12.9909,11400.0
2005-05-02 14:45:00,24.6,24.61,24.59,24.6,14400.0,12.9909,12.9962,12.9856,12.9909,14400.0
2005-05-02 14:50:00,24.59,24.59,24.56,24.56,20000.0,12.9856,12.9856,12.9698,12.9698,20000.0
2005-05-02 14:55:00,24.56,24.58,24.56,24.56,22000.0,12.9698,12.9803,12.9698,12.9698,22000.0
2005-05-02 15:00:00,24.57,24.57,24.56,24.56,13000.0,12.975,12.975,12.9698,12.9698,13000.0
2005-05-02 15:05:00,24.56,24.58,24.56,24.57,13000.0,12.9698,12.9803,12.9698,12.975,13000.0
2005-05-02 15:10:00,24.57,24.58,24.56,24.58,20200.0,12.975,12.9803,12.9698,12.9803,20200.0
2005-05-02 15:15:00,24.58,24.58,24.57,24.57,14800.0,12.9803,12.9803,12.975,12.975,14800.0
2005-05-02 15:20:00,24.57,24.59,24.56,24.56,24600.0,12.975,12.9856,12.9698,12.9698,24600.0
2005-05-02 15:25:00,24.57,24.59,24.56,24.59,18800.0,12.975,12.9856,12.9698,12.9856,18800.0
2005-05-02 15:30:00,24.59,24.6,24.58,24.59,24000.0,12.9856,12.9909,12.9803,12.9856,24000.0
2005-05-02 15:35:00,24.6,24.6,24.58,24.59,12200.0,12.9909,12.9909,12.9803,12.9856,12200.0
2005-05-02 15:40:00,24.58,24.62,24.58,24.62,28600.0,12.9803,13.0014,12.9803,13.0014,28600.0
2005-05-02 15:45:00,24.61,24.62,24.6,24.6,26800.0,12.9962,13.0014,12.9909,12.9909,26800.0
2005-05-02 15:50:00,24.6,24.61,24.6,24.61,31600.0,12.9909,12.9962,12.9909,12.9962,31600.0
2005-05-02 15:55:00,24.61,24.64,24.6,24.64,124000.0,12.9962,13.012,12.9909,13.012,124000.0
2005-05-03 09:30:00,24.64,24.65,24.61,24.64,59600.0,13.012,13.0173,12.9962,13.012,59600.0
2005-05-03 09:35:00,24.64,24.65,24.64,24.65,28000.0,13.012,13.0173,13.012,13.0173,28000.0
2005-05-03 09:40:00,24.65,24.7,24.64,24.7,32200.0,13.0173,13.0437,13.012,13.0437,32200.0
2005-05-03 09:45:00,24.7,24.74,24.69,24.74,45200.0,13.0437,13.0648,13.0384,13.0648,45200.0
2005-05-03 09:50:00,24.71,24.76,24.71,24.76,31600.0,13.049,13.0754,13.049,13.0754,31600.0
2005-05-03 09:55:00,24.76,24.83,24.76,24.8,34400.0,13.0754,13.1123,13.0754,13.0965,34400.0
2005-05-03 10:00:00,24.82,24.86,24.8,24.86,43200.0,13.1071,13.1282,13.0965,13.1282,43200.0
2005-05-03 10:05:00,24.86,24.88,24.85,24.88,30400.0,13.1282,13.1388,13.1229,13.1388,30400.0
2005-05-03 10:10:00,24.89,24.89,24.86,24.86,20800.0,13.144,13.144,13.1282,13.1282,20800.0
2005-05-03 10:15:00,24.86,24.86,24.86,24.86,22800.0,13.1282,13.1282,13.1282,13.1282,22800.0
2005-05-03 10:20:00,24.86,24.9,24.86,24.86,39600.0,13.1282,13.1493,13.1282,13.1282,39600.0
2005-05-03 10:25:00,24.86,24.9,24.86,24.89,24600.0,13.1282,13.1493,13.1282,13.144,24600.0
2005-05-03 10:30:00,24.89,24.9,24.88,24.9,21600.0,13.144,13.1493,13.1388,13.1493,21600.0
2005-05-03 10:35:00,24.9,24.92,24.9,24.91,23600.0,13.1493,13.1599,13.1493,13.1546,23600.0
2005-05-03 10:40:00,24.91,24.92,24.89,24.92,22000.0,13.1546,13.1599,13.144,13.1599,22000.0
2005-05-03 10:45:00,24.92,24.92,24.91,24.92,18000.0,13.1599,13.1599,13.1546,13.1599,18000.0
2005-05-03 10:50:00,24.91,24.91,24.81,24.89,18200.0,13.1546,13.1546,13.1018,13.144,18200.0
2005-05-03 10:55:00,24.89,24.92,24.89,24.89,71600.0,13.144,13.1599,13.144,13.144,71600.0
2005-05-03 11:00:00,24.9,24.93,24.9,24.92,148400.0,13.1493,13.1652,13.1493,13.1599,148400.0
2005-05-03 11:05:00,24.93,24.93,24.91,24.92,73800.0,13.1652,13.1652,13.1546,13.1599,73800.0
2005-05-03 11:10:00,24.92,24.92,24.91,24.91,11800.0,13.1599,13.1599,13.1546,13.1546,11800.0
2005-05-03 11:15:00,24.91,24.92,24.9,24.91,52400.0,13.1546,13.1599,13.1493,13.1546,52400.0
2005-05-03 11:20:00,24.91,24.92,24.9,24.9,42200.0,13.1546,13.1599,13.1493,13.1493,42200.0
2005-05-03 11:25:00,24.91,24.92,24.91,24.91,46400.0,13.1546,13.1599,13.1546,13.1546,46400.0
2005-05-03 11:30:00,24.92,24.92,24.91,24.92,18400.0,13.1599,13.1599,13.1546,13.1599,18400.0
2005-05-03 11:35:00,24.92,24.93,24.9,24.92,75600.0,13.1599,13.1652,13.1493,13.1599,75600.0
2005-05-03 11:40:00,24.92,24.93,24.92,24.92,30600.0,13.1599,13.1652,13.1599,13.1599,30600.0
2005-05-03 11:45:00,24.92,24.93,24.92,24.92,70200.0,13.1599,13.1652,13.1599,13.1599,70200.0
2005-05-03 11:50:00,24.92,24.93,24.92,24.93,12600.0,13.1599,13.1652,13.1599,13.1652,12600.0
2005-05-03 11:55:00,24.92,24.93,24.9,24.92,46800.0,13.1599,13.1652,13.1493,13.1599,46800.0
2005-05-03 12:00:00,24.93,24.93,24.91,24.93,68800.0,13.1652,13.1652,13.1546,13.1652,68800.0
2005-05-03 12:05:00,24.92,24.93,24.91,24.92,11400.0,13.1599,13.1652,13.1546,13.1599,11400.0
2005-05-03 12:10:00,24.92,24.93,24.92,24.93,18800.0,13.1599,13.1652,13.1599,13.1652,18800.0
2005-05-03 12:15:00,24.93,24.95,24.92,24.93,25600.0,13.1652,13.1757,13.1599,13.1652,25600.0
2005-05-03 12:20:00,24.94,24.95,24.93,24.95,21200.0,13.1704,13.1757,13.1652,13.1757,21200.0
2005-05-03 12:25:00,24.94,24.95,24.94,24.95,43600.0,13.1704,13.1757,13.1704,13.1757,43600.0
2005-05-03 12:30:00,24.94,24.96,24.93,24.93,31800.0,13.1704,13.181,13.1652,13.1652,31800.0
2005-05-03 12:35:00,24.93,24.94,24.91,24.94,31800.0,13.1652,13.1704,13.1546,13.1704,31800.0
2005-05-03 12:40:00,24.94,25.0,24.93,24.97,44600.0,13.1704,13.2021,13.1652,13.1863,44600.0
2005-05-03 12:45:00,24.97,24.98,24.97,24.98,20600.0,13.1863,13.1916,13.1863,13.1916,20600.0
2005-05-03 12:50:00,24.99,25.0,24.98,24.98,33400.0,13.1968,13.2021,13.1916,13.1916,33400.0
2005-05-03 12:55:00,24.98,24.99,24.98,24.99,29600.0,13.1916,13.1968,13.1916,13.1968,29600.0
2005-05-03 13:00:00,24.99,25.0,24.99,24.99,16400.0,13.1968,13.2021,13.1968,13.1968,16400.0
2005-05-03 13:05:00,24.99,24.99,24.98,24.99,18800.0,13.1968,13.1968,13.1916,13.1968,18800.0
2005-05-03 13:10:00,24.99,24.99,24.96,24.96,67600.0,13.1968,13.1968,13.181,13.181,67600.0
2005-05-03 13:15:00,24.97,24.98,24.97,24.98,27800.0,13.1863,13.1916,13.1863,13.1916,27800.0
2005-05-03 13:20:00,24.97,24.98,24.97,24.98,28400.0,13.1863,13.1916,13.1863,13.1916,28400.0
2005-05-03 13:25:00,24.98,24.98,24.98,24.98,23400.0,13.1916,13.1916,13.1916,13.1916,23400.0
2005-05-03 13:30:00,24.98,24.98,24.97,24.97,25400.0,13.1916,13.1916,13.1863,13.1863,25400.0
2005-05-03 13:35:00,24.97,24.98,24.97,24.98,14400.0,13.1863,13.1916,13.1863,13.1916,14400.0
2005-05-03 13:40:00,24.98,24.98,24.97,24.98,21400.0,13.1916,13.1916,13.1863,13.1916,21400.0
2005-05-03 13:45:00,24.98,24.98,24.97,24.97,28800.0,13.1916,13.1916,13.1863,13.1863,28800.0
2005-05-03 13:50:00,24.98,24.98,24.98,24.98,37000.0,13.1916,13.1916,13.1916,13.1916,37000.0
2005-05-03 13:55:00,24.98,24.98,24.97,24.98,22800.0,13.1916,13.1916,13.1863,13.1916,22800.0
2005-05-03 14:00:00,24.97,24.98,24.97,24.98,12200.0,13.1863,13.1916,13.1863,13.1916,12200.0
2005-05-03 14:05:00,24.97,24.97,24.95,24.95,50000.0,13.1863,13.1863,13.1757,13.1757,50000.0
2005-05-03 14:10:00,24.95,24.97,24.95,24.97,51200.0,13.1757,13.1863,13.1757,13.1863,51200.0
2005-05-03 14:15:00,24.97,24.97,24.92,24.93,43800.0,13.1863,13.1863,13.1599,13.1652,43800.0
2005-05-03 14:20:00,24.93,25.0,24.92,24.99,81000.0,13.1652,13.2021,13.1599,13.1968,81000.0
2005-05-03 14:25:00,24.99,25.01,24.98,25.0,70200.0,13.1968,13.2074,13.1916,13.2021,70200.0
2005-05-03 14:30:00,25.0,25.03,24.98,25.02,63600.0,13.2021,13.218,13.1916,13.2127,63600.0
2005-05-03 14:35:00,25.05,25.09,25.03,25.06,96000.0,13.2285,13.2496,13.218,13.2338,96000.0
2005-05-03 14:40:00,25.06,25.09,25.06,25.08,36200.0,13.2338,13.2496,13.2338,13.2444,36200.0
2005-05-03 14:45:00,25.08,25.09,25.05,25.05,27600.0,13.2444,13.2496,13.2285,13.2285,27600.0
2005-05-03 14:50:00,25.05,25.05,25.01,25.05,42400.0,13.2285,13.2285,13.2074,13.2285,42400.0
2005-05-03 14:55:00,25.05,25.07,25.02,25.03,26600.0,13.2285,13.2391,13.2127,13.218,26600.0
2005-05-03 15:00:00,25.01,25.01,24.98,24.98,58000.0,13.2074,13.2074,13.1916,13.1916,58000.0
2005-05-03 15:05:00,24.98,24.98,24.88,24.88,78800.0,13.1916,13.1916,13.1388,13.1388,78800.0
2005-05-03 15:10:00,24.88,24.91,24.87,24.9,65600.0,13.1388,13.1546,13.1335,13.1493,65600.0
2005-05-03 15:15:00,24.9,24.9,24.87,24.89,39000.0,13.1493,13.1493,13.1335,13.144,39000.0
2005-05-03 15:20:00,24.91,24.95,24.9,24.95,48800.0,13.1546,13.1757,13.1493,13.1757,48800.0
2005-05-03 15:25:00,24.95,24.96,24.93,24.95,38200.0,13.1757,13.181,13.1652,13.1757,38200.0
2005-05-03 15:30:00,24.96,24.96,24.92,24.92,38000.0,13.181,13.181,13.1599,13.1599,38000.0
2005-05-03 15:35:00,24.92,24.93,24.91,24.93,27600.0,13.1599,13.1652,13.1546,13.1652,27600.0
2005-05-03 15:40:00,24.93,24.95,24.93,24.95,69000.0,13.1652,13.1757,13.1652,13.1757,69000.0
2005-05-03 15:45:00,24.95,24.95,24.88,24.93,60800.0,13.1757,13.1757,13.1388,13.1652,60800.0
2005-05-03 15:50:00,24.93,24.95,24.92,24.93,46000.0,13.1652,13.1757,13.1599,13.1652,46000.0
2005-05-03 15:55:00,24.93,25.0,24.93,25.0,211000.0,13.1652,13.2021,13.1652,13.2021,211000.0
2005-05-04 09:30:00,25.01,25.08,25.01,25.07,93000.0,13.2074,13.2444,13.2074,13.2391,93000.0
2005-05-04 09:35:00,25.07,25.1,25.06,25.1,42000.0,13.2391,13.2549,13.2338,13.2549,42000.0
2005-05-04 09:40:00,25.1,25.11,25.02,25.03,24800.0,13.2549,13.2602,13.2127,13.218,24800.0
2005-05-04 09:45:00,25.03,25.03,24.94,24.95,15200.0,13.218,13.218,13.1704,13.1757,15200.0
2005-05-04 09:50:00,24.95,25.0,24.95,24.96,19600.0,13.1757,13.2021,13.1757,13.181,19600.0
2005-05-04 09:55:00,24.96,25.02,24.96,24.99,18200.0,13.181,13.2127,13.181,13.1968,18200.0
2005-05-04 10:00:00,24.99,25.03,24.92,25.01,32600.0,13.1968,13.218,13.1599,13.2074,32600.0
2005-05-04 10:05:00,25.0,25.02,24.97,24.99,24800.0,13.2021,13.2127,13.1863,13.1968,24800.0
2005-05-04 10:10:00,24.98,25.0,24.98,24.99,27800.0,13.1916,13.2021,13.1916,13.1968,27800.0
2005-05-04 10:15:00,24.98,24.98,24.92,24.93,66400.0,13.1916,13.1916,13.1599,13.1652,66400.0
2005-05-04 10:20:00,24.94,25.0,24.88,24.93,95400.0,13.1704,13.2021,13.1388,13.1652,95400.0
2005-05-04 10:25:00,24.93,24.95,24.92,24.92,29800.0,13.1652,13.1757,13.1599,13.1599,29800.0
2005-05-04 10:30:00,24.93,24.98,24.93,24.97,111200.0,13.1652,13.1916,13.1652,13.1863,111200.0
2005-05-04 10:35:00,24.98,25.01,24.98,25.0,48000.0,13.1916,13.2074,13.1916,13.2021,48000.0
2005-05-04 10:40:00,25.0,25.0,24.97,24.98,32000.0,13.2021,13.2021,13.1863,13.1916,32000.0
2005-05-04 10:45:00,24.98,24.99,24.98,24.98,12800.0,13.1916,13.1968,13.1916,13.1916,12800.0
2005-05-04 10:50:00,24.99,24.99,24.97,24.98,21800.0,13.1968,13.1968,13.1863,13.1916,21800.0
2005-05-04 10:55:00,24.98,25.0,24.98,25.0,31800.0,13.1916,13.2021,13.1916,13.2021,31800.0
2005-05-04 11:00:00,24.99,25.01,24.98,25.0,38000.0,13.1968,13.2074,13.1916,13.2021,38000.0
2005-05-04 11:05:00,25.0,25.0,24.97,24.98,16800.0,13.2021,13.2021,13.1863,13.1916,16800.0
2005-05-04 11:10:00,24.98,25.0,24.98,24.99,18200.0,13.1916,13.2021,13.1916,13.1968,18200.0
2005-05-04 11:15:00,24.99,24.99,24.97,24.97,39000.0,13.1968,13.1968,13.1863,13.1863,39000.0
2005-05-04 11:20:00,24.97,24.97,24.94,24.95,23400.0,13.1863,13.1863,13.1704,13.1757,23400.0
2005-05-04 11:25:00,24.95,24.99,24.95,24.97,69600.0,13.1757,13.1968,13.1757,13.1863,69600.0
2005-05-04 11:30:00,24.97,24.98,24.92,24.92,29400.0,13.1863,13.1916,13.1599,13.1599,29400.0
2005-05-04 11:35:00,24.92,24.92,24.91,24.92,36200.0,13.1599,13.1599,13.1546,13.1599,36200.0
2005-05-04 11:40:00,24.92,24.92,24.89,24.9,26000.0,13.1599,13.1599,13.144,13.1493,26000.0
2005-05-04 11:45:00,24.9,24.93,24.9,24.92,20200.0,13.1493,13.1652,13.1493,13.1599,20200.0
2005-05-04 11:50:00,24.92,24.92,24.9,24.9,21600.0,13.1599,13.1599,13.1493,13.1493,21600.0
2005-05-04 11:55:00,24.89,24.89,24.82,24.84,38600.0,13.144,13.144,13.1071,13.1176,38600.0
2005-05-04 12:00:00,24.84,24.85,24.79,24.8,27800.0,13.1176,13.1229,13.0912,13.0965,27800.0
2005-05-04 12:05:00,24.8,24.8,24.75,24.79,51800.0,13.0965,13.0965,13.0701,13.0912,51800.0
2005-05-04 12:10:00,24.79,24.83,24.79,24.82,15600.0,13.0912,13.1123,13.0912,13.1071,15600.0
2005-05-04 12:15:00,24.82,24.83,24.81,24.81,10200.0,13.1071,13.1123,13.1018,13.1018,10200.0
2005-05-04 12:20:00,24.81,24.83,24.79,24.8,19400.0,13.1018,13.1123,13.0912,13.0965,19400.0
2005-05-04 12:25:00,24.8,24.8,24.78,24.8,19000.0,13.0965,13.0965,13.0859,13.0965,19000.0
2005-05-04 12:30:00,24.8,24.84,24.8,24.82,27000.0,13.0965,13.1176,13.0965,13.1071,27000.0
2005-05-04 12:35:00,24.82,24.82,24.8,24.8,17000.0,13.1071,13.1071,13.0965,13.0965,17000.0
2005-05-04 12:40:00,24.81,24.83,24.8,24.83,16200.0,13.1018,13.1123,13.0965,13.1123,16200.0
2005-05-04 12:45:00,24.83,24.83,24.81,24.81,8400.0,13.1123,13.1123,13.1018,13.1018,8400.0
2005-05-04 12:50:00,24.81,24.82,24.81,24.82,16600.0,13.1018,13.1071,13.1018,13.1071,16600.0
2005-05-04 12:55:00,24.82,24.82,24.78,24.81,40600.0,13.1071,13.1071,13.0859,13.1018,40600.0
2005-05-04 13:00:00,24.82,24.84,24.82,24.84,6600.0,13.1071,13.1176,13.1071,13.1176,6600.0
2005-05-04 13:05:00,24.84,24.87,24.84,24.87,9600.0,13.1176,13.1335,13.1176,13.1335,9600.0
2005-05-04 13:10:00,24.86,24.88,24.86,24.87,20800.0,13.1282,13.1388,13.1282,13.1335,20800.0
2005-05-04 13:15:00,24.87,24.87,24.86,24.86,13800.0,13.1335,13.1335,13.1282,13.1282,13800.0
2005-05-04 13:20:00,24.86,24.86,24.85,24.85,16000.0,13.1282,13.1282,13.1229,13.1229,16000.0
2005-05-04 13:25:00,24.85,24.86,24.85,24.85,11600.0,13.1229,13.1282,13.1229,13.1229,11600.0
2005-05-04 13:30:00,24.86,24.86,24.86,24.86,16000.0,13.1282,13.1282,13.1282,13.1282,16000.0
2005-05-04 13:35:00,24.86,24.87,24.85,24.87,13000.0,13.1282,13.1335,13.1229,13.1335,13000.0
2005-05-04 13:40:00,24.87,24.89,24.87,24.89,6400.0,13.1335,13.144,13.1335,13.144,6400.0
2005-05-04 13:45:00,24.89,24.9,24.89,24.89,34000.0,13.144,13.1493,13.144,13.144,34000.0
2005-05-04 13:50:00,24.9,24.95,24.89,24.95,58400.0,13.1493,13.1757,13.144,13.1757,58400.0
2005-05-04 13:55:00,24.95,24.95,24.93,24.95,39400.0,13.1757,13.1757,13.1652,13.1757,39400.0
2005-05-04 14:00:00,24.95,24.95,24.91,24.91,41800.0,13.1757,13.1757,13.1546,13.1546,41800.0
2005-05-04 14:05:00,24.91,24.91,24.9,24.9,16600.0,13.1546,13.1546,13.1493,13.1493,16600.0
2005-05-04 14:10:00,24.9,24.91,24.9,24.9,20000.0,13.1493,13.1546,13.1493,13.1493,20000.0
2005-05-04 14:15:00,24.9,24.9,24.88,24.88,49800.0,13.1493,13.1493,13.1388,13.1388,49800.0
2005-05-04 14:20:00,24.88,24.89,24.86,24.86,32000.0,13.1388,13.144,13.1282,13.1282,32000.0
2005-05-04 14:25:00,24.86,24.86,24.84,24.85,17600.0,13.1282,13.1282,13.1176,13.1229,17600.0
2005-05-04 14:30:00,24.84,24.85,24.84,24.85,16000.0,13.1176,13.1229,13.1176,13.1229,16000.0
2005-05-04 14:35:00,24.85,24.85,24.78,24.83,53200.0,13.1229,13.1229,13.0859,13.1123,53200.0
2005-05-04 14:40:00,24.84,24.84,24.83,24.83,25000.0,13.1176,13.1176,13.1123,13.1123,25000.0
2005-05-04 14:45:00,24.83,24.84,24.83,24.84,37600.0,13.1123,13.1176,13.1123,13.1176,37600.0
2005-05-04 14:50:00,24.84,24.84,24.83,24.83,26200.0,13.1176,13.1176,13.1123,13.1123,26200.0
2005-05-04 14:55:00,24.83,24.84,24.83,24.83,33000.0,13.1123,13.1176,13.1123,13.1123,33000.0
2005-05-04 15:00:00,24.83,24.84,24.83,24.84,41800.0,13.1123,13.1176,13.1123,13.1176,41800.0
2005-05-04 15:05:00,24.83,24.84,24.83,24.83,14000.0,13.1123,13.1176,13.1123,13.1123,14000.0
2005-05-04 15:10:00,24.83,24.86,24.83,24.86,41800.0,13.1123,13.1282,13.1123,13.1282,41800.0
2005-05-04 15:15:00,24.87,24.88,24.86,24.86,36000.0,13.1335,13.1388,13.1282,13.1282,36000.0
2005-05-04 15:20:00,24.86,24.87,24.83,24.84,82800.0,13.1282,13.1335,13.1123,13.1176,82800.0
2005-05-04 15:25:00,24.84,24.85,24.83,24.83,84800.0,13.1176,13.1229,13.1123,13.1123,84800.0
2005-05-04 15:30:00,24.83,24.85,24.83,24.85,55800.0,13.1123,13.1229,13.1123,13.1229,55800.0
2005-05-04 15:35:00,24.85,24.85,24.84,24.84,63200.0,13.1229,13.1229,13.1176,13.1176,63200.0
2005-05-04 15:40:00,24.84,24.85,24.84,24.84,65200.0,13.1176,13.1229,13.1176,13.1176,65200.0
2005-05-04 15:45:00,24.84,24.85,24.83,24.83,81600.0,13.1176,13.1229,13.1123,13.1123,81600.0
2005-05-04 15:50:00,24.84,24.84,24.83,24.84,42400.0,13.1176,13.1176,13.1123,13.1176,42400.0
2005-05-04 15:55:00,24.84,24.85,24.83,24.83,70800.0,13.1176,13.1229,13.1123,13.1123,70800.0
2005-05-05 09:30:00,24.86,25.03,24.86,24.9,94800.0,13.1282,13.218,13.1282,13.1493,94800.0
2005-05-05 09:35:00,24.9,24.9,24.82,24.83,32800.0,13.1493,13.1493,13.1071,13.1123,32800.0
2005-05-05 09:40:00,24.83,24.93,24.82,24.89,20400.0,13.1123,13.1652,13.1071,13.144,20400.0
2005-05-05 09:45:00,24.89,24.9,24.83,24.87,16400.0,13.144,13.1493,13.1123,13.1335,16400.0
2005-05-05 09:50:00,24.86,24.93,24.84,24.91,16600.0,13.1282,13.1652,13.1176,13.1546,16600.0
2005-05-05 09:55:00,24.88,24.92,24.86,24.9,20000.0,13.1388,13.1599,13.1282,13.1493,20000.0
2005-05-05 10:00:00,24.9,24.95,24.89,24.93,19400.0,13.1493,13.1757,13.144,13.1652,19400.0
2005-05-05 10:05:00,24.93,24.93,24.88,24.91,21200.0,13.1652,13.1652,13.1388,13.1546,21200.0
2005-05-05 10:10:00,24.9,24.96,24.9,24.95,22000.0,13.1493,13.181,13.1493,13.1757,22000.0
2005-05-05 10:15:00,24.95,24.95,24.92,24.92,17200.0,13.1757,13.1757,13.1599,13.1599,17200.0
2005-05-05 10:20:00,24.92,24.92,24.88,24.91,12800.0,13.1599,13.1599,13.1388,13.1546,12800.0
2005-05-05 10:25:00,24.91,24.92,24.9,24.92,14200.0,13.1546,13.1599,13.1493,13.1599,14200.0
2005-05-05 10:30:00,24.92,24.95,24.92,24.95,9400.0,13.1599,13.1757,13.1599,13.1757,9400.0
2005-05-05 10:35:00,24.95,25.0,24.95,24.98,18400.0,13.1757,13.2021,13.1757,13.1916,18400.0
2005-05-05 10:40:00,24.98,24.98,24.96,24.96,20400.0,13.1916,13.1916,13.181,13.181,20400.0
2005-05-05 10:45:00,24.96,24.96,24.93,24.95,14800.0,13.181,13.181,13.1652,13.1757,14800.0
2005-05-05 10:50:00,24.95,24.95,24.92,24.93,9200.0,13.1757,13.1757,13.1599,13.1652,9200.0
2005-05-05 10:55:00,24.93,24.95,24.93,24.95,22200.0,13.1652,13.1757,13.1652,13.1757,22200.0
2005-05-05 11:00:00,24.95,24.95,24.9,24.91,23800.0,13.1757,13.1757,13.1493,13.1546,23800.0
2005-05-05 11:05:00,24.91,24.95,24.91,24.95,6400.0,13.1546,13.1757,13.1546,13.1757,6400.0
2005-05-05 11:10:00,24.95,24.97,24.94,24.95,10600.0,13.1757,13.1863,13.1704,13.1757,10600.0
2005-05-05 11:15:00,24.95,24.96,24.93,24.94,49800.0,13.1757,13.181,13.1652,13.1704,49800.0
2005-05-05 11:20:00,24.94,24.94,24.93,24.93,34800.0,13.1704,13.1704,13.1652,13.1652,34800.0
2005-05-05 11:25:00,24.92,24.93,24.89,24.89,12200.0,13.1599,13.1652,13.144,13.144,12200.0
2005-05-05 11:30:00,24.89,24.9,24.89,24.89,15600.0,13.144,13.1493,13.144,13.144,15600.0
2005-05-05 11:35:00,24.89,24.92,24.89,24.91,20800.0,13.144,13.1599,13.144,13.1546,20800.0
2005-05-05 11:40:00,24.91,24.93,24.9,24.92,7600.0,13.1546,13.1652,13.1493,13.1599,7600.0
2005-05-05 11:45:00,24.92,24.93,24.91,24.92,6800.0,13.1599,13.1652,13.1546,13.1599,6800.0
2005-05-05 11:50:00,24.92,24.92,24.91,24.91,9400.0,13.1599,13.1599,13.1546,13.1546,9400.0
2005-05-05 11:55:00,24.92,24.93,24.91,24.92,6200.0,13.1599,13.1652,13.1546,13.1599,6200.0
2005-05-05 12:00:00,24.92,24.93,24.92,24.92,6400.0,13.1599,13.1652,13.1599,13.1599,6400.0
2005-05-05 12:05:00,24.92,24.95,24.92,24.93,15600.0,13.1599,13.1757,13.1599,13.1652,15600.0
2005-05-05 12:10:00,24.93,24.93,24.92,24.93,4000.0,13.1652,13.1652,13.1599,13.1652,4000.0
2005-05-05 12:15:00,24.93,24.93,24.9,24.9,7800.0,13.1652,13.1652,13.1493,13.1493,7800.0
2005-05-05 12:20:00,24.9,24.92,24.9,24.92,20400.0,13.1493,13.1599,13.1493,13.1599,20400.0
2005-05-05 12:25:00,24.92,24.93,24.92,24.92,9200.0,13.1599,13.1652,13.1599,13.1599,9200.0
2005-05-05 12:30:00,24.92,24.93,24.92,24.92,5400.0,13.1599,13.1652,13.1599,13.1599,5400.0
2005-05-05 12:35:00,24.91,24.93,24.88,24.88,15200.0,13.1546,13.1652,13.1388,13.1388,15200.0
2005-05-05 12:40:00,24.85,24.87,24.84,24.84,30400.0,13.1229,13.1335,13.1176,13.1176,30400.0
2005-05-05 12:45:00,24.84,24.86,24.75,24.75,46400.0,13.1176,13.1282,13.0701,13.0701,46400.0
2005-05-05 12:50:00,24.75,24.79,24.74,24.79,20600.0,13.0701,13.0912,13.0648,13.0912,20600.0
2005-05-05 12:55:00,24.79,24.79,24.7,24.7,40800.0,13.0912,13.0912,13.0437,13.0437,40800.0
2005-05-05 13:00:00,24.71,24.73,24.68,24.69,56800.0,13.049,13.0595,13.0331,13.0384,56800.0
2005-05-05 13:05:00,24.69,24.72,24.68,24.72,25200.0,13.0384,13.0543,13.0331,13.0543,25200.0
2005-05-05 13:10:00,24.73,24.74,24.72,24.72,15600.0,13.0595,13.0648,13.0543,13.0543,15600.0
2005-05-05 13:15:00,24.73,24.75,24.7,24.7,13800.0,13.0595,13.0701,13.0437,13.0437,13800.0
2005-05-05 13:20:00,24.7,24.74,24.7,24.71,18600.0,13.0437,13.0648,13.0437,13.049,18600.0
2005-05-05 13:25:00,24.71,24.75,24.71,24.75,8800.0,13.049,13.0701,13.049,13.0701,8800.0
2005-05-05 13:30:00,24.75,24.77,24.75,24.77,14200.0,13.0701,13.0807,13.0701,13.0807,14200.0
2005-05-05 13:35:00,24.77,24.82,24.77,24.81,18600.0,13.0807,13.1071,13.0807,13.1018,18600.0
2005-05-05 13:40:00,24.82,24.82,24.77,24.82,10200.0,13.1071,13.1071,13.0807,13.1071,10200.0
2005-05-05 13:45:00,24.81,24.81,24.75,24.77,12000.0,13.1018,13.1018,13.0701,13.0807,12000.0
2005-05-05 13:50:00,24.78,24.8,24.78,24.78,15800.0,13.0859,13.0965,13.0859,13.0859,15800.0
2005-05-05 13:55:00,24.78,24.79,24.76,24.78,13000.0,13.0859,13.0912,13.0754,13.0859,13000.0
2005-05-05 14:00:00,24.79,24.79,24.78,24.79,5400.0,13.0912,13.0912,13.0859,13.0912,5400.0
2005-05-05 14:05:00,24.79,24.8,24.79,24.79,4000.0,13.0912,13.0965,13.0912,13.0912,4000.0
2005-05-05 14:10:00,24.79,24.8,24.76,24.76,10200.0,13.0912,13.0965,13.0754,13.0754,10200.0
2005-05-05 14:15:00,24.79,24.79,24.78,24.78,7200.0,13.0912,13.0912,13.0859,13.0859,7200.0
2005-05-05 14:20:00,24.79,24.8,24.79,24.79,5400.0,13.0912,13.0965,13.0912,13.0912,5400.0
2005-05-05 14:25:00,24.79,24.8,24.75,24.75,10800.0,13.0912,13.0965,13.0701,13.0701,10800.0
2005-05-05 14:30:00,24.75,24.76,24.74,24.75,19800.0,13.0701,13.0754,13.0648,13.0701,19800.0
2005-05-05 14:35:00,24.75,24.77,24.72,24.76,16200.0,13.0701,13.0807,13.0543,13.0754,16200.0
2005-05-05 14:40:00,24.75,24.79,24.75,24.75,15000.0,13.0701,13.0912,13.0701,13.0701,15000.0
2005-05-05 14:45:00,24.75,24.76,24.74,24.75,8400.0,13.0701,13.0754,13.0648,13.0701,8400.0
2005-05-05 14:50:00,24.75,24.76,24.72,24.72,13000.0,13.0701,13.0754,13.0543,13.0543,13000.0
2005-05-05 14:55:00,24.71,24.74,24.71,24.73,17000.0,13.049,13.0648,13.049,13.0595,17000.0
2005-05-05 15:00:00,24.73,24.75,24.73,24.75,19800.0,13.0595,13.0701,13.0595,13.0701,19800.0
2005-05-05 15:05:00,24.75,24.77,24.75,24.77,12200.0,13.0701,13.0807,13.0701,13.0807,12200.0
2005-05-05 15:10:00,24.78,24.85,24.78,24.81,32200.0,13.0859,13.1229,13.0859,13.1018,32200.0
2005-05-05 15:15:00,24.8,24.85,24.8,24.82,18000.0,13.0965,13.1229,13.0965,13.1071,18000.0
2005-05-05 15:20:00,24.82,24.86,24.82,24.82,19200.0,13.1071,13.1282,13.1071,13.1071,19200.0
2005-05-05 15:25:00,24.83,24.84,24.78,24.78,22200.0,13.1123,13.1176,13.0859,13.0859,22200.0
2005-05-05 15:30:00,24.79,24.84,24.77,24.84,22400.0,13.0912,13.1176,13.0807,13.1176,22400.0
2005-05-05 15:35:00,24.85,24.86,24.81,24.83,20000.0,13.1229,13.1282,13.1018,13.1123,20000.0
2005-05-05 15:40:00,24.83,24.86,24.82,24.85,20000.0,13.1123,13.1282,13.1071,13.1229,20000.0
2005-05-05 15:45:00,24.85,24.86,24.83,24.84,21400.0,13.1229,13.1282,13.1123,13.1176,21400.0
2005-05-05 15:50:00,24.84,24.84,24.83,24.83,30200.0,13.1176,13.1176,13.1123,13.1123,30200.0
2005-05-05 15:55:00,24.83,24.84,24.82,24.84,33800.0,13.1123,13.1176,13.1071,13.1176,33800.0
2005-05-06 09:30:00,24.98,25.0,24.93,24.93,43800.0,13.1916,13.2021,13.1652,13.1652,43800.0
2005-05-06 09:35:00,24.93,24.95,24.89,24.93,15600.0,13.1652,13.1757,13.144,13.1652,15600.0
2005-05-06 09:40:00,24.92,24.92,24.88,24.89,10200.0,13.1599,13.1599,13.1388,13.144,10200.0
2005-05-06 09:45:00,24.88,24.89,24.85,24.85,12800.0,13.1388,13.144,13.1229,13.1229,12800.0
2005-05-06 09:50:00,24.85,24.92,24.85,24.9,26800.0,13.1229,13.1599,13.1229,13.1493,26800.0
2005-05-06 09:55:00,24.9,24.91,24.86,24.88,19000.0,13.1493,13.1546,13.1282,13.1388,19000.0
2005-05-06 10:00:00,24.89,24.92,24.86,24.9,24800.0,13.144,13.1599,13.1282,13.1493,24800.0
2005-05-06 10:05:00,24.91,24.92,24.86,24.86,39200.0,13.1546,13.1599,13.1282,13.1282,39200.0
2005-05-06 10:10:00,24.86,24.86,24.81,24.85,23400.0,13.1282,13.1282,13.1018,13.1229,23400.0
2005-05-06 10:15:00,24.85,24.88,24.85,24.87,12600.0,13.1229,13.1388,13.1229,13.1335,12600.0
2005-05-06 10:20:00,24.86,24.91,24.86,24.9,20200.0,13.1282,13.1546,13.1282,13.1493,20200.0
2005-05-06 10:25:00,24.92,24.93,24.88,24.91,19000.0,13.1599,13.1652,13.1388,13.1546,19000.0
2005-05-06 10:30:00,24.92,24.93,24.91,24.92,13600.0,13.1599,13.1652,13.1546,13.1599,13600.0
2005-05-06 10:35:00,24.91,24.92,24.89,24.89,7600.0,13.1546,13.1599,13.144,13.144,7600.0
2005-05-06 10:40:00,24.89,24.91,24.88,24.89,11000.0,13.144,13.1546,13.1388,13.144,11000.0
2005-05-06 10:45:00,24.89,24.89,24.85,24.87,12600.0,13.144,13.144,13.1229,13.1335,12600.0
2005-05-06 10:50:00,24.87,24.88,24.85,24.88,12400.0,13.1335,13.1388,13.1229,13.1388,12400.0
2005-05-06 10:55:00,24.88,24.91,24.88,24.91,19000.0,13.1388,13.1546,13.1388,13.1546,19000.0
2005-05-06 11:00:00,24.91,24.91,24.89,24.89,10400.0,13.1546,13.1546,13.144,13.144,10400.0
2005-05-06 11:05:00,24.88,24.88,24.86,24.87,11200.0,13.1388,13.1388,13.1282,13.1335,11200.0
2005-05-06 11:10:00,24.88,24.89,24.87,24.87,15000.0,13.1388,13.144,13.1335,13.1335,15000.0
2005-05-06 11:15:00,24.86,24.88,24.85,24.87,12600.0,13.1282,13.1388,13.1229,13.1335,12600.0
2005-05-06 11:20:00,24.88,24.91,24.88,24.89,19000.0,13.1388,13.1546,13.1388,13.144,19000.0
2005-05-06 11:25:00,24.9,24.9,24.85,24.85,19600.0,13.1493,13.1493,13.1229,13.1229,19600.0
2005-05-06 11:30:00,24.85,24.88,24.84,24.87,34200.0,13.1229,13.1388,13.1176,13.1335,34200.0
2005-05-06 11:35:00,24.86,24.86,24.85,24.86,6000.0,13.1282,13.1282,13.1229,13.1282,6000.0
2005-05-06 11:40:00,24.86,24.88,24.86,24.88,14400.0,13.1282,13.1388,13.1282,13.1388,14400.0
2005-05-06 11:45:00,24.88,24.88,24.85,24.86,25200.0,13.1388,13.1388,13.1229,13.1282,25200.0
2005-05-06 11:50:00,24.85,24.87,24.85,24.86,5800.0,13.1229,13.1335,13.1229,13.1282,5800.0
2005-05-06 11:55:00,24.86,24.86,24.83,24.84,18000.0,13.1282,13.1282,13.1123,13.1176,18000.0
2005-05-06 12:00:00,24.84,24.84,24.79,24.8,20000.0,13.1176,13.1176,13.0912,13.0965,20000.0
2005-05-06 12:05:00,24.8,24.8,24.79,24.8,14800.0,13.0965,13.0965,13.0912,13.0965,14800.0
2005-05-06 12:10:00,24.81,24.82,24.8,24.8,7600.0,13.1018,13.1071,13.0965,13.0965,7600.0
2005-05-06 12:15:00,24.8,24.81,24.8,24.8,5200.0,13.0965,13.1018,13.0965,13.0965,5200.0
2005-05-06 12:20:00,24.8,24.8,24.79,24.79,11800.0,13.0965,13.0965,13.0912,13.0912,11800.0
2005-05-06 12:25:00,24.78,24.81,24.78,24.8,10000.0,13.0859,13.1018,13.0859,13.0965,10000.0
2005-05-06 12:30:00,24.8,24.81,24.8,24.8,8000.0,13.0965,13.1018,13.0965,13.0965,8000.0
2005-05-06 12:35:00,24.8,24.82,24.8,24.8,20000.0,13.0965,13.1071,13.0965,13.0965,20000.0
2005-05-06 12:40:00,24.8,24.8,24.77,24.77,6600.0,13.0965,13.0965,13.0807,13.0807,6600.0
2005-05-06 12:45:00,24.78,24.78,24.78,24.78,2200.0,13.0859,13.0859,13.0859,13.0859,2200.0
2005-05-06 12:50:00,24.78,24.79,24.77,24.79,7800.0,13.0859,13.0912,13.0807,13.0912,7800.0
2005-05-06 12:55:00,24.78,24.8,24.78,24.79,11000.0,13.0859,13.0965,13.0859,13.0912,11000.0
2005-05-06 13:00:00,24.79,24.8,24.79,24.8,15600.0,13.0912,13.0965,13.0912,13.0965,15600.0
2005-05-06 13:05:00,24.79,24.82,24.79,24.79,7400.0,13.0912,13.1071,13.0912,13.0912,7400.0
2005-05-06 13:10:00,24.8,24.8,24.79,24.8,7000.0,13.0965,13.0965,13.0912,13.0965,7000.0
2005-05-06 13:15:00,24.79,24.79,24.79,24.79,4000.0,13.0912,13.0912,13.0912,13.0912,4000.0
2005-05-06 13:20:00,24.79,24.8,24.79,24.8,3800.0,13.0912,13.0965,13.0912,13.0965,3800.0
2005-05-06 13:25:00,24.8,24.84,24.8,24.82,37600.0,13.0965,13.1176,13.0965,13.1071,37600.0
2005-05-06 13:30:00,24.81,24.83,24.81,24.82,22400.0,13.1018,13.1123,13.1018,13.1071,22400.0
2005-05-06 13:35:00,24.82,24.83,24.81,24.82,17400.0,13.1071,13.1123,13.1018,13.1071,17400.0
2005-05-06 13:40:00,24.82,24.82,24.8,24.8,23200.0,13.1071,13.1071,13.0965,13.0965,23200.0
2005-05-06 13:45:00,24.81,24.82,24.81,24.82,5000.0,13.1018,13.1071,13.1018,13.1071,5000.0
2005-05-06 13:50:00,24.81,24.81,24.8,24.81,10800.0,13.1018,13.1018,13.0965,13.1018,10800.0
2005-05-06 13:55:00,24.81,24.82,24.81,24.82,5600.0,13.1018,13.1071,13.1018,13.1071,5600.0
2005-05-06 14:00:00,24.82,24.83,24.81,24.83,10200.0,13.1071,13.1123,13.1018,13.1123,10200.0
2005-05-06 14:05:00,24.83,24.86,24.83,24.85,18000.0,13.1123,13.1282,13.1123,13.1229,18000.0
2005-05-06 14:10:00,24.84,24.85,24.83,24.83,12200.0,13.1176,13.1229,13.1123,13.1123,12200.0
2005-05-06 14:15:00,24.83,24.87,24.82,24.86,24400.0,13.1123,13.1335,13.1071,13.1282,24400.0
2005-05-06 14:20:00,24.86,24.86,24.85,24.85,5000.0,13.1282,13.1282,13.1229,13.1229,5000.0
2005-05-06 14:25:00,24.85,24.85,24.81,24.81,18000.0,13.1229,13.1229,13.1018,13.1018,18000.0
2005-05-06 14:30:00,24.82,24.82,24.81,24.81,5800.0,13.1071,13.1071,13.1018,13.1018,5800.0
2005-05-06 14:35:00,24.82,24.84,24.81,24.81,58800.0,13.1071,13.1176,13.1018,13.1018,58800.0
2005-05-06 14:40:00,24.82,24.82,24.81,24.81,8000.0,13.1071,13.1071,13.1018,13.1018,8000.0
2005-05-06 14:45:00,24.81,24.82,24.81,24.81,8600.0,13.1018,13.1071,13.1018,13.1018,8600.0
2005-05-06 14:50:00,24.81,24.82,24.81,24.81,8600.0,13.1018,13.1071,13.1018,13.1018,8600.0
2005-05-06 14:55:00,24.8,24.81,24.8,24.8,7600.0,13.0965,13.1018,13.0965,13.0965,7600.0
2005-05-06 15:00:00,24.8,24.82,24.8,24.81,13400.0,13.0965,13.1071,13.0965,13.1018,13400.0
2005-05-06 15:05:00,24.8,24.8,24.78,24.79,20000.0,13.0965,13.0965,13.0859,13.0912,20000.0
2005-05-06 15:10:00,24.79,24.79,24.77,24.77,16800.0,13.0912,13.0912,13.0807,13.0807,16800.0
2005-05-06 15:15:00,24.77,24.79,24.77,24.79,9600.0,13.0807,13.0912,13.0807,13.0912,9600.0
2005-05-06 15:20:00,24.8,24.8,24.79,24.79,6800.0,13.0965,13.0965,13.0912,13.0912,6800.0
2005-05-06 15:25:00,24.8,24.8,24.77,24.77,12000.0,13.0965,13.0965,13.0807,13.0807,12000.0
2005-05-06 15:30:00,24.78,24.78,24.77,24.77,26400.0,13.0859,13.0859,13.0807,13.0807,26400.0
2005-05-06 15:35:00,24.77,24.78,24.75,24.75,14600.0,13.0807,13.0859,13.0701,13.0701,14600.0
2005-05-06 15:40:00,24.77,24.78,24.77,24.77,11000.0,13.0807,13.0859,13.0807,13.0807,11000.0
2005-05-06 15:45:00,24.77,24.8,24.77,24.79,46000.0,13.0807,13.0965,13.0807,13.0912,46000.0
2005-05-06 15:50:00,24.79,24.8,24.78,24.78,23600.0,13.0912,13.0965,13.0859,13.0859,23600.0
2005-05-06 15:55:00,24.78,24.78,24.71,24.71,75400.0,13.0859,13.0859,13.049,13.049,75400.0
2005-05-09 09:30:00,24.76,24.78,24.74,24.74,78200.0,13.0754,13.0859,13.0648,13.0648,78200.0
2005-05-09 09:35:00,24.73,24.74,24.7,24.74,33200.0,13.0595,13.0648,13.0437,13.0648,33200.0
2005-05-09 09:40:00,24.74,24.75,24.74,24.75,17600.0,13.0648,13.0701,13.0648,13.0701,17600.0
2005-05-09 09:45:00,24.74,24.74,24.72,24.72,12400.0,13.0648,13.0648,13.0543,13.0543,12400.0
2005-05-09 09:50:00,24.73,24.73,24.67,24.68,58000.0,13.0595,13.0595,13.0279,13.0331,58000.0
2005-05-09 09:55:00,24.68,24.71,24.67,24.71,94600.0,13.0331,13.049,13.0279,13.049,94600.0
2005-05-09 10:00:00,24.71,24.72,24.68,24.71,32400.0,13.049,13.0543,13.0331,13.049,32400.0
2005-05-09 10:05:00,24.71,24.71,24.68,24.68,29800.0,13.049,13.049,13.0331,13.0331,29800.0
2005-05-09 10:10:00,24.68,24.68,24.65,24.66,42200.0,13.0331,13.0331,13.0173,13.0226,42200.0
2005-05-09 10:15:00,24.66,24.66,24.64,24.64,13400.0,13.0226,13.0226,13.012,13.012,13400.0
2005-05-09 10:20:00,24.65,24.66,24.64,24.66,41600.0,13.0173,13.0226,13.012,13.0226,41600.0
2005-05-09 10:25:00,24.66,24.66,24.65,24.66,29400.0,13.0226,13.0226,13.0173,13.0226,29400.0
2005-05-09 10:30:00,24.65,24.66,24.65,24.66,20600.0,13.0173,13.0226,13.0173,13.0226,20600.0
2005-05-09 10:35:00,24.66,24.7,24.66,24.68,29000.0,13.0226,13.0437,13.0226,13.0331,29000.0
2005-05-09 10:40:00,24.68,24.68,24.65,24.66,24600.0,13.0331,13.0331,13.0173,13.0226,24600.0
2005-05-09 10:45:00,24.65,24.66,24.65,24.66,16000.0,13.0173,13.0226,13.0173,13.0226,16000.0
2005-05-09 10:50:00,24.65,24.68,24.65,24.68,39400.0,13.0173,13.0331,13.0173,13.0331,39400.0
2005-05-09 10:55:00,24.68,24.68,24.67,24.68,35600.0,13.0331,13.0331,13.0279,13.0331,35600.0
2005-05-09 11:00:00,24.67,24.68,24.67,24.68,24200.0,13.0279,13.0331,13.0279,13.0331,24200.0
2005-05-09 11:05:00,24.68,24.71,24.68,24.71,55200.0,13.0331,13.049,13.0331,13.049,55200.0
2005-05-09 11:10:00,24.71,24.71,24.7,24.7,22000.0,13.049,13.049,13.0437,13.0437,22000.0
2005-05-09 11:15:00,24.69,24.69,24.67,24.68,35200.0,13.0384,13.0384,13.0279,13.0331,35200.0
2005-05-09 11:20:00,24.68,24.7,24.67,24.7,60400.0,13.0331,13.0437,13.0279,13.0437,60400.0
2005-05-09 11:25:00,24.7,24.72,24.69,24.72,24800.0,13.0437,13.0543,13.0384,13.0543,24800.0
2005-05-09 11:30:00,24.72,24.8,24.72,24.78,33000.0,13.0543,13.0965,13.0543,13.0859,33000.0
2005-05-09 11:35:00,24.78,24.82,24.78,24.81,57000.0,13.0859,13.1071,13.0859,13.1018,57000.0
2005-05-09 11:40:00,24.82,24.84,24.81,24.82,34400.0,13.1071,13.1176,13.1018,13.1071,34400.0
2005-05-09 11:45:00,24.82,24.82,24.8,24.8,12200.0,13.1071,13.1071,13.0965,13.0965,12200.0
2005-05-09 11:50:00,24.8,24.8,24.79,24.79,17600.0,13.0965,13.0965,13.0912,13.0912,17600.0
2005-05-09 11:55:00,24.79,24.79,24.77,24.77,35800.0,13.0912,13.0912,13.0807,13.0807,35800.0
2005-05-09 12:00:00,24.77,24.77,24.77,24.77,6000.0,13.0807,13.0807,13.0807,13.0807,6000.0
2005-05-09 12:05:00,24.77,24.78,24.77,24.77,60600.0,13.0807,13.0859,13.0807,13.0807,60600.0
2005-05-09 12:10:00,24.77,24.8,24.77,24.78,18800.0,13.0807,13.0965,13.0807,13.0859,18800.0
2005-05-09 12:15:00,24.78,24.78,24.77,24.77,9400.0,13.0859,13.0859,13.0807,13.0807,9400.0
2005-05-09 12:20:00,24.77,24.78,24.77,24.78,10800.0,13.0807,13.0859,13.0807,13.0859,10800.0
2005-05-09 12:25:00,24.77,24.77,24.74,24.75,30600.0,13.0807,13.0807,13.0648,13.0701,30600.0
2005-05-09 12:30:00,24.75,24.77,24.75,24.77,36200.0,13.0701,13.0807,13.0701,13.0807,36200.0
2005-05-09 12:35:00,24.76,24.77,24.76,24.77,14600.0,13.0754,13.0807,13.0754,13.0807,14600.0
2005-05-09 12:40:00,24.77,24.77,24.76,24.77,23200.0,13.0807,13.0807,13.0754,13.0807,23200.0
2005-05-09 12:45:00,24.78,24.79,24.77,24.79,12600.0,13.0859,13.0912,13.0807,13.0912,12600.0
2005-05-09 12:50:00,24.79,24.79,24.77,24.77,17200.0,13.0912,13.0912,13.0807,13.0807,17200.0
2005-05-09 12:55:00,24.77,24.78,24.77,24.78,9800.0,13.0807,13.0859,13.0807,13.0859,9800.0
2005-05-09 13:00:00,24.78,24.78,24.78,24.78,14600.0,13.0859,13.0859,13.0859,13.0859,14600.0
2005-05-09 13:05:00,24.78,24.78,24.77,24.77,9400.0,13.0859,13.0859,13.0807,13.0807,9400.0
2005-05-09 13:10:00,24.78,24.78,24.77,24.77,12600.0,13.0859,13.0859,13.0807,13.0807,12600.0
2005-05-09 13:15:00,24.77,24.77,24.76,24.76,23000.0,13.0807,13.0807,13.0754,13.0754,23000.0
2005-05-09 13:20:00,24.76,24.77,24.76,24.76,9800.0,13.0754,13.0807,13.0754,13.0754,9800.0
2005-05-09 13:25:00,24.75,24.76,24.75,24.75,12400.0,13.0701,13.0754,13.0701,13.0701,12400.0
2005-05-09 13:30:00,24.75,24.76,24.75,24.76,24000.0,13.0701,13.0754,13.0701,13.0754,24000.0
2005-05-09 13:35:00,24.76,24.76,24.75,24.75,16800.0,13.0754,13.0754,13.0701,13.0701,16800.0
2005-05-09 13:40:00,24.75,24.77,24.75,24.77,23000.0,13.0701,13.0807,13.0701,13.0807,23000.0
2005-05-09 13:45:00,24.77,24.77,24.75,24.76,21000.0,13.0807,13.0807,13.0701,13.0754,21000.0
2005-05-09 13:50:00,24.76,24.77,24.76,24.76,29400.0,13.0754,13.0807,13.0754,13.0754,29400.0
2005-05-09 13:55:00,24.75,24.77,24.75,24.75,35200.0,13.0701,13.0807,13.0701,13.0701,35200.0
2005-05-09 14:00:00,24.75,24.75,24.74,24.74,26800.0,13.0701,13.0701,13.0648,13.0648,26800.0
2005-05-09 14:05:00,24.74,24.74,24.72,24.73,22400.0,13.0648,13.0648,13.0543,13.0595,22400.0
2005-05-09 14:10:00,24.72,24.73,24.71,24.71,26800.0,13.0543,13.0595,13.049,13.049,26800.0
2005-05-09 14:15:00,24.7,24.72,24.7,24.71,18400.0,13.0437,13.0543,13.0437,13.049,18400.0
2005-05-09 14:20:00,24.71,24.73,24.7,24.7,28600.0,13.049,13.0595,13.0437,13.0437,28600.0
2005-05-09 14:25:00,24.7,24.71,24.69,24.7,25000.0,13.0437,13.049,13.0384,13.0437,25000.0
2005-05-09 14:30:00,24.7,24.72,24.69,24.71,71400.0,13.0437,13.0543,13.0384,13.049,71400.0
2005-05-09 14:35:00,24.71,24.72,24.71,24.72,27600.0,13.049,13.0543,13.049,13.0543,27600.0
2005-05-09 14:40:00,24.72,24.73,24.7,24.73,64600.0,13.0543,13.0595,13.0437,13.0595,64600.0
2005-05-09 14:45:00,24.73,24.74,24.73,24.73,14600.0,13.0595,13.0648,13.0595,13.0595,14600.0
2005-05-09 14:50:00,24.73,24.74,24.73,24.73,17600.0,13.0595,13.0648,13.0595,13.0595,17600.0
2005-05-09 14:55:00,24.73,24.75,24.73,24.74,15600.0,13.0595,13.0701,13.0595,13.0648,15600.0
2005-05-09 15:00:00,24.74,24.74,24.72,24.72,24000.0,13.0648,13.0648,13.0543,13.0543,24000.0
2005-05-09 15:05:00,24.72,24.73,24.7,24.7,15800.0,13.0543,13.0595,13.0437,13.0437,15800.0
2005-05-09 15:10:00,24.7,24.71,24.7,24.71,31600.0,13.0437,13.049,13.0437,13.049,31600.0
2005-05-09 15:15:00,24.71,24.72,24.7,24.71,27600.0,13.049,13.0543,13.0437,13.049,27600.0
2005-05-09 15:20:00,24.71,24.72,24.71,24.72,14200.0,13.049,13.0543,13.049,13.0543,14200.0
2005-05-09 15:25:00,24.72,24.72,24.71,24.72,28800.0,13.0543,13.0543,13.049,13.0543,28800.0
2005-05-09 15:30:00,24.72,24.76,24.72,24.75,35200.0,13.0543,13.0754,13.0543,13.0701,35200.0
2005-05-09 15:35:00,24.75,24.75,24.74,24.74,27000.0,13.0701,13.0701,13.0648,13.0648,27000.0
2005-05-09 15:40:00,24.75,24.78,24.75,24.77,40800.0,13.0701,13.0859,13.0701,13.0807,40800.0
2005-05-09 15:45:00,24.77,24.78,24.77,24.77,96400.0,13.0807,13.0859,13.0807,13.0807,96400.0
2005-05-09 15:50:00,24.78,24.78,24.77,24.77,72400.0,13.0859,13.0859,13.0807,13.0807,72400.0
2005-05-09 15:55:00,24.77,24.79,24.77,24.78,66200.0,13.0807,13.0912,13.0807,13.0859,66200.0
2005-05-10 09:30:00,24.78,24.78,24.67,24.68,48000.0,13.0859,13.0859,13.0279,13.0331,48000.0
2005-05-10 09:35:00,24.68,24.77,24.68,24.77,18200.0,13.0331,13.0807,13.0331,13.0807,18200.0
2005-05-10 09:40:00,24.77,24.81,24.75,24.78,13000.0,13.0807,13.1018,13.0701,13.0859,13000.0
2005-05-10 09:45:00,24.77,24.78,24.68,24.74,12800.0,13.0807,13.0859,13.0331,13.0648,12800.0
2005-05-10 09:50:00,24.73,24.75,24.7,24.72,50400.0,13.0595,13.0701,13.0437,13.0543,50400.0
2005-05-10 09:55:00,24.72,24.73,24.65,24.66,29600.0,13.0543,13.0595,13.0173,13.0226,29600.0
2005-05-10 10:00:00,24.66,24.66,24.6,24.62,32800.0,13.0226,13.0226,12.9909,13.0014,32800.0
2005-05-10 10:05:00,24.63,24.65,24.6,24.65,26000.0,13.0067,13.0173,12.9909,13.0173,26000.0
2005-05-10 10:10:00,24.65,24.65,24.64,24.64,17800.0,13.0173,13.0173,13.012,13.012,17800.0
2005-05-10 10:15:00,24.63,24.64,24.6,24.6,42000.0,13.0067,13.012,12.9909,12.9909,42000.0
2005-05-10 10:20:00,24.61,24.62,24.61,24.62,20800.0,12.9962,13.0014,12.9962,13.0014,20800.0
2005-05-10 10:25:00,24.63,24.66,24.62,24.64,56400.0,13.0067,13.0226,13.0014,13.012,56400.0
2005-05-10 10:30:00,24.64,24.69,24.64,24.65,38200.0,13.012,13.0384,13.012,13.0173,38200.0
2005-05-10 10:35:00,24.65,24.65,24.61,24.61,38200.0,13.0173,13.0173,12.9962,12.9962,38200.0
2005-05-10 10:40:00,24.62,24.63,24.58,24.61,18600.0,13.0014,13.0067,12.9803,12.9962,18600.0
2005-05-10 10:45:00,24.6,24.61,24.59,24.6,23200.0,12.9909,12.9962,12.9856,12.9909,23200.0
2005-05-10 10:50:00,24.6,24.6,24.57,24.59,11800.0,12.9909,12.9909,12.975,12.9856,11800.0
2005-05-10 10:55:00,24.6,24.61,24.6,24.61,27400.0,12.9909,12.9962,12.9909,12.9962,27400.0
2005-05-10 11:00:00,24.61,24.65,24.61,24.63,16000.0,12.9962,13.0173,12.9962,13.0067,16000.0
2005-05-10 11:05:00,24.63,24.67,24.63,24.66,17400.0,13.0067,13.0279,13.0067,13.0226,17400.0
2005-05-10 11:10:00,24.66,24.66,24.65,24.65,13200.0,13.0226,13.0226,13.0173,13.0173,13200.0
2005-05-10 11:15:00,24.65,24.68,24.65,24.68,13000.0,13.0173,13.0331,13.0173,13.0331,13000.0
2005-05-10 11:20:00,24.68,24.69,24.67,24.68,17000.0,13.0331,13.0384,13.0279,13.0331,17000.0
2005-05-10 11:25:00,24.68,24.69,24.68,24.68,11200.0,13.0331,13.0384,13.0331,13.0331,11200.0
2005-05-10 11:30:00,24.68,24.69,24.68,24.68,10000.0,13.0331,13.0384,13.0331,13.0331,10000.0
2005-05-10 11:35:00,24.68,24.68,24.65,24.67,18000.0,13.0331,13.0331,13.0173,13.0279,18000.0
2005-05-10 11:40:00,24.66,24.68,24.66,24.68,4600.0,13.0226,13.0331,13.0226,13.0331,4600.0
2005-05-10 11:45:00,24.68,24.68,24.63,24.64,10600.0,13.0331,13.0331,13.0067,13.012,10600.0
2005-05-10 11:50:00,24.64,24.64,24.61,24.63,8600.0,13.012,13.012,12.9962,13.0067,8600.0
2005-05-10 11:55:00,24.62,24.64,24.61,24.64,29400.0,13.0014,13.012,12.9962,13.012,29400.0
2005-05-10 12:00:00,24.63,24.65,24.63,24.63,65800.0,13.0067,13.0173,13.0067,13.0067,65800.0
2005-05-10 12:05:00,24.63,24.64,24.62,24.63,8600.0,13.0067,13.012,13.0014,13.0067,8600.0
2005-05-10 12:10:00,24.62,24.63,24.62,24.63,7800.0,13.0014,13.0067,13.0014,13.0067,7800.0
2005-05-10 12:15:00,24.63,24.64,24.62,24.64,16400.0,13.0067,13.012,13.0014,13.012,16400.0
2005-05-10 12:20:00,24.63,24.64,24.61,24.61,17200.0,13.0067,13.012,12.9962,12.9962,17200.0
2005-05-10 12:25:00,24.62,24.63,24.61,24.62,10400.0,13.0014,13.0067,12.9962,13.0014,10400.0
2005-05-10 12:30:00,24.63,24.64,24.61,24.64,35000.0,13.0067,13.012,12.9962,13.012,35000.0
2005-05-10 12:35:00,24.63,24.65,24.63,24.65,36400.0,13.0067,13.0173,13.0067,13.0173,36400.0
2005-05-10 12:40:00,24.64,24.65,24.64,24.65,16000.0,13.012,13.0173,13.012,13.0173,16000.0
2005-05-10 12:45:00,24.64,24.69,24.64,24.68,15400.0,13.012,13.0384,13.012,13.0331,15400.0
2005-05-10 12:50:00,24.69,24.7,24.68,24.69,12400.0,13.0384,13.0437,13.0331,13.0384,12400.0
2005-05-10 12:55:00,24.69,24.72,24.69,24.71,16000.0,13.0384,13.0543,13.0384,13.049,16000.0
2005-05-10 13:00:00,24.7,24.71,24.69,24.7,26600.0,13.0437,13.049,13.0384,13.0437,26600.0
2005-05-10 13:05:00,24.7,24.7,24.7,24.7,6800.0,13.0437,13.0437,13.0437,13.0437,6800.0
2005-05-10 13:10:00,24.7,24.7,24.68,24.69,18600.0,13.0437,13.0437,13.0331,13.0384,18600.0
2005-05-10 13:15:00,24.69,24.71,24.69,24.71,14800.0,13.0384,13.049,13.0384,13.049,14800.0
2005-05-10 13:20:00,24.71,24.71,24.7,24.7,16000.0,13.049,13.049,13.0437,13.0437,16000.0
2005-05-10 13:25:00,24.7,24.71,24.7,24.71,43000.0,13.0437,13.049,13.0437,13.049,43000.0
2005-05-10 13:30:00,24.71,24.73,24.71,24.73,22200.0,13.049,13.0595,13.049,13.0595,22200.0
2005-05-10 13:35:00,24.73,24.73,24.71,24.71,28000.0,13.0595,13.0595,13.049,13.049,28000.0
2005-05-10 13:40:00,24.71,24.71,24.7,24.7,6800.0,13.049,13.049,13.0437,13.0437,6800.0
2005-05-10 13:45:00,24.7,24.71,24.7,24.71,9200.0,13.0437,13.049,13.0437,13.049,9200.0
2005-05-10 13:50:00,24.7,24.7,24.68,24.69,10800.0,13.0437,13.0437,13.0331,13.0384,10800.0
2005-05-10 13:55:00,24.69,24.7,24.68,24.7,13000.0,13.0384,13.0437,13.0331,13.0437,13000.0
2005-05-10 14:00:00,24.7,24.7,24.67,24.67,30400.0,13.0437,13.0437,13.0279,13.0279,30400.0
2005-05-10 14:05:00,24.67,24.68,24.66,24.67,25200.0,13.0279,13.0331,13.0226,13.0279,25200.0
2005-05-10 14:10:00,24.67,24.7,24.67,24.7,24400.0,13.0279,13.0437,13.0279,13.0437,24400.0
2005-05-10 14:15:00,24.7,24.7,24.66,24.67,26000.0,13.0437,13.0437,13.0226,13.0279,26000.0
2005-05-10 14:20:00,24.67,24.67,24.64,24.65,23800.0,13.0279,13.0279,13.012,13.0173,23800.0
2005-05-10 14:25:00,24.65,24.66,24.65,24.66,15400.0,13.0173,13.0226,13.0173,13.0226,15400.0
2005-05-10 14:30:00,24.66,24.67,24.66,24.66,11000.0,13.0226,13.0279,13.0226,13.0226,11000.0
2005-05-10 14:35:00,24.66,24.66,24.6,24.61,21600.0,13.0226,13.0226,12.9909,12.9962,21600.0
2005-05-10 14:40:00,24.6,24.6,24.56,24.58,42000.0,12.9909,12.9909,12.9698,12.9803,42000.0
2005-05-10 14:45:00,24.58,24.61,24.58,24.59,20200.0,12.9803,12.9962,12.9803,12.9856,20200.0
2005-05-10 14:50:00,24.59,24.6,24.59,24.6,10800.0,12.9856,12.9909,12.9856,12.9909,10800.0
2005-05-10 14:55:00,24.59,24.6,24.58,24.6,9000.0,12.9856,12.9909,12.9803,12.9909,9000.0
2005-05-10 15:00:00,24.6,24.6,24.58,24.59,15400.0,12.9909,12.9909,12.9803,12.9856,15400.0
2005-05-10 15:05:00,24.59,24.59,24.59,24.59,10600.0,12.9856,12.9856,12.9856,12.9856,10600.0
2005-05-10 15:10:00,24.59,24.6,24.58,24.59,12800.0,12.9856,12.9909,12.9803,12.9856,12800.0
2005-05-10 15:15:00,24.59,24.6,24.58,24.6,16400.0,12.9856,12.9909,12.9803,12.9909,16400.0
2005-05-10 15:20:00,24.6,24.61,24.58,24.58,15200.0,12.9909,12.9962,12.9803,12.9803,15200.0
2005-05-10 15:25:00,24.58,24.59,24.56,24.57,35400.0,12.9803,12.9856,12.9698,12.975,35400.0
2005-05-10 15:30:00,24.57,24.57,24.55,24.56,68400.0,12.975,12.975,12.9645,12.9698,68400.0
2005-05-10 15:35:00,24.56,24.58,24.55,24.57,61400.0,12.9698,12.9803,12.9645,12.975,61400.0
2005-05-10 15:40:00,24.57,24.59,24.56,24.56,24800.0,12.975,12.9856,12.9698,12.9698,24800.0
2005-05-10 15:45:00,24.56,24.6,24.56,24.59,51200.0,12.9698,12.9909,12.9698,12.9856,51200.0
2005-05-10 15:50:00,24.6,24.63,24.59,24.59,58200.0,12.9909,13.0067,12.9856,12.9856,58200.0
2005-05-10 15:55:00,24.6,24.64,24.6,24.63,63600.0,12.9909,13.012,12.9909,13.0067,63600.0
2005-05-11 09:30:00,24.69,24.69,24.63,24.63,38000.0,13.0384,13.0384,13.0067,13.0067,38000.0
2005-05-11 09:35:00,24.63,24.66,24.6,24.64,29800.0,13.0067,13.0226,12.9909,13.012,29800.0
2005-05-11 09:40:00,24.65,24.69,24.65,24.68,26800.0,13.0173,13.0384,13.0173,13.0331,26800.0
2005-05-11 09:45:00,24.73,24.73,24.7,24.71,16600.0,13.0595,13.0595,13.0437,13.049,16600.0
2005-05-11 09:50:00,24.71,24.74,24.7,24.74,48200.0,13.049,13.0648,13.0437,13.0648,48200.0
2005-05-11 09:55:00,24.74,24.75,24.72,24.72,14200.0,13.0648,13.0701,13.0543,13.0543,14200.0
2005-05-11 10:00:00,24.72,24.74,24.7,24.71,505800.0,13.0543,13.0648,13.0437,13.049,505800.0
2005-05-11 10:05:00,24.71,24.75,24.71,24.73,116600.0,13.049,13.0701,13.049,13.0595,116600.0
2005-05-11 10:10:00,24.73,24.76,24.73,24.75,23000.0,13.0595,13.0754,13.0595,13.0701,23000.0
2005-05-11 10:15:00,24.75,24.75,24.71,24.72,63200.0,13.0701,13.0701,13.049,13.0543,63200.0
2005-05-11 10:20:00,24.73,24.74,24.7,24.74,56200.0,13.0595,13.0648,13.0437,13.0648,56200.0
2005-05-11 10:25:00,24.73,24.75,24.73,24.74,9200.0,13.0595,13.0701,13.0595,13.0648,9200.0
2005-05-11 10:30:00,24.75,24.78,24.73,24.73,48600.0,13.0701,13.0859,13.0595,13.0595,48600.0
2005-05-11 10:35:00,24.73,24.78,24.73,24.77,29400.0,13.0595,13.0859,13.0595,13.0807,29400.0
2005-05-11 10:40:00,24.77,24.78,24.74,24.75,19200.0,13.0807,13.0859,13.0648,13.0701,19200.0
2005-05-11 10:45:00,24.75,24.77,24.74,24.74,16000.0,13.0701,13.0807,13.0648,13.0648,16000.0
2005-05-11 10:50:00,24.75,24.76,24.72,24.72,42400.0,13.0701,13.0754,13.0543,13.0543,42400.0
2005-05-11 10:55:00,24.72,24.74,24.71,24.74,21200.0,13.0543,13.0648,13.049,13.0648,21200.0
2005-05-11 11:00:00,24.73,24.73,24.72,24.72,32400.0,13.0595,13.0595,13.0543,13.0543,32400.0
2005-05-11 11:05:00,24.73,24.73,24.71,24.72,13800.0,13.0595,13.0595,13.049,13.0543,13800.0
2005-05-11 11:10:00,24.72,24.74,24.72,24.74,37600.0,13.0543,13.0648,13.0543,13.0648,37600.0
2005-05-11 11:15:00,24.73,24.76,24.73,24.76,48400.0,13.0595,13.0754,13.0595,13.0754,48400.0
2005-05-11 11:20:00,24.75,24.78,24.75,24.77,122800.0,13.0701,13.0859,13.0701,13.0807,122800.0
2005-05-11 11:25:00,24.75,24.78,24.75,24.77,132400.0,13.0701,13.0859,13.0701,13.0807,132400.0
2005-05-11 11:30:00,24.75,24.78,24.75,24.78,72000.0,13.0701,13.0859,13.0701,13.0859,72000.0
2005-05-11 11:35:00,24.77,24.78,24.75,24.78,54200.0,13.0807,13.0859,13.0701,13.0859,54200.0
2005-05-11 11:40:00,24.78,24.78,24.77,24.78,41400.0,13.0859,13.0859,13.0807,13.0859,41400.0
2005-05-11 11:45:00,24.78,24.8,24.75,24.8,99000.0,13.0859,13.0965,13.0701,13.0965,99000.0
2005-05-11 11:50:00,24.8,24.81,24.78,24.8,29600.0,13.0965,13.1018,13.0859,13.0965,29600.0
2005-05-11 11:55:00,24.8,24.81,24.79,24.8,12800.0,13.0965,13.1018,13.0912,13.0965,12800.0
2005-05-11 12:00:00,24.8,24.82,24.8,24.82,9200.0,13.0965,13.1071,13.0965,13.1071,9200.0
2005-05-11 12:05:00,24.82,24.83,24.72,24.82,55000.0,13.1071,13.1123,13.0543,13.1071,55000.0
2005-05-11 12:10:00,24.82,24.83,24.73,24.77,34200.0,13.1071,13.1123,13.0595,13.0807,34200.0
2005-05-11 12:15:00,24.79,24.85,24.79,24.82,22400.0,13.0912,13.1229,13.0912,13.1071,22400.0
2005-05-11 12:20:00,24.83,24.84,24.79,24.8,22800.0,13.1123,13.1176,13.0912,13.0965,22800.0
2005-05-11 12:25:00,24.8,24.81,24.78,24.81,36800.0,13.0965,13.1018,13.0859,13.1018,36800.0
2005-05-11 12:30:00,24.82,24.83,24.79,24.79,11600.0,13.1071,13.1123,13.0912,13.0912,11600.0
2005-05-11 12:35:00,24.8,24.81,24.8,24.8,19200.0,13.0965,13.1018,13.0965,13.0965,19200.0
2005-05-11 12:40:00,24.8,24.83,24.8,24.82,23000.0,13.0965,13.1123,13.0965,13.1071,23000.0
2005-05-11 12:45:00,24.82,24.82,24.79,24.81,22600.0,13.1071,13.1071,13.0912,13.1018,22600.0
2005-05-11 12:50:00,24.81,24.81,24.8,24.8,15400.0,13.1018,13.1018,13.0965,13.0965,15400.0
2005-05-11 12:55:00,24.8,24.82,24.8,24.8,13600.0,13.0965,13.1071,13.0965,13.0965,13600.0
2005-05-11 13:00:00,24.8,24.81,24.78,24.81,20400.0,13.0965,13.1018,13.0859,13.1018,20400.0
2005-05-11 13:05:00,24.82,24.82,24.8,24.81,23800.0,13.1071,13.1071,13.0965,13.1018,23800.0
2005-05-11 13:10:00,24.82,24.85,24.82,24.85,16200.0,13.1071,13.1229,13.1071,13.1229,16200.0
2005-05-11 13:15:00,24.85,24.85,24.84,24.84,6800.0,13.1229,13.1229,13.1176,13.1176,6800.0
2005-05-11 13:20:00,24.84,24.85,24.82,24.83,47200.0,13.1176,13.1229,13.1071,13.1123,47200.0
2005-05-11 13:25:00,24.82,24.83,24.81,24.81,224600.0,13.1071,13.1123,13.1018,13.1018,224600.0
2005-05-11 13:30:00,24.81,24.81,24.79,24.79,38600.0,13.1018,13.1018,13.0912,13.0912,38600.0
2005-05-11 13:35:00,24.78,24.79,24.74,24.79,105000.0,13.0859,13.0912,13.0648,13.0912,105000.0
2005-05-11 13:40:00,24.79,24.8,24.75,24.77,28200.0,13.0912,13.0965,13.0701,13.0807,28200.0
2005-05-11 13:45:00,24.77,24.77,24.72,24.73,12400.0,13.0807,13.0807,13.0543,13.0595,12400.0
2005-05-11 13:50:00,24.74,24.75,24.73,24.74,9000.0,13.0648,13.0701,13.0595,13.0648,9000.0
2005-05-11 13:55:00,24.74,24.74,24.73,24.74,6600.0,13.0648,13.0648,13.0595,13.0648,6600.0
2005-05-11 14:00:00,24.75,24.79,24.75,24.78,11600.0,13.0701,13.0912,13.0701,13.0859,11600.0
2005-05-11 14:05:00,24.78,24.82,24.78,24.82,15600.0,13.0859,13.1071,13.0859,13.1071,15600.0
2005-05-11 14:10:00,24.83,24.86,24.82,24.85,33800.0,13.1123,13.1282,13.1071,13.1229,33800.0
2005-05-11 14:15:00,24.85,24.87,24.84,24.86,34800.0,13.1229,13.1335,13.1176,13.1282,34800.0
2005-05-11 14:20:00,24.87,24.87,24.83,24.86,16000.0,13.1335,13.1335,13.1123,13.1282,16000.0
2005-05-11 14:25:00,24.85,24.86,24.83,24.84,10400.0,13.1229,13.1282,13.1123,13.1176,10400.0
2005-05-11 14:30:00,24.84,24.85,24.84,24.85,9600.0,13.1176,13.1229,13.1176,13.1229,9600.0
2005-05-11 14:35:00,24.85,24.85,24.84,24.85,2600.0,13.1229,13.1229,13.1176,13.1229,2600.0
2005-05-11 14:40:00,24.85,24.85,24.84,24.85,5400.0,13.1229,13.1229,13.1176,13.1229,5400.0
2005-05-11 14:45:00,24.84,24.85,24.84,24.85,9400.0,13.1176,13.1229,13.1176,13.1229,9400.0
2005-05-11 14:50:00,24.85,24.86,24.85,24.86,27400.0,13.1229,13.1282,13.1229,13.1282,27400.0
2005-05-11 14:55:00,24.86,24.86,24.81,24.85,22600.0,13.1282,13.1282,13.1018,13.1229,22600.0
2005-05-11 15:00:00,24.84,24.85,24.83,24.83,11000.0,13.1176,13.1229,13.1123,13.1123,11000.0
2005-05-11 15:05:00,24.83,24.83,24.82,24.83,15400.0,13.1123,13.1123,13.1071,13.1123,15400.0
2005-05-11 15:10:00,24.83,24.84,24.82,24.82,14000.0,13.1123,13.1176,13.1071,13.1071,14000.0
2005-05-11 15:15:00,24.82,24.85,24.82,24.84,18800.0,13.1071,13.1229,13.1071,13.1176,18800.0
2005-05-11 15:20:00,24.84,24.85,24.83,24.84,23400.0,13.1176,13.1229,13.1123,13.1176,23400.0
2005-05-11 15:25:00,24.83,24.84,24.82,24.84,13600.0,13.1123,13.1176,13.1071,13.1176,13600.0
2005-05-11 15:30:00,24.83,24.85,24.81,24.84,50400.0,13.1123,13.1229,13.1018,13.1176,50400.0
2005-05-11 15:35:00,24.84,24.85,24.82,24.83,23600.0,13.1176,13.1229,13.1071,13.1123,23600.0
2005-05-11 15:40:00,24.83,24.83,24.81,24.81,22000.0,13.1123,13.1123,13.1018,13.1018,22000.0
2005-05-11 15:45:00,24.81,24.81,24.8,24.81,24800.0,13.1018,13.1018,13.0965,13.1018,24800.0
2005-05-11 15:50:00,24.81,24.81,24.79,24.79,53000.0,13.1018,13.1018,13.0912,13.0912,53000.0
2005-05-11 15:55:00,24.79,24.8,24.78,24.8,53600.0,13.0912,13.0965,13.0859,13.0965,53600.0
2005-05-12 09:30:00,24.84,24.9,24.8,24.89,33800.0,13.1176,13.1493,13.0965,13.144,33800.0
2005-05-12 09:35:00,24.89,24.89,24.86,24.88,16800.0,13.144,13.144,13.1282,13.1388,16800.0
2005-05-12 09:40:00,24.88,24.89,24.86,24.87,21400.0,13.1388,13.144,13.1282,13.1335,21400.0
2005-05-12 09:45:00,24.86,24.87,24.85,24.86,4400.0,13.1282,13.1335,13.1229,13.1282,4400.0
2005-05-12 09:50:00,24.86,24.89,24.85,24.85,11400.0,13.1282,13.144,13.1229,13.1229,11400.0
2005-05-12 09:55:00,24.85,24.91,24.85,24.89,12800.0,13.1229,13.1546,13.1229,13.144,12800.0
2005-05-12 10:00:00,24.89,24.89,24.88,24.88,12400.0,13.144,13.144,13.1388,13.1388,12400.0
2005-05-12 10:05:00,24.88,24.9,24.86,24.9,23800.0,13.1388,13.1493,13.1282,13.1493,23800.0
2005-05-12 10:10:00,24.89,24.91,24.88,24.9,65600.0,13.144,13.1546,13.1388,13.1493,65600.0
2005-05-12 10:15:00,24.9,24.92,24.89,24.89,79800.0,13.1493,13.1599,13.144,13.144,79800.0
2005-05-12 10:20:00,24.89,24.89,24.88,24.89,25200.0,13.144,13.144,13.1388,13.144,25200.0
2005-05-12 10:25:00,24.89,24.89,24.83,24.83,21600.0,13.144,13.144,13.1123,13.1123,21600.0
2005-05-12 10:30:00,24.83,24.83,24.79,24.79,103400.0,13.1123,13.1123,13.0912,13.0912,103400.0
2005-05-12 10:35:00,24.79,24.79,24.77,24.77,120200.0,13.0912,13.0912,13.0807,13.0807,120200.0
2005-05-12 10:40:00,24.77,24.77,24.73,24.73,88400.0,13.0807,13.0807,13.0595,13.0595,88400.0
2005-05-12 10:45:00,24.73,24.73,24.64,24.64,164800.0,13.0595,13.0595,13.012,13.012,164800.0
2005-05-12 10:50:00,24.64,24.68,24.64,24.66,80800.0,13.012,13.0331,13.012,13.0226,80800.0
2005-05-12 10:55:00,24.65,24.66,24.63,24.64,104000.0,13.0173,13.0226,13.0067,13.012,104000.0
2005-05-12 11:00:00,24.63,24.66,24.62,24.62,101000.0,13.0067,13.0226,13.0014,13.0014,101000.0
2005-05-12 11:05:00,24.62,24.63,24.6,24.61,64200.0,13.0014,13.0067,12.9909,12.9962,64200.0
2005-05-12 11:10:00,24.61,24.61,24.59,24.6,133800.0,12.9962,12.9962,12.9856,12.9909,133800.0
2005-05-12 11:15:00,24.6,24.65,24.59,24.64,86200.0,12.9909,13.0173,12.9856,13.012,86200.0
2005-05-12 11:20:00,24.65,24.68,24.65,24.68,46600.0,13.0173,13.0331,13.0173,13.0331,46600.0
2005-05-12 11:25:00,24.67,24.7,24.67,24.7,26000.0,13.0279,13.0437,13.0279,13.0437,26000.0
2005-05-12 11:30:00,24.7,24.72,24.7,24.72,25600.0,13.0437,13.0543,13.0437,13.0543,25600.0
2005-05-12 11:35:00,24.72,24.72,24.7,24.72,14000.0,13.0543,13.0543,13.0437,13.0543,14000.0
2005-05-12 11:40:00,24.72,24.76,24.72,24.76,34400.0,13.0543,13.0754,13.0543,13.0754,34400.0
2005-05-12 11:45:00,24.75,24.77,24.75,24.76,17000.0,13.0701,13.0807,13.0701,13.0754,17000.0
2005-05-12 11:50:00,24.77,24.8,24.76,24.79,16800.0,13.0807,13.0965,13.0754,13.0912,16800.0
2005-05-12 11:55:00,24.78,24.81,24.77,24.81,23600.0,13.0859,13.1018,13.0807,13.1018,23600.0
2005-05-12 12:00:00,24.82,24.83,24.82,24.82,26600.0,13.1071,13.1123,13.1071,13.1071,26600.0
2005-05-12 12:05:00,24.82,24.83,24.75,24.8,64800.0,13.1071,13.1123,13.0701,13.0965,64800.0
2005-05-12 12:10:00,24.81,24.81,24.78,24.79,13800.0,13.1018,13.1018,13.0859,13.0912,13800.0
2005-05-12 12:15:00,24.79,24.81,24.79,24.8,45600.0,13.0912,13.1018,13.0912,13.0965,45600.0
2005-05-12 12:20:00,24.81,24.83,24.8,24.83,9200.0,13.1018,13.1123,13.0965,13.1123,9200.0
2005-05-12 12:25:00,24.83,24.86,24.83,24.85,15200.0,13.1123,13.1282,13.1123,13.1229,15200.0
2005-05-12 12:30:00,24.85,24.86,24.85,24.85,13600.0,13.1229,13.1282,13.1229,13.1229,13600.0
2005-05-12 12:35:00,24.85,24.86,24.8,24.8,7600.0,13.1229,13.1282,13.0965,13.0965,7600.0
2005-05-12 12:40:00,24.81,24.83,24.8,24.82,14400.0,13.1018,13.1123,13.0965,13.1071,14400.0
2005-05-12 12:45:00,24.82,24.83,24.82,24.82,11800.0,13.1071,13.1123,13.1071,13.1071,11800.0
2005-05-12 12:50:00,24.82,24.83,24.82,24.82,11800.0,13.1071,13.1123,13.1071,13.1071,11800.0
2005-05-12 12:55:00,24.82,24.84,24.82,24.83,7600.0,13.1071,13.1176,13.1071,13.1123,7600.0
2005-05-12 13:00:00,24.83,24.84,24.81,24.84,20200.0,13.1123,13.1176,13.1018,13.1176,20200.0
2005-05-12 13:05:00,24.84,24.86,24.84,24.86,18200.0,13.1176,13.1282,13.1176,13.1282,18200.0
2005-05-12 13:10:00,24.86,24.86,24.85,24.85,18200.0,13.1282,13.1282,13.1229,13.1229,18200.0
2005-05-12 13:15:00,24.85,24.85,24.84,24.84,8800.0,13.1229,13.1229,13.1176,13.1176,8800.0
2005-05-12 13:20:00,24.85,24.85,24.84,24.85,19200.0,13.1229,13.1229,13.1176,13.1229,19200.0
2005-05-12 13:25:00,24.85,24.86,24.85,24.85,10600.0,13.1229,13.1282,13.1229,13.1229,10600.0
2005-05-12 13:30:00,24.85,24.9,24.84,24.84,63200.0,13.1229,13.1493,13.1176,13.1176,63200.0
2005-05-12 13:35:00,24.84,24.84,24.84,24.84,16400.0,13.1176,13.1176,13.1176,13.1176,16400.0
2005-05-12 13:40:00,24.84,24.84,24.75,24.79,43800.0,13.1176,13.1176,13.0701,13.0912,43800.0
2005-05-12 13:45:00,24.78,24.8,24.78,24.79,23600.0,13.0859,13.0965,13.0859,13.0912,23600.0
2005-05-12 13:50:00,24.79,24.8,24.79,24.79,14800.0,13.0912,13.0965,13.0912,13.0912,14800.0
2005-05-12 13:55:00,24.79,24.8,24.79,24.8,6200.0,13.0912,13.0965,13.0912,13.0965,6200.0
2005-05-12 14:00:00,24.79,24.82,24.79,24.81,9000.0,13.0912,13.1071,13.0912,13.1018,9000.0
2005-05-12 14:05:00,24.81,24.81,24.8,24.8,3800.0,13.1018,13.1018,13.0965,13.0965,3800.0
2005-05-12 14:10:00,24.8,24.81,24.79,24.79,17200.0,13.0965,13.1018,13.0912,13.0912,17200.0
2005-05-12 14:15:00,24.79,24.79,24.76,24.78,23400.0,13.0912,13.0912,13.0754,13.0859,23400.0
2005-05-12 14:20:00,24.77,24.77,24.73,24.73,53800.0,13.0807,13.0807,13.0595,13.0595,53800.0
2005-05-12 14:25:00,24.73,24.74,24.73,24.73,15600.0,13.0595,13.0648,13.0595,13.0595,15600.0
2005-05-12 14:30:00,24.73,24.73,24.72,24.72,16000.0,13.0595,13.0595,13.0543,13.0543,16000.0
2005-05-12 14:35:00,24.72,24.73,24.71,24.73,9000.0,13.0543,13.0595,13.049,13.0595,9000.0
2005-05-12 14:40:00,24.73,24.73,24.7,24.71,20400.0,13.0595,13.0595,13.0437,13.049,20400.0
2005-05-12 14:45:00,24.71,24.72,24.7,24.7,31800.0,13.049,13.0543,13.0437,13.0437,31800.0
2005-05-12 14:50:00,24.71,24.71,24.7,24.7,14200.0,13.049,13.049,13.0437,13.0437,14200.0
2005-05-12 14:55:00,24.71,24.71,24.7,24.7,9400.0,13.049,13.049,13.0437,13.0437,9400.0
2005-05-12 15:00:00,24.7,24.71,24.7,24.71,23200.0,13.0437,13.049,13.0437,13.049,23200.0
2005-05-12 15:05:00,24.71,24.72,24.71,24.72,14000.0,13.049,13.0543,13.049,13.0543,14000.0
2005-05-12 15:10:00,24.71,24.71,24.67,24.68,133800.0,13.049,13.049,13.0279,13.0331,133800.0
2005-05-12 15:15:00,24.68,24.68,24.63,24.63,79200.0,13.0331,13.0331,13.0067,13.0067,79200.0
2005-05-12 15:20:00,24.63,24.64,24.6,24.63,46000.0,13.0067,13.012,12.9909,13.0067,46000.0
2005-05-12 15:25:00,24.63,24.66,24.63,24.64,54800.0,13.0067,13.0226,13.0067,13.012,54800.0
2005-05-12 15:30:00,24.64,24.64,24.59,24.6,56400.0,13.012,13.012,12.9856,12.9909,56400.0
2005-05-12 15:35:00,24.59,24.59,24.57,24.58,37200.0,12.9856,12.9856,12.975,12.9803,37200.0
2005-05-12 15:40:00,24.58,24.6,24.58,24.6,30200.0,12.9803,12.9909,12.9803,12.9909,30200.0
2005-05-12 15:45:00,24.59,24.6,24.59,24.6,37600.0,12.9856,12.9909,12.9856,12.9909,37600.0
2005-05-12 15:50:00,24.6,24.61,24.59,24.59,61200.0,12.9909,12.9962,12.9856,12.9856,61200.0
2005-05-12 15:55:00,24.59,24.61,24.58,24.6,55200.0,12.9856,12.9962,12.9803,12.9909,55200.0
2005-05-13 09:30:00,24.68,24.68,24.52,24.53,45000.0,13.0331,13.0331,12.9486,12.9539,45000.0
2005-05-13 09:35:00,24.54,24.54,24.5,24.5,51400.0,12.9592,12.9592,12.9381,12.9381,51400.0
2005-05-13 09:40:00,24.5,24.51,24.48,24.49,35000.0,12.9381,12.9434,12.9275,12.9328,35000.0
2005-05-13 09:45:00,24.49,24.56,24.49,24.54,20800.0,12.9328,12.9698,12.9328,12.9592,20800.0
2005-05-13 09:50:00,24.54,24.54,24.48,24.5,19000.0,12.9592,12.9592,12.9275,12.9381,19000.0
2005-05-13 09:55:00,24.49,24.54,24.49,24.52,21600.0,12.9328,12.9592,12.9328,12.9486,21600.0
2005-05-13 10:00:00,24.52,24.52,24.48,24.49,14600.0,12.9486,12.9486,12.9275,12.9328,14600.0
2005-05-13 10:05:00,24.49,24.55,24.49,24.53,27000.0,12.9328,12.9645,12.9328,12.9539,27000.0
2005-05-13 10:10:00,24.52,24.53,24.5,24.5,113200.0,12.9486,12.9539,12.9381,12.9381,113200.0
2005-05-13 10:15:00,24.53,24.54,24.48,24.53,38200.0,12.9539,12.9592,12.9275,12.9539,38200.0
2005-05-13 10:20:00,24.53,24.54,24.49,24.5,11400.0,12.9539,12.9592,12.9328,12.9381,11400.0
2005-05-13 10:25:00,24.5,24.53,24.49,24.5,18200.0,12.9381,12.9539,12.9328,12.9381,18200.0
2005-05-13 10:30:00,24.5,24.54,24.5,24.52,20200.0,12.9381,12.9592,12.9381,12.9486,20200.0
2005-05-13 10:35:00,24.52,24.57,24.51,24.56,25000.0,12.9486,12.975,12.9434,12.9698,25000.0
2005-05-13 10:40:00,24.55,24.57,24.54,24.57,130400.0,12.9645,12.975,12.9592,12.975,130400.0
2005-05-13 10:45:00,24.56,24.57,24.51,24.51,28400.0,12.9698,12.975,12.9434,12.9434,28400.0
2005-05-13 10:50:00,24.52,24.53,24.5,24.52,63400.0,12.9486,12.9539,12.9381,12.9486,63400.0
2005-05-13 10:55:00,24.53,24.57,24.52,24.56,15600.0,12.9539,12.975,12.9486,12.9698,15600.0
2005-05-13 11:00:00,24.56,24.6,24.56,24.58,26200.0,12.9698,12.9909,12.9698,12.9803,26200.0
2005-05-13 11:05:00,24.59,24.59,24.55,24.55,10000.0,12.9856,12.9856,12.9645,12.9645,10000.0
2005-05-13 11:10:00,24.56,24.58,24.54,24.57,35600.0,12.9698,12.9803,12.9592,12.975,35600.0
2005-05-13 11:15:00,24.58,24.6,24.57,24.58,23600.0,12.9803,12.9909,12.975,12.9803,23600.0
2005-05-13 11:20:00,24.58,24.6,24.58,24.58,12400.0,12.9803,12.9909,12.9803,12.9803,12400.0
2005-05-13 11:25:00,24.59,24.63,24.58,24.61,18800.0,12.9856,13.0067,12.9803,12.9962,18800.0
2005-05-13 11:30:00,24.62,24.63,24.61,24.61,17200.0,13.0014,13.0067,12.9962,12.9962,17200.0
2005-05-13 11:35:00,24.61,24.68,24.59,24.68,111600.0,12.9962,13.0331,12.9856,13.0331,111600.0
2005-05-13 11:40:00,24.68,24.68,24.66,24.67,80600.0,13.0331,13.0331,13.0226,13.0279,80600.0
2005-05-13 11:45:00,24.67,24.69,24.67,24.69,62200.0,13.0279,13.0384,13.0279,13.0384,62200.0
2005-05-13 11:50:00,24.69,24.72,24.69,24.71,42800.0,13.0384,13.0543,13.0384,13.049,42800.0
2005-05-13 11:55:00,24.71,24.75,24.71,24.72,43200.0,13.049,13.0701,13.049,13.0543,43200.0
2005-05-13 12:00:00,24.73,24.75,24.72,24.75,113400.0,13.0595,13.0701,13.0543,13.0701,113400.0
2005-05-13 12:05:00,24.75,24.76,24.75,24.75,53200.0,13.0701,13.0754,13.0701,13.0701,53200.0
2005-05-13 12:10:00,24.75,24.76,24.75,24.75,30000.0,13.0701,13.0754,13.0701,13.0701,30000.0
2005-05-13 12:15:00,24.75,24.77,24.75,24.75,82200.0,13.0701,13.0807,13.0701,13.0701,82200.0
2005-05-13 12:20:00,24.75,24.75,24.73,24.74,27000.0,13.0701,13.0701,13.0595,13.0648,27000.0
2005-05-13 12:25:00,24.74,24.75,24.74,24.74,37000.0,13.0648,13.0701,13.0648,13.0648,37000.0
2005-05-13 12:30:00,24.74,24.74,24.7,24.7,39400.0,13.0648,13.0648,13.0437,13.0437,39400.0
2005-05-13 12:35:00,24.7,24.7,24.68,24.7,33000.0,13.0437,13.0437,13.0331,13.0437,33000.0
2005-05-13 12:40:00,24.7,24.7,24.68,24.69,15600.0,13.0437,13.0437,13.0331,13.0384,15600.0
2005-05-13 12:45:00,24.68,24.68,24.68,24.68,12200.0,13.0331,13.0331,13.0331,13.0331,12200.0
2005-05-13 12:50:00,24.68,24.71,24.68,24.71,27800.0,13.0331,13.049,13.0331,13.049,27800.0
2005-05-13 12:55:00,24.71,24.71,24.7,24.7,14600.0,13.049,13.049,13.0437,13.0437,14600.0
2005-05-13 13:00:00,24.7,24.74,24.7,24.72,29200.0,13.0437,13.0648,13.0437,13.0543,29200.0
2005-05-13 13:05:00,24.72,24.72,24.7,24.7,14000.0,13.0543,13.0543,13.0437,13.0437,14000.0
2005-05-13 13:10:00,24.7,24.71,24.7,24.71,23800.0,13.0437,13.049,13.0437,13.049,23800.0
2005-05-13 13:15:00,24.71,24.72,24.71,24.71,29400.0,13.049,13.0543,13.049,13.049,29400.0
2005-05-13 13:20:00,24.71,24.71,24.69,24.69,21200.0,13.049,13.049,13.0384,13.0384,21200.0
2005-05-13 13:25:00,24.68,24.68,24.66,24.67,31000.0,13.0331,13.0331,13.0226,13.0279,31000.0
2005-05-13 13:30:00,24.66,24.67,24.65,24.65,48000.0,13.0226,13.0279,13.0173,13.0173,48000.0
2005-05-13 13:35:00,24.64,24.65,24.64,24.65,21600.0,13.012,13.0173,13.012,13.0173,21600.0
2005-05-13 13:40:00,24.65,24.65,24.63,24.64,25400.0,13.0173,13.0173,13.0067,13.012,25400.0
2005-05-13 13:45:00,24.64,24.65,24.63,24.64,45200.0,13.012,13.0173,13.0067,13.012,45200.0
2005-05-13 13:50:00,24.65,24.66,24.64,24.64,36200.0,13.0173,13.0226,13.012,13.012,36200.0
2005-05-13 13:55:00,24.64,24.64,24.61,24.64,59600.0,13.012,13.012,12.9962,13.012,59600.0
2005-05-13 14:00:00,24.63,24.64,24.62,24.64,13000.0,13.0067,13.012,13.0014,13.012,13000.0
2005-05-13 14:05:00,24.64,24.65,24.63,24.64,27600.0,13.012,13.0173,13.0067,13.012,27600.0
2005-05-13 14:10:00,24.64,24.65,24.62,24.63,34800.0,13.012,13.0173,13.0014,13.0067,34800.0
2005-05-13 14:15:00,24.62,24.63,24.62,24.62,33000.0,13.0014,13.0067,13.0014,13.0014,33000.0
2005-05-13 14:20:00,24.62,24.63,24.62,24.63,40600.0,13.0014,13.0067,13.0014,13.0067,40600.0
2005-05-13 14:25:00,24.63,24.63,24.62,24.63,19800.0,13.0067,13.0067,13.0014,13.0067,19800.0
2005-05-13 14:30:00,24.63,24.63,24.59,24.59,45600.0,13.0067,13.0067,12.9856,12.9856,45600.0
2005-05-13 14:35:00,24.59,24.59,24.53,24.56,41200.0,12.9856,12.9856,12.9539,12.9698,41200.0
2005-05-13 14:40:00,24.58,24.58,24.53,24.53,29800.0,12.9803,12.9803,12.9539,12.9539,29800.0
2005-05-13 14:45:00,24.53,24.53,24.48,24.48,52000.0,12.9539,12.9539,12.9275,12.9275,52000.0
2005-05-13 14:50:00,24.48,24.5,24.48,24.5,50200.0,12.9275,12.9381,12.9275,12.9381,50200.0
2005-05-13 14:55:00,24.5,24.53,24.49,24.5,26400.0,12.9381,12.9539,12.9328,12.9381,26400.0
2005-05-13 15:00:00,24.5,24.5,24.46,24.49,65400.0,12.9381,12.9381,12.917,12.9328,65400.0
2005-05-13 15:05:00,24.49,24.54,24.49,24.54,42800.0,12.9328,12.9592,12.9328,12.9592,42800.0
2005-05-13 15:10:00,24.54,24.56,24.53,24.54,50600.0,12.9592,12.9698,12.9539,12.9592,50600.0
2005-05-13 15:15:00,24.54,24.55,24.5,24.53,43800.0,12.9592,12.9645,12.9381,12.9539,43800.0
2005-05-13 15:20:00,24.54,24.6,24.54,24.58,70200.0,12.9592,12.9909,12.9592,12.9803,70200.0
2005-05-13 15:25:00,24.57,24.57,24.54,24.54,64000.0,12.975,12.975,12.9592,12.9592,64000.0
2005-05-13 15:30:00,24.53,24.55,24.53,24.54,71400.0,12.9539,12.9645,12.9539,12.9592,71400.0
2005-05-13 15:35:00,24.54,24.54,24.5,24.52,59800.0,12.9592,12.9592,12.9381,12.9486,59800.0
2005-05-13 15:40:00,24.52,24.53,24.48,24.5,80800.0,12.9486,12.9539,12.9275,12.9381,80800.0
2005-05-13 15:45:00,24.5,24.53,24.47,24.53,67000.0,12.9381,12.9539,12.9222,12.9539,67000.0
2005-05-13 15:50:00,24.53,24.53,24.5,24.51,56400.0,12.9539,12.9539,12.9381,12.9434,56400.0
2005-05-13 15:55:00,24.5,24.51,24.47,24.47,129800.0,12.9381,12.9434,12.9222,12.9222,129800.0
2005-05-16 09:30:00,24.57,24.59,24.56,24.59,121800.0,12.975,12.9856,12.9698,12.9856,121800.0
2005-05-16 09:35:00,24.6,24.6,24.57,24.59,9400.0,12.9909,12.9909,12.975,12.9856,9400.0
2005-05-16 09:40:00,24.59,24.64,24.59,24.6,19200.0,12.9856,13.012,12.9856,12.9909,19200.0
2005-05-16 09:45:00,24.61,24.61,24.56,24.56,39400.0,12.9962,12.9962,12.9698,12.9698,39400.0
2005-05-16 09:50:00,24.56,24.61,24.56,24.61,23200.0,12.9698,12.9962,12.9698,12.9962,23200.0
2005-05-16 09:55:00,24.61,24.65,24.61,24.64,27800.0,12.9962,13.0173,12.9962,13.012,27800.0
2005-05-16 10:00:00,24.65,24.7,24.64,24.68,25000.0,13.0173,13.0437,13.012,13.0331,25000.0
2005-05-16 10:05:00,24.69,24.7,24.65,24.65,318600.0,13.0384,13.0437,13.0173,13.0173,318600.0
2005-05-16 10:10:00,24.68,24.68,24.65,24.67,28200.0,13.0331,13.0331,13.0173,13.0279,28200.0
2005-05-16 10:15:00,24.66,24.68,24.66,24.67,69600.0,13.0226,13.0331,13.0226,13.0279,69600.0
2005-05-16 10:20:00,24.67,24.68,24.67,24.67,59400.0,13.0279,13.0331,13.0279,13.0279,59400.0
2005-05-16 10:25:00,24.67,24.67,24.65,24.65,28600.0,13.0279,13.0279,13.0173,13.0173,28600.0
2005-05-16 10:30:00,24.66,24.66,24.65,24.65,39800.0,13.0226,13.0226,13.0173,13.0173,39800.0
2005-05-16 10:35:00,24.65,24.68,24.65,24.68,185800.0,13.0173,13.0331,13.0173,13.0331,185800.0
2005-05-16 10:40:00,24.68,24.7,24.67,24.7,319000.0,13.0331,13.0437,13.0279,13.0437,319000.0
2005-05-16 10:45:00,24.7,24.71,24.68,24.7,50600.0,13.0437,13.049,13.0331,13.0437,50600.0
2005-05-16 10:50:00,24.69,24.7,24.68,24.7,71200.0,13.0384,13.0437,13.0331,13.0437,71200.0
2005-05-16 10:55:00,24.7,24.71,24.7,24.7,51800.0,13.0437,13.049,13.0437,13.0437,51800.0
2005-05-16 11:00:00,24.7,24.71,24.69,24.71,94200.0,13.0437,13.049,13.0384,13.049,94200.0
2005-05-16 11:05:00,24.71,24.71,24.7,24.7,25000.0,13.049,13.049,13.0437,13.0437,25000.0
2005-05-16 11:10:00,24.7,24.71,24.7,24.7,30000.0,13.0437,13.049,13.0437,13.0437,30000.0
2005-05-16 11:15:00,24.7,24.71,24.69,24.71,26800.0,13.0437,13.049,13.0384,13.049,26800.0
2005-05-16 11:20:00,24.71,24.71,24.7,24.71,26000.0,13.049,13.049,13.0437,13.049,26000.0
2005-05-16 11:25:00,24.71,24.71,24.7,24.7,22600.0,13.049,13.049,13.0437,13.0437,22600.0
2005-05-16 11:30:00,24.7,24.71,24.69,24.7,31800.0,13.0437,13.049,13.0384,13.0437,31800.0
2005-05-16 11:35:00,24.7,24.71,24.7,24.7,36600.0,13.0437,13.049,13.0437,13.0437,36600.0
2005-05-16 11:40:00,24.7,24.7,24.7,24.7,210600.0,13.0437,13.0437,13.0437,13.0437,210600.0
2005-05-16 11:45:00,24.7,24.7,24.69,24.69,8400.0,13.0437,13.0437,13.0384,13.0384,8400.0
2005-05-16 11:50:00,24.68,24.69,24.68,24.69,23200.0,13.0331,13.0384,13.0331,13.0384,23200.0
2005-05-16 11:55:00,24.69,24.7,24.69,24.7,14200.0,13.0384,13.0437,13.0384,13.0437,14200.0
2005-05-16 12:00:00,24.7,24.71,24.69,24.7,11000.0,13.0437,13.049,13.0384,13.0437,11000.0
2005-05-16 12:05:00,24.7,24.7,24.68,24.68,8200.0,13.0437,13.0437,13.0331,13.0331,8200.0
2005-05-16 12:10:00,24.68,24.68,24.67,24.67,5800.0,13.0331,13.0331,13.0279,13.0279,5800.0
2005-05-16 12:15:00,24.67,24.69,24.67,24.69,12000.0,13.0279,13.0384,13.0279,13.0384,12000.0
2005-05-16 12:20:00,24.69,24.7,24.67,24.67,15400.0,13.0384,13.0437,13.0279,13.0279,15400.0
2005-05-16 12:25:00,24.67,24.7,24.67,24.69,12800.0,13.0279,13.0437,13.0279,13.0384,12800.0
2005-05-16 12:30:00,24.68,24.7,24.67,24.67,26000.0,13.0331,13.0437,13.0279,13.0279,26000.0
2005-05-16 12:35:00,24.68,24.68,24.66,24.68,10000.0,13.0331,13.0331,13.0226,13.0331,10000.0
2005-05-16 12:40:00,24.67,24.68,24.67,24.68,9400.0,13.0279,13.0331,13.0279,13.0331,9400.0
2005-05-16 12:45:00,24.68,24.7,24.68,24.7,16000.0,13.0331,13.0437,13.0331,13.0437,16000.0
2005-05-16 12:50:00,24.7,24.7,24.69,24.69,9400.0,13.0437,13.0437,13.0384,13.0384,9400.0
2005-05-16 12:55:00,24.68,24.69,24.68,24.68,6600.0,13.0331,13.0384,13.0331,13.0331,6600.0
2005-05-16 13:00:00,24.68,24.68,24.67,24.67,6200.0,13.0331,13.0331,13.0279,13.0279,6200.0
2005-05-16 13:05:00,24.67,24.67,24.66,24.66,11000.0,13.0279,13.0279,13.0226,13.0226,11000.0
2005-05-16 13:10:00,24.66,24.67,24.65,24.65,19200.0,13.0226,13.0279,13.0173,13.0173,19200.0
2005-05-16 13:15:00,24.65,24.66,24.65,24.65,9800.0,13.0173,13.0226,13.0173,13.0173,9800.0
2005-05-16 13:20:00,24.65,24.68,24.64,24.68,15400.0,13.0173,13.0331,13.012,13.0331,15400.0
2005-05-16 13:25:00,24.67,24.7,24.67,24.7,4200.0,13.0279,13.0437,13.0279,13.0437,4200.0
2005-05-16 13:30:00,24.7,24.7,24.68,24.69,20000.0,13.0437,13.0437,13.0331,13.0384,20000.0
2005-05-16 13:35:00,24.7,24.7,24.68,24.68,8600.0,13.0437,13.0437,13.0331,13.0331,8600.0
2005-05-16 13:40:00,24.68,24.7,24.68,24.68,25600.0,13.0331,13.0437,13.0331,13.0331,25600.0
2005-05-16 13:45:00,24.68,24.7,24.68,24.68,56200.0,13.0331,13.0437,13.0331,13.0331,56200.0
2005-05-16 13:50:00,24.7,24.7,24.68,24.69,25600.0,13.0437,13.0437,13.0331,13.0384,25600.0
2005-05-16 13:55:00,24.7,24.7,24.68,24.7,18400.0,13.0437,13.0437,13.0331,13.0437,18400.0
2005-05-16 14:00:00,24.7,24.7,24.68,24.68,33800.0,13.0437,13.0437,13.0331,13.0331,33800.0
2005-05-16 14:05:00,24.68,24.7,24.68,24.69,23000.0,13.0331,13.0437,13.0331,13.0384,23000.0
2005-05-16 14:10:00,24.68,24.69,24.68,24.68,18200.0,13.0331,13.0384,13.0331,13.0331,18200.0
2005-05-16 14:15:00,24.68,24.7,24.68,24.68,8800.0,13.0331,13.0437,13.0331,13.0331,8800.0
2005-05-16 14:20:00,24.68,24.68,24.68,24.68,9800.0,13.0331,13.0331,13.0331,13.0331,9800.0
2005-05-16 14:25:00,24.68,24.69,24.68,24.69,21200.0,13.0331,13.0384,13.0331,13.0384,21200.0
2005-05-16 14:30:00,24.7,24.71,24.68,24.68,20200.0,13.0437,13.049,13.0331,13.0331,20200.0
2005-05-16 14:35:00,24.68,24.7,24.68,24.68,13800.0,13.0331,13.0437,13.0331,13.0331,13800.0
2005-05-16 14:40:00,24.68,24.68,24.67,24.67,9400.0,13.0331,13.0331,13.0279,13.0279,9400.0
2005-05-16 14:45:00,24.67,24.69,24.67,24.69,11600.0,13.0279,13.0384,13.0279,13.0384,11600.0
2005-05-16 14:50:00,24.7,24.7,24.66,24.67,16400.0,13.0437,13.0437,13.0226,13.0279,16400.0
2005-05-16 14:55:00,24.67,24.68,24.67,24.68,3800.0,13.0279,13.0331,13.0279,13.0331,3800.0
2005-05-16 15:00:00,24.68,24.68,24.67,24.68,9800.0,13.0331,13.0331,13.0279,13.0331,9800.0
2005-05-16 15:05:00,24.68,24.7,24.68,24.7,9800.0,13.0331,13.0437,13.0331,13.0437,9800.0
2005-05-16 15:10:00,24.7,24.71,24.69,24.71,47000.0,13.0437,13.049,13.0384,13.049,47000.0
2005-05-16 15:15:00,24.71,24.73,24.7,24.71,58600.0,13.049,13.0595,13.0437,13.049,58600.0
2005-05-16 15:20:00,24.71,24.72,24.68,24.72,210800.0,13.049,13.0543,13.0331,13.0543,210800.0
2005-05-16 15:25:00,24.72,24.75,24.72,24.73,20200.0,13.0543,13.0701,13.0543,13.0595,20200.0
2005-05-16 15:30:00,24.74,24.75,24.73,24.75,34800.0,13.0648,13.0701,13.0595,13.0701,34800.0
2005-05-16 15:35:00,24.74,24.74,24.71,24.71,38600.0,13.0648,13.0648,13.049,13.049,38600.0
2005-05-16 15:40:00,24.71,24.71,24.7,24.71,16600.0,13.049,13.049,13.0437,13.049,16600.0
2005-05-16 15:45:00,24.7,24.71,24.67,24.67,45800.0,13.0437,13.049,13.0279,13.0279,45800.0
2005-05-16 15:50:00,24.68,24.71,24.67,24.71,196800.0,13.0331,13.049,13.0279,13.049,196800.0
2005-05-16 15:55:00,24.71,24.73,24.7,24.71,242600.0,13.049,13.0595,13.0437,13.049,242600.0
2005-05-17 09:30:00,24.73,24.81,24.72,24.8,75000.0,13.0595,13.1018,13.0543,13.0965,75000.0
2005-05-17 09:35:00,24.8,24.81,24.72,24.76,34800.0,13.0965,13.1018,13.0543,13.0754,34800.0
2005-05-17 09:40:00,24.75,24.77,24.68,24.68,44400.0,13.0701,13.0807,13.0331,13.0331,44400.0
2005-05-17 09:45:00,24.68,24.71,24.65,24.65,28800.0,13.0331,13.049,13.0173,13.0173,28800.0
2005-05-17 09:50:00,24.67,24.69,24.67,24.68,19000.0,13.0279,13.0384,13.0279,13.0331,19000.0
2005-05-17 09:55:00,24.68,24.71,24.68,24.71,29600.0,13.0331,13.049,13.0331,13.049,29600.0
2005-05-17 10:00:00,24.71,24.72,24.68,24.68,27600.0,13.049,13.0543,13.0331,13.0331,27600.0
2005-05-17 10:05:00,24.68,24.72,24.67,24.71,26200.0,13.0331,13.0543,13.0279,13.049,26200.0
2005-05-17 10:10:00,24.71,24.75,24.7,24.74,30400.0,13.049,13.0701,13.0437,13.0648,30400.0
2005-05-17 10:15:00,24.74,24.76,24.7,24.72,17200.0,13.0648,13.0754,13.0437,13.0543,17200.0
2005-05-17 10:20:00,24.72,24.73,24.71,24.71,24600.0,13.0543,13.0595,13.049,13.049,24600.0
2005-05-17 10:25:00,24.71,24.73,24.68,24.68,11600.0,13.049,13.0595,13.0331,13.0331,11600.0
2005-05-17 10:30:00,24.67,24.69,24.65,24.66,45400.0,13.0279,13.0384,13.0173,13.0226,45400.0
2005-05-17 10:35:00,24.67,24.69,24.65,24.68,30600.0,13.0279,13.0384,13.0173,13.0331,30600.0
2005-05-17 10:40:00,24.68,24.7,24.68,24.69,9800.0,13.0331,13.0437,13.0331,13.0384,9800.0
2005-05-17 10:45:00,24.69,24.69,24.67,24.68,18000.0,13.0384,13.0384,13.0279,13.0331,18000.0
2005-05-17 10:50:00,24.67,24.68,24.63,24.65,14600.0,13.0279,13.0331,13.0067,13.0173,14600.0
2005-05-17 10:55:00,24.65,24.66,24.63,24.63,10800.0,13.0173,13.0226,13.0067,13.0067,10800.0
2005-05-17 11:00:00,24.63,24.68,24.63,24.66,16400.0,13.0067,13.0331,13.0067,13.0226,16400.0
2005-05-17 11:05:00,24.67,24.7,24.67,24.68,19800.0,13.0279,13.0437,13.0279,13.0331,19800.0
2005-05-17 11:10:00,24.68,24.69,24.68,24.68,11800.0,13.0331,13.0384,13.0331,13.0331,11800.0
2005-05-17 11:15:00,24.68,24.69,24.66,24.67,9400.0,13.0331,13.0384,13.0226,13.0279,9400.0
2005-05-17 11:20:00,24.67,24.71,24.67,24.7,28600.0,13.0279,13.049,13.0279,13.0437,28600.0
2005-05-17 11:25:00,24.7,24.71,24.66,24.66,23200.0,13.0437,13.049,13.0226,13.0226,23200.0
2005-05-17 11:30:00,24.65,24.66,24.62,24.64,26400.0,13.0173,13.0226,13.0014,13.012,26400.0
2005-05-17 11:35:00,24.65,24.73,24.65,24.73,21800.0,13.0173,13.0595,13.0173,13.0595,21800.0
2005-05-17 11:40:00,24.73,24.74,24.71,24.71,11000.0,13.0595,13.0648,13.049,13.049,11000.0
2005-05-17 11:45:00,24.71,24.74,24.71,24.71,25000.0,13.049,13.0648,13.049,13.049,25000.0
2005-05-17 11:50:00,24.71,24.71,24.7,24.71,28200.0,13.049,13.049,13.0437,13.049,28200.0
2005-05-17 11:55:00,24.72,24.72,24.7,24.71,14800.0,13.0543,13.0543,13.0437,13.049,14800.0
2005-05-17 12:00:00,24.71,24.73,24.71,24.71,26800.0,13.049,13.0595,13.049,13.049,26800.0
2005-05-17 12:05:00,24.71,24.74,24.71,24.73,44800.0,13.049,13.0648,13.049,13.0595,44800.0
2005-05-17 12:10:00,24.73,24.73,24.73,24.73,2200.0,13.0595,13.0595,13.0595,13.0595,2200.0
2005-05-17 12:15:00,24.73,24.75,24.73,24.74,37200.0,13.0595,13.0701,13.0595,13.0648,37200.0
2005-05-17 12:20:00,24.74,24.75,24.73,24.74,158600.0,13.0648,13.0701,13.0595,13.0648,158600.0
2005-05-17 12:25:00,24.73,24.73,24.69,24.7,13000.0,13.0595,13.0595,13.0384,13.0437,13000.0
2005-05-17 12:30:00,24.69,24.69,24.66,24.67,29200.0,13.0384,13.0384,13.0226,13.0279,29200.0
2005-05-17 12:35:00,24.67,24.67,24.63,24.64,13200.0,13.0279,13.0279,13.0067,13.012,13200.0
2005-05-17 12:40:00,24.64,24.65,24.64,24.65,13600.0,13.012,13.0173,13.012,13.0173,13600.0
2005-05-17 12:45:00,24.65,24.65,24.63,24.65,11200.0,13.0173,13.0173,13.0067,13.0173,11200.0
2005-05-17 12:50:00,24.65,24.66,24.64,24.66,16400.0,13.0173,13.0226,13.012,13.0226,16400.0
2005-05-17 12:55:00,24.66,24.66,24.64,24.65,5600.0,13.0226,13.0226,13.012,13.0173,5600.0
2005-05-17 13:00:00,24.64,24.65,24.63,24.65,135800.0,13.012,13.0173,13.0067,13.0173,135800.0
2005-05-17 13:05:00,24.65,24.67,24.65,24.66,9400.0,13.0173,13.0279,13.0173,13.0226,9400.0
2005-05-17 13:10:00,24.66,24.68,24.66,24.68,8600.0,13.0226,13.0331,13.0226,13.0331,8600.0
2005-05-17 13:15:00,24.68,24.7,24.68,24.68,11400.0,13.0331,13.0437,13.0331,13.0331,11400.0
2005-05-17 13:20:00,24.69,24.72,24.69,24.72,11600.0,13.0384,13.0543,13.0384,13.0543,11600.0
2005-05-17 13:25:00,24.72,24.72,24.7,24.72,9000.0,13.0543,13.0543,13.0437,13.0543,9000.0
2005-05-17 13:30:00,24.72,24.73,24.71,24.73,13400.0,13.0543,13.0595,13.049,13.0595,13400.0
2005-05-17 13:35:00,24.72,24.74,24.72,24.73,13800.0,13.0543,13.0648,13.0543,13.0595,13800.0
2005-05-17 13:40:00,24.73,24.75,24.73,24.74,12000.0,13.0595,13.0701,13.0595,13.0648,12000.0
2005-05-17 13:45:00,24.74,24.75,24.73,24.73,16200.0,13.0648,13.0701,13.0595,13.0595,16200.0
2005-05-17 13:50:00,24.73,24.73,24.71,24.71,5800.0,13.0595,13.0595,13.049,13.049,5800.0
2005-05-17 13:55:00,24.7,24.71,24.7,24.71,131600.0,13.0437,13.049,13.0437,13.049,131600.0
2005-05-17 14:00:00,24.71,24.71,24.69,24.7,129400.0,13.049,13.049,13.0384,13.0437,129400.0
2005-05-17 14:05:00,24.7,24.71,24.68,24.68,25800.0,13.0437,13.049,13.0331,13.0331,25800.0
2005-05-17 14:10:00,24.68,24.69,24.67,24.69,36600.0,13.0331,13.0384,13.0279,13.0384,36600.0
2005-05-17 14:15:00,24.69,24.72,24.69,24.72,20400.0,13.0384,13.0543,13.0384,13.0543,20400.0
2005-05-17 14:20:00,24.72,24.72,24.7,24.7,12600.0,13.0543,13.0543,13.0437,13.0437,12600.0
2005-05-17 14:25:00,24.7,24.7,24.68,24.68,14600.0,13.0437,13.0437,13.0331,13.0331,14600.0
2005-05-17 14:30:00,24.68,24.74,24.68,24.74,57600.0,13.0331,13.0648,13.0331,13.0648,57600.0
2005-05-17 14:35:00,24.73,24.81,24.73,24.79,49800.0,13.0595,13.1018,13.0595,13.0912,49800.0
2005-05-17 14:40:00,24.79,24.81,24.79,24.79,73400.0,13.0912,13.1018,13.0912,13.0912,73400.0
2005-05-17 14:45:00,24.79,24.79,24.78,24.79,47400.0,13.0912,13.0912,13.0859,13.0912,47400.0
2005-05-17 14:50:00,24.78,24.78,24.77,24.77,171800.0,13.0859,13.0859,13.0807,13.0807,171800.0
2005-05-17 14:55:00,24.77,24.77,24.74,24.75,53600.0,13.0807,13.0807,13.0648,13.0701,53600.0
2005-05-17 15:00:00,24.75,24.75,24.75,24.75,51200.0,13.0701,13.0701,13.0701,13.0701,51200.0
2005-05-17 15:05:00,24.75,24.76,24.75,24.76,35000.0,13.0701,13.0754,13.0701,13.0754,35000.0
2005-05-17 15:10:00,24.77,24.77,24.75,24.76,35400.0,13.0807,13.0807,13.0701,13.0754,35400.0
2005-05-17 15:15:00,24.75,24.76,24.75,24.75,41400.0,13.0701,13.0754,13.0701,13.0701,41400.0
2005-05-17 15:20:00,24.75,24.75,24.74,24.74,228200.0,13.0701,13.0701,13.0648,13.0648,228200.0
2005-05-17 15:25:00,24.74,24.75,24.74,24.75,35000.0,13.0648,13.0701,13.0648,13.0701,35000.0
2005-05-17 15:30:00,24.75,24.75,24.74,24.74,103400.0,13.0701,13.0701,13.0648,13.0648,103400.0
2005-05-17 15:35:00,24.74,24.75,24.73,24.73,88400.0,13.0648,13.0701,13.0595,13.0595,88400.0
2005-05-17 15:40:00,24.73,24.74,24.72,24.74,60200.0,13.0595,13.0648,13.0543,13.0648,60200.0
2005-05-17 15:45:00,24.74,24.75,24.73,24.74,87000.0,13.0648,13.0701,13.0595,13.0648,87000.0
2005-05-17 15:50:00,24.74,24.75,24.72,24.72,210400.0,13.0648,13.0701,13.0543,13.0543,210400.0
2005-05-17 15:55:00,24.72,24.74,24.72,24.73,96000.0,13.0543,13.0648,13.0543,13.0595,96000.0
2005-05-18 09:30:00,24.74,24.83,24.74,24.78,73200.0,13.0648,13.1123,13.0648,13.0859,73200.0
2005-05-18 09:35:00,24.78,24.78,24.73,24.73,43200.0,13.0859,13.0859,13.0595,13.0595,43200.0
2005-05-18 09:40:00,24.73,24.75,24.71,24.73,133800.0,13.0595,13.0701,13.049,13.0595,133800.0
2005-05-18 09:45:00,24.73,24.73,24.7,24.7,135200.0,13.0595,13.0595,13.0437,13.0437,135200.0
2005-05-18 09:50:00,24.7,24.72,24.69,24.7,35400.0,13.0437,13.0543,13.0384,13.0437,35400.0
2005-05-18 09:55:00,24.71,24.73,24.71,24.73,49200.0,13.049,13.0595,13.049,13.0595,49200.0
2005-05-18 10:00:00,24.73,24.73,24.68,24.7,53200.0,13.0595,13.0595,13.0331,13.0437,53200.0
2005-05-18 10:05:00,24.7,24.7,24.68,24.68,30000.0,13.0437,13.0437,13.0331,13.0331,30000.0
2005-05-18 10:10:00,24.68,24.68,24.67,24.67,15600.0,13.0331,13.0331,13.0279,13.0279,15600.0
2005-05-18 10:15:00,24.67,24.69,24.66,24.69,50200.0,13.0279,13.0384,13.0226,13.0384,50200.0
2005-05-18 10:20:00,24.68,24.7,24.65,24.66,66600.0,13.0331,13.0437,13.0173,13.0226,66600.0
2005-05-18 10:25:00,24.66,24.69,24.66,24.68,26400.0,13.0226,13.0384,13.0226,13.0331,26400.0
2005-05-18 10:30:00,24.68,24.7,24.68,24.68,63000.0,13.0331,13.0437,13.0331,13.0331,63000.0
2005-05-18 10:35:00,24.68,24.68,24.64,24.64,27000.0,13.0331,13.0331,13.012,13.012,27000.0
2005-05-18 10:40:00,24.65,24.66,24.63,24.65,75600.0,13.0173,13.0226,13.0067,13.0173,75600.0
2005-05-18 10:45:00,24.65,24.65,24.63,24.63,13400.0,13.0173,13.0173,13.0067,13.0067,13400.0
2005-05-18 10:50:00,24.63,24.63,24.6,24.61,52800.0,13.0067,13.0067,12.9909,12.9962,52800.0
2005-05-18 10:55:00,24.6,24.63,24.6,24.62,84800.0,12.9909,13.0067,12.9909,13.0014,84800.0
2005-05-18 11:00:00,24.63,24.65,24.62,24.64,43600.0,13.0067,13.0173,13.0014,13.012,43600.0
2005-05-18 11:05:00,24.64,24.67,24.63,24.64,43400.0,13.012,13.0279,13.0067,13.012,43400.0
2005-05-18 11:10:00,24.64,24.68,24.64,24.66,33400.0,13.012,13.0331,13.012,13.0226,33400.0
2005-05-18 11:15:00,24.67,24.67,24.65,24.66,27800.0,13.0279,13.0279,13.0173,13.0226,27800.0
2005-05-18 11:20:00,24.66,24.67,24.65,24.65,71200.0,13.0226,13.0279,13.0173,13.0173,71200.0
2005-05-18 11:25:00,24.66,24.66,24.65,24.65,19400.0,13.0226,13.0226,13.0173,13.0173,19400.0
2005-05-18 11:30:00,24.66,24.66,24.64,24.65,19400.0,13.0226,13.0226,13.012,13.0173,19400.0
2005-05-18 11:35:00,24.64,24.64,24.63,24.64,27600.0,13.012,13.012,13.0067,13.012,27600.0
2005-05-18 11:40:00,24.64,24.64,24.61,24.62,59400.0,13.012,13.012,12.9962,13.0014,59400.0
2005-05-18 11:45:00,24.62,24.62,24.6,24.61,62200.0,13.0014,13.0014,12.9909,12.9962,62200.0
2005-05-18 11:50:00,24.61,24.64,24.61,24.63,36200.0,12.9962,13.012,12.9962,13.0067,36200.0
2005-05-18 11:55:00,24.63,24.64,24.63,24.64,20800.0,13.0067,13.012,13.0067,13.012,20800.0
2005-05-18 12:00:00,24.63,24.65,24.63,24.63,22000.0,13.0067,13.0173,13.0067,13.0067,22000.0
2005-05-18 12:05:00,24.63,24.64,24.63,24.64,23800.0,13.0067,13.012,13.0067,13.012,23800.0
2005-05-18 12:10:00,24.64,24.65,24.64,24.65,73200.0,13.012,13.0173,13.012,13.0173,73200.0
2005-05-18 12:15:00,24.65,24.67,24.64,24.67,52400.0,13.0173,13.0279,13.012,13.0279,52400.0
2005-05-18 12:20:00,24.68,24.68,24.65,24.66,61600.0,13.0331,13.0331,13.0173,13.0226,61600.0
2005-05-18 12:25:00,24.65,24.66,24.65,24.65,14800.0,13.0173,13.0226,13.0173,13.0173,14800.0
2005-05-18 12:30:00,24.65,24.65,24.64,24.65,16600.0,13.0173,13.0173,13.012,13.0173,16600.0
2005-05-18 12:35:00,24.65,24.65,24.64,24.65,28600.0,13.0173,13.0173,13.012,13.0173,28600.0
2005-05-18 12:40:00,24.65,24.67,24.65,24.65,56200.0,13.0173,13.0279,13.0173,13.0173,56200.0
2005-05-18 12:45:00,24.65,24.66,24.63,24.64,48000.0,13.0173,13.0226,13.0067,13.012,48000.0
2005-05-18 12:50:00,24.64,24.68,24.64,24.68,28800.0,13.012,13.0331,13.012,13.0331,28800.0
2005-05-18 12:55:00,24.68,24.68,24.65,24.65,24600.0,13.0331,13.0331,13.0173,13.0173,24600.0
2005-05-18 13:00:00,24.65,24.67,24.65,24.67,32200.0,13.0173,13.0279,13.0173,13.0279,32200.0
2005-05-18 13:05:00,24.65,24.67,24.65,24.66,8600.0,13.0173,13.0279,13.0173,13.0226,8600.0
2005-05-18 13:10:00,24.66,24.66,24.63,24.63,28600.0,13.0226,13.0226,13.0067,13.0067,28600.0
2005-05-18 13:15:00,24.63,24.63,24.61,24.63,21400.0,13.0067,13.0067,12.9962,13.0067,21400.0
2005-05-18 13:20:00,24.62,24.64,24.62,24.64,25800.0,13.0014,13.012,13.0014,13.012,25800.0
2005-05-18 13:25:00,24.64,24.66,24.64,24.65,14400.0,13.012,13.0226,13.012,13.0173,14400.0
2005-05-18 13:30:00,24.65,24.65,24.64,24.64,16800.0,13.0173,13.0173,13.012,13.012,16800.0
2005-05-18 13:35:00,24.64,24.64,24.63,24.63,19400.0,13.012,13.012,13.0067,13.0067,19400.0
2005-05-18 13:40:00,24.63,24.65,24.63,24.64,42000.0,13.0067,13.0173,13.0067,13.012,42000.0
2005-05-18 13:45:00,24.64,24.65,24.64,24.64,35400.0,13.012,13.0173,13.012,13.012,35400.0
2005-05-18 13:50:00,24.64,24.64,24.6,24.61,32600.0,13.012,13.012,12.9909,12.9962,32600.0
2005-05-18 13:55:00,24.61,24.62,24.6,24.61,66600.0,12.9962,13.0014,12.9909,12.9962,66600.0
2005-05-18 14:00:00,24.61,24.63,24.6,24.63,78800.0,12.9962,13.0067,12.9909,13.0067,78800.0
2005-05-18 14:05:00,24.63,24.63,24.61,24.63,47200.0,13.0067,13.0067,12.9962,13.0067,47200.0
2005-05-18 14:10:00,24.63,24.65,24.63,24.64,69800.0,13.0067,13.0173,13.0067,13.012,69800.0
2005-05-18 14:15:00,24.64,24.66,24.64,24.65,66400.0,13.012,13.0226,13.012,13.0173,66400.0
2005-05-18 14:20:00,24.65,24.65,24.64,24.65,46000.0,13.0173,13.0173,13.012,13.0173,46000.0
2005-05-18 14:25:00,24.65,24.66,24.64,24.65,41800.0,13.0173,13.0226,13.012,13.0173,41800.0
2005-05-18 14:30:00,24.64,24.65,24.64,24.64,43400.0,13.012,13.0173,13.012,13.012,43400.0
2005-05-18 14:35:00,24.64,24.64,24.63,24.64,70800.0,13.012,13.012,13.0067,13.012,70800.0
2005-05-18 14:40:00,24.64,24.65,24.63,24.63,53800.0,13.012,13.0173,13.0067,13.0067,53800.0
2005-05-18 14:45:00,24.64,24.64,24.63,24.64,41200.0,13.012,13.012,13.0067,13.012,41200.0
2005-05-18 14:50:00,24.64,24.64,24.63,24.63,94400.0,13.012,13.012,13.0067,13.0067,94400.0
2005-05-18 14:55:00,24.63,24.63,24.61,24.61,50400.0,13.0067,13.0067,12.9962,12.9962,50400.0
2005-05-18 15:00:00,24.61,24.61,24.6,24.61,54800.0,12.9962,12.9962,12.9909,12.9962,54800.0
2005-05-18 15:05:00,24.61,24.61,24.6,24.6,59400.0,12.9962,12.9962,12.9909,12.9909,59400.0
2005-05-18 15:10:00,24.6,24.6,24.59,24.6,49000.0,12.9909,12.9909,12.9856,12.9909,49000.0
2005-05-18 15:15:00,24.59,24.6,24.57,24.57,106000.0,12.9856,12.9909,12.975,12.975,106000.0
2005-05-18 15:20:00,24.57,24.57,24.55,24.57,96000.0,12.975,12.975,12.9645,12.975,96000.0
2005-05-18 15:25:00,24.57,24.57,24.54,24.54,73600.0,12.975,12.975,12.9592,12.9592,73600.0
2005-05-18 15:30:00,24.54,24.55,24.54,24.54,67800.0,12.9592,12.9645,12.9592,12.9592,67800.0
2005-05-18 15:35:00,24.54,24.56,24.54,24.55,89000.0,12.9592,12.9698,12.9592,12.9645,89000.0
2005-05-18 15:40:00,24.56,24.59,24.55,24.57,83800.0,12.9698,12.9856,12.9645,12.975,83800.0
2005-05-18 15:45:00,24.58,24.58,24.56,24.58,108400.0,12.9803,12.9803,12.9698,12.9803,108400.0
2005-05-18 15:50:00,24.58,24.59,24.57,24.57,75400.0,12.9803,12.9856,12.975,12.975,75400.0
2005-05-18 15:55:00,24.57,24.58,24.56,24.58,152600.0,12.975,12.9803,12.9698,12.9803,152600.0
2005-05-19 09:30:00,24.59,24.59,24.52,24.53,71200.0,12.9856,12.9856,12.9486,12.9539,71200.0
2005-05-19 09:35:00,24.56,24.63,24.56,24.62,52000.0,12.9698,13.0067,12.9698,13.0014,52000.0
2005-05-19 09:40:00,24.62,24.63,24.57,24.57,49400.0,13.0014,13.0067,12.975,12.975,49400.0
2005-05-19 09:45:00,24.57,24.61,24.54,24.55,40400.0,12.975,12.9962,12.9592,12.9645,40400.0
2005-05-19 09:50:00,24.54,24.55,24.53,24.55,24400.0,12.9592,12.9645,12.9539,12.9645,24400.0
2005-05-19 09:55:00,24.56,24.57,24.54,24.54,135200.0,12.9698,12.975,12.9592,12.9592,135200.0
2005-05-19 10:00:00,24.54,24.56,24.53,24.56,39800.0,12.9592,12.9698,12.9539,12.9698,39800.0
2005-05-19 10:05:00,24.56,24.6,24.54,24.6,82000.0,12.9698,12.9909,12.9592,12.9909,82000.0
2005-05-19 10:10:00,24.6,24.64,24.54,24.61,72400.0,12.9909,13.012,12.9592,12.9962,72400.0
2005-05-19 10:15:00,24.62,24.62,24.57,24.57,35400.0,13.0014,13.0014,12.975,12.975,35400.0
2005-05-19 10:20:00,24.57,24.57,24.54,24.54,33400.0,12.975,12.975,12.9592,12.9592,33400.0
2005-05-19 10:25:00,24.55,24.6,24.55,24.6,31800.0,12.9645,12.9909,12.9645,12.9909,31800.0
2005-05-19 10:30:00,24.6,24.6,24.55,24.56,20800.0,12.9909,12.9909,12.9645,12.9698,20800.0
2005-05-19 10:35:00,24.57,24.6,24.57,24.58,29600.0,12.975,12.9909,12.975,12.9803,29600.0
2005-05-19 10:40:00,24.58,24.61,24.58,24.61,27400.0,12.9803,12.9962,12.9803,12.9962,27400.0
2005-05-19 10:45:00,24.61,24.61,24.6,24.61,28000.0,12.9962,12.9962,12.9909,12.9962,28000.0
2005-05-19 10:50:00,24.61,24.65,24.61,24.63,53600.0,12.9962,13.0173,12.9962,13.0067,53600.0
2005-05-19 10:55:00,24.63,24.65,24.62,24.65,23800.0,13.0067,13.0173,13.0014,13.0173,23800.0
2005-05-19 11:00:00,24.65,24.66,24.63,24.64,24600.0,13.0173,13.0226,13.0067,13.012,24600.0
2005-05-19 11:05:00,24.63,24.66,24.63,24.66,13600.0,13.0067,13.0226,13.0067,13.0226,13600.0
2005-05-19 11:10:00,24.66,24.73,24.66,24.72,73000.0,13.0226,13.0595,13.0226,13.0543,73000.0
2005-05-19 11:15:00,24.72,24.72,24.68,24.7,34200.0,13.0543,13.0543,13.0331,13.0437,34200.0
2005-05-19 11:20:00,24.71,24.71,24.69,24.7,18200.0,13.049,13.049,13.0384,13.0437,18200.0
2005-05-19 11:25:00,24.68,24.7,24.67,24.68,17600.0,13.0331,13.0437,13.0279,13.0331,17600.0
2005-05-19 11:30:00,24.65,24.68,24.65,24.67,51400.0,13.0173,13.0331,13.0173,13.0279,51400.0
2005-05-19 11:35:00,24.67,24.7,24.66,24.7,17400.0,13.0279,13.0437,13.0226,13.0437,17400.0
2005-05-19 11:40:00,24.7,24.71,24.7,24.7,17400.0,13.0437,13.049,13.0437,13.0437,17400.0
2005-05-19 11:45:00,24.7,24.71,24.69,24.71,15200.0,13.0437,13.049,13.0384,13.049,15200.0
2005-05-19 11:50:00,24.71,24.71,24.7,24.71,11200.0,13.049,13.049,13.0437,13.049,11200.0
2005-05-19 11:55:00,24.71,24.71,24.69,24.69,12200.0,13.049,13.049,13.0384,13.0384,12200.0
2005-05-19 12:00:00,24.68,24.7,24.65,24.68,19600.0,13.0331,13.0437,13.0173,13.0331,19600.0
2005-05-19 12:05:00,24.67,24.69,24.67,24.69,9400.0,13.0279,13.0384,13.0279,13.0384,9400.0
2005-05-19 12:10:00,24.69,24.7,24.68,24.7,13800.0,13.0384,13.0437,13.0331,13.0437,13800.0
2005-05-19 12:15:00,24.7,24.71,24.68,24.7,15400.0,13.0437,13.049,13.0331,13.0437,15400.0
2005-05-19 12:20:00,24.71,24.77,24.71,24.75,67800.0,13.049,13.0807,13.049,13.0701,67800.0
2005-05-19 12:25:00,24.76,24.79,24.75,24.78,61400.0,13.0754,13.0912,13.0701,13.0859,61400.0
2005-05-19 12:30:00,24.78,24.8,24.78,24.8,61800.0,13.0859,13.0965,13.0859,13.0965,61800.0
2005-05-19 12:35:00,24.8,24.8,24.78,24.8,33800.0,13.0965,13.0965,13.0859,13.0965,33800.0
2005-05-19 12:40:00,24.8,24.81,24.79,24.8,48000.0,13.0965,13.1018,13.0912,13.0965,48000.0
2005-05-19 12:45:00,24.8,24.82,24.8,24.81,44000.0,13.0965,13.1071,13.0965,13.1018,44000.0
2005-05-19 12:50:00,24.81,24.83,24.81,24.83,63400.0,13.1018,13.1123,13.1018,13.1123,63400.0
2005-05-19 12:55:00,24.83,24.83,24.81,24.82,63800.0,13.1123,13.1123,13.1018,13.1071,63800.0
2005-05-19 13:00:00,24.82,24.83,24.82,24.82,61000.0,13.1071,13.1123,13.1071,13.1071,61000.0
2005-05-19 13:05:00,24.82,24.83,24.81,24.82,44200.0,13.1071,13.1123,13.1018,13.1071,44200.0
2005-05-19 13:10:00,24.82,24.82,24.8,24.8,25200.0,13.1071,13.1071,13.0965,13.0965,25200.0
2005-05-19 13:15:00,24.8,24.8,24.79,24.8,40600.0,13.0965,13.0965,13.0912,13.0965,40600.0
2005-05-19 13:20:00,24.79,24.8,24.78,24.79,50600.0,13.0912,13.0965,13.0859,13.0912,50600.0
2005-05-19 13:25:00,24.78,24.79,24.75,24.75,76800.0,13.0859,13.0912,13.0701,13.0701,76800.0
2005-05-19 13:30:00,24.75,24.75,24.75,24.75,28400.0,13.0701,13.0701,13.0701,13.0701,28400.0
2005-05-19 13:35:00,24.75,24.75,24.73,24.73,48400.0,13.0701,13.0701,13.0595,13.0595,48400.0
2005-05-19 13:40:00,24.73,24.74,24.72,24.73,45200.0,13.0595,13.0648,13.0543,13.0595,45200.0
2005-05-19 13:45:00,24.73,24.74,24.71,24.71,23000.0,13.0595,13.0648,13.049,13.049,23000.0
2005-05-19 13:50:00,24.71,24.71,24.7,24.7,25200.0,13.049,13.049,13.0437,13.0437,25200.0
2005-05-19 13:55:00,24.7,24.71,24.68,24.7,23600.0,13.0437,13.049,13.0331,13.0437,23600.0
2005-05-19 14:00:00,24.7,24.71,24.68,24.68,19400.0,13.0437,13.049,13.0331,13.0331,19400.0
2005-05-19 14:05:00,24.68,24.7,24.68,24.7,23000.0,13.0331,13.0437,13.0331,13.0437,23000.0
2005-05-19 14:10:00,24.7,24.72,24.68,24.68,29000.0,13.0437,13.0543,13.0331,13.0331,29000.0
2005-05-19 14:15:00,24.71,24.73,24.71,24.73,78400.0,13.049,13.0595,13.049,13.0595,78400.0
2005-05-19 14:20:00,24.73,24.75,24.73,24.74,28400.0,13.0595,13.0701,13.0595,13.0648,28400.0
2005-05-19 14:25:00,24.74,24.75,24.74,24.75,35000.0,13.0648,13.0701,13.0648,13.0701,35000.0
2005-05-19 14:30:00,24.74,24.75,24.74,24.75,239600.0,13.0648,13.0701,13.0648,13.0701,239600.0
2005-05-19 14:35:00,24.75,24.75,24.73,24.74,19000.0,13.0701,13.0701,13.0595,13.0648,19000.0
2005-05-19 14:40:00,24.74,24.75,24.73,24.75,39400.0,13.0648,13.0701,13.0595,13.0701,39400.0
2005-05-19 14:45:00,24.75,24.75,24.73,24.74,34200.0,13.0701,13.0701,13.0595,13.0648,34200.0
2005-05-19 14:50:00,24.74,24.75,24.73,24.75,72400.0,13.0648,13.0701,13.0595,13.0701,72400.0
2005-05-19 14:55:00,24.74,24.75,24.73,24.73,33400.0,13.0648,13.0701,13.0595,13.0595,33400.0
2005-05-19 15:00:00,24.75,24.75,24.73,24.73,27400.0,13.0701,13.0701,13.0595,13.0595,27400.0
2005-05-19 15:05:00,24.73,24.77,24.73,24.75,59400.0,13.0595,13.0807,13.0595,13.0701,59400.0
2005-05-19 15:10:00,24.74,24.75,24.7,24.7,132000.0,13.0648,13.0701,13.0437,13.0437,132000.0
2005-05-19 15:15:00,24.72,24.74,24.72,24.74,57400.0,13.0543,13.0648,13.0543,13.0648,57400.0
2005-05-19 15:20:00,24.74,24.74,24.7,24.72,36800.0,13.0648,13.0648,13.0437,13.0543,36800.0
2005-05-19 15:25:00,24.72,24.72,24.68,24.7,41800.0,13.0543,13.0543,13.0331,13.0437,41800.0
2005-05-19 15:30:00,24.7,24.73,24.7,24.72,36200.0,13.0437,13.0595,13.0437,13.0543,36200.0
2005-05-19 15:35:00,24.72,24.73,24.72,24.72,53200.0,13.0543,13.0595,13.0543,13.0543,53200.0
2005-05-19 15:40:00,24.72,24.73,24.72,24.73,38000.0,13.0543,13.0595,13.0543,13.0595,38000.0
2005-05-19 15:45:00,24.73,24.73,24.72,24.73,49000.0,13.0595,13.0595,13.0543,13.0595,49000.0
2005-05-19 15:50:00,24.72,24.74,24.72,24.74,43800.0,13.0543,13.0648,13.0543,13.0648,43800.0
2005-05-19 15:55:00,24.74,24.74,24.73,24.73,95600.0,13.0648,13.0648,13.0595,13.0595,95600.0
2005-05-20 09:30:00,24.74,24.76,24.71,24.71,195200.0,13.0648,13.0754,13.049,13.049,195200.0
2005-05-20 09:35:00,24.71,24.75,24.71,24.75,60400.0,13.049,13.0701,13.049,13.0701,60400.0
2005-05-20 09:40:00,24.75,24.78,24.75,24.78,31600.0,13.0701,13.0859,13.0701,13.0859,31600.0
2005-05-20 09:45:00,24.77,24.77,24.73,24.73,88000.0,13.0807,13.0807,13.0595,13.0595,88000.0
2005-05-20 09:50:00,24.72,24.75,24.7,24.7,26600.0,13.0543,13.0701,13.0437,13.0437,26600.0
2005-05-20 09:55:00,24.71,24.73,24.7,24.73,15600.0,13.049,13.0595,13.0437,13.0595,15600.0
2005-05-20 10:00:00,24.73,24.75,24.7,24.72,33400.0,13.0595,13.0701,13.0437,13.0543,33400.0
2005-05-20 10:05:00,24.72,24.72,24.69,24.7,20200.0,13.0543,13.0543,13.0384,13.0437,20200.0
2005-05-20 10:10:00,24.7,24.7,24.68,24.7,24400.0,13.0437,13.0437,13.0331,13.0437,24400.0
2005-05-20 10:15:00,24.71,24.72,24.68,24.68,23000.0,13.049,13.0543,13.0331,13.0331,23000.0
2005-05-20 10:20:00,24.68,24.69,24.68,24.68,21200.0,13.0331,13.0384,13.0331,13.0331,21200.0
2005-05-20 10:25:00,24.68,24.69,24.67,24.69,16000.0,13.0331,13.0384,13.0279,13.0384,16000.0
2005-05-20 10:30:00,24.69,24.71,24.68,24.7,21000.0,13.0384,13.049,13.0331,13.0437,21000.0
2005-05-20 10:35:00,24.71,24.71,24.69,24.7,9400.0,13.049,13.049,13.0384,13.0437,9400.0
2005-05-20 10:40:00,24.68,24.7,24.68,24.68,29000.0,13.0331,13.0437,13.0331,13.0331,29000.0
2005-05-20 10:45:00,24.68,24.72,24.68,24.72,23600.0,13.0331,13.0543,13.0331,13.0543,23600.0
2005-05-20 10:50:00,24.72,24.72,24.7,24.71,12400.0,13.0543,13.0543,13.0437,13.049,12400.0
2005-05-20 10:55:00,24.71,24.72,24.71,24.72,6800.0,13.049,13.0543,13.049,13.0543,6800.0
2005-05-20 11:00:00,24.72,24.73,24.71,24.71,16400.0,13.0543,13.0595,13.049,13.049,16400.0
2005-05-20 11:05:00,24.71,24.72,24.7,24.7,20000.0,13.049,13.0543,13.0437,13.0437,20000.0
2005-05-20 11:10:00,24.7,24.71,24.68,24.7,25000.0,13.0437,13.049,13.0331,13.0437,25000.0
2005-05-20 11:15:00,24.7,24.7,24.7,24.7,25400.0,13.0437,13.0437,13.0437,13.0437,25400.0
2005-05-20 11:20:00,24.7,24.72,24.7,24.72,35400.0,13.0437,13.0543,13.0437,13.0543,35400.0
2005-05-20 11:25:00,24.72,24.73,24.71,24.71,54000.0,13.0543,13.0595,13.049,13.049,54000.0
2005-05-20 11:30:00,24.71,24.71,24.7,24.7,20800.0,13.049,13.049,13.0437,13.0437,20800.0
2005-05-20 11:35:00,24.71,24.72,24.7,24.72,21800.0,13.049,13.0543,13.0437,13.0543,21800.0
2005-05-20 11:40:00,24.71,24.73,24.71,24.72,24200.0,13.049,13.0595,13.049,13.0543,24200.0
2005-05-20 11:45:00,24.72,24.73,24.72,24.72,24600.0,13.0543,13.0595,13.0543,13.0543,24600.0
2005-05-20 11:50:00,24.72,24.73,24.68,24.7,40200.0,13.0543,13.0595,13.0331,13.0437,40200.0
2005-05-20 11:55:00,24.7,24.74,24.7,24.73,15800.0,13.0437,13.0648,13.0437,13.0595,15800.0
2005-05-20 12:00:00,24.72,24.73,24.72,24.72,13800.0,13.0543,13.0595,13.0543,13.0543,13800.0
2005-05-20 12:05:00,24.72,24.74,24.72,24.73,27600.0,13.0543,13.0648,13.0543,13.0595,27600.0
2005-05-20 12:10:00,24.73,24.73,24.72,24.73,30000.0,13.0595,13.0595,13.0543,13.0595,30000.0
2005-05-20 12:15:00,24.73,24.75,24.73,24.75,119000.0,13.0595,13.0701,13.0595,13.0701,119000.0
2005-05-20 12:20:00,24.75,24.75,24.74,24.75,172400.0,13.0701,13.0701,13.0648,13.0701,172400.0
2005-05-20 12:25:00,24.76,24.77,24.75,24.77,123200.0,13.0754,13.0807,13.0701,13.0807,123200.0
2005-05-20 12:30:00,24.76,24.76,24.74,24.75,33000.0,13.0754,13.0754,13.0648,13.0701,33000.0
2005-05-20 12:35:00,24.75,24.75,24.75,24.75,18000.0,13.0701,13.0701,13.0701,13.0701,18000.0
2005-05-20 12:40:00,24.75,24.77,24.75,24.76,16800.0,13.0701,13.0807,13.0701,13.0754,16800.0
2005-05-20 12:45:00,24.76,24.77,24.76,24.77,7200.0,13.0754,13.0807,13.0754,13.0807,7200.0
2005-05-20 12:50:00,24.77,24.77,24.75,24.77,21200.0,13.0807,13.0807,13.0701,13.0807,21200.0
2005-05-20 12:55:00,24.77,24.77,24.75,24.75,22200.0,13.0807,13.0807,13.0701,13.0701,22200.0
2005-05-20 13:00:00,24.76,24.77,24.76,24.77,26200.0,13.0754,13.0807,13.0754,13.0807,26200.0
2005-05-20 13:05:00,24.77,24.77,24.76,24.77,15000.0,13.0807,13.0807,13.0754,13.0807,15000.0
2005-05-20 13:10:00,24.77,24.77,24.77,24.77,6200.0,13.0807,13.0807,13.0807,13.0807,6200.0
2005-05-20 13:15:00,24.77,24.78,24.77,24.77,12800.0,13.0807,13.0859,13.0807,13.0807,12800.0
2005-05-20 13:20:00,24.77,24.77,24.75,24.75,16200.0,13.0807,13.0807,13.0701,13.0701,16200.0
2005-05-20 13:25:00,24.75,24.75,24.75,24.75,12800.0,13.0701,13.0701,13.0701,13.0701,12800.0
2005-05-20 13:30:00,24.75,24.75,24.75,24.75,27800.0,13.0701,13.0701,13.0701,13.0701,27800.0
2005-05-20 13:35:00,24.75,24.75,24.75,24.75,3000.0,13.0701,13.0701,13.0701,13.0701,3000.0
2005-05-20 13:40:00,24.75,24.75,24.75,24.75,18600.0,13.0701,13.0701,13.0701,13.0701,18600.0
2005-05-20 13:45:00,24.75,24.77,24.75,24.77,16800.0,13.0701,13.0807,13.0701,13.0807,16800.0
2005-05-20 13:50:00,24.77,24.77,24.76,24.76,21200.0,13.0807,13.0807,13.0754,13.0754,21200.0
2005-05-20 13:55:00,24.77,24.77,24.75,24.76,7200.0,13.0807,13.0807,13.0701,13.0754,7200.0
2005-05-20 14:00:00,24.77,24.77,24.75,24.75,12400.0,13.0807,13.0807,13.0701,13.0701,12400.0
2005-05-20 14:05:00,24.76,24.76,24.75,24.76,4000.0,13.0754,13.0754,13.0701,13.0754,4000.0
2005-05-20 14:10:00,24.76,24.77,24.75,24.76,22200.0,13.0754,13.0807,13.0701,13.0754,22200.0
2005-05-20 14:15:00,24.75,24.75,24.74,24.75,33400.0,13.0701,13.0701,13.0648,13.0701,33400.0
2005-05-20 14:20:00,24.75,24.76,24.74,24.76,14600.0,13.0701,13.0754,13.0648,13.0754,14600.0
2005-05-20 14:25:00,24.75,24.75,24.74,24.75,15000.0,13.0701,13.0701,13.0648,13.0701,15000.0
2005-05-20 14:30:00,24.75,24.76,24.74,24.75,16000.0,13.0701,13.0754,13.0648,13.0701,16000.0
2005-05-20 14:35:00,24.75,24.75,24.73,24.74,7400.0,13.0701,13.0701,13.0595,13.0648,7400.0
2005-05-20 14:40:00,24.74,24.75,24.74,24.74,12800.0,13.0648,13.0701,13.0648,13.0648,12800.0
2005-05-20 14:45:00,24.75,24.75,24.73,24.73,8600.0,13.0701,13.0701,13.0595,13.0595,8600.0
2005-05-20 14:50:00,24.73,24.73,24.71,24.71,9800.0,13.0595,13.0595,13.049,13.049,9800.0
2005-05-20 14:55:00,24.72,24.72,24.71,24.71,12600.0,13.0543,13.0543,13.049,13.049,12600.0
2005-05-20 15:00:00,24.71,24.71,24.7,24.7,8600.0,13.049,13.049,13.0437,13.0437,8600.0
2005-05-20 15:05:00,24.7,24.72,24.7,24.72,14800.0,13.0437,13.0543,13.0437,13.0543,14800.0
2005-05-20 15:10:00,24.73,24.73,24.72,24.72,8000.0,13.0595,13.0595,13.0543,13.0543,8000.0
2005-05-20 15:15:00,24.72,24.73,24.71,24.72,11400.0,13.0543,13.0595,13.049,13.0543,11400.0
2005-05-20 15:20:00,24.72,24.72,24.7,24.71,32200.0,13.0543,13.0543,13.0437,13.049,32200.0
2005-05-20 15:25:00,24.72,24.73,24.72,24.73,11000.0,13.0543,13.0595,13.0543,13.0595,11000.0
2005-05-20 15:30:00,24.73,24.74,24.73,24.74,9400.0,13.0595,13.0648,13.0595,13.0648,9400.0
2005-05-20 15:35:00,24.74,24.75,24.73,24.73,18400.0,13.0648,13.0701,13.0595,13.0595,18400.0
2005-05-20 15:40:00,24.73,24.74,24.73,24.73,12600.0,13.0595,13.0648,13.0595,13.0595,12600.0
2005-05-20 15:45:00,24.73,24.74,24.73,24.73,15400.0,13.0595,13.0648,13.0595,13.0595,15400.0
2005-05-20 15:50:00,24.73,24.75,24.73,24.74,36600.0,13.0595,13.0701,13.0595,13.0648,36600.0
2005-05-20 15:55:00,24.74,24.74,24.73,24.74,50000.0,13.0648,13.0648,13.0595,13.0648,50000.0
2005-05-23 09:30:00,24.78,24.78,24.75,24.77,38000.0,13.0859,13.0859,13.0701,13.0807,38000.0
2005-05-23 09:35:00,24.77,24.78,24.74,24.74,20800.0,13.0807,13.0859,13.0648,13.0648,20800.0
2005-05-23 09:40:00,24.75,24.76,24.73,24.73,32600.0,13.0701,13.0754,13.0595,13.0595,32600.0
2005-05-23 09:45:00,24.71,24.75,24.7,24.75,25600.0,13.049,13.0701,13.0437,13.0701,25600.0
2005-05-23 09:50:00,24.75,24.75,24.7,24.7,11600.0,13.0701,13.0701,13.0437,13.0437,11600.0
2005-05-23 09:55:00,24.71,24.75,24.69,24.75,83800.0,13.049,13.0701,13.0384,13.0701,83800.0
2005-05-23 10:00:00,24.73,24.76,24.69,24.73,50800.0,13.0595,13.0754,13.0384,13.0595,50800.0
2005-05-23 10:05:00,24.73,24.75,24.71,24.75,21400.0,13.0595,13.0701,13.049,13.0701,21400.0
2005-05-23 10:10:00,24.74,24.75,24.73,24.75,13000.0,13.0648,13.0701,13.0595,13.0701,13000.0
2005-05-23 10:15:00,24.75,24.77,24.75,24.77,33000.0,13.0701,13.0807,13.0701,13.0807,33000.0
2005-05-23 10:20:00,24.77,24.77,24.75,24.77,15600.0,13.0807,13.0807,13.0701,13.0807,15600.0
2005-05-23 10:25:00,24.77,24.77,24.76,24.77,6800.0,13.0807,13.0807,13.0754,13.0807,6800.0
2005-05-23 10:30:00,24.77,24.79,24.77,24.79,41400.0,13.0807,13.0912,13.0807,13.0912,41400.0
2005-05-23 10:35:00,24.78,24.79,24.78,24.78,15000.0,13.0859,13.0912,13.0859,13.0859,15000.0
2005-05-23 10:40:00,24.79,24.79,24.78,24.79,7600.0,13.0912,13.0912,13.0859,13.0912,7600.0
2005-05-23 10:45:00,24.79,24.79,24.75,24.75,311800.0,13.0912,13.0912,13.0701,13.0701,311800.0
2005-05-23 10:50:00,24.75,24.78,24.75,24.77,155400.0,13.0701,13.0859,13.0701,13.0807,155400.0
2005-05-23 10:55:00,24.75,24.78,24.75,24.75,99400.0,13.0701,13.0859,13.0701,13.0701,99400.0
2005-05-23 11:00:00,24.75,24.76,24.74,24.75,11800.0,13.0701,13.0754,13.0648,13.0701,11800.0
2005-05-23 11:05:00,24.75,24.78,24.75,24.78,6400.0,13.0701,13.0859,13.0701,13.0859,6400.0
2005-05-23 11:10:00,24.79,24.79,24.78,24.79,15000.0,13.0912,13.0912,13.0859,13.0912,15000.0
2005-05-23 11:15:00,24.79,24.8,24.78,24.78,13800.0,13.0912,13.0965,13.0859,13.0859,13800.0
2005-05-23 11:20:00,24.78,24.8,24.76,24.76,16600.0,13.0859,13.0965,13.0754,13.0754,16600.0
2005-05-23 11:25:00,24.77,24.78,24.76,24.76,4800.0,13.0807,13.0859,13.0754,13.0754,4800.0
2005-05-23 11:30:00,24.77,24.78,24.77,24.78,12400.0,13.0807,13.0859,13.0807,13.0859,12400.0
2005-05-23 11:35:00,24.78,24.78,24.77,24.78,14400.0,13.0859,13.0859,13.0807,13.0859,14400.0
2005-05-23 11:40:00,24.78,24.78,24.75,24.75,36600.0,13.0859,13.0859,13.0701,13.0701,36600.0
2005-05-23 11:45:00,24.75,24.77,24.75,24.77,6800.0,13.0701,13.0807,13.0701,13.0807,6800.0
2005-05-23 11:50:00,24.77,24.78,24.77,24.77,6000.0,13.0807,13.0859,13.0807,13.0807,6000.0
2005-05-23 11:55:00,24.77,24.79,24.77,24.79,15200.0,13.0807,13.0912,13.0807,13.0912,15200.0
2005-05-23 12:00:00,24.79,24.8,24.79,24.8,18800.0,13.0912,13.0965,13.0912,13.0965,18800.0
2005-05-23 12:05:00,24.8,24.8,24.78,24.79,10400.0,13.0965,13.0965,13.0859,13.0912,10400.0
2005-05-23 12:10:00,24.79,24.8,24.79,24.79,10000.0,13.0912,13.0965,13.0912,13.0912,10000.0
2005-05-23 12:15:00,24.79,24.8,24.78,24.8,14600.0,13.0912,13.0965,13.0859,13.0965,14600.0
2005-05-23 12:20:00,24.79,24.79,24.75,24.75,23200.0,13.0912,13.0912,13.0701,13.0701,23200.0
2005-05-23 12:25:00,24.75,24.76,24.75,24.76,6200.0,13.0701,13.0754,13.0701,13.0754,6200.0
2005-05-23 12:30:00,24.76,24.8,24.76,24.78,24400.0,13.0754,13.0965,13.0754,13.0859,24400.0
2005-05-23 12:35:00,24.79,24.8,24.77,24.79,25800.0,13.0912,13.0965,13.0807,13.0912,25800.0
2005-05-23 12:40:00,24.79,24.79,24.78,24.78,9200.0,13.0912,13.0912,13.0859,13.0859,9200.0
2005-05-23 12:45:00,24.78,24.78,24.78,24.78,5000.0,13.0859,13.0859,13.0859,13.0859,5000.0
2005-05-23 12:50:00,24.78,24.79,24.77,24.78,11400.0,13.0859,13.0912,13.0807,13.0859,11400.0
2005-05-23 12:55:00,24.78,24.8,24.78,24.8,9800.0,13.0859,13.0965,13.0859,13.0965,9800.0
2005-05-23 13:00:00,24.8,24.8,24.8,24.8,17600.0,13.0965,13.0965,13.0965,13.0965,17600.0
2005-05-23 13:05:00,24.8,24.8,24.77,24.77,9400.0,13.0965,13.0965,13.0807,13.0807,9400.0
2005-05-23 13:10:00,24.78,24.78,24.75,24.78,18000.0,13.0859,13.0859,13.0701,13.0859,18000.0
2005-05-23 13:15:00,24.78,24.79,24.78,24.79,1000.0,13.0859,13.0912,13.0859,13.0912,1000.0
2005-05-23 13:20:00,24.78,24.8,24.78,24.8,19800.0,13.0859,13.0965,13.0859,13.0965,19800.0
2005-05-23 13:25:00,24.8,24.8,24.76,24.77,13800.0,13.0965,13.0965,13.0754,13.0807,13800.0
2005-05-23 13:30:00,24.77,24.79,24.77,24.78,24000.0,13.0807,13.0912,13.0807,13.0859,24000.0
2005-05-23 13:35:00,24.78,24.78,24.78,24.78,1800.0,13.0859,13.0859,13.0859,13.0859,1800.0
2005-05-23 13:40:00,24.78,24.78,24.75,24.75,12000.0,13.0859,13.0859,13.0701,13.0701,12000.0
2005-05-23 13:45:00,24.75,24.75,24.72,24.73,15600.0,13.0701,13.0701,13.0543,13.0595,15600.0
2005-05-23 13:50:00,24.74,24.75,24.74,24.75,8400.0,13.0648,13.0701,13.0648,13.0701,8400.0
2005-05-23 13:55:00,24.75,24.77,24.75,24.77,9000.0,13.0701,13.0807,13.0701,13.0807,9000.0
2005-05-23 14:00:00,24.77,24.78,24.75,24.78,17000.0,13.0807,13.0859,13.0701,13.0859,17000.0
2005-05-23 14:05:00,24.78,24.82,24.77,24.81,33600.0,13.0859,13.1071,13.0807,13.1018,33600.0
2005-05-23 14:10:00,24.81,24.81,24.8,24.81,25800.0,13.1018,13.1018,13.0965,13.1018,25800.0
2005-05-23 14:15:00,24.81,24.81,24.8,24.81,39400.0,13.1018,13.1018,13.0965,13.1018,39400.0
2005-05-23 14:20:00,24.81,24.82,24.81,24.82,13200.0,13.1018,13.1071,13.1018,13.1071,13200.0
2005-05-23 14:25:00,24.82,24.82,24.8,24.82,31600.0,13.1071,13.1071,13.0965,13.1071,31600.0
2005-05-23 14:30:00,24.81,24.82,24.81,24.82,9600.0,13.1018,13.1071,13.1018,13.1071,9600.0
2005-05-23 14:35:00,24.8,24.83,24.79,24.82,11800.0,13.0965,13.1123,13.0912,13.1071,11800.0
2005-05-23 14:40:00,24.81,24.82,24.8,24.81,6800.0,13.1018,13.1071,13.0965,13.1018,6800.0
2005-05-23 14:45:00,24.8,24.82,24.8,24.81,11800.0,13.0965,13.1071,13.0965,13.1018,11800.0
2005-05-23 14:50:00,24.82,24.82,24.81,24.82,6800.0,13.1071,13.1071,13.1018,13.1071,6800.0
2005-05-23 14:55:00,24.82,24.82,24.81,24.82,8200.0,13.1071,13.1071,13.1018,13.1071,8200.0
2005-05-23 15:00:00,24.82,24.82,24.81,24.82,7200.0,13.1071,13.1071,13.1018,13.1071,7200.0
2005-05-23 15:05:00,24.82,24.83,24.82,24.82,14400.0,13.1071,13.1123,13.1071,13.1071,14400.0
2005-05-23 15:10:00,24.82,24.83,24.82,24.82,14000.0,13.1071,13.1123,13.1071,13.1071,14000.0
2005-05-23 15:15:00,24.81,24.82,24.81,24.81,30200.0,13.1018,13.1071,13.1018,13.1018,30200.0
2005-05-23 15:20:00,24.82,24.82,24.8,24.8,13000.0,13.1071,13.1071,13.0965,13.0965,13000.0
2005-05-23 15:25:00,24.79,24.8,24.78,24.79,23800.0,13.0912,13.0965,13.0859,13.0912,23800.0
2005-05-23 15:30:00,24.79,24.8,24.79,24.8,34800.0,13.0912,13.0965,13.0912,13.0965,34800.0
2005-05-23 15:35:00,24.8,24.8,24.79,24.79,33600.0,13.0965,13.0965,13.0912,13.0912,33600.0
2005-05-23 15:40:00,24.78,24.78,24.75,24.75,54800.0,13.0859,13.0859,13.0701,13.0701,54800.0
2005-05-23 15:45:00,24.75,24.75,24.74,24.74,36200.0,13.0701,13.0701,13.0648,13.0648,36200.0
2005-05-23 15:50:00,24.74,24.75,24.74,24.75,39000.0,13.0648,13.0701,13.0648,13.0701,39000.0
2005-05-23 15:55:00,24.75,24.76,24.75,24.76,71800.0,13.0701,13.0754,13.0701,13.0754,71800.0
2005-05-24 09:30:00,24.69,24.71,24.66,24.7,74200.0,13.0384,13.049,13.0226,13.0437,74200.0
2005-05-24 09:35:00,24.68,24.79,24.68,24.78,31400.0,13.0331,13.0912,13.0331,13.0859,31400.0
2005-05-24 09:40:00,24.77,24.8,24.71,24.75,20000.0,13.0807,13.0965,13.049,13.0701,20000.0
2005-05-24 09:45:00,24.72,24.74,24.71,24.72,12600.0,13.0543,13.0648,13.049,13.0543,12600.0
2005-05-24 09:50:00,24.71,24.71,24.68,24.69,20800.0,13.049,13.049,13.0331,13.0384,20800.0
2005-05-24 09:55:00,24.69,24.73,24.69,24.71,16400.0,13.0384,13.0595,13.0384,13.049,16400.0
2005-05-24 10:00:00,24.7,24.7,24.67,24.69,28600.0,13.0437,13.0437,13.0279,13.0384,28600.0
2005-05-24 10:05:00,24.69,24.69,24.66,24.66,19200.0,13.0384,13.0384,13.0226,13.0226,19200.0
2005-05-24 10:10:00,24.66,24.68,24.65,24.67,19000.0,13.0226,13.0331,13.0173,13.0279,19000.0
2005-05-24 10:15:00,24.68,24.68,24.66,24.68,28400.0,13.0331,13.0331,13.0226,13.0331,28400.0
2005-05-24 10:20:00,24.68,24.7,24.66,24.68,23200.0,13.0331,13.0437,13.0226,13.0331,23200.0
2005-05-24 10:25:00,24.68,24.7,24.68,24.68,19600.0,13.0331,13.0437,13.0331,13.0331,19600.0
2005-05-24 10:30:00,24.68,24.68,24.64,24.68,38800.0,13.0331,13.0331,13.012,13.0331,38800.0
2005-05-24 10:35:00,24.68,24.7,24.68,24.7,20800.0,13.0331,13.0437,13.0331,13.0437,20800.0
2005-05-24 10:40:00,24.7,24.72,24.68,24.71,27000.0,13.0437,13.0543,13.0331,13.049,27000.0
2005-05-24 10:45:00,24.71,24.72,24.7,24.72,19200.0,13.049,13.0543,13.0437,13.0543,19200.0
2005-05-24 10:50:00,24.72,24.74,24.72,24.73,21800.0,13.0543,13.0648,13.0543,13.0595,21800.0
2005-05-24 10:55:00,24.73,24.74,24.73,24.74,8600.0,13.0595,13.0648,13.0595,13.0648,8600.0
2005-05-24 11:00:00,24.74,24.75,24.71,24.72,32600.0,13.0648,13.0701,13.049,13.0543,32600.0
2005-05-24 11:05:00,24.71,24.77,24.71,24.76,35800.0,13.049,13.0807,13.049,13.0754,35800.0
2005-05-24 11:10:00,24.76,24.76,24.73,24.73,28000.0,13.0754,13.0754,13.0595,13.0595,28000.0
2005-05-24 11:15:00,24.73,24.75,24.71,24.72,47600.0,13.0595,13.0701,13.049,13.0543,47600.0
2005-05-24 11:20:00,24.73,24.74,24.72,24.72,11200.0,13.0595,13.0648,13.0543,13.0543,11200.0
2005-05-24 11:25:00,24.72,24.73,24.72,24.72,20000.0,13.0543,13.0595,13.0543,13.0543,20000.0
2005-05-24 11:30:00,24.72,24.72,24.72,24.72,43400.0,13.0543,13.0543,13.0543,13.0543,43400.0
2005-05-24 11:35:00,24.71,24.73,24.7,24.7,84400.0,13.049,13.0595,13.0437,13.0437,84400.0
2005-05-24 11:40:00,24.71,24.73,24.71,24.71,10800.0,13.049,13.0595,13.049,13.049,10800.0
2005-05-24 11:45:00,24.71,24.74,24.71,24.72,18600.0,13.049,13.0648,13.049,13.0543,18600.0
2005-05-24 11:50:00,24.72,24.74,24.68,24.68,19000.0,13.0543,13.0648,13.0331,13.0331,19000.0
2005-05-24 11:55:00,24.68,24.71,24.68,24.71,23200.0,13.0331,13.049,13.0331,13.049,23200.0
2005-05-24 12:00:00,24.71,24.74,24.71,24.74,17200.0,13.049,13.0648,13.049,13.0648,17200.0
2005-05-24 12:05:00,24.74,24.74,24.72,24.72,8600.0,13.0648,13.0648,13.0543,13.0543,8600.0
2005-05-24 12:10:00,24.72,24.73,24.7,24.7,71800.0,13.0543,13.0595,13.0437,13.0437,71800.0
2005-05-24 12:15:00,24.7,24.7,24.68,24.68,35600.0,13.0437,13.0437,13.0331,13.0331,35600.0
2005-05-24 12:20:00,24.67,24.68,24.64,24.65,26000.0,13.0279,13.0331,13.012,13.0173,26000.0
2005-05-24 12:25:00,24.65,24.68,24.64,24.66,43800.0,13.0173,13.0331,13.012,13.0226,43800.0
2005-05-24 12:30:00,24.67,24.71,24.67,24.71,31000.0,13.0279,13.049,13.0279,13.049,31000.0
2005-05-24 12:35:00,24.71,24.73,24.71,24.72,20800.0,13.049,13.0595,13.049,13.0543,20800.0
2005-05-24 12:40:00,24.73,24.73,24.71,24.73,20200.0,13.0595,13.0595,13.049,13.0595,20200.0
2005-05-24 12:45:00,24.73,24.76,24.73,24.75,19200.0,13.0595,13.0754,13.0595,13.0701,19200.0
2005-05-24 12:50:00,24.75,24.75,24.73,24.73,17200.0,13.0701,13.0701,13.0595,13.0595,17200.0
2005-05-24 12:55:00,24.74,24.75,24.73,24.75,14000.0,13.0648,13.0701,13.0595,13.0701,14000.0
2005-05-24 13:00:00,24.75,24.75,24.75,24.75,18600.0,13.0701,13.0701,13.0701,13.0701,18600.0
2005-05-24 13:05:00,24.75,24.75,24.71,24.71,5000.0,13.0701,13.0701,13.049,13.049,5000.0
2005-05-24 13:10:00,24.71,24.73,24.7,24.71,13400.0,13.049,13.0595,13.0437,13.049,13400.0
2005-05-24 13:15:00,24.72,24.73,24.71,24.73,12600.0,13.0543,13.0595,13.049,13.0595,12600.0
2005-05-24 13:20:00,24.73,24.73,24.7,24.72,8200.0,13.0595,13.0595,13.0437,13.0543,8200.0
2005-05-24 13:25:00,24.72,24.72,24.71,24.71,15000.0,13.0543,13.0543,13.049,13.049,15000.0
2005-05-24 13:30:00,24.71,24.72,24.69,24.72,13600.0,13.049,13.0543,13.0384,13.0543,13600.0
2005-05-24 13:35:00,24.71,24.72,24.71,24.71,6800.0,13.049,13.0543,13.049,13.049,6800.0
2005-05-24 13:40:00,24.71,24.74,24.71,24.74,12200.0,13.049,13.0648,13.049,13.0648,12200.0
2005-05-24 13:45:00,24.74,24.74,24.72,24.72,8200.0,13.0648,13.0648,13.0543,13.0543,8200.0
2005-05-24 13:50:00,24.72,24.72,24.68,24.71,9400.0,13.0543,13.0543,13.0331,13.049,9400.0
2005-05-24 13:55:00,24.7,24.7,24.68,24.69,11400.0,13.0437,13.0437,13.0331,13.0384,11400.0
2005-05-24 14:00:00,24.7,24.73,24.67,24.68,43800.0,13.0437,13.0595,13.0279,13.0331,43800.0
2005-05-24 14:05:00,24.68,24.72,24.68,24.72,29200.0,13.0331,13.0543,13.0331,13.0543,29200.0
2005-05-24 14:10:00,24.72,24.73,24.68,24.72,20400.0,13.0543,13.0595,13.0331,13.0543,20400.0
2005-05-24 14:15:00,24.71,24.71,24.66,24.68,19400.0,13.049,13.049,13.0226,13.0331,19400.0
2005-05-24 14:20:00,24.68,24.73,24.68,24.73,26000.0,13.0331,13.0595,13.0331,13.0595,26000.0
2005-05-24 14:25:00,24.73,24.73,24.69,24.72,15400.0,13.0595,13.0595,13.0384,13.0543,15400.0
2005-05-24 14:30:00,24.71,24.72,24.68,24.68,19600.0,13.049,13.0543,13.0331,13.0331,19600.0
2005-05-24 14:35:00,24.68,24.7,24.68,24.68,16000.0,13.0331,13.0437,13.0331,13.0331,16000.0
2005-05-24 14:40:00,24.68,24.7,24.67,24.69,12200.0,13.0331,13.0437,13.0279,13.0384,12200.0
2005-05-24 14:45:00,24.68,24.68,24.67,24.68,20000.0,13.0331,13.0331,13.0279,13.0331,20000.0
2005-05-24 14:50:00,24.68,24.7,24.67,24.68,17000.0,13.0331,13.0437,13.0279,13.0331,17000.0
2005-05-24 14:55:00,24.68,24.71,24.67,24.71,32400.0,13.0331,13.049,13.0279,13.049,32400.0
2005-05-24 15:00:00,24.71,24.71,24.68,24.7,20400.0,13.049,13.049,13.0331,13.0437,20400.0
2005-05-24 15:05:00,24.71,24.74,24.7,24.73,20600.0,13.049,13.0648,13.0437,13.0595,20600.0
2005-05-24 15:10:00,24.74,24.75,24.71,24.71,34000.0,13.0648,13.0701,13.049,13.049,34000.0
2005-05-24 15:15:00,24.73,24.75,24.73,24.74,30800.0,13.0595,13.0701,13.0595,13.0648,30800.0
2005-05-24 15:20:00,24.73,24.75,24.73,24.75,20400.0,13.0595,13.0701,13.0595,13.0701,20400.0
2005-05-24 15:25:00,24.75,24.78,24.75,24.76,36200.0,13.0701,13.0859,13.0701,13.0754,36200.0
2005-05-24 15:30:00,24.77,24.78,24.76,24.78,23400.0,13.0807,13.0859,13.0754,13.0859,23400.0
2005-05-24 15:35:00,24.78,24.79,24.76,24.79,26000.0,13.0859,13.0912,13.0754,13.0912,26000.0
2005-05-24 15:40:00,24.78,24.78,24.73,24.73,33600.0,13.0859,13.0859,13.0595,13.0595,33600.0
2005-05-24 15:45:00,24.73,24.75,24.72,24.75,29200.0,13.0595,13.0701,13.0543,13.0701,29200.0
2005-05-24 15:50:00,24.74,24.75,24.73,24.73,14800.0,13.0648,13.0701,13.0595,13.0595,14800.0
2005-05-24 15:55:00,24.72,24.73,24.7,24.71,56600.0,13.0543,13.0595,13.0437,13.049,56600.0
2005-05-25 09:30:00,24.71,24.72,24.63,24.65,53400.0,13.049,13.0543,13.0067,13.0173,53400.0
2005-05-25 09:35:00,24.65,24.68,24.63,24.68,20200.0,13.0173,13.0331,13.0067,13.0331,20200.0
2005-05-25 09:40:00,24.67,24.7,24.65,24.68,15600.0,13.0279,13.0437,13.0173,13.0331,15600.0
2005-05-25 09:45:00,24.68,24.71,24.67,24.67,24200.0,13.0331,13.049,13.0279,13.0279,24200.0
2005-05-25 09:50:00,24.67,24.67,24.65,24.65,24000.0,13.0279,13.0279,13.0173,13.0173,24000.0
2005-05-25 09:55:00,24.66,24.68,24.65,24.68,19400.0,13.0226,13.0331,13.0173,13.0331,19400.0
2005-05-25 10:00:00,24.68,24.68,24.66,24.67,25400.0,13.0331,13.0331,13.0226,13.0279,25400.0
2005-05-25 10:05:00,24.67,24.67,24.65,24.65,10200.0,13.0279,13.0279,13.0173,13.0173,10200.0
2005-05-25 10:10:00,24.65,24.66,24.63,24.63,24600.0,13.0173,13.0226,13.0067,13.0067,24600.0
2005-05-25 10:15:00,24.65,24.66,24.62,24.66,36000.0,13.0173,13.0226,13.0014,13.0226,36000.0
2005-05-25 10:20:00,24.65,24.66,24.65,24.65,37000.0,13.0173,13.0226,13.0173,13.0173,37000.0
2005-05-25 10:25:00,24.65,24.65,24.62,24.62,38600.0,13.0173,13.0173,13.0014,13.0014,38600.0
2005-05-25 10:30:00,24.62,24.63,24.58,24.58,37800.0,13.0014,13.0067,12.9803,12.9803,37800.0
2005-05-25 10:35:00,24.58,24.58,24.56,24.57,33000.0,12.9803,12.9803,12.9698,12.975,33000.0
2005-05-25 10:40:00,24.57,24.58,24.56,24.57,13600.0,12.975,12.9803,12.9698,12.975,13600.0
2005-05-25 10:45:00,24.56,24.58,24.56,24.57,15400.0,12.9698,12.9803,12.9698,12.975,15400.0
2005-05-25 10:50:00,24.57,24.58,24.56,24.58,19000.0,12.975,12.9803,12.9698,12.9803,19000.0
2005-05-25 10:55:00,24.58,24.58,24.56,24.56,14400.0,12.9803,12.9803,12.9698,12.9698,14400.0
2005-05-25 11:00:00,24.57,24.57,24.55,24.55,19200.0,12.975,12.975,12.9645,12.9645,19200.0
2005-05-25 11:05:00,24.55,24.57,24.55,24.57,21800.0,12.9645,12.975,12.9645,12.975,21800.0
2005-05-25 11:10:00,24.56,24.56,24.53,24.53,19000.0,12.9698,12.9698,12.9539,12.9539,19000.0
2005-05-25 11:15:00,24.54,24.56,24.53,24.55,24600.0,12.9592,12.9698,12.9539,12.9645,24600.0
2005-05-25 11:20:00,24.56,24.57,24.55,24.57,13600.0,12.9698,12.975,12.9645,12.975,13600.0
2005-05-25 11:25:00,24.57,24.57,24.56,24.56,33600.0,12.975,12.975,12.9698,12.9698,33600.0
2005-05-25 11:30:00,24.56,24.58,24.56,24.58,30600.0,12.9698,12.9803,12.9698,12.9803,30600.0
2005-05-25 11:35:00,24.57,24.58,24.56,24.58,22000.0,12.975,12.9803,12.9698,12.9803,22000.0
2005-05-25 11:40:00,24.57,24.58,24.56,24.57,5600.0,12.975,12.9803,12.9698,12.975,5600.0
2005-05-25 11:45:00,24.57,24.58,24.54,24.56,45800.0,12.975,12.9803,12.9592,12.9698,45800.0
2005-05-25 11:50:00,24.56,24.59,24.55,24.58,12200.0,12.9698,12.9856,12.9645,12.9803,12200.0
2005-05-25 11:55:00,24.59,24.59,24.59,24.59,6400.0,12.9856,12.9856,12.9856,12.9856,6400.0
2005-05-25 12:00:00,24.59,24.6,24.58,24.58,10600.0,12.9856,12.9909,12.9803,12.9803,10600.0
2005-05-25 12:05:00,24.58,24.6,24.57,24.59,14600.0,12.9803,12.9909,12.975,12.9856,14600.0
2005-05-25 12:10:00,24.59,24.59,24.58,24.58,12400.0,12.9856,12.9856,12.9803,12.9803,12400.0
2005-05-25 12:15:00,24.59,24.59,24.57,24.58,8800.0,12.9856,12.9856,12.975,12.9803,8800.0
2005-05-25 12:20:00,24.57,24.59,24.57,24.58,13000.0,12.975,12.9856,12.975,12.9803,13000.0
2005-05-25 12:25:00,24.58,24.59,24.57,24.59,22000.0,12.9803,12.9856,12.975,12.9856,22000.0
2005-05-25 12:30:00,24.59,24.59,24.57,24.57,13600.0,12.9856,12.9856,12.975,12.975,13600.0
2005-05-25 12:35:00,24.57,24.58,24.57,24.57,10600.0,12.975,12.9803,12.975,12.975,10600.0
2005-05-25 12:40:00,24.57,24.57,24.55,24.55,21200.0,12.975,12.975,12.9645,12.9645,21200.0
2005-05-25 12:45:00,24.58,24.58,24.55,24.55,91000.0,12.9803,12.9803,12.9645,12.9645,91000.0
2005-05-25 12:50:00,24.55,24.55,24.53,24.53,17800.0,12.9645,12.9645,12.9539,12.9539,17800.0
2005-05-25 12:55:00,24.52,24.53,24.52,24.52,21000.0,12.9486,12.9539,12.9486,12.9486,21000.0
2005-05-25 13:00:00,24.52,24.54,24.51,24.54,20400.0,12.9486,12.9592,12.9434,12.9592,20400.0
2005-05-25 13:05:00,24.54,24.57,24.54,24.57,9800.0,12.9592,12.975,12.9592,12.975,9800.0
2005-05-25 13:10:00,24.57,24.58,24.57,24.57,5200.0,12.975,12.9803,12.975,12.975,5200.0
2005-05-25 13:15:00,24.58,24.59,24.57,24.59,6400.0,12.9803,12.9856,12.975,12.9856,6400.0
2005-05-25 13:20:00,24.59,24.59,24.57,24.57,7600.0,12.9856,12.9856,12.975,12.975,7600.0
2005-05-25 13:25:00,24.57,24.6,24.57,24.59,51400.0,12.975,12.9909,12.975,12.9856,51400.0
2005-05-25 13:30:00,24.58,24.61,24.58,24.6,64600.0,12.9803,12.9962,12.9803,12.9909,64600.0
2005-05-25 13:35:00,24.6,24.63,24.6,24.63,36000.0,12.9909,13.0067,12.9909,13.0067,36000.0
2005-05-25 13:40:00,24.63,24.63,24.62,24.62,37200.0,13.0067,13.0067,13.0014,13.0014,37200.0
2005-05-25 13:45:00,24.63,24.63,24.61,24.63,28000.0,13.0067,13.0067,12.9962,13.0067,28000.0
2005-05-25 13:50:00,24.63,24.64,24.63,24.63,26400.0,13.0067,13.012,13.0067,13.0067,26400.0
2005-05-25 13:55:00,24.63,24.65,24.63,24.65,49800.0,13.0067,13.0173,13.0067,13.0173,49800.0
2005-05-25 14:00:00,24.65,24.66,24.65,24.65,25600.0,13.0173,13.0226,13.0173,13.0173,25600.0
2005-05-25 14:05:00,24.65,24.68,24.65,24.67,23800.0,13.0173,13.0331,13.0173,13.0279,23800.0
2005-05-25 14:10:00,24.68,24.68,24.67,24.68,26400.0,13.0331,13.0331,13.0279,13.0331,26400.0
2005-05-25 14:15:00,24.68,24.72,24.68,24.72,72000.0,13.0331,13.0543,13.0331,13.0543,72000.0
2005-05-25 14:20:00,24.71,24.72,24.7,24.71,21200.0,13.049,13.0543,13.0437,13.049,21200.0
2005-05-25 14:25:00,24.71,24.72,24.7,24.71,25800.0,13.049,13.0543,13.0437,13.049,25800.0
2005-05-25 14:30:00,24.71,24.79,24.71,24.78,123600.0,13.049,13.0912,13.049,13.0859,123600.0
2005-05-25 14:35:00,24.78,24.78,24.75,24.75,23000.0,13.0859,13.0859,13.0701,13.0701,23000.0
2005-05-25 14:40:00,24.75,24.75,24.74,24.75,29400.0,13.0701,13.0701,13.0648,13.0701,29400.0
2005-05-25 14:45:00,24.75,24.76,24.72,24.73,32000.0,13.0701,13.0754,13.0543,13.0595,32000.0
2005-05-25 14:50:00,24.73,24.75,24.73,24.74,9400.0,13.0595,13.0701,13.0595,13.0648,9400.0
2005-05-25 14:55:00,24.74,24.75,24.73,24.75,37400.0,13.0648,13.0701,13.0595,13.0701,37400.0
2005-05-25 15:00:00,24.75,24.75,24.7,24.71,29600.0,13.0701,13.0701,13.0437,13.049,29600.0
2005-05-25 15:05:00,24.71,24.72,24.68,24.68,61600.0,13.049,13.0543,13.0331,13.0331,61600.0
2005-05-25 15:10:00,24.68,24.7,24.68,24.68,40200.0,13.0331,13.0437,13.0331,13.0331,40200.0
2005-05-25 15:15:00,24.68,24.68,24.67,24.67,26400.0,13.0331,13.0331,13.0279,13.0279,26400.0
2005-05-25 15:20:00,24.67,24.7,24.67,24.7,51600.0,13.0279,13.0437,13.0279,13.0437,51600.0
2005-05-25 15:25:00,24.7,24.7,24.69,24.7,25000.0,13.0437,13.0437,13.0384,13.0437,25000.0
2005-05-25 15:30:00,24.7,24.7,24.7,24.7,36600.0,13.0437,13.0437,13.0437,13.0437,36600.0
2005-05-25 15:35:00,24.7,24.72,24.7,24.71,32200.0,13.0437,13.0543,13.0437,13.049,32200.0
2005-05-25 15:40:00,24.71,24.71,24.68,24.68,37600.0,13.049,13.049,13.0331,13.0331,37600.0
2005-05-25 15:45:00,24.69,24.69,24.68,24.68,48600.0,13.0384,13.0384,13.0331,13.0331,48600.0
2005-05-25 15:50:00,24.68,24.69,24.68,24.69,32000.0,13.0331,13.0384,13.0331,13.0384,32000.0
2005-05-25 15:55:00,24.69,24.7,24.67,24.68,69600.0,13.0384,13.0437,13.0279,13.0331,69600.0
2005-05-26 09:30:00,24.73,24.79,24.71,24.71,52400.0,13.0595,13.0912,13.049,13.049,52400.0
2005-05-26 09:35:00,24.71,24.77,24.7,24.72,14200.0,13.049,13.0807,13.0437,13.0543,14200.0
2005-05-26 09:40:00,24.72,24.75,24.72,24.75,18800.0,13.0543,13.0701,13.0543,13.0701,18800.0
2005-05-26 09:45:00,24.75,24.8,24.75,24.79,39200.0,13.0701,13.0965,13.0701,13.0912,39200.0
2005-05-26 09:50:00,24.78,24.79,24.73,24.75,13000.0,13.0859,13.0912,13.0595,13.0701,13000.0
2005-05-26 09:55:00,24.74,24.77,24.73,24.77,19000.0,13.0648,13.0807,13.0595,13.0807,19000.0
2005-05-26 10:00:00,24.77,24.79,24.73,24.76,32400.0,13.0807,13.0912,13.0595,13.0754,32400.0
2005-05-26 10:05:00,24.75,24.8,24.75,24.8,15400.0,13.0701,13.0965,13.0701,13.0965,15400.0
2005-05-26 10:10:00,24.8,24.88,24.8,24.86,29800.0,13.0965,13.1388,13.0965,13.1282,29800.0
2005-05-26 10:15:00,24.87,24.88,24.86,24.86,29200.0,13.1335,13.1388,13.1282,13.1282,29200.0
2005-05-26 10:20:00,24.86,24.86,24.8,24.8,38200.0,13.1282,13.1282,13.0965,13.0965,38200.0
2005-05-26 10:25:00,24.8,24.81,24.78,24.81,19400.0,13.0965,13.1018,13.0859,13.1018,19400.0
2005-05-26 10:30:00,24.8,24.83,24.78,24.83,69800.0,13.0965,13.1123,13.0859,13.1123,69800.0
2005-05-26 10:35:00,24.82,24.82,24.8,24.82,7000.0,13.1071,13.1071,13.0965,13.1071,7000.0
2005-05-26 10:40:00,24.82,24.82,24.77,24.77,9400.0,13.1071,13.1071,13.0807,13.0807,9400.0
2005-05-26 10:45:00,24.78,24.8,24.78,24.79,10600.0,13.0859,13.0965,13.0859,13.0912,10600.0
2005-05-26 10:50:00,24.79,24.79,24.77,24.78,16400.0,13.0912,13.0912,13.0807,13.0859,16400.0
2005-05-26 10:55:00,24.78,24.8,24.78,24.8,16200.0,13.0859,13.0965,13.0859,13.0965,16200.0
2005-05-26 11:00:00,24.8,24.81,24.77,24.77,12400.0,13.0965,13.1018,13.0807,13.0807,12400.0
2005-05-26 11:05:00,24.77,24.77,24.75,24.75,9600.0,13.0807,13.0807,13.0701,13.0701,9600.0
2005-05-26 11:10:00,24.75,24.78,24.75,24.78,14400.0,13.0701,13.0859,13.0701,13.0859,14400.0
2005-05-26 11:15:00,24.77,24.8,24.77,24.8,14000.0,13.0807,13.0965,13.0807,13.0965,14000.0
2005-05-26 11:20:00,24.8,24.8,24.78,24.79,10000.0,13.0965,13.0965,13.0859,13.0912,10000.0
2005-05-26 11:25:00,24.79,24.8,24.75,24.77,21400.0,13.0912,13.0965,13.0701,13.0807,21400.0
2005-05-26 11:30:00,24.76,24.78,24.76,24.78,13600.0,13.0754,13.0859,13.0754,13.0859,13600.0
2005-05-26 11:35:00,24.77,24.78,24.76,24.77,14800.0,13.0807,13.0859,13.0754,13.0807,14800.0
2005-05-26 11:40:00,24.77,24.79,24.75,24.77,13600.0,13.0807,13.0912,13.0701,13.0807,13600.0
2005-05-26 11:45:00,24.77,24.78,24.77,24.77,8400.0,13.0807,13.0859,13.0807,13.0807,8400.0
2005-05-26 11:50:00,24.77,24.77,24.75,24.75,17200.0,13.0807,13.0807,13.0701,13.0701,17200.0
2005-05-26 11:55:00,24.75,24.75,24.75,24.75,14400.0,13.0701,13.0701,13.0701,13.0701,14400.0
2005-05-26 12:00:00,24.75,24.76,24.75,24.75,11200.0,13.0701,13.0754,13.0701,13.0701,11200.0
2005-05-26 12:05:00,24.76,24.78,24.75,24.78,15000.0,13.0754,13.0859,13.0701,13.0859,15000.0
2005-05-26 12:10:00,24.77,24.79,24.77,24.79,4800.0,13.0807,13.0912,13.0807,13.0912,4800.0
2005-05-26 12:15:00,24.8,24.8,24.79,24.79,10200.0,13.0965,13.0965,13.0912,13.0912,10200.0
2005-05-26 12:20:00,24.8,24.83,24.8,24.83,30800.0,13.0965,13.1123,13.0965,13.1123,30800.0
2005-05-26 12:25:00,24.82,24.84,24.82,24.84,7400.0,13.1071,13.1176,13.1071,13.1176,7400.0
2005-05-26 12:30:00,24.84,24.85,24.83,24.83,12800.0,13.1176,13.1229,13.1123,13.1123,12800.0
2005-05-26 12:35:00,24.83,24.84,24.82,24.84,10800.0,13.1123,13.1176,13.1071,13.1176,10800.0
2005-05-26 12:40:00,24.85,24.86,24.84,24.86,19000.0,13.1229,13.1282,13.1176,13.1282,19000.0
2005-05-26 12:45:00,24.88,24.88,24.86,24.86,40400.0,13.1388,13.1388,13.1282,13.1282,40400.0
2005-05-26 12:50:00,24.86,24.86,24.85,24.85,10600.0,13.1282,13.1282,13.1229,13.1229,10600.0
2005-05-26 12:55:00,24.86,24.86,24.84,24.84,11600.0,13.1282,13.1282,13.1176,13.1176,11600.0
2005-05-26 13:00:00,24.84,24.85,24.84,24.84,33400.0,13.1176,13.1229,13.1176,13.1176,33400.0
2005-05-26 13:05:00,24.84,24.89,24.84,24.88,60200.0,13.1176,13.144,13.1176,13.1388,60200.0
2005-05-26 13:10:00,24.88,24.89,24.88,24.88,8400.0,13.1388,13.144,13.1388,13.1388,8400.0
2005-05-26 13:15:00,24.88,24.9,24.88,24.89,43000.0,13.1388,13.1493,13.1388,13.144,43000.0
2005-05-26 13:20:00,24.89,24.89,24.85,24.86,20000.0,13.144,13.144,13.1229,13.1282,20000.0
2005-05-26 13:25:00,24.87,24.87,24.86,24.87,13000.0,13.1335,13.1335,13.1282,13.1335,13000.0
2005-05-26 13:30:00,24.87,24.87,24.86,24.86,6000.0,13.1335,13.1335,13.1282,13.1282,6000.0
2005-05-26 13:35:00,24.87,24.87,24.86,24.86,11600.0,13.1335,13.1335,13.1282,13.1282,11600.0
2005-05-26 13:40:00,24.86,24.86,24.85,24.86,14000.0,13.1282,13.1282,13.1229,13.1282,14000.0
2005-05-26 13:45:00,24.86,24.86,24.86,24.86,5800.0,13.1282,13.1282,13.1282,13.1282,5800.0
2005-05-26 13:50:00,24.86,24.86,24.85,24.86,9800.0,13.1282,13.1282,13.1229,13.1282,9800.0
2005-05-26 13:55:00,24.86,24.88,24.86,24.88,7600.0,13.1282,13.1388,13.1282,13.1388,7600.0
2005-05-26 14:00:00,24.89,24.9,24.88,24.89,34800.0,13.144,13.1493,13.1388,13.144,34800.0
2005-05-26 14:05:00,24.89,24.92,24.89,24.92,16200.0,13.144,13.1599,13.144,13.1599,16200.0
2005-05-26 14:10:00,24.91,24.92,24.89,24.9,19200.0,13.1546,13.1599,13.144,13.1493,19200.0
2005-05-26 14:15:00,24.89,24.91,24.89,24.91,28600.0,13.144,13.1546,13.144,13.1546,28600.0
2005-05-26 14:20:00,24.91,24.91,24.89,24.9,23600.0,13.1546,13.1546,13.144,13.1493,23600.0
2005-05-26 14:25:00,24.9,24.91,24.9,24.9,30000.0,13.1493,13.1546,13.1493,13.1493,30000.0
2005-05-26 14:30:00,24.89,24.89,24.85,24.86,20400.0,13.144,13.144,13.1229,13.1282,20400.0
2005-05-26 14:35:00,24.86,24.86,24.83,24.83,40200.0,13.1282,13.1282,13.1123,13.1123,40200.0
2005-05-26 14:40:00,24.83,24.84,24.82,24.84,15400.0,13.1123,13.1176,13.1071,13.1176,15400.0
2005-05-26 14:45:00,24.84,24.84,24.83,24.83,26000.0,13.1176,13.1176,13.1123,13.1123,26000.0
2005-05-26 14:50:00,24.82,24.83,24.78,24.81,56000.0,13.1071,13.1123,13.0859,13.1018,56000.0
2005-05-26 14:55:00,24.81,24.85,24.81,24.85,10200.0,13.1018,13.1229,13.1018,13.1229,10200.0
2005-05-26 15:00:00,24.85,24.86,24.84,24.85,50000.0,13.1229,13.1282,13.1176,13.1229,50000.0
2005-05-26 15:05:00,24.85,24.86,24.85,24.85,11600.0,13.1229,13.1282,13.1229,13.1229,11600.0
2005-05-26 15:10:00,24.86,24.86,24.85,24.86,13000.0,13.1282,13.1282,13.1229,13.1282,13000.0
2005-05-26 15:15:00,24.85,24.86,24.84,24.84,11400.0,13.1229,13.1282,13.1176,13.1176,11400.0
2005-05-26 15:20:00,24.84,24.86,24.84,24.86,23600.0,13.1176,13.1282,13.1176,13.1282,23600.0
2005-05-26 15:25:00,24.86,24.87,24.86,24.86,16200.0,13.1282,13.1335,13.1282,13.1282,16200.0
2005-05-26 15:30:00,24.86,24.88,24.86,24.88,17800.0,13.1282,13.1388,13.1282,13.1388,17800.0
2005-05-26 15:35:00,24.87,24.89,24.87,24.89,31800.0,13.1335,13.144,13.1335,13.144,31800.0
2005-05-26 15:40:00,24.89,24.91,24.88,24.89,30200.0,13.144,13.1546,13.1388,13.144,30200.0
2005-05-26 15:45:00,24.88,24.88,24.86,24.86,22800.0,13.1388,13.1388,13.1282,13.1282,22800.0
2005-05-26 15:50:00,24.86,24.89,24.85,24.86,34600.0,13.1282,13.144,13.1229,13.1282,34600.0
2005-05-26 15:55:00,24.86,24.87,24.85,24.87,34000.0,13.1282,13.1335,13.1229,13.1335,34000.0
2005-05-27 09:30:00,24.86,24.9,24.86,24.88,41600.0,13.1282,13.1493,13.1282,13.1388,41600.0
2005-05-27 09:35:00,24.89,24.9,24.88,24.89,14200.0,13.144,13.1493,13.1388,13.144,14200.0
2005-05-27 09:40:00,24.9,24.93,24.88,24.92,17000.0,13.1493,13.1652,13.1388,13.1599,17000.0
2005-05-27 09:45:00,24.92,24.92,24.89,24.89,9000.0,13.1599,13.1599,13.144,13.144,9000.0
2005-05-27 09:50:00,24.89,24.89,24.83,24.83,23200.0,13.144,13.144,13.1123,13.1123,23200.0
2005-05-27 09:55:00,24.84,24.88,24.84,24.86,7200.0,13.1176,13.1388,13.1176,13.1282,7200.0
2005-05-27 10:00:00,24.86,24.86,24.83,24.83,13600.0,13.1282,13.1282,13.1123,13.1123,13600.0
2005-05-27 10:05:00,24.84,24.84,24.79,24.81,29400.0,13.1176,13.1176,13.0912,13.1018,29400.0
2005-05-27 10:10:00,24.81,24.81,24.78,24.79,16400.0,13.1018,13.1018,13.0859,13.0912,16400.0
2005-05-27 10:15:00,24.79,24.79,24.75,24.75,32800.0,13.0912,13.0912,13.0701,13.0701,32800.0
2005-05-27 10:20:00,24.75,24.75,24.72,24.74,45400.0,13.0701,13.0701,13.0543,13.0648,45400.0
2005-05-27 10:25:00,24.74,24.75,24.74,24.75,11600.0,13.0648,13.0701,13.0648,13.0701,11600.0
2005-05-27 10:30:00,24.75,24.75,24.75,24.75,10000.0,13.0701,13.0701,13.0701,13.0701,10000.0
2005-05-27 10:35:00,24.75,24.77,24.75,24.75,7000.0,13.0701,13.0807,13.0701,13.0701,7000.0
2005-05-27 10:40:00,24.76,24.78,24.76,24.77,11800.0,13.0754,13.0859,13.0754,13.0807,11800.0
2005-05-27 10:45:00,24.77,24.78,24.77,24.78,9600.0,13.0807,13.0859,13.0807,13.0859,9600.0
2005-05-27 10:50:00,24.77,24.82,24.77,24.82,18800.0,13.0807,13.1071,13.0807,13.1071,18800.0
2005-05-27 10:55:00,24.82,24.82,24.79,24.79,3800.0,13.1071,13.1071,13.0912,13.0912,3800.0
2005-05-27 11:00:00,24.8,24.82,24.79,24.8,18600.0,13.0965,13.1071,13.0912,13.0965,18600.0
2005-05-27 11:05:00,24.81,24.86,24.79,24.85,33000.0,13.1018,13.1282,13.0912,13.1229,33000.0
2005-05-27 11:10:00,24.86,24.86,24.85,24.85,9800.0,13.1282,13.1282,13.1229,13.1229,9800.0
2005-05-27 11:15:00,24.85,24.86,24.85,24.86,14800.0,13.1229,13.1282,13.1229,13.1282,14800.0
2005-05-27 11:20:00,24.86,24.86,24.85,24.85,17200.0,13.1282,13.1282,13.1229,13.1229,17200.0
2005-05-27 11:25:00,24.85,24.87,24.85,24.85,20400.0,13.1229,13.1335,13.1229,13.1229,20400.0
2005-05-27 11:30:00,24.85,24.86,24.84,24.85,17200.0,13.1229,13.1282,13.1176,13.1229,17200.0
2005-05-27 11:35:00,24.85,24.88,24.84,24.86,48800.0,13.1229,13.1388,13.1176,13.1282,48800.0
2005-05-27 11:40:00,24.86,24.88,24.86,24.87,14000.0,13.1282,13.1388,13.1282,13.1335,14000.0
2005-05-27 11:45:00,24.87,24.88,24.86,24.86,9600.0,13.1335,13.1388,13.1282,13.1282,9600.0
2005-05-27 11:50:00,24.86,24.86,24.85,24.85,4800.0,13.1282,13.1282,13.1229,13.1229,4800.0
2005-05-27 11:55:00,24.85,24.85,24.85,24.85,4400.0,13.1229,13.1229,13.1229,13.1229,4400.0
2005-05-27 12:00:00,24.85,24.86,24.85,24.85,8200.0,13.1229,13.1282,13.1229,13.1229,8200.0
2005-05-27 12:05:00,24.85,24.86,24.84,24.85,4000.0,13.1229,13.1282,13.1176,13.1229,4000.0
2005-05-27 12:10:00,24.85,24.85,24.83,24.84,13600.0,13.1229,13.1229,13.1123,13.1176,13600.0
2005-05-27 12:15:00,24.85,24.86,24.84,24.85,6400.0,13.1229,13.1282,13.1176,13.1229,6400.0
2005-05-27 12:20:00,24.84,24.84,24.82,24.82,13000.0,13.1176,13.1176,13.1071,13.1071,13000.0
2005-05-27 12:25:00,24.82,24.82,24.8,24.8,5200.0,13.1071,13.1071,13.0965,13.0965,5200.0
2005-05-27 12:30:00,24.8,24.83,24.8,24.82,13000.0,13.0965,13.1123,13.0965,13.1071,13000.0
2005-05-27 12:35:00,24.82,24.82,24.8,24.82,9000.0,13.1071,13.1071,13.0965,13.1071,9000.0
2005-05-27 12:40:00,24.83,24.83,24.82,24.82,4800.0,13.1123,13.1123,13.1071,13.1071,4800.0
2005-05-27 12:45:00,24.82,24.82,24.8,24.8,3600.0,13.1071,13.1071,13.0965,13.0965,3600.0
2005-05-27 12:50:00,24.82,24.83,24.81,24.83,3800.0,13.1071,13.1123,13.1018,13.1123,3800.0
2005-05-27 12:55:00,24.83,24.84,24.83,24.84,6000.0,13.1123,13.1176,13.1123,13.1176,6000.0
2005-05-27 13:00:00,24.83,24.84,24.83,24.84,6000.0,13.1123,13.1176,13.1123,13.1176,6000.0
2005-05-27 13:05:00,24.84,24.88,24.83,24.88,9200.0,13.1176,13.1388,13.1123,13.1388,9200.0
2005-05-27 13:10:00,24.87,24.87,24.86,24.86,6400.0,13.1335,13.1335,13.1282,13.1282,6400.0
2005-05-27 13:15:00,24.86,24.89,24.86,24.89,5800.0,13.1282,13.144,13.1282,13.144,5800.0
2005-05-27 13:20:00,24.89,24.9,24.88,24.89,52600.0,13.144,13.1493,13.1388,13.144,52600.0
2005-05-27 13:25:00,24.86,24.89,24.86,24.88,4800.0,13.1282,13.144,13.1282,13.1388,4800.0
2005-05-27 13:30:00,24.88,24.88,24.86,24.86,11200.0,13.1388,13.1388,13.1282,13.1282,11200.0
2005-05-27 13:35:00,24.86,24.88,24.86,24.87,12800.0,13.1282,13.1388,13.1282,13.1335,12800.0
2005-05-27 13:40:00,24.86,24.87,24.86,24.86,11600.0,13.1282,13.1335,13.1282,13.1282,11600.0
2005-05-27 13:45:00,24.87,24.87,24.85,24.85,11200.0,13.1335,13.1335,13.1229,13.1229,11200.0
2005-05-27 13:50:00,24.85,24.88,24.85,24.87,5600.0,13.1229,13.1388,13.1229,13.1335,5600.0
2005-05-27 13:55:00,24.87,24.87,24.86,24.86,5000.0,13.1335,13.1335,13.1282,13.1282,5000.0
2005-05-27 14:00:00,24.86,24.88,24.86,24.88,12800.0,13.1282,13.1388,13.1282,13.1388,12800.0
2005-05-27 14:05:00,24.88,24.88,24.87,24.88,10200.0,13.1388,13.1388,13.1335,13.1388,10200.0
2005-05-27 14:10:00,24.88,24.9,24.88,24.89,28800.0,13.1388,13.1493,13.1388,13.144,28800.0
2005-05-27 14:15:00,24.88,24.88,24.88,24.88,3200.0,13.1388,13.1388,13.1388,13.1388,3200.0
2005-05-27 14:20:00,24.88,24.88,24.87,24.87,5000.0,13.1388,13.1388,13.1335,13.1335,5000.0
2005-05-27 14:25:00,24.87,24.89,24.87,24.89,4800.0,13.1335,13.144,13.1335,13.144,4800.0
2005-05-27 14:30:00,24.88,24.89,24.88,24.88,4200.0,13.1388,13.144,13.1388,13.1388,4200.0
2005-05-27 14:35:00,24.88,24.88,24.87,24.87,9600.0,13.1388,13.1388,13.1335,13.1335,9600.0
2005-05-27 14:40:00,24.86,24.86,24.86,24.86,57600.0,13.1282,13.1282,13.1282,13.1282,57600.0
2005-05-27 14:45:00,24.86,24.87,24.86,24.87,8000.0,13.1282,13.1335,13.1282,13.1335,8000.0
2005-05-27 14:50:00,24.88,24.88,24.88,24.88,5400.0,13.1388,13.1388,13.1388,13.1388,5400.0
2005-05-27 14:55:00,24.88,24.88,24.88,24.88,10000.0,13.1388,13.1388,13.1388,13.1388,10000.0
2005-05-27 15:00:00,24.88,24.88,24.87,24.87,6800.0,13.1388,13.1388,13.1335,13.1335,6800.0
2005-05-27 15:05:00,24.88,24.88,24.87,24.88,8600.0,13.1388,13.1388,13.1335,13.1388,8600.0
2005-05-27 15:10:00,24.88,24.88,24.87,24.88,8400.0,13.1388,13.1388,13.1335,13.1388,8400.0
2005-05-27 15:15:00,24.88,24.88,24.86,24.88,16600.0,13.1388,13.1388,13.1282,13.1388,16600.0
2005-05-27 15:20:00,24.88,24.89,24.88,24.88,15400.0,13.1388,13.144,13.1388,13.1388,15400.0
2005-05-27 15:25:00,24.87,24.88,24.86,24.87,12000.0,13.1335,13.1388,13.1282,13.1335,12000.0
2005-05-27 15:30:00,24.87,24.88,24.87,24.88,9800.0,13.1335,13.1388,13.1335,13.1388,9800.0
2005-05-27 15:35:00,24.88,24.88,24.86,24.88,8000.0,13.1388,13.1388,13.1282,13.1388,8000.0
2005-05-27 15:40:00,24.88,24.89,24.87,24.89,24600.0,13.1388,13.144,13.1335,13.144,24600.0
2005-05-27 15:45:00,24.89,24.89,24.87,24.87,21400.0,13.144,13.144,13.1335,13.1335,21400.0
2005-05-27 15:50:00,24.87,24.88,24.86,24.86,21000.0,13.1335,13.1388,13.1282,13.1282,21000.0
2005-05-27 15:55:00,24.86,24.86,24.84,24.85,29200.0,13.1282,13.1282,13.1176,13.1229,29200.0
2005-05-31 09:30:00,24.9,24.9,24.88,24.89,91600.0,13.1493,13.1493,13.1388,13.144,91600.0
2005-05-31 09:35:00,24.89,24.89,24.78,24.79,22400.0,13.144,13.144,13.0859,13.0912,22400.0
2005-05-31 09:40:00,24.79,24.79,24.77,24.77,13000.0,13.0912,13.0912,13.0807,13.0807,13000.0
2005-05-31 09:45:00,24.78,24.81,24.75,24.75,22000.0,13.0859,13.1018,13.0701,13.0701,22000.0
2005-05-31 09:50:00,24.75,24.79,24.75,24.79,18600.0,13.0701,13.0912,13.0701,13.0912,18600.0
2005-05-31 09:55:00,24.79,24.79,24.75,24.75,15400.0,13.0912,13.0912,13.0701,13.0701,15400.0
2005-05-31 10:00:00,24.76,24.8,24.75,24.76,21000.0,13.0754,13.0965,13.0701,13.0754,21000.0
2005-05-31 10:05:00,24.76,24.78,24.76,24.78,48000.0,13.0754,13.0859,13.0754,13.0859,48000.0
2005-05-31 10:10:00,24.78,24.78,24.76,24.77,9800.0,13.0859,13.0859,13.0754,13.0807,9800.0
2005-05-31 10:15:00,24.77,24.77,24.75,24.76,25400.0,13.0807,13.0807,13.0701,13.0754,25400.0
2005-05-31 10:20:00,24.76,24.76,24.75,24.75,16400.0,13.0754,13.0754,13.0701,13.0701,16400.0
2005-05-31 10:25:00,24.75,24.78,24.75,24.78,20800.0,13.0701,13.0859,13.0701,13.0859,20800.0
2005-05-31 10:30:00,24.78,24.81,24.78,24.8,25400.0,13.0859,13.1018,13.0859,13.0965,25400.0
2005-05-31 10:35:00,24.79,24.8,24.78,24.78,13200.0,13.0912,13.0965,13.0859,13.0859,13200.0
2005-05-31 10:40:00,24.78,24.82,24.78,24.82,13400.0,13.0859,13.1071,13.0859,13.1071,13400.0
2005-05-31 10:45:00,24.82,24.83,24.8,24.8,13400.0,13.1071,13.1123,13.0965,13.0965,13400.0
2005-05-31 10:50:00,24.81,24.82,24.81,24.81,16000.0,13.1018,13.1071,13.1018,13.1018,16000.0
2005-05-31 10:55:00,24.8,24.81,24.79,24.79,20600.0,13.0965,13.1018,13.0912,13.0912,20600.0
2005-05-31 11:00:00,24.79,24.8,24.79,24.79,7000.0,13.0912,13.0965,13.0912,13.0912,7000.0
2005-05-31 11:05:00,24.79,24.8,24.75,24.75,19800.0,13.0912,13.0965,13.0701,13.0701,19800.0
2005-05-31 11:10:00,24.75,24.78,24.75,24.77,9800.0,13.0701,13.0859,13.0701,13.0807,9800.0
2005-05-31 11:15:00,24.77,24.79,24.77,24.79,14600.0,13.0807,13.0912,13.0807,13.0912,14600.0
2005-05-31 11:20:00,24.78,24.78,24.77,24.77,14600.0,13.0859,13.0859,13.0807,13.0807,14600.0
2005-05-31 11:25:00,24.77,24.8,24.77,24.79,149800.0,13.0807,13.0965,13.0807,13.0912,149800.0
2005-05-31 11:30:00,24.8,24.8,24.79,24.8,85400.0,13.0965,13.0965,13.0912,13.0965,85400.0
2005-05-31 11:35:00,24.79,24.8,24.79,24.8,23200.0,13.0912,13.0965,13.0912,13.0965,23200.0
2005-05-31 11:40:00,24.8,24.8,24.78,24.79,12800.0,13.0965,13.0965,13.0859,13.0912,12800.0
2005-05-31 11:45:00,24.79,24.81,24.78,24.78,32200.0,13.0912,13.1018,13.0859,13.0859,32200.0
2005-05-31 11:50:00,24.78,24.78,24.78,24.78,15800.0,13.0859,13.0859,13.0859,13.0859,15800.0
2005-05-31 11:55:00,24.78,24.8,24.78,24.8,9800.0,13.0859,13.0965,13.0859,13.0965,9800.0
2005-05-31 12:00:00,24.8,24.81,24.79,24.81,31600.0,13.0965,13.1018,13.0912,13.1018,31600.0
2005-05-31 12:05:00,24.8,24.82,24.8,24.82,19800.0,13.0965,13.1071,13.0965,13.1071,19800.0
2005-05-31 12:10:00,24.82,24.84,24.82,24.83,20800.0,13.1071,13.1176,13.1071,13.1123,20800.0
2005-05-31 12:15:00,24.84,24.86,24.83,24.86,24600.0,13.1176,13.1282,13.1123,13.1282,24600.0
2005-05-31 12:20:00,24.86,24.86,24.85,24.86,23800.0,13.1282,13.1282,13.1229,13.1282,23800.0
2005-05-31 12:25:00,24.85,24.87,24.85,24.87,12600.0,13.1229,13.1335,13.1229,13.1335,12600.0
2005-05-31 12:30:00,24.87,24.88,24.85,24.86,29000.0,13.1335,13.1388,13.1229,13.1282,29000.0
2005-05-31 12:35:00,24.86,24.86,24.84,24.84,8800.0,13.1282,13.1282,13.1176,13.1176,8800.0
2005-05-31 12:40:00,24.83,24.84,24.83,24.84,8800.0,13.1123,13.1176,13.1123,13.1176,8800.0
2005-05-31 12:45:00,24.84,24.86,24.84,24.86,5400.0,13.1176,13.1282,13.1176,13.1282,5400.0
2005-05-31 12:50:00,24.85,24.86,24.85,24.86,24200.0,13.1229,13.1282,13.1229,13.1282,24200.0
2005-05-31 12:55:00,24.85,24.86,24.85,24.86,5800.0,13.1229,13.1282,13.1229,13.1282,5800.0
2005-05-31 13:00:00,24.86,24.86,24.86,24.86,12000.0,13.1282,13.1282,13.1282,13.1282,12000.0
2005-05-31 13:05:00,24.86,24.86,24.85,24.85,24200.0,13.1282,13.1282,13.1229,13.1229,24200.0
2005-05-31 13:10:00,24.86,24.86,24.86,24.86,10000.0,13.1282,13.1282,13.1282,13.1282,10000.0
2005-05-31 13:15:00,24.86,24.86,24.86,24.86,7400.0,13.1282,13.1282,13.1282,13.1282,7400.0
2005-05-31 13:20:00,24.86,24.86,24.86,24.86,18200.0,13.1282,13.1282,13.1282,13.1282,18200.0
2005-05-31 13:25:00,24.86,24.86,24.86,24.86,10800.0,13.1282,13.1282,13.1282,13.1282,10800.0
2005-05-31 13:30:00,24.86,24.86,24.86,24.86,10800.0,13.1282,13.1282,13.1282,13.1282,10800.0
2005-05-31 13:35:00,24.86,24.86,24.86,24.86,16800.0,13.1282,13.1282,13.1282,13.1282,16800.0
2005-05-31 13:40:00,24.86,24.86,24.86,24.86,14200.0,13.1282,13.1282,13.1282,13.1282,14200.0
2005-05-31 13:45:00,24.86,24.86,24.86,24.86,2600.0,13.1282,13.1282,13.1282,13.1282,2600.0
2005-05-31 13:50:00,24.86,24.9,24.86,24.87,18800.0,13.1282,13.1493,13.1282,13.1335,18800.0
2005-05-31 13:55:00,24.86,24.86,24.85,24.86,13200.0,13.1282,13.1282,13.1229,13.1282,13200.0
2005-05-31 14:00:00,24.86,24.87,24.85,24.85,18600.0,13.1282,13.1335,13.1229,13.1229,18600.0
2005-05-31 14:05:00,24.85,24.85,24.84,24.85,13800.0,13.1229,13.1229,13.1176,13.1229,13800.0
2005-05-31 14:10:00,24.85,24.86,24.85,24.86,16800.0,13.1229,13.1282,13.1229,13.1282,16800.0
2005-05-31 14:15:00,24.86,24.86,24.85,24.85,6000.0,13.1282,13.1282,13.1229,13.1229,6000.0
2005-05-31 14:20:00,24.85,24.86,24.85,24.86,16400.0,13.1229,13.1282,13.1229,13.1282,16400.0
2005-05-31 14:25:00,24.86,24.88,24.86,24.86,24400.0,13.1282,13.1388,13.1282,13.1282,24400.0
2005-05-31 14:30:00,24.86,24.9,24.86,24.89,57000.0,13.1282,13.1493,13.1282,13.144,57000.0
2005-05-31 14:35:00,24.88,24.89,24.88,24.88,23800.0,13.1388,13.144,13.1388,13.1388,23800.0
2005-05-31 14:40:00,24.87,24.88,24.86,24.86,37600.0,13.1335,13.1388,13.1282,13.1282,37600.0
2005-05-31 14:45:00,24.86,24.88,24.86,24.87,12400.0,13.1282,13.1388,13.1282,13.1335,12400.0
2005-05-31 14:50:00,24.87,24.87,24.86,24.86,11600.0,13.1335,13.1335,13.1282,13.1282,11600.0
2005-05-31 14:55:00,24.86,24.86,24.85,24.85,11800.0,13.1282,13.1282,13.1229,13.1229,11800.0
2005-05-31 15:00:00,24.85,24.86,24.85,24.85,39400.0,13.1229,13.1282,13.1229,13.1229,39400.0
2005-05-31 15:05:00,24.85,24.85,24.84,24.84,7800.0,13.1229,13.1229,13.1176,13.1176,7800.0
2005-05-31 15:10:00,24.84,24.84,24.83,24.83,27600.0,13.1176,13.1176,13.1123,13.1123,27600.0
2005-05-31 15:15:00,24.83,24.86,24.83,24.85,42400.0,13.1123,13.1282,13.1123,13.1229,42400.0
2005-05-31 15:20:00,24.85,24.86,24.84,24.86,26400.0,13.1229,13.1282,13.1176,13.1282,26400.0
2005-05-31 15:25:00,24.86,24.86,24.83,24.84,32200.0,13.1282,13.1282,13.1123,13.1176,32200.0
2005-05-31 15:30:00,24.83,24.83,24.81,24.81,26600.0,13.1123,13.1123,13.1018,13.1018,26600.0
2005-05-31 15:35:00,24.81,24.81,24.79,24.79,58600.0,13.1018,13.1018,13.0912,13.0912,58600.0
2005-05-31 15:40:00,24.79,24.8,24.75,24.75,54400.0,13.0912,13.0965,13.0701,13.0701,54400.0
2005-05-31 15:45:00,24.75,24.78,24.75,24.78,30200.0,13.0701,13.0859,13.0701,13.0859,30200.0
2005-05-31 15:50:00,24.78,24.79,24.78,24.78,30200.0,13.0859,13.0912,13.0859,13.0859,30200.0
2005-05-31 15:55:00,24.79,24.79,24.75,24.75,45200.0,13.0912,13.0912,13.0701,13.0701,45200.0
2005-06-01 09:30:00,25.03,25.3,25.03,25.23,343600.0,13.218,13.3605,13.218,13.3236,343600.0
2005-06-01 09:35:00,25.21,25.48,25.2,25.48,199400.0,13.313,13.4556,13.3077,13.4556,199400.0
2005-06-01 09:40:00,25.47,25.48,25.28,25.28,116800.0,13.4503,13.4556,13.35,13.35,116800.0
2005-06-01 09:45:00,25.27,25.33,25.27,25.33,123200.0,13.3447,13.3764,13.3447,13.3764,123200.0
2005-06-01 09:50:00,25.33,25.36,25.33,25.36,105600.0,13.3764,13.3922,13.3764,13.3922,105600.0
2005-06-01 09:55:00,25.36,25.4,25.34,25.39,152400.0,13.3922,13.4134,13.3817,13.4081,152400.0
2005-06-01 10:00:00,25.39,25.47,25.39,25.45,153400.0,13.4081,13.4503,13.4081,13.4398,153400.0
2005-06-01 10:05:00,25.45,25.53,25.41,25.5,191600.0,13.4398,13.482,13.4186,13.4662,191600.0
2005-06-01 10:10:00,25.55,25.59,25.5,25.53,167800.0,13.4926,13.5137,13.4662,13.482,167800.0
2005-06-01 10:15:00,25.53,25.55,25.53,25.54,138400.0,13.482,13.4926,13.482,13.4873,138400.0
2005-06-01 10:20:00,25.54,25.55,25.5,25.51,111200.0,13.4873,13.4926,13.4662,13.4714,111200.0
2005-06-01 10:25:00,25.51,25.52,25.48,25.49,73800.0,13.4714,13.4767,13.4556,13.4609,73800.0
2005-06-01 10:30:00,25.49,25.52,25.48,25.49,49400.0,13.4609,13.4767,13.4556,13.4609,49400.0
2005-06-01 10:35:00,25.48,25.48,25.4,25.41,68800.0,13.4556,13.4556,13.4134,13.4186,68800.0
2005-06-01 10:40:00,25.4,25.43,25.4,25.43,98000.0,13.4134,13.4292,13.4134,13.4292,98000.0
2005-06-01 10:45:00,25.43,25.47,25.39,25.47,38200.0,13.4292,13.4503,13.4081,13.4503,38200.0
2005-06-01 10:50:00,25.47,25.47,25.36,25.38,64200.0,13.4503,13.4503,13.3922,13.4028,64200.0
2005-06-01 10:55:00,25.38,25.39,25.33,25.34,29600.0,13.4028,13.4081,13.3764,13.3817,29600.0
2005-06-01 11:00:00,25.33,25.37,25.33,25.36,47000.0,13.3764,13.3975,13.3764,13.3922,47000.0
2005-06-01 11:05:00,25.36,25.36,25.34,25.34,24000.0,13.3922,13.3922,13.3817,13.3817,24000.0
2005-06-01 11:10:00,25.34,25.35,25.33,25.34,49600.0,13.3817,13.387,13.3764,13.3817,49600.0
2005-06-01 11:15:00,25.35,25.36,25.34,25.35,79400.0,13.387,13.3922,13.3817,13.387,79400.0
2005-06-01 11:20:00,25.35,25.35,25.33,25.35,47800.0,13.387,13.387,13.3764,13.387,47800.0
2005-06-01 11:25:00,25.35,25.35,25.32,25.34,156000.0,13.387,13.387,13.3711,13.3817,156000.0
2005-06-01 11:30:00,25.34,25.34,25.32,25.33,24800.0,13.3817,13.3817,13.3711,13.3764,24800.0
2005-06-01 11:35:00,25.33,25.35,25.32,25.33,35400.0,13.3764,13.387,13.3711,13.3764,35400.0
2005-06-01 11:40:00,25.33,25.34,25.32,25.33,18200.0,13.3764,13.3817,13.3711,13.3764,18200.0
2005-06-01 11:45:00,25.34,25.34,25.32,25.32,45800.0,13.3817,13.3817,13.3711,13.3711,45800.0
2005-06-01 11:50:00,25.33,25.36,25.32,25.36,52200.0,13.3764,13.3922,13.3711,13.3922,52200.0
2005-06-01 11:55:00,25.36,25.37,25.34,25.35,37600.0,13.3922,13.3975,13.3817,13.387,37600.0
2005-06-01 12:00:00,25.36,25.37,25.34,25.34,34600.0,13.3922,13.3975,13.3817,13.3817,34600.0
2005-06-01 12:05:00,25.34,25.35,25.3,25.32,57400.0,13.3817,13.387,13.3605,13.3711,57400.0
2005-06-01 12:10:00,25.32,25.33,25.31,25.33,38000.0,13.3711,13.3764,13.3658,13.3764,38000.0
2005-06-01 12:15:00,25.33,25.35,25.32,25.33,24400.0,13.3764,13.387,13.3711,13.3764,24400.0
2005-06-01 12:20:00,25.33,25.34,25.33,25.34,16400.0,13.3764,13.3817,13.3764,13.3817,16400.0
2005-06-01 12:25:00,25.34,25.35,25.33,25.34,37600.0,13.3817,13.387,13.3764,13.3817,37600.0
2005-06-01 12:30:00,25.33,25.35,25.33,25.34,22400.0,13.3764,13.387,13.3764,13.3817,22400.0
2005-06-01 12:35:00,25.34,25.34,25.33,25.33,35200.0,13.3817,13.3817,13.3764,13.3764,35200.0
2005-06-01 12:40:00,25.33,25.34,25.33,25.34,29200.0,13.3764,13.3817,13.3764,13.3817,29200.0
2005-06-01 12:45:00,25.33,25.34,25.33,25.34,25200.0,13.3764,13.3817,13.3764,13.3817,25200.0
2005-06-01 12:50:00,25.34,25.34,25.34,25.34,24600.0,13.3817,13.3817,13.3817,13.3817,24600.0
2005-06-01 12:55:00,25.34,25.34,25.33,25.34,26200.0,13.3817,13.3817,13.3764,13.3817,26200.0
2005-06-01 13:00:00,25.34,25.34,25.34,25.34,11400.0,13.3817,13.3817,13.3817,13.3817,11400.0
2005-06-01 13:05:00,25.34,25.35,25.34,25.35,33800.0,13.3817,13.387,13.3817,13.387,33800.0
2005-06-01 13:10:00,25.35,25.35,25.34,25.34,11000.0,13.387,13.387,13.3817,13.3817,11000.0
2005-06-01 13:15:00,25.35,25.35,25.31,25.31,49600.0,13.387,13.387,13.3658,13.3658,49600.0
2005-06-01 13:20:00,25.31,25.32,25.3,25.31,64400.0,13.3658,13.3711,13.3605,13.3658,64400.0
2005-06-01 13:25:00,25.32,25.32,25.31,25.31,25400.0,13.3711,13.3711,13.3658,13.3658,25400.0
2005-06-01 13:30:00,25.32,25.33,25.32,25.33,16000.0,13.3711,13.3764,13.3711,13.3764,16000.0
2005-06-01 13:35:00,25.32,25.33,25.28,25.29,47400.0,13.3711,13.3764,13.35,13.3553,47400.0
2005-06-01 13:40:00,25.28,25.31,25.28,25.3,21800.0,13.35,13.3658,13.35,13.3605,21800.0
2005-06-01 13:45:00,25.3,25.3,25.29,25.3,22600.0,13.3605,13.3605,13.3553,13.3605,22600.0
2005-06-01 13:50:00,25.3,25.31,25.29,25.31,17600.0,13.3605,13.3658,13.3553,13.3658,17600.0
2005-06-01 13:55:00,25.31,25.33,25.3,25.33,23800.0,13.3658,13.3764,13.3605,13.3764,23800.0
2005-06-01 14:00:00,25.33,25.34,25.32,25.32,41800.0,13.3764,13.3817,13.3711,13.3711,41800.0
2005-06-01 14:05:00,25.32,25.32,25.3,25.3,23200.0,13.3711,13.3711,13.3605,13.3605,23200.0
2005-06-01 14:10:00,25.3,25.3,25.3,25.3,20600.0,13.3605,13.3605,13.3605,13.3605,20600.0
2005-06-01 14:15:00,25.3,25.3,25.27,25.27,91600.0,13.3605,13.3605,13.3447,13.3447,91600.0
2005-06-01 14:20:00,25.28,25.28,25.25,25.26,160200.0,13.35,13.35,13.3341,13.3394,160200.0
2005-06-01 14:25:00,25.25,25.26,25.22,25.23,51400.0,13.3341,13.3394,13.3183,13.3236,51400.0
2005-06-01 14:30:00,25.23,25.24,25.22,25.24,24800.0,13.3236,13.3289,13.3183,13.3289,24800.0
2005-06-01 14:35:00,25.24,25.25,25.24,25.25,66200.0,13.3289,13.3341,13.3289,13.3341,66200.0
2005-06-01 14:40:00,25.25,25.25,25.16,25.17,53200.0,13.3341,13.3341,13.2866,13.2919,53200.0
2005-06-01 14:45:00,25.17,25.17,25.11,25.13,49600.0,13.2919,13.2919,13.2602,13.2708,49600.0
2005-06-01 14:50:00,25.13,25.18,25.13,25.17,53600.0,13.2708,13.2972,13.2708,13.2919,53600.0
2005-06-01 14:55:00,25.17,25.18,25.15,25.18,43400.0,13.2919,13.2972,13.2813,13.2972,43400.0
2005-06-01 15:00:00,25.18,25.22,25.18,25.22,40800.0,13.2972,13.3183,13.2972,13.3183,40800.0
2005-06-01 15:05:00,25.22,25.26,25.22,25.25,71800.0,13.3183,13.3394,13.3183,13.3341,71800.0
2005-06-01 15:10:00,25.25,25.29,25.25,25.29,91800.0,13.3341,13.3553,13.3341,13.3553,91800.0
2005-06-01 15:15:00,25.29,25.3,25.27,25.3,79000.0,13.3553,13.3605,13.3447,13.3605,79000.0
2005-06-01 15:20:00,25.3,25.31,25.27,25.28,78400.0,13.3605,13.3658,13.3447,13.35,78400.0
2005-06-01 15:25:00,25.28,25.29,25.28,25.29,73400.0,13.35,13.3553,13.35,13.3553,73400.0
2005-06-01 15:30:00,25.29,25.32,25.28,25.31,104000.0,13.3553,13.3711,13.35,13.3658,104000.0
2005-06-01 15:35:00,25.31,25.32,25.31,25.31,104200.0,13.3658,13.3711,13.3658,13.3658,104200.0
2005-06-01 15:40:00,25.32,25.32,25.28,25.29,81600.0,13.3711,13.3711,13.35,13.3553,81600.0
2005-06-01 15:45:00,25.29,25.3,25.27,25.29,61800.0,13.3553,13.3605,13.3447,13.3553,61800.0
2005-06-01 15:50:00,25.29,25.29,25.29,25.29,0.0,13.3553,13.3553,13.3553,13.3553,0.0
2005-06-01 15:55:00,25.29,25.29,25.29,25.29,0.0,13.3553,13.3553,13.3553,13.3553,0.0
2005-06-02 09:30:00,25.32,25.34,25.3,25.31,86000.0,13.3711,13.3817,13.3605,13.3658,86000.0
2005-06-02 09:35:00,25.3,25.35,25.3,25.35,35200.0,13.3605,13.387,13.3605,13.387,35200.0
2005-06-02 09:40:00,25.34,25.34,25.29,25.29,45000.0,13.3817,13.3817,13.3553,13.3553,45000.0
2005-06-02 09:45:00,25.29,25.32,25.29,25.3,75800.0,13.3553,13.3711,13.3553,13.3605,75800.0
2005-06-02 09:50:00,25.3,25.38,25.3,25.38,55400.0,13.3605,13.4028,13.3605,13.4028,55400.0
2005-06-02 09:55:00,25.38,25.38,25.32,25.32,46800.0,13.4028,13.4028,13.3711,13.3711,46800.0
2005-06-02 10:00:00,25.32,25.35,25.32,25.34,31400.0,13.3711,13.387,13.3711,13.3817,31400.0
2005-06-02 10:05:00,25.34,25.34,25.3,25.31,30000.0,13.3817,13.3817,13.3605,13.3658,30000.0
2005-06-02 10:10:00,25.31,25.32,25.3,25.32,30600.0,13.3658,13.3711,13.3605,13.3711,30600.0
2005-06-02 10:15:00,25.32,25.32,25.29,25.3,28600.0,13.3711,13.3711,13.3553,13.3605,28600.0
2005-06-02 10:20:00,25.3,25.33,25.3,25.33,20600.0,13.3605,13.3764,13.3605,13.3764,20600.0
2005-06-02 10:25:00,25.32,25.32,25.32,25.32,36400.0,13.3711,13.3711,13.3711,13.3711,36400.0
2005-06-02 10:30:00,25.32,25.32,25.29,25.3,25200.0,13.3711,13.3711,13.3553,13.3605,25200.0
2005-06-02 10:35:00,25.29,25.3,25.28,25.3,45800.0,13.3553,13.3605,13.35,13.3605,45800.0
2005-06-02 10:40:00,25.3,25.3,25.3,25.3,33600.0,13.3605,13.3605,13.3605,13.3605,33600.0
2005-06-02 10:45:00,25.3,25.3,25.3,25.3,26800.0,13.3605,13.3605,13.3605,13.3605,26800.0
2005-06-02 10:50:00,25.3,25.3,25.29,25.29,16000.0,13.3605,13.3605,13.3553,13.3553,16000.0
2005-06-02 10:55:00,25.29,25.29,25.27,25.27,39200.0,13.3553,13.3553,13.3447,13.3447,39200.0
2005-06-02 11:00:00,25.27,25.27,25.24,25.24,34400.0,13.3447,13.3447,13.3289,13.3289,34400.0
2005-06-02 11:05:00,25.24,25.25,25.23,25.25,17400.0,13.3289,13.3341,13.3236,13.3341,17400.0
2005-06-02 11:10:00,25.25,25.25,25.24,25.24,58200.0,13.3341,13.3341,13.3289,13.3289,58200.0
2005-06-02 11:15:00,25.24,25.24,25.24,25.24,11000.0,13.3289,13.3289,13.3289,13.3289,11000.0
2005-06-02 11:20:00,25.24,25.24,25.2,25.22,26400.0,13.3289,13.3289,13.3077,13.3183,26400.0
2005-06-02 11:25:00,25.22,25.23,25.22,25.23,22000.0,13.3183,13.3236,13.3183,13.3236,22000.0
2005-06-02 11:30:00,25.22,25.23,25.22,25.22,22000.0,13.3183,13.3236,13.3183,13.3183,22000.0
2005-06-02 11:35:00,25.22,25.25,25.22,25.25,19400.0,13.3183,13.3341,13.3183,13.3341,19400.0
2005-06-02 11:40:00,25.25,25.27,25.25,25.26,17200.0,13.3341,13.3447,13.3341,13.3394,17200.0
2005-06-02 11:45:00,25.26,25.27,25.25,25.27,12400.0,13.3394,13.3447,13.3341,13.3447,12400.0
2005-06-02 11:50:00,25.28,25.34,25.28,25.3,173000.0,13.35,13.3817,13.35,13.3605,173000.0
2005-06-02 11:55:00,25.3,25.33,25.3,25.32,42200.0,13.3605,13.3764,13.3605,13.3711,42200.0
2005-06-02 12:00:00,25.32,25.41,25.32,25.38,147000.0,13.3711,13.4186,13.3711,13.4028,147000.0
2005-06-02 12:05:00,25.38,25.39,25.38,25.39,34200.0,13.4028,13.4081,13.4028,13.4081,34200.0
2005-06-02 12:10:00,25.39,25.4,25.39,25.39,29600.0,13.4081,13.4134,13.4081,13.4081,29600.0
2005-06-02 12:15:00,25.39,25.4,25.37,25.37,64000.0,13.4081,13.4134,13.3975,13.3975,64000.0
2005-06-02 12:20:00,25.38,25.38,25.34,25.34,32800.0,13.4028,13.4028,13.3817,13.3817,32800.0
2005-06-02 12:25:00,25.35,25.35,25.34,25.35,20400.0,13.387,13.387,13.3817,13.387,20400.0
2005-06-02 12:30:00,25.35,25.35,25.34,25.35,57000.0,13.387,13.387,13.3817,13.387,57000.0
2005-06-02 12:35:00,25.35,25.35,25.34,25.34,13800.0,13.387,13.387,13.3817,13.3817,13800.0
2005-06-02 12:40:00,25.34,25.35,25.34,25.35,23800.0,13.3817,13.387,13.3817,13.387,23800.0
2005-06-02 12:45:00,25.35,25.35,25.31,25.31,31800.0,13.387,13.387,13.3658,13.3658,31800.0
2005-06-02 12:50:00,25.32,25.33,25.32,25.33,6600.0,13.3711,13.3764,13.3711,13.3764,6600.0
2005-06-02 12:55:00,25.33,25.33,25.32,25.33,8600.0,13.3764,13.3764,13.3711,13.3764,8600.0
2005-06-02 13:00:00,25.33,25.34,25.32,25.33,12400.0,13.3764,13.3817,13.3711,13.3764,12400.0
2005-06-02 13:05:00,25.33,25.33,25.33,25.33,9800.0,13.3764,13.3764,13.3764,13.3764,9800.0
2005-06-02 13:10:00,25.33,25.34,25.33,25.34,11800.0,13.3764,13.3817,13.3764,13.3817,11800.0
2005-06-02 13:15:00,25.34,25.34,25.33,25.33,27600.0,13.3817,13.3817,13.3764,13.3764,27600.0
2005-06-02 13:20:00,25.34,25.35,25.34,25.35,48600.0,13.3817,13.387,13.3817,13.387,48600.0
2005-06-02 13:25:00,25.35,25.36,25.35,25.35,80600.0,13.387,13.3922,13.387,13.387,80600.0
2005-06-02 13:30:00,25.35,25.35,25.32,25.34,64600.0,13.387,13.387,13.3711,13.3817,64600.0
2005-06-02 13:35:00,25.33,25.35,25.33,25.34,12400.0,13.3764,13.387,13.3764,13.3817,12400.0
2005-06-02 13:40:00,25.34,25.34,25.33,25.33,14200.0,13.3817,13.3817,13.3764,13.3764,14200.0
2005-06-02 13:45:00,25.33,25.33,25.32,25.33,16400.0,13.3764,13.3764,13.3711,13.3764,16400.0
2005-06-02 13:50:00,25.33,25.34,25.31,25.31,16400.0,13.3764,13.3817,13.3658,13.3658,16400.0
2005-06-02 13:55:00,25.31,25.32,25.3,25.32,15000.0,13.3658,13.3711,13.3605,13.3711,15000.0
2005-06-02 14:00:00,25.32,25.33,25.32,25.33,15800.0,13.3711,13.3764,13.3711,13.3764,15800.0
2005-06-02 14:05:00,25.33,25.33,25.31,25.33,15000.0,13.3764,13.3764,13.3658,13.3764,15000.0
2005-06-02 14:10:00,25.33,25.33,25.32,25.33,12800.0,13.3764,13.3764,13.3711,13.3764,12800.0
2005-06-02 14:15:00,25.33,25.35,25.33,25.35,10000.0,13.3764,13.387,13.3764,13.387,10000.0
2005-06-02 14:20:00,25.34,25.34,25.33,25.33,6000.0,13.3817,13.3817,13.3764,13.3764,6000.0
2005-06-02 14:25:00,25.34,25.34,25.32,25.33,42000.0,13.3817,13.3817,13.3711,13.3764,42000.0
2005-06-02 14:30:00,25.33,25.34,25.32,25.33,21600.0,13.3764,13.3817,13.3711,13.3764,21600.0
2005-06-02 14:35:00,25.33,25.33,25.33,25.33,9600.0,13.3764,13.3764,13.3764,13.3764,9600.0
2005-06-02 14:40:00,25.33,25.34,25.33,25.34,16200.0,13.3764,13.3817,13.3764,13.3817,16200.0
2005-06-02 14:45:00,25.34,25.34,25.33,25.33,12000.0,13.3817,13.3817,13.3764,13.3764,12000.0
2005-06-02 14:50:00,25.34,25.35,25.33,25.34,15800.0,13.3817,13.387,13.3764,13.3817,15800.0
2005-06-02 14:55:00,25.35,25.35,25.34,25.34,11800.0,13.387,13.387,13.3817,13.3817,11800.0
2005-06-02 15:00:00,25.35,25.36,25.35,25.35,26800.0,13.387,13.3922,13.387,13.387,26800.0
2005-06-02 15:05:00,25.35,25.35,25.34,25.34,12200.0,13.387,13.387,13.3817,13.3817,12200.0
2005-06-02 15:10:00,25.34,25.34,25.33,25.33,23800.0,13.3817,13.3817,13.3764,13.3764,23800.0
2005-06-02 15:15:00,25.33,25.35,25.33,25.34,16600.0,13.3764,13.387,13.3764,13.3817,16600.0
2005-06-02 15:20:00,25.34,25.34,25.33,25.34,25600.0,13.3817,13.3817,13.3764,13.3817,25600.0
2005-06-02 15:25:00,25.34,25.34,25.33,25.34,12600.0,13.3817,13.3817,13.3764,13.3817,12600.0
2005-06-02 15:30:00,25.34,25.35,25.34,25.34,63400.0,13.3817,13.387,13.3817,13.3817,63400.0
2005-06-02 15:35:00,25.35,25.35,25.31,25.33,38600.0,13.387,13.387,13.3658,13.3764,38600.0
2005-06-02 15:40:00,25.33,25.34,25.32,25.32,17600.0,13.3764,13.3817,13.3711,13.3711,17600.0
2005-06-02 15:45:00,25.32,25.35,25.31,25.33,35400.0,13.3711,13.387,13.3658,13.3764,35400.0
2005-06-02 15:50:00,25.33,25.34,25.32,25.34,33400.0,13.3764,13.3817,13.3711,13.3817,33400.0
2005-06-02 15:55:00,25.34,25.35,25.34,25.34,30400.0,13.3817,13.387,13.3817,13.3817,30400.0
2005-06-03 09:30:00,25.26,25.27,25.2,25.23,114200.0,13.3394,13.3447,13.3077,13.3236,114200.0
2005-06-03 09:35:00,25.23,25.35,25.2,25.35,63800.0,13.3236,13.387,13.3077,13.387,63800.0
2005-06-03 09:40:00,25.35,25.46,25.34,25.44,59400.0,13.387,13.445,13.3817,13.4345,59400.0
2005-06-03 09:45:00,25.43,25.46,25.41,25.41,61000.0,13.4292,13.445,13.4186,13.4186,61000.0
2005-06-03 09:50:00,25.41,25.47,25.41,25.47,31000.0,13.4186,13.4503,13.4186,13.4503,31000.0
2005-06-03 09:55:00,25.49,25.49,25.43,25.46,51000.0,13.4609,13.4609,13.4292,13.445,51000.0
2005-06-03 10:00:00,25.46,25.46,25.44,25.45,30200.0,13.445,13.445,13.4345,13.4398,30200.0
2005-06-03 10:05:00,25.45,25.45,25.38,25.38,35400.0,13.4398,13.4398,13.4028,13.4028,35400.0
2005-06-03 10:10:00,25.38,25.4,25.38,25.39,41800.0,13.4028,13.4134,13.4028,13.4081,41800.0
2005-06-03 10:15:00,25.39,25.4,25.37,25.37,17800.0,13.4081,13.4134,13.3975,13.3975,17800.0
2005-06-03 10:20:00,25.37,25.38,25.35,25.36,43200.0,13.3975,13.4028,13.387,13.3922,43200.0
2005-06-03 10:25:00,25.36,25.36,25.31,25.33,27400.0,13.3922,13.3922,13.3658,13.3764,27400.0
2005-06-03 10:30:00,25.33,25.36,25.33,25.34,20200.0,13.3764,13.3922,13.3764,13.3817,20200.0
2005-06-03 10:35:00,25.34,25.34,25.3,25.31,17600.0,13.3817,13.3817,13.3605,13.3658,17600.0
2005-06-03 10:40:00,25.31,25.32,25.3,25.31,33000.0,13.3658,13.3711,13.3605,13.3658,33000.0
2005-06-03 10:45:00,25.31,25.35,25.31,25.35,19600.0,13.3658,13.387,13.3658,13.387,19600.0
2005-06-03 10:50:00,25.35,25.36,25.34,25.35,19000.0,13.387,13.3922,13.3817,13.387,19000.0
2005-06-03 10:55:00,25.35,25.36,25.35,25.36,8400.0,13.387,13.3922,13.387,13.3922,8400.0
2005-06-03 11:00:00,25.36,25.37,25.35,25.35,13400.0,13.3922,13.3975,13.387,13.387,13400.0
2005-06-03 11:05:00,25.36,25.36,25.35,25.36,6000.0,13.3922,13.3922,13.387,13.3922,6000.0
2005-06-03 11:10:00,25.36,25.38,25.36,25.37,32400.0,13.3922,13.4028,13.3922,13.3975,32400.0
2005-06-03 11:15:00,25.37,25.37,25.35,25.35,13600.0,13.3975,13.3975,13.387,13.387,13600.0
2005-06-03 11:20:00,25.35,25.35,25.32,25.34,23000.0,13.387,13.387,13.3711,13.3817,23000.0
2005-06-03 11:25:00,25.34,25.34,25.33,25.34,12000.0,13.3817,13.3817,13.3764,13.3817,12000.0
2005-06-03 11:30:00,25.35,25.35,25.34,25.34,14200.0,13.387,13.387,13.3817,13.3817,14200.0
2005-06-03 11:35:00,25.35,25.35,25.29,25.3,27000.0,13.387,13.387,13.3553,13.3605,27000.0
2005-06-03 11:40:00,25.3,25.33,25.29,25.33,19400.0,13.3605,13.3764,13.3553,13.3764,19400.0
2005-06-03 11:45:00,25.31,25.32,25.28,25.29,18200.0,13.3658,13.3711,13.35,13.3553,18200.0
2005-06-03 11:50:00,25.29,25.29,25.25,25.25,14200.0,13.3553,13.3553,13.3341,13.3341,14200.0
2005-06-03 11:55:00,25.25,25.26,25.23,25.26,16400.0,13.3341,13.3394,13.3236,13.3394,16400.0
2005-06-03 12:00:00,25.26,25.27,25.25,25.27,10200.0,13.3394,13.3447,13.3341,13.3447,10200.0
2005-06-03 12:05:00,25.27,25.27,25.18,25.2,48800.0,13.3447,13.3447,13.2972,13.3077,48800.0
2005-06-03 12:10:00,25.2,25.2,25.15,25.17,45000.0,13.3077,13.3077,13.2813,13.2919,45000.0
2005-06-03 12:15:00,25.17,25.19,25.15,25.17,62200.0,13.2919,13.3025,13.2813,13.2919,62200.0
2005-06-03 12:20:00,25.19,25.19,25.18,25.18,5600.0,13.3025,13.3025,13.2972,13.2972,5600.0
2005-06-03 12:25:00,25.18,25.18,25.15,25.16,14200.0,13.2972,13.2972,13.2813,13.2866,14200.0
2005-06-03 12:30:00,25.17,25.17,25.14,25.15,22000.0,13.2919,13.2919,13.2761,13.2813,22000.0
2005-06-03 12:35:00,25.16,25.17,25.15,25.17,22000.0,13.2866,13.2919,13.2813,13.2919,22000.0
2005-06-03 12:40:00,25.17,25.18,25.16,25.16,8200.0,13.2919,13.2972,13.2866,13.2866,8200.0
2005-06-03 12:45:00,25.16,25.16,25.15,25.15,21200.0,13.2866,13.2866,13.2813,13.2813,21200.0
2005-06-03 12:50:00,25.15,25.16,25.14,25.16,11400.0,13.2813,13.2866,13.2761,13.2866,11400.0
2005-06-03 12:55:00,25.16,25.17,25.15,25.16,7800.0,13.2866,13.2919,13.2813,13.2866,7800.0
2005-06-03 13:00:00,25.16,25.18,25.16,25.17,13600.0,13.2866,13.2972,13.2866,13.2919,13600.0
2005-06-03 13:05:00,25.17,25.19,25.17,25.18,4400.0,13.2919,13.3025,13.2919,13.2972,4400.0
2005-06-03 13:10:00,25.18,25.19,25.18,25.18,7000.0,13.2972,13.3025,13.2972,13.2972,7000.0
2005-06-03 13:15:00,25.18,25.2,25.18,25.2,8400.0,13.2972,13.3077,13.2972,13.3077,8400.0
2005-06-03 13:20:00,25.2,25.22,25.2,25.21,7800.0,13.3077,13.3183,13.3077,13.313,7800.0
2005-06-03 13:25:00,25.21,25.25,25.21,25.25,13600.0,13.313,13.3341,13.313,13.3341,13600.0
2005-06-03 13:30:00,25.25,25.25,25.23,25.23,12200.0,13.3341,13.3341,13.3236,13.3236,12200.0
2005-06-03 13:35:00,25.24,25.24,25.23,25.24,11400.0,13.3289,13.3289,13.3236,13.3289,11400.0
2005-06-03 13:40:00,25.25,25.25,25.25,25.25,8000.0,13.3341,13.3341,13.3341,13.3341,8000.0
2005-06-03 13:45:00,25.25,25.26,25.25,25.25,13000.0,13.3341,13.3394,13.3341,13.3341,13000.0
2005-06-03 13:50:00,25.25,25.28,25.25,25.27,11000.0,13.3341,13.35,13.3341,13.3447,11000.0
2005-06-03 13:55:00,25.27,25.28,25.27,25.28,12200.0,13.3447,13.35,13.3447,13.35,12200.0
2005-06-03 14:00:00,25.27,25.27,25.25,25.25,13200.0,13.3447,13.3447,13.3341,13.3341,13200.0
2005-06-03 14:05:00,25.25,25.27,25.24,25.27,14400.0,13.3341,13.3447,13.3289,13.3447,14400.0
2005-06-03 14:10:00,25.27,25.27,25.25,25.25,5400.0,13.3447,13.3447,13.3341,13.3341,5400.0
2005-06-03 14:15:00,25.26,25.32,25.26,25.32,15000.0,13.3394,13.3711,13.3394,13.3711,15000.0
2005-06-03 14:20:00,25.32,25.33,25.32,25.33,19400.0,13.3711,13.3764,13.3711,13.3764,19400.0
2005-06-03 14:25:00,25.33,25.33,25.3,25.3,13200.0,13.3764,13.3764,13.3605,13.3605,13200.0
2005-06-03 14:30:00,25.3,25.3,25.29,25.3,16000.0,13.3605,13.3605,13.3553,13.3605,16000.0
2005-06-03 14:35:00,25.3,25.32,25.29,25.3,24800.0,13.3605,13.3711,13.3553,13.3605,24800.0
2005-06-03 14:40:00,25.3,25.32,25.3,25.31,6600.0,13.3605,13.3711,13.3605,13.3658,6600.0
2005-06-03 14:45:00,25.31,25.31,25.28,25.29,7600.0,13.3658,13.3658,13.35,13.3553,7600.0
2005-06-03 14:50:00,25.29,25.29,25.24,25.25,19400.0,13.3553,13.3553,13.3289,13.3341,19400.0
2005-06-03 14:55:00,25.25,25.28,25.25,25.27,23000.0,13.3341,13.35,13.3341,13.3447,23000.0
2005-06-03 15:00:00,25.27,25.28,25.27,25.28,14000.0,13.3447,13.35,13.3447,13.35,14000.0
2005-06-03 15:05:00,25.29,25.31,25.29,25.31,17400.0,13.3553,13.3658,13.3553,13.3658,17400.0
2005-06-03 15:10:00,25.31,25.31,25.25,25.25,72000.0,13.3658,13.3658,13.3341,13.3341,72000.0
2005-06-03 15:15:00,25.27,25.28,25.25,25.28,40400.0,13.3447,13.35,13.3341,13.35,40400.0
2005-06-03 15:20:00,25.28,25.28,25.25,25.25,17400.0,13.35,13.35,13.3341,13.3341,17400.0
2005-06-03 15:25:00,25.25,25.28,25.25,25.28,69400.0,13.3341,13.35,13.3341,13.35,69400.0
2005-06-03 15:30:00,25.28,25.29,25.27,25.29,52600.0,13.35,13.3553,13.3447,13.3553,52600.0
2005-06-03 15:35:00,25.29,25.31,25.28,25.31,76400.0,13.3553,13.3658,13.35,13.3658,76400.0
2005-06-03 15:40:00,25.31,25.33,25.31,25.32,67400.0,13.3658,13.3764,13.3658,13.3711,67400.0
2005-06-03 15:45:00,25.31,25.34,25.31,25.32,29800.0,13.3658,13.3817,13.3658,13.3711,29800.0
2005-06-03 15:50:00,25.32,25.33,25.3,25.32,32400.0,13.3711,13.3764,13.3605,13.3711,32400.0
2005-06-03 15:55:00,25.32,25.32,25.29,25.29,52000.0,13.3711,13.3711,13.3553,13.3553,52000.0
2005-06-06 09:30:00,25.38,25.38,25.31,25.33,111200.0,13.4028,13.4028,13.3658,13.3764,111200.0
2005-06-06 09:35:00,25.31,25.41,25.3,25.36,34800.0,13.3658,13.4186,13.3605,13.3922,34800.0
2005-06-06 09:40:00,25.36,25.4,25.35,25.38,17200.0,13.3922,13.4134,13.387,13.4028,17200.0
2005-06-06 09:45:00,25.38,25.4,25.36,25.36,20200.0,13.4028,13.4134,13.3922,13.3922,20200.0
2005-06-06 09:50:00,25.36,25.38,25.35,25.36,24600.0,13.3922,13.4028,13.387,13.3922,24600.0
2005-06-06 09:55:00,25.37,25.38,25.36,25.37,27600.0,13.3975,13.4028,13.3922,13.3975,27600.0
2005-06-06 10:00:00,25.37,25.41,25.36,25.4,33600.0,13.3975,13.4186,13.3922,13.4134,33600.0
2005-06-06 10:05:00,25.39,25.4,25.38,25.39,23000.0,13.4081,13.4134,13.4028,13.4081,23000.0
2005-06-06 10:10:00,25.39,25.4,25.39,25.4,12400.0,13.4081,13.4134,13.4081,13.4134,12400.0
2005-06-06 10:15:00,25.4,25.4,25.19,25.4,41600.0,13.4134,13.4134,13.3025,13.4134,41600.0
2005-06-06 10:20:00,25.39,25.4,25.39,25.4,18200.0,13.4081,13.4134,13.4081,13.4134,18200.0
2005-06-06 10:25:00,25.4,25.43,25.4,25.41,38600.0,13.4134,13.4292,13.4134,13.4186,38600.0
2005-06-06 10:30:00,25.41,25.41,25.38,25.38,28400.0,13.4186,13.4186,13.4028,13.4028,28400.0
2005-06-06 10:35:00,25.39,25.39,25.38,25.39,25800.0,13.4081,13.4081,13.4028,13.4081,25800.0
2005-06-06 10:40:00,25.39,25.41,25.38,25.4,19000.0,13.4081,13.4186,13.4028,13.4134,19000.0
2005-06-06 10:45:00,25.4,25.41,25.4,25.41,25000.0,13.4134,13.4186,13.4134,13.4186,25000.0
2005-06-06 10:50:00,25.4,25.41,25.3,25.32,78600.0,13.4134,13.4186,13.3605,13.3711,78600.0
2005-06-06 10:55:00,25.31,25.31,25.2,25.29,120600.0,13.3658,13.3658,13.3077,13.3553,120600.0
2005-06-06 11:00:00,25.28,25.3,25.28,25.3,12600.0,13.35,13.3605,13.35,13.3605,12600.0
2005-06-06 11:05:00,25.29,25.31,25.28,25.28,13400.0,13.3553,13.3658,13.35,13.35,13400.0
2005-06-06 11:10:00,25.29,25.33,25.28,25.33,16000.0,13.3553,13.3764,13.35,13.3764,16000.0
2005-06-06 11:15:00,25.32,25.33,25.32,25.33,6200.0,13.3711,13.3764,13.3711,13.3764,6200.0
2005-06-06 11:20:00,25.33,25.34,25.33,25.33,9400.0,13.3764,13.3817,13.3764,13.3764,9400.0
2005-06-06 11:25:00,25.34,25.37,25.34,25.37,20600.0,13.3817,13.3975,13.3817,13.3975,20600.0
2005-06-06 11:30:00,25.37,25.37,25.35,25.35,9400.0,13.3975,13.3975,13.387,13.387,9400.0
2005-06-06 11:35:00,25.35,25.35,25.35,25.35,2800.0,13.387,13.387,13.387,13.387,2800.0
2005-06-06 11:40:00,25.35,25.35,25.34,25.35,14000.0,13.387,13.387,13.3817,13.387,14000.0
2005-06-06 11:45:00,25.35,25.35,25.34,25.35,5800.0,13.387,13.387,13.3817,13.387,5800.0
2005-06-06 11:50:00,25.34,25.35,25.34,25.34,6200.0,13.3817,13.387,13.3817,13.3817,6200.0
2005-06-06 11:55:00,25.33,25.34,25.33,25.34,15600.0,13.3764,13.3817,13.3764,13.3817,15600.0
2005-06-06 12:00:00,25.34,25.35,25.34,25.35,15600.0,13.3817,13.387,13.3817,13.387,15600.0
2005-06-06 12:05:00,25.35,25.36,25.35,25.35,16400.0,13.387,13.3922,13.387,13.387,16400.0
2005-06-06 12:10:00,25.34,25.36,25.34,25.36,14800.0,13.3817,13.3922,13.3817,13.3922,14800.0
2005-06-06 12:15:00,25.36,25.37,25.36,25.37,8400.0,13.3922,13.3975,13.3922,13.3975,8400.0
2005-06-06 12:20:00,25.37,25.38,25.36,25.38,10200.0,13.3975,13.4028,13.3922,13.4028,10200.0
2005-06-06 12:25:00,25.38,25.38,25.36,25.36,11800.0,13.4028,13.4028,13.3922,13.3922,11800.0
2005-06-06 12:30:00,25.36,25.36,25.36,25.36,2600.0,13.3922,13.3922,13.3922,13.3922,2600.0
2005-06-06 12:35:00,25.36,25.36,25.36,25.36,6800.0,13.3922,13.3922,13.3922,13.3922,6800.0
2005-06-06 12:40:00,25.36,25.36,25.36,25.36,7200.0,13.3922,13.3922,13.3922,13.3922,7200.0
2005-06-06 12:45:00,25.36,25.36,25.36,25.36,11800.0,13.3922,13.3922,13.3922,13.3922,11800.0
2005-06-06 12:50:00,25.36,25.36,25.36,25.36,2800.0,13.3922,13.3922,13.3922,13.3922,2800.0
2005-06-06 12:55:00,25.36,25.36,25.36,25.36,18200.0,13.3922,13.3922,13.3922,13.3922,18200.0
2005-06-06 13:00:00,25.36,25.36,25.36,25.36,4200.0,13.3922,13.3922,13.3922,13.3922,4200.0
2005-06-06 13:05:00,25.36,25.36,25.35,25.36,4400.0,13.3922,13.3922,13.387,13.3922,4400.0
2005-06-06 13:10:00,25.36,25.36,25.36,25.36,7000.0,13.3922,13.3922,13.3922,13.3922,7000.0
2005-06-06 13:15:00,25.36,25.36,25.36,25.36,4000.0,13.3922,13.3922,13.3922,13.3922,4000.0
2005-06-06 13:20:00,25.36,25.38,25.36,25.37,37600.0,13.3922,13.4028,13.3922,13.3975,37600.0
2005-06-06 13:25:00,25.38,25.39,25.38,25.38,6800.0,13.4028,13.4081,13.4028,13.4028,6800.0
2005-06-06 13:30:00,25.37,25.38,25.37,25.37,4800.0,13.3975,13.4028,13.3975,13.3975,4800.0
2005-06-06 13:35:00,25.37,25.38,25.36,25.38,6400.0,13.3975,13.4028,13.3922,13.4028,6400.0
2005-06-06 13:40:00,25.38,25.4,25.38,25.39,16000.0,13.4028,13.4134,13.4028,13.4081,16000.0
2005-06-06 13:45:00,25.4,25.41,25.4,25.41,24800.0,13.4134,13.4186,13.4134,13.4186,24800.0
2005-06-06 13:50:00,25.41,25.41,25.39,25.39,26600.0,13.4186,13.4186,13.4081,13.4081,26600.0
2005-06-06 13:55:00,25.39,25.39,25.38,25.39,12000.0,13.4081,13.4081,13.4028,13.4081,12000.0
2005-06-06 14:00:00,25.38,25.39,25.37,25.39,23800.0,13.4028,13.4081,13.3975,13.4081,23800.0
2005-06-06 14:05:00,25.39,25.41,25.39,25.39,14200.0,13.4081,13.4186,13.4081,13.4081,14200.0
2005-06-06 14:10:00,25.39,25.4,25.39,25.39,14800.0,13.4081,13.4134,13.4081,13.4081,14800.0
2005-06-06 14:15:00,25.4,25.4,25.39,25.39,24600.0,13.4134,13.4134,13.4081,13.4081,24600.0
2005-06-06 14:20:00,25.39,25.4,25.39,25.4,17800.0,13.4081,13.4134,13.4081,13.4134,17800.0
2005-06-06 14:25:00,25.4,25.41,25.4,25.4,20600.0,13.4134,13.4186,13.4134,13.4134,20600.0
2005-06-06 14:30:00,25.4,25.43,25.4,25.42,32400.0,13.4134,13.4292,13.4134,13.4239,32400.0
2005-06-06 14:35:00,25.42,25.43,25.41,25.41,16400.0,13.4239,13.4292,13.4186,13.4186,16400.0
2005-06-06 14:40:00,25.41,25.42,25.4,25.41,24800.0,13.4186,13.4239,13.4134,13.4186,24800.0
2005-06-06 14:45:00,25.41,25.41,25.4,25.41,34400.0,13.4186,13.4186,13.4134,13.4186,34400.0
2005-06-06 14:50:00,25.41,25.43,25.4,25.43,39000.0,13.4186,13.4292,13.4134,13.4292,39000.0
2005-06-06 14:55:00,25.43,25.44,25.42,25.42,21800.0,13.4292,13.4345,13.4239,13.4239,21800.0
2005-06-06 15:00:00,25.42,25.43,25.41,25.42,92200.0,13.4239,13.4292,13.4186,13.4239,92200.0
2005-06-06 15:05:00,25.42,25.43,25.41,25.41,44200.0,13.4239,13.4292,13.4186,13.4186,44200.0
2005-06-06 15:10:00,25.42,25.42,25.38,25.39,25400.0,13.4239,13.4239,13.4028,13.4081,25400.0
2005-06-06 15:15:00,25.39,25.4,25.39,25.39,24800.0,13.4081,13.4134,13.4081,13.4081,24800.0
2005-06-06 15:20:00,25.4,25.42,25.4,25.42,46600.0,13.4134,13.4239,13.4134,13.4239,46600.0
2005-06-06 15:25:00,25.42,25.42,25.41,25.42,34200.0,13.4239,13.4239,13.4186,13.4239,34200.0
2005-06-06 15:30:00,25.42,25.42,25.41,25.42,45800.0,13.4239,13.4239,13.4186,13.4239,45800.0
2005-06-06 15:35:00,25.42,25.43,25.41,25.43,48200.0,13.4239,13.4292,13.4186,13.4292,48200.0
2005-06-06 15:40:00,25.43,25.43,25.4,25.4,42400.0,13.4292,13.4292,13.4134,13.4134,42400.0
2005-06-06 15:45:00,25.4,25.42,25.39,25.4,42600.0,13.4134,13.4239,13.4081,13.4134,42600.0
2005-06-06 15:50:00,25.4,25.42,25.4,25.41,38200.0,13.4134,13.4239,13.4134,13.4186,38200.0
2005-06-06 15:55:00,25.41,25.42,25.4,25.42,78000.0,13.4186,13.4239,13.4134,13.4239,78000.0
2005-06-07 09:30:00,25.5,25.5,25.42,25.43,52400.0,13.4662,13.4662,13.4239,13.4292,52400.0
2005-06-07 09:35:00,25.43,25.49,25.43,25.48,30600.0,13.4292,13.4609,13.4292,13.4556,30600.0
2005-06-07 09:40:00,25.48,25.5,25.48,25.49,47800.0,13.4556,13.4662,13.4556,13.4609,47800.0
2005-06-07 09:45:00,25.49,25.52,25.48,25.52,134800.0,13.4609,13.4767,13.4556,13.4767,134800.0
2005-06-07 09:50:00,25.53,25.53,25.45,25.47,44400.0,13.482,13.482,13.4398,13.4503,44400.0
2005-06-07 09:55:00,25.48,25.48,25.42,25.45,41800.0,13.4556,13.4556,13.4239,13.4398,41800.0
2005-06-07 10:00:00,25.45,25.46,25.43,25.43,27000.0,13.4398,13.445,13.4292,13.4292,27000.0
2005-06-07 10:05:00,25.42,25.47,25.41,25.46,27600.0,13.4239,13.4503,13.4186,13.445,27600.0
2005-06-07 10:10:00,25.47,25.5,25.46,25.47,22800.0,13.4503,13.4662,13.445,13.4503,22800.0
2005-06-07 10:15:00,25.46,25.47,25.44,25.45,23200.0,13.445,13.4503,13.4345,13.4398,23200.0
2005-06-07 10:20:00,25.45,25.45,25.43,25.45,13800.0,13.4398,13.4398,13.4292,13.4398,13800.0
2005-06-07 10:25:00,25.45,25.48,25.45,25.48,16600.0,13.4398,13.4556,13.4398,13.4556,16600.0
2005-06-07 10:30:00,25.48,25.49,25.44,25.46,34600.0,13.4556,13.4609,13.4345,13.445,34600.0
2005-06-07 10:35:00,25.46,25.46,25.45,25.46,21000.0,13.445,13.445,13.4398,13.445,21000.0
2005-06-07 10:40:00,25.46,25.47,25.45,25.46,7200.0,13.445,13.4503,13.4398,13.445,7200.0
2005-06-07 10:45:00,25.46,25.46,25.45,25.46,18000.0,13.445,13.445,13.4398,13.445,18000.0
2005-06-07 10:50:00,25.46,25.46,25.45,25.46,11600.0,13.445,13.445,13.4398,13.445,11600.0
2005-06-07 10:55:00,25.45,25.46,25.45,25.46,10800.0,13.4398,13.445,13.4398,13.445,10800.0
2005-06-07 11:00:00,25.46,25.46,25.46,25.46,21200.0,13.445,13.445,13.445,13.445,21200.0
2005-06-07 11:05:00,25.46,25.46,25.46,25.46,30800.0,13.445,13.445,13.445,13.445,30800.0
2005-06-07 11:10:00,25.46,25.47,25.46,25.47,22000.0,13.445,13.4503,13.445,13.4503,22000.0
2005-06-07 11:15:00,25.47,25.48,25.47,25.48,14600.0,13.4503,13.4556,13.4503,13.4556,14600.0
2005-06-07 11:20:00,25.48,25.5,25.48,25.5,53800.0,13.4556,13.4662,13.4556,13.4662,53800.0
2005-06-07 11:25:00,25.5,25.5,25.5,25.5,26400.0,13.4662,13.4662,13.4662,13.4662,26400.0
2005-06-07 11:30:00,25.5,25.53,25.5,25.53,76000.0,13.4662,13.482,13.4662,13.482,76000.0
2005-06-07 11:35:00,25.53,25.57,25.53,25.57,28000.0,13.482,13.5031,13.482,13.5031,28000.0
2005-06-07 11:40:00,25.56,25.58,25.56,25.58,23400.0,13.4978,13.5084,13.4978,13.5084,23400.0
2005-06-07 11:45:00,25.57,25.58,25.55,25.57,50400.0,13.5031,13.5084,13.4926,13.5031,50400.0
2005-06-07 11:50:00,25.57,25.58,25.56,25.58,8400.0,13.5031,13.5084,13.4978,13.5084,8400.0
2005-06-07 11:55:00,25.58,25.59,25.58,25.59,10200.0,13.5084,13.5137,13.5084,13.5137,10200.0
2005-06-07 12:00:00,25.58,25.6,25.56,25.56,13400.0,13.5084,13.519,13.4978,13.4978,13400.0
2005-06-07 12:05:00,25.55,25.58,25.55,25.57,19800.0,13.4926,13.5084,13.4926,13.5031,19800.0
2005-06-07 12:10:00,25.58,25.59,25.56,25.59,10200.0,13.5084,13.5137,13.4978,13.5137,10200.0
2005-06-07 12:15:00,25.59,25.6,25.56,25.57,21200.0,13.5137,13.519,13.4978,13.5031,21200.0
2005-06-07 12:20:00,25.57,25.58,25.57,25.57,11600.0,13.5031,13.5084,13.5031,13.5031,11600.0
2005-06-07 12:25:00,25.58,25.58,25.55,25.57,15600.0,13.5084,13.5084,13.4926,13.5031,15600.0
2005-06-07 12:30:00,25.57,25.59,25.57,25.59,18800.0,13.5031,13.5137,13.5031,13.5137,18800.0
2005-06-07 12:35:00,25.58,25.59,25.57,25.58,8800.0,13.5084,13.5137,13.5031,13.5084,8800.0
2005-06-07 12:40:00,25.58,25.58,25.57,25.57,12800.0,13.5084,13.5084,13.5031,13.5031,12800.0
2005-06-07 12:45:00,25.58,25.6,25.57,25.6,15400.0,13.5084,13.519,13.5031,13.519,15400.0
2005-06-07 12:50:00,25.59,25.6,25.59,25.6,15000.0,13.5137,13.519,13.5137,13.519,15000.0
2005-06-07 12:55:00,25.6,25.63,25.6,25.61,17800.0,13.519,13.5348,13.519,13.5243,17800.0
2005-06-07 13:00:00,25.61,25.61,25.6,25.6,11600.0,13.5243,13.5243,13.519,13.519,11600.0
2005-06-07 13:05:00,25.6,25.6,25.58,25.59,17200.0,13.519,13.519,13.5084,13.5137,17200.0
2005-06-07 13:10:00,25.59,25.6,25.59,25.6,9400.0,13.5137,13.519,13.5137,13.519,9400.0
2005-06-07 13:15:00,25.6,25.6,25.59,25.59,14200.0,13.519,13.519,13.5137,13.5137,14200.0
2005-06-07 13:20:00,25.59,25.59,25.56,25.57,19800.0,13.5137,13.5137,13.4978,13.5031,19800.0
2005-06-07 13:25:00,25.57,25.57,25.55,25.56,22800.0,13.5031,13.5031,13.4926,13.4978,22800.0
2005-06-07 13:30:00,25.56,25.56,25.55,25.56,21600.0,13.4978,13.4978,13.4926,13.4978,21600.0
2005-06-07 13:35:00,25.55,25.56,25.55,25.55,28000.0,13.4926,13.4978,13.4926,13.4926,28000.0
2005-06-07 13:40:00,25.54,25.54,25.52,25.53,22200.0,13.4873,13.4873,13.4767,13.482,22200.0
2005-06-07 13:45:00,25.53,25.54,25.53,25.53,26000.0,13.482,13.4873,13.482,13.482,26000.0
2005-06-07 13:50:00,25.54,25.54,25.53,25.54,21800.0,13.4873,13.4873,13.482,13.4873,21800.0
2005-06-07 13:55:00,25.54,25.54,25.54,25.54,21400.0,13.4873,13.4873,13.4873,13.4873,21400.0
2005-06-07 14:00:00,25.54,25.55,25.53,25.54,52400.0,13.4873,13.4926,13.482,13.4873,52400.0
2005-06-07 14:05:00,25.53,25.55,25.53,25.55,15800.0,13.482,13.4926,13.482,13.4926,15800.0
2005-06-07 14:10:00,25.54,25.55,25.46,25.48,66000.0,13.4873,13.4926,13.445,13.4556,66000.0
2005-06-07 14:15:00,25.48,25.55,25.48,25.55,30400.0,13.4556,13.4926,13.4556,13.4926,30400.0
2005-06-07 14:20:00,25.55,25.55,25.52,25.53,25000.0,13.4926,13.4926,13.4767,13.482,25000.0
2005-06-07 14:25:00,25.53,25.53,25.5,25.5,33600.0,13.482,13.482,13.4662,13.4662,33600.0
2005-06-07 14:30:00,25.5,25.53,25.5,25.51,21800.0,13.4662,13.482,13.4662,13.4714,21800.0
2005-06-07 14:35:00,25.5,25.56,25.5,25.54,33200.0,13.4662,13.4978,13.4662,13.4873,33200.0
2005-06-07 14:40:00,25.54,25.54,25.5,25.5,7000.0,13.4873,13.4873,13.4662,13.4662,7000.0
2005-06-07 14:45:00,25.5,25.55,25.5,25.55,73000.0,13.4662,13.4926,13.4662,13.4926,73000.0
2005-06-07 14:50:00,25.54,25.57,25.53,25.56,17400.0,13.4873,13.5031,13.482,13.4978,17400.0
2005-06-07 14:55:00,25.56,25.6,25.55,25.57,20200.0,13.4978,13.519,13.4926,13.5031,20200.0
2005-06-07 15:00:00,25.57,25.59,25.54,25.55,11400.0,13.5031,13.5137,13.4873,13.4926,11400.0
2005-06-07 15:05:00,25.53,25.55,25.52,25.53,86800.0,13.482,13.4926,13.4767,13.482,86800.0
2005-06-07 15:10:00,25.55,25.56,25.53,25.54,34400.0,13.4926,13.4978,13.482,13.4873,34400.0
2005-06-07 15:15:00,25.54,25.57,25.54,25.55,24600.0,13.4873,13.5031,13.4873,13.4926,24600.0
2005-06-07 15:20:00,25.55,25.55,25.53,25.54,20400.0,13.4926,13.4926,13.482,13.4873,20400.0
2005-06-07 15:25:00,25.55,25.55,25.53,25.53,32000.0,13.4926,13.4926,13.482,13.482,32000.0
2005-06-07 15:30:00,25.53,25.53,25.49,25.5,62200.0,13.482,13.482,13.4609,13.4662,62200.0
2005-06-07 15:35:00,25.5,25.54,25.5,25.54,45000.0,13.4662,13.4873,13.4662,13.4873,45000.0
2005-06-07 15:40:00,25.54,25.54,25.52,25.54,48800.0,13.4873,13.4873,13.4767,13.4873,48800.0
2005-06-07 15:45:00,25.54,25.58,25.54,25.56,55800.0,13.4873,13.5084,13.4873,13.4978,55800.0
2005-06-07 15:50:00,25.56,25.56,25.5,25.52,35200.0,13.4978,13.4978,13.4662,13.4767,35200.0
2005-06-07 15:55:00,25.52,25.53,25.52,25.53,48400.0,13.4767,13.482,13.4767,13.482,48400.0
2005-06-08 09:30:00,25.65,25.66,25.63,25.63,111200.0,13.5454,13.5507,13.5348,13.5348,111200.0
2005-06-08 09:35:00,25.63,25.63,25.58,25.59,30800.0,13.5348,13.5348,13.5084,13.5137,30800.0
2005-06-08 09:40:00,25.59,25.59,25.55,25.56,20400.0,13.5137,13.5137,13.4926,13.4978,20400.0
2005-06-08 09:45:00,25.56,25.57,25.53,25.57,70800.0,13.4978,13.5031,13.482,13.5031,70800.0
2005-06-08 09:50:00,25.57,25.62,25.57,25.61,31400.0,13.5031,13.5295,13.5031,13.5243,31400.0
2005-06-08 09:55:00,25.61,25.73,25.61,25.67,49400.0,13.5243,13.5876,13.5243,13.5559,49400.0
2005-06-08 10:00:00,25.66,25.66,25.64,25.64,28200.0,13.5507,13.5507,13.5401,13.5401,28200.0
2005-06-08 10:05:00,25.64,25.67,25.64,25.65,17800.0,13.5401,13.5559,13.5401,13.5454,17800.0
2005-06-08 10:10:00,25.65,25.65,25.62,25.63,26200.0,13.5454,13.5454,13.5295,13.5348,26200.0
2005-06-08 10:15:00,25.63,25.64,25.5,25.51,86400.0,13.5348,13.5401,13.4662,13.4714,86400.0
2005-06-08 10:20:00,25.5,25.52,25.42,25.48,133800.0,13.4662,13.4767,13.4239,13.4556,133800.0
2005-06-08 10:25:00,25.49,25.49,25.47,25.47,40200.0,13.4609,13.4609,13.4503,13.4503,40200.0
2005-06-08 10:30:00,25.47,25.5,25.43,25.5,65200.0,13.4503,13.4662,13.4292,13.4662,65200.0
2005-06-08 10:35:00,25.5,25.5,25.48,25.5,16000.0,13.4662,13.4662,13.4556,13.4662,16000.0
2005-06-08 10:40:00,25.5,25.52,25.49,25.5,12800.0,13.4662,13.4767,13.4609,13.4662,12800.0
2005-06-08 10:45:00,25.51,25.56,25.5,25.55,23000.0,13.4714,13.4978,13.4662,13.4926,23000.0
2005-06-08 10:50:00,25.54,25.55,25.53,25.54,13000.0,13.4873,13.4926,13.482,13.4873,13000.0
2005-06-08 10:55:00,25.54,25.56,25.54,25.56,20600.0,13.4873,13.4978,13.4873,13.4978,20600.0
2005-06-08 11:00:00,25.56,25.56,25.53,25.55,27800.0,13.4978,13.4978,13.482,13.4926,27800.0
2005-06-08 11:05:00,25.54,25.54,25.52,25.53,12800.0,13.4873,13.4873,13.4767,13.482,12800.0
2005-06-08 11:10:00,25.53,25.56,25.53,25.55,23400.0,13.482,13.4978,13.482,13.4926,23400.0
2005-06-08 11:15:00,25.55,25.56,25.53,25.54,19600.0,13.4926,13.4978,13.482,13.4873,19600.0
2005-06-08 11:20:00,25.54,25.54,25.54,25.54,16800.0,13.4873,13.4873,13.4873,13.4873,16800.0
2005-06-08 11:25:00,25.53,25.53,25.52,25.53,14200.0,13.482,13.482,13.4767,13.482,14200.0
2005-06-08 11:30:00,25.53,25.55,25.53,25.53,22800.0,13.482,13.4926,13.482,13.482,22800.0
2005-06-08 11:35:00,25.53,25.53,25.53,25.53,14600.0,13.482,13.482,13.482,13.482,14600.0
2005-06-08 11:40:00,25.53,25.55,25.53,25.54,12200.0,13.482,13.4926,13.482,13.4873,12200.0
2005-06-08 11:45:00,25.55,25.55,25.54,25.54,12800.0,13.4926,13.4926,13.4873,13.4873,12800.0
2005-06-08 11:50:00,25.54,25.54,25.52,25.52,10200.0,13.4873,13.4873,13.4767,13.4767,10200.0
2005-06-08 11:55:00,25.52,25.54,25.52,25.54,25200.0,13.4767,13.4873,13.4767,13.4873,25200.0
2005-06-08 12:00:00,25.55,25.55,25.53,25.53,10600.0,13.4926,13.4926,13.482,13.482,10600.0
2005-06-08 12:05:00,25.53,25.53,25.5,25.53,38400.0,13.482,13.482,13.4662,13.482,38400.0
2005-06-08 12:10:00,25.53,25.55,25.52,25.53,58800.0,13.482,13.4926,13.4767,13.482,58800.0
2005-06-08 12:15:00,25.53,25.53,25.53,25.53,4400.0,13.482,13.482,13.482,13.482,4400.0
2005-06-08 12:20:00,25.53,25.54,25.53,25.54,13800.0,13.482,13.4873,13.482,13.4873,13800.0
2005-06-08 12:25:00,25.54,25.55,25.53,25.55,31200.0,13.4873,13.4926,13.482,13.4926,31200.0
2005-06-08 12:30:00,25.55,25.57,25.55,25.56,44200.0,13.4926,13.5031,13.4926,13.4978,44200.0
2005-06-08 12:35:00,25.56,25.57,25.55,25.56,14000.0,13.4978,13.5031,13.4926,13.4978,14000.0
2005-06-08 12:40:00,25.56,25.57,25.54,25.54,13800.0,13.4978,13.5031,13.4873,13.4873,13800.0
2005-06-08 12:45:00,25.54,25.54,25.52,25.53,34600.0,13.4873,13.4873,13.4767,13.482,34600.0
2005-06-08 12:50:00,25.53,25.53,25.53,25.53,19200.0,13.482,13.482,13.482,13.482,19200.0
2005-06-08 12:55:00,25.53,25.53,25.52,25.53,44000.0,13.482,13.482,13.4767,13.482,44000.0
2005-06-08 13:00:00,25.52,25.53,25.5,25.5,13600.0,13.4767,13.482,13.4662,13.4662,13600.0
2005-06-08 13:05:00,25.5,25.5,25.5,25.5,8400.0,13.4662,13.4662,13.4662,13.4662,8400.0
2005-06-08 13:10:00,25.5,25.55,25.49,25.54,34400.0,13.4662,13.4926,13.4609,13.4873,34400.0
2005-06-08 13:15:00,25.54,25.54,25.5,25.5,28000.0,13.4873,13.4873,13.4662,13.4662,28000.0
2005-06-08 13:20:00,25.51,25.51,25.5,25.5,27600.0,13.4714,13.4714,13.4662,13.4662,27600.0
2005-06-08 13:25:00,25.5,25.51,25.5,25.51,39000.0,13.4662,13.4714,13.4662,13.4714,39000.0
2005-06-08 13:30:00,25.51,25.51,25.5,25.5,13000.0,13.4714,13.4714,13.4662,13.4662,13000.0
2005-06-08 13:35:00,25.5,25.51,25.5,25.51,14000.0,13.4662,13.4714,13.4662,13.4714,14000.0
2005-06-08 13:40:00,25.5,25.51,25.5,25.5,18200.0,13.4662,13.4714,13.4662,13.4662,18200.0
2005-06-08 13:45:00,25.5,25.5,25.47,25.47,18200.0,13.4662,13.4662,13.4503,13.4503,18200.0
2005-06-08 13:50:00,25.47,25.47,25.43,25.44,30000.0,13.4503,13.4503,13.4292,13.4345,30000.0
2005-06-08 13:55:00,25.44,25.47,25.44,25.47,13800.0,13.4345,13.4503,13.4345,13.4503,13800.0
2005-06-08 14:00:00,25.46,25.46,25.43,25.45,25200.0,13.445,13.445,13.4292,13.4398,25200.0
2005-06-08 14:05:00,25.45,25.47,25.43,25.47,24600.0,13.4398,13.4503,13.4292,13.4503,24600.0
2005-06-08 14:10:00,25.47,25.49,25.46,25.49,68600.0,13.4503,13.4609,13.445,13.4609,68600.0
2005-06-08 14:15:00,25.49,25.49,25.47,25.47,20000.0,13.4609,13.4609,13.4503,13.4503,20000.0
2005-06-08 14:20:00,25.47,25.49,25.46,25.49,26400.0,13.4503,13.4609,13.445,13.4609,26400.0
2005-06-08 14:25:00,25.48,25.5,25.48,25.5,18000.0,13.4556,13.4662,13.4556,13.4662,18000.0
2005-06-08 14:30:00,25.5,25.5,25.46,25.47,34600.0,13.4662,13.4662,13.445,13.4503,34600.0
2005-06-08 14:35:00,25.47,25.47,25.45,25.46,15400.0,13.4503,13.4503,13.4398,13.445,15400.0
2005-06-08 14:40:00,25.46,25.46,25.43,25.43,42600.0,13.445,13.445,13.4292,13.4292,42600.0
2005-06-08 14:45:00,25.43,25.44,25.41,25.41,23400.0,13.4292,13.4345,13.4186,13.4186,23400.0
2005-06-08 14:50:00,25.41,25.43,25.4,25.43,106200.0,13.4186,13.4292,13.4134,13.4292,106200.0
2005-06-08 14:55:00,25.43,25.45,25.42,25.42,18200.0,13.4292,13.4398,13.4239,13.4239,18200.0
2005-06-08 15:00:00,25.43,25.43,25.41,25.42,17200.0,13.4292,13.4292,13.4186,13.4239,17200.0
2005-06-08 15:05:00,25.42,25.43,25.42,25.42,14200.0,13.4239,13.4292,13.4239,13.4239,14200.0
2005-06-08 15:10:00,25.42,25.43,25.41,25.42,53800.0,13.4239,13.4292,13.4186,13.4239,53800.0
2005-06-08 15:15:00,25.43,25.43,25.41,25.42,16600.0,13.4292,13.4292,13.4186,13.4239,16600.0
2005-06-08 15:20:00,25.42,25.43,25.4,25.42,27400.0,13.4239,13.4292,13.4134,13.4239,27400.0
2005-06-08 15:25:00,25.42,25.43,25.42,25.42,18400.0,13.4239,13.4292,13.4239,13.4239,18400.0
2005-06-08 15:30:00,25.42,25.42,25.41,25.41,93400.0,13.4239,13.4239,13.4186,13.4186,93400.0
2005-06-08 15:35:00,25.41,25.42,25.41,25.42,14200.0,13.4186,13.4239,13.4186,13.4239,14200.0
2005-06-08 15:40:00,25.42,25.47,25.42,25.43,35400.0,13.4239,13.4503,13.4239,13.4292,35400.0
2005-06-08 15:45:00,25.43,25.46,25.43,25.46,38600.0,13.4292,13.445,13.4292,13.445,38600.0
2005-06-08 15:50:00,25.45,25.47,25.45,25.46,23800.0,13.4398,13.4503,13.4398,13.445,23800.0
2005-06-08 15:55:00,25.46,25.46,25.44,25.45,39600.0,13.445,13.445,13.4345,13.4398,39600.0
2005-06-09 09:30:00,25.5,25.53,25.49,25.49,49600.0,13.4662,13.482,13.4609,13.4609,49600.0
2005-06-09 09:35:00,25.5,25.5,25.4,25.41,23800.0,13.4662,13.4662,13.4134,13.4186,23800.0
2005-06-09 09:40:00,25.42,25.44,25.4,25.4,33200.0,13.4239,13.4345,13.4134,13.4134,33200.0
2005-06-09 09:45:00,25.4,25.41,25.4,25.41,58600.0,13.4134,13.4186,13.4134,13.4186,58600.0
2005-06-09 09:50:00,25.41,25.42,25.4,25.41,24200.0,13.4186,13.4239,13.4134,13.4186,24200.0
2005-06-09 09:55:00,25.42,25.42,25.4,25.41,11400.0,13.4239,13.4239,13.4134,13.4186,11400.0
2005-06-09 10:00:00,25.4,25.43,25.34,25.41,74000.0,13.4134,13.4292,13.3817,13.4186,74000.0
2005-06-09 10:05:00,25.42,25.45,25.41,25.42,39000.0,13.4239,13.4398,13.4186,13.4239,39000.0
2005-06-09 10:10:00,25.43,25.43,25.36,25.36,18600.0,13.4292,13.4292,13.3922,13.3922,18600.0
2005-06-09 10:15:00,25.36,25.41,25.34,25.34,32600.0,13.3922,13.4186,13.3817,13.3817,32600.0
2005-06-09 10:20:00,25.34,25.37,25.33,25.34,13000.0,13.3817,13.3975,13.3764,13.3817,13000.0
2005-06-09 10:25:00,25.34,25.36,25.32,25.36,16400.0,13.3817,13.3922,13.3711,13.3922,16400.0
2005-06-09 10:30:00,25.36,25.36,25.33,25.33,7200.0,13.3922,13.3922,13.3764,13.3764,7200.0
2005-06-09 10:35:00,25.34,25.35,25.32,25.34,17800.0,13.3817,13.387,13.3711,13.3817,17800.0
2005-06-09 10:40:00,25.34,25.35,25.33,25.33,16000.0,13.3817,13.387,13.3764,13.3764,16000.0
2005-06-09 10:45:00,25.33,25.38,25.33,25.37,40200.0,13.3764,13.4028,13.3764,13.3975,40200.0
2005-06-09 10:50:00,25.36,25.41,25.36,25.39,26600.0,13.3922,13.4186,13.3922,13.4081,26600.0
2005-06-09 10:55:00,25.38,25.39,25.36,25.38,25200.0,13.4028,13.4081,13.3922,13.4028,25200.0
2005-06-09 11:00:00,25.38,25.38,25.36,25.36,29200.0,13.4028,13.4028,13.3922,13.3922,29200.0
2005-06-09 11:05:00,25.35,25.37,25.35,25.36,22400.0,13.387,13.3975,13.387,13.3922,22400.0
2005-06-09 11:10:00,25.36,25.36,25.32,25.32,32000.0,13.3922,13.3922,13.3711,13.3711,32000.0
2005-06-09 11:15:00,25.33,25.33,25.32,25.32,27800.0,13.3764,13.3764,13.3711,13.3711,27800.0
2005-06-09 11:20:00,25.32,25.32,25.31,25.32,22400.0,13.3711,13.3711,13.3658,13.3711,22400.0
2005-06-09 11:25:00,25.32,25.32,25.31,25.31,24000.0,13.3711,13.3711,13.3658,13.3658,24000.0
2005-06-09 11:30:00,25.31,25.32,25.31,25.32,27000.0,13.3658,13.3711,13.3658,13.3711,27000.0
2005-06-09 11:35:00,25.32,25.36,25.31,25.33,74600.0,13.3711,13.3922,13.3658,13.3764,74600.0
2005-06-09 11:40:00,25.33,25.37,25.33,25.37,46600.0,13.3764,13.3975,13.3764,13.3975,46600.0
2005-06-09 11:45:00,25.37,25.37,25.35,25.35,32400.0,13.3975,13.3975,13.387,13.387,32400.0
2005-06-09 11:50:00,25.36,25.36,25.35,25.36,11400.0,13.3922,13.3922,13.387,13.3922,11400.0
2005-06-09 11:55:00,25.36,25.36,25.34,25.34,36600.0,13.3922,13.3922,13.3817,13.3817,36600.0
2005-06-09 12:00:00,25.34,25.35,25.32,25.32,35000.0,13.3817,13.387,13.3711,13.3711,35000.0
2005-06-09 12:05:00,25.32,25.32,25.3,25.32,18600.0,13.3711,13.3711,13.3605,13.3711,18600.0
2005-06-09 12:10:00,25.32,25.32,25.31,25.32,33800.0,13.3711,13.3711,13.3658,13.3711,33800.0
2005-06-09 12:15:00,25.32,25.34,25.31,25.34,86000.0,13.3711,13.3817,13.3658,13.3817,86000.0
2005-06-09 12:20:00,25.34,25.36,25.34,25.36,63800.0,13.3817,13.3922,13.3817,13.3922,63800.0
2005-06-09 12:25:00,25.36,25.41,25.36,25.41,40400.0,13.3922,13.4186,13.3922,13.4186,40400.0
2005-06-09 12:30:00,25.41,25.43,25.4,25.42,61200.0,13.4186,13.4292,13.4134,13.4239,61200.0
2005-06-09 12:35:00,25.42,25.45,25.42,25.45,17800.0,13.4239,13.4398,13.4239,13.4398,17800.0
2005-06-09 12:40:00,25.45,25.46,25.45,25.46,18000.0,13.4398,13.445,13.4398,13.445,18000.0
2005-06-09 12:45:00,25.45,25.48,25.45,25.47,22800.0,13.4398,13.4556,13.4398,13.4503,22800.0
2005-06-09 12:50:00,25.46,25.48,25.46,25.46,29600.0,13.445,13.4556,13.445,13.445,29600.0
2005-06-09 12:55:00,25.46,25.46,25.45,25.45,26200.0,13.445,13.445,13.4398,13.4398,26200.0
2005-06-09 13:00:00,25.45,25.45,25.43,25.44,22200.0,13.4398,13.4398,13.4292,13.4345,22200.0
2005-06-09 13:05:00,25.43,25.44,25.43,25.44,17000.0,13.4292,13.4345,13.4292,13.4345,17000.0
2005-06-09 13:10:00,25.44,25.44,25.43,25.43,10600.0,13.4345,13.4345,13.4292,13.4292,10600.0
2005-06-09 13:15:00,25.43,25.43,25.41,25.41,27400.0,13.4292,13.4292,13.4186,13.4186,27400.0
2005-06-09 13:20:00,25.41,25.41,25.37,25.38,22200.0,13.4186,13.4186,13.3975,13.4028,22200.0
2005-06-09 13:25:00,25.37,25.38,25.37,25.37,11600.0,13.3975,13.4028,13.3975,13.3975,11600.0
2005-06-09 13:30:00,25.37,25.38,25.37,25.37,9800.0,13.3975,13.4028,13.3975,13.3975,9800.0
2005-06-09 13:35:00,25.38,25.41,25.38,25.4,31000.0,13.4028,13.4186,13.4028,13.4134,31000.0
2005-06-09 13:40:00,25.4,25.41,25.4,25.41,9800.0,13.4134,13.4186,13.4134,13.4186,9800.0
2005-06-09 13:45:00,25.41,25.43,25.41,25.42,18000.0,13.4186,13.4292,13.4186,13.4239,18000.0
2005-06-09 13:50:00,25.42,25.42,25.41,25.41,17600.0,13.4239,13.4239,13.4186,13.4186,17600.0
2005-06-09 13:55:00,25.41,25.45,25.41,25.43,31600.0,13.4186,13.4398,13.4186,13.4292,31600.0
2005-06-09 14:00:00,25.43,25.43,25.4,25.41,16200.0,13.4292,13.4292,13.4134,13.4186,16200.0
2005-06-09 14:05:00,25.41,25.43,25.41,25.43,13000.0,13.4186,13.4292,13.4186,13.4292,13000.0
2005-06-09 14:10:00,25.42,25.43,25.42,25.42,20200.0,13.4239,13.4292,13.4239,13.4239,20200.0
2005-06-09 14:15:00,25.42,25.43,25.42,25.42,9600.0,13.4239,13.4292,13.4239,13.4239,9600.0
2005-06-09 14:20:00,25.42,25.42,25.38,25.38,28000.0,13.4239,13.4239,13.4028,13.4028,28000.0
2005-06-09 14:25:00,25.38,25.41,25.38,25.4,55400.0,13.4028,13.4186,13.4028,13.4134,55400.0
2005-06-09 14:30:00,25.4,25.43,25.38,25.43,37000.0,13.4134,13.4292,13.4028,13.4292,37000.0
2005-06-09 14:35:00,25.43,25.45,25.43,25.44,15200.0,13.4292,13.4398,13.4292,13.4345,15200.0
2005-06-09 14:40:00,25.44,25.46,25.43,25.44,25200.0,13.4345,13.445,13.4292,13.4345,25200.0
2005-06-09 14:45:00,25.44,25.47,25.44,25.45,14000.0,13.4345,13.4503,13.4345,13.4398,14000.0
2005-06-09 14:50:00,25.46,25.47,25.44,25.45,24400.0,13.445,13.4503,13.4345,13.4398,24400.0
2005-06-09 14:55:00,25.43,25.46,25.43,25.45,32200.0,13.4292,13.445,13.4292,13.4398,32200.0
2005-06-09 15:00:00,25.45,25.48,25.44,25.47,35000.0,13.4398,13.4556,13.4345,13.4503,35000.0
2005-06-09 15:05:00,25.47,25.47,25.45,25.45,14400.0,13.4503,13.4503,13.4398,13.4398,14400.0
2005-06-09 15:10:00,25.45,25.46,25.44,25.46,26400.0,13.4398,13.445,13.4345,13.445,26400.0
2005-06-09 15:15:00,25.46,25.47,25.45,25.45,20600.0,13.445,13.4503,13.4398,13.4398,20600.0
2005-06-09 15:20:00,25.45,25.45,25.42,25.43,26200.0,13.4398,13.4398,13.4239,13.4292,26200.0
2005-06-09 15:25:00,25.42,25.47,25.42,25.46,38800.0,13.4239,13.4503,13.4239,13.445,38800.0
2005-06-09 15:30:00,25.46,25.47,25.46,25.47,40800.0,13.445,13.4503,13.445,13.4503,40800.0
2005-06-09 15:35:00,25.47,25.49,25.47,25.48,37400.0,13.4503,13.4609,13.4503,13.4556,37400.0
2005-06-09 15:40:00,25.49,25.5,25.49,25.5,101000.0,13.4609,13.4662,13.4609,13.4662,101000.0
2005-06-09 15:45:00,25.5,25.52,25.5,25.52,67800.0,13.4662,13.4767,13.4662,13.4767,67800.0
2005-06-09 15:50:00,25.52,25.55,25.51,25.55,88000.0,13.4767,13.4926,13.4714,13.4926,88000.0
2005-06-09 15:55:00,25.55,25.56,25.53,25.56,123800.0,13.4926,13.4978,13.482,13.4978,123800.0
2005-06-10 09:30:00,25.56,25.6,25.55,25.55,43800.0,13.4978,13.519,13.4926,13.4926,43800.0
2005-06-10 09:35:00,25.55,25.55,25.48,25.52,14200.0,13.4926,13.4926,13.4556,13.4767,14200.0
2005-06-10 09:40:00,25.52,25.53,25.51,25.52,30200.0,13.4767,13.482,13.4714,13.4767,30200.0
2005-06-10 09:45:00,25.51,25.55,25.51,25.52,16800.0,13.4714,13.4926,13.4714,13.4767,16800.0
2005-06-10 09:50:00,25.52,25.6,25.52,25.55,59000.0,13.4767,13.519,13.4767,13.4926,59000.0
2005-06-10 09:55:00,25.55,25.58,25.55,25.56,40600.0,13.4926,13.5084,13.4926,13.4978,40600.0
2005-06-10 10:00:00,25.55,25.58,25.54,25.56,27600.0,13.4926,13.5084,13.4873,13.4978,27600.0
2005-06-10 10:05:00,25.56,25.56,25.53,25.54,10400.0,13.4978,13.4978,13.482,13.4873,10400.0
2005-06-10 10:10:00,25.54,25.58,25.53,25.57,18400.0,13.4873,13.5084,13.482,13.5031,18400.0
2005-06-10 10:15:00,25.57,25.58,25.57,25.58,9800.0,13.5031,13.5084,13.5031,13.5084,9800.0
2005-06-10 10:20:00,25.58,25.59,25.58,25.58,11000.0,13.5084,13.5137,13.5084,13.5084,11000.0
2005-06-10 10:25:00,25.58,25.58,25.58,25.58,6800.0,13.5084,13.5084,13.5084,13.5084,6800.0
2005-06-10 10:30:00,25.58,25.58,25.56,25.56,18600.0,13.5084,13.5084,13.4978,13.4978,18600.0
2005-06-10 10:35:00,25.56,25.56,25.56,25.56,6000.0,13.4978,13.4978,13.4978,13.4978,6000.0
2005-06-10 10:40:00,25.56,25.57,25.56,25.56,12600.0,13.4978,13.5031,13.4978,13.4978,12600.0
2005-06-10 10:45:00,25.56,25.56,25.54,25.55,17400.0,13.4978,13.4978,13.4873,13.4926,17400.0
2005-06-10 10:50:00,25.55,25.56,25.55,25.56,15400.0,13.4926,13.4978,13.4926,13.4978,15400.0
2005-06-10 10:55:00,25.56,25.56,25.53,25.53,14400.0,13.4978,13.4978,13.482,13.482,14400.0
2005-06-10 11:00:00,25.54,25.55,25.54,25.55,19400.0,13.4873,13.4926,13.4873,13.4926,19400.0
2005-06-10 11:05:00,25.55,25.56,25.55,25.56,23400.0,13.4926,13.4978,13.4926,13.4978,23400.0
2005-06-10 11:10:00,25.56,25.56,25.55,25.56,13600.0,13.4978,13.4978,13.4926,13.4978,13600.0
2005-06-10 11:15:00,25.56,25.57,25.56,25.57,32000.0,13.4978,13.5031,13.4978,13.5031,32000.0
2005-06-10 11:20:00,25.57,25.58,25.57,25.58,22000.0,13.5031,13.5084,13.5031,13.5084,22000.0
2005-06-10 11:25:00,25.58,25.59,25.58,25.59,27200.0,13.5084,13.5137,13.5084,13.5137,27200.0
2005-06-10 11:30:00,25.59,25.6,25.59,25.6,23600.0,13.5137,13.519,13.5137,13.519,23600.0
2005-06-10 11:35:00,25.6,25.61,25.6,25.61,37000.0,13.519,13.5243,13.519,13.5243,37000.0
2005-06-10 11:40:00,25.61,25.61,25.61,25.61,26800.0,13.5243,13.5243,13.5243,13.5243,26800.0
2005-06-10 11:45:00,25.6,25.62,25.6,25.61,41400.0,13.519,13.5295,13.519,13.5243,41400.0
2005-06-10 11:50:00,25.61,25.65,25.61,25.64,21200.0,13.5243,13.5454,13.5243,13.5401,21200.0
2005-06-10 11:55:00,25.64,25.64,25.59,25.6,28200.0,13.5401,13.5401,13.5137,13.519,28200.0
2005-06-10 12:00:00,25.6,25.61,25.59,25.59,31800.0,13.519,13.5243,13.5137,13.5137,31800.0
2005-06-10 12:05:00,25.59,25.61,25.59,25.6,47400.0,13.5137,13.5243,13.5137,13.519,47400.0
2005-06-10 12:10:00,25.6,25.6,25.59,25.6,13200.0,13.519,13.519,13.5137,13.519,13200.0
2005-06-10 12:15:00,25.6,25.6,25.57,25.58,36200.0,13.519,13.519,13.5031,13.5084,36200.0
2005-06-10 12:20:00,25.58,25.59,25.57,25.59,23200.0,13.5084,13.5137,13.5031,13.5137,23200.0
2005-06-10 12:25:00,25.59,25.59,25.55,25.55,53600.0,13.5137,13.5137,13.4926,13.4926,53600.0
2005-06-10 12:30:00,25.56,25.59,25.55,25.59,31000.0,13.4978,13.5137,13.4926,13.5137,31000.0
2005-06-10 12:35:00,25.58,25.58,25.56,25.57,37000.0,13.5084,13.5084,13.4978,13.5031,37000.0
2005-06-10 12:40:00,25.57,25.57,25.56,25.56,12800.0,13.5031,13.5031,13.4978,13.4978,12800.0
2005-06-10 12:45:00,25.56,25.57,25.55,25.56,13600.0,13.4978,13.5031,13.4926,13.4978,13600.0
2005-06-10 12:50:00,25.56,25.56,25.54,25.55,31000.0,13.4978,13.4978,13.4873,13.4926,31000.0
2005-06-10 12:55:00,25.55,25.56,25.55,25.55,27600.0,13.4926,13.4978,13.4926,13.4926,27600.0
2005-06-10 13:00:00,25.55,25.56,25.53,25.56,24800.0,13.4926,13.4978,13.482,13.4978,24800.0
2005-06-10 13:05:00,25.56,25.56,25.53,25.53,14400.0,13.4978,13.4978,13.482,13.482,14400.0
2005-06-10 13:10:00,25.55,25.56,25.53,25.55,37800.0,13.4926,13.4978,13.482,13.4926,37800.0
2005-06-10 13:15:00,25.55,25.55,25.5,25.52,30200.0,13.4926,13.4926,13.4662,13.4767,30200.0
2005-06-10 13:20:00,25.52,25.54,25.52,25.54,11600.0,13.4767,13.4873,13.4767,13.4873,11600.0
2005-06-10 13:25:00,25.53,25.53,25.52,25.52,7200.0,13.482,13.482,13.4767,13.4767,7200.0
2005-06-10 13:30:00,25.52,25.56,25.52,25.55,10800.0,13.4767,13.4978,13.4767,13.4926,10800.0
2005-06-10 13:35:00,25.54,25.55,25.54,25.55,12800.0,13.4873,13.4926,13.4873,13.4926,12800.0
2005-06-10 13:40:00,25.55,25.56,25.53,25.55,39400.0,13.4926,13.4978,13.482,13.4926,39400.0
2005-06-10 13:45:00,25.56,25.58,25.56,25.57,27400.0,13.4978,13.5084,13.4978,13.5031,27400.0
2005-06-10 13:50:00,25.57,25.58,25.55,25.56,17800.0,13.5031,13.5084,13.4926,13.4978,17800.0
2005-06-10 13:55:00,25.56,25.56,25.54,25.56,30600.0,13.4978,13.4978,13.4873,13.4978,30600.0
2005-06-10 14:00:00,25.56,25.57,25.56,25.56,12800.0,13.4978,13.5031,13.4978,13.4978,12800.0
2005-06-10 14:05:00,25.56,25.57,25.53,25.55,14000.0,13.4978,13.5031,13.482,13.4926,14000.0
2005-06-10 14:10:00,25.53,25.55,25.53,25.55,7800.0,13.482,13.4926,13.482,13.4926,7800.0
2005-06-10 14:15:00,25.55,25.55,25.54,25.55,10600.0,13.4926,13.4926,13.4873,13.4926,10600.0
2005-06-10 14:20:00,25.55,25.56,25.55,25.55,7400.0,13.4926,13.4978,13.4926,13.4926,7400.0
2005-06-10 14:25:00,25.56,25.56,25.53,25.55,19400.0,13.4978,13.4978,13.482,13.4926,19400.0
2005-06-10 14:30:00,25.55,25.57,25.55,25.57,17200.0,13.4926,13.5031,13.4926,13.5031,17200.0
2005-06-10 14:35:00,25.57,25.57,25.56,25.57,24000.0,13.5031,13.5031,13.4978,13.5031,24000.0
2005-06-10 14:40:00,25.57,25.58,25.56,25.56,21800.0,13.5031,13.5084,13.4978,13.4978,21800.0
2005-06-10 14:45:00,25.57,25.58,25.56,25.58,28200.0,13.5031,13.5084,13.4978,13.5084,28200.0
2005-06-10 14:50:00,25.58,25.6,25.58,25.6,40200.0,13.5084,13.519,13.5084,13.519,40200.0
2005-06-10 14:55:00,25.6,25.63,25.59,25.63,49800.0,13.519,13.5348,13.5137,13.5348,49800.0
2005-06-10 15:00:00,25.62,25.65,25.61,25.65,52800.0,13.5295,13.5454,13.5243,13.5454,52800.0
2005-06-10 15:05:00,25.65,25.67,25.61,25.64,35800.0,13.5454,13.5559,13.5243,13.5401,35800.0
2005-06-10 15:10:00,25.63,25.67,25.63,25.66,55200.0,13.5348,13.5559,13.5348,13.5507,55200.0
2005-06-10 15:15:00,25.66,25.66,25.63,25.63,9800.0,13.5507,13.5507,13.5348,13.5348,9800.0
2005-06-10 15:20:00,25.63,25.67,25.63,25.65,27400.0,13.5348,13.5559,13.5348,13.5454,27400.0
2005-06-10 15:25:00,25.65,25.65,25.64,25.64,14800.0,13.5454,13.5454,13.5401,13.5401,14800.0
2005-06-10 15:30:00,25.64,25.64,25.62,25.63,19600.0,13.5401,13.5401,13.5295,13.5348,19600.0
2005-06-10 15:35:00,25.62,25.64,25.61,25.63,35400.0,13.5295,13.5401,13.5243,13.5348,35400.0
2005-06-10 15:40:00,25.63,25.64,25.62,25.62,23200.0,13.5348,13.5401,13.5295,13.5295,23200.0
2005-06-10 15:45:00,25.62,25.66,25.61,25.66,34000.0,13.5295,13.5507,13.5243,13.5507,34000.0
2005-06-10 15:50:00,25.66,25.66,25.62,25.63,54600.0,13.5507,13.5507,13.5295,13.5348,54600.0
2005-06-10 15:55:00,25.63,25.64,25.62,25.64,33200.0,13.5348,13.5401,13.5295,13.5401,33200.0
2005-06-13 09:30:00,25.63,25.67,25.63,25.64,37400.0,13.5348,13.5559,13.5348,13.5401,37400.0
2005-06-13 09:35:00,25.63,25.64,25.6,25.64,72200.0,13.5348,13.5401,13.519,13.5401,72200.0
2005-06-13 09:40:00,25.64,25.64,25.57,25.63,36800.0,13.5401,13.5401,13.5031,13.5348,36800.0
2005-06-13 09:45:00,25.63,25.64,25.54,25.54,33600.0,13.5348,13.5401,13.4873,13.4873,33600.0
2005-06-13 09:50:00,25.55,25.55,25.47,25.51,66800.0,13.4926,13.4926,13.4503,13.4714,66800.0
2005-06-13 09:55:00,25.51,25.51,25.48,25.5,39800.0,13.4714,13.4714,13.4556,13.4662,39800.0
2005-06-13 10:00:00,25.5,25.53,25.5,25.53,100400.0,13.4662,13.482,13.4662,13.482,100400.0
2005-06-13 10:05:00,25.52,25.53,25.49,25.53,49200.0,13.4767,13.482,13.4609,13.482,49200.0
2005-06-13 10:10:00,25.54,25.55,25.52,25.52,47800.0,13.4873,13.4926,13.4767,13.4767,47800.0
2005-06-13 10:15:00,25.52,25.53,25.51,25.53,24000.0,13.4767,13.482,13.4714,13.482,24000.0
2005-06-13 10:20:00,25.53,25.53,25.53,25.53,23800.0,13.482,13.482,13.482,13.482,23800.0
2005-06-13 10:25:00,25.53,25.54,25.53,25.53,23200.0,13.482,13.4873,13.482,13.482,23200.0
2005-06-13 10:30:00,25.53,25.59,25.53,25.57,46400.0,13.482,13.5137,13.482,13.5031,46400.0
2005-06-13 10:35:00,25.56,25.59,25.56,25.59,32800.0,13.4978,13.5137,13.4978,13.5137,32800.0
2005-06-13 10:40:00,25.58,25.61,25.58,25.61,20600.0,13.5084,13.5243,13.5084,13.5243,20600.0
2005-06-13 10:45:00,25.6,25.61,25.6,25.61,41200.0,13.519,13.5243,13.519,13.5243,41200.0
2005-06-13 10:50:00,25.61,25.61,25.6,25.61,20800.0,13.5243,13.5243,13.519,13.5243,20800.0
2005-06-13 10:55:00,25.61,25.61,25.6,25.61,20000.0,13.5243,13.5243,13.519,13.5243,20000.0
2005-06-13 11:00:00,25.62,25.63,25.6,25.61,19600.0,13.5295,13.5348,13.519,13.5243,19600.0
2005-06-13 11:05:00,25.61,25.64,25.61,25.63,137200.0,13.5243,13.5401,13.5243,13.5348,137200.0
2005-06-13 11:10:00,25.63,25.65,25.63,25.65,25200.0,13.5348,13.5454,13.5348,13.5454,25200.0
2005-06-13 11:15:00,25.65,25.67,25.65,25.67,51800.0,13.5454,13.5559,13.5454,13.5559,51800.0
2005-06-13 11:20:00,25.67,25.68,25.67,25.68,22400.0,13.5559,13.5612,13.5559,13.5612,22400.0
2005-06-13 11:25:00,25.68,25.68,25.67,25.68,15000.0,13.5612,13.5612,13.5559,13.5612,15000.0
2005-06-13 11:30:00,25.68,25.68,25.67,25.68,38400.0,13.5612,13.5612,13.5559,13.5612,38400.0
2005-06-13 11:35:00,25.68,25.68,25.66,25.67,16400.0,13.5612,13.5612,13.5507,13.5559,16400.0
2005-06-13 11:40:00,25.67,25.68,25.67,25.67,14200.0,13.5559,13.5612,13.5559,13.5559,14200.0
2005-06-13 11:45:00,25.67,25.67,25.66,25.67,11800.0,13.5559,13.5559,13.5507,13.5559,11800.0
2005-06-13 11:50:00,25.67,25.68,25.67,25.68,4600.0,13.5559,13.5612,13.5559,13.5612,4600.0
2005-06-13 11:55:00,25.67,25.67,25.66,25.67,6000.0,13.5559,13.5559,13.5507,13.5559,6000.0
2005-06-13 12:00:00,25.67,25.67,25.66,25.66,12800.0,13.5559,13.5559,13.5507,13.5507,12800.0
2005-06-13 12:05:00,25.66,25.67,25.64,25.64,7000.0,13.5507,13.5559,13.5401,13.5401,7000.0
2005-06-13 12:10:00,25.64,25.65,25.63,25.64,6600.0,13.5401,13.5454,13.5348,13.5401,6600.0
2005-06-13 12:15:00,25.64,25.64,25.62,25.64,10800.0,13.5401,13.5401,13.5295,13.5401,10800.0
2005-06-13 12:20:00,25.64,25.64,25.63,25.63,8800.0,13.5401,13.5401,13.5348,13.5348,8800.0
2005-06-13 12:25:00,25.62,25.63,25.6,25.61,15600.0,13.5295,13.5348,13.519,13.5243,15600.0
2005-06-13 12:30:00,25.61,25.61,25.6,25.61,21200.0,13.5243,13.5243,13.519,13.5243,21200.0
2005-06-13 12:35:00,25.61,25.61,25.59,25.59,9800.0,13.5243,13.5243,13.5137,13.5137,9800.0
2005-06-13 12:40:00,25.59,25.59,25.56,25.58,14600.0,13.5137,13.5137,13.4978,13.5084,14600.0
2005-06-13 12:45:00,25.58,25.6,25.57,25.57,7200.0,13.5084,13.519,13.5031,13.5031,7200.0
2005-06-13 12:50:00,25.58,25.6,25.58,25.59,18200.0,13.5084,13.519,13.5084,13.5137,18200.0
2005-06-13 12:55:00,25.59,25.6,25.57,25.59,9400.0,13.5137,13.519,13.5031,13.5137,9400.0
2005-06-13 13:00:00,25.59,25.6,25.59,25.59,9600.0,13.5137,13.519,13.5137,13.5137,9600.0
2005-06-13 13:05:00,25.6,25.6,25.57,25.58,18600.0,13.519,13.519,13.5031,13.5084,18600.0
2005-06-13 13:10:00,25.58,25.59,25.56,25.56,13600.0,13.5084,13.5137,13.4978,13.4978,13600.0
2005-06-13 13:15:00,25.57,25.57,25.56,25.56,15400.0,13.5031,13.5031,13.4978,13.4978,15400.0
2005-06-13 13:20:00,25.56,25.57,25.56,25.57,5200.0,13.4978,13.5031,13.4978,13.5031,5200.0
2005-06-13 13:25:00,25.57,25.57,25.54,25.54,48000.0,13.5031,13.5031,13.4873,13.4873,48000.0
2005-06-13 13:30:00,25.55,25.55,25.52,25.52,28800.0,13.4926,13.4926,13.4767,13.4767,28800.0
2005-06-13 13:35:00,25.52,25.54,25.5,25.54,71200.0,13.4767,13.4873,13.4662,13.4873,71200.0
2005-06-13 13:40:00,25.53,25.56,25.53,25.56,12200.0,13.482,13.4978,13.482,13.4978,12200.0
2005-06-13 13:45:00,25.56,25.57,25.55,25.55,7400.0,13.4978,13.5031,13.4926,13.4926,7400.0
2005-06-13 13:50:00,25.56,25.56,25.55,25.56,6600.0,13.4978,13.4978,13.4926,13.4978,6600.0
2005-06-13 13:55:00,25.56,25.56,25.54,25.56,17400.0,13.4978,13.4978,13.4873,13.4978,17400.0
2005-06-13 14:00:00,25.55,25.57,25.54,25.57,14200.0,13.4926,13.5031,13.4873,13.5031,14200.0
2005-06-13 14:05:00,25.57,25.6,25.56,25.56,16000.0,13.5031,13.519,13.4978,13.4978,16000.0
2005-06-13 14:10:00,25.57,25.58,25.53,25.54,17800.0,13.5031,13.5084,13.482,13.4873,17800.0
2005-06-13 14:15:00,25.53,25.56,25.53,25.54,16200.0,13.482,13.4978,13.482,13.4873,16200.0
2005-06-13 14:20:00,25.54,25.55,25.53,25.55,12600.0,13.4873,13.4926,13.482,13.4926,12600.0
2005-06-13 14:25:00,25.55,25.55,25.5,25.52,31400.0,13.4926,13.4926,13.4662,13.4767,31400.0
2005-06-13 14:30:00,25.52,25.54,25.5,25.54,16000.0,13.4767,13.4873,13.4662,13.4873,16000.0
2005-06-13 14:35:00,25.53,25.54,25.52,25.52,20600.0,13.482,13.4873,13.4767,13.4767,20600.0
2005-06-13 14:40:00,25.52,25.53,25.5,25.51,13200.0,13.4767,13.482,13.4662,13.4714,13200.0
2005-06-13 14:45:00,25.51,25.52,25.5,25.5,66200.0,13.4714,13.4767,13.4662,13.4662,66200.0
2005-06-13 14:50:00,25.52,25.52,25.5,25.5,11600.0,13.4767,13.4767,13.4662,13.4662,11600.0
2005-06-13 14:55:00,25.51,25.53,25.5,25.5,9400.0,13.4714,13.482,13.4662,13.4662,9400.0
2005-06-13 15:00:00,25.5,25.51,25.48,25.48,33400.0,13.4662,13.4714,13.4556,13.4556,33400.0
2005-06-13 15:05:00,25.48,25.49,25.47,25.49,32000.0,13.4556,13.4609,13.4503,13.4609,32000.0
2005-06-13 15:10:00,25.48,25.5,25.48,25.5,12800.0,13.4556,13.4662,13.4556,13.4662,12800.0
2005-06-13 15:15:00,25.49,25.49,25.46,25.47,43600.0,13.4609,13.4609,13.445,13.4503,43600.0
2005-06-13 15:20:00,25.47,25.49,25.46,25.47,21000.0,13.4503,13.4609,13.445,13.4503,21000.0
2005-06-13 15:25:00,25.47,25.49,25.47,25.48,15400.0,13.4503,13.4609,13.4503,13.4556,15400.0
2005-06-13 15:30:00,25.48,25.49,25.46,25.48,21000.0,13.4556,13.4609,13.445,13.4556,21000.0
2005-06-13 15:35:00,25.48,25.5,25.47,25.5,25000.0,13.4556,13.4662,13.4503,13.4662,25000.0
2005-06-13 15:40:00,25.5,25.51,25.5,25.5,20400.0,13.4662,13.4714,13.4662,13.4662,20400.0
2005-06-13 15:45:00,25.5,25.51,25.5,25.5,17400.0,13.4662,13.4714,13.4662,13.4662,17400.0
2005-06-13 15:50:00,25.51,25.52,25.5,25.5,19800.0,13.4714,13.4767,13.4662,13.4662,19800.0
2005-06-13 15:55:00,25.5,25.53,25.5,25.52,54000.0,13.4662,13.482,13.4662,13.4767,54000.0
2005-06-14 09:30:00,25.6,25.61,25.6,25.6,67800.0,13.519,13.5243,13.519,13.519,67800.0
2005-06-14 09:35:00,25.6,25.61,25.59,25.61,236800.0,13.519,13.5243,13.5137,13.5243,236800.0
2005-06-14 09:40:00,25.61,25.62,25.59,25.6,16400.0,13.5243,13.5295,13.5137,13.519,16400.0
2005-06-14 09:45:00,25.59,25.6,25.55,25.55,21200.0,13.5137,13.519,13.4926,13.4926,21200.0
2005-06-14 09:50:00,25.55,25.58,25.55,25.58,12600.0,13.4926,13.5084,13.4926,13.5084,12600.0
2005-06-14 09:55:00,25.58,25.59,25.56,25.56,22600.0,13.5084,13.5137,13.4978,13.4978,22600.0
2005-06-14 10:00:00,25.55,25.55,25.52,25.52,7400.0,13.4926,13.4926,13.4767,13.4767,7400.0
2005-06-14 10:05:00,25.52,25.53,25.51,25.52,28400.0,13.4767,13.482,13.4714,13.4767,28400.0
2005-06-14 10:10:00,25.51,25.52,25.5,25.52,32000.0,13.4714,13.4767,13.4662,13.4767,32000.0
2005-06-14 10:15:00,25.51,25.52,25.51,25.52,29400.0,13.4714,13.4767,13.4714,13.4767,29400.0
2005-06-14 10:20:00,25.52,25.52,25.49,25.49,23400.0,13.4767,13.4767,13.4609,13.4609,23400.0
2005-06-14 10:25:00,25.49,25.5,25.49,25.5,24600.0,13.4609,13.4662,13.4609,13.4662,24600.0
2005-06-14 10:30:00,25.5,25.5,25.49,25.5,26000.0,13.4662,13.4662,13.4609,13.4662,26000.0
2005-06-14 10:35:00,25.5,25.52,25.5,25.52,31200.0,13.4662,13.4767,13.4662,13.4767,31200.0
2005-06-14 10:40:00,25.52,25.52,25.5,25.5,23400.0,13.4767,13.4767,13.4662,13.4662,23400.0
2005-06-14 10:45:00,25.5,25.52,25.5,25.51,38400.0,13.4662,13.4767,13.4662,13.4714,38400.0
2005-06-14 10:50:00,25.5,25.52,25.5,25.52,77200.0,13.4662,13.4767,13.4662,13.4767,77200.0
2005-06-14 10:55:00,25.51,25.51,25.5,25.5,23800.0,13.4714,13.4714,13.4662,13.4662,23800.0
2005-06-14 11:00:00,25.51,25.52,25.5,25.52,9600.0,13.4714,13.4767,13.4662,13.4767,9600.0
2005-06-14 11:05:00,25.52,25.52,25.5,25.51,19600.0,13.4767,13.4767,13.4662,13.4714,19600.0
2005-06-14 11:10:00,25.5,25.51,25.48,25.48,81600.0,13.4662,13.4714,13.4556,13.4556,81600.0
2005-06-14 11:15:00,25.48,25.49,25.48,25.49,28000.0,13.4556,13.4609,13.4556,13.4609,28000.0
2005-06-14 11:20:00,25.5,25.5,25.5,25.5,13000.0,13.4662,13.4662,13.4662,13.4662,13000.0
2005-06-14 11:25:00,25.5,25.5,25.49,25.5,20000.0,13.4662,13.4662,13.4609,13.4662,20000.0
2005-06-14 11:30:00,25.5,25.5,25.47,25.5,29000.0,13.4662,13.4662,13.4503,13.4662,29000.0
2005-06-14 11:35:00,25.5,25.5,25.47,25.49,18600.0,13.4662,13.4662,13.4503,13.4609,18600.0
2005-06-14 11:40:00,25.49,25.5,25.46,25.48,30800.0,13.4609,13.4662,13.445,13.4556,30800.0
2005-06-14 11:45:00,25.48,25.5,25.48,25.5,23600.0,13.4556,13.4662,13.4556,13.4662,23600.0
2005-06-14 11:50:00,25.5,25.5,25.48,25.49,10400.0,13.4662,13.4662,13.4556,13.4609,10400.0
2005-06-14 11:55:00,25.48,25.5,25.48,25.5,40200.0,13.4556,13.4662,13.4556,13.4662,40200.0
2005-06-14 12:00:00,25.5,25.5,25.49,25.5,32600.0,13.4662,13.4662,13.4609,13.4662,32600.0
2005-06-14 12:05:00,25.5,25.5,25.48,25.48,22000.0,13.4662,13.4662,13.4556,13.4556,22000.0
2005-06-14 12:10:00,25.48,25.49,25.46,25.46,90400.0,13.4556,13.4609,13.445,13.445,90400.0
2005-06-14 12:15:00,25.46,25.48,25.46,25.48,19200.0,13.445,13.4556,13.445,13.4556,19200.0
2005-06-14 12:20:00,25.48,25.48,25.47,25.48,21400.0,13.4556,13.4556,13.4503,13.4556,21400.0
2005-06-14 12:25:00,25.48,25.49,25.47,25.49,24000.0,13.4556,13.4609,13.4503,13.4609,24000.0
2005-06-14 12:30:00,25.49,25.49,25.49,25.49,10200.0,13.4609,13.4609,13.4609,13.4609,10200.0
2005-06-14 12:35:00,25.49,25.5,25.49,25.49,6600.0,13.4609,13.4662,13.4609,13.4609,6600.0
2005-06-14 12:40:00,25.49,25.5,25.47,25.47,15200.0,13.4609,13.4662,13.4503,13.4503,15200.0
2005-06-14 12:45:00,25.47,25.48,25.46,25.46,22600.0,13.4503,13.4556,13.445,13.445,22600.0
2005-06-14 12:50:00,25.46,25.46,25.45,25.46,25400.0,13.445,13.445,13.4398,13.445,25400.0
2005-06-14 12:55:00,25.46,25.46,25.45,25.46,19600.0,13.445,13.445,13.4398,13.445,19600.0
2005-06-14 13:00:00,25.46,25.47,25.45,25.47,15200.0,13.445,13.4503,13.4398,13.4503,15200.0
2005-06-14 13:05:00,25.47,25.47,25.46,25.46,14200.0,13.4503,13.4503,13.445,13.445,14200.0
2005-06-14 13:10:00,25.46,25.47,25.43,25.46,15400.0,13.445,13.4503,13.4292,13.445,15400.0
2005-06-14 13:15:00,25.46,25.48,25.46,25.47,44000.0,13.445,13.4556,13.445,13.4503,44000.0
2005-06-14 13:20:00,25.47,25.48,25.47,25.48,17200.0,13.4503,13.4556,13.4503,13.4556,17200.0
2005-06-14 13:25:00,25.48,25.48,25.45,25.48,230800.0,13.4556,13.4556,13.4398,13.4556,230800.0
2005-06-14 13:30:00,25.48,25.49,25.47,25.49,19600.0,13.4556,13.4609,13.4503,13.4609,19600.0
2005-06-14 13:35:00,25.5,25.5,25.49,25.5,9400.0,13.4662,13.4662,13.4609,13.4662,9400.0
2005-06-14 13:40:00,25.5,25.51,25.49,25.49,27600.0,13.4662,13.4714,13.4609,13.4609,27600.0
2005-06-14 13:45:00,25.49,25.49,25.47,25.47,72600.0,13.4609,13.4609,13.4503,13.4503,72600.0
2005-06-14 13:50:00,25.47,25.47,25.47,25.47,11600.0,13.4503,13.4503,13.4503,13.4503,11600.0
2005-06-14 13:55:00,25.47,25.47,25.47,25.47,56000.0,13.4503,13.4503,13.4503,13.4503,56000.0
2005-06-14 14:00:00,25.47,25.47,25.46,25.47,36200.0,13.4503,13.4503,13.445,13.4503,36200.0
2005-06-14 14:05:00,25.45,25.47,25.42,25.47,91400.0,13.4398,13.4503,13.4239,13.4503,91400.0
2005-06-14 14:10:00,25.47,25.48,25.46,25.47,34000.0,13.4503,13.4556,13.445,13.4503,34000.0
2005-06-14 14:15:00,25.47,25.47,25.41,25.43,98400.0,13.4503,13.4503,13.4186,13.4292,98400.0
2005-06-14 14:20:00,25.42,25.43,25.4,25.4,36200.0,13.4239,13.4292,13.4134,13.4134,36200.0
2005-06-14 14:25:00,25.4,25.41,25.39,25.39,33000.0,13.4134,13.4186,13.4081,13.4081,33000.0
2005-06-14 14:30:00,25.39,25.42,25.38,25.42,40000.0,13.4081,13.4239,13.4028,13.4239,40000.0
2005-06-14 14:35:00,25.41,25.42,25.41,25.42,16400.0,13.4186,13.4239,13.4186,13.4239,16400.0
2005-06-14 14:40:00,25.42,25.43,25.41,25.42,27200.0,13.4239,13.4292,13.4186,13.4239,27200.0
2005-06-14 14:45:00,25.41,25.45,25.41,25.43,39400.0,13.4186,13.4398,13.4186,13.4292,39400.0
2005-06-14 14:50:00,25.43,25.44,25.42,25.42,45800.0,13.4292,13.4345,13.4239,13.4239,45800.0
2005-06-14 14:55:00,25.42,25.45,25.42,25.45,37200.0,13.4239,13.4398,13.4239,13.4398,37200.0
2005-06-14 15:00:00,25.45,25.45,25.42,25.42,23000.0,13.4398,13.4398,13.4239,13.4239,23000.0
2005-06-14 15:05:00,25.42,25.45,25.42,25.44,27000.0,13.4239,13.4398,13.4239,13.4345,27000.0
2005-06-14 15:10:00,25.43,25.44,25.43,25.43,16400.0,13.4292,13.4345,13.4292,13.4292,16400.0
2005-06-14 15:15:00,25.43,25.45,25.43,25.45,16400.0,13.4292,13.4398,13.4292,13.4398,16400.0
2005-06-14 15:20:00,25.44,25.45,25.43,25.44,26600.0,13.4345,13.4398,13.4292,13.4345,26600.0
2005-06-14 15:25:00,25.44,25.44,25.42,25.43,39600.0,13.4345,13.4345,13.4239,13.4292,39600.0
2005-06-14 15:30:00,25.43,25.44,25.43,25.43,43600.0,13.4292,13.4345,13.4292,13.4292,43600.0
2005-06-14 15:35:00,25.43,25.43,25.43,25.43,29000.0,13.4292,13.4292,13.4292,13.4292,29000.0
2005-06-14 15:40:00,25.43,25.43,25.43,25.43,22600.0,13.4292,13.4292,13.4292,13.4292,22600.0
2005-06-14 15:45:00,25.43,25.45,25.43,25.45,16400.0,13.4292,13.4398,13.4292,13.4398,16400.0
2005-06-14 15:50:00,25.45,25.45,25.43,25.43,207000.0,13.4398,13.4398,13.4292,13.4292,207000.0
2005-06-14 15:55:00,25.43,25.45,25.43,25.43,48000.0,13.4292,13.4398,13.4292,13.4292,48000.0
2005-06-15 09:30:00,25.48,25.48,25.42,25.44,58200.0,13.4556,13.4556,13.4239,13.4345,58200.0
2005-06-15 09:35:00,25.44,25.48,25.43,25.47,40400.0,13.4345,13.4556,13.4292,13.4503,40400.0
2005-06-15 09:40:00,25.47,25.49,25.46,25.46,26400.0,13.4503,13.4609,13.445,13.445,26400.0
2005-06-15 09:45:00,25.47,25.47,25.4,25.43,20600.0,13.4503,13.4503,13.4134,13.4292,20600.0
2005-06-15 09:50:00,25.43,25.43,25.38,25.39,64600.0,13.4292,13.4292,13.4028,13.4081,64600.0
2005-06-15 09:55:00,25.39,25.4,25.36,25.36,19600.0,13.4081,13.4134,13.3922,13.3922,19600.0
2005-06-15 10:00:00,25.36,25.43,25.36,25.42,59400.0,13.3922,13.4292,13.3922,13.4239,59400.0
2005-06-15 10:05:00,25.42,25.42,25.36,25.38,43600.0,13.4239,13.4239,13.3922,13.4028,43600.0
2005-06-15 10:10:00,25.38,25.42,25.35,25.35,42000.0,13.4028,13.4239,13.387,13.387,42000.0
2005-06-15 10:15:00,25.38,25.43,25.38,25.4,24800.0,13.4028,13.4292,13.4028,13.4134,24800.0
2005-06-15 10:20:00,25.41,25.42,25.41,25.42,19000.0,13.4186,13.4239,13.4186,13.4239,19000.0
2005-06-15 10:25:00,25.42,25.42,25.36,25.38,26000.0,13.4239,13.4239,13.3922,13.4028,26000.0
2005-06-15 10:30:00,25.38,25.39,25.35,25.37,52800.0,13.4028,13.4081,13.387,13.3975,52800.0
2005-06-15 10:35:00,25.37,25.39,25.36,25.36,23200.0,13.3975,13.4081,13.3922,13.3922,23200.0
2005-06-15 10:40:00,25.36,25.37,25.36,25.37,20800.0,13.3922,13.3975,13.3922,13.3975,20800.0
2005-06-15 10:45:00,25.37,25.37,25.36,25.37,19000.0,13.3975,13.3975,13.3922,13.3975,19000.0
2005-06-15 10:50:00,25.37,25.38,25.36,25.36,40200.0,13.3975,13.4028,13.3922,13.3922,40200.0
2005-06-15 10:55:00,25.36,25.38,25.36,25.37,23200.0,13.3922,13.4028,13.3922,13.3975,23200.0
2005-06-15 11:00:00,25.37,25.39,25.36,25.39,22200.0,13.3975,13.4081,13.3922,13.4081,22200.0
2005-06-15 11:05:00,25.39,25.4,25.39,25.4,26600.0,13.4081,13.4134,13.4081,13.4134,26600.0
2005-06-15 11:10:00,25.39,25.4,25.39,25.4,12400.0,13.4081,13.4134,13.4081,13.4134,12400.0
2005-06-15 11:15:00,25.4,25.42,25.4,25.42,41800.0,13.4134,13.4239,13.4134,13.4239,41800.0
2005-06-15 11:20:00,25.43,25.47,25.43,25.46,72400.0,13.4292,13.4503,13.4292,13.445,72400.0
2005-06-15 11:25:00,25.47,25.49,25.46,25.49,52200.0,13.4503,13.4609,13.445,13.4609,52200.0
2005-06-15 11:30:00,25.49,25.49,25.48,25.49,68200.0,13.4609,13.4609,13.4556,13.4609,68200.0
2005-06-15 11:35:00,25.49,25.5,25.49,25.5,39400.0,13.4609,13.4662,13.4609,13.4662,39400.0
2005-06-15 11:40:00,25.5,25.5,25.5,25.5,24400.0,13.4662,13.4662,13.4662,13.4662,24400.0
2005-06-15 11:45:00,25.5,25.5,25.48,25.48,36200.0,13.4662,13.4662,13.4556,13.4556,36200.0
2005-06-15 11:50:00,25.49,25.5,25.48,25.48,23200.0,13.4609,13.4662,13.4556,13.4556,23200.0
2005-06-15 11:55:00,25.48,25.5,25.48,25.5,15200.0,13.4556,13.4662,13.4556,13.4662,15200.0
2005-06-15 12:00:00,25.5,25.5,25.48,25.49,40200.0,13.4662,13.4662,13.4556,13.4609,40200.0
2005-06-15 12:05:00,25.48,25.5,25.48,25.48,17200.0,13.4556,13.4662,13.4556,13.4556,17200.0
2005-06-15 12:10:00,25.48,25.5,25.48,25.49,11400.0,13.4556,13.4662,13.4556,13.4609,11400.0
2005-06-15 12:15:00,25.49,25.5,25.48,25.48,15400.0,13.4609,13.4662,13.4556,13.4556,15400.0
2005-06-15 12:20:00,25.48,25.48,25.46,25.46,16600.0,13.4556,13.4556,13.445,13.445,16600.0
2005-06-15 12:25:00,25.46,25.46,25.43,25.43,21400.0,13.445,13.445,13.4292,13.4292,21400.0
2005-06-15 12:30:00,25.43,25.48,25.43,25.46,22200.0,13.4292,13.4556,13.4292,13.445,22200.0
2005-06-15 12:35:00,25.47,25.47,25.45,25.45,9800.0,13.4503,13.4503,13.4398,13.4398,9800.0
2005-06-15 12:40:00,25.45,25.45,25.43,25.43,10200.0,13.4398,13.4398,13.4292,13.4292,10200.0
2005-06-15 12:45:00,25.43,25.46,25.43,25.44,8800.0,13.4292,13.445,13.4292,13.4345,8800.0
2005-06-15 12:50:00,25.43,25.44,25.43,25.43,9000.0,13.4292,13.4345,13.4292,13.4292,9000.0
2005-06-15 12:55:00,25.43,25.43,25.42,25.43,11600.0,13.4292,13.4292,13.4239,13.4292,11600.0
2005-06-15 13:00:00,25.43,25.43,25.42,25.43,10200.0,13.4292,13.4292,13.4239,13.4292,10200.0
2005-06-15 13:05:00,25.43,25.46,25.43,25.45,26000.0,13.4292,13.445,13.4292,13.4398,26000.0
2005-06-15 13:10:00,25.46,25.46,25.43,25.44,11200.0,13.445,13.445,13.4292,13.4345,11200.0
2005-06-15 13:15:00,25.44,25.45,25.43,25.44,6200.0,13.4345,13.4398,13.4292,13.4345,6200.0
2005-06-15 13:20:00,25.44,25.45,25.44,25.45,5200.0,13.4345,13.4398,13.4345,13.4398,5200.0
2005-06-15 13:25:00,25.45,25.45,25.43,25.43,17800.0,13.4398,13.4398,13.4292,13.4292,17800.0
2005-06-15 13:30:00,25.43,25.45,25.43,25.45,9600.0,13.4292,13.4398,13.4292,13.4398,9600.0
2005-06-15 13:35:00,25.44,25.45,25.43,25.44,8000.0,13.4345,13.4398,13.4292,13.4345,8000.0
2005-06-15 13:40:00,25.44,25.44,25.43,25.44,8400.0,13.4345,13.4345,13.4292,13.4345,8400.0
2005-06-15 13:45:00,25.44,25.46,25.44,25.45,6000.0,13.4345,13.445,13.4345,13.4398,6000.0
2005-06-15 13:50:00,25.45,25.46,25.44,25.45,13600.0,13.4398,13.445,13.4345,13.4398,13600.0
2005-06-15 13:55:00,25.46,25.5,25.46,25.48,18400.0,13.445,13.4662,13.445,13.4556,18400.0
2005-06-15 14:00:00,25.48,25.48,25.45,25.48,63800.0,13.4556,13.4556,13.4398,13.4556,63800.0
2005-06-15 14:05:00,25.47,25.48,25.46,25.47,24200.0,13.4503,13.4556,13.445,13.4503,24200.0
2005-06-15 14:10:00,25.47,25.47,25.45,25.46,12400.0,13.4503,13.4503,13.4398,13.445,12400.0
2005-06-15 14:15:00,25.46,25.49,25.45,25.48,52000.0,13.445,13.4609,13.4398,13.4556,52000.0
2005-06-15 14:20:00,25.48,25.48,25.46,25.46,18800.0,13.4556,13.4556,13.445,13.445,18800.0
2005-06-15 14:25:00,25.46,25.46,25.43,25.45,23600.0,13.445,13.445,13.4292,13.4398,23600.0
2005-06-15 14:30:00,25.46,25.46,25.43,25.44,13200.0,13.445,13.445,13.4292,13.4345,13200.0
2005-06-15 14:35:00,25.44,25.45,25.43,25.44,24600.0,13.4345,13.4398,13.4292,13.4345,24600.0
2005-06-15 14:40:00,25.44,25.45,25.43,25.43,19600.0,13.4345,13.4398,13.4292,13.4292,19600.0
2005-06-15 14:45:00,25.43,25.45,25.43,25.43,27000.0,13.4292,13.4398,13.4292,13.4292,27000.0
2005-06-15 14:50:00,25.44,25.45,25.43,25.43,29200.0,13.4345,13.4398,13.4292,13.4292,29200.0
2005-06-15 14:55:00,25.44,25.45,25.43,25.44,16600.0,13.4345,13.4398,13.4292,13.4345,16600.0
2005-06-15 15:00:00,25.45,25.45,25.44,25.44,17600.0,13.4398,13.4398,13.4345,13.4345,17600.0
2005-06-15 15:05:00,25.43,25.45,25.43,25.45,17400.0,13.4292,13.4398,13.4292,13.4398,17400.0
2005-06-15 15:10:00,25.45,25.46,25.45,25.45,19400.0,13.4398,13.445,13.4398,13.4398,19400.0
2005-06-15 15:15:00,25.45,25.45,25.44,25.44,14400.0,13.4398,13.4398,13.4345,13.4345,14400.0
2005-06-15 15:20:00,25.45,25.45,25.43,25.43,20600.0,13.4398,13.4398,13.4292,13.4292,20600.0
2005-06-15 15:25:00,25.44,25.45,25.43,25.44,12200.0,13.4345,13.4398,13.4292,13.4345,12200.0
2005-06-15 15:30:00,25.45,25.47,25.44,25.47,64600.0,13.4398,13.4503,13.4345,13.4503,64600.0
2005-06-15 15:35:00,25.47,25.48,25.45,25.46,35800.0,13.4503,13.4556,13.4398,13.445,35800.0
2005-06-15 15:40:00,25.46,25.48,25.46,25.48,19800.0,13.445,13.4556,13.445,13.4556,19800.0
2005-06-15 15:45:00,25.48,25.49,25.48,25.48,18600.0,13.4556,13.4609,13.4556,13.4556,18600.0
2005-06-15 15:50:00,25.48,25.5,25.48,25.49,43400.0,13.4556,13.4662,13.4556,13.4609,43400.0
2005-06-15 15:55:00,25.49,25.5,25.49,25.49,36200.0,13.4609,13.4662,13.4609,13.4609,36200.0
2005-06-16 09:30:00,25.5,25.53,25.48,25.49,53600.0,13.4662,13.482,13.4556,13.4609,53600.0
2005-06-16 09:35:00,25.47,25.48,25.43,25.43,13600.0,13.4503,13.4556,13.4292,13.4292,13600.0
2005-06-16 09:40:00,25.43,25.48,25.43,25.46,14800.0,13.4292,13.4556,13.4292,13.445,14800.0
2005-06-16 09:45:00,25.47,25.48,25.46,25.47,17200.0,13.4503,13.4556,13.445,13.4503,17200.0
2005-06-16 09:50:00,25.48,25.49,25.47,25.48,21200.0,13.4556,13.4609,13.4503,13.4556,21200.0
2005-06-16 09:55:00,25.48,25.5,25.48,25.5,14600.0,13.4556,13.4662,13.4556,13.4662,14600.0
2005-06-16 10:00:00,25.5,25.5,25.49,25.49,18600.0,13.4662,13.4662,13.4609,13.4609,18600.0
2005-06-16 10:05:00,25.5,25.52,25.49,25.51,89200.0,13.4662,13.4767,13.4609,13.4714,89200.0
2005-06-16 10:10:00,25.52,25.53,25.49,25.52,19600.0,13.4767,13.482,13.4609,13.4767,19600.0
2005-06-16 10:15:00,25.52,25.54,25.5,25.51,23200.0,13.4767,13.4873,13.4662,13.4714,23200.0
2005-06-16 10:20:00,25.5,25.51,25.48,25.48,14000.0,13.4662,13.4714,13.4556,13.4556,14000.0
2005-06-16 10:25:00,25.48,25.54,25.48,25.54,12200.0,13.4556,13.4873,13.4556,13.4873,12200.0
2005-06-16 10:30:00,25.54,25.54,25.52,25.52,19400.0,13.4873,13.4873,13.4767,13.4767,19400.0
2005-06-16 10:35:00,25.52,25.53,25.52,25.53,13800.0,13.4767,13.482,13.4767,13.482,13800.0
2005-06-16 10:40:00,25.53,25.57,25.53,25.56,22000.0,13.482,13.5031,13.482,13.4978,22000.0
2005-06-16 10:45:00,25.56,25.56,25.52,25.52,24600.0,13.4978,13.4978,13.4767,13.4767,24600.0
2005-06-16 10:50:00,25.52,25.52,25.5,25.5,10000.0,13.4767,13.4767,13.4662,13.4662,10000.0
2005-06-16 10:55:00,25.51,25.51,25.5,25.5,8400.0,13.4714,13.4714,13.4662,13.4662,8400.0
2005-06-16 11:00:00,25.5,25.51,25.5,25.51,17000.0,13.4662,13.4714,13.4662,13.4714,17000.0
2005-06-16 11:05:00,25.5,25.51,25.49,25.49,26400.0,13.4662,13.4714,13.4609,13.4609,26400.0
2005-06-16 11:10:00,25.49,25.49,25.48,25.49,11600.0,13.4609,13.4609,13.4556,13.4609,11600.0
2005-06-16 11:15:00,25.49,25.49,25.48,25.49,7800.0,13.4609,13.4609,13.4556,13.4609,7800.0
2005-06-16 11:20:00,25.49,25.49,25.47,25.47,13000.0,13.4609,13.4609,13.4503,13.4503,13000.0
2005-06-16 11:25:00,25.47,25.48,25.47,25.47,6400.0,13.4503,13.4556,13.4503,13.4503,6400.0
2005-06-16 11:30:00,25.47,25.49,25.46,25.48,21200.0,13.4503,13.4609,13.445,13.4556,21200.0
2005-06-16 11:35:00,25.48,25.48,25.47,25.48,5400.0,13.4556,13.4556,13.4503,13.4556,5400.0
2005-06-16 11:40:00,25.48,25.48,25.43,25.44,393600.0,13.4556,13.4556,13.4292,13.4345,393600.0
2005-06-16 11:45:00,25.45,25.45,25.44,25.45,13800.0,13.4398,13.4398,13.4345,13.4398,13800.0
2005-06-16 11:50:00,25.45,25.48,25.45,25.47,24200.0,13.4398,13.4556,13.4398,13.4503,24200.0
2005-06-16 11:55:00,25.48,25.48,25.48,25.48,13000.0,13.4556,13.4556,13.4556,13.4556,13000.0
2005-06-16 12:00:00,25.47,25.47,25.46,25.46,22200.0,13.4503,13.4503,13.445,13.445,22200.0
2005-06-16 12:05:00,25.45,25.46,25.45,25.45,34400.0,13.4398,13.445,13.4398,13.4398,34400.0
2005-06-16 12:10:00,25.46,25.46,25.4,25.4,45200.0,13.445,13.445,13.4134,13.4134,45200.0
2005-06-16 12:15:00,25.4,25.42,25.4,25.42,6600.0,13.4134,13.4239,13.4134,13.4239,6600.0
2005-06-16 12:20:00,25.43,25.44,25.43,25.44,7400.0,13.4292,13.4345,13.4292,13.4345,7400.0
2005-06-16 12:25:00,25.45,25.45,25.43,25.43,7600.0,13.4398,13.4398,13.4292,13.4292,7600.0
2005-06-16 12:30:00,25.43,25.45,25.43,25.45,13600.0,13.4292,13.4398,13.4292,13.4398,13600.0
2005-06-16 12:35:00,25.44,25.46,25.44,25.46,8400.0,13.4345,13.445,13.4345,13.445,8400.0
2005-06-16 12:40:00,25.45,25.46,25.43,25.45,14200.0,13.4398,13.445,13.4292,13.4398,14200.0
2005-06-16 12:45:00,25.45,25.45,25.43,25.43,29800.0,13.4398,13.4398,13.4292,13.4292,29800.0
2005-06-16 12:50:00,25.43,25.43,25.42,25.42,13800.0,13.4292,13.4292,13.4239,13.4239,13800.0
2005-06-16 12:55:00,25.42,25.43,25.42,25.42,11000.0,13.4239,13.4292,13.4239,13.4239,11000.0
2005-06-16 13:00:00,25.41,25.43,25.41,25.43,8000.0,13.4186,13.4292,13.4186,13.4292,8000.0
2005-06-16 13:05:00,25.45,25.45,25.42,25.42,20200.0,13.4398,13.4398,13.4239,13.4239,20200.0
2005-06-16 13:10:00,25.42,25.43,25.42,25.43,6000.0,13.4239,13.4292,13.4239,13.4292,6000.0
2005-06-16 13:15:00,25.42,25.43,25.42,25.43,20600.0,13.4239,13.4292,13.4239,13.4292,20600.0
2005-06-16 13:20:00,25.43,25.43,25.43,25.43,23600.0,13.4292,13.4292,13.4292,13.4292,23600.0
2005-06-16 13:25:00,25.43,25.43,25.43,25.43,18200.0,13.4292,13.4292,13.4292,13.4292,18200.0
2005-06-16 13:30:00,25.43,25.45,25.43,25.45,22000.0,13.4292,13.4398,13.4292,13.4398,22000.0
2005-06-16 13:35:00,25.45,25.45,25.44,25.45,31400.0,13.4398,13.4398,13.4345,13.4398,31400.0
2005-06-16 13:40:00,25.44,25.44,25.42,25.43,19000.0,13.4345,13.4345,13.4239,13.4292,19000.0
2005-06-16 13:45:00,25.43,25.43,25.43,25.43,9600.0,13.4292,13.4292,13.4292,13.4292,9600.0
2005-06-16 13:50:00,25.42,25.43,25.42,25.43,10200.0,13.4239,13.4292,13.4239,13.4292,10200.0
2005-06-16 13:55:00,25.43,25.45,25.43,25.45,7400.0,13.4292,13.4398,13.4292,13.4398,7400.0
2005-06-16 14:00:00,25.44,25.45,25.43,25.44,12000.0,13.4345,13.4398,13.4292,13.4345,12000.0
2005-06-16 14:05:00,25.43,25.45,25.43,25.43,20000.0,13.4292,13.4398,13.4292,13.4292,20000.0
2005-06-16 14:10:00,25.43,25.45,25.43,25.45,12800.0,13.4292,13.4398,13.4292,13.4398,12800.0
2005-06-16 14:15:00,25.43,25.44,25.43,25.43,13000.0,13.4292,13.4345,13.4292,13.4292,13000.0
2005-06-16 14:20:00,25.43,25.45,25.43,25.45,17000.0,13.4292,13.4398,13.4292,13.4398,17000.0
2005-06-16 14:25:00,25.44,25.45,25.43,25.43,24600.0,13.4345,13.4398,13.4292,13.4292,24600.0
2005-06-16 14:30:00,25.43,25.48,25.43,25.46,10600.0,13.4292,13.4556,13.4292,13.445,10600.0
2005-06-16 14:35:00,25.45,25.47,25.45,25.47,6400.0,13.4398,13.4503,13.4398,13.4503,6400.0
2005-06-16 14:40:00,25.46,25.47,25.46,25.47,27400.0,13.445,13.4503,13.445,13.4503,27400.0
2005-06-16 14:45:00,25.46,25.47,25.45,25.46,21400.0,13.445,13.4503,13.4398,13.445,21400.0
2005-06-16 14:50:00,25.45,25.46,25.45,25.46,16400.0,13.4398,13.445,13.4398,13.445,16400.0
2005-06-16 14:55:00,25.47,25.47,25.45,25.46,29800.0,13.4503,13.4503,13.4398,13.445,29800.0
2005-06-16 15:00:00,25.45,25.46,25.45,25.45,38400.0,13.4398,13.445,13.4398,13.4398,38400.0
2005-06-16 15:05:00,25.45,25.46,25.45,25.46,76600.0,13.4398,13.445,13.4398,13.445,76600.0
2005-06-16 15:10:00,25.46,25.47,25.46,25.47,24800.0,13.445,13.4503,13.445,13.4503,24800.0
2005-06-16 15:15:00,25.46,25.48,25.46,25.47,19800.0,13.445,13.4556,13.445,13.4503,19800.0
2005-06-16 15:20:00,25.47,25.47,25.46,25.47,52200.0,13.4503,13.4503,13.445,13.4503,52200.0
2005-06-16 15:25:00,25.47,25.48,25.47,25.47,20600.0,13.4503,13.4556,13.4503,13.4503,20600.0
2005-06-16 15:30:00,25.47,25.48,25.47,25.47,44000.0,13.4503,13.4556,13.4503,13.4503,44000.0
2005-06-16 15:35:00,25.47,25.48,25.47,25.47,28400.0,13.4503,13.4556,13.4503,13.4503,28400.0
2005-06-16 15:40:00,25.47,25.5,25.47,25.5,212800.0,13.4503,13.4662,13.4503,13.4662,212800.0
2005-06-16 15:45:00,25.49,25.51,25.49,25.5,60200.0,13.4609,13.4714,13.4609,13.4662,60200.0
2005-06-16 15:50:00,25.5,25.52,25.49,25.5,98400.0,13.4662,13.4767,13.4609,13.4662,98400.0
2005-06-16 15:55:00,25.49,25.5,25.47,25.47,44600.0,13.4609,13.4662,13.4503,13.4503,44600.0
2005-06-17 09:30:00,25.53,25.55,25.5,25.55,854400.0,13.482,13.4926,13.4662,13.4926,854400.0
2005-06-17 09:35:00,25.55,25.55,25.5,25.5,50200.0,13.4926,13.4926,13.4662,13.4662,50200.0
2005-06-17 09:40:00,25.5,25.5,25.48,25.5,24400.0,13.4662,13.4662,13.4556,13.4662,24400.0
2005-06-17 09:45:00,25.5,25.5,25.49,25.5,117000.0,13.4662,13.4662,13.4609,13.4662,117000.0
2005-06-17 09:50:00,25.5,25.53,25.5,25.5,155000.0,13.4662,13.482,13.4662,13.4662,155000.0
2005-06-17 09:55:00,25.52,25.54,25.5,25.54,56400.0,13.4767,13.4873,13.4662,13.4873,56400.0
2005-06-17 10:00:00,25.52,25.54,25.5,25.51,99200.0,13.4767,13.4873,13.4662,13.4714,99200.0
2005-06-17 10:05:00,25.53,25.53,25.5,25.52,38000.0,13.482,13.482,13.4662,13.4767,38000.0
2005-06-17 10:10:00,25.52,25.53,25.5,25.52,54800.0,13.4767,13.482,13.4662,13.4767,54800.0
2005-06-17 10:15:00,25.52,25.53,25.5,25.51,34000.0,13.4767,13.482,13.4662,13.4714,34000.0
2005-06-17 10:20:00,25.51,25.53,25.51,25.53,72600.0,13.4714,13.482,13.4714,13.482,72600.0
2005-06-17 10:25:00,25.53,25.53,25.51,25.52,79000.0,13.482,13.482,13.4714,13.4767,79000.0
2005-06-17 10:30:00,25.52,25.53,25.52,25.53,38400.0,13.4767,13.482,13.4767,13.482,38400.0
2005-06-17 10:35:00,25.53,25.53,25.51,25.52,76800.0,13.482,13.482,13.4714,13.4767,76800.0
2005-06-17 10:40:00,25.52,25.54,25.51,25.54,14400.0,13.4767,13.4873,13.4714,13.4873,14400.0
2005-06-17 10:45:00,25.54,25.56,25.54,25.56,43800.0,13.4873,13.4978,13.4873,13.4978,43800.0
2005-06-17 10:50:00,25.56,25.58,25.55,25.56,43600.0,13.4978,13.5084,13.4926,13.4978,43600.0
2005-06-17 10:55:00,25.56,25.56,25.54,25.54,18200.0,13.4978,13.4978,13.4873,13.4873,18200.0
2005-06-17 11:00:00,25.55,25.55,25.54,25.54,33600.0,13.4926,13.4926,13.4873,13.4873,33600.0
2005-06-17 11:05:00,25.54,25.55,25.54,25.55,22000.0,13.4873,13.4926,13.4873,13.4926,22000.0
2005-06-17 11:10:00,25.55,25.56,25.55,25.55,64800.0,13.4926,13.4978,13.4926,13.4926,64800.0
2005-06-17 11:15:00,25.55,25.57,25.55,25.55,25200.0,13.4926,13.5031,13.4926,13.4926,25200.0
2005-06-17 11:20:00,25.55,25.59,25.55,25.59,28800.0,13.4926,13.5137,13.4926,13.5137,28800.0
2005-06-17 11:25:00,25.6,25.6,25.55,25.59,78600.0,13.519,13.519,13.4926,13.5137,78600.0
2005-06-17 11:30:00,25.59,25.6,25.59,25.59,20400.0,13.5137,13.519,13.5137,13.5137,20400.0
2005-06-17 11:35:00,25.59,25.6,25.58,25.58,22400.0,13.5137,13.519,13.5084,13.5084,22400.0
2005-06-17 11:40:00,25.58,25.58,25.57,25.58,16400.0,13.5084,13.5084,13.5031,13.5084,16400.0
2005-06-17 11:45:00,25.58,25.58,25.55,25.55,23200.0,13.5084,13.5084,13.4926,13.4926,23200.0
2005-06-17 11:50:00,25.56,25.57,25.55,25.56,8400.0,13.4978,13.5031,13.4926,13.4978,8400.0
2005-06-17 11:55:00,25.57,25.59,25.57,25.59,22400.0,13.5031,13.5137,13.5031,13.5137,22400.0
2005-06-17 12:00:00,25.59,25.59,25.58,25.59,4000.0,13.5137,13.5137,13.5084,13.5137,4000.0
2005-06-17 12:05:00,25.59,25.59,25.55,25.59,15800.0,13.5137,13.5137,13.4926,13.5137,15800.0
2005-06-17 12:10:00,25.58,25.58,25.57,25.57,5000.0,13.5084,13.5084,13.5031,13.5031,5000.0
2005-06-17 12:15:00,25.58,25.58,25.57,25.57,8000.0,13.5084,13.5084,13.5031,13.5031,8000.0
2005-06-17 12:20:00,25.57,25.58,25.57,25.57,10000.0,13.5031,13.5084,13.5031,13.5031,10000.0
2005-06-17 12:25:00,25.57,25.57,25.56,25.56,16000.0,13.5031,13.5031,13.4978,13.4978,16000.0
2005-06-17 12:30:00,25.56,25.58,25.56,25.57,41400.0,13.4978,13.5084,13.4978,13.5031,41400.0
2005-06-17 12:35:00,25.57,25.57,25.54,25.55,18000.0,13.5031,13.5031,13.4873,13.4926,18000.0
2005-06-17 12:40:00,25.56,25.56,25.56,25.56,13600.0,13.4978,13.4978,13.4978,13.4978,13600.0
2005-06-17 12:45:00,25.56,25.56,25.55,25.55,10200.0,13.4978,13.4978,13.4926,13.4926,10200.0
2005-06-17 12:50:00,25.55,25.56,25.55,25.56,8800.0,13.4926,13.4978,13.4926,13.4978,8800.0
2005-06-17 12:55:00,25.56,25.56,25.55,25.56,14800.0,13.4978,13.4978,13.4926,13.4978,14800.0
2005-06-17 13:00:00,25.56,25.56,25.55,25.56,29800.0,13.4978,13.4978,13.4926,13.4978,29800.0
2005-06-17 13:05:00,25.55,25.58,25.55,25.57,20400.0,13.4926,13.5084,13.4926,13.5031,20400.0
2005-06-17 13:10:00,25.57,25.59,25.57,25.59,89600.0,13.5031,13.5137,13.5031,13.5137,89600.0
2005-06-17 13:15:00,25.58,25.59,25.58,25.59,17400.0,13.5084,13.5137,13.5084,13.5137,17400.0
2005-06-17 13:20:00,25.59,25.59,25.59,25.59,15200.0,13.5137,13.5137,13.5137,13.5137,15200.0
2005-06-17 13:25:00,25.59,25.59,25.57,25.57,20000.0,13.5137,13.5137,13.5031,13.5031,20000.0
2005-06-17 13:30:00,25.57,25.57,25.57,25.57,16200.0,13.5031,13.5031,13.5031,13.5031,16200.0
2005-06-17 13:35:00,25.57,25.57,25.57,25.57,11600.0,13.5031,13.5031,13.5031,13.5031,11600.0
2005-06-17 13:40:00,25.57,25.58,25.55,25.57,24800.0,13.5031,13.5084,13.4926,13.5031,24800.0
2005-06-17 13:45:00,25.57,25.59,25.55,25.55,33400.0,13.5031,13.5137,13.4926,13.4926,33400.0
2005-06-17 13:50:00,25.56,25.6,25.56,25.6,10400.0,13.4978,13.519,13.4978,13.519,10400.0
2005-06-17 13:55:00,25.6,25.6,25.59,25.6,8000.0,13.519,13.519,13.5137,13.519,8000.0
2005-06-17 14:00:00,25.59,25.62,25.59,25.62,22400.0,13.5137,13.5295,13.5137,13.5295,22400.0
2005-06-17 14:05:00,25.62,25.64,25.62,25.64,24400.0,13.5295,13.5401,13.5295,13.5401,24400.0
2005-06-17 14:10:00,25.64,25.65,25.64,25.65,15600.0,13.5401,13.5454,13.5401,13.5454,15600.0
2005-06-17 14:15:00,25.65,25.65,25.64,25.64,155200.0,13.5454,13.5454,13.5401,13.5401,155200.0
2005-06-17 14:20:00,25.64,25.64,25.63,25.63,8400.0,13.5401,13.5401,13.5348,13.5348,8400.0
2005-06-17 14:25:00,25.64,25.64,25.61,25.62,21200.0,13.5401,13.5401,13.5243,13.5295,21200.0
2005-06-17 14:30:00,25.61,25.63,25.61,25.63,259400.0,13.5243,13.5348,13.5243,13.5348,259400.0
2005-06-17 14:35:00,25.62,25.64,25.62,25.64,29200.0,13.5295,13.5401,13.5295,13.5401,29200.0
2005-06-17 14:40:00,25.64,25.64,25.62,25.63,15200.0,13.5401,13.5401,13.5295,13.5348,15200.0
2005-06-17 14:45:00,25.63,25.63,25.63,25.63,47000.0,13.5348,13.5348,13.5348,13.5348,47000.0
2005-06-17 14:50:00,25.63,25.63,25.62,25.62,18200.0,13.5348,13.5348,13.5295,13.5295,18200.0
2005-06-17 14:55:00,25.63,25.63,25.63,25.63,17600.0,13.5348,13.5348,13.5348,13.5348,17600.0
2005-06-17 15:00:00,25.63,25.64,25.63,25.64,13000.0,13.5348,13.5401,13.5348,13.5401,13000.0
2005-06-17 15:05:00,25.64,25.64,25.63,25.63,30000.0,13.5401,13.5401,13.5348,13.5348,30000.0
2005-06-17 15:10:00,25.63,25.63,25.61,25.63,20000.0,13.5348,13.5348,13.5243,13.5348,20000.0
2005-06-17 15:15:00,25.63,25.64,25.62,25.63,33800.0,13.5348,13.5401,13.5295,13.5348,33800.0
2005-06-17 15:20:00,25.63,25.64,25.62,25.63,28000.0,13.5348,13.5401,13.5295,13.5348,28000.0
2005-06-17 15:25:00,25.63,25.64,25.63,25.64,17800.0,13.5348,13.5401,13.5348,13.5401,17800.0
2005-06-17 15:30:00,25.64,25.64,25.61,25.61,40600.0,13.5401,13.5401,13.5243,13.5243,40600.0
2005-06-17 15:35:00,25.61,25.63,25.61,25.63,45400.0,13.5243,13.5348,13.5243,13.5348,45400.0
2005-06-17 15:40:00,25.63,25.63,25.6,25.6,130600.0,13.5348,13.5348,13.519,13.519,130600.0
2005-06-17 15:45:00,25.6,25.6,25.59,25.59,50600.0,13.519,13.519,13.5137,13.5137,50600.0
2005-06-17 15:50:00,25.59,25.61,25.59,25.6,54000.0,13.5137,13.5243,13.5137,13.519,54000.0
2005-06-17 15:55:00,25.6,25.63,25.59,25.63,83200.0,13.519,13.5348,13.5137,13.5348,83200.0
2005-06-20 09:30:00,25.63,25.65,25.63,25.65,47400.0,13.5348,13.5454,13.5348,13.5454,47400.0
2005-06-20 09:35:00,25.65,25.65,25.56,25.57,19000.0,13.5454,13.5454,13.4978,13.5031,19000.0
2005-06-20 09:40:00,25.57,25.6,25.57,25.6,16400.0,13.5031,13.519,13.5031,13.519,16400.0
2005-06-20 09:45:00,25.6,25.61,25.58,25.61,10200.0,13.519,13.5243,13.5084,13.5243,10200.0
2005-06-20 09:50:00,25.61,25.61,25.58,25.59,18200.0,13.5243,13.5243,13.5084,13.5137,18200.0
2005-06-20 09:55:00,25.59,25.59,25.58,25.58,11200.0,13.5137,13.5137,13.5084,13.5084,11200.0
2005-06-20 10:00:00,25.58,25.58,25.53,25.53,20400.0,13.5084,13.5084,13.482,13.482,20400.0
2005-06-20 10:05:00,25.53,25.54,25.53,25.54,13400.0,13.482,13.4873,13.482,13.4873,13400.0
2005-06-20 10:10:00,25.55,25.59,25.54,25.59,17400.0,13.4926,13.5137,13.4873,13.5137,17400.0
2005-06-20 10:15:00,25.57,25.58,25.54,25.54,14200.0,13.5031,13.5084,13.4873,13.4873,14200.0
2005-06-20 10:20:00,25.53,25.54,25.52,25.53,22000.0,13.482,13.4873,13.4767,13.482,22000.0
2005-06-20 10:25:00,25.53,25.54,25.45,25.46,83800.0,13.482,13.4873,13.4398,13.445,83800.0
2005-06-20 10:30:00,25.48,25.48,25.45,25.47,46200.0,13.4556,13.4556,13.4398,13.4503,46200.0
2005-06-20 10:35:00,25.47,25.49,25.47,25.49,38800.0,13.4503,13.4609,13.4503,13.4609,38800.0
2005-06-20 10:40:00,25.49,25.49,25.45,25.46,54200.0,13.4609,13.4609,13.4398,13.445,54200.0
2005-06-20 10:45:00,25.46,25.47,25.46,25.47,29400.0,13.445,13.4503,13.445,13.4503,29400.0
2005-06-20 10:50:00,25.47,25.48,25.47,25.48,26400.0,13.4503,13.4556,13.4503,13.4556,26400.0
2005-06-20 10:55:00,25.48,25.5,25.48,25.49,32600.0,13.4556,13.4662,13.4556,13.4609,32600.0
2005-06-20 11:00:00,25.49,25.5,25.48,25.49,70800.0,13.4609,13.4662,13.4556,13.4609,70800.0
2005-06-20 11:05:00,25.49,25.49,25.48,25.48,29000.0,13.4609,13.4609,13.4556,13.4556,29000.0
2005-06-20 11:10:00,25.48,25.5,25.47,25.5,18400.0,13.4556,13.4662,13.4503,13.4662,18400.0
2005-06-20 11:15:00,25.5,25.51,25.49,25.5,11400.0,13.4662,13.4714,13.4609,13.4662,11400.0
2005-06-20 11:20:00,25.5,25.5,25.47,25.5,28800.0,13.4662,13.4662,13.4503,13.4662,28800.0
2005-06-20 11:25:00,25.49,25.5,25.47,25.5,35000.0,13.4609,13.4662,13.4503,13.4662,35000.0
2005-06-20 11:30:00,25.5,25.5,25.5,25.5,19400.0,13.4662,13.4662,13.4662,13.4662,19400.0
2005-06-20 11:35:00,25.5,25.5,25.49,25.5,14200.0,13.4662,13.4662,13.4609,13.4662,14200.0
2005-06-20 11:40:00,25.5,25.53,25.5,25.52,35400.0,13.4662,13.482,13.4662,13.4767,35400.0
2005-06-20 11:45:00,25.52,25.53,25.52,25.52,10000.0,13.4767,13.482,13.4767,13.4767,10000.0
2005-06-20 11:50:00,25.52,25.53,25.52,25.53,15400.0,13.4767,13.482,13.4767,13.482,15400.0
2005-06-20 11:55:00,25.52,25.55,25.5,25.55,41400.0,13.4767,13.4926,13.4662,13.4926,41400.0
2005-06-20 12:00:00,25.55,25.55,25.5,25.52,26000.0,13.4926,13.4926,13.4662,13.4767,26000.0
2005-06-20 12:05:00,25.52,25.53,25.52,25.53,13600.0,13.4767,13.482,13.4767,13.482,13600.0
2005-06-20 12:10:00,25.52,25.53,25.52,25.53,4400.0,13.4767,13.482,13.4767,13.482,4400.0
2005-06-20 12:15:00,25.53,25.53,25.53,25.53,6200.0,13.482,13.482,13.482,13.482,6200.0
2005-06-20 12:20:00,25.53,25.54,25.52,25.53,21200.0,13.482,13.4873,13.4767,13.482,21200.0
2005-06-20 12:25:00,25.52,25.53,25.52,25.52,11200.0,13.4767,13.482,13.4767,13.4767,11200.0
2005-06-20 12:30:00,25.52,25.54,25.52,25.54,15000.0,13.4767,13.4873,13.4767,13.4873,15000.0
2005-06-20 12:35:00,25.54,25.54,25.53,25.53,8600.0,13.4873,13.4873,13.482,13.482,8600.0
2005-06-20 12:40:00,25.53,25.54,25.52,25.54,13800.0,13.482,13.4873,13.4767,13.4873,13800.0
2005-06-20 12:45:00,25.55,25.55,25.54,25.54,7800.0,13.4926,13.4926,13.4873,13.4873,7800.0
2005-06-20 12:50:00,25.54,25.55,25.53,25.53,15600.0,13.4873,13.4926,13.482,13.482,15600.0
2005-06-20 12:55:00,25.53,25.53,25.52,25.53,10400.0,13.482,13.482,13.4767,13.482,10400.0
2005-06-20 13:00:00,25.52,25.53,25.49,25.5,44200.0,13.4767,13.482,13.4609,13.4662,44200.0
2005-06-20 13:05:00,25.5,25.5,25.5,25.5,11200.0,13.4662,13.4662,13.4662,13.4662,11200.0
2005-06-20 13:10:00,25.51,25.52,25.5,25.52,11000.0,13.4714,13.4767,13.4662,13.4767,11000.0
2005-06-20 13:15:00,25.52,25.52,25.51,25.51,2800.0,13.4767,13.4767,13.4714,13.4714,2800.0
2005-06-20 13:20:00,25.51,25.52,25.5,25.5,10600.0,13.4714,13.4767,13.4662,13.4662,10600.0
2005-06-20 13:25:00,25.51,25.51,25.5,25.5,9200.0,13.4714,13.4714,13.4662,13.4662,9200.0
2005-06-20 13:30:00,25.5,25.5,25.47,25.47,29400.0,13.4662,13.4662,13.4503,13.4503,29400.0
2005-06-20 13:35:00,25.48,25.49,25.48,25.49,9600.0,13.4556,13.4609,13.4556,13.4609,9600.0
2005-06-20 13:40:00,25.49,25.5,25.49,25.5,13600.0,13.4609,13.4662,13.4609,13.4662,13600.0
2005-06-20 13:45:00,25.49,25.5,25.49,25.49,15800.0,13.4609,13.4662,13.4609,13.4609,15800.0
2005-06-20 13:50:00,25.49,25.49,25.49,25.49,11200.0,13.4609,13.4609,13.4609,13.4609,11200.0
2005-06-20 13:55:00,25.49,25.49,25.48,25.48,7400.0,13.4609,13.4609,13.4556,13.4556,7400.0
2005-06-20 14:00:00,25.49,25.49,25.46,25.47,8800.0,13.4609,13.4609,13.445,13.4503,8800.0
2005-06-20 14:05:00,25.47,25.48,25.46,25.46,7800.0,13.4503,13.4556,13.445,13.445,7800.0
2005-06-20 14:10:00,25.46,25.47,25.45,25.46,16000.0,13.445,13.4503,13.4398,13.445,16000.0
2005-06-20 14:15:00,25.46,25.46,25.45,25.45,11600.0,13.445,13.445,13.4398,13.4398,11600.0
2005-06-20 14:20:00,25.45,25.49,25.45,25.46,19000.0,13.4398,13.4609,13.4398,13.445,19000.0
2005-06-20 14:25:00,25.46,25.47,25.45,25.47,11800.0,13.445,13.4503,13.4398,13.4503,11800.0
2005-06-20 14:30:00,25.47,25.48,25.46,25.46,57200.0,13.4503,13.4556,13.445,13.445,57200.0
2005-06-20 14:35:00,25.46,25.48,25.46,25.48,21000.0,13.445,13.4556,13.445,13.4556,21000.0
2005-06-20 14:40:00,25.48,25.48,25.46,25.47,26800.0,13.4556,13.4556,13.445,13.4503,26800.0
2005-06-20 14:45:00,25.47,25.48,25.47,25.47,31800.0,13.4503,13.4556,13.4503,13.4503,31800.0
2005-06-20 14:50:00,25.47,25.48,25.46,25.48,61800.0,13.4503,13.4556,13.445,13.4556,61800.0
2005-06-20 14:55:00,25.47,25.49,25.47,25.49,12400.0,13.4503,13.4609,13.4503,13.4609,12400.0
2005-06-20 15:00:00,25.49,25.49,25.49,25.49,23800.0,13.4609,13.4609,13.4609,13.4609,23800.0
2005-06-20 15:05:00,25.53,25.56,25.5,25.55,33800.0,13.482,13.4978,13.4662,13.4926,33800.0
2005-06-20 15:10:00,25.55,25.55,25.53,25.53,46000.0,13.4926,13.4926,13.482,13.482,46000.0
2005-06-20 15:15:00,25.53,25.53,25.52,25.52,35400.0,13.482,13.482,13.4767,13.4767,35400.0
2005-06-20 15:20:00,25.52,25.52,25.5,25.52,25600.0,13.4767,13.4767,13.4662,13.4767,25600.0
2005-06-20 15:25:00,25.52,25.53,25.52,25.52,36600.0,13.4767,13.482,13.4767,13.4767,36600.0
2005-06-20 15:30:00,25.52,25.53,25.52,25.52,28600.0,13.4767,13.482,13.4767,13.4767,28600.0
2005-06-20 15:35:00,25.52,25.53,25.52,25.52,83600.0,13.4767,13.482,13.4767,13.4767,83600.0
2005-06-20 15:40:00,25.52,25.52,25.5,25.5,23000.0,13.4767,13.4767,13.4662,13.4662,23000.0
2005-06-20 15:45:00,25.5,25.5,25.5,25.5,32800.0,13.4662,13.4662,13.4662,13.4662,32800.0
2005-06-20 15:50:00,25.5,25.52,25.5,25.52,92400.0,13.4662,13.4767,13.4662,13.4767,92400.0
2005-06-20 15:55:00,25.52,25.52,25.5,25.5,34200.0,13.4767,13.4767,13.4662,13.4662,34200.0
2005-06-21 09:30:00,25.5,25.53,25.5,25.53,83400.0,13.4662,13.482,13.4662,13.482,83400.0
2005-06-21 09:35:00,25.53,25.53,25.51,25.51,27600.0,13.482,13.482,13.4714,13.4714,27600.0
2005-06-21 09:40:00,25.52,25.52,25.47,25.48,22800.0,13.4767,13.4767,13.4503,13.4556,22800.0
2005-06-21 09:45:00,25.46,25.48,25.46,25.47,13600.0,13.445,13.4556,13.445,13.4503,13600.0
2005-06-21 09:50:00,25.47,25.47,25.45,25.46,20600.0,13.4503,13.4503,13.4398,13.445,20600.0
2005-06-21 09:55:00,25.46,25.46,25.42,25.43,28400.0,13.445,13.445,13.4239,13.4292,28400.0
2005-06-21 10:00:00,25.43,25.47,25.42,25.47,39800.0,13.4292,13.4503,13.4239,13.4503,39800.0
2005-06-21 10:05:00,25.48,25.49,25.45,25.46,17800.0,13.4556,13.4609,13.4398,13.445,17800.0
2005-06-21 10:10:00,25.45,25.47,25.43,25.47,17600.0,13.4398,13.4503,13.4292,13.4503,17600.0
2005-06-21 10:15:00,25.47,25.5,25.47,25.47,8800.0,13.4503,13.4662,13.4503,13.4503,8800.0
2005-06-21 10:20:00,25.46,25.48,25.44,25.46,16800.0,13.445,13.4556,13.4345,13.445,16800.0
2005-06-21 10:25:00,25.46,25.53,25.46,25.5,18600.0,13.445,13.482,13.445,13.4662,18600.0
2005-06-21 10:30:00,25.53,25.53,25.48,25.49,16600.0,13.482,13.482,13.4556,13.4609,16600.0
2005-06-21 10:35:00,25.48,25.53,25.46,25.48,5800.0,13.4556,13.482,13.445,13.4556,5800.0
2005-06-21 10:40:00,25.48,25.52,25.46,25.49,27000.0,13.4556,13.4767,13.445,13.4609,27000.0
2005-06-21 10:45:00,25.5,25.5,25.47,25.47,20200.0,13.4662,13.4662,13.4503,13.4503,20200.0
2005-06-21 10:50:00,25.47,25.5,25.46,25.49,53400.0,13.4503,13.4662,13.445,13.4609,53400.0
2005-06-21 10:55:00,25.49,25.5,25.49,25.5,17000.0,13.4609,13.4662,13.4609,13.4662,17000.0
2005-06-21 11:00:00,25.5,25.52,25.5,25.51,23600.0,13.4662,13.4767,13.4662,13.4714,23600.0
2005-06-21 11:05:00,25.51,25.53,25.51,25.53,21400.0,13.4714,13.482,13.4714,13.482,21400.0
2005-06-21 11:10:00,25.53,25.53,25.51,25.51,16600.0,13.482,13.482,13.4714,13.4714,16600.0
2005-06-21 11:15:00,25.52,25.53,25.51,25.51,12000.0,13.4767,13.482,13.4714,13.4714,12000.0
2005-06-21 11:20:00,25.52,25.52,25.49,25.49,60000.0,13.4767,13.4767,13.4609,13.4609,60000.0
2005-06-21 11:25:00,25.49,25.5,25.49,25.49,6800.0,13.4609,13.4662,13.4609,13.4609,6800.0
2005-06-21 11:30:00,25.49,25.5,25.48,25.48,25000.0,13.4609,13.4662,13.4556,13.4556,25000.0
2005-06-21 11:35:00,25.48,25.5,25.48,25.5,23200.0,13.4556,13.4662,13.4556,13.4662,23200.0
2005-06-21 11:40:00,25.5,25.51,25.49,25.5,18400.0,13.4662,13.4714,13.4609,13.4662,18400.0
2005-06-21 11:45:00,25.5,25.51,25.5,25.5,9400.0,13.4662,13.4714,13.4662,13.4662,9400.0
2005-06-21 11:50:00,25.51,25.52,25.49,25.49,12200.0,13.4714,13.4767,13.4609,13.4609,12200.0
2005-06-21 11:55:00,25.49,25.49,25.48,25.48,58200.0,13.4609,13.4609,13.4556,13.4556,58200.0
2005-06-21 12:00:00,25.48,25.5,25.48,25.49,9600.0,13.4556,13.4662,13.4556,13.4609,9600.0
2005-06-21 12:05:00,25.49,25.5,25.49,25.5,9600.0,13.4609,13.4662,13.4609,13.4662,9600.0
2005-06-21 12:10:00,25.49,25.5,25.49,25.5,14400.0,13.4609,13.4662,13.4609,13.4662,14400.0
2005-06-21 12:15:00,25.5,25.5,25.5,25.5,36400.0,13.4662,13.4662,13.4662,13.4662,36400.0
2005-06-21 12:20:00,25.5,25.5,25.49,25.5,34800.0,13.4662,13.4662,13.4609,13.4662,34800.0
2005-06-21 12:25:00,25.49,25.49,25.47,25.47,17400.0,13.4609,13.4609,13.4503,13.4503,17400.0
2005-06-21 12:30:00,25.47,25.48,25.46,25.48,12600.0,13.4503,13.4556,13.445,13.4556,12600.0
2005-06-21 12:35:00,25.48,25.48,25.47,25.47,16000.0,13.4556,13.4556,13.4503,13.4503,16000.0
2005-06-21 12:40:00,25.47,25.49,25.47,25.48,20200.0,13.4503,13.4609,13.4503,13.4556,20200.0
2005-06-21 12:45:00,25.48,25.48,25.47,25.48,35400.0,13.4556,13.4556,13.4503,13.4556,35400.0
2005-06-21 12:50:00,25.47,25.48,25.47,25.48,12400.0,13.4503,13.4556,13.4503,13.4556,12400.0
2005-06-21 12:55:00,25.48,25.48,25.46,25.48,28800.0,13.4556,13.4556,13.445,13.4556,28800.0
2005-06-21 13:00:00,25.48,25.5,25.48,25.5,35200.0,13.4556,13.4662,13.4556,13.4662,35200.0
2005-06-21 13:05:00,25.5,25.5,25.5,25.5,15000.0,13.4662,13.4662,13.4662,13.4662,15000.0
2005-06-21 13:10:00,25.5,25.5,25.47,25.5,46200.0,13.4662,13.4662,13.4503,13.4662,46200.0
2005-06-21 13:15:00,25.5,25.5,25.49,25.5,34200.0,13.4662,13.4662,13.4609,13.4662,34200.0
2005-06-21 13:20:00,25.5,25.5,25.48,25.5,25200.0,13.4662,13.4662,13.4556,13.4662,25200.0
2005-06-21 13:25:00,25.5,25.51,25.5,25.5,98000.0,13.4662,13.4714,13.4662,13.4662,98000.0
2005-06-21 13:30:00,25.5,25.5,25.5,25.5,85000.0,13.4662,13.4662,13.4662,13.4662,85000.0
2005-06-21 13:35:00,25.5,25.51,25.5,25.5,28600.0,13.4662,13.4714,13.4662,13.4662,28600.0
2005-06-21 13:40:00,25.5,25.5,25.5,25.5,51600.0,13.4662,13.4662,13.4662,13.4662,51600.0
2005-06-21 13:45:00,25.5,25.5,25.49,25.5,38400.0,13.4662,13.4662,13.4609,13.4662,38400.0
2005-06-21 13:50:00,25.5,25.5,25.47,25.47,18600.0,13.4662,13.4662,13.4503,13.4503,18600.0
2005-06-21 13:55:00,25.47,25.48,25.46,25.48,45200.0,13.4503,13.4556,13.445,13.4556,45200.0
2005-06-21 14:00:00,25.48,25.5,25.48,25.49,43000.0,13.4556,13.4662,13.4556,13.4609,43000.0
2005-06-21 14:05:00,25.49,25.5,25.48,25.49,26400.0,13.4609,13.4662,13.4556,13.4609,26400.0
2005-06-21 14:10:00,25.49,25.5,25.49,25.49,67600.0,13.4609,13.4662,13.4609,13.4609,67600.0
2005-06-21 14:15:00,25.49,25.5,25.48,25.48,23000.0,13.4609,13.4662,13.4556,13.4556,23000.0
2005-06-21 14:20:00,25.49,25.49,25.48,25.49,26400.0,13.4609,13.4609,13.4556,13.4609,26400.0
2005-06-21 14:25:00,25.49,25.49,25.48,25.49,37800.0,13.4609,13.4609,13.4556,13.4609,37800.0
2005-06-21 14:30:00,25.49,25.49,25.48,25.48,21400.0,13.4609,13.4609,13.4556,13.4556,21400.0
2005-06-21 14:35:00,25.49,25.5,25.49,25.5,66600.0,13.4609,13.4662,13.4609,13.4662,66600.0
2005-06-21 14:40:00,25.5,25.5,25.48,25.48,58400.0,13.4662,13.4662,13.4556,13.4556,58400.0
2005-06-21 14:45:00,25.48,25.49,25.48,25.49,32200.0,13.4556,13.4609,13.4556,13.4609,32200.0
2005-06-21 14:50:00,25.49,25.5,25.48,25.48,11000.0,13.4609,13.4662,13.4556,13.4556,11000.0
2005-06-21 14:55:00,25.48,25.49,25.48,25.49,17800.0,13.4556,13.4609,13.4556,13.4609,17800.0
2005-06-21 15:00:00,25.49,25.49,25.47,25.48,23400.0,13.4609,13.4609,13.4503,13.4556,23400.0
2005-06-21 15:05:00,25.48,25.49,25.47,25.48,30000.0,13.4556,13.4609,13.4503,13.4556,30000.0
2005-06-21 15:10:00,25.48,25.48,25.47,25.47,38600.0,13.4556,13.4556,13.4503,13.4503,38600.0
2005-06-21 15:15:00,25.47,25.47,25.45,25.45,19800.0,13.4503,13.4503,13.4398,13.4398,19800.0
2005-06-21 15:20:00,25.45,25.47,25.45,25.45,60000.0,13.4398,13.4503,13.4398,13.4398,60000.0
2005-06-21 15:25:00,25.45,25.45,25.43,25.45,48400.0,13.4398,13.4398,13.4292,13.4398,48400.0
2005-06-21 15:30:00,25.45,25.48,25.45,25.48,19800.0,13.4398,13.4556,13.4398,13.4556,19800.0
2005-06-21 15:35:00,25.48,25.5,25.48,25.5,47400.0,13.4556,13.4662,13.4556,13.4662,47400.0
2005-06-21 15:40:00,25.5,25.5,25.49,25.49,31400.0,13.4662,13.4662,13.4609,13.4609,31400.0
2005-06-21 15:45:00,25.48,25.48,25.47,25.48,43000.0,13.4556,13.4556,13.4503,13.4556,43000.0
2005-06-21 15:50:00,25.48,25.5,25.48,25.5,45000.0,13.4556,13.4662,13.4556,13.4662,45000.0
2005-06-21 15:55:00,25.5,25.5,25.49,25.49,32400.0,13.4662,13.4662,13.4609,13.4609,32400.0
2005-06-22 09:30:00,25.57,25.59,25.55,25.55,60800.0,13.5031,13.5137,13.4926,13.4926,60800.0
2005-06-22 09:35:00,25.56,25.57,25.52,25.56,61200.0,13.4978,13.5031,13.4767,13.4978,61200.0
2005-06-22 09:40:00,25.56,25.59,25.56,25.58,47200.0,13.4978,13.5137,13.4978,13.5084,47200.0
2005-06-22 09:45:00,25.58,25.59,25.57,25.58,90000.0,13.5084,13.5137,13.5031,13.5084,90000.0
2005-06-22 09:50:00,25.57,25.58,25.57,25.57,25600.0,13.5031,13.5084,13.5031,13.5031,25600.0
2005-06-22 09:55:00,25.57,25.58,25.57,25.57,84400.0,13.5031,13.5084,13.5031,13.5031,84400.0
2005-06-22 10:00:00,25.57,25.57,25.55,25.56,23200.0,13.5031,13.5031,13.4926,13.4978,23200.0
2005-06-22 10:05:00,25.56,25.58,25.56,25.58,40200.0,13.4978,13.5084,13.4978,13.5084,40200.0
2005-06-22 10:10:00,25.58,25.58,25.57,25.57,9000.0,13.5084,13.5084,13.5031,13.5031,9000.0
2005-06-22 10:15:00,25.57,25.58,25.57,25.58,12600.0,13.5031,13.5084,13.5031,13.5084,12600.0
2005-06-22 10:20:00,25.58,25.58,25.57,25.57,41600.0,13.5084,13.5084,13.5031,13.5031,41600.0
2005-06-22 10:25:00,25.58,25.58,25.55,25.55,21000.0,13.5084,13.5084,13.4926,13.4926,21000.0
2005-06-22 10:30:00,25.54,25.58,25.54,25.57,34800.0,13.4873,13.5084,13.4873,13.5031,34800.0
2005-06-22 10:35:00,25.58,25.58,25.55,25.56,58200.0,13.5084,13.5084,13.4926,13.4978,58200.0
2005-06-22 10:40:00,25.56,25.58,25.56,25.57,44800.0,13.4978,13.5084,13.4978,13.5031,44800.0
2005-06-22 10:45:00,25.56,25.56,25.52,25.54,28600.0,13.4978,13.4978,13.4767,13.4873,28600.0
2005-06-22 10:50:00,25.54,25.54,25.52,25.52,31600.0,13.4873,13.4873,13.4767,13.4767,31600.0
2005-06-22 10:55:00,25.52,25.53,25.52,25.52,23600.0,13.4767,13.482,13.4767,13.4767,23600.0
2005-06-22 11:00:00,25.52,25.54,25.52,25.52,29800.0,13.4767,13.4873,13.4767,13.4767,29800.0
2005-06-22 11:05:00,25.52,25.52,25.52,25.52,9800.0,13.4767,13.4767,13.4767,13.4767,9800.0
2005-06-22 11:10:00,25.52,25.52,25.52,25.52,18000.0,13.4767,13.4767,13.4767,13.4767,18000.0
2005-06-22 11:15:00,25.52,25.52,25.52,25.52,4400.0,13.4767,13.4767,13.4767,13.4767,4400.0
2005-06-22 11:20:00,25.52,25.55,25.52,25.54,26600.0,13.4767,13.4926,13.4767,13.4873,26600.0
2005-06-22 11:25:00,25.55,25.56,25.55,25.56,7800.0,13.4926,13.4978,13.4926,13.4978,7800.0
2005-06-22 11:30:00,25.55,25.57,25.55,25.57,10600.0,13.4926,13.5031,13.4926,13.5031,10600.0
2005-06-22 11:35:00,25.57,25.58,25.57,25.58,25600.0,13.5031,13.5084,13.5031,13.5084,25600.0
2005-06-22 11:40:00,25.58,25.58,25.57,25.58,23000.0,13.5084,13.5084,13.5031,13.5084,23000.0
2005-06-22 11:45:00,25.58,25.58,25.57,25.58,23000.0,13.5084,13.5084,13.5031,13.5084,23000.0
2005-06-22 11:50:00,25.58,25.58,25.57,25.57,15000.0,13.5084,13.5084,13.5031,13.5031,15000.0
2005-06-22 11:55:00,25.58,25.58,25.56,25.56,12600.0,13.5084,13.5084,13.4978,13.4978,12600.0
2005-06-22 12:00:00,25.56,25.57,25.56,25.57,10000.0,13.4978,13.5031,13.4978,13.5031,10000.0
2005-06-22 12:05:00,25.57,25.58,25.57,25.58,8000.0,13.5031,13.5084,13.5031,13.5084,8000.0
2005-06-22 12:10:00,25.58,25.58,25.57,25.57,40200.0,13.5084,13.5084,13.5031,13.5031,40200.0
2005-06-22 12:15:00,25.57,25.58,25.56,25.58,25600.0,13.5031,13.5084,13.4978,13.5084,25600.0
2005-06-22 12:20:00,25.58,25.58,25.57,25.58,9000.0,13.5084,13.5084,13.5031,13.5084,9000.0
2005-06-22 12:25:00,25.58,25.58,25.57,25.57,22200.0,13.5084,13.5084,13.5031,13.5031,22200.0
2005-06-22 12:30:00,25.57,25.57,25.56,25.57,30600.0,13.5031,13.5031,13.4978,13.5031,30600.0
2005-06-22 12:35:00,25.57,25.58,25.57,25.57,31200.0,13.5031,13.5084,13.5031,13.5031,31200.0
2005-06-22 12:40:00,25.57,25.57,25.56,25.57,21400.0,13.5031,13.5031,13.4978,13.5031,21400.0
2005-06-22 12:45:00,25.57,25.58,25.57,25.58,14800.0,13.5031,13.5084,13.5031,13.5084,14800.0
2005-06-22 12:50:00,25.57,25.57,25.56,25.56,21800.0,13.5031,13.5031,13.4978,13.4978,21800.0
2005-06-22 12:55:00,25.56,25.57,25.55,25.56,16000.0,13.4978,13.5031,13.4926,13.4978,16000.0
2005-06-22 13:00:00,25.57,25.58,25.56,25.57,22200.0,13.5031,13.5084,13.4978,13.5031,22200.0
2005-06-22 13:05:00,25.58,25.6,25.57,25.6,69600.0,13.5084,13.519,13.5031,13.519,69600.0
2005-06-22 13:10:00,25.59,25.6,25.59,25.6,53200.0,13.5137,13.519,13.5137,13.519,53200.0
2005-06-22 13:15:00,25.61,25.61,25.59,25.59,21600.0,13.5243,13.5243,13.5137,13.5137,21600.0
2005-06-22 13:20:00,25.58,25.58,25.56,25.56,31800.0,13.5084,13.5084,13.4978,13.4978,31800.0
2005-06-22 13:25:00,25.56,25.57,25.56,25.56,40200.0,13.4978,13.5031,13.4978,13.4978,40200.0
2005-06-22 13:30:00,25.56,25.57,25.55,25.57,27600.0,13.4978,13.5031,13.4926,13.5031,27600.0
2005-06-22 13:35:00,25.58,25.58,25.57,25.58,10400.0,13.5084,13.5084,13.5031,13.5084,10400.0
2005-06-22 13:40:00,25.58,25.58,25.57,25.57,13400.0,13.5084,13.5084,13.5031,13.5031,13400.0
2005-06-22 13:45:00,25.58,25.59,25.57,25.59,7800.0,13.5084,13.5137,13.5031,13.5137,7800.0
2005-06-22 13:50:00,25.58,25.58,25.58,25.58,27600.0,13.5084,13.5084,13.5084,13.5084,27600.0
2005-06-22 13:55:00,25.58,25.58,25.58,25.58,11200.0,13.5084,13.5084,13.5084,13.5084,11200.0
2005-06-22 14:00:00,25.57,25.58,25.55,25.56,28000.0,13.5031,13.5084,13.4926,13.4978,28000.0
2005-06-22 14:05:00,25.56,25.57,25.56,25.56,39200.0,13.4978,13.5031,13.4978,13.4978,39200.0
2005-06-22 14:10:00,25.56,25.57,25.55,25.57,51200.0,13.4978,13.5031,13.4926,13.5031,51200.0
2005-06-22 14:15:00,25.57,25.58,25.56,25.56,18600.0,13.5031,13.5084,13.4978,13.4978,18600.0
2005-06-22 14:20:00,25.56,25.56,25.53,25.54,24800.0,13.4978,13.4978,13.482,13.4873,24800.0
2005-06-22 14:25:00,25.54,25.54,25.53,25.53,9400.0,13.4873,13.4873,13.482,13.482,9400.0
2005-06-22 14:30:00,25.53,25.55,25.53,25.55,12200.0,13.482,13.4926,13.482,13.4926,12200.0
2005-06-22 14:35:00,25.55,25.55,25.55,25.55,16800.0,13.4926,13.4926,13.4926,13.4926,16800.0
2005-06-22 14:40:00,25.55,25.57,25.54,25.56,43800.0,13.4926,13.5031,13.4873,13.4978,43800.0
2005-06-22 14:45:00,25.56,25.57,25.56,25.57,46800.0,13.4978,13.5031,13.4978,13.5031,46800.0
2005-06-22 14:50:00,25.57,25.58,25.57,25.58,44800.0,13.5031,13.5084,13.5031,13.5084,44800.0
2005-06-22 14:55:00,25.57,25.58,25.57,25.58,42600.0,13.5031,13.5084,13.5031,13.5084,42600.0
2005-06-22 15:00:00,25.58,25.59,25.58,25.59,50000.0,13.5084,13.5137,13.5084,13.5137,50000.0
2005-06-22 15:05:00,25.59,25.59,25.58,25.58,37200.0,13.5137,13.5137,13.5084,13.5084,37200.0
2005-06-22 15:10:00,25.58,25.58,25.57,25.58,41200.0,13.5084,13.5084,13.5031,13.5084,41200.0
2005-06-22 15:15:00,25.58,25.59,25.57,25.57,58000.0,13.5084,13.5137,13.5031,13.5031,58000.0
2005-06-22 15:20:00,25.57,25.58,25.57,25.57,36800.0,13.5031,13.5084,13.5031,13.5031,36800.0
2005-06-22 15:25:00,25.57,25.57,25.57,25.57,17400.0,13.5031,13.5031,13.5031,13.5031,17400.0
2005-06-22 15:30:00,25.57,25.57,25.55,25.56,21000.0,13.5031,13.5031,13.4926,13.4978,21000.0
2005-06-22 15:35:00,25.56,25.57,25.56,25.56,65200.0,13.4978,13.5031,13.4978,13.4978,65200.0
2005-06-22 15:40:00,25.56,25.57,25.54,25.56,77400.0,13.4978,13.5031,13.4873,13.4978,77400.0
2005-06-22 15:45:00,25.56,25.59,25.56,25.59,45800.0,13.4978,13.5137,13.4978,13.5137,45800.0
2005-06-22 15:50:00,25.59,25.59,25.57,25.57,31400.0,13.5137,13.5137,13.5031,13.5031,31400.0
2005-06-22 15:55:00,25.57,25.57,25.55,25.57,37000.0,13.5031,13.5031,13.4926,13.5031,37000.0
2005-06-23 09:30:00,25.54,25.56,25.54,25.56,38600.0,13.4873,13.4978,13.4873,13.4978,38600.0
2005-06-23 09:35:00,25.56,25.57,25.52,25.55,19000.0,13.4978,13.5031,13.4767,13.4926,19000.0
2005-06-23 09:40:00,25.53,25.55,25.53,25.55,22000.0,13.482,13.4926,13.482,13.4926,22000.0
2005-06-23 09:45:00,25.54,25.55,25.54,25.55,13200.0,13.4873,13.4926,13.4873,13.4926,13200.0
2005-06-23 09:50:00,25.55,25.56,25.53,25.55,25200.0,13.4926,13.4978,13.482,13.4926,25200.0
2005-06-23 09:55:00,25.55,25.56,25.54,25.56,13000.0,13.4926,13.4978,13.4873,13.4978,13000.0
2005-06-23 10:00:00,25.57,25.57,25.52,25.54,23200.0,13.5031,13.5031,13.4767,13.4873,23200.0
2005-06-23 10:05:00,25.54,25.54,25.52,25.53,34800.0,13.4873,13.4873,13.4767,13.482,34800.0
2005-06-23 10:10:00,25.54,25.54,25.52,25.53,25600.0,13.4873,13.4873,13.4767,13.482,25600.0
2005-06-23 10:15:00,25.53,25.54,25.53,25.54,44600.0,13.482,13.4873,13.482,13.4873,44600.0
2005-06-23 10:20:00,25.53,25.54,25.53,25.54,20200.0,13.482,13.4873,13.482,13.4873,20200.0
2005-06-23 10:25:00,25.53,25.54,25.53,25.53,19200.0,13.482,13.4873,13.482,13.482,19200.0
2005-06-23 10:30:00,25.53,25.54,25.5,25.53,29400.0,13.482,13.4873,13.4662,13.482,29400.0
2005-06-23 10:35:00,25.52,25.53,25.5,25.53,26600.0,13.4767,13.482,13.4662,13.482,26600.0
2005-06-23 10:40:00,25.52,25.53,25.5,25.5,11400.0,13.4767,13.482,13.4662,13.4662,11400.0
2005-06-23 10:45:00,25.51,25.51,25.47,25.48,73000.0,13.4714,13.4714,13.4503,13.4556,73000.0
2005-06-23 10:50:00,25.47,25.5,25.42,25.43,74000.0,13.4503,13.4662,13.4239,13.4292,74000.0
2005-06-23 10:55:00,25.42,25.47,25.42,25.47,17200.0,13.4239,13.4503,13.4239,13.4503,17200.0
2005-06-23 11:00:00,25.46,25.47,25.42,25.42,11200.0,13.445,13.4503,13.4239,13.4239,11200.0
2005-06-23 11:05:00,25.42,25.47,25.42,25.47,23800.0,13.4239,13.4503,13.4239,13.4503,23800.0
2005-06-23 11:10:00,25.46,25.47,25.43,25.45,15600.0,13.445,13.4503,13.4292,13.4398,15600.0
2005-06-23 11:15:00,25.45,25.49,25.45,25.48,24400.0,13.4398,13.4609,13.4398,13.4556,24400.0
2005-06-23 11:20:00,25.48,25.5,25.48,25.5,29000.0,13.4556,13.4662,13.4556,13.4662,29000.0
2005-06-23 11:25:00,25.5,25.5,25.5,25.5,39200.0,13.4662,13.4662,13.4662,13.4662,39200.0
2005-06-23 11:30:00,25.5,25.5,25.48,25.49,63400.0,13.4662,13.4662,13.4556,13.4609,63400.0
2005-06-23 11:35:00,25.49,25.5,25.49,25.5,16800.0,13.4609,13.4662,13.4609,13.4662,16800.0
2005-06-23 11:40:00,25.5,25.5,25.5,25.5,13000.0,13.4662,13.4662,13.4662,13.4662,13000.0
2005-06-23 11:45:00,25.5,25.5,25.49,25.5,16000.0,13.4662,13.4662,13.4609,13.4662,16000.0
2005-06-23 11:50:00,25.5,25.5,25.48,25.5,29400.0,13.4662,13.4662,13.4556,13.4662,29400.0
2005-06-23 11:55:00,25.5,25.5,25.47,25.48,10000.0,13.4662,13.4662,13.4503,13.4556,10000.0
2005-06-23 12:00:00,25.48,25.5,25.47,25.47,21200.0,13.4556,13.4662,13.4503,13.4503,21200.0
2005-06-23 12:05:00,25.49,25.5,25.48,25.49,70200.0,13.4609,13.4662,13.4556,13.4609,70200.0
2005-06-23 12:10:00,25.49,25.49,25.48,25.49,33600.0,13.4609,13.4609,13.4556,13.4609,33600.0
2005-06-23 12:15:00,25.48,25.49,25.46,25.48,10400.0,13.4556,13.4609,13.445,13.4556,10400.0
2005-06-23 12:20:00,25.48,25.48,25.48,25.48,5400.0,13.4556,13.4556,13.4556,13.4556,5400.0
2005-06-23 12:25:00,25.48,25.49,25.48,25.48,16600.0,13.4556,13.4609,13.4556,13.4556,16600.0
2005-06-23 12:30:00,25.48,25.49,25.48,25.49,12400.0,13.4556,13.4609,13.4556,13.4609,12400.0
2005-06-23 12:35:00,25.49,25.5,25.49,25.5,55800.0,13.4609,13.4662,13.4609,13.4662,55800.0
2005-06-23 12:40:00,25.5,25.5,25.5,25.5,23200.0,13.4662,13.4662,13.4662,13.4662,23200.0
2005-06-23 12:45:00,25.5,25.5,25.5,25.5,17400.0,13.4662,13.4662,13.4662,13.4662,17400.0
2005-06-23 12:50:00,25.5,25.5,25.49,25.5,35200.0,13.4662,13.4662,13.4609,13.4662,35200.0
2005-06-23 12:55:00,25.5,25.5,25.48,25.48,10600.0,13.4662,13.4662,13.4556,13.4556,10600.0
2005-06-23 13:00:00,25.49,25.5,25.48,25.5,20200.0,13.4609,13.4662,13.4556,13.4662,20200.0
2005-06-23 13:05:00,25.5,25.5,25.5,25.5,52400.0,13.4662,13.4662,13.4662,13.4662,52400.0
2005-06-23 13:10:00,25.5,25.5,25.5,25.5,14600.0,13.4662,13.4662,13.4662,13.4662,14600.0
2005-06-23 13:15:00,25.5,25.52,25.5,25.52,48200.0,13.4662,13.4767,13.4662,13.4767,48200.0
2005-06-23 13:20:00,25.53,25.55,25.53,25.55,21000.0,13.482,13.4926,13.482,13.4926,21000.0
2005-06-23 13:25:00,25.55,25.55,25.53,25.54,22000.0,13.4926,13.4926,13.482,13.4873,22000.0
2005-06-23 13:30:00,25.54,25.57,25.53,25.57,58000.0,13.4873,13.5031,13.482,13.5031,58000.0
2005-06-23 13:35:00,25.57,25.57,25.52,25.54,102200.0,13.5031,13.5031,13.4767,13.4873,102200.0
2005-06-23 13:40:00,25.54,25.55,25.53,25.54,77800.0,13.4873,13.4926,13.482,13.4873,77800.0
2005-06-23 13:45:00,25.54,25.54,25.5,25.51,63200.0,13.4873,13.4873,13.4662,13.4714,63200.0
2005-06-23 13:50:00,25.5,25.52,25.49,25.52,63400.0,13.4662,13.4767,13.4609,13.4767,63400.0
2005-06-23 13:55:00,25.52,25.52,25.48,25.48,39600.0,13.4767,13.4767,13.4556,13.4556,39600.0
2005-06-23 14:00:00,25.48,25.49,25.48,25.48,41400.0,13.4556,13.4609,13.4556,13.4556,41400.0
2005-06-23 14:05:00,25.49,25.49,25.46,25.47,28400.0,13.4609,13.4609,13.445,13.4503,28400.0
2005-06-23 14:10:00,25.47,25.47,25.45,25.46,18400.0,13.4503,13.4503,13.4398,13.445,18400.0
2005-06-23 14:15:00,25.46,25.5,25.45,25.5,20800.0,13.445,13.4662,13.4398,13.4662,20800.0
2005-06-23 14:20:00,25.5,25.52,25.5,25.5,43400.0,13.4662,13.4767,13.4662,13.4662,43400.0
2005-06-23 14:25:00,25.5,25.5,25.47,25.49,12200.0,13.4662,13.4662,13.4503,13.4609,12200.0
2005-06-23 14:30:00,25.48,25.49,25.47,25.48,19000.0,13.4556,13.4609,13.4503,13.4556,19000.0
2005-06-23 14:35:00,25.48,25.49,25.47,25.49,21400.0,13.4556,13.4609,13.4503,13.4609,21400.0
2005-06-23 14:40:00,25.49,25.49,25.47,25.47,24600.0,13.4609,13.4609,13.4503,13.4503,24600.0
2005-06-23 14:45:00,25.47,25.48,25.46,25.47,19400.0,13.4503,13.4556,13.445,13.4503,19400.0
2005-06-23 14:50:00,25.47,25.49,25.45,25.46,35200.0,13.4503,13.4609,13.4398,13.445,35200.0
2005-06-23 14:55:00,25.45,25.49,25.45,25.49,32600.0,13.4398,13.4609,13.4398,13.4609,32600.0
2005-06-23 15:00:00,25.47,25.49,25.46,25.46,29600.0,13.4503,13.4609,13.445,13.445,29600.0
2005-06-23 15:05:00,25.46,25.47,25.42,25.45,28200.0,13.445,13.4503,13.4239,13.4398,28200.0
2005-06-23 15:10:00,25.45,25.45,25.43,25.44,27000.0,13.4398,13.4398,13.4292,13.4345,27000.0
2005-06-23 15:15:00,25.45,25.45,25.43,25.43,17600.0,13.4398,13.4398,13.4292,13.4292,17600.0
2005-06-23 15:20:00,25.43,25.45,25.42,25.44,33800.0,13.4292,13.4398,13.4239,13.4345,33800.0
2005-06-23 15:25:00,25.44,25.45,25.42,25.43,43400.0,13.4345,13.4398,13.4239,13.4292,43400.0
2005-06-23 15:30:00,25.43,25.43,25.42,25.42,31400.0,13.4292,13.4292,13.4239,13.4239,31400.0
2005-06-23 15:35:00,25.43,25.45,25.42,25.45,33000.0,13.4292,13.4398,13.4239,13.4398,33000.0
2005-06-23 15:40:00,25.45,25.49,25.45,25.49,75000.0,13.4398,13.4609,13.4398,13.4609,75000.0
2005-06-23 15:45:00,25.49,25.49,25.47,25.47,30400.0,13.4609,13.4609,13.4503,13.4503,30400.0
2005-06-23 15:50:00,25.48,25.49,25.44,25.47,86000.0,13.4556,13.4609,13.4345,13.4503,86000.0
2005-06-23 15:55:00,25.47,25.49,25.45,25.48,93800.0,13.4503,13.4609,13.4398,13.4556,93800.0
2005-06-24 09:30:00,25.52,25.59,25.5,25.5,61400.0,13.4767,13.5137,13.4662,13.4662,61400.0
2005-06-24 09:35:00,25.5,25.5,25.43,25.47,82200.0,13.4662,13.4662,13.4292,13.4503,82200.0
2005-06-24 09:40:00,25.48,25.48,25.43,25.43,52600.0,13.4556,13.4556,13.4292,13.4292,52600.0
2005-06-24 09:45:00,25.43,25.46,25.43,25.46,18600.0,13.4292,13.445,13.4292,13.445,18600.0
2005-06-24 09:50:00,25.46,25.49,25.43,25.48,47400.0,13.445,13.4609,13.4292,13.4556,47400.0
2005-06-24 09:55:00,25.49,25.5,25.48,25.49,27000.0,13.4609,13.4662,13.4556,13.4609,27000.0
2005-06-24 10:00:00,25.5,25.55,25.5,25.5,46200.0,13.4662,13.4926,13.4662,13.4662,46200.0
2005-06-24 10:05:00,25.52,25.54,25.5,25.53,61000.0,13.4767,13.4873,13.4662,13.482,61000.0
2005-06-24 10:10:00,25.51,25.55,25.48,25.55,61800.0,13.4714,13.4926,13.4556,13.4926,61800.0
2005-06-24 10:15:00,25.54,25.55,25.52,25.55,23800.0,13.4873,13.4926,13.4767,13.4926,23800.0
2005-06-24 10:20:00,25.54,25.54,25.51,25.54,22600.0,13.4873,13.4873,13.4714,13.4873,22600.0
2005-06-24 10:25:00,25.53,25.54,25.52,25.52,7400.0,13.482,13.4873,13.4767,13.4767,7400.0
2005-06-24 10:30:00,25.52,25.55,25.52,25.54,28800.0,13.4767,13.4926,13.4767,13.4873,28800.0
2005-06-24 10:35:00,25.55,25.55,25.55,25.55,18000.0,13.4926,13.4926,13.4926,13.4926,18000.0
2005-06-24 10:40:00,25.55,25.56,25.55,25.56,29400.0,13.4926,13.4978,13.4926,13.4978,29400.0
2005-06-24 10:45:00,25.56,25.56,25.55,25.56,23800.0,13.4978,13.4978,13.4926,13.4978,23800.0
2005-06-24 10:50:00,25.56,25.57,25.55,25.55,20000.0,13.4978,13.5031,13.4926,13.4926,20000.0
2005-06-24 10:55:00,25.55,25.57,25.52,25.57,53400.0,13.4926,13.5031,13.4767,13.5031,53400.0
2005-06-24 11:00:00,25.57,25.59,25.57,25.58,58600.0,13.5031,13.5137,13.5031,13.5084,58600.0
2005-06-24 11:05:00,25.58,25.59,25.58,25.59,23000.0,13.5084,13.5137,13.5084,13.5137,23000.0
2005-06-24 11:10:00,25.59,25.59,25.58,25.59,21200.0,13.5137,13.5137,13.5084,13.5137,21200.0
2005-06-24 11:15:00,25.59,25.6,25.58,25.58,35600.0,13.5137,13.519,13.5084,13.5084,35600.0
2005-06-24 11:20:00,25.58,25.58,25.58,25.58,38000.0,13.5084,13.5084,13.5084,13.5084,38000.0
2005-06-24 11:25:00,25.58,25.58,25.57,25.57,19400.0,13.5084,13.5084,13.5031,13.5031,19400.0
2005-06-24 11:30:00,25.58,25.58,25.53,25.53,38800.0,13.5084,13.5084,13.482,13.482,38800.0
2005-06-24 11:35:00,25.54,25.54,25.51,25.52,37000.0,13.4873,13.4873,13.4714,13.4767,37000.0
2005-06-24 11:40:00,25.51,25.52,25.51,25.51,15800.0,13.4714,13.4767,13.4714,13.4714,15800.0
2005-06-24 11:45:00,25.52,25.53,25.51,25.53,24800.0,13.4767,13.482,13.4714,13.482,24800.0
2005-06-24 11:50:00,25.52,25.53,25.5,25.52,27400.0,13.4767,13.482,13.4662,13.4767,27400.0
2005-06-24 11:55:00,25.51,25.53,25.51,25.53,21400.0,13.4714,13.482,13.4714,13.482,21400.0
2005-06-24 12:00:00,25.53,25.54,25.53,25.53,490400.0,13.482,13.4873,13.482,13.482,490400.0
2005-06-24 12:05:00,25.53,25.53,25.5,25.51,8800.0,13.482,13.482,13.4662,13.4714,8800.0
2005-06-24 12:10:00,25.51,25.53,25.51,25.53,10000.0,13.4714,13.482,13.4714,13.482,10000.0
2005-06-24 12:15:00,25.53,25.54,25.53,25.54,16600.0,13.482,13.4873,13.482,13.4873,16600.0
2005-06-24 12:20:00,25.54,25.54,25.53,25.53,22400.0,13.4873,13.4873,13.482,13.482,22400.0
2005-06-24 12:25:00,25.53,25.53,25.52,25.52,8200.0,13.482,13.482,13.4767,13.4767,8200.0
2005-06-24 12:30:00,25.52,25.54,25.52,25.53,23000.0,13.4767,13.4873,13.4767,13.482,23000.0
2005-06-24 12:35:00,25.53,25.54,25.53,25.53,15000.0,13.482,13.4873,13.482,13.482,15000.0
2005-06-24 12:40:00,25.53,25.54,25.52,25.52,14400.0,13.482,13.4873,13.4767,13.4767,14400.0
2005-06-24 12:45:00,25.52,25.53,25.51,25.53,37000.0,13.4767,13.482,13.4714,13.482,37000.0
2005-06-24 12:50:00,25.53,25.54,25.5,25.54,42800.0,13.482,13.4873,13.4662,13.4873,42800.0
2005-06-24 12:55:00,25.53,25.54,25.5,25.5,19400.0,13.482,13.4873,13.4662,13.4662,19400.0
2005-06-24 13:00:00,25.5,25.51,25.5,25.5,14000.0,13.4662,13.4714,13.4662,13.4662,14000.0
2005-06-24 13:05:00,25.5,25.51,25.5,25.5,16200.0,13.4662,13.4714,13.4662,13.4662,16200.0
2005-06-24 13:10:00,25.5,25.5,25.49,25.5,42400.0,13.4662,13.4662,13.4609,13.4662,42400.0
2005-06-24 13:15:00,25.5,25.5,25.49,25.49,15000.0,13.4662,13.4662,13.4609,13.4609,15000.0
2005-06-24 13:20:00,25.49,25.5,25.49,25.49,39200.0,13.4609,13.4662,13.4609,13.4609,39200.0
2005-06-24 13:25:00,25.48,25.49,25.47,25.47,30400.0,13.4556,13.4609,13.4503,13.4503,30400.0
2005-06-24 13:30:00,25.47,25.47,25.43,25.43,41000.0,13.4503,13.4503,13.4292,13.4292,41000.0
2005-06-24 13:35:00,25.43,25.43,25.42,25.43,27000.0,13.4292,13.4292,13.4239,13.4292,27000.0
2005-06-24 13:40:00,25.43,25.43,25.42,25.42,31600.0,13.4292,13.4292,13.4239,13.4239,31600.0
2005-06-24 13:45:00,25.42,25.42,25.4,25.4,20200.0,13.4239,13.4239,13.4134,13.4134,20200.0
2005-06-24 13:50:00,25.4,25.43,25.4,25.42,45400.0,13.4134,13.4292,13.4134,13.4239,45400.0
2005-06-24 13:55:00,25.43,25.43,25.41,25.41,21800.0,13.4292,13.4292,13.4186,13.4186,21800.0
2005-06-24 14:00:00,25.41,25.41,25.39,25.39,37000.0,13.4186,13.4186,13.4081,13.4081,37000.0
2005-06-24 14:05:00,25.39,25.41,25.39,25.41,35200.0,13.4081,13.4186,13.4081,13.4186,35200.0
2005-06-24 14:10:00,25.41,25.41,25.37,25.38,56000.0,13.4186,13.4186,13.3975,13.4028,56000.0
2005-06-24 14:15:00,25.38,25.38,25.35,25.36,31600.0,13.4028,13.4028,13.387,13.3922,31600.0
2005-06-24 14:20:00,25.35,25.36,25.35,25.36,24000.0,13.387,13.3922,13.387,13.3922,24000.0
2005-06-24 14:25:00,25.35,25.37,25.34,25.37,35000.0,13.387,13.3975,13.3817,13.3975,35000.0
2005-06-24 14:30:00,25.36,25.37,25.36,25.36,20600.0,13.3922,13.3975,13.3922,13.3922,20600.0
2005-06-24 14:35:00,25.36,25.36,25.35,25.35,14800.0,13.3922,13.3922,13.387,13.387,14800.0
2005-06-24 14:40:00,25.35,25.36,25.35,25.35,15200.0,13.387,13.3922,13.387,13.387,15200.0
2005-06-24 14:45:00,25.35,25.36,25.35,25.36,28600.0,13.387,13.3922,13.387,13.3922,28600.0
2005-06-24 14:50:00,25.36,25.36,25.35,25.35,39600.0,13.3922,13.3922,13.387,13.387,39600.0
2005-06-24 14:55:00,25.35,25.37,25.35,25.36,27000.0,13.387,13.3975,13.387,13.3922,27000.0
2005-06-24 15:00:00,25.37,25.38,25.36,25.37,14000.0,13.3975,13.4028,13.3922,13.3975,14000.0
2005-06-24 15:05:00,25.37,25.38,25.37,25.38,18200.0,13.3975,13.4028,13.3975,13.4028,18200.0
2005-06-24 15:10:00,25.37,25.38,25.37,25.37,30000.0,13.3975,13.4028,13.3975,13.3975,30000.0
2005-06-24 15:15:00,25.36,25.38,25.36,25.38,27800.0,13.3922,13.4028,13.3922,13.4028,27800.0
2005-06-24 15:20:00,25.38,25.4,25.38,25.39,47400.0,13.4028,13.4134,13.4028,13.4081,47400.0
2005-06-24 15:25:00,25.39,25.39,25.36,25.38,41200.0,13.4081,13.4081,13.3922,13.4028,41200.0
2005-06-24 15:30:00,25.38,25.38,25.37,25.38,50800.0,13.4028,13.4028,13.3975,13.4028,50800.0
2005-06-24 15:35:00,25.38,25.38,25.36,25.37,57400.0,13.4028,13.4028,13.3922,13.3975,57400.0
2005-06-24 15:40:00,25.37,25.37,25.36,25.36,20000.0,13.3975,13.3975,13.3922,13.3922,20000.0
2005-06-24 15:45:00,25.37,25.38,25.36,25.37,28400.0,13.3975,13.4028,13.3922,13.3975,28400.0
2005-06-24 15:50:00,25.37,25.37,25.35,25.35,54000.0,13.3975,13.3975,13.387,13.387,54000.0
2005-06-24 15:55:00,25.35,25.36,25.34,25.34,77600.0,13.387,13.3922,13.3817,13.3817,77600.0
2005-06-27 09:30:00,25.37,25.39,25.37,25.39,82200.0,13.3975,13.4081,13.3975,13.4081,82200.0
2005-06-27 09:35:00,25.37,25.39,25.33,25.35,17400.0,13.3975,13.4081,13.3764,13.387,17400.0
2005-06-27 09:40:00,25.35,25.35,25.33,25.34,15200.0,13.387,13.387,13.3764,13.3817,15200.0
2005-06-27 09:45:00,25.35,25.4,25.35,25.39,182400.0,13.387,13.4134,13.387,13.4081,182400.0
2005-06-27 09:50:00,25.4,25.4,25.36,25.4,64400.0,13.4134,13.4134,13.3922,13.4134,64400.0
2005-06-27 09:55:00,25.4,25.4,25.38,25.38,75200.0,13.4134,13.4134,13.4028,13.4028,75200.0
2005-06-27 10:00:00,25.38,25.4,25.38,25.38,182800.0,13.4028,13.4134,13.4028,13.4028,182800.0
2005-06-27 10:05:00,25.39,25.39,25.35,25.35,28000.0,13.4081,13.4081,13.387,13.387,28000.0
2005-06-27 10:10:00,25.35,25.36,25.34,25.34,24800.0,13.387,13.3922,13.3817,13.3817,24800.0
2005-06-27 10:15:00,25.34,25.34,25.33,25.33,119200.0,13.3817,13.3817,13.3764,13.3764,119200.0
2005-06-27 10:20:00,25.3,25.33,25.27,25.27,79400.0,13.3605,13.3764,13.3447,13.3447,79400.0
2005-06-27 10:25:00,25.27,25.28,25.25,25.27,63200.0,13.3447,13.35,13.3341,13.3447,63200.0
2005-06-27 10:30:00,25.27,25.29,25.25,25.29,29000.0,13.3447,13.3553,13.3341,13.3553,29000.0
2005-06-27 10:35:00,25.29,25.31,25.26,25.29,28000.0,13.3553,13.3658,13.3394,13.3553,28000.0
2005-06-27 10:40:00,25.3,25.31,25.29,25.3,23400.0,13.3605,13.3658,13.3553,13.3605,23400.0
2005-06-27 10:45:00,25.3,25.32,25.3,25.32,22800.0,13.3605,13.3711,13.3605,13.3711,22800.0
2005-06-27 10:50:00,25.32,25.35,25.32,25.32,28600.0,13.3711,13.387,13.3711,13.3711,28600.0
2005-06-27 10:55:00,25.32,25.32,25.27,25.28,29600.0,13.3711,13.3711,13.3447,13.35,29600.0
2005-06-27 11:00:00,25.28,25.29,25.27,25.28,19800.0,13.35,13.3553,13.3447,13.35,19800.0
2005-06-27 11:05:00,25.28,25.28,25.25,25.28,31000.0,13.35,13.35,13.3341,13.35,31000.0
2005-06-27 11:10:00,25.29,25.29,25.25,25.25,21200.0,13.3553,13.3553,13.3341,13.3341,21200.0
2005-06-27 11:15:00,25.25,25.3,25.25,25.3,31800.0,13.3341,13.3605,13.3341,13.3605,31800.0
2005-06-27 11:20:00,25.3,25.32,25.28,25.31,31200.0,13.3605,13.3711,13.35,13.3658,31200.0
2005-06-27 11:25:00,25.31,25.32,25.3,25.32,13600.0,13.3658,13.3711,13.3605,13.3711,13600.0
2005-06-27 11:30:00,25.33,25.33,25.31,25.32,42400.0,13.3764,13.3764,13.3658,13.3711,42400.0
2005-06-27 11:35:00,25.32,25.32,25.31,25.32,13600.0,13.3711,13.3711,13.3658,13.3711,13600.0
2005-06-27 11:40:00,25.31,25.35,25.31,25.33,182600.0,13.3658,13.387,13.3658,13.3764,182600.0
2005-06-27 11:45:00,25.33,25.33,25.32,25.33,84800.0,13.3764,13.3764,13.3711,13.3764,84800.0
2005-06-27 11:50:00,25.33,25.33,25.31,25.31,20400.0,13.3764,13.3764,13.3658,13.3658,20400.0
2005-06-27 11:55:00,25.31,25.32,25.31,25.31,10400.0,13.3658,13.3711,13.3658,13.3658,10400.0
2005-06-27 12:00:00,25.32,25.32,25.31,25.31,25800.0,13.3711,13.3711,13.3658,13.3658,25800.0
2005-06-27 12:05:00,25.31,25.33,25.31,25.32,17800.0,13.3658,13.3764,13.3658,13.3711,17800.0
2005-06-27 12:10:00,25.32,25.32,25.3,25.32,33400.0,13.3711,13.3711,13.3605,13.3711,33400.0
2005-06-27 12:15:00,25.32,25.32,25.3,25.31,15400.0,13.3711,13.3711,13.3605,13.3658,15400.0
2005-06-27 12:20:00,25.31,25.32,25.31,25.31,7000.0,13.3658,13.3711,13.3658,13.3658,7000.0
2005-06-27 12:25:00,25.32,25.32,25.3,25.3,72800.0,13.3711,13.3711,13.3605,13.3605,72800.0
2005-06-27 12:30:00,25.31,25.32,25.3,25.31,19000.0,13.3658,13.3711,13.3605,13.3658,19000.0
2005-06-27 12:35:00,25.31,25.31,25.28,25.29,66400.0,13.3658,13.3658,13.35,13.3553,66400.0
2005-06-27 12:40:00,25.3,25.3,25.25,25.27,68800.0,13.3605,13.3605,13.3341,13.3447,68800.0
2005-06-27 12:45:00,25.26,25.3,25.25,25.28,37800.0,13.3394,13.3605,13.3341,13.35,37800.0
2005-06-27 12:50:00,25.29,25.3,25.29,25.3,21800.0,13.3553,13.3605,13.3553,13.3605,21800.0
2005-06-27 12:55:00,25.3,25.3,25.25,25.25,53600.0,13.3605,13.3605,13.3341,13.3341,53600.0
2005-06-27 13:00:00,25.25,25.25,25.24,25.25,32000.0,13.3341,13.3341,13.3289,13.3341,32000.0
2005-06-27 13:05:00,25.24,25.25,25.24,25.24,19200.0,13.3289,13.3341,13.3289,13.3289,19200.0
2005-06-27 13:10:00,25.25,25.25,25.23,25.23,59600.0,13.3341,13.3341,13.3236,13.3236,59600.0
2005-06-27 13:15:00,25.23,25.23,25.2,25.23,83200.0,13.3236,13.3236,13.3077,13.3236,83200.0
2005-06-27 13:20:00,25.23,25.23,25.21,25.21,20400.0,13.3236,13.3236,13.313,13.313,20400.0
2005-06-27 13:25:00,25.21,25.21,25.2,25.2,21000.0,13.313,13.313,13.3077,13.3077,21000.0
2005-06-27 13:30:00,25.2,25.2,25.17,25.17,41600.0,13.3077,13.3077,13.2919,13.2919,41600.0
2005-06-27 13:35:00,25.17,25.18,25.17,25.18,90200.0,13.2919,13.2972,13.2919,13.2972,90200.0
2005-06-27 13:40:00,25.18,25.2,25.17,25.17,56600.0,13.2972,13.3077,13.2919,13.2919,56600.0
2005-06-27 13:45:00,25.17,25.18,25.15,25.18,30600.0,13.2919,13.2972,13.2813,13.2972,30600.0
2005-06-27 13:50:00,25.18,25.18,25.17,25.17,15800.0,13.2972,13.2972,13.2919,13.2919,15800.0
2005-06-27 13:55:00,25.17,25.18,25.16,25.17,43400.0,13.2919,13.2972,13.2866,13.2919,43400.0
2005-06-27 14:00:00,25.17,25.19,25.16,25.17,61000.0,13.2919,13.3025,13.2866,13.2919,61000.0
2005-06-27 14:05:00,25.17,25.25,25.17,25.19,87800.0,13.2919,13.3341,13.2919,13.3025,87800.0
2005-06-27 14:10:00,25.2,25.22,25.18,25.2,70400.0,13.3077,13.3183,13.2972,13.3077,70400.0
2005-06-27 14:15:00,25.2,25.22,25.19,25.21,54000.0,13.3077,13.3183,13.3025,13.313,54000.0
2005-06-27 14:20:00,25.22,25.24,25.21,25.22,40800.0,13.3183,13.3289,13.313,13.3183,40800.0
2005-06-27 14:25:00,25.22,25.23,25.21,25.22,55200.0,13.3183,13.3236,13.313,13.3183,55200.0
2005-06-27 14:30:00,25.22,25.25,25.22,25.23,85800.0,13.3183,13.3341,13.3183,13.3236,85800.0
2005-06-27 14:35:00,25.23,25.23,25.21,25.22,21600.0,13.3236,13.3236,13.313,13.3183,21600.0
2005-06-27 14:40:00,25.22,25.22,25.18,25.19,35400.0,13.3183,13.3183,13.2972,13.3025,35400.0
2005-06-27 14:45:00,25.19,25.2,25.19,25.2,40400.0,13.3025,13.3077,13.3025,13.3077,40400.0
2005-06-27 14:50:00,25.2,25.2,25.17,25.18,94000.0,13.3077,13.3077,13.2919,13.2972,94000.0
2005-06-27 14:55:00,25.18,25.19,25.18,25.18,34400.0,13.2972,13.3025,13.2972,13.2972,34400.0
2005-06-27 15:00:00,25.18,25.2,25.18,25.2,29000.0,13.2972,13.3077,13.2972,13.3077,29000.0
2005-06-27 15:05:00,25.19,25.2,25.19,25.2,60200.0,13.3025,13.3077,13.3025,13.3077,60200.0
2005-06-27 15:10:00,25.2,25.23,25.2,25.21,41600.0,13.3077,13.3236,13.3077,13.313,41600.0
2005-06-27 15:15:00,25.21,25.21,25.2,25.2,95000.0,13.313,13.313,13.3077,13.3077,95000.0
2005-06-27 15:20:00,25.2,25.21,25.2,25.21,62800.0,13.3077,13.313,13.3077,13.313,62800.0
2005-06-27 15:25:00,25.2,25.21,25.19,25.2,100400.0,13.3077,13.313,13.3025,13.3077,100400.0
2005-06-27 15:30:00,25.2,25.21,25.2,25.21,135200.0,13.3077,13.313,13.3077,13.313,135200.0
2005-06-27 15:35:00,25.21,25.23,25.2,25.22,62800.0,13.313,13.3236,13.3077,13.3183,62800.0
2005-06-27 15:40:00,25.22,25.22,25.21,25.21,46600.0,13.3183,13.3183,13.313,13.313,46600.0
2005-06-27 15:45:00,25.21,25.21,25.19,25.2,58200.0,13.313,13.313,13.3025,13.3077,58200.0
2005-06-27 15:50:00,25.19,25.22,25.19,25.22,224600.0,13.3025,13.3183,13.3025,13.3183,224600.0
2005-06-27 15:55:00,25.22,25.23,25.22,25.22,124400.0,13.3183,13.3236,13.3183,13.3183,124400.0
2005-06-28 09:30:00,25.2,25.21,25.15,25.15,99400.0,13.3077,13.313,13.2813,13.2813,99400.0
2005-06-28 09:35:00,25.16,25.25,25.15,25.25,58800.0,13.2866,13.3341,13.2813,13.3341,58800.0
2005-06-28 09:40:00,25.28,25.3,25.25,25.25,106000.0,13.35,13.3605,13.3341,13.3341,106000.0
2005-06-28 09:45:00,25.24,25.29,25.18,25.27,44200.0,13.3289,13.3553,13.2972,13.3447,44200.0
2005-06-28 09:50:00,25.27,25.33,25.27,25.33,67600.0,13.3447,13.3764,13.3447,13.3764,67600.0
2005-06-28 09:55:00,25.33,25.36,25.32,25.36,45400.0,13.3764,13.3922,13.3711,13.3922,45400.0
2005-06-28 10:00:00,25.36,25.37,25.32,25.32,97200.0,13.3922,13.3975,13.3711,13.3711,97200.0
2005-06-28 10:05:00,25.31,25.32,25.31,25.32,20400.0,13.3658,13.3711,13.3658,13.3711,20400.0
2005-06-28 10:10:00,25.32,25.32,25.3,25.3,155800.0,13.3711,13.3711,13.3605,13.3605,155800.0
2005-06-28 10:15:00,25.31,25.32,25.28,25.29,78200.0,13.3658,13.3711,13.35,13.3553,78200.0
2005-06-28 10:20:00,25.29,25.29,25.25,25.28,80200.0,13.3553,13.3553,13.3341,13.35,80200.0
2005-06-28 10:25:00,25.28,25.29,25.28,25.29,163000.0,13.35,13.3553,13.35,13.3553,163000.0
2005-06-28 10:30:00,25.29,25.29,25.26,25.27,62400.0,13.3553,13.3553,13.3394,13.3447,62400.0
2005-06-28 10:35:00,25.27,25.28,25.25,25.26,37400.0,13.3447,13.35,13.3341,13.3394,37400.0
2005-06-28 10:40:00,25.27,25.27,25.25,25.26,35000.0,13.3447,13.3447,13.3341,13.3394,35000.0
2005-06-28 10:45:00,25.25,25.25,25.25,25.25,131000.0,13.3341,13.3341,13.3341,13.3341,131000.0
2005-06-28 10:50:00,25.25,25.25,25.25,25.25,36400.0,13.3341,13.3341,13.3341,13.3341,36400.0
2005-06-28 10:55:00,25.24,25.25,25.24,25.25,60000.0,13.3289,13.3341,13.3289,13.3341,60000.0
2005-06-28 11:00:00,25.25,25.25,25.2,25.21,110200.0,13.3341,13.3341,13.3077,13.313,110200.0
2005-06-28 11:05:00,25.21,25.24,25.2,25.21,72200.0,13.313,13.3289,13.3077,13.313,72200.0
2005-06-28 11:10:00,25.2,25.2,25.18,25.18,71800.0,13.3077,13.3077,13.2972,13.2972,71800.0
2005-06-28 11:15:00,25.18,25.18,25.17,25.18,93200.0,13.2972,13.2972,13.2919,13.2972,93200.0
2005-06-28 11:20:00,25.18,25.18,25.15,25.16,68600.0,13.2972,13.2972,13.2813,13.2866,68600.0
2005-06-28 11:25:00,25.17,25.18,25.16,25.18,83200.0,13.2919,13.2972,13.2866,13.2972,83200.0
2005-06-28 11:30:00,25.17,25.18,25.17,25.18,48000.0,13.2919,13.2972,13.2919,13.2972,48000.0
2005-06-28 11:35:00,25.18,25.23,25.18,25.22,45000.0,13.2972,13.3236,13.2972,13.3183,45000.0
2005-06-28 11:40:00,25.22,25.23,25.2,25.2,40400.0,13.3183,13.3236,13.3077,13.3077,40400.0
2005-06-28 11:45:00,25.21,25.23,25.2,25.23,37200.0,13.313,13.3236,13.3077,13.3236,37200.0
2005-06-28 11:50:00,25.23,25.25,25.23,25.25,34800.0,13.3236,13.3341,13.3236,13.3341,34800.0
2005-06-28 11:55:00,25.25,25.25,25.23,25.24,111200.0,13.3341,13.3341,13.3236,13.3289,111200.0
2005-06-28 12:00:00,25.24,25.25,25.24,25.25,35600.0,13.3289,13.3341,13.3289,13.3341,35600.0
2005-06-28 12:05:00,25.25,25.25,25.23,25.24,21800.0,13.3341,13.3341,13.3236,13.3289,21800.0
2005-06-28 12:10:00,25.23,25.25,25.23,25.24,25600.0,13.3236,13.3341,13.3236,13.3289,25600.0
2005-06-28 12:15:00,25.24,25.24,25.22,25.23,22200.0,13.3289,13.3289,13.3183,13.3236,22200.0
2005-06-28 12:20:00,25.23,25.24,25.23,25.24,26200.0,13.3236,13.3289,13.3236,13.3289,26200.0
2005-06-28 12:25:00,25.24,25.24,25.23,25.23,21200.0,13.3289,13.3289,13.3236,13.3236,21200.0
2005-06-28 12:30:00,25.24,25.24,25.23,25.24,64200.0,13.3289,13.3289,13.3236,13.3289,64200.0
2005-06-28 12:35:00,25.24,25.25,25.24,25.25,44000.0,13.3289,13.3341,13.3289,13.3341,44000.0
2005-06-28 12:40:00,25.25,25.25,25.25,25.25,50800.0,13.3341,13.3341,13.3341,13.3341,50800.0
2005-06-28 12:45:00,25.25,25.25,25.23,25.24,50800.0,13.3341,13.3341,13.3236,13.3289,50800.0
2005-06-28 12:50:00,25.23,25.23,25.23,25.23,65800.0,13.3236,13.3236,13.3236,13.3236,65800.0
2005-06-28 12:55:00,25.23,25.23,25.22,25.23,37000.0,13.3236,13.3236,13.3183,13.3236,37000.0
2005-06-28 13:00:00,25.23,25.23,25.22,25.23,35200.0,13.3236,13.3236,13.3183,13.3236,35200.0
2005-06-28 13:05:00,25.23,25.23,25.22,25.23,141200.0,13.3236,13.3236,13.3183,13.3236,141200.0
2005-06-28 13:10:00,25.25,25.27,25.23,25.25,50800.0,13.3341,13.3447,13.3236,13.3341,50800.0
2005-06-28 13:15:00,25.25,25.26,25.24,25.25,72400.0,13.3341,13.3394,13.3289,13.3341,72400.0
2005-06-28 13:20:00,25.24,25.25,25.22,25.25,66600.0,13.3289,13.3341,13.3183,13.3341,66600.0
2005-06-28 13:25:00,25.25,25.25,25.24,25.25,31200.0,13.3341,13.3341,13.3289,13.3341,31200.0
2005-06-28 13:30:00,25.25,25.28,25.25,25.27,49800.0,13.3341,13.35,13.3341,13.3447,49800.0
2005-06-28 13:35:00,25.27,25.28,25.27,25.27,24200.0,13.3447,13.35,13.3447,13.3447,24200.0
2005-06-28 13:40:00,25.27,25.27,25.26,25.27,26000.0,13.3447,13.3447,13.3394,13.3447,26000.0
2005-06-28 13:45:00,25.27,25.28,25.27,25.27,24200.0,13.3447,13.35,13.3447,13.3447,24200.0
2005-06-28 13:50:00,25.27,25.28,25.27,25.27,38400.0,13.3447,13.35,13.3447,13.3447,38400.0
2005-06-28 13:55:00,25.27,25.28,25.26,25.28,22600.0,13.3447,13.35,13.3394,13.35,22600.0
2005-06-28 14:00:00,25.28,25.29,25.26,25.28,51200.0,13.35,13.3553,13.3394,13.35,51200.0
2005-06-28 14:05:00,25.28,25.28,25.26,25.27,28000.0,13.35,13.35,13.3394,13.3447,28000.0
2005-06-28 14:10:00,25.27,25.28,25.27,25.27,31600.0,13.3447,13.35,13.3447,13.3447,31600.0
2005-06-28 14:15:00,25.25,25.25,25.25,25.25,66200.0,13.3341,13.3341,13.3341,13.3341,66200.0
2005-06-28 14:20:00,25.25,25.25,25.25,25.25,24400.0,13.3341,13.3341,13.3341,13.3341,24400.0
2005-06-28 14:25:00,25.25,25.25,25.25,25.25,47600.0,13.3341,13.3341,13.3341,13.3341,47600.0
2005-06-28 14:30:00,25.25,25.25,25.25,25.25,65000.0,13.3341,13.3341,13.3341,13.3341,65000.0
2005-06-28 14:35:00,25.25,25.25,25.25,25.25,66400.0,13.3341,13.3341,13.3341,13.3341,66400.0
2005-06-28 14:40:00,25.25,25.25,25.24,25.25,84200.0,13.3341,13.3341,13.3289,13.3341,84200.0
2005-06-28 14:45:00,25.25,25.25,25.24,25.25,59000.0,13.3341,13.3341,13.3289,13.3341,59000.0
2005-06-28 14:50:00,25.25,25.25,25.25,25.25,64600.0,13.3341,13.3341,13.3341,13.3341,64600.0
2005-06-28 14:55:00,25.25,25.27,25.24,25.25,62400.0,13.3341,13.3447,13.3289,13.3341,62400.0
2005-06-28 15:00:00,25.25,25.25,25.25,25.25,42600.0,13.3341,13.3341,13.3341,13.3341,42600.0
2005-06-28 15:05:00,25.25,25.25,25.23,25.24,98000.0,13.3341,13.3341,13.3236,13.3289,98000.0
2005-06-28 15:10:00,25.24,25.25,25.24,25.25,72200.0,13.3289,13.3341,13.3289,13.3341,72200.0
2005-06-28 15:15:00,25.25,25.25,25.24,25.25,50600.0,13.3341,13.3341,13.3289,13.3341,50600.0
2005-06-28 15:20:00,25.25,25.25,25.24,25.25,68200.0,13.3341,13.3341,13.3289,13.3341,68200.0
2005-06-28 15:25:00,25.25,25.25,25.25,25.25,199000.0,13.3341,13.3341,13.3341,13.3341,199000.0
2005-06-28 15:30:00,25.26,25.28,25.26,25.27,56600.0,13.3394,13.35,13.3394,13.3447,56600.0
2005-06-28 15:35:00,25.27,25.27,25.25,25.26,44200.0,13.3447,13.3447,13.3341,13.3394,44200.0
2005-06-28 15:40:00,25.26,25.27,25.25,25.25,71200.0,13.3394,13.3447,13.3341,13.3341,71200.0
2005-06-28 15:45:00,25.25,25.26,25.25,25.25,110600.0,13.3341,13.3394,13.3341,13.3341,110600.0
2005-06-28 15:50:00,25.26,25.27,25.26,25.27,97000.0,13.3394,13.3447,13.3394,13.3447,97000.0
2005-06-28 15:55:00,25.27,25.28,25.25,25.28,138600.0,13.3447,13.35,13.3341,13.35,138600.0
2005-06-29 09:30:00,24.43,24.5,24.4,24.5,55200.0,12.9011,12.9381,12.8853,12.9381,55200.0
2005-06-29 09:35:00,24.5,24.56,24.4,24.42,1297200.0,12.9381,12.9698,12.8853,12.8958,1297200.0
2005-06-29 09:40:00,24.42,24.48,24.37,24.39,844600.0,12.8958,12.9275,12.8694,12.88,844600.0
2005-06-29 09:45:00,24.38,24.44,24.38,24.43,410600.0,12.8747,12.9064,12.8747,12.9011,410600.0
2005-06-29 09:50:00,24.43,24.57,24.43,24.55,789800.0,12.9011,12.975,12.9011,12.9645,789800.0
2005-06-29 09:55:00,24.55,24.56,24.43,24.47,443200.0,12.9645,12.9698,12.9011,12.9222,443200.0
2005-06-29 10:00:00,24.47,24.5,24.46,24.46,230800.0,12.9222,12.9381,12.917,12.917,230800.0
2005-06-29 10:05:00,24.46,24.47,24.43,24.43,274200.0,12.917,12.9222,12.9011,12.9011,274200.0
2005-06-29 10:10:00,24.44,24.45,24.39,24.43,251000.0,12.9064,12.9117,12.88,12.9011,251000.0
2005-06-29 10:15:00,24.42,24.43,24.33,24.34,415000.0,12.8958,12.9011,12.8483,12.8536,415000.0
2005-06-29 10:20:00,24.34,24.4,24.34,24.39,262600.0,12.8536,12.8853,12.8536,12.88,262600.0
2005-06-29 10:25:00,24.4,24.45,24.36,24.36,242600.0,12.8853,12.9117,12.8641,12.8641,242600.0
2005-06-29 10:30:00,24.36,24.41,24.3,24.31,234800.0,12.8641,12.8906,12.8325,12.8377,234800.0
2005-06-29 10:35:00,24.32,24.34,24.31,24.33,126800.0,12.843,12.8536,12.8377,12.8483,126800.0
2005-06-29 10:40:00,24.33,24.33,24.33,24.33,173200.0,12.8483,12.8483,12.8483,12.8483,173200.0
2005-06-29 10:45:00,24.33,24.34,24.31,24.31,118000.0,12.8483,12.8536,12.8377,12.8377,118000.0
2005-06-29 10:50:00,24.32,24.32,24.25,24.26,356200.0,12.843,12.843,12.8061,12.8113,356200.0
2005-06-29 10:55:00,24.25,24.27,24.05,24.13,530800.0,12.8061,12.8166,12.7004,12.7427,530800.0
2005-06-29 11:00:00,24.12,24.15,24.11,24.12,251000.0,12.7374,12.7532,12.7321,12.7374,251000.0
2005-06-29 11:05:00,24.11,24.17,24.11,24.13,131800.0,12.7321,12.7638,12.7321,12.7427,131800.0
2005-06-29 11:10:00,24.13,24.17,24.13,24.15,213600.0,12.7427,12.7638,12.7427,12.7532,213600.0
2005-06-29 11:15:00,24.15,24.18,24.08,24.17,349600.0,12.7532,12.7691,12.7163,12.7638,349600.0
2005-06-29 11:20:00,24.18,24.2,24.13,24.13,295800.0,12.7691,12.7797,12.7427,12.7427,295800.0
2005-06-29 11:25:00,24.13,24.13,24.07,24.09,384400.0,12.7427,12.7427,12.711,12.7216,384400.0
2005-06-29 11:30:00,24.09,24.13,24.07,24.08,245000.0,12.7216,12.7427,12.711,12.7163,245000.0
2005-06-29 11:35:00,24.09,24.1,24.05,24.08,248400.0,12.7216,12.7268,12.7004,12.7163,248400.0
2005-06-29 11:40:00,24.07,24.09,24.07,24.08,193400.0,12.711,12.7216,12.711,12.7163,193400.0
2005-06-29 11:45:00,24.08,24.13,24.08,24.08,252400.0,12.7163,12.7427,12.7163,12.7163,252400.0
2005-06-29 11:50:00,24.08,24.09,24.06,24.09,113000.0,12.7163,12.7216,12.7057,12.7216,113000.0
2005-06-29 11:55:00,24.08,24.09,23.98,23.98,295000.0,12.7163,12.7216,12.6635,12.6635,295000.0
2005-06-29 12:00:00,23.98,23.99,23.9,23.93,260200.0,12.6635,12.6688,12.6212,12.6371,260200.0
2005-06-29 12:05:00,23.93,24.0,23.92,24.0,114000.0,12.6371,12.674,12.6318,12.674,114000.0
2005-06-29 12:10:00,24.0,24.02,23.95,23.98,128200.0,12.674,12.6846,12.6476,12.6635,128200.0
2005-06-29 12:15:00,23.97,24.0,23.96,23.97,123600.0,12.6582,12.674,12.6529,12.6582,123600.0
2005-06-29 12:20:00,23.96,23.98,23.92,23.93,120400.0,12.6529,12.6635,12.6318,12.6371,120400.0
2005-06-29 12:25:00,23.92,23.93,23.88,23.91,267400.0,12.6318,12.6371,12.6107,12.6265,267400.0
2005-06-29 12:30:00,23.91,23.95,23.88,23.94,158800.0,12.6265,12.6476,12.6107,12.6424,158800.0
2005-06-29 12:35:00,23.95,23.95,23.93,23.93,100200.0,12.6476,12.6476,12.6371,12.6371,100200.0
2005-06-29 12:40:00,23.93,23.93,23.9,23.9,58800.0,12.6371,12.6371,12.6212,12.6212,58800.0
2005-06-29 12:45:00,23.9,23.92,23.86,23.91,82800.0,12.6212,12.6318,12.6001,12.6265,82800.0
2005-06-29 12:50:00,23.91,23.93,23.91,23.92,71600.0,12.6265,12.6371,12.6265,12.6318,71600.0
2005-06-29 12:55:00,23.92,23.92,23.88,23.88,91200.0,12.6318,12.6318,12.6107,12.6107,91200.0
2005-06-29 13:00:00,23.88,23.89,23.85,23.85,150800.0,12.6107,12.6159,12.5948,12.5948,150800.0
2005-06-29 13:05:00,23.85,23.87,23.84,23.84,114600.0,12.5948,12.6054,12.5895,12.5895,114600.0
2005-06-29 13:10:00,23.85,23.87,23.85,23.86,115400.0,12.5948,12.6054,12.5948,12.6001,115400.0
2005-06-29 13:15:00,23.86,23.86,23.86,23.86,45200.0,12.6001,12.6001,12.6001,12.6001,45200.0
2005-06-29 13:20:00,23.86,23.93,23.86,23.91,106800.0,12.6001,12.6371,12.6001,12.6265,106800.0
2005-06-29 13:25:00,23.91,23.91,23.84,23.85,124000.0,12.6265,12.6265,12.5895,12.5948,124000.0
2005-06-29 13:30:00,23.84,23.86,23.82,23.82,157200.0,12.5895,12.6001,12.579,12.579,157200.0
2005-06-29 13:35:00,23.82,23.83,23.81,23.82,128200.0,12.579,12.5843,12.5737,12.579,128200.0
2005-06-29 13:40:00,23.83,23.86,23.82,23.84,92600.0,12.5843,12.6001,12.579,12.5895,92600.0
2005-06-29 13:45:00,23.84,23.84,23.75,23.75,319800.0,12.5895,12.5895,12.542,12.542,319800.0
2005-06-29 13:50:00,23.75,23.79,23.74,23.75,204800.0,12.542,12.5631,12.5367,12.542,204800.0
2005-06-29 13:55:00,23.75,23.78,23.7,23.71,218200.0,12.542,12.5579,12.5156,12.5209,218200.0
2005-06-29 14:00:00,23.71,23.73,23.68,23.72,163400.0,12.5209,12.5315,12.505,12.5262,163400.0
2005-06-29 14:05:00,23.72,23.73,23.65,23.66,162000.0,12.5262,12.5315,12.4892,12.4945,162000.0
2005-06-29 14:10:00,23.66,23.75,23.65,23.71,303400.0,12.4945,12.542,12.4892,12.5209,303400.0
2005-06-29 14:15:00,23.71,23.8,23.7,23.78,329200.0,12.5209,12.5684,12.5156,12.5579,329200.0
2005-06-29 14:20:00,23.78,23.78,23.74,23.75,236600.0,12.5579,12.5579,12.5367,12.542,236600.0
2005-06-29 14:25:00,23.75,23.75,23.68,23.73,210000.0,12.542,12.542,12.505,12.5315,210000.0
2005-06-29 14:30:00,23.7,23.73,23.68,23.73,234800.0,12.5156,12.5315,12.505,12.5315,234800.0
2005-06-29 14:35:00,23.73,23.73,23.63,23.65,261400.0,12.5315,12.5315,12.4786,12.4892,261400.0
2005-06-29 14:40:00,23.66,23.75,23.66,23.71,235200.0,12.4945,12.542,12.4945,12.5209,235200.0
2005-06-29 14:45:00,23.71,23.72,23.63,23.71,198400.0,12.5209,12.5262,12.4786,12.5209,198400.0
2005-06-29 14:50:00,23.7,23.71,23.6,23.6,250800.0,12.5156,12.5209,12.4628,12.4628,250800.0
2005-06-29 14:55:00,23.59,23.65,23.5,23.53,483400.0,12.4575,12.4892,12.41,12.4258,483400.0
2005-06-29 15:00:00,23.52,23.54,23.47,23.54,446200.0,12.4206,12.4311,12.3942,12.4311,446200.0
2005-06-29 15:05:00,23.55,23.6,23.49,23.59,228800.0,12.4364,12.4628,12.4047,12.4575,228800.0
2005-06-29 15:10:00,23.58,23.58,23.53,23.56,124400.0,12.4522,12.4522,12.4258,12.4417,124400.0
2005-06-29 15:15:00,23.57,23.57,23.54,23.56,166200.0,12.447,12.447,12.4311,12.4417,166200.0
2005-06-29 15:20:00,23.55,23.58,23.55,23.58,234600.0,12.4364,12.4522,12.4364,12.4522,234600.0
2005-06-29 15:25:00,23.58,23.58,23.5,23.54,390800.0,12.4522,12.4522,12.41,12.4311,390800.0
2005-06-29 15:30:00,23.54,23.61,23.5,23.52,633800.0,12.4311,12.4681,12.41,12.4206,633800.0
2005-06-29 15:35:00,23.53,23.55,23.52,23.53,270400.0,12.4258,12.4364,12.4206,12.4258,270400.0
2005-06-29 15:40:00,23.53,23.63,23.53,23.6,338000.0,12.4258,12.4786,12.4258,12.4628,338000.0
2005-06-29 15:45:00,23.59,23.64,23.59,23.61,407000.0,12.4575,12.4839,12.4575,12.4681,407000.0
2005-06-29 15:50:00,23.6,23.62,23.08,23.6,521000.0,12.4628,12.4734,12.1882,12.4628,521000.0
2005-06-29 15:55:00,23.6,23.65,23.59,23.64,567800.0,12.4628,12.4892,12.4575,12.4839,567800.0
2005-06-30 09:30:00,23.76,23.76,23.76,23.76,0.0,12.5473,12.5473,12.5473,12.5473,0.0
2005-06-30 09:35:00,23.61,23.62,23.46,23.61,374000.0,12.4681,12.4734,12.3889,12.4681,374000.0
2005-06-30 09:40:00,23.62,23.66,23.5,23.5,167200.0,12.4734,12.4945,12.41,12.41,167200.0
2005-06-30 09:45:00,23.5,23.5,23.38,23.41,158400.0,12.41,12.41,12.3466,12.3625,158400.0
2005-06-30 09:50:00,23.42,23.43,23.36,23.41,200800.0,12.3677,12.373,12.3361,12.3625,200800.0
2005-06-30 09:55:00,23.43,23.51,23.4,23.45,256800.0,12.373,12.4153,12.3572,12.3836,256800.0
2005-06-30 10:00:00,23.45,23.45,23.43,23.43,102200.0,12.3836,12.3836,12.373,12.373,102200.0
2005-06-30 10:05:00,23.43,23.46,23.42,23.42,524400.0,12.373,12.3889,12.3677,12.3677,524400.0
2005-06-30 10:10:00,23.42,23.43,23.4,23.41,155400.0,12.3677,12.373,12.3572,12.3625,155400.0
2005-06-30 10:15:00,23.41,23.42,23.39,23.4,209600.0,12.3625,12.3677,12.3519,12.3572,209600.0
2005-06-30 10:20:00,23.4,23.42,23.39,23.42,196000.0,12.3572,12.3677,12.3519,12.3677,196000.0
2005-06-30 10:25:00,23.43,23.57,23.42,23.5,371400.0,12.373,12.447,12.3677,12.41,371400.0
2005-06-30 10:30:00,23.52,23.56,23.48,23.52,392200.0,12.4206,12.4417,12.3994,12.4206,392200.0
2005-06-30 10:35:00,23.5,23.5,23.47,23.48,133000.0,12.41,12.41,12.3942,12.3994,133000.0
2005-06-30 10:40:00,23.48,23.48,23.46,23.47,86000.0,12.3994,12.3994,12.3889,12.3942,86000.0
2005-06-30 10:45:00,23.47,23.49,23.47,23.48,69400.0,12.3942,12.4047,12.3942,12.3994,69400.0
2005-06-30 10:50:00,23.48,23.5,23.48,23.49,61600.0,12.3994,12.41,12.3994,12.4047,61600.0
2005-06-30 10:55:00,23.49,23.5,23.49,23.5,35800.0,12.4047,12.41,12.4047,12.41,35800.0
2005-06-30 11:00:00,23.49,23.5,23.47,23.47,67400.0,12.4047,12.41,12.3942,12.3942,67400.0
2005-06-30 11:05:00,23.47,23.5,23.47,23.49,70600.0,12.3942,12.41,12.3942,12.4047,70600.0
2005-06-30 11:10:00,23.49,23.49,23.43,23.47,90200.0,12.4047,12.4047,12.373,12.3942,90200.0
2005-06-30 11:15:00,23.47,23.49,23.43,23.48,63200.0,12.3942,12.4047,12.373,12.3994,63200.0
2005-06-30 11:20:00,23.48,23.48,23.48,23.48,66600.0,12.3994,12.3994,12.3994,12.3994,66600.0
2005-06-30 11:25:00,23.47,23.48,23.44,23.45,157600.0,12.3942,12.3994,12.3783,12.3836,157600.0
2005-06-30 11:30:00,23.45,23.47,23.45,23.47,57600.0,12.3836,12.3942,12.3836,12.3942,57600.0
2005-06-30 11:35:00,23.47,23.48,23.47,23.48,73400.0,12.3942,12.3994,12.3942,12.3994,73400.0
2005-06-30 11:40:00,23.48,23.5,23.48,23.49,62000.0,12.3994,12.41,12.3994,12.4047,62000.0
2005-06-30 11:45:00,23.5,23.5,23.48,23.48,45400.0,12.41,12.41,12.3994,12.3994,45400.0
2005-06-30 11:50:00,23.48,23.5,23.48,23.5,74800.0,12.3994,12.41,12.3994,12.41,74800.0
2005-06-30 11:55:00,23.5,23.51,23.5,23.5,76000.0,12.41,12.4153,12.41,12.41,76000.0
2005-06-30 12:00:00,23.5,23.52,23.5,23.52,51200.0,12.41,12.4206,12.41,12.4206,51200.0
2005-06-30 12:05:00,23.53,23.54,23.52,23.52,48200.0,12.4258,12.4311,12.4206,12.4206,48200.0
2005-06-30 12:10:00,23.52,23.52,23.51,23.51,34600.0,12.4206,12.4206,12.4153,12.4153,34600.0
2005-06-30 12:15:00,23.5,23.51,23.49,23.5,52400.0,12.41,12.4153,12.4047,12.41,52400.0
2005-06-30 12:20:00,23.5,23.5,23.49,23.5,32000.0,12.41,12.41,12.4047,12.41,32000.0
2005-06-30 12:25:00,23.5,23.5,23.49,23.5,157600.0,12.41,12.41,12.4047,12.41,157600.0
2005-06-30 12:30:00,23.5,23.51,23.5,23.5,116000.0,12.41,12.4153,12.41,12.41,116000.0
2005-06-30 12:35:00,23.5,23.51,23.49,23.5,56000.0,12.41,12.4153,12.4047,12.41,56000.0
2005-06-30 12:40:00,23.5,23.53,23.5,23.52,198000.0,12.41,12.4258,12.41,12.4206,198000.0
2005-06-30 12:45:00,23.52,23.53,23.51,23.53,50600.0,12.4206,12.4258,12.4153,12.4258,50600.0
2005-06-30 12:50:00,23.52,23.52,23.51,23.52,21400.0,12.4206,12.4206,12.4153,12.4206,21400.0
2005-06-30 12:55:00,23.52,23.52,23.5,23.5,33400.0,12.4206,12.4206,12.41,12.41,33400.0
2005-06-30 13:00:00,23.5,23.51,23.5,23.5,198200.0,12.41,12.4153,12.41,12.41,198200.0
2005-06-30 13:05:00,23.5,23.5,23.5,23.5,79800.0,12.41,12.41,12.41,12.41,79800.0
2005-06-30 13:10:00,23.5,23.5,23.5,23.5,30200.0,12.41,12.41,12.41,12.41,30200.0
2005-06-30 13:15:00,23.5,23.5,23.5,23.5,203400.0,12.41,12.41,12.41,12.41,203400.0
2005-06-30 13:20:00,23.5,23.5,23.49,23.49,13400.0,12.41,12.41,12.4047,12.4047,13400.0
2005-06-30 13:25:00,23.49,23.49,23.48,23.49,42600.0,12.4047,12.4047,12.3994,12.4047,42600.0
2005-06-30 13:30:00,23.49,23.49,23.47,23.47,94200.0,12.4047,12.4047,12.3942,12.3942,94200.0
2005-06-30 13:35:00,23.48,23.48,23.46,23.46,21800.0,12.3994,12.3994,12.3889,12.3889,21800.0
2005-06-30 13:40:00,23.47,23.48,23.46,23.48,44800.0,12.3942,12.3994,12.3889,12.3994,44800.0
2005-06-30 13:45:00,23.48,23.49,23.47,23.49,58000.0,12.3994,12.4047,12.3942,12.4047,58000.0
2005-06-30 13:50:00,23.49,23.54,23.48,23.53,77800.0,12.4047,12.4311,12.3994,12.4258,77800.0
2005-06-30 13:55:00,23.53,23.54,23.51,23.53,71400.0,12.4258,12.4311,12.4153,12.4258,71400.0
2005-06-30 14:00:00,23.53,23.57,23.52,23.54,85000.0,12.4258,12.447,12.4206,12.4311,85000.0
2005-06-30 14:05:00,23.54,23.6,23.54,23.57,75800.0,12.4311,12.4628,12.4311,12.447,75800.0
2005-06-30 14:10:00,23.57,23.58,23.56,23.58,64800.0,12.447,12.4522,12.4417,12.4522,64800.0
2005-06-30 14:15:00,23.58,23.6,23.55,23.59,88200.0,12.4522,12.4628,12.4364,12.4575,88200.0
2005-06-30 14:20:00,23.59,23.59,23.53,23.56,118200.0,12.4575,12.4575,12.4258,12.4417,118200.0
2005-06-30 14:25:00,23.56,23.57,23.53,23.54,43600.0,12.4417,12.447,12.4258,12.4311,43600.0
2005-06-30 14:30:00,23.54,23.55,23.5,23.52,71600.0,12.4311,12.4364,12.41,12.4206,71600.0
2005-06-30 14:35:00,23.52,23.53,23.46,23.48,139400.0,12.4206,12.4258,12.3889,12.3994,139400.0
2005-06-30 14:40:00,23.48,23.5,23.45,23.49,108000.0,12.3994,12.41,12.3836,12.4047,108000.0
2005-06-30 14:45:00,23.49,23.49,23.48,23.48,40800.0,12.4047,12.4047,12.3994,12.3994,40800.0
2005-06-30 14:50:00,23.48,23.5,23.46,23.48,75800.0,12.3994,12.41,12.3889,12.3994,75800.0
2005-06-30 14:55:00,23.48,23.52,23.48,23.5,101000.0,12.3994,12.4206,12.3994,12.41,101000.0
2005-06-30 15:00:00,23.5,23.52,23.49,23.49,149600.0,12.41,12.4206,12.4047,12.4047,149600.0
2005-06-30 15:05:00,23.49,23.5,23.48,23.49,75400.0,12.4047,12.41,12.3994,12.4047,75400.0
2005-06-30 15:10:00,23.48,23.49,23.48,23.49,162000.0,12.3994,12.4047,12.3994,12.4047,162000.0
2005-06-30 15:15:00,23.49,23.5,23.48,23.5,62600.0,12.4047,12.41,12.3994,12.41,62600.0
2005-06-30 15:20:00,23.5,23.5,23.48,23.49,84600.0,12.41,12.41,12.3994,12.4047,84600.0
2005-06-30 15:25:00,23.49,23.49,23.47,23.49,88200.0,12.4047,12.4047,12.3942,12.4047,88200.0
2005-06-30 15:30:00,23.48,23.51,23.48,23.5,135000.0,12.3994,12.4153,12.3994,12.41,135000.0
2005-06-30 15:35:00,23.5,23.5,23.48,23.5,123800.0,12.41,12.41,12.3994,12.41,123800.0
2005-06-30 15:40:00,23.49,23.5,23.48,23.48,179800.0,12.4047,12.41,12.3994,12.3994,179800.0
2005-06-30 15:45:00,23.49,23.49,23.44,23.44,201600.0,12.4047,12.4047,12.3783,12.3783,201600.0
2005-06-30 15:50:00,23.44,23.49,23.43,23.48,299200.0,12.3783,12.4047,12.373,12.3994,299200.0
2005-06-30 15:55:00,23.49,23.49,23.4,23.43,339400.0,12.4047,12.4047,12.3572,12.373,339400.0
2005-07-01 09:30:00,23.48,23.63,23.48,23.53,206000.0,12.3994,12.4786,12.3994,12.4258,206000.0
2005-07-01 09:35:00,23.53,23.54,23.5,23.5,88800.0,12.4258,12.4311,12.41,12.41,88800.0
2005-07-01 09:40:00,23.5,23.5,23.45,23.46,68200.0,12.41,12.41,12.3836,12.3889,68200.0
2005-07-01 09:45:00,23.46,23.53,23.45,23.5,65000.0,12.3889,12.4258,12.3836,12.41,65000.0
2005-07-01 09:50:00,23.5,23.53,23.47,23.48,73600.0,12.41,12.4258,12.3942,12.3994,73600.0
2005-07-01 09:55:00,23.48,23.48,23.43,23.43,75000.0,12.3994,12.3994,12.373,12.373,75000.0
2005-07-01 10:00:00,23.43,23.43,23.4,23.41,62800.0,12.373,12.373,12.3572,12.3625,62800.0
2005-07-01 10:05:00,23.41,23.6,23.41,23.6,173800.0,12.3625,12.4628,12.3625,12.4628,173800.0
2005-07-01 10:10:00,23.6,23.65,23.56,23.57,165600.0,12.4628,12.4892,12.4417,12.447,165600.0
2005-07-01 10:15:00,23.56,23.68,23.56,23.65,196400.0,12.4417,12.505,12.4417,12.4892,196400.0
2005-07-01 10:20:00,23.65,23.67,23.63,23.63,125400.0,12.4892,12.4998,12.4786,12.4786,125400.0
2005-07-01 10:25:00,23.63,23.63,23.58,23.59,53600.0,12.4786,12.4786,12.4522,12.4575,53600.0
2005-07-01 10:30:00,23.6,23.61,23.58,23.58,72800.0,12.4628,12.4681,12.4522,12.4522,72800.0
2005-07-01 10:35:00,23.57,23.57,23.56,23.57,29000.0,12.447,12.447,12.4417,12.447,29000.0
2005-07-01 10:40:00,23.57,23.57,23.54,23.55,61800.0,12.447,12.447,12.4311,12.4364,61800.0
2005-07-01 10:45:00,23.55,23.59,23.54,23.58,80200.0,12.4364,12.4575,12.4311,12.4522,80200.0
2005-07-01 10:50:00,23.58,23.58,23.53,23.53,43800.0,12.4522,12.4522,12.4258,12.4258,43800.0
2005-07-01 10:55:00,23.54,23.54,23.5,23.5,59400.0,12.4311,12.4311,12.41,12.41,59400.0
2005-07-01 11:00:00,23.5,23.53,23.48,23.48,94600.0,12.41,12.4258,12.3994,12.3994,94600.0
2005-07-01 11:05:00,23.47,23.47,23.45,23.45,74200.0,12.3942,12.3942,12.3836,12.3836,74200.0
2005-07-01 11:10:00,23.45,23.46,23.44,23.45,84800.0,12.3836,12.3889,12.3783,12.3836,84800.0
2005-07-01 11:15:00,23.44,23.45,23.43,23.43,48400.0,12.3783,12.3836,12.373,12.373,48400.0
2005-07-01 11:20:00,23.43,23.43,23.41,23.41,69800.0,12.373,12.373,12.3625,12.3625,69800.0
2005-07-01 11:25:00,23.41,23.42,23.4,23.42,75600.0,12.3625,12.3677,12.3572,12.3677,75600.0
2005-07-01 11:30:00,23.42,23.43,23.41,23.43,67400.0,12.3677,12.373,12.3625,12.373,67400.0
2005-07-01 11:35:00,23.42,23.47,23.42,23.47,46000.0,12.3677,12.3942,12.3677,12.3942,46000.0
2005-07-01 11:40:00,23.46,23.53,23.46,23.5,91800.0,12.3889,12.4258,12.3889,12.41,91800.0
2005-07-01 11:45:00,23.5,23.55,23.5,23.54,56800.0,12.41,12.4364,12.41,12.4311,56800.0
2005-07-01 11:50:00,23.54,23.55,23.54,23.54,54200.0,12.4311,12.4364,12.4311,12.4311,54200.0
2005-07-01 11:55:00,23.54,23.54,23.51,23.52,42600.0,12.4311,12.4311,12.4153,12.4206,42600.0
2005-07-01 12:00:00,23.52,23.53,23.51,23.52,36000.0,12.4206,12.4258,12.4153,12.4206,36000.0
2005-07-01 12:05:00,23.52,23.52,23.5,23.5,34000.0,12.4206,12.4206,12.41,12.41,34000.0
2005-07-01 12:10:00,23.5,23.53,23.5,23.52,40400.0,12.41,12.4258,12.41,12.4206,40400.0
2005-07-01 12:15:00,23.53,23.53,23.5,23.51,26200.0,12.4258,12.4258,12.41,12.4153,26200.0
2005-07-01 12:20:00,23.5,23.52,23.5,23.5,36800.0,12.41,12.4206,12.41,12.41,36800.0
2005-07-01 12:25:00,23.5,23.5,23.48,23.49,45400.0,12.41,12.41,12.3994,12.4047,45400.0
2005-07-01 12:30:00,23.49,23.5,23.48,23.49,30600.0,12.4047,12.41,12.3994,12.4047,30600.0
2005-07-01 12:35:00,23.49,23.5,23.49,23.49,32200.0,12.4047,12.41,12.4047,12.4047,32200.0
2005-07-01 12:40:00,23.5,23.5,23.49,23.5,50400.0,12.41,12.41,12.4047,12.41,50400.0
2005-07-01 12:45:00,23.5,23.5,23.5,23.5,47400.0,12.41,12.41,12.41,12.41,47400.0
2005-07-01 12:50:00,23.5,23.51,23.49,23.51,50400.0,12.41,12.4153,12.4047,12.4153,50400.0
2005-07-01 12:55:00,23.5,23.54,23.5,23.53,63800.0,12.41,12.4311,12.41,12.4258,63800.0
2005-07-01 13:00:00,23.53,23.53,23.52,23.53,80600.0,12.4258,12.4258,12.4206,12.4258,80600.0
2005-07-01 13:05:00,23.53,23.53,23.52,23.53,68200.0,12.4258,12.4258,12.4206,12.4258,68200.0
2005-07-01 13:10:00,23.53,23.53,23.52,23.52,33000.0,12.4258,12.4258,12.4206,12.4206,33000.0
2005-07-01 13:15:00,23.52,23.54,23.52,23.54,27400.0,12.4206,12.4311,12.4206,12.4311,27400.0
2005-07-01 13:20:00,23.52,23.54,23.52,23.53,121400.0,12.4206,12.4311,12.4206,12.4258,121400.0
2005-07-01 13:25:00,23.53,23.55,23.53,23.53,52600.0,12.4258,12.4364,12.4258,12.4258,52600.0
2005-07-01 13:30:00,23.53,23.53,23.52,23.52,29600.0,12.4258,12.4258,12.4206,12.4206,29600.0
2005-07-01 13:35:00,23.52,23.52,23.5,23.5,85600.0,12.4206,12.4206,12.41,12.41,85600.0
2005-07-01 13:40:00,23.5,23.5,23.5,23.5,76000.0,12.41,12.41,12.41,12.41,76000.0
2005-07-01 13:45:00,23.5,23.53,23.5,23.53,48400.0,12.41,12.4258,12.41,12.4258,48400.0
2005-07-01 13:50:00,23.52,23.53,23.51,23.52,54000.0,12.4206,12.4258,12.4153,12.4206,54000.0
2005-07-01 13:55:00,23.52,23.53,23.51,23.51,29600.0,12.4206,12.4258,12.4153,12.4153,29600.0
2005-07-01 14:00:00,23.51,23.52,23.5,23.5,37800.0,12.4153,12.4206,12.41,12.41,37800.0
2005-07-01 14:05:00,23.53,23.53,23.5,23.52,135600.0,12.4258,12.4258,12.41,12.4206,135600.0
2005-07-01 14:10:00,23.53,23.53,23.5,23.5,82600.0,12.4258,12.4258,12.41,12.41,82600.0
2005-07-01 14:15:00,23.5,23.5,23.5,23.5,24800.0,12.41,12.41,12.41,12.41,24800.0
2005-07-01 14:20:00,23.5,23.5,23.49,23.49,23400.0,12.41,12.41,12.4047,12.4047,23400.0
2005-07-01 14:25:00,23.5,23.5,23.48,23.49,22000.0,12.41,12.41,12.3994,12.4047,22000.0
2005-07-01 14:30:00,23.48,23.5,23.48,23.49,23800.0,12.3994,12.41,12.3994,12.4047,23800.0
2005-07-01 14:35:00,23.49,23.49,23.47,23.47,36400.0,12.4047,12.4047,12.3942,12.3942,36400.0
2005-07-01 14:40:00,23.47,23.47,23.46,23.46,34000.0,12.3942,12.3942,12.3889,12.3889,34000.0
2005-07-01 14:45:00,23.45,23.46,23.45,23.46,42400.0,12.3836,12.3889,12.3836,12.3889,42400.0
2005-07-01 14:50:00,23.45,23.46,23.44,23.44,37400.0,12.3836,12.3889,12.3783,12.3783,37400.0
2005-07-01 14:55:00,23.44,23.44,23.42,23.42,67200.0,12.3783,12.3783,12.3677,12.3677,67200.0
2005-07-01 15:00:00,23.42,23.42,23.4,23.4,62600.0,12.3677,12.3677,12.3572,12.3572,62600.0
2005-07-01 15:05:00,23.4,23.41,23.38,23.38,67200.0,12.3572,12.3625,12.3466,12.3466,67200.0
2005-07-01 15:10:00,23.38,23.38,23.35,23.36,63200.0,12.3466,12.3466,12.3308,12.3361,63200.0
2005-07-01 15:15:00,23.37,23.37,23.35,23.35,75600.0,12.3413,12.3413,12.3308,12.3308,75600.0
2005-07-01 15:20:00,23.35,23.35,23.29,23.3,258600.0,12.3308,12.3308,12.2991,12.3044,258600.0
2005-07-01 15:25:00,23.29,23.3,23.28,23.29,92800.0,12.2991,12.3044,12.2938,12.2991,92800.0
2005-07-01 15:30:00,23.29,23.34,23.28,23.34,105600.0,12.2991,12.3255,12.2938,12.3255,105600.0
2005-07-01 15:35:00,23.34,23.36,23.33,23.36,60800.0,12.3255,12.3361,12.3202,12.3361,60800.0
2005-07-01 15:40:00,23.36,23.36,23.34,23.34,74400.0,12.3361,12.3361,12.3255,12.3255,74400.0
2005-07-01 15:45:00,23.35,23.36,23.33,23.36,51000.0,12.3308,12.3361,12.3202,12.3361,51000.0
2005-07-01 15:50:00,23.36,23.37,23.36,23.36,57400.0,12.3361,12.3413,12.3361,12.3361,57400.0
2005-07-01 15:55:00,23.36,23.39,23.36,23.38,81000.0,12.3361,12.3519,12.3361,12.3466,81000.0
2005-07-05 09:30:00,23.36,23.36,23.36,23.36,183800.0,12.3361,12.3361,12.3361,12.3361,183800.0
2005-07-05 09:35:00,23.36,23.41,23.36,23.4,135400.0,12.3361,12.3625,12.3361,12.3572,135400.0
2005-07-05 09:40:00,23.4,23.41,23.36,23.37,191400.0,12.3572,12.3625,12.3361,12.3413,191400.0
2005-07-05 09:45:00,23.37,23.53,23.37,23.5,159600.0,12.3413,12.4258,12.3413,12.41,159600.0
2005-07-05 09:50:00,23.5,23.52,23.47,23.47,185000.0,12.41,12.4206,12.3942,12.3942,185000.0
2005-07-05 09:55:00,23.47,23.47,23.41,23.41,93000.0,12.3942,12.3942,12.3625,12.3625,93000.0
2005-07-05 10:00:00,23.41,23.46,23.4,23.46,49600.0,12.3625,12.3889,12.3572,12.3889,49600.0
2005-07-05 10:05:00,23.47,23.47,23.43,23.43,108000.0,12.3942,12.3942,12.373,12.373,108000.0
2005-07-05 10:10:00,23.43,23.47,23.43,23.47,96000.0,12.373,12.3942,12.373,12.3942,96000.0
2005-07-05 10:15:00,23.46,23.47,23.43,23.44,102400.0,12.3889,12.3942,12.373,12.3783,102400.0
2005-07-05 10:20:00,23.45,23.47,23.43,23.46,156000.0,12.3836,12.3942,12.373,12.3889,156000.0
2005-07-05 10:25:00,23.47,23.55,23.47,23.54,151800.0,12.3942,12.4364,12.3942,12.4311,151800.0
2005-07-05 10:30:00,23.54,23.58,23.54,23.56,129600.0,12.4311,12.4522,12.4311,12.4417,129600.0
2005-07-05 10:35:00,23.56,23.56,23.54,23.54,108200.0,12.4417,12.4417,12.4311,12.4311,108200.0
2005-07-05 10:40:00,23.53,23.54,23.46,23.47,142800.0,12.4258,12.4311,12.3889,12.3942,142800.0
2005-07-05 10:45:00,23.46,23.53,23.46,23.52,274200.0,12.3889,12.4258,12.3889,12.4206,274200.0
2005-07-05 10:50:00,23.5,23.52,23.48,23.5,77200.0,12.41,12.4206,12.3994,12.41,77200.0
2005-07-05 10:55:00,23.5,23.54,23.5,23.53,37200.0,12.41,12.4311,12.41,12.4258,37200.0
2005-07-05 11:00:00,23.53,23.54,23.5,23.5,86600.0,12.4258,12.4311,12.41,12.41,86600.0
2005-07-05 11:05:00,23.5,23.5,23.5,23.5,44200.0,12.41,12.41,12.41,12.41,44200.0
2005-07-05 11:10:00,23.5,23.53,23.5,23.52,84200.0,12.41,12.4258,12.41,12.4206,84200.0
2005-07-05 11:15:00,23.52,23.52,23.5,23.5,148400.0,12.4206,12.4206,12.41,12.41,148400.0
2005-07-05 11:20:00,23.5,23.5,23.5,23.5,103000.0,12.41,12.41,12.41,12.41,103000.0
2005-07-05 11:25:00,23.5,23.5,23.5,23.5,34400.0,12.41,12.41,12.41,12.41,34400.0
2005-07-05 11:30:00,23.5,23.5,23.5,23.5,71200.0,12.41,12.41,12.41,12.41,71200.0
2005-07-05 11:35:00,23.5,23.5,23.5,23.5,52200.0,12.41,12.41,12.41,12.41,52200.0
2005-07-05 11:40:00,23.5,23.5,23.5,23.5,52000.0,12.41,12.41,12.41,12.41,52000.0
2005-07-05 11:45:00,23.5,23.51,23.5,23.51,76000.0,12.41,12.4153,12.41,12.4153,76000.0
2005-07-05 11:50:00,23.51,23.55,23.5,23.54,53600.0,12.4153,12.4364,12.41,12.4311,53600.0
2005-07-05 11:55:00,23.54,23.57,23.53,23.56,36000.0,12.4311,12.447,12.4258,12.4417,36000.0
2005-07-05 12:00:00,23.56,23.58,23.56,23.57,28000.0,12.4417,12.4522,12.4417,12.447,28000.0
2005-07-05 12:05:00,23.57,23.57,23.56,23.57,18000.0,12.447,12.447,12.4417,12.447,18000.0
2005-07-05 12:10:00,23.56,23.57,23.56,23.56,19600.0,12.4417,12.447,12.4417,12.4417,19600.0
2005-07-05 12:15:00,23.56,23.58,23.56,23.56,27600.0,12.4417,12.4522,12.4417,12.4417,27600.0
2005-07-05 12:20:00,23.56,23.6,23.55,23.6,49400.0,12.4417,12.4628,12.4364,12.4628,49400.0
2005-07-05 12:25:00,23.59,23.63,23.58,23.63,25600.0,12.4575,12.4786,12.4522,12.4786,25600.0
2005-07-05 12:30:00,23.64,23.64,23.61,23.62,28800.0,12.4839,12.4839,12.4681,12.4734,28800.0
2005-07-05 12:35:00,23.63,23.64,23.61,23.61,28600.0,12.4786,12.4839,12.4681,12.4681,28600.0
2005-07-05 12:40:00,23.62,23.63,23.61,23.63,36200.0,12.4734,12.4786,12.4681,12.4786,36200.0
2005-07-05 12:45:00,23.63,23.64,23.61,23.61,31000.0,12.4786,12.4839,12.4681,12.4681,31000.0
2005-07-05 12:50:00,23.62,23.62,23.61,23.61,17000.0,12.4734,12.4734,12.4681,12.4681,17000.0
2005-07-05 12:55:00,23.62,23.62,23.61,23.61,13400.0,12.4734,12.4734,12.4681,12.4681,13400.0
2005-07-05 13:00:00,23.61,23.61,23.6,23.6,17800.0,12.4681,12.4681,12.4628,12.4628,17800.0
2005-07-05 13:05:00,23.6,23.6,23.59,23.59,33000.0,12.4628,12.4628,12.4575,12.4575,33000.0
2005-07-05 13:10:00,23.59,23.59,23.58,23.58,11800.0,12.4575,12.4575,12.4522,12.4522,11800.0
2005-07-05 13:15:00,23.58,23.58,23.55,23.56,30200.0,12.4522,12.4522,12.4364,12.4417,30200.0
2005-07-05 13:20:00,23.57,23.58,23.56,23.58,23600.0,12.447,12.4522,12.4417,12.4522,23600.0
2005-07-05 13:25:00,23.58,23.59,23.57,23.58,21200.0,12.4522,12.4575,12.447,12.4522,21200.0
2005-07-05 13:30:00,23.58,23.58,23.56,23.58,30400.0,12.4522,12.4522,12.4417,12.4522,30400.0
2005-07-05 13:35:00,23.57,23.58,23.57,23.57,20200.0,12.447,12.4522,12.447,12.447,20200.0
2005-07-05 13:40:00,23.57,23.59,23.57,23.59,20000.0,12.447,12.4575,12.447,12.4575,20000.0
2005-07-05 13:45:00,23.58,23.58,23.57,23.58,20600.0,12.4522,12.4522,12.447,12.4522,20600.0
2005-07-05 13:50:00,23.57,23.58,23.56,23.57,51600.0,12.447,12.4522,12.4417,12.447,51600.0
2005-07-05 13:55:00,23.57,23.59,23.56,23.57,32800.0,12.447,12.4575,12.4417,12.447,32800.0
2005-07-05 14:00:00,23.56,23.56,23.56,23.56,18600.0,12.4417,12.4417,12.4417,12.4417,18600.0
2005-07-05 14:05:00,23.56,23.58,23.55,23.57,33800.0,12.4417,12.4522,12.4364,12.447,33800.0
2005-07-05 14:10:00,23.57,23.57,23.55,23.56,32200.0,12.447,12.447,12.4364,12.4417,32200.0
2005-07-05 14:15:00,23.56,23.56,23.54,23.56,46600.0,12.4417,12.4417,12.4311,12.4417,46600.0
2005-07-05 14:20:00,23.56,23.56,23.55,23.55,31000.0,12.4417,12.4417,12.4364,12.4364,31000.0
2005-07-05 14:25:00,23.56,23.56,23.55,23.56,20000.0,12.4417,12.4417,12.4364,12.4417,20000.0
2005-07-05 14:30:00,23.55,23.56,23.55,23.55,64400.0,12.4364,12.4417,12.4364,12.4364,64400.0
2005-07-05 14:35:00,23.55,23.57,23.55,23.57,30200.0,12.4364,12.447,12.4364,12.447,30200.0
2005-07-05 14:40:00,23.56,23.57,23.55,23.56,39200.0,12.4417,12.447,12.4364,12.4417,39200.0
2005-07-05 14:45:00,23.57,23.58,23.55,23.58,46400.0,12.447,12.4522,12.4364,12.4522,46400.0
2005-07-05 14:50:00,23.58,23.58,23.56,23.58,35400.0,12.4522,12.4522,12.4417,12.4522,35400.0
2005-07-05 14:55:00,23.58,23.58,23.56,23.56,21000.0,12.4522,12.4522,12.4417,12.4417,21000.0
2005-07-05 15:00:00,23.56,23.56,23.55,23.55,53000.0,12.4417,12.4417,12.4364,12.4364,53000.0
2005-07-05 15:05:00,23.55,23.56,23.55,23.55,67200.0,12.4364,12.4417,12.4364,12.4364,67200.0
2005-07-05 15:10:00,23.56,23.56,23.55,23.55,42600.0,12.4417,12.4417,12.4364,12.4364,42600.0
2005-07-05 15:15:00,23.55,23.56,23.55,23.56,61200.0,12.4364,12.4417,12.4364,12.4417,61200.0
2005-07-05 15:20:00,23.56,23.56,23.54,23.55,63400.0,12.4417,12.4417,12.4311,12.4364,63400.0
2005-07-05 15:25:00,23.55,23.58,23.55,23.56,57000.0,12.4364,12.4522,12.4364,12.4417,57000.0
2005-07-05 15:30:00,23.56,23.56,23.55,23.55,71400.0,12.4417,12.4417,12.4364,12.4364,71400.0
2005-07-05 15:35:00,23.55,23.55,23.54,23.55,54600.0,12.4364,12.4364,12.4311,12.4364,54600.0
2005-07-05 15:40:00,23.55,23.55,23.54,23.54,39000.0,12.4364,12.4364,12.4311,12.4311,39000.0
2005-07-05 15:45:00,23.54,23.57,23.53,23.56,92400.0,12.4311,12.447,12.4258,12.4417,92400.0
2005-07-05 15:50:00,23.56,23.56,23.55,23.55,77200.0,12.4417,12.4417,12.4364,12.4364,77200.0
2005-07-05 15:55:00,23.56,23.56,23.53,23.55,127000.0,12.4417,12.4417,12.4258,12.4364,127000.0
2005-07-06 09:30:00,23.56,23.59,23.54,23.55,72200.0,12.4417,12.4575,12.4311,12.4364,72200.0
2005-07-06 09:35:00,23.55,23.58,23.55,23.56,80400.0,12.4364,12.4522,12.4364,12.4417,80400.0
2005-07-06 09:40:00,23.56,23.56,23.51,23.53,58200.0,12.4417,12.4417,12.4153,12.4258,58200.0
2005-07-06 09:45:00,23.53,23.56,23.53,23.56,64600.0,12.4258,12.4417,12.4258,12.4417,64600.0
2005-07-06 09:50:00,23.56,23.6,23.55,23.59,81200.0,12.4417,12.4628,12.4364,12.4575,81200.0
2005-07-06 09:55:00,23.59,23.59,23.55,23.55,245200.0,12.4575,12.4575,12.4364,12.4364,245200.0
2005-07-06 10:00:00,23.56,23.58,23.55,23.55,75000.0,12.4417,12.4522,12.4364,12.4364,75000.0
2005-07-06 10:05:00,23.55,23.57,23.55,23.57,89000.0,12.4364,12.447,12.4364,12.447,89000.0
2005-07-06 10:10:00,23.57,23.57,23.55,23.55,23600.0,12.447,12.447,12.4364,12.4364,23600.0
2005-07-06 10:15:00,23.56,23.56,23.55,23.55,30000.0,12.4417,12.4417,12.4364,12.4364,30000.0
2005-07-06 10:20:00,23.56,23.56,23.55,23.55,77600.0,12.4417,12.4417,12.4364,12.4364,77600.0
2005-07-06 10:25:00,23.55,23.55,23.54,23.54,50000.0,12.4364,12.4364,12.4311,12.4311,50000.0
2005-07-06 10:30:00,23.54,23.54,23.53,23.53,36000.0,12.4311,12.4311,12.4258,12.4258,36000.0
2005-07-06 10:35:00,23.53,23.53,23.51,23.52,38800.0,12.4258,12.4258,12.4153,12.4206,38800.0
2005-07-06 10:40:00,23.51,23.52,23.5,23.5,59000.0,12.4153,12.4206,12.41,12.41,59000.0
2005-07-06 10:45:00,23.5,23.52,23.5,23.52,40800.0,12.41,12.4206,12.41,12.4206,40800.0
2005-07-06 10:50:00,23.52,23.52,23.5,23.5,190200.0,12.4206,12.4206,12.41,12.41,190200.0
2005-07-06 10:55:00,23.5,23.51,23.5,23.51,184400.0,12.41,12.4153,12.41,12.4153,184400.0
2005-07-06 11:00:00,23.5,23.51,23.5,23.5,23400.0,12.41,12.4153,12.41,12.41,23400.0
2005-07-06 11:05:00,23.5,23.5,23.5,23.5,260600.0,12.41,12.41,12.41,12.41,260600.0
2005-07-06 11:10:00,23.5,23.5,23.48,23.5,51600.0,12.41,12.41,12.3994,12.41,51600.0
2005-07-06 11:15:00,23.5,23.5,23.49,23.5,32000.0,12.41,12.41,12.4047,12.41,32000.0
2005-07-06 11:20:00,23.5,23.5,23.48,23.48,51400.0,12.41,12.41,12.3994,12.3994,51400.0
2005-07-06 11:25:00,23.48,23.48,23.46,23.46,52400.0,12.3994,12.3994,12.3889,12.3889,52400.0
2005-07-06 11:30:00,23.46,23.47,23.46,23.46,22000.0,12.3889,12.3942,12.3889,12.3889,22000.0
2005-07-06 11:35:00,23.46,23.49,23.45,23.46,89800.0,12.3889,12.4047,12.3836,12.3889,89800.0
2005-07-06 11:40:00,23.46,23.47,23.45,23.46,66200.0,12.3889,12.3942,12.3836,12.3889,66200.0
2005-07-06 11:45:00,23.45,23.46,23.44,23.46,84600.0,12.3836,12.3889,12.3783,12.3889,84600.0
2005-07-06 11:50:00,23.46,23.49,23.45,23.47,57200.0,12.3889,12.4047,12.3836,12.3942,57200.0
2005-07-06 11:55:00,23.47,23.47,23.46,23.47,11600.0,12.3942,12.3942,12.3889,12.3942,11600.0
2005-07-06 12:00:00,23.46,23.47,23.46,23.46,38400.0,12.3889,12.3942,12.3889,12.3889,38400.0
2005-07-06 12:05:00,23.46,23.46,23.44,23.44,48800.0,12.3889,12.3889,12.3783,12.3783,48800.0
2005-07-06 12:10:00,23.44,23.45,23.43,23.43,49200.0,12.3783,12.3836,12.373,12.373,49200.0
2005-07-06 12:15:00,23.43,23.43,23.42,23.42,43000.0,12.373,12.373,12.3677,12.3677,43000.0
2005-07-06 12:20:00,23.42,23.43,23.41,23.41,28800.0,12.3677,12.373,12.3625,12.3625,28800.0
2005-07-06 12:25:00,23.41,23.41,23.4,23.41,62400.0,12.3625,12.3625,12.3572,12.3625,62400.0
2005-07-06 12:30:00,23.41,23.41,23.39,23.39,45200.0,12.3625,12.3625,12.3519,12.3519,45200.0
2005-07-06 12:35:00,23.39,23.4,23.38,23.4,22000.0,12.3519,12.3572,12.3466,12.3572,22000.0
2005-07-06 12:40:00,23.4,23.4,23.38,23.38,25200.0,12.3572,12.3572,12.3466,12.3466,25200.0
2005-07-06 12:45:00,23.38,23.39,23.38,23.38,39400.0,12.3466,12.3519,12.3466,12.3466,39400.0
2005-07-06 12:50:00,23.38,23.38,23.37,23.37,27800.0,12.3466,12.3466,12.3413,12.3413,27800.0
2005-07-06 12:55:00,23.36,23.38,23.36,23.38,20000.0,12.3361,12.3466,12.3361,12.3466,20000.0
2005-07-06 13:00:00,23.38,23.39,23.37,23.39,26800.0,12.3466,12.3519,12.3413,12.3519,26800.0
2005-07-06 13:05:00,23.39,23.4,23.38,23.38,19400.0,12.3519,12.3572,12.3466,12.3466,19400.0
2005-07-06 13:10:00,23.38,23.38,23.36,23.36,50000.0,12.3466,12.3466,12.3361,12.3361,50000.0
2005-07-06 13:15:00,23.36,23.37,23.36,23.36,28600.0,12.3361,12.3413,12.3361,12.3361,28600.0
2005-07-06 13:20:00,23.36,23.36,23.36,23.36,55200.0,12.3361,12.3361,12.3361,12.3361,55200.0
2005-07-06 13:25:00,23.36,23.37,23.36,23.37,33200.0,12.3361,12.3413,12.3361,12.3413,33200.0
2005-07-06 13:30:00,23.38,23.39,23.36,23.37,135000.0,12.3466,12.3519,12.3361,12.3413,135000.0
2005-07-06 13:35:00,23.37,23.38,23.36,23.37,44000.0,12.3413,12.3466,12.3361,12.3413,44000.0
2005-07-06 13:40:00,23.36,23.38,23.36,23.37,36000.0,12.3361,12.3466,12.3361,12.3413,36000.0
2005-07-06 13:45:00,23.37,23.37,23.36,23.37,29400.0,12.3413,12.3413,12.3361,12.3413,29400.0
2005-07-06 13:50:00,23.37,23.37,23.36,23.36,24000.0,12.3413,12.3413,12.3361,12.3361,24000.0
2005-07-06 13:55:00,23.36,23.36,23.35,23.35,79000.0,12.3361,12.3361,12.3308,12.3308,79000.0
2005-07-06 14:00:00,23.35,23.35,23.33,23.33,39000.0,12.3308,12.3308,12.3202,12.3202,39000.0
2005-07-06 14:05:00,23.34,23.34,23.31,23.31,34000.0,12.3255,12.3255,12.3097,12.3097,34000.0
2005-07-06 14:10:00,23.32,23.33,23.3,23.33,37000.0,12.3149,12.3202,12.3044,12.3202,37000.0
2005-07-06 14:15:00,23.34,23.34,23.33,23.33,34200.0,12.3255,12.3255,12.3202,12.3202,34200.0
2005-07-06 14:20:00,23.33,23.35,23.28,23.34,83400.0,12.3202,12.3308,12.2938,12.3255,83400.0
2005-07-06 14:25:00,23.34,23.34,23.28,23.28,42000.0,12.3255,12.3255,12.2938,12.2938,42000.0
2005-07-06 14:30:00,23.29,23.29,23.24,23.24,100200.0,12.2991,12.2991,12.2727,12.2727,100200.0
2005-07-06 14:35:00,23.23,23.26,23.23,23.25,140400.0,12.2674,12.2833,12.2674,12.278,140400.0
2005-07-06 14:40:00,23.25,23.25,23.23,23.23,115000.0,12.278,12.278,12.2674,12.2674,115000.0
2005-07-06 14:45:00,23.24,23.25,23.23,23.25,73600.0,12.2727,12.278,12.2674,12.278,73600.0
2005-07-06 14:50:00,23.25,23.25,23.24,23.24,75200.0,12.278,12.278,12.2727,12.2727,75200.0
2005-07-06 14:55:00,23.24,23.24,23.2,23.2,63000.0,12.2727,12.2727,12.2516,12.2516,63000.0
2005-07-06 15:00:00,23.2,23.2,23.18,23.18,77000.0,12.2516,12.2516,12.241,12.241,77000.0
2005-07-06 15:05:00,23.18,23.24,23.18,23.23,119600.0,12.241,12.2727,12.241,12.2674,119600.0
2005-07-06 15:10:00,23.24,23.24,23.21,23.22,72400.0,12.2727,12.2727,12.2568,12.2621,72400.0
2005-07-06 15:15:00,23.23,23.25,23.22,23.23,113200.0,12.2674,12.278,12.2621,12.2674,113200.0
2005-07-06 15:20:00,23.23,23.24,23.18,23.19,174600.0,12.2674,12.2727,12.241,12.2463,174600.0
2005-07-06 15:25:00,23.2,23.2,23.17,23.2,76800.0,12.2516,12.2516,12.2357,12.2516,76800.0
2005-07-06 15:30:00,23.2,23.2,23.15,23.16,118000.0,12.2516,12.2516,12.2252,12.2304,118000.0
2005-07-06 15:35:00,23.17,23.17,23.15,23.15,88800.0,12.2357,12.2357,12.2252,12.2252,88800.0
2005-07-06 15:40:00,23.15,23.16,23.07,23.08,179200.0,12.2252,12.2304,12.1829,12.1882,179200.0
2005-07-06 15:45:00,23.08,23.12,23.08,23.12,115200.0,12.1882,12.2093,12.1882,12.2093,115200.0
2005-07-06 15:50:00,23.12,23.12,23.06,23.08,302600.0,12.2093,12.2093,12.1776,12.1882,302600.0
2005-07-06 15:55:00,23.08,23.08,22.95,23.02,639400.0,12.1882,12.1882,12.1195,12.1565,639400.0
2005-07-07 09:30:00,22.78,22.86,22.77,22.86,261800.0,12.1163,12.1589,12.111,12.1589,261800.0
2005-07-07 09:35:00,22.84,22.87,22.82,22.84,153000.0,12.1482,12.1642,12.1376,12.1482,153000.0
2005-07-07 09:40:00,22.83,22.91,22.83,22.84,137600.0,12.1429,12.1855,12.1429,12.1482,137600.0
2005-07-07 09:45:00,22.9,23.0,22.83,22.86,190200.0,12.1801,12.2333,12.1429,12.1589,190200.0
2005-07-07 09:50:00,22.86,22.99,22.86,22.93,237600.0,12.1589,12.228,12.1589,12.1961,237600.0
2005-07-07 09:55:00,22.93,22.95,22.93,22.93,177400.0,12.1961,12.2067,12.1961,12.1961,177400.0
2005-07-07 10:00:00,22.93,22.93,22.91,22.91,298200.0,12.1961,12.1961,12.1855,12.1855,298200.0
2005-07-07 10:05:00,22.92,22.92,22.9,22.9,126400.0,12.1908,12.1908,12.1801,12.1801,126400.0
2005-07-07 10:10:00,22.9,22.9,22.88,22.88,167400.0,12.1801,12.1801,12.1695,12.1695,167400.0
2005-07-07 10:15:00,22.88,22.89,22.85,22.86,195200.0,12.1695,12.1748,12.1535,12.1589,195200.0
2005-07-07 10:20:00,22.85,22.86,22.8,22.82,133200.0,12.1535,12.1589,12.127,12.1376,133200.0
2005-07-07 10:25:00,22.82,22.83,22.8,22.8,145600.0,12.1376,12.1429,12.127,12.127,145600.0
2005-07-07 10:30:00,22.8,22.8,22.77,22.78,135000.0,12.127,12.127,12.111,12.1163,135000.0
2005-07-07 10:35:00,22.77,22.77,22.75,22.75,226200.0,12.111,12.111,12.1004,12.1004,226200.0
2005-07-07 10:40:00,22.75,22.81,22.75,22.81,136800.0,12.1004,12.1323,12.1004,12.1323,136800.0
2005-07-07 10:45:00,22.81,22.83,22.79,22.8,59800.0,12.1323,12.1429,12.1216,12.127,59800.0
2005-07-07 10:50:00,22.79,22.82,22.78,22.81,40400.0,12.1216,12.1376,12.1163,12.1323,40400.0
2005-07-07 10:55:00,22.81,22.85,22.8,22.84,81600.0,12.1323,12.1535,12.127,12.1482,81600.0
2005-07-07 11:00:00,22.84,22.86,22.83,22.85,65800.0,12.1482,12.1589,12.1429,12.1535,65800.0
2005-07-07 11:05:00,22.85,22.86,22.84,22.86,87000.0,12.1535,12.1589,12.1482,12.1589,87000.0
2005-07-07 11:10:00,22.86,22.88,22.85,22.88,104200.0,12.1589,12.1695,12.1535,12.1695,104200.0
2005-07-07 11:15:00,22.88,22.88,22.85,22.85,62400.0,12.1695,12.1695,12.1535,12.1535,62400.0
2005-07-07 11:20:00,22.85,22.85,22.83,22.85,80000.0,12.1535,12.1535,12.1429,12.1535,80000.0
2005-07-07 11:25:00,22.85,22.87,22.84,22.86,106600.0,12.1535,12.1642,12.1482,12.1589,106600.0
2005-07-07 11:30:00,22.86,22.86,22.83,22.84,48200.0,12.1589,12.1589,12.1429,12.1482,48200.0
2005-07-07 11:35:00,22.84,22.85,22.83,22.84,31000.0,12.1482,12.1535,12.1429,12.1482,31000.0
2005-07-07 11:40:00,22.84,22.85,22.84,22.85,25000.0,12.1482,12.1535,12.1482,12.1535,25000.0
2005-07-07 11:45:00,22.85,22.85,22.84,22.85,35000.0,12.1535,12.1535,12.1482,12.1535,35000.0
2005-07-07 11:50:00,22.85,22.85,22.84,22.85,57200.0,12.1535,12.1535,12.1482,12.1535,57200.0
2005-07-07 11:55:00,22.85,22.88,22.84,22.88,54800.0,12.1535,12.1695,12.1482,12.1695,54800.0
2005-07-07 12:00:00,22.86,22.89,22.86,22.89,50200.0,12.1589,12.1748,12.1589,12.1748,50200.0
2005-07-07 12:05:00,22.9,22.9,22.88,22.88,183600.0,12.1801,12.1801,12.1695,12.1695,183600.0
2005-07-07 12:10:00,22.88,22.89,22.86,22.86,92600.0,12.1695,12.1748,12.1589,12.1589,92600.0
2005-07-07 12:15:00,22.87,22.89,22.87,22.88,88400.0,12.1642,12.1748,12.1642,12.1695,88400.0
2005-07-07 12:20:00,22.88,22.89,22.88,22.89,62600.0,12.1695,12.1748,12.1695,12.1748,62600.0
2005-07-07 12:25:00,22.89,22.89,22.86,22.88,30200.0,12.1748,12.1748,12.1589,12.1695,30200.0
2005-07-07 12:30:00,22.88,22.89,22.86,22.87,49800.0,12.1695,12.1748,12.1589,12.1642,49800.0
2005-07-07 12:35:00,22.86,22.87,22.86,22.87,36600.0,12.1589,12.1642,12.1589,12.1642,36600.0
2005-07-07 12:40:00,22.87,22.88,22.86,22.86,75000.0,12.1642,12.1695,12.1589,12.1589,75000.0
2005-07-07 12:45:00,22.88,22.88,22.86,22.86,39600.0,12.1695,12.1695,12.1589,12.1589,39600.0
2005-07-07 12:50:00,22.86,22.87,22.86,22.86,24600.0,12.1589,12.1642,12.1589,12.1589,24600.0
2005-07-07 12:55:00,22.87,22.88,22.86,22.86,17000.0,12.1642,12.1695,12.1589,12.1589,17000.0
2005-07-07 13:00:00,22.86,22.88,22.86,22.87,17000.0,12.1589,12.1695,12.1589,12.1642,17000.0
2005-07-07 13:05:00,22.86,22.88,22.86,22.87,41600.0,12.1589,12.1695,12.1589,12.1642,41600.0
2005-07-07 13:10:00,22.87,22.87,22.85,22.86,34000.0,12.1642,12.1642,12.1535,12.1589,34000.0
2005-07-07 13:15:00,22.86,22.87,22.85,22.86,32400.0,12.1589,12.1642,12.1535,12.1589,32400.0
2005-07-07 13:20:00,22.86,22.86,22.84,22.85,87600.0,12.1589,12.1589,12.1482,12.1535,87600.0
2005-07-07 13:25:00,22.85,22.85,22.84,22.85,45400.0,12.1535,12.1535,12.1482,12.1535,45400.0
2005-07-07 13:30:00,22.85,22.85,22.85,22.85,50600.0,12.1535,12.1535,12.1535,12.1535,50600.0
2005-07-07 13:35:00,22.85,22.86,22.85,22.86,95400.0,12.1535,12.1589,12.1535,12.1589,95400.0
2005-07-07 13:40:00,22.86,22.88,22.86,22.86,57800.0,12.1589,12.1695,12.1589,12.1589,57800.0
2005-07-07 13:45:00,22.86,22.87,22.85,22.86,44400.0,12.1589,12.1642,12.1535,12.1589,44400.0
2005-07-07 13:50:00,22.86,22.86,22.85,22.86,65200.0,12.1589,12.1589,12.1535,12.1589,65200.0
2005-07-07 13:55:00,22.86,22.88,22.86,22.88,35400.0,12.1589,12.1695,12.1589,12.1695,35400.0
2005-07-07 14:00:00,22.87,22.88,22.86,22.86,22400.0,12.1642,12.1695,12.1589,12.1589,22400.0
2005-07-07 14:05:00,22.86,22.87,22.86,22.87,28200.0,12.1589,12.1642,12.1589,12.1642,28200.0
2005-07-07 14:10:00,22.87,22.88,22.86,22.87,37000.0,12.1642,12.1695,12.1589,12.1642,37000.0
2005-07-07 14:15:00,22.88,22.88,22.86,22.86,101600.0,12.1695,12.1695,12.1589,12.1589,101600.0
2005-07-07 14:20:00,22.87,22.87,22.86,22.86,15600.0,12.1642,12.1642,12.1589,12.1589,15600.0
2005-07-07 14:25:00,22.86,22.88,22.86,22.87,103800.0,12.1589,12.1695,12.1589,12.1642,103800.0
2005-07-07 14:30:00,22.86,22.88,22.86,22.88,45600.0,12.1589,12.1695,12.1589,12.1695,45600.0
2005-07-07 14:35:00,22.87,22.88,22.86,22.87,53800.0,12.1642,12.1695,12.1589,12.1642,53800.0
2005-07-07 14:40:00,22.87,22.88,22.86,22.86,49400.0,12.1642,12.1695,12.1589,12.1589,49400.0
2005-07-07 14:45:00,22.86,22.87,22.86,22.86,72600.0,12.1589,12.1642,12.1589,12.1589,72600.0
2005-07-07 14:50:00,22.86,22.88,22.85,22.88,82200.0,12.1589,12.1695,12.1535,12.1695,82200.0
2005-07-07 14:55:00,22.86,22.89,22.86,22.87,61200.0,12.1589,12.1748,12.1589,12.1642,61200.0
2005-07-07 15:00:00,22.89,22.92,22.89,22.91,84400.0,12.1748,12.1908,12.1748,12.1855,84400.0
2005-07-07 15:05:00,22.92,22.96,22.91,22.94,175200.0,12.1908,12.2121,12.1855,12.2014,175200.0
2005-07-07 15:10:00,22.93,22.95,22.92,22.95,99200.0,12.1961,12.2067,12.1908,12.2067,99200.0
2005-07-07 15:15:00,22.95,22.97,22.93,22.97,135200.0,12.2067,12.2174,12.1961,12.2174,135200.0
2005-07-07 15:20:00,22.97,22.98,22.93,22.96,39000.0,12.2174,12.2227,12.1961,12.2121,39000.0
2005-07-07 15:25:00,22.95,22.97,22.95,22.95,26400.0,12.2067,12.2174,12.2067,12.2067,26400.0
2005-07-07 15:30:00,22.95,22.98,22.95,22.97,109600.0,12.2067,12.2227,12.2067,12.2174,109600.0
2005-07-07 15:35:00,22.97,22.98,22.96,22.97,77000.0,12.2174,12.2227,12.2121,12.2174,77000.0
2005-07-07 15:40:00,22.98,22.99,22.97,22.99,130200.0,12.2227,12.228,12.2174,12.228,130200.0
2005-07-07 15:45:00,22.98,22.99,22.96,22.96,96400.0,12.2227,12.228,12.2121,12.2121,96400.0
2005-07-07 15:50:00,22.95,22.95,22.93,22.93,130200.0,12.2067,12.2067,12.1961,12.1961,130200.0
2005-07-07 15:55:00,22.93,22.94,22.91,22.93,100200.0,12.1961,12.2014,12.1855,12.1961,100200.0
2005-07-08 09:30:00,22.92,22.95,22.9,22.92,187000.0,12.1908,12.2067,12.1801,12.1908,187000.0
2005-07-08 09:35:00,22.92,22.92,22.91,22.91,59600.0,12.1908,12.1908,12.1855,12.1855,59600.0
2005-07-08 09:40:00,22.91,22.92,22.88,22.92,90200.0,12.1855,12.1908,12.1695,12.1908,90200.0
2005-07-08 09:45:00,22.92,22.95,22.92,22.95,148600.0,12.1908,12.2067,12.1908,12.2067,148600.0
2005-07-08 09:50:00,22.96,23.03,22.96,23.03,60400.0,12.2121,12.2493,12.2121,12.2493,60400.0
2005-07-08 09:55:00,23.04,23.17,23.03,23.16,137600.0,12.2546,12.3238,12.2493,12.3184,137600.0
2005-07-08 10:00:00,23.13,23.15,23.08,23.09,69400.0,12.3025,12.3131,12.2759,12.2812,69400.0
2005-07-08 10:05:00,23.08,23.09,23.07,23.08,155000.0,12.2759,12.2812,12.2706,12.2759,155000.0
2005-07-08 10:10:00,23.08,23.08,23.05,23.05,162400.0,12.2759,12.2759,12.2599,12.2599,162400.0
2005-07-08 10:15:00,23.05,23.05,23.0,23.0,60200.0,12.2599,12.2599,12.2333,12.2333,60200.0
2005-07-08 10:20:00,23.0,23.0,22.98,22.98,233600.0,12.2333,12.2333,12.2227,12.2227,233600.0
2005-07-08 10:25:00,22.98,23.0,22.95,22.97,59000.0,12.2227,12.2333,12.2067,12.2174,59000.0
2005-07-08 10:30:00,22.97,22.98,22.95,22.96,62600.0,12.2174,12.2227,12.2067,12.2121,62600.0
2005-07-08 10:35:00,22.96,23.01,22.96,23.01,53600.0,12.2121,12.2387,12.2121,12.2387,53600.0
2005-07-08 10:40:00,23.01,23.03,23.0,23.03,43400.0,12.2387,12.2493,12.2333,12.2493,43400.0
2005-07-08 10:45:00,23.03,23.06,23.03,23.06,44200.0,12.2493,12.2652,12.2493,12.2652,44200.0
2005-07-08 10:50:00,23.06,23.07,23.06,23.06,47600.0,12.2652,12.2706,12.2652,12.2652,47600.0
2005-07-08 10:55:00,23.06,23.06,23.04,23.04,36400.0,12.2652,12.2652,12.2546,12.2546,36400.0
2005-07-08 11:00:00,23.04,23.05,23.03,23.04,37600.0,12.2546,12.2599,12.2493,12.2546,37600.0
2005-07-08 11:05:00,23.04,23.04,23.02,23.02,23800.0,12.2546,12.2546,12.244,12.244,23800.0
2005-07-08 11:10:00,23.02,23.04,23.01,23.04,38200.0,12.244,12.2546,12.2387,12.2546,38200.0
2005-07-08 11:15:00,23.04,23.04,23.03,23.03,36400.0,12.2546,12.2546,12.2493,12.2493,36400.0
2005-07-08 11:20:00,23.04,23.06,23.04,23.05,83800.0,12.2546,12.2652,12.2546,12.2599,83800.0
2005-07-08 11:25:00,23.06,23.06,23.05,23.05,77000.0,12.2652,12.2652,12.2599,12.2599,77000.0
2005-07-08 11:30:00,23.05,23.06,23.05,23.06,75800.0,12.2599,12.2652,12.2599,12.2652,75800.0
2005-07-08 11:35:00,23.06,23.07,23.06,23.07,25800.0,12.2652,12.2706,12.2652,12.2706,25800.0
2005-07-08 11:40:00,23.07,23.07,23.05,23.06,42800.0,12.2706,12.2706,12.2599,12.2652,42800.0
2005-07-08 11:45:00,23.06,23.06,23.06,23.06,23400.0,12.2652,12.2652,12.2652,12.2652,23400.0
2005-07-08 11:50:00,23.05,23.07,23.05,23.07,15200.0,12.2599,12.2706,12.2599,12.2706,15200.0
2005-07-08 11:55:00,23.07,23.09,23.06,23.08,40800.0,12.2706,12.2812,12.2652,12.2759,40800.0
2005-07-08 12:00:00,23.09,23.1,23.08,23.09,65600.0,12.2812,12.2865,12.2759,12.2812,65600.0
2005-07-08 12:05:00,23.09,23.09,23.08,23.08,29600.0,12.2812,12.2812,12.2759,12.2759,29600.0
2005-07-08 12:10:00,23.08,23.1,23.08,23.1,117000.0,12.2759,12.2865,12.2759,12.2865,117000.0
2005-07-08 12:15:00,23.1,23.11,23.1,23.1,54200.0,12.2865,12.2918,12.2865,12.2865,54200.0
2005-07-08 12:20:00,23.1,23.1,23.09,23.1,14400.0,12.2865,12.2865,12.2812,12.2865,14400.0
2005-07-08 12:25:00,23.1,23.1,23.09,23.09,19400.0,12.2865,12.2865,12.2812,12.2812,19400.0
2005-07-08 12:30:00,23.09,23.11,23.09,23.11,62800.0,12.2812,12.2918,12.2812,12.2918,62800.0
2005-07-08 12:35:00,23.1,23.11,23.1,23.11,21200.0,12.2865,12.2918,12.2865,12.2918,21200.0
2005-07-08 12:40:00,23.11,23.11,23.1,23.11,34600.0,12.2918,12.2918,12.2865,12.2918,34600.0
2005-07-08 12:45:00,23.1,23.11,23.08,23.08,29400.0,12.2865,12.2918,12.2759,12.2759,29400.0
2005-07-08 12:50:00,23.1,23.1,23.08,23.08,30600.0,12.2865,12.2865,12.2759,12.2759,30600.0
2005-07-08 12:55:00,23.08,23.1,23.08,23.1,20000.0,12.2759,12.2865,12.2759,12.2865,20000.0
2005-07-08 13:00:00,23.1,23.1,23.08,23.08,12200.0,12.2865,12.2865,12.2759,12.2759,12200.0
2005-07-08 13:05:00,23.08,23.1,23.08,23.1,25800.0,12.2759,12.2865,12.2759,12.2865,25800.0
2005-07-08 13:10:00,23.1,23.11,23.1,23.1,32600.0,12.2865,12.2918,12.2865,12.2865,32600.0
2005-07-08 13:15:00,23.1,23.1,23.09,23.1,25200.0,12.2865,12.2865,12.2812,12.2865,25200.0
2005-07-08 13:20:00,23.1,23.11,23.09,23.1,20800.0,12.2865,12.2918,12.2812,12.2865,20800.0
2005-07-08 13:25:00,23.1,23.1,23.09,23.09,13800.0,12.2865,12.2865,12.2812,12.2812,13800.0
2005-07-08 13:30:00,23.09,23.1,23.09,23.1,18000.0,12.2812,12.2865,12.2812,12.2865,18000.0
2005-07-08 13:35:00,23.1,23.11,23.1,23.11,25400.0,12.2865,12.2918,12.2865,12.2918,25400.0
2005-07-08 13:40:00,23.11,23.11,23.1,23.1,30200.0,12.2918,12.2918,12.2865,12.2865,30200.0
2005-07-08 13:45:00,23.1,23.12,23.1,23.12,47600.0,12.2865,12.2972,12.2865,12.2972,47600.0
2005-07-08 13:50:00,23.11,23.11,23.11,23.11,27200.0,12.2918,12.2918,12.2918,12.2918,27200.0
2005-07-08 13:55:00,23.11,23.12,23.11,23.12,69800.0,12.2918,12.2972,12.2918,12.2972,69800.0
2005-07-08 14:00:00,23.12,23.13,23.11,23.12,9800.0,12.2972,12.3025,12.2918,12.2972,9800.0
2005-07-08 14:05:00,23.11,23.14,23.11,23.13,40400.0,12.2918,12.3078,12.2918,12.3025,40400.0
2005-07-08 14:10:00,23.13,23.14,23.13,23.13,121200.0,12.3025,12.3078,12.3025,12.3025,121200.0
2005-07-08 14:15:00,23.13,23.13,23.11,23.12,21200.0,12.3025,12.3025,12.2918,12.2972,21200.0
2005-07-08 14:20:00,23.12,23.15,23.11,23.15,87000.0,12.2972,12.3131,12.2918,12.3131,87000.0
2005-07-08 14:25:00,23.15,23.18,23.15,23.17,97600.0,12.3131,12.3291,12.3131,12.3238,97600.0
2005-07-08 14:30:00,23.17,23.17,23.16,23.17,31200.0,12.3238,12.3238,12.3184,12.3238,31200.0
2005-07-08 14:35:00,23.17,23.17,23.16,23.16,24400.0,12.3238,12.3238,12.3184,12.3184,24400.0
2005-07-08 14:40:00,23.16,23.17,23.16,23.17,30600.0,12.3184,12.3238,12.3184,12.3238,30600.0
2005-07-08 14:45:00,23.17,23.17,23.15,23.15,71600.0,12.3238,12.3238,12.3131,12.3131,71600.0
2005-07-08 14:50:00,23.15,23.15,23.11,23.12,30800.0,12.3131,12.3131,12.2918,12.2972,30800.0
2005-07-08 14:55:00,23.11,23.14,23.11,23.14,32200.0,12.2918,12.3078,12.2918,12.3078,32200.0
2005-07-08 15:00:00,23.14,23.17,23.14,23.16,38200.0,12.3078,12.3238,12.3078,12.3184,38200.0
2005-07-08 15:05:00,23.16,23.17,23.16,23.17,50000.0,12.3184,12.3238,12.3184,12.3238,50000.0
2005-07-08 15:10:00,23.17,23.17,23.15,23.15,55200.0,12.3238,12.3238,12.3131,12.3131,55200.0
2005-07-08 15:15:00,23.15,23.16,23.11,23.11,70600.0,12.3131,12.3184,12.2918,12.2918,70600.0
2005-07-08 15:20:00,23.11,23.15,23.11,23.15,24400.0,12.2918,12.3131,12.2918,12.3131,24400.0
2005-07-08 15:25:00,23.15,23.16,23.14,23.16,98400.0,12.3131,12.3184,12.3078,12.3184,98400.0
2005-07-08 15:30:00,23.16,23.16,23.15,23.15,78000.0,12.3184,12.3184,12.3131,12.3131,78000.0
2005-07-08 15:35:00,23.15,23.15,23.13,23.13,44200.0,12.3131,12.3131,12.3025,12.3025,44200.0
2005-07-08 15:40:00,23.13,23.13,23.11,23.11,98200.0,12.3025,12.3025,12.2918,12.2918,98200.0
2005-07-08 15:45:00,23.11,23.11,23.1,23.1,38800.0,12.2918,12.2918,12.2865,12.2865,38800.0
2005-07-08 15:50:00,23.11,23.11,23.1,23.11,143600.0,12.2918,12.2918,12.2865,12.2918,143600.0
2005-07-08 15:55:00,23.11,23.12,23.1,23.1,74000.0,12.2918,12.2972,12.2865,12.2865,74000.0
2005-07-11 09:30:00,23.14,23.18,23.14,23.18,139600.0,12.3078,12.3291,12.3078,12.3291,139600.0
2005-07-11 09:35:00,23.18,23.19,23.16,23.17,59000.0,12.3291,12.3344,12.3184,12.3238,59000.0
2005-07-11 09:40:00,23.17,23.25,23.17,23.25,62600.0,12.3238,12.3663,12.3238,12.3663,62600.0
2005-07-11 09:45:00,23.25,23.25,23.23,23.24,96800.0,12.3663,12.3663,12.3557,12.361,96800.0
2005-07-11 09:50:00,23.24,23.24,23.22,23.22,73200.0,12.361,12.361,12.3503,12.3503,73200.0
2005-07-11 09:55:00,23.22,23.28,23.22,23.28,66800.0,12.3503,12.3823,12.3503,12.3823,66800.0
2005-07-11 10:00:00,23.28,23.28,23.2,23.23,82000.0,12.3823,12.3823,12.3397,12.3557,82000.0
2005-07-11 10:05:00,23.23,23.24,23.2,23.2,29600.0,12.3557,12.361,12.3397,12.3397,29600.0
2005-07-11 10:10:00,23.21,23.23,23.2,23.23,43000.0,12.345,12.3557,12.3397,12.3557,43000.0
2005-07-11 10:15:00,23.23,23.29,23.23,23.28,92800.0,12.3557,12.3876,12.3557,12.3823,92800.0
2005-07-11 10:20:00,23.28,23.29,23.24,23.27,22600.0,12.3823,12.3876,12.361,12.3769,22600.0
2005-07-11 10:25:00,23.27,23.27,23.23,23.26,50600.0,12.3769,12.3769,12.3557,12.3716,50600.0
2005-07-11 10:30:00,23.25,23.26,23.24,23.26,45200.0,12.3663,12.3716,12.361,12.3716,45200.0
2005-07-11 10:35:00,23.25,23.27,23.25,23.25,28800.0,12.3663,12.3769,12.3663,12.3663,28800.0
2005-07-11 10:40:00,23.25,23.27,23.25,23.27,33800.0,12.3663,12.3769,12.3663,12.3769,33800.0
2005-07-11 10:45:00,23.27,23.28,23.27,23.28,27400.0,12.3769,12.3823,12.3769,12.3823,27400.0
2005-07-11 10:50:00,23.28,23.3,23.28,23.29,35000.0,12.3823,12.3929,12.3823,12.3876,35000.0
2005-07-11 10:55:00,23.29,23.33,23.29,23.32,89000.0,12.3876,12.4089,12.3876,12.4035,89000.0
2005-07-11 11:00:00,23.32,23.33,23.29,23.3,42800.0,12.4035,12.4089,12.3876,12.3929,42800.0
2005-07-11 11:05:00,23.3,23.3,23.26,23.27,55200.0,12.3929,12.3929,12.3716,12.3769,55200.0
2005-07-11 11:10:00,23.28,23.3,23.27,23.3,62200.0,12.3823,12.3929,12.3769,12.3929,62200.0
2005-07-11 11:15:00,23.3,23.32,23.29,23.31,37800.0,12.3929,12.4035,12.3876,12.3982,37800.0
2005-07-11 11:20:00,23.31,23.32,23.3,23.31,68400.0,12.3982,12.4035,12.3929,12.3982,68400.0
2005-07-11 11:25:00,23.31,23.32,23.3,23.3,43600.0,12.3982,12.4035,12.3929,12.3929,43600.0
2005-07-11 11:30:00,23.3,23.31,23.3,23.31,27400.0,12.3929,12.3982,12.3929,12.3982,27400.0
2005-07-11 11:35:00,23.31,23.33,23.3,23.31,44400.0,12.3982,12.4089,12.3929,12.3982,44400.0
2005-07-11 11:40:00,23.31,23.33,23.31,23.32,42200.0,12.3982,12.4089,12.3982,12.4035,42200.0
2005-07-11 11:45:00,23.32,23.33,23.32,23.33,49200.0,12.4035,12.4089,12.4035,12.4089,49200.0
2005-07-11 11:50:00,23.33,23.34,23.32,23.34,115800.0,12.4089,12.4142,12.4035,12.4142,115800.0
2005-07-11 11:55:00,23.33,23.34,23.33,23.34,23000.0,12.4089,12.4142,12.4089,12.4142,23000.0
2005-07-11 12:00:00,23.34,23.34,23.33,23.33,26200.0,12.4142,12.4142,12.4089,12.4089,26200.0
2005-07-11 12:05:00,23.33,23.33,23.32,23.32,39600.0,12.4089,12.4089,12.4035,12.4035,39600.0
2005-07-11 12:10:00,23.32,23.32,23.3,23.3,51200.0,12.4035,12.4035,12.3929,12.3929,51200.0
2005-07-11 12:15:00,23.31,23.31,23.3,23.31,22400.0,12.3982,12.3982,12.3929,12.3982,22400.0
2005-07-11 12:20:00,23.31,23.32,23.31,23.32,24000.0,12.3982,12.4035,12.3982,12.4035,24000.0
2005-07-11 12:25:00,23.32,23.32,23.3,23.3,36400.0,12.4035,12.4035,12.3929,12.3929,36400.0
2005-07-11 12:30:00,23.3,23.3,23.28,23.29,16400.0,12.3929,12.3929,12.3823,12.3876,16400.0
2005-07-11 12:35:00,23.29,23.31,23.29,23.31,48800.0,12.3876,12.3982,12.3876,12.3982,48800.0
2005-07-11 12:40:00,23.3,23.31,23.29,23.29,23600.0,12.3929,12.3982,12.3876,12.3876,23600.0
2005-07-11 12:45:00,23.29,23.29,23.29,23.29,5000.0,12.3876,12.3876,12.3876,12.3876,5000.0
2005-07-11 12:50:00,23.29,23.3,23.29,23.29,9200.0,12.3876,12.3929,12.3876,12.3876,9200.0
2005-07-11 12:55:00,23.29,23.29,23.27,23.27,33600.0,12.3876,12.3876,12.3769,12.3769,33600.0
2005-07-11 13:00:00,23.27,23.28,23.27,23.27,26600.0,12.3769,12.3823,12.3769,12.3769,26600.0
2005-07-11 13:05:00,23.27,23.28,23.27,23.28,47600.0,12.3769,12.3823,12.3769,12.3823,47600.0
2005-07-11 13:10:00,23.28,23.28,23.25,23.27,72200.0,12.3823,12.3823,12.3663,12.3769,72200.0
2005-07-11 13:15:00,23.27,23.27,23.26,23.26,48200.0,12.3769,12.3769,12.3716,12.3716,48200.0
2005-07-11 13:20:00,23.26,23.29,23.26,23.29,46200.0,12.3716,12.3876,12.3716,12.3876,46200.0
2005-07-11 13:25:00,23.29,23.3,23.29,23.3,74200.0,12.3876,12.3929,12.3876,12.3929,74200.0
2005-07-11 13:30:00,23.3,23.3,23.3,23.3,40200.0,12.3929,12.3929,12.3929,12.3929,40200.0
2005-07-11 13:35:00,23.3,23.3,23.28,23.3,16400.0,12.3929,12.3929,12.3823,12.3929,16400.0
2005-07-11 13:40:00,23.3,23.3,23.29,23.29,7800.0,12.3929,12.3929,12.3876,12.3876,7800.0
2005-07-11 13:45:00,23.29,23.29,23.28,23.29,13600.0,12.3876,12.3876,12.3823,12.3876,13600.0
2005-07-11 13:50:00,23.28,23.3,23.28,23.29,34600.0,12.3823,12.3929,12.3823,12.3876,34600.0
2005-07-11 13:55:00,23.29,23.29,23.28,23.29,22800.0,12.3876,12.3876,12.3823,12.3876,22800.0
2005-07-11 14:00:00,23.29,23.3,23.29,23.29,18600.0,12.3876,12.3929,12.3876,12.3876,18600.0
2005-07-11 14:05:00,23.29,23.3,23.29,23.3,34200.0,12.3876,12.3929,12.3876,12.3929,34200.0
2005-07-11 14:10:00,23.3,23.3,23.29,23.3,75200.0,12.3929,12.3929,12.3876,12.3929,75200.0
2005-07-11 14:15:00,23.3,23.3,23.29,23.29,48800.0,12.3929,12.3929,12.3876,12.3876,48800.0
2005-07-11 14:20:00,23.29,23.29,23.28,23.28,87000.0,12.3876,12.3876,12.3823,12.3823,87000.0
2005-07-11 14:25:00,23.29,23.29,23.28,23.28,24800.0,12.3876,12.3876,12.3823,12.3823,24800.0
2005-07-11 14:30:00,23.28,23.28,23.27,23.28,20600.0,12.3823,12.3823,12.3769,12.3823,20600.0
2005-07-11 14:35:00,23.28,23.29,23.28,23.29,21800.0,12.3823,12.3876,12.3823,12.3876,21800.0
2005-07-11 14:40:00,23.29,23.31,23.28,23.31,46600.0,12.3876,12.3982,12.3823,12.3982,46600.0
2005-07-11 14:45:00,23.31,23.32,23.3,23.3,50200.0,12.3982,12.4035,12.3929,12.3929,50200.0
2005-07-11 14:50:00,23.31,23.32,23.31,23.31,74400.0,12.3982,12.4035,12.3982,12.3982,74400.0
2005-07-11 14:55:00,23.32,23.32,23.3,23.32,32000.0,12.4035,12.4035,12.3929,12.4035,32000.0
2005-07-11 15:00:00,23.32,23.33,23.32,23.32,20000.0,12.4035,12.4089,12.4035,12.4035,20000.0
2005-07-11 15:05:00,23.32,23.33,23.32,23.32,29800.0,12.4035,12.4089,12.4035,12.4035,29800.0
2005-07-11 15:10:00,23.32,23.32,23.3,23.31,39400.0,12.4035,12.4035,12.3929,12.3982,39400.0
2005-07-11 15:15:00,23.31,23.32,23.31,23.31,52000.0,12.3982,12.4035,12.3982,12.3982,52000.0
2005-07-11 15:20:00,23.31,23.33,23.31,23.32,109200.0,12.3982,12.4089,12.3982,12.4035,109200.0
2005-07-11 15:25:00,23.33,23.33,23.31,23.31,24800.0,12.4089,12.4089,12.3982,12.3982,24800.0
2005-07-11 15:30:00,23.32,23.34,23.32,23.32,62400.0,12.4035,12.4142,12.4035,12.4035,62400.0
2005-07-11 15:35:00,23.32,23.33,23.31,23.32,71800.0,12.4035,12.4089,12.3982,12.4035,71800.0
2005-07-11 15:40:00,23.32,23.32,23.31,23.31,160400.0,12.4035,12.4035,12.3982,12.3982,160400.0
2005-07-11 15:45:00,23.31,23.34,23.31,23.33,197200.0,12.3982,12.4142,12.3982,12.4089,197200.0
2005-07-11 15:50:00,23.33,23.33,23.31,23.33,226400.0,12.4089,12.4089,12.3982,12.4089,226400.0
2005-07-11 15:55:00,23.33,23.34,23.32,23.33,87600.0,12.4089,12.4142,12.4035,12.4089,87600.0
2005-07-12 09:30:00,23.28,23.41,23.28,23.41,76200.0,12.3823,12.4514,12.3823,12.4514,76200.0
2005-07-12 09:35:00,23.4,23.43,23.39,23.39,52800.0,12.4461,12.462,12.4408,12.4408,52800.0
2005-07-12 09:40:00,23.39,23.46,23.39,23.44,30600.0,12.4408,12.478,12.4408,12.4674,30600.0
2005-07-12 09:45:00,23.45,23.46,23.45,23.46,64400.0,12.4727,12.478,12.4727,12.478,64400.0
2005-07-12 09:50:00,23.47,23.47,23.46,23.47,39600.0,12.4833,12.4833,12.478,12.4833,39600.0
2005-07-12 09:55:00,23.47,23.47,23.46,23.47,27800.0,12.4833,12.4833,12.478,12.4833,27800.0
2005-07-12 10:00:00,23.48,23.5,23.46,23.47,164200.0,12.4886,12.4993,12.478,12.4833,164200.0
2005-07-12 10:05:00,23.47,23.49,23.46,23.49,86600.0,12.4833,12.494,12.478,12.494,86600.0
2005-07-12 10:10:00,23.49,23.5,23.46,23.47,58800.0,12.494,12.4993,12.478,12.4833,58800.0
2005-07-12 10:15:00,23.47,23.47,23.44,23.45,29800.0,12.4833,12.4833,12.4674,12.4727,29800.0
2005-07-12 10:20:00,23.45,23.46,23.45,23.45,60600.0,12.4727,12.478,12.4727,12.4727,60600.0
2005-07-12 10:25:00,23.45,23.48,23.45,23.48,35200.0,12.4727,12.4886,12.4727,12.4886,35200.0
2005-07-12 10:30:00,23.48,23.49,23.47,23.48,341000.0,12.4886,12.494,12.4833,12.4886,341000.0
2005-07-12 10:35:00,23.48,23.51,23.47,23.51,124000.0,12.4886,12.5046,12.4833,12.5046,124000.0
2005-07-12 10:40:00,23.51,23.53,23.5,23.5,72600.0,12.5046,12.5152,12.4993,12.4993,72600.0
2005-07-12 10:45:00,23.52,23.55,23.5,23.55,47000.0,12.5099,12.5259,12.4993,12.5259,47000.0
2005-07-12 10:50:00,23.55,23.55,23.51,23.53,100400.0,12.5259,12.5259,12.5046,12.5152,100400.0
2005-07-12 10:55:00,23.52,23.55,23.5,23.55,63600.0,12.5099,12.5259,12.4993,12.5259,63600.0
2005-07-12 11:00:00,23.55,23.55,23.53,23.55,41400.0,12.5259,12.5259,12.5152,12.5259,41400.0
2005-07-12 11:05:00,23.55,23.55,23.53,23.54,65200.0,12.5259,12.5259,12.5152,12.5205,65200.0
2005-07-12 11:10:00,23.54,23.54,23.51,23.51,48000.0,12.5205,12.5205,12.5046,12.5046,48000.0
2005-07-12 11:15:00,23.51,23.51,23.49,23.5,49400.0,12.5046,12.5046,12.494,12.4993,49400.0
2005-07-12 11:20:00,23.5,23.51,23.5,23.5,43600.0,12.4993,12.5046,12.4993,12.4993,43600.0
2005-07-12 11:25:00,23.51,23.52,23.48,23.5,66200.0,12.5046,12.5099,12.4886,12.4993,66200.0
2005-07-12 11:30:00,23.5,23.52,23.5,23.51,47400.0,12.4993,12.5099,12.4993,12.5046,47400.0
2005-07-12 11:35:00,23.51,23.52,23.5,23.5,26200.0,12.5046,12.5099,12.4993,12.4993,26200.0
2005-07-12 11:40:00,23.5,23.51,23.5,23.51,185400.0,12.4993,12.5046,12.4993,12.5046,185400.0
2005-07-12 11:45:00,23.51,23.52,23.5,23.5,143800.0,12.5046,12.5099,12.4993,12.4993,143800.0
2005-07-12 11:50:00,23.5,23.5,23.49,23.5,68800.0,12.4993,12.4993,12.494,12.4993,68800.0
2005-07-12 11:55:00,23.49,23.49,23.47,23.48,145000.0,12.494,12.494,12.4833,12.4886,145000.0
2005-07-12 12:00:00,23.49,23.5,23.48,23.49,21400.0,12.494,12.4993,12.4886,12.494,21400.0
2005-07-12 12:05:00,23.49,23.5,23.48,23.48,23800.0,12.494,12.4993,12.4886,12.4886,23800.0
2005-07-12 12:10:00,23.49,23.5,23.49,23.5,23200.0,12.494,12.4993,12.494,12.4993,23200.0
2005-07-12 12:15:00,23.5,23.5,23.48,23.49,22000.0,12.4993,12.4993,12.4886,12.494,22000.0
2005-07-12 12:20:00,23.49,23.5,23.49,23.5,16800.0,12.494,12.4993,12.494,12.4993,16800.0
2005-07-12 12:25:00,23.5,23.5,23.49,23.5,29400.0,12.4993,12.4993,12.494,12.4993,29400.0
2005-07-12 12:30:00,23.49,23.5,23.49,23.5,8400.0,12.494,12.4993,12.494,12.4993,8400.0
2005-07-12 12:35:00,23.5,23.5,23.49,23.5,28000.0,12.4993,12.4993,12.494,12.4993,28000.0
2005-07-12 12:40:00,23.5,23.51,23.49,23.51,26800.0,12.4993,12.5046,12.494,12.5046,26800.0
2005-07-12 12:45:00,23.5,23.5,23.5,23.5,12200.0,12.4993,12.4993,12.4993,12.4993,12200.0
2005-07-12 12:50:00,23.5,23.5,23.5,23.5,23400.0,12.4993,12.4993,12.4993,12.4993,23400.0
2005-07-12 12:55:00,23.5,23.5,23.49,23.5,99200.0,12.4993,12.4993,12.494,12.4993,99200.0
2005-07-12 13:00:00,23.5,23.5,23.49,23.49,17000.0,12.4993,12.4993,12.494,12.494,17000.0
2005-07-12 13:05:00,23.5,23.5,23.49,23.49,20200.0,12.4993,12.4993,12.494,12.494,20200.0
2005-07-12 13:10:00,23.49,23.49,23.48,23.49,22000.0,12.494,12.494,12.4886,12.494,22000.0
2005-07-12 13:15:00,23.49,23.5,23.49,23.49,11400.0,12.494,12.4993,12.494,12.494,11400.0
2005-07-12 13:20:00,23.49,23.5,23.49,23.49,17400.0,12.494,12.4993,12.494,12.494,17400.0
2005-07-12 13:25:00,23.5,23.5,23.49,23.5,20600.0,12.4993,12.4993,12.494,12.4993,20600.0
2005-07-12 13:30:00,23.5,23.5,23.5,23.5,13200.0,12.4993,12.4993,12.4993,12.4993,13200.0
2005-07-12 13:35:00,23.5,23.51,23.49,23.51,33800.0,12.4993,12.5046,12.494,12.5046,33800.0
2005-07-12 13:40:00,23.51,23.52,23.5,23.52,18000.0,12.5046,12.5099,12.4993,12.5099,18000.0
2005-07-12 13:45:00,23.52,23.54,23.52,23.53,34400.0,12.5099,12.5205,12.5099,12.5152,34400.0
2005-07-12 13:50:00,23.53,23.53,23.5,23.53,78800.0,12.5152,12.5152,12.4993,12.5152,78800.0
2005-07-12 13:55:00,23.53,23.54,23.52,23.53,37800.0,12.5152,12.5205,12.5099,12.5152,37800.0
2005-07-12 14:00:00,23.54,23.54,23.53,23.54,40600.0,12.5205,12.5205,12.5152,12.5205,40600.0
2005-07-12 14:05:00,23.54,23.56,23.52,23.52,83800.0,12.5205,12.5312,12.5099,12.5099,83800.0
2005-07-12 14:10:00,23.53,23.55,23.52,23.55,96600.0,12.5152,12.5259,12.5099,12.5259,96600.0
2005-07-12 14:15:00,23.55,23.55,23.51,23.52,211800.0,12.5259,12.5259,12.5046,12.5099,211800.0
2005-07-12 14:20:00,23.52,23.54,23.52,23.52,54600.0,12.5099,12.5205,12.5099,12.5099,54600.0
2005-07-12 14:25:00,23.53,23.54,23.52,23.53,48800.0,12.5152,12.5205,12.5099,12.5152,48800.0
2005-07-12 14:30:00,23.53,23.54,23.52,23.54,41800.0,12.5152,12.5205,12.5099,12.5205,41800.0
2005-07-12 14:35:00,23.53,23.53,23.5,23.5,34400.0,12.5152,12.5152,12.4993,12.4993,34400.0
2005-07-12 14:40:00,23.5,23.52,23.5,23.52,73600.0,12.4993,12.5099,12.4993,12.5099,73600.0
2005-07-12 14:45:00,23.52,23.53,23.52,23.53,51200.0,12.5099,12.5152,12.5099,12.5152,51200.0
2005-07-12 14:50:00,23.53,23.53,23.52,23.53,37400.0,12.5152,12.5152,12.5099,12.5152,37400.0
2005-07-12 14:55:00,23.53,23.54,23.53,23.54,22600.0,12.5152,12.5205,12.5152,12.5205,22600.0
2005-07-12 15:00:00,23.54,23.57,23.54,23.57,41000.0,12.5205,12.5365,12.5205,12.5365,41000.0
2005-07-12 15:05:00,23.57,23.58,23.56,23.57,93800.0,12.5365,12.5418,12.5312,12.5365,93800.0
2005-07-12 15:10:00,23.58,23.6,23.58,23.59,28000.0,12.5418,12.5525,12.5418,12.5471,28000.0
2005-07-12 15:15:00,23.59,23.59,23.58,23.59,44600.0,12.5471,12.5471,12.5418,12.5471,44600.0
2005-07-12 15:20:00,23.59,23.59,23.55,23.56,82800.0,12.5471,12.5471,12.5259,12.5312,82800.0
2005-07-12 15:25:00,23.56,23.6,23.56,23.59,137000.0,12.5312,12.5525,12.5312,12.5471,137000.0
2005-07-12 15:30:00,23.59,23.59,23.56,23.58,62400.0,12.5471,12.5471,12.5312,12.5418,62400.0
2005-07-12 15:35:00,23.57,23.59,23.57,23.58,71400.0,12.5365,12.5471,12.5365,12.5418,71400.0
2005-07-12 15:40:00,23.58,23.59,23.58,23.59,195000.0,12.5418,12.5471,12.5418,12.5471,195000.0
2005-07-12 15:45:00,23.59,23.59,23.56,23.56,166000.0,12.5471,12.5471,12.5312,12.5312,166000.0
2005-07-12 15:50:00,23.56,23.57,23.54,23.55,71400.0,12.5312,12.5365,12.5205,12.5259,71400.0
2005-07-12 15:55:00,23.55,23.59,23.55,23.59,178400.0,12.5259,12.5471,12.5259,12.5471,178400.0
2005-07-13 09:30:00,23.59,23.6,23.55,23.55,127600.0,12.5471,12.5525,12.5259,12.5259,127600.0
2005-07-13 09:35:00,23.55,23.6,23.55,23.59,35200.0,12.5259,12.5525,12.5259,12.5471,35200.0
2005-07-13 09:40:00,23.59,23.59,23.55,23.55,58200.0,12.5471,12.5471,12.5259,12.5259,58200.0
2005-07-13 09:45:00,23.55,23.55,23.5,23.54,80400.0,12.5259,12.5259,12.4993,12.5205,80400.0
2005-07-13 09:50:00,23.54,23.55,23.5,23.52,23400.0,12.5205,12.5259,12.4993,12.5099,23400.0
2005-07-13 09:55:00,23.52,23.54,23.5,23.51,35400.0,12.5099,12.5205,12.4993,12.5046,35400.0
2005-07-13 10:00:00,23.52,23.57,23.5,23.57,143400.0,12.5099,12.5365,12.4993,12.5365,143400.0
2005-07-13 10:05:00,23.56,23.56,23.51,23.53,72800.0,12.5312,12.5312,12.5046,12.5152,72800.0
2005-07-13 10:10:00,23.53,23.55,23.52,23.55,28400.0,12.5152,12.5259,12.5099,12.5259,28400.0
2005-07-13 10:15:00,23.55,23.55,23.53,23.54,99800.0,12.5259,12.5259,12.5152,12.5205,99800.0
2005-07-13 10:20:00,23.53,23.55,23.5,23.5,124800.0,12.5152,12.5259,12.4993,12.4993,124800.0
2005-07-13 10:25:00,23.5,23.52,23.5,23.5,28000.0,12.4993,12.5099,12.4993,12.4993,28000.0
2005-07-13 10:30:00,23.5,23.5,23.48,23.5,46800.0,12.4993,12.4993,12.4886,12.4993,46800.0
2005-07-13 10:35:00,23.5,23.53,23.49,23.49,26400.0,12.4993,12.5152,12.494,12.494,26400.0
2005-07-13 10:40:00,23.49,23.5,23.45,23.46,64600.0,12.494,12.4993,12.4727,12.478,64600.0
2005-07-13 10:45:00,23.46,23.47,23.45,23.46,23400.0,12.478,12.4833,12.4727,12.478,23400.0
2005-07-13 10:50:00,23.46,23.48,23.46,23.47,18600.0,12.478,12.4886,12.478,12.4833,18600.0
2005-07-13 10:55:00,23.47,23.47,23.42,23.42,40400.0,12.4833,12.4833,12.4567,12.4567,40400.0
2005-07-13 11:00:00,23.43,23.47,23.43,23.47,85200.0,12.462,12.4833,12.462,12.4833,85200.0
2005-07-13 11:05:00,23.47,23.5,23.47,23.5,25400.0,12.4833,12.4993,12.4833,12.4993,25400.0
2005-07-13 11:10:00,23.5,23.5,23.5,23.5,23000.0,12.4993,12.4993,12.4993,12.4993,23000.0
2005-07-13 11:15:00,23.5,23.5,23.47,23.48,27000.0,12.4993,12.4993,12.4833,12.4886,27000.0
2005-07-13 11:20:00,23.48,23.5,23.48,23.49,33600.0,12.4886,12.4993,12.4886,12.494,33600.0
2005-07-13 11:25:00,23.47,23.54,23.47,23.54,30600.0,12.4833,12.5205,12.4833,12.5205,30600.0
2005-07-13 11:30:00,23.53,23.54,23.52,23.52,19200.0,12.5152,12.5205,12.5099,12.5099,19200.0
2005-07-13 11:35:00,23.52,23.55,23.52,23.55,15800.0,12.5099,12.5259,12.5099,12.5259,15800.0
2005-07-13 11:40:00,23.55,23.55,23.52,23.53,42600.0,12.5259,12.5259,12.5099,12.5152,42600.0
2005-07-13 11:45:00,23.52,23.52,23.5,23.5,14000.0,12.5099,12.5099,12.4993,12.4993,14000.0
2005-07-13 11:50:00,23.5,23.51,23.5,23.5,17400.0,12.4993,12.5046,12.4993,12.4993,17400.0
2005-07-13 11:55:00,23.5,23.5,23.5,23.5,39600.0,12.4993,12.4993,12.4993,12.4993,39600.0
2005-07-13 12:00:00,23.5,23.52,23.49,23.5,150200.0,12.4993,12.5099,12.494,12.4993,150200.0
2005-07-13 12:05:00,23.5,23.5,23.5,23.5,60000.0,12.4993,12.4993,12.4993,12.4993,60000.0
2005-07-13 12:10:00,23.5,23.51,23.5,23.5,21800.0,12.4993,12.5046,12.4993,12.4993,21800.0
2005-07-13 12:15:00,23.51,23.51,23.5,23.5,12200.0,12.5046,12.5046,12.4993,12.4993,12200.0
2005-07-13 12:20:00,23.5,23.5,23.5,23.5,50400.0,12.4993,12.4993,12.4993,12.4993,50400.0
2005-07-13 12:25:00,23.5,23.5,23.49,23.5,26800.0,12.4993,12.4993,12.494,12.4993,26800.0
2005-07-13 12:30:00,23.5,23.5,23.49,23.5,30400.0,12.4993,12.4993,12.494,12.4993,30400.0
2005-07-13 12:35:00,23.5,23.5,23.5,23.5,17000.0,12.4993,12.4993,12.4993,12.4993,17000.0
2005-07-13 12:40:00,23.5,23.5,23.49,23.49,16400.0,12.4993,12.4993,12.494,12.494,16400.0
2005-07-13 12:45:00,23.49,23.5,23.47,23.48,133600.0,12.494,12.4993,12.4833,12.4886,133600.0
2005-07-13 12:50:00,23.49,23.49,23.48,23.48,24800.0,12.494,12.494,12.4886,12.4886,24800.0
2005-07-13 12:55:00,23.48,23.48,23.46,23.46,72000.0,12.4886,12.4886,12.478,12.478,72000.0
2005-07-13 13:00:00,23.45,23.45,23.45,23.45,95600.0,12.4727,12.4727,12.4727,12.4727,95600.0
2005-07-13 13:05:00,23.45,23.49,23.45,23.47,28600.0,12.4727,12.494,12.4727,12.4833,28600.0
2005-07-13 13:10:00,23.46,23.49,23.46,23.46,40600.0,12.478,12.494,12.478,12.478,40600.0
2005-07-13 13:15:00,23.46,23.47,23.46,23.47,16600.0,12.478,12.4833,12.478,12.4833,16600.0
2005-07-13 13:20:00,23.47,23.47,23.46,23.46,8000.0,12.4833,12.4833,12.478,12.478,8000.0
2005-07-13 13:25:00,23.46,23.46,23.45,23.45,13400.0,12.478,12.478,12.4727,12.4727,13400.0
2005-07-13 13:30:00,23.45,23.46,23.45,23.46,37000.0,12.4727,12.478,12.4727,12.478,37000.0
2005-07-13 13:35:00,23.45,23.47,23.45,23.45,24400.0,12.4727,12.4833,12.4727,12.4727,24400.0
2005-07-13 13:40:00,23.45,23.45,23.45,23.45,18200.0,12.4727,12.4727,12.4727,12.4727,18200.0
2005-07-13 13:45:00,23.45,23.46,23.45,23.45,88800.0,12.4727,12.478,12.4727,12.4727,88800.0
2005-07-13 13:50:00,23.44,23.44,23.4,23.42,124400.0,12.4674,12.4674,12.4461,12.4567,124400.0
2005-07-13 13:55:00,23.42,23.42,23.41,23.41,15400.0,12.4567,12.4567,12.4514,12.4514,15400.0
2005-07-13 14:00:00,23.41,23.42,23.4,23.41,63800.0,12.4514,12.4567,12.4461,12.4514,63800.0
2005-07-13 14:05:00,23.41,23.41,23.4,23.41,27400.0,12.4514,12.4514,12.4461,12.4514,27400.0
2005-07-13 14:10:00,23.41,23.46,23.41,23.46,32400.0,12.4514,12.478,12.4514,12.478,32400.0
2005-07-13 14:15:00,23.46,23.47,23.46,23.46,27400.0,12.478,12.4833,12.478,12.478,27400.0
2005-07-13 14:20:00,23.46,23.48,23.46,23.47,39600.0,12.478,12.4886,12.478,12.4833,39600.0
2005-07-13 14:25:00,23.47,23.47,23.45,23.46,19400.0,12.4833,12.4833,12.4727,12.478,19400.0
2005-07-13 14:30:00,23.46,23.47,23.46,23.46,15600.0,12.478,12.4833,12.478,12.478,15600.0
2005-07-13 14:35:00,23.46,23.47,23.45,23.46,18200.0,12.478,12.4833,12.4727,12.478,18200.0
2005-07-13 14:40:00,23.45,23.46,23.45,23.46,69600.0,12.4727,12.478,12.4727,12.478,69600.0
2005-07-13 14:45:00,23.46,23.46,23.45,23.46,18400.0,12.478,12.478,12.4727,12.478,18400.0
2005-07-13 14:50:00,23.46,23.46,23.45,23.46,87800.0,12.478,12.478,12.4727,12.478,87800.0
2005-07-13 14:55:00,23.45,23.45,23.43,23.45,51800.0,12.4727,12.4727,12.462,12.4727,51800.0
2005-07-13 15:00:00,23.45,23.45,23.43,23.45,31600.0,12.4727,12.4727,12.462,12.4727,31600.0
2005-07-13 15:05:00,23.44,23.47,23.43,23.47,27400.0,12.4674,12.4833,12.462,12.4833,27400.0
2005-07-13 15:10:00,23.46,23.47,23.45,23.47,40000.0,12.478,12.4833,12.4727,12.4833,40000.0
2005-07-13 15:15:00,23.47,23.49,23.46,23.49,25800.0,12.4833,12.494,12.478,12.494,25800.0
2005-07-13 15:20:00,23.5,23.5,23.48,23.48,56000.0,12.4993,12.4993,12.4886,12.4886,56000.0
2005-07-13 15:25:00,23.48,23.5,23.48,23.49,60400.0,12.4886,12.4993,12.4886,12.494,60400.0
2005-07-13 15:30:00,23.5,23.52,23.5,23.52,46000.0,12.4993,12.5099,12.4993,12.5099,46000.0
2005-07-13 15:35:00,23.5,23.53,23.49,23.52,59200.0,12.4993,12.5152,12.494,12.5099,59200.0
2005-07-13 15:40:00,23.52,23.53,23.5,23.53,71800.0,12.5099,12.5152,12.4993,12.5152,71800.0
2005-07-13 15:45:00,23.53,23.53,23.5,23.51,31600.0,12.5152,12.5152,12.4993,12.5046,31600.0
2005-07-13 15:50:00,23.51,23.52,23.5,23.5,21400.0,12.5046,12.5099,12.4993,12.4993,21400.0
2005-07-13 15:55:00,23.5,23.5,23.49,23.49,39400.0,12.4993,12.4993,12.494,12.494,39400.0
2005-07-14 09:30:00,23.61,23.63,23.57,23.59,115400.0,12.5578,12.5684,12.5365,12.5471,115400.0
2005-07-14 09:35:00,23.58,23.73,23.58,23.73,36000.0,12.5418,12.6216,12.5418,12.6216,36000.0
2005-07-14 09:40:00,23.73,23.73,23.64,23.65,58600.0,12.6216,12.6216,12.5737,12.5791,58600.0
2005-07-14 09:45:00,23.65,23.68,23.64,23.66,29600.0,12.5791,12.595,12.5737,12.5844,29600.0
2005-07-14 09:50:00,23.65,23.65,23.63,23.65,25600.0,12.5791,12.5791,12.5684,12.5791,25600.0
2005-07-14 09:55:00,23.65,23.66,23.6,23.6,24000.0,12.5791,12.5844,12.5525,12.5525,24000.0
2005-07-14 10:00:00,23.6,23.63,23.6,23.6,36000.0,12.5525,12.5684,12.5525,12.5525,36000.0
2005-07-14 10:05:00,23.6,23.61,23.57,23.58,107600.0,12.5525,12.5578,12.5365,12.5418,107600.0
2005-07-14 10:10:00,23.58,23.59,23.58,23.59,43000.0,12.5418,12.5471,12.5418,12.5471,43000.0
2005-07-14 10:15:00,23.59,23.63,23.58,23.63,29600.0,12.5471,12.5684,12.5418,12.5684,29600.0
2005-07-14 10:20:00,23.63,23.67,23.63,23.67,37000.0,12.5684,12.5897,12.5684,12.5897,37000.0
2005-07-14 10:25:00,23.67,23.68,23.63,23.67,75200.0,12.5897,12.595,12.5684,12.5897,75200.0
2005-07-14 10:30:00,23.66,23.68,23.66,23.68,58200.0,12.5844,12.595,12.5844,12.595,58200.0
2005-07-14 10:35:00,23.68,23.68,23.64,23.65,101000.0,12.595,12.595,12.5737,12.5791,101000.0
2005-07-14 10:40:00,23.65,23.66,23.64,23.64,120400.0,12.5791,12.5844,12.5737,12.5737,120400.0
2005-07-14 10:45:00,23.64,23.64,23.58,23.6,195000.0,12.5737,12.5737,12.5418,12.5525,195000.0
2005-07-14 10:50:00,23.59,23.6,23.59,23.59,119000.0,12.5471,12.5525,12.5471,12.5471,119000.0
2005-07-14 10:55:00,23.58,23.59,23.56,23.59,30400.0,12.5418,12.5471,12.5312,12.5471,30400.0
2005-07-14 11:00:00,23.58,23.59,23.56,23.57,43000.0,12.5418,12.5471,12.5312,12.5365,43000.0
2005-07-14 11:05:00,23.57,23.58,23.54,23.55,64800.0,12.5365,12.5418,12.5205,12.5259,64800.0
2005-07-14 11:10:00,23.54,23.55,23.54,23.55,140200.0,12.5205,12.5259,12.5205,12.5259,140200.0
2005-07-14 11:15:00,23.54,23.55,23.53,23.53,37600.0,12.5205,12.5259,12.5152,12.5152,37600.0
2005-07-14 11:20:00,23.52,23.52,23.51,23.51,98000.0,12.5099,12.5099,12.5046,12.5046,98000.0
2005-07-14 11:25:00,23.51,23.52,23.51,23.51,26400.0,12.5046,12.5099,12.5046,12.5046,26400.0
2005-07-14 11:30:00,23.51,23.52,23.49,23.5,45200.0,12.5046,12.5099,12.494,12.4993,45200.0
2005-07-14 11:35:00,23.5,23.5,23.5,23.5,127600.0,12.4993,12.4993,12.4993,12.4993,127600.0
2005-07-14 11:40:00,23.5,23.52,23.5,23.5,77800.0,12.4993,12.5099,12.4993,12.4993,77800.0
2005-07-14 11:45:00,23.5,23.5,23.5,23.5,27800.0,12.4993,12.4993,12.4993,12.4993,27800.0
2005-07-14 11:50:00,23.5,23.5,23.48,23.48,14800.0,12.4993,12.4993,12.4886,12.4886,14800.0
2005-07-14 11:55:00,23.48,23.48,23.45,23.48,26400.0,12.4886,12.4886,12.4727,12.4886,26400.0
2005-07-14 12:00:00,23.48,23.48,23.46,23.48,22200.0,12.4886,12.4886,12.478,12.4886,22200.0
2005-07-14 12:05:00,23.48,23.5,23.48,23.5,37800.0,12.4886,12.4993,12.4886,12.4993,37800.0
2005-07-14 12:10:00,23.5,23.5,23.49,23.5,64000.0,12.4993,12.4993,12.494,12.4993,64000.0
2005-07-14 12:15:00,23.5,23.5,23.49,23.49,18200.0,12.4993,12.4993,12.494,12.494,18200.0
2005-07-14 12:20:00,23.49,23.5,23.48,23.48,32800.0,12.494,12.4993,12.4886,12.4886,32800.0
2005-07-14 12:25:00,23.49,23.5,23.48,23.48,33000.0,12.494,12.4993,12.4886,12.4886,33000.0
2005-07-14 12:30:00,23.49,23.5,23.48,23.49,27000.0,12.494,12.4993,12.4886,12.494,27000.0
2005-07-14 12:35:00,23.49,23.49,23.48,23.48,12600.0,12.494,12.494,12.4886,12.4886,12600.0
2005-07-14 12:40:00,23.48,23.49,23.48,23.48,24400.0,12.4886,12.494,12.4886,12.4886,24400.0
2005-07-14 12:45:00,23.48,23.48,23.48,23.48,22200.0,12.4886,12.4886,12.4886,12.4886,22200.0
2005-07-14 12:50:00,23.48,23.48,23.48,23.48,16200.0,12.4886,12.4886,12.4886,12.4886,16200.0
2005-07-14 12:55:00,23.48,23.48,23.48,23.48,23400.0,12.4886,12.4886,12.4886,12.4886,23400.0
2005-07-14 13:00:00,23.48,23.49,23.48,23.48,150200.0,12.4886,12.494,12.4886,12.4886,150200.0
2005-07-14 13:05:00,23.49,23.49,23.49,23.49,11400.0,12.494,12.494,12.494,12.494,11400.0
2005-07-14 13:10:00,23.49,23.5,23.49,23.5,145800.0,12.494,12.4993,12.494,12.4993,145800.0
2005-07-14 13:15:00,23.5,23.5,23.48,23.48,176600.0,12.4993,12.4993,12.4886,12.4886,176600.0
2005-07-14 13:20:00,23.48,23.49,23.47,23.49,43400.0,12.4886,12.494,12.4833,12.494,43400.0
2005-07-14 13:25:00,23.49,23.49,23.48,23.48,16800.0,12.494,12.494,12.4886,12.4886,16800.0
2005-07-14 13:30:00,23.48,23.5,23.48,23.49,40800.0,12.4886,12.4993,12.4886,12.494,40800.0
2005-07-14 13:35:00,23.49,23.49,23.48,23.48,56200.0,12.494,12.494,12.4886,12.4886,56200.0
2005-07-14 13:40:00,23.48,23.5,23.48,23.48,576200.0,12.4886,12.4993,12.4886,12.4886,576200.0
2005-07-14 13:45:00,23.48,23.48,23.46,23.47,27200.0,12.4886,12.4886,12.478,12.4833,27200.0
2005-07-14 13:50:00,23.46,23.47,23.45,23.45,28000.0,12.478,12.4833,12.4727,12.4727,28000.0
2005-07-14 13:55:00,23.46,23.49,23.44,23.49,348400.0,12.478,12.494,12.4674,12.494,348400.0
2005-07-14 14:00:00,23.48,23.49,23.45,23.46,52200.0,12.4886,12.494,12.4727,12.478,52200.0
2005-07-14 14:05:00,23.45,23.45,23.44,23.45,14000.0,12.4727,12.4727,12.4674,12.4727,14000.0
2005-07-14 14:10:00,23.44,23.45,23.43,23.43,17200.0,12.4674,12.4727,12.462,12.462,17200.0
2005-07-14 14:15:00,23.44,23.44,23.43,23.44,22400.0,12.4674,12.4674,12.462,12.4674,22400.0
2005-07-14 14:20:00,23.43,23.45,23.43,23.45,21400.0,12.462,12.4727,12.462,12.4727,21400.0
2005-07-14 14:25:00,23.44,23.45,23.43,23.45,16000.0,12.4674,12.4727,12.462,12.4727,16000.0
2005-07-14 14:30:00,23.43,23.45,23.43,23.45,9600.0,12.462,12.4727,12.462,12.4727,9600.0
2005-07-14 14:35:00,23.45,23.45,23.45,23.45,46000.0,12.4727,12.4727,12.4727,12.4727,46000.0
2005-07-14 14:40:00,23.45,23.47,23.45,23.46,34200.0,12.4727,12.4833,12.4727,12.478,34200.0
2005-07-14 14:45:00,23.46,23.47,23.45,23.45,21400.0,12.478,12.4833,12.4727,12.4727,21400.0
2005-07-14 14:50:00,23.45,23.46,23.45,23.46,57200.0,12.4727,12.478,12.4727,12.478,57200.0
2005-07-14 14:55:00,23.46,23.5,23.46,23.49,40400.0,12.478,12.4993,12.478,12.494,40400.0
2005-07-14 15:00:00,23.49,23.5,23.49,23.49,56200.0,12.494,12.4993,12.494,12.494,56200.0
2005-07-14 15:05:00,23.49,23.5,23.48,23.5,168800.0,12.494,12.4993,12.4886,12.4993,168800.0
2005-07-14 15:10:00,23.5,23.5,23.49,23.5,36200.0,12.4993,12.4993,12.494,12.4993,36200.0
2005-07-14 15:15:00,23.5,23.5,23.5,23.5,28400.0,12.4993,12.4993,12.4993,12.4993,28400.0
2005-07-14 15:20:00,23.5,23.5,23.5,23.5,319400.0,12.4993,12.4993,12.4993,12.4993,319400.0
2005-07-14 15:25:00,23.5,23.5,23.48,23.49,94600.0,12.4993,12.4993,12.4886,12.494,94600.0
2005-07-14 15:30:00,23.49,23.49,23.46,23.46,59200.0,12.494,12.494,12.478,12.478,59200.0
2005-07-14 15:35:00,23.46,23.47,23.44,23.44,51800.0,12.478,12.4833,12.4674,12.4674,51800.0
2005-07-14 15:40:00,23.44,23.45,23.43,23.45,72600.0,12.4674,12.4727,12.462,12.4727,72600.0
2005-07-14 15:45:00,23.44,23.45,23.43,23.43,159800.0,12.4674,12.4727,12.462,12.462,159800.0
2005-07-14 15:50:00,23.43,23.46,23.43,23.45,110400.0,12.462,12.478,12.462,12.4727,110400.0
2005-07-14 15:55:00,23.46,23.47,23.43,23.43,129600.0,12.478,12.4833,12.462,12.462,129600.0
2005-07-15 09:30:00,23.45,23.5,23.44,23.5,231000.0,12.4727,12.4993,12.4674,12.4993,231000.0
2005-07-15 09:35:00,23.48,23.5,23.47,23.5,12200.0,12.4886,12.4993,12.4833,12.4993,12200.0
2005-07-15 09:40:00,23.5,23.52,23.49,23.5,20800.0,12.4993,12.5099,12.494,12.4993,20800.0
2005-07-15 09:45:00,23.5,23.5,23.48,23.5,28800.0,12.4993,12.4993,12.4886,12.4993,28800.0
2005-07-15 09:50:00,23.5,23.5,23.47,23.47,29400.0,12.4993,12.4993,12.4833,12.4833,29400.0
2005-07-15 09:55:00,23.46,23.52,23.46,23.52,47800.0,12.478,12.5099,12.478,12.5099,47800.0
2005-07-15 10:00:00,23.52,23.52,23.46,23.5,56000.0,12.5099,12.5099,12.478,12.4993,56000.0
2005-07-15 10:05:00,23.5,23.5,23.48,23.49,15600.0,12.4993,12.4993,12.4886,12.494,15600.0
2005-07-15 10:10:00,23.49,23.5,23.48,23.49,20800.0,12.494,12.4993,12.4886,12.494,20800.0
2005-07-15 10:15:00,23.49,23.49,23.45,23.45,22600.0,12.494,12.494,12.4727,12.4727,22600.0
2005-07-15 10:20:00,23.45,23.46,23.44,23.45,11400.0,12.4727,12.478,12.4674,12.4727,11400.0
2005-07-15 10:25:00,23.45,23.45,23.43,23.45,20800.0,12.4727,12.4727,12.462,12.4727,20800.0
2005-07-15 10:30:00,23.45,23.47,23.45,23.47,30600.0,12.4727,12.4833,12.4727,12.4833,30600.0
2005-07-15 10:35:00,23.47,23.47,23.46,23.47,11800.0,12.4833,12.4833,12.478,12.4833,11800.0
2005-07-15 10:40:00,23.46,23.46,23.44,23.45,141800.0,12.478,12.478,12.4674,12.4727,141800.0
2005-07-15 10:45:00,23.45,23.45,23.45,23.45,16000.0,12.4727,12.4727,12.4727,12.4727,16000.0
2005-07-15 10:50:00,23.45,23.46,23.45,23.46,23600.0,12.4727,12.478,12.4727,12.478,23600.0
2005-07-15 10:55:00,23.46,23.47,23.45,23.46,8800.0,12.478,12.4833,12.4727,12.478,8800.0
2005-07-15 11:00:00,23.46,23.48,23.46,23.46,24400.0,12.478,12.4886,12.478,12.478,24400.0
2005-07-15 11:05:00,23.46,23.47,23.46,23.47,16200.0,12.478,12.4833,12.478,12.4833,16200.0
2005-07-15 11:10:00,23.46,23.47,23.45,23.46,11200.0,12.478,12.4833,12.4727,12.478,11200.0
2005-07-15 11:15:00,23.46,23.47,23.45,23.45,25600.0,12.478,12.4833,12.4727,12.4727,25600.0
2005-07-15 11:20:00,23.46,23.46,23.45,23.45,16200.0,12.478,12.478,12.4727,12.4727,16200.0
2005-07-15 11:25:00,23.45,23.46,23.45,23.46,20400.0,12.4727,12.478,12.4727,12.478,20400.0
2005-07-15 11:30:00,23.45,23.46,23.45,23.46,15400.0,12.4727,12.478,12.4727,12.478,15400.0
2005-07-15 11:35:00,23.45,23.47,23.45,23.47,31400.0,12.4727,12.4833,12.4727,12.4833,31400.0
2005-07-15 11:40:00,23.47,23.47,23.46,23.47,22800.0,12.4833,12.4833,12.478,12.4833,22800.0
2005-07-15 11:45:00,23.47,23.48,23.46,23.47,39000.0,12.4833,12.4886,12.478,12.4833,39000.0
2005-07-15 11:50:00,23.47,23.47,23.45,23.46,39000.0,12.4833,12.4833,12.4727,12.478,39000.0
2005-07-15 11:55:00,23.45,23.45,23.43,23.43,72800.0,12.4727,12.4727,12.462,12.462,72800.0
2005-07-15 12:00:00,23.44,23.45,23.43,23.43,91000.0,12.4674,12.4727,12.462,12.462,91000.0
2005-07-15 12:05:00,23.43,23.43,23.43,23.43,13200.0,12.462,12.462,12.462,12.462,13200.0
2005-07-15 12:10:00,23.43,23.45,23.43,23.44,23400.0,12.462,12.4727,12.462,12.4674,23400.0
2005-07-15 12:15:00,23.44,23.45,23.43,23.44,14600.0,12.4674,12.4727,12.462,12.4674,14600.0
2005-07-15 12:20:00,23.43,23.44,23.42,23.43,28400.0,12.462,12.4674,12.4567,12.462,28400.0
2005-07-15 12:25:00,23.43,23.43,23.42,23.43,29200.0,12.462,12.462,12.4567,12.462,29200.0
2005-07-15 12:30:00,23.42,23.43,23.42,23.43,15800.0,12.4567,12.462,12.4567,12.462,15800.0
2005-07-15 12:35:00,23.43,23.43,23.4,23.42,79400.0,12.462,12.462,12.4461,12.4567,79400.0
2005-07-15 12:40:00,23.41,23.42,23.4,23.4,84400.0,12.4514,12.4567,12.4461,12.4461,84400.0
2005-07-15 12:45:00,23.4,23.41,23.39,23.41,13000.0,12.4461,12.4514,12.4408,12.4514,13000.0
2005-07-15 12:50:00,23.4,23.4,23.38,23.39,19000.0,12.4461,12.4461,12.4354,12.4408,19000.0
2005-07-15 12:55:00,23.39,23.41,23.39,23.4,9600.0,12.4408,12.4514,12.4408,12.4461,9600.0
2005-07-15 13:00:00,23.41,23.41,23.4,23.41,9200.0,12.4514,12.4514,12.4461,12.4514,9200.0
2005-07-15 13:05:00,23.41,23.43,23.41,23.43,17600.0,12.4514,12.462,12.4514,12.462,17600.0
2005-07-15 13:10:00,23.43,23.43,23.4,23.42,17800.0,12.462,12.462,12.4461,12.4567,17800.0
2005-07-15 13:15:00,23.43,23.43,23.42,23.43,13200.0,12.462,12.462,12.4567,12.462,13200.0
2005-07-15 13:20:00,23.43,23.43,23.4,23.41,14200.0,12.462,12.462,12.4461,12.4514,14200.0
2005-07-15 13:25:00,23.41,23.42,23.38,23.4,32600.0,12.4514,12.4567,12.4354,12.4461,32600.0
2005-07-15 13:30:00,23.4,23.41,23.4,23.4,4800.0,12.4461,12.4514,12.4461,12.4461,4800.0
2005-07-15 13:35:00,23.41,23.42,23.41,23.42,14200.0,12.4514,12.4567,12.4514,12.4567,14200.0
2005-07-15 13:40:00,23.42,23.43,23.41,23.42,31400.0,12.4567,12.462,12.4514,12.4567,31400.0
2005-07-15 13:45:00,23.42,23.43,23.42,23.43,17000.0,12.4567,12.462,12.4567,12.462,17000.0
2005-07-15 13:50:00,23.43,23.43,23.41,23.42,20800.0,12.462,12.462,12.4514,12.4567,20800.0
2005-07-15 13:55:00,23.42,23.42,23.4,23.41,67800.0,12.4567,12.4567,12.4461,12.4514,67800.0
2005-07-15 14:00:00,23.41,23.41,23.39,23.39,14600.0,12.4514,12.4514,12.4408,12.4408,14600.0
2005-07-15 14:05:00,23.4,23.41,23.4,23.41,14000.0,12.4461,12.4514,12.4461,12.4514,14000.0
2005-07-15 14:10:00,23.41,23.41,23.35,23.38,116600.0,12.4514,12.4514,12.4195,12.4354,116600.0
2005-07-15 14:15:00,23.39,23.39,23.36,23.39,20400.0,12.4408,12.4408,12.4248,12.4408,20400.0
2005-07-15 14:20:00,23.39,23.39,23.35,23.37,91200.0,12.4408,12.4408,12.4195,12.4301,91200.0
2005-07-15 14:25:00,23.38,23.41,23.38,23.41,25400.0,12.4354,12.4514,12.4354,12.4514,25400.0
2005-07-15 14:30:00,23.4,23.42,23.4,23.41,12600.0,12.4461,12.4567,12.4461,12.4514,12600.0
2005-07-15 14:35:00,23.41,23.42,23.4,23.42,17200.0,12.4514,12.4567,12.4461,12.4567,17200.0
2005-07-15 14:40:00,23.42,23.43,23.42,23.43,21000.0,12.4567,12.462,12.4567,12.462,21000.0
2005-07-15 14:45:00,23.43,23.43,23.42,23.43,20800.0,12.462,12.462,12.4567,12.462,20800.0
2005-07-15 14:50:00,23.43,23.44,23.42,23.43,25200.0,12.462,12.4674,12.4567,12.462,25200.0
2005-07-15 14:55:00,23.43,23.45,23.42,23.43,38400.0,12.462,12.4727,12.4567,12.462,38400.0
2005-07-15 15:00:00,23.43,23.45,23.41,23.42,38400.0,12.462,12.4727,12.4514,12.4567,38400.0
2005-07-15 15:05:00,23.42,23.42,23.4,23.4,20400.0,12.4567,12.4567,12.4461,12.4461,20400.0
2005-07-15 15:10:00,23.4,23.4,23.35,23.38,90800.0,12.4461,12.4461,12.4195,12.4354,90800.0
2005-07-15 15:15:00,23.37,23.42,23.36,23.41,164400.0,12.4301,12.4567,12.4248,12.4514,164400.0
2005-07-15 15:20:00,23.41,23.42,23.4,23.42,41200.0,12.4514,12.4567,12.4461,12.4567,41200.0
2005-07-15 15:25:00,23.42,23.42,23.38,23.41,54800.0,12.4567,12.4567,12.4354,12.4514,54800.0
2005-07-15 15:30:00,23.41,23.42,23.4,23.41,25400.0,12.4514,12.4567,12.4461,12.4514,25400.0
2005-07-15 15:35:00,23.41,23.42,23.4,23.42,20200.0,12.4514,12.4567,12.4461,12.4567,20200.0
2005-07-15 15:40:00,23.43,23.43,23.41,23.42,20200.0,12.462,12.462,12.4514,12.4567,20200.0
2005-07-15 15:45:00,23.42,23.42,23.37,23.37,59400.0,12.4567,12.4567,12.4301,12.4301,59400.0
2005-07-15 15:50:00,23.37,23.4,23.37,23.38,87200.0,12.4301,12.4461,12.4301,12.4354,87200.0
2005-07-15 15:55:00,23.38,23.41,23.38,23.38,82400.0,12.4354,12.4514,12.4354,12.4354,82400.0
2005-07-18 09:30:00,23.36,23.39,23.35,23.38,67000.0,12.4248,12.4408,12.4195,12.4354,67000.0
2005-07-18 09:35:00,23.38,23.39,23.35,23.35,18200.0,12.4354,12.4408,12.4195,12.4195,18200.0
2005-07-18 09:40:00,23.35,23.36,23.34,23.35,43000.0,12.4195,12.4248,12.4142,12.4195,43000.0
2005-07-18 09:45:00,23.34,23.34,23.28,23.31,61600.0,12.4142,12.4142,12.3823,12.3982,61600.0
2005-07-18 09:50:00,23.31,23.34,23.31,23.31,36000.0,12.3982,12.4142,12.3982,12.3982,36000.0
2005-07-18 09:55:00,23.31,23.34,23.31,23.34,29400.0,12.3982,12.4142,12.3982,12.4142,29400.0
2005-07-18 10:00:00,23.34,23.35,23.34,23.35,35000.0,12.4142,12.4195,12.4142,12.4195,35000.0
2005-07-18 10:05:00,23.35,23.36,23.35,23.36,21400.0,12.4195,12.4248,12.4195,12.4248,21400.0
2005-07-18 10:10:00,23.36,23.39,23.36,23.39,32800.0,12.4248,12.4408,12.4248,12.4408,32800.0
2005-07-18 10:15:00,23.39,23.41,23.39,23.4,12800.0,12.4408,12.4514,12.4408,12.4461,12800.0
2005-07-18 10:20:00,23.39,23.41,23.39,23.41,17000.0,12.4408,12.4514,12.4408,12.4514,17000.0
2005-07-18 10:25:00,23.41,23.43,23.41,23.42,20200.0,12.4514,12.462,12.4514,12.4567,20200.0
2005-07-18 10:30:00,23.42,23.43,23.4,23.4,35800.0,12.4567,12.462,12.4461,12.4461,35800.0
2005-07-18 10:35:00,23.41,23.41,23.38,23.39,17800.0,12.4514,12.4514,12.4354,12.4408,17800.0
2005-07-18 10:40:00,23.38,23.4,23.38,23.38,22400.0,12.4354,12.4461,12.4354,12.4354,22400.0
2005-07-18 10:45:00,23.38,23.39,23.36,23.36,12200.0,12.4354,12.4408,12.4248,12.4248,12200.0
2005-07-18 10:50:00,23.36,23.36,23.35,23.36,9200.0,12.4248,12.4248,12.4195,12.4248,9200.0
2005-07-18 10:55:00,23.35,23.36,23.35,23.35,52600.0,12.4195,12.4248,12.4195,12.4195,52600.0
2005-07-18 11:00:00,23.35,23.36,23.35,23.36,12000.0,12.4195,12.4248,12.4195,12.4248,12000.0
2005-07-18 11:05:00,23.36,23.37,23.36,23.36,20600.0,12.4248,12.4301,12.4248,12.4248,20600.0
2005-07-18 11:10:00,23.36,23.36,23.35,23.36,14400.0,12.4248,12.4248,12.4195,12.4248,14400.0
2005-07-18 11:15:00,23.36,23.38,23.35,23.38,19200.0,12.4248,12.4354,12.4195,12.4354,19200.0
2005-07-18 11:20:00,23.38,23.39,23.38,23.38,34200.0,12.4354,12.4408,12.4354,12.4354,34200.0
2005-07-18 11:25:00,23.39,23.41,23.38,23.4,35000.0,12.4408,12.4514,12.4354,12.4461,35000.0
2005-07-18 11:30:00,23.39,23.4,23.39,23.39,61400.0,12.4408,12.4461,12.4408,12.4408,61400.0
2005-07-18 11:35:00,23.39,23.39,23.38,23.39,26600.0,12.4408,12.4408,12.4354,12.4408,26600.0
2005-07-18 11:40:00,23.39,23.39,23.38,23.39,10600.0,12.4408,12.4408,12.4354,12.4408,10600.0
2005-07-18 11:45:00,23.39,23.39,23.39,23.39,15600.0,12.4408,12.4408,12.4408,12.4408,15600.0
2005-07-18 11:50:00,23.38,23.39,23.36,23.39,65800.0,12.4354,12.4408,12.4248,12.4408,65800.0
2005-07-18 11:55:00,23.39,23.39,23.37,23.37,36600.0,12.4408,12.4408,12.4301,12.4301,36600.0
2005-07-18 12:00:00,23.37,23.38,23.36,23.36,36200.0,12.4301,12.4354,12.4248,12.4248,36200.0
2005-07-18 12:05:00,23.35,23.36,23.35,23.36,13800.0,12.4195,12.4248,12.4195,12.4248,13800.0
2005-07-18 12:10:00,23.36,23.36,23.35,23.36,13000.0,12.4248,12.4248,12.4195,12.4248,13000.0
2005-07-18 12:15:00,23.36,23.36,23.36,23.36,14400.0,12.4248,12.4248,12.4248,12.4248,14400.0
2005-07-18 12:20:00,23.36,23.38,23.36,23.36,19200.0,12.4248,12.4354,12.4248,12.4248,19200.0
2005-07-18 12:25:00,23.36,23.36,23.35,23.36,15000.0,12.4248,12.4248,12.4195,12.4248,15000.0
2005-07-18 12:30:00,23.35,23.36,23.35,23.35,15000.0,12.4195,12.4248,12.4195,12.4195,15000.0
2005-07-18 12:35:00,23.35,23.36,23.34,23.35,17800.0,12.4195,12.4248,12.4142,12.4195,17800.0
2005-07-18 12:40:00,23.35,23.35,23.35,23.35,7600.0,12.4195,12.4195,12.4195,12.4195,7600.0
2005-07-18 12:45:00,23.35,23.35,23.34,23.34,34000.0,12.4195,12.4195,12.4142,12.4142,34000.0
2005-07-18 12:50:00,23.34,23.34,23.33,23.33,13800.0,12.4142,12.4142,12.4089,12.4089,13800.0
2005-07-18 12:55:00,23.33,23.34,23.33,23.34,50000.0,12.4089,12.4142,12.4089,12.4142,50000.0
2005-07-18 13:00:00,23.34,23.35,23.34,23.34,22200.0,12.4142,12.4195,12.4142,12.4142,22200.0
2005-07-18 13:05:00,23.34,23.35,23.33,23.33,46600.0,12.4142,12.4195,12.4089,12.4089,46600.0
2005-07-18 13:10:00,23.33,23.35,23.33,23.34,56800.0,12.4089,12.4195,12.4089,12.4142,56800.0
2005-07-18 13:15:00,23.34,23.36,23.34,23.35,16400.0,12.4142,12.4248,12.4142,12.4195,16400.0
2005-07-18 13:20:00,23.36,23.36,23.34,23.35,13200.0,12.4248,12.4248,12.4142,12.4195,13200.0
2005-07-18 13:25:00,23.35,23.35,23.33,23.33,5200.0,12.4195,12.4195,12.4089,12.4089,5200.0
2005-07-18 13:30:00,23.33,23.35,23.33,23.35,9400.0,12.4089,12.4195,12.4089,12.4195,9400.0
2005-07-18 13:35:00,23.35,23.36,23.35,23.35,20600.0,12.4195,12.4248,12.4195,12.4195,20600.0
2005-07-18 13:40:00,23.35,23.35,23.34,23.34,18800.0,12.4195,12.4195,12.4142,12.4142,18800.0
2005-07-18 13:45:00,23.34,23.35,23.34,23.35,9800.0,12.4142,12.4195,12.4142,12.4195,9800.0
2005-07-18 13:50:00,23.35,23.35,23.35,23.35,7000.0,12.4195,12.4195,12.4195,12.4195,7000.0
2005-07-18 13:55:00,23.35,23.35,23.34,23.35,12200.0,12.4195,12.4195,12.4142,12.4195,12200.0
2005-07-18 14:00:00,23.35,23.35,23.35,23.35,24600.0,12.4195,12.4195,12.4195,12.4195,24600.0
2005-07-18 14:05:00,23.35,23.35,23.3,23.31,68400.0,12.4195,12.4195,12.3929,12.3982,68400.0
2005-07-18 14:10:00,23.31,23.32,23.31,23.31,19800.0,12.3982,12.4035,12.3982,12.3982,19800.0
2005-07-18 14:15:00,23.31,23.34,23.31,23.34,24600.0,12.3982,12.4142,12.3982,12.4142,24600.0
2005-07-18 14:20:00,23.34,23.34,23.33,23.34,22000.0,12.4142,12.4142,12.4089,12.4142,22000.0
2005-07-18 14:25:00,23.33,23.34,23.3,23.32,54200.0,12.4089,12.4142,12.3929,12.4035,54200.0
2005-07-18 14:30:00,23.32,23.34,23.32,23.34,19000.0,12.4035,12.4142,12.4035,12.4142,19000.0
2005-07-18 14:35:00,23.33,23.34,23.32,23.34,20000.0,12.4089,12.4142,12.4035,12.4142,20000.0
2005-07-18 14:40:00,23.33,23.35,23.33,23.33,12800.0,12.4089,12.4195,12.4089,12.4089,12800.0
2005-07-18 14:45:00,23.33,23.33,23.3,23.31,34400.0,12.4089,12.4089,12.3929,12.3982,34400.0
2005-07-18 14:50:00,23.31,23.32,23.31,23.32,20200.0,12.3982,12.4035,12.3982,12.4035,20200.0
2005-07-18 14:55:00,23.32,23.33,23.32,23.32,20400.0,12.4035,12.4089,12.4035,12.4035,20400.0
2005-07-18 15:00:00,23.32,23.33,23.31,23.31,23200.0,12.4035,12.4089,12.3982,12.3982,23200.0
2005-07-18 15:05:00,23.31,23.32,23.31,23.31,38000.0,12.3982,12.4035,12.3982,12.3982,38000.0
2005-07-18 15:10:00,23.31,23.32,23.31,23.32,20800.0,12.3982,12.4035,12.3982,12.4035,20800.0
2005-07-18 15:15:00,23.32,23.33,23.32,23.33,32000.0,12.4035,12.4089,12.4035,12.4089,32000.0
2005-07-18 15:20:00,23.33,23.33,23.31,23.33,62600.0,12.4089,12.4089,12.3982,12.4089,62600.0
2005-07-18 15:25:00,23.33,23.33,23.32,23.32,27400.0,12.4089,12.4089,12.4035,12.4035,27400.0
2005-07-18 15:30:00,23.32,23.32,23.31,23.32,38400.0,12.4035,12.4035,12.3982,12.4035,38400.0
2005-07-18 15:35:00,23.32,23.32,23.3,23.31,95800.0,12.4035,12.4035,12.3929,12.3982,95800.0
2005-07-18 15:40:00,23.31,23.31,23.29,23.3,101000.0,12.3982,12.3982,12.3876,12.3929,101000.0
2005-07-18 15:45:00,23.3,23.3,23.29,23.29,43400.0,12.3929,12.3929,12.3876,12.3876,43400.0
2005-07-18 15:50:00,23.29,23.3,23.26,23.26,213400.0,12.3876,12.3929,12.3716,12.3716,213400.0
2005-07-18 15:55:00,23.29,23.29,23.26,23.27,58400.0,12.3876,12.3876,12.3716,12.3769,58400.0
2005-07-19 09:30:00,23.3,23.33,23.28,23.29,94200.0,12.3929,12.4089,12.3823,12.3876,94200.0
2005-07-19 09:35:00,23.29,23.31,23.29,23.31,86800.0,12.3876,12.3982,12.3876,12.3982,86800.0
2005-07-19 09:40:00,23.31,23.33,23.3,23.31,131600.0,12.3982,12.4089,12.3929,12.3982,131600.0
2005-07-19 09:45:00,23.31,23.32,23.3,23.32,89200.0,12.3982,12.4035,12.3929,12.4035,89200.0
2005-07-19 09:50:00,23.31,23.32,23.29,23.3,70600.0,12.3982,12.4035,12.3876,12.3929,70600.0
2005-07-19 09:55:00,23.3,23.35,23.3,23.33,88600.0,12.3929,12.4195,12.3929,12.4089,88600.0
2005-07-19 10:00:00,23.33,23.35,23.32,23.33,54400.0,12.4089,12.4195,12.4035,12.4089,54400.0
2005-07-19 10:05:00,23.33,23.34,23.31,23.31,85000.0,12.4089,12.4142,12.3982,12.3982,85000.0
2005-07-19 10:10:00,23.31,23.33,23.31,23.33,75200.0,12.3982,12.4089,12.3982,12.4089,75200.0
2005-07-19 10:15:00,23.33,23.36,23.33,23.33,33200.0,12.4089,12.4248,12.4089,12.4089,33200.0
2005-07-19 10:20:00,23.34,23.35,23.32,23.33,81000.0,12.4142,12.4195,12.4035,12.4089,81000.0
2005-07-19 10:25:00,23.33,23.34,23.31,23.34,49400.0,12.4089,12.4142,12.3982,12.4142,49400.0
2005-07-19 10:30:00,23.34,23.34,23.31,23.32,70400.0,12.4142,12.4142,12.3982,12.4035,70400.0
2005-07-19 10:35:00,23.32,23.33,23.31,23.31,19600.0,12.4035,12.4089,12.3982,12.3982,19600.0
2005-07-19 10:40:00,23.31,23.33,23.31,23.33,160200.0,12.3982,12.4089,12.3982,12.4089,160200.0
2005-07-19 10:45:00,23.33,23.33,23.33,23.33,257000.0,12.4089,12.4089,12.4089,12.4089,257000.0
2005-07-19 10:50:00,23.32,23.33,23.32,23.32,20800.0,12.4035,12.4089,12.4035,12.4035,20800.0
2005-07-19 10:55:00,23.32,23.33,23.32,23.33,500600.0,12.4035,12.4089,12.4035,12.4089,500600.0
2005-07-19 11:00:00,23.32,23.33,23.3,23.31,61000.0,12.4035,12.4089,12.3929,12.3982,61000.0
2005-07-19 11:05:00,23.31,23.33,23.31,23.33,325200.0,12.3982,12.4089,12.3982,12.4089,325200.0
2005-07-19 11:10:00,23.33,23.33,23.31,23.32,112000.0,12.4089,12.4089,12.3982,12.4035,112000.0
2005-07-19 11:15:00,23.32,23.32,23.31,23.31,16200.0,12.4035,12.4035,12.3982,12.3982,16200.0
2005-07-19 11:20:00,23.31,23.31,23.3,23.31,22400.0,12.3982,12.3982,12.3929,12.3982,22400.0
2005-07-19 11:25:00,23.3,23.31,23.29,23.31,84800.0,12.3929,12.3982,12.3876,12.3982,84800.0
2005-07-19 11:30:00,23.31,23.32,23.31,23.31,14600.0,12.3982,12.4035,12.3982,12.3982,14600.0
2005-07-19 11:35:00,23.31,23.32,23.31,23.32,4000.0,12.3982,12.4035,12.3982,12.4035,4000.0
2005-07-19 11:40:00,23.32,23.32,23.31,23.31,6200.0,12.4035,12.4035,12.3982,12.3982,6200.0
2005-07-19 11:45:00,23.31,23.32,23.31,23.31,12200.0,12.3982,12.4035,12.3982,12.3982,12200.0
2005-07-19 11:50:00,23.31,23.32,23.31,23.31,7000.0,12.3982,12.4035,12.3982,12.3982,7000.0
2005-07-19 11:55:00,23.31,23.32,23.31,23.31,9400.0,12.3982,12.4035,12.3982,12.3982,9400.0
2005-07-19 12:00:00,23.31,23.32,23.31,23.31,12600.0,12.3982,12.4035,12.3982,12.3982,12600.0
2005-07-19 12:05:00,23.31,23.31,23.31,23.31,15200.0,12.3982,12.3982,12.3982,12.3982,15200.0
2005-07-19 12:10:00,23.31,23.31,23.3,23.31,210800.0,12.3982,12.3982,12.3929,12.3982,210800.0
2005-07-19 12:15:00,23.31,23.31,23.3,23.31,15400.0,12.3982,12.3982,12.3929,12.3982,15400.0
2005-07-19 12:20:00,23.31,23.31,23.3,23.3,23600.0,12.3982,12.3982,12.3929,12.3929,23600.0
2005-07-19 12:25:00,23.3,23.31,23.3,23.3,12200.0,12.3929,12.3982,12.3929,12.3929,12200.0
2005-07-19 12:30:00,23.31,23.31,23.3,23.3,5600.0,12.3982,12.3982,12.3929,12.3929,5600.0
2005-07-19 12:35:00,23.31,23.31,23.3,23.31,77000.0,12.3982,12.3982,12.3929,12.3982,77000.0
2005-07-19 12:40:00,23.3,23.3,23.29,23.29,105800.0,12.3929,12.3929,12.3876,12.3876,105800.0
2005-07-19 12:45:00,23.29,23.29,23.28,23.29,6800.0,12.3876,12.3876,12.3823,12.3876,6800.0
2005-07-19 12:50:00,23.29,23.29,23.29,23.29,17400.0,12.3876,12.3876,12.3876,12.3876,17400.0
2005-07-19 12:55:00,23.29,23.3,23.29,23.29,26000.0,12.3876,12.3929,12.3876,12.3876,26000.0
2005-07-19 13:00:00,23.29,23.29,23.28,23.28,39600.0,12.3876,12.3876,12.3823,12.3823,39600.0
2005-07-19 13:05:00,23.28,23.28,23.28,23.28,30200.0,12.3823,12.3823,12.3823,12.3823,30200.0
2005-07-19 13:10:00,23.28,23.28,23.27,23.27,32600.0,12.3823,12.3823,12.3769,12.3769,32600.0
2005-07-19 13:15:00,23.27,23.27,23.25,23.25,53800.0,12.3769,12.3769,12.3663,12.3663,53800.0
2005-07-19 13:20:00,23.25,23.25,23.23,23.24,55800.0,12.3663,12.3663,12.3557,12.361,55800.0
2005-07-19 13:25:00,23.23,23.24,23.21,23.22,68600.0,12.3557,12.361,12.345,12.3503,68600.0
2005-07-19 13:30:00,23.22,23.24,23.21,23.23,35400.0,12.3503,12.361,12.345,12.3557,35400.0
2005-07-19 13:35:00,23.23,23.23,23.2,23.2,75400.0,12.3557,12.3557,12.3397,12.3397,75400.0
2005-07-19 13:40:00,23.21,23.22,23.21,23.21,20600.0,12.345,12.3503,12.345,12.345,20600.0
2005-07-19 13:45:00,23.22,23.22,23.21,23.22,19600.0,12.3503,12.3503,12.345,12.3503,19600.0
2005-07-19 13:50:00,23.22,23.25,23.22,23.25,43600.0,12.3503,12.3663,12.3503,12.3663,43600.0
2005-07-19 13:55:00,23.24,23.24,23.22,23.23,16000.0,12.361,12.361,12.3503,12.3557,16000.0
2005-07-19 14:00:00,23.23,23.23,23.21,23.22,24200.0,12.3557,12.3557,12.345,12.3503,24200.0
2005-07-19 14:05:00,23.21,23.23,23.21,23.22,60000.0,12.345,12.3557,12.345,12.3503,60000.0
2005-07-19 14:10:00,23.22,23.23,23.21,23.22,23400.0,12.3503,12.3557,12.345,12.3503,23400.0
2005-07-19 14:15:00,23.22,23.24,23.22,23.24,15200.0,12.3503,12.361,12.3503,12.361,15200.0
2005-07-19 14:20:00,23.24,23.25,23.23,23.24,48600.0,12.361,12.3663,12.3557,12.361,48600.0
2005-07-19 14:25:00,23.25,23.25,23.24,23.25,39400.0,12.3663,12.3663,12.361,12.3663,39400.0
2005-07-19 14:30:00,23.25,23.28,23.25,23.28,34000.0,12.3663,12.3823,12.3663,12.3823,34000.0
2005-07-19 14:35:00,23.28,23.3,23.26,23.3,40800.0,12.3823,12.3929,12.3716,12.3929,40800.0
2005-07-19 14:40:00,23.3,23.3,23.29,23.29,16800.0,12.3929,12.3929,12.3876,12.3876,16800.0
2005-07-19 14:45:00,23.29,23.29,23.28,23.29,12000.0,12.3876,12.3876,12.3823,12.3876,12000.0
2005-07-19 14:50:00,23.28,23.29,23.27,23.27,121200.0,12.3823,12.3876,12.3769,12.3769,121200.0
2005-07-19 14:55:00,23.27,23.27,23.25,23.25,7000.0,12.3769,12.3769,12.3663,12.3663,7000.0
2005-07-19 15:00:00,23.25,23.26,23.25,23.26,19600.0,12.3663,12.3716,12.3663,12.3716,19600.0
2005-07-19 15:05:00,23.25,23.26,23.25,23.25,17800.0,12.3663,12.3716,12.3663,12.3663,17800.0
2005-07-19 15:10:00,23.25,23.25,23.25,23.25,120800.0,12.3663,12.3663,12.3663,12.3663,120800.0
2005-07-19 15:15:00,23.25,23.25,23.25,23.25,136400.0,12.3663,12.3663,12.3663,12.3663,136400.0
2005-07-19 15:20:00,23.25,23.25,23.24,23.25,28000.0,12.3663,12.3663,12.361,12.3663,28000.0
2005-07-19 15:25:00,23.25,23.26,23.25,23.26,33400.0,12.3663,12.3716,12.3663,12.3716,33400.0
2005-07-19 15:30:00,23.27,23.28,23.27,23.28,19800.0,12.3769,12.3823,12.3769,12.3823,19800.0
2005-07-19 15:35:00,23.28,23.3,23.27,23.3,152400.0,12.3823,12.3929,12.3769,12.3929,152400.0
2005-07-19 15:40:00,23.27,23.27,23.25,23.27,47600.0,12.3769,12.3769,12.3663,12.3769,47600.0
2005-07-19 15:45:00,23.27,23.28,23.26,23.26,63000.0,12.3769,12.3823,12.3716,12.3716,63000.0
2005-07-19 15:50:00,23.26,23.26,23.22,23.23,86400.0,12.3716,12.3716,12.3503,12.3557,86400.0
2005-07-19 15:55:00,23.23,23.25,23.23,23.25,151600.0,12.3557,12.3663,12.3557,12.3663,151600.0
2005-07-20 09:30:00,23.25,23.25,23.23,23.25,87000.0,12.3663,12.3663,12.3557,12.3663,87000.0
2005-07-20 09:35:00,23.25,23.3,23.25,23.26,57000.0,12.3663,12.3929,12.3663,12.3716,57000.0
2005-07-20 09:40:00,23.26,23.27,23.25,23.25,34400.0,12.3716,12.3769,12.3663,12.3663,34400.0
2005-07-20 09:45:00,23.25,23.25,23.25,23.25,45200.0,12.3663,12.3663,12.3663,12.3663,45200.0
2005-07-20 09:50:00,23.25,23.25,23.22,23.23,53000.0,12.3663,12.3663,12.3503,12.3557,53000.0
2005-07-20 09:55:00,23.23,23.24,23.23,23.23,23200.0,12.3557,12.361,12.3557,12.3557,23200.0
2005-07-20 10:00:00,23.23,23.25,23.23,23.25,61200.0,12.3557,12.3663,12.3557,12.3663,61200.0
2005-07-20 10:05:00,23.24,23.25,23.23,23.23,146800.0,12.361,12.3663,12.3557,12.3557,146800.0
2005-07-20 10:10:00,23.23,23.25,23.21,23.23,68600.0,12.3557,12.3663,12.345,12.3557,68600.0
2005-07-20 10:15:00,23.23,23.24,23.23,23.23,26600.0,12.3557,12.361,12.3557,12.3557,26600.0
2005-07-20 10:20:00,23.21,23.23,23.2,23.21,96600.0,12.345,12.3557,12.3397,12.345,96600.0
2005-07-20 10:25:00,23.22,23.22,23.22,23.22,34000.0,12.3503,12.3503,12.3503,12.3503,34000.0
2005-07-20 10:30:00,23.22,23.23,23.22,23.23,80200.0,12.3503,12.3557,12.3503,12.3557,80200.0
2005-07-20 10:35:00,23.22,23.22,23.2,23.2,28000.0,12.3503,12.3503,12.3397,12.3397,28000.0
2005-07-20 10:40:00,23.21,23.21,23.2,23.21,30800.0,12.345,12.345,12.3397,12.345,30800.0
2005-07-20 10:45:00,23.21,23.21,23.2,23.2,93000.0,12.345,12.345,12.3397,12.3397,93000.0
2005-07-20 10:50:00,23.2,23.2,23.16,23.16,86000.0,12.3397,12.3397,12.3184,12.3184,86000.0
2005-07-20 10:55:00,23.16,23.18,23.16,23.18,45600.0,12.3184,12.3291,12.3184,12.3291,45600.0
2005-07-20 11:00:00,23.18,23.18,23.15,23.15,68200.0,12.3291,12.3291,12.3131,12.3131,68200.0
2005-07-20 11:05:00,23.16,23.16,23.13,23.14,17000.0,12.3184,12.3184,12.3025,12.3078,17000.0
2005-07-20 11:10:00,23.13,23.13,23.13,23.13,33400.0,12.3025,12.3025,12.3025,12.3025,33400.0
2005-07-20 11:15:00,23.13,23.17,23.13,23.17,57400.0,12.3025,12.3238,12.3025,12.3238,57400.0
2005-07-20 11:20:00,23.16,23.17,23.15,23.16,22200.0,12.3184,12.3238,12.3131,12.3184,22200.0
2005-07-20 11:25:00,23.16,23.2,23.16,23.18,37800.0,12.3184,12.3397,12.3184,12.3291,37800.0
2005-07-20 11:30:00,23.2,23.23,23.19,23.22,67800.0,12.3397,12.3557,12.3344,12.3503,67800.0
2005-07-20 11:35:00,23.22,23.23,23.21,23.22,107600.0,12.3503,12.3557,12.345,12.3503,107600.0
2005-07-20 11:40:00,23.23,23.23,23.2,23.2,109400.0,12.3557,12.3557,12.3397,12.3397,109400.0
2005-07-20 11:45:00,23.2,23.2,23.18,23.18,14600.0,12.3397,12.3397,12.3291,12.3291,14600.0
2005-07-20 11:50:00,23.19,23.2,23.18,23.2,95800.0,12.3344,12.3397,12.3291,12.3397,95800.0
2005-07-20 11:55:00,23.2,23.2,23.18,23.18,52400.0,12.3397,12.3397,12.3291,12.3291,52400.0
2005-07-20 12:00:00,23.18,23.19,23.16,23.18,123600.0,12.3291,12.3344,12.3184,12.3291,123600.0
2005-07-20 12:05:00,23.18,23.18,23.16,23.16,12800.0,12.3291,12.3291,12.3184,12.3184,12800.0
2005-07-20 12:10:00,23.16,23.18,23.16,23.17,24400.0,12.3184,12.3291,12.3184,12.3238,24400.0
2005-07-20 12:15:00,23.17,23.18,23.16,23.17,91000.0,12.3238,12.3291,12.3184,12.3238,91000.0
2005-07-20 12:20:00,23.17,23.17,23.16,23.16,11400.0,12.3238,12.3238,12.3184,12.3184,11400.0
2005-07-20 12:25:00,23.17,23.17,23.15,23.15,13800.0,12.3238,12.3238,12.3131,12.3131,13800.0
2005-07-20 12:30:00,23.15,23.16,23.15,23.16,16600.0,12.3131,12.3184,12.3131,12.3184,16600.0
2005-07-20 12:35:00,23.16,23.16,23.15,23.15,18000.0,12.3184,12.3184,12.3131,12.3131,18000.0
2005-07-20 12:40:00,23.15,23.16,23.15,23.15,42800.0,12.3131,12.3184,12.3131,12.3131,42800.0
2005-07-20 12:45:00,23.14,23.15,23.14,23.15,24400.0,12.3078,12.3131,12.3078,12.3131,24400.0
2005-07-20 12:50:00,23.15,23.15,23.14,23.15,14600.0,12.3131,12.3131,12.3078,12.3131,14600.0
2005-07-20 12:55:00,23.15,23.16,23.14,23.15,9600.0,12.3131,12.3184,12.3078,12.3131,9600.0
2005-07-20 13:00:00,23.15,23.15,23.13,23.13,15200.0,12.3131,12.3131,12.3025,12.3025,15200.0
2005-07-20 13:05:00,23.14,23.15,23.13,23.15,25800.0,12.3078,12.3131,12.3025,12.3131,25800.0
2005-07-20 13:10:00,23.15,23.18,23.15,23.17,37800.0,12.3131,12.3291,12.3131,12.3238,37800.0
2005-07-20 13:15:00,23.18,23.21,23.18,23.21,74000.0,12.3291,12.345,12.3291,12.345,74000.0
2005-07-20 13:20:00,23.21,23.23,23.21,23.22,24600.0,12.345,12.3557,12.345,12.3503,24600.0
2005-07-20 13:25:00,23.22,23.22,23.22,23.22,117600.0,12.3503,12.3503,12.3503,12.3503,117600.0
2005-07-20 13:30:00,23.22,23.23,23.21,23.22,266000.0,12.3503,12.3557,12.345,12.3503,266000.0
2005-07-20 13:35:00,23.22,23.23,23.21,23.21,59800.0,12.3503,12.3557,12.345,12.345,59800.0
2005-07-20 13:40:00,23.2,23.21,23.2,23.21,22400.0,12.3397,12.345,12.3397,12.345,22400.0
2005-07-20 13:45:00,23.21,23.21,23.18,23.2,90600.0,12.345,12.345,12.3291,12.3397,90600.0
2005-07-20 13:50:00,23.2,23.22,23.19,23.22,23600.0,12.3397,12.3503,12.3344,12.3503,23600.0
2005-07-20 13:55:00,23.22,23.23,23.21,23.22,29400.0,12.3503,12.3557,12.345,12.3503,29400.0
2005-07-20 14:00:00,23.22,23.22,23.21,23.22,16000.0,12.3503,12.3503,12.345,12.3503,16000.0
2005-07-20 14:05:00,23.2,23.21,23.2,23.21,38200.0,12.3397,12.345,12.3397,12.345,38200.0
2005-07-20 14:10:00,23.21,23.21,23.2,23.2,15400.0,12.345,12.345,12.3397,12.3397,15400.0
2005-07-20 14:15:00,23.2,23.21,23.19,23.2,64000.0,12.3397,12.345,12.3344,12.3397,64000.0
2005-07-20 14:20:00,23.2,23.2,23.19,23.2,14600.0,12.3397,12.3397,12.3344,12.3397,14600.0
2005-07-20 14:25:00,23.2,23.21,23.2,23.21,74400.0,12.3397,12.345,12.3397,12.345,74400.0
2005-07-20 14:30:00,23.21,23.23,23.21,23.22,21600.0,12.345,12.3557,12.345,12.3503,21600.0
2005-07-20 14:35:00,23.21,23.22,23.21,23.21,20200.0,12.345,12.3503,12.345,12.345,20200.0
2005-07-20 14:40:00,23.21,23.21,23.17,23.18,37800.0,12.345,12.345,12.3238,12.3291,37800.0
2005-07-20 14:45:00,23.18,23.2,23.18,23.19,11800.0,12.3291,12.3397,12.3291,12.3344,11800.0
2005-07-20 14:50:00,23.19,23.19,23.17,23.17,17600.0,12.3344,12.3344,12.3238,12.3238,17600.0
2005-07-20 14:55:00,23.17,23.18,23.16,23.18,16200.0,12.3238,12.3291,12.3184,12.3291,16200.0
2005-07-20 15:00:00,23.18,23.18,23.17,23.18,18800.0,12.3291,12.3291,12.3238,12.3291,18800.0
2005-07-20 15:05:00,23.17,23.18,23.17,23.18,68400.0,12.3238,12.3291,12.3238,12.3291,68400.0
2005-07-20 15:10:00,23.18,23.2,23.18,23.2,27200.0,12.3291,12.3397,12.3291,12.3397,27200.0
2005-07-20 15:15:00,23.2,23.2,23.19,23.2,26200.0,12.3397,12.3397,12.3344,12.3397,26200.0
2005-07-20 15:20:00,23.2,23.2,23.2,23.2,46400.0,12.3397,12.3397,12.3397,12.3397,46400.0
2005-07-20 15:25:00,23.2,23.2,23.18,23.18,45000.0,12.3397,12.3397,12.3291,12.3291,45000.0
2005-07-20 15:30:00,23.19,23.2,23.18,23.19,57200.0,12.3344,12.3397,12.3291,12.3344,57200.0
2005-07-20 15:35:00,23.19,23.2,23.18,23.2,51800.0,12.3344,12.3397,12.3291,12.3397,51800.0
2005-07-20 15:40:00,23.2,23.2,23.2,23.2,164000.0,12.3397,12.3397,12.3397,12.3397,164000.0
2005-07-20 15:45:00,23.2,23.21,23.2,23.2,185200.0,12.3397,12.345,12.3397,12.3397,185200.0
2005-07-20 15:50:00,23.21,23.21,23.2,23.2,53800.0,12.345,12.345,12.3397,12.3397,53800.0
2005-07-20 15:55:00,23.2,23.2,23.16,23.17,993000.0,12.3397,12.3397,12.3184,12.3238,993000.0
2005-07-21 09:30:00,23.16,23.25,23.16,23.24,82600.0,12.3184,12.3663,12.3184,12.361,82600.0
2005-07-21 09:35:00,23.25,23.25,23.18,23.23,81600.0,12.3663,12.3663,12.3291,12.3557,81600.0
2005-07-21 09:40:00,23.24,23.28,23.23,23.25,62200.0,12.361,12.3823,12.3557,12.3663,62200.0
2005-07-21 09:45:00,23.25,23.28,23.21,23.27,23800.0,12.3663,12.3823,12.345,12.3769,23800.0
2005-07-21 09:50:00,23.25,23.28,23.25,23.28,22600.0,12.3663,12.3823,12.3663,12.3823,22600.0
2005-07-21 09:55:00,23.28,23.3,23.28,23.29,31000.0,12.3823,12.3929,12.3823,12.3876,31000.0
2005-07-21 10:00:00,23.3,23.3,23.27,23.28,40600.0,12.3929,12.3929,12.3769,12.3823,40600.0
2005-07-21 10:05:00,23.27,23.31,23.27,23.31,117200.0,12.3769,12.3982,12.3769,12.3982,117200.0
2005-07-21 10:10:00,23.32,23.32,23.3,23.3,56000.0,12.4035,12.4035,12.3929,12.3929,56000.0
2005-07-21 10:15:00,23.3,23.3,23.28,23.28,58800.0,12.3929,12.3929,12.3823,12.3823,58800.0
2005-07-21 10:20:00,23.28,23.28,23.25,23.27,200200.0,12.3823,12.3823,12.3663,12.3769,200200.0
2005-07-21 10:25:00,23.25,23.31,23.25,23.3,62000.0,12.3663,12.3982,12.3663,12.3929,62000.0
2005-07-21 10:30:00,23.29,23.29,23.27,23.29,26800.0,12.3876,12.3876,12.3769,12.3876,26800.0
2005-07-21 10:35:00,23.29,23.3,23.27,23.28,43400.0,12.3876,12.3929,12.3769,12.3823,43400.0
2005-07-21 10:40:00,23.28,23.3,23.28,23.3,87800.0,12.3823,12.3929,12.3823,12.3929,87800.0
2005-07-21 10:45:00,23.3,23.31,23.29,23.3,325200.0,12.3929,12.3982,12.3876,12.3929,325200.0
2005-07-21 10:50:00,23.3,23.3,23.24,23.24,67400.0,12.3929,12.3929,12.361,12.361,67400.0
2005-07-21 10:55:00,23.24,23.25,23.23,23.24,9000.0,12.361,12.3663,12.3557,12.361,9000.0
2005-07-21 11:00:00,23.24,23.25,23.23,23.24,31400.0,12.361,12.3663,12.3557,12.361,31400.0
2005-07-21 11:05:00,23.24,23.25,23.23,23.25,22200.0,12.361,12.3663,12.3557,12.3663,22200.0
2005-07-21 11:10:00,23.26,23.29,23.25,23.28,32800.0,12.3716,12.3876,12.3663,12.3823,32800.0
2005-07-21 11:15:00,23.28,23.29,23.28,23.28,18800.0,12.3823,12.3876,12.3823,12.3823,18800.0
2005-07-21 11:20:00,23.29,23.29,23.27,23.29,34600.0,12.3876,12.3876,12.3769,12.3876,34600.0
2005-07-21 11:25:00,23.29,23.3,23.28,23.29,40400.0,12.3876,12.3929,12.3823,12.3876,40400.0
2005-07-21 11:30:00,23.3,23.3,23.26,23.27,29800.0,12.3929,12.3929,12.3716,12.3769,29800.0
2005-07-21 11:35:00,23.27,23.28,23.27,23.28,21000.0,12.3769,12.3823,12.3769,12.3823,21000.0
2005-07-21 11:40:00,23.28,23.28,23.27,23.27,14000.0,12.3823,12.3823,12.3769,12.3769,14000.0
2005-07-21 11:45:00,23.26,23.27,23.26,23.27,22400.0,12.3716,12.3769,12.3716,12.3769,22400.0
2005-07-21 11:50:00,23.28,23.28,23.25,23.25,12600.0,12.3823,12.3823,12.3663,12.3663,12600.0
2005-07-21 11:55:00,23.25,23.26,23.25,23.26,27600.0,12.3663,12.3716,12.3663,12.3716,27600.0
2005-07-21 12:00:00,23.25,23.26,23.25,23.25,19800.0,12.3663,12.3716,12.3663,12.3663,19800.0
2005-07-21 12:05:00,23.25,23.26,23.25,23.26,32000.0,12.3663,12.3716,12.3663,12.3716,32000.0
2005-07-21 12:10:00,23.27,23.27,23.25,23.25,7200.0,12.3769,12.3769,12.3663,12.3663,7200.0
2005-07-21 12:15:00,23.26,23.28,23.25,23.27,14800.0,12.3716,12.3823,12.3663,12.3769,14800.0
2005-07-21 12:20:00,23.27,23.28,23.27,23.27,10000.0,12.3769,12.3823,12.3769,12.3769,10000.0
2005-07-21 12:25:00,23.27,23.28,23.26,23.28,316800.0,12.3769,12.3823,12.3716,12.3823,316800.0
2005-07-21 12:30:00,23.28,23.31,23.28,23.3,35800.0,12.3823,12.3982,12.3823,12.3929,35800.0
2005-07-21 12:35:00,23.31,23.31,23.3,23.31,55400.0,12.3982,12.3982,12.3929,12.3982,55400.0
2005-07-21 12:40:00,23.31,23.31,23.3,23.3,12200.0,12.3982,12.3982,12.3929,12.3929,12200.0
2005-07-21 12:45:00,23.31,23.32,23.29,23.3,38600.0,12.3982,12.4035,12.3876,12.3929,38600.0
2005-07-21 12:50:00,23.3,23.3,23.29,23.29,58600.0,12.3929,12.3929,12.3876,12.3876,58600.0
2005-07-21 12:55:00,23.29,23.29,23.28,23.29,6000.0,12.3876,12.3876,12.3823,12.3876,6000.0
2005-07-21 13:00:00,23.3,23.3,23.3,23.3,40800.0,12.3929,12.3929,12.3929,12.3929,40800.0
2005-07-21 13:05:00,23.3,23.3,23.29,23.3,8600.0,12.3929,12.3929,12.3876,12.3929,8600.0
2005-07-21 13:10:00,23.3,23.31,23.29,23.29,26400.0,12.3929,12.3982,12.3876,12.3876,26400.0
2005-07-21 13:15:00,23.29,23.29,23.28,23.28,17000.0,12.3876,12.3876,12.3823,12.3823,17000.0
2005-07-21 13:20:00,23.29,23.3,23.29,23.29,6800.0,12.3876,12.3929,12.3876,12.3876,6800.0
2005-07-21 13:25:00,23.29,23.3,23.28,23.29,13000.0,12.3876,12.3929,12.3823,12.3876,13000.0
2005-07-21 13:30:00,23.29,23.3,23.29,23.3,953000.0,12.3876,12.3929,12.3876,12.3929,953000.0
2005-07-21 13:35:00,23.31,23.31,23.3,23.31,22600.0,12.3982,12.3982,12.3929,12.3982,22600.0
2005-07-21 13:40:00,23.31,23.31,23.31,23.31,14800.0,12.3982,12.3982,12.3982,12.3982,14800.0
2005-07-21 13:45:00,23.31,23.32,23.3,23.3,27400.0,12.3982,12.4035,12.3929,12.3929,27400.0
2005-07-21 13:50:00,23.31,23.31,23.29,23.3,16200.0,12.3982,12.3982,12.3876,12.3929,16200.0
2005-07-21 13:55:00,23.3,23.3,23.29,23.3,14200.0,12.3929,12.3929,12.3876,12.3929,14200.0
2005-07-21 14:00:00,23.29,23.3,23.25,23.27,26800.0,12.3876,12.3929,12.3663,12.3769,26800.0
2005-07-21 14:05:00,23.27,23.28,23.27,23.27,21600.0,12.3769,12.3823,12.3769,12.3769,21600.0
2005-07-21 14:10:00,23.27,23.29,23.27,23.29,19200.0,12.3769,12.3876,12.3769,12.3876,19200.0
2005-07-21 14:15:00,23.28,23.29,23.28,23.29,19600.0,12.3823,12.3876,12.3823,12.3876,19600.0
2005-07-21 14:20:00,23.28,23.28,23.28,23.28,8800.0,12.3823,12.3823,12.3823,12.3823,8800.0
2005-07-21 14:25:00,23.27,23.28,23.25,23.25,37800.0,12.3769,12.3823,12.3663,12.3663,37800.0
2005-07-21 14:30:00,23.25,23.25,23.21,23.22,64200.0,12.3663,12.3663,12.345,12.3503,64200.0
2005-07-21 14:35:00,23.22,23.24,23.22,23.22,16800.0,12.3503,12.361,12.3503,12.3503,16800.0
2005-07-21 14:40:00,23.22,23.25,23.22,23.25,14200.0,12.3503,12.3663,12.3503,12.3663,14200.0
2005-07-21 14:45:00,23.25,23.26,23.24,23.26,29400.0,12.3663,12.3716,12.361,12.3716,29400.0
2005-07-21 14:50:00,23.25,23.26,23.25,23.25,45600.0,12.3663,12.3716,12.3663,12.3663,45600.0
2005-07-21 14:55:00,23.25,23.27,23.25,23.27,43800.0,12.3663,12.3769,12.3663,12.3769,43800.0
2005-07-21 15:00:00,23.27,23.28,23.25,23.28,45800.0,12.3769,12.3823,12.3663,12.3823,45800.0
2005-07-21 15:05:00,23.28,23.28,23.28,23.28,62800.0,12.3823,12.3823,12.3823,12.3823,62800.0
2005-07-21 15:10:00,23.29,23.3,23.28,23.3,96600.0,12.3876,12.3929,12.3823,12.3929,96600.0
2005-07-21 15:15:00,23.3,23.3,23.3,23.3,45600.0,12.3929,12.3929,12.3929,12.3929,45600.0
2005-07-21 15:20:00,23.3,23.3,23.3,23.3,249200.0,12.3929,12.3929,12.3929,12.3929,249200.0
2005-07-21 15:25:00,23.3,23.3,23.29,23.3,42400.0,12.3929,12.3929,12.3876,12.3929,42400.0
2005-07-21 15:30:00,23.3,23.3,23.29,23.3,39400.0,12.3929,12.3929,12.3876,12.3929,39400.0
2005-07-21 15:35:00,23.3,23.31,23.3,23.3,653200.0,12.3929,12.3982,12.3929,12.3929,653200.0
2005-07-21 15:40:00,23.3,23.31,23.3,23.31,271800.0,12.3929,12.3982,12.3929,12.3982,271800.0
2005-07-21 15:45:00,23.31,23.31,23.3,23.31,75800.0,12.3982,12.3982,12.3929,12.3982,75800.0
2005-07-21 15:50:00,23.31,23.31,23.3,23.3,454800.0,12.3982,12.3982,12.3929,12.3929,454800.0
2005-07-21 15:55:00,23.31,23.31,23.26,23.27,99800.0,12.3982,12.3982,12.3716,12.3769,99800.0
2005-07-22 09:30:00,23.25,23.3,23.2,23.3,104000.0,12.3663,12.3929,12.3397,12.3929,104000.0
2005-07-22 09:35:00,23.27,23.32,23.27,23.29,15400.0,12.3769,12.4035,12.3769,12.3876,15400.0
2005-07-22 09:40:00,23.29,23.31,23.28,23.31,26200.0,12.3876,12.3982,12.3823,12.3982,26200.0
2005-07-22 09:45:00,23.31,23.33,23.3,23.33,13800.0,12.3982,12.4089,12.3929,12.4089,13800.0
2005-07-22 09:50:00,23.33,23.33,23.29,23.29,10000.0,12.4089,12.4089,12.3876,12.3876,10000.0
2005-07-22 09:55:00,23.28,23.29,23.26,23.29,31200.0,12.3823,12.3876,12.3716,12.3876,31200.0
2005-07-22 10:00:00,23.3,23.31,23.28,23.3,27400.0,12.3929,12.3982,12.3823,12.3929,27400.0
2005-07-22 10:05:00,23.29,23.29,23.27,23.28,29600.0,12.3876,12.3876,12.3769,12.3823,29600.0
2005-07-22 10:10:00,23.28,23.28,23.27,23.27,18800.0,12.3823,12.3823,12.3769,12.3769,18800.0
2005-07-22 10:15:00,23.28,23.28,23.27,23.28,39600.0,12.3823,12.3823,12.3769,12.3823,39600.0
2005-07-22 10:20:00,23.28,23.28,23.27,23.27,43800.0,12.3823,12.3823,12.3769,12.3769,43800.0
2005-07-22 10:25:00,23.27,23.28,23.27,23.28,41800.0,12.3769,12.3823,12.3769,12.3823,41800.0
2005-07-22 10:30:00,23.28,23.28,23.27,23.27,42200.0,12.3823,12.3823,12.3769,12.3769,42200.0
2005-07-22 10:35:00,23.28,23.29,23.28,23.28,15400.0,12.3823,12.3876,12.3823,12.3823,15400.0
2005-07-22 10:40:00,23.28,23.29,23.27,23.28,29600.0,12.3823,12.3876,12.3769,12.3823,29600.0
2005-07-22 10:45:00,23.28,23.28,23.27,23.27,19000.0,12.3823,12.3823,12.3769,12.3769,19000.0
2005-07-22 10:50:00,23.27,23.28,23.26,23.27,13200.0,12.3769,12.3823,12.3716,12.3769,13200.0
2005-07-22 10:55:00,23.28,23.3,23.27,23.3,24000.0,12.3823,12.3929,12.3769,12.3929,24000.0
2005-07-22 11:00:00,23.3,23.31,23.28,23.3,30200.0,12.3929,12.3982,12.3823,12.3929,30200.0
2005-07-22 11:05:00,23.3,23.31,23.29,23.29,26800.0,12.3929,12.3982,12.3876,12.3876,26800.0
2005-07-22 11:10:00,23.3,23.3,23.28,23.29,13200.0,12.3929,12.3929,12.3823,12.3876,13200.0
2005-07-22 11:15:00,23.3,23.33,23.3,23.32,28600.0,12.3929,12.4089,12.3929,12.4035,28600.0
2005-07-22 11:20:00,23.32,23.32,23.3,23.3,25200.0,12.4035,12.4035,12.3929,12.3929,25200.0
2005-07-22 11:25:00,23.3,23.31,23.29,23.31,25400.0,12.3929,12.3982,12.3876,12.3982,25400.0
2005-07-22 11:30:00,23.31,23.31,23.3,23.3,13200.0,12.3982,12.3982,12.3929,12.3929,13200.0
2005-07-22 11:35:00,23.3,23.3,23.29,23.3,11600.0,12.3929,12.3929,12.3876,12.3929,11600.0
2005-07-22 11:40:00,23.3,23.31,23.29,23.31,14800.0,12.3929,12.3982,12.3876,12.3982,14800.0
2005-07-22 11:45:00,23.31,23.31,23.31,23.31,9600.0,12.3982,12.3982,12.3982,12.3982,9600.0
2005-07-22 11:50:00,23.31,23.31,23.3,23.3,6400.0,12.3982,12.3982,12.3929,12.3929,6400.0
2005-07-22 11:55:00,23.31,23.31,23.3,23.3,16000.0,12.3982,12.3982,12.3929,12.3929,16000.0
2005-07-22 12:00:00,23.3,23.3,23.29,23.29,28800.0,12.3929,12.3929,12.3876,12.3876,28800.0
2005-07-22 12:05:00,23.29,23.31,23.29,23.29,12400.0,12.3876,12.3982,12.3876,12.3876,12400.0
2005-07-22 12:10:00,23.3,23.3,23.29,23.29,18000.0,12.3929,12.3929,12.3876,12.3876,18000.0
2005-07-22 12:15:00,23.29,23.29,23.28,23.29,12400.0,12.3876,12.3876,12.3823,12.3876,12400.0
2005-07-22 12:20:00,23.29,23.29,23.29,23.29,16200.0,12.3876,12.3876,12.3876,12.3876,16200.0
2005-07-22 12:25:00,23.28,23.29,23.28,23.29,18600.0,12.3823,12.3876,12.3823,12.3876,18600.0
2005-07-22 12:30:00,23.29,23.29,23.28,23.29,72600.0,12.3876,12.3876,12.3823,12.3876,72600.0
2005-07-22 12:35:00,23.29,23.29,23.29,23.29,17600.0,12.3876,12.3876,12.3876,12.3876,17600.0
2005-07-22 12:40:00,23.29,23.29,23.27,23.27,17200.0,12.3876,12.3876,12.3769,12.3769,17200.0
2005-07-22 12:45:00,23.28,23.28,23.25,23.25,39000.0,12.3823,12.3823,12.3663,12.3663,39000.0
2005-07-22 12:50:00,23.25,23.25,23.25,23.25,11400.0,12.3663,12.3663,12.3663,12.3663,11400.0
2005-07-22 12:55:00,23.25,23.25,23.23,23.23,23600.0,12.3663,12.3663,12.3557,12.3557,23600.0
2005-07-22 13:00:00,23.23,23.24,23.23,23.24,14200.0,12.3557,12.361,12.3557,12.361,14200.0
2005-07-22 13:05:00,23.24,23.24,23.23,23.23,11000.0,12.361,12.361,12.3557,12.3557,11000.0
2005-07-22 13:10:00,23.24,23.25,23.23,23.25,16800.0,12.361,12.3663,12.3557,12.3663,16800.0
2005-07-22 13:15:00,23.25,23.25,23.24,23.24,10800.0,12.3663,12.3663,12.361,12.361,10800.0
2005-07-22 13:20:00,23.24,23.25,23.24,23.25,11800.0,12.361,12.3663,12.361,12.3663,11800.0
2005-07-22 13:25:00,23.25,23.25,23.23,23.24,11200.0,12.3663,12.3663,12.3557,12.361,11200.0
2005-07-22 13:30:00,23.24,23.26,23.23,23.26,17400.0,12.361,12.3716,12.3557,12.3716,17400.0
2005-07-22 13:35:00,23.26,23.28,23.26,23.28,19000.0,12.3716,12.3823,12.3716,12.3823,19000.0
2005-07-22 13:40:00,23.28,23.28,23.27,23.27,6200.0,12.3823,12.3823,12.3769,12.3769,6200.0
2005-07-22 13:45:00,23.28,23.28,23.27,23.28,9000.0,12.3823,12.3823,12.3769,12.3823,9000.0
2005-07-22 13:50:00,23.28,23.28,23.26,23.26,15600.0,12.3823,12.3823,12.3716,12.3716,15600.0
2005-07-22 13:55:00,23.26,23.27,23.25,23.25,7600.0,12.3716,12.3769,12.3663,12.3663,7600.0
2005-07-22 14:00:00,23.26,23.27,23.25,23.26,24600.0,12.3716,12.3769,12.3663,12.3716,24600.0
2005-07-22 14:05:00,23.26,23.27,23.25,23.25,9600.0,12.3716,12.3769,12.3663,12.3663,9600.0
2005-07-22 14:10:00,23.26,23.26,23.25,23.26,10000.0,12.3716,12.3716,12.3663,12.3716,10000.0
2005-07-22 14:15:00,23.26,23.28,23.26,23.28,571600.0,12.3716,12.3823,12.3716,12.3823,571600.0
2005-07-22 14:20:00,23.28,23.28,23.28,23.28,13200.0,12.3823,12.3823,12.3823,12.3823,13200.0
2005-07-22 14:25:00,23.28,23.28,23.28,23.28,36600.0,12.3823,12.3823,12.3823,12.3823,36600.0
2005-07-22 14:30:00,23.28,23.28,23.28,23.28,104000.0,12.3823,12.3823,12.3823,12.3823,104000.0
2005-07-22 14:35:00,23.28,23.3,23.28,23.3,133400.0,12.3823,12.3929,12.3823,12.3929,133400.0
2005-07-22 14:40:00,23.3,23.31,23.29,23.29,31200.0,12.3929,12.3982,12.3876,12.3876,31200.0
2005-07-22 14:45:00,23.29,23.3,23.28,23.29,36800.0,12.3876,12.3929,12.3823,12.3876,36800.0
2005-07-22 14:50:00,23.29,23.29,23.28,23.29,38000.0,12.3876,12.3876,12.3823,12.3876,38000.0
2005-07-22 14:55:00,23.29,23.31,23.28,23.28,21800.0,12.3876,12.3982,12.3823,12.3823,21800.0
2005-07-22 15:00:00,23.28,23.29,23.27,23.28,62600.0,12.3823,12.3876,12.3769,12.3823,62600.0
2005-07-22 15:05:00,23.28,23.28,23.27,23.27,27200.0,12.3823,12.3823,12.3769,12.3769,27200.0
2005-07-22 15:10:00,23.27,23.28,23.27,23.27,10000.0,12.3769,12.3823,12.3769,12.3769,10000.0
2005-07-22 15:15:00,23.28,23.28,23.27,23.28,12200.0,12.3823,12.3823,12.3769,12.3823,12200.0
2005-07-22 15:20:00,23.28,23.28,23.27,23.27,13800.0,12.3823,12.3823,12.3769,12.3769,13800.0
2005-07-22 15:25:00,23.27,23.31,23.27,23.3,26400.0,12.3769,12.3982,12.3769,12.3929,26400.0
2005-07-22 15:30:00,23.3,23.3,23.3,23.3,25600.0,12.3929,12.3929,12.3929,12.3929,25600.0
2005-07-22 15:35:00,23.3,23.31,23.3,23.3,40600.0,12.3929,12.3982,12.3929,12.3929,40600.0
2005-07-22 15:40:00,23.31,23.33,23.3,23.32,68800.0,12.3982,12.4089,12.3929,12.4035,68800.0
2005-07-22 15:45:00,23.32,23.34,23.32,23.33,26000.0,12.4035,12.4142,12.4035,12.4089,26000.0
2005-07-22 15:50:00,23.34,23.35,23.3,23.32,96600.0,12.4142,12.4195,12.3929,12.4035,96600.0
2005-07-22 15:55:00,23.32,23.33,23.32,23.33,70000.0,12.4035,12.4089,12.4035,12.4089,70000.0
2005-07-25 09:30:00,23.33,23.33,23.27,23.28,52000.0,12.4089,12.4089,12.3769,12.3823,52000.0
2005-07-25 09:35:00,23.29,23.32,23.28,23.31,9800.0,12.3876,12.4035,12.3823,12.3982,9800.0
2005-07-25 09:40:00,23.3,23.3,23.28,23.3,12200.0,12.3929,12.3929,12.3823,12.3929,12200.0
2005-07-25 09:45:00,23.3,23.31,23.28,23.28,16200.0,12.3929,12.3982,12.3823,12.3823,16200.0
2005-07-25 09:50:00,23.28,23.29,23.27,23.29,8200.0,12.3823,12.3876,12.3769,12.3876,8200.0
2005-07-25 09:55:00,23.29,23.29,23.28,23.28,20600.0,12.3876,12.3876,12.3823,12.3823,20600.0
2005-07-25 10:00:00,23.28,23.28,23.27,23.27,37400.0,12.3823,12.3823,12.3769,12.3769,37400.0
2005-07-25 10:05:00,23.27,23.34,23.27,23.34,108400.0,12.3769,12.4142,12.3769,12.4142,108400.0
2005-07-25 10:10:00,23.33,23.38,23.33,23.37,138600.0,12.4089,12.4354,12.4089,12.4301,138600.0
2005-07-25 10:15:00,23.37,23.43,23.36,23.43,66600.0,12.4301,12.462,12.4248,12.462,66600.0
2005-07-25 10:20:00,23.42,23.43,23.4,23.43,76400.0,12.4567,12.462,12.4461,12.462,76400.0
2005-07-25 10:25:00,23.43,23.48,23.43,23.46,104600.0,12.462,12.4886,12.462,12.478,104600.0
2005-07-25 10:30:00,23.47,23.48,23.41,23.42,64200.0,12.4833,12.4886,12.4514,12.4567,64200.0
2005-07-25 10:35:00,23.42,23.45,23.41,23.45,45200.0,12.4567,12.4727,12.4514,12.4727,45200.0
2005-07-25 10:40:00,23.45,23.47,23.43,23.47,45200.0,12.4727,12.4833,12.462,12.4833,45200.0
2005-07-25 10:45:00,23.47,23.54,23.47,23.53,48400.0,12.4833,12.5205,12.4833,12.5152,48400.0
2005-07-25 10:50:00,23.53,23.54,23.48,23.48,66600.0,12.5152,12.5205,12.4886,12.4886,66600.0
2005-07-25 10:55:00,23.48,23.49,23.48,23.49,40200.0,12.4886,12.494,12.4886,12.494,40200.0
2005-07-25 11:00:00,23.49,23.49,23.43,23.44,56000.0,12.494,12.494,12.462,12.4674,56000.0
2005-07-25 11:05:00,23.43,23.47,23.43,23.46,51200.0,12.462,12.4833,12.462,12.478,51200.0
2005-07-25 11:10:00,23.46,23.48,23.45,23.48,22000.0,12.478,12.4886,12.4727,12.4886,22000.0
2005-07-25 11:15:00,23.48,23.49,23.47,23.48,18400.0,12.4886,12.494,12.4833,12.4886,18400.0
2005-07-25 11:20:00,23.48,23.48,23.45,23.46,34400.0,12.4886,12.4886,12.4727,12.478,34400.0
2005-07-25 11:25:00,23.45,23.46,23.45,23.45,12800.0,12.4727,12.478,12.4727,12.4727,12800.0
2005-07-25 11:30:00,23.45,23.46,23.44,23.46,23200.0,12.4727,12.478,12.4674,12.478,23200.0
2005-07-25 11:35:00,23.46,23.46,23.43,23.45,21400.0,12.478,12.478,12.462,12.4727,21400.0
2005-07-25 11:40:00,23.45,23.47,23.44,23.46,33200.0,12.4727,12.4833,12.4674,12.478,33200.0
2005-07-25 11:45:00,23.46,23.47,23.45,23.46,38400.0,12.478,12.4833,12.4727,12.478,38400.0
2005-07-25 11:50:00,23.46,23.46,23.44,23.45,20600.0,12.478,12.478,12.4674,12.4727,20600.0
2005-07-25 11:55:00,23.45,23.46,23.44,23.46,12800.0,12.4727,12.478,12.4674,12.478,12800.0
2005-07-25 12:00:00,23.46,23.46,23.46,23.46,14000.0,12.478,12.478,12.478,12.478,14000.0
2005-07-25 12:05:00,23.46,23.46,23.45,23.45,16600.0,12.478,12.478,12.4727,12.4727,16600.0
2005-07-25 12:10:00,23.45,23.46,23.43,23.46,24000.0,12.4727,12.478,12.462,12.478,24000.0
2005-07-25 12:15:00,23.46,23.46,23.45,23.45,11200.0,12.478,12.478,12.4727,12.4727,11200.0
2005-07-25 12:20:00,23.44,23.46,23.44,23.45,17000.0,12.4674,12.478,12.4674,12.4727,17000.0
2005-07-25 12:25:00,23.45,23.46,23.45,23.45,23400.0,12.4727,12.478,12.4727,12.4727,23400.0
2005-07-25 12:30:00,23.45,23.46,23.45,23.45,55600.0,12.4727,12.478,12.4727,12.4727,55600.0
2005-07-25 12:35:00,23.45,23.46,23.45,23.45,24800.0,12.4727,12.478,12.4727,12.4727,24800.0
2005-07-25 12:40:00,23.45,23.46,23.45,23.46,43200.0,12.4727,12.478,12.4727,12.478,43200.0
2005-07-25 12:45:00,23.46,23.46,23.45,23.46,63600.0,12.478,12.478,12.4727,12.478,63600.0
2005-07-25 12:50:00,23.46,23.46,23.45,23.45,86800.0,12.478,12.478,12.4727,12.4727,86800.0
2005-07-25 12:55:00,23.45,23.46,23.44,23.45,19600.0,12.4727,12.478,12.4674,12.4727,19600.0
2005-07-25 13:00:00,23.44,23.45,23.44,23.44,22200.0,12.4674,12.4727,12.4674,12.4674,22200.0
2005-07-25 13:05:00,23.45,23.46,23.44,23.45,89200.0,12.4727,12.478,12.4674,12.4727,89200.0
2005-07-25 13:10:00,23.45,23.46,23.44,23.46,37400.0,12.4727,12.478,12.4674,12.478,37400.0
2005-07-25 13:15:00,23.45,23.46,23.45,23.45,28600.0,12.4727,12.478,12.4727,12.4727,28600.0
2005-07-25 13:20:00,23.45,23.46,23.45,23.46,21800.0,12.4727,12.478,12.4727,12.478,21800.0
2005-07-25 13:25:00,23.46,23.46,23.45,23.46,10800.0,12.478,12.478,12.4727,12.478,10800.0
2005-07-25 13:30:00,23.45,23.46,23.45,23.46,33600.0,12.4727,12.478,12.4727,12.478,33600.0
2005-07-25 13:35:00,23.46,23.47,23.45,23.46,24000.0,12.478,12.4833,12.4727,12.478,24000.0
2005-07-25 13:40:00,23.46,23.47,23.46,23.47,13000.0,12.478,12.4833,12.478,12.4833,13000.0
2005-07-25 13:45:00,23.47,23.48,23.46,23.46,31200.0,12.4833,12.4886,12.478,12.478,31200.0
2005-07-25 13:50:00,23.46,23.47,23.45,23.46,18000.0,12.478,12.4833,12.4727,12.478,18000.0
2005-07-25 13:55:00,23.46,23.47,23.46,23.47,16600.0,12.478,12.4833,12.478,12.4833,16600.0
2005-07-25 14:00:00,23.47,23.47,23.47,23.47,46400.0,12.4833,12.4833,12.4833,12.4833,46400.0
2005-07-25 14:05:00,23.47,23.5,23.47,23.49,50400.0,12.4833,12.4993,12.4833,12.494,50400.0
2005-07-25 14:10:00,23.49,23.5,23.48,23.49,15800.0,12.494,12.4993,12.4886,12.494,15800.0
2005-07-25 14:15:00,23.48,23.49,23.47,23.49,46400.0,12.4886,12.494,12.4833,12.494,46400.0
2005-07-25 14:20:00,23.49,23.5,23.48,23.49,21000.0,12.494,12.4993,12.4886,12.494,21000.0
2005-07-25 14:25:00,23.49,23.49,23.48,23.48,28000.0,12.494,12.494,12.4886,12.4886,28000.0
2005-07-25 14:30:00,23.48,23.49,23.46,23.47,60600.0,12.4886,12.494,12.478,12.4833,60600.0
2005-07-25 14:35:00,23.47,23.47,23.45,23.46,39200.0,12.4833,12.4833,12.4727,12.478,39200.0
2005-07-25 14:40:00,23.46,23.49,23.46,23.49,24200.0,12.478,12.494,12.478,12.494,24200.0
2005-07-25 14:45:00,23.49,23.49,23.48,23.49,67800.0,12.494,12.494,12.4886,12.494,67800.0
2005-07-25 14:50:00,23.49,23.49,23.48,23.49,51600.0,12.494,12.494,12.4886,12.494,51600.0
2005-07-25 14:55:00,23.49,23.49,23.45,23.47,47200.0,12.494,12.494,12.4727,12.4833,47200.0
2005-07-25 15:00:00,23.47,23.47,23.46,23.46,27600.0,12.4833,12.4833,12.478,12.478,27600.0
2005-07-25 15:05:00,23.46,23.46,23.45,23.46,33600.0,12.478,12.478,12.4727,12.478,33600.0
2005-07-25 15:10:00,23.46,23.46,23.45,23.46,37200.0,12.478,12.478,12.4727,12.478,37200.0
2005-07-25 15:15:00,23.46,23.46,23.45,23.45,41800.0,12.478,12.478,12.4727,12.4727,41800.0
2005-07-25 15:20:00,23.45,23.46,23.44,23.45,65000.0,12.4727,12.478,12.4674,12.4727,65000.0
2005-07-25 15:25:00,23.45,23.46,23.44,23.45,125600.0,12.4727,12.478,12.4674,12.4727,125600.0
2005-07-25 15:30:00,23.45,23.46,23.45,23.45,41800.0,12.4727,12.478,12.4727,12.4727,41800.0
2005-07-25 15:35:00,23.45,23.45,23.45,23.45,33200.0,12.4727,12.4727,12.4727,12.4727,33200.0
2005-07-25 15:40:00,23.45,23.47,23.44,23.47,133600.0,12.4727,12.4833,12.4674,12.4833,133600.0
2005-07-25 15:45:00,23.46,23.47,23.44,23.45,68800.0,12.478,12.4833,12.4674,12.4727,68800.0
2005-07-25 15:50:00,23.45,23.45,23.44,23.45,58800.0,12.4727,12.4727,12.4674,12.4727,58800.0
2005-07-25 15:55:00,23.45,23.45,23.43,23.44,139400.0,12.4727,12.4727,12.462,12.4674,139400.0
2005-07-26 09:30:00,23.45,23.47,23.39,23.4,101600.0,12.4727,12.4833,12.4408,12.4461,101600.0
2005-07-26 09:35:00,23.41,23.49,23.41,23.46,40200.0,12.4514,12.494,12.4514,12.478,40200.0
2005-07-26 09:40:00,23.46,23.48,23.45,23.48,48600.0,12.478,12.4886,12.4727,12.4886,48600.0
2005-07-26 09:45:00,23.48,23.49,23.46,23.49,28800.0,12.4886,12.494,12.478,12.494,28800.0
2005-07-26 09:50:00,23.49,23.49,23.47,23.47,23600.0,12.494,12.494,12.4833,12.4833,23600.0
2005-07-26 09:55:00,23.47,23.48,23.45,23.46,73200.0,12.4833,12.4886,12.4727,12.478,73200.0
2005-07-26 10:00:00,23.46,23.46,23.43,23.43,66600.0,12.478,12.478,12.462,12.462,66600.0
2005-07-26 10:05:00,23.43,23.45,23.43,23.45,25600.0,12.462,12.4727,12.462,12.4727,25600.0
2005-07-26 10:10:00,23.45,23.48,23.44,23.46,26400.0,12.4727,12.4886,12.4674,12.478,26400.0
2005-07-26 10:15:00,23.47,23.49,23.46,23.49,35200.0,12.4833,12.494,12.478,12.494,35200.0
2005-07-26 10:20:00,23.49,23.49,23.46,23.47,23400.0,12.494,12.494,12.478,12.4833,23400.0
2005-07-26 10:25:00,23.47,23.49,23.46,23.48,113400.0,12.4833,12.494,12.478,12.4886,113400.0
2005-07-26 10:30:00,23.48,23.48,23.47,23.47,113200.0,12.4886,12.4886,12.4833,12.4833,113200.0
2005-07-26 10:35:00,23.47,23.48,23.47,23.47,29200.0,12.4833,12.4886,12.4833,12.4833,29200.0
2005-07-26 10:40:00,23.47,23.47,23.38,23.38,139600.0,12.4833,12.4833,12.4354,12.4354,139600.0
2005-07-26 10:45:00,23.38,23.39,23.36,23.38,121400.0,12.4354,12.4408,12.4248,12.4354,121400.0
2005-07-26 10:50:00,23.38,23.38,23.37,23.38,30800.0,12.4354,12.4354,12.4301,12.4354,30800.0
2005-07-26 10:55:00,23.38,23.43,23.37,23.43,31400.0,12.4354,12.462,12.4301,12.462,31400.0
2005-07-26 11:00:00,23.43,23.43,23.42,23.42,17000.0,12.462,12.462,12.4567,12.4567,17000.0
2005-07-26 11:05:00,23.43,23.45,23.43,23.45,38600.0,12.462,12.4727,12.462,12.4727,38600.0
2005-07-26 11:10:00,23.45,23.45,23.43,23.45,35600.0,12.4727,12.4727,12.462,12.4727,35600.0
2005-07-26 11:15:00,23.45,23.46,23.45,23.46,11000.0,12.4727,12.478,12.4727,12.478,11000.0
2005-07-26 11:20:00,23.46,23.46,23.45,23.46,19800.0,12.478,12.478,12.4727,12.478,19800.0
2005-07-26 11:25:00,23.46,23.46,23.46,23.46,30200.0,12.478,12.478,12.478,12.478,30200.0
2005-07-26 11:30:00,23.46,23.47,23.46,23.46,13200.0,12.478,12.4833,12.478,12.478,13200.0
2005-07-26 11:35:00,23.47,23.49,23.45,23.49,67000.0,12.4833,12.494,12.4727,12.494,67000.0
2005-07-26 11:40:00,23.48,23.5,23.48,23.5,66400.0,12.4886,12.4993,12.4886,12.4993,66400.0
2005-07-26 11:45:00,23.5,23.5,23.5,23.5,19600.0,12.4993,12.4993,12.4993,12.4993,19600.0
2005-07-26 11:50:00,23.5,23.5,23.49,23.5,48800.0,12.4993,12.4993,12.494,12.4993,48800.0
2005-07-26 11:55:00,23.5,23.52,23.5,23.5,33400.0,12.4993,12.5099,12.4993,12.4993,33400.0
2005-07-26 12:00:00,23.5,23.52,23.5,23.52,18600.0,12.4993,12.5099,12.4993,12.5099,18600.0
2005-07-26 12:05:00,23.51,23.51,23.5,23.5,21800.0,12.5046,12.5046,12.4993,12.4993,21800.0
2005-07-26 12:10:00,23.5,23.5,23.49,23.49,23200.0,12.4993,12.4993,12.494,12.494,23200.0
2005-07-26 12:15:00,23.49,23.49,23.48,23.49,34000.0,12.494,12.494,12.4886,12.494,34000.0
2005-07-26 12:20:00,23.49,23.49,23.48,23.48,24400.0,12.494,12.494,12.4886,12.4886,24400.0
2005-07-26 12:25:00,23.48,23.48,23.48,23.48,12600.0,12.4886,12.4886,12.4886,12.4886,12600.0
2005-07-26 12:30:00,23.48,23.48,23.46,23.46,42400.0,12.4886,12.4886,12.478,12.478,42400.0
2005-07-26 12:35:00,23.47,23.47,23.46,23.46,11800.0,12.4833,12.4833,12.478,12.478,11800.0
2005-07-26 12:40:00,23.46,23.46,23.46,23.46,11000.0,12.478,12.478,12.478,12.478,11000.0
2005-07-26 12:45:00,23.46,23.47,23.46,23.47,19200.0,12.478,12.4833,12.478,12.4833,19200.0
2005-07-26 12:50:00,23.47,23.47,23.45,23.46,35400.0,12.4833,12.4833,12.4727,12.478,35400.0
2005-07-26 12:55:00,23.45,23.45,23.43,23.43,7800.0,12.4727,12.4727,12.462,12.462,7800.0
2005-07-26 13:00:00,23.43,23.46,23.43,23.46,23400.0,12.462,12.478,12.462,12.478,23400.0
2005-07-26 13:05:00,23.46,23.46,23.45,23.46,13200.0,12.478,12.478,12.4727,12.478,13200.0
2005-07-26 13:10:00,23.46,23.47,23.46,23.46,8800.0,12.478,12.4833,12.478,12.478,8800.0
2005-07-26 13:15:00,23.47,23.48,23.46,23.46,18400.0,12.4833,12.4886,12.478,12.478,18400.0
2005-07-26 13:20:00,23.46,23.47,23.46,23.46,23400.0,12.478,12.4833,12.478,12.478,23400.0
2005-07-26 13:25:00,23.45,23.46,23.45,23.46,36000.0,12.4727,12.478,12.4727,12.478,36000.0
2005-07-26 13:30:00,23.46,23.46,23.45,23.46,21800.0,12.478,12.478,12.4727,12.478,21800.0
2005-07-26 13:35:00,23.45,23.47,23.45,23.47,25000.0,12.4727,12.4833,12.4727,12.4833,25000.0
2005-07-26 13:40:00,23.47,23.48,23.46,23.48,25000.0,12.4833,12.4886,12.478,12.4886,25000.0
2005-07-26 13:45:00,23.47,23.48,23.47,23.47,21200.0,12.4833,12.4886,12.4833,12.4833,21200.0
2005-07-26 13:50:00,23.47,23.48,23.46,23.48,47200.0,12.4833,12.4886,12.478,12.4886,47200.0
2005-07-26 13:55:00,23.47,23.49,23.47,23.49,29600.0,12.4833,12.494,12.4833,12.494,29600.0
2005-07-26 14:00:00,23.49,23.49,23.48,23.48,25800.0,12.494,12.494,12.4886,12.4886,25800.0
2005-07-26 14:05:00,23.47,23.49,23.47,23.48,31800.0,12.4833,12.494,12.4833,12.4886,31800.0
2005-07-26 14:10:00,23.48,23.49,23.48,23.48,56400.0,12.4886,12.494,12.4886,12.4886,56400.0
2005-07-26 14:15:00,23.48,23.5,23.48,23.49,41600.0,12.4886,12.4993,12.4886,12.494,41600.0
2005-07-26 14:20:00,23.48,23.5,23.48,23.48,20600.0,12.4886,12.4993,12.4886,12.4886,20600.0
2005-07-26 14:25:00,23.48,23.49,23.48,23.48,15000.0,12.4886,12.494,12.4886,12.4886,15000.0
2005-07-26 14:30:00,23.48,23.48,23.46,23.46,40200.0,12.4886,12.4886,12.478,12.478,40200.0
2005-07-26 14:35:00,23.46,23.47,23.46,23.47,20200.0,12.478,12.4833,12.478,12.4833,20200.0
2005-07-26 14:40:00,23.47,23.48,23.47,23.47,10200.0,12.4833,12.4886,12.4833,12.4833,10200.0
2005-07-26 14:45:00,23.47,23.48,23.47,23.48,38600.0,12.4833,12.4886,12.4833,12.4886,38600.0
2005-07-26 14:50:00,23.48,23.49,23.47,23.47,27400.0,12.4886,12.494,12.4833,12.4833,27400.0
2005-07-26 14:55:00,23.48,23.48,23.47,23.48,12800.0,12.4886,12.4886,12.4833,12.4886,12800.0
2005-07-26 15:00:00,23.48,23.48,23.47,23.47,25800.0,12.4886,12.4886,12.4833,12.4833,25800.0
2005-07-26 15:05:00,23.48,23.48,23.47,23.48,23800.0,12.4886,12.4886,12.4833,12.4886,23800.0
2005-07-26 15:10:00,23.47,23.48,23.47,23.47,39800.0,12.4833,12.4886,12.4833,12.4833,39800.0
2005-07-26 15:15:00,23.47,23.48,23.47,23.47,23400.0,12.4833,12.4886,12.4833,12.4833,23400.0
2005-07-26 15:20:00,23.48,23.49,23.47,23.49,65800.0,12.4886,12.494,12.4833,12.494,65800.0
2005-07-26 15:25:00,23.49,23.49,23.48,23.48,45000.0,12.494,12.494,12.4886,12.4886,45000.0
2005-07-26 15:30:00,23.48,23.48,23.46,23.47,25400.0,12.4886,12.4886,12.478,12.4833,25400.0
2005-07-26 15:35:00,23.47,23.47,23.46,23.46,50600.0,12.4833,12.4833,12.478,12.478,50600.0
2005-07-26 15:40:00,23.46,23.47,23.46,23.47,30200.0,12.478,12.4833,12.478,12.4833,30200.0
2005-07-26 15:45:00,23.47,23.47,23.46,23.47,55800.0,12.4833,12.4833,12.478,12.4833,55800.0
2005-07-26 15:50:00,23.46,23.46,23.44,23.44,17400.0,12.478,12.478,12.4674,12.4674,17400.0
2005-07-26 15:55:00,23.45,23.45,23.43,23.43,48000.0,12.4727,12.4727,12.462,12.462,48000.0
2005-07-27 09:30:00,23.49,23.63,23.47,23.55,108600.0,12.494,12.5684,12.4833,12.5259,108600.0
2005-07-27 09:35:00,23.58,23.63,23.5,23.53,33000.0,12.5418,12.5684,12.4993,12.5152,33000.0
2005-07-27 09:40:00,23.53,23.53,23.5,23.53,42600.0,12.5152,12.5152,12.4993,12.5152,42600.0
2005-07-27 09:45:00,23.52,23.53,23.48,23.48,39200.0,12.5099,12.5152,12.4886,12.4886,39200.0
2005-07-27 09:50:00,23.48,23.48,23.46,23.47,79200.0,12.4886,12.4886,12.478,12.4833,79200.0
2005-07-27 09:55:00,23.47,23.47,23.46,23.47,15600.0,12.4833,12.4833,12.478,12.4833,15600.0
2005-07-27 10:00:00,23.47,23.47,23.45,23.45,24400.0,12.4833,12.4833,12.4727,12.4727,24400.0
2005-07-27 10:05:00,23.45,23.46,23.45,23.46,51800.0,12.4727,12.478,12.4727,12.478,51800.0
2005-07-27 10:10:00,23.46,23.47,23.46,23.46,18600.0,12.478,12.4833,12.478,12.478,18600.0
2005-07-27 10:15:00,23.46,23.47,23.46,23.46,9000.0,12.478,12.4833,12.478,12.478,9000.0
2005-07-27 10:20:00,23.46,23.46,23.45,23.46,55800.0,12.478,12.478,12.4727,12.478,55800.0
2005-07-27 10:25:00,23.46,23.46,23.45,23.46,27000.0,12.478,12.478,12.4727,12.478,27000.0
2005-07-27 10:30:00,23.46,23.47,23.46,23.47,24800.0,12.478,12.4833,12.478,12.4833,24800.0
2005-07-27 10:35:00,23.47,23.47,23.46,23.47,18200.0,12.4833,12.4833,12.478,12.4833,18200.0
2005-07-27 10:40:00,23.47,23.48,23.47,23.47,37200.0,12.4833,12.4886,12.4833,12.4833,37200.0
2005-07-27 10:45:00,23.47,23.48,23.47,23.47,27600.0,12.4833,12.4886,12.4833,12.4833,27600.0
2005-07-27 10:50:00,23.47,23.48,23.46,23.46,38800.0,12.4833,12.4886,12.478,12.478,38800.0
2005-07-27 10:55:00,23.47,23.48,23.46,23.47,52400.0,12.4833,12.4886,12.478,12.4833,52400.0
2005-07-27 11:00:00,23.47,23.48,23.47,23.48,24400.0,12.4833,12.4886,12.4833,12.4886,24400.0
2005-07-27 11:05:00,23.48,23.49,23.47,23.47,12200.0,12.4886,12.494,12.4833,12.4833,12200.0
2005-07-27 11:10:00,23.47,23.47,23.47,23.47,18800.0,12.4833,12.4833,12.4833,12.4833,18800.0
2005-07-27 11:15:00,23.47,23.47,23.46,23.47,16000.0,12.4833,12.4833,12.478,12.4833,16000.0
2005-07-27 11:20:00,23.47,23.47,23.46,23.46,47600.0,12.4833,12.4833,12.478,12.478,47600.0
2005-07-27 11:25:00,23.46,23.47,23.45,23.46,35800.0,12.478,12.4833,12.4727,12.478,35800.0
2005-07-27 11:30:00,23.46,23.47,23.46,23.46,89600.0,12.478,12.4833,12.478,12.478,89600.0
2005-07-27 11:35:00,23.47,23.47,23.46,23.46,14000.0,12.4833,12.4833,12.478,12.478,14000.0
2005-07-27 11:40:00,23.46,23.47,23.46,23.46,7800.0,12.478,12.4833,12.478,12.478,7800.0
2005-07-27 11:45:00,23.46,23.46,23.45,23.45,19600.0,12.478,12.478,12.4727,12.4727,19600.0
2005-07-27 11:50:00,23.45,23.45,23.44,23.45,16200.0,12.4727,12.4727,12.4674,12.4727,16200.0
2005-07-27 11:55:00,23.45,23.45,23.45,23.45,7400.0,12.4727,12.4727,12.4727,12.4727,7400.0
2005-07-27 12:00:00,23.45,23.46,23.45,23.46,24200.0,12.4727,12.478,12.4727,12.478,24200.0
2005-07-27 12:05:00,23.46,23.47,23.46,23.47,45400.0,12.478,12.4833,12.478,12.4833,45400.0
2005-07-27 12:10:00,23.46,23.47,23.46,23.47,8000.0,12.478,12.4833,12.478,12.4833,8000.0
2005-07-27 12:15:00,23.47,23.47,23.46,23.47,34000.0,12.4833,12.4833,12.478,12.4833,34000.0
2005-07-27 12:20:00,23.47,23.47,23.45,23.46,59000.0,12.4833,12.4833,12.4727,12.478,59000.0
2005-07-27 12:25:00,23.45,23.46,23.45,23.45,13800.0,12.4727,12.478,12.4727,12.4727,13800.0
2005-07-27 12:30:00,23.46,23.46,23.46,23.46,4400.0,12.478,12.478,12.478,12.478,4400.0
2005-07-27 12:35:00,23.46,23.46,23.45,23.46,16400.0,12.478,12.478,12.4727,12.478,16400.0
2005-07-27 12:40:00,23.45,23.46,23.45,23.46,32200.0,12.4727,12.478,12.4727,12.478,32200.0
2005-07-27 12:45:00,23.46,23.47,23.46,23.46,9200.0,12.478,12.4833,12.478,12.478,9200.0
2005-07-27 12:50:00,23.46,23.47,23.46,23.46,9200.0,12.478,12.4833,12.478,12.478,9200.0
2005-07-27 12:55:00,23.46,23.46,23.46,23.46,14400.0,12.478,12.478,12.478,12.478,14400.0
2005-07-27 13:00:00,23.45,23.46,23.45,23.46,9600.0,12.4727,12.478,12.4727,12.478,9600.0
2005-07-27 13:05:00,23.45,23.45,23.43,23.44,29200.0,12.4727,12.4727,12.462,12.4674,29200.0
2005-07-27 13:10:00,23.45,23.46,23.45,23.45,22800.0,12.4727,12.478,12.4727,12.4727,22800.0
2005-07-27 13:15:00,23.45,23.46,23.45,23.45,11600.0,12.4727,12.478,12.4727,12.4727,11600.0
2005-07-27 13:20:00,23.45,23.45,23.45,23.45,11000.0,12.4727,12.4727,12.4727,12.4727,11000.0
2005-07-27 13:25:00,23.45,23.45,23.44,23.45,11600.0,12.4727,12.4727,12.4674,12.4727,11600.0
2005-07-27 13:30:00,23.45,23.45,23.45,23.45,14400.0,12.4727,12.4727,12.4727,12.4727,14400.0
2005-07-27 13:35:00,23.46,23.46,23.45,23.46,27400.0,12.478,12.478,12.4727,12.478,27400.0
2005-07-27 13:40:00,23.46,23.46,23.45,23.46,16000.0,12.478,12.478,12.4727,12.478,16000.0
2005-07-27 13:45:00,23.46,23.46,23.44,23.45,19600.0,12.478,12.478,12.4674,12.4727,19600.0
2005-07-27 13:50:00,23.45,23.45,23.45,23.45,17800.0,12.4727,12.4727,12.4727,12.4727,17800.0
2005-07-27 13:55:00,23.45,23.46,23.45,23.45,43200.0,12.4727,12.478,12.4727,12.4727,43200.0
2005-07-27 14:00:00,23.45,23.46,23.45,23.46,113000.0,12.4727,12.478,12.4727,12.478,113000.0
2005-07-27 14:05:00,23.46,23.46,23.45,23.46,52200.0,12.478,12.478,12.4727,12.478,52200.0
2005-07-27 14:10:00,23.46,23.48,23.46,23.46,14800.0,12.478,12.4886,12.478,12.478,14800.0
2005-07-27 14:15:00,23.46,23.47,23.46,23.47,9800.0,12.478,12.4833,12.478,12.4833,9800.0
2005-07-27 14:20:00,23.48,23.49,23.48,23.48,10000.0,12.4886,12.494,12.4886,12.4886,10000.0
2005-07-27 14:25:00,23.48,23.48,23.48,23.48,7000.0,12.4886,12.4886,12.4886,12.4886,7000.0
2005-07-27 14:30:00,23.48,23.49,23.48,23.49,23400.0,12.4886,12.494,12.4886,12.494,23400.0
2005-07-27 14:35:00,23.49,23.49,23.48,23.49,5000.0,12.494,12.494,12.4886,12.494,5000.0
2005-07-27 14:40:00,23.49,23.49,23.48,23.48,10000.0,12.494,12.494,12.4886,12.4886,10000.0
2005-07-27 14:45:00,23.48,23.49,23.48,23.48,4400.0,12.4886,12.494,12.4886,12.4886,4400.0
2005-07-27 14:50:00,23.49,23.5,23.48,23.49,11400.0,12.494,12.4993,12.4886,12.494,11400.0
2005-07-27 14:55:00,23.49,23.5,23.49,23.5,19200.0,12.494,12.4993,12.494,12.4993,19200.0
2005-07-27 15:00:00,23.5,23.5,23.49,23.49,10200.0,12.4993,12.4993,12.494,12.494,10200.0
2005-07-27 15:05:00,23.49,23.49,23.48,23.48,5800.0,12.494,12.494,12.4886,12.4886,5800.0
2005-07-27 15:10:00,23.49,23.5,23.48,23.49,14200.0,12.494,12.4993,12.4886,12.494,14200.0
2005-07-27 15:15:00,23.49,23.49,23.49,23.49,5200.0,12.494,12.494,12.494,12.494,5200.0
2005-07-27 15:20:00,23.49,23.5,23.49,23.5,24200.0,12.494,12.4993,12.494,12.4993,24200.0
2005-07-27 15:25:00,23.5,23.5,23.49,23.5,22800.0,12.4993,12.4993,12.494,12.4993,22800.0
2005-07-27 15:30:00,23.49,23.5,23.49,23.5,18200.0,12.494,12.4993,12.494,12.4993,18200.0
2005-07-27 15:35:00,23.5,23.5,23.48,23.49,18200.0,12.4993,12.4993,12.4886,12.494,18200.0
2005-07-27 15:40:00,23.49,23.49,23.48,23.49,20400.0,12.494,12.494,12.4886,12.494,20400.0
2005-07-27 15:45:00,23.49,23.5,23.48,23.48,25400.0,12.494,12.4993,12.4886,12.4886,25400.0
2005-07-27 15:50:00,23.48,23.48,23.48,23.48,20400.0,12.4886,12.4886,12.4886,12.4886,20400.0
2005-07-27 15:55:00,23.48,23.49,23.47,23.48,41200.0,12.4886,12.494,12.4833,12.4886,41200.0
2005-07-28 09:30:00,23.52,23.55,23.52,23.52,34400.0,12.5099,12.5259,12.5099,12.5099,34400.0
2005-07-28 09:35:00,23.53,23.57,23.53,23.56,21000.0,12.5152,12.5365,12.5152,12.5312,21000.0
2005-07-28 09:40:00,23.58,23.58,23.54,23.57,27800.0,12.5418,12.5418,12.5205,12.5365,27800.0
2005-07-28 09:45:00,23.57,23.57,23.55,23.56,14000.0,12.5365,12.5365,12.5259,12.5312,14000.0
2005-07-28 09:50:00,23.56,23.59,23.56,23.59,23200.0,12.5312,12.5471,12.5312,12.5471,23200.0
2005-07-28 09:55:00,23.58,23.59,23.58,23.59,50800.0,12.5418,12.5471,12.5418,12.5471,50800.0
2005-07-28 10:00:00,23.59,23.64,23.59,23.64,64800.0,12.5471,12.5737,12.5471,12.5737,64800.0
2005-07-28 10:05:00,23.64,23.67,23.63,23.66,75600.0,12.5737,12.5897,12.5684,12.5844,75600.0
2005-07-28 10:10:00,23.66,23.68,23.66,23.68,27000.0,12.5844,12.595,12.5844,12.595,27000.0
2005-07-28 10:15:00,23.68,23.7,23.66,23.66,66600.0,12.595,12.6057,12.5844,12.5844,66600.0
2005-07-28 10:20:00,23.66,23.66,23.64,23.64,25600.0,12.5844,12.5844,12.5737,12.5737,25600.0
2005-07-28 10:25:00,23.63,23.64,23.63,23.64,17600.0,12.5684,12.5737,12.5684,12.5737,17600.0
2005-07-28 10:30:00,23.64,23.64,23.61,23.63,32400.0,12.5737,12.5737,12.5578,12.5684,32400.0
2005-07-28 10:35:00,23.62,23.64,23.61,23.63,65400.0,12.5631,12.5737,12.5578,12.5684,65400.0
2005-07-28 10:40:00,23.62,23.67,23.62,23.67,35000.0,12.5631,12.5897,12.5631,12.5897,35000.0
2005-07-28 10:45:00,23.67,23.68,23.67,23.68,26600.0,12.5897,12.595,12.5897,12.595,26600.0
2005-07-28 10:50:00,23.68,23.7,23.68,23.7,52000.0,12.595,12.6057,12.595,12.6057,52000.0
2005-07-28 10:55:00,23.69,23.73,23.68,23.72,51600.0,12.6003,12.6216,12.595,12.6163,51600.0
2005-07-28 11:00:00,23.73,23.77,23.72,23.76,96000.0,12.6216,12.6429,12.6163,12.6376,96000.0
2005-07-28 11:05:00,23.75,23.77,23.75,23.77,241000.0,12.6322,12.6429,12.6322,12.6429,241000.0
2005-07-28 11:10:00,23.77,23.79,23.77,23.79,52200.0,12.6429,12.6535,12.6429,12.6535,52200.0
2005-07-28 11:15:00,23.79,23.81,23.78,23.78,42800.0,12.6535,12.6642,12.6482,12.6482,42800.0
2005-07-28 11:20:00,23.79,23.79,23.77,23.77,29400.0,12.6535,12.6535,12.6429,12.6429,29400.0
2005-07-28 11:25:00,23.77,23.77,23.75,23.75,39800.0,12.6429,12.6429,12.6322,12.6322,39800.0
2005-07-28 11:30:00,23.75,23.77,23.75,23.75,18400.0,12.6322,12.6429,12.6322,12.6322,18400.0
2005-07-28 11:35:00,23.75,23.76,23.74,23.75,35600.0,12.6322,12.6376,12.6269,12.6322,35600.0
2005-07-28 11:40:00,23.75,23.8,23.75,23.8,48000.0,12.6322,12.6588,12.6322,12.6588,48000.0
2005-07-28 11:45:00,23.8,23.81,23.79,23.81,25600.0,12.6588,12.6642,12.6535,12.6642,25600.0
2005-07-28 11:50:00,23.8,23.85,23.8,23.83,72200.0,12.6588,12.6854,12.6588,12.6748,72200.0
2005-07-28 11:55:00,23.84,23.86,23.83,23.85,95400.0,12.6801,12.6908,12.6748,12.6854,95400.0
2005-07-28 12:00:00,23.85,23.86,23.85,23.85,61600.0,12.6854,12.6908,12.6854,12.6854,61600.0
2005-07-28 12:05:00,23.85,23.86,23.85,23.86,35200.0,12.6854,12.6908,12.6854,12.6908,35200.0
2005-07-28 12:10:00,23.86,23.86,23.84,23.84,23000.0,12.6908,12.6908,12.6801,12.6801,23000.0
2005-07-28 12:15:00,23.84,23.84,23.82,23.83,24000.0,12.6801,12.6801,12.6695,12.6748,24000.0
2005-07-28 12:20:00,23.83,23.83,23.82,23.83,12000.0,12.6748,12.6748,12.6695,12.6748,12000.0
2005-07-28 12:25:00,23.83,23.84,23.81,23.82,67000.0,12.6748,12.6801,12.6642,12.6695,67000.0
2005-07-28 12:30:00,23.82,23.83,23.82,23.82,9200.0,12.6695,12.6748,12.6695,12.6695,9200.0
2005-07-28 12:35:00,23.82,23.83,23.82,23.82,46000.0,12.6695,12.6748,12.6695,12.6695,46000.0
2005-07-28 12:40:00,23.82,23.83,23.8,23.8,19000.0,12.6695,12.6748,12.6588,12.6588,19000.0
2005-07-28 12:45:00,23.8,23.8,23.79,23.79,21400.0,12.6588,12.6588,12.6535,12.6535,21400.0
2005-07-28 12:50:00,23.8,23.81,23.79,23.8,51600.0,12.6588,12.6642,12.6535,12.6588,51600.0
2005-07-28 12:55:00,23.8,23.8,23.8,23.8,12200.0,12.6588,12.6588,12.6588,12.6588,12200.0
2005-07-28 13:00:00,23.79,23.8,23.79,23.8,8200.0,12.6535,12.6588,12.6535,12.6588,8200.0
2005-07-28 13:05:00,23.79,23.8,23.79,23.8,6800.0,12.6535,12.6588,12.6535,12.6588,6800.0
2005-07-28 13:10:00,23.79,23.8,23.79,23.79,22200.0,12.6535,12.6588,12.6535,12.6535,22200.0
2005-07-28 13:15:00,23.79,23.79,23.79,23.79,9000.0,12.6535,12.6535,12.6535,12.6535,9000.0
2005-07-28 13:20:00,23.79,23.79,23.79,23.79,12400.0,12.6535,12.6535,12.6535,12.6535,12400.0
2005-07-28 13:25:00,23.79,23.79,23.78,23.79,22200.0,12.6535,12.6535,12.6482,12.6535,22200.0
2005-07-28 13:30:00,23.79,23.79,23.78,23.78,42600.0,12.6535,12.6535,12.6482,12.6482,42600.0
2005-07-28 13:35:00,23.78,23.79,23.78,23.78,31600.0,12.6482,12.6535,12.6482,12.6482,31600.0
2005-07-28 13:40:00,23.78,23.79,23.78,23.78,31200.0,12.6482,12.6535,12.6482,12.6482,31200.0
2005-07-28 13:45:00,23.78,23.79,23.78,23.78,42200.0,12.6482,12.6535,12.6482,12.6482,42200.0
2005-07-28 13:50:00,23.78,23.78,23.77,23.77,23000.0,12.6482,12.6482,12.6429,12.6429,23000.0
2005-07-28 13:55:00,23.76,23.77,23.75,23.75,14000.0,12.6376,12.6429,12.6322,12.6322,14000.0
2005-07-28 14:00:00,23.75,23.76,23.75,23.75,26200.0,12.6322,12.6376,12.6322,12.6322,26200.0
2005-07-28 14:05:00,23.75,23.75,23.75,23.75,15600.0,12.6322,12.6322,12.6322,12.6322,15600.0
2005-07-28 14:10:00,23.75,23.75,23.75,23.75,17600.0,12.6322,12.6322,12.6322,12.6322,17600.0
2005-07-28 14:15:00,23.75,23.75,23.73,23.73,70200.0,12.6322,12.6322,12.6216,12.6216,70200.0
2005-07-28 14:20:00,23.73,23.75,23.73,23.75,21400.0,12.6216,12.6322,12.6216,12.6322,21400.0
2005-07-28 14:25:00,23.75,23.76,23.75,23.75,22600.0,12.6322,12.6376,12.6322,12.6322,22600.0
2005-07-28 14:30:00,23.75,23.78,23.75,23.77,31400.0,12.6322,12.6482,12.6322,12.6429,31400.0
2005-07-28 14:35:00,23.77,23.8,23.77,23.8,24200.0,12.6429,12.6588,12.6429,12.6588,24200.0
2005-07-28 14:40:00,23.79,23.81,23.79,23.8,25000.0,12.6535,12.6642,12.6535,12.6588,25000.0
2005-07-28 14:45:00,23.81,23.82,23.52,23.82,23000.0,12.6642,12.6695,12.5099,12.6695,23000.0
2005-07-28 14:50:00,23.81,23.83,23.81,23.83,29600.0,12.6642,12.6748,12.6642,12.6748,29600.0
2005-07-28 14:55:00,23.82,23.83,23.82,23.82,16200.0,12.6695,12.6748,12.6695,12.6695,16200.0
2005-07-28 15:00:00,23.8,23.82,23.78,23.79,30400.0,12.6588,12.6695,12.6482,12.6535,30400.0
2005-07-28 15:05:00,23.79,23.79,23.76,23.77,15400.0,12.6535,12.6535,12.6376,12.6429,15400.0
2005-07-28 15:10:00,23.77,23.78,23.77,23.78,16000.0,12.6429,12.6482,12.6429,12.6482,16000.0
2005-07-28 15:15:00,23.77,23.78,23.77,23.77,43800.0,12.6429,12.6482,12.6429,12.6429,43800.0
2005-07-28 15:20:00,23.78,23.78,23.76,23.77,16600.0,12.6482,12.6482,12.6376,12.6429,16600.0
2005-07-28 15:25:00,23.77,23.78,23.77,23.78,17800.0,12.6429,12.6482,12.6429,12.6482,17800.0
2005-07-28 15:30:00,23.79,23.8,23.79,23.79,31800.0,12.6535,12.6588,12.6535,12.6535,31800.0
2005-07-28 15:35:00,23.79,23.8,23.78,23.78,23200.0,12.6535,12.6588,12.6482,12.6482,23200.0
2005-07-28 15:40:00,23.78,23.78,23.77,23.77,12600.0,12.6482,12.6482,12.6429,12.6429,12600.0
2005-07-28 15:45:00,23.78,23.78,23.78,23.78,56000.0,12.6482,12.6482,12.6482,12.6482,56000.0
2005-07-28 15:50:00,23.78,23.78,23.75,23.77,51800.0,12.6482,12.6482,12.6322,12.6429,51800.0
2005-07-28 15:55:00,23.77,23.78,23.77,23.77,44200.0,12.6429,12.6482,12.6429,12.6429,44200.0
2005-07-29 09:30:00,23.81,23.81,23.76,23.77,59000.0,12.6642,12.6642,12.6376,12.6429,59000.0
2005-07-29 09:35:00,23.76,23.83,23.75,23.81,47200.0,12.6376,12.6748,12.6322,12.6642,47200.0
2005-07-29 09:40:00,23.81,23.84,23.81,23.83,27200.0,12.6642,12.6801,12.6642,12.6748,27200.0
2005-07-29 09:45:00,23.84,23.84,23.58,23.75,220200.0,12.6801,12.6801,12.5418,12.6322,220200.0
2005-07-29 09:50:00,23.75,23.75,23.68,23.7,17400.0,12.6322,12.6322,12.595,12.6057,17400.0
2005-07-29 09:55:00,23.71,23.76,23.7,23.74,31800.0,12.611,12.6376,12.6057,12.6269,31800.0
2005-07-29 10:00:00,23.74,23.78,23.74,23.77,9200.0,12.6269,12.6482,12.6269,12.6429,9200.0
2005-07-29 10:05:00,23.77,23.77,23.74,23.75,22800.0,12.6429,12.6429,12.6269,12.6322,22800.0
2005-07-29 10:10:00,23.75,23.75,23.73,23.74,5200.0,12.6322,12.6322,12.6216,12.6269,5200.0
2005-07-29 10:15:00,23.74,23.74,23.72,23.73,24600.0,12.6269,12.6269,12.6163,12.6216,24600.0
2005-07-29 10:20:00,23.73,23.73,23.72,23.72,35800.0,12.6216,12.6216,12.6163,12.6163,35800.0
2005-07-29 10:25:00,23.72,23.72,23.7,23.7,9000.0,12.6163,12.6163,12.6057,12.6057,9000.0
2005-07-29 10:30:00,23.7,23.71,23.7,23.7,28200.0,12.6057,12.611,12.6057,12.6057,28200.0
2005-07-29 10:35:00,23.7,23.71,23.69,23.7,18000.0,12.6057,12.611,12.6003,12.6057,18000.0
2005-07-29 10:40:00,23.7,23.72,23.68,23.72,39800.0,12.6057,12.6163,12.595,12.6163,39800.0
2005-07-29 10:45:00,23.72,23.81,23.72,23.81,132000.0,12.6163,12.6642,12.6163,12.6642,132000.0
2005-07-29 10:50:00,23.81,23.82,23.77,23.77,12800.0,12.6642,12.6695,12.6429,12.6429,12800.0
2005-07-29 10:55:00,23.78,23.78,23.77,23.77,7600.0,12.6482,12.6482,12.6429,12.6429,7600.0
2005-07-29 11:00:00,23.76,23.77,23.75,23.75,16400.0,12.6376,12.6429,12.6322,12.6322,16400.0
2005-07-29 11:05:00,23.75,23.75,23.74,23.75,29600.0,12.6322,12.6322,12.6269,12.6322,29600.0
2005-07-29 11:10:00,23.74,23.75,23.73,23.75,36000.0,12.6269,12.6322,12.6216,12.6322,36000.0
2005-07-29 11:15:00,23.75,23.75,23.74,23.75,57800.0,12.6322,12.6322,12.6269,12.6322,57800.0
2005-07-29 11:20:00,23.74,23.75,23.74,23.75,6000.0,12.6269,12.6322,12.6269,12.6322,6000.0
2005-07-29 11:25:00,23.75,23.76,23.74,23.74,9200.0,12.6322,12.6376,12.6269,12.6269,9200.0
2005-07-29 11:30:00,23.74,23.76,23.73,23.73,21600.0,12.6269,12.6376,12.6216,12.6216,21600.0
2005-07-29 11:35:00,23.73,23.74,23.73,23.73,16600.0,12.6216,12.6269,12.6216,12.6216,16600.0
2005-07-29 11:40:00,23.73,23.73,23.71,23.71,25800.0,12.6216,12.6216,12.611,12.611,25800.0
2005-07-29 11:45:00,23.71,23.71,23.7,23.7,21000.0,12.611,12.611,12.6057,12.6057,21000.0
2005-07-29 11:50:00,23.71,23.71,23.68,23.68,5400.0,12.611,12.611,12.595,12.595,5400.0
2005-07-29 11:55:00,23.69,23.69,23.68,23.69,6200.0,12.6003,12.6003,12.595,12.6003,6200.0
2005-07-29 12:00:00,23.69,23.7,23.68,23.69,6600.0,12.6003,12.6057,12.595,12.6003,6600.0
2005-07-29 12:05:00,23.68,23.7,23.68,23.68,9000.0,12.595,12.6057,12.595,12.595,9000.0
2005-07-29 12:10:00,23.68,23.68,23.66,23.67,21000.0,12.595,12.595,12.5844,12.5897,21000.0
2005-07-29 12:15:00,23.67,23.67,23.65,23.66,11600.0,12.5897,12.5897,12.5791,12.5844,11600.0
2005-07-29 12:20:00,23.66,23.67,23.65,23.65,8600.0,12.5844,12.5897,12.5791,12.5791,8600.0
2005-07-29 12:25:00,23.66,23.67,23.66,23.66,10400.0,12.5844,12.5897,12.5844,12.5844,10400.0
2005-07-29 12:30:00,23.66,23.66,23.65,23.66,14400.0,12.5844,12.5844,12.5791,12.5844,14400.0
2005-07-29 12:35:00,23.66,23.68,23.66,23.67,7600.0,12.5844,12.595,12.5844,12.5897,7600.0
2005-07-29 12:40:00,23.68,23.68,23.67,23.67,17200.0,12.595,12.595,12.5897,12.5897,17200.0
2005-07-29 12:45:00,23.67,23.68,23.66,23.66,22600.0,12.5897,12.595,12.5844,12.5844,22600.0
2005-07-29 12:50:00,23.66,23.69,23.66,23.69,23200.0,12.5844,12.6003,12.5844,12.6003,23200.0
2005-07-29 12:55:00,23.68,23.69,23.68,23.68,14400.0,12.595,12.6003,12.595,12.595,14400.0
2005-07-29 13:00:00,23.68,23.71,23.68,23.71,9000.0,12.595,12.611,12.595,12.611,9000.0
2005-07-29 13:05:00,23.71,23.73,23.71,23.73,7800.0,12.611,12.6216,12.611,12.6216,7800.0
2005-07-29 13:10:00,23.71,23.72,23.71,23.72,7800.0,12.611,12.6163,12.611,12.6163,7800.0
2005-07-29 13:15:00,23.72,23.74,23.72,23.73,5600.0,12.6163,12.6269,12.6163,12.6216,5600.0
2005-07-29 13:20:00,23.73,23.73,23.73,23.73,14800.0,12.6216,12.6216,12.6216,12.6216,14800.0
2005-07-29 13:25:00,23.72,23.73,23.72,23.72,8800.0,12.6163,12.6216,12.6163,12.6163,8800.0
2005-07-29 13:30:00,23.73,23.73,23.72,23.73,105200.0,12.6216,12.6216,12.6163,12.6216,105200.0
2005-07-29 13:35:00,23.73,23.73,23.73,23.73,21800.0,12.6216,12.6216,12.6216,12.6216,21800.0
2005-07-29 13:40:00,23.73,23.75,23.73,23.75,145600.0,12.6216,12.6322,12.6216,12.6322,145600.0
2005-07-29 13:45:00,23.75,23.76,23.75,23.75,19000.0,12.6322,12.6376,12.6322,12.6322,19000.0
2005-07-29 13:50:00,23.75,23.75,23.75,23.75,13000.0,12.6322,12.6322,12.6322,12.6322,13000.0
2005-07-29 13:55:00,23.75,23.75,23.75,23.75,17600.0,12.6322,12.6322,12.6322,12.6322,17600.0
2005-07-29 14:00:00,23.75,23.76,23.75,23.75,23400.0,12.6322,12.6376,12.6322,12.6322,23400.0
2005-07-29 14:05:00,23.76,23.78,23.75,23.77,20400.0,12.6376,12.6482,12.6322,12.6429,20400.0
2005-07-29 14:10:00,23.77,23.77,23.77,23.77,10400.0,12.6429,12.6429,12.6429,12.6429,10400.0
2005-07-29 14:15:00,23.77,23.77,23.77,23.77,8000.0,12.6429,12.6429,12.6429,12.6429,8000.0
2005-07-29 14:20:00,23.77,23.78,23.77,23.78,18600.0,12.6429,12.6482,12.6429,12.6482,18600.0
2005-07-29 14:25:00,23.78,23.78,23.78,23.78,12000.0,12.6482,12.6482,12.6482,12.6482,12000.0
2005-07-29 14:30:00,23.78,23.78,23.77,23.77,9000.0,12.6482,12.6482,12.6429,12.6429,9000.0
2005-07-29 14:35:00,23.77,23.77,23.75,23.75,11600.0,12.6429,12.6429,12.6322,12.6322,11600.0
2005-07-29 14:40:00,23.75,23.75,23.75,23.75,7600.0,12.6322,12.6322,12.6322,12.6322,7600.0
2005-07-29 14:45:00,23.75,23.75,23.75,23.75,16400.0,12.6322,12.6322,12.6322,12.6322,16400.0
2005-07-29 14:50:00,23.75,23.75,23.75,23.75,7200.0,12.6322,12.6322,12.6322,12.6322,7200.0
2005-07-29 14:55:00,23.75,23.75,23.75,23.75,9400.0,12.6322,12.6322,12.6322,12.6322,9400.0
2005-07-29 15:00:00,23.75,23.75,23.74,23.74,24800.0,12.6322,12.6322,12.6269,12.6269,24800.0
2005-07-29 15:05:00,23.74,23.74,23.73,23.73,91800.0,12.6269,12.6269,12.6216,12.6216,91800.0
2005-07-29 15:10:00,23.73,23.73,23.72,23.73,18800.0,12.6216,12.6216,12.6163,12.6216,18800.0
2005-07-29 15:15:00,23.73,23.73,23.71,23.71,181800.0,12.6216,12.6216,12.611,12.611,181800.0
2005-07-29 15:20:00,23.7,23.72,23.7,23.71,54000.0,12.6057,12.6163,12.6057,12.611,54000.0
2005-07-29 15:25:00,23.71,23.72,23.7,23.7,87000.0,12.611,12.6163,12.6057,12.6057,87000.0
2005-07-29 15:30:00,23.71,23.71,23.7,23.7,112600.0,12.611,12.611,12.6057,12.6057,112600.0
2005-07-29 15:35:00,23.7,23.71,23.7,23.7,53800.0,12.6057,12.611,12.6057,12.6057,53800.0
2005-07-29 15:40:00,23.7,23.73,23.7,23.73,56000.0,12.6057,12.6216,12.6057,12.6216,56000.0
2005-07-29 15:45:00,23.73,23.73,23.71,23.73,53400.0,12.6216,12.6216,12.611,12.6216,53400.0
2005-07-29 15:50:00,23.73,23.73,23.72,23.72,75600.0,12.6216,12.6216,12.6163,12.6163,75600.0
2005-07-29 15:55:00,23.72,23.73,23.72,23.73,99000.0,12.6163,12.6216,12.6163,12.6216,99000.0
2005-08-01 09:30:00,23.78,23.78,23.77,23.77,88600.0,12.6482,12.6482,12.6429,12.6429,88600.0
2005-08-01 09:35:00,23.77,23.79,23.74,23.78,48000.0,12.6429,12.6535,12.6269,12.6482,48000.0
2005-08-01 09:40:00,23.8,23.89,23.79,23.8,72600.0,12.6588,12.7067,12.6535,12.6588,72600.0
2005-08-01 09:45:00,23.79,23.86,23.79,23.85,28400.0,12.6535,12.6908,12.6535,12.6854,28400.0
2005-08-01 09:50:00,23.85,23.85,23.81,23.85,14600.0,12.6854,12.6854,12.6642,12.6854,14600.0
2005-08-01 09:55:00,23.85,23.85,23.82,23.82,19000.0,12.6854,12.6854,12.6695,12.6695,19000.0
2005-08-01 10:00:00,23.82,23.82,23.74,23.74,28800.0,12.6695,12.6695,12.6269,12.6269,28800.0
2005-08-01 10:05:00,23.73,23.74,23.73,23.74,78000.0,12.6216,12.6269,12.6216,12.6269,78000.0
2005-08-01 10:10:00,23.74,23.74,23.73,23.73,21000.0,12.6269,12.6269,12.6216,12.6216,21000.0
2005-08-01 10:15:00,23.73,23.74,23.73,23.73,35400.0,12.6216,12.6269,12.6216,12.6216,35400.0
2005-08-01 10:20:00,23.73,23.74,23.73,23.74,31400.0,12.6216,12.6269,12.6216,12.6269,31400.0
2005-08-01 10:25:00,23.74,23.77,23.73,23.77,21600.0,12.6269,12.6429,12.6216,12.6429,21600.0
2005-08-01 10:30:00,23.76,23.77,23.74,23.74,12200.0,12.6376,12.6429,12.6269,12.6269,12200.0
2005-08-01 10:35:00,23.74,23.75,23.73,23.73,19800.0,12.6269,12.6322,12.6216,12.6216,19800.0
2005-08-01 10:40:00,23.74,23.74,23.73,23.73,20600.0,12.6269,12.6269,12.6216,12.6216,20600.0
2005-08-01 10:45:00,23.74,23.75,23.73,23.74,20400.0,12.6269,12.6322,12.6216,12.6269,20400.0
2005-08-01 10:50:00,23.74,23.74,23.74,23.74,7800.0,12.6269,12.6269,12.6269,12.6269,7800.0
2005-08-01 10:55:00,23.74,23.75,23.74,23.75,233800.0,12.6269,12.6322,12.6269,12.6322,233800.0
2005-08-01 11:00:00,23.75,23.75,23.75,23.75,38600.0,12.6322,12.6322,12.6322,12.6322,38600.0
2005-08-01 11:05:00,23.75,23.75,23.75,23.75,58600.0,12.6322,12.6322,12.6322,12.6322,58600.0
2005-08-01 11:10:00,23.74,23.74,23.73,23.73,22400.0,12.6269,12.6269,12.6216,12.6216,22400.0
2005-08-01 11:15:00,23.73,23.73,23.73,23.73,37600.0,12.6216,12.6216,12.6216,12.6216,37600.0
2005-08-01 11:20:00,23.73,23.73,23.7,23.71,34000.0,12.6216,12.6216,12.6057,12.611,34000.0
2005-08-01 11:25:00,23.71,23.71,23.7,23.71,18800.0,12.611,12.611,12.6057,12.611,18800.0
2005-08-01 11:30:00,23.71,23.71,23.7,23.7,25200.0,12.611,12.611,12.6057,12.6057,25200.0
2005-08-01 11:35:00,23.71,23.71,23.7,23.71,28600.0,12.611,12.611,12.6057,12.611,28600.0
2005-08-01 11:40:00,23.71,23.71,23.7,23.7,17800.0,12.611,12.611,12.6057,12.6057,17800.0
2005-08-01 11:45:00,23.7,23.71,23.68,23.68,15400.0,12.6057,12.611,12.595,12.595,15400.0
2005-08-01 11:50:00,23.68,23.68,23.66,23.66,29800.0,12.595,12.595,12.5844,12.5844,29800.0
2005-08-01 11:55:00,23.66,23.66,23.65,23.65,23000.0,12.5844,12.5844,12.5791,12.5791,23000.0
2005-08-01 12:00:00,23.66,23.67,23.65,23.65,24200.0,12.5844,12.5897,12.5791,12.5791,24200.0
2005-08-01 12:05:00,23.65,23.67,23.65,23.65,9000.0,12.5791,12.5897,12.5791,12.5791,9000.0
2005-08-01 12:10:00,23.65,23.66,23.65,23.65,21600.0,12.5791,12.5844,12.5791,12.5791,21600.0
2005-08-01 12:15:00,23.66,23.66,23.66,23.66,15800.0,12.5844,12.5844,12.5844,12.5844,15800.0
2005-08-01 12:20:00,23.66,23.67,23.65,23.65,35000.0,12.5844,12.5897,12.5791,12.5791,35000.0
2005-08-01 12:25:00,23.65,23.66,23.65,23.66,27400.0,12.5791,12.5844,12.5791,12.5844,27400.0
2005-08-01 12:30:00,23.66,23.66,23.66,23.66,8800.0,12.5844,12.5844,12.5844,12.5844,8800.0
2005-08-01 12:35:00,23.66,23.67,23.65,23.67,16600.0,12.5844,12.5897,12.5791,12.5897,16600.0
2005-08-01 12:40:00,23.67,23.67,23.66,23.66,5200.0,12.5897,12.5897,12.5844,12.5844,5200.0
2005-08-01 12:45:00,23.66,23.66,23.65,23.66,25000.0,12.5844,12.5844,12.5791,12.5844,25000.0
2005-08-01 12:50:00,23.66,23.67,23.66,23.67,18800.0,12.5844,12.5897,12.5844,12.5897,18800.0
2005-08-01 12:55:00,23.66,23.67,23.66,23.66,14800.0,12.5844,12.5897,12.5844,12.5844,14800.0
2005-08-01 13:00:00,23.66,23.67,23.66,23.67,23600.0,12.5844,12.5897,12.5844,12.5897,23600.0
2005-08-01 13:05:00,23.67,23.68,23.67,23.68,43800.0,12.5897,12.595,12.5897,12.595,43800.0
2005-08-01 13:10:00,23.68,23.69,23.68,23.69,23600.0,12.595,12.6003,12.595,12.6003,23600.0
2005-08-01 13:15:00,23.69,23.7,23.68,23.69,31000.0,12.6003,12.6057,12.595,12.6003,31000.0
2005-08-01 13:20:00,23.69,23.69,23.68,23.68,17800.0,12.6003,12.6003,12.595,12.595,17800.0
2005-08-01 13:25:00,23.68,23.69,23.68,23.68,4400.0,12.595,12.6003,12.595,12.595,4400.0
2005-08-01 13:30:00,23.68,23.72,23.68,23.72,62400.0,12.595,12.6163,12.595,12.6163,62400.0
2005-08-01 13:35:00,23.72,23.74,23.72,23.73,35200.0,12.6163,12.6269,12.6163,12.6216,35200.0
2005-08-01 13:40:00,23.73,23.74,23.73,23.73,23400.0,12.6216,12.6269,12.6216,12.6216,23400.0
2005-08-01 13:45:00,23.73,23.74,23.73,23.73,65400.0,12.6216,12.6269,12.6216,12.6216,65400.0
2005-08-01 13:50:00,23.72,23.72,23.7,23.71,29600.0,12.6163,12.6163,12.6057,12.611,29600.0
2005-08-01 13:55:00,23.7,23.7,23.68,23.68,23800.0,12.6057,12.6057,12.595,12.595,23800.0
2005-08-01 14:00:00,23.68,23.69,23.68,23.69,21200.0,12.595,12.6003,12.595,12.6003,21200.0
2005-08-01 14:05:00,23.69,23.69,23.67,23.68,38000.0,12.6003,12.6003,12.5897,12.595,38000.0
2005-08-01 14:10:00,23.68,23.7,23.67,23.68,20800.0,12.595,12.6057,12.5897,12.595,20800.0
2005-08-01 14:15:00,23.68,23.68,23.68,23.68,31200.0,12.595,12.595,12.595,12.595,31200.0
2005-08-01 14:20:00,23.68,23.68,23.68,23.68,9000.0,12.595,12.595,12.595,12.595,9000.0
2005-08-01 14:25:00,23.68,23.69,23.67,23.68,29200.0,12.595,12.6003,12.5897,12.595,29200.0
2005-08-01 14:30:00,23.68,23.68,23.67,23.67,7400.0,12.595,12.595,12.5897,12.5897,7400.0
2005-08-01 14:35:00,23.67,23.67,23.65,23.66,8000.0,12.5897,12.5897,12.5791,12.5844,8000.0
2005-08-01 14:40:00,23.66,23.67,23.66,23.67,33600.0,12.5844,12.5897,12.5844,12.5897,33600.0
2005-08-01 14:45:00,23.67,23.68,23.66,23.66,10400.0,12.5897,12.595,12.5844,12.5844,10400.0
2005-08-01 14:50:00,23.66,23.67,23.65,23.66,36800.0,12.5844,12.5897,12.5791,12.5844,36800.0
2005-08-01 14:55:00,23.66,23.66,23.65,23.66,8200.0,12.5844,12.5844,12.5791,12.5844,8200.0
2005-08-01 15:00:00,23.66,23.66,23.65,23.65,39200.0,12.5844,12.5844,12.5791,12.5791,39200.0
2005-08-01 15:05:00,23.65,23.66,23.65,23.66,77000.0,12.5791,12.5844,12.5791,12.5844,77000.0
2005-08-01 15:10:00,23.66,23.66,23.65,23.66,15600.0,12.5844,12.5844,12.5791,12.5844,15600.0
2005-08-01 15:15:00,23.66,23.66,23.65,23.66,21000.0,12.5844,12.5844,12.5791,12.5844,21000.0
2005-08-01 15:20:00,23.66,23.66,23.65,23.66,19400.0,12.5844,12.5844,12.5791,12.5844,19400.0
2005-08-01 15:25:00,23.66,23.66,23.65,23.66,29000.0,12.5844,12.5844,12.5791,12.5844,29000.0
2005-08-01 15:30:00,23.66,23.68,23.66,23.68,31000.0,12.5844,12.595,12.5844,12.595,31000.0
2005-08-01 15:35:00,23.68,23.68,23.66,23.67,47200.0,12.595,12.595,12.5844,12.5897,47200.0
2005-08-01 15:40:00,23.67,23.68,23.67,23.68,34200.0,12.5897,12.595,12.5897,12.595,34200.0
2005-08-01 15:45:00,23.68,23.68,23.68,23.68,75400.0,12.595,12.595,12.595,12.595,75400.0
2005-08-01 15:50:00,23.68,23.68,23.65,23.66,61400.0,12.595,12.595,12.5791,12.5844,61400.0
2005-08-01 15:55:00,23.66,23.66,23.65,23.65,58400.0,12.5844,12.5844,12.5791,12.5791,58400.0
2005-08-02 09:30:00,23.73,23.73,23.66,23.68,51200.0,12.6216,12.6216,12.5844,12.595,51200.0
2005-08-02 09:35:00,23.68,23.68,23.65,23.66,20000.0,12.595,12.595,12.5791,12.5844,20000.0
2005-08-02 09:40:00,23.66,23.74,23.66,23.71,15800.0,12.5844,12.6269,12.5844,12.611,15800.0
2005-08-02 09:45:00,23.72,23.72,23.7,23.71,4400.0,12.6163,12.6163,12.6057,12.611,4400.0
2005-08-02 09:50:00,23.71,23.71,23.68,23.68,7600.0,12.611,12.611,12.595,12.595,7600.0
2005-08-02 09:55:00,23.68,23.68,23.66,23.66,3000.0,12.595,12.595,12.5844,12.5844,3000.0
2005-08-02 10:00:00,23.66,23.73,23.65,23.73,44000.0,12.5844,12.6216,12.5791,12.6216,44000.0
2005-08-02 10:05:00,23.73,23.73,23.71,23.72,9600.0,12.6216,12.6216,12.611,12.6163,9600.0
2005-08-02 10:10:00,23.73,23.75,23.72,23.73,9800.0,12.6216,12.6322,12.6163,12.6216,9800.0
2005-08-02 10:15:00,23.73,23.74,23.71,23.71,21000.0,12.6216,12.6269,12.611,12.611,21000.0
2005-08-02 10:20:00,23.7,23.7,23.68,23.68,17800.0,12.6057,12.6057,12.595,12.595,17800.0
2005-08-02 10:25:00,23.68,23.68,23.66,23.66,13600.0,12.595,12.595,12.5844,12.5844,13600.0
2005-08-02 10:30:00,23.65,23.66,23.63,23.63,72800.0,12.5791,12.5844,12.5684,12.5684,72800.0
2005-08-02 10:35:00,23.64,23.66,23.64,23.66,43600.0,12.5737,12.5844,12.5737,12.5844,43600.0
2005-08-02 10:40:00,23.66,23.67,23.65,23.66,23200.0,12.5844,12.5897,12.5791,12.5844,23200.0
2005-08-02 10:45:00,23.67,23.68,23.67,23.68,27600.0,12.5897,12.595,12.5897,12.595,27600.0
2005-08-02 10:50:00,23.68,23.68,23.67,23.68,10000.0,12.595,12.595,12.5897,12.595,10000.0
2005-08-02 10:55:00,23.69,23.69,23.68,23.68,8800.0,12.6003,12.6003,12.595,12.595,8800.0
2005-08-02 11:00:00,23.68,23.7,23.68,23.7,11600.0,12.595,12.6057,12.595,12.6057,11600.0
2005-08-02 11:05:00,23.69,23.7,23.68,23.68,7600.0,12.6003,12.6057,12.595,12.595,7600.0
2005-08-02 11:10:00,23.68,23.69,23.68,23.69,17400.0,12.595,12.6003,12.595,12.6003,17400.0
2005-08-02 11:15:00,23.68,23.7,23.68,23.68,8600.0,12.595,12.6057,12.595,12.595,8600.0
2005-08-02 11:20:00,23.68,23.68,23.68,23.68,7600.0,12.595,12.595,12.595,12.595,7600.0
2005-08-02 11:25:00,23.68,23.68,23.68,23.68,27800.0,12.595,12.595,12.595,12.595,27800.0
2005-08-02 11:30:00,23.68,23.68,23.68,23.68,10000.0,12.595,12.595,12.595,12.595,10000.0
2005-08-02 11:35:00,23.68,23.68,23.67,23.68,17400.0,12.595,12.595,12.5897,12.595,17400.0
2005-08-02 11:40:00,23.67,23.68,23.67,23.67,11400.0,12.5897,12.595,12.5897,12.5897,11400.0
2005-08-02 11:45:00,23.67,23.67,23.66,23.67,42000.0,12.5897,12.5897,12.5844,12.5897,42000.0
2005-08-02 11:50:00,23.67,23.68,23.66,23.67,13800.0,12.5897,12.595,12.5844,12.5897,13800.0
2005-08-02 11:55:00,23.68,23.68,23.66,23.66,15200.0,12.595,12.595,12.5844,12.5844,15200.0
2005-08-02 12:00:00,23.66,23.67,23.66,23.66,16600.0,12.5844,12.5897,12.5844,12.5844,16600.0
2005-08-02 12:05:00,23.66,23.67,23.66,23.67,8200.0,12.5844,12.5897,12.5844,12.5897,8200.0
2005-08-02 12:10:00,23.66,23.67,23.66,23.66,7000.0,12.5844,12.5897,12.5844,12.5844,7000.0
2005-08-02 12:15:00,23.67,23.67,23.66,23.66,19800.0,12.5897,12.5897,12.5844,12.5844,19800.0
2005-08-02 12:20:00,23.67,23.68,23.66,23.66,22000.0,12.5897,12.595,12.5844,12.5844,22000.0
2005-08-02 12:25:00,23.66,23.66,23.66,23.66,6800.0,12.5844,12.5844,12.5844,12.5844,6800.0
2005-08-02 12:30:00,23.66,23.67,23.66,23.66,6200.0,12.5844,12.5897,12.5844,12.5844,6200.0
2005-08-02 12:35:00,23.66,23.66,23.66,23.66,37000.0,12.5844,12.5844,12.5844,12.5844,37000.0
2005-08-02 12:40:00,23.66,23.66,23.65,23.66,43400.0,12.5844,12.5844,12.5791,12.5844,43400.0
2005-08-02 12:45:00,23.66,23.66,23.66,23.66,9600.0,12.5844,12.5844,12.5844,12.5844,9600.0
2005-08-02 12:50:00,23.66,23.67,23.66,23.66,23000.0,12.5844,12.5897,12.5844,12.5844,23000.0
2005-08-02 12:55:00,23.67,23.68,23.67,23.67,1800.0,12.5897,12.595,12.5897,12.5897,1800.0
2005-08-02 13:00:00,23.67,23.67,23.66,23.67,21400.0,12.5897,12.5897,12.5844,12.5897,21400.0
2005-08-02 13:05:00,23.66,23.67,23.66,23.66,12000.0,12.5844,12.5897,12.5844,12.5844,12000.0
2005-08-02 13:10:00,23.66,23.67,23.66,23.67,9200.0,12.5844,12.5897,12.5844,12.5897,9200.0
2005-08-02 13:15:00,23.67,23.67,23.66,23.66,18400.0,12.5897,12.5897,12.5844,12.5844,18400.0
2005-08-02 13:20:00,23.67,23.67,23.66,23.66,10600.0,12.5897,12.5897,12.5844,12.5844,10600.0
2005-08-02 13:25:00,23.66,23.67,23.66,23.67,13600.0,12.5844,12.5897,12.5844,12.5897,13600.0
2005-08-02 13:30:00,23.67,23.68,23.67,23.67,25600.0,12.5897,12.595,12.5897,12.5897,25600.0
2005-08-02 13:35:00,23.67,23.67,23.66,23.66,9800.0,12.5897,12.5897,12.5844,12.5844,9800.0
2005-08-02 13:40:00,23.66,23.67,23.66,23.66,17200.0,12.5844,12.5897,12.5844,12.5844,17200.0
2005-08-02 13:45:00,23.66,23.67,23.65,23.66,16200.0,12.5844,12.5897,12.5791,12.5844,16200.0
2005-08-02 13:50:00,23.66,23.68,23.66,23.66,23800.0,12.5844,12.595,12.5844,12.5844,23800.0
2005-08-02 13:55:00,23.66,23.66,23.65,23.66,20600.0,12.5844,12.5844,12.5791,12.5844,20600.0
2005-08-02 14:00:00,23.65,23.67,23.65,23.66,68600.0,12.5791,12.5897,12.5791,12.5844,68600.0
2005-08-02 14:05:00,23.66,23.66,23.66,23.66,34800.0,12.5844,12.5844,12.5844,12.5844,34800.0
2005-08-02 14:10:00,23.66,23.68,23.66,23.67,11200.0,12.5844,12.595,12.5844,12.5897,11200.0
2005-08-02 14:15:00,23.67,23.68,23.66,23.67,11400.0,12.5897,12.595,12.5844,12.5897,11400.0
2005-08-02 14:20:00,23.67,23.67,23.66,23.67,19000.0,12.5897,12.5897,12.5844,12.5897,19000.0
2005-08-02 14:25:00,23.67,23.67,23.65,23.65,21200.0,12.5897,12.5897,12.5791,12.5791,21200.0
2005-08-02 14:30:00,23.65,23.66,23.64,23.65,31200.0,12.5791,12.5844,12.5737,12.5791,31200.0
2005-08-02 14:35:00,23.65,23.68,23.65,23.67,152200.0,12.5791,12.595,12.5791,12.5897,152200.0
2005-08-02 14:40:00,23.66,23.68,23.66,23.66,16800.0,12.5844,12.595,12.5844,12.5844,16800.0
2005-08-02 14:45:00,23.66,23.68,23.66,23.68,27000.0,12.5844,12.595,12.5844,12.595,27000.0
2005-08-02 14:50:00,23.68,23.68,23.67,23.68,47400.0,12.595,12.595,12.5897,12.595,47400.0
2005-08-02 14:55:00,23.68,23.68,23.67,23.67,19400.0,12.595,12.595,12.5897,12.5897,19400.0
2005-08-02 15:00:00,23.67,23.68,23.67,23.67,26200.0,12.5897,12.595,12.5897,12.5897,26200.0
2005-08-02 15:05:00,23.67,23.68,23.67,23.68,79800.0,12.5897,12.595,12.5897,12.595,79800.0
2005-08-02 15:10:00,23.68,23.69,23.68,23.69,10200.0,12.595,12.6003,12.595,12.6003,10200.0
2005-08-02 15:15:00,23.69,23.7,23.69,23.7,11800.0,12.6003,12.6057,12.6003,12.6057,11800.0
2005-08-02 15:20:00,23.7,23.7,23.69,23.7,36400.0,12.6057,12.6057,12.6003,12.6057,36400.0
2005-08-02 15:25:00,23.7,23.7,23.68,23.69,75200.0,12.6057,12.6057,12.595,12.6003,75200.0
2005-08-02 15:30:00,23.7,23.7,23.68,23.7,57000.0,12.6057,12.6057,12.595,12.6057,57000.0
2005-08-02 15:35:00,23.7,23.7,23.69,23.7,17200.0,12.6057,12.6057,12.6003,12.6057,17200.0
2005-08-02 15:40:00,23.7,23.71,23.69,23.71,28400.0,12.6057,12.611,12.6003,12.611,28400.0
2005-08-02 15:45:00,23.71,23.72,23.71,23.71,96200.0,12.611,12.6163,12.611,12.611,96200.0
2005-08-02 15:50:00,23.71,23.71,23.67,23.67,125400.0,12.611,12.611,12.5897,12.5897,125400.0
2005-08-02 15:55:00,23.68,23.69,23.67,23.69,47200.0,12.595,12.6003,12.5897,12.6003,47200.0
2005-08-03 09:30:00,23.63,23.67,23.63,23.67,48600.0,12.5684,12.5897,12.5684,12.5897,48600.0
2005-08-03 09:35:00,23.67,23.68,23.67,23.68,13400.0,12.5897,12.595,12.5897,12.595,13400.0
2005-08-03 09:40:00,23.68,23.68,23.65,23.65,30800.0,12.595,12.595,12.5791,12.5791,30800.0
2005-08-03 09:45:00,23.65,23.67,23.65,23.67,10200.0,12.5791,12.5897,12.5791,12.5897,10200.0
2005-08-03 09:50:00,23.67,23.69,23.67,23.68,18400.0,12.5897,12.6003,12.5897,12.595,18400.0
2005-08-03 09:55:00,23.68,23.68,23.68,23.68,8600.0,12.595,12.595,12.595,12.595,8600.0
2005-08-03 10:00:00,23.68,23.68,23.65,23.65,198800.0,12.595,12.595,12.5791,12.5791,198800.0
2005-08-03 10:05:00,23.65,23.65,23.6,23.61,92600.0,12.5791,12.5791,12.5525,12.5578,92600.0
2005-08-03 10:10:00,23.61,23.61,23.61,23.61,15200.0,12.5578,12.5578,12.5578,12.5578,15200.0
2005-08-03 10:15:00,23.61,23.64,23.61,23.64,24800.0,12.5578,12.5737,12.5578,12.5737,24800.0
2005-08-03 10:20:00,23.64,23.65,23.64,23.65,10800.0,12.5737,12.5791,12.5737,12.5791,10800.0
2005-08-03 10:25:00,23.65,23.65,23.64,23.64,51800.0,12.5791,12.5791,12.5737,12.5737,51800.0
2005-08-03 10:30:00,23.64,23.65,23.63,23.63,246200.0,12.5737,12.5791,12.5684,12.5684,246200.0
2005-08-03 10:35:00,23.63,23.63,23.61,23.61,274800.0,12.5684,12.5684,12.5578,12.5578,274800.0
2005-08-03 10:40:00,23.61,23.61,23.61,23.61,22000.0,12.5578,12.5578,12.5578,12.5578,22000.0
2005-08-03 10:45:00,23.61,23.64,23.61,23.64,47600.0,12.5578,12.5737,12.5578,12.5737,47600.0
2005-08-03 10:50:00,23.65,23.65,23.64,23.65,16000.0,12.5791,12.5791,12.5737,12.5791,16000.0
2005-08-03 10:55:00,23.65,23.65,23.63,23.64,23600.0,12.5791,12.5791,12.5684,12.5737,23600.0
2005-08-03 11:00:00,23.64,23.64,23.63,23.64,17800.0,12.5737,12.5737,12.5684,12.5737,17800.0
2005-08-03 11:05:00,23.64,23.64,23.63,23.64,14800.0,12.5737,12.5737,12.5684,12.5737,14800.0
2005-08-03 11:10:00,23.64,23.65,23.64,23.64,21600.0,12.5737,12.5791,12.5737,12.5737,21600.0
2005-08-03 11:15:00,23.64,23.65,23.64,23.64,51400.0,12.5737,12.5791,12.5737,12.5737,51400.0
2005-08-03 11:20:00,23.64,23.65,23.64,23.65,16400.0,12.5737,12.5791,12.5737,12.5791,16400.0
2005-08-03 11:25:00,23.65,23.65,23.62,23.62,25400.0,12.5791,12.5791,12.5631,12.5631,25400.0
2005-08-03 11:30:00,23.63,23.63,23.62,23.62,77200.0,12.5684,12.5684,12.5631,12.5631,77200.0
2005-08-03 11:35:00,23.62,23.64,23.62,23.63,9600.0,12.5631,12.5737,12.5631,12.5684,9600.0
2005-08-03 11:40:00,23.63,23.64,23.63,23.63,120000.0,12.5684,12.5737,12.5684,12.5684,120000.0
2005-08-03 11:45:00,23.63,23.64,23.63,23.63,120200.0,12.5684,12.5737,12.5684,12.5684,120200.0
2005-08-03 11:50:00,23.63,23.65,23.63,23.65,12000.0,12.5684,12.5791,12.5684,12.5791,12000.0
2005-08-03 11:55:00,23.65,23.67,23.65,23.66,22400.0,12.5791,12.5897,12.5791,12.5844,22400.0
2005-08-03 12:00:00,23.66,23.66,23.65,23.65,139800.0,12.5844,12.5844,12.5791,12.5791,139800.0
2005-08-03 12:05:00,23.65,23.65,23.65,23.65,12600.0,12.5791,12.5791,12.5791,12.5791,12600.0
2005-08-03 12:10:00,23.65,23.65,23.64,23.64,10600.0,12.5791,12.5791,12.5737,12.5737,10600.0
2005-08-03 12:15:00,23.64,23.64,23.63,23.64,8400.0,12.5737,12.5737,12.5684,12.5737,8400.0
2005-08-03 12:20:00,23.64,23.65,23.63,23.64,22800.0,12.5737,12.5791,12.5684,12.5737,22800.0
2005-08-03 12:25:00,23.65,23.65,23.65,23.65,61800.0,12.5791,12.5791,12.5791,12.5791,61800.0
2005-08-03 12:30:00,23.65,23.65,23.65,23.65,11800.0,12.5791,12.5791,12.5791,12.5791,11800.0
2005-08-03 12:35:00,23.65,23.65,23.63,23.63,21800.0,12.5791,12.5791,12.5684,12.5684,21800.0
2005-08-03 12:40:00,23.63,23.63,23.61,23.61,30400.0,12.5684,12.5684,12.5578,12.5578,30400.0
2005-08-03 12:45:00,23.62,23.62,23.61,23.61,10800.0,12.5631,12.5631,12.5578,12.5578,10800.0
2005-08-03 12:50:00,23.61,23.62,23.61,23.62,16400.0,12.5578,12.5631,12.5578,12.5631,16400.0
2005-08-03 12:55:00,23.63,23.63,23.61,23.61,17800.0,12.5684,12.5684,12.5578,12.5578,17800.0
2005-08-03 13:00:00,23.61,23.62,23.61,23.62,22800.0,12.5578,12.5631,12.5578,12.5631,22800.0
2005-08-03 13:05:00,23.61,23.61,23.6,23.6,13600.0,12.5578,12.5578,12.5525,12.5525,13600.0
2005-08-03 13:10:00,23.6,23.61,23.6,23.61,10000.0,12.5525,12.5578,12.5525,12.5578,10000.0
2005-08-03 13:15:00,23.61,23.61,23.61,23.61,9800.0,12.5578,12.5578,12.5578,12.5578,9800.0
2005-08-03 13:20:00,23.61,23.61,23.6,23.61,10400.0,12.5578,12.5578,12.5525,12.5578,10400.0
2005-08-03 13:25:00,23.61,23.62,23.61,23.62,11200.0,12.5578,12.5631,12.5578,12.5631,11200.0
2005-08-03 13:30:00,23.63,23.63,23.62,23.62,25800.0,12.5684,12.5684,12.5631,12.5631,25800.0
2005-08-03 13:35:00,23.62,23.63,23.61,23.62,8800.0,12.5631,12.5684,12.5578,12.5631,8800.0
2005-08-03 13:40:00,23.61,23.63,23.61,23.62,13200.0,12.5578,12.5684,12.5578,12.5631,13200.0
2005-08-03 13:45:00,23.63,23.63,23.62,23.63,14600.0,12.5684,12.5684,12.5631,12.5684,14600.0
2005-08-03 13:50:00,23.62,23.63,23.61,23.62,16800.0,12.5631,12.5684,12.5578,12.5631,16800.0
2005-08-03 13:55:00,23.62,23.63,23.61,23.61,13600.0,12.5631,12.5684,12.5578,12.5578,13600.0
2005-08-03 14:00:00,23.61,23.62,23.61,23.62,14800.0,12.5578,12.5631,12.5578,12.5631,14800.0
2005-08-03 14:05:00,23.62,23.62,23.61,23.62,25800.0,12.5631,12.5631,12.5578,12.5631,25800.0
2005-08-03 14:10:00,23.62,23.63,23.61,23.62,67200.0,12.5631,12.5684,12.5578,12.5631,67200.0
2005-08-03 14:15:00,23.63,23.63,23.62,23.63,14400.0,12.5684,12.5684,12.5631,12.5684,14400.0
2005-08-03 14:20:00,23.62,23.62,23.61,23.61,22200.0,12.5631,12.5631,12.5578,12.5578,22200.0
2005-08-03 14:25:00,23.61,23.61,23.6,23.61,24200.0,12.5578,12.5578,12.5525,12.5578,24200.0
2005-08-03 14:30:00,23.61,23.61,23.61,23.61,11200.0,12.5578,12.5578,12.5578,12.5578,11200.0
2005-08-03 14:35:00,23.61,23.61,23.61,23.61,17000.0,12.5578,12.5578,12.5578,12.5578,17000.0
2005-08-03 14:40:00,23.61,23.61,23.6,23.61,14800.0,12.5578,12.5578,12.5525,12.5578,14800.0
2005-08-03 14:45:00,23.61,23.61,23.6,23.6,18600.0,12.5578,12.5578,12.5525,12.5525,18600.0
2005-08-03 14:50:00,23.6,23.61,23.6,23.61,19600.0,12.5525,12.5578,12.5525,12.5578,19600.0
2005-08-03 14:55:00,23.61,23.61,23.6,23.61,23400.0,12.5578,12.5578,12.5525,12.5578,23400.0
2005-08-03 15:00:00,23.61,23.61,23.6,23.61,23600.0,12.5578,12.5578,12.5525,12.5578,23600.0
2005-08-03 15:05:00,23.6,23.61,23.6,23.61,22200.0,12.5525,12.5578,12.5525,12.5578,22200.0
2005-08-03 15:10:00,23.61,23.61,23.61,23.61,22200.0,12.5578,12.5578,12.5578,12.5578,22200.0
2005-08-03 15:15:00,23.61,23.62,23.61,23.62,16400.0,12.5578,12.5631,12.5578,12.5631,16400.0
2005-08-03 15:20:00,23.62,23.62,23.61,23.61,18200.0,12.5631,12.5631,12.5578,12.5578,18200.0
2005-08-03 15:25:00,23.61,23.63,23.61,23.62,18400.0,12.5578,12.5684,12.5578,12.5631,18400.0
2005-08-03 15:30:00,23.62,23.62,23.61,23.61,18200.0,12.5631,12.5631,12.5578,12.5578,18200.0
2005-08-03 15:35:00,23.62,23.62,23.61,23.62,20400.0,12.5631,12.5631,12.5578,12.5631,20400.0
2005-08-03 15:40:00,23.62,23.63,23.61,23.62,199600.0,12.5631,12.5684,12.5578,12.5631,199600.0
2005-08-03 15:45:00,23.61,23.62,23.61,23.62,36200.0,12.5578,12.5631,12.5578,12.5631,36200.0
2005-08-03 15:50:00,23.61,23.63,23.61,23.61,35600.0,12.5578,12.5684,12.5578,12.5578,35600.0
2005-08-03 15:55:00,23.62,23.63,23.61,23.62,75200.0,12.5631,12.5684,12.5578,12.5631,75200.0
2005-08-04 09:30:00,23.62,23.63,23.62,23.62,49000.0,12.5631,12.5684,12.5631,12.5631,49000.0
2005-08-04 09:35:00,23.61,23.63,23.61,23.61,13400.0,12.5578,12.5684,12.5578,12.5578,13400.0
2005-08-04 09:40:00,23.61,23.61,23.6,23.6,63400.0,12.5578,12.5578,12.5525,12.5525,63400.0
2005-08-04 09:45:00,23.6,23.61,23.6,23.61,18800.0,12.5525,12.5578,12.5525,12.5578,18800.0
2005-08-04 09:50:00,23.61,23.62,23.61,23.61,8000.0,12.5578,12.5631,12.5578,12.5578,8000.0
2005-08-04 09:55:00,23.61,23.61,23.6,23.6,21800.0,12.5578,12.5578,12.5525,12.5525,21800.0
2005-08-04 10:00:00,23.61,23.63,23.6,23.61,48000.0,12.5578,12.5684,12.5525,12.5578,48000.0
2005-08-04 10:05:00,23.61,23.61,23.59,23.6,34800.0,12.5578,12.5578,12.5471,12.5525,34800.0
2005-08-04 10:10:00,23.6,23.6,23.57,23.57,135800.0,12.5525,12.5525,12.5365,12.5365,135800.0
2005-08-04 10:15:00,23.56,23.58,23.55,23.55,54400.0,12.5312,12.5418,12.5259,12.5259,54400.0
2005-08-04 10:20:00,23.56,23.56,23.55,23.55,26800.0,12.5312,12.5312,12.5259,12.5259,26800.0
2005-08-04 10:25:00,23.55,23.55,23.54,23.55,9600.0,12.5259,12.5259,12.5205,12.5259,9600.0
2005-08-04 10:30:00,23.55,23.55,23.5,23.5,49800.0,12.5259,12.5259,12.4993,12.4993,49800.0
2005-08-04 10:35:00,23.5,23.53,23.5,23.52,31600.0,12.4993,12.5152,12.4993,12.5099,31600.0
2005-08-04 10:40:00,23.52,23.53,23.5,23.5,46600.0,12.5099,12.5152,12.4993,12.4993,46600.0
2005-08-04 10:45:00,23.5,23.51,23.5,23.51,21400.0,12.4993,12.5046,12.4993,12.5046,21400.0
2005-08-04 10:50:00,23.5,23.5,23.5,23.5,29200.0,12.4993,12.4993,12.4993,12.4993,29200.0
2005-08-04 10:55:00,23.5,23.5,23.49,23.49,31400.0,12.4993,12.4993,12.494,12.494,31400.0
2005-08-04 11:00:00,23.49,23.49,23.47,23.47,70600.0,12.494,12.494,12.4833,12.4833,70600.0
2005-08-04 11:05:00,23.48,23.48,23.46,23.46,28200.0,12.4886,12.4886,12.478,12.478,28200.0
2005-08-04 11:10:00,23.47,23.47,23.45,23.45,31200.0,12.4833,12.4833,12.4727,12.4727,31200.0
2005-08-04 11:15:00,23.46,23.48,23.45,23.47,37400.0,12.478,12.4886,12.4727,12.4833,37400.0
2005-08-04 11:20:00,23.47,23.49,23.47,23.49,16400.0,12.4833,12.494,12.4833,12.494,16400.0
2005-08-04 11:25:00,23.49,23.49,23.48,23.49,29800.0,12.494,12.494,12.4886,12.494,29800.0
2005-08-04 11:30:00,23.48,23.49,23.46,23.46,16800.0,12.4886,12.494,12.478,12.478,16800.0
2005-08-04 11:35:00,23.47,23.47,23.45,23.46,23200.0,12.4833,12.4833,12.4727,12.478,23200.0
2005-08-04 11:40:00,23.46,23.47,23.46,23.46,41400.0,12.478,12.4833,12.478,12.478,41400.0
2005-08-04 11:45:00,23.47,23.48,23.45,23.47,18400.0,12.4833,12.4886,12.4727,12.4833,18400.0
2005-08-04 11:50:00,23.47,23.48,23.47,23.48,43400.0,12.4833,12.4886,12.4833,12.4886,43400.0
2005-08-04 11:55:00,23.48,23.48,23.45,23.45,32400.0,12.4886,12.4886,12.4727,12.4727,32400.0
2005-08-04 12:00:00,23.45,23.45,23.43,23.43,14600.0,12.4727,12.4727,12.462,12.462,14600.0
2005-08-04 12:05:00,23.43,23.43,23.43,23.43,28000.0,12.462,12.462,12.462,12.462,28000.0
2005-08-04 12:10:00,23.43,23.43,23.42,23.43,25200.0,12.462,12.462,12.4567,12.462,25200.0
2005-08-04 12:15:00,23.43,23.43,23.42,23.42,24200.0,12.462,12.462,12.4567,12.4567,24200.0
2005-08-04 12:20:00,23.43,23.43,23.42,23.43,8600.0,12.462,12.462,12.4567,12.462,8600.0
2005-08-04 12:25:00,23.43,23.43,23.41,23.42,20000.0,12.462,12.462,12.4514,12.4567,20000.0
2005-08-04 12:30:00,23.42,23.43,23.41,23.43,28000.0,12.4567,12.462,12.4514,12.462,28000.0
2005-08-04 12:35:00,23.42,23.43,23.41,23.41,38200.0,12.4567,12.462,12.4514,12.4514,38200.0
2005-08-04 12:40:00,23.41,23.41,23.4,23.41,12400.0,12.4514,12.4514,12.4461,12.4514,12400.0
2005-08-04 12:45:00,23.4,23.41,23.4,23.41,41600.0,12.4461,12.4514,12.4461,12.4514,41600.0
2005-08-04 12:50:00,23.41,23.42,23.4,23.41,31000.0,12.4514,12.4567,12.4461,12.4514,31000.0
2005-08-04 12:55:00,23.41,23.41,23.4,23.4,13800.0,12.4514,12.4514,12.4461,12.4461,13800.0
2005-08-04 13:00:00,23.4,23.4,23.39,23.4,18000.0,12.4461,12.4461,12.4408,12.4461,18000.0
2005-08-04 13:05:00,23.4,23.43,23.4,23.43,25000.0,12.4461,12.462,12.4461,12.462,25000.0
2005-08-04 13:10:00,23.42,23.43,23.42,23.43,20400.0,12.4567,12.462,12.4567,12.462,20400.0
2005-08-04 13:15:00,23.44,23.44,23.43,23.43,32400.0,12.4674,12.4674,12.462,12.462,32400.0
2005-08-04 13:20:00,23.43,23.43,23.42,23.42,41400.0,12.462,12.462,12.4567,12.4567,41400.0
2005-08-04 13:25:00,23.42,23.43,23.41,23.41,25600.0,12.4567,12.462,12.4514,12.4514,25600.0
2005-08-04 13:30:00,23.41,23.42,23.4,23.41,28400.0,12.4514,12.4567,12.4461,12.4514,28400.0
2005-08-04 13:35:00,23.41,23.43,23.41,23.42,27800.0,12.4514,12.462,12.4514,12.4567,27800.0
2005-08-04 13:40:00,23.43,23.43,23.42,23.43,33200.0,12.462,12.462,12.4567,12.462,33200.0
2005-08-04 13:45:00,23.43,23.43,23.43,23.43,21000.0,12.462,12.462,12.462,12.462,21000.0
2005-08-04 13:50:00,23.43,23.45,23.43,23.45,87400.0,12.462,12.4727,12.462,12.4727,87400.0
2005-08-04 13:55:00,23.45,23.45,23.44,23.45,19200.0,12.4727,12.4727,12.4674,12.4727,19200.0
2005-08-04 14:00:00,23.44,23.47,23.44,23.46,46800.0,12.4674,12.4833,12.4674,12.478,46800.0
2005-08-04 14:05:00,23.46,23.46,23.45,23.46,15400.0,12.478,12.478,12.4727,12.478,15400.0
2005-08-04 14:10:00,23.46,23.46,23.45,23.46,20800.0,12.478,12.478,12.4727,12.478,20800.0
2005-08-04 14:15:00,23.46,23.46,23.45,23.45,39200.0,12.478,12.478,12.4727,12.4727,39200.0
2005-08-04 14:20:00,23.45,23.48,23.45,23.48,119200.0,12.4727,12.4886,12.4727,12.4886,119200.0
2005-08-04 14:25:00,23.48,23.48,23.47,23.47,37000.0,12.4886,12.4886,12.4833,12.4833,37000.0
2005-08-04 14:30:00,23.47,23.5,23.47,23.5,85000.0,12.4833,12.4993,12.4833,12.4993,85000.0
2005-08-04 14:35:00,23.5,23.5,23.49,23.5,87600.0,12.4993,12.4993,12.494,12.4993,87600.0
2005-08-04 14:40:00,23.5,23.5,23.5,23.5,55400.0,12.4993,12.4993,12.4993,12.4993,55400.0
2005-08-04 14:45:00,23.5,23.5,23.49,23.5,31000.0,12.4993,12.4993,12.494,12.4993,31000.0
2005-08-04 14:50:00,23.5,23.5,23.5,23.5,19800.0,12.4993,12.4993,12.4993,12.4993,19800.0
2005-08-04 14:55:00,23.5,23.5,23.49,23.49,113000.0,12.4993,12.4993,12.494,12.494,113000.0
2005-08-04 15:00:00,23.49,23.5,23.48,23.49,35800.0,12.494,12.4993,12.4886,12.494,35800.0
2005-08-04 15:05:00,23.49,23.5,23.49,23.49,43000.0,12.494,12.4993,12.494,12.494,43000.0
2005-08-04 15:10:00,23.49,23.5,23.49,23.5,39600.0,12.494,12.4993,12.494,12.4993,39600.0
2005-08-04 15:15:00,23.5,23.5,23.49,23.5,32600.0,12.4993,12.4993,12.494,12.4993,32600.0
2005-08-04 15:20:00,23.5,23.5,23.49,23.49,65600.0,12.4993,12.4993,12.494,12.494,65600.0
2005-08-04 15:25:00,23.49,23.49,23.49,23.49,25400.0,12.494,12.494,12.494,12.494,25400.0
2005-08-04 15:30:00,23.48,23.48,23.46,23.46,70600.0,12.4886,12.4886,12.478,12.478,70600.0
2005-08-04 15:35:00,23.46,23.46,23.45,23.46,197800.0,12.478,12.478,12.4727,12.478,197800.0
2005-08-04 15:40:00,23.46,23.47,23.46,23.47,67600.0,12.478,12.4833,12.478,12.4833,67600.0
2005-08-04 15:45:00,23.47,23.48,23.45,23.46,48600.0,12.4833,12.4886,12.4727,12.478,48600.0
2005-08-04 15:50:00,23.46,23.46,23.45,23.45,56400.0,12.478,12.478,12.4727,12.4727,56400.0
2005-08-04 15:55:00,23.45,23.47,23.45,23.46,96400.0,12.4727,12.4833,12.4727,12.478,96400.0
2005-08-05 09:30:00,23.39,23.39,23.3,23.36,73400.0,12.4408,12.4408,12.3929,12.4248,73400.0
2005-08-05 09:35:00,23.36,23.4,23.31,23.33,46000.0,12.4248,12.4461,12.3982,12.4089,46000.0
2005-08-05 09:40:00,23.34,23.38,23.32,23.36,7000.0,12.4142,12.4354,12.4035,12.4248,7000.0
2005-08-05 09:45:00,23.36,23.38,23.35,23.35,19800.0,12.4248,12.4354,12.4195,12.4195,19800.0
2005-08-05 09:50:00,23.35,23.39,23.35,23.38,18800.0,12.4195,12.4408,12.4195,12.4354,18800.0
2005-08-05 09:55:00,23.38,23.41,23.35,23.35,27400.0,12.4354,12.4514,12.4195,12.4195,27400.0
2005-08-05 10:00:00,23.36,23.36,23.32,23.33,16400.0,12.4248,12.4248,12.4035,12.4089,16400.0
2005-08-05 10:05:00,23.34,23.35,23.34,23.35,10000.0,12.4142,12.4195,12.4142,12.4195,10000.0
2005-08-05 10:10:00,23.35,23.37,23.35,23.37,34800.0,12.4195,12.4301,12.4195,12.4301,34800.0
2005-08-05 10:15:00,23.37,23.39,23.35,23.36,15600.0,12.4301,12.4408,12.4195,12.4248,15600.0
2005-08-05 10:20:00,23.35,23.38,23.35,23.37,84800.0,12.4195,12.4354,12.4195,12.4301,84800.0
2005-08-05 10:25:00,23.37,23.38,23.36,23.38,48400.0,12.4301,12.4354,12.4248,12.4354,48400.0
2005-08-05 10:30:00,23.37,23.37,23.34,23.35,26400.0,12.4301,12.4301,12.4142,12.4195,26400.0
2005-08-05 10:35:00,23.35,23.36,23.34,23.35,12000.0,12.4195,12.4248,12.4142,12.4195,12000.0
2005-08-05 10:40:00,23.35,23.35,23.34,23.35,15800.0,12.4195,12.4195,12.4142,12.4195,15800.0
2005-08-05 10:45:00,23.35,23.36,23.34,23.35,15000.0,12.4195,12.4248,12.4142,12.4195,15000.0
2005-08-05 10:50:00,23.35,23.36,23.35,23.35,17400.0,12.4195,12.4248,12.4195,12.4195,17400.0
2005-08-05 10:55:00,23.35,23.35,23.35,23.35,5000.0,12.4195,12.4195,12.4195,12.4195,5000.0
2005-08-05 11:00:00,23.35,23.36,23.35,23.36,7200.0,12.4195,12.4248,12.4195,12.4248,7200.0
2005-08-05 11:05:00,23.36,23.37,23.36,23.36,12600.0,12.4248,12.4301,12.4248,12.4248,12600.0
2005-08-05 11:10:00,23.36,23.36,23.36,23.36,68000.0,12.4248,12.4248,12.4248,12.4248,68000.0
2005-08-05 11:15:00,23.36,23.36,23.34,23.35,33400.0,12.4248,12.4248,12.4142,12.4195,33400.0
2005-08-05 11:20:00,23.35,23.35,23.33,23.33,48400.0,12.4195,12.4195,12.4089,12.4089,48400.0
2005-08-05 11:25:00,23.33,23.33,23.3,23.3,14400.0,12.4089,12.4089,12.3929,12.3929,14400.0
2005-08-05 11:30:00,23.3,23.3,23.29,23.29,22400.0,12.3929,12.3929,12.3876,12.3876,22400.0
2005-08-05 11:35:00,23.29,23.35,23.29,23.34,36000.0,12.3876,12.4195,12.3876,12.4142,36000.0
2005-08-05 11:40:00,23.33,23.33,23.31,23.32,15000.0,12.4089,12.4089,12.3982,12.4035,15000.0
2005-08-05 11:45:00,23.32,23.33,23.32,23.32,68000.0,12.4035,12.4089,12.4035,12.4035,68000.0
2005-08-05 11:50:00,23.32,23.32,23.3,23.31,13800.0,12.4035,12.4035,12.3929,12.3982,13800.0
2005-08-05 11:55:00,23.3,23.3,23.29,23.29,8200.0,12.3929,12.3929,12.3876,12.3876,8200.0
2005-08-05 12:00:00,23.29,23.3,23.28,23.28,8400.0,12.3876,12.3929,12.3823,12.3823,8400.0
2005-08-05 12:05:00,23.3,23.3,23.29,23.29,6400.0,12.3929,12.3929,12.3876,12.3876,6400.0
2005-08-05 12:10:00,23.29,23.29,23.28,23.29,8400.0,12.3876,12.3876,12.3823,12.3876,8400.0
2005-08-05 12:15:00,23.28,23.29,23.28,23.29,9400.0,12.3823,12.3876,12.3823,12.3876,9400.0
2005-08-05 12:20:00,23.29,23.29,23.28,23.28,11200.0,12.3876,12.3876,12.3823,12.3823,11200.0
2005-08-05 12:25:00,23.28,23.28,23.28,23.28,21200.0,12.3823,12.3823,12.3823,12.3823,21200.0
2005-08-05 12:30:00,23.28,23.29,23.28,23.28,7000.0,12.3823,12.3876,12.3823,12.3823,7000.0
2005-08-05 12:35:00,23.28,23.29,23.28,23.29,11800.0,12.3823,12.3876,12.3823,12.3876,11800.0
2005-08-05 12:40:00,23.29,23.29,23.28,23.28,24400.0,12.3876,12.3876,12.3823,12.3823,24400.0
2005-08-05 12:45:00,23.28,23.29,23.28,23.28,9000.0,12.3823,12.3876,12.3823,12.3823,9000.0
2005-08-05 12:50:00,23.28,23.3,23.28,23.29,6600.0,12.3823,12.3929,12.3823,12.3876,6600.0
2005-08-05 12:55:00,23.29,23.3,23.29,23.29,9800.0,12.3876,12.3929,12.3876,12.3876,9800.0
2005-08-05 13:00:00,23.29,23.3,23.29,23.3,6000.0,12.3876,12.3929,12.3876,12.3929,6000.0
2005-08-05 13:05:00,23.3,23.3,23.29,23.3,6200.0,12.3929,12.3929,12.3876,12.3929,6200.0
2005-08-05 13:10:00,23.3,23.34,23.3,23.33,83800.0,12.3929,12.4142,12.3929,12.4089,83800.0
2005-08-05 13:15:00,23.33,23.36,23.33,23.36,16400.0,12.4089,12.4248,12.4089,12.4248,16400.0
2005-08-05 13:20:00,23.36,23.38,23.35,23.36,121400.0,12.4248,12.4354,12.4195,12.4248,121400.0
2005-08-05 13:25:00,23.36,23.36,23.31,23.31,16400.0,12.4248,12.4248,12.3982,12.3982,16400.0
2005-08-05 13:30:00,23.31,23.31,23.3,23.3,6200.0,12.3982,12.3982,12.3929,12.3929,6200.0
2005-08-05 13:35:00,23.31,23.31,23.3,23.3,10800.0,12.3982,12.3982,12.3929,12.3929,10800.0
2005-08-05 13:40:00,23.31,23.31,23.31,23.31,4400.0,12.3982,12.3982,12.3982,12.3982,4400.0
2005-08-05 13:45:00,23.31,23.31,23.3,23.3,9200.0,12.3982,12.3982,12.3929,12.3929,9200.0
2005-08-05 13:50:00,23.3,23.31,23.3,23.31,9800.0,12.3929,12.3982,12.3929,12.3982,9800.0
2005-08-05 13:55:00,23.3,23.31,23.3,23.3,7000.0,12.3929,12.3982,12.3929,12.3929,7000.0
2005-08-05 14:00:00,23.31,23.31,23.3,23.31,11800.0,12.3982,12.3982,12.3929,12.3982,11800.0
2005-08-05 14:05:00,23.31,23.32,23.31,23.32,25800.0,12.3982,12.4035,12.3982,12.4035,25800.0
2005-08-05 14:10:00,23.31,23.31,23.3,23.31,12600.0,12.3982,12.3982,12.3929,12.3982,12600.0
2005-08-05 14:15:00,23.31,23.31,23.3,23.31,18600.0,12.3982,12.3982,12.3929,12.3982,18600.0
2005-08-05 14:20:00,23.31,23.31,23.3,23.3,16000.0,12.3982,12.3982,12.3929,12.3929,16000.0
2005-08-05 14:25:00,23.3,23.31,23.29,23.3,11000.0,12.3929,12.3982,12.3876,12.3929,11000.0
2005-08-05 14:30:00,23.3,23.31,23.3,23.31,13600.0,12.3929,12.3982,12.3929,12.3982,13600.0
2005-08-05 14:35:00,23.31,23.32,23.31,23.32,13600.0,12.3982,12.4035,12.3982,12.4035,13600.0
2005-08-05 14:40:00,23.31,23.33,23.31,23.31,20000.0,12.3982,12.4089,12.3982,12.3982,20000.0
2005-08-05 14:45:00,23.31,23.31,23.3,23.3,10800.0,12.3982,12.3982,12.3929,12.3929,10800.0
2005-08-05 14:50:00,23.3,23.3,23.29,23.3,2600.0,12.3929,12.3929,12.3876,12.3929,2600.0
2005-08-05 14:55:00,23.29,23.3,23.29,23.29,34200.0,12.3876,12.3929,12.3876,12.3876,34200.0
2005-08-05 15:00:00,23.29,23.3,23.28,23.29,53400.0,12.3876,12.3929,12.3823,12.3876,53400.0
2005-08-05 15:05:00,23.3,23.31,23.29,23.31,25400.0,12.3929,12.3982,12.3876,12.3982,25400.0
2005-08-05 15:10:00,23.31,23.31,23.3,23.31,30600.0,12.3982,12.3982,12.3929,12.3982,30600.0
2005-08-05 15:15:00,23.31,23.33,23.31,23.33,30200.0,12.3982,12.4089,12.3982,12.4089,30200.0
2005-08-05 15:20:00,23.33,23.34,23.33,23.34,32000.0,12.4089,12.4142,12.4089,12.4142,32000.0
2005-08-05 15:25:00,23.35,23.37,23.35,23.37,74400.0,12.4195,12.4301,12.4195,12.4301,74400.0
2005-08-05 15:30:00,23.37,23.38,23.36,23.36,97600.0,12.4301,12.4354,12.4248,12.4248,97600.0
2005-08-05 15:35:00,23.36,23.38,23.36,23.38,22600.0,12.4248,12.4354,12.4248,12.4354,22600.0
2005-08-05 15:40:00,23.38,23.39,23.36,23.39,65400.0,12.4354,12.4408,12.4248,12.4408,65400.0
2005-08-05 15:45:00,23.39,23.39,23.36,23.36,42800.0,12.4408,12.4408,12.4248,12.4248,42800.0
2005-08-05 15:50:00,23.36,23.36,23.35,23.35,159400.0,12.4248,12.4248,12.4195,12.4195,159400.0
2005-08-05 15:55:00,23.35,23.36,23.35,23.36,62000.0,12.4195,12.4248,12.4195,12.4248,62000.0
2005-08-08 09:30:00,23.36,23.45,23.36,23.45,57800.0,12.4248,12.4727,12.4248,12.4727,57800.0
2005-08-08 09:35:00,23.43,23.43,23.36,23.36,9800.0,12.462,12.462,12.4248,12.4248,9800.0
2005-08-08 09:40:00,23.36,23.37,23.36,23.36,92400.0,12.4248,12.4301,12.4248,12.4248,92400.0
2005-08-08 09:45:00,23.36,23.42,23.36,23.41,22600.0,12.4248,12.4567,12.4248,12.4514,22600.0
2005-08-08 09:50:00,23.41,23.48,23.41,23.47,38600.0,12.4514,12.4886,12.4514,12.4833,38600.0
2005-08-08 09:55:00,23.47,23.48,23.46,23.47,18800.0,12.4833,12.4886,12.478,12.4833,18800.0
2005-08-08 10:00:00,23.46,23.49,23.46,23.49,47800.0,12.478,12.494,12.478,12.494,47800.0
2005-08-08 10:05:00,23.49,23.49,23.48,23.48,26600.0,12.494,12.494,12.4886,12.4886,26600.0
2005-08-08 10:10:00,23.48,23.48,23.48,23.48,46800.0,12.4886,12.4886,12.4886,12.4886,46800.0
2005-08-08 10:15:00,23.48,23.48,23.47,23.47,17200.0,12.4886,12.4886,12.4833,12.4833,17200.0
2005-08-08 10:20:00,23.47,23.47,23.47,23.47,3200.0,12.4833,12.4833,12.4833,12.4833,3200.0
2005-08-08 10:25:00,23.47,23.48,23.47,23.48,23600.0,12.4833,12.4886,12.4833,12.4886,23600.0
2005-08-08 10:30:00,23.48,23.48,23.47,23.47,8800.0,12.4886,12.4886,12.4833,12.4833,8800.0
2005-08-08 10:35:00,23.48,23.48,23.47,23.47,14400.0,12.4886,12.4886,12.4833,12.4833,14400.0
2005-08-08 10:40:00,23.47,23.47,23.47,23.47,7800.0,12.4833,12.4833,12.4833,12.4833,7800.0
2005-08-08 10:45:00,23.47,23.47,23.43,23.43,99800.0,12.4833,12.4833,12.462,12.462,99800.0
2005-08-08 10:50:00,23.45,23.45,23.43,23.43,36400.0,12.4727,12.4727,12.462,12.462,36400.0
2005-08-08 10:55:00,23.43,23.43,23.43,23.43,15800.0,12.462,12.462,12.462,12.462,15800.0
2005-08-08 11:00:00,23.43,23.46,23.43,23.45,44200.0,12.462,12.478,12.462,12.4727,44200.0
2005-08-08 11:05:00,23.45,23.45,23.43,23.45,11200.0,12.4727,12.4727,12.462,12.4727,11200.0
2005-08-08 11:10:00,23.44,23.45,23.43,23.43,22600.0,12.4674,12.4727,12.462,12.462,22600.0
2005-08-08 11:15:00,23.43,23.45,23.43,23.45,16600.0,12.462,12.4727,12.462,12.4727,16600.0
2005-08-08 11:20:00,23.45,23.45,23.44,23.45,10600.0,12.4727,12.4727,12.4674,12.4727,10600.0
2005-08-08 11:25:00,23.44,23.45,23.43,23.44,20600.0,12.4674,12.4727,12.462,12.4674,20600.0
2005-08-08 11:30:00,23.44,23.45,23.43,23.43,13200.0,12.4674,12.4727,12.462,12.462,13200.0
2005-08-08 11:35:00,23.43,23.43,23.43,23.43,5800.0,12.462,12.462,12.462,12.462,5800.0
2005-08-08 11:40:00,23.43,23.43,23.42,23.43,6000.0,12.462,12.462,12.4567,12.462,6000.0
2005-08-08 11:45:00,23.42,23.43,23.42,23.43,9800.0,12.4567,12.462,12.4567,12.462,9800.0
2005-08-08 11:50:00,23.42,23.43,23.42,23.42,10600.0,12.4567,12.462,12.4567,12.4567,10600.0
2005-08-08 11:55:00,23.43,23.43,23.41,23.42,16800.0,12.462,12.462,12.4514,12.4567,16800.0
2005-08-08 12:00:00,23.42,23.42,23.41,23.41,6600.0,12.4567,12.4567,12.4514,12.4514,6600.0
2005-08-08 12:05:00,23.41,23.41,23.41,23.41,6400.0,12.4514,12.4514,12.4514,12.4514,6400.0
2005-08-08 12:10:00,23.41,23.41,23.39,23.4,15400.0,12.4514,12.4514,12.4408,12.4461,15400.0
2005-08-08 12:15:00,23.39,23.42,23.39,23.42,16600.0,12.4408,12.4567,12.4408,12.4567,16600.0
2005-08-08 12:20:00,23.42,23.44,23.41,23.42,18200.0,12.4567,12.4674,12.4514,12.4567,18200.0
2005-08-08 12:25:00,23.42,23.43,23.41,23.43,11800.0,12.4567,12.462,12.4514,12.462,11800.0
2005-08-08 12:30:00,23.43,23.45,23.42,23.44,42000.0,12.462,12.4727,12.4567,12.4674,42000.0
2005-08-08 12:35:00,23.43,23.45,23.43,23.45,23400.0,12.462,12.4727,12.462,12.4727,23400.0
2005-08-08 12:40:00,23.45,23.45,23.45,23.45,46600.0,12.4727,12.4727,12.4727,12.4727,46600.0
2005-08-08 12:45:00,23.45,23.47,23.45,23.46,32000.0,12.4727,12.4833,12.4727,12.478,32000.0
2005-08-08 12:50:00,23.46,23.48,23.46,23.48,22600.0,12.478,12.4886,12.478,12.4886,22600.0
2005-08-08 12:55:00,23.48,23.48,23.47,23.48,25000.0,12.4886,12.4886,12.4833,12.4886,25000.0
2005-08-08 13:00:00,23.48,23.48,23.47,23.47,17000.0,12.4886,12.4886,12.4833,12.4833,17000.0
2005-08-08 13:05:00,23.47,23.47,23.46,23.46,18800.0,12.4833,12.4833,12.478,12.478,18800.0
2005-08-08 13:10:00,23.46,23.46,23.44,23.45,89800.0,12.478,12.478,12.4674,12.4727,89800.0
2005-08-08 13:15:00,23.45,23.45,23.43,23.44,12000.0,12.4727,12.4727,12.462,12.4674,12000.0
2005-08-08 13:20:00,23.45,23.45,23.43,23.43,7600.0,12.4727,12.4727,12.462,12.462,7600.0
2005-08-08 13:25:00,23.43,23.44,23.43,23.44,11400.0,12.462,12.4674,12.462,12.4674,11400.0
2005-08-08 13:30:00,23.45,23.45,23.45,23.45,49400.0,12.4727,12.4727,12.4727,12.4727,49400.0
2005-08-08 13:35:00,23.45,23.45,23.45,23.45,6200.0,12.4727,12.4727,12.4727,12.4727,6200.0
2005-08-08 13:40:00,23.45,23.45,23.45,23.45,16800.0,12.4727,12.4727,12.4727,12.4727,16800.0
2005-08-08 13:45:00,23.45,23.45,23.45,23.45,7800.0,12.4727,12.4727,12.4727,12.4727,7800.0
2005-08-08 13:50:00,23.45,23.45,23.43,23.44,6000.0,12.4727,12.4727,12.462,12.4674,6000.0
2005-08-08 13:55:00,23.43,23.45,23.43,23.45,11200.0,12.462,12.4727,12.462,12.4727,11200.0
2005-08-08 14:00:00,23.44,23.46,23.44,23.46,214000.0,12.4674,12.478,12.4674,12.478,214000.0
2005-08-08 14:05:00,23.46,23.46,23.43,23.45,52800.0,12.478,12.478,12.462,12.4727,52800.0
2005-08-08 14:10:00,23.45,23.45,23.41,23.42,13600.0,12.4727,12.4727,12.4514,12.4567,13600.0
2005-08-08 14:15:00,23.41,23.43,23.41,23.42,9600.0,12.4514,12.462,12.4514,12.4567,9600.0
2005-08-08 14:20:00,23.43,23.43,23.43,23.43,9200.0,12.462,12.462,12.462,12.462,9200.0
2005-08-08 14:25:00,23.43,23.47,23.42,23.47,40200.0,12.462,12.4833,12.4567,12.4833,40200.0
2005-08-08 14:30:00,23.46,23.46,23.46,23.46,12600.0,12.478,12.478,12.478,12.478,12600.0
2005-08-08 14:35:00,23.46,23.47,23.46,23.47,13800.0,12.478,12.4833,12.478,12.4833,13800.0
2005-08-08 14:40:00,23.47,23.47,23.46,23.47,9600.0,12.4833,12.4833,12.478,12.4833,9600.0
2005-08-08 14:45:00,23.47,23.47,23.46,23.46,7400.0,12.4833,12.4833,12.478,12.478,7400.0
2005-08-08 14:50:00,23.46,23.47,23.46,23.46,18200.0,12.478,12.4833,12.478,12.478,18200.0
2005-08-08 14:55:00,23.46,23.47,23.46,23.47,104800.0,12.478,12.4833,12.478,12.4833,104800.0
2005-08-08 15:00:00,23.47,23.47,23.45,23.46,12000.0,12.4833,12.4833,12.4727,12.478,12000.0
2005-08-08 15:05:00,23.46,23.46,23.45,23.46,13600.0,12.478,12.478,12.4727,12.478,13600.0
2005-08-08 15:10:00,23.45,23.46,23.45,23.45,20200.0,12.4727,12.478,12.4727,12.4727,20200.0
2005-08-08 15:15:00,23.45,23.46,23.45,23.46,20400.0,12.4727,12.478,12.4727,12.478,20400.0
2005-08-08 15:20:00,23.46,23.46,23.45,23.45,25000.0,12.478,12.478,12.4727,12.4727,25000.0
2005-08-08 15:25:00,23.45,23.45,23.43,23.44,26000.0,12.4727,12.4727,12.462,12.4674,26000.0
2005-08-08 15:30:00,23.43,23.44,23.43,23.44,16000.0,12.462,12.4674,12.462,12.4674,16000.0
2005-08-08 15:35:00,23.43,23.46,23.43,23.46,105400.0,12.462,12.478,12.462,12.478,105400.0
2005-08-08 15:40:00,23.46,23.47,23.45,23.46,43600.0,12.478,12.4833,12.4727,12.478,43600.0
2005-08-08 15:45:00,23.46,23.46,23.43,23.43,62800.0,12.478,12.478,12.462,12.462,62800.0
2005-08-08 15:50:00,23.44,23.44,23.41,23.42,62600.0,12.4674,12.4674,12.4514,12.4567,62600.0
2005-08-08 15:55:00,23.42,23.43,23.42,23.43,69600.0,12.4567,12.462,12.4567,12.462,69600.0
2005-08-09 09:30:00,23.49,23.49,23.46,23.49,46400.0,12.494,12.494,12.478,12.494,46400.0
2005-08-09 09:35:00,23.47,23.52,23.47,23.52,29600.0,12.4833,12.5099,12.4833,12.5099,29600.0
2005-08-09 09:40:00,23.5,23.53,23.5,23.52,39000.0,12.4993,12.5152,12.4993,12.5099,39000.0
2005-08-09 09:45:00,23.53,23.58,23.52,23.57,62000.0,12.5152,12.5418,12.5099,12.5365,62000.0
2005-08-09 09:50:00,23.56,23.56,23.54,23.56,230400.0,12.5312,12.5312,12.5205,12.5312,230400.0
2005-08-09 09:55:00,23.55,23.6,23.55,23.6,26600.0,12.5259,12.5525,12.5259,12.5525,26600.0
2005-08-09 10:00:00,23.59,23.61,23.58,23.61,56000.0,12.5471,12.5578,12.5418,12.5578,56000.0
2005-08-09 10:05:00,23.6,23.63,23.6,23.62,41000.0,12.5525,12.5684,12.5525,12.5631,41000.0
2005-08-09 10:10:00,23.62,23.63,23.61,23.62,50000.0,12.5631,12.5684,12.5578,12.5631,50000.0
2005-08-09 10:15:00,23.62,23.64,23.62,23.64,49200.0,12.5631,12.5737,12.5631,12.5737,49200.0
2005-08-09 10:20:00,23.64,23.64,23.62,23.63,40400.0,12.5737,12.5737,12.5631,12.5684,40400.0
2005-08-09 10:25:00,23.64,23.66,23.63,23.65,15800.0,12.5737,12.5844,12.5684,12.5791,15800.0
2005-08-09 10:30:00,23.63,23.64,23.61,23.61,114600.0,12.5684,12.5737,12.5578,12.5578,114600.0
2005-08-09 10:35:00,23.61,23.61,23.58,23.59,70600.0,12.5578,12.5578,12.5418,12.5471,70600.0
2005-08-09 10:40:00,23.59,23.6,23.58,23.6,57200.0,12.5471,12.5525,12.5418,12.5525,57200.0
2005-08-09 10:45:00,23.6,23.61,23.6,23.61,37200.0,12.5525,12.5578,12.5525,12.5578,37200.0
2005-08-09 10:50:00,23.61,23.61,23.59,23.59,39800.0,12.5578,12.5578,12.5471,12.5471,39800.0
2005-08-09 10:55:00,23.59,23.63,23.59,23.61,35600.0,12.5471,12.5684,12.5471,12.5578,35600.0
2005-08-09 11:00:00,23.61,23.62,23.61,23.61,11600.0,12.5578,12.5631,12.5578,12.5578,11600.0
2005-08-09 11:05:00,23.62,23.63,23.61,23.63,53000.0,12.5631,12.5684,12.5578,12.5684,53000.0
2005-08-09 11:10:00,23.63,23.64,23.62,23.64,18600.0,12.5684,12.5737,12.5631,12.5737,18600.0
2005-08-09 11:15:00,23.65,23.65,23.63,23.65,54600.0,12.5791,12.5791,12.5684,12.5791,54600.0
2005-08-09 11:20:00,23.65,23.66,23.64,23.65,19400.0,12.5791,12.5844,12.5737,12.5791,19400.0
2005-08-09 11:25:00,23.65,23.65,23.64,23.65,19200.0,12.5791,12.5791,12.5737,12.5791,19200.0
2005-08-09 11:30:00,23.65,23.65,23.64,23.64,22400.0,12.5791,12.5791,12.5737,12.5737,22400.0
2005-08-09 11:35:00,23.64,23.66,23.64,23.66,15800.0,12.5737,12.5844,12.5737,12.5844,15800.0
2005-08-09 11:40:00,23.65,23.67,23.65,23.67,21800.0,12.5791,12.5897,12.5791,12.5897,21800.0
2005-08-09 11:45:00,23.66,23.66,23.65,23.66,19800.0,12.5844,12.5844,12.5791,12.5844,19800.0
2005-08-09 11:50:00,23.65,23.66,23.65,23.66,20400.0,12.5791,12.5844,12.5791,12.5844,20400.0
2005-08-09 11:55:00,23.66,23.67,23.66,23.66,23800.0,12.5844,12.5897,12.5844,12.5844,23800.0
2005-08-09 12:00:00,23.65,23.65,23.63,23.64,100200.0,12.5791,12.5791,12.5684,12.5737,100200.0
2005-08-09 12:05:00,23.64,23.64,23.63,23.63,8000.0,12.5737,12.5737,12.5684,12.5684,8000.0
2005-08-09 12:10:00,23.64,23.65,23.63,23.64,10400.0,12.5737,12.5791,12.5684,12.5737,10400.0
2005-08-09 12:15:00,23.64,23.64,23.61,23.62,61000.0,12.5737,12.5737,12.5578,12.5631,61000.0
2005-08-09 12:20:00,23.61,23.61,23.6,23.61,4600.0,12.5578,12.5578,12.5525,12.5578,4600.0
2005-08-09 12:25:00,23.61,23.64,23.61,23.62,30800.0,12.5578,12.5737,12.5578,12.5631,30800.0
2005-08-09 12:30:00,23.63,23.63,23.61,23.61,9600.0,12.5684,12.5684,12.5578,12.5578,9600.0
2005-08-09 12:35:00,23.61,23.63,23.61,23.62,6800.0,12.5578,12.5684,12.5578,12.5631,6800.0
2005-08-09 12:40:00,23.63,23.65,23.61,23.64,9400.0,12.5684,12.5791,12.5578,12.5737,9400.0
2005-08-09 12:45:00,23.65,23.65,23.62,23.64,12400.0,12.5791,12.5791,12.5631,12.5737,12400.0
2005-08-09 12:50:00,23.63,23.64,23.63,23.64,5400.0,12.5684,12.5737,12.5684,12.5737,5400.0
2005-08-09 12:55:00,23.65,23.65,23.63,23.64,6800.0,12.5791,12.5791,12.5684,12.5737,6800.0
2005-08-09 13:00:00,23.64,23.64,23.63,23.63,25200.0,12.5737,12.5737,12.5684,12.5684,25200.0
2005-08-09 13:05:00,23.63,23.63,23.61,23.61,7800.0,12.5684,12.5684,12.5578,12.5578,7800.0
2005-08-09 13:10:00,23.61,23.61,23.61,23.61,19000.0,12.5578,12.5578,12.5578,12.5578,19000.0
2005-08-09 13:15:00,23.61,23.61,23.6,23.61,18200.0,12.5578,12.5578,12.5525,12.5578,18200.0
2005-08-09 13:20:00,23.61,23.61,23.61,23.61,10200.0,12.5578,12.5578,12.5578,12.5578,10200.0
2005-08-09 13:25:00,23.61,23.61,23.61,23.61,9000.0,12.5578,12.5578,12.5578,12.5578,9000.0
2005-08-09 13:30:00,23.61,23.62,23.61,23.62,18400.0,12.5578,12.5631,12.5578,12.5631,18400.0
2005-08-09 13:35:00,23.63,23.63,23.62,23.62,6200.0,12.5684,12.5684,12.5631,12.5631,6200.0
2005-08-09 13:40:00,23.62,23.64,23.61,23.63,16200.0,12.5631,12.5737,12.5578,12.5684,16200.0
2005-08-09 13:45:00,23.64,23.65,23.64,23.64,6800.0,12.5737,12.5791,12.5737,12.5737,6800.0
2005-08-09 13:50:00,23.64,23.65,23.64,23.65,14400.0,12.5737,12.5791,12.5737,12.5791,14400.0
2005-08-09 13:55:00,23.65,23.66,23.65,23.65,10800.0,12.5791,12.5844,12.5791,12.5791,10800.0
2005-08-09 14:00:00,23.65,23.66,23.64,23.64,33200.0,12.5791,12.5844,12.5737,12.5737,33200.0
2005-08-09 14:05:00,23.65,23.65,23.64,23.64,5200.0,12.5791,12.5791,12.5737,12.5737,5200.0
2005-08-09 14:10:00,23.64,23.64,23.63,23.64,8400.0,12.5737,12.5737,12.5684,12.5737,8400.0
2005-08-09 14:15:00,23.64,23.65,23.61,23.65,23200.0,12.5737,12.5791,12.5578,12.5791,23200.0
2005-08-09 14:20:00,23.65,23.66,23.62,23.62,13800.0,12.5791,12.5844,12.5631,12.5631,13800.0
2005-08-09 14:25:00,23.63,23.68,23.63,23.68,60000.0,12.5684,12.595,12.5684,12.595,60000.0
2005-08-09 14:30:00,23.68,23.68,23.66,23.67,33000.0,12.595,12.595,12.5844,12.5897,33000.0
2005-08-09 14:35:00,23.66,23.67,23.65,23.65,18600.0,12.5844,12.5897,12.5791,12.5791,18600.0
2005-08-09 14:40:00,23.65,23.65,23.63,23.64,24400.0,12.5791,12.5791,12.5684,12.5737,24400.0
2005-08-09 14:45:00,23.64,23.66,23.64,23.64,10400.0,12.5737,12.5844,12.5737,12.5737,10400.0
2005-08-09 14:50:00,23.64,23.65,23.63,23.65,28200.0,12.5737,12.5791,12.5684,12.5791,28200.0
2005-08-09 14:55:00,23.65,23.65,23.64,23.64,12400.0,12.5791,12.5791,12.5737,12.5737,12400.0
2005-08-09 15:00:00,23.64,23.65,23.63,23.63,214600.0,12.5737,12.5791,12.5684,12.5684,214600.0
2005-08-09 15:05:00,23.63,23.64,23.63,23.63,22000.0,12.5684,12.5737,12.5684,12.5684,22000.0
2005-08-09 15:10:00,23.63,23.63,23.61,23.61,34400.0,12.5684,12.5684,12.5578,12.5578,34400.0
2005-08-09 15:15:00,23.61,23.61,23.61,23.61,37000.0,12.5578,12.5578,12.5578,12.5578,37000.0
2005-08-09 15:20:00,23.61,23.61,23.6,23.6,21600.0,12.5578,12.5578,12.5525,12.5525,21600.0
2005-08-09 15:25:00,23.61,23.61,23.6,23.6,76000.0,12.5578,12.5578,12.5525,12.5525,76000.0
2005-08-09 15:30:00,23.6,23.61,23.6,23.61,33400.0,12.5525,12.5578,12.5525,12.5578,33400.0
2005-08-09 15:35:00,23.61,23.61,23.6,23.61,28000.0,12.5578,12.5578,12.5525,12.5578,28000.0
2005-08-09 15:40:00,23.61,23.61,23.61,23.61,37000.0,12.5578,12.5578,12.5578,12.5578,37000.0
2005-08-09 15:45:00,23.61,23.64,23.61,23.63,73200.0,12.5578,12.5737,12.5578,12.5684,73200.0
2005-08-09 15:50:00,23.64,23.64,23.62,23.63,65200.0,12.5737,12.5737,12.5631,12.5684,65200.0
2005-08-09 15:55:00,23.62,23.65,23.62,23.65,83200.0,12.5631,12.5791,12.5631,12.5791,83200.0
2005-08-10 09:30:00,23.7,23.73,23.7,23.71,36000.0,12.6057,12.6216,12.6057,12.611,36000.0
2005-08-10 09:35:00,23.73,23.78,23.73,23.78,35400.0,12.6216,12.6482,12.6216,12.6482,35400.0
2005-08-10 09:40:00,23.78,23.79,23.78,23.79,14800.0,12.6482,12.6535,12.6482,12.6535,14800.0
2005-08-10 09:45:00,23.77,23.8,23.77,23.8,18800.0,12.6429,12.6588,12.6429,12.6588,18800.0
2005-08-10 09:50:00,23.8,23.82,23.75,23.79,19400.0,12.6588,12.6695,12.6322,12.6535,19400.0
2005-08-10 09:55:00,23.79,23.83,23.78,23.82,14000.0,12.6535,12.6748,12.6482,12.6695,14000.0
2005-08-10 10:00:00,23.82,23.85,23.81,23.82,22000.0,12.6695,12.6854,12.6642,12.6695,22000.0
2005-08-10 10:05:00,23.81,23.83,23.8,23.8,18400.0,12.6642,12.6748,12.6588,12.6588,18400.0
2005-08-10 10:10:00,23.8,23.81,23.79,23.8,11200.0,12.6588,12.6642,12.6535,12.6588,11200.0
2005-08-10 10:15:00,23.8,23.84,23.8,23.81,16400.0,12.6588,12.6801,12.6588,12.6642,16400.0
2005-08-10 10:20:00,23.8,23.82,23.79,23.82,32800.0,12.6588,12.6695,12.6535,12.6695,32800.0
2005-08-10 10:25:00,23.82,23.83,23.81,23.82,12600.0,12.6695,12.6748,12.6642,12.6695,12600.0
2005-08-10 10:30:00,23.83,23.85,23.83,23.83,16800.0,12.6748,12.6854,12.6748,12.6748,16800.0
2005-08-10 10:35:00,23.84,23.85,23.83,23.85,18200.0,12.6801,12.6854,12.6748,12.6854,18200.0
2005-08-10 10:40:00,23.85,23.85,23.84,23.85,9600.0,12.6854,12.6854,12.6801,12.6854,9600.0
2005-08-10 10:45:00,23.85,23.9,23.85,23.9,54000.0,12.6854,12.712,12.6854,12.712,54000.0
2005-08-10 10:50:00,23.9,23.91,23.89,23.89,12200.0,12.712,12.7173,12.7067,12.7067,12200.0
2005-08-10 10:55:00,23.89,23.89,23.83,23.84,18400.0,12.7067,12.7067,12.6748,12.6801,18400.0
2005-08-10 11:00:00,23.85,23.85,23.82,23.83,27000.0,12.6854,12.6854,12.6695,12.6748,27000.0
2005-08-10 11:05:00,23.83,23.83,23.82,23.82,16400.0,12.6748,12.6748,12.6695,12.6695,16400.0
2005-08-10 11:10:00,23.82,23.82,23.82,23.82,5200.0,12.6695,12.6695,12.6695,12.6695,5200.0
2005-08-10 11:15:00,23.82,23.82,23.8,23.8,22000.0,12.6695,12.6695,12.6588,12.6588,22000.0
2005-08-10 11:20:00,23.8,23.8,23.79,23.79,11200.0,12.6588,12.6588,12.6535,12.6535,11200.0
2005-08-10 11:25:00,23.79,23.79,23.77,23.79,15200.0,12.6535,12.6535,12.6429,12.6535,15200.0
2005-08-10 11:30:00,23.79,23.83,23.79,23.83,29200.0,12.6535,12.6748,12.6535,12.6748,29200.0
2005-08-10 11:35:00,23.83,23.85,23.83,23.84,20600.0,12.6748,12.6854,12.6748,12.6801,20600.0
2005-08-10 11:40:00,23.84,23.84,23.82,23.83,13600.0,12.6801,12.6801,12.6695,12.6748,13600.0
2005-08-10 11:45:00,23.83,23.83,23.82,23.82,8600.0,12.6748,12.6748,12.6695,12.6695,8600.0
2005-08-10 11:50:00,23.82,23.84,23.81,23.82,51000.0,12.6695,12.6801,12.6642,12.6695,51000.0
2005-08-10 11:55:00,23.82,23.82,23.8,23.82,9600.0,12.6695,12.6695,12.6588,12.6695,9600.0
2005-08-10 12:00:00,23.81,23.83,23.81,23.81,8400.0,12.6642,12.6748,12.6642,12.6642,8400.0
2005-08-10 12:05:00,23.82,23.82,23.79,23.79,8600.0,12.6695,12.6695,12.6535,12.6535,8600.0
2005-08-10 12:10:00,23.78,23.79,23.78,23.79,13400.0,12.6482,12.6535,12.6482,12.6535,13400.0
2005-08-10 12:15:00,23.79,23.79,23.78,23.79,15000.0,12.6535,12.6535,12.6482,12.6535,15000.0
2005-08-10 12:20:00,23.79,23.79,23.77,23.78,15600.0,12.6535,12.6535,12.6429,12.6482,15600.0
2005-08-10 12:25:00,23.78,23.81,23.78,23.79,10200.0,12.6482,12.6642,12.6482,12.6535,10200.0
2005-08-10 12:30:00,23.78,23.78,23.75,23.76,18800.0,12.6482,12.6482,12.6322,12.6376,18800.0
2005-08-10 12:35:00,23.75,23.75,23.71,23.74,20600.0,12.6322,12.6322,12.611,12.6269,20600.0
2005-08-10 12:40:00,23.73,23.74,23.72,23.74,10200.0,12.6216,12.6269,12.6163,12.6269,10200.0
2005-08-10 12:45:00,23.73,23.75,23.71,23.75,12000.0,12.6216,12.6322,12.611,12.6322,12000.0
2005-08-10 12:50:00,23.75,23.76,23.75,23.76,12000.0,12.6322,12.6376,12.6322,12.6376,12000.0
2005-08-10 12:55:00,23.76,23.76,23.75,23.75,7000.0,12.6376,12.6376,12.6322,12.6322,7000.0
2005-08-10 13:00:00,23.75,23.75,23.75,23.75,3600.0,12.6322,12.6322,12.6322,12.6322,3600.0
2005-08-10 13:05:00,23.75,23.75,23.74,23.74,17800.0,12.6322,12.6322,12.6269,12.6269,17800.0
2005-08-10 13:10:00,23.73,23.73,23.71,23.73,26800.0,12.6216,12.6216,12.611,12.6216,26800.0
2005-08-10 13:15:00,23.73,23.75,23.72,23.75,5000.0,12.6216,12.6322,12.6163,12.6322,5000.0
2005-08-10 13:20:00,23.75,23.77,23.75,23.77,7000.0,12.6322,12.6429,12.6322,12.6429,7000.0
2005-08-10 13:25:00,23.75,23.78,23.75,23.78,8600.0,12.6322,12.6482,12.6322,12.6482,8600.0
2005-08-10 13:30:00,23.78,23.8,23.78,23.78,9800.0,12.6482,12.6588,12.6482,12.6482,9800.0
2005-08-10 13:35:00,23.79,23.81,23.79,23.8,9600.0,12.6535,12.6642,12.6535,12.6588,9600.0
2005-08-10 13:40:00,23.8,23.8,23.78,23.79,9600.0,12.6588,12.6588,12.6482,12.6535,9600.0
2005-08-10 13:45:00,23.79,23.79,23.77,23.77,13200.0,12.6535,12.6535,12.6429,12.6429,13200.0
2005-08-10 13:50:00,23.78,23.78,23.77,23.77,19400.0,12.6482,12.6482,12.6429,12.6429,19400.0
2005-08-10 13:55:00,23.76,23.77,23.74,23.74,21800.0,12.6376,12.6429,12.6269,12.6269,21800.0
2005-08-10 14:00:00,23.74,23.75,23.74,23.75,132800.0,12.6269,12.6322,12.6269,12.6322,132800.0
2005-08-10 14:05:00,23.74,23.74,23.71,23.71,21400.0,12.6269,12.6269,12.611,12.611,21400.0
2005-08-10 14:10:00,23.71,23.71,23.69,23.71,73600.0,12.611,12.611,12.6003,12.611,73600.0
2005-08-10 14:15:00,23.71,23.72,23.7,23.71,34000.0,12.611,12.6163,12.6057,12.611,34000.0
2005-08-10 14:20:00,23.72,23.72,23.7,23.71,42600.0,12.6163,12.6163,12.6057,12.611,42600.0
2005-08-10 14:25:00,23.71,23.71,23.7,23.7,39600.0,12.611,12.611,12.6057,12.6057,39600.0
2005-08-10 14:30:00,23.7,23.71,23.7,23.71,47600.0,12.6057,12.611,12.6057,12.611,47600.0
2005-08-10 14:35:00,23.71,23.72,23.71,23.72,27000.0,12.611,12.6163,12.611,12.6163,27000.0
2005-08-10 14:40:00,23.72,23.75,23.72,23.75,40200.0,12.6163,12.6322,12.6163,12.6322,40200.0
2005-08-10 14:45:00,23.75,23.75,23.74,23.74,31400.0,12.6322,12.6322,12.6269,12.6269,31400.0
2005-08-10 14:50:00,23.74,23.75,23.74,23.75,18800.0,12.6269,12.6322,12.6269,12.6322,18800.0
2005-08-10 14:55:00,23.75,23.75,23.74,23.74,31400.0,12.6322,12.6322,12.6269,12.6269,31400.0
2005-08-10 15:00:00,23.75,23.75,23.7,23.7,40000.0,12.6322,12.6322,12.6057,12.6057,40000.0
2005-08-10 15:05:00,23.7,23.72,23.7,23.71,21200.0,12.6057,12.6163,12.6057,12.611,21200.0
2005-08-10 15:10:00,23.71,23.72,23.71,23.71,69400.0,12.611,12.6163,12.611,12.611,69400.0
2005-08-10 15:15:00,23.7,23.71,23.68,23.69,100000.0,12.6057,12.611,12.595,12.6003,100000.0
2005-08-10 15:20:00,23.68,23.71,23.68,23.71,49600.0,12.595,12.611,12.595,12.611,49600.0
2005-08-10 15:25:00,23.7,23.71,23.7,23.7,40400.0,12.6057,12.611,12.6057,12.6057,40400.0
2005-08-10 15:30:00,23.71,23.71,23.71,23.71,24000.0,12.611,12.611,12.611,12.611,24000.0
2005-08-10 15:35:00,23.71,23.71,23.7,23.71,39200.0,12.611,12.611,12.6057,12.611,39200.0
2005-08-10 15:40:00,23.71,23.72,23.7,23.72,29600.0,12.611,12.6163,12.6057,12.6163,29600.0
2005-08-10 15:45:00,23.71,23.74,23.71,23.74,60600.0,12.611,12.6269,12.611,12.6269,60600.0
2005-08-10 15:50:00,23.74,23.74,23.73,23.73,33200.0,12.6269,12.6269,12.6216,12.6216,33200.0
2005-08-10 15:55:00,23.73,23.74,23.73,23.74,59600.0,12.6216,12.6269,12.6216,12.6269,59600.0
2005-08-11 09:30:00,23.78,23.78,23.71,23.76,32400.0,12.6482,12.6482,12.611,12.6376,32400.0
2005-08-11 09:35:00,23.78,23.84,23.78,23.84,12600.0,12.6482,12.6801,12.6482,12.6801,12600.0
2005-08-11 09:40:00,23.83,23.83,23.77,23.77,34800.0,12.6748,12.6748,12.6429,12.6429,34800.0
2005-08-11 09:45:00,23.77,23.79,23.77,23.79,38600.0,12.6429,12.6535,12.6429,12.6535,38600.0
2005-08-11 09:50:00,23.78,23.8,23.78,23.79,12600.0,12.6482,12.6588,12.6482,12.6535,12600.0
2005-08-11 09:55:00,23.79,23.8,23.78,23.78,31600.0,12.6535,12.6588,12.6482,12.6482,31600.0
2005-08-11 10:00:00,23.79,23.79,23.78,23.79,29400.0,12.6535,12.6535,12.6482,12.6535,29400.0
2005-08-11 10:05:00,23.79,23.8,23.78,23.8,41600.0,12.6535,12.6588,12.6482,12.6588,41600.0
2005-08-11 10:10:00,23.8,23.81,23.79,23.81,11000.0,12.6588,12.6642,12.6535,12.6642,11000.0
2005-08-11 10:15:00,23.81,23.81,23.78,23.79,19000.0,12.6642,12.6642,12.6482,12.6535,19000.0
2005-08-11 10:20:00,23.79,23.81,23.78,23.8,25800.0,12.6535,12.6642,12.6482,12.6588,25800.0
2005-08-11 10:25:00,23.81,23.82,23.79,23.81,29000.0,12.6642,12.6695,12.6535,12.6642,29000.0
2005-08-11 10:30:00,23.81,23.83,23.81,23.82,21200.0,12.6642,12.6748,12.6642,12.6695,21200.0
2005-08-11 10:35:00,23.81,23.81,23.8,23.81,15600.0,12.6642,12.6642,12.6588,12.6642,15600.0
2005-08-11 10:40:00,23.82,23.82,23.81,23.82,6200.0,12.6695,12.6695,12.6642,12.6695,6200.0
2005-08-11 10:45:00,23.82,23.83,23.82,23.83,28400.0,12.6695,12.6748,12.6695,12.6748,28400.0
2005-08-11 10:50:00,23.83,23.83,23.82,23.83,23000.0,12.6748,12.6748,12.6695,12.6748,23000.0
2005-08-11 10:55:00,23.83,23.83,23.8,23.81,26800.0,12.6748,12.6748,12.6588,12.6642,26800.0
2005-08-11 11:00:00,23.81,23.82,23.81,23.81,23800.0,12.6642,12.6695,12.6642,12.6642,23800.0
2005-08-11 11:05:00,23.81,23.81,23.8,23.8,15000.0,12.6642,12.6642,12.6588,12.6588,15000.0
2005-08-11 11:10:00,23.8,23.81,23.8,23.8,23600.0,12.6588,12.6642,12.6588,12.6588,23600.0
2005-08-11 11:15:00,23.8,23.81,23.8,23.81,19200.0,12.6588,12.6642,12.6588,12.6642,19200.0
2005-08-11 11:20:00,23.81,23.81,23.81,23.81,17000.0,12.6642,12.6642,12.6642,12.6642,17000.0
2005-08-11 11:25:00,23.81,23.81,23.81,23.81,15800.0,12.6642,12.6642,12.6642,12.6642,15800.0
2005-08-11 11:30:00,23.81,23.81,23.81,23.81,11400.0,12.6642,12.6642,12.6642,12.6642,11400.0
2005-08-11 11:35:00,23.81,23.81,23.8,23.81,57000.0,12.6642,12.6642,12.6588,12.6642,57000.0
2005-08-11 11:40:00,23.8,23.82,23.8,23.82,65800.0,12.6588,12.6695,12.6588,12.6695,65800.0
2005-08-11 11:45:00,23.82,23.84,23.82,23.84,20600.0,12.6695,12.6801,12.6695,12.6801,20600.0
2005-08-11 11:50:00,23.83,23.83,23.82,23.82,12400.0,12.6748,12.6748,12.6695,12.6695,12400.0
2005-08-11 11:55:00,23.81,23.82,23.8,23.81,46400.0,12.6642,12.6695,12.6588,12.6642,46400.0
2005-08-11 12:00:00,23.81,23.81,23.79,23.8,74200.0,12.6642,12.6642,12.6535,12.6588,74200.0
2005-08-11 12:05:00,23.79,23.8,23.79,23.79,22000.0,12.6535,12.6588,12.6535,12.6535,22000.0
2005-08-11 12:10:00,23.79,23.82,23.79,23.81,28400.0,12.6535,12.6695,12.6535,12.6642,28400.0
2005-08-11 12:15:00,23.81,23.81,23.79,23.8,47400.0,12.6642,12.6642,12.6535,12.6588,47400.0
2005-08-11 12:20:00,23.8,23.8,23.79,23.79,42800.0,12.6588,12.6588,12.6535,12.6535,42800.0
2005-08-11 12:25:00,23.8,23.8,23.78,23.78,17600.0,12.6588,12.6588,12.6482,12.6482,17600.0
2005-08-11 12:30:00,23.78,23.79,23.78,23.79,31000.0,12.6482,12.6535,12.6482,12.6535,31000.0
2005-08-11 12:35:00,23.79,23.79,23.78,23.78,137400.0,12.6535,12.6535,12.6482,12.6482,137400.0
2005-08-11 12:40:00,23.78,23.79,23.78,23.78,43000.0,12.6482,12.6535,12.6482,12.6482,43000.0
2005-08-11 12:45:00,23.78,23.79,23.78,23.78,13600.0,12.6482,12.6535,12.6482,12.6482,13600.0
2005-08-11 12:50:00,23.78,23.79,23.78,23.78,13600.0,12.6482,12.6535,12.6482,12.6482,13600.0
2005-08-11 12:55:00,23.78,23.78,23.78,23.78,10800.0,12.6482,12.6482,12.6482,12.6482,10800.0
2005-08-11 13:00:00,23.78,23.79,23.77,23.78,58400.0,12.6482,12.6535,12.6429,12.6482,58400.0
2005-08-11 13:05:00,23.78,23.78,23.78,23.78,31600.0,12.6482,12.6482,12.6482,12.6482,31600.0
2005-08-11 13:10:00,23.78,23.78,23.77,23.77,28800.0,12.6482,12.6482,12.6429,12.6429,28800.0
2005-08-11 13:15:00,23.77,23.77,23.76,23.77,14600.0,12.6429,12.6429,12.6376,12.6429,14600.0
2005-08-11 13:20:00,23.77,23.79,23.76,23.79,59600.0,12.6429,12.6535,12.6376,12.6535,59600.0
2005-08-11 13:25:00,23.79,23.8,23.78,23.79,45200.0,12.6535,12.6588,12.6482,12.6535,45200.0
2005-08-11 13:30:00,23.79,23.8,23.78,23.8,61200.0,12.6535,12.6588,12.6482,12.6588,61200.0
2005-08-11 13:35:00,23.79,23.81,23.79,23.81,17200.0,12.6535,12.6642,12.6535,12.6642,17200.0
2005-08-11 13:40:00,23.8,23.81,23.8,23.81,24000.0,12.6588,12.6642,12.6588,12.6642,24000.0
2005-08-11 13:45:00,23.81,23.81,23.81,23.81,11200.0,12.6642,12.6642,12.6642,12.6642,11200.0
2005-08-11 13:50:00,23.8,23.8,23.8,23.8,17000.0,12.6588,12.6588,12.6588,12.6588,17000.0
2005-08-11 13:55:00,23.8,23.8,23.79,23.8,17800.0,12.6588,12.6588,12.6535,12.6588,17800.0
2005-08-11 14:00:00,23.8,23.8,23.8,23.8,45800.0,12.6588,12.6588,12.6588,12.6588,45800.0
2005-08-11 14:05:00,23.8,23.8,23.8,23.8,19200.0,12.6588,12.6588,12.6588,12.6588,19200.0
2005-08-11 14:10:00,23.8,23.8,23.77,23.77,48800.0,12.6588,12.6588,12.6429,12.6429,48800.0
2005-08-11 14:15:00,23.77,23.78,23.76,23.78,38600.0,12.6429,12.6482,12.6376,12.6482,38600.0
2005-08-11 14:20:00,23.78,23.79,23.78,23.79,10000.0,12.6482,12.6535,12.6482,12.6535,10000.0
2005-08-11 14:25:00,23.79,23.79,23.78,23.79,15200.0,12.6535,12.6535,12.6482,12.6535,15200.0
2005-08-11 14:30:00,23.79,23.8,23.78,23.79,17600.0,12.6535,12.6588,12.6482,12.6535,17600.0
2005-08-11 14:35:00,23.78,23.79,23.78,23.78,11200.0,12.6482,12.6535,12.6482,12.6482,11200.0
2005-08-11 14:40:00,23.78,23.8,23.78,23.8,12600.0,12.6482,12.6588,12.6482,12.6588,12600.0
2005-08-11 14:45:00,23.8,23.8,23.79,23.79,10800.0,12.6588,12.6588,12.6535,12.6535,10800.0
2005-08-11 14:50:00,23.79,23.8,23.79,23.8,11000.0,12.6535,12.6588,12.6535,12.6588,11000.0
2005-08-11 14:55:00,23.8,23.8,23.79,23.79,18000.0,12.6588,12.6588,12.6535,12.6535,18000.0
2005-08-11 15:00:00,23.79,23.8,23.79,23.79,25600.0,12.6535,12.6588,12.6535,12.6535,25600.0
2005-08-11 15:05:00,23.79,23.8,23.79,23.79,15000.0,12.6535,12.6588,12.6535,12.6535,15000.0
2005-08-11 15:10:00,23.79,23.81,23.79,23.81,55400.0,12.6535,12.6642,12.6535,12.6642,55400.0
2005-08-11 15:15:00,23.81,23.85,23.81,23.85,47600.0,12.6642,12.6854,12.6642,12.6854,47600.0
2005-08-11 15:20:00,23.84,23.84,23.82,23.82,23200.0,12.6801,12.6801,12.6695,12.6695,23200.0
2005-08-11 15:25:00,23.82,23.83,23.82,23.83,34200.0,12.6695,12.6748,12.6695,12.6748,34200.0
2005-08-11 15:30:00,23.82,23.84,23.82,23.83,46400.0,12.6695,12.6801,12.6695,12.6748,46400.0
2005-08-11 15:35:00,23.82,23.84,23.82,23.82,29200.0,12.6695,12.6801,12.6695,12.6695,29200.0
2005-08-11 15:40:00,23.83,23.83,23.82,23.83,27600.0,12.6748,12.6748,12.6695,12.6748,27600.0
2005-08-11 15:45:00,23.83,23.83,23.83,23.83,38600.0,12.6748,12.6748,12.6748,12.6748,38600.0
2005-08-11 15:50:00,23.83,23.84,23.83,23.83,96200.0,12.6748,12.6801,12.6748,12.6748,96200.0
2005-08-11 15:55:00,23.83,23.83,23.82,23.82,84400.0,12.6748,12.6748,12.6695,12.6695,84400.0
2005-08-12 09:30:00,23.75,23.85,23.75,23.84,23600.0,12.6322,12.6854,12.6322,12.6801,23600.0
2005-08-12 09:35:00,23.84,23.84,23.76,23.77,17200.0,12.6801,12.6801,12.6376,12.6429,17200.0
2005-08-12 09:40:00,23.77,23.78,23.75,23.78,10000.0,12.6429,12.6482,12.6322,12.6482,10000.0
2005-08-12 09:45:00,23.77,23.77,23.75,23.75,16400.0,12.6429,12.6429,12.6322,12.6322,16400.0
2005-08-12 09:50:00,23.75,23.78,23.75,23.77,49600.0,12.6322,12.6482,12.6322,12.6429,49600.0
2005-08-12 09:55:00,23.77,23.78,23.77,23.77,10000.0,12.6429,12.6482,12.6429,12.6429,10000.0
2005-08-12 10:00:00,23.77,23.8,23.75,23.79,16600.0,12.6429,12.6588,12.6322,12.6535,16600.0
2005-08-12 10:05:00,23.8,23.82,23.77,23.79,12000.0,12.6588,12.6695,12.6429,12.6535,12000.0
2005-08-12 10:10:00,23.78,23.81,23.78,23.79,7200.0,12.6482,12.6642,12.6482,12.6535,7200.0
2005-08-12 10:15:00,23.79,23.79,23.77,23.79,9000.0,12.6535,12.6535,12.6429,12.6535,9000.0
2005-08-12 10:20:00,23.78,23.8,23.78,23.8,6400.0,12.6482,12.6588,12.6482,12.6588,6400.0
2005-08-12 10:25:00,23.8,23.83,23.8,23.82,10000.0,12.6588,12.6748,12.6588,12.6695,10000.0
2005-08-12 10:30:00,23.82,23.82,23.81,23.81,5000.0,12.6695,12.6695,12.6642,12.6642,5000.0
2005-08-12 10:35:00,23.81,23.84,23.81,23.84,14800.0,12.6642,12.6801,12.6642,12.6801,14800.0
2005-08-12 10:40:00,23.84,23.85,23.83,23.85,17600.0,12.6801,12.6854,12.6748,12.6854,17600.0
2005-08-12 10:45:00,23.85,23.86,23.85,23.86,8400.0,12.6854,12.6908,12.6854,12.6908,8400.0
2005-08-12 10:50:00,23.86,23.86,23.85,23.86,8200.0,12.6908,12.6908,12.6854,12.6908,8200.0
2005-08-12 10:55:00,23.86,23.88,23.86,23.87,23800.0,12.6908,12.7014,12.6908,12.6961,23800.0
2005-08-12 11:00:00,23.88,23.92,23.87,23.92,38800.0,12.7014,12.7227,12.6961,12.7227,38800.0
2005-08-12 11:05:00,23.92,23.92,23.91,23.91,20600.0,12.7227,12.7227,12.7173,12.7173,20600.0
2005-08-12 11:10:00,23.91,23.91,23.9,23.9,19600.0,12.7173,12.7173,12.712,12.712,19600.0
2005-08-12 11:15:00,23.9,23.91,23.86,23.88,21800.0,12.712,12.7173,12.6908,12.7014,21800.0
2005-08-12 11:20:00,23.87,23.88,23.86,23.86,14600.0,12.6961,12.7014,12.6908,12.6908,14600.0
2005-08-12 11:25:00,23.86,23.86,23.83,23.84,24000.0,12.6908,12.6908,12.6748,12.6801,24000.0
2005-08-12 11:30:00,23.83,23.84,23.83,23.83,18400.0,12.6748,12.6801,12.6748,12.6748,18400.0
2005-08-12 11:35:00,23.83,23.83,23.82,23.83,33400.0,12.6748,12.6748,12.6695,12.6748,33400.0
2005-08-12 11:40:00,23.83,23.83,23.81,23.81,28800.0,12.6748,12.6748,12.6642,12.6642,28800.0
2005-08-12 11:45:00,23.82,23.82,23.8,23.8,20600.0,12.6695,12.6695,12.6588,12.6588,20600.0
2005-08-12 11:50:00,23.8,23.81,23.78,23.79,25800.0,12.6588,12.6642,12.6482,12.6535,25800.0
2005-08-12 11:55:00,23.79,23.79,23.78,23.79,10000.0,12.6535,12.6535,12.6482,12.6535,10000.0
2005-08-12 12:00:00,23.78,23.79,23.78,23.79,19800.0,12.6482,12.6535,12.6482,12.6535,19800.0
2005-08-12 12:05:00,23.79,23.79,23.78,23.79,18200.0,12.6535,12.6535,12.6482,12.6535,18200.0
2005-08-12 12:10:00,23.78,23.81,23.78,23.81,8600.0,12.6482,12.6642,12.6482,12.6642,8600.0
2005-08-12 12:15:00,23.81,23.81,23.8,23.81,7800.0,12.6642,12.6642,12.6588,12.6642,7800.0
2005-08-12 12:20:00,23.81,23.81,23.8,23.8,12200.0,12.6642,12.6642,12.6588,12.6588,12200.0
2005-08-12 12:25:00,23.8,23.8,23.79,23.79,13600.0,12.6588,12.6588,12.6535,12.6535,13600.0
2005-08-12 12:30:00,23.78,23.81,23.78,23.8,11600.0,12.6482,12.6642,12.6482,12.6588,11600.0
2005-08-12 12:35:00,23.8,23.8,23.79,23.79,5000.0,12.6588,12.6588,12.6535,12.6535,5000.0
2005-08-12 12:40:00,23.79,23.8,23.78,23.8,19400.0,12.6535,12.6588,12.6482,12.6588,19400.0
2005-08-12 12:45:00,23.8,23.81,23.79,23.79,8400.0,12.6588,12.6642,12.6535,12.6535,8400.0
2005-08-12 12:50:00,23.79,23.79,23.77,23.78,23200.0,12.6535,12.6535,12.6429,12.6482,23200.0
2005-08-12 12:55:00,23.78,23.79,23.78,23.78,10000.0,12.6482,12.6535,12.6482,12.6482,10000.0
2005-08-12 13:00:00,23.79,23.79,23.75,23.77,18400.0,12.6535,12.6535,12.6322,12.6429,18400.0
2005-08-12 13:05:00,23.76,23.78,23.76,23.78,12400.0,12.6376,12.6482,12.6376,12.6482,12400.0
2005-08-12 13:10:00,23.78,23.8,23.78,23.8,11800.0,12.6482,12.6588,12.6482,12.6588,11800.0
2005-08-12 13:15:00,23.8,23.8,23.79,23.8,10600.0,12.6588,12.6588,12.6535,12.6588,10600.0
2005-08-12 13:20:00,23.8,23.81,23.8,23.81,8200.0,12.6588,12.6642,12.6588,12.6642,8200.0
2005-08-12 13:25:00,23.8,23.81,23.8,23.81,10200.0,12.6588,12.6642,12.6588,12.6642,10200.0
2005-08-12 13:30:00,23.81,23.81,23.8,23.8,8400.0,12.6642,12.6642,12.6588,12.6588,8400.0
2005-08-12 13:35:00,23.8,23.8,23.8,23.8,5800.0,12.6588,12.6588,12.6588,12.6588,5800.0
2005-08-12 13:40:00,23.8,23.81,23.79,23.81,40800.0,12.6588,12.6642,12.6535,12.6642,40800.0
2005-08-12 13:45:00,23.81,23.82,23.8,23.81,15000.0,12.6642,12.6695,12.6588,12.6642,15000.0
2005-08-12 13:50:00,23.8,23.81,23.8,23.81,9400.0,12.6588,12.6642,12.6588,12.6642,9400.0
2005-08-12 13:55:00,23.8,23.81,23.8,23.8,11800.0,12.6588,12.6642,12.6588,12.6588,11800.0
2005-08-12 14:00:00,23.81,23.84,23.8,23.84,21600.0,12.6642,12.6801,12.6588,12.6801,21600.0
2005-08-12 14:05:00,23.83,23.85,23.82,23.84,9400.0,12.6748,12.6854,12.6695,12.6801,9400.0
2005-08-12 14:10:00,23.84,23.84,23.82,23.83,10600.0,12.6801,12.6801,12.6695,12.6748,10600.0
2005-08-12 14:15:00,23.83,23.84,23.82,23.84,14000.0,12.6748,12.6801,12.6695,12.6801,14000.0
2005-08-12 14:20:00,23.84,23.86,23.84,23.86,14800.0,12.6801,12.6908,12.6801,12.6908,14800.0
2005-08-12 14:25:00,23.85,23.86,23.83,23.84,18400.0,12.6854,12.6908,12.6748,12.6801,18400.0
2005-08-12 14:30:00,23.84,23.84,23.84,23.84,7600.0,12.6801,12.6801,12.6801,12.6801,7600.0
2005-08-12 14:35:00,23.84,23.84,23.83,23.84,7600.0,12.6801,12.6801,12.6748,12.6801,7600.0
2005-08-12 14:40:00,23.83,23.84,23.83,23.84,6600.0,12.6748,12.6801,12.6748,12.6801,6600.0
2005-08-12 14:45:00,23.84,23.84,23.83,23.83,3600.0,12.6801,12.6801,12.6748,12.6748,3600.0
2005-08-12 14:50:00,23.83,23.85,23.82,23.83,14000.0,12.6748,12.6854,12.6695,12.6748,14000.0
2005-08-12 14:55:00,23.83,23.84,23.83,23.83,8400.0,12.6748,12.6801,12.6748,12.6748,8400.0
2005-08-12 15:00:00,23.83,23.83,23.83,23.83,7800.0,12.6748,12.6748,12.6748,12.6748,7800.0
2005-08-12 15:05:00,23.82,23.84,23.82,23.84,7600.0,12.6695,12.6801,12.6695,12.6801,7600.0
2005-08-12 15:10:00,23.84,23.84,23.83,23.84,18200.0,12.6801,12.6801,12.6748,12.6801,18200.0
2005-08-12 15:15:00,23.84,23.85,23.84,23.84,8800.0,12.6801,12.6854,12.6801,12.6801,8800.0
2005-08-12 15:20:00,23.83,23.88,23.83,23.88,33800.0,12.6748,12.7014,12.6748,12.7014,33800.0
2005-08-12 15:25:00,23.87,23.89,23.87,23.89,87800.0,12.6961,12.7067,12.6961,12.7067,87800.0
2005-08-12 15:30:00,23.9,23.91,23.88,23.88,55200.0,12.712,12.7173,12.7014,12.7014,55200.0
2005-08-12 15:35:00,23.88,23.91,23.87,23.91,30400.0,12.7014,12.7173,12.6961,12.7173,30400.0
2005-08-12 15:40:00,23.91,23.93,23.88,23.93,62600.0,12.7173,12.728,12.7014,12.728,62600.0
2005-08-12 15:45:00,23.93,23.93,23.89,23.9,21800.0,12.728,12.728,12.7067,12.712,21800.0
2005-08-12 15:50:00,23.9,23.91,23.88,23.89,19600.0,12.712,12.7173,12.7014,12.7067,19600.0
2005-08-12 15:55:00,23.89,23.89,23.84,23.85,47000.0,12.7067,12.7067,12.6801,12.6854,47000.0
2005-08-15 09:30:00,23.89,23.92,23.88,23.9,43800.0,12.7067,12.7227,12.7014,12.712,43800.0
2005-08-15 09:35:00,23.9,23.93,23.9,23.91,26000.0,12.712,12.728,12.712,12.7173,26000.0
2005-08-15 09:40:00,23.92,23.93,23.91,23.92,38000.0,12.7227,12.728,12.7173,12.7227,38000.0
2005-08-15 09:45:00,23.92,23.95,23.9,23.93,74800.0,12.7227,12.7386,12.712,12.728,74800.0
2005-08-15 09:50:00,23.93,23.95,23.93,23.93,14200.0,12.728,12.7386,12.728,12.728,14200.0
2005-08-15 09:55:00,23.93,23.93,23.9,23.9,29400.0,12.728,12.728,12.712,12.712,29400.0
2005-08-15 10:00:00,23.9,23.93,23.9,23.91,73400.0,12.712,12.728,12.712,12.7173,73400.0
2005-08-15 10:05:00,23.91,23.91,23.88,23.88,85200.0,12.7173,12.7173,12.7014,12.7014,85200.0
2005-08-15 10:10:00,23.89,23.89,23.88,23.88,9200.0,12.7067,12.7067,12.7014,12.7014,9200.0
2005-08-15 10:15:00,23.89,23.89,23.86,23.86,81400.0,12.7067,12.7067,12.6908,12.6908,81400.0
2005-08-15 10:20:00,23.86,23.87,23.85,23.85,23600.0,12.6908,12.6961,12.6854,12.6854,23600.0
2005-08-15 10:25:00,23.85,23.86,23.84,23.86,11800.0,12.6854,12.6908,12.6801,12.6908,11800.0
2005-08-15 10:30:00,23.86,23.86,23.85,23.86,16000.0,12.6908,12.6908,12.6854,12.6908,16000.0
2005-08-15 10:35:00,23.86,23.86,23.85,23.85,6200.0,12.6908,12.6908,12.6854,12.6854,6200.0
2005-08-15 10:40:00,23.85,23.86,23.85,23.86,4400.0,12.6854,12.6908,12.6854,12.6908,4400.0
2005-08-15 10:45:00,23.86,23.88,23.86,23.87,20800.0,12.6908,12.7014,12.6908,12.6961,20800.0
2005-08-15 10:50:00,23.88,23.88,23.87,23.87,10400.0,12.7014,12.7014,12.6961,12.6961,10400.0
2005-08-15 10:55:00,23.87,23.88,23.87,23.88,22200.0,12.6961,12.7014,12.6961,12.7014,22200.0
2005-08-15 11:00:00,23.88,23.89,23.87,23.88,13600.0,12.7014,12.7067,12.6961,12.7014,13600.0
2005-08-15 11:05:00,23.87,23.88,23.87,23.87,23600.0,12.6961,12.7014,12.6961,12.6961,23600.0
2005-08-15 11:10:00,23.87,23.87,23.86,23.87,5800.0,12.6961,12.6961,12.6908,12.6961,5800.0
2005-08-15 11:15:00,23.86,23.86,23.85,23.86,15400.0,12.6908,12.6908,12.6854,12.6908,15400.0
2005-08-15 11:20:00,23.86,23.86,23.86,23.86,13600.0,12.6908,12.6908,12.6908,12.6908,13600.0
2005-08-15 11:25:00,23.85,23.86,23.84,23.85,34600.0,12.6854,12.6908,12.6801,12.6854,34600.0
2005-08-15 11:30:00,23.84,23.85,23.84,23.84,6800.0,12.6801,12.6854,12.6801,12.6801,6800.0
2005-08-15 11:35:00,23.84,23.84,23.84,23.84,9200.0,12.6801,12.6801,12.6801,12.6801,9200.0
2005-08-15 11:40:00,23.84,23.84,23.84,23.84,25800.0,12.6801,12.6801,12.6801,12.6801,25800.0
2005-08-15 11:45:00,23.84,23.85,23.84,23.85,19200.0,12.6801,12.6854,12.6801,12.6854,19200.0
2005-08-15 11:50:00,23.85,23.86,23.85,23.86,13200.0,12.6854,12.6908,12.6854,12.6908,13200.0
2005-08-15 11:55:00,23.86,23.86,23.86,23.86,5600.0,12.6908,12.6908,12.6908,12.6908,5600.0
2005-08-15 12:00:00,23.86,23.86,23.86,23.86,6400.0,12.6908,12.6908,12.6908,12.6908,6400.0
2005-08-15 12:05:00,23.86,23.86,23.85,23.86,12200.0,12.6908,12.6908,12.6854,12.6908,12200.0
2005-08-15 12:10:00,23.85,23.86,23.84,23.86,8800.0,12.6854,12.6908,12.6801,12.6908,8800.0
2005-08-15 12:15:00,23.86,23.87,23.85,23.86,18000.0,12.6908,12.6961,12.6854,12.6908,18000.0
2005-08-15 12:20:00,23.86,23.87,23.86,23.86,23200.0,12.6908,12.6961,12.6908,12.6908,23200.0
2005-08-15 12:25:00,23.86,23.88,23.85,23.87,21800.0,12.6908,12.7014,12.6854,12.6961,21800.0
2005-08-15 12:30:00,23.87,23.88,23.87,23.88,19000.0,12.6961,12.7014,12.6961,12.7014,19000.0
2005-08-15 12:35:00,23.88,23.89,23.86,23.86,45000.0,12.7014,12.7067,12.6908,12.6908,45000.0
2005-08-15 12:40:00,23.86,23.86,23.86,23.86,15400.0,12.6908,12.6908,12.6908,12.6908,15400.0
2005-08-15 12:45:00,23.86,23.88,23.85,23.86,63800.0,12.6908,12.7014,12.6854,12.6908,63800.0
2005-08-15 12:50:00,23.86,23.87,23.86,23.87,9200.0,12.6908,12.6961,12.6908,12.6961,9200.0
2005-08-15 12:55:00,23.87,23.88,23.85,23.85,14400.0,12.6961,12.7014,12.6854,12.6854,14400.0
2005-08-15 13:00:00,23.85,23.86,23.85,23.85,8000.0,12.6854,12.6908,12.6854,12.6854,8000.0
2005-08-15 13:05:00,23.85,23.85,23.84,23.85,24200.0,12.6854,12.6854,12.6801,12.6854,24200.0
2005-08-15 13:10:00,23.85,23.85,23.85,23.85,12200.0,12.6854,12.6854,12.6854,12.6854,12200.0
2005-08-15 13:15:00,23.85,23.86,23.85,23.86,11600.0,12.6854,12.6908,12.6854,12.6908,11600.0
2005-08-15 13:20:00,23.86,23.89,23.85,23.89,32800.0,12.6908,12.7067,12.6854,12.7067,32800.0
2005-08-15 13:25:00,23.89,23.9,23.88,23.89,9600.0,12.7067,12.712,12.7014,12.7067,9600.0
2005-08-15 13:30:00,23.9,23.9,23.88,23.89,29200.0,12.712,12.712,12.7014,12.7067,29200.0
2005-08-15 13:35:00,23.89,23.91,23.89,23.9,19600.0,12.7067,12.7173,12.7067,12.712,19600.0
2005-08-15 13:40:00,23.9,23.92,23.9,23.91,22800.0,12.712,12.7227,12.712,12.7173,22800.0
2005-08-15 13:45:00,23.91,23.93,23.91,23.92,14400.0,12.7173,12.728,12.7173,12.7227,14400.0
2005-08-15 13:50:00,23.92,23.92,23.91,23.92,7800.0,12.7227,12.7227,12.7173,12.7227,7800.0
2005-08-15 13:55:00,23.92,23.92,23.91,23.91,5400.0,12.7227,12.7227,12.7173,12.7173,5400.0
2005-08-15 14:00:00,23.91,23.91,23.91,23.91,8000.0,12.7173,12.7173,12.7173,12.7173,8000.0
2005-08-15 14:05:00,23.91,23.91,23.9,23.9,17000.0,12.7173,12.7173,12.712,12.712,17000.0
2005-08-15 14:10:00,23.89,23.89,23.89,23.89,21400.0,12.7067,12.7067,12.7067,12.7067,21400.0
2005-08-15 14:15:00,23.9,23.9,23.89,23.9,15200.0,12.712,12.712,12.7067,12.712,15200.0
2005-08-15 14:20:00,23.89,23.89,23.89,23.89,12000.0,12.7067,12.7067,12.7067,12.7067,12000.0
2005-08-15 14:25:00,23.89,23.9,23.89,23.9,28800.0,12.7067,12.712,12.7067,12.712,28800.0
2005-08-15 14:30:00,23.89,23.9,23.88,23.88,12800.0,12.7067,12.712,12.7014,12.7014,12800.0
2005-08-15 14:35:00,23.89,23.9,23.88,23.88,69400.0,12.7067,12.712,12.7014,12.7014,69400.0
2005-08-15 14:40:00,23.88,23.9,23.88,23.89,27400.0,12.7014,12.712,12.7014,12.7067,27400.0
2005-08-15 14:45:00,23.88,23.9,23.88,23.9,16600.0,12.7014,12.712,12.7014,12.712,16600.0
2005-08-15 14:50:00,23.89,23.91,23.89,23.91,38200.0,12.7067,12.7173,12.7067,12.7173,38200.0
2005-08-15 14:55:00,23.91,23.91,23.9,23.9,35000.0,12.7173,12.7173,12.712,12.712,35000.0
2005-08-15 15:00:00,23.91,23.91,23.89,23.89,26400.0,12.7173,12.7173,12.7067,12.7067,26400.0
2005-08-15 15:05:00,23.89,23.9,23.88,23.89,49000.0,12.7067,12.712,12.7014,12.7067,49000.0
2005-08-15 15:10:00,23.89,23.9,23.88,23.9,36600.0,12.7067,12.712,12.7014,12.712,36600.0
2005-08-15 15:15:00,23.9,23.9,23.89,23.9,49800.0,12.712,12.712,12.7067,12.712,49800.0
2005-08-15 15:20:00,23.9,23.91,23.89,23.89,12800.0,12.712,12.7173,12.7067,12.7067,12800.0
2005-08-15 15:25:00,23.89,23.89,23.88,23.89,13200.0,12.7067,12.7067,12.7014,12.7067,13200.0
2005-08-15 15:30:00,23.89,23.9,23.88,23.89,17200.0,12.7067,12.712,12.7014,12.7067,17200.0
2005-08-15 15:35:00,23.89,23.89,23.88,23.89,13000.0,12.7067,12.7067,12.7014,12.7067,13000.0
2005-08-15 15:40:00,23.88,23.89,23.88,23.89,19600.0,12.7014,12.7067,12.7014,12.7067,19600.0
2005-08-15 15:45:00,23.89,23.89,23.88,23.89,22000.0,12.7067,12.7067,12.7014,12.7067,22000.0
2005-08-15 15:50:00,23.88,23.89,23.88,23.88,25600.0,12.7014,12.7067,12.7014,12.7014,25600.0
2005-08-15 15:55:00,23.88,23.88,23.85,23.86,76200.0,12.7014,12.7014,12.6854,12.6908,76200.0
2005-08-16 09:30:00,23.86,23.88,23.82,23.88,33800.0,12.6908,12.7014,12.6695,12.7014,33800.0
2005-08-16 09:35:00,23.88,23.92,23.88,23.91,32800.0,12.7014,12.7227,12.7014,12.7173,32800.0
2005-08-16 09:40:00,23.91,23.91,23.89,23.9,39400.0,12.7173,12.7173,12.7067,12.712,39400.0
2005-08-16 09:45:00,23.89,23.89,23.86,23.86,52000.0,12.7067,12.7067,12.6908,12.6908,52000.0
2005-08-16 09:50:00,23.87,23.87,23.85,23.86,27600.0,12.6961,12.6961,12.6854,12.6908,27600.0
2005-08-16 09:55:00,23.86,23.88,23.86,23.87,22800.0,12.6908,12.7014,12.6908,12.6961,22800.0
2005-08-16 10:00:00,23.88,23.88,23.86,23.86,21600.0,12.7014,12.7014,12.6908,12.6908,21600.0
2005-08-16 10:05:00,23.86,23.87,23.85,23.87,16400.0,12.6908,12.6961,12.6854,12.6961,16400.0
2005-08-16 10:10:00,23.87,23.87,23.86,23.86,21000.0,12.6961,12.6961,12.6908,12.6908,21000.0
2005-08-16 10:15:00,23.86,23.86,23.85,23.85,34800.0,12.6908,12.6908,12.6854,12.6854,34800.0
2005-08-16 10:20:00,23.85,23.86,23.85,23.85,12000.0,12.6854,12.6908,12.6854,12.6854,12000.0
2005-08-16 10:25:00,23.86,23.86,23.85,23.85,11000.0,12.6908,12.6908,12.6854,12.6854,11000.0
2005-08-16 10:30:00,23.86,23.86,23.84,23.85,17000.0,12.6908,12.6908,12.6801,12.6854,17000.0
2005-08-16 10:35:00,23.85,23.85,23.83,23.83,13200.0,12.6854,12.6854,12.6748,12.6748,13200.0
2005-08-16 10:40:00,23.84,23.84,23.83,23.83,15200.0,12.6801,12.6801,12.6748,12.6748,15200.0
2005-08-16 10:45:00,23.83,23.84,23.82,23.82,27200.0,12.6748,12.6801,12.6695,12.6695,27200.0
2005-08-16 10:50:00,23.82,23.82,23.82,23.82,6000.0,12.6695,12.6695,12.6695,12.6695,6000.0
2005-08-16 10:55:00,23.82,23.82,23.79,23.8,35400.0,12.6695,12.6695,12.6535,12.6588,35400.0
2005-08-16 11:00:00,23.8,23.8,23.78,23.79,7600.0,12.6588,12.6588,12.6482,12.6535,7600.0
2005-08-16 11:05:00,23.79,23.8,23.79,23.79,6400.0,12.6535,12.6588,12.6535,12.6535,6400.0
2005-08-16 11:10:00,23.79,23.8,23.79,23.8,8800.0,12.6535,12.6588,12.6535,12.6588,8800.0
2005-08-16 11:15:00,23.79,23.79,23.78,23.78,14800.0,12.6535,12.6535,12.6482,12.6482,14800.0
2005-08-16 11:20:00,23.78,23.78,23.77,23.77,30800.0,12.6482,12.6482,12.6429,12.6429,30800.0
2005-08-16 11:25:00,23.77,23.77,23.75,23.76,41800.0,12.6429,12.6429,12.6322,12.6376,41800.0
2005-08-16 11:30:00,23.75,23.76,23.74,23.75,18200.0,12.6322,12.6376,12.6269,12.6322,18200.0
2005-08-16 11:35:00,23.75,23.75,23.74,23.74,16600.0,12.6322,12.6322,12.6269,12.6269,16600.0
2005-08-16 11:40:00,23.75,23.76,23.74,23.75,17600.0,12.6322,12.6376,12.6269,12.6322,17600.0
2005-08-16 11:45:00,23.75,23.75,23.75,23.75,9000.0,12.6322,12.6322,12.6322,12.6322,9000.0
2005-08-16 11:50:00,23.75,23.75,23.74,23.74,12600.0,12.6322,12.6322,12.6269,12.6269,12600.0
2005-08-16 11:55:00,23.74,23.76,23.74,23.75,32000.0,12.6269,12.6376,12.6269,12.6322,32000.0
2005-08-16 12:00:00,23.75,23.76,23.74,23.74,29200.0,12.6322,12.6376,12.6269,12.6269,29200.0
2005-08-16 12:05:00,23.74,23.74,23.73,23.73,22400.0,12.6269,12.6269,12.6216,12.6216,22400.0
2005-08-16 12:10:00,23.73,23.74,23.73,23.74,7800.0,12.6216,12.6269,12.6216,12.6269,7800.0
2005-08-16 12:15:00,23.74,23.74,23.74,23.74,7600.0,12.6269,12.6269,12.6269,12.6269,7600.0
2005-08-16 12:20:00,23.74,23.74,23.73,23.74,11000.0,12.6269,12.6269,12.6216,12.6269,11000.0
2005-08-16 12:25:00,23.74,23.74,23.73,23.74,6000.0,12.6269,12.6269,12.6216,12.6269,6000.0
2005-08-16 12:30:00,23.74,23.75,23.73,23.75,10800.0,12.6269,12.6322,12.6216,12.6322,10800.0
2005-08-16 12:35:00,23.75,23.76,23.75,23.75,14200.0,12.6322,12.6376,12.6322,12.6322,14200.0
2005-08-16 12:40:00,23.75,23.79,23.75,23.77,20600.0,12.6322,12.6535,12.6322,12.6429,20600.0
2005-08-16 12:45:00,23.77,23.77,23.75,23.76,6800.0,12.6429,12.6429,12.6322,12.6376,6800.0
2005-08-16 12:50:00,23.76,23.76,23.75,23.76,4000.0,12.6376,12.6376,12.6322,12.6376,4000.0
2005-08-16 12:55:00,23.76,23.77,23.76,23.77,10200.0,12.6376,12.6429,12.6376,12.6429,10200.0
2005-08-16 13:00:00,23.77,23.77,23.77,23.77,4600.0,12.6429,12.6429,12.6429,12.6429,4600.0
2005-08-16 13:05:00,23.77,23.77,23.77,23.77,15400.0,12.6429,12.6429,12.6429,12.6429,15400.0
2005-08-16 13:10:00,23.77,23.78,23.77,23.78,10800.0,12.6429,12.6482,12.6429,12.6482,10800.0
2005-08-16 13:15:00,23.78,23.78,23.78,23.78,37600.0,12.6482,12.6482,12.6482,12.6482,37600.0
2005-08-16 13:20:00,23.79,23.8,23.78,23.8,12800.0,12.6535,12.6588,12.6482,12.6588,12800.0
2005-08-16 13:25:00,23.8,23.8,23.79,23.8,21400.0,12.6588,12.6588,12.6535,12.6588,21400.0
2005-08-16 13:30:00,23.79,23.79,23.79,23.79,12800.0,12.6535,12.6535,12.6535,12.6535,12800.0
2005-08-16 13:35:00,23.79,23.79,23.77,23.77,24000.0,12.6535,12.6535,12.6429,12.6429,24000.0
2005-08-16 13:40:00,23.77,23.78,23.77,23.77,9400.0,12.6429,12.6482,12.6429,12.6429,9400.0
2005-08-16 13:45:00,23.77,23.78,23.77,23.78,27200.0,12.6429,12.6482,12.6429,12.6482,27200.0
2005-08-16 13:50:00,23.78,23.79,23.78,23.78,21400.0,12.6482,12.6535,12.6482,12.6482,21400.0
2005-08-16 13:55:00,23.78,23.78,23.77,23.78,12200.0,12.6482,12.6482,12.6429,12.6482,12200.0
2005-08-16 14:00:00,23.78,23.79,23.78,23.79,6800.0,12.6482,12.6535,12.6482,12.6535,6800.0
2005-08-16 14:05:00,23.78,23.79,23.78,23.79,12400.0,12.6482,12.6535,12.6482,12.6535,12400.0
2005-08-16 14:10:00,23.78,23.79,23.78,23.78,33800.0,12.6482,12.6535,12.6482,12.6482,33800.0
2005-08-16 14:15:00,23.78,23.79,23.78,23.78,15800.0,12.6482,12.6535,12.6482,12.6482,15800.0
2005-08-16 14:20:00,23.78,23.79,23.77,23.77,49600.0,12.6482,12.6535,12.6429,12.6429,49600.0
2005-08-16 14:25:00,23.77,23.78,23.77,23.77,13600.0,12.6429,12.6482,12.6429,12.6429,13600.0
2005-08-16 14:30:00,23.77,23.78,23.77,23.78,11000.0,12.6429,12.6482,12.6429,12.6482,11000.0
2005-08-16 14:35:00,23.78,23.79,23.78,23.79,7600.0,12.6482,12.6535,12.6482,12.6535,7600.0
2005-08-16 14:40:00,23.78,23.8,23.78,23.79,25000.0,12.6482,12.6588,12.6482,12.6535,25000.0
2005-08-16 14:45:00,23.79,23.8,23.79,23.8,6600.0,12.6535,12.6588,12.6535,12.6588,6600.0
2005-08-16 14:50:00,23.79,23.8,23.79,23.79,10800.0,12.6535,12.6588,12.6535,12.6535,10800.0
2005-08-16 14:55:00,23.79,23.8,23.78,23.8,18800.0,12.6535,12.6588,12.6482,12.6588,18800.0
2005-08-16 15:00:00,23.8,23.81,23.8,23.81,12000.0,12.6588,12.6642,12.6588,12.6642,12000.0
2005-08-16 15:05:00,23.81,23.82,23.81,23.82,8800.0,12.6642,12.6695,12.6642,12.6695,8800.0
2005-08-16 15:10:00,23.82,23.82,23.82,23.82,9200.0,12.6695,12.6695,12.6695,12.6695,9200.0
2005-08-16 15:15:00,23.82,23.82,23.78,23.79,38400.0,12.6695,12.6695,12.6482,12.6535,38400.0
2005-08-16 15:20:00,23.79,23.79,23.74,23.74,42000.0,12.6535,12.6535,12.6269,12.6269,42000.0
2005-08-16 15:25:00,23.74,23.74,23.73,23.73,17000.0,12.6269,12.6269,12.6216,12.6216,17000.0
2005-08-16 15:30:00,23.73,23.74,23.73,23.73,28600.0,12.6216,12.6269,12.6216,12.6216,28600.0
2005-08-16 15:35:00,23.73,23.74,23.73,23.73,41000.0,12.6216,12.6269,12.6216,12.6216,41000.0
2005-08-16 15:40:00,23.73,23.77,23.73,23.77,40800.0,12.6216,12.6429,12.6216,12.6429,40800.0
2005-08-16 15:45:00,23.77,23.78,23.76,23.78,44800.0,12.6429,12.6482,12.6376,12.6482,44800.0
2005-08-16 15:50:00,23.77,23.77,23.72,23.72,26600.0,12.6429,12.6429,12.6163,12.6163,26600.0
2005-08-16 15:55:00,23.72,23.72,23.7,23.71,71400.0,12.6163,12.6163,12.6057,12.611,71400.0
2005-08-17 09:30:00,23.69,23.71,23.68,23.68,19600.0,12.6003,12.611,12.595,12.595,19600.0
2005-08-17 09:35:00,23.68,23.68,23.6,23.63,18000.0,12.595,12.595,12.5525,12.5684,18000.0
2005-08-17 09:40:00,23.63,23.71,23.6,23.71,24000.0,12.5684,12.611,12.5525,12.611,24000.0
2005-08-17 09:45:00,23.7,23.75,23.68,23.74,46400.0,12.6057,12.6322,12.595,12.6269,46400.0
2005-08-17 09:50:00,23.74,23.75,23.74,23.74,24600.0,12.6269,12.6322,12.6269,12.6269,24600.0
2005-08-17 09:55:00,23.75,23.76,23.74,23.76,39200.0,12.6322,12.6376,12.6269,12.6376,39200.0
2005-08-17 10:00:00,23.75,23.78,23.75,23.78,24800.0,12.6322,12.6482,12.6322,12.6482,24800.0
2005-08-17 10:05:00,23.78,23.78,23.77,23.78,18600.0,12.6482,12.6482,12.6429,12.6482,18600.0
2005-08-17 10:10:00,23.78,23.79,23.77,23.79,14600.0,12.6482,12.6535,12.6429,12.6535,14600.0
2005-08-17 10:15:00,23.79,23.84,23.79,23.83,23600.0,12.6535,12.6801,12.6535,12.6748,23600.0
2005-08-17 10:20:00,23.83,23.85,23.83,23.85,17600.0,12.6748,12.6854,12.6748,12.6854,17600.0
2005-08-17 10:25:00,23.83,23.85,23.83,23.83,13200.0,12.6748,12.6854,12.6748,12.6748,13200.0
2005-08-17 10:30:00,23.83,23.83,23.8,23.8,31400.0,12.6748,12.6748,12.6588,12.6588,31400.0
2005-08-17 10:35:00,23.8,23.83,23.8,23.82,28800.0,12.6588,12.6748,12.6588,12.6695,28800.0
2005-08-17 10:40:00,23.82,23.83,23.81,23.82,27800.0,12.6695,12.6748,12.6642,12.6695,27800.0
2005-08-17 10:45:00,23.82,23.82,23.81,23.81,15600.0,12.6695,12.6695,12.6642,12.6642,15600.0
2005-08-17 10:50:00,23.81,23.82,23.8,23.82,20000.0,12.6642,12.6695,12.6588,12.6695,20000.0
2005-08-17 10:55:00,23.82,23.82,23.8,23.8,28000.0,12.6695,12.6695,12.6588,12.6588,28000.0
2005-08-17 11:00:00,23.81,23.82,23.8,23.81,27800.0,12.6642,12.6695,12.6588,12.6642,27800.0
2005-08-17 11:05:00,23.81,23.81,23.8,23.8,36200.0,12.6642,12.6642,12.6588,12.6588,36200.0
2005-08-17 11:10:00,23.8,23.81,23.79,23.81,51000.0,12.6588,12.6642,12.6535,12.6642,51000.0
2005-08-17 11:15:00,23.81,23.84,23.81,23.83,17000.0,12.6642,12.6801,12.6642,12.6748,17000.0
2005-08-17 11:20:00,23.83,23.83,23.81,23.82,15200.0,12.6748,12.6748,12.6642,12.6695,15200.0
2005-08-17 11:25:00,23.81,23.82,23.81,23.81,5600.0,12.6642,12.6695,12.6642,12.6642,5600.0
2005-08-17 11:30:00,23.81,23.81,23.8,23.81,10600.0,12.6642,12.6642,12.6588,12.6642,10600.0
2005-08-17 11:35:00,23.8,23.81,23.8,23.81,13800.0,12.6588,12.6642,12.6588,12.6642,13800.0
2005-08-17 11:40:00,23.8,23.81,23.8,23.8,79400.0,12.6588,12.6642,12.6588,12.6588,79400.0
2005-08-17 11:45:00,23.81,23.81,23.8,23.81,19000.0,12.6642,12.6642,12.6588,12.6642,19000.0
2005-08-17 11:50:00,23.81,23.81,23.8,23.8,7200.0,12.6642,12.6642,12.6588,12.6588,7200.0
2005-08-17 11:55:00,23.81,23.81,23.8,23.81,14800.0,12.6642,12.6642,12.6588,12.6642,14800.0
2005-08-17 12:00:00,23.81,23.81,23.8,23.81,9600.0,12.6642,12.6642,12.6588,12.6642,9600.0
2005-08-17 12:05:00,23.81,23.81,23.8,23.8,3200.0,12.6642,12.6642,12.6588,12.6588,3200.0
2005-08-17 12:10:00,23.8,23.81,23.8,23.8,7800.0,12.6588,12.6642,12.6588,12.6588,7800.0
2005-08-17 12:15:00,23.8,23.82,23.8,23.82,48000.0,12.6588,12.6695,12.6588,12.6695,48000.0
2005-08-17 12:20:00,23.82,23.82,23.81,23.81,9200.0,12.6695,12.6695,12.6642,12.6642,9200.0
2005-08-17 12:25:00,23.81,23.81,23.8,23.8,7800.0,12.6642,12.6642,12.6588,12.6588,7800.0
2005-08-17 12:30:00,23.81,23.82,23.8,23.81,35400.0,12.6642,12.6695,12.6588,12.6642,35400.0
2005-08-17 12:35:00,23.81,23.81,23.8,23.81,7400.0,12.6642,12.6642,12.6588,12.6642,7400.0
2005-08-17 12:40:00,23.81,23.81,23.8,23.8,3000.0,12.6642,12.6642,12.6588,12.6588,3000.0
2005-08-17 12:45:00,23.81,23.81,23.8,23.8,6200.0,12.6642,12.6642,12.6588,12.6588,6200.0
2005-08-17 12:50:00,23.8,23.81,23.8,23.8,19000.0,12.6588,12.6642,12.6588,12.6588,19000.0
2005-08-17 12:55:00,23.8,23.81,23.8,23.8,12000.0,12.6588,12.6642,12.6588,12.6588,12000.0
2005-08-17 13:00:00,23.81,23.81,23.8,23.81,7400.0,12.6642,12.6642,12.6588,12.6642,7400.0
2005-08-17 13:05:00,23.8,23.81,23.8,23.8,4800.0,12.6588,12.6642,12.6588,12.6588,4800.0
2005-08-17 13:10:00,23.8,23.81,23.8,23.8,39200.0,12.6588,12.6642,12.6588,12.6588,39200.0
2005-08-17 13:15:00,23.8,23.8,23.8,23.8,4000.0,12.6588,12.6588,12.6588,12.6588,4000.0
2005-08-17 13:20:00,23.81,23.84,23.81,23.82,11600.0,12.6642,12.6801,12.6642,12.6695,11600.0
2005-08-17 13:25:00,23.83,23.83,23.82,23.82,8200.0,12.6748,12.6748,12.6695,12.6695,8200.0
2005-08-17 13:30:00,23.82,23.83,23.82,23.83,14400.0,12.6695,12.6748,12.6695,12.6748,14400.0
2005-08-17 13:35:00,23.83,23.84,23.83,23.83,7200.0,12.6748,12.6801,12.6748,12.6748,7200.0
2005-08-17 13:40:00,23.83,23.84,23.83,23.84,8800.0,12.6748,12.6801,12.6748,12.6801,8800.0
2005-08-17 13:45:00,23.84,23.85,23.83,23.84,44800.0,12.6801,12.6854,12.6748,12.6801,44800.0
2005-08-17 13:50:00,23.84,23.84,23.84,23.84,9200.0,12.6801,12.6801,12.6801,12.6801,9200.0
2005-08-17 13:55:00,23.84,23.86,23.84,23.85,58600.0,12.6801,12.6908,12.6801,12.6854,58600.0
2005-08-17 14:00:00,23.86,23.86,23.85,23.85,19400.0,12.6908,12.6908,12.6854,12.6854,19400.0
2005-08-17 14:05:00,23.85,23.85,23.83,23.84,23000.0,12.6854,12.6854,12.6748,12.6801,23000.0
2005-08-17 14:10:00,23.84,23.84,23.82,23.83,3200.0,12.6801,12.6801,12.6695,12.6748,3200.0
2005-08-17 14:15:00,23.83,23.86,23.83,23.86,13800.0,12.6748,12.6908,12.6748,12.6908,13800.0
2005-08-17 14:20:00,23.86,23.86,23.84,23.84,41800.0,12.6908,12.6908,12.6801,12.6801,41800.0
2005-08-17 14:25:00,23.84,23.86,23.84,23.86,10600.0,12.6801,12.6908,12.6801,12.6908,10600.0
2005-08-17 14:30:00,23.86,23.86,23.84,23.85,10000.0,12.6908,12.6908,12.6801,12.6854,10000.0
2005-08-17 14:35:00,23.84,23.84,23.82,23.84,20400.0,12.6801,12.6801,12.6695,12.6801,20400.0
2005-08-17 14:40:00,23.84,23.84,23.79,23.79,20000.0,12.6801,12.6801,12.6535,12.6535,20000.0
2005-08-17 14:45:00,23.8,23.81,23.79,23.8,39200.0,12.6588,12.6642,12.6535,12.6588,39200.0
2005-08-17 14:50:00,23.8,23.81,23.79,23.81,39800.0,12.6588,12.6642,12.6535,12.6642,39800.0
2005-08-17 14:55:00,23.81,23.81,23.79,23.81,12000.0,12.6642,12.6642,12.6535,12.6642,12000.0
2005-08-17 15:00:00,23.81,23.83,23.8,23.83,49600.0,12.6642,12.6748,12.6588,12.6748,49600.0
2005-08-17 15:05:00,23.83,23.83,23.8,23.82,34000.0,12.6748,12.6748,12.6588,12.6695,34000.0
2005-08-17 15:10:00,23.82,23.83,23.81,23.82,10200.0,12.6695,12.6748,12.6642,12.6695,10200.0
2005-08-17 15:15:00,23.82,23.84,23.82,23.82,13400.0,12.6695,12.6801,12.6695,12.6695,13400.0
2005-08-17 15:20:00,23.82,23.82,23.81,23.81,13000.0,12.6695,12.6695,12.6642,12.6642,13000.0
2005-08-17 15:25:00,23.81,23.81,23.79,23.8,22200.0,12.6642,12.6642,12.6535,12.6588,22200.0
2005-08-17 15:30:00,23.8,23.83,23.8,23.8,99400.0,12.6588,12.6748,12.6588,12.6588,99400.0
2005-08-17 15:35:00,23.81,23.81,23.8,23.8,8200.0,12.6642,12.6642,12.6588,12.6588,8200.0
2005-08-17 15:40:00,23.8,23.81,23.8,23.81,59800.0,12.6588,12.6642,12.6588,12.6642,59800.0
2005-08-17 15:45:00,23.81,23.83,23.8,23.81,120800.0,12.6642,12.6748,12.6588,12.6642,120800.0
2005-08-17 15:50:00,23.8,23.81,23.79,23.8,23400.0,12.6588,12.6642,12.6535,12.6588,23400.0
2005-08-17 15:55:00,23.8,23.8,23.79,23.79,61000.0,12.6588,12.6588,12.6535,12.6535,61000.0
2005-08-18 09:30:00,23.74,23.8,23.74,23.79,93000.0,12.6269,12.6588,12.6269,12.6535,93000.0
2005-08-18 09:35:00,23.8,23.85,23.8,23.84,37200.0,12.6588,12.6854,12.6588,12.6801,37200.0
2005-08-18 09:40:00,23.85,23.88,23.85,23.88,20400.0,12.6854,12.7014,12.6854,12.7014,20400.0
2005-08-18 09:45:00,23.87,23.89,23.86,23.86,42000.0,12.6961,12.7067,12.6908,12.6908,42000.0
2005-08-18 09:50:00,23.86,23.88,23.86,23.86,32200.0,12.6908,12.7014,12.6908,12.6908,32200.0
2005-08-18 09:55:00,23.86,23.87,23.85,23.86,21200.0,12.6908,12.6961,12.6854,12.6908,21200.0
2005-08-18 10:00:00,23.86,23.89,23.85,23.86,50600.0,12.6908,12.7067,12.6854,12.6908,50600.0
2005-08-18 10:05:00,23.88,23.89,23.86,23.89,84600.0,12.7014,12.7067,12.6908,12.7067,84600.0
2005-08-18 10:10:00,23.89,23.92,23.89,23.92,96800.0,12.7067,12.7227,12.7067,12.7227,96800.0
2005-08-18 10:15:00,23.92,23.92,23.9,23.92,11400.0,12.7227,12.7227,12.712,12.7227,11400.0
2005-08-18 10:20:00,23.93,23.93,23.92,23.92,22000.0,12.728,12.728,12.7227,12.7227,22000.0
2005-08-18 10:25:00,23.92,23.93,23.92,23.93,14200.0,12.7227,12.728,12.7227,12.728,14200.0
2005-08-18 10:30:00,23.93,23.93,23.92,23.92,26200.0,12.728,12.728,12.7227,12.7227,26200.0
2005-08-18 10:35:00,23.92,23.93,23.92,23.92,27400.0,12.7227,12.728,12.7227,12.7227,27400.0
2005-08-18 10:40:00,23.92,23.92,23.91,23.91,26000.0,12.7227,12.7227,12.7173,12.7173,26000.0
2005-08-18 10:45:00,23.91,23.91,23.9,23.91,13800.0,12.7173,12.7173,12.712,12.7173,13800.0
2005-08-18 10:50:00,23.9,23.9,23.89,23.9,20400.0,12.712,12.712,12.7067,12.712,20400.0
2005-08-18 10:55:00,23.89,23.9,23.89,23.9,14600.0,12.7067,12.712,12.7067,12.712,14600.0
2005-08-18 11:00:00,23.89,23.9,23.89,23.89,18000.0,12.7067,12.712,12.7067,12.7067,18000.0
2005-08-18 11:05:00,23.88,23.88,23.87,23.88,32000.0,12.7014,12.7014,12.6961,12.7014,32000.0
2005-08-18 11:10:00,23.88,23.88,23.86,23.87,28200.0,12.7014,12.7014,12.6908,12.6961,28200.0
2005-08-18 11:15:00,23.86,23.88,23.86,23.87,23800.0,12.6908,12.7014,12.6908,12.6961,23800.0
2005-08-18 11:20:00,23.87,23.88,23.87,23.88,17000.0,12.6961,12.7014,12.6961,12.7014,17000.0
2005-08-18 11:25:00,23.87,23.89,23.87,23.88,8200.0,12.6961,12.7067,12.6961,12.7014,8200.0
2005-08-18 11:30:00,23.88,23.88,23.88,23.88,13800.0,12.7014,12.7014,12.7014,12.7014,13800.0
2005-08-18 11:35:00,23.88,23.89,23.88,23.88,38600.0,12.7014,12.7067,12.7014,12.7014,38600.0
2005-08-18 11:40:00,23.88,23.9,23.88,23.9,28200.0,12.7014,12.712,12.7014,12.712,28200.0
2005-08-18 11:45:00,23.89,23.9,23.89,23.9,8200.0,12.7067,12.712,12.7067,12.712,8200.0
2005-08-18 11:50:00,23.9,23.9,23.89,23.9,12200.0,12.712,12.712,12.7067,12.712,12200.0
2005-08-18 11:55:00,23.89,23.89,23.89,23.89,26600.0,12.7067,12.7067,12.7067,12.7067,26600.0
2005-08-18 12:00:00,23.89,23.91,23.89,23.89,19000.0,12.7067,12.7173,12.7067,12.7067,19000.0
2005-08-18 12:05:00,23.9,23.92,23.9,23.91,11400.0,12.712,12.7227,12.712,12.7173,11400.0
2005-08-18 12:10:00,23.92,23.92,23.91,23.91,8200.0,12.7227,12.7227,12.7173,12.7173,8200.0
2005-08-18 12:15:00,23.91,23.91,23.89,23.9,11800.0,12.7173,12.7173,12.7067,12.712,11800.0
2005-08-18 12:20:00,23.9,23.9,23.9,23.9,9000.0,12.712,12.712,12.712,12.712,9000.0
2005-08-18 12:25:00,23.9,23.93,23.9,23.93,22400.0,12.712,12.728,12.712,12.728,22400.0
2005-08-18 12:30:00,23.93,23.93,23.93,23.93,7000.0,12.728,12.728,12.728,12.728,7000.0
2005-08-18 12:35:00,23.93,23.93,23.92,23.92,9000.0,12.728,12.728,12.7227,12.7227,9000.0
2005-08-18 12:40:00,23.91,23.91,23.9,23.91,16200.0,12.7173,12.7173,12.712,12.7173,16200.0
2005-08-18 12:45:00,23.91,23.91,23.9,23.91,11200.0,12.7173,12.7173,12.712,12.7173,11200.0
2005-08-18 12:50:00,23.91,23.92,23.91,23.91,13600.0,12.7173,12.7227,12.7173,12.7173,13600.0
2005-08-18 12:55:00,23.91,23.92,23.91,23.91,6600.0,12.7173,12.7227,12.7173,12.7173,6600.0
2005-08-18 13:00:00,23.91,23.91,23.91,23.91,4800.0,12.7173,12.7173,12.7173,12.7173,4800.0
2005-08-18 13:05:00,23.91,23.91,23.9,23.9,15800.0,12.7173,12.7173,12.712,12.712,15800.0
2005-08-18 13:10:00,23.9,23.91,23.9,23.9,16000.0,12.712,12.7173,12.712,12.712,16000.0
2005-08-18 13:15:00,23.91,23.91,23.9,23.91,8600.0,12.7173,12.7173,12.712,12.7173,8600.0
2005-08-18 13:20:00,23.91,23.93,23.91,23.93,18800.0,12.7173,12.728,12.7173,12.728,18800.0
2005-08-18 13:25:00,23.93,23.93,23.93,23.93,5400.0,12.728,12.728,12.728,12.728,5400.0
2005-08-18 13:30:00,23.93,23.93,23.93,23.93,5000.0,12.728,12.728,12.728,12.728,5000.0
2005-08-18 13:35:00,23.93,23.93,23.93,23.93,6400.0,12.728,12.728,12.728,12.728,6400.0
2005-08-18 13:40:00,23.93,23.93,23.93,23.93,12600.0,12.728,12.728,12.728,12.728,12600.0
2005-08-18 13:45:00,23.92,23.92,23.92,23.92,1600.0,12.7227,12.7227,12.7227,12.7227,1600.0
2005-08-18 13:50:00,23.92,23.92,23.91,23.91,8400.0,12.7227,12.7227,12.7173,12.7173,8400.0
2005-08-18 13:55:00,23.91,23.91,23.9,23.91,36000.0,12.7173,12.7173,12.712,12.7173,36000.0
2005-08-18 14:00:00,23.91,23.91,23.9,23.9,9600.0,12.7173,12.7173,12.712,12.712,9600.0
2005-08-18 14:05:00,23.91,23.91,23.89,23.91,27600.0,12.7173,12.7173,12.7067,12.7173,27600.0
2005-08-18 14:10:00,23.9,23.91,23.9,23.91,8000.0,12.712,12.7173,12.712,12.7173,8000.0
2005-08-18 14:15:00,23.91,23.91,23.9,23.91,9800.0,12.7173,12.7173,12.712,12.7173,9800.0
2005-08-18 14:20:00,23.91,23.91,23.89,23.89,20200.0,12.7173,12.7173,12.7067,12.7067,20200.0
2005-08-18 14:25:00,23.9,23.9,23.88,23.88,30200.0,12.712,12.712,12.7014,12.7014,30200.0
2005-08-18 14:30:00,23.88,23.89,23.88,23.89,21400.0,12.7014,12.7067,12.7014,12.7067,21400.0
2005-08-18 14:35:00,23.9,23.92,23.9,23.91,59200.0,12.712,12.7227,12.712,12.7173,59200.0
2005-08-18 14:40:00,23.91,23.91,23.91,23.91,6400.0,12.7173,12.7173,12.7173,12.7173,6400.0
2005-08-18 14:45:00,23.91,23.92,23.9,23.91,17800.0,12.7173,12.7227,12.712,12.7173,17800.0
2005-08-18 14:50:00,23.91,23.91,23.9,23.91,14200.0,12.7173,12.7173,12.712,12.7173,14200.0
2005-08-18 14:55:00,23.91,23.91,23.9,23.91,7400.0,12.7173,12.7173,12.712,12.7173,7400.0
2005-08-18 15:00:00,23.91,23.91,23.9,23.91,16200.0,12.7173,12.7173,12.712,12.7173,16200.0
2005-08-18 15:05:00,23.9,23.91,23.9,23.91,8400.0,12.712,12.7173,12.712,12.7173,8400.0
2005-08-18 15:10:00,23.91,23.93,23.91,23.92,19400.0,12.7173,12.728,12.7173,12.7227,19400.0
2005-08-18 15:15:00,23.93,23.93,23.91,23.93,49200.0,12.728,12.728,12.7173,12.728,49200.0
2005-08-18 15:20:00,23.93,23.93,23.9,23.91,18600.0,12.728,12.728,12.712,12.7173,18600.0
2005-08-18 15:25:00,23.91,23.92,23.9,23.9,15800.0,12.7173,12.7227,12.712,12.712,15800.0
2005-08-18 15:30:00,23.9,23.91,23.88,23.88,18000.0,12.712,12.7173,12.7014,12.7014,18000.0
2005-08-18 15:35:00,23.88,23.89,23.88,23.89,12000.0,12.7014,12.7067,12.7014,12.7067,12000.0
2005-08-18 15:40:00,23.89,23.9,23.89,23.9,12200.0,12.7067,12.712,12.7067,12.712,12200.0
2005-08-18 15:45:00,23.9,23.92,23.89,23.91,56800.0,12.712,12.7227,12.7067,12.7173,56800.0
2005-08-18 15:50:00,23.91,23.91,23.89,23.89,25600.0,12.7173,12.7173,12.7067,12.7067,25600.0
2005-08-18 15:55:00,23.9,23.9,23.85,23.85,89200.0,12.712,12.712,12.6854,12.6854,89200.0
2005-08-19 09:30:00,23.96,23.99,23.88,23.89,222200.0,12.7439,12.7599,12.7014,12.7067,222200.0
2005-08-19 09:35:00,23.89,23.96,23.89,23.92,27800.0,12.7067,12.7439,12.7067,12.7227,27800.0
2005-08-19 09:40:00,23.93,23.94,23.91,23.93,22600.0,12.728,12.7333,12.7173,12.728,22600.0
2005-08-19 09:45:00,23.92,23.93,23.9,23.91,67000.0,12.7227,12.728,12.712,12.7173,67000.0
2005-08-19 09:50:00,23.91,23.91,23.9,23.91,101400.0,12.7173,12.7173,12.712,12.7173,101400.0
2005-08-19 09:55:00,23.91,23.93,23.9,23.93,12600.0,12.7173,12.728,12.712,12.728,12600.0
2005-08-19 10:00:00,23.93,23.96,23.93,23.95,12200.0,12.728,12.7439,12.728,12.7386,12200.0
2005-08-19 10:05:00,23.94,23.97,23.94,23.95,5000.0,12.7333,12.7493,12.7333,12.7386,5000.0
2005-08-19 10:10:00,23.95,23.95,23.94,23.94,10000.0,12.7386,12.7386,12.7333,12.7333,10000.0
2005-08-19 10:15:00,23.95,23.95,23.91,23.91,10200.0,12.7386,12.7386,12.7173,12.7173,10200.0
2005-08-19 10:20:00,23.92,23.93,23.92,23.93,4000.0,12.7227,12.728,12.7227,12.728,4000.0
2005-08-19 10:25:00,23.93,23.93,23.92,23.93,15400.0,12.728,12.728,12.7227,12.728,15400.0
2005-08-19 10:30:00,23.93,23.93,23.93,23.93,7800.0,12.728,12.728,12.728,12.728,7800.0
2005-08-19 10:35:00,23.93,23.93,23.91,23.91,17600.0,12.728,12.728,12.7173,12.7173,17600.0
2005-08-19 10:40:00,23.91,23.91,23.9,23.9,12800.0,12.7173,12.7173,12.712,12.712,12800.0
2005-08-19 10:45:00,23.9,23.92,23.89,23.92,18200.0,12.712,12.7227,12.7067,12.7227,18200.0
2005-08-19 10:50:00,23.92,23.93,23.92,23.92,10600.0,12.7227,12.728,12.7227,12.7227,10600.0
2005-08-19 10:55:00,23.91,23.91,23.89,23.9,16400.0,12.7173,12.7173,12.7067,12.712,16400.0
2005-08-19 11:00:00,23.9,23.93,23.9,23.93,28400.0,12.712,12.728,12.712,12.728,28400.0
2005-08-19 11:05:00,23.93,23.93,23.93,23.93,33600.0,12.728,12.728,12.728,12.728,33600.0
2005-08-19 11:10:00,23.93,23.94,23.93,23.94,18200.0,12.728,12.7333,12.728,12.7333,18200.0
2005-08-19 11:15:00,23.94,23.95,23.93,23.93,22400.0,12.7333,12.7386,12.728,12.728,22400.0
2005-08-19 11:20:00,23.93,23.95,23.93,23.94,28200.0,12.728,12.7386,12.728,12.7333,28200.0
2005-08-19 11:25:00,23.95,23.96,23.93,23.95,22600.0,12.7386,12.7439,12.728,12.7386,22600.0
2005-08-19 11:30:00,23.95,23.95,23.95,23.95,10600.0,12.7386,12.7386,12.7386,12.7386,10600.0
2005-08-19 11:35:00,23.95,23.96,23.95,23.96,10200.0,12.7386,12.7439,12.7386,12.7439,10200.0
2005-08-19 11:40:00,23.96,23.96,23.95,23.96,16000.0,12.7439,12.7439,12.7386,12.7439,16000.0
2005-08-19 11:45:00,23.97,23.97,23.95,23.96,3800.0,12.7493,12.7493,12.7386,12.7439,3800.0
2005-08-19 11:50:00,23.96,23.96,23.95,23.95,10200.0,12.7439,12.7439,12.7386,12.7386,10200.0
2005-08-19 11:55:00,23.96,23.96,23.94,23.95,10200.0,12.7439,12.7439,12.7333,12.7386,10200.0
2005-08-19 12:00:00,23.94,23.96,23.94,23.95,18200.0,12.7333,12.7439,12.7333,12.7386,18200.0
2005-08-19 12:05:00,23.95,23.96,23.95,23.95,7600.0,12.7386,12.7439,12.7386,12.7386,7600.0
2005-08-19 12:10:00,23.95,23.96,23.95,23.95,5400.0,12.7386,12.7439,12.7386,12.7386,5400.0
2005-08-19 12:15:00,23.95,23.95,23.94,23.94,6000.0,12.7386,12.7386,12.7333,12.7333,6000.0
2005-08-19 12:20:00,23.95,23.96,23.95,23.96,9800.0,12.7386,12.7439,12.7386,12.7439,9800.0
2005-08-19 12:25:00,23.95,23.96,23.95,23.95,81600.0,12.7386,12.7439,12.7386,12.7386,81600.0
2005-08-19 12:30:00,23.95,23.96,23.94,23.96,22000.0,12.7386,12.7439,12.7333,12.7439,22000.0
2005-08-19 12:35:00,23.96,23.96,23.96,23.96,22200.0,12.7439,12.7439,12.7439,12.7439,22200.0
2005-08-19 12:40:00,23.96,23.97,23.96,23.96,5400.0,12.7439,12.7493,12.7439,12.7439,5400.0
2005-08-19 12:45:00,23.96,23.97,23.96,23.97,3600.0,12.7439,12.7493,12.7439,12.7493,3600.0
2005-08-19 12:50:00,23.96,23.97,23.95,23.96,20200.0,12.7439,12.7493,12.7386,12.7439,20200.0
2005-08-19 12:55:00,23.96,23.98,23.93,23.96,43600.0,12.7439,12.7546,12.728,12.7439,43600.0
2005-08-19 13:00:00,23.95,23.95,23.94,23.95,4600.0,12.7386,12.7386,12.7333,12.7386,4600.0
2005-08-19 13:05:00,23.95,23.95,23.95,23.95,1600.0,12.7386,12.7386,12.7386,12.7386,1600.0
2005-08-19 13:10:00,23.95,23.95,23.95,23.95,4400.0,12.7386,12.7386,12.7386,12.7386,4400.0
2005-08-19 13:15:00,23.95,23.95,23.93,23.94,75000.0,12.7386,12.7386,12.728,12.7333,75000.0
2005-08-19 13:20:00,23.95,23.96,23.95,23.95,20200.0,12.7386,12.7439,12.7386,12.7386,20200.0
2005-08-19 13:25:00,23.96,23.96,23.95,23.95,8600.0,12.7439,12.7439,12.7386,12.7386,8600.0
2005-08-19 13:30:00,23.95,23.96,23.95,23.95,2400.0,12.7386,12.7439,12.7386,12.7386,2400.0
2005-08-19 13:35:00,23.96,23.96,23.96,23.96,3800.0,12.7439,12.7439,12.7439,12.7439,3800.0
2005-08-19 13:40:00,23.96,23.96,23.95,23.96,4800.0,12.7439,12.7439,12.7386,12.7439,4800.0
2005-08-19 13:45:00,23.95,23.95,23.95,23.95,6400.0,12.7386,12.7386,12.7386,12.7386,6400.0
2005-08-19 13:50:00,23.96,23.96,23.95,23.95,12000.0,12.7439,12.7439,12.7386,12.7386,12000.0
2005-08-19 13:55:00,23.95,23.96,23.95,23.95,3000.0,12.7386,12.7439,12.7386,12.7386,3000.0
2005-08-19 14:00:00,23.95,23.96,23.95,23.95,15400.0,12.7386,12.7439,12.7386,12.7386,15400.0
2005-08-19 14:05:00,23.95,23.96,23.95,23.95,17200.0,12.7386,12.7439,12.7386,12.7386,17200.0
2005-08-19 14:10:00,23.95,23.96,23.95,23.95,15600.0,12.7386,12.7439,12.7386,12.7386,15600.0
2005-08-19 14:15:00,23.96,23.96,23.95,23.95,7000.0,12.7439,12.7439,12.7386,12.7386,7000.0
2005-08-19 14:20:00,23.95,23.96,23.95,23.95,9600.0,12.7386,12.7439,12.7386,12.7386,9600.0
2005-08-19 14:25:00,23.95,23.95,23.93,23.95,25200.0,12.7386,12.7386,12.728,12.7386,25200.0
2005-08-19 14:30:00,23.95,23.96,23.93,23.96,146000.0,12.7386,12.7439,12.728,12.7439,146000.0
2005-08-19 14:35:00,23.96,23.96,23.94,23.94,7600.0,12.7439,12.7439,12.7333,12.7333,7600.0
2005-08-19 14:40:00,23.94,23.95,23.94,23.95,5200.0,12.7333,12.7386,12.7333,12.7386,5200.0
2005-08-19 14:45:00,23.94,23.95,23.93,23.94,30400.0,12.7333,12.7386,12.728,12.7333,30400.0
2005-08-19 14:50:00,23.94,23.95,23.93,23.95,14600.0,12.7333,12.7386,12.728,12.7386,14600.0
2005-08-19 14:55:00,23.95,23.96,23.95,23.95,7200.0,12.7386,12.7439,12.7386,12.7386,7200.0
2005-08-19 15:00:00,23.95,23.95,23.94,23.94,6200.0,12.7386,12.7386,12.7333,12.7333,6200.0
2005-08-19 15:05:00,23.95,23.95,23.95,23.95,4400.0,12.7386,12.7386,12.7386,12.7386,4400.0
2005-08-19 15:10:00,23.95,23.95,23.95,23.95,5600.0,12.7386,12.7386,12.7386,12.7386,5600.0
2005-08-19 15:15:00,23.95,23.95,23.95,23.95,7400.0,12.7386,12.7386,12.7386,12.7386,7400.0
2005-08-19 15:20:00,23.95,23.95,23.95,23.95,8400.0,12.7386,12.7386,12.7386,12.7386,8400.0
2005-08-19 15:25:00,23.95,23.95,23.94,23.95,86200.0,12.7386,12.7386,12.7333,12.7386,86200.0
2005-08-19 15:30:00,23.96,23.96,23.94,23.94,11600.0,12.7439,12.7439,12.7333,12.7333,11600.0
2005-08-19 15:35:00,23.93,23.93,23.93,23.93,12600.0,12.728,12.728,12.728,12.728,12600.0
2005-08-19 15:40:00,23.93,23.93,23.93,23.93,20000.0,12.728,12.728,12.728,12.728,20000.0
2005-08-19 15:45:00,23.93,23.93,23.91,23.92,32600.0,12.728,12.728,12.7173,12.7227,32600.0
2005-08-19 15:50:00,23.92,23.93,23.91,23.92,55400.0,12.7227,12.728,12.7173,12.7227,55400.0
2005-08-19 15:55:00,23.92,23.93,23.91,23.91,51000.0,12.7227,12.728,12.7173,12.7173,51000.0
2005-08-22 09:30:00,23.99,23.99,23.95,23.97,57200.0,12.7599,12.7599,12.7386,12.7493,57200.0
2005-08-22 09:35:00,23.97,23.99,23.97,23.98,19200.0,12.7493,12.7599,12.7493,12.7546,19200.0
2005-08-22 09:40:00,23.98,23.98,23.96,23.98,11400.0,12.7546,12.7546,12.7439,12.7546,11400.0
2005-08-22 09:45:00,23.98,23.99,23.97,23.98,24200.0,12.7546,12.7599,12.7493,12.7546,24200.0
2005-08-22 09:50:00,23.99,23.99,23.97,23.97,44000.0,12.7599,12.7599,12.7493,12.7493,44000.0
2005-08-22 09:55:00,23.98,24.0,23.97,23.99,58400.0,12.7546,12.7652,12.7493,12.7599,58400.0
2005-08-22 10:00:00,23.98,24.0,23.95,23.95,50400.0,12.7546,12.7652,12.7386,12.7386,50400.0
2005-08-22 10:05:00,23.96,23.96,23.93,23.95,39200.0,12.7439,12.7439,12.728,12.7386,39200.0
2005-08-22 10:10:00,23.95,23.95,23.92,23.93,16200.0,12.7386,12.7386,12.7227,12.728,16200.0
2005-08-22 10:15:00,23.93,23.95,23.92,23.93,23000.0,12.728,12.7386,12.7227,12.728,23000.0
2005-08-22 10:20:00,23.94,23.96,23.93,23.95,17600.0,12.7333,12.7439,12.728,12.7386,17600.0
2005-08-22 10:25:00,23.96,23.96,23.93,23.93,19000.0,12.7439,12.7439,12.728,12.728,19000.0
2005-08-22 10:30:00,23.93,23.93,23.93,23.93,15200.0,12.728,12.728,12.728,12.728,15200.0
2005-08-22 10:35:00,23.93,23.98,23.93,23.97,27000.0,12.728,12.7546,12.728,12.7493,27000.0
2005-08-22 10:40:00,23.98,23.99,23.97,23.98,13200.0,12.7546,12.7599,12.7493,12.7546,13200.0
2005-08-22 10:45:00,23.98,23.98,23.97,23.98,4800.0,12.7546,12.7546,12.7493,12.7546,4800.0
2005-08-22 10:50:00,23.97,23.97,23.96,23.97,9800.0,12.7493,12.7493,12.7439,12.7493,9800.0
2005-08-22 10:55:00,23.97,23.97,23.95,23.95,12000.0,12.7493,12.7493,12.7386,12.7386,12000.0
2005-08-22 11:00:00,23.95,23.96,23.93,23.94,13200.0,12.7386,12.7439,12.728,12.7333,13200.0
2005-08-22 11:05:00,23.95,23.96,23.95,23.96,13400.0,12.7386,12.7439,12.7386,12.7439,13400.0
2005-08-22 11:10:00,23.95,23.96,23.95,23.96,14000.0,12.7386,12.7439,12.7386,12.7439,14000.0
2005-08-22 11:15:00,23.95,23.98,23.95,23.97,16400.0,12.7386,12.7546,12.7386,12.7493,16400.0
2005-08-22 11:20:00,23.97,24.03,23.97,24.03,30000.0,12.7493,12.7812,12.7493,12.7812,30000.0
2005-08-22 11:25:00,24.03,24.03,24.02,24.03,19800.0,12.7812,12.7812,12.7759,12.7812,19800.0
2005-08-22 11:30:00,24.02,24.03,24.02,24.03,12400.0,12.7759,12.7812,12.7759,12.7812,12400.0
2005-08-22 11:35:00,24.03,24.05,24.03,24.04,17200.0,12.7812,12.7918,12.7812,12.7865,17200.0
2005-08-22 11:40:00,24.04,24.04,24.03,24.03,8800.0,12.7865,12.7865,12.7812,12.7812,8800.0
2005-08-22 11:45:00,24.03,24.04,24.01,24.02,13000.0,12.7812,12.7865,12.7705,12.7759,13000.0
2005-08-22 11:50:00,24.02,24.02,23.98,23.98,10200.0,12.7759,12.7759,12.7546,12.7546,10200.0
2005-08-22 11:55:00,23.95,23.96,23.93,23.93,30600.0,12.7386,12.7439,12.728,12.728,30600.0
2005-08-22 12:00:00,23.93,23.93,23.88,23.88,20000.0,12.728,12.728,12.7014,12.7014,20000.0
2005-08-22 12:05:00,23.88,23.88,23.85,23.86,21600.0,12.7014,12.7014,12.6854,12.6908,21600.0
2005-08-22 12:10:00,23.86,23.87,23.85,23.85,16600.0,12.6908,12.6961,12.6854,12.6854,16600.0
2005-08-22 12:15:00,23.86,23.86,23.86,23.86,10400.0,12.6908,12.6908,12.6908,12.6908,10400.0
2005-08-22 12:20:00,23.85,23.85,23.84,23.85,10000.0,12.6854,12.6854,12.6801,12.6854,10000.0
2005-08-22 12:25:00,23.84,23.85,23.82,23.83,15000.0,12.6801,12.6854,12.6695,12.6748,15000.0
2005-08-22 12:30:00,23.82,23.83,23.8,23.82,21000.0,12.6695,12.6748,12.6588,12.6695,21000.0
2005-08-22 12:35:00,23.82,23.82,23.78,23.81,34000.0,12.6695,12.6695,12.6482,12.6642,34000.0
2005-08-22 12:40:00,23.81,23.82,23.81,23.81,7800.0,12.6642,12.6695,12.6642,12.6642,7800.0
2005-08-22 12:45:00,23.81,23.82,23.8,23.82,9000.0,12.6642,12.6695,12.6588,12.6695,9000.0
2005-08-22 12:50:00,23.82,23.82,23.81,23.82,8400.0,12.6695,12.6695,12.6642,12.6695,8400.0
2005-08-22 12:55:00,23.82,23.82,23.8,23.81,8000.0,12.6695,12.6695,12.6588,12.6642,8000.0
2005-08-22 13:00:00,23.81,23.82,23.8,23.81,6800.0,12.6642,12.6695,12.6588,12.6642,6800.0
2005-08-22 13:05:00,23.81,23.81,23.8,23.8,6800.0,12.6642,12.6642,12.6588,12.6588,6800.0
2005-08-22 13:10:00,23.8,23.8,23.75,23.76,20200.0,12.6588,12.6588,12.6322,12.6376,20200.0
2005-08-22 13:15:00,23.77,23.78,23.74,23.75,30400.0,12.6429,12.6482,12.6269,12.6322,30400.0
2005-08-22 13:20:00,23.75,23.79,23.75,23.78,17600.0,12.6322,12.6535,12.6322,12.6482,17600.0
2005-08-22 13:25:00,23.78,23.82,23.78,23.82,22000.0,12.6482,12.6695,12.6482,12.6695,22000.0
2005-08-22 13:30:00,23.82,23.82,23.82,23.82,5200.0,12.6695,12.6695,12.6695,12.6695,5200.0
2005-08-22 13:35:00,23.82,23.82,23.81,23.81,7400.0,12.6695,12.6695,12.6642,12.6642,7400.0
2005-08-22 13:40:00,23.82,23.83,23.82,23.83,2800.0,12.6695,12.6748,12.6695,12.6748,2800.0
2005-08-22 13:45:00,23.83,23.84,23.82,23.84,11400.0,12.6748,12.6801,12.6695,12.6801,11400.0
2005-08-22 13:50:00,23.84,23.86,23.84,23.86,17200.0,12.6801,12.6908,12.6801,12.6908,17200.0
2005-08-22 13:55:00,23.86,23.86,23.86,23.86,11000.0,12.6908,12.6908,12.6908,12.6908,11000.0
2005-08-22 14:00:00,23.86,23.86,23.83,23.84,17000.0,12.6908,12.6908,12.6748,12.6801,17000.0
2005-08-22 14:05:00,23.84,23.84,23.83,23.84,9200.0,12.6801,12.6801,12.6748,12.6801,9200.0
2005-08-22 14:10:00,23.83,23.85,23.83,23.85,8600.0,12.6748,12.6854,12.6748,12.6854,8600.0
2005-08-22 14:15:00,23.85,23.88,23.85,23.88,19000.0,12.6854,12.7014,12.6854,12.7014,19000.0
2005-08-22 14:20:00,23.88,23.91,23.88,23.88,36600.0,12.7014,12.7173,12.7014,12.7014,36600.0
2005-08-22 14:25:00,23.86,23.87,23.86,23.86,10200.0,12.6908,12.6961,12.6908,12.6908,10200.0
2005-08-22 14:30:00,23.86,23.87,23.86,23.87,12000.0,12.6908,12.6961,12.6908,12.6961,12000.0
2005-08-22 14:35:00,23.87,23.92,23.87,23.9,22600.0,12.6961,12.7227,12.6961,12.712,22600.0
2005-08-22 14:40:00,23.9,23.9,23.89,23.89,8200.0,12.712,12.712,12.7067,12.7067,8200.0
2005-08-22 14:45:00,23.89,23.92,23.89,23.9,17800.0,12.7067,12.7227,12.7067,12.712,17800.0
2005-08-22 14:50:00,23.91,23.92,23.9,23.91,9000.0,12.7173,12.7227,12.712,12.7173,9000.0
2005-08-22 14:55:00,23.91,23.91,23.88,23.88,22600.0,12.7173,12.7173,12.7014,12.7014,22600.0
2005-08-22 15:00:00,23.88,23.88,23.86,23.88,23000.0,12.7014,12.7014,12.6908,12.7014,23000.0
2005-08-22 15:05:00,23.88,23.9,23.88,23.9,23400.0,12.7014,12.712,12.7014,12.712,23400.0
2005-08-22 15:10:00,23.9,23.9,23.88,23.89,7600.0,12.712,12.712,12.7014,12.7067,7600.0
2005-08-22 15:15:00,23.89,23.9,23.89,23.89,8200.0,12.7067,12.712,12.7067,12.7067,8200.0
2005-08-22 15:20:00,23.89,23.9,23.88,23.88,20200.0,12.7067,12.712,12.7014,12.7014,20200.0
2005-08-22 15:25:00,23.86,23.89,23.85,23.88,22800.0,12.6908,12.7067,12.6854,12.7014,22800.0
2005-08-22 15:30:00,23.88,23.9,23.88,23.89,14200.0,12.7014,12.712,12.7014,12.7067,14200.0
2005-08-22 15:35:00,23.89,23.93,23.89,23.92,18400.0,12.7067,12.728,12.7067,12.7227,18400.0
2005-08-22 15:40:00,23.92,23.93,23.9,23.92,41200.0,12.7227,12.728,12.712,12.7227,41200.0
2005-08-22 15:45:00,23.92,23.93,23.92,23.93,35000.0,12.7227,12.728,12.7227,12.728,35000.0
2005-08-22 15:50:00,23.93,23.93,23.91,23.92,37200.0,12.728,12.728,12.7173,12.7227,37200.0
2005-08-22 15:55:00,23.92,23.93,23.91,23.92,49000.0,12.7227,12.728,12.7173,12.7227,49000.0
2005-08-23 09:30:00,23.92,23.92,23.9,23.91,38000.0,12.7227,12.7227,12.712,12.7173,38000.0
2005-08-23 09:35:00,23.91,23.98,23.91,23.91,25200.0,12.7173,12.7546,12.7173,12.7173,25200.0
2005-08-23 09:40:00,23.91,23.92,23.88,23.91,25000.0,12.7173,12.7227,12.7014,12.7173,25000.0
2005-08-23 09:45:00,23.9,23.9,23.83,23.84,22000.0,12.712,12.712,12.6748,12.6801,22000.0
2005-08-23 09:50:00,23.84,23.85,23.83,23.84,11200.0,12.6801,12.6854,12.6748,12.6801,11200.0
2005-08-23 09:55:00,23.84,23.85,23.82,23.85,15000.0,12.6801,12.6854,12.6695,12.6854,15000.0
2005-08-23 10:00:00,23.85,23.85,23.82,23.84,11000.0,12.6854,12.6854,12.6695,12.6801,11000.0
2005-08-23 10:05:00,23.85,23.9,23.85,23.9,16400.0,12.6854,12.712,12.6854,12.712,16400.0
2005-08-23 10:10:00,23.9,23.93,23.88,23.93,9600.0,12.712,12.728,12.7014,12.728,9600.0
2005-08-23 10:15:00,23.93,23.94,23.92,23.92,7200.0,12.728,12.7333,12.7227,12.7227,7200.0
2005-08-23 10:20:00,23.92,23.97,23.91,23.97,13000.0,12.7227,12.7493,12.7173,12.7493,13000.0
2005-08-23 10:25:00,23.97,23.98,23.96,23.96,21600.0,12.7493,12.7546,12.7439,12.7439,21600.0
2005-08-23 10:30:00,23.96,23.96,23.94,23.95,9000.0,12.7439,12.7439,12.7333,12.7386,9000.0
2005-08-23 10:35:00,23.95,23.95,23.91,23.91,10400.0,12.7386,12.7386,12.7173,12.7173,10400.0
2005-08-23 10:40:00,23.9,23.91,23.9,23.91,268200.0,12.712,12.7173,12.712,12.7173,268200.0
2005-08-23 10:45:00,23.91,23.93,23.91,23.93,23000.0,12.7173,12.728,12.7173,12.728,23000.0
2005-08-23 10:50:00,23.93,23.93,23.92,23.92,8600.0,12.728,12.728,12.7227,12.7227,8600.0
2005-08-23 10:55:00,23.92,23.92,23.88,23.89,22800.0,12.7227,12.7227,12.7014,12.7067,22800.0
2005-08-23 11:00:00,23.89,23.9,23.89,23.9,18200.0,12.7067,12.712,12.7067,12.712,18200.0
2005-08-23 11:05:00,23.9,23.92,23.89,23.92,32200.0,12.712,12.7227,12.7067,12.7227,32200.0
2005-08-23 11:10:00,23.92,23.93,23.92,23.93,11200.0,12.7227,12.728,12.7227,12.728,11200.0
2005-08-23 11:15:00,23.93,23.93,23.93,23.93,10000.0,12.728,12.728,12.728,12.728,10000.0
2005-08-23 11:20:00,23.94,23.96,23.94,23.95,14400.0,12.7333,12.7439,12.7333,12.7386,14400.0
2005-08-23 11:25:00,23.95,23.96,23.95,23.96,19400.0,12.7386,12.7439,12.7386,12.7439,19400.0
2005-08-23 11:30:00,23.95,23.96,23.93,23.93,9600.0,12.7386,12.7439,12.728,12.728,9600.0
2005-08-23 11:35:00,23.93,23.93,23.9,23.91,15400.0,12.728,12.728,12.712,12.7173,15400.0
2005-08-23 11:40:00,23.9,23.9,23.87,23.88,16200.0,12.712,12.712,12.6961,12.7014,16200.0
2005-08-23 11:45:00,23.87,23.88,23.85,23.85,22800.0,12.6961,12.7014,12.6854,12.6854,22800.0
2005-08-23 11:50:00,23.85,23.86,23.85,23.86,16800.0,12.6854,12.6908,12.6854,12.6908,16800.0
2005-08-23 11:55:00,23.86,23.87,23.86,23.87,6600.0,12.6908,12.6961,12.6908,12.6961,6600.0
2005-08-23 12:00:00,23.87,23.87,23.82,23.82,24400.0,12.6961,12.6961,12.6695,12.6695,24400.0
2005-08-23 12:05:00,23.82,23.82,23.81,23.81,4600.0,12.6695,12.6695,12.6642,12.6642,4600.0
2005-08-23 12:10:00,23.82,23.83,23.82,23.82,7800.0,12.6695,12.6748,12.6695,12.6695,7800.0
2005-08-23 12:15:00,23.82,23.84,23.82,23.84,16600.0,12.6695,12.6801,12.6695,12.6801,16600.0
2005-08-23 12:20:00,23.84,23.85,23.84,23.84,10400.0,12.6801,12.6854,12.6801,12.6801,10400.0
2005-08-23 12:25:00,23.84,23.84,23.83,23.84,8400.0,12.6801,12.6801,12.6748,12.6801,8400.0
2005-08-23 12:30:00,23.83,23.84,23.83,23.84,12400.0,12.6748,12.6801,12.6748,12.6801,12400.0
2005-08-23 12:35:00,23.84,23.86,23.84,23.85,12200.0,12.6801,12.6908,12.6801,12.6854,12200.0
2005-08-23 12:40:00,23.85,23.86,23.85,23.85,5400.0,12.6854,12.6908,12.6854,12.6854,5400.0
2005-08-23 12:45:00,23.86,23.86,23.85,23.86,3600.0,12.6908,12.6908,12.6854,12.6908,3600.0
2005-08-23 12:50:00,23.86,23.86,23.85,23.85,4200.0,12.6908,12.6908,12.6854,12.6854,4200.0
2005-08-23 12:55:00,23.86,23.86,23.85,23.86,8200.0,12.6908,12.6908,12.6854,12.6908,8200.0
2005-08-23 13:00:00,23.86,23.86,23.85,23.85,210800.0,12.6908,12.6908,12.6854,12.6854,210800.0
2005-08-23 13:05:00,23.86,23.86,23.85,23.86,5600.0,12.6908,12.6908,12.6854,12.6908,5600.0
2005-08-23 13:10:00,23.86,23.86,23.86,23.86,9800.0,12.6908,12.6908,12.6908,12.6908,9800.0
2005-08-23 13:15:00,23.86,23.86,23.85,23.85,10600.0,12.6908,12.6908,12.6854,12.6854,10600.0
2005-08-23 13:20:00,23.85,23.85,23.84,23.84,9400.0,12.6854,12.6854,12.6801,12.6801,9400.0
2005-08-23 13:25:00,23.85,23.85,23.84,23.84,13000.0,12.6854,12.6854,12.6801,12.6801,13000.0
2005-08-23 13:30:00,23.85,23.86,23.85,23.86,13200.0,12.6854,12.6908,12.6854,12.6908,13200.0
2005-08-23 13:35:00,23.88,23.88,23.87,23.88,13800.0,12.7014,12.7014,12.6961,12.7014,13800.0
2005-08-23 13:40:00,23.88,23.91,23.88,23.91,23600.0,12.7014,12.7173,12.7014,12.7173,23600.0
2005-08-23 13:45:00,23.91,23.91,23.9,23.91,19200.0,12.7173,12.7173,12.712,12.7173,19200.0
2005-08-23 13:50:00,23.9,23.91,23.9,23.9,8000.0,12.712,12.7173,12.712,12.712,8000.0
2005-08-23 13:55:00,23.9,23.9,23.88,23.89,163000.0,12.712,12.712,12.7014,12.7067,163000.0
2005-08-23 14:00:00,23.89,23.9,23.89,23.89,84600.0,12.7067,12.712,12.7067,12.7067,84600.0
2005-08-23 14:05:00,23.89,23.9,23.88,23.9,13400.0,12.7067,12.712,12.7014,12.712,13400.0
2005-08-23 14:10:00,23.9,23.9,23.89,23.89,25600.0,12.712,12.712,12.7067,12.7067,25600.0
2005-08-23 14:15:00,23.89,23.89,23.87,23.88,7400.0,12.7067,12.7067,12.6961,12.7014,7400.0
2005-08-23 14:20:00,23.87,23.9,23.86,23.9,27400.0,12.6961,12.712,12.6908,12.712,27400.0
2005-08-23 14:25:00,23.89,23.9,23.89,23.9,20000.0,12.7067,12.712,12.7067,12.712,20000.0
2005-08-23 14:30:00,23.9,23.9,23.89,23.9,15400.0,12.712,12.712,12.7067,12.712,15400.0
2005-08-23 14:35:00,23.9,23.9,23.9,23.9,20200.0,12.712,12.712,12.712,12.712,20200.0
2005-08-23 14:40:00,23.9,23.9,23.9,23.9,26600.0,12.712,12.712,12.712,12.712,26600.0
2005-08-23 14:45:00,23.9,23.9,23.89,23.89,15200.0,12.712,12.712,12.7067,12.7067,15200.0
2005-08-23 14:50:00,23.89,23.89,23.86,23.87,8800.0,12.7067,12.7067,12.6908,12.6961,8800.0
2005-08-23 14:55:00,23.87,23.87,23.86,23.87,4600.0,12.6961,12.6961,12.6908,12.6961,4600.0
2005-08-23 15:00:00,23.88,23.88,23.86,23.87,29200.0,12.7014,12.7014,12.6908,12.6961,29200.0
2005-08-23 15:05:00,23.86,23.86,23.84,23.84,59600.0,12.6908,12.6908,12.6801,12.6801,59600.0
2005-08-23 15:10:00,23.84,23.84,23.83,23.84,21400.0,12.6801,12.6801,12.6748,12.6801,21400.0
2005-08-23 15:15:00,23.84,23.84,23.83,23.83,18800.0,12.6801,12.6801,12.6748,12.6748,18800.0
2005-08-23 15:20:00,23.84,23.85,23.83,23.85,23200.0,12.6801,12.6854,12.6748,12.6854,23200.0
2005-08-23 15:25:00,23.85,23.86,23.85,23.86,18200.0,12.6854,12.6908,12.6854,12.6908,18200.0
2005-08-23 15:30:00,23.86,23.87,23.86,23.86,24400.0,12.6908,12.6961,12.6908,12.6908,24400.0
2005-08-23 15:35:00,23.86,23.86,23.83,23.84,36600.0,12.6908,12.6908,12.6748,12.6801,36600.0
2005-08-23 15:40:00,23.83,23.84,23.83,23.84,34400.0,12.6748,12.6801,12.6748,12.6801,34400.0
2005-08-23 15:45:00,23.83,23.86,23.83,23.85,62000.0,12.6748,12.6908,12.6748,12.6854,62000.0
2005-08-23 15:50:00,23.85,23.85,23.84,23.84,50000.0,12.6854,12.6854,12.6801,12.6801,50000.0
2005-08-23 15:55:00,23.84,23.85,23.82,23.83,136600.0,12.6801,12.6854,12.6695,12.6748,136600.0
2005-08-24 09:30:00,23.63,23.79,23.63,23.79,55000.0,12.5684,12.6535,12.5684,12.6535,55000.0
2005-08-24 09:35:00,23.8,23.81,23.75,23.8,24800.0,12.6588,12.6642,12.6322,12.6588,24800.0
2005-08-24 09:40:00,23.78,23.8,23.78,23.79,16800.0,12.6482,12.6588,12.6482,12.6535,16800.0
2005-08-24 09:45:00,23.8,23.8,23.78,23.79,21600.0,12.6588,12.6588,12.6482,12.6535,21600.0
2005-08-24 09:50:00,23.79,23.83,23.79,23.83,27800.0,12.6535,12.6748,12.6535,12.6748,27800.0
2005-08-24 09:55:00,23.83,23.83,23.78,23.81,21400.0,12.6748,12.6748,12.6482,12.6642,21400.0
2005-08-24 10:00:00,23.82,23.84,23.79,23.79,26000.0,12.6695,12.6801,12.6535,12.6535,26000.0
2005-08-24 10:05:00,23.79,23.84,23.79,23.83,24000.0,12.6535,12.6801,12.6535,12.6748,24000.0
2005-08-24 10:10:00,23.83,23.87,23.83,23.85,26600.0,12.6748,12.6961,12.6748,12.6854,26600.0
2005-08-24 10:15:00,23.85,23.85,23.84,23.85,15200.0,12.6854,12.6854,12.6801,12.6854,15200.0
2005-08-24 10:20:00,23.84,23.85,23.84,23.84,11400.0,12.6801,12.6854,12.6801,12.6801,11400.0
2005-08-24 10:25:00,23.85,23.86,23.84,23.86,16000.0,12.6854,12.6908,12.6801,12.6908,16000.0
2005-08-24 10:30:00,23.85,23.88,23.84,23.88,17400.0,12.6854,12.7014,12.6801,12.7014,17400.0
2005-08-24 10:35:00,23.88,23.89,23.85,23.85,17600.0,12.7014,12.7067,12.6854,12.6854,17600.0
2005-08-24 10:40:00,23.86,23.88,23.85,23.88,11400.0,12.6908,12.7014,12.6854,12.7014,11400.0
2005-08-24 10:45:00,23.88,23.9,23.88,23.88,23200.0,12.7014,12.712,12.7014,12.7014,23200.0
2005-08-24 10:50:00,23.89,23.89,23.87,23.89,12000.0,12.7067,12.7067,12.6961,12.7067,12000.0
2005-08-24 10:55:00,23.89,23.89,23.86,23.86,15000.0,12.7067,12.7067,12.6908,12.6908,15000.0
2005-08-24 11:00:00,23.86,23.86,23.84,23.84,19400.0,12.6908,12.6908,12.6801,12.6801,19400.0
2005-08-24 11:05:00,23.84,23.84,23.82,23.82,10400.0,12.6801,12.6801,12.6695,12.6695,10400.0
2005-08-24 11:10:00,23.82,23.82,23.82,23.82,11200.0,12.6695,12.6695,12.6695,12.6695,11200.0
2005-08-24 11:15:00,23.82,23.82,23.81,23.82,20800.0,12.6695,12.6695,12.6642,12.6695,20800.0
2005-08-24 11:20:00,23.82,23.84,23.82,23.84,61000.0,12.6695,12.6801,12.6695,12.6801,61000.0
2005-08-24 11:25:00,23.84,23.84,23.82,23.83,155000.0,12.6801,12.6801,12.6695,12.6748,155000.0
2005-08-24 11:30:00,23.83,23.83,23.82,23.82,14600.0,12.6748,12.6748,12.6695,12.6695,14600.0
2005-08-24 11:35:00,23.82,23.82,23.81,23.81,10600.0,12.6695,12.6695,12.6642,12.6642,10600.0
2005-08-24 11:40:00,23.81,23.82,23.81,23.82,14400.0,12.6642,12.6695,12.6642,12.6695,14400.0
2005-08-24 11:45:00,23.82,23.82,23.82,23.82,38200.0,12.6695,12.6695,12.6695,12.6695,38200.0
2005-08-24 11:50:00,23.82,23.83,23.82,23.83,63600.0,12.6695,12.6748,12.6695,12.6748,63600.0
2005-08-24 11:55:00,23.83,23.86,23.83,23.84,66000.0,12.6748,12.6908,12.6748,12.6801,66000.0
2005-08-24 12:00:00,23.84,23.84,23.82,23.82,8200.0,12.6801,12.6801,12.6695,12.6695,8200.0
2005-08-24 12:05:00,23.83,23.84,23.83,23.84,7000.0,12.6748,12.6801,12.6748,12.6801,7000.0
2005-08-24 12:10:00,23.84,23.85,23.84,23.84,14000.0,12.6801,12.6854,12.6801,12.6801,14000.0
2005-08-24 12:15:00,23.84,23.84,23.83,23.84,7000.0,12.6801,12.6801,12.6748,12.6801,7000.0
2005-08-24 12:20:00,23.84,23.85,23.84,23.85,8600.0,12.6801,12.6854,12.6801,12.6854,8600.0
2005-08-24 12:25:00,23.85,23.86,23.85,23.86,12800.0,12.6854,12.6908,12.6854,12.6908,12800.0
2005-08-24 12:30:00,23.87,23.87,23.86,23.86,6800.0,12.6961,12.6961,12.6908,12.6908,6800.0
2005-08-24 12:35:00,23.85,23.85,23.84,23.84,4000.0,12.6854,12.6854,12.6801,12.6801,4000.0
2005-08-24 12:40:00,23.83,23.85,23.83,23.85,12000.0,12.6748,12.6854,12.6748,12.6854,12000.0
2005-08-24 12:45:00,23.85,23.85,23.83,23.83,9600.0,12.6854,12.6854,12.6748,12.6748,9600.0
2005-08-24 12:50:00,23.84,23.84,23.83,23.84,11000.0,12.6801,12.6801,12.6748,12.6801,11000.0
2005-08-24 12:55:00,23.85,23.86,23.83,23.83,8600.0,12.6854,12.6908,12.6748,12.6748,8600.0
2005-08-24 13:00:00,23.84,23.84,23.83,23.83,46000.0,12.6801,12.6801,12.6748,12.6748,46000.0
2005-08-24 13:05:00,23.84,23.84,23.83,23.83,6800.0,12.6801,12.6801,12.6748,12.6748,6800.0
2005-08-24 13:10:00,23.83,23.83,23.82,23.82,5200.0,12.6748,12.6748,12.6695,12.6695,5200.0
2005-08-24 13:15:00,23.83,23.83,23.82,23.82,18000.0,12.6748,12.6748,12.6695,12.6695,18000.0
2005-08-24 13:20:00,23.82,23.82,23.8,23.8,20800.0,12.6695,12.6695,12.6588,12.6588,20800.0
2005-08-24 13:25:00,23.8,23.81,23.8,23.81,7600.0,12.6588,12.6642,12.6588,12.6642,7600.0
2005-08-24 13:30:00,23.81,23.82,23.81,23.82,6400.0,12.6642,12.6695,12.6642,12.6695,6400.0
2005-08-24 13:35:00,23.82,23.83,23.81,23.81,19800.0,12.6695,12.6748,12.6642,12.6642,19800.0
2005-08-24 13:40:00,23.82,23.83,23.82,23.83,10600.0,12.6695,12.6748,12.6695,12.6748,10600.0
2005-08-24 13:45:00,23.84,23.84,23.83,23.83,21400.0,12.6801,12.6801,12.6748,12.6748,21400.0
2005-08-24 13:50:00,23.84,23.84,23.81,23.81,30400.0,12.6801,12.6801,12.6642,12.6642,30400.0
2005-08-24 13:55:00,23.81,23.82,23.8,23.8,62400.0,12.6642,12.6695,12.6588,12.6588,62400.0
2005-08-24 14:00:00,23.81,23.81,23.8,23.8,17400.0,12.6642,12.6642,12.6588,12.6588,17400.0
2005-08-24 14:05:00,23.8,23.81,23.78,23.81,13200.0,12.6588,12.6642,12.6482,12.6642,13200.0
2005-08-24 14:10:00,23.81,23.81,23.8,23.81,7400.0,12.6642,12.6642,12.6588,12.6642,7400.0
2005-08-24 14:15:00,23.81,23.83,23.81,23.83,17600.0,12.6642,12.6748,12.6642,12.6748,17600.0
2005-08-24 14:20:00,23.83,23.83,23.81,23.82,45000.0,12.6748,12.6748,12.6642,12.6695,45000.0
2005-08-24 14:25:00,23.82,23.83,23.8,23.82,9400.0,12.6695,12.6748,12.6588,12.6695,9400.0
2005-08-24 14:30:00,23.82,23.84,23.81,23.81,25600.0,12.6695,12.6801,12.6642,12.6642,25600.0
2005-08-24 14:35:00,23.81,23.82,23.81,23.81,13000.0,12.6642,12.6695,12.6642,12.6642,13000.0
2005-08-24 14:40:00,23.82,23.83,23.81,23.82,13000.0,12.6695,12.6748,12.6642,12.6695,13000.0
2005-08-24 14:45:00,23.82,23.82,23.81,23.81,32400.0,12.6695,12.6695,12.6642,12.6642,32400.0
2005-08-24 14:50:00,23.81,23.82,23.81,23.82,10000.0,12.6642,12.6695,12.6642,12.6695,10000.0
2005-08-24 14:55:00,23.82,23.82,23.79,23.79,31800.0,12.6695,12.6695,12.6535,12.6535,31800.0
2005-08-24 15:00:00,23.79,23.79,23.76,23.78,60000.0,12.6535,12.6535,12.6376,12.6482,60000.0
2005-08-24 15:05:00,23.78,23.78,23.76,23.76,47400.0,12.6482,12.6482,12.6376,12.6376,47400.0
2005-08-24 15:10:00,23.76,23.77,23.74,23.74,44400.0,12.6376,12.6429,12.6269,12.6269,44400.0
2005-08-24 15:15:00,23.74,23.75,23.74,23.75,23200.0,12.6269,12.6322,12.6269,12.6322,23200.0
2005-08-24 15:20:00,23.75,23.77,23.75,23.76,27400.0,12.6322,12.6429,12.6322,12.6376,27400.0
2005-08-24 15:25:00,23.77,23.77,23.75,23.76,20800.0,12.6429,12.6429,12.6322,12.6376,20800.0
2005-08-24 15:30:00,23.76,23.78,23.75,23.77,58200.0,12.6376,12.6482,12.6322,12.6429,58200.0
2005-08-24 15:35:00,23.78,23.81,23.77,23.81,20400.0,12.6482,12.6642,12.6429,12.6642,20400.0
2005-08-24 15:40:00,23.81,23.81,23.79,23.79,14800.0,12.6642,12.6642,12.6535,12.6535,14800.0
2005-08-24 15:45:00,23.79,23.79,23.78,23.78,30600.0,12.6535,12.6535,12.6482,12.6482,30600.0
2005-08-24 15:50:00,23.78,23.79,23.78,23.78,30800.0,12.6482,12.6535,12.6482,12.6482,30800.0
2005-08-24 15:55:00,23.78,23.79,23.78,23.78,27200.0,12.6482,12.6535,12.6482,12.6482,27200.0
2005-08-25 09:30:00,23.5,23.5,23.5,23.5,415800.0,12.4993,12.4993,12.4993,12.4993,415800.0
2005-08-25 09:35:00,23.5,23.55,23.45,23.52,587200.0,12.4993,12.5259,12.4727,12.5099,587200.0
2005-08-25 09:40:00,23.52,23.59,23.5,23.51,111200.0,12.5099,12.5471,12.4993,12.5046,111200.0
2005-08-25 09:45:00,23.52,23.52,23.5,23.5,428000.0,12.5099,12.5099,12.4993,12.4993,428000.0
2005-08-25 09:50:00,23.5,23.53,23.5,23.51,73400.0,12.4993,12.5152,12.4993,12.5046,73400.0
2005-08-25 09:55:00,23.49,23.51,23.45,23.49,143400.0,12.494,12.5046,12.4727,12.494,143400.0
2005-08-25 10:00:00,23.48,23.5,23.48,23.49,177400.0,12.4886,12.4993,12.4886,12.494,177400.0
2005-08-25 10:05:00,23.49,23.49,23.46,23.48,133600.0,12.494,12.494,12.478,12.4886,133600.0
2005-08-25 10:10:00,23.49,23.5,23.48,23.49,64200.0,12.494,12.4993,12.4886,12.494,64200.0
2005-08-25 10:15:00,23.49,23.5,23.48,23.49,35400.0,12.494,12.4993,12.4886,12.494,35400.0
2005-08-25 10:20:00,23.48,23.48,23.48,23.48,21400.0,12.4886,12.4886,12.4886,12.4886,21400.0
2005-08-25 10:25:00,23.48,23.48,23.48,23.48,127600.0,12.4886,12.4886,12.4886,12.4886,127600.0
2005-08-25 10:30:00,23.48,23.49,23.48,23.48,153800.0,12.4886,12.494,12.4886,12.4886,153800.0
2005-08-25 10:35:00,23.48,23.49,23.48,23.48,28000.0,12.4886,12.494,12.4886,12.4886,28000.0
2005-08-25 10:40:00,23.48,23.49,23.48,23.49,43600.0,12.4886,12.494,12.4886,12.494,43600.0
2005-08-25 10:45:00,23.48,23.49,23.48,23.48,72000.0,12.4886,12.494,12.4886,12.4886,72000.0
2005-08-25 10:50:00,23.49,23.49,23.48,23.48,18800.0,12.494,12.494,12.4886,12.4886,18800.0
2005-08-25 10:55:00,23.48,23.49,23.48,23.49,313200.0,12.4886,12.494,12.4886,12.494,313200.0
2005-08-25 11:00:00,23.49,23.5,23.48,23.5,35000.0,12.494,12.4993,12.4886,12.4993,35000.0
2005-08-25 11:05:00,23.5,23.53,23.5,23.52,150400.0,12.4993,12.5152,12.4993,12.5099,150400.0
2005-08-25 11:10:00,23.52,23.55,23.52,23.55,45800.0,12.5099,12.5259,12.5099,12.5259,45800.0
2005-08-25 11:15:00,23.55,23.55,23.54,23.55,26400.0,12.5259,12.5259,12.5205,12.5259,26400.0
2005-08-25 11:20:00,23.55,23.55,23.55,23.55,114800.0,12.5259,12.5259,12.5259,12.5259,114800.0
2005-08-25 11:25:00,23.55,23.58,23.55,23.57,118000.0,12.5259,12.5418,12.5259,12.5365,118000.0
2005-08-25 11:30:00,23.57,23.58,23.55,23.56,101400.0,12.5365,12.5418,12.5259,12.5312,101400.0
2005-08-25 11:35:00,23.55,23.57,23.54,23.57,492200.0,12.5259,12.5365,12.5205,12.5365,492200.0
2005-08-25 11:40:00,23.57,23.57,23.56,23.57,10000.0,12.5365,12.5365,12.5312,12.5365,10000.0
2005-08-25 11:45:00,23.57,23.58,23.57,23.58,9400.0,12.5365,12.5418,12.5365,12.5418,9400.0
2005-08-25 11:50:00,23.58,23.58,23.57,23.58,37600.0,12.5418,12.5418,12.5365,12.5418,37600.0
2005-08-25 11:55:00,23.58,23.58,23.56,23.56,13000.0,12.5418,12.5418,12.5312,12.5312,13000.0
2005-08-25 12:00:00,23.56,23.57,23.56,23.57,51200.0,12.5312,12.5365,12.5312,12.5365,51200.0
2005-08-25 12:05:00,23.56,23.57,23.56,23.57,22200.0,12.5312,12.5365,12.5312,12.5365,22200.0
2005-08-25 12:10:00,23.56,23.57,23.55,23.55,173000.0,12.5312,12.5365,12.5259,12.5259,173000.0
2005-08-25 12:15:00,23.55,23.56,23.54,23.55,156800.0,12.5259,12.5312,12.5205,12.5259,156800.0
2005-08-25 12:20:00,23.55,23.56,23.52,23.52,70000.0,12.5259,12.5312,12.5099,12.5099,70000.0
2005-08-25 12:25:00,23.52,23.52,23.5,23.5,41800.0,12.5099,12.5099,12.4993,12.4993,41800.0
2005-08-25 12:30:00,23.5,23.57,23.5,23.5,85800.0,12.4993,12.5365,12.4993,12.4993,85800.0
2005-08-25 12:35:00,23.5,23.5,23.5,23.5,34200.0,12.4993,12.4993,12.4993,12.4993,34200.0
2005-08-25 12:40:00,23.5,23.5,23.5,23.5,8400.0,12.4993,12.4993,12.4993,12.4993,8400.0
2005-08-25 12:45:00,23.5,23.5,23.49,23.5,16400.0,12.4993,12.4993,12.494,12.4993,16400.0
2005-08-25 12:50:00,23.5,23.52,23.5,23.52,17000.0,12.4993,12.5099,12.4993,12.5099,17000.0
2005-08-25 12:55:00,23.52,23.52,23.52,23.52,11000.0,12.5099,12.5099,12.5099,12.5099,11000.0
2005-08-25 13:00:00,23.52,23.52,23.52,23.52,16200.0,12.5099,12.5099,12.5099,12.5099,16200.0
2005-08-25 13:05:00,23.52,23.52,23.51,23.52,6400.0,12.5099,12.5099,12.5046,12.5099,6400.0
2005-08-25 13:10:00,23.51,23.52,23.51,23.52,11000.0,12.5046,12.5099,12.5046,12.5099,11000.0
2005-08-25 13:15:00,23.52,23.52,23.51,23.52,17800.0,12.5099,12.5099,12.5046,12.5099,17800.0
2005-08-25 13:20:00,23.52,23.54,23.52,23.53,36400.0,12.5099,12.5205,12.5099,12.5152,36400.0
2005-08-25 13:25:00,23.54,23.55,23.53,23.54,19600.0,12.5205,12.5259,12.5152,12.5205,19600.0
2005-08-25 13:30:00,23.54,23.55,23.54,23.54,36200.0,12.5205,12.5259,12.5205,12.5205,36200.0
2005-08-25 13:35:00,23.55,23.56,23.54,23.54,64400.0,12.5259,12.5312,12.5205,12.5205,64400.0
2005-08-25 13:40:00,23.54,23.56,23.54,23.55,30800.0,12.5205,12.5312,12.5205,12.5259,30800.0
2005-08-25 13:45:00,23.54,23.55,23.54,23.54,19400.0,12.5205,12.5259,12.5205,12.5205,19400.0
2005-08-25 13:50:00,23.54,23.54,23.54,23.54,9000.0,12.5205,12.5205,12.5205,12.5205,9000.0
2005-08-25 13:55:00,23.54,23.55,23.53,23.54,23800.0,12.5205,12.5259,12.5152,12.5205,23800.0
2005-08-25 14:00:00,23.54,23.54,23.53,23.54,14600.0,12.5205,12.5205,12.5152,12.5205,14600.0
2005-08-25 14:05:00,23.54,23.54,23.54,23.54,27800.0,12.5205,12.5205,12.5205,12.5205,27800.0
2005-08-25 14:10:00,23.55,23.55,23.53,23.54,20600.0,12.5259,12.5259,12.5152,12.5205,20600.0
2005-08-25 14:15:00,23.53,23.56,23.53,23.55,64800.0,12.5152,12.5312,12.5152,12.5259,64800.0
2005-08-25 14:20:00,23.55,23.57,23.55,23.56,44800.0,12.5259,12.5365,12.5259,12.5312,44800.0
2005-08-25 14:25:00,23.56,23.57,23.55,23.57,31000.0,12.5312,12.5365,12.5259,12.5365,31000.0
2005-08-25 14:30:00,23.56,23.58,23.56,23.58,34600.0,12.5312,12.5418,12.5312,12.5418,34600.0
2005-08-25 14:35:00,23.57,23.58,23.57,23.57,31400.0,12.5365,12.5418,12.5365,12.5365,31400.0
2005-08-25 14:40:00,23.57,23.58,23.57,23.57,53800.0,12.5365,12.5418,12.5365,12.5365,53800.0
2005-08-25 14:45:00,23.57,23.58,23.57,23.58,33600.0,12.5365,12.5418,12.5365,12.5418,33600.0
2005-08-25 14:50:00,23.58,23.58,23.57,23.57,41000.0,12.5418,12.5418,12.5365,12.5365,41000.0
2005-08-25 14:55:00,23.57,23.58,23.57,23.58,38200.0,12.5365,12.5418,12.5365,12.5418,38200.0
2005-08-25 15:00:00,23.58,23.59,23.57,23.57,45400.0,12.5418,12.5471,12.5365,12.5365,45400.0
2005-08-25 15:05:00,23.57,23.57,23.56,23.56,12800.0,12.5365,12.5365,12.5312,12.5312,12800.0
2005-08-25 15:10:00,23.57,23.57,23.56,23.56,13400.0,12.5365,12.5365,12.5312,12.5312,13400.0
2005-08-25 15:15:00,23.56,23.56,23.55,23.55,26400.0,12.5312,12.5312,12.5259,12.5259,26400.0
2005-08-25 15:20:00,23.55,23.55,23.54,23.55,18000.0,12.5259,12.5259,12.5205,12.5259,18000.0
2005-08-25 15:25:00,23.55,23.55,23.53,23.54,18200.0,12.5259,12.5259,12.5152,12.5205,18200.0
2005-08-25 15:30:00,23.53,23.54,23.53,23.54,19200.0,12.5152,12.5205,12.5152,12.5205,19200.0
2005-08-25 15:35:00,23.54,23.54,23.53,23.54,14000.0,12.5205,12.5205,12.5152,12.5205,14000.0
2005-08-25 15:40:00,23.54,23.54,23.53,23.54,128800.0,12.5205,12.5205,12.5152,12.5205,128800.0
2005-08-25 15:45:00,23.54,23.55,23.53,23.54,39000.0,12.5205,12.5259,12.5152,12.5205,39000.0
2005-08-25 15:50:00,23.53,23.54,23.5,23.51,132800.0,12.5152,12.5205,12.4993,12.5046,132800.0
2005-08-25 15:55:00,23.51,23.52,23.5,23.52,140200.0,12.5046,12.5099,12.4993,12.5099,140200.0
2005-08-26 09:30:00,23.51,23.53,23.43,23.49,45600.0,12.5046,12.5152,12.462,12.494,45600.0
2005-08-26 09:35:00,23.5,23.5,23.46,23.46,26000.0,12.4993,12.4993,12.478,12.478,26000.0
2005-08-26 09:40:00,23.47,23.53,23.46,23.52,55200.0,12.4833,12.5152,12.478,12.5099,55200.0
2005-08-26 09:45:00,23.52,23.52,23.43,23.43,17600.0,12.5099,12.5099,12.462,12.462,17600.0
2005-08-26 09:50:00,23.43,23.52,23.43,23.51,14200.0,12.462,12.5099,12.462,12.5046,14200.0
2005-08-26 09:55:00,23.5,23.5,23.49,23.49,28200.0,12.4993,12.4993,12.494,12.494,28200.0
2005-08-26 10:00:00,23.5,23.52,23.46,23.47,40400.0,12.4993,12.5099,12.478,12.4833,40400.0
2005-08-26 10:05:00,23.47,23.5,23.47,23.5,53400.0,12.4833,12.4993,12.4833,12.4993,53400.0
2005-08-26 10:10:00,23.5,23.51,23.45,23.47,27200.0,12.4993,12.5046,12.4727,12.4833,27200.0
2005-08-26 10:15:00,23.47,23.5,23.46,23.46,36600.0,12.4833,12.4993,12.478,12.478,36600.0
2005-08-26 10:20:00,23.47,23.5,23.46,23.49,53600.0,12.4833,12.4993,12.478,12.494,53600.0
2005-08-26 10:25:00,23.49,23.5,23.49,23.49,27200.0,12.494,12.4993,12.494,12.494,27200.0
2005-08-26 10:30:00,23.49,23.5,23.48,23.5,172000.0,12.494,12.4993,12.4886,12.4993,172000.0
2005-08-26 10:35:00,23.5,23.5,23.49,23.49,42200.0,12.4993,12.4993,12.494,12.494,42200.0
2005-08-26 10:40:00,23.5,23.5,23.48,23.48,15600.0,12.4993,12.4993,12.4886,12.4886,15600.0
2005-08-26 10:45:00,23.48,23.5,23.48,23.48,24200.0,12.4886,12.4993,12.4886,12.4886,24200.0
2005-08-26 10:50:00,23.48,23.5,23.47,23.48,24200.0,12.4886,12.4993,12.4833,12.4886,24200.0
2005-08-26 10:55:00,23.48,23.49,23.48,23.48,34800.0,12.4886,12.494,12.4886,12.4886,34800.0
2005-08-26 11:00:00,23.49,23.5,23.48,23.5,24200.0,12.494,12.4993,12.4886,12.4993,24200.0
2005-08-26 11:05:00,23.5,23.5,23.49,23.49,13200.0,12.4993,12.4993,12.494,12.494,13200.0
2005-08-26 11:10:00,23.5,23.5,23.49,23.49,16800.0,12.4993,12.4993,12.494,12.494,16800.0
2005-08-26 11:15:00,23.49,23.5,23.47,23.47,46000.0,12.494,12.4993,12.4833,12.4833,46000.0
2005-08-26 11:20:00,23.47,23.48,23.45,23.45,17000.0,12.4833,12.4886,12.4727,12.4727,17000.0
2005-08-26 11:25:00,23.46,23.47,23.45,23.46,66400.0,12.478,12.4833,12.4727,12.478,66400.0
2005-08-26 11:30:00,23.45,23.46,23.43,23.43,20000.0,12.4727,12.478,12.462,12.462,20000.0
2005-08-26 11:35:00,23.43,23.44,23.43,23.44,10200.0,12.462,12.4674,12.462,12.4674,10200.0
2005-08-26 11:40:00,23.43,23.45,23.43,23.45,55000.0,12.462,12.4727,12.462,12.4727,55000.0
2005-08-26 11:45:00,23.45,23.45,23.44,23.44,55600.0,12.4727,12.4727,12.4674,12.4674,55600.0
2005-08-26 11:50:00,23.45,23.45,23.44,23.44,19600.0,12.4727,12.4727,12.4674,12.4674,19600.0
2005-08-26 11:55:00,23.44,23.45,23.43,23.43,17000.0,12.4674,12.4727,12.462,12.462,17000.0
2005-08-26 12:00:00,23.43,23.43,23.42,23.42,104400.0,12.462,12.462,12.4567,12.4567,104400.0
2005-08-26 12:05:00,23.42,23.43,23.42,23.42,51200.0,12.4567,12.462,12.4567,12.4567,51200.0
2005-08-26 12:10:00,23.42,23.43,23.42,23.43,35400.0,12.4567,12.462,12.4567,12.462,35400.0
2005-08-26 12:15:00,23.43,23.43,23.43,23.43,8400.0,12.462,12.462,12.462,12.462,8400.0
2005-08-26 12:20:00,23.43,23.43,23.43,23.43,3000.0,12.462,12.462,12.462,12.462,3000.0
2005-08-26 12:25:00,23.43,23.43,23.43,23.43,7000.0,12.462,12.462,12.462,12.462,7000.0
2005-08-26 12:30:00,23.43,23.43,23.43,23.43,10800.0,12.462,12.462,12.462,12.462,10800.0
2005-08-26 12:35:00,23.43,23.45,23.43,23.45,11400.0,12.462,12.4727,12.462,12.4727,11400.0
2005-08-26 12:40:00,23.45,23.45,23.45,23.45,8000.0,12.4727,12.4727,12.4727,12.4727,8000.0
2005-08-26 12:45:00,23.45,23.45,23.43,23.44,17200.0,12.4727,12.4727,12.462,12.4674,17200.0
2005-08-26 12:50:00,23.45,23.45,23.43,23.44,13600.0,12.4727,12.4727,12.462,12.4674,13600.0
2005-08-26 12:55:00,23.43,23.43,23.43,23.43,16200.0,12.462,12.462,12.462,12.462,16200.0
2005-08-26 13:00:00,23.43,23.46,23.43,23.46,15800.0,12.462,12.478,12.462,12.478,15800.0
2005-08-26 13:05:00,23.46,23.46,23.45,23.46,12400.0,12.478,12.478,12.4727,12.478,12400.0
2005-08-26 13:10:00,23.46,23.47,23.45,23.45,8600.0,12.478,12.4833,12.4727,12.4727,8600.0
2005-08-26 13:15:00,23.46,23.46,23.45,23.45,8400.0,12.478,12.478,12.4727,12.4727,8400.0
2005-08-26 13:20:00,23.45,23.45,23.43,23.43,14800.0,12.4727,12.4727,12.462,12.462,14800.0
2005-08-26 13:25:00,23.44,23.44,23.43,23.43,7800.0,12.4674,12.4674,12.462,12.462,7800.0
2005-08-26 13:30:00,23.43,23.43,23.43,23.43,11200.0,12.462,12.462,12.462,12.462,11200.0
2005-08-26 13:35:00,23.43,23.43,23.43,23.43,11000.0,12.462,12.462,12.462,12.462,11000.0
2005-08-26 13:40:00,23.43,23.43,23.42,23.43,12800.0,12.462,12.462,12.4567,12.462,12800.0
2005-08-26 13:45:00,23.42,23.43,23.42,23.43,5800.0,12.4567,12.462,12.4567,12.462,5800.0
2005-08-26 13:50:00,23.43,23.45,23.42,23.43,17200.0,12.462,12.4727,12.4567,12.462,17200.0
2005-08-26 13:55:00,23.43,23.43,23.42,23.43,8800.0,12.462,12.462,12.4567,12.462,8800.0
2005-08-26 14:00:00,23.42,23.42,23.42,23.42,12200.0,12.4567,12.4567,12.4567,12.4567,12200.0
2005-08-26 14:05:00,23.41,23.42,23.41,23.42,50600.0,12.4514,12.4567,12.4514,12.4567,50600.0
2005-08-26 14:10:00,23.42,23.42,23.4,23.42,57600.0,12.4567,12.4567,12.4461,12.4567,57600.0
2005-08-26 14:15:00,23.41,23.42,23.41,23.42,32400.0,12.4514,12.4567,12.4514,12.4567,32400.0
2005-08-26 14:20:00,23.42,23.45,23.41,23.44,78200.0,12.4567,12.4727,12.4514,12.4674,78200.0
2005-08-26 14:25:00,23.45,23.5,23.44,23.48,97000.0,12.4727,12.4993,12.4674,12.4886,97000.0
2005-08-26 14:30:00,23.48,23.49,23.48,23.48,18400.0,12.4886,12.494,12.4886,12.4886,18400.0
2005-08-26 14:35:00,23.48,23.48,23.48,23.48,36600.0,12.4886,12.4886,12.4886,12.4886,36600.0
2005-08-26 14:40:00,23.48,23.49,23.48,23.48,32800.0,12.4886,12.494,12.4886,12.4886,32800.0
2005-08-26 14:45:00,23.49,23.49,23.46,23.46,28600.0,12.494,12.494,12.478,12.478,28600.0
2005-08-26 14:50:00,23.45,23.49,23.45,23.48,114600.0,12.4727,12.494,12.4727,12.4886,114600.0
2005-08-26 14:55:00,23.48,23.49,23.48,23.48,24600.0,12.4886,12.494,12.4886,12.4886,24600.0
2005-08-26 15:00:00,23.48,23.49,23.48,23.49,26400.0,12.4886,12.494,12.4886,12.494,26400.0
2005-08-26 15:05:00,23.49,23.49,23.49,23.49,19800.0,12.494,12.494,12.494,12.494,19800.0
2005-08-26 15:10:00,23.49,23.49,23.48,23.48,31600.0,12.494,12.494,12.4886,12.4886,31600.0
2005-08-26 15:15:00,23.48,23.49,23.48,23.48,29800.0,12.4886,12.494,12.4886,12.4886,29800.0
2005-08-26 15:20:00,23.48,23.48,23.48,23.48,15400.0,12.4886,12.4886,12.4886,12.4886,15400.0
2005-08-26 15:25:00,23.48,23.48,23.48,23.48,28800.0,12.4886,12.4886,12.4886,12.4886,28800.0
2005-08-26 15:30:00,23.48,23.48,23.46,23.48,72800.0,12.4886,12.4886,12.478,12.4886,72800.0
2005-08-26 15:35:00,23.48,23.49,23.48,23.48,5600.0,12.4886,12.494,12.4886,12.4886,5600.0
2005-08-26 15:40:00,23.48,23.48,23.46,23.46,55200.0,12.4886,12.4886,12.478,12.478,55200.0
2005-08-26 15:45:00,23.46,23.46,23.45,23.46,32200.0,12.478,12.478,12.4727,12.478,32200.0
2005-08-26 15:50:00,23.46,23.47,23.46,23.47,41400.0,12.478,12.4833,12.478,12.4833,41400.0
2005-08-26 15:55:00,23.47,23.47,23.45,23.45,66000.0,12.4833,12.4833,12.4727,12.4727,66000.0
2005-08-29 09:30:00,23.34,23.34,23.33,23.34,58000.0,12.4142,12.4142,12.4089,12.4142,58000.0
2005-08-29 09:35:00,23.34,23.34,23.3,23.34,57600.0,12.4142,12.4142,12.3929,12.4142,57600.0
2005-08-29 09:40:00,23.34,23.39,23.33,23.35,31400.0,12.4142,12.4408,12.4089,12.4195,31400.0
2005-08-29 09:45:00,23.35,23.35,23.3,23.32,29800.0,12.4195,12.4195,12.3929,12.4035,29800.0
2005-08-29 09:50:00,23.32,23.34,23.31,23.33,30400.0,12.4035,12.4142,12.3982,12.4089,30400.0
2005-08-29 09:55:00,23.33,23.38,23.33,23.38,85800.0,12.4089,12.4354,12.4089,12.4354,85800.0
2005-08-29 10:00:00,23.37,23.4,23.36,23.37,57000.0,12.4301,12.4461,12.4248,12.4301,57000.0
2005-08-29 10:05:00,23.37,23.38,23.36,23.37,41000.0,12.4301,12.4354,12.4248,12.4301,41000.0
2005-08-29 10:10:00,23.34,23.41,23.34,23.41,74200.0,12.4142,12.4514,12.4142,12.4514,74200.0
2005-08-29 10:15:00,23.41,23.45,23.41,23.44,59200.0,12.4514,12.4727,12.4514,12.4674,59200.0
2005-08-29 10:20:00,23.44,23.45,23.43,23.45,30200.0,12.4674,12.4727,12.462,12.4727,30200.0
2005-08-29 10:25:00,23.45,23.45,23.42,23.43,34600.0,12.4727,12.4727,12.4567,12.462,34600.0
2005-08-29 10:30:00,23.42,23.43,23.4,23.4,35800.0,12.4567,12.462,12.4461,12.4461,35800.0
2005-08-29 10:35:00,23.4,23.4,23.36,23.38,24400.0,12.4461,12.4461,12.4248,12.4354,24400.0
2005-08-29 10:40:00,23.38,23.39,23.38,23.39,12400.0,12.4354,12.4408,12.4354,12.4408,12400.0
2005-08-29 10:45:00,23.39,23.4,23.39,23.39,91200.0,12.4408,12.4461,12.4408,12.4408,91200.0
2005-08-29 10:50:00,23.4,23.4,23.39,23.39,9200.0,12.4461,12.4461,12.4408,12.4408,9200.0
2005-08-29 10:55:00,23.4,23.4,23.39,23.39,8000.0,12.4461,12.4461,12.4408,12.4408,8000.0
2005-08-29 11:00:00,23.39,23.4,23.39,23.4,23000.0,12.4408,12.4461,12.4408,12.4461,23000.0
2005-08-29 11:05:00,23.39,23.43,23.39,23.43,49800.0,12.4408,12.462,12.4408,12.462,49800.0
2005-08-29 11:10:00,23.43,23.43,23.42,23.43,8200.0,12.462,12.462,12.4567,12.462,8200.0
2005-08-29 11:15:00,23.43,23.43,23.41,23.41,26800.0,12.462,12.462,12.4514,12.4514,26800.0
2005-08-29 11:20:00,23.41,23.42,23.41,23.42,40800.0,12.4514,12.4567,12.4514,12.4567,40800.0
2005-08-29 11:25:00,23.43,23.43,23.41,23.41,38600.0,12.462,12.462,12.4514,12.4514,38600.0
2005-08-29 11:30:00,23.41,23.42,23.4,23.4,11000.0,12.4514,12.4567,12.4461,12.4461,11000.0
2005-08-29 11:35:00,23.4,23.42,23.4,23.42,14000.0,12.4461,12.4567,12.4461,12.4567,14000.0
2005-08-29 11:40:00,23.41,23.42,23.4,23.4,20600.0,12.4514,12.4567,12.4461,12.4461,20600.0
2005-08-29 11:45:00,23.41,23.41,23.39,23.39,25400.0,12.4514,12.4514,12.4408,12.4408,25400.0
2005-08-29 11:50:00,23.39,23.41,23.39,23.4,14600.0,12.4408,12.4514,12.4408,12.4461,14600.0
2005-08-29 11:55:00,23.4,23.4,23.39,23.4,14400.0,12.4461,12.4461,12.4408,12.4461,14400.0
2005-08-29 12:00:00,23.39,23.4,23.39,23.39,11000.0,12.4408,12.4461,12.4408,12.4408,11000.0
2005-08-29 12:05:00,23.38,23.39,23.37,23.38,18800.0,12.4354,12.4408,12.4301,12.4354,18800.0
2005-08-29 12:10:00,23.38,23.39,23.37,23.39,16800.0,12.4354,12.4408,12.4301,12.4408,16800.0
2005-08-29 12:15:00,23.39,23.39,23.39,23.39,16800.0,12.4408,12.4408,12.4408,12.4408,16800.0
2005-08-29 12:20:00,23.38,23.39,23.38,23.39,11200.0,12.4354,12.4408,12.4354,12.4408,11200.0
2005-08-29 12:25:00,23.39,23.4,23.39,23.4,11400.0,12.4408,12.4461,12.4408,12.4461,11400.0
2005-08-29 12:30:00,23.4,23.4,23.4,23.4,10200.0,12.4461,12.4461,12.4461,12.4461,10200.0
2005-08-29 12:35:00,23.4,23.41,23.4,23.4,14000.0,12.4461,12.4514,12.4461,12.4461,14000.0
2005-08-29 12:40:00,23.4,23.42,23.4,23.42,16200.0,12.4461,12.4567,12.4461,12.4567,16200.0
2005-08-29 12:45:00,23.41,23.41,23.41,23.41,11200.0,12.4514,12.4514,12.4514,12.4514,11200.0
2005-08-29 12:50:00,23.41,23.42,23.41,23.42,9600.0,12.4514,12.4567,12.4514,12.4567,9600.0
2005-08-29 12:55:00,23.42,23.42,23.41,23.41,7000.0,12.4567,12.4567,12.4514,12.4514,7000.0
2005-08-29 13:00:00,23.41,23.5,23.41,23.5,53600.0,12.4514,12.4993,12.4514,12.4993,53600.0
2005-08-29 13:05:00,23.5,23.51,23.49,23.5,24800.0,12.4993,12.5046,12.494,12.4993,24800.0
2005-08-29 13:10:00,23.5,23.5,23.49,23.5,12800.0,12.4993,12.4993,12.494,12.4993,12800.0
2005-08-29 13:15:00,23.5,23.53,23.49,23.52,51400.0,12.4993,12.5152,12.494,12.5099,51400.0
2005-08-29 13:20:00,23.51,23.52,23.51,23.52,12400.0,12.5046,12.5099,12.5046,12.5099,12400.0
2005-08-29 13:25:00,23.52,23.53,23.52,23.53,12400.0,12.5099,12.5152,12.5099,12.5152,12400.0
2005-08-29 13:30:00,23.53,23.53,23.52,23.52,14200.0,12.5152,12.5152,12.5099,12.5099,14200.0
2005-08-29 13:35:00,23.52,23.52,23.51,23.51,15800.0,12.5099,12.5099,12.5046,12.5046,15800.0
2005-08-29 13:40:00,23.51,23.53,23.51,23.53,51000.0,12.5046,12.5152,12.5046,12.5152,51000.0
2005-08-29 13:45:00,23.53,23.56,23.53,23.55,46000.0,12.5152,12.5312,12.5152,12.5259,46000.0
2005-08-29 13:50:00,23.56,23.57,23.55,23.56,18200.0,12.5312,12.5365,12.5259,12.5312,18200.0
2005-08-29 13:55:00,23.55,23.55,23.54,23.55,12200.0,12.5259,12.5259,12.5205,12.5259,12200.0
2005-08-29 14:00:00,23.54,23.55,23.54,23.54,10200.0,12.5205,12.5259,12.5205,12.5205,10200.0
2005-08-29 14:05:00,23.54,23.54,23.51,23.51,14200.0,12.5205,12.5205,12.5046,12.5046,14200.0
2005-08-29 14:10:00,23.51,23.51,23.5,23.51,10600.0,12.5046,12.5046,12.4993,12.5046,10600.0
2005-08-29 14:15:00,23.51,23.51,23.5,23.5,5000.0,12.5046,12.5046,12.4993,12.4993,5000.0
2005-08-29 14:20:00,23.51,23.53,23.5,23.53,10800.0,12.5046,12.5152,12.4993,12.5152,10800.0
2005-08-29 14:25:00,23.53,23.54,23.53,23.54,13800.0,12.5152,12.5205,12.5152,12.5205,13800.0
2005-08-29 14:30:00,23.54,23.54,23.54,23.54,15400.0,12.5205,12.5205,12.5205,12.5205,15400.0
2005-08-29 14:35:00,23.54,23.54,23.54,23.54,4200.0,12.5205,12.5205,12.5205,12.5205,4200.0
2005-08-29 14:40:00,23.54,23.54,23.54,23.54,19400.0,12.5205,12.5205,12.5205,12.5205,19400.0
2005-08-29 14:45:00,23.54,23.54,23.53,23.54,14400.0,12.5205,12.5205,12.5152,12.5205,14400.0
2005-08-29 14:50:00,23.54,23.54,23.53,23.53,9200.0,12.5205,12.5205,12.5152,12.5152,9200.0
2005-08-29 14:55:00,23.53,23.53,23.52,23.53,16200.0,12.5152,12.5152,12.5099,12.5152,16200.0
2005-08-29 15:00:00,23.52,23.54,23.52,23.54,23200.0,12.5099,12.5205,12.5099,12.5205,23200.0
2005-08-29 15:05:00,23.54,23.55,23.54,23.55,35800.0,12.5205,12.5259,12.5205,12.5259,35800.0
2005-08-29 15:10:00,23.55,23.56,23.55,23.56,59200.0,12.5259,12.5312,12.5259,12.5312,59200.0
2005-08-29 15:15:00,23.56,23.56,23.55,23.55,11200.0,12.5312,12.5312,12.5259,12.5259,11200.0
2005-08-29 15:20:00,23.55,23.55,23.54,23.55,27200.0,12.5259,12.5259,12.5205,12.5259,27200.0
2005-08-29 15:25:00,23.55,23.56,23.53,23.53,19600.0,12.5259,12.5312,12.5152,12.5152,19600.0
2005-08-29 15:30:00,23.53,23.54,23.53,23.54,29600.0,12.5152,12.5205,12.5152,12.5205,29600.0
2005-08-29 15:35:00,23.54,23.54,23.54,23.54,9800.0,12.5205,12.5205,12.5205,12.5205,9800.0
2005-08-29 15:40:00,23.54,23.54,23.53,23.54,27400.0,12.5205,12.5205,12.5152,12.5205,27400.0
2005-08-29 15:45:00,23.54,23.54,23.53,23.53,38400.0,12.5205,12.5205,12.5152,12.5152,38400.0
2005-08-29 15:50:00,23.53,23.53,23.53,23.53,22000.0,12.5152,12.5152,12.5152,12.5152,22000.0
2005-08-29 15:55:00,23.53,23.53,23.52,23.52,123800.0,12.5152,12.5152,12.5099,12.5099,123800.0
2005-08-30 09:30:00,23.47,23.47,23.32,23.34,43000.0,12.4833,12.4833,12.4035,12.4142,43000.0
2005-08-30 09:35:00,23.34,23.45,23.34,23.41,80200.0,12.4142,12.4727,12.4142,12.4514,80200.0
2005-08-30 09:40:00,23.4,23.42,23.38,23.38,156200.0,12.4461,12.4567,12.4354,12.4354,156200.0
2005-08-30 09:45:00,23.4,23.41,23.35,23.36,102800.0,12.4461,12.4514,12.4195,12.4248,102800.0
2005-08-30 09:50:00,23.36,23.39,23.35,23.36,62000.0,12.4248,12.4408,12.4195,12.4248,62000.0
2005-08-30 09:55:00,23.36,23.36,23.32,23.36,55800.0,12.4248,12.4248,12.4035,12.4248,55800.0
2005-08-30 10:00:00,23.36,23.39,23.35,23.37,70800.0,12.4248,12.4408,12.4195,12.4301,70800.0
2005-08-30 10:05:00,23.37,23.39,23.35,23.36,74200.0,12.4301,12.4408,12.4195,12.4248,74200.0
2005-08-30 10:10:00,23.36,23.38,23.35,23.38,21800.0,12.4248,12.4354,12.4195,12.4354,21800.0
2005-08-30 10:15:00,23.37,23.38,23.36,23.36,54000.0,12.4301,12.4354,12.4248,12.4248,54000.0
2005-08-30 10:20:00,23.36,23.38,23.35,23.36,12000.0,12.4248,12.4354,12.4195,12.4248,12000.0
2005-08-30 10:25:00,23.36,23.36,23.35,23.36,37600.0,12.4248,12.4248,12.4195,12.4248,37600.0
2005-08-30 10:30:00,23.36,23.38,23.35,23.37,51200.0,12.4248,12.4354,12.4195,12.4301,51200.0
2005-08-30 10:35:00,23.37,23.38,23.32,23.35,110400.0,12.4301,12.4354,12.4035,12.4195,110400.0
2005-08-30 10:40:00,23.35,23.36,23.3,23.33,99200.0,12.4195,12.4248,12.3929,12.4089,99200.0
2005-08-30 10:45:00,23.33,23.34,23.31,23.33,78200.0,12.4089,12.4142,12.3982,12.4089,78200.0
2005-08-30 10:50:00,23.33,23.34,23.3,23.34,50000.0,12.4089,12.4142,12.3929,12.4142,50000.0
2005-08-30 10:55:00,23.34,23.34,23.32,23.32,43600.0,12.4142,12.4142,12.4035,12.4035,43600.0
2005-08-30 11:00:00,23.32,23.33,23.31,23.33,26200.0,12.4035,12.4089,12.3982,12.4089,26200.0
2005-08-30 11:05:00,23.32,23.32,23.29,23.29,8000.0,12.4035,12.4035,12.3876,12.3876,8000.0
2005-08-30 11:10:00,23.3,23.3,23.29,23.29,37200.0,12.3929,12.3929,12.3876,12.3876,37200.0
2005-08-30 11:15:00,23.29,23.3,23.28,23.3,34200.0,12.3876,12.3929,12.3823,12.3929,34200.0
2005-08-30 11:20:00,23.3,23.3,23.28,23.29,19000.0,12.3929,12.3929,12.3823,12.3876,19000.0
2005-08-30 11:25:00,23.29,23.33,23.29,23.33,59200.0,12.3876,12.4089,12.3876,12.4089,59200.0
2005-08-30 11:30:00,23.33,23.35,23.32,23.33,38000.0,12.4089,12.4195,12.4035,12.4089,38000.0
2005-08-30 11:35:00,23.32,23.34,23.3,23.32,26600.0,12.4035,12.4142,12.3929,12.4035,26600.0
2005-08-30 11:40:00,23.31,23.32,23.27,23.29,21600.0,12.3982,12.4035,12.3769,12.3876,21600.0
2005-08-30 11:45:00,23.29,23.3,23.28,23.3,18800.0,12.3876,12.3929,12.3823,12.3929,18800.0
2005-08-30 11:50:00,23.3,23.3,23.28,23.29,11800.0,12.3929,12.3929,12.3823,12.3876,11800.0
2005-08-30 11:55:00,23.28,23.3,23.28,23.29,14600.0,12.3823,12.3929,12.3823,12.3876,14600.0
2005-08-30 12:00:00,23.28,23.28,23.26,23.27,107600.0,12.3823,12.3823,12.3716,12.3769,107600.0
2005-08-30 12:05:00,23.27,23.27,23.25,23.26,45200.0,12.3769,12.3769,12.3663,12.3716,45200.0
2005-08-30 12:10:00,23.26,23.27,23.26,23.26,49800.0,12.3716,12.3769,12.3716,12.3716,49800.0
2005-08-30 12:15:00,23.26,23.27,23.25,23.27,131200.0,12.3716,12.3769,12.3663,12.3769,131200.0
2005-08-30 12:20:00,23.27,23.29,23.26,23.29,50800.0,12.3769,12.3876,12.3716,12.3876,50800.0
2005-08-30 12:25:00,23.29,23.3,23.29,23.29,23200.0,12.3876,12.3929,12.3876,12.3876,23200.0
2005-08-30 12:30:00,23.3,23.3,23.29,23.29,31600.0,12.3929,12.3929,12.3876,12.3876,31600.0
2005-08-30 12:35:00,23.29,23.3,23.29,23.3,13600.0,12.3876,12.3929,12.3876,12.3929,13600.0
2005-08-30 12:40:00,23.3,23.31,23.28,23.28,40200.0,12.3929,12.3982,12.3823,12.3823,40200.0
2005-08-30 12:45:00,23.29,23.33,23.29,23.32,18000.0,12.3876,12.4089,12.3876,12.4035,18000.0
2005-08-30 12:50:00,23.33,23.34,23.33,23.33,12400.0,12.4089,12.4142,12.4089,12.4089,12400.0
2005-08-30 12:55:00,23.33,23.33,23.32,23.33,8000.0,12.4089,12.4089,12.4035,12.4089,8000.0
2005-08-30 13:00:00,23.33,23.33,23.32,23.33,11200.0,12.4089,12.4089,12.4035,12.4089,11200.0
2005-08-30 13:05:00,23.32,23.33,23.31,23.31,19400.0,12.4035,12.4089,12.3982,12.3982,19400.0
2005-08-30 13:10:00,23.31,23.31,23.29,23.31,9400.0,12.3982,12.3982,12.3876,12.3982,9400.0
2005-08-30 13:15:00,23.31,23.31,23.29,23.3,16000.0,12.3982,12.3982,12.3876,12.3929,16000.0
2005-08-30 13:20:00,23.3,23.31,23.3,23.31,11200.0,12.3929,12.3982,12.3929,12.3982,11200.0
2005-08-30 13:25:00,23.31,23.31,23.29,23.3,18000.0,12.3982,12.3982,12.3876,12.3929,18000.0
2005-08-30 13:30:00,23.3,23.3,23.29,23.3,40000.0,12.3929,12.3929,12.3876,12.3929,40000.0
2005-08-30 13:35:00,23.3,23.32,23.29,23.31,31000.0,12.3929,12.4035,12.3876,12.3982,31000.0
2005-08-30 13:40:00,23.31,23.33,23.31,23.32,16400.0,12.3982,12.4089,12.3982,12.4035,16400.0
2005-08-30 13:45:00,23.33,23.33,23.3,23.3,28400.0,12.4089,12.4089,12.3929,12.3929,28400.0
2005-08-30 13:50:00,23.3,23.31,23.28,23.28,16800.0,12.3929,12.3982,12.3823,12.3823,16800.0
2005-08-30 13:55:00,23.28,23.28,23.27,23.27,10200.0,12.3823,12.3823,12.3769,12.3769,10200.0
2005-08-30 14:00:00,23.28,23.29,23.25,23.25,51400.0,12.3823,12.3876,12.3663,12.3663,51400.0
2005-08-30 14:05:00,23.25,23.27,23.24,23.27,80000.0,12.3663,12.3769,12.361,12.3769,80000.0
2005-08-30 14:10:00,23.27,23.3,23.27,23.28,19600.0,12.3769,12.3929,12.3769,12.3823,19600.0
2005-08-30 14:15:00,23.28,23.28,23.23,23.25,84200.0,12.3823,12.3823,12.3557,12.3663,84200.0
2005-08-30 14:20:00,23.24,23.26,23.24,23.24,37600.0,12.361,12.3716,12.361,12.361,37600.0
2005-08-30 14:25:00,23.24,23.24,23.23,23.23,43000.0,12.361,12.361,12.3557,12.3557,43000.0
2005-08-30 14:30:00,23.22,23.24,23.2,23.2,84400.0,12.3503,12.361,12.3397,12.3397,84400.0
2005-08-30 14:35:00,23.21,23.22,23.19,23.2,43200.0,12.345,12.3503,12.3344,12.3397,43200.0
2005-08-30 14:40:00,23.2,23.22,23.2,23.21,56000.0,12.3397,12.3503,12.3397,12.345,56000.0
2005-08-30 14:45:00,23.21,23.22,23.2,23.2,51200.0,12.345,12.3503,12.3397,12.3397,51200.0
2005-08-30 14:50:00,23.2,23.21,23.16,23.17,63200.0,12.3397,12.345,12.3184,12.3238,63200.0
2005-08-30 14:55:00,23.17,23.18,23.14,23.14,76200.0,12.3238,12.3291,12.3078,12.3078,76200.0
2005-08-30 15:00:00,23.14,23.16,23.13,23.14,174400.0,12.3078,12.3184,12.3025,12.3078,174400.0
2005-08-30 15:05:00,23.14,23.17,23.14,23.17,74000.0,12.3078,12.3238,12.3078,12.3238,74000.0
2005-08-30 15:10:00,23.17,23.18,23.16,23.17,58600.0,12.3238,12.3291,12.3184,12.3238,58600.0
2005-08-30 15:15:00,23.17,23.18,23.16,23.18,312400.0,12.3238,12.3291,12.3184,12.3291,312400.0
2005-08-30 15:20:00,23.18,23.24,23.18,23.23,62800.0,12.3291,12.361,12.3291,12.3557,62800.0
2005-08-30 15:25:00,23.22,23.22,23.18,23.18,553800.0,12.3503,12.3503,12.3291,12.3291,553800.0
2005-08-30 15:30:00,23.18,23.27,23.18,23.24,103000.0,12.3291,12.3769,12.3291,12.361,103000.0
2005-08-30 15:35:00,23.26,23.26,23.23,23.25,123800.0,12.3716,12.3716,12.3557,12.3663,123800.0
2005-08-30 15:40:00,23.25,23.25,23.22,23.23,270400.0,12.3663,12.3663,12.3503,12.3557,270400.0
2005-08-30 15:45:00,23.23,23.24,23.22,23.23,72400.0,12.3557,12.361,12.3503,12.3557,72400.0
2005-08-30 15:50:00,23.23,23.23,23.2,23.2,225600.0,12.3557,12.3557,12.3397,12.3397,225600.0
2005-08-30 15:55:00,23.18,23.2,23.18,23.2,288200.0,12.3291,12.3397,12.3291,12.3397,288200.0
2005-08-31 09:30:00,23.2,23.2,23.15,23.15,25200.0,12.3397,12.3397,12.3131,12.3131,25200.0
2005-08-31 09:35:00,23.15,23.23,23.15,23.21,43800.0,12.3131,12.3557,12.3131,12.345,43800.0
2005-08-31 09:40:00,23.21,23.21,23.17,23.18,32200.0,12.345,12.345,12.3238,12.3291,32200.0
2005-08-31 09:45:00,23.18,23.21,23.18,23.21,13600.0,12.3291,12.345,12.3291,12.345,13600.0
2005-08-31 09:50:00,23.21,23.21,23.16,23.16,32200.0,12.345,12.345,12.3184,12.3184,32200.0
2005-08-31 09:55:00,23.15,23.16,23.13,23.14,64800.0,12.3131,12.3184,12.3025,12.3078,64800.0
2005-08-31 10:00:00,23.13,23.13,23.06,23.1,69400.0,12.3025,12.3025,12.2652,12.2865,69400.0
2005-08-31 10:05:00,23.1,23.1,23.05,23.05,58400.0,12.2865,12.2865,12.2599,12.2599,58400.0
2005-08-31 10:10:00,23.05,23.05,23.04,23.05,93400.0,12.2599,12.2599,12.2546,12.2599,93400.0
2005-08-31 10:15:00,23.05,23.08,23.05,23.07,66600.0,12.2599,12.2759,12.2599,12.2706,66600.0
2005-08-31 10:20:00,23.07,23.07,23.05,23.07,34000.0,12.2706,12.2706,12.2599,12.2706,34000.0
2005-08-31 10:25:00,23.06,23.07,23.03,23.04,123600.0,12.2652,12.2706,12.2493,12.2546,123600.0
2005-08-31 10:30:00,23.04,23.06,23.04,23.05,60000.0,12.2546,12.2652,12.2546,12.2599,60000.0
2005-08-31 10:35:00,23.05,23.13,23.05,23.12,61000.0,12.2599,12.3025,12.2599,12.2972,61000.0
2005-08-31 10:40:00,23.12,23.13,23.07,23.07,94200.0,12.2972,12.3025,12.2706,12.2706,94200.0
2005-08-31 10:45:00,23.07,23.07,23.06,23.06,36000.0,12.2706,12.2706,12.2652,12.2652,36000.0
2005-08-31 10:50:00,23.05,23.06,23.04,23.06,34200.0,12.2599,12.2652,12.2546,12.2652,34200.0
2005-08-31 10:55:00,23.06,23.06,23.03,23.04,66400.0,12.2652,12.2652,12.2493,12.2546,66400.0
2005-08-31 11:00:00,23.05,23.07,23.04,23.07,79000.0,12.2599,12.2706,12.2546,12.2706,79000.0
2005-08-31 11:05:00,23.06,23.08,23.06,23.08,143200.0,12.2652,12.2759,12.2652,12.2759,143200.0
2005-08-31 11:10:00,23.08,23.08,23.07,23.08,56200.0,12.2759,12.2759,12.2706,12.2759,56200.0
2005-08-31 11:15:00,23.08,23.08,23.03,23.03,160600.0,12.2759,12.2759,12.2493,12.2493,160600.0
2005-08-31 11:20:00,23.03,23.08,23.03,23.07,166000.0,12.2493,12.2759,12.2493,12.2706,166000.0
2005-08-31 11:25:00,23.07,23.08,23.07,23.07,64800.0,12.2706,12.2759,12.2706,12.2706,64800.0
2005-08-31 11:30:00,23.08,23.09,23.07,23.08,59400.0,12.2759,12.2812,12.2706,12.2759,59400.0
2005-08-31 11:35:00,23.08,23.09,23.08,23.09,42000.0,12.2759,12.2812,12.2759,12.2812,42000.0
2005-08-31 11:40:00,23.09,23.09,23.07,23.09,83400.0,12.2812,12.2812,12.2706,12.2812,83400.0
2005-08-31 11:45:00,23.09,23.09,23.08,23.08,18800.0,12.2812,12.2812,12.2759,12.2759,18800.0
2005-08-31 11:50:00,23.09,23.09,23.08,23.08,16000.0,12.2812,12.2812,12.2759,12.2759,16000.0
2005-08-31 11:55:00,23.08,23.08,23.08,23.08,5000.0,12.2759,12.2759,12.2759,12.2759,5000.0
2005-08-31 12:00:00,23.08,23.08,23.08,23.08,15600.0,12.2759,12.2759,12.2759,12.2759,15600.0
2005-08-31 12:05:00,23.08,23.08,23.05,23.07,112000.0,12.2759,12.2759,12.2599,12.2706,112000.0
2005-08-31 12:10:00,23.07,23.07,23.03,23.03,37400.0,12.2706,12.2706,12.2493,12.2493,37400.0
2005-08-31 12:15:00,23.03,23.04,23.02,23.04,35600.0,12.2493,12.2546,12.244,12.2546,35600.0
2005-08-31 12:20:00,23.04,23.04,23.03,23.04,19800.0,12.2546,12.2546,12.2493,12.2546,19800.0
2005-08-31 12:25:00,23.03,23.04,23.01,23.01,33400.0,12.2493,12.2546,12.2387,12.2387,33400.0
2005-08-31 12:30:00,23.01,23.02,23.0,23.0,36800.0,12.2387,12.244,12.2333,12.2333,36800.0
2005-08-31 12:35:00,23.0,23.01,22.99,23.0,74600.0,12.2333,12.2387,12.228,12.2333,74600.0
2005-08-31 12:40:00,23.0,23.0,22.96,22.96,31600.0,12.2333,12.2333,12.2121,12.2121,31600.0
2005-08-31 12:45:00,22.96,22.97,22.93,22.95,95600.0,12.2121,12.2174,12.1961,12.2067,95600.0
2005-08-31 12:50:00,22.95,22.99,22.95,22.99,41800.0,12.2067,12.228,12.2067,12.228,41800.0
2005-08-31 12:55:00,22.99,23.0,22.95,22.95,59400.0,12.228,12.2333,12.2067,12.2067,59400.0
2005-08-31 13:00:00,22.95,22.97,22.93,22.96,59400.0,12.2067,12.2174,12.1961,12.2121,59400.0
2005-08-31 13:05:00,22.96,22.97,22.96,22.97,15600.0,12.2121,12.2174,12.2121,12.2174,15600.0
2005-08-31 13:10:00,22.97,23.03,22.97,23.03,93200.0,12.2174,12.2493,12.2174,12.2493,93200.0
2005-08-31 13:15:00,23.04,23.05,23.02,23.04,33600.0,12.2546,12.2599,12.244,12.2546,33600.0
2005-08-31 13:20:00,23.04,23.05,23.04,23.05,15400.0,12.2546,12.2599,12.2546,12.2599,15400.0
2005-08-31 13:25:00,23.04,23.07,23.04,23.07,26400.0,12.2546,12.2706,12.2546,12.2706,26400.0
2005-08-31 13:30:00,23.06,23.08,23.06,23.06,41000.0,12.2652,12.2759,12.2652,12.2652,41000.0
2005-08-31 13:35:00,23.06,23.07,23.05,23.05,145800.0,12.2652,12.2706,12.2599,12.2599,145800.0
2005-08-31 13:40:00,23.05,23.05,23.05,23.05,12600.0,12.2599,12.2599,12.2599,12.2599,12600.0
2005-08-31 13:45:00,23.05,23.05,23.0,23.0,61400.0,12.2599,12.2599,12.2333,12.2333,61400.0
2005-08-31 13:50:00,22.99,22.99,22.97,22.97,104600.0,12.228,12.228,12.2174,12.2174,104600.0
2005-08-31 13:55:00,22.96,23.0,22.96,22.98,166800.0,12.2121,12.2333,12.2121,12.2227,166800.0
2005-08-31 14:00:00,22.98,22.98,22.93,22.95,81400.0,12.2227,12.2227,12.1961,12.2067,81400.0
2005-08-31 14:05:00,22.95,22.95,22.92,22.92,78000.0,12.2067,12.2067,12.1908,12.1908,78000.0
2005-08-31 14:10:00,22.92,22.95,22.92,22.93,93800.0,12.1908,12.2067,12.1908,12.1961,93800.0
2005-08-31 14:15:00,22.93,22.95,22.93,22.93,41400.0,12.1961,12.2067,12.1961,12.1961,41400.0
2005-08-31 14:20:00,22.93,22.93,22.91,22.92,59200.0,12.1961,12.1961,12.1855,12.1908,59200.0
2005-08-31 14:25:00,22.92,22.96,22.92,22.95,32000.0,12.1908,12.2121,12.1908,12.2067,32000.0
2005-08-31 14:30:00,22.96,22.99,22.95,22.98,59400.0,12.2121,12.228,12.2067,12.2227,59400.0
2005-08-31 14:35:00,22.98,22.99,22.96,22.96,80600.0,12.2227,12.228,12.2121,12.2121,80600.0
2005-08-31 14:40:00,22.96,22.96,22.96,22.96,81400.0,12.2121,12.2121,12.2121,12.2121,81400.0
2005-08-31 14:45:00,22.96,22.97,22.95,22.96,37800.0,12.2121,12.2174,12.2067,12.2121,37800.0
2005-08-31 14:50:00,22.96,22.96,22.91,22.95,60200.0,12.2121,12.2121,12.1855,12.2067,60200.0
2005-08-31 14:55:00,22.93,22.98,22.93,22.98,114800.0,12.1961,12.2227,12.1961,12.2227,114800.0
2005-08-31 15:00:00,22.98,23.03,22.98,23.0,87400.0,12.2227,12.2493,12.2227,12.2333,87400.0
2005-08-31 15:05:00,23.0,23.02,23.0,23.02,51200.0,12.2333,12.244,12.2333,12.244,51200.0
2005-08-31 15:10:00,23.02,23.03,22.97,23.0,240600.0,12.244,12.2493,12.2174,12.2333,240600.0
2005-08-31 15:15:00,23.0,23.03,22.99,23.03,288600.0,12.2333,12.2493,12.228,12.2493,288600.0
2005-08-31 15:20:00,23.03,23.03,23.02,23.02,81400.0,12.2493,12.2493,12.244,12.244,81400.0
2005-08-31 15:25:00,23.02,23.04,23.02,23.04,95600.0,12.244,12.2546,12.244,12.2546,95600.0
2005-08-31 15:30:00,23.04,23.06,23.01,23.06,243800.0,12.2546,12.2652,12.2387,12.2652,243800.0
2005-08-31 15:35:00,23.06,23.06,23.04,23.04,82000.0,12.2652,12.2652,12.2546,12.2546,82000.0
2005-08-31 15:40:00,23.05,23.05,23.0,23.04,230800.0,12.2599,12.2599,12.2333,12.2546,230800.0
2005-08-31 15:45:00,23.03,23.05,23.03,23.05,129400.0,12.2493,12.2599,12.2493,12.2599,129400.0
2005-08-31 15:50:00,23.05,23.06,23.03,23.04,227400.0,12.2599,12.2652,12.2493,12.2546,227400.0
2005-08-31 15:55:00,23.04,23.07,23.03,23.06,178400.0,12.2546,12.2706,12.2493,12.2652,178400.0
2005-09-01 09:30:00,23.03,23.07,23.03,23.05,36200.0,12.2493,12.2706,12.2493,12.2599,36200.0
2005-09-01 09:35:00,23.07,23.07,23.04,23.06,34800.0,12.2706,12.2706,12.2546,12.2652,34800.0
2005-09-01 09:40:00,23.06,23.07,23.05,23.06,251800.0,12.2652,12.2706,12.2599,12.2652,251800.0
2005-09-01 09:45:00,23.06,23.06,23.02,23.03,122000.0,12.2652,12.2652,12.244,12.2493,122000.0
2005-09-01 09:50:00,23.06,23.08,23.05,23.05,126400.0,12.2652,12.2759,12.2599,12.2599,126400.0
2005-09-01 09:55:00,23.05,23.06,23.04,23.05,158200.0,12.2599,12.2652,12.2546,12.2599,158200.0
2005-09-01 10:00:00,23.05,23.06,23.02,23.04,43000.0,12.2599,12.2652,12.244,12.2546,43000.0
2005-09-01 10:05:00,23.04,23.05,23.03,23.05,27000.0,12.2546,12.2599,12.2493,12.2599,27000.0
2005-09-01 10:10:00,23.06,23.06,23.05,23.05,129800.0,12.2652,12.2652,12.2599,12.2599,129800.0
2005-09-01 10:15:00,23.05,23.05,23.0,23.01,164000.0,12.2599,12.2599,12.2333,12.2387,164000.0
2005-09-01 10:20:00,23.0,23.01,23.0,23.0,45800.0,12.2333,12.2387,12.2333,12.2333,45800.0
2005-09-01 10:25:00,23.0,23.01,23.0,23.0,81000.0,12.2333,12.2387,12.2333,12.2333,81000.0
2005-09-01 10:30:00,23.0,23.0,22.99,23.0,89600.0,12.2333,12.2333,12.228,12.2333,89600.0
2005-09-01 10:35:00,23.0,23.0,22.99,23.0,62400.0,12.2333,12.2333,12.228,12.2333,62400.0
2005-09-01 10:40:00,23.0,23.02,23.0,23.02,92600.0,12.2333,12.244,12.2333,12.244,92600.0
2005-09-01 10:45:00,23.02,23.04,23.01,23.04,128400.0,12.244,12.2546,12.2387,12.2546,128400.0
2005-09-01 10:50:00,23.04,23.05,23.04,23.05,56800.0,12.2546,12.2599,12.2546,12.2599,56800.0
2005-09-01 10:55:00,23.05,23.05,23.04,23.04,103200.0,12.2599,12.2599,12.2546,12.2546,103200.0
2005-09-01 11:00:00,23.04,23.05,23.03,23.04,212400.0,12.2546,12.2599,12.2493,12.2546,212400.0
2005-09-01 11:05:00,23.04,23.04,23.01,23.01,38600.0,12.2546,12.2546,12.2387,12.2387,38600.0
2005-09-01 11:10:00,23.01,23.03,23.0,23.02,148400.0,12.2387,12.2493,12.2333,12.244,148400.0
2005-09-01 11:15:00,23.02,23.04,23.01,23.02,19200.0,12.244,12.2546,12.2387,12.244,19200.0
2005-09-01 11:20:00,23.02,23.06,23.0,23.05,56600.0,12.244,12.2652,12.2333,12.2599,56600.0
2005-09-01 11:25:00,23.05,23.08,23.05,23.07,132800.0,12.2599,12.2759,12.2599,12.2706,132800.0
2005-09-01 11:30:00,23.06,23.07,23.04,23.05,60000.0,12.2652,12.2706,12.2546,12.2599,60000.0
2005-09-01 11:35:00,23.05,23.07,23.05,23.05,91400.0,12.2599,12.2706,12.2599,12.2599,91400.0
2005-09-01 11:40:00,23.05,23.07,23.05,23.05,106200.0,12.2599,12.2706,12.2599,12.2599,106200.0
2005-09-01 11:45:00,23.04,23.05,23.04,23.04,44800.0,12.2546,12.2599,12.2546,12.2546,44800.0
2005-09-01 11:50:00,23.04,23.08,23.04,23.07,243000.0,12.2546,12.2759,12.2546,12.2706,243000.0
2005-09-01 11:55:00,23.07,23.11,23.07,23.1,43200.0,12.2706,12.2918,12.2706,12.2865,43200.0
2005-09-01 12:00:00,23.1,23.1,23.06,23.07,62800.0,12.2865,12.2865,12.2652,12.2706,62800.0
2005-09-01 12:05:00,23.07,23.08,23.07,23.08,37200.0,12.2706,12.2759,12.2706,12.2759,37200.0
2005-09-01 12:10:00,23.08,23.09,23.07,23.09,40200.0,12.2759,12.2812,12.2706,12.2812,40200.0
2005-09-01 12:15:00,23.09,23.09,23.07,23.08,33400.0,12.2812,12.2812,12.2706,12.2759,33400.0
2005-09-01 12:20:00,23.08,23.09,23.07,23.08,31600.0,12.2759,12.2812,12.2706,12.2759,31600.0
2005-09-01 12:25:00,23.08,23.09,23.07,23.09,34000.0,12.2759,12.2812,12.2706,12.2812,34000.0
2005-09-01 12:30:00,23.09,23.09,23.08,23.09,67000.0,12.2812,12.2812,12.2759,12.2812,67000.0
2005-09-01 12:35:00,23.09,23.09,23.08,23.09,32400.0,12.2812,12.2812,12.2759,12.2812,32400.0
2005-09-01 12:40:00,23.1,23.1,23.09,23.1,15200.0,12.2865,12.2865,12.2812,12.2865,15200.0
2005-09-01 12:45:00,23.1,23.1,23.08,23.09,49400.0,12.2865,12.2865,12.2759,12.2812,49400.0
2005-09-01 12:50:00,23.1,23.1,23.09,23.09,32000.0,12.2865,12.2865,12.2812,12.2812,32000.0
2005-09-01 12:55:00,23.09,23.09,23.07,23.09,22000.0,12.2812,12.2812,12.2706,12.2812,22000.0
2005-09-01 13:00:00,23.09,23.1,23.09,23.1,21600.0,12.2812,12.2865,12.2812,12.2865,21600.0
2005-09-01 13:05:00,23.09,23.1,23.07,23.08,26400.0,12.2812,12.2865,12.2706,12.2759,26400.0
2005-09-01 13:10:00,23.08,23.1,23.08,23.08,34200.0,12.2759,12.2865,12.2759,12.2759,34200.0
2005-09-01 13:15:00,23.08,23.1,23.08,23.1,58400.0,12.2759,12.2865,12.2759,12.2865,58400.0
2005-09-01 13:20:00,23.1,23.1,23.09,23.1,19600.0,12.2865,12.2865,12.2812,12.2865,19600.0
2005-09-01 13:25:00,23.1,23.1,23.1,23.1,40600.0,12.2865,12.2865,12.2865,12.2865,40600.0
2005-09-01 13:30:00,23.1,23.1,23.09,23.1,27600.0,12.2865,12.2865,12.2812,12.2865,27600.0
2005-09-01 13:35:00,23.1,23.1,23.09,23.09,22800.0,12.2865,12.2865,12.2812,12.2812,22800.0
2005-09-01 13:40:00,23.09,23.09,23.05,23.05,16400.0,12.2812,12.2812,12.2599,12.2599,16400.0
2005-09-01 13:45:00,23.05,23.07,23.05,23.06,23400.0,12.2599,12.2706,12.2599,12.2652,23400.0
2005-09-01 13:50:00,23.06,23.06,23.04,23.06,16200.0,12.2652,12.2652,12.2546,12.2652,16200.0
2005-09-01 13:55:00,23.06,23.09,23.06,23.08,25000.0,12.2652,12.2812,12.2652,12.2759,25000.0
2005-09-01 14:00:00,23.08,23.09,23.05,23.06,26000.0,12.2759,12.2812,12.2599,12.2652,26000.0
2005-09-01 14:05:00,23.06,23.07,23.05,23.06,15600.0,12.2652,12.2706,12.2599,12.2652,15600.0
2005-09-01 14:10:00,23.06,23.1,23.06,23.08,32000.0,12.2652,12.2865,12.2652,12.2759,32000.0
2005-09-01 14:15:00,23.08,23.09,23.08,23.08,24800.0,12.2759,12.2812,12.2759,12.2759,24800.0
2005-09-01 14:20:00,23.09,23.13,23.09,23.11,42000.0,12.2812,12.3025,12.2812,12.2918,42000.0
2005-09-01 14:25:00,23.11,23.11,23.1,23.11,19400.0,12.2918,12.2918,12.2865,12.2918,19400.0
2005-09-01 14:30:00,23.11,23.15,23.11,23.15,33800.0,12.2918,12.3131,12.2918,12.3131,33800.0
2005-09-01 14:35:00,23.15,23.15,23.14,23.15,17800.0,12.3131,12.3131,12.3078,12.3131,17800.0
2005-09-01 14:40:00,23.15,23.16,23.15,23.16,46000.0,12.3131,12.3184,12.3131,12.3184,46000.0
2005-09-01 14:45:00,23.16,23.16,23.13,23.13,22600.0,12.3184,12.3184,12.3025,12.3025,22600.0
2005-09-01 14:50:00,23.14,23.15,23.13,23.14,30000.0,12.3078,12.3131,12.3025,12.3078,30000.0
2005-09-01 14:55:00,23.15,23.15,23.06,23.09,106200.0,12.3131,12.3131,12.2652,12.2812,106200.0
2005-09-01 15:00:00,23.09,23.13,23.09,23.12,41200.0,12.2812,12.3025,12.2812,12.2972,41200.0
2005-09-01 15:05:00,23.12,23.13,23.1,23.11,14200.0,12.2972,12.3025,12.2865,12.2918,14200.0
2005-09-01 15:10:00,23.11,23.11,23.08,23.1,20600.0,12.2918,12.2918,12.2759,12.2865,20600.0
2005-09-01 15:15:00,23.1,23.13,23.09,23.09,21800.0,12.2865,12.3025,12.2812,12.2812,21800.0
2005-09-01 15:20:00,23.09,23.11,23.09,23.1,15200.0,12.2812,12.2918,12.2812,12.2865,15200.0
2005-09-01 15:25:00,23.1,23.11,23.09,23.09,19200.0,12.2865,12.2918,12.2812,12.2812,19200.0
2005-09-01 15:30:00,23.09,23.1,23.05,23.06,31400.0,12.2812,12.2865,12.2599,12.2652,31400.0
2005-09-01 15:35:00,23.06,23.07,23.06,23.07,17400.0,12.2652,12.2706,12.2652,12.2706,17400.0
2005-09-01 15:40:00,23.06,23.07,23.05,23.07,28800.0,12.2652,12.2706,12.2599,12.2706,28800.0
2005-09-01 15:45:00,23.06,23.07,23.06,23.07,43200.0,12.2652,12.2706,12.2652,12.2706,43200.0
2005-09-01 15:50:00,23.07,23.07,23.05,23.06,30400.0,12.2706,12.2706,12.2599,12.2652,30400.0
2005-09-01 15:55:00,23.06,23.06,23.05,23.05,50800.0,12.2652,12.2652,12.2599,12.2599,50800.0
2005-09-02 09:30:00,23.05,23.18,23.05,23.14,55000.0,12.2599,12.3291,12.2599,12.3078,55000.0
2005-09-02 09:35:00,23.15,23.15,23.08,23.08,40600.0,12.3131,12.3131,12.2759,12.2759,40600.0
2005-09-02 09:40:00,23.08,23.11,23.04,23.11,23200.0,12.2759,12.2918,12.2546,12.2918,23200.0
2005-09-02 09:45:00,23.1,23.11,23.07,23.07,18400.0,12.2865,12.2918,12.2706,12.2706,18400.0
2005-09-02 09:50:00,23.06,23.07,23.0,23.0,19600.0,12.2652,12.2706,12.2333,12.2333,19600.0
2005-09-02 09:55:00,23.0,23.0,22.97,23.0,71600.0,12.2333,12.2333,12.2174,12.2333,71600.0
2005-09-02 10:00:00,23.0,23.0,22.96,23.0,29200.0,12.2333,12.2333,12.2121,12.2333,29200.0
2005-09-02 10:05:00,22.99,23.02,22.96,22.98,134600.0,12.228,12.244,12.2121,12.2227,134600.0
2005-09-02 10:10:00,22.97,22.99,22.96,22.98,32600.0,12.2174,12.228,12.2121,12.2227,32600.0
2005-09-02 10:15:00,22.97,23.18,22.97,23.18,120000.0,12.2174,12.3291,12.2174,12.3291,120000.0
2005-09-02 10:20:00,23.17,23.18,23.09,23.11,80000.0,12.3238,12.3291,12.2812,12.2918,80000.0
2005-09-02 10:25:00,23.1,23.13,23.04,23.04,28800.0,12.2865,12.3025,12.2546,12.2546,28800.0
2005-09-02 10:30:00,23.06,23.07,23.03,23.03,50200.0,12.2652,12.2706,12.2493,12.2493,50200.0
2005-09-02 10:35:00,23.03,23.05,23.0,23.02,19400.0,12.2493,12.2599,12.2333,12.244,19400.0
2005-09-02 10:40:00,23.01,23.04,23.0,23.03,27400.0,12.2387,12.2546,12.2333,12.2493,27400.0
2005-09-02 10:45:00,23.03,23.05,23.02,23.05,18200.0,12.2493,12.2599,12.244,12.2599,18200.0
2005-09-02 10:50:00,23.04,23.04,23.01,23.02,16400.0,12.2546,12.2546,12.2387,12.244,16400.0
2005-09-02 10:55:00,23.02,23.02,23.0,23.0,17200.0,12.244,12.244,12.2333,12.2333,17200.0
2005-09-02 11:00:00,23.0,23.02,23.0,23.0,23600.0,12.2333,12.244,12.2333,12.2333,23600.0
2005-09-02 11:05:00,23.0,23.0,23.0,23.0,9400.0,12.2333,12.2333,12.2333,12.2333,9400.0
2005-09-02 11:10:00,23.0,23.0,22.99,22.99,12800.0,12.2333,12.2333,12.228,12.228,12800.0
2005-09-02 11:15:00,23.0,23.0,22.99,22.99,13400.0,12.2333,12.2333,12.228,12.228,13400.0
2005-09-02 11:20:00,22.99,22.99,22.98,22.99,11600.0,12.228,12.228,12.2227,12.228,11600.0
2005-09-02 11:25:00,22.99,23.0,22.99,23.0,28000.0,12.228,12.2333,12.228,12.2333,28000.0
2005-09-02 11:30:00,23.0,23.0,22.96,22.97,15000.0,12.2333,12.2333,12.2121,12.2174,15000.0
2005-09-02 11:35:00,22.97,22.98,22.96,22.97,9600.0,12.2174,12.2227,12.2121,12.2174,9600.0
2005-09-02 11:40:00,22.97,23.02,22.97,23.01,35800.0,12.2174,12.244,12.2174,12.2387,35800.0
2005-09-02 11:45:00,23.01,23.03,23.01,23.03,16000.0,12.2387,12.2493,12.2387,12.2493,16000.0
2005-09-02 11:50:00,23.02,23.06,23.02,23.05,30000.0,12.244,12.2652,12.244,12.2599,30000.0
2005-09-02 11:55:00,23.06,23.07,23.06,23.07,30800.0,12.2652,12.2706,12.2652,12.2706,30800.0
2005-09-02 12:00:00,23.07,23.1,23.06,23.1,8400.0,12.2706,12.2865,12.2652,12.2865,8400.0
2005-09-02 12:05:00,23.09,23.1,23.08,23.1,16000.0,12.2812,12.2865,12.2759,12.2865,16000.0
2005-09-02 12:10:00,23.1,23.11,23.09,23.09,13200.0,12.2865,12.2918,12.2812,12.2812,13200.0
2005-09-02 12:15:00,23.09,23.09,23.09,23.09,6400.0,12.2812,12.2812,12.2812,12.2812,6400.0
2005-09-02 12:20:00,23.09,23.1,23.09,23.1,18000.0,12.2812,12.2865,12.2812,12.2865,18000.0
2005-09-02 12:25:00,23.1,23.1,23.08,23.08,7400.0,12.2865,12.2865,12.2759,12.2759,7400.0
2005-09-02 12:30:00,23.08,23.1,23.08,23.09,10000.0,12.2759,12.2865,12.2759,12.2812,10000.0
2005-09-02 12:35:00,23.09,23.09,23.08,23.08,8400.0,12.2812,12.2812,12.2759,12.2759,8400.0
2005-09-02 12:40:00,23.09,23.09,23.08,23.08,6400.0,12.2812,12.2812,12.2759,12.2759,6400.0
2005-09-02 12:45:00,23.08,23.08,23.08,23.08,9000.0,12.2759,12.2759,12.2759,12.2759,9000.0
2005-09-02 12:50:00,23.08,23.09,23.08,23.08,4800.0,12.2759,12.2812,12.2759,12.2759,4800.0
2005-09-02 12:55:00,23.08,23.09,23.07,23.07,20400.0,12.2759,12.2812,12.2706,12.2706,20400.0
2005-09-02 13:00:00,23.07,23.07,23.06,23.07,17000.0,12.2706,12.2706,12.2652,12.2706,17000.0
2005-09-02 13:05:00,23.07,23.07,23.07,23.07,17400.0,12.2706,12.2706,12.2706,12.2706,17400.0
2005-09-02 13:10:00,23.07,23.07,23.07,23.07,9400.0,12.2706,12.2706,12.2706,12.2706,9400.0
2005-09-02 13:15:00,23.07,23.08,23.06,23.06,33000.0,12.2706,12.2759,12.2652,12.2652,33000.0
2005-09-02 13:20:00,23.07,23.09,23.06,23.09,15800.0,12.2706,12.2812,12.2652,12.2812,15800.0
2005-09-02 13:25:00,23.09,23.14,23.09,23.12,34000.0,12.2812,12.3078,12.2812,12.2972,34000.0
2005-09-02 13:30:00,23.13,23.13,23.11,23.11,27200.0,12.3025,12.3025,12.2918,12.2918,27200.0
2005-09-02 13:35:00,23.11,23.13,23.11,23.12,47600.0,12.2918,12.3025,12.2918,12.2972,47600.0
2005-09-02 13:40:00,23.13,23.14,23.12,23.14,13600.0,12.3025,12.3078,12.2972,12.3078,13600.0
2005-09-02 13:45:00,23.13,23.15,23.11,23.13,19000.0,12.3025,12.3131,12.2918,12.3025,19000.0
2005-09-02 13:50:00,23.13,23.16,23.13,23.14,30400.0,12.3025,12.3184,12.3025,12.3078,30400.0
2005-09-02 13:55:00,23.15,23.15,23.14,23.15,20400.0,12.3131,12.3131,12.3078,12.3131,20400.0
2005-09-02 14:00:00,23.15,23.15,23.14,23.14,18200.0,12.3131,12.3131,12.3078,12.3078,18200.0
2005-09-02 14:05:00,23.14,23.14,23.13,23.14,18400.0,12.3078,12.3078,12.3025,12.3078,18400.0
2005-09-02 14:10:00,23.13,23.15,23.13,23.14,29800.0,12.3025,12.3131,12.3025,12.3078,29800.0
2005-09-02 14:15:00,23.14,23.14,23.14,23.14,10800.0,12.3078,12.3078,12.3078,12.3078,10800.0
2005-09-02 14:20:00,23.14,23.14,23.13,23.13,12200.0,12.3078,12.3078,12.3025,12.3025,12200.0
2005-09-02 14:25:00,23.13,23.13,23.13,23.13,68200.0,12.3025,12.3025,12.3025,12.3025,68200.0
2005-09-02 14:30:00,23.13,23.13,23.12,23.12,7200.0,12.3025,12.3025,12.2972,12.2972,7200.0
2005-09-02 14:35:00,23.12,23.13,23.11,23.11,5800.0,12.2972,12.3025,12.2918,12.2918,5800.0
2005-09-02 14:40:00,23.11,23.11,23.1,23.1,5200.0,12.2918,12.2918,12.2865,12.2865,5200.0
2005-09-02 14:45:00,23.11,23.11,23.1,23.11,4400.0,12.2918,12.2918,12.2865,12.2918,4400.0
2005-09-02 14:50:00,23.11,23.11,23.11,23.11,8400.0,12.2918,12.2918,12.2918,12.2918,8400.0
2005-09-02 14:55:00,23.11,23.11,23.1,23.11,17600.0,12.2918,12.2918,12.2865,12.2918,17600.0
2005-09-02 15:00:00,23.11,23.12,23.11,23.12,8000.0,12.2918,12.2972,12.2918,12.2972,8000.0
2005-09-02 15:05:00,23.12,23.13,23.11,23.12,10000.0,12.2972,12.3025,12.2918,12.2972,10000.0
2005-09-02 15:10:00,23.13,23.13,23.12,23.12,22600.0,12.3025,12.3025,12.2972,12.2972,22600.0
2005-09-02 15:15:00,23.13,23.13,23.11,23.11,13200.0,12.3025,12.3025,12.2918,12.2918,13200.0
2005-09-02 15:20:00,23.12,23.13,23.11,23.12,39800.0,12.2972,12.3025,12.2918,12.2972,39800.0
2005-09-02 15:25:00,23.11,23.13,23.11,23.13,9400.0,12.2918,12.3025,12.2918,12.3025,9400.0
2005-09-02 15:30:00,23.12,23.12,23.1,23.1,26600.0,12.2972,12.2972,12.2865,12.2865,26600.0
2005-09-02 15:35:00,23.1,23.1,23.08,23.08,12200.0,12.2865,12.2865,12.2759,12.2759,12200.0
2005-09-02 15:40:00,23.09,23.09,23.06,23.07,12800.0,12.2812,12.2812,12.2652,12.2706,12800.0
2005-09-02 15:45:00,23.07,23.07,23.06,23.07,15000.0,12.2706,12.2706,12.2652,12.2706,15000.0
2005-09-02 15:50:00,23.07,23.08,23.06,23.08,39200.0,12.2706,12.2759,12.2652,12.2759,39200.0
2005-09-02 15:55:00,23.07,23.08,23.07,23.07,46000.0,12.2706,12.2759,12.2706,12.2706,46000.0
2005-09-06 09:30:00,23.19,23.19,23.14,23.17,49400.0,12.3344,12.3344,12.3078,12.3238,49400.0
2005-09-06 09:35:00,23.17,23.21,23.17,23.18,52400.0,12.3238,12.345,12.3238,12.3291,52400.0
2005-09-06 09:40:00,23.18,23.19,23.18,23.18,12200.0,12.3291,12.3344,12.3291,12.3291,12200.0
2005-09-06 09:45:00,23.18,23.19,23.18,23.19,47200.0,12.3291,12.3344,12.3291,12.3344,47200.0
2005-09-06 09:50:00,23.19,23.2,23.18,23.18,38800.0,12.3344,12.3397,12.3291,12.3291,38800.0
2005-09-06 09:55:00,23.19,23.21,23.19,23.2,58600.0,12.3344,12.345,12.3344,12.3397,58600.0
2005-09-06 10:00:00,23.19,23.27,23.19,23.25,118800.0,12.3344,12.3769,12.3344,12.3663,118800.0
2005-09-06 10:05:00,23.25,23.27,23.25,23.27,47800.0,12.3663,12.3769,12.3663,12.3769,47800.0
2005-09-06 10:10:00,23.27,23.27,23.25,23.25,13800.0,12.3769,12.3769,12.3663,12.3663,13800.0
2005-09-06 10:15:00,23.25,23.25,23.22,23.23,16400.0,12.3663,12.3663,12.3503,12.3557,16400.0
2005-09-06 10:20:00,23.23,23.24,23.23,23.24,58800.0,12.3557,12.361,12.3557,12.361,58800.0
2005-09-06 10:25:00,23.24,23.27,23.24,23.25,26000.0,12.361,12.3769,12.361,12.3663,26000.0
2005-09-06 10:30:00,23.25,23.26,23.25,23.25,21400.0,12.3663,12.3716,12.3663,12.3663,21400.0
2005-09-06 10:35:00,23.25,23.25,23.23,23.24,23000.0,12.3663,12.3663,12.3557,12.361,23000.0
2005-09-06 10:40:00,23.24,23.25,23.24,23.25,491400.0,12.361,12.3663,12.361,12.3663,491400.0
2005-09-06 10:45:00,23.25,23.26,23.25,23.25,34200.0,12.3663,12.3716,12.3663,12.3663,34200.0
2005-09-06 10:50:00,23.25,23.25,23.24,23.25,18600.0,12.3663,12.3663,12.361,12.3663,18600.0
2005-09-06 10:55:00,23.24,23.25,23.21,23.21,39600.0,12.361,12.3663,12.345,12.345,39600.0
2005-09-06 11:00:00,23.22,23.22,23.2,23.2,17600.0,12.3503,12.3503,12.3397,12.3397,17600.0
2005-09-06 11:05:00,23.2,23.22,23.2,23.21,22600.0,12.3397,12.3503,12.3397,12.345,22600.0
2005-09-06 11:10:00,23.2,23.21,23.2,23.21,16200.0,12.3397,12.345,12.3397,12.345,16200.0
2005-09-06 11:15:00,23.21,23.22,23.2,23.22,17000.0,12.345,12.3503,12.3397,12.3503,17000.0
2005-09-06 11:20:00,23.22,23.22,23.21,23.22,12600.0,12.3503,12.3503,12.345,12.3503,12600.0
2005-09-06 11:25:00,23.22,23.22,23.2,23.21,20200.0,12.3503,12.3503,12.3397,12.345,20200.0
2005-09-06 11:30:00,23.21,23.21,23.21,23.21,14400.0,12.345,12.345,12.345,12.345,14400.0
2005-09-06 11:35:00,23.2,23.2,23.19,23.2,148200.0,12.3397,12.3397,12.3344,12.3397,148200.0
2005-09-06 11:40:00,23.2,23.21,23.2,23.21,34400.0,12.3397,12.345,12.3397,12.345,34400.0
2005-09-06 11:45:00,23.21,23.21,23.2,23.21,9600.0,12.345,12.345,12.3397,12.345,9600.0
2005-09-06 11:50:00,23.2,23.21,23.2,23.21,8600.0,12.3397,12.345,12.3397,12.345,8600.0
2005-09-06 11:55:00,23.2,23.21,23.19,23.19,13200.0,12.3397,12.345,12.3344,12.3344,13200.0
2005-09-06 12:00:00,23.2,23.2,23.18,23.18,16200.0,12.3397,12.3397,12.3291,12.3291,16200.0
2005-09-06 12:05:00,23.18,23.18,23.18,23.18,7200.0,12.3291,12.3291,12.3291,12.3291,7200.0
2005-09-06 12:10:00,23.18,23.18,23.18,23.18,7200.0,12.3291,12.3291,12.3291,12.3291,7200.0
2005-09-06 12:15:00,23.18,23.2,23.17,23.2,9400.0,12.3291,12.3397,12.3238,12.3397,9400.0
2005-09-06 12:20:00,23.2,23.2,23.18,23.19,10200.0,12.3397,12.3397,12.3291,12.3344,10200.0
2005-09-06 12:25:00,23.18,23.2,23.18,23.2,11400.0,12.3291,12.3397,12.3291,12.3397,11400.0
2005-09-06 12:30:00,23.2,23.2,23.18,23.18,10800.0,12.3397,12.3397,12.3291,12.3291,10800.0
2005-09-06 12:35:00,23.18,23.2,23.18,23.2,11800.0,12.3291,12.3397,12.3291,12.3397,11800.0
2005-09-06 12:40:00,23.2,23.2,23.18,23.2,20200.0,12.3397,12.3397,12.3291,12.3397,20200.0
2005-09-06 12:45:00,23.2,23.2,23.2,23.2,35000.0,12.3397,12.3397,12.3397,12.3397,35000.0
2005-09-06 12:50:00,23.21,23.22,23.2,23.21,20200.0,12.345,12.3503,12.3397,12.345,20200.0
2005-09-06 12:55:00,23.21,23.24,23.21,23.23,23600.0,12.345,12.361,12.345,12.3557,23600.0
2005-09-06 13:00:00,23.23,23.24,23.23,23.24,29000.0,12.3557,12.361,12.3557,12.361,29000.0
2005-09-06 13:05:00,23.24,23.24,23.22,23.23,17400.0,12.361,12.361,12.3503,12.3557,17400.0
2005-09-06 13:10:00,23.23,23.23,23.22,23.23,33200.0,12.3557,12.3557,12.3503,12.3557,33200.0
2005-09-06 13:15:00,23.23,23.24,23.23,23.24,21200.0,12.3557,12.361,12.3557,12.361,21200.0
2005-09-06 13:20:00,23.24,23.24,23.23,23.23,34000.0,12.361,12.361,12.3557,12.3557,34000.0
2005-09-06 13:25:00,23.23,23.23,23.22,23.23,8200.0,12.3557,12.3557,12.3503,12.3557,8200.0
2005-09-06 13:30:00,23.23,23.23,23.21,23.22,22400.0,12.3557,12.3557,12.345,12.3503,22400.0
2005-09-06 13:35:00,23.22,23.22,23.21,23.22,11800.0,12.3503,12.3503,12.345,12.3503,11800.0
2005-09-06 13:40:00,23.22,23.23,23.22,23.22,11400.0,12.3503,12.3557,12.3503,12.3503,11400.0
2005-09-06 13:45:00,23.22,23.22,23.22,23.22,7400.0,12.3503,12.3503,12.3503,12.3503,7400.0
2005-09-06 13:50:00,23.22,23.24,23.22,23.23,27600.0,12.3503,12.361,12.3503,12.3557,27600.0
2005-09-06 13:55:00,23.23,23.25,23.22,23.24,29800.0,12.3557,12.3663,12.3503,12.361,29800.0
2005-09-06 14:00:00,23.25,23.25,23.24,23.25,16800.0,12.3663,12.3663,12.361,12.3663,16800.0
2005-09-06 14:05:00,23.25,23.25,23.24,23.24,15400.0,12.3663,12.3663,12.361,12.361,15400.0
2005-09-06 14:10:00,23.24,23.24,23.22,23.23,8400.0,12.361,12.361,12.3503,12.3557,8400.0
2005-09-06 14:15:00,23.23,23.25,23.22,23.22,19800.0,12.3557,12.3663,12.3503,12.3503,19800.0
2005-09-06 14:20:00,23.22,23.22,23.21,23.22,12600.0,12.3503,12.3503,12.345,12.3503,12600.0
2005-09-06 14:25:00,23.22,23.23,23.21,23.22,15400.0,12.3503,12.3557,12.345,12.3503,15400.0
2005-09-06 14:30:00,23.22,23.22,23.21,23.21,6600.0,12.3503,12.3503,12.345,12.345,6600.0
2005-09-06 14:35:00,23.22,23.22,23.2,23.21,16000.0,12.3503,12.3503,12.3397,12.345,16000.0
2005-09-06 14:40:00,23.21,23.22,23.19,23.22,18600.0,12.345,12.3503,12.3344,12.3503,18600.0
2005-09-06 14:45:00,23.22,23.23,23.21,23.22,22400.0,12.3503,12.3557,12.345,12.3503,22400.0
2005-09-06 14:50:00,23.22,23.22,23.21,23.21,20000.0,12.3503,12.3503,12.345,12.345,20000.0
2005-09-06 14:55:00,23.22,23.22,23.21,23.22,9800.0,12.3503,12.3503,12.345,12.3503,9800.0
2005-09-06 15:00:00,23.22,23.22,23.21,23.21,13600.0,12.3503,12.3503,12.345,12.345,13600.0
2005-09-06 15:05:00,23.21,23.21,23.2,23.2,15600.0,12.345,12.345,12.3397,12.3397,15600.0
2005-09-06 15:10:00,23.21,23.22,23.21,23.22,15600.0,12.345,12.3503,12.345,12.3503,15600.0
2005-09-06 15:15:00,23.22,23.25,23.22,23.24,45400.0,12.3503,12.3663,12.3503,12.361,45400.0
2005-09-06 15:20:00,23.24,23.24,23.23,23.23,18000.0,12.361,12.361,12.3557,12.3557,18000.0
2005-09-06 15:25:00,23.23,23.23,23.22,23.23,26000.0,12.3557,12.3557,12.3503,12.3557,26000.0
2005-09-06 15:30:00,23.23,23.24,23.23,23.23,23000.0,12.3557,12.361,12.3557,12.3557,23000.0
2005-09-06 15:35:00,23.23,23.24,23.23,23.23,15600.0,12.3557,12.361,12.3557,12.3557,15600.0
2005-09-06 15:40:00,23.23,23.24,23.23,23.23,22200.0,12.3557,12.361,12.3557,12.3557,22200.0
2005-09-06 15:45:00,23.23,23.24,23.23,23.23,77000.0,12.3557,12.361,12.3557,12.3557,77000.0
2005-09-06 15:50:00,23.23,23.24,23.23,23.23,54400.0,12.3557,12.361,12.3557,12.3557,54400.0
2005-09-06 15:55:00,23.23,23.24,23.23,23.23,78800.0,12.3557,12.361,12.3557,12.3557,78800.0
2005-09-07 09:30:00,23.18,23.19,23.17,23.17,32600.0,12.3291,12.3344,12.3238,12.3238,32600.0
2005-09-07 09:35:00,23.17,23.2,23.17,23.18,76400.0,12.3238,12.3397,12.3238,12.3291,76400.0
2005-09-07 09:40:00,23.18,23.19,23.18,23.19,32400.0,12.3291,12.3344,12.3291,12.3344,32400.0
2005-09-07 09:45:00,23.19,23.2,23.18,23.18,5800.0,12.3344,12.3397,12.3291,12.3291,5800.0
2005-09-07 09:50:00,23.18,23.19,23.15,23.15,11800.0,12.3291,12.3344,12.3131,12.3131,11800.0
2005-09-07 09:55:00,23.16,23.18,23.16,23.17,10400.0,12.3184,12.3291,12.3184,12.3238,10400.0
2005-09-07 10:00:00,23.17,23.2,23.17,23.18,11200.0,12.3238,12.3397,12.3238,12.3291,11200.0
2005-09-07 10:05:00,23.18,23.19,23.18,23.18,18800.0,12.3291,12.3344,12.3291,12.3291,18800.0
2005-09-07 10:10:00,23.18,23.18,23.17,23.17,20800.0,12.3291,12.3291,12.3238,12.3238,20800.0
2005-09-07 10:15:00,23.17,23.18,23.17,23.18,19600.0,12.3238,12.3291,12.3238,12.3291,19600.0
2005-09-07 10:20:00,23.18,23.18,23.18,23.18,4200.0,12.3291,12.3291,12.3291,12.3291,4200.0
2005-09-07 10:25:00,23.18,23.18,23.15,23.15,35200.0,12.3291,12.3291,12.3131,12.3131,35200.0
2005-09-07 10:30:00,23.15,23.16,23.15,23.16,7200.0,12.3131,12.3184,12.3131,12.3184,7200.0
2005-09-07 10:35:00,23.15,23.16,23.15,23.16,52600.0,12.3131,12.3184,12.3131,12.3184,52600.0
2005-09-07 10:40:00,23.16,23.17,23.14,23.14,12800.0,12.3184,12.3238,12.3078,12.3078,12800.0
2005-09-07 10:45:00,23.14,23.15,23.13,23.14,9400.0,12.3078,12.3131,12.3025,12.3078,9400.0
2005-09-07 10:50:00,23.14,23.16,23.14,23.15,13000.0,12.3078,12.3184,12.3078,12.3131,13000.0
2005-09-07 10:55:00,23.15,23.15,23.14,23.15,11200.0,12.3131,12.3131,12.3078,12.3131,11200.0
2005-09-07 11:00:00,23.15,23.16,23.15,23.16,76200.0,12.3131,12.3184,12.3131,12.3184,76200.0
2005-09-07 11:05:00,23.16,23.16,23.14,23.15,14000.0,12.3184,12.3184,12.3078,12.3131,14000.0
2005-09-07 11:10:00,23.15,23.15,23.11,23.11,11600.0,12.3131,12.3131,12.2918,12.2918,11600.0
2005-09-07 11:15:00,23.11,23.11,23.11,23.11,27800.0,12.2918,12.2918,12.2918,12.2918,27800.0
2005-09-07 11:20:00,23.11,23.11,23.11,23.11,16800.0,12.2918,12.2918,12.2918,12.2918,16800.0
2005-09-07 11:25:00,23.11,23.11,23.1,23.1,12000.0,12.2918,12.2918,12.2865,12.2865,12000.0
2005-09-07 11:30:00,23.1,23.11,23.1,23.11,16200.0,12.2865,12.2918,12.2865,12.2918,16200.0
2005-09-07 11:35:00,23.11,23.12,23.11,23.12,7200.0,12.2918,12.2972,12.2918,12.2972,7200.0
2005-09-07 11:40:00,23.12,23.13,23.11,23.13,9800.0,12.2972,12.3025,12.2918,12.3025,9800.0
2005-09-07 11:45:00,23.13,23.14,23.13,23.13,9800.0,12.3025,12.3078,12.3025,12.3025,9800.0
2005-09-07 11:50:00,23.13,23.14,23.13,23.14,9200.0,12.3025,12.3078,12.3025,12.3078,9200.0
2005-09-07 11:55:00,23.14,23.15,23.14,23.14,6400.0,12.3078,12.3131,12.3078,12.3078,6400.0
2005-09-07 12:00:00,23.14,23.14,23.13,23.14,13600.0,12.3078,12.3078,12.3025,12.3078,13600.0
2005-09-07 12:05:00,23.14,23.14,23.13,23.13,4800.0,12.3078,12.3078,12.3025,12.3025,4800.0
2005-09-07 12:10:00,23.14,23.14,23.13,23.13,6800.0,12.3078,12.3078,12.3025,12.3025,6800.0
2005-09-07 12:15:00,23.14,23.14,23.13,23.13,7000.0,12.3078,12.3078,12.3025,12.3025,7000.0
2005-09-07 12:20:00,23.11,23.13,23.11,23.13,12600.0,12.2918,12.3025,12.2918,12.3025,12600.0
2005-09-07 12:25:00,23.13,23.13,23.11,23.11,8000.0,12.3025,12.3025,12.2918,12.2918,8000.0
2005-09-07 12:30:00,23.11,23.13,23.11,23.13,40400.0,12.2918,12.3025,12.2918,12.3025,40400.0
2005-09-07 12:35:00,23.13,23.14,23.13,23.14,5800.0,12.3025,12.3078,12.3025,12.3078,5800.0
2005-09-07 12:40:00,23.14,23.14,23.13,23.13,9600.0,12.3078,12.3078,12.3025,12.3025,9600.0
2005-09-07 12:45:00,23.13,23.15,23.13,23.15,9000.0,12.3025,12.3131,12.3025,12.3131,9000.0
2005-09-07 12:50:00,23.15,23.15,23.15,23.15,30400.0,12.3131,12.3131,12.3131,12.3131,30400.0
2005-09-07 12:55:00,23.15,23.15,23.15,23.15,17600.0,12.3131,12.3131,12.3131,12.3131,17600.0
2005-09-07 13:00:00,23.15,23.16,23.14,23.16,22200.0,12.3131,12.3184,12.3078,12.3184,22200.0
2005-09-07 13:05:00,23.16,23.17,23.16,23.17,16400.0,12.3184,12.3238,12.3184,12.3238,16400.0
2005-09-07 13:10:00,23.16,23.18,23.16,23.18,16600.0,12.3184,12.3291,12.3184,12.3291,16600.0
2005-09-07 13:15:00,23.18,23.18,23.17,23.18,85400.0,12.3291,12.3291,12.3238,12.3291,85400.0
2005-09-07 13:20:00,23.18,23.18,23.17,23.18,21200.0,12.3291,12.3291,12.3238,12.3291,21200.0
2005-09-07 13:25:00,23.18,23.18,23.18,23.18,15200.0,12.3291,12.3291,12.3291,12.3291,15200.0
2005-09-07 13:30:00,23.18,23.18,23.16,23.16,14400.0,12.3291,12.3291,12.3184,12.3184,14400.0
2005-09-07 13:35:00,23.16,23.16,23.15,23.15,12000.0,12.3184,12.3184,12.3131,12.3131,12000.0
2005-09-07 13:40:00,23.15,23.17,23.15,23.16,15200.0,12.3131,12.3238,12.3131,12.3184,15200.0
2005-09-07 13:45:00,23.17,23.18,23.17,23.18,15800.0,12.3238,12.3291,12.3238,12.3291,15800.0
2005-09-07 13:50:00,23.17,23.18,23.17,23.18,5400.0,12.3238,12.3291,12.3238,12.3291,5400.0
2005-09-07 13:55:00,23.18,23.19,23.17,23.19,10200.0,12.3291,12.3344,12.3238,12.3344,10200.0
2005-09-07 14:00:00,23.19,23.2,23.18,23.19,22200.0,12.3344,12.3397,12.3291,12.3344,22200.0
2005-09-07 14:05:00,23.2,23.23,23.2,23.22,26800.0,12.3397,12.3557,12.3397,12.3503,26800.0
2005-09-07 14:10:00,23.22,23.22,23.2,23.21,20800.0,12.3503,12.3503,12.3397,12.345,20800.0
2005-09-07 14:15:00,23.21,23.21,23.2,23.2,11000.0,12.345,12.345,12.3397,12.3397,11000.0
2005-09-07 14:20:00,23.2,23.2,23.19,23.2,18800.0,12.3397,12.3397,12.3344,12.3397,18800.0
2005-09-07 14:25:00,23.19,23.19,23.18,23.18,30800.0,12.3344,12.3344,12.3291,12.3291,30800.0
2005-09-07 14:30:00,23.18,23.2,23.18,23.18,24600.0,12.3291,12.3397,12.3291,12.3291,24600.0
2005-09-07 14:35:00,23.18,23.2,23.18,23.2,12400.0,12.3291,12.3397,12.3291,12.3397,12400.0
2005-09-07 14:40:00,23.2,23.22,23.2,23.22,34200.0,12.3397,12.3503,12.3397,12.3503,34200.0
2005-09-07 14:45:00,23.23,23.25,23.23,23.25,36800.0,12.3557,12.3663,12.3557,12.3663,36800.0
2005-09-07 14:50:00,23.24,23.25,23.24,23.25,22800.0,12.361,12.3663,12.361,12.3663,22800.0
2005-09-07 14:55:00,23.25,23.25,23.24,23.25,10000.0,12.3663,12.3663,12.361,12.3663,10000.0
2005-09-07 15:00:00,23.25,23.25,23.22,23.22,9200.0,12.3663,12.3663,12.3503,12.3503,9200.0
2005-09-07 15:05:00,23.22,23.23,23.22,23.23,19800.0,12.3503,12.3557,12.3503,12.3557,19800.0
2005-09-07 15:10:00,23.23,23.25,23.23,23.25,36400.0,12.3557,12.3663,12.3557,12.3663,36400.0
2005-09-07 15:15:00,23.26,23.27,23.25,23.25,38800.0,12.3716,12.3769,12.3663,12.3663,38800.0
2005-09-07 15:20:00,23.25,23.26,23.25,23.25,64600.0,12.3663,12.3716,12.3663,12.3663,64600.0
2005-09-07 15:25:00,23.25,23.25,23.25,23.25,21000.0,12.3663,12.3663,12.3663,12.3663,21000.0
2005-09-07 15:30:00,23.25,23.26,23.24,23.26,29400.0,12.3663,12.3716,12.361,12.3716,29400.0
2005-09-07 15:35:00,23.25,23.27,23.24,23.24,81200.0,12.3663,12.3769,12.361,12.361,81200.0
2005-09-07 15:40:00,23.24,23.25,23.24,23.25,44600.0,12.361,12.3663,12.361,12.3663,44600.0
2005-09-07 15:45:00,23.25,23.25,23.24,23.25,120600.0,12.3663,12.3663,12.361,12.3663,120600.0
2005-09-07 15:50:00,23.25,23.29,23.25,23.29,84800.0,12.3663,12.3876,12.3663,12.3876,84800.0
2005-09-07 15:55:00,23.28,23.29,23.25,23.26,81800.0,12.3823,12.3876,12.3663,12.3716,81800.0
2005-09-08 09:30:00,23.19,23.19,23.13,23.15,42800.0,12.3344,12.3344,12.3025,12.3131,42800.0
2005-09-08 09:35:00,23.16,23.19,23.16,23.16,12000.0,12.3184,12.3344,12.3184,12.3184,12000.0
2005-09-08 09:40:00,23.16,23.16,23.11,23.13,27000.0,12.3184,12.3184,12.2918,12.3025,27000.0
2005-09-08 09:45:00,23.13,23.13,23.11,23.11,15800.0,12.3025,12.3025,12.2918,12.2918,15800.0
2005-09-08 09:50:00,23.11,23.14,23.11,23.13,56000.0,12.2918,12.3078,12.2918,12.3025,56000.0
2005-09-08 09:55:00,23.14,23.16,23.13,23.16,16200.0,12.3078,12.3184,12.3025,12.3184,16200.0
2005-09-08 10:00:00,23.17,23.18,23.14,23.14,26600.0,12.3238,12.3291,12.3078,12.3078,26600.0
2005-09-08 10:05:00,23.14,23.2,23.13,23.2,57000.0,12.3078,12.3397,12.3025,12.3397,57000.0
2005-09-08 10:10:00,23.2,23.21,23.18,23.19,12600.0,12.3397,12.345,12.3291,12.3344,12600.0
2005-09-08 10:15:00,23.2,23.2,23.15,23.16,26200.0,12.3397,12.3397,12.3131,12.3184,26200.0
2005-09-08 10:20:00,23.16,23.16,23.12,23.12,12600.0,12.3184,12.3184,12.2972,12.2972,12600.0
2005-09-08 10:25:00,23.12,23.13,23.11,23.11,13400.0,12.2972,12.3025,12.2918,12.2918,13400.0
2005-09-08 10:30:00,23.11,23.14,23.11,23.14,25600.0,12.2918,12.3078,12.2918,12.3078,25600.0
2005-09-08 10:35:00,23.14,23.19,23.14,23.18,20800.0,12.3078,12.3344,12.3078,12.3291,20800.0
2005-09-08 10:40:00,23.19,23.19,23.18,23.18,14800.0,12.3344,12.3344,12.3291,12.3291,14800.0
2005-09-08 10:45:00,23.17,23.17,23.14,23.15,13000.0,12.3238,12.3238,12.3078,12.3131,13000.0
2005-09-08 10:50:00,23.14,23.15,23.12,23.13,29400.0,12.3078,12.3131,12.2972,12.3025,29400.0
2005-09-08 10:55:00,23.13,23.14,23.11,23.13,12800.0,12.3025,12.3078,12.2918,12.3025,12800.0
2005-09-08 11:00:00,23.13,23.14,23.13,23.14,21200.0,12.3025,12.3078,12.3025,12.3078,21200.0
2005-09-08 11:05:00,23.14,23.14,23.14,23.14,23000.0,12.3078,12.3078,12.3078,12.3078,23000.0
2005-09-08 11:10:00,23.13,23.14,23.11,23.11,23000.0,12.3025,12.3078,12.2918,12.2918,23000.0
2005-09-08 11:15:00,23.11,23.12,23.08,23.09,104000.0,12.2918,12.2972,12.2759,12.2812,104000.0
2005-09-08 11:20:00,23.09,23.11,23.08,23.11,20600.0,12.2812,12.2918,12.2759,12.2918,20600.0
2005-09-08 11:25:00,23.1,23.11,23.08,23.11,20400.0,12.2865,12.2918,12.2759,12.2918,20400.0
2005-09-08 11:30:00,23.1,23.13,23.08,23.11,32400.0,12.2865,12.3025,12.2759,12.2918,32400.0
2005-09-08 11:35:00,23.11,23.11,23.1,23.1,22200.0,12.2918,12.2918,12.2865,12.2865,22200.0
2005-09-08 11:40:00,23.1,23.11,23.1,23.11,23000.0,12.2865,12.2918,12.2865,12.2918,23000.0
2005-09-08 11:45:00,23.11,23.14,23.11,23.13,28800.0,12.2918,12.3078,12.2918,12.3025,28800.0
2005-09-08 11:50:00,23.14,23.15,23.14,23.15,62000.0,12.3078,12.3131,12.3078,12.3131,62000.0
2005-09-08 11:55:00,23.14,23.15,23.12,23.12,13400.0,12.3078,12.3131,12.2972,12.2972,13400.0
2005-09-08 12:00:00,23.12,23.13,23.12,23.12,12200.0,12.2972,12.3025,12.2972,12.2972,12200.0
2005-09-08 12:05:00,23.12,23.13,23.11,23.11,17600.0,12.2972,12.3025,12.2918,12.2918,17600.0
2005-09-08 12:10:00,23.11,23.11,23.11,23.11,19400.0,12.2918,12.2918,12.2918,12.2918,19400.0
2005-09-08 12:15:00,23.11,23.11,23.1,23.1,23000.0,12.2918,12.2918,12.2865,12.2865,23000.0
2005-09-08 12:20:00,23.1,23.11,23.1,23.11,16600.0,12.2865,12.2918,12.2865,12.2918,16600.0
2005-09-08 12:25:00,23.1,23.11,23.1,23.11,15200.0,12.2865,12.2918,12.2865,12.2918,15200.0
2005-09-08 12:30:00,23.1,23.11,23.07,23.07,18400.0,12.2865,12.2918,12.2706,12.2706,18400.0
2005-09-08 12:35:00,23.08,23.08,23.06,23.07,15000.0,12.2759,12.2759,12.2652,12.2706,15000.0
2005-09-08 12:40:00,23.07,23.07,23.06,23.06,14400.0,12.2706,12.2706,12.2652,12.2652,14400.0
2005-09-08 12:45:00,23.06,23.07,23.05,23.07,15000.0,12.2652,12.2706,12.2599,12.2706,15000.0
2005-09-08 12:50:00,23.06,23.1,23.06,23.08,45200.0,12.2652,12.2865,12.2652,12.2759,45200.0
2005-09-08 12:55:00,23.08,23.08,23.05,23.06,21400.0,12.2759,12.2759,12.2599,12.2652,21400.0
2005-09-08 13:00:00,23.06,23.06,23.04,23.05,12800.0,12.2652,12.2652,12.2546,12.2599,12800.0
2005-09-08 13:05:00,23.05,23.05,23.03,23.04,50200.0,12.2599,12.2599,12.2493,12.2546,50200.0
2005-09-08 13:10:00,23.03,23.03,23.02,23.02,33400.0,12.2493,12.2493,12.244,12.244,33400.0
2005-09-08 13:15:00,23.02,23.02,23.01,23.01,28800.0,12.244,12.244,12.2387,12.2387,28800.0
2005-09-08 13:20:00,23.01,23.01,23.0,23.0,60600.0,12.2387,12.2387,12.2333,12.2333,60600.0
2005-09-08 13:25:00,23.0,23.0,22.99,22.99,51200.0,12.2333,12.2333,12.228,12.228,51200.0
2005-09-08 13:30:00,22.99,23.0,22.99,22.99,24400.0,12.228,12.2333,12.228,12.228,24400.0
2005-09-08 13:35:00,22.99,23.0,22.98,23.0,14000.0,12.228,12.2333,12.2227,12.2333,14000.0
2005-09-08 13:40:00,23.0,23.0,22.99,23.0,20200.0,12.2333,12.2333,12.228,12.2333,20200.0
2005-09-08 13:45:00,23.0,23.0,22.99,22.99,16000.0,12.2333,12.2333,12.228,12.228,16000.0
2005-09-08 13:50:00,22.99,23.0,22.99,23.0,48000.0,12.228,12.2333,12.228,12.2333,48000.0
2005-09-08 13:55:00,23.0,23.01,23.0,23.01,86800.0,12.2333,12.2387,12.2333,12.2387,86800.0
2005-09-08 14:00:00,23.01,23.02,23.0,23.01,252800.0,12.2387,12.244,12.2333,12.2387,252800.0
2005-09-08 14:05:00,23.01,23.02,23.0,23.01,42600.0,12.2387,12.244,12.2333,12.2387,42600.0
2005-09-08 14:10:00,23.0,23.01,23.0,23.01,56000.0,12.2333,12.2387,12.2333,12.2387,56000.0
2005-09-08 14:15:00,23.01,23.02,23.0,23.01,93400.0,12.2387,12.244,12.2333,12.2387,93400.0
2005-09-08 14:20:00,23.01,23.06,23.01,23.05,115600.0,12.2387,12.2652,12.2387,12.2599,115600.0
2005-09-08 14:25:00,23.05,23.07,23.05,23.06,56800.0,12.2599,12.2706,12.2599,12.2652,56800.0
2005-09-08 14:30:00,23.06,23.09,23.06,23.09,17400.0,12.2652,12.2812,12.2652,12.2812,17400.0
2005-09-08 14:35:00,23.09,23.1,23.08,23.09,15800.0,12.2812,12.2865,12.2759,12.2812,15800.0
2005-09-08 14:40:00,23.09,23.1,23.09,23.1,21000.0,12.2812,12.2865,12.2812,12.2865,21000.0
2005-09-08 14:45:00,23.1,23.1,23.1,23.1,44000.0,12.2865,12.2865,12.2865,12.2865,44000.0
2005-09-08 14:50:00,23.11,23.11,23.1,23.1,30200.0,12.2918,12.2918,12.2865,12.2865,30200.0
2005-09-08 14:55:00,23.1,23.1,23.07,23.07,29400.0,12.2865,12.2865,12.2706,12.2706,29400.0
2005-09-08 15:00:00,23.07,23.07,23.05,23.06,32400.0,12.2706,12.2706,12.2599,12.2652,32400.0
2005-09-08 15:05:00,23.06,23.06,23.04,23.05,23000.0,12.2652,12.2652,12.2546,12.2599,23000.0
2005-09-08 15:10:00,23.04,23.05,23.03,23.03,61800.0,12.2546,12.2599,12.2493,12.2493,61800.0
2005-09-08 15:15:00,23.04,23.04,23.02,23.02,25000.0,12.2546,12.2546,12.244,12.244,25000.0
2005-09-08 15:20:00,23.02,23.03,23.02,23.03,52800.0,12.244,12.2493,12.244,12.2493,52800.0
2005-09-08 15:25:00,23.03,23.06,23.03,23.05,45400.0,12.2493,12.2652,12.2493,12.2599,45400.0
2005-09-08 15:30:00,23.06,23.08,23.06,23.07,62200.0,12.2652,12.2759,12.2652,12.2706,62200.0
2005-09-08 15:35:00,23.08,23.08,23.07,23.07,23000.0,12.2759,12.2759,12.2706,12.2706,23000.0
2005-09-08 15:40:00,23.07,23.08,23.06,23.08,56600.0,12.2706,12.2759,12.2652,12.2759,56600.0
2005-09-08 15:45:00,23.08,23.08,23.07,23.07,29000.0,12.2759,12.2759,12.2706,12.2706,29000.0
2005-09-08 15:50:00,23.07,23.07,23.06,23.07,33800.0,12.2706,12.2706,12.2652,12.2706,33800.0
2005-09-08 15:55:00,23.07,23.09,23.06,23.09,118800.0,12.2706,12.2812,12.2652,12.2812,118800.0
2005-09-09 09:30:00,23.1,23.17,23.1,23.14,23400.0,12.2865,12.3238,12.2865,12.3078,23400.0
2005-09-09 09:35:00,23.14,23.15,23.13,23.13,18800.0,12.3078,12.3131,12.3025,12.3025,18800.0
2005-09-09 09:40:00,23.13,23.15,23.13,23.14,74400.0,12.3025,12.3131,12.3025,12.3078,74400.0
2005-09-09 09:45:00,23.14,23.15,23.14,23.15,16800.0,12.3078,12.3131,12.3078,12.3131,16800.0
2005-09-09 09:50:00,23.15,23.15,23.13,23.15,58200.0,12.3131,12.3131,12.3025,12.3131,58200.0
2005-09-09 09:55:00,23.15,23.17,23.15,23.16,49600.0,12.3131,12.3238,12.3131,12.3184,49600.0
2005-09-09 10:00:00,23.15,23.16,23.15,23.15,12600.0,12.3131,12.3184,12.3131,12.3131,12600.0
2005-09-09 10:05:00,23.15,23.15,23.14,23.14,15000.0,12.3131,12.3131,12.3078,12.3078,15000.0
2005-09-09 10:10:00,23.14,23.15,23.14,23.15,18200.0,12.3078,12.3131,12.3078,12.3131,18200.0
2005-09-09 10:15:00,23.15,23.18,23.15,23.18,23200.0,12.3131,12.3291,12.3131,12.3291,23200.0
2005-09-09 10:20:00,23.18,23.18,23.16,23.17,10200.0,12.3291,12.3291,12.3184,12.3238,10200.0
2005-09-09 10:25:00,23.17,23.17,23.15,23.16,15800.0,12.3238,12.3238,12.3131,12.3184,15800.0
2005-09-09 10:30:00,23.16,23.16,23.15,23.16,7000.0,12.3184,12.3184,12.3131,12.3184,7000.0
2005-09-09 10:35:00,23.17,23.18,23.16,23.17,8600.0,12.3238,12.3291,12.3184,12.3238,8600.0
2005-09-09 10:40:00,23.17,23.17,23.15,23.15,14600.0,12.3238,12.3238,12.3131,12.3131,14600.0
2005-09-09 10:45:00,23.15,23.16,23.14,23.15,11400.0,12.3131,12.3184,12.3078,12.3131,11400.0
2005-09-09 10:50:00,23.15,23.17,23.15,23.17,23400.0,12.3131,12.3238,12.3131,12.3238,23400.0
2005-09-09 10:55:00,23.16,23.17,23.16,23.16,11200.0,12.3184,12.3238,12.3184,12.3184,11200.0
2005-09-09 11:00:00,23.16,23.16,23.15,23.15,30800.0,12.3184,12.3184,12.3131,12.3131,30800.0
2005-09-09 11:05:00,23.15,23.16,23.14,23.16,15200.0,12.3131,12.3184,12.3078,12.3184,15200.0
2005-09-09 11:10:00,23.16,23.17,23.15,23.16,44400.0,12.3184,12.3238,12.3131,12.3184,44400.0
2005-09-09 11:15:00,23.16,23.18,23.16,23.18,16400.0,12.3184,12.3291,12.3184,12.3291,16400.0
2005-09-09 11:20:00,23.18,23.19,23.17,23.19,48200.0,12.3291,12.3344,12.3238,12.3344,48200.0
2005-09-09 11:25:00,23.19,23.19,23.18,23.19,8000.0,12.3344,12.3344,12.3291,12.3344,8000.0
2005-09-09 11:30:00,23.19,23.2,23.18,23.2,24000.0,12.3344,12.3397,12.3291,12.3397,24000.0
2005-09-09 11:35:00,23.2,23.21,23.2,23.2,48400.0,12.3397,12.345,12.3397,12.3397,48400.0
2005-09-09 11:40:00,23.21,23.24,23.21,23.24,33000.0,12.345,12.361,12.345,12.361,33000.0
2005-09-09 11:45:00,23.24,23.24,23.24,23.24,17800.0,12.361,12.361,12.361,12.361,17800.0
2005-09-09 11:50:00,23.24,23.24,23.24,23.24,8000.0,12.361,12.361,12.361,12.361,8000.0
2005-09-09 11:55:00,23.25,23.25,23.24,23.25,13000.0,12.3663,12.3663,12.361,12.3663,13000.0
2005-09-09 12:00:00,23.25,23.25,23.25,23.25,54200.0,12.3663,12.3663,12.3663,12.3663,54200.0
2005-09-09 12:05:00,23.25,23.26,23.25,23.26,11400.0,12.3663,12.3716,12.3663,12.3716,11400.0
2005-09-09 12:10:00,23.26,23.27,23.25,23.25,8600.0,12.3716,12.3769,12.3663,12.3663,8600.0
2005-09-09 12:15:00,23.26,23.27,23.25,23.25,13200.0,12.3716,12.3769,12.3663,12.3663,13200.0
2005-09-09 12:20:00,23.25,23.27,23.25,23.27,12200.0,12.3663,12.3769,12.3663,12.3769,12200.0
2005-09-09 12:25:00,23.27,23.29,23.27,23.28,10000.0,12.3769,12.3876,12.3769,12.3823,10000.0
2005-09-09 12:30:00,23.28,23.29,23.27,23.28,17600.0,12.3823,12.3876,12.3769,12.3823,17600.0
2005-09-09 12:35:00,23.28,23.28,23.27,23.28,15400.0,12.3823,12.3823,12.3769,12.3823,15400.0
2005-09-09 12:40:00,23.28,23.28,23.27,23.27,15200.0,12.3823,12.3823,12.3769,12.3769,15200.0
2005-09-09 12:45:00,23.27,23.28,23.27,23.27,22200.0,12.3769,12.3823,12.3769,12.3769,22200.0
2005-09-09 12:50:00,23.28,23.3,23.27,23.3,39800.0,12.3823,12.3929,12.3769,12.3929,39800.0
2005-09-09 12:55:00,23.29,23.3,23.29,23.29,9000.0,12.3876,12.3929,12.3876,12.3876,9000.0
2005-09-09 13:00:00,23.29,23.3,23.29,23.3,25400.0,12.3876,12.3929,12.3876,12.3929,25400.0
2005-09-09 13:05:00,23.3,23.3,23.29,23.29,48800.0,12.3929,12.3929,12.3876,12.3876,48800.0
2005-09-09 13:10:00,23.29,23.3,23.27,23.29,19000.0,12.3876,12.3929,12.3769,12.3876,19000.0
2005-09-09 13:15:00,23.29,23.32,23.29,23.32,16000.0,12.3876,12.4035,12.3876,12.4035,16000.0
2005-09-09 13:20:00,23.31,23.34,23.31,23.34,14600.0,12.3982,12.4142,12.3982,12.4142,14600.0
2005-09-09 13:25:00,23.34,23.34,23.33,23.34,14000.0,12.4142,12.4142,12.4089,12.4142,14000.0
2005-09-09 13:30:00,23.34,23.34,23.33,23.34,18000.0,12.4142,12.4142,12.4089,12.4142,18000.0
2005-09-09 13:35:00,23.33,23.34,23.32,23.32,14800.0,12.4089,12.4142,12.4035,12.4035,14800.0
2005-09-09 13:40:00,23.32,23.34,23.32,23.33,26400.0,12.4035,12.4142,12.4035,12.4089,26400.0
2005-09-09 13:45:00,23.33,23.36,23.33,23.36,22600.0,12.4089,12.4248,12.4089,12.4248,22600.0
2005-09-09 13:50:00,23.36,23.36,23.34,23.34,14600.0,12.4248,12.4248,12.4142,12.4142,14600.0
2005-09-09 13:55:00,23.35,23.35,23.34,23.34,12600.0,12.4195,12.4195,12.4142,12.4142,12600.0
2005-09-09 14:00:00,23.34,23.34,23.32,23.33,32600.0,12.4142,12.4142,12.4035,12.4089,32600.0
2005-09-09 14:05:00,23.33,23.33,23.3,23.31,21400.0,12.4089,12.4089,12.3929,12.3982,21400.0
2005-09-09 14:10:00,23.31,23.34,23.31,23.32,22000.0,12.3982,12.4142,12.3982,12.4035,22000.0
2005-09-09 14:15:00,23.33,23.33,23.31,23.32,19600.0,12.4089,12.4089,12.3982,12.4035,19600.0
2005-09-09 14:20:00,23.31,23.35,23.31,23.34,29000.0,12.3982,12.4195,12.3982,12.4142,29000.0
2005-09-09 14:25:00,23.33,23.35,23.33,23.34,13800.0,12.4089,12.4195,12.4089,12.4142,13800.0
2005-09-09 14:30:00,23.34,23.34,23.33,23.34,13600.0,12.4142,12.4142,12.4089,12.4142,13600.0
2005-09-09 14:35:00,23.34,23.34,23.33,23.34,18000.0,12.4142,12.4142,12.4089,12.4142,18000.0
2005-09-09 14:40:00,23.33,23.35,23.33,23.33,19200.0,12.4089,12.4195,12.4089,12.4089,19200.0
2005-09-09 14:45:00,23.33,23.34,23.32,23.33,28200.0,12.4089,12.4142,12.4035,12.4089,28200.0
2005-09-09 14:50:00,23.33,23.33,23.28,23.31,52600.0,12.4089,12.4089,12.3823,12.3982,52600.0
2005-09-09 14:55:00,23.3,23.31,23.3,23.3,19200.0,12.3929,12.3982,12.3929,12.3929,19200.0
2005-09-09 15:00:00,23.29,23.31,23.28,23.28,16400.0,12.3876,12.3982,12.3823,12.3823,16400.0
2005-09-09 15:05:00,23.29,23.3,23.28,23.28,21800.0,12.3876,12.3929,12.3823,12.3823,21800.0
2005-09-09 15:10:00,23.28,23.29,23.27,23.28,25000.0,12.3823,12.3876,12.3769,12.3823,25000.0
2005-09-09 15:15:00,23.28,23.29,23.27,23.28,22800.0,12.3823,12.3876,12.3769,12.3823,22800.0
2005-09-09 15:20:00,23.28,23.3,23.28,23.3,19600.0,12.3823,12.3929,12.3823,12.3929,19600.0
2005-09-09 15:25:00,23.3,23.3,23.28,23.3,33000.0,12.3929,12.3929,12.3823,12.3929,33000.0
2005-09-09 15:30:00,23.3,23.31,23.3,23.3,25200.0,12.3929,12.3982,12.3929,12.3929,25200.0
2005-09-09 15:35:00,23.3,23.31,23.3,23.31,20800.0,12.3929,12.3982,12.3929,12.3982,20800.0
2005-09-09 15:40:00,23.3,23.32,23.29,23.31,63000.0,12.3929,12.4035,12.3876,12.3982,63000.0
2005-09-09 15:45:00,23.31,23.32,23.3,23.31,77800.0,12.3982,12.4035,12.3929,12.3982,77800.0
2005-09-09 15:50:00,23.31,23.32,23.29,23.29,49800.0,12.3982,12.4035,12.3876,12.3876,49800.0
2005-09-09 15:55:00,23.29,23.31,23.29,23.3,50600.0,12.3876,12.3982,12.3876,12.3929,50600.0
2005-09-12 09:30:00,23.26,23.38,23.26,23.35,64800.0,12.3716,12.4354,12.3716,12.4195,64800.0
2005-09-12 09:35:00,23.35,23.35,23.33,23.33,28800.0,12.4195,12.4195,12.4089,12.4089,28800.0
2005-09-12 09:40:00,23.33,23.35,23.32,23.33,81800.0,12.4089,12.4195,12.4035,12.4089,81800.0
2005-09-12 09:45:00,23.33,23.35,23.29,23.3,20400.0,12.4089,12.4195,12.3876,12.3929,20400.0
2005-09-12 09:50:00,23.3,23.35,23.29,23.33,28600.0,12.3929,12.4195,12.3876,12.4089,28600.0
2005-09-12 09:55:00,23.33,23.33,23.31,23.32,20800.0,12.4089,12.4089,12.3982,12.4035,20800.0
2005-09-12 10:00:00,23.32,23.35,23.3,23.35,59800.0,12.4035,12.4195,12.3929,12.4195,59800.0
2005-09-12 10:05:00,23.35,23.42,23.35,23.42,55800.0,12.4195,12.4567,12.4195,12.4567,55800.0
2005-09-12 10:10:00,23.42,23.43,23.4,23.42,48600.0,12.4567,12.462,12.4461,12.4567,48600.0
2005-09-12 10:15:00,23.42,23.43,23.42,23.43,38800.0,12.4567,12.462,12.4567,12.462,38800.0
2005-09-12 10:20:00,23.43,23.46,23.43,23.46,39800.0,12.462,12.478,12.462,12.478,39800.0
2005-09-12 10:25:00,23.45,23.46,23.45,23.45,21600.0,12.4727,12.478,12.4727,12.4727,21600.0
2005-09-12 10:30:00,23.45,23.49,23.45,23.46,52800.0,12.4727,12.494,12.4727,12.478,52800.0
2005-09-12 10:35:00,23.47,23.47,23.45,23.47,42800.0,12.4833,12.4833,12.4727,12.4833,42800.0
2005-09-12 10:40:00,23.46,23.47,23.44,23.45,31400.0,12.478,12.4833,12.4674,12.4727,31400.0
2005-09-12 10:45:00,23.44,23.45,23.43,23.43,19400.0,12.4674,12.4727,12.462,12.462,19400.0
2005-09-12 10:50:00,23.44,23.44,23.42,23.42,45800.0,12.4674,12.4674,12.4567,12.4567,45800.0
2005-09-12 10:55:00,23.43,23.45,23.42,23.42,196800.0,12.462,12.4727,12.4567,12.4567,196800.0
2005-09-12 11:00:00,23.42,23.44,23.42,23.42,19800.0,12.4567,12.4674,12.4567,12.4567,19800.0
2005-09-12 11:05:00,23.42,23.42,23.4,23.41,19200.0,12.4567,12.4567,12.4461,12.4514,19200.0
2005-09-12 11:10:00,23.42,23.42,23.41,23.41,17600.0,12.4567,12.4567,12.4514,12.4514,17600.0
2005-09-12 11:15:00,23.42,23.42,23.4,23.41,18000.0,12.4567,12.4567,12.4461,12.4514,18000.0
2005-09-12 11:20:00,23.41,23.42,23.4,23.41,24200.0,12.4514,12.4567,12.4461,12.4514,24200.0
2005-09-12 11:25:00,23.42,23.43,23.4,23.41,20200.0,12.4567,12.462,12.4461,12.4514,20200.0
2005-09-12 11:30:00,23.41,23.42,23.4,23.41,75800.0,12.4514,12.4567,12.4461,12.4514,75800.0
2005-09-12 11:35:00,23.41,23.41,23.39,23.4,64000.0,12.4514,12.4514,12.4408,12.4461,64000.0
2005-09-12 11:40:00,23.41,23.41,23.39,23.39,20600.0,12.4514,12.4514,12.4408,12.4408,20600.0
2005-09-12 11:45:00,23.39,23.4,23.39,23.4,28800.0,12.4408,12.4461,12.4408,12.4461,28800.0
2005-09-12 11:50:00,23.4,23.4,23.38,23.39,34000.0,12.4461,12.4461,12.4354,12.4408,34000.0
2005-09-12 11:55:00,23.39,23.39,23.36,23.38,18400.0,12.4408,12.4408,12.4248,12.4354,18400.0
2005-09-12 12:00:00,23.38,23.38,23.36,23.37,14200.0,12.4354,12.4354,12.4248,12.4301,14200.0
2005-09-12 12:05:00,23.38,23.38,23.36,23.36,11000.0,12.4354,12.4354,12.4248,12.4248,11000.0
2005-09-12 12:10:00,23.36,23.4,23.36,23.4,11400.0,12.4248,12.4461,12.4248,12.4461,11400.0
2005-09-12 12:15:00,23.4,23.4,23.38,23.38,9600.0,12.4461,12.4461,12.4354,12.4354,9600.0
2005-09-12 12:20:00,23.38,23.4,23.38,23.4,19600.0,12.4354,12.4461,12.4354,12.4461,19600.0
2005-09-12 12:25:00,23.39,23.4,23.39,23.4,5800.0,12.4408,12.4461,12.4408,12.4461,5800.0
2005-09-12 12:30:00,23.39,23.4,23.38,23.38,14200.0,12.4408,12.4461,12.4354,12.4354,14200.0
2005-09-12 12:35:00,23.38,23.38,23.36,23.36,46600.0,12.4354,12.4354,12.4248,12.4248,46600.0
2005-09-12 12:40:00,23.36,23.36,23.36,23.36,5000.0,12.4248,12.4248,12.4248,12.4248,5000.0
2005-09-12 12:45:00,23.36,23.39,23.36,23.38,18600.0,12.4248,12.4408,12.4248,12.4354,18600.0
2005-09-12 12:50:00,23.38,23.38,23.35,23.36,12800.0,12.4354,12.4354,12.4195,12.4248,12800.0
2005-09-12 12:55:00,23.35,23.36,23.35,23.36,20800.0,12.4195,12.4248,12.4195,12.4248,20800.0
2005-09-12 13:00:00,23.36,23.36,23.36,23.36,7800.0,12.4248,12.4248,12.4248,12.4248,7800.0
2005-09-12 13:05:00,23.36,23.36,23.36,23.36,4200.0,12.4248,12.4248,12.4248,12.4248,4200.0
2005-09-12 13:10:00,23.37,23.37,23.36,23.37,41600.0,12.4301,12.4301,12.4248,12.4301,41600.0
2005-09-12 13:15:00,23.37,23.37,23.36,23.36,13200.0,12.4301,12.4301,12.4248,12.4248,13200.0
2005-09-12 13:20:00,23.36,23.38,23.36,23.38,480200.0,12.4248,12.4354,12.4248,12.4354,480200.0
2005-09-12 13:25:00,23.38,23.39,23.37,23.38,16600.0,12.4354,12.4408,12.4301,12.4354,16600.0
2005-09-12 13:30:00,23.38,23.4,23.38,23.39,34200.0,12.4354,12.4461,12.4354,12.4408,34200.0
2005-09-12 13:35:00,23.4,23.4,23.39,23.39,15400.0,12.4461,12.4461,12.4408,12.4408,15400.0
2005-09-12 13:40:00,23.39,23.39,23.38,23.38,39600.0,12.4408,12.4408,12.4354,12.4354,39600.0
2005-09-12 13:45:00,23.38,23.39,23.38,23.39,56600.0,12.4354,12.4408,12.4354,12.4408,56600.0
2005-09-12 13:50:00,23.4,23.4,23.38,23.38,18800.0,12.4461,12.4461,12.4354,12.4354,18800.0
2005-09-12 13:55:00,23.38,23.4,23.38,23.38,28200.0,12.4354,12.4461,12.4354,12.4354,28200.0
2005-09-12 14:00:00,23.38,23.39,23.38,23.39,25600.0,12.4354,12.4408,12.4354,12.4408,25600.0
2005-09-12 14:05:00,23.39,23.42,23.38,23.42,24600.0,12.4408,12.4567,12.4354,12.4567,24600.0
2005-09-12 14:10:00,23.42,23.42,23.41,23.42,18800.0,12.4567,12.4567,12.4514,12.4567,18800.0
2005-09-12 14:15:00,23.42,23.42,23.4,23.41,22000.0,12.4567,12.4567,12.4461,12.4514,22000.0
2005-09-12 14:20:00,23.41,23.42,23.41,23.41,19200.0,12.4514,12.4567,12.4514,12.4514,19200.0
2005-09-12 14:25:00,23.41,23.41,23.41,23.41,13400.0,12.4514,12.4514,12.4514,12.4514,13400.0
2005-09-12 14:30:00,23.41,23.41,23.4,23.41,23400.0,12.4514,12.4514,12.4461,12.4514,23400.0
2005-09-12 14:35:00,23.41,23.46,23.4,23.46,80600.0,12.4514,12.478,12.4461,12.478,80600.0
2005-09-12 14:40:00,23.46,23.47,23.45,23.46,23800.0,12.478,12.4833,12.4727,12.478,23800.0
2005-09-12 14:45:00,23.47,23.49,23.47,23.48,87000.0,12.4833,12.494,12.4833,12.4886,87000.0
2005-09-12 14:50:00,23.47,23.49,23.47,23.49,31400.0,12.4833,12.494,12.4833,12.494,31400.0
2005-09-12 14:55:00,23.48,23.49,23.48,23.49,31800.0,12.4886,12.494,12.4886,12.494,31800.0
2005-09-12 15:00:00,23.49,23.5,23.48,23.49,136600.0,12.494,12.4993,12.4886,12.494,136600.0
2005-09-12 15:05:00,23.49,23.49,23.48,23.48,45000.0,12.494,12.494,12.4886,12.4886,45000.0
2005-09-12 15:10:00,23.47,23.5,23.47,23.5,97600.0,12.4833,12.4993,12.4833,12.4993,97600.0
2005-09-12 15:15:00,23.5,23.5,23.49,23.5,30000.0,12.4993,12.4993,12.494,12.4993,30000.0
2005-09-12 15:20:00,23.5,23.5,23.49,23.49,16800.0,12.4993,12.4993,12.494,12.494,16800.0
2005-09-12 15:25:00,23.49,23.5,23.49,23.5,51200.0,12.494,12.4993,12.494,12.4993,51200.0
2005-09-12 15:30:00,23.5,23.5,23.49,23.5,68400.0,12.4993,12.4993,12.494,12.4993,68400.0
2005-09-12 15:35:00,23.5,23.5,23.5,23.5,29000.0,12.4993,12.4993,12.4993,12.4993,29000.0
2005-09-12 15:40:00,23.5,23.5,23.48,23.48,118200.0,12.4993,12.4993,12.4886,12.4886,118200.0
2005-09-12 15:45:00,23.48,23.5,23.48,23.5,111000.0,12.4886,12.4993,12.4886,12.4993,111000.0
2005-09-12 15:50:00,23.5,23.5,23.5,23.5,89800.0,12.4993,12.4993,12.4993,12.4993,89800.0
2005-09-12 15:55:00,23.5,23.53,23.5,23.52,278400.0,12.4993,12.5152,12.4993,12.5099,278400.0
2005-09-13 09:30:00,23.54,23.55,23.51,23.52,51800.0,12.5205,12.5259,12.5046,12.5099,51800.0
2005-09-13 09:35:00,23.51,23.51,23.45,23.45,31800.0,12.5046,12.5046,12.4727,12.4727,31800.0
2005-09-13 09:40:00,23.43,23.5,23.43,23.5,29400.0,12.462,12.4993,12.462,12.4993,29400.0
2005-09-13 09:45:00,23.5,23.5,23.45,23.45,47800.0,12.4993,12.4993,12.4727,12.4727,47800.0
2005-09-13 09:50:00,23.45,23.46,23.43,23.45,266400.0,12.4727,12.478,12.462,12.4727,266400.0
2005-09-13 09:55:00,23.46,23.48,23.45,23.46,15400.0,12.478,12.4886,12.4727,12.478,15400.0
2005-09-13 10:00:00,23.46,23.46,23.45,23.45,17000.0,12.478,12.478,12.4727,12.4727,17000.0
2005-09-13 10:05:00,23.45,23.46,23.45,23.45,139600.0,12.4727,12.478,12.4727,12.4727,139600.0
2005-09-13 10:10:00,23.43,23.47,23.43,23.47,31000.0,12.462,12.4833,12.462,12.4833,31000.0
2005-09-13 10:15:00,23.49,23.5,23.48,23.49,37200.0,12.494,12.4993,12.4886,12.494,37200.0
2005-09-13 10:20:00,23.49,23.49,23.46,23.47,38200.0,12.494,12.494,12.478,12.4833,38200.0
2005-09-13 10:25:00,23.46,23.49,23.46,23.48,19600.0,12.478,12.494,12.478,12.4886,19600.0
2005-09-13 10:30:00,23.49,23.49,23.48,23.48,40400.0,12.494,12.494,12.4886,12.4886,40400.0
2005-09-13 10:35:00,23.48,23.48,23.48,23.48,3600.0,12.4886,12.4886,12.4886,12.4886,3600.0
2005-09-13 10:40:00,23.48,23.48,23.47,23.48,23200.0,12.4886,12.4886,12.4833,12.4886,23200.0
2005-09-13 10:45:00,23.48,23.48,23.47,23.47,21400.0,12.4886,12.4886,12.4833,12.4833,21400.0
2005-09-13 10:50:00,23.47,23.47,23.45,23.46,19800.0,12.4833,12.4833,12.4727,12.478,19800.0
2005-09-13 10:55:00,23.45,23.46,23.45,23.45,8000.0,12.4727,12.478,12.4727,12.4727,8000.0
2005-09-13 11:00:00,23.45,23.46,23.45,23.45,5000.0,12.4727,12.478,12.4727,12.4727,5000.0
2005-09-13 11:05:00,23.45,23.46,23.45,23.46,36800.0,12.4727,12.478,12.4727,12.478,36800.0
2005-09-13 11:10:00,23.46,23.46,23.44,23.46,31800.0,12.478,12.478,12.4674,12.478,31800.0
2005-09-13 11:15:00,23.47,23.47,23.45,23.46,19400.0,12.4833,12.4833,12.4727,12.478,19400.0
2005-09-13 11:20:00,23.46,23.46,23.44,23.45,53000.0,12.478,12.478,12.4674,12.4727,53000.0
2005-09-13 11:25:00,23.45,23.46,23.45,23.46,23000.0,12.4727,12.478,12.4727,12.478,23000.0
2005-09-13 11:30:00,23.46,23.46,23.45,23.45,1030800.0,12.478,12.478,12.4727,12.4727,1030800.0
2005-09-13 11:35:00,23.46,23.46,23.45,23.45,6400.0,12.478,12.478,12.4727,12.4727,6400.0
2005-09-13 11:40:00,23.45,23.45,23.45,23.45,32400.0,12.4727,12.4727,12.4727,12.4727,32400.0
2005-09-13 11:45:00,23.45,23.45,23.43,23.44,6800.0,12.4727,12.4727,12.462,12.4674,6800.0
2005-09-13 11:50:00,23.43,23.43,23.42,23.42,14400.0,12.462,12.462,12.4567,12.4567,14400.0
2005-09-13 11:55:00,23.42,23.43,23.42,23.43,15400.0,12.4567,12.462,12.4567,12.462,15400.0
2005-09-13 12:00:00,23.42,23.42,23.4,23.4,20800.0,12.4567,12.4567,12.4461,12.4461,20800.0
2005-09-13 12:05:00,23.4,23.41,23.4,23.4,26400.0,12.4461,12.4514,12.4461,12.4461,26400.0
2005-09-13 12:10:00,23.4,23.42,23.4,23.41,11000.0,12.4461,12.4567,12.4461,12.4514,11000.0
2005-09-13 12:15:00,23.41,23.41,23.38,23.39,18200.0,12.4514,12.4514,12.4354,12.4408,18200.0
2005-09-13 12:20:00,23.39,23.42,23.39,23.42,17800.0,12.4408,12.4567,12.4408,12.4567,17800.0
2005-09-13 12:25:00,23.41,23.42,23.41,23.42,7400.0,12.4514,12.4567,12.4514,12.4567,7400.0
2005-09-13 12:30:00,23.42,23.42,23.41,23.41,11800.0,12.4567,12.4567,12.4514,12.4514,11800.0
2005-09-13 12:35:00,23.41,23.42,23.41,23.41,4800.0,12.4514,12.4567,12.4514,12.4514,4800.0
2005-09-13 12:40:00,23.42,23.42,23.42,23.42,6200.0,12.4567,12.4567,12.4567,12.4567,6200.0
2005-09-13 12:45:00,23.42,23.42,23.41,23.41,12000.0,12.4567,12.4567,12.4514,12.4514,12000.0
2005-09-13 12:50:00,23.42,23.43,23.41,23.42,24800.0,12.4567,12.462,12.4514,12.4567,24800.0
2005-09-13 12:55:00,23.42,23.45,23.42,23.43,13600.0,12.4567,12.4727,12.4567,12.462,13600.0
2005-09-13 13:00:00,23.44,23.45,23.44,23.44,20600.0,12.4674,12.4727,12.4674,12.4674,20600.0
2005-09-13 13:05:00,23.44,23.45,23.43,23.43,10400.0,12.4674,12.4727,12.462,12.462,10400.0
2005-09-13 13:10:00,23.43,23.43,23.43,23.43,3400.0,12.462,12.462,12.462,12.462,3400.0
2005-09-13 13:15:00,23.43,23.43,23.43,23.43,7800.0,12.462,12.462,12.462,12.462,7800.0
2005-09-13 13:20:00,23.43,23.43,23.43,23.43,23000.0,12.462,12.462,12.462,12.462,23000.0
2005-09-13 13:25:00,23.43,23.43,23.43,23.43,11400.0,12.462,12.462,12.462,12.462,11400.0
2005-09-13 13:30:00,23.43,23.44,23.43,23.43,5800.0,12.462,12.4674,12.462,12.462,5800.0
2005-09-13 13:35:00,23.44,23.45,23.43,23.44,13000.0,12.4674,12.4727,12.462,12.4674,13000.0
2005-09-13 13:40:00,23.44,23.45,23.43,23.43,3400.0,12.4674,12.4727,12.462,12.462,3400.0
2005-09-13 13:45:00,23.43,23.45,23.43,23.43,18800.0,12.462,12.4727,12.462,12.462,18800.0
2005-09-13 13:50:00,23.43,23.43,23.42,23.42,31200.0,12.462,12.462,12.4567,12.4567,31200.0
2005-09-13 13:55:00,23.43,23.43,23.43,23.43,6000.0,12.462,12.462,12.462,12.462,6000.0
2005-09-13 14:00:00,23.43,23.43,23.4,23.41,43600.0,12.462,12.462,12.4461,12.4514,43600.0
2005-09-13 14:05:00,23.41,23.45,23.41,23.43,28400.0,12.4514,12.4727,12.4514,12.462,28400.0
2005-09-13 14:10:00,23.45,23.46,23.44,23.45,36200.0,12.4727,12.478,12.4674,12.4727,36200.0
2005-09-13 14:15:00,23.45,23.45,23.44,23.44,42400.0,12.4727,12.4727,12.4674,12.4674,42400.0
2005-09-13 14:20:00,23.45,23.45,23.44,23.45,24600.0,12.4727,12.4727,12.4674,12.4727,24600.0
2005-09-13 14:25:00,23.44,23.45,23.43,23.43,14600.0,12.4674,12.4727,12.462,12.462,14600.0
2005-09-13 14:30:00,23.43,23.43,23.43,23.43,20600.0,12.462,12.462,12.462,12.462,20600.0
2005-09-13 14:35:00,23.43,23.43,23.43,23.43,24400.0,12.462,12.462,12.462,12.462,24400.0
2005-09-13 14:40:00,23.43,23.43,23.43,23.43,17400.0,12.462,12.462,12.462,12.462,17400.0
2005-09-13 14:45:00,23.43,23.43,23.43,23.43,21200.0,12.462,12.462,12.462,12.462,21200.0
2005-09-13 14:50:00,23.43,23.43,23.43,23.43,24200.0,12.462,12.462,12.462,12.462,24200.0
2005-09-13 14:55:00,23.43,23.43,23.43,23.43,3000.0,12.462,12.462,12.462,12.462,3000.0
2005-09-13 15:00:00,23.43,23.43,23.43,23.43,12200.0,12.462,12.462,12.462,12.462,12200.0
2005-09-13 15:05:00,23.43,23.43,23.43,23.43,51000.0,12.462,12.462,12.462,12.462,51000.0
2005-09-13 15:10:00,23.42,23.43,23.42,23.43,19600.0,12.4567,12.462,12.4567,12.462,19600.0
2005-09-13 15:15:00,23.43,23.43,23.43,23.43,15400.0,12.462,12.462,12.462,12.462,15400.0
2005-09-13 15:20:00,23.43,23.43,23.41,23.43,36600.0,12.462,12.462,12.4514,12.462,36600.0
2005-09-13 15:25:00,23.43,23.43,23.43,23.43,178200.0,12.462,12.462,12.462,12.462,178200.0
2005-09-13 15:30:00,23.43,23.43,23.4,23.43,67800.0,12.462,12.462,12.4461,12.462,67800.0
2005-09-13 15:35:00,23.43,23.43,23.42,23.43,857000.0,12.462,12.462,12.4567,12.462,857000.0
2005-09-13 15:40:00,23.42,23.45,23.4,23.43,81800.0,12.4567,12.4727,12.4461,12.462,81800.0
2005-09-13 15:45:00,23.42,23.43,23.42,23.43,67800.0,12.4567,12.462,12.4567,12.462,67800.0
2005-09-13 15:50:00,23.43,23.43,23.41,23.43,54600.0,12.462,12.462,12.4514,12.462,54600.0
2005-09-13 15:55:00,23.43,23.43,23.42,23.42,85600.0,12.462,12.462,12.4567,12.4567,85600.0
2005-09-14 09:30:00,23.45,23.46,23.4,23.42,60000.0,12.4727,12.478,12.4461,12.4567,60000.0
2005-09-14 09:35:00,23.42,23.43,23.39,23.4,21600.0,12.4567,12.462,12.4408,12.4461,21600.0
2005-09-14 09:40:00,23.41,23.45,23.39,23.4,28400.0,12.4514,12.4727,12.4408,12.4461,28400.0
2005-09-14 09:45:00,23.39,23.39,23.36,23.38,13200.0,12.4408,12.4408,12.4248,12.4354,13200.0
2005-09-14 09:50:00,23.36,23.4,23.36,23.39,39200.0,12.4248,12.4461,12.4248,12.4408,39200.0
2005-09-14 09:55:00,23.38,23.38,23.35,23.35,6000.0,12.4354,12.4354,12.4195,12.4195,6000.0
2005-09-14 10:00:00,23.34,23.35,23.32,23.35,43600.0,12.4142,12.4195,12.4035,12.4195,43600.0
2005-09-14 10:05:00,23.35,23.36,23.31,23.32,22800.0,12.4195,12.4248,12.3982,12.4035,22800.0
2005-09-14 10:10:00,23.32,23.35,23.32,23.35,14800.0,12.4035,12.4195,12.4035,12.4195,14800.0
2005-09-14 10:15:00,23.35,23.35,23.3,23.31,29000.0,12.4195,12.4195,12.3929,12.3982,29000.0
2005-09-14 10:20:00,23.31,23.32,23.31,23.32,20000.0,12.3982,12.4035,12.3982,12.4035,20000.0
2005-09-14 10:25:00,23.32,23.32,23.27,23.27,45400.0,12.4035,12.4035,12.3769,12.3769,45400.0
2005-09-14 10:30:00,23.27,23.31,23.25,23.31,29400.0,12.3769,12.3982,12.3663,12.3982,29400.0
2005-09-14 10:35:00,23.31,23.33,23.29,23.32,26200.0,12.3982,12.4089,12.3876,12.4035,26200.0
2005-09-14 10:40:00,23.32,23.34,23.32,23.33,41600.0,12.4035,12.4142,12.4035,12.4089,41600.0
2005-09-14 10:45:00,23.34,23.34,23.32,23.33,12400.0,12.4142,12.4142,12.4035,12.4089,12400.0
2005-09-14 10:50:00,23.33,23.34,23.33,23.33,5800.0,12.4089,12.4142,12.4089,12.4089,5800.0
2005-09-14 10:55:00,23.34,23.35,23.31,23.31,24800.0,12.4142,12.4195,12.3982,12.3982,24800.0
2005-09-14 11:00:00,23.31,23.32,23.3,23.31,9600.0,12.3982,12.4035,12.3929,12.3982,9600.0
2005-09-14 11:05:00,23.31,23.33,23.29,23.33,22400.0,12.3982,12.4089,12.3876,12.4089,22400.0
2005-09-14 11:10:00,23.33,23.34,23.31,23.31,16600.0,12.4089,12.4142,12.3982,12.3982,16600.0
2005-09-14 11:15:00,23.31,23.31,23.27,23.3,22400.0,12.3982,12.3982,12.3769,12.3929,22400.0
2005-09-14 11:20:00,23.31,23.31,23.28,23.29,28000.0,12.3982,12.3982,12.3823,12.3876,28000.0
2005-09-14 11:25:00,23.28,23.29,23.27,23.28,53000.0,12.3823,12.3876,12.3769,12.3823,53000.0
2005-09-14 11:30:00,23.28,23.32,23.28,23.31,24200.0,12.3823,12.4035,12.3823,12.3982,24200.0
2005-09-14 11:35:00,23.32,23.35,23.32,23.33,19800.0,12.4035,12.4195,12.4035,12.4089,19800.0
2005-09-14 11:40:00,23.33,23.34,23.33,23.34,20800.0,12.4089,12.4142,12.4089,12.4142,20800.0
2005-09-14 11:45:00,23.34,23.34,23.32,23.33,6000.0,12.4142,12.4142,12.4035,12.4089,6000.0
2005-09-14 11:50:00,23.33,23.33,23.32,23.33,7400.0,12.4089,12.4089,12.4035,12.4089,7400.0
2005-09-14 11:55:00,23.32,23.33,23.32,23.32,26000.0,12.4035,12.4089,12.4035,12.4035,26000.0
2005-09-14 12:00:00,23.32,23.33,23.3,23.31,48800.0,12.4035,12.4089,12.3929,12.3982,48800.0
2005-09-14 12:05:00,23.32,23.32,23.3,23.31,9200.0,12.4035,12.4035,12.3929,12.3982,9200.0
2005-09-14 12:10:00,23.31,23.32,23.31,23.31,8400.0,12.3982,12.4035,12.3982,12.3982,8400.0
2005-09-14 12:15:00,23.31,23.31,23.29,23.3,39400.0,12.3982,12.3982,12.3876,12.3929,39400.0
2005-09-14 12:20:00,23.3,23.32,23.3,23.3,42000.0,12.3929,12.4035,12.3929,12.3929,42000.0
2005-09-14 12:25:00,23.31,23.32,23.3,23.31,9200.0,12.3982,12.4035,12.3929,12.3982,9200.0
2005-09-14 12:30:00,23.31,23.31,23.3,23.31,19000.0,12.3982,12.3982,12.3929,12.3982,19000.0
2005-09-14 12:35:00,23.3,23.31,23.3,23.31,9800.0,12.3929,12.3982,12.3929,12.3982,9800.0
2005-09-14 12:40:00,23.31,23.32,23.31,23.31,9600.0,12.3982,12.4035,12.3982,12.3982,9600.0
2005-09-14 12:45:00,23.31,23.32,23.3,23.31,14400.0,12.3982,12.4035,12.3929,12.3982,14400.0
2005-09-14 12:50:00,23.31,23.31,23.3,23.3,11600.0,12.3982,12.3982,12.3929,12.3929,11600.0
2005-09-14 12:55:00,23.3,23.32,23.3,23.32,11400.0,12.3929,12.4035,12.3929,12.4035,11400.0
2005-09-14 13:00:00,23.32,23.33,23.32,23.32,16200.0,12.4035,12.4089,12.4035,12.4035,16200.0
2005-09-14 13:05:00,23.31,23.34,23.31,23.33,19800.0,12.3982,12.4142,12.3982,12.4089,19800.0
2005-09-14 13:10:00,23.34,23.34,23.32,23.32,15800.0,12.4142,12.4142,12.4035,12.4035,15800.0
2005-09-14 13:15:00,23.32,23.33,23.32,23.32,15200.0,12.4035,12.4089,12.4035,12.4035,15200.0
2005-09-14 13:20:00,23.32,23.33,23.32,23.32,8800.0,12.4035,12.4089,12.4035,12.4035,8800.0
2005-09-14 13:25:00,23.32,23.33,23.32,23.32,9200.0,12.4035,12.4089,12.4035,12.4035,9200.0
2005-09-14 13:30:00,23.32,23.32,23.3,23.3,24400.0,12.4035,12.4035,12.3929,12.3929,24400.0
2005-09-14 13:35:00,23.3,23.31,23.29,23.3,11600.0,12.3929,12.3982,12.3876,12.3929,11600.0
2005-09-14 13:40:00,23.3,23.3,23.28,23.28,16200.0,12.3929,12.3929,12.3823,12.3823,16200.0
2005-09-14 13:45:00,23.28,23.29,23.28,23.29,15800.0,12.3823,12.3876,12.3823,12.3876,15800.0
2005-09-14 13:50:00,23.29,23.3,23.29,23.3,19000.0,12.3876,12.3929,12.3876,12.3929,19000.0
2005-09-14 13:55:00,23.3,23.33,23.3,23.32,39400.0,12.3929,12.4089,12.3929,12.4035,39400.0
2005-09-14 14:00:00,23.32,23.33,23.32,23.33,22400.0,12.4035,12.4089,12.4035,12.4089,22400.0
2005-09-14 14:05:00,23.32,23.32,23.31,23.32,13200.0,12.4035,12.4035,12.3982,12.4035,13200.0
2005-09-14 14:10:00,23.32,23.33,23.32,23.32,16000.0,12.4035,12.4089,12.4035,12.4035,16000.0
2005-09-14 14:15:00,23.32,23.32,23.27,23.27,48800.0,12.4035,12.4035,12.3769,12.3769,48800.0
2005-09-14 14:20:00,23.25,23.29,23.25,23.28,29600.0,12.3663,12.3876,12.3663,12.3823,29600.0
2005-09-14 14:25:00,23.28,23.29,23.28,23.29,26000.0,12.3823,12.3876,12.3823,12.3876,26000.0
2005-09-14 14:30:00,23.29,23.29,23.28,23.28,16600.0,12.3876,12.3876,12.3823,12.3823,16600.0
2005-09-14 14:35:00,23.29,23.29,23.27,23.28,11000.0,12.3876,12.3876,12.3769,12.3823,11000.0
2005-09-14 14:40:00,23.28,23.28,23.2,23.21,86400.0,12.3823,12.3823,12.3397,12.345,86400.0
2005-09-14 14:45:00,23.2,23.22,23.2,23.21,47200.0,12.3397,12.3503,12.3397,12.345,47200.0
2005-09-14 14:50:00,23.2,23.21,23.2,23.21,16200.0,12.3397,12.345,12.3397,12.345,16200.0
2005-09-14 14:55:00,23.2,23.21,23.19,23.2,24400.0,12.3397,12.345,12.3344,12.3397,24400.0
2005-09-14 15:00:00,23.2,23.2,23.15,23.16,47400.0,12.3397,12.3397,12.3131,12.3184,47400.0
2005-09-14 15:05:00,23.16,23.18,23.16,23.18,52200.0,12.3184,12.3291,12.3184,12.3291,52200.0
2005-09-14 15:10:00,23.18,23.18,23.16,23.16,37800.0,12.3291,12.3291,12.3184,12.3184,37800.0
2005-09-14 15:15:00,23.16,23.18,23.16,23.17,33000.0,12.3184,12.3291,12.3184,12.3238,33000.0
2005-09-14 15:20:00,23.16,23.17,23.15,23.16,35000.0,12.3184,12.3238,12.3131,12.3184,35000.0
2005-09-14 15:25:00,23.16,23.18,23.16,23.17,69200.0,12.3184,12.3291,12.3184,12.3238,69200.0
2005-09-14 15:30:00,23.17,23.21,23.17,23.21,57600.0,12.3238,12.345,12.3238,12.345,57600.0
2005-09-14 15:35:00,23.21,23.22,23.18,23.21,33200.0,12.345,12.3503,12.3291,12.345,33200.0
2005-09-14 15:40:00,23.2,23.22,23.2,23.22,49000.0,12.3397,12.3503,12.3397,12.3503,49000.0
2005-09-14 15:45:00,23.22,23.23,23.21,23.21,71400.0,12.3503,12.3557,12.345,12.345,71400.0
2005-09-14 15:50:00,23.21,23.21,23.18,23.18,80200.0,12.345,12.345,12.3291,12.3291,80200.0
2005-09-14 15:55:00,23.18,23.18,23.16,23.16,88000.0,12.3291,12.3291,12.3184,12.3184,88000.0
2005-09-15 09:30:00,23.16,23.19,23.11,23.19,49600.0,12.3184,12.3344,12.2918,12.3344,49600.0
2005-09-15 09:35:00,23.17,23.2,23.15,23.19,23600.0,12.3238,12.3397,12.3131,12.3344,23600.0
2005-09-15 09:40:00,23.19,23.19,23.14,23.14,27400.0,12.3344,12.3344,12.3078,12.3078,27400.0
2005-09-15 09:45:00,23.13,23.15,23.07,23.14,47400.0,12.3025,12.3131,12.2706,12.3078,47400.0
2005-09-15 09:50:00,23.11,23.15,23.09,23.15,92200.0,12.2918,12.3131,12.2812,12.3131,92200.0
2005-09-15 09:55:00,23.15,23.15,23.11,23.13,43200.0,12.3131,12.3131,12.2918,12.3025,43200.0
2005-09-15 10:00:00,23.13,23.15,23.11,23.15,34000.0,12.3025,12.3131,12.2918,12.3131,34000.0
2005-09-15 10:05:00,23.14,23.17,23.11,23.16,17200.0,12.3078,12.3238,12.2918,12.3184,17200.0
2005-09-15 10:10:00,23.16,23.16,23.15,23.15,21000.0,12.3184,12.3184,12.3131,12.3131,21000.0
2005-09-15 10:15:00,23.15,23.17,23.15,23.16,40800.0,12.3131,12.3238,12.3131,12.3184,40800.0
2005-09-15 10:20:00,23.16,23.18,23.16,23.18,16800.0,12.3184,12.3291,12.3184,12.3291,16800.0
2005-09-15 10:25:00,23.17,23.17,23.12,23.13,33000.0,12.3238,12.3238,12.2972,12.3025,33000.0
2005-09-15 10:30:00,23.13,23.14,23.11,23.12,26000.0,12.3025,12.3078,12.2918,12.2972,26000.0
2005-09-15 10:35:00,23.12,23.15,23.12,23.13,17600.0,12.2972,12.3131,12.2972,12.3025,17600.0
2005-09-15 10:40:00,23.14,23.15,23.14,23.14,13200.0,12.3078,12.3131,12.3078,12.3078,13200.0
2005-09-15 10:45:00,23.14,23.14,23.12,23.12,22800.0,12.3078,12.3078,12.2972,12.2972,22800.0
2005-09-15 10:50:00,23.13,23.15,23.12,23.14,331400.0,12.3025,12.3131,12.2972,12.3078,331400.0
2005-09-15 10:55:00,23.15,23.18,23.15,23.18,22200.0,12.3131,12.3291,12.3131,12.3291,22200.0
2005-09-15 11:00:00,23.18,23.18,23.16,23.17,84800.0,12.3291,12.3291,12.3184,12.3238,84800.0
2005-09-15 11:05:00,23.18,23.19,23.17,23.19,39800.0,12.3291,12.3344,12.3238,12.3344,39800.0
2005-09-15 11:10:00,23.19,23.2,23.12,23.13,113000.0,12.3344,12.3397,12.2972,12.3025,113000.0
2005-09-15 11:15:00,23.13,23.14,23.13,23.14,88400.0,12.3025,12.3078,12.3025,12.3078,88400.0
2005-09-15 11:20:00,23.13,23.15,23.11,23.11,114200.0,12.3025,12.3131,12.2918,12.2918,114200.0
2005-09-15 11:25:00,23.11,23.11,23.09,23.1,198800.0,12.2918,12.2918,12.2812,12.2865,198800.0
2005-09-15 11:30:00,23.1,23.11,23.06,23.07,141400.0,12.2865,12.2918,12.2652,12.2706,141400.0
2005-09-15 11:35:00,23.08,23.09,23.07,23.09,108800.0,12.2759,12.2812,12.2706,12.2812,108800.0
2005-09-15 11:40:00,23.09,23.09,23.07,23.08,49200.0,12.2812,12.2812,12.2706,12.2759,49200.0
2005-09-15 11:45:00,23.08,23.08,23.06,23.06,63600.0,12.2759,12.2759,12.2652,12.2652,63600.0
2005-09-15 11:50:00,23.06,23.08,23.05,23.05,76600.0,12.2652,12.2759,12.2599,12.2599,76600.0
2005-09-15 11:55:00,23.05,23.05,23.01,23.02,81400.0,12.2599,12.2599,12.2387,12.244,81400.0
2005-09-15 12:00:00,23.02,23.03,23.0,23.02,66000.0,12.244,12.2493,12.2333,12.244,66000.0
2005-09-15 12:05:00,23.02,23.02,22.97,22.97,81400.0,12.244,12.244,12.2174,12.2174,81400.0
2005-09-15 12:10:00,22.97,23.0,22.97,23.0,74600.0,12.2174,12.2333,12.2174,12.2333,74600.0
2005-09-15 12:15:00,23.0,23.0,22.97,22.98,58200.0,12.2333,12.2333,12.2174,12.2227,58200.0
2005-09-15 12:20:00,22.98,23.0,22.98,23.0,48600.0,12.2227,12.2333,12.2227,12.2333,48600.0
2005-09-15 12:25:00,23.0,23.01,22.99,23.01,54400.0,12.2333,12.2387,12.228,12.2387,54400.0
2005-09-15 12:30:00,23.01,23.01,23.0,23.01,43600.0,12.2387,12.2387,12.2333,12.2387,43600.0
2005-09-15 12:35:00,23.01,23.03,23.0,23.02,31400.0,12.2387,12.2493,12.2333,12.244,31400.0
2005-09-15 12:40:00,23.02,23.02,22.99,22.99,35400.0,12.244,12.244,12.228,12.228,35400.0
2005-09-15 12:45:00,23.0,23.0,22.99,23.0,30800.0,12.2333,12.2333,12.228,12.2333,30800.0
2005-09-15 12:50:00,23.0,23.0,22.99,22.99,17200.0,12.2333,12.2333,12.228,12.228,17200.0
2005-09-15 12:55:00,22.99,23.0,22.99,23.0,36200.0,12.228,12.2333,12.228,12.2333,36200.0
2005-09-15 13:00:00,23.0,23.0,22.98,22.99,30400.0,12.2333,12.2333,12.2227,12.228,30400.0
2005-09-15 13:05:00,22.99,23.02,22.99,23.01,44600.0,12.228,12.244,12.228,12.2387,44600.0
2005-09-15 13:10:00,23.02,23.05,23.02,23.03,48400.0,12.244,12.2599,12.244,12.2493,48400.0
2005-09-15 13:15:00,23.03,23.05,23.02,23.04,54000.0,12.2493,12.2599,12.244,12.2546,54000.0
2005-09-15 13:20:00,23.03,23.04,23.03,23.03,25600.0,12.2493,12.2546,12.2493,12.2493,25600.0
2005-09-15 13:25:00,23.03,23.04,23.01,23.01,29200.0,12.2493,12.2546,12.2387,12.2387,29200.0
2005-09-15 13:30:00,23.01,23.04,23.0,23.03,119000.0,12.2387,12.2546,12.2333,12.2493,119000.0
2005-09-15 13:35:00,23.03,23.03,23.01,23.03,21600.0,12.2493,12.2493,12.2387,12.2493,21600.0
2005-09-15 13:40:00,23.03,23.04,23.0,23.03,226200.0,12.2493,12.2546,12.2333,12.2493,226200.0
2005-09-15 13:45:00,23.02,23.03,23.02,23.02,33600.0,12.244,12.2493,12.244,12.244,33600.0
2005-09-15 13:50:00,23.03,23.03,23.01,23.02,38400.0,12.2493,12.2493,12.2387,12.244,38400.0
2005-09-15 13:55:00,23.02,23.03,23.01,23.02,25600.0,12.244,12.2493,12.2387,12.244,25600.0
2005-09-15 14:00:00,23.02,23.02,23.0,23.0,28400.0,12.244,12.244,12.2333,12.2333,28400.0
2005-09-15 14:05:00,23.0,23.01,22.99,22.99,32200.0,12.2333,12.2387,12.228,12.228,32200.0
2005-09-15 14:10:00,22.99,23.0,22.99,22.99,25800.0,12.228,12.2333,12.228,12.228,25800.0
2005-09-15 14:15:00,22.99,23.0,22.98,23.0,21000.0,12.228,12.2333,12.2227,12.2333,21000.0
2005-09-15 14:20:00,23.0,23.0,22.99,22.99,17800.0,12.2333,12.2333,12.228,12.228,17800.0
2005-09-15 14:25:00,22.99,23.02,22.99,23.0,33600.0,12.228,12.244,12.228,12.2333,33600.0
2005-09-15 14:30:00,23.0,23.05,23.0,23.04,46400.0,12.2333,12.2599,12.2333,12.2546,46400.0
2005-09-15 14:35:00,23.04,23.04,23.03,23.04,27800.0,12.2546,12.2546,12.2493,12.2546,27800.0
2005-09-15 14:40:00,23.04,23.04,23.02,23.03,27400.0,12.2546,12.2546,12.244,12.2493,27400.0
2005-09-15 14:45:00,23.03,23.03,23.01,23.01,32800.0,12.2493,12.2493,12.2387,12.2387,32800.0
2005-09-15 14:50:00,23.01,23.03,23.01,23.02,31400.0,12.2387,12.2493,12.2387,12.244,31400.0
2005-09-15 14:55:00,23.02,23.03,23.02,23.02,20600.0,12.244,12.2493,12.244,12.244,20600.0
2005-09-15 15:00:00,23.02,23.02,23.01,23.02,18400.0,12.244,12.244,12.2387,12.244,18400.0
2005-09-15 15:05:00,23.02,23.02,23.02,23.02,21600.0,12.244,12.244,12.244,12.244,21600.0
2005-09-15 15:10:00,23.02,23.02,23.0,23.01,28600.0,12.244,12.244,12.2333,12.2387,28600.0
2005-09-15 15:15:00,23.01,23.02,23.0,23.0,34200.0,12.2387,12.244,12.2333,12.2333,34200.0
2005-09-15 15:20:00,23.0,23.0,22.98,22.99,34000.0,12.2333,12.2333,12.2227,12.228,34000.0
2005-09-15 15:25:00,22.99,23.0,22.98,23.0,47800.0,12.228,12.2333,12.2227,12.2333,47800.0
2005-09-15 15:30:00,23.0,23.0,22.99,23.0,76200.0,12.2333,12.2333,12.228,12.2333,76200.0
2005-09-15 15:35:00,23.0,23.03,23.0,23.03,62000.0,12.2333,12.2493,12.2333,12.2493,62000.0
2005-09-15 15:40:00,23.03,23.03,23.01,23.02,85400.0,12.2493,12.2493,12.2387,12.244,85400.0
2005-09-15 15:45:00,23.02,23.04,23.01,23.02,80000.0,12.244,12.2546,12.2387,12.244,80000.0
2005-09-15 15:50:00,23.03,23.04,23.01,23.01,85400.0,12.2493,12.2546,12.2387,12.2387,85400.0
2005-09-15 15:55:00,23.01,23.02,23.0,23.01,181200.0,12.2387,12.244,12.2333,12.2387,181200.0
2005-09-16 09:30:00,23.1,23.1,23.06,23.06,747800.0,12.2865,12.2865,12.2652,12.2652,747800.0
2005-09-16 09:35:00,23.06,23.11,23.05,23.06,60200.0,12.2652,12.2918,12.2599,12.2652,60200.0
2005-09-16 09:40:00,23.07,23.2,23.06,23.19,81600.0,12.2706,12.3397,12.2652,12.3344,81600.0
2005-09-16 09:45:00,23.2,23.25,23.18,23.2,77000.0,12.3397,12.3663,12.3291,12.3397,77000.0
2005-09-16 09:50:00,23.2,23.21,23.13,23.14,39800.0,12.3397,12.345,12.3025,12.3078,39800.0
2005-09-16 09:55:00,23.13,23.15,23.12,23.15,18600.0,12.3025,12.3131,12.2972,12.3131,18600.0
2005-09-16 10:00:00,23.14,23.2,23.14,23.17,28600.0,12.3078,12.3397,12.3078,12.3238,28600.0
2005-09-16 10:05:00,23.17,23.2,23.16,23.18,29600.0,12.3238,12.3397,12.3184,12.3291,29600.0
2005-09-16 10:10:00,23.19,23.2,23.18,23.18,30600.0,12.3344,12.3397,12.3291,12.3291,30600.0
2005-09-16 10:15:00,23.18,23.19,23.17,23.17,13800.0,12.3291,12.3344,12.3238,12.3238,13800.0
2005-09-16 10:20:00,23.17,23.17,23.11,23.11,16800.0,12.3238,12.3238,12.2918,12.2918,16800.0
2005-09-16 10:25:00,23.11,23.14,23.1,23.13,29800.0,12.2918,12.3078,12.2865,12.3025,29800.0
2005-09-16 10:30:00,23.13,23.13,23.09,23.09,25400.0,12.3025,12.3025,12.2812,12.2812,25400.0
2005-09-16 10:35:00,23.1,23.1,23.09,23.09,14000.0,12.2865,12.2865,12.2812,12.2812,14000.0
2005-09-16 10:40:00,23.09,23.1,23.09,23.09,29000.0,12.2812,12.2865,12.2812,12.2812,29000.0
2005-09-16 10:45:00,23.09,23.1,23.07,23.07,21200.0,12.2812,12.2865,12.2706,12.2706,21200.0
2005-09-16 10:50:00,23.08,23.09,23.07,23.07,18000.0,12.2759,12.2812,12.2706,12.2706,18000.0
2005-09-16 10:55:00,23.07,23.07,23.06,23.06,17200.0,12.2706,12.2706,12.2652,12.2652,17200.0
2005-09-16 11:00:00,23.07,23.08,23.05,23.05,17400.0,12.2706,12.2759,12.2599,12.2599,17400.0
2005-09-16 11:05:00,23.05,23.07,23.05,23.06,21800.0,12.2599,12.2706,12.2599,12.2652,21800.0
2005-09-16 11:10:00,23.06,23.07,23.04,23.06,20600.0,12.2652,12.2706,12.2546,12.2652,20600.0
2005-09-16 11:15:00,23.07,23.07,23.06,23.06,18200.0,12.2706,12.2706,12.2652,12.2652,18200.0
2005-09-16 11:20:00,23.07,23.08,23.06,23.07,14600.0,12.2706,12.2759,12.2652,12.2706,14600.0
2005-09-16 11:25:00,23.07,23.1,23.07,23.09,24600.0,12.2706,12.2865,12.2706,12.2812,24600.0
2005-09-16 11:30:00,23.09,23.09,23.05,23.06,18600.0,12.2812,12.2812,12.2599,12.2652,18600.0
2005-09-16 11:35:00,23.05,23.07,23.04,23.05,15200.0,12.2599,12.2706,12.2546,12.2599,15200.0
2005-09-16 11:40:00,23.05,23.09,23.05,23.07,25600.0,12.2599,12.2812,12.2599,12.2706,25600.0
2005-09-16 11:45:00,23.08,23.1,23.07,23.08,17400.0,12.2759,12.2865,12.2706,12.2759,17400.0
2005-09-16 11:50:00,23.08,23.1,23.08,23.09,17800.0,12.2759,12.2865,12.2759,12.2812,17800.0
2005-09-16 11:55:00,23.09,23.09,23.08,23.08,20400.0,12.2812,12.2812,12.2759,12.2759,20400.0
2005-09-16 12:00:00,23.07,23.08,23.06,23.06,9800.0,12.2706,12.2759,12.2652,12.2652,9800.0
2005-09-16 12:05:00,23.06,23.06,23.03,23.05,25600.0,12.2652,12.2652,12.2493,12.2599,25600.0
2005-09-16 12:10:00,23.05,23.05,23.02,23.02,25200.0,12.2599,12.2599,12.244,12.244,25200.0
2005-09-16 12:15:00,23.03,23.03,23.02,23.03,29600.0,12.2493,12.2493,12.244,12.2493,29600.0
2005-09-16 12:20:00,23.03,23.03,23.01,23.02,13000.0,12.2493,12.2493,12.2387,12.244,13000.0
2005-09-16 12:25:00,23.02,23.03,23.0,23.02,17800.0,12.244,12.2493,12.2333,12.244,17800.0
2005-09-16 12:30:00,23.02,23.04,23.02,23.02,23800.0,12.244,12.2546,12.244,12.244,23800.0
2005-09-16 12:35:00,23.02,23.03,23.0,23.0,13200.0,12.244,12.2493,12.2333,12.2333,13200.0
2005-09-16 12:40:00,23.01,23.09,23.01,23.09,28800.0,12.2387,12.2812,12.2387,12.2812,28800.0
2005-09-16 12:45:00,23.1,23.13,23.09,23.12,37600.0,12.2865,12.3025,12.2812,12.2972,37600.0
2005-09-16 12:50:00,23.13,23.13,23.11,23.11,11400.0,12.3025,12.3025,12.2918,12.2918,11400.0
2005-09-16 12:55:00,23.11,23.11,23.1,23.1,14200.0,12.2918,12.2918,12.2865,12.2865,14200.0
2005-09-16 13:00:00,23.1,23.11,23.1,23.11,8200.0,12.2865,12.2918,12.2865,12.2918,8200.0
2005-09-16 13:05:00,23.11,23.11,23.1,23.1,8000.0,12.2918,12.2918,12.2865,12.2865,8000.0
2005-09-16 13:10:00,23.1,23.11,23.1,23.1,13000.0,12.2865,12.2918,12.2865,12.2865,13000.0
2005-09-16 13:15:00,23.11,23.12,23.11,23.11,13000.0,12.2918,12.2972,12.2918,12.2918,13000.0
2005-09-16 13:20:00,23.11,23.11,23.1,23.11,20800.0,12.2918,12.2918,12.2865,12.2918,20800.0
2005-09-16 13:25:00,23.11,23.12,23.1,23.11,11200.0,12.2918,12.2972,12.2865,12.2918,11200.0
2005-09-16 13:30:00,23.11,23.12,23.1,23.11,14600.0,12.2918,12.2972,12.2865,12.2918,14600.0
2005-09-16 13:35:00,23.11,23.12,23.1,23.1,12000.0,12.2918,12.2972,12.2865,12.2865,12000.0
2005-09-16 13:40:00,23.1,23.13,23.1,23.13,14400.0,12.2865,12.3025,12.2865,12.3025,14400.0
2005-09-16 13:45:00,23.12,23.13,23.1,23.11,44400.0,12.2972,12.3025,12.2865,12.2918,44400.0
2005-09-16 13:50:00,23.11,23.11,23.08,23.09,48800.0,12.2918,12.2918,12.2759,12.2812,48800.0
2005-09-16 13:55:00,23.1,23.11,23.09,23.1,16000.0,12.2865,12.2918,12.2812,12.2865,16000.0
2005-09-16 14:00:00,23.1,23.12,23.1,23.12,41400.0,12.2865,12.2972,12.2865,12.2972,41400.0
2005-09-16 14:05:00,23.11,23.14,23.11,23.11,41200.0,12.2918,12.3078,12.2918,12.2918,41200.0
2005-09-16 14:10:00,23.11,23.13,23.11,23.13,6400.0,12.2918,12.3025,12.2918,12.3025,6400.0
2005-09-16 14:15:00,23.13,23.14,23.11,23.11,24200.0,12.3025,12.3078,12.2918,12.2918,24200.0
2005-09-16 14:20:00,23.12,23.14,23.12,23.14,14600.0,12.2972,12.3078,12.2972,12.3078,14600.0
2005-09-16 14:25:00,23.13,23.14,23.12,23.13,16200.0,12.3025,12.3078,12.2972,12.3025,16200.0
2005-09-16 14:30:00,23.13,23.15,23.13,23.14,21400.0,12.3025,12.3131,12.3025,12.3078,21400.0
2005-09-16 14:35:00,23.14,23.15,23.14,23.15,20400.0,12.3078,12.3131,12.3078,12.3131,20400.0
2005-09-16 14:40:00,23.15,23.15,23.12,23.14,20800.0,12.3131,12.3131,12.2972,12.3078,20800.0
2005-09-16 14:45:00,23.14,23.17,23.13,23.17,19200.0,12.3078,12.3238,12.3025,12.3238,19200.0
2005-09-16 14:50:00,23.16,23.17,23.16,23.17,22400.0,12.3184,12.3238,12.3184,12.3238,22400.0
2005-09-16 14:55:00,23.17,23.17,23.16,23.17,21200.0,12.3238,12.3238,12.3184,12.3238,21200.0
2005-09-16 15:00:00,23.17,23.18,23.17,23.18,24200.0,12.3238,12.3291,12.3238,12.3291,24200.0
2005-09-16 15:05:00,23.18,23.21,23.18,23.18,16000.0,12.3291,12.345,12.3291,12.3291,16000.0
2005-09-16 15:10:00,23.18,23.2,23.18,23.2,36800.0,12.3291,12.3397,12.3291,12.3397,36800.0
2005-09-16 15:15:00,23.19,23.2,23.18,23.2,38600.0,12.3344,12.3397,12.3291,12.3397,38600.0
2005-09-16 15:20:00,23.2,23.21,23.19,23.2,21200.0,12.3397,12.345,12.3344,12.3397,21200.0
2005-09-16 15:25:00,23.2,23.21,23.18,23.18,43600.0,12.3397,12.345,12.3291,12.3291,43600.0
2005-09-16 15:30:00,23.2,23.21,23.18,23.18,30800.0,12.3397,12.345,12.3291,12.3291,30800.0
2005-09-16 15:35:00,23.18,23.18,23.17,23.17,25200.0,12.3291,12.3291,12.3238,12.3238,25200.0
2005-09-16 15:40:00,23.17,23.18,23.15,23.16,45800.0,12.3238,12.3291,12.3131,12.3184,45800.0
2005-09-16 15:45:00,23.16,23.18,23.15,23.16,40800.0,12.3184,12.3291,12.3131,12.3184,40800.0
2005-09-16 15:50:00,23.17,23.17,23.14,23.14,48200.0,12.3238,12.3238,12.3078,12.3078,48200.0
2005-09-16 15:55:00,23.14,23.18,23.13,23.18,82000.0,12.3078,12.3291,12.3025,12.3291,82000.0
2005-09-19 09:30:00,23.1,23.1,23.0,23.05,59400.0,12.2865,12.2865,12.2333,12.2599,59400.0
2005-09-19 09:35:00,23.05,23.09,23.0,23.09,23400.0,12.2599,12.2812,12.2333,12.2812,23400.0
2005-09-19 09:40:00,23.08,23.1,23.06,23.08,33800.0,12.2759,12.2865,12.2652,12.2759,33800.0
2005-09-19 09:45:00,23.08,23.1,23.08,23.08,13800.0,12.2759,12.2865,12.2759,12.2759,13800.0
2005-09-19 09:50:00,23.08,23.17,23.08,23.16,56800.0,12.2759,12.3238,12.2759,12.3184,56800.0
2005-09-19 09:55:00,23.14,23.16,23.14,23.15,14600.0,12.3078,12.3184,12.3078,12.3131,14600.0
2005-09-19 10:00:00,23.15,23.15,23.09,23.09,41400.0,12.3131,12.3131,12.2812,12.2812,41400.0
2005-09-19 10:05:00,23.09,23.1,23.09,23.09,35600.0,12.2812,12.2865,12.2812,12.2812,35600.0
2005-09-19 10:10:00,23.09,23.09,23.08,23.08,24000.0,12.2812,12.2812,12.2759,12.2759,24000.0
2005-09-19 10:15:00,23.08,23.08,23.06,23.06,9200.0,12.2759,12.2759,12.2652,12.2652,9200.0
2005-09-19 10:20:00,23.06,23.06,23.06,23.06,22400.0,12.2652,12.2652,12.2652,12.2652,22400.0
2005-09-19 10:25:00,23.06,23.06,23.05,23.05,29200.0,12.2652,12.2652,12.2599,12.2599,29200.0
2005-09-19 10:30:00,23.05,23.05,23.03,23.04,20000.0,12.2599,12.2599,12.2493,12.2546,20000.0
2005-09-19 10:35:00,23.04,23.05,23.04,23.05,6600.0,12.2546,12.2599,12.2546,12.2599,6600.0
2005-09-19 10:40:00,23.05,23.05,23.0,23.01,29800.0,12.2599,12.2599,12.2333,12.2387,29800.0
2005-09-19 10:45:00,23.02,23.02,22.99,22.99,42600.0,12.244,12.244,12.228,12.228,42600.0
2005-09-19 10:50:00,23.0,23.0,22.96,22.96,42600.0,12.2333,12.2333,12.2121,12.2121,42600.0
2005-09-19 10:55:00,22.97,22.97,22.95,22.95,43400.0,12.2174,12.2174,12.2067,12.2067,43400.0
2005-09-19 11:00:00,22.95,22.95,22.92,22.93,17600.0,12.2067,12.2067,12.1908,12.1961,17600.0
2005-09-19 11:05:00,22.93,22.98,22.93,22.98,59400.0,12.1961,12.2227,12.1961,12.2227,59400.0
2005-09-19 11:10:00,22.96,22.99,22.93,22.95,52600.0,12.2121,12.228,12.1961,12.2067,52600.0
2005-09-19 11:15:00,22.95,22.96,22.92,22.93,16600.0,12.2067,12.2121,12.1908,12.1961,16600.0
2005-09-19 11:20:00,22.93,22.95,22.93,22.94,19000.0,12.1961,12.2067,12.1961,12.2014,19000.0
2005-09-19 11:25:00,22.94,22.95,22.94,22.95,15800.0,12.2014,12.2067,12.2014,12.2067,15800.0
2005-09-19 11:30:00,22.95,22.95,22.93,22.93,34200.0,12.2067,12.2067,12.1961,12.1961,34200.0
2005-09-19 11:35:00,22.93,22.95,22.93,22.95,16600.0,12.1961,12.2067,12.1961,12.2067,16600.0
2005-09-19 11:40:00,22.95,22.95,22.93,22.93,16800.0,12.2067,12.2067,12.1961,12.1961,16800.0
2005-09-19 11:45:00,22.93,22.93,22.93,22.93,15200.0,12.1961,12.1961,12.1961,12.1961,15200.0
2005-09-19 11:50:00,22.93,22.95,22.93,22.95,19200.0,12.1961,12.2067,12.1961,12.2067,19200.0
2005-09-19 11:55:00,22.95,22.95,22.94,22.95,13400.0,12.2067,12.2067,12.2014,12.2067,13400.0
2005-09-19 12:00:00,22.95,22.95,22.94,22.94,14600.0,12.2067,12.2067,12.2014,12.2014,14600.0
2005-09-19 12:05:00,22.94,22.95,22.93,22.95,11000.0,12.2014,12.2067,12.1961,12.2067,11000.0
2005-09-19 12:10:00,22.94,22.95,22.93,22.95,24600.0,12.2014,12.2067,12.1961,12.2067,24600.0
2005-09-19 12:15:00,22.95,22.95,22.95,22.95,9000.0,12.2067,12.2067,12.2067,12.2067,9000.0
2005-09-19 12:20:00,22.95,22.95,22.95,22.95,7800.0,12.2067,12.2067,12.2067,12.2067,7800.0
2005-09-19 12:25:00,22.95,22.95,22.92,22.93,17000.0,12.2067,12.2067,12.1908,12.1961,17000.0
2005-09-19 12:30:00,22.92,22.93,22.92,22.92,7800.0,12.1908,12.1961,12.1908,12.1908,7800.0
2005-09-19 12:35:00,22.92,22.93,22.92,22.93,12000.0,12.1908,12.1961,12.1908,12.1961,12000.0
2005-09-19 12:40:00,22.93,22.93,22.93,22.93,18200.0,12.1961,12.1961,12.1961,12.1961,18200.0
2005-09-19 12:45:00,22.93,22.94,22.93,22.94,26000.0,12.1961,12.2014,12.1961,12.2014,26000.0
2005-09-19 12:50:00,22.93,22.95,22.93,22.93,20400.0,12.1961,12.2067,12.1961,12.1961,20400.0
2005-09-19 12:55:00,22.94,22.95,22.93,22.94,22400.0,12.2014,12.2067,12.1961,12.2014,22400.0
2005-09-19 13:00:00,22.95,22.95,22.95,22.95,63200.0,12.2067,12.2067,12.2067,12.2067,63200.0
2005-09-19 13:05:00,22.95,22.96,22.95,22.96,35400.0,12.2067,12.2121,12.2067,12.2121,35400.0
2005-09-19 13:10:00,22.95,22.96,22.93,22.93,20000.0,12.2067,12.2121,12.1961,12.1961,20000.0
2005-09-19 13:15:00,22.93,22.95,22.93,22.95,18600.0,12.1961,12.2067,12.1961,12.2067,18600.0
2005-09-19 13:20:00,22.95,22.95,22.93,22.93,4600.0,12.2067,12.2067,12.1961,12.1961,4600.0
2005-09-19 13:25:00,22.93,22.93,22.92,22.92,18800.0,12.1961,12.1961,12.1908,12.1908,18800.0
2005-09-19 13:30:00,22.92,22.92,22.92,22.92,23000.0,12.1908,12.1908,12.1908,12.1908,23000.0
2005-09-19 13:35:00,22.92,22.92,22.92,22.92,16400.0,12.1908,12.1908,12.1908,12.1908,16400.0
2005-09-19 13:40:00,22.92,22.92,22.92,22.92,10600.0,12.1908,12.1908,12.1908,12.1908,10600.0
2005-09-19 13:45:00,22.92,22.93,22.92,22.92,14400.0,12.1908,12.1961,12.1908,12.1908,14400.0
2005-09-19 13:50:00,22.92,22.93,22.92,22.93,15600.0,12.1908,12.1961,12.1908,12.1961,15600.0
2005-09-19 13:55:00,22.93,22.93,22.92,22.92,8400.0,12.1961,12.1961,12.1908,12.1908,8400.0
2005-09-19 14:00:00,22.92,22.93,22.91,22.91,7800.0,12.1908,12.1961,12.1855,12.1855,7800.0
2005-09-19 14:05:00,22.91,22.92,22.91,22.91,28800.0,12.1855,12.1908,12.1855,12.1855,28800.0
2005-09-19 14:10:00,22.91,22.92,22.9,22.92,30800.0,12.1855,12.1908,12.1801,12.1908,30800.0
2005-09-19 14:15:00,22.92,22.92,22.91,22.92,42200.0,12.1908,12.1908,12.1855,12.1908,42200.0
2005-09-19 14:20:00,22.92,22.94,22.91,22.93,31400.0,12.1908,12.2014,12.1855,12.1961,31400.0
2005-09-19 14:25:00,22.93,22.93,22.9,22.9,35200.0,12.1961,12.1961,12.1801,12.1801,35200.0
2005-09-19 14:30:00,22.88,22.9,22.86,22.89,36200.0,12.1695,12.1801,12.1589,12.1748,36200.0
2005-09-19 14:35:00,22.9,22.91,22.89,22.9,13200.0,12.1801,12.1855,12.1748,12.1801,13200.0
2005-09-19 14:40:00,22.9,22.91,22.89,22.89,30600.0,12.1801,12.1855,12.1748,12.1748,30600.0
2005-09-19 14:45:00,22.89,22.91,22.89,22.89,16800.0,12.1748,12.1855,12.1748,12.1748,16800.0
2005-09-19 14:50:00,22.89,22.89,22.88,22.88,6800.0,12.1748,12.1748,12.1695,12.1695,6800.0
2005-09-19 14:55:00,22.88,22.9,22.88,22.89,35400.0,12.1695,12.1801,12.1695,12.1748,35400.0
2005-09-19 15:00:00,22.89,22.89,22.89,22.89,11600.0,12.1748,12.1748,12.1748,12.1748,11600.0
2005-09-19 15:05:00,22.89,22.9,22.88,22.89,24600.0,12.1748,12.1801,12.1695,12.1748,24600.0
2005-09-19 15:10:00,22.89,22.9,22.89,22.89,17600.0,12.1748,12.1801,12.1748,12.1748,17600.0
2005-09-19 15:15:00,22.9,22.9,22.88,22.88,18800.0,12.1801,12.1801,12.1695,12.1695,18800.0
2005-09-19 15:20:00,22.88,22.88,22.86,22.86,13200.0,12.1695,12.1695,12.1589,12.1589,13200.0
2005-09-19 15:25:00,22.86,22.87,22.84,22.85,43200.0,12.1589,12.1642,12.1482,12.1535,43200.0
2005-09-19 15:30:00,22.85,22.9,22.85,22.89,56600.0,12.1535,12.1801,12.1535,12.1748,56600.0
2005-09-19 15:35:00,22.89,22.9,22.86,22.86,32400.0,12.1748,12.1801,12.1589,12.1589,32400.0
2005-09-19 15:40:00,22.86,22.88,22.86,22.87,54200.0,12.1589,12.1695,12.1589,12.1642,54200.0
2005-09-19 15:45:00,22.86,22.88,22.86,22.88,53400.0,12.1589,12.1695,12.1589,12.1695,53400.0
2005-09-19 15:50:00,22.87,22.88,22.86,22.86,74200.0,12.1642,12.1695,12.1589,12.1589,74200.0
2005-09-19 15:55:00,22.86,22.88,22.86,22.86,83400.0,12.1589,12.1695,12.1589,12.1589,83400.0
2005-09-20 09:30:00,22.9,22.98,22.9,22.92,79400.0,12.1801,12.2227,12.1801,12.1908,79400.0
2005-09-20 09:35:00,22.92,22.92,22.88,22.88,42400.0,12.1908,12.1908,12.1695,12.1695,42400.0
2005-09-20 09:40:00,22.88,22.9,22.87,22.9,39600.0,12.1695,12.1801,12.1642,12.1801,39600.0
2005-09-20 09:45:00,22.9,22.91,22.89,22.89,13600.0,12.1801,12.1855,12.1748,12.1748,13600.0
2005-09-20 09:50:00,22.9,22.9,22.88,22.88,16000.0,12.1801,12.1801,12.1695,12.1695,16000.0
2005-09-20 09:55:00,22.88,22.88,22.87,22.88,19000.0,12.1695,12.1695,12.1642,12.1695,19000.0
2005-09-20 10:00:00,22.87,22.88,22.87,22.88,26800.0,12.1642,12.1695,12.1642,12.1695,26800.0
2005-09-20 10:05:00,22.88,22.89,22.88,22.88,28000.0,12.1695,12.1748,12.1695,12.1695,28000.0
2005-09-20 10:10:00,22.88,22.89,22.88,22.88,31000.0,12.1695,12.1748,12.1695,12.1695,31000.0
2005-09-20 10:15:00,22.88,22.89,22.88,22.88,57800.0,12.1695,12.1748,12.1695,12.1695,57800.0
2005-09-20 10:20:00,22.88,22.89,22.88,22.88,33000.0,12.1695,12.1748,12.1695,12.1695,33000.0
2005-09-20 10:25:00,22.89,22.89,22.87,22.87,20400.0,12.1748,12.1748,12.1642,12.1642,20400.0
2005-09-20 10:30:00,22.86,22.88,22.86,22.87,21400.0,12.1589,12.1695,12.1589,12.1642,21400.0
2005-09-20 10:35:00,22.87,22.88,22.87,22.87,15400.0,12.1642,12.1695,12.1642,12.1642,15400.0
2005-09-20 10:40:00,22.87,22.87,22.86,22.86,31600.0,12.1642,12.1642,12.1589,12.1589,31600.0
2005-09-20 10:45:00,22.86,22.87,22.86,22.87,20200.0,12.1589,12.1642,12.1589,12.1642,20200.0
2005-09-20 10:50:00,22.87,22.87,22.86,22.87,7600.0,12.1642,12.1642,12.1589,12.1642,7600.0
2005-09-20 10:55:00,22.87,22.87,22.86,22.87,13200.0,12.1642,12.1642,12.1589,12.1642,13200.0
2005-09-20 11:00:00,22.86,22.87,22.86,22.86,12400.0,12.1589,12.1642,12.1589,12.1589,12400.0
2005-09-20 11:05:00,22.87,22.87,22.86,22.87,11600.0,12.1642,12.1642,12.1589,12.1642,11600.0
2005-09-20 11:10:00,22.87,22.87,22.86,22.87,9200.0,12.1642,12.1642,12.1589,12.1642,9200.0
2005-09-20 11:15:00,22.87,22.87,22.86,22.86,11800.0,12.1642,12.1642,12.1589,12.1589,11800.0
2005-09-20 11:20:00,22.86,22.87,22.86,22.86,5600.0,12.1589,12.1642,12.1589,12.1589,5600.0
2005-09-20 11:25:00,22.86,22.87,22.86,22.86,2400.0,12.1589,12.1642,12.1589,12.1589,2400.0
2005-09-20 11:30:00,22.86,22.87,22.86,22.87,19400.0,12.1589,12.1642,12.1589,12.1642,19400.0
2005-09-20 11:35:00,22.86,22.87,22.86,22.87,34000.0,12.1589,12.1642,12.1589,12.1642,34000.0
2005-09-20 11:40:00,22.87,22.87,22.86,22.87,11600.0,12.1642,12.1642,12.1589,12.1642,11600.0
2005-09-20 11:45:00,22.86,22.87,22.86,22.86,3600.0,12.1589,12.1642,12.1589,12.1589,3600.0
2005-09-20 11:50:00,22.87,22.87,22.86,22.86,18200.0,12.1642,12.1642,12.1589,12.1589,18200.0
2005-09-20 11:55:00,22.86,22.86,22.82,22.83,42800.0,12.1589,12.1589,12.1376,12.1429,42800.0
2005-09-20 12:00:00,22.83,22.83,22.81,22.81,20800.0,12.1429,12.1429,12.1323,12.1323,20800.0
2005-09-20 12:05:00,22.81,22.81,22.8,22.81,13600.0,12.1323,12.1323,12.127,12.1323,13600.0
2005-09-20 12:10:00,22.8,22.8,22.74,22.75,79800.0,12.127,12.127,12.095,12.1004,79800.0
2005-09-20 12:15:00,22.75,22.78,22.74,22.78,49000.0,12.1004,12.1163,12.095,12.1163,49000.0
2005-09-20 12:20:00,22.78,22.78,22.78,22.78,15000.0,12.1163,12.1163,12.1163,12.1163,15000.0
2005-09-20 12:25:00,22.78,22.78,22.76,22.76,15400.0,12.1163,12.1163,12.1057,12.1057,15400.0
2005-09-20 12:30:00,22.76,22.77,22.75,22.75,14200.0,12.1057,12.111,12.1004,12.1004,14200.0
2005-09-20 12:35:00,22.75,22.75,22.74,22.74,19400.0,12.1004,12.1004,12.095,12.095,19400.0
2005-09-20 12:40:00,22.73,22.74,22.73,22.74,8400.0,12.0897,12.095,12.0897,12.095,8400.0
2005-09-20 12:45:00,22.74,22.74,22.73,22.74,32800.0,12.095,12.095,12.0897,12.095,32800.0
2005-09-20 12:50:00,22.74,22.74,22.73,22.73,7000.0,12.095,12.095,12.0897,12.0897,7000.0
2005-09-20 12:55:00,22.73,22.75,22.73,22.74,25400.0,12.0897,12.1004,12.0897,12.095,25400.0
2005-09-20 13:00:00,22.74,22.74,22.74,22.74,16200.0,12.095,12.095,12.095,12.095,16200.0
2005-09-20 13:05:00,22.73,22.73,22.7,22.73,66000.0,12.0897,12.0897,12.0738,12.0897,66000.0
2005-09-20 13:10:00,22.74,22.74,22.73,22.73,24600.0,12.095,12.095,12.0897,12.0897,24600.0
2005-09-20 13:15:00,22.73,22.73,22.72,22.72,14800.0,12.0897,12.0897,12.0844,12.0844,14800.0
2005-09-20 13:20:00,22.72,22.72,22.72,22.72,9000.0,12.0844,12.0844,12.0844,12.0844,9000.0
2005-09-20 13:25:00,22.71,22.71,22.7,22.71,21000.0,12.0791,12.0791,12.0738,12.0791,21000.0
2005-09-20 13:30:00,22.71,22.71,22.7,22.71,23400.0,12.0791,12.0791,12.0738,12.0791,23400.0
2005-09-20 13:35:00,22.71,22.72,22.71,22.72,28600.0,12.0791,12.0844,12.0791,12.0844,28600.0
2005-09-20 13:40:00,22.72,22.72,22.71,22.71,18800.0,12.0844,12.0844,12.0791,12.0791,18800.0
2005-09-20 13:45:00,22.71,22.71,22.71,22.71,11200.0,12.0791,12.0791,12.0791,12.0791,11200.0
2005-09-20 13:50:00,22.71,22.71,22.71,22.71,18400.0,12.0791,12.0791,12.0791,12.0791,18400.0
2005-09-20 13:55:00,22.71,22.71,22.69,22.69,27800.0,12.0791,12.0791,12.0684,12.0684,27800.0
2005-09-20 14:00:00,22.7,22.7,22.69,22.7,19800.0,12.0738,12.0738,12.0684,12.0738,19800.0
2005-09-20 14:05:00,22.7,22.7,22.68,22.7,31600.0,12.0738,12.0738,12.0631,12.0738,31600.0
2005-09-20 14:10:00,22.69,22.7,22.68,22.7,67000.0,12.0684,12.0738,12.0631,12.0738,67000.0
2005-09-20 14:15:00,22.69,22.7,22.63,22.66,70000.0,12.0684,12.0738,12.0365,12.0525,70000.0
2005-09-20 14:20:00,22.66,22.66,22.59,22.61,82200.0,12.0525,12.0525,12.0153,12.0259,82200.0
2005-09-20 14:25:00,22.6,22.61,22.59,22.61,51800.0,12.0206,12.0259,12.0153,12.0259,51800.0
2005-09-20 14:30:00,22.61,22.68,22.61,22.68,38800.0,12.0259,12.0631,12.0259,12.0631,38800.0
2005-09-20 14:35:00,22.68,22.7,22.64,22.64,52600.0,12.0631,12.0738,12.0419,12.0419,52600.0
2005-09-20 14:40:00,22.65,22.65,22.61,22.63,62800.0,12.0472,12.0472,12.0259,12.0365,62800.0
2005-09-20 14:45:00,22.63,22.63,22.56,22.58,111200.0,12.0365,12.0365,11.9993,12.0099,111200.0
2005-09-20 14:50:00,22.58,22.63,22.56,22.61,63400.0,12.0099,12.0365,11.9993,12.0259,63400.0
2005-09-20 14:55:00,22.61,22.61,22.58,22.59,54200.0,12.0259,12.0259,12.0099,12.0153,54200.0
2005-09-20 15:00:00,22.59,22.6,22.54,22.54,56000.0,12.0153,12.0206,11.9887,11.9887,56000.0
2005-09-20 15:05:00,22.53,22.56,22.53,22.56,59400.0,11.9833,11.9993,11.9833,11.9993,59400.0
2005-09-20 15:10:00,22.55,22.56,22.55,22.56,74400.0,11.994,11.9993,11.994,11.9993,74400.0
2005-09-20 15:15:00,22.56,22.56,22.54,22.55,59800.0,11.9993,11.9993,11.9887,11.994,59800.0
2005-09-20 15:20:00,22.55,22.55,22.54,22.55,89000.0,11.994,11.994,11.9887,11.994,89000.0
2005-09-20 15:25:00,22.55,22.56,22.53,22.56,141600.0,11.994,11.9993,11.9833,11.9993,141600.0
2005-09-20 15:30:00,22.56,22.56,22.53,22.55,119200.0,11.9993,11.9993,11.9833,11.994,119200.0
2005-09-20 15:35:00,22.55,22.56,22.54,22.55,139400.0,11.994,11.9993,11.9887,11.994,139400.0
2005-09-20 15:40:00,22.55,22.56,22.54,22.55,96600.0,11.994,11.9993,11.9887,11.994,96600.0
2005-09-20 15:45:00,22.55,22.57,22.55,22.57,139800.0,11.994,12.0046,11.994,12.0046,139800.0
2005-09-20 15:50:00,22.57,22.6,22.57,22.6,95200.0,12.0046,12.0206,12.0046,12.0206,95200.0
2005-09-20 15:55:00,22.6,22.6,22.58,22.59,73200.0,12.0206,12.0206,12.0099,12.0153,73200.0
2005-09-21 09:30:00,22.55,22.55,22.52,22.52,51200.0,11.994,11.994,11.978,11.978,51200.0
2005-09-21 09:35:00,22.52,22.55,22.49,22.51,381600.0,11.978,11.994,11.9621,11.9727,381600.0
2005-09-21 09:40:00,22.49,22.5,22.46,22.48,47400.0,11.9621,11.9674,11.9461,11.9568,47400.0
2005-09-21 09:45:00,22.48,22.49,22.43,22.44,60400.0,11.9568,11.9621,11.9302,11.9355,60400.0
2005-09-21 09:50:00,22.43,22.51,22.43,22.5,147400.0,11.9302,11.9727,11.9302,11.9674,147400.0
2005-09-21 09:55:00,22.52,22.56,22.51,22.51,95800.0,11.978,11.9993,11.9727,11.9727,95800.0
2005-09-21 10:00:00,22.51,22.52,22.5,22.5,66200.0,11.9727,11.978,11.9674,11.9674,66200.0
2005-09-21 10:05:00,22.5,22.5,22.48,22.5,126600.0,11.9674,11.9674,11.9568,11.9674,126600.0
2005-09-21 10:10:00,22.49,22.5,22.47,22.48,48000.0,11.9621,11.9674,11.9514,11.9568,48000.0
2005-09-21 10:15:00,22.48,22.49,22.47,22.48,24000.0,11.9568,11.9621,11.9514,11.9568,24000.0
2005-09-21 10:20:00,22.48,22.5,22.48,22.5,29600.0,11.9568,11.9674,11.9568,11.9674,29600.0
2005-09-21 10:25:00,22.5,22.52,22.49,22.49,79400.0,11.9674,11.978,11.9621,11.9621,79400.0
2005-09-21 10:30:00,22.49,22.5,22.49,22.49,72000.0,11.9621,11.9674,11.9621,11.9621,72000.0
2005-09-21 10:35:00,22.5,22.5,22.47,22.48,36000.0,11.9674,11.9674,11.9514,11.9568,36000.0
2005-09-21 10:40:00,22.48,22.49,22.47,22.48,35400.0,11.9568,11.9621,11.9514,11.9568,35400.0
2005-09-21 10:45:00,22.49,22.49,22.47,22.48,27200.0,11.9621,11.9621,11.9514,11.9568,27200.0
2005-09-21 10:50:00,22.48,22.49,22.46,22.49,16200.0,11.9568,11.9621,11.9461,11.9621,16200.0
2005-09-21 10:55:00,22.49,22.52,22.47,22.47,77600.0,11.9621,11.978,11.9514,11.9514,77600.0
2005-09-21 11:00:00,22.48,22.5,22.47,22.5,77400.0,11.9568,11.9674,11.9514,11.9674,77400.0
2005-09-21 11:05:00,22.5,22.5,22.49,22.5,59000.0,11.9674,11.9674,11.9621,11.9674,59000.0
2005-09-21 11:10:00,22.5,22.5,22.5,22.5,39600.0,11.9674,11.9674,11.9674,11.9674,39600.0
2005-09-21 11:15:00,22.5,22.5,22.49,22.5,39000.0,11.9674,11.9674,11.9621,11.9674,39000.0
2005-09-21 11:20:00,22.5,22.5,22.5,22.5,26000.0,11.9674,11.9674,11.9674,11.9674,26000.0
2005-09-21 11:25:00,22.5,22.5,22.49,22.5,49800.0,11.9674,11.9674,11.9621,11.9674,49800.0
2005-09-21 11:30:00,22.5,22.5,22.49,22.49,36800.0,11.9674,11.9674,11.9621,11.9621,36800.0
2005-09-21 11:35:00,22.49,22.5,22.49,22.49,24600.0,11.9621,11.9674,11.9621,11.9621,24600.0
2005-09-21 11:40:00,22.49,22.5,22.49,22.49,35200.0,11.9621,11.9674,11.9621,11.9621,35200.0
2005-09-21 11:45:00,22.49,22.5,22.49,22.5,29400.0,11.9621,11.9674,11.9621,11.9674,29400.0
2005-09-21 11:50:00,22.5,22.5,22.49,22.5,10800.0,11.9674,11.9674,11.9621,11.9674,10800.0
2005-09-21 11:55:00,22.5,22.5,22.49,22.49,36400.0,11.9674,11.9674,11.9621,11.9621,36400.0
2005-09-21 12:00:00,22.49,22.49,22.47,22.47,20800.0,11.9621,11.9621,11.9514,11.9514,20800.0
2005-09-21 12:05:00,22.47,22.48,22.45,22.47,86600.0,11.9514,11.9568,11.9408,11.9514,86600.0
2005-09-21 12:10:00,22.47,22.47,22.44,22.45,58600.0,11.9514,11.9514,11.9355,11.9408,58600.0
2005-09-21 12:15:00,22.44,22.45,22.4,22.43,71400.0,11.9355,11.9408,11.9142,11.9302,71400.0
2005-09-21 12:20:00,22.42,22.45,22.4,22.41,58600.0,11.9248,11.9408,11.9142,11.9195,58600.0
2005-09-21 12:25:00,22.41,22.41,22.36,22.38,47000.0,11.9195,11.9195,11.8929,11.9036,47000.0
2005-09-21 12:30:00,22.38,22.43,22.38,22.43,82400.0,11.9036,11.9302,11.9036,11.9302,82400.0
2005-09-21 12:35:00,22.43,22.44,22.43,22.44,47400.0,11.9302,11.9355,11.9302,11.9355,47400.0
2005-09-21 12:40:00,22.43,22.45,22.43,22.45,31600.0,11.9302,11.9408,11.9302,11.9408,31600.0
2005-09-21 12:45:00,22.45,22.49,22.45,22.49,104200.0,11.9408,11.9621,11.9408,11.9621,104200.0
2005-09-21 12:50:00,22.49,22.49,22.49,22.49,36400.0,11.9621,11.9621,11.9621,11.9621,36400.0
2005-09-21 12:55:00,22.49,22.5,22.49,22.5,24800.0,11.9621,11.9674,11.9621,11.9674,24800.0
2005-09-21 13:00:00,22.49,22.5,22.49,22.5,40200.0,11.9621,11.9674,11.9621,11.9674,40200.0
2005-09-21 13:05:00,22.5,22.5,22.49,22.49,27800.0,11.9674,11.9674,11.9621,11.9621,27800.0
2005-09-21 13:10:00,22.49,22.49,22.48,22.49,16000.0,11.9621,11.9621,11.9568,11.9621,16000.0
2005-09-21 13:15:00,22.49,22.49,22.48,22.48,13800.0,11.9621,11.9621,11.9568,11.9568,13800.0
2005-09-21 13:20:00,22.48,22.49,22.43,22.43,50000.0,11.9568,11.9621,11.9302,11.9302,50000.0
2005-09-21 13:25:00,22.43,22.43,22.4,22.4,25000.0,11.9302,11.9302,11.9142,11.9142,25000.0
2005-09-21 13:30:00,22.41,22.41,22.4,22.4,9200.0,11.9195,11.9195,11.9142,11.9142,9200.0
2005-09-21 13:35:00,22.4,22.4,22.36,22.36,82800.0,11.9142,11.9142,11.8929,11.8929,82800.0
2005-09-21 13:40:00,22.36,22.38,22.36,22.38,50400.0,11.8929,11.9036,11.8929,11.9036,50400.0
2005-09-21 13:45:00,22.38,22.38,22.36,22.37,22000.0,11.9036,11.9036,11.8929,11.8982,22000.0
2005-09-21 13:50:00,22.37,22.39,22.37,22.39,85800.0,11.8982,11.9089,11.8982,11.9089,85800.0
2005-09-21 13:55:00,22.4,22.42,22.39,22.41,33800.0,11.9142,11.9248,11.9089,11.9195,33800.0
2005-09-21 14:00:00,22.41,22.42,22.4,22.41,123200.0,11.9195,11.9248,11.9142,11.9195,123200.0
2005-09-21 14:05:00,22.41,22.41,22.38,22.4,90200.0,11.9195,11.9195,11.9036,11.9142,90200.0
2005-09-21 14:10:00,22.4,22.4,22.39,22.39,17600.0,11.9142,11.9142,11.9089,11.9089,17600.0
2005-09-21 14:15:00,22.39,22.41,22.39,22.4,70200.0,11.9089,11.9195,11.9089,11.9142,70200.0
2005-09-21 14:20:00,22.4,22.41,22.4,22.41,139400.0,11.9142,11.9195,11.9142,11.9195,139400.0
2005-09-21 14:25:00,22.41,22.42,22.4,22.4,35200.0,11.9195,11.9248,11.9142,11.9142,35200.0
2005-09-21 14:30:00,22.4,22.4,22.39,22.39,31200.0,11.9142,11.9142,11.9089,11.9089,31200.0
2005-09-21 14:35:00,22.4,22.4,22.4,22.4,24200.0,11.9142,11.9142,11.9142,11.9142,24200.0
2005-09-21 14:40:00,22.4,22.4,22.4,22.4,38800.0,11.9142,11.9142,11.9142,11.9142,38800.0
2005-09-21 14:45:00,22.4,22.4,22.39,22.4,27200.0,11.9142,11.9142,11.9089,11.9142,27200.0
2005-09-21 14:50:00,22.4,22.41,22.4,22.4,43800.0,11.9142,11.9195,11.9142,11.9142,43800.0
2005-09-21 14:55:00,22.4,22.42,22.4,22.41,86800.0,11.9142,11.9248,11.9142,11.9195,86800.0
2005-09-21 15:00:00,22.41,22.41,22.4,22.4,40600.0,11.9195,11.9195,11.9142,11.9142,40600.0
2005-09-21 15:05:00,22.4,22.41,22.38,22.39,39200.0,11.9142,11.9195,11.9036,11.9089,39200.0
2005-09-21 15:10:00,22.39,22.4,22.38,22.39,24800.0,11.9089,11.9142,11.9036,11.9089,24800.0
2005-09-21 15:15:00,22.39,22.39,22.37,22.38,149200.0,11.9089,11.9089,11.8982,11.9036,149200.0
2005-09-21 15:20:00,22.38,22.38,22.37,22.38,54400.0,11.9036,11.9036,11.8982,11.9036,54400.0
2005-09-21 15:25:00,22.38,22.38,22.36,22.37,83000.0,11.9036,11.9036,11.8929,11.8982,83000.0
2005-09-21 15:30:00,22.37,22.43,22.36,22.42,69000.0,11.8982,11.9302,11.8929,11.9248,69000.0
2005-09-21 15:35:00,22.43,22.43,22.39,22.4,108200.0,11.9302,11.9302,11.9089,11.9142,108200.0
2005-09-21 15:40:00,22.39,22.43,22.39,22.42,89800.0,11.9089,11.9302,11.9089,11.9248,89800.0
2005-09-21 15:45:00,22.42,22.42,22.39,22.4,55200.0,11.9248,11.9248,11.9089,11.9142,55200.0
2005-09-21 15:50:00,22.4,22.4,22.35,22.36,146000.0,11.9142,11.9142,11.8876,11.8929,146000.0
2005-09-21 15:55:00,22.36,22.37,22.34,22.34,145600.0,11.8929,11.8982,11.8823,11.8823,145600.0
2005-09-22 09:30:00,22.55,23.12,22.55,23.04,376200.0,11.994,12.2972,11.994,12.2546,376200.0
2005-09-22 09:35:00,23.04,23.06,22.98,23.0,299400.0,12.2546,12.2652,12.2227,12.2333,299400.0
2005-09-22 09:40:00,23.0,23.0,22.86,22.9,338200.0,12.2333,12.2333,12.1589,12.1801,338200.0
2005-09-22 09:45:00,22.91,22.95,22.89,22.95,207400.0,12.1855,12.2067,12.1748,12.2067,207400.0
2005-09-22 09:50:00,22.93,23.01,22.87,22.96,219000.0,12.1961,12.2387,12.1642,12.2121,219000.0
2005-09-22 09:55:00,22.97,22.98,22.93,22.98,226200.0,12.2174,12.2227,12.1961,12.2227,226200.0
2005-09-22 10:00:00,22.98,23.1,22.98,23.07,269600.0,12.2227,12.2865,12.2227,12.2706,269600.0
2005-09-22 10:05:00,23.08,23.1,23.0,23.0,160200.0,12.2759,12.2865,12.2333,12.2333,160200.0
2005-09-22 10:10:00,23.0,23.03,22.99,23.03,84200.0,12.2333,12.2493,12.228,12.2493,84200.0
2005-09-22 10:15:00,23.03,23.03,22.98,22.98,271200.0,12.2493,12.2493,12.2227,12.2227,271200.0
2005-09-22 10:20:00,22.98,22.98,22.93,22.93,189800.0,12.2227,12.2227,12.1961,12.1961,189800.0
2005-09-22 10:25:00,22.93,22.93,22.79,22.81,184800.0,12.1961,12.1961,12.1216,12.1323,184800.0
2005-09-22 10:30:00,22.81,22.86,22.8,22.85,90400.0,12.1323,12.1589,12.127,12.1535,90400.0
2005-09-22 10:35:00,22.86,22.86,22.81,22.81,84200.0,12.1589,12.1589,12.1323,12.1323,84200.0
2005-09-22 10:40:00,22.81,22.81,22.71,22.74,127200.0,12.1323,12.1323,12.0791,12.095,127200.0
2005-09-22 10:45:00,22.74,22.75,22.63,22.68,120400.0,12.095,12.1004,12.0365,12.0631,120400.0
2005-09-22 10:50:00,22.66,22.68,22.62,22.67,140400.0,12.0525,12.0631,12.0312,12.0578,140400.0
2005-09-22 10:55:00,22.65,22.75,22.65,22.71,76800.0,12.0472,12.1004,12.0472,12.0791,76800.0
2005-09-22 11:00:00,22.72,22.83,22.72,22.82,88000.0,12.0844,12.1429,12.0844,12.1376,88000.0
2005-09-22 11:05:00,22.82,22.82,22.76,22.77,70400.0,12.1376,12.1376,12.1057,12.111,70400.0
2005-09-22 11:10:00,22.77,22.81,22.77,22.81,66200.0,12.111,12.1323,12.111,12.1323,66200.0
2005-09-22 11:15:00,22.81,22.83,22.8,22.8,28400.0,12.1323,12.1429,12.127,12.127,28400.0
2005-09-22 11:20:00,22.8,22.82,22.78,22.82,38000.0,12.127,12.1376,12.1163,12.1376,38000.0
2005-09-22 11:25:00,22.82,22.85,22.78,22.79,71400.0,12.1376,12.1535,12.1163,12.1216,71400.0
2005-09-22 11:30:00,22.79,22.8,22.76,22.78,55200.0,12.1216,12.127,12.1057,12.1163,55200.0
2005-09-22 11:35:00,22.79,22.81,22.78,22.8,57800.0,12.1216,12.1323,12.1163,12.127,57800.0
2005-09-22 11:40:00,22.81,22.82,22.8,22.8,32600.0,12.1323,12.1376,12.127,12.127,32600.0
2005-09-22 11:45:00,22.8,22.84,22.8,22.84,56600.0,12.127,12.1482,12.127,12.1482,56600.0
2005-09-22 11:50:00,22.83,22.85,22.83,22.84,34400.0,12.1429,12.1535,12.1429,12.1482,34400.0
2005-09-22 11:55:00,22.84,22.88,22.84,22.86,38200.0,12.1482,12.1695,12.1482,12.1589,38200.0
2005-09-22 12:00:00,22.86,22.86,22.78,22.81,63800.0,12.1589,12.1589,12.1163,12.1323,63800.0
2005-09-22 12:05:00,22.79,22.83,22.79,22.81,33400.0,12.1216,12.1429,12.1216,12.1323,33400.0
2005-09-22 12:10:00,22.81,22.84,22.78,22.8,34000.0,12.1323,12.1482,12.1163,12.127,34000.0
2005-09-22 12:15:00,22.8,22.81,22.79,22.81,28000.0,12.127,12.1323,12.1216,12.1323,28000.0
2005-09-22 12:20:00,22.81,22.81,22.79,22.81,35400.0,12.1323,12.1323,12.1216,12.1323,35400.0
2005-09-22 12:25:00,22.81,22.81,22.8,22.8,33000.0,12.1323,12.1323,12.127,12.127,33000.0
2005-09-22 12:30:00,22.8,22.81,22.8,22.81,25400.0,12.127,12.1323,12.127,12.1323,25400.0
2005-09-22 12:35:00,22.81,22.84,22.81,22.83,18200.0,12.1323,12.1482,12.1323,12.1429,18200.0
2005-09-22 12:40:00,22.84,22.84,22.81,22.82,25800.0,12.1482,12.1482,12.1323,12.1376,25800.0
2005-09-22 12:45:00,22.82,22.86,22.82,22.86,28600.0,12.1376,12.1589,12.1376,12.1589,28600.0
2005-09-22 12:50:00,22.85,22.85,22.82,22.83,53600.0,12.1535,12.1535,12.1376,12.1429,53600.0
2005-09-22 12:55:00,22.82,22.84,22.81,22.84,26400.0,12.1376,12.1482,12.1323,12.1482,26400.0
2005-09-22 13:00:00,22.84,22.84,22.83,22.84,14600.0,12.1482,12.1482,12.1429,12.1482,14600.0
2005-09-22 13:05:00,22.84,22.84,22.83,22.84,29600.0,12.1482,12.1482,12.1429,12.1482,29600.0
2005-09-22 13:10:00,22.84,22.86,22.83,22.85,41800.0,12.1482,12.1589,12.1429,12.1535,41800.0
2005-09-22 13:15:00,22.84,22.88,22.84,22.88,72600.0,12.1482,12.1695,12.1482,12.1695,72600.0
2005-09-22 13:20:00,22.87,22.89,22.86,22.88,98000.0,12.1642,12.1748,12.1589,12.1695,98000.0
2005-09-22 13:25:00,22.88,22.9,22.88,22.89,55200.0,12.1695,12.1801,12.1695,12.1748,55200.0
2005-09-22 13:30:00,22.89,22.9,22.89,22.9,62200.0,12.1748,12.1801,12.1748,12.1801,62200.0
2005-09-22 13:35:00,22.9,22.95,22.9,22.94,134600.0,12.1801,12.2067,12.1801,12.2014,134600.0
2005-09-22 13:40:00,22.93,22.95,22.93,22.95,51000.0,12.1961,12.2067,12.1961,12.2067,51000.0
2005-09-22 13:45:00,22.95,22.95,22.92,22.93,82600.0,12.2067,12.2067,12.1908,12.1961,82600.0
2005-09-22 13:50:00,22.93,22.94,22.91,22.91,51000.0,12.1961,12.2014,12.1855,12.1855,51000.0
2005-09-22 13:55:00,22.92,22.94,22.92,22.93,32800.0,12.1908,12.2014,12.1908,12.1961,32800.0
2005-09-22 14:00:00,22.93,22.93,22.92,22.92,57200.0,12.1961,12.1961,12.1908,12.1908,57200.0
2005-09-22 14:05:00,22.92,22.93,22.91,22.93,25800.0,12.1908,12.1961,12.1855,12.1961,25800.0
2005-09-22 14:10:00,22.93,22.93,22.9,22.9,54000.0,12.1961,12.1961,12.1801,12.1801,54000.0
2005-09-22 14:15:00,22.9,22.91,22.87,22.89,83000.0,12.1801,12.1855,12.1642,12.1748,83000.0
2005-09-22 14:20:00,22.89,22.9,22.88,22.89,42400.0,12.1748,12.1801,12.1695,12.1748,42400.0
2005-09-22 14:25:00,22.89,22.89,22.87,22.89,62600.0,12.1748,12.1748,12.1642,12.1748,62600.0
2005-09-22 14:30:00,22.89,22.89,22.87,22.87,90200.0,12.1748,12.1748,12.1642,12.1642,90200.0
2005-09-22 14:35:00,22.88,22.91,22.88,22.88,63600.0,12.1695,12.1855,12.1695,12.1695,63600.0
2005-09-22 14:40:00,22.88,22.91,22.86,22.87,63000.0,12.1695,12.1855,12.1589,12.1642,63000.0
2005-09-22 14:45:00,22.86,22.9,22.84,22.86,75600.0,12.1589,12.1801,12.1482,12.1589,75600.0
2005-09-22 14:50:00,22.86,22.88,22.85,22.88,34600.0,12.1589,12.1695,12.1535,12.1695,34600.0
2005-09-22 14:55:00,22.88,22.89,22.85,22.89,64000.0,12.1695,12.1748,12.1535,12.1748,64000.0
2005-09-22 15:00:00,22.89,22.93,22.88,22.92,191400.0,12.1748,12.1961,12.1695,12.1908,191400.0
2005-09-22 15:05:00,22.92,22.96,22.88,22.95,65000.0,12.1908,12.2121,12.1695,12.2067,65000.0
2005-09-22 15:10:00,22.95,23.0,22.95,23.0,94200.0,12.2067,12.2333,12.2067,12.2333,94200.0
2005-09-22 15:15:00,23.0,23.01,22.98,22.99,947800.0,12.2333,12.2387,12.2227,12.228,947800.0
2005-09-22 15:20:00,22.99,23.04,22.98,23.02,115400.0,12.228,12.2546,12.2227,12.244,115400.0
2005-09-22 15:25:00,23.02,23.04,23.0,23.01,286000.0,12.244,12.2546,12.2333,12.2387,286000.0
2005-09-22 15:30:00,23.01,23.05,23.0,23.04,126000.0,12.2387,12.2599,12.2333,12.2546,126000.0
2005-09-22 15:35:00,23.05,23.1,23.04,23.08,119400.0,12.2599,12.2865,12.2546,12.2759,119400.0
2005-09-22 15:40:00,23.08,23.12,23.08,23.08,285200.0,12.2759,12.2972,12.2759,12.2759,285200.0
2005-09-22 15:45:00,23.08,23.09,23.06,23.07,163800.0,12.2759,12.2812,12.2652,12.2706,163800.0
2005-09-22 15:50:00,23.07,23.11,23.06,23.08,142400.0,12.2706,12.2918,12.2652,12.2759,142400.0
2005-09-22 15:55:00,23.08,23.11,23.07,23.09,324800.0,12.2759,12.2918,12.2706,12.2812,324800.0
2005-09-23 09:30:00,23.07,23.07,23.03,23.05,62200.0,12.2706,12.2706,12.2493,12.2599,62200.0
2005-09-23 09:35:00,23.05,23.18,23.04,23.06,71600.0,12.2599,12.3291,12.2546,12.2652,71600.0
2005-09-23 09:40:00,23.05,23.1,23.05,23.08,60400.0,12.2599,12.2865,12.2599,12.2759,60400.0
2005-09-23 09:45:00,23.08,23.13,23.0,23.11,75200.0,12.2759,12.3025,12.2333,12.2918,75200.0
2005-09-23 09:50:00,23.11,23.11,23.06,23.08,35000.0,12.2918,12.2918,12.2652,12.2759,35000.0
2005-09-23 09:55:00,23.09,23.09,23.04,23.09,37400.0,12.2812,12.2812,12.2546,12.2812,37400.0
2005-09-23 10:00:00,23.11,23.18,23.08,23.08,34200.0,12.2918,12.3291,12.2759,12.2759,34200.0
2005-09-23 10:05:00,23.08,23.15,23.06,23.1,36200.0,12.2759,12.3131,12.2652,12.2865,36200.0
2005-09-23 10:10:00,23.1,23.12,23.06,23.07,25400.0,12.2865,12.2972,12.2652,12.2706,25400.0
2005-09-23 10:15:00,23.07,23.11,23.06,23.11,25000.0,12.2706,12.2918,12.2652,12.2918,25000.0
2005-09-23 10:20:00,23.09,23.13,23.06,23.07,54400.0,12.2812,12.3025,12.2652,12.2706,54400.0
2005-09-23 10:25:00,23.06,23.08,23.03,23.07,72400.0,12.2652,12.2759,12.2493,12.2706,72400.0
2005-09-23 10:30:00,23.08,23.18,23.04,23.04,44200.0,12.2759,12.3291,12.2546,12.2546,44200.0
2005-09-23 10:35:00,23.04,23.04,22.99,22.99,35000.0,12.2546,12.2546,12.228,12.228,35000.0
2005-09-23 10:40:00,22.97,23.05,22.96,23.04,47000.0,12.2174,12.2599,12.2121,12.2546,47000.0
2005-09-23 10:45:00,23.04,23.04,23.02,23.03,11800.0,12.2546,12.2546,12.244,12.2493,11800.0
2005-09-23 10:50:00,23.02,23.05,23.0,23.04,57400.0,12.244,12.2599,12.2333,12.2546,57400.0
2005-09-23 10:55:00,23.04,23.08,23.02,23.08,47800.0,12.2546,12.2759,12.244,12.2759,47800.0
2005-09-23 11:00:00,23.09,23.11,23.09,23.11,50400.0,12.2812,12.2918,12.2812,12.2918,50400.0
2005-09-23 11:05:00,23.11,23.13,23.11,23.12,82400.0,12.2918,12.3025,12.2918,12.2972,82400.0
2005-09-23 11:10:00,23.11,23.13,23.11,23.13,64600.0,12.2918,12.3025,12.2918,12.3025,64600.0
2005-09-23 11:15:00,23.13,23.2,23.13,23.18,79600.0,12.3025,12.3397,12.3025,12.3291,79600.0
2005-09-23 11:20:00,23.18,23.21,23.17,23.2,67000.0,12.3291,12.345,12.3238,12.3397,67000.0
2005-09-23 11:25:00,23.2,23.21,23.16,23.16,47000.0,12.3397,12.345,12.3184,12.3184,47000.0
2005-09-23 11:30:00,23.17,23.17,23.13,23.14,28000.0,12.3238,12.3238,12.3025,12.3078,28000.0
2005-09-23 11:35:00,23.14,23.17,23.14,23.17,50800.0,12.3078,12.3238,12.3078,12.3238,50800.0
2005-09-23 11:40:00,23.16,23.18,23.16,23.17,35800.0,12.3184,12.3291,12.3184,12.3238,35800.0
2005-09-23 11:45:00,23.16,23.17,23.16,23.17,24000.0,12.3184,12.3238,12.3184,12.3238,24000.0
2005-09-23 11:50:00,23.17,23.18,23.16,23.18,24800.0,12.3238,12.3291,12.3184,12.3291,24800.0
2005-09-23 11:55:00,23.18,23.18,23.18,23.18,41400.0,12.3291,12.3291,12.3291,12.3291,41400.0
2005-09-23 12:00:00,23.18,23.2,23.18,23.2,38000.0,12.3291,12.3397,12.3291,12.3397,38000.0
2005-09-23 12:05:00,23.2,23.22,23.19,23.2,36800.0,12.3397,12.3503,12.3344,12.3397,36800.0
2005-09-23 12:10:00,23.2,23.21,23.2,23.2,32400.0,12.3397,12.345,12.3397,12.3397,32400.0
2005-09-23 12:15:00,23.21,23.22,23.2,23.21,62000.0,12.345,12.3503,12.3397,12.345,62000.0
2005-09-23 12:20:00,23.22,23.22,23.2,23.2,10000.0,12.3503,12.3503,12.3397,12.3397,10000.0
2005-09-23 12:25:00,23.21,23.23,23.17,23.17,49200.0,12.345,12.3557,12.3238,12.3238,49200.0
2005-09-23 12:30:00,23.17,23.21,23.17,23.2,86000.0,12.3238,12.345,12.3238,12.3397,86000.0
2005-09-23 12:35:00,23.2,23.2,23.18,23.18,6000.0,12.3397,12.3397,12.3291,12.3291,6000.0
2005-09-23 12:40:00,23.19,23.2,23.19,23.2,43400.0,12.3344,12.3397,12.3344,12.3397,43400.0
2005-09-23 12:45:00,23.2,23.2,23.18,23.18,14400.0,12.3397,12.3397,12.3291,12.3291,14400.0
2005-09-23 12:50:00,23.18,23.18,23.17,23.18,11000.0,12.3291,12.3291,12.3238,12.3291,11000.0
2005-09-23 12:55:00,23.18,23.18,23.17,23.18,11400.0,12.3291,12.3291,12.3238,12.3291,11400.0
2005-09-23 13:00:00,23.18,23.18,23.18,23.18,10800.0,12.3291,12.3291,12.3291,12.3291,10800.0
2005-09-23 13:05:00,23.18,23.18,23.18,23.18,19200.0,12.3291,12.3291,12.3291,12.3291,19200.0
2005-09-23 13:10:00,23.18,23.18,23.17,23.17,25200.0,12.3291,12.3291,12.3238,12.3238,25200.0
2005-09-23 13:15:00,23.17,23.17,23.1,23.12,78600.0,12.3238,12.3238,12.2865,12.2972,78600.0
2005-09-23 13:20:00,23.11,23.12,23.08,23.08,32800.0,12.2918,12.2972,12.2759,12.2759,32800.0
2005-09-23 13:25:00,23.07,23.08,23.05,23.05,15800.0,12.2706,12.2759,12.2599,12.2599,15800.0
2005-09-23 13:30:00,23.05,23.08,23.04,23.08,30200.0,12.2599,12.2759,12.2546,12.2759,30200.0
2005-09-23 13:35:00,23.08,23.08,23.06,23.07,15000.0,12.2759,12.2759,12.2652,12.2706,15000.0
2005-09-23 13:40:00,23.07,23.12,23.06,23.1,32400.0,12.2706,12.2972,12.2652,12.2865,32400.0
2005-09-23 13:45:00,23.1,23.1,23.05,23.06,15200.0,12.2865,12.2865,12.2599,12.2652,15200.0
2005-09-23 13:50:00,23.06,23.11,23.06,23.11,24200.0,12.2652,12.2918,12.2652,12.2918,24200.0
2005-09-23 13:55:00,23.11,23.13,23.1,23.13,13600.0,12.2918,12.3025,12.2865,12.3025,13600.0
2005-09-23 14:00:00,23.13,23.15,23.09,23.1,25800.0,12.3025,12.3131,12.2812,12.2865,25800.0
2005-09-23 14:05:00,23.09,23.09,23.04,23.07,37800.0,12.2812,12.2812,12.2546,12.2706,37800.0
2005-09-23 14:10:00,23.07,23.1,23.07,23.08,16800.0,12.2706,12.2865,12.2706,12.2759,16800.0
2005-09-23 14:15:00,23.07,23.07,23.05,23.06,15800.0,12.2706,12.2706,12.2599,12.2652,15800.0
2005-09-23 14:20:00,23.06,23.07,23.06,23.06,14000.0,12.2652,12.2706,12.2652,12.2652,14000.0
2005-09-23 14:25:00,23.07,23.07,23.02,23.03,21800.0,12.2706,12.2706,12.244,12.2493,21800.0
2005-09-23 14:30:00,23.03,23.05,23.03,23.04,17600.0,12.2493,12.2599,12.2493,12.2546,17600.0
2005-09-23 14:35:00,23.04,23.05,23.02,23.04,40000.0,12.2546,12.2599,12.244,12.2546,40000.0
2005-09-23 14:40:00,23.04,23.06,23.01,23.06,22200.0,12.2546,12.2652,12.2387,12.2652,22200.0
2005-09-23 14:45:00,23.07,23.09,23.07,23.08,11200.0,12.2706,12.2812,12.2706,12.2759,11200.0
2005-09-23 14:50:00,23.08,23.08,23.07,23.08,16800.0,12.2759,12.2759,12.2706,12.2759,16800.0
2005-09-23 14:55:00,23.07,23.08,23.07,23.07,35000.0,12.2706,12.2759,12.2706,12.2706,35000.0
2005-09-23 15:00:00,23.07,23.07,23.02,23.02,25200.0,12.2706,12.2706,12.244,12.244,25200.0
2005-09-23 15:05:00,23.03,23.07,23.02,23.07,38400.0,12.2493,12.2706,12.244,12.2706,38400.0
2005-09-23 15:10:00,23.07,23.15,23.06,23.07,51800.0,12.2706,12.3131,12.2652,12.2706,51800.0
2005-09-23 15:15:00,23.07,23.09,23.06,23.08,28800.0,12.2706,12.2812,12.2652,12.2759,28800.0
2005-09-23 15:20:00,23.08,23.08,23.05,23.05,20400.0,12.2759,12.2759,12.2599,12.2599,20400.0
2005-09-23 15:25:00,23.06,23.07,23.04,23.06,29800.0,12.2652,12.2706,12.2546,12.2652,29800.0
2005-09-23 15:30:00,23.07,23.08,23.06,23.06,24600.0,12.2706,12.2759,12.2652,12.2652,24600.0
2005-09-23 15:35:00,23.05,23.05,23.02,23.02,38600.0,12.2599,12.2599,12.244,12.244,38600.0
2005-09-23 15:40:00,23.01,23.03,23.0,23.01,46800.0,12.2387,12.2493,12.2333,12.2387,46800.0
2005-09-23 15:45:00,23.01,23.04,23.01,23.02,58400.0,12.2387,12.2546,12.2387,12.244,58400.0
2005-09-23 15:50:00,23.02,23.03,23.0,23.02,75400.0,12.244,12.2493,12.2333,12.244,75400.0
2005-09-23 15:55:00,23.02,23.06,23.0,23.03,61400.0,12.244,12.2652,12.2333,12.2493,61400.0
2005-09-26 09:30:00,23.06,23.06,22.96,22.96,115600.0,12.2652,12.2652,12.2121,12.2121,115600.0
2005-09-26 09:35:00,22.96,22.98,22.91,22.93,144000.0,12.2121,12.2227,12.1855,12.1961,144000.0
2005-09-26 09:40:00,22.93,22.93,22.8,22.81,73200.0,12.1961,12.1961,12.127,12.1323,73200.0
2005-09-26 09:45:00,22.8,22.81,22.67,22.7,107800.0,12.127,12.1323,12.0578,12.0738,107800.0
2005-09-26 09:50:00,22.71,22.76,22.71,22.76,134600.0,12.0791,12.1057,12.0791,12.1057,134600.0
2005-09-26 09:55:00,22.75,22.78,22.75,22.78,47400.0,12.1004,12.1163,12.1004,12.1163,47400.0
2005-09-26 10:00:00,22.78,22.82,22.78,22.82,71400.0,12.1163,12.1376,12.1163,12.1376,71400.0
2005-09-26 10:05:00,22.82,22.83,22.81,22.82,48000.0,12.1376,12.1429,12.1323,12.1376,48000.0
2005-09-26 10:10:00,22.81,22.85,22.81,22.85,50200.0,12.1323,12.1535,12.1323,12.1535,50200.0
2005-09-26 10:15:00,22.85,23.11,22.84,22.98,258000.0,12.1535,12.2918,12.1482,12.2227,258000.0
2005-09-26 10:20:00,22.98,23.0,22.97,23.0,141800.0,12.2227,12.2333,12.2174,12.2333,141800.0
2005-09-26 10:25:00,23.0,23.04,23.0,23.0,131600.0,12.2333,12.2546,12.2333,12.2333,131600.0
2005-09-26 10:30:00,23.0,23.0,22.97,22.97,55800.0,12.2333,12.2333,12.2174,12.2174,55800.0
2005-09-26 10:35:00,22.96,22.97,22.88,22.89,112400.0,12.2121,12.2174,12.1695,12.1748,112400.0
2005-09-26 10:40:00,22.89,22.9,22.86,22.9,64200.0,12.1748,12.1801,12.1589,12.1801,64200.0
2005-09-26 10:45:00,22.9,22.91,22.89,22.9,36200.0,12.1801,12.1855,12.1748,12.1801,36200.0
2005-09-26 10:50:00,22.9,22.91,22.9,22.91,39400.0,12.1801,12.1855,12.1801,12.1855,39400.0
2005-09-26 10:55:00,22.91,22.91,22.9,22.91,29800.0,12.1855,12.1855,12.1801,12.1855,29800.0
2005-09-26 11:00:00,22.9,22.91,22.88,22.88,59000.0,12.1801,12.1855,12.1695,12.1695,59000.0
2005-09-26 11:05:00,22.88,22.93,22.88,22.92,84600.0,12.1695,12.1961,12.1695,12.1908,84600.0
2005-09-26 11:10:00,22.92,22.95,22.92,22.95,26000.0,12.1908,12.2067,12.1908,12.2067,26000.0
2005-09-26 11:15:00,22.94,22.97,22.94,22.97,39400.0,12.2014,12.2174,12.2014,12.2174,39400.0
2005-09-26 11:20:00,22.97,22.97,22.96,22.97,14000.0,12.2174,12.2174,12.2121,12.2174,14000.0
2005-09-26 11:25:00,22.97,22.97,22.96,22.97,43600.0,12.2174,12.2174,12.2121,12.2174,43600.0
2005-09-26 11:30:00,22.97,22.97,22.95,22.97,20600.0,12.2174,12.2174,12.2067,12.2174,20600.0
2005-09-26 11:35:00,22.96,22.97,22.95,22.96,36800.0,12.2121,12.2174,12.2067,12.2121,36800.0
2005-09-26 11:40:00,22.96,22.96,22.95,22.95,21000.0,12.2121,12.2121,12.2067,12.2067,21000.0
2005-09-26 11:45:00,22.95,22.96,22.95,22.96,32000.0,12.2067,12.2121,12.2067,12.2121,32000.0
2005-09-26 11:50:00,22.96,22.96,22.95,22.95,18400.0,12.2121,12.2121,12.2067,12.2067,18400.0
2005-09-26 11:55:00,22.95,22.95,22.95,22.95,15800.0,12.2067,12.2067,12.2067,12.2067,15800.0
2005-09-26 12:00:00,22.95,22.95,22.94,22.95,27200.0,12.2067,12.2067,12.2014,12.2067,27200.0
2005-09-26 12:05:00,22.95,22.95,22.94,22.95,35400.0,12.2067,12.2067,12.2014,12.2067,35400.0
2005-09-26 12:10:00,22.95,22.98,22.95,22.98,33000.0,12.2067,12.2227,12.2067,12.2227,33000.0
2005-09-26 12:15:00,22.98,22.98,22.97,22.97,13400.0,12.2227,12.2227,12.2174,12.2174,13400.0
2005-09-26 12:20:00,22.97,22.98,22.95,22.96,26800.0,12.2174,12.2227,12.2067,12.2121,26800.0
2005-09-26 12:25:00,22.96,22.98,22.96,22.96,19800.0,12.2121,12.2227,12.2121,12.2121,19800.0
2005-09-26 12:30:00,22.96,22.98,22.96,22.98,29000.0,12.2121,12.2227,12.2121,12.2227,29000.0
2005-09-26 12:35:00,22.97,22.98,22.97,22.97,10200.0,12.2174,12.2227,12.2174,12.2174,10200.0
2005-09-26 12:40:00,22.97,22.97,22.96,22.96,11000.0,12.2174,12.2174,12.2121,12.2121,11000.0
2005-09-26 12:45:00,22.96,22.97,22.94,22.95,42800.0,12.2121,12.2174,12.2014,12.2067,42800.0
2005-09-26 12:50:00,22.95,22.96,22.94,22.96,25400.0,12.2067,12.2121,12.2014,12.2121,25400.0
2005-09-26 12:55:00,22.96,22.98,22.96,22.98,17000.0,12.2121,12.2227,12.2121,12.2227,17000.0
2005-09-26 13:00:00,22.98,23.0,22.98,22.99,31200.0,12.2227,12.2333,12.2227,12.228,31200.0
2005-09-26 13:05:00,22.99,23.0,22.98,23.0,62200.0,12.228,12.2333,12.2227,12.2333,62200.0
2005-09-26 13:10:00,22.99,23.0,22.97,22.97,22800.0,12.228,12.2333,12.2174,12.2174,22800.0
2005-09-26 13:15:00,22.97,22.97,22.93,22.94,32600.0,12.2174,12.2174,12.1961,12.2014,32600.0
2005-09-26 13:20:00,22.95,22.95,22.93,22.93,26000.0,12.2067,12.2067,12.1961,12.1961,26000.0
2005-09-26 13:25:00,22.93,22.95,22.93,22.93,31600.0,12.1961,12.2067,12.1961,12.1961,31600.0
2005-09-26 13:30:00,22.93,22.94,22.93,22.93,28800.0,12.1961,12.2014,12.1961,12.1961,28800.0
2005-09-26 13:35:00,22.93,22.93,22.92,22.92,47200.0,12.1961,12.1961,12.1908,12.1908,47200.0
2005-09-26 13:40:00,22.92,22.93,22.92,22.93,33200.0,12.1908,12.1961,12.1908,12.1961,33200.0
2005-09-26 13:45:00,22.93,22.93,22.92,22.93,37800.0,12.1961,12.1961,12.1908,12.1961,37800.0
2005-09-26 13:50:00,22.93,22.93,22.91,22.91,38400.0,12.1961,12.1961,12.1855,12.1855,38400.0
2005-09-26 13:55:00,22.91,22.93,22.9,22.92,45600.0,12.1855,12.1961,12.1801,12.1908,45600.0
2005-09-26 14:00:00,22.92,22.92,22.89,22.89,32000.0,12.1908,12.1908,12.1748,12.1748,32000.0
2005-09-26 14:05:00,22.89,22.9,22.89,22.89,120200.0,12.1748,12.1801,12.1748,12.1748,120200.0
2005-09-26 14:10:00,22.9,22.91,22.88,22.88,41000.0,12.1801,12.1855,12.1695,12.1695,41000.0
2005-09-26 14:15:00,22.88,22.89,22.86,22.88,94600.0,12.1695,12.1748,12.1589,12.1695,94600.0
2005-09-26 14:20:00,22.88,22.88,22.86,22.88,25000.0,12.1695,12.1695,12.1589,12.1695,25000.0
2005-09-26 14:25:00,22.88,22.9,22.88,22.89,17000.0,12.1695,12.1801,12.1695,12.1748,17000.0
2005-09-26 14:30:00,22.89,22.9,22.89,22.89,40000.0,12.1748,12.1801,12.1748,12.1748,40000.0
2005-09-26 14:35:00,22.89,22.9,22.89,22.9,29600.0,12.1748,12.1801,12.1748,12.1801,29600.0
2005-09-26 14:40:00,22.9,22.9,22.86,22.86,36600.0,12.1801,12.1801,12.1589,12.1589,36600.0
2005-09-26 14:45:00,22.86,22.91,22.86,22.91,39600.0,12.1589,12.1855,12.1589,12.1855,39600.0
2005-09-26 14:50:00,22.91,22.93,22.9,22.92,38000.0,12.1855,12.1961,12.1801,12.1908,38000.0
2005-09-26 14:55:00,22.92,22.93,22.91,22.93,27600.0,12.1908,12.1961,12.1855,12.1961,27600.0
2005-09-26 15:00:00,22.92,22.93,22.9,22.91,58400.0,12.1908,12.1961,12.1801,12.1855,58400.0
2005-09-26 15:05:00,22.91,22.93,22.91,22.92,39200.0,12.1855,12.1961,12.1855,12.1908,39200.0
2005-09-26 15:10:00,22.92,22.93,22.92,22.93,41600.0,12.1908,12.1961,12.1908,12.1961,41600.0
2005-09-26 15:15:00,22.93,22.97,22.93,22.97,43600.0,12.1961,12.2174,12.1961,12.2174,43600.0
2005-09-26 15:20:00,22.96,22.98,22.95,22.97,42400.0,12.2121,12.2227,12.2067,12.2174,42400.0
2005-09-26 15:25:00,22.97,22.97,22.93,22.94,41800.0,12.2174,12.2174,12.1961,12.2014,41800.0
2005-09-26 15:30:00,22.94,22.96,22.93,22.96,56800.0,12.2014,12.2121,12.1961,12.2121,56800.0
2005-09-26 15:35:00,22.96,23.0,22.96,23.0,62800.0,12.2121,12.2333,12.2121,12.2333,62800.0
2005-09-26 15:40:00,23.0,23.0,22.95,22.97,82000.0,12.2333,12.2333,12.2067,12.2174,82000.0
2005-09-26 15:45:00,22.98,23.0,22.98,22.99,63600.0,12.2227,12.2333,12.2227,12.228,63600.0
2005-09-26 15:50:00,22.99,22.99,22.97,22.97,57800.0,12.228,12.228,12.2174,12.2174,57800.0
2005-09-26 15:55:00,22.97,22.98,22.94,22.95,99800.0,12.2174,12.2227,12.2014,12.2067,99800.0
2005-09-27 09:30:00,23.04,23.04,22.95,22.98,84800.0,12.2546,12.2546,12.2067,12.2227,84800.0
2005-09-27 09:35:00,22.99,23.0,22.97,23.0,38200.0,12.228,12.2333,12.2174,12.2333,38200.0
2005-09-27 09:40:00,23.0,23.1,23.0,23.0,53600.0,12.2333,12.2865,12.2333,12.2333,53600.0
2005-09-27 09:45:00,23.0,23.04,23.0,23.02,25000.0,12.2333,12.2546,12.2333,12.244,25000.0
2005-09-27 09:50:00,23.02,23.02,23.0,23.02,36400.0,12.244,12.244,12.2333,12.244,36400.0
2005-09-27 09:55:00,23.03,23.11,23.02,23.04,37600.0,12.2493,12.2918,12.244,12.2546,37600.0
2005-09-27 10:00:00,23.04,23.04,22.97,23.0,42400.0,12.2546,12.2546,12.2174,12.2333,42400.0
2005-09-27 10:05:00,23.02,23.04,23.01,23.03,30800.0,12.244,12.2546,12.2387,12.2493,30800.0
2005-09-27 10:10:00,23.02,23.03,23.0,23.0,38600.0,12.244,12.2493,12.2333,12.2333,38600.0
2005-09-27 10:15:00,23.0,23.01,23.0,23.0,20200.0,12.2333,12.2387,12.2333,12.2333,20200.0
2005-09-27 10:20:00,23.0,23.02,23.0,23.01,27800.0,12.2333,12.244,12.2333,12.2387,27800.0
2005-09-27 10:25:00,23.01,23.09,23.0,23.08,88000.0,12.2387,12.2812,12.2333,12.2759,88000.0
2005-09-27 10:30:00,23.08,23.09,23.07,23.08,28800.0,12.2759,12.2812,12.2706,12.2759,28800.0
2005-09-27 10:35:00,23.07,23.07,23.04,23.04,52600.0,12.2706,12.2706,12.2546,12.2546,52600.0
2005-09-27 10:40:00,23.04,23.04,23.01,23.03,40200.0,12.2546,12.2546,12.2387,12.2493,40200.0
2005-09-27 10:45:00,23.03,23.05,23.03,23.05,74200.0,12.2493,12.2599,12.2493,12.2599,74200.0
2005-09-27 10:50:00,23.05,23.08,23.05,23.06,33600.0,12.2599,12.2759,12.2599,12.2652,33600.0
2005-09-27 10:55:00,23.06,23.07,23.06,23.07,62200.0,12.2652,12.2706,12.2652,12.2706,62200.0
2005-09-27 11:00:00,23.07,23.08,23.06,23.06,39800.0,12.2706,12.2759,12.2652,12.2652,39800.0
2005-09-27 11:05:00,23.06,23.07,23.05,23.06,52000.0,12.2652,12.2706,12.2599,12.2652,52000.0
2005-09-27 11:10:00,23.06,23.07,23.06,23.07,42400.0,12.2652,12.2706,12.2652,12.2706,42400.0
2005-09-27 11:15:00,23.06,23.06,23.05,23.06,32600.0,12.2652,12.2652,12.2599,12.2652,32600.0
2005-09-27 11:20:00,23.06,23.12,23.06,23.11,60800.0,12.2652,12.2972,12.2652,12.2918,60800.0
2005-09-27 11:25:00,23.12,23.12,23.11,23.11,23600.0,12.2972,12.2972,12.2918,12.2918,23600.0
2005-09-27 11:30:00,23.11,23.11,23.09,23.09,24400.0,12.2918,12.2918,12.2812,12.2812,24400.0
2005-09-27 11:35:00,23.09,23.1,23.08,23.1,35200.0,12.2812,12.2865,12.2759,12.2865,35200.0
2005-09-27 11:40:00,23.1,23.11,23.1,23.11,33600.0,12.2865,12.2918,12.2865,12.2918,33600.0
2005-09-27 11:45:00,23.11,23.11,23.1,23.11,22200.0,12.2918,12.2918,12.2865,12.2918,22200.0
2005-09-27 11:50:00,23.11,23.12,23.11,23.12,24800.0,12.2918,12.2972,12.2918,12.2972,24800.0
2005-09-27 11:55:00,23.12,23.13,23.11,23.12,19600.0,12.2972,12.3025,12.2918,12.2972,19600.0
2005-09-27 12:00:00,23.13,23.15,23.11,23.15,61800.0,12.3025,12.3131,12.2918,12.3131,61800.0
2005-09-27 12:05:00,23.15,23.15,23.14,23.15,29400.0,12.3131,12.3131,12.3078,12.3131,29400.0
2005-09-27 12:10:00,23.15,23.16,23.14,23.16,24000.0,12.3131,12.3184,12.3078,12.3184,24000.0
2005-09-27 12:15:00,23.16,23.16,23.15,23.16,16600.0,12.3184,12.3184,12.3131,12.3184,16600.0
2005-09-27 12:20:00,23.15,23.18,23.15,23.17,28600.0,12.3131,12.3291,12.3131,12.3238,28600.0
2005-09-27 12:25:00,23.17,23.19,23.17,23.18,18000.0,12.3238,12.3344,12.3238,12.3291,18000.0
2005-09-27 12:30:00,23.19,23.2,23.18,23.2,23000.0,12.3344,12.3397,12.3291,12.3397,23000.0
2005-09-27 12:35:00,23.2,23.24,23.2,23.23,37600.0,12.3397,12.361,12.3397,12.3557,37600.0
2005-09-27 12:40:00,23.24,23.28,23.23,23.26,69600.0,12.361,12.3823,12.3557,12.3716,69600.0
2005-09-27 12:45:00,23.26,23.28,23.24,23.24,48800.0,12.3716,12.3823,12.361,12.361,48800.0
2005-09-27 12:50:00,23.24,23.25,23.23,23.24,36000.0,12.361,12.3663,12.3557,12.361,36000.0
2005-09-27 12:55:00,23.23,23.23,23.18,23.18,49600.0,12.3557,12.3557,12.3291,12.3291,49600.0
2005-09-27 13:00:00,23.18,23.19,23.18,23.18,79400.0,12.3291,12.3344,12.3291,12.3291,79400.0
2005-09-27 13:05:00,23.18,23.18,23.16,23.17,27800.0,12.3291,12.3291,12.3184,12.3238,27800.0
2005-09-27 13:10:00,23.17,23.17,23.16,23.17,7600.0,12.3238,12.3238,12.3184,12.3238,7600.0
2005-09-27 13:15:00,23.17,23.17,23.15,23.16,34800.0,12.3238,12.3238,12.3131,12.3184,34800.0
2005-09-27 13:20:00,23.16,23.18,23.16,23.17,29600.0,12.3184,12.3291,12.3184,12.3238,29600.0
2005-09-27 13:25:00,23.17,23.2,23.16,23.2,20800.0,12.3238,12.3397,12.3184,12.3397,20800.0
2005-09-27 13:30:00,23.2,23.22,23.2,23.21,10600.0,12.3397,12.3503,12.3397,12.345,10600.0
2005-09-27 13:35:00,23.22,23.24,23.22,23.23,45800.0,12.3503,12.361,12.3503,12.3557,45800.0
2005-09-27 13:40:00,23.23,23.23,23.2,23.2,27600.0,12.3557,12.3557,12.3397,12.3397,27600.0
2005-09-27 13:45:00,23.2,23.21,23.18,23.18,27800.0,12.3397,12.345,12.3291,12.3291,27800.0
2005-09-27 13:50:00,23.18,23.23,23.18,23.23,33200.0,12.3291,12.3557,12.3291,12.3557,33200.0
2005-09-27 13:55:00,23.23,23.25,23.22,23.23,39000.0,12.3557,12.3663,12.3503,12.3557,39000.0
2005-09-27 14:00:00,23.23,23.27,23.23,23.26,31200.0,12.3557,12.3769,12.3557,12.3716,31200.0
2005-09-27 14:05:00,23.26,23.28,23.26,23.28,45600.0,12.3716,12.3823,12.3716,12.3823,45600.0
2005-09-27 14:10:00,23.28,23.28,23.25,23.25,56400.0,12.3823,12.3823,12.3663,12.3663,56400.0
2005-09-27 14:15:00,23.25,23.25,23.23,23.23,31000.0,12.3663,12.3663,12.3557,12.3557,31000.0
2005-09-27 14:20:00,23.22,23.23,23.21,23.22,51600.0,12.3503,12.3557,12.345,12.3503,51600.0
2005-09-27 14:25:00,23.22,23.22,23.21,23.21,37200.0,12.3503,12.3503,12.345,12.345,37200.0
2005-09-27 14:30:00,23.21,23.21,23.18,23.2,35000.0,12.345,12.345,12.3291,12.3397,35000.0
2005-09-27 14:35:00,23.2,23.24,23.18,23.24,44400.0,12.3397,12.361,12.3291,12.361,44400.0
2005-09-27 14:40:00,23.24,23.25,23.23,23.25,34400.0,12.361,12.3663,12.3557,12.3663,34400.0
2005-09-27 14:45:00,23.24,23.31,23.24,23.27,92000.0,12.361,12.3982,12.361,12.3769,92000.0
2005-09-27 14:50:00,23.27,23.28,23.25,23.26,51200.0,12.3769,12.3823,12.3663,12.3716,51200.0
2005-09-27 14:55:00,23.27,23.31,23.25,23.29,71000.0,12.3769,12.3982,12.3663,12.3876,71000.0
2005-09-27 15:00:00,23.3,23.32,23.29,23.29,41200.0,12.3929,12.4035,12.3876,12.3876,41200.0
2005-09-27 15:05:00,23.29,23.3,23.27,23.28,47800.0,12.3876,12.3929,12.3769,12.3823,47800.0
2005-09-27 15:10:00,23.28,23.29,23.24,23.25,41000.0,12.3823,12.3876,12.361,12.3663,41000.0
2005-09-27 15:15:00,23.25,23.25,23.24,23.25,51400.0,12.3663,12.3663,12.361,12.3663,51400.0
2005-09-27 15:20:00,23.25,23.27,23.23,23.24,42000.0,12.3663,12.3769,12.3557,12.361,42000.0
2005-09-27 15:25:00,23.25,23.25,23.22,23.22,49200.0,12.3663,12.3663,12.3503,12.3503,49200.0
2005-09-27 15:30:00,23.22,23.25,23.19,23.22,55600.0,12.3503,12.3663,12.3344,12.3503,55600.0
2005-09-27 15:35:00,23.23,23.25,23.21,23.21,59800.0,12.3557,12.3663,12.345,12.345,59800.0
2005-09-27 15:40:00,23.21,23.22,23.19,23.19,67400.0,12.345,12.3503,12.3344,12.3344,67400.0
2005-09-27 15:45:00,23.2,23.24,23.19,23.23,56600.0,12.3397,12.361,12.3344,12.3557,56600.0
2005-09-27 15:50:00,23.23,23.25,23.23,23.24,90000.0,12.3557,12.3663,12.3557,12.361,90000.0
2005-09-27 15:55:00,23.24,23.25,23.24,23.24,106000.0,12.361,12.3663,12.361,12.361,106000.0
2005-09-28 09:30:00,23.4,23.45,23.4,23.41,227400.0,12.4461,12.4727,12.4461,12.4514,227400.0
2005-09-28 09:35:00,23.4,23.43,23.38,23.4,57600.0,12.4461,12.462,12.4354,12.4461,57600.0
2005-09-28 09:40:00,23.4,23.41,23.34,23.38,71600.0,12.4461,12.4514,12.4142,12.4354,71600.0
2005-09-28 09:45:00,23.33,23.4,23.33,23.36,95800.0,12.4089,12.4461,12.4089,12.4248,95800.0
2005-09-28 09:50:00,23.36,23.39,23.3,23.34,103600.0,12.4248,12.4408,12.3929,12.4142,103600.0
2005-09-28 09:55:00,23.33,23.33,23.29,23.3,76800.0,12.4089,12.4089,12.3876,12.3929,76800.0
2005-09-28 10:00:00,23.3,23.35,23.3,23.31,60200.0,12.3929,12.4195,12.3929,12.3982,60200.0
2005-09-28 10:05:00,23.31,23.35,23.31,23.35,60400.0,12.3982,12.4195,12.3982,12.4195,60400.0
2005-09-28 10:10:00,23.35,23.36,23.33,23.36,38200.0,12.4195,12.4248,12.4089,12.4248,38200.0
2005-09-28 10:15:00,23.36,23.45,23.36,23.45,48000.0,12.4248,12.4727,12.4248,12.4727,48000.0
2005-09-28 10:20:00,23.45,23.45,23.43,23.45,38800.0,12.4727,12.4727,12.462,12.4727,38800.0
2005-09-28 10:25:00,23.45,23.45,23.43,23.43,34600.0,12.4727,12.4727,12.462,12.462,34600.0
2005-09-28 10:30:00,23.43,23.45,23.43,23.44,74000.0,12.462,12.4727,12.462,12.4674,74000.0
2005-09-28 10:35:00,23.45,23.45,23.41,23.42,44000.0,12.4727,12.4727,12.4514,12.4567,44000.0
2005-09-28 10:40:00,23.42,23.43,23.41,23.42,21200.0,12.4567,12.462,12.4514,12.4567,21200.0
2005-09-28 10:45:00,23.42,23.44,23.42,23.43,54200.0,12.4567,12.4674,12.4567,12.462,54200.0
2005-09-28 10:50:00,23.43,23.44,23.43,23.44,87800.0,12.462,12.4674,12.462,12.4674,87800.0
2005-09-28 10:55:00,23.44,23.48,23.43,23.48,61800.0,12.4674,12.4886,12.462,12.4886,61800.0
2005-09-28 11:00:00,23.48,23.54,23.48,23.51,96200.0,12.4886,12.5205,12.4886,12.5046,96200.0
2005-09-28 11:05:00,23.5,23.51,23.48,23.49,32200.0,12.4993,12.5046,12.4886,12.494,32200.0
2005-09-28 11:10:00,23.49,23.5,23.47,23.5,26600.0,12.494,12.4993,12.4833,12.4993,26600.0
2005-09-28 11:15:00,23.49,23.5,23.47,23.48,30400.0,12.494,12.4993,12.4833,12.4886,30400.0
2005-09-28 11:20:00,23.48,23.48,23.47,23.47,20000.0,12.4886,12.4886,12.4833,12.4833,20000.0
2005-09-28 11:25:00,23.47,23.47,23.46,23.47,19000.0,12.4833,12.4833,12.478,12.4833,19000.0
2005-09-28 11:30:00,23.47,23.49,23.45,23.47,46600.0,12.4833,12.494,12.4727,12.4833,46600.0
2005-09-28 11:35:00,23.47,23.49,23.46,23.47,18000.0,12.4833,12.494,12.478,12.4833,18000.0
2005-09-28 11:40:00,23.47,23.48,23.44,23.44,39000.0,12.4833,12.4886,12.4674,12.4674,39000.0
2005-09-28 11:45:00,23.45,23.45,23.43,23.43,37000.0,12.4727,12.4727,12.462,12.462,37000.0
2005-09-28 11:50:00,23.43,23.49,23.43,23.48,45200.0,12.462,12.494,12.462,12.4886,45200.0
2005-09-28 11:55:00,23.49,23.49,23.48,23.48,21600.0,12.494,12.494,12.4886,12.4886,21600.0
2005-09-28 12:00:00,23.49,23.49,23.48,23.49,28400.0,12.494,12.494,12.4886,12.494,28400.0
2005-09-28 12:05:00,23.49,23.52,23.48,23.49,40400.0,12.494,12.5099,12.4886,12.494,40400.0
2005-09-28 12:10:00,23.49,23.49,23.41,23.42,52000.0,12.494,12.494,12.4514,12.4567,52000.0
2005-09-28 12:15:00,23.42,23.43,23.41,23.43,25200.0,12.4567,12.462,12.4514,12.462,25200.0
2005-09-28 12:20:00,23.43,23.45,23.41,23.45,27400.0,12.462,12.4727,12.4514,12.4727,27400.0
2005-09-28 12:25:00,23.44,23.45,23.43,23.45,20000.0,12.4674,12.4727,12.462,12.4727,20000.0
2005-09-28 12:30:00,23.45,23.45,23.43,23.45,30800.0,12.4727,12.4727,12.462,12.4727,30800.0
2005-09-28 12:35:00,23.45,23.47,23.45,23.47,42200.0,12.4727,12.4833,12.4727,12.4833,42200.0
2005-09-28 12:40:00,23.46,23.47,23.46,23.47,26400.0,12.478,12.4833,12.478,12.4833,26400.0
2005-09-28 12:45:00,23.47,23.47,23.45,23.46,26800.0,12.4833,12.4833,12.4727,12.478,26800.0
2005-09-28 12:50:00,23.46,23.47,23.46,23.46,20800.0,12.478,12.4833,12.478,12.478,20800.0
2005-09-28 12:55:00,23.46,23.48,23.46,23.48,18000.0,12.478,12.4886,12.478,12.4886,18000.0
2005-09-28 13:00:00,23.48,23.49,23.48,23.49,13200.0,12.4886,12.494,12.4886,12.494,13200.0
2005-09-28 13:05:00,23.48,23.53,23.48,23.5,32600.0,12.4886,12.5152,12.4886,12.4993,32600.0
2005-09-28 13:10:00,23.5,23.5,23.5,23.5,16800.0,12.4993,12.4993,12.4993,12.4993,16800.0
2005-09-28 13:15:00,23.5,23.5,23.5,23.5,19200.0,12.4993,12.4993,12.4993,12.4993,19200.0
2005-09-28 13:20:00,23.5,23.52,23.5,23.5,23400.0,12.4993,12.5099,12.4993,12.4993,23400.0
2005-09-28 13:25:00,23.5,23.51,23.49,23.49,28000.0,12.4993,12.5046,12.494,12.494,28000.0
2005-09-28 13:30:00,23.49,23.49,23.45,23.45,45800.0,12.494,12.494,12.4727,12.4727,45800.0
2005-09-28 13:35:00,23.46,23.46,23.43,23.45,29600.0,12.478,12.478,12.462,12.4727,29600.0
2005-09-28 13:40:00,23.45,23.46,23.44,23.46,40800.0,12.4727,12.478,12.4674,12.478,40800.0
2005-09-28 13:45:00,23.45,23.47,23.45,23.46,20600.0,12.4727,12.4833,12.4727,12.478,20600.0
2005-09-28 13:50:00,23.46,23.47,23.43,23.45,26600.0,12.478,12.4833,12.462,12.4727,26600.0
2005-09-28 13:55:00,23.45,23.47,23.45,23.45,21000.0,12.4727,12.4833,12.4727,12.4727,21000.0
2005-09-28 14:00:00,23.47,23.48,23.47,23.48,21800.0,12.4833,12.4886,12.4833,12.4886,21800.0
2005-09-28 14:05:00,23.48,23.48,23.46,23.46,32400.0,12.4886,12.4886,12.478,12.478,32400.0
2005-09-28 14:10:00,23.46,23.49,23.46,23.48,99000.0,12.478,12.494,12.478,12.4886,99000.0
2005-09-28 14:15:00,23.47,23.48,23.46,23.47,27600.0,12.4833,12.4886,12.478,12.4833,27600.0
2005-09-28 14:20:00,23.47,23.5,23.47,23.49,32600.0,12.4833,12.4993,12.4833,12.494,32600.0
2005-09-28 14:25:00,23.49,23.53,23.49,23.53,58400.0,12.494,12.5152,12.494,12.5152,58400.0
2005-09-28 14:30:00,23.53,23.53,23.5,23.51,47200.0,12.5152,12.5152,12.4993,12.5046,47200.0
2005-09-28 14:35:00,23.51,23.51,23.5,23.51,14800.0,12.5046,12.5046,12.4993,12.5046,14800.0
2005-09-28 14:40:00,23.5,23.52,23.5,23.5,30200.0,12.4993,12.5099,12.4993,12.4993,30200.0
2005-09-28 14:45:00,23.51,23.51,23.5,23.5,21200.0,12.5046,12.5046,12.4993,12.4993,21200.0
2005-09-28 14:50:00,23.5,23.52,23.5,23.52,37400.0,12.4993,12.5099,12.4993,12.5099,37400.0
2005-09-28 14:55:00,23.52,23.52,23.51,23.52,38800.0,12.5099,12.5099,12.5046,12.5099,38800.0
2005-09-28 15:00:00,23.52,23.53,23.5,23.5,43200.0,12.5099,12.5152,12.4993,12.4993,43200.0
2005-09-28 15:05:00,23.5,23.51,23.5,23.5,36600.0,12.4993,12.5046,12.4993,12.4993,36600.0
2005-09-28 15:10:00,23.5,23.5,23.49,23.5,38600.0,12.4993,12.4993,12.494,12.4993,38600.0
2005-09-28 15:15:00,23.5,23.5,23.46,23.46,45000.0,12.4993,12.4993,12.478,12.478,45000.0
2005-09-28 15:20:00,23.47,23.47,23.46,23.46,38400.0,12.4833,12.4833,12.478,12.478,38400.0
2005-09-28 15:25:00,23.46,23.48,23.46,23.48,29800.0,12.478,12.4886,12.478,12.4886,29800.0
2005-09-28 15:30:00,23.48,23.49,23.48,23.49,41200.0,12.4886,12.494,12.4886,12.494,41200.0
2005-09-28 15:35:00,23.49,23.49,23.45,23.45,64000.0,12.494,12.494,12.4727,12.4727,64000.0
2005-09-28 15:40:00,23.45,23.46,23.43,23.46,68000.0,12.4727,12.478,12.462,12.478,68000.0
2005-09-28 15:45:00,23.46,23.46,23.43,23.46,58200.0,12.478,12.478,12.462,12.478,58200.0
2005-09-28 15:50:00,23.46,23.5,23.45,23.47,87400.0,12.478,12.4993,12.4727,12.4833,87400.0
2005-09-28 15:55:00,23.47,23.47,23.46,23.47,54200.0,12.4833,12.4833,12.478,12.4833,54200.0
2005-09-29 09:30:00,23.54,23.54,23.48,23.48,104000.0,12.5205,12.5205,12.4886,12.4886,104000.0
2005-09-29 09:35:00,23.49,23.49,23.44,23.46,14400.0,12.494,12.494,12.4674,12.478,14400.0
2005-09-29 09:40:00,23.46,23.46,23.44,23.46,22800.0,12.478,12.478,12.4674,12.478,22800.0
2005-09-29 09:45:00,23.46,23.5,23.45,23.5,42000.0,12.478,12.4993,12.4727,12.4993,42000.0
2005-09-29 09:50:00,23.5,23.55,23.5,23.51,32200.0,12.4993,12.5259,12.4993,12.5046,32200.0
2005-09-29 09:55:00,23.5,23.52,23.45,23.46,68800.0,12.4993,12.5099,12.4727,12.478,68800.0
2005-09-29 10:00:00,23.46,23.49,23.4,23.48,61600.0,12.478,12.494,12.4461,12.4886,61600.0
2005-09-29 10:05:00,23.49,23.53,23.49,23.53,40800.0,12.494,12.5152,12.494,12.5152,40800.0
2005-09-29 10:10:00,23.52,23.53,23.5,23.52,40000.0,12.5099,12.5152,12.4993,12.5099,40000.0
2005-09-29 10:15:00,23.52,23.54,23.52,23.53,66800.0,12.5099,12.5205,12.5099,12.5152,66800.0
2005-09-29 10:20:00,23.52,23.53,23.52,23.53,44600.0,12.5099,12.5152,12.5099,12.5152,44600.0
2005-09-29 10:25:00,23.53,23.55,23.52,23.53,54400.0,12.5152,12.5259,12.5099,12.5152,54400.0
2005-09-29 10:30:00,23.53,23.55,23.5,23.53,60800.0,12.5152,12.5259,12.4993,12.5152,60800.0
2005-09-29 10:35:00,23.53,23.54,23.52,23.53,58800.0,12.5152,12.5205,12.5099,12.5152,58800.0
2005-09-29 10:40:00,23.53,23.53,23.5,23.51,11200.0,12.5152,12.5152,12.4993,12.5046,11200.0
2005-09-29 10:45:00,23.5,23.53,23.49,23.5,28200.0,12.4993,12.5152,12.494,12.4993,28200.0
2005-09-29 10:50:00,23.49,23.52,23.48,23.5,22000.0,12.494,12.5099,12.4886,12.4993,22000.0
2005-09-29 10:55:00,23.51,23.52,23.45,23.48,32000.0,12.5046,12.5099,12.4727,12.4886,32000.0
2005-09-29 11:00:00,23.48,23.48,23.45,23.45,39000.0,12.4886,12.4886,12.4727,12.4727,39000.0
2005-09-29 11:05:00,23.45,23.45,23.38,23.39,58000.0,12.4727,12.4727,12.4354,12.4408,58000.0
2005-09-29 11:10:00,23.39,23.42,23.39,23.4,36400.0,12.4408,12.4567,12.4408,12.4461,36400.0
2005-09-29 11:15:00,23.41,23.43,23.4,23.43,13400.0,12.4514,12.462,12.4461,12.462,13400.0
2005-09-29 11:20:00,23.43,23.45,23.41,23.45,26000.0,12.462,12.4727,12.4514,12.4727,26000.0
2005-09-29 11:25:00,23.44,23.46,23.43,23.43,37400.0,12.4674,12.478,12.462,12.462,37400.0
2005-09-29 11:30:00,23.43,23.45,23.43,23.44,22400.0,12.462,12.4727,12.462,12.4674,22400.0
2005-09-29 11:35:00,23.45,23.46,23.43,23.46,18400.0,12.4727,12.478,12.462,12.478,18400.0
2005-09-29 11:40:00,23.46,23.48,23.45,23.48,31400.0,12.478,12.4886,12.4727,12.4886,31400.0
2005-09-29 11:45:00,23.48,23.5,23.48,23.5,19200.0,12.4886,12.4993,12.4886,12.4993,19200.0
2005-09-29 11:50:00,23.5,23.54,23.5,23.5,95200.0,12.4993,12.5205,12.4993,12.4993,95200.0
2005-09-29 11:55:00,23.52,23.52,23.49,23.52,26400.0,12.5099,12.5099,12.494,12.5099,26400.0
2005-09-29 12:00:00,23.52,23.53,23.46,23.48,41200.0,12.5099,12.5152,12.478,12.4886,41200.0
2005-09-29 12:05:00,23.48,23.48,23.44,23.46,15600.0,12.4886,12.4886,12.4674,12.478,15600.0
2005-09-29 12:10:00,23.46,23.47,23.45,23.45,14000.0,12.478,12.4833,12.4727,12.4727,14000.0
2005-09-29 12:15:00,23.45,23.47,23.43,23.47,18400.0,12.4727,12.4833,12.462,12.4833,18400.0
2005-09-29 12:20:00,23.47,23.48,23.47,23.47,11200.0,12.4833,12.4886,12.4833,12.4833,11200.0
2005-09-29 12:25:00,23.47,23.48,23.46,23.47,10600.0,12.4833,12.4886,12.478,12.4833,10600.0
2005-09-29 12:30:00,23.48,23.48,23.47,23.48,5600.0,12.4886,12.4886,12.4833,12.4886,5600.0
2005-09-29 12:35:00,23.48,23.49,23.47,23.49,32000.0,12.4886,12.494,12.4833,12.494,32000.0
2005-09-29 12:40:00,23.48,23.5,23.48,23.49,9400.0,12.4886,12.4993,12.4886,12.494,9400.0
2005-09-29 12:45:00,23.49,23.5,23.47,23.5,24200.0,12.494,12.4993,12.4833,12.4993,24200.0
2005-09-29 12:50:00,23.5,23.53,23.5,23.5,16800.0,12.4993,12.5152,12.4993,12.4993,16800.0
2005-09-29 12:55:00,23.5,23.53,23.5,23.51,12800.0,12.4993,12.5152,12.4993,12.5046,12800.0
2005-09-29 13:00:00,23.52,23.53,23.5,23.52,23400.0,12.5099,12.5152,12.4993,12.5099,23400.0
2005-09-29 13:05:00,23.52,23.53,23.51,23.52,12200.0,12.5099,12.5152,12.5046,12.5099,12200.0
2005-09-29 13:10:00,23.53,23.53,23.52,23.53,11400.0,12.5152,12.5152,12.5099,12.5152,11400.0
2005-09-29 13:15:00,23.53,23.54,23.52,23.53,46800.0,12.5152,12.5205,12.5099,12.5152,46800.0
2005-09-29 13:20:00,23.53,23.55,23.52,23.53,18000.0,12.5152,12.5259,12.5099,12.5152,18000.0
2005-09-29 13:25:00,23.53,23.53,23.51,23.51,9800.0,12.5152,12.5152,12.5046,12.5046,9800.0
2005-09-29 13:30:00,23.52,23.53,23.52,23.53,31200.0,12.5099,12.5152,12.5099,12.5152,31200.0
2005-09-29 13:35:00,23.53,23.53,23.52,23.53,36400.0,12.5152,12.5152,12.5099,12.5152,36400.0
2005-09-29 13:40:00,23.52,23.53,23.52,23.53,7800.0,12.5099,12.5152,12.5099,12.5152,7800.0
2005-09-29 13:45:00,23.52,23.53,23.52,23.53,10200.0,12.5099,12.5152,12.5099,12.5152,10200.0
2005-09-29 13:50:00,23.52,23.53,23.52,23.53,20400.0,12.5099,12.5152,12.5099,12.5152,20400.0
2005-09-29 13:55:00,23.52,23.54,23.52,23.54,9800.0,12.5099,12.5205,12.5099,12.5205,9800.0
2005-09-29 14:00:00,23.54,23.55,23.52,23.55,42200.0,12.5205,12.5259,12.5099,12.5259,42200.0
2005-09-29 14:05:00,23.55,23.58,23.55,23.58,33200.0,12.5259,12.5418,12.5259,12.5418,33200.0
2005-09-29 14:10:00,23.57,23.58,23.57,23.57,21400.0,12.5365,12.5418,12.5365,12.5365,21400.0
2005-09-29 14:15:00,23.57,23.57,23.57,23.57,57200.0,12.5365,12.5365,12.5365,12.5365,57200.0
2005-09-29 14:20:00,23.57,23.6,23.57,23.6,34600.0,12.5365,12.5525,12.5365,12.5525,34600.0
2005-09-29 14:25:00,23.6,23.6,23.59,23.6,33400.0,12.5525,12.5525,12.5471,12.5525,33400.0
2005-09-29 14:30:00,23.6,23.6,23.59,23.59,51800.0,12.5525,12.5525,12.5471,12.5471,51800.0
2005-09-29 14:35:00,23.59,23.6,23.59,23.6,13200.0,12.5471,12.5525,12.5471,12.5525,13200.0
2005-09-29 14:40:00,23.6,23.63,23.6,23.61,30000.0,12.5525,12.5684,12.5525,12.5578,30000.0
2005-09-29 14:45:00,23.61,23.61,23.59,23.6,16800.0,12.5578,12.5578,12.5471,12.5525,16800.0
2005-09-29 14:50:00,23.6,23.64,23.59,23.64,89800.0,12.5525,12.5737,12.5471,12.5737,89800.0
2005-09-29 14:55:00,23.64,23.65,23.63,23.64,96600.0,12.5737,12.5791,12.5684,12.5737,96600.0
2005-09-29 15:00:00,23.63,23.64,23.61,23.61,82800.0,12.5684,12.5737,12.5578,12.5578,82800.0
2005-09-29 15:05:00,23.61,23.65,23.61,23.65,36000.0,12.5578,12.5791,12.5578,12.5791,36000.0
2005-09-29 15:10:00,23.65,23.66,23.64,23.66,33200.0,12.5791,12.5844,12.5737,12.5844,33200.0
2005-09-29 15:15:00,23.65,23.68,23.65,23.67,40000.0,12.5791,12.595,12.5791,12.5897,40000.0
2005-09-29 15:20:00,23.68,23.69,23.68,23.68,71400.0,12.595,12.6003,12.595,12.595,71400.0
2005-09-29 15:25:00,23.68,23.72,23.68,23.72,50800.0,12.595,12.6163,12.595,12.6163,50800.0
2005-09-29 15:30:00,23.71,23.72,23.68,23.7,86400.0,12.611,12.6163,12.595,12.6057,86400.0
2005-09-29 15:35:00,23.69,23.73,23.69,23.72,63600.0,12.6003,12.6216,12.6003,12.6163,63600.0
2005-09-29 15:40:00,23.72,23.75,23.72,23.74,72600.0,12.6163,12.6322,12.6163,12.6269,72600.0
2005-09-29 15:45:00,23.74,23.75,23.73,23.73,77000.0,12.6269,12.6322,12.6216,12.6216,77000.0
2005-09-29 15:50:00,23.73,23.74,23.73,23.73,49400.0,12.6216,12.6269,12.6216,12.6216,49400.0
2005-09-29 15:55:00,23.73,23.74,23.72,23.73,50200.0,12.6216,12.6269,12.6163,12.6216,50200.0
2005-09-30 09:30:00,23.77,23.79,23.74,23.78,75600.0,12.6429,12.6535,12.6269,12.6482,75600.0
2005-09-30 09:35:00,23.78,23.81,23.77,23.8,59400.0,12.6482,12.6642,12.6429,12.6588,59400.0
2005-09-30 09:40:00,23.81,23.81,23.78,23.81,67800.0,12.6642,12.6642,12.6482,12.6642,67800.0
2005-09-30 09:45:00,23.81,23.82,23.79,23.82,51400.0,12.6642,12.6695,12.6535,12.6695,51400.0
2005-09-30 09:50:00,23.81,23.84,23.8,23.83,91600.0,12.6642,12.6801,12.6588,12.6748,91600.0
2005-09-30 09:55:00,23.81,23.88,23.81,23.86,94400.0,12.6642,12.7014,12.6642,12.6908,94400.0
2005-09-30 10:00:00,23.87,23.89,23.86,23.87,64000.0,12.6961,12.7067,12.6908,12.6961,64000.0
2005-09-30 10:05:00,23.87,23.91,23.86,23.91,34800.0,12.6961,12.7173,12.6908,12.7173,34800.0
2005-09-30 10:10:00,23.91,23.97,23.89,23.97,116000.0,12.7173,12.7493,12.7067,12.7493,116000.0
2005-09-30 10:15:00,23.96,23.99,23.95,23.98,63800.0,12.7439,12.7599,12.7386,12.7546,63800.0
2005-09-30 10:20:00,23.98,23.99,23.97,23.97,94600.0,12.7546,12.7599,12.7493,12.7493,94600.0
2005-09-30 10:25:00,23.97,23.97,23.96,23.97,41000.0,12.7493,12.7493,12.7439,12.7493,41000.0
2005-09-30 10:30:00,23.97,23.98,23.97,23.97,27200.0,12.7493,12.7546,12.7493,12.7493,27200.0
2005-09-30 10:35:00,23.97,23.97,23.88,23.9,62800.0,12.7493,12.7493,12.7014,12.712,62800.0
2005-09-30 10:40:00,23.9,23.9,23.88,23.88,55600.0,12.712,12.712,12.7014,12.7014,55600.0
2005-09-30 10:45:00,23.88,23.89,23.86,23.88,128400.0,12.7014,12.7067,12.6908,12.7014,128400.0
2005-09-30 10:50:00,23.87,23.89,23.87,23.89,21200.0,12.6961,12.7067,12.6961,12.7067,21200.0
2005-09-30 10:55:00,23.89,23.93,23.88,23.9,43400.0,12.7067,12.728,12.7014,12.712,43400.0
2005-09-30 11:00:00,23.9,23.9,23.89,23.9,29000.0,12.712,12.712,12.7067,12.712,29000.0
2005-09-30 11:05:00,23.9,23.93,23.88,23.93,75000.0,12.712,12.728,12.7014,12.728,75000.0
2005-09-30 11:10:00,23.91,23.91,23.9,23.9,16800.0,12.7173,12.7173,12.712,12.712,16800.0
2005-09-30 11:15:00,23.91,23.91,23.89,23.89,26400.0,12.7173,12.7173,12.7067,12.7067,26400.0
2005-09-30 11:20:00,23.89,23.89,23.85,23.85,48000.0,12.7067,12.7067,12.6854,12.6854,48000.0
2005-09-30 11:25:00,23.85,23.85,23.83,23.83,25000.0,12.6854,12.6854,12.6748,12.6748,25000.0
2005-09-30 11:30:00,23.83,23.86,23.83,23.86,23000.0,12.6748,12.6908,12.6748,12.6908,23000.0
2005-09-30 11:35:00,23.86,23.88,23.86,23.88,34400.0,12.6908,12.7014,12.6908,12.7014,34400.0
2005-09-30 11:40:00,23.88,23.91,23.88,23.91,29200.0,12.7014,12.7173,12.7014,12.7173,29200.0
2005-09-30 11:45:00,23.9,23.91,23.9,23.9,16000.0,12.712,12.7173,12.712,12.712,16000.0
2005-09-30 11:50:00,23.9,23.91,23.9,23.91,19000.0,12.712,12.7173,12.712,12.7173,19000.0
2005-09-30 11:55:00,23.91,23.91,23.9,23.91,22400.0,12.7173,12.7173,12.712,12.7173,22400.0
2005-09-30 12:00:00,23.91,23.91,23.9,23.91,19600.0,12.7173,12.7173,12.712,12.7173,19600.0
2005-09-30 12:05:00,23.91,23.91,23.9,23.91,16400.0,12.7173,12.7173,12.712,12.7173,16400.0
2005-09-30 12:10:00,23.91,23.91,23.91,23.91,16200.0,12.7173,12.7173,12.7173,12.7173,16200.0
2005-09-30 12:15:00,23.91,23.93,23.91,23.92,25600.0,12.7173,12.728,12.7173,12.7227,25600.0
2005-09-30 12:20:00,23.92,23.95,23.92,23.93,14800.0,12.7227,12.7386,12.7227,12.728,14800.0
2005-09-30 12:25:00,23.93,23.93,23.9,23.9,13800.0,12.728,12.728,12.712,12.712,13800.0
2005-09-30 12:30:00,23.9,23.91,23.9,23.91,16200.0,12.712,12.7173,12.712,12.7173,16200.0
2005-09-30 12:35:00,23.91,23.91,23.9,23.91,12600.0,12.7173,12.7173,12.712,12.7173,12600.0
2005-09-30 12:40:00,23.91,23.91,23.9,23.9,11000.0,12.7173,12.7173,12.712,12.712,11000.0
2005-09-30 12:45:00,23.9,23.92,23.9,23.92,19000.0,12.712,12.7227,12.712,12.7227,19000.0
2005-09-30 12:50:00,23.92,23.92,23.9,23.9,19000.0,12.7227,12.7227,12.712,12.712,19000.0
2005-09-30 12:55:00,23.91,23.91,23.89,23.91,11000.0,12.7173,12.7173,12.7067,12.7173,11000.0
2005-09-30 13:00:00,23.9,23.92,23.9,23.91,21000.0,12.712,12.7227,12.712,12.7173,21000.0
2005-09-30 13:05:00,23.91,23.94,23.91,23.94,25400.0,12.7173,12.7333,12.7173,12.7333,25400.0
2005-09-30 13:10:00,23.93,23.94,23.92,23.94,10600.0,12.728,12.7333,12.7227,12.7333,10600.0
2005-09-30 13:15:00,23.94,23.96,23.93,23.96,16000.0,12.7333,12.7439,12.728,12.7439,16000.0
2005-09-30 13:20:00,23.96,23.96,23.93,23.95,13600.0,12.7439,12.7439,12.728,12.7386,13600.0
2005-09-30 13:25:00,23.94,23.95,23.94,23.95,21000.0,12.7333,12.7386,12.7333,12.7386,21000.0
2005-09-30 13:30:00,23.95,23.96,23.95,23.96,30200.0,12.7386,12.7439,12.7386,12.7439,30200.0
2005-09-30 13:35:00,23.96,23.97,23.96,23.97,22600.0,12.7439,12.7493,12.7439,12.7493,22600.0
2005-09-30 13:40:00,23.97,23.97,23.95,23.95,17400.0,12.7493,12.7493,12.7386,12.7386,17400.0
2005-09-30 13:45:00,23.95,23.98,23.95,23.98,76200.0,12.7386,12.7546,12.7386,12.7546,76200.0
2005-09-30 13:50:00,23.98,23.98,23.95,23.96,10200.0,12.7546,12.7546,12.7386,12.7439,10200.0
2005-09-30 13:55:00,23.96,23.98,23.96,23.96,39000.0,12.7439,12.7546,12.7439,12.7439,39000.0
2005-09-30 14:00:00,23.96,23.96,23.94,23.95,20000.0,12.7439,12.7439,12.7333,12.7386,20000.0
2005-09-30 14:05:00,23.95,23.96,23.95,23.96,16600.0,12.7386,12.7439,12.7386,12.7439,16600.0
2005-09-30 14:10:00,23.95,23.96,23.95,23.95,49200.0,12.7386,12.7439,12.7386,12.7386,49200.0
2005-09-30 14:15:00,23.96,23.99,23.94,23.97,18200.0,12.7439,12.7599,12.7333,12.7493,18200.0
2005-09-30 14:20:00,23.99,23.99,23.97,23.99,90200.0,12.7599,12.7599,12.7493,12.7599,90200.0
2005-09-30 14:25:00,23.99,23.99,23.97,23.99,21000.0,12.7599,12.7599,12.7493,12.7599,21000.0
2005-09-30 14:30:00,23.99,24.01,23.99,24.01,143200.0,12.7599,12.7705,12.7599,12.7705,143200.0
2005-09-30 14:35:00,24.01,24.02,24.0,24.01,29800.0,12.7705,12.7759,12.7652,12.7705,29800.0
2005-09-30 14:40:00,24.01,24.08,24.0,24.05,67400.0,12.7705,12.8078,12.7652,12.7918,67400.0
2005-09-30 14:45:00,24.06,24.09,24.05,24.08,75400.0,12.7971,12.8131,12.7918,12.8078,75400.0
2005-09-30 14:50:00,24.08,24.08,24.03,24.04,39600.0,12.8078,12.8078,12.7812,12.7865,39600.0
2005-09-30 14:55:00,24.04,24.08,24.04,24.07,24000.0,12.7865,12.8078,12.7865,12.8024,24000.0
2005-09-30 15:00:00,24.07,24.1,24.07,24.09,44200.0,12.8024,12.8184,12.8024,12.8131,44200.0
2005-09-30 15:05:00,24.09,24.1,24.08,24.1,48200.0,12.8131,12.8184,12.8078,12.8184,48200.0
2005-09-30 15:10:00,24.1,24.11,24.09,24.11,57000.0,12.8184,12.8237,12.8131,12.8237,57000.0
2005-09-30 15:15:00,24.11,24.13,24.11,24.13,95400.0,12.8237,12.8344,12.8237,12.8344,95400.0
2005-09-30 15:20:00,24.13,24.13,24.11,24.11,45800.0,12.8344,12.8344,12.8237,12.8237,45800.0
2005-09-30 15:25:00,24.11,24.13,24.09,24.09,84800.0,12.8237,12.8344,12.8131,12.8131,84800.0
2005-09-30 15:30:00,24.09,24.1,24.08,24.08,69000.0,12.8131,12.8184,12.8078,12.8078,69000.0
2005-09-30 15:35:00,24.09,24.11,24.08,24.09,72000.0,12.8131,12.8237,12.8078,12.8131,72000.0
2005-09-30 15:40:00,24.1,24.11,24.09,24.09,111600.0,12.8184,12.8237,12.8131,12.8131,111600.0
2005-09-30 15:45:00,24.1,24.1,24.04,24.04,129200.0,12.8184,12.8184,12.7865,12.7865,129200.0
2005-09-30 15:50:00,24.04,24.09,24.04,24.09,71200.0,12.7865,12.8131,12.7865,12.8131,71200.0
2005-09-30 15:55:00,24.09,24.1,24.09,24.1,159600.0,12.8131,12.8184,12.8131,12.8184,159600.0
2005-10-03 09:30:00,24.1,24.1,24.0,24.01,85600.0,12.8184,12.8184,12.7652,12.7705,85600.0
2005-10-03 09:35:00,24.0,24.1,24.0,24.07,59800.0,12.7652,12.8184,12.7652,12.8024,59800.0
2005-10-03 09:40:00,24.08,24.11,24.03,24.1,50800.0,12.8078,12.8237,12.7812,12.8184,50800.0
2005-10-03 09:45:00,24.11,24.11,24.09,24.11,74800.0,12.8237,12.8237,12.8131,12.8237,74800.0
2005-10-03 09:50:00,24.12,24.15,24.09,24.13,45400.0,12.829,12.845,12.8131,12.8344,45400.0
2005-10-03 09:55:00,24.14,24.14,24.12,24.14,26800.0,12.8397,12.8397,12.829,12.8397,26800.0
2005-10-03 10:00:00,24.14,24.15,24.11,24.13,40400.0,12.8397,12.845,12.8237,12.8344,40400.0
2005-10-03 10:05:00,24.13,24.13,24.05,24.09,84800.0,12.8344,12.8344,12.7918,12.8131,84800.0
2005-10-03 10:10:00,24.08,24.1,24.04,24.05,36000.0,12.8078,12.8184,12.7865,12.7918,36000.0
2005-10-03 10:15:00,24.05,24.06,24.03,24.05,38200.0,12.7918,12.7971,12.7812,12.7918,38200.0
2005-10-03 10:20:00,24.05,24.07,24.05,24.07,30800.0,12.7918,12.8024,12.7918,12.8024,30800.0
2005-10-03 10:25:00,24.07,24.07,24.04,24.04,14800.0,12.8024,12.8024,12.7865,12.7865,14800.0
2005-10-03 10:30:00,24.04,24.04,24.0,24.01,32800.0,12.7865,12.7865,12.7652,12.7705,32800.0
2005-10-03 10:35:00,24.02,24.03,24.0,24.0,33600.0,12.7759,12.7812,12.7652,12.7652,33600.0
2005-10-03 10:40:00,24.01,24.02,23.98,23.98,31400.0,12.7705,12.7759,12.7546,12.7546,31400.0
2005-10-03 10:45:00,23.98,24.0,23.98,24.0,31400.0,12.7546,12.7652,12.7546,12.7652,31400.0
2005-10-03 10:50:00,24.0,24.03,24.0,24.03,24000.0,12.7652,12.7812,12.7652,12.7812,24000.0
2005-10-03 10:55:00,24.03,24.03,23.98,23.98,36800.0,12.7812,12.7812,12.7546,12.7546,36800.0
2005-10-03 11:00:00,23.98,24.02,23.98,24.02,39600.0,12.7546,12.7759,12.7546,12.7759,39600.0
2005-10-03 11:05:00,24.02,24.02,23.99,23.99,17200.0,12.7759,12.7759,12.7599,12.7599,17200.0
2005-10-03 11:10:00,23.99,24.02,23.99,24.0,17400.0,12.7599,12.7759,12.7599,12.7652,17400.0
2005-10-03 11:15:00,24.01,24.02,24.0,24.02,17400.0,12.7705,12.7759,12.7652,12.7759,17400.0
2005-10-03 11:20:00,24.02,24.03,24.02,24.02,27400.0,12.7759,12.7812,12.7759,12.7759,27400.0
2005-10-03 11:25:00,24.02,24.04,24.0,24.04,13800.0,12.7759,12.7865,12.7652,12.7865,13800.0
2005-10-03 11:30:00,24.03,24.03,24.0,24.01,45600.0,12.7812,12.7812,12.7652,12.7705,45600.0
2005-10-03 11:35:00,24.01,24.04,24.0,24.03,25600.0,12.7705,12.7865,12.7652,12.7812,25600.0
2005-10-03 11:40:00,24.03,24.03,24.02,24.03,29400.0,12.7812,12.7812,12.7759,12.7812,29400.0
2005-10-03 11:45:00,24.03,24.03,24.02,24.03,30400.0,12.7812,12.7812,12.7759,12.7812,30400.0
2005-10-03 11:50:00,24.03,24.03,24.01,24.02,29200.0,12.7812,12.7812,12.7705,12.7759,29200.0
2005-10-03 11:55:00,24.01,24.04,24.0,24.04,28800.0,12.7705,12.7865,12.7652,12.7865,28800.0
2005-10-03 12:00:00,24.04,24.07,24.03,24.05,25000.0,12.7865,12.8024,12.7812,12.7918,25000.0
2005-10-03 12:05:00,24.06,24.06,24.05,24.06,19800.0,12.7971,12.7971,12.7918,12.7971,19800.0
2005-10-03 12:10:00,24.06,24.06,24.05,24.05,16600.0,12.7971,12.7971,12.7918,12.7918,16600.0
2005-10-03 12:15:00,24.05,24.05,24.03,24.05,26000.0,12.7918,12.7918,12.7812,12.7918,26000.0
2005-10-03 12:20:00,24.05,24.05,24.04,24.05,31800.0,12.7918,12.7918,12.7865,12.7918,31800.0
2005-10-03 12:25:00,24.04,24.06,24.03,24.04,27400.0,12.7865,12.7971,12.7812,12.7865,27400.0
2005-10-03 12:30:00,24.04,24.05,24.04,24.04,18000.0,12.7865,12.7918,12.7865,12.7865,18000.0
2005-10-03 12:35:00,24.04,24.05,24.04,24.05,27000.0,12.7865,12.7918,12.7865,12.7918,27000.0
2005-10-03 12:40:00,24.06,24.07,24.05,24.06,25400.0,12.7971,12.8024,12.7918,12.7971,25400.0
2005-10-03 12:45:00,24.06,24.09,24.05,24.09,41200.0,12.7971,12.8131,12.7918,12.8131,41200.0
2005-10-03 12:50:00,24.07,24.1,24.07,24.09,18400.0,12.8024,12.8184,12.8024,12.8131,18400.0
2005-10-03 12:55:00,24.1,24.1,24.07,24.07,25000.0,12.8184,12.8184,12.8024,12.8024,25000.0
2005-10-03 13:00:00,24.07,24.08,24.06,24.06,34000.0,12.8024,12.8078,12.7971,12.7971,34000.0
2005-10-03 13:05:00,24.06,24.07,24.05,24.07,34200.0,12.7971,12.8024,12.7918,12.8024,34200.0
2005-10-03 13:10:00,24.08,24.09,24.07,24.08,53800.0,12.8078,12.8131,12.8024,12.8078,53800.0
2005-10-03 13:15:00,24.07,24.08,24.06,24.07,36000.0,12.8024,12.8078,12.7971,12.8024,36000.0
2005-10-03 13:20:00,24.07,24.08,24.06,24.07,41000.0,12.8024,12.8078,12.7971,12.8024,41000.0
2005-10-03 13:25:00,24.07,24.08,24.06,24.07,24200.0,12.8024,12.8078,12.7971,12.8024,24200.0
2005-10-03 13:30:00,24.07,24.07,24.05,24.06,40800.0,12.8024,12.8024,12.7918,12.7971,40800.0
2005-10-03 13:35:00,24.06,24.09,24.05,24.07,61600.0,12.7971,12.8131,12.7918,12.8024,61600.0
2005-10-03 13:40:00,24.07,24.1,24.07,24.07,15600.0,12.8024,12.8184,12.8024,12.8024,15600.0
2005-10-03 13:45:00,24.07,24.08,24.06,24.06,29200.0,12.8024,12.8078,12.7971,12.7971,29200.0
2005-10-03 13:50:00,24.06,24.09,24.06,24.09,25800.0,12.7971,12.8131,12.7971,12.8131,25800.0
2005-10-03 13:55:00,24.09,24.11,24.09,24.1,27800.0,12.8131,12.8237,12.8131,12.8184,27800.0
2005-10-03 14:00:00,24.1,24.1,24.06,24.07,45400.0,12.8184,12.8184,12.7971,12.8024,45400.0
2005-10-03 14:05:00,24.07,24.07,24.06,24.07,22200.0,12.8024,12.8024,12.7971,12.8024,22200.0
2005-10-03 14:10:00,24.08,24.1,24.07,24.09,30400.0,12.8078,12.8184,12.8024,12.8131,30400.0
2005-10-03 14:15:00,24.09,24.1,24.07,24.09,22000.0,12.8131,12.8184,12.8024,12.8131,22000.0
2005-10-03 14:20:00,24.09,24.09,24.06,24.06,81200.0,12.8131,12.8131,12.7971,12.7971,81200.0
2005-10-03 14:25:00,24.06,24.09,24.06,24.07,24600.0,12.7971,12.8131,12.7971,12.8024,24600.0
2005-10-03 14:30:00,24.07,24.1,24.07,24.08,20600.0,12.8024,12.8184,12.8024,12.8078,20600.0
2005-10-03 14:35:00,24.08,24.08,24.08,24.08,24000.0,12.8078,12.8078,12.8078,12.8078,24000.0
2005-10-03 14:40:00,24.08,24.12,24.08,24.1,44200.0,12.8078,12.829,12.8078,12.8184,44200.0
2005-10-03 14:45:00,24.1,24.15,24.08,24.13,62800.0,12.8184,12.845,12.8078,12.8344,62800.0
2005-10-03 14:50:00,24.13,24.17,24.11,24.12,41000.0,12.8344,12.8556,12.8237,12.829,41000.0
2005-10-03 14:55:00,24.13,24.14,24.11,24.14,12000.0,12.8344,12.8397,12.8237,12.8397,12000.0
2005-10-03 15:00:00,24.14,24.14,24.13,24.13,49400.0,12.8397,12.8397,12.8344,12.8344,49400.0
2005-10-03 15:05:00,24.13,24.16,24.13,24.13,48200.0,12.8344,12.8503,12.8344,12.8344,48200.0
2005-10-03 15:10:00,24.13,24.14,24.1,24.11,31800.0,12.8344,12.8397,12.8184,12.8237,31800.0
2005-10-03 15:15:00,24.1,24.12,24.1,24.12,118400.0,12.8184,12.829,12.8184,12.829,118400.0
2005-10-03 15:20:00,24.12,24.13,24.1,24.11,50800.0,12.829,12.8344,12.8184,12.8237,50800.0
2005-10-03 15:25:00,24.11,24.11,24.09,24.1,58200.0,12.8237,12.8237,12.8131,12.8184,58200.0
2005-10-03 15:30:00,24.11,24.12,24.1,24.11,51600.0,12.8237,12.829,12.8184,12.8237,51600.0
2005-10-03 15:35:00,24.11,24.11,24.1,24.11,40000.0,12.8237,12.8237,12.8184,12.8237,40000.0
2005-10-03 15:40:00,24.11,24.11,24.09,24.09,53400.0,12.8237,12.8237,12.8131,12.8131,53400.0
2005-10-03 15:45:00,24.09,24.11,24.07,24.1,52800.0,12.8131,12.8237,12.8024,12.8184,52800.0
2005-10-03 15:50:00,24.1,24.11,24.08,24.08,37400.0,12.8184,12.8237,12.8078,12.8078,37400.0
2005-10-03 15:55:00,24.08,24.09,24.06,24.09,52000.0,12.8078,12.8131,12.7971,12.8131,52000.0
2005-10-04 09:30:00,24.06,24.1,24.06,24.08,65000.0,12.7971,12.8184,12.7971,12.8078,65000.0
2005-10-04 09:35:00,24.08,24.15,24.08,24.12,53400.0,12.8078,12.845,12.8078,12.829,53400.0
2005-10-04 09:40:00,24.1,24.13,24.08,24.1,30600.0,12.8184,12.8344,12.8078,12.8184,30600.0
2005-10-04 09:45:00,24.1,24.14,24.09,24.14,19000.0,12.8184,12.8397,12.8131,12.8397,19000.0
2005-10-04 09:50:00,24.14,24.14,24.11,24.11,21000.0,12.8397,12.8397,12.8237,12.8237,21000.0
2005-10-04 09:55:00,24.13,24.14,24.1,24.11,40800.0,12.8344,12.8397,12.8184,12.8237,40800.0
2005-10-04 10:00:00,24.11,24.13,24.1,24.12,37800.0,12.8237,12.8344,12.8184,12.829,37800.0
2005-10-04 10:05:00,24.12,24.13,24.08,24.1,67800.0,12.829,12.8344,12.8078,12.8184,67800.0
2005-10-04 10:10:00,24.1,24.13,24.06,24.12,90600.0,12.8184,12.8344,12.7971,12.829,90600.0
2005-10-04 10:15:00,24.11,24.15,24.11,24.14,103400.0,12.8237,12.845,12.8237,12.8397,103400.0
2005-10-04 10:20:00,24.13,24.15,24.12,24.15,35400.0,12.8344,12.845,12.829,12.845,35400.0
2005-10-04 10:25:00,24.15,24.15,24.15,24.15,40200.0,12.845,12.845,12.845,12.845,40200.0
2005-10-04 10:30:00,24.15,24.15,24.11,24.11,26200.0,12.845,12.845,12.8237,12.8237,26200.0
2005-10-04 10:35:00,24.11,24.14,24.11,24.14,30000.0,12.8237,12.8397,12.8237,12.8397,30000.0
2005-10-04 10:40:00,24.14,24.15,24.14,24.14,12400.0,12.8397,12.845,12.8397,12.8397,12400.0
2005-10-04 10:45:00,24.14,24.14,24.13,24.14,16600.0,12.8397,12.8397,12.8344,12.8397,16600.0
2005-10-04 10:50:00,24.13,24.14,24.13,24.14,36000.0,12.8344,12.8397,12.8344,12.8397,36000.0
2005-10-04 10:55:00,24.14,24.14,24.13,24.14,24200.0,12.8397,12.8397,12.8344,12.8397,24200.0
2005-10-04 11:00:00,24.14,24.14,24.12,24.12,25000.0,12.8397,12.8397,12.829,12.829,25000.0
2005-10-04 11:05:00,24.11,24.14,24.11,24.13,16000.0,12.8237,12.8397,12.8237,12.8344,16000.0
2005-10-04 11:10:00,24.13,24.14,24.13,24.13,23400.0,12.8344,12.8397,12.8344,12.8344,23400.0
2005-10-04 11:15:00,24.13,24.14,24.13,24.14,15800.0,12.8344,12.8397,12.8344,12.8397,15800.0
2005-10-04 11:20:00,24.14,24.15,24.13,24.14,24000.0,12.8397,12.845,12.8344,12.8397,24000.0
2005-10-04 11:25:00,24.14,24.15,24.14,24.15,77800.0,12.8397,12.845,12.8397,12.845,77800.0
2005-10-04 11:30:00,24.15,24.17,24.15,24.16,45000.0,12.845,12.8556,12.845,12.8503,45000.0
2005-10-04 11:35:00,24.15,24.16,24.14,24.15,41600.0,12.845,12.8503,12.8397,12.845,41600.0
2005-10-04 11:40:00,24.15,24.15,24.14,24.14,26800.0,12.845,12.845,12.8397,12.8397,26800.0
2005-10-04 11:45:00,24.14,24.14,24.13,24.14,34000.0,12.8397,12.8397,12.8344,12.8397,34000.0
2005-10-04 11:50:00,24.14,24.16,24.14,24.16,24600.0,12.8397,12.8503,12.8397,12.8503,24600.0
2005-10-04 11:55:00,24.16,24.17,24.16,24.17,11800.0,12.8503,12.8556,12.8503,12.8556,11800.0
2005-10-04 12:00:00,24.17,24.18,24.17,24.17,15200.0,12.8556,12.861,12.8556,12.8556,15200.0
2005-10-04 12:05:00,24.16,24.16,24.16,24.16,8600.0,12.8503,12.8503,12.8503,12.8503,8600.0
2005-10-04 12:10:00,24.15,24.16,24.15,24.16,16200.0,12.845,12.8503,12.845,12.8503,16200.0
2005-10-04 12:15:00,24.15,24.16,24.15,24.16,11200.0,12.845,12.8503,12.845,12.8503,11200.0
2005-10-04 12:20:00,24.16,24.16,24.14,24.14,13000.0,12.8503,12.8503,12.8397,12.8397,13000.0
2005-10-04 12:25:00,24.14,24.14,24.14,24.14,15000.0,12.8397,12.8397,12.8397,12.8397,15000.0
2005-10-04 12:30:00,24.14,24.14,24.11,24.13,20200.0,12.8397,12.8397,12.8237,12.8344,20200.0
2005-10-04 12:35:00,24.12,24.14,24.11,24.13,28400.0,12.829,12.8397,12.8237,12.8344,28400.0
2005-10-04 12:40:00,24.13,24.16,24.12,24.15,17200.0,12.8344,12.8503,12.829,12.845,17200.0
2005-10-04 12:45:00,24.15,24.17,24.15,24.15,16400.0,12.845,12.8556,12.845,12.845,16400.0
2005-10-04 12:50:00,24.16,24.17,24.14,24.16,27200.0,12.8503,12.8556,12.8397,12.8503,27200.0
2005-10-04 12:55:00,24.16,24.17,24.15,24.16,8600.0,12.8503,12.8556,12.845,12.8503,8600.0
2005-10-04 13:00:00,24.16,24.17,24.16,24.17,4800.0,12.8503,12.8556,12.8503,12.8556,4800.0
2005-10-04 13:05:00,24.17,24.2,24.17,24.18,8600.0,12.8556,12.8716,12.8556,12.861,8600.0
2005-10-04 13:10:00,24.18,24.18,24.18,24.18,10400.0,12.861,12.861,12.861,12.861,10400.0
2005-10-04 13:15:00,24.18,24.18,24.17,24.18,12000.0,12.861,12.861,12.8556,12.861,12000.0
2005-10-04 13:20:00,24.19,24.2,24.19,24.2,12800.0,12.8663,12.8716,12.8663,12.8716,12800.0
2005-10-04 13:25:00,24.2,24.21,24.2,24.2,18600.0,12.8716,12.8769,12.8716,12.8716,18600.0
2005-10-04 13:30:00,24.2,24.2,24.17,24.18,8600.0,12.8716,12.8716,12.8556,12.861,8600.0
2005-10-04 13:35:00,24.18,24.18,24.15,24.16,26200.0,12.861,12.861,12.845,12.8503,26200.0
2005-10-04 13:40:00,24.15,24.17,24.15,24.17,16600.0,12.845,12.8556,12.845,12.8556,16600.0
2005-10-04 13:45:00,24.17,24.17,24.15,24.16,26600.0,12.8556,12.8556,12.845,12.8503,26600.0
2005-10-04 13:50:00,24.15,24.16,24.11,24.12,69800.0,12.845,12.8503,12.8237,12.829,69800.0
2005-10-04 13:55:00,24.12,24.13,24.11,24.11,35600.0,12.829,12.8344,12.8237,12.8237,35600.0
2005-10-04 14:00:00,24.11,24.11,24.09,24.09,164200.0,12.8237,12.8237,12.8131,12.8131,164200.0
2005-10-04 14:05:00,24.09,24.11,24.08,24.1,25800.0,12.8131,12.8237,12.8078,12.8184,25800.0
2005-10-04 14:10:00,24.11,24.11,24.1,24.1,16000.0,12.8237,12.8237,12.8184,12.8184,16000.0
2005-10-04 14:15:00,24.1,24.12,24.1,24.1,14800.0,12.8184,12.829,12.8184,12.8184,14800.0
2005-10-04 14:20:00,24.1,24.12,24.1,24.11,10600.0,12.8184,12.829,12.8184,12.8237,10600.0
2005-10-04 14:25:00,24.11,24.12,24.03,24.03,48000.0,12.8237,12.829,12.7812,12.7812,48000.0
2005-10-04 14:30:00,24.04,24.07,24.04,24.06,29000.0,12.7865,12.8024,12.7865,12.7971,29000.0
2005-10-04 14:35:00,24.05,24.07,24.02,24.07,35800.0,12.7918,12.8024,12.7759,12.8024,35800.0
2005-10-04 14:40:00,24.07,24.09,24.07,24.08,8600.0,12.8024,12.8131,12.8024,12.8078,8600.0
2005-10-04 14:45:00,24.08,24.11,24.08,24.09,13600.0,12.8078,12.8237,12.8078,12.8131,13600.0
2005-10-04 14:50:00,24.1,24.12,24.09,24.12,18000.0,12.8184,12.829,12.8131,12.829,18000.0
2005-10-04 14:55:00,24.11,24.12,24.03,24.04,48400.0,12.8237,12.829,12.7812,12.7865,48400.0
2005-10-04 15:00:00,24.04,24.07,24.04,24.05,38400.0,12.7865,12.8024,12.7865,12.7918,38400.0
2005-10-04 15:05:00,24.05,24.06,24.03,24.03,40400.0,12.7918,12.7971,12.7812,12.7812,40400.0
2005-10-04 15:10:00,24.03,24.04,24.02,24.02,31400.0,12.7812,12.7865,12.7759,12.7759,31400.0
2005-10-04 15:15:00,24.02,24.03,24.0,24.03,62200.0,12.7759,12.7812,12.7652,12.7812,62200.0
2005-10-04 15:20:00,24.03,24.03,24.0,24.03,29600.0,12.7812,12.7812,12.7652,12.7812,29600.0
2005-10-04 15:25:00,24.03,24.05,24.02,24.04,42200.0,12.7812,12.7918,12.7759,12.7865,42200.0
2005-10-04 15:30:00,24.04,24.06,24.04,24.06,58800.0,12.7865,12.7971,12.7865,12.7971,58800.0
2005-10-04 15:35:00,24.06,24.06,24.05,24.06,28600.0,12.7971,12.7971,12.7918,12.7971,28600.0
2005-10-04 15:40:00,24.06,24.06,24.04,24.04,52000.0,12.7971,12.7971,12.7865,12.7865,52000.0
2005-10-04 15:45:00,24.03,24.04,24.02,24.03,111200.0,12.7812,12.7865,12.7759,12.7812,111200.0
2005-10-04 15:50:00,24.03,24.03,24.0,24.0,56400.0,12.7812,12.7812,12.7652,12.7652,56400.0
2005-10-04 15:55:00,24.0,24.03,24.0,24.01,96000.0,12.7652,12.7812,12.7652,12.7705,96000.0
2005-10-05 09:30:00,23.84,23.92,23.79,23.91,83000.0,12.7675,12.8104,12.7408,12.805,83000.0
2005-10-05 09:35:00,23.91,23.98,23.9,23.98,34600.0,12.805,12.8425,12.7997,12.8425,34600.0
2005-10-05 09:40:00,23.98,24.0,23.85,23.86,27200.0,12.8425,12.8532,12.7729,12.7783,27200.0
2005-10-05 09:45:00,23.86,23.98,23.86,23.98,42800.0,12.7783,12.8425,12.7783,12.8425,42800.0
2005-10-05 09:50:00,23.98,23.98,23.93,23.94,17200.0,12.8425,12.8425,12.8157,12.8211,17200.0
2005-10-05 09:55:00,23.94,23.97,23.93,23.95,14400.0,12.8211,12.8372,12.8157,12.8265,14400.0
2005-10-05 10:00:00,23.95,23.98,23.93,23.93,35600.0,12.8265,12.8425,12.8157,12.8157,35600.0
2005-10-05 10:05:00,23.93,23.96,23.88,23.96,53000.0,12.8157,12.8318,12.789,12.8318,53000.0
2005-10-05 10:10:00,23.96,23.96,23.88,23.89,32000.0,12.8318,12.8318,12.789,12.7943,32000.0
2005-10-05 10:15:00,23.88,23.89,23.86,23.88,55000.0,12.789,12.7943,12.7783,12.789,55000.0
2005-10-05 10:20:00,23.87,23.94,23.87,23.93,21600.0,12.7836,12.8211,12.7836,12.8157,21600.0
2005-10-05 10:25:00,23.93,23.95,23.93,23.93,11400.0,12.8157,12.8265,12.8157,12.8157,11400.0
2005-10-05 10:30:00,23.92,23.98,23.92,23.97,59600.0,12.8104,12.8425,12.8104,12.8372,59600.0
2005-10-05 10:35:00,23.97,23.99,23.97,23.97,33600.0,12.8372,12.8479,12.8372,12.8372,33600.0
2005-10-05 10:40:00,23.97,24.03,23.96,24.02,39000.0,12.8372,12.8693,12.8318,12.8639,39000.0
2005-10-05 10:45:00,24.02,24.06,24.02,24.05,72400.0,12.8639,12.8854,12.8639,12.88,72400.0
2005-10-05 10:50:00,24.05,24.05,24.01,24.01,25800.0,12.88,12.88,12.8586,12.8586,25800.0
2005-10-05 10:55:00,24.0,24.01,23.97,23.97,60800.0,12.8532,12.8586,12.8372,12.8372,60800.0
2005-10-05 11:00:00,23.97,23.97,23.94,23.95,22400.0,12.8372,12.8372,12.8211,12.8265,22400.0
2005-10-05 11:05:00,23.95,23.96,23.93,23.93,67000.0,12.8265,12.8318,12.8157,12.8157,67000.0
2005-10-05 11:10:00,23.93,23.93,23.91,23.91,120600.0,12.8157,12.8157,12.805,12.805,120600.0
2005-10-05 11:15:00,23.91,23.96,23.91,23.95,107200.0,12.805,12.8318,12.805,12.8265,107200.0
2005-10-05 11:20:00,23.95,23.95,23.94,23.94,53200.0,12.8265,12.8265,12.8211,12.8211,53200.0
2005-10-05 11:25:00,23.93,23.95,23.89,23.89,104800.0,12.8157,12.8265,12.7943,12.7943,104800.0
2005-10-05 11:30:00,23.89,23.92,23.88,23.9,118400.0,12.7943,12.8104,12.789,12.7997,118400.0
2005-10-05 11:35:00,23.9,23.9,23.89,23.9,56800.0,12.7997,12.7997,12.7943,12.7997,56800.0
2005-10-05 11:40:00,23.9,23.9,23.87,23.88,126000.0,12.7997,12.7997,12.7836,12.789,126000.0
2005-10-05 11:45:00,23.87,23.88,23.86,23.87,97600.0,12.7836,12.789,12.7783,12.7836,97600.0
2005-10-05 11:50:00,23.87,23.89,23.85,23.86,133400.0,12.7836,12.7943,12.7729,12.7783,133400.0
2005-10-05 11:55:00,23.87,23.88,23.86,23.88,25000.0,12.7836,12.789,12.7783,12.789,25000.0
2005-10-05 12:00:00,23.88,23.89,23.87,23.88,121000.0,12.789,12.7943,12.7836,12.789,121000.0
2005-10-05 12:05:00,23.88,23.9,23.88,23.9,31000.0,12.789,12.7997,12.789,12.7997,31000.0
2005-10-05 12:10:00,23.9,23.92,23.89,23.91,39800.0,12.7997,12.8104,12.7943,12.805,39800.0
2005-10-05 12:15:00,23.91,23.93,23.91,23.93,23200.0,12.805,12.8157,12.805,12.8157,23200.0
2005-10-05 12:20:00,23.93,23.94,23.93,23.93,72200.0,12.8157,12.8211,12.8157,12.8157,72200.0
2005-10-05 12:25:00,23.93,23.95,23.93,23.94,10200.0,12.8157,12.8265,12.8157,12.8211,10200.0
2005-10-05 12:30:00,23.94,23.97,23.93,23.96,61000.0,12.8211,12.8372,12.8157,12.8318,61000.0
2005-10-05 12:35:00,23.96,23.96,23.93,23.93,10200.0,12.8318,12.8318,12.8157,12.8157,10200.0
2005-10-05 12:40:00,23.93,23.95,23.92,23.95,21800.0,12.8157,12.8265,12.8104,12.8265,21800.0
2005-10-05 12:45:00,23.94,23.94,23.93,23.93,15200.0,12.8211,12.8211,12.8157,12.8157,15200.0
2005-10-05 12:50:00,23.93,23.94,23.93,23.94,84200.0,12.8157,12.8211,12.8157,12.8211,84200.0
2005-10-05 12:55:00,23.94,23.96,23.94,23.96,13000.0,12.8211,12.8318,12.8211,12.8318,13000.0
2005-10-05 13:00:00,23.96,23.96,23.95,23.95,32000.0,12.8318,12.8318,12.8265,12.8265,32000.0
2005-10-05 13:05:00,23.95,23.95,23.92,23.92,17800.0,12.8265,12.8265,12.8104,12.8104,17800.0
2005-10-05 13:10:00,23.92,23.94,23.92,23.94,35800.0,12.8104,12.8211,12.8104,12.8211,35800.0
2005-10-05 13:15:00,23.94,23.96,23.93,23.95,67200.0,12.8211,12.8318,12.8157,12.8265,67200.0
2005-10-05 13:20:00,23.95,23.99,23.95,23.98,45800.0,12.8265,12.8479,12.8265,12.8425,45800.0
2005-10-05 13:25:00,23.99,23.99,23.93,23.93,20600.0,12.8479,12.8479,12.8157,12.8157,20600.0
2005-10-05 13:30:00,23.93,23.93,23.92,23.92,28400.0,12.8157,12.8157,12.8104,12.8104,28400.0
2005-10-05 13:35:00,23.93,23.93,23.93,23.93,32400.0,12.8157,12.8157,12.8157,12.8157,32400.0
2005-10-05 13:40:00,23.93,23.93,23.92,23.93,40800.0,12.8157,12.8157,12.8104,12.8157,40800.0
2005-10-05 13:45:00,23.93,23.93,23.93,23.93,69200.0,12.8157,12.8157,12.8157,12.8157,69200.0
2005-10-05 13:50:00,23.93,23.94,23.93,23.93,20600.0,12.8157,12.8211,12.8157,12.8157,20600.0
2005-10-05 13:55:00,23.93,23.95,23.92,23.95,32400.0,12.8157,12.8265,12.8104,12.8265,32400.0
2005-10-05 14:00:00,23.95,23.95,23.94,23.94,59800.0,12.8265,12.8265,12.8211,12.8211,59800.0
2005-10-05 14:05:00,23.94,23.98,23.94,23.98,39400.0,12.8211,12.8425,12.8211,12.8425,39400.0
2005-10-05 14:10:00,23.98,23.99,23.98,23.99,35200.0,12.8425,12.8479,12.8425,12.8479,35200.0
2005-10-05 14:15:00,23.99,24.0,23.97,23.97,32600.0,12.8479,12.8532,12.8372,12.8372,32600.0
2005-10-05 14:20:00,23.97,23.99,23.97,23.99,56800.0,12.8372,12.8479,12.8372,12.8479,56800.0
2005-10-05 14:25:00,23.99,24.0,23.98,23.98,35800.0,12.8479,12.8532,12.8425,12.8425,35800.0
2005-10-05 14:30:00,23.98,23.98,23.95,23.96,29400.0,12.8425,12.8425,12.8265,12.8318,29400.0
2005-10-05 14:35:00,23.95,23.96,23.95,23.95,28200.0,12.8265,12.8318,12.8265,12.8265,28200.0
2005-10-05 14:40:00,23.95,23.96,23.95,23.96,33600.0,12.8265,12.8318,12.8265,12.8318,33600.0
2005-10-05 14:45:00,23.96,23.98,23.95,23.97,167000.0,12.8318,12.8425,12.8265,12.8372,167000.0
2005-10-05 14:50:00,23.98,24.02,23.97,24.0,105000.0,12.8425,12.8639,12.8372,12.8532,105000.0
2005-10-05 14:55:00,24.0,24.0,23.97,23.98,46600.0,12.8532,12.8532,12.8372,12.8425,46600.0
2005-10-05 15:00:00,23.98,23.99,23.98,23.99,37600.0,12.8425,12.8479,12.8425,12.8479,37600.0
2005-10-05 15:05:00,23.99,24.0,23.98,23.99,68200.0,12.8479,12.8532,12.8425,12.8479,68200.0
2005-10-05 15:10:00,23.99,23.99,23.97,23.98,27600.0,12.8479,12.8479,12.8372,12.8425,27600.0
2005-10-05 15:15:00,23.98,23.98,23.97,23.97,49200.0,12.8425,12.8425,12.8372,12.8372,49200.0
2005-10-05 15:20:00,23.96,23.97,23.93,23.95,160400.0,12.8318,12.8372,12.8157,12.8265,160400.0
2005-10-05 15:25:00,23.95,23.97,23.93,23.96,151200.0,12.8265,12.8372,12.8157,12.8318,151200.0
2005-10-05 15:30:00,23.97,23.97,23.96,23.97,107000.0,12.8372,12.8372,12.8318,12.8372,107000.0
2005-10-05 15:35:00,23.96,23.97,23.93,23.94,152400.0,12.8318,12.8372,12.8157,12.8211,152400.0
2005-10-05 15:40:00,23.95,23.96,23.95,23.96,149200.0,12.8265,12.8318,12.8265,12.8318,149200.0
2005-10-05 15:45:00,23.95,23.96,23.92,23.92,196000.0,12.8265,12.8318,12.8104,12.8104,196000.0
2005-10-05 15:50:00,23.92,23.95,23.9,23.94,121000.0,12.8104,12.8265,12.7997,12.8211,121000.0
2005-10-05 15:55:00,23.94,23.95,23.89,23.89,145400.0,12.8211,12.8265,12.7943,12.7943,145400.0
2005-10-06 09:30:00,24.03,24.03,24.02,24.03,48600.0,12.8693,12.8693,12.8639,12.8693,48600.0
2005-10-06 09:35:00,24.02,24.04,23.96,24.04,28000.0,12.8639,12.8747,12.8318,12.8747,28000.0
2005-10-06 09:40:00,24.04,24.04,23.98,24.03,51800.0,12.8747,12.8747,12.8425,12.8693,51800.0
2005-10-06 09:45:00,24.03,24.09,24.02,24.09,52000.0,12.8693,12.9014,12.8639,12.9014,52000.0
2005-10-06 09:50:00,24.09,24.11,24.04,24.11,64000.0,12.9014,12.9121,12.8747,12.9121,64000.0
2005-10-06 09:55:00,24.11,24.15,24.04,24.04,61200.0,12.9121,12.9336,12.8747,12.8747,61200.0
2005-10-06 10:00:00,24.04,24.11,24.03,24.1,42000.0,12.8747,12.9121,12.8693,12.9068,42000.0
2005-10-06 10:05:00,24.1,24.1,24.06,24.08,59000.0,12.9068,12.9068,12.8854,12.8961,59000.0
2005-10-06 10:10:00,24.08,24.14,24.08,24.13,52200.0,12.8961,12.9282,12.8961,12.9229,52200.0
2005-10-06 10:15:00,24.13,24.13,24.08,24.1,45600.0,12.9229,12.9229,12.8961,12.9068,45600.0
2005-10-06 10:20:00,24.1,24.1,24.07,24.08,94000.0,12.9068,12.9068,12.8907,12.8961,94000.0
2005-10-06 10:25:00,24.07,24.08,24.06,24.08,30800.0,12.8907,12.8961,12.8854,12.8961,30800.0
2005-10-06 10:30:00,24.08,24.11,24.06,24.07,44000.0,12.8961,12.9121,12.8854,12.8907,44000.0
2005-10-06 10:35:00,24.07,24.09,24.06,24.08,55200.0,12.8907,12.9014,12.8854,12.8961,55200.0
2005-10-06 10:40:00,24.08,24.14,24.08,24.13,33600.0,12.8961,12.9282,12.8961,12.9229,33600.0
2005-10-06 10:45:00,24.13,24.15,24.11,24.13,23400.0,12.9229,12.9336,12.9121,12.9229,23400.0
2005-10-06 10:50:00,24.13,24.13,24.1,24.1,37000.0,12.9229,12.9229,12.9068,12.9068,37000.0
2005-10-06 10:55:00,24.1,24.11,24.1,24.11,47400.0,12.9068,12.9121,12.9068,12.9121,47400.0
2005-10-06 11:00:00,24.11,24.11,24.09,24.1,470200.0,12.9121,12.9121,12.9014,12.9068,470200.0
2005-10-06 11:05:00,24.1,24.13,24.1,24.13,34000.0,12.9068,12.9229,12.9068,12.9229,34000.0
2005-10-06 11:10:00,24.13,24.15,24.11,24.14,36400.0,12.9229,12.9336,12.9121,12.9282,36400.0
2005-10-06 11:15:00,24.13,24.15,24.13,24.14,27400.0,12.9229,12.9336,12.9229,12.9282,27400.0
2005-10-06 11:20:00,24.13,24.15,24.13,24.14,26000.0,12.9229,12.9336,12.9229,12.9282,26000.0
2005-10-06 11:25:00,24.15,24.15,24.13,24.13,40200.0,12.9336,12.9336,12.9229,12.9229,40200.0
2005-10-06 11:30:00,24.14,24.14,24.13,24.13,22000.0,12.9282,12.9282,12.9229,12.9229,22000.0
2005-10-06 11:35:00,24.14,24.14,24.13,24.13,38400.0,12.9282,12.9282,12.9229,12.9229,38400.0
2005-10-06 11:40:00,24.13,24.13,24.13,24.13,36200.0,12.9229,12.9229,12.9229,12.9229,36200.0
2005-10-06 11:45:00,24.13,24.14,24.13,24.13,48000.0,12.9229,12.9282,12.9229,12.9229,48000.0
2005-10-06 11:50:00,24.13,24.14,24.13,24.13,46000.0,12.9229,12.9282,12.9229,12.9229,46000.0
2005-10-06 11:55:00,24.14,24.15,24.14,24.15,22800.0,12.9282,12.9336,12.9282,12.9336,22800.0
2005-10-06 12:00:00,24.15,24.15,24.14,24.15,21600.0,12.9336,12.9336,12.9282,12.9336,21600.0
2005-10-06 12:05:00,24.15,24.16,24.14,24.15,36400.0,12.9336,12.9389,12.9282,12.9336,36400.0
2005-10-06 12:10:00,24.15,24.15,24.13,24.13,28400.0,12.9336,12.9336,12.9229,12.9229,28400.0
2005-10-06 12:15:00,24.13,24.15,24.13,24.15,95400.0,12.9229,12.9336,12.9229,12.9336,95400.0
2005-10-06 12:20:00,24.15,24.17,24.15,24.16,24800.0,12.9336,12.9443,12.9336,12.9389,24800.0
2005-10-06 12:25:00,24.16,24.16,24.12,24.12,67800.0,12.9389,12.9389,12.9175,12.9175,67800.0
2005-10-06 12:30:00,24.13,24.13,24.09,24.11,176800.0,12.9229,12.9229,12.9014,12.9121,176800.0
2005-10-06 12:35:00,24.11,24.11,24.1,24.11,138000.0,12.9121,12.9121,12.9068,12.9121,138000.0
2005-10-06 12:40:00,24.11,24.13,24.11,24.13,47200.0,12.9121,12.9229,12.9121,12.9229,47200.0
2005-10-06 12:45:00,24.13,24.14,24.12,24.13,33200.0,12.9229,12.9282,12.9175,12.9229,33200.0
2005-10-06 12:50:00,24.13,24.14,24.12,24.13,19400.0,12.9229,12.9282,12.9175,12.9229,19400.0
2005-10-06 12:55:00,24.13,24.13,24.11,24.12,68800.0,12.9229,12.9229,12.9121,12.9175,68800.0
2005-10-06 13:00:00,24.11,24.14,24.11,24.13,35000.0,12.9121,12.9282,12.9121,12.9229,35000.0
2005-10-06 13:05:00,24.13,24.13,24.11,24.12,23200.0,12.9229,12.9229,12.9121,12.9175,23200.0
2005-10-06 13:10:00,24.13,24.13,24.11,24.11,25000.0,12.9229,12.9229,12.9121,12.9121,25000.0
2005-10-06 13:15:00,24.11,24.11,24.11,24.11,14200.0,12.9121,12.9121,12.9121,12.9121,14200.0
2005-10-06 13:20:00,24.11,24.12,24.11,24.11,87800.0,12.9121,12.9175,12.9121,12.9121,87800.0
2005-10-06 13:25:00,24.11,24.11,24.1,24.11,30600.0,12.9121,12.9121,12.9068,12.9121,30600.0
2005-10-06 13:30:00,24.11,24.11,24.11,24.11,31600.0,12.9121,12.9121,12.9121,12.9121,31600.0
2005-10-06 13:35:00,24.11,24.13,24.11,24.11,66200.0,12.9121,12.9229,12.9121,12.9121,66200.0
2005-10-06 13:40:00,24.11,24.11,24.11,24.11,18800.0,12.9121,12.9121,12.9121,12.9121,18800.0
2005-10-06 13:45:00,24.11,24.11,24.11,24.11,25400.0,12.9121,12.9121,12.9121,12.9121,25400.0
2005-10-06 13:50:00,24.11,24.11,24.1,24.11,256800.0,12.9121,12.9121,12.9068,12.9121,256800.0
2005-10-06 13:55:00,24.1,24.11,24.09,24.1,132800.0,12.9068,12.9121,12.9014,12.9068,132800.0
2005-10-06 14:00:00,24.1,24.1,24.09,24.09,128800.0,12.9068,12.9068,12.9014,12.9014,128800.0
2005-10-06 14:05:00,24.1,24.11,24.09,24.1,32800.0,12.9068,12.9121,12.9014,12.9068,32800.0
2005-10-06 14:10:00,24.1,24.11,24.09,24.1,41800.0,12.9068,12.9121,12.9014,12.9068,41800.0
2005-10-06 14:15:00,24.11,24.12,24.1,24.12,79200.0,12.9121,12.9175,12.9068,12.9175,79200.0
2005-10-06 14:20:00,24.11,24.13,24.11,24.11,40000.0,12.9121,12.9229,12.9121,12.9121,40000.0
2005-10-06 14:25:00,24.11,24.12,24.09,24.1,124000.0,12.9121,12.9175,12.9014,12.9068,124000.0
2005-10-06 14:30:00,24.1,24.11,24.08,24.09,71200.0,12.9068,12.9121,12.8961,12.9014,71200.0
2005-10-06 14:35:00,24.09,24.09,24.05,24.05,135800.0,12.9014,12.9014,12.88,12.88,135800.0
2005-10-06 14:40:00,24.05,24.07,24.05,24.06,47800.0,12.88,12.8907,12.88,12.8854,47800.0
2005-10-06 14:45:00,24.06,24.08,24.06,24.08,56600.0,12.8854,12.8961,12.8854,12.8961,56600.0
2005-10-06 14:50:00,24.08,24.09,24.04,24.06,88800.0,12.8961,12.9014,12.8747,12.8854,88800.0
2005-10-06 14:55:00,24.06,24.09,24.06,24.07,37800.0,12.8854,12.9014,12.8854,12.8907,37800.0
2005-10-06 15:00:00,24.07,24.08,24.06,24.08,56600.0,12.8907,12.8961,12.8854,12.8961,56600.0
2005-10-06 15:05:00,24.08,24.09,24.06,24.06,66800.0,12.8961,12.9014,12.8854,12.8854,66800.0
2005-10-06 15:10:00,24.05,24.11,24.05,24.11,203800.0,12.88,12.9121,12.88,12.9121,203800.0
2005-10-06 15:15:00,24.11,24.11,24.08,24.08,53800.0,12.9121,12.9121,12.8961,12.8961,53800.0
2005-10-06 15:20:00,24.07,24.08,24.06,24.06,56400.0,12.8907,12.8961,12.8854,12.8854,56400.0
2005-10-06 15:25:00,24.06,24.07,24.05,24.05,58600.0,12.8854,12.8907,12.88,12.88,58600.0
2005-10-06 15:30:00,24.05,24.07,24.05,24.06,168400.0,12.88,12.8907,12.88,12.8854,168400.0
2005-10-06 15:35:00,24.06,24.06,24.05,24.06,95000.0,12.8854,12.8854,12.88,12.8854,95000.0
2005-10-06 15:40:00,24.06,24.11,24.05,24.1,108400.0,12.8854,12.9121,12.88,12.9068,108400.0
2005-10-06 15:45:00,24.11,24.15,24.1,24.15,111000.0,12.9121,12.9336,12.9068,12.9336,111000.0
2005-10-06 15:50:00,24.15,24.17,24.13,24.13,75200.0,12.9336,12.9443,12.9229,12.9229,75200.0
2005-10-06 15:55:00,24.13,24.13,24.12,24.13,59600.0,12.9229,12.9229,12.9175,12.9229,59600.0
2005-10-07 09:30:00,24.13,24.13,24.06,24.09,43200.0,12.9229,12.9229,12.8854,12.9014,43200.0
2005-10-07 09:35:00,24.09,24.13,24.09,24.11,29800.0,12.9014,12.9229,12.9014,12.9121,29800.0
2005-10-07 09:40:00,24.11,24.13,24.1,24.1,32000.0,12.9121,12.9229,12.9068,12.9068,32000.0
2005-10-07 09:45:00,24.11,24.13,24.1,24.11,69600.0,12.9121,12.9229,12.9068,12.9121,69600.0
2005-10-07 09:50:00,24.11,24.11,24.11,24.11,64000.0,12.9121,12.9121,12.9121,12.9121,64000.0
2005-10-07 09:55:00,24.12,24.18,24.12,24.15,42600.0,12.9175,12.9496,12.9175,12.9336,42600.0
2005-10-07 10:00:00,24.15,24.15,24.11,24.11,39600.0,12.9336,12.9336,12.9121,12.9121,39600.0
2005-10-07 10:05:00,24.12,24.12,24.1,24.12,54000.0,12.9175,12.9175,12.9068,12.9175,54000.0
2005-10-07 10:10:00,24.12,24.12,24.1,24.11,31800.0,12.9175,12.9175,12.9068,12.9121,31800.0
2005-10-07 10:15:00,24.11,24.13,24.1,24.1,93800.0,12.9121,12.9229,12.9068,12.9068,93800.0
2005-10-07 10:20:00,24.1,24.13,24.08,24.13,66400.0,12.9068,12.9229,12.8961,12.9229,66400.0
2005-10-07 10:25:00,24.11,24.12,24.1,24.1,26600.0,12.9121,12.9175,12.9068,12.9068,26600.0
2005-10-07 10:30:00,24.1,24.1,24.09,24.1,59400.0,12.9068,12.9068,12.9014,12.9068,59400.0
2005-10-07 10:35:00,24.1,24.1,24.08,24.08,100800.0,12.9068,12.9068,12.8961,12.8961,100800.0
2005-10-07 10:40:00,24.08,24.1,24.04,24.07,242400.0,12.8961,12.9068,12.8747,12.8907,242400.0
2005-10-07 10:45:00,24.06,24.07,24.05,24.06,233200.0,12.8854,12.8907,12.88,12.8854,233200.0
2005-10-07 10:50:00,24.05,24.06,24.01,24.01,328400.0,12.88,12.8854,12.8586,12.8586,328400.0
2005-10-07 10:55:00,24.0,24.04,24.0,24.02,52200.0,12.8532,12.8747,12.8532,12.8639,52200.0
2005-10-07 11:00:00,24.02,24.02,24.0,24.01,75800.0,12.8639,12.8639,12.8532,12.8586,75800.0
2005-10-07 11:05:00,24.01,24.02,23.93,23.94,109200.0,12.8586,12.8639,12.8157,12.8211,109200.0
2005-10-07 11:10:00,23.94,23.95,23.93,23.93,22400.0,12.8211,12.8265,12.8157,12.8157,22400.0
2005-10-07 11:15:00,23.93,23.93,23.92,23.92,32600.0,12.8157,12.8157,12.8104,12.8104,32600.0
2005-10-07 11:20:00,23.93,23.97,23.93,23.97,60000.0,12.8157,12.8372,12.8157,12.8372,60000.0
2005-10-07 11:25:00,23.96,23.99,23.96,23.97,22000.0,12.8318,12.8479,12.8318,12.8372,22000.0
2005-10-07 11:30:00,23.98,23.98,23.97,23.98,71400.0,12.8425,12.8425,12.8372,12.8425,71400.0
2005-10-07 11:35:00,23.98,24.0,23.97,23.99,40600.0,12.8425,12.8532,12.8372,12.8479,40600.0
2005-10-07 11:40:00,23.99,23.99,23.99,23.99,16600.0,12.8479,12.8479,12.8479,12.8479,16600.0
2005-10-07 11:45:00,23.99,23.99,23.98,23.98,26200.0,12.8479,12.8479,12.8425,12.8425,26200.0
2005-10-07 11:50:00,23.98,23.99,23.97,23.99,113800.0,12.8425,12.8479,12.8372,12.8479,113800.0
2005-10-07 11:55:00,23.99,24.0,23.98,23.99,23600.0,12.8479,12.8532,12.8425,12.8479,23600.0
2005-10-07 12:00:00,23.98,23.99,23.98,23.99,18400.0,12.8425,12.8479,12.8425,12.8479,18400.0
2005-10-07 12:05:00,23.99,23.99,23.97,23.99,31200.0,12.8479,12.8479,12.8372,12.8479,31200.0
2005-10-07 12:10:00,23.99,23.99,23.97,23.97,38400.0,12.8479,12.8479,12.8372,12.8372,38400.0
2005-10-07 12:15:00,23.97,23.98,23.96,23.96,17000.0,12.8372,12.8425,12.8318,12.8318,17000.0
2005-10-07 12:20:00,23.95,23.96,23.93,23.93,62200.0,12.8265,12.8318,12.8157,12.8157,62200.0
2005-10-07 12:25:00,23.93,23.94,23.93,23.93,9800.0,12.8157,12.8211,12.8157,12.8157,9800.0
2005-10-07 12:30:00,23.93,23.93,23.93,23.93,18600.0,12.8157,12.8157,12.8157,12.8157,18600.0
2005-10-07 12:35:00,23.93,23.93,23.93,23.93,17600.0,12.8157,12.8157,12.8157,12.8157,17600.0
2005-10-07 12:40:00,23.93,23.94,23.93,23.94,12600.0,12.8157,12.8211,12.8157,12.8211,12600.0
2005-10-07 12:45:00,23.94,23.94,23.93,23.93,13000.0,12.8211,12.8211,12.8157,12.8157,13000.0
2005-10-07 12:50:00,23.93,23.93,23.92,23.93,15400.0,12.8157,12.8157,12.8104,12.8157,15400.0
2005-10-07 12:55:00,23.93,23.94,23.93,23.93,14000.0,12.8157,12.8211,12.8157,12.8157,14000.0
2005-10-07 13:00:00,23.94,23.95,23.93,23.95,67200.0,12.8211,12.8265,12.8157,12.8265,67200.0
2005-10-07 13:05:00,23.95,23.95,23.93,23.93,25400.0,12.8265,12.8265,12.8157,12.8157,25400.0
2005-10-07 13:10:00,23.95,23.95,23.93,23.93,17000.0,12.8265,12.8265,12.8157,12.8157,17000.0
2005-10-07 13:15:00,23.93,23.95,23.93,23.94,14000.0,12.8157,12.8265,12.8157,12.8211,14000.0
2005-10-07 13:20:00,23.94,23.95,23.94,23.94,18400.0,12.8211,12.8265,12.8211,12.8211,18400.0
2005-10-07 13:25:00,23.95,23.96,23.94,23.94,24800.0,12.8265,12.8318,12.8211,12.8211,24800.0
2005-10-07 13:30:00,23.95,23.95,23.93,23.95,20200.0,12.8265,12.8265,12.8157,12.8265,20200.0
2005-10-07 13:35:00,23.94,23.96,23.94,23.96,10600.0,12.8211,12.8318,12.8211,12.8318,10600.0
2005-10-07 13:40:00,23.95,23.96,23.95,23.95,9600.0,12.8265,12.8318,12.8265,12.8265,9600.0
2005-10-07 13:45:00,23.95,23.97,23.95,23.96,17400.0,12.8265,12.8372,12.8265,12.8318,17400.0
2005-10-07 13:50:00,23.96,23.97,23.95,23.95,69200.0,12.8318,12.8372,12.8265,12.8265,69200.0
2005-10-07 13:55:00,23.95,23.97,23.95,23.97,27600.0,12.8265,12.8372,12.8265,12.8372,27600.0
2005-10-07 14:00:00,23.97,23.97,23.96,23.96,32000.0,12.8372,12.8372,12.8318,12.8318,32000.0
2005-10-07 14:05:00,23.96,23.96,23.93,23.95,40800.0,12.8318,12.8318,12.8157,12.8265,40800.0
2005-10-07 14:10:00,23.96,23.96,23.95,23.96,74600.0,12.8318,12.8318,12.8265,12.8318,74600.0
2005-10-07 14:15:00,23.97,23.97,23.96,23.97,31200.0,12.8372,12.8372,12.8318,12.8372,31200.0
2005-10-07 14:20:00,23.96,23.97,23.96,23.97,21000.0,12.8318,12.8372,12.8318,12.8372,21000.0
2005-10-07 14:25:00,23.97,23.97,23.96,23.96,21800.0,12.8372,12.8372,12.8318,12.8318,21800.0
2005-10-07 14:30:00,23.96,23.96,23.96,23.96,5600.0,12.8318,12.8318,12.8318,12.8318,5600.0
2005-10-07 14:35:00,23.96,23.97,23.95,23.97,32000.0,12.8318,12.8372,12.8265,12.8372,32000.0
2005-10-07 14:40:00,23.98,23.99,23.98,23.99,29000.0,12.8425,12.8479,12.8425,12.8479,29000.0
2005-10-07 14:45:00,23.98,23.99,23.98,23.99,21400.0,12.8425,12.8479,12.8425,12.8479,21400.0
2005-10-07 14:50:00,23.99,23.99,23.98,23.98,27200.0,12.8479,12.8479,12.8425,12.8425,27200.0
2005-10-07 14:55:00,23.98,23.99,23.98,23.98,34200.0,12.8425,12.8479,12.8425,12.8425,34200.0
2005-10-07 15:00:00,23.98,23.99,23.98,23.99,28400.0,12.8425,12.8479,12.8425,12.8479,28400.0
2005-10-07 15:05:00,23.99,23.99,23.98,23.99,35200.0,12.8479,12.8479,12.8425,12.8479,35200.0
2005-10-07 15:10:00,23.99,24.0,23.99,23.99,29200.0,12.8479,12.8532,12.8479,12.8479,29200.0
2005-10-07 15:15:00,23.98,24.0,23.97,24.0,27600.0,12.8425,12.8532,12.8372,12.8532,27600.0
2005-10-07 15:20:00,23.99,24.0,23.99,23.99,91400.0,12.8479,12.8532,12.8479,12.8479,91400.0
2005-10-07 15:25:00,23.99,24.0,23.99,24.0,19000.0,12.8479,12.8532,12.8479,12.8532,19000.0
2005-10-07 15:30:00,24.0,24.0,24.0,24.0,33800.0,12.8532,12.8532,12.8532,12.8532,33800.0
2005-10-07 15:35:00,24.0,24.0,23.99,23.99,25400.0,12.8532,12.8532,12.8479,12.8479,25400.0
2005-10-07 15:40:00,23.99,24.02,23.99,24.02,54200.0,12.8479,12.8639,12.8479,12.8639,54200.0
2005-10-07 15:45:00,24.01,24.02,24.01,24.02,32200.0,12.8586,12.8639,12.8586,12.8639,32200.0
2005-10-07 15:50:00,24.02,24.03,24.01,24.02,93800.0,12.8639,12.8693,12.8586,12.8639,93800.0
2005-10-07 15:55:00,24.02,24.03,24.02,24.02,48600.0,12.8639,12.8693,12.8639,12.8639,48600.0
2005-10-10 09:30:00,23.98,24.03,23.97,24.0,51200.0,12.8425,12.8693,12.8372,12.8532,51200.0
2005-10-10 09:35:00,23.99,24.02,23.98,24.01,17600.0,12.8479,12.8639,12.8425,12.8586,17600.0
2005-10-10 09:40:00,24.0,24.0,23.99,23.99,28200.0,12.8532,12.8532,12.8479,12.8479,28200.0
2005-10-10 09:45:00,23.99,23.99,23.98,23.98,26400.0,12.8479,12.8479,12.8425,12.8425,26400.0
2005-10-10 09:50:00,23.99,23.99,23.93,23.94,16800.0,12.8479,12.8479,12.8157,12.8211,16800.0
2005-10-10 09:55:00,23.94,23.96,23.93,23.93,11600.0,12.8211,12.8318,12.8157,12.8157,11600.0
2005-10-10 10:00:00,23.93,23.95,23.88,23.89,40400.0,12.8157,12.8265,12.789,12.7943,40400.0
2005-10-10 10:05:00,23.9,23.96,23.9,23.96,23800.0,12.7997,12.8318,12.7997,12.8318,23800.0
2005-10-10 10:10:00,23.97,23.98,23.94,23.97,25400.0,12.8372,12.8425,12.8211,12.8372,25400.0
2005-10-10 10:15:00,23.97,23.97,23.94,23.96,16800.0,12.8372,12.8372,12.8211,12.8318,16800.0
2005-10-10 10:20:00,23.96,24.0,23.96,24.0,22000.0,12.8318,12.8532,12.8318,12.8532,22000.0
2005-10-10 10:25:00,23.99,24.0,23.98,23.99,14000.0,12.8479,12.8532,12.8425,12.8479,14000.0
2005-10-10 10:30:00,23.98,23.99,23.97,23.99,17400.0,12.8425,12.8479,12.8372,12.8479,17400.0
2005-10-10 10:35:00,23.99,24.0,23.98,23.98,14600.0,12.8479,12.8532,12.8425,12.8425,14600.0
2005-10-10 10:40:00,23.99,24.02,23.99,24.02,47400.0,12.8479,12.8639,12.8479,12.8639,47400.0
2005-10-10 10:45:00,24.02,24.04,24.0,24.0,14400.0,12.8639,12.8747,12.8532,12.8532,14400.0
2005-10-10 10:50:00,24.0,24.02,23.99,24.0,10400.0,12.8532,12.8639,12.8479,12.8532,10400.0
2005-10-10 10:55:00,23.99,23.99,23.96,23.98,27800.0,12.8479,12.8479,12.8318,12.8425,27800.0
2005-10-10 11:00:00,23.98,24.01,23.97,24.0,18400.0,12.8425,12.8586,12.8372,12.8532,18400.0
2005-10-10 11:05:00,24.0,24.03,24.0,24.0,27800.0,12.8532,12.8693,12.8532,12.8532,27800.0
2005-10-10 11:10:00,24.0,24.03,24.0,24.02,24800.0,12.8532,12.8693,12.8532,12.8639,24800.0
2005-10-10 11:15:00,24.0,24.0,23.98,23.99,10400.0,12.8532,12.8532,12.8425,12.8479,10400.0
2005-10-10 11:20:00,23.98,23.99,23.97,23.98,11000.0,12.8425,12.8479,12.8372,12.8425,11000.0
2005-10-10 11:25:00,23.99,24.01,23.99,23.99,19600.0,12.8479,12.8586,12.8479,12.8479,19600.0
2005-10-10 11:30:00,24.0,24.0,23.95,23.95,24800.0,12.8532,12.8532,12.8265,12.8265,24800.0
2005-10-10 11:35:00,23.95,23.95,23.93,23.93,18400.0,12.8265,12.8265,12.8157,12.8157,18400.0
2005-10-10 11:40:00,23.93,23.94,23.92,23.92,16400.0,12.8157,12.8211,12.8104,12.8104,16400.0
2005-10-10 11:45:00,23.93,23.93,23.87,23.88,37000.0,12.8157,12.8157,12.7836,12.789,37000.0
2005-10-10 11:50:00,23.88,23.91,23.87,23.88,39400.0,12.789,12.805,12.7836,12.789,39400.0
2005-10-10 11:55:00,23.88,23.88,23.86,23.87,76600.0,12.789,12.789,12.7783,12.7836,76600.0
2005-10-10 12:00:00,23.87,23.92,23.87,23.89,19200.0,12.7836,12.8104,12.7836,12.7943,19200.0
2005-10-10 12:05:00,23.91,23.93,23.9,23.93,11000.0,12.805,12.8157,12.7997,12.8157,11000.0
2005-10-10 12:10:00,23.93,23.93,23.92,23.92,6000.0,12.8157,12.8157,12.8104,12.8104,6000.0
2005-10-10 12:15:00,23.91,23.92,23.91,23.92,5600.0,12.805,12.8104,12.805,12.8104,5600.0
2005-10-10 12:20:00,23.93,23.94,23.92,23.93,11200.0,12.8157,12.8211,12.8104,12.8157,11200.0
2005-10-10 12:25:00,23.93,23.93,23.92,23.92,7000.0,12.8157,12.8157,12.8104,12.8104,7000.0
2005-10-10 12:30:00,23.92,23.93,23.92,23.92,4600.0,12.8104,12.8157,12.8104,12.8104,4600.0
2005-10-10 12:35:00,23.92,23.93,23.92,23.93,6600.0,12.8104,12.8157,12.8104,12.8157,6600.0
2005-10-10 12:40:00,23.93,23.94,23.93,23.94,9600.0,12.8157,12.8211,12.8157,12.8211,9600.0
2005-10-10 12:45:00,23.94,23.95,23.93,23.93,9000.0,12.8211,12.8265,12.8157,12.8157,9000.0
2005-10-10 12:50:00,23.94,24.0,23.94,23.98,20800.0,12.8211,12.8532,12.8211,12.8425,20800.0
2005-10-10 12:55:00,23.98,23.98,23.97,23.97,9400.0,12.8425,12.8425,12.8372,12.8372,9400.0
2005-10-10 13:00:00,23.97,23.97,23.94,23.94,8600.0,12.8372,12.8372,12.8211,12.8211,8600.0
2005-10-10 13:05:00,23.95,23.95,23.93,23.93,9200.0,12.8265,12.8265,12.8157,12.8157,9200.0
2005-10-10 13:10:00,23.94,23.95,23.93,23.94,21200.0,12.8211,12.8265,12.8157,12.8211,21200.0
2005-10-10 13:15:00,23.94,23.95,23.94,23.95,10600.0,12.8211,12.8265,12.8211,12.8265,10600.0
2005-10-10 13:20:00,23.95,23.95,23.93,23.93,6200.0,12.8265,12.8265,12.8157,12.8157,6200.0
2005-10-10 13:25:00,23.93,23.94,23.93,23.94,11600.0,12.8157,12.8211,12.8157,12.8211,11600.0
2005-10-10 13:30:00,23.94,23.95,23.94,23.95,16800.0,12.8211,12.8265,12.8211,12.8265,16800.0
2005-10-10 13:35:00,23.95,23.95,23.95,23.95,12000.0,12.8265,12.8265,12.8265,12.8265,12000.0
2005-10-10 13:40:00,23.95,23.95,23.93,23.93,7200.0,12.8265,12.8265,12.8157,12.8157,7200.0
2005-10-10 13:45:00,23.93,23.93,23.92,23.92,14200.0,12.8157,12.8157,12.8104,12.8104,14200.0
2005-10-10 13:50:00,23.92,23.93,23.91,23.91,12000.0,12.8104,12.8157,12.805,12.805,12000.0
2005-10-10 13:55:00,23.91,23.92,23.91,23.91,17400.0,12.805,12.8104,12.805,12.805,17400.0
2005-10-10 14:00:00,23.91,23.91,23.91,23.91,2400.0,12.805,12.805,12.805,12.805,2400.0
2005-10-10 14:05:00,23.91,23.92,23.91,23.91,13000.0,12.805,12.8104,12.805,12.805,13000.0
2005-10-10 14:10:00,23.91,23.92,23.9,23.9,47800.0,12.805,12.8104,12.7997,12.7997,47800.0
2005-10-10 14:15:00,23.9,23.91,23.89,23.89,34000.0,12.7997,12.805,12.7943,12.7943,34000.0
2005-10-10 14:20:00,23.89,23.89,23.79,23.8,82800.0,12.7943,12.7943,12.7408,12.7461,82800.0
2005-10-10 14:25:00,23.8,23.83,23.79,23.82,55600.0,12.7461,12.7622,12.7408,12.7568,55600.0
2005-10-10 14:30:00,23.82,23.86,23.82,23.86,34600.0,12.7568,12.7783,12.7568,12.7783,34600.0
2005-10-10 14:35:00,23.87,23.87,23.85,23.85,21600.0,12.7836,12.7836,12.7729,12.7729,21600.0
2005-10-10 14:40:00,23.85,23.85,23.83,23.83,6800.0,12.7729,12.7729,12.7622,12.7622,6800.0
2005-10-10 14:45:00,23.83,23.83,23.81,23.81,17000.0,12.7622,12.7622,12.7515,12.7515,17000.0
2005-10-10 14:50:00,23.81,23.83,23.8,23.82,67400.0,12.7515,12.7622,12.7461,12.7568,67400.0
2005-10-10 14:55:00,23.82,23.83,23.82,23.82,45600.0,12.7568,12.7622,12.7568,12.7568,45600.0
2005-10-10 15:00:00,23.82,23.82,23.81,23.82,25400.0,12.7568,12.7568,12.7515,12.7568,25400.0
2005-10-10 15:05:00,23.82,23.84,23.81,23.83,43000.0,12.7568,12.7675,12.7515,12.7622,43000.0
2005-10-10 15:10:00,23.84,23.84,23.82,23.82,31200.0,12.7675,12.7675,12.7568,12.7568,31200.0
2005-10-10 15:15:00,23.82,23.82,23.82,23.82,14400.0,12.7568,12.7568,12.7568,12.7568,14400.0
2005-10-10 15:20:00,23.82,23.84,23.82,23.84,59800.0,12.7568,12.7675,12.7568,12.7675,59800.0
2005-10-10 15:25:00,23.84,23.85,23.83,23.85,28600.0,12.7675,12.7729,12.7622,12.7729,28600.0
2005-10-10 15:30:00,23.85,23.85,23.81,23.84,33000.0,12.7729,12.7729,12.7515,12.7675,33000.0
2005-10-10 15:35:00,23.84,23.91,23.84,23.91,44800.0,12.7675,12.805,12.7675,12.805,44800.0
2005-10-10 15:40:00,23.9,23.9,23.89,23.9,53000.0,12.7997,12.7997,12.7943,12.7997,53000.0
2005-10-10 15:45:00,23.9,23.91,23.9,23.9,82400.0,12.7997,12.805,12.7997,12.7997,82400.0
2005-10-10 15:50:00,23.9,23.9,23.88,23.9,170600.0,12.7997,12.7997,12.789,12.7997,170600.0
2005-10-10 15:55:00,23.9,23.9,23.86,23.87,33000.0,12.7997,12.7997,12.7783,12.7836,33000.0
2005-10-11 09:30:00,23.88,23.95,23.88,23.94,40600.0,12.789,12.8265,12.789,12.8211,40600.0
2005-10-11 09:35:00,23.95,23.99,23.9,23.99,33800.0,12.8265,12.8479,12.7997,12.8479,33800.0
2005-10-11 09:40:00,23.99,24.0,23.95,23.97,32200.0,12.8479,12.8532,12.8265,12.8372,32200.0
2005-10-11 09:45:00,23.97,24.0,23.97,23.99,22400.0,12.8372,12.8532,12.8372,12.8479,22400.0
2005-10-11 09:50:00,23.97,23.99,23.97,23.99,33400.0,12.8372,12.8479,12.8372,12.8479,33400.0
2005-10-11 09:55:00,23.99,23.99,23.97,23.99,27000.0,12.8479,12.8479,12.8372,12.8479,27000.0
2005-10-11 10:00:00,23.97,24.0,23.94,24.0,208000.0,12.8372,12.8532,12.8211,12.8532,208000.0
2005-10-11 10:05:00,24.0,24.04,24.0,24.0,22800.0,12.8532,12.8747,12.8532,12.8532,22800.0
2005-10-11 10:10:00,24.01,24.01,23.99,23.99,12000.0,12.8586,12.8586,12.8479,12.8479,12000.0
2005-10-11 10:15:00,23.99,24.0,23.99,24.0,31600.0,12.8479,12.8532,12.8479,12.8532,31600.0
2005-10-11 10:20:00,24.0,24.03,24.0,24.03,23800.0,12.8532,12.8693,12.8532,12.8693,23800.0
2005-10-11 10:25:00,24.03,24.1,24.03,24.1,55000.0,12.8693,12.9068,12.8693,12.9068,55000.0
2005-10-11 10:30:00,24.1,24.13,24.09,24.13,54800.0,12.9068,12.9229,12.9014,12.9229,54800.0
2005-10-11 10:35:00,24.13,24.13,24.09,24.11,38000.0,12.9229,12.9229,12.9014,12.9121,38000.0
2005-10-11 10:40:00,24.1,24.11,24.08,24.08,19800.0,12.9068,12.9121,12.8961,12.8961,19800.0
2005-10-11 10:45:00,24.08,24.11,24.08,24.11,33600.0,12.8961,12.9121,12.8961,12.9121,33600.0
2005-10-11 10:50:00,24.11,24.11,24.08,24.09,56200.0,12.9121,12.9121,12.8961,12.9014,56200.0
2005-10-11 10:55:00,24.09,24.1,24.08,24.09,46200.0,12.9014,12.9068,12.8961,12.9014,46200.0
2005-10-11 11:00:00,24.09,24.09,24.07,24.08,27000.0,12.9014,12.9014,12.8907,12.8961,27000.0
2005-10-11 11:05:00,24.08,24.08,24.06,24.08,59800.0,12.8961,12.8961,12.8854,12.8961,59800.0
2005-10-11 11:10:00,24.08,24.11,24.08,24.08,68000.0,12.8961,12.9121,12.8961,12.8961,68000.0
2005-10-11 11:15:00,24.08,24.11,24.08,24.1,37000.0,12.8961,12.9121,12.8961,12.9068,37000.0
2005-10-11 11:20:00,24.1,24.1,24.07,24.07,76200.0,12.9068,12.9068,12.8907,12.8907,76200.0
2005-10-11 11:25:00,24.07,24.09,24.03,24.03,128200.0,12.8907,12.9014,12.8693,12.8693,128200.0
2005-10-11 11:30:00,24.03,24.03,24.0,24.03,33000.0,12.8693,12.8693,12.8532,12.8693,33000.0
2005-10-11 11:35:00,24.03,24.08,24.03,24.08,66800.0,12.8693,12.8961,12.8693,12.8961,66800.0
2005-10-11 11:40:00,24.08,24.11,24.08,24.08,15600.0,12.8961,12.9121,12.8961,12.8961,15600.0
2005-10-11 11:45:00,24.07,24.09,24.06,24.06,26800.0,12.8907,12.9014,12.8854,12.8854,26800.0
2005-10-11 11:50:00,24.06,24.07,24.06,24.07,9400.0,12.8854,12.8907,12.8854,12.8907,9400.0
2005-10-11 11:55:00,24.07,24.09,24.04,24.09,12400.0,12.8907,12.9014,12.8747,12.9014,12400.0
2005-10-11 12:00:00,24.09,24.1,24.08,24.09,60000.0,12.9014,12.9068,12.8961,12.9014,60000.0
2005-10-11 12:05:00,24.09,24.09,24.06,24.07,5800.0,12.9014,12.9014,12.8854,12.8907,5800.0
2005-10-11 12:10:00,24.07,24.07,24.04,24.05,18800.0,12.8907,12.8907,12.8747,12.88,18800.0
2005-10-11 12:15:00,24.05,24.06,24.04,24.04,34800.0,12.88,12.8854,12.8747,12.8747,34800.0
2005-10-11 12:20:00,24.04,24.05,24.04,24.05,39400.0,12.8747,12.88,12.8747,12.88,39400.0
2005-10-11 12:25:00,24.05,24.06,24.04,24.06,21400.0,12.88,12.8854,12.8747,12.8854,21400.0
2005-10-11 12:30:00,24.05,24.08,24.05,24.08,51400.0,12.88,12.8961,12.88,12.8961,51400.0
2005-10-11 12:35:00,24.08,24.11,24.07,24.11,26200.0,12.8961,12.9121,12.8907,12.9121,26200.0
2005-10-11 12:40:00,24.11,24.12,24.1,24.11,16800.0,12.9121,12.9175,12.9068,12.9121,16800.0
2005-10-11 12:45:00,24.12,24.14,24.11,24.14,30000.0,12.9175,12.9282,12.9121,12.9282,30000.0
2005-10-11 12:50:00,24.13,24.14,24.12,24.12,12800.0,12.9229,12.9282,12.9175,12.9175,12800.0
2005-10-11 12:55:00,24.12,24.15,24.12,24.14,38200.0,12.9175,12.9336,12.9175,12.9282,38200.0
2005-10-11 13:00:00,24.15,24.15,24.13,24.13,20400.0,12.9336,12.9336,12.9229,12.9229,20400.0
2005-10-11 13:05:00,24.13,24.13,24.12,24.13,10400.0,12.9229,12.9229,12.9175,12.9229,10400.0
2005-10-11 13:10:00,24.13,24.15,24.13,24.13,36200.0,12.9229,12.9336,12.9229,12.9229,36200.0
2005-10-11 13:15:00,24.13,24.14,24.1,24.1,12600.0,12.9229,12.9282,12.9068,12.9068,12600.0
2005-10-11 13:20:00,24.1,24.1,24.1,24.1,9400.0,12.9068,12.9068,12.9068,12.9068,9400.0
2005-10-11 13:25:00,24.11,24.11,24.09,24.1,22800.0,12.9121,12.9121,12.9014,12.9068,22800.0
2005-10-11 13:30:00,24.09,24.1,24.08,24.1,13600.0,12.9014,12.9068,12.8961,12.9068,13600.0
2005-10-11 13:35:00,24.1,24.1,24.07,24.07,11400.0,12.9068,12.9068,12.8907,12.8907,11400.0
2005-10-11 13:40:00,24.07,24.1,24.06,24.1,29600.0,12.8907,12.9068,12.8854,12.9068,29600.0
2005-10-11 13:45:00,24.1,24.11,24.08,24.1,55200.0,12.9068,12.9121,12.8961,12.9068,55200.0
2005-10-11 13:50:00,24.09,24.11,24.09,24.11,63800.0,12.9014,12.9121,12.9014,12.9121,63800.0
2005-10-11 13:55:00,24.11,24.11,24.09,24.1,38200.0,12.9121,12.9121,12.9014,12.9068,38200.0
2005-10-11 14:00:00,24.11,24.11,24.06,24.08,46000.0,12.9121,12.9121,12.8854,12.8961,46000.0
2005-10-11 14:05:00,24.08,24.1,24.05,24.1,51000.0,12.8961,12.9068,12.88,12.9068,51000.0
2005-10-11 14:10:00,24.1,24.15,24.09,24.14,91000.0,12.9068,12.9336,12.9014,12.9282,91000.0
2005-10-11 14:15:00,24.14,24.15,24.1,24.1,36600.0,12.9282,12.9336,12.9068,12.9068,36600.0
2005-10-11 14:20:00,24.1,24.1,24.08,24.09,23600.0,12.9068,12.9068,12.8961,12.9014,23600.0
2005-10-11 14:25:00,24.09,24.09,24.06,24.06,14800.0,12.9014,12.9014,12.8854,12.8854,14800.0
2005-10-11 14:30:00,24.06,24.06,24.03,24.05,24200.0,12.8854,12.8854,12.8693,12.88,24200.0
2005-10-11 14:35:00,24.06,24.06,24.05,24.05,42600.0,12.8854,12.8854,12.88,12.88,42600.0
2005-10-11 14:40:00,24.05,24.05,24.02,24.03,47200.0,12.88,12.88,12.8639,12.8693,47200.0
2005-10-11 14:45:00,24.02,24.04,24.02,24.04,26600.0,12.8639,12.8747,12.8639,12.8747,26600.0
2005-10-11 14:50:00,24.04,24.06,24.03,24.04,53400.0,12.8747,12.8854,12.8693,12.8747,53400.0
2005-10-11 14:55:00,24.05,24.05,24.02,24.02,25600.0,12.88,12.88,12.8639,12.8639,25600.0
2005-10-11 15:00:00,24.01,24.03,24.0,24.03,31400.0,12.8586,12.8693,12.8532,12.8693,31400.0
2005-10-11 15:05:00,24.03,24.03,24.01,24.02,29200.0,12.8693,12.8693,12.8586,12.8639,29200.0
2005-10-11 15:10:00,24.01,24.03,24.0,24.03,29600.0,12.8586,12.8693,12.8532,12.8693,29600.0
2005-10-11 15:15:00,24.03,24.03,24.02,24.03,34200.0,12.8693,12.8693,12.8639,12.8693,34200.0
2005-10-11 15:20:00,24.03,24.03,23.96,23.96,123600.0,12.8693,12.8693,12.8318,12.8318,123600.0
2005-10-11 15:25:00,23.97,23.98,23.94,23.94,40400.0,12.8372,12.8425,12.8211,12.8211,40400.0
2005-10-11 15:30:00,23.94,23.95,23.93,23.93,47600.0,12.8211,12.8265,12.8157,12.8157,47600.0
2005-10-11 15:35:00,23.94,23.96,23.93,23.93,41000.0,12.8211,12.8318,12.8157,12.8157,41000.0
2005-10-11 15:40:00,23.93,23.94,23.92,23.93,87800.0,12.8157,12.8211,12.8104,12.8157,87800.0
2005-10-11 15:45:00,23.94,23.98,23.94,23.95,111400.0,12.8211,12.8425,12.8211,12.8265,111400.0
2005-10-11 15:50:00,23.95,23.97,23.93,23.93,63800.0,12.8265,12.8372,12.8157,12.8157,63800.0
2005-10-11 15:55:00,23.93,23.95,23.93,23.93,54400.0,12.8157,12.8265,12.8157,12.8157,54400.0
2005-10-12 09:30:00,23.86,24.0,23.86,24.0,52000.0,12.7783,12.8532,12.7783,12.8532,52000.0
2005-10-12 09:35:00,23.98,23.98,23.91,23.98,14400.0,12.8425,12.8425,12.805,12.8425,14400.0
2005-10-12 09:40:00,24.0,24.02,23.92,23.98,18400.0,12.8532,12.8639,12.8104,12.8425,18400.0
2005-10-12 09:45:00,24.0,24.11,24.0,24.02,27800.0,12.8532,12.9121,12.8532,12.8639,27800.0
2005-10-12 09:50:00,24.03,24.05,24.0,24.03,9400.0,12.8693,12.88,12.8532,12.8693,9400.0
2005-10-12 09:55:00,24.03,24.08,24.02,24.07,14600.0,12.8693,12.8961,12.8639,12.8907,14600.0
2005-10-12 10:00:00,24.06,24.08,24.06,24.06,8200.0,12.8854,12.8961,12.8854,12.8854,8200.0
2005-10-12 10:05:00,24.05,24.05,24.03,24.03,14200.0,12.88,12.88,12.8693,12.8693,14200.0
2005-10-12 10:10:00,24.03,24.07,24.03,24.06,18800.0,12.8693,12.8907,12.8693,12.8854,18800.0
2005-10-12 10:15:00,24.05,24.08,24.04,24.05,26000.0,12.88,12.8961,12.8747,12.88,26000.0
2005-10-12 10:20:00,24.04,24.08,24.03,24.07,38600.0,12.8747,12.8961,12.8693,12.8907,38600.0
2005-10-12 10:25:00,24.07,24.11,24.05,24.1,28400.0,12.8907,12.9121,12.88,12.9068,28400.0
2005-10-12 10:30:00,24.11,24.11,24.08,24.1,178200.0,12.9121,12.9121,12.8961,12.9068,178200.0
2005-10-12 10:35:00,24.09,24.1,24.08,24.09,9800.0,12.9014,12.9068,12.8961,12.9014,9800.0
2005-10-12 10:40:00,24.09,24.15,24.09,24.14,51800.0,12.9014,12.9336,12.9014,12.9282,51800.0
2005-10-12 10:45:00,24.14,24.16,24.11,24.14,82200.0,12.9282,12.9389,12.9121,12.9282,82200.0
2005-10-12 10:50:00,24.14,24.14,24.11,24.11,49200.0,12.9282,12.9282,12.9121,12.9121,49200.0
2005-10-12 10:55:00,24.11,24.16,24.1,24.14,30800.0,12.9121,12.9389,12.9068,12.9282,30800.0
2005-10-12 11:00:00,24.15,24.15,24.11,24.11,9800.0,12.9336,12.9336,12.9121,12.9121,9800.0
2005-10-12 11:05:00,24.11,24.13,24.1,24.11,28800.0,12.9121,12.9229,12.9068,12.9121,28800.0
2005-10-12 11:10:00,24.13,24.14,24.11,24.13,20400.0,12.9229,12.9282,12.9121,12.9229,20400.0
2005-10-12 11:15:00,24.13,24.13,24.06,24.12,45600.0,12.9229,12.9229,12.8854,12.9175,45600.0
2005-10-12 11:20:00,24.11,24.14,24.09,24.09,19600.0,12.9121,12.9282,12.9014,12.9014,19600.0
2005-10-12 11:25:00,24.1,24.13,24.1,24.13,7200.0,12.9068,12.9229,12.9068,12.9229,7200.0
2005-10-12 11:30:00,24.11,24.11,24.08,24.08,30000.0,12.9121,12.9121,12.8961,12.8961,30000.0
2005-10-12 11:35:00,24.07,24.07,24.03,24.07,108400.0,12.8907,12.8907,12.8693,12.8907,108400.0
2005-10-12 11:40:00,24.06,24.07,24.05,24.05,28400.0,12.8854,12.8907,12.88,12.88,28400.0
2005-10-12 11:45:00,24.05,24.07,24.04,24.05,39800.0,12.88,12.8907,12.8747,12.88,39800.0
2005-10-12 11:50:00,24.06,24.06,24.04,24.05,48400.0,12.8854,12.8854,12.8747,12.88,48400.0
2005-10-12 11:55:00,24.04,24.04,24.01,24.02,11800.0,12.8747,12.8747,12.8586,12.8639,11800.0
2005-10-12 12:00:00,24.01,24.02,23.97,24.02,40200.0,12.8586,12.8639,12.8372,12.8639,40200.0
2005-10-12 12:05:00,24.02,24.02,24.0,24.0,17800.0,12.8639,12.8639,12.8532,12.8532,17800.0
2005-10-12 12:10:00,24.0,24.02,23.99,24.0,52000.0,12.8532,12.8639,12.8479,12.8532,52000.0
2005-10-12 12:15:00,24.0,24.05,24.0,24.03,34800.0,12.8532,12.88,12.8532,12.8693,34800.0
2005-10-12 12:20:00,24.03,24.03,23.99,23.99,24800.0,12.8693,12.8693,12.8479,12.8479,24800.0
2005-10-12 12:25:00,23.99,24.0,23.96,23.98,25600.0,12.8479,12.8532,12.8318,12.8425,25600.0
2005-10-12 12:30:00,23.97,23.98,23.97,23.98,26400.0,12.8372,12.8425,12.8372,12.8425,26400.0
2005-10-12 12:35:00,23.98,23.98,23.94,23.94,32600.0,12.8425,12.8425,12.8211,12.8211,32600.0
2005-10-12 12:40:00,23.95,23.97,23.94,23.96,47200.0,12.8265,12.8372,12.8211,12.8318,47200.0
2005-10-12 12:45:00,23.94,23.95,23.92,23.93,12800.0,12.8211,12.8265,12.8104,12.8157,12800.0
2005-10-12 12:50:00,23.92,23.94,23.91,23.93,9800.0,12.8104,12.8211,12.805,12.8157,9800.0
2005-10-12 12:55:00,23.94,23.95,23.94,23.94,8400.0,12.8211,12.8265,12.8211,12.8211,8400.0
2005-10-12 13:00:00,23.94,23.95,23.93,23.93,9200.0,12.8211,12.8265,12.8157,12.8157,9200.0
2005-10-12 13:05:00,23.93,23.95,23.93,23.94,8200.0,12.8157,12.8265,12.8157,12.8211,8200.0
2005-10-12 13:10:00,23.95,23.95,23.93,23.94,9200.0,12.8265,12.8265,12.8157,12.8211,9200.0
2005-10-12 13:15:00,23.94,23.97,23.93,23.97,18800.0,12.8211,12.8372,12.8157,12.8372,18800.0
2005-10-12 13:20:00,23.96,23.98,23.96,23.97,19000.0,12.8318,12.8425,12.8318,12.8372,19000.0
2005-10-12 13:25:00,23.96,23.96,23.91,23.92,17600.0,12.8318,12.8318,12.805,12.8104,17600.0
2005-10-12 13:30:00,23.92,23.93,23.91,23.91,15400.0,12.8104,12.8157,12.805,12.805,15400.0
2005-10-12 13:35:00,23.91,23.96,23.91,23.95,21800.0,12.805,12.8318,12.805,12.8265,21800.0
2005-10-12 13:40:00,23.95,23.96,23.93,23.93,39600.0,12.8265,12.8318,12.8157,12.8157,39600.0
2005-10-12 13:45:00,23.93,23.93,23.92,23.93,21800.0,12.8157,12.8157,12.8104,12.8157,21800.0
2005-10-12 13:50:00,23.92,23.94,23.92,23.94,18000.0,12.8104,12.8211,12.8104,12.8211,18000.0
2005-10-12 13:55:00,23.93,23.96,23.93,23.96,15200.0,12.8157,12.8318,12.8157,12.8318,15200.0
2005-10-12 14:00:00,23.96,24.0,23.95,24.0,38600.0,12.8318,12.8532,12.8265,12.8532,38600.0
2005-10-12 14:05:00,23.99,23.99,23.98,23.98,7000.0,12.8479,12.8479,12.8425,12.8425,7000.0
2005-10-12 14:10:00,23.97,23.97,23.93,23.94,23400.0,12.8372,12.8372,12.8157,12.8211,23400.0
2005-10-12 14:15:00,23.93,23.95,23.93,23.95,21600.0,12.8157,12.8265,12.8157,12.8265,21600.0
2005-10-12 14:20:00,23.95,23.95,23.91,23.93,46200.0,12.8265,12.8265,12.805,12.8157,46200.0
2005-10-12 14:25:00,23.93,23.98,23.91,23.98,33000.0,12.8157,12.8425,12.805,12.8425,33000.0
2005-10-12 14:30:00,23.98,24.0,23.97,23.98,23200.0,12.8425,12.8532,12.8372,12.8425,23200.0
2005-10-12 14:35:00,23.98,23.99,23.97,23.97,18400.0,12.8425,12.8479,12.8372,12.8372,18400.0
2005-10-12 14:40:00,23.97,24.0,23.96,24.0,35600.0,12.8372,12.8532,12.8318,12.8532,35600.0
2005-10-12 14:45:00,24.0,24.0,23.96,23.97,23200.0,12.8532,12.8532,12.8318,12.8372,23200.0
2005-10-12 14:50:00,23.96,23.97,23.93,23.95,37400.0,12.8318,12.8372,12.8157,12.8265,37400.0
2005-10-12 14:55:00,23.94,23.95,23.93,23.95,31400.0,12.8211,12.8265,12.8157,12.8265,31400.0
2005-10-12 15:00:00,23.94,23.94,23.91,23.93,30000.0,12.8211,12.8211,12.805,12.8157,30000.0
2005-10-12 15:05:00,23.94,24.0,23.94,23.98,22000.0,12.8211,12.8532,12.8211,12.8425,22000.0
2005-10-12 15:10:00,23.98,23.99,23.98,23.98,17200.0,12.8425,12.8479,12.8425,12.8425,17200.0
2005-10-12 15:15:00,23.98,23.98,23.96,23.97,22200.0,12.8425,12.8425,12.8318,12.8372,22200.0
2005-10-12 15:20:00,23.97,24.0,23.97,24.0,38800.0,12.8372,12.8532,12.8372,12.8532,38800.0
2005-10-12 15:25:00,24.02,24.02,23.99,23.99,27400.0,12.8639,12.8639,12.8479,12.8479,27400.0
2005-10-12 15:30:00,23.99,24.0,23.97,24.0,35800.0,12.8479,12.8532,12.8372,12.8532,35800.0
2005-10-12 15:35:00,23.99,23.99,23.94,23.96,24800.0,12.8479,12.8479,12.8211,12.8318,24800.0
2005-10-12 15:40:00,23.95,23.97,23.93,23.96,30800.0,12.8265,12.8372,12.8157,12.8318,30800.0
2005-10-12 15:45:00,23.96,24.0,23.96,24.0,47200.0,12.8318,12.8532,12.8318,12.8532,47200.0
2005-10-12 15:50:00,24.0,24.0,23.95,23.95,26200.0,12.8532,12.8532,12.8265,12.8265,26200.0
2005-10-12 15:55:00,23.95,23.97,23.95,23.95,46200.0,12.8265,12.8372,12.8265,12.8265,46200.0
2005-10-13 09:30:00,23.86,23.92,23.86,23.88,28800.0,12.7783,12.8104,12.7783,12.789,28800.0
2005-10-13 09:35:00,23.86,23.96,23.86,23.93,20000.0,12.7783,12.8318,12.7783,12.8157,20000.0
2005-10-13 09:40:00,23.93,23.93,23.86,23.86,14600.0,12.8157,12.8157,12.7783,12.7783,14600.0
2005-10-13 09:45:00,23.86,24.02,23.86,24.02,46400.0,12.7783,12.8639,12.7783,12.8639,46400.0
2005-10-13 09:50:00,24.02,24.02,23.88,23.9,51800.0,12.8639,12.8639,12.789,12.7997,51800.0
2005-10-13 09:55:00,23.92,24.02,23.92,24.02,40000.0,12.8104,12.8639,12.8104,12.8639,40000.0
2005-10-13 10:00:00,24.02,24.03,23.98,24.03,51800.0,12.8639,12.8693,12.8425,12.8693,51800.0
2005-10-13 10:05:00,24.02,24.08,24.0,24.02,43600.0,12.8639,12.8961,12.8532,12.8639,43600.0
2005-10-13 10:10:00,24.03,24.03,23.97,23.97,17200.0,12.8693,12.8693,12.8372,12.8372,17200.0
2005-10-13 10:15:00,23.96,23.96,23.93,23.94,9400.0,12.8318,12.8318,12.8157,12.8211,9400.0
2005-10-13 10:20:00,23.93,23.95,23.93,23.93,17800.0,12.8157,12.8265,12.8157,12.8157,17800.0
2005-10-13 10:25:00,23.93,23.95,23.9,23.91,32400.0,12.8157,12.8265,12.7997,12.805,32400.0
2005-10-13 10:30:00,23.9,23.95,23.9,23.91,45000.0,12.7997,12.8265,12.7997,12.805,45000.0
2005-10-13 10:35:00,23.91,23.96,23.9,23.93,75400.0,12.805,12.8318,12.7997,12.8157,75400.0
2005-10-13 10:40:00,23.93,23.98,23.93,23.95,52600.0,12.8157,12.8425,12.8157,12.8265,52600.0
2005-10-13 10:45:00,23.95,23.97,23.95,23.97,15200.0,12.8265,12.8372,12.8265,12.8372,15200.0
2005-10-13 10:50:00,23.96,23.97,23.95,23.96,15800.0,12.8318,12.8372,12.8265,12.8318,15800.0
2005-10-13 10:55:00,23.96,23.96,23.95,23.96,11000.0,12.8318,12.8318,12.8265,12.8318,11000.0
2005-10-13 11:00:00,23.97,23.99,23.96,23.96,27200.0,12.8372,12.8479,12.8318,12.8318,27200.0
2005-10-13 11:05:00,23.97,23.97,23.95,23.96,26800.0,12.8372,12.8372,12.8265,12.8318,26800.0
2005-10-13 11:10:00,23.96,23.98,23.96,23.98,19600.0,12.8318,12.8425,12.8318,12.8425,19600.0
2005-10-13 11:15:00,23.98,23.99,23.97,23.97,29200.0,12.8425,12.8479,12.8372,12.8372,29200.0
2005-10-13 11:20:00,23.97,23.97,23.95,23.97,35000.0,12.8372,12.8372,12.8265,12.8372,35000.0
2005-10-13 11:25:00,23.97,23.97,23.96,23.96,20600.0,12.8372,12.8372,12.8318,12.8318,20600.0
2005-10-13 11:30:00,23.96,23.96,23.95,23.95,38800.0,12.8318,12.8318,12.8265,12.8265,38800.0
2005-10-13 11:35:00,23.95,23.95,23.93,23.94,31400.0,12.8265,12.8265,12.8157,12.8211,31400.0
2005-10-13 11:40:00,23.97,23.98,23.94,23.94,37400.0,12.8372,12.8425,12.8211,12.8211,37400.0
2005-10-13 11:45:00,23.94,23.95,23.93,23.93,46600.0,12.8211,12.8265,12.8157,12.8157,46600.0
2005-10-13 11:50:00,23.93,23.97,23.93,23.96,80200.0,12.8157,12.8372,12.8157,12.8318,80200.0
2005-10-13 11:55:00,23.96,23.96,23.92,23.94,54400.0,12.8318,12.8318,12.8104,12.8211,54400.0
2005-10-13 12:00:00,23.94,23.98,23.93,23.97,32600.0,12.8211,12.8425,12.8157,12.8372,32600.0
2005-10-13 12:05:00,23.97,23.97,23.94,23.94,24800.0,12.8372,12.8372,12.8211,12.8211,24800.0
2005-10-13 12:10:00,23.95,23.97,23.94,23.96,21000.0,12.8265,12.8372,12.8211,12.8318,21000.0
2005-10-13 12:15:00,23.96,23.98,23.96,23.97,15600.0,12.8318,12.8425,12.8318,12.8372,15600.0
2005-10-13 12:20:00,23.96,23.96,23.93,23.93,77400.0,12.8318,12.8318,12.8157,12.8157,77400.0
2005-10-13 12:25:00,23.93,23.95,23.91,23.93,63400.0,12.8157,12.8265,12.805,12.8157,63400.0
2005-10-13 12:30:00,23.93,23.93,23.9,23.91,100000.0,12.8157,12.8157,12.7997,12.805,100000.0
2005-10-13 12:35:00,23.91,23.92,23.91,23.91,36200.0,12.805,12.8104,12.805,12.805,36200.0
2005-10-13 12:40:00,23.91,23.92,23.9,23.92,138400.0,12.805,12.8104,12.7997,12.8104,138400.0
2005-10-13 12:45:00,23.91,23.95,23.9,23.95,99200.0,12.805,12.8265,12.7997,12.8265,99200.0
2005-10-13 12:50:00,23.95,23.97,23.92,23.92,35200.0,12.8265,12.8372,12.8104,12.8104,35200.0
2005-10-13 12:55:00,23.91,23.93,23.9,23.93,18000.0,12.805,12.8157,12.7997,12.8157,18000.0
2005-10-13 13:00:00,23.93,23.93,23.92,23.93,29000.0,12.8157,12.8157,12.8104,12.8157,29000.0
2005-10-13 13:05:00,23.93,23.93,23.92,23.92,15800.0,12.8157,12.8157,12.8104,12.8104,15800.0
2005-10-13 13:10:00,23.92,23.92,23.91,23.91,20000.0,12.8104,12.8104,12.805,12.805,20000.0
2005-10-13 13:15:00,23.91,23.95,23.91,23.93,32000.0,12.805,12.8265,12.805,12.8157,32000.0
2005-10-13 13:20:00,23.93,23.94,23.93,23.93,17200.0,12.8157,12.8211,12.8157,12.8157,17200.0
2005-10-13 13:25:00,23.93,23.94,23.93,23.93,15800.0,12.8157,12.8211,12.8157,12.8157,15800.0
2005-10-13 13:30:00,23.93,23.95,23.93,23.94,14200.0,12.8157,12.8265,12.8157,12.8211,14200.0
2005-10-13 13:35:00,23.94,23.95,23.92,23.93,31000.0,12.8211,12.8265,12.8104,12.8157,31000.0
2005-10-13 13:40:00,23.93,23.93,23.85,23.85,73800.0,12.8157,12.8157,12.7729,12.7729,73800.0
2005-10-13 13:45:00,23.85,23.88,23.82,23.88,45600.0,12.7729,12.789,12.7568,12.789,45600.0
2005-10-13 13:50:00,23.88,23.94,23.85,23.93,74800.0,12.789,12.8211,12.7729,12.8157,74800.0
2005-10-13 13:55:00,23.91,23.93,23.91,23.93,21600.0,12.805,12.8157,12.805,12.8157,21600.0
2005-10-13 14:00:00,23.93,23.97,23.93,23.97,58200.0,12.8157,12.8372,12.8157,12.8372,58200.0
2005-10-13 14:05:00,23.96,24.02,23.96,23.99,46000.0,12.8318,12.8639,12.8318,12.8479,46000.0
2005-10-13 14:10:00,24.0,24.0,23.94,23.97,26600.0,12.8532,12.8532,12.8211,12.8372,26600.0
2005-10-13 14:15:00,23.97,23.99,23.97,23.97,32000.0,12.8372,12.8479,12.8372,12.8372,32000.0
2005-10-13 14:20:00,23.97,24.04,23.96,24.03,43200.0,12.8372,12.8747,12.8318,12.8693,43200.0
2005-10-13 14:25:00,24.03,24.03,23.97,23.97,24400.0,12.8693,12.8693,12.8372,12.8372,24400.0
2005-10-13 14:30:00,23.97,24.0,23.97,24.0,23200.0,12.8372,12.8532,12.8372,12.8532,23200.0
2005-10-13 14:35:00,24.0,24.05,24.0,24.05,38200.0,12.8532,12.88,12.8532,12.88,38200.0
2005-10-13 14:40:00,24.03,24.04,23.98,23.98,23600.0,12.8693,12.8747,12.8425,12.8425,23600.0
2005-10-13 14:45:00,23.98,24.07,23.98,24.02,21000.0,12.8425,12.8907,12.8425,12.8639,21000.0
2005-10-13 14:50:00,24.0,24.0,23.97,23.97,26200.0,12.8532,12.8532,12.8372,12.8372,26200.0
2005-10-13 14:55:00,23.98,23.98,23.96,23.96,23400.0,12.8425,12.8425,12.8318,12.8318,23400.0
2005-10-13 15:00:00,23.96,24.0,23.96,23.99,14000.0,12.8318,12.8532,12.8318,12.8479,14000.0
2005-10-13 15:05:00,23.99,24.0,23.98,23.98,21800.0,12.8479,12.8532,12.8425,12.8425,21800.0
2005-10-13 15:10:00,23.99,23.99,23.95,23.98,34400.0,12.8479,12.8479,12.8265,12.8425,34400.0
2005-10-13 15:15:00,23.98,23.99,23.92,23.93,117200.0,12.8425,12.8479,12.8104,12.8157,117200.0
2005-10-13 15:20:00,23.93,23.95,23.92,23.92,53200.0,12.8157,12.8265,12.8104,12.8104,53200.0
2005-10-13 15:25:00,23.93,23.93,23.92,23.92,42000.0,12.8157,12.8157,12.8104,12.8104,42000.0
2005-10-13 15:30:00,23.92,23.95,23.92,23.93,37600.0,12.8104,12.8265,12.8104,12.8157,37600.0
2005-10-13 15:35:00,23.93,23.95,23.93,23.94,47400.0,12.8157,12.8265,12.8157,12.8211,47400.0
2005-10-13 15:40:00,23.93,23.94,23.92,23.92,36000.0,12.8157,12.8211,12.8104,12.8104,36000.0
2005-10-13 15:45:00,23.92,23.98,23.92,23.95,42800.0,12.8104,12.8425,12.8104,12.8265,42800.0
2005-10-13 15:50:00,23.96,23.96,23.94,23.95,34600.0,12.8318,12.8318,12.8211,12.8265,34600.0
2005-10-13 15:55:00,23.95,23.97,23.93,23.94,56200.0,12.8265,12.8372,12.8157,12.8211,56200.0
2005-10-14 09:30:00,23.95,24.06,23.95,24.01,146800.0,12.8265,12.8854,12.8265,12.8586,146800.0
2005-10-14 09:35:00,23.98,24.02,23.96,24.0,25200.0,12.8425,12.8639,12.8318,12.8532,25200.0
2005-10-14 09:40:00,23.98,24.02,23.95,23.99,57800.0,12.8425,12.8639,12.8265,12.8479,57800.0
2005-10-14 09:45:00,24.0,24.03,23.94,23.95,56400.0,12.8532,12.8693,12.8211,12.8265,56400.0
2005-10-14 09:50:00,23.93,24.0,23.92,23.96,54200.0,12.8157,12.8532,12.8104,12.8318,54200.0
2005-10-14 09:55:00,23.95,23.99,23.95,23.99,57000.0,12.8265,12.8479,12.8265,12.8479,57000.0
2005-10-14 10:00:00,23.99,24.03,23.99,24.0,267200.0,12.8479,12.8693,12.8479,12.8532,267200.0
2005-10-14 10:05:00,24.0,24.01,23.99,24.0,63400.0,12.8532,12.8586,12.8479,12.8532,63400.0
2005-10-14 10:10:00,24.0,24.03,24.0,24.0,56200.0,12.8532,12.8693,12.8532,12.8532,56200.0
2005-10-14 10:15:00,24.0,24.04,23.99,24.03,39400.0,12.8532,12.8747,12.8479,12.8693,39400.0
2005-10-14 10:20:00,24.04,24.13,24.03,24.13,54400.0,12.8747,12.9229,12.8693,12.9229,54400.0
2005-10-14 10:25:00,24.14,24.15,24.13,24.15,141400.0,12.9282,12.9336,12.9229,12.9336,141400.0
2005-10-14 10:30:00,24.15,24.18,24.11,24.18,73000.0,12.9336,12.9496,12.9121,12.9496,73000.0
2005-10-14 10:35:00,24.18,24.23,24.18,24.23,97000.0,12.9496,12.9764,12.9496,12.9764,97000.0
2005-10-14 10:40:00,24.23,24.28,24.23,24.27,192000.0,12.9764,13.0032,12.9764,12.9978,192000.0
2005-10-14 10:45:00,24.28,24.31,24.27,24.3,44000.0,13.0032,13.0193,12.9978,13.0139,44000.0
2005-10-14 10:50:00,24.31,24.31,24.29,24.3,118200.0,13.0193,13.0193,13.0085,13.0139,118200.0
2005-10-14 10:55:00,24.31,24.33,24.3,24.31,158000.0,13.0193,13.03,13.0139,13.0193,158000.0
2005-10-14 11:00:00,24.32,24.33,24.3,24.3,121000.0,13.0246,13.03,13.0139,13.0139,121000.0
2005-10-14 11:05:00,24.3,24.31,24.28,24.29,66600.0,13.0139,13.0193,13.0032,13.0085,66600.0
2005-10-14 11:10:00,24.29,24.3,24.27,24.28,59200.0,13.0085,13.0139,12.9978,13.0032,59200.0
2005-10-14 11:15:00,24.28,24.34,24.27,24.34,91200.0,13.0032,13.0353,12.9978,13.0353,91200.0
2005-10-14 11:20:00,24.34,24.34,24.28,24.28,124200.0,13.0353,13.0353,13.0032,13.0032,124200.0
2005-10-14 11:25:00,24.28,24.34,24.28,24.32,125800.0,13.0032,13.0353,13.0032,13.0246,125800.0
2005-10-14 11:30:00,24.32,24.35,24.3,24.35,38800.0,13.0246,13.0407,13.0139,13.0407,38800.0
2005-10-14 11:35:00,24.35,24.42,24.25,24.32,164000.0,13.0407,13.0782,12.9871,13.0246,164000.0
2005-10-14 11:40:00,24.32,24.36,24.32,24.36,21400.0,13.0246,13.046,13.0246,13.046,21400.0
2005-10-14 11:45:00,24.36,24.43,24.35,24.38,40800.0,13.046,13.0835,13.0407,13.0567,40800.0
2005-10-14 11:50:00,24.38,24.38,24.36,24.38,10000.0,13.0567,13.0567,13.046,13.0567,10000.0
2005-10-14 11:55:00,24.38,24.46,24.38,24.44,78800.0,13.0567,13.0996,13.0567,13.0889,78800.0
2005-10-14 12:00:00,24.43,24.44,24.43,24.43,46600.0,13.0835,13.0889,13.0835,13.0835,46600.0
2005-10-14 12:05:00,24.43,24.5,24.42,24.48,164200.0,13.0835,13.121,13.0782,13.1103,164200.0
2005-10-14 12:10:00,24.48,24.5,24.46,24.46,187800.0,13.1103,13.121,13.0996,13.0996,187800.0
2005-10-14 12:15:00,24.45,24.45,24.42,24.44,40600.0,13.0942,13.0942,13.0782,13.0889,40600.0
2005-10-14 12:20:00,24.44,24.46,24.44,24.46,26400.0,13.0889,13.0996,13.0889,13.0996,26400.0
2005-10-14 12:25:00,24.45,24.49,24.45,24.47,47000.0,13.0942,13.1157,13.0942,13.1049,47000.0
2005-10-14 12:30:00,24.47,24.47,24.43,24.44,38400.0,13.1049,13.1049,13.0835,13.0889,38400.0
2005-10-14 12:35:00,24.45,24.45,24.42,24.43,81600.0,13.0942,13.0942,13.0782,13.0835,81600.0
2005-10-14 12:40:00,24.43,24.43,24.42,24.42,19800.0,13.0835,13.0835,13.0782,13.0782,19800.0
2005-10-14 12:45:00,24.42,24.43,24.41,24.43,35000.0,13.0782,13.0835,13.0728,13.0835,35000.0
2005-10-14 12:50:00,24.42,24.42,24.39,24.4,28400.0,13.0782,13.0782,13.0621,13.0675,28400.0
2005-10-14 12:55:00,24.41,24.42,24.39,24.4,53200.0,13.0728,13.0782,13.0621,13.0675,53200.0
2005-10-14 13:00:00,24.4,24.43,24.4,24.41,16600.0,13.0675,13.0835,13.0675,13.0728,16600.0
2005-10-14 13:05:00,24.41,24.43,24.39,24.43,45200.0,13.0728,13.0835,13.0621,13.0835,45200.0
2005-10-14 13:10:00,24.42,24.42,24.41,24.41,13200.0,13.0782,13.0782,13.0728,13.0728,13200.0
2005-10-14 13:15:00,24.41,24.43,24.4,24.42,38600.0,13.0728,13.0835,13.0675,13.0782,38600.0
2005-10-14 13:20:00,24.42,24.45,24.42,24.43,71000.0,13.0782,13.0942,13.0782,13.0835,71000.0
2005-10-14 13:25:00,24.43,24.45,24.42,24.45,64200.0,13.0835,13.0942,13.0782,13.0942,64200.0
2005-10-14 13:30:00,24.45,24.48,24.45,24.45,54200.0,13.0942,13.1103,13.0942,13.0942,54200.0
2005-10-14 13:35:00,24.45,24.45,24.42,24.42,30200.0,13.0942,13.0942,13.0782,13.0782,30200.0
2005-10-14 13:40:00,24.42,24.45,24.42,24.43,56200.0,13.0782,13.0942,13.0782,13.0835,56200.0
2005-10-14 13:45:00,24.43,24.44,24.42,24.43,79600.0,13.0835,13.0889,13.0782,13.0835,79600.0
2005-10-14 13:50:00,24.43,24.45,24.42,24.45,80400.0,13.0835,13.0942,13.0782,13.0942,80400.0
2005-10-14 13:55:00,24.43,24.45,24.43,24.44,16600.0,13.0835,13.0942,13.0835,13.0889,16600.0
2005-10-14 14:00:00,24.44,24.44,24.43,24.43,76400.0,13.0889,13.0889,13.0835,13.0835,76400.0
2005-10-14 14:05:00,24.43,24.44,24.43,24.43,50000.0,13.0835,13.0889,13.0835,13.0835,50000.0
2005-10-14 14:10:00,24.43,24.45,24.43,24.43,55600.0,13.0835,13.0942,13.0835,13.0835,55600.0
2005-10-14 14:15:00,24.43,24.43,24.42,24.43,38200.0,13.0835,13.0835,13.0782,13.0835,38200.0
2005-10-14 14:20:00,24.43,24.45,24.42,24.42,66600.0,13.0835,13.0942,13.0782,13.0782,66600.0
2005-10-14 14:25:00,24.43,24.43,24.4,24.41,137800.0,13.0835,13.0835,13.0675,13.0728,137800.0
2005-10-14 14:30:00,24.4,24.42,24.4,24.4,35400.0,13.0675,13.0782,13.0675,13.0675,35400.0
2005-10-14 14:35:00,24.41,24.41,24.39,24.4,44800.0,13.0728,13.0728,13.0621,13.0675,44800.0
2005-10-14 14:40:00,24.4,24.4,24.39,24.39,10800.0,13.0675,13.0675,13.0621,13.0621,10800.0
2005-10-14 14:45:00,24.4,24.41,24.39,24.41,25200.0,13.0675,13.0728,13.0621,13.0728,25200.0
2005-10-14 14:50:00,24.4,24.45,24.4,24.43,36200.0,13.0675,13.0942,13.0675,13.0835,36200.0
2005-10-14 14:55:00,24.43,24.43,24.42,24.43,54400.0,13.0835,13.0835,13.0782,13.0835,54400.0
2005-10-14 15:00:00,24.43,24.45,24.43,24.44,22600.0,13.0835,13.0942,13.0835,13.0889,22600.0
2005-10-14 15:05:00,24.43,24.44,24.43,24.44,27400.0,13.0835,13.0889,13.0835,13.0889,27400.0
2005-10-14 15:10:00,24.44,24.45,24.41,24.43,49000.0,13.0889,13.0942,13.0728,13.0835,49000.0
2005-10-14 15:15:00,24.43,24.43,24.42,24.43,69600.0,13.0835,13.0835,13.0782,13.0835,69600.0
2005-10-14 15:20:00,24.43,24.43,24.42,24.43,29000.0,13.0835,13.0835,13.0782,13.0835,29000.0
2005-10-14 15:25:00,24.43,24.43,24.41,24.41,31800.0,13.0835,13.0835,13.0728,13.0728,31800.0
2005-10-14 15:30:00,24.42,24.43,24.42,24.42,58600.0,13.0782,13.0835,13.0782,13.0782,58600.0
2005-10-14 15:35:00,24.42,24.45,24.42,24.45,77600.0,13.0782,13.0942,13.0782,13.0942,77600.0
2005-10-14 15:40:00,24.45,24.49,24.45,24.49,96400.0,13.0942,13.1157,13.0942,13.1157,96400.0
2005-10-14 15:45:00,24.49,24.49,24.48,24.48,74800.0,13.1157,13.1157,13.1103,13.1103,74800.0
2005-10-14 15:50:00,24.48,24.5,24.48,24.49,172800.0,13.1103,13.121,13.1103,13.1157,172800.0
2005-10-14 15:55:00,24.49,24.5,24.49,24.49,101600.0,13.1157,13.121,13.1157,13.1157,101600.0
2005-10-17 09:30:00,24.49,24.5,24.47,24.48,97600.0,13.1157,13.121,13.1049,13.1103,97600.0
2005-10-17 09:35:00,24.48,24.48,24.46,24.46,39600.0,13.1103,13.1103,13.0996,13.0996,39600.0
2005-10-17 09:40:00,24.45,24.49,24.45,24.49,35000.0,13.0942,13.1157,13.0942,13.1157,35000.0
2005-10-17 09:45:00,24.49,24.49,24.39,24.39,77600.0,13.1157,13.1157,13.0621,13.0621,77600.0
2005-10-17 09:50:00,24.39,24.42,24.33,24.39,139400.0,13.0621,13.0782,13.03,13.0621,139400.0
2005-10-17 09:55:00,24.4,24.45,24.4,24.45,17200.0,13.0675,13.0942,13.0675,13.0942,17200.0
2005-10-17 10:00:00,24.45,24.58,24.45,24.58,66800.0,13.0942,13.1639,13.0942,13.1639,66800.0
2005-10-17 10:05:00,24.59,24.61,24.55,24.56,111800.0,13.1692,13.1799,13.1478,13.1531,111800.0
2005-10-17 10:10:00,24.55,24.55,24.48,24.51,63400.0,13.1478,13.1478,13.1103,13.1264,63400.0
2005-10-17 10:15:00,24.5,24.53,24.48,24.51,75000.0,13.121,13.1371,13.1103,13.1264,75000.0
2005-10-17 10:20:00,24.51,24.53,24.5,24.5,73800.0,13.1264,13.1371,13.121,13.121,73800.0
2005-10-17 10:25:00,24.51,24.53,24.5,24.52,26400.0,13.1264,13.1371,13.121,13.1317,26400.0
2005-10-17 10:30:00,24.53,24.53,24.5,24.5,60800.0,13.1371,13.1371,13.121,13.121,60800.0
2005-10-17 10:35:00,24.49,24.5,24.47,24.47,55000.0,13.1157,13.121,13.1049,13.1049,55000.0
2005-10-17 10:40:00,24.47,24.47,24.44,24.45,40000.0,13.1049,13.1049,13.0889,13.0942,40000.0
2005-10-17 10:45:00,24.45,24.47,24.45,24.47,40800.0,13.0942,13.1049,13.0942,13.1049,40800.0
2005-10-17 10:50:00,24.46,24.48,24.46,24.48,31800.0,13.0996,13.1103,13.0996,13.1103,31800.0
2005-10-17 10:55:00,24.48,24.49,24.48,24.49,47400.0,13.1103,13.1157,13.1103,13.1157,47400.0
2005-10-17 11:00:00,24.49,24.49,24.48,24.49,22600.0,13.1157,13.1157,13.1103,13.1157,22600.0
2005-10-17 11:05:00,24.49,24.49,24.48,24.49,58200.0,13.1157,13.1157,13.1103,13.1157,58200.0
2005-10-17 11:10:00,24.49,24.5,24.49,24.49,49000.0,13.1157,13.121,13.1157,13.1157,49000.0
2005-10-17 11:15:00,24.49,24.5,24.49,24.5,42600.0,13.1157,13.121,13.1157,13.121,42600.0
2005-10-17 11:20:00,24.5,24.5,24.5,24.5,42600.0,13.121,13.121,13.121,13.121,42600.0
2005-10-17 11:25:00,24.5,24.5,24.49,24.49,44800.0,13.121,13.121,13.1157,13.1157,44800.0
2005-10-17 11:30:00,24.49,24.49,24.48,24.48,24400.0,13.1157,13.1157,13.1103,13.1103,24400.0
2005-10-17 11:35:00,24.48,24.49,24.48,24.48,15800.0,13.1103,13.1157,13.1103,13.1103,15800.0
2005-10-17 11:40:00,24.48,24.49,24.48,24.49,52400.0,13.1103,13.1157,13.1103,13.1157,52400.0
2005-10-17 11:45:00,24.49,24.52,24.49,24.52,28200.0,13.1157,13.1317,13.1157,13.1317,28200.0
2005-10-17 11:50:00,24.52,24.56,24.52,24.54,46000.0,13.1317,13.1531,13.1317,13.1424,46000.0
2005-10-17 11:55:00,24.54,24.55,24.54,24.55,18200.0,13.1424,13.1478,13.1424,13.1478,18200.0
2005-10-17 12:00:00,24.55,24.56,24.55,24.56,24600.0,13.1478,13.1531,13.1478,13.1531,24600.0
2005-10-17 12:05:00,24.56,24.56,24.54,24.55,48200.0,13.1531,13.1531,13.1424,13.1478,48200.0
2005-10-17 12:10:00,24.54,24.54,24.53,24.54,28400.0,13.1424,13.1424,13.1371,13.1424,28400.0
2005-10-17 12:15:00,24.53,24.53,24.51,24.51,40000.0,13.1371,13.1371,13.1264,13.1264,40000.0
2005-10-17 12:20:00,24.51,24.52,24.5,24.52,35000.0,13.1264,13.1317,13.121,13.1317,35000.0
2005-10-17 12:25:00,24.52,24.53,24.52,24.52,17800.0,13.1317,13.1371,13.1317,13.1317,17800.0
2005-10-17 12:30:00,24.52,24.53,24.52,24.53,43200.0,13.1317,13.1371,13.1317,13.1371,43200.0
2005-10-17 12:35:00,24.53,24.53,24.52,24.52,33800.0,13.1371,13.1371,13.1317,13.1317,33800.0
2005-10-17 12:40:00,24.52,24.52,24.49,24.49,69600.0,13.1317,13.1317,13.1157,13.1157,69600.0
2005-10-17 12:45:00,24.49,24.5,24.49,24.5,33000.0,13.1157,13.121,13.1157,13.121,33000.0
2005-10-17 12:50:00,24.5,24.51,24.49,24.5,69000.0,13.121,13.1264,13.1157,13.121,69000.0
2005-10-17 12:55:00,24.5,24.5,24.48,24.49,25000.0,13.121,13.121,13.1103,13.1157,25000.0
2005-10-17 13:00:00,24.48,24.49,24.47,24.49,36600.0,13.1103,13.1157,13.1049,13.1157,36600.0
2005-10-17 13:05:00,24.49,24.49,24.46,24.48,43600.0,13.1157,13.1157,13.0996,13.1103,43600.0
2005-10-17 13:10:00,24.47,24.48,24.47,24.48,24800.0,13.1049,13.1103,13.1049,13.1103,24800.0
2005-10-17 13:15:00,24.48,24.48,24.47,24.47,37400.0,13.1103,13.1103,13.1049,13.1049,37400.0
2005-10-17 13:20:00,24.47,24.49,24.47,24.49,25000.0,13.1049,13.1157,13.1049,13.1157,25000.0
2005-10-17 13:25:00,24.49,24.49,24.48,24.49,42400.0,13.1157,13.1157,13.1103,13.1157,42400.0
2005-10-17 13:30:00,24.49,24.49,24.46,24.48,44600.0,13.1157,13.1157,13.0996,13.1103,44600.0
2005-10-17 13:35:00,24.48,24.48,24.47,24.47,33600.0,13.1103,13.1103,13.1049,13.1049,33600.0
2005-10-17 13:40:00,24.48,24.48,24.47,24.47,15600.0,13.1103,13.1103,13.1049,13.1049,15600.0
2005-10-17 13:45:00,24.48,24.48,24.47,24.48,57000.0,13.1103,13.1103,13.1049,13.1103,57000.0
2005-10-17 13:50:00,24.49,24.5,24.49,24.49,53800.0,13.1157,13.121,13.1157,13.1157,53800.0
2005-10-17 13:55:00,24.49,24.49,24.49,24.49,10800.0,13.1157,13.1157,13.1157,13.1157,10800.0
2005-10-17 14:00:00,24.49,24.49,24.48,24.49,24400.0,13.1157,13.1157,13.1103,13.1157,24400.0
2005-10-17 14:05:00,24.49,24.49,24.48,24.49,32600.0,13.1157,13.1157,13.1103,13.1157,32600.0
2005-10-17 14:10:00,24.49,24.5,24.49,24.5,13400.0,13.1157,13.121,13.1157,13.121,13400.0
2005-10-17 14:15:00,24.5,24.5,24.49,24.5,40000.0,13.121,13.121,13.1157,13.121,40000.0
2005-10-17 14:20:00,24.5,24.5,24.5,24.5,19600.0,13.121,13.121,13.121,13.121,19600.0
2005-10-17 14:25:00,24.5,24.5,24.5,24.5,19200.0,13.121,13.121,13.121,13.121,19200.0
2005-10-17 14:30:00,24.5,24.5,24.5,24.5,54400.0,13.121,13.121,13.121,13.121,54400.0
2005-10-17 14:35:00,24.5,24.51,24.5,24.51,34400.0,13.121,13.1264,13.121,13.1264,34400.0
2005-10-17 14:40:00,24.51,24.52,24.5,24.51,42400.0,13.1264,13.1317,13.121,13.1264,42400.0
2005-10-17 14:45:00,24.51,24.52,24.5,24.5,36000.0,13.1264,13.1317,13.121,13.121,36000.0
2005-10-17 14:50:00,24.5,24.5,24.5,24.5,16000.0,13.121,13.121,13.121,13.121,16000.0
2005-10-17 14:55:00,24.5,24.5,24.49,24.5,48600.0,13.121,13.121,13.1157,13.121,48600.0
2005-10-17 15:00:00,24.5,24.53,24.5,24.52,54000.0,13.121,13.1371,13.121,13.1317,54000.0
2005-10-17 15:05:00,24.51,24.51,24.5,24.5,47200.0,13.1264,13.1264,13.121,13.121,47200.0
2005-10-17 15:10:00,24.5,24.5,24.5,24.5,99600.0,13.121,13.121,13.121,13.121,99600.0
2005-10-17 15:15:00,24.5,24.51,24.5,24.5,47000.0,13.121,13.1264,13.121,13.121,47000.0
2005-10-17 15:20:00,24.5,24.51,24.5,24.5,40800.0,13.121,13.1264,13.121,13.121,40800.0
2005-10-17 15:25:00,24.5,24.53,24.5,24.52,58800.0,13.121,13.1371,13.121,13.1317,58800.0
2005-10-17 15:30:00,24.52,24.53,24.52,24.52,49000.0,13.1317,13.1371,13.1317,13.1317,49000.0
2005-10-17 15:35:00,24.52,24.53,24.52,24.53,47600.0,13.1317,13.1371,13.1317,13.1371,47600.0
2005-10-17 15:40:00,24.53,24.56,24.53,24.55,51200.0,13.1371,13.1531,13.1371,13.1478,51200.0
2005-10-17 15:45:00,24.56,24.56,24.55,24.55,60200.0,13.1531,13.1531,13.1478,13.1478,60200.0
2005-10-17 15:50:00,24.55,24.56,24.55,24.55,87800.0,13.1478,13.1531,13.1478,13.1478,87800.0
2005-10-17 15:55:00,24.55,24.56,24.55,24.55,69000.0,13.1478,13.1531,13.1478,13.1478,69000.0
2005-10-18 09:30:00,24.63,24.66,24.63,24.65,89400.0,13.1906,13.2067,13.1906,13.2013,89400.0
2005-10-18 09:35:00,24.65,24.69,24.65,24.65,53400.0,13.2013,13.2228,13.2013,13.2013,53400.0
2005-10-18 09:40:00,24.65,24.66,24.6,24.63,29800.0,13.2013,13.2067,13.1746,13.1906,29800.0
2005-10-18 09:45:00,24.63,24.64,24.61,24.63,22200.0,13.1906,13.196,13.1799,13.1906,22200.0
2005-10-18 09:50:00,24.64,24.65,24.6,24.6,17200.0,13.196,13.2013,13.1746,13.1746,17200.0
2005-10-18 09:55:00,24.6,24.61,24.6,24.61,74000.0,13.1746,13.1799,13.1746,13.1799,74000.0
2005-10-18 10:00:00,24.61,24.63,24.6,24.61,42600.0,13.1799,13.1906,13.1746,13.1799,42600.0
2005-10-18 10:05:00,24.62,24.63,24.61,24.63,39600.0,13.1853,13.1906,13.1799,13.1906,39600.0
2005-10-18 10:10:00,24.63,24.65,24.61,24.62,27000.0,13.1906,13.2013,13.1799,13.1853,27000.0
2005-10-18 10:15:00,24.62,24.62,24.6,24.61,71200.0,13.1853,13.1853,13.1746,13.1799,71200.0
2005-10-18 10:20:00,24.61,24.63,24.61,24.61,30600.0,13.1799,13.1906,13.1799,13.1799,30600.0
2005-10-18 10:25:00,24.61,24.62,24.61,24.61,56600.0,13.1799,13.1853,13.1799,13.1799,56600.0
2005-10-18 10:30:00,24.61,24.62,24.61,24.62,35000.0,13.1799,13.1853,13.1799,13.1853,35000.0
2005-10-18 10:35:00,24.61,24.63,24.61,24.63,22000.0,13.1799,13.1906,13.1799,13.1906,22000.0
2005-10-18 10:40:00,24.62,24.63,24.61,24.61,41400.0,13.1853,13.1906,13.1799,13.1799,41400.0
2005-10-18 10:45:00,24.61,24.61,24.61,24.61,41600.0,13.1799,13.1799,13.1799,13.1799,41600.0
2005-10-18 10:50:00,24.61,24.63,24.61,24.63,27800.0,13.1799,13.1906,13.1799,13.1906,27800.0
2005-10-18 10:55:00,24.63,24.63,24.61,24.61,28800.0,13.1906,13.1906,13.1799,13.1799,28800.0
2005-10-18 11:00:00,24.61,24.63,24.61,24.62,54400.0,13.1799,13.1906,13.1799,13.1853,54400.0
2005-10-18 11:05:00,24.62,24.63,24.62,24.63,89000.0,13.1853,13.1906,13.1853,13.1906,89000.0
2005-10-18 11:10:00,24.63,24.63,24.62,24.63,66200.0,13.1906,13.1906,13.1853,13.1906,66200.0
2005-10-18 11:15:00,24.63,24.65,24.62,24.62,43400.0,13.1906,13.2013,13.1853,13.1853,43400.0
2005-10-18 11:20:00,24.63,24.64,24.63,24.64,18000.0,13.1906,13.196,13.1906,13.196,18000.0
2005-10-18 11:25:00,24.63,24.65,24.63,24.65,100600.0,13.1906,13.2013,13.1906,13.2013,100600.0
2005-10-18 11:30:00,24.64,24.65,24.64,24.65,10600.0,13.196,13.2013,13.196,13.2013,10600.0
2005-10-18 11:35:00,24.65,24.65,24.63,24.63,102600.0,13.2013,13.2013,13.1906,13.1906,102600.0
2005-10-18 11:40:00,24.63,24.64,24.63,24.64,18000.0,13.1906,13.196,13.1906,13.196,18000.0
2005-10-18 11:45:00,24.63,24.65,24.63,24.64,22000.0,13.1906,13.2013,13.1906,13.196,22000.0
2005-10-18 11:50:00,24.64,24.65,24.62,24.62,283400.0,13.196,13.2013,13.1853,13.1853,283400.0
2005-10-18 11:55:00,24.63,24.64,24.63,24.64,11600.0,13.1906,13.196,13.1906,13.196,11600.0
2005-10-18 12:00:00,24.63,24.64,24.63,24.64,35800.0,13.1906,13.196,13.1906,13.196,35800.0
2005-10-18 12:05:00,24.64,24.64,24.62,24.62,18800.0,13.196,13.196,13.1853,13.1853,18800.0
2005-10-18 12:10:00,24.62,24.63,24.61,24.61,32600.0,13.1853,13.1906,13.1799,13.1799,32600.0
2005-10-18 12:15:00,24.61,24.62,24.61,24.61,7800.0,13.1799,13.1853,13.1799,13.1799,7800.0
2005-10-18 12:20:00,24.61,24.62,24.61,24.61,10000.0,13.1799,13.1853,13.1799,13.1799,10000.0
2005-10-18 12:25:00,24.61,24.62,24.61,24.62,6000.0,13.1799,13.1853,13.1799,13.1853,6000.0
2005-10-18 12:30:00,24.61,24.62,24.61,24.62,9600.0,13.1799,13.1853,13.1799,13.1853,9600.0
2005-10-18 12:35:00,24.61,24.62,24.61,24.61,7200.0,13.1799,13.1853,13.1799,13.1799,7200.0
2005-10-18 12:40:00,24.61,24.61,24.61,24.61,12400.0,13.1799,13.1799,13.1799,13.1799,12400.0
2005-10-18 12:45:00,24.61,24.61,24.6,24.61,10600.0,13.1799,13.1799,13.1746,13.1799,10600.0
2005-10-18 12:50:00,24.61,24.61,24.6,24.61,3800.0,13.1799,13.1799,13.1746,13.1799,3800.0
2005-10-18 12:55:00,24.61,24.61,24.6,24.6,10800.0,13.1799,13.1799,13.1746,13.1746,10800.0
2005-10-18 13:00:00,24.6,24.61,24.6,24.6,12600.0,13.1746,13.1799,13.1746,13.1746,12600.0
2005-10-18 13:05:00,24.6,24.6,24.59,24.6,22000.0,13.1746,13.1746,13.1692,13.1746,22000.0
2005-10-18 13:10:00,24.61,24.63,24.6,24.61,18800.0,13.1799,13.1906,13.1746,13.1799,18800.0
2005-10-18 13:15:00,24.61,24.61,24.59,24.59,32000.0,13.1799,13.1799,13.1692,13.1692,32000.0
2005-10-18 13:20:00,24.6,24.6,24.57,24.58,31600.0,13.1746,13.1746,13.1585,13.1639,31600.0
2005-10-18 13:25:00,24.58,24.59,24.57,24.59,11200.0,13.1639,13.1692,13.1585,13.1692,11200.0
2005-10-18 13:30:00,24.59,24.6,24.58,24.58,44600.0,13.1692,13.1746,13.1639,13.1639,44600.0
2005-10-18 13:35:00,24.58,24.59,24.58,24.59,14200.0,13.1639,13.1692,13.1639,13.1692,14200.0
2005-10-18 13:40:00,24.59,24.61,24.59,24.61,19400.0,13.1692,13.1799,13.1692,13.1799,19400.0
2005-10-18 13:45:00,24.61,24.64,24.61,24.64,17800.0,13.1799,13.196,13.1799,13.196,17800.0
2005-10-18 13:50:00,24.64,24.65,24.63,24.65,32800.0,13.196,13.2013,13.1906,13.2013,32800.0
2005-10-18 13:55:00,24.65,24.65,24.64,24.65,33400.0,13.2013,13.2013,13.196,13.2013,33400.0
2005-10-18 14:00:00,24.65,24.66,24.63,24.64,28000.0,13.2013,13.2067,13.1906,13.196,28000.0
2005-10-18 14:05:00,24.65,24.65,24.63,24.64,43800.0,13.2013,13.2013,13.1906,13.196,43800.0
2005-10-18 14:10:00,24.64,24.64,24.63,24.63,23400.0,13.196,13.196,13.1906,13.1906,23400.0
2005-10-18 14:15:00,24.63,24.63,24.62,24.62,8600.0,13.1906,13.1906,13.1853,13.1853,8600.0
2005-10-18 14:20:00,24.63,24.63,24.62,24.63,10600.0,13.1906,13.1906,13.1853,13.1906,10600.0
2005-10-18 14:25:00,24.63,24.63,24.61,24.61,25000.0,13.1906,13.1906,13.1799,13.1799,25000.0
2005-10-18 14:30:00,24.62,24.63,24.61,24.61,6200.0,13.1853,13.1906,13.1799,13.1799,6200.0
2005-10-18 14:35:00,24.6,24.63,24.6,24.61,33800.0,13.1746,13.1906,13.1746,13.1799,33800.0
2005-10-18 14:40:00,24.61,24.61,24.59,24.6,65800.0,13.1799,13.1799,13.1692,13.1746,65800.0
2005-10-18 14:45:00,24.6,24.62,24.59,24.61,29600.0,13.1746,13.1853,13.1692,13.1799,29600.0
2005-10-18 14:50:00,24.62,24.62,24.6,24.6,52000.0,13.1853,13.1853,13.1746,13.1746,52000.0
2005-10-18 14:55:00,24.6,24.6,24.57,24.57,35600.0,13.1746,13.1746,13.1585,13.1585,35600.0
2005-10-18 15:00:00,24.57,24.58,24.55,24.56,22200.0,13.1585,13.1639,13.1478,13.1531,22200.0
2005-10-18 15:05:00,24.56,24.56,24.54,24.54,32200.0,13.1531,13.1531,13.1424,13.1424,32200.0
2005-10-18 15:10:00,24.54,24.56,24.54,24.55,45400.0,13.1424,13.1531,13.1424,13.1478,45400.0
2005-10-18 15:15:00,24.55,24.59,24.55,24.57,33600.0,13.1478,13.1692,13.1478,13.1585,33600.0
2005-10-18 15:20:00,24.57,24.58,24.56,24.57,28200.0,13.1585,13.1639,13.1531,13.1585,28200.0
2005-10-18 15:25:00,24.58,24.6,24.58,24.59,40400.0,13.1639,13.1746,13.1639,13.1692,40400.0
2005-10-18 15:30:00,24.59,24.6,24.58,24.59,31200.0,13.1692,13.1746,13.1639,13.1692,31200.0
2005-10-18 15:35:00,24.59,24.59,24.57,24.57,33200.0,13.1692,13.1692,13.1585,13.1585,33200.0
2005-10-18 15:40:00,24.58,24.58,24.56,24.56,49200.0,13.1639,13.1639,13.1531,13.1531,49200.0
2005-10-18 15:45:00,24.56,24.57,24.55,24.56,32200.0,13.1531,13.1585,13.1478,13.1531,32200.0
2005-10-18 15:50:00,24.56,24.56,24.53,24.55,48400.0,13.1531,13.1531,13.1371,13.1478,48400.0
2005-10-18 15:55:00,24.55,24.55,24.52,24.52,70600.0,13.1478,13.1478,13.1317,13.1317,70600.0
2005-10-19 09:30:00,24.5,24.5,24.43,24.44,44400.0,13.121,13.121,13.0835,13.0889,44400.0
2005-10-19 09:35:00,24.44,24.45,24.38,24.38,57800.0,13.0889,13.0942,13.0567,13.0567,57800.0
2005-10-19 09:40:00,24.38,24.45,24.36,24.44,27400.0,13.0567,13.0942,13.046,13.0889,27400.0
2005-10-19 09:45:00,24.44,24.44,24.4,24.41,20000.0,13.0889,13.0889,13.0675,13.0728,20000.0
2005-10-19 09:50:00,24.41,24.5,24.4,24.49,40800.0,13.0728,13.121,13.0675,13.1157,40800.0
2005-10-19 09:55:00,24.5,24.54,24.4,24.4,43400.0,13.121,13.1424,13.0675,13.0675,43400.0
2005-10-19 10:00:00,24.39,24.41,24.28,24.33,73800.0,13.0621,13.0728,13.0032,13.03,73800.0
2005-10-19 10:05:00,24.33,24.36,24.33,24.34,98600.0,13.03,13.046,13.03,13.0353,98600.0
2005-10-19 10:10:00,24.35,24.36,24.34,24.35,117200.0,13.0407,13.046,13.0353,13.0407,117200.0
2005-10-19 10:15:00,24.35,24.35,24.25,24.27,194000.0,13.0407,13.0407,12.9871,12.9978,194000.0
2005-10-19 10:20:00,24.26,24.27,24.18,24.2,69400.0,12.9925,12.9978,12.9496,12.9603,69400.0
2005-10-19 10:25:00,24.17,24.3,24.16,24.3,79600.0,12.9443,13.0139,12.9389,13.0139,79600.0
2005-10-19 10:30:00,24.3,24.32,24.24,24.27,48200.0,13.0139,13.0246,12.9818,12.9978,48200.0
2005-10-19 10:35:00,24.26,24.33,24.25,24.32,31400.0,12.9925,13.03,12.9871,13.0246,31400.0
2005-10-19 10:40:00,24.3,24.34,24.29,24.34,31200.0,13.0139,13.0353,13.0085,13.0353,31200.0
2005-10-19 10:45:00,24.34,24.36,24.34,24.34,23600.0,13.0353,13.046,13.0353,13.0353,23600.0
2005-10-19 10:50:00,24.34,24.34,24.3,24.31,12000.0,13.0353,13.0353,13.0139,13.0193,12000.0
2005-10-19 10:55:00,24.31,24.32,24.29,24.29,10600.0,13.0193,13.0246,13.0085,13.0085,10600.0
2005-10-19 11:00:00,24.29,24.3,24.26,24.27,97600.0,13.0085,13.0139,12.9925,12.9978,97600.0
2005-10-19 11:05:00,24.28,24.29,24.28,24.28,23200.0,13.0032,13.0085,13.0032,13.0032,23200.0
2005-10-19 11:10:00,24.28,24.28,24.25,24.25,21800.0,13.0032,13.0032,12.9871,12.9871,21800.0
2005-10-19 11:15:00,24.25,24.3,24.25,24.27,12400.0,12.9871,13.0139,12.9871,12.9978,12400.0
2005-10-19 11:20:00,24.25,24.3,24.25,24.27,17200.0,12.9871,13.0139,12.9871,12.9978,17200.0
2005-10-19 11:25:00,24.27,24.27,24.25,24.26,21000.0,12.9978,12.9978,12.9871,12.9925,21000.0
2005-10-19 11:30:00,24.27,24.3,24.27,24.29,25600.0,12.9978,13.0139,12.9978,13.0085,25600.0
2005-10-19 11:35:00,24.29,24.29,24.28,24.29,8000.0,13.0085,13.0085,13.0032,13.0085,8000.0
2005-10-19 11:40:00,24.29,24.29,24.27,24.28,6000.0,13.0085,13.0085,12.9978,13.0032,6000.0
2005-10-19 11:45:00,24.28,24.28,24.27,24.28,12000.0,13.0032,13.0032,12.9978,13.0032,12000.0
2005-10-19 11:50:00,24.28,24.28,24.25,24.25,12400.0,13.0032,13.0032,12.9871,12.9871,12400.0
2005-10-19 11:55:00,24.25,24.25,24.25,24.25,12800.0,12.9871,12.9871,12.9871,12.9871,12800.0
2005-10-19 12:00:00,24.25,24.27,24.22,24.23,30800.0,12.9871,12.9978,12.9711,12.9764,30800.0
2005-10-19 12:05:00,24.24,24.28,24.23,24.28,51200.0,12.9818,13.0032,12.9764,13.0032,51200.0
2005-10-19 12:10:00,24.28,24.29,24.28,24.28,22600.0,13.0032,13.0085,13.0032,13.0032,22600.0
2005-10-19 12:15:00,24.3,24.3,24.3,24.3,20200.0,13.0139,13.0139,13.0139,13.0139,20200.0
2005-10-19 12:20:00,24.3,24.32,24.28,24.31,13800.0,13.0139,13.0246,13.0032,13.0193,13800.0
2005-10-19 12:25:00,24.31,24.32,24.3,24.3,17600.0,13.0193,13.0246,13.0139,13.0139,17600.0
2005-10-19 12:30:00,24.31,24.35,24.31,24.34,15800.0,13.0193,13.0407,13.0193,13.0353,15800.0
2005-10-19 12:35:00,24.34,24.35,24.32,24.33,12800.0,13.0353,13.0407,13.0246,13.03,12800.0
2005-10-19 12:40:00,24.33,24.34,24.33,24.34,9400.0,13.03,13.0353,13.03,13.0353,9400.0
2005-10-19 12:45:00,24.34,24.35,24.33,24.33,90800.0,13.0353,13.0407,13.03,13.03,90800.0
2005-10-19 12:50:00,24.33,24.33,24.31,24.31,4600.0,13.03,13.03,13.0193,13.0193,4600.0
2005-10-19 12:55:00,24.31,24.34,24.31,24.34,31800.0,13.0193,13.0353,13.0193,13.0353,31800.0
2005-10-19 13:00:00,24.35,24.35,24.33,24.33,11800.0,13.0407,13.0407,13.03,13.03,11800.0
2005-10-19 13:05:00,24.33,24.34,24.31,24.34,25400.0,13.03,13.0353,13.0193,13.0353,25400.0
2005-10-19 13:10:00,24.34,24.39,24.34,24.39,10200.0,13.0353,13.0621,13.0353,13.0621,10200.0
2005-10-19 13:15:00,24.4,24.45,24.39,24.43,40200.0,13.0675,13.0942,13.0621,13.0835,40200.0
2005-10-19 13:20:00,24.43,24.45,24.43,24.43,26400.0,13.0835,13.0942,13.0835,13.0835,26400.0
2005-10-19 13:25:00,24.43,24.43,24.39,24.4,21000.0,13.0835,13.0835,13.0621,13.0675,21000.0
2005-10-19 13:30:00,24.39,24.43,24.39,24.42,26200.0,13.0621,13.0835,13.0621,13.0782,26200.0
2005-10-19 13:35:00,24.43,24.44,24.42,24.43,41400.0,13.0835,13.0889,13.0782,13.0835,41400.0
2005-10-19 13:40:00,24.42,24.43,24.42,24.42,11200.0,13.0782,13.0835,13.0782,13.0782,11200.0
2005-10-19 13:45:00,24.43,24.43,24.42,24.43,24200.0,13.0835,13.0835,13.0782,13.0835,24200.0
2005-10-19 13:50:00,24.43,24.43,24.42,24.43,15600.0,13.0835,13.0835,13.0782,13.0835,15600.0
2005-10-19 13:55:00,24.43,24.43,24.42,24.42,3200.0,13.0835,13.0835,13.0782,13.0782,3200.0
2005-10-19 14:00:00,24.42,24.43,24.39,24.43,74600.0,13.0782,13.0835,13.0621,13.0835,74600.0
2005-10-19 14:05:00,24.43,24.46,24.43,24.43,27200.0,13.0835,13.0996,13.0835,13.0835,27200.0
2005-10-19 14:10:00,24.43,24.45,24.42,24.43,26000.0,13.0835,13.0942,13.0782,13.0835,26000.0
2005-10-19 14:15:00,24.43,24.43,24.41,24.41,7600.0,13.0835,13.0835,13.0728,13.0728,7600.0
2005-10-19 14:20:00,24.41,24.41,24.39,24.41,15000.0,13.0728,13.0728,13.0621,13.0728,15000.0
2005-10-19 14:25:00,24.41,24.45,24.41,24.45,24000.0,13.0728,13.0942,13.0728,13.0942,24000.0
2005-10-19 14:30:00,24.46,24.47,24.46,24.46,17800.0,13.0996,13.1049,13.0996,13.0996,17800.0
2005-10-19 14:35:00,24.46,24.47,24.45,24.46,25800.0,13.0996,13.1049,13.0942,13.0996,25800.0
2005-10-19 14:40:00,24.46,24.46,24.43,24.43,13800.0,13.0996,13.0996,13.0835,13.0835,13800.0
2005-10-19 14:45:00,24.44,24.47,24.44,24.46,22000.0,13.0889,13.1049,13.0889,13.0996,22000.0
2005-10-19 14:50:00,24.47,24.48,24.46,24.46,32600.0,13.1049,13.1103,13.0996,13.0996,32600.0
2005-10-19 14:55:00,24.47,24.49,24.47,24.48,27600.0,13.1049,13.1157,13.1049,13.1103,27600.0
2005-10-19 15:00:00,24.48,24.5,24.47,24.49,33000.0,13.1103,13.121,13.1049,13.1157,33000.0
2005-10-19 15:05:00,24.49,24.5,24.49,24.5,46600.0,13.1157,13.121,13.1157,13.121,46600.0
2005-10-19 15:10:00,24.5,24.5,24.49,24.5,42400.0,13.121,13.121,13.1157,13.121,42400.0
2005-10-19 15:15:00,24.5,24.53,24.5,24.5,29200.0,13.121,13.1371,13.121,13.121,29200.0
2005-10-19 15:20:00,24.51,24.54,24.5,24.53,52800.0,13.1264,13.1424,13.121,13.1371,52800.0
2005-10-19 15:25:00,24.53,24.54,24.5,24.52,36600.0,13.1371,13.1424,13.121,13.1317,36600.0
2005-10-19 15:30:00,24.52,24.52,24.5,24.5,67000.0,13.1317,13.1317,13.121,13.121,67000.0
2005-10-19 15:35:00,24.52,24.52,24.5,24.5,32400.0,13.1317,13.1317,13.121,13.121,32400.0
2005-10-19 15:40:00,24.5,24.5,24.5,24.5,46600.0,13.121,13.121,13.121,13.121,46600.0
2005-10-19 15:45:00,24.5,24.5,24.5,24.5,62000.0,13.121,13.121,13.121,13.121,62000.0
2005-10-19 15:50:00,24.5,24.54,24.49,24.54,155200.0,13.121,13.1424,13.1157,13.1424,155200.0
2005-10-19 15:55:00,24.54,24.55,24.5,24.52,119600.0,13.1424,13.1478,13.121,13.1317,119600.0
2005-10-20 09:30:00,24.51,24.6,24.51,24.58,39000.0,13.1264,13.1746,13.1264,13.1639,39000.0
2005-10-20 09:35:00,24.58,24.58,24.45,24.45,32200.0,13.1639,13.1639,13.0942,13.0942,32200.0
2005-10-20 09:40:00,24.45,24.5,24.45,24.5,29200.0,13.0942,13.121,13.0942,13.121,29200.0
2005-10-20 09:45:00,24.49,24.49,24.47,24.47,20000.0,13.1157,13.1157,13.1049,13.1049,20000.0
2005-10-20 09:50:00,24.47,24.5,24.47,24.49,31800.0,13.1049,13.121,13.1049,13.1157,31800.0
2005-10-20 09:55:00,24.49,24.5,24.46,24.47,44200.0,13.1157,13.121,13.0996,13.1049,44200.0
2005-10-20 10:00:00,24.47,24.47,24.43,24.46,23800.0,13.1049,13.1049,13.0835,13.0996,23800.0
2005-10-20 10:05:00,24.46,24.48,24.45,24.45,25000.0,13.0996,13.1103,13.0942,13.0942,25000.0
2005-10-20 10:10:00,24.45,24.46,24.45,24.45,34400.0,13.0942,13.0996,13.0942,13.0942,34400.0
2005-10-20 10:15:00,24.45,24.46,24.45,24.46,11200.0,13.0942,13.0996,13.0942,13.0996,11200.0
2005-10-20 10:20:00,24.45,24.45,24.43,24.43,17600.0,13.0942,13.0942,13.0835,13.0835,17600.0
2005-10-20 10:25:00,24.43,24.47,24.43,24.47,64600.0,13.0835,13.1049,13.0835,13.1049,64600.0
2005-10-20 10:30:00,24.47,24.5,24.47,24.49,38800.0,13.1049,13.121,13.1049,13.1157,38800.0
2005-10-20 10:35:00,24.49,24.49,24.48,24.48,15800.0,13.1157,13.1157,13.1103,13.1103,15800.0
2005-10-20 10:40:00,24.48,24.48,24.48,24.48,11600.0,13.1103,13.1103,13.1103,13.1103,11600.0
2005-10-20 10:45:00,24.48,24.5,24.48,24.49,30000.0,13.1103,13.121,13.1103,13.1157,30000.0
2005-10-20 10:50:00,24.5,24.5,24.48,24.49,29400.0,13.121,13.121,13.1103,13.1157,29400.0
2005-10-20 10:55:00,24.48,24.48,24.47,24.48,12800.0,13.1103,13.1103,13.1049,13.1103,12800.0
2005-10-20 11:00:00,24.48,24.49,24.48,24.48,35600.0,13.1103,13.1157,13.1103,13.1103,35600.0
2005-10-20 11:05:00,24.48,24.5,24.48,24.5,17000.0,13.1103,13.121,13.1103,13.121,17000.0
2005-10-20 11:10:00,24.5,24.5,24.49,24.5,13600.0,13.121,13.121,13.1157,13.121,13600.0
2005-10-20 11:15:00,24.49,24.49,24.46,24.46,28000.0,13.1157,13.1157,13.0996,13.0996,28000.0
2005-10-20 11:20:00,24.46,24.5,24.46,24.5,25600.0,13.0996,13.121,13.0996,13.121,25600.0
2005-10-20 11:25:00,24.5,24.5,24.47,24.47,64200.0,13.121,13.121,13.1049,13.1049,64200.0
2005-10-20 11:30:00,24.47,24.48,24.47,24.47,14600.0,13.1049,13.1103,13.1049,13.1049,14600.0
2005-10-20 11:35:00,24.47,24.48,24.46,24.46,26000.0,13.1049,13.1103,13.0996,13.0996,26000.0
2005-10-20 11:40:00,24.46,24.46,24.45,24.45,7800.0,13.0996,13.0996,13.0942,13.0942,7800.0
2005-10-20 11:45:00,24.44,24.44,24.43,24.44,14400.0,13.0889,13.0889,13.0835,13.0889,14400.0
2005-10-20 11:50:00,24.44,24.44,24.42,24.42,14400.0,13.0889,13.0889,13.0782,13.0782,14400.0
2005-10-20 11:55:00,24.42,24.42,24.4,24.4,7200.0,13.0782,13.0782,13.0675,13.0675,7200.0
2005-10-20 12:00:00,24.4,24.44,24.4,24.41,38400.0,13.0675,13.0889,13.0675,13.0728,38400.0
2005-10-20 12:05:00,24.41,24.41,24.36,24.36,22000.0,13.0728,13.0728,13.046,13.046,22000.0
2005-10-20 12:10:00,24.35,24.36,24.34,24.36,16800.0,13.0407,13.046,13.0353,13.046,16800.0
2005-10-20 12:15:00,24.36,24.39,24.36,24.38,19000.0,13.046,13.0621,13.046,13.0567,19000.0
2005-10-20 12:20:00,24.38,24.38,24.36,24.37,8600.0,13.0567,13.0567,13.046,13.0514,8600.0
2005-10-20 12:25:00,24.39,24.4,24.39,24.4,10400.0,13.0621,13.0675,13.0621,13.0675,10400.0
2005-10-20 12:30:00,24.4,24.4,24.36,24.38,15600.0,13.0675,13.0675,13.046,13.0567,15600.0
2005-10-20 12:35:00,24.36,24.37,24.36,24.37,15000.0,13.046,13.0514,13.046,13.0514,15000.0
2005-10-20 12:40:00,24.36,24.37,24.36,24.37,11400.0,13.046,13.0514,13.046,13.0514,11400.0
2005-10-20 12:45:00,24.37,24.38,24.36,24.37,11200.0,13.0514,13.0567,13.046,13.0514,11200.0
2005-10-20 12:50:00,24.37,24.37,24.35,24.35,7400.0,13.0514,13.0514,13.0407,13.0407,7400.0
2005-10-20 12:55:00,24.36,24.37,24.35,24.36,26400.0,13.046,13.0514,13.0407,13.046,26400.0
2005-10-20 13:00:00,24.37,24.38,24.36,24.38,19600.0,13.0514,13.0567,13.046,13.0567,19600.0
2005-10-20 13:05:00,24.38,24.38,24.36,24.36,14600.0,13.0567,13.0567,13.046,13.046,14600.0
2005-10-20 13:10:00,24.36,24.37,24.35,24.36,19000.0,13.046,13.0514,13.0407,13.046,19000.0
2005-10-20 13:15:00,24.36,24.36,24.34,24.35,14200.0,13.046,13.046,13.0353,13.0407,14200.0
2005-10-20 13:20:00,24.35,24.35,24.35,24.35,12000.0,13.0407,13.0407,13.0407,13.0407,12000.0
2005-10-20 13:25:00,24.35,24.35,24.32,24.33,21400.0,13.0407,13.0407,13.0246,13.03,21400.0
2005-10-20 13:30:00,24.33,24.34,24.32,24.33,20800.0,13.03,13.0353,13.0246,13.03,20800.0
2005-10-20 13:35:00,24.33,24.34,24.32,24.32,30200.0,13.03,13.0353,13.0246,13.0246,30200.0
2005-10-20 13:40:00,24.32,24.33,24.31,24.33,24000.0,13.0246,13.03,13.0193,13.03,24000.0
2005-10-20 13:45:00,24.33,24.33,24.31,24.31,17800.0,13.03,13.03,13.0193,13.0193,17800.0
2005-10-20 13:50:00,24.31,24.33,24.31,24.32,31800.0,13.0193,13.03,13.0193,13.0246,31800.0
2005-10-20 13:55:00,24.34,24.34,24.31,24.32,16000.0,13.0353,13.0353,13.0193,13.0246,16000.0
2005-10-20 14:00:00,24.31,24.34,24.3,24.32,24200.0,13.0193,13.0353,13.0139,13.0246,24200.0
2005-10-20 14:05:00,24.34,24.36,24.34,24.35,11400.0,13.0353,13.046,13.0353,13.0407,11400.0
2005-10-20 14:10:00,24.35,24.36,24.32,24.32,31800.0,13.0407,13.046,13.0246,13.0246,31800.0
2005-10-20 14:15:00,24.32,24.34,24.32,24.34,16600.0,13.0246,13.0353,13.0246,13.0353,16600.0
2005-10-20 14:20:00,24.34,24.34,24.31,24.31,27600.0,13.0353,13.0353,13.0193,13.0193,27600.0
2005-10-20 14:25:00,24.31,24.33,24.31,24.32,24400.0,13.0193,13.03,13.0193,13.0246,24400.0
2005-10-20 14:30:00,24.33,24.37,24.33,24.36,29400.0,13.03,13.0514,13.03,13.046,29400.0
2005-10-20 14:35:00,24.37,24.37,24.35,24.36,24400.0,13.0514,13.0514,13.0407,13.046,24400.0
2005-10-20 14:40:00,24.36,24.36,24.35,24.36,17400.0,13.046,13.046,13.0407,13.046,17400.0
2005-10-20 14:45:00,24.36,24.37,24.36,24.36,19200.0,13.046,13.0514,13.046,13.046,19200.0
2005-10-20 14:50:00,24.36,24.36,24.36,24.36,13600.0,13.046,13.046,13.046,13.046,13600.0
2005-10-20 14:55:00,24.36,24.36,24.36,24.36,9600.0,13.046,13.046,13.046,13.046,9600.0
2005-10-20 15:00:00,24.35,24.36,24.35,24.36,13400.0,13.0407,13.046,13.0407,13.046,13400.0
2005-10-20 15:05:00,24.36,24.36,24.36,24.36,4600.0,13.046,13.046,13.046,13.046,4600.0
2005-10-20 15:10:00,24.36,24.36,24.3,24.3,37000.0,13.046,13.046,13.0139,13.0139,37000.0
2005-10-20 15:15:00,24.29,24.3,24.25,24.25,28000.0,13.0085,13.0139,12.9871,12.9871,28000.0
2005-10-20 15:20:00,24.26,24.26,24.2,24.25,78400.0,12.9925,12.9925,12.9603,12.9871,78400.0
2005-10-20 15:25:00,24.25,24.25,24.17,24.18,71400.0,12.9871,12.9871,12.9443,12.9496,71400.0
2005-10-20 15:30:00,24.18,24.27,24.18,24.25,112600.0,12.9496,12.9978,12.9496,12.9871,112600.0
2005-10-20 15:35:00,24.25,24.3,24.23,24.28,89000.0,12.9871,13.0139,12.9764,13.0032,89000.0
2005-10-20 15:40:00,24.28,24.28,24.2,24.2,95200.0,13.0032,13.0032,12.9603,12.9603,95200.0
2005-10-20 15:45:00,24.2,24.23,24.18,24.19,150000.0,12.9603,12.9764,12.9496,12.955,150000.0
2005-10-20 15:50:00,24.2,24.2,24.17,24.18,156800.0,12.9603,12.9603,12.9443,12.9496,156800.0
2005-10-20 15:55:00,24.18,24.18,24.18,24.18,140800.0,12.9496,12.9496,12.9496,12.9496,140800.0
2005-10-21 09:30:00,24.27,24.27,24.19,24.2,339800.0,12.9978,12.9978,12.955,12.9603,339800.0
2005-10-21 09:35:00,24.21,24.24,24.15,24.15,28600.0,12.9657,12.9818,12.9336,12.9336,28600.0
2005-10-21 09:40:00,24.14,24.17,24.1,24.11,90600.0,12.9282,12.9443,12.9068,12.9121,90600.0
2005-10-21 09:45:00,24.11,24.11,24.04,24.04,106800.0,12.9121,12.9121,12.8747,12.8747,106800.0
2005-10-21 09:50:00,24.05,24.05,24.0,24.0,89600.0,12.88,12.88,12.8532,12.8532,89600.0
2005-10-21 09:55:00,24.01,24.04,24.0,24.04,56600.0,12.8586,12.8747,12.8532,12.8747,56600.0
2005-10-21 10:00:00,24.04,24.05,24.0,24.03,68000.0,12.8747,12.88,12.8532,12.8693,68000.0
2005-10-21 10:05:00,24.03,24.05,24.02,24.04,50000.0,12.8693,12.88,12.8639,12.8747,50000.0
2005-10-21 10:10:00,24.05,24.09,24.05,24.09,53400.0,12.88,12.9014,12.88,12.9014,53400.0
2005-10-21 10:15:00,24.09,24.11,24.09,24.09,48600.0,12.9014,12.9121,12.9014,12.9014,48600.0
2005-10-21 10:20:00,24.09,24.1,24.05,24.05,51400.0,12.9014,12.9068,12.88,12.88,51400.0
2005-10-21 10:25:00,24.06,24.11,24.05,24.1,54000.0,12.8854,12.9121,12.88,12.9068,54000.0
2005-10-21 10:30:00,24.1,24.11,24.08,24.09,125200.0,12.9068,12.9121,12.8961,12.9014,125200.0
2005-10-21 10:35:00,24.08,24.09,24.07,24.07,43200.0,12.8961,12.9014,12.8907,12.8907,43200.0
2005-10-21 10:40:00,24.08,24.08,24.05,24.05,40000.0,12.8961,12.8961,12.88,12.88,40000.0
2005-10-21 10:45:00,24.05,24.08,24.04,24.04,40000.0,12.88,12.8961,12.8747,12.8747,40000.0
2005-10-21 10:50:00,24.03,24.08,24.03,24.07,41600.0,12.8693,12.8961,12.8693,12.8907,41600.0
2005-10-21 10:55:00,24.07,24.08,24.06,24.06,25400.0,12.8907,12.8961,12.8854,12.8854,25400.0
2005-10-21 11:00:00,24.07,24.07,24.06,24.06,53600.0,12.8907,12.8907,12.8854,12.8854,53600.0
2005-10-21 11:05:00,24.06,24.08,24.06,24.08,67400.0,12.8854,12.8961,12.8854,12.8961,67400.0
2005-10-21 11:10:00,24.09,24.09,24.03,24.03,36200.0,12.9014,12.9014,12.8693,12.8693,36200.0
2005-10-21 11:15:00,24.03,24.04,24.0,24.01,31000.0,12.8693,12.8747,12.8532,12.8586,31000.0
2005-10-21 11:20:00,24.01,24.05,24.01,24.05,24600.0,12.8586,12.88,12.8586,12.88,24600.0
2005-10-21 11:25:00,24.04,24.05,24.04,24.05,24000.0,12.8747,12.88,12.8747,12.88,24000.0
2005-10-21 11:30:00,24.04,24.04,24.02,24.02,21200.0,12.8747,12.8747,12.8639,12.8639,21200.0
2005-10-21 11:35:00,24.02,24.02,24.0,24.0,39200.0,12.8639,12.8639,12.8532,12.8532,39200.0
2005-10-21 11:40:00,24.0,24.0,23.95,23.95,31400.0,12.8532,12.8532,12.8265,12.8265,31400.0
2005-10-21 11:45:00,23.95,23.95,23.93,23.93,80800.0,12.8265,12.8265,12.8157,12.8157,80800.0
2005-10-21 11:50:00,23.93,23.93,23.91,23.91,26600.0,12.8157,12.8157,12.805,12.805,26600.0
2005-10-21 11:55:00,23.91,23.93,23.9,23.92,76600.0,12.805,12.8157,12.7997,12.8104,76600.0
2005-10-21 12:00:00,23.92,23.92,23.86,23.89,106000.0,12.8104,12.8104,12.7783,12.7943,106000.0
2005-10-21 12:05:00,23.89,23.93,23.88,23.93,29200.0,12.7943,12.8157,12.789,12.8157,29200.0
2005-10-21 12:10:00,23.93,24.01,23.92,24.01,51800.0,12.8157,12.8586,12.8104,12.8586,51800.0
2005-10-21 12:15:00,24.0,24.0,23.97,23.97,33000.0,12.8532,12.8532,12.8372,12.8372,33000.0
2005-10-21 12:20:00,23.97,23.99,23.96,23.99,17600.0,12.8372,12.8479,12.8318,12.8479,17600.0
2005-10-21 12:25:00,24.0,24.04,23.99,24.03,19400.0,12.8532,12.8747,12.8479,12.8693,19400.0
2005-10-21 12:30:00,24.03,24.06,24.03,24.05,21000.0,12.8693,12.8854,12.8693,12.88,21000.0
2005-10-21 12:35:00,24.05,24.06,24.04,24.06,22600.0,12.88,12.8854,12.8747,12.8854,22600.0
2005-10-21 12:40:00,24.06,24.08,24.03,24.07,16600.0,12.8854,12.8961,12.8693,12.8907,16600.0
2005-10-21 12:45:00,24.06,24.11,24.06,24.11,34200.0,12.8854,12.9121,12.8854,12.9121,34200.0
2005-10-21 12:50:00,24.11,24.2,24.11,24.2,44200.0,12.9121,12.9603,12.9121,12.9603,44200.0
2005-10-21 12:55:00,24.19,24.2,24.18,24.2,18000.0,12.955,12.9603,12.9496,12.9603,18000.0
2005-10-21 13:00:00,24.2,24.2,24.14,24.15,31600.0,12.9603,12.9603,12.9282,12.9336,31600.0
2005-10-21 13:05:00,24.15,24.15,24.11,24.12,22400.0,12.9336,12.9336,12.9121,12.9175,22400.0
2005-10-21 13:10:00,24.12,24.13,24.11,24.11,27800.0,12.9175,12.9229,12.9121,12.9121,27800.0
2005-10-21 13:15:00,24.11,24.13,24.1,24.1,15800.0,12.9121,12.9229,12.9068,12.9068,15800.0
2005-10-21 13:20:00,24.11,24.11,24.06,24.07,56000.0,12.9121,12.9121,12.8854,12.8907,56000.0
2005-10-21 13:25:00,24.06,24.07,24.06,24.07,16800.0,12.8854,12.8907,12.8854,12.8907,16800.0
2005-10-21 13:30:00,24.07,24.11,24.07,24.11,50000.0,12.8907,12.9121,12.8907,12.9121,50000.0
2005-10-21 13:35:00,24.1,24.11,24.09,24.1,53000.0,12.9068,12.9121,12.9014,12.9068,53000.0
2005-10-21 13:40:00,24.1,24.11,24.08,24.08,54000.0,12.9068,12.9121,12.8961,12.8961,54000.0
2005-10-21 13:45:00,24.08,24.14,24.08,24.14,40200.0,12.8961,12.9282,12.8961,12.9282,40200.0
2005-10-21 13:50:00,24.13,24.14,24.1,24.11,30800.0,12.9229,12.9282,12.9068,12.9121,30800.0
2005-10-21 13:55:00,24.11,24.14,24.11,24.14,29000.0,12.9121,12.9282,12.9121,12.9282,29000.0
2005-10-21 14:00:00,24.15,24.15,24.13,24.14,42000.0,12.9336,12.9336,12.9229,12.9282,42000.0
2005-10-21 14:05:00,24.14,24.15,24.11,24.11,37200.0,12.9282,12.9336,12.9121,12.9121,37200.0
2005-10-21 14:10:00,24.11,24.15,24.11,24.14,22800.0,12.9121,12.9336,12.9121,12.9282,22800.0
2005-10-21 14:15:00,24.14,24.14,24.13,24.14,43400.0,12.9282,12.9282,12.9229,12.9282,43400.0
2005-10-21 14:20:00,24.14,24.16,24.14,24.16,35000.0,12.9282,12.9389,12.9282,12.9389,35000.0
2005-10-21 14:25:00,24.16,24.16,24.15,24.16,22000.0,12.9389,12.9389,12.9336,12.9389,22000.0
2005-10-21 14:30:00,24.17,24.22,24.17,24.22,41400.0,12.9443,12.9711,12.9443,12.9711,41400.0
2005-10-21 14:35:00,24.22,24.23,24.2,24.2,34200.0,12.9711,12.9764,12.9603,12.9603,34200.0
2005-10-21 14:40:00,24.2,24.2,24.17,24.17,39600.0,12.9603,12.9603,12.9443,12.9443,39600.0
2005-10-21 14:45:00,24.18,24.22,24.18,24.22,33200.0,12.9496,12.9711,12.9496,12.9711,33200.0
2005-10-21 14:50:00,24.22,24.24,24.21,24.24,46000.0,12.9711,12.9818,12.9657,12.9818,46000.0
2005-10-21 14:55:00,24.24,24.25,24.24,24.24,38000.0,12.9818,12.9871,12.9818,12.9818,38000.0
2005-10-21 15:00:00,24.24,24.24,24.24,24.24,21600.0,12.9818,12.9818,12.9818,12.9818,21600.0
2005-10-21 15:05:00,24.24,24.24,24.21,24.21,14800.0,12.9818,12.9818,12.9657,12.9657,14800.0
2005-10-21 15:10:00,24.21,24.21,24.19,24.19,56000.0,12.9657,12.9657,12.955,12.955,56000.0
2005-10-21 15:15:00,24.2,24.2,24.19,24.19,13600.0,12.9603,12.9603,12.955,12.955,13600.0
2005-10-21 15:20:00,24.19,24.2,24.18,24.19,25800.0,12.955,12.9603,12.9496,12.955,25800.0
2005-10-21 15:25:00,24.19,24.2,24.18,24.2,90600.0,12.955,12.9603,12.9496,12.9603,90600.0
2005-10-21 15:30:00,24.2,24.2,24.18,24.18,17200.0,12.9603,12.9603,12.9496,12.9496,17200.0
2005-10-21 15:35:00,24.18,24.19,24.18,24.19,17600.0,12.9496,12.955,12.9496,12.955,17600.0
2005-10-21 15:40:00,24.19,24.19,24.16,24.16,57000.0,12.955,12.955,12.9389,12.9389,57000.0
2005-10-21 15:45:00,24.16,24.16,24.15,24.16,77400.0,12.9389,12.9389,12.9336,12.9389,77400.0
2005-10-21 15:50:00,24.16,24.16,24.14,24.14,61400.0,12.9389,12.9389,12.9282,12.9282,61400.0
2005-10-21 15:55:00,24.15,24.15,24.14,24.14,45600.0,12.9336,12.9336,12.9282,12.9282,45600.0
2005-10-24 09:30:00,24.16,24.25,24.13,24.25,45400.0,12.9389,12.9871,12.9229,12.9871,45400.0
2005-10-24 09:35:00,24.25,24.37,24.24,24.36,42200.0,12.9871,13.0514,12.9818,13.046,42200.0
2005-10-24 09:40:00,24.35,24.36,24.3,24.3,29800.0,13.0407,13.046,13.0139,13.0139,29800.0
2005-10-24 09:45:00,24.3,24.3,24.25,24.28,18400.0,13.0139,13.0139,12.9871,13.0032,18400.0
2005-10-24 09:50:00,24.3,24.32,24.29,24.32,47000.0,13.0139,13.0246,13.0085,13.0246,47000.0
2005-10-24 09:55:00,24.32,24.32,24.27,24.27,14400.0,13.0246,13.0246,12.9978,12.9978,14400.0
2005-10-24 10:00:00,24.25,24.25,24.24,24.24,43600.0,12.9871,12.9871,12.9818,12.9818,43600.0
2005-10-24 10:05:00,24.24,24.25,24.19,24.19,144800.0,12.9818,12.9871,12.955,12.955,144800.0
2005-10-24 10:10:00,24.19,24.19,24.17,24.17,33600.0,12.955,12.955,12.9443,12.9443,33600.0
2005-10-24 10:15:00,24.16,24.17,24.11,24.13,93400.0,12.9389,12.9443,12.9121,12.9229,93400.0
2005-10-24 10:20:00,24.13,24.15,24.13,24.14,44200.0,12.9229,12.9336,12.9229,12.9282,44200.0
2005-10-24 10:25:00,24.15,24.18,24.15,24.18,59200.0,12.9336,12.9496,12.9336,12.9496,59200.0
2005-10-24 10:30:00,24.17,24.24,24.17,24.24,18600.0,12.9443,12.9818,12.9443,12.9818,18600.0
2005-10-24 10:35:00,24.24,24.25,24.22,24.22,42000.0,12.9818,12.9871,12.9711,12.9711,42000.0
2005-10-24 10:40:00,24.22,24.22,24.18,24.19,37600.0,12.9711,12.9711,12.9496,12.955,37600.0
2005-10-24 10:45:00,24.2,24.2,24.17,24.18,25600.0,12.9603,12.9603,12.9443,12.9496,25600.0
2005-10-24 10:50:00,24.17,24.18,24.15,24.17,34800.0,12.9443,12.9496,12.9336,12.9443,34800.0
2005-10-24 10:55:00,24.18,24.18,24.17,24.18,23200.0,12.9496,12.9496,12.9443,12.9496,23200.0
2005-10-24 11:00:00,24.18,24.22,24.18,24.22,30000.0,12.9496,12.9711,12.9496,12.9711,30000.0
2005-10-24 11:05:00,24.23,24.24,24.21,24.22,18800.0,12.9764,12.9818,12.9657,12.9711,18800.0
2005-10-24 11:10:00,24.22,24.22,24.17,24.17,35200.0,12.9711,12.9711,12.9443,12.9443,35200.0
2005-10-24 11:15:00,24.17,24.18,24.15,24.18,95400.0,12.9443,12.9496,12.9336,12.9496,95400.0
2005-10-24 11:20:00,24.18,24.2,24.18,24.2,51200.0,12.9496,12.9603,12.9496,12.9603,51200.0
2005-10-24 11:25:00,24.2,24.25,24.19,24.25,50600.0,12.9603,12.9871,12.955,12.9871,50600.0
2005-10-24 11:30:00,24.25,24.25,24.23,24.23,57000.0,12.9871,12.9871,12.9764,12.9764,57000.0
2005-10-24 11:35:00,24.23,24.23,24.2,24.21,53000.0,12.9764,12.9764,12.9603,12.9657,53000.0
2005-10-24 11:40:00,24.22,24.23,24.18,24.18,32800.0,12.9711,12.9764,12.9496,12.9496,32800.0
2005-10-24 11:45:00,24.18,24.18,24.17,24.18,82200.0,12.9496,12.9496,12.9443,12.9496,82200.0
2005-10-24 11:50:00,24.18,24.2,24.17,24.18,48800.0,12.9496,12.9603,12.9443,12.9496,48800.0
2005-10-24 11:55:00,24.17,24.17,24.16,24.17,21400.0,12.9443,12.9443,12.9389,12.9443,21400.0
2005-10-24 12:00:00,24.17,24.17,24.16,24.17,32400.0,12.9443,12.9443,12.9389,12.9443,32400.0
2005-10-24 12:05:00,24.17,24.24,24.17,24.22,31200.0,12.9443,12.9818,12.9443,12.9711,31200.0
2005-10-24 12:10:00,24.22,24.23,24.19,24.19,20400.0,12.9711,12.9764,12.955,12.955,20400.0
2005-10-24 12:15:00,24.18,24.2,24.17,24.2,37200.0,12.9496,12.9603,12.9443,12.9603,37200.0
2005-10-24 12:20:00,24.2,24.25,24.19,24.25,23000.0,12.9603,12.9871,12.955,12.9871,23000.0
2005-10-24 12:25:00,24.25,24.27,24.25,24.25,37800.0,12.9871,12.9978,12.9871,12.9871,37800.0
2005-10-24 12:30:00,24.25,24.25,24.23,24.25,24200.0,12.9871,12.9871,12.9764,12.9871,24200.0
2005-10-24 12:35:00,24.25,24.25,24.22,24.22,20600.0,12.9871,12.9871,12.9711,12.9711,20600.0
2005-10-24 12:40:00,24.23,24.23,24.22,24.23,20800.0,12.9764,12.9764,12.9711,12.9764,20800.0
2005-10-24 12:45:00,24.22,24.22,24.21,24.21,18400.0,12.9711,12.9711,12.9657,12.9657,18400.0
2005-10-24 12:50:00,24.21,24.23,24.21,24.22,27200.0,12.9657,12.9764,12.9657,12.9711,27200.0
2005-10-24 12:55:00,24.22,24.24,24.22,24.22,14800.0,12.9711,12.9818,12.9711,12.9711,14800.0
2005-10-24 13:00:00,24.22,24.22,24.22,24.22,9600.0,12.9711,12.9711,12.9711,12.9711,9600.0
2005-10-24 13:05:00,24.22,24.23,24.21,24.23,47800.0,12.9711,12.9764,12.9657,12.9764,47800.0
2005-10-24 13:10:00,24.23,24.27,24.23,24.27,48600.0,12.9764,12.9978,12.9764,12.9978,48600.0
2005-10-24 13:15:00,24.26,24.27,24.25,24.25,25800.0,12.9925,12.9978,12.9871,12.9871,25800.0
2005-10-24 13:20:00,24.25,24.25,24.25,24.25,17800.0,12.9871,12.9871,12.9871,12.9871,17800.0
2005-10-24 13:25:00,24.25,24.25,24.25,24.25,51200.0,12.9871,12.9871,12.9871,12.9871,51200.0
2005-10-24 13:30:00,24.25,24.29,24.25,24.29,70600.0,12.9871,13.0085,12.9871,13.0085,70600.0
2005-10-24 13:35:00,24.29,24.3,24.29,24.3,15600.0,13.0085,13.0139,13.0085,13.0139,15600.0
2005-10-24 13:40:00,24.3,24.3,24.25,24.25,30400.0,13.0139,13.0139,12.9871,12.9871,30400.0
2005-10-24 13:45:00,24.25,24.26,24.24,24.24,15800.0,12.9871,12.9925,12.9818,12.9818,15800.0
2005-10-24 13:50:00,24.25,24.26,24.24,24.26,51800.0,12.9871,12.9925,12.9818,12.9925,51800.0
2005-10-24 13:55:00,24.27,24.3,24.27,24.3,25000.0,12.9978,13.0139,12.9978,13.0139,25000.0
2005-10-24 14:00:00,24.29,24.29,24.28,24.28,21800.0,13.0085,13.0085,13.0032,13.0032,21800.0
2005-10-24 14:05:00,24.28,24.28,24.27,24.28,16200.0,13.0032,13.0032,12.9978,13.0032,16200.0
2005-10-24 14:10:00,24.27,24.28,24.25,24.25,31000.0,12.9978,13.0032,12.9871,12.9871,31000.0
2005-10-24 14:15:00,24.26,24.26,24.25,24.25,18800.0,12.9925,12.9925,12.9871,12.9871,18800.0
2005-10-24 14:20:00,24.25,24.26,24.25,24.25,38000.0,12.9871,12.9925,12.9871,12.9871,38000.0
2005-10-24 14:25:00,24.25,24.25,24.25,24.25,93600.0,12.9871,12.9871,12.9871,12.9871,93600.0
2005-10-24 14:30:00,24.25,24.25,24.25,24.25,9000.0,12.9871,12.9871,12.9871,12.9871,9000.0
2005-10-24 14:35:00,24.25,24.25,24.25,24.25,101800.0,12.9871,12.9871,12.9871,12.9871,101800.0
2005-10-24 14:40:00,24.25,24.25,24.25,24.25,6800.0,12.9871,12.9871,12.9871,12.9871,6800.0
2005-10-24 14:45:00,24.25,24.25,24.25,24.25,16800.0,12.9871,12.9871,12.9871,12.9871,16800.0
2005-10-24 14:50:00,24.25,24.25,24.25,24.25,76000.0,12.9871,12.9871,12.9871,12.9871,76000.0
2005-10-24 14:55:00,24.25,24.26,24.25,24.26,182800.0,12.9871,12.9925,12.9871,12.9925,182800.0
2005-10-24 15:00:00,24.26,24.31,24.25,24.31,95400.0,12.9925,13.0193,12.9871,13.0193,95400.0
2005-10-24 15:05:00,24.3,24.3,24.28,24.28,18200.0,13.0139,13.0139,13.0032,13.0032,18200.0
2005-10-24 15:10:00,24.28,24.28,24.28,24.28,15200.0,13.0032,13.0032,13.0032,13.0032,15200.0
2005-10-24 15:15:00,24.28,24.29,24.28,24.29,67400.0,13.0032,13.0085,13.0032,13.0085,67400.0
2005-10-24 15:20:00,24.29,24.29,24.29,24.29,31400.0,13.0085,13.0085,13.0085,13.0085,31400.0
2005-10-24 15:25:00,24.29,24.29,24.29,24.29,25000.0,13.0085,13.0085,13.0085,13.0085,25000.0
2005-10-24 15:30:00,24.29,24.29,24.29,24.29,38000.0,13.0085,13.0085,13.0085,13.0085,38000.0
2005-10-24 15:35:00,24.29,24.3,24.29,24.3,46400.0,13.0085,13.0139,13.0085,13.0139,46400.0
2005-10-24 15:40:00,24.3,24.32,24.3,24.31,47000.0,13.0139,13.0246,13.0139,13.0193,47000.0
2005-10-24 15:45:00,24.31,24.32,24.31,24.32,59800.0,13.0193,13.0246,13.0193,13.0246,59800.0
2005-10-24 15:50:00,24.32,24.36,24.32,24.35,101200.0,13.0246,13.046,13.0246,13.0407,101200.0
2005-10-24 15:55:00,24.35,24.38,24.35,24.36,122000.0,13.0407,13.0567,13.0407,13.046,122000.0
2005-10-25 09:30:00,24.37,24.37,24.28,24.28,48800.0,13.0514,13.0514,13.0032,13.0032,48800.0
2005-10-25 09:35:00,24.28,24.34,24.25,24.29,10800.0,13.0032,13.0353,12.9871,13.0085,10800.0
2005-10-25 09:40:00,24.3,24.36,24.25,24.25,45600.0,13.0139,13.046,12.9871,12.9871,45600.0
2005-10-25 09:45:00,24.26,24.33,24.25,24.3,64400.0,12.9925,13.03,12.9871,13.0139,64400.0
2005-10-25 09:50:00,24.3,24.33,24.23,24.23,34600.0,13.0139,13.03,12.9764,12.9764,34600.0
2005-10-25 09:55:00,24.24,24.31,24.21,24.31,59600.0,12.9818,13.0193,12.9657,13.0193,59600.0
2005-10-25 10:00:00,24.29,24.29,24.23,24.25,29600.0,13.0085,13.0085,12.9764,12.9871,29600.0
2005-10-25 10:05:00,24.23,24.31,24.23,24.31,52200.0,12.9764,13.0193,12.9764,13.0193,52200.0
2005-10-25 10:10:00,24.32,24.37,24.32,24.36,34600.0,13.0246,13.0514,13.0246,13.046,34600.0
2005-10-25 10:15:00,24.35,24.35,24.3,24.3,23800.0,13.0407,13.0407,13.0139,13.0139,23800.0
2005-10-25 10:20:00,24.3,24.32,24.29,24.32,19200.0,13.0139,13.0246,13.0085,13.0246,19200.0
2005-10-25 10:25:00,24.34,24.43,24.34,24.42,40000.0,13.0353,13.0835,13.0353,13.0782,40000.0
2005-10-25 10:30:00,24.43,24.43,24.38,24.39,48000.0,13.0835,13.0835,13.0567,13.0621,48000.0
2005-10-25 10:35:00,24.38,24.42,24.38,24.42,25600.0,13.0567,13.0782,13.0567,13.0782,25600.0
2005-10-25 10:40:00,24.42,24.45,24.41,24.44,40600.0,13.0782,13.0942,13.0728,13.0889,40600.0
2005-10-25 10:45:00,24.44,24.46,24.44,24.46,55600.0,13.0889,13.0996,13.0889,13.0996,55600.0
2005-10-25 10:50:00,24.45,24.46,24.44,24.44,15800.0,13.0942,13.0996,13.0889,13.0889,15800.0
2005-10-25 10:55:00,24.44,24.44,24.41,24.41,13400.0,13.0889,13.0889,13.0728,13.0728,13400.0
2005-10-25 11:00:00,24.41,24.45,24.41,24.45,50600.0,13.0728,13.0942,13.0728,13.0942,50600.0
2005-10-25 11:05:00,24.45,24.46,24.43,24.43,58400.0,13.0942,13.0996,13.0835,13.0835,58400.0
2005-10-25 11:10:00,24.43,24.43,24.4,24.4,46600.0,13.0835,13.0835,13.0675,13.0675,46600.0
2005-10-25 11:15:00,24.4,24.42,24.4,24.41,43000.0,13.0675,13.0782,13.0675,13.0728,43000.0
2005-10-25 11:20:00,24.4,24.4,24.38,24.38,22400.0,13.0675,13.0675,13.0567,13.0567,22400.0
2005-10-25 11:25:00,24.39,24.42,24.37,24.37,46000.0,13.0621,13.0782,13.0514,13.0514,46000.0
2005-10-25 11:30:00,24.38,24.38,24.35,24.37,35400.0,13.0567,13.0567,13.0407,13.0514,35400.0
2005-10-25 11:35:00,24.37,24.38,24.36,24.38,22200.0,13.0514,13.0567,13.046,13.0567,22200.0
2005-10-25 11:40:00,24.38,24.4,24.38,24.38,15400.0,13.0567,13.0675,13.0567,13.0567,15400.0
2005-10-25 11:45:00,24.39,24.4,24.35,24.36,36400.0,13.0621,13.0675,13.0407,13.046,36400.0
2005-10-25 11:50:00,24.35,24.35,24.31,24.34,51800.0,13.0407,13.0407,13.0193,13.0353,51800.0
2005-10-25 11:55:00,24.34,24.35,24.33,24.33,31600.0,13.0353,13.0407,13.03,13.03,31600.0
2005-10-25 12:00:00,24.33,24.33,24.32,24.33,35600.0,13.03,13.03,13.0246,13.03,35600.0
2005-10-25 12:05:00,24.33,24.33,24.31,24.32,19600.0,13.03,13.03,13.0193,13.0246,19600.0
2005-10-25 12:10:00,24.3,24.31,24.28,24.29,44600.0,13.0139,13.0193,13.0032,13.0085,44600.0
2005-10-25 12:15:00,24.29,24.29,24.28,24.29,38800.0,13.0085,13.0085,13.0032,13.0085,38800.0
2005-10-25 12:20:00,24.29,24.3,24.26,24.26,48800.0,13.0085,13.0139,12.9925,12.9925,48800.0
2005-10-25 12:25:00,24.26,24.27,24.25,24.27,13600.0,12.9925,12.9978,12.9871,12.9978,13600.0
2005-10-25 12:30:00,24.27,24.29,24.27,24.27,24800.0,12.9978,13.0085,12.9978,12.9978,24800.0
2005-10-25 12:35:00,24.28,24.29,24.26,24.26,9200.0,13.0032,13.0085,12.9925,12.9925,9200.0
2005-10-25 12:40:00,24.26,24.28,24.26,24.27,36200.0,12.9925,13.0032,12.9925,12.9978,36200.0
2005-10-25 12:45:00,24.28,24.3,24.27,24.3,31400.0,13.0032,13.0139,12.9978,13.0139,31400.0
2005-10-25 12:50:00,24.3,24.3,24.29,24.3,31200.0,13.0139,13.0139,13.0085,13.0139,31200.0
2005-10-25 12:55:00,24.29,24.33,24.29,24.33,31200.0,13.0085,13.03,13.0085,13.03,31200.0
2005-10-25 13:00:00,24.31,24.33,24.3,24.3,8200.0,13.0193,13.03,13.0139,13.0139,8200.0
2005-10-25 13:05:00,24.3,24.3,24.26,24.27,17000.0,13.0139,13.0139,12.9925,12.9978,17000.0
2005-10-25 13:10:00,24.26,24.29,24.26,24.28,16800.0,12.9925,13.0085,12.9925,13.0032,16800.0
2005-10-25 13:15:00,24.29,24.31,24.29,24.31,7400.0,13.0085,13.0193,13.0085,13.0193,7400.0
2005-10-25 13:20:00,24.31,24.32,24.3,24.32,7600.0,13.0193,13.0246,13.0139,13.0246,7600.0
2005-10-25 13:25:00,24.32,24.32,24.3,24.31,13800.0,13.0246,13.0246,13.0139,13.0193,13800.0
2005-10-25 13:30:00,24.31,24.31,24.27,24.28,32600.0,13.0193,13.0193,12.9978,13.0032,32600.0
2005-10-25 13:35:00,24.27,24.27,24.25,24.25,13400.0,12.9978,12.9978,12.9871,12.9871,13400.0
2005-10-25 13:40:00,24.25,24.25,24.2,24.21,26000.0,12.9871,12.9871,12.9603,12.9657,26000.0
2005-10-25 13:45:00,24.21,24.23,24.21,24.22,4200.0,12.9657,12.9764,12.9657,12.9711,4200.0
2005-10-25 13:50:00,24.23,24.23,24.22,24.22,10200.0,12.9764,12.9764,12.9711,12.9711,10200.0
2005-10-25 13:55:00,24.22,24.22,24.2,24.21,9400.0,12.9711,12.9711,12.9603,12.9657,9400.0
2005-10-25 14:00:00,24.19,24.2,24.18,24.2,10400.0,12.955,12.9603,12.9496,12.9603,10400.0
2005-10-25 14:05:00,24.2,24.2,24.16,24.18,20000.0,12.9603,12.9603,12.9389,12.9496,20000.0
2005-10-25 14:10:00,24.18,24.22,24.17,24.22,13200.0,12.9496,12.9711,12.9443,12.9711,13200.0
2005-10-25 14:15:00,24.21,24.23,24.21,24.23,12000.0,12.9657,12.9764,12.9657,12.9764,12000.0
2005-10-25 14:20:00,24.25,24.25,24.18,24.19,11600.0,12.9871,12.9871,12.9496,12.955,11600.0
2005-10-25 14:25:00,24.19,24.2,24.18,24.2,18400.0,12.955,12.9603,12.9496,12.9603,18400.0
2005-10-25 14:30:00,24.18,24.22,24.18,24.21,16800.0,12.9496,12.9711,12.9496,12.9657,16800.0
2005-10-25 14:35:00,24.21,24.25,24.2,24.24,26200.0,12.9657,12.9871,12.9603,12.9818,26200.0
2005-10-25 14:40:00,24.25,24.25,24.21,24.21,7400.0,12.9871,12.9871,12.9657,12.9657,7400.0
2005-10-25 14:45:00,24.23,24.23,24.21,24.22,22600.0,12.9764,12.9764,12.9657,12.9711,22600.0
2005-10-25 14:50:00,24.23,24.25,24.23,24.24,45000.0,12.9764,12.9871,12.9764,12.9818,45000.0
2005-10-25 14:55:00,24.24,24.24,24.19,24.22,31000.0,12.9818,12.9818,12.955,12.9711,31000.0
2005-10-25 15:00:00,24.22,24.22,24.2,24.22,39600.0,12.9711,12.9711,12.9603,12.9711,39600.0
2005-10-25 15:05:00,24.21,24.22,24.18,24.19,22600.0,12.9657,12.9711,12.9496,12.955,22600.0
2005-10-25 15:10:00,24.18,24.21,24.18,24.18,20600.0,12.9496,12.9657,12.9496,12.9496,20600.0
2005-10-25 15:15:00,24.18,24.18,24.15,24.16,22400.0,12.9496,12.9496,12.9336,12.9389,22400.0
2005-10-25 15:20:00,24.16,24.18,24.16,24.18,14600.0,12.9389,12.9496,12.9389,12.9496,14600.0
2005-10-25 15:25:00,24.18,24.23,24.18,24.23,32600.0,12.9496,12.9764,12.9496,12.9764,32600.0
2005-10-25 15:30:00,24.23,24.24,24.23,24.24,24800.0,12.9764,12.9818,12.9764,12.9818,24800.0
2005-10-25 15:35:00,24.24,24.25,24.23,24.25,14400.0,12.9818,12.9871,12.9764,12.9871,14400.0
2005-10-25 15:40:00,24.28,24.31,24.25,24.3,37200.0,13.0032,13.0193,12.9871,13.0139,37200.0
2005-10-25 15:45:00,24.3,24.35,24.3,24.34,33800.0,13.0139,13.0407,13.0139,13.0353,33800.0
2005-10-25 15:50:00,24.34,24.34,24.3,24.31,47800.0,13.0353,13.0353,13.0139,13.0193,47800.0
2005-10-25 15:55:00,24.31,24.31,24.29,24.29,51400.0,13.0193,13.0193,13.0085,13.0085,51400.0
2005-10-26 09:30:00,24.25,24.34,24.2,24.34,22600.0,12.9871,13.0353,12.9603,13.0353,22600.0
2005-10-26 09:35:00,24.33,24.33,24.29,24.3,25600.0,13.03,13.03,13.0085,13.0139,25600.0
2005-10-26 09:40:00,24.32,24.35,24.32,24.35,30800.0,13.0246,13.0407,13.0246,13.0407,30800.0
2005-10-26 09:45:00,24.36,24.39,24.36,24.37,49200.0,13.046,13.0621,13.046,13.0514,49200.0
2005-10-26 09:50:00,24.36,24.38,24.35,24.36,34600.0,13.046,13.0567,13.0407,13.046,34600.0
2005-10-26 09:55:00,24.35,24.37,24.3,24.3,40600.0,13.0407,13.0514,13.0139,13.0139,40600.0
2005-10-26 10:00:00,24.32,24.36,24.31,24.36,103200.0,13.0246,13.046,13.0193,13.046,103200.0
2005-10-26 10:05:00,24.36,24.42,24.36,24.42,34600.0,13.046,13.0782,13.046,13.0782,34600.0
2005-10-26 10:10:00,24.42,24.48,24.42,24.48,45200.0,13.0782,13.1103,13.0782,13.1103,45200.0
2005-10-26 10:15:00,24.5,24.54,24.5,24.5,71000.0,13.121,13.1424,13.121,13.121,71000.0
2005-10-26 10:20:00,24.5,24.55,24.5,24.55,55800.0,13.121,13.1478,13.121,13.1478,55800.0
2005-10-26 10:25:00,24.55,24.58,24.55,24.58,48200.0,13.1478,13.1639,13.1478,13.1639,48200.0
2005-10-26 10:30:00,24.58,24.58,24.53,24.54,43600.0,13.1639,13.1639,13.1371,13.1424,43600.0
2005-10-26 10:35:00,24.53,24.53,24.48,24.48,55200.0,13.1371,13.1371,13.1103,13.1103,55200.0
2005-10-26 10:40:00,24.46,24.46,24.45,24.46,33000.0,13.0996,13.0996,13.0942,13.0996,33000.0
2005-10-26 10:45:00,24.46,24.5,24.45,24.5,39600.0,13.0996,13.121,13.0942,13.121,39600.0
2005-10-26 10:50:00,24.5,24.52,24.49,24.5,44400.0,13.121,13.1317,13.1157,13.121,44400.0
2005-10-26 10:55:00,24.49,24.49,24.47,24.48,12600.0,13.1157,13.1157,13.1049,13.1103,12600.0
2005-10-26 11:00:00,24.46,24.46,24.43,24.46,29800.0,13.0996,13.0996,13.0835,13.0996,29800.0
2005-10-26 11:05:00,24.46,24.48,24.46,24.48,31600.0,13.0996,13.1103,13.0996,13.1103,31600.0
2005-10-26 11:10:00,24.48,24.5,24.48,24.48,23200.0,13.1103,13.121,13.1103,13.1103,23200.0
2005-10-26 11:15:00,24.48,24.48,24.46,24.47,10400.0,13.1103,13.1103,13.0996,13.1049,10400.0
2005-10-26 11:20:00,24.47,24.47,24.45,24.45,20000.0,13.1049,13.1049,13.0942,13.0942,20000.0
2005-10-26 11:25:00,24.45,24.54,24.45,24.52,70000.0,13.0942,13.1424,13.0942,13.1317,70000.0
2005-10-26 11:30:00,24.52,24.52,24.5,24.5,33200.0,13.1317,13.1317,13.121,13.121,33200.0
2005-10-26 11:35:00,24.52,24.55,24.52,24.53,41800.0,13.1317,13.1478,13.1317,13.1371,41800.0
2005-10-26 11:40:00,24.53,24.56,24.53,24.54,25200.0,13.1371,13.1531,13.1371,13.1424,25200.0
2005-10-26 11:45:00,24.54,24.54,24.52,24.53,24400.0,13.1424,13.1424,13.1317,13.1371,24400.0
2005-10-26 11:50:00,24.53,24.53,24.46,24.46,30200.0,13.1371,13.1371,13.0996,13.0996,30200.0
2005-10-26 11:55:00,24.46,24.47,24.43,24.47,29600.0,13.0996,13.1049,13.0835,13.1049,29600.0
2005-10-26 12:00:00,24.47,24.47,24.42,24.42,14200.0,13.1049,13.1049,13.0782,13.0782,14200.0
2005-10-26 12:05:00,24.42,24.45,24.42,24.43,10800.0,13.0782,13.0942,13.0782,13.0835,10800.0
2005-10-26 12:10:00,24.43,24.43,24.39,24.41,16800.0,13.0835,13.0835,13.0621,13.0728,16800.0
2005-10-26 12:15:00,24.41,24.42,22.92,22.92,81400.0,13.0728,13.0782,12.2748,12.2748,81400.0
2005-10-26 12:20:00,24.42,24.43,24.4,24.43,93400.0,13.0782,13.0835,13.0675,13.0835,93400.0
2005-10-26 12:25:00,24.43,24.43,24.42,24.43,9000.0,13.0835,13.0835,13.0782,13.0835,9000.0
2005-10-26 12:30:00,24.43,24.47,24.43,24.45,24800.0,13.0835,13.1049,13.0835,13.0942,24800.0
2005-10-26 12:35:00,24.45,24.46,24.45,24.45,21600.0,13.0942,13.0996,13.0942,13.0942,21600.0
2005-10-26 12:40:00,24.45,24.46,24.43,24.43,43800.0,13.0942,13.0996,13.0835,13.0835,43800.0
2005-10-26 12:45:00,24.42,24.45,24.42,24.44,47400.0,13.0782,13.0942,13.0782,13.0889,47400.0
2005-10-26 12:50:00,24.44,24.46,24.44,24.46,8600.0,13.0889,13.0996,13.0889,13.0996,8600.0
2005-10-26 12:55:00,24.45,24.46,24.45,24.46,105000.0,13.0942,13.0996,13.0942,13.0996,105000.0
2005-10-26 13:00:00,24.45,24.47,24.43,24.44,37600.0,13.0942,13.1049,13.0835,13.0889,37600.0
2005-10-26 13:05:00,24.45,24.46,24.43,24.44,35200.0,13.0942,13.0996,13.0835,13.0889,35200.0
2005-10-26 13:10:00,24.45,24.47,24.45,24.46,60600.0,13.0942,13.1049,13.0942,13.0996,60600.0
2005-10-26 13:15:00,24.46,24.47,24.45,24.45,81800.0,13.0996,13.1049,13.0942,13.0942,81800.0
2005-10-26 13:20:00,24.45,24.45,24.42,24.43,36200.0,13.0942,13.0942,13.0782,13.0835,36200.0
2005-10-26 13:25:00,24.43,24.46,24.42,24.46,51800.0,13.0835,13.0996,13.0782,13.0996,51800.0
2005-10-26 13:30:00,24.45,24.46,24.43,24.43,15600.0,13.0942,13.0996,13.0835,13.0835,15600.0
2005-10-26 13:35:00,24.43,24.43,24.41,24.41,12000.0,13.0835,13.0835,13.0728,13.0728,12000.0
2005-10-26 13:40:00,24.4,24.41,24.36,24.39,65600.0,13.0675,13.0728,13.046,13.0621,65600.0
2005-10-26 13:45:00,24.39,24.41,24.36,24.36,41800.0,13.0621,13.0728,13.046,13.046,41800.0
2005-10-26 13:50:00,24.36,24.42,24.35,24.41,45000.0,13.046,13.0782,13.0407,13.0728,45000.0
2005-10-26 13:55:00,24.41,24.47,24.41,24.46,45200.0,13.0728,13.1049,13.0728,13.0996,45200.0
2005-10-26 14:00:00,24.45,24.49,24.45,24.49,27800.0,13.0942,13.1157,13.0942,13.1157,27800.0
2005-10-26 14:05:00,24.49,24.49,24.45,24.46,14000.0,13.1157,13.1157,13.0942,13.0996,14000.0
2005-10-26 14:10:00,24.45,24.46,24.43,24.44,26800.0,13.0942,13.0996,13.0835,13.0889,26800.0
2005-10-26 14:15:00,24.45,24.45,24.41,24.43,18200.0,13.0942,13.0942,13.0728,13.0835,18200.0
2005-10-26 14:20:00,24.43,24.47,24.43,24.46,21600.0,13.0835,13.1049,13.0835,13.0996,21600.0
2005-10-26 14:25:00,24.43,24.45,24.42,24.42,198200.0,13.0835,13.0942,13.0782,13.0782,198200.0
2005-10-26 14:30:00,24.42,24.43,24.41,24.43,32000.0,13.0782,13.0835,13.0728,13.0835,32000.0
2005-10-26 14:35:00,24.42,24.43,24.41,24.43,64200.0,13.0782,13.0835,13.0728,13.0835,64200.0
2005-10-26 14:40:00,24.42,24.43,24.4,24.43,18800.0,13.0782,13.0835,13.0675,13.0835,18800.0
2005-10-26 14:45:00,24.43,24.43,24.4,24.41,18000.0,13.0835,13.0835,13.0675,13.0728,18000.0
2005-10-26 14:50:00,24.41,24.42,24.4,24.42,16200.0,13.0728,13.0782,13.0675,13.0782,16200.0
2005-10-26 14:55:00,24.42,24.45,24.41,24.42,16200.0,13.0782,13.0942,13.0728,13.0782,16200.0
2005-10-26 15:00:00,24.43,24.46,24.41,24.45,27600.0,13.0835,13.0996,13.0728,13.0942,27600.0
2005-10-26 15:05:00,24.45,24.47,24.43,24.46,25000.0,13.0942,13.1049,13.0835,13.0996,25000.0
2005-10-26 15:10:00,24.45,24.45,24.43,24.45,124600.0,13.0942,13.0942,13.0835,13.0942,124600.0
2005-10-26 15:15:00,24.44,24.47,24.44,24.47,14200.0,13.0889,13.1049,13.0889,13.1049,14200.0
2005-10-26 15:20:00,24.46,24.47,24.43,24.45,29200.0,13.0996,13.1049,13.0835,13.0942,29200.0
2005-10-26 15:25:00,24.45,24.46,24.44,24.46,36400.0,13.0942,13.0996,13.0889,13.0996,36400.0
2005-10-26 15:30:00,24.46,24.46,24.45,24.45,41600.0,13.0996,13.0996,13.0942,13.0942,41600.0
2005-10-26 15:35:00,24.45,24.45,24.41,24.41,56600.0,13.0942,13.0942,13.0728,13.0728,56600.0
2005-10-26 15:40:00,24.41,24.41,24.4,24.4,72200.0,13.0728,13.0728,13.0675,13.0675,72200.0
2005-10-26 15:45:00,24.4,24.43,24.38,24.4,33400.0,13.0675,13.0835,13.0567,13.0675,33400.0
2005-10-26 15:50:00,24.4,24.42,24.4,24.42,75600.0,13.0675,13.0782,13.0675,13.0782,75600.0
2005-10-26 15:55:00,24.41,24.42,24.38,24.39,48200.0,13.0728,13.0782,13.0567,13.0621,48200.0
2005-10-27 09:30:00,24.33,24.33,24.28,24.29,52000.0,13.03,13.03,13.0032,13.0085,52000.0
2005-10-27 09:35:00,24.3,24.35,24.28,24.28,36800.0,13.0139,13.0407,13.0032,13.0032,36800.0
2005-10-27 09:40:00,24.28,24.28,24.21,24.21,39800.0,13.0032,13.0032,12.9657,12.9657,39800.0
2005-10-27 09:45:00,24.21,24.21,24.19,24.2,12600.0,12.9657,12.9657,12.955,12.9603,12600.0
2005-10-27 09:50:00,24.21,24.21,24.11,24.13,56200.0,12.9657,12.9657,12.9121,12.9229,56200.0
2005-10-27 09:55:00,24.13,24.18,24.13,24.17,62400.0,12.9229,12.9496,12.9229,12.9443,62400.0
2005-10-27 10:00:00,24.17,24.18,24.08,24.11,55000.0,12.9443,12.9496,12.8961,12.9121,55000.0
2005-10-27 10:05:00,24.12,24.19,24.12,24.17,74800.0,12.9175,12.955,12.9175,12.9443,74800.0
2005-10-27 10:10:00,24.18,24.18,24.17,24.17,40200.0,12.9496,12.9496,12.9443,12.9443,40200.0
2005-10-27 10:15:00,24.17,24.25,24.16,24.24,65200.0,12.9443,12.9871,12.9389,12.9818,65200.0
2005-10-27 10:20:00,24.24,24.25,24.22,24.25,92600.0,12.9818,12.9871,12.9711,12.9871,92600.0
2005-10-27 10:25:00,24.25,24.26,24.24,24.25,32200.0,12.9871,12.9925,12.9818,12.9871,32200.0
2005-10-27 10:30:00,24.26,24.28,24.25,24.27,34800.0,12.9925,13.0032,12.9871,12.9978,34800.0
2005-10-27 10:35:00,24.27,24.27,24.22,24.23,104600.0,12.9978,12.9978,12.9711,12.9764,104600.0
2005-10-27 10:40:00,24.23,24.26,24.23,24.26,94600.0,12.9764,12.9925,12.9764,12.9925,94600.0
2005-10-27 10:45:00,24.25,24.26,24.25,24.25,35400.0,12.9871,12.9925,12.9871,12.9871,35400.0
2005-10-27 10:50:00,24.26,24.29,24.26,24.29,48800.0,12.9925,13.0085,12.9925,13.0085,48800.0
2005-10-27 10:55:00,24.3,24.3,24.28,24.29,44400.0,13.0139,13.0139,13.0032,13.0085,44400.0
2005-10-27 11:00:00,24.29,24.3,24.29,24.3,23800.0,13.0085,13.0139,13.0085,13.0139,23800.0
2005-10-27 11:05:00,24.29,24.31,24.29,24.29,84600.0,13.0085,13.0193,13.0085,13.0085,84600.0
2005-10-27 11:10:00,24.3,24.31,24.24,24.25,64400.0,13.0139,13.0193,12.9818,12.9871,64400.0
2005-10-27 11:15:00,24.25,24.29,24.25,24.29,64000.0,12.9871,13.0085,12.9871,13.0085,64000.0
2005-10-27 11:20:00,24.28,24.33,24.28,24.31,61800.0,13.0032,13.03,13.0032,13.0193,61800.0
2005-10-27 11:25:00,24.31,24.31,24.31,24.31,47000.0,13.0193,13.0193,13.0193,13.0193,47000.0
2005-10-27 11:30:00,24.31,24.31,24.27,24.28,27000.0,13.0193,13.0193,12.9978,13.0032,27000.0
2005-10-27 11:35:00,24.28,24.29,24.28,24.29,16000.0,13.0032,13.0085,13.0032,13.0085,16000.0
2005-10-27 11:40:00,24.28,24.29,24.28,24.28,33200.0,13.0032,13.0085,13.0032,13.0032,33200.0
2005-10-27 11:45:00,24.28,24.29,24.28,24.28,10800.0,13.0032,13.0085,13.0032,13.0032,10800.0
2005-10-27 11:50:00,24.28,24.28,24.27,24.27,24000.0,13.0032,13.0032,12.9978,12.9978,24000.0
2005-10-27 11:55:00,24.27,24.27,24.25,24.26,104000.0,12.9978,12.9978,12.9871,12.9925,104000.0
2005-10-27 12:00:00,24.27,24.29,24.27,24.28,34200.0,12.9978,13.0085,12.9978,13.0032,34200.0
2005-10-27 12:05:00,24.28,24.31,24.28,24.31,33400.0,13.0032,13.0193,13.0032,13.0193,33400.0
2005-10-27 12:10:00,24.31,24.31,24.29,24.3,44800.0,13.0193,13.0193,13.0085,13.0139,44800.0
2005-10-27 12:15:00,24.3,24.31,24.3,24.31,34800.0,13.0139,13.0193,13.0139,13.0193,34800.0
2005-10-27 12:20:00,24.31,24.33,24.3,24.32,49200.0,13.0193,13.03,13.0139,13.0246,49200.0
2005-10-27 12:25:00,24.31,24.32,24.3,24.3,9000.0,13.0193,13.0246,13.0139,13.0139,9000.0
2005-10-27 12:30:00,24.3,24.3,24.29,24.3,17400.0,13.0139,13.0139,13.0085,13.0139,17400.0
2005-10-27 12:35:00,24.3,24.3,24.29,24.3,9400.0,13.0139,13.0139,13.0085,13.0139,9400.0
2005-10-27 12:40:00,24.3,24.3,24.28,24.28,43600.0,13.0139,13.0139,13.0032,13.0032,43600.0
2005-10-27 12:45:00,24.29,24.29,24.28,24.28,19600.0,13.0085,13.0085,13.0032,13.0032,19600.0
2005-10-27 12:50:00,24.28,24.28,24.28,24.28,67600.0,13.0032,13.0032,13.0032,13.0032,67600.0
2005-10-27 12:55:00,24.28,24.3,24.28,24.3,17200.0,13.0032,13.0139,13.0032,13.0139,17200.0
2005-10-27 13:00:00,24.3,24.3,24.29,24.3,5600.0,13.0139,13.0139,13.0085,13.0139,5600.0
2005-10-27 13:05:00,24.29,24.3,24.28,24.28,4800.0,13.0085,13.0139,13.0032,13.0032,4800.0
2005-10-27 13:10:00,24.28,24.29,24.27,24.27,57000.0,13.0032,13.0085,12.9978,12.9978,57000.0
2005-10-27 13:15:00,24.27,24.28,24.25,24.25,30400.0,12.9978,13.0032,12.9871,12.9871,30400.0
2005-10-27 13:20:00,24.25,24.25,24.21,24.24,20200.0,12.9871,12.9871,12.9657,12.9818,20200.0
2005-10-27 13:25:00,24.23,24.25,24.23,24.25,18800.0,12.9764,12.9871,12.9764,12.9871,18800.0
2005-10-27 13:30:00,24.23,24.24,24.23,24.23,21200.0,12.9764,12.9818,12.9764,12.9764,21200.0
2005-10-27 13:35:00,24.23,24.24,24.23,24.24,13400.0,12.9764,12.9818,12.9764,12.9818,13400.0
2005-10-27 13:40:00,24.23,24.25,24.23,24.25,21400.0,12.9764,12.9871,12.9764,12.9871,21400.0
2005-10-27 13:45:00,24.25,24.28,24.23,24.28,39400.0,12.9871,13.0032,12.9764,13.0032,39400.0
2005-10-27 13:50:00,24.28,24.31,24.26,24.27,87800.0,13.0032,13.0193,12.9925,12.9978,87800.0
2005-10-27 13:55:00,24.27,24.29,24.26,24.29,42800.0,12.9978,13.0085,12.9925,13.0085,42800.0
2005-10-27 14:00:00,24.29,24.31,24.29,24.31,35800.0,13.0085,13.0193,13.0085,13.0193,35800.0
2005-10-27 14:05:00,24.31,24.31,24.26,24.27,42600.0,13.0193,13.0193,12.9925,12.9978,42600.0
2005-10-27 14:10:00,24.26,24.3,24.26,24.29,29800.0,12.9925,13.0139,12.9925,13.0085,29800.0
2005-10-27 14:15:00,24.29,24.31,24.29,24.31,37000.0,13.0085,13.0193,13.0085,13.0193,37000.0
2005-10-27 14:20:00,24.32,24.32,24.3,24.3,12200.0,13.0246,13.0246,13.0139,13.0139,12200.0
2005-10-27 14:25:00,24.3,24.3,24.28,24.29,17000.0,13.0139,13.0139,13.0032,13.0085,17000.0
2005-10-27 14:30:00,24.29,24.3,24.28,24.3,28400.0,13.0085,13.0139,13.0032,13.0139,28400.0
2005-10-27 14:35:00,24.3,24.3,24.28,24.29,43800.0,13.0139,13.0139,13.0032,13.0085,43800.0
2005-10-27 14:40:00,24.29,24.29,24.29,24.29,8800.0,13.0085,13.0085,13.0085,13.0085,8800.0
2005-10-27 14:45:00,24.29,24.31,24.29,24.3,29200.0,13.0085,13.0193,13.0085,13.0139,29200.0
2005-10-27 14:50:00,24.31,24.31,24.29,24.29,40800.0,13.0193,13.0193,13.0085,13.0085,40800.0
2005-10-27 14:55:00,24.29,24.3,24.28,24.28,36800.0,13.0085,13.0139,13.0032,13.0032,36800.0
2005-10-27 15:00:00,24.28,24.28,24.25,24.25,13800.0,13.0032,13.0032,12.9871,12.9871,13800.0
2005-10-27 15:05:00,24.25,24.27,24.23,24.24,39800.0,12.9871,12.9978,12.9764,12.9818,39800.0
2005-10-27 15:10:00,24.25,24.27,24.23,24.24,29600.0,12.9871,12.9978,12.9764,12.9818,29600.0
2005-10-27 15:15:00,24.24,24.25,24.24,24.25,9600.0,12.9818,12.9871,12.9818,12.9871,9600.0
2005-10-27 15:20:00,24.24,24.24,24.23,24.23,156800.0,12.9818,12.9818,12.9764,12.9764,156800.0
2005-10-27 15:25:00,24.23,24.23,24.22,24.23,72400.0,12.9764,12.9764,12.9711,12.9764,72400.0
2005-10-27 15:30:00,24.22,24.23,24.22,24.23,26400.0,12.9711,12.9764,12.9711,12.9764,26400.0
2005-10-27 15:35:00,24.23,24.24,24.22,24.23,27000.0,12.9764,12.9818,12.9711,12.9764,27000.0
2005-10-27 15:40:00,24.22,24.23,24.22,24.23,21200.0,12.9711,12.9764,12.9711,12.9764,21200.0
2005-10-27 15:45:00,24.23,24.23,24.22,24.22,43600.0,12.9764,12.9764,12.9711,12.9711,43600.0
2005-10-27 15:50:00,24.22,24.23,24.18,24.18,51000.0,12.9711,12.9764,12.9496,12.9496,51000.0
2005-10-27 15:55:00,24.18,24.21,24.17,24.2,77200.0,12.9496,12.9657,12.9443,12.9603,77200.0
2005-10-28 09:30:00,24.28,24.29,24.23,24.23,37800.0,13.0032,13.0085,12.9764,12.9764,37800.0
2005-10-28 09:35:00,24.23,24.24,24.2,24.24,80000.0,12.9764,12.9818,12.9603,12.9818,80000.0
2005-10-28 09:40:00,24.23,24.28,24.21,24.21,51800.0,12.9764,13.0032,12.9657,12.9657,51800.0
2005-10-28 09:45:00,24.2,24.23,24.18,24.18,27000.0,12.9603,12.9764,12.9496,12.9496,27000.0
2005-10-28 09:50:00,24.21,24.25,24.2,24.25,60400.0,12.9657,12.9871,12.9603,12.9871,60400.0
2005-10-28 09:55:00,24.24,24.25,24.22,24.25,43400.0,12.9818,12.9871,12.9711,12.9871,43400.0
2005-10-28 10:00:00,24.25,24.29,24.24,24.29,303400.0,12.9871,13.0085,12.9818,13.0085,303400.0
2005-10-28 10:05:00,24.29,24.29,24.26,24.27,61400.0,13.0085,13.0085,12.9925,12.9978,61400.0
2005-10-28 10:10:00,24.26,24.34,24.25,24.32,152200.0,12.9925,13.0353,12.9871,13.0246,152200.0
2005-10-28 10:15:00,24.33,24.34,24.32,24.33,23800.0,13.03,13.0353,13.0246,13.03,23800.0
2005-10-28 10:20:00,24.33,24.35,24.32,24.34,22600.0,13.03,13.0407,13.0246,13.0353,22600.0
2005-10-28 10:25:00,24.35,24.37,24.34,24.34,31000.0,13.0407,13.0514,13.0353,13.0353,31000.0
2005-10-28 10:30:00,24.34,24.34,24.28,24.29,40000.0,13.0353,13.0353,13.0032,13.0085,40000.0
2005-10-28 10:35:00,24.28,24.3,24.28,24.29,29200.0,13.0032,13.0139,13.0032,13.0085,29200.0
2005-10-28 10:40:00,24.29,24.3,24.28,24.3,28800.0,13.0085,13.0139,13.0032,13.0139,28800.0
2005-10-28 10:45:00,24.29,24.3,24.29,24.3,25400.0,13.0085,13.0139,13.0085,13.0139,25400.0
2005-10-28 10:50:00,24.31,24.35,24.31,24.34,23000.0,13.0193,13.0407,13.0193,13.0353,23000.0
2005-10-28 10:55:00,24.33,24.33,24.32,24.33,19800.0,13.03,13.03,13.0246,13.03,19800.0
2005-10-28 11:00:00,24.33,24.34,24.33,24.34,21400.0,13.03,13.0353,13.03,13.0353,21400.0
2005-10-28 11:05:00,24.34,24.34,24.33,24.34,11200.0,13.0353,13.0353,13.03,13.0353,11200.0
2005-10-28 11:10:00,24.34,24.36,24.34,24.35,43000.0,13.0353,13.046,13.0353,13.0407,43000.0
2005-10-28 11:15:00,24.35,24.36,24.35,24.36,43600.0,13.0407,13.046,13.0407,13.046,43600.0
2005-10-28 11:20:00,24.36,24.36,24.34,24.34,37200.0,13.046,13.046,13.0353,13.0353,37200.0
2005-10-28 11:25:00,24.34,24.34,24.33,24.34,40200.0,13.0353,13.0353,13.03,13.0353,40200.0
2005-10-28 11:30:00,24.33,24.34,24.3,24.31,39200.0,13.03,13.0353,13.0139,13.0193,39200.0
2005-10-28 11:35:00,24.31,24.31,24.28,24.28,20200.0,13.0193,13.0193,13.0032,13.0032,20200.0
2005-10-28 11:40:00,24.28,24.29,24.28,24.28,45600.0,13.0032,13.0085,13.0032,13.0032,45600.0
2005-10-28 11:45:00,24.28,24.3,24.28,24.3,82200.0,13.0032,13.0139,13.0032,13.0139,82200.0
2005-10-28 11:50:00,24.3,24.3,24.29,24.29,36200.0,13.0139,13.0139,13.0085,13.0085,36200.0
2005-10-28 11:55:00,24.29,24.3,24.28,24.29,50200.0,13.0085,13.0139,13.0032,13.0085,50200.0
2005-10-28 12:00:00,24.29,24.3,24.29,24.3,29000.0,13.0085,13.0139,13.0085,13.0139,29000.0
2005-10-28 12:05:00,24.3,24.3,24.28,24.28,22200.0,13.0139,13.0139,13.0032,13.0032,22200.0
2005-10-28 12:10:00,24.28,24.28,24.27,24.28,29200.0,13.0032,13.0032,12.9978,13.0032,29200.0
2005-10-28 12:15:00,24.28,24.28,24.28,24.28,30200.0,13.0032,13.0032,13.0032,13.0032,30200.0
2005-10-28 12:20:00,24.28,24.29,24.27,24.28,26600.0,13.0032,13.0085,12.9978,13.0032,26600.0
2005-10-28 12:25:00,24.29,24.29,24.28,24.28,24400.0,13.0085,13.0085,13.0032,13.0032,24400.0
2005-10-28 12:30:00,24.28,24.28,24.27,24.27,44200.0,13.0032,13.0032,12.9978,12.9978,44200.0
2005-10-28 12:35:00,24.27,24.28,24.27,24.27,16200.0,12.9978,13.0032,12.9978,12.9978,16200.0
2005-10-28 12:40:00,24.26,24.27,24.26,24.26,149800.0,12.9925,12.9978,12.9925,12.9925,149800.0
2005-10-28 12:45:00,24.26,24.26,24.25,24.25,177200.0,12.9925,12.9925,12.9871,12.9871,177200.0
2005-10-28 12:50:00,24.25,24.25,24.24,24.25,147000.0,12.9871,12.9871,12.9818,12.9871,147000.0
2005-10-28 12:55:00,24.25,24.25,24.25,24.25,108600.0,12.9871,12.9871,12.9871,12.9871,108600.0
2005-10-28 13:00:00,24.25,24.25,24.25,24.25,22400.0,12.9871,12.9871,12.9871,12.9871,22400.0
2005-10-28 13:05:00,24.25,24.28,24.25,24.28,187400.0,12.9871,13.0032,12.9871,13.0032,187400.0
2005-10-28 13:10:00,24.28,24.28,24.27,24.27,21400.0,13.0032,13.0032,12.9978,12.9978,21400.0
2005-10-28 13:15:00,24.27,24.27,24.26,24.27,11200.0,12.9978,12.9978,12.9925,12.9978,11200.0
2005-10-28 13:20:00,24.26,24.27,24.25,24.27,178000.0,12.9925,12.9978,12.9871,12.9978,178000.0
2005-10-28 13:25:00,24.27,24.27,24.26,24.27,99000.0,12.9978,12.9978,12.9925,12.9978,99000.0
2005-10-28 13:30:00,24.27,24.28,24.27,24.27,26800.0,12.9978,13.0032,12.9978,12.9978,26800.0
2005-10-28 13:35:00,24.27,24.29,24.27,24.29,24000.0,12.9978,13.0085,12.9978,13.0085,24000.0
2005-10-28 13:40:00,24.29,24.29,24.27,24.28,14800.0,13.0085,13.0085,12.9978,13.0032,14800.0
2005-10-28 13:45:00,24.28,24.28,24.27,24.27,2600.0,13.0032,13.0032,12.9978,12.9978,2600.0
2005-10-28 13:50:00,24.27,24.27,24.26,24.27,6000.0,12.9978,12.9978,12.9925,12.9978,6000.0
2005-10-28 13:55:00,24.27,24.27,24.27,24.27,15800.0,12.9978,12.9978,12.9978,12.9978,15800.0
2005-10-28 14:00:00,24.27,24.32,24.27,24.32,33400.0,12.9978,13.0246,12.9978,13.0246,33400.0
2005-10-28 14:05:00,24.33,24.35,24.29,24.33,30000.0,13.03,13.0407,13.0085,13.03,30000.0
2005-10-28 14:10:00,24.33,24.34,24.32,24.33,10200.0,13.03,13.0353,13.0246,13.03,10200.0
2005-10-28 14:15:00,24.32,24.33,24.3,24.31,8800.0,13.0246,13.03,13.0139,13.0193,8800.0
2005-10-28 14:20:00,24.31,24.31,24.3,24.31,20000.0,13.0193,13.0193,13.0139,13.0193,20000.0
2005-10-28 14:25:00,24.31,24.31,24.3,24.3,24600.0,13.0193,13.0193,13.0139,13.0139,24600.0
2005-10-28 14:30:00,24.3,24.3,24.3,24.3,25400.0,13.0139,13.0139,13.0139,13.0139,25400.0
2005-10-28 14:35:00,24.3,24.3,24.3,24.3,13400.0,13.0139,13.0139,13.0139,13.0139,13400.0
2005-10-28 14:40:00,24.3,24.3,24.3,24.3,8200.0,13.0139,13.0139,13.0139,13.0139,8200.0
2005-10-28 14:45:00,24.3,24.3,24.27,24.27,50000.0,13.0139,13.0139,12.9978,12.9978,50000.0
2005-10-28 14:50:00,24.27,24.28,24.27,24.27,67400.0,12.9978,13.0032,12.9978,12.9978,67400.0
2005-10-28 14:55:00,24.27,24.28,24.27,24.28,46400.0,12.9978,13.0032,12.9978,13.0032,46400.0
2005-10-28 15:00:00,24.28,24.29,24.27,24.29,88400.0,13.0032,13.0085,12.9978,13.0085,88400.0
2005-10-28 15:05:00,24.29,24.29,24.28,24.29,18800.0,13.0085,13.0085,13.0032,13.0085,18800.0
2005-10-28 15:10:00,24.28,24.29,24.28,24.29,37200.0,13.0032,13.0085,13.0032,13.0085,37200.0
2005-10-28 15:15:00,24.28,24.29,24.28,24.28,25800.0,13.0032,13.0085,13.0032,13.0032,25800.0
2005-10-28 15:20:00,24.28,24.31,24.28,24.31,34600.0,13.0032,13.0193,13.0032,13.0193,34600.0
2005-10-28 15:25:00,24.3,24.31,24.3,24.31,140800.0,13.0139,13.0193,13.0139,13.0193,140800.0
2005-10-28 15:30:00,24.3,24.31,24.29,24.3,234000.0,13.0139,13.0193,13.0085,13.0139,234000.0
2005-10-28 15:35:00,24.3,24.3,24.3,24.3,37800.0,13.0139,13.0139,13.0139,13.0139,37800.0
2005-10-28 15:40:00,24.3,24.34,24.3,24.34,66400.0,13.0139,13.0353,13.0139,13.0353,66400.0
2005-10-28 15:45:00,24.33,24.34,24.32,24.34,264200.0,13.03,13.0353,13.0246,13.0353,264200.0
2005-10-28 15:50:00,24.34,24.34,24.34,24.34,42200.0,13.0353,13.0353,13.0353,13.0353,42200.0
2005-10-28 15:55:00,24.34,24.35,24.33,24.35,169600.0,13.0353,13.0407,13.03,13.0407,169600.0
2005-10-31 09:30:00,24.45,24.45,24.35,24.35,96000.0,13.0942,13.0942,13.0407,13.0407,96000.0
2005-10-31 09:35:00,24.34,24.36,24.24,24.25,90600.0,13.0353,13.046,12.9818,12.9871,90600.0
2005-10-31 09:40:00,24.25,24.25,24.13,24.13,55800.0,12.9871,12.9871,12.9229,12.9229,55800.0
2005-10-31 09:45:00,24.12,24.12,24.03,24.05,155000.0,12.9175,12.9175,12.8693,12.88,155000.0
2005-10-31 09:50:00,24.03,24.07,24.02,24.06,72600.0,12.8693,12.8907,12.8639,12.8854,72600.0
2005-10-31 09:55:00,24.05,24.19,24.04,24.15,49600.0,12.88,12.955,12.8747,12.9336,49600.0
2005-10-31 10:00:00,24.15,24.16,24.09,24.11,74600.0,12.9336,12.9389,12.9014,12.9121,74600.0
2005-10-31 10:05:00,24.09,24.14,24.08,24.13,74600.0,12.9014,12.9282,12.8961,12.9229,74600.0
2005-10-31 10:10:00,24.13,24.16,24.13,24.14,79000.0,12.9229,12.9389,12.9229,12.9282,79000.0
2005-10-31 10:15:00,24.13,24.14,24.09,24.13,62600.0,12.9229,12.9282,12.9014,12.9229,62600.0
2005-10-31 10:20:00,24.12,24.2,24.12,24.2,37400.0,12.9175,12.9603,12.9175,12.9603,37400.0
2005-10-31 10:25:00,24.2,24.21,24.1,24.1,74800.0,12.9603,12.9657,12.9068,12.9068,74800.0
2005-10-31 10:30:00,24.1,24.14,24.08,24.08,70200.0,12.9068,12.9282,12.8961,12.8961,70200.0
2005-10-31 10:35:00,24.09,24.11,24.05,24.05,84600.0,12.9014,12.9121,12.88,12.88,84600.0
2005-10-31 10:40:00,24.05,24.05,24.03,24.04,112200.0,12.88,12.88,12.8693,12.8747,112200.0
2005-10-31 10:45:00,24.04,24.05,24.02,24.05,46600.0,12.8747,12.88,12.8639,12.88,46600.0
2005-10-31 10:50:00,24.05,24.06,24.05,24.05,38200.0,12.88,12.8854,12.88,12.88,38200.0
2005-10-31 10:55:00,24.06,24.06,24.05,24.06,88000.0,12.8854,12.8854,12.88,12.8854,88000.0
2005-10-31 11:00:00,24.06,24.1,24.06,24.1,312000.0,12.8854,12.9068,12.8854,12.9068,312000.0
2005-10-31 11:05:00,24.1,24.15,24.1,24.15,98200.0,12.9068,12.9336,12.9068,12.9336,98200.0
2005-10-31 11:10:00,24.14,24.15,24.09,24.11,152400.0,12.9282,12.9336,12.9014,12.9121,152400.0
2005-10-31 11:15:00,24.11,24.11,24.08,24.09,118800.0,12.9121,12.9121,12.8961,12.9014,118800.0
2005-10-31 11:20:00,24.09,24.09,24.08,24.08,123000.0,12.9014,12.9014,12.8961,12.8961,123000.0
2005-10-31 11:25:00,24.08,24.09,24.06,24.08,62800.0,12.8961,12.9014,12.8854,12.8961,62800.0
2005-10-31 11:30:00,24.08,24.12,24.08,24.09,144000.0,12.8961,12.9175,12.8961,12.9014,144000.0
2005-10-31 11:35:00,24.09,24.09,24.07,24.08,19200.0,12.9014,12.9014,12.8907,12.8961,19200.0
2005-10-31 11:40:00,24.08,24.09,24.08,24.09,51800.0,12.8961,12.9014,12.8961,12.9014,51800.0
2005-10-31 11:45:00,24.09,24.11,24.08,24.11,45800.0,12.9014,12.9121,12.8961,12.9121,45800.0
2005-10-31 11:50:00,24.11,24.11,24.1,24.11,14400.0,12.9121,12.9121,12.9068,12.9121,14400.0
2005-10-31 11:55:00,24.11,24.11,24.09,24.1,40000.0,12.9121,12.9121,12.9014,12.9068,40000.0
2005-10-31 12:00:00,24.1,24.1,24.09,24.09,48400.0,12.9068,12.9068,12.9014,12.9014,48400.0
2005-10-31 12:05:00,24.09,24.11,24.09,24.11,56200.0,12.9014,12.9121,12.9014,12.9121,56200.0
2005-10-31 12:10:00,24.1,24.11,24.1,24.1,7800.0,12.9068,12.9121,12.9068,12.9068,7800.0
2005-10-31 12:15:00,24.1,24.11,24.07,24.09,42000.0,12.9068,12.9121,12.8907,12.9014,42000.0
2005-10-31 12:20:00,24.09,24.12,24.08,24.11,22000.0,12.9014,12.9175,12.8961,12.9121,22000.0
2005-10-31 12:25:00,24.12,24.12,24.11,24.11,18000.0,12.9175,12.9175,12.9121,12.9121,18000.0
2005-10-31 12:30:00,24.11,24.11,24.09,24.1,64000.0,12.9121,12.9121,12.9014,12.9068,64000.0
2005-10-31 12:35:00,24.1,24.1,24.09,24.1,15800.0,12.9068,12.9068,12.9014,12.9068,15800.0
2005-10-31 12:40:00,24.1,24.1,24.08,24.1,82000.0,12.9068,12.9068,12.8961,12.9068,82000.0
2005-10-31 12:45:00,24.1,24.1,24.09,24.1,24600.0,12.9068,12.9068,12.9014,12.9068,24600.0
2005-10-31 12:50:00,24.1,24.14,24.1,24.14,38000.0,12.9068,12.9282,12.9068,12.9282,38000.0
2005-10-31 12:55:00,24.14,24.14,24.14,24.14,17000.0,12.9282,12.9282,12.9282,12.9282,17000.0
2005-10-31 13:00:00,24.14,24.14,24.1,24.11,39000.0,12.9282,12.9282,12.9068,12.9121,39000.0
2005-10-31 13:05:00,24.11,24.11,24.1,24.1,33200.0,12.9121,12.9121,12.9068,12.9068,33200.0
2005-10-31 13:10:00,24.11,24.13,24.11,24.12,120400.0,12.9121,12.9229,12.9121,12.9175,120400.0
2005-10-31 13:15:00,24.13,24.15,24.13,24.13,86400.0,12.9229,12.9336,12.9229,12.9229,86400.0
2005-10-31 13:20:00,24.13,24.13,24.09,24.1,62200.0,12.9229,12.9229,12.9014,12.9068,62200.0
2005-10-31 13:25:00,24.1,24.11,24.1,24.1,37400.0,12.9068,12.9121,12.9068,12.9068,37400.0
2005-10-31 13:30:00,24.1,24.1,24.09,24.09,61600.0,12.9068,12.9068,12.9014,12.9014,61600.0
2005-10-31 13:35:00,24.09,24.09,24.06,24.09,25400.0,12.9014,12.9014,12.8854,12.9014,25400.0
2005-10-31 13:40:00,24.09,24.09,24.08,24.09,28000.0,12.9014,12.9014,12.8961,12.9014,28000.0
2005-10-31 13:45:00,24.09,24.09,24.08,24.08,13600.0,12.9014,12.9014,12.8961,12.8961,13600.0
2005-10-31 13:50:00,24.09,24.1,24.09,24.1,23800.0,12.9014,12.9068,12.9014,12.9068,23800.0
2005-10-31 13:55:00,24.1,24.14,24.1,24.13,69200.0,12.9068,12.9282,12.9068,12.9229,69200.0
2005-10-31 14:00:00,24.13,24.14,24.13,24.13,31400.0,12.9229,12.9282,12.9229,12.9229,31400.0
2005-10-31 14:05:00,24.13,24.15,24.13,24.15,27800.0,12.9229,12.9336,12.9229,12.9336,27800.0
2005-10-31 14:10:00,24.15,24.17,24.15,24.17,24200.0,12.9336,12.9443,12.9336,12.9443,24200.0
2005-10-31 14:15:00,24.17,24.18,24.11,24.13,184200.0,12.9443,12.9496,12.9121,12.9229,184200.0
2005-10-31 14:20:00,24.14,24.14,24.11,24.14,31200.0,12.9282,12.9282,12.9121,12.9282,31200.0
2005-10-31 14:25:00,24.14,24.16,24.13,24.16,18800.0,12.9282,12.9389,12.9229,12.9389,18800.0
2005-10-31 14:30:00,24.16,24.18,24.16,24.17,37600.0,12.9389,12.9496,12.9389,12.9443,37600.0
2005-10-31 14:35:00,24.18,24.19,24.17,24.18,61000.0,12.9496,12.955,12.9443,12.9496,61000.0
2005-10-31 14:40:00,24.18,24.2,24.18,24.18,22400.0,12.9496,12.9603,12.9496,12.9496,22400.0
2005-10-31 14:45:00,24.18,24.19,24.13,24.15,92800.0,12.9496,12.955,12.9229,12.9336,92800.0
2005-10-31 14:50:00,24.15,24.18,24.15,24.17,19600.0,12.9336,12.9496,12.9336,12.9443,19600.0
2005-10-31 14:55:00,24.18,24.18,24.15,24.18,37800.0,12.9496,12.9496,12.9336,12.9496,37800.0
2005-10-31 15:00:00,24.18,24.2,24.18,24.19,35600.0,12.9496,12.9603,12.9496,12.955,35600.0
2005-10-31 15:05:00,24.19,24.2,24.18,24.2,37800.0,12.955,12.9603,12.9496,12.9603,37800.0
2005-10-31 15:10:00,24.19,24.19,24.18,24.19,65800.0,12.955,12.955,12.9496,12.955,65800.0
2005-10-31 15:15:00,24.15,24.19,24.15,24.18,117200.0,12.9336,12.955,12.9336,12.9496,117200.0
2005-10-31 15:20:00,24.18,24.19,24.18,24.18,42200.0,12.9496,12.955,12.9496,12.9496,42200.0
2005-10-31 15:25:00,24.18,24.19,24.16,24.18,114400.0,12.9496,12.955,12.9389,12.9496,114400.0
2005-10-31 15:30:00,24.18,24.18,24.18,24.18,91000.0,12.9496,12.9496,12.9496,12.9496,91000.0
2005-10-31 15:35:00,24.18,24.23,24.18,24.22,79200.0,12.9496,12.9764,12.9496,12.9711,79200.0
2005-10-31 15:40:00,24.21,24.21,24.2,24.2,55600.0,12.9657,12.9657,12.9603,12.9603,55600.0
2005-10-31 15:45:00,24.2,24.2,24.15,24.15,70800.0,12.9603,12.9603,12.9336,12.9336,70800.0
2005-10-31 15:50:00,24.16,24.17,24.15,24.17,95800.0,12.9389,12.9443,12.9336,12.9443,95800.0
2005-10-31 15:55:00,24.17,24.17,24.13,24.14,128200.0,12.9443,12.9443,12.9229,12.9282,128200.0
2005-11-01 09:30:00,24.23,24.23,24.19,24.2,55600.0,12.9764,12.9764,12.955,12.9603,55600.0
2005-11-01 09:35:00,24.2,24.3,24.18,24.3,34800.0,12.9603,13.0139,12.9496,13.0139,34800.0
2005-11-01 09:40:00,24.29,24.31,24.18,24.18,39200.0,13.0085,13.0193,12.9496,12.9496,39200.0
2005-11-01 09:45:00,24.19,24.29,24.19,24.28,27400.0,12.955,13.0085,12.955,13.0032,27400.0
2005-11-01 09:50:00,24.28,24.28,24.22,24.22,29800.0,13.0032,13.0032,12.9711,12.9711,29800.0
2005-11-01 09:55:00,24.22,24.24,24.2,24.22,11800.0,12.9711,12.9818,12.9603,12.9711,11800.0
2005-11-01 10:00:00,24.22,24.22,24.18,24.2,17000.0,12.9711,12.9711,12.9496,12.9603,17000.0
2005-11-01 10:05:00,24.2,24.28,24.2,24.27,25800.0,12.9603,13.0032,12.9603,12.9978,25800.0
2005-11-01 10:10:00,24.27,24.27,24.25,24.25,23800.0,12.9978,12.9978,12.9871,12.9871,23800.0
2005-11-01 10:15:00,24.25,24.25,24.24,24.25,46400.0,12.9871,12.9871,12.9818,12.9871,46400.0
2005-11-01 10:20:00,24.24,24.25,24.2,24.24,78000.0,12.9818,12.9871,12.9603,12.9818,78000.0
2005-11-01 10:25:00,24.24,24.27,24.23,24.27,110200.0,12.9818,12.9978,12.9764,12.9978,110200.0
2005-11-01 10:30:00,24.27,24.3,24.27,24.3,49800.0,12.9978,13.0139,12.9978,13.0139,49800.0
2005-11-01 10:35:00,24.3,24.31,24.29,24.3,28400.0,13.0139,13.0193,13.0085,13.0139,28400.0
2005-11-01 10:40:00,24.31,24.33,24.3,24.3,62000.0,13.0193,13.03,13.0139,13.0139,62000.0
2005-11-01 10:45:00,24.3,24.31,24.28,24.29,35000.0,13.0139,13.0193,13.0032,13.0085,35000.0
2005-11-01 10:50:00,24.3,24.32,24.3,24.31,31000.0,13.0139,13.0246,13.0139,13.0193,31000.0
2005-11-01 10:55:00,24.31,24.31,24.31,24.31,26800.0,13.0193,13.0193,13.0193,13.0193,26800.0
2005-11-01 11:00:00,24.31,24.32,24.31,24.31,33000.0,13.0193,13.0246,13.0193,13.0193,33000.0
2005-11-01 11:05:00,24.31,24.32,24.29,24.29,15600.0,13.0193,13.0246,13.0085,13.0085,15600.0
2005-11-01 11:10:00,24.29,24.31,24.29,24.31,25800.0,13.0085,13.0193,13.0085,13.0193,25800.0
2005-11-01 11:15:00,24.3,24.3,24.29,24.3,37400.0,13.0139,13.0139,13.0085,13.0139,37400.0
2005-11-01 11:20:00,24.29,24.3,24.27,24.27,50200.0,13.0085,13.0139,12.9978,12.9978,50200.0
2005-11-01 11:25:00,24.27,24.3,24.27,24.3,189200.0,12.9978,13.0139,12.9978,13.0139,189200.0
2005-11-01 11:30:00,24.3,24.32,24.29,24.31,169400.0,13.0139,13.0246,13.0085,13.0193,169400.0
2005-11-01 11:35:00,24.31,24.31,24.3,24.31,44400.0,13.0193,13.0193,13.0139,13.0193,44400.0
2005-11-01 11:40:00,24.31,24.31,24.3,24.3,34400.0,13.0193,13.0193,13.0139,13.0139,34400.0
2005-11-01 11:45:00,24.31,24.35,24.31,24.34,44800.0,13.0193,13.0407,13.0193,13.0353,44800.0
2005-11-01 11:50:00,24.35,24.35,24.31,24.32,57600.0,13.0407,13.0407,13.0193,13.0246,57600.0
2005-11-01 11:55:00,24.32,24.32,24.3,24.31,42200.0,13.0246,13.0246,13.0139,13.0193,42200.0
2005-11-01 12:00:00,24.32,24.33,24.31,24.31,20800.0,13.0246,13.03,13.0193,13.0193,20800.0
2005-11-01 12:05:00,24.31,24.33,24.31,24.33,40800.0,13.0193,13.03,13.0193,13.03,40800.0
2005-11-01 12:10:00,24.32,24.33,24.31,24.32,29200.0,13.0246,13.03,13.0193,13.0246,29200.0
2005-11-01 12:15:00,24.32,24.32,24.31,24.32,23600.0,13.0246,13.0246,13.0193,13.0246,23600.0
2005-11-01 12:20:00,24.32,24.33,24.32,24.33,76800.0,13.0246,13.03,13.0246,13.03,76800.0
2005-11-01 12:25:00,24.34,24.36,24.34,24.36,24600.0,13.0353,13.046,13.0353,13.046,24600.0
2005-11-01 12:30:00,24.37,24.38,24.36,24.38,21400.0,13.0514,13.0567,13.046,13.0567,21400.0
2005-11-01 12:35:00,24.38,24.4,24.38,24.4,25000.0,13.0567,13.0675,13.0567,13.0675,25000.0
2005-11-01 12:40:00,24.4,24.41,24.4,24.41,33400.0,13.0675,13.0728,13.0675,13.0728,33400.0
2005-11-01 12:45:00,24.41,24.43,24.41,24.42,29600.0,13.0728,13.0835,13.0728,13.0782,29600.0
2005-11-01 12:50:00,24.42,24.42,24.41,24.41,15800.0,13.0782,13.0782,13.0728,13.0728,15800.0
2005-11-01 12:55:00,24.41,24.41,24.41,24.41,11000.0,13.0728,13.0728,13.0728,13.0728,11000.0
2005-11-01 13:00:00,24.42,24.43,24.42,24.43,31200.0,13.0782,13.0835,13.0782,13.0835,31200.0
2005-11-01 13:05:00,24.43,24.46,24.43,24.46,48000.0,13.0835,13.0996,13.0835,13.0996,48000.0
2005-11-01 13:10:00,24.46,24.46,24.45,24.45,19800.0,13.0996,13.0996,13.0942,13.0942,19800.0
2005-11-01 13:15:00,24.45,24.46,24.45,24.45,28000.0,13.0942,13.0996,13.0942,13.0942,28000.0
2005-11-01 13:20:00,24.44,24.45,24.44,24.44,22800.0,13.0889,13.0942,13.0889,13.0889,22800.0
2005-11-01 13:25:00,24.43,24.43,24.4,24.4,7800.0,13.0835,13.0835,13.0675,13.0675,7800.0
2005-11-01 13:30:00,24.4,24.41,24.36,24.38,55600.0,13.0675,13.0728,13.046,13.0567,55600.0
2005-11-01 13:35:00,24.37,24.38,24.36,24.38,38400.0,13.0514,13.0567,13.046,13.0567,38400.0
2005-11-01 13:40:00,24.38,24.38,24.37,24.38,23600.0,13.0567,13.0567,13.0514,13.0567,23600.0
2005-11-01 13:45:00,24.38,24.4,24.38,24.4,47800.0,13.0567,13.0675,13.0567,13.0675,47800.0
2005-11-01 13:50:00,24.4,24.4,24.39,24.4,31400.0,13.0675,13.0675,13.0621,13.0675,31400.0
2005-11-01 13:55:00,24.4,24.4,24.4,24.4,48200.0,13.0675,13.0675,13.0675,13.0675,48200.0
2005-11-01 14:00:00,24.4,24.4,24.4,24.4,14800.0,13.0675,13.0675,13.0675,13.0675,14800.0
2005-11-01 14:05:00,24.4,24.4,24.39,24.39,18600.0,13.0675,13.0675,13.0621,13.0621,18600.0
2005-11-01 14:10:00,24.39,24.4,24.35,24.36,35200.0,13.0621,13.0675,13.0407,13.046,35200.0
2005-11-01 14:15:00,24.35,24.36,24.34,24.36,52800.0,13.0407,13.046,13.0353,13.046,52800.0
2005-11-01 14:20:00,24.36,24.41,24.36,24.4,185400.0,13.046,13.0728,13.046,13.0675,185400.0
2005-11-01 14:25:00,24.4,24.4,24.38,24.39,53800.0,13.0675,13.0675,13.0567,13.0621,53800.0
2005-11-01 14:30:00,24.39,24.41,24.38,24.38,71600.0,13.0621,13.0728,13.0567,13.0567,71600.0
2005-11-01 14:35:00,24.38,24.4,24.34,24.34,24000.0,13.0567,13.0675,13.0353,13.0353,24000.0
2005-11-01 14:40:00,24.35,24.37,24.33,24.35,35400.0,13.0407,13.0514,13.03,13.0407,35400.0
2005-11-01 14:45:00,24.34,24.34,24.31,24.34,55400.0,13.0353,13.0353,13.0193,13.0353,55400.0
2005-11-01 14:50:00,24.33,24.34,24.32,24.34,49000.0,13.03,13.0353,13.0246,13.0353,49000.0
2005-11-01 14:55:00,24.34,24.37,24.32,24.32,64600.0,13.0353,13.0514,13.0246,13.0246,64600.0
2005-11-01 15:00:00,24.33,24.35,24.32,24.35,31800.0,13.03,13.0407,13.0246,13.0407,31800.0
2005-11-01 15:05:00,24.35,24.35,24.32,24.34,45800.0,13.0407,13.0407,13.0246,13.0353,45800.0
2005-11-01 15:10:00,24.32,24.35,24.31,24.34,23400.0,13.0246,13.0407,13.0193,13.0353,23400.0
2005-11-01 15:15:00,24.34,24.35,24.34,24.35,18400.0,13.0353,13.0407,13.0353,13.0407,18400.0
2005-11-01 15:20:00,24.34,24.35,24.34,24.35,38000.0,13.0353,13.0407,13.0353,13.0407,38000.0
2005-11-01 15:25:00,24.35,24.36,24.35,24.36,49200.0,13.0407,13.046,13.0407,13.046,49200.0
2005-11-01 15:30:00,24.36,24.37,24.34,24.35,67000.0,13.046,13.0514,13.0353,13.0407,67000.0
2005-11-01 15:35:00,24.35,24.35,24.34,24.34,16800.0,13.0407,13.0407,13.0353,13.0353,16800.0
2005-11-01 15:40:00,24.34,24.34,24.34,24.34,34000.0,13.0353,13.0353,13.0353,13.0353,34000.0
2005-11-01 15:45:00,24.35,24.36,24.34,24.34,50600.0,13.0407,13.046,13.0353,13.0353,50600.0
2005-11-01 15:50:00,24.34,24.35,24.33,24.33,49200.0,13.0353,13.0407,13.03,13.03,49200.0
2005-11-01 15:55:00,24.33,24.35,24.33,24.35,77000.0,13.03,13.0407,13.03,13.0407,77000.0
2005-11-02 09:30:00,24.3,24.31,24.25,24.31,81600.0,13.0139,13.0193,12.9871,13.0193,81600.0
2005-11-02 09:35:00,24.31,24.38,24.31,24.36,35600.0,13.0193,13.0567,13.0193,13.046,35600.0
2005-11-02 09:40:00,24.36,24.36,24.32,24.34,15000.0,13.046,13.046,13.0246,13.0353,15000.0
2005-11-02 09:45:00,24.36,24.38,24.33,24.35,41200.0,13.046,13.0567,13.03,13.0407,41200.0
2005-11-02 09:50:00,24.34,24.36,24.34,24.36,11600.0,13.0353,13.046,13.0353,13.046,11600.0
2005-11-02 09:55:00,24.36,24.38,24.35,24.38,13600.0,13.046,13.0567,13.0407,13.0567,13600.0
2005-11-02 10:00:00,24.38,24.39,24.35,24.35,66800.0,13.0567,13.0621,13.0407,13.0407,66800.0
2005-11-02 10:05:00,24.33,24.37,24.33,24.36,17200.0,13.03,13.0514,13.03,13.046,17200.0
2005-11-02 10:10:00,24.36,24.36,24.32,24.34,17200.0,13.046,13.046,13.0246,13.0353,17200.0
2005-11-02 10:15:00,24.33,24.34,24.28,24.33,40800.0,13.03,13.0353,13.0032,13.03,40800.0
2005-11-02 10:20:00,24.33,24.35,24.33,24.35,22000.0,13.03,13.0407,13.03,13.0407,22000.0
2005-11-02 10:25:00,24.35,24.35,24.35,24.35,16600.0,13.0407,13.0407,13.0407,13.0407,16600.0
2005-11-02 10:30:00,24.35,24.4,24.35,24.39,33200.0,13.0407,13.0675,13.0407,13.0621,33200.0
2005-11-02 10:35:00,24.38,24.39,24.33,24.33,14400.0,13.0567,13.0621,13.03,13.03,14400.0
2005-11-02 10:40:00,24.33,24.33,24.28,24.3,77200.0,13.03,13.03,13.0032,13.0139,77200.0
2005-11-02 10:45:00,24.3,24.31,24.3,24.31,15000.0,13.0139,13.0193,13.0139,13.0193,15000.0
2005-11-02 10:50:00,24.31,24.31,24.29,24.29,36400.0,13.0193,13.0193,13.0085,13.0085,36400.0
2005-11-02 10:55:00,24.31,24.31,24.29,24.29,19800.0,13.0193,13.0193,13.0085,13.0085,19800.0
2005-11-02 11:00:00,24.26,24.28,24.26,24.27,55200.0,12.9925,13.0032,12.9925,12.9978,55200.0
2005-11-02 11:05:00,24.28,24.29,24.28,24.29,12800.0,13.0032,13.0085,13.0032,13.0085,12800.0
2005-11-02 11:10:00,24.29,24.3,24.29,24.29,19400.0,13.0085,13.0139,13.0085,13.0085,19400.0
2005-11-02 11:15:00,24.29,24.31,24.29,24.31,26200.0,13.0085,13.0193,13.0085,13.0193,26200.0
2005-11-02 11:20:00,24.31,24.31,24.28,24.28,29200.0,13.0193,13.0193,13.0032,13.0032,29200.0
2005-11-02 11:25:00,24.28,24.28,24.25,24.27,14000.0,13.0032,13.0032,12.9871,12.9978,14000.0
2005-11-02 11:30:00,24.28,24.3,24.28,24.3,13400.0,13.0032,13.0139,13.0032,13.0139,13400.0
2005-11-02 11:35:00,24.3,24.3,24.29,24.29,22200.0,13.0139,13.0139,13.0085,13.0085,22200.0
2005-11-02 11:40:00,24.29,24.29,24.25,24.25,35000.0,13.0085,13.0085,12.9871,12.9871,35000.0
2005-11-02 11:45:00,24.26,24.27,24.25,24.25,9000.0,12.9925,12.9978,12.9871,12.9871,9000.0
2005-11-02 11:50:00,24.26,24.29,24.26,24.29,18600.0,12.9925,13.0085,12.9925,13.0085,18600.0
2005-11-02 11:55:00,24.3,24.3,24.28,24.3,23400.0,13.0139,13.0139,13.0032,13.0139,23400.0
2005-11-02 12:00:00,24.29,24.29,24.27,24.27,8200.0,13.0085,13.0085,12.9978,12.9978,8200.0
2005-11-02 12:05:00,24.27,24.28,24.25,24.26,16600.0,12.9978,13.0032,12.9871,12.9925,16600.0
2005-11-02 12:10:00,24.25,24.26,24.23,24.23,15000.0,12.9871,12.9925,12.9764,12.9764,15000.0
2005-11-02 12:15:00,24.22,24.23,24.21,24.21,19000.0,12.9711,12.9764,12.9657,12.9657,19000.0
2005-11-02 12:20:00,24.21,24.23,24.21,24.22,20800.0,12.9657,12.9764,12.9657,12.9711,20800.0
2005-11-02 12:25:00,24.22,24.24,24.22,24.23,23000.0,12.9711,12.9818,12.9711,12.9764,23000.0
2005-11-02 12:30:00,24.24,24.25,24.24,24.25,18400.0,12.9818,12.9871,12.9818,12.9871,18400.0
2005-11-02 12:35:00,24.24,24.25,24.24,24.25,23600.0,12.9818,12.9871,12.9818,12.9871,23600.0
2005-11-02 12:40:00,24.25,24.25,24.23,24.24,24000.0,12.9871,12.9871,12.9764,12.9818,24000.0
2005-11-02 12:45:00,24.24,24.25,24.21,24.23,38800.0,12.9818,12.9871,12.9657,12.9764,38800.0
2005-11-02 12:50:00,24.24,24.25,24.24,24.25,45400.0,12.9818,12.9871,12.9818,12.9871,45400.0
2005-11-02 12:55:00,24.25,24.25,24.21,24.22,53400.0,12.9871,12.9871,12.9657,12.9711,53400.0
2005-11-02 13:00:00,24.23,24.23,24.21,24.22,24200.0,12.9764,12.9764,12.9657,12.9711,24200.0
2005-11-02 13:05:00,24.22,24.23,24.2,24.2,30600.0,12.9711,12.9764,12.9603,12.9603,30600.0
2005-11-02 13:10:00,24.2,24.23,24.2,24.22,25400.0,12.9603,12.9764,12.9603,12.9711,25400.0
2005-11-02 13:15:00,24.22,24.23,24.22,24.22,19400.0,12.9711,12.9764,12.9711,12.9711,19400.0
2005-11-02 13:20:00,24.22,24.24,24.22,24.22,27000.0,12.9711,12.9818,12.9711,12.9711,27000.0
2005-11-02 13:25:00,24.22,24.22,24.2,24.2,29600.0,12.9711,12.9711,12.9603,12.9603,29600.0
2005-11-02 13:30:00,24.2,24.23,24.2,24.22,28800.0,12.9603,12.9764,12.9603,12.9711,28800.0
2005-11-02 13:35:00,24.22,24.24,24.22,24.22,19600.0,12.9711,12.9818,12.9711,12.9711,19600.0
2005-11-02 13:40:00,24.23,24.25,24.22,24.23,42000.0,12.9764,12.9871,12.9711,12.9764,42000.0
2005-11-02 13:45:00,24.24,24.28,24.24,24.26,27800.0,12.9818,13.0032,12.9818,12.9925,27800.0
2005-11-02 13:50:00,24.26,24.26,24.25,24.26,22000.0,12.9925,12.9925,12.9871,12.9925,22000.0
2005-11-02 13:55:00,24.25,24.27,24.25,24.27,20800.0,12.9871,12.9978,12.9871,12.9978,20800.0
2005-11-02 14:00:00,24.27,24.27,24.26,24.27,67200.0,12.9978,12.9978,12.9925,12.9978,67200.0
2005-11-02 14:05:00,24.28,24.3,24.25,24.25,23200.0,13.0032,13.0139,12.9871,12.9871,23200.0
2005-11-02 14:10:00,24.25,24.27,24.24,24.25,14800.0,12.9871,12.9978,12.9818,12.9871,14800.0
2005-11-02 14:15:00,24.24,24.28,24.24,24.27,39000.0,12.9818,13.0032,12.9818,12.9978,39000.0
2005-11-02 14:20:00,24.27,24.29,24.26,24.28,65200.0,12.9978,13.0085,12.9925,13.0032,65200.0
2005-11-02 14:25:00,24.28,24.29,24.27,24.29,21000.0,13.0032,13.0085,12.9978,13.0085,21000.0
2005-11-02 14:30:00,24.29,24.29,24.27,24.27,15200.0,13.0085,13.0085,12.9978,12.9978,15200.0
2005-11-02 14:35:00,24.27,24.29,24.25,24.28,27400.0,12.9978,13.0085,12.9871,13.0032,27400.0
2005-11-02 14:40:00,24.28,24.29,24.27,24.28,34800.0,13.0032,13.0085,12.9978,13.0032,34800.0
2005-11-02 14:45:00,24.28,24.29,24.25,24.25,45400.0,13.0032,13.0085,12.9871,12.9871,45400.0
2005-11-02 14:50:00,24.25,24.25,24.22,24.22,28400.0,12.9871,12.9871,12.9711,12.9711,28400.0
2005-11-02 14:55:00,24.22,24.23,24.18,24.18,124000.0,12.9711,12.9764,12.9496,12.9496,124000.0
2005-11-02 15:00:00,24.18,24.18,24.17,24.17,46600.0,12.9496,12.9496,12.9443,12.9443,46600.0
2005-11-02 15:05:00,24.17,24.22,24.17,24.2,64000.0,12.9443,12.9711,12.9443,12.9603,64000.0
2005-11-02 15:10:00,24.21,24.27,24.21,24.24,88800.0,12.9657,12.9978,12.9657,12.9818,88800.0
2005-11-02 15:15:00,24.24,24.24,24.22,24.23,68600.0,12.9818,12.9818,12.9711,12.9764,68600.0
2005-11-02 15:20:00,24.23,24.24,24.22,24.22,50600.0,12.9764,12.9818,12.9711,12.9711,50600.0
2005-11-02 15:25:00,24.22,24.23,24.2,24.23,59200.0,12.9711,12.9764,12.9603,12.9764,59200.0
2005-11-02 15:30:00,24.23,24.23,24.18,24.21,56800.0,12.9764,12.9764,12.9496,12.9657,56800.0
2005-11-02 15:35:00,24.2,24.2,24.16,24.16,50200.0,12.9603,12.9603,12.9389,12.9389,50200.0
2005-11-02 15:40:00,24.16,24.17,24.16,24.17,88400.0,12.9389,12.9443,12.9389,12.9443,88400.0
2005-11-02 15:45:00,24.18,24.2,24.17,24.18,70800.0,12.9496,12.9603,12.9443,12.9496,70800.0
2005-11-02 15:50:00,24.18,24.21,24.18,24.2,144200.0,12.9496,12.9657,12.9496,12.9603,144200.0
2005-11-02 15:55:00,24.2,24.22,24.19,24.21,67600.0,12.9603,12.9711,12.955,12.9657,67600.0
2005-11-03 09:30:00,24.2,24.3,24.2,24.29,45800.0,12.9603,13.0139,12.9603,13.0085,45800.0
2005-11-03 09:35:00,24.26,24.3,24.2,24.2,13400.0,12.9925,13.0139,12.9603,12.9603,13400.0
2005-11-03 09:40:00,24.2,24.22,24.14,24.15,13400.0,12.9603,12.9711,12.9282,12.9336,13400.0
2005-11-03 09:45:00,24.17,24.34,24.14,24.34,54200.0,12.9443,13.0353,12.9282,13.0353,54200.0
2005-11-03 09:50:00,24.41,24.49,24.33,24.33,103000.0,13.0728,13.1157,13.03,13.03,103000.0
2005-11-03 09:55:00,24.33,24.33,24.24,24.28,16000.0,13.03,13.03,12.9818,13.0032,16000.0
2005-11-03 10:00:00,24.3,24.32,24.27,24.28,42200.0,13.0139,13.0246,12.9978,13.0032,42200.0
2005-11-03 10:05:00,24.27,24.29,24.2,24.25,51800.0,12.9978,13.0085,12.9603,12.9871,51800.0
2005-11-03 10:10:00,24.24,24.24,24.13,24.18,25600.0,12.9818,12.9818,12.9229,12.9496,25600.0
2005-11-03 10:15:00,24.17,24.18,24.13,24.17,19400.0,12.9443,12.9496,12.9229,12.9443,19400.0
2005-11-03 10:20:00,24.17,24.19,24.15,24.17,21400.0,12.9443,12.955,12.9336,12.9443,21400.0
2005-11-03 10:25:00,24.15,24.17,24.14,24.14,20000.0,12.9336,12.9443,12.9282,12.9282,20000.0
2005-11-03 10:30:00,24.15,24.19,24.13,24.19,24200.0,12.9336,12.955,12.9229,12.955,24200.0
2005-11-03 10:35:00,24.18,24.25,24.18,24.22,32000.0,12.9496,12.9871,12.9496,12.9711,32000.0
2005-11-03 10:40:00,24.22,24.23,24.16,24.16,40800.0,12.9711,12.9764,12.9389,12.9389,40800.0
2005-11-03 10:45:00,24.16,24.2,24.13,24.13,50200.0,12.9389,12.9603,12.9229,12.9229,50200.0
2005-11-03 10:50:00,24.13,24.15,24.11,24.13,36000.0,12.9229,12.9336,12.9121,12.9229,36000.0
2005-11-03 10:55:00,24.14,24.18,24.13,24.18,17600.0,12.9282,12.9496,12.9229,12.9496,17600.0
2005-11-03 11:00:00,24.17,24.25,24.17,24.25,31000.0,12.9443,12.9871,12.9443,12.9871,31000.0
2005-11-03 11:05:00,24.25,24.29,24.25,24.27,29800.0,12.9871,13.0085,12.9871,12.9978,29800.0
2005-11-03 11:10:00,24.28,24.3,24.28,24.3,11800.0,13.0032,13.0139,13.0032,13.0139,11800.0
2005-11-03 11:15:00,24.3,24.33,24.3,24.31,44000.0,13.0139,13.03,13.0139,13.0193,44000.0
2005-11-03 11:20:00,24.31,24.31,24.27,24.27,23200.0,13.0193,13.0193,12.9978,12.9978,23200.0
2005-11-03 11:25:00,24.27,24.28,24.25,24.28,27600.0,12.9978,13.0032,12.9871,13.0032,27600.0
2005-11-03 11:30:00,24.28,24.33,24.28,24.32,29000.0,13.0032,13.03,13.0032,13.0246,29000.0
2005-11-03 11:35:00,24.32,24.34,24.31,24.31,26000.0,13.0246,13.0353,13.0193,13.0193,26000.0
2005-11-03 11:40:00,24.3,24.3,24.1,24.15,184000.0,13.0139,13.0139,12.9068,12.9336,184000.0
2005-11-03 11:45:00,24.15,24.15,24.11,24.11,81400.0,12.9336,12.9336,12.9121,12.9121,81400.0
2005-11-03 11:50:00,24.11,24.12,24.1,24.11,52600.0,12.9121,12.9175,12.9068,12.9121,52600.0
2005-11-03 11:55:00,24.1,24.13,24.07,24.09,87600.0,12.9068,12.9229,12.8907,12.9014,87600.0
2005-11-03 12:00:00,24.09,24.1,24.08,24.09,111600.0,12.9014,12.9068,12.8961,12.9014,111600.0
2005-11-03 12:05:00,24.09,24.09,24.07,24.09,45800.0,12.9014,12.9014,12.8907,12.9014,45800.0
2005-11-03 12:10:00,24.08,24.09,24.08,24.08,47000.0,12.8961,12.9014,12.8961,12.8961,47000.0
2005-11-03 12:15:00,24.08,24.11,24.08,24.11,46600.0,12.8961,12.9121,12.8961,12.9121,46600.0
2005-11-03 12:20:00,24.11,24.11,24.09,24.1,7800.0,12.9121,12.9121,12.9014,12.9068,7800.0
2005-11-03 12:25:00,24.09,24.11,24.09,24.11,6600.0,12.9014,12.9121,12.9014,12.9121,6600.0
2005-11-03 12:30:00,24.11,24.13,24.1,24.12,24200.0,12.9121,12.9229,12.9068,12.9175,24200.0
2005-11-03 12:35:00,24.11,24.13,24.1,24.13,34400.0,12.9121,12.9229,12.9068,12.9229,34400.0
2005-11-03 12:40:00,24.12,24.13,24.11,24.12,19800.0,12.9175,12.9229,12.9121,12.9175,19800.0
2005-11-03 12:45:00,24.12,24.15,24.12,24.15,49000.0,12.9175,12.9336,12.9175,12.9336,49000.0
2005-11-03 12:50:00,24.15,24.17,24.15,24.15,15200.0,12.9336,12.9443,12.9336,12.9336,15200.0
2005-11-03 12:55:00,24.16,24.18,24.15,24.16,9800.0,12.9389,12.9496,12.9336,12.9389,9800.0
2005-11-03 13:00:00,24.16,24.16,24.12,24.13,35800.0,12.9389,12.9389,12.9175,12.9229,35800.0
2005-11-03 13:05:00,24.13,24.14,24.13,24.13,26000.0,12.9229,12.9282,12.9229,12.9229,26000.0
2005-11-03 13:10:00,24.14,24.14,24.12,24.13,14000.0,12.9282,12.9282,12.9175,12.9229,14000.0
2005-11-03 13:15:00,24.13,24.13,24.09,24.1,19400.0,12.9229,12.9229,12.9014,12.9068,19400.0
2005-11-03 13:20:00,24.11,24.12,24.09,24.09,19000.0,12.9121,12.9175,12.9014,12.9014,19000.0
2005-11-03 13:25:00,24.09,24.12,24.09,24.11,18000.0,12.9014,12.9175,12.9014,12.9121,18000.0
2005-11-03 13:30:00,24.11,24.11,24.1,24.1,27800.0,12.9121,12.9121,12.9068,12.9068,27800.0
2005-11-03 13:35:00,24.11,24.11,24.09,24.09,20600.0,12.9121,12.9121,12.9014,12.9014,20600.0
2005-11-03 13:40:00,24.1,24.11,24.08,24.1,30000.0,12.9068,12.9121,12.8961,12.9068,30000.0
2005-11-03 13:45:00,24.1,24.11,24.1,24.11,13200.0,12.9068,12.9121,12.9068,12.9121,13200.0
2005-11-03 13:50:00,24.11,24.12,24.1,24.11,23600.0,12.9121,12.9175,12.9068,12.9121,23600.0
2005-11-03 13:55:00,24.11,24.12,24.11,24.12,11400.0,12.9121,12.9175,12.9121,12.9175,11400.0
2005-11-03 14:00:00,24.11,24.12,24.11,24.11,25400.0,12.9121,12.9175,12.9121,12.9121,25400.0
2005-11-03 14:05:00,24.11,24.11,24.08,24.08,11400.0,12.9121,12.9121,12.8961,12.8961,11400.0
2005-11-03 14:10:00,24.08,24.09,24.05,24.05,32600.0,12.8961,12.9014,12.88,12.88,32600.0
2005-11-03 14:15:00,24.06,24.09,24.03,24.08,35000.0,12.8854,12.9014,12.8693,12.8961,35000.0
2005-11-03 14:20:00,24.07,24.08,24.04,24.05,28400.0,12.8907,12.8961,12.8747,12.88,28400.0
2005-11-03 14:25:00,24.04,24.04,23.99,24.01,29400.0,12.8747,12.8747,12.8479,12.8586,29400.0
2005-11-03 14:30:00,24.01,24.04,24.01,24.03,24400.0,12.8586,12.8747,12.8586,12.8693,24400.0
2005-11-03 14:35:00,24.03,24.03,24.0,24.0,17800.0,12.8693,12.8693,12.8532,12.8532,17800.0
2005-11-03 14:40:00,24.0,24.0,23.95,23.95,73400.0,12.8532,12.8532,12.8265,12.8265,73400.0
2005-11-03 14:45:00,23.95,24.0,23.95,23.98,37000.0,12.8265,12.8532,12.8265,12.8425,37000.0
2005-11-03 14:50:00,23.98,23.98,23.96,23.97,40400.0,12.8425,12.8425,12.8318,12.8372,40400.0
2005-11-03 14:55:00,23.98,23.99,23.96,23.98,33800.0,12.8425,12.8479,12.8318,12.8425,33800.0
2005-11-03 15:00:00,23.97,23.98,23.96,23.97,26000.0,12.8372,12.8425,12.8318,12.8372,26000.0
2005-11-03 15:05:00,23.97,24.0,23.96,23.96,36600.0,12.8372,12.8532,12.8318,12.8318,36600.0
2005-11-03 15:10:00,23.96,23.98,23.94,23.96,40400.0,12.8318,12.8425,12.8211,12.8318,40400.0
2005-11-03 15:15:00,23.96,23.98,23.96,23.98,33600.0,12.8318,12.8425,12.8318,12.8425,33600.0
2005-11-03 15:20:00,23.98,23.99,23.97,23.99,41000.0,12.8425,12.8479,12.8372,12.8479,41000.0
2005-11-03 15:25:00,23.99,24.02,23.99,24.02,49200.0,12.8479,12.8639,12.8479,12.8639,49200.0
2005-11-03 15:30:00,24.02,24.02,23.97,23.97,48000.0,12.8639,12.8639,12.8372,12.8372,48000.0
2005-11-03 15:35:00,23.97,24.0,23.96,24.0,44400.0,12.8372,12.8532,12.8318,12.8532,44400.0
2005-11-03 15:40:00,24.0,24.02,24.0,24.01,59800.0,12.8532,12.8639,12.8532,12.8586,59800.0
2005-11-03 15:45:00,24.01,24.01,23.98,23.99,57800.0,12.8586,12.8586,12.8425,12.8479,57800.0
2005-11-03 15:50:00,23.98,23.99,23.96,23.96,61800.0,12.8425,12.8479,12.8318,12.8318,61800.0
2005-11-03 15:55:00,23.96,23.98,23.95,23.98,117400.0,12.8318,12.8425,12.8265,12.8425,117400.0
2005-11-04 09:30:00,23.98,24.0,23.94,23.98,66200.0,12.8425,12.8532,12.8211,12.8425,66200.0
2005-11-04 09:35:00,23.98,23.99,23.98,23.99,41800.0,12.8425,12.8479,12.8425,12.8479,41800.0
2005-11-04 09:40:00,23.99,24.0,23.95,23.95,64400.0,12.8479,12.8532,12.8265,12.8265,64400.0
2005-11-04 09:45:00,23.95,23.97,23.95,23.97,19000.0,12.8265,12.8372,12.8265,12.8372,19000.0
2005-11-04 09:50:00,23.97,23.97,23.93,23.94,110000.0,12.8372,12.8372,12.8157,12.8211,110000.0
2005-11-04 09:55:00,23.93,23.95,23.89,23.9,98600.0,12.8157,12.8265,12.7943,12.7997,98600.0
2005-11-04 10:00:00,23.91,23.93,23.87,23.88,68400.0,12.805,12.8157,12.7836,12.789,68400.0
2005-11-04 10:05:00,23.85,23.88,23.79,23.81,107000.0,12.7729,12.789,12.7408,12.7515,107000.0
2005-11-04 10:10:00,23.81,23.85,23.81,23.85,36600.0,12.7515,12.7729,12.7515,12.7729,36600.0
2005-11-04 10:15:00,23.85,23.87,23.74,23.74,60400.0,12.7729,12.7836,12.714,12.714,60400.0
2005-11-04 10:20:00,23.74,23.78,23.73,23.73,69200.0,12.714,12.7354,12.7086,12.7086,69200.0
2005-11-04 10:25:00,23.73,23.75,23.69,23.72,54800.0,12.7086,12.7193,12.6872,12.7033,54800.0
2005-11-04 10:30:00,23.72,23.78,23.72,23.75,34000.0,12.7033,12.7354,12.7033,12.7193,34000.0
2005-11-04 10:35:00,23.75,23.79,23.75,23.79,38200.0,12.7193,12.7408,12.7193,12.7408,38200.0
2005-11-04 10:40:00,23.79,23.79,23.7,23.7,73400.0,12.7408,12.7408,12.6926,12.6926,73400.0
2005-11-04 10:45:00,23.71,23.71,23.59,23.61,224400.0,12.6979,12.6979,12.6337,12.6444,224400.0
2005-11-04 10:50:00,23.61,23.66,23.6,23.65,51000.0,12.6444,12.6711,12.639,12.6658,51000.0
2005-11-04 10:55:00,23.65,23.66,23.64,23.65,41400.0,12.6658,12.6711,12.6604,12.6658,41400.0
2005-11-04 11:00:00,23.63,23.72,23.63,23.71,38600.0,12.6551,12.7033,12.6551,12.6979,38600.0
2005-11-04 11:05:00,23.72,23.75,23.72,23.75,151800.0,12.7033,12.7193,12.7033,12.7193,151800.0
2005-11-04 11:10:00,23.75,23.78,23.75,23.77,59200.0,12.7193,12.7354,12.7193,12.7301,59200.0
2005-11-04 11:15:00,23.77,23.81,23.77,23.8,59600.0,12.7301,12.7515,12.7301,12.7461,59600.0
2005-11-04 11:20:00,23.8,23.85,23.8,23.85,37800.0,12.7461,12.7729,12.7461,12.7729,37800.0
2005-11-04 11:25:00,23.85,23.86,23.84,23.85,36600.0,12.7729,12.7783,12.7675,12.7729,36600.0
2005-11-04 11:30:00,23.84,23.85,23.79,23.79,72600.0,12.7675,12.7729,12.7408,12.7408,72600.0
2005-11-04 11:35:00,23.79,23.79,23.76,23.79,66200.0,12.7408,12.7408,12.7247,12.7408,66200.0
2005-11-04 11:40:00,23.79,23.79,23.78,23.78,46600.0,12.7408,12.7408,12.7354,12.7354,46600.0
2005-11-04 11:45:00,23.78,23.8,23.77,23.79,59800.0,12.7354,12.7461,12.7301,12.7408,59800.0
2005-11-04 11:50:00,23.79,23.8,23.79,23.79,28000.0,12.7408,12.7461,12.7408,12.7408,28000.0
2005-11-04 11:55:00,23.79,23.81,23.79,23.8,70200.0,12.7408,12.7515,12.7408,12.7461,70200.0
2005-11-04 12:00:00,23.8,23.81,23.79,23.8,55000.0,12.7461,12.7515,12.7408,12.7461,55000.0
2005-11-04 12:05:00,23.8,23.81,23.79,23.79,53400.0,12.7461,12.7515,12.7408,12.7408,53400.0
2005-11-04 12:10:00,23.78,23.79,23.75,23.77,90800.0,12.7354,12.7408,12.7193,12.7301,90800.0
2005-11-04 12:15:00,23.77,23.78,23.75,23.76,51600.0,12.7301,12.7354,12.7193,12.7247,51600.0
2005-11-04 12:20:00,23.77,23.77,23.73,23.73,70600.0,12.7301,12.7301,12.7086,12.7086,70600.0
2005-11-04 12:25:00,23.73,23.73,23.68,23.69,54600.0,12.7086,12.7086,12.6819,12.6872,54600.0
2005-11-04 12:30:00,23.7,23.74,23.69,23.74,70400.0,12.6926,12.714,12.6872,12.714,70400.0
2005-11-04 12:35:00,23.74,23.76,23.73,23.76,36800.0,12.714,12.7247,12.7086,12.7247,36800.0
2005-11-04 12:40:00,23.76,23.8,23.76,23.8,15000.0,12.7247,12.7461,12.7247,12.7461,15000.0
2005-11-04 12:45:00,23.8,23.81,23.77,23.77,42000.0,12.7461,12.7515,12.7301,12.7301,42000.0
2005-11-04 12:50:00,23.77,23.8,23.77,23.8,108600.0,12.7301,12.7461,12.7301,12.7461,108600.0
2005-11-04 12:55:00,23.8,23.81,23.79,23.81,50600.0,12.7461,12.7515,12.7408,12.7515,50600.0
2005-11-04 13:00:00,23.8,23.81,23.78,23.78,25800.0,12.7461,12.7515,12.7354,12.7354,25800.0
2005-11-04 13:05:00,23.78,23.8,23.78,23.8,48800.0,12.7354,12.7461,12.7354,12.7461,48800.0
2005-11-04 13:10:00,23.8,23.8,23.77,23.77,25600.0,12.7461,12.7461,12.7301,12.7301,25600.0
2005-11-04 13:15:00,23.78,23.78,23.77,23.77,10400.0,12.7354,12.7354,12.7301,12.7301,10400.0
2005-11-04 13:20:00,23.78,23.79,23.77,23.78,25600.0,12.7354,12.7408,12.7301,12.7354,25600.0
2005-11-04 13:25:00,23.78,23.79,23.78,23.79,26600.0,12.7354,12.7408,12.7354,12.7408,26600.0
2005-11-04 13:30:00,23.79,23.8,23.79,23.8,31600.0,12.7408,12.7461,12.7408,12.7461,31600.0
2005-11-04 13:35:00,23.8,23.8,23.79,23.79,23400.0,12.7461,12.7461,12.7408,12.7408,23400.0
2005-11-04 13:40:00,23.79,23.79,23.78,23.78,32600.0,12.7408,12.7408,12.7354,12.7354,32600.0
2005-11-04 13:45:00,23.78,23.78,23.78,23.78,23800.0,12.7354,12.7354,12.7354,12.7354,23800.0
2005-11-04 13:50:00,23.78,23.79,23.78,23.78,39000.0,12.7354,12.7408,12.7354,12.7354,39000.0
2005-11-04 13:55:00,23.78,23.78,23.75,23.75,29200.0,12.7354,12.7354,12.7193,12.7193,29200.0
2005-11-04 14:00:00,23.75,23.76,23.74,23.76,39800.0,12.7193,12.7247,12.714,12.7247,39800.0
2005-11-04 14:05:00,23.76,23.78,23.76,23.77,22000.0,12.7247,12.7354,12.7247,12.7301,22000.0
2005-11-04 14:10:00,23.77,23.77,23.76,23.76,35800.0,12.7301,12.7301,12.7247,12.7247,35800.0
2005-11-04 14:15:00,23.77,23.78,23.76,23.77,41000.0,12.7301,12.7354,12.7247,12.7301,41000.0
2005-11-04 14:20:00,23.75,23.79,23.75,23.79,70000.0,12.7193,12.7408,12.7193,12.7408,70000.0
2005-11-04 14:25:00,23.79,23.79,23.79,23.79,22000.0,12.7408,12.7408,12.7408,12.7408,22000.0
2005-11-04 14:30:00,23.79,23.79,23.78,23.79,43800.0,12.7408,12.7408,12.7354,12.7408,43800.0
2005-11-04 14:35:00,23.79,23.79,23.79,23.79,36600.0,12.7408,12.7408,12.7408,12.7408,36600.0
2005-11-04 14:40:00,23.79,23.79,23.78,23.79,24200.0,12.7408,12.7408,12.7354,12.7408,24200.0
2005-11-04 14:45:00,23.78,23.79,23.78,23.79,8600.0,12.7354,12.7408,12.7354,12.7408,8600.0
2005-11-04 14:50:00,23.78,23.8,23.78,23.8,42400.0,12.7354,12.7461,12.7354,12.7461,42400.0
2005-11-04 14:55:00,23.8,23.83,23.79,23.81,24800.0,12.7461,12.7622,12.7408,12.7515,24800.0
2005-11-04 15:00:00,23.81,23.81,23.79,23.8,22800.0,12.7515,12.7515,12.7408,12.7461,22800.0
2005-11-04 15:05:00,23.8,23.8,23.78,23.79,48800.0,12.7461,12.7461,12.7354,12.7408,48800.0
2005-11-04 15:10:00,23.8,23.8,23.78,23.78,91600.0,12.7461,12.7461,12.7354,12.7354,91600.0
2005-11-04 15:15:00,23.78,23.79,23.78,23.79,71600.0,12.7354,12.7408,12.7354,12.7408,71600.0
2005-11-04 15:20:00,23.79,23.79,23.77,23.77,63800.0,12.7408,12.7408,12.7301,12.7301,63800.0
2005-11-04 15:25:00,23.77,23.78,23.77,23.77,40600.0,12.7301,12.7354,12.7301,12.7301,40600.0
2005-11-04 15:30:00,23.77,23.79,23.76,23.79,110400.0,12.7301,12.7408,12.7247,12.7408,110400.0
2005-11-04 15:35:00,23.8,23.82,23.8,23.81,59200.0,12.7461,12.7568,12.7461,12.7515,59200.0
2005-11-04 15:40:00,23.81,23.83,23.81,23.82,69600.0,12.7515,12.7622,12.7515,12.7568,69600.0
2005-11-04 15:45:00,23.82,23.84,23.81,23.84,93400.0,12.7568,12.7675,12.7515,12.7675,93400.0
2005-11-04 15:50:00,23.84,23.85,23.81,23.81,76200.0,12.7675,12.7729,12.7515,12.7515,76200.0
2005-11-04 15:55:00,23.81,23.81,23.78,23.8,157800.0,12.7515,12.7515,12.7354,12.7461,157800.0
2005-11-07 09:30:00,23.98,23.98,23.89,23.89,84200.0,12.8425,12.8425,12.7943,12.7943,84200.0
2005-11-07 09:35:00,23.88,24.0,23.86,23.98,48400.0,12.789,12.8532,12.7783,12.8425,48400.0
2005-11-07 09:40:00,23.97,24.05,23.93,23.98,52200.0,12.8372,12.88,12.8157,12.8425,52200.0
2005-11-07 09:45:00,23.96,23.96,23.87,23.9,61600.0,12.8318,12.8318,12.7836,12.7997,61600.0
2005-11-07 09:50:00,23.9,23.9,23.85,23.86,28000.0,12.7997,12.7997,12.7729,12.7783,28000.0
2005-11-07 09:55:00,23.85,23.86,23.84,23.84,72200.0,12.7729,12.7783,12.7675,12.7675,72200.0
2005-11-07 10:00:00,23.84,23.88,23.84,23.88,23800.0,12.7675,12.789,12.7675,12.789,23800.0
2005-11-07 10:05:00,23.88,23.9,23.88,23.88,43600.0,12.789,12.7997,12.789,12.789,43600.0
2005-11-07 10:10:00,23.87,23.89,23.85,23.85,19600.0,12.7836,12.7943,12.7729,12.7729,19600.0
2005-11-07 10:15:00,23.85,23.87,23.85,23.86,16000.0,12.7729,12.7836,12.7729,12.7783,16000.0
2005-11-07 10:20:00,23.86,23.88,23.86,23.87,22200.0,12.7783,12.789,12.7783,12.7836,22200.0
2005-11-07 10:25:00,23.88,23.88,23.84,23.84,27600.0,12.789,12.789,12.7675,12.7675,27600.0
2005-11-07 10:30:00,23.84,23.86,23.84,23.86,17200.0,12.7675,12.7783,12.7675,12.7783,17200.0
2005-11-07 10:35:00,23.86,23.87,23.84,23.84,43200.0,12.7783,12.7836,12.7675,12.7675,43200.0
2005-11-07 10:40:00,23.84,23.85,23.8,23.83,27600.0,12.7675,12.7729,12.7461,12.7622,27600.0
2005-11-07 10:45:00,23.83,23.84,23.8,23.82,34200.0,12.7622,12.7675,12.7461,12.7568,34200.0
2005-11-07 10:50:00,23.83,23.84,23.83,23.83,13200.0,12.7622,12.7675,12.7622,12.7622,13200.0
2005-11-07 10:55:00,23.83,23.85,23.83,23.85,16600.0,12.7622,12.7729,12.7622,12.7729,16600.0
2005-11-07 11:00:00,23.85,23.85,23.85,23.85,12000.0,12.7729,12.7729,12.7729,12.7729,12000.0
2005-11-07 11:05:00,23.85,23.85,23.84,23.84,28800.0,12.7729,12.7729,12.7675,12.7675,28800.0
2005-11-07 11:10:00,23.84,23.84,23.82,23.83,11800.0,12.7675,12.7675,12.7568,12.7622,11800.0
2005-11-07 11:15:00,23.83,23.83,23.79,23.81,40000.0,12.7622,12.7622,12.7408,12.7515,40000.0
2005-11-07 11:20:00,23.81,23.81,23.8,23.8,19400.0,12.7515,12.7515,12.7461,12.7461,19400.0
2005-11-07 11:25:00,23.8,23.8,23.79,23.8,18000.0,12.7461,12.7461,12.7408,12.7461,18000.0
2005-11-07 11:30:00,23.8,23.8,23.8,23.8,22600.0,12.7461,12.7461,12.7461,12.7461,22600.0
2005-11-07 11:35:00,23.8,23.8,23.8,23.8,25800.0,12.7461,12.7461,12.7461,12.7461,25800.0
2005-11-07 11:40:00,23.8,23.8,23.78,23.79,38200.0,12.7461,12.7461,12.7354,12.7408,38200.0
2005-11-07 11:45:00,23.79,23.8,23.79,23.79,26000.0,12.7408,12.7461,12.7408,12.7408,26000.0
2005-11-07 11:50:00,23.79,23.8,23.79,23.8,14600.0,12.7408,12.7461,12.7408,12.7461,14600.0
2005-11-07 11:55:00,23.8,23.8,23.79,23.8,17600.0,12.7461,12.7461,12.7408,12.7461,17600.0
2005-11-07 12:00:00,23.8,23.8,23.8,23.8,14000.0,12.7461,12.7461,12.7461,12.7461,14000.0
2005-11-07 12:05:00,23.8,23.8,23.8,23.8,19000.0,12.7461,12.7461,12.7461,12.7461,19000.0
2005-11-07 12:10:00,23.8,23.8,23.79,23.8,33600.0,12.7461,12.7461,12.7408,12.7461,33600.0
2005-11-07 12:15:00,23.8,23.8,23.79,23.8,31000.0,12.7461,12.7461,12.7408,12.7461,31000.0
2005-11-07 12:20:00,23.8,23.82,23.79,23.82,67200.0,12.7461,12.7568,12.7408,12.7568,67200.0
2005-11-07 12:25:00,23.82,23.83,23.82,23.83,11400.0,12.7568,12.7622,12.7568,12.7622,11400.0
2005-11-07 12:30:00,23.83,23.83,23.82,23.82,46600.0,12.7622,12.7622,12.7568,12.7568,46600.0
2005-11-07 12:35:00,23.82,23.83,23.81,23.82,15800.0,12.7568,12.7622,12.7515,12.7568,15800.0
2005-11-07 12:40:00,23.82,23.83,23.81,23.81,15600.0,12.7568,12.7622,12.7515,12.7515,15600.0
2005-11-07 12:45:00,23.82,23.83,23.81,23.82,12400.0,12.7568,12.7622,12.7515,12.7568,12400.0
2005-11-07 12:50:00,23.82,23.83,23.8,23.8,29400.0,12.7568,12.7622,12.7461,12.7461,29400.0
2005-11-07 12:55:00,23.8,23.81,23.77,23.8,60400.0,12.7461,12.7515,12.7301,12.7461,60400.0
2005-11-07 13:00:00,23.8,23.81,23.79,23.8,16200.0,12.7461,12.7515,12.7408,12.7461,16200.0
2005-11-07 13:05:00,23.8,23.81,23.79,23.79,14800.0,12.7461,12.7515,12.7408,12.7408,14800.0
2005-11-07 13:10:00,23.79,23.8,23.79,23.8,21400.0,12.7408,12.7461,12.7408,12.7461,21400.0
2005-11-07 13:15:00,23.8,23.81,23.8,23.8,25600.0,12.7461,12.7515,12.7461,12.7461,25600.0
2005-11-07 13:20:00,23.8,23.8,23.79,23.8,50200.0,12.7461,12.7461,12.7408,12.7461,50200.0
2005-11-07 13:25:00,23.8,23.8,23.79,23.8,31400.0,12.7461,12.7461,12.7408,12.7461,31400.0
2005-11-07 13:30:00,23.8,23.8,23.8,23.8,16400.0,12.7461,12.7461,12.7461,12.7461,16400.0
2005-11-07 13:35:00,23.8,23.82,23.8,23.82,28800.0,12.7461,12.7568,12.7461,12.7568,28800.0
2005-11-07 13:40:00,23.81,23.82,23.81,23.82,20600.0,12.7515,12.7568,12.7515,12.7568,20600.0
2005-11-07 13:45:00,23.81,23.82,23.81,23.82,22800.0,12.7515,12.7568,12.7515,12.7568,22800.0
2005-11-07 13:50:00,23.82,23.82,23.8,23.82,51000.0,12.7568,12.7568,12.7461,12.7568,51000.0
2005-11-07 13:55:00,23.81,23.82,23.8,23.8,34600.0,12.7515,12.7568,12.7461,12.7461,34600.0
2005-11-07 14:00:00,23.8,23.8,23.78,23.79,40400.0,12.7461,12.7461,12.7354,12.7408,40400.0
2005-11-07 14:05:00,23.79,23.81,23.79,23.81,27000.0,12.7408,12.7515,12.7408,12.7515,27000.0
2005-11-07 14:10:00,23.8,23.83,23.8,23.83,25400.0,12.7461,12.7622,12.7461,12.7622,25400.0
2005-11-07 14:15:00,23.83,23.83,23.82,23.83,32400.0,12.7622,12.7622,12.7568,12.7622,32400.0
2005-11-07 14:20:00,23.83,23.83,23.8,23.82,35600.0,12.7622,12.7622,12.7461,12.7568,35600.0
2005-11-07 14:25:00,23.81,23.83,23.81,23.83,23400.0,12.7515,12.7622,12.7515,12.7622,23400.0
2005-11-07 14:30:00,23.83,23.85,23.83,23.84,85800.0,12.7622,12.7729,12.7622,12.7675,85800.0
2005-11-07 14:35:00,23.85,23.85,23.84,23.84,18400.0,12.7729,12.7729,12.7675,12.7675,18400.0
2005-11-07 14:40:00,23.85,23.86,23.84,23.86,54400.0,12.7729,12.7783,12.7675,12.7783,54400.0
2005-11-07 14:45:00,23.85,23.86,23.84,23.84,19400.0,12.7729,12.7783,12.7675,12.7675,19400.0
2005-11-07 14:50:00,23.85,23.85,23.84,23.85,17200.0,12.7729,12.7729,12.7675,12.7729,17200.0
2005-11-07 14:55:00,23.84,23.85,23.84,23.85,10800.0,12.7675,12.7729,12.7675,12.7729,10800.0
2005-11-07 15:00:00,23.85,23.86,23.85,23.85,39200.0,12.7729,12.7783,12.7729,12.7729,39200.0
2005-11-07 15:05:00,23.86,23.86,23.84,23.85,31400.0,12.7783,12.7783,12.7675,12.7729,31400.0
2005-11-07 15:10:00,23.85,23.85,23.82,23.83,48000.0,12.7729,12.7729,12.7568,12.7622,48000.0
2005-11-07 15:15:00,23.82,23.85,23.82,23.84,34800.0,12.7568,12.7729,12.7568,12.7675,34800.0
2005-11-07 15:20:00,23.84,23.85,23.83,23.84,30600.0,12.7675,12.7729,12.7622,12.7675,30600.0
2005-11-07 15:25:00,23.84,23.84,23.82,23.83,49600.0,12.7675,12.7675,12.7568,12.7622,49600.0
2005-11-07 15:30:00,23.83,23.84,23.83,23.84,55800.0,12.7622,12.7675,12.7622,12.7675,55800.0
2005-11-07 15:35:00,23.84,23.84,23.84,23.84,35000.0,12.7675,12.7675,12.7675,12.7675,35000.0
2005-11-07 15:40:00,23.84,23.84,23.84,23.84,35400.0,12.7675,12.7675,12.7675,12.7675,35400.0
2005-11-07 15:45:00,23.84,23.84,23.82,23.82,44200.0,12.7675,12.7675,12.7568,12.7568,44200.0
2005-11-07 15:50:00,23.82,23.84,23.82,23.83,77200.0,12.7568,12.7675,12.7568,12.7622,77200.0
2005-11-07 15:55:00,23.83,23.83,23.81,23.83,111000.0,12.7622,12.7622,12.7515,12.7622,111000.0
2005-11-08 09:30:00,23.78,23.79,23.73,23.75,50600.0,12.7354,12.7408,12.7086,12.7193,50600.0
2005-11-08 09:35:00,23.75,23.81,23.73,23.81,27600.0,12.7193,12.7515,12.7086,12.7515,27600.0
2005-11-08 09:40:00,23.81,23.81,23.75,23.76,27400.0,12.7515,12.7515,12.7193,12.7247,27400.0
2005-11-08 09:45:00,23.76,23.8,23.75,23.75,26800.0,12.7247,12.7461,12.7193,12.7193,26800.0
2005-11-08 09:50:00,23.74,23.78,23.68,23.78,86600.0,12.714,12.7354,12.6819,12.7354,86600.0
2005-11-08 09:55:00,23.78,23.85,23.78,23.85,144000.0,12.7354,12.7729,12.7354,12.7729,144000.0
2005-11-08 10:00:00,23.84,23.84,23.79,23.79,37000.0,12.7675,12.7675,12.7408,12.7408,37000.0
2005-11-08 10:05:00,23.79,23.79,23.74,23.74,19600.0,12.7408,12.7408,12.714,12.714,19600.0
2005-11-08 10:10:00,23.74,23.75,23.69,23.69,36800.0,12.714,12.7193,12.6872,12.6872,36800.0
2005-11-08 10:15:00,23.7,23.7,23.66,23.66,27000.0,12.6926,12.6926,12.6711,12.6711,27000.0
2005-11-08 10:20:00,23.65,23.75,23.65,23.75,38600.0,12.6658,12.7193,12.6658,12.7193,38600.0
2005-11-08 10:25:00,23.75,23.75,23.74,23.75,49800.0,12.7193,12.7193,12.714,12.7193,49800.0
2005-11-08 10:30:00,23.75,23.79,23.75,23.79,33400.0,12.7193,12.7408,12.7193,12.7408,33400.0
2005-11-08 10:35:00,23.78,23.8,23.78,23.78,29000.0,12.7354,12.7461,12.7354,12.7354,29000.0
2005-11-08 10:40:00,23.78,23.78,23.75,23.76,32400.0,12.7354,12.7354,12.7193,12.7247,32400.0
2005-11-08 10:45:00,23.76,23.77,23.74,23.75,34200.0,12.7247,12.7301,12.714,12.7193,34200.0
2005-11-08 10:50:00,23.75,23.78,23.75,23.77,37400.0,12.7193,12.7354,12.7193,12.7301,37400.0
2005-11-08 10:55:00,23.77,23.77,23.74,23.74,24000.0,12.7301,12.7301,12.714,12.714,24000.0
2005-11-08 11:00:00,23.75,23.75,23.74,23.74,17400.0,12.7193,12.7193,12.714,12.714,17400.0
2005-11-08 11:05:00,23.73,23.75,23.73,23.74,14200.0,12.7086,12.7193,12.7086,12.714,14200.0
2005-11-08 11:10:00,23.75,23.75,23.73,23.75,35600.0,12.7193,12.7193,12.7086,12.7193,35600.0
2005-11-08 11:15:00,23.75,23.8,23.75,23.79,26800.0,12.7193,12.7461,12.7193,12.7408,26800.0
2005-11-08 11:20:00,23.8,23.81,23.8,23.81,30000.0,12.7461,12.7515,12.7461,12.7515,30000.0
2005-11-08 11:25:00,23.81,23.81,23.75,23.75,15600.0,12.7515,12.7515,12.7193,12.7193,15600.0
2005-11-08 11:30:00,23.75,23.75,23.74,23.75,16600.0,12.7193,12.7193,12.714,12.7193,16600.0
2005-11-08 11:35:00,23.75,23.75,23.75,23.75,20600.0,12.7193,12.7193,12.7193,12.7193,20600.0
2005-11-08 11:40:00,23.75,23.75,23.75,23.75,21200.0,12.7193,12.7193,12.7193,12.7193,21200.0
2005-11-08 11:45:00,23.75,23.77,23.75,23.77,36000.0,12.7193,12.7301,12.7193,12.7301,36000.0
2005-11-08 11:50:00,23.77,23.79,23.76,23.78,17200.0,12.7301,12.7408,12.7247,12.7354,17200.0
2005-11-08 11:55:00,23.78,23.78,23.74,23.75,28000.0,12.7354,12.7354,12.714,12.7193,28000.0
2005-11-08 12:00:00,23.75,23.75,23.75,23.75,9600.0,12.7193,12.7193,12.7193,12.7193,9600.0
2005-11-08 12:05:00,23.76,23.77,23.75,23.77,17000.0,12.7247,12.7301,12.7193,12.7301,17000.0
2005-11-08 12:10:00,23.77,23.78,23.76,23.77,12200.0,12.7301,12.7354,12.7247,12.7301,12200.0
2005-11-08 12:15:00,23.77,23.79,23.77,23.78,10000.0,12.7301,12.7408,12.7301,12.7354,10000.0
2005-11-08 12:20:00,23.78,23.78,23.77,23.78,15800.0,12.7354,12.7354,12.7301,12.7354,15800.0
2005-11-08 12:25:00,23.77,23.79,23.77,23.78,17400.0,12.7301,12.7408,12.7301,12.7354,17400.0
2005-11-08 12:30:00,23.78,23.8,23.78,23.79,23600.0,12.7354,12.7461,12.7354,12.7408,23600.0
2005-11-08 12:35:00,23.75,23.78,23.75,23.78,78800.0,12.7193,12.7354,12.7193,12.7354,78800.0
2005-11-08 12:40:00,23.77,23.78,23.75,23.75,18200.0,12.7301,12.7354,12.7193,12.7193,18200.0
2005-11-08 12:45:00,23.75,23.75,23.74,23.74,7800.0,12.7193,12.7193,12.714,12.714,7800.0
2005-11-08 12:50:00,23.74,23.75,23.72,23.73,10600.0,12.714,12.7193,12.7033,12.7086,10600.0
2005-11-08 12:55:00,23.73,23.76,23.73,23.76,64800.0,12.7086,12.7247,12.7086,12.7247,64800.0
2005-11-08 13:00:00,23.77,23.78,23.77,23.78,23600.0,12.7301,12.7354,12.7301,12.7354,23600.0
2005-11-08 13:05:00,23.77,23.77,23.74,23.75,11800.0,12.7301,12.7301,12.714,12.7193,11800.0
2005-11-08 13:10:00,23.75,23.75,23.73,23.73,12400.0,12.7193,12.7193,12.7086,12.7086,12400.0
2005-11-08 13:15:00,23.73,23.75,23.73,23.75,15400.0,12.7086,12.7193,12.7086,12.7193,15400.0
2005-11-08 13:20:00,23.75,23.76,23.73,23.76,18200.0,12.7193,12.7247,12.7086,12.7247,18200.0
2005-11-08 13:25:00,23.77,23.77,23.75,23.77,15800.0,12.7301,12.7301,12.7193,12.7301,15800.0
2005-11-08 13:30:00,23.77,23.77,23.75,23.75,16200.0,12.7301,12.7301,12.7193,12.7193,16200.0
2005-11-08 13:35:00,23.75,23.76,23.75,23.75,32800.0,12.7193,12.7247,12.7193,12.7193,32800.0
2005-11-08 13:40:00,23.75,23.78,23.75,23.75,55400.0,12.7193,12.7354,12.7193,12.7193,55400.0
2005-11-08 13:45:00,23.76,23.77,23.75,23.77,22600.0,12.7247,12.7301,12.7193,12.7301,22600.0
2005-11-08 13:50:00,23.77,23.78,23.77,23.77,38600.0,12.7301,12.7354,12.7301,12.7301,38600.0
2005-11-08 13:55:00,23.77,23.78,23.75,23.75,33400.0,12.7301,12.7354,12.7193,12.7193,33400.0
2005-11-08 14:00:00,23.75,23.8,23.75,23.8,33200.0,12.7193,12.7461,12.7193,12.7461,33200.0
2005-11-08 14:05:00,23.8,23.85,23.8,23.84,37000.0,12.7461,12.7729,12.7461,12.7675,37000.0
2005-11-08 14:10:00,23.82,23.84,23.81,23.84,27000.0,12.7568,12.7675,12.7515,12.7675,27000.0
2005-11-08 14:15:00,23.84,23.84,23.83,23.84,20600.0,12.7675,12.7675,12.7622,12.7675,20600.0
2005-11-08 14:20:00,23.84,23.84,23.83,23.83,11600.0,12.7675,12.7675,12.7622,12.7622,11600.0
2005-11-08 14:25:00,23.83,23.85,23.83,23.84,21800.0,12.7622,12.7729,12.7622,12.7675,21800.0
2005-11-08 14:30:00,23.83,23.84,23.83,23.83,12600.0,12.7622,12.7675,12.7622,12.7622,12600.0
2005-11-08 14:35:00,23.81,23.84,23.81,23.84,9800.0,12.7515,12.7675,12.7515,12.7675,9800.0
2005-11-08 14:40:00,23.84,23.84,23.83,23.83,12800.0,12.7675,12.7675,12.7622,12.7622,12800.0
2005-11-08 14:45:00,23.83,23.84,23.83,23.84,15200.0,12.7622,12.7675,12.7622,12.7675,15200.0
2005-11-08 14:50:00,23.83,23.84,23.83,23.84,13400.0,12.7622,12.7675,12.7622,12.7675,13400.0
2005-11-08 14:55:00,23.84,23.84,23.84,23.84,7600.0,12.7675,12.7675,12.7675,12.7675,7600.0
2005-11-08 15:00:00,23.84,23.84,23.82,23.82,26800.0,12.7675,12.7675,12.7568,12.7568,26800.0
2005-11-08 15:05:00,23.82,23.83,23.82,23.82,27200.0,12.7568,12.7622,12.7568,12.7568,27200.0
2005-11-08 15:10:00,23.82,23.82,23.8,23.8,38400.0,12.7568,12.7568,12.7461,12.7461,38400.0
2005-11-08 15:15:00,23.8,23.8,23.79,23.8,51800.0,12.7461,12.7461,12.7408,12.7461,51800.0
2005-11-08 15:20:00,23.8,23.8,23.79,23.79,56400.0,12.7461,12.7461,12.7408,12.7408,56400.0
2005-11-08 15:25:00,23.79,23.79,23.79,23.79,19400.0,12.7408,12.7408,12.7408,12.7408,19400.0
2005-11-08 15:30:00,23.79,23.82,23.79,23.81,45600.0,12.7408,12.7568,12.7408,12.7515,45600.0
2005-11-08 15:35:00,23.8,23.8,23.78,23.78,25600.0,12.7461,12.7461,12.7354,12.7354,25600.0
2005-11-08 15:40:00,23.78,23.78,23.77,23.77,50600.0,12.7354,12.7354,12.7301,12.7301,50600.0
2005-11-08 15:45:00,23.77,23.77,23.75,23.75,66400.0,12.7301,12.7301,12.7193,12.7193,66400.0
2005-11-08 15:50:00,23.75,23.75,23.75,23.75,71200.0,12.7193,12.7193,12.7193,12.7193,71200.0
2005-11-08 15:55:00,23.75,23.77,23.74,23.77,155600.0,12.7193,12.7301,12.714,12.7301,155600.0
2005-11-09 09:30:00,23.79,23.81,23.63,23.64,34200.0,12.7408,12.7515,12.6551,12.6604,34200.0
2005-11-09 09:35:00,23.66,23.73,23.66,23.7,29400.0,12.6711,12.7086,12.6711,12.6926,29400.0
2005-11-09 09:40:00,23.7,23.75,23.7,23.72,69400.0,12.6926,12.7193,12.6926,12.7033,69400.0
2005-11-09 09:45:00,23.72,23.78,23.71,23.77,157000.0,12.7033,12.7354,12.6979,12.7301,157000.0
2005-11-09 09:50:00,23.77,23.82,23.75,23.82,50400.0,12.7301,12.7568,12.7193,12.7568,50400.0
2005-11-09 09:55:00,23.83,23.88,23.79,23.8,74000.0,12.7622,12.789,12.7408,12.7461,74000.0
2005-11-09 10:00:00,23.79,23.83,23.77,23.83,43200.0,12.7408,12.7622,12.7301,12.7622,43200.0
2005-11-09 10:05:00,23.82,23.83,23.81,23.81,13400.0,12.7568,12.7622,12.7515,12.7515,13400.0
2005-11-09 10:10:00,23.82,23.83,23.82,23.82,15600.0,12.7568,12.7622,12.7568,12.7568,15600.0
2005-11-09 10:15:00,23.83,23.85,23.83,23.84,19400.0,12.7622,12.7729,12.7622,12.7675,19400.0
2005-11-09 10:20:00,23.84,23.84,23.82,23.84,14600.0,12.7675,12.7675,12.7568,12.7675,14600.0
2005-11-09 10:25:00,23.82,23.82,23.8,23.82,24200.0,12.7568,12.7568,12.7461,12.7568,24200.0
2005-11-09 10:30:00,23.82,23.85,23.82,23.85,26000.0,12.7568,12.7729,12.7568,12.7729,26000.0
2005-11-09 10:35:00,23.85,23.91,23.85,23.89,62000.0,12.7729,12.805,12.7729,12.7943,62000.0
2005-11-09 10:40:00,23.9,23.9,23.88,23.88,15200.0,12.7997,12.7997,12.789,12.789,15200.0
2005-11-09 10:45:00,23.89,23.9,23.85,23.85,22000.0,12.7943,12.7997,12.7729,12.7729,22000.0
2005-11-09 10:50:00,23.85,23.86,23.82,23.82,18400.0,12.7729,12.7783,12.7568,12.7568,18400.0
2005-11-09 10:55:00,23.82,23.82,23.78,23.79,46800.0,12.7568,12.7568,12.7354,12.7408,46800.0
2005-11-09 11:00:00,23.78,23.79,23.75,23.76,25200.0,12.7354,12.7408,12.7193,12.7247,25200.0
2005-11-09 11:05:00,23.76,23.83,23.75,23.83,62000.0,12.7247,12.7622,12.7193,12.7622,62000.0
2005-11-09 11:10:00,23.83,23.83,23.81,23.82,13600.0,12.7622,12.7622,12.7515,12.7568,13600.0
2005-11-09 11:15:00,23.82,23.85,23.82,23.83,16200.0,12.7568,12.7729,12.7568,12.7622,16200.0
2005-11-09 11:20:00,23.84,23.85,23.84,23.84,9400.0,12.7675,12.7729,12.7675,12.7675,9400.0
2005-11-09 11:25:00,23.84,23.85,23.83,23.83,15000.0,12.7675,12.7729,12.7622,12.7622,15000.0
2005-11-09 11:30:00,23.83,23.83,23.8,23.81,15400.0,12.7622,12.7622,12.7461,12.7515,15400.0
2005-11-09 11:35:00,23.81,23.84,23.81,23.84,27200.0,12.7515,12.7675,12.7515,12.7675,27200.0
2005-11-09 11:40:00,23.84,23.85,23.84,23.85,11000.0,12.7675,12.7729,12.7675,12.7729,11000.0
2005-11-09 11:45:00,23.85,23.85,23.83,23.85,22000.0,12.7729,12.7729,12.7622,12.7729,22000.0
2005-11-09 11:50:00,23.85,23.86,23.85,23.86,21600.0,12.7729,12.7783,12.7729,12.7783,21600.0
2005-11-09 11:55:00,23.86,23.88,23.86,23.86,20200.0,12.7783,12.789,12.7783,12.7783,20200.0
2005-11-09 12:00:00,23.86,23.88,23.86,23.86,12600.0,12.7783,12.789,12.7783,12.7783,12600.0
2005-11-09 12:05:00,23.86,23.86,23.85,23.85,29000.0,12.7783,12.7783,12.7729,12.7729,29000.0
2005-11-09 12:10:00,23.85,23.85,23.83,23.83,36400.0,12.7729,12.7729,12.7622,12.7622,36400.0
2005-11-09 12:15:00,23.83,23.86,23.82,23.86,27400.0,12.7622,12.7783,12.7568,12.7783,27400.0
2005-11-09 12:20:00,23.86,23.89,23.85,23.89,57800.0,12.7783,12.7943,12.7729,12.7943,57800.0
2005-11-09 12:25:00,23.89,23.93,23.88,23.93,69000.0,12.7943,12.8157,12.789,12.8157,69000.0
2005-11-09 12:30:00,23.93,23.95,23.92,23.93,54400.0,12.8157,12.8265,12.8104,12.8157,54400.0
2005-11-09 12:35:00,23.95,23.95,23.91,23.93,38800.0,12.8265,12.8265,12.805,12.8157,38800.0
2005-11-09 12:40:00,23.92,23.92,23.9,23.92,7200.0,12.8104,12.8104,12.7997,12.8104,7200.0
2005-11-09 12:45:00,23.92,23.93,23.92,23.93,9600.0,12.8104,12.8157,12.8104,12.8157,9600.0
2005-11-09 12:50:00,23.93,23.96,23.93,23.96,56600.0,12.8157,12.8318,12.8157,12.8318,56600.0
2005-11-09 12:55:00,23.96,23.96,23.95,23.95,12200.0,12.8318,12.8318,12.8265,12.8265,12200.0
2005-11-09 13:00:00,23.95,23.97,23.95,23.95,18000.0,12.8265,12.8372,12.8265,12.8265,18000.0
2005-11-09 13:05:00,23.95,23.95,23.93,23.93,24200.0,12.8265,12.8265,12.8157,12.8157,24200.0
2005-11-09 13:10:00,23.93,23.93,23.92,23.93,17000.0,12.8157,12.8157,12.8104,12.8157,17000.0
2005-11-09 13:15:00,23.92,23.93,23.91,23.91,21000.0,12.8104,12.8157,12.805,12.805,21000.0
2005-11-09 13:20:00,23.91,23.94,23.91,23.91,18200.0,12.805,12.8211,12.805,12.805,18200.0
2005-11-09 13:25:00,23.91,23.91,23.9,23.91,11400.0,12.805,12.805,12.7997,12.805,11400.0
2005-11-09 13:30:00,23.9,23.91,23.9,23.91,13000.0,12.7997,12.805,12.7997,12.805,13000.0
2005-11-09 13:35:00,23.91,23.92,23.9,23.91,21400.0,12.805,12.8104,12.7997,12.805,21400.0
2005-11-09 13:40:00,23.9,23.92,23.89,23.9,27600.0,12.7997,12.8104,12.7943,12.7997,27600.0
2005-11-09 13:45:00,23.9,23.92,23.89,23.91,23800.0,12.7997,12.8104,12.7943,12.805,23800.0
2005-11-09 13:50:00,23.91,23.93,23.88,23.89,20000.0,12.805,12.8157,12.789,12.7943,20000.0
2005-11-09 13:55:00,23.88,23.88,23.86,23.86,20800.0,12.789,12.789,12.7783,12.7783,20800.0
2005-11-09 14:00:00,23.87,23.87,23.86,23.86,8600.0,12.7836,12.7836,12.7783,12.7783,8600.0
2005-11-09 14:05:00,23.86,23.88,23.85,23.88,14800.0,12.7783,12.789,12.7729,12.789,14800.0
2005-11-09 14:10:00,23.88,23.89,23.87,23.89,18800.0,12.789,12.7943,12.7836,12.7943,18800.0
2005-11-09 14:15:00,23.89,23.91,23.89,23.9,11000.0,12.7943,12.805,12.7943,12.7997,11000.0
2005-11-09 14:20:00,23.9,23.9,23.86,23.86,18800.0,12.7997,12.7997,12.7783,12.7783,18800.0
2005-11-09 14:25:00,23.86,23.89,23.86,23.88,9800.0,12.7783,12.7943,12.7783,12.789,9800.0
2005-11-09 14:30:00,23.89,23.91,23.88,23.9,21000.0,12.7943,12.805,12.789,12.7997,21000.0
2005-11-09 14:35:00,23.9,23.93,23.9,23.93,13000.0,12.7997,12.8157,12.7997,12.8157,13000.0
2005-11-09 14:40:00,23.93,23.93,23.93,23.93,12600.0,12.8157,12.8157,12.8157,12.8157,12600.0
2005-11-09 14:45:00,23.93,23.94,23.9,23.9,19800.0,12.8157,12.8211,12.7997,12.7997,19800.0
2005-11-09 14:50:00,23.9,23.9,23.86,23.86,22600.0,12.7997,12.7997,12.7783,12.7783,22600.0
2005-11-09 14:55:00,23.86,23.88,23.86,23.87,20800.0,12.7783,12.789,12.7783,12.7836,20800.0
2005-11-09 15:00:00,23.88,23.9,23.87,23.89,12400.0,12.789,12.7997,12.7836,12.7943,12400.0
2005-11-09 15:05:00,23.9,23.95,23.9,23.94,38200.0,12.7997,12.8265,12.7997,12.8211,38200.0
2005-11-09 15:10:00,23.95,23.96,23.94,23.95,51000.0,12.8265,12.8318,12.8211,12.8265,51000.0
2005-11-09 15:15:00,23.95,23.96,23.93,23.94,32000.0,12.8265,12.8318,12.8157,12.8211,32000.0
2005-11-09 15:20:00,23.95,23.97,23.94,23.97,45000.0,12.8265,12.8372,12.8211,12.8372,45000.0
2005-11-09 15:25:00,23.96,23.97,23.94,23.95,30800.0,12.8318,12.8372,12.8211,12.8265,30800.0
2005-11-09 15:30:00,23.95,23.97,23.95,23.95,51600.0,12.8265,12.8372,12.8265,12.8265,51600.0
2005-11-09 15:35:00,23.95,23.97,23.93,23.95,55400.0,12.8265,12.8372,12.8157,12.8265,55400.0
2005-11-09 15:40:00,23.95,23.97,23.95,23.97,61800.0,12.8265,12.8372,12.8265,12.8372,61800.0
2005-11-09 15:45:00,23.97,23.98,23.95,23.96,83800.0,12.8372,12.8425,12.8265,12.8318,83800.0
2005-11-09 15:50:00,23.95,23.96,23.94,23.96,64400.0,12.8265,12.8318,12.8211,12.8318,64400.0
2005-11-09 15:55:00,23.96,23.96,23.92,23.92,60400.0,12.8318,12.8318,12.8104,12.8104,60400.0
2005-11-10 09:30:00,23.92,23.92,23.85,23.85,54800.0,12.8104,12.8104,12.7729,12.7729,54800.0
2005-11-10 09:35:00,23.85,23.85,23.81,23.81,25400.0,12.7729,12.7729,12.7515,12.7515,25400.0
2005-11-10 09:40:00,23.84,23.92,23.84,23.92,42000.0,12.7675,12.8104,12.7675,12.8104,42000.0
2005-11-10 09:45:00,23.92,23.97,23.91,23.95,54800.0,12.8104,12.8372,12.805,12.8265,54800.0
2005-11-10 09:50:00,23.96,23.97,23.96,23.97,23400.0,12.8318,12.8372,12.8318,12.8372,23400.0
2005-11-10 09:55:00,23.97,24.07,23.97,24.03,51200.0,12.8372,12.8907,12.8372,12.8693,51200.0
2005-11-10 10:00:00,24.03,24.03,24.01,24.02,22800.0,12.8693,12.8693,12.8586,12.8639,22800.0
2005-11-10 10:05:00,24.02,24.05,24.02,24.03,34800.0,12.8639,12.88,12.8639,12.8693,34800.0
2005-11-10 10:10:00,24.04,24.05,24.02,24.05,19800.0,12.8747,12.88,12.8639,12.88,19800.0
2005-11-10 10:15:00,24.03,24.03,23.98,24.02,33800.0,12.8693,12.8693,12.8425,12.8639,33800.0
2005-11-10 10:20:00,24.02,24.02,24.0,24.0,13600.0,12.8639,12.8639,12.8532,12.8532,13600.0
2005-11-10 10:25:00,24.0,24.01,24.0,24.0,44600.0,12.8532,12.8586,12.8532,12.8532,44600.0
2005-11-10 10:30:00,24.0,24.02,24.0,24.0,42000.0,12.8532,12.8639,12.8532,12.8532,42000.0
2005-11-10 10:35:00,24.0,24.0,23.99,24.0,24600.0,12.8532,12.8532,12.8479,12.8532,24600.0
2005-11-10 10:40:00,23.99,24.0,23.99,24.0,12600.0,12.8479,12.8532,12.8479,12.8532,12600.0
2005-11-10 10:45:00,23.99,24.0,23.99,24.0,11000.0,12.8479,12.8532,12.8479,12.8532,11000.0
2005-11-10 10:50:00,24.0,24.0,23.99,23.99,25400.0,12.8532,12.8532,12.8479,12.8479,25400.0
2005-11-10 10:55:00,23.99,24.0,23.99,24.0,34400.0,12.8479,12.8532,12.8479,12.8532,34400.0
2005-11-10 11:00:00,24.0,24.0,23.99,23.99,16600.0,12.8532,12.8532,12.8479,12.8479,16600.0
2005-11-10 11:05:00,23.99,24.0,23.99,24.0,42600.0,12.8479,12.8532,12.8479,12.8532,42600.0
2005-11-10 11:10:00,24.0,24.0,24.0,24.0,38600.0,12.8532,12.8532,12.8532,12.8532,38600.0
2005-11-10 11:15:00,24.0,24.0,24.0,24.0,34600.0,12.8532,12.8532,12.8532,12.8532,34600.0
2005-11-10 11:20:00,24.0,24.0,24.0,24.0,64000.0,12.8532,12.8532,12.8532,12.8532,64000.0
2005-11-10 11:25:00,24.0,24.06,24.0,24.04,65800.0,12.8532,12.8854,12.8532,12.8747,65800.0
2005-11-10 11:30:00,24.04,24.04,24.01,24.02,34600.0,12.8747,12.8747,12.8586,12.8639,34600.0
2005-11-10 11:35:00,24.02,24.03,23.99,24.0,31600.0,12.8639,12.8693,12.8479,12.8532,31600.0
2005-11-10 11:40:00,23.99,23.99,23.97,23.99,18800.0,12.8479,12.8479,12.8372,12.8479,18800.0
2005-11-10 11:45:00,23.99,24.0,23.99,24.0,22400.0,12.8479,12.8532,12.8479,12.8532,22400.0
2005-11-10 11:50:00,24.0,24.03,24.0,24.03,92200.0,12.8532,12.8693,12.8532,12.8693,92200.0
2005-11-10 11:55:00,24.03,24.04,24.0,24.0,39000.0,12.8693,12.8747,12.8532,12.8532,39000.0
2005-11-10 12:00:00,24.0,24.0,24.0,24.0,18200.0,12.8532,12.8532,12.8532,12.8532,18200.0
2005-11-10 12:05:00,24.0,24.01,23.99,24.0,80000.0,12.8532,12.8586,12.8479,12.8532,80000.0
2005-11-10 12:10:00,24.0,24.0,23.99,24.0,66000.0,12.8532,12.8532,12.8479,12.8532,66000.0
2005-11-10 12:15:00,24.0,24.02,24.0,24.02,77000.0,12.8532,12.8639,12.8532,12.8639,77000.0
2005-11-10 12:20:00,24.02,24.03,24.02,24.03,17800.0,12.8639,12.8693,12.8639,12.8693,17800.0
2005-11-10 12:25:00,24.03,24.06,24.03,24.04,52600.0,12.8693,12.8854,12.8693,12.8747,52600.0
2005-11-10 12:30:00,24.04,24.04,24.02,24.03,61600.0,12.8747,12.8747,12.8639,12.8693,61600.0
2005-11-10 12:35:00,24.03,24.03,24.02,24.02,10000.0,12.8693,12.8693,12.8639,12.8639,10000.0
2005-11-10 12:40:00,24.02,24.02,24.0,24.01,34000.0,12.8639,12.8639,12.8532,12.8586,34000.0
2005-11-10 12:45:00,24.0,24.02,24.0,24.02,12200.0,12.8532,12.8639,12.8532,12.8639,12200.0
2005-11-10 12:50:00,24.02,24.02,24.01,24.01,11600.0,12.8639,12.8639,12.8586,12.8586,11600.0
2005-11-10 12:55:00,24.01,24.01,24.0,24.0,12600.0,12.8586,12.8586,12.8532,12.8532,12600.0
2005-11-10 13:00:00,24.01,24.03,24.0,24.03,22200.0,12.8586,12.8693,12.8532,12.8693,22200.0
2005-11-10 13:05:00,24.03,24.05,24.03,24.05,63600.0,12.8693,12.88,12.8693,12.88,63600.0
2005-11-10 13:10:00,24.05,24.07,24.05,24.07,23600.0,12.88,12.8907,12.88,12.8907,23600.0
2005-11-10 13:15:00,24.07,24.08,24.07,24.08,18400.0,12.8907,12.8961,12.8907,12.8961,18400.0
2005-11-10 13:20:00,24.08,24.09,24.07,24.08,30600.0,12.8961,12.9014,12.8907,12.8961,30600.0
2005-11-10 13:25:00,24.08,24.1,24.08,24.09,15600.0,12.8961,12.9068,12.8961,12.9014,15600.0
2005-11-10 13:30:00,24.09,24.1,24.08,24.08,26000.0,12.9014,12.9068,12.8961,12.8961,26000.0
2005-11-10 13:35:00,24.08,24.09,24.08,24.09,43400.0,12.8961,12.9014,12.8961,12.9014,43400.0
2005-11-10 13:40:00,24.09,24.13,24.09,24.13,109000.0,12.9014,12.9229,12.9014,12.9229,109000.0
2005-11-10 13:45:00,24.13,24.14,24.11,24.14,37400.0,12.9229,12.9282,12.9121,12.9282,37400.0
2005-11-10 13:50:00,24.14,24.16,24.13,24.14,280800.0,12.9282,12.9389,12.9229,12.9282,280800.0
2005-11-10 13:55:00,24.14,24.15,24.11,24.15,33400.0,12.9282,12.9336,12.9121,12.9336,33400.0
2005-11-10 14:00:00,24.14,24.17,24.14,24.16,73800.0,12.9282,12.9443,12.9282,12.9389,73800.0
2005-11-10 14:05:00,24.16,24.17,24.13,24.15,75200.0,12.9389,12.9443,12.9229,12.9336,75200.0
2005-11-10 14:10:00,24.15,24.15,24.1,24.13,44400.0,12.9336,12.9336,12.9068,12.9229,44400.0
2005-11-10 14:15:00,24.13,24.13,24.12,24.13,30400.0,12.9229,12.9229,12.9175,12.9229,30400.0
2005-11-10 14:20:00,24.13,24.13,24.12,24.13,50800.0,12.9229,12.9229,12.9175,12.9229,50800.0
2005-11-10 14:25:00,24.13,24.13,24.13,24.13,17200.0,12.9229,12.9229,12.9229,12.9229,17200.0
2005-11-10 14:30:00,24.13,24.13,24.13,24.13,26200.0,12.9229,12.9229,12.9229,12.9229,26200.0
2005-11-10 14:35:00,24.13,24.13,24.12,24.13,39800.0,12.9229,12.9229,12.9175,12.9229,39800.0
2005-11-10 14:40:00,24.12,24.14,24.12,24.14,24200.0,12.9175,12.9282,12.9175,12.9282,24200.0
2005-11-10 14:45:00,24.14,24.16,24.13,24.13,44200.0,12.9282,12.9389,12.9229,12.9229,44200.0
2005-11-10 14:50:00,24.13,24.13,24.12,24.13,44000.0,12.9229,12.9229,12.9175,12.9229,44000.0
2005-11-10 14:55:00,24.13,24.14,24.12,24.14,99200.0,12.9229,12.9282,12.9175,12.9282,99200.0
2005-11-10 15:00:00,24.14,24.14,24.13,24.14,57400.0,12.9282,12.9282,12.9229,12.9282,57400.0
2005-11-10 15:05:00,24.14,24.15,24.13,24.13,49400.0,12.9282,12.9336,12.9229,12.9229,49400.0
2005-11-10 15:10:00,24.12,24.15,24.12,24.13,61600.0,12.9175,12.9336,12.9175,12.9229,61600.0
2005-11-10 15:15:00,24.13,24.14,24.12,24.14,50200.0,12.9229,12.9282,12.9175,12.9282,50200.0
2005-11-10 15:20:00,24.14,24.15,24.14,24.14,9000.0,12.9282,12.9336,12.9282,12.9282,9000.0
2005-11-10 15:25:00,24.14,24.15,24.13,24.13,50800.0,12.9282,12.9336,12.9229,12.9229,50800.0
2005-11-10 15:30:00,24.13,24.13,24.11,24.11,63000.0,12.9229,12.9229,12.9121,12.9121,63000.0
2005-11-10 15:35:00,24.11,24.13,24.11,24.12,60800.0,12.9121,12.9229,12.9121,12.9175,60800.0
2005-11-10 15:40:00,24.12,24.13,24.11,24.11,69400.0,12.9175,12.9229,12.9121,12.9121,69400.0
2005-11-10 15:45:00,24.11,24.11,24.09,24.11,53600.0,12.9121,12.9121,12.9014,12.9121,53600.0
2005-11-10 15:50:00,24.11,24.14,24.1,24.14,108200.0,12.9121,12.9282,12.9068,12.9282,108200.0
2005-11-10 15:55:00,24.13,24.14,24.11,24.13,96000.0,12.9229,12.9282,12.9121,12.9229,96000.0
2005-11-11 09:30:00,24.08,24.09,24.04,24.06,42600.0,12.8961,12.9014,12.8747,12.8854,42600.0
2005-11-11 09:35:00,24.05,24.06,23.96,24.04,47800.0,12.88,12.8854,12.8318,12.8747,47800.0
2005-11-11 09:40:00,24.04,24.05,24.01,24.05,17400.0,12.8747,12.88,12.8586,12.88,17400.0
2005-11-11 09:45:00,24.05,24.05,24.0,24.0,28600.0,12.88,12.88,12.8532,12.8532,28600.0
2005-11-11 09:50:00,24.0,24.0,23.98,24.0,20000.0,12.8532,12.8532,12.8425,12.8532,20000.0
2005-11-11 09:55:00,24.0,24.0,23.98,23.99,12600.0,12.8532,12.8532,12.8425,12.8479,12600.0
2005-11-11 10:00:00,23.99,23.99,23.97,23.98,13800.0,12.8479,12.8479,12.8372,12.8425,13800.0
2005-11-11 10:05:00,23.98,23.98,23.98,23.98,28400.0,12.8425,12.8425,12.8425,12.8425,28400.0
2005-11-11 10:10:00,23.98,24.0,23.98,23.98,18600.0,12.8425,12.8532,12.8425,12.8425,18600.0
2005-11-11 10:15:00,23.99,24.0,23.99,24.0,9600.0,12.8479,12.8532,12.8479,12.8532,9600.0
2005-11-11 10:20:00,24.0,24.05,23.99,24.04,64800.0,12.8532,12.88,12.8479,12.8747,64800.0
2005-11-11 10:25:00,24.04,24.05,24.02,24.03,5200.0,12.8747,12.88,12.8639,12.8693,5200.0
2005-11-11 10:30:00,24.03,24.05,24.03,24.05,7200.0,12.8693,12.88,12.8693,12.88,7200.0
2005-11-11 10:35:00,24.05,24.05,24.04,24.04,15800.0,12.88,12.88,12.8747,12.8747,15800.0
2005-11-11 10:40:00,24.04,24.06,24.04,24.06,13800.0,12.8747,12.8854,12.8747,12.8854,13800.0
2005-11-11 10:45:00,24.06,24.06,24.04,24.04,12200.0,12.8854,12.8854,12.8747,12.8747,12200.0
2005-11-11 10:50:00,24.04,24.04,24.03,24.04,9200.0,12.8747,12.8747,12.8693,12.8747,9200.0
2005-11-11 10:55:00,24.03,24.04,24.03,24.03,9800.0,12.8693,12.8747,12.8693,12.8693,9800.0
2005-11-11 11:00:00,24.03,24.04,24.02,24.03,8800.0,12.8693,12.8747,12.8639,12.8693,8800.0
2005-11-11 11:05:00,24.03,24.03,24.02,24.03,12800.0,12.8693,12.8693,12.8639,12.8693,12800.0
2005-11-11 11:10:00,24.03,24.03,24.02,24.03,16400.0,12.8693,12.8693,12.8639,12.8693,16400.0
2005-11-11 11:15:00,24.03,24.04,24.02,24.02,17400.0,12.8693,12.8747,12.8639,12.8639,17400.0
2005-11-11 11:20:00,24.02,24.02,24.0,24.0,11800.0,12.8639,12.8639,12.8532,12.8532,11800.0
2005-11-11 11:25:00,24.0,24.0,24.0,24.0,10000.0,12.8532,12.8532,12.8532,12.8532,10000.0
2005-11-11 11:30:00,24.0,24.0,24.0,24.0,15200.0,12.8532,12.8532,12.8532,12.8532,15200.0
2005-11-11 11:35:00,24.0,24.0,24.0,24.0,13000.0,12.8532,12.8532,12.8532,12.8532,13000.0
2005-11-11 11:40:00,24.0,24.0,24.0,24.0,23000.0,12.8532,12.8532,12.8532,12.8532,23000.0
2005-11-11 11:45:00,24.0,24.0,24.0,24.0,18600.0,12.8532,12.8532,12.8532,12.8532,18600.0
2005-11-11 11:50:00,24.0,24.01,24.0,24.0,12000.0,12.8532,12.8586,12.8532,12.8532,12000.0
2005-11-11 11:55:00,24.0,24.0,23.99,24.0,21400.0,12.8532,12.8532,12.8479,12.8532,21400.0
2005-11-11 12:00:00,24.0,24.0,23.99,24.0,27200.0,12.8532,12.8532,12.8479,12.8532,27200.0
2005-11-11 12:05:00,24.0,24.0,24.0,24.0,17200.0,12.8532,12.8532,12.8532,12.8532,17200.0
2005-11-11 12:10:00,24.0,24.0,24.0,24.0,57000.0,12.8532,12.8532,12.8532,12.8532,57000.0
2005-11-11 12:15:00,24.0,24.0,24.0,24.0,7200.0,12.8532,12.8532,12.8532,12.8532,7200.0
2005-11-11 12:20:00,24.0,24.01,24.0,24.01,9400.0,12.8532,12.8586,12.8532,12.8586,9400.0
2005-11-11 12:25:00,24.01,24.01,24.0,24.01,2200.0,12.8586,12.8586,12.8532,12.8586,2200.0
2005-11-11 12:30:00,24.01,24.01,24.0,24.01,17800.0,12.8586,12.8586,12.8532,12.8586,17800.0
2005-11-11 12:35:00,24.01,24.01,24.01,24.01,10400.0,12.8586,12.8586,12.8586,12.8586,10400.0
2005-11-11 12:40:00,24.01,24.01,24.0,24.0,23800.0,12.8586,12.8586,12.8532,12.8532,23800.0
2005-11-11 12:45:00,24.0,24.0,24.0,24.0,7200.0,12.8532,12.8532,12.8532,12.8532,7200.0
2005-11-11 12:50:00,24.0,24.0,24.0,24.0,7600.0,12.8532,12.8532,12.8532,12.8532,7600.0
2005-11-11 12:55:00,24.0,24.0,23.99,23.99,13600.0,12.8532,12.8532,12.8479,12.8479,13600.0
2005-11-11 13:00:00,23.99,24.0,23.98,24.0,11600.0,12.8479,12.8532,12.8425,12.8532,11600.0
2005-11-11 13:05:00,24.0,24.0,24.0,24.0,9800.0,12.8532,12.8532,12.8532,12.8532,9800.0
2005-11-11 13:10:00,24.0,24.0,24.0,24.0,19600.0,12.8532,12.8532,12.8532,12.8532,19600.0
2005-11-11 13:15:00,24.0,24.02,24.0,24.0,19600.0,12.8532,12.8639,12.8532,12.8532,19600.0
2005-11-11 13:20:00,24.02,24.02,24.0,24.01,11000.0,12.8639,12.8639,12.8532,12.8586,11000.0
2005-11-11 13:25:00,24.02,24.02,24.0,24.0,25000.0,12.8639,12.8639,12.8532,12.8532,25000.0
2005-11-11 13:30:00,24.0,24.01,23.99,23.99,26400.0,12.8532,12.8586,12.8479,12.8479,26400.0
2005-11-11 13:35:00,24.0,24.0,24.0,24.0,8400.0,12.8532,12.8532,12.8532,12.8532,8400.0
2005-11-11 13:40:00,24.0,24.01,23.99,24.0,9800.0,12.8532,12.8586,12.8479,12.8532,9800.0
2005-11-11 13:45:00,24.0,24.01,24.0,24.0,9600.0,12.8532,12.8586,12.8532,12.8532,9600.0
2005-11-11 13:50:00,24.01,24.01,24.0,24.01,9400.0,12.8586,12.8586,12.8532,12.8586,9400.0
2005-11-11 13:55:00,24.01,24.01,24.0,24.01,5600.0,12.8586,12.8586,12.8532,12.8586,5600.0
2005-11-11 14:00:00,24.01,24.01,24.01,24.01,7800.0,12.8586,12.8586,12.8586,12.8586,7800.0
2005-11-11 14:05:00,24.01,24.02,24.0,24.0,36800.0,12.8586,12.8639,12.8532,12.8532,36800.0
2005-11-11 14:10:00,24.01,24.02,24.0,24.02,207200.0,12.8586,12.8639,12.8532,12.8639,207200.0
2005-11-11 14:15:00,24.01,24.01,23.98,23.98,25000.0,12.8586,12.8586,12.8425,12.8425,25000.0
2005-11-11 14:20:00,23.98,23.99,23.98,23.98,14400.0,12.8425,12.8479,12.8425,12.8425,14400.0
2005-11-11 14:25:00,23.99,24.0,23.98,24.0,8800.0,12.8479,12.8532,12.8425,12.8532,8800.0
2005-11-11 14:30:00,24.0,24.0,24.0,24.0,20800.0,12.8532,12.8532,12.8532,12.8532,20800.0
2005-11-11 14:35:00,24.01,24.02,24.0,24.02,7400.0,12.8586,12.8639,12.8532,12.8639,7400.0
2005-11-11 14:40:00,24.02,24.02,24.0,24.0,23400.0,12.8639,12.8639,12.8532,12.8532,23400.0
2005-11-11 14:45:00,24.01,24.03,24.01,24.02,11800.0,12.8586,12.8693,12.8586,12.8639,11800.0
2005-11-11 14:50:00,24.02,24.03,24.01,24.03,8200.0,12.8639,12.8693,12.8586,12.8693,8200.0
2005-11-11 14:55:00,24.03,24.03,24.0,24.0,9800.0,12.8693,12.8693,12.8532,12.8532,9800.0
2005-11-11 15:00:00,24.0,24.02,24.0,24.02,5600.0,12.8532,12.8639,12.8532,12.8639,5600.0
2005-11-11 15:05:00,24.02,24.03,24.01,24.02,8600.0,12.8639,12.8693,12.8586,12.8639,8600.0
2005-11-11 15:10:00,24.02,24.03,24.02,24.03,6800.0,12.8639,12.8693,12.8639,12.8693,6800.0
2005-11-11 15:15:00,24.03,24.03,24.02,24.03,5600.0,12.8693,12.8693,12.8639,12.8693,5600.0
2005-11-11 15:20:00,24.03,24.03,24.02,24.02,22800.0,12.8693,12.8693,12.8639,12.8639,22800.0
2005-11-11 15:25:00,24.02,24.03,24.02,24.03,21200.0,12.8639,12.8693,12.8639,12.8693,21200.0
2005-11-11 15:30:00,24.02,24.05,24.02,24.04,49600.0,12.8639,12.88,12.8639,12.8747,49600.0
2005-11-11 15:35:00,24.05,24.06,24.04,24.05,12800.0,12.88,12.8854,12.8747,12.88,12800.0
2005-11-11 15:40:00,24.06,24.07,24.06,24.06,18200.0,12.8854,12.8907,12.8854,12.8854,18200.0
2005-11-11 15:45:00,24.06,24.07,24.05,24.05,18600.0,12.8854,12.8907,12.88,12.88,18600.0
2005-11-11 15:50:00,24.06,24.06,24.05,24.05,23000.0,12.8854,12.8854,12.88,12.88,23000.0
2005-11-11 15:55:00,24.05,24.06,24.03,24.04,54400.0,12.88,12.8854,12.8693,12.8747,54400.0
2005-11-14 09:30:00,23.98,23.98,23.92,23.95,61600.0,12.8425,12.8425,12.8104,12.8265,61600.0
2005-11-14 09:35:00,23.95,23.98,23.93,23.93,37000.0,12.8265,12.8425,12.8157,12.8157,37000.0
2005-11-14 09:40:00,23.93,23.95,23.91,23.93,23200.0,12.8157,12.8265,12.805,12.8157,23200.0
2005-11-14 09:45:00,23.93,23.96,23.93,23.94,31600.0,12.8157,12.8318,12.8157,12.8211,31600.0
2005-11-14 09:50:00,23.95,23.98,23.95,23.96,18200.0,12.8265,12.8425,12.8265,12.8318,18200.0
2005-11-14 09:55:00,23.96,23.97,23.96,23.97,23800.0,12.8318,12.8372,12.8318,12.8372,23800.0
2005-11-14 10:00:00,23.97,23.97,23.96,23.96,33600.0,12.8372,12.8372,12.8318,12.8318,33600.0
2005-11-14 10:05:00,23.96,23.97,23.96,23.96,25000.0,12.8318,12.8372,12.8318,12.8318,25000.0
2005-11-14 10:10:00,23.96,24.0,23.96,24.0,25600.0,12.8318,12.8532,12.8318,12.8532,25600.0
2005-11-14 10:15:00,24.0,24.0,23.97,23.97,15400.0,12.8532,12.8532,12.8372,12.8372,15400.0
2005-11-14 10:20:00,23.97,24.0,23.97,23.98,23000.0,12.8372,12.8532,12.8372,12.8425,23000.0
2005-11-14 10:25:00,23.98,23.98,23.97,23.97,18400.0,12.8425,12.8425,12.8372,12.8372,18400.0
2005-11-14 10:30:00,23.98,23.98,23.97,23.97,22200.0,12.8425,12.8425,12.8372,12.8372,22200.0
2005-11-14 10:35:00,23.98,23.98,23.96,23.97,23000.0,12.8425,12.8425,12.8318,12.8372,23000.0
2005-11-14 10:40:00,23.97,23.98,23.97,23.97,25600.0,12.8372,12.8425,12.8372,12.8372,25600.0
2005-11-14 10:45:00,23.97,23.97,23.93,23.93,16000.0,12.8372,12.8372,12.8157,12.8157,16000.0
2005-11-14 10:50:00,23.93,23.94,23.93,23.93,6600.0,12.8157,12.8211,12.8157,12.8157,6600.0
2005-11-14 10:55:00,23.95,23.97,23.94,23.95,20000.0,12.8265,12.8372,12.8211,12.8265,20000.0
2005-11-14 11:00:00,23.95,23.96,23.95,23.95,31400.0,12.8265,12.8318,12.8265,12.8265,31400.0
2005-11-14 11:05:00,23.95,23.97,23.95,23.96,25600.0,12.8265,12.8372,12.8265,12.8318,25600.0
2005-11-14 11:10:00,23.96,23.97,23.95,23.97,14600.0,12.8318,12.8372,12.8265,12.8372,14600.0
2005-11-14 11:15:00,23.97,23.99,23.97,23.99,17600.0,12.8372,12.8479,12.8372,12.8479,17600.0
2005-11-14 11:20:00,23.99,24.0,23.99,23.99,21000.0,12.8479,12.8532,12.8479,12.8479,21000.0
2005-11-14 11:25:00,23.99,23.99,23.97,23.99,36200.0,12.8479,12.8479,12.8372,12.8479,36200.0
2005-11-14 11:30:00,23.99,24.0,23.98,24.0,14200.0,12.8479,12.8532,12.8425,12.8532,14200.0
2005-11-14 11:35:00,24.0,24.0,23.99,24.0,20600.0,12.8532,12.8532,12.8479,12.8532,20600.0
2005-11-14 11:40:00,24.0,24.0,23.99,23.99,13600.0,12.8532,12.8532,12.8479,12.8479,13600.0
2005-11-14 11:45:00,24.0,24.0,23.99,23.99,19400.0,12.8532,12.8532,12.8479,12.8479,19400.0
2005-11-14 11:50:00,23.99,24.0,23.99,23.99,24600.0,12.8479,12.8532,12.8479,12.8479,24600.0
2005-11-14 11:55:00,23.99,24.0,23.99,23.99,14800.0,12.8479,12.8532,12.8479,12.8479,14800.0
2005-11-14 12:00:00,24.0,24.0,23.99,24.0,19200.0,12.8532,12.8532,12.8479,12.8532,19200.0
2005-11-14 12:05:00,23.99,23.99,23.98,23.99,18600.0,12.8479,12.8479,12.8425,12.8479,18600.0
2005-11-14 12:10:00,23.99,24.0,23.99,23.99,20600.0,12.8479,12.8532,12.8479,12.8479,20600.0
2005-11-14 12:15:00,23.99,23.99,23.98,23.99,22600.0,12.8479,12.8479,12.8425,12.8479,22600.0
2005-11-14 12:20:00,23.99,24.0,23.98,24.0,33200.0,12.8479,12.8532,12.8425,12.8532,33200.0
2005-11-14 12:25:00,23.99,23.99,23.98,23.98,5800.0,12.8479,12.8479,12.8425,12.8425,5800.0
2005-11-14 12:30:00,23.98,23.98,23.97,23.98,12000.0,12.8425,12.8425,12.8372,12.8425,12000.0
2005-11-14 12:35:00,23.97,23.98,23.97,23.98,16400.0,12.8372,12.8425,12.8372,12.8425,16400.0
2005-11-14 12:40:00,23.98,23.98,23.97,23.97,16400.0,12.8425,12.8425,12.8372,12.8372,16400.0
2005-11-14 12:45:00,23.97,23.98,23.97,23.98,5600.0,12.8372,12.8425,12.8372,12.8425,5600.0
2005-11-14 12:50:00,23.97,23.98,23.97,23.97,3400.0,12.8372,12.8425,12.8372,12.8372,3400.0
2005-11-14 12:55:00,23.97,23.98,23.97,23.97,20200.0,12.8372,12.8425,12.8372,12.8372,20200.0
2005-11-14 13:00:00,23.97,23.97,23.95,23.95,14400.0,12.8372,12.8372,12.8265,12.8265,14400.0
2005-11-14 13:05:00,23.95,23.97,23.95,23.97,32600.0,12.8265,12.8372,12.8265,12.8372,32600.0
2005-11-14 13:10:00,23.97,23.97,23.97,23.97,9000.0,12.8372,12.8372,12.8372,12.8372,9000.0
2005-11-14 13:15:00,23.97,23.98,23.97,23.98,15000.0,12.8372,12.8425,12.8372,12.8425,15000.0
2005-11-14 13:20:00,23.98,23.98,23.96,23.97,16200.0,12.8425,12.8425,12.8318,12.8372,16200.0
2005-11-14 13:25:00,23.98,23.98,23.98,23.98,6200.0,12.8425,12.8425,12.8425,12.8425,6200.0
2005-11-14 13:30:00,23.98,23.99,23.98,23.99,22400.0,12.8425,12.8479,12.8425,12.8479,22400.0
2005-11-14 13:35:00,23.99,24.0,23.99,23.99,12200.0,12.8479,12.8532,12.8479,12.8479,12200.0
2005-11-14 13:40:00,24.0,24.0,23.99,24.0,33400.0,12.8532,12.8532,12.8479,12.8532,33400.0
2005-11-14 13:45:00,24.0,24.03,24.0,24.02,110800.0,12.8532,12.8693,12.8532,12.8639,110800.0
2005-11-14 13:50:00,24.02,24.02,24.0,24.0,57400.0,12.8639,12.8639,12.8532,12.8532,57400.0
2005-11-14 13:55:00,24.0,24.02,24.0,24.0,16400.0,12.8532,12.8639,12.8532,12.8532,16400.0
2005-11-14 14:00:00,24.0,24.0,23.99,23.99,12600.0,12.8532,12.8532,12.8479,12.8479,12600.0
2005-11-14 14:05:00,24.0,24.0,24.0,24.0,10800.0,12.8532,12.8532,12.8532,12.8532,10800.0
2005-11-14 14:10:00,24.0,24.0,23.97,23.98,23600.0,12.8532,12.8532,12.8372,12.8425,23600.0
2005-11-14 14:15:00,23.97,23.98,23.96,23.96,20800.0,12.8372,12.8425,12.8318,12.8318,20800.0
2005-11-14 14:20:00,23.96,23.98,23.96,23.98,13200.0,12.8318,12.8425,12.8318,12.8425,13200.0
2005-11-14 14:25:00,23.98,23.99,23.98,23.99,18400.0,12.8425,12.8479,12.8425,12.8479,18400.0
2005-11-14 14:30:00,23.99,24.0,23.98,24.0,13200.0,12.8479,12.8532,12.8425,12.8532,13200.0
2005-11-14 14:35:00,24.0,24.0,24.0,24.0,19000.0,12.8532,12.8532,12.8532,12.8532,19000.0
2005-11-14 14:40:00,24.0,24.0,24.0,24.0,24000.0,12.8532,12.8532,12.8532,12.8532,24000.0
2005-11-14 14:45:00,24.0,24.0,24.0,24.0,13600.0,12.8532,12.8532,12.8532,12.8532,13600.0
2005-11-14 14:50:00,24.0,24.0,24.0,24.0,7800.0,12.8532,12.8532,12.8532,12.8532,7800.0
2005-11-14 14:55:00,24.0,24.0,23.99,24.0,7000.0,12.8532,12.8532,12.8479,12.8532,7000.0
2005-11-14 15:00:00,24.0,24.0,23.98,23.98,15400.0,12.8532,12.8532,12.8425,12.8425,15400.0
2005-11-14 15:05:00,23.99,23.99,23.96,23.96,11400.0,12.8479,12.8479,12.8318,12.8318,11400.0
2005-11-14 15:10:00,23.97,23.97,23.95,23.95,33200.0,12.8372,12.8372,12.8265,12.8265,33200.0
2005-11-14 15:15:00,23.95,23.97,23.95,23.97,41400.0,12.8265,12.8372,12.8265,12.8372,41400.0
2005-11-14 15:20:00,23.97,23.99,23.97,23.99,36000.0,12.8372,12.8479,12.8372,12.8479,36000.0
2005-11-14 15:25:00,23.99,24.0,23.98,23.99,39000.0,12.8479,12.8532,12.8425,12.8479,39000.0
2005-11-14 15:30:00,23.99,24.01,23.99,24.0,150400.0,12.8479,12.8586,12.8479,12.8532,150400.0
2005-11-14 15:35:00,24.0,24.01,24.0,24.01,64000.0,12.8532,12.8586,12.8532,12.8586,64000.0
2005-11-14 15:40:00,24.01,24.01,23.98,23.98,52600.0,12.8586,12.8586,12.8425,12.8425,52600.0
2005-11-14 15:45:00,23.98,24.0,23.98,24.0,79200.0,12.8425,12.8532,12.8425,12.8532,79200.0
2005-11-14 15:50:00,24.0,24.0,23.99,24.0,38200.0,12.8532,12.8532,12.8479,12.8532,38200.0
2005-11-14 15:55:00,24.0,24.02,23.98,24.01,104400.0,12.8532,12.8639,12.8425,12.8586,104400.0
2005-11-15 09:30:00,24.01,24.02,23.96,23.96,92400.0,12.8586,12.8639,12.8318,12.8318,92400.0
2005-11-15 09:35:00,23.98,24.0,23.98,23.99,106600.0,12.8425,12.8532,12.8425,12.8479,106600.0
2005-11-15 09:40:00,23.97,24.0,23.96,24.0,18000.0,12.8372,12.8532,12.8318,12.8532,18000.0
2005-11-15 09:45:00,24.0,24.0,23.96,24.0,34600.0,12.8532,12.8532,12.8318,12.8532,34600.0
2005-11-15 09:50:00,24.0,24.03,24.0,24.02,18400.0,12.8532,12.8693,12.8532,12.8639,18400.0
2005-11-15 09:55:00,24.02,24.02,23.99,24.0,26000.0,12.8639,12.8639,12.8479,12.8532,26000.0
2005-11-15 10:00:00,24.0,24.0,23.97,24.0,14200.0,12.8532,12.8532,12.8372,12.8532,14200.0
2005-11-15 10:05:00,24.0,24.0,23.97,23.98,26600.0,12.8532,12.8532,12.8372,12.8425,26600.0
2005-11-15 10:10:00,23.97,23.98,23.95,23.95,20000.0,12.8372,12.8425,12.8265,12.8265,20000.0
2005-11-15 10:15:00,23.96,23.97,23.95,23.97,27800.0,12.8318,12.8372,12.8265,12.8372,27800.0
2005-11-15 10:20:00,23.97,23.98,23.97,23.97,20400.0,12.8372,12.8425,12.8372,12.8372,20400.0
2005-11-15 10:25:00,23.97,23.99,23.97,23.99,56600.0,12.8372,12.8479,12.8372,12.8479,56600.0
2005-11-15 10:30:00,23.99,23.99,23.97,23.99,42000.0,12.8479,12.8479,12.8372,12.8479,42000.0
2005-11-15 10:35:00,23.99,23.99,23.98,23.98,14800.0,12.8479,12.8479,12.8425,12.8425,14800.0
2005-11-15 10:40:00,23.98,23.99,23.98,23.99,12600.0,12.8425,12.8479,12.8425,12.8479,12600.0
2005-11-15 10:45:00,23.99,23.99,23.98,23.99,17200.0,12.8479,12.8479,12.8425,12.8479,17200.0
2005-11-15 10:50:00,23.99,23.99,23.99,23.99,12600.0,12.8479,12.8479,12.8479,12.8479,12600.0
2005-11-15 10:55:00,23.99,23.99,23.99,23.99,7800.0,12.8479,12.8479,12.8479,12.8479,7800.0
2005-11-15 11:00:00,23.99,23.99,23.98,23.98,20400.0,12.8479,12.8479,12.8425,12.8425,20400.0
2005-11-15 11:05:00,23.98,23.98,23.97,23.97,9600.0,12.8425,12.8425,12.8372,12.8372,9600.0
2005-11-15 11:10:00,23.97,23.97,23.96,23.97,14600.0,12.8372,12.8372,12.8318,12.8372,14600.0
2005-11-15 11:15:00,23.97,23.98,23.97,23.98,3600.0,12.8372,12.8425,12.8372,12.8425,3600.0
2005-11-15 11:20:00,23.98,23.99,23.98,23.98,11200.0,12.8425,12.8479,12.8425,12.8425,11200.0
2005-11-15 11:25:00,23.98,23.98,23.97,23.98,9400.0,12.8425,12.8425,12.8372,12.8425,9400.0
2005-11-15 11:30:00,23.98,23.98,23.96,23.97,13600.0,12.8425,12.8425,12.8318,12.8372,13600.0
2005-11-15 11:35:00,23.96,23.96,23.95,23.95,10600.0,12.8318,12.8318,12.8265,12.8265,10600.0
2005-11-15 11:40:00,23.95,23.95,23.93,23.94,6000.0,12.8265,12.8265,12.8157,12.8211,6000.0
2005-11-15 11:45:00,23.93,23.95,23.93,23.93,13800.0,12.8157,12.8265,12.8157,12.8157,13800.0
2005-11-15 11:50:00,23.94,23.95,23.93,23.95,5800.0,12.8211,12.8265,12.8157,12.8265,5800.0
2005-11-15 11:55:00,23.94,24.0,23.94,23.96,13000.0,12.8211,12.8532,12.8211,12.8318,13000.0
2005-11-15 12:00:00,23.97,23.98,23.97,23.98,14000.0,12.8372,12.8425,12.8372,12.8425,14000.0
2005-11-15 12:05:00,23.98,23.98,23.98,23.98,3800.0,12.8425,12.8425,12.8425,12.8425,3800.0
2005-11-15 12:10:00,23.98,23.99,23.98,23.99,15200.0,12.8425,12.8479,12.8425,12.8479,15200.0
2005-11-15 12:15:00,23.99,24.0,23.99,24.0,17400.0,12.8479,12.8532,12.8479,12.8532,17400.0
2005-11-15 12:20:00,24.0,24.0,23.98,23.98,10000.0,12.8532,12.8532,12.8425,12.8425,10000.0
2005-11-15 12:25:00,23.98,23.99,23.98,23.98,14800.0,12.8425,12.8479,12.8425,12.8425,14800.0
2005-11-15 12:30:00,23.99,24.0,23.99,24.0,5200.0,12.8479,12.8532,12.8479,12.8532,5200.0
2005-11-15 12:35:00,23.99,24.0,23.99,23.99,6600.0,12.8479,12.8532,12.8479,12.8479,6600.0
2005-11-15 12:40:00,24.0,24.0,23.99,23.99,15200.0,12.8532,12.8532,12.8479,12.8479,15200.0
2005-11-15 12:45:00,23.99,24.0,23.98,23.99,7800.0,12.8479,12.8532,12.8425,12.8479,7800.0
2005-11-15 12:50:00,23.98,23.99,23.98,23.99,4400.0,12.8425,12.8479,12.8425,12.8479,4400.0
2005-11-15 12:55:00,23.98,23.99,23.98,23.99,9600.0,12.8425,12.8479,12.8425,12.8479,9600.0
2005-11-15 13:00:00,23.99,24.0,23.99,23.99,6000.0,12.8479,12.8532,12.8479,12.8479,6000.0
2005-11-15 13:05:00,23.99,24.0,23.99,23.99,8800.0,12.8479,12.8532,12.8479,12.8479,8800.0
2005-11-15 13:10:00,24.0,24.0,23.99,23.99,5600.0,12.8532,12.8532,12.8479,12.8479,5600.0
2005-11-15 13:15:00,24.0,24.0,23.99,24.0,18000.0,12.8532,12.8532,12.8479,12.8532,18000.0
2005-11-15 13:20:00,23.99,23.99,23.96,23.97,26200.0,12.8479,12.8479,12.8318,12.8372,26200.0
2005-11-15 13:25:00,23.97,23.98,23.94,23.95,8000.0,12.8372,12.8425,12.8211,12.8265,8000.0
2005-11-15 13:30:00,23.96,23.97,23.96,23.96,7200.0,12.8318,12.8372,12.8318,12.8318,7200.0
2005-11-15 13:35:00,23.97,23.98,23.96,23.98,7400.0,12.8372,12.8425,12.8318,12.8425,7400.0
2005-11-15 13:40:00,23.97,23.98,23.95,23.96,11200.0,12.8372,12.8425,12.8265,12.8318,11200.0
2005-11-15 13:45:00,23.96,23.96,23.95,23.96,7600.0,12.8318,12.8318,12.8265,12.8318,7600.0
2005-11-15 13:50:00,23.95,23.96,23.95,23.96,4600.0,12.8265,12.8318,12.8265,12.8318,4600.0
2005-11-15 13:55:00,23.96,23.96,23.93,23.95,10800.0,12.8318,12.8318,12.8157,12.8265,10800.0
2005-11-15 14:00:00,23.95,23.95,23.92,23.93,11800.0,12.8265,12.8265,12.8104,12.8157,11800.0
2005-11-15 14:05:00,23.94,23.96,23.93,23.93,8200.0,12.8211,12.8318,12.8157,12.8157,8200.0
2005-11-15 14:10:00,23.93,23.95,23.92,23.93,36400.0,12.8157,12.8265,12.8104,12.8157,36400.0
2005-11-15 14:15:00,23.92,23.93,23.91,23.93,18800.0,12.8104,12.8157,12.805,12.8157,18800.0
2005-11-15 14:20:00,23.93,23.97,23.93,23.97,25000.0,12.8157,12.8372,12.8157,12.8372,25000.0
2005-11-15 14:25:00,23.97,23.99,23.97,23.98,25000.0,12.8372,12.8479,12.8372,12.8425,25000.0
2005-11-15 14:30:00,23.98,23.99,23.97,23.97,15800.0,12.8425,12.8479,12.8372,12.8372,15800.0
2005-11-15 14:35:00,23.97,24.0,23.97,24.0,26600.0,12.8372,12.8532,12.8372,12.8532,26600.0
2005-11-15 14:40:00,24.0,24.0,23.98,23.99,13000.0,12.8532,12.8532,12.8425,12.8479,13000.0
2005-11-15 14:45:00,23.98,23.99,23.97,23.97,15200.0,12.8425,12.8479,12.8372,12.8372,15200.0
2005-11-15 14:50:00,23.98,23.98,23.96,23.96,12600.0,12.8425,12.8425,12.8318,12.8318,12600.0
2005-11-15 14:55:00,23.96,23.96,23.93,23.94,19800.0,12.8318,12.8318,12.8157,12.8211,19800.0
2005-11-15 15:00:00,23.93,23.94,23.91,23.93,46600.0,12.8157,12.8211,12.805,12.8157,46600.0
2005-11-15 15:05:00,23.93,23.95,23.93,23.94,32600.0,12.8157,12.8265,12.8157,12.8211,32600.0
2005-11-15 15:10:00,23.95,23.95,23.94,23.95,74600.0,12.8265,12.8265,12.8211,12.8265,74600.0
2005-11-15 15:15:00,23.94,23.95,23.94,23.95,24200.0,12.8211,12.8265,12.8211,12.8265,24200.0
2005-11-15 15:20:00,23.95,23.97,23.95,23.97,47800.0,12.8265,12.8372,12.8265,12.8372,47800.0
2005-11-15 15:25:00,23.97,23.97,23.94,23.95,37800.0,12.8372,12.8372,12.8211,12.8265,37800.0
2005-11-15 15:30:00,23.96,23.98,23.96,23.97,41600.0,12.8318,12.8425,12.8318,12.8372,41600.0
2005-11-15 15:35:00,23.97,23.98,23.96,23.97,25200.0,12.8372,12.8425,12.8318,12.8372,25200.0
2005-11-15 15:40:00,23.97,23.98,23.97,23.98,44600.0,12.8372,12.8425,12.8372,12.8425,44600.0
2005-11-15 15:45:00,23.98,23.98,23.97,23.97,20200.0,12.8425,12.8425,12.8372,12.8372,20200.0
2005-11-15 15:50:00,23.96,23.99,23.96,23.97,54200.0,12.8318,12.8479,12.8318,12.8372,54200.0
2005-11-15 15:55:00,23.97,23.99,23.96,23.98,99200.0,12.8372,12.8479,12.8318,12.8425,99200.0
2005-11-16 09:30:00,23.99,23.99,23.95,23.95,41400.0,12.8479,12.8479,12.8265,12.8265,41400.0
2005-11-16 09:35:00,23.96,24.0,23.93,24.0,17400.0,12.8318,12.8532,12.8157,12.8532,17400.0
2005-11-16 09:40:00,24.0,24.0,23.98,24.0,14000.0,12.8532,12.8532,12.8425,12.8532,14000.0
2005-11-16 09:45:00,24.0,24.0,23.97,23.98,19000.0,12.8532,12.8532,12.8372,12.8425,19000.0
2005-11-16 09:50:00,23.98,23.99,23.97,23.97,24200.0,12.8425,12.8479,12.8372,12.8372,24200.0
2005-11-16 09:55:00,23.97,23.99,23.97,23.98,10800.0,12.8372,12.8479,12.8372,12.8425,10800.0
2005-11-16 10:00:00,23.97,23.99,23.96,23.98,11400.0,12.8372,12.8479,12.8318,12.8425,11400.0
2005-11-16 10:05:00,23.98,23.98,23.98,23.98,12400.0,12.8425,12.8425,12.8425,12.8425,12400.0
2005-11-16 10:10:00,23.98,23.98,23.97,23.97,6200.0,12.8425,12.8425,12.8372,12.8372,6200.0
2005-11-16 10:15:00,23.97,23.97,23.95,23.96,11200.0,12.8372,12.8372,12.8265,12.8318,11200.0
2005-11-16 10:20:00,23.96,23.97,23.95,23.95,6600.0,12.8318,12.8372,12.8265,12.8265,6600.0
2005-11-16 10:25:00,23.95,23.95,23.94,23.94,4800.0,12.8265,12.8265,12.8211,12.8211,4800.0
2005-11-16 10:30:00,23.93,23.95,23.91,23.95,12600.0,12.8157,12.8265,12.805,12.8265,12600.0
2005-11-16 10:35:00,23.95,23.95,23.93,23.93,7200.0,12.8265,12.8265,12.8157,12.8157,7200.0
2005-11-16 10:40:00,23.93,23.94,23.93,23.93,8600.0,12.8157,12.8211,12.8157,12.8157,8600.0
2005-11-16 10:45:00,23.93,23.95,23.93,23.95,181200.0,12.8157,12.8265,12.8157,12.8265,181200.0
2005-11-16 10:50:00,23.95,23.95,23.93,23.93,9200.0,12.8265,12.8265,12.8157,12.8157,9200.0
2005-11-16 10:55:00,23.94,23.95,23.93,23.93,10600.0,12.8211,12.8265,12.8157,12.8157,10600.0
2005-11-16 11:00:00,23.93,23.93,23.9,23.9,9200.0,12.8157,12.8157,12.7997,12.7997,9200.0
2005-11-16 11:05:00,23.9,23.9,23.86,23.88,18000.0,12.7997,12.7997,12.7783,12.789,18000.0
2005-11-16 11:10:00,23.88,23.89,23.86,23.87,6400.0,12.789,12.7943,12.7783,12.7836,6400.0
2005-11-16 11:15:00,23.89,23.89,23.89,23.89,3800.0,12.7943,12.7943,12.7943,12.7943,3800.0
2005-11-16 11:20:00,23.89,23.9,23.89,23.9,6800.0,12.7943,12.7997,12.7943,12.7997,6800.0
2005-11-16 11:25:00,23.89,23.91,23.89,23.91,18200.0,12.7943,12.805,12.7943,12.805,18200.0
2005-11-16 11:30:00,23.92,23.92,23.89,23.89,14400.0,12.8104,12.8104,12.7943,12.7943,14400.0
2005-11-16 11:35:00,23.89,23.91,23.89,23.91,3400.0,12.7943,12.805,12.7943,12.805,3400.0
2005-11-16 11:40:00,23.9,23.93,23.9,23.93,9600.0,12.7997,12.8157,12.7997,12.8157,9600.0
2005-11-16 11:45:00,23.92,23.93,23.92,23.93,8800.0,12.8104,12.8157,12.8104,12.8157,8800.0
2005-11-16 11:50:00,23.92,23.94,23.92,23.92,6600.0,12.8104,12.8211,12.8104,12.8104,6600.0
2005-11-16 11:55:00,23.91,23.92,23.9,23.9,7200.0,12.805,12.8104,12.7997,12.7997,7200.0
2005-11-16 12:00:00,23.9,23.94,23.89,23.93,58400.0,12.7997,12.8211,12.7943,12.8157,58400.0
2005-11-16 12:05:00,23.93,23.93,23.92,23.93,9400.0,12.8157,12.8157,12.8104,12.8157,9400.0
2005-11-16 12:10:00,23.93,23.95,23.93,23.94,19800.0,12.8157,12.8265,12.8157,12.8211,19800.0
2005-11-16 12:15:00,23.95,23.95,23.93,23.95,7600.0,12.8265,12.8265,12.8157,12.8265,7600.0
2005-11-16 12:20:00,23.95,23.95,23.9,23.93,94200.0,12.8265,12.8265,12.7997,12.8157,94200.0
2005-11-16 12:25:00,23.93,23.93,23.91,23.92,12600.0,12.8157,12.8157,12.805,12.8104,12600.0
2005-11-16 12:30:00,23.92,23.93,23.92,23.93,34000.0,12.8104,12.8157,12.8104,12.8157,34000.0
2005-11-16 12:35:00,23.93,23.93,23.92,23.93,5200.0,12.8157,12.8157,12.8104,12.8157,5200.0
2005-11-16 12:40:00,23.93,23.93,23.93,23.93,7200.0,12.8157,12.8157,12.8157,12.8157,7200.0
2005-11-16 12:45:00,23.93,23.94,23.93,23.93,5200.0,12.8157,12.8211,12.8157,12.8157,5200.0
2005-11-16 12:50:00,23.93,23.93,23.92,23.93,14000.0,12.8157,12.8157,12.8104,12.8157,14000.0
2005-11-16 12:55:00,23.93,23.93,23.9,23.93,66200.0,12.8157,12.8157,12.7997,12.8157,66200.0
2005-11-16 13:00:00,23.93,23.93,23.92,23.93,20600.0,12.8157,12.8157,12.8104,12.8157,20600.0
2005-11-16 13:05:00,23.93,23.93,23.92,23.93,6200.0,12.8157,12.8157,12.8104,12.8157,6200.0
2005-11-16 13:10:00,23.93,23.93,23.93,23.93,2800.0,12.8157,12.8157,12.8157,12.8157,2800.0
2005-11-16 13:15:00,23.93,23.93,23.93,23.93,6600.0,12.8157,12.8157,12.8157,12.8157,6600.0
2005-11-16 13:20:00,23.93,23.95,23.93,23.94,8400.0,12.8157,12.8265,12.8157,12.8211,8400.0
2005-11-16 13:25:00,23.95,23.95,23.95,23.95,13400.0,12.8265,12.8265,12.8265,12.8265,13400.0
2005-11-16 13:30:00,23.95,23.95,23.95,23.95,6800.0,12.8265,12.8265,12.8265,12.8265,6800.0
2005-11-16 13:35:00,23.95,23.95,23.92,23.94,28600.0,12.8265,12.8265,12.8104,12.8211,28600.0
2005-11-16 13:40:00,23.93,23.95,23.93,23.95,8800.0,12.8157,12.8265,12.8157,12.8265,8800.0
2005-11-16 13:45:00,23.94,23.95,23.93,23.95,7000.0,12.8211,12.8265,12.8157,12.8265,7000.0
2005-11-16 13:50:00,23.95,23.95,23.94,23.94,31200.0,12.8265,12.8265,12.8211,12.8211,31200.0
2005-11-16 13:55:00,23.94,23.94,23.93,23.93,5800.0,12.8211,12.8211,12.8157,12.8157,5800.0
2005-11-16 14:00:00,23.93,23.93,23.93,23.93,6200.0,12.8157,12.8157,12.8157,12.8157,6200.0
2005-11-16 14:05:00,23.93,23.94,23.93,23.94,8400.0,12.8157,12.8211,12.8157,12.8211,8400.0
2005-11-16 14:10:00,23.95,23.95,23.94,23.95,13600.0,12.8265,12.8265,12.8211,12.8265,13600.0
2005-11-16 14:15:00,23.95,23.95,23.93,23.93,14600.0,12.8265,12.8265,12.8157,12.8157,14600.0
2005-11-16 14:20:00,23.93,23.95,23.93,23.95,12600.0,12.8157,12.8265,12.8157,12.8265,12600.0
2005-11-16 14:25:00,23.95,23.96,23.95,23.96,18400.0,12.8265,12.8318,12.8265,12.8318,18400.0
2005-11-16 14:30:00,23.95,23.95,23.93,23.93,23800.0,12.8265,12.8265,12.8157,12.8157,23800.0
2005-11-16 14:35:00,23.93,23.93,23.9,23.92,37000.0,12.8157,12.8157,12.7997,12.8104,37000.0
2005-11-16 14:40:00,23.92,23.94,23.92,23.93,41000.0,12.8104,12.8211,12.8104,12.8157,41000.0
2005-11-16 14:45:00,23.93,23.94,23.93,23.94,10600.0,12.8157,12.8211,12.8157,12.8211,10600.0
2005-11-16 14:50:00,23.93,23.93,23.93,23.93,2800.0,12.8157,12.8157,12.8157,12.8157,2800.0
2005-11-16 14:55:00,23.93,23.95,23.93,23.94,25000.0,12.8157,12.8265,12.8157,12.8211,25000.0
2005-11-16 15:00:00,23.94,23.95,23.93,23.93,16600.0,12.8211,12.8265,12.8157,12.8157,16600.0
2005-11-16 15:05:00,23.93,23.93,23.91,23.93,15800.0,12.8157,12.8157,12.805,12.8157,15800.0
2005-11-16 15:10:00,23.93,23.93,23.92,23.93,15000.0,12.8157,12.8157,12.8104,12.8157,15000.0
2005-11-16 15:15:00,23.93,23.94,23.92,23.94,22400.0,12.8157,12.8211,12.8104,12.8211,22400.0
2005-11-16 15:20:00,23.94,23.94,23.91,23.93,28000.0,12.8211,12.8211,12.805,12.8157,28000.0
2005-11-16 15:25:00,23.93,23.94,23.93,23.93,17800.0,12.8157,12.8211,12.8157,12.8157,17800.0
2005-11-16 15:30:00,23.93,23.93,23.92,23.93,52200.0,12.8157,12.8157,12.8104,12.8157,52200.0
2005-11-16 15:35:00,23.93,23.93,23.92,23.93,22000.0,12.8157,12.8157,12.8104,12.8157,22000.0
2005-11-16 15:40:00,23.93,23.93,23.92,23.92,39200.0,12.8157,12.8157,12.8104,12.8104,39200.0
2005-11-16 15:45:00,23.93,23.93,23.92,23.92,26600.0,12.8157,12.8157,12.8104,12.8104,26600.0
2005-11-16 15:50:00,23.93,23.93,23.92,23.93,68400.0,12.8157,12.8157,12.8104,12.8157,68400.0
2005-11-16 15:55:00,23.93,23.93,23.92,23.93,74200.0,12.8157,12.8157,12.8104,12.8157,74200.0
2005-11-17 09:30:00,23.93,23.93,23.85,23.86,39200.0,12.8157,12.8157,12.7729,12.7783,39200.0
2005-11-17 09:35:00,23.86,23.86,23.75,23.75,38000.0,12.7783,12.7783,12.7193,12.7193,38000.0
2005-11-17 09:40:00,23.75,23.85,23.75,23.82,25200.0,12.7193,12.7729,12.7193,12.7568,25200.0
2005-11-17 09:45:00,23.82,23.84,23.79,23.79,27400.0,12.7568,12.7675,12.7408,12.7408,27400.0
2005-11-17 09:50:00,23.76,23.83,23.76,23.79,21800.0,12.7247,12.7622,12.7247,12.7408,21800.0
2005-11-17 09:55:00,23.79,23.83,23.79,23.83,4000.0,12.7408,12.7622,12.7408,12.7622,4000.0
2005-11-17 10:00:00,23.83,23.84,23.83,23.83,21200.0,12.7622,12.7675,12.7622,12.7622,21200.0
2005-11-17 10:05:00,23.83,23.86,23.83,23.86,21600.0,12.7622,12.7783,12.7622,12.7783,21600.0
2005-11-17 10:10:00,23.86,23.86,23.85,23.86,28400.0,12.7783,12.7783,12.7729,12.7783,28400.0
2005-11-17 10:15:00,23.86,23.9,23.85,23.9,55200.0,12.7783,12.7997,12.7729,12.7997,55200.0
2005-11-17 10:20:00,23.89,23.89,23.81,23.82,52800.0,12.7943,12.7943,12.7515,12.7568,52800.0
2005-11-17 10:25:00,23.82,23.82,23.8,23.81,10200.0,12.7568,12.7568,12.7461,12.7515,10200.0
2005-11-17 10:30:00,23.8,23.81,23.79,23.79,18000.0,12.7461,12.7515,12.7408,12.7408,18000.0
2005-11-17 10:35:00,23.8,23.81,23.79,23.8,23600.0,12.7461,12.7515,12.7408,12.7461,23600.0
2005-11-17 10:40:00,23.8,23.81,23.78,23.78,34200.0,12.7461,12.7515,12.7354,12.7354,34200.0
2005-11-17 10:45:00,23.78,23.78,23.75,23.75,55600.0,12.7354,12.7354,12.7193,12.7193,55600.0
2005-11-17 10:50:00,23.75,23.75,23.72,23.74,107600.0,12.7193,12.7193,12.7033,12.714,107600.0
2005-11-17 10:55:00,23.74,23.75,23.73,23.74,30600.0,12.714,12.7193,12.7086,12.714,30600.0
2005-11-17 11:00:00,23.74,23.74,23.68,23.68,43400.0,12.714,12.714,12.6819,12.6819,43400.0
2005-11-17 11:05:00,23.68,23.71,23.67,23.71,149400.0,12.6819,12.6979,12.6765,12.6979,149400.0
2005-11-17 11:10:00,23.71,23.73,23.71,23.73,7200.0,12.6979,12.7086,12.6979,12.7086,7200.0
2005-11-17 11:15:00,23.73,23.73,23.71,23.73,24000.0,12.7086,12.7086,12.6979,12.7086,24000.0
2005-11-17 11:20:00,23.73,23.75,23.72,23.74,42400.0,12.7086,12.7193,12.7033,12.714,42400.0
2005-11-17 11:25:00,23.74,23.74,23.73,23.73,31400.0,12.714,12.714,12.7086,12.7086,31400.0
2005-11-17 11:30:00,23.73,23.73,23.73,23.73,25800.0,12.7086,12.7086,12.7086,12.7086,25800.0
2005-11-17 11:35:00,23.73,23.74,23.73,23.73,60400.0,12.7086,12.714,12.7086,12.7086,60400.0
2005-11-17 11:40:00,23.73,23.73,23.73,23.73,44200.0,12.7086,12.7086,12.7086,12.7086,44200.0
2005-11-17 11:45:00,23.73,23.73,23.7,23.7,34000.0,12.7086,12.7086,12.6926,12.6926,34000.0
2005-11-17 11:50:00,23.7,23.71,23.7,23.7,24000.0,12.6926,12.6979,12.6926,12.6926,24000.0
2005-11-17 11:55:00,23.7,23.7,23.7,23.7,14200.0,12.6926,12.6926,12.6926,12.6926,14200.0
2005-11-17 12:00:00,23.7,23.7,23.7,23.7,19200.0,12.6926,12.6926,12.6926,12.6926,19200.0
2005-11-17 12:05:00,23.7,23.7,23.7,23.7,60400.0,12.6926,12.6926,12.6926,12.6926,60400.0
2005-11-17 12:10:00,23.7,23.72,23.7,23.7,18800.0,12.6926,12.7033,12.6926,12.6926,18800.0
2005-11-17 12:15:00,23.7,23.7,23.7,23.7,9800.0,12.6926,12.6926,12.6926,12.6926,9800.0
2005-11-17 12:20:00,23.7,23.7,23.7,23.7,12200.0,12.6926,12.6926,12.6926,12.6926,12200.0
2005-11-17 12:25:00,23.7,23.71,23.7,23.71,17800.0,12.6926,12.6979,12.6926,12.6979,17800.0
2005-11-17 12:30:00,23.71,23.71,23.69,23.7,25800.0,12.6979,12.6979,12.6872,12.6926,25800.0
2005-11-17 12:35:00,23.7,23.71,23.69,23.71,17600.0,12.6926,12.6979,12.6872,12.6979,17600.0
2005-11-17 12:40:00,23.71,23.72,23.71,23.72,16600.0,12.6979,12.7033,12.6979,12.7033,16600.0
2005-11-17 12:45:00,23.71,23.72,23.71,23.71,11400.0,12.6979,12.7033,12.6979,12.6979,11400.0
2005-11-17 12:50:00,23.71,23.72,23.71,23.71,26200.0,12.6979,12.7033,12.6979,12.6979,26200.0
2005-11-17 12:55:00,23.71,23.71,23.7,23.7,7400.0,12.6979,12.6979,12.6926,12.6926,7400.0
2005-11-17 13:00:00,23.7,23.7,23.7,23.7,30000.0,12.6926,12.6926,12.6926,12.6926,30000.0
2005-11-17 13:05:00,23.7,23.71,23.7,23.71,13600.0,12.6926,12.6979,12.6926,12.6979,13600.0
2005-11-17 13:10:00,23.71,23.71,23.69,23.7,25000.0,12.6979,12.6979,12.6872,12.6926,25000.0
2005-11-17 13:15:00,23.7,23.71,23.7,23.71,25200.0,12.6926,12.6979,12.6926,12.6979,25200.0
2005-11-17 13:20:00,23.71,23.72,23.7,23.72,117800.0,12.6979,12.7033,12.6926,12.7033,117800.0
2005-11-17 13:25:00,23.72,23.72,23.71,23.71,102400.0,12.7033,12.7033,12.6979,12.6979,102400.0
2005-11-17 13:30:00,23.72,23.72,23.71,23.72,80600.0,12.7033,12.7033,12.6979,12.7033,80600.0
2005-11-17 13:35:00,23.72,23.73,23.71,23.72,713600.0,12.7033,12.7086,12.6979,12.7033,713600.0
2005-11-17 13:40:00,23.72,23.72,23.72,23.72,13800.0,12.7033,12.7033,12.7033,12.7033,13800.0
2005-11-17 13:45:00,23.72,23.72,23.7,23.7,22000.0,12.7033,12.7033,12.6926,12.6926,22000.0
2005-11-17 13:50:00,23.69,23.71,23.69,23.71,9600.0,12.6872,12.6979,12.6872,12.6979,9600.0
2005-11-17 13:55:00,23.7,23.71,23.7,23.7,24200.0,12.6926,12.6979,12.6926,12.6926,24200.0
2005-11-17 14:00:00,23.7,23.7,23.7,23.7,81400.0,12.6926,12.6926,12.6926,12.6926,81400.0
2005-11-17 14:05:00,23.7,23.7,23.68,23.69,34800.0,12.6926,12.6926,12.6819,12.6872,34800.0
2005-11-17 14:10:00,23.68,23.7,23.68,23.7,39000.0,12.6819,12.6926,12.6819,12.6926,39000.0
2005-11-17 14:15:00,23.7,23.7,23.7,23.7,17000.0,12.6926,12.6926,12.6926,12.6926,17000.0
2005-11-17 14:20:00,23.7,23.7,23.7,23.7,52400.0,12.6926,12.6926,12.6926,12.6926,52400.0
2005-11-17 14:25:00,23.7,23.71,23.7,23.7,55000.0,12.6926,12.6979,12.6926,12.6926,55000.0
2005-11-17 14:30:00,23.7,23.73,23.7,23.72,55200.0,12.6926,12.7086,12.6926,12.7033,55200.0
2005-11-17 14:35:00,23.73,23.73,23.72,23.72,29400.0,12.7086,12.7086,12.7033,12.7033,29400.0
2005-11-17 14:40:00,23.72,23.72,23.71,23.72,19400.0,12.7033,12.7033,12.6979,12.7033,19400.0
2005-11-17 14:45:00,23.72,23.72,23.72,23.72,18400.0,12.7033,12.7033,12.7033,12.7033,18400.0
2005-11-17 14:50:00,23.72,23.72,23.7,23.71,41400.0,12.7033,12.7033,12.6926,12.6979,41400.0
2005-11-17 14:55:00,23.71,23.72,23.7,23.7,14600.0,12.6979,12.7033,12.6926,12.6926,14600.0
2005-11-17 15:00:00,23.7,23.7,23.7,23.7,16200.0,12.6926,12.6926,12.6926,12.6926,16200.0
2005-11-17 15:05:00,23.7,23.73,23.7,23.72,67200.0,12.6926,12.7086,12.6926,12.7033,67200.0
2005-11-17 15:10:00,23.73,23.73,23.72,23.73,63800.0,12.7086,12.7086,12.7033,12.7086,63800.0
2005-11-17 15:15:00,23.73,23.74,23.72,23.73,393400.0,12.7086,12.714,12.7033,12.7086,393400.0
2005-11-17 15:20:00,23.73,23.79,23.72,23.78,194600.0,12.7086,12.7408,12.7033,12.7354,194600.0
2005-11-17 15:25:00,23.78,23.78,23.75,23.77,115800.0,12.7354,12.7354,12.7193,12.7301,115800.0
2005-11-17 15:30:00,23.77,23.8,23.77,23.8,149400.0,12.7301,12.7461,12.7301,12.7461,149400.0
2005-11-17 15:35:00,23.8,23.82,23.8,23.81,36200.0,12.7461,12.7568,12.7461,12.7515,36200.0
2005-11-17 15:40:00,23.81,23.82,23.8,23.82,62200.0,12.7515,12.7568,12.7461,12.7568,62200.0
2005-11-17 15:45:00,23.82,23.83,23.81,23.81,54000.0,12.7568,12.7622,12.7515,12.7515,54000.0
2005-11-17 15:50:00,23.82,23.82,23.8,23.81,70800.0,12.7568,12.7568,12.7461,12.7515,70800.0
2005-11-17 15:55:00,23.81,23.82,23.8,23.81,58400.0,12.7515,12.7568,12.7461,12.7515,58400.0
2005-11-18 09:35:00,23.98,23.98,23.92,23.92,369600.0,12.8425,12.8425,12.8104,12.8104,369600.0
2005-11-18 09:40:00,23.92,23.93,23.89,23.9,17200.0,12.8104,12.8157,12.7943,12.7997,17200.0
2005-11-18 09:45:00,23.89,23.89,23.86,23.88,9600.0,12.7943,12.7943,12.7783,12.789,9600.0
2005-11-18 09:50:00,23.88,23.95,23.88,23.91,31800.0,12.789,12.8265,12.789,12.805,31800.0
2005-11-18 09:55:00,23.91,23.92,23.88,23.88,26000.0,12.805,12.8104,12.789,12.789,26000.0
2005-11-18 10:00:00,23.87,23.91,23.87,23.89,24800.0,12.7836,12.805,12.7836,12.7943,24800.0
2005-11-18 10:05:00,23.89,23.91,23.88,23.9,25200.0,12.7943,12.805,12.789,12.7997,25200.0
2005-11-18 10:10:00,23.9,23.93,23.9,23.91,8800.0,12.7997,12.8157,12.7997,12.805,8800.0
2005-11-18 10:15:00,23.93,23.93,23.93,23.93,27600.0,12.8157,12.8157,12.8157,12.8157,27600.0
2005-11-18 10:20:00,23.93,23.94,23.93,23.93,53800.0,12.8157,12.8211,12.8157,12.8157,53800.0
2005-11-18 10:25:00,23.94,23.98,23.93,23.98,14600.0,12.8211,12.8425,12.8157,12.8425,14600.0
2005-11-18 10:30:00,23.97,23.97,23.95,23.97,14400.0,12.8372,12.8372,12.8265,12.8372,14400.0
2005-11-18 10:35:00,23.97,23.98,23.91,23.93,34200.0,12.8372,12.8425,12.805,12.8157,34200.0
2005-11-18 10:40:00,23.93,23.95,23.91,23.92,34400.0,12.8157,12.8265,12.805,12.8104,34400.0
2005-11-18 10:45:00,23.92,23.92,23.91,23.92,13000.0,12.8104,12.8104,12.805,12.8104,13000.0
2005-11-18 10:50:00,23.93,23.93,23.92,23.93,21600.0,12.8157,12.8157,12.8104,12.8157,21600.0
2005-11-18 10:55:00,23.92,23.93,23.9,23.9,13400.0,12.8104,12.8157,12.7997,12.7997,13400.0
2005-11-18 11:00:00,23.9,23.9,23.89,23.9,18600.0,12.7997,12.7997,12.7943,12.7997,18600.0
2005-11-18 11:05:00,23.9,23.9,23.9,23.9,17600.0,12.7997,12.7997,12.7997,12.7997,17600.0
2005-11-18 11:10:00,23.9,23.91,23.88,23.89,28800.0,12.7997,12.805,12.789,12.7943,28800.0
2005-11-18 11:15:00,23.89,23.9,23.88,23.89,20000.0,12.7943,12.7997,12.789,12.7943,20000.0
2005-11-18 11:20:00,23.89,23.9,23.89,23.89,12600.0,12.7943,12.7997,12.7943,12.7943,12600.0
2005-11-18 11:25:00,23.9,23.9,23.88,23.9,22800.0,12.7997,12.7997,12.789,12.7997,22800.0
2005-11-18 11:30:00,23.89,23.9,23.87,23.87,8000.0,12.7943,12.7997,12.7836,12.7836,8000.0
2005-11-18 11:35:00,23.87,23.87,23.84,23.86,28600.0,12.7836,12.7836,12.7675,12.7783,28600.0
2005-11-18 11:40:00,23.85,23.88,23.85,23.88,4000.0,12.7729,12.789,12.7729,12.789,4000.0
2005-11-18 11:45:00,23.89,23.89,23.87,23.88,4400.0,12.7943,12.7943,12.7836,12.789,4400.0
2005-11-18 11:50:00,23.88,23.88,23.83,23.83,16400.0,12.789,12.789,12.7622,12.7622,16400.0
2005-11-18 11:55:00,23.84,23.86,23.83,23.86,14400.0,12.7675,12.7783,12.7622,12.7783,14400.0
2005-11-18 12:00:00,23.86,23.89,23.86,23.89,4600.0,12.7783,12.7943,12.7783,12.7943,4600.0
2005-11-18 12:05:00,23.89,23.9,23.89,23.9,6200.0,12.7943,12.7997,12.7943,12.7997,6200.0
2005-11-18 12:10:00,23.9,23.9,23.9,23.9,13000.0,12.7997,12.7997,12.7997,12.7997,13000.0
2005-11-18 12:15:00,23.9,23.9,23.89,23.89,13800.0,12.7997,12.7997,12.7943,12.7943,13800.0
2005-11-18 12:20:00,23.89,23.89,23.87,23.87,7200.0,12.7943,12.7943,12.7836,12.7836,7200.0
2005-11-18 12:25:00,23.87,23.88,23.86,23.86,11600.0,12.7836,12.789,12.7783,12.7783,11600.0
2005-11-18 12:30:00,23.86,23.86,23.84,23.84,13600.0,12.7783,12.7783,12.7675,12.7675,13600.0
2005-11-18 12:35:00,23.84,23.85,23.82,23.83,14000.0,12.7675,12.7729,12.7568,12.7622,14000.0
2005-11-18 12:40:00,23.84,23.84,23.82,23.83,10800.0,12.7675,12.7675,12.7568,12.7622,10800.0
2005-11-18 12:45:00,23.83,23.87,23.83,23.86,29200.0,12.7622,12.7836,12.7622,12.7783,29200.0
2005-11-18 12:50:00,23.86,23.86,23.86,23.86,6800.0,12.7783,12.7783,12.7783,12.7783,6800.0
2005-11-18 12:55:00,23.86,23.86,23.86,23.86,6800.0,12.7783,12.7783,12.7783,12.7783,6800.0
2005-11-18 13:00:00,23.86,23.88,23.86,23.88,7600.0,12.7783,12.789,12.7783,12.789,7600.0
2005-11-18 13:05:00,23.88,23.9,23.88,23.9,30800.0,12.789,12.7997,12.789,12.7997,30800.0
2005-11-18 13:10:00,23.9,23.9,23.88,23.89,16600.0,12.7997,12.7997,12.789,12.7943,16600.0
2005-11-18 13:15:00,23.89,23.9,23.89,23.9,10400.0,12.7943,12.7997,12.7943,12.7997,10400.0
2005-11-18 13:20:00,23.9,23.9,23.9,23.9,9400.0,12.7997,12.7997,12.7997,12.7997,9400.0
2005-11-18 13:25:00,23.9,23.9,23.89,23.89,16800.0,12.7997,12.7997,12.7943,12.7943,16800.0
2005-11-18 13:30:00,23.89,23.89,23.88,23.88,9800.0,12.7943,12.7943,12.789,12.789,9800.0
2005-11-18 13:35:00,23.89,23.89,23.87,23.87,30400.0,12.7943,12.7943,12.7836,12.7836,30400.0
2005-11-18 13:40:00,23.88,23.88,23.87,23.88,21000.0,12.789,12.789,12.7836,12.789,21000.0
2005-11-18 13:45:00,23.88,23.88,23.87,23.88,8200.0,12.789,12.789,12.7836,12.789,8200.0
2005-11-18 13:50:00,23.87,23.89,23.86,23.88,19600.0,12.7836,12.7943,12.7783,12.789,19600.0
2005-11-18 13:55:00,23.89,23.9,23.89,23.89,14000.0,12.7943,12.7997,12.7943,12.7943,14000.0
2005-11-18 14:00:00,23.88,23.9,23.88,23.9,11400.0,12.789,12.7997,12.789,12.7997,11400.0
2005-11-18 14:05:00,23.9,23.91,23.89,23.9,25600.0,12.7997,12.805,12.7943,12.7997,25600.0
2005-11-18 14:10:00,23.9,23.9,23.9,23.9,10400.0,12.7997,12.7997,12.7997,12.7997,10400.0
2005-11-18 14:15:00,23.9,23.9,23.85,23.86,54800.0,12.7997,12.7997,12.7729,12.7783,54800.0
2005-11-18 14:20:00,23.86,23.86,23.85,23.86,26000.0,12.7783,12.7783,12.7729,12.7783,26000.0
2005-11-18 14:25:00,23.86,23.86,23.85,23.85,38000.0,12.7783,12.7783,12.7729,12.7729,38000.0
2005-11-18 14:30:00,23.85,23.86,23.85,23.85,16800.0,12.7729,12.7783,12.7729,12.7729,16800.0
2005-11-18 14:35:00,23.85,23.86,23.85,23.86,19600.0,12.7729,12.7783,12.7729,12.7783,19600.0
2005-11-18 14:40:00,23.86,23.89,23.86,23.89,33600.0,12.7783,12.7943,12.7783,12.7943,33600.0
2005-11-18 14:45:00,23.88,23.89,23.86,23.86,35400.0,12.789,12.7943,12.7783,12.7783,35400.0
2005-11-18 14:50:00,23.86,23.89,23.86,23.89,18800.0,12.7783,12.7943,12.7783,12.7943,18800.0
2005-11-18 14:55:00,23.89,23.89,23.88,23.89,12800.0,12.7943,12.7943,12.789,12.7943,12800.0
2005-11-18 15:00:00,23.88,23.89,23.88,23.88,18200.0,12.789,12.7943,12.789,12.789,18200.0
2005-11-18 15:05:00,23.88,23.88,23.86,23.86,34800.0,12.789,12.789,12.7783,12.7783,34800.0
2005-11-18 15:10:00,23.86,23.87,23.86,23.86,55000.0,12.7783,12.7836,12.7783,12.7783,55000.0
2005-11-18 15:15:00,23.87,23.88,23.86,23.87,40600.0,12.7836,12.789,12.7783,12.7836,40600.0
2005-11-18 15:20:00,23.86,23.88,23.86,23.87,23800.0,12.7783,12.789,12.7783,12.7836,23800.0
2005-11-18 15:25:00,23.86,23.87,23.85,23.86,30600.0,12.7783,12.7836,12.7729,12.7783,30600.0
2005-11-18 15:30:00,23.86,23.87,23.86,23.86,15400.0,12.7783,12.7836,12.7783,12.7783,15400.0
2005-11-18 15:35:00,23.86,23.88,23.86,23.88,25600.0,12.7783,12.789,12.7783,12.789,25600.0
2005-11-18 15:40:00,23.87,23.89,23.87,23.88,95600.0,12.7836,12.7943,12.7836,12.789,95600.0
2005-11-18 15:45:00,23.88,23.88,23.87,23.87,56600.0,12.789,12.789,12.7836,12.7836,56600.0
2005-11-18 15:50:00,23.87,23.88,23.86,23.88,76400.0,12.7836,12.789,12.7783,12.789,76400.0
2005-11-18 15:55:00,23.88,23.88,23.86,23.86,155600.0,12.789,12.789,12.7783,12.7783,155600.0
2005-11-21 09:30:00,23.82,23.83,23.78,23.81,46000.0,12.7568,12.7622,12.7354,12.7515,46000.0
2005-11-21 09:35:00,23.8,23.86,23.8,23.85,23800.0,12.7461,12.7783,12.7461,12.7729,23800.0
2005-11-21 09:40:00,23.85,23.89,23.85,23.86,49600.0,12.7729,12.7943,12.7729,12.7783,49600.0
2005-11-21 09:45:00,23.86,23.9,23.86,23.87,33400.0,12.7783,12.7997,12.7783,12.7836,33400.0
2005-11-21 09:50:00,23.87,23.87,23.83,23.84,39200.0,12.7836,12.7836,12.7622,12.7675,39200.0
2005-11-21 09:55:00,23.84,23.86,23.84,23.85,45600.0,12.7675,12.7783,12.7675,12.7729,45600.0
2005-11-21 10:00:00,23.85,23.86,23.84,23.85,24600.0,12.7729,12.7783,12.7675,12.7729,24600.0
2005-11-21 10:05:00,23.85,23.88,23.82,23.84,80400.0,12.7729,12.789,12.7568,12.7675,80400.0
2005-11-21 10:10:00,23.83,23.83,23.81,23.83,29800.0,12.7622,12.7622,12.7515,12.7622,29800.0
2005-11-21 10:15:00,23.83,23.83,23.81,23.81,20000.0,12.7622,12.7622,12.7515,12.7515,20000.0
2005-11-21 10:20:00,23.81,23.84,23.81,23.84,23200.0,12.7515,12.7675,12.7515,12.7675,23200.0
2005-11-21 10:25:00,23.83,23.83,23.8,23.8,27600.0,12.7622,12.7622,12.7461,12.7461,27600.0
2005-11-21 10:30:00,23.8,23.8,23.75,23.75,53400.0,12.7461,12.7461,12.7193,12.7193,53400.0
2005-11-21 10:35:00,23.75,23.75,23.73,23.75,46400.0,12.7193,12.7193,12.7086,12.7193,46400.0
2005-11-21 10:40:00,23.75,23.76,23.75,23.76,24200.0,12.7193,12.7247,12.7193,12.7247,24200.0
2005-11-21 10:45:00,23.75,23.78,23.75,23.78,29800.0,12.7193,12.7354,12.7193,12.7354,29800.0
2005-11-21 10:50:00,23.77,23.77,23.76,23.77,22000.0,12.7301,12.7301,12.7247,12.7301,22000.0
2005-11-21 10:55:00,23.77,23.79,23.77,23.79,27600.0,12.7301,12.7408,12.7301,12.7408,27600.0
2005-11-21 11:00:00,23.79,23.81,23.79,23.8,70400.0,12.7408,12.7515,12.7408,12.7461,70400.0
2005-11-21 11:05:00,23.81,23.83,23.8,23.83,30800.0,12.7515,12.7622,12.7461,12.7622,30800.0
2005-11-21 11:10:00,23.83,23.83,23.79,23.79,48200.0,12.7622,12.7622,12.7408,12.7408,48200.0
2005-11-21 11:15:00,23.8,23.8,23.78,23.79,25200.0,12.7461,12.7461,12.7354,12.7408,25200.0
2005-11-21 11:20:00,23.79,23.82,23.79,23.82,21200.0,12.7408,12.7568,12.7408,12.7568,21200.0
2005-11-21 11:25:00,23.82,23.82,23.82,23.82,25000.0,12.7568,12.7568,12.7568,12.7568,25000.0
2005-11-21 11:30:00,23.82,23.82,23.79,23.8,50800.0,12.7568,12.7568,12.7408,12.7461,50800.0
2005-11-21 11:35:00,23.8,23.81,23.8,23.8,10000.0,12.7461,12.7515,12.7461,12.7461,10000.0
2005-11-21 11:40:00,23.81,23.82,23.8,23.82,11800.0,12.7515,12.7568,12.7461,12.7568,11800.0
2005-11-21 11:45:00,23.82,23.83,23.82,23.83,22400.0,12.7568,12.7622,12.7568,12.7622,22400.0
2005-11-21 11:50:00,23.83,23.85,23.83,23.85,28800.0,12.7622,12.7729,12.7622,12.7729,28800.0
2005-11-21 11:55:00,23.85,23.85,23.84,23.85,7200.0,12.7729,12.7729,12.7675,12.7729,7200.0
2005-11-21 12:00:00,23.84,23.86,23.84,23.86,17200.0,12.7675,12.7783,12.7675,12.7783,17200.0
2005-11-21 12:05:00,23.86,23.86,23.85,23.86,16200.0,12.7783,12.7783,12.7729,12.7783,16200.0
2005-11-21 12:10:00,23.86,23.89,23.86,23.88,34800.0,12.7783,12.7943,12.7783,12.789,34800.0
2005-11-21 12:15:00,23.89,23.93,23.89,23.93,48400.0,12.7943,12.8157,12.7943,12.8157,48400.0
2005-11-21 12:20:00,23.92,23.95,23.92,23.95,23000.0,12.8104,12.8265,12.8104,12.8265,23000.0
2005-11-21 12:25:00,23.93,23.95,23.89,23.89,28400.0,12.8157,12.8265,12.7943,12.7943,28400.0
2005-11-21 12:30:00,23.88,23.89,23.87,23.88,32600.0,12.789,12.7943,12.7836,12.789,32600.0
2005-11-21 12:35:00,23.88,23.88,23.85,23.86,13800.0,12.789,12.789,12.7729,12.7783,13800.0
2005-11-21 12:40:00,23.86,23.86,23.85,23.86,9800.0,12.7783,12.7783,12.7729,12.7783,9800.0
2005-11-21 12:45:00,23.86,23.89,23.86,23.86,27800.0,12.7783,12.7943,12.7783,12.7783,27800.0
2005-11-21 12:50:00,23.86,23.88,23.85,23.88,17800.0,12.7783,12.789,12.7729,12.789,17800.0
2005-11-21 12:55:00,23.87,23.88,23.86,23.87,70400.0,12.7836,12.789,12.7783,12.7836,70400.0
2005-11-21 13:00:00,23.86,23.87,23.86,23.86,13800.0,12.7783,12.7836,12.7783,12.7783,13800.0
2005-11-21 13:05:00,23.86,23.88,23.86,23.86,16400.0,12.7783,12.789,12.7783,12.7783,16400.0
2005-11-21 13:10:00,23.86,23.89,23.86,23.87,33200.0,12.7783,12.7943,12.7783,12.7836,33200.0
2005-11-21 13:15:00,23.87,23.87,23.86,23.86,5800.0,12.7836,12.7836,12.7783,12.7783,5800.0
2005-11-21 13:20:00,23.86,23.86,23.84,23.84,15000.0,12.7783,12.7783,12.7675,12.7675,15000.0
2005-11-21 13:25:00,23.85,23.85,23.84,23.85,20200.0,12.7729,12.7729,12.7675,12.7729,20200.0
2005-11-21 13:30:00,23.85,23.85,23.84,23.84,11200.0,12.7729,12.7729,12.7675,12.7675,11200.0
2005-11-21 13:35:00,23.84,23.85,23.83,23.85,29000.0,12.7675,12.7729,12.7622,12.7729,29000.0
2005-11-21 13:40:00,23.85,23.85,23.84,23.85,16400.0,12.7729,12.7729,12.7675,12.7729,16400.0
2005-11-21 13:45:00,23.85,23.85,23.83,23.83,12400.0,12.7729,12.7729,12.7622,12.7622,12400.0
2005-11-21 13:50:00,23.83,23.84,23.82,23.84,34600.0,12.7622,12.7675,12.7568,12.7675,34600.0
2005-11-21 13:55:00,23.83,23.84,23.83,23.84,20000.0,12.7622,12.7675,12.7622,12.7675,20000.0
2005-11-21 14:00:00,23.84,23.85,23.84,23.85,18200.0,12.7675,12.7729,12.7675,12.7729,18200.0
2005-11-21 14:05:00,23.85,23.85,23.85,23.85,13000.0,12.7729,12.7729,12.7729,12.7729,13000.0
2005-11-21 14:10:00,23.85,23.86,23.85,23.85,10200.0,12.7729,12.7783,12.7729,12.7729,10200.0
2005-11-21 14:15:00,23.82,23.85,23.82,23.85,32000.0,12.7568,12.7729,12.7568,12.7729,32000.0
2005-11-21 14:20:00,23.85,23.86,23.83,23.83,53000.0,12.7729,12.7783,12.7622,12.7622,53000.0
2005-11-21 14:25:00,23.83,23.85,23.83,23.85,20400.0,12.7622,12.7729,12.7622,12.7729,20400.0
2005-11-21 14:30:00,23.85,23.85,23.83,23.83,31000.0,12.7729,12.7729,12.7622,12.7622,31000.0
2005-11-21 14:35:00,23.83,23.85,23.83,23.83,48200.0,12.7622,12.7729,12.7622,12.7622,48200.0
2005-11-21 14:40:00,23.82,23.85,23.82,23.85,15400.0,12.7568,12.7729,12.7568,12.7729,15400.0
2005-11-21 14:45:00,23.85,23.85,23.82,23.84,30000.0,12.7729,12.7729,12.7568,12.7675,30000.0
2005-11-21 14:50:00,23.84,23.84,23.82,23.82,18400.0,12.7675,12.7675,12.7568,12.7568,18400.0
2005-11-21 14:55:00,23.82,23.84,23.82,23.82,37400.0,12.7568,12.7675,12.7568,12.7568,37400.0
2005-11-21 15:00:00,23.82,23.85,23.82,23.85,15600.0,12.7568,12.7729,12.7568,12.7729,15600.0
2005-11-21 15:05:00,23.84,23.85,23.84,23.85,23800.0,12.7675,12.7729,12.7675,12.7729,23800.0
2005-11-21 15:10:00,23.85,23.88,23.85,23.87,20400.0,12.7729,12.789,12.7729,12.7836,20400.0
2005-11-21 15:15:00,23.88,23.88,23.86,23.86,25000.0,12.789,12.789,12.7783,12.7783,25000.0
2005-11-21 15:20:00,23.86,23.87,23.86,23.86,21200.0,12.7783,12.7836,12.7783,12.7783,21200.0
2005-11-21 15:25:00,23.86,23.88,23.85,23.86,29000.0,12.7783,12.789,12.7729,12.7783,29000.0
2005-11-21 15:30:00,23.86,23.86,23.85,23.86,43600.0,12.7783,12.7783,12.7729,12.7783,43600.0
2005-11-21 15:35:00,23.86,23.88,23.86,23.88,59200.0,12.7783,12.789,12.7783,12.789,59200.0
2005-11-21 15:40:00,23.88,23.89,23.86,23.86,47400.0,12.789,12.7943,12.7783,12.7783,47400.0
2005-11-21 15:45:00,23.86,23.88,23.86,23.88,69400.0,12.7783,12.789,12.7783,12.789,69400.0
2005-11-21 15:50:00,23.88,23.88,23.85,23.85,74200.0,12.789,12.789,12.7729,12.7729,74200.0
2005-11-21 15:55:00,23.85,23.86,23.85,23.86,65000.0,12.7729,12.7783,12.7729,12.7783,65000.0
2005-11-22 09:30:00,23.85,23.86,23.84,23.86,52400.0,12.7729,12.7783,12.7675,12.7783,52400.0
2005-11-22 09:35:00,23.88,23.88,23.81,23.85,33200.0,12.789,12.789,12.7515,12.7729,33200.0
2005-11-22 09:40:00,23.85,23.86,23.83,23.85,40600.0,12.7729,12.7783,12.7622,12.7729,40600.0
2005-11-22 09:45:00,23.85,23.88,23.85,23.88,58400.0,12.7729,12.789,12.7729,12.789,58400.0
2005-11-22 09:50:00,23.88,23.89,23.86,23.87,117000.0,12.789,12.7943,12.7783,12.7836,117000.0
2005-11-22 09:55:00,23.88,23.9,23.87,23.89,34400.0,12.789,12.7997,12.7836,12.7943,34400.0
2005-11-22 10:00:00,23.89,23.91,23.89,23.91,23200.0,12.7943,12.805,12.7943,12.805,23200.0
2005-11-22 10:05:00,23.91,23.91,23.88,23.89,23600.0,12.805,12.805,12.789,12.7943,23600.0
2005-11-22 10:10:00,23.89,23.91,23.87,23.9,19200.0,12.7943,12.805,12.7836,12.7997,19200.0
2005-11-22 10:15:00,23.91,23.93,23.9,23.93,36400.0,12.805,12.8157,12.7997,12.8157,36400.0
2005-11-22 10:20:00,23.93,23.93,23.91,23.91,35000.0,12.8157,12.8157,12.805,12.805,35000.0
2005-11-22 10:25:00,23.91,23.93,23.91,23.92,21400.0,12.805,12.8157,12.805,12.8104,21400.0
2005-11-22 10:30:00,23.91,23.93,23.91,23.93,19600.0,12.805,12.8157,12.805,12.8157,19600.0
2005-11-22 10:35:00,23.93,23.95,23.93,23.95,15600.0,12.8157,12.8265,12.8157,12.8265,15600.0
2005-11-22 10:40:00,23.95,23.97,23.95,23.97,26000.0,12.8265,12.8372,12.8265,12.8372,26000.0
2005-11-22 10:45:00,23.97,23.98,23.95,23.96,44400.0,12.8372,12.8425,12.8265,12.8318,44400.0
2005-11-22 10:50:00,23.96,23.98,23.96,23.98,20000.0,12.8318,12.8425,12.8318,12.8425,20000.0
2005-11-22 10:55:00,23.98,24.0,23.98,23.98,28200.0,12.8425,12.8532,12.8425,12.8425,28200.0
2005-11-22 11:00:00,23.99,24.0,23.98,23.98,18600.0,12.8479,12.8532,12.8425,12.8425,18600.0
2005-11-22 11:05:00,23.98,24.0,23.97,24.0,21400.0,12.8425,12.8532,12.8372,12.8532,21400.0
2005-11-22 11:10:00,24.0,24.0,23.99,24.0,29800.0,12.8532,12.8532,12.8479,12.8532,29800.0
2005-11-22 11:15:00,24.0,24.0,23.99,24.0,81600.0,12.8532,12.8532,12.8479,12.8532,81600.0
2005-11-22 11:20:00,24.0,24.0,23.99,24.0,21600.0,12.8532,12.8532,12.8479,12.8532,21600.0
2005-11-22 11:25:00,24.0,24.03,24.0,24.02,229800.0,12.8532,12.8693,12.8532,12.8639,229800.0
2005-11-22 11:30:00,24.02,24.03,24.0,24.03,241000.0,12.8639,12.8693,12.8532,12.8693,241000.0
2005-11-22 11:35:00,24.03,24.03,24.01,24.03,26600.0,12.8693,12.8693,12.8586,12.8693,26600.0
2005-11-22 11:40:00,24.03,24.03,24.02,24.03,22800.0,12.8693,12.8693,12.8639,12.8693,22800.0
2005-11-22 11:45:00,24.03,24.03,24.01,24.02,21200.0,12.8693,12.8693,12.8586,12.8639,21200.0
2005-11-22 11:50:00,24.02,24.03,24.02,24.03,98600.0,12.8639,12.8693,12.8639,12.8693,98600.0
2005-11-22 11:55:00,24.03,24.03,24.03,24.03,20400.0,12.8693,12.8693,12.8693,12.8693,20400.0
2005-11-22 12:00:00,24.03,24.04,24.03,24.04,26200.0,12.8693,12.8747,12.8693,12.8747,26200.0
2005-11-22 12:05:00,24.04,24.04,24.02,24.03,24800.0,12.8747,12.8747,12.8639,12.8693,24800.0
2005-11-22 12:10:00,24.03,24.04,24.03,24.03,33800.0,12.8693,12.8747,12.8693,12.8693,33800.0
2005-11-22 12:15:00,24.03,24.04,24.03,24.03,22400.0,12.8693,12.8747,12.8693,12.8693,22400.0
2005-11-22 12:20:00,24.03,24.03,24.02,24.02,16600.0,12.8693,12.8693,12.8639,12.8639,16600.0
2005-11-22 12:25:00,24.02,24.02,24.02,24.02,15000.0,12.8639,12.8639,12.8639,12.8639,15000.0
2005-11-22 12:30:00,24.02,24.02,24.01,24.02,63800.0,12.8639,12.8639,12.8586,12.8639,63800.0
2005-11-22 12:35:00,24.01,24.02,24.01,24.01,25600.0,12.8586,12.8639,12.8586,12.8586,25600.0
2005-11-22 12:40:00,24.02,24.02,24.01,24.02,20400.0,12.8639,12.8639,12.8586,12.8639,20400.0
2005-11-22 12:45:00,24.02,24.02,24.01,24.01,20400.0,12.8639,12.8639,12.8586,12.8586,20400.0
2005-11-22 12:50:00,24.01,24.02,24.01,24.02,12000.0,12.8586,12.8639,12.8586,12.8639,12000.0
2005-11-22 12:55:00,24.02,24.02,24.01,24.02,12200.0,12.8639,12.8639,12.8586,12.8639,12200.0
2005-11-22 13:00:00,24.02,24.03,24.0,24.02,122200.0,12.8639,12.8693,12.8532,12.8639,122200.0
2005-11-22 13:05:00,24.02,24.03,24.02,24.02,23800.0,12.8639,12.8693,12.8639,12.8639,23800.0
2005-11-22 13:10:00,24.02,24.02,24.02,24.02,7000.0,12.8639,12.8639,12.8639,12.8639,7000.0
2005-11-22 13:15:00,24.02,24.03,24.01,24.01,21000.0,12.8639,12.8693,12.8586,12.8586,21000.0
2005-11-22 13:20:00,24.02,24.02,24.0,24.01,15400.0,12.8639,12.8639,12.8532,12.8586,15400.0
2005-11-22 13:25:00,24.01,24.02,24.01,24.02,8400.0,12.8586,12.8639,12.8586,12.8639,8400.0
2005-11-22 13:30:00,24.02,24.03,24.0,24.0,18600.0,12.8639,12.8693,12.8532,12.8532,18600.0
2005-11-22 13:35:00,24.01,24.01,24.0,24.01,17200.0,12.8586,12.8586,12.8532,12.8586,17200.0
2005-11-22 13:40:00,24.01,24.01,24.0,24.0,11000.0,12.8586,12.8586,12.8532,12.8532,11000.0
2005-11-22 13:45:00,24.01,24.02,24.0,24.01,10200.0,12.8586,12.8639,12.8532,12.8586,10200.0
2005-11-22 13:50:00,24.01,24.03,24.01,24.02,13200.0,12.8586,12.8693,12.8586,12.8639,13200.0
2005-11-22 13:55:00,24.03,24.03,24.0,24.02,32600.0,12.8693,12.8693,12.8532,12.8639,32600.0
2005-11-22 14:00:00,24.01,24.04,24.01,24.03,47200.0,12.8586,12.8747,12.8586,12.8693,47200.0
2005-11-22 14:05:00,24.03,24.05,24.02,24.05,94600.0,12.8693,12.88,12.8639,12.88,94600.0
2005-11-22 14:10:00,24.05,24.05,24.03,24.04,38000.0,12.88,12.88,12.8693,12.8747,38000.0
2005-11-22 14:15:00,24.04,24.05,23.99,24.0,26600.0,12.8747,12.88,12.8479,12.8532,26600.0
2005-11-22 14:20:00,24.0,24.02,24.0,24.0,14600.0,12.8532,12.8639,12.8532,12.8532,14600.0
2005-11-22 14:25:00,24.01,24.02,24.0,24.0,24400.0,12.8586,12.8639,12.8532,12.8532,24400.0
2005-11-22 14:30:00,24.0,24.01,23.99,24.0,26800.0,12.8532,12.8586,12.8479,12.8532,26800.0
2005-11-22 14:35:00,24.0,24.02,23.99,24.01,21200.0,12.8532,12.8639,12.8479,12.8586,21200.0
2005-11-22 14:40:00,24.01,24.02,24.0,24.01,17000.0,12.8586,12.8639,12.8532,12.8586,17000.0
2005-11-22 14:45:00,24.02,24.04,24.01,24.04,51600.0,12.8639,12.8747,12.8586,12.8747,51600.0
2005-11-22 14:50:00,24.04,24.05,24.01,24.05,75600.0,12.8747,12.88,12.8586,12.88,75600.0
2005-11-22 14:55:00,24.05,24.05,24.01,24.02,46600.0,12.88,12.88,12.8586,12.8639,46600.0
2005-11-22 15:00:00,24.02,24.04,24.02,24.03,38800.0,12.8639,12.8747,12.8639,12.8693,38800.0
2005-11-22 15:05:00,24.03,24.04,24.03,24.03,35800.0,12.8693,12.8747,12.8693,12.8693,35800.0
2005-11-22 15:10:00,24.03,24.03,24.01,24.01,32000.0,12.8693,12.8693,12.8586,12.8586,32000.0
2005-11-22 15:15:00,24.02,24.02,23.99,23.99,49000.0,12.8639,12.8639,12.8479,12.8479,49000.0
2005-11-22 15:20:00,23.99,24.0,23.97,23.98,52600.0,12.8479,12.8532,12.8372,12.8425,52600.0
2005-11-22 15:25:00,23.98,23.98,23.96,23.97,59000.0,12.8425,12.8425,12.8318,12.8372,59000.0
2005-11-22 15:30:00,23.96,23.97,23.95,23.95,67000.0,12.8318,12.8372,12.8265,12.8265,67000.0
2005-11-22 15:35:00,23.95,23.96,23.95,23.95,118600.0,12.8265,12.8318,12.8265,12.8265,118600.0
2005-11-22 15:40:00,23.95,23.97,23.95,23.97,108600.0,12.8265,12.8372,12.8265,12.8372,108600.0
2005-11-22 15:45:00,23.97,23.99,23.97,23.97,84400.0,12.8372,12.8479,12.8372,12.8372,84400.0
2005-11-22 15:50:00,23.97,23.97,23.96,23.97,74200.0,12.8372,12.8372,12.8318,12.8372,74200.0
2005-11-22 15:55:00,23.97,23.97,23.96,23.96,64800.0,12.8372,12.8372,12.8318,12.8318,64800.0
2005-11-23 09:30:00,23.98,24.0,23.93,23.99,36600.0,12.8425,12.8532,12.8157,12.8479,36600.0
2005-11-23 09:35:00,23.99,24.0,23.99,23.99,13800.0,12.8479,12.8532,12.8479,12.8479,13800.0
2005-11-23 09:40:00,23.99,23.99,23.95,23.96,8400.0,12.8479,12.8479,12.8265,12.8318,8400.0
2005-11-23 09:45:00,23.96,23.96,23.93,23.93,14200.0,12.8318,12.8318,12.8157,12.8157,14200.0
2005-11-23 09:50:00,23.93,23.98,23.93,23.98,27000.0,12.8157,12.8425,12.8157,12.8425,27000.0
2005-11-23 09:55:00,23.99,24.0,23.99,24.0,8400.0,12.8479,12.8532,12.8479,12.8532,8400.0
2005-11-23 10:00:00,24.0,24.0,23.99,23.99,17400.0,12.8532,12.8532,12.8479,12.8479,17400.0
2005-11-23 10:05:00,24.0,24.0,23.99,24.0,19600.0,12.8532,12.8532,12.8479,12.8532,19600.0
2005-11-23 10:10:00,24.0,24.0,24.0,24.0,48000.0,12.8532,12.8532,12.8532,12.8532,48000.0
2005-11-23 10:15:00,24.0,24.0,24.0,24.0,8000.0,12.8532,12.8532,12.8532,12.8532,8000.0
2005-11-23 10:20:00,24.0,24.02,24.0,24.02,9400.0,12.8532,12.8639,12.8532,12.8639,9400.0
2005-11-23 10:25:00,24.02,24.02,24.0,24.0,16800.0,12.8639,12.8639,12.8532,12.8532,16800.0
2005-11-23 10:30:00,24.0,24.0,23.98,23.99,21600.0,12.8532,12.8532,12.8425,12.8479,21600.0
2005-11-23 10:35:00,23.99,24.0,23.99,24.0,21200.0,12.8479,12.8532,12.8479,12.8532,21200.0
2005-11-23 10:40:00,24.0,24.0,23.98,23.98,12600.0,12.8532,12.8532,12.8425,12.8425,12600.0
2005-11-23 10:45:00,23.96,23.98,23.95,23.96,20400.0,12.8318,12.8425,12.8265,12.8318,20400.0
2005-11-23 10:50:00,23.96,23.97,23.95,23.96,20200.0,12.8318,12.8372,12.8265,12.8318,20200.0
2005-11-23 10:55:00,23.96,23.96,23.94,23.96,21200.0,12.8318,12.8318,12.8211,12.8318,21200.0
2005-11-23 11:00:00,23.96,23.99,23.96,23.99,13000.0,12.8318,12.8479,12.8318,12.8479,13000.0
2005-11-23 11:05:00,23.98,24.0,23.98,23.99,34400.0,12.8425,12.8532,12.8425,12.8479,34400.0
2005-11-23 11:10:00,23.99,24.0,23.99,24.0,34800.0,12.8479,12.8532,12.8479,12.8532,34800.0
2005-11-23 11:15:00,24.0,24.0,23.98,24.0,27000.0,12.8532,12.8532,12.8425,12.8532,27000.0
2005-11-23 11:20:00,23.99,24.0,23.99,24.0,68600.0,12.8479,12.8532,12.8479,12.8532,68600.0
2005-11-23 11:25:00,24.0,24.03,24.0,24.03,13200.0,12.8532,12.8693,12.8532,12.8693,13200.0
2005-11-23 11:30:00,24.03,24.03,24.0,24.02,15800.0,12.8693,12.8693,12.8532,12.8639,15800.0
2005-11-23 11:35:00,24.03,24.03,24.02,24.02,10000.0,12.8693,12.8693,12.8639,12.8639,10000.0
2005-11-23 11:40:00,24.02,24.02,24.0,24.0,6000.0,12.8639,12.8639,12.8532,12.8532,6000.0
2005-11-23 11:45:00,24.0,24.04,24.0,24.03,36000.0,12.8532,12.8747,12.8532,12.8693,36000.0
2005-11-23 11:50:00,24.03,24.05,24.02,24.05,62400.0,12.8693,12.88,12.8639,12.88,62400.0
2005-11-23 11:55:00,24.05,24.05,24.04,24.05,7400.0,12.88,12.88,12.8747,12.88,7400.0
2005-11-23 12:00:00,24.05,24.05,24.03,24.03,14400.0,12.88,12.88,12.8693,12.8693,14400.0
2005-11-23 12:05:00,24.04,24.05,24.02,24.02,42200.0,12.8747,12.88,12.8639,12.8639,42200.0
2005-11-23 12:10:00,24.03,24.03,24.02,24.03,5400.0,12.8693,12.8693,12.8639,12.8693,5400.0
2005-11-23 12:15:00,24.03,24.03,24.03,24.03,10800.0,12.8693,12.8693,12.8693,12.8693,10800.0
2005-11-23 12:20:00,24.03,24.03,24.03,24.03,6400.0,12.8693,12.8693,12.8693,12.8693,6400.0
2005-11-23 12:25:00,24.03,24.03,24.02,24.03,7400.0,12.8693,12.8693,12.8639,12.8693,7400.0
2005-11-23 12:30:00,24.03,24.04,24.02,24.03,37400.0,12.8693,12.8747,12.8639,12.8693,37400.0
2005-11-23 12:35:00,24.03,24.04,24.03,24.03,16200.0,12.8693,12.8747,12.8693,12.8693,16200.0
2005-11-23 12:40:00,24.02,24.04,24.02,24.04,15000.0,12.8639,12.8747,12.8639,12.8747,15000.0
2005-11-23 12:45:00,24.03,24.05,24.03,24.04,36200.0,12.8693,12.88,12.8693,12.8747,36200.0
2005-11-23 12:50:00,24.05,24.05,24.04,24.05,22400.0,12.88,12.88,12.8747,12.88,22400.0
2005-11-23 12:55:00,24.05,24.05,24.05,24.05,5800.0,12.88,12.88,12.88,12.88,5800.0
2005-11-23 13:00:00,24.05,24.05,24.05,24.05,4400.0,12.88,12.88,12.88,12.88,4400.0
2005-11-23 13:05:00,24.05,24.06,24.05,24.06,14400.0,12.88,12.8854,12.88,12.8854,14400.0
2005-11-23 13:10:00,24.06,24.06,24.05,24.05,9600.0,12.8854,12.8854,12.88,12.88,9600.0
2005-11-23 13:15:00,24.05,24.05,24.04,24.05,6000.0,12.88,12.88,12.8747,12.88,6000.0
2005-11-23 13:20:00,24.05,24.06,24.05,24.06,8800.0,12.88,12.8854,12.88,12.8854,8800.0
2005-11-23 13:25:00,24.06,24.06,24.05,24.05,12600.0,12.8854,12.8854,12.88,12.88,12600.0
2005-11-23 13:30:00,24.05,24.05,24.05,24.05,16600.0,12.88,12.88,12.88,12.88,16600.0
2005-11-23 13:35:00,24.05,24.07,24.05,24.07,41800.0,12.88,12.8907,12.88,12.8907,41800.0
2005-11-23 13:40:00,24.06,24.08,24.06,24.08,7600.0,12.8854,12.8961,12.8854,12.8961,7600.0
2005-11-23 13:45:00,24.08,24.08,24.07,24.08,12600.0,12.8961,12.8961,12.8907,12.8961,12600.0
2005-11-23 13:50:00,24.08,24.08,24.07,24.07,6000.0,12.8961,12.8961,12.8907,12.8907,6000.0
2005-11-23 13:55:00,24.08,24.08,24.08,24.08,13200.0,12.8961,12.8961,12.8961,12.8961,13200.0
2005-11-23 14:00:00,24.08,24.09,24.08,24.09,12400.0,12.8961,12.9014,12.8961,12.9014,12400.0
2005-11-23 14:05:00,24.09,24.09,24.08,24.09,9800.0,12.9014,12.9014,12.8961,12.9014,9800.0
2005-11-23 14:10:00,24.09,24.09,24.07,24.09,35400.0,12.9014,12.9014,12.8907,12.9014,35400.0
2005-11-23 14:15:00,24.09,24.09,24.09,24.09,7200.0,12.9014,12.9014,12.9014,12.9014,7200.0
2005-11-23 14:20:00,24.09,24.1,24.09,24.09,41000.0,12.9014,12.9068,12.9014,12.9014,41000.0
2005-11-23 14:25:00,24.1,24.1,24.09,24.1,9800.0,12.9068,12.9068,12.9014,12.9068,9800.0
2005-11-23 14:30:00,24.1,24.1,24.08,24.1,16400.0,12.9068,12.9068,12.8961,12.9068,16400.0
2005-11-23 14:35:00,24.09,24.1,24.09,24.1,13400.0,12.9014,12.9068,12.9014,12.9068,13400.0
2005-11-23 14:40:00,24.09,24.1,24.07,24.09,20200.0,12.9014,12.9068,12.8907,12.9014,20200.0
2005-11-23 14:45:00,24.08,24.09,24.08,24.08,16000.0,12.8961,12.9014,12.8961,12.8961,16000.0
2005-11-23 14:50:00,24.08,24.08,24.07,24.08,8800.0,12.8961,12.8961,12.8907,12.8961,8800.0
2005-11-23 14:55:00,24.08,24.08,24.07,24.07,26000.0,12.8961,12.8961,12.8907,12.8907,26000.0
2005-11-23 15:00:00,24.07,24.07,24.04,24.05,17200.0,12.8907,12.8907,12.8747,12.88,17200.0
2005-11-23 15:05:00,24.05,24.07,24.05,24.05,9000.0,12.88,12.8907,12.88,12.88,9000.0
2005-11-23 15:10:00,24.05,24.05,24.02,24.04,25600.0,12.88,12.88,12.8639,12.8747,25600.0
2005-11-23 15:15:00,24.03,24.04,24.03,24.04,18400.0,12.8693,12.8747,12.8693,12.8747,18400.0
2005-11-23 15:20:00,24.04,24.05,24.04,24.05,18400.0,12.8747,12.88,12.8747,12.88,18400.0
2005-11-23 15:25:00,24.05,24.05,24.04,24.05,51400.0,12.88,12.88,12.8747,12.88,51400.0
2005-11-23 15:30:00,24.05,24.09,24.05,24.08,23200.0,12.88,12.9014,12.88,12.8961,23200.0
2005-11-23 15:35:00,24.08,24.09,24.06,24.07,29800.0,12.8961,12.9014,12.8854,12.8907,29800.0
2005-11-23 15:40:00,24.06,24.08,24.06,24.07,13000.0,12.8854,12.8961,12.8854,12.8907,13000.0
2005-11-23 15:45:00,24.06,24.08,24.06,24.07,19200.0,12.8854,12.8961,12.8854,12.8907,19200.0
2005-11-23 15:50:00,24.07,24.08,24.05,24.05,31600.0,12.8907,12.8961,12.88,12.88,31600.0
2005-11-23 15:55:00,24.06,24.08,24.04,24.07,48600.0,12.8854,12.8961,12.8747,12.8907,48600.0
2005-11-25 09:30:00,24.08,24.08,24.03,24.05,38200.0,12.8961,12.8961,12.8693,12.88,38200.0
2005-11-25 09:35:00,24.03,24.09,24.03,24.08,13800.0,12.8693,12.9014,12.8693,12.8961,13800.0
2005-11-25 09:40:00,24.08,24.1,24.08,24.09,8800.0,12.8961,12.9068,12.8961,12.9014,8800.0
2005-11-25 09:45:00,24.09,24.09,24.08,24.09,12600.0,12.9014,12.9014,12.8961,12.9014,12600.0
2005-11-25 09:50:00,24.08,24.13,24.08,24.09,40800.0,12.8961,12.9229,12.8961,12.9014,40800.0
2005-11-25 09:55:00,24.1,24.1,24.08,24.09,8600.0,12.9068,12.9068,12.8961,12.9014,8600.0
2005-11-25 10:00:00,24.08,24.1,24.08,24.08,5600.0,12.8961,12.9068,12.8961,12.8961,5600.0
2005-11-25 10:05:00,24.09,24.09,24.08,24.09,5400.0,12.9014,12.9014,12.8961,12.9014,5400.0
2005-11-25 10:10:00,24.09,24.12,24.09,24.12,7400.0,12.9014,12.9175,12.9014,12.9175,7400.0
2005-11-25 10:15:00,24.13,24.13,24.11,24.11,16600.0,12.9229,12.9229,12.9121,12.9121,16600.0
2005-11-25 10:20:00,24.11,24.12,24.1,24.11,15400.0,12.9121,12.9175,12.9068,12.9121,15400.0
2005-11-25 10:25:00,24.11,24.11,24.06,24.06,9400.0,12.9121,12.9121,12.8854,12.8854,9400.0
2005-11-25 10:30:00,24.06,24.08,24.05,24.06,12800.0,12.8854,12.8961,12.88,12.8854,12800.0
2005-11-25 10:35:00,24.05,24.06,24.02,24.02,10000.0,12.88,12.8854,12.8639,12.8639,10000.0
2005-11-25 10:40:00,24.02,24.07,24.02,24.07,11200.0,12.8639,12.8907,12.8639,12.8907,11200.0
2005-11-25 10:45:00,24.08,24.1,24.08,24.1,10000.0,12.8961,12.9068,12.8961,12.9068,10000.0
2005-11-25 10:50:00,24.1,24.11,24.1,24.11,15600.0,12.9068,12.9121,12.9068,12.9121,15600.0
2005-11-25 10:55:00,24.11,24.13,24.1,24.1,10800.0,12.9121,12.9229,12.9068,12.9068,10800.0
2005-11-25 11:00:00,24.11,24.11,24.1,24.1,10800.0,12.9121,12.9121,12.9068,12.9068,10800.0
2005-11-25 11:05:00,24.1,24.1,24.07,24.07,18400.0,12.9068,12.9068,12.8907,12.8907,18400.0
2005-11-25 11:10:00,24.07,24.08,24.07,24.07,16400.0,12.8907,12.8961,12.8907,12.8907,16400.0
2005-11-25 11:15:00,24.06,24.08,24.06,24.07,7600.0,12.8854,12.8961,12.8854,12.8907,7600.0
2005-11-25 11:20:00,24.07,24.07,24.05,24.05,9200.0,12.8907,12.8907,12.88,12.88,9200.0
2005-11-25 11:25:00,24.04,24.06,24.04,24.06,19600.0,12.8747,12.8854,12.8747,12.8854,19600.0
2005-11-25 11:30:00,24.06,24.07,24.06,24.06,20000.0,12.8854,12.8907,12.8854,12.8854,20000.0
2005-11-25 11:35:00,24.05,24.06,24.04,24.04,3200.0,12.88,12.8854,12.8747,12.8747,3200.0
2005-11-25 11:40:00,24.04,24.04,24.04,24.04,12000.0,12.8747,12.8747,12.8747,12.8747,12000.0
2005-11-25 11:45:00,24.04,24.05,24.04,24.05,15200.0,12.8747,12.88,12.8747,12.88,15200.0
2005-11-25 11:50:00,24.05,24.06,24.05,24.06,8600.0,12.88,12.8854,12.88,12.8854,8600.0
2005-11-25 11:55:00,24.06,24.07,24.06,24.07,13200.0,12.8854,12.8907,12.8854,12.8907,13200.0
2005-11-25 12:00:00,24.07,24.07,24.06,24.07,16000.0,12.8907,12.8907,12.8854,12.8907,16000.0
2005-11-25 12:05:00,24.07,24.07,24.06,24.06,8600.0,12.8907,12.8907,12.8854,12.8854,8600.0
2005-11-25 12:10:00,24.06,24.06,24.05,24.06,11600.0,12.8854,12.8854,12.88,12.8854,11600.0
2005-11-25 12:15:00,24.06,24.08,24.06,24.07,9400.0,12.8854,12.8961,12.8854,12.8907,9400.0
2005-11-25 12:20:00,24.07,24.08,24.07,24.07,9800.0,12.8907,12.8961,12.8907,12.8907,9800.0
2005-11-25 12:25:00,24.07,24.09,24.07,24.08,10000.0,12.8907,12.9014,12.8907,12.8961,10000.0
2005-11-25 12:30:00,24.08,24.09,24.07,24.08,14000.0,12.8961,12.9014,12.8907,12.8961,14000.0
2005-11-25 12:35:00,24.08,24.08,24.06,24.06,18000.0,12.8961,12.8961,12.8854,12.8854,18000.0
2005-11-25 12:40:00,24.05,24.06,24.04,24.04,11400.0,12.88,12.8854,12.8747,12.8747,11400.0
2005-11-25 12:45:00,24.05,24.05,24.04,24.05,13000.0,12.88,12.88,12.8747,12.88,13000.0
2005-11-25 12:50:00,24.05,24.06,24.05,24.06,14200.0,12.88,12.8854,12.88,12.8854,14200.0
2005-11-25 12:55:00,24.07,24.08,24.06,24.06,18800.0,12.8907,12.8961,12.8854,12.8854,18800.0
2005-11-25 13:00:00,24.05,24.05,24.05,24.05,56200.0,12.88,12.88,12.88,12.88,56200.0
2005-11-25 13:05:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 13:10:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 13:15:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 13:20:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 13:25:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 13:30:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 13:35:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 13:40:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 13:45:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 13:50:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 13:55:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:00:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:05:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:10:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:15:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:20:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:25:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:30:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:35:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:40:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:45:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:50:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 14:55:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:00:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:05:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:10:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:15:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:20:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:25:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:30:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:35:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:40:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:45:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:50:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-25 15:55:00,24.05,24.05,24.05,24.05,0.0,12.88,12.88,12.88,12.88,0.0
2005-11-28 09:30:00,24.0,24.0,24.0,24.0,60000.0,12.8532,12.8532,12.8532,12.8532,60000.0
2005-11-28 09:35:00,24.0,24.0,23.9,23.92,20800.0,12.8532,12.8532,12.7997,12.8104,20800.0
2005-11-28 09:40:00,23.92,23.95,23.88,23.92,14200.0,12.8104,12.8265,12.789,12.8104,14200.0
2005-11-28 09:45:00,23.93,23.96,23.91,23.96,16000.0,12.8157,12.8318,12.805,12.8318,16000.0
2005-11-28 09:50:00,23.94,23.99,23.92,23.99,21400.0,12.8211,12.8479,12.8104,12.8479,21400.0
2005-11-28 09:55:00,24.0,24.0,23.93,23.95,26600.0,12.8532,12.8532,12.8157,12.8265,26600.0
2005-11-28 10:00:00,23.94,24.0,23.94,24.0,15200.0,12.8211,12.8532,12.8211,12.8532,15200.0
2005-11-28 10:05:00,24.0,24.02,24.0,24.02,34800.0,12.8532,12.8639,12.8532,12.8639,34800.0
2005-11-28 10:10:00,24.02,24.02,24.0,24.01,14200.0,12.8639,12.8639,12.8532,12.8586,14200.0
2005-11-28 10:15:00,24.01,24.02,24.01,24.01,9200.0,12.8586,12.8639,12.8586,12.8586,9200.0
2005-11-28 10:20:00,24.0,24.02,24.0,24.0,26400.0,12.8532,12.8639,12.8532,12.8532,26400.0
2005-11-28 10:25:00,24.0,24.02,24.0,24.0,19600.0,12.8532,12.8639,12.8532,12.8532,19600.0
2005-11-28 10:30:00,24.0,24.0,23.99,24.0,15000.0,12.8532,12.8532,12.8479,12.8532,15000.0
2005-11-28 10:35:00,24.0,24.02,24.0,24.02,13200.0,12.8532,12.8639,12.8532,12.8639,13200.0
2005-11-28 10:40:00,24.01,24.02,24.0,24.0,38800.0,12.8586,12.8639,12.8532,12.8532,38800.0
2005-11-28 10:45:00,24.01,24.02,24.0,24.02,23400.0,12.8586,12.8639,12.8532,12.8639,23400.0
2005-11-28 10:50:00,24.02,24.03,24.0,24.01,29800.0,12.8639,12.8693,12.8532,12.8586,29800.0
2005-11-28 10:55:00,24.02,24.03,24.0,24.01,11400.0,12.8639,12.8693,12.8532,12.8586,11400.0
2005-11-28 11:00:00,24.01,24.03,24.0,24.0,34000.0,12.8586,12.8693,12.8532,12.8532,34000.0
2005-11-28 11:05:00,24.01,24.02,24.0,24.0,44200.0,12.8586,12.8639,12.8532,12.8532,44200.0
2005-11-28 11:10:00,24.0,24.0,23.98,23.99,33000.0,12.8532,12.8532,12.8425,12.8479,33000.0
2005-11-28 11:15:00,23.99,23.99,23.98,23.99,50800.0,12.8479,12.8479,12.8425,12.8479,50800.0
2005-11-28 11:20:00,23.99,24.0,23.99,24.0,24400.0,12.8479,12.8532,12.8479,12.8532,24400.0
2005-11-28 11:25:00,24.0,24.0,23.99,23.99,31400.0,12.8532,12.8532,12.8479,12.8479,31400.0
2005-11-28 11:30:00,23.99,24.0,23.98,24.0,28000.0,12.8479,12.8532,12.8425,12.8532,28000.0
2005-11-28 11:35:00,24.0,24.0,24.0,24.0,27800.0,12.8532,12.8532,12.8532,12.8532,27800.0
2005-11-28 11:40:00,24.0,24.03,24.0,24.03,45400.0,12.8532,12.8693,12.8532,12.8693,45400.0
2005-11-28 11:45:00,24.03,24.06,24.03,24.05,52000.0,12.8693,12.8854,12.8693,12.88,52000.0
2005-11-28 11:50:00,24.05,24.06,24.03,24.04,18400.0,12.88,12.8854,12.8693,12.8747,18400.0
2005-11-28 11:55:00,24.03,24.04,24.03,24.04,5800.0,12.8693,12.8747,12.8693,12.8747,5800.0
2005-11-28 12:00:00,24.03,24.04,24.03,24.03,7400.0,12.8693,12.8747,12.8693,12.8693,7400.0
2005-11-28 12:05:00,24.03,24.04,24.01,24.02,21600.0,12.8693,12.8747,12.8586,12.8639,21600.0
2005-11-28 12:10:00,24.02,24.03,24.02,24.02,9600.0,12.8639,12.8693,12.8639,12.8639,9600.0
2005-11-28 12:15:00,24.02,24.03,24.0,24.0,8200.0,12.8639,12.8693,12.8532,12.8532,8200.0
2005-11-28 12:20:00,24.0,24.0,24.0,24.0,8400.0,12.8532,12.8532,12.8532,12.8532,8400.0
2005-11-28 12:25:00,24.0,24.02,24.0,24.01,4600.0,12.8532,12.8639,12.8532,12.8586,4600.0
2005-11-28 12:30:00,24.01,24.04,24.01,24.04,10400.0,12.8586,12.8747,12.8586,12.8747,10400.0
2005-11-28 12:35:00,24.04,24.05,24.04,24.05,14600.0,12.8747,12.88,12.8747,12.88,14600.0
2005-11-28 12:40:00,24.05,24.05,24.05,24.05,7600.0,12.88,12.88,12.88,12.88,7600.0
2005-11-28 12:45:00,24.05,24.05,24.01,24.02,17400.0,12.88,12.88,12.8586,12.8639,17400.0
2005-11-28 12:50:00,24.02,24.03,23.99,23.99,11600.0,12.8639,12.8693,12.8479,12.8479,11600.0
2005-11-28 12:55:00,24.0,24.02,24.0,24.0,14000.0,12.8532,12.8639,12.8532,12.8532,14000.0
2005-11-28 13:00:00,24.0,24.01,24.0,24.0,15400.0,12.8532,12.8586,12.8532,12.8532,15400.0
2005-11-28 13:05:00,24.0,24.0,23.98,24.0,26600.0,12.8532,12.8532,12.8425,12.8532,26600.0
2005-11-28 13:10:00,24.0,24.03,24.0,24.03,14200.0,12.8532,12.8693,12.8532,12.8693,14200.0
2005-11-28 13:15:00,24.02,24.02,24.01,24.01,19000.0,12.8639,12.8639,12.8586,12.8586,19000.0
2005-11-28 13:20:00,24.02,24.03,24.0,24.03,13600.0,12.8639,12.8693,12.8532,12.8693,13600.0
2005-11-28 13:25:00,24.02,24.03,24.02,24.03,19800.0,12.8639,12.8693,12.8639,12.8693,19800.0
2005-11-28 13:30:00,24.03,24.03,24.02,24.03,7600.0,12.8693,12.8693,12.8639,12.8693,7600.0
2005-11-28 13:35:00,24.03,24.03,24.02,24.03,6200.0,12.8693,12.8693,12.8639,12.8693,6200.0
2005-11-28 13:40:00,24.02,24.03,24.0,24.01,24200.0,12.8639,12.8693,12.8532,12.8586,24200.0
2005-11-28 13:45:00,24.0,24.02,24.0,24.01,14600.0,12.8532,12.8639,12.8532,12.8586,14600.0
2005-11-28 13:50:00,24.01,24.02,24.0,24.01,9600.0,12.8586,12.8639,12.8532,12.8586,9600.0
2005-11-28 13:55:00,24.01,24.03,24.01,24.03,6200.0,12.8586,12.8693,12.8586,12.8693,6200.0
2005-11-28 14:00:00,24.03,24.03,24.02,24.03,32400.0,12.8693,12.8693,12.8639,12.8693,32400.0
2005-11-28 14:05:00,24.02,24.03,24.01,24.03,12800.0,12.8639,12.8693,12.8586,12.8693,12800.0
2005-11-28 14:10:00,24.03,24.04,24.03,24.04,55000.0,12.8693,12.8747,12.8693,12.8747,55000.0
2005-11-28 14:15:00,24.03,24.04,24.03,24.03,29400.0,12.8693,12.8747,12.8693,12.8693,29400.0
2005-11-28 14:20:00,24.03,24.04,24.03,24.03,121200.0,12.8693,12.8747,12.8693,12.8693,121200.0
2005-11-28 14:25:00,24.03,24.03,24.0,24.02,248800.0,12.8693,12.8693,12.8532,12.8639,248800.0
2005-11-28 14:30:00,24.02,24.02,23.99,24.0,63200.0,12.8639,12.8639,12.8479,12.8532,63200.0
2005-11-28 14:35:00,24.0,24.0,24.0,24.0,62000.0,12.8532,12.8532,12.8532,12.8532,62000.0
2005-11-28 14:40:00,24.0,24.0,23.98,23.98,57400.0,12.8532,12.8532,12.8425,12.8425,57400.0
2005-11-28 14:45:00,23.99,24.0,23.98,24.0,43800.0,12.8479,12.8532,12.8425,12.8532,43800.0
2005-11-28 14:50:00,24.0,24.03,24.0,24.03,473600.0,12.8532,12.8693,12.8532,12.8693,473600.0
2005-11-28 14:55:00,24.03,24.03,23.99,24.02,30800.0,12.8693,12.8693,12.8479,12.8639,30800.0
2005-11-28 15:00:00,24.01,24.02,24.0,24.01,18600.0,12.8586,12.8639,12.8532,12.8586,18600.0
2005-11-28 15:05:00,24.01,24.03,24.0,24.03,32000.0,12.8586,12.8693,12.8532,12.8693,32000.0
2005-11-28 15:10:00,24.03,24.03,24.02,24.02,22200.0,12.8693,12.8693,12.8639,12.8639,22200.0
2005-11-28 15:15:00,24.02,24.03,24.0,24.02,40600.0,12.8639,12.8693,12.8532,12.8639,40600.0
2005-11-28 15:20:00,24.02,24.02,24.01,24.02,24200.0,12.8639,12.8639,12.8586,12.8639,24200.0
2005-11-28 15:25:00,24.02,24.03,24.02,24.02,43000.0,12.8639,12.8693,12.8639,12.8639,43000.0
2005-11-28 15:30:00,24.02,24.03,24.01,24.01,78800.0,12.8639,12.8693,12.8586,12.8586,78800.0
2005-11-28 15:35:00,24.02,24.02,23.99,24.0,62400.0,12.8639,12.8639,12.8479,12.8532,62400.0
2005-11-28 15:40:00,24.0,24.02,23.99,24.0,25400.0,12.8532,12.8639,12.8479,12.8532,25400.0
2005-11-28 15:45:00,24.0,24.02,24.0,24.01,21400.0,12.8532,12.8639,12.8532,12.8586,21400.0
2005-11-28 15:50:00,24.02,24.03,24.0,24.02,45000.0,12.8639,12.8693,12.8532,12.8639,45000.0
2005-11-28 15:55:00,24.01,24.02,24.0,24.02,58800.0,12.8586,12.8639,12.8532,12.8639,58800.0
2005-11-29 09:30:00,24.08,24.13,24.08,24.13,53800.0,12.8961,12.9229,12.8961,12.9229,53800.0
2005-11-29 09:35:00,24.13,24.18,24.13,24.18,22600.0,12.9229,12.9496,12.9229,12.9496,22600.0
2005-11-29 09:40:00,24.18,24.22,24.16,24.2,36200.0,12.9496,12.9711,12.9389,12.9603,36200.0
2005-11-29 09:45:00,24.2,24.21,24.16,24.16,29000.0,12.9603,12.9657,12.9389,12.9389,29000.0
2005-11-29 09:50:00,24.17,24.2,24.15,24.17,20200.0,12.9443,12.9603,12.9336,12.9443,20200.0
2005-11-29 09:55:00,24.17,24.18,24.16,24.16,27600.0,12.9443,12.9496,12.9389,12.9389,27600.0
2005-11-29 10:00:00,24.15,24.17,24.14,24.15,130000.0,12.9336,12.9443,12.9282,12.9336,130000.0
2005-11-29 10:05:00,24.15,24.17,24.15,24.16,20200.0,12.9336,12.9443,12.9336,12.9389,20200.0
2005-11-29 10:10:00,24.16,24.16,24.15,24.15,20800.0,12.9389,12.9389,12.9336,12.9336,20800.0
2005-11-29 10:15:00,24.15,24.2,24.15,24.2,29200.0,12.9336,12.9603,12.9336,12.9603,29200.0
2005-11-29 10:20:00,24.19,24.2,24.17,24.17,63800.0,12.955,12.9603,12.9443,12.9443,63800.0
2005-11-29 10:25:00,24.16,24.21,24.15,24.21,17800.0,12.9389,12.9657,12.9336,12.9657,17800.0
2005-11-29 10:30:00,24.2,24.21,24.19,24.19,30200.0,12.9603,12.9657,12.955,12.955,30200.0
2005-11-29 10:35:00,24.19,24.23,24.18,24.22,32200.0,12.955,12.9764,12.9496,12.9711,32200.0
2005-11-29 10:40:00,24.22,24.23,24.21,24.21,23200.0,12.9711,12.9764,12.9657,12.9657,23200.0
2005-11-29 10:45:00,24.21,24.21,24.2,24.21,25600.0,12.9657,12.9657,12.9603,12.9657,25600.0
2005-11-29 10:50:00,24.21,24.21,24.18,24.19,20800.0,12.9657,12.9657,12.9496,12.955,20800.0
2005-11-29 10:55:00,24.19,24.2,24.18,24.2,18600.0,12.955,12.9603,12.9496,12.9603,18600.0
2005-11-29 11:00:00,24.2,24.2,24.18,24.19,23800.0,12.9603,12.9603,12.9496,12.955,23800.0
2005-11-29 11:05:00,24.2,24.2,24.18,24.19,23800.0,12.9603,12.9603,12.9496,12.955,23800.0
2005-11-29 11:10:00,24.19,24.2,24.18,24.19,18000.0,12.955,12.9603,12.9496,12.955,18000.0
2005-11-29 11:15:00,24.19,24.22,24.19,24.22,26800.0,12.955,12.9711,12.955,12.9711,26800.0
2005-11-29 11:20:00,24.21,24.25,24.21,24.23,42600.0,12.9657,12.9871,12.9657,12.9764,42600.0
2005-11-29 11:25:00,24.23,24.23,24.22,24.23,27800.0,12.9764,12.9764,12.9711,12.9764,27800.0
2005-11-29 11:30:00,24.23,24.24,24.21,24.22,307200.0,12.9764,12.9818,12.9657,12.9711,307200.0
2005-11-29 11:35:00,24.22,24.23,24.21,24.23,18800.0,12.9711,12.9764,12.9657,12.9764,18800.0
2005-11-29 11:40:00,24.23,24.23,24.2,24.21,57400.0,12.9764,12.9764,12.9603,12.9657,57400.0
2005-11-29 11:45:00,24.21,24.21,24.2,24.21,278800.0,12.9657,12.9657,12.9603,12.9657,278800.0
2005-11-29 11:50:00,24.21,24.21,24.19,24.2,35000.0,12.9657,12.9657,12.955,12.9603,35000.0
2005-11-29 11:55:00,24.18,24.2,24.18,24.18,17400.0,12.9496,12.9603,12.9496,12.9496,17400.0
2005-11-29 12:00:00,24.18,24.2,24.17,24.17,17000.0,12.9496,12.9603,12.9443,12.9443,17000.0
2005-11-29 12:05:00,24.15,24.17,24.15,24.16,274200.0,12.9336,12.9443,12.9336,12.9389,274200.0
2005-11-29 12:10:00,24.15,24.17,24.15,24.17,10400.0,12.9336,12.9443,12.9336,12.9443,10400.0
2005-11-29 12:15:00,24.18,24.18,24.15,24.15,25200.0,12.9496,12.9496,12.9336,12.9336,25200.0
2005-11-29 12:20:00,24.16,24.16,24.15,24.15,14000.0,12.9389,12.9389,12.9336,12.9336,14000.0
2005-11-29 12:25:00,24.15,24.15,24.14,24.15,18400.0,12.9336,12.9336,12.9282,12.9336,18400.0
2005-11-29 12:30:00,24.15,24.15,24.14,24.15,12600.0,12.9336,12.9336,12.9282,12.9336,12600.0
2005-11-29 12:35:00,24.15,24.16,24.15,24.16,10600.0,12.9336,12.9389,12.9336,12.9389,10600.0
2005-11-29 12:40:00,24.16,24.17,24.16,24.17,17400.0,12.9389,12.9443,12.9389,12.9443,17400.0
2005-11-29 12:45:00,24.17,24.17,24.16,24.16,15400.0,12.9443,12.9443,12.9389,12.9389,15400.0
2005-11-29 12:50:00,24.16,24.17,24.15,24.15,12800.0,12.9389,12.9443,12.9336,12.9336,12800.0
2005-11-29 12:55:00,24.15,24.16,24.15,24.15,11200.0,12.9336,12.9389,12.9336,12.9336,11200.0
2005-11-29 13:00:00,24.15,24.16,24.15,24.16,20400.0,12.9336,12.9389,12.9336,12.9389,20400.0
2005-11-29 13:05:00,24.16,24.16,24.15,24.16,17000.0,12.9389,12.9389,12.9336,12.9389,17000.0
2005-11-29 13:10:00,24.15,24.15,24.15,24.15,45200.0,12.9336,12.9336,12.9336,12.9336,45200.0
2005-11-29 13:15:00,24.15,24.17,24.15,24.16,65000.0,12.9336,12.9443,12.9336,12.9389,65000.0
2005-11-29 13:20:00,24.15,24.15,24.15,24.15,13400.0,12.9336,12.9336,12.9336,12.9336,13400.0
2005-11-29 13:25:00,24.15,24.15,24.15,24.15,9400.0,12.9336,12.9336,12.9336,12.9336,9400.0
2005-11-29 13:30:00,24.15,24.15,24.14,24.14,11600.0,12.9336,12.9336,12.9282,12.9282,11600.0
2005-11-29 13:35:00,24.14,24.15,24.13,24.14,23200.0,12.9282,12.9336,12.9229,12.9282,23200.0
2005-11-29 13:40:00,24.14,24.14,24.13,24.14,11400.0,12.9282,12.9282,12.9229,12.9282,11400.0
2005-11-29 13:45:00,24.15,24.15,24.14,24.14,8200.0,12.9336,12.9336,12.9282,12.9282,8200.0
2005-11-29 13:50:00,24.14,24.15,24.14,24.14,12400.0,12.9282,12.9336,12.9282,12.9282,12400.0
2005-11-29 13:55:00,24.15,24.16,24.14,24.16,146400.0,12.9336,12.9389,12.9282,12.9389,146400.0
2005-11-29 14:00:00,24.17,24.19,24.17,24.18,20200.0,12.9443,12.955,12.9443,12.9496,20200.0
2005-11-29 14:05:00,24.18,24.19,24.18,24.18,6800.0,12.9496,12.955,12.9496,12.9496,6800.0
2005-11-29 14:10:00,24.18,24.18,24.18,24.18,12400.0,12.9496,12.9496,12.9496,12.9496,12400.0
2005-11-29 14:15:00,24.18,24.18,24.15,24.15,31000.0,12.9496,12.9496,12.9336,12.9336,31000.0
2005-11-29 14:20:00,24.15,24.17,24.15,24.16,15400.0,12.9336,12.9443,12.9336,12.9389,15400.0
2005-11-29 14:25:00,24.16,24.18,24.16,24.17,20800.0,12.9389,12.9496,12.9389,12.9443,20800.0
2005-11-29 14:30:00,24.16,24.18,24.16,24.18,16400.0,12.9389,12.9496,12.9389,12.9496,16400.0
2005-11-29 14:35:00,24.18,24.18,24.17,24.18,101200.0,12.9496,12.9496,12.9443,12.9496,101200.0
2005-11-29 14:40:00,24.17,24.18,24.17,24.18,30000.0,12.9443,12.9496,12.9443,12.9496,30000.0
2005-11-29 14:45:00,24.18,24.18,24.17,24.18,108200.0,12.9496,12.9496,12.9443,12.9496,108200.0
2005-11-29 14:50:00,24.18,24.18,24.17,24.18,21000.0,12.9496,12.9496,12.9443,12.9496,21000.0
2005-11-29 14:55:00,24.18,24.18,24.17,24.18,118600.0,12.9496,12.9496,12.9443,12.9496,118600.0
2005-11-29 15:00:00,24.18,24.18,24.16,24.16,29800.0,12.9496,12.9496,12.9389,12.9389,29800.0
2005-11-29 15:05:00,24.16,24.17,24.14,24.14,27800.0,12.9389,12.9443,12.9282,12.9282,27800.0
2005-11-29 15:10:00,24.15,24.15,24.14,24.14,38800.0,12.9336,12.9336,12.9282,12.9282,38800.0
2005-11-29 15:15:00,24.14,24.15,24.14,24.14,22000.0,12.9282,12.9336,12.9282,12.9282,22000.0
2005-11-29 15:20:00,24.15,24.15,24.13,24.14,22200.0,12.9336,12.9336,12.9229,12.9282,22200.0
2005-11-29 15:25:00,24.13,24.15,24.13,24.14,27400.0,12.9229,12.9336,12.9229,12.9282,27400.0
2005-11-29 15:30:00,24.14,24.15,24.14,24.14,37600.0,12.9282,12.9336,12.9282,12.9282,37600.0
2005-11-29 15:35:00,24.14,24.14,24.11,24.11,30600.0,12.9282,12.9282,12.9121,12.9121,30600.0
2005-11-29 15:40:00,24.11,24.14,24.1,24.14,116000.0,12.9121,12.9282,12.9068,12.9282,116000.0
2005-11-29 15:45:00,24.14,24.14,24.11,24.11,81000.0,12.9282,12.9282,12.9121,12.9121,81000.0
2005-11-29 15:50:00,24.11,24.11,24.08,24.09,109000.0,12.9121,12.9121,12.8961,12.9014,109000.0
2005-11-29 15:55:00,24.1,24.11,24.09,24.1,124600.0,12.9068,12.9121,12.9014,12.9068,124600.0
2005-11-30 09:30:00,24.18,24.18,24.09,24.1,65600.0,12.9496,12.9496,12.9014,12.9068,65600.0
2005-11-30 09:35:00,24.1,24.17,24.09,24.11,24000.0,12.9068,12.9443,12.9014,12.9121,24000.0
2005-11-30 09:40:00,24.11,24.15,24.11,24.15,22800.0,12.9121,12.9336,12.9121,12.9336,22800.0
2005-11-30 09:45:00,24.15,24.17,24.13,24.16,29200.0,12.9336,12.9443,12.9229,12.9389,29200.0
2005-11-30 09:50:00,24.16,24.16,24.13,24.15,6400.0,12.9389,12.9389,12.9229,12.9336,6400.0
2005-11-30 09:55:00,24.15,24.15,24.08,24.1,11200.0,12.9336,12.9336,12.8961,12.9068,11200.0
2005-11-30 10:00:00,24.08,24.09,24.06,24.09,20600.0,12.8961,12.9014,12.8854,12.9014,20600.0
2005-11-30 10:05:00,24.09,24.09,24.06,24.07,10800.0,12.9014,12.9014,12.8854,12.8907,10800.0
2005-11-30 10:10:00,24.06,24.13,24.06,24.13,17800.0,12.8854,12.9229,12.8854,12.9229,17800.0
2005-11-30 10:15:00,24.15,24.15,24.11,24.13,9200.0,12.9336,12.9336,12.9121,12.9229,9200.0
2005-11-30 10:20:00,24.14,24.14,24.11,24.13,30000.0,12.9282,12.9282,12.9121,12.9229,30000.0
2005-11-30 10:25:00,24.13,24.14,24.11,24.13,35800.0,12.9229,12.9282,12.9121,12.9229,35800.0
2005-11-30 10:30:00,24.12,24.12,24.1,24.1,11800.0,12.9175,12.9175,12.9068,12.9068,11800.0
2005-11-30 10:35:00,24.1,24.11,24.08,24.09,16800.0,12.9068,12.9121,12.8961,12.9014,16800.0
2005-11-30 10:40:00,24.08,24.1,24.06,24.07,19200.0,12.8961,12.9068,12.8854,12.8907,19200.0
2005-11-30 10:45:00,24.06,24.07,24.04,24.06,14800.0,12.8854,12.8907,12.8747,12.8854,14800.0
2005-11-30 10:50:00,24.06,24.06,24.05,24.06,12200.0,12.8854,12.8854,12.88,12.8854,12200.0
2005-11-30 10:55:00,24.06,24.07,24.06,24.07,9000.0,12.8854,12.8907,12.8854,12.8907,9000.0
2005-11-30 11:00:00,24.08,24.08,24.06,24.07,17400.0,12.8961,12.8961,12.8854,12.8907,17400.0
2005-11-30 11:05:00,24.07,24.08,24.06,24.07,28600.0,12.8907,12.8961,12.8854,12.8907,28600.0
2005-11-30 11:10:00,24.08,24.08,24.07,24.08,24200.0,12.8961,12.8961,12.8907,12.8961,24200.0
2005-11-30 11:15:00,24.08,24.08,24.06,24.06,13800.0,12.8961,12.8961,12.8854,12.8854,13800.0
2005-11-30 11:20:00,24.06,24.06,24.02,24.04,19000.0,12.8854,12.8854,12.8639,12.8747,19000.0
2005-11-30 11:25:00,24.04,24.04,24.03,24.04,17800.0,12.8747,12.8747,12.8693,12.8747,17800.0
2005-11-30 11:30:00,24.04,24.04,24.0,24.01,37200.0,12.8747,12.8747,12.8532,12.8586,37200.0
2005-11-30 11:35:00,24.01,24.01,23.99,24.0,35800.0,12.8586,12.8586,12.8479,12.8532,35800.0
2005-11-30 11:40:00,24.0,24.0,24.0,24.0,19000.0,12.8532,12.8532,12.8532,12.8532,19000.0
2005-11-30 11:45:00,24.0,24.0,23.98,23.99,12000.0,12.8532,12.8532,12.8425,12.8479,12000.0
2005-11-30 11:50:00,24.0,24.0,23.98,24.0,11000.0,12.8532,12.8532,12.8425,12.8532,11000.0
2005-11-30 11:55:00,24.0,24.0,23.99,24.0,11600.0,12.8532,12.8532,12.8479,12.8532,11600.0
2005-11-30 12:00:00,24.0,24.02,24.0,24.0,13200.0,12.8532,12.8639,12.8532,12.8532,13200.0
2005-11-30 12:05:00,24.01,24.02,24.0,24.02,8400.0,12.8586,12.8639,12.8532,12.8639,8400.0
2005-11-30 12:10:00,24.02,24.03,24.02,24.03,7000.0,12.8639,12.8693,12.8639,12.8693,7000.0
2005-11-30 12:15:00,24.03,24.03,23.97,23.99,31800.0,12.8693,12.8693,12.8372,12.8479,31800.0
2005-11-30 12:20:00,23.99,23.99,23.98,23.99,13200.0,12.8479,12.8479,12.8425,12.8479,13200.0
2005-11-30 12:25:00,23.98,24.0,23.98,24.0,23800.0,12.8425,12.8532,12.8425,12.8532,23800.0
2005-11-30 12:30:00,24.0,24.01,24.0,24.01,66000.0,12.8532,12.8586,12.8532,12.8586,66000.0
2005-11-30 12:35:00,24.0,24.01,24.0,24.0,9400.0,12.8532,12.8586,12.8532,12.8532,9400.0
2005-11-30 12:40:00,24.01,24.01,24.0,24.0,9200.0,12.8586,12.8586,12.8532,12.8532,9200.0
2005-11-30 12:45:00,24.0,24.03,24.0,24.02,17200.0,12.8532,12.8693,12.8532,12.8639,17200.0
2005-11-30 12:50:00,24.02,24.03,24.02,24.03,7600.0,12.8639,12.8693,12.8639,12.8693,7600.0
2005-11-30 12:55:00,24.03,24.05,24.03,24.05,22200.0,12.8693,12.88,12.8693,12.88,22200.0
2005-11-30 13:00:00,24.04,24.05,24.04,24.04,11600.0,12.8747,12.88,12.8747,12.8747,11600.0
2005-11-30 13:05:00,24.04,24.05,24.04,24.04,17600.0,12.8747,12.88,12.8747,12.8747,17600.0
2005-11-30 13:10:00,24.04,24.05,24.04,24.05,10600.0,12.8747,12.88,12.8747,12.88,10600.0
2005-11-30 13:15:00,24.05,24.05,24.03,24.03,15400.0,12.88,12.88,12.8693,12.8693,15400.0
2005-11-30 13:20:00,24.03,24.04,24.03,24.04,10000.0,12.8693,12.8747,12.8693,12.8747,10000.0
2005-11-30 13:25:00,24.04,24.04,24.03,24.03,14200.0,12.8747,12.8747,12.8693,12.8693,14200.0
2005-11-30 13:30:00,24.03,24.03,24.02,24.02,8800.0,12.8693,12.8693,12.8639,12.8639,8800.0
2005-11-30 13:35:00,24.03,24.03,24.02,24.03,23000.0,12.8693,12.8693,12.8639,12.8693,23000.0
2005-11-30 13:40:00,24.02,24.03,24.01,24.01,8200.0,12.8639,12.8693,12.8586,12.8586,8200.0
2005-11-30 13:45:00,24.0,24.01,24.0,24.0,16200.0,12.8532,12.8586,12.8532,12.8532,16200.0
2005-11-30 13:50:00,24.0,24.0,23.99,24.0,38400.0,12.8532,12.8532,12.8479,12.8532,38400.0
2005-11-30 13:55:00,24.0,24.0,23.97,23.97,29400.0,12.8532,12.8532,12.8372,12.8372,29400.0
2005-11-30 14:00:00,23.97,24.0,23.96,24.0,49400.0,12.8372,12.8532,12.8318,12.8532,49400.0
2005-11-30 14:05:00,24.0,24.0,23.97,23.99,20200.0,12.8532,12.8532,12.8372,12.8479,20200.0
2005-11-30 14:10:00,23.99,23.99,23.97,23.97,24000.0,12.8479,12.8479,12.8372,12.8372,24000.0
2005-11-30 14:15:00,23.98,23.99,23.96,23.96,15000.0,12.8425,12.8479,12.8318,12.8318,15000.0
2005-11-30 14:20:00,23.96,23.96,23.93,23.93,24600.0,12.8318,12.8318,12.8157,12.8157,24600.0
2005-11-30 14:25:00,23.93,23.93,23.91,23.92,13800.0,12.8157,12.8157,12.805,12.8104,13800.0
2005-11-30 14:30:00,23.92,23.92,23.89,23.89,12800.0,12.8104,12.8104,12.7943,12.7943,12800.0
2005-11-30 14:35:00,23.89,23.92,23.89,23.91,34000.0,12.7943,12.8104,12.7943,12.805,34000.0
2005-11-30 14:40:00,23.91,23.91,23.88,23.89,10400.0,12.805,12.805,12.789,12.7943,10400.0
2005-11-30 14:45:00,23.89,23.89,23.86,23.88,25600.0,12.7943,12.7943,12.7783,12.789,25600.0
2005-11-30 14:50:00,23.88,23.89,23.88,23.89,28600.0,12.789,12.7943,12.789,12.7943,28600.0
2005-11-30 14:55:00,23.89,23.89,23.86,23.88,16400.0,12.7943,12.7943,12.7783,12.789,16400.0
2005-11-30 15:00:00,23.89,23.89,23.86,23.88,29200.0,12.7943,12.7943,12.7783,12.789,29200.0
2005-11-30 15:05:00,23.87,23.88,23.86,23.86,50200.0,12.7836,12.789,12.7783,12.7783,50200.0
2005-11-30 15:10:00,23.85,23.88,23.83,23.83,46200.0,12.7729,12.789,12.7622,12.7622,46200.0
2005-11-30 15:15:00,23.83,23.83,23.82,23.83,22200.0,12.7622,12.7622,12.7568,12.7622,22200.0
2005-11-30 15:20:00,23.82,23.83,23.8,23.82,62800.0,12.7568,12.7622,12.7461,12.7568,62800.0
2005-11-30 15:25:00,23.82,23.82,23.81,23.82,23400.0,12.7568,12.7568,12.7515,12.7568,23400.0
2005-11-30 15:30:00,23.82,23.84,23.81,23.81,70800.0,12.7568,12.7675,12.7515,12.7515,70800.0
2005-11-30 15:35:00,23.81,23.82,23.78,23.78,48000.0,12.7515,12.7568,12.7354,12.7354,48000.0
2005-11-30 15:40:00,23.78,23.79,23.77,23.79,39600.0,12.7354,12.7408,12.7301,12.7408,39600.0
2005-11-30 15:45:00,23.79,23.81,23.78,23.79,79400.0,12.7408,12.7515,12.7354,12.7408,79400.0
2005-11-30 15:50:00,23.79,23.79,23.75,23.78,98000.0,12.7408,12.7408,12.7193,12.7354,98000.0
2005-11-30 15:55:00,23.77,23.78,23.75,23.76,90800.0,12.7301,12.7354,12.7193,12.7247,90800.0
2005-12-01 09:30:00,23.88,23.96,23.88,23.92,59800.0,12.789,12.8318,12.789,12.8104,59800.0
2005-12-01 09:35:00,23.93,23.93,23.84,23.88,34800.0,12.8157,12.8157,12.7675,12.789,34800.0
2005-12-01 09:40:00,23.85,23.9,23.85,23.88,20800.0,12.7729,12.7997,12.7729,12.789,20800.0
2005-12-01 09:45:00,23.88,23.95,23.88,23.94,61800.0,12.789,12.8265,12.789,12.8211,61800.0
2005-12-01 09:50:00,23.95,24.0,23.94,24.0,43600.0,12.8265,12.8532,12.8211,12.8532,43600.0
2005-12-01 09:55:00,24.0,24.1,24.0,24.06,54600.0,12.8532,12.9068,12.8532,12.8854,54600.0
2005-12-01 10:00:00,24.06,24.08,24.0,24.0,61600.0,12.8854,12.8961,12.8532,12.8532,61600.0
2005-12-01 10:05:00,24.0,24.02,24.0,24.01,19000.0,12.8532,12.8639,12.8532,12.8586,19000.0
2005-12-01 10:10:00,24.0,24.05,24.0,24.03,13400.0,12.8532,12.88,12.8532,12.8693,13400.0
2005-12-01 10:15:00,24.02,24.06,24.02,24.06,25200.0,12.8639,12.8854,12.8639,12.8854,25200.0
2005-12-01 10:20:00,24.06,24.08,24.03,24.03,13400.0,12.8854,12.8961,12.8693,12.8693,13400.0
2005-12-01 10:25:00,24.03,24.07,24.03,24.06,11400.0,12.8693,12.8907,12.8693,12.8854,11400.0
2005-12-01 10:30:00,24.06,24.1,24.06,24.08,28400.0,12.8854,12.9068,12.8854,12.8961,28400.0
2005-12-01 10:35:00,24.08,24.09,24.07,24.09,17000.0,12.8961,12.9014,12.8907,12.9014,17000.0
2005-12-01 10:40:00,24.09,24.09,24.07,24.07,18400.0,12.9014,12.9014,12.8907,12.8907,18400.0
2005-12-01 10:45:00,24.08,24.09,24.08,24.08,27600.0,12.8961,12.9014,12.8961,12.8961,27600.0
2005-12-01 10:50:00,24.08,24.09,24.08,24.09,24200.0,12.8961,12.9014,12.8961,12.9014,24200.0
2005-12-01 10:55:00,24.09,24.09,24.08,24.09,31600.0,12.9014,12.9014,12.8961,12.9014,31600.0
2005-12-01 11:00:00,24.08,24.09,24.08,24.08,34000.0,12.8961,12.9014,12.8961,12.8961,34000.0
2005-12-01 11:05:00,24.09,24.09,24.08,24.08,9200.0,12.9014,12.9014,12.8961,12.8961,9200.0
2005-12-01 11:10:00,24.09,24.09,24.08,24.08,20600.0,12.9014,12.9014,12.8961,12.8961,20600.0
2005-12-01 11:15:00,24.08,24.09,24.06,24.07,25400.0,12.8961,12.9014,12.8854,12.8907,25400.0
2005-12-01 11:20:00,24.08,24.09,24.07,24.09,13600.0,12.8961,12.9014,12.8907,12.9014,13600.0
2005-12-01 11:25:00,24.09,24.1,24.09,24.09,16200.0,12.9014,12.9068,12.9014,12.9014,16200.0
2005-12-01 11:30:00,24.09,24.1,24.08,24.09,37800.0,12.9014,12.9068,12.8961,12.9014,37800.0
2005-12-01 11:35:00,24.09,24.11,24.09,24.1,22800.0,12.9014,12.9121,12.9014,12.9068,22800.0
2005-12-01 11:40:00,24.1,24.1,24.1,24.1,14200.0,12.9068,12.9068,12.9068,12.9068,14200.0
2005-12-01 11:45:00,24.1,24.11,24.09,24.11,21800.0,12.9068,12.9121,12.9014,12.9121,21800.0
2005-12-01 11:50:00,24.11,24.12,24.11,24.12,9400.0,12.9121,12.9175,12.9121,12.9175,9400.0
2005-12-01 11:55:00,24.12,24.12,24.1,24.1,16200.0,12.9175,12.9175,12.9068,12.9068,16200.0
2005-12-01 12:00:00,24.1,24.1,24.09,24.09,8600.0,12.9068,12.9068,12.9014,12.9014,8600.0
2005-12-01 12:05:00,24.09,24.11,24.09,24.11,14400.0,12.9014,12.9121,12.9014,12.9121,14400.0
2005-12-01 12:10:00,24.11,24.11,24.11,24.11,17400.0,12.9121,12.9121,12.9121,12.9121,17400.0
2005-12-01 12:15:00,24.11,24.11,24.11,24.11,9800.0,12.9121,12.9121,12.9121,12.9121,9800.0
2005-12-01 12:20:00,24.11,24.11,24.11,24.11,6400.0,12.9121,12.9121,12.9121,12.9121,6400.0
2005-12-01 12:25:00,24.11,24.11,24.11,24.11,5800.0,12.9121,12.9121,12.9121,12.9121,5800.0
2005-12-01 12:30:00,24.11,24.11,24.1,24.11,21800.0,12.9121,12.9121,12.9068,12.9121,21800.0
2005-12-01 12:35:00,24.11,24.12,24.11,24.11,23600.0,12.9121,12.9175,12.9121,12.9121,23600.0
2005-12-01 12:40:00,24.11,24.14,24.11,24.13,14400.0,12.9121,12.9282,12.9121,12.9229,14400.0
2005-12-01 12:45:00,24.13,24.14,24.13,24.14,18800.0,12.9229,12.9282,12.9229,12.9282,18800.0
2005-12-01 12:50:00,24.14,24.16,24.14,24.14,18400.0,12.9282,12.9389,12.9282,12.9282,18400.0
2005-12-01 12:55:00,24.14,24.16,24.14,24.16,8200.0,12.9282,12.9389,12.9282,12.9389,8200.0
2005-12-01 13:00:00,24.16,24.16,24.15,24.16,10200.0,12.9389,12.9389,12.9336,12.9389,10200.0
2005-12-01 13:05:00,24.15,24.15,24.15,24.15,6600.0,12.9336,12.9336,12.9336,12.9336,6600.0
2005-12-01 13:10:00,24.15,24.16,24.15,24.15,7400.0,12.9336,12.9389,12.9336,12.9336,7400.0
2005-12-01 13:15:00,24.16,24.16,24.15,24.16,12600.0,12.9389,12.9389,12.9336,12.9389,12600.0
2005-12-01 13:20:00,24.16,24.16,24.13,24.15,17400.0,12.9389,12.9389,12.9229,12.9336,17400.0
2005-12-01 13:25:00,24.15,24.18,24.14,24.18,17600.0,12.9336,12.9496,12.9282,12.9496,17600.0
2005-12-01 13:30:00,24.18,24.18,24.16,24.17,23400.0,12.9496,12.9496,12.9389,12.9443,23400.0
2005-12-01 13:35:00,24.17,24.18,24.17,24.17,12800.0,12.9443,12.9496,12.9443,12.9443,12800.0
2005-12-01 13:40:00,24.17,24.17,24.16,24.16,10400.0,12.9443,12.9443,12.9389,12.9389,10400.0
2005-12-01 13:45:00,24.17,24.17,24.15,24.16,19200.0,12.9443,12.9443,12.9336,12.9389,19200.0
2005-12-01 13:50:00,24.17,24.18,24.17,24.17,16600.0,12.9443,12.9496,12.9443,12.9443,16600.0
2005-12-01 13:55:00,24.17,24.17,24.15,24.16,17400.0,12.9443,12.9443,12.9336,12.9389,17400.0
2005-12-01 14:00:00,24.15,24.17,24.15,24.17,33400.0,12.9336,12.9443,12.9336,12.9443,33400.0
2005-12-01 14:05:00,24.17,24.2,24.17,24.2,21400.0,12.9443,12.9603,12.9443,12.9603,21400.0
2005-12-01 14:10:00,24.2,24.21,24.18,24.2,117600.0,12.9603,12.9657,12.9496,12.9603,117600.0
2005-12-01 14:15:00,24.2,24.2,24.2,24.2,44000.0,12.9603,12.9603,12.9603,12.9603,44000.0
2005-12-01 14:20:00,24.2,24.2,24.18,24.18,21400.0,12.9603,12.9603,12.9496,12.9496,21400.0
2005-12-01 14:25:00,24.18,24.2,24.18,24.2,12000.0,12.9496,12.9603,12.9496,12.9603,12000.0
2005-12-01 14:30:00,24.2,24.22,24.2,24.21,30600.0,12.9603,12.9711,12.9603,12.9657,30600.0
2005-12-01 14:35:00,24.2,24.22,24.2,24.2,28200.0,12.9603,12.9711,12.9603,12.9603,28200.0
2005-12-01 14:40:00,24.21,24.23,24.21,24.23,20600.0,12.9657,12.9764,12.9657,12.9764,20600.0
2005-12-01 14:45:00,24.23,24.23,24.22,24.23,18200.0,12.9764,12.9764,12.9711,12.9764,18200.0
2005-12-01 14:50:00,24.23,24.23,24.21,24.21,40000.0,12.9764,12.9764,12.9657,12.9657,40000.0
2005-12-01 14:55:00,24.22,24.25,24.21,24.23,75800.0,12.9711,12.9871,12.9657,12.9764,75800.0
2005-12-01 15:00:00,24.23,24.25,24.23,24.25,20600.0,12.9764,12.9871,12.9764,12.9871,20600.0
2005-12-01 15:05:00,24.25,24.27,24.24,24.26,67800.0,12.9871,12.9978,12.9818,12.9925,67800.0
2005-12-01 15:10:00,24.26,24.26,24.25,24.25,24400.0,12.9925,12.9925,12.9871,12.9871,24400.0
2005-12-01 15:15:00,24.25,24.25,24.23,24.23,87200.0,12.9871,12.9871,12.9764,12.9764,87200.0
2005-12-01 15:20:00,24.23,24.25,24.23,24.25,56000.0,12.9764,12.9871,12.9764,12.9871,56000.0
2005-12-01 15:25:00,24.24,24.26,24.24,24.25,57600.0,12.9818,12.9925,12.9818,12.9871,57600.0
2005-12-01 15:30:00,24.25,24.28,24.25,24.26,63800.0,12.9871,13.0032,12.9871,12.9925,63800.0
2005-12-01 15:35:00,24.26,24.28,24.26,24.28,55600.0,12.9925,13.0032,12.9925,13.0032,55600.0
2005-12-01 15:40:00,24.28,24.29,24.27,24.29,102000.0,13.0032,13.0085,12.9978,13.0085,102000.0
2005-12-01 15:45:00,24.28,24.31,24.28,24.3,165200.0,13.0032,13.0193,13.0032,13.0139,165200.0
2005-12-01 15:50:00,24.3,24.31,24.26,24.26,98800.0,13.0139,13.0193,12.9925,12.9925,98800.0
2005-12-01 15:55:00,24.26,24.28,24.25,24.27,140400.0,12.9925,13.0032,12.9871,12.9978,140400.0
2005-12-02 09:30:00,24.13,24.14,24.06,24.06,93200.0,12.9229,12.9282,12.8854,12.8854,93200.0
2005-12-02 09:35:00,24.09,24.16,24.0,24.16,66200.0,12.9014,12.9389,12.8532,12.9389,66200.0
2005-12-02 09:40:00,24.16,24.16,24.14,24.15,26000.0,12.9389,12.9389,12.9282,12.9336,26000.0
2005-12-02 09:45:00,24.15,24.17,24.14,24.17,68000.0,12.9336,12.9443,12.9282,12.9443,68000.0
2005-12-02 09:50:00,24.17,24.17,24.16,24.16,43600.0,12.9443,12.9443,12.9389,12.9389,43600.0
2005-12-02 09:55:00,24.16,24.17,24.16,24.16,47200.0,12.9389,12.9443,12.9389,12.9389,47200.0
2005-12-02 10:00:00,24.16,24.16,24.15,24.15,45000.0,12.9389,12.9389,12.9336,12.9336,45000.0
2005-12-02 10:05:00,24.16,24.16,24.15,24.16,18800.0,12.9389,12.9389,12.9336,12.9389,18800.0
2005-12-02 10:10:00,24.16,24.18,24.16,24.16,10800.0,12.9389,12.9496,12.9389,12.9389,10800.0
2005-12-02 10:15:00,24.16,24.16,24.15,24.15,92200.0,12.9389,12.9389,12.9336,12.9336,92200.0
2005-12-02 10:20:00,24.15,24.15,24.14,24.15,13200.0,12.9336,12.9336,12.9282,12.9336,13200.0
2005-12-02 10:25:00,24.15,24.16,24.15,24.15,12000.0,12.9336,12.9389,12.9336,12.9336,12000.0
2005-12-02 10:30:00,24.16,24.17,24.15,24.15,70600.0,12.9389,12.9443,12.9336,12.9336,70600.0
2005-12-02 10:35:00,24.15,24.16,24.14,24.15,54800.0,12.9336,12.9389,12.9282,12.9336,54800.0
2005-12-02 10:40:00,24.15,24.15,24.13,24.13,7800.0,12.9336,12.9336,12.9229,12.9229,7800.0
2005-12-02 10:45:00,24.13,24.14,24.12,24.13,29200.0,12.9229,12.9282,12.9175,12.9229,29200.0
2005-12-02 10:50:00,24.13,24.13,24.11,24.11,30200.0,12.9229,12.9229,12.9121,12.9121,30200.0
2005-12-02 10:55:00,24.11,24.13,24.1,24.11,16400.0,12.9121,12.9229,12.9068,12.9121,16400.0
2005-12-02 11:00:00,24.11,24.11,24.08,24.09,10200.0,12.9121,12.9121,12.8961,12.9014,10200.0
2005-12-02 11:05:00,24.08,24.09,24.08,24.08,3600.0,12.8961,12.9014,12.8961,12.8961,3600.0
2005-12-02 11:10:00,24.08,24.08,24.08,24.08,13600.0,12.8961,12.8961,12.8961,12.8961,13600.0
2005-12-02 11:15:00,24.08,24.09,24.07,24.07,18200.0,12.8961,12.9014,12.8907,12.8907,18200.0
2005-12-02 11:20:00,24.07,24.08,24.06,24.08,22400.0,12.8907,12.8961,12.8854,12.8961,22400.0
2005-12-02 11:25:00,24.08,24.11,24.08,24.09,13600.0,12.8961,12.9121,12.8961,12.9014,13600.0
2005-12-02 11:30:00,24.09,24.11,24.08,24.11,14800.0,12.9014,12.9121,12.8961,12.9121,14800.0
2005-12-02 11:35:00,24.11,24.11,24.1,24.1,13400.0,12.9121,12.9121,12.9068,12.9068,13400.0
2005-12-02 11:40:00,24.11,24.11,24.05,24.05,18400.0,12.9121,12.9121,12.88,12.88,18400.0
2005-12-02 11:45:00,24.05,24.08,24.04,24.08,23400.0,12.88,12.8961,12.8747,12.8961,23400.0
2005-12-02 11:50:00,24.07,24.07,24.06,24.06,2200.0,12.8907,12.8907,12.8854,12.8854,2200.0
2005-12-02 11:55:00,24.06,24.06,24.03,24.04,11400.0,12.8854,12.8854,12.8693,12.8747,11400.0
2005-12-02 12:00:00,24.04,24.07,24.04,24.06,13200.0,12.8747,12.8907,12.8747,12.8854,13200.0
2005-12-02 12:05:00,24.06,24.06,24.05,24.05,16000.0,12.8854,12.8854,12.88,12.88,16000.0
2005-12-02 12:10:00,24.05,24.05,24.04,24.05,8000.0,12.88,12.88,12.8747,12.88,8000.0
2005-12-02 12:15:00,24.04,24.04,24.0,24.03,16600.0,12.8747,12.8747,12.8532,12.8693,16600.0
2005-12-02 12:20:00,24.03,24.05,24.03,24.05,8600.0,12.8693,12.88,12.8693,12.88,8600.0
2005-12-02 12:25:00,24.04,24.06,24.03,24.06,18800.0,12.8747,12.8854,12.8693,12.8854,18800.0
2005-12-02 12:30:00,24.06,24.06,24.03,24.05,6600.0,12.8854,12.8854,12.8693,12.88,6600.0
2005-12-02 12:35:00,24.05,24.07,24.05,24.07,11000.0,12.88,12.8907,12.88,12.8907,11000.0
2005-12-02 12:40:00,24.07,24.07,24.06,24.07,7400.0,12.8907,12.8907,12.8854,12.8907,7400.0
2005-12-02 12:45:00,24.07,24.08,24.07,24.07,7600.0,12.8907,12.8961,12.8907,12.8907,7600.0
2005-12-02 12:50:00,24.07,24.08,24.05,24.05,7200.0,12.8907,12.8961,12.88,12.88,7200.0
2005-12-02 12:55:00,24.05,24.07,24.05,24.07,6600.0,12.88,12.8907,12.88,12.8907,6600.0
2005-12-02 13:00:00,24.07,24.07,24.06,24.07,6800.0,12.8907,12.8907,12.8854,12.8907,6800.0
2005-12-02 13:05:00,24.07,24.1,24.07,24.1,5000.0,12.8907,12.9068,12.8907,12.9068,5000.0
2005-12-02 13:10:00,24.09,24.11,24.09,24.11,2400.0,12.9014,12.9121,12.9014,12.9121,2400.0
2005-12-02 13:15:00,24.11,24.12,24.1,24.12,4600.0,12.9121,12.9175,12.9068,12.9175,4600.0
2005-12-02 13:20:00,24.12,24.13,24.12,24.13,4600.0,12.9175,12.9229,12.9175,12.9229,4600.0
2005-12-02 13:25:00,24.13,24.13,24.13,24.13,6400.0,12.9229,12.9229,12.9229,12.9229,6400.0
2005-12-02 13:30:00,24.13,24.14,24.13,24.13,4200.0,12.9229,12.9282,12.9229,12.9229,4200.0
2005-12-02 13:35:00,24.13,24.14,24.13,24.14,2800.0,12.9229,12.9282,12.9229,12.9282,2800.0
2005-12-02 13:40:00,24.14,24.15,24.13,24.15,6200.0,12.9282,12.9336,12.9229,12.9336,6200.0
2005-12-02 13:45:00,24.15,24.17,24.14,24.17,5000.0,12.9336,12.9443,12.9282,12.9443,5000.0
2005-12-02 13:50:00,24.17,24.18,24.17,24.17,4800.0,12.9443,12.9496,12.9443,12.9443,4800.0
2005-12-02 13:55:00,24.17,24.19,24.17,24.19,69400.0,12.9443,12.955,12.9443,12.955,69400.0
2005-12-02 14:00:00,24.19,24.19,24.18,24.18,9400.0,12.955,12.955,12.9496,12.9496,9400.0
2005-12-02 14:05:00,24.18,24.18,24.17,24.18,15400.0,12.9496,12.9496,12.9443,12.9496,15400.0
2005-12-02 14:10:00,24.18,24.18,24.17,24.17,7600.0,12.9496,12.9496,12.9443,12.9443,7600.0
2005-12-02 14:15:00,24.17,24.18,24.17,24.18,11600.0,12.9443,12.9496,12.9443,12.9496,11600.0
2005-12-02 14:20:00,24.18,24.18,24.18,24.18,4200.0,12.9496,12.9496,12.9496,12.9496,4200.0
2005-12-02 14:25:00,24.18,24.18,24.16,24.16,8000.0,12.9496,12.9496,12.9389,12.9389,8000.0
2005-12-02 14:30:00,24.17,24.17,24.16,24.16,10800.0,12.9443,12.9443,12.9389,12.9389,10800.0
2005-12-02 14:35:00,24.16,24.17,24.16,24.16,16200.0,12.9389,12.9443,12.9389,12.9389,16200.0
2005-12-02 14:40:00,24.15,24.16,24.14,24.16,12000.0,12.9336,12.9389,12.9282,12.9389,12000.0
2005-12-02 14:45:00,24.15,24.16,24.14,24.14,5800.0,12.9336,12.9389,12.9282,12.9282,5800.0
2005-12-02 14:50:00,24.14,24.15,24.13,24.14,14200.0,12.9282,12.9336,12.9229,12.9282,14200.0
2005-12-02 14:55:00,24.14,24.14,24.13,24.14,12400.0,12.9282,12.9282,12.9229,12.9282,12400.0
2005-12-02 15:00:00,24.14,24.15,24.14,24.14,12600.0,12.9282,12.9336,12.9282,12.9282,12600.0
2005-12-02 15:05:00,24.13,24.14,24.12,24.14,16200.0,12.9229,12.9282,12.9175,12.9282,16200.0
2005-12-02 15:10:00,24.14,24.16,24.13,24.16,10600.0,12.9282,12.9389,12.9229,12.9389,10600.0
2005-12-02 15:15:00,24.15,24.16,24.15,24.16,17000.0,12.9336,12.9389,12.9336,12.9389,17000.0
2005-12-02 15:20:00,24.16,24.16,24.15,24.16,25800.0,12.9389,12.9389,12.9336,12.9389,25800.0
2005-12-02 15:25:00,24.15,24.16,24.15,24.16,10600.0,12.9336,12.9389,12.9336,12.9389,10600.0
2005-12-02 15:30:00,24.16,24.17,24.16,24.16,33200.0,12.9389,12.9443,12.9389,12.9389,33200.0
2005-12-02 15:35:00,24.15,24.17,24.15,24.16,21400.0,12.9336,12.9443,12.9336,12.9389,21400.0
2005-12-02 15:40:00,24.16,24.17,24.16,24.16,25000.0,12.9389,12.9443,12.9389,12.9389,25000.0
2005-12-02 15:45:00,24.16,24.17,24.16,24.17,28800.0,12.9389,12.9443,12.9389,12.9443,28800.0
2005-12-02 15:50:00,24.17,24.18,24.15,24.15,79600.0,12.9443,12.9496,12.9336,12.9336,79600.0
2005-12-02 15:55:00,24.15,24.16,24.13,24.14,85400.0,12.9336,12.9389,12.9229,12.9282,85400.0
2005-12-05 09:30:00,24.14,24.18,24.14,24.17,72400.0,12.9282,12.9496,12.9282,12.9443,72400.0
2005-12-05 09:35:00,24.18,24.23,24.16,24.16,96400.0,12.9496,12.9764,12.9389,12.9389,96400.0
2005-12-05 09:40:00,24.17,24.18,24.09,24.11,76800.0,12.9443,12.9496,12.9014,12.9121,76800.0
2005-12-05 09:45:00,24.11,24.11,24.09,24.09,47800.0,12.9121,12.9121,12.9014,12.9014,47800.0
2005-12-05 09:50:00,24.09,24.12,24.09,24.11,42200.0,12.9014,12.9175,12.9014,12.9121,42200.0
2005-12-05 09:55:00,24.1,24.1,24.09,24.1,34600.0,12.9068,12.9068,12.9014,12.9068,34600.0
2005-12-05 10:00:00,24.11,24.13,24.1,24.13,57000.0,12.9121,12.9229,12.9068,12.9229,57000.0
2005-12-05 10:05:00,24.12,24.13,24.05,24.06,40200.0,12.9175,12.9229,12.88,12.8854,40200.0
2005-12-05 10:10:00,24.06,24.08,24.05,24.07,39800.0,12.8854,12.8961,12.88,12.8907,39800.0
2005-12-05 10:15:00,24.08,24.08,24.06,24.07,35000.0,12.8961,12.8961,12.8854,12.8907,35000.0
2005-12-05 10:20:00,24.07,24.08,24.05,24.05,31600.0,12.8907,12.8961,12.88,12.88,31600.0
2005-12-05 10:25:00,24.05,24.05,24.02,24.03,22000.0,12.88,12.88,12.8639,12.8693,22000.0
2005-12-05 10:30:00,24.04,24.07,24.03,24.06,46600.0,12.8747,12.8907,12.8693,12.8854,46600.0
2005-12-05 10:35:00,24.07,24.11,24.06,24.11,52400.0,12.8907,12.9121,12.8854,12.9121,52400.0
2005-12-05 10:40:00,24.1,24.13,24.09,24.1,72800.0,12.9068,12.9229,12.9014,12.9068,72800.0
2005-12-05 10:45:00,24.1,24.12,24.1,24.12,16400.0,12.9068,12.9175,12.9068,12.9175,16400.0
2005-12-05 10:50:00,24.12,24.13,24.1,24.11,35000.0,12.9175,12.9229,12.9068,12.9121,35000.0
2005-12-05 10:55:00,24.11,24.11,24.1,24.1,23000.0,12.9121,12.9121,12.9068,12.9068,23000.0
2005-12-05 11:00:00,24.11,24.15,24.11,24.15,57800.0,12.9121,12.9336,12.9121,12.9336,57800.0
2005-12-05 11:05:00,24.14,24.18,24.14,24.17,46800.0,12.9282,12.9496,12.9282,12.9443,46800.0
2005-12-05 11:10:00,24.17,24.18,24.14,24.15,21600.0,12.9443,12.9496,12.9282,12.9336,21600.0
2005-12-05 11:15:00,24.15,24.16,24.14,24.16,12600.0,12.9336,12.9389,12.9282,12.9389,12600.0
2005-12-05 11:20:00,24.16,24.19,24.16,24.18,28400.0,12.9389,12.955,12.9389,12.9496,28400.0
2005-12-05 11:25:00,24.18,24.18,24.16,24.17,14600.0,12.9496,12.9496,12.9389,12.9443,14600.0
2005-12-05 11:30:00,24.17,24.18,24.16,24.18,41800.0,12.9443,12.9496,12.9389,12.9496,41800.0
2005-12-05 11:35:00,24.18,24.18,24.17,24.18,19000.0,12.9496,12.9496,12.9443,12.9496,19000.0
2005-12-05 11:40:00,24.18,24.18,24.14,24.14,69600.0,12.9496,12.9496,12.9282,12.9282,69600.0
2005-12-05 11:45:00,24.14,24.14,24.11,24.11,26200.0,12.9282,12.9282,12.9121,12.9121,26200.0
2005-12-05 11:50:00,24.13,24.13,24.1,24.1,16200.0,12.9229,12.9229,12.9068,12.9068,16200.0
2005-12-05 11:55:00,24.11,24.14,24.11,24.13,13200.0,12.9121,12.9282,12.9121,12.9229,13200.0
2005-12-05 12:00:00,24.13,24.13,24.1,24.11,14200.0,12.9229,12.9229,12.9068,12.9121,14200.0
2005-12-05 12:05:00,24.1,24.11,24.1,24.11,7000.0,12.9068,12.9121,12.9068,12.9121,7000.0
2005-12-05 12:10:00,24.11,24.11,24.1,24.11,12600.0,12.9121,12.9121,12.9068,12.9121,12600.0
2005-12-05 12:15:00,24.11,24.11,24.1,24.11,7400.0,12.9121,12.9121,12.9068,12.9121,7400.0
2005-12-05 12:20:00,24.11,24.11,24.1,24.11,15200.0,12.9121,12.9121,12.9068,12.9121,15200.0
2005-12-05 12:25:00,24.11,24.11,24.1,24.1,8200.0,12.9121,12.9121,12.9068,12.9068,8200.0
2005-12-05 12:30:00,24.1,24.11,24.1,24.11,11200.0,12.9068,12.9121,12.9068,12.9121,11200.0
2005-12-05 12:35:00,24.11,24.15,24.11,24.14,23000.0,12.9121,12.9336,12.9121,12.9282,23000.0
2005-12-05 12:40:00,24.14,24.15,24.14,24.15,34200.0,12.9282,12.9336,12.9282,12.9336,34200.0
2005-12-05 12:45:00,24.15,24.15,24.14,24.14,25400.0,12.9336,12.9336,12.9282,12.9282,25400.0
2005-12-05 12:50:00,24.14,24.15,24.14,24.15,11200.0,12.9282,12.9336,12.9282,12.9336,11200.0
2005-12-05 12:55:00,24.15,24.15,24.14,24.15,10000.0,12.9336,12.9336,12.9282,12.9336,10000.0
2005-12-05 13:00:00,24.15,24.15,24.14,24.14,8000.0,12.9336,12.9336,12.9282,12.9282,8000.0
2005-12-05 13:05:00,24.14,24.15,24.13,24.15,12000.0,12.9282,12.9336,12.9229,12.9336,12000.0
2005-12-05 13:10:00,24.15,24.16,24.15,24.16,18600.0,12.9336,12.9389,12.9336,12.9389,18600.0
2005-12-05 13:15:00,24.16,24.16,24.15,24.16,29000.0,12.9389,12.9389,12.9336,12.9389,29000.0
2005-12-05 13:20:00,24.15,24.16,24.15,24.15,26800.0,12.9336,12.9389,12.9336,12.9336,26800.0
2005-12-05 13:25:00,24.15,24.16,24.15,24.15,42000.0,12.9336,12.9389,12.9336,12.9336,42000.0
2005-12-05 13:30:00,24.15,24.15,24.13,24.14,24600.0,12.9336,12.9336,12.9229,12.9282,24600.0
2005-12-05 13:35:00,24.14,24.15,24.14,24.15,18200.0,12.9282,12.9336,12.9282,12.9336,18200.0
2005-12-05 13:40:00,24.15,24.15,24.14,24.15,33800.0,12.9336,12.9336,12.9282,12.9336,33800.0
2005-12-05 13:45:00,24.14,24.15,24.14,24.15,14600.0,12.9282,12.9336,12.9282,12.9336,14600.0
2005-12-05 13:50:00,24.15,24.15,24.13,24.13,32400.0,12.9336,12.9336,12.9229,12.9229,32400.0
2005-12-05 13:55:00,24.13,24.14,24.11,24.13,29800.0,12.9229,12.9282,12.9121,12.9229,29800.0
2005-12-05 14:00:00,24.13,24.13,24.11,24.13,22200.0,12.9229,12.9229,12.9121,12.9229,22200.0
2005-12-05 14:05:00,24.13,24.13,24.1,24.11,23000.0,12.9229,12.9229,12.9068,12.9121,23000.0
2005-12-05 14:10:00,24.11,24.14,24.11,24.13,37000.0,12.9121,12.9282,12.9121,12.9229,37000.0
2005-12-05 14:15:00,24.13,24.14,24.11,24.13,24800.0,12.9229,12.9282,12.9121,12.9229,24800.0
2005-12-05 14:20:00,24.13,24.15,24.13,24.14,14400.0,12.9229,12.9336,12.9229,12.9282,14400.0
2005-12-05 14:25:00,24.14,24.15,24.14,24.14,11200.0,12.9282,12.9336,12.9282,12.9282,11200.0
2005-12-05 14:30:00,24.13,24.13,24.11,24.13,15400.0,12.9229,12.9229,12.9121,12.9229,15400.0
2005-12-05 14:35:00,24.13,24.16,24.13,24.15,34000.0,12.9229,12.9389,12.9229,12.9336,34000.0
2005-12-05 14:40:00,24.15,24.15,24.14,24.15,30800.0,12.9336,12.9336,12.9282,12.9336,30800.0
2005-12-05 14:45:00,24.14,24.15,24.12,24.13,19400.0,12.9282,12.9336,12.9175,12.9229,19400.0
2005-12-05 14:50:00,24.12,24.13,24.11,24.11,15000.0,12.9175,12.9229,12.9121,12.9121,15000.0
2005-12-05 14:55:00,24.11,24.11,24.1,24.1,20800.0,12.9121,12.9121,12.9068,12.9068,20800.0
2005-12-05 15:00:00,24.1,24.1,24.1,24.1,11800.0,12.9068,12.9068,12.9068,12.9068,11800.0
2005-12-05 15:05:00,24.1,24.1,24.09,24.09,16400.0,12.9068,12.9068,12.9014,12.9014,16400.0
2005-12-05 15:10:00,24.09,24.1,24.07,24.07,41400.0,12.9014,12.9068,12.8907,12.8907,41400.0
2005-12-05 15:15:00,24.08,24.1,24.07,24.1,47800.0,12.8961,12.9068,12.8907,12.9068,47800.0
2005-12-05 15:20:00,24.1,24.1,24.09,24.1,27200.0,12.9068,12.9068,12.9014,12.9068,27200.0
2005-12-05 15:25:00,24.09,24.09,24.07,24.07,31400.0,12.9014,12.9014,12.8907,12.8907,31400.0
2005-12-05 15:30:00,24.07,24.08,24.07,24.08,50400.0,12.8907,12.8961,12.8907,12.8961,50400.0
2005-12-05 15:35:00,24.07,24.08,24.06,24.06,49200.0,12.8907,12.8961,12.8854,12.8854,49200.0
2005-12-05 15:40:00,24.06,24.06,24.04,24.05,32600.0,12.8854,12.8854,12.8747,12.88,32600.0
2005-12-05 15:45:00,24.05,24.06,24.04,24.06,62000.0,12.88,12.8854,12.8747,12.8854,62000.0
2005-12-05 15:50:00,24.06,24.08,24.05,24.06,87200.0,12.8854,12.8961,12.88,12.8854,87200.0
2005-12-05 15:55:00,24.07,24.07,24.06,24.06,80000.0,12.8907,12.8907,12.8854,12.8854,80000.0
2005-12-06 09:30:00,24.11,24.12,24.08,24.12,36400.0,12.9121,12.9175,12.8961,12.9175,36400.0
2005-12-06 09:35:00,24.12,24.12,24.09,24.11,32600.0,12.9175,12.9175,12.9014,12.9121,32600.0
2005-12-06 09:40:00,24.11,24.11,24.11,24.11,17000.0,12.9121,12.9121,12.9121,12.9121,17000.0
2005-12-06 09:45:00,24.11,24.13,24.11,24.11,19000.0,12.9121,12.9229,12.9121,12.9121,19000.0
2005-12-06 09:50:00,24.13,24.22,24.13,24.15,83400.0,12.9229,12.9711,12.9229,12.9336,83400.0
2005-12-06 09:55:00,24.15,24.16,24.11,24.16,44200.0,12.9336,12.9389,12.9121,12.9389,44200.0
2005-12-06 10:00:00,24.16,24.18,24.14,24.16,22600.0,12.9389,12.9496,12.9282,12.9389,22600.0
2005-12-06 10:05:00,24.14,24.16,24.14,24.14,40800.0,12.9282,12.9389,12.9282,12.9282,40800.0
2005-12-06 10:10:00,24.14,24.15,24.11,24.11,38400.0,12.9282,12.9336,12.9121,12.9121,38400.0
2005-12-06 10:15:00,24.1,24.11,24.09,24.11,32400.0,12.9068,12.9121,12.9014,12.9121,32400.0
2005-12-06 10:20:00,24.11,24.17,24.11,24.13,97200.0,12.9121,12.9443,12.9121,12.9229,97200.0
2005-12-06 10:25:00,24.13,24.17,24.11,24.15,32800.0,12.9229,12.9443,12.9121,12.9336,32800.0
2005-12-06 10:30:00,24.14,24.17,24.14,24.17,22000.0,12.9282,12.9443,12.9282,12.9443,22000.0
2005-12-06 10:35:00,24.17,24.17,24.13,24.13,32200.0,12.9443,12.9443,12.9229,12.9229,32200.0
2005-12-06 10:40:00,24.13,24.14,24.11,24.11,18400.0,12.9229,12.9282,12.9121,12.9121,18400.0
2005-12-06 10:45:00,24.11,24.13,24.11,24.13,21400.0,12.9121,12.9229,12.9121,12.9229,21400.0
2005-12-06 10:50:00,24.13,24.13,24.1,24.11,25800.0,12.9229,12.9229,12.9068,12.9121,25800.0
2005-12-06 10:55:00,24.12,24.14,24.12,24.14,27000.0,12.9175,12.9282,12.9175,12.9282,27000.0
2005-12-06 11:00:00,24.15,24.15,24.13,24.13,23200.0,12.9336,12.9336,12.9229,12.9229,23200.0
2005-12-06 11:05:00,24.13,24.15,24.11,24.15,24200.0,12.9229,12.9336,12.9121,12.9336,24200.0
2005-12-06 11:10:00,24.12,24.12,24.1,24.12,16600.0,12.9175,12.9175,12.9068,12.9175,16600.0
2005-12-06 11:15:00,24.13,24.15,24.12,24.15,36200.0,12.9229,12.9336,12.9175,12.9336,36200.0
2005-12-06 11:20:00,24.14,24.15,24.14,24.14,50000.0,12.9282,12.9336,12.9282,12.9282,50000.0
2005-12-06 11:25:00,24.14,24.16,24.13,24.14,37800.0,12.9282,12.9389,12.9229,12.9282,37800.0
2005-12-06 11:30:00,24.14,24.15,24.13,24.15,43400.0,12.9282,12.9336,12.9229,12.9336,43400.0
2005-12-06 11:35:00,24.14,24.15,24.13,24.14,66000.0,12.9282,12.9336,12.9229,12.9282,66000.0
2005-12-06 11:40:00,24.14,24.14,24.12,24.12,24600.0,12.9282,12.9282,12.9175,12.9175,24600.0
2005-12-06 11:45:00,24.13,24.14,24.13,24.14,40200.0,12.9229,12.9282,12.9229,12.9282,40200.0
2005-12-06 11:50:00,24.14,24.17,24.13,24.17,22800.0,12.9282,12.9443,12.9229,12.9443,22800.0
2005-12-06 11:55:00,24.16,24.17,24.15,24.16,24600.0,12.9389,12.9443,12.9336,12.9389,24600.0
2005-12-06 12:00:00,24.16,24.2,24.14,24.17,57200.0,12.9389,12.9603,12.9282,12.9443,57200.0
2005-12-06 12:05:00,24.17,24.18,24.16,24.17,26400.0,12.9443,12.9496,12.9389,12.9443,26400.0
2005-12-06 12:10:00,24.17,24.21,24.17,24.18,18800.0,12.9443,12.9657,12.9443,12.9496,18800.0
2005-12-06 12:15:00,24.18,24.21,24.18,24.21,24200.0,12.9496,12.9657,12.9496,12.9657,24200.0
2005-12-06 12:20:00,24.21,24.23,24.2,24.21,21200.0,12.9657,12.9764,12.9603,12.9657,21200.0
2005-12-06 12:25:00,24.21,24.22,24.21,24.22,21000.0,12.9657,12.9711,12.9657,12.9711,21000.0
2005-12-06 12:30:00,24.21,24.22,24.21,24.21,16200.0,12.9657,12.9711,12.9657,12.9657,16200.0
2005-12-06 12:35:00,24.21,24.23,24.2,24.21,19000.0,12.9657,12.9764,12.9603,12.9657,19000.0
2005-12-06 12:40:00,24.21,24.22,24.21,24.21,6400.0,12.9657,12.9711,12.9657,12.9657,6400.0
2005-12-06 12:45:00,24.22,24.22,24.21,24.22,6400.0,12.9711,12.9711,12.9657,12.9711,6400.0
2005-12-06 12:50:00,24.22,24.24,24.22,24.23,16000.0,12.9711,12.9818,12.9711,12.9764,16000.0
2005-12-06 12:55:00,24.22,24.23,24.21,24.22,25400.0,12.9711,12.9764,12.9657,12.9711,25400.0
2005-12-06 13:00:00,24.21,24.22,24.2,24.2,8200.0,12.9657,12.9711,12.9603,12.9603,8200.0
2005-12-06 13:05:00,24.2,24.21,24.2,24.21,14800.0,12.9603,12.9657,12.9603,12.9657,14800.0
2005-12-06 13:10:00,24.2,24.21,24.19,24.2,11400.0,12.9603,12.9657,12.955,12.9603,11400.0
2005-12-06 13:15:00,24.2,24.23,24.2,24.23,18200.0,12.9603,12.9764,12.9603,12.9764,18200.0
2005-12-06 13:20:00,24.23,24.23,24.21,24.22,31200.0,12.9764,12.9764,12.9657,12.9711,31200.0
2005-12-06 13:25:00,24.22,24.23,24.22,24.22,16600.0,12.9711,12.9764,12.9711,12.9711,16600.0
2005-12-06 13:30:00,24.22,24.22,24.22,24.22,25000.0,12.9711,12.9711,12.9711,12.9711,25000.0
2005-12-06 13:35:00,24.23,24.23,24.22,24.22,26400.0,12.9764,12.9764,12.9711,12.9711,26400.0
2005-12-06 13:40:00,24.22,24.23,24.2,24.2,18400.0,12.9711,12.9764,12.9603,12.9603,18400.0
2005-12-06 13:45:00,24.2,24.21,24.2,24.21,12800.0,12.9603,12.9657,12.9603,12.9657,12800.0
2005-12-06 13:50:00,24.2,24.21,24.2,24.21,19000.0,12.9603,12.9657,12.9603,12.9657,19000.0
2005-12-06 13:55:00,24.21,24.22,24.21,24.21,11400.0,12.9657,12.9711,12.9657,12.9657,11400.0
2005-12-06 14:00:00,24.22,24.22,24.21,24.21,19200.0,12.9711,12.9711,12.9657,12.9657,19200.0
2005-12-06 14:05:00,24.21,24.22,24.21,24.21,15400.0,12.9657,12.9711,12.9657,12.9657,15400.0
2005-12-06 14:10:00,24.21,24.22,24.21,24.21,16200.0,12.9657,12.9711,12.9657,12.9657,16200.0
2005-12-06 14:15:00,24.21,24.23,24.21,24.23,27000.0,12.9657,12.9764,12.9657,12.9764,27000.0
2005-12-06 14:20:00,24.23,24.23,24.23,24.23,8400.0,12.9764,12.9764,12.9764,12.9764,8400.0
2005-12-06 14:25:00,24.23,24.23,24.22,24.23,18600.0,12.9764,12.9764,12.9711,12.9764,18600.0
2005-12-06 14:30:00,24.23,24.23,24.22,24.23,24200.0,12.9764,12.9764,12.9711,12.9764,24200.0
2005-12-06 14:35:00,24.23,24.23,24.22,24.23,16600.0,12.9764,12.9764,12.9711,12.9764,16600.0
2005-12-06 14:40:00,24.22,24.23,24.21,24.21,38800.0,12.9711,12.9764,12.9657,12.9657,38800.0
2005-12-06 14:45:00,24.21,24.22,24.2,24.2,23400.0,12.9657,12.9711,12.9603,12.9603,23400.0
2005-12-06 14:50:00,24.21,24.22,24.2,24.21,28200.0,12.9657,12.9711,12.9603,12.9657,28200.0
2005-12-06 14:55:00,24.21,24.24,24.21,24.24,33200.0,12.9657,12.9818,12.9657,12.9818,33200.0
2005-12-06 15:00:00,24.25,24.25,24.22,24.23,25600.0,12.9871,12.9871,12.9711,12.9764,25600.0
2005-12-06 15:05:00,24.23,24.23,24.2,24.2,26200.0,12.9764,12.9764,12.9603,12.9603,26200.0
2005-12-06 15:10:00,24.2,24.2,24.16,24.16,22000.0,12.9603,12.9603,12.9389,12.9389,22000.0
2005-12-06 15:15:00,24.16,24.17,24.12,24.12,50800.0,12.9389,12.9443,12.9175,12.9175,50800.0
2005-12-06 15:20:00,24.13,24.13,24.12,24.12,36600.0,12.9229,12.9229,12.9175,12.9175,36600.0
2005-12-06 15:25:00,24.13,24.13,24.11,24.11,24800.0,12.9229,12.9229,12.9121,12.9121,24800.0
2005-12-06 15:30:00,24.11,24.13,24.11,24.13,22000.0,12.9121,12.9229,12.9121,12.9229,22000.0
2005-12-06 15:35:00,24.12,24.13,24.08,24.08,36400.0,12.9175,12.9229,12.8961,12.8961,36400.0
2005-12-06 15:40:00,24.08,24.09,24.08,24.09,25600.0,12.8961,12.9014,12.8961,12.9014,25600.0
2005-12-06 15:45:00,24.09,24.1,24.08,24.09,34600.0,12.9014,12.9068,12.8961,12.9014,34600.0
2005-12-06 15:50:00,24.08,24.1,24.08,24.08,48400.0,12.8961,12.9068,12.8961,12.8961,48400.0
2005-12-06 15:55:00,24.08,24.08,24.05,24.05,154600.0,12.8961,12.8961,12.88,12.88,154600.0
2005-12-07 09:30:00,24.1,24.18,24.1,24.18,68400.0,12.9068,12.9496,12.9068,12.9496,68400.0
2005-12-07 09:35:00,24.18,24.2,24.14,24.17,83200.0,12.9496,12.9603,12.9282,12.9443,83200.0
2005-12-07 09:40:00,24.17,24.17,24.14,24.15,31400.0,12.9443,12.9443,12.9282,12.9336,31400.0
2005-12-07 09:45:00,24.15,24.17,24.11,24.14,47200.0,12.9336,12.9443,12.9121,12.9282,47200.0
2005-12-07 09:50:00,24.11,24.15,24.11,24.14,28400.0,12.9121,12.9336,12.9121,12.9282,28400.0
2005-12-07 09:55:00,24.14,24.15,24.14,24.14,25400.0,12.9282,12.9336,12.9282,12.9282,25400.0
2005-12-07 10:00:00,24.14,24.15,24.13,24.13,29400.0,12.9282,12.9336,12.9229,12.9229,29400.0
2005-12-07 10:05:00,24.13,24.2,24.13,24.2,27400.0,12.9229,12.9603,12.9229,12.9603,27400.0
2005-12-07 10:10:00,24.2,24.2,24.14,24.14,11400.0,12.9603,12.9603,12.9282,12.9282,11400.0
2005-12-07 10:15:00,24.14,24.18,24.14,24.14,43400.0,12.9282,12.9496,12.9282,12.9282,43400.0
2005-12-07 10:20:00,24.15,24.17,24.14,24.15,20200.0,12.9336,12.9443,12.9282,12.9336,20200.0
2005-12-07 10:25:00,24.15,24.16,24.14,24.16,17000.0,12.9336,12.9389,12.9282,12.9389,17000.0
2005-12-07 10:30:00,24.17,24.2,24.12,24.12,21000.0,12.9443,12.9603,12.9175,12.9175,21000.0
2005-12-07 10:35:00,24.13,24.18,24.12,24.18,39000.0,12.9229,12.9496,12.9175,12.9496,39000.0
2005-12-07 10:40:00,24.18,24.22,24.18,24.18,30000.0,12.9496,12.9711,12.9496,12.9496,30000.0
2005-12-07 10:45:00,24.18,24.22,24.16,24.21,22800.0,12.9496,12.9711,12.9389,12.9657,22800.0
2005-12-07 10:50:00,24.21,24.21,24.13,24.14,20000.0,12.9657,12.9657,12.9229,12.9282,20000.0
2005-12-07 10:55:00,24.14,24.17,24.11,24.14,58600.0,12.9282,12.9443,12.9121,12.9282,58600.0
2005-12-07 11:00:00,24.14,24.19,24.14,24.18,47400.0,12.9282,12.955,12.9282,12.9496,47400.0
2005-12-07 11:05:00,24.17,24.2,24.17,24.2,31600.0,12.9443,12.9603,12.9443,12.9603,31600.0
2005-12-07 11:10:00,24.19,24.2,24.17,24.19,20400.0,12.955,12.9603,12.9443,12.955,20400.0
2005-12-07 11:15:00,24.2,24.21,24.14,24.14,34200.0,12.9603,12.9657,12.9282,12.9282,34200.0
2005-12-07 11:20:00,24.14,24.17,24.14,24.17,19400.0,12.9282,12.9443,12.9282,12.9443,19400.0
2005-12-07 11:25:00,24.17,24.22,24.16,24.21,22200.0,12.9443,12.9711,12.9389,12.9657,22200.0
2005-12-07 11:30:00,24.21,24.23,24.17,24.22,42800.0,12.9657,12.9764,12.9443,12.9711,42800.0
2005-12-07 11:35:00,24.23,24.24,24.21,24.23,28200.0,12.9764,12.9818,12.9657,12.9764,28200.0
2005-12-07 11:40:00,24.23,24.25,24.23,24.25,32000.0,12.9764,12.9871,12.9764,12.9871,32000.0
2005-12-07 11:45:00,24.25,24.25,24.25,24.25,25000.0,12.9871,12.9871,12.9871,12.9871,25000.0
2005-12-07 11:50:00,24.25,24.28,24.25,24.28,17400.0,12.9871,13.0032,12.9871,13.0032,17400.0
2005-12-07 11:55:00,24.28,24.29,24.28,24.28,39000.0,13.0032,13.0085,13.0032,13.0032,39000.0
2005-12-07 12:00:00,24.27,24.28,24.25,24.26,39000.0,12.9978,13.0032,12.9871,12.9925,39000.0
2005-12-07 12:05:00,24.26,24.27,24.25,24.27,14000.0,12.9925,12.9978,12.9871,12.9978,14000.0
2005-12-07 12:10:00,24.27,24.27,24.24,24.25,38400.0,12.9978,12.9978,12.9818,12.9871,38400.0
2005-12-07 12:15:00,24.25,24.26,24.22,24.25,40200.0,12.9871,12.9925,12.9711,12.9871,40200.0
2005-12-07 12:20:00,24.25,24.25,24.21,24.22,11800.0,12.9871,12.9871,12.9657,12.9711,11800.0
2005-12-07 12:25:00,24.22,24.24,24.22,24.24,22000.0,12.9711,12.9818,12.9711,12.9818,22000.0
2005-12-07 12:30:00,24.24,24.26,24.24,24.25,21000.0,12.9818,12.9925,12.9818,12.9871,21000.0
2005-12-07 12:35:00,24.25,24.25,24.22,24.22,28000.0,12.9871,12.9871,12.9711,12.9711,28000.0
2005-12-07 12:40:00,24.22,24.23,24.21,24.21,16000.0,12.9711,12.9764,12.9657,12.9657,16000.0
2005-12-07 12:45:00,24.21,24.22,24.2,24.2,16400.0,12.9657,12.9711,12.9603,12.9603,16400.0
2005-12-07 12:50:00,24.2,24.22,24.2,24.2,14200.0,12.9603,12.9711,12.9603,12.9603,14200.0
2005-12-07 12:55:00,24.19,24.21,24.18,24.21,14800.0,12.955,12.9657,12.9496,12.9657,14800.0
2005-12-07 13:00:00,24.2,24.21,24.2,24.21,1400.0,12.9603,12.9657,12.9603,12.9657,1400.0
2005-12-07 13:05:00,24.21,24.22,24.17,24.18,17400.0,12.9657,12.9711,12.9443,12.9496,17400.0
2005-12-07 13:10:00,24.17,24.18,24.17,24.18,8000.0,12.9443,12.9496,12.9443,12.9496,8000.0
2005-12-07 13:15:00,24.17,24.18,24.17,24.18,56800.0,12.9443,12.9496,12.9443,12.9496,56800.0
2005-12-07 13:20:00,24.18,24.18,24.14,24.15,26000.0,12.9496,12.9496,12.9282,12.9336,26000.0
2005-12-07 13:25:00,24.14,24.14,24.11,24.12,40600.0,12.9282,12.9282,12.9121,12.9175,40600.0
2005-12-07 13:30:00,24.13,24.13,24.08,24.09,31600.0,12.9229,12.9229,12.8961,12.9014,31600.0
2005-12-07 13:35:00,24.09,24.1,24.08,24.1,32000.0,12.9014,12.9068,12.8961,12.9068,32000.0
2005-12-07 13:40:00,24.1,24.11,24.1,24.11,21400.0,12.9068,12.9121,12.9068,12.9121,21400.0
2005-12-07 13:45:00,24.11,24.13,24.11,24.11,23400.0,12.9121,12.9229,12.9121,12.9121,23400.0
2005-12-07 13:50:00,24.11,24.11,24.07,24.11,30000.0,12.9121,12.9121,12.8907,12.9121,30000.0
2005-12-07 13:55:00,24.11,24.12,24.1,24.11,23800.0,12.9121,12.9175,12.9068,12.9121,23800.0
2005-12-07 14:00:00,24.11,24.11,24.09,24.09,39000.0,12.9121,12.9121,12.9014,12.9014,39000.0
2005-12-07 14:05:00,24.09,24.12,24.09,24.11,729400.0,12.9014,12.9175,12.9014,12.9121,729400.0
2005-12-07 14:10:00,24.11,24.15,24.11,24.14,50800.0,12.9121,12.9336,12.9121,12.9282,50800.0
2005-12-07 14:15:00,24.13,24.13,24.11,24.11,19200.0,12.9229,12.9229,12.9121,12.9121,19200.0
2005-12-07 14:20:00,24.11,24.11,24.09,24.1,50600.0,12.9121,12.9121,12.9014,12.9068,50600.0
2005-12-07 14:25:00,24.1,24.11,24.1,24.11,14800.0,12.9068,12.9121,12.9068,12.9121,14800.0
2005-12-07 14:30:00,24.11,24.11,24.1,24.1,39200.0,12.9121,12.9121,12.9068,12.9068,39200.0
2005-12-07 14:35:00,24.11,24.13,24.1,24.13,20800.0,12.9121,12.9229,12.9068,12.9229,20800.0
2005-12-07 14:40:00,24.13,24.14,24.11,24.11,40800.0,12.9229,12.9282,12.9121,12.9121,40800.0
2005-12-07 14:45:00,24.11,24.15,24.11,24.14,26600.0,12.9121,12.9336,12.9121,12.9282,26600.0
2005-12-07 14:50:00,24.14,24.15,24.14,24.14,30200.0,12.9282,12.9336,12.9282,12.9282,30200.0
2005-12-07 14:55:00,24.15,24.16,24.13,24.14,32600.0,12.9336,12.9389,12.9229,12.9282,32600.0
2005-12-07 15:00:00,24.13,24.13,24.12,24.13,16000.0,12.9229,12.9229,12.9175,12.9229,16000.0
2005-12-07 15:05:00,24.12,24.13,24.12,24.13,24400.0,12.9175,12.9229,12.9175,12.9229,24400.0
2005-12-07 15:10:00,24.13,24.13,24.11,24.11,17200.0,12.9229,12.9229,12.9121,12.9121,17200.0
2005-12-07 15:15:00,24.11,24.11,24.09,24.09,45000.0,12.9121,12.9121,12.9014,12.9014,45000.0
2005-12-07 15:20:00,24.1,24.1,24.09,24.1,59200.0,12.9068,12.9068,12.9014,12.9068,59200.0
2005-12-07 15:25:00,24.1,24.11,24.09,24.09,29800.0,12.9068,12.9121,12.9014,12.9014,29800.0
2005-12-07 15:30:00,24.09,24.09,24.09,24.09,21400.0,12.9014,12.9014,12.9014,12.9014,21400.0
2005-12-07 15:35:00,24.08,24.08,24.06,24.07,32400.0,12.8961,12.8961,12.8854,12.8907,32400.0
2005-12-07 15:40:00,24.07,24.09,24.07,24.09,48800.0,12.8907,12.9014,12.8907,12.9014,48800.0
2005-12-07 15:45:00,24.09,24.11,24.08,24.1,69400.0,12.9014,12.9121,12.8961,12.9068,69400.0
2005-12-07 15:50:00,24.11,24.13,24.1,24.13,64000.0,12.9121,12.9229,12.9068,12.9229,64000.0
2005-12-07 15:55:00,24.13,24.15,24.13,24.14,323200.0,12.9229,12.9336,12.9229,12.9282,323200.0
2005-12-08 09:30:00,24.12,24.13,24.1,24.11,21200.0,12.9175,12.9229,12.9068,12.9121,21200.0
2005-12-08 09:35:00,24.11,24.14,24.1,24.12,25200.0,12.9121,12.9282,12.9068,12.9175,25200.0
2005-12-08 09:40:00,24.1,24.1,24.07,24.08,15200.0,12.9068,12.9068,12.8907,12.8961,15200.0
2005-12-08 09:45:00,24.08,24.1,24.06,24.1,21000.0,12.8961,12.9068,12.8854,12.9068,21000.0
2005-12-08 09:50:00,24.09,24.1,24.06,24.08,25000.0,12.9014,12.9068,12.8854,12.8961,25000.0
2005-12-08 09:55:00,24.08,24.11,24.08,24.09,16400.0,12.8961,12.9121,12.8961,12.9014,16400.0
2005-12-08 10:00:00,24.1,24.15,24.1,24.14,16600.0,12.9068,12.9336,12.9068,12.9282,16600.0
2005-12-08 10:05:00,24.14,24.14,24.11,24.11,19400.0,12.9282,12.9282,12.9121,12.9121,19400.0
2005-12-08 10:10:00,24.11,24.11,24.05,24.05,38600.0,12.9121,12.9121,12.88,12.88,38600.0
2005-12-08 10:15:00,24.05,24.05,24.03,24.04,17800.0,12.88,12.88,12.8693,12.8747,17800.0
2005-12-08 10:20:00,24.04,24.06,24.04,24.06,18200.0,12.8747,12.8854,12.8747,12.8854,18200.0
2005-12-08 10:25:00,24.06,24.07,24.05,24.05,12800.0,12.8854,12.8907,12.88,12.88,12800.0
2005-12-08 10:30:00,24.05,24.07,24.05,24.06,8800.0,12.88,12.8907,12.88,12.8854,8800.0
2005-12-08 10:35:00,24.06,24.08,24.06,24.07,15600.0,12.8854,12.8961,12.8854,12.8907,15600.0
2005-12-08 10:40:00,24.06,24.08,24.06,24.08,19800.0,12.8854,12.8961,12.8854,12.8961,19800.0
2005-12-08 10:45:00,24.08,24.13,24.08,24.13,35000.0,12.8961,12.9229,12.8961,12.9229,35000.0
2005-12-08 10:50:00,24.11,24.12,24.07,24.08,23400.0,12.9121,12.9175,12.8907,12.8961,23400.0
2005-12-08 10:55:00,24.07,24.13,24.07,24.13,31400.0,12.8907,12.9229,12.8907,12.9229,31400.0
2005-12-08 11:00:00,24.11,24.13,24.11,24.11,13600.0,12.9121,12.9229,12.9121,12.9121,13600.0
2005-12-08 11:05:00,24.11,24.12,24.1,24.11,23600.0,12.9121,12.9175,12.9068,12.9121,23600.0
2005-12-08 11:10:00,24.11,24.13,24.1,24.13,38000.0,12.9121,12.9229,12.9068,12.9229,38000.0
2005-12-08 11:15:00,24.12,24.12,24.08,24.09,23400.0,12.9175,12.9175,12.8961,12.9014,23400.0
2005-12-08 11:20:00,24.09,24.1,24.07,24.07,24800.0,12.9014,12.9068,12.8907,12.8907,24800.0
2005-12-08 11:25:00,24.07,24.08,24.07,24.08,15600.0,12.8907,12.8961,12.8907,12.8961,15600.0
2005-12-08 11:30:00,24.08,24.1,24.08,24.1,12800.0,12.8961,12.9068,12.8961,12.9068,12800.0
2005-12-08 11:35:00,24.1,24.14,24.1,24.14,14200.0,12.9068,12.9282,12.9068,12.9282,14200.0
2005-12-08 11:40:00,24.14,24.16,24.14,24.16,13400.0,12.9282,12.9389,12.9282,12.9389,13400.0
2005-12-08 11:45:00,24.16,24.16,24.16,24.16,12200.0,12.9389,12.9389,12.9389,12.9389,12200.0
2005-12-08 11:50:00,24.16,24.17,24.14,24.15,17400.0,12.9389,12.9443,12.9282,12.9336,17400.0
2005-12-08 11:55:00,24.15,24.17,24.15,24.16,5200.0,12.9336,12.9443,12.9336,12.9389,5200.0
2005-12-08 12:00:00,24.16,24.16,24.15,24.16,20800.0,12.9389,12.9389,12.9336,12.9389,20800.0
2005-12-08 12:05:00,24.16,24.16,24.14,24.15,5200.0,12.9389,12.9389,12.9282,12.9336,5200.0
2005-12-08 12:10:00,24.15,24.16,24.15,24.15,6200.0,12.9336,12.9389,12.9336,12.9336,6200.0
2005-12-08 12:15:00,24.16,24.16,24.14,24.15,14200.0,12.9389,12.9389,12.9282,12.9336,14200.0
2005-12-08 12:20:00,24.15,24.17,24.15,24.17,7800.0,12.9336,12.9443,12.9336,12.9443,7800.0
2005-12-08 12:25:00,24.17,24.17,24.16,24.17,10400.0,12.9443,12.9443,12.9389,12.9443,10400.0
2005-12-08 12:30:00,24.17,24.17,24.16,24.16,12800.0,12.9443,12.9443,12.9389,12.9389,12800.0
2005-12-08 12:35:00,24.16,24.17,24.14,24.14,9600.0,12.9389,12.9443,12.9282,12.9282,9600.0
2005-12-08 12:40:00,24.14,24.15,24.13,24.14,13400.0,12.9282,12.9336,12.9229,12.9282,13400.0
2005-12-08 12:45:00,24.14,24.14,24.1,24.11,17800.0,12.9282,12.9282,12.9068,12.9121,17800.0
2005-12-08 12:50:00,24.11,24.12,24.11,24.11,8200.0,12.9121,12.9175,12.9121,12.9121,8200.0
2005-12-08 12:55:00,24.11,24.12,24.11,24.11,10200.0,12.9121,12.9175,12.9121,12.9121,10200.0
2005-12-08 13:00:00,24.11,24.11,24.07,24.07,19400.0,12.9121,12.9121,12.8907,12.8907,19400.0
2005-12-08 13:05:00,24.07,24.08,24.04,24.04,27200.0,12.8907,12.8961,12.8747,12.8747,27200.0
2005-12-08 13:10:00,24.04,24.04,24.01,24.02,19600.0,12.8747,12.8747,12.8586,12.8639,19600.0
2005-12-08 13:15:00,24.02,24.03,24.01,24.03,10800.0,12.8639,12.8693,12.8586,12.8693,10800.0
2005-12-08 13:20:00,24.02,24.03,24.01,24.02,15200.0,12.8639,12.8693,12.8586,12.8639,15200.0
2005-12-08 13:25:00,24.02,24.16,24.0,24.0,23800.0,12.8639,12.9389,12.8532,12.8532,23800.0
2005-12-08 13:30:00,24.0,24.06,24.0,24.05,13200.0,12.8532,12.8854,12.8532,12.88,13200.0
2005-12-08 13:35:00,24.05,24.06,24.05,24.05,13000.0,12.88,12.8854,12.88,12.88,13000.0
2005-12-08 13:40:00,24.05,24.06,24.04,24.05,8000.0,12.88,12.8854,12.8747,12.88,8000.0
2005-12-08 13:45:00,24.05,24.05,24.02,24.02,19200.0,12.88,12.88,12.8639,12.8639,19200.0
2005-12-08 13:50:00,24.01,24.03,24.01,24.03,12200.0,12.8586,12.8693,12.8586,12.8693,12200.0
2005-12-08 13:55:00,24.04,24.05,24.04,24.04,6000.0,12.8747,12.88,12.8747,12.8747,6000.0
2005-12-08 14:00:00,24.04,24.05,24.02,24.03,24600.0,12.8747,12.88,12.8639,12.8693,24600.0
2005-12-08 14:05:00,24.04,24.04,24.02,24.02,13400.0,12.8747,12.8747,12.8639,12.8639,13400.0
2005-12-08 14:10:00,24.02,24.02,24.0,24.0,37600.0,12.8639,12.8639,12.8532,12.8532,37600.0
2005-12-08 14:15:00,24.0,24.01,24.0,24.01,46000.0,12.8532,12.8586,12.8532,12.8586,46000.0
2005-12-08 14:20:00,24.0,24.02,24.0,24.02,30400.0,12.8532,12.8639,12.8532,12.8639,30400.0
2005-12-08 14:25:00,24.01,24.02,24.0,24.0,31800.0,12.8586,12.8639,12.8532,12.8532,31800.0
2005-12-08 14:30:00,24.0,24.0,23.96,23.99,50400.0,12.8532,12.8532,12.8318,12.8479,50400.0
2005-12-08 14:35:00,23.99,24.0,23.98,24.0,17200.0,12.8479,12.8532,12.8425,12.8532,17200.0
2005-12-08 14:40:00,24.0,24.0,23.99,23.99,10800.0,12.8532,12.8532,12.8479,12.8479,10800.0
2005-12-08 14:45:00,23.99,24.0,23.97,23.98,19200.0,12.8479,12.8532,12.8372,12.8425,19200.0
2005-12-08 14:50:00,23.98,23.98,23.95,23.97,14600.0,12.8425,12.8425,12.8265,12.8372,14600.0
2005-12-08 14:55:00,23.97,23.97,23.96,23.97,19400.0,12.8372,12.8372,12.8318,12.8372,19400.0
2005-12-08 15:00:00,23.97,23.99,23.96,23.99,24600.0,12.8372,12.8479,12.8318,12.8479,24600.0
2005-12-08 15:05:00,23.99,23.99,23.96,23.97,11400.0,12.8479,12.8479,12.8318,12.8372,11400.0
2005-12-08 15:10:00,23.98,23.98,23.96,23.97,30000.0,12.8425,12.8425,12.8318,12.8372,30000.0
2005-12-08 15:15:00,23.97,23.98,23.97,23.98,21200.0,12.8372,12.8425,12.8372,12.8425,21200.0
2005-12-08 15:20:00,23.98,24.0,23.98,23.99,23800.0,12.8425,12.8532,12.8425,12.8479,23800.0
2005-12-08 15:25:00,23.99,24.01,23.98,24.0,30000.0,12.8479,12.8586,12.8425,12.8532,30000.0
2005-12-08 15:30:00,24.0,24.04,24.0,24.04,27400.0,12.8532,12.8747,12.8532,12.8747,27400.0
2005-12-08 15:35:00,24.04,24.05,24.04,24.04,24400.0,12.8747,12.88,12.8747,12.8747,24400.0
2005-12-08 15:40:00,24.04,24.05,24.03,24.03,25800.0,12.8747,12.88,12.8693,12.8693,25800.0
2005-12-08 15:45:00,24.03,24.04,24.02,24.03,29800.0,12.8693,12.8747,12.8639,12.8693,29800.0
2005-12-08 15:50:00,24.03,24.05,24.03,24.04,76000.0,12.8693,12.88,12.8693,12.8747,76000.0
2005-12-08 15:55:00,24.04,24.05,24.02,24.05,116800.0,12.8747,12.88,12.8639,12.88,116800.0
2005-12-09 09:30:00,24.18,24.21,24.15,24.18,80800.0,12.9496,12.9657,12.9336,12.9496,80800.0
2005-12-09 09:35:00,24.17,24.22,24.17,24.22,12200.0,12.9443,12.9711,12.9443,12.9711,12200.0
2005-12-09 09:40:00,24.21,24.23,24.21,24.21,11800.0,12.9657,12.9764,12.9657,12.9657,11800.0
2005-12-09 09:45:00,24.21,24.24,24.18,24.23,33200.0,12.9657,12.9818,12.9496,12.9764,33200.0
2005-12-09 09:50:00,24.23,24.24,24.17,24.23,25400.0,12.9764,12.9818,12.9443,12.9764,25400.0
2005-12-09 09:55:00,24.25,24.28,24.21,24.21,25200.0,12.9871,13.0032,12.9657,12.9657,25200.0
2005-12-09 10:00:00,24.2,24.22,24.2,24.2,16800.0,12.9603,12.9711,12.9603,12.9603,16800.0
2005-12-09 10:05:00,24.2,24.23,24.2,24.22,23000.0,12.9603,12.9764,12.9603,12.9711,23000.0
2005-12-09 10:10:00,24.22,24.25,24.22,24.22,29000.0,12.9711,12.9871,12.9711,12.9711,29000.0
2005-12-09 10:15:00,24.22,24.24,24.22,24.23,14600.0,12.9711,12.9818,12.9711,12.9764,14600.0
2005-12-09 10:20:00,24.23,24.25,24.2,24.2,11400.0,12.9764,12.9871,12.9603,12.9603,11400.0
2005-12-09 10:25:00,24.2,24.2,24.18,24.18,13600.0,12.9603,12.9603,12.9496,12.9496,13600.0
2005-12-09 10:30:00,24.18,24.21,24.17,24.17,22200.0,12.9496,12.9657,12.9443,12.9443,22200.0
2005-12-09 10:35:00,24.18,24.2,24.16,24.19,17200.0,12.9496,12.9603,12.9389,12.955,17200.0
2005-12-09 10:40:00,24.18,24.19,24.17,24.18,12400.0,12.9496,12.955,12.9443,12.9496,12400.0
2005-12-09 10:45:00,24.18,24.21,24.16,24.19,24000.0,12.9496,12.9657,12.9389,12.955,24000.0
2005-12-09 10:50:00,24.2,24.2,24.18,24.18,11800.0,12.9603,12.9603,12.9496,12.9496,11800.0
2005-12-09 10:55:00,24.17,24.18,24.16,24.16,9600.0,12.9443,12.9496,12.9389,12.9389,9600.0
2005-12-09 11:00:00,24.16,24.16,24.1,24.11,40000.0,12.9389,12.9389,12.9068,12.9121,40000.0
2005-12-09 11:05:00,24.1,24.13,24.09,24.11,42000.0,12.9068,12.9229,12.9014,12.9121,42000.0
2005-12-09 11:10:00,24.11,24.13,24.11,24.12,20600.0,12.9121,12.9229,12.9121,12.9175,20600.0
2005-12-09 11:15:00,24.12,24.12,24.11,24.12,9600.0,12.9175,12.9175,12.9121,12.9175,9600.0
2005-12-09 11:20:00,24.11,24.12,24.11,24.11,21600.0,12.9121,12.9175,12.9121,12.9121,21600.0
2005-12-09 11:25:00,24.11,24.11,24.1,24.1,10000.0,12.9121,12.9121,12.9068,12.9068,10000.0
2005-12-09 11:30:00,24.1,24.1,24.09,24.09,12000.0,12.9068,12.9068,12.9014,12.9014,12000.0
2005-12-09 11:35:00,24.09,24.1,24.08,24.1,17600.0,12.9014,12.9068,12.8961,12.9068,17600.0
2005-12-09 11:40:00,24.1,24.1,24.06,24.07,15000.0,12.9068,12.9068,12.8854,12.8907,15000.0
2005-12-09 11:45:00,24.06,24.06,24.04,24.05,13000.0,12.8854,12.8854,12.8747,12.88,13000.0
2005-12-09 11:50:00,24.05,24.05,24.01,24.01,17800.0,12.88,12.88,12.8586,12.8586,17800.0
2005-12-09 11:55:00,24.02,24.02,23.99,23.99,16400.0,12.8639,12.8639,12.8479,12.8479,16400.0
2005-12-09 12:00:00,23.99,24.02,23.99,24.0,13000.0,12.8479,12.8639,12.8479,12.8532,13000.0
2005-12-09 12:05:00,24.02,24.05,24.01,24.05,4200.0,12.8639,12.88,12.8586,12.88,4200.0
2005-12-09 12:10:00,24.05,24.1,24.04,24.1,10200.0,12.88,12.9068,12.8747,12.9068,10200.0
2005-12-09 12:15:00,24.1,24.11,24.09,24.09,12000.0,12.9068,12.9121,12.9014,12.9014,12000.0
2005-12-09 12:20:00,24.11,24.11,24.07,24.07,13200.0,12.9121,12.9121,12.8907,12.8907,13200.0
2005-12-09 12:25:00,24.08,24.08,24.06,24.06,8600.0,12.8961,12.8961,12.8854,12.8854,8600.0
2005-12-09 12:30:00,24.06,24.08,24.04,24.08,9200.0,12.8854,12.8961,12.8747,12.8961,9200.0
2005-12-09 12:35:00,24.08,24.08,24.05,24.07,14400.0,12.8961,12.8961,12.88,12.8907,14400.0
2005-12-09 12:40:00,24.07,24.07,24.05,24.07,16800.0,12.8907,12.8907,12.88,12.8907,16800.0
2005-12-09 12:45:00,24.07,24.08,24.05,24.07,12000.0,12.8907,12.8961,12.88,12.8907,12000.0
2005-12-09 12:50:00,24.07,24.08,24.06,24.07,23600.0,12.8907,12.8961,12.8854,12.8907,23600.0
2005-12-09 12:55:00,24.07,24.09,24.06,24.08,23000.0,12.8907,12.9014,12.8854,12.8961,23000.0
2005-12-09 13:00:00,24.09,24.11,24.09,24.1,25000.0,12.9014,12.9121,12.9014,12.9068,25000.0
2005-12-09 13:05:00,24.1,24.1,24.09,24.1,25000.0,12.9068,12.9068,12.9014,12.9068,25000.0
2005-12-09 13:10:00,24.1,24.11,24.1,24.1,6200.0,12.9068,12.9121,12.9068,12.9068,6200.0
2005-12-09 13:15:00,24.09,24.1,24.09,24.1,8600.0,12.9014,12.9068,12.9014,12.9068,8600.0
2005-12-09 13:20:00,24.1,24.11,24.09,24.09,9000.0,12.9068,12.9121,12.9014,12.9014,9000.0
2005-12-09 13:25:00,24.09,24.11,24.08,24.08,7400.0,12.9014,12.9121,12.8961,12.8961,7400.0
2005-12-09 13:30:00,24.08,24.11,24.08,24.11,27800.0,12.8961,12.9121,12.8961,12.9121,27800.0
2005-12-09 13:35:00,24.11,24.12,24.1,24.12,13400.0,12.9121,12.9175,12.9068,12.9175,13400.0
2005-12-09 13:40:00,24.12,24.13,24.11,24.13,9400.0,12.9175,12.9229,12.9121,12.9229,9400.0
2005-12-09 13:45:00,24.14,24.15,24.13,24.13,19000.0,12.9282,12.9336,12.9229,12.9229,19000.0
2005-12-09 13:50:00,24.13,24.13,24.1,24.1,7200.0,12.9229,12.9229,12.9068,12.9068,7200.0
2005-12-09 13:55:00,24.1,24.11,24.1,24.1,17600.0,12.9068,12.9121,12.9068,12.9068,17600.0
2005-12-09 14:00:00,24.1,24.11,24.09,24.1,7000.0,12.9068,12.9121,12.9014,12.9068,7000.0
2005-12-09 14:05:00,24.1,24.11,24.1,24.11,7600.0,12.9068,12.9121,12.9068,12.9121,7600.0
2005-12-09 14:10:00,24.11,24.11,24.1,24.1,17400.0,12.9121,12.9121,12.9068,12.9068,17400.0
2005-12-09 14:15:00,24.1,24.13,24.09,24.13,13000.0,12.9068,12.9229,12.9014,12.9229,13000.0
2005-12-09 14:20:00,24.13,24.15,24.11,24.13,21800.0,12.9229,12.9336,12.9121,12.9229,21800.0
2005-12-09 14:25:00,24.14,24.16,24.14,24.16,10000.0,12.9282,12.9389,12.9282,12.9389,10000.0
2005-12-09 14:30:00,24.16,24.17,24.16,24.16,24600.0,12.9389,12.9443,12.9389,12.9389,24600.0
2005-12-09 14:35:00,24.17,24.17,24.13,24.13,14800.0,12.9443,12.9443,12.9229,12.9229,14800.0
2005-12-09 14:40:00,24.13,24.13,24.11,24.13,12800.0,12.9229,12.9229,12.9121,12.9229,12800.0
2005-12-09 14:45:00,24.13,24.13,24.1,24.11,20600.0,12.9229,12.9229,12.9068,12.9121,20600.0
2005-12-09 14:50:00,24.11,24.12,24.11,24.11,8200.0,12.9121,12.9175,12.9121,12.9121,8200.0
2005-12-09 14:55:00,24.12,24.13,24.11,24.11,11600.0,12.9175,12.9229,12.9121,12.9121,11600.0
2005-12-09 15:00:00,24.12,24.12,24.08,24.08,31800.0,12.9175,12.9175,12.8961,12.8961,31800.0
2005-12-09 15:05:00,24.08,24.09,24.07,24.07,8200.0,12.8961,12.9014,12.8907,12.8907,8200.0
2005-12-09 15:10:00,24.07,24.08,24.07,24.08,18800.0,12.8907,12.8961,12.8907,12.8961,18800.0
2005-12-09 15:15:00,24.08,24.08,24.07,24.08,24200.0,12.8961,12.8961,12.8907,12.8961,24200.0
2005-12-09 15:20:00,24.08,24.08,24.08,24.08,19400.0,12.8961,12.8961,12.8961,12.8961,19400.0
2005-12-09 15:25:00,24.08,24.09,24.07,24.09,36400.0,12.8961,12.9014,12.8907,12.9014,36400.0
2005-12-09 15:30:00,24.09,24.09,24.08,24.09,28000.0,12.9014,12.9014,12.8961,12.9014,28000.0
2005-12-09 15:35:00,24.09,24.09,24.06,24.06,23200.0,12.9014,12.9014,12.8854,12.8854,23200.0
2005-12-09 15:40:00,24.06,24.06,24.05,24.06,26000.0,12.8854,12.8854,12.88,12.8854,26000.0
2005-12-09 15:45:00,24.06,24.07,24.05,24.07,36800.0,12.8854,12.8907,12.88,12.8907,36800.0
2005-12-09 15:50:00,24.07,24.08,24.06,24.07,47600.0,12.8907,12.8961,12.8854,12.8907,47600.0
2005-12-09 15:55:00,24.07,24.08,24.05,24.08,53400.0,12.8907,12.8961,12.88,12.8961,53400.0
2005-12-12 09:30:00,24.13,24.13,24.07,24.11,33000.0,12.9229,12.9229,12.8907,12.9121,33000.0
2005-12-12 09:35:00,24.11,24.15,24.07,24.11,35000.0,12.9121,12.9336,12.8907,12.9121,35000.0
2005-12-12 09:40:00,24.11,24.15,24.11,24.14,19200.0,12.9121,12.9336,12.9121,12.9282,19200.0
2005-12-12 09:45:00,24.14,24.17,24.14,24.17,32000.0,12.9282,12.9443,12.9282,12.9443,32000.0
2005-12-12 09:50:00,24.17,24.17,24.09,24.09,28600.0,12.9443,12.9443,12.9014,12.9014,28600.0
2005-12-12 09:55:00,24.09,24.1,24.06,24.07,48800.0,12.9014,12.9068,12.8854,12.8907,48800.0
2005-12-12 10:00:00,24.07,24.08,24.06,24.07,14400.0,12.8907,12.8961,12.8854,12.8907,14400.0
2005-12-12 10:05:00,24.07,24.1,24.07,24.09,28000.0,12.8907,12.9068,12.8907,12.9014,28000.0
2005-12-12 10:10:00,24.1,24.11,24.1,24.11,15000.0,12.9068,12.9121,12.9068,12.9121,15000.0
2005-12-12 10:15:00,24.11,24.16,24.11,24.15,36800.0,12.9121,12.9389,12.9121,12.9336,36800.0
2005-12-12 10:20:00,24.15,24.16,24.13,24.15,47200.0,12.9336,12.9389,12.9229,12.9336,47200.0
2005-12-12 10:25:00,24.15,24.16,24.14,24.16,17400.0,12.9336,12.9389,12.9282,12.9389,17400.0
2005-12-12 10:30:00,24.16,24.16,24.15,24.15,22000.0,12.9389,12.9389,12.9336,12.9336,22000.0
2005-12-12 10:35:00,24.15,24.15,24.14,24.14,31200.0,12.9336,12.9336,12.9282,12.9282,31200.0
2005-12-12 10:40:00,24.15,24.15,24.08,24.08,32200.0,12.9336,12.9336,12.8961,12.8961,32200.0
2005-12-12 10:45:00,24.09,24.1,24.08,24.1,68000.0,12.9014,12.9068,12.8961,12.9068,68000.0
2005-12-12 10:50:00,24.09,24.12,24.09,24.12,18800.0,12.9014,12.9175,12.9014,12.9175,18800.0
2005-12-12 10:55:00,24.12,24.13,24.11,24.12,61800.0,12.9175,12.9229,12.9121,12.9175,61800.0
2005-12-12 11:00:00,24.12,24.12,24.11,24.11,47200.0,12.9175,12.9175,12.9121,12.9121,47200.0
2005-12-12 11:05:00,24.12,24.15,24.12,24.15,15400.0,12.9175,12.9336,12.9175,12.9336,15400.0
2005-12-12 11:10:00,24.15,24.2,24.15,24.2,33600.0,12.9336,12.9603,12.9336,12.9603,33600.0
2005-12-12 11:15:00,24.2,24.2,24.17,24.18,24600.0,12.9603,12.9603,12.9443,12.9496,24600.0
2005-12-12 11:20:00,24.18,24.18,24.15,24.16,20600.0,12.9496,12.9496,12.9336,12.9389,20600.0
2005-12-12 11:25:00,24.16,24.17,24.15,24.17,17000.0,12.9389,12.9443,12.9336,12.9443,17000.0
2005-12-12 11:30:00,24.17,24.18,24.17,24.18,15200.0,12.9443,12.9496,12.9443,12.9496,15200.0
2005-12-12 11:35:00,24.18,24.2,24.18,24.2,16400.0,12.9496,12.9603,12.9496,12.9603,16400.0
2005-12-12 11:40:00,24.19,24.2,24.19,24.19,25200.0,12.955,12.9603,12.955,12.955,25200.0
2005-12-12 11:45:00,24.19,24.2,24.18,24.19,18800.0,12.955,12.9603,12.9496,12.955,18800.0
2005-12-12 11:50:00,24.18,24.2,24.18,24.2,12000.0,12.9496,12.9603,12.9496,12.9603,12000.0
2005-12-12 11:55:00,24.2,24.22,24.2,24.21,16000.0,12.9603,12.9711,12.9603,12.9657,16000.0
2005-12-12 12:00:00,24.21,24.23,24.21,24.23,10800.0,12.9657,12.9764,12.9657,12.9764,10800.0
2005-12-12 12:05:00,24.23,24.23,24.21,24.21,32200.0,12.9764,12.9764,12.9657,12.9657,32200.0
2005-12-12 12:10:00,24.21,24.22,24.2,24.2,12800.0,12.9657,12.9711,12.9603,12.9603,12800.0
2005-12-12 12:15:00,24.2,24.2,24.19,24.19,7800.0,12.9603,12.9603,12.955,12.955,7800.0
2005-12-12 12:20:00,24.19,24.19,24.16,24.17,32800.0,12.955,12.955,12.9389,12.9443,32800.0
2005-12-12 12:25:00,24.18,24.18,24.16,24.16,12000.0,12.9496,12.9496,12.9389,12.9389,12000.0
2005-12-12 12:30:00,24.16,24.16,24.15,24.16,18800.0,12.9389,12.9389,12.9336,12.9389,18800.0
2005-12-12 12:35:00,24.17,24.18,24.17,24.18,11400.0,12.9443,12.9496,12.9443,12.9496,11400.0
2005-12-12 12:40:00,24.18,24.18,24.17,24.18,19800.0,12.9496,12.9496,12.9443,12.9496,19800.0
2005-12-12 12:45:00,24.18,24.18,24.16,24.16,20400.0,12.9496,12.9496,12.9389,12.9389,20400.0
2005-12-12 12:50:00,24.16,24.16,24.16,24.16,8800.0,12.9389,12.9389,12.9389,12.9389,8800.0
2005-12-12 12:55:00,24.17,24.18,24.17,24.17,18000.0,12.9443,12.9496,12.9443,12.9443,18000.0
2005-12-12 13:00:00,24.17,24.18,24.14,24.14,15200.0,12.9443,12.9496,12.9282,12.9282,15200.0
2005-12-12 13:05:00,24.14,24.15,24.13,24.13,23600.0,12.9282,12.9336,12.9229,12.9229,23600.0
2005-12-12 13:10:00,24.13,24.15,24.13,24.14,19200.0,12.9229,12.9336,12.9229,12.9282,19200.0
2005-12-12 13:15:00,24.14,24.16,24.13,24.14,32000.0,12.9282,12.9389,12.9229,12.9282,32000.0
2005-12-12 13:20:00,24.15,24.15,24.13,24.13,13800.0,12.9336,12.9336,12.9229,12.9229,13800.0
2005-12-12 13:25:00,24.13,24.13,24.12,24.12,17800.0,12.9229,12.9229,12.9175,12.9175,17800.0
2005-12-12 13:30:00,24.13,24.13,24.11,24.11,18800.0,12.9229,12.9229,12.9121,12.9121,18800.0
2005-12-12 13:35:00,24.11,24.11,24.09,24.1,24600.0,12.9121,12.9121,12.9014,12.9068,24600.0
2005-12-12 13:40:00,24.1,24.12,24.1,24.11,11000.0,12.9068,12.9175,12.9068,12.9121,11000.0
2005-12-12 13:45:00,24.12,24.13,24.12,24.12,10600.0,12.9175,12.9229,12.9175,12.9175,10600.0
2005-12-12 13:50:00,24.12,24.12,24.1,24.1,23000.0,12.9175,12.9175,12.9068,12.9068,23000.0
2005-12-12 13:55:00,24.11,24.11,24.09,24.09,31000.0,12.9121,12.9121,12.9014,12.9014,31000.0
2005-12-12 14:00:00,24.09,24.12,24.08,24.12,71000.0,12.9014,12.9175,12.8961,12.9175,71000.0
2005-12-12 14:05:00,24.13,24.16,24.13,24.16,18800.0,12.9229,12.9389,12.9229,12.9389,18800.0
2005-12-12 14:10:00,24.16,24.18,24.16,24.17,16800.0,12.9389,12.9496,12.9389,12.9443,16800.0
2005-12-12 14:15:00,24.18,24.18,24.18,24.18,11400.0,12.9496,12.9496,12.9496,12.9496,11400.0
2005-12-12 14:20:00,24.18,24.19,24.18,24.19,25600.0,12.9496,12.955,12.9496,12.955,25600.0
2005-12-12 14:25:00,24.19,24.2,24.18,24.18,20600.0,12.955,12.9603,12.9496,12.9496,20600.0
2005-12-12 14:30:00,24.17,24.18,24.16,24.17,17000.0,12.9443,12.9496,12.9389,12.9443,17000.0
2005-12-12 14:35:00,24.17,24.18,24.17,24.18,26000.0,12.9443,12.9496,12.9443,12.9496,26000.0
2005-12-12 14:40:00,24.18,24.19,24.18,24.19,15800.0,12.9496,12.955,12.9496,12.955,15800.0
2005-12-12 14:45:00,24.18,24.28,24.15,24.15,160000.0,12.9496,13.0032,12.9336,12.9336,160000.0
2005-12-12 14:50:00,24.16,24.4,24.15,24.38,363000.0,12.9389,13.0675,12.9336,13.0567,363000.0
2005-12-12 14:55:00,24.38,24.55,24.38,24.54,531600.0,13.0567,13.1478,13.0567,13.1424,531600.0
2005-12-12 15:00:00,24.54,24.55,24.49,24.5,227400.0,13.1424,13.1478,13.1157,13.121,227400.0
2005-12-12 15:05:00,24.5,24.53,24.46,24.52,149800.0,13.121,13.1371,13.0996,13.1317,149800.0
2005-12-12 15:10:00,24.52,24.65,24.52,24.63,285200.0,13.1317,13.2013,13.1317,13.1906,285200.0
2005-12-12 15:15:00,24.63,24.73,24.63,24.68,225200.0,13.1906,13.2442,13.1906,13.2174,225200.0
2005-12-12 15:20:00,24.68,24.75,24.67,24.72,182400.0,13.2174,13.2549,13.2121,13.2388,182400.0
2005-12-12 15:25:00,24.72,24.72,24.65,24.66,209200.0,13.2388,13.2388,13.2013,13.2067,209200.0
2005-12-12 15:30:00,24.66,24.68,24.63,24.63,152400.0,13.2067,13.2174,13.1906,13.1906,152400.0
2005-12-12 15:35:00,24.63,24.67,24.61,24.66,132000.0,13.1906,13.2121,13.1799,13.2067,132000.0
2005-12-12 15:40:00,24.66,24.67,24.63,24.64,119800.0,13.2067,13.2121,13.1906,13.196,119800.0
2005-12-12 15:45:00,24.64,24.64,24.61,24.63,151800.0,13.196,13.196,13.1799,13.1906,151800.0
2005-12-12 15:50:00,24.63,24.63,24.61,24.63,248200.0,13.1906,13.1906,13.1799,13.1906,248200.0
2005-12-12 15:55:00,24.63,24.65,24.6,24.61,285000.0,13.1906,13.2013,13.1746,13.1799,285000.0
2005-12-13 09:30:00,24.55,24.58,24.52,24.53,113600.0,13.1478,13.1639,13.1317,13.1371,113600.0
2005-12-13 09:35:00,24.52,24.61,24.5,24.59,124000.0,13.1317,13.1799,13.121,13.1692,124000.0
2005-12-13 09:40:00,24.59,24.61,24.57,24.57,103000.0,13.1692,13.1799,13.1585,13.1585,103000.0
2005-12-13 09:45:00,24.58,24.62,24.57,24.61,59400.0,13.1639,13.1853,13.1585,13.1799,59400.0
2005-12-13 09:50:00,24.62,24.69,24.61,24.69,77800.0,13.1853,13.2228,13.1799,13.2228,77800.0
2005-12-13 09:55:00,24.68,24.81,24.68,24.8,130400.0,13.2174,13.287,13.2174,13.2817,130400.0
2005-12-13 10:00:00,24.8,24.81,24.77,24.81,99000.0,13.2817,13.287,13.2656,13.287,99000.0
2005-12-13 10:05:00,24.81,24.9,24.81,24.87,440400.0,13.287,13.3352,13.287,13.3192,440400.0
2005-12-13 10:10:00,24.86,25.0,24.85,25.0,178400.0,13.3138,13.3888,13.3085,13.3888,178400.0
2005-12-13 10:15:00,25.0,25.01,24.96,24.99,276000.0,13.3888,13.3941,13.3674,13.3834,276000.0
2005-12-13 10:20:00,24.98,24.99,24.94,24.95,74000.0,13.3781,13.3834,13.3567,13.362,74000.0
2005-12-13 10:25:00,24.95,24.98,24.9,24.92,147000.0,13.362,13.3781,13.3352,13.3459,147000.0
2005-12-13 10:30:00,24.92,24.93,24.87,24.93,131000.0,13.3459,13.3513,13.3192,13.3513,131000.0
2005-12-13 10:35:00,24.93,24.93,24.89,24.91,154000.0,13.3513,13.3513,13.3299,13.3406,154000.0
2005-12-13 10:40:00,24.9,24.97,24.89,24.96,169200.0,13.3352,13.3727,13.3299,13.3674,169200.0
2005-12-13 10:45:00,24.97,24.97,24.93,24.95,39800.0,13.3727,13.3727,13.3513,13.362,39800.0
2005-12-13 10:50:00,24.94,24.97,24.94,24.97,55600.0,13.3567,13.3727,13.3567,13.3727,55600.0
2005-12-13 10:55:00,24.97,24.97,24.95,24.97,95400.0,13.3727,13.3727,13.362,13.3727,95400.0
2005-12-13 11:00:00,24.97,25.0,24.96,25.0,110200.0,13.3727,13.3888,13.3674,13.3888,110200.0
2005-12-13 11:05:00,25.0,25.03,24.99,25.0,108800.0,13.3888,13.4049,13.3834,13.3888,108800.0
2005-12-13 11:10:00,25.0,25.04,24.97,24.97,152600.0,13.3888,13.4102,13.3727,13.3727,152600.0
2005-12-13 11:15:00,24.97,24.97,24.93,24.93,121000.0,13.3727,13.3727,13.3513,13.3513,121000.0
2005-12-13 11:20:00,24.93,24.94,24.93,24.94,104800.0,13.3513,13.3567,13.3513,13.3567,104800.0
2005-12-13 11:25:00,24.93,24.96,24.93,24.95,90200.0,13.3513,13.3674,13.3513,13.362,90200.0
2005-12-13 11:30:00,24.95,24.97,24.93,24.95,139400.0,13.362,13.3727,13.3513,13.362,139400.0
2005-12-13 11:35:00,24.95,24.97,24.93,24.96,58000.0,13.362,13.3727,13.3513,13.3674,58000.0
2005-12-13 11:40:00,24.96,24.96,24.95,24.95,83200.0,13.3674,13.3674,13.362,13.362,83200.0
2005-12-13 11:45:00,24.95,24.95,24.93,24.93,33200.0,13.362,13.362,13.3513,13.3513,33200.0
2005-12-13 11:50:00,24.93,24.97,24.93,24.94,71000.0,13.3513,13.3727,13.3513,13.3567,71000.0
2005-12-13 11:55:00,24.94,24.96,24.93,24.95,109400.0,13.3567,13.3674,13.3513,13.362,109400.0
2005-12-13 12:00:00,24.95,24.96,24.95,24.96,56400.0,13.362,13.3674,13.362,13.3674,56400.0
2005-12-13 12:05:00,24.95,24.97,24.95,24.97,45600.0,13.362,13.3727,13.362,13.3727,45600.0
2005-12-13 12:10:00,24.97,24.97,24.95,24.95,92400.0,13.3727,13.3727,13.362,13.362,92400.0
2005-12-13 12:15:00,24.95,24.95,24.93,24.93,35200.0,13.362,13.362,13.3513,13.3513,35200.0
2005-12-13 12:20:00,24.93,24.95,24.93,24.95,27600.0,13.3513,13.362,13.3513,13.362,27600.0
2005-12-13 12:25:00,24.94,24.95,24.94,24.95,43200.0,13.3567,13.362,13.3567,13.362,43200.0
2005-12-13 12:30:00,24.95,24.95,24.93,24.93,72000.0,13.362,13.362,13.3513,13.3513,72000.0
2005-12-13 12:35:00,24.93,24.93,24.9,24.9,89200.0,13.3513,13.3513,13.3352,13.3352,89200.0
2005-12-13 12:40:00,24.91,24.92,24.9,24.91,25000.0,13.3406,13.3459,13.3352,13.3406,25000.0
2005-12-13 12:45:00,24.91,24.91,24.9,24.9,27000.0,13.3406,13.3406,13.3352,13.3352,27000.0
2005-12-13 12:50:00,24.9,24.9,24.88,24.89,29400.0,13.3352,13.3352,13.3245,13.3299,29400.0
2005-12-13 12:55:00,24.89,24.9,24.89,24.9,30800.0,13.3299,13.3352,13.3299,13.3352,30800.0
2005-12-13 13:00:00,24.9,24.91,24.89,24.9,35400.0,13.3352,13.3406,13.3299,13.3352,35400.0
2005-12-13 13:05:00,24.9,24.92,24.9,24.92,68000.0,13.3352,13.3459,13.3352,13.3459,68000.0
2005-12-13 13:10:00,24.91,24.91,24.89,24.9,29400.0,13.3406,13.3406,13.3299,13.3352,29400.0
2005-12-13 13:15:00,24.89,24.9,24.89,24.9,55800.0,13.3299,13.3352,13.3299,13.3352,55800.0
2005-12-13 13:20:00,24.9,24.91,24.89,24.91,100400.0,13.3352,13.3406,13.3299,13.3406,100400.0
2005-12-13 13:25:00,24.91,24.92,24.9,24.9,24800.0,13.3406,13.3459,13.3352,13.3352,24800.0
2005-12-13 13:30:00,24.91,24.91,24.9,24.9,27000.0,13.3406,13.3406,13.3352,13.3352,27000.0
2005-12-13 13:35:00,24.91,24.91,24.9,24.91,26200.0,13.3406,13.3406,13.3352,13.3406,26200.0
2005-12-13 13:40:00,24.91,24.93,24.91,24.93,26800.0,13.3406,13.3513,13.3406,13.3513,26800.0
2005-12-13 13:45:00,24.92,24.95,24.92,24.95,37600.0,13.3459,13.362,13.3459,13.362,37600.0
2005-12-13 13:50:00,24.96,24.96,24.95,24.96,46800.0,13.3674,13.3674,13.362,13.3674,46800.0
2005-12-13 13:55:00,24.96,24.97,24.96,24.97,33400.0,13.3674,13.3727,13.3674,13.3727,33400.0
2005-12-13 14:00:00,24.97,24.98,24.96,24.97,51800.0,13.3727,13.3781,13.3674,13.3727,51800.0
2005-12-13 14:05:00,24.97,25.0,24.97,25.0,60000.0,13.3727,13.3888,13.3727,13.3888,60000.0
2005-12-13 14:10:00,25.0,25.01,24.97,25.0,111200.0,13.3888,13.3941,13.3727,13.3888,111200.0
2005-12-13 14:15:00,25.0,25.02,24.98,25.02,116000.0,13.3888,13.3995,13.3781,13.3995,116000.0
2005-12-13 14:20:00,25.02,25.05,25.01,25.01,117400.0,13.3995,13.4156,13.3941,13.3941,117400.0
2005-12-13 14:25:00,25.01,25.02,24.98,24.98,95600.0,13.3941,13.3995,13.3781,13.3781,95600.0
2005-12-13 14:30:00,24.98,24.99,24.93,24.93,105600.0,13.3781,13.3834,13.3513,13.3513,105600.0
2005-12-13 14:35:00,24.93,24.94,24.93,24.93,121200.0,13.3513,13.3567,13.3513,13.3513,121200.0
2005-12-13 14:40:00,24.93,24.95,24.93,24.94,111800.0,13.3513,13.362,13.3513,13.3567,111800.0
2005-12-13 14:45:00,24.94,24.96,24.94,24.94,135800.0,13.3567,13.3674,13.3567,13.3567,135800.0
2005-12-13 14:50:00,24.95,24.96,24.93,24.95,111200.0,13.362,13.3674,13.3513,13.362,111200.0
2005-12-13 14:55:00,24.95,24.95,24.93,24.94,88600.0,13.362,13.362,13.3513,13.3567,88600.0
2005-12-13 15:00:00,24.94,24.96,24.92,24.93,187800.0,13.3567,13.3674,13.3459,13.3513,187800.0
2005-12-13 15:05:00,24.93,24.93,24.91,24.93,64600.0,13.3513,13.3513,13.3406,13.3513,64600.0
2005-12-13 15:10:00,24.93,24.96,24.93,24.95,84800.0,13.3513,13.3674,13.3513,13.362,84800.0
2005-12-13 15:15:00,24.95,24.96,24.94,24.95,83000.0,13.362,13.3674,13.3567,13.362,83000.0
2005-12-13 15:20:00,24.95,24.95,24.93,24.93,57200.0,13.362,13.362,13.3513,13.3513,57200.0
2005-12-13 15:25:00,24.93,24.94,24.87,24.88,118600.0,13.3513,13.3567,13.3192,13.3245,118600.0
2005-12-13 15:30:00,24.88,24.91,24.88,24.9,85200.0,13.3245,13.3406,13.3245,13.3352,85200.0
2005-12-13 15:35:00,24.9,24.9,24.88,24.89,116000.0,13.3352,13.3352,13.3245,13.3299,116000.0
2005-12-13 15:40:00,24.89,24.92,24.88,24.9,189800.0,13.3299,13.3459,13.3245,13.3352,189800.0
2005-12-13 15:45:00,24.9,24.93,24.9,24.93,218600.0,13.3352,13.3513,13.3352,13.3513,218600.0
2005-12-13 15:50:00,24.92,24.93,24.91,24.92,138600.0,13.3459,13.3513,13.3406,13.3459,138600.0
2005-12-13 15:55:00,24.93,24.93,24.91,24.92,169200.0,13.3513,13.3513,13.3406,13.3459,169200.0
2005-12-14 09:30:00,24.93,25.02,24.93,25.02,117800.0,13.3513,13.3995,13.3513,13.3995,117800.0
2005-12-14 09:35:00,25.02,25.08,24.98,25.03,102800.0,13.3995,13.4316,13.3781,13.4049,102800.0
2005-12-14 09:40:00,25.03,25.05,24.99,24.99,62000.0,13.4049,13.4156,13.3834,13.3834,62000.0
2005-12-14 09:45:00,24.99,25.0,24.96,25.0,61400.0,13.3834,13.3888,13.3674,13.3888,61400.0
2005-12-14 09:50:00,25.0,25.05,24.99,24.99,92600.0,13.3888,13.4156,13.3834,13.3834,92600.0
2005-12-14 09:55:00,25.01,25.03,24.95,25.03,157400.0,13.3941,13.4049,13.362,13.4049,157400.0
2005-12-14 10:00:00,25.03,25.03,24.99,25.0,27800.0,13.4049,13.4049,13.3834,13.3888,27800.0
2005-12-14 10:05:00,24.99,25.05,24.99,25.04,93000.0,13.3834,13.4156,13.3834,13.4102,93000.0
2005-12-14 10:10:00,25.04,25.04,25.0,25.0,35600.0,13.4102,13.4102,13.3888,13.3888,35600.0
2005-12-14 10:15:00,25.0,25.03,25.0,25.02,29400.0,13.3888,13.4049,13.3888,13.3995,29400.0
2005-12-14 10:20:00,25.03,25.07,25.03,25.07,107000.0,13.4049,13.4263,13.4049,13.4263,107000.0
2005-12-14 10:25:00,25.08,25.13,25.08,25.12,48600.0,13.4316,13.4584,13.4316,13.4531,48600.0
2005-12-14 10:30:00,25.13,25.16,25.13,25.16,87600.0,13.4584,13.4745,13.4584,13.4745,87600.0
2005-12-14 10:35:00,25.15,25.25,25.15,25.2,139000.0,13.4691,13.5227,13.4691,13.4959,139000.0
2005-12-14 10:40:00,25.19,25.21,25.18,25.2,35400.0,13.4905,13.5013,13.4852,13.4959,35400.0
2005-12-14 10:45:00,25.2,25.2,25.18,25.19,49000.0,13.4959,13.4959,13.4852,13.4905,49000.0
2005-12-14 10:50:00,25.19,25.22,25.19,25.19,50000.0,13.4905,13.5066,13.4905,13.4905,50000.0
2005-12-14 10:55:00,25.19,25.19,25.16,25.17,50400.0,13.4905,13.4905,13.4745,13.4798,50400.0
2005-12-14 11:00:00,25.18,25.18,25.16,25.17,49400.0,13.4852,13.4852,13.4745,13.4798,49400.0
2005-12-14 11:05:00,25.17,25.19,25.17,25.19,45200.0,13.4798,13.4905,13.4798,13.4905,45200.0
2005-12-14 11:10:00,25.19,25.19,25.17,25.18,77200.0,13.4905,13.4905,13.4798,13.4852,77200.0
2005-12-14 11:15:00,25.18,25.18,25.18,25.18,12000.0,13.4852,13.4852,13.4852,13.4852,12000.0
2005-12-14 11:20:00,25.18,25.19,25.18,25.18,41800.0,13.4852,13.4905,13.4852,13.4852,41800.0
2005-12-14 11:25:00,25.18,25.23,25.18,25.21,85400.0,13.4852,13.512,13.4852,13.5013,85400.0
2005-12-14 11:30:00,25.22,25.22,25.18,25.2,76400.0,13.5066,13.5066,13.4852,13.4959,76400.0
2005-12-14 11:35:00,25.19,25.2,25.18,25.2,50600.0,13.4905,13.4959,13.4852,13.4959,50600.0
2005-12-14 11:40:00,25.2,25.23,25.19,25.23,47200.0,13.4959,13.512,13.4905,13.512,47200.0
2005-12-14 11:45:00,25.23,25.24,25.22,25.24,31800.0,13.512,13.5173,13.5066,13.5173,31800.0
2005-12-14 11:50:00,25.24,25.24,25.22,25.23,26400.0,13.5173,13.5173,13.5066,13.512,26400.0
2005-12-14 11:55:00,25.22,25.23,25.21,25.21,19600.0,13.5066,13.512,13.5013,13.5013,19600.0
2005-12-14 12:00:00,25.21,25.23,25.21,25.22,25800.0,13.5013,13.512,13.5013,13.5066,25800.0
2005-12-14 12:05:00,25.22,25.22,25.18,25.21,55400.0,13.5066,13.5066,13.4852,13.5013,55400.0
2005-12-14 12:10:00,25.21,25.21,25.2,25.2,12800.0,13.5013,13.5013,13.4959,13.4959,12800.0
2005-12-14 12:15:00,25.21,25.21,25.14,25.14,83800.0,13.5013,13.5013,13.4638,13.4638,83800.0
2005-12-14 12:20:00,25.14,25.15,25.13,25.15,19000.0,13.4638,13.4691,13.4584,13.4691,19000.0
2005-12-14 12:25:00,25.14,25.15,25.12,25.13,18600.0,13.4638,13.4691,13.4531,13.4584,18600.0
2005-12-14 12:30:00,25.13,25.14,25.13,25.13,28400.0,13.4584,13.4638,13.4584,13.4584,28400.0
2005-12-14 12:35:00,25.13,25.13,25.12,25.13,15800.0,13.4584,13.4584,13.4531,13.4584,15800.0
2005-12-14 12:40:00,25.13,25.14,25.12,25.13,33000.0,13.4584,13.4638,13.4531,13.4584,33000.0
2005-12-14 12:45:00,25.13,25.13,25.11,25.12,6000.0,13.4584,13.4584,13.4477,13.4531,6000.0
2005-12-14 12:50:00,25.12,25.13,25.11,25.12,8600.0,13.4531,13.4584,13.4477,13.4531,8600.0
2005-12-14 12:55:00,25.13,25.13,25.12,25.13,22000.0,13.4584,13.4584,13.4531,13.4584,22000.0
2005-12-14 13:00:00,25.13,25.14,25.11,25.11,40200.0,13.4584,13.4638,13.4477,13.4477,40200.0
2005-12-14 13:05:00,25.11,25.13,25.11,25.13,16400.0,13.4477,13.4584,13.4477,13.4584,16400.0
2005-12-14 13:10:00,25.12,25.13,25.11,25.11,21600.0,13.4531,13.4584,13.4477,13.4477,21600.0
2005-12-14 13:15:00,25.11,25.13,25.11,25.13,15200.0,13.4477,13.4584,13.4477,13.4584,15200.0
2005-12-14 13:20:00,25.13,25.16,25.13,25.14,39200.0,13.4584,13.4745,13.4584,13.4638,39200.0
2005-12-14 13:25:00,25.14,25.14,25.11,25.11,10400.0,13.4638,13.4638,13.4477,13.4477,10400.0
2005-12-14 13:30:00,25.12,25.15,25.12,25.14,17200.0,13.4531,13.4691,13.4531,13.4638,17200.0
2005-12-14 13:35:00,25.13,25.15,25.13,25.15,13400.0,13.4584,13.4691,13.4584,13.4691,13400.0
2005-12-14 13:40:00,25.15,25.18,25.15,25.17,20400.0,13.4691,13.4852,13.4691,13.4798,20400.0
2005-12-14 13:45:00,25.18,25.2,25.17,25.2,20800.0,13.4852,13.4959,13.4798,13.4959,20800.0
2005-12-14 13:50:00,25.2,25.24,25.2,25.22,39200.0,13.4959,13.5173,13.4959,13.5066,39200.0
2005-12-14 13:55:00,25.22,25.22,25.18,25.19,23400.0,13.5066,13.5066,13.4852,13.4905,23400.0
2005-12-14 14:00:00,25.19,25.21,25.18,25.19,22800.0,13.4905,13.5013,13.4852,13.4905,22800.0
2005-12-14 14:05:00,25.19,25.19,25.14,25.17,79400.0,13.4905,13.4905,13.4638,13.4798,79400.0
2005-12-14 14:10:00,25.16,25.16,25.11,25.11,39800.0,13.4745,13.4745,13.4477,13.4477,39800.0
2005-12-14 14:15:00,25.11,25.13,25.11,25.11,20400.0,13.4477,13.4584,13.4477,13.4477,20400.0
2005-12-14 14:20:00,25.11,25.14,25.11,25.14,37800.0,13.4477,13.4638,13.4477,13.4638,37800.0
2005-12-14 14:25:00,25.13,25.15,25.13,25.15,49600.0,13.4584,13.4691,13.4584,13.4691,49600.0
2005-12-14 14:30:00,25.15,25.15,25.14,25.15,28200.0,13.4691,13.4691,13.4638,13.4691,28200.0
2005-12-14 14:35:00,25.14,25.15,25.14,25.15,32200.0,13.4638,13.4691,13.4638,13.4691,32200.0
2005-12-14 14:40:00,25.15,25.16,25.13,25.13,29400.0,13.4691,13.4745,13.4584,13.4584,29400.0
2005-12-14 14:45:00,25.13,25.14,25.11,25.12,26600.0,13.4584,13.4638,13.4477,13.4531,26600.0
2005-12-14 14:50:00,25.11,25.12,25.11,25.11,19400.0,13.4477,13.4531,13.4477,13.4477,19400.0
2005-12-14 14:55:00,25.11,25.11,25.1,25.1,15000.0,13.4477,13.4477,13.4423,13.4423,15000.0
2005-12-14 15:00:00,25.11,25.11,25.08,25.08,21000.0,13.4477,13.4477,13.4316,13.4316,21000.0
2005-12-14 15:05:00,25.08,25.1,25.07,25.09,41000.0,13.4316,13.4423,13.4263,13.437,41000.0
2005-12-14 15:10:00,25.09,25.09,25.06,25.06,35200.0,13.437,13.437,13.4209,13.4209,35200.0
2005-12-14 15:15:00,25.07,25.08,25.06,25.07,54800.0,13.4263,13.4316,13.4209,13.4263,54800.0
2005-12-14 15:20:00,25.07,25.07,25.04,25.04,29400.0,13.4263,13.4263,13.4102,13.4102,29400.0
2005-12-14 15:25:00,25.04,25.05,25.03,25.03,47200.0,13.4102,13.4156,13.4049,13.4049,47200.0
2005-12-14 15:30:00,25.03,25.05,25.03,25.04,50800.0,13.4049,13.4156,13.4049,13.4102,50800.0
2005-12-14 15:35:00,25.04,25.04,25.02,25.02,41800.0,13.4102,13.4102,13.3995,13.3995,41800.0
2005-12-14 15:40:00,25.02,25.05,25.01,25.01,100200.0,13.3995,13.4156,13.3941,13.3941,100200.0
2005-12-14 15:45:00,25.01,25.03,24.99,25.0,67000.0,13.3941,13.4049,13.3834,13.3888,67000.0
2005-12-14 15:50:00,25.0,25.02,24.99,25.02,95000.0,13.3888,13.3995,13.3834,13.3995,95000.0
2005-12-14 15:55:00,25.01,25.03,25.01,25.03,86000.0,13.3941,13.4049,13.3941,13.4049,86000.0
2005-12-15 09:30:00,25.0,25.02,24.99,24.99,60800.0,13.3888,13.3995,13.3834,13.3834,60800.0
2005-12-15 09:35:00,24.99,24.99,24.91,24.91,66400.0,13.3834,13.3834,13.3406,13.3406,66400.0
2005-12-15 09:40:00,24.92,24.97,24.91,24.95,88600.0,13.3459,13.3727,13.3406,13.362,88600.0
2005-12-15 09:45:00,24.94,24.95,24.91,24.95,61800.0,13.3567,13.362,13.3406,13.362,61800.0
2005-12-15 09:50:00,24.93,24.96,24.91,24.93,67200.0,13.3513,13.3674,13.3406,13.3513,67200.0
2005-12-15 09:55:00,24.93,24.93,24.91,24.92,67800.0,13.3513,13.3513,13.3406,13.3459,67800.0
2005-12-15 10:00:00,24.92,24.99,24.92,24.92,51000.0,13.3459,13.3834,13.3459,13.3459,51000.0
2005-12-15 10:05:00,24.92,24.96,24.91,24.93,41600.0,13.3459,13.3674,13.3406,13.3513,41600.0
2005-12-15 10:10:00,24.93,24.95,24.92,24.94,109800.0,13.3513,13.362,13.3459,13.3567,109800.0
2005-12-15 10:15:00,24.94,24.95,24.93,24.95,82800.0,13.3567,13.362,13.3513,13.362,82800.0
2005-12-15 10:20:00,24.96,24.98,24.95,24.95,26200.0,13.3674,13.3781,13.362,13.362,26200.0
2005-12-15 10:25:00,24.95,24.97,24.95,24.97,36400.0,13.362,13.3727,13.362,13.3727,36400.0
2005-12-15 10:30:00,24.97,24.99,24.97,24.99,106600.0,13.3727,13.3834,13.3727,13.3834,106600.0
2005-12-15 10:35:00,24.98,25.0,24.98,25.0,68800.0,13.3781,13.3888,13.3781,13.3888,68800.0
2005-12-15 10:40:00,25.0,25.07,25.0,25.01,51800.0,13.3888,13.4263,13.3888,13.3941,51800.0
2005-12-15 10:45:00,25.01,25.01,24.99,25.0,23400.0,13.3941,13.3941,13.3834,13.3888,23400.0
2005-12-15 10:50:00,24.99,25.0,24.9,24.93,196800.0,13.3834,13.3888,13.3352,13.3513,196800.0
2005-12-15 10:55:00,24.93,24.96,24.93,24.95,185800.0,13.3513,13.3674,13.3513,13.362,185800.0
2005-12-15 11:00:00,24.95,24.95,24.94,24.94,50000.0,13.362,13.362,13.3567,13.3567,50000.0
2005-12-15 11:05:00,24.95,24.95,24.94,24.95,35400.0,13.362,13.362,13.3567,13.362,35400.0
2005-12-15 11:10:00,24.95,24.96,24.95,24.95,45200.0,13.362,13.3674,13.362,13.362,45200.0
2005-12-15 11:15:00,24.95,24.95,24.93,24.95,47200.0,13.362,13.362,13.3513,13.362,47200.0
2005-12-15 11:20:00,24.94,24.96,24.94,24.95,32000.0,13.3567,13.3674,13.3567,13.362,32000.0
2005-12-15 11:25:00,24.95,24.95,24.92,24.93,23000.0,13.362,13.362,13.3459,13.3513,23000.0
2005-12-15 11:30:00,24.93,24.93,24.91,24.91,16200.0,13.3513,13.3513,13.3406,13.3406,16200.0
2005-12-15 11:35:00,24.91,24.95,24.91,24.95,14200.0,13.3406,13.362,13.3406,13.362,14200.0
2005-12-15 11:40:00,24.95,24.95,24.93,24.93,26200.0,13.362,13.362,13.3513,13.3513,26200.0
2005-12-15 11:45:00,24.93,24.95,24.93,24.95,24400.0,13.3513,13.362,13.3513,13.362,24400.0
2005-12-15 11:50:00,24.95,24.96,24.95,24.96,38800.0,13.362,13.3674,13.362,13.3674,38800.0
2005-12-15 11:55:00,24.96,24.96,24.95,24.95,42600.0,13.3674,13.3674,13.362,13.362,42600.0
2005-12-15 12:00:00,24.95,24.96,24.94,24.94,55000.0,13.362,13.3674,13.3567,13.3567,55000.0
2005-12-15 12:05:00,24.95,24.97,24.95,24.97,53400.0,13.362,13.3727,13.362,13.3727,53400.0
2005-12-15 12:10:00,24.97,24.99,24.95,24.97,31400.0,13.3727,13.3834,13.362,13.3727,31400.0
2005-12-15 12:15:00,24.97,24.98,24.96,24.96,35800.0,13.3727,13.3781,13.3674,13.3674,35800.0
2005-12-15 12:20:00,24.96,24.97,24.96,24.96,10800.0,13.3674,13.3727,13.3674,13.3674,10800.0
2005-12-15 12:25:00,24.96,24.97,24.94,24.97,259600.0,13.3674,13.3727,13.3567,13.3727,259600.0
2005-12-15 12:30:00,24.96,24.96,24.95,24.95,5800.0,13.3674,13.3674,13.362,13.362,5800.0
2005-12-15 12:35:00,24.95,24.96,24.93,24.93,19400.0,13.362,13.3674,13.3513,13.3513,19400.0
2005-12-15 12:40:00,24.93,24.94,24.93,24.93,14800.0,13.3513,13.3567,13.3513,13.3513,14800.0
2005-12-15 12:45:00,24.93,24.93,24.92,24.93,11600.0,13.3513,13.3513,13.3459,13.3513,11600.0
2005-12-15 12:50:00,24.93,24.93,24.93,24.93,21800.0,13.3513,13.3513,13.3513,13.3513,21800.0
2005-12-15 12:55:00,24.93,24.94,24.93,24.93,14000.0,13.3513,13.3567,13.3513,13.3513,14000.0
2005-12-15 13:00:00,24.93,24.93,24.92,24.92,16000.0,13.3513,13.3513,13.3459,13.3459,16000.0
2005-12-15 13:05:00,24.92,24.93,24.91,24.91,25000.0,13.3459,13.3513,13.3406,13.3406,25000.0
2005-12-15 13:10:00,24.92,24.92,24.9,24.91,15800.0,13.3459,13.3459,13.3352,13.3406,15800.0
2005-12-15 13:15:00,24.9,24.91,24.9,24.9,21800.0,13.3352,13.3406,13.3352,13.3352,21800.0
2005-12-15 13:20:00,24.9,24.9,24.88,24.89,30000.0,13.3352,13.3352,13.3245,13.3299,30000.0
2005-12-15 13:25:00,24.89,24.89,24.88,24.88,26000.0,13.3299,13.3299,13.3245,13.3245,26000.0
2005-12-15 13:30:00,24.88,24.88,24.86,24.88,59400.0,13.3245,13.3245,13.3138,13.3245,59400.0
2005-12-15 13:35:00,24.88,24.9,24.87,24.9,24200.0,13.3245,13.3352,13.3192,13.3352,24200.0
2005-12-15 13:40:00,24.9,24.9,24.89,24.89,16800.0,13.3352,13.3352,13.3299,13.3299,16800.0
2005-12-15 13:45:00,24.89,24.89,24.87,24.88,36200.0,13.3299,13.3299,13.3192,13.3245,36200.0
2005-12-15 13:50:00,24.88,24.88,24.87,24.87,33000.0,13.3245,13.3245,13.3192,13.3192,33000.0
2005-12-15 13:55:00,24.87,24.88,24.87,24.88,111800.0,13.3192,13.3245,13.3192,13.3245,111800.0
2005-12-15 14:00:00,24.88,24.89,24.86,24.86,24600.0,13.3245,13.3299,13.3138,13.3138,24600.0
2005-12-15 14:05:00,24.87,24.87,24.85,24.85,36400.0,13.3192,13.3192,13.3085,13.3085,36400.0
2005-12-15 14:10:00,24.85,24.86,24.85,24.85,27400.0,13.3085,13.3138,13.3085,13.3085,27400.0
2005-12-15 14:15:00,24.85,24.88,24.85,24.87,25800.0,13.3085,13.3245,13.3085,13.3192,25800.0
2005-12-15 14:20:00,24.88,24.88,24.85,24.85,29400.0,13.3245,13.3245,13.3085,13.3085,29400.0
2005-12-15 14:25:00,24.85,24.85,24.82,24.83,28200.0,13.3085,13.3085,13.2924,13.2977,28200.0
2005-12-15 14:30:00,24.83,24.84,24.82,24.82,23000.0,13.2977,13.3031,13.2924,13.2924,23000.0
2005-12-15 14:35:00,24.82,24.82,24.81,24.81,17000.0,13.2924,13.2924,13.287,13.287,17000.0
2005-12-15 14:40:00,24.81,24.83,24.81,24.82,42000.0,13.287,13.2977,13.287,13.2924,42000.0
2005-12-15 14:45:00,24.82,24.82,24.81,24.82,26400.0,13.2924,13.2924,13.287,13.2924,26400.0
2005-12-15 14:50:00,24.81,24.82,24.79,24.79,35000.0,13.287,13.2924,13.2763,13.2763,35000.0
2005-12-15 14:55:00,24.79,24.8,24.79,24.79,32200.0,13.2763,13.2817,13.2763,13.2763,32200.0
2005-12-15 15:00:00,24.79,24.79,24.78,24.79,45400.0,13.2763,13.2763,13.271,13.2763,45400.0
2005-12-15 15:05:00,24.79,24.8,24.79,24.8,24800.0,13.2763,13.2817,13.2763,13.2817,24800.0
2005-12-15 15:10:00,24.8,24.8,24.79,24.8,26000.0,13.2817,13.2817,13.2763,13.2817,26000.0
2005-12-15 15:15:00,24.8,24.8,24.78,24.78,73600.0,13.2817,13.2817,13.271,13.271,73600.0
2005-12-15 15:20:00,24.78,24.84,24.78,24.83,45600.0,13.271,13.3031,13.271,13.2977,45600.0
2005-12-15 15:25:00,24.84,24.85,24.84,24.85,44400.0,13.3031,13.3085,13.3031,13.3085,44400.0
2005-12-15 15:30:00,24.85,24.85,24.84,24.84,63400.0,13.3085,13.3085,13.3031,13.3031,63400.0
2005-12-15 15:35:00,24.84,24.85,24.84,24.85,73800.0,13.3031,13.3085,13.3031,13.3085,73800.0
2005-12-15 15:40:00,24.85,24.86,24.84,24.85,79400.0,13.3085,13.3138,13.3031,13.3085,79400.0
2005-12-15 15:45:00,24.85,24.85,24.82,24.82,148400.0,13.3085,13.3085,13.2924,13.2924,148400.0
2005-12-15 15:50:00,24.82,24.83,24.81,24.82,163400.0,13.2924,13.2977,13.287,13.2924,163400.0
2005-12-15 15:55:00,24.82,24.82,24.79,24.79,184800.0,13.2924,13.2924,13.2763,13.2763,184800.0
2005-12-16 09:30:00,24.93,25.0,24.9,25.0,660200.0,13.3513,13.3888,13.3352,13.3888,660200.0
2005-12-16 09:35:00,24.95,24.98,24.91,24.93,72600.0,13.362,13.3781,13.3406,13.3513,72600.0
2005-12-16 09:40:00,24.93,24.93,24.89,24.91,41400.0,13.3513,13.3513,13.3299,13.3406,41400.0
2005-12-16 09:45:00,24.92,24.96,24.88,24.89,96000.0,13.3459,13.3674,13.3245,13.3299,96000.0
2005-12-16 09:50:00,24.9,24.93,24.9,24.92,39200.0,13.3352,13.3513,13.3352,13.3459,39200.0
2005-12-16 09:55:00,24.92,24.93,24.88,24.88,43200.0,13.3459,13.3513,13.3245,13.3245,43200.0
2005-12-16 10:00:00,24.89,24.89,24.78,24.8,165400.0,13.3299,13.3299,13.271,13.2817,165400.0
2005-12-16 10:05:00,24.8,24.84,24.8,24.81,82400.0,13.2817,13.3031,13.2817,13.287,82400.0
2005-12-16 10:10:00,24.81,24.83,24.81,24.83,60000.0,13.287,13.2977,13.287,13.2977,60000.0
2005-12-16 10:15:00,24.83,24.87,24.82,24.85,44800.0,13.2977,13.3192,13.2924,13.3085,44800.0
2005-12-16 10:20:00,24.86,24.89,24.86,24.89,55000.0,13.3138,13.3299,13.3138,13.3299,55000.0
2005-12-16 10:25:00,24.89,24.89,24.85,24.85,46600.0,13.3299,13.3299,13.3085,13.3085,46600.0
2005-12-16 10:30:00,24.85,24.85,24.83,24.84,15000.0,13.3085,13.3085,13.2977,13.3031,15000.0
2005-12-16 10:35:00,24.84,24.85,24.83,24.85,15200.0,13.3031,13.3085,13.2977,13.3085,15200.0
2005-12-16 10:40:00,24.85,24.88,24.85,24.86,25600.0,13.3085,13.3245,13.3085,13.3138,25600.0
2005-12-16 10:45:00,24.86,24.87,24.84,24.85,16000.0,13.3138,13.3192,13.3031,13.3085,16000.0
2005-12-16 10:50:00,24.85,24.85,24.84,24.84,13800.0,13.3085,13.3085,13.3031,13.3031,13800.0
2005-12-16 10:55:00,24.84,24.84,24.79,24.8,47200.0,13.3031,13.3031,13.2763,13.2817,47200.0
2005-12-16 11:00:00,24.8,24.8,24.77,24.78,33600.0,13.2817,13.2817,13.2656,13.271,33600.0
2005-12-16 11:05:00,24.78,24.81,24.77,24.77,56400.0,13.271,13.287,13.2656,13.2656,56400.0
2005-12-16 11:10:00,24.77,24.82,24.77,24.79,36000.0,13.2656,13.2924,13.2656,13.2763,36000.0
2005-12-16 11:15:00,24.79,24.79,24.74,24.75,82800.0,13.2763,13.2763,13.2495,13.2549,82800.0
2005-12-16 11:20:00,24.75,24.75,24.74,24.74,47000.0,13.2549,13.2549,13.2495,13.2495,47000.0
2005-12-16 11:25:00,24.74,24.75,24.74,24.75,26000.0,13.2495,13.2549,13.2495,13.2549,26000.0
2005-12-16 11:30:00,24.75,24.76,24.74,24.74,41400.0,13.2549,13.2603,13.2495,13.2495,41400.0
2005-12-16 11:35:00,24.74,24.76,24.74,24.75,19400.0,13.2495,13.2603,13.2495,13.2549,19400.0
2005-12-16 11:40:00,24.75,24.77,24.75,24.75,13200.0,13.2549,13.2656,13.2549,13.2549,13200.0
2005-12-16 11:45:00,24.75,24.75,24.68,24.69,45400.0,13.2549,13.2549,13.2174,13.2228,45400.0
2005-12-16 11:50:00,24.7,24.75,24.69,24.75,43200.0,13.2281,13.2549,13.2228,13.2549,43200.0
2005-12-16 11:55:00,24.75,24.77,24.75,24.77,38600.0,13.2549,13.2656,13.2549,13.2656,38600.0
2005-12-16 12:00:00,24.76,24.78,24.74,24.77,24000.0,13.2603,13.271,13.2495,13.2656,24000.0
2005-12-16 12:05:00,24.76,24.76,24.73,24.75,26000.0,13.2603,13.2603,13.2442,13.2549,26000.0
2005-12-16 12:10:00,24.75,24.77,24.75,24.75,23400.0,13.2549,13.2656,13.2549,13.2549,23400.0
2005-12-16 12:15:00,24.75,24.75,24.73,24.74,18200.0,13.2549,13.2549,13.2442,13.2495,18200.0
2005-12-16 12:20:00,24.74,24.75,24.74,24.75,16200.0,13.2495,13.2549,13.2495,13.2549,16200.0
2005-12-16 12:25:00,24.75,24.75,24.73,24.74,17000.0,13.2549,13.2549,13.2442,13.2495,17000.0
2005-12-16 12:30:00,24.74,24.75,24.74,24.75,21800.0,13.2495,13.2549,13.2495,13.2549,21800.0
2005-12-16 12:35:00,24.75,24.75,24.75,24.75,27400.0,13.2549,13.2549,13.2549,13.2549,27400.0
2005-12-16 12:40:00,24.75,24.75,24.75,24.75,9000.0,13.2549,13.2549,13.2549,13.2549,9000.0
2005-12-16 12:45:00,24.75,24.77,24.75,24.75,21400.0,13.2549,13.2656,13.2549,13.2549,21400.0
2005-12-16 12:50:00,24.75,24.75,24.73,24.75,18200.0,13.2549,13.2549,13.2442,13.2549,18200.0
2005-12-16 12:55:00,24.75,24.77,24.74,24.74,24400.0,13.2549,13.2656,13.2495,13.2495,24400.0
2005-12-16 13:00:00,24.74,24.74,24.72,24.74,29000.0,13.2495,13.2495,13.2388,13.2495,29000.0
2005-12-16 13:05:00,24.74,24.74,24.72,24.72,16600.0,13.2495,13.2495,13.2388,13.2388,16600.0
2005-12-16 13:10:00,24.72,24.73,24.71,24.72,11800.0,13.2388,13.2442,13.2335,13.2388,11800.0
2005-12-16 13:15:00,24.72,24.74,24.7,24.7,56800.0,13.2388,13.2495,13.2281,13.2281,56800.0
2005-12-16 13:20:00,24.71,24.74,24.7,24.74,36800.0,13.2335,13.2495,13.2281,13.2495,36800.0
2005-12-16 13:25:00,24.74,24.74,24.72,24.74,51000.0,13.2495,13.2495,13.2388,13.2495,51000.0
2005-12-16 13:30:00,24.74,24.75,24.72,24.72,18400.0,13.2495,13.2549,13.2388,13.2388,18400.0
2005-12-16 13:35:00,24.72,24.74,24.72,24.74,15600.0,13.2388,13.2495,13.2388,13.2495,15600.0
2005-12-16 13:40:00,24.73,24.75,24.73,24.75,37800.0,13.2442,13.2549,13.2442,13.2549,37800.0
2005-12-16 13:45:00,24.75,24.75,24.74,24.75,41000.0,13.2549,13.2549,13.2495,13.2549,41000.0
2005-12-16 13:50:00,24.75,24.75,24.75,24.75,19800.0,13.2549,13.2549,13.2549,13.2549,19800.0
2005-12-16 13:55:00,24.75,24.75,24.74,24.74,31600.0,13.2549,13.2549,13.2495,13.2495,31600.0
2005-12-16 14:00:00,24.75,24.75,24.74,24.75,13200.0,13.2549,13.2549,13.2495,13.2549,13200.0
2005-12-16 14:05:00,24.75,24.75,24.74,24.75,17400.0,13.2549,13.2549,13.2495,13.2549,17400.0
2005-12-16 14:10:00,24.74,24.75,24.73,24.75,21600.0,13.2495,13.2549,13.2442,13.2549,21600.0
2005-12-16 14:15:00,24.75,24.75,24.75,24.75,10800.0,13.2549,13.2549,13.2549,13.2549,10800.0
2005-12-16 14:20:00,24.75,24.75,24.74,24.74,15400.0,13.2549,13.2549,13.2495,13.2495,15400.0
2005-12-16 14:25:00,24.75,24.75,24.74,24.74,34800.0,13.2549,13.2549,13.2495,13.2495,34800.0
2005-12-16 14:30:00,24.74,24.74,24.73,24.73,38000.0,13.2495,13.2495,13.2442,13.2442,38000.0
2005-12-16 14:35:00,24.73,24.75,24.73,24.75,22600.0,13.2442,13.2549,13.2442,13.2549,22600.0
2005-12-16 14:40:00,24.75,24.77,24.75,24.77,32800.0,13.2549,13.2656,13.2549,13.2656,32800.0
2005-12-16 14:45:00,24.77,24.77,24.76,24.77,50000.0,13.2656,13.2656,13.2603,13.2656,50000.0
2005-12-16 14:50:00,24.77,24.77,24.76,24.76,61800.0,13.2656,13.2656,13.2603,13.2603,61800.0
2005-12-16 14:55:00,24.76,24.77,24.75,24.75,40600.0,13.2603,13.2656,13.2549,13.2549,40600.0
2005-12-16 15:00:00,24.75,24.76,24.75,24.75,79800.0,13.2549,13.2603,13.2549,13.2549,79800.0
2005-12-16 15:05:00,24.75,24.76,24.75,24.75,89800.0,13.2549,13.2603,13.2549,13.2549,89800.0
2005-12-16 15:10:00,24.75,24.75,24.74,24.74,37800.0,13.2549,13.2549,13.2495,13.2495,37800.0
2005-12-16 15:15:00,24.74,24.74,24.73,24.74,55400.0,13.2495,13.2495,13.2442,13.2495,55400.0
2005-12-16 15:20:00,24.74,24.76,24.73,24.76,69000.0,13.2495,13.2603,13.2442,13.2603,69000.0
2005-12-16 15:25:00,24.75,24.77,24.75,24.77,54600.0,13.2549,13.2656,13.2549,13.2656,54600.0
2005-12-16 15:30:00,24.77,24.82,24.77,24.82,54400.0,13.2656,13.2924,13.2656,13.2924,54400.0
2005-12-16 15:35:00,24.81,24.82,24.79,24.82,59600.0,13.287,13.2924,13.2763,13.2924,59600.0
2005-12-16 15:40:00,24.81,24.85,24.81,24.84,103400.0,13.287,13.3085,13.287,13.3031,103400.0
2005-12-16 15:45:00,24.84,24.85,24.82,24.84,75800.0,13.3031,13.3085,13.2924,13.3031,75800.0
2005-12-16 15:50:00,24.84,24.85,24.84,24.84,82600.0,13.3031,13.3085,13.3031,13.3031,82600.0
2005-12-16 15:55:00,24.85,24.88,24.84,24.88,209400.0,13.3085,13.3245,13.3031,13.3245,209400.0
2005-12-19 09:30:00,24.9,25.0,24.9,24.98,70800.0,13.3352,13.3888,13.3352,13.3781,70800.0
2005-12-19 09:35:00,24.98,25.0,24.86,24.89,28600.0,13.3781,13.3888,13.3138,13.3299,28600.0
2005-12-19 09:40:00,24.9,24.91,24.86,24.86,20800.0,13.3352,13.3406,13.3138,13.3138,20800.0
2005-12-19 09:45:00,24.88,24.88,24.82,24.82,21800.0,13.3245,13.3245,13.2924,13.2924,21800.0
2005-12-19 09:50:00,24.82,24.85,24.81,24.82,21400.0,13.2924,13.3085,13.287,13.2924,21400.0
2005-12-19 09:55:00,24.83,24.86,24.82,24.83,17000.0,13.2977,13.3138,13.2924,13.2977,17000.0
2005-12-19 10:00:00,24.83,24.86,24.83,24.84,25800.0,13.2977,13.3138,13.2977,13.3031,25800.0
2005-12-19 10:05:00,24.84,24.89,24.84,24.88,24200.0,13.3031,13.3299,13.3031,13.3245,24200.0
2005-12-19 10:10:00,24.88,24.91,24.88,24.91,19400.0,13.3245,13.3406,13.3245,13.3406,19400.0
2005-12-19 10:15:00,24.91,24.93,24.89,24.91,17600.0,13.3406,13.3513,13.3299,13.3406,17600.0
2005-12-19 10:20:00,24.9,24.91,24.9,24.9,34800.0,13.3352,13.3406,13.3352,13.3352,34800.0
2005-12-19 10:25:00,24.9,24.92,24.9,24.9,28600.0,13.3352,13.3459,13.3352,13.3352,28600.0
2005-12-19 10:30:00,24.9,24.91,24.89,24.9,41400.0,13.3352,13.3406,13.3299,13.3352,41400.0
2005-12-19 10:35:00,24.89,24.9,24.86,24.87,15200.0,13.3299,13.3352,13.3138,13.3192,15200.0
2005-12-19 10:40:00,24.86,24.87,24.85,24.85,13600.0,13.3138,13.3192,13.3085,13.3085,13600.0
2005-12-19 10:45:00,24.85,24.85,24.82,24.82,15200.0,13.3085,13.3085,13.2924,13.2924,15200.0
2005-12-19 10:50:00,24.82,24.85,24.82,24.82,24400.0,13.2924,13.3085,13.2924,13.2924,24400.0
2005-12-19 10:55:00,24.82,24.83,24.82,24.83,10200.0,13.2924,13.2977,13.2924,13.2977,10200.0
2005-12-19 11:00:00,24.83,24.83,24.82,24.83,11200.0,13.2977,13.2977,13.2924,13.2977,11200.0
2005-12-19 11:05:00,24.83,24.86,24.83,24.85,19000.0,13.2977,13.3138,13.2977,13.3085,19000.0
2005-12-19 11:10:00,24.85,24.86,24.85,24.85,12600.0,13.3085,13.3138,13.3085,13.3085,12600.0
2005-12-19 11:15:00,24.85,24.89,24.85,24.88,17000.0,13.3085,13.3299,13.3085,13.3245,17000.0
2005-12-19 11:20:00,24.88,24.89,24.88,24.88,22200.0,13.3245,13.3299,13.3245,13.3245,22200.0
2005-12-19 11:25:00,24.88,24.89,24.88,24.88,21600.0,13.3245,13.3299,13.3245,13.3245,21600.0
2005-12-19 11:30:00,24.88,24.88,24.87,24.88,20400.0,13.3245,13.3245,13.3192,13.3245,20400.0
2005-12-19 11:35:00,24.88,24.89,24.86,24.86,11400.0,13.3245,13.3299,13.3138,13.3138,11400.0
2005-12-19 11:40:00,24.86,24.87,24.84,24.85,31200.0,13.3138,13.3192,13.3031,13.3085,31200.0
2005-12-19 11:45:00,24.86,24.86,24.86,24.86,8800.0,13.3138,13.3138,13.3138,13.3138,8800.0
2005-12-19 11:50:00,24.86,24.86,24.86,24.86,11600.0,13.3138,13.3138,13.3138,13.3138,11600.0
2005-12-19 11:55:00,24.86,24.86,24.85,24.86,13600.0,13.3138,13.3138,13.3085,13.3138,13600.0
2005-12-19 12:00:00,24.86,24.88,24.86,24.88,9600.0,13.3138,13.3245,13.3138,13.3245,9600.0
2005-12-19 12:05:00,24.88,24.88,24.86,24.87,19800.0,13.3245,13.3245,13.3138,13.3192,19800.0
2005-12-19 12:10:00,24.86,24.88,24.86,24.86,16800.0,13.3138,13.3245,13.3138,13.3138,16800.0
2005-12-19 12:15:00,24.87,24.88,24.86,24.87,26800.0,13.3192,13.3245,13.3138,13.3192,26800.0
2005-12-19 12:20:00,24.87,24.88,24.87,24.87,9600.0,13.3192,13.3245,13.3192,13.3192,9600.0
2005-12-19 12:25:00,24.88,24.9,24.87,24.89,29000.0,13.3245,13.3352,13.3192,13.3299,29000.0
2005-12-19 12:30:00,24.89,24.91,24.89,24.91,16400.0,13.3299,13.3406,13.3299,13.3406,16400.0
2005-12-19 12:35:00,24.88,24.89,24.86,24.88,16200.0,13.3245,13.3299,13.3138,13.3245,16200.0
2005-12-19 12:40:00,24.88,24.89,24.86,24.86,50000.0,13.3245,13.3299,13.3138,13.3138,50000.0
2005-12-19 12:45:00,24.86,24.87,24.86,24.86,4600.0,13.3138,13.3192,13.3138,13.3138,4600.0
2005-12-19 12:50:00,24.87,24.91,24.87,24.9,13400.0,13.3192,13.3406,13.3192,13.3352,13400.0
2005-12-19 12:55:00,24.9,24.92,24.9,24.91,85400.0,13.3352,13.3459,13.3352,13.3406,85400.0
2005-12-19 13:00:00,24.91,24.92,24.88,24.92,42200.0,13.3406,13.3459,13.3245,13.3459,42200.0
2005-12-19 13:05:00,24.91,24.93,24.87,24.89,93800.0,13.3406,13.3513,13.3192,13.3299,93800.0
2005-12-19 13:10:00,24.89,24.91,24.89,24.91,16800.0,13.3299,13.3406,13.3299,13.3406,16800.0
2005-12-19 13:15:00,24.91,24.92,24.9,24.92,17200.0,13.3406,13.3459,13.3352,13.3459,17200.0
2005-12-19 13:20:00,24.92,24.93,24.92,24.92,24600.0,13.3459,13.3513,13.3459,13.3459,24600.0
2005-12-19 13:25:00,24.92,24.92,24.91,24.92,11400.0,13.3459,13.3459,13.3406,13.3459,11400.0
2005-12-19 13:30:00,24.92,24.93,24.92,24.92,10400.0,13.3459,13.3513,13.3459,13.3459,10400.0
2005-12-19 13:35:00,24.92,24.92,24.9,24.91,19600.0,13.3459,13.3459,13.3352,13.3406,19600.0
2005-12-19 13:40:00,24.91,24.91,24.89,24.89,31400.0,13.3406,13.3406,13.3299,13.3299,31400.0
2005-12-19 13:45:00,24.89,24.9,24.89,24.89,58800.0,13.3299,13.3352,13.3299,13.3299,58800.0
2005-12-19 13:50:00,24.89,24.89,24.87,24.88,65200.0,13.3299,13.3299,13.3192,13.3245,65200.0
2005-12-19 13:55:00,24.88,24.89,24.86,24.86,78000.0,13.3245,13.3299,13.3138,13.3138,78000.0
2005-12-19 14:00:00,24.86,24.86,24.83,24.83,93800.0,13.3138,13.3138,13.2977,13.2977,93800.0
2005-12-19 14:05:00,24.83,24.85,24.81,24.83,81800.0,13.2977,13.3085,13.287,13.2977,81800.0
2005-12-19 14:10:00,24.83,24.85,24.82,24.82,31000.0,13.2977,13.3085,13.2924,13.2924,31000.0
2005-12-19 14:15:00,24.83,24.83,24.8,24.8,10200.0,13.2977,13.2977,13.2817,13.2817,10200.0
2005-12-19 14:20:00,24.79,24.8,24.77,24.77,37200.0,13.2763,13.2817,13.2656,13.2656,37200.0
2005-12-19 14:25:00,24.77,24.78,24.76,24.76,28600.0,13.2656,13.271,13.2603,13.2603,28600.0
2005-12-19 14:30:00,24.75,24.75,24.73,24.74,16800.0,13.2549,13.2549,13.2442,13.2495,16800.0
2005-12-19 14:35:00,24.74,24.75,24.74,24.74,8600.0,13.2495,13.2549,13.2495,13.2495,8600.0
2005-12-19 14:40:00,24.74,24.77,24.73,24.77,22800.0,13.2495,13.2656,13.2442,13.2656,22800.0
2005-12-19 14:45:00,24.77,24.77,24.75,24.75,9800.0,13.2656,13.2656,13.2549,13.2549,9800.0
2005-12-19 14:50:00,24.75,24.77,24.73,24.73,27400.0,13.2549,13.2656,13.2442,13.2442,27400.0
2005-12-19 14:55:00,24.72,24.74,24.72,24.74,31000.0,13.2388,13.2495,13.2388,13.2495,31000.0
2005-12-19 15:00:00,24.74,24.75,24.73,24.73,30600.0,13.2495,13.2549,13.2442,13.2442,30600.0
2005-12-19 15:05:00,24.73,24.75,24.71,24.71,27800.0,13.2442,13.2549,13.2335,13.2335,27800.0
2005-12-19 15:10:00,24.71,24.72,24.7,24.72,18200.0,13.2335,13.2388,13.2281,13.2388,18200.0
2005-12-19 15:15:00,24.71,24.72,24.69,24.72,21000.0,13.2335,13.2388,13.2228,13.2388,21000.0
2005-12-19 15:20:00,24.72,24.74,24.72,24.74,29000.0,13.2388,13.2495,13.2388,13.2495,29000.0
2005-12-19 15:25:00,24.74,24.75,24.72,24.73,25000.0,13.2495,13.2549,13.2388,13.2442,25000.0
2005-12-19 15:30:00,24.73,24.74,24.71,24.72,28400.0,13.2442,13.2495,13.2335,13.2388,28400.0
2005-12-19 15:35:00,24.72,24.75,24.72,24.73,16200.0,13.2388,13.2549,13.2388,13.2442,16200.0
2005-12-19 15:40:00,24.73,24.75,24.72,24.74,29000.0,13.2442,13.2549,13.2388,13.2495,29000.0
2005-12-19 15:45:00,24.74,24.77,24.73,24.76,29800.0,13.2495,13.2656,13.2442,13.2603,29800.0
2005-12-19 15:50:00,24.76,24.77,24.74,24.75,50400.0,13.2603,13.2656,13.2495,13.2549,50400.0
2005-12-19 15:55:00,24.75,24.77,24.75,24.75,45800.0,13.2549,13.2656,13.2549,13.2549,45800.0
2005-12-20 09:30:00,24.82,24.84,24.81,24.81,34000.0,13.2924,13.3031,13.287,13.287,34000.0
2005-12-20 09:35:00,24.76,24.83,24.76,24.82,5600.0,13.2603,13.2977,13.2603,13.2924,5600.0
2005-12-20 09:40:00,24.83,24.84,24.81,24.82,4800.0,13.2977,13.3031,13.287,13.2924,4800.0
2005-12-20 09:45:00,24.83,24.85,24.81,24.85,25200.0,13.2977,13.3085,13.287,13.3085,25200.0
2005-12-20 09:50:00,24.82,24.83,24.73,24.73,28600.0,13.2924,13.2977,13.2442,13.2442,28600.0
2005-12-20 09:55:00,24.74,24.78,24.73,24.78,15600.0,13.2495,13.271,13.2442,13.271,15600.0
2005-12-20 10:00:00,24.78,24.78,24.73,24.73,17400.0,13.271,13.271,13.2442,13.2442,17400.0
2005-12-20 10:05:00,24.74,24.77,24.74,24.75,10800.0,13.2495,13.2656,13.2495,13.2549,10800.0
2005-12-20 10:10:00,24.75,24.75,24.74,24.75,7200.0,13.2549,13.2549,13.2495,13.2549,7200.0
2005-12-20 10:15:00,24.75,24.75,24.72,24.73,25600.0,13.2549,13.2549,13.2388,13.2442,25600.0
2005-12-20 10:20:00,24.73,24.74,24.73,24.73,7000.0,13.2442,13.2495,13.2442,13.2442,7000.0
2005-12-20 10:25:00,24.73,24.73,24.7,24.7,10600.0,13.2442,13.2442,13.2281,13.2281,10600.0
2005-12-20 10:30:00,24.7,24.72,24.7,24.71,23600.0,13.2281,13.2388,13.2281,13.2335,23600.0
2005-12-20 10:35:00,24.72,24.72,24.7,24.72,23000.0,13.2388,13.2388,13.2281,13.2388,23000.0
2005-12-20 10:40:00,24.72,24.73,24.71,24.72,47000.0,13.2388,13.2442,13.2335,13.2388,47000.0
2005-12-20 10:45:00,24.72,24.73,24.71,24.72,13800.0,13.2388,13.2442,13.2335,13.2388,13800.0
2005-12-20 10:50:00,24.72,24.73,24.71,24.71,47800.0,13.2388,13.2442,13.2335,13.2335,47800.0
2005-12-20 10:55:00,24.71,24.72,24.68,24.7,39600.0,13.2335,13.2388,13.2174,13.2281,39600.0
2005-12-20 11:00:00,24.69,24.71,24.69,24.7,21400.0,13.2228,13.2335,13.2228,13.2281,21400.0
2005-12-20 11:05:00,24.7,24.72,24.68,24.7,22400.0,13.2281,13.2388,13.2174,13.2281,22400.0
2005-12-20 11:10:00,24.71,24.72,24.69,24.69,26800.0,13.2335,13.2388,13.2228,13.2228,26800.0
2005-12-20 11:15:00,24.69,24.69,24.68,24.68,14000.0,13.2228,13.2228,13.2174,13.2174,14000.0
2005-12-20 11:20:00,24.68,24.68,24.68,24.68,14600.0,13.2174,13.2174,13.2174,13.2174,14600.0
2005-12-20 11:25:00,24.68,24.7,24.68,24.69,29400.0,13.2174,13.2281,13.2174,13.2228,29400.0
2005-12-20 11:30:00,24.69,24.7,24.68,24.7,17200.0,13.2228,13.2281,13.2174,13.2281,17200.0
2005-12-20 11:35:00,24.7,24.72,24.69,24.71,27000.0,13.2281,13.2388,13.2228,13.2335,27000.0
2005-12-20 11:40:00,24.71,24.72,24.69,24.71,26000.0,13.2335,13.2388,13.2228,13.2335,26000.0
2005-12-20 11:45:00,24.71,24.72,24.7,24.71,18600.0,13.2335,13.2388,13.2281,13.2335,18600.0
2005-12-20 11:50:00,24.7,24.71,24.69,24.7,19600.0,13.2281,13.2335,13.2228,13.2281,19600.0
2005-12-20 11:55:00,24.7,24.7,24.68,24.68,22000.0,13.2281,13.2281,13.2174,13.2174,22000.0
2005-12-20 12:00:00,24.68,24.68,24.67,24.68,12600.0,13.2174,13.2174,13.2121,13.2174,12600.0
2005-12-20 12:05:00,24.68,24.68,24.66,24.66,28200.0,13.2174,13.2174,13.2067,13.2067,28200.0
2005-12-20 12:10:00,24.66,24.67,24.65,24.67,19200.0,13.2067,13.2121,13.2013,13.2121,19200.0
2005-12-20 12:15:00,24.67,24.67,24.66,24.67,11400.0,13.2121,13.2121,13.2067,13.2121,11400.0
2005-12-20 12:20:00,24.67,24.68,24.67,24.67,42800.0,13.2121,13.2174,13.2121,13.2121,42800.0
2005-12-20 12:25:00,24.67,24.68,24.67,24.67,6800.0,13.2121,13.2174,13.2121,13.2121,6800.0
2005-12-20 12:30:00,24.67,24.67,24.65,24.66,45400.0,13.2121,13.2121,13.2013,13.2067,45400.0
2005-12-20 12:35:00,24.66,24.66,24.64,24.64,18800.0,13.2067,13.2067,13.196,13.196,18800.0
2005-12-20 12:40:00,24.64,24.65,24.64,24.65,5600.0,13.196,13.2013,13.196,13.2013,5600.0
2005-12-20 12:45:00,24.65,24.65,24.61,24.61,13400.0,13.2013,13.2013,13.1799,13.1799,13400.0
2005-12-20 12:50:00,24.61,24.63,24.6,24.61,34800.0,13.1799,13.1906,13.1746,13.1799,34800.0
2005-12-20 12:55:00,24.61,24.63,24.61,24.63,53200.0,13.1799,13.1906,13.1799,13.1906,53200.0
2005-12-20 13:00:00,24.63,24.68,24.63,24.68,32600.0,13.1906,13.2174,13.1906,13.2174,32600.0
2005-12-20 13:05:00,24.68,24.68,24.66,24.68,17400.0,13.2174,13.2174,13.2067,13.2174,17400.0
2005-12-20 13:10:00,24.68,24.68,24.67,24.67,11800.0,13.2174,13.2174,13.2121,13.2121,11800.0
2005-12-20 13:15:00,24.67,24.68,24.64,24.65,10200.0,13.2121,13.2174,13.196,13.2013,10200.0
2005-12-20 13:20:00,24.65,24.65,24.63,24.63,12800.0,13.2013,13.2013,13.1906,13.1906,12800.0
2005-12-20 13:25:00,24.64,24.66,24.63,24.66,9000.0,13.196,13.2067,13.1906,13.2067,9000.0
2005-12-20 13:30:00,24.66,24.66,24.65,24.65,10400.0,13.2067,13.2067,13.2013,13.2013,10400.0
2005-12-20 13:35:00,24.65,24.65,24.63,24.64,7000.0,13.2013,13.2013,13.1906,13.196,7000.0
2005-12-20 13:40:00,24.64,24.66,24.64,24.65,16800.0,13.196,13.2067,13.196,13.2013,16800.0
2005-12-20 13:45:00,24.65,24.66,24.64,24.66,10600.0,13.2013,13.2067,13.196,13.2067,10600.0
2005-12-20 13:50:00,24.65,24.65,24.64,24.64,12600.0,13.2013,13.2013,13.196,13.196,12600.0
2005-12-20 13:55:00,24.64,24.65,24.63,24.65,13400.0,13.196,13.2013,13.1906,13.2013,13400.0
2005-12-20 14:00:00,24.65,24.66,24.63,24.64,17000.0,13.2013,13.2067,13.1906,13.196,17000.0
2005-12-20 14:05:00,24.64,24.65,24.63,24.63,20000.0,13.196,13.2013,13.1906,13.1906,20000.0
2005-12-20 14:10:00,24.64,24.66,24.63,24.64,8400.0,13.196,13.2067,13.1906,13.196,8400.0
2005-12-20 14:15:00,24.63,24.64,24.63,24.63,17800.0,13.1906,13.196,13.1906,13.1906,17800.0
2005-12-20 14:20:00,24.64,24.66,24.64,24.65,13200.0,13.196,13.2067,13.196,13.2013,13200.0
2005-12-20 14:25:00,24.65,24.67,24.64,24.65,15400.0,13.2013,13.2121,13.196,13.2013,15400.0
2005-12-20 14:30:00,24.65,24.67,24.65,24.67,20800.0,13.2013,13.2121,13.2013,13.2121,20800.0
2005-12-20 14:35:00,24.66,24.66,24.64,24.66,19400.0,13.2067,13.2067,13.196,13.2067,19400.0
2005-12-20 14:40:00,24.65,24.67,24.64,24.67,8400.0,13.2013,13.2121,13.196,13.2121,8400.0
2005-12-20 14:45:00,24.66,24.68,24.65,24.67,40400.0,13.2067,13.2174,13.2013,13.2121,40400.0
2005-12-20 14:50:00,24.68,24.68,24.66,24.66,29200.0,13.2174,13.2174,13.2067,13.2067,29200.0
2005-12-20 14:55:00,24.66,24.68,24.66,24.68,17200.0,13.2067,13.2174,13.2067,13.2174,17200.0
2005-12-20 15:00:00,24.68,24.68,24.67,24.67,20400.0,13.2174,13.2174,13.2121,13.2121,20400.0
2005-12-20 15:05:00,24.68,24.68,24.67,24.67,10800.0,13.2174,13.2174,13.2121,13.2121,10800.0
2005-12-20 15:10:00,24.67,24.68,24.67,24.68,17800.0,13.2121,13.2174,13.2121,13.2174,17800.0
2005-12-20 15:15:00,24.68,24.68,24.68,24.68,23600.0,13.2174,13.2174,13.2174,13.2174,23600.0
2005-12-20 15:20:00,24.68,24.68,24.68,24.68,17000.0,13.2174,13.2174,13.2174,13.2174,17000.0
2005-12-20 15:25:00,24.68,24.68,24.66,24.66,28000.0,13.2174,13.2174,13.2067,13.2067,28000.0
2005-12-20 15:30:00,24.66,24.67,24.64,24.65,23800.0,13.2067,13.2121,13.196,13.2013,23800.0
2005-12-20 15:35:00,24.65,24.67,24.65,24.65,24800.0,13.2013,13.2121,13.2013,13.2013,24800.0
2005-12-20 15:40:00,24.65,24.66,24.64,24.66,20400.0,13.2013,13.2067,13.196,13.2067,20400.0
2005-12-20 15:45:00,24.67,24.67,24.66,24.67,22000.0,13.2121,13.2121,13.2067,13.2121,22000.0
2005-12-20 15:50:00,24.67,24.67,24.65,24.66,49600.0,13.2121,13.2121,13.2013,13.2067,49600.0
2005-12-20 15:55:00,24.66,24.68,24.65,24.68,37600.0,13.2067,13.2174,13.2013,13.2174,37600.0
2005-12-21 09:30:00,24.67,24.69,24.58,24.69,44800.0,13.2121,13.2228,13.1639,13.2228,44800.0
2005-12-21 09:35:00,24.7,24.8,24.7,24.76,15200.0,13.2281,13.2817,13.2281,13.2603,15200.0
2005-12-21 09:40:00,24.77,24.8,24.72,24.76,10400.0,13.2656,13.2817,13.2388,13.2603,10400.0
2005-12-21 09:45:00,24.76,24.8,24.76,24.77,17600.0,13.2603,13.2817,13.2603,13.2656,17600.0
2005-12-21 09:50:00,24.75,24.75,24.7,24.72,40000.0,13.2549,13.2549,13.2281,13.2388,40000.0
2005-12-21 09:55:00,24.7,24.71,24.68,24.68,67400.0,13.2281,13.2335,13.2174,13.2174,67400.0
2005-12-21 10:00:00,24.69,24.71,24.68,24.68,16200.0,13.2228,13.2335,13.2174,13.2174,16200.0
2005-12-21 10:05:00,24.69,24.7,24.68,24.68,18800.0,13.2228,13.2281,13.2174,13.2174,18800.0
2005-12-21 10:10:00,24.68,24.83,24.68,24.78,63400.0,13.2174,13.2977,13.2174,13.271,63400.0
2005-12-21 10:15:00,24.77,24.77,24.73,24.73,6400.0,13.2656,13.2656,13.2442,13.2442,6400.0
2005-12-21 10:20:00,24.74,24.74,24.71,24.71,10600.0,13.2495,13.2495,13.2335,13.2335,10600.0
2005-12-21 10:25:00,24.7,24.73,24.7,24.71,18200.0,13.2281,13.2442,13.2281,13.2335,18200.0
2005-12-21 10:30:00,24.71,24.72,24.69,24.69,8600.0,13.2335,13.2388,13.2228,13.2228,8600.0
2005-12-21 10:35:00,24.7,24.72,24.69,24.71,25800.0,13.2281,13.2388,13.2228,13.2335,25800.0
2005-12-21 10:40:00,24.71,24.71,24.68,24.69,13200.0,13.2335,13.2335,13.2174,13.2228,13200.0
2005-12-21 10:45:00,24.68,24.7,24.68,24.7,19600.0,13.2174,13.2281,13.2174,13.2281,19600.0
2005-12-21 10:50:00,24.69,24.7,24.64,24.65,63400.0,13.2228,13.2281,13.196,13.2013,63400.0
2005-12-21 10:55:00,24.65,24.68,24.65,24.66,26600.0,13.2013,13.2174,13.2013,13.2067,26600.0
2005-12-21 11:00:00,24.67,24.68,24.65,24.65,21800.0,13.2121,13.2174,13.2013,13.2013,21800.0
2005-12-21 11:05:00,24.66,24.74,24.66,24.74,24400.0,13.2067,13.2495,13.2067,13.2495,24400.0
2005-12-21 11:10:00,24.74,24.78,24.74,24.77,18000.0,13.2495,13.271,13.2495,13.2656,18000.0
2005-12-21 11:15:00,24.78,24.8,24.78,24.8,13800.0,13.271,13.2817,13.271,13.2817,13800.0
2005-12-21 11:20:00,24.8,24.8,24.76,24.77,5600.0,13.2817,13.2817,13.2603,13.2656,5600.0
2005-12-21 11:25:00,24.77,24.78,24.76,24.78,9600.0,13.2656,13.271,13.2603,13.271,9600.0
2005-12-21 11:30:00,24.78,24.78,24.75,24.75,9800.0,13.271,13.271,13.2549,13.2549,9800.0
2005-12-21 11:35:00,24.75,24.76,24.72,24.72,12200.0,13.2549,13.2603,13.2388,13.2388,12200.0
2005-12-21 11:40:00,24.72,24.73,24.71,24.73,2000.0,13.2388,13.2442,13.2335,13.2442,2000.0
2005-12-21 11:45:00,24.73,24.8,24.72,24.8,48600.0,13.2442,13.2817,13.2388,13.2817,48600.0
2005-12-21 11:50:00,24.8,24.8,24.78,24.79,6400.0,13.2817,13.2817,13.271,13.2763,6400.0
2005-12-21 11:55:00,24.79,24.79,24.78,24.79,5800.0,13.2763,13.2763,13.271,13.2763,5800.0
2005-12-21 12:00:00,24.78,24.79,24.76,24.78,11800.0,13.271,13.2763,13.2603,13.271,11800.0
2005-12-21 12:05:00,24.77,24.77,24.74,24.75,5600.0,13.2656,13.2656,13.2495,13.2549,5600.0
2005-12-21 12:10:00,24.75,24.76,24.75,24.75,4600.0,13.2549,13.2603,13.2549,13.2549,4600.0
2005-12-21 12:15:00,24.75,24.76,24.74,24.75,4600.0,13.2549,13.2603,13.2495,13.2549,4600.0
2005-12-21 12:20:00,24.74,24.75,24.73,24.75,19000.0,13.2495,13.2549,13.2442,13.2549,19000.0
2005-12-21 12:25:00,24.75,24.75,24.73,24.73,13600.0,13.2549,13.2549,13.2442,13.2442,13600.0
2005-12-21 12:30:00,24.74,24.77,24.74,24.77,9200.0,13.2495,13.2656,13.2495,13.2656,9200.0
2005-12-21 12:35:00,24.77,24.8,24.75,24.8,11400.0,13.2656,13.2817,13.2549,13.2817,11400.0
2005-12-21 12:40:00,24.8,24.84,24.8,24.84,18000.0,13.2817,13.3031,13.2817,13.3031,18000.0
2005-12-21 12:45:00,24.84,24.84,24.8,24.8,6000.0,13.3031,13.3031,13.2817,13.2817,6000.0
2005-12-21 12:50:00,24.81,24.81,24.79,24.79,3200.0,13.287,13.287,13.2763,13.2763,3200.0
2005-12-21 12:55:00,24.77,24.8,24.75,24.75,7800.0,13.2656,13.2817,13.2549,13.2549,7800.0
2005-12-21 13:00:00,24.77,24.77,24.75,24.75,3800.0,13.2656,13.2656,13.2549,13.2549,3800.0
2005-12-21 13:05:00,24.75,24.75,24.74,24.74,3200.0,13.2549,13.2549,13.2495,13.2495,3200.0
2005-12-21 13:10:00,24.74,24.74,24.7,24.7,11800.0,13.2495,13.2495,13.2281,13.2281,11800.0
2005-12-21 13:15:00,24.7,24.71,24.69,24.69,6600.0,13.2281,13.2335,13.2228,13.2228,6600.0
2005-12-21 13:20:00,24.69,24.7,24.68,24.7,10000.0,13.2228,13.2281,13.2174,13.2281,10000.0
2005-12-21 13:25:00,24.7,24.7,24.67,24.68,15200.0,13.2281,13.2281,13.2121,13.2174,15200.0
2005-12-21 13:30:00,24.68,24.69,24.65,24.65,21600.0,13.2174,13.2228,13.2013,13.2013,21600.0
2005-12-21 13:35:00,24.66,24.68,24.66,24.67,14200.0,13.2067,13.2174,13.2067,13.2121,14200.0
2005-12-21 13:40:00,24.68,24.68,24.66,24.66,5200.0,13.2174,13.2174,13.2067,13.2067,5200.0
2005-12-21 13:45:00,24.65,24.68,24.65,24.67,18800.0,13.2013,13.2174,13.2013,13.2121,18800.0
2005-12-21 13:50:00,24.69,24.69,24.65,24.65,8200.0,13.2228,13.2228,13.2013,13.2013,8200.0
2005-12-21 13:55:00,24.65,24.68,24.65,24.68,20600.0,13.2013,13.2174,13.2013,13.2174,20600.0
2005-12-21 14:00:00,24.68,24.69,24.67,24.68,23200.0,13.2174,13.2228,13.2121,13.2174,23200.0
2005-12-21 14:05:00,24.67,24.68,24.65,24.65,7800.0,13.2121,13.2174,13.2013,13.2013,7800.0
2005-12-21 14:10:00,24.66,24.66,24.64,24.65,13000.0,13.2067,13.2067,13.196,13.2013,13000.0
2005-12-21 14:15:00,24.65,24.68,24.65,24.68,11600.0,13.2013,13.2174,13.2013,13.2174,11600.0
2005-12-21 14:20:00,24.69,24.69,24.66,24.66,11400.0,13.2228,13.2228,13.2067,13.2067,11400.0
2005-12-21 14:25:00,24.67,24.69,24.66,24.68,13000.0,13.2121,13.2228,13.2067,13.2174,13000.0
2005-12-21 14:30:00,24.68,24.68,24.68,24.68,7000.0,13.2174,13.2174,13.2174,13.2174,7000.0
2005-12-21 14:35:00,24.68,24.68,24.67,24.67,11600.0,13.2174,13.2174,13.2121,13.2121,11600.0
2005-12-21 14:40:00,24.72,24.73,24.67,24.67,23200.0,13.2388,13.2442,13.2121,13.2121,23200.0
2005-12-21 14:45:00,24.66,24.68,24.65,24.67,22400.0,13.2067,13.2174,13.2013,13.2121,22400.0
2005-12-21 14:50:00,24.67,24.67,24.65,24.65,17800.0,13.2121,13.2121,13.2013,13.2013,17800.0
2005-12-21 14:55:00,24.65,24.65,24.61,24.65,25600.0,13.2013,13.2013,13.1799,13.2013,25600.0
2005-12-21 15:00:00,24.66,24.66,24.61,24.61,23000.0,13.2067,13.2067,13.1799,13.1799,23000.0
2005-12-21 15:05:00,24.61,24.61,24.61,24.61,16000.0,13.1799,13.1799,13.1799,13.1799,16000.0
2005-12-21 15:10:00,24.61,24.64,24.6,24.64,19600.0,13.1799,13.196,13.1746,13.196,19600.0
2005-12-21 15:15:00,24.64,24.66,24.64,24.64,16200.0,13.196,13.2067,13.196,13.196,16200.0
2005-12-21 15:20:00,24.64,24.65,24.63,24.63,13600.0,13.196,13.2013,13.1906,13.1906,13600.0
2005-12-21 15:25:00,24.64,24.64,24.6,24.61,15200.0,13.196,13.196,13.1746,13.1799,15200.0
2005-12-21 15:30:00,24.61,24.65,24.61,24.64,33800.0,13.1799,13.2013,13.1799,13.196,33800.0
2005-12-21 15:35:00,24.64,24.66,24.63,24.65,16000.0,13.196,13.2067,13.1906,13.2013,16000.0
2005-12-21 15:40:00,24.64,24.65,24.63,24.65,26000.0,13.196,13.2013,13.1906,13.2013,26000.0
2005-12-21 15:45:00,24.65,24.68,24.65,24.67,32600.0,13.2013,13.2174,13.2013,13.2121,32600.0
2005-12-21 15:50:00,24.68,24.7,24.66,24.7,21800.0,13.2174,13.2281,13.2067,13.2281,21800.0
2005-12-21 15:55:00,24.7,24.7,24.68,24.69,27200.0,13.2281,13.2281,13.2174,13.2228,27200.0
2005-12-22 09:30:00,24.88,25.0,24.83,24.99,370600.0,13.3245,13.3888,13.2977,13.3834,370600.0
2005-12-22 09:35:00,24.99,25.0,24.89,24.89,131800.0,13.3834,13.3888,13.3299,13.3299,131800.0
2005-12-22 09:40:00,24.89,24.97,24.89,24.94,100000.0,13.3299,13.3727,13.3299,13.3567,100000.0
2005-12-22 09:45:00,24.93,24.97,24.89,24.96,131800.0,13.3513,13.3727,13.3299,13.3674,131800.0
2005-12-22 09:50:00,24.96,25.05,24.93,25.0,237800.0,13.3674,13.4156,13.3513,13.3888,237800.0
2005-12-22 09:55:00,25.03,25.04,24.95,24.96,124800.0,13.4049,13.4102,13.362,13.3674,124800.0
2005-12-22 10:00:00,24.95,24.98,24.85,24.86,51000.0,13.362,13.3781,13.3085,13.3138,51000.0
2005-12-22 10:05:00,24.86,24.93,24.85,24.93,83200.0,13.3138,13.3513,13.3085,13.3513,83200.0
2005-12-22 10:10:00,24.93,24.95,24.89,24.93,84000.0,13.3513,13.362,13.3299,13.3513,84000.0
2005-12-22 10:15:00,24.93,25.02,24.93,24.97,105800.0,13.3513,13.3995,13.3513,13.3727,105800.0
2005-12-22 10:20:00,24.99,24.99,24.87,24.89,44400.0,13.3834,13.3834,13.3192,13.3299,44400.0
2005-12-22 10:25:00,24.89,24.95,24.85,24.93,35600.0,13.3299,13.362,13.3085,13.3513,35600.0
2005-12-22 10:30:00,24.96,25.0,24.95,25.0,35400.0,13.3674,13.3888,13.362,13.3888,35400.0
2005-12-22 10:35:00,25.0,25.0,24.97,24.99,90200.0,13.3888,13.3888,13.3727,13.3834,90200.0
2005-12-22 10:40:00,24.99,25.01,24.98,25.0,34800.0,13.3834,13.3941,13.3781,13.3888,34800.0
2005-12-22 10:45:00,25.0,25.04,24.98,25.02,89000.0,13.3888,13.4102,13.3781,13.3995,89000.0
2005-12-22 10:50:00,25.02,25.04,24.97,25.04,28200.0,13.3995,13.4102,13.3727,13.4102,28200.0
2005-12-22 10:55:00,25.04,25.04,24.96,24.98,99400.0,13.4102,13.4102,13.3674,13.3781,99400.0
2005-12-22 11:00:00,25.0,25.01,24.95,24.95,36000.0,13.3888,13.3941,13.362,13.362,36000.0
2005-12-22 11:05:00,24.95,24.95,24.88,24.9,48200.0,13.362,13.362,13.3245,13.3352,48200.0
2005-12-22 11:10:00,24.92,24.92,24.85,24.88,42400.0,13.3459,13.3459,13.3085,13.3245,42400.0
2005-12-22 11:15:00,24.87,24.87,24.81,24.83,26000.0,13.3192,13.3192,13.287,13.2977,26000.0
2005-12-22 11:20:00,24.83,24.93,24.83,24.93,20400.0,13.2977,13.3513,13.2977,13.3513,20400.0
2005-12-22 11:25:00,24.94,24.99,24.94,24.98,34400.0,13.3567,13.3834,13.3567,13.3781,34400.0
2005-12-22 11:30:00,24.99,25.0,24.98,25.0,31600.0,13.3834,13.3888,13.3781,13.3888,31600.0
2005-12-22 11:35:00,25.0,25.0,24.96,24.96,32200.0,13.3888,13.3888,13.3674,13.3674,32200.0
2005-12-22 11:40:00,24.93,24.96,24.92,24.95,46800.0,13.3513,13.3674,13.3459,13.362,46800.0
2005-12-22 11:45:00,24.93,24.99,24.93,24.97,35400.0,13.3513,13.3834,13.3513,13.3727,35400.0
2005-12-22 11:50:00,24.98,25.0,24.96,24.96,213600.0,13.3781,13.3888,13.3674,13.3674,213600.0
2005-12-22 11:55:00,24.96,24.98,24.95,24.95,16400.0,13.3674,13.3781,13.362,13.362,16400.0
2005-12-22 12:00:00,24.95,24.96,24.93,24.93,7400.0,13.362,13.3674,13.3513,13.3513,7400.0
2005-12-22 12:05:00,24.92,24.96,24.92,24.95,10800.0,13.3459,13.3674,13.3459,13.362,10800.0
2005-12-22 12:10:00,24.95,25.0,24.95,24.96,20000.0,13.362,13.3888,13.362,13.3674,20000.0
2005-12-22 12:15:00,24.96,24.97,24.95,24.95,289800.0,13.3674,13.3727,13.362,13.362,289800.0
2005-12-22 12:20:00,24.96,24.99,24.96,24.98,25000.0,13.3674,13.3834,13.3674,13.3781,25000.0
2005-12-22 12:25:00,24.99,24.99,24.98,24.99,15800.0,13.3834,13.3834,13.3781,13.3834,15800.0
2005-12-22 12:30:00,24.99,24.99,24.96,24.97,19800.0,13.3834,13.3834,13.3674,13.3727,19800.0
2005-12-22 12:35:00,24.96,25.04,24.96,25.03,51000.0,13.3674,13.4102,13.3674,13.4049,51000.0
2005-12-22 12:40:00,25.03,25.03,25.0,25.0,104400.0,13.4049,13.4049,13.3888,13.3888,104400.0
2005-12-22 12:45:00,25.0,25.03,24.99,25.0,21800.0,13.3888,13.4049,13.3834,13.3888,21800.0
2005-12-22 12:50:00,25.0,25.0,24.99,25.0,21600.0,13.3888,13.3888,13.3834,13.3888,21600.0
2005-12-22 12:55:00,25.0,25.03,25.0,25.03,13400.0,13.3888,13.4049,13.3888,13.4049,13400.0
2005-12-22 13:00:00,25.03,25.04,25.0,25.0,12600.0,13.4049,13.4102,13.3888,13.3888,12600.0
2005-12-22 13:05:00,25.0,25.0,24.97,25.0,19400.0,13.3888,13.3888,13.3727,13.3888,19400.0
2005-12-22 13:10:00,25.0,25.0,24.98,25.0,11600.0,13.3888,13.3888,13.3781,13.3888,11600.0
2005-12-22 13:15:00,24.99,25.0,24.98,25.0,16600.0,13.3834,13.3888,13.3781,13.3888,16600.0
2005-12-22 13:20:00,25.0,25.0,24.98,25.0,22400.0,13.3888,13.3888,13.3781,13.3888,22400.0
2005-12-22 13:25:00,25.0,25.02,25.0,25.02,10200.0,13.3888,13.3995,13.3888,13.3995,10200.0
2005-12-22 13:30:00,25.02,25.05,25.02,25.05,24200.0,13.3995,13.4156,13.3995,13.4156,24200.0
2005-12-22 13:35:00,25.05,25.07,25.04,25.07,31000.0,13.4156,13.4263,13.4102,13.4263,31000.0
2005-12-22 13:40:00,25.07,25.09,25.02,25.03,55000.0,13.4263,13.437,13.3995,13.4049,55000.0
2005-12-22 13:45:00,25.03,25.03,24.99,25.02,31800.0,13.4049,13.4049,13.3834,13.3995,31800.0
2005-12-22 13:50:00,25.03,25.03,25.0,25.03,71800.0,13.4049,13.4049,13.3888,13.4049,71800.0
2005-12-22 13:55:00,25.03,25.05,25.03,25.04,22400.0,13.4049,13.4156,13.4049,13.4102,22400.0
2005-12-22 14:00:00,25.04,25.04,25.02,25.03,16200.0,13.4102,13.4102,13.3995,13.4049,16200.0
2005-12-22 14:05:00,25.03,25.04,25.03,25.04,148600.0,13.4049,13.4102,13.4049,13.4102,148600.0
2005-12-22 14:10:00,25.03,25.04,25.0,25.01,289800.0,13.4049,13.4102,13.3888,13.3941,289800.0
2005-12-22 14:15:00,25.02,25.02,24.97,24.99,26000.0,13.3995,13.3995,13.3727,13.3834,26000.0
2005-12-22 14:20:00,24.99,24.99,24.97,24.99,33000.0,13.3834,13.3834,13.3727,13.3834,33000.0
2005-12-22 14:25:00,24.99,25.01,24.98,25.01,113400.0,13.3834,13.3941,13.3781,13.3941,113400.0
2005-12-22 14:30:00,25.0,25.02,25.0,25.01,17400.0,13.3888,13.3995,13.3888,13.3941,17400.0
2005-12-22 14:35:00,25.0,25.01,24.98,24.99,16200.0,13.3888,13.3941,13.3781,13.3834,16200.0
2005-12-22 14:40:00,24.99,25.0,24.99,25.0,21200.0,13.3834,13.3888,13.3834,13.3888,21200.0
2005-12-22 14:45:00,25.0,25.0,24.98,24.99,30200.0,13.3888,13.3888,13.3781,13.3834,30200.0
2005-12-22 14:50:00,24.99,25.0,24.98,25.0,18800.0,13.3834,13.3888,13.3781,13.3888,18800.0
2005-12-22 14:55:00,25.0,25.0,24.99,25.0,155200.0,13.3888,13.3888,13.3834,13.3888,155200.0
2005-12-22 15:00:00,25.0,25.0,24.96,24.97,31200.0,13.3888,13.3888,13.3674,13.3727,31200.0
2005-12-22 15:05:00,24.97,24.97,24.93,24.97,39800.0,13.3727,13.3727,13.3513,13.3727,39800.0
2005-12-22 15:10:00,24.97,24.99,24.96,24.99,62200.0,13.3727,13.3834,13.3674,13.3834,62200.0
2005-12-22 15:15:00,24.99,25.02,24.99,25.0,56000.0,13.3834,13.3995,13.3834,13.3888,56000.0
2005-12-22 15:20:00,25.0,25.01,25.0,25.0,117600.0,13.3888,13.3941,13.3888,13.3888,117600.0
2005-12-22 15:25:00,25.0,25.02,25.0,25.0,234800.0,13.3888,13.3995,13.3888,13.3888,234800.0
2005-12-22 15:30:00,25.0,25.02,25.0,25.0,36800.0,13.3888,13.3995,13.3888,13.3888,36800.0
2005-12-22 15:35:00,25.0,25.05,25.0,25.02,80200.0,13.3888,13.4156,13.3888,13.3995,80200.0
2005-12-22 15:40:00,25.02,25.02,24.99,25.0,269600.0,13.3995,13.3995,13.3834,13.3888,269600.0
2005-12-22 15:45:00,25.0,25.03,25.0,25.02,63400.0,13.3888,13.4049,13.3888,13.3995,63400.0
2005-12-22 15:50:00,25.02,25.09,25.02,25.03,148000.0,13.3995,13.437,13.3995,13.4049,148000.0
2005-12-22 15:55:00,25.03,25.07,25.03,25.05,92600.0,13.4049,13.4263,13.4049,13.4156,92600.0
2005-12-23 09:30:00,25.0,25.0,24.94,24.94,47000.0,13.3888,13.3888,13.3567,13.3567,47000.0
2005-12-23 09:35:00,24.93,25.0,24.82,24.85,43400.0,13.3513,13.3888,13.2924,13.3085,43400.0
2005-12-23 09:40:00,24.84,24.91,24.81,24.85,53200.0,13.3031,13.3406,13.287,13.3085,53200.0
2005-12-23 09:45:00,24.85,24.93,24.78,24.91,50800.0,13.3085,13.3513,13.271,13.3406,50800.0
2005-12-23 09:50:00,24.91,24.91,24.85,24.86,25600.0,13.3406,13.3406,13.3085,13.3138,25600.0
2005-12-23 09:55:00,24.88,24.95,24.85,24.93,35200.0,13.3245,13.362,13.3085,13.3513,35200.0
2005-12-23 10:00:00,24.94,24.94,24.8,24.82,33400.0,13.3567,13.3567,13.2817,13.2924,33400.0
2005-12-23 10:05:00,24.83,24.89,24.83,24.85,23400.0,13.2977,13.3299,13.2977,13.3085,23400.0
2005-12-23 10:10:00,24.85,24.91,24.84,24.89,22200.0,13.3085,13.3406,13.3031,13.3299,22200.0
2005-12-23 10:15:00,24.89,24.93,24.89,24.9,53800.0,13.3299,13.3513,13.3299,13.3352,53800.0
2005-12-23 10:20:00,24.91,24.92,24.85,24.92,30600.0,13.3406,13.3459,13.3085,13.3459,30600.0
2005-12-23 10:25:00,24.92,24.93,24.9,24.9,135600.0,13.3459,13.3513,13.3352,13.3352,135600.0
2005-12-23 10:30:00,24.9,24.9,24.85,24.86,34200.0,13.3352,13.3352,13.3085,13.3138,34200.0
2005-12-23 10:35:00,24.86,24.87,24.83,24.85,24600.0,13.3138,13.3192,13.2977,13.3085,24600.0
2005-12-23 10:40:00,24.87,24.87,24.84,24.86,33200.0,13.3192,13.3192,13.3031,13.3138,33200.0
2005-12-23 10:45:00,24.85,24.87,24.85,24.87,27800.0,13.3085,13.3192,13.3085,13.3192,27800.0
2005-12-23 10:50:00,24.87,24.87,24.84,24.85,23000.0,13.3192,13.3192,13.3031,13.3085,23000.0
2005-12-23 10:55:00,24.85,24.89,24.85,24.86,48600.0,13.3085,13.3299,13.3085,13.3138,48600.0
2005-12-23 11:00:00,24.86,24.87,24.84,24.86,33800.0,13.3138,13.3192,13.3031,13.3138,33800.0
2005-12-23 11:05:00,24.86,24.86,24.83,24.84,62800.0,13.3138,13.3138,13.2977,13.3031,62800.0
2005-12-23 11:10:00,24.84,24.84,24.83,24.83,37600.0,13.3031,13.3031,13.2977,13.2977,37600.0
2005-12-23 11:15:00,24.83,24.84,24.81,24.81,35600.0,13.2977,13.3031,13.287,13.287,35600.0
2005-12-23 11:20:00,24.81,24.83,24.79,24.83,64000.0,13.287,13.2977,13.2763,13.2977,64000.0
2005-12-23 11:25:00,24.82,24.82,24.78,24.78,36000.0,13.2924,13.2924,13.271,13.271,36000.0
2005-12-23 11:30:00,24.78,24.8,24.77,24.8,66600.0,13.271,13.2817,13.2656,13.2817,66600.0
2005-12-23 11:35:00,24.8,24.81,24.78,24.8,53200.0,13.2817,13.287,13.271,13.2817,53200.0
2005-12-23 11:40:00,24.8,24.84,24.8,24.83,47200.0,13.2817,13.3031,13.2817,13.2977,47200.0
2005-12-23 11:45:00,24.83,24.84,24.81,24.81,25600.0,13.2977,13.3031,13.287,13.287,25600.0
2005-12-23 11:50:00,24.83,24.86,24.83,24.86,31000.0,13.2977,13.3138,13.2977,13.3138,31000.0
2005-12-23 11:55:00,24.86,24.87,24.86,24.87,34600.0,13.3138,13.3192,13.3138,13.3192,34600.0
2005-12-23 12:00:00,24.87,24.88,24.87,24.88,62200.0,13.3192,13.3245,13.3192,13.3245,62200.0
2005-12-23 12:05:00,24.88,24.9,24.88,24.89,26400.0,13.3245,13.3352,13.3245,13.3299,26400.0
2005-12-23 12:10:00,24.89,24.9,24.88,24.88,19800.0,13.3299,13.3352,13.3245,13.3245,19800.0
2005-12-23 12:15:00,24.88,24.9,24.88,24.89,14200.0,13.3245,13.3352,13.3245,13.3299,14200.0
2005-12-23 12:20:00,24.89,24.9,24.89,24.9,52200.0,13.3299,13.3352,13.3299,13.3352,52200.0
2005-12-23 12:25:00,24.9,24.9,24.87,24.87,38200.0,13.3352,13.3352,13.3192,13.3192,38200.0
2005-12-23 12:30:00,24.87,24.89,24.87,24.89,47600.0,13.3192,13.3299,13.3192,13.3299,47600.0
2005-12-23 12:35:00,24.9,24.91,24.89,24.9,37400.0,13.3352,13.3406,13.3299,13.3352,37400.0
2005-12-23 12:40:00,24.9,24.94,24.9,24.9,85000.0,13.3352,13.3567,13.3352,13.3352,85000.0
2005-12-23 12:45:00,24.91,24.91,24.89,24.89,15800.0,13.3406,13.3406,13.3299,13.3299,15800.0
2005-12-23 12:50:00,24.9,24.9,24.88,24.88,12600.0,13.3352,13.3352,13.3245,13.3245,12600.0
2005-12-23 12:55:00,24.88,24.9,24.88,24.89,24200.0,13.3245,13.3352,13.3245,13.3299,24200.0
2005-12-23 13:00:00,24.9,24.91,24.9,24.9,26200.0,13.3352,13.3406,13.3352,13.3352,26200.0
2005-12-23 13:05:00,24.91,24.91,24.88,24.88,33800.0,13.3406,13.3406,13.3245,13.3245,33800.0
2005-12-23 13:10:00,24.87,24.87,24.86,24.86,5600.0,13.3192,13.3192,13.3138,13.3138,5600.0
2005-12-23 13:15:00,24.87,24.88,24.86,24.88,45000.0,13.3192,13.3245,13.3138,13.3245,45000.0
2005-12-23 13:20:00,24.88,24.9,24.88,24.9,39600.0,13.3245,13.3352,13.3245,13.3352,39600.0
2005-12-23 13:25:00,24.9,24.9,24.88,24.9,32000.0,13.3352,13.3352,13.3245,13.3352,32000.0
2005-12-23 13:30:00,24.91,24.91,24.89,24.89,28600.0,13.3406,13.3406,13.3299,13.3299,28600.0
2005-12-23 13:35:00,24.89,24.91,24.89,24.9,56800.0,13.3299,13.3406,13.3299,13.3352,56800.0
2005-12-23 13:40:00,24.9,24.9,24.87,24.87,40600.0,13.3352,13.3352,13.3192,13.3192,40600.0
2005-12-23 13:45:00,24.87,24.88,24.86,24.88,28400.0,13.3192,13.3245,13.3138,13.3245,28400.0
2005-12-23 13:50:00,24.87,24.88,24.86,24.86,37200.0,13.3192,13.3245,13.3138,13.3138,37200.0
2005-12-23 13:55:00,24.86,24.86,24.85,24.85,24800.0,13.3138,13.3138,13.3085,13.3085,24800.0
2005-12-23 14:00:00,24.85,24.88,24.85,24.88,36800.0,13.3085,13.3245,13.3085,13.3245,36800.0
2005-12-23 14:05:00,24.88,24.89,24.85,24.86,45400.0,13.3245,13.3299,13.3085,13.3138,45400.0
2005-12-23 14:10:00,24.86,24.87,24.86,24.86,38800.0,13.3138,13.3192,13.3138,13.3138,38800.0
2005-12-23 14:15:00,24.85,24.87,24.85,24.86,17800.0,13.3085,13.3192,13.3085,13.3138,17800.0
2005-12-23 14:20:00,24.86,24.87,24.85,24.85,25600.0,13.3138,13.3192,13.3085,13.3085,25600.0
2005-12-23 14:25:00,24.85,24.86,24.84,24.86,25400.0,13.3085,13.3138,13.3031,13.3138,25400.0
2005-12-23 14:30:00,24.86,24.86,24.85,24.86,25200.0,13.3138,13.3138,13.3085,13.3138,25200.0
2005-12-23 14:35:00,24.86,24.86,24.86,24.86,17800.0,13.3138,13.3138,13.3138,13.3138,17800.0
2005-12-23 14:40:00,24.86,24.86,24.86,24.86,19800.0,13.3138,13.3138,13.3138,13.3138,19800.0
2005-12-23 14:45:00,24.86,24.86,24.86,24.86,15200.0,13.3138,13.3138,13.3138,13.3138,15200.0
2005-12-23 14:50:00,24.86,24.86,24.86,24.86,41000.0,13.3138,13.3138,13.3138,13.3138,41000.0
2005-12-23 14:55:00,24.86,24.86,24.86,24.86,25000.0,13.3138,13.3138,13.3138,13.3138,25000.0
2005-12-23 15:00:00,24.86,24.86,24.86,24.86,28000.0,13.3138,13.3138,13.3138,13.3138,28000.0
2005-12-23 15:05:00,24.85,24.86,24.85,24.86,31600.0,13.3085,13.3138,13.3085,13.3138,31600.0
2005-12-23 15:10:00,24.86,24.87,24.86,24.86,43000.0,13.3138,13.3192,13.3138,13.3138,43000.0
2005-12-23 15:15:00,24.86,24.86,24.85,24.85,38800.0,13.3138,13.3138,13.3085,13.3085,38800.0
2005-12-23 15:20:00,24.85,24.87,24.85,24.86,27600.0,13.3085,13.3192,13.3085,13.3138,27600.0
2005-12-23 15:25:00,24.86,24.88,24.86,24.86,32800.0,13.3138,13.3245,13.3138,13.3138,32800.0
2005-12-23 15:30:00,24.86,24.86,24.86,24.86,31600.0,13.3138,13.3138,13.3138,13.3138,31600.0
2005-12-23 15:35:00,24.86,24.86,24.86,24.86,32200.0,13.3138,13.3138,13.3138,13.3138,32200.0
2005-12-23 15:40:00,24.86,24.86,24.86,24.86,32800.0,13.3138,13.3138,13.3138,13.3138,32800.0
2005-12-23 15:45:00,24.86,24.88,24.86,24.88,99800.0,13.3138,13.3245,13.3138,13.3245,99800.0
2005-12-23 15:50:00,24.88,24.88,24.85,24.85,29400.0,13.3245,13.3245,13.3085,13.3085,29400.0
2005-12-23 15:55:00,24.85,24.86,24.85,24.86,49000.0,13.3085,13.3138,13.3085,13.3138,49000.0
2005-12-27 09:30:00,24.84,24.96,24.83,24.93,47800.0,13.3031,13.3674,13.2977,13.3513,47800.0
2005-12-27 09:35:00,24.95,25.0,24.95,24.98,39800.0,13.362,13.3888,13.362,13.3781,39800.0
2005-12-27 09:40:00,24.98,25.01,24.96,25.01,68400.0,13.3781,13.3941,13.3674,13.3941,68400.0
2005-12-27 09:45:00,25.01,25.02,24.97,24.98,153400.0,13.3941,13.3995,13.3727,13.3781,153400.0
2005-12-27 09:50:00,24.97,24.99,24.96,24.97,14600.0,13.3727,13.3834,13.3674,13.3727,14600.0
2005-12-27 09:55:00,24.96,24.96,24.93,24.95,51000.0,13.3674,13.3674,13.3513,13.362,51000.0
2005-12-27 10:00:00,24.95,24.96,24.93,24.93,19600.0,13.362,13.3674,13.3513,13.3513,19600.0
2005-12-27 10:05:00,24.93,24.96,24.92,24.96,14800.0,13.3513,13.3674,13.3459,13.3674,14800.0
2005-12-27 10:10:00,24.96,24.98,24.96,24.97,13800.0,13.3674,13.3781,13.3674,13.3727,13800.0
2005-12-27 10:15:00,24.97,24.98,24.96,24.96,17400.0,13.3727,13.3781,13.3674,13.3674,17400.0
2005-12-27 10:20:00,24.97,24.97,24.96,24.96,16400.0,13.3727,13.3727,13.3674,13.3674,16400.0
2005-12-27 10:25:00,24.97,24.97,24.96,24.96,17800.0,13.3727,13.3727,13.3674,13.3674,17800.0
2005-12-27 10:30:00,24.96,24.98,24.95,24.96,30000.0,13.3674,13.3781,13.362,13.3674,30000.0
2005-12-27 10:35:00,24.96,24.96,24.95,24.96,69800.0,13.3674,13.3674,13.362,13.3674,69800.0
2005-12-27 10:40:00,24.95,24.96,24.95,24.95,44400.0,13.362,13.3674,13.362,13.362,44400.0
2005-12-27 10:45:00,24.95,24.96,24.95,24.96,30800.0,13.362,13.3674,13.362,13.3674,30800.0
2005-12-27 10:50:00,24.95,24.96,24.95,24.96,24800.0,13.362,13.3674,13.362,13.3674,24800.0
2005-12-27 10:55:00,24.96,24.98,24.95,24.96,15800.0,13.3674,13.3781,13.362,13.3674,15800.0
2005-12-27 11:00:00,24.96,24.96,24.94,24.95,31800.0,13.3674,13.3674,13.3567,13.362,31800.0
2005-12-27 11:05:00,24.95,24.97,24.95,24.96,16200.0,13.362,13.3727,13.362,13.3674,16200.0
2005-12-27 11:10:00,24.96,24.96,24.95,24.95,20000.0,13.3674,13.3674,13.362,13.362,20000.0
2005-12-27 11:15:00,24.95,24.97,24.95,24.96,18200.0,13.362,13.3727,13.362,13.3674,18200.0
2005-12-27 11:20:00,24.95,24.96,24.93,24.93,18400.0,13.362,13.3674,13.3513,13.3513,18400.0
2005-12-27 11:25:00,24.93,24.96,24.92,24.95,43200.0,13.3513,13.3674,13.3459,13.362,43200.0
2005-12-27 11:30:00,24.95,24.97,24.94,24.95,32000.0,13.362,13.3727,13.3567,13.362,32000.0
2005-12-27 11:35:00,24.96,24.96,24.95,24.96,8600.0,13.3674,13.3674,13.362,13.3674,8600.0
2005-12-27 11:40:00,24.96,24.98,24.96,24.98,94400.0,13.3674,13.3781,13.3674,13.3781,94400.0
2005-12-27 11:45:00,24.97,24.99,24.97,24.98,212800.0,13.3727,13.3834,13.3727,13.3781,212800.0
2005-12-27 11:50:00,24.99,25.0,24.99,25.0,39800.0,13.3834,13.3888,13.3834,13.3888,39800.0
2005-12-27 11:55:00,25.0,25.0,25.0,25.0,42600.0,13.3888,13.3888,13.3888,13.3888,42600.0
2005-12-27 12:00:00,25.0,25.0,24.98,24.98,83800.0,13.3888,13.3888,13.3781,13.3781,83800.0
2005-12-27 12:05:00,24.98,24.98,24.97,24.98,30400.0,13.3781,13.3781,13.3727,13.3781,30400.0
2005-12-27 12:10:00,24.98,24.98,24.96,24.96,47400.0,13.3781,13.3781,13.3674,13.3674,47400.0
2005-12-27 12:15:00,24.96,24.97,24.95,24.96,101200.0,13.3674,13.3727,13.362,13.3674,101200.0
2005-12-27 12:20:00,24.96,24.96,24.95,24.96,30800.0,13.3674,13.3674,13.362,13.3674,30800.0
2005-12-27 12:25:00,24.96,24.96,24.95,24.95,18600.0,13.3674,13.3674,13.362,13.362,18600.0
2005-12-27 12:30:00,24.96,24.97,24.96,24.97,33600.0,13.3674,13.3727,13.3674,13.3727,33600.0
2005-12-27 12:35:00,24.97,25.02,24.97,25.02,59600.0,13.3727,13.3995,13.3727,13.3995,59600.0
2005-12-27 12:40:00,25.02,25.02,25.0,25.0,76800.0,13.3995,13.3995,13.3888,13.3888,76800.0
2005-12-27 12:45:00,25.0,25.01,24.98,24.99,56800.0,13.3888,13.3941,13.3781,13.3834,56800.0
2005-12-27 12:50:00,25.0,25.0,24.97,24.99,26200.0,13.3888,13.3888,13.3727,13.3834,26200.0
2005-12-27 12:55:00,24.99,25.0,24.98,24.99,43200.0,13.3834,13.3888,13.3781,13.3834,43200.0
2005-12-27 13:00:00,24.99,25.0,24.98,24.99,28400.0,13.3834,13.3888,13.3781,13.3834,28400.0
2005-12-27 13:05:00,25.0,25.01,24.98,25.0,57800.0,13.3888,13.3941,13.3781,13.3888,57800.0
2005-12-27 13:10:00,25.0,25.02,25.0,25.0,22800.0,13.3888,13.3995,13.3888,13.3888,22800.0
2005-12-27 13:15:00,25.0,25.0,24.98,25.0,36600.0,13.3888,13.3888,13.3781,13.3888,36600.0
2005-12-27 13:20:00,24.99,24.99,24.93,24.95,47800.0,13.3834,13.3834,13.3513,13.362,47800.0
2005-12-27 13:25:00,24.94,24.98,24.93,24.97,48600.0,13.3567,13.3781,13.3513,13.3727,48600.0
2005-12-27 13:30:00,24.97,24.98,24.95,24.95,45200.0,13.3727,13.3781,13.362,13.362,45200.0
2005-12-27 13:35:00,24.95,24.96,24.95,24.96,8600.0,13.362,13.3674,13.362,13.3674,8600.0
2005-12-27 13:40:00,24.96,24.96,24.96,24.96,9000.0,13.3674,13.3674,13.3674,13.3674,9000.0
2005-12-27 13:45:00,24.96,24.97,24.96,24.97,12600.0,13.3674,13.3727,13.3674,13.3727,12600.0
2005-12-27 13:50:00,24.97,24.97,24.93,24.93,22600.0,13.3727,13.3727,13.3513,13.3513,22600.0
2005-12-27 13:55:00,24.94,24.94,24.93,24.94,4400.0,13.3567,13.3567,13.3513,13.3567,4400.0
2005-12-27 14:00:00,24.94,24.99,24.94,24.98,100400.0,13.3567,13.3834,13.3567,13.3781,100400.0
2005-12-27 14:05:00,24.99,24.99,24.97,24.97,34200.0,13.3834,13.3834,13.3727,13.3727,34200.0
2005-12-27 14:10:00,24.98,24.99,24.95,24.95,42000.0,13.3781,13.3834,13.362,13.362,42000.0
2005-12-27 14:15:00,24.96,24.98,24.96,24.97,24400.0,13.3674,13.3781,13.3674,13.3727,24400.0
2005-12-27 14:20:00,24.97,24.97,24.96,24.96,9000.0,13.3727,13.3727,13.3674,13.3674,9000.0
2005-12-27 14:25:00,24.96,24.96,24.93,24.95,15000.0,13.3674,13.3674,13.3513,13.362,15000.0
2005-12-27 14:30:00,24.96,24.96,24.94,24.94,11400.0,13.3674,13.3674,13.3567,13.3567,11400.0
2005-12-27 14:35:00,24.94,24.95,24.93,24.93,12600.0,13.3567,13.362,13.3513,13.3513,12600.0
2005-12-27 14:40:00,24.94,24.95,24.93,24.93,21600.0,13.3567,13.362,13.3513,13.3513,21600.0
2005-12-27 14:45:00,24.93,24.94,24.89,24.89,67200.0,13.3513,13.3567,13.3299,13.3299,67200.0
2005-12-27 14:50:00,24.9,24.98,24.88,24.88,228000.0,13.3352,13.3781,13.3245,13.3245,228000.0
2005-12-27 14:55:00,24.89,24.89,24.86,24.86,93400.0,13.3299,13.3299,13.3138,13.3138,93400.0
2005-12-27 15:00:00,24.86,24.88,24.82,24.88,130400.0,13.3138,13.3245,13.2924,13.3245,130400.0
2005-12-27 15:05:00,24.88,24.89,24.87,24.89,16200.0,13.3245,13.3299,13.3192,13.3299,16200.0
2005-12-27 15:10:00,24.89,24.9,24.86,24.89,40000.0,13.3299,13.3352,13.3138,13.3299,40000.0
2005-12-27 15:15:00,24.89,24.9,24.88,24.89,18000.0,13.3299,13.3352,13.3245,13.3299,18000.0
2005-12-27 15:20:00,24.89,24.9,24.89,24.9,32000.0,13.3299,13.3352,13.3299,13.3352,32000.0
2005-12-27 15:25:00,24.89,24.9,24.88,24.9,24000.0,13.3299,13.3352,13.3245,13.3352,24000.0
2005-12-27 15:30:00,24.9,24.91,24.89,24.89,37000.0,13.3352,13.3406,13.3299,13.3299,37000.0
2005-12-27 15:35:00,24.89,24.91,24.87,24.89,46600.0,13.3299,13.3406,13.3192,13.3299,46600.0
2005-12-27 15:40:00,24.89,24.89,24.86,24.89,57800.0,13.3299,13.3299,13.3138,13.3299,57800.0
2005-12-27 15:45:00,24.89,24.89,24.88,24.88,73200.0,13.3299,13.3299,13.3245,13.3245,73200.0
2005-12-27 15:50:00,24.89,24.89,24.86,24.87,55200.0,13.3299,13.3299,13.3138,13.3192,55200.0
2005-12-27 15:55:00,24.9,24.91,24.89,24.9,142800.0,13.3352,13.3406,13.3299,13.3352,142800.0
2005-12-28 09:30:00,24.98,25.0,24.98,25.0,87600.0,13.3781,13.3888,13.3781,13.3888,87600.0
2005-12-28 09:35:00,24.98,24.98,24.95,24.98,27800.0,13.3781,13.3781,13.362,13.3781,27800.0
2005-12-28 09:40:00,24.98,24.98,24.95,24.97,20800.0,13.3781,13.3781,13.362,13.3727,20800.0
2005-12-28 09:45:00,24.96,24.98,24.96,24.98,11200.0,13.3674,13.3781,13.3674,13.3781,11200.0
2005-12-28 09:50:00,24.98,24.99,24.96,24.97,15200.0,13.3781,13.3834,13.3674,13.3727,15200.0
2005-12-28 09:55:00,24.97,24.99,24.96,24.98,33600.0,13.3727,13.3834,13.3674,13.3781,33600.0
2005-12-28 10:00:00,24.97,24.98,24.95,24.95,15800.0,13.3727,13.3781,13.362,13.362,15800.0
2005-12-28 10:05:00,24.98,24.98,24.96,24.97,22000.0,13.3781,13.3781,13.3674,13.3727,22000.0
2005-12-28 10:10:00,24.97,24.98,24.96,24.96,21400.0,13.3727,13.3781,13.3674,13.3674,21400.0
2005-12-28 10:15:00,24.97,24.99,24.97,24.98,33400.0,13.3727,13.3834,13.3727,13.3781,33400.0
2005-12-28 10:20:00,24.98,24.98,24.97,24.98,13200.0,13.3781,13.3781,13.3727,13.3781,13200.0
2005-12-28 10:25:00,24.98,24.98,24.96,24.96,16600.0,13.3781,13.3781,13.3674,13.3674,16600.0
2005-12-28 10:30:00,24.97,24.98,24.97,24.98,18800.0,13.3727,13.3781,13.3727,13.3781,18800.0
2005-12-28 10:35:00,24.97,24.99,24.95,24.96,19000.0,13.3727,13.3834,13.362,13.3674,19000.0
2005-12-28 10:40:00,24.96,24.97,24.95,24.95,23200.0,13.3674,13.3727,13.362,13.362,23200.0
2005-12-28 10:45:00,24.95,24.96,24.95,24.96,31800.0,13.362,13.3674,13.362,13.3674,31800.0
2005-12-28 10:50:00,24.95,24.97,24.95,24.97,50800.0,13.362,13.3727,13.362,13.3727,50800.0
2005-12-28 10:55:00,24.97,24.98,24.96,24.96,50200.0,13.3727,13.3781,13.3674,13.3674,50200.0
2005-12-28 11:00:00,24.96,24.97,24.96,24.96,9000.0,13.3674,13.3727,13.3674,13.3674,9000.0
2005-12-28 11:05:00,24.97,24.97,24.94,24.96,25200.0,13.3727,13.3727,13.3567,13.3674,25200.0
2005-12-28 11:10:00,24.96,24.99,24.95,24.98,72000.0,13.3674,13.3834,13.362,13.3781,72000.0
2005-12-28 11:15:00,24.98,25.0,24.96,24.98,57200.0,13.3781,13.3888,13.3674,13.3781,57200.0
2005-12-28 11:20:00,25.0,25.0,24.99,25.0,104000.0,13.3888,13.3888,13.3834,13.3888,104000.0
2005-12-28 11:25:00,25.0,25.0,25.0,25.0,12600.0,13.3888,13.3888,13.3888,13.3888,12600.0
2005-12-28 11:30:00,25.0,25.0,24.99,25.0,12000.0,13.3888,13.3888,13.3834,13.3888,12000.0
2005-12-28 11:35:00,24.99,25.0,24.98,24.99,17000.0,13.3834,13.3888,13.3781,13.3834,17000.0
2005-12-28 11:40:00,24.99,25.0,24.98,24.99,28800.0,13.3834,13.3888,13.3781,13.3834,28800.0
2005-12-28 11:45:00,24.99,25.0,24.98,25.0,18800.0,13.3834,13.3888,13.3781,13.3888,18800.0
2005-12-28 11:50:00,25.0,25.0,24.99,25.0,38400.0,13.3888,13.3888,13.3834,13.3888,38400.0
2005-12-28 11:55:00,25.0,25.0,25.0,25.0,14000.0,13.3888,13.3888,13.3888,13.3888,14000.0
2005-12-28 12:00:00,25.0,25.0,25.0,25.0,12200.0,13.3888,13.3888,13.3888,13.3888,12200.0
2005-12-28 12:05:00,25.0,25.0,24.99,24.99,5800.0,13.3888,13.3888,13.3834,13.3834,5800.0
2005-12-28 12:10:00,24.99,25.0,24.99,25.0,10600.0,13.3834,13.3888,13.3834,13.3888,10600.0
2005-12-28 12:15:00,25.0,25.0,24.99,25.0,9600.0,13.3888,13.3888,13.3834,13.3888,9600.0
2005-12-28 12:20:00,24.99,25.0,24.99,25.0,6000.0,13.3834,13.3888,13.3834,13.3888,6000.0
2005-12-28 12:25:00,25.0,25.0,25.0,25.0,24600.0,13.3888,13.3888,13.3888,13.3888,24600.0
2005-12-28 12:30:00,25.0,25.0,24.98,24.99,13800.0,13.3888,13.3888,13.3781,13.3834,13800.0
2005-12-28 12:35:00,24.99,25.0,24.98,24.99,9800.0,13.3834,13.3888,13.3781,13.3834,9800.0
2005-12-28 12:40:00,24.99,24.99,24.99,24.99,23200.0,13.3834,13.3834,13.3834,13.3834,23200.0
2005-12-28 12:45:00,24.99,24.99,24.98,24.98,14200.0,13.3834,13.3834,13.3781,13.3781,14200.0
2005-12-28 12:50:00,24.98,24.99,24.98,24.98,5000.0,13.3781,13.3834,13.3781,13.3781,5000.0
2005-12-28 12:55:00,24.98,24.99,24.98,24.99,3600.0,13.3781,13.3834,13.3781,13.3834,3600.0
2005-12-28 13:00:00,24.99,24.99,24.98,24.98,8000.0,13.3834,13.3834,13.3781,13.3781,8000.0
2005-12-28 13:05:00,24.98,24.98,24.97,24.98,6600.0,13.3781,13.3781,13.3727,13.3781,6600.0
2005-12-28 13:10:00,24.98,24.98,24.96,24.96,19800.0,13.3781,13.3781,13.3674,13.3674,19800.0
2005-12-28 13:15:00,24.96,24.97,24.95,24.95,9600.0,13.3674,13.3727,13.362,13.362,9600.0
2005-12-28 13:20:00,24.95,24.96,24.93,24.93,14800.0,13.362,13.3674,13.3513,13.3513,14800.0
2005-12-28 13:25:00,24.93,24.93,24.91,24.92,64600.0,13.3513,13.3513,13.3406,13.3459,64600.0
2005-12-28 13:30:00,24.92,24.93,24.91,24.91,24000.0,13.3459,13.3513,13.3406,13.3406,24000.0
2005-12-28 13:35:00,24.91,24.91,24.89,24.9,28400.0,13.3406,13.3406,13.3299,13.3352,28400.0
2005-12-28 13:40:00,24.9,24.91,24.88,24.89,147800.0,13.3352,13.3406,13.3245,13.3299,147800.0
2005-12-28 13:45:00,24.89,24.91,24.89,24.89,17200.0,13.3299,13.3406,13.3299,13.3299,17200.0
2005-12-28 13:50:00,24.89,24.91,24.89,24.9,10600.0,13.3299,13.3406,13.3299,13.3352,10600.0
2005-12-28 13:55:00,24.89,24.9,24.86,24.86,9800.0,13.3299,13.3352,13.3138,13.3138,9800.0
2005-12-28 14:00:00,24.86,24.89,24.86,24.88,12400.0,13.3138,13.3299,13.3138,13.3245,12400.0
2005-12-28 14:05:00,24.87,24.87,24.84,24.86,13600.0,13.3192,13.3192,13.3031,13.3138,13600.0
2005-12-28 14:10:00,24.85,24.86,24.84,24.84,5800.0,13.3085,13.3138,13.3031,13.3031,5800.0
2005-12-28 14:15:00,24.85,24.85,24.84,24.84,10600.0,13.3085,13.3085,13.3031,13.3031,10600.0
2005-12-28 14:20:00,24.84,24.85,24.82,24.83,15000.0,13.3031,13.3085,13.2924,13.2977,15000.0
2005-12-28 14:25:00,24.83,24.86,24.83,24.86,23000.0,13.2977,13.3138,13.2977,13.3138,23000.0
2005-12-28 14:30:00,24.86,24.9,24.86,24.89,28600.0,13.3138,13.3352,13.3138,13.3299,28600.0
2005-12-28 14:35:00,24.89,24.89,24.88,24.88,10600.0,13.3299,13.3299,13.3245,13.3245,10600.0
2005-12-28 14:40:00,24.88,24.88,24.85,24.85,27200.0,13.3245,13.3245,13.3085,13.3085,27200.0
2005-12-28 14:45:00,24.85,24.87,24.85,24.86,17000.0,13.3085,13.3192,13.3085,13.3138,17000.0
2005-12-28 14:50:00,24.86,24.87,24.86,24.86,10800.0,13.3138,13.3192,13.3138,13.3138,10800.0
2005-12-28 14:55:00,24.86,24.86,24.84,24.84,11800.0,13.3138,13.3138,13.3031,13.3031,11800.0
2005-12-28 15:00:00,24.84,24.85,24.84,24.84,19200.0,13.3031,13.3085,13.3031,13.3031,19200.0
2005-12-28 15:05:00,24.84,24.85,24.84,24.84,23600.0,13.3031,13.3085,13.3031,13.3031,23600.0
2005-12-28 15:10:00,24.84,24.85,24.84,24.84,12200.0,13.3031,13.3085,13.3031,13.3031,12200.0
2005-12-28 15:15:00,24.84,24.84,24.81,24.84,28600.0,13.3031,13.3031,13.287,13.3031,28600.0
2005-12-28 15:20:00,24.84,24.84,24.83,24.84,16800.0,13.3031,13.3031,13.2977,13.3031,16800.0
2005-12-28 15:25:00,24.84,24.86,24.84,24.86,39800.0,13.3031,13.3138,13.3031,13.3138,39800.0
2005-12-28 15:30:00,24.86,24.86,24.86,24.86,32000.0,13.3138,13.3138,13.3138,13.3138,32000.0
2005-12-28 15:35:00,24.86,24.9,24.86,24.89,28800.0,13.3138,13.3352,13.3138,13.3299,28800.0
2005-12-28 15:40:00,24.89,24.91,24.88,24.91,44600.0,13.3299,13.3406,13.3245,13.3406,44600.0
2005-12-28 15:45:00,24.91,24.91,24.9,24.91,34000.0,13.3406,13.3406,13.3352,13.3406,34000.0
2005-12-28 15:50:00,24.91,24.91,24.89,24.9,54600.0,13.3406,13.3406,13.3299,13.3352,54600.0
2005-12-28 15:55:00,24.9,24.93,24.9,24.93,174000.0,13.3352,13.3513,13.3352,13.3513,174000.0
2005-12-29 09:30:00,24.9,24.98,24.9,24.98,31800.0,13.3352,13.3781,13.3352,13.3781,31800.0
2005-12-29 09:35:00,24.98,24.98,24.92,24.92,14000.0,13.3781,13.3781,13.3459,13.3459,14000.0
2005-12-29 09:40:00,24.93,24.98,24.91,24.96,25200.0,13.3513,13.3781,13.3406,13.3674,25200.0
2005-12-29 09:45:00,24.98,24.98,24.95,24.96,32200.0,13.3781,13.3781,13.362,13.3674,32200.0
2005-12-29 09:50:00,24.96,24.96,24.95,24.95,31400.0,13.3674,13.3674,13.362,13.362,31400.0
2005-12-29 09:55:00,24.95,24.97,24.94,24.95,15200.0,13.362,13.3727,13.3567,13.362,15200.0
2005-12-29 10:00:00,24.95,24.96,24.93,24.93,57400.0,13.362,13.3674,13.3513,13.3513,57400.0
2005-12-29 10:05:00,24.93,24.93,24.86,24.88,32600.0,13.3513,13.3513,13.3138,13.3245,32600.0
2005-12-29 10:10:00,24.87,24.89,24.86,24.88,30600.0,13.3192,13.3299,13.3138,13.3245,30600.0
2005-12-29 10:15:00,24.87,24.89,24.86,24.88,19200.0,13.3192,13.3299,13.3138,13.3245,19200.0
2005-12-29 10:20:00,24.88,24.88,24.86,24.86,48000.0,13.3245,13.3245,13.3138,13.3138,48000.0
2005-12-29 10:25:00,24.86,24.87,24.85,24.86,8200.0,13.3138,13.3192,13.3085,13.3138,8200.0
2005-12-29 10:30:00,24.86,24.89,24.84,24.86,34000.0,13.3138,13.3299,13.3031,13.3138,34000.0
2005-12-29 10:35:00,24.86,24.89,24.86,24.89,10800.0,13.3138,13.3299,13.3138,13.3299,10800.0
2005-12-29 10:40:00,24.89,24.9,24.89,24.9,29400.0,13.3299,13.3352,13.3299,13.3352,29400.0
2005-12-29 10:45:00,24.9,24.9,24.9,24.9,18200.0,13.3352,13.3352,13.3352,13.3352,18200.0
2005-12-29 10:50:00,24.9,24.91,24.9,24.9,18800.0,13.3352,13.3406,13.3352,13.3352,18800.0
2005-12-29 10:55:00,24.91,24.91,24.9,24.9,9400.0,13.3406,13.3406,13.3352,13.3352,9400.0
2005-12-29 11:00:00,24.9,24.95,24.9,24.95,21200.0,13.3352,13.362,13.3352,13.362,21200.0
2005-12-29 11:05:00,24.93,24.93,24.92,24.93,16400.0,13.3513,13.3513,13.3459,13.3513,16400.0
2005-12-29 11:10:00,24.93,24.95,24.93,24.95,35600.0,13.3513,13.362,13.3513,13.362,35600.0
2005-12-29 11:15:00,24.95,24.97,24.94,24.97,42800.0,13.362,13.3727,13.3567,13.3727,42800.0
2005-12-29 11:20:00,24.97,24.97,24.93,24.93,18400.0,13.3727,13.3727,13.3513,13.3513,18400.0
2005-12-29 11:25:00,24.93,24.94,24.91,24.91,12200.0,13.3513,13.3567,13.3406,13.3406,12200.0
2005-12-29 11:30:00,24.91,24.91,24.89,24.9,12800.0,13.3406,13.3406,13.3299,13.3352,12800.0
2005-12-29 11:35:00,24.91,24.92,24.9,24.9,12200.0,13.3406,13.3459,13.3352,13.3352,12200.0
2005-12-29 11:40:00,24.9,24.93,24.89,24.93,28400.0,13.3352,13.3513,13.3299,13.3513,28400.0
2005-12-29 11:45:00,24.92,24.92,24.9,24.9,11200.0,13.3459,13.3459,13.3352,13.3352,11200.0
2005-12-29 11:50:00,24.9,24.91,24.89,24.89,20400.0,13.3352,13.3406,13.3299,13.3299,20400.0
2005-12-29 11:55:00,24.89,24.89,24.87,24.88,19200.0,13.3299,13.3299,13.3192,13.3245,19200.0
2005-12-29 12:00:00,24.88,24.89,24.87,24.88,11600.0,13.3245,13.3299,13.3192,13.3245,11600.0
2005-12-29 12:05:00,24.88,24.88,24.86,24.86,8200.0,13.3245,13.3245,13.3138,13.3138,8200.0
2005-12-29 12:10:00,24.86,24.87,24.86,24.86,14400.0,13.3138,13.3192,13.3138,13.3138,14400.0
2005-12-29 12:15:00,24.86,24.86,24.86,24.86,12600.0,13.3138,13.3138,13.3138,13.3138,12600.0
2005-12-29 12:20:00,24.86,24.88,24.86,24.87,11600.0,13.3138,13.3245,13.3138,13.3192,11600.0
2005-12-29 12:25:00,24.87,24.89,24.87,24.88,14600.0,13.3192,13.3299,13.3192,13.3245,14600.0
2005-12-29 12:30:00,24.88,24.88,24.87,24.88,6600.0,13.3245,13.3245,13.3192,13.3245,6600.0
2005-12-29 12:35:00,24.87,24.89,24.87,24.88,14000.0,13.3192,13.3299,13.3192,13.3245,14000.0
2005-12-29 12:40:00,24.88,24.88,24.87,24.87,14400.0,13.3245,13.3245,13.3192,13.3192,14400.0
2005-12-29 12:45:00,24.87,24.89,24.87,24.89,11200.0,13.3192,13.3299,13.3192,13.3299,11200.0
2005-12-29 12:50:00,24.88,24.91,24.88,24.91,7800.0,13.3245,13.3406,13.3245,13.3406,7800.0
2005-12-29 12:55:00,24.91,24.91,24.9,24.9,15200.0,13.3406,13.3406,13.3352,13.3352,15200.0
2005-12-29 13:00:00,24.9,24.9,24.89,24.89,5200.0,13.3352,13.3352,13.3299,13.3299,5200.0
2005-12-29 13:05:00,24.89,24.89,24.88,24.88,6400.0,13.3299,13.3299,13.3245,13.3245,6400.0
2005-12-29 13:10:00,24.88,24.89,24.88,24.88,12000.0,13.3245,13.3299,13.3245,13.3245,12000.0
2005-12-29 13:15:00,24.88,24.89,24.88,24.88,9800.0,13.3245,13.3299,13.3245,13.3245,9800.0
2005-12-29 13:20:00,24.88,24.88,24.88,24.88,12600.0,13.3245,13.3245,13.3245,13.3245,12600.0
2005-12-29 13:25:00,24.88,24.88,24.87,24.88,10800.0,13.3245,13.3245,13.3192,13.3245,10800.0
2005-12-29 13:30:00,24.88,24.88,24.88,24.88,3600.0,13.3245,13.3245,13.3245,13.3245,3600.0
2005-12-29 13:35:00,24.88,24.88,24.86,24.87,42600.0,13.3245,13.3245,13.3138,13.3192,42600.0
2005-12-29 13:40:00,24.87,24.87,24.87,24.87,5600.0,13.3192,13.3192,13.3192,13.3192,5600.0
2005-12-29 13:45:00,24.87,24.89,24.87,24.88,8800.0,13.3192,13.3299,13.3192,13.3245,8800.0
2005-12-29 13:50:00,24.88,24.88,24.87,24.88,28200.0,13.3245,13.3245,13.3192,13.3245,28200.0
2005-12-29 13:55:00,24.88,24.88,24.87,24.87,8200.0,13.3245,13.3245,13.3192,13.3192,8200.0
2005-12-29 14:00:00,24.87,24.88,24.87,24.87,1400.0,13.3192,13.3245,13.3192,13.3192,1400.0
2005-12-29 14:05:00,24.87,24.88,24.87,24.88,11600.0,13.3192,13.3245,13.3192,13.3245,11600.0
2005-12-29 14:10:00,24.88,24.9,24.88,24.89,22600.0,13.3245,13.3352,13.3245,13.3299,22600.0
2005-12-29 14:15:00,24.89,24.89,24.88,24.89,17200.0,13.3299,13.3299,13.3245,13.3299,17200.0
2005-12-29 14:20:00,24.9,24.91,24.89,24.9,15800.0,13.3352,13.3406,13.3299,13.3352,15800.0
2005-12-29 14:25:00,24.89,24.91,24.89,24.91,34800.0,13.3299,13.3406,13.3299,13.3406,34800.0
2005-12-29 14:30:00,24.91,24.93,24.9,24.93,47600.0,13.3406,13.3513,13.3352,13.3513,47600.0
2005-12-29 14:35:00,24.93,24.94,24.91,24.91,43400.0,13.3513,13.3567,13.3406,13.3406,43400.0
2005-12-29 14:40:00,24.91,24.93,24.9,24.93,27800.0,13.3406,13.3513,13.3352,13.3513,27800.0
2005-12-29 14:45:00,24.93,24.93,24.92,24.93,25000.0,13.3513,13.3513,13.3459,13.3513,25000.0
2005-12-29 14:50:00,24.93,24.93,24.92,24.93,23400.0,13.3513,13.3513,13.3459,13.3513,23400.0
2005-12-29 14:55:00,24.93,24.93,24.92,24.93,18800.0,13.3513,13.3513,13.3459,13.3513,18800.0
2005-12-29 15:00:00,24.93,24.93,24.93,24.93,7200.0,13.3513,13.3513,13.3513,13.3513,7200.0
2005-12-29 15:05:00,24.93,24.93,24.92,24.92,27000.0,13.3513,13.3513,13.3459,13.3459,27000.0
2005-12-29 15:10:00,24.92,24.93,24.91,24.91,42800.0,13.3459,13.3513,13.3406,13.3406,42800.0
2005-12-29 15:15:00,24.92,24.92,24.89,24.91,54200.0,13.3459,13.3459,13.3299,13.3406,54200.0
2005-12-29 15:20:00,24.91,24.92,24.88,24.89,30400.0,13.3406,13.3459,13.3245,13.3299,30400.0
2005-12-29 15:25:00,24.88,24.9,24.88,24.9,15800.0,13.3245,13.3352,13.3245,13.3352,15800.0
2005-12-29 15:30:00,24.9,24.91,24.9,24.9,26600.0,13.3352,13.3406,13.3352,13.3352,26600.0
2005-12-29 15:35:00,24.9,24.91,24.9,24.9,15400.0,13.3352,13.3406,13.3352,13.3352,15400.0
2005-12-29 15:40:00,24.9,24.9,24.9,24.9,36000.0,13.3352,13.3352,13.3352,13.3352,36000.0
2005-12-29 15:45:00,24.9,24.93,24.9,24.93,44600.0,13.3352,13.3513,13.3352,13.3513,44600.0
2005-12-29 15:50:00,24.93,24.93,24.93,24.93,70400.0,13.3513,13.3513,13.3513,13.3513,70400.0
2005-12-29 15:55:00,24.93,24.94,24.92,24.94,71600.0,13.3513,13.3567,13.3459,13.3567,71600.0
2005-12-30 09:30:00,24.9,24.9,24.88,24.89,20000.0,13.3352,13.3352,13.3245,13.3299,20000.0
2005-12-30 09:35:00,24.89,24.89,24.81,24.85,29400.0,13.3299,13.3299,13.287,13.3085,29400.0
2005-12-30 09:40:00,24.84,24.88,24.84,24.86,35600.0,13.3031,13.3245,13.3031,13.3138,35600.0
2005-12-30 09:45:00,24.86,24.9,24.84,24.84,21800.0,13.3138,13.3352,13.3031,13.3031,21800.0
2005-12-30 09:50:00,24.84,24.87,24.84,24.87,45600.0,13.3031,13.3192,13.3031,13.3192,45600.0
2005-12-30 09:55:00,24.87,24.89,24.85,24.85,20800.0,13.3192,13.3299,13.3085,13.3085,20800.0
2005-12-30 10:00:00,24.85,24.85,24.81,24.82,20600.0,13.3085,13.3085,13.287,13.2924,20600.0
2005-12-30 10:05:00,24.81,24.82,24.81,24.81,15400.0,13.287,13.2924,13.287,13.287,15400.0
2005-12-30 10:10:00,24.81,24.83,24.81,24.83,23600.0,13.287,13.2977,13.287,13.2977,23600.0
2005-12-30 10:15:00,24.82,24.86,24.82,24.85,29000.0,13.2924,13.3138,13.2924,13.3085,29000.0
2005-12-30 10:20:00,24.85,24.9,24.85,24.86,59200.0,13.3085,13.3352,13.3085,13.3138,59200.0
2005-12-30 10:25:00,24.86,24.86,24.85,24.86,21600.0,13.3138,13.3138,13.3085,13.3138,21600.0
2005-12-30 10:30:00,24.86,24.86,24.83,24.85,76600.0,13.3138,13.3138,13.2977,13.3085,76600.0
2005-12-30 10:35:00,24.83,24.84,24.8,24.8,23400.0,13.2977,13.3031,13.2817,13.2817,23400.0
2005-12-30 10:40:00,24.8,24.8,24.78,24.78,21600.0,13.2817,13.2817,13.271,13.271,21600.0
2005-12-30 10:45:00,24.77,24.78,24.77,24.77,23800.0,13.2656,13.271,13.2656,13.2656,23800.0
2005-12-30 10:50:00,24.77,24.77,24.76,24.77,5000.0,13.2656,13.2656,13.2603,13.2656,5000.0
2005-12-30 10:55:00,24.76,24.8,24.75,24.79,23600.0,13.2603,13.2817,13.2549,13.2763,23600.0
2005-12-30 11:00:00,24.79,24.8,24.79,24.79,13200.0,13.2763,13.2817,13.2763,13.2763,13200.0
2005-12-30 11:05:00,24.79,24.79,24.78,24.78,3600.0,13.2763,13.2763,13.271,13.271,3600.0
2005-12-30 11:10:00,24.78,24.78,24.78,24.78,13800.0,13.271,13.271,13.271,13.271,13800.0
2005-12-30 11:15:00,24.78,24.78,24.75,24.75,11000.0,13.271,13.271,13.2549,13.2549,11000.0
2005-12-30 11:20:00,24.75,24.77,24.75,24.77,44600.0,13.2549,13.2656,13.2549,13.2656,44600.0
2005-12-30 11:25:00,24.77,24.77,24.76,24.77,8000.0,13.2656,13.2656,13.2603,13.2656,8000.0
2005-12-30 11:30:00,24.77,24.77,24.75,24.76,6800.0,13.2656,13.2656,13.2549,13.2603,6800.0
2005-12-30 11:35:00,24.77,24.79,24.76,24.79,31600.0,13.2656,13.2763,13.2603,13.2763,31600.0
2005-12-30 11:40:00,24.79,24.8,24.79,24.8,6600.0,13.2763,13.2817,13.2763,13.2817,6600.0
2005-12-30 11:45:00,24.8,24.8,24.79,24.79,13600.0,13.2817,13.2817,13.2763,13.2763,13600.0
2005-12-30 11:50:00,24.79,24.8,24.77,24.79,41600.0,13.2763,13.2817,13.2656,13.2763,41600.0
2005-12-30 11:55:00,24.8,24.8,24.79,24.79,21400.0,13.2817,13.2817,13.2763,13.2763,21400.0
2005-12-30 12:00:00,24.79,24.8,24.78,24.78,25400.0,13.2763,13.2817,13.271,13.271,25400.0
2005-12-30 12:05:00,24.78,24.78,24.78,24.78,4600.0,13.271,13.271,13.271,13.271,4600.0
2005-12-30 12:10:00,24.78,24.78,24.78,24.78,17200.0,13.271,13.271,13.271,13.271,17200.0
2005-12-30 12:15:00,24.78,24.78,24.77,24.78,17000.0,13.271,13.271,13.2656,13.271,17000.0
2005-12-30 12:20:00,24.78,24.78,24.77,24.78,35000.0,13.271,13.271,13.2656,13.271,35000.0
2005-12-30 12:25:00,24.79,24.79,24.78,24.79,13000.0,13.2763,13.2763,13.271,13.2763,13000.0
2005-12-30 12:30:00,24.79,24.8,24.78,24.8,9200.0,13.2763,13.2817,13.271,13.2817,9200.0
2005-12-30 12:35:00,24.8,24.82,24.8,24.81,13600.0,13.2817,13.2924,13.2817,13.287,13600.0
2005-12-30 12:40:00,24.81,24.81,24.8,24.8,14600.0,13.287,13.287,13.2817,13.2817,14600.0
2005-12-30 12:45:00,24.81,24.82,24.8,24.81,16200.0,13.287,13.2924,13.2817,13.287,16200.0
2005-12-30 12:50:00,24.81,24.84,24.81,24.84,16000.0,13.287,13.3031,13.287,13.3031,16000.0
2005-12-30 12:55:00,24.83,24.84,24.81,24.83,14400.0,13.2977,13.3031,13.287,13.2977,14400.0
2005-12-30 13:00:00,24.83,24.84,24.83,24.83,21000.0,13.2977,13.3031,13.2977,13.2977,21000.0
2005-12-30 13:05:00,24.83,24.83,24.81,24.81,19800.0,13.2977,13.2977,13.287,13.287,19800.0
2005-12-30 13:10:00,24.81,24.81,24.8,24.81,20800.0,13.287,13.287,13.2817,13.287,20800.0
2005-12-30 13:15:00,24.81,24.81,24.81,24.81,8000.0,13.287,13.287,13.287,13.287,8000.0
2005-12-30 13:20:00,24.81,24.81,24.8,24.81,32400.0,13.287,13.287,13.2817,13.287,32400.0
2005-12-30 13:25:00,24.81,24.81,24.78,24.79,13400.0,13.287,13.287,13.271,13.2763,13400.0
2005-12-30 13:30:00,24.78,24.78,24.78,24.78,2600.0,13.271,13.271,13.271,13.271,2600.0
2005-12-30 13:35:00,24.78,24.79,24.78,24.79,7800.0,13.271,13.2763,13.271,13.2763,7800.0
2005-12-30 13:40:00,24.78,24.79,24.78,24.78,13600.0,13.271,13.2763,13.271,13.271,13600.0
2005-12-30 13:45:00,24.78,24.78,24.78,24.78,6400.0,13.271,13.271,13.271,13.271,6400.0
2005-12-30 13:50:00,24.78,24.78,24.77,24.77,23600.0,13.271,13.271,13.2656,13.2656,23600.0
2005-12-30 13:55:00,24.77,24.78,24.77,24.77,5200.0,13.2656,13.271,13.2656,13.2656,5200.0
2005-12-30 14:00:00,24.77,24.78,24.77,24.77,3200.0,13.2656,13.271,13.2656,13.2656,3200.0
2005-12-30 14:05:00,24.78,24.8,24.78,24.79,51800.0,13.271,13.2817,13.271,13.2763,51800.0
2005-12-30 14:10:00,24.79,24.79,24.78,24.78,4600.0,13.2763,13.2763,13.271,13.271,4600.0
2005-12-30 14:15:00,24.78,24.78,24.76,24.76,29400.0,13.271,13.271,13.2603,13.2603,29400.0
2005-12-30 14:20:00,24.76,24.76,24.75,24.75,19000.0,13.2603,13.2603,13.2549,13.2549,19000.0
2005-12-30 14:25:00,24.75,24.75,24.73,24.73,18600.0,13.2549,13.2549,13.2442,13.2442,18600.0
2005-12-30 14:30:00,24.73,24.73,24.71,24.71,32800.0,13.2442,13.2442,13.2335,13.2335,32800.0
2005-12-30 14:35:00,24.71,24.72,24.7,24.72,22600.0,13.2335,13.2388,13.2281,13.2388,22600.0
2005-12-30 14:40:00,24.71,24.72,24.68,24.68,40800.0,13.2335,13.2388,13.2174,13.2174,40800.0
2005-12-30 14:45:00,24.68,24.68,24.68,24.68,40800.0,13.2174,13.2174,13.2174,13.2174,40800.0
2005-12-30 14:50:00,24.68,24.68,24.68,24.68,34000.0,13.2174,13.2174,13.2174,13.2174,34000.0
2005-12-30 14:55:00,24.68,24.7,24.67,24.69,42200.0,13.2174,13.2281,13.2121,13.2228,42200.0
2005-12-30 15:00:00,24.68,24.68,24.68,24.68,9800.0,13.2174,13.2174,13.2174,13.2174,9800.0
2005-12-30 15:05:00,24.69,24.69,24.68,24.68,10200.0,13.2228,13.2228,13.2174,13.2174,10200.0
2005-12-30 15:10:00,24.68,24.7,24.68,24.7,14200.0,13.2174,13.2281,13.2174,13.2281,14200.0
2005-12-30 15:15:00,24.7,24.7,24.68,24.69,26400.0,13.2281,13.2281,13.2174,13.2228,26400.0
2005-12-30 15:20:00,24.69,24.71,24.69,24.71,19000.0,13.2228,13.2335,13.2228,13.2335,19000.0
2005-12-30 15:25:00,24.71,24.73,24.71,24.73,31000.0,13.2335,13.2442,13.2335,13.2442,31000.0
2005-12-30 15:30:00,24.73,24.73,24.72,24.73,35200.0,13.2442,13.2442,13.2388,13.2442,35200.0
2005-12-30 15:35:00,24.73,24.74,24.72,24.74,44200.0,13.2442,13.2495,13.2388,13.2495,44200.0
2005-12-30 15:40:00,24.74,24.76,24.73,24.76,49400.0,13.2495,13.2603,13.2442,13.2603,49400.0
2005-12-30 15:45:00,24.76,24.77,24.73,24.73,38200.0,13.2603,13.2656,13.2442,13.2442,38200.0
2005-12-30 15:50:00,24.73,24.74,24.7,24.7,93000.0,13.2442,13.2495,13.2281,13.2281,93000.0
2005-12-30 15:55:00,24.7,24.71,24.67,24.68,187400.0,13.2281,13.2335,13.2121,13.2174,187400.0
2006-01-03 09:30:00,24.76,24.8,24.71,24.78,81800.0,13.2603,13.2817,13.2335,13.271,81800.0
2006-01-03 09:35:00,24.76,24.78,24.68,24.73,173000.0,13.2603,13.271,13.2174,13.2442,173000.0
2006-01-03 09:40:00,24.75,24.78,24.71,24.72,93200.0,13.2549,13.271,13.2335,13.2388,93200.0
2006-01-03 09:45:00,24.72,24.79,24.69,24.77,97800.0,13.2388,13.2763,13.2228,13.2656,97800.0
2006-01-03 09:50:00,24.77,24.78,24.71,24.73,49600.0,13.2656,13.271,13.2335,13.2442,49600.0
2006-01-03 09:55:00,24.73,24.75,24.71,24.75,34400.0,13.2442,13.2549,13.2335,13.2549,34400.0
2006-01-03 10:00:00,24.74,24.75,24.69,24.69,51000.0,13.2495,13.2549,13.2228,13.2228,51000.0
2006-01-03 10:05:00,24.69,24.72,24.63,24.68,66200.0,13.2228,13.2388,13.1906,13.2174,66200.0
2006-01-03 10:10:00,24.68,24.71,24.68,24.71,47800.0,13.2174,13.2335,13.2174,13.2335,47800.0
2006-01-03 10:15:00,24.7,24.71,24.68,24.71,40800.0,13.2281,13.2335,13.2174,13.2335,40800.0
2006-01-03 10:20:00,24.72,24.73,24.7,24.72,42800.0,13.2388,13.2442,13.2281,13.2388,42800.0
2006-01-03 10:25:00,24.73,24.74,24.71,24.73,53200.0,13.2442,13.2495,13.2335,13.2442,53200.0
2006-01-03 10:30:00,24.72,24.73,24.68,24.69,57600.0,13.2388,13.2442,13.2174,13.2228,57600.0
2006-01-03 10:35:00,24.69,24.71,24.68,24.68,40400.0,13.2228,13.2335,13.2174,13.2174,40400.0
2006-01-03 10:40:00,24.68,24.73,24.68,24.72,37200.0,13.2174,13.2442,13.2174,13.2388,37200.0
2006-01-03 10:45:00,24.73,24.75,24.72,24.74,52000.0,13.2442,13.2549,13.2388,13.2495,52000.0
2006-01-03 10:50:00,24.74,24.75,24.74,24.74,28000.0,13.2495,13.2549,13.2495,13.2495,28000.0
2006-01-03 10:55:00,24.74,24.75,24.74,24.74,26800.0,13.2495,13.2549,13.2495,13.2495,26800.0
2006-01-03 11:00:00,24.74,24.75,24.72,24.73,19200.0,13.2495,13.2549,13.2388,13.2442,19200.0
2006-01-03 11:05:00,24.72,24.73,24.71,24.71,25000.0,13.2388,13.2442,13.2335,13.2335,25000.0
2006-01-03 11:10:00,24.72,24.72,24.68,24.68,29800.0,13.2388,13.2388,13.2174,13.2174,29800.0
2006-01-03 11:15:00,24.68,24.69,24.67,24.67,66400.0,13.2174,13.2228,13.2121,13.2121,66400.0
2006-01-03 11:20:00,24.68,24.68,24.67,24.68,31600.0,13.2174,13.2174,13.2121,13.2174,31600.0
2006-01-03 11:25:00,24.68,24.69,24.68,24.69,18000.0,13.2174,13.2228,13.2174,13.2228,18000.0
2006-01-03 11:30:00,24.69,24.7,24.68,24.69,17600.0,13.2228,13.2281,13.2174,13.2228,17600.0
2006-01-03 11:35:00,24.68,24.7,24.68,24.68,19200.0,13.2174,13.2281,13.2174,13.2174,19200.0
2006-01-03 11:40:00,24.68,24.68,24.66,24.66,21800.0,13.2174,13.2174,13.2067,13.2067,21800.0
2006-01-03 11:45:00,24.65,24.67,24.63,24.63,33200.0,13.2013,13.2121,13.1906,13.1906,33200.0
2006-01-03 11:50:00,24.63,24.66,24.63,24.66,15400.0,13.1906,13.2067,13.1906,13.2067,15400.0
2006-01-03 11:55:00,24.66,24.7,24.65,24.68,24400.0,13.2067,13.2281,13.2013,13.2174,24400.0
2006-01-03 12:00:00,24.69,24.7,24.67,24.67,36400.0,13.2228,13.2281,13.2121,13.2121,36400.0
2006-01-03 12:05:00,24.67,24.68,24.66,24.67,26000.0,13.2121,13.2174,13.2067,13.2121,26000.0
2006-01-03 12:10:00,24.67,24.67,24.64,24.64,17600.0,13.2121,13.2121,13.196,13.196,17600.0
2006-01-03 12:15:00,24.65,24.65,24.63,24.63,8800.0,13.2013,13.2013,13.1906,13.1906,8800.0
2006-01-03 12:20:00,24.63,24.64,24.61,24.61,60200.0,13.1906,13.196,13.1799,13.1799,60200.0
2006-01-03 12:25:00,24.61,24.61,24.58,24.59,31600.0,13.1799,13.1799,13.1639,13.1692,31600.0
2006-01-03 12:30:00,24.59,24.59,24.57,24.58,25800.0,13.1692,13.1692,13.1585,13.1639,25800.0
2006-01-03 12:35:00,24.57,24.58,24.57,24.58,19200.0,13.1585,13.1639,13.1585,13.1639,19200.0
2006-01-03 12:40:00,24.57,24.57,24.56,24.56,31800.0,13.1585,13.1585,13.1531,13.1531,31800.0
2006-01-03 12:45:00,24.57,24.58,24.57,24.58,24800.0,13.1585,13.1639,13.1585,13.1639,24800.0
2006-01-03 12:50:00,24.59,24.59,24.57,24.57,15800.0,13.1692,13.1692,13.1585,13.1585,15800.0
2006-01-03 12:55:00,24.57,24.58,24.57,24.57,9400.0,13.1585,13.1639,13.1585,13.1585,9400.0
2006-01-03 13:00:00,24.57,24.59,24.57,24.58,23800.0,13.1585,13.1692,13.1585,13.1639,23800.0
2006-01-03 13:05:00,24.58,24.59,24.58,24.58,10800.0,13.1639,13.1692,13.1639,13.1639,10800.0
2006-01-03 13:10:00,24.58,24.58,24.56,24.57,20400.0,13.1639,13.1639,13.1531,13.1585,20400.0
2006-01-03 13:15:00,24.58,24.59,24.57,24.59,16000.0,13.1639,13.1692,13.1585,13.1692,16000.0
2006-01-03 13:20:00,24.58,24.58,24.56,24.58,21800.0,13.1639,13.1639,13.1531,13.1639,21800.0
2006-01-03 13:25:00,24.58,24.59,24.58,24.59,11000.0,13.1639,13.1692,13.1639,13.1692,11000.0
2006-01-03 13:30:00,24.59,24.59,24.56,24.57,11600.0,13.1692,13.1692,13.1531,13.1585,11600.0
2006-01-03 13:35:00,24.57,24.58,24.56,24.58,19400.0,13.1585,13.1639,13.1531,13.1639,19400.0
2006-01-03 13:40:00,24.59,24.61,24.59,24.59,21600.0,13.1692,13.1799,13.1692,13.1692,21600.0
2006-01-03 13:45:00,24.59,24.6,24.58,24.6,23000.0,13.1692,13.1746,13.1639,13.1746,23000.0
2006-01-03 13:50:00,24.6,24.61,24.59,24.61,12400.0,13.1746,13.1799,13.1692,13.1799,12400.0
2006-01-03 13:55:00,24.6,24.61,24.6,24.6,8200.0,13.1746,13.1799,13.1746,13.1746,8200.0
2006-01-03 14:00:00,24.61,24.65,24.6,24.65,49400.0,13.1799,13.2013,13.1746,13.2013,49400.0
2006-01-03 14:05:00,24.64,24.66,24.64,24.66,30800.0,13.196,13.2067,13.196,13.2067,30800.0
2006-01-03 14:10:00,24.66,24.7,24.66,24.66,29600.0,13.2067,13.2281,13.2067,13.2067,29600.0
2006-01-03 14:15:00,24.66,24.7,24.65,24.68,21800.0,13.2067,13.2281,13.2013,13.2174,21800.0
2006-01-03 14:20:00,24.68,24.7,24.64,24.65,27800.0,13.2174,13.2281,13.196,13.2013,27800.0
2006-01-03 14:25:00,24.65,24.68,24.64,24.65,30800.0,13.2013,13.2174,13.196,13.2013,30800.0
2006-01-03 14:30:00,24.66,24.7,24.66,24.7,26000.0,13.2067,13.2281,13.2067,13.2281,26000.0
2006-01-03 14:35:00,24.71,24.71,24.67,24.68,48600.0,13.2335,13.2335,13.2121,13.2174,48600.0
2006-01-03 14:40:00,24.68,24.72,24.68,24.7,40800.0,13.2174,13.2388,13.2174,13.2281,40800.0
2006-01-03 14:45:00,24.7,24.71,24.68,24.7,34200.0,13.2281,13.2335,13.2174,13.2281,34200.0
2006-01-03 14:50:00,24.69,24.71,24.68,24.7,23400.0,13.2228,13.2335,13.2174,13.2281,23400.0
2006-01-03 14:55:00,24.7,24.7,24.68,24.69,28800.0,13.2281,13.2281,13.2174,13.2228,28800.0
2006-01-03 15:00:00,24.7,24.74,24.68,24.73,70600.0,13.2281,13.2495,13.2174,13.2442,70600.0
2006-01-03 15:05:00,24.74,24.75,24.73,24.74,50800.0,13.2495,13.2549,13.2442,13.2495,50800.0
2006-01-03 15:10:00,24.73,24.75,24.73,24.75,51600.0,13.2442,13.2549,13.2442,13.2549,51600.0
2006-01-03 15:15:00,24.75,24.75,24.71,24.72,56600.0,13.2549,13.2549,13.2335,13.2388,56600.0
2006-01-03 15:20:00,24.72,24.73,24.71,24.73,53000.0,13.2388,13.2442,13.2335,13.2442,53000.0
2006-01-03 15:25:00,24.72,24.73,24.72,24.73,35000.0,13.2388,13.2442,13.2388,13.2442,35000.0
2006-01-03 15:30:00,24.73,24.76,24.72,24.75,82400.0,13.2442,13.2603,13.2388,13.2549,82400.0
2006-01-03 15:35:00,24.75,24.75,24.74,24.75,34000.0,13.2549,13.2549,13.2495,13.2549,34000.0
2006-01-03 15:40:00,24.76,24.76,24.75,24.75,45600.0,13.2603,13.2603,13.2549,13.2549,45600.0
2006-01-03 15:45:00,24.75,24.75,24.74,24.75,63400.0,13.2549,13.2549,13.2495,13.2549,63400.0
2006-01-03 15:50:00,24.75,24.76,24.74,24.75,66400.0,13.2549,13.2603,13.2495,13.2549,66400.0
2006-01-03 15:55:00,24.75,24.78,24.75,24.77,57400.0,13.2549,13.271,13.2549,13.2656,57400.0
2006-01-04 09:30:00,24.88,24.88,24.8,24.81,56000.0,13.3245,13.3245,13.2817,13.287,56000.0
2006-01-04 09:35:00,24.83,24.93,24.83,24.91,24000.0,13.2977,13.3513,13.2977,13.3406,24000.0
2006-01-04 09:40:00,24.91,24.91,24.84,24.84,18200.0,13.3406,13.3406,13.3031,13.3031,18200.0
2006-01-04 09:45:00,24.85,24.86,24.84,24.84,14000.0,13.3085,13.3138,13.3031,13.3031,14000.0
2006-01-04 09:50:00,24.84,24.84,24.78,24.8,21200.0,13.3031,13.3031,13.271,13.2817,21200.0
2006-01-04 09:55:00,24.8,24.82,24.8,24.81,46600.0,13.2817,13.2924,13.2817,13.287,46600.0
2006-01-04 10:00:00,24.8,24.88,24.8,24.85,20400.0,13.2817,13.3245,13.2817,13.3085,20400.0
2006-01-04 10:05:00,24.86,24.86,24.82,24.84,20800.0,13.3138,13.3138,13.2924,13.3031,20800.0
2006-01-04 10:10:00,24.84,24.84,24.8,24.82,16600.0,13.3031,13.3031,13.2817,13.2924,16600.0
2006-01-04 10:15:00,24.82,24.84,24.82,24.84,17600.0,13.2924,13.3031,13.2924,13.3031,17600.0
2006-01-04 10:20:00,24.84,24.86,24.83,24.86,23200.0,13.3031,13.3138,13.2977,13.3138,23200.0
2006-01-04 10:25:00,24.86,24.86,24.83,24.83,17800.0,13.3138,13.3138,13.2977,13.2977,17800.0
2006-01-04 10:30:00,24.83,24.83,24.78,24.79,19000.0,13.2977,13.2977,13.271,13.2763,19000.0
2006-01-04 10:35:00,24.79,24.83,24.79,24.83,45200.0,13.2763,13.2977,13.2763,13.2977,45200.0
2006-01-04 10:40:00,24.83,24.88,24.82,24.88,67000.0,13.2977,13.3245,13.2924,13.3245,67000.0
2006-01-04 10:45:00,24.87,24.88,24.83,24.83,36400.0,13.3192,13.3245,13.2977,13.2977,36400.0
2006-01-04 10:50:00,24.84,24.85,24.83,24.83,20800.0,13.3031,13.3085,13.2977,13.2977,20800.0
2006-01-04 10:55:00,24.83,24.83,24.79,24.79,32400.0,13.2977,13.2977,13.2763,13.2763,32400.0
2006-01-04 11:00:00,24.79,24.81,24.77,24.8,41200.0,13.2763,13.287,13.2656,13.2817,41200.0
2006-01-04 11:05:00,24.8,24.82,24.79,24.81,13400.0,13.2817,13.2924,13.2763,13.287,13400.0
2006-01-04 11:10:00,24.81,24.83,24.8,24.81,35800.0,13.287,13.2977,13.2817,13.287,35800.0
2006-01-04 11:15:00,24.81,24.82,24.81,24.81,22200.0,13.287,13.2924,13.287,13.287,22200.0
2006-01-04 11:20:00,24.82,24.86,24.82,24.86,29800.0,13.2924,13.3138,13.2924,13.3138,29800.0
2006-01-04 11:25:00,24.85,24.87,24.83,24.86,69400.0,13.3085,13.3192,13.2977,13.3138,69400.0
2006-01-04 11:30:00,24.87,24.88,24.86,24.87,85000.0,13.3192,13.3245,13.3138,13.3192,85000.0
2006-01-04 11:35:00,24.87,24.89,24.87,24.89,23400.0,13.3192,13.3299,13.3192,13.3299,23400.0
2006-01-04 11:40:00,24.89,24.9,24.87,24.87,27600.0,13.3299,13.3352,13.3192,13.3192,27600.0
2006-01-04 11:45:00,24.87,24.91,24.86,24.9,44400.0,13.3192,13.3406,13.3138,13.3352,44400.0
2006-01-04 11:50:00,24.9,24.93,24.9,24.92,42400.0,13.3352,13.3513,13.3352,13.3459,42400.0
2006-01-04 11:55:00,24.92,24.93,24.91,24.92,41600.0,13.3459,13.3513,13.3406,13.3459,41600.0
2006-01-04 12:00:00,24.92,24.93,24.92,24.92,37600.0,13.3459,13.3513,13.3459,13.3459,37600.0
2006-01-04 12:05:00,24.93,24.93,24.92,24.92,28200.0,13.3513,13.3513,13.3459,13.3459,28200.0
2006-01-04 12:10:00,24.92,24.93,24.9,24.92,25800.0,13.3459,13.3513,13.3352,13.3459,25800.0
2006-01-04 12:15:00,24.93,24.93,24.92,24.92,26000.0,13.3513,13.3513,13.3459,13.3459,26000.0
2006-01-04 12:20:00,24.91,24.91,24.9,24.91,24600.0,13.3406,13.3406,13.3352,13.3406,24600.0
2006-01-04 12:25:00,24.92,24.92,24.91,24.92,24800.0,13.3459,13.3459,13.3406,13.3459,24800.0
2006-01-04 12:30:00,24.92,24.92,24.89,24.9,31400.0,13.3459,13.3459,13.3299,13.3352,31400.0
2006-01-04 12:35:00,24.9,24.93,24.9,24.93,19000.0,13.3352,13.3513,13.3352,13.3513,19000.0
2006-01-04 12:40:00,24.93,24.97,24.93,24.97,37600.0,13.3513,13.3727,13.3513,13.3727,37600.0
2006-01-04 12:45:00,24.96,24.97,24.95,24.96,32000.0,13.3674,13.3727,13.362,13.3674,32000.0
2006-01-04 12:50:00,24.96,24.97,24.96,24.96,70400.0,13.3674,13.3727,13.3674,13.3674,70400.0
2006-01-04 12:55:00,24.97,24.97,24.95,24.96,30600.0,13.3727,13.3727,13.362,13.3674,30600.0
2006-01-04 13:00:00,24.96,24.97,24.94,24.94,52400.0,13.3674,13.3727,13.3567,13.3567,52400.0
2006-01-04 13:05:00,24.95,24.96,24.94,24.95,32600.0,13.362,13.3674,13.3567,13.362,32600.0
2006-01-04 13:10:00,24.95,24.96,24.95,24.95,29200.0,13.362,13.3674,13.362,13.362,29200.0
2006-01-04 13:15:00,24.95,24.95,24.95,24.95,19400.0,13.362,13.362,13.362,13.362,19400.0
2006-01-04 13:20:00,24.95,24.95,24.95,24.95,31200.0,13.362,13.362,13.362,13.362,31200.0
2006-01-04 13:25:00,24.95,24.97,24.95,24.97,32400.0,13.362,13.3727,13.362,13.3727,32400.0
2006-01-04 13:30:00,24.97,24.97,24.92,24.93,51800.0,13.3727,13.3727,13.3459,13.3513,51800.0
2006-01-04 13:35:00,24.92,24.94,24.91,24.93,17600.0,13.3459,13.3567,13.3406,13.3513,17600.0
2006-01-04 13:40:00,24.93,24.97,24.93,24.97,12400.0,13.3513,13.3727,13.3513,13.3727,12400.0
2006-01-04 13:45:00,24.97,24.97,24.95,24.97,19800.0,13.3727,13.3727,13.362,13.3727,19800.0
2006-01-04 13:50:00,24.97,24.98,24.95,24.96,23600.0,13.3727,13.3781,13.362,13.3674,23600.0
2006-01-04 13:55:00,24.96,25.0,24.96,24.99,43800.0,13.3674,13.3888,13.3674,13.3834,43800.0
2006-01-04 14:00:00,25.0,25.0,24.98,24.98,88600.0,13.3888,13.3888,13.3781,13.3781,88600.0
2006-01-04 14:05:00,24.98,24.98,24.94,24.95,26800.0,13.3781,13.3781,13.3567,13.362,26800.0
2006-01-04 14:10:00,24.93,24.94,24.9,24.9,13800.0,13.3513,13.3567,13.3352,13.3352,13800.0
2006-01-04 14:15:00,24.9,24.94,24.9,24.93,17000.0,13.3352,13.3567,13.3352,13.3513,17000.0
2006-01-04 14:20:00,24.93,24.93,24.92,24.92,58600.0,13.3513,13.3513,13.3459,13.3459,58600.0
2006-01-04 14:25:00,24.92,24.94,24.92,24.94,32600.0,13.3459,13.3567,13.3459,13.3567,32600.0
2006-01-04 14:30:00,24.94,24.96,24.94,24.96,39600.0,13.3567,13.3674,13.3567,13.3674,39600.0
2006-01-04 14:35:00,24.96,24.97,24.95,24.96,30800.0,13.3674,13.3727,13.362,13.3674,30800.0
2006-01-04 14:40:00,24.96,25.0,24.95,25.0,35600.0,13.3674,13.3888,13.362,13.3888,35600.0
2006-01-04 14:45:00,25.0,25.0,24.98,24.98,23000.0,13.3888,13.3888,13.3781,13.3781,23000.0
2006-01-04 14:50:00,24.98,24.99,24.97,24.98,41800.0,13.3781,13.3834,13.3727,13.3781,41800.0
2006-01-04 14:55:00,24.99,24.99,24.95,24.97,85000.0,13.3834,13.3834,13.362,13.3727,85000.0
2006-01-04 15:00:00,24.96,24.98,24.94,24.97,44400.0,13.3674,13.3781,13.3567,13.3727,44400.0
2006-01-04 15:05:00,24.98,24.99,24.97,24.98,56000.0,13.3781,13.3834,13.3727,13.3781,56000.0
2006-01-04 15:10:00,24.99,24.99,24.98,24.98,24600.0,13.3834,13.3834,13.3781,13.3781,24600.0
2006-01-04 15:15:00,24.98,24.98,24.95,24.95,34400.0,13.3781,13.3781,13.362,13.362,34400.0
2006-01-04 15:20:00,24.95,25.0,24.95,24.98,57200.0,13.362,13.3888,13.362,13.3781,57200.0
2006-01-04 15:25:00,24.99,25.0,24.98,24.99,40400.0,13.3834,13.3888,13.3781,13.3834,40400.0
2006-01-04 15:30:00,24.99,25.0,24.98,24.99,33000.0,13.3834,13.3888,13.3781,13.3834,33000.0
2006-01-04 15:35:00,25.0,25.0,24.97,24.98,40600.0,13.3888,13.3888,13.3727,13.3781,40600.0
2006-01-04 15:40:00,24.97,24.98,24.96,24.97,34000.0,13.3727,13.3781,13.3674,13.3727,34000.0
2006-01-04 15:45:00,24.96,25.0,24.96,25.0,106200.0,13.3674,13.3888,13.3674,13.3888,106200.0
2006-01-04 15:50:00,25.0,25.01,25.0,25.01,153000.0,13.3888,13.3941,13.3888,13.3941,153000.0
2006-01-04 15:55:00,25.02,25.02,24.98,25.0,77000.0,13.3995,13.3995,13.3781,13.3888,77000.0
2006-01-05 09:30:00,25.0,25.04,24.96,24.96,58600.0,13.3888,13.4102,13.3674,13.3674,58600.0
2006-01-05 09:35:00,25.0,25.05,24.93,24.93,20800.0,13.3888,13.4156,13.3513,13.3513,20800.0
2006-01-05 09:40:00,24.96,24.97,24.95,24.96,16800.0,13.3674,13.3727,13.362,13.3674,16800.0
2006-01-05 09:45:00,24.96,25.0,24.96,24.98,18000.0,13.3674,13.3888,13.3674,13.3781,18000.0
2006-01-05 09:50:00,24.97,25.0,24.96,25.0,16200.0,13.3727,13.3888,13.3674,13.3888,16200.0
2006-01-05 09:55:00,25.0,25.0,24.97,24.98,26200.0,13.3888,13.3888,13.3727,13.3781,26200.0
2006-01-05 10:00:00,24.98,24.99,24.96,24.97,27200.0,13.3781,13.3834,13.3674,13.3727,27200.0
2006-01-05 10:05:00,24.97,25.03,24.97,25.03,65600.0,13.3727,13.4049,13.3727,13.4049,65600.0
2006-01-05 10:10:00,25.03,25.03,24.97,24.97,21400.0,13.4049,13.4049,13.3727,13.3727,21400.0
2006-01-05 10:15:00,24.97,25.0,24.97,25.0,17000.0,13.3727,13.3888,13.3727,13.3888,17000.0
2006-01-05 10:20:00,25.0,25.03,25.0,25.02,24400.0,13.3888,13.4049,13.3888,13.3995,24400.0
2006-01-05 10:25:00,25.02,25.03,25.0,25.03,33800.0,13.3995,13.4049,13.3888,13.4049,33800.0
2006-01-05 10:30:00,25.03,25.03,24.99,25.0,46400.0,13.4049,13.4049,13.3834,13.3888,46400.0
2006-01-05 10:35:00,25.0,25.0,24.98,24.98,29000.0,13.3888,13.3888,13.3781,13.3781,29000.0
2006-01-05 10:40:00,24.99,25.0,24.97,24.98,36400.0,13.3834,13.3888,13.3727,13.3781,36400.0
2006-01-05 10:45:00,24.99,24.99,24.98,24.98,31000.0,13.3834,13.3834,13.3781,13.3781,31000.0
2006-01-05 10:50:00,24.98,24.99,24.97,24.98,24800.0,13.3781,13.3834,13.3727,13.3781,24800.0
2006-01-05 10:55:00,24.98,24.99,24.96,24.99,17400.0,13.3781,13.3834,13.3674,13.3834,17400.0
2006-01-05 11:00:00,24.99,24.99,24.98,24.99,45600.0,13.3834,13.3834,13.3781,13.3834,45600.0
2006-01-05 11:05:00,24.99,25.0,24.99,25.0,52000.0,13.3834,13.3888,13.3834,13.3888,52000.0
2006-01-05 11:10:00,25.0,25.0,24.98,24.99,41000.0,13.3888,13.3888,13.3781,13.3834,41000.0
2006-01-05 11:15:00,24.99,25.0,24.93,24.93,79400.0,13.3834,13.3888,13.3513,13.3513,79400.0
2006-01-05 11:20:00,24.93,24.95,24.92,24.92,23800.0,13.3513,13.362,13.3459,13.3459,23800.0
2006-01-05 11:25:00,24.93,24.93,24.92,24.93,20400.0,13.3513,13.3513,13.3459,13.3513,20400.0
2006-01-05 11:30:00,24.93,24.94,24.93,24.94,17800.0,13.3513,13.3567,13.3513,13.3567,17800.0
2006-01-05 11:35:00,24.93,24.97,24.93,24.95,30000.0,13.3513,13.3727,13.3513,13.362,30000.0
2006-01-05 11:40:00,24.96,24.96,24.94,24.95,16000.0,13.3674,13.3674,13.3567,13.362,16000.0
2006-01-05 11:45:00,24.96,24.96,24.93,24.93,18400.0,13.3674,13.3674,13.3513,13.3513,18400.0
2006-01-05 11:50:00,24.93,24.93,24.92,24.92,13400.0,13.3513,13.3513,13.3459,13.3459,13400.0
2006-01-05 11:55:00,24.93,24.93,24.91,24.92,40000.0,13.3513,13.3513,13.3406,13.3459,40000.0
2006-01-05 12:00:00,24.93,24.94,24.9,24.93,57600.0,13.3513,13.3567,13.3352,13.3513,57600.0
2006-01-05 12:05:00,24.92,24.92,24.89,24.89,13400.0,13.3459,13.3459,13.3299,13.3299,13400.0
2006-01-05 12:10:00,24.9,24.91,24.89,24.91,16600.0,13.3352,13.3406,13.3299,13.3406,16600.0
2006-01-05 12:15:00,24.9,24.91,24.9,24.91,9800.0,13.3352,13.3406,13.3352,13.3406,9800.0
2006-01-05 12:20:00,24.91,24.93,24.91,24.93,15000.0,13.3406,13.3513,13.3406,13.3513,15000.0
2006-01-05 12:25:00,24.92,24.93,24.9,24.92,20600.0,13.3459,13.3513,13.3352,13.3459,20600.0
2006-01-05 12:30:00,24.91,24.92,24.91,24.92,28400.0,13.3406,13.3459,13.3406,13.3459,28400.0
2006-01-05 12:35:00,24.92,24.93,24.88,24.88,13600.0,13.3459,13.3513,13.3245,13.3245,13600.0
2006-01-05 12:40:00,24.89,24.9,24.85,24.86,21200.0,13.3299,13.3352,13.3085,13.3138,21200.0
2006-01-05 12:45:00,24.85,24.86,24.84,24.85,16800.0,13.3085,13.3138,13.3031,13.3085,16800.0
2006-01-05 12:50:00,24.85,24.86,24.83,24.84,18400.0,13.3085,13.3138,13.2977,13.3031,18400.0
2006-01-05 12:55:00,24.84,24.86,24.82,24.83,38200.0,13.3031,13.3138,13.2924,13.2977,38200.0
2006-01-05 13:00:00,24.83,24.83,24.75,24.76,202400.0,13.2977,13.2977,13.2549,13.2603,202400.0
2006-01-05 13:05:00,24.75,24.82,24.72,24.82,61000.0,13.2549,13.2924,13.2388,13.2924,61000.0
2006-01-05 13:10:00,24.82,24.82,24.79,24.8,14200.0,13.2924,13.2924,13.2763,13.2817,14200.0
2006-01-05 13:15:00,24.8,24.8,24.77,24.78,41800.0,13.2817,13.2817,13.2656,13.271,41800.0
2006-01-05 13:20:00,24.77,24.77,24.74,24.75,22000.0,13.2656,13.2656,13.2495,13.2549,22000.0
2006-01-05 13:25:00,24.75,24.76,24.74,24.75,15200.0,13.2549,13.2603,13.2495,13.2549,15200.0
2006-01-05 13:30:00,24.76,24.77,24.76,24.77,9000.0,13.2603,13.2656,13.2603,13.2656,9000.0
2006-01-05 13:35:00,24.78,24.79,24.75,24.76,13800.0,13.271,13.2763,13.2549,13.2603,13800.0
2006-01-05 13:40:00,24.76,24.79,24.76,24.79,13600.0,13.2603,13.2763,13.2603,13.2763,13600.0
2006-01-05 13:45:00,24.78,24.79,24.77,24.78,22400.0,13.271,13.2763,13.2656,13.271,22400.0
2006-01-05 13:50:00,24.79,24.8,24.78,24.79,12200.0,13.2763,13.2817,13.271,13.2763,12200.0
2006-01-05 13:55:00,24.79,24.8,24.77,24.8,9200.0,13.2763,13.2817,13.2656,13.2817,9200.0
2006-01-05 14:00:00,24.79,24.81,24.79,24.81,13400.0,13.2763,13.287,13.2763,13.287,13400.0
2006-01-05 14:05:00,24.81,24.81,24.78,24.79,16800.0,13.287,13.287,13.271,13.2763,16800.0
2006-01-05 14:10:00,24.79,24.83,24.79,24.82,17200.0,13.2763,13.2977,13.2763,13.2924,17200.0
2006-01-05 14:15:00,24.82,24.83,24.81,24.82,12200.0,13.2924,13.2977,13.287,13.2924,12200.0
2006-01-05 14:20:00,24.82,24.85,24.82,24.82,23800.0,13.2924,13.3085,13.2924,13.2924,23800.0
2006-01-05 14:25:00,24.82,24.83,24.8,24.82,17000.0,13.2924,13.2977,13.2817,13.2924,17000.0
2006-01-05 14:30:00,24.81,24.85,24.81,24.84,21800.0,13.287,13.3085,13.287,13.3031,21800.0
2006-01-05 14:35:00,24.84,24.85,24.83,24.83,8800.0,13.3031,13.3085,13.2977,13.2977,8800.0
2006-01-05 14:40:00,24.84,24.84,24.8,24.8,19600.0,13.3031,13.3031,13.2817,13.2817,19600.0
2006-01-05 14:45:00,24.8,24.82,24.78,24.82,23800.0,13.2817,13.2924,13.271,13.2924,23800.0
2006-01-05 14:50:00,24.82,24.82,24.8,24.82,10800.0,13.2924,13.2924,13.2817,13.2924,10800.0
2006-01-05 14:55:00,24.83,24.83,24.8,24.8,20400.0,13.2977,13.2977,13.2817,13.2817,20400.0
2006-01-05 15:00:00,24.8,24.82,24.8,24.81,28400.0,13.2817,13.2924,13.2817,13.287,28400.0
2006-01-05 15:05:00,24.81,24.81,24.79,24.8,30400.0,13.287,13.287,13.2763,13.2817,30400.0
2006-01-05 15:10:00,24.8,24.81,24.79,24.79,22400.0,13.2817,13.287,13.2763,13.2763,22400.0
2006-01-05 15:15:00,24.8,24.81,24.79,24.8,22200.0,13.2817,13.287,13.2763,13.2817,22200.0
2006-01-05 15:20:00,24.8,24.81,24.79,24.8,25200.0,13.2817,13.287,13.2763,13.2817,25200.0
2006-01-05 15:25:00,24.8,24.83,24.8,24.82,246200.0,13.2817,13.2977,13.2817,13.2924,246200.0
2006-01-05 15:30:00,24.81,24.84,24.8,24.83,35600.0,13.287,13.3031,13.2817,13.2977,35600.0
2006-01-05 15:35:00,24.84,24.84,24.82,24.84,34800.0,13.3031,13.3031,13.2924,13.3031,34800.0
2006-01-05 15:40:00,24.83,24.86,24.83,24.85,64000.0,13.2977,13.3138,13.2977,13.3085,64000.0
2006-01-05 15:45:00,24.85,24.86,24.83,24.83,111400.0,13.3085,13.3138,13.2977,13.2977,111400.0
2006-01-05 15:50:00,24.83,24.84,24.82,24.84,89800.0,13.2977,13.3031,13.2924,13.3031,89800.0
2006-01-05 15:55:00,24.85,24.86,24.84,24.85,106800.0,13.3085,13.3138,13.3031,13.3085,106800.0
2006-01-06 09:30:00,24.8,24.84,24.76,24.81,73400.0,13.3725,13.394,13.3509,13.3779,73400.0
2006-01-06 09:35:00,24.81,24.86,24.81,24.85,35600.0,13.3779,13.4048,13.3779,13.3994,35600.0
2006-01-06 09:40:00,24.85,24.86,24.84,24.85,83200.0,13.3994,13.4048,13.394,13.3994,83200.0
2006-01-06 09:45:00,24.85,24.86,24.83,24.86,42200.0,13.3994,13.4048,13.3887,13.4048,42200.0
2006-01-06 09:50:00,24.85,24.86,24.82,24.86,52800.0,13.3994,13.4048,13.3833,13.4048,52800.0
2006-01-06 09:55:00,24.84,24.86,24.84,24.84,32000.0,13.394,13.4048,13.394,13.394,32000.0
2006-01-06 10:00:00,24.83,24.83,24.79,24.79,37200.0,13.3887,13.3887,13.3671,13.3671,37200.0
2006-01-06 10:05:00,24.79,24.8,24.75,24.75,55000.0,13.3671,13.3725,13.3455,13.3455,55000.0
2006-01-06 10:10:00,24.75,24.78,24.75,24.77,36600.0,13.3455,13.3617,13.3455,13.3563,36600.0
2006-01-06 10:15:00,24.77,24.77,24.75,24.76,32600.0,13.3563,13.3563,13.3455,13.3509,32600.0
2006-01-06 10:20:00,24.77,24.78,24.74,24.74,63600.0,13.3563,13.3617,13.3401,13.3401,63600.0
2006-01-06 10:25:00,24.74,24.77,24.74,24.74,20600.0,13.3401,13.3563,13.3401,13.3401,20600.0
2006-01-06 10:30:00,24.74,24.75,24.74,24.75,11200.0,13.3401,13.3455,13.3401,13.3455,11200.0
2006-01-06 10:35:00,24.75,24.77,24.75,24.75,34200.0,13.3455,13.3563,13.3455,13.3455,34200.0
2006-01-06 10:40:00,24.76,24.8,24.76,24.8,20000.0,13.3509,13.3725,13.3509,13.3725,20000.0
2006-01-06 10:45:00,24.8,24.8,24.78,24.79,19800.0,13.3725,13.3725,13.3617,13.3671,19800.0
2006-01-06 10:50:00,24.79,24.81,24.79,24.8,39200.0,13.3671,13.3779,13.3671,13.3725,39200.0
2006-01-06 10:55:00,24.81,24.83,24.8,24.83,35400.0,13.3779,13.3887,13.3725,13.3887,35400.0
2006-01-06 11:00:00,24.82,24.84,24.82,24.83,13200.0,13.3833,13.394,13.3833,13.3887,13200.0
2006-01-06 11:05:00,24.83,24.86,24.83,24.86,19600.0,13.3887,13.4048,13.3887,13.4048,19600.0
2006-01-06 11:10:00,24.86,24.91,24.85,24.9,142200.0,13.4048,13.4318,13.3994,13.4264,142200.0
2006-01-06 11:15:00,24.9,24.93,24.9,24.92,44200.0,13.4264,13.4426,13.4264,13.4372,44200.0
2006-01-06 11:20:00,24.92,24.92,24.9,24.91,38000.0,13.4372,13.4372,13.4264,13.4318,38000.0
2006-01-06 11:25:00,24.91,24.91,24.9,24.9,67600.0,13.4318,13.4318,13.4264,13.4264,67600.0
2006-01-06 11:30:00,24.9,24.9,24.89,24.9,27200.0,13.4264,13.4264,13.421,13.4264,27200.0
2006-01-06 11:35:00,24.9,24.91,24.89,24.89,127600.0,13.4264,13.4318,13.421,13.421,127600.0
2006-01-06 11:40:00,24.89,24.9,24.89,24.9,51600.0,13.421,13.4264,13.421,13.4264,51600.0
2006-01-06 11:45:00,24.9,24.9,24.88,24.88,16600.0,13.4264,13.4264,13.4156,13.4156,16600.0
2006-01-06 11:50:00,24.89,24.9,24.89,24.9,10400.0,13.421,13.4264,13.421,13.4264,10400.0
2006-01-06 11:55:00,24.9,24.92,24.9,24.92,188400.0,13.4264,13.4372,13.4264,13.4372,188400.0
2006-01-06 12:00:00,24.91,24.93,24.91,24.93,44400.0,13.4318,13.4426,13.4318,13.4426,44400.0
2006-01-06 12:05:00,24.91,24.96,24.9,24.96,221200.0,13.4318,13.4588,13.4264,13.4588,221200.0
2006-01-06 12:10:00,24.95,24.95,24.93,24.95,34400.0,13.4534,13.4534,13.4426,13.4534,34400.0
2006-01-06 12:15:00,24.95,24.95,24.92,24.92,15000.0,13.4534,13.4534,13.4372,13.4372,15000.0
2006-01-06 12:20:00,24.92,24.92,24.91,24.92,22200.0,13.4372,13.4372,13.4318,13.4372,22200.0
2006-01-06 12:25:00,24.92,24.93,24.91,24.91,20400.0,13.4372,13.4426,13.4318,13.4318,20400.0
2006-01-06 12:30:00,24.91,24.91,24.88,24.9,43800.0,13.4318,13.4318,13.4156,13.4264,43800.0
2006-01-06 12:35:00,24.9,24.9,24.86,24.87,7400.0,13.4264,13.4264,13.4048,13.4102,7400.0
2006-01-06 12:40:00,24.86,24.88,24.86,24.87,7200.0,13.4048,13.4156,13.4048,13.4102,7200.0
2006-01-06 12:45:00,24.88,24.89,24.87,24.89,13600.0,13.4156,13.421,13.4102,13.421,13600.0
2006-01-06 12:50:00,24.88,24.89,24.86,24.89,22000.0,13.4156,13.421,13.4048,13.421,22000.0
2006-01-06 12:55:00,24.89,24.89,24.87,24.89,45400.0,13.421,13.421,13.4102,13.421,45400.0
2006-01-06 13:00:00,24.88,24.89,24.86,24.89,51000.0,13.4156,13.421,13.4048,13.421,51000.0
2006-01-06 13:05:00,24.89,24.9,24.88,24.88,16600.0,13.421,13.4264,13.4156,13.4156,16600.0
2006-01-06 13:10:00,24.88,24.88,24.86,24.86,5200.0,13.4156,13.4156,13.4048,13.4048,5200.0
2006-01-06 13:15:00,24.86,24.88,24.86,24.86,19000.0,13.4048,13.4156,13.4048,13.4048,19000.0
2006-01-06 13:20:00,24.87,24.89,24.86,24.88,15600.0,13.4102,13.421,13.4048,13.4156,15600.0
2006-01-06 13:25:00,24.89,24.9,24.88,24.88,9000.0,13.421,13.4264,13.4156,13.4156,9000.0
2006-01-06 13:30:00,24.89,24.89,24.88,24.89,15800.0,13.421,13.421,13.4156,13.421,15800.0
2006-01-06 13:35:00,24.88,24.9,24.88,24.9,53400.0,13.4156,13.4264,13.4156,13.4264,53400.0
2006-01-06 13:40:00,24.9,24.9,24.9,24.9,65400.0,13.4264,13.4264,13.4264,13.4264,65400.0
2006-01-06 13:45:00,24.9,24.9,24.88,24.9,30400.0,13.4264,13.4264,13.4156,13.4264,30400.0
2006-01-06 13:50:00,24.9,24.93,24.9,24.93,138000.0,13.4264,13.4426,13.4264,13.4426,138000.0
2006-01-06 13:55:00,24.93,24.93,24.91,24.92,14200.0,13.4426,13.4426,13.4318,13.4372,14200.0
2006-01-06 14:00:00,24.91,24.91,24.89,24.89,16400.0,13.4318,13.4318,13.421,13.421,16400.0
2006-01-06 14:05:00,24.89,24.89,24.89,24.89,10200.0,13.421,13.421,13.421,13.421,10200.0
2006-01-06 14:10:00,24.89,24.9,24.88,24.9,209800.0,13.421,13.4264,13.4156,13.4264,209800.0
2006-01-06 14:15:00,24.9,24.93,24.89,24.9,24200.0,13.4264,13.4426,13.421,13.4264,24200.0
2006-01-06 14:20:00,24.9,24.91,24.88,24.89,11400.0,13.4264,13.4318,13.4156,13.421,11400.0
2006-01-06 14:25:00,24.89,24.89,24.88,24.89,8200.0,13.421,13.421,13.4156,13.421,8200.0
2006-01-06 14:30:00,24.88,24.89,24.87,24.89,6400.0,13.4156,13.421,13.4102,13.421,6400.0
2006-01-06 14:35:00,24.88,24.88,24.87,24.88,7800.0,13.4156,13.4156,13.4102,13.4156,7800.0
2006-01-06 14:40:00,24.88,24.89,24.88,24.88,10200.0,13.4156,13.421,13.4156,13.4156,10200.0
2006-01-06 14:45:00,24.88,24.9,24.88,24.88,15800.0,13.4156,13.4264,13.4156,13.4156,15800.0
2006-01-06 14:50:00,24.88,24.89,24.88,24.89,12200.0,13.4156,13.421,13.4156,13.421,12200.0
2006-01-06 14:55:00,24.89,24.89,24.86,24.86,13400.0,13.421,13.421,13.4048,13.4048,13400.0
2006-01-06 15:00:00,24.86,24.88,24.86,24.88,26000.0,13.4048,13.4156,13.4048,13.4156,26000.0
2006-01-06 15:05:00,24.88,24.89,24.86,24.86,26800.0,13.4156,13.421,13.4048,13.4048,26800.0
2006-01-06 15:10:00,24.86,24.88,24.86,24.87,13800.0,13.4048,13.4156,13.4048,13.4102,13800.0
2006-01-06 15:15:00,24.87,24.88,24.84,24.85,58200.0,13.4102,13.4156,13.394,13.3994,58200.0
2006-01-06 15:20:00,24.85,24.86,24.85,24.86,46000.0,13.3994,13.4048,13.3994,13.4048,46000.0
2006-01-06 15:25:00,24.86,24.86,24.85,24.86,23400.0,13.4048,13.4048,13.3994,13.4048,23400.0
2006-01-06 15:30:00,24.86,24.87,24.86,24.87,21200.0,13.4048,13.4102,13.4048,13.4102,21200.0
2006-01-06 15:35:00,24.88,24.88,24.85,24.86,40600.0,13.4156,13.4156,13.3994,13.4048,40600.0
2006-01-06 15:40:00,24.86,24.88,24.86,24.88,188000.0,13.4048,13.4156,13.4048,13.4156,188000.0
2006-01-06 15:45:00,24.88,24.88,24.86,24.87,155000.0,13.4156,13.4156,13.4048,13.4102,155000.0
2006-01-06 15:50:00,24.87,24.88,24.85,24.86,52200.0,13.4102,13.4156,13.3994,13.4048,52200.0
2006-01-06 15:55:00,24.86,24.88,24.86,24.88,61800.0,13.4048,13.4156,13.4048,13.4156,61800.0
2006-01-09 09:30:00,24.89,24.96,24.88,24.95,52400.0,13.421,13.4588,13.4156,13.4534,52400.0
2006-01-09 09:35:00,24.95,24.96,24.88,24.93,22000.0,13.4534,13.4588,13.4156,13.4426,22000.0
2006-01-09 09:40:00,24.93,24.93,24.82,24.82,58200.0,13.4426,13.4426,13.3833,13.3833,58200.0
2006-01-09 09:45:00,24.85,24.85,24.82,24.83,19600.0,13.3994,13.3994,13.3833,13.3887,19600.0
2006-01-09 09:50:00,24.83,24.84,24.83,24.83,20400.0,13.3887,13.394,13.3887,13.3887,20400.0
2006-01-09 09:55:00,24.83,24.87,24.83,24.86,19200.0,13.3887,13.4102,13.3887,13.4048,19200.0
2006-01-09 10:00:00,24.86,24.88,24.84,24.87,9200.0,13.4048,13.4156,13.394,13.4102,9200.0
2006-01-09 10:05:00,24.85,24.87,24.84,24.85,11400.0,13.3994,13.4102,13.394,13.3994,11400.0
2006-01-09 10:10:00,24.85,24.86,24.84,24.86,84200.0,13.3994,13.4048,13.394,13.4048,84200.0
2006-01-09 10:15:00,24.85,24.86,24.85,24.85,16200.0,13.3994,13.4048,13.3994,13.3994,16200.0
2006-01-09 10:20:00,24.86,24.86,24.85,24.86,9800.0,13.4048,13.4048,13.3994,13.4048,9800.0
2006-01-09 10:25:00,24.85,24.86,24.85,24.86,9800.0,13.3994,13.4048,13.3994,13.4048,9800.0
2006-01-09 10:30:00,24.86,24.86,24.84,24.85,15000.0,13.4048,13.4048,13.394,13.3994,15000.0
2006-01-09 10:35:00,24.84,24.86,24.84,24.85,217800.0,13.394,13.4048,13.394,13.3994,217800.0
2006-01-09 10:40:00,24.85,24.88,24.84,24.88,166800.0,13.3994,13.4156,13.394,13.4156,166800.0
2006-01-09 10:45:00,24.88,24.91,24.88,24.91,30800.0,13.4156,13.4318,13.4156,13.4318,30800.0
2006-01-09 10:50:00,24.9,24.94,24.9,24.92,37400.0,13.4264,13.448,13.4264,13.4372,37400.0
2006-01-09 10:55:00,24.93,24.93,24.9,24.91,18400.0,13.4426,13.4426,13.4264,13.4318,18400.0
2006-01-09 11:00:00,24.9,24.9,24.87,24.9,10600.0,13.4264,13.4264,13.4102,13.4264,10600.0
2006-01-09 11:05:00,24.89,24.9,24.89,24.89,9400.0,13.421,13.4264,13.421,13.421,9400.0
2006-01-09 11:10:00,24.89,24.89,24.86,24.88,11400.0,13.421,13.421,13.4048,13.4156,11400.0
2006-01-09 11:15:00,24.88,24.89,24.88,24.89,11000.0,13.4156,13.421,13.4156,13.421,11000.0
2006-01-09 11:20:00,24.88,24.89,24.88,24.88,11200.0,13.4156,13.421,13.4156,13.4156,11200.0
2006-01-09 11:25:00,24.88,24.89,24.85,24.86,23000.0,13.4156,13.421,13.3994,13.4048,23000.0
2006-01-09 11:30:00,24.86,24.86,24.83,24.85,9800.0,13.4048,13.4048,13.3887,13.3994,9800.0
2006-01-09 11:35:00,24.85,24.86,24.84,24.85,513000.0,13.3994,13.4048,13.394,13.3994,513000.0
2006-01-09 11:40:00,24.86,24.89,24.86,24.88,11000.0,13.4048,13.421,13.4048,13.4156,11000.0
2006-01-09 11:45:00,24.88,24.89,24.88,24.88,7000.0,13.4156,13.421,13.4156,13.4156,7000.0
2006-01-09 11:50:00,24.88,24.88,24.86,24.86,7800.0,13.4156,13.4156,13.4048,13.4048,7800.0
2006-01-09 11:55:00,24.86,24.87,24.86,24.87,6600.0,13.4048,13.4102,13.4048,13.4102,6600.0
2006-01-09 12:00:00,24.87,24.87,24.85,24.86,13800.0,13.4102,13.4102,13.3994,13.4048,13800.0
2006-01-09 12:05:00,24.87,24.88,24.87,24.88,13600.0,13.4102,13.4156,13.4102,13.4156,13600.0
2006-01-09 12:10:00,24.88,24.89,24.86,24.86,41600.0,13.4156,13.421,13.4048,13.4048,41600.0
2006-01-09 12:15:00,24.86,24.88,24.84,24.85,32400.0,13.4048,13.4156,13.394,13.3994,32400.0
2006-01-09 12:20:00,24.86,24.86,24.85,24.86,22600.0,13.4048,13.4048,13.3994,13.4048,22600.0
2006-01-09 12:25:00,24.86,24.87,24.86,24.86,6000.0,13.4048,13.4102,13.4048,13.4048,6000.0
2006-01-09 12:30:00,24.86,24.86,24.85,24.85,6400.0,13.4048,13.4048,13.3994,13.3994,6400.0
2006-01-09 12:35:00,24.86,24.86,24.85,24.85,62600.0,13.4048,13.4048,13.3994,13.3994,62600.0
2006-01-09 12:40:00,24.85,24.86,24.85,24.86,16400.0,13.3994,13.4048,13.3994,13.4048,16400.0
2006-01-09 12:45:00,24.87,24.87,24.86,24.86,10000.0,13.4102,13.4102,13.4048,13.4048,10000.0
2006-01-09 12:50:00,24.86,24.86,24.85,24.86,14000.0,13.4048,13.4048,13.3994,13.4048,14000.0
2006-01-09 12:55:00,24.86,24.86,24.84,24.85,10000.0,13.4048,13.4048,13.394,13.3994,10000.0
2006-01-09 13:00:00,24.85,24.86,24.85,24.85,16400.0,13.3994,13.4048,13.3994,13.3994,16400.0
2006-01-09 13:05:00,24.86,24.86,24.84,24.84,15600.0,13.4048,13.4048,13.394,13.394,15600.0
2006-01-09 13:10:00,24.84,24.85,24.83,24.84,10000.0,13.394,13.3994,13.3887,13.394,10000.0
2006-01-09 13:15:00,24.83,24.85,24.83,24.85,5000.0,13.3887,13.3994,13.3887,13.3994,5000.0
2006-01-09 13:20:00,24.85,24.85,24.83,24.84,27400.0,13.3994,13.3994,13.3887,13.394,27400.0
2006-01-09 13:25:00,24.83,24.85,24.82,24.84,14000.0,13.3887,13.3994,13.3833,13.394,14000.0
2006-01-09 13:30:00,24.84,24.85,24.84,24.85,7800.0,13.394,13.3994,13.394,13.3994,7800.0
2006-01-09 13:35:00,24.85,24.85,24.84,24.84,14800.0,13.3994,13.3994,13.394,13.394,14800.0
2006-01-09 13:40:00,24.85,24.85,24.84,24.84,51800.0,13.3994,13.3994,13.394,13.394,51800.0
2006-01-09 13:45:00,24.85,24.85,24.84,24.84,11000.0,13.3994,13.3994,13.394,13.394,11000.0
2006-01-09 13:50:00,24.84,24.86,24.84,24.85,88200.0,13.394,13.4048,13.394,13.3994,88200.0
2006-01-09 13:55:00,24.85,24.86,24.85,24.85,87800.0,13.3994,13.4048,13.3994,13.3994,87800.0
2006-01-09 14:00:00,24.86,24.86,24.85,24.85,25600.0,13.4048,13.4048,13.3994,13.3994,25600.0
2006-01-09 14:05:00,24.86,24.86,24.84,24.84,56400.0,13.4048,13.4048,13.394,13.394,56400.0
2006-01-09 14:10:00,24.84,24.85,24.84,24.84,13000.0,13.394,13.3994,13.394,13.394,13000.0
2006-01-09 14:15:00,24.84,24.85,24.84,24.85,4800.0,13.394,13.3994,13.394,13.3994,4800.0
2006-01-09 14:20:00,24.84,24.85,24.84,24.84,13200.0,13.394,13.3994,13.394,13.394,13200.0
2006-01-09 14:25:00,24.84,24.84,24.83,24.83,11800.0,13.394,13.394,13.3887,13.3887,11800.0
2006-01-09 14:30:00,24.83,24.84,24.82,24.83,11400.0,13.3887,13.394,13.3833,13.3887,11400.0
2006-01-09 14:35:00,24.83,24.83,24.8,24.82,20600.0,13.3887,13.3887,13.3725,13.3833,20600.0
2006-01-09 14:40:00,24.82,24.84,24.82,24.83,19400.0,13.3833,13.394,13.3833,13.3887,19400.0
2006-01-09 14:45:00,24.83,24.85,24.83,24.85,26600.0,13.3887,13.3994,13.3887,13.3994,26600.0
2006-01-09 14:50:00,24.85,24.85,24.85,24.85,20400.0,13.3994,13.3994,13.3994,13.3994,20400.0
2006-01-09 14:55:00,24.85,24.85,24.85,24.85,40000.0,13.3994,13.3994,13.3994,13.3994,40000.0
2006-01-09 15:00:00,24.85,24.85,24.85,24.85,15200.0,13.3994,13.3994,13.3994,13.3994,15200.0
2006-01-09 15:05:00,24.85,24.85,24.85,24.85,23400.0,13.3994,13.3994,13.3994,13.3994,23400.0
2006-01-09 15:10:00,24.84,24.85,24.84,24.85,12600.0,13.394,13.3994,13.394,13.3994,12600.0
2006-01-09 15:15:00,24.85,24.85,24.84,24.84,73000.0,13.3994,13.3994,13.394,13.394,73000.0
2006-01-09 15:20:00,24.84,24.85,24.84,24.85,108600.0,13.394,13.3994,13.394,13.3994,108600.0
2006-01-09 15:25:00,24.85,24.85,24.85,24.85,104800.0,13.3994,13.3994,13.3994,13.3994,104800.0
2006-01-09 15:30:00,24.85,24.88,24.85,24.86,129000.0,13.3994,13.4156,13.3994,13.4048,129000.0
2006-01-09 15:35:00,24.86,24.9,24.86,24.86,30800.0,13.4048,13.4264,13.4048,13.4048,30800.0
2006-01-09 15:40:00,24.87,24.88,24.86,24.86,46400.0,13.4102,13.4156,13.4048,13.4048,46400.0
2006-01-09 15:45:00,24.86,24.89,24.86,24.88,52400.0,13.4048,13.421,13.4048,13.4156,52400.0
2006-01-09 15:50:00,24.87,24.89,24.86,24.88,108200.0,13.4102,13.421,13.4048,13.4156,108200.0
2006-01-09 15:55:00,24.88,24.88,24.86,24.86,56600.0,13.4156,13.4156,13.4048,13.4048,56600.0
2006-01-10 09:30:00,24.86,24.86,24.78,24.82,31200.0,13.4048,13.4048,13.3617,13.3833,31200.0
2006-01-10 09:35:00,24.81,24.87,24.79,24.84,19800.0,13.3779,13.4102,13.3671,13.394,19800.0
2006-01-10 09:40:00,24.86,24.86,24.85,24.85,13400.0,13.4048,13.4048,13.3994,13.3994,13400.0
2006-01-10 09:45:00,24.85,24.86,24.84,24.85,19600.0,13.3994,13.4048,13.394,13.3994,19600.0
2006-01-10 09:50:00,24.85,24.85,24.83,24.83,21200.0,13.3994,13.3994,13.3887,13.3887,21200.0
2006-01-10 09:55:00,24.85,24.86,24.84,24.86,21800.0,13.3994,13.4048,13.394,13.4048,21800.0
2006-01-10 10:00:00,24.85,24.86,24.83,24.84,17200.0,13.3994,13.4048,13.3887,13.394,17200.0
2006-01-10 10:05:00,24.83,24.84,24.78,24.78,16000.0,13.3887,13.394,13.3617,13.3617,16000.0
2006-01-10 10:10:00,24.78,24.8,24.75,24.75,13200.0,13.3617,13.3725,13.3455,13.3455,13200.0
2006-01-10 10:15:00,24.75,24.78,24.75,24.76,7800.0,13.3455,13.3617,13.3455,13.3509,7800.0
2006-01-10 10:20:00,24.75,24.81,24.75,24.81,15800.0,13.3455,13.3779,13.3455,13.3779,15800.0
2006-01-10 10:25:00,24.8,24.8,24.78,24.78,18200.0,13.3725,13.3725,13.3617,13.3617,18200.0
2006-01-10 10:30:00,24.78,24.8,24.77,24.79,22600.0,13.3617,13.3725,13.3563,13.3671,22600.0
2006-01-10 10:35:00,24.79,24.81,24.79,24.81,11200.0,13.3671,13.3779,13.3671,13.3779,11200.0
2006-01-10 10:40:00,24.81,24.81,24.77,24.78,16800.0,13.3779,13.3779,13.3563,13.3617,16800.0
2006-01-10 10:45:00,24.78,24.8,24.76,24.8,32400.0,13.3617,13.3725,13.3509,13.3725,32400.0
2006-01-10 10:50:00,24.8,24.81,24.76,24.78,33400.0,13.3725,13.3779,13.3509,13.3617,33400.0
2006-01-10 10:55:00,24.78,24.81,24.77,24.81,28400.0,13.3617,13.3779,13.3563,13.3779,28400.0
2006-01-10 11:00:00,24.82,24.83,24.8,24.83,23600.0,13.3833,13.3887,13.3725,13.3887,23600.0
2006-01-10 11:05:00,24.83,24.84,24.81,24.83,45400.0,13.3887,13.394,13.3779,13.3887,45400.0
2006-01-10 11:10:00,24.83,24.85,24.83,24.85,12800.0,13.3887,13.3994,13.3887,13.3994,12800.0
2006-01-10 11:15:00,24.85,24.85,24.82,24.83,10000.0,13.3994,13.3994,13.3833,13.3887,10000.0
2006-01-10 11:20:00,24.83,24.83,24.82,24.82,4000.0,13.3887,13.3887,13.3833,13.3833,4000.0
2006-01-10 11:25:00,24.83,24.83,24.82,24.82,9200.0,13.3887,13.3887,13.3833,13.3833,9200.0
2006-01-10 11:30:00,24.82,24.82,24.8,24.82,9600.0,13.3833,13.3833,13.3725,13.3833,9600.0
2006-01-10 11:35:00,24.81,24.84,24.81,24.84,17200.0,13.3779,13.394,13.3779,13.394,17200.0
2006-01-10 11:40:00,24.84,24.85,24.84,24.84,15800.0,13.394,13.3994,13.394,13.394,15800.0
2006-01-10 11:45:00,24.85,24.85,24.84,24.85,11000.0,13.3994,13.3994,13.394,13.3994,11000.0
2006-01-10 11:50:00,24.85,24.85,24.85,24.85,8800.0,13.3994,13.3994,13.3994,13.3994,8800.0
2006-01-10 11:55:00,24.84,24.85,24.83,24.85,19400.0,13.394,13.3994,13.3887,13.3994,19400.0
2006-01-10 12:00:00,24.85,24.86,24.85,24.86,14800.0,13.3994,13.4048,13.3994,13.4048,14800.0
2006-01-10 12:05:00,24.86,24.86,24.85,24.85,412800.0,13.4048,13.4048,13.3994,13.3994,412800.0
2006-01-10 12:10:00,24.85,24.86,24.85,24.86,9200.0,13.3994,13.4048,13.3994,13.4048,9200.0
2006-01-10 12:15:00,24.87,24.88,24.86,24.87,12200.0,13.4102,13.4156,13.4048,13.4102,12200.0
2006-01-10 12:20:00,24.87,24.88,24.85,24.86,22200.0,13.4102,13.4156,13.3994,13.4048,22200.0
2006-01-10 12:25:00,24.86,24.88,24.86,24.87,8600.0,13.4048,13.4156,13.4048,13.4102,8600.0
2006-01-10 12:30:00,24.87,24.88,24.86,24.86,28200.0,13.4102,13.4156,13.4048,13.4048,28200.0
2006-01-10 12:35:00,24.87,24.88,24.86,24.88,4200.0,13.4102,13.4156,13.4048,13.4156,4200.0
2006-01-10 12:40:00,24.88,24.88,24.86,24.86,8600.0,13.4156,13.4156,13.4048,13.4048,8600.0
2006-01-10 12:45:00,24.86,24.87,24.86,24.86,11000.0,13.4048,13.4102,13.4048,13.4048,11000.0
2006-01-10 12:50:00,24.86,24.86,24.86,24.86,10200.0,13.4048,13.4048,13.4048,13.4048,10200.0
2006-01-10 12:55:00,24.86,24.87,24.86,24.86,15000.0,13.4048,13.4102,13.4048,13.4048,15000.0
2006-01-10 13:00:00,24.86,24.87,24.86,24.86,4800.0,13.4048,13.4102,13.4048,13.4048,4800.0
2006-01-10 13:05:00,24.86,24.87,24.86,24.87,7200.0,13.4048,13.4102,13.4048,13.4102,7200.0
2006-01-10 13:10:00,24.86,24.87,24.86,24.87,11200.0,13.4048,13.4102,13.4048,13.4102,11200.0
2006-01-10 13:15:00,24.86,24.88,24.86,24.87,7600.0,13.4048,13.4156,13.4048,13.4102,7600.0
2006-01-10 13:20:00,24.87,24.88,24.86,24.88,19600.0,13.4102,13.4156,13.4048,13.4156,19600.0
2006-01-10 13:25:00,24.88,24.89,24.87,24.89,12400.0,13.4156,13.421,13.4102,13.421,12400.0
2006-01-10 13:30:00,24.9,24.9,24.89,24.89,18200.0,13.4264,13.4264,13.421,13.421,18200.0
2006-01-10 13:35:00,24.89,24.9,24.86,24.86,28400.0,13.421,13.4264,13.4048,13.4048,28400.0
2006-01-10 13:40:00,24.87,24.87,24.86,24.87,7800.0,13.4102,13.4102,13.4048,13.4102,7800.0
2006-01-10 13:45:00,24.86,24.87,24.86,24.86,7400.0,13.4048,13.4102,13.4048,13.4048,7400.0
2006-01-10 13:50:00,24.86,24.88,24.86,24.88,9400.0,13.4048,13.4156,13.4048,13.4156,9400.0
2006-01-10 13:55:00,24.88,24.88,24.86,24.86,16600.0,13.4156,13.4156,13.4048,13.4048,16600.0
2006-01-10 14:00:00,24.86,24.87,24.86,24.87,36000.0,13.4048,13.4102,13.4048,13.4102,36000.0
2006-01-10 14:05:00,24.88,24.89,24.87,24.88,20800.0,13.4156,13.421,13.4102,13.4156,20800.0
2006-01-10 14:10:00,24.89,24.9,24.89,24.89,12600.0,13.421,13.4264,13.421,13.421,12600.0
2006-01-10 14:15:00,24.89,24.9,24.89,24.9,7000.0,13.421,13.4264,13.421,13.4264,7000.0
2006-01-10 14:20:00,24.9,24.91,24.89,24.9,14200.0,13.4264,13.4318,13.421,13.4264,14200.0
2006-01-10 14:25:00,24.9,24.9,24.89,24.89,15800.0,13.4264,13.4264,13.421,13.421,15800.0
2006-01-10 14:30:00,24.89,24.9,24.87,24.89,23200.0,13.421,13.4264,13.4102,13.421,23200.0
2006-01-10 14:35:00,24.89,24.89,24.87,24.88,16200.0,13.421,13.421,13.4102,13.4156,16200.0
2006-01-10 14:40:00,24.88,24.9,24.88,24.88,14000.0,13.4156,13.4264,13.4156,13.4156,14000.0
2006-01-10 14:45:00,24.88,24.92,24.88,24.92,13800.0,13.4156,13.4372,13.4156,13.4372,13800.0
2006-01-10 14:50:00,24.92,24.92,24.9,24.9,19200.0,13.4372,13.4372,13.4264,13.4264,19200.0
2006-01-10 14:55:00,24.9,24.9,24.88,24.89,24000.0,13.4264,13.4264,13.4156,13.421,24000.0
2006-01-10 15:00:00,24.89,24.89,24.88,24.88,25000.0,13.421,13.421,13.4156,13.4156,25000.0
2006-01-10 15:05:00,24.89,24.91,24.89,24.9,20200.0,13.421,13.4318,13.421,13.4264,20200.0
2006-01-10 15:10:00,24.9,24.9,24.88,24.9,16200.0,13.4264,13.4264,13.4156,13.4264,16200.0
2006-01-10 15:15:00,24.89,24.91,24.88,24.9,13000.0,13.421,13.4318,13.4156,13.4264,13000.0
2006-01-10 15:20:00,24.9,24.92,24.89,24.91,21600.0,13.4264,13.4372,13.421,13.4318,21600.0
2006-01-10 15:25:00,24.91,24.92,24.9,24.91,12600.0,13.4318,13.4372,13.4264,13.4318,12600.0
2006-01-10 15:30:00,24.91,24.93,24.9,24.91,38200.0,13.4318,13.4426,13.4264,13.4318,38200.0
2006-01-10 15:35:00,24.91,24.91,24.9,24.9,10400.0,13.4318,13.4318,13.4264,13.4264,10400.0
2006-01-10 15:40:00,24.9,24.92,24.9,24.91,22800.0,13.4264,13.4372,13.4264,13.4318,22800.0
2006-01-10 15:45:00,24.91,24.93,24.91,24.93,19200.0,13.4318,13.4426,13.4318,13.4426,19200.0
2006-01-10 15:50:00,24.93,24.93,24.91,24.91,25800.0,13.4426,13.4426,13.4318,13.4318,25800.0
2006-01-10 15:55:00,24.92,24.93,24.91,24.93,30800.0,13.4372,13.4426,13.4318,13.4426,30800.0
2006-01-11 09:30:00,24.98,24.98,24.98,24.98,50400.0,13.4695,13.4695,13.4695,13.4695,50400.0
2006-01-11 09:35:00,24.99,25.02,24.98,25.01,83000.0,13.4749,13.4911,13.4695,13.4857,83000.0
2006-01-11 09:40:00,25.01,25.08,25.01,25.08,132000.0,13.4857,13.5235,13.4857,13.5235,132000.0
2006-01-11 09:45:00,25.08,25.1,25.06,25.08,64600.0,13.5235,13.5342,13.5127,13.5235,64600.0
2006-01-11 09:50:00,25.1,25.1,25.07,25.08,34600.0,13.5342,13.5342,13.5181,13.5235,34600.0
2006-01-11 09:55:00,25.1,25.11,25.06,25.1,100200.0,13.5342,13.5396,13.5127,13.5342,100200.0
2006-01-11 10:00:00,25.1,25.12,25.08,25.12,61600.0,13.5342,13.545,13.5235,13.545,61600.0
2006-01-11 10:05:00,25.13,25.13,25.11,25.12,79800.0,13.5504,13.5504,13.5396,13.545,79800.0
2006-01-11 10:10:00,25.12,25.14,25.12,25.12,31000.0,13.545,13.5558,13.545,13.545,31000.0
2006-01-11 10:15:00,25.11,25.12,25.11,25.11,19400.0,13.5396,13.545,13.5396,13.5396,19400.0
2006-01-11 10:20:00,25.11,25.13,25.11,25.11,56800.0,13.5396,13.5504,13.5396,13.5396,56800.0
2006-01-11 10:25:00,25.11,25.12,25.1,25.12,48800.0,13.5396,13.545,13.5342,13.545,48800.0
2006-01-11 10:30:00,25.11,25.12,25.1,25.11,30800.0,13.5396,13.545,13.5342,13.5396,30800.0
2006-01-11 10:35:00,25.11,25.11,25.1,25.11,24400.0,13.5396,13.5396,13.5342,13.5396,24400.0
2006-01-11 10:40:00,25.11,25.11,25.11,25.11,40800.0,13.5396,13.5396,13.5396,13.5396,40800.0
2006-01-11 10:45:00,25.11,25.11,25.09,25.09,45200.0,13.5396,13.5396,13.5289,13.5289,45200.0
2006-01-11 10:50:00,25.09,25.1,25.08,25.09,57400.0,13.5289,13.5342,13.5235,13.5289,57400.0
2006-01-11 10:55:00,25.09,25.11,25.09,25.1,30600.0,13.5289,13.5396,13.5289,13.5342,30600.0
2006-01-11 11:00:00,25.1,25.1,25.08,25.09,27600.0,13.5342,13.5342,13.5235,13.5289,27600.0
2006-01-11 11:05:00,25.09,25.11,25.09,25.1,105200.0,13.5289,13.5396,13.5289,13.5342,105200.0
2006-01-11 11:10:00,25.1,25.11,25.09,25.11,63000.0,13.5342,13.5396,13.5289,13.5396,63000.0
2006-01-11 11:15:00,25.1,25.11,25.1,25.1,77400.0,13.5342,13.5396,13.5342,13.5342,77400.0
2006-01-11 11:20:00,25.1,25.11,25.09,25.11,51200.0,13.5342,13.5396,13.5289,13.5396,51200.0
2006-01-11 11:25:00,25.11,25.12,25.09,25.1,114000.0,13.5396,13.545,13.5289,13.5342,114000.0
2006-01-11 11:30:00,25.1,25.11,25.09,25.1,101600.0,13.5342,13.5396,13.5289,13.5342,101600.0
2006-01-11 11:35:00,25.1,25.1,25.07,25.1,35400.0,13.5342,13.5342,13.5181,13.5342,35400.0
2006-01-11 11:40:00,25.1,25.11,25.08,25.09,286400.0,13.5342,13.5396,13.5235,13.5289,286400.0
2006-01-11 11:45:00,25.09,25.11,25.09,25.1,181200.0,13.5289,13.5396,13.5289,13.5342,181200.0
2006-01-11 11:50:00,25.1,25.11,25.09,25.11,108200.0,13.5342,13.5396,13.5289,13.5396,108200.0
2006-01-11 11:55:00,25.11,25.11,25.09,25.09,70800.0,13.5396,13.5396,13.5289,13.5289,70800.0
2006-01-11 12:00:00,25.09,25.1,25.09,25.1,83000.0,13.5289,13.5342,13.5289,13.5342,83000.0
2006-01-11 12:05:00,25.09,25.11,25.09,25.1,157000.0,13.5289,13.5396,13.5289,13.5342,157000.0
2006-01-11 12:10:00,25.1,25.11,25.1,25.11,15800.0,13.5342,13.5396,13.5342,13.5396,15800.0
2006-01-11 12:15:00,25.11,25.12,25.1,25.12,48000.0,13.5396,13.545,13.5342,13.545,48000.0
2006-01-11 12:20:00,25.12,25.14,25.11,25.13,86200.0,13.545,13.5558,13.5396,13.5504,86200.0
2006-01-11 12:25:00,25.13,25.14,25.12,25.12,28400.0,13.5504,13.5558,13.545,13.545,28400.0
2006-01-11 12:30:00,25.12,25.14,25.11,25.13,23200.0,13.545,13.5558,13.5396,13.5504,23200.0
2006-01-11 12:35:00,25.13,25.14,25.13,25.14,35400.0,13.5504,13.5558,13.5504,13.5558,35400.0
2006-01-11 12:40:00,25.14,25.14,25.12,25.13,27600.0,13.5558,13.5558,13.545,13.5504,27600.0
2006-01-11 12:45:00,25.12,25.14,25.12,25.13,25600.0,13.545,13.5558,13.545,13.5504,25600.0
2006-01-11 12:50:00,25.14,25.14,25.11,25.14,33400.0,13.5558,13.5558,13.5396,13.5558,33400.0
2006-01-11 12:55:00,25.14,25.14,25.11,25.11,17800.0,13.5558,13.5558,13.5396,13.5396,17800.0
2006-01-11 13:00:00,25.12,25.13,25.11,25.11,14200.0,13.545,13.5504,13.5396,13.5396,14200.0
2006-01-11 13:05:00,25.11,25.12,25.1,25.1,43000.0,13.5396,13.545,13.5342,13.5342,43000.0
2006-01-11 13:10:00,25.1,25.11,25.1,25.1,37000.0,13.5342,13.5396,13.5342,13.5342,37000.0
2006-01-11 13:15:00,25.1,25.1,25.09,25.1,46000.0,13.5342,13.5342,13.5289,13.5342,46000.0
2006-01-11 13:20:00,25.1,25.11,25.1,25.11,41600.0,13.5342,13.5396,13.5342,13.5396,41600.0
2006-01-11 13:25:00,25.11,25.11,25.1,25.1,74000.0,13.5396,13.5396,13.5342,13.5342,74000.0
2006-01-11 13:30:00,25.1,25.11,25.1,25.1,132200.0,13.5342,13.5396,13.5342,13.5342,132200.0
2006-01-11 13:35:00,25.1,25.11,25.1,25.1,84400.0,13.5342,13.5396,13.5342,13.5342,84400.0
2006-01-11 13:40:00,25.1,25.11,25.1,25.11,40600.0,13.5342,13.5396,13.5342,13.5396,40600.0
2006-01-11 13:45:00,25.1,25.1,25.09,25.09,46800.0,13.5342,13.5342,13.5289,13.5289,46800.0
2006-01-11 13:50:00,25.09,25.09,25.07,25.08,20000.0,13.5289,13.5289,13.5181,13.5235,20000.0
2006-01-11 13:55:00,25.08,25.1,25.07,25.1,16800.0,13.5235,13.5342,13.5181,13.5342,16800.0
2006-01-11 14:00:00,25.1,25.1,25.08,25.09,15800.0,13.5342,13.5342,13.5235,13.5289,15800.0
2006-01-11 14:05:00,25.1,25.1,25.09,25.1,39000.0,13.5342,13.5342,13.5289,13.5342,39000.0
2006-01-11 14:10:00,25.1,25.11,25.1,25.1,38600.0,13.5342,13.5396,13.5342,13.5342,38600.0
2006-01-11 14:15:00,25.1,25.1,25.09,25.09,29000.0,13.5342,13.5342,13.5289,13.5289,29000.0
2006-01-11 14:20:00,25.1,25.1,25.09,25.1,21800.0,13.5342,13.5342,13.5289,13.5342,21800.0
2006-01-11 14:25:00,25.1,25.1,25.08,25.09,31200.0,13.5342,13.5342,13.5235,13.5289,31200.0
2006-01-11 14:30:00,25.09,25.09,25.08,25.08,11200.0,13.5289,13.5289,13.5235,13.5235,11200.0
2006-01-11 14:35:00,25.09,25.1,25.08,25.1,23400.0,13.5289,13.5342,13.5235,13.5342,23400.0
2006-01-11 14:40:00,25.1,25.1,25.08,25.08,18000.0,13.5342,13.5342,13.5235,13.5235,18000.0
2006-01-11 14:45:00,25.08,25.08,25.05,25.05,17200.0,13.5235,13.5235,13.5073,13.5073,17200.0
2006-01-11 14:50:00,25.05,25.06,25.05,25.05,11400.0,13.5073,13.5127,13.5073,13.5073,11400.0
2006-01-11 14:55:00,25.06,25.07,25.05,25.05,39600.0,13.5127,13.5181,13.5073,13.5073,39600.0
2006-01-11 15:00:00,25.05,25.07,25.05,25.06,27000.0,13.5073,13.5181,13.5073,13.5127,27000.0
2006-01-11 15:05:00,25.07,25.07,25.06,25.06,20000.0,13.5181,13.5181,13.5127,13.5127,20000.0
2006-01-11 15:10:00,25.06,25.07,25.06,25.07,18600.0,13.5127,13.5181,13.5127,13.5181,18600.0
2006-01-11 15:15:00,25.06,25.08,25.06,25.07,263800.0,13.5127,13.5235,13.5127,13.5181,263800.0
2006-01-11 15:20:00,25.07,25.07,25.06,25.06,18200.0,13.5181,13.5181,13.5127,13.5127,18200.0
2006-01-11 15:25:00,25.06,25.07,25.06,25.06,23600.0,13.5127,13.5181,13.5127,13.5127,23600.0
2006-01-11 15:30:00,25.06,25.08,25.06,25.08,59200.0,13.5127,13.5235,13.5127,13.5235,59200.0
2006-01-11 15:35:00,25.08,25.08,25.06,25.07,17800.0,13.5235,13.5235,13.5127,13.5181,17800.0
2006-01-11 15:40:00,25.07,25.09,25.07,25.08,51200.0,13.5181,13.5289,13.5181,13.5235,51200.0
2006-01-11 15:45:00,25.08,25.09,25.07,25.07,54800.0,13.5235,13.5289,13.5181,13.5181,54800.0
2006-01-11 15:50:00,25.08,25.09,25.07,25.07,46000.0,13.5235,13.5289,13.5181,13.5181,46000.0
2006-01-11 15:55:00,25.08,25.09,25.07,25.09,58200.0,13.5235,13.5289,13.5181,13.5289,58200.0
2006-01-12 09:30:00,25.05,25.08,25.03,25.08,38000.0,13.5073,13.5235,13.4965,13.5235,38000.0
2006-01-12 09:35:00,25.05,25.05,24.95,24.99,45000.0,13.5073,13.5073,13.4534,13.4749,45000.0
2006-01-12 09:40:00,24.98,24.99,24.93,24.98,21000.0,13.4695,13.4749,13.4426,13.4695,21000.0
2006-01-12 09:45:00,24.97,25.04,24.95,25.03,69400.0,13.4641,13.5019,13.4534,13.4965,69400.0
2006-01-12 09:50:00,25.03,25.05,25.0,25.01,18000.0,13.4965,13.5073,13.4803,13.4857,18000.0
2006-01-12 09:55:00,25.01,25.02,24.97,24.98,31800.0,13.4857,13.4911,13.4641,13.4695,31800.0
2006-01-12 10:00:00,24.98,25.02,24.97,25.01,30200.0,13.4695,13.4911,13.4641,13.4857,30200.0
2006-01-12 10:05:00,25.01,25.04,25.01,25.02,16800.0,13.4857,13.5019,13.4857,13.4911,16800.0
2006-01-12 10:10:00,25.02,25.02,25.0,25.0,18400.0,13.4911,13.4911,13.4803,13.4803,18400.0
2006-01-12 10:15:00,25.0,25.04,25.0,25.04,19000.0,13.4803,13.5019,13.4803,13.5019,19000.0
2006-01-12 10:20:00,25.04,25.05,25.04,25.05,125400.0,13.5019,13.5073,13.5019,13.5073,125400.0
2006-01-12 10:25:00,25.08,25.08,25.03,25.06,14600.0,13.5235,13.5235,13.4965,13.5127,14600.0
2006-01-12 10:30:00,25.07,25.07,25.04,25.04,43200.0,13.5181,13.5181,13.5019,13.5019,43200.0
2006-01-12 10:35:00,25.04,25.05,25.02,25.03,132600.0,13.5019,13.5073,13.4911,13.4965,132600.0
2006-01-12 10:40:00,25.03,25.03,25.0,25.02,107400.0,13.4965,13.4965,13.4803,13.4911,107400.0
2006-01-12 10:45:00,25.02,25.03,25.02,25.03,10800.0,13.4911,13.4965,13.4911,13.4965,10800.0
2006-01-12 10:50:00,25.03,25.04,25.03,25.04,36400.0,13.4965,13.5019,13.4965,13.5019,36400.0
2006-01-12 10:55:00,25.03,25.04,24.99,25.0,122200.0,13.4965,13.5019,13.4749,13.4803,122200.0
2006-01-12 11:00:00,25.0,25.0,24.96,24.98,75200.0,13.4803,13.4803,13.4588,13.4695,75200.0
2006-01-12 11:05:00,24.98,25.0,24.93,24.95,74400.0,13.4695,13.4803,13.4426,13.4534,74400.0
2006-01-12 11:10:00,24.95,24.99,24.95,24.99,21200.0,13.4534,13.4749,13.4534,13.4749,21200.0
2006-01-12 11:15:00,24.97,25.0,24.97,24.98,31800.0,13.4641,13.4803,13.4641,13.4695,31800.0
2006-01-12 11:20:00,24.98,25.0,24.97,25.0,21000.0,13.4695,13.4803,13.4641,13.4803,21000.0
2006-01-12 11:25:00,25.0,25.0,24.99,24.99,20400.0,13.4803,13.4803,13.4749,13.4749,20400.0
2006-01-12 11:30:00,24.99,25.0,24.98,25.0,23600.0,13.4749,13.4803,13.4695,13.4803,23600.0
2006-01-12 11:35:00,25.0,25.0,24.99,24.99,21600.0,13.4803,13.4803,13.4749,13.4749,21600.0
2006-01-12 11:40:00,24.99,24.99,24.98,24.98,14200.0,13.4749,13.4749,13.4695,13.4695,14200.0
2006-01-12 11:45:00,24.99,25.0,24.98,24.99,19800.0,13.4749,13.4803,13.4695,13.4749,19800.0
2006-01-12 11:50:00,24.99,25.0,24.99,25.0,17000.0,13.4749,13.4803,13.4749,13.4803,17000.0
2006-01-12 11:55:00,25.0,25.01,25.0,25.0,8800.0,13.4803,13.4857,13.4803,13.4803,8800.0
2006-01-12 12:00:00,25.0,25.02,25.0,25.01,22200.0,13.4803,13.4911,13.4803,13.4857,22200.0
2006-01-12 12:05:00,25.0,25.03,25.0,25.03,14400.0,13.4803,13.4965,13.4803,13.4965,14400.0
2006-01-12 12:10:00,25.03,25.03,25.0,25.02,15800.0,13.4965,13.4965,13.4803,13.4911,15800.0
2006-01-12 12:15:00,25.01,25.03,25.01,25.02,17200.0,13.4857,13.4965,13.4857,13.4911,17200.0
2006-01-12 12:20:00,25.02,25.02,25.0,25.0,20600.0,13.4911,13.4911,13.4803,13.4803,20600.0
2006-01-12 12:25:00,25.01,25.02,25.0,25.0,16600.0,13.4857,13.4911,13.4803,13.4803,16600.0
2006-01-12 12:30:00,25.0,25.0,24.98,24.99,15800.0,13.4803,13.4803,13.4695,13.4749,15800.0
2006-01-12 12:35:00,24.99,25.0,24.98,25.0,7600.0,13.4749,13.4803,13.4695,13.4803,7600.0
2006-01-12 12:40:00,24.99,25.02,24.98,25.0,41200.0,13.4749,13.4911,13.4695,13.4803,41200.0
2006-01-12 12:45:00,25.0,25.0,24.99,25.0,12600.0,13.4803,13.4803,13.4749,13.4803,12600.0
2006-01-12 12:50:00,25.0,25.0,24.99,25.0,11000.0,13.4803,13.4803,13.4749,13.4803,11000.0
2006-01-12 12:55:00,25.0,25.0,25.0,25.0,20000.0,13.4803,13.4803,13.4803,13.4803,20000.0
2006-01-12 13:00:00,25.0,25.02,25.0,25.0,13400.0,13.4803,13.4911,13.4803,13.4803,13400.0
2006-01-12 13:05:00,25.0,25.0,24.99,25.0,32200.0,13.4803,13.4803,13.4749,13.4803,32200.0
2006-01-12 13:10:00,25.0,25.03,25.0,25.0,39800.0,13.4803,13.4965,13.4803,13.4803,39800.0
2006-01-12 13:15:00,25.0,25.02,25.0,25.02,29800.0,13.4803,13.4911,13.4803,13.4911,29800.0
2006-01-12 13:20:00,25.01,25.03,25.0,25.0,11800.0,13.4857,13.4965,13.4803,13.4803,11800.0
2006-01-12 13:25:00,25.01,25.01,25.0,25.0,11200.0,13.4857,13.4857,13.4803,13.4803,11200.0
2006-01-12 13:30:00,25.0,25.0,25.0,25.0,43800.0,13.4803,13.4803,13.4803,13.4803,43800.0
2006-01-12 13:35:00,25.0,25.01,24.99,25.0,11200.0,13.4803,13.4857,13.4749,13.4803,11200.0
2006-01-12 13:40:00,25.0,25.0,25.0,25.0,15600.0,13.4803,13.4803,13.4803,13.4803,15600.0
2006-01-12 13:45:00,25.0,25.0,24.99,25.0,10400.0,13.4803,13.4803,13.4749,13.4803,10400.0
2006-01-12 13:50:00,24.99,25.0,24.98,24.99,31600.0,13.4749,13.4803,13.4695,13.4749,31600.0
2006-01-12 13:55:00,24.99,24.99,24.97,24.97,22800.0,13.4749,13.4749,13.4641,13.4641,22800.0
2006-01-12 14:00:00,24.97,24.98,24.95,24.95,39200.0,13.4641,13.4695,13.4534,13.4534,39200.0
2006-01-12 14:05:00,24.95,24.97,24.95,24.97,28800.0,13.4534,13.4641,13.4534,13.4641,28800.0
2006-01-12 14:10:00,24.97,24.97,24.96,24.96,18000.0,13.4641,13.4641,13.4588,13.4588,18000.0
2006-01-12 14:15:00,24.96,24.98,24.95,24.98,23200.0,13.4588,13.4695,13.4534,13.4695,23200.0
2006-01-12 14:20:00,24.98,24.98,24.96,24.97,13200.0,13.4695,13.4695,13.4588,13.4641,13200.0
2006-01-12 14:25:00,24.97,24.97,24.95,24.95,12400.0,13.4641,13.4641,13.4534,13.4534,12400.0
2006-01-12 14:30:00,24.95,24.97,24.94,24.97,42400.0,13.4534,13.4641,13.448,13.4641,42400.0
2006-01-12 14:35:00,24.97,24.98,24.97,24.97,7400.0,13.4641,13.4695,13.4641,13.4641,7400.0
2006-01-12 14:40:00,24.97,24.99,24.97,24.97,15200.0,13.4641,13.4749,13.4641,13.4641,15200.0
2006-01-12 14:45:00,24.97,24.97,24.95,24.96,10400.0,13.4641,13.4641,13.4534,13.4588,10400.0
2006-01-12 14:50:00,24.97,24.99,24.96,24.98,11000.0,13.4641,13.4749,13.4588,13.4695,11000.0
2006-01-12 14:55:00,24.99,25.0,24.99,24.99,15000.0,13.4749,13.4803,13.4749,13.4749,15000.0
2006-01-12 15:00:00,24.99,24.99,24.97,24.99,21800.0,13.4749,13.4749,13.4641,13.4749,21800.0
2006-01-12 15:05:00,24.98,25.0,24.98,24.99,15200.0,13.4695,13.4803,13.4695,13.4749,15200.0
2006-01-12 15:10:00,24.99,25.0,24.99,24.99,9600.0,13.4749,13.4803,13.4749,13.4749,9600.0
2006-01-12 15:15:00,25.0,25.0,24.99,25.0,14000.0,13.4803,13.4803,13.4749,13.4803,14000.0
2006-01-12 15:20:00,24.99,25.0,24.99,25.0,13000.0,13.4749,13.4803,13.4749,13.4803,13000.0
2006-01-12 15:25:00,24.99,25.0,24.99,25.0,17000.0,13.4749,13.4803,13.4749,13.4803,17000.0
2006-01-12 15:30:00,25.0,25.0,24.99,24.99,17800.0,13.4803,13.4803,13.4749,13.4749,17800.0
2006-01-12 15:35:00,24.99,25.0,24.99,25.0,16400.0,13.4749,13.4803,13.4749,13.4803,16400.0
2006-01-12 15:40:00,25.0,25.0,24.99,24.99,26800.0,13.4803,13.4803,13.4749,13.4749,26800.0
2006-01-12 15:45:00,24.99,24.99,24.97,24.98,43400.0,13.4749,13.4749,13.4641,13.4695,43400.0
2006-01-12 15:50:00,24.98,24.99,24.98,24.99,17400.0,13.4695,13.4749,13.4695,13.4749,17400.0
2006-01-12 15:55:00,24.99,25.0,24.99,25.0,44800.0,13.4749,13.4803,13.4749,13.4803,44800.0
2006-01-13 09:30:00,25.03,25.03,25.0,25.03,74200.0,13.4965,13.4965,13.4803,13.4965,74200.0
2006-01-13 09:35:00,25.01,25.05,25.0,25.05,66600.0,13.4857,13.5073,13.4803,13.5073,66600.0
2006-01-13 09:40:00,25.04,25.04,25.01,25.02,37400.0,13.5019,13.5019,13.4857,13.4911,37400.0
2006-01-13 09:45:00,25.02,25.02,25.0,25.01,51600.0,13.4911,13.4911,13.4803,13.4857,51600.0
2006-01-13 09:50:00,25.02,25.05,25.02,25.05,48200.0,13.4911,13.5073,13.4911,13.5073,48200.0
2006-01-13 09:55:00,25.05,25.05,24.96,24.96,44600.0,13.5073,13.5073,13.4588,13.4588,44600.0
2006-01-13 10:00:00,24.98,24.98,24.97,24.98,43400.0,13.4695,13.4695,13.4641,13.4695,43400.0
2006-01-13 10:05:00,24.98,25.02,24.98,25.0,206400.0,13.4695,13.4911,13.4695,13.4803,206400.0
2006-01-13 10:10:00,25.0,25.02,25.0,25.0,23400.0,13.4803,13.4911,13.4803,13.4803,23400.0
2006-01-13 10:15:00,25.0,25.01,24.95,24.95,21600.0,13.4803,13.4857,13.4534,13.4534,21600.0
2006-01-13 10:20:00,24.95,24.99,24.95,24.99,23800.0,13.4534,13.4749,13.4534,13.4749,23800.0
2006-01-13 10:25:00,24.98,24.99,24.97,24.99,30200.0,13.4695,13.4749,13.4641,13.4749,30200.0
2006-01-13 10:30:00,24.99,25.0,24.99,24.99,22200.0,13.4749,13.4803,13.4749,13.4749,22200.0
2006-01-13 10:35:00,24.99,25.0,24.98,24.99,31000.0,13.4749,13.4803,13.4695,13.4749,31000.0
2006-01-13 10:40:00,24.99,24.99,24.98,24.99,15600.0,13.4749,13.4749,13.4695,13.4749,15600.0
2006-01-13 10:45:00,24.99,25.0,24.99,25.0,30400.0,13.4749,13.4803,13.4749,13.4803,30400.0
2006-01-13 10:50:00,25.0,25.0,25.0,25.0,43600.0,13.4803,13.4803,13.4803,13.4803,43600.0
2006-01-13 10:55:00,25.0,25.03,25.0,25.02,27400.0,13.4803,13.4965,13.4803,13.4911,27400.0
2006-01-13 11:00:00,25.02,25.02,25.0,25.01,55600.0,13.4911,13.4911,13.4803,13.4857,55600.0
2006-01-13 11:05:00,25.01,25.02,25.0,25.02,8200.0,13.4857,13.4911,13.4803,13.4911,8200.0
2006-01-13 11:10:00,25.02,25.03,25.02,25.03,17000.0,13.4911,13.4965,13.4911,13.4965,17000.0
2006-01-13 11:15:00,25.03,25.03,25.02,25.03,12800.0,13.4965,13.4965,13.4911,13.4965,12800.0
2006-01-13 11:20:00,25.03,25.03,25.0,25.02,26400.0,13.4965,13.4965,13.4803,13.4911,26400.0
2006-01-13 11:25:00,25.01,25.01,25.0,25.01,25800.0,13.4857,13.4857,13.4803,13.4857,25800.0
2006-01-13 11:30:00,25.0,25.03,25.0,25.0,34000.0,13.4803,13.4965,13.4803,13.4803,34000.0
2006-01-13 11:35:00,25.0,25.03,25.0,25.02,34200.0,13.4803,13.4965,13.4803,13.4911,34200.0
2006-01-13 11:40:00,25.02,25.03,24.98,24.98,12000.0,13.4911,13.4965,13.4695,13.4695,12000.0
2006-01-13 11:45:00,24.98,24.98,24.96,24.97,41200.0,13.4695,13.4695,13.4588,13.4641,41200.0
2006-01-13 11:50:00,24.98,24.98,24.96,24.96,15800.0,13.4695,13.4695,13.4588,13.4588,15800.0
2006-01-13 11:55:00,24.96,24.96,24.95,24.96,17200.0,13.4588,13.4588,13.4534,13.4588,17200.0
2006-01-13 12:00:00,24.96,24.97,24.95,24.96,14200.0,13.4588,13.4641,13.4534,13.4588,14200.0
2006-01-13 12:05:00,24.96,24.97,24.95,24.97,29200.0,13.4588,13.4641,13.4534,13.4641,29200.0
2006-01-13 12:10:00,24.97,24.98,24.97,24.98,10400.0,13.4641,13.4695,13.4641,13.4695,10400.0
2006-01-13 12:15:00,24.98,24.99,24.96,24.98,31400.0,13.4695,13.4749,13.4588,13.4695,31400.0
2006-01-13 12:20:00,24.98,24.99,24.98,24.99,59600.0,13.4695,13.4749,13.4695,13.4749,59600.0
2006-01-13 12:25:00,24.98,24.99,24.96,24.96,31800.0,13.4695,13.4749,13.4588,13.4588,31800.0
2006-01-13 12:30:00,24.96,24.97,24.95,24.96,38200.0,13.4588,13.4641,13.4534,13.4588,38200.0
2006-01-13 12:35:00,24.96,24.97,24.96,24.97,7200.0,13.4588,13.4641,13.4588,13.4641,7200.0
2006-01-13 12:40:00,24.97,24.97,24.93,24.93,18000.0,13.4641,13.4641,13.4426,13.4426,18000.0
2006-01-13 12:45:00,24.92,24.93,24.89,24.91,35800.0,13.4372,13.4426,13.421,13.4318,35800.0
2006-01-13 12:50:00,24.92,24.94,24.92,24.94,27400.0,13.4372,13.448,13.4372,13.448,27400.0
2006-01-13 12:55:00,24.93,24.95,24.92,24.94,22000.0,13.4426,13.4534,13.4372,13.448,22000.0
2006-01-13 13:00:00,24.93,24.96,24.92,24.96,13400.0,13.4426,13.4588,13.4372,13.4588,13400.0
2006-01-13 13:05:00,24.96,24.98,24.96,24.98,12400.0,13.4588,13.4695,13.4588,13.4695,12400.0
2006-01-13 13:10:00,24.97,24.98,24.97,24.98,5000.0,13.4641,13.4695,13.4641,13.4695,5000.0
2006-01-13 13:15:00,24.97,24.97,24.96,24.97,12000.0,13.4641,13.4641,13.4588,13.4641,12000.0
2006-01-13 13:20:00,24.98,25.0,24.97,25.0,89200.0,13.4695,13.4803,13.4641,13.4803,89200.0
2006-01-13 13:25:00,25.0,25.02,25.0,25.0,32800.0,13.4803,13.4911,13.4803,13.4803,32800.0
2006-01-13 13:30:00,25.0,25.03,25.0,25.03,35000.0,13.4803,13.4965,13.4803,13.4965,35000.0
2006-01-13 13:35:00,25.03,25.04,25.01,25.02,38000.0,13.4965,13.5019,13.4857,13.4911,38000.0
2006-01-13 13:40:00,25.02,25.02,25.0,25.02,8200.0,13.4911,13.4911,13.4803,13.4911,8200.0
2006-01-13 13:45:00,25.01,25.02,25.0,25.0,27400.0,13.4857,13.4911,13.4803,13.4803,27400.0
2006-01-13 13:50:00,25.0,25.01,25.0,25.01,11200.0,13.4803,13.4857,13.4803,13.4857,11200.0
2006-01-13 13:55:00,25.01,25.02,25.0,25.01,20600.0,13.4857,13.4911,13.4803,13.4857,20600.0
2006-01-13 14:00:00,25.01,25.02,25.0,25.01,20000.0,13.4857,13.4911,13.4803,13.4857,20000.0
2006-01-13 14:05:00,25.02,25.02,25.0,25.0,33200.0,13.4911,13.4911,13.4803,13.4803,33200.0
2006-01-13 14:10:00,25.01,25.01,24.99,25.0,28800.0,13.4857,13.4857,13.4749,13.4803,28800.0
2006-01-13 14:15:00,25.0,25.01,24.99,25.0,11600.0,13.4803,13.4857,13.4749,13.4803,11600.0
2006-01-13 14:20:00,25.0,25.02,25.0,25.01,23400.0,13.4803,13.4911,13.4803,13.4857,23400.0
2006-01-13 14:25:00,25.02,25.02,25.0,25.0,8600.0,13.4911,13.4911,13.4803,13.4803,8600.0
2006-01-13 14:30:00,25.0,25.01,25.0,25.0,12600.0,13.4803,13.4857,13.4803,13.4803,12600.0
2006-01-13 14:35:00,25.0,25.02,25.0,25.02,8800.0,13.4803,13.4911,13.4803,13.4911,8800.0
2006-01-13 14:40:00,25.02,25.02,25.0,25.01,31200.0,13.4911,13.4911,13.4803,13.4857,31200.0
2006-01-13 14:45:00,25.01,25.02,25.0,25.01,10600.0,13.4857,13.4911,13.4803,13.4857,10600.0
2006-01-13 14:50:00,25.01,25.02,25.01,25.01,22200.0,13.4857,13.4911,13.4857,13.4857,22200.0
2006-01-13 14:55:00,25.0,25.01,24.99,24.99,21200.0,13.4803,13.4857,13.4749,13.4749,21200.0
2006-01-13 15:00:00,25.0,25.0,24.98,24.99,18200.0,13.4803,13.4803,13.4695,13.4749,18200.0
2006-01-13 15:05:00,24.99,25.0,24.98,25.0,10400.0,13.4749,13.4803,13.4695,13.4803,10400.0
2006-01-13 15:10:00,25.0,25.0,24.99,25.0,16200.0,13.4803,13.4803,13.4749,13.4803,16200.0
2006-01-13 15:15:00,25.0,25.0,25.0,25.0,9200.0,13.4803,13.4803,13.4803,13.4803,9200.0
2006-01-13 15:20:00,25.0,25.02,25.0,25.0,13200.0,13.4803,13.4911,13.4803,13.4803,13200.0
2006-01-13 15:25:00,25.01,25.02,25.01,25.02,25400.0,13.4857,13.4911,13.4857,13.4911,25400.0
2006-01-13 15:30:00,25.01,25.03,25.01,25.03,53000.0,13.4857,13.4965,13.4857,13.4965,53000.0
2006-01-13 15:35:00,25.02,25.04,25.02,25.02,40200.0,13.4911,13.5019,13.4911,13.4911,40200.0
2006-01-13 15:40:00,25.02,25.03,25.02,25.03,25000.0,13.4911,13.4965,13.4911,13.4965,25000.0
2006-01-13 15:45:00,25.02,25.02,25.0,25.0,46400.0,13.4911,13.4911,13.4803,13.4803,46400.0
2006-01-13 15:50:00,25.0,25.0,24.98,24.98,43200.0,13.4803,13.4803,13.4695,13.4695,43200.0
2006-01-13 15:55:00,24.98,25.0,24.98,25.0,47800.0,13.4695,13.4803,13.4695,13.4803,47800.0
2006-01-17 09:30:00,24.95,24.97,24.95,24.97,97400.0,13.4534,13.4641,13.4534,13.4641,97400.0
2006-01-17 09:35:00,24.96,24.98,24.95,24.96,28200.0,13.4588,13.4695,13.4534,13.4588,28200.0
2006-01-17 09:40:00,24.98,25.03,24.98,25.03,49000.0,13.4695,13.4965,13.4695,13.4965,49000.0
2006-01-17 09:45:00,25.03,25.03,25.02,25.02,109800.0,13.4965,13.4965,13.4911,13.4911,109800.0
2006-01-17 09:50:00,25.02,25.02,24.98,24.99,27800.0,13.4911,13.4911,13.4695,13.4749,27800.0
2006-01-17 09:55:00,24.98,25.0,24.98,24.99,15400.0,13.4695,13.4803,13.4695,13.4749,15400.0
2006-01-17 10:00:00,24.99,25.0,24.98,24.99,29200.0,13.4749,13.4803,13.4695,13.4749,29200.0
2006-01-17 10:05:00,24.99,25.0,24.99,24.99,16000.0,13.4749,13.4803,13.4749,13.4749,16000.0
2006-01-17 10:10:00,24.99,24.99,24.98,24.98,15000.0,13.4749,13.4749,13.4695,13.4695,15000.0
2006-01-17 10:15:00,24.98,24.99,24.94,24.94,72200.0,13.4695,13.4749,13.448,13.448,72200.0
2006-01-17 10:20:00,24.95,24.96,24.93,24.95,227000.0,13.4534,13.4588,13.4426,13.4534,227000.0
2006-01-17 10:25:00,24.95,24.95,24.91,24.92,14000.0,13.4534,13.4534,13.4318,13.4372,14000.0
2006-01-17 10:30:00,24.92,24.93,24.92,24.93,25000.0,13.4372,13.4426,13.4372,13.4426,25000.0
2006-01-17 10:35:00,24.92,24.93,24.91,24.92,36200.0,13.4372,13.4426,13.4318,13.4372,36200.0
2006-01-17 10:40:00,24.92,24.92,24.88,24.88,28000.0,13.4372,13.4372,13.4156,13.4156,28000.0
2006-01-17 10:45:00,24.88,24.9,24.88,24.89,25400.0,13.4156,13.4264,13.4156,13.421,25400.0
2006-01-17 10:50:00,24.89,24.9,24.88,24.89,19400.0,13.421,13.4264,13.4156,13.421,19400.0
2006-01-17 10:55:00,24.89,24.89,24.87,24.89,25800.0,13.421,13.421,13.4102,13.421,25800.0
2006-01-17 11:00:00,24.89,24.91,24.87,24.88,76600.0,13.421,13.4318,13.4102,13.4156,76600.0
2006-01-17 11:05:00,24.88,24.9,24.88,24.88,26800.0,13.4156,13.4264,13.4156,13.4156,26800.0
2006-01-17 11:10:00,24.88,24.88,24.86,24.87,58400.0,13.4156,13.4156,13.4048,13.4102,58400.0
2006-01-17 11:15:00,24.87,24.87,24.85,24.86,16000.0,13.4102,13.4102,13.3994,13.4048,16000.0
2006-01-17 11:20:00,24.86,24.86,24.81,24.82,61000.0,13.4048,13.4048,13.3779,13.3833,61000.0
2006-01-17 11:25:00,24.82,24.83,24.82,24.82,13800.0,13.3833,13.3887,13.3833,13.3833,13800.0
2006-01-17 11:30:00,24.82,24.83,24.82,24.82,69200.0,13.3833,13.3887,13.3833,13.3833,69200.0
2006-01-17 11:35:00,24.82,24.84,24.82,24.83,44200.0,13.3833,13.394,13.3833,13.3887,44200.0
2006-01-17 11:40:00,24.83,24.83,24.81,24.82,12800.0,13.3887,13.3887,13.3779,13.3833,12800.0
2006-01-17 11:45:00,24.81,24.82,24.81,24.81,26000.0,13.3779,13.3833,13.3779,13.3779,26000.0
2006-01-17 11:50:00,24.8,24.81,24.8,24.81,31600.0,13.3725,13.3779,13.3725,13.3779,31600.0
2006-01-17 11:55:00,24.81,24.81,24.79,24.8,109400.0,13.3779,13.3779,13.3671,13.3725,109400.0
2006-01-17 12:00:00,24.8,24.8,24.79,24.8,43000.0,13.3725,13.3725,13.3671,13.3725,43000.0
2006-01-17 12:05:00,24.79,24.81,24.79,24.81,68600.0,13.3671,13.3779,13.3671,13.3779,68600.0
2006-01-17 12:10:00,24.81,24.81,24.8,24.8,17000.0,13.3779,13.3779,13.3725,13.3725,17000.0
2006-01-17 12:15:00,24.81,24.83,24.78,24.79,99600.0,13.3779,13.3887,13.3617,13.3671,99600.0
2006-01-17 12:20:00,24.78,24.78,24.76,24.78,51200.0,13.3617,13.3617,13.3509,13.3617,51200.0
2006-01-17 12:25:00,24.78,24.79,24.76,24.77,45600.0,13.3617,13.3671,13.3509,13.3563,45600.0
2006-01-17 12:30:00,24.77,24.79,24.76,24.79,29200.0,13.3563,13.3671,13.3509,13.3671,29200.0
2006-01-17 12:35:00,24.79,24.79,24.77,24.78,15600.0,13.3671,13.3671,13.3563,13.3617,15600.0
2006-01-17 12:40:00,24.79,24.8,24.79,24.8,17800.0,13.3671,13.3725,13.3671,13.3725,17800.0
2006-01-17 12:45:00,24.8,24.8,24.79,24.8,43200.0,13.3725,13.3725,13.3671,13.3725,43200.0
2006-01-17 12:50:00,24.8,24.8,24.79,24.79,21200.0,13.3725,13.3725,13.3671,13.3671,21200.0
2006-01-17 12:55:00,24.8,24.8,24.79,24.8,22000.0,13.3725,13.3725,13.3671,13.3725,22000.0
2006-01-17 13:00:00,24.8,24.8,24.78,24.79,41200.0,13.3725,13.3725,13.3617,13.3671,41200.0
2006-01-17 13:05:00,24.79,24.79,24.78,24.78,34800.0,13.3671,13.3671,13.3617,13.3617,34800.0
2006-01-17 13:10:00,24.79,24.79,24.77,24.78,46400.0,13.3671,13.3671,13.3563,13.3617,46400.0
2006-01-17 13:15:00,24.78,24.78,24.75,24.75,110000.0,13.3617,13.3617,13.3455,13.3455,110000.0
2006-01-17 13:20:00,24.75,24.81,24.75,24.81,54400.0,13.3455,13.3779,13.3455,13.3779,54400.0
2006-01-17 13:25:00,24.81,24.82,24.81,24.82,18200.0,13.3779,13.3833,13.3779,13.3833,18200.0
2006-01-17 13:30:00,24.82,24.84,24.82,24.83,39600.0,13.3833,13.394,13.3833,13.3887,39600.0
2006-01-17 13:35:00,24.84,24.84,24.79,24.8,47800.0,13.394,13.394,13.3671,13.3725,47800.0
2006-01-17 13:40:00,24.8,24.8,24.79,24.79,27600.0,13.3725,13.3725,13.3671,13.3671,27600.0
2006-01-17 13:45:00,24.79,24.8,24.78,24.8,12400.0,13.3671,13.3725,13.3617,13.3725,12400.0
2006-01-17 13:50:00,24.8,24.8,24.79,24.8,12400.0,13.3725,13.3725,13.3671,13.3725,12400.0
2006-01-17 13:55:00,24.8,24.82,24.78,24.79,65400.0,13.3725,13.3833,13.3617,13.3671,65400.0
2006-01-17 14:00:00,24.79,24.82,24.79,24.81,54800.0,13.3671,13.3833,13.3671,13.3779,54800.0
2006-01-17 14:05:00,24.81,24.81,24.79,24.8,24600.0,13.3779,13.3779,13.3671,13.3725,24600.0
2006-01-17 14:10:00,24.8,24.8,24.78,24.78,21600.0,13.3725,13.3725,13.3617,13.3617,21600.0
2006-01-17 14:15:00,24.79,24.79,24.75,24.76,27400.0,13.3671,13.3671,13.3455,13.3509,27400.0
2006-01-17 14:20:00,24.76,24.77,24.74,24.74,89200.0,13.3509,13.3563,13.3401,13.3401,89200.0
2006-01-17 14:25:00,24.74,24.75,24.73,24.74,20400.0,13.3401,13.3455,13.3347,13.3401,20400.0
2006-01-17 14:30:00,24.75,24.75,24.74,24.74,115200.0,13.3455,13.3455,13.3401,13.3401,115200.0
2006-01-17 14:35:00,24.74,24.75,24.73,24.75,17600.0,13.3401,13.3455,13.3347,13.3455,17600.0
2006-01-17 14:40:00,24.74,24.74,24.72,24.73,30600.0,13.3401,13.3401,13.3293,13.3347,30600.0
2006-01-17 14:45:00,24.73,24.75,24.73,24.75,39200.0,13.3347,13.3455,13.3347,13.3455,39200.0
2006-01-17 14:50:00,24.75,24.75,24.75,24.75,152600.0,13.3455,13.3455,13.3455,13.3455,152600.0
2006-01-17 14:55:00,24.75,24.78,24.75,24.77,93600.0,13.3455,13.3617,13.3455,13.3563,93600.0
2006-01-17 15:00:00,24.77,24.77,24.74,24.74,54600.0,13.3563,13.3563,13.3401,13.3401,54600.0
2006-01-17 15:05:00,24.74,24.75,24.74,24.74,20400.0,13.3401,13.3455,13.3401,13.3401,20400.0
2006-01-17 15:10:00,24.75,24.75,24.74,24.74,181600.0,13.3455,13.3455,13.3401,13.3401,181600.0
2006-01-17 15:15:00,24.74,24.75,24.74,24.75,45400.0,13.3401,13.3455,13.3401,13.3455,45400.0
2006-01-17 15:20:00,24.75,24.79,24.75,24.79,114400.0,13.3455,13.3671,13.3455,13.3671,114400.0
2006-01-17 15:25:00,24.79,24.79,24.77,24.78,34000.0,13.3671,13.3671,13.3563,13.3617,34000.0
2006-01-17 15:30:00,24.78,24.78,24.75,24.75,64600.0,13.3617,13.3617,13.3455,13.3455,64600.0
2006-01-17 15:35:00,24.75,24.75,24.74,24.75,156200.0,13.3455,13.3455,13.3401,13.3455,156200.0
2006-01-17 15:40:00,24.75,24.75,24.74,24.74,87200.0,13.3455,13.3455,13.3401,13.3401,87200.0
2006-01-17 15:45:00,24.74,24.79,24.74,24.77,145600.0,13.3401,13.3671,13.3401,13.3563,145600.0
2006-01-17 15:50:00,24.77,24.77,24.74,24.74,119800.0,13.3563,13.3563,13.3401,13.3401,119800.0
2006-01-17 15:55:00,24.74,24.75,24.74,24.75,158800.0,13.3401,13.3455,13.3401,13.3455,158800.0
2006-01-18 09:30:00,24.75,24.8,24.75,24.8,101000.0,13.3455,13.3725,13.3455,13.3725,101000.0
2006-01-18 09:35:00,24.8,24.84,24.79,24.8,31400.0,13.3725,13.394,13.3671,13.3725,31400.0
2006-01-18 09:40:00,24.8,24.83,24.79,24.81,37400.0,13.3725,13.3887,13.3671,13.3779,37400.0
2006-01-18 09:45:00,24.81,24.84,24.81,24.81,54400.0,13.3779,13.394,13.3779,13.3779,54400.0
2006-01-18 09:50:00,24.81,24.85,24.78,24.79,79800.0,13.3779,13.3994,13.3617,13.3671,79800.0
2006-01-18 09:55:00,24.8,24.82,24.77,24.8,88600.0,13.3725,13.3833,13.3563,13.3725,88600.0
2006-01-18 10:00:00,24.8,24.89,24.79,24.89,90600.0,13.3725,13.421,13.3671,13.421,90600.0
2006-01-18 10:05:00,24.89,24.93,24.88,24.91,59400.0,13.421,13.4426,13.4156,13.4318,59400.0
2006-01-18 10:10:00,24.91,24.93,24.87,24.9,94400.0,13.4318,13.4426,13.4102,13.4264,94400.0
2006-01-18 10:15:00,24.9,24.96,24.9,24.96,74200.0,13.4264,13.4588,13.4264,13.4588,74200.0
2006-01-18 10:20:00,24.96,24.99,24.96,24.98,23200.0,13.4588,13.4749,13.4588,13.4695,23200.0
2006-01-18 10:25:00,24.98,25.0,24.98,25.0,109400.0,13.4695,13.4803,13.4695,13.4803,109400.0
2006-01-18 10:30:00,25.0,25.01,25.0,25.0,48400.0,13.4803,13.4857,13.4803,13.4803,48400.0
2006-01-18 10:35:00,25.0,25.0,24.95,24.95,16200.0,13.4803,13.4803,13.4534,13.4534,16200.0
2006-01-18 10:40:00,24.95,24.96,24.95,24.96,11200.0,13.4534,13.4588,13.4534,13.4588,11200.0
2006-01-18 10:45:00,24.96,24.97,24.93,24.93,34800.0,13.4588,13.4641,13.4426,13.4426,34800.0
2006-01-18 10:50:00,24.93,24.96,24.93,24.95,14000.0,13.4426,13.4588,13.4426,13.4534,14000.0
2006-01-18 10:55:00,24.95,24.97,24.95,24.97,19600.0,13.4534,13.4641,13.4534,13.4641,19600.0
2006-01-18 11:00:00,24.97,24.97,24.96,24.96,10400.0,13.4641,13.4641,13.4588,13.4588,10400.0
2006-01-18 11:05:00,24.96,24.96,24.94,24.95,24000.0,13.4588,13.4588,13.448,13.4534,24000.0
2006-01-18 11:10:00,24.95,24.97,24.95,24.97,12400.0,13.4534,13.4641,13.4534,13.4641,12400.0
2006-01-18 11:15:00,24.96,24.96,24.94,24.94,16000.0,13.4588,13.4588,13.448,13.448,16000.0
2006-01-18 11:20:00,24.95,24.97,24.95,24.96,16200.0,13.4534,13.4641,13.4534,13.4588,16200.0
2006-01-18 11:25:00,24.96,24.96,24.93,24.93,17400.0,13.4588,13.4588,13.4426,13.4426,17400.0
2006-01-18 11:30:00,24.93,24.94,24.9,24.91,19800.0,13.4426,13.448,13.4264,13.4318,19800.0
2006-01-18 11:35:00,24.9,24.9,24.86,24.89,28200.0,13.4264,13.4264,13.4048,13.421,28200.0
2006-01-18 11:40:00,24.89,24.89,24.87,24.88,29600.0,13.421,13.421,13.4102,13.4156,29600.0
2006-01-18 11:45:00,24.88,24.89,24.87,24.87,24200.0,13.4156,13.421,13.4102,13.4102,24200.0
2006-01-18 11:50:00,24.87,24.87,24.85,24.85,17200.0,13.4102,13.4102,13.3994,13.3994,17200.0
2006-01-18 11:55:00,24.86,24.87,24.86,24.87,14600.0,13.4048,13.4102,13.4048,13.4102,14600.0
2006-01-18 12:00:00,24.88,24.88,24.86,24.88,21600.0,13.4156,13.4156,13.4048,13.4156,21600.0
2006-01-18 12:05:00,24.88,24.88,24.87,24.88,13000.0,13.4156,13.4156,13.4102,13.4156,13000.0
2006-01-18 12:10:00,24.88,24.88,24.83,24.86,23800.0,13.4156,13.4156,13.3887,13.4048,23800.0
2006-01-18 12:15:00,24.84,24.84,24.82,24.83,16000.0,13.394,13.394,13.3833,13.3887,16000.0
2006-01-18 12:20:00,24.83,24.85,24.83,24.83,11200.0,13.3887,13.3994,13.3887,13.3887,11200.0
2006-01-18 12:25:00,24.83,24.83,24.82,24.82,16000.0,13.3887,13.3887,13.3833,13.3833,16000.0
2006-01-18 12:30:00,24.82,24.82,24.81,24.82,8200.0,13.3833,13.3833,13.3779,13.3833,8200.0
2006-01-18 12:35:00,24.82,24.82,24.81,24.82,11400.0,13.3833,13.3833,13.3779,13.3833,11400.0
2006-01-18 12:40:00,24.82,24.85,24.82,24.82,26400.0,13.3833,13.3994,13.3833,13.3833,26400.0
2006-01-18 12:45:00,24.82,24.84,24.82,24.84,14800.0,13.3833,13.394,13.3833,13.394,14800.0
2006-01-18 12:50:00,24.84,24.85,24.84,24.85,18400.0,13.394,13.3994,13.394,13.3994,18400.0
2006-01-18 12:55:00,24.86,24.86,24.85,24.86,15000.0,13.4048,13.4048,13.3994,13.4048,15000.0
2006-01-18 13:00:00,24.85,24.86,24.85,24.86,24800.0,13.3994,13.4048,13.3994,13.4048,24800.0
2006-01-18 13:05:00,24.86,24.9,24.86,24.9,30400.0,13.4048,13.4264,13.4048,13.4264,30400.0
2006-01-18 13:10:00,24.9,24.91,24.89,24.91,11000.0,13.4264,13.4318,13.421,13.4318,11000.0
2006-01-18 13:15:00,24.91,24.91,24.89,24.89,8400.0,13.4318,13.4318,13.421,13.421,8400.0
2006-01-18 13:20:00,24.89,24.9,24.86,24.88,29200.0,13.421,13.4264,13.4048,13.4156,29200.0
2006-01-18 13:25:00,24.88,24.88,24.85,24.85,14400.0,13.4156,13.4156,13.3994,13.3994,14400.0
2006-01-18 13:30:00,24.85,24.85,24.83,24.84,10600.0,13.3994,13.3994,13.3887,13.394,10600.0
2006-01-18 13:35:00,24.84,24.87,24.84,24.86,22400.0,13.394,13.4102,13.394,13.4048,22400.0
2006-01-18 13:40:00,24.86,24.86,24.86,24.86,6600.0,13.4048,13.4048,13.4048,13.4048,6600.0
2006-01-18 13:45:00,24.86,24.88,24.86,24.87,9400.0,13.4048,13.4156,13.4048,13.4102,9400.0
2006-01-18 13:50:00,24.86,24.89,24.86,24.89,11400.0,13.4048,13.421,13.4048,13.421,11400.0
2006-01-18 13:55:00,24.88,24.91,24.88,24.91,8400.0,13.4156,13.4318,13.4156,13.4318,8400.0
2006-01-18 14:00:00,24.9,24.93,24.9,24.93,22000.0,13.4264,13.4426,13.4264,13.4426,22000.0
2006-01-18 14:05:00,24.93,24.96,24.93,24.95,20600.0,13.4426,13.4588,13.4426,13.4534,20600.0
2006-01-18 14:10:00,24.94,24.95,24.93,24.95,13800.0,13.448,13.4534,13.4426,13.4534,13800.0
2006-01-18 14:15:00,24.95,25.0,24.95,25.0,33000.0,13.4534,13.4803,13.4534,13.4803,33000.0
2006-01-18 14:20:00,24.99,24.99,24.96,24.96,19800.0,13.4749,13.4749,13.4588,13.4588,19800.0
2006-01-18 14:25:00,24.96,24.99,24.96,24.98,16800.0,13.4588,13.4749,13.4588,13.4695,16800.0
2006-01-18 14:30:00,24.99,25.01,24.99,25.0,15400.0,13.4749,13.4857,13.4749,13.4803,15400.0
2006-01-18 14:35:00,25.0,25.0,24.98,24.99,19800.0,13.4803,13.4803,13.4695,13.4749,19800.0
2006-01-18 14:40:00,24.98,24.99,24.93,24.95,20600.0,13.4695,13.4749,13.4426,13.4534,20600.0
2006-01-18 14:45:00,24.93,24.96,24.93,24.95,13400.0,13.4426,13.4588,13.4426,13.4534,13400.0
2006-01-18 14:50:00,24.95,24.95,24.91,24.93,16400.0,13.4534,13.4534,13.4318,13.4426,16400.0
2006-01-18 14:55:00,24.93,24.94,24.91,24.93,18400.0,13.4426,13.448,13.4318,13.4426,18400.0
2006-01-18 15:00:00,24.93,24.93,24.93,24.93,20800.0,13.4426,13.4426,13.4426,13.4426,20800.0
2006-01-18 15:05:00,24.93,24.94,24.93,24.93,23600.0,13.4426,13.448,13.4426,13.4426,23600.0
2006-01-18 15:10:00,24.93,24.96,24.93,24.96,27200.0,13.4426,13.4588,13.4426,13.4588,27200.0
2006-01-18 15:15:00,24.95,24.95,24.93,24.93,26400.0,13.4534,13.4534,13.4426,13.4426,26400.0
2006-01-18 15:20:00,24.93,24.94,24.93,24.93,30400.0,13.4426,13.448,13.4426,13.4426,30400.0
2006-01-18 15:25:00,24.93,24.95,24.92,24.94,67000.0,13.4426,13.4534,13.4372,13.448,67000.0
2006-01-18 15:30:00,24.93,24.96,24.93,24.96,37200.0,13.4426,13.4588,13.4426,13.4588,37200.0
2006-01-18 15:35:00,24.95,24.95,24.93,24.94,36200.0,13.4534,13.4534,13.4426,13.448,36200.0
2006-01-18 15:40:00,24.93,24.93,24.91,24.92,25200.0,13.4426,13.4426,13.4318,13.4372,25200.0
2006-01-18 15:45:00,24.92,24.96,24.92,24.94,70600.0,13.4372,13.4588,13.4372,13.448,70600.0
2006-01-18 15:50:00,24.95,24.97,24.95,24.96,65400.0,13.4534,13.4641,13.4534,13.4588,65400.0
2006-01-18 15:55:00,24.96,24.97,24.95,24.97,79000.0,13.4588,13.4641,13.4534,13.4641,79000.0
2006-01-19 09:30:00,25.04,25.04,24.98,24.98,34200.0,13.5019,13.5019,13.4695,13.4695,34200.0
2006-01-19 09:35:00,24.96,24.99,24.93,24.96,23000.0,13.4588,13.4749,13.4426,13.4588,23000.0
2006-01-19 09:40:00,24.96,24.99,24.95,24.95,20400.0,13.4588,13.4749,13.4534,13.4534,20400.0
2006-01-19 09:45:00,24.96,24.97,24.94,24.97,51600.0,13.4588,13.4641,13.448,13.4641,51600.0
2006-01-19 09:50:00,24.97,24.97,24.95,24.95,18800.0,13.4641,13.4641,13.4534,13.4534,18800.0
2006-01-19 09:55:00,24.95,24.96,24.93,24.96,26400.0,13.4534,13.4588,13.4426,13.4588,26400.0
2006-01-19 10:00:00,24.95,24.96,24.93,24.93,31400.0,13.4534,13.4588,13.4426,13.4426,31400.0
2006-01-19 10:05:00,24.93,24.97,24.93,24.96,21200.0,13.4426,13.4641,13.4426,13.4588,21200.0
2006-01-19 10:10:00,24.95,24.98,24.95,24.96,23800.0,13.4534,13.4695,13.4534,13.4588,23800.0
2006-01-19 10:15:00,24.96,24.98,24.95,24.96,24800.0,13.4588,13.4695,13.4534,13.4588,24800.0
2006-01-19 10:20:00,24.97,24.97,24.96,24.96,34000.0,13.4641,13.4641,13.4588,13.4588,34000.0
2006-01-19 10:25:00,24.96,24.97,24.96,24.97,54000.0,13.4588,13.4641,13.4588,13.4641,54000.0
2006-01-19 10:30:00,24.97,24.99,24.97,24.99,24200.0,13.4641,13.4749,13.4641,13.4749,24200.0
2006-01-19 10:35:00,24.98,25.0,24.97,24.98,15800.0,13.4695,13.4803,13.4641,13.4695,15800.0
2006-01-19 10:40:00,24.98,24.98,24.98,24.98,13600.0,13.4695,13.4695,13.4695,13.4695,13600.0
2006-01-19 10:45:00,24.98,25.0,24.98,24.99,14200.0,13.4695,13.4803,13.4695,13.4749,14200.0
2006-01-19 10:50:00,24.99,24.99,24.97,24.97,52600.0,13.4749,13.4749,13.4641,13.4641,52600.0
2006-01-19 10:55:00,24.97,24.97,24.95,24.95,20000.0,13.4641,13.4641,13.4534,13.4534,20000.0
2006-01-19 11:00:00,24.94,24.98,24.94,24.97,959000.0,13.448,13.4695,13.448,13.4641,959000.0
2006-01-19 11:05:00,24.97,24.97,24.91,24.92,17600.0,13.4641,13.4641,13.4318,13.4372,17600.0
2006-01-19 11:10:00,24.91,24.91,24.88,24.89,26200.0,13.4318,13.4318,13.4156,13.421,26200.0
2006-01-19 11:15:00,24.89,24.89,24.88,24.89,11800.0,13.421,13.421,13.4156,13.421,11800.0
2006-01-19 11:20:00,24.88,24.89,24.88,24.88,5400.0,13.4156,13.421,13.4156,13.4156,5400.0
2006-01-19 11:25:00,24.88,24.89,24.88,24.88,27400.0,13.4156,13.421,13.4156,13.4156,27400.0
2006-01-19 11:30:00,24.88,24.88,24.86,24.86,16400.0,13.4156,13.4156,13.4048,13.4048,16400.0
2006-01-19 11:35:00,24.86,24.86,24.84,24.85,21000.0,13.4048,13.4048,13.394,13.3994,21000.0
2006-01-19 11:40:00,24.85,24.85,24.84,24.84,8800.0,13.3994,13.3994,13.394,13.394,8800.0
2006-01-19 11:45:00,24.84,24.84,24.83,24.84,23000.0,13.394,13.394,13.3887,13.394,23000.0
2006-01-19 11:50:00,24.84,24.88,24.83,24.88,27000.0,13.394,13.4156,13.3887,13.4156,27000.0
2006-01-19 11:55:00,24.88,24.89,24.88,24.89,15800.0,13.4156,13.421,13.4156,13.421,15800.0
2006-01-19 12:00:00,24.89,24.9,24.88,24.9,26400.0,13.421,13.4264,13.4156,13.4264,26400.0
2006-01-19 12:05:00,24.9,24.91,24.89,24.89,17000.0,13.4264,13.4318,13.421,13.421,17000.0
2006-01-19 12:10:00,24.89,24.89,24.86,24.86,31000.0,13.421,13.421,13.4048,13.4048,31000.0
2006-01-19 12:15:00,24.88,24.89,24.86,24.89,15400.0,13.4156,13.421,13.4048,13.421,15400.0
2006-01-19 12:20:00,24.88,24.88,24.86,24.88,21200.0,13.4156,13.4156,13.4048,13.4156,21200.0
2006-01-19 12:25:00,24.86,24.92,24.86,24.91,11000.0,13.4048,13.4372,13.4048,13.4318,11000.0
2006-01-19 12:30:00,24.91,24.92,24.88,24.88,21000.0,13.4318,13.4372,13.4156,13.4156,21000.0
2006-01-19 12:35:00,24.88,24.9,24.88,24.9,10600.0,13.4156,13.4264,13.4156,13.4264,10600.0
2006-01-19 12:40:00,24.9,24.91,24.89,24.91,4800.0,13.4264,13.4318,13.421,13.4318,4800.0
2006-01-19 12:45:00,24.9,24.9,24.89,24.89,4200.0,13.4264,13.4264,13.421,13.421,4200.0
2006-01-19 12:50:00,24.9,24.92,24.9,24.91,11200.0,13.4264,13.4372,13.4264,13.4318,11200.0
2006-01-19 12:55:00,24.91,24.91,24.86,24.86,42200.0,13.4318,13.4318,13.4048,13.4048,42200.0
2006-01-19 13:00:00,24.86,24.91,24.86,24.89,20400.0,13.4048,13.4318,13.4048,13.421,20400.0
2006-01-19 13:05:00,24.89,24.96,24.89,24.96,33600.0,13.421,13.4588,13.421,13.4588,33600.0
2006-01-19 13:10:00,24.96,24.99,24.96,24.98,70600.0,13.4588,13.4749,13.4588,13.4695,70600.0
2006-01-19 13:15:00,24.98,24.99,24.97,24.97,10000.0,13.4695,13.4749,13.4641,13.4641,10000.0
2006-01-19 13:20:00,24.97,24.98,24.97,24.98,11600.0,13.4641,13.4695,13.4641,13.4695,11600.0
2006-01-19 13:25:00,24.98,24.98,24.97,24.97,6800.0,13.4695,13.4695,13.4641,13.4641,6800.0
2006-01-19 13:30:00,24.97,24.98,24.97,24.97,7200.0,13.4641,13.4695,13.4641,13.4641,7200.0
2006-01-19 13:35:00,24.97,24.98,24.97,24.98,8200.0,13.4641,13.4695,13.4641,13.4695,8200.0
2006-01-19 13:40:00,24.98,24.99,24.97,24.97,29000.0,13.4695,13.4749,13.4641,13.4641,29000.0
2006-01-19 13:45:00,24.97,24.98,24.97,24.97,4400.0,13.4641,13.4695,13.4641,13.4641,4400.0
2006-01-19 13:50:00,24.98,24.98,24.97,24.97,20200.0,13.4695,13.4695,13.4641,13.4641,20200.0
2006-01-19 13:55:00,24.97,24.98,24.97,24.98,9200.0,13.4641,13.4695,13.4641,13.4695,9200.0
2006-01-19 14:00:00,24.98,24.98,24.96,24.97,28200.0,13.4695,13.4695,13.4588,13.4641,28200.0
2006-01-19 14:05:00,24.96,24.97,24.96,24.97,16800.0,13.4588,13.4641,13.4588,13.4641,16800.0
2006-01-19 14:10:00,24.97,24.98,24.96,24.97,18400.0,13.4641,13.4695,13.4588,13.4641,18400.0
2006-01-19 14:15:00,24.97,24.98,24.97,24.97,6200.0,13.4641,13.4695,13.4641,13.4641,6200.0
2006-01-19 14:20:00,24.97,24.97,24.96,24.96,26400.0,13.4641,13.4641,13.4588,13.4588,26400.0
2006-01-19 14:25:00,24.96,24.97,24.96,24.96,31600.0,13.4588,13.4641,13.4588,13.4588,31600.0
2006-01-19 14:30:00,24.96,24.97,24.95,24.96,20800.0,13.4588,13.4641,13.4534,13.4588,20800.0
2006-01-19 14:35:00,24.96,24.98,24.95,24.97,16600.0,13.4588,13.4695,13.4534,13.4641,16600.0
2006-01-19 14:40:00,24.96,24.97,24.96,24.97,17000.0,13.4588,13.4641,13.4588,13.4641,17000.0
2006-01-19 14:45:00,24.97,24.97,24.97,24.97,10200.0,13.4641,13.4641,13.4641,13.4641,10200.0
2006-01-19 14:50:00,24.97,24.98,24.97,24.97,22000.0,13.4641,13.4695,13.4641,13.4641,22000.0
2006-01-19 14:55:00,24.97,25.0,24.97,25.0,32200.0,13.4641,13.4803,13.4641,13.4803,32200.0
2006-01-19 15:00:00,24.99,25.0,24.98,24.98,17600.0,13.4749,13.4803,13.4695,13.4695,17600.0
2006-01-19 15:05:00,24.98,24.98,24.95,24.95,18400.0,13.4695,13.4695,13.4534,13.4534,18400.0
2006-01-19 15:10:00,24.95,24.95,24.92,24.92,46600.0,13.4534,13.4534,13.4372,13.4372,46600.0
2006-01-19 15:15:00,24.92,24.93,24.92,24.92,44400.0,13.4372,13.4426,13.4372,13.4372,44400.0
2006-01-19 15:20:00,24.92,24.93,24.92,24.93,37800.0,13.4372,13.4426,13.4372,13.4426,37800.0
2006-01-19 15:25:00,24.93,24.93,24.93,24.93,10200.0,13.4426,13.4426,13.4426,13.4426,10200.0
2006-01-19 15:30:00,24.93,24.96,24.93,24.96,26200.0,13.4426,13.4588,13.4426,13.4588,26200.0
2006-01-19 15:35:00,24.96,24.98,24.96,24.96,39800.0,13.4588,13.4695,13.4588,13.4588,39800.0
2006-01-19 15:40:00,24.96,24.96,24.95,24.95,24000.0,13.4588,13.4588,13.4534,13.4534,24000.0
2006-01-19 15:45:00,24.95,24.95,24.92,24.92,50200.0,13.4534,13.4534,13.4372,13.4372,50200.0
2006-01-19 15:50:00,24.92,24.93,24.91,24.91,101200.0,13.4372,13.4426,13.4318,13.4318,101200.0
2006-01-19 15:55:00,24.91,24.93,24.91,24.91,95400.0,13.4318,13.4426,13.4318,13.4318,95400.0
2006-01-20 09:30:00,24.95,24.96,24.93,24.95,190600.0,13.4534,13.4588,13.4426,13.4534,190600.0
2006-01-20 09:35:00,24.96,24.96,24.83,24.88,54000.0,13.4588,13.4588,13.3887,13.4156,54000.0
2006-01-20 09:40:00,24.88,24.96,24.86,24.95,20800.0,13.4156,13.4588,13.4048,13.4534,20800.0
2006-01-20 09:45:00,24.95,24.95,24.88,24.89,34400.0,13.4534,13.4534,13.4156,13.421,34400.0
2006-01-20 09:50:00,24.88,24.88,24.85,24.86,98600.0,13.4156,13.4156,13.3994,13.4048,98600.0
2006-01-20 09:55:00,24.86,24.86,24.85,24.86,24400.0,13.4048,13.4048,13.3994,13.4048,24400.0
2006-01-20 10:00:00,24.86,24.89,24.86,24.89,34600.0,13.4048,13.421,13.4048,13.421,34600.0
2006-01-20 10:05:00,24.88,24.89,24.86,24.86,41000.0,13.4156,13.421,13.4048,13.4048,41000.0
2006-01-20 10:10:00,24.86,24.88,24.86,24.86,75600.0,13.4048,13.4156,13.4048,13.4048,75600.0
2006-01-20 10:15:00,24.86,24.87,24.86,24.86,20000.0,13.4048,13.4102,13.4048,13.4048,20000.0
2006-01-20 10:20:00,24.86,24.86,24.83,24.85,33800.0,13.4048,13.4048,13.3887,13.3994,33800.0
2006-01-20 10:25:00,24.85,24.85,24.83,24.83,19000.0,13.3994,13.3994,13.3887,13.3887,19000.0
2006-01-20 10:30:00,24.83,24.83,24.81,24.81,9000.0,13.3887,13.3887,13.3779,13.3779,9000.0
2006-01-20 10:35:00,24.81,24.82,24.81,24.82,11600.0,13.3779,13.3833,13.3779,13.3833,11600.0
2006-01-20 10:40:00,24.8,24.81,24.78,24.78,66800.0,13.3725,13.3779,13.3617,13.3617,66800.0
2006-01-20 10:45:00,24.78,24.78,24.75,24.75,116400.0,13.3617,13.3617,13.3455,13.3455,116400.0
2006-01-20 10:50:00,24.75,24.75,24.71,24.72,56600.0,13.3455,13.3455,13.324,13.3293,56600.0
2006-01-20 10:55:00,24.72,24.73,24.7,24.72,37600.0,13.3293,13.3347,13.3186,13.3293,37600.0
2006-01-20 11:00:00,24.72,24.72,24.71,24.71,40600.0,13.3293,13.3293,13.324,13.324,40600.0
2006-01-20 11:05:00,24.71,24.74,24.71,24.74,36800.0,13.324,13.3401,13.324,13.3401,36800.0
2006-01-20 11:10:00,24.74,24.75,24.73,24.75,28600.0,13.3401,13.3455,13.3347,13.3455,28600.0
2006-01-20 11:15:00,24.75,24.75,24.72,24.74,35800.0,13.3455,13.3455,13.3293,13.3401,35800.0
2006-01-20 11:20:00,24.74,24.75,24.71,24.74,38200.0,13.3401,13.3455,13.324,13.3401,38200.0
2006-01-20 11:25:00,24.73,24.75,24.73,24.75,33800.0,13.3347,13.3455,13.3347,13.3455,33800.0
2006-01-20 11:30:00,24.75,24.75,24.73,24.73,40400.0,13.3455,13.3455,13.3347,13.3347,40400.0
2006-01-20 11:35:00,24.73,24.75,24.72,24.73,24000.0,13.3347,13.3455,13.3293,13.3347,24000.0
2006-01-20 11:40:00,24.72,24.72,24.71,24.72,9200.0,13.3293,13.3293,13.324,13.3293,9200.0
2006-01-20 11:45:00,24.73,24.74,24.68,24.68,32000.0,13.3347,13.3401,13.3078,13.3078,32000.0
2006-01-20 11:50:00,24.68,24.71,24.66,24.7,32200.0,13.3078,13.324,13.297,13.3186,32200.0
2006-01-20 11:55:00,24.7,24.7,24.66,24.67,20400.0,13.3186,13.3186,13.297,13.3024,20400.0
2006-01-20 12:00:00,24.67,24.71,24.67,24.7,27400.0,13.3024,13.324,13.3024,13.3186,27400.0
2006-01-20 12:05:00,24.7,24.71,24.69,24.71,20800.0,13.3186,13.324,13.3132,13.324,20800.0
2006-01-20 12:10:00,24.71,24.71,24.66,24.67,33600.0,13.324,13.324,13.297,13.3024,33600.0
2006-01-20 12:15:00,24.67,24.68,24.67,24.67,8400.0,13.3024,13.3078,13.3024,13.3024,8400.0
2006-01-20 12:20:00,24.67,24.7,24.67,24.7,18200.0,13.3024,13.3186,13.3024,13.3186,18200.0
2006-01-20 12:25:00,24.7,24.7,24.68,24.7,27400.0,13.3186,13.3186,13.3078,13.3186,27400.0
2006-01-20 12:30:00,24.69,24.7,24.68,24.69,8400.0,13.3132,13.3186,13.3078,13.3132,8400.0
2006-01-20 12:35:00,24.69,24.7,24.68,24.69,7000.0,13.3132,13.3186,13.3078,13.3132,7000.0
2006-01-20 12:40:00,24.69,24.7,24.67,24.67,20600.0,13.3132,13.3186,13.3024,13.3024,20600.0
2006-01-20 12:45:00,24.67,24.68,24.66,24.68,22800.0,13.3024,13.3078,13.297,13.3078,22800.0
2006-01-20 12:50:00,24.68,24.7,24.68,24.7,12800.0,13.3078,13.3186,13.3078,13.3186,12800.0
2006-01-20 12:55:00,24.7,24.7,24.68,24.69,13000.0,13.3186,13.3186,13.3078,13.3132,13000.0
2006-01-20 13:00:00,24.69,24.69,24.66,24.66,12400.0,13.3132,13.3132,13.297,13.297,12400.0
2006-01-20 13:05:00,24.66,24.67,24.64,24.65,10000.0,13.297,13.3024,13.2862,13.2916,10000.0
2006-01-20 13:10:00,24.66,24.66,24.65,24.65,78800.0,13.297,13.297,13.2916,13.2916,78800.0
2006-01-20 13:15:00,24.65,24.66,24.65,24.65,26400.0,13.2916,13.297,13.2916,13.2916,26400.0
2006-01-20 13:20:00,24.65,24.65,24.65,24.65,16400.0,13.2916,13.2916,13.2916,13.2916,16400.0
2006-01-20 13:25:00,24.65,24.68,24.65,24.67,42200.0,13.2916,13.3078,13.2916,13.3024,42200.0
2006-01-20 13:30:00,24.67,24.67,24.65,24.66,31600.0,13.3024,13.3024,13.2916,13.297,31600.0
2006-01-20 13:35:00,24.66,24.68,24.66,24.68,7800.0,13.297,13.3078,13.297,13.3078,7800.0
2006-01-20 13:40:00,24.68,24.68,24.67,24.67,9400.0,13.3078,13.3078,13.3024,13.3024,9400.0
2006-01-20 13:45:00,24.67,24.67,24.64,24.65,30200.0,13.3024,13.3024,13.2862,13.2916,30200.0
2006-01-20 13:50:00,24.65,24.65,24.64,24.64,17600.0,13.2916,13.2916,13.2862,13.2862,17600.0
2006-01-20 13:55:00,24.64,24.66,24.63,24.64,47800.0,13.2862,13.297,13.2808,13.2862,47800.0
2006-01-20 14:00:00,24.64,24.64,24.63,24.64,25600.0,13.2862,13.2862,13.2808,13.2862,25600.0
2006-01-20 14:05:00,24.65,24.65,24.65,24.65,8000.0,13.2916,13.2916,13.2916,13.2916,8000.0
2006-01-20 14:10:00,24.66,24.66,24.65,24.66,32200.0,13.297,13.297,13.2916,13.297,32200.0
2006-01-20 14:15:00,24.66,24.71,24.65,24.7,49600.0,13.297,13.324,13.2916,13.3186,49600.0
2006-01-20 14:20:00,24.7,24.7,24.69,24.7,51200.0,13.3186,13.3186,13.3132,13.3186,51200.0
2006-01-20 14:25:00,24.7,24.73,24.69,24.73,35000.0,13.3186,13.3347,13.3132,13.3347,35000.0
2006-01-20 14:30:00,24.73,24.74,24.72,24.74,45600.0,13.3347,13.3401,13.3293,13.3401,45600.0
2006-01-20 14:35:00,24.74,24.74,24.73,24.74,43800.0,13.3401,13.3401,13.3347,13.3401,43800.0
2006-01-20 14:40:00,24.74,24.75,24.74,24.75,63200.0,13.3401,13.3455,13.3401,13.3455,63200.0
2006-01-20 14:45:00,24.75,24.75,24.74,24.75,38400.0,13.3455,13.3455,13.3401,13.3455,38400.0
2006-01-20 14:50:00,24.74,24.75,24.73,24.74,29600.0,13.3401,13.3455,13.3347,13.3401,29600.0
2006-01-20 14:55:00,24.74,24.74,24.71,24.72,39800.0,13.3401,13.3401,13.324,13.3293,39800.0
2006-01-20 15:00:00,24.72,24.74,24.72,24.73,38200.0,13.3293,13.3401,13.3293,13.3347,38200.0
2006-01-20 15:05:00,24.72,24.75,24.72,24.75,30600.0,13.3293,13.3455,13.3293,13.3455,30600.0
2006-01-20 15:10:00,24.75,24.75,24.74,24.75,68800.0,13.3455,13.3455,13.3401,13.3455,68800.0
2006-01-20 15:15:00,24.74,24.75,24.74,24.75,135000.0,13.3401,13.3455,13.3401,13.3455,135000.0
2006-01-20 15:20:00,24.75,24.75,24.72,24.72,64600.0,13.3455,13.3455,13.3293,13.3293,64600.0
2006-01-20 15:25:00,24.72,24.72,24.67,24.67,47600.0,13.3293,13.3293,13.3024,13.3024,47600.0
2006-01-20 15:30:00,24.67,24.67,24.64,24.65,57400.0,13.3024,13.3024,13.2862,13.2916,57400.0
2006-01-20 15:35:00,24.65,24.66,24.64,24.65,36000.0,13.2916,13.297,13.2862,13.2916,36000.0
2006-01-20 15:40:00,24.65,24.66,24.61,24.61,51000.0,13.2916,13.297,13.27,13.27,51000.0
2006-01-20 15:45:00,24.61,24.63,24.59,24.62,86800.0,13.27,13.2808,13.2592,13.2754,86800.0
2006-01-20 15:50:00,24.62,24.63,24.6,24.63,134600.0,13.2754,13.2808,13.2646,13.2808,134600.0
2006-01-20 15:55:00,24.63,24.65,24.62,24.63,103400.0,13.2808,13.2916,13.2754,13.2808,103400.0
2006-01-23 09:30:00,24.72,24.75,24.7,24.75,69800.0,13.3293,13.3455,13.3186,13.3455,69800.0
2006-01-23 09:35:00,24.75,24.87,24.68,24.69,38000.0,13.3455,13.4102,13.3078,13.3132,38000.0
2006-01-23 09:40:00,24.68,24.68,24.64,24.66,63200.0,13.3078,13.3078,13.2862,13.297,63200.0
2006-01-23 09:45:00,24.66,24.66,24.64,24.64,30000.0,13.297,13.297,13.2862,13.2862,30000.0
2006-01-23 09:50:00,24.64,24.65,24.61,24.61,34800.0,13.2862,13.2916,13.27,13.27,34800.0
2006-01-23 09:55:00,24.61,24.62,24.57,24.57,53600.0,13.27,13.2754,13.2485,13.2485,53600.0
2006-01-23 10:00:00,24.57,24.57,24.46,24.48,75200.0,13.2485,13.2485,13.1891,13.1999,75200.0
2006-01-23 10:05:00,24.48,24.52,24.48,24.52,50800.0,13.1999,13.2215,13.1999,13.2215,50800.0
2006-01-23 10:10:00,24.52,24.55,24.52,24.55,41800.0,13.2215,13.2377,13.2215,13.2377,41800.0
2006-01-23 10:15:00,24.55,24.55,24.54,24.54,32200.0,13.2377,13.2377,13.2323,13.2323,32200.0
2006-01-23 10:20:00,24.54,24.58,24.54,24.58,27000.0,13.2323,13.2539,13.2323,13.2539,27000.0
2006-01-23 10:25:00,24.58,24.6,24.58,24.6,25800.0,13.2539,13.2646,13.2539,13.2646,25800.0
2006-01-23 10:30:00,24.6,24.6,24.56,24.56,17800.0,13.2646,13.2646,13.2431,13.2431,17800.0
2006-01-23 10:35:00,24.57,24.57,24.56,24.57,11000.0,13.2485,13.2485,13.2431,13.2485,11000.0
2006-01-23 10:40:00,24.57,24.57,24.57,24.57,30600.0,13.2485,13.2485,13.2485,13.2485,30600.0
2006-01-23 10:45:00,24.56,24.57,24.56,24.56,23200.0,13.2431,13.2485,13.2431,13.2431,23200.0
2006-01-23 10:50:00,24.56,24.56,24.54,24.54,13400.0,13.2431,13.2431,13.2323,13.2323,13400.0
2006-01-23 10:55:00,24.54,24.54,24.52,24.53,21800.0,13.2323,13.2323,13.2215,13.2269,21800.0
2006-01-23 11:00:00,24.53,24.54,24.53,24.54,17600.0,13.2269,13.2323,13.2269,13.2323,17600.0
2006-01-23 11:05:00,24.54,24.54,24.54,24.54,11400.0,13.2323,13.2323,13.2323,13.2323,11400.0
2006-01-23 11:10:00,24.54,24.57,24.54,24.56,22200.0,13.2323,13.2485,13.2323,13.2431,22200.0
2006-01-23 11:15:00,24.56,24.57,24.56,24.56,6800.0,13.2431,13.2485,13.2431,13.2431,6800.0
2006-01-23 11:20:00,24.56,24.58,24.56,24.58,16000.0,13.2431,13.2539,13.2431,13.2539,16000.0
2006-01-23 11:25:00,24.58,24.59,24.58,24.59,19600.0,13.2539,13.2592,13.2539,13.2592,19600.0
2006-01-23 11:30:00,24.59,24.61,24.59,24.6,15600.0,13.2592,13.27,13.2592,13.2646,15600.0
2006-01-23 11:35:00,24.61,24.62,24.6,24.6,26800.0,13.27,13.2754,13.2646,13.2646,26800.0
2006-01-23 11:40:00,24.6,24.61,24.6,24.6,32200.0,13.2646,13.27,13.2646,13.2646,32200.0
2006-01-23 11:45:00,24.6,24.6,24.59,24.59,9000.0,13.2646,13.2646,13.2592,13.2592,9000.0
2006-01-23 11:50:00,24.59,24.63,24.59,24.62,28200.0,13.2592,13.2808,13.2592,13.2754,28200.0
2006-01-23 11:55:00,24.61,24.64,24.61,24.61,13800.0,13.27,13.2862,13.27,13.27,13800.0
2006-01-23 12:00:00,24.61,24.62,24.6,24.61,16800.0,13.27,13.2754,13.2646,13.27,16800.0
2006-01-23 12:05:00,24.61,24.61,24.57,24.57,43800.0,13.27,13.27,13.2485,13.2485,43800.0
2006-01-23 12:10:00,24.58,24.59,24.57,24.58,20400.0,13.2539,13.2592,13.2485,13.2539,20400.0
2006-01-23 12:15:00,24.57,24.57,24.53,24.54,13400.0,13.2485,13.2485,13.2269,13.2323,13400.0
2006-01-23 12:20:00,24.54,24.54,24.52,24.53,17400.0,13.2323,13.2323,13.2215,13.2269,17400.0
2006-01-23 12:25:00,24.53,24.53,24.52,24.53,26400.0,13.2269,13.2269,13.2215,13.2269,26400.0
2006-01-23 12:30:00,24.53,24.53,24.5,24.5,25600.0,13.2269,13.2269,13.2107,13.2107,25600.0
2006-01-23 12:35:00,24.5,24.5,24.49,24.49,16800.0,13.2107,13.2107,13.2053,13.2053,16800.0
2006-01-23 12:40:00,24.49,24.49,24.47,24.47,38200.0,13.2053,13.2053,13.1945,13.1945,38200.0
2006-01-23 12:45:00,24.47,24.49,24.47,24.48,60000.0,13.1945,13.2053,13.1945,13.1999,60000.0
2006-01-23 12:50:00,24.48,24.5,24.47,24.5,32600.0,13.1999,13.2107,13.1945,13.2107,32600.0
2006-01-23 12:55:00,24.5,24.52,24.5,24.52,47000.0,13.2107,13.2215,13.2107,13.2215,47000.0
2006-01-23 13:00:00,24.52,24.55,24.52,24.53,25400.0,13.2215,13.2377,13.2215,13.2269,25400.0
2006-01-23 13:05:00,24.54,24.54,24.53,24.53,14400.0,13.2323,13.2323,13.2269,13.2269,14400.0
2006-01-23 13:10:00,24.53,24.53,24.53,24.53,12400.0,13.2269,13.2269,13.2269,13.2269,12400.0
2006-01-23 13:15:00,24.53,24.53,24.53,24.53,12600.0,13.2269,13.2269,13.2269,13.2269,12600.0
2006-01-23 13:20:00,24.53,24.55,24.53,24.55,22000.0,13.2269,13.2377,13.2269,13.2377,22000.0
2006-01-23 13:25:00,24.55,24.57,24.55,24.56,30800.0,13.2377,13.2485,13.2377,13.2431,30800.0
2006-01-23 13:30:00,24.56,24.57,24.56,24.57,27200.0,13.2431,13.2485,13.2431,13.2485,27200.0
2006-01-23 13:35:00,24.57,24.57,24.56,24.56,20200.0,13.2485,13.2485,13.2431,13.2431,20200.0
2006-01-23 13:40:00,24.55,24.55,24.53,24.54,28000.0,13.2377,13.2377,13.2269,13.2323,28000.0
2006-01-23 13:45:00,24.55,24.56,24.53,24.53,20800.0,13.2377,13.2431,13.2269,13.2269,20800.0
2006-01-23 13:50:00,24.53,24.54,24.52,24.52,18800.0,13.2269,13.2323,13.2215,13.2215,18800.0
2006-01-23 13:55:00,24.53,24.53,24.5,24.51,17800.0,13.2269,13.2269,13.2107,13.2161,17800.0
2006-01-23 14:00:00,24.52,24.53,24.52,24.53,11600.0,13.2215,13.2269,13.2215,13.2269,11600.0
2006-01-23 14:05:00,24.52,24.53,24.5,24.5,19600.0,13.2215,13.2269,13.2107,13.2107,19600.0
2006-01-23 14:10:00,24.5,24.51,24.45,24.45,103400.0,13.2107,13.2161,13.1838,13.1838,103400.0
2006-01-23 14:15:00,24.45,24.45,24.44,24.45,32200.0,13.1838,13.1838,13.1784,13.1838,32200.0
2006-01-23 14:20:00,24.45,24.48,24.44,24.47,96600.0,13.1838,13.1999,13.1784,13.1945,96600.0
2006-01-23 14:25:00,24.47,24.48,24.45,24.46,39800.0,13.1945,13.1999,13.1838,13.1891,39800.0
2006-01-23 14:30:00,24.46,24.49,24.46,24.49,43200.0,13.1891,13.2053,13.1891,13.2053,43200.0
2006-01-23 14:35:00,24.49,24.49,24.43,24.44,53200.0,13.2053,13.2053,13.173,13.1784,53200.0
2006-01-23 14:40:00,24.43,24.44,24.42,24.44,44400.0,13.173,13.1784,13.1676,13.1784,44400.0
2006-01-23 14:45:00,24.44,24.45,24.43,24.44,29800.0,13.1784,13.1838,13.173,13.1784,29800.0
2006-01-23 14:50:00,24.44,24.45,24.43,24.43,27000.0,13.1784,13.1838,13.173,13.173,27000.0
2006-01-23 14:55:00,24.43,24.48,24.42,24.48,53400.0,13.173,13.1999,13.1676,13.1999,53400.0
2006-01-23 15:00:00,24.47,24.47,24.45,24.45,17600.0,13.1945,13.1945,13.1838,13.1838,17600.0
2006-01-23 15:05:00,24.46,24.47,24.44,24.44,31800.0,13.1891,13.1945,13.1784,13.1784,31800.0
2006-01-23 15:10:00,24.45,24.45,24.42,24.42,38000.0,13.1838,13.1838,13.1676,13.1676,38000.0
2006-01-23 15:15:00,24.42,24.43,24.42,24.43,46600.0,13.1676,13.173,13.1676,13.173,46600.0
2006-01-23 15:20:00,24.43,24.48,24.43,24.48,56400.0,13.173,13.1999,13.173,13.1999,56400.0
2006-01-23 15:25:00,24.48,24.49,24.47,24.48,54800.0,13.1999,13.2053,13.1945,13.1999,54800.0
2006-01-23 15:30:00,24.48,24.5,24.47,24.49,52200.0,13.1999,13.2107,13.1945,13.2053,52200.0
2006-01-23 15:35:00,24.48,24.48,24.48,24.48,41800.0,13.1999,13.1999,13.1999,13.1999,41800.0
2006-01-23 15:40:00,24.48,24.48,24.47,24.48,76600.0,13.1999,13.1999,13.1945,13.1999,76600.0
2006-01-23 15:45:00,24.48,24.48,24.44,24.45,88600.0,13.1999,13.1999,13.1784,13.1838,88600.0
2006-01-23 15:50:00,24.46,24.46,24.4,24.42,94400.0,13.1891,13.1891,13.1568,13.1676,94400.0
2006-01-23 15:55:00,24.42,24.45,24.4,24.43,172400.0,13.1676,13.1838,13.1568,13.173,172400.0
2006-01-24 09:30:00,24.43,24.5,24.43,24.44,51200.0,13.173,13.2107,13.173,13.1784,51200.0
2006-01-24 09:35:00,24.47,24.47,24.4,24.46,14000.0,13.1945,13.1945,13.1568,13.1891,14000.0
2006-01-24 09:40:00,24.46,24.47,24.43,24.43,14600.0,13.1891,13.1945,13.173,13.173,14600.0
2006-01-24 09:45:00,24.43,24.46,24.41,24.46,18200.0,13.173,13.1891,13.1622,13.1891,18200.0
2006-01-24 09:50:00,24.46,24.46,24.4,24.4,19600.0,13.1891,13.1891,13.1568,13.1568,19600.0
2006-01-24 09:55:00,24.41,24.43,24.39,24.39,13400.0,13.1622,13.173,13.1514,13.1514,13400.0
2006-01-24 10:00:00,24.41,24.41,24.36,24.4,19200.0,13.1622,13.1622,13.1352,13.1568,19200.0
2006-01-24 10:05:00,24.4,24.4,24.36,24.38,11800.0,13.1568,13.1568,13.1352,13.146,11800.0
2006-01-24 10:10:00,24.38,24.41,24.38,24.4,8000.0,13.146,13.1622,13.146,13.1568,8000.0
2006-01-24 10:15:00,24.4,24.4,24.39,24.39,13600.0,13.1568,13.1568,13.1514,13.1514,13600.0
2006-01-24 10:20:00,24.39,24.42,24.39,24.41,15200.0,13.1514,13.1676,13.1514,13.1622,15200.0
2006-01-24 10:25:00,24.4,24.4,24.37,24.38,7200.0,13.1568,13.1568,13.1406,13.146,7200.0
2006-01-24 10:30:00,24.38,24.4,24.38,24.4,14400.0,13.146,13.1568,13.146,13.1568,14400.0
2006-01-24 10:35:00,24.4,24.43,24.4,24.43,19200.0,13.1568,13.173,13.1568,13.173,19200.0
2006-01-24 10:40:00,24.43,24.46,24.43,24.46,17200.0,13.173,13.1891,13.173,13.1891,17200.0
2006-01-24 10:45:00,24.47,24.49,24.47,24.48,17600.0,13.1945,13.2053,13.1945,13.1999,17600.0
2006-01-24 10:50:00,24.48,24.48,24.45,24.45,17200.0,13.1999,13.1999,13.1838,13.1838,17200.0
2006-01-24 10:55:00,24.44,24.47,24.43,24.47,24800.0,13.1784,13.1945,13.173,13.1945,24800.0
2006-01-24 11:00:00,24.47,24.48,24.46,24.47,19200.0,13.1945,13.1999,13.1891,13.1945,19200.0
2006-01-24 11:05:00,24.47,24.47,24.44,24.44,28800.0,13.1945,13.1945,13.1784,13.1784,28800.0
2006-01-24 11:10:00,24.45,24.45,24.43,24.43,31400.0,13.1838,13.1838,13.173,13.173,31400.0
2006-01-24 11:15:00,24.43,24.43,24.43,24.43,22200.0,13.173,13.173,13.173,13.173,22200.0
2006-01-24 11:20:00,24.43,24.46,24.43,24.45,39000.0,13.173,13.1891,13.173,13.1838,39000.0
2006-01-24 11:25:00,24.46,24.46,24.45,24.46,34200.0,13.1891,13.1891,13.1838,13.1891,34200.0
2006-01-24 11:30:00,24.48,24.48,24.47,24.47,34000.0,13.1999,13.1999,13.1945,13.1945,34000.0
2006-01-24 11:35:00,24.47,24.48,24.46,24.48,27600.0,13.1945,13.1999,13.1891,13.1999,27600.0
2006-01-24 11:40:00,24.48,24.5,24.48,24.5,28600.0,13.1999,13.2107,13.1999,13.2107,28600.0
2006-01-24 11:45:00,24.5,24.53,24.5,24.52,18600.0,13.2107,13.2269,13.2107,13.2215,18600.0
2006-01-24 11:50:00,24.52,24.53,24.52,24.53,19800.0,13.2215,13.2269,13.2215,13.2269,19800.0
2006-01-24 11:55:00,24.53,24.55,24.53,24.53,22000.0,13.2269,13.2377,13.2269,13.2269,22000.0
2006-01-24 12:00:00,24.53,24.53,24.5,24.5,16600.0,13.2269,13.2269,13.2107,13.2107,16600.0
2006-01-24 12:05:00,24.5,24.5,24.49,24.49,37800.0,13.2107,13.2107,13.2053,13.2053,37800.0
2006-01-24 12:10:00,24.49,24.5,24.49,24.5,13800.0,13.2053,13.2107,13.2053,13.2107,13800.0
2006-01-24 12:15:00,24.49,24.49,24.43,24.43,11800.0,13.2053,13.2053,13.173,13.173,11800.0
2006-01-24 12:20:00,24.44,24.44,24.41,24.42,17800.0,13.1784,13.1784,13.1622,13.1676,17800.0
2006-01-24 12:25:00,24.41,24.42,24.41,24.41,8400.0,13.1622,13.1676,13.1622,13.1622,8400.0
2006-01-24 12:30:00,24.4,24.41,24.38,24.39,18400.0,13.1568,13.1622,13.146,13.1514,18400.0
2006-01-24 12:35:00,24.39,24.39,24.38,24.39,7200.0,13.1514,13.1514,13.146,13.1514,7200.0
2006-01-24 12:40:00,24.39,24.4,24.38,24.38,5600.0,13.1514,13.1568,13.146,13.146,5600.0
2006-01-24 12:45:00,24.38,24.39,24.38,24.38,14000.0,13.146,13.1514,13.146,13.146,14000.0
2006-01-24 12:50:00,24.39,24.45,24.39,24.45,16600.0,13.1514,13.1838,13.1514,13.1838,16600.0
2006-01-24 12:55:00,24.45,24.45,24.42,24.43,11200.0,13.1838,13.1838,13.1676,13.173,11200.0
2006-01-24 13:00:00,24.43,24.44,24.42,24.42,9800.0,13.173,13.1784,13.1676,13.1676,9800.0
2006-01-24 13:05:00,24.42,24.42,24.37,24.37,12200.0,13.1676,13.1676,13.1406,13.1406,12200.0
2006-01-24 13:10:00,24.36,24.4,24.36,24.39,7200.0,13.1352,13.1568,13.1352,13.1514,7200.0
2006-01-24 13:15:00,24.39,24.39,24.36,24.36,5800.0,13.1514,13.1514,13.1352,13.1352,5800.0
2006-01-24 13:20:00,24.37,24.37,24.35,24.35,13400.0,13.1406,13.1406,13.1298,13.1298,13400.0
2006-01-24 13:25:00,24.34,24.34,24.33,24.34,14400.0,13.1244,13.1244,13.1191,13.1244,14400.0
2006-01-24 13:30:00,24.33,24.36,24.33,24.34,18000.0,13.1191,13.1352,13.1191,13.1244,18000.0
2006-01-24 13:35:00,24.33,24.34,24.32,24.32,13200.0,13.1191,13.1244,13.1137,13.1137,13200.0
2006-01-24 13:40:00,24.33,24.33,24.31,24.32,6800.0,13.1191,13.1191,13.1083,13.1137,6800.0
2006-01-24 13:45:00,24.32,24.32,24.31,24.31,9400.0,13.1137,13.1137,13.1083,13.1083,9400.0
2006-01-24 13:50:00,24.31,24.33,24.31,24.33,22200.0,13.1083,13.1191,13.1083,13.1191,22200.0
2006-01-24 13:55:00,24.32,24.38,24.32,24.38,26000.0,13.1137,13.146,13.1137,13.146,26000.0
2006-01-24 14:00:00,24.38,24.41,24.37,24.41,27600.0,13.146,13.1622,13.1406,13.1622,27600.0
2006-01-24 14:05:00,24.41,24.43,24.4,24.43,19200.0,13.1622,13.173,13.1568,13.173,19200.0
2006-01-24 14:10:00,24.43,24.46,24.41,24.41,29800.0,13.173,13.1891,13.1622,13.1622,29800.0
2006-01-24 14:15:00,24.41,24.43,24.41,24.43,11200.0,13.1622,13.173,13.1622,13.173,11200.0
2006-01-24 14:20:00,24.42,24.43,24.35,24.36,23800.0,13.1676,13.173,13.1298,13.1352,23800.0
2006-01-24 14:25:00,24.36,24.36,24.35,24.36,13200.0,13.1352,13.1352,13.1298,13.1352,13200.0
2006-01-24 14:30:00,24.36,24.38,24.34,24.35,9600.0,13.1352,13.146,13.1244,13.1298,9600.0
2006-01-24 14:35:00,24.36,24.36,24.34,24.35,10000.0,13.1352,13.1352,13.1244,13.1298,10000.0
2006-01-24 14:40:00,24.34,24.35,24.33,24.34,14600.0,13.1244,13.1298,13.1191,13.1244,14600.0
2006-01-24 14:45:00,24.34,24.34,24.32,24.33,24400.0,13.1244,13.1244,13.1137,13.1191,24400.0
2006-01-24 14:50:00,24.33,24.35,24.31,24.31,26000.0,13.1191,13.1298,13.1083,13.1083,26000.0
2006-01-24 14:55:00,24.31,24.31,24.3,24.3,17000.0,13.1083,13.1083,13.1029,13.1029,17000.0
2006-01-24 15:00:00,24.3,24.31,24.29,24.3,25400.0,13.1029,13.1083,13.0975,13.1029,25400.0
2006-01-24 15:05:00,24.3,24.3,24.28,24.28,30400.0,13.1029,13.1029,13.0921,13.0921,30400.0
2006-01-24 15:10:00,24.28,24.3,24.28,24.3,23400.0,13.0921,13.1029,13.0921,13.1029,23400.0
2006-01-24 15:15:00,24.29,24.3,24.28,24.28,27600.0,13.0975,13.1029,13.0921,13.0921,27600.0
2006-01-24 15:20:00,24.29,24.3,24.29,24.3,14200.0,13.0975,13.1029,13.0975,13.1029,14200.0
2006-01-24 15:25:00,24.3,24.34,24.3,24.34,27200.0,13.1029,13.1244,13.1029,13.1244,27200.0
2006-01-24 15:30:00,24.34,24.36,24.33,24.35,26600.0,13.1244,13.1352,13.1191,13.1298,26600.0
2006-01-24 15:35:00,24.35,24.36,24.34,24.36,38400.0,13.1298,13.1352,13.1244,13.1352,38400.0
2006-01-24 15:40:00,24.36,24.37,24.35,24.36,46400.0,13.1352,13.1406,13.1298,13.1352,46400.0
2006-01-24 15:45:00,24.36,24.38,24.36,24.37,47400.0,13.1352,13.146,13.1352,13.1406,47400.0
2006-01-24 15:50:00,24.37,24.38,24.36,24.36,73800.0,13.1406,13.146,13.1352,13.1352,73800.0
2006-01-24 15:55:00,24.37,24.38,24.35,24.36,59200.0,13.1406,13.146,13.1298,13.1352,59200.0
2006-01-25 09:30:00,24.4,24.43,24.33,24.33,38800.0,13.1568,13.173,13.1191,13.1191,38800.0
2006-01-25 09:35:00,24.35,24.38,24.34,24.37,7000.0,13.1298,13.146,13.1244,13.1406,7000.0
2006-01-25 09:40:00,24.38,24.39,24.36,24.39,8800.0,13.146,13.1514,13.1352,13.1514,8800.0
2006-01-25 09:45:00,24.39,24.4,24.38,24.4,26800.0,13.1514,13.1568,13.146,13.1568,26800.0
2006-01-25 09:50:00,24.39,24.39,24.34,24.36,23800.0,13.1514,13.1514,13.1244,13.1352,23800.0
2006-01-25 09:55:00,24.36,24.37,24.33,24.33,43800.0,13.1352,13.1406,13.1191,13.1191,43800.0
2006-01-25 10:00:00,24.34,24.41,24.32,24.41,27000.0,13.1244,13.1622,13.1137,13.1622,27000.0
2006-01-25 10:05:00,24.41,24.41,24.35,24.35,11800.0,13.1622,13.1622,13.1298,13.1298,11800.0
2006-01-25 10:10:00,24.35,24.36,24.31,24.33,18400.0,13.1298,13.1352,13.1083,13.1191,18400.0
2006-01-25 10:15:00,24.34,24.37,24.34,24.37,6400.0,13.1244,13.1406,13.1244,13.1406,6400.0
2006-01-25 10:20:00,24.37,24.38,24.34,24.35,38400.0,13.1406,13.146,13.1244,13.1298,38400.0
2006-01-25 10:25:00,24.35,24.4,24.34,24.39,19400.0,13.1298,13.1568,13.1244,13.1514,19400.0
2006-01-25 10:30:00,24.38,24.38,24.34,24.34,27800.0,13.146,13.146,13.1244,13.1244,27800.0
2006-01-25 10:35:00,24.34,24.35,24.31,24.32,19200.0,13.1244,13.1298,13.1083,13.1137,19200.0
2006-01-25 10:40:00,24.32,24.35,24.31,24.35,12800.0,13.1137,13.1298,13.1083,13.1298,12800.0
2006-01-25 10:45:00,24.34,24.36,24.33,24.36,17400.0,13.1244,13.1352,13.1191,13.1352,17400.0
2006-01-25 10:50:00,24.36,24.4,24.36,24.38,23800.0,13.1352,13.1568,13.1352,13.146,23800.0
2006-01-25 10:55:00,24.37,24.37,24.34,24.37,27400.0,13.1406,13.1406,13.1244,13.1406,27400.0
2006-01-25 11:00:00,24.36,24.43,24.36,24.43,33600.0,13.1352,13.173,13.1352,13.173,33600.0
2006-01-25 11:05:00,24.43,24.43,24.36,24.38,36200.0,13.173,13.173,13.1352,13.146,36200.0
2006-01-25 11:10:00,24.38,24.43,24.36,24.43,85600.0,13.146,13.173,13.1352,13.173,85600.0
2006-01-25 11:15:00,24.42,24.45,24.42,24.43,42400.0,13.1676,13.1838,13.1676,13.173,42400.0
2006-01-25 11:20:00,24.44,24.46,24.43,24.46,61000.0,13.1784,13.1891,13.173,13.1891,61000.0
2006-01-25 11:25:00,24.46,24.47,24.45,24.47,23600.0,13.1891,13.1945,13.1838,13.1945,23600.0
2006-01-25 11:30:00,24.48,24.5,24.46,24.46,15600.0,13.1999,13.2107,13.1891,13.1891,15600.0
2006-01-25 11:35:00,24.46,24.47,24.44,24.45,28600.0,13.1891,13.1945,13.1784,13.1838,28600.0
2006-01-25 11:40:00,24.45,24.47,24.45,24.47,29000.0,13.1838,13.1945,13.1838,13.1945,29000.0
2006-01-25 11:45:00,24.46,24.46,24.44,24.45,30200.0,13.1891,13.1891,13.1784,13.1838,30200.0
2006-01-25 11:50:00,24.45,24.47,24.44,24.46,35800.0,13.1838,13.1945,13.1784,13.1891,35800.0
2006-01-25 11:55:00,24.45,24.46,24.44,24.45,44000.0,13.1838,13.1891,13.1784,13.1838,44000.0
2006-01-25 12:00:00,24.45,24.45,24.43,24.43,24600.0,13.1838,13.1838,13.173,13.173,24600.0
2006-01-25 12:05:00,24.43,24.43,24.43,24.43,53000.0,13.173,13.173,13.173,13.173,53000.0
2006-01-25 12:10:00,24.43,24.43,24.42,24.43,115800.0,13.173,13.173,13.1676,13.173,115800.0
2006-01-25 12:15:00,24.44,24.45,24.43,24.45,61600.0,13.1784,13.1838,13.173,13.1838,61600.0
2006-01-25 12:20:00,24.45,24.46,24.45,24.45,25000.0,13.1838,13.1891,13.1838,13.1838,25000.0
2006-01-25 12:25:00,24.45,24.45,24.43,24.45,116600.0,13.1838,13.1838,13.173,13.1838,116600.0
2006-01-25 12:30:00,24.45,24.49,24.45,24.48,42200.0,13.1838,13.2053,13.1838,13.1999,42200.0
2006-01-25 12:35:00,24.47,24.47,24.46,24.46,14000.0,13.1945,13.1945,13.1891,13.1891,14000.0
2006-01-25 12:40:00,24.46,24.46,24.43,24.44,32200.0,13.1891,13.1891,13.173,13.1784,32200.0
2006-01-25 12:45:00,24.43,24.47,24.43,24.45,16400.0,13.173,13.1945,13.173,13.1838,16400.0
2006-01-25 12:50:00,24.45,24.45,24.43,24.43,27200.0,13.1838,13.1838,13.173,13.173,27200.0
2006-01-25 12:55:00,24.43,24.43,24.41,24.41,25600.0,13.173,13.173,13.1622,13.1622,25600.0
2006-01-25 13:00:00,24.41,24.41,24.41,24.41,18400.0,13.1622,13.1622,13.1622,13.1622,18400.0
2006-01-25 13:05:00,24.41,24.44,24.41,24.43,51600.0,13.1622,13.1784,13.1622,13.173,51600.0
2006-01-25 13:10:00,24.43,24.43,24.41,24.42,16400.0,13.173,13.173,13.1622,13.1676,16400.0
2006-01-25 13:15:00,24.41,24.44,24.41,24.43,55800.0,13.1622,13.1784,13.1622,13.173,55800.0
2006-01-25 13:20:00,24.43,24.43,24.38,24.38,25000.0,13.173,13.173,13.146,13.146,25000.0
2006-01-25 13:25:00,24.36,24.38,24.36,24.36,23600.0,13.1352,13.146,13.1352,13.1352,23600.0
2006-01-25 13:30:00,24.37,24.38,24.36,24.36,16600.0,13.1406,13.146,13.1352,13.1352,16600.0
2006-01-25 13:35:00,24.36,24.39,24.36,24.36,55200.0,13.1352,13.1514,13.1352,13.1352,55200.0
2006-01-25 13:40:00,24.36,24.37,24.36,24.36,20800.0,13.1352,13.1406,13.1352,13.1352,20800.0
2006-01-25 13:45:00,24.36,24.36,24.31,24.31,29000.0,13.1352,13.1352,13.1083,13.1083,29000.0
2006-01-25 13:50:00,24.31,24.31,24.3,24.31,19600.0,13.1083,13.1083,13.1029,13.1083,19600.0
2006-01-25 13:55:00,24.31,24.31,24.3,24.31,19400.0,13.1083,13.1083,13.1029,13.1083,19400.0
2006-01-25 14:00:00,24.3,24.3,24.28,24.3,57200.0,13.1029,13.1029,13.0921,13.1029,57200.0
2006-01-25 14:05:00,24.31,24.33,24.3,24.33,24800.0,13.1083,13.1191,13.1029,13.1191,24800.0
2006-01-25 14:10:00,24.34,24.34,24.31,24.31,16600.0,13.1244,13.1244,13.1083,13.1083,16600.0
2006-01-25 14:15:00,24.31,24.32,24.3,24.32,29000.0,13.1083,13.1137,13.1029,13.1137,29000.0
2006-01-25 14:20:00,24.31,24.32,24.3,24.31,28400.0,13.1083,13.1137,13.1029,13.1083,28400.0
2006-01-25 14:25:00,24.31,24.33,24.28,24.29,36800.0,13.1083,13.1191,13.0921,13.0975,36800.0
2006-01-25 14:30:00,24.29,24.29,24.28,24.28,37200.0,13.0975,13.0975,13.0921,13.0921,37200.0
2006-01-25 14:35:00,24.28,24.3,24.28,24.3,25000.0,13.0921,13.1029,13.0921,13.1029,25000.0
2006-01-25 14:40:00,24.29,24.32,24.28,24.29,60800.0,13.0975,13.1137,13.0921,13.0975,60800.0
2006-01-25 14:45:00,24.28,24.29,24.28,24.29,36000.0,13.0921,13.0975,13.0921,13.0975,36000.0
2006-01-25 14:50:00,24.29,24.32,24.28,24.32,26200.0,13.0975,13.1137,13.0921,13.1137,26200.0
2006-01-25 14:55:00,24.32,24.32,24.28,24.28,24200.0,13.1137,13.1137,13.0921,13.0921,24200.0
2006-01-25 15:00:00,24.28,24.32,24.28,24.29,36800.0,13.0921,13.1137,13.0921,13.0975,36800.0
2006-01-25 15:05:00,24.29,24.3,24.29,24.3,35000.0,13.0975,13.1029,13.0975,13.1029,35000.0
2006-01-25 15:10:00,24.3,24.33,24.3,24.33,28600.0,13.1029,13.1191,13.1029,13.1191,28600.0
2006-01-25 15:15:00,24.33,24.33,24.31,24.31,25000.0,13.1191,13.1191,13.1083,13.1083,25000.0
2006-01-25 15:20:00,24.31,24.32,24.29,24.31,31200.0,13.1083,13.1137,13.0975,13.1083,31200.0
2006-01-25 15:25:00,24.3,24.32,24.3,24.31,38200.0,13.1029,13.1137,13.1029,13.1083,38200.0
2006-01-25 15:30:00,24.31,24.31,24.28,24.29,26800.0,13.1083,13.1083,13.0921,13.0975,26800.0
2006-01-25 15:35:00,24.29,24.3,24.29,24.3,38200.0,13.0975,13.1029,13.0975,13.1029,38200.0
2006-01-25 15:40:00,24.3,24.34,24.3,24.34,60800.0,13.1029,13.1244,13.1029,13.1244,60800.0
2006-01-25 15:45:00,24.33,24.34,24.33,24.33,44600.0,13.1191,13.1244,13.1191,13.1191,44600.0
2006-01-25 15:50:00,24.34,24.35,24.32,24.32,36800.0,13.1244,13.1298,13.1137,13.1137,36800.0
2006-01-25 15:55:00,24.31,24.34,24.31,24.34,43400.0,13.1083,13.1244,13.1083,13.1244,43400.0
2006-01-26 09:30:00,24.75,25.0,24.41,24.43,64400.0,13.3455,13.4803,13.1622,13.173,64400.0
2006-01-26 09:35:00,24.45,24.45,24.41,24.41,21200.0,13.1838,13.1838,13.1622,13.1622,21200.0
2006-01-26 09:40:00,24.41,24.43,24.4,24.42,27200.0,13.1622,13.173,13.1568,13.1676,27200.0
2006-01-26 09:45:00,24.43,24.43,24.32,24.32,40200.0,13.173,13.173,13.1137,13.1137,40200.0
2006-01-26 09:50:00,24.32,24.42,24.28,24.41,56600.0,13.1137,13.1676,13.0921,13.1622,56600.0
2006-01-26 09:55:00,24.41,24.41,24.35,24.38,25200.0,13.1622,13.1622,13.1298,13.146,25200.0
2006-01-26 10:00:00,24.36,24.37,24.32,24.32,33000.0,13.1352,13.1406,13.1137,13.1137,33000.0
2006-01-26 10:05:00,24.33,24.4,24.33,24.38,32400.0,13.1191,13.1568,13.1191,13.146,32400.0
2006-01-26 10:10:00,24.38,24.39,24.36,24.36,29800.0,13.146,13.1514,13.1352,13.1352,29800.0
2006-01-26 10:15:00,24.36,24.37,24.34,24.36,26600.0,13.1352,13.1406,13.1244,13.1352,26600.0
2006-01-26 10:20:00,24.36,24.39,24.29,24.35,185400.0,13.1352,13.1514,13.0975,13.1298,185400.0
2006-01-26 10:25:00,24.36,24.38,24.35,24.36,19600.0,13.1352,13.146,13.1298,13.1352,19600.0
2006-01-26 10:30:00,24.37,24.38,24.32,24.34,18000.0,13.1406,13.146,13.1137,13.1244,18000.0
2006-01-26 10:35:00,24.34,24.34,24.3,24.32,10200.0,13.1244,13.1244,13.1029,13.1137,10200.0
2006-01-26 10:40:00,24.33,24.36,24.33,24.36,23800.0,13.1191,13.1352,13.1191,13.1352,23800.0
2006-01-26 10:45:00,24.36,24.38,24.36,24.36,31400.0,13.1352,13.146,13.1352,13.1352,31400.0
2006-01-26 10:50:00,24.36,24.37,24.33,24.33,44800.0,13.1352,13.1406,13.1191,13.1191,44800.0
2006-01-26 10:55:00,24.33,24.35,24.32,24.34,40000.0,13.1191,13.1298,13.1137,13.1244,40000.0
2006-01-26 11:00:00,24.34,24.34,24.33,24.34,35000.0,13.1244,13.1244,13.1191,13.1244,35000.0
2006-01-26 11:05:00,24.34,24.34,24.3,24.31,144800.0,13.1244,13.1244,13.1029,13.1083,144800.0
2006-01-26 11:10:00,24.3,24.32,24.29,24.31,34800.0,13.1029,13.1137,13.0975,13.1083,34800.0
2006-01-26 11:15:00,24.31,24.32,24.31,24.31,13800.0,13.1083,13.1137,13.1083,13.1083,13800.0
2006-01-26 11:20:00,24.31,24.35,24.3,24.34,21600.0,13.1083,13.1298,13.1029,13.1244,21600.0
2006-01-26 11:25:00,24.34,24.34,24.32,24.32,19600.0,13.1244,13.1244,13.1137,13.1137,19600.0
2006-01-26 11:30:00,24.31,24.34,24.31,24.33,10200.0,13.1083,13.1244,13.1083,13.1191,10200.0
2006-01-26 11:35:00,24.33,24.34,24.31,24.31,17200.0,13.1191,13.1244,13.1083,13.1083,17200.0
2006-01-26 11:40:00,24.3,24.32,24.29,24.32,40200.0,13.1029,13.1137,13.0975,13.1137,40200.0
2006-01-26 11:45:00,24.33,24.34,24.32,24.33,23200.0,13.1191,13.1244,13.1137,13.1191,23200.0
2006-01-26 11:50:00,24.33,24.33,24.31,24.32,19200.0,13.1191,13.1191,13.1083,13.1137,19200.0
2006-01-26 11:55:00,24.32,24.32,24.29,24.29,30200.0,13.1137,13.1137,13.0975,13.0975,30200.0
2006-01-26 12:00:00,24.29,24.31,24.29,24.3,31600.0,13.0975,13.1083,13.0975,13.1029,31600.0
2006-01-26 12:05:00,24.3,24.31,24.29,24.3,22200.0,13.1029,13.1083,13.0975,13.1029,22200.0
2006-01-26 12:10:00,24.3,24.3,24.21,24.22,66000.0,13.1029,13.1029,13.0543,13.0597,66000.0
2006-01-26 12:15:00,24.22,24.23,24.21,24.22,27200.0,13.0597,13.0651,13.0543,13.0597,27200.0
2006-01-26 12:20:00,24.22,24.22,24.21,24.21,14600.0,13.0597,13.0597,13.0543,13.0543,14600.0
2006-01-26 12:25:00,24.21,24.22,24.18,24.18,23200.0,13.0543,13.0597,13.0382,13.0382,23200.0
2006-01-26 12:30:00,24.18,24.19,24.17,24.18,29600.0,13.0382,13.0436,13.0328,13.0382,29600.0
2006-01-26 12:35:00,24.18,24.19,24.18,24.18,21600.0,13.0382,13.0436,13.0382,13.0382,21600.0
2006-01-26 12:40:00,24.18,24.19,24.18,24.18,9000.0,13.0382,13.0436,13.0382,13.0382,9000.0
2006-01-26 12:45:00,24.18,24.18,24.15,24.16,23200.0,13.0382,13.0382,13.022,13.0274,23200.0
2006-01-26 12:50:00,24.15,24.15,24.11,24.11,29200.0,13.022,13.022,13.0004,13.0004,29200.0
2006-01-26 12:55:00,24.11,24.11,24.09,24.09,16400.0,13.0004,13.0004,12.9896,12.9896,16400.0
2006-01-26 13:00:00,24.1,24.1,24.08,24.09,121000.0,12.995,12.995,12.9842,12.9896,121000.0
2006-01-26 13:05:00,24.09,24.1,24.08,24.1,53200.0,12.9896,12.995,12.9842,12.995,53200.0
2006-01-26 13:10:00,24.1,24.11,24.09,24.09,17800.0,12.995,13.0004,12.9896,12.9896,17800.0
2006-01-26 13:15:00,24.09,24.1,24.09,24.09,51400.0,12.9896,12.995,12.9896,12.9896,51400.0
2006-01-26 13:20:00,24.09,24.11,24.08,24.1,20200.0,12.9896,13.0004,12.9842,12.995,20200.0
2006-01-26 13:25:00,24.11,24.11,24.08,24.09,28800.0,13.0004,13.0004,12.9842,12.9896,28800.0
2006-01-26 13:30:00,24.09,24.11,24.08,24.11,31400.0,12.9896,13.0004,12.9842,13.0004,31400.0
2006-01-26 13:35:00,24.1,24.12,24.1,24.11,11800.0,12.995,13.0058,12.995,13.0004,11800.0
2006-01-26 13:40:00,24.11,24.11,24.07,24.08,23200.0,13.0004,13.0004,12.9789,12.9842,23200.0
2006-01-26 13:45:00,24.08,24.11,24.07,24.1,35200.0,12.9842,13.0004,12.9789,12.995,35200.0
2006-01-26 13:50:00,24.1,24.1,24.09,24.09,16800.0,12.995,12.995,12.9896,12.9896,16800.0
2006-01-26 13:55:00,24.08,24.1,24.07,24.08,53200.0,12.9842,12.995,12.9789,12.9842,53200.0
2006-01-26 14:00:00,24.08,24.12,24.08,24.1,38000.0,12.9842,13.0058,12.9842,12.995,38000.0
2006-01-26 14:05:00,24.09,24.1,24.07,24.08,39200.0,12.9896,12.995,12.9789,12.9842,39200.0
2006-01-26 14:10:00,24.08,24.08,24.06,24.07,33000.0,12.9842,12.9842,12.9735,12.9789,33000.0
2006-01-26 14:15:00,24.08,24.09,24.07,24.08,40400.0,12.9842,12.9896,12.9789,12.9842,40400.0
2006-01-26 14:20:00,24.08,24.08,24.06,24.07,38200.0,12.9842,12.9842,12.9735,12.9789,38200.0
2006-01-26 14:25:00,24.08,24.1,24.08,24.1,10800.0,12.9842,12.995,12.9842,12.995,10800.0
2006-01-26 14:30:00,24.1,24.1,24.07,24.07,32400.0,12.995,12.995,12.9789,12.9789,32400.0
2006-01-26 14:35:00,24.07,24.08,24.06,24.07,17000.0,12.9789,12.9842,12.9735,12.9789,17000.0
2006-01-26 14:40:00,24.07,24.12,24.06,24.12,49000.0,12.9789,13.0058,12.9735,13.0058,49000.0
2006-01-26 14:45:00,24.12,24.17,24.12,24.16,76800.0,13.0058,13.0328,13.0058,13.0274,76800.0
2006-01-26 14:50:00,24.16,24.16,24.13,24.15,36800.0,13.0274,13.0274,13.0112,13.022,36800.0
2006-01-26 14:55:00,24.15,24.15,24.14,24.14,28000.0,13.022,13.022,13.0166,13.0166,28000.0
2006-01-26 15:00:00,24.14,24.14,24.11,24.13,23400.0,13.0166,13.0166,13.0004,13.0112,23400.0
2006-01-26 15:05:00,24.13,24.13,24.11,24.11,25600.0,13.0112,13.0112,13.0004,13.0004,25600.0
2006-01-26 15:10:00,24.11,24.11,24.09,24.11,21200.0,13.0004,13.0004,12.9896,13.0004,21200.0
2006-01-26 15:15:00,24.11,24.13,24.11,24.12,36600.0,13.0004,13.0112,13.0004,13.0058,36600.0
2006-01-26 15:20:00,24.13,24.14,24.12,24.13,31000.0,13.0112,13.0166,13.0058,13.0112,31000.0
2006-01-26 15:25:00,24.14,24.15,24.13,24.13,20600.0,13.0166,13.022,13.0112,13.0112,20600.0
2006-01-26 15:30:00,24.13,24.14,24.13,24.14,21400.0,13.0112,13.0166,13.0112,13.0166,21400.0
2006-01-26 15:35:00,24.14,24.14,24.13,24.13,52000.0,13.0166,13.0166,13.0112,13.0112,52000.0
2006-01-26 15:40:00,24.13,24.13,24.13,24.13,19200.0,13.0112,13.0112,13.0112,13.0112,19200.0
2006-01-26 15:45:00,24.13,24.13,24.13,24.13,55000.0,13.0112,13.0112,13.0112,13.0112,55000.0
2006-01-26 15:50:00,24.13,24.15,24.13,24.15,48000.0,13.0112,13.022,13.0112,13.022,48000.0
2006-01-26 15:55:00,24.15,24.16,24.14,24.16,52800.0,13.022,13.0274,13.0166,13.0274,52800.0
2006-01-27 09:30:00,24.09,24.09,24.05,24.05,44600.0,12.9896,12.9896,12.9681,12.9681,44600.0
2006-01-27 09:35:00,24.04,24.09,24.02,24.08,33200.0,12.9627,12.9896,12.9519,12.9842,33200.0
2006-01-27 09:40:00,24.07,24.08,24.04,24.04,39400.0,12.9789,12.9842,12.9627,12.9627,39400.0
2006-01-27 09:45:00,24.05,24.05,24.02,24.05,24600.0,12.9681,12.9681,12.9519,12.9681,24600.0
2006-01-27 09:50:00,24.05,24.22,24.05,24.2,82600.0,12.9681,13.0597,12.9681,13.049,82600.0
2006-01-27 09:55:00,24.18,24.23,24.17,24.21,39800.0,13.0382,13.0651,13.0328,13.0543,39800.0
2006-01-27 10:00:00,24.21,24.27,24.21,24.27,37200.0,13.0543,13.0867,13.0543,13.0867,37200.0
2006-01-27 10:05:00,24.28,24.36,24.28,24.32,33200.0,13.0921,13.1352,13.0921,13.1137,33200.0
2006-01-27 10:10:00,24.31,24.35,24.3,24.34,41400.0,13.1083,13.1298,13.1029,13.1244,41400.0
2006-01-27 10:15:00,24.34,24.34,24.29,24.34,45600.0,13.1244,13.1244,13.0975,13.1244,45600.0
2006-01-27 10:20:00,24.34,24.35,24.34,24.34,37200.0,13.1244,13.1298,13.1244,13.1244,37200.0
2006-01-27 10:25:00,24.34,24.36,24.32,24.32,50200.0,13.1244,13.1352,13.1137,13.1137,50200.0
2006-01-27 10:30:00,24.31,24.31,24.29,24.29,14000.0,13.1083,13.1083,13.0975,13.0975,14000.0
2006-01-27 10:35:00,24.29,24.32,24.28,24.31,21200.0,13.0975,13.1137,13.0921,13.1083,21200.0
2006-01-27 10:40:00,24.32,24.33,24.32,24.33,21400.0,13.1137,13.1191,13.1137,13.1191,21400.0
2006-01-27 10:45:00,24.32,24.32,24.27,24.27,13600.0,13.1137,13.1137,13.0867,13.0867,13600.0
2006-01-27 10:50:00,24.28,24.28,24.25,24.25,25600.0,13.0921,13.0921,13.0759,13.0759,25600.0
2006-01-27 10:55:00,24.25,24.27,24.25,24.25,11000.0,13.0759,13.0867,13.0759,13.0759,11000.0
2006-01-27 11:00:00,24.24,24.25,24.22,24.23,9800.0,13.0705,13.0759,13.0597,13.0651,9800.0
2006-01-27 11:05:00,24.22,24.23,24.22,24.23,16600.0,13.0597,13.0651,13.0597,13.0651,16600.0
2006-01-27 11:10:00,24.23,24.23,24.21,24.22,9000.0,13.0651,13.0651,13.0543,13.0597,9000.0
2006-01-27 11:15:00,24.22,24.27,24.22,24.27,17000.0,13.0597,13.0867,13.0597,13.0867,17000.0
2006-01-27 11:20:00,24.27,24.31,24.27,24.31,20200.0,13.0867,13.1083,13.0867,13.1083,20200.0
2006-01-27 11:25:00,24.31,24.38,24.31,24.37,40800.0,13.1083,13.146,13.1083,13.1406,40800.0
2006-01-27 11:30:00,24.37,24.4,24.36,24.4,23600.0,13.1406,13.1568,13.1352,13.1568,23600.0
2006-01-27 11:35:00,24.4,24.4,24.39,24.4,24200.0,13.1568,13.1568,13.1514,13.1568,24200.0
2006-01-27 11:40:00,24.4,24.4,24.39,24.4,16400.0,13.1568,13.1568,13.1514,13.1568,16400.0
2006-01-27 11:45:00,24.39,24.39,24.38,24.38,19800.0,13.1514,13.1514,13.146,13.146,19800.0
2006-01-27 11:50:00,24.38,24.43,24.38,24.43,63200.0,13.146,13.173,13.146,13.173,63200.0
2006-01-27 11:55:00,24.43,24.46,24.41,24.43,61200.0,13.173,13.1891,13.1622,13.173,61200.0
2006-01-27 12:00:00,24.43,24.43,24.4,24.4,62000.0,13.173,13.173,13.1568,13.1568,62000.0
2006-01-27 12:05:00,24.39,24.41,24.39,24.4,15400.0,13.1514,13.1622,13.1514,13.1568,15400.0
2006-01-27 12:10:00,24.4,24.41,24.39,24.4,13600.0,13.1568,13.1622,13.1514,13.1568,13600.0
2006-01-27 12:15:00,24.41,24.42,24.41,24.42,18800.0,13.1622,13.1676,13.1622,13.1676,18800.0
2006-01-27 12:20:00,24.42,24.45,24.42,24.42,19800.0,13.1676,13.1838,13.1676,13.1676,19800.0
2006-01-27 12:25:00,24.43,24.43,24.43,24.43,6800.0,13.173,13.173,13.173,13.173,6800.0
2006-01-27 12:30:00,24.43,24.45,24.42,24.44,23600.0,13.173,13.1838,13.1676,13.1784,23600.0
2006-01-27 12:35:00,24.44,24.44,24.43,24.43,6600.0,13.1784,13.1784,13.173,13.173,6600.0
2006-01-27 12:40:00,24.43,24.43,24.42,24.42,5800.0,13.173,13.173,13.1676,13.1676,5800.0
2006-01-27 12:45:00,24.41,24.42,24.41,24.41,4200.0,13.1622,13.1676,13.1622,13.1622,4200.0
2006-01-27 12:50:00,24.41,24.41,24.39,24.4,14200.0,13.1622,13.1622,13.1514,13.1568,14200.0
2006-01-27 12:55:00,24.4,24.4,24.38,24.38,12400.0,13.1568,13.1568,13.146,13.146,12400.0
2006-01-27 13:00:00,24.38,24.38,24.38,24.38,17000.0,13.146,13.146,13.146,13.146,17000.0
2006-01-27 13:05:00,24.38,24.38,24.34,24.35,13600.0,13.146,13.146,13.1244,13.1298,13600.0
2006-01-27 13:10:00,24.35,24.36,24.32,24.33,20800.0,13.1298,13.1352,13.1137,13.1191,20800.0
2006-01-27 13:15:00,24.33,24.35,24.33,24.34,11800.0,13.1191,13.1298,13.1191,13.1244,11800.0
2006-01-27 13:20:00,24.35,24.36,24.35,24.36,19400.0,13.1298,13.1352,13.1298,13.1352,19400.0
2006-01-27 13:25:00,24.36,24.36,24.36,24.36,9200.0,13.1352,13.1352,13.1352,13.1352,9200.0
2006-01-27 13:30:00,24.36,24.36,24.35,24.35,16000.0,13.1352,13.1352,13.1298,13.1298,16000.0
2006-01-27 13:35:00,24.35,24.35,24.3,24.31,34200.0,13.1298,13.1298,13.1029,13.1083,34200.0
2006-01-27 13:40:00,24.31,24.31,24.3,24.3,36800.0,13.1083,13.1083,13.1029,13.1029,36800.0
2006-01-27 13:45:00,24.31,24.32,24.3,24.32,12200.0,13.1083,13.1137,13.1029,13.1137,12200.0
2006-01-27 13:50:00,24.32,24.34,24.32,24.34,20400.0,13.1137,13.1244,13.1137,13.1244,20400.0
2006-01-27 13:55:00,24.34,24.34,24.33,24.34,19800.0,13.1244,13.1244,13.1191,13.1244,19800.0
2006-01-27 14:00:00,24.34,24.35,24.33,24.35,26800.0,13.1244,13.1298,13.1191,13.1298,26800.0
2006-01-27 14:05:00,24.35,24.35,24.33,24.33,13400.0,13.1298,13.1298,13.1191,13.1191,13400.0
2006-01-27 14:10:00,24.32,24.33,24.31,24.31,22600.0,13.1137,13.1191,13.1083,13.1083,22600.0
2006-01-27 14:15:00,24.31,24.32,24.29,24.32,22800.0,13.1083,13.1137,13.0975,13.1137,22800.0
2006-01-27 14:20:00,24.32,24.32,24.32,24.32,8800.0,13.1137,13.1137,13.1137,13.1137,8800.0
2006-01-27 14:25:00,24.32,24.33,24.32,24.33,26800.0,13.1137,13.1191,13.1137,13.1191,26800.0
2006-01-27 14:30:00,24.32,24.33,24.32,24.32,16000.0,13.1137,13.1191,13.1137,13.1137,16000.0
2006-01-27 14:35:00,24.32,24.32,24.29,24.29,21400.0,13.1137,13.1137,13.0975,13.0975,21400.0
2006-01-27 14:40:00,24.29,24.32,24.29,24.32,15000.0,13.0975,13.1137,13.0975,13.1137,15000.0
2006-01-27 14:45:00,24.32,24.32,24.31,24.31,8800.0,13.1137,13.1137,13.1083,13.1083,8800.0
2006-01-27 14:50:00,24.31,24.33,24.31,24.32,23600.0,13.1083,13.1191,13.1083,13.1137,23600.0
2006-01-27 14:55:00,24.33,24.33,24.31,24.32,10000.0,13.1191,13.1191,13.1083,13.1137,10000.0
2006-01-27 15:00:00,24.32,24.35,24.32,24.34,20000.0,13.1137,13.1298,13.1137,13.1244,20000.0
2006-01-27 15:05:00,24.34,24.35,24.34,24.35,10200.0,13.1244,13.1298,13.1244,13.1298,10200.0
2006-01-27 15:10:00,24.36,24.39,24.36,24.39,23200.0,13.1352,13.1514,13.1352,13.1514,23200.0
2006-01-27 15:15:00,24.39,24.42,24.39,24.41,26800.0,13.1514,13.1676,13.1514,13.1622,26800.0
2006-01-27 15:20:00,24.41,24.41,24.4,24.41,23400.0,13.1622,13.1622,13.1568,13.1622,23400.0
2006-01-27 15:25:00,24.41,24.42,24.4,24.42,14600.0,13.1622,13.1676,13.1568,13.1676,14600.0
2006-01-27 15:30:00,24.42,24.43,24.42,24.42,23400.0,13.1676,13.173,13.1676,13.1676,23400.0
2006-01-27 15:35:00,24.42,24.43,24.42,24.43,14600.0,13.1676,13.173,13.1676,13.173,14600.0
2006-01-27 15:40:00,24.43,24.43,24.43,24.43,31400.0,13.173,13.173,13.173,13.173,31400.0
2006-01-27 15:45:00,24.43,24.44,24.41,24.41,65600.0,13.173,13.1784,13.1622,13.1622,65600.0
2006-01-27 15:50:00,24.41,24.42,24.4,24.42,57600.0,13.1622,13.1676,13.1568,13.1676,57600.0
2006-01-27 15:55:00,24.42,24.42,24.39,24.39,43200.0,13.1676,13.1676,13.1514,13.1514,43200.0
2006-01-30 09:30:00,24.43,24.43,24.3,24.38,30200.0,13.173,13.173,13.1029,13.146,30200.0
2006-01-30 09:35:00,24.36,24.38,24.33,24.35,10600.0,13.1352,13.146,13.1191,13.1298,10600.0
2006-01-30 09:40:00,24.36,24.36,24.31,24.33,10800.0,13.1352,13.1352,13.1083,13.1191,10800.0
2006-01-30 09:45:00,24.34,24.34,24.3,24.33,10400.0,13.1244,13.1244,13.1029,13.1191,10400.0
2006-01-30 09:50:00,24.33,24.38,24.31,24.35,32400.0,13.1191,13.146,13.1083,13.1298,32400.0
2006-01-30 09:55:00,24.36,24.38,24.33,24.36,13600.0,13.1352,13.146,13.1191,13.1352,13600.0
2006-01-30 10:00:00,24.35,24.36,24.34,24.35,11600.0,13.1298,13.1352,13.1244,13.1298,11600.0
2006-01-30 10:05:00,24.34,24.38,24.34,24.38,13000.0,13.1244,13.146,13.1244,13.146,13000.0
2006-01-30 10:10:00,24.37,24.4,24.36,24.39,17600.0,13.1406,13.1568,13.1352,13.1514,17600.0
2006-01-30 10:15:00,24.4,24.4,24.36,24.36,19400.0,13.1568,13.1568,13.1352,13.1352,19400.0
2006-01-30 10:20:00,24.36,24.36,24.34,24.36,15600.0,13.1352,13.1352,13.1244,13.1352,15600.0
2006-01-30 10:25:00,24.35,24.36,24.32,24.33,10000.0,13.1298,13.1352,13.1137,13.1191,10000.0
2006-01-30 10:30:00,24.32,24.32,24.29,24.31,15800.0,13.1137,13.1137,13.0975,13.1083,15800.0
2006-01-30 10:35:00,24.33,24.36,24.33,24.36,4400.0,13.1191,13.1352,13.1191,13.1352,4400.0
2006-01-30 10:40:00,24.36,24.41,24.36,24.36,26800.0,13.1352,13.1622,13.1352,13.1352,26800.0
2006-01-30 10:45:00,24.36,24.36,24.36,24.36,8000.0,13.1352,13.1352,13.1352,13.1352,8000.0
2006-01-30 10:50:00,24.36,24.38,24.36,24.38,6200.0,13.1352,13.146,13.1352,13.146,6200.0
2006-01-30 10:55:00,24.38,24.38,24.34,24.35,22600.0,13.146,13.146,13.1244,13.1298,22600.0
2006-01-30 11:00:00,24.35,24.36,24.35,24.36,7200.0,13.1298,13.1352,13.1298,13.1352,7200.0
2006-01-30 11:05:00,24.35,24.36,24.35,24.36,15800.0,13.1298,13.1352,13.1298,13.1352,15800.0
2006-01-30 11:10:00,24.36,24.38,24.35,24.38,9000.0,13.1352,13.146,13.1298,13.146,9000.0
2006-01-30 11:15:00,24.37,24.38,24.37,24.38,6600.0,13.1406,13.146,13.1406,13.146,6600.0
2006-01-30 11:20:00,24.38,24.4,24.38,24.38,3600.0,13.146,13.1568,13.146,13.146,3600.0
2006-01-30 11:25:00,24.38,24.38,24.35,24.35,17000.0,13.146,13.146,13.1298,13.1298,17000.0
2006-01-30 11:30:00,24.36,24.36,24.34,24.35,15800.0,13.1352,13.1352,13.1244,13.1298,15800.0
2006-01-30 11:35:00,24.36,24.38,24.36,24.38,8200.0,13.1352,13.146,13.1352,13.146,8200.0
2006-01-30 11:40:00,24.38,24.38,24.38,24.38,95800.0,13.146,13.146,13.146,13.146,95800.0
2006-01-30 11:45:00,24.38,24.38,24.38,24.38,13200.0,13.146,13.146,13.146,13.146,13200.0
2006-01-30 11:50:00,24.38,24.38,24.38,24.38,15600.0,13.146,13.146,13.146,13.146,15600.0
2006-01-30 11:55:00,24.38,24.38,24.38,24.38,15400.0,13.146,13.146,13.146,13.146,15400.0
2006-01-30 12:00:00,24.38,24.39,24.38,24.39,16000.0,13.146,13.1514,13.146,13.1514,16000.0
2006-01-30 12:05:00,24.39,24.4,24.38,24.4,17800.0,13.1514,13.1568,13.146,13.1568,17800.0
2006-01-30 12:10:00,24.4,24.41,24.39,24.41,19400.0,13.1568,13.1622,13.1514,13.1622,19400.0
2006-01-30 12:15:00,24.41,24.43,24.41,24.42,9200.0,13.1622,13.173,13.1622,13.1676,9200.0
2006-01-30 12:20:00,24.42,24.43,24.41,24.42,50800.0,13.1676,13.173,13.1622,13.1676,50800.0
2006-01-30 12:25:00,24.43,24.44,24.42,24.43,16600.0,13.173,13.1784,13.1676,13.173,16600.0
2006-01-30 12:30:00,24.43,24.47,24.43,24.45,34600.0,13.173,13.1945,13.173,13.1838,34600.0
2006-01-30 12:35:00,24.44,24.47,24.43,24.46,39600.0,13.1784,13.1945,13.173,13.1891,39600.0
2006-01-30 12:40:00,24.47,24.47,24.45,24.45,43200.0,13.1945,13.1945,13.1838,13.1838,43200.0
2006-01-30 12:45:00,24.45,24.48,24.45,24.47,17800.0,13.1838,13.1999,13.1838,13.1945,17800.0
2006-01-30 12:50:00,24.47,24.48,24.45,24.45,24800.0,13.1945,13.1999,13.1838,13.1838,24800.0
2006-01-30 12:55:00,24.45,24.46,24.45,24.46,7600.0,13.1838,13.1891,13.1838,13.1891,7600.0
2006-01-30 13:00:00,24.45,24.45,24.45,24.45,12800.0,13.1838,13.1838,13.1838,13.1838,12800.0
2006-01-30 13:05:00,24.45,24.45,24.43,24.43,3800.0,13.1838,13.1838,13.173,13.173,3800.0
2006-01-30 13:10:00,24.43,24.44,24.43,24.44,12000.0,13.173,13.1784,13.173,13.1784,12000.0
2006-01-30 13:15:00,24.43,24.43,24.42,24.43,15400.0,13.173,13.173,13.1676,13.173,15400.0
2006-01-30 13:20:00,24.42,24.42,24.39,24.39,9000.0,13.1676,13.1676,13.1514,13.1514,9000.0
2006-01-30 13:25:00,24.39,24.39,24.39,24.39,7200.0,13.1514,13.1514,13.1514,13.1514,7200.0
2006-01-30 13:30:00,24.39,24.39,24.38,24.38,15200.0,13.1514,13.1514,13.146,13.146,15200.0
2006-01-30 13:35:00,24.38,24.39,24.38,24.39,15200.0,13.146,13.1514,13.146,13.1514,15200.0
2006-01-30 13:40:00,24.39,24.43,24.39,24.43,9000.0,13.1514,13.173,13.1514,13.173,9000.0
2006-01-30 13:45:00,24.39,24.4,24.39,24.39,12800.0,13.1514,13.1568,13.1514,13.1514,12800.0
2006-01-30 13:50:00,24.39,24.4,24.39,24.4,19400.0,13.1514,13.1568,13.1514,13.1568,19400.0
2006-01-30 13:55:00,24.41,24.41,24.4,24.4,16600.0,13.1622,13.1622,13.1568,13.1568,16600.0
2006-01-30 14:00:00,24.41,24.41,24.4,24.41,12600.0,13.1622,13.1622,13.1568,13.1622,12600.0
2006-01-30 14:05:00,24.41,24.41,24.4,24.41,16800.0,13.1622,13.1622,13.1568,13.1622,16800.0
2006-01-30 14:10:00,24.41,24.42,24.4,24.4,22400.0,13.1622,13.1676,13.1568,13.1568,22400.0
2006-01-30 14:15:00,24.41,24.41,24.41,24.41,7400.0,13.1622,13.1622,13.1622,13.1622,7400.0
2006-01-30 14:20:00,24.41,24.42,24.4,24.41,10200.0,13.1622,13.1676,13.1568,13.1622,10200.0
2006-01-30 14:25:00,24.41,24.41,24.4,24.41,19400.0,13.1622,13.1622,13.1568,13.1622,19400.0
2006-01-30 14:30:00,24.41,24.41,24.4,24.41,19800.0,13.1622,13.1622,13.1568,13.1622,19800.0
2006-01-30 14:35:00,24.41,24.41,24.4,24.41,24000.0,13.1622,13.1622,13.1568,13.1622,24000.0
2006-01-30 14:40:00,24.41,24.41,24.4,24.41,9600.0,13.1622,13.1622,13.1568,13.1622,9600.0
2006-01-30 14:45:00,24.4,24.41,24.4,24.41,31600.0,13.1568,13.1622,13.1568,13.1622,31600.0
2006-01-30 14:50:00,24.41,24.42,24.41,24.41,15600.0,13.1622,13.1676,13.1622,13.1622,15600.0
2006-01-30 14:55:00,24.41,24.41,24.4,24.41,15400.0,13.1622,13.1622,13.1568,13.1622,15400.0
2006-01-30 15:00:00,24.41,24.42,24.4,24.41,43600.0,13.1622,13.1676,13.1568,13.1622,43600.0
2006-01-30 15:05:00,24.42,24.42,24.41,24.42,7800.0,13.1676,13.1676,13.1622,13.1676,7800.0
2006-01-30 15:10:00,24.41,24.42,24.41,24.41,13800.0,13.1622,13.1676,13.1622,13.1622,13800.0
2006-01-30 15:15:00,24.41,24.41,24.4,24.41,21400.0,13.1622,13.1622,13.1568,13.1622,21400.0
2006-01-30 15:20:00,24.41,24.41,24.4,24.41,31400.0,13.1622,13.1622,13.1568,13.1622,31400.0
2006-01-30 15:25:00,24.41,24.42,24.41,24.42,31800.0,13.1622,13.1676,13.1622,13.1676,31800.0
2006-01-30 15:30:00,24.42,24.42,24.41,24.42,31400.0,13.1676,13.1676,13.1622,13.1676,31400.0
2006-01-30 15:35:00,24.42,24.43,24.42,24.43,33800.0,13.1676,13.173,13.1676,13.173,33800.0
2006-01-30 15:40:00,24.43,24.43,24.42,24.43,33000.0,13.173,13.173,13.1676,13.173,33000.0
2006-01-30 15:45:00,24.43,24.43,24.42,24.43,42800.0,13.173,13.173,13.1676,13.173,42800.0
2006-01-30 15:50:00,24.43,24.43,24.42,24.43,50000.0,13.173,13.173,13.1676,13.173,50000.0
2006-01-30 15:55:00,24.43,24.43,24.42,24.43,53200.0,13.173,13.173,13.1676,13.173,53200.0
2006-01-31 09:30:00,24.38,24.43,24.38,24.4,60000.0,13.146,13.173,13.146,13.1568,60000.0
2006-01-31 09:35:00,24.4,24.43,24.39,24.43,14400.0,13.1568,13.173,13.1514,13.173,14400.0
2006-01-31 09:40:00,24.43,24.43,24.38,24.38,25400.0,13.173,13.173,13.146,13.146,25400.0
2006-01-31 09:45:00,24.38,24.41,24.37,24.41,77600.0,13.146,13.1622,13.1406,13.1622,77600.0
2006-01-31 09:50:00,24.42,24.44,24.39,24.4,25600.0,13.1676,13.1784,13.1514,13.1568,25600.0
2006-01-31 09:55:00,24.4,24.41,24.38,24.41,24400.0,13.1568,13.1622,13.146,13.1622,24400.0
2006-01-31 10:00:00,24.41,24.41,24.38,24.4,14000.0,13.1622,13.1622,13.146,13.1568,14000.0
2006-01-31 10:05:00,24.4,24.41,24.38,24.38,36800.0,13.1568,13.1622,13.146,13.146,36800.0
2006-01-31 10:10:00,24.38,24.38,24.35,24.37,77800.0,13.146,13.146,13.1298,13.1406,77800.0
2006-01-31 10:15:00,24.36,24.39,24.36,24.39,33400.0,13.1352,13.1514,13.1352,13.1514,33400.0
2006-01-31 10:20:00,24.38,24.39,24.37,24.37,42400.0,13.146,13.1514,13.1406,13.1406,42400.0
2006-01-31 10:25:00,24.37,24.39,24.36,24.38,44000.0,13.1406,13.1514,13.1352,13.146,44000.0
2006-01-31 10:30:00,24.38,24.38,24.35,24.35,29400.0,13.146,13.146,13.1298,13.1298,29400.0
2006-01-31 10:35:00,24.35,24.35,24.33,24.33,15600.0,13.1298,13.1298,13.1191,13.1191,15600.0
2006-01-31 10:40:00,24.33,24.33,24.3,24.31,25400.0,13.1191,13.1191,13.1029,13.1083,25400.0
2006-01-31 10:45:00,24.3,24.31,24.3,24.31,21400.0,13.1029,13.1083,13.1029,13.1083,21400.0
2006-01-31 10:50:00,24.31,24.31,24.28,24.29,16800.0,13.1083,13.1083,13.0921,13.0975,16800.0
2006-01-31 10:55:00,24.28,24.31,24.28,24.31,38400.0,13.0921,13.1083,13.0921,13.1083,38400.0
2006-01-31 11:00:00,24.3,24.35,24.3,24.34,20400.0,13.1029,13.1298,13.1029,13.1244,20400.0
2006-01-31 11:05:00,24.34,24.34,24.33,24.34,8200.0,13.1244,13.1244,13.1191,13.1244,8200.0
2006-01-31 11:10:00,24.34,24.35,24.34,24.34,16000.0,13.1244,13.1298,13.1244,13.1244,16000.0
2006-01-31 11:15:00,24.35,24.35,24.33,24.33,10200.0,13.1298,13.1298,13.1191,13.1191,10200.0
2006-01-31 11:20:00,24.33,24.33,24.31,24.31,10200.0,13.1191,13.1191,13.1083,13.1083,10200.0
2006-01-31 11:25:00,24.32,24.32,24.3,24.31,16400.0,13.1137,13.1137,13.1029,13.1083,16400.0
2006-01-31 11:30:00,24.32,24.32,24.28,24.28,19400.0,13.1137,13.1137,13.0921,13.0921,19400.0
2006-01-31 11:35:00,24.28,24.28,24.27,24.28,10200.0,13.0921,13.0921,13.0867,13.0921,10200.0
2006-01-31 11:40:00,24.27,24.28,24.25,24.26,21400.0,13.0867,13.0921,13.0759,13.0813,21400.0
2006-01-31 11:45:00,24.26,24.29,24.26,24.28,22200.0,13.0813,13.0975,13.0813,13.0921,22200.0
2006-01-31 11:50:00,24.28,24.29,24.28,24.28,13200.0,13.0921,13.0975,13.0921,13.0921,13200.0
2006-01-31 11:55:00,24.28,24.28,24.24,24.25,22000.0,13.0921,13.0921,13.0705,13.0759,22000.0
2006-01-31 12:00:00,24.25,24.25,24.24,24.25,22000.0,13.0759,13.0759,13.0705,13.0759,22000.0
2006-01-31 12:05:00,24.24,24.27,24.24,24.27,9200.0,13.0705,13.0867,13.0705,13.0867,9200.0
2006-01-31 12:10:00,24.26,24.28,24.26,24.27,15800.0,13.0813,13.0921,13.0813,13.0867,15800.0
2006-01-31 12:15:00,24.27,24.28,24.25,24.25,18400.0,13.0867,13.0921,13.0759,13.0759,18400.0
2006-01-31 12:20:00,24.25,24.25,24.2,24.2,38400.0,13.0759,13.0759,13.049,13.049,38400.0
2006-01-31 12:25:00,24.2,24.21,24.19,24.19,12800.0,13.049,13.0543,13.0436,13.0436,12800.0
2006-01-31 12:30:00,24.2,24.22,24.2,24.21,16600.0,13.049,13.0597,13.049,13.0543,16600.0
2006-01-31 12:35:00,24.21,24.23,24.21,24.21,16800.0,13.0543,13.0651,13.0543,13.0543,16800.0
2006-01-31 12:40:00,24.21,24.23,24.21,24.22,15400.0,13.0543,13.0651,13.0543,13.0597,15400.0
2006-01-31 12:45:00,24.22,24.24,24.22,24.23,26600.0,13.0597,13.0705,13.0597,13.0651,26600.0
2006-01-31 12:50:00,24.23,24.23,24.23,24.23,22400.0,13.0651,13.0651,13.0651,13.0651,22400.0
2006-01-31 12:55:00,24.23,24.24,24.22,24.23,21400.0,13.0651,13.0705,13.0597,13.0651,21400.0
2006-01-31 13:00:00,24.23,24.24,24.23,24.24,23200.0,13.0651,13.0705,13.0651,13.0705,23200.0
2006-01-31 13:05:00,24.24,24.25,24.24,24.25,11400.0,13.0705,13.0759,13.0705,13.0759,11400.0
2006-01-31 13:10:00,24.25,24.26,24.25,24.26,21000.0,13.0759,13.0813,13.0759,13.0813,21000.0
2006-01-31 13:15:00,24.25,24.26,24.25,24.25,16000.0,13.0759,13.0813,13.0759,13.0759,16000.0
2006-01-31 13:20:00,24.25,24.25,24.24,24.25,23600.0,13.0759,13.0759,13.0705,13.0759,23600.0
2006-01-31 13:25:00,24.25,24.25,24.24,24.24,5800.0,13.0759,13.0759,13.0705,13.0705,5800.0
2006-01-31 13:30:00,24.24,24.24,24.23,24.23,15600.0,13.0705,13.0705,13.0651,13.0651,15600.0
2006-01-31 13:35:00,24.24,24.24,24.23,24.24,18400.0,13.0705,13.0705,13.0651,13.0705,18400.0
2006-01-31 13:40:00,24.24,24.24,24.23,24.23,21400.0,13.0705,13.0705,13.0651,13.0651,21400.0
2006-01-31 13:45:00,24.23,24.25,24.23,24.23,23200.0,13.0651,13.0759,13.0651,13.0651,23200.0
2006-01-31 13:50:00,24.23,24.26,24.23,24.25,31000.0,13.0651,13.0813,13.0651,13.0759,31000.0
2006-01-31 13:55:00,24.25,24.28,24.25,24.25,16400.0,13.0759,13.0921,13.0759,13.0759,16400.0
2006-01-31 14:00:00,24.24,24.27,24.24,24.25,27400.0,13.0705,13.0867,13.0705,13.0759,27400.0
2006-01-31 14:05:00,24.25,24.25,24.24,24.25,22200.0,13.0759,13.0759,13.0705,13.0759,22200.0
2006-01-31 14:10:00,24.24,24.27,24.24,24.27,36200.0,13.0705,13.0867,13.0705,13.0867,36200.0
2006-01-31 14:15:00,24.27,24.3,24.25,24.27,43800.0,13.0867,13.1029,13.0759,13.0867,43800.0
2006-01-31 14:20:00,24.27,24.27,24.23,24.24,131200.0,13.0867,13.0867,13.0651,13.0705,131200.0
2006-01-31 14:25:00,24.24,24.27,24.24,24.26,26200.0,13.0705,13.0867,13.0705,13.0813,26200.0
2006-01-31 14:30:00,24.27,24.28,24.25,24.25,31600.0,13.0867,13.0921,13.0759,13.0759,31600.0
2006-01-31 14:35:00,24.25,24.27,24.25,24.27,53200.0,13.0759,13.0867,13.0759,13.0867,53200.0
2006-01-31 14:40:00,24.27,24.28,24.25,24.26,25800.0,13.0867,13.0921,13.0759,13.0813,25800.0
2006-01-31 14:45:00,24.26,24.29,24.25,24.27,45400.0,13.0813,13.0975,13.0759,13.0867,45400.0
2006-01-31 14:50:00,24.27,24.29,24.27,24.29,24400.0,13.0867,13.0975,13.0867,13.0975,24400.0
2006-01-31 14:55:00,24.29,24.33,24.29,24.33,32800.0,13.0975,13.1191,13.0975,13.1191,32800.0
2006-01-31 15:00:00,24.34,24.36,24.32,24.32,46200.0,13.1244,13.1352,13.1137,13.1137,46200.0
2006-01-31 15:05:00,24.32,24.33,24.3,24.31,36400.0,13.1137,13.1191,13.1029,13.1083,36400.0
2006-01-31 15:10:00,24.3,24.31,24.3,24.3,34000.0,13.1029,13.1083,13.1029,13.1029,34000.0
2006-01-31 15:15:00,24.3,24.31,24.29,24.3,34200.0,13.1029,13.1083,13.0975,13.1029,34200.0
2006-01-31 15:20:00,24.29,24.32,24.29,24.31,30200.0,13.0975,13.1137,13.0975,13.1083,30200.0
2006-01-31 15:25:00,24.31,24.33,24.3,24.32,34000.0,13.1083,13.1191,13.1029,13.1137,34000.0
2006-01-31 15:30:00,24.31,24.34,24.3,24.3,34400.0,13.1083,13.1244,13.1029,13.1029,34400.0
2006-01-31 15:35:00,24.3,24.31,24.29,24.29,36600.0,13.1029,13.1083,13.0975,13.0975,36600.0
2006-01-31 15:40:00,24.29,24.31,24.28,24.31,54200.0,13.0975,13.1083,13.0921,13.1083,54200.0
2006-01-31 15:45:00,24.3,24.32,24.3,24.31,60000.0,13.1029,13.1137,13.1029,13.1083,60000.0
2006-01-31 15:50:00,24.31,24.31,24.3,24.3,118000.0,13.1083,13.1083,13.1029,13.1029,118000.0
2006-01-31 15:55:00,24.31,24.31,24.28,24.28,102400.0,13.1083,13.1083,13.0921,13.0921,102400.0
2006-02-01 09:30:00,24.3,24.4,24.28,24.36,75000.0,13.1029,13.1568,13.0921,13.1352,75000.0
2006-02-01 09:35:00,24.36,24.38,24.3,24.34,22200.0,13.1352,13.146,13.1029,13.1244,22200.0
2006-02-01 09:40:00,24.33,24.36,24.3,24.36,31000.0,13.1191,13.1352,13.1029,13.1352,31000.0
2006-02-01 09:45:00,24.36,24.37,24.33,24.33,20200.0,13.1352,13.1406,13.1191,13.1191,20200.0
2006-02-01 09:50:00,24.33,24.39,24.31,24.39,24600.0,13.1191,13.1514,13.1083,13.1514,24600.0
2006-02-01 09:55:00,24.39,24.39,24.35,24.37,12200.0,13.1514,13.1514,13.1298,13.1406,12200.0
2006-02-01 10:00:00,24.36,24.36,24.33,24.34,39000.0,13.1352,13.1352,13.1191,13.1244,39000.0
2006-02-01 10:05:00,24.33,24.38,24.33,24.37,14000.0,13.1191,13.146,13.1191,13.1406,14000.0
2006-02-01 10:10:00,24.38,24.42,24.38,24.41,32400.0,13.146,13.1676,13.146,13.1622,32400.0
2006-02-01 10:15:00,24.41,24.42,24.41,24.42,30400.0,13.1622,13.1676,13.1622,13.1676,30400.0
2006-02-01 10:20:00,24.42,24.48,24.41,24.48,51200.0,13.1676,13.1999,13.1622,13.1999,51200.0
2006-02-01 10:25:00,24.48,24.48,24.47,24.47,22400.0,13.1999,13.1999,13.1945,13.1945,22400.0
2006-02-01 10:30:00,24.47,24.49,24.47,24.49,31400.0,13.1945,13.2053,13.1945,13.2053,31400.0
2006-02-01 10:35:00,24.48,24.49,24.43,24.43,19800.0,13.1999,13.2053,13.173,13.173,19800.0
2006-02-01 10:40:00,24.44,24.46,24.44,24.45,40000.0,13.1784,13.1891,13.1784,13.1838,40000.0
2006-02-01 10:45:00,24.45,24.46,24.45,24.46,34200.0,13.1838,13.1891,13.1838,13.1891,34200.0
2006-02-01 10:50:00,24.46,24.53,24.46,24.53,53000.0,13.1891,13.2269,13.1891,13.2269,53000.0
2006-02-01 10:55:00,24.53,24.55,24.53,24.53,40400.0,13.2269,13.2377,13.2269,13.2269,40400.0
2006-02-01 11:00:00,24.52,24.55,24.52,24.55,22400.0,13.2215,13.2377,13.2215,13.2377,22400.0
2006-02-01 11:05:00,24.55,24.56,24.54,24.55,24800.0,13.2377,13.2431,13.2323,13.2377,24800.0
2006-02-01 11:10:00,24.56,24.56,24.52,24.53,37200.0,13.2431,13.2431,13.2215,13.2269,37200.0
2006-02-01 11:15:00,24.52,24.53,24.49,24.5,22200.0,13.2215,13.2269,13.2053,13.2107,22200.0
2006-02-01 11:20:00,24.5,24.5,24.49,24.49,15600.0,13.2107,13.2107,13.2053,13.2053,15600.0
2006-02-01 11:25:00,24.49,24.52,24.47,24.52,32200.0,13.2053,13.2215,13.1945,13.2215,32200.0
2006-02-01 11:30:00,24.52,24.52,24.49,24.5,30200.0,13.2215,13.2215,13.2053,13.2107,30200.0
2006-02-01 11:35:00,24.5,24.52,24.5,24.52,18800.0,13.2107,13.2215,13.2107,13.2215,18800.0
2006-02-01 11:40:00,24.52,24.55,24.52,24.53,28200.0,13.2215,13.2377,13.2215,13.2269,28200.0
2006-02-01 11:45:00,24.53,24.54,24.52,24.54,16200.0,13.2269,13.2323,13.2215,13.2323,16200.0
2006-02-01 11:50:00,24.54,24.57,24.53,24.57,20800.0,13.2323,13.2485,13.2269,13.2485,20800.0
2006-02-01 11:55:00,24.57,24.57,24.52,24.52,20000.0,13.2485,13.2485,13.2215,13.2215,20000.0
2006-02-01 12:00:00,24.53,24.54,24.52,24.52,7400.0,13.2269,13.2323,13.2215,13.2215,7400.0
2006-02-01 12:05:00,24.52,24.52,24.5,24.52,22000.0,13.2215,13.2215,13.2107,13.2215,22000.0
2006-02-01 12:10:00,24.51,24.51,24.47,24.47,29200.0,13.2161,13.2161,13.1945,13.1945,29200.0
2006-02-01 12:15:00,24.47,24.47,24.45,24.45,9800.0,13.1945,13.1945,13.1838,13.1838,9800.0
2006-02-01 12:20:00,24.45,24.46,24.45,24.46,11800.0,13.1838,13.1891,13.1838,13.1891,11800.0
2006-02-01 12:25:00,24.46,24.46,24.43,24.46,29400.0,13.1891,13.1891,13.173,13.1891,29400.0
2006-02-01 12:30:00,24.46,24.49,24.45,24.45,22800.0,13.1891,13.2053,13.1838,13.1838,22800.0
2006-02-01 12:35:00,24.46,24.47,24.44,24.44,23000.0,13.1891,13.1945,13.1784,13.1784,23000.0
2006-02-01 12:40:00,24.44,24.44,24.43,24.43,15600.0,13.1784,13.1784,13.173,13.173,15600.0
2006-02-01 12:45:00,24.43,24.46,24.43,24.44,9000.0,13.173,13.1891,13.173,13.1784,9000.0
2006-02-01 12:50:00,24.44,24.44,24.42,24.43,15200.0,13.1784,13.1784,13.1676,13.173,15200.0
2006-02-01 12:55:00,24.43,24.47,24.43,24.45,28600.0,13.173,13.1945,13.173,13.1838,28600.0
2006-02-01 13:00:00,24.44,24.45,24.43,24.43,8600.0,13.1784,13.1838,13.173,13.173,8600.0
2006-02-01 13:05:00,24.43,24.43,24.42,24.43,26000.0,13.173,13.173,13.1676,13.173,26000.0
2006-02-01 13:10:00,24.43,24.45,24.43,24.43,19600.0,13.173,13.1838,13.173,13.173,19600.0
2006-02-01 13:15:00,24.43,24.45,24.41,24.41,34200.0,13.173,13.1838,13.1622,13.1622,34200.0
2006-02-01 13:20:00,24.41,24.45,24.4,24.44,47400.0,13.1622,13.1838,13.1568,13.1784,47400.0
2006-02-01 13:25:00,24.45,24.47,24.45,24.46,28000.0,13.1838,13.1945,13.1838,13.1891,28000.0
2006-02-01 13:30:00,24.46,24.48,24.45,24.45,34800.0,13.1891,13.1999,13.1838,13.1838,34800.0
2006-02-01 13:35:00,24.45,24.45,24.43,24.44,22600.0,13.1838,13.1838,13.173,13.1784,22600.0
2006-02-01 13:40:00,24.43,24.45,24.43,24.45,12200.0,13.173,13.1838,13.173,13.1838,12200.0
2006-02-01 13:45:00,24.45,24.45,24.42,24.42,15800.0,13.1838,13.1838,13.1676,13.1676,15800.0
2006-02-01 13:50:00,24.42,24.45,24.42,24.45,21000.0,13.1676,13.1838,13.1676,13.1838,21000.0
2006-02-01 13:55:00,24.45,24.45,24.43,24.43,10400.0,13.1838,13.1838,13.173,13.173,10400.0
2006-02-01 14:00:00,24.44,24.47,24.43,24.43,36800.0,13.1784,13.1945,13.173,13.173,36800.0
2006-02-01 14:05:00,24.43,24.43,24.41,24.42,13200.0,13.173,13.173,13.1622,13.1676,13200.0
2006-02-01 14:10:00,24.41,24.42,24.33,24.34,97200.0,13.1622,13.1676,13.1191,13.1244,97200.0
2006-02-01 14:15:00,24.34,24.36,24.34,24.36,53600.0,13.1244,13.1352,13.1244,13.1352,53600.0
2006-02-01 14:20:00,24.36,24.36,24.33,24.35,27200.0,13.1352,13.1352,13.1191,13.1298,27200.0
2006-02-01 14:25:00,24.34,24.35,24.31,24.33,38200.0,13.1244,13.1298,13.1083,13.1191,38200.0
2006-02-01 14:30:00,24.32,24.35,24.32,24.33,22400.0,13.1137,13.1298,13.1137,13.1191,22400.0
2006-02-01 14:35:00,24.35,24.35,24.33,24.35,91600.0,13.1298,13.1298,13.1191,13.1298,91600.0
2006-02-01 14:40:00,24.35,24.36,24.34,24.35,79400.0,13.1298,13.1352,13.1244,13.1298,79400.0
2006-02-01 14:45:00,24.34,24.36,24.34,24.36,32600.0,13.1244,13.1352,13.1244,13.1352,32600.0
2006-02-01 14:50:00,24.35,24.39,24.35,24.36,27000.0,13.1298,13.1514,13.1298,13.1352,27000.0
2006-02-01 14:55:00,24.37,24.37,24.36,24.36,32000.0,13.1406,13.1406,13.1352,13.1352,32000.0
2006-02-01 15:00:00,24.36,24.36,24.36,24.36,11600.0,13.1352,13.1352,13.1352,13.1352,11600.0
2006-02-01 15:05:00,24.36,24.37,24.36,24.36,31000.0,13.1352,13.1406,13.1352,13.1352,31000.0
2006-02-01 15:10:00,24.36,24.38,24.36,24.37,24600.0,13.1352,13.146,13.1352,13.1406,24600.0
2006-02-01 15:15:00,24.37,24.39,24.36,24.36,28200.0,13.1406,13.1514,13.1352,13.1352,28200.0
2006-02-01 15:20:00,24.36,24.39,24.36,24.38,26200.0,13.1352,13.1514,13.1352,13.146,26200.0
2006-02-01 15:25:00,24.38,24.38,24.36,24.36,25400.0,13.146,13.146,13.1352,13.1352,25400.0
2006-02-01 15:30:00,24.36,24.39,24.36,24.38,26400.0,13.1352,13.1514,13.1352,13.146,26400.0
2006-02-01 15:35:00,24.38,24.39,24.38,24.39,31600.0,13.146,13.1514,13.146,13.1514,31600.0
2006-02-01 15:40:00,24.39,24.39,24.38,24.39,19800.0,13.1514,13.1514,13.146,13.1514,19800.0
2006-02-01 15:45:00,24.39,24.39,24.36,24.36,55400.0,13.1514,13.1514,13.1352,13.1352,55400.0
2006-02-01 15:50:00,24.37,24.39,24.36,24.39,45600.0,13.1406,13.1514,13.1352,13.1514,45600.0
2006-02-01 15:55:00,24.38,24.39,24.38,24.38,56000.0,13.146,13.1514,13.146,13.146,56000.0
2006-02-02 09:30:00,24.43,24.43,24.32,24.34,46200.0,13.173,13.173,13.1137,13.1244,46200.0
2006-02-02 09:35:00,24.33,24.43,24.33,24.39,55400.0,13.1191,13.173,13.1191,13.1514,55400.0
2006-02-02 09:40:00,24.39,24.4,24.35,24.38,33800.0,13.1514,13.1568,13.1298,13.146,33800.0
2006-02-02 09:45:00,24.38,24.4,24.37,24.38,36600.0,13.146,13.1568,13.1406,13.146,36600.0
2006-02-02 09:50:00,24.39,24.4,24.38,24.39,33600.0,13.1514,13.1568,13.146,13.1514,33600.0
2006-02-02 09:55:00,24.39,24.46,24.39,24.46,41800.0,13.1514,13.1891,13.1514,13.1891,41800.0
2006-02-02 10:00:00,24.46,24.49,24.41,24.45,44600.0,13.1891,13.2053,13.1622,13.1838,44600.0
2006-02-02 10:05:00,24.46,24.5,24.45,24.47,21600.0,13.1891,13.2107,13.1838,13.1945,21600.0
2006-02-02 10:10:00,24.47,24.48,24.43,24.43,30400.0,13.1945,13.1999,13.173,13.173,30400.0
2006-02-02 10:15:00,24.43,24.44,24.41,24.43,18600.0,13.173,13.1784,13.1622,13.173,18600.0
2006-02-02 10:20:00,24.44,24.46,24.43,24.46,21600.0,13.1784,13.1891,13.173,13.1891,21600.0
2006-02-02 10:25:00,24.46,24.47,24.41,24.42,43200.0,13.1891,13.1945,13.1622,13.1676,43200.0
2006-02-02 10:30:00,24.42,24.42,24.29,24.32,123000.0,13.1676,13.1676,13.0975,13.1137,123000.0
2006-02-02 10:35:00,24.33,24.33,24.29,24.3,18800.0,13.1191,13.1191,13.0975,13.1029,18800.0
2006-02-02 10:40:00,24.3,24.35,24.3,24.34,76800.0,13.1029,13.1298,13.1029,13.1244,76800.0
2006-02-02 10:45:00,24.33,24.36,24.33,24.36,32800.0,13.1191,13.1352,13.1191,13.1352,32800.0
2006-02-02 10:50:00,24.36,24.39,24.35,24.39,25600.0,13.1352,13.1514,13.1298,13.1514,25600.0
2006-02-02 10:55:00,24.39,24.4,24.39,24.4,13200.0,13.1514,13.1568,13.1514,13.1568,13200.0
2006-02-02 11:00:00,24.4,24.4,24.38,24.38,19400.0,13.1568,13.1568,13.146,13.146,19400.0
2006-02-02 11:05:00,24.38,24.38,24.35,24.35,24800.0,13.146,13.146,13.1298,13.1298,24800.0
2006-02-02 11:10:00,24.34,24.37,24.33,24.36,27000.0,13.1244,13.1406,13.1191,13.1352,27000.0
2006-02-02 11:15:00,24.36,24.36,24.35,24.35,25800.0,13.1352,13.1352,13.1298,13.1298,25800.0
2006-02-02 11:20:00,24.35,24.35,24.33,24.33,25600.0,13.1298,13.1298,13.1191,13.1191,25600.0
2006-02-02 11:25:00,24.33,24.33,24.31,24.32,35800.0,13.1191,13.1191,13.1083,13.1137,35800.0
2006-02-02 11:30:00,24.31,24.32,24.31,24.31,40200.0,13.1083,13.1137,13.1083,13.1083,40200.0
2006-02-02 11:35:00,24.32,24.32,24.3,24.3,22800.0,13.1137,13.1137,13.1029,13.1029,22800.0
2006-02-02 11:40:00,24.3,24.32,24.3,24.31,31000.0,13.1029,13.1137,13.1029,13.1083,31000.0
2006-02-02 11:45:00,24.3,24.3,24.27,24.27,26200.0,13.1029,13.1029,13.0867,13.0867,26200.0
2006-02-02 11:50:00,24.27,24.28,24.25,24.26,16800.0,13.0867,13.0921,13.0759,13.0813,16800.0
2006-02-02 11:55:00,24.25,24.27,24.25,24.27,18600.0,13.0759,13.0867,13.0759,13.0867,18600.0
2006-02-02 12:00:00,24.26,24.27,24.26,24.27,24400.0,13.0813,13.0867,13.0813,13.0867,24400.0
2006-02-02 12:05:00,24.27,24.28,24.26,24.26,25600.0,13.0867,13.0921,13.0813,13.0813,25600.0
2006-02-02 12:10:00,24.25,24.25,24.23,24.23,22800.0,13.0759,13.0759,13.0651,13.0651,22800.0
2006-02-02 12:15:00,24.23,24.24,24.2,24.2,30600.0,13.0651,13.0705,13.049,13.049,30600.0
2006-02-02 12:20:00,24.21,24.23,24.21,24.23,51000.0,13.0543,13.0651,13.0543,13.0651,51000.0
2006-02-02 12:25:00,24.22,24.23,24.22,24.23,26800.0,13.0597,13.0651,13.0597,13.0651,26800.0
2006-02-02 12:30:00,24.23,24.25,24.23,24.25,40600.0,13.0651,13.0759,13.0651,13.0759,40600.0
2006-02-02 12:35:00,24.25,24.25,24.24,24.25,15200.0,13.0759,13.0759,13.0705,13.0759,15200.0
2006-02-02 12:40:00,24.25,24.26,24.24,24.25,28000.0,13.0759,13.0813,13.0705,13.0759,28000.0
2006-02-02 12:45:00,24.26,24.3,24.25,24.29,67600.0,13.0813,13.1029,13.0759,13.0975,67600.0
2006-02-02 12:50:00,24.3,24.32,24.3,24.32,24200.0,13.1029,13.1137,13.1029,13.1137,24200.0
2006-02-02 12:55:00,24.33,24.34,24.31,24.32,25000.0,13.1191,13.1244,13.1083,13.1137,25000.0
2006-02-02 13:00:00,24.32,24.32,24.29,24.29,10800.0,13.1137,13.1137,13.0975,13.0975,10800.0
2006-02-02 13:05:00,24.3,24.31,24.29,24.3,13800.0,13.1029,13.1083,13.0975,13.1029,13800.0
2006-02-02 13:10:00,24.3,24.32,24.3,24.31,12600.0,13.1029,13.1137,13.1029,13.1083,12600.0
2006-02-02 13:15:00,24.32,24.33,24.32,24.32,18000.0,13.1137,13.1191,13.1137,13.1137,18000.0
2006-02-02 13:20:00,24.32,24.33,24.32,24.33,6200.0,13.1137,13.1191,13.1137,13.1191,6200.0
2006-02-02 13:25:00,24.33,24.34,24.32,24.32,9000.0,13.1191,13.1244,13.1137,13.1137,9000.0
2006-02-02 13:30:00,24.31,24.31,24.3,24.31,16800.0,13.1083,13.1083,13.1029,13.1083,16800.0
2006-02-02 13:35:00,24.31,24.31,24.29,24.3,12400.0,13.1083,13.1083,13.0975,13.1029,12400.0
2006-02-02 13:40:00,24.3,24.3,24.28,24.28,21000.0,13.1029,13.1029,13.0921,13.0921,21000.0
2006-02-02 13:45:00,24.28,24.3,24.27,24.29,8000.0,13.0921,13.1029,13.0867,13.0975,8000.0
2006-02-02 13:50:00,24.3,24.31,24.29,24.31,9800.0,13.1029,13.1083,13.0975,13.1083,9800.0
2006-02-02 13:55:00,24.31,24.31,24.29,24.3,13400.0,13.1083,13.1083,13.0975,13.1029,13400.0
2006-02-02 14:00:00,24.29,24.3,24.29,24.3,13800.0,13.0975,13.1029,13.0975,13.1029,13800.0
2006-02-02 14:05:00,24.3,24.3,24.3,24.3,10600.0,13.1029,13.1029,13.1029,13.1029,10600.0
2006-02-02 14:10:00,24.3,24.31,24.3,24.3,19800.0,13.1029,13.1083,13.1029,13.1029,19800.0
2006-02-02 14:15:00,24.29,24.29,24.27,24.29,13200.0,13.0975,13.0975,13.0867,13.0975,13200.0
2006-02-02 14:20:00,24.28,24.28,24.26,24.28,12600.0,13.0921,13.0921,13.0813,13.0921,12600.0
2006-02-02 14:25:00,24.28,24.28,24.26,24.27,8600.0,13.0921,13.0921,13.0813,13.0867,8600.0
2006-02-02 14:30:00,24.27,24.3,24.27,24.29,13000.0,13.0867,13.1029,13.0867,13.0975,13000.0
2006-02-02 14:35:00,24.29,24.3,24.28,24.28,12400.0,13.0975,13.1029,13.0921,13.0921,12400.0
2006-02-02 14:40:00,24.28,24.28,24.27,24.27,12600.0,13.0921,13.0921,13.0867,13.0867,12600.0
2006-02-02 14:45:00,24.26,24.27,24.22,24.22,31400.0,13.0813,13.0867,13.0597,13.0597,31400.0
2006-02-02 14:50:00,24.22,24.22,24.21,24.21,24000.0,13.0597,13.0597,13.0543,13.0543,24000.0
2006-02-02 14:55:00,24.21,24.23,24.21,24.22,16600.0,13.0543,13.0651,13.0543,13.0597,16600.0
2006-02-02 15:00:00,24.21,24.23,24.2,24.22,26000.0,13.0543,13.0651,13.049,13.0597,26000.0
2006-02-02 15:05:00,24.23,24.27,24.22,24.27,18200.0,13.0651,13.0867,13.0597,13.0867,18200.0
2006-02-02 15:10:00,24.27,24.27,24.25,24.27,8400.0,13.0867,13.0867,13.0759,13.0867,8400.0
2006-02-02 15:15:00,24.27,24.28,24.25,24.26,17200.0,13.0867,13.0921,13.0759,13.0813,17200.0
2006-02-02 15:20:00,24.27,24.27,24.25,24.25,20400.0,13.0867,13.0867,13.0759,13.0759,20400.0
2006-02-02 15:25:00,24.25,24.28,24.25,24.26,14800.0,13.0759,13.0921,13.0759,13.0813,14800.0
2006-02-02 15:30:00,24.26,24.27,24.24,24.25,22800.0,13.0813,13.0867,13.0705,13.0759,22800.0
2006-02-02 15:35:00,24.25,24.25,24.23,24.25,19800.0,13.0759,13.0759,13.0651,13.0759,19800.0
2006-02-02 15:40:00,24.25,24.25,24.2,24.2,20800.0,13.0759,13.0759,13.049,13.049,20800.0
2006-02-02 15:45:00,24.2,24.21,24.19,24.21,37200.0,13.049,13.0543,13.0436,13.0543,37200.0
2006-02-02 15:50:00,24.21,24.21,24.19,24.21,62200.0,13.0543,13.0543,13.0436,13.0543,62200.0
2006-02-02 15:55:00,24.21,24.22,24.2,24.21,77800.0,13.0543,13.0597,13.049,13.0543,77800.0
2006-02-03 09:30:00,24.2,24.2,24.13,24.15,47600.0,13.049,13.049,13.0112,13.022,47600.0
2006-02-03 09:35:00,24.15,24.21,24.14,24.2,14600.0,13.022,13.0543,13.0166,13.049,14600.0
2006-02-03 09:40:00,24.18,24.22,24.18,24.22,19200.0,13.0382,13.0597,13.0382,13.0597,19200.0
2006-02-03 09:45:00,24.22,24.23,24.19,24.2,28600.0,13.0597,13.0651,13.0436,13.049,28600.0
2006-02-03 09:50:00,24.2,24.2,24.17,24.18,13600.0,13.049,13.049,13.0328,13.0382,13600.0
2006-02-03 09:55:00,24.18,24.18,24.08,24.08,30600.0,13.0382,13.0382,12.9842,12.9842,30600.0
2006-02-03 10:00:00,24.07,24.13,24.07,24.12,27800.0,12.9789,13.0112,12.9789,13.0058,27800.0
2006-02-03 10:05:00,24.12,24.14,24.1,24.1,22200.0,13.0058,13.0166,12.995,12.995,22200.0
2006-02-03 10:10:00,24.1,24.14,24.1,24.1,35200.0,12.995,13.0166,12.995,12.995,35200.0
2006-02-03 10:15:00,24.1,24.11,24.07,24.09,33000.0,12.995,13.0004,12.9789,12.9896,33000.0
2006-02-03 10:20:00,24.08,24.08,24.05,24.06,34400.0,12.9842,12.9842,12.9681,12.9735,34400.0
2006-02-03 10:25:00,24.05,24.06,24.04,24.04,25600.0,12.9681,12.9735,12.9627,12.9627,25600.0
2006-02-03 10:30:00,24.04,24.05,24.02,24.02,22000.0,12.9627,12.9681,12.9519,12.9519,22000.0
2006-02-03 10:35:00,24.02,24.04,24.01,24.02,37200.0,12.9519,12.9627,12.9465,12.9519,37200.0
2006-02-03 10:40:00,24.02,24.05,24.01,24.04,22400.0,12.9519,12.9681,12.9465,12.9627,22400.0
2006-02-03 10:45:00,24.05,24.09,24.05,24.07,26200.0,12.9681,12.9896,12.9681,12.9789,26200.0
2006-02-03 10:50:00,24.07,24.08,24.06,24.07,14800.0,12.9789,12.9842,12.9735,12.9789,14800.0
2006-02-03 10:55:00,24.07,24.08,24.06,24.06,15000.0,12.9789,12.9842,12.9735,12.9735,15000.0
2006-02-03 11:00:00,24.06,24.08,24.03,24.03,11600.0,12.9735,12.9842,12.9573,12.9573,11600.0
2006-02-03 11:05:00,24.03,24.03,24.01,24.02,53600.0,12.9573,12.9573,12.9465,12.9519,53600.0
2006-02-03 11:10:00,24.02,24.02,24.0,24.0,26200.0,12.9519,12.9519,12.9411,12.9411,26200.0
2006-02-03 11:15:00,24.0,24.01,23.99,23.99,44800.0,12.9411,12.9465,12.9357,12.9357,44800.0
2006-02-03 11:20:00,23.98,24.0,23.98,23.99,142200.0,12.9303,12.9411,12.9303,12.9357,142200.0
2006-02-03 11:25:00,24.0,24.0,23.98,23.98,21600.0,12.9411,12.9411,12.9303,12.9303,21600.0
2006-02-03 11:30:00,23.98,23.99,23.97,23.98,26200.0,12.9303,12.9357,12.9249,12.9303,26200.0
2006-02-03 11:35:00,23.98,24.02,23.98,24.0,43800.0,12.9303,12.9519,12.9303,12.9411,43800.0
2006-02-03 11:40:00,24.0,24.02,23.99,23.99,29600.0,12.9411,12.9519,12.9357,12.9357,29600.0
2006-02-03 11:45:00,23.99,23.99,23.97,23.97,38000.0,12.9357,12.9357,12.9249,12.9249,38000.0
2006-02-03 11:50:00,23.97,23.99,23.97,23.98,22800.0,12.9249,12.9357,12.9249,12.9303,22800.0
2006-02-03 11:55:00,23.98,24.0,23.97,23.99,21800.0,12.9303,12.9411,12.9249,12.9357,21800.0
2006-02-03 12:00:00,23.99,24.0,23.98,24.0,38600.0,12.9357,12.9411,12.9303,12.9411,38600.0
2006-02-03 12:05:00,24.0,24.0,23.98,23.98,39800.0,12.9411,12.9411,12.9303,12.9303,39800.0
2006-02-03 12:10:00,23.98,24.0,23.97,24.0,54200.0,12.9303,12.9411,12.9249,12.9411,54200.0
2006-02-03 12:15:00,24.0,24.03,24.0,24.03,29000.0,12.9411,12.9573,12.9411,12.9573,29000.0
2006-02-03 12:20:00,24.03,24.07,24.03,24.05,35600.0,12.9573,12.9789,12.9573,12.9681,35600.0
2006-02-03 12:25:00,24.05,24.07,24.05,24.07,8800.0,12.9681,12.9789,12.9681,12.9789,8800.0
2006-02-03 12:30:00,24.07,24.09,24.07,24.07,27200.0,12.9789,12.9896,12.9789,12.9789,27200.0
2006-02-03 12:35:00,24.07,24.08,24.07,24.07,64200.0,12.9789,12.9842,12.9789,12.9789,64200.0
2006-02-03 12:40:00,24.07,24.07,24.07,24.07,11600.0,12.9789,12.9789,12.9789,12.9789,11600.0
2006-02-03 12:45:00,24.08,24.08,24.06,24.06,22800.0,12.9842,12.9842,12.9735,12.9735,22800.0
2006-02-03 12:50:00,24.06,24.06,24.04,24.04,34600.0,12.9735,12.9735,12.9627,12.9627,34600.0
2006-02-03 12:55:00,24.04,24.04,24.0,24.01,97400.0,12.9627,12.9627,12.9411,12.9465,97400.0
2006-02-03 13:00:00,24.0,24.02,24.0,24.02,69000.0,12.9411,12.9519,12.9411,12.9519,69000.0
2006-02-03 13:05:00,24.02,24.03,24.02,24.02,25800.0,12.9519,12.9573,12.9519,12.9519,25800.0
2006-02-03 13:10:00,24.02,24.03,24.0,24.0,33800.0,12.9519,12.9573,12.9411,12.9411,33800.0
2006-02-03 13:15:00,24.0,24.01,23.99,24.0,51400.0,12.9411,12.9465,12.9357,12.9411,51400.0
2006-02-03 13:20:00,24.0,24.05,24.0,24.04,47200.0,12.9411,12.9681,12.9411,12.9627,47200.0
2006-02-03 13:25:00,24.04,24.04,24.01,24.01,51200.0,12.9627,12.9627,12.9465,12.9465,51200.0
2006-02-03 13:30:00,24.01,24.01,24.0,24.0,23400.0,12.9465,12.9465,12.9411,12.9411,23400.0
2006-02-03 13:35:00,24.0,24.0,23.99,23.99,32000.0,12.9411,12.9411,12.9357,12.9357,32000.0
2006-02-03 13:40:00,23.99,23.99,23.95,23.95,47600.0,12.9357,12.9357,12.9141,12.9141,47600.0
2006-02-03 13:45:00,23.96,23.96,23.92,23.93,37600.0,12.9195,12.9195,12.898,12.9034,37600.0
2006-02-03 13:50:00,23.92,23.93,23.91,23.91,29400.0,12.898,12.9034,12.8926,12.8926,29400.0
2006-02-03 13:55:00,23.91,23.91,23.9,23.91,24000.0,12.8926,12.8926,12.8872,12.8926,24000.0
2006-02-03 14:00:00,23.91,23.93,23.91,23.93,34000.0,12.8926,12.9034,12.8926,12.9034,34000.0
2006-02-03 14:05:00,23.93,23.95,23.93,23.93,29600.0,12.9034,12.9141,12.9034,12.9034,29600.0
2006-02-03 14:10:00,23.93,23.93,23.88,23.89,37600.0,12.9034,12.9034,12.8764,12.8818,37600.0
2006-02-03 14:15:00,23.89,23.89,23.86,23.86,36200.0,12.8818,12.8818,12.8656,12.8656,36200.0
2006-02-03 14:20:00,23.86,23.89,23.85,23.88,53600.0,12.8656,12.8818,12.8602,12.8764,53600.0
2006-02-03 14:25:00,23.88,23.89,23.87,23.87,37400.0,12.8764,12.8818,12.871,12.871,37400.0
2006-02-03 14:30:00,23.87,23.91,23.86,23.9,45400.0,12.871,12.8926,12.8656,12.8872,45400.0
2006-02-03 14:35:00,23.9,23.9,23.89,23.9,39200.0,12.8872,12.8872,12.8818,12.8872,39200.0
2006-02-03 14:40:00,23.9,23.9,23.88,23.88,42600.0,12.8872,12.8872,12.8764,12.8764,42600.0
2006-02-03 14:45:00,23.86,23.87,23.85,23.87,26400.0,12.8656,12.871,12.8602,12.871,26400.0
2006-02-03 14:50:00,23.88,23.88,23.86,23.86,24600.0,12.8764,12.8764,12.8656,12.8656,24600.0
2006-02-03 14:55:00,23.86,23.87,23.85,23.86,25600.0,12.8656,12.871,12.8602,12.8656,25600.0
2006-02-03 15:00:00,23.86,23.88,23.86,23.86,36600.0,12.8656,12.8764,12.8656,12.8656,36600.0
2006-02-03 15:05:00,23.86,23.88,23.86,23.88,66800.0,12.8656,12.8764,12.8656,12.8764,66800.0
2006-02-03 15:10:00,23.88,23.88,23.86,23.86,42400.0,12.8764,12.8764,12.8656,12.8656,42400.0
2006-02-03 15:15:00,23.86,23.86,23.85,23.85,63800.0,12.8656,12.8656,12.8602,12.8602,63800.0
2006-02-03 15:20:00,23.85,23.85,23.84,23.84,48600.0,12.8602,12.8602,12.8548,12.8548,48600.0
2006-02-03 15:25:00,23.85,23.85,23.83,23.83,57000.0,12.8602,12.8602,12.8494,12.8494,57000.0
2006-02-03 15:30:00,23.83,23.83,23.79,23.8,157600.0,12.8494,12.8494,12.8279,12.8333,157600.0
2006-02-03 15:35:00,23.8,23.81,23.77,23.77,60000.0,12.8333,12.8387,12.8171,12.8171,60000.0
2006-02-03 15:40:00,23.78,23.78,23.71,23.77,218400.0,12.8225,12.8225,12.7847,12.8171,218400.0
2006-02-03 15:45:00,23.77,23.77,23.75,23.75,153400.0,12.8171,12.8171,12.8063,12.8063,153400.0
2006-02-03 15:50:00,23.75,23.81,23.75,23.81,101600.0,12.8063,12.8387,12.8063,12.8387,101600.0
2006-02-03 15:55:00,23.81,23.84,23.79,23.79,112800.0,12.8387,12.8548,12.8279,12.8279,112800.0
2006-02-06 09:30:00,23.9,23.92,23.86,23.92,675000.0,12.8872,12.898,12.8656,12.898,675000.0
2006-02-06 09:35:00,23.9,24.03,23.9,23.96,56400.0,12.8872,12.9573,12.8872,12.9195,56400.0
2006-02-06 09:40:00,23.95,23.96,23.9,23.91,74400.0,12.9141,12.9195,12.8872,12.8926,74400.0
2006-02-06 09:45:00,23.91,23.95,23.87,23.95,607000.0,12.8926,12.9141,12.871,12.9141,607000.0
2006-02-06 09:50:00,23.92,23.95,23.92,23.94,43800.0,12.898,12.9141,12.898,12.9088,43800.0
2006-02-06 09:55:00,23.93,23.94,23.92,23.93,30000.0,12.9034,12.9088,12.898,12.9034,30000.0
2006-02-06 10:00:00,23.94,23.94,23.91,23.91,19600.0,12.9088,12.9088,12.8926,12.8926,19600.0
2006-02-06 10:05:00,23.92,23.92,23.89,23.9,34400.0,12.898,12.898,12.8818,12.8872,34400.0
2006-02-06 10:10:00,23.9,23.92,23.89,23.89,31800.0,12.8872,12.898,12.8818,12.8818,31800.0
2006-02-06 10:15:00,23.89,23.91,23.89,23.89,54400.0,12.8818,12.8926,12.8818,12.8818,54400.0
2006-02-06 10:20:00,23.9,23.9,23.89,23.9,68400.0,12.8872,12.8872,12.8818,12.8872,68400.0
2006-02-06 10:25:00,23.9,23.9,23.89,23.9,78200.0,12.8872,12.8872,12.8818,12.8872,78200.0
2006-02-06 10:30:00,23.89,23.91,23.89,23.9,127600.0,12.8818,12.8926,12.8818,12.8872,127600.0
2006-02-06 10:35:00,23.9,23.9,23.89,23.9,47800.0,12.8872,12.8872,12.8818,12.8872,47800.0
2006-02-06 10:40:00,23.9,23.9,23.89,23.9,117000.0,12.8872,12.8872,12.8818,12.8872,117000.0
2006-02-06 10:45:00,23.9,23.9,23.89,23.9,23000.0,12.8872,12.8872,12.8818,12.8872,23000.0
2006-02-06 10:50:00,23.9,23.9,23.89,23.89,23400.0,12.8872,12.8872,12.8818,12.8818,23400.0
2006-02-06 10:55:00,23.9,23.9,23.89,23.9,20000.0,12.8872,12.8872,12.8818,12.8872,20000.0
2006-02-06 11:00:00,23.9,23.9,23.9,23.9,27200.0,12.8872,12.8872,12.8872,12.8872,27200.0
2006-02-06 11:05:00,23.9,23.9,23.89,23.9,39000.0,12.8872,12.8872,12.8818,12.8872,39000.0
2006-02-06 11:10:00,23.9,23.9,23.89,23.89,54400.0,12.8872,12.8872,12.8818,12.8818,54400.0
2006-02-06 11:15:00,23.89,23.9,23.89,23.9,10400.0,12.8818,12.8872,12.8818,12.8872,10400.0
2006-02-06 11:20:00,23.9,23.9,23.9,23.9,10000.0,12.8872,12.8872,12.8872,12.8872,10000.0
2006-02-06 11:25:00,23.9,23.9,23.9,23.9,26400.0,12.8872,12.8872,12.8872,12.8872,26400.0
2006-02-06 11:30:00,23.9,23.9,23.9,23.9,10000.0,12.8872,12.8872,12.8872,12.8872,10000.0
2006-02-06 11:35:00,23.9,23.9,23.9,23.9,24400.0,12.8872,12.8872,12.8872,12.8872,24400.0
2006-02-06 11:40:00,23.9,23.9,23.9,23.9,33000.0,12.8872,12.8872,12.8872,12.8872,33000.0
2006-02-06 11:45:00,23.9,23.9,23.9,23.9,22000.0,12.8872,12.8872,12.8872,12.8872,22000.0
2006-02-06 11:50:00,23.9,23.9,23.9,23.9,26000.0,12.8872,12.8872,12.8872,12.8872,26000.0
2006-02-06 11:55:00,23.9,23.9,23.9,23.9,23000.0,12.8872,12.8872,12.8872,12.8872,23000.0
2006-02-06 12:00:00,23.9,23.9,23.9,23.9,42200.0,12.8872,12.8872,12.8872,12.8872,42200.0
2006-02-06 12:05:00,23.9,23.9,23.9,23.9,69400.0,12.8872,12.8872,12.8872,12.8872,69400.0
2006-02-06 12:10:00,23.9,23.9,23.89,23.89,24600.0,12.8872,12.8872,12.8818,12.8818,24600.0
2006-02-06 12:15:00,23.9,23.9,23.89,23.9,23600.0,12.8872,12.8872,12.8818,12.8872,23600.0
2006-02-06 12:20:00,23.9,23.9,23.89,23.9,30600.0,12.8872,12.8872,12.8818,12.8872,30600.0
2006-02-06 12:25:00,23.9,23.9,23.86,23.89,40600.0,12.8872,12.8872,12.8656,12.8818,40600.0
2006-02-06 12:30:00,23.89,23.9,23.88,23.89,17000.0,12.8818,12.8872,12.8764,12.8818,17000.0
2006-02-06 12:35:00,23.9,23.9,23.89,23.89,25600.0,12.8872,12.8872,12.8818,12.8818,25600.0
2006-02-06 12:40:00,23.89,23.89,23.86,23.87,19400.0,12.8818,12.8818,12.8656,12.871,19400.0
2006-02-06 12:45:00,23.87,23.88,23.86,23.87,27000.0,12.871,12.8764,12.8656,12.871,27000.0
2006-02-06 12:50:00,23.88,23.88,23.86,23.87,19600.0,12.8764,12.8764,12.8656,12.871,19600.0
2006-02-06 12:55:00,23.86,23.87,23.86,23.87,67000.0,12.8656,12.871,12.8656,12.871,67000.0
2006-02-06 13:00:00,23.87,23.88,23.86,23.86,28200.0,12.871,12.8764,12.8656,12.8656,28200.0
2006-02-06 13:05:00,23.86,23.86,23.83,23.84,13000.0,12.8656,12.8656,12.8494,12.8548,13000.0
2006-02-06 13:10:00,23.85,23.86,23.84,23.85,16600.0,12.8602,12.8656,12.8548,12.8602,16600.0
2006-02-06 13:15:00,23.85,23.85,23.84,23.84,20200.0,12.8602,12.8602,12.8548,12.8548,20200.0
2006-02-06 13:20:00,23.84,23.84,23.83,23.83,16200.0,12.8548,12.8548,12.8494,12.8494,16200.0
2006-02-06 13:25:00,23.83,23.85,23.83,23.84,24000.0,12.8494,12.8602,12.8494,12.8548,24000.0
2006-02-06 13:30:00,23.84,23.85,23.83,23.84,30800.0,12.8548,12.8602,12.8494,12.8548,30800.0
2006-02-06 13:35:00,23.84,23.85,23.83,23.85,31200.0,12.8548,12.8602,12.8494,12.8602,31200.0
2006-02-06 13:40:00,23.85,23.86,23.85,23.86,22800.0,12.8602,12.8656,12.8602,12.8656,22800.0
2006-02-06 13:45:00,23.86,23.86,23.85,23.86,9200.0,12.8656,12.8656,12.8602,12.8656,9200.0
2006-02-06 13:50:00,23.86,23.86,23.83,23.86,36200.0,12.8656,12.8656,12.8494,12.8656,36200.0
2006-02-06 13:55:00,23.86,23.88,23.85,23.86,55400.0,12.8656,12.8764,12.8602,12.8656,55400.0
2006-02-06 14:00:00,23.86,23.86,23.81,23.84,69000.0,12.8656,12.8656,12.8387,12.8548,69000.0
2006-02-06 14:05:00,23.85,23.87,23.81,23.82,64600.0,12.8602,12.871,12.8387,12.8441,64600.0
2006-02-06 14:10:00,23.83,23.83,23.79,23.8,44200.0,12.8494,12.8494,12.8279,12.8333,44200.0
2006-02-06 14:15:00,23.8,23.81,23.8,23.8,24000.0,12.8333,12.8387,12.8333,12.8333,24000.0
2006-02-06 14:20:00,23.8,23.82,23.8,23.82,15000.0,12.8333,12.8441,12.8333,12.8441,15000.0
2006-02-06 14:25:00,23.82,23.82,23.82,23.82,13600.0,12.8441,12.8441,12.8441,12.8441,13600.0
2006-02-06 14:30:00,23.82,23.83,23.82,23.83,34200.0,12.8441,12.8494,12.8441,12.8494,34200.0
2006-02-06 14:35:00,23.82,23.83,23.82,23.83,10400.0,12.8441,12.8494,12.8441,12.8494,10400.0
2006-02-06 14:40:00,23.83,23.83,23.82,23.82,17800.0,12.8494,12.8494,12.8441,12.8441,17800.0
2006-02-06 14:45:00,23.83,23.83,23.81,23.82,25400.0,12.8494,12.8494,12.8387,12.8441,25400.0
2006-02-06 14:50:00,23.82,23.83,23.79,23.81,35000.0,12.8441,12.8494,12.8279,12.8387,35000.0
2006-02-06 14:55:00,23.81,23.83,23.81,23.83,13200.0,12.8387,12.8494,12.8387,12.8494,13200.0
2006-02-06 15:00:00,23.83,23.84,23.83,23.83,20000.0,12.8494,12.8548,12.8494,12.8494,20000.0
2006-02-06 15:05:00,23.83,23.85,23.83,23.85,13800.0,12.8494,12.8602,12.8494,12.8602,13800.0
2006-02-06 15:10:00,23.85,23.86,23.84,23.85,38800.0,12.8602,12.8656,12.8548,12.8602,38800.0
2006-02-06 15:15:00,23.86,23.86,23.86,23.86,19600.0,12.8656,12.8656,12.8656,12.8656,19600.0
2006-02-06 15:20:00,23.81,23.86,23.81,23.85,75200.0,12.8387,12.8656,12.8387,12.8602,75200.0
2006-02-06 15:25:00,23.85,23.85,23.8,23.83,160000.0,12.8602,12.8602,12.8333,12.8494,160000.0
2006-02-06 15:30:00,23.83,23.84,23.78,23.79,94000.0,12.8494,12.8548,12.8225,12.8279,94000.0
2006-02-06 15:35:00,23.79,23.8,23.79,23.79,57600.0,12.8279,12.8333,12.8279,12.8279,57600.0
2006-02-06 15:40:00,23.8,23.8,23.8,23.8,69600.0,12.8333,12.8333,12.8333,12.8333,69600.0
2006-02-06 15:45:00,23.8,23.81,23.78,23.78,73600.0,12.8333,12.8387,12.8225,12.8225,73600.0
2006-02-06 15:50:00,23.78,23.79,23.77,23.78,89000.0,12.8225,12.8279,12.8171,12.8225,89000.0
2006-02-06 15:55:00,23.78,23.78,23.75,23.75,137600.0,12.8225,12.8225,12.8063,12.8063,137600.0
2006-02-07 09:30:00,23.77,23.86,23.75,23.82,44800.0,12.8171,12.8656,12.8063,12.8441,44800.0
2006-02-07 09:35:00,23.8,23.81,23.77,23.78,18200.0,12.8333,12.8387,12.8171,12.8225,18200.0
2006-02-07 09:40:00,23.77,23.84,23.77,23.83,12600.0,12.8171,12.8548,12.8171,12.8494,12600.0
2006-02-07 09:45:00,23.83,23.89,23.83,23.86,47400.0,12.8494,12.8818,12.8494,12.8656,47400.0
2006-02-07 09:50:00,23.86,23.9,23.85,23.89,44600.0,12.8656,12.8872,12.8602,12.8818,44600.0
2006-02-07 09:55:00,23.9,23.93,23.86,23.93,83000.0,12.8872,12.9034,12.8656,12.9034,83000.0
2006-02-07 10:00:00,23.91,23.93,23.87,23.88,105800.0,12.8926,12.9034,12.871,12.8764,105800.0
2006-02-07 10:05:00,23.89,23.91,23.88,23.88,54800.0,12.8818,12.8926,12.8764,12.8764,54800.0
2006-02-07 10:10:00,23.88,23.89,23.86,23.86,13200.0,12.8764,12.8818,12.8656,12.8656,13200.0
2006-02-07 10:15:00,23.86,23.9,23.86,23.86,24600.0,12.8656,12.8872,12.8656,12.8656,24600.0
2006-02-07 10:20:00,23.86,23.9,23.83,23.84,24200.0,12.8656,12.8872,12.8494,12.8548,24200.0
2006-02-07 10:25:00,23.84,23.85,23.83,23.85,19200.0,12.8548,12.8602,12.8494,12.8602,19200.0
2006-02-07 10:30:00,23.84,23.84,23.81,23.82,18400.0,12.8548,12.8548,12.8387,12.8441,18400.0
2006-02-07 10:35:00,23.81,23.83,23.81,23.82,11800.0,12.8387,12.8494,12.8387,12.8441,11800.0
2006-02-07 10:40:00,23.82,23.82,23.76,23.79,26400.0,12.8441,12.8441,12.8117,12.8279,26400.0
2006-02-07 10:45:00,23.79,23.81,23.78,23.81,15000.0,12.8279,12.8387,12.8225,12.8387,15000.0
2006-02-07 10:50:00,23.82,23.82,23.79,23.8,13600.0,12.8441,12.8441,12.8279,12.8333,13600.0
2006-02-07 10:55:00,23.8,23.82,23.8,23.8,8200.0,12.8333,12.8441,12.8333,12.8333,8200.0
2006-02-07 11:00:00,23.8,23.83,23.8,23.81,18000.0,12.8333,12.8494,12.8333,12.8387,18000.0
2006-02-07 11:05:00,23.81,23.82,23.79,23.79,14800.0,12.8387,12.8441,12.8279,12.8279,14800.0
2006-02-07 11:10:00,23.79,23.82,23.79,23.79,13800.0,12.8279,12.8441,12.8279,12.8279,13800.0
2006-02-07 11:15:00,23.8,23.81,23.78,23.8,49600.0,12.8333,12.8387,12.8225,12.8333,49600.0
2006-02-07 11:20:00,23.8,23.83,23.79,23.82,46000.0,12.8333,12.8494,12.8279,12.8441,46000.0
2006-02-07 11:25:00,23.81,23.84,23.81,23.84,16800.0,12.8387,12.8548,12.8387,12.8548,16800.0
2006-02-07 11:30:00,23.84,23.85,23.83,23.83,16200.0,12.8548,12.8602,12.8494,12.8494,16200.0
2006-02-07 11:35:00,23.82,23.85,23.82,23.84,26200.0,12.8441,12.8602,12.8441,12.8548,26200.0
2006-02-07 11:40:00,23.84,23.86,23.84,23.84,169600.0,12.8548,12.8656,12.8548,12.8548,169600.0
2006-02-07 11:45:00,23.84,23.85,23.83,23.83,25400.0,12.8548,12.8602,12.8494,12.8494,25400.0
2006-02-07 11:50:00,23.83,23.84,23.83,23.83,25800.0,12.8494,12.8548,12.8494,12.8494,25800.0
2006-02-07 11:55:00,23.83,23.85,23.83,23.84,36600.0,12.8494,12.8602,12.8494,12.8548,36600.0
2006-02-07 12:00:00,23.83,23.85,23.83,23.83,120400.0,12.8494,12.8602,12.8494,12.8494,120400.0
2006-02-07 12:05:00,23.83,23.84,23.83,23.83,39400.0,12.8494,12.8548,12.8494,12.8494,39400.0
2006-02-07 12:10:00,23.83,23.83,23.81,23.82,44800.0,12.8494,12.8494,12.8387,12.8441,44800.0
2006-02-07 12:15:00,23.82,23.82,23.8,23.81,22400.0,12.8441,12.8441,12.8333,12.8387,22400.0
2006-02-07 12:20:00,23.81,23.82,23.8,23.81,11400.0,12.8387,12.8441,12.8333,12.8387,11400.0
2006-02-07 12:25:00,23.8,23.83,23.8,23.81,10400.0,12.8333,12.8494,12.8333,12.8387,10400.0
2006-02-07 12:30:00,23.81,23.84,23.81,23.83,101800.0,12.8387,12.8548,12.8387,12.8494,101800.0
2006-02-07 12:35:00,23.84,23.84,23.83,23.83,6000.0,12.8548,12.8548,12.8494,12.8494,6000.0
2006-02-07 12:40:00,23.83,23.84,23.83,23.84,12200.0,12.8494,12.8548,12.8494,12.8548,12200.0
2006-02-07 12:45:00,23.84,23.84,23.83,23.83,13800.0,12.8548,12.8548,12.8494,12.8494,13800.0
2006-02-07 12:50:00,23.83,23.85,23.83,23.84,8400.0,12.8494,12.8602,12.8494,12.8548,8400.0
2006-02-07 12:55:00,23.84,23.85,23.84,23.85,9800.0,12.8548,12.8602,12.8548,12.8602,9800.0
2006-02-07 13:00:00,23.84,23.85,23.8,23.81,29800.0,12.8548,12.8602,12.8333,12.8387,29800.0
2006-02-07 13:05:00,23.81,23.84,23.8,23.8,26600.0,12.8387,12.8548,12.8333,12.8333,26600.0
2006-02-07 13:10:00,23.8,23.82,23.79,23.82,35400.0,12.8333,12.8441,12.8279,12.8441,35400.0
2006-02-07 13:15:00,23.81,23.83,23.81,23.83,27600.0,12.8387,12.8494,12.8387,12.8494,27600.0
2006-02-07 13:20:00,23.83,23.84,23.82,23.82,15800.0,12.8494,12.8548,12.8441,12.8441,15800.0
2006-02-07 13:25:00,23.82,23.82,23.8,23.81,14400.0,12.8441,12.8441,12.8333,12.8387,14400.0
2006-02-07 13:30:00,23.81,23.83,23.8,23.82,17600.0,12.8387,12.8494,12.8333,12.8441,17600.0
2006-02-07 13:35:00,23.83,23.83,23.81,23.82,72600.0,12.8494,12.8494,12.8387,12.8441,72600.0
2006-02-07 13:40:00,23.82,23.82,23.81,23.82,23000.0,12.8441,12.8441,12.8387,12.8441,23000.0
2006-02-07 13:45:00,23.82,23.82,23.8,23.8,6000.0,12.8441,12.8441,12.8333,12.8333,6000.0
2006-02-07 13:50:00,23.8,23.82,23.8,23.82,18400.0,12.8333,12.8441,12.8333,12.8441,18400.0
2006-02-07 13:55:00,23.82,23.83,23.81,23.81,23600.0,12.8441,12.8494,12.8387,12.8387,23600.0
2006-02-07 14:00:00,23.81,23.81,23.8,23.8,77600.0,12.8387,12.8387,12.8333,12.8333,77600.0
2006-02-07 14:05:00,23.81,23.81,23.8,23.81,13800.0,12.8387,12.8387,12.8333,12.8387,13800.0
2006-02-07 14:10:00,23.8,23.82,23.8,23.81,38800.0,12.8333,12.8441,12.8333,12.8387,38800.0
2006-02-07 14:15:00,23.81,23.81,23.8,23.81,20800.0,12.8387,12.8387,12.8333,12.8387,20800.0
2006-02-07 14:20:00,23.8,23.81,23.8,23.81,118000.0,12.8333,12.8387,12.8333,12.8387,118000.0
2006-02-07 14:25:00,23.81,23.82,23.8,23.82,19200.0,12.8387,12.8441,12.8333,12.8441,19200.0
2006-02-07 14:30:00,23.81,23.82,23.78,23.8,193800.0,12.8387,12.8441,12.8225,12.8333,193800.0
2006-02-07 14:35:00,23.79,23.8,23.78,23.78,37600.0,12.8279,12.8333,12.8225,12.8225,37600.0
2006-02-07 14:40:00,23.79,23.8,23.78,23.8,99400.0,12.8279,12.8333,12.8225,12.8333,99400.0
2006-02-07 14:45:00,23.8,23.8,23.79,23.79,85200.0,12.8333,12.8333,12.8279,12.8279,85200.0
2006-02-07 14:50:00,23.79,23.8,23.77,23.78,27400.0,12.8279,12.8333,12.8171,12.8225,27400.0
2006-02-07 14:55:00,23.78,23.78,23.78,23.78,62600.0,12.8225,12.8225,12.8225,12.8225,62600.0
2006-02-07 15:00:00,23.78,23.79,23.78,23.78,33200.0,12.8225,12.8279,12.8225,12.8225,33200.0
2006-02-07 15:05:00,23.77,23.78,23.77,23.77,20600.0,12.8171,12.8225,12.8171,12.8171,20600.0
2006-02-07 15:10:00,23.77,23.77,23.75,23.75,31000.0,12.8171,12.8171,12.8063,12.8063,31000.0
2006-02-07 15:15:00,23.75,23.75,23.75,23.75,20600.0,12.8063,12.8063,12.8063,12.8063,20600.0
2006-02-07 15:20:00,23.75,23.75,23.75,23.75,34000.0,12.8063,12.8063,12.8063,12.8063,34000.0
2006-02-07 15:25:00,23.75,23.76,23.75,23.75,31600.0,12.8063,12.8117,12.8063,12.8063,31600.0
2006-02-07 15:30:00,23.75,23.76,23.75,23.75,34200.0,12.8063,12.8117,12.8063,12.8063,34200.0
2006-02-07 15:35:00,23.75,23.76,23.75,23.76,72800.0,12.8063,12.8117,12.8063,12.8117,72800.0
2006-02-07 15:40:00,23.76,23.77,23.76,23.77,61200.0,12.8117,12.8171,12.8117,12.8171,61200.0
2006-02-07 15:45:00,23.77,23.77,23.75,23.75,29000.0,12.8171,12.8171,12.8063,12.8063,29000.0
2006-02-07 15:50:00,23.75,23.76,23.75,23.75,30800.0,12.8063,12.8117,12.8063,12.8063,30800.0
2006-02-07 15:55:00,23.75,23.75,23.75,23.75,92400.0,12.8063,12.8063,12.8063,12.8063,92400.0
2006-02-08 09:30:00,23.74,23.75,23.6,23.64,90600.0,12.8009,12.8063,12.7254,12.747,90600.0
2006-02-08 09:35:00,23.64,23.75,23.64,23.73,59000.0,12.747,12.8063,12.747,12.7955,59000.0
2006-02-08 09:40:00,23.73,23.77,23.73,23.75,24800.0,12.7955,12.8171,12.7955,12.8063,24800.0
2006-02-08 09:45:00,23.74,23.75,23.73,23.73,30600.0,12.8009,12.8063,12.7955,12.7955,30600.0
2006-02-08 09:50:00,23.73,23.73,23.65,23.65,40400.0,12.7955,12.7955,12.7524,12.7524,40400.0
2006-02-08 09:55:00,23.65,23.73,23.65,23.7,77200.0,12.7524,12.7955,12.7524,12.7793,77200.0
2006-02-08 10:00:00,23.7,23.7,23.69,23.7,25600.0,12.7793,12.7793,12.774,12.7793,25600.0
2006-02-08 10:05:00,23.7,23.7,23.69,23.69,21000.0,12.7793,12.7793,12.774,12.774,21000.0
2006-02-08 10:10:00,23.69,23.69,23.66,23.66,17400.0,12.774,12.774,12.7578,12.7578,17400.0
2006-02-08 10:15:00,23.67,23.67,23.66,23.67,39000.0,12.7632,12.7632,12.7578,12.7632,39000.0
2006-02-08 10:20:00,23.67,23.68,23.65,23.66,106200.0,12.7632,12.7686,12.7524,12.7578,106200.0
2006-02-08 10:25:00,23.66,23.67,23.65,23.67,48800.0,12.7578,12.7632,12.7524,12.7632,48800.0
2006-02-08 10:30:00,23.67,23.67,23.66,23.66,134600.0,12.7632,12.7632,12.7578,12.7578,134600.0
2006-02-08 10:35:00,23.66,23.66,23.65,23.66,59800.0,12.7578,12.7578,12.7524,12.7578,59800.0
2006-02-08 10:40:00,23.66,23.66,23.61,23.63,44200.0,12.7578,12.7578,12.7308,12.7416,44200.0
2006-02-08 10:45:00,23.63,23.65,23.63,23.64,29800.0,12.7416,12.7524,12.7416,12.747,29800.0
2006-02-08 10:50:00,23.64,23.65,23.63,23.64,12200.0,12.747,12.7524,12.7416,12.747,12200.0
2006-02-08 10:55:00,23.64,23.65,23.63,23.65,27600.0,12.747,12.7524,12.7416,12.7524,27600.0
2006-02-08 11:00:00,23.64,23.65,23.62,23.62,22200.0,12.747,12.7524,12.7362,12.7362,22200.0
2006-02-08 11:05:00,23.63,23.64,23.62,23.64,89200.0,12.7416,12.747,12.7362,12.747,89200.0
2006-02-08 11:10:00,23.64,23.64,23.63,23.64,43800.0,12.747,12.747,12.7416,12.747,43800.0
2006-02-08 11:15:00,23.64,23.64,23.62,23.63,79000.0,12.747,12.747,12.7362,12.7416,79000.0
2006-02-08 11:20:00,23.63,23.64,23.63,23.64,30400.0,12.7416,12.747,12.7416,12.747,30400.0
2006-02-08 11:25:00,23.63,23.64,23.63,23.63,17800.0,12.7416,12.747,12.7416,12.7416,17800.0
2006-02-08 11:30:00,23.63,23.63,23.61,23.63,28200.0,12.7416,12.7416,12.7308,12.7416,28200.0
2006-02-08 11:35:00,23.62,23.63,23.59,23.62,58000.0,12.7362,12.7416,12.72,12.7362,58000.0
2006-02-08 11:40:00,23.63,23.64,23.63,23.64,33600.0,12.7416,12.747,12.7416,12.747,33600.0
2006-02-08 11:45:00,23.64,23.64,23.64,23.64,27000.0,12.747,12.747,12.747,12.747,27000.0
2006-02-08 11:50:00,23.64,23.64,23.63,23.63,14600.0,12.747,12.747,12.7416,12.7416,14600.0
2006-02-08 11:55:00,23.63,23.67,23.63,23.65,95600.0,12.7416,12.7632,12.7416,12.7524,95600.0
2006-02-08 12:00:00,23.65,23.66,23.65,23.65,51600.0,12.7524,12.7578,12.7524,12.7524,51600.0
2006-02-08 12:05:00,23.66,23.66,23.64,23.65,13800.0,12.7578,12.7578,12.747,12.7524,13800.0
2006-02-08 12:10:00,23.65,23.65,23.64,23.64,15200.0,12.7524,12.7524,12.747,12.747,15200.0
2006-02-08 12:15:00,23.64,23.64,23.6,23.6,75400.0,12.747,12.747,12.7254,12.7254,75400.0
2006-02-08 12:20:00,23.6,23.62,23.6,23.61,17200.0,12.7254,12.7362,12.7254,12.7308,17200.0
2006-02-08 12:25:00,23.61,23.62,23.6,23.61,10000.0,12.7308,12.7362,12.7254,12.7308,10000.0
2006-02-08 12:30:00,23.62,23.62,23.61,23.62,14000.0,12.7362,12.7362,12.7308,12.7362,14000.0
2006-02-08 12:35:00,23.62,23.63,23.62,23.62,18000.0,12.7362,12.7416,12.7362,12.7362,18000.0
2006-02-08 12:40:00,23.63,23.65,23.62,23.65,19600.0,12.7416,12.7524,12.7362,12.7524,19600.0
2006-02-08 12:45:00,23.64,23.65,23.63,23.63,31000.0,12.747,12.7524,12.7416,12.7416,31000.0
2006-02-08 12:50:00,23.63,23.63,23.6,23.61,21800.0,12.7416,12.7416,12.7254,12.7308,21800.0
2006-02-08 12:55:00,23.61,23.62,23.61,23.62,16800.0,12.7308,12.7362,12.7308,12.7362,16800.0
2006-02-08 13:00:00,23.63,23.63,23.62,23.63,13800.0,12.7416,12.7416,12.7362,12.7416,13800.0
2006-02-08 13:05:00,23.63,23.64,23.61,23.62,17000.0,12.7416,12.747,12.7308,12.7362,17000.0
2006-02-08 13:10:00,23.62,23.63,23.61,23.61,27600.0,12.7362,12.7416,12.7308,12.7308,27600.0
2006-02-08 13:15:00,23.61,23.63,23.6,23.62,17800.0,12.7308,12.7416,12.7254,12.7362,17800.0
2006-02-08 13:20:00,23.62,23.63,23.62,23.63,20200.0,12.7362,12.7416,12.7362,12.7416,20200.0
2006-02-08 13:25:00,23.63,23.64,23.62,23.64,71600.0,12.7416,12.747,12.7362,12.747,71600.0
2006-02-08 13:30:00,23.63,23.64,23.63,23.64,21400.0,12.7416,12.747,12.7416,12.747,21400.0
2006-02-08 13:35:00,23.64,23.64,23.63,23.64,30400.0,12.747,12.747,12.7416,12.747,30400.0
2006-02-08 13:40:00,23.64,23.65,23.64,23.65,77400.0,12.747,12.7524,12.747,12.7524,77400.0
2006-02-08 13:45:00,23.65,23.65,23.64,23.65,31400.0,12.7524,12.7524,12.747,12.7524,31400.0
2006-02-08 13:50:00,23.65,23.65,23.64,23.65,32400.0,12.7524,12.7524,12.747,12.7524,32400.0
2006-02-08 13:55:00,23.64,23.65,23.64,23.65,79800.0,12.747,12.7524,12.747,12.7524,79800.0
2006-02-08 14:00:00,23.65,23.67,23.65,23.67,41800.0,12.7524,12.7632,12.7524,12.7632,41800.0
2006-02-08 14:05:00,23.67,23.67,23.64,23.64,39200.0,12.7632,12.7632,12.747,12.747,39200.0
2006-02-08 14:10:00,23.64,23.64,23.61,23.63,58400.0,12.747,12.747,12.7308,12.7416,58400.0
2006-02-08 14:15:00,23.63,23.63,23.6,23.6,24800.0,12.7416,12.7416,12.7254,12.7254,24800.0
2006-02-08 14:20:00,23.6,23.61,23.6,23.61,13000.0,12.7254,12.7308,12.7254,12.7308,13000.0
2006-02-08 14:25:00,23.61,23.63,23.61,23.63,11600.0,12.7308,12.7416,12.7308,12.7416,11600.0
2006-02-08 14:30:00,23.61,23.63,23.61,23.62,26600.0,12.7308,12.7416,12.7308,12.7362,26600.0
2006-02-08 14:35:00,23.61,23.62,23.59,23.59,152400.0,12.7308,12.7362,12.72,12.72,152400.0
2006-02-08 14:40:00,23.6,23.6,23.59,23.6,53200.0,12.7254,12.7254,12.72,12.7254,53200.0
2006-02-08 14:45:00,23.6,23.6,23.6,23.6,40000.0,12.7254,12.7254,12.7254,12.7254,40000.0
2006-02-08 14:50:00,23.6,23.61,23.58,23.6,90800.0,12.7254,12.7308,12.7146,12.7254,90800.0
2006-02-08 14:55:00,23.59,23.6,23.59,23.6,23400.0,12.72,12.7254,12.72,12.7254,23400.0
2006-02-08 15:00:00,23.6,23.61,23.58,23.61,85800.0,12.7254,12.7308,12.7146,12.7308,85800.0
2006-02-08 15:05:00,23.61,23.61,23.58,23.61,198000.0,12.7308,12.7308,12.7146,12.7308,198000.0
2006-02-08 15:10:00,23.61,23.65,23.6,23.65,85800.0,12.7308,12.7524,12.7254,12.7524,85800.0
2006-02-08 15:15:00,23.65,23.69,23.64,23.69,90600.0,12.7524,12.774,12.747,12.774,90600.0
2006-02-08 15:20:00,23.69,23.69,23.66,23.67,71600.0,12.774,12.774,12.7578,12.7632,71600.0
2006-02-08 15:25:00,23.67,23.67,23.63,23.64,105000.0,12.7632,12.7632,12.7416,12.747,105000.0
2006-02-08 15:30:00,23.64,23.64,23.63,23.63,55200.0,12.747,12.747,12.7416,12.7416,55200.0
2006-02-08 15:35:00,23.63,23.64,23.62,23.64,51600.0,12.7416,12.747,12.7362,12.747,51600.0
2006-02-08 15:40:00,23.64,23.65,23.63,23.65,113400.0,12.747,12.7524,12.7416,12.7524,113400.0
2006-02-08 15:45:00,23.65,23.65,23.61,23.64,138600.0,12.7524,12.7524,12.7308,12.747,138600.0
2006-02-08 15:50:00,23.64,23.64,23.61,23.61,173400.0,12.747,12.747,12.7308,12.7308,173400.0
2006-02-08 15:55:00,23.61,23.61,23.59,23.61,305800.0,12.7308,12.7308,12.72,12.7308,305800.0
2006-02-09 09:30:00,23.7,23.7,23.58,23.59,90600.0,12.7793,12.7793,12.7146,12.72,90600.0
2006-02-09 09:35:00,23.58,23.59,23.53,23.59,38600.0,12.7146,12.72,12.6877,12.72,38600.0
2006-02-09 09:40:00,23.58,23.68,23.58,23.65,34600.0,12.7146,12.7686,12.7146,12.7524,34600.0
2006-02-09 09:45:00,23.65,23.66,23.62,23.63,27800.0,12.7524,12.7578,12.7362,12.7416,27800.0
2006-02-09 09:50:00,23.63,23.63,23.57,23.57,30400.0,12.7416,12.7416,12.7092,12.7092,30400.0
2006-02-09 09:55:00,23.57,23.6,23.53,23.59,82000.0,12.7092,12.7254,12.6877,12.72,82000.0
2006-02-09 10:00:00,23.59,23.64,23.55,23.64,117000.0,12.72,12.747,12.6985,12.747,117000.0
2006-02-09 10:05:00,23.64,23.65,23.63,23.63,12400.0,12.747,12.7524,12.7416,12.7416,12400.0
2006-02-09 10:10:00,23.64,23.64,23.62,23.63,18000.0,12.747,12.747,12.7362,12.7416,18000.0
2006-02-09 10:15:00,23.61,23.63,23.61,23.63,14800.0,12.7308,12.7416,12.7308,12.7416,14800.0
2006-02-09 10:20:00,23.63,23.63,23.62,23.62,17000.0,12.7416,12.7416,12.7362,12.7362,17000.0
2006-02-09 10:25:00,23.63,23.63,23.61,23.63,43600.0,12.7416,12.7416,12.7308,12.7416,43600.0
2006-02-09 10:30:00,23.63,23.67,23.62,23.63,101600.0,12.7416,12.7632,12.7362,12.7416,101600.0
2006-02-09 10:35:00,23.63,23.63,23.61,23.61,45400.0,12.7416,12.7416,12.7308,12.7308,45400.0
2006-02-09 10:40:00,23.62,23.62,23.58,23.59,26600.0,12.7362,12.7362,12.7146,12.72,26600.0
2006-02-09 10:45:00,23.59,23.59,23.57,23.58,13000.0,12.72,12.72,12.7092,12.7146,13000.0
2006-02-09 10:50:00,23.58,23.58,23.55,23.56,38800.0,12.7146,12.7146,12.6985,12.7039,38800.0
2006-02-09 10:55:00,23.56,23.58,23.55,23.57,13400.0,12.7039,12.7146,12.6985,12.7092,13400.0
2006-02-09 11:00:00,23.57,23.57,23.56,23.56,73600.0,12.7092,12.7092,12.7039,12.7039,73600.0
2006-02-09 11:05:00,23.57,23.57,23.55,23.56,25000.0,12.7092,12.7092,12.6985,12.7039,25000.0
2006-02-09 11:10:00,23.56,23.57,23.55,23.55,20200.0,12.7039,12.7092,12.6985,12.6985,20200.0
2006-02-09 11:15:00,23.55,23.55,23.54,23.54,16800.0,12.6985,12.6985,12.6931,12.6931,16800.0
2006-02-09 11:20:00,23.55,23.57,23.55,23.57,12200.0,12.6985,12.7092,12.6985,12.7092,12200.0
2006-02-09 11:25:00,23.57,23.59,23.57,23.59,16800.0,12.7092,12.72,12.7092,12.72,16800.0
2006-02-09 11:30:00,23.59,23.59,23.58,23.58,24800.0,12.72,12.72,12.7146,12.7146,24800.0
2006-02-09 11:35:00,23.58,23.58,23.57,23.58,64200.0,12.7146,12.7146,12.7092,12.7146,64200.0
2006-02-09 11:40:00,23.58,23.59,23.58,23.59,24200.0,12.7146,12.72,12.7146,12.72,24200.0
2006-02-09 11:45:00,23.59,23.61,23.59,23.6,51200.0,12.72,12.7308,12.72,12.7254,51200.0
2006-02-09 11:50:00,23.6,23.61,23.6,23.61,130400.0,12.7254,12.7308,12.7254,12.7308,130400.0
2006-02-09 11:55:00,23.61,23.65,23.6,23.61,69000.0,12.7308,12.7524,12.7254,12.7308,69000.0
2006-02-09 12:00:00,23.62,23.64,23.61,23.64,64800.0,12.7362,12.747,12.7308,12.747,64800.0
2006-02-09 12:05:00,23.64,23.65,23.63,23.65,24800.0,12.747,12.7524,12.7416,12.7524,24800.0
2006-02-09 12:10:00,23.65,23.66,23.65,23.66,13000.0,12.7524,12.7578,12.7524,12.7578,13000.0
2006-02-09 12:15:00,23.66,23.66,23.65,23.65,14400.0,12.7578,12.7578,12.7524,12.7524,14400.0
2006-02-09 12:20:00,23.65,23.66,23.65,23.66,70600.0,12.7524,12.7578,12.7524,12.7578,70600.0
2006-02-09 12:25:00,23.66,23.68,23.66,23.68,63400.0,12.7578,12.7686,12.7578,12.7686,63400.0
2006-02-09 12:30:00,23.68,23.68,23.66,23.68,99000.0,12.7686,12.7686,12.7578,12.7686,99000.0
2006-02-09 12:35:00,23.68,23.7,23.68,23.69,55200.0,12.7686,12.7793,12.7686,12.774,55200.0
2006-02-09 12:40:00,23.68,23.69,23.68,23.68,83200.0,12.7686,12.774,12.7686,12.7686,83200.0
2006-02-09 12:45:00,23.68,23.68,23.68,23.68,31200.0,12.7686,12.7686,12.7686,12.7686,31200.0
2006-02-09 12:50:00,23.68,23.68,23.67,23.67,478000.0,12.7686,12.7686,12.7632,12.7632,478000.0
2006-02-09 12:55:00,23.67,23.67,23.65,23.66,11800.0,12.7632,12.7632,12.7524,12.7578,11800.0
2006-02-09 13:00:00,23.65,23.68,23.65,23.65,92400.0,12.7524,12.7686,12.7524,12.7524,92400.0
2006-02-09 13:05:00,23.65,23.68,23.65,23.67,29200.0,12.7524,12.7686,12.7524,12.7632,29200.0
2006-02-09 13:10:00,23.67,23.68,23.67,23.68,18200.0,12.7632,12.7686,12.7632,12.7686,18200.0
2006-02-09 13:15:00,23.68,23.68,23.67,23.67,17600.0,12.7686,12.7686,12.7632,12.7632,17600.0
2006-02-09 13:20:00,23.67,23.68,23.67,23.68,27600.0,12.7632,12.7686,12.7632,12.7686,27600.0
2006-02-09 13:25:00,23.68,23.68,23.67,23.68,91000.0,12.7686,12.7686,12.7632,12.7686,91000.0
2006-02-09 13:30:00,23.68,23.68,23.67,23.68,60200.0,12.7686,12.7686,12.7632,12.7686,60200.0
2006-02-09 13:35:00,23.68,23.68,23.68,23.68,82600.0,12.7686,12.7686,12.7686,12.7686,82600.0
2006-02-09 13:40:00,23.68,23.68,23.68,23.68,25200.0,12.7686,12.7686,12.7686,12.7686,25200.0
2006-02-09 13:45:00,23.68,23.68,23.68,23.68,38200.0,12.7686,12.7686,12.7686,12.7686,38200.0
2006-02-09 13:50:00,23.68,23.68,23.65,23.67,123400.0,12.7686,12.7686,12.7524,12.7632,123400.0
2006-02-09 13:55:00,23.68,23.68,23.67,23.68,29200.0,12.7686,12.7686,12.7632,12.7686,29200.0
2006-02-09 14:00:00,23.68,23.69,23.68,23.68,34000.0,12.7686,12.774,12.7686,12.7686,34000.0
2006-02-09 14:05:00,23.68,23.68,23.65,23.66,41600.0,12.7686,12.7686,12.7524,12.7578,41600.0
2006-02-09 14:10:00,23.66,23.66,23.65,23.65,91800.0,12.7578,12.7578,12.7524,12.7524,91800.0
2006-02-09 14:15:00,23.65,23.67,23.65,23.67,24000.0,12.7524,12.7632,12.7524,12.7632,24000.0
2006-02-09 14:20:00,23.66,23.67,23.66,23.66,38000.0,12.7578,12.7632,12.7578,12.7578,38000.0
2006-02-09 14:25:00,23.67,23.67,23.66,23.66,12800.0,12.7632,12.7632,12.7578,12.7578,12800.0
2006-02-09 14:30:00,23.67,23.67,23.66,23.66,34600.0,12.7632,12.7632,12.7578,12.7578,34600.0
2006-02-09 14:35:00,23.66,23.66,23.65,23.65,191000.0,12.7578,12.7578,12.7524,12.7524,191000.0
2006-02-09 14:40:00,23.65,23.65,23.65,23.65,152600.0,12.7524,12.7524,12.7524,12.7524,152600.0
2006-02-09 14:45:00,23.65,23.65,23.64,23.64,32600.0,12.7524,12.7524,12.747,12.747,32600.0
2006-02-09 14:50:00,23.64,23.65,23.63,23.64,70800.0,12.747,12.7524,12.7416,12.747,70800.0
2006-02-09 14:55:00,23.64,23.64,23.63,23.63,129600.0,12.747,12.747,12.7416,12.7416,129600.0
2006-02-09 15:00:00,23.63,23.64,23.63,23.63,77000.0,12.7416,12.747,12.7416,12.7416,77000.0
2006-02-09 15:05:00,23.63,23.65,23.63,23.63,68800.0,12.7416,12.7524,12.7416,12.7416,68800.0
2006-02-09 15:10:00,23.64,23.66,23.63,23.66,84800.0,12.747,12.7578,12.7416,12.7578,84800.0
2006-02-09 15:15:00,23.66,23.66,23.65,23.65,48000.0,12.7578,12.7578,12.7524,12.7524,48000.0
2006-02-09 15:20:00,23.65,23.66,23.64,23.65,181200.0,12.7524,12.7578,12.747,12.7524,181200.0
2006-02-09 15:25:00,23.65,23.65,23.64,23.65,54800.0,12.7524,12.7524,12.747,12.7524,54800.0
2006-02-09 15:30:00,23.65,23.65,23.64,23.65,133400.0,12.7524,12.7524,12.747,12.7524,133400.0
2006-02-09 15:35:00,23.65,23.65,23.64,23.64,64000.0,12.7524,12.7524,12.747,12.747,64000.0
2006-02-09 15:40:00,23.64,23.64,23.62,23.63,124800.0,12.747,12.747,12.7362,12.7416,124800.0
2006-02-09 15:45:00,23.63,23.63,23.61,23.63,94800.0,12.7416,12.7416,12.7308,12.7416,94800.0
2006-02-09 15:50:00,23.63,23.63,23.61,23.61,219600.0,12.7416,12.7416,12.7308,12.7308,219600.0
2006-02-09 15:55:00,23.61,23.63,23.61,23.61,161800.0,12.7308,12.7416,12.7308,12.7308,161800.0
2006-02-10 09:30:00,23.57,23.65,23.57,23.65,62200.0,12.7092,12.7524,12.7092,12.7524,62200.0
2006-02-10 09:35:00,23.65,23.7,23.65,23.68,24400.0,12.7524,12.7793,12.7524,12.7686,24400.0
2006-02-10 09:40:00,23.68,23.74,23.68,23.71,73000.0,12.7686,12.8009,12.7686,12.7847,73000.0
2006-02-10 09:45:00,23.71,23.72,23.7,23.71,92000.0,12.7847,12.7901,12.7793,12.7847,92000.0
2006-02-10 09:50:00,23.71,23.71,23.7,23.7,24400.0,12.7847,12.7847,12.7793,12.7793,24400.0
2006-02-10 09:55:00,23.71,23.75,23.7,23.75,26200.0,12.7847,12.8063,12.7793,12.8063,26200.0
2006-02-10 10:00:00,23.75,23.76,23.74,23.75,28800.0,12.8063,12.8117,12.8009,12.8063,28800.0
2006-02-10 10:05:00,23.75,23.77,23.75,23.77,14800.0,12.8063,12.8171,12.8063,12.8171,14800.0
2006-02-10 10:10:00,23.77,23.79,23.77,23.78,28800.0,12.8171,12.8279,12.8171,12.8225,28800.0
2006-02-10 10:15:00,23.78,23.78,23.74,23.75,11600.0,12.8225,12.8225,12.8009,12.8063,11600.0
2006-02-10 10:20:00,23.74,23.75,23.73,23.74,22400.0,12.8009,12.8063,12.7955,12.8009,22400.0
2006-02-10 10:25:00,23.74,23.75,23.73,23.74,26400.0,12.8009,12.8063,12.7955,12.8009,26400.0
2006-02-10 10:30:00,23.74,23.74,23.71,23.71,18200.0,12.8009,12.8009,12.7847,12.7847,18200.0
2006-02-10 10:35:00,23.71,23.71,23.66,23.66,237200.0,12.7847,12.7847,12.7578,12.7578,237200.0
2006-02-10 10:40:00,23.66,23.66,23.64,23.65,687000.0,12.7578,12.7578,12.747,12.7524,687000.0
2006-02-10 10:45:00,23.63,23.65,23.63,23.65,224600.0,12.7416,12.7524,12.7416,12.7524,224600.0
2006-02-10 10:50:00,23.65,23.66,23.65,23.66,28200.0,12.7524,12.7578,12.7524,12.7578,28200.0
2006-02-10 10:55:00,23.65,23.66,23.63,23.63,30400.0,12.7524,12.7578,12.7416,12.7416,30400.0
2006-02-10 11:00:00,23.63,23.65,23.61,23.65,122400.0,12.7416,12.7524,12.7308,12.7524,122400.0
2006-02-10 11:05:00,23.65,23.66,23.63,23.66,123400.0,12.7524,12.7578,12.7416,12.7578,123400.0
2006-02-10 11:10:00,23.66,23.68,23.66,23.68,281800.0,12.7578,12.7686,12.7578,12.7686,281800.0
2006-02-10 11:15:00,23.68,23.68,23.66,23.66,152600.0,12.7686,12.7686,12.7578,12.7578,152600.0
2006-02-10 11:20:00,23.66,23.67,23.65,23.66,32800.0,12.7578,12.7632,12.7524,12.7578,32800.0
2006-02-10 11:25:00,23.67,23.67,23.64,23.64,106400.0,12.7632,12.7632,12.747,12.747,106400.0
2006-02-10 11:30:00,23.64,23.66,23.64,23.65,52800.0,12.747,12.7578,12.747,12.7524,52800.0
2006-02-10 11:35:00,23.65,23.67,23.65,23.66,90800.0,12.7524,12.7632,12.7524,12.7578,90800.0
2006-02-10 11:40:00,23.66,23.68,23.65,23.65,55800.0,12.7578,12.7686,12.7524,12.7524,55800.0
2006-02-10 11:45:00,23.65,23.66,23.65,23.65,99000.0,12.7524,12.7578,12.7524,12.7524,99000.0
2006-02-10 11:50:00,23.65,23.65,23.63,23.63,19000.0,12.7524,12.7524,12.7416,12.7416,19000.0
2006-02-10 11:55:00,23.63,23.63,23.63,23.63,22800.0,12.7416,12.7416,12.7416,12.7416,22800.0
2006-02-10 12:00:00,23.63,23.63,23.61,23.63,35600.0,12.7416,12.7416,12.7308,12.7416,35600.0
2006-02-10 12:05:00,23.63,23.64,23.62,23.63,99800.0,12.7416,12.747,12.7362,12.7416,99800.0
2006-02-10 12:10:00,23.64,23.64,23.63,23.64,37600.0,12.747,12.747,12.7416,12.747,37600.0
2006-02-10 12:15:00,23.64,23.66,23.64,23.65,105400.0,12.747,12.7578,12.747,12.7524,105400.0
2006-02-10 12:20:00,23.66,23.68,23.65,23.66,98000.0,12.7578,12.7686,12.7524,12.7578,98000.0
2006-02-10 12:25:00,23.67,23.67,23.64,23.65,47400.0,12.7632,12.7632,12.747,12.7524,47400.0
2006-02-10 12:30:00,23.65,23.66,23.65,23.66,28000.0,12.7524,12.7578,12.7524,12.7578,28000.0
2006-02-10 12:35:00,23.66,23.67,23.65,23.67,72800.0,12.7578,12.7632,12.7524,12.7632,72800.0
2006-02-10 12:40:00,23.67,23.67,23.65,23.66,13000.0,12.7632,12.7632,12.7524,12.7578,13000.0
2006-02-10 12:45:00,23.66,23.66,23.65,23.65,18600.0,12.7578,12.7578,12.7524,12.7524,18600.0
2006-02-10 12:50:00,23.65,23.66,23.63,23.65,54400.0,12.7524,12.7578,12.7416,12.7524,54400.0
2006-02-10 12:55:00,23.65,23.66,23.65,23.65,22000.0,12.7524,12.7578,12.7524,12.7524,22000.0
2006-02-10 13:00:00,23.64,23.66,23.64,23.66,22800.0,12.747,12.7578,12.747,12.7578,22800.0
2006-02-10 13:05:00,23.66,23.66,23.64,23.64,67600.0,12.7578,12.7578,12.747,12.747,67600.0
2006-02-10 13:10:00,23.64,23.66,23.63,23.65,25000.0,12.747,12.7578,12.7416,12.7524,25000.0
2006-02-10 13:15:00,23.64,23.65,23.63,23.63,10800.0,12.747,12.7524,12.7416,12.7416,10800.0
2006-02-10 13:20:00,23.63,23.64,23.63,23.63,15600.0,12.7416,12.747,12.7416,12.7416,15600.0
2006-02-10 13:25:00,23.64,23.64,23.62,23.64,16200.0,12.747,12.747,12.7362,12.747,16200.0
2006-02-10 13:30:00,23.63,23.65,23.63,23.65,19800.0,12.7416,12.7524,12.7416,12.7524,19800.0
2006-02-10 13:35:00,23.65,23.67,23.64,23.67,79600.0,12.7524,12.7632,12.747,12.7632,79600.0
2006-02-10 13:40:00,23.67,23.68,23.66,23.68,24800.0,12.7632,12.7686,12.7578,12.7686,24800.0
2006-02-10 13:45:00,23.67,23.68,23.67,23.68,26800.0,12.7632,12.7686,12.7632,12.7686,26800.0
2006-02-10 13:50:00,23.67,23.68,23.66,23.67,36600.0,12.7632,12.7686,12.7578,12.7632,36600.0
2006-02-10 13:55:00,23.67,23.67,23.66,23.67,46200.0,12.7632,12.7632,12.7578,12.7632,46200.0
2006-02-10 14:00:00,23.67,23.68,23.67,23.68,105800.0,12.7632,12.7686,12.7632,12.7686,105800.0
2006-02-10 14:05:00,23.68,23.68,23.68,23.68,136400.0,12.7686,12.7686,12.7686,12.7686,136400.0
2006-02-10 14:10:00,23.68,23.69,23.68,23.68,62200.0,12.7686,12.774,12.7686,12.7686,62200.0
2006-02-10 14:15:00,23.68,23.68,23.66,23.66,10200.0,12.7686,12.7686,12.7578,12.7578,10200.0
2006-02-10 14:20:00,23.65,23.66,23.64,23.65,102000.0,12.7524,12.7578,12.747,12.7524,102000.0
2006-02-10 14:25:00,23.65,23.65,23.65,23.65,79600.0,12.7524,12.7524,12.7524,12.7524,79600.0
2006-02-10 14:30:00,23.65,23.67,23.65,23.66,53600.0,12.7524,12.7632,12.7524,12.7578,53600.0
2006-02-10 14:35:00,23.66,23.69,23.65,23.68,72600.0,12.7578,12.774,12.7524,12.7686,72600.0
2006-02-10 14:40:00,23.68,23.71,23.68,23.71,19600.0,12.7686,12.7847,12.7686,12.7847,19600.0
2006-02-10 14:45:00,23.71,23.72,23.7,23.71,17600.0,12.7847,12.7901,12.7793,12.7847,17600.0
2006-02-10 14:50:00,23.71,23.73,23.7,23.73,14800.0,12.7847,12.7955,12.7793,12.7955,14800.0
2006-02-10 14:55:00,23.73,23.73,23.72,23.73,20200.0,12.7955,12.7955,12.7901,12.7955,20200.0
2006-02-10 15:00:00,23.73,23.75,23.73,23.75,17600.0,12.7955,12.8063,12.7955,12.8063,17600.0
2006-02-10 15:05:00,23.75,23.76,23.75,23.76,14400.0,12.8063,12.8117,12.8063,12.8117,14400.0
2006-02-10 15:10:00,23.76,23.81,23.76,23.81,51000.0,12.8117,12.8387,12.8117,12.8387,51000.0
2006-02-10 15:15:00,23.81,23.83,23.8,23.8,26600.0,12.8387,12.8494,12.8333,12.8333,26600.0
2006-02-10 15:20:00,23.8,23.82,23.79,23.8,20200.0,12.8333,12.8441,12.8279,12.8333,20200.0
2006-02-10 15:25:00,23.8,23.81,23.78,23.8,139600.0,12.8333,12.8387,12.8225,12.8333,139600.0
2006-02-10 15:30:00,23.8,23.8,23.77,23.77,49000.0,12.8333,12.8333,12.8171,12.8171,49000.0
2006-02-10 15:35:00,23.77,23.77,23.75,23.75,81600.0,12.8171,12.8171,12.8063,12.8063,81600.0
2006-02-10 15:40:00,23.75,23.75,23.74,23.74,29800.0,12.8063,12.8063,12.8009,12.8009,29800.0
2006-02-10 15:45:00,23.73,23.75,23.73,23.75,50200.0,12.7955,12.8063,12.7955,12.8063,50200.0
2006-02-10 15:50:00,23.75,23.76,23.75,23.75,438800.0,12.8063,12.8117,12.8063,12.8063,438800.0
2006-02-10 15:55:00,23.75,23.75,23.74,23.75,112200.0,12.8063,12.8063,12.8009,12.8063,112200.0
2006-02-13 09:30:00,23.84,23.84,23.73,23.73,60800.0,12.8548,12.8548,12.7955,12.7955,60800.0
2006-02-13 09:35:00,23.73,23.75,23.68,23.71,45200.0,12.7955,12.8063,12.7686,12.7847,45200.0
2006-02-13 09:40:00,23.72,23.74,23.71,23.74,37800.0,12.7901,12.8009,12.7847,12.8009,37800.0
2006-02-13 09:45:00,23.74,23.77,23.74,23.75,144800.0,12.8009,12.8171,12.8009,12.8063,144800.0
2006-02-13 09:50:00,23.74,23.75,23.74,23.75,32600.0,12.8009,12.8063,12.8009,12.8063,32600.0
2006-02-13 09:55:00,23.75,23.75,23.75,23.75,28800.0,12.8063,12.8063,12.8063,12.8063,28800.0
2006-02-13 10:00:00,23.74,23.76,23.74,23.75,79000.0,12.8009,12.8117,12.8009,12.8063,79000.0
2006-02-13 10:05:00,23.75,23.75,23.75,23.75,27400.0,12.8063,12.8063,12.8063,12.8063,27400.0
2006-02-13 10:10:00,23.75,23.77,23.75,23.75,26400.0,12.8063,12.8171,12.8063,12.8063,26400.0
2006-02-13 10:15:00,23.75,23.76,23.74,23.74,29400.0,12.8063,12.8117,12.8009,12.8009,29400.0
2006-02-13 10:20:00,23.74,23.77,23.73,23.77,124200.0,12.8009,12.8171,12.7955,12.8171,124200.0
2006-02-13 10:25:00,23.75,23.77,23.74,23.74,20000.0,12.8063,12.8171,12.8009,12.8009,20000.0
2006-02-13 10:30:00,23.75,23.78,23.75,23.77,97600.0,12.8063,12.8225,12.8063,12.8171,97600.0
2006-02-13 10:35:00,23.77,23.79,23.77,23.79,227200.0,12.8171,12.8279,12.8171,12.8279,227200.0
2006-02-13 10:40:00,23.79,23.79,23.78,23.79,110400.0,12.8279,12.8279,12.8225,12.8279,110400.0
2006-02-13 10:45:00,23.79,23.79,23.76,23.77,26200.0,12.8279,12.8279,12.8117,12.8171,26200.0
2006-02-13 10:50:00,23.77,23.78,23.76,23.77,72800.0,12.8171,12.8225,12.8117,12.8171,72800.0
2006-02-13 10:55:00,23.76,23.77,23.75,23.75,25000.0,12.8117,12.8171,12.8063,12.8063,25000.0
2006-02-13 11:00:00,23.75,23.77,23.75,23.77,40600.0,12.8063,12.8171,12.8063,12.8171,40600.0
2006-02-13 11:05:00,23.77,23.78,23.76,23.78,39200.0,12.8171,12.8225,12.8117,12.8225,39200.0
2006-02-13 11:10:00,23.78,23.78,23.75,23.77,65200.0,12.8225,12.8225,12.8063,12.8171,65200.0
2006-02-13 11:15:00,23.77,23.77,23.75,23.75,19200.0,12.8171,12.8171,12.8063,12.8063,19200.0
2006-02-13 11:20:00,23.76,23.76,23.75,23.76,18200.0,12.8117,12.8117,12.8063,12.8117,18200.0
2006-02-13 11:25:00,23.75,23.76,23.75,23.75,13800.0,12.8063,12.8117,12.8063,12.8063,13800.0
2006-02-13 11:30:00,23.75,23.75,23.74,23.74,23000.0,12.8063,12.8063,12.8009,12.8009,23000.0
2006-02-13 11:35:00,23.74,23.75,23.74,23.74,13000.0,12.8009,12.8063,12.8009,12.8009,13000.0
2006-02-13 11:40:00,23.74,23.75,23.74,23.75,17000.0,12.8009,12.8063,12.8009,12.8063,17000.0
2006-02-13 11:45:00,23.75,23.75,23.74,23.75,15000.0,12.8063,12.8063,12.8009,12.8063,15000.0
2006-02-13 11:50:00,23.75,23.75,23.74,23.74,21400.0,12.8063,12.8063,12.8009,12.8009,21400.0
2006-02-13 11:55:00,23.74,23.75,23.74,23.75,26000.0,12.8009,12.8063,12.8009,12.8063,26000.0
2006-02-13 12:00:00,23.75,23.76,23.75,23.75,21200.0,12.8063,12.8117,12.8063,12.8063,21200.0
2006-02-13 12:05:00,23.75,23.75,23.74,23.75,21200.0,12.8063,12.8063,12.8009,12.8063,21200.0
2006-02-13 12:10:00,23.75,23.76,23.75,23.76,20400.0,12.8063,12.8117,12.8063,12.8117,20400.0
2006-02-13 12:15:00,23.76,23.77,23.75,23.76,11800.0,12.8117,12.8171,12.8063,12.8117,11800.0
2006-02-13 12:20:00,23.76,23.76,23.75,23.75,63600.0,12.8117,12.8117,12.8063,12.8063,63600.0
2006-02-13 12:25:00,23.75,23.75,23.75,23.75,8400.0,12.8063,12.8063,12.8063,12.8063,8400.0
2006-02-13 12:30:00,23.75,23.75,23.74,23.75,15400.0,12.8063,12.8063,12.8009,12.8063,15400.0
2006-02-13 12:35:00,23.75,23.78,23.75,23.78,29600.0,12.8063,12.8225,12.8063,12.8225,29600.0
2006-02-13 12:40:00,23.77,23.77,23.74,23.75,20400.0,12.8171,12.8171,12.8009,12.8063,20400.0
2006-02-13 12:45:00,23.75,23.75,23.74,23.75,15800.0,12.8063,12.8063,12.8009,12.8063,15800.0
2006-02-13 12:50:00,23.75,23.75,23.75,23.75,15600.0,12.8063,12.8063,12.8063,12.8063,15600.0
2006-02-13 12:55:00,23.75,23.75,23.75,23.75,15000.0,12.8063,12.8063,12.8063,12.8063,15000.0
2006-02-13 13:00:00,23.75,23.76,23.75,23.75,79400.0,12.8063,12.8117,12.8063,12.8063,79400.0
2006-02-13 13:05:00,23.75,23.77,23.75,23.75,29200.0,12.8063,12.8171,12.8063,12.8063,29200.0
2006-02-13 13:10:00,23.75,23.75,23.75,23.75,31200.0,12.8063,12.8063,12.8063,12.8063,31200.0
2006-02-13 13:15:00,23.75,23.75,23.75,23.75,14400.0,12.8063,12.8063,12.8063,12.8063,14400.0
2006-02-13 13:20:00,23.75,23.77,23.75,23.76,16200.0,12.8063,12.8171,12.8063,12.8117,16200.0
2006-02-13 13:25:00,23.76,23.78,23.75,23.78,19000.0,12.8117,12.8225,12.8063,12.8225,19000.0
2006-02-13 13:30:00,23.78,23.78,23.75,23.75,77200.0,12.8225,12.8225,12.8063,12.8063,77200.0
2006-02-13 13:35:00,23.75,23.76,23.75,23.75,26600.0,12.8063,12.8117,12.8063,12.8063,26600.0
2006-02-13 13:40:00,23.75,23.78,23.75,23.78,40400.0,12.8063,12.8225,12.8063,12.8225,40400.0
2006-02-13 13:45:00,23.78,23.8,23.78,23.78,73400.0,12.8225,12.8333,12.8225,12.8225,73400.0
2006-02-13 13:50:00,23.79,23.79,23.78,23.79,16000.0,12.8279,12.8279,12.8225,12.8279,16000.0
2006-02-13 13:55:00,23.79,23.79,23.77,23.78,13600.0,12.8279,12.8279,12.8171,12.8225,13600.0
2006-02-13 14:00:00,23.78,23.78,23.76,23.76,14400.0,12.8225,12.8225,12.8117,12.8117,14400.0
2006-02-13 14:05:00,23.76,23.76,23.75,23.75,7000.0,12.8117,12.8117,12.8063,12.8063,7000.0
2006-02-13 14:10:00,23.75,23.76,23.75,23.75,23600.0,12.8063,12.8117,12.8063,12.8063,23600.0
2006-02-13 14:15:00,23.75,23.76,23.74,23.75,27600.0,12.8063,12.8117,12.8009,12.8063,27600.0
2006-02-13 14:20:00,23.75,23.76,23.75,23.75,31000.0,12.8063,12.8117,12.8063,12.8063,31000.0
2006-02-13 14:25:00,23.75,23.75,23.75,23.75,21000.0,12.8063,12.8063,12.8063,12.8063,21000.0
2006-02-13 14:30:00,23.75,23.76,23.74,23.75,94600.0,12.8063,12.8117,12.8009,12.8063,94600.0
2006-02-13 14:35:00,23.76,23.78,23.76,23.77,26600.0,12.8117,12.8225,12.8117,12.8171,26600.0
2006-02-13 14:40:00,23.77,23.78,23.77,23.78,20200.0,12.8171,12.8225,12.8171,12.8225,20200.0
2006-02-13 14:45:00,23.78,23.78,23.76,23.77,14400.0,12.8225,12.8225,12.8117,12.8171,14400.0
2006-02-13 14:50:00,23.77,23.78,23.77,23.77,33000.0,12.8171,12.8225,12.8171,12.8171,33000.0
2006-02-13 14:55:00,23.77,23.78,23.76,23.77,72400.0,12.8171,12.8225,12.8117,12.8171,72400.0
2006-02-13 15:00:00,23.77,23.79,23.77,23.78,22200.0,12.8171,12.8279,12.8171,12.8225,22200.0
2006-02-13 15:05:00,23.78,23.8,23.78,23.79,30200.0,12.8225,12.8333,12.8225,12.8279,30200.0
2006-02-13 15:10:00,23.79,23.8,23.78,23.78,21800.0,12.8279,12.8333,12.8225,12.8225,21800.0
2006-02-13 15:15:00,23.78,23.79,23.78,23.78,476800.0,12.8225,12.8279,12.8225,12.8225,476800.0
2006-02-13 15:20:00,23.78,23.8,23.78,23.8,29400.0,12.8225,12.8333,12.8225,12.8333,29400.0
2006-02-13 15:25:00,23.8,23.83,23.8,23.83,27800.0,12.8333,12.8494,12.8333,12.8494,27800.0
2006-02-13 15:30:00,23.83,23.88,23.83,23.87,70800.0,12.8494,12.8764,12.8494,12.871,70800.0
2006-02-13 15:35:00,23.86,23.86,23.83,23.84,58800.0,12.8656,12.8656,12.8494,12.8548,58800.0
2006-02-13 15:40:00,23.84,23.84,23.83,23.84,42400.0,12.8548,12.8548,12.8494,12.8548,42400.0
2006-02-13 15:45:00,23.84,23.86,23.84,23.86,58200.0,12.8548,12.8656,12.8548,12.8656,58200.0
2006-02-13 15:50:00,23.85,23.87,23.82,23.82,68000.0,12.8602,12.871,12.8441,12.8441,68000.0
2006-02-13 15:55:00,23.82,23.84,23.81,23.81,42600.0,12.8441,12.8548,12.8387,12.8387,42600.0
2006-02-14 09:30:00,23.8,23.86,23.8,23.86,86800.0,12.8333,12.8656,12.8333,12.8656,86800.0
2006-02-14 09:35:00,23.86,23.86,23.81,23.82,25400.0,12.8656,12.8656,12.8387,12.8441,25400.0
2006-02-14 09:40:00,23.82,23.83,23.81,23.81,22400.0,12.8441,12.8494,12.8387,12.8387,22400.0
2006-02-14 09:45:00,23.81,23.83,23.8,23.81,211400.0,12.8387,12.8494,12.8333,12.8387,211400.0
2006-02-14 09:50:00,23.82,23.83,23.78,23.78,50800.0,12.8441,12.8494,12.8225,12.8225,50800.0
2006-02-14 09:55:00,23.78,23.81,23.77,23.79,135000.0,12.8225,12.8387,12.8171,12.8279,135000.0
2006-02-14 10:00:00,23.81,23.83,23.79,23.81,55800.0,12.8387,12.8494,12.8279,12.8387,55800.0
2006-02-14 10:05:00,23.81,23.83,23.8,23.83,144800.0,12.8387,12.8494,12.8333,12.8494,144800.0
2006-02-14 10:10:00,23.83,23.83,23.79,23.81,80400.0,12.8494,12.8494,12.8279,12.8387,80400.0
2006-02-14 10:15:00,23.81,23.81,23.8,23.81,101000.0,12.8387,12.8387,12.8333,12.8387,101000.0
2006-02-14 10:20:00,23.81,23.83,23.81,23.83,65200.0,12.8387,12.8494,12.8387,12.8494,65200.0
2006-02-14 10:25:00,23.82,23.83,23.81,23.82,12200.0,12.8441,12.8494,12.8387,12.8441,12200.0
2006-02-14 10:30:00,23.82,23.82,23.78,23.8,69400.0,12.8441,12.8441,12.8225,12.8333,69400.0
2006-02-14 10:35:00,23.8,23.81,23.78,23.8,15800.0,12.8333,12.8387,12.8225,12.8333,15800.0
2006-02-14 10:40:00,23.79,23.8,23.79,23.79,19400.0,12.8279,12.8333,12.8279,12.8279,19400.0
2006-02-14 10:45:00,23.8,23.8,23.79,23.79,37400.0,12.8333,12.8333,12.8279,12.8279,37400.0
2006-02-14 10:50:00,23.78,23.8,23.78,23.8,87200.0,12.8225,12.8333,12.8225,12.8333,87200.0
2006-02-14 10:55:00,23.8,23.82,23.79,23.81,33000.0,12.8333,12.8441,12.8279,12.8387,33000.0
2006-02-14 11:00:00,23.82,23.83,23.81,23.82,206400.0,12.8441,12.8494,12.8387,12.8441,206400.0
2006-02-14 11:05:00,23.82,23.84,23.8,23.81,82200.0,12.8441,12.8548,12.8333,12.8387,82200.0
2006-02-14 11:10:00,23.8,23.84,23.8,23.83,47400.0,12.8333,12.8548,12.8333,12.8494,47400.0
2006-02-14 11:15:00,23.83,23.85,23.82,23.83,52800.0,12.8494,12.8602,12.8441,12.8494,52800.0
2006-02-14 11:20:00,23.83,23.83,23.82,23.83,118600.0,12.8494,12.8494,12.8441,12.8494,118600.0
2006-02-14 11:25:00,23.83,23.84,23.83,23.83,83000.0,12.8494,12.8548,12.8494,12.8494,83000.0
2006-02-14 11:30:00,23.83,23.84,23.82,23.82,188600.0,12.8494,12.8548,12.8441,12.8441,188600.0
2006-02-14 11:35:00,23.82,23.83,23.82,23.83,50400.0,12.8441,12.8494,12.8441,12.8494,50400.0
2006-02-14 11:40:00,23.82,23.83,23.82,23.83,21400.0,12.8441,12.8494,12.8441,12.8494,21400.0
2006-02-14 11:45:00,23.83,23.84,23.81,23.82,96000.0,12.8494,12.8548,12.8387,12.8441,96000.0
2006-02-14 11:50:00,23.81,23.85,23.81,23.84,34600.0,12.8387,12.8602,12.8387,12.8548,34600.0
2006-02-14 11:55:00,23.83,23.86,23.83,23.85,139600.0,12.8494,12.8656,12.8494,12.8602,139600.0
2006-02-14 12:00:00,23.85,23.86,23.85,23.85,47200.0,12.8602,12.8656,12.8602,12.8602,47200.0
2006-02-14 12:05:00,23.86,23.86,23.84,23.84,82000.0,12.8656,12.8656,12.8548,12.8548,82000.0
2006-02-14 12:10:00,23.84,23.85,23.83,23.84,14600.0,12.8548,12.8602,12.8494,12.8548,14600.0
2006-02-14 12:15:00,23.84,23.84,23.82,23.84,18400.0,12.8548,12.8548,12.8441,12.8548,18400.0
2006-02-14 12:20:00,23.84,23.84,23.82,23.83,23400.0,12.8548,12.8548,12.8441,12.8494,23400.0
2006-02-14 12:25:00,23.83,23.83,23.8,23.8,13800.0,12.8494,12.8494,12.8333,12.8333,13800.0
2006-02-14 12:30:00,23.79,23.81,23.79,23.81,20000.0,12.8279,12.8387,12.8279,12.8387,20000.0
2006-02-14 12:35:00,23.81,23.81,23.8,23.81,15200.0,12.8387,12.8387,12.8333,12.8387,15200.0
2006-02-14 12:40:00,23.81,23.81,23.78,23.79,23200.0,12.8387,12.8387,12.8225,12.8279,23200.0
2006-02-14 12:45:00,23.79,23.8,23.78,23.78,11400.0,12.8279,12.8333,12.8225,12.8225,11400.0
2006-02-14 12:50:00,23.79,23.79,23.75,23.75,24800.0,12.8279,12.8279,12.8063,12.8063,24800.0
2006-02-14 12:55:00,23.75,23.77,23.75,23.76,33000.0,12.8063,12.8171,12.8063,12.8117,33000.0
2006-02-14 13:00:00,23.75,23.79,23.75,23.78,13600.0,12.8063,12.8279,12.8063,12.8225,13600.0
2006-02-14 13:05:00,23.78,23.79,23.78,23.79,10600.0,12.8225,12.8279,12.8225,12.8279,10600.0
2006-02-14 13:10:00,23.79,23.8,23.78,23.79,111200.0,12.8279,12.8333,12.8225,12.8279,111200.0
2006-02-14 13:15:00,23.79,23.81,23.79,23.81,15600.0,12.8279,12.8387,12.8279,12.8387,15600.0
2006-02-14 13:20:00,23.81,23.81,23.8,23.8,13000.0,12.8387,12.8387,12.8333,12.8333,13000.0
2006-02-14 13:25:00,23.8,23.81,23.8,23.81,15400.0,12.8333,12.8387,12.8333,12.8387,15400.0
2006-02-14 13:30:00,23.81,23.81,23.8,23.8,23200.0,12.8387,12.8387,12.8333,12.8333,23200.0
2006-02-14 13:35:00,23.81,23.81,23.8,23.81,75400.0,12.8387,12.8387,12.8333,12.8387,75400.0
2006-02-14 13:40:00,23.81,23.81,23.8,23.81,53200.0,12.8387,12.8387,12.8333,12.8387,53200.0
2006-02-14 13:45:00,23.81,23.82,23.8,23.81,16400.0,12.8387,12.8441,12.8333,12.8387,16400.0
2006-02-14 13:50:00,23.81,23.81,23.81,23.81,7800.0,12.8387,12.8387,12.8387,12.8387,7800.0
2006-02-14 13:55:00,23.81,23.84,23.81,23.81,76000.0,12.8387,12.8548,12.8387,12.8387,76000.0
2006-02-14 14:00:00,23.81,23.82,23.81,23.82,51000.0,12.8387,12.8441,12.8387,12.8441,51000.0
2006-02-14 14:05:00,23.82,23.83,23.82,23.82,121600.0,12.8441,12.8494,12.8441,12.8441,121600.0
2006-02-14 14:10:00,23.83,23.83,23.82,23.82,60800.0,12.8494,12.8494,12.8441,12.8441,60800.0
2006-02-14 14:15:00,23.82,23.83,23.8,23.82,39600.0,12.8441,12.8494,12.8333,12.8441,39600.0
2006-02-14 14:20:00,23.81,23.83,23.81,23.83,113800.0,12.8387,12.8494,12.8387,12.8494,113800.0
2006-02-14 14:25:00,23.83,23.83,23.82,23.82,117400.0,12.8494,12.8494,12.8441,12.8441,117400.0
2006-02-14 14:30:00,23.82,23.82,23.82,23.82,93800.0,12.8441,12.8441,12.8441,12.8441,93800.0
2006-02-14 14:35:00,23.82,23.83,23.81,23.81,53800.0,12.8441,12.8494,12.8387,12.8387,53800.0
2006-02-14 14:40:00,23.82,23.82,23.81,23.81,24800.0,12.8441,12.8441,12.8387,12.8387,24800.0
2006-02-14 14:45:00,23.81,23.82,23.81,23.82,29400.0,12.8387,12.8441,12.8387,12.8441,29400.0
2006-02-14 14:50:00,23.82,23.82,23.81,23.81,37800.0,12.8441,12.8441,12.8387,12.8387,37800.0
2006-02-14 14:55:00,23.82,23.83,23.81,23.82,130200.0,12.8441,12.8494,12.8387,12.8441,130200.0
2006-02-14 15:00:00,23.83,23.83,23.82,23.82,43000.0,12.8494,12.8494,12.8441,12.8441,43000.0
2006-02-14 15:05:00,23.82,23.83,23.81,23.82,18400.0,12.8441,12.8494,12.8387,12.8441,18400.0
2006-02-14 15:10:00,23.82,23.83,23.81,23.83,42400.0,12.8441,12.8494,12.8387,12.8494,42400.0
2006-02-14 15:15:00,23.83,23.85,23.83,23.84,99600.0,12.8494,12.8602,12.8494,12.8548,99600.0
2006-02-14 15:20:00,23.83,23.85,23.82,23.83,39400.0,12.8494,12.8602,12.8441,12.8494,39400.0
2006-02-14 15:25:00,23.83,23.84,23.82,23.84,31200.0,12.8494,12.8548,12.8441,12.8548,31200.0
2006-02-14 15:30:00,23.84,23.84,23.83,23.84,29200.0,12.8548,12.8548,12.8494,12.8548,29200.0
2006-02-14 15:35:00,23.84,23.85,23.84,23.84,47800.0,12.8548,12.8602,12.8548,12.8548,47800.0
2006-02-14 15:40:00,23.85,23.85,23.83,23.85,110200.0,12.8602,12.8602,12.8494,12.8602,110200.0
2006-02-14 15:45:00,23.85,23.86,23.82,23.82,57800.0,12.8602,12.8656,12.8441,12.8441,57800.0
2006-02-14 15:50:00,23.82,23.83,23.81,23.82,73400.0,12.8441,12.8494,12.8387,12.8441,73400.0
2006-02-14 15:55:00,23.83,23.83,23.82,23.82,116000.0,12.8494,12.8494,12.8441,12.8441,116000.0
2006-02-15 09:30:00,23.84,23.84,23.82,23.82,34000.0,12.8548,12.8548,12.8441,12.8441,34000.0
2006-02-15 09:35:00,23.82,23.83,23.81,23.82,16400.0,12.8441,12.8494,12.8387,12.8441,16400.0
2006-02-15 09:40:00,23.82,23.87,23.82,23.87,44600.0,12.8441,12.871,12.8441,12.871,44600.0
2006-02-15 09:45:00,23.87,23.87,23.85,23.85,194000.0,12.871,12.871,12.8602,12.8602,194000.0
2006-02-15 09:50:00,23.86,23.86,23.84,23.86,37200.0,12.8656,12.8656,12.8548,12.8656,37200.0
2006-02-15 09:55:00,23.86,23.87,23.84,23.86,27800.0,12.8656,12.871,12.8548,12.8656,27800.0
2006-02-15 10:00:00,23.86,23.87,23.85,23.86,39800.0,12.8656,12.871,12.8602,12.8656,39800.0
2006-02-15 10:05:00,23.86,23.9,23.85,23.9,54000.0,12.8656,12.8872,12.8602,12.8872,54000.0
2006-02-15 10:10:00,23.9,23.9,23.86,23.88,38400.0,12.8872,12.8872,12.8656,12.8764,38400.0
2006-02-15 10:15:00,23.88,23.9,23.88,23.9,36200.0,12.8764,12.8872,12.8764,12.8872,36200.0
2006-02-15 10:20:00,23.91,23.99,23.9,23.93,63800.0,12.8926,12.9357,12.8872,12.9034,63800.0
2006-02-15 10:25:00,23.91,23.93,23.9,23.92,40600.0,12.8926,12.9034,12.8872,12.898,40600.0
2006-02-15 10:30:00,23.92,23.96,23.91,23.96,110200.0,12.898,12.9195,12.8926,12.9195,110200.0
2006-02-15 10:35:00,23.96,23.96,23.9,23.9,37800.0,12.9195,12.9195,12.8872,12.8872,37800.0
2006-02-15 10:40:00,23.9,23.91,23.89,23.9,19800.0,12.8872,12.8926,12.8818,12.8872,19800.0
2006-02-15 10:45:00,23.9,23.91,23.9,23.9,18600.0,12.8872,12.8926,12.8872,12.8872,18600.0
2006-02-15 10:50:00,23.91,23.91,23.88,23.88,20200.0,12.8926,12.8926,12.8764,12.8764,20200.0
2006-02-15 10:55:00,23.89,23.9,23.89,23.9,17200.0,12.8818,12.8872,12.8818,12.8872,17200.0
2006-02-15 11:00:00,23.9,23.9,23.86,23.88,16800.0,12.8872,12.8872,12.8656,12.8764,16800.0
2006-02-15 11:05:00,23.88,23.88,23.85,23.85,12400.0,12.8764,12.8764,12.8602,12.8602,12400.0
2006-02-15 11:10:00,23.86,23.86,23.85,23.85,27400.0,12.8656,12.8656,12.8602,12.8602,27400.0
2006-02-15 11:15:00,23.85,23.85,23.83,23.83,23200.0,12.8602,12.8602,12.8494,12.8494,23200.0
2006-02-15 11:20:00,23.83,23.88,23.83,23.87,40000.0,12.8494,12.8764,12.8494,12.871,40000.0
2006-02-15 11:25:00,23.88,23.88,23.85,23.88,59400.0,12.8764,12.8764,12.8602,12.8764,59400.0
2006-02-15 11:30:00,23.87,23.9,23.87,23.87,55000.0,12.871,12.8872,12.871,12.871,55000.0
2006-02-15 11:35:00,23.87,23.87,23.85,23.87,19400.0,12.871,12.871,12.8602,12.871,19400.0
2006-02-15 11:40:00,23.88,23.89,23.87,23.88,24800.0,12.8764,12.8818,12.871,12.8764,24800.0
2006-02-15 11:45:00,23.88,23.88,23.85,23.86,9400.0,12.8764,12.8764,12.8602,12.8656,9400.0
2006-02-15 11:50:00,23.86,23.89,23.85,23.89,26600.0,12.8656,12.8818,12.8602,12.8818,26600.0
2006-02-15 11:55:00,23.89,23.89,23.86,23.86,25600.0,12.8818,12.8818,12.8656,12.8656,25600.0
2006-02-15 12:00:00,23.87,23.88,23.86,23.87,17400.0,12.871,12.8764,12.8656,12.871,17400.0
2006-02-15 12:05:00,23.86,23.88,23.86,23.88,25200.0,12.8656,12.8764,12.8656,12.8764,25200.0
2006-02-15 12:10:00,23.88,23.9,23.87,23.87,22600.0,12.8764,12.8872,12.871,12.871,22600.0
2006-02-15 12:15:00,23.86,23.87,23.84,23.85,28600.0,12.8656,12.871,12.8548,12.8602,28600.0
2006-02-15 12:20:00,23.86,23.88,23.85,23.88,12400.0,12.8656,12.8764,12.8602,12.8764,12400.0
2006-02-15 12:25:00,23.88,23.89,23.86,23.88,16200.0,12.8764,12.8818,12.8656,12.8764,16200.0
2006-02-15 12:30:00,23.87,23.87,23.83,23.86,20800.0,12.871,12.871,12.8494,12.8656,20800.0
2006-02-15 12:35:00,23.86,23.86,23.84,23.85,21000.0,12.8656,12.8656,12.8548,12.8602,21000.0
2006-02-15 12:40:00,23.85,23.87,23.85,23.86,13600.0,12.8602,12.871,12.8602,12.8656,13600.0
2006-02-15 12:45:00,23.86,23.86,23.84,23.86,16000.0,12.8656,12.8656,12.8548,12.8656,16000.0
2006-02-15 12:50:00,23.86,23.88,23.85,23.86,17000.0,12.8656,12.8764,12.8602,12.8656,17000.0
2006-02-15 12:55:00,23.86,23.89,23.86,23.86,26000.0,12.8656,12.8818,12.8656,12.8656,26000.0
2006-02-15 13:00:00,23.86,23.89,23.86,23.88,19200.0,12.8656,12.8818,12.8656,12.8764,19200.0
2006-02-15 13:05:00,23.88,23.89,23.87,23.89,29200.0,12.8764,12.8818,12.871,12.8818,29200.0
2006-02-15 13:10:00,23.9,23.9,23.89,23.89,8600.0,12.8872,12.8872,12.8818,12.8818,8600.0
2006-02-15 13:15:00,23.89,23.9,23.88,23.89,11200.0,12.8818,12.8872,12.8764,12.8818,11200.0
2006-02-15 13:20:00,23.9,23.9,23.89,23.9,2600.0,12.8872,12.8872,12.8818,12.8872,2600.0
2006-02-15 13:25:00,23.89,23.9,23.88,23.88,6200.0,12.8818,12.8872,12.8764,12.8764,6200.0
2006-02-15 13:30:00,23.88,23.9,23.88,23.9,16200.0,12.8764,12.8872,12.8764,12.8872,16200.0
2006-02-15 13:35:00,23.9,23.9,23.89,23.89,10800.0,12.8872,12.8872,12.8818,12.8818,10800.0
2006-02-15 13:40:00,23.89,23.9,23.89,23.9,10000.0,12.8818,12.8872,12.8818,12.8872,10000.0
2006-02-15 13:45:00,23.9,23.9,23.86,23.87,11600.0,12.8872,12.8872,12.8656,12.871,11600.0
2006-02-15 13:50:00,23.88,23.91,23.88,23.91,32400.0,12.8764,12.8926,12.8764,12.8926,32400.0
2006-02-15 13:55:00,23.91,23.92,23.9,23.92,27000.0,12.8926,12.898,12.8872,12.898,27000.0
2006-02-15 14:00:00,23.92,23.93,23.92,23.92,28000.0,12.898,12.9034,12.898,12.898,28000.0
2006-02-15 14:05:00,23.92,23.93,23.89,23.91,34600.0,12.898,12.9034,12.8818,12.8926,34600.0
2006-02-15 14:10:00,23.91,23.93,23.91,23.92,22800.0,12.8926,12.9034,12.8926,12.898,22800.0
2006-02-15 14:15:00,23.92,23.94,23.91,23.94,28200.0,12.898,12.9088,12.8926,12.9088,28200.0
2006-02-15 14:20:00,23.95,23.96,23.93,23.95,53600.0,12.9141,12.9195,12.9034,12.9141,53600.0
2006-02-15 14:25:00,23.96,23.98,23.93,23.98,43200.0,12.9195,12.9303,12.9034,12.9303,43200.0
2006-02-15 14:30:00,23.98,23.99,23.96,23.97,32800.0,12.9303,12.9357,12.9195,12.9249,32800.0
2006-02-15 14:35:00,23.97,23.98,23.97,23.98,24800.0,12.9249,12.9303,12.9249,12.9303,24800.0
2006-02-15 14:40:00,23.98,24.0,23.97,23.99,27200.0,12.9303,12.9411,12.9249,12.9357,27200.0
2006-02-15 14:45:00,23.99,24.0,23.98,23.98,65800.0,12.9357,12.9411,12.9303,12.9303,65800.0
2006-02-15 14:50:00,23.98,24.0,23.98,24.0,29600.0,12.9303,12.9411,12.9303,12.9411,29600.0
2006-02-15 14:55:00,23.99,24.0,23.99,24.0,44400.0,12.9357,12.9411,12.9357,12.9411,44400.0
2006-02-15 15:00:00,24.0,24.0,23.97,23.98,33800.0,12.9411,12.9411,12.9249,12.9303,33800.0
2006-02-15 15:05:00,23.98,24.01,23.98,24.0,13600.0,12.9303,12.9465,12.9303,12.9411,13600.0
2006-02-15 15:10:00,24.0,24.0,23.97,23.98,15400.0,12.9411,12.9411,12.9249,12.9303,15400.0
2006-02-15 15:15:00,23.98,23.99,23.97,23.98,11800.0,12.9303,12.9357,12.9249,12.9303,11800.0
2006-02-15 15:20:00,23.98,24.02,23.98,24.02,38400.0,12.9303,12.9519,12.9303,12.9519,38400.0
2006-02-15 15:25:00,24.02,24.04,24.02,24.03,37000.0,12.9519,12.9627,12.9519,12.9573,37000.0
2006-02-15 15:30:00,24.03,24.05,24.03,24.04,43400.0,12.9573,12.9681,12.9573,12.9627,43400.0
2006-02-15 15:35:00,24.05,24.08,24.04,24.08,28000.0,12.9681,12.9842,12.9627,12.9842,28000.0
2006-02-15 15:40:00,24.08,24.08,24.04,24.04,59600.0,12.9842,12.9842,12.9627,12.9627,59600.0
2006-02-15 15:45:00,24.04,24.05,24.03,24.04,40200.0,12.9627,12.9681,12.9573,12.9627,40200.0
2006-02-15 15:50:00,24.04,24.05,24.02,24.02,93800.0,12.9627,12.9681,12.9519,12.9519,93800.0
2006-02-15 15:55:00,24.02,24.02,23.99,24.0,234200.0,12.9519,12.9519,12.9357,12.9411,234200.0
2006-02-16 09:30:00,24.0,24.0,23.98,23.98,48400.0,12.9411,12.9411,12.9303,12.9303,48400.0
2006-02-16 09:35:00,23.98,23.98,23.95,23.97,10200.0,12.9303,12.9303,12.9141,12.9249,10200.0
2006-02-16 09:40:00,23.97,23.97,23.95,23.96,14200.0,12.9249,12.9249,12.9141,12.9195,14200.0
2006-02-16 09:45:00,23.96,23.99,23.96,23.99,11400.0,12.9195,12.9357,12.9195,12.9357,11400.0
2006-02-16 09:50:00,23.99,24.0,23.99,24.0,27600.0,12.9357,12.9411,12.9357,12.9411,27600.0
2006-02-16 09:55:00,24.0,24.0,23.98,23.99,21600.0,12.9411,12.9411,12.9303,12.9357,21600.0
2006-02-16 10:00:00,23.99,23.99,23.96,23.97,11000.0,12.9357,12.9357,12.9195,12.9249,11000.0
2006-02-16 10:05:00,23.96,23.96,23.93,23.95,28000.0,12.9195,12.9195,12.9034,12.9141,28000.0
2006-02-16 10:10:00,23.93,23.95,23.91,23.92,20400.0,12.9034,12.9141,12.8926,12.898,20400.0
2006-02-16 10:15:00,23.92,23.93,23.91,23.93,25400.0,12.898,12.9034,12.8926,12.9034,25400.0
2006-02-16 10:20:00,23.95,23.98,23.93,23.97,11800.0,12.9141,12.9303,12.9034,12.9249,11800.0
2006-02-16 10:25:00,23.97,23.99,23.96,23.98,28800.0,12.9249,12.9357,12.9195,12.9303,28800.0
2006-02-16 10:30:00,23.97,23.98,23.95,23.96,30400.0,12.9249,12.9303,12.9141,12.9195,30400.0
2006-02-16 10:35:00,23.96,23.97,23.93,23.95,12800.0,12.9195,12.9249,12.9034,12.9141,12800.0
2006-02-16 10:40:00,23.95,23.96,23.95,23.96,16400.0,12.9141,12.9195,12.9141,12.9195,16400.0
2006-02-16 10:45:00,23.96,23.98,23.95,23.96,27600.0,12.9195,12.9303,12.9141,12.9195,27600.0
2006-02-16 10:50:00,23.97,23.98,23.97,23.98,21400.0,12.9249,12.9303,12.9249,12.9303,21400.0
2006-02-16 10:55:00,23.98,24.0,23.97,23.99,18200.0,12.9303,12.9411,12.9249,12.9357,18200.0
2006-02-16 11:00:00,23.99,24.0,23.97,23.98,29800.0,12.9357,12.9411,12.9249,12.9303,29800.0
2006-02-16 11:05:00,23.98,24.0,23.97,23.99,35600.0,12.9303,12.9411,12.9249,12.9357,35600.0
2006-02-16 11:10:00,23.98,24.0,23.97,23.98,14200.0,12.9303,12.9411,12.9249,12.9303,14200.0
2006-02-16 11:15:00,23.98,23.99,23.98,23.99,20200.0,12.9303,12.9357,12.9303,12.9357,20200.0
2006-02-16 11:20:00,23.98,24.0,23.98,24.0,22600.0,12.9303,12.9411,12.9303,12.9411,22600.0
2006-02-16 11:25:00,24.0,24.01,23.99,24.01,64000.0,12.9411,12.9465,12.9357,12.9465,64000.0
2006-02-16 11:30:00,24.01,24.02,24.0,24.0,56600.0,12.9465,12.9519,12.9411,12.9411,56600.0
2006-02-16 11:35:00,24.0,24.0,23.99,24.0,44600.0,12.9411,12.9411,12.9357,12.9411,44600.0
2006-02-16 11:40:00,24.0,24.0,23.98,23.99,16400.0,12.9411,12.9411,12.9303,12.9357,16400.0
2006-02-16 11:45:00,23.99,24.0,23.98,24.0,19000.0,12.9357,12.9411,12.9303,12.9411,19000.0
2006-02-16 11:50:00,24.0,24.0,23.97,23.98,21000.0,12.9411,12.9411,12.9249,12.9303,21000.0
2006-02-16 11:55:00,23.99,24.0,23.99,24.0,25400.0,12.9357,12.9411,12.9357,12.9411,25400.0
2006-02-16 12:00:00,24.0,24.0,23.98,23.98,41600.0,12.9411,12.9411,12.9303,12.9303,41600.0
2006-02-16 12:05:00,23.98,24.0,23.98,23.99,17200.0,12.9303,12.9411,12.9303,12.9357,17200.0
2006-02-16 12:10:00,23.99,24.02,23.99,24.0,69200.0,12.9357,12.9519,12.9357,12.9411,69200.0
2006-02-16 12:15:00,24.0,24.0,23.99,24.0,21800.0,12.9411,12.9411,12.9357,12.9411,21800.0
2006-02-16 12:20:00,24.0,24.06,24.0,24.05,15600.0,12.9411,12.9735,12.9411,12.9681,15600.0
2006-02-16 12:25:00,24.05,24.07,24.05,24.05,22800.0,12.9681,12.9789,12.9681,12.9681,22800.0
2006-02-16 12:30:00,24.05,24.05,24.04,24.05,20200.0,12.9681,12.9681,12.9627,12.9681,20200.0
2006-02-16 12:35:00,24.05,24.05,24.03,24.05,35600.0,12.9681,12.9681,12.9573,12.9681,35600.0
2006-02-16 12:40:00,24.05,24.05,24.02,24.02,40600.0,12.9681,12.9681,12.9519,12.9519,40600.0
2006-02-16 12:45:00,24.02,24.03,24.02,24.03,110600.0,12.9519,12.9573,12.9519,12.9573,110600.0
2006-02-16 12:50:00,24.02,24.05,24.02,24.05,12600.0,12.9519,12.9681,12.9519,12.9681,12600.0
2006-02-16 12:55:00,24.05,24.05,24.03,24.03,16000.0,12.9681,12.9681,12.9573,12.9573,16000.0
2006-02-16 13:00:00,24.03,24.05,24.03,24.04,19800.0,12.9573,12.9681,12.9573,12.9627,19800.0
2006-02-16 13:05:00,24.05,24.05,24.05,24.05,9000.0,12.9681,12.9681,12.9681,12.9681,9000.0
2006-02-16 13:10:00,24.05,24.05,24.04,24.05,25200.0,12.9681,12.9681,12.9627,12.9681,25200.0
2006-02-16 13:15:00,24.05,24.05,24.04,24.05,20400.0,12.9681,12.9681,12.9627,12.9681,20400.0
2006-02-16 13:20:00,24.05,24.07,24.05,24.07,10400.0,12.9681,12.9789,12.9681,12.9789,10400.0
2006-02-16 13:25:00,24.07,24.07,24.06,24.07,23000.0,12.9789,12.9789,12.9735,12.9789,23000.0
2006-02-16 13:30:00,24.07,24.08,24.05,24.07,26200.0,12.9789,12.9842,12.9681,12.9789,26200.0
2006-02-16 13:35:00,24.07,24.08,24.05,24.05,20400.0,12.9789,12.9842,12.9681,12.9681,20400.0
2006-02-16 13:40:00,24.06,24.07,24.06,24.07,13000.0,12.9735,12.9789,12.9735,12.9789,13000.0
2006-02-16 13:45:00,24.06,24.08,24.06,24.07,9400.0,12.9735,12.9842,12.9735,12.9789,9400.0
2006-02-16 13:50:00,24.07,24.08,24.06,24.07,24200.0,12.9789,12.9842,12.9735,12.9789,24200.0
2006-02-16 13:55:00,24.07,24.09,24.07,24.09,17000.0,12.9789,12.9896,12.9789,12.9896,17000.0
2006-02-16 14:00:00,24.09,24.1,24.07,24.07,42200.0,12.9896,12.995,12.9789,12.9789,42200.0
2006-02-16 14:05:00,24.08,24.08,24.06,24.08,41000.0,12.9842,12.9842,12.9735,12.9842,41000.0
2006-02-16 14:10:00,24.07,24.1,24.07,24.1,13600.0,12.9789,12.995,12.9789,12.995,13600.0
2006-02-16 14:15:00,24.1,24.12,24.1,24.1,34800.0,12.995,13.0058,12.995,12.995,34800.0
2006-02-16 14:20:00,24.1,24.12,24.09,24.11,169400.0,12.995,13.0058,12.9896,13.0004,169400.0
2006-02-16 14:25:00,24.11,24.13,24.1,24.12,122000.0,13.0004,13.0112,12.995,13.0058,122000.0
2006-02-16 14:30:00,24.12,24.15,24.11,24.14,82200.0,13.0058,13.022,13.0004,13.0166,82200.0
2006-02-16 14:35:00,24.14,24.15,24.13,24.15,136600.0,13.0166,13.022,13.0112,13.022,136600.0
2006-02-16 14:40:00,24.14,24.16,24.14,24.16,39400.0,13.0166,13.0274,13.0166,13.0274,39400.0
2006-02-16 14:45:00,24.16,24.17,24.15,24.16,43600.0,13.0274,13.0328,13.022,13.0274,43600.0
2006-02-16 14:50:00,24.16,24.18,24.16,24.17,92200.0,13.0274,13.0382,13.0274,13.0328,92200.0
2006-02-16 14:55:00,24.17,24.18,24.16,24.18,28200.0,13.0328,13.0382,13.0274,13.0382,28200.0
2006-02-16 15:00:00,24.17,24.18,24.15,24.16,43200.0,13.0328,13.0382,13.022,13.0274,43200.0
2006-02-16 15:05:00,24.17,24.17,24.16,24.17,64400.0,13.0328,13.0328,13.0274,13.0328,64400.0
2006-02-16 15:10:00,24.17,24.18,24.16,24.18,121200.0,13.0328,13.0382,13.0274,13.0382,121200.0
2006-02-16 15:15:00,24.18,24.2,24.18,24.19,79600.0,13.0382,13.049,13.0382,13.0436,79600.0
2006-02-16 15:20:00,24.19,24.2,24.18,24.19,24400.0,13.0436,13.049,13.0382,13.0436,24400.0
2006-02-16 15:25:00,24.19,24.22,24.19,24.22,55200.0,13.0436,13.0597,13.0436,13.0597,55200.0
2006-02-16 15:30:00,24.22,24.23,24.21,24.22,71800.0,13.0597,13.0651,13.0543,13.0597,71800.0
2006-02-16 15:35:00,24.22,24.23,24.21,24.23,74600.0,13.0597,13.0651,13.0543,13.0651,74600.0
2006-02-16 15:40:00,24.23,24.25,24.22,24.22,76000.0,13.0651,13.0759,13.0597,13.0597,76000.0
2006-02-16 15:45:00,24.22,24.25,24.21,24.21,200000.0,13.0597,13.0759,13.0543,13.0543,200000.0
2006-02-16 15:50:00,24.22,24.27,24.21,24.27,406600.0,13.0597,13.0867,13.0543,13.0867,406600.0
2006-02-16 15:55:00,24.27,24.29,24.26,24.27,350400.0,13.0867,13.0975,13.0813,13.0867,350400.0
2006-02-17 09:30:00,24.32,24.43,24.32,24.4,326600.0,13.1137,13.173,13.1137,13.1568,326600.0
2006-02-17 09:35:00,24.43,24.43,24.23,24.27,53000.0,13.173,13.173,13.0651,13.0867,53000.0
2006-02-17 09:40:00,24.27,24.27,24.23,24.25,30200.0,13.0867,13.0867,13.0651,13.0759,30200.0
2006-02-17 09:45:00,24.28,24.28,24.23,24.27,80200.0,13.0921,13.0921,13.0651,13.0867,80200.0
2006-02-17 09:50:00,24.25,24.28,24.25,24.25,35200.0,13.0759,13.0921,13.0759,13.0759,35200.0
2006-02-17 09:55:00,24.25,24.28,24.25,24.25,31200.0,13.0759,13.0921,13.0759,13.0759,31200.0
2006-02-17 10:00:00,24.25,24.25,24.23,24.25,58200.0,13.0759,13.0759,13.0651,13.0759,58200.0
2006-02-17 10:05:00,24.25,24.3,24.25,24.3,45800.0,13.0759,13.1029,13.0759,13.1029,45800.0
2006-02-17 10:10:00,24.3,24.31,24.29,24.31,39400.0,13.1029,13.1083,13.0975,13.1083,39400.0
2006-02-17 10:15:00,24.3,24.32,24.3,24.32,26600.0,13.1029,13.1137,13.1029,13.1137,26600.0
2006-02-17 10:20:00,24.32,24.36,24.32,24.34,48600.0,13.1137,13.1352,13.1137,13.1244,48600.0
2006-02-17 10:25:00,24.34,24.34,24.25,24.25,43600.0,13.1244,13.1244,13.0759,13.0759,43600.0
2006-02-17 10:30:00,24.25,24.27,24.23,24.23,71400.0,13.0759,13.0867,13.0651,13.0651,71400.0
2006-02-17 10:35:00,24.23,24.23,24.19,24.21,46400.0,13.0651,13.0651,13.0436,13.0543,46400.0
2006-02-17 10:40:00,24.21,24.23,24.17,24.17,37600.0,13.0543,13.0651,13.0328,13.0328,37600.0
2006-02-17 10:45:00,24.17,24.21,24.16,24.21,74600.0,13.0328,13.0543,13.0274,13.0543,74600.0
2006-02-17 10:50:00,24.21,24.23,24.2,24.23,51400.0,13.0543,13.0651,13.049,13.0651,51400.0
2006-02-17 10:55:00,24.22,24.23,24.21,24.23,27200.0,13.0597,13.0651,13.0543,13.0651,27200.0
2006-02-17 11:00:00,24.22,24.25,24.21,24.21,46400.0,13.0597,13.0759,13.0543,13.0543,46400.0
2006-02-17 11:05:00,24.21,24.25,24.2,24.25,39800.0,13.0543,13.0759,13.049,13.0759,39800.0
2006-02-17 11:10:00,24.25,24.29,24.25,24.29,30800.0,13.0759,13.0975,13.0759,13.0975,30800.0
2006-02-17 11:15:00,24.29,24.33,24.29,24.32,40400.0,13.0975,13.1191,13.0975,13.1137,40400.0
2006-02-17 11:20:00,24.32,24.32,24.29,24.29,22200.0,13.1137,13.1137,13.0975,13.0975,22200.0
2006-02-17 11:25:00,24.29,24.3,24.29,24.29,14000.0,13.0975,13.1029,13.0975,13.0975,14000.0
2006-02-17 11:30:00,24.29,24.3,24.29,24.29,16200.0,13.0975,13.1029,13.0975,13.0975,16200.0
2006-02-17 11:35:00,24.3,24.31,24.29,24.3,16800.0,13.1029,13.1083,13.0975,13.1029,16800.0
2006-02-17 11:40:00,24.3,24.31,24.29,24.29,21800.0,13.1029,13.1083,13.0975,13.0975,21800.0
2006-02-17 11:45:00,24.29,24.3,24.28,24.3,17000.0,13.0975,13.1029,13.0921,13.1029,17000.0
2006-02-17 11:50:00,24.29,24.31,24.29,24.31,7200.0,13.0975,13.1083,13.0975,13.1083,7200.0
2006-02-17 11:55:00,24.31,24.31,24.31,24.31,10000.0,13.1083,13.1083,13.1083,13.1083,10000.0
2006-02-17 12:00:00,24.31,24.33,24.31,24.32,16200.0,13.1083,13.1191,13.1083,13.1137,16200.0
2006-02-17 12:05:00,24.33,24.36,24.33,24.36,32200.0,13.1191,13.1352,13.1191,13.1352,32200.0
2006-02-17 12:10:00,24.36,24.37,24.36,24.36,372600.0,13.1352,13.1406,13.1352,13.1352,372600.0
2006-02-17 12:15:00,24.36,24.38,24.36,24.38,14800.0,13.1352,13.146,13.1352,13.146,14800.0
2006-02-17 12:20:00,24.37,24.38,24.36,24.38,29000.0,13.1406,13.146,13.1352,13.146,29000.0
2006-02-17 12:25:00,24.38,24.39,24.37,24.38,20600.0,13.146,13.1514,13.1406,13.146,20600.0
2006-02-17 12:30:00,24.37,24.39,24.37,24.38,29600.0,13.1406,13.1514,13.1406,13.146,29600.0
2006-02-17 12:35:00,24.38,24.4,24.38,24.39,30800.0,13.146,13.1568,13.146,13.1514,30800.0
2006-02-17 12:40:00,24.39,24.41,24.39,24.4,6800.0,13.1514,13.1622,13.1514,13.1568,6800.0
2006-02-17 12:45:00,24.4,24.4,24.4,24.4,5200.0,13.1568,13.1568,13.1568,13.1568,5200.0
2006-02-17 12:50:00,24.4,24.42,24.4,24.42,11600.0,13.1568,13.1676,13.1568,13.1676,11600.0
2006-02-17 12:55:00,24.43,24.44,24.43,24.43,18000.0,13.173,13.1784,13.173,13.173,18000.0
2006-02-17 13:00:00,24.44,24.44,24.43,24.43,22000.0,13.1784,13.1784,13.173,13.173,22000.0
2006-02-17 13:05:00,24.43,24.47,24.43,24.46,17200.0,13.173,13.1945,13.173,13.1891,17200.0
2006-02-17 13:10:00,24.47,24.52,24.47,24.52,121200.0,13.1945,13.2215,13.1945,13.2215,121200.0
2006-02-17 13:15:00,24.52,24.56,24.52,24.56,40600.0,13.2215,13.2431,13.2215,13.2431,40600.0
2006-02-17 13:20:00,24.56,24.58,24.54,24.55,108800.0,13.2431,13.2539,13.2323,13.2377,108800.0
2006-02-17 13:25:00,24.55,24.55,24.54,24.54,60800.0,13.2377,13.2377,13.2323,13.2323,60800.0
2006-02-17 13:30:00,24.54,24.55,24.54,24.55,26200.0,13.2323,13.2377,13.2323,13.2377,26200.0
2006-02-17 13:35:00,24.55,24.56,24.55,24.55,45000.0,13.2377,13.2431,13.2377,13.2377,45000.0
2006-02-17 13:40:00,24.55,24.55,24.53,24.53,29400.0,13.2377,13.2377,13.2269,13.2269,29400.0
2006-02-17 13:45:00,24.52,24.53,24.52,24.52,48600.0,13.2215,13.2269,13.2215,13.2215,48600.0
2006-02-17 13:50:00,24.52,24.52,24.5,24.5,18400.0,13.2215,13.2215,13.2107,13.2107,18400.0
2006-02-17 13:55:00,24.5,24.5,24.48,24.49,21200.0,13.2107,13.2107,13.1999,13.2053,21200.0
2006-02-17 14:00:00,24.48,24.49,24.48,24.49,21400.0,13.1999,13.2053,13.1999,13.2053,21400.0
2006-02-17 14:05:00,24.49,24.5,24.49,24.49,23800.0,13.2053,13.2107,13.2053,13.2053,23800.0
2006-02-17 14:10:00,24.49,24.5,24.48,24.49,24200.0,13.2053,13.2107,13.1999,13.2053,24200.0
2006-02-17 14:15:00,24.49,24.49,24.48,24.48,13600.0,13.2053,13.2053,13.1999,13.1999,13600.0
2006-02-17 14:20:00,24.49,24.51,24.48,24.49,90400.0,13.2053,13.2161,13.1999,13.2053,90400.0
2006-02-17 14:25:00,24.5,24.54,24.5,24.53,48400.0,13.2107,13.2323,13.2107,13.2269,48400.0
2006-02-17 14:30:00,24.53,24.54,24.52,24.54,27400.0,13.2269,13.2323,13.2215,13.2323,27400.0
2006-02-17 14:35:00,24.54,24.54,24.52,24.52,68000.0,13.2323,13.2323,13.2215,13.2215,68000.0
2006-02-17 14:40:00,24.51,24.51,24.49,24.5,58200.0,13.2161,13.2161,13.2053,13.2107,58200.0
2006-02-17 14:45:00,24.5,24.51,24.5,24.51,15000.0,13.2107,13.2161,13.2107,13.2161,15000.0
2006-02-17 14:50:00,24.51,24.52,24.5,24.5,23400.0,13.2161,13.2215,13.2107,13.2107,23400.0
2006-02-17 14:55:00,24.5,24.5,24.5,24.5,80000.0,13.2107,13.2107,13.2107,13.2107,80000.0
2006-02-17 15:00:00,24.5,24.5,24.5,24.5,29000.0,13.2107,13.2107,13.2107,13.2107,29000.0
2006-02-17 15:05:00,24.5,24.5,24.5,24.5,9200.0,13.2107,13.2107,13.2107,13.2107,9200.0
2006-02-17 15:10:00,24.5,24.5,24.5,24.5,32800.0,13.2107,13.2107,13.2107,13.2107,32800.0
2006-02-17 15:15:00,24.5,24.5,24.49,24.49,60600.0,13.2107,13.2107,13.2053,13.2053,60600.0
2006-02-17 15:20:00,24.49,24.49,24.46,24.46,26200.0,13.2053,13.2053,13.1891,13.1891,26200.0
2006-02-17 15:25:00,24.47,24.47,24.45,24.45,62400.0,13.1945,13.1945,13.1838,13.1838,62400.0
2006-02-17 15:30:00,24.45,24.45,24.43,24.45,56400.0,13.1838,13.1838,13.173,13.1838,56400.0
2006-02-17 15:35:00,24.45,24.47,24.45,24.47,53400.0,13.1838,13.1945,13.1838,13.1945,53400.0
2006-02-17 15:40:00,24.46,24.47,24.45,24.46,43000.0,13.1891,13.1945,13.1838,13.1891,43000.0
2006-02-17 15:45:00,24.46,24.48,24.46,24.47,68000.0,13.1891,13.1999,13.1891,13.1945,68000.0
2006-02-17 15:50:00,24.48,24.48,24.46,24.47,66800.0,13.1999,13.1999,13.1891,13.1945,66800.0
2006-02-17 15:55:00,24.47,24.47,24.47,24.47,83200.0,13.1945,13.1945,13.1945,13.1945,83200.0
2006-02-21 09:30:00,24.5,24.6,24.5,24.54,103400.0,13.2107,13.2646,13.2107,13.2323,103400.0
2006-02-21 09:35:00,24.55,24.55,24.49,24.53,31200.0,13.2377,13.2377,13.2053,13.2269,31200.0
2006-02-21 09:40:00,24.53,24.56,24.53,24.53,59000.0,13.2269,13.2431,13.2269,13.2269,59000.0
2006-02-21 09:45:00,24.53,24.53,24.5,24.5,42600.0,13.2269,13.2269,13.2107,13.2107,42600.0
2006-02-21 09:50:00,24.5,24.52,24.5,24.5,15000.0,13.2107,13.2215,13.2107,13.2107,15000.0
2006-02-21 09:55:00,24.5,24.54,24.5,24.53,14400.0,13.2107,13.2323,13.2107,13.2269,14400.0
2006-02-21 10:00:00,24.53,24.55,24.5,24.5,29000.0,13.2269,13.2377,13.2107,13.2107,29000.0
2006-02-21 10:05:00,24.5,24.5,24.48,24.48,40600.0,13.2107,13.2107,13.1999,13.1999,40600.0
2006-02-21 10:10:00,24.48,24.49,24.46,24.46,72800.0,13.1999,13.2053,13.1891,13.1891,72800.0
2006-02-21 10:15:00,24.46,24.47,24.41,24.41,57400.0,13.1891,13.1945,13.1622,13.1622,57400.0
2006-02-21 10:20:00,24.41,24.42,24.39,24.42,45000.0,13.1622,13.1676,13.1514,13.1676,45000.0
2006-02-21 10:25:00,24.43,24.43,24.38,24.42,53200.0,13.173,13.173,13.146,13.1676,53200.0
2006-02-21 10:30:00,24.43,24.49,24.42,24.48,78600.0,13.173,13.2053,13.1676,13.1999,78600.0
2006-02-21 10:35:00,24.48,24.5,24.48,24.48,34600.0,13.1999,13.2107,13.1999,13.1999,34600.0
2006-02-21 10:40:00,24.49,24.49,24.43,24.44,31800.0,13.2053,13.2053,13.173,13.1784,31800.0
2006-02-21 10:45:00,24.44,24.44,24.39,24.4,36800.0,13.1784,13.1784,13.1514,13.1568,36800.0
2006-02-21 10:50:00,24.39,24.44,24.39,24.43,36000.0,13.1514,13.1784,13.1514,13.173,36000.0
2006-02-21 10:55:00,24.44,24.44,24.42,24.43,14200.0,13.1784,13.1784,13.1676,13.173,14200.0
2006-02-21 11:00:00,24.42,24.46,24.42,24.46,25200.0,13.1676,13.1891,13.1676,13.1891,25200.0
2006-02-21 11:05:00,24.46,24.48,24.45,24.48,26800.0,13.1891,13.1999,13.1838,13.1999,26800.0
2006-02-21 11:10:00,24.48,24.49,24.48,24.48,19800.0,13.1999,13.2053,13.1999,13.1999,19800.0
2006-02-21 11:15:00,24.48,24.48,24.48,24.48,21000.0,13.1999,13.1999,13.1999,13.1999,21000.0
2006-02-21 11:20:00,24.48,24.48,24.46,24.46,20800.0,13.1999,13.1999,13.1891,13.1891,20800.0
2006-02-21 11:25:00,24.46,24.48,24.46,24.48,10400.0,13.1891,13.1999,13.1891,13.1999,10400.0
2006-02-21 11:30:00,24.48,24.5,24.47,24.49,7000.0,13.1999,13.2107,13.1945,13.2053,7000.0
2006-02-21 11:35:00,24.49,24.5,24.49,24.5,23600.0,13.2053,13.2107,13.2053,13.2107,23600.0
2006-02-21 11:40:00,24.5,24.5,24.49,24.49,10400.0,13.2107,13.2107,13.2053,13.2053,10400.0
2006-02-21 11:45:00,24.49,24.49,24.48,24.48,8800.0,13.2053,13.2053,13.1999,13.1999,8800.0
2006-02-21 11:50:00,24.48,24.48,24.46,24.46,14800.0,13.1999,13.1999,13.1891,13.1891,14800.0
2006-02-21 11:55:00,24.46,24.46,24.43,24.43,26800.0,13.1891,13.1891,13.173,13.173,26800.0
2006-02-21 12:00:00,24.43,24.45,24.43,24.43,12600.0,13.173,13.1838,13.173,13.173,12600.0
2006-02-21 12:05:00,24.44,24.45,24.43,24.45,17000.0,13.1784,13.1838,13.173,13.1838,17000.0
2006-02-21 12:10:00,24.45,24.46,24.45,24.45,11200.0,13.1838,13.1891,13.1838,13.1838,11200.0
2006-02-21 12:15:00,24.45,24.48,24.45,24.47,12600.0,13.1838,13.1999,13.1838,13.1945,12600.0
2006-02-21 12:20:00,24.48,24.48,24.47,24.47,8200.0,13.1999,13.1999,13.1945,13.1945,8200.0
2006-02-21 12:25:00,24.47,24.49,24.47,24.49,9800.0,13.1945,13.2053,13.1945,13.2053,9800.0
2006-02-21 12:30:00,24.49,24.49,24.48,24.49,22000.0,13.2053,13.2053,13.1999,13.2053,22000.0
2006-02-21 12:35:00,24.49,24.51,24.49,24.5,24000.0,13.2053,13.2161,13.2053,13.2107,24000.0
2006-02-21 12:40:00,24.5,24.51,24.49,24.51,18600.0,13.2107,13.2161,13.2053,13.2161,18600.0
2006-02-21 12:45:00,24.51,24.53,24.5,24.52,21000.0,13.2161,13.2269,13.2107,13.2215,21000.0
2006-02-21 12:50:00,24.53,24.53,24.51,24.51,35400.0,13.2269,13.2269,13.2161,13.2161,35400.0
2006-02-21 12:55:00,24.51,24.52,24.51,24.52,208200.0,13.2161,13.2215,13.2161,13.2215,208200.0
2006-02-21 13:00:00,24.52,24.53,24.51,24.53,40000.0,13.2215,13.2269,13.2161,13.2269,40000.0
2006-02-21 13:05:00,24.53,24.53,24.52,24.52,33000.0,13.2269,13.2269,13.2215,13.2215,33000.0
2006-02-21 13:10:00,24.52,24.52,24.5,24.5,17800.0,13.2215,13.2215,13.2107,13.2107,17800.0
2006-02-21 13:15:00,24.5,24.5,24.49,24.5,13000.0,13.2107,13.2107,13.2053,13.2107,13000.0
2006-02-21 13:20:00,24.5,24.5,24.48,24.49,16200.0,13.2107,13.2107,13.1999,13.2053,16200.0
2006-02-21 13:25:00,24.5,24.58,24.49,24.5,49600.0,13.2107,13.2539,13.2053,13.2107,49600.0
2006-02-21 13:30:00,24.5,24.5,24.49,24.5,24800.0,13.2107,13.2107,13.2053,13.2107,24800.0
2006-02-21 13:35:00,24.5,24.51,24.5,24.5,17400.0,13.2107,13.2161,13.2107,13.2107,17400.0
2006-02-21 13:40:00,24.51,24.53,24.5,24.51,35400.0,13.2161,13.2269,13.2107,13.2161,35400.0
2006-02-21 13:45:00,24.51,24.53,24.5,24.52,20000.0,13.2161,13.2269,13.2107,13.2215,20000.0
2006-02-21 13:50:00,24.52,24.53,24.5,24.5,20600.0,13.2215,13.2269,13.2107,13.2107,20600.0
2006-02-21 13:55:00,24.5,24.5,24.49,24.5,25600.0,13.2107,13.2107,13.2053,13.2107,25600.0
2006-02-21 14:00:00,24.5,24.54,24.49,24.53,95400.0,13.2107,13.2323,13.2053,13.2269,95400.0
2006-02-21 14:05:00,24.53,24.53,24.46,24.47,35200.0,13.2269,13.2269,13.1891,13.1945,35200.0
2006-02-21 14:10:00,24.47,24.48,24.45,24.45,16600.0,13.1945,13.1999,13.1838,13.1838,16600.0
2006-02-21 14:15:00,24.45,24.46,24.43,24.46,21400.0,13.1838,13.1891,13.173,13.1891,21400.0
2006-02-21 14:20:00,24.46,24.48,24.45,24.46,18400.0,13.1891,13.1999,13.1838,13.1891,18400.0
2006-02-21 14:25:00,24.47,24.47,24.43,24.46,13200.0,13.1945,13.1945,13.173,13.1891,13200.0
2006-02-21 14:30:00,24.46,24.46,24.44,24.46,11400.0,13.1891,13.1891,13.1784,13.1891,11400.0
2006-02-21 14:35:00,24.46,24.48,24.46,24.46,34400.0,13.1891,13.1999,13.1891,13.1891,34400.0
2006-02-21 14:40:00,24.46,24.48,24.45,24.47,31200.0,13.1891,13.1999,13.1838,13.1945,31200.0
2006-02-21 14:45:00,24.46,24.47,24.45,24.46,31200.0,13.1891,13.1945,13.1838,13.1891,31200.0
2006-02-21 14:50:00,24.46,24.46,24.42,24.42,21400.0,13.1891,13.1891,13.1676,13.1676,21400.0
2006-02-21 14:55:00,24.43,24.43,24.41,24.41,23600.0,13.173,13.173,13.1622,13.1622,23600.0
2006-02-21 15:00:00,24.41,24.43,24.41,24.41,224000.0,13.1622,13.173,13.1622,13.1622,224000.0
2006-02-21 15:05:00,24.42,24.43,24.41,24.43,15600.0,13.1676,13.173,13.1622,13.173,15600.0
2006-02-21 15:10:00,24.43,24.43,24.42,24.42,18400.0,13.173,13.173,13.1676,13.1676,18400.0
2006-02-21 15:15:00,24.42,24.43,24.41,24.42,17000.0,13.1676,13.173,13.1622,13.1676,17000.0
2006-02-21 15:20:00,24.42,24.44,24.42,24.42,46800.0,13.1676,13.1784,13.1676,13.1676,46800.0
2006-02-21 15:25:00,24.42,24.44,24.42,24.43,12000.0,13.1676,13.1784,13.1676,13.173,12000.0
2006-02-21 15:30:00,24.43,24.43,24.42,24.42,144400.0,13.173,13.173,13.1676,13.1676,144400.0
2006-02-21 15:35:00,24.42,24.42,24.4,24.41,31000.0,13.1676,13.1676,13.1568,13.1622,31000.0
2006-02-21 15:40:00,24.4,24.42,24.4,24.42,40600.0,13.1568,13.1676,13.1568,13.1676,40600.0
2006-02-21 15:45:00,24.42,24.44,24.42,24.44,20000.0,13.1676,13.1784,13.1676,13.1784,20000.0
2006-02-21 15:50:00,24.44,24.45,24.42,24.42,31000.0,13.1784,13.1838,13.1676,13.1676,31000.0
2006-02-21 15:55:00,24.42,24.42,24.41,24.42,32000.0,13.1676,13.1676,13.1622,13.1676,32000.0
2006-02-22 09:30:00,24.5,24.58,24.5,24.58,57200.0,13.2107,13.2539,13.2107,13.2539,57200.0
2006-02-22 09:35:00,24.56,24.57,24.52,24.56,19800.0,13.2431,13.2485,13.2215,13.2431,19800.0
2006-02-22 09:40:00,24.57,24.58,24.56,24.58,27600.0,13.2485,13.2539,13.2431,13.2539,27600.0
2006-02-22 09:45:00,24.57,24.64,24.57,24.59,50000.0,13.2485,13.2862,13.2485,13.2592,50000.0
2006-02-22 09:50:00,24.58,24.58,24.54,24.54,195200.0,13.2539,13.2539,13.2323,13.2323,195200.0
2006-02-22 09:55:00,24.54,24.54,24.5,24.5,531000.0,13.2323,13.2323,13.2107,13.2107,531000.0
2006-02-22 10:00:00,24.5,24.53,24.48,24.49,45800.0,13.2107,13.2269,13.1999,13.2053,45800.0
2006-02-22 10:05:00,24.49,24.49,24.46,24.46,48000.0,13.2053,13.2053,13.1891,13.1891,48000.0
2006-02-22 10:10:00,24.45,24.46,24.43,24.44,21800.0,13.1838,13.1891,13.173,13.1784,21800.0
2006-02-22 10:15:00,24.44,24.46,24.43,24.46,19400.0,13.1784,13.1891,13.173,13.1891,19400.0
2006-02-22 10:20:00,24.46,24.48,24.45,24.46,22600.0,13.1891,13.1999,13.1838,13.1891,22600.0
2006-02-22 10:25:00,24.46,24.47,24.46,24.46,18600.0,13.1891,13.1945,13.1891,13.1891,18600.0
2006-02-22 10:30:00,24.46,24.48,24.46,24.48,18800.0,13.1891,13.1999,13.1891,13.1999,18800.0
2006-02-22 10:35:00,24.48,24.5,24.47,24.47,46600.0,13.1999,13.2107,13.1945,13.1945,46600.0
2006-02-22 10:40:00,24.47,24.47,24.45,24.46,26400.0,13.1945,13.1945,13.1838,13.1891,26400.0
2006-02-22 10:45:00,24.46,24.47,24.46,24.47,18000.0,13.1891,13.1945,13.1891,13.1945,18000.0
2006-02-22 10:50:00,24.47,24.5,24.46,24.46,48800.0,13.1945,13.2107,13.1891,13.1891,48800.0
2006-02-22 10:55:00,24.46,24.47,24.43,24.43,35200.0,13.1891,13.1945,13.173,13.173,35200.0
2006-02-22 11:00:00,24.45,24.46,24.45,24.45,73400.0,13.1838,13.1891,13.1838,13.1838,73400.0
2006-02-22 11:05:00,24.45,24.45,24.44,24.45,20200.0,13.1838,13.1838,13.1784,13.1838,20200.0
2006-02-22 11:10:00,24.45,24.47,24.44,24.45,18800.0,13.1838,13.1945,13.1784,13.1838,18800.0
2006-02-22 11:15:00,24.47,24.47,24.45,24.45,12800.0,13.1945,13.1945,13.1838,13.1838,12800.0
2006-02-22 11:20:00,24.45,24.47,24.43,24.47,33600.0,13.1838,13.1945,13.173,13.1945,33600.0
2006-02-22 11:25:00,24.47,24.47,24.43,24.43,19200.0,13.1945,13.1945,13.173,13.173,19200.0
2006-02-22 11:30:00,24.43,24.44,24.42,24.42,41200.0,13.173,13.1784,13.1676,13.1676,41200.0
2006-02-22 11:35:00,24.42,24.43,24.41,24.43,42000.0,13.1676,13.173,13.1622,13.173,42000.0
2006-02-22 11:40:00,24.43,24.43,24.42,24.43,39400.0,13.173,13.173,13.1676,13.173,39400.0
2006-02-22 11:45:00,24.43,24.43,24.42,24.43,189000.0,13.173,13.173,13.1676,13.173,189000.0
2006-02-22 11:50:00,24.45,24.45,24.43,24.43,31000.0,13.1838,13.1838,13.173,13.173,31000.0
2006-02-22 11:55:00,24.43,24.43,24.39,24.39,63800.0,13.173,13.173,13.1514,13.1514,63800.0
2006-02-22 12:00:00,24.39,24.4,24.38,24.38,34200.0,13.1514,13.1568,13.146,13.146,34200.0
2006-02-22 12:05:00,24.38,24.39,24.36,24.39,64600.0,13.146,13.1514,13.1352,13.1514,64600.0
2006-02-22 12:10:00,24.38,24.39,24.36,24.36,79600.0,13.146,13.1514,13.1352,13.1352,79600.0
2006-02-22 12:15:00,24.36,24.39,24.35,24.37,36000.0,13.1352,13.1514,13.1298,13.1406,36000.0
2006-02-22 12:20:00,24.37,24.41,24.36,24.41,38200.0,13.1406,13.1622,13.1352,13.1622,38200.0
2006-02-22 12:25:00,24.41,24.41,24.38,24.38,12800.0,13.1622,13.1622,13.146,13.146,12800.0
2006-02-22 12:30:00,24.37,24.37,24.36,24.36,22200.0,13.1406,13.1406,13.1352,13.1352,22200.0
2006-02-22 12:35:00,24.36,24.4,24.35,24.39,16200.0,13.1352,13.1568,13.1298,13.1514,16200.0
2006-02-22 12:40:00,24.39,24.42,24.39,24.4,11600.0,13.1514,13.1676,13.1514,13.1568,11600.0
2006-02-22 12:45:00,24.4,24.41,24.4,24.41,8000.0,13.1568,13.1622,13.1568,13.1622,8000.0
2006-02-22 12:50:00,24.4,24.41,24.4,24.4,25400.0,13.1568,13.1622,13.1568,13.1568,25400.0
2006-02-22 12:55:00,24.4,24.42,24.4,24.42,6400.0,13.1568,13.1676,13.1568,13.1676,6400.0
2006-02-22 13:00:00,24.42,24.43,24.41,24.42,528200.0,13.1676,13.173,13.1622,13.1676,528200.0
2006-02-22 13:05:00,24.43,24.45,24.42,24.43,13000.0,13.173,13.1838,13.1676,13.173,13000.0
2006-02-22 13:10:00,24.43,24.43,24.43,24.43,5200.0,13.173,13.173,13.173,13.173,5200.0
2006-02-22 13:15:00,24.43,24.43,24.42,24.43,6400.0,13.173,13.173,13.1676,13.173,6400.0
2006-02-22 13:20:00,24.43,24.43,24.43,24.43,36200.0,13.173,13.173,13.173,13.173,36200.0
2006-02-22 13:25:00,24.43,24.47,24.43,24.46,32800.0,13.173,13.1945,13.173,13.1891,32800.0
2006-02-22 13:30:00,24.46,24.46,24.44,24.45,18000.0,13.1891,13.1891,13.1784,13.1838,18000.0
2006-02-22 13:35:00,24.44,24.46,24.44,24.46,33400.0,13.1784,13.1891,13.1784,13.1891,33400.0
2006-02-22 13:40:00,24.46,24.46,24.44,24.45,42400.0,13.1891,13.1891,13.1784,13.1838,42400.0
2006-02-22 13:45:00,24.45,24.46,24.44,24.44,16000.0,13.1838,13.1891,13.1784,13.1784,16000.0
2006-02-22 13:50:00,24.43,24.44,24.43,24.43,14400.0,13.173,13.1784,13.173,13.173,14400.0
2006-02-22 13:55:00,24.43,24.43,24.42,24.43,12800.0,13.173,13.173,13.1676,13.173,12800.0
2006-02-22 14:00:00,24.43,24.43,24.42,24.42,12200.0,13.173,13.173,13.1676,13.1676,12200.0
2006-02-22 14:05:00,24.42,24.42,24.42,24.42,14400.0,13.1676,13.1676,13.1676,13.1676,14400.0
2006-02-22 14:10:00,24.42,24.43,24.42,24.42,51800.0,13.1676,13.173,13.1676,13.1676,51800.0
2006-02-22 14:15:00,24.42,24.42,24.41,24.41,27400.0,13.1676,13.1676,13.1622,13.1622,27400.0
2006-02-22 14:20:00,24.41,24.42,24.41,24.41,8800.0,13.1622,13.1676,13.1622,13.1622,8800.0
2006-02-22 14:25:00,24.41,24.42,24.39,24.39,28600.0,13.1622,13.1676,13.1514,13.1514,28600.0
2006-02-22 14:30:00,24.4,24.4,24.39,24.4,46200.0,13.1568,13.1568,13.1514,13.1568,46200.0
2006-02-22 14:35:00,24.4,24.4,24.4,24.4,33400.0,13.1568,13.1568,13.1568,13.1568,33400.0
2006-02-22 14:40:00,24.4,24.4,24.39,24.39,49600.0,13.1568,13.1568,13.1514,13.1514,49600.0
2006-02-22 14:45:00,24.39,24.39,24.37,24.38,128600.0,13.1514,13.1514,13.1406,13.146,128600.0
2006-02-22 14:50:00,24.38,24.39,24.37,24.38,34200.0,13.146,13.1514,13.1406,13.146,34200.0
2006-02-22 14:55:00,24.39,24.4,24.39,24.4,29400.0,13.1514,13.1568,13.1514,13.1568,29400.0
2006-02-22 15:00:00,24.4,24.4,24.38,24.38,23000.0,13.1568,13.1568,13.146,13.146,23000.0
2006-02-22 15:05:00,24.39,24.39,24.36,24.37,73000.0,13.1514,13.1514,13.1352,13.1406,73000.0
2006-02-22 15:10:00,24.38,24.39,24.38,24.39,34200.0,13.146,13.1514,13.146,13.1514,34200.0
2006-02-22 15:15:00,24.39,24.39,24.37,24.38,26200.0,13.1514,13.1514,13.1406,13.146,26200.0
2006-02-22 15:20:00,24.38,24.4,24.38,24.4,25400.0,13.146,13.1568,13.146,13.1568,25400.0
2006-02-22 15:25:00,24.4,24.41,24.4,24.41,60800.0,13.1568,13.1622,13.1568,13.1622,60800.0
2006-02-22 15:30:00,24.4,24.41,24.4,24.41,253400.0,13.1568,13.1622,13.1568,13.1622,253400.0
2006-02-22 15:35:00,24.4,24.41,24.4,24.4,40000.0,13.1568,13.1622,13.1568,13.1568,40000.0
2006-02-22 15:40:00,24.4,24.41,24.4,24.4,42800.0,13.1568,13.1622,13.1568,13.1568,42800.0
2006-02-22 15:45:00,24.4,24.42,24.4,24.41,124800.0,13.1568,13.1676,13.1568,13.1622,124800.0
2006-02-22 15:50:00,24.4,24.41,24.38,24.38,107000.0,13.1568,13.1622,13.146,13.146,107000.0
2006-02-22 15:55:00,24.39,24.4,24.37,24.39,209600.0,13.1514,13.1568,13.1406,13.1514,209600.0
2006-02-23 09:30:00,24.45,24.47,24.4,24.4,63600.0,13.1838,13.1945,13.1568,13.1568,63600.0
2006-02-23 09:35:00,24.4,24.47,24.4,24.45,14400.0,13.1568,13.1945,13.1568,13.1838,14400.0
2006-02-23 09:40:00,24.45,24.45,24.4,24.43,26200.0,13.1838,13.1838,13.1568,13.173,26200.0
2006-02-23 09:45:00,24.43,24.43,24.4,24.41,30800.0,13.173,13.173,13.1568,13.1622,30800.0
2006-02-23 09:50:00,24.41,24.45,24.4,24.45,34000.0,13.1622,13.1838,13.1568,13.1838,34000.0
2006-02-23 09:55:00,24.45,24.5,24.44,24.5,43200.0,13.1838,13.2107,13.1784,13.2107,43200.0
2006-02-23 10:00:00,24.5,24.5,24.45,24.47,52800.0,13.2107,13.2107,13.1838,13.1945,52800.0
2006-02-23 10:05:00,24.45,24.48,24.45,24.48,13000.0,13.1838,13.1999,13.1838,13.1999,13000.0
2006-02-23 10:10:00,24.48,24.5,24.47,24.47,39000.0,13.1999,13.2107,13.1945,13.1945,39000.0
2006-02-23 10:15:00,24.47,24.47,24.43,24.43,24800.0,13.1945,13.1945,13.173,13.173,24800.0
2006-02-23 10:20:00,24.42,24.43,24.41,24.41,24000.0,13.1676,13.173,13.1622,13.1622,24000.0
2006-02-23 10:25:00,24.41,24.43,24.4,24.42,36200.0,13.1622,13.173,13.1568,13.1676,36200.0
2006-02-23 10:30:00,24.41,24.42,24.4,24.4,21800.0,13.1622,13.1676,13.1568,13.1568,21800.0
2006-02-23 10:35:00,24.39,24.4,24.38,24.4,32000.0,13.1514,13.1568,13.146,13.1568,32000.0
2006-02-23 10:40:00,24.4,24.4,24.39,24.39,18000.0,13.1568,13.1568,13.1514,13.1514,18000.0
2006-02-23 10:45:00,24.4,24.47,24.4,24.46,35600.0,13.1568,13.1945,13.1568,13.1891,35600.0
2006-02-23 10:50:00,24.47,24.47,24.45,24.47,10400.0,13.1945,13.1945,13.1838,13.1945,10400.0
2006-02-23 10:55:00,24.47,24.48,24.45,24.45,13800.0,13.1945,13.1999,13.1838,13.1838,13800.0
2006-02-23 11:00:00,24.46,24.46,24.43,24.43,14600.0,13.1891,13.1891,13.173,13.173,14600.0
2006-02-23 11:05:00,24.43,24.48,24.43,24.48,57000.0,13.173,13.1999,13.173,13.1999,57000.0
2006-02-23 11:10:00,24.48,24.48,24.48,24.48,30200.0,13.1999,13.1999,13.1999,13.1999,30200.0
2006-02-23 11:15:00,24.48,24.5,24.48,24.49,40600.0,13.1999,13.2107,13.1999,13.2053,40600.0
2006-02-23 11:20:00,24.49,24.5,24.49,24.5,72200.0,13.2053,13.2107,13.2053,13.2107,72200.0
2006-02-23 11:25:00,24.5,24.56,24.5,24.55,54400.0,13.2107,13.2431,13.2107,13.2377,54400.0
2006-02-23 11:30:00,24.56,24.58,24.54,24.54,56600.0,13.2431,13.2539,13.2323,13.2323,56600.0
2006-02-23 11:35:00,24.54,24.55,24.54,24.55,8400.0,13.2323,13.2377,13.2323,13.2377,8400.0
2006-02-23 11:40:00,24.54,24.55,24.54,24.54,15200.0,13.2323,13.2377,13.2323,13.2323,15200.0
2006-02-23 11:45:00,24.54,24.54,24.51,24.52,18400.0,13.2323,13.2323,13.2161,13.2215,18400.0
2006-02-23 11:50:00,24.52,24.54,24.52,24.53,38200.0,13.2215,13.2323,13.2215,13.2269,38200.0
2006-02-23 11:55:00,24.54,24.54,24.53,24.53,13600.0,13.2323,13.2323,13.2269,13.2269,13600.0
2006-02-23 12:00:00,24.53,24.54,24.53,24.54,9200.0,13.2269,13.2323,13.2269,13.2323,9200.0
2006-02-23 12:05:00,24.53,24.54,24.53,24.54,14200.0,13.2269,13.2323,13.2269,13.2323,14200.0
2006-02-23 12:10:00,24.54,24.56,24.54,24.55,13800.0,13.2323,13.2431,13.2323,13.2377,13800.0
2006-02-23 12:15:00,24.55,24.58,24.55,24.58,18200.0,13.2377,13.2539,13.2377,13.2539,18200.0
2006-02-23 12:20:00,24.57,24.61,24.57,24.61,24000.0,13.2485,13.27,13.2485,13.27,24000.0
2006-02-23 12:25:00,24.6,24.6,24.54,24.55,42200.0,13.2646,13.2646,13.2323,13.2377,42200.0
2006-02-23 12:30:00,24.54,24.55,24.53,24.54,60000.0,13.2323,13.2377,13.2269,13.2323,60000.0
2006-02-23 12:35:00,24.55,24.59,24.55,24.59,14600.0,13.2377,13.2592,13.2377,13.2592,14600.0
2006-02-23 12:40:00,24.59,24.62,24.58,24.59,21600.0,13.2592,13.2754,13.2539,13.2592,21600.0
2006-02-23 12:45:00,24.6,24.61,24.59,24.61,17600.0,13.2646,13.27,13.2592,13.27,17600.0
2006-02-23 12:50:00,24.61,24.61,24.6,24.6,7200.0,13.27,13.27,13.2646,13.2646,7200.0
2006-02-23 12:55:00,24.6,24.61,24.6,24.6,7200.0,13.2646,13.27,13.2646,13.2646,7200.0
2006-02-23 13:00:00,24.6,24.6,24.58,24.58,35400.0,13.2646,13.2646,13.2539,13.2539,35400.0
2006-02-23 13:05:00,24.58,24.6,24.58,24.6,14600.0,13.2539,13.2646,13.2539,13.2646,14600.0
2006-02-23 13:10:00,24.59,24.6,24.59,24.6,33800.0,13.2592,13.2646,13.2592,13.2646,33800.0
2006-02-23 13:15:00,24.6,24.61,24.6,24.61,23000.0,13.2646,13.27,13.2646,13.27,23000.0
2006-02-23 13:20:00,24.6,24.63,24.6,24.63,16200.0,13.2646,13.2808,13.2646,13.2808,16200.0
2006-02-23 13:25:00,24.63,24.63,24.62,24.63,16200.0,13.2808,13.2808,13.2754,13.2808,16200.0
2006-02-23 13:30:00,24.63,24.63,24.61,24.61,19600.0,13.2808,13.2808,13.27,13.27,19600.0
2006-02-23 13:35:00,24.61,24.62,24.58,24.58,19800.0,13.27,13.2754,13.2539,13.2539,19800.0
2006-02-23 13:40:00,24.59,24.59,24.58,24.59,6600.0,13.2592,13.2592,13.2539,13.2592,6600.0
2006-02-23 13:45:00,24.59,24.62,24.58,24.62,16200.0,13.2592,13.2754,13.2539,13.2754,16200.0
2006-02-23 13:50:00,24.63,24.63,24.61,24.61,7400.0,13.2808,13.2808,13.27,13.27,7400.0
2006-02-23 13:55:00,24.61,24.62,24.61,24.61,8800.0,13.27,13.2754,13.27,13.27,8800.0
2006-02-23 14:00:00,24.62,24.65,24.62,24.64,24800.0,13.2754,13.2916,13.2754,13.2862,24800.0
2006-02-23 14:05:00,24.64,24.64,24.61,24.61,20400.0,13.2862,13.2862,13.27,13.27,20400.0
2006-02-23 14:10:00,24.61,24.62,24.61,24.61,22000.0,13.27,13.2754,13.27,13.27,22000.0
2006-02-23 14:15:00,24.61,24.61,24.6,24.6,20000.0,13.27,13.27,13.2646,13.2646,20000.0
2006-02-23 14:20:00,24.59,24.61,24.58,24.61,21600.0,13.2592,13.27,13.2539,13.27,21600.0
2006-02-23 14:25:00,24.61,24.62,24.61,24.62,17400.0,13.27,13.2754,13.27,13.2754,17400.0
2006-02-23 14:30:00,24.61,24.63,24.61,24.63,24400.0,13.27,13.2808,13.27,13.2808,24400.0
2006-02-23 14:35:00,24.63,24.66,24.61,24.65,43800.0,13.2808,13.297,13.27,13.2916,43800.0
2006-02-23 14:40:00,24.66,24.66,24.64,24.65,15000.0,13.297,13.297,13.2862,13.2916,15000.0
2006-02-23 14:45:00,24.65,24.68,24.65,24.68,18800.0,13.2916,13.3078,13.2916,13.3078,18800.0
2006-02-23 14:50:00,24.67,24.68,24.67,24.67,41600.0,13.3024,13.3078,13.3024,13.3024,41600.0
2006-02-23 14:55:00,24.66,24.68,24.66,24.67,36000.0,13.297,13.3078,13.297,13.3024,36000.0
2006-02-23 15:00:00,24.67,24.68,24.67,24.68,42000.0,13.3024,13.3078,13.3024,13.3078,42000.0
2006-02-23 15:05:00,24.68,24.68,24.65,24.65,16800.0,13.3078,13.3078,13.2916,13.2916,16800.0
2006-02-23 15:10:00,24.65,24.65,24.61,24.63,15200.0,13.2916,13.2916,13.27,13.2808,15200.0
2006-02-23 15:15:00,24.63,24.64,24.62,24.63,23200.0,13.2808,13.2862,13.2754,13.2808,23200.0
2006-02-23 15:20:00,24.63,24.63,24.61,24.62,32600.0,13.2808,13.2808,13.27,13.2754,32600.0
2006-02-23 15:25:00,24.61,24.61,24.59,24.59,24800.0,13.27,13.27,13.2592,13.2592,24800.0
2006-02-23 15:30:00,24.6,24.6,24.58,24.59,27000.0,13.2646,13.2646,13.2539,13.2592,27000.0
2006-02-23 15:35:00,24.59,24.59,24.55,24.57,42000.0,13.2592,13.2592,13.2377,13.2485,42000.0
2006-02-23 15:40:00,24.57,24.58,24.56,24.58,37800.0,13.2485,13.2539,13.2431,13.2539,37800.0
2006-02-23 15:45:00,24.59,24.59,24.57,24.58,41200.0,13.2592,13.2592,13.2485,13.2539,41200.0
2006-02-23 15:50:00,24.58,24.59,24.58,24.59,37600.0,13.2539,13.2592,13.2539,13.2592,37600.0
2006-02-23 15:55:00,24.59,24.59,24.57,24.57,46200.0,13.2592,13.2592,13.2485,13.2485,46200.0
2006-02-24 09:30:00,24.57,24.69,24.54,24.58,36000.0,13.2485,13.3132,13.2323,13.2539,36000.0
2006-02-24 09:35:00,24.58,24.63,24.55,24.61,35200.0,13.2539,13.2808,13.2377,13.27,35200.0
2006-02-24 09:40:00,24.61,24.61,24.53,24.59,41000.0,13.27,13.27,13.2269,13.2592,41000.0
2006-02-24 09:45:00,24.6,24.63,24.58,24.58,43000.0,13.2646,13.2808,13.2539,13.2539,43000.0
2006-02-24 09:50:00,24.57,24.6,24.54,24.57,12600.0,13.2485,13.2646,13.2323,13.2485,12600.0
2006-02-24 09:55:00,24.57,24.63,24.52,24.56,35800.0,13.2485,13.2808,13.2215,13.2431,35800.0
2006-02-24 10:00:00,24.57,24.65,24.55,24.65,48800.0,13.2485,13.2916,13.2377,13.2916,48800.0
2006-02-24 10:05:00,24.64,24.65,24.63,24.64,17200.0,13.2862,13.2916,13.2808,13.2862,17200.0
2006-02-24 10:10:00,24.66,24.68,24.64,24.64,15800.0,13.297,13.3078,13.2862,13.2862,15800.0
2006-02-24 10:15:00,24.64,24.64,24.59,24.6,20600.0,13.2862,13.2862,13.2592,13.2646,20600.0
2006-02-24 10:20:00,24.6,24.61,24.57,24.61,40800.0,13.2646,13.27,13.2485,13.27,40800.0
2006-02-24 10:25:00,24.61,24.61,24.6,24.61,17800.0,13.27,13.27,13.2646,13.27,17800.0
2006-02-24 10:30:00,24.61,24.61,24.58,24.58,29200.0,13.27,13.27,13.2539,13.2539,29200.0
2006-02-24 10:35:00,24.59,24.61,24.58,24.61,22400.0,13.2592,13.27,13.2539,13.27,22400.0
2006-02-24 10:40:00,24.61,24.61,24.59,24.61,19000.0,13.27,13.27,13.2592,13.27,19000.0
2006-02-24 10:45:00,24.61,24.61,24.58,24.6,20000.0,13.27,13.27,13.2539,13.2646,20000.0
2006-02-24 10:50:00,24.6,24.63,24.58,24.63,16600.0,13.2646,13.2808,13.2539,13.2808,16600.0
2006-02-24 10:55:00,24.63,24.65,24.61,24.64,24000.0,13.2808,13.2916,13.27,13.2862,24000.0
2006-02-24 11:00:00,24.64,24.65,24.61,24.63,20800.0,13.2862,13.2916,13.27,13.2808,20800.0
2006-02-24 11:05:00,24.63,24.64,24.61,24.62,22600.0,13.2808,13.2862,13.27,13.2754,22600.0
2006-02-24 11:10:00,24.63,24.64,24.62,24.63,17400.0,13.2808,13.2862,13.2754,13.2808,17400.0
2006-02-24 11:15:00,24.63,24.63,24.58,24.59,22400.0,13.2808,13.2808,13.2539,13.2592,22400.0
2006-02-24 11:20:00,24.59,24.61,24.59,24.6,41600.0,13.2592,13.27,13.2592,13.2646,41600.0
2006-02-24 11:25:00,24.6,24.6,24.58,24.59,24800.0,13.2646,13.2646,13.2539,13.2592,24800.0
2006-02-24 11:30:00,24.59,24.6,24.58,24.59,15200.0,13.2592,13.2646,13.2539,13.2592,15200.0
2006-02-24 11:35:00,24.59,24.6,24.59,24.59,25600.0,13.2592,13.2646,13.2592,13.2592,25600.0
2006-02-24 11:40:00,24.59,24.59,24.58,24.58,16000.0,13.2592,13.2592,13.2539,13.2539,16000.0
2006-02-24 11:45:00,24.58,24.59,24.57,24.57,23400.0,13.2539,13.2592,13.2485,13.2485,23400.0
2006-02-24 11:50:00,24.58,24.58,24.58,24.58,15000.0,13.2539,13.2539,13.2539,13.2539,15000.0
2006-02-24 11:55:00,24.58,24.61,24.58,24.61,9200.0,13.2539,13.27,13.2539,13.27,9200.0
2006-02-24 12:00:00,24.61,24.61,24.6,24.6,11200.0,13.27,13.27,13.2646,13.2646,11200.0
2006-02-24 12:05:00,24.61,24.61,24.61,24.61,9800.0,13.27,13.27,13.27,13.27,9800.0
2006-02-24 12:10:00,24.61,24.61,24.61,24.61,9400.0,13.27,13.27,13.27,13.27,9400.0
2006-02-24 12:15:00,24.61,24.63,24.61,24.63,12200.0,13.27,13.2808,13.27,13.2808,12200.0
2006-02-24 12:20:00,24.62,24.63,24.61,24.63,16600.0,13.2754,13.2808,13.27,13.2808,16600.0
2006-02-24 12:25:00,24.63,24.65,24.62,24.65,24600.0,13.2808,13.2916,13.2754,13.2916,24600.0
2006-02-24 12:30:00,24.65,24.65,24.64,24.64,11800.0,13.2916,13.2916,13.2862,13.2862,11800.0
2006-02-24 12:35:00,24.64,24.65,24.63,24.65,11800.0,13.2862,13.2916,13.2808,13.2916,11800.0
2006-02-24 12:40:00,24.65,24.66,24.64,24.66,11400.0,13.2916,13.297,13.2862,13.297,11400.0
2006-02-24 12:45:00,24.66,24.69,24.66,24.69,21200.0,13.297,13.3132,13.297,13.3132,21200.0
2006-02-24 12:50:00,24.69,24.7,24.69,24.69,12400.0,13.3132,13.3186,13.3132,13.3132,12400.0
2006-02-24 12:55:00,24.7,24.71,24.69,24.7,16800.0,13.3186,13.324,13.3132,13.3186,16800.0
2006-02-24 13:00:00,24.7,24.7,24.68,24.68,25600.0,13.3186,13.3186,13.3078,13.3078,25600.0
2006-02-24 13:05:00,24.68,24.68,24.68,24.68,19600.0,13.3078,13.3078,13.3078,13.3078,19600.0
2006-02-24 13:10:00,24.68,24.69,24.68,24.68,17000.0,13.3078,13.3132,13.3078,13.3078,17000.0
2006-02-24 13:15:00,24.68,24.7,24.68,24.68,14200.0,13.3078,13.3186,13.3078,13.3078,14200.0
2006-02-24 13:20:00,24.69,24.69,24.68,24.69,7000.0,13.3132,13.3132,13.3078,13.3132,7000.0
2006-02-24 13:25:00,24.69,24.69,24.68,24.69,23200.0,13.3132,13.3132,13.3078,13.3132,23200.0
2006-02-24 13:30:00,24.68,24.69,24.68,24.68,13800.0,13.3078,13.3132,13.3078,13.3078,13800.0
2006-02-24 13:35:00,24.68,24.69,24.68,24.68,15600.0,13.3078,13.3132,13.3078,13.3078,15600.0
2006-02-24 13:40:00,24.68,24.69,24.67,24.67,20600.0,13.3078,13.3132,13.3024,13.3024,20600.0
2006-02-24 13:45:00,24.67,24.68,24.67,24.68,13800.0,13.3024,13.3078,13.3024,13.3078,13800.0
2006-02-24 13:50:00,24.68,24.68,24.67,24.68,34800.0,13.3078,13.3078,13.3024,13.3078,34800.0
2006-02-24 13:55:00,24.68,24.68,24.68,24.68,9400.0,13.3078,13.3078,13.3078,13.3078,9400.0
2006-02-24 14:00:00,24.68,24.69,24.68,24.69,21200.0,13.3078,13.3132,13.3078,13.3132,21200.0
2006-02-24 14:05:00,24.68,24.7,24.68,24.69,33400.0,13.3078,13.3186,13.3078,13.3132,33400.0
2006-02-24 14:10:00,24.69,24.7,24.69,24.7,14000.0,13.3132,13.3186,13.3132,13.3186,14000.0
2006-02-24 14:15:00,24.7,24.72,24.7,24.71,14000.0,13.3186,13.3293,13.3186,13.324,14000.0
2006-02-24 14:20:00,24.71,24.72,24.71,24.72,16000.0,13.324,13.3293,13.324,13.3293,16000.0
2006-02-24 14:25:00,24.72,24.74,24.72,24.74,13400.0,13.3293,13.3401,13.3293,13.3401,13400.0
2006-02-24 14:30:00,24.73,24.74,24.72,24.73,30200.0,13.3347,13.3401,13.3293,13.3347,30200.0
2006-02-24 14:35:00,24.73,24.74,24.73,24.74,17400.0,13.3347,13.3401,13.3347,13.3401,17400.0
2006-02-24 14:40:00,24.74,24.75,24.73,24.74,21200.0,13.3401,13.3455,13.3347,13.3401,21200.0
2006-02-24 14:45:00,24.74,24.75,24.74,24.75,64000.0,13.3401,13.3455,13.3401,13.3455,64000.0
2006-02-24 14:50:00,24.75,24.77,24.75,24.77,40400.0,13.3455,13.3563,13.3455,13.3563,40400.0
2006-02-24 14:55:00,24.76,24.76,24.75,24.75,24000.0,13.3509,13.3509,13.3455,13.3455,24000.0
2006-02-24 15:00:00,24.75,24.76,24.75,24.75,12400.0,13.3455,13.3509,13.3455,13.3455,12400.0
2006-02-24 15:05:00,24.75,24.76,24.75,24.75,31200.0,13.3455,13.3509,13.3455,13.3455,31200.0
2006-02-24 15:10:00,24.75,24.77,24.74,24.77,65800.0,13.3455,13.3563,13.3401,13.3563,65800.0
2006-02-24 15:15:00,24.77,24.77,24.76,24.76,24200.0,13.3563,13.3563,13.3509,13.3509,24200.0
2006-02-24 15:20:00,24.76,24.77,24.76,24.77,31600.0,13.3509,13.3563,13.3509,13.3563,31600.0
2006-02-24 15:25:00,24.77,24.78,24.77,24.77,14200.0,13.3563,13.3617,13.3563,13.3563,14200.0
2006-02-24 15:30:00,24.77,24.78,24.77,24.77,30200.0,13.3563,13.3617,13.3563,13.3563,30200.0
2006-02-24 15:35:00,24.78,24.79,24.77,24.79,38600.0,13.3617,13.3671,13.3563,13.3671,38600.0
2006-02-24 15:40:00,24.78,24.83,24.78,24.82,78200.0,13.3617,13.3887,13.3617,13.3833,78200.0
2006-02-24 15:45:00,24.82,24.83,24.81,24.82,69600.0,13.3833,13.3887,13.3779,13.3833,69600.0
2006-02-24 15:50:00,24.82,24.87,24.82,24.87,240600.0,13.3833,13.4102,13.3833,13.4102,240600.0
2006-02-24 15:55:00,24.87,24.88,24.83,24.84,125800.0,13.4102,13.4156,13.3887,13.394,125800.0
2006-02-27 09:30:00,24.73,24.77,24.64,24.77,80600.0,13.3347,13.3563,13.2862,13.3563,80600.0
2006-02-27 09:35:00,24.79,24.82,24.75,24.8,12400.0,13.3671,13.3833,13.3455,13.3725,12400.0
2006-02-27 09:40:00,24.77,24.8,24.75,24.8,18800.0,13.3563,13.3725,13.3455,13.3725,18800.0
2006-02-27 09:45:00,24.81,24.84,24.81,24.84,19800.0,13.3779,13.394,13.3779,13.394,19800.0
2006-02-27 09:50:00,24.82,24.82,24.78,24.82,19200.0,13.3833,13.3833,13.3617,13.3833,19200.0
2006-02-27 09:55:00,24.82,24.82,24.79,24.79,149400.0,13.3833,13.3833,13.3671,13.3671,149400.0
2006-02-27 10:00:00,24.79,24.8,24.77,24.77,28200.0,13.3671,13.3725,13.3563,13.3563,28200.0
2006-02-27 10:05:00,24.77,24.78,24.75,24.77,14000.0,13.3563,13.3617,13.3455,13.3563,14000.0
2006-02-27 10:10:00,24.78,24.78,24.74,24.77,16800.0,13.3617,13.3617,13.3401,13.3563,16800.0
2006-02-27 10:15:00,24.77,24.78,24.56,24.58,156800.0,13.3563,13.3617,13.2431,13.2539,156800.0
2006-02-27 10:20:00,24.6,24.74,24.6,24.74,83000.0,13.2646,13.3401,13.2646,13.3401,83000.0
2006-02-27 10:25:00,24.74,24.75,24.73,24.74,30800.0,13.3401,13.3455,13.3347,13.3401,30800.0
2006-02-27 10:30:00,24.74,24.76,24.73,24.75,55200.0,13.3401,13.3509,13.3347,13.3455,55200.0
2006-02-27 10:35:00,24.74,24.74,24.72,24.74,28600.0,13.3401,13.3401,13.3293,13.3401,28600.0
2006-02-27 10:40:00,24.74,24.75,24.74,24.74,26400.0,13.3401,13.3455,13.3401,13.3401,26400.0
2006-02-27 10:45:00,24.75,24.78,24.75,24.77,25000.0,13.3455,13.3617,13.3455,13.3563,25000.0
2006-02-27 10:50:00,24.78,24.8,24.78,24.8,53200.0,13.3617,13.3725,13.3617,13.3725,53200.0
2006-02-27 10:55:00,24.8,24.8,24.79,24.8,7600.0,13.3725,13.3725,13.3671,13.3725,7600.0
2006-02-27 11:00:00,24.8,24.83,24.79,24.82,20600.0,13.3725,13.3887,13.3671,13.3833,20600.0
2006-02-27 11:05:00,24.81,24.81,24.8,24.8,5000.0,13.3779,13.3779,13.3725,13.3725,5000.0
2006-02-27 11:10:00,24.81,24.84,24.8,24.84,20800.0,13.3779,13.394,13.3725,13.394,20800.0
2006-02-27 11:15:00,24.84,24.84,24.81,24.82,15800.0,13.394,13.394,13.3779,13.3833,15800.0
2006-02-27 11:20:00,24.82,24.82,24.78,24.79,17000.0,13.3833,13.3833,13.3617,13.3671,17000.0
2006-02-27 11:25:00,24.79,24.82,24.79,24.8,34200.0,13.3671,13.3833,13.3671,13.3725,34200.0
2006-02-27 11:30:00,24.81,24.82,24.78,24.78,25400.0,13.3779,13.3833,13.3617,13.3617,25400.0
2006-02-27 11:35:00,24.78,24.79,24.76,24.77,25000.0,13.3617,13.3671,13.3509,13.3563,25000.0
2006-02-27 11:40:00,24.77,24.77,24.73,24.74,26400.0,13.3563,13.3563,13.3347,13.3401,26400.0
2006-02-27 11:45:00,24.74,24.74,24.7,24.7,11200.0,13.3401,13.3401,13.3186,13.3186,11200.0
2006-02-27 11:50:00,24.7,24.73,24.69,24.72,33200.0,13.3186,13.3347,13.3132,13.3293,33200.0
2006-02-27 11:55:00,24.73,24.75,24.73,24.75,18600.0,13.3347,13.3455,13.3347,13.3455,18600.0
2006-02-27 12:00:00,24.75,24.76,24.74,24.76,36400.0,13.3455,13.3509,13.3401,13.3509,36400.0
2006-02-27 12:05:00,24.75,24.76,24.74,24.75,25000.0,13.3455,13.3509,13.3401,13.3455,25000.0
2006-02-27 12:10:00,24.75,24.79,24.75,24.78,20600.0,13.3455,13.3671,13.3455,13.3617,20600.0
2006-02-27 12:15:00,24.78,24.78,24.77,24.78,26400.0,13.3617,13.3617,13.3563,13.3617,26400.0
2006-02-27 12:20:00,24.77,24.77,24.75,24.76,31600.0,13.3563,13.3563,13.3455,13.3509,31600.0
2006-02-27 12:25:00,24.76,24.76,24.72,24.73,62200.0,13.3509,13.3509,13.3293,13.3347,62200.0
2006-02-27 12:30:00,24.73,24.73,24.71,24.71,8400.0,13.3347,13.3347,13.324,13.324,8400.0
2006-02-27 12:35:00,24.71,24.72,24.71,24.71,11600.0,13.324,13.3293,13.324,13.324,11600.0
2006-02-27 12:40:00,24.71,24.71,24.7,24.7,4600.0,13.324,13.324,13.3186,13.3186,4600.0
2006-02-27 12:45:00,24.7,24.73,24.67,24.7,46200.0,13.3186,13.3347,13.3024,13.3186,46200.0
2006-02-27 12:50:00,24.7,24.7,24.68,24.68,8600.0,13.3186,13.3186,13.3078,13.3078,8600.0
2006-02-27 12:55:00,24.69,24.72,24.68,24.72,16600.0,13.3132,13.3293,13.3078,13.3293,16600.0
2006-02-27 13:00:00,24.72,24.72,24.7,24.71,57600.0,13.3293,13.3293,13.3186,13.324,57600.0
2006-02-27 13:05:00,24.7,24.72,24.7,24.71,20600.0,13.3186,13.3293,13.3186,13.324,20600.0
2006-02-27 13:10:00,24.72,24.73,24.71,24.73,12000.0,13.3293,13.3347,13.324,13.3347,12000.0
2006-02-27 13:15:00,24.73,24.74,24.72,24.72,9600.0,13.3347,13.3401,13.3293,13.3293,9600.0
2006-02-27 13:20:00,24.73,24.73,24.72,24.73,9000.0,13.3347,13.3347,13.3293,13.3347,9000.0
2006-02-27 13:25:00,24.73,24.73,24.72,24.73,11200.0,13.3347,13.3347,13.3293,13.3347,11200.0
2006-02-27 13:30:00,24.72,24.75,24.72,24.74,11000.0,13.3293,13.3455,13.3293,13.3401,11000.0
2006-02-27 13:35:00,24.74,24.75,24.74,24.75,28400.0,13.3401,13.3455,13.3401,13.3455,28400.0
2006-02-27 13:40:00,24.75,24.75,24.75,24.75,5400.0,13.3455,13.3455,13.3455,13.3455,5400.0
2006-02-27 13:45:00,24.75,24.75,24.75,24.75,14000.0,13.3455,13.3455,13.3455,13.3455,14000.0
2006-02-27 13:50:00,24.75,24.75,24.74,24.75,37400.0,13.3455,13.3455,13.3401,13.3455,37400.0
2006-02-27 13:55:00,24.75,24.75,24.74,24.75,42400.0,13.3455,13.3455,13.3401,13.3455,42400.0
2006-02-27 14:00:00,24.75,24.77,24.75,24.75,15200.0,13.3455,13.3563,13.3455,13.3455,15200.0
2006-02-27 14:05:00,24.75,24.75,24.73,24.74,30800.0,13.3455,13.3455,13.3347,13.3401,30800.0
2006-02-27 14:10:00,24.74,24.74,24.71,24.73,11600.0,13.3401,13.3401,13.324,13.3347,11600.0
2006-02-27 14:15:00,24.73,24.73,24.72,24.72,9000.0,13.3347,13.3347,13.3293,13.3293,9000.0
2006-02-27 14:20:00,24.73,24.75,24.73,24.75,138200.0,13.3347,13.3455,13.3347,13.3455,138200.0
2006-02-27 14:25:00,24.75,24.75,24.75,24.75,28400.0,13.3455,13.3455,13.3455,13.3455,28400.0
2006-02-27 14:30:00,24.75,24.75,24.74,24.74,35200.0,13.3455,13.3455,13.3401,13.3401,35200.0
2006-02-27 14:35:00,24.74,24.75,24.73,24.75,203000.0,13.3401,13.3455,13.3347,13.3455,203000.0
2006-02-27 14:40:00,24.75,24.75,24.75,24.75,50000.0,13.3455,13.3455,13.3455,13.3455,50000.0
2006-02-27 14:45:00,24.75,24.75,24.75,24.75,31200.0,13.3455,13.3455,13.3455,13.3455,31200.0
2006-02-27 14:50:00,24.75,24.75,24.75,24.75,72600.0,13.3455,13.3455,13.3455,13.3455,72600.0
2006-02-27 14:55:00,24.75,24.75,24.75,24.75,8800.0,13.3455,13.3455,13.3455,13.3455,8800.0
2006-02-27 15:00:00,24.75,24.75,24.75,24.75,44200.0,13.3455,13.3455,13.3455,13.3455,44200.0
2006-02-27 15:05:00,24.75,24.75,24.74,24.74,34800.0,13.3455,13.3455,13.3401,13.3401,34800.0
2006-02-27 15:10:00,24.73,24.75,24.73,24.75,18000.0,13.3347,13.3455,13.3347,13.3455,18000.0
2006-02-27 15:15:00,24.74,24.75,24.74,24.75,27400.0,13.3401,13.3455,13.3401,13.3455,27400.0
2006-02-27 15:20:00,24.75,24.75,24.75,24.75,50800.0,13.3455,13.3455,13.3455,13.3455,50800.0
2006-02-27 15:25:00,24.75,24.75,24.75,24.75,38800.0,13.3455,13.3455,13.3455,13.3455,38800.0
2006-02-27 15:30:00,24.75,24.75,24.74,24.74,31600.0,13.3455,13.3455,13.3401,13.3401,31600.0
2006-02-27 15:35:00,24.74,24.75,24.74,24.74,47800.0,13.3401,13.3455,13.3401,13.3401,47800.0
2006-02-27 15:40:00,24.74,24.74,24.73,24.73,21400.0,13.3401,13.3401,13.3347,13.3347,21400.0
2006-02-27 15:45:00,24.73,24.74,24.73,24.74,66800.0,13.3347,13.3401,13.3347,13.3401,66800.0
2006-02-27 15:50:00,24.74,24.74,24.73,24.73,21800.0,13.3401,13.3401,13.3347,13.3347,21800.0
2006-02-27 15:55:00,24.74,24.75,24.73,24.75,81000.0,13.3401,13.3455,13.3347,13.3455,81000.0
2006-02-28 09:30:00,24.63,24.63,24.56,24.56,60200.0,13.2808,13.2808,13.2431,13.2431,60200.0
2006-02-28 09:35:00,24.58,24.61,24.56,24.59,20000.0,13.2539,13.27,13.2431,13.2592,20000.0
2006-02-28 09:40:00,24.59,24.6,24.56,24.57,35000.0,13.2592,13.2646,13.2431,13.2485,35000.0
2006-02-28 09:45:00,24.57,24.63,24.57,24.63,43000.0,13.2485,13.2808,13.2485,13.2808,43000.0
2006-02-28 09:50:00,24.61,24.71,24.61,24.67,25000.0,13.27,13.324,13.27,13.3024,25000.0
2006-02-28 09:55:00,24.67,24.67,24.63,24.63,20400.0,13.3024,13.3024,13.2808,13.2808,20400.0
2006-02-28 10:00:00,24.63,24.67,24.59,24.64,131600.0,13.2808,13.3024,13.2592,13.2862,131600.0
2006-02-28 10:05:00,24.64,24.69,24.64,24.65,63400.0,13.2862,13.3132,13.2862,13.2916,63400.0
2006-02-28 10:10:00,24.65,24.68,24.65,24.67,11400.0,13.2916,13.3078,13.2916,13.3024,11400.0
2006-02-28 10:15:00,24.67,24.67,24.65,24.66,12200.0,13.3024,13.3024,13.2916,13.297,12200.0
2006-02-28 10:20:00,24.66,24.68,24.66,24.67,14800.0,13.297,13.3078,13.297,13.3024,14800.0
2006-02-28 10:25:00,24.66,24.68,24.66,24.66,18000.0,13.297,13.3078,13.297,13.297,18000.0
2006-02-28 10:30:00,24.66,24.67,24.65,24.65,24200.0,13.297,13.3024,13.2916,13.2916,24200.0
2006-02-28 10:35:00,24.65,24.67,24.61,24.64,21800.0,13.2916,13.3024,13.27,13.2862,21800.0
2006-02-28 10:40:00,24.64,24.65,24.63,24.64,39400.0,13.2862,13.2916,13.2808,13.2862,39400.0
2006-02-28 10:45:00,24.64,24.64,24.58,24.59,19600.0,13.2862,13.2862,13.2539,13.2592,19600.0
2006-02-28 10:50:00,24.59,24.61,24.58,24.61,33800.0,13.2592,13.27,13.2539,13.27,33800.0
2006-02-28 10:55:00,24.61,24.62,24.6,24.6,13000.0,13.27,13.2754,13.2646,13.2646,13000.0
2006-02-28 11:00:00,24.59,24.61,24.58,24.61,17800.0,13.2592,13.27,13.2539,13.27,17800.0
2006-02-28 11:05:00,24.6,24.6,24.59,24.59,16000.0,13.2646,13.2646,13.2592,13.2592,16000.0
2006-02-28 11:10:00,24.59,24.6,24.58,24.6,24400.0,13.2592,13.2646,13.2539,13.2646,24400.0
2006-02-28 11:15:00,24.59,24.59,24.59,24.59,7000.0,13.2592,13.2592,13.2592,13.2592,7000.0
2006-02-28 11:20:00,24.59,24.6,24.59,24.59,15600.0,13.2592,13.2646,13.2592,13.2592,15600.0
2006-02-28 11:25:00,24.59,24.59,24.58,24.58,18800.0,13.2592,13.2592,13.2539,13.2539,18800.0
2006-02-28 11:30:00,24.58,24.59,24.58,24.59,13800.0,13.2539,13.2592,13.2539,13.2592,13800.0
2006-02-28 11:35:00,24.59,24.6,24.58,24.59,17600.0,13.2592,13.2646,13.2539,13.2592,17600.0
2006-02-28 11:40:00,24.6,24.61,24.6,24.6,15800.0,13.2646,13.27,13.2646,13.2646,15800.0
2006-02-28 11:45:00,24.6,24.63,24.6,24.63,19400.0,13.2646,13.2808,13.2646,13.2808,19400.0
2006-02-28 11:50:00,24.62,24.64,24.62,24.62,19400.0,13.2754,13.2862,13.2754,13.2754,19400.0
2006-02-28 11:55:00,24.63,24.64,24.62,24.64,38200.0,13.2808,13.2862,13.2754,13.2862,38200.0
2006-02-28 12:00:00,24.64,24.64,24.62,24.62,27000.0,13.2862,13.2862,13.2754,13.2754,27000.0
2006-02-28 12:05:00,24.62,24.65,24.62,24.64,22600.0,13.2754,13.2916,13.2754,13.2862,22600.0
2006-02-28 12:10:00,24.64,24.64,24.62,24.62,14400.0,13.2862,13.2862,13.2754,13.2754,14400.0
2006-02-28 12:15:00,24.62,24.64,24.62,24.64,7600.0,13.2754,13.2862,13.2754,13.2862,7600.0
2006-02-28 12:20:00,24.64,24.64,24.63,24.63,4600.0,13.2862,13.2862,13.2808,13.2808,4600.0
2006-02-28 12:25:00,24.63,24.64,24.63,24.63,21000.0,13.2808,13.2862,13.2808,13.2808,21000.0
2006-02-28 12:30:00,24.63,24.63,24.62,24.62,37400.0,13.2808,13.2808,13.2754,13.2754,37400.0
2006-02-28 12:35:00,24.63,24.63,24.63,24.63,15600.0,13.2808,13.2808,13.2808,13.2808,15600.0
2006-02-28 12:40:00,24.63,24.65,24.63,24.65,17000.0,13.2808,13.2916,13.2808,13.2916,17000.0
2006-02-28 12:45:00,24.65,24.67,24.65,24.66,12600.0,13.2916,13.3024,13.2916,13.297,12600.0
2006-02-28 12:50:00,24.66,24.66,24.65,24.65,9400.0,13.297,13.297,13.2916,13.2916,9400.0
2006-02-28 12:55:00,24.64,24.65,24.63,24.64,37000.0,13.2862,13.2916,13.2808,13.2862,37000.0
2006-02-28 13:00:00,24.64,24.66,24.64,24.65,52200.0,13.2862,13.297,13.2862,13.2916,52200.0
2006-02-28 13:05:00,24.65,24.68,24.65,24.67,19200.0,13.2916,13.3078,13.2916,13.3024,19200.0
2006-02-28 13:10:00,24.67,24.67,24.65,24.65,5800.0,13.3024,13.3024,13.2916,13.2916,5800.0
2006-02-28 13:15:00,24.65,24.65,24.64,24.64,16000.0,13.2916,13.2916,13.2862,13.2862,16000.0
2006-02-28 13:20:00,24.64,24.65,24.63,24.63,12200.0,13.2862,13.2916,13.2808,13.2808,12200.0
2006-02-28 13:25:00,24.63,24.65,24.63,24.64,14800.0,13.2808,13.2916,13.2808,13.2862,14800.0
2006-02-28 13:30:00,24.64,24.67,24.64,24.67,22400.0,13.2862,13.3024,13.2862,13.3024,22400.0
2006-02-28 13:35:00,24.67,24.67,24.65,24.66,10600.0,13.3024,13.3024,13.2916,13.297,10600.0
2006-02-28 13:40:00,24.65,24.66,24.64,24.64,17200.0,13.2916,13.297,13.2862,13.2862,17200.0
2006-02-28 13:45:00,24.64,24.64,24.63,24.63,9800.0,13.2862,13.2862,13.2808,13.2808,9800.0
2006-02-28 13:50:00,24.63,24.64,24.63,24.64,6200.0,13.2808,13.2862,13.2808,13.2862,6200.0
2006-02-28 13:55:00,24.63,24.64,24.62,24.62,10200.0,13.2808,13.2862,13.2754,13.2754,10200.0
2006-02-28 14:00:00,24.62,24.63,24.62,24.63,12000.0,13.2754,13.2808,13.2754,13.2808,12000.0
2006-02-28 14:05:00,24.63,24.64,24.63,24.63,13000.0,13.2808,13.2862,13.2808,13.2808,13000.0
2006-02-28 14:10:00,24.63,24.64,24.61,24.61,17000.0,13.2808,13.2862,13.27,13.27,17000.0
2006-02-28 14:15:00,24.6,24.63,24.6,24.61,21000.0,13.2646,13.2808,13.2646,13.27,21000.0
2006-02-28 14:20:00,24.62,24.62,24.6,24.61,16200.0,13.2754,13.2754,13.2646,13.27,16200.0
2006-02-28 14:25:00,24.61,24.61,24.61,24.61,10000.0,13.27,13.27,13.27,13.27,10000.0
2006-02-28 14:30:00,24.61,24.61,24.6,24.61,15200.0,13.27,13.27,13.2646,13.27,15200.0
2006-02-28 14:35:00,24.61,24.62,24.6,24.61,19600.0,13.27,13.2754,13.2646,13.27,19600.0
2006-02-28 14:40:00,24.62,24.63,24.62,24.62,25600.0,13.2754,13.2808,13.2754,13.2754,25600.0
2006-02-28 14:45:00,24.63,24.63,24.6,24.6,32200.0,13.2808,13.2808,13.2646,13.2646,32200.0
2006-02-28 14:50:00,24.59,24.61,24.58,24.61,55200.0,13.2592,13.27,13.2539,13.27,55200.0
2006-02-28 14:55:00,24.61,24.64,24.61,24.63,28400.0,13.27,13.2862,13.27,13.2808,28400.0
2006-02-28 15:00:00,24.63,24.63,24.61,24.61,27200.0,13.2808,13.2808,13.27,13.27,27200.0
2006-02-28 15:05:00,24.6,24.61,24.59,24.6,44600.0,13.2646,13.27,13.2592,13.2646,44600.0
2006-02-28 15:10:00,24.61,24.64,24.61,24.63,43000.0,13.27,13.2862,13.27,13.2808,43000.0
2006-02-28 15:15:00,24.63,24.66,24.63,24.64,56600.0,13.2808,13.297,13.2808,13.2862,56600.0
2006-02-28 15:20:00,24.65,24.65,24.63,24.63,35800.0,13.2916,13.2916,13.2808,13.2808,35800.0
2006-02-28 15:25:00,24.63,24.64,24.62,24.64,62200.0,13.2808,13.2862,13.2754,13.2862,62200.0
2006-02-28 15:30:00,24.64,24.66,24.61,24.61,71800.0,13.2862,13.297,13.27,13.27,71800.0
2006-02-28 15:35:00,24.61,24.64,24.61,24.61,73400.0,13.27,13.2862,13.27,13.27,73400.0
2006-02-28 15:40:00,24.62,24.65,24.62,24.65,123800.0,13.2754,13.2916,13.2754,13.2916,123800.0
2006-02-28 15:45:00,24.64,24.64,24.61,24.63,72000.0,13.2862,13.2862,13.27,13.2808,72000.0
2006-02-28 15:50:00,24.63,24.63,24.6,24.61,69000.0,13.2808,13.2808,13.2646,13.27,69000.0
2006-02-28 15:55:00,24.62,24.63,24.61,24.61,131800.0,13.2754,13.2808,13.27,13.27,131800.0
2006-03-01 09:30:00,24.6,24.6,24.55,24.55,59600.0,13.2646,13.2646,13.2377,13.2377,59600.0
2006-03-01 09:35:00,24.52,24.63,24.52,24.54,43600.0,13.2215,13.2808,13.2215,13.2323,43600.0
2006-03-01 09:40:00,24.55,24.65,24.55,24.58,37800.0,13.2377,13.2916,13.2377,13.2539,37800.0
2006-03-01 09:45:00,24.58,24.6,24.54,24.55,21200.0,13.2539,13.2646,13.2323,13.2377,21200.0
2006-03-01 09:50:00,24.55,24.57,24.53,24.53,12400.0,13.2377,13.2485,13.2269,13.2269,12400.0
2006-03-01 09:55:00,24.53,24.57,24.53,24.54,14200.0,13.2269,13.2485,13.2269,13.2323,14200.0
2006-03-01 10:00:00,24.54,24.56,24.51,24.53,13800.0,13.2323,13.2431,13.2161,13.2269,13800.0
2006-03-01 10:05:00,24.54,24.56,24.52,24.56,24000.0,13.2323,13.2431,13.2215,13.2431,24000.0
2006-03-01 10:10:00,24.55,24.55,24.51,24.53,19400.0,13.2377,13.2377,13.2161,13.2269,19400.0
2006-03-01 10:15:00,24.53,24.54,24.52,24.52,15600.0,13.2269,13.2323,13.2215,13.2215,15600.0
2006-03-01 10:20:00,24.52,24.53,24.5,24.5,11200.0,13.2215,13.2269,13.2107,13.2107,11200.0
2006-03-01 10:25:00,24.5,24.51,24.5,24.5,26800.0,13.2107,13.2161,13.2107,13.2107,26800.0
2006-03-01 10:30:00,24.5,24.51,24.5,24.51,34600.0,13.2107,13.2161,13.2107,13.2161,34600.0
2006-03-01 10:35:00,24.51,24.55,24.51,24.54,24800.0,13.2161,13.2377,13.2161,13.2323,24800.0
2006-03-01 10:40:00,24.53,24.56,24.53,24.55,18000.0,13.2269,13.2431,13.2269,13.2377,18000.0
2006-03-01 10:45:00,24.55,24.55,24.54,24.54,13200.0,13.2377,13.2377,13.2323,13.2323,13200.0
2006-03-01 10:50:00,24.54,24.54,24.52,24.52,25200.0,13.2323,13.2323,13.2215,13.2215,25200.0
2006-03-01 10:55:00,24.51,24.53,24.5,24.52,23800.0,13.2161,13.2269,13.2107,13.2215,23800.0
2006-03-01 11:00:00,24.51,24.52,24.5,24.5,23200.0,13.2161,13.2215,13.2107,13.2107,23200.0
2006-03-01 11:05:00,24.5,24.53,24.5,24.52,25600.0,13.2107,13.2269,13.2107,13.2215,25600.0
2006-03-01 11:10:00,24.52,24.53,24.5,24.53,16000.0,13.2215,13.2269,13.2107,13.2269,16000.0
2006-03-01 11:15:00,24.53,24.57,24.53,24.56,28600.0,13.2269,13.2485,13.2269,13.2431,28600.0
2006-03-01 11:20:00,24.56,24.57,24.52,24.52,21000.0,13.2431,13.2485,13.2215,13.2215,21000.0
2006-03-01 11:25:00,24.52,24.53,24.51,24.52,16800.0,13.2215,13.2269,13.2161,13.2215,16800.0
2006-03-01 11:30:00,24.52,24.53,24.5,24.5,36200.0,13.2215,13.2269,13.2107,13.2107,36200.0
2006-03-01 11:35:00,24.5,24.52,24.5,24.5,28800.0,13.2107,13.2215,13.2107,13.2107,28800.0
2006-03-01 11:40:00,24.5,24.5,24.48,24.48,73800.0,13.2107,13.2107,13.1999,13.1999,73800.0
2006-03-01 11:45:00,24.48,24.49,24.47,24.49,55800.0,13.1999,13.2053,13.1945,13.2053,55800.0
2006-03-01 11:50:00,24.49,24.5,24.48,24.49,19800.0,13.2053,13.2107,13.1999,13.2053,19800.0
2006-03-01 11:55:00,24.49,24.53,24.49,24.53,51800.0,13.2053,13.2269,13.2053,13.2269,51800.0
2006-03-01 12:00:00,24.52,24.53,24.5,24.5,31200.0,13.2215,13.2269,13.2107,13.2107,31200.0
2006-03-01 12:05:00,24.5,24.52,24.5,24.5,14600.0,13.2107,13.2215,13.2107,13.2107,14600.0
2006-03-01 12:10:00,24.5,24.55,24.5,24.54,41200.0,13.2107,13.2377,13.2107,13.2323,41200.0
2006-03-01 12:15:00,24.54,24.55,24.53,24.55,28800.0,13.2323,13.2377,13.2269,13.2377,28800.0
2006-03-01 12:20:00,24.55,24.57,24.55,24.56,21800.0,13.2377,13.2485,13.2377,13.2431,21800.0
2006-03-01 12:25:00,24.56,24.57,24.54,24.57,16400.0,13.2431,13.2485,13.2323,13.2485,16400.0
2006-03-01 12:30:00,24.57,24.57,24.56,24.57,15000.0,13.2485,13.2485,13.2431,13.2485,15000.0
2006-03-01 12:35:00,24.57,24.57,24.56,24.57,9400.0,13.2485,13.2485,13.2431,13.2485,9400.0
2006-03-01 12:40:00,24.57,24.58,24.56,24.56,3600.0,13.2485,13.2539,13.2431,13.2431,3600.0
2006-03-01 12:45:00,24.57,24.59,24.56,24.58,29000.0,13.2485,13.2592,13.2431,13.2539,29000.0
2006-03-01 12:50:00,24.58,24.58,24.53,24.55,225000.0,13.2539,13.2539,13.2269,13.2377,225000.0
2006-03-01 12:55:00,24.55,24.55,24.53,24.55,36200.0,13.2377,13.2377,13.2269,13.2377,36200.0
2006-03-01 13:00:00,24.55,24.55,24.53,24.55,11600.0,13.2377,13.2377,13.2269,13.2377,11600.0
2006-03-01 13:05:00,24.55,24.56,24.54,24.54,11200.0,13.2377,13.2431,13.2323,13.2323,11200.0
2006-03-01 13:10:00,24.54,24.54,24.53,24.53,7800.0,13.2323,13.2323,13.2269,13.2269,7800.0
2006-03-01 13:15:00,24.54,24.54,24.53,24.53,187000.0,13.2323,13.2323,13.2269,13.2269,187000.0
2006-03-01 13:20:00,24.54,24.54,24.53,24.53,18800.0,13.2323,13.2323,13.2269,13.2269,18800.0
2006-03-01 13:25:00,24.53,24.53,24.53,24.53,12400.0,13.2269,13.2269,13.2269,13.2269,12400.0
2006-03-01 13:30:00,24.53,24.55,24.53,24.53,12200.0,13.2269,13.2377,13.2269,13.2269,12200.0
2006-03-01 13:35:00,24.53,24.54,24.53,24.54,18600.0,13.2269,13.2323,13.2269,13.2323,18600.0
2006-03-01 13:40:00,24.53,24.54,24.5,24.52,169400.0,13.2269,13.2323,13.2107,13.2215,169400.0
2006-03-01 13:45:00,24.5,24.52,24.5,24.52,15800.0,13.2107,13.2215,13.2107,13.2215,15800.0
2006-03-01 13:50:00,24.52,24.54,24.52,24.54,18400.0,13.2215,13.2323,13.2215,13.2323,18400.0
2006-03-01 13:55:00,24.54,24.56,24.54,24.55,16400.0,13.2323,13.2431,13.2323,13.2377,16400.0
2006-03-01 14:00:00,24.54,24.54,24.47,24.48,205400.0,13.2323,13.2323,13.1945,13.1999,205400.0
2006-03-01 14:05:00,24.48,24.53,24.47,24.52,83400.0,13.1999,13.2269,13.1945,13.2215,83400.0
2006-03-01 14:10:00,24.52,24.52,24.5,24.5,26400.0,13.2215,13.2215,13.2107,13.2107,26400.0
2006-03-01 14:15:00,24.5,24.52,24.5,24.52,18600.0,13.2107,13.2215,13.2107,13.2215,18600.0
2006-03-01 14:20:00,24.52,24.52,24.5,24.5,17600.0,13.2215,13.2215,13.2107,13.2107,17600.0
2006-03-01 14:25:00,24.5,24.51,24.5,24.5,11600.0,13.2107,13.2161,13.2107,13.2107,11600.0
2006-03-01 14:30:00,24.5,24.52,24.5,24.51,62200.0,13.2107,13.2215,13.2107,13.2161,62200.0
2006-03-01 14:35:00,24.51,24.52,24.51,24.52,13600.0,13.2161,13.2215,13.2161,13.2215,13600.0
2006-03-01 14:40:00,24.51,24.52,24.5,24.51,21600.0,13.2161,13.2215,13.2107,13.2161,21600.0
2006-03-01 14:45:00,24.51,24.51,24.5,24.5,44400.0,13.2161,13.2161,13.2107,13.2107,44400.0
2006-03-01 14:50:00,24.5,24.51,24.5,24.51,113400.0,13.2107,13.2161,13.2107,13.2161,113400.0
2006-03-01 14:55:00,24.5,24.51,24.49,24.5,17000.0,13.2107,13.2161,13.2053,13.2107,17000.0
2006-03-01 15:00:00,24.5,24.5,24.5,24.5,135600.0,13.2107,13.2107,13.2107,13.2107,135600.0
2006-03-01 15:05:00,24.5,24.51,24.5,24.5,23200.0,13.2107,13.2161,13.2107,13.2107,23200.0
2006-03-01 15:10:00,24.5,24.51,24.5,24.5,66200.0,13.2107,13.2161,13.2107,13.2107,66200.0
2006-03-01 15:15:00,24.52,24.52,24.5,24.5,47000.0,13.2215,13.2215,13.2107,13.2107,47000.0
2006-03-01 15:20:00,24.5,24.51,24.5,24.5,24600.0,13.2107,13.2161,13.2107,13.2107,24600.0
2006-03-01 15:25:00,24.5,24.52,24.5,24.51,42800.0,13.2107,13.2215,13.2107,13.2161,42800.0
2006-03-01 15:30:00,24.51,24.53,24.5,24.53,72000.0,13.2161,13.2269,13.2107,13.2269,72000.0
2006-03-01 15:35:00,24.53,24.53,24.52,24.52,80400.0,13.2269,13.2269,13.2215,13.2215,80400.0
2006-03-01 15:40:00,24.53,24.53,24.52,24.53,257400.0,13.2269,13.2269,13.2215,13.2269,257400.0
2006-03-01 15:45:00,24.53,24.53,24.52,24.52,52200.0,13.2269,13.2269,13.2215,13.2215,52200.0
2006-03-01 15:50:00,24.52,24.53,24.52,24.53,77600.0,13.2215,13.2269,13.2215,13.2269,77600.0
2006-03-01 15:55:00,24.53,24.53,24.52,24.52,259400.0,13.2269,13.2269,13.2215,13.2215,259400.0
2006-03-02 09:30:00,24.5,24.53,24.5,24.51,65200.0,13.2107,13.2269,13.2107,13.2161,65200.0
2006-03-02 09:35:00,24.51,24.52,24.5,24.5,11000.0,13.2161,13.2215,13.2107,13.2107,11000.0
2006-03-02 09:40:00,24.51,24.51,24.46,24.46,39600.0,13.2161,13.2161,13.1891,13.1891,39600.0
2006-03-02 09:45:00,24.46,24.46,24.45,24.45,19200.0,13.1891,13.1891,13.1838,13.1838,19200.0
2006-03-02 09:50:00,24.46,24.47,24.46,24.47,16400.0,13.1891,13.1945,13.1891,13.1945,16400.0
2006-03-02 09:55:00,24.47,24.5,24.43,24.44,26600.0,13.1945,13.2107,13.173,13.1784,26600.0
2006-03-02 10:00:00,24.45,24.48,24.44,24.45,22200.0,13.1838,13.1999,13.1784,13.1838,22200.0
2006-03-02 10:05:00,24.44,24.45,24.43,24.43,4600.0,13.1784,13.1838,13.173,13.173,4600.0
2006-03-02 10:10:00,24.44,24.44,24.43,24.43,19400.0,13.1784,13.1784,13.173,13.173,19400.0
2006-03-02 10:15:00,24.43,24.6,24.43,24.6,79600.0,13.173,13.2646,13.173,13.2646,79600.0
2006-03-02 10:20:00,24.6,24.65,24.49,24.5,112400.0,13.2646,13.2916,13.2053,13.2107,112400.0
2006-03-02 10:25:00,24.5,24.54,24.48,24.54,17000.0,13.2107,13.2323,13.1999,13.2323,17000.0
2006-03-02 10:30:00,24.54,24.54,24.46,24.46,18600.0,13.2323,13.2323,13.1891,13.1891,18600.0
2006-03-02 10:35:00,24.46,24.47,24.44,24.46,19000.0,13.1891,13.1945,13.1784,13.1891,19000.0
2006-03-02 10:40:00,24.46,24.5,24.45,24.49,36600.0,13.1891,13.2107,13.1838,13.2053,36600.0
2006-03-02 10:45:00,24.48,24.49,24.48,24.48,12600.0,13.1999,13.2053,13.1999,13.1999,12600.0
2006-03-02 10:50:00,24.48,24.49,24.47,24.49,14000.0,13.1999,13.2053,13.1945,13.2053,14000.0
2006-03-02 10:55:00,24.49,24.5,24.48,24.5,14800.0,13.2053,13.2107,13.1999,13.2107,14800.0
2006-03-02 11:00:00,24.5,24.55,24.5,24.55,23600.0,13.2107,13.2377,13.2107,13.2377,23600.0
2006-03-02 11:05:00,24.55,24.55,24.5,24.53,35200.0,13.2377,13.2377,13.2107,13.2269,35200.0
2006-03-02 11:10:00,24.53,24.53,24.49,24.51,14200.0,13.2269,13.2269,13.2053,13.2161,14200.0
2006-03-02 11:15:00,24.51,24.52,24.5,24.5,15000.0,13.2161,13.2215,13.2107,13.2107,15000.0
2006-03-02 11:20:00,24.5,24.52,24.5,24.52,20600.0,13.2107,13.2215,13.2107,13.2215,20600.0
2006-03-02 11:25:00,24.52,24.52,24.5,24.5,22800.0,13.2215,13.2215,13.2107,13.2107,22800.0
2006-03-02 11:30:00,24.5,24.52,24.5,24.51,25200.0,13.2107,13.2215,13.2107,13.2161,25200.0
2006-03-02 11:35:00,24.51,24.52,24.48,24.48,16800.0,13.2161,13.2215,13.1999,13.1999,16800.0
2006-03-02 11:40:00,24.48,24.49,24.47,24.48,22000.0,13.1999,13.2053,13.1945,13.1999,22000.0
2006-03-02 11:45:00,24.48,24.48,24.45,24.46,14600.0,13.1999,13.1999,13.1838,13.1891,14600.0
2006-03-02 11:50:00,24.45,24.48,24.45,24.48,12800.0,13.1838,13.1999,13.1838,13.1999,12800.0
2006-03-02 11:55:00,24.48,24.5,24.47,24.5,8400.0,13.1999,13.2107,13.1945,13.2107,8400.0
2006-03-02 12:00:00,24.5,24.5,24.5,24.5,4800.0,13.2107,13.2107,13.2107,13.2107,4800.0
2006-03-02 12:05:00,24.5,24.5,24.48,24.5,23800.0,13.2107,13.2107,13.1999,13.2107,23800.0
2006-03-02 12:10:00,24.5,24.52,24.5,24.52,11800.0,13.2107,13.2215,13.2107,13.2215,11800.0
2006-03-02 12:15:00,24.52,24.52,24.5,24.51,18400.0,13.2215,13.2215,13.2107,13.2161,18400.0
2006-03-02 12:20:00,24.5,24.51,24.5,24.5,12200.0,13.2107,13.2161,13.2107,13.2107,12200.0
2006-03-02 12:25:00,24.5,24.51,24.5,24.5,17600.0,13.2107,13.2161,13.2107,13.2107,17600.0
2006-03-02 12:30:00,24.5,24.52,24.5,24.5,27800.0,13.2107,13.2215,13.2107,13.2107,27800.0
2006-03-02 12:35:00,24.51,24.51,24.5,24.5,25600.0,13.2161,13.2161,13.2107,13.2107,25600.0
2006-03-02 12:40:00,24.51,24.52,24.5,24.5,21800.0,13.2161,13.2215,13.2107,13.2107,21800.0
2006-03-02 12:45:00,24.51,24.51,24.5,24.51,19000.0,13.2161,13.2161,13.2107,13.2161,19000.0
2006-03-02 12:50:00,24.5,24.52,24.5,24.51,4400.0,13.2107,13.2215,13.2107,13.2161,4400.0
2006-03-02 12:55:00,24.5,24.53,24.5,24.5,38800.0,13.2107,13.2269,13.2107,13.2107,38800.0
2006-03-02 13:00:00,24.5,24.51,24.5,24.5,27600.0,13.2107,13.2161,13.2107,13.2107,27600.0
2006-03-02 13:05:00,24.51,24.51,24.5,24.5,17200.0,13.2161,13.2161,13.2107,13.2107,17200.0
2006-03-02 13:10:00,24.51,24.54,24.51,24.52,45800.0,13.2161,13.2323,13.2161,13.2215,45800.0
2006-03-02 13:15:00,24.51,24.52,24.5,24.5,23000.0,13.2161,13.2215,13.2107,13.2107,23000.0
2006-03-02 13:20:00,24.5,24.52,24.5,24.5,15600.0,13.2107,13.2215,13.2107,13.2107,15600.0
2006-03-02 13:25:00,24.5,24.52,24.5,24.5,31800.0,13.2107,13.2215,13.2107,13.2107,31800.0
2006-03-02 13:30:00,24.51,24.51,24.5,24.5,12000.0,13.2161,13.2161,13.2107,13.2107,12000.0
2006-03-02 13:35:00,24.5,24.52,24.5,24.51,5600.0,13.2107,13.2215,13.2107,13.2161,5600.0
2006-03-02 13:40:00,24.5,24.53,24.5,24.5,25800.0,13.2107,13.2269,13.2107,13.2107,25800.0
2006-03-02 13:45:00,24.51,24.52,24.5,24.51,16800.0,13.2161,13.2215,13.2107,13.2161,16800.0
2006-03-02 13:50:00,24.52,24.52,24.52,24.52,9200.0,13.2215,13.2215,13.2215,13.2215,9200.0
2006-03-02 13:55:00,24.52,24.55,24.52,24.54,31200.0,13.2215,13.2377,13.2215,13.2323,31200.0
2006-03-02 14:00:00,24.54,24.54,24.52,24.53,5800.0,13.2323,13.2323,13.2215,13.2269,5800.0
2006-03-02 14:05:00,24.53,24.53,24.5,24.51,26800.0,13.2269,13.2269,13.2107,13.2161,26800.0
2006-03-02 14:10:00,24.51,24.53,24.5,24.51,23800.0,13.2161,13.2269,13.2107,13.2161,23800.0
2006-03-02 14:15:00,24.51,24.53,24.5,24.52,14400.0,13.2161,13.2269,13.2107,13.2215,14400.0
2006-03-02 14:20:00,24.5,24.53,24.5,24.52,28400.0,13.2107,13.2269,13.2107,13.2215,28400.0
2006-03-02 14:25:00,24.51,24.53,24.5,24.51,66600.0,13.2161,13.2269,13.2107,13.2161,66600.0
2006-03-02 14:30:00,24.51,24.54,24.5,24.53,20200.0,13.2161,13.2323,13.2107,13.2269,20200.0
2006-03-02 14:35:00,24.53,24.54,24.53,24.53,26600.0,13.2269,13.2323,13.2269,13.2269,26600.0
2006-03-02 14:40:00,24.53,24.55,24.52,24.55,28200.0,13.2269,13.2377,13.2215,13.2377,28200.0
2006-03-02 14:45:00,24.55,24.55,24.52,24.53,16600.0,13.2377,13.2377,13.2215,13.2269,16600.0
2006-03-02 14:50:00,24.53,24.55,24.53,24.54,23200.0,13.2269,13.2377,13.2269,13.2323,23200.0
2006-03-02 14:55:00,24.54,24.54,24.52,24.53,19600.0,13.2323,13.2323,13.2215,13.2269,19600.0
2006-03-02 15:00:00,24.54,24.55,24.54,24.54,16600.0,13.2323,13.2377,13.2323,13.2323,16600.0
2006-03-02 15:05:00,24.55,24.56,24.55,24.56,7600.0,13.2377,13.2431,13.2377,13.2431,7600.0
2006-03-02 15:10:00,24.56,24.58,24.56,24.57,14000.0,13.2431,13.2539,13.2431,13.2485,14000.0
2006-03-02 15:15:00,24.57,24.58,24.57,24.57,26400.0,13.2485,13.2539,13.2485,13.2485,26400.0
2006-03-02 15:20:00,24.57,24.58,24.56,24.56,27800.0,13.2485,13.2539,13.2431,13.2431,27800.0
2006-03-02 15:25:00,24.57,24.57,24.55,24.56,33600.0,13.2485,13.2485,13.2377,13.2431,33600.0
2006-03-02 15:30:00,24.56,24.57,24.54,24.55,30400.0,13.2431,13.2485,13.2323,13.2377,30400.0
2006-03-02 15:35:00,24.55,24.58,24.54,24.58,28800.0,13.2377,13.2539,13.2323,13.2539,28800.0
2006-03-02 15:40:00,24.58,24.58,24.55,24.58,33200.0,13.2539,13.2539,13.2377,13.2539,33200.0
2006-03-02 15:45:00,24.58,24.61,24.57,24.58,84200.0,13.2539,13.27,13.2485,13.2539,84200.0
2006-03-02 15:50:00,24.59,24.59,24.55,24.56,115000.0,13.2592,13.2592,13.2377,13.2431,115000.0
2006-03-02 15:55:00,24.56,24.58,24.55,24.58,245200.0,13.2431,13.2539,13.2377,13.2539,245200.0
2006-03-03 09:30:00,24.5,24.5,24.48,24.48,37000.0,13.2107,13.2107,13.1999,13.1999,37000.0
2006-03-03 09:35:00,24.47,24.58,24.47,24.52,10200.0,13.1945,13.2539,13.1945,13.2215,10200.0
2006-03-03 09:40:00,24.52,24.56,24.52,24.56,13200.0,13.2215,13.2431,13.2215,13.2431,13200.0
2006-03-03 09:45:00,24.56,24.56,24.52,24.54,16600.0,13.2431,13.2431,13.2215,13.2323,16600.0
2006-03-03 09:50:00,24.55,24.56,24.52,24.52,28400.0,13.2377,13.2431,13.2215,13.2215,28400.0
2006-03-03 09:55:00,24.52,24.54,24.42,24.43,60000.0,13.2215,13.2323,13.1676,13.173,60000.0
2006-03-03 10:00:00,24.43,24.46,24.4,24.44,75000.0,13.173,13.1891,13.1568,13.1784,75000.0
2006-03-03 10:05:00,24.45,24.48,24.44,24.45,19800.0,13.1838,13.1999,13.1784,13.1838,19800.0
2006-03-03 10:10:00,24.45,24.5,24.45,24.49,26000.0,13.1838,13.2107,13.1838,13.2053,26000.0
2006-03-03 10:15:00,24.49,24.49,24.47,24.47,10600.0,13.2053,13.2053,13.1945,13.1945,10600.0
2006-03-03 10:20:00,24.48,24.49,24.46,24.48,18600.0,13.1999,13.2053,13.1891,13.1999,18600.0
2006-03-03 10:25:00,24.47,24.49,24.45,24.48,20600.0,13.1945,13.2053,13.1838,13.1999,20600.0
2006-03-03 10:30:00,24.47,24.5,24.43,24.44,22800.0,13.1945,13.2107,13.173,13.1784,22800.0
2006-03-03 10:35:00,24.44,24.45,24.41,24.43,23200.0,13.1784,13.1838,13.1622,13.173,23200.0
2006-03-03 10:40:00,24.43,24.5,24.43,24.47,71000.0,13.173,13.2107,13.173,13.1945,71000.0
2006-03-03 10:45:00,24.47,24.48,24.46,24.47,17200.0,13.1945,13.1999,13.1891,13.1945,17200.0
2006-03-03 10:50:00,24.46,24.46,24.44,24.45,22800.0,13.1891,13.1891,13.1784,13.1838,22800.0
2006-03-03 10:55:00,24.44,24.5,24.44,24.5,27400.0,13.1784,13.2107,13.1784,13.2107,27400.0
2006-03-03 11:00:00,24.49,24.49,24.45,24.48,11800.0,13.2053,13.2053,13.1838,13.1999,11800.0
2006-03-03 11:05:00,24.48,24.48,24.46,24.46,19600.0,13.1999,13.1999,13.1891,13.1891,19600.0
2006-03-03 11:10:00,24.46,24.48,24.44,24.46,30400.0,13.1891,13.1999,13.1784,13.1891,30400.0
2006-03-03 11:15:00,24.45,24.45,24.41,24.42,21800.0,13.1838,13.1838,13.1622,13.1676,21800.0
2006-03-03 11:20:00,24.42,24.44,24.42,24.43,22600.0,13.1676,13.1784,13.1676,13.173,22600.0
2006-03-03 11:25:00,24.43,24.45,24.41,24.41,14600.0,13.173,13.1838,13.1622,13.1622,14600.0
2006-03-03 11:30:00,24.42,24.42,24.39,24.41,27200.0,13.1676,13.1676,13.1514,13.1622,27200.0
2006-03-03 11:35:00,24.41,24.45,24.4,24.45,35800.0,13.1622,13.1838,13.1568,13.1838,35800.0
2006-03-03 11:40:00,24.45,24.45,24.43,24.43,23800.0,13.1838,13.1838,13.173,13.173,23800.0
2006-03-03 11:45:00,24.43,24.45,24.42,24.43,10800.0,13.173,13.1838,13.1676,13.173,10800.0
2006-03-03 11:50:00,24.43,24.43,24.42,24.42,5600.0,13.173,13.173,13.1676,13.1676,5600.0
2006-03-03 11:55:00,24.42,24.46,24.42,24.44,18800.0,13.1676,13.1891,13.1676,13.1784,18800.0
2006-03-03 12:00:00,24.44,24.48,24.44,24.46,36400.0,13.1784,13.1999,13.1784,13.1891,36400.0
2006-03-03 12:05:00,24.46,24.47,24.44,24.45,18400.0,13.1891,13.1945,13.1784,13.1838,18400.0
2006-03-03 12:10:00,24.45,24.46,24.43,24.44,12800.0,13.1838,13.1891,13.173,13.1784,12800.0
2006-03-03 12:15:00,24.43,24.46,24.43,24.45,9400.0,13.173,13.1891,13.173,13.1838,9400.0
2006-03-03 12:20:00,24.45,24.5,24.45,24.49,27800.0,13.1838,13.2107,13.1838,13.2053,27800.0
2006-03-03 12:25:00,24.49,24.5,24.48,24.48,37600.0,13.2053,13.2107,13.1999,13.1999,37600.0
2006-03-03 12:30:00,24.49,24.49,24.45,24.47,20200.0,13.2053,13.2053,13.1838,13.1945,20200.0
2006-03-03 12:35:00,24.46,24.46,24.43,24.46,26800.0,13.1891,13.1891,13.173,13.1891,26800.0
2006-03-03 12:40:00,24.46,24.5,24.46,24.5,38000.0,13.1891,13.2107,13.1891,13.2107,38000.0
2006-03-03 12:45:00,24.5,24.5,24.47,24.47,33800.0,13.2107,13.2107,13.1945,13.1945,33800.0
2006-03-03 12:50:00,24.47,24.48,24.45,24.45,14800.0,13.1945,13.1999,13.1838,13.1838,14800.0
2006-03-03 12:55:00,24.46,24.47,24.45,24.47,14800.0,13.1891,13.1945,13.1838,13.1945,14800.0
2006-03-03 13:00:00,24.47,24.48,24.46,24.47,13000.0,13.1945,13.1999,13.1891,13.1945,13000.0
2006-03-03 13:05:00,24.47,24.48,24.47,24.48,6000.0,13.1945,13.1999,13.1945,13.1999,6000.0
2006-03-03 13:10:00,24.48,24.49,24.47,24.49,9000.0,13.1999,13.2053,13.1945,13.2053,9000.0
2006-03-03 13:15:00,24.49,24.5,24.48,24.5,12800.0,13.2053,13.2107,13.1999,13.2107,12800.0
2006-03-03 13:20:00,24.5,24.5,24.5,24.5,5800.0,13.2107,13.2107,13.2107,13.2107,5800.0
2006-03-03 13:25:00,24.5,24.56,24.5,24.56,27000.0,13.2107,13.2431,13.2107,13.2431,27000.0
2006-03-03 13:30:00,24.56,24.57,24.54,24.56,14000.0,13.2431,13.2485,13.2323,13.2431,14000.0
2006-03-03 13:35:00,24.57,24.58,24.56,24.58,14600.0,13.2485,13.2539,13.2431,13.2539,14600.0
2006-03-03 13:40:00,24.58,24.58,24.55,24.56,21600.0,13.2539,13.2539,13.2377,13.2431,21600.0
2006-03-03 13:45:00,24.57,24.6,24.57,24.59,16000.0,13.2485,13.2646,13.2485,13.2592,16000.0
2006-03-03 13:50:00,24.58,24.6,24.56,24.6,20600.0,13.2539,13.2646,13.2431,13.2646,20600.0
2006-03-03 13:55:00,24.6,24.6,24.56,24.58,9600.0,13.2646,13.2646,13.2431,13.2539,9600.0
2006-03-03 14:00:00,24.56,24.58,24.56,24.57,10000.0,13.2431,13.2539,13.2431,13.2485,10000.0
2006-03-03 14:05:00,24.57,24.57,24.53,24.56,35400.0,13.2485,13.2485,13.2269,13.2431,35400.0
2006-03-03 14:10:00,24.56,24.56,24.53,24.53,21400.0,13.2431,13.2431,13.2269,13.2269,21400.0
2006-03-03 14:15:00,24.54,24.54,24.53,24.53,16000.0,13.2323,13.2323,13.2269,13.2269,16000.0
2006-03-03 14:20:00,24.53,24.53,24.5,24.5,28200.0,13.2269,13.2269,13.2107,13.2107,28200.0
2006-03-03 14:25:00,24.5,24.51,24.5,24.51,30000.0,13.2107,13.2161,13.2107,13.2161,30000.0
2006-03-03 14:30:00,24.5,24.51,24.49,24.5,35800.0,13.2107,13.2161,13.2053,13.2107,35800.0
2006-03-03 14:35:00,24.5,24.55,24.5,24.54,32200.0,13.2107,13.2377,13.2107,13.2323,32200.0
2006-03-03 14:40:00,24.53,24.54,24.51,24.51,37200.0,13.2269,13.2323,13.2161,13.2161,37200.0
2006-03-03 14:45:00,24.53,24.53,24.51,24.53,20600.0,13.2269,13.2269,13.2161,13.2269,20600.0
2006-03-03 14:50:00,24.53,24.55,24.53,24.54,28600.0,13.2269,13.2377,13.2269,13.2323,28600.0
2006-03-03 14:55:00,24.54,24.54,24.5,24.5,37600.0,13.2323,13.2323,13.2107,13.2107,37600.0
2006-03-03 15:00:00,24.5,24.5,24.48,24.48,49800.0,13.2107,13.2107,13.1999,13.1999,49800.0
2006-03-03 15:05:00,24.48,24.49,24.46,24.47,29000.0,13.1999,13.2053,13.1891,13.1945,29000.0
2006-03-03 15:10:00,24.47,24.49,24.47,24.48,20400.0,13.1945,13.2053,13.1945,13.1999,20400.0
2006-03-03 15:15:00,24.48,24.48,24.43,24.44,31400.0,13.1999,13.1999,13.173,13.1784,31400.0
2006-03-03 15:20:00,24.43,24.45,24.42,24.44,27800.0,13.173,13.1838,13.1676,13.1784,27800.0
2006-03-03 15:25:00,24.46,24.46,24.43,24.43,33400.0,13.1891,13.1891,13.173,13.173,33400.0
2006-03-03 15:30:00,24.43,24.43,24.4,24.4,39600.0,13.173,13.173,13.1568,13.1568,39600.0
2006-03-03 15:35:00,24.41,24.44,24.4,24.43,46200.0,13.1622,13.1784,13.1568,13.173,46200.0
2006-03-03 15:40:00,24.43,24.46,24.42,24.45,51800.0,13.173,13.1891,13.1676,13.1838,51800.0
2006-03-03 15:45:00,24.45,24.45,24.43,24.43,63000.0,13.1838,13.1838,13.173,13.173,63000.0
2006-03-03 15:50:00,24.44,24.45,24.43,24.43,53400.0,13.1784,13.1838,13.173,13.173,53400.0
2006-03-03 15:55:00,24.43,24.43,24.41,24.41,42800.0,13.173,13.173,13.1622,13.1622,42800.0
2006-03-06 09:30:00,24.33,24.41,24.33,24.38,62200.0,13.1191,13.1622,13.1191,13.146,62200.0
2006-03-06 09:35:00,24.4,24.4,24.36,24.4,12400.0,13.1568,13.1568,13.1352,13.1568,12400.0
2006-03-06 09:40:00,24.4,24.4,24.35,24.36,18400.0,13.1568,13.1568,13.1298,13.1352,18400.0
2006-03-06 09:45:00,24.36,24.37,24.33,24.34,11200.0,13.1352,13.1406,13.1191,13.1244,11200.0
2006-03-06 09:50:00,24.34,24.36,24.31,24.31,10600.0,13.1244,13.1352,13.1083,13.1083,10600.0
2006-03-06 09:55:00,24.31,24.32,24.3,24.3,24400.0,13.1083,13.1137,13.1029,13.1029,24400.0
2006-03-06 10:00:00,24.31,24.41,24.3,24.41,29000.0,13.1083,13.1622,13.1029,13.1622,29000.0
2006-03-06 10:05:00,24.41,24.49,24.41,24.45,53400.0,13.1622,13.2053,13.1622,13.1838,53400.0
2006-03-06 10:10:00,24.45,24.47,24.44,24.46,13000.0,13.1838,13.1945,13.1784,13.1891,13000.0
2006-03-06 10:15:00,24.45,24.5,24.45,24.49,10800.0,13.1838,13.2107,13.1838,13.2053,10800.0
2006-03-06 10:20:00,24.49,24.5,24.45,24.47,12600.0,13.2053,13.2107,13.1838,13.1945,12600.0
2006-03-06 10:25:00,24.46,24.48,24.45,24.48,22000.0,13.1891,13.1999,13.1838,13.1999,22000.0
2006-03-06 10:30:00,24.47,24.47,24.45,24.46,7600.0,13.1945,13.1945,13.1838,13.1891,7600.0
2006-03-06 10:35:00,24.46,24.46,24.43,24.46,15200.0,13.1891,13.1891,13.173,13.1891,15200.0
2006-03-06 10:40:00,24.46,24.49,24.46,24.48,12600.0,13.1891,13.2053,13.1891,13.1999,12600.0
2006-03-06 10:45:00,24.47,24.47,24.46,24.47,7200.0,13.1945,13.1945,13.1891,13.1945,7200.0
2006-03-06 10:50:00,24.47,24.48,24.47,24.48,46800.0,13.1945,13.1999,13.1945,13.1999,46800.0
2006-03-06 10:55:00,24.48,24.5,24.46,24.5,38000.0,13.1999,13.2107,13.1891,13.2107,38000.0
2006-03-06 11:00:00,24.52,24.52,24.49,24.5,19600.0,13.2215,13.2215,13.2053,13.2107,19600.0
2006-03-06 11:05:00,24.51,24.51,24.5,24.5,12000.0,13.2161,13.2161,13.2107,13.2107,12000.0
2006-03-06 11:10:00,24.5,24.5,24.47,24.47,26600.0,13.2107,13.2107,13.1945,13.1945,26600.0
2006-03-06 11:15:00,24.47,24.47,24.43,24.44,27200.0,13.1945,13.1945,13.173,13.1784,27200.0
2006-03-06 11:20:00,24.44,24.45,24.43,24.45,39200.0,13.1784,13.1838,13.173,13.1838,39200.0
2006-03-06 11:25:00,24.45,24.45,24.44,24.45,18400.0,13.1838,13.1838,13.1784,13.1838,18400.0
2006-03-06 11:30:00,24.45,24.45,24.43,24.43,52200.0,13.1838,13.1838,13.173,13.173,52200.0
2006-03-06 11:35:00,24.43,24.45,24.43,24.44,24000.0,13.173,13.1838,13.173,13.1784,24000.0
2006-03-06 11:40:00,24.44,24.45,24.42,24.43,32600.0,13.1784,13.1838,13.1676,13.173,32600.0
2006-03-06 11:45:00,24.43,24.45,24.4,24.41,32200.0,13.173,13.1838,13.1568,13.1622,32200.0
2006-03-06 11:50:00,24.41,24.43,24.41,24.43,34800.0,13.1622,13.173,13.1622,13.173,34800.0
2006-03-06 11:55:00,24.43,24.44,24.43,24.43,18800.0,13.173,13.1784,13.173,13.173,18800.0
2006-03-06 12:00:00,24.43,24.43,24.41,24.43,16800.0,13.173,13.173,13.1622,13.173,16800.0
2006-03-06 12:05:00,24.43,24.43,24.42,24.43,13200.0,13.173,13.173,13.1676,13.173,13200.0
2006-03-06 12:10:00,24.43,24.45,24.42,24.42,15000.0,13.173,13.1838,13.1676,13.1676,15000.0
2006-03-06 12:15:00,24.42,24.43,24.41,24.43,24000.0,13.1676,13.173,13.1622,13.173,24000.0
2006-03-06 12:20:00,24.43,24.43,24.41,24.41,26000.0,13.173,13.173,13.1622,13.1622,26000.0
2006-03-06 12:25:00,24.41,24.42,24.39,24.42,16200.0,13.1622,13.1676,13.1514,13.1676,16200.0
2006-03-06 12:30:00,24.42,24.42,24.41,24.41,23000.0,13.1676,13.1676,13.1622,13.1622,23000.0
2006-03-06 12:35:00,24.41,24.41,24.39,24.4,26800.0,13.1622,13.1622,13.1514,13.1568,26800.0
2006-03-06 12:40:00,24.4,24.4,24.38,24.38,23000.0,13.1568,13.1568,13.146,13.146,23000.0
2006-03-06 12:45:00,24.39,24.39,24.36,24.38,15000.0,13.1514,13.1514,13.1352,13.146,15000.0
2006-03-06 12:50:00,24.38,24.41,24.37,24.4,20000.0,13.146,13.1622,13.1406,13.1568,20000.0
2006-03-06 12:55:00,24.4,24.4,24.39,24.39,9800.0,13.1568,13.1568,13.1514,13.1514,9800.0
2006-03-06 13:00:00,24.39,24.41,24.38,24.41,8200.0,13.1514,13.1622,13.146,13.1622,8200.0
2006-03-06 13:05:00,24.4,24.43,24.38,24.38,30400.0,13.1568,13.173,13.146,13.146,30400.0
2006-03-06 13:10:00,24.39,24.41,24.39,24.39,20000.0,13.1514,13.1622,13.1514,13.1514,20000.0
2006-03-06 13:15:00,24.39,24.4,24.39,24.4,16600.0,13.1514,13.1568,13.1514,13.1568,16600.0
2006-03-06 13:20:00,24.41,24.41,24.39,24.39,15200.0,13.1622,13.1622,13.1514,13.1514,15200.0
2006-03-06 13:25:00,24.39,24.41,24.39,24.39,24400.0,13.1514,13.1622,13.1514,13.1514,24400.0
2006-03-06 13:30:00,24.39,24.39,24.36,24.39,35200.0,13.1514,13.1514,13.1352,13.1514,35200.0
2006-03-06 13:35:00,24.39,24.4,24.38,24.38,13800.0,13.1514,13.1568,13.146,13.146,13800.0
2006-03-06 13:40:00,24.38,24.4,24.36,24.4,13600.0,13.146,13.1568,13.1352,13.1568,13600.0
2006-03-06 13:45:00,24.4,24.41,24.4,24.41,12600.0,13.1568,13.1622,13.1568,13.1622,12600.0
2006-03-06 13:50:00,24.4,24.41,24.4,24.41,22200.0,13.1568,13.1622,13.1568,13.1622,22200.0
2006-03-06 13:55:00,24.41,24.42,24.4,24.41,19600.0,13.1622,13.1676,13.1568,13.1622,19600.0
2006-03-06 14:00:00,24.41,24.41,24.37,24.38,20200.0,13.1622,13.1622,13.1406,13.146,20200.0
2006-03-06 14:05:00,24.38,24.39,24.34,24.36,28200.0,13.146,13.1514,13.1244,13.1352,28200.0
2006-03-06 14:10:00,24.36,24.39,24.36,24.38,10600.0,13.1352,13.1514,13.1352,13.146,10600.0
2006-03-06 14:15:00,24.38,24.39,24.36,24.39,19000.0,13.146,13.1514,13.1352,13.1514,19000.0
2006-03-06 14:20:00,24.4,24.4,24.36,24.37,18000.0,13.1568,13.1568,13.1352,13.1406,18000.0
2006-03-06 14:25:00,24.38,24.38,24.37,24.38,12000.0,13.146,13.146,13.1406,13.146,12000.0
2006-03-06 14:30:00,24.38,24.39,24.37,24.37,13800.0,13.146,13.1514,13.1406,13.1406,13800.0
2006-03-06 14:35:00,24.38,24.41,24.38,24.41,13800.0,13.146,13.1622,13.146,13.1622,13800.0
2006-03-06 14:40:00,24.42,24.42,24.4,24.42,19200.0,13.1676,13.1676,13.1568,13.1676,19200.0
2006-03-06 14:45:00,24.41,24.42,24.4,24.41,11800.0,13.1622,13.1676,13.1568,13.1622,11800.0
2006-03-06 14:50:00,24.41,24.42,24.4,24.4,25200.0,13.1622,13.1676,13.1568,13.1568,25200.0
2006-03-06 14:55:00,24.41,24.41,24.39,24.41,16800.0,13.1622,13.1622,13.1514,13.1622,16800.0
2006-03-06 15:00:00,24.41,24.42,24.4,24.42,21400.0,13.1622,13.1676,13.1568,13.1676,21400.0
2006-03-06 15:05:00,24.42,24.42,24.39,24.4,27000.0,13.1676,13.1676,13.1514,13.1568,27000.0
2006-03-06 15:10:00,24.4,24.41,24.38,24.4,19800.0,13.1568,13.1622,13.146,13.1568,19800.0
2006-03-06 15:15:00,24.4,24.43,24.4,24.43,27200.0,13.1568,13.173,13.1568,13.173,27200.0
2006-03-06 15:20:00,24.43,24.44,24.42,24.43,36000.0,13.173,13.1784,13.1676,13.173,36000.0
2006-03-06 15:25:00,24.43,24.44,24.42,24.42,15200.0,13.173,13.1784,13.1676,13.1676,15200.0
2006-03-06 15:30:00,24.42,24.43,24.41,24.42,30000.0,13.1676,13.173,13.1622,13.1676,30000.0
2006-03-06 15:35:00,24.42,24.43,24.38,24.38,30000.0,13.1676,13.173,13.146,13.146,30000.0
2006-03-06 15:40:00,24.39,24.39,24.35,24.36,48400.0,13.1514,13.1514,13.1298,13.1352,48400.0
2006-03-06 15:45:00,24.36,24.36,24.35,24.36,35000.0,13.1352,13.1352,13.1298,13.1352,35000.0
2006-03-06 15:50:00,24.36,24.4,24.36,24.39,50600.0,13.1352,13.1568,13.1352,13.1514,50600.0
2006-03-06 15:55:00,24.4,24.4,24.38,24.38,47600.0,13.1568,13.1568,13.146,13.146,47600.0
2006-03-07 09:30:00,24.33,24.42,24.33,24.42,32400.0,13.1191,13.1676,13.1191,13.1676,32400.0
2006-03-07 09:35:00,24.42,24.42,24.35,24.37,8400.0,13.1676,13.1676,13.1298,13.1406,8400.0
2006-03-07 09:40:00,24.38,24.45,24.38,24.44,15600.0,13.146,13.1838,13.146,13.1784,15600.0
2006-03-07 09:45:00,24.45,24.45,24.42,24.44,12800.0,13.1838,13.1838,13.1676,13.1784,12800.0
2006-03-07 09:50:00,24.43,24.45,24.42,24.42,9400.0,13.173,13.1838,13.1676,13.1676,9400.0
2006-03-07 09:55:00,24.42,24.43,24.39,24.39,19600.0,13.1676,13.173,13.1514,13.1514,19600.0
2006-03-07 10:00:00,24.39,24.45,24.39,24.45,28000.0,13.1514,13.1838,13.1514,13.1838,28000.0
2006-03-07 10:05:00,24.45,24.49,24.43,24.48,28600.0,13.1838,13.2053,13.173,13.1999,28600.0
2006-03-07 10:10:00,24.48,24.49,24.47,24.49,15400.0,13.1999,13.2053,13.1945,13.2053,15400.0
2006-03-07 10:15:00,24.49,24.52,24.49,24.5,20000.0,13.2053,13.2215,13.2053,13.2107,20000.0
2006-03-07 10:20:00,24.5,24.51,24.46,24.46,23400.0,13.2107,13.2161,13.1891,13.1891,23400.0
2006-03-07 10:25:00,24.46,24.47,24.45,24.46,15200.0,13.1891,13.1945,13.1838,13.1891,15200.0
2006-03-07 10:30:00,24.47,24.47,24.43,24.43,12000.0,13.1945,13.1945,13.173,13.173,12000.0
2006-03-07 10:35:00,24.43,24.43,24.4,24.43,13200.0,13.173,13.173,13.1568,13.173,13200.0
2006-03-07 10:40:00,24.42,24.44,24.42,24.43,12000.0,13.1676,13.1784,13.1676,13.173,12000.0
2006-03-07 10:45:00,24.43,24.43,24.38,24.43,11400.0,13.173,13.173,13.146,13.173,11400.0
2006-03-07 10:50:00,24.42,24.45,24.42,24.43,15600.0,13.1676,13.1838,13.1676,13.173,15600.0
2006-03-07 10:55:00,24.43,24.43,24.39,24.39,12400.0,13.173,13.173,13.1514,13.1514,12400.0
2006-03-07 11:00:00,24.39,24.43,24.38,24.42,51000.0,13.1514,13.173,13.146,13.1676,51000.0
2006-03-07 11:05:00,24.41,24.42,24.4,24.41,39600.0,13.1622,13.1676,13.1568,13.1622,39600.0
2006-03-07 11:10:00,24.41,24.41,24.39,24.4,24600.0,13.1622,13.1622,13.1514,13.1568,24600.0
2006-03-07 11:15:00,24.39,24.4,24.37,24.38,27600.0,13.1514,13.1568,13.1406,13.146,27600.0
2006-03-07 11:20:00,24.37,24.38,24.35,24.35,26200.0,13.1406,13.146,13.1298,13.1298,26200.0
2006-03-07 11:25:00,24.35,24.36,24.34,24.35,25400.0,13.1298,13.1352,13.1244,13.1298,25400.0
2006-03-07 11:30:00,24.36,24.36,24.34,24.35,14400.0,13.1352,13.1352,13.1244,13.1298,14400.0
2006-03-07 11:35:00,24.34,24.37,24.33,24.37,23000.0,13.1244,13.1406,13.1191,13.1406,23000.0
2006-03-07 11:40:00,24.36,24.38,24.35,24.35,37200.0,13.1352,13.146,13.1298,13.1298,37200.0
2006-03-07 11:45:00,24.35,24.36,24.34,24.35,21400.0,13.1298,13.1352,13.1244,13.1298,21400.0
2006-03-07 11:50:00,24.35,24.4,24.35,24.39,35800.0,13.1298,13.1568,13.1298,13.1514,35800.0
2006-03-07 11:55:00,24.39,24.4,24.39,24.39,13000.0,13.1514,13.1568,13.1514,13.1514,13000.0
2006-03-07 12:00:00,24.4,24.4,24.39,24.4,29000.0,13.1568,13.1568,13.1514,13.1568,29000.0
2006-03-07 12:05:00,24.4,24.4,24.4,24.4,19800.0,13.1568,13.1568,13.1568,13.1568,19800.0
2006-03-07 12:10:00,24.4,24.4,24.4,24.4,30400.0,13.1568,13.1568,13.1568,13.1568,30400.0
2006-03-07 12:15:00,24.4,24.4,24.4,24.4,24400.0,13.1568,13.1568,13.1568,13.1568,24400.0
2006-03-07 12:20:00,24.4,24.4,24.39,24.4,32600.0,13.1568,13.1568,13.1514,13.1568,32600.0
2006-03-07 12:25:00,24.4,24.4,24.38,24.39,39200.0,13.1568,13.1568,13.146,13.1514,39200.0
2006-03-07 12:30:00,24.39,24.39,24.38,24.38,13200.0,13.1514,13.1514,13.146,13.146,13200.0
2006-03-07 12:35:00,24.38,24.38,24.36,24.37,24400.0,13.146,13.146,13.1352,13.1406,24400.0
2006-03-07 12:40:00,24.37,24.38,24.36,24.36,27400.0,13.1406,13.146,13.1352,13.1352,27400.0
2006-03-07 12:45:00,24.36,24.37,24.34,24.36,18000.0,13.1352,13.1406,13.1244,13.1352,18000.0
2006-03-07 12:50:00,24.35,24.36,24.32,24.34,24800.0,13.1298,13.1352,13.1137,13.1244,24800.0
2006-03-07 12:55:00,24.33,24.33,24.31,24.31,50400.0,13.1191,13.1191,13.1083,13.1083,50400.0
2006-03-07 13:00:00,24.3,24.32,24.3,24.31,30000.0,13.1029,13.1137,13.1029,13.1083,30000.0
2006-03-07 13:05:00,24.31,24.32,24.3,24.31,21000.0,13.1083,13.1137,13.1029,13.1083,21000.0
2006-03-07 13:10:00,24.31,24.35,24.31,24.34,19400.0,13.1083,13.1298,13.1083,13.1244,19400.0
2006-03-07 13:15:00,24.34,24.36,24.34,24.35,21200.0,13.1244,13.1352,13.1244,13.1298,21200.0
2006-03-07 13:20:00,24.35,24.38,24.35,24.35,186000.0,13.1298,13.146,13.1298,13.1298,186000.0
2006-03-07 13:25:00,24.36,24.36,24.35,24.36,7800.0,13.1352,13.1352,13.1298,13.1352,7800.0
2006-03-07 13:30:00,24.36,24.38,24.36,24.37,10600.0,13.1352,13.146,13.1352,13.1406,10600.0
2006-03-07 13:35:00,24.36,24.37,24.35,24.36,17000.0,13.1352,13.1406,13.1298,13.1352,17000.0
2006-03-07 13:40:00,24.36,24.38,24.35,24.37,45400.0,13.1352,13.146,13.1298,13.1406,45400.0
2006-03-07 13:45:00,24.36,24.39,24.36,24.39,23600.0,13.1352,13.1514,13.1352,13.1514,23600.0
2006-03-07 13:50:00,24.39,24.4,24.36,24.38,35600.0,13.1514,13.1568,13.1352,13.146,35600.0
2006-03-07 13:55:00,24.38,24.38,24.36,24.36,23400.0,13.146,13.146,13.1352,13.1352,23400.0
2006-03-07 14:00:00,24.36,24.36,24.34,24.34,15000.0,13.1352,13.1352,13.1244,13.1244,15000.0
2006-03-07 14:05:00,24.34,24.35,24.34,24.34,21200.0,13.1244,13.1298,13.1244,13.1244,21200.0
2006-03-07 14:10:00,24.35,24.35,24.33,24.34,16400.0,13.1298,13.1298,13.1191,13.1244,16400.0
2006-03-07 14:15:00,24.33,24.36,24.33,24.35,29400.0,13.1191,13.1352,13.1191,13.1298,29400.0
2006-03-07 14:20:00,24.35,24.38,24.35,24.37,28600.0,13.1298,13.146,13.1298,13.1406,28600.0
2006-03-07 14:25:00,24.38,24.38,24.36,24.37,57200.0,13.146,13.146,13.1352,13.1406,57200.0
2006-03-07 14:30:00,24.38,24.41,24.37,24.41,53800.0,13.146,13.1622,13.1406,13.1622,53800.0
2006-03-07 14:35:00,24.41,24.43,24.41,24.43,46800.0,13.1622,13.173,13.1622,13.173,46800.0
2006-03-07 14:40:00,24.43,24.46,24.43,24.46,45800.0,13.173,13.1891,13.173,13.1891,45800.0
2006-03-07 14:45:00,24.45,24.46,24.44,24.46,47400.0,13.1838,13.1891,13.1784,13.1891,47400.0
2006-03-07 14:50:00,24.45,24.49,24.45,24.47,21200.0,13.1838,13.2053,13.1838,13.1945,21200.0
2006-03-07 14:55:00,24.48,24.49,24.45,24.47,39200.0,13.1999,13.2053,13.1838,13.1945,39200.0
2006-03-07 15:00:00,24.47,24.48,24.45,24.46,37800.0,13.1945,13.1999,13.1838,13.1891,37800.0
2006-03-07 15:05:00,24.46,24.48,24.45,24.45,31200.0,13.1891,13.1999,13.1838,13.1838,31200.0
2006-03-07 15:10:00,24.45,24.46,24.43,24.44,30400.0,13.1838,13.1891,13.173,13.1784,30400.0
2006-03-07 15:15:00,24.44,24.44,24.43,24.43,13800.0,13.1784,13.1784,13.173,13.173,13800.0
2006-03-07 15:20:00,24.43,24.45,24.43,24.45,34800.0,13.173,13.1838,13.173,13.1838,34800.0
2006-03-07 15:25:00,24.45,24.46,24.43,24.46,28600.0,13.1838,13.1891,13.173,13.1891,28600.0
2006-03-07 15:30:00,24.46,24.48,24.46,24.48,32400.0,13.1891,13.1999,13.1891,13.1999,32400.0
2006-03-07 15:35:00,24.48,24.5,24.46,24.48,59400.0,13.1999,13.2107,13.1891,13.1999,59400.0
2006-03-07 15:40:00,24.47,24.47,24.43,24.45,80800.0,13.1945,13.1945,13.173,13.1838,80800.0
2006-03-07 15:45:00,24.44,24.45,24.39,24.4,72200.0,13.1784,13.1838,13.1514,13.1568,72200.0
2006-03-07 15:50:00,24.41,24.45,24.39,24.43,75800.0,13.1622,13.1838,13.1514,13.173,75800.0
2006-03-07 15:55:00,24.43,24.45,24.42,24.42,116600.0,13.173,13.1838,13.1676,13.1676,116600.0
2006-03-08 09:30:00,24.36,24.36,24.3,24.33,32000.0,13.1352,13.1352,13.1029,13.1191,32000.0
2006-03-08 09:35:00,24.32,24.46,24.32,24.46,12200.0,13.1137,13.1891,13.1137,13.1891,12200.0
2006-03-08 09:40:00,24.43,24.46,24.4,24.46,28000.0,13.173,13.1891,13.1568,13.1891,28000.0
2006-03-08 09:45:00,24.46,24.47,24.41,24.47,41000.0,13.1891,13.1945,13.1622,13.1945,41000.0
2006-03-08 09:50:00,24.47,24.48,24.43,24.43,23400.0,13.1945,13.1999,13.173,13.173,23400.0
2006-03-08 09:55:00,24.45,24.45,24.42,24.44,15800.0,13.1838,13.1838,13.1676,13.1784,15800.0
2006-03-08 10:00:00,24.45,24.48,24.44,24.46,15600.0,13.1838,13.1999,13.1784,13.1891,15600.0
2006-03-08 10:05:00,24.46,24.5,24.46,24.48,11600.0,13.1891,13.2107,13.1891,13.1999,11600.0
2006-03-08 10:10:00,24.48,24.5,24.48,24.48,12000.0,13.1999,13.2107,13.1999,13.1999,12000.0
2006-03-08 10:15:00,24.48,24.5,24.48,24.49,82200.0,13.1999,13.2107,13.1999,13.2053,82200.0
2006-03-08 10:20:00,24.49,24.5,24.46,24.46,30800.0,13.2053,13.2107,13.1891,13.1891,30800.0
2006-03-08 10:25:00,24.47,24.49,24.47,24.48,7800.0,13.1945,13.2053,13.1945,13.1999,7800.0
2006-03-08 10:30:00,24.48,24.49,24.46,24.49,19200.0,13.1999,13.2053,13.1891,13.2053,19200.0
2006-03-08 10:35:00,24.48,24.49,24.48,24.48,12200.0,13.1999,13.2053,13.1999,13.1999,12200.0
2006-03-08 10:40:00,24.48,24.49,24.45,24.45,31400.0,13.1999,13.2053,13.1838,13.1838,31400.0
2006-03-08 10:45:00,24.45,24.46,24.43,24.44,15800.0,13.1838,13.1891,13.173,13.1784,15800.0
2006-03-08 10:50:00,24.44,24.48,24.44,24.45,37200.0,13.1784,13.1999,13.1784,13.1838,37200.0
2006-03-08 10:55:00,24.45,24.47,24.45,24.46,10200.0,13.1838,13.1945,13.1838,13.1891,10200.0
2006-03-08 11:00:00,24.46,24.46,24.43,24.43,165400.0,13.1891,13.1891,13.173,13.173,165400.0
2006-03-08 11:05:00,24.43,24.43,24.42,24.43,33800.0,13.173,13.173,13.1676,13.173,33800.0
2006-03-08 11:10:00,24.43,24.47,24.42,24.47,35400.0,13.173,13.1945,13.1676,13.1945,35400.0
2006-03-08 11:15:00,24.46,24.47,24.45,24.45,13600.0,13.1891,13.1945,13.1838,13.1838,13600.0
2006-03-08 11:20:00,24.45,24.46,24.43,24.44,18800.0,13.1838,13.1891,13.173,13.1784,18800.0
2006-03-08 11:25:00,24.43,24.45,24.42,24.44,13400.0,13.173,13.1838,13.1676,13.1784,13400.0
2006-03-08 11:30:00,24.45,24.48,24.44,24.48,17800.0,13.1838,13.1999,13.1784,13.1999,17800.0
2006-03-08 11:35:00,24.47,24.5,24.47,24.5,20200.0,13.1945,13.2107,13.1945,13.2107,20200.0
2006-03-08 11:40:00,24.5,24.5,24.46,24.46,16800.0,13.2107,13.2107,13.1891,13.1891,16800.0
2006-03-08 11:45:00,24.46,24.46,24.43,24.45,209600.0,13.1891,13.1891,13.173,13.1838,209600.0
2006-03-08 11:50:00,24.45,24.46,24.42,24.46,22800.0,13.1838,13.1891,13.1676,13.1891,22800.0
2006-03-08 11:55:00,24.45,24.47,24.45,24.45,18200.0,13.1838,13.1945,13.1838,13.1838,18200.0
2006-03-08 12:00:00,24.46,24.48,24.45,24.47,35400.0,13.1891,13.1999,13.1838,13.1945,35400.0
2006-03-08 12:05:00,24.47,24.47,24.45,24.45,21600.0,13.1945,13.1945,13.1838,13.1838,21600.0
2006-03-08 12:10:00,24.45,24.46,24.45,24.46,13800.0,13.1838,13.1891,13.1838,13.1891,13800.0
2006-03-08 12:15:00,24.46,24.48,24.46,24.47,14200.0,13.1891,13.1999,13.1891,13.1945,14200.0
2006-03-08 12:20:00,24.47,24.48,24.46,24.48,13200.0,13.1945,13.1999,13.1891,13.1999,13200.0
2006-03-08 12:25:00,24.48,24.5,24.47,24.49,17200.0,13.1999,13.2107,13.1945,13.2053,17200.0
2006-03-08 12:30:00,24.48,24.49,24.48,24.48,16000.0,13.1999,13.2053,13.1999,13.1999,16000.0
2006-03-08 12:35:00,24.49,24.49,24.47,24.48,17000.0,13.2053,13.2053,13.1945,13.1999,17000.0
2006-03-08 12:40:00,24.48,24.48,24.47,24.47,11800.0,13.1999,13.1999,13.1945,13.1945,11800.0
2006-03-08 12:45:00,24.48,24.52,24.48,24.49,55200.0,13.1999,13.2215,13.1999,13.2053,55200.0
2006-03-08 12:50:00,24.49,24.5,24.46,24.5,40400.0,13.2053,13.2107,13.1891,13.2107,40400.0
2006-03-08 12:55:00,24.5,24.5,24.48,24.5,40200.0,13.2107,13.2107,13.1999,13.2107,40200.0
2006-03-08 13:00:00,24.49,24.5,24.49,24.5,93200.0,13.2053,13.2107,13.2053,13.2107,93200.0
2006-03-08 13:05:00,24.5,24.5,24.48,24.5,17600.0,13.2107,13.2107,13.1999,13.2107,17600.0
2006-03-08 13:10:00,24.49,24.5,24.49,24.49,13600.0,13.2053,13.2107,13.2053,13.2053,13600.0
2006-03-08 13:15:00,24.49,24.5,24.49,24.5,19000.0,13.2053,13.2107,13.2053,13.2107,19000.0
2006-03-08 13:20:00,24.5,24.5,24.5,24.5,23200.0,13.2107,13.2107,13.2107,13.2107,23200.0
2006-03-08 13:25:00,24.5,24.5,24.47,24.49,14600.0,13.2107,13.2107,13.1945,13.2053,14600.0
2006-03-08 13:30:00,24.49,24.49,24.48,24.49,16800.0,13.2053,13.2053,13.1999,13.2053,16800.0
2006-03-08 13:35:00,24.49,24.49,24.48,24.49,16800.0,13.2053,13.2053,13.1999,13.2053,16800.0
2006-03-08 13:40:00,24.49,24.5,24.49,24.5,21600.0,13.2053,13.2107,13.2053,13.2107,21600.0
2006-03-08 13:45:00,24.5,24.5,24.49,24.5,8400.0,13.2107,13.2107,13.2053,13.2107,8400.0
2006-03-08 13:50:00,24.5,24.5,24.49,24.49,12200.0,13.2107,13.2107,13.2053,13.2053,12200.0
2006-03-08 13:55:00,24.5,24.5,24.47,24.48,19600.0,13.2107,13.2107,13.1945,13.1999,19600.0
2006-03-08 14:00:00,24.48,24.48,24.46,24.48,26000.0,13.1999,13.1999,13.1891,13.1999,26000.0
2006-03-08 14:05:00,24.48,24.49,24.47,24.48,17200.0,13.1999,13.2053,13.1945,13.1999,17200.0
2006-03-08 14:10:00,24.48,24.48,24.46,24.47,71600.0,13.1999,13.1999,13.1891,13.1945,71600.0
2006-03-08 14:15:00,24.47,24.48,24.46,24.47,30400.0,13.1945,13.1999,13.1891,13.1945,30400.0
2006-03-08 14:20:00,24.47,24.48,24.47,24.48,29000.0,13.1945,13.1999,13.1945,13.1999,29000.0
2006-03-08 14:25:00,24.47,24.49,24.45,24.46,41600.0,13.1945,13.2053,13.1838,13.1891,41600.0
2006-03-08 14:30:00,24.46,24.49,24.45,24.46,52800.0,13.1891,13.2053,13.1838,13.1891,52800.0
2006-03-08 14:35:00,24.46,24.47,24.45,24.46,21000.0,13.1891,13.1945,13.1838,13.1891,21000.0
2006-03-08 14:40:00,24.46,24.48,24.45,24.48,27600.0,13.1891,13.1999,13.1838,13.1999,27600.0
2006-03-08 14:45:00,24.48,24.5,24.48,24.48,70800.0,13.1999,13.2107,13.1999,13.1999,70800.0
2006-03-08 14:50:00,24.49,24.49,24.46,24.49,69400.0,13.2053,13.2053,13.1891,13.2053,69400.0
2006-03-08 14:55:00,24.49,24.49,24.47,24.48,23000.0,13.2053,13.2053,13.1945,13.1999,23000.0
2006-03-08 15:00:00,24.48,24.5,24.48,24.5,36600.0,13.1999,13.2107,13.1999,13.2107,36600.0
2006-03-08 15:05:00,24.5,24.5,24.48,24.49,38000.0,13.2107,13.2107,13.1999,13.2053,38000.0
2006-03-08 15:10:00,24.49,24.5,24.48,24.48,26000.0,13.2053,13.2107,13.1999,13.1999,26000.0
2006-03-08 15:15:00,24.48,24.49,24.48,24.48,18400.0,13.1999,13.2053,13.1999,13.1999,18400.0
2006-03-08 15:20:00,24.48,24.48,24.47,24.47,23200.0,13.1999,13.1999,13.1945,13.1945,23200.0
2006-03-08 15:25:00,24.47,24.49,24.46,24.48,33600.0,13.1945,13.2053,13.1891,13.1999,33600.0
2006-03-08 15:30:00,24.48,24.48,24.47,24.47,38400.0,13.1999,13.1999,13.1945,13.1945,38400.0
2006-03-08 15:35:00,24.47,24.49,24.46,24.49,30400.0,13.1945,13.2053,13.1891,13.2053,30400.0
2006-03-08 15:40:00,24.49,24.5,24.48,24.5,31400.0,13.2053,13.2107,13.1999,13.2107,31400.0
2006-03-08 15:45:00,24.5,24.5,24.47,24.48,52800.0,13.2107,13.2107,13.1945,13.1999,52800.0
2006-03-08 15:50:00,24.48,24.48,24.46,24.46,170000.0,13.1999,13.1999,13.1891,13.1891,170000.0
2006-03-08 15:55:00,24.46,24.48,24.46,24.48,202200.0,13.1891,13.1999,13.1891,13.1999,202200.0
2006-03-09 09:30:00,24.43,24.49,24.42,24.46,44200.0,13.173,13.2053,13.1676,13.1891,44200.0
2006-03-09 09:35:00,24.45,24.46,24.35,24.38,36400.0,13.1838,13.1891,13.1298,13.146,36400.0
2006-03-09 09:40:00,24.39,24.43,24.39,24.41,17800.0,13.1514,13.173,13.1514,13.1622,17800.0
2006-03-09 09:45:00,24.41,24.41,24.34,24.4,15000.0,13.1622,13.1622,13.1244,13.1568,15000.0
2006-03-09 09:50:00,24.39,24.43,24.39,24.43,26000.0,13.1514,13.173,13.1514,13.173,26000.0
2006-03-09 09:55:00,24.43,24.43,24.39,24.4,25800.0,13.173,13.173,13.1514,13.1568,25800.0
2006-03-09 10:00:00,24.39,24.44,24.39,24.43,37200.0,13.1514,13.1784,13.1514,13.173,37200.0
2006-03-09 10:05:00,24.42,24.43,24.39,24.41,90200.0,13.1676,13.173,13.1514,13.1622,90200.0
2006-03-09 10:10:00,24.41,24.42,24.35,24.38,43400.0,13.1622,13.1676,13.1298,13.146,43400.0
2006-03-09 10:15:00,24.38,24.45,24.37,24.43,11800.0,13.146,13.1838,13.1406,13.173,11800.0
2006-03-09 10:20:00,24.43,24.43,24.39,24.41,24200.0,13.173,13.173,13.1514,13.1622,24200.0
2006-03-09 10:25:00,24.41,24.41,24.4,24.4,23400.0,13.1622,13.1622,13.1568,13.1568,23400.0
2006-03-09 10:30:00,24.4,24.43,24.4,24.43,51400.0,13.1568,13.173,13.1568,13.173,51400.0
2006-03-09 10:35:00,24.43,24.46,24.41,24.45,59800.0,13.173,13.1891,13.1622,13.1838,59800.0
2006-03-09 10:40:00,24.45,24.45,24.42,24.43,36800.0,13.1838,13.1838,13.1676,13.173,36800.0
2006-03-09 10:45:00,24.42,24.43,24.41,24.43,14600.0,13.1676,13.173,13.1622,13.173,14600.0
2006-03-09 10:50:00,24.43,24.43,24.41,24.43,64600.0,13.173,13.173,13.1622,13.173,64600.0
2006-03-09 10:55:00,24.43,24.43,24.42,24.43,29000.0,13.173,13.173,13.1676,13.173,29000.0
2006-03-09 11:00:00,24.42,24.43,24.42,24.43,28000.0,13.1676,13.173,13.1676,13.173,28000.0
2006-03-09 11:05:00,24.43,24.47,24.43,24.45,17400.0,13.173,13.1945,13.173,13.1838,17400.0
2006-03-09 11:10:00,24.45,24.46,24.43,24.45,23400.0,13.1838,13.1891,13.173,13.1838,23400.0
2006-03-09 11:15:00,24.45,24.46,24.43,24.44,28600.0,13.1838,13.1891,13.173,13.1784,28600.0
2006-03-09 11:20:00,24.44,24.46,24.43,24.46,26200.0,13.1784,13.1891,13.173,13.1891,26200.0
2006-03-09 11:25:00,24.46,24.46,24.45,24.46,12400.0,13.1891,13.1891,13.1838,13.1891,12400.0
2006-03-09 11:30:00,24.47,24.47,24.44,24.45,50200.0,13.1945,13.1945,13.1784,13.1838,50200.0
2006-03-09 11:35:00,24.45,24.49,24.45,24.49,30200.0,13.1838,13.2053,13.1838,13.2053,30200.0
2006-03-09 11:40:00,24.49,24.5,24.47,24.48,41400.0,13.2053,13.2107,13.1945,13.1999,41400.0
2006-03-09 11:45:00,24.48,24.49,24.46,24.47,23000.0,13.1999,13.2053,13.1891,13.1945,23000.0
2006-03-09 11:50:00,24.47,24.48,24.45,24.47,35800.0,13.1945,13.1999,13.1838,13.1945,35800.0
2006-03-09 11:55:00,24.46,24.47,24.45,24.45,19400.0,13.1891,13.1945,13.1838,13.1838,19400.0
2006-03-09 12:00:00,24.46,24.47,24.43,24.45,43800.0,13.1891,13.1945,13.173,13.1838,43800.0
2006-03-09 12:05:00,24.45,24.46,24.43,24.45,68200.0,13.1838,13.1891,13.173,13.1838,68200.0
2006-03-09 12:10:00,24.45,24.46,24.45,24.45,29600.0,13.1838,13.1891,13.1838,13.1838,29600.0
2006-03-09 12:15:00,24.46,24.46,24.44,24.44,38000.0,13.1891,13.1891,13.1784,13.1784,38000.0
2006-03-09 12:20:00,24.45,24.45,24.43,24.45,35200.0,13.1838,13.1838,13.173,13.1838,35200.0
2006-03-09 12:25:00,24.45,24.46,24.45,24.45,37400.0,13.1838,13.1891,13.1838,13.1838,37400.0
2006-03-09 12:30:00,24.45,24.45,24.43,24.45,38800.0,13.1838,13.1838,13.173,13.1838,38800.0
2006-03-09 12:35:00,24.45,24.45,24.42,24.43,173000.0,13.1838,13.1838,13.1676,13.173,173000.0
2006-03-09 12:40:00,24.43,24.46,24.43,24.45,13600.0,13.173,13.1891,13.173,13.1838,13600.0
2006-03-09 12:45:00,24.45,24.45,24.43,24.43,15200.0,13.1838,13.1838,13.173,13.173,15200.0
2006-03-09 12:50:00,24.43,24.44,24.41,24.42,29200.0,13.173,13.1784,13.1622,13.1676,29200.0
2006-03-09 12:55:00,24.42,24.43,24.42,24.43,17600.0,13.1676,13.173,13.1676,13.173,17600.0
2006-03-09 13:00:00,24.42,24.43,24.41,24.42,31200.0,13.1676,13.173,13.1622,13.1676,31200.0
2006-03-09 13:05:00,24.42,24.43,24.41,24.41,30200.0,13.1676,13.173,13.1622,13.1622,30200.0
2006-03-09 13:10:00,24.42,24.43,24.39,24.4,34400.0,13.1676,13.173,13.1514,13.1568,34400.0
2006-03-09 13:15:00,24.4,24.41,24.4,24.41,36000.0,13.1568,13.1622,13.1568,13.1622,36000.0
2006-03-09 13:20:00,24.42,24.42,24.36,24.37,24200.0,13.1676,13.1676,13.1352,13.1406,24200.0
2006-03-09 13:25:00,24.37,24.41,24.37,24.39,33600.0,13.1406,13.1622,13.1406,13.1514,33600.0
2006-03-09 13:30:00,24.39,24.4,24.38,24.4,7000.0,13.1514,13.1568,13.146,13.1568,7000.0
2006-03-09 13:35:00,24.4,24.4,24.39,24.4,14800.0,13.1568,13.1568,13.1514,13.1568,14800.0
2006-03-09 13:40:00,24.4,24.41,24.39,24.4,22000.0,13.1568,13.1622,13.1514,13.1568,22000.0
2006-03-09 13:45:00,24.4,24.41,24.4,24.41,23600.0,13.1568,13.1622,13.1568,13.1622,23600.0
2006-03-09 13:50:00,24.41,24.42,24.39,24.4,41000.0,13.1622,13.1676,13.1514,13.1568,41000.0
2006-03-09 13:55:00,24.4,24.41,24.39,24.41,25000.0,13.1568,13.1622,13.1514,13.1622,25000.0
2006-03-09 14:00:00,24.41,24.42,24.4,24.41,25200.0,13.1622,13.1676,13.1568,13.1622,25200.0
2006-03-09 14:05:00,24.41,24.42,24.4,24.42,68000.0,13.1622,13.1676,13.1568,13.1676,68000.0
2006-03-09 14:10:00,24.42,24.42,24.41,24.42,20200.0,13.1676,13.1676,13.1622,13.1676,20200.0
2006-03-09 14:15:00,24.42,24.43,24.4,24.41,40600.0,13.1676,13.173,13.1568,13.1622,40600.0
2006-03-09 14:20:00,24.4,24.41,24.4,24.41,28200.0,13.1568,13.1622,13.1568,13.1622,28200.0
2006-03-09 14:25:00,24.41,24.41,24.4,24.4,17800.0,13.1622,13.1622,13.1568,13.1568,17800.0
2006-03-09 14:30:00,24.4,24.42,24.39,24.42,18000.0,13.1568,13.1676,13.1514,13.1676,18000.0
2006-03-09 14:35:00,24.41,24.41,24.4,24.4,28000.0,13.1622,13.1622,13.1568,13.1568,28000.0
2006-03-09 14:40:00,24.4,24.41,24.4,24.4,29000.0,13.1568,13.1622,13.1568,13.1568,29000.0
2006-03-09 14:45:00,24.41,24.41,24.39,24.41,28800.0,13.1622,13.1622,13.1514,13.1622,28800.0
2006-03-09 14:50:00,24.4,24.41,24.4,24.41,23200.0,13.1568,13.1622,13.1568,13.1622,23200.0
2006-03-09 14:55:00,24.41,24.41,24.4,24.41,17800.0,13.1622,13.1622,13.1568,13.1622,17800.0
2006-03-09 15:00:00,24.41,24.43,24.41,24.41,38200.0,13.1622,13.173,13.1622,13.1622,38200.0
2006-03-09 15:05:00,24.41,24.42,24.39,24.41,20200.0,13.1622,13.1676,13.1514,13.1622,20200.0
2006-03-09 15:10:00,24.42,24.42,24.4,24.42,23800.0,13.1676,13.1676,13.1568,13.1676,23800.0
2006-03-09 15:15:00,24.42,24.42,24.39,24.41,27800.0,13.1676,13.1676,13.1514,13.1622,27800.0
2006-03-09 15:20:00,24.41,24.43,24.41,24.43,22200.0,13.1622,13.173,13.1622,13.173,22200.0
2006-03-09 15:25:00,24.43,24.43,24.42,24.42,29600.0,13.173,13.173,13.1676,13.1676,29600.0
2006-03-09 15:30:00,24.42,24.43,24.41,24.42,14000.0,13.1676,13.173,13.1622,13.1676,14000.0
2006-03-09 15:35:00,24.43,24.43,24.41,24.42,35200.0,13.173,13.173,13.1622,13.1676,35200.0
2006-03-09 15:40:00,24.42,24.42,24.4,24.41,59400.0,13.1676,13.1676,13.1568,13.1622,59400.0
2006-03-09 15:45:00,24.41,24.43,24.4,24.4,126600.0,13.1622,13.173,13.1568,13.1568,126600.0
2006-03-09 15:50:00,24.41,24.43,24.41,24.43,121800.0,13.1622,13.173,13.1622,13.173,121800.0
2006-03-09 15:55:00,24.43,24.43,24.41,24.41,59200.0,13.173,13.173,13.1622,13.1622,59200.0
2006-03-10 09:30:00,24.39,24.43,24.39,24.43,33400.0,13.1514,13.173,13.1514,13.173,33400.0
2006-03-10 09:35:00,24.43,24.47,24.4,24.45,12000.0,13.173,13.1945,13.1568,13.1838,12000.0
2006-03-10 09:40:00,24.43,24.49,24.4,24.4,22400.0,13.173,13.2053,13.1568,13.1568,22400.0
2006-03-10 09:45:00,24.43,24.46,24.4,24.45,23600.0,13.173,13.1891,13.1568,13.1838,23600.0
2006-03-10 09:50:00,24.46,24.47,24.41,24.41,11800.0,13.1891,13.1945,13.1622,13.1622,11800.0
2006-03-10 09:55:00,24.41,24.45,24.4,24.45,58000.0,13.1622,13.1838,13.1568,13.1838,58000.0
2006-03-10 10:00:00,24.48,24.53,24.47,24.47,52400.0,13.1999,13.2269,13.1945,13.1945,52400.0
2006-03-10 10:05:00,24.47,24.5,24.45,24.5,18400.0,13.1945,13.2107,13.1838,13.2107,18400.0
2006-03-10 10:10:00,24.47,24.5,24.46,24.5,8000.0,13.1945,13.2107,13.1891,13.2107,8000.0
2006-03-10 10:15:00,24.5,24.5,24.47,24.5,20400.0,13.2107,13.2107,13.1945,13.2107,20400.0
2006-03-10 10:20:00,24.48,24.48,24.44,24.45,7200.0,13.1999,13.1999,13.1784,13.1838,7200.0
2006-03-10 10:25:00,24.45,24.45,24.41,24.43,89200.0,13.1838,13.1838,13.1622,13.173,89200.0
2006-03-10 10:30:00,24.43,24.43,24.41,24.42,20000.0,13.173,13.173,13.1622,13.1676,20000.0
2006-03-10 10:35:00,24.42,24.45,24.41,24.45,38200.0,13.1676,13.1838,13.1622,13.1838,38200.0
2006-03-10 10:40:00,24.45,24.49,24.43,24.46,47600.0,13.1838,13.2053,13.173,13.1891,47600.0
2006-03-10 10:45:00,24.46,24.48,24.45,24.48,7600.0,13.1891,13.1999,13.1838,13.1999,7600.0
2006-03-10 10:50:00,24.47,24.5,24.47,24.5,8400.0,13.1945,13.2107,13.1945,13.2107,8400.0
2006-03-10 10:55:00,24.5,24.51,24.5,24.51,17200.0,13.2107,13.2161,13.2107,13.2161,17200.0
2006-03-10 11:00:00,24.5,24.5,24.49,24.49,16800.0,13.2107,13.2107,13.2053,13.2053,16800.0
2006-03-10 11:05:00,24.48,24.49,24.47,24.48,9200.0,13.1999,13.2053,13.1945,13.1999,9200.0
2006-03-10 11:10:00,24.48,24.48,24.46,24.46,3200.0,13.1999,13.1999,13.1891,13.1891,3200.0
2006-03-10 11:15:00,24.47,24.48,24.46,24.46,4000.0,13.1945,13.1999,13.1891,13.1891,4000.0
2006-03-10 11:20:00,24.46,24.49,24.45,24.49,5400.0,13.1891,13.2053,13.1838,13.2053,5400.0
2006-03-10 11:25:00,24.48,24.5,24.48,24.5,15000.0,13.1999,13.2107,13.1999,13.2107,15000.0
2006-03-10 11:30:00,24.5,24.52,24.48,24.5,23000.0,13.2107,13.2215,13.1999,13.2107,23000.0
2006-03-10 11:35:00,24.5,24.5,24.49,24.5,8800.0,13.2107,13.2107,13.2053,13.2107,8800.0
2006-03-10 11:40:00,24.5,24.5,24.49,24.5,8400.0,13.2107,13.2107,13.2053,13.2107,8400.0
2006-03-10 11:45:00,24.5,24.5,24.49,24.5,17000.0,13.2107,13.2107,13.2053,13.2107,17000.0
2006-03-10 11:50:00,24.49,24.5,24.49,24.5,5200.0,13.2053,13.2107,13.2053,13.2107,5200.0
2006-03-10 11:55:00,24.5,24.5,24.48,24.49,12200.0,13.2107,13.2107,13.1999,13.2053,12200.0
2006-03-10 12:00:00,24.5,24.52,24.5,24.5,19000.0,13.2107,13.2215,13.2107,13.2107,19000.0
2006-03-10 12:05:00,24.5,24.51,24.47,24.47,15400.0,13.2107,13.2161,13.1945,13.1945,15400.0
2006-03-10 12:10:00,24.47,24.47,24.43,24.43,19800.0,13.1945,13.1945,13.173,13.173,19800.0
2006-03-10 12:15:00,24.43,24.46,24.43,24.46,45200.0,13.173,13.1891,13.173,13.1891,45200.0
2006-03-10 12:20:00,24.45,24.46,24.43,24.44,50600.0,13.1838,13.1891,13.173,13.1784,50600.0
2006-03-10 12:25:00,24.44,24.45,24.43,24.43,28800.0,13.1784,13.1838,13.173,13.173,28800.0
2006-03-10 12:30:00,24.43,24.44,24.43,24.43,40800.0,13.173,13.1784,13.173,13.173,40800.0
2006-03-10 12:35:00,24.43,24.43,24.42,24.42,37600.0,13.173,13.173,13.1676,13.1676,37600.0
2006-03-10 12:40:00,24.42,24.42,24.42,24.42,10200.0,13.1676,13.1676,13.1676,13.1676,10200.0
2006-03-10 12:45:00,24.42,24.42,24.38,24.38,36800.0,13.1676,13.1676,13.146,13.146,36800.0
2006-03-10 12:50:00,24.38,24.39,24.36,24.39,10400.0,13.146,13.1514,13.1352,13.1514,10400.0
2006-03-10 12:55:00,24.39,24.39,24.36,24.37,9600.0,13.1514,13.1514,13.1352,13.1406,9600.0
2006-03-10 13:00:00,24.38,24.4,24.38,24.39,20200.0,13.146,13.1568,13.146,13.1514,20200.0
2006-03-10 13:05:00,24.39,24.41,24.39,24.41,9600.0,13.1514,13.1622,13.1514,13.1622,9600.0
2006-03-10 13:10:00,24.41,24.42,24.39,24.4,17200.0,13.1622,13.1676,13.1514,13.1568,17200.0
2006-03-10 13:15:00,24.4,24.4,24.39,24.39,9200.0,13.1568,13.1568,13.1514,13.1514,9200.0
2006-03-10 13:20:00,24.39,24.39,24.38,24.38,5400.0,13.1514,13.1514,13.146,13.146,5400.0
2006-03-10 13:25:00,24.38,24.4,24.38,24.4,12200.0,13.146,13.1568,13.146,13.1568,12200.0
2006-03-10 13:30:00,24.4,24.4,24.38,24.4,10200.0,13.1568,13.1568,13.146,13.1568,10200.0
2006-03-10 13:35:00,24.4,24.43,24.39,24.42,57600.0,13.1568,13.173,13.1514,13.1676,57600.0
2006-03-10 13:40:00,24.42,24.42,24.4,24.42,33600.0,13.1676,13.1676,13.1568,13.1676,33600.0
2006-03-10 13:45:00,24.42,24.43,24.42,24.43,36000.0,13.1676,13.173,13.1676,13.173,36000.0
2006-03-10 13:50:00,24.43,24.43,24.41,24.42,32000.0,13.173,13.173,13.1622,13.1676,32000.0
2006-03-10 13:55:00,24.42,24.43,24.42,24.43,28400.0,13.1676,13.173,13.1676,13.173,28400.0
2006-03-10 14:00:00,24.43,24.43,24.41,24.43,11600.0,13.173,13.173,13.1622,13.173,11600.0
2006-03-10 14:05:00,24.42,24.43,24.42,24.43,19200.0,13.1676,13.173,13.1676,13.173,19200.0
2006-03-10 14:10:00,24.42,24.43,24.42,24.42,22600.0,13.1676,13.173,13.1676,13.1676,22600.0
2006-03-10 14:15:00,24.42,24.43,24.42,24.43,5000.0,13.1676,13.173,13.1676,13.173,5000.0
2006-03-10 14:20:00,24.43,24.44,24.43,24.43,18400.0,13.173,13.1784,13.173,13.173,18400.0
2006-03-10 14:25:00,24.44,24.45,24.42,24.42,20200.0,13.1784,13.1838,13.1676,13.1676,20200.0
2006-03-10 14:30:00,24.42,24.44,24.41,24.44,15800.0,13.1676,13.1784,13.1622,13.1784,15800.0
2006-03-10 14:35:00,24.43,24.45,24.43,24.45,7200.0,13.173,13.1838,13.173,13.1838,7200.0
2006-03-10 14:40:00,24.45,24.45,24.41,24.42,20800.0,13.1838,13.1838,13.1622,13.1676,20800.0
2006-03-10 14:45:00,24.43,24.43,24.41,24.41,19400.0,13.173,13.173,13.1622,13.1622,19400.0
2006-03-10 14:50:00,24.41,24.43,24.4,24.43,13400.0,13.1622,13.173,13.1568,13.173,13400.0
2006-03-10 14:55:00,24.43,24.43,24.4,24.41,15400.0,13.173,13.173,13.1568,13.1622,15400.0
2006-03-10 15:00:00,24.41,24.43,24.4,24.42,16400.0,13.1622,13.173,13.1568,13.1676,16400.0
2006-03-10 15:05:00,24.42,24.42,24.39,24.41,14000.0,13.1676,13.1676,13.1514,13.1622,14000.0
2006-03-10 15:10:00,24.41,24.41,24.38,24.38,22000.0,13.1622,13.1622,13.146,13.146,22000.0
2006-03-10 15:15:00,24.38,24.43,24.37,24.42,18800.0,13.146,13.173,13.1406,13.1676,18800.0
2006-03-10 15:20:00,24.42,24.43,24.41,24.43,24600.0,13.1676,13.173,13.1622,13.173,24600.0
2006-03-10 15:25:00,24.43,24.43,24.42,24.43,14200.0,13.173,13.173,13.1676,13.173,14200.0
2006-03-10 15:30:00,24.43,24.45,24.43,24.43,74200.0,13.173,13.1838,13.173,13.173,74200.0
2006-03-10 15:35:00,24.43,24.45,24.43,24.45,27400.0,13.173,13.1838,13.173,13.1838,27400.0
2006-03-10 15:40:00,24.44,24.44,24.42,24.42,28400.0,13.1784,13.1784,13.1676,13.1676,28400.0
2006-03-10 15:45:00,24.43,24.43,24.4,24.4,20200.0,13.173,13.173,13.1568,13.1568,20200.0
2006-03-10 15:50:00,24.41,24.43,24.4,24.42,35800.0,13.1622,13.173,13.1568,13.1676,35800.0
2006-03-10 15:55:00,24.42,24.43,24.41,24.42,142400.0,13.1676,13.173,13.1622,13.1676,142400.0
2006-03-13 09:30:00,24.45,24.48,24.4,24.43,32200.0,13.1838,13.1999,13.1568,13.173,32200.0
2006-03-13 09:35:00,24.42,24.43,24.38,24.4,17000.0,13.1676,13.173,13.146,13.1568,17000.0
2006-03-13 09:40:00,24.42,24.45,24.41,24.43,21400.0,13.1676,13.1838,13.1622,13.173,21400.0
2006-03-13 09:45:00,24.43,24.48,24.43,24.43,38800.0,13.173,13.1999,13.173,13.173,38800.0
2006-03-13 09:50:00,24.43,24.5,24.43,24.5,37600.0,13.173,13.2107,13.173,13.2107,37600.0
2006-03-13 09:55:00,24.52,24.53,24.46,24.5,55000.0,13.2215,13.2269,13.1891,13.2107,55000.0
2006-03-13 10:00:00,24.49,24.49,24.47,24.47,78200.0,13.2053,13.2053,13.1945,13.1945,78200.0
2006-03-13 10:05:00,24.47,24.49,24.47,24.49,20000.0,13.1945,13.2053,13.1945,13.2053,20000.0
2006-03-13 10:10:00,24.5,24.5,24.48,24.49,31000.0,13.2107,13.2107,13.1999,13.2053,31000.0
2006-03-13 10:15:00,24.5,24.52,24.47,24.47,51800.0,13.2107,13.2215,13.1945,13.1945,51800.0
2006-03-13 10:20:00,24.47,24.54,24.47,24.54,41800.0,13.1945,13.2323,13.1945,13.2323,41800.0
2006-03-13 10:25:00,24.54,24.55,24.49,24.5,78600.0,13.2323,13.2377,13.2053,13.2107,78600.0
2006-03-13 10:30:00,24.5,24.53,24.5,24.53,15200.0,13.2107,13.2269,13.2107,13.2269,15200.0
2006-03-13 10:35:00,24.53,24.53,24.49,24.49,25200.0,13.2269,13.2269,13.2053,13.2053,25200.0
2006-03-13 10:40:00,24.5,24.52,24.49,24.52,40600.0,13.2107,13.2215,13.2053,13.2215,40600.0
2006-03-13 10:45:00,24.52,24.52,24.5,24.5,61400.0,13.2215,13.2215,13.2107,13.2107,61400.0
2006-03-13 10:50:00,24.51,24.53,24.5,24.5,83000.0,13.2161,13.2269,13.2107,13.2107,83000.0
2006-03-13 10:55:00,24.5,24.5,24.49,24.5,45200.0,13.2107,13.2107,13.2053,13.2107,45200.0
2006-03-13 11:00:00,24.5,24.5,24.48,24.49,13200.0,13.2107,13.2107,13.1999,13.2053,13200.0
2006-03-13 11:05:00,24.49,24.5,24.47,24.49,33600.0,13.2053,13.2107,13.1945,13.2053,33600.0
2006-03-13 11:10:00,24.49,24.5,24.49,24.49,12200.0,13.2053,13.2107,13.2053,13.2053,12200.0
2006-03-13 11:15:00,24.49,24.5,24.47,24.5,52400.0,13.2053,13.2107,13.1945,13.2107,52400.0
2006-03-13 11:20:00,24.5,24.5,24.49,24.49,95800.0,13.2107,13.2107,13.2053,13.2053,95800.0
2006-03-13 11:25:00,24.49,24.5,24.47,24.5,19800.0,13.2053,13.2107,13.1945,13.2107,19800.0
2006-03-13 11:30:00,24.49,24.5,24.49,24.5,39000.0,13.2053,13.2107,13.2053,13.2107,39000.0
2006-03-13 11:35:00,24.5,24.5,24.49,24.49,90600.0,13.2107,13.2107,13.2053,13.2053,90600.0
2006-03-13 11:40:00,24.49,24.5,24.46,24.48,37800.0,13.2053,13.2107,13.1891,13.1999,37800.0
2006-03-13 11:45:00,24.47,24.5,24.46,24.5,17800.0,13.1945,13.2107,13.1891,13.2107,17800.0
2006-03-13 11:50:00,24.5,24.5,24.49,24.49,60000.0,13.2107,13.2107,13.2053,13.2053,60000.0
2006-03-13 11:55:00,24.49,24.5,24.47,24.5,46400.0,13.2053,13.2107,13.1945,13.2107,46400.0
2006-03-13 12:00:00,24.5,24.5,24.49,24.5,61000.0,13.2107,13.2107,13.2053,13.2107,61000.0
2006-03-13 12:05:00,24.5,24.5,24.49,24.49,35400.0,13.2107,13.2107,13.2053,13.2053,35400.0
2006-03-13 12:10:00,24.5,24.5,24.49,24.49,32200.0,13.2107,13.2107,13.2053,13.2053,32200.0
2006-03-13 12:15:00,24.5,24.5,24.49,24.5,50000.0,13.2107,13.2107,13.2053,13.2107,50000.0
2006-03-13 12:20:00,24.5,24.5,24.48,24.48,51000.0,13.2107,13.2107,13.1999,13.1999,51000.0
2006-03-13 12:25:00,24.49,24.5,24.48,24.49,32200.0,13.2053,13.2107,13.1999,13.2053,32200.0
2006-03-13 12:30:00,24.49,24.5,24.45,24.49,84200.0,13.2053,13.2107,13.1838,13.2053,84200.0
2006-03-13 12:35:00,24.48,24.5,24.48,24.5,25600.0,13.1999,13.2107,13.1999,13.2107,25600.0
2006-03-13 12:40:00,24.5,24.5,24.48,24.48,20000.0,13.2107,13.2107,13.1999,13.1999,20000.0
2006-03-13 12:45:00,24.48,24.49,24.48,24.49,11200.0,13.1999,13.2053,13.1999,13.2053,11200.0
2006-03-13 12:50:00,24.48,24.49,24.47,24.48,24600.0,13.1999,13.2053,13.1945,13.1999,24600.0
2006-03-13 12:55:00,24.48,24.49,24.46,24.48,35000.0,13.1999,13.2053,13.1891,13.1999,35000.0
2006-03-13 13:00:00,24.46,24.48,24.45,24.47,95800.0,13.1891,13.1999,13.1838,13.1945,95800.0
2006-03-13 13:05:00,24.47,24.49,24.46,24.49,47000.0,13.1945,13.2053,13.1891,13.2053,47000.0
2006-03-13 13:10:00,24.5,24.5,24.48,24.48,15600.0,13.2107,13.2107,13.1999,13.1999,15600.0
2006-03-13 13:15:00,24.48,24.48,24.45,24.47,25200.0,13.1999,13.1999,13.1838,13.1945,25200.0
2006-03-13 13:20:00,24.47,24.48,24.46,24.48,16200.0,13.1945,13.1999,13.1891,13.1999,16200.0
2006-03-13 13:25:00,24.48,24.48,24.46,24.48,21400.0,13.1999,13.1999,13.1891,13.1999,21400.0
2006-03-13 13:30:00,24.48,24.48,24.47,24.47,19800.0,13.1999,13.1999,13.1945,13.1945,19800.0
2006-03-13 13:35:00,24.47,24.48,24.46,24.47,36600.0,13.1945,13.1999,13.1891,13.1945,36600.0
2006-03-13 13:40:00,24.48,24.48,24.47,24.47,15800.0,13.1999,13.1999,13.1945,13.1945,15800.0
2006-03-13 13:45:00,24.47,24.48,24.47,24.48,27200.0,13.1945,13.1999,13.1945,13.1999,27200.0
2006-03-13 13:50:00,24.49,24.49,24.47,24.47,21400.0,13.2053,13.2053,13.1945,13.1945,21400.0
2006-03-13 13:55:00,24.47,24.48,24.45,24.47,27800.0,13.1945,13.1999,13.1838,13.1945,27800.0
2006-03-13 14:00:00,24.47,24.48,24.47,24.48,44600.0,13.1945,13.1999,13.1945,13.1999,44600.0
2006-03-13 14:05:00,24.47,24.48,24.47,24.48,16200.0,13.1945,13.1999,13.1945,13.1999,16200.0
2006-03-13 14:10:00,24.49,24.49,24.48,24.48,49400.0,13.2053,13.2053,13.1999,13.1999,49400.0
2006-03-13 14:15:00,24.48,24.49,24.47,24.47,25400.0,13.1999,13.2053,13.1945,13.1945,25400.0
2006-03-13 14:20:00,24.47,24.49,24.47,24.48,23600.0,13.1945,13.2053,13.1945,13.1999,23600.0
2006-03-13 14:25:00,24.48,24.49,24.48,24.49,10800.0,13.1999,13.2053,13.1999,13.2053,10800.0
2006-03-13 14:30:00,24.49,24.5,24.48,24.49,52000.0,13.2053,13.2107,13.1999,13.2053,52000.0
2006-03-13 14:35:00,24.48,24.49,24.46,24.47,44400.0,13.1999,13.2053,13.1891,13.1945,44400.0
2006-03-13 14:40:00,24.48,24.48,24.46,24.47,17400.0,13.1999,13.1999,13.1891,13.1945,17400.0
2006-03-13 14:45:00,24.47,24.48,24.45,24.46,32000.0,13.1945,13.1999,13.1838,13.1891,32000.0
2006-03-13 14:50:00,24.47,24.47,24.45,24.47,18200.0,13.1945,13.1945,13.1838,13.1945,18200.0
2006-03-13 14:55:00,24.47,24.47,24.43,24.44,15200.0,13.1945,13.1945,13.173,13.1784,15200.0
2006-03-13 15:00:00,24.44,24.45,24.4,24.45,58600.0,13.1784,13.1838,13.1568,13.1838,58600.0
2006-03-13 15:05:00,24.44,24.45,24.43,24.43,124000.0,13.1784,13.1838,13.173,13.173,124000.0
2006-03-13 15:10:00,24.44,24.46,24.43,24.45,26400.0,13.1784,13.1891,13.173,13.1838,26400.0
2006-03-13 15:15:00,24.45,24.45,24.4,24.41,21400.0,13.1838,13.1838,13.1568,13.1622,21400.0
2006-03-13 15:20:00,24.42,24.42,24.36,24.38,33600.0,13.1676,13.1676,13.1352,13.146,33600.0
2006-03-13 15:25:00,24.38,24.4,24.38,24.4,32800.0,13.146,13.1568,13.146,13.1568,32800.0
2006-03-13 15:30:00,24.4,24.4,24.39,24.4,18600.0,13.1568,13.1568,13.1514,13.1568,18600.0
2006-03-13 15:35:00,24.4,24.42,24.38,24.39,47000.0,13.1568,13.1676,13.146,13.1514,47000.0
2006-03-13 15:40:00,24.38,24.39,24.37,24.39,35800.0,13.146,13.1514,13.1406,13.1514,35800.0
2006-03-13 15:45:00,24.39,24.4,24.38,24.39,37000.0,13.1514,13.1568,13.146,13.1514,37000.0
2006-03-13 15:50:00,24.39,24.4,24.38,24.39,55400.0,13.1514,13.1568,13.146,13.1514,55400.0
2006-03-13 15:55:00,24.39,24.41,24.37,24.39,94400.0,13.1514,13.1622,13.1406,13.1514,94400.0
2006-03-14 09:30:00,24.34,24.36,24.28,24.29,41000.0,13.1244,13.1352,13.0921,13.0975,41000.0
2006-03-14 09:35:00,24.27,24.3,24.25,24.3,45800.0,13.0867,13.1029,13.0759,13.1029,45800.0
2006-03-14 09:40:00,24.31,24.33,24.3,24.32,31000.0,13.1083,13.1191,13.1029,13.1137,31000.0
2006-03-14 09:45:00,24.33,24.36,24.32,24.36,24400.0,13.1191,13.1352,13.1137,13.1352,24400.0
2006-03-14 09:50:00,24.36,24.41,24.36,24.4,21400.0,13.1352,13.1622,13.1352,13.1568,21400.0
2006-03-14 09:55:00,24.41,24.45,24.4,24.42,153200.0,13.1622,13.1838,13.1568,13.1676,153200.0
2006-03-14 10:00:00,24.42,24.43,24.42,24.42,50800.0,13.1676,13.173,13.1676,13.1676,50800.0
2006-03-14 10:05:00,24.43,24.43,24.39,24.41,23000.0,13.173,13.173,13.1514,13.1622,23000.0
2006-03-14 10:10:00,24.41,24.43,24.41,24.43,40800.0,13.1622,13.173,13.1622,13.173,40800.0
2006-03-14 10:15:00,24.43,24.43,24.41,24.43,62400.0,13.173,13.173,13.1622,13.173,62400.0
2006-03-14 10:20:00,24.43,24.43,24.42,24.42,41400.0,13.173,13.173,13.1676,13.1676,41400.0
2006-03-14 10:25:00,24.42,24.43,24.41,24.42,12400.0,13.1676,13.173,13.1622,13.1676,12400.0
2006-03-14 10:30:00,24.43,24.45,24.43,24.43,16800.0,13.173,13.1838,13.173,13.173,16800.0
2006-03-14 10:35:00,24.43,24.47,24.42,24.42,82000.0,13.173,13.1945,13.1676,13.1676,82000.0
2006-03-14 10:40:00,24.43,24.48,24.42,24.48,44000.0,13.173,13.1999,13.1676,13.1999,44000.0
2006-03-14 10:45:00,24.48,24.51,24.48,24.5,27800.0,13.1999,13.2161,13.1999,13.2107,27800.0
2006-03-14 10:50:00,24.49,24.49,24.45,24.45,12800.0,13.2053,13.2053,13.1838,13.1838,12800.0
2006-03-14 10:55:00,24.45,24.46,24.45,24.45,9800.0,13.1838,13.1891,13.1838,13.1838,9800.0
2006-03-14 11:00:00,24.45,24.47,24.44,24.45,89400.0,13.1838,13.1945,13.1784,13.1838,89400.0
2006-03-14 11:05:00,24.46,24.47,24.45,24.47,31200.0,13.1891,13.1945,13.1838,13.1945,31200.0
2006-03-14 11:10:00,24.47,24.5,24.47,24.5,12000.0,13.1945,13.2107,13.1945,13.2107,12000.0
2006-03-14 11:15:00,24.5,24.5,24.47,24.48,37400.0,13.2107,13.2107,13.1945,13.1999,37400.0
2006-03-14 11:20:00,24.47,24.48,24.47,24.48,31800.0,13.1945,13.1999,13.1945,13.1999,31800.0
2006-03-14 11:25:00,24.48,24.49,24.45,24.45,30600.0,13.1999,13.2053,13.1838,13.1838,30600.0
2006-03-14 11:30:00,24.45,24.48,24.45,24.48,16000.0,13.1838,13.1999,13.1838,13.1999,16000.0
2006-03-14 11:35:00,24.48,24.48,24.47,24.47,27400.0,13.1999,13.1999,13.1945,13.1945,27400.0
2006-03-14 11:40:00,24.45,24.48,24.44,24.47,48600.0,13.1838,13.1999,13.1784,13.1945,48600.0
2006-03-14 11:45:00,24.47,24.47,24.45,24.45,17600.0,13.1945,13.1945,13.1838,13.1838,17600.0
2006-03-14 11:50:00,24.45,24.46,24.45,24.46,17400.0,13.1838,13.1891,13.1838,13.1891,17400.0
2006-03-14 11:55:00,24.46,24.48,24.46,24.47,25600.0,13.1891,13.1999,13.1891,13.1945,25600.0
2006-03-14 12:00:00,24.47,24.48,24.46,24.47,11800.0,13.1945,13.1999,13.1891,13.1945,11800.0
2006-03-14 12:05:00,24.47,24.48,24.46,24.47,37400.0,13.1945,13.1999,13.1891,13.1945,37400.0
2006-03-14 12:10:00,24.47,24.48,24.46,24.47,21400.0,13.1945,13.1999,13.1891,13.1945,21400.0
2006-03-14 12:15:00,24.47,24.48,24.47,24.47,16800.0,13.1945,13.1999,13.1945,13.1945,16800.0
2006-03-14 12:20:00,24.47,24.48,24.47,24.47,17400.0,13.1945,13.1999,13.1945,13.1945,17400.0
2006-03-14 12:25:00,24.47,24.48,24.47,24.48,6200.0,13.1945,13.1999,13.1945,13.1999,6200.0
2006-03-14 12:30:00,24.47,24.48,24.45,24.45,27600.0,13.1945,13.1999,13.1838,13.1838,27600.0
2006-03-14 12:35:00,24.45,24.46,24.45,24.45,23400.0,13.1838,13.1891,13.1838,13.1838,23400.0
2006-03-14 12:40:00,24.45,24.45,24.43,24.43,31800.0,13.1838,13.1838,13.173,13.173,31800.0
2006-03-14 12:45:00,24.44,24.45,24.44,24.45,10600.0,13.1784,13.1838,13.1784,13.1838,10600.0
2006-03-14 12:50:00,24.45,24.45,24.45,24.45,11000.0,13.1838,13.1838,13.1838,13.1838,11000.0
2006-03-14 12:55:00,24.44,24.45,24.42,24.43,36400.0,13.1784,13.1838,13.1676,13.173,36400.0
2006-03-14 13:00:00,24.43,24.43,24.41,24.42,10800.0,13.173,13.173,13.1622,13.1676,10800.0
2006-03-14 13:05:00,24.42,24.44,24.42,24.44,22600.0,13.1676,13.1784,13.1676,13.1784,22600.0
2006-03-14 13:10:00,24.44,24.45,24.43,24.45,9400.0,13.1784,13.1838,13.173,13.1838,9400.0
2006-03-14 13:15:00,24.45,24.48,24.43,24.48,49400.0,13.1838,13.1999,13.173,13.1999,49400.0
2006-03-14 13:20:00,24.48,24.49,24.47,24.49,33800.0,13.1999,13.2053,13.1945,13.2053,33800.0
2006-03-14 13:25:00,24.49,24.49,24.47,24.48,29600.0,13.2053,13.2053,13.1945,13.1999,29600.0
2006-03-14 13:30:00,24.48,24.5,24.47,24.49,32200.0,13.1999,13.2107,13.1945,13.2053,32200.0
2006-03-14 13:35:00,24.49,24.5,24.49,24.5,23000.0,13.2053,13.2107,13.2053,13.2107,23000.0
2006-03-14 13:40:00,24.5,24.5,24.48,24.49,19000.0,13.2107,13.2107,13.1999,13.2053,19000.0
2006-03-14 13:45:00,24.48,24.5,24.47,24.49,16800.0,13.1999,13.2107,13.1945,13.2053,16800.0
2006-03-14 13:50:00,24.49,24.5,24.49,24.5,18000.0,13.2053,13.2107,13.2053,13.2107,18000.0
2006-03-14 13:55:00,24.5,24.5,24.48,24.49,21000.0,13.2107,13.2107,13.1999,13.2053,21000.0
2006-03-14 14:00:00,24.48,24.5,24.48,24.5,20200.0,13.1999,13.2107,13.1999,13.2107,20200.0
2006-03-14 14:05:00,24.49,24.5,24.49,24.5,39200.0,13.2053,13.2107,13.2053,13.2107,39200.0
2006-03-14 14:10:00,24.5,24.5,24.49,24.5,29200.0,13.2107,13.2107,13.2053,13.2107,29200.0
2006-03-14 14:15:00,24.5,24.5,24.49,24.49,28800.0,13.2107,13.2107,13.2053,13.2053,28800.0
2006-03-14 14:20:00,24.5,24.5,24.49,24.5,55000.0,13.2107,13.2107,13.2053,13.2107,55000.0
2006-03-14 14:25:00,24.5,24.52,24.49,24.51,47600.0,13.2107,13.2215,13.2053,13.2161,47600.0
2006-03-14 14:30:00,24.5,24.5,24.48,24.49,24400.0,13.2107,13.2107,13.1999,13.2053,24400.0
2006-03-14 14:35:00,24.48,24.5,24.48,24.5,17200.0,13.1999,13.2107,13.1999,13.2107,17200.0
2006-03-14 14:40:00,24.5,24.51,24.5,24.51,52800.0,13.2107,13.2161,13.2107,13.2161,52800.0
2006-03-14 14:45:00,24.51,24.51,24.48,24.49,16800.0,13.2161,13.2161,13.1999,13.2053,16800.0
2006-03-14 14:50:00,24.49,24.5,24.48,24.5,36200.0,13.2053,13.2107,13.1999,13.2107,36200.0
2006-03-14 14:55:00,24.5,24.5,24.49,24.5,23800.0,13.2107,13.2107,13.2053,13.2107,23800.0
2006-03-14 15:00:00,24.49,24.5,24.49,24.49,23600.0,13.2053,13.2107,13.2053,13.2053,23600.0
2006-03-14 15:05:00,24.49,24.5,24.49,24.49,33200.0,13.2053,13.2107,13.2053,13.2053,33200.0
2006-03-14 15:10:00,24.48,24.48,24.46,24.46,30600.0,13.1999,13.1999,13.1891,13.1891,30600.0
2006-03-14 15:15:00,24.46,24.47,24.46,24.47,32200.0,13.1891,13.1945,13.1891,13.1945,32200.0
2006-03-14 15:20:00,24.47,24.48,24.46,24.47,28800.0,13.1945,13.1999,13.1891,13.1945,28800.0
2006-03-14 15:25:00,24.47,24.49,24.47,24.48,30400.0,13.1945,13.2053,13.1945,13.1999,30400.0
2006-03-14 15:30:00,24.48,24.49,24.47,24.48,36600.0,13.1999,13.2053,13.1945,13.1999,36600.0
2006-03-14 15:35:00,24.48,24.5,24.47,24.49,43800.0,13.1999,13.2107,13.1945,13.2053,43800.0
2006-03-14 15:40:00,24.49,24.49,24.47,24.48,37400.0,13.2053,13.2053,13.1945,13.1999,37400.0
2006-03-14 15:45:00,24.48,24.48,24.45,24.46,41600.0,13.1999,13.1999,13.1838,13.1891,41600.0
2006-03-14 15:50:00,24.46,24.47,24.44,24.46,73600.0,13.1891,13.1945,13.1784,13.1891,73600.0
2006-03-14 15:55:00,24.46,24.48,24.45,24.48,62000.0,13.1891,13.1999,13.1838,13.1999,62000.0
2006-03-15 09:30:00,24.43,24.46,24.43,24.46,36800.0,13.173,13.1891,13.173,13.1891,36800.0
2006-03-15 09:35:00,24.46,24.49,24.46,24.48,43000.0,13.1891,13.2053,13.1891,13.1999,43000.0
2006-03-15 09:40:00,24.48,24.5,24.45,24.45,20200.0,13.1999,13.2107,13.1838,13.1838,20200.0
2006-03-15 09:45:00,24.46,24.5,24.46,24.5,12400.0,13.1891,13.2107,13.1891,13.2107,12400.0
2006-03-15 09:50:00,24.5,24.5,24.49,24.5,18200.0,13.2107,13.2107,13.2053,13.2107,18200.0
2006-03-15 09:55:00,24.5,24.53,24.5,24.52,40200.0,13.2107,13.2269,13.2107,13.2215,40200.0
2006-03-15 10:00:00,24.53,24.55,24.53,24.54,12000.0,13.2269,13.2377,13.2269,13.2323,12000.0
2006-03-15 10:05:00,24.55,24.55,24.5,24.5,14800.0,13.2377,13.2377,13.2107,13.2107,14800.0
2006-03-15 10:10:00,24.51,24.52,24.49,24.5,19000.0,13.2161,13.2215,13.2053,13.2107,19000.0
2006-03-15 10:15:00,24.51,24.56,24.5,24.56,254000.0,13.2161,13.2431,13.2107,13.2431,254000.0
2006-03-15 10:20:00,24.56,24.57,24.55,24.55,42000.0,13.2431,13.2485,13.2377,13.2377,42000.0
2006-03-15 10:25:00,24.56,24.57,24.56,24.57,23600.0,13.2431,13.2485,13.2431,13.2485,23600.0
2006-03-15 10:30:00,24.57,24.58,24.55,24.55,28200.0,13.2485,13.2539,13.2377,13.2377,28200.0
2006-03-15 10:35:00,24.55,24.58,24.55,24.57,23600.0,13.2377,13.2539,13.2377,13.2485,23600.0
2006-03-15 10:40:00,24.58,24.6,24.58,24.6,19600.0,13.2539,13.2646,13.2539,13.2646,19600.0
2006-03-15 10:45:00,24.6,24.6,24.58,24.59,13400.0,13.2646,13.2646,13.2539,13.2592,13400.0
2006-03-15 10:50:00,24.59,24.59,24.57,24.58,16200.0,13.2592,13.2592,13.2485,13.2539,16200.0
2006-03-15 10:55:00,24.59,24.59,24.55,24.56,36400.0,13.2592,13.2592,13.2377,13.2431,36400.0
2006-03-15 11:00:00,24.57,24.57,24.55,24.57,26200.0,13.2485,13.2485,13.2377,13.2485,26200.0
2006-03-15 11:05:00,24.57,24.57,24.56,24.56,26000.0,13.2485,13.2485,13.2431,13.2431,26000.0
2006-03-15 11:10:00,24.56,24.56,24.55,24.56,25800.0,13.2431,13.2431,13.2377,13.2431,25800.0
2006-03-15 11:15:00,24.56,24.57,24.54,24.56,39600.0,13.2431,13.2485,13.2323,13.2431,39600.0
2006-03-15 11:20:00,24.56,24.58,24.56,24.58,29200.0,13.2431,13.2539,13.2431,13.2539,29200.0
2006-03-15 11:25:00,24.57,24.59,24.57,24.58,64000.0,13.2485,13.2592,13.2485,13.2539,64000.0
2006-03-15 11:30:00,24.58,24.59,24.58,24.58,21200.0,13.2539,13.2592,13.2539,13.2539,21200.0
2006-03-15 11:35:00,24.58,24.59,24.58,24.59,20600.0,13.2539,13.2592,13.2539,13.2592,20600.0
2006-03-15 11:40:00,24.59,24.59,24.56,24.56,31000.0,13.2592,13.2592,13.2431,13.2431,31000.0
2006-03-15 11:45:00,24.56,24.57,24.56,24.56,19200.0,13.2431,13.2485,13.2431,13.2431,19200.0
2006-03-15 11:50:00,24.56,24.57,24.53,24.53,40400.0,13.2431,13.2485,13.2269,13.2269,40400.0
2006-03-15 11:55:00,24.54,24.54,24.52,24.52,20600.0,13.2323,13.2323,13.2215,13.2215,20600.0
2006-03-15 12:00:00,24.52,24.53,24.5,24.5,23800.0,13.2215,13.2269,13.2107,13.2107,23800.0
2006-03-15 12:05:00,24.5,24.5,24.49,24.5,40400.0,13.2107,13.2107,13.2053,13.2107,40400.0
2006-03-15 12:10:00,24.5,24.54,24.5,24.53,13600.0,13.2107,13.2323,13.2107,13.2269,13600.0
2006-03-15 12:15:00,24.53,24.54,24.52,24.53,19000.0,13.2269,13.2323,13.2215,13.2269,19000.0
2006-03-15 12:20:00,24.53,24.54,24.53,24.53,12000.0,13.2269,13.2323,13.2269,13.2269,12000.0
2006-03-15 12:25:00,24.53,24.54,24.52,24.52,19800.0,13.2269,13.2323,13.2215,13.2215,19800.0
2006-03-15 12:30:00,24.52,24.54,24.52,24.53,13800.0,13.2215,13.2323,13.2215,13.2269,13800.0
2006-03-15 12:35:00,24.53,24.53,24.52,24.52,9400.0,13.2269,13.2269,13.2215,13.2215,9400.0
2006-03-15 12:40:00,24.52,24.53,24.52,24.53,13600.0,13.2215,13.2269,13.2215,13.2269,13600.0
2006-03-15 12:45:00,24.53,24.55,24.53,24.55,10400.0,13.2269,13.2377,13.2269,13.2377,10400.0
2006-03-15 12:50:00,24.55,24.56,24.54,24.55,20800.0,13.2377,13.2431,13.2323,13.2377,20800.0
2006-03-15 12:55:00,24.56,24.58,24.55,24.58,34000.0,13.2431,13.2539,13.2377,13.2539,34000.0
2006-03-15 13:00:00,24.57,24.57,24.56,24.56,16800.0,13.2485,13.2485,13.2431,13.2431,16800.0
2006-03-15 13:05:00,24.57,24.58,24.56,24.58,18400.0,13.2485,13.2539,13.2431,13.2539,18400.0
2006-03-15 13:10:00,24.57,24.58,24.57,24.58,12800.0,13.2485,13.2539,13.2485,13.2539,12800.0
2006-03-15 13:15:00,24.58,24.59,24.57,24.57,20400.0,13.2539,13.2592,13.2485,13.2485,20400.0
2006-03-15 13:20:00,24.58,24.58,24.57,24.57,15800.0,13.2539,13.2539,13.2485,13.2485,15800.0
2006-03-15 13:25:00,24.57,24.58,24.57,24.58,11000.0,13.2485,13.2539,13.2485,13.2539,11000.0
2006-03-15 13:30:00,24.57,24.57,24.56,24.57,30600.0,13.2485,13.2485,13.2431,13.2485,30600.0
2006-03-15 13:35:00,24.56,24.57,24.54,24.54,19200.0,13.2431,13.2485,13.2323,13.2323,19200.0
2006-03-15 13:40:00,24.54,24.54,24.54,24.54,14000.0,13.2323,13.2323,13.2323,13.2323,14000.0
2006-03-15 13:45:00,24.54,24.55,24.54,24.54,11400.0,13.2323,13.2377,13.2323,13.2323,11400.0
2006-03-15 13:50:00,24.55,24.55,24.54,24.54,49600.0,13.2377,13.2377,13.2323,13.2323,49600.0
2006-03-15 13:55:00,24.54,24.55,24.53,24.53,21200.0,13.2323,13.2377,13.2269,13.2269,21200.0
2006-03-15 14:00:00,24.54,24.54,24.49,24.5,61800.0,13.2323,13.2323,13.2053,13.2107,61800.0
2006-03-15 14:05:00,24.5,24.5,24.49,24.49,38000.0,13.2107,13.2107,13.2053,13.2053,38000.0
2006-03-15 14:10:00,24.5,24.52,24.48,24.5,108800.0,13.2107,13.2215,13.1999,13.2107,108800.0
2006-03-15 14:15:00,24.51,24.52,24.5,24.52,47600.0,13.2161,13.2215,13.2107,13.2215,47600.0
2006-03-15 14:20:00,24.52,24.53,24.51,24.51,56800.0,13.2215,13.2269,13.2161,13.2161,56800.0
2006-03-15 14:25:00,24.52,24.54,24.51,24.54,34600.0,13.2215,13.2323,13.2161,13.2323,34600.0
2006-03-15 14:30:00,24.55,24.57,24.54,24.57,70200.0,13.2377,13.2485,13.2323,13.2485,70200.0
2006-03-15 14:35:00,24.57,24.59,24.57,24.57,41600.0,13.2485,13.2592,13.2485,13.2485,41600.0
2006-03-15 14:40:00,24.57,24.6,24.57,24.59,43200.0,13.2485,13.2646,13.2485,13.2592,43200.0
2006-03-15 14:45:00,24.59,24.6,24.56,24.57,56400.0,13.2592,13.2646,13.2431,13.2485,56400.0
2006-03-15 14:50:00,24.57,24.58,24.57,24.57,89600.0,13.2485,13.2539,13.2485,13.2485,89600.0
2006-03-15 14:55:00,24.57,24.59,24.57,24.59,16200.0,13.2485,13.2592,13.2485,13.2592,16200.0
2006-03-15 15:00:00,24.59,24.6,24.57,24.58,45800.0,13.2592,13.2646,13.2485,13.2539,45800.0
2006-03-15 15:05:00,24.58,24.58,24.56,24.58,29400.0,13.2539,13.2539,13.2431,13.2539,29400.0
2006-03-15 15:10:00,24.57,24.58,24.55,24.56,77400.0,13.2485,13.2539,13.2377,13.2431,77400.0
2006-03-15 15:15:00,24.56,24.57,24.55,24.56,16200.0,13.2431,13.2485,13.2377,13.2431,16200.0
2006-03-15 15:20:00,24.57,24.58,24.55,24.57,54400.0,13.2485,13.2539,13.2377,13.2485,54400.0
2006-03-15 15:25:00,24.58,24.6,24.55,24.55,116800.0,13.2539,13.2646,13.2377,13.2377,116800.0
2006-03-15 15:30:00,24.56,24.57,24.55,24.57,70800.0,13.2431,13.2485,13.2377,13.2485,70800.0
2006-03-15 15:35:00,24.57,24.58,24.53,24.56,87000.0,13.2485,13.2539,13.2269,13.2431,87000.0
2006-03-15 15:40:00,24.56,24.56,24.54,24.55,52600.0,13.2431,13.2431,13.2323,13.2377,52600.0
2006-03-15 15:45:00,24.55,24.56,24.55,24.55,44600.0,13.2377,13.2431,13.2377,13.2377,44600.0
2006-03-15 15:50:00,24.55,24.55,24.54,24.55,67000.0,13.2377,13.2377,13.2323,13.2377,67000.0
2006-03-15 15:55:00,24.55,24.55,24.54,24.55,54200.0,13.2377,13.2377,13.2323,13.2377,54200.0
2006-03-16 09:30:00,24.6,24.61,24.58,24.59,63200.0,13.2646,13.27,13.2539,13.2592,63200.0
2006-03-16 09:35:00,24.59,24.62,24.57,24.6,24600.0,13.2592,13.2754,13.2485,13.2646,24600.0
2006-03-16 09:40:00,24.6,24.66,24.6,24.63,85200.0,13.2646,13.297,13.2646,13.2808,85200.0
2006-03-16 09:45:00,24.63,24.64,24.6,24.62,62600.0,13.2808,13.2862,13.2646,13.2754,62600.0
2006-03-16 09:50:00,24.62,24.63,24.58,24.63,29200.0,13.2754,13.2808,13.2539,13.2808,29200.0
2006-03-16 09:55:00,24.63,24.63,24.59,24.6,15600.0,13.2808,13.2808,13.2592,13.2646,15600.0
2006-03-16 10:00:00,24.6,24.6,24.55,24.55,41200.0,13.2646,13.2646,13.2377,13.2377,41200.0
2006-03-16 10:05:00,24.55,24.55,24.45,24.53,290000.0,13.2377,13.2377,13.1838,13.2269,290000.0
2006-03-16 10:10:00,24.5,24.52,24.5,24.5,69600.0,13.2107,13.2215,13.2107,13.2107,69600.0
2006-03-16 10:15:00,24.5,24.52,24.5,24.51,52400.0,13.2107,13.2215,13.2107,13.2161,52400.0
2006-03-16 10:20:00,24.51,24.52,24.48,24.49,57600.0,13.2161,13.2215,13.1999,13.2053,57600.0
2006-03-16 10:25:00,24.49,24.49,24.46,24.46,29000.0,13.2053,13.2053,13.1891,13.1891,29000.0
2006-03-16 10:30:00,24.46,24.48,24.46,24.47,22600.0,13.1891,13.1999,13.1891,13.1945,22600.0
2006-03-16 10:35:00,24.47,24.48,24.46,24.48,32600.0,13.1945,13.1999,13.1891,13.1999,32600.0
2006-03-16 10:40:00,24.48,24.5,24.46,24.5,65000.0,13.1999,13.2107,13.1891,13.2107,65000.0
2006-03-16 10:45:00,24.5,24.5,24.47,24.49,27600.0,13.2107,13.2107,13.1945,13.2053,27600.0
2006-03-16 10:50:00,24.49,24.49,24.45,24.48,37000.0,13.2053,13.2053,13.1838,13.1999,37000.0
2006-03-16 10:55:00,24.48,24.48,24.46,24.48,8400.0,13.1999,13.1999,13.1891,13.1999,8400.0
2006-03-16 11:00:00,24.48,24.48,24.46,24.47,18200.0,13.1999,13.1999,13.1891,13.1945,18200.0
2006-03-16 11:05:00,24.47,24.49,24.47,24.49,13000.0,13.1945,13.2053,13.1945,13.2053,13000.0
2006-03-16 11:10:00,24.49,24.51,24.49,24.51,21400.0,13.2053,13.2161,13.2053,13.2161,21400.0
2006-03-16 11:15:00,24.5,24.51,24.49,24.49,20800.0,13.2107,13.2161,13.2053,13.2053,20800.0
2006-03-16 11:20:00,24.5,24.5,24.49,24.5,16600.0,13.2107,13.2107,13.2053,13.2107,16600.0
2006-03-16 11:25:00,24.5,24.53,24.5,24.53,29200.0,13.2107,13.2269,13.2107,13.2269,29200.0
2006-03-16 11:30:00,24.53,24.55,24.53,24.54,61400.0,13.2269,13.2377,13.2269,13.2323,61400.0
2006-03-16 11:35:00,24.55,24.55,24.54,24.55,39400.0,13.2377,13.2377,13.2323,13.2377,39400.0
2006-03-16 11:40:00,24.56,24.56,24.55,24.56,36600.0,13.2431,13.2431,13.2377,13.2431,36600.0
2006-03-16 11:45:00,24.56,24.56,24.54,24.54,121800.0,13.2431,13.2431,13.2323,13.2323,121800.0
2006-03-16 11:50:00,24.55,24.55,24.54,24.55,25200.0,13.2377,13.2377,13.2323,13.2377,25200.0
2006-03-16 11:55:00,24.55,24.6,24.53,24.6,26400.0,13.2377,13.2646,13.2269,13.2646,26400.0
2006-03-16 12:00:00,24.6,24.6,24.57,24.57,28800.0,13.2646,13.2646,13.2485,13.2485,28800.0
2006-03-16 12:05:00,24.57,24.59,24.55,24.58,22400.0,13.2485,13.2592,13.2377,13.2539,22400.0
2006-03-16 12:10:00,24.57,24.58,24.56,24.58,11600.0,13.2485,13.2539,13.2431,13.2539,11600.0
2006-03-16 12:15:00,24.58,24.58,24.54,24.54,8400.0,13.2539,13.2539,13.2323,13.2323,8400.0
2006-03-16 12:20:00,24.54,24.56,24.54,24.54,10200.0,13.2323,13.2431,13.2323,13.2323,10200.0
2006-03-16 12:25:00,24.54,24.55,24.53,24.55,12400.0,13.2323,13.2377,13.2269,13.2377,12400.0
2006-03-16 12:30:00,24.55,24.57,24.54,24.56,16000.0,13.2377,13.2485,13.2323,13.2431,16000.0
2006-03-16 12:35:00,24.56,24.57,24.55,24.55,17400.0,13.2431,13.2485,13.2377,13.2377,17400.0
2006-03-16 12:40:00,24.56,24.57,24.56,24.57,5200.0,13.2431,13.2485,13.2431,13.2485,5200.0
2006-03-16 12:45:00,24.57,24.58,24.57,24.57,9600.0,13.2485,13.2539,13.2485,13.2485,9600.0
2006-03-16 12:50:00,24.57,24.57,24.54,24.55,13400.0,13.2485,13.2485,13.2323,13.2377,13400.0
2006-03-16 12:55:00,24.55,24.55,24.53,24.54,8800.0,13.2377,13.2377,13.2269,13.2323,8800.0
2006-03-16 13:00:00,24.54,24.54,24.51,24.52,8400.0,13.2323,13.2323,13.2161,13.2215,8400.0
2006-03-16 13:05:00,24.52,24.52,24.5,24.5,12600.0,13.2215,13.2215,13.2107,13.2107,12600.0
2006-03-16 13:10:00,24.5,24.5,24.47,24.48,24600.0,13.2107,13.2107,13.1945,13.1999,24600.0
2006-03-16 13:15:00,24.48,24.49,24.46,24.47,13400.0,13.1999,13.2053,13.1891,13.1945,13400.0
2006-03-16 13:20:00,24.47,24.5,24.46,24.49,15800.0,13.1945,13.2107,13.1891,13.2053,15800.0
2006-03-16 13:25:00,24.5,24.5,24.48,24.48,16200.0,13.2107,13.2107,13.1999,13.1999,16200.0
2006-03-16 13:30:00,24.48,24.49,24.47,24.49,7800.0,13.1999,13.2053,13.1945,13.2053,7800.0
2006-03-16 13:35:00,24.49,24.49,24.46,24.47,12800.0,13.2053,13.2053,13.1891,13.1945,12800.0
2006-03-16 13:40:00,24.47,24.47,24.47,24.47,9400.0,13.1945,13.1945,13.1945,13.1945,9400.0
2006-03-16 13:45:00,24.47,24.47,24.46,24.47,7800.0,13.1945,13.1945,13.1891,13.1945,7800.0
2006-03-16 13:50:00,24.47,24.47,24.44,24.44,15200.0,13.1945,13.1945,13.1784,13.1784,15200.0
2006-03-16 13:55:00,24.45,24.46,24.43,24.45,13800.0,13.1838,13.1891,13.173,13.1838,13800.0
2006-03-16 14:00:00,24.45,24.48,24.43,24.47,13200.0,13.1838,13.1999,13.173,13.1945,13200.0
2006-03-16 14:05:00,24.48,24.5,24.47,24.49,12800.0,13.1999,13.2107,13.1945,13.2053,12800.0
2006-03-16 14:10:00,24.49,24.49,24.47,24.49,27400.0,13.2053,13.2053,13.1945,13.2053,27400.0
2006-03-16 14:15:00,24.49,24.56,24.49,24.54,85200.0,13.2053,13.2431,13.2053,13.2323,85200.0
2006-03-16 14:20:00,24.54,24.54,24.5,24.52,12200.0,13.2323,13.2323,13.2107,13.2215,12200.0
2006-03-16 14:25:00,24.52,24.52,24.5,24.52,25800.0,13.2215,13.2215,13.2107,13.2215,25800.0
2006-03-16 14:30:00,24.52,24.52,24.52,24.52,9800.0,13.2215,13.2215,13.2215,13.2215,9800.0
2006-03-16 14:35:00,24.52,24.52,24.5,24.51,15800.0,13.2215,13.2215,13.2107,13.2161,15800.0
2006-03-16 14:40:00,24.51,24.53,24.5,24.52,9600.0,13.2161,13.2269,13.2107,13.2215,9600.0
2006-03-16 14:45:00,24.51,24.53,24.5,24.52,14000.0,13.2161,13.2269,13.2107,13.2215,14000.0
2006-03-16 14:50:00,24.52,24.52,24.5,24.52,10400.0,13.2215,13.2215,13.2107,13.2215,10400.0
2006-03-16 14:55:00,24.51,24.53,24.51,24.53,14600.0,13.2161,13.2269,13.2161,13.2269,14600.0
2006-03-16 15:00:00,24.53,24.53,24.52,24.53,11400.0,13.2269,13.2269,13.2215,13.2269,11400.0
2006-03-16 15:05:00,24.53,24.54,24.53,24.53,11600.0,13.2269,13.2323,13.2269,13.2269,11600.0
2006-03-16 15:10:00,24.53,24.55,24.53,24.55,71400.0,13.2269,13.2377,13.2269,13.2377,71400.0
2006-03-16 15:15:00,24.54,24.56,24.54,24.55,35000.0,13.2323,13.2431,13.2323,13.2377,35000.0
2006-03-16 15:20:00,24.54,24.55,24.52,24.52,39600.0,13.2323,13.2377,13.2215,13.2215,39600.0
2006-03-16 15:25:00,24.53,24.53,24.52,24.53,13400.0,13.2269,13.2269,13.2215,13.2269,13400.0
2006-03-16 15:30:00,24.53,24.53,24.52,24.53,21000.0,13.2269,13.2269,13.2215,13.2269,21000.0
2006-03-16 15:35:00,24.53,24.53,24.52,24.52,28000.0,13.2269,13.2269,13.2215,13.2215,28000.0
2006-03-16 15:40:00,24.52,24.53,24.5,24.51,45800.0,13.2215,13.2269,13.2107,13.2161,45800.0
2006-03-16 15:45:00,24.51,24.53,24.5,24.53,41400.0,13.2161,13.2269,13.2107,13.2269,41400.0
2006-03-16 15:50:00,24.53,24.53,24.52,24.52,88000.0,13.2269,13.2269,13.2215,13.2215,88000.0
2006-03-16 15:55:00,24.52,24.52,24.5,24.5,94000.0,13.2215,13.2215,13.2107,13.2107,94000.0
2006-03-17 09:30:00,24.59,24.59,24.5,24.54,690200.0,13.2592,13.2592,13.2107,13.2323,690200.0
2006-03-17 09:35:00,24.54,24.57,24.5,24.55,15400.0,13.2323,13.2485,13.2107,13.2377,15400.0
2006-03-17 09:40:00,24.55,24.59,24.53,24.59,9200.0,13.2377,13.2592,13.2269,13.2592,9200.0
2006-03-17 09:45:00,24.59,24.6,24.53,24.54,49000.0,13.2592,13.2646,13.2269,13.2323,49000.0
2006-03-17 09:50:00,24.54,24.56,24.52,24.55,14400.0,13.2323,13.2431,13.2215,13.2377,14400.0
2006-03-17 09:55:00,24.55,24.56,24.53,24.54,20800.0,13.2377,13.2431,13.2269,13.2323,20800.0
2006-03-17 10:00:00,24.55,24.58,24.54,24.55,69600.0,13.2377,13.2539,13.2323,13.2377,69600.0
2006-03-17 10:05:00,24.55,24.57,24.54,24.55,27400.0,13.2377,13.2485,13.2323,13.2377,27400.0
2006-03-17 10:10:00,24.55,24.57,24.55,24.56,12600.0,13.2377,13.2485,13.2377,13.2431,12600.0
2006-03-17 10:15:00,24.57,24.6,24.57,24.57,193800.0,13.2485,13.2646,13.2485,13.2485,193800.0
2006-03-17 10:20:00,24.57,24.59,24.55,24.57,13600.0,13.2485,13.2592,13.2377,13.2485,13600.0
2006-03-17 10:25:00,24.57,24.59,24.57,24.57,6800.0,13.2485,13.2592,13.2485,13.2485,6800.0
2006-03-17 10:30:00,24.59,24.59,24.56,24.56,12000.0,13.2592,13.2592,13.2431,13.2431,12000.0
2006-03-17 10:35:00,24.57,24.58,24.56,24.57,13200.0,13.2485,13.2539,13.2431,13.2485,13200.0
2006-03-17 10:40:00,24.57,24.6,24.57,24.57,19000.0,13.2485,13.2646,13.2485,13.2485,19000.0
2006-03-17 10:45:00,24.57,24.58,24.56,24.58,9800.0,13.2485,13.2539,13.2431,13.2539,9800.0
2006-03-17 10:50:00,24.58,24.58,24.55,24.55,10400.0,13.2539,13.2539,13.2377,13.2377,10400.0
2006-03-17 10:55:00,24.57,24.57,24.55,24.57,12800.0,13.2485,13.2485,13.2377,13.2485,12800.0
2006-03-17 11:00:00,24.56,24.59,24.56,24.58,27600.0,13.2431,13.2592,13.2431,13.2539,27600.0
2006-03-17 11:05:00,24.58,24.59,24.56,24.58,35800.0,13.2539,13.2592,13.2431,13.2539,35800.0
2006-03-17 11:10:00,24.59,24.61,24.59,24.6,32400.0,13.2592,13.27,13.2592,13.2646,32400.0
2006-03-17 11:15:00,24.59,24.6,24.58,24.59,17000.0,13.2592,13.2646,13.2539,13.2592,17000.0
2006-03-17 11:20:00,24.59,24.6,24.59,24.6,18000.0,13.2592,13.2646,13.2592,13.2646,18000.0
2006-03-17 11:25:00,24.6,24.61,24.59,24.59,30200.0,13.2646,13.27,13.2592,13.2592,30200.0
2006-03-17 11:30:00,24.6,24.61,24.59,24.61,27800.0,13.2646,13.27,13.2592,13.27,27800.0
2006-03-17 11:35:00,24.62,24.63,24.59,24.6,36600.0,13.2754,13.2808,13.2592,13.2646,36600.0
2006-03-17 11:40:00,24.61,24.61,24.58,24.59,44400.0,13.27,13.27,13.2539,13.2592,44400.0
2006-03-17 11:45:00,24.59,24.6,24.56,24.57,27400.0,13.2592,13.2646,13.2431,13.2485,27400.0
2006-03-17 11:50:00,24.56,24.59,24.56,24.58,14600.0,13.2431,13.2592,13.2431,13.2539,14600.0
2006-03-17 11:55:00,24.57,24.6,24.57,24.58,25400.0,13.2485,13.2646,13.2485,13.2539,25400.0
2006-03-17 12:00:00,24.58,24.6,24.58,24.59,23000.0,13.2539,13.2646,13.2539,13.2592,23000.0
2006-03-17 12:05:00,24.6,24.6,24.58,24.59,12800.0,13.2646,13.2646,13.2539,13.2592,12800.0
2006-03-17 12:10:00,24.59,24.6,24.58,24.6,28400.0,13.2592,13.2646,13.2539,13.2646,28400.0
2006-03-17 12:15:00,24.6,24.61,24.59,24.6,32800.0,13.2646,13.27,13.2592,13.2646,32800.0
2006-03-17 12:20:00,24.59,24.61,24.59,24.61,20000.0,13.2592,13.27,13.2592,13.27,20000.0
2006-03-17 12:25:00,24.6,24.61,24.59,24.61,15200.0,13.2646,13.27,13.2592,13.27,15200.0
2006-03-17 12:30:00,24.62,24.63,24.61,24.61,43200.0,13.2754,13.2808,13.27,13.27,43200.0
2006-03-17 12:35:00,24.61,24.61,24.59,24.6,25000.0,13.27,13.27,13.2592,13.2646,25000.0
2006-03-17 12:40:00,24.6,24.61,24.6,24.6,27400.0,13.2646,13.27,13.2646,13.2646,27400.0
2006-03-17 12:45:00,24.6,24.61,24.59,24.6,34600.0,13.2646,13.27,13.2592,13.2646,34600.0
2006-03-17 12:50:00,24.6,24.61,24.6,24.6,17000.0,13.2646,13.27,13.2646,13.2646,17000.0
2006-03-17 12:55:00,24.6,24.61,24.6,24.6,22400.0,13.2646,13.27,13.2646,13.2646,22400.0
2006-03-17 13:00:00,24.6,24.61,24.59,24.6,41000.0,13.2646,13.27,13.2592,13.2646,41000.0
2006-03-17 13:05:00,24.61,24.61,24.6,24.61,24600.0,13.27,13.27,13.2646,13.27,24600.0
2006-03-17 13:10:00,24.61,24.62,24.6,24.6,32800.0,13.27,13.2754,13.2646,13.2646,32800.0
2006-03-17 13:15:00,24.6,24.61,24.6,24.61,7600.0,13.2646,13.27,13.2646,13.27,7600.0
2006-03-17 13:20:00,24.61,24.61,24.6,24.6,20400.0,13.27,13.27,13.2646,13.2646,20400.0
2006-03-17 13:25:00,24.6,24.61,24.6,24.61,30200.0,13.2646,13.27,13.2646,13.27,30200.0
2006-03-17 13:30:00,24.61,24.61,24.59,24.59,17600.0,13.27,13.27,13.2592,13.2592,17600.0
2006-03-17 13:35:00,24.59,24.6,24.59,24.6,11800.0,13.2592,13.2646,13.2592,13.2646,11800.0
2006-03-17 13:40:00,24.6,24.61,24.59,24.59,21800.0,13.2646,13.27,13.2592,13.2592,21800.0
2006-03-17 13:45:00,24.59,24.61,24.59,24.61,16800.0,13.2592,13.27,13.2592,13.27,16800.0
2006-03-17 13:50:00,24.61,24.63,24.6,24.61,17600.0,13.27,13.2808,13.2646,13.27,17600.0
2006-03-17 13:55:00,24.61,24.61,24.6,24.61,26800.0,13.27,13.27,13.2646,13.27,26800.0
2006-03-17 14:00:00,24.61,24.63,24.6,24.61,16400.0,13.27,13.2808,13.2646,13.27,16400.0
2006-03-17 14:05:00,24.61,24.61,24.6,24.61,24800.0,13.27,13.27,13.2646,13.27,24800.0
2006-03-17 14:10:00,24.61,24.61,24.6,24.61,19400.0,13.27,13.27,13.2646,13.27,19400.0
2006-03-17 14:15:00,24.61,24.62,24.61,24.61,26600.0,13.27,13.2754,13.27,13.27,26600.0
2006-03-17 14:20:00,24.61,24.62,24.61,24.61,22400.0,13.27,13.2754,13.27,13.27,22400.0
2006-03-17 14:25:00,24.61,24.62,24.61,24.62,21600.0,13.27,13.2754,13.27,13.2754,21600.0
2006-03-17 14:30:00,24.61,24.63,24.61,24.63,25800.0,13.27,13.2808,13.27,13.2808,25800.0
2006-03-17 14:35:00,24.63,24.64,24.62,24.64,31600.0,13.2808,13.2862,13.2754,13.2862,31600.0
2006-03-17 14:40:00,24.64,24.65,24.64,24.64,24200.0,13.2862,13.2916,13.2862,13.2862,24200.0
2006-03-17 14:45:00,24.64,24.66,24.64,24.64,14400.0,13.2862,13.297,13.2862,13.2862,14400.0
2006-03-17 14:50:00,24.65,24.65,24.62,24.62,31200.0,13.2916,13.2916,13.2754,13.2754,31200.0
2006-03-17 14:55:00,24.63,24.64,24.62,24.63,21600.0,13.2808,13.2862,13.2754,13.2808,21600.0
2006-03-17 15:00:00,24.64,24.66,24.64,24.64,27600.0,13.2862,13.297,13.2862,13.2862,27600.0
2006-03-17 15:05:00,24.65,24.65,24.64,24.65,41400.0,13.2916,13.2916,13.2862,13.2916,41400.0
2006-03-17 15:10:00,24.65,24.67,24.65,24.67,30200.0,13.2916,13.3024,13.2916,13.3024,30200.0
2006-03-17 15:15:00,24.67,24.68,24.67,24.68,37800.0,13.3024,13.3078,13.3024,13.3078,37800.0
2006-03-17 15:20:00,24.68,24.68,24.66,24.66,37200.0,13.3078,13.3078,13.297,13.297,37200.0
2006-03-17 15:25:00,24.67,24.67,24.66,24.66,31800.0,13.3024,13.3024,13.297,13.297,31800.0
2006-03-17 15:30:00,24.67,24.68,24.66,24.67,25200.0,13.3024,13.3078,13.297,13.3024,25200.0
2006-03-17 15:35:00,24.68,24.68,24.66,24.66,67200.0,13.3078,13.3078,13.297,13.297,67200.0
2006-03-17 15:40:00,24.66,24.68,24.66,24.68,35600.0,13.297,13.3078,13.297,13.3078,35600.0
2006-03-17 15:45:00,24.68,24.68,24.65,24.66,106400.0,13.3078,13.3078,13.2916,13.297,106400.0
2006-03-17 15:50:00,24.65,24.65,24.64,24.65,69000.0,13.2916,13.2916,13.2862,13.2916,69000.0
2006-03-17 15:55:00,24.65,24.66,24.64,24.65,95200.0,13.2916,13.297,13.2862,13.2916,95200.0
2006-03-20 09:30:00,24.7,24.75,24.68,24.73,60200.0,13.3186,13.3455,13.3078,13.3347,60200.0
2006-03-20 09:35:00,24.72,24.73,24.66,24.66,17400.0,13.3293,13.3347,13.297,13.297,17400.0
2006-03-20 09:40:00,24.66,24.72,24.66,24.68,19000.0,13.297,13.3293,13.297,13.3078,19000.0
2006-03-20 09:45:00,24.68,24.75,24.67,24.69,27400.0,13.3078,13.3455,13.3024,13.3132,27400.0
2006-03-20 09:50:00,24.66,24.68,24.59,24.59,30000.0,13.297,13.3078,13.2592,13.2592,30000.0
2006-03-20 09:55:00,24.6,24.6,24.5,24.53,29000.0,13.2646,13.2646,13.2107,13.2269,29000.0
2006-03-20 10:00:00,24.55,24.59,24.53,24.59,37600.0,13.2377,13.2592,13.2269,13.2592,37600.0
2006-03-20 10:05:00,24.59,24.62,24.58,24.6,20800.0,13.2592,13.2754,13.2539,13.2646,20800.0
2006-03-20 10:10:00,24.61,24.62,24.59,24.59,13600.0,13.27,13.2754,13.2592,13.2592,13600.0
2006-03-20 10:15:00,24.59,24.63,24.59,24.61,12600.0,13.2592,13.2808,13.2592,13.27,12600.0
2006-03-20 10:20:00,24.62,24.63,24.61,24.63,12600.0,13.2754,13.2808,13.27,13.2808,12600.0
2006-03-20 10:25:00,24.63,24.64,24.62,24.62,20000.0,13.2808,13.2862,13.2754,13.2754,20000.0
2006-03-20 10:30:00,24.63,24.63,24.61,24.62,14000.0,13.2808,13.2808,13.27,13.2754,14000.0
2006-03-20 10:35:00,24.61,24.63,24.61,24.61,23000.0,13.27,13.2808,13.27,13.27,23000.0
2006-03-20 10:40:00,24.61,24.63,24.61,24.63,7600.0,13.27,13.2808,13.27,13.2808,7600.0
2006-03-20 10:45:00,24.63,24.63,24.59,24.61,28000.0,13.2808,13.2808,13.2592,13.27,28000.0
2006-03-20 10:50:00,24.61,24.63,24.61,24.63,19000.0,13.27,13.2808,13.27,13.2808,19000.0
2006-03-20 10:55:00,24.63,24.67,24.61,24.66,32000.0,13.2808,13.3024,13.27,13.297,32000.0
2006-03-20 11:00:00,24.66,24.67,24.65,24.67,26600.0,13.297,13.3024,13.2916,13.3024,26600.0
2006-03-20 11:05:00,24.67,24.68,24.66,24.67,25400.0,13.3024,13.3078,13.297,13.3024,25400.0
2006-03-20 11:10:00,24.67,24.68,24.66,24.67,26000.0,13.3024,13.3078,13.297,13.3024,26000.0
2006-03-20 11:15:00,24.68,24.68,24.65,24.66,23000.0,13.3078,13.3078,13.2916,13.297,23000.0
2006-03-20 11:20:00,24.66,24.67,24.66,24.66,32200.0,13.297,13.3024,13.297,13.297,32200.0
2006-03-20 11:25:00,24.67,24.68,24.66,24.68,20800.0,13.3024,13.3078,13.297,13.3078,20800.0
2006-03-20 11:30:00,24.68,24.7,24.68,24.69,22400.0,13.3078,13.3186,13.3078,13.3132,22400.0
2006-03-20 11:35:00,24.7,24.7,24.68,24.68,24600.0,13.3186,13.3186,13.3078,13.3078,24600.0
2006-03-20 11:40:00,24.68,24.69,24.67,24.68,18200.0,13.3078,13.3132,13.3024,13.3078,18200.0
2006-03-20 11:45:00,24.68,24.72,24.68,24.7,28000.0,13.3078,13.3293,13.3078,13.3186,28000.0
2006-03-20 11:50:00,24.71,24.72,24.68,24.69,26600.0,13.324,13.3293,13.3078,13.3132,26600.0
2006-03-20 11:55:00,24.69,24.7,24.68,24.69,12200.0,13.3132,13.3186,13.3078,13.3132,12200.0
2006-03-20 12:00:00,24.68,24.7,24.67,24.67,8400.0,13.3078,13.3186,13.3024,13.3024,8400.0
2006-03-20 12:05:00,24.68,24.69,24.68,24.68,11400.0,13.3078,13.3132,13.3078,13.3078,11400.0
2006-03-20 12:10:00,24.68,24.68,24.67,24.68,7000.0,13.3078,13.3078,13.3024,13.3078,7000.0
2006-03-20 12:15:00,24.68,24.68,24.67,24.68,7000.0,13.3078,13.3078,13.3024,13.3078,7000.0
2006-03-20 12:20:00,24.68,24.68,24.66,24.66,6000.0,13.3078,13.3078,13.297,13.297,6000.0
2006-03-20 12:25:00,24.67,24.68,24.67,24.68,5800.0,13.3024,13.3078,13.3024,13.3078,5800.0
2006-03-20 12:30:00,24.68,24.7,24.68,24.7,5400.0,13.3078,13.3186,13.3078,13.3186,5400.0
2006-03-20 12:35:00,24.7,24.7,24.69,24.69,2400.0,13.3186,13.3186,13.3132,13.3132,2400.0
2006-03-20 12:40:00,24.7,24.7,24.68,24.69,8000.0,13.3186,13.3186,13.3078,13.3132,8000.0
2006-03-20 12:45:00,24.7,24.7,24.69,24.7,66600.0,13.3186,13.3186,13.3132,13.3186,66600.0
2006-03-20 12:50:00,24.7,24.71,24.68,24.69,21200.0,13.3186,13.324,13.3078,13.3132,21200.0
2006-03-20 12:55:00,24.7,24.71,24.7,24.7,11600.0,13.3186,13.324,13.3186,13.3186,11600.0
2006-03-20 13:00:00,24.7,24.7,24.68,24.68,14000.0,13.3186,13.3186,13.3078,13.3078,14000.0
2006-03-20 13:05:00,24.68,24.68,24.67,24.68,5000.0,13.3078,13.3078,13.3024,13.3078,5000.0
2006-03-20 13:10:00,24.68,24.68,24.68,24.68,5000.0,13.3078,13.3078,13.3078,13.3078,5000.0
2006-03-20 13:15:00,24.69,24.69,24.68,24.68,12600.0,13.3132,13.3132,13.3078,13.3078,12600.0
2006-03-20 13:20:00,24.68,24.68,24.68,24.68,19200.0,13.3078,13.3078,13.3078,13.3078,19200.0
2006-03-20 13:25:00,24.68,24.68,24.66,24.68,6200.0,13.3078,13.3078,13.297,13.3078,6200.0
2006-03-20 13:30:00,24.67,24.67,24.66,24.66,4000.0,13.3024,13.3024,13.297,13.297,4000.0
2006-03-20 13:35:00,24.67,24.67,24.65,24.66,20000.0,13.3024,13.3024,13.2916,13.297,20000.0
2006-03-20 13:40:00,24.66,24.66,24.64,24.66,4200.0,13.297,13.297,13.2862,13.297,4200.0
2006-03-20 13:45:00,24.66,24.68,24.66,24.68,51800.0,13.297,13.3078,13.297,13.3078,51800.0
2006-03-20 13:50:00,24.68,24.68,24.66,24.66,10800.0,13.3078,13.3078,13.297,13.297,10800.0
2006-03-20 13:55:00,24.66,24.68,24.66,24.67,21200.0,13.297,13.3078,13.297,13.3024,21200.0
2006-03-20 14:00:00,24.67,24.68,24.66,24.67,106400.0,13.3024,13.3078,13.297,13.3024,106400.0
2006-03-20 14:05:00,24.67,24.67,24.66,24.67,34600.0,13.3024,13.3024,13.297,13.3024,34600.0
2006-03-20 14:10:00,24.67,24.68,24.66,24.66,12400.0,13.3024,13.3078,13.297,13.297,12400.0
2006-03-20 14:15:00,24.66,24.68,24.66,24.68,18400.0,13.297,13.3078,13.297,13.3078,18400.0
2006-03-20 14:20:00,24.67,24.68,24.67,24.68,23800.0,13.3024,13.3078,13.3024,13.3078,23800.0
2006-03-20 14:25:00,24.68,24.68,24.66,24.66,34400.0,13.3078,13.3078,13.297,13.297,34400.0
2006-03-20 14:30:00,24.67,24.67,24.66,24.66,20800.0,13.3024,13.3024,13.297,13.297,20800.0
2006-03-20 14:35:00,24.66,24.68,24.66,24.67,31800.0,13.297,13.3078,13.297,13.3024,31800.0
2006-03-20 14:40:00,24.68,24.68,24.67,24.67,11800.0,13.3078,13.3078,13.3024,13.3024,11800.0
2006-03-20 14:45:00,24.67,24.67,24.65,24.67,20600.0,13.3024,13.3024,13.2916,13.3024,20600.0
2006-03-20 14:50:00,24.67,24.68,24.67,24.67,9000.0,13.3024,13.3078,13.3024,13.3024,9000.0
2006-03-20 14:55:00,24.67,24.68,24.67,24.68,10000.0,13.3024,13.3078,13.3024,13.3078,10000.0
2006-03-20 15:00:00,24.68,24.68,24.67,24.67,11800.0,13.3078,13.3078,13.3024,13.3024,11800.0
2006-03-20 15:05:00,24.67,24.7,24.67,24.68,20400.0,13.3024,13.3186,13.3024,13.3078,20400.0
2006-03-20 15:10:00,24.68,24.7,24.68,24.68,25600.0,13.3078,13.3186,13.3078,13.3078,25600.0
2006-03-20 15:15:00,24.68,24.68,24.66,24.67,13200.0,13.3078,13.3078,13.297,13.3024,13200.0
2006-03-20 15:20:00,24.66,24.67,24.64,24.65,13200.0,13.297,13.3024,13.2862,13.2916,13200.0
2006-03-20 15:25:00,24.64,24.68,24.64,24.67,23400.0,13.2862,13.3078,13.2862,13.3024,23400.0
2006-03-20 15:30:00,24.67,24.68,24.66,24.67,14000.0,13.3024,13.3078,13.297,13.3024,14000.0
2006-03-20 15:35:00,24.67,24.67,24.65,24.67,44600.0,13.3024,13.3024,13.2916,13.3024,44600.0
2006-03-20 15:40:00,24.67,24.69,24.66,24.69,48200.0,13.3024,13.3132,13.297,13.3132,48200.0
2006-03-20 15:45:00,24.68,24.68,24.68,24.68,44600.0,13.3078,13.3078,13.3078,13.3078,44600.0
2006-03-20 15:50:00,24.68,24.69,24.68,24.68,55800.0,13.3078,13.3132,13.3078,13.3078,55800.0
2006-03-20 15:55:00,24.68,24.69,24.68,24.68,37400.0,13.3078,13.3132,13.3078,13.3078,37400.0
2006-03-21 09:30:00,24.55,24.56,24.39,24.4,105600.0,13.2377,13.2431,13.1514,13.1568,105600.0
2006-03-21 09:35:00,24.4,24.56,24.3,24.53,59800.0,13.1568,13.2431,13.1029,13.2269,59800.0
2006-03-21 09:40:00,24.54,24.6,24.52,24.53,48000.0,13.2323,13.2646,13.2215,13.2269,48000.0
2006-03-21 09:45:00,24.53,24.6,24.52,24.6,49000.0,13.2269,13.2646,13.2215,13.2646,49000.0
2006-03-21 09:50:00,24.61,24.61,24.55,24.57,85400.0,13.27,13.27,13.2377,13.2485,85400.0
2006-03-21 09:55:00,24.57,24.61,24.55,24.58,29000.0,13.2485,13.27,13.2377,13.2539,29000.0
2006-03-21 10:00:00,24.58,24.58,24.53,24.53,13400.0,13.2539,13.2539,13.2269,13.2269,13400.0
2006-03-21 10:05:00,24.54,24.54,24.5,24.53,26400.0,13.2323,13.2323,13.2107,13.2269,26400.0
2006-03-21 10:10:00,24.53,24.57,24.52,24.55,20400.0,13.2269,13.2485,13.2215,13.2377,20400.0
2006-03-21 10:15:00,24.55,24.56,24.52,24.53,14600.0,13.2377,13.2431,13.2215,13.2269,14600.0
2006-03-21 10:20:00,24.52,24.52,24.47,24.48,74400.0,13.2215,13.2215,13.1945,13.1999,74400.0
2006-03-21 10:25:00,24.48,24.5,24.48,24.5,81200.0,13.1999,13.2107,13.1999,13.2107,81200.0
2006-03-21 10:30:00,24.5,24.5,24.48,24.48,65200.0,13.2107,13.2107,13.1999,13.1999,65200.0
2006-03-21 10:35:00,24.49,24.51,24.49,24.5,23200.0,13.2053,13.2161,13.2053,13.2107,23200.0
2006-03-21 10:40:00,24.5,24.5,24.48,24.5,19200.0,13.2107,13.2107,13.1999,13.2107,19200.0
2006-03-21 10:45:00,24.5,24.5,24.49,24.49,12600.0,13.2107,13.2107,13.2053,13.2053,12600.0
2006-03-21 10:50:00,24.5,24.5,24.49,24.49,13800.0,13.2107,13.2107,13.2053,13.2053,13800.0
2006-03-21 10:55:00,24.49,24.49,24.47,24.47,8400.0,13.2053,13.2053,13.1945,13.1945,8400.0
2006-03-21 11:00:00,24.48,24.52,24.48,24.52,44600.0,13.1999,13.2215,13.1999,13.2215,44600.0
2006-03-21 11:05:00,24.52,24.53,24.52,24.53,21400.0,13.2215,13.2269,13.2215,13.2269,21400.0
2006-03-21 11:10:00,24.52,24.52,24.5,24.51,89600.0,13.2215,13.2215,13.2107,13.2161,89600.0
2006-03-21 11:15:00,24.51,24.52,24.49,24.5,19400.0,13.2161,13.2215,13.2053,13.2107,19400.0
2006-03-21 11:20:00,24.5,24.53,24.5,24.51,22800.0,13.2107,13.2269,13.2107,13.2161,22800.0
2006-03-21 11:25:00,24.51,24.53,24.51,24.52,27600.0,13.2161,13.2269,13.2161,13.2215,27600.0
2006-03-21 11:30:00,24.51,24.54,24.51,24.54,24400.0,13.2161,13.2323,13.2161,13.2323,24400.0
2006-03-21 11:35:00,24.54,24.56,24.53,24.54,35200.0,13.2323,13.2431,13.2269,13.2323,35200.0
2006-03-21 11:40:00,24.54,24.57,24.54,24.54,74400.0,13.2323,13.2485,13.2323,13.2323,74400.0
2006-03-21 11:45:00,24.55,24.55,24.54,24.54,22400.0,13.2377,13.2377,13.2323,13.2323,22400.0
2006-03-21 11:50:00,24.54,24.54,24.53,24.53,36200.0,13.2323,13.2323,13.2269,13.2269,36200.0
2006-03-21 11:55:00,24.52,24.53,24.5,24.5,27600.0,13.2215,13.2269,13.2107,13.2107,27600.0
2006-03-21 12:00:00,24.5,24.53,24.5,24.53,57600.0,13.2107,13.2269,13.2107,13.2269,57600.0
2006-03-21 12:05:00,24.53,24.54,24.52,24.54,29000.0,13.2269,13.2323,13.2215,13.2323,29000.0
2006-03-21 12:10:00,24.53,24.53,24.52,24.53,11000.0,13.2269,13.2269,13.2215,13.2269,11000.0
2006-03-21 12:15:00,24.53,24.55,24.53,24.54,11600.0,13.2269,13.2377,13.2269,13.2323,11600.0
2006-03-21 12:20:00,24.54,24.55,24.52,24.53,25600.0,13.2323,13.2377,13.2215,13.2269,25600.0
2006-03-21 12:25:00,24.53,24.55,24.53,24.55,36000.0,13.2269,13.2377,13.2269,13.2377,36000.0
2006-03-21 12:30:00,24.55,24.56,24.55,24.56,20200.0,13.2377,13.2431,13.2377,13.2431,20200.0
2006-03-21 12:35:00,24.56,24.56,24.55,24.56,38600.0,13.2431,13.2431,13.2377,13.2431,38600.0
2006-03-21 12:40:00,24.56,24.57,24.55,24.55,26200.0,13.2431,13.2485,13.2377,13.2377,26200.0
2006-03-21 12:45:00,24.55,24.56,24.55,24.55,12000.0,13.2377,13.2431,13.2377,13.2377,12000.0
2006-03-21 12:50:00,24.55,24.59,24.55,24.55,30000.0,13.2377,13.2592,13.2377,13.2377,30000.0
2006-03-21 12:55:00,24.55,24.58,24.55,24.58,52600.0,13.2377,13.2539,13.2377,13.2539,52600.0
2006-03-21 13:00:00,24.58,24.58,24.55,24.57,62200.0,13.2539,13.2539,13.2377,13.2485,62200.0
2006-03-21 13:05:00,24.57,24.57,24.56,24.56,8800.0,13.2485,13.2485,13.2431,13.2431,8800.0
2006-03-21 13:10:00,24.56,24.58,24.55,24.57,33800.0,13.2431,13.2539,13.2377,13.2485,33800.0
2006-03-21 13:15:00,24.57,24.57,24.55,24.56,11800.0,13.2485,13.2485,13.2377,13.2431,11800.0
2006-03-21 13:20:00,24.56,24.57,24.55,24.57,22600.0,13.2431,13.2485,13.2377,13.2485,22600.0
2006-03-21 13:25:00,24.57,24.57,24.55,24.56,31200.0,13.2485,13.2485,13.2377,13.2431,31200.0
2006-03-21 13:30:00,24.55,24.58,24.55,24.57,41800.0,13.2377,13.2539,13.2377,13.2485,41800.0
2006-03-21 13:35:00,24.57,24.58,24.57,24.58,48000.0,13.2485,13.2539,13.2485,13.2539,48000.0
2006-03-21 13:40:00,24.58,24.58,24.57,24.57,57800.0,13.2539,13.2539,13.2485,13.2485,57800.0
2006-03-21 13:45:00,24.57,24.58,24.56,24.57,32600.0,13.2485,13.2539,13.2431,13.2485,32600.0
2006-03-21 13:50:00,24.57,24.58,24.56,24.57,43000.0,13.2485,13.2539,13.2431,13.2485,43000.0
2006-03-21 13:55:00,24.57,24.57,24.56,24.57,29400.0,13.2485,13.2485,13.2431,13.2485,29400.0
2006-03-21 14:00:00,24.57,24.57,24.57,24.57,21400.0,13.2485,13.2485,13.2485,13.2485,21400.0
2006-03-21 14:05:00,24.56,24.57,24.55,24.56,49200.0,13.2431,13.2485,13.2377,13.2431,49200.0
2006-03-21 14:10:00,24.56,24.57,24.55,24.56,35200.0,13.2431,13.2485,13.2377,13.2431,35200.0
2006-03-21 14:15:00,24.55,24.58,24.55,24.57,57200.0,13.2377,13.2539,13.2377,13.2485,57200.0
2006-03-21 14:20:00,24.57,24.57,24.56,24.56,17400.0,13.2485,13.2485,13.2431,13.2431,17400.0
2006-03-21 14:25:00,24.55,24.56,24.53,24.54,36000.0,13.2377,13.2431,13.2269,13.2323,36000.0
2006-03-21 14:30:00,24.54,24.55,24.54,24.55,52200.0,13.2323,13.2377,13.2323,13.2377,52200.0
2006-03-21 14:35:00,24.55,24.56,24.54,24.55,48600.0,13.2377,13.2431,13.2323,13.2377,48600.0
2006-03-21 14:40:00,24.55,24.57,24.55,24.57,39200.0,13.2377,13.2485,13.2377,13.2485,39200.0
2006-03-21 14:45:00,24.56,24.58,24.55,24.57,40800.0,13.2431,13.2539,13.2377,13.2485,40800.0
2006-03-21 14:50:00,24.57,24.57,24.55,24.56,22800.0,13.2485,13.2485,13.2377,13.2431,22800.0
2006-03-21 14:55:00,24.55,24.56,24.55,24.55,115200.0,13.2377,13.2431,13.2377,13.2377,115200.0
2006-03-21 15:00:00,24.55,24.57,24.54,24.57,25400.0,13.2377,13.2485,13.2323,13.2485,25400.0
2006-03-21 15:05:00,24.56,24.57,24.54,24.54,32600.0,13.2431,13.2485,13.2323,13.2323,32600.0
2006-03-21 15:10:00,24.54,24.55,24.54,24.55,37200.0,13.2323,13.2377,13.2323,13.2377,37200.0
2006-03-21 15:15:00,24.55,24.56,24.55,24.55,63600.0,13.2377,13.2431,13.2377,13.2377,63600.0
2006-03-21 15:20:00,24.55,24.57,24.54,24.56,116800.0,13.2377,13.2485,13.2323,13.2431,116800.0
2006-03-21 15:25:00,24.56,24.56,24.52,24.53,47600.0,13.2431,13.2431,13.2215,13.2269,47600.0
2006-03-21 15:30:00,24.54,24.55,24.53,24.55,48000.0,13.2323,13.2377,13.2269,13.2377,48000.0
2006-03-21 15:35:00,24.55,24.56,24.54,24.55,166800.0,13.2377,13.2431,13.2323,13.2377,166800.0
2006-03-21 15:40:00,24.55,24.58,24.55,24.57,67600.0,13.2377,13.2539,13.2377,13.2485,67600.0
2006-03-21 15:45:00,24.56,24.57,24.55,24.57,51600.0,13.2431,13.2485,13.2377,13.2485,51600.0
2006-03-21 15:50:00,24.58,24.59,24.57,24.58,67200.0,13.2539,13.2592,13.2485,13.2539,67200.0
2006-03-21 15:55:00,24.58,24.61,24.58,24.6,94600.0,13.2539,13.27,13.2539,13.2646,94600.0
2006-03-22 09:30:00,24.58,24.58,24.53,24.55,66200.0,13.2539,13.2539,13.2269,13.2377,66200.0
2006-03-22 09:35:00,24.53,24.58,24.53,24.57,22000.0,13.2269,13.2539,13.2269,13.2485,22000.0
2006-03-22 09:40:00,24.57,24.74,24.57,24.74,38800.0,13.2485,13.3401,13.2485,13.3401,38800.0
2006-03-22 09:45:00,24.75,24.79,24.75,24.76,37400.0,13.3455,13.3671,13.3455,13.3509,37400.0
2006-03-22 09:50:00,24.76,24.76,24.6,24.69,39600.0,13.3509,13.3509,13.2646,13.3132,39600.0
2006-03-22 09:55:00,24.68,24.75,24.68,24.74,32200.0,13.3078,13.3455,13.3078,13.3401,32200.0
2006-03-22 10:00:00,24.74,24.75,24.72,24.75,35200.0,13.3401,13.3455,13.3293,13.3455,35200.0
2006-03-22 10:05:00,24.74,24.83,24.74,24.83,67600.0,13.3401,13.3887,13.3401,13.3887,67600.0
2006-03-22 10:10:00,24.81,24.82,24.77,24.77,32200.0,13.3779,13.3833,13.3563,13.3563,32200.0
2006-03-22 10:15:00,24.77,24.81,24.75,24.8,20600.0,13.3563,13.3779,13.3455,13.3725,20600.0
2006-03-22 10:20:00,24.8,24.81,24.76,24.79,42400.0,13.3725,13.3779,13.3509,13.3671,42400.0
2006-03-22 10:25:00,24.79,24.82,24.78,24.81,27000.0,13.3671,13.3833,13.3617,13.3779,27000.0
2006-03-22 10:30:00,24.81,24.83,24.8,24.81,37200.0,13.3779,13.3887,13.3725,13.3779,37200.0
2006-03-22 10:35:00,24.81,24.85,24.81,24.85,146200.0,13.3779,13.3994,13.3779,13.3994,146200.0
2006-03-22 10:40:00,24.84,24.85,24.81,24.82,33600.0,13.394,13.3994,13.3779,13.3833,33600.0
2006-03-22 10:45:00,24.82,24.84,24.79,24.84,46000.0,13.3833,13.394,13.3671,13.394,46000.0
2006-03-22 10:50:00,24.82,24.83,24.81,24.82,32200.0,13.3833,13.3887,13.3779,13.3833,32200.0
2006-03-22 10:55:00,24.82,24.83,24.82,24.82,28600.0,13.3833,13.3887,13.3833,13.3833,28600.0
2006-03-22 11:00:00,24.83,24.86,24.82,24.85,104000.0,13.3887,13.4048,13.3833,13.3994,104000.0
2006-03-22 11:05:00,24.85,24.85,24.83,24.83,27400.0,13.3994,13.3994,13.3887,13.3887,27400.0
2006-03-22 11:10:00,24.83,24.85,24.83,24.84,40400.0,13.3887,13.3994,13.3887,13.394,40400.0
2006-03-22 11:15:00,24.84,24.85,24.83,24.84,40200.0,13.394,13.3994,13.3887,13.394,40200.0
2006-03-22 11:20:00,24.84,24.84,24.84,24.84,30000.0,13.394,13.394,13.394,13.394,30000.0
2006-03-22 11:25:00,24.84,24.85,24.81,24.82,99600.0,13.394,13.3994,13.3779,13.3833,99600.0
2006-03-22 11:30:00,24.81,24.82,24.79,24.79,30200.0,13.3779,13.3833,13.3671,13.3671,30200.0
2006-03-22 11:35:00,24.79,24.8,24.79,24.79,32400.0,13.3671,13.3725,13.3671,13.3671,32400.0
2006-03-22 11:40:00,24.8,24.8,24.79,24.79,27800.0,13.3725,13.3725,13.3671,13.3671,27800.0
2006-03-22 11:45:00,24.79,24.81,24.79,24.81,28000.0,13.3671,13.3779,13.3671,13.3779,28000.0
2006-03-22 11:50:00,24.8,24.81,24.8,24.81,20200.0,13.3725,13.3779,13.3725,13.3779,20200.0
2006-03-22 11:55:00,24.81,24.81,24.79,24.79,26200.0,13.3779,13.3779,13.3671,13.3671,26200.0
2006-03-22 12:00:00,24.79,24.8,24.74,24.74,29200.0,13.3671,13.3725,13.3401,13.3401,29200.0
2006-03-22 12:05:00,24.73,24.75,24.72,24.73,87600.0,13.3347,13.3455,13.3293,13.3347,87600.0
2006-03-22 12:10:00,24.73,24.75,24.73,24.75,35600.0,13.3347,13.3455,13.3347,13.3455,35600.0
2006-03-22 12:15:00,24.76,24.78,24.75,24.78,16800.0,13.3509,13.3617,13.3455,13.3617,16800.0
2006-03-22 12:20:00,24.78,24.83,24.78,24.82,43400.0,13.3617,13.3887,13.3617,13.3833,43400.0
2006-03-22 12:25:00,24.82,24.83,24.82,24.83,14600.0,13.3833,13.3887,13.3833,13.3887,14600.0
2006-03-22 12:30:00,24.83,24.86,24.83,24.85,64800.0,13.3887,13.4048,13.3887,13.3994,64800.0
2006-03-22 12:35:00,24.85,24.85,24.82,24.83,79000.0,13.3994,13.3994,13.3833,13.3887,79000.0
2006-03-22 12:40:00,24.83,24.83,24.82,24.83,52400.0,13.3887,13.3887,13.3833,13.3887,52400.0
2006-03-22 12:45:00,24.82,24.84,24.82,24.84,33000.0,13.3833,13.394,13.3833,13.394,33000.0
2006-03-22 12:50:00,24.84,24.84,24.83,24.84,15800.0,13.394,13.394,13.3887,13.394,15800.0
2006-03-22 12:55:00,24.84,24.85,24.84,24.85,25400.0,13.394,13.3994,13.394,13.3994,25400.0
2006-03-22 13:00:00,24.85,24.86,24.85,24.86,17600.0,13.3994,13.4048,13.3994,13.4048,17600.0
2006-03-22 13:05:00,24.85,24.89,24.85,24.88,63000.0,13.3994,13.421,13.3994,13.4156,63000.0
2006-03-22 13:10:00,24.88,24.93,24.88,24.9,46200.0,13.4156,13.4426,13.4156,13.4264,46200.0
2006-03-22 13:15:00,24.91,24.92,24.9,24.92,15000.0,13.4318,13.4372,13.4264,13.4372,15000.0
2006-03-22 13:20:00,24.92,24.93,24.92,24.93,22800.0,13.4372,13.4426,13.4372,13.4426,22800.0
2006-03-22 13:25:00,24.93,24.93,24.93,24.93,14600.0,13.4426,13.4426,13.4426,13.4426,14600.0
2006-03-22 13:30:00,24.93,24.95,24.93,24.95,29800.0,13.4426,13.4534,13.4426,13.4534,29800.0
2006-03-22 13:35:00,24.94,24.94,24.92,24.93,25600.0,13.448,13.448,13.4372,13.4426,25600.0
2006-03-22 13:40:00,24.93,24.93,24.92,24.92,17600.0,13.4426,13.4426,13.4372,13.4372,17600.0
2006-03-22 13:45:00,24.93,24.93,24.92,24.93,37200.0,13.4426,13.4426,13.4372,13.4426,37200.0
2006-03-22 13:50:00,24.93,24.94,24.92,24.92,19800.0,13.4426,13.448,13.4372,13.4372,19800.0
2006-03-22 13:55:00,24.92,24.92,24.9,24.9,19200.0,13.4372,13.4372,13.4264,13.4264,19200.0
2006-03-22 14:00:00,24.89,24.92,24.89,24.92,43400.0,13.421,13.4372,13.421,13.4372,43400.0
2006-03-22 14:05:00,24.92,24.92,24.91,24.92,21200.0,13.4372,13.4372,13.4318,13.4372,21200.0
2006-03-22 14:10:00,24.92,24.92,24.9,24.91,44800.0,13.4372,13.4372,13.4264,13.4318,44800.0
2006-03-22 14:15:00,24.91,24.92,24.91,24.92,11600.0,13.4318,13.4372,13.4318,13.4372,11600.0
2006-03-22 14:20:00,24.92,24.92,24.91,24.92,20200.0,13.4372,13.4372,13.4318,13.4372,20200.0
2006-03-22 14:25:00,24.92,24.93,24.92,24.93,29400.0,13.4372,13.4426,13.4372,13.4426,29400.0
2006-03-22 14:30:00,24.93,24.93,24.92,24.93,115800.0,13.4426,13.4426,13.4372,13.4426,115800.0
2006-03-22 14:35:00,24.93,24.95,24.93,24.93,41000.0,13.4426,13.4534,13.4426,13.4426,41000.0
2006-03-22 14:40:00,24.93,24.95,24.93,24.95,29800.0,13.4426,13.4534,13.4426,13.4534,29800.0
2006-03-22 14:45:00,24.95,24.96,24.91,24.93,42200.0,13.4534,13.4588,13.4318,13.4426,42200.0
2006-03-22 14:50:00,24.92,24.95,24.92,24.95,29200.0,13.4372,13.4534,13.4372,13.4534,29200.0
2006-03-22 14:55:00,24.95,25.0,24.95,24.97,64000.0,13.4534,13.4803,13.4534,13.4641,64000.0
2006-03-22 15:00:00,24.96,24.98,24.96,24.97,102600.0,13.4588,13.4695,13.4588,13.4641,102600.0
2006-03-22 15:05:00,24.96,24.96,24.92,24.93,40200.0,13.4588,13.4588,13.4372,13.4426,40200.0
2006-03-22 15:10:00,24.93,24.95,24.92,24.93,43400.0,13.4426,13.4534,13.4372,13.4426,43400.0
2006-03-22 15:15:00,24.93,24.93,24.92,24.92,60000.0,13.4426,13.4426,13.4372,13.4372,60000.0
2006-03-22 15:20:00,24.92,24.93,24.92,24.93,29600.0,13.4372,13.4426,13.4372,13.4426,29600.0
2006-03-22 15:25:00,24.93,24.94,24.9,24.91,47600.0,13.4426,13.448,13.4264,13.4318,47600.0
2006-03-22 15:30:00,24.91,24.95,24.91,24.92,62200.0,13.4318,13.4534,13.4318,13.4372,62200.0
2006-03-22 15:35:00,24.92,24.92,24.85,24.86,60200.0,13.4372,13.4372,13.3994,13.4048,60200.0
2006-03-22 15:40:00,24.86,24.87,24.85,24.86,59400.0,13.4048,13.4102,13.3994,13.4048,59400.0
2006-03-22 15:45:00,24.86,24.89,24.85,24.88,99200.0,13.4048,13.421,13.3994,13.4156,99200.0
2006-03-22 15:50:00,24.88,24.95,24.88,24.93,111200.0,13.4156,13.4534,13.4156,13.4426,111200.0
2006-03-22 15:55:00,24.94,24.99,24.93,24.99,203400.0,13.448,13.4749,13.4426,13.4749,203400.0
2006-03-23 09:30:00,25.0,25.15,24.89,25.02,344600.0,13.4803,13.5612,13.421,13.4911,344600.0
2006-03-23 09:35:00,25.03,25.09,24.93,25.0,187800.0,13.4965,13.5289,13.4426,13.4803,187800.0
2006-03-23 09:40:00,25.0,25.09,25.0,25.08,81200.0,13.4803,13.5289,13.4803,13.5235,81200.0
2006-03-23 09:45:00,25.07,25.17,25.05,25.11,135000.0,13.5181,13.572,13.5073,13.5396,135000.0
2006-03-23 09:50:00,25.13,25.14,25.07,25.08,73800.0,13.5504,13.5558,13.5181,13.5235,73800.0
2006-03-23 09:55:00,25.08,25.1,25.07,25.08,39600.0,13.5235,13.5342,13.5181,13.5235,39600.0
2006-03-23 10:00:00,25.07,25.09,25.05,25.06,82800.0,13.5181,13.5289,13.5073,13.5127,82800.0
2006-03-23 10:05:00,25.06,25.1,25.05,25.1,101200.0,13.5127,13.5342,13.5073,13.5342,101200.0
2006-03-23 10:10:00,25.1,25.15,25.1,25.13,75400.0,13.5342,13.5612,13.5342,13.5504,75400.0
2006-03-23 10:15:00,25.13,25.17,25.13,25.16,88000.0,13.5504,13.572,13.5504,13.5666,88000.0
2006-03-23 10:20:00,25.17,25.23,25.16,25.17,121800.0,13.572,13.6043,13.5666,13.572,121800.0
2006-03-23 10:25:00,25.17,25.18,25.03,25.07,163400.0,13.572,13.5774,13.4965,13.5181,163400.0
2006-03-23 10:30:00,25.08,25.18,25.08,25.14,164800.0,13.5235,13.5774,13.5235,13.5558,164800.0
2006-03-23 10:35:00,25.14,25.17,25.13,25.15,49600.0,13.5558,13.572,13.5504,13.5612,49600.0
2006-03-23 10:40:00,25.15,25.15,25.13,25.14,27200.0,13.5612,13.5612,13.5504,13.5558,27200.0
2006-03-23 10:45:00,25.14,25.15,25.11,25.14,64400.0,13.5558,13.5612,13.5396,13.5558,64400.0
2006-03-23 10:50:00,25.14,25.16,25.03,25.14,137600.0,13.5558,13.5666,13.4965,13.5558,137600.0
2006-03-23 10:55:00,25.14,25.18,25.13,25.16,37400.0,13.5558,13.5774,13.5504,13.5666,37400.0
2006-03-23 11:00:00,25.14,25.16,25.14,25.15,35400.0,13.5558,13.5666,13.5558,13.5612,35400.0
2006-03-23 11:05:00,25.14,25.14,25.13,25.13,58000.0,13.5558,13.5558,13.5504,13.5504,58000.0
2006-03-23 11:10:00,25.13,25.14,25.12,25.13,42600.0,13.5504,13.5558,13.545,13.5504,42600.0
2006-03-23 11:15:00,25.13,25.14,25.13,25.14,64400.0,13.5504,13.5558,13.5504,13.5558,64400.0
2006-03-23 11:20:00,25.15,25.15,25.14,25.14,22800.0,13.5612,13.5612,13.5558,13.5558,22800.0
2006-03-23 11:25:00,25.14,25.14,25.13,25.13,23000.0,13.5558,13.5558,13.5504,13.5504,23000.0
2006-03-23 11:30:00,25.13,25.13,25.13,25.13,77600.0,13.5504,13.5504,13.5504,13.5504,77600.0
2006-03-23 11:35:00,25.13,25.13,25.13,25.13,50200.0,13.5504,13.5504,13.5504,13.5504,50200.0
2006-03-23 11:40:00,25.13,25.13,25.12,25.12,40600.0,13.5504,13.5504,13.545,13.545,40600.0
2006-03-23 11:45:00,25.12,25.12,25.08,25.09,94600.0,13.545,13.545,13.5235,13.5289,94600.0
2006-03-23 11:50:00,25.09,25.11,25.08,25.11,55800.0,13.5289,13.5396,13.5235,13.5396,55800.0
2006-03-23 11:55:00,25.11,25.11,25.1,25.11,34000.0,13.5396,13.5396,13.5342,13.5396,34000.0
2006-03-23 12:00:00,25.11,25.12,25.11,25.12,26800.0,13.5396,13.545,13.5396,13.545,26800.0
2006-03-23 12:05:00,25.11,25.11,25.09,25.1,69000.0,13.5396,13.5396,13.5289,13.5342,69000.0
2006-03-23 12:10:00,25.1,25.1,25.08,25.1,31400.0,13.5342,13.5342,13.5235,13.5342,31400.0
2006-03-23 12:15:00,25.1,25.11,25.1,25.1,33800.0,13.5342,13.5396,13.5342,13.5342,33800.0
2006-03-23 12:20:00,25.1,25.11,25.1,25.11,29400.0,13.5342,13.5396,13.5342,13.5396,29400.0
2006-03-23 12:25:00,25.11,25.11,25.08,25.09,33400.0,13.5396,13.5396,13.5235,13.5289,33400.0
2006-03-23 12:30:00,25.09,25.11,25.09,25.11,26000.0,13.5289,13.5396,13.5289,13.5396,26000.0
2006-03-23 12:35:00,25.11,25.11,25.1,25.11,31400.0,13.5396,13.5396,13.5342,13.5396,31400.0
2006-03-23 12:40:00,25.11,25.12,25.1,25.11,38200.0,13.5396,13.545,13.5342,13.5396,38200.0
2006-03-23 12:45:00,25.11,25.12,25.11,25.11,39800.0,13.5396,13.545,13.5396,13.5396,39800.0
2006-03-23 12:50:00,25.11,25.11,25.1,25.1,14600.0,13.5396,13.5396,13.5342,13.5342,14600.0
2006-03-23 12:55:00,25.1,25.11,25.1,25.11,41000.0,13.5342,13.5396,13.5342,13.5396,41000.0
2006-03-23 13:00:00,25.11,25.14,25.11,25.12,34600.0,13.5396,13.5558,13.5396,13.545,34600.0
2006-03-23 13:05:00,25.12,25.13,25.1,25.1,25200.0,13.545,13.5504,13.5342,13.5342,25200.0
2006-03-23 13:10:00,25.1,25.12,25.1,25.11,39800.0,13.5342,13.545,13.5342,13.5396,39800.0
2006-03-23 13:15:00,25.12,25.12,25.06,25.11,82600.0,13.545,13.545,13.5127,13.5396,82600.0
2006-03-23 13:20:00,25.1,25.11,25.1,25.1,18600.0,13.5342,13.5396,13.5342,13.5342,18600.0
2006-03-23 13:25:00,25.11,25.11,25.1,25.1,70800.0,13.5396,13.5396,13.5342,13.5342,70800.0
2006-03-23 13:30:00,25.11,25.11,25.1,25.11,34200.0,13.5396,13.5396,13.5342,13.5396,34200.0
2006-03-23 13:35:00,25.11,25.11,25.09,25.1,55000.0,13.5396,13.5396,13.5289,13.5342,55000.0
2006-03-23 13:40:00,25.11,25.12,25.1,25.1,26200.0,13.5396,13.545,13.5342,13.5342,26200.0
2006-03-23 13:45:00,25.1,25.11,25.1,25.11,37200.0,13.5342,13.5396,13.5342,13.5396,37200.0
2006-03-23 13:50:00,25.11,25.11,25.1,25.11,21200.0,13.5396,13.5396,13.5342,13.5396,21200.0
2006-03-23 13:55:00,25.11,25.13,25.11,25.11,47600.0,13.5396,13.5504,13.5396,13.5396,47600.0
2006-03-23 14:00:00,25.11,25.13,25.09,25.13,36800.0,13.5396,13.5504,13.5289,13.5504,36800.0
2006-03-23 14:05:00,25.12,25.12,25.1,25.11,43400.0,13.545,13.545,13.5342,13.5396,43400.0
2006-03-23 14:10:00,25.11,25.11,25.1,25.11,43400.0,13.5396,13.5396,13.5342,13.5396,43400.0
2006-03-23 14:15:00,25.11,25.11,25.1,25.11,60800.0,13.5396,13.5396,13.5342,13.5396,60800.0
2006-03-23 14:20:00,25.11,25.13,25.1,25.11,24600.0,13.5396,13.5504,13.5342,13.5396,24600.0
2006-03-23 14:25:00,25.11,25.11,25.1,25.11,23400.0,13.5396,13.5396,13.5342,13.5396,23400.0
2006-03-23 14:30:00,25.11,25.12,25.09,25.1,49800.0,13.5396,13.545,13.5289,13.5342,49800.0
2006-03-23 14:35:00,25.1,25.11,25.09,25.11,38400.0,13.5342,13.5396,13.5289,13.5396,38400.0
2006-03-23 14:40:00,25.11,25.13,25.1,25.11,30600.0,13.5396,13.5504,13.5342,13.5396,30600.0
2006-03-23 14:45:00,25.11,25.11,25.1,25.11,33400.0,13.5396,13.5396,13.5342,13.5396,33400.0
2006-03-23 14:50:00,25.11,25.11,25.1,25.11,25000.0,13.5396,13.5396,13.5342,13.5396,25000.0
2006-03-23 14:55:00,25.11,25.11,25.08,25.11,78600.0,13.5396,13.5396,13.5235,13.5396,78600.0
2006-03-23 15:00:00,25.11,25.11,25.1,25.11,50200.0,13.5396,13.5396,13.5342,13.5396,50200.0
2006-03-23 15:05:00,25.11,25.13,25.1,25.1,71400.0,13.5396,13.5504,13.5342,13.5342,71400.0
2006-03-23 15:10:00,25.11,25.12,25.1,25.11,81600.0,13.5396,13.545,13.5342,13.5396,81600.0
2006-03-23 15:15:00,25.12,25.13,25.11,25.13,30600.0,13.545,13.5504,13.5396,13.5504,30600.0
2006-03-23 15:20:00,25.13,25.13,25.12,25.12,43600.0,13.5504,13.5504,13.545,13.545,43600.0
2006-03-23 15:25:00,25.13,25.13,25.1,25.13,46400.0,13.5504,13.5504,13.5342,13.5504,46400.0
2006-03-23 15:30:00,25.13,25.14,25.1,25.1,33600.0,13.5504,13.5558,13.5342,13.5342,33600.0
2006-03-23 15:35:00,25.1,25.11,25.1,25.1,61600.0,13.5342,13.5396,13.5342,13.5342,61600.0
2006-03-23 15:40:00,25.11,25.13,25.09,25.09,130600.0,13.5396,13.5504,13.5289,13.5289,130600.0
2006-03-23 15:45:00,25.09,25.15,25.09,25.14,107600.0,13.5289,13.5612,13.5289,13.5558,107600.0
2006-03-23 15:50:00,25.15,25.19,25.15,25.18,68200.0,13.5612,13.5828,13.5612,13.5774,68200.0
2006-03-23 15:55:00,25.17,25.18,25.11,25.13,176200.0,13.572,13.5774,13.5396,13.5504,176200.0
2006-03-24 09:30:00,25.11,25.11,25.1,25.11,98200.0,13.5396,13.5396,13.5342,13.5396,98200.0
2006-03-24 09:35:00,25.11,25.15,25.1,25.1,19400.0,13.5396,13.5612,13.5342,13.5342,19400.0
2006-03-24 09:40:00,25.1,25.11,25.07,25.08,77400.0,13.5342,13.5396,13.5181,13.5235,77400.0
2006-03-24 09:45:00,25.09,25.11,25.07,25.11,26800.0,13.5289,13.5396,13.5181,13.5396,26800.0
2006-03-24 09:50:00,25.11,25.13,25.08,25.12,34600.0,13.5396,13.5504,13.5235,13.545,34600.0
2006-03-24 09:55:00,25.11,25.16,25.09,25.11,19800.0,13.5396,13.5666,13.5289,13.5396,19800.0
2006-03-24 10:00:00,25.11,25.13,25.07,25.09,37600.0,13.5396,13.5504,13.5181,13.5289,37600.0
2006-03-24 10:05:00,25.08,25.14,25.08,25.11,40600.0,13.5235,13.5558,13.5235,13.5396,40600.0
2006-03-24 10:10:00,25.11,25.14,25.09,25.11,189000.0,13.5396,13.5558,13.5289,13.5396,189000.0
2006-03-24 10:15:00,25.11,25.12,25.08,25.1,90000.0,13.5396,13.545,13.5235,13.5342,90000.0
2006-03-24 10:20:00,25.1,25.11,25.09,25.1,119400.0,13.5342,13.5396,13.5289,13.5342,119400.0
2006-03-24 10:25:00,25.11,25.15,25.11,25.12,36400.0,13.5396,13.5612,13.5396,13.545,36400.0
2006-03-24 10:30:00,25.13,25.14,25.11,25.11,61600.0,13.5504,13.5558,13.5396,13.5396,61600.0
2006-03-24 10:35:00,25.11,25.13,25.1,25.1,150000.0,13.5396,13.5504,13.5342,13.5342,150000.0
2006-03-24 10:40:00,25.1,25.11,25.09,25.1,21800.0,13.5342,13.5396,13.5289,13.5342,21800.0
2006-03-24 10:45:00,25.09,25.13,25.09,25.12,36400.0,13.5289,13.5504,13.5289,13.545,36400.0
2006-03-24 10:50:00,25.1,25.12,25.09,25.12,40200.0,13.5342,13.545,13.5289,13.545,40200.0
2006-03-24 10:55:00,25.12,25.15,25.12,25.15,50200.0,13.545,13.5612,13.545,13.5612,50200.0
2006-03-24 11:00:00,25.15,25.16,25.15,25.15,89200.0,13.5612,13.5666,13.5612,13.5612,89200.0
2006-03-24 11:05:00,25.16,25.18,25.15,25.17,86800.0,13.5666,13.5774,13.5612,13.572,86800.0
2006-03-24 11:10:00,25.17,25.2,25.16,25.2,29800.0,13.572,13.5882,13.5666,13.5882,29800.0
2006-03-24 11:15:00,25.19,25.2,25.18,25.2,18600.0,13.5828,13.5882,13.5774,13.5882,18600.0
2006-03-24 11:20:00,25.2,25.2,25.18,25.18,22400.0,13.5882,13.5882,13.5774,13.5774,22400.0
2006-03-24 11:25:00,25.18,25.2,25.16,25.2,46400.0,13.5774,13.5882,13.5666,13.5882,46400.0
2006-03-24 11:30:00,25.2,25.21,25.19,25.21,47200.0,13.5882,13.5936,13.5828,13.5936,47200.0
2006-03-24 11:35:00,25.21,25.21,25.2,25.2,26800.0,13.5936,13.5936,13.5882,13.5882,26800.0
2006-03-24 11:40:00,25.2,25.23,25.19,25.23,55600.0,13.5882,13.6043,13.5828,13.6043,55600.0
2006-03-24 11:45:00,25.23,25.24,25.22,25.23,29400.0,13.6043,13.6097,13.599,13.6043,29400.0
2006-03-24 11:50:00,25.24,25.25,25.24,25.24,54400.0,13.6097,13.6151,13.6097,13.6097,54400.0
2006-03-24 11:55:00,25.24,25.27,25.24,25.26,144600.0,13.6097,13.6259,13.6097,13.6205,144600.0
2006-03-24 12:00:00,25.26,25.27,25.25,25.25,44800.0,13.6205,13.6259,13.6151,13.6151,44800.0
2006-03-24 12:05:00,25.25,25.27,25.25,25.27,54400.0,13.6151,13.6259,13.6151,13.6259,54400.0
2006-03-24 12:10:00,25.27,25.27,25.27,25.27,43600.0,13.6259,13.6259,13.6259,13.6259,43600.0
2006-03-24 12:15:00,25.27,25.27,25.25,25.26,13400.0,13.6259,13.6259,13.6151,13.6205,13400.0
2006-03-24 12:20:00,25.25,25.28,25.25,25.27,45000.0,13.6151,13.6313,13.6151,13.6259,45000.0
2006-03-24 12:25:00,25.26,25.27,25.24,25.25,71200.0,13.6205,13.6259,13.6097,13.6151,71200.0
2006-03-24 12:30:00,25.25,25.25,25.25,25.25,30400.0,13.6151,13.6151,13.6151,13.6151,30400.0
2006-03-24 12:35:00,25.25,25.27,25.25,25.27,26000.0,13.6151,13.6259,13.6151,13.6259,26000.0
2006-03-24 12:40:00,25.27,25.27,25.25,25.25,25400.0,13.6259,13.6259,13.6151,13.6151,25400.0
2006-03-24 12:45:00,25.25,25.27,25.23,25.27,30800.0,13.6151,13.6259,13.6043,13.6259,30800.0
2006-03-24 12:50:00,25.27,25.28,25.25,25.25,31400.0,13.6259,13.6313,13.6151,13.6151,31400.0
2006-03-24 12:55:00,25.25,25.26,25.25,25.25,13600.0,13.6151,13.6205,13.6151,13.6151,13600.0
2006-03-24 13:00:00,25.25,25.26,25.25,25.26,24800.0,13.6151,13.6205,13.6151,13.6205,24800.0
2006-03-24 13:05:00,25.25,25.27,25.25,25.25,21000.0,13.6151,13.6259,13.6151,13.6151,21000.0
2006-03-24 13:10:00,25.25,25.25,25.23,25.25,64400.0,13.6151,13.6151,13.6043,13.6151,64400.0
2006-03-24 13:15:00,25.25,25.29,25.25,25.27,52600.0,13.6151,13.6367,13.6151,13.6259,52600.0
2006-03-24 13:20:00,25.27,25.29,25.25,25.26,26000.0,13.6259,13.6367,13.6151,13.6205,26000.0
2006-03-24 13:25:00,25.27,25.29,25.27,25.28,19400.0,13.6259,13.6367,13.6259,13.6313,19400.0
2006-03-24 13:30:00,25.29,25.3,25.28,25.28,59600.0,13.6367,13.6421,13.6313,13.6313,59600.0
2006-03-24 13:35:00,25.28,25.32,25.28,25.31,37000.0,13.6313,13.6529,13.6313,13.6475,37000.0
2006-03-24 13:40:00,25.32,25.33,25.31,25.33,24400.0,13.6529,13.6583,13.6475,13.6583,24400.0
2006-03-24 13:45:00,25.32,25.33,25.32,25.33,23600.0,13.6529,13.6583,13.6529,13.6583,23600.0
2006-03-24 13:50:00,25.32,25.35,25.32,25.34,28800.0,13.6529,13.669,13.6529,13.6637,28800.0
2006-03-24 13:55:00,25.34,25.36,25.32,25.36,82800.0,13.6637,13.6744,13.6529,13.6744,82800.0
2006-03-24 14:00:00,25.36,25.36,25.25,25.28,112400.0,13.6744,13.6744,13.6151,13.6313,112400.0
2006-03-24 14:05:00,25.29,25.31,25.29,25.29,44400.0,13.6367,13.6475,13.6367,13.6367,44400.0
2006-03-24 14:10:00,25.29,25.29,25.28,25.28,36400.0,13.6367,13.6367,13.6313,13.6313,36400.0
2006-03-24 14:15:00,25.28,25.3,25.28,25.28,52000.0,13.6313,13.6421,13.6313,13.6313,52000.0
2006-03-24 14:20:00,25.28,25.28,25.27,25.27,23400.0,13.6313,13.6313,13.6259,13.6259,23400.0
2006-03-24 14:25:00,25.28,25.28,25.25,25.25,33000.0,13.6313,13.6313,13.6151,13.6151,33000.0
2006-03-24 14:30:00,25.25,25.25,25.25,25.25,41800.0,13.6151,13.6151,13.6151,13.6151,41800.0
2006-03-24 14:35:00,25.25,25.25,25.25,25.25,37600.0,13.6151,13.6151,13.6151,13.6151,37600.0
2006-03-24 14:40:00,25.25,25.27,25.25,25.26,44000.0,13.6151,13.6259,13.6151,13.6205,44000.0
2006-03-24 14:45:00,25.26,25.27,25.25,25.27,38800.0,13.6205,13.6259,13.6151,13.6259,38800.0
2006-03-24 14:50:00,25.27,25.27,25.25,25.27,32600.0,13.6259,13.6259,13.6151,13.6259,32600.0
2006-03-24 14:55:00,25.27,25.27,25.22,25.24,77400.0,13.6259,13.6259,13.599,13.6097,77400.0
2006-03-24 15:00:00,25.24,25.26,25.23,25.26,94000.0,13.6097,13.6205,13.6043,13.6205,94000.0
2006-03-24 15:05:00,25.26,25.26,25.25,25.26,63400.0,13.6205,13.6205,13.6151,13.6205,63400.0
2006-03-24 15:10:00,25.26,25.28,25.25,25.27,48800.0,13.6205,13.6313,13.6151,13.6259,48800.0
2006-03-24 15:15:00,25.27,25.3,25.27,25.29,47800.0,13.6259,13.6421,13.6259,13.6367,47800.0
2006-03-24 15:20:00,25.29,25.3,25.28,25.3,44000.0,13.6367,13.6421,13.6313,13.6421,44000.0
2006-03-24 15:25:00,25.3,25.32,25.3,25.31,39800.0,13.6421,13.6529,13.6421,13.6475,39800.0
2006-03-24 15:30:00,25.3,25.33,25.3,25.32,43200.0,13.6421,13.6583,13.6421,13.6529,43200.0
2006-03-24 15:35:00,25.33,25.33,25.32,25.33,64800.0,13.6583,13.6583,13.6529,13.6583,64800.0
2006-03-24 15:40:00,25.33,25.34,25.33,25.33,75800.0,13.6583,13.6637,13.6583,13.6583,75800.0
2006-03-24 15:45:00,25.33,25.36,25.33,25.36,87200.0,13.6583,13.6744,13.6583,13.6744,87200.0
2006-03-24 15:50:00,25.35,25.36,25.33,25.33,104200.0,13.669,13.6744,13.6583,13.6583,104200.0
2006-03-24 15:55:00,25.33,25.33,25.3,25.31,122800.0,13.6583,13.6583,13.6421,13.6475,122800.0
2006-03-27 09:30:00,25.25,25.35,25.11,25.21,222600.0,13.6151,13.669,13.5396,13.5936,222600.0
2006-03-27 09:35:00,25.21,25.3,25.2,25.25,24200.0,13.5936,13.6421,13.5882,13.6151,24200.0
2006-03-27 09:40:00,25.24,25.24,25.12,25.15,33200.0,13.6097,13.6097,13.545,13.5612,33200.0
2006-03-27 09:45:00,25.15,25.2,25.11,25.11,80200.0,13.5612,13.5882,13.5396,13.5396,80200.0
2006-03-27 09:50:00,25.12,25.16,25.1,25.16,151600.0,13.545,13.5666,13.5342,13.5666,151600.0
2006-03-27 09:55:00,25.14,25.18,25.11,25.16,64400.0,13.5558,13.5774,13.5396,13.5666,64400.0
2006-03-27 10:00:00,25.16,25.2,25.13,25.18,42200.0,13.5666,13.5882,13.5504,13.5774,42200.0
2006-03-27 10:05:00,25.18,25.18,25.13,25.14,29400.0,13.5774,13.5774,13.5504,13.5558,29400.0
2006-03-27 10:10:00,25.14,25.17,25.11,25.16,34000.0,13.5558,13.572,13.5396,13.5666,34000.0
2006-03-27 10:15:00,25.17,25.18,25.13,25.15,83000.0,13.572,13.5774,13.5504,13.5612,83000.0
2006-03-27 10:20:00,25.15,25.16,25.12,25.14,48800.0,13.5612,13.5666,13.545,13.5558,48800.0
2006-03-27 10:25:00,25.14,25.2,25.14,25.18,44200.0,13.5558,13.5882,13.5558,13.5774,44200.0
2006-03-27 10:30:00,25.18,25.18,25.17,25.17,24400.0,13.5774,13.5774,13.572,13.572,24400.0
2006-03-27 10:35:00,25.17,25.2,25.17,25.18,49800.0,13.572,13.5882,13.572,13.5774,49800.0
2006-03-27 10:40:00,25.18,25.18,25.18,25.18,19200.0,13.5774,13.5774,13.5774,13.5774,19200.0
2006-03-27 10:45:00,25.18,25.18,25.18,25.18,33200.0,13.5774,13.5774,13.5774,13.5774,33200.0
2006-03-27 10:50:00,25.18,25.2,25.17,25.2,125200.0,13.5774,13.5882,13.572,13.5882,125200.0
2006-03-27 10:55:00,25.19,25.2,25.18,25.2,75600.0,13.5828,13.5882,13.5774,13.5882,75600.0
2006-03-27 11:00:00,25.2,25.21,25.19,25.21,78200.0,13.5882,13.5936,13.5828,13.5936,78200.0
2006-03-27 11:05:00,25.21,25.21,25.2,25.2,71800.0,13.5936,13.5936,13.5882,13.5882,71800.0
2006-03-27 11:10:00,25.2,25.21,25.2,25.21,58800.0,13.5882,13.5936,13.5882,13.5936,58800.0
2006-03-27 11:15:00,25.21,25.21,25.2,25.2,55600.0,13.5936,13.5936,13.5882,13.5882,55600.0
2006-03-27 11:20:00,25.2,25.22,25.2,25.22,154800.0,13.5882,13.599,13.5882,13.599,154800.0
2006-03-27 11:25:00,25.22,25.22,25.2,25.2,62200.0,13.599,13.599,13.5882,13.5882,62200.0
2006-03-27 11:30:00,25.2,25.22,25.18,25.2,102400.0,13.5882,13.599,13.5774,13.5882,102400.0
2006-03-27 11:35:00,25.2,25.21,25.2,25.2,47000.0,13.5882,13.5936,13.5882,13.5882,47000.0
2006-03-27 11:40:00,25.2,25.22,25.2,25.2,30800.0,13.5882,13.599,13.5882,13.5882,30800.0
2006-03-27 11:45:00,25.2,25.21,25.2,25.2,28800.0,13.5882,13.5936,13.5882,13.5882,28800.0
2006-03-27 11:50:00,25.2,25.2,25.17,25.17,72600.0,13.5882,13.5882,13.572,13.572,72600.0
2006-03-27 11:55:00,25.16,25.22,25.15,25.16,93600.0,13.5666,13.599,13.5612,13.5666,93600.0
2006-03-27 12:00:00,25.16,25.19,25.15,25.18,72600.0,13.5666,13.5828,13.5612,13.5774,72600.0
2006-03-27 12:05:00,25.18,25.18,25.16,25.16,31200.0,13.5774,13.5774,13.5666,13.5666,31200.0
2006-03-27 12:10:00,25.15,25.17,25.15,25.17,51200.0,13.5612,13.572,13.5612,13.572,51200.0
2006-03-27 12:15:00,25.17,25.17,25.15,25.15,54200.0,13.572,13.572,13.5612,13.5612,54200.0
2006-03-27 12:20:00,25.16,25.16,25.14,25.15,15200.0,13.5666,13.5666,13.5558,13.5612,15200.0
2006-03-27 12:25:00,25.16,25.16,25.15,25.16,72200.0,13.5666,13.5666,13.5612,13.5666,72200.0
2006-03-27 12:30:00,25.16,25.16,25.14,25.14,47400.0,13.5666,13.5666,13.5558,13.5558,47400.0
2006-03-27 12:35:00,25.15,25.15,25.11,25.11,30000.0,13.5612,13.5612,13.5396,13.5396,30000.0
2006-03-27 12:40:00,25.11,25.11,25.08,25.09,20200.0,13.5396,13.5396,13.5235,13.5289,20200.0
2006-03-27 12:45:00,25.09,25.09,25.07,25.07,26400.0,13.5289,13.5289,13.5181,13.5181,26400.0
2006-03-27 12:50:00,25.07,25.07,25.04,25.05,57200.0,13.5181,13.5181,13.5019,13.5073,57200.0
2006-03-27 12:55:00,25.05,25.06,25.04,25.06,27800.0,13.5073,13.5127,13.5019,13.5127,27800.0
2006-03-27 13:00:00,25.06,25.07,25.02,25.03,124000.0,13.5127,13.5181,13.4911,13.4965,124000.0
2006-03-27 13:05:00,25.03,25.03,24.97,24.98,71000.0,13.4965,13.4965,13.4641,13.4695,71000.0
2006-03-27 13:10:00,24.98,24.99,24.98,24.99,36400.0,13.4695,13.4749,13.4695,13.4749,36400.0
2006-03-27 13:15:00,24.98,25.02,24.98,25.02,26800.0,13.4695,13.4911,13.4695,13.4911,26800.0
2006-03-27 13:20:00,25.02,25.03,25.0,25.0,24200.0,13.4911,13.4965,13.4803,13.4803,24200.0
2006-03-27 13:25:00,25.0,25.0,24.97,24.99,32800.0,13.4803,13.4803,13.4641,13.4749,32800.0
2006-03-27 13:30:00,24.98,24.99,24.96,24.96,27400.0,13.4695,13.4749,13.4588,13.4588,27400.0
2006-03-27 13:35:00,24.96,25.0,24.96,24.99,43600.0,13.4588,13.4803,13.4588,13.4749,43600.0
2006-03-27 13:40:00,25.0,25.0,24.99,25.0,21400.0,13.4803,13.4803,13.4749,13.4803,21400.0
2006-03-27 13:45:00,25.0,25.02,24.99,25.02,30800.0,13.4803,13.4911,13.4749,13.4911,30800.0
2006-03-27 13:50:00,25.01,25.02,25.0,25.0,17800.0,13.4857,13.4911,13.4803,13.4803,17800.0
2006-03-27 13:55:00,25.0,25.04,25.0,25.04,36000.0,13.4803,13.5019,13.4803,13.5019,36000.0
2006-03-27 14:00:00,25.04,25.08,25.04,25.08,26400.0,13.5019,13.5235,13.5019,13.5235,26400.0
2006-03-27 14:05:00,25.08,25.11,25.07,25.07,60200.0,13.5235,13.5396,13.5181,13.5181,60200.0
2006-03-27 14:10:00,25.08,25.11,25.07,25.1,30600.0,13.5235,13.5396,13.5181,13.5342,30600.0
2006-03-27 14:15:00,25.1,25.13,25.1,25.11,32800.0,13.5342,13.5504,13.5342,13.5396,32800.0
2006-03-27 14:20:00,25.11,25.14,25.11,25.14,30800.0,13.5396,13.5558,13.5396,13.5558,30800.0
2006-03-27 14:25:00,25.13,25.13,25.11,25.13,35000.0,13.5504,13.5504,13.5396,13.5504,35000.0
2006-03-27 14:30:00,25.13,25.15,25.12,25.14,27000.0,13.5504,13.5612,13.545,13.5558,27000.0
2006-03-27 14:35:00,25.14,25.16,25.13,25.16,24600.0,13.5558,13.5666,13.5504,13.5666,24600.0
2006-03-27 14:40:00,25.16,25.2,25.16,25.2,43600.0,13.5666,13.5882,13.5666,13.5882,43600.0
2006-03-27 14:45:00,25.2,25.21,25.18,25.21,73800.0,13.5882,13.5936,13.5774,13.5936,73800.0
2006-03-27 14:50:00,25.21,25.24,25.2,25.23,127000.0,13.5936,13.6097,13.5882,13.6043,127000.0
2006-03-27 14:55:00,25.24,25.27,25.23,25.27,101800.0,13.6097,13.6259,13.6043,13.6259,101800.0
2006-03-27 15:00:00,25.27,25.27,25.24,25.25,111800.0,13.6259,13.6259,13.6097,13.6151,111800.0
2006-03-27 15:05:00,25.25,25.27,25.25,25.25,75200.0,13.6151,13.6259,13.6151,13.6151,75200.0
2006-03-27 15:10:00,25.25,25.27,25.25,25.26,40800.0,13.6151,13.6259,13.6151,13.6205,40800.0
2006-03-27 15:15:00,25.26,25.27,25.26,25.27,51200.0,13.6205,13.6259,13.6205,13.6259,51200.0
2006-03-27 15:20:00,25.27,25.28,25.26,25.27,32800.0,13.6259,13.6313,13.6205,13.6259,32800.0
2006-03-27 15:25:00,25.26,25.26,25.24,25.25,110200.0,13.6205,13.6205,13.6097,13.6151,110200.0
2006-03-27 15:30:00,25.25,25.26,25.24,25.25,55400.0,13.6151,13.6205,13.6097,13.6151,55400.0
2006-03-27 15:35:00,25.25,25.28,25.25,25.28,64600.0,13.6151,13.6313,13.6151,13.6313,64600.0
2006-03-27 15:40:00,25.28,25.31,25.28,25.31,91800.0,13.6313,13.6475,13.6313,13.6475,91800.0
2006-03-27 15:45:00,25.3,25.31,25.28,25.31,94800.0,13.6421,13.6475,13.6313,13.6475,94800.0
2006-03-27 15:50:00,25.31,25.32,25.3,25.32,94800.0,13.6475,13.6529,13.6421,13.6529,94800.0
2006-03-27 15:55:00,25.32,25.33,25.28,25.29,142200.0,13.6529,13.6583,13.6313,13.6367,142200.0
2006-03-28 09:30:00,25.33,25.34,25.3,25.32,63400.0,13.6583,13.6637,13.6421,13.6529,63400.0
2006-03-28 09:35:00,25.31,25.32,25.29,25.29,20200.0,13.6475,13.6529,13.6367,13.6367,20200.0
2006-03-28 09:40:00,25.3,25.3,25.29,25.29,19400.0,13.6421,13.6421,13.6367,13.6367,19400.0
2006-03-28 09:45:00,25.29,25.31,25.25,25.25,26000.0,13.6367,13.6475,13.6151,13.6151,26000.0
2006-03-28 09:50:00,25.25,25.28,25.25,25.28,18800.0,13.6151,13.6313,13.6151,13.6313,18800.0
2006-03-28 09:55:00,25.29,25.29,25.25,25.29,48600.0,13.6367,13.6367,13.6151,13.6367,48600.0
2006-03-28 10:00:00,25.26,25.3,25.25,25.25,151800.0,13.6205,13.6421,13.6151,13.6151,151800.0
2006-03-28 10:05:00,25.25,25.75,25.24,25.25,64000.0,13.6151,13.8847,13.6097,13.6151,64000.0
2006-03-28 10:10:00,25.26,25.26,25.25,25.25,20000.0,13.6205,13.6205,13.6151,13.6151,20000.0
2006-03-28 10:15:00,25.25,25.28,25.25,25.28,68600.0,13.6151,13.6313,13.6151,13.6313,68600.0
2006-03-28 10:20:00,25.27,25.29,25.27,25.28,25000.0,13.6259,13.6367,13.6259,13.6313,25000.0
2006-03-28 10:25:00,25.28,25.29,25.27,25.29,109800.0,13.6313,13.6367,13.6259,13.6367,109800.0
2006-03-28 10:30:00,25.28,25.29,25.27,25.29,27200.0,13.6313,13.6367,13.6259,13.6367,27200.0
2006-03-28 10:35:00,25.29,25.3,25.27,25.3,43000.0,13.6367,13.6421,13.6259,13.6421,43000.0
2006-03-28 10:40:00,25.3,25.3,25.29,25.3,32800.0,13.6421,13.6421,13.6367,13.6421,32800.0
2006-03-28 10:45:00,25.3,25.31,25.29,25.31,22400.0,13.6421,13.6475,13.6367,13.6475,22400.0
2006-03-28 10:50:00,25.3,25.31,25.29,25.3,43200.0,13.6421,13.6475,13.6367,13.6421,43200.0
2006-03-28 10:55:00,25.3,25.3,25.29,25.29,16200.0,13.6421,13.6421,13.6367,13.6367,16200.0
2006-03-28 11:00:00,25.3,25.34,25.29,25.34,87000.0,13.6421,13.6637,13.6367,13.6637,87000.0
2006-03-28 11:05:00,25.33,25.34,25.31,25.33,26000.0,13.6583,13.6637,13.6475,13.6583,26000.0
2006-03-28 11:10:00,25.32,25.32,25.29,25.31,37800.0,13.6529,13.6529,13.6367,13.6475,37800.0
2006-03-28 11:15:00,25.31,25.32,25.3,25.31,37200.0,13.6475,13.6529,13.6421,13.6475,37200.0
2006-03-28 11:20:00,25.31,25.34,25.3,25.33,42000.0,13.6475,13.6637,13.6421,13.6583,42000.0
2006-03-28 11:25:00,25.32,25.34,25.31,25.33,27000.0,13.6529,13.6637,13.6475,13.6583,27000.0
2006-03-28 11:30:00,25.33,25.35,25.33,25.35,26000.0,13.6583,13.669,13.6583,13.669,26000.0
2006-03-28 11:35:00,25.35,25.36,25.34,25.36,74800.0,13.669,13.6744,13.6637,13.6744,74800.0
2006-03-28 11:40:00,25.36,25.38,25.36,25.36,37000.0,13.6744,13.6852,13.6744,13.6744,37000.0
2006-03-28 11:45:00,25.38,25.38,25.35,25.36,36000.0,13.6852,13.6852,13.669,13.6744,36000.0
2006-03-28 11:50:00,25.36,25.38,25.36,25.36,28000.0,13.6744,13.6852,13.6744,13.6744,28000.0
2006-03-28 11:55:00,25.36,25.37,25.35,25.36,28200.0,13.6744,13.6798,13.669,13.6744,28200.0
2006-03-28 12:00:00,25.36,25.36,25.34,25.35,19600.0,13.6744,13.6744,13.6637,13.669,19600.0
2006-03-28 12:05:00,25.35,25.36,25.34,25.35,26000.0,13.669,13.6744,13.6637,13.669,26000.0
2006-03-28 12:10:00,25.35,25.36,25.34,25.35,34200.0,13.669,13.6744,13.6637,13.669,34200.0
2006-03-28 12:15:00,25.35,25.36,25.34,25.36,85200.0,13.669,13.6744,13.6637,13.6744,85200.0
2006-03-28 12:20:00,25.35,25.38,25.35,25.37,19400.0,13.669,13.6852,13.669,13.6798,19400.0
2006-03-28 12:25:00,25.37,25.38,25.35,25.36,29200.0,13.6798,13.6852,13.669,13.6744,29200.0
2006-03-28 12:30:00,25.35,25.36,25.35,25.36,32400.0,13.669,13.6744,13.669,13.6744,32400.0
2006-03-28 12:35:00,25.36,25.36,25.35,25.36,22800.0,13.6744,13.6744,13.669,13.6744,22800.0
2006-03-28 12:40:00,25.36,25.37,25.36,25.37,11000.0,13.6744,13.6798,13.6744,13.6798,11000.0
2006-03-28 12:45:00,25.37,25.38,25.36,25.36,27600.0,13.6798,13.6852,13.6744,13.6744,27600.0
2006-03-28 12:50:00,25.36,25.39,25.36,25.38,18000.0,13.6744,13.6906,13.6744,13.6852,18000.0
2006-03-28 12:55:00,25.38,25.4,25.37,25.4,14000.0,13.6852,13.696,13.6798,13.696,14000.0
2006-03-28 13:00:00,25.4,25.4,25.38,25.39,12800.0,13.696,13.696,13.6852,13.6906,12800.0
2006-03-28 13:05:00,25.39,25.39,25.36,25.36,16800.0,13.6906,13.6906,13.6744,13.6744,16800.0
2006-03-28 13:10:00,25.36,25.36,25.35,25.36,30400.0,13.6744,13.6744,13.669,13.6744,30400.0
2006-03-28 13:15:00,25.36,25.37,25.36,25.36,9200.0,13.6744,13.6798,13.6744,13.6744,9200.0
2006-03-28 13:20:00,25.36,25.37,25.36,25.36,12400.0,13.6744,13.6798,13.6744,13.6744,12400.0
2006-03-28 13:25:00,25.36,25.38,25.36,25.37,20600.0,13.6744,13.6852,13.6744,13.6798,20600.0
2006-03-28 13:30:00,25.37,25.38,25.36,25.36,19800.0,13.6798,13.6852,13.6744,13.6744,19800.0
2006-03-28 13:35:00,25.36,25.36,25.35,25.35,23400.0,13.6744,13.6744,13.669,13.669,23400.0
2006-03-28 13:40:00,25.36,25.36,25.33,25.33,35000.0,13.6744,13.6744,13.6583,13.6583,35000.0
2006-03-28 13:45:00,25.33,25.35,25.33,25.33,10800.0,13.6583,13.669,13.6583,13.6583,10800.0
2006-03-28 13:50:00,25.32,25.33,25.32,25.33,15200.0,13.6529,13.6583,13.6529,13.6583,15200.0
2006-03-28 13:55:00,25.33,25.33,25.32,25.32,16400.0,13.6583,13.6583,13.6529,13.6529,16400.0
2006-03-28 14:00:00,25.33,25.35,25.32,25.35,13400.0,13.6583,13.669,13.6529,13.669,13400.0
2006-03-28 14:05:00,25.35,25.36,25.35,25.36,23200.0,13.669,13.6744,13.669,13.6744,23200.0
2006-03-28 14:10:00,25.36,25.37,25.35,25.36,20200.0,13.6744,13.6798,13.669,13.6744,20200.0
2006-03-28 14:15:00,25.36,25.36,25.32,25.33,73600.0,13.6744,13.6744,13.6529,13.6583,73600.0
2006-03-28 14:20:00,25.33,25.35,25.3,25.3,97000.0,13.6583,13.669,13.6421,13.6421,97000.0
2006-03-28 14:25:00,25.3,25.32,25.29,25.29,41000.0,13.6421,13.6529,13.6367,13.6367,41000.0
2006-03-28 14:30:00,25.3,25.3,25.27,25.28,120400.0,13.6421,13.6421,13.6259,13.6313,120400.0
2006-03-28 14:35:00,25.28,25.29,25.27,25.29,42400.0,13.6313,13.6367,13.6259,13.6367,42400.0
2006-03-28 14:40:00,25.28,25.33,25.28,25.32,113800.0,13.6313,13.6583,13.6313,13.6529,113800.0
2006-03-28 14:45:00,25.32,25.33,25.31,25.32,72600.0,13.6529,13.6583,13.6475,13.6529,72600.0
2006-03-28 14:50:00,25.33,25.34,25.31,25.33,38400.0,13.6583,13.6637,13.6475,13.6583,38400.0
2006-03-28 14:55:00,25.33,25.33,25.31,25.32,50600.0,13.6583,13.6583,13.6475,13.6529,50600.0
2006-03-28 15:00:00,25.31,25.32,25.3,25.3,62400.0,13.6475,13.6529,13.6421,13.6421,62400.0
2006-03-28 15:05:00,25.3,25.3,25.25,25.27,81400.0,13.6421,13.6421,13.6151,13.6259,81400.0
2006-03-28 15:10:00,25.27,25.28,25.27,25.27,36800.0,13.6259,13.6313,13.6259,13.6259,36800.0
2006-03-28 15:15:00,25.28,25.29,25.27,25.28,37400.0,13.6313,13.6367,13.6259,13.6313,37400.0
2006-03-28 15:20:00,25.29,25.31,25.28,25.29,29200.0,13.6367,13.6475,13.6313,13.6367,29200.0
2006-03-28 15:25:00,25.29,25.29,25.25,25.25,31200.0,13.6367,13.6367,13.6151,13.6151,31200.0
2006-03-28 15:30:00,25.25,25.29,25.25,25.27,81800.0,13.6151,13.6367,13.6151,13.6259,81800.0
2006-03-28 15:35:00,25.26,25.28,25.25,25.28,78800.0,13.6205,13.6313,13.6151,13.6313,78800.0
2006-03-28 15:40:00,25.28,25.28,25.28,25.28,43000.0,13.6313,13.6313,13.6313,13.6313,43000.0
2006-03-28 15:45:00,25.28,25.3,25.25,25.25,91400.0,13.6313,13.6421,13.6151,13.6151,91400.0
2006-03-28 15:50:00,25.25,25.31,25.25,25.28,90000.0,13.6151,13.6475,13.6151,13.6313,90000.0
2006-03-28 15:55:00,25.28,25.28,25.25,25.26,128200.0,13.6313,13.6313,13.6151,13.6205,128200.0
2006-03-29 09:30:00,25.27,25.35,25.27,25.35,48800.0,13.6259,13.669,13.6259,13.669,48800.0
2006-03-29 09:35:00,25.34,25.38,25.34,25.34,48200.0,13.6637,13.6852,13.6637,13.6637,48200.0
2006-03-29 09:40:00,25.34,25.35,25.32,25.32,22800.0,13.6637,13.669,13.6529,13.6529,22800.0
2006-03-29 09:45:00,25.32,25.32,25.3,25.31,45000.0,13.6529,13.6529,13.6421,13.6475,45000.0
2006-03-29 09:50:00,25.32,25.33,25.3,25.31,43600.0,13.6529,13.6583,13.6421,13.6475,43600.0
2006-03-29 09:55:00,25.31,25.31,25.3,25.3,46600.0,13.6475,13.6475,13.6421,13.6421,46600.0
2006-03-29 10:00:00,25.3,25.33,25.29,25.33,79200.0,13.6421,13.6583,13.6367,13.6583,79200.0
2006-03-29 10:05:00,25.32,25.33,25.32,25.33,23400.0,13.6529,13.6583,13.6529,13.6583,23400.0
2006-03-29 10:10:00,25.33,25.34,25.31,25.34,39800.0,13.6583,13.6637,13.6475,13.6637,39800.0
2006-03-29 10:15:00,25.34,25.34,25.32,25.32,51200.0,13.6637,13.6637,13.6529,13.6529,51200.0
2006-03-29 10:20:00,25.32,25.32,25.3,25.32,77200.0,13.6529,13.6529,13.6421,13.6529,77200.0
2006-03-29 10:25:00,25.32,25.33,25.31,25.32,104600.0,13.6529,13.6583,13.6475,13.6529,104600.0
2006-03-29 10:30:00,25.32,25.35,25.31,25.33,82800.0,13.6529,13.669,13.6475,13.6583,82800.0
2006-03-29 10:35:00,25.32,25.32,25.32,25.32,56600.0,13.6529,13.6529,13.6529,13.6529,56600.0
2006-03-29 10:40:00,25.32,25.33,25.32,25.32,43200.0,13.6529,13.6583,13.6529,13.6529,43200.0
2006-03-29 10:45:00,25.32,25.33,25.32,25.32,42600.0,13.6529,13.6583,13.6529,13.6529,42600.0
2006-03-29 10:50:00,25.32,25.34,25.32,25.34,98200.0,13.6529,13.6637,13.6529,13.6637,98200.0
2006-03-29 10:55:00,25.34,25.34,25.32,25.34,43600.0,13.6637,13.6637,13.6529,13.6637,43600.0
2006-03-29 11:00:00,25.33,25.34,25.32,25.34,47400.0,13.6583,13.6637,13.6529,13.6637,47400.0
2006-03-29 11:05:00,25.34,25.35,25.33,25.35,33600.0,13.6637,13.669,13.6583,13.669,33600.0
2006-03-29 11:10:00,25.34,25.36,25.34,25.35,32000.0,13.6637,13.6744,13.6637,13.669,32000.0
2006-03-29 11:15:00,25.35,25.38,25.35,25.36,21600.0,13.669,13.6852,13.669,13.6744,21600.0
2006-03-29 11:20:00,25.37,25.41,25.37,25.41,35200.0,13.6798,13.7014,13.6798,13.7014,35200.0
2006-03-29 11:25:00,25.41,25.45,25.41,25.45,34200.0,13.7014,13.723,13.7014,13.723,34200.0
2006-03-29 11:30:00,25.45,25.47,25.45,25.45,33000.0,13.723,13.7338,13.723,13.723,33000.0
2006-03-29 11:35:00,25.45,25.45,25.41,25.42,32400.0,13.723,13.723,13.7014,13.7068,32400.0
2006-03-29 11:40:00,25.42,25.43,25.39,25.42,31400.0,13.7068,13.7122,13.6906,13.7068,31400.0
2006-03-29 11:45:00,25.42,25.43,25.42,25.43,11400.0,13.7068,13.7122,13.7068,13.7122,11400.0
2006-03-29 11:50:00,25.43,25.43,25.42,25.43,22200.0,13.7122,13.7122,13.7068,13.7122,22200.0
2006-03-29 11:55:00,25.43,25.43,25.39,25.4,23000.0,13.7122,13.7122,13.6906,13.696,23000.0
2006-03-29 12:00:00,25.4,25.42,25.4,25.4,43000.0,13.696,13.7068,13.696,13.696,43000.0
2006-03-29 12:05:00,25.4,25.43,25.4,25.43,21200.0,13.696,13.7122,13.696,13.7122,21200.0
2006-03-29 12:10:00,25.43,25.43,25.41,25.42,40800.0,13.7122,13.7122,13.7014,13.7068,40800.0
2006-03-29 12:15:00,25.41,25.43,25.41,25.43,31400.0,13.7014,13.7122,13.7014,13.7122,31400.0
2006-03-29 12:20:00,25.43,25.48,25.43,25.43,53600.0,13.7122,13.7391,13.7122,13.7122,53600.0
2006-03-29 12:25:00,25.43,25.46,25.43,25.45,28000.0,13.7122,13.7284,13.7122,13.723,28000.0
2006-03-29 12:30:00,25.45,25.46,25.44,25.44,19400.0,13.723,13.7284,13.7176,13.7176,19400.0
2006-03-29 12:35:00,25.44,25.45,25.43,25.45,13200.0,13.7176,13.723,13.7122,13.723,13200.0
2006-03-29 12:40:00,25.43,25.45,25.43,25.44,21600.0,13.7122,13.723,13.7122,13.7176,21600.0
2006-03-29 12:45:00,25.45,25.45,25.44,25.44,20800.0,13.723,13.723,13.7176,13.7176,20800.0
2006-03-29 12:50:00,25.43,25.45,25.43,25.43,33000.0,13.7122,13.723,13.7122,13.7122,33000.0
2006-03-29 12:55:00,25.44,25.44,25.43,25.43,41000.0,13.7176,13.7176,13.7122,13.7122,41000.0
2006-03-29 13:00:00,25.43,25.43,25.43,25.43,25800.0,13.7122,13.7122,13.7122,13.7122,25800.0
2006-03-29 13:05:00,25.43,25.43,25.43,25.43,10000.0,13.7122,13.7122,13.7122,13.7122,10000.0
2006-03-29 13:10:00,25.43,25.43,25.42,25.42,25600.0,13.7122,13.7122,13.7068,13.7068,25600.0
2006-03-29 13:15:00,25.43,25.46,25.41,25.46,43400.0,13.7122,13.7284,13.7014,13.7284,43400.0
2006-03-29 13:20:00,25.46,25.48,25.45,25.46,32000.0,13.7284,13.7391,13.723,13.7284,32000.0
2006-03-29 13:25:00,25.45,25.46,25.43,25.44,36000.0,13.723,13.7284,13.7122,13.7176,36000.0
2006-03-29 13:30:00,25.44,25.48,25.44,25.47,26200.0,13.7176,13.7391,13.7176,13.7338,26200.0
2006-03-29 13:35:00,25.47,25.47,25.45,25.46,11400.0,13.7338,13.7338,13.723,13.7284,11400.0
2006-03-29 13:40:00,25.46,25.47,25.46,25.47,12200.0,13.7284,13.7338,13.7284,13.7338,12200.0
2006-03-29 13:45:00,25.47,25.47,25.46,25.47,12800.0,13.7338,13.7338,13.7284,13.7338,12800.0
2006-03-29 13:50:00,25.47,25.49,25.47,25.48,18400.0,13.7338,13.7445,13.7338,13.7391,18400.0
2006-03-29 13:55:00,25.49,25.49,25.48,25.48,17400.0,13.7445,13.7445,13.7391,13.7391,17400.0
2006-03-29 14:00:00,25.48,25.49,25.46,25.49,16200.0,13.7391,13.7445,13.7284,13.7445,16200.0
2006-03-29 14:05:00,25.49,25.49,25.47,25.48,20400.0,13.7445,13.7445,13.7338,13.7391,20400.0
2006-03-29 14:10:00,25.48,25.49,25.45,25.46,17000.0,13.7391,13.7445,13.723,13.7284,17000.0
2006-03-29 14:15:00,25.46,25.48,25.46,25.47,35600.0,13.7284,13.7391,13.7284,13.7338,35600.0
2006-03-29 14:20:00,25.47,25.47,25.43,25.44,25000.0,13.7338,13.7338,13.7122,13.7176,25000.0
2006-03-29 14:25:00,25.44,25.45,25.43,25.43,14000.0,13.7176,13.723,13.7122,13.7122,14000.0
2006-03-29 14:30:00,25.43,25.43,25.43,25.43,21600.0,13.7122,13.7122,13.7122,13.7122,21600.0
2006-03-29 14:35:00,25.43,25.43,25.43,25.43,36400.0,13.7122,13.7122,13.7122,13.7122,36400.0
2006-03-29 14:40:00,25.43,25.43,25.43,25.43,27600.0,13.7122,13.7122,13.7122,13.7122,27600.0
2006-03-29 14:45:00,25.43,25.43,25.43,25.43,40800.0,13.7122,13.7122,13.7122,13.7122,40800.0
2006-03-29 14:50:00,25.43,25.44,25.43,25.43,35200.0,13.7122,13.7176,13.7122,13.7122,35200.0
2006-03-29 14:55:00,25.43,25.46,25.43,25.46,27600.0,13.7122,13.7284,13.7122,13.7284,27600.0
2006-03-29 15:00:00,25.46,25.47,25.44,25.46,39800.0,13.7284,13.7338,13.7176,13.7284,39800.0
2006-03-29 15:05:00,25.46,25.46,25.45,25.45,31200.0,13.7284,13.7284,13.723,13.723,31200.0
2006-03-29 15:10:00,25.45,25.45,25.43,25.44,45400.0,13.723,13.723,13.7122,13.7176,45400.0
2006-03-29 15:15:00,25.44,25.45,25.43,25.44,32600.0,13.7176,13.723,13.7122,13.7176,32600.0
2006-03-29 15:20:00,25.45,25.45,25.43,25.43,37400.0,13.723,13.723,13.7122,13.7122,37400.0
2006-03-29 15:25:00,25.43,25.43,25.42,25.42,42200.0,13.7122,13.7122,13.7068,13.7068,42200.0
2006-03-29 15:30:00,25.42,25.43,25.41,25.41,68400.0,13.7068,13.7122,13.7014,13.7014,68400.0
2006-03-29 15:35:00,25.42,25.42,25.4,25.4,40200.0,13.7068,13.7068,13.696,13.696,40200.0
2006-03-29 15:40:00,25.4,25.4,25.36,25.38,76400.0,13.696,13.696,13.6744,13.6852,76400.0
2006-03-29 15:45:00,25.38,25.41,25.37,25.41,44000.0,13.6852,13.7014,13.6798,13.7014,44000.0
2006-03-29 15:50:00,25.4,25.43,25.4,25.41,96600.0,13.696,13.7122,13.696,13.7014,96600.0
2006-03-29 15:55:00,25.41,25.42,25.4,25.4,73600.0,13.7014,13.7068,13.696,13.696,73600.0
2006-03-30 09:30:00,25.36,25.36,25.3,25.3,65800.0,13.6744,13.6744,13.6421,13.6421,65800.0
2006-03-30 09:35:00,25.28,25.36,25.26,25.31,16800.0,13.6313,13.6744,13.6205,13.6475,16800.0
2006-03-30 09:40:00,25.33,25.35,25.29,25.33,20200.0,13.6583,13.669,13.6367,13.6583,20200.0
2006-03-30 09:45:00,25.32,25.35,25.28,25.31,36400.0,13.6529,13.669,13.6313,13.6475,36400.0
2006-03-30 09:50:00,25.32,25.36,25.32,25.35,30800.0,13.6529,13.6744,13.6529,13.669,30800.0
2006-03-30 09:55:00,25.35,25.37,25.34,25.35,31400.0,13.669,13.6798,13.6637,13.669,31400.0
2006-03-30 10:00:00,25.35,25.36,25.35,25.36,19800.0,13.669,13.6744,13.669,13.6744,19800.0
2006-03-30 10:05:00,25.35,25.36,25.32,25.36,36800.0,13.669,13.6744,13.6529,13.6744,36800.0
2006-03-30 10:10:00,25.36,25.36,25.34,25.34,31000.0,13.6744,13.6744,13.6637,13.6637,31000.0
2006-03-30 10:15:00,25.35,25.38,25.34,25.35,41600.0,13.669,13.6852,13.6637,13.669,41600.0
2006-03-30 10:20:00,25.36,25.38,25.36,25.36,18400.0,13.6744,13.6852,13.6744,13.6744,18400.0
2006-03-30 10:25:00,25.36,25.36,25.33,25.33,85800.0,13.6744,13.6744,13.6583,13.6583,85800.0
2006-03-30 10:30:00,25.33,25.36,25.33,25.36,16600.0,13.6583,13.6744,13.6583,13.6744,16600.0
2006-03-30 10:35:00,25.35,25.36,25.3,25.33,41200.0,13.669,13.6744,13.6421,13.6583,41200.0
2006-03-30 10:40:00,25.33,25.35,25.31,25.34,101600.0,13.6583,13.669,13.6475,13.6637,101600.0
2006-03-30 10:45:00,25.34,25.35,25.33,25.35,13600.0,13.6637,13.669,13.6583,13.669,13600.0
2006-03-30 10:50:00,25.34,25.35,25.33,25.33,11800.0,13.6637,13.669,13.6583,13.6583,11800.0
2006-03-30 10:55:00,25.33,25.35,25.33,25.34,30200.0,13.6583,13.669,13.6583,13.6637,30200.0
2006-03-30 11:00:00,25.34,25.36,25.33,25.34,23600.0,13.6637,13.6744,13.6583,13.6637,23600.0
2006-03-30 11:05:00,25.35,25.35,25.34,25.34,37000.0,13.669,13.669,13.6637,13.6637,37000.0
2006-03-30 11:10:00,25.35,25.36,25.34,25.36,113600.0,13.669,13.6744,13.6637,13.6744,113600.0
2006-03-30 11:15:00,25.36,25.37,25.36,25.36,20800.0,13.6744,13.6798,13.6744,13.6744,20800.0
2006-03-30 11:20:00,25.36,25.4,25.36,25.38,105800.0,13.6744,13.696,13.6744,13.6852,105800.0
2006-03-30 11:25:00,25.38,25.42,25.38,25.41,31800.0,13.6852,13.7068,13.6852,13.7014,31800.0
2006-03-30 11:30:00,25.41,25.42,25.39,25.39,24800.0,13.7014,13.7068,13.6906,13.6906,24800.0
2006-03-30 11:35:00,25.39,25.4,25.38,25.4,23400.0,13.6906,13.696,13.6852,13.696,23400.0
2006-03-30 11:40:00,25.4,25.41,25.39,25.39,15200.0,13.696,13.7014,13.6906,13.6906,15200.0
2006-03-30 11:45:00,25.4,25.41,25.4,25.4,27000.0,13.696,13.7014,13.696,13.696,27000.0
2006-03-30 11:50:00,25.39,25.4,25.36,25.36,14000.0,13.6906,13.696,13.6744,13.6744,14000.0
2006-03-30 11:55:00,25.36,25.36,25.34,25.34,17200.0,13.6744,13.6744,13.6637,13.6637,17200.0
2006-03-30 12:00:00,25.34,25.35,25.33,25.33,32200.0,13.6637,13.669,13.6583,13.6583,32200.0
2006-03-30 12:05:00,25.33,25.34,25.32,25.33,20000.0,13.6583,13.6637,13.6529,13.6583,20000.0
2006-03-30 12:10:00,25.33,25.35,25.33,25.33,12000.0,13.6583,13.669,13.6583,13.6583,12000.0
2006-03-30 12:15:00,25.34,25.35,25.33,25.34,23200.0,13.6637,13.669,13.6583,13.6637,23200.0
2006-03-30 12:20:00,25.34,25.35,25.34,25.35,21800.0,13.6637,13.669,13.6637,13.669,21800.0
2006-03-30 12:25:00,25.36,25.36,25.35,25.36,14400.0,13.6744,13.6744,13.669,13.6744,14400.0
2006-03-30 12:30:00,25.36,25.38,25.35,25.36,148000.0,13.6744,13.6852,13.669,13.6744,148000.0
2006-03-30 12:35:00,25.36,25.36,25.35,25.35,36400.0,13.6744,13.6744,13.669,13.669,36400.0
2006-03-30 12:40:00,25.35,25.36,25.35,25.35,21400.0,13.669,13.6744,13.669,13.669,21400.0
2006-03-30 12:45:00,25.35,25.37,25.35,25.36,52400.0,13.669,13.6798,13.669,13.6744,52400.0
2006-03-30 12:50:00,25.36,25.36,25.35,25.36,20800.0,13.6744,13.6744,13.669,13.6744,20800.0
2006-03-30 12:55:00,25.36,25.39,25.36,25.39,16800.0,13.6744,13.6906,13.6744,13.6906,16800.0
2006-03-30 13:00:00,25.38,25.38,25.34,25.34,23400.0,13.6852,13.6852,13.6637,13.6637,23400.0
2006-03-30 13:05:00,25.34,25.35,25.32,25.32,20800.0,13.6637,13.669,13.6529,13.6529,20800.0
2006-03-30 13:10:00,25.33,25.33,25.28,25.28,24000.0,13.6583,13.6583,13.6313,13.6313,24000.0
2006-03-30 13:15:00,25.28,25.29,25.27,25.28,13800.0,13.6313,13.6367,13.6259,13.6313,13800.0
2006-03-30 13:20:00,25.28,25.3,25.28,25.29,14000.0,13.6313,13.6421,13.6313,13.6367,14000.0
2006-03-30 13:25:00,25.29,25.3,25.29,25.29,54400.0,13.6367,13.6421,13.6367,13.6367,54400.0
2006-03-30 13:30:00,25.29,25.29,25.23,25.25,54200.0,13.6367,13.6367,13.6043,13.6151,54200.0
2006-03-30 13:35:00,25.25,25.3,25.25,25.29,135600.0,13.6151,13.6421,13.6151,13.6367,135600.0
2006-03-30 13:40:00,25.28,25.29,25.28,25.29,13600.0,13.6313,13.6367,13.6313,13.6367,13600.0
2006-03-30 13:45:00,25.28,25.28,25.28,25.28,10000.0,13.6313,13.6313,13.6313,13.6313,10000.0
2006-03-30 13:50:00,25.28,25.3,25.28,25.3,14800.0,13.6313,13.6421,13.6313,13.6421,14800.0
2006-03-30 13:55:00,25.3,25.3,25.28,25.28,26400.0,13.6421,13.6421,13.6313,13.6313,26400.0
2006-03-30 14:00:00,25.28,25.32,25.28,25.32,21000.0,13.6313,13.6529,13.6313,13.6529,21000.0
2006-03-30 14:05:00,25.31,25.32,25.31,25.31,16000.0,13.6475,13.6529,13.6475,13.6475,16000.0
2006-03-30 14:10:00,25.31,25.31,25.29,25.3,22000.0,13.6475,13.6475,13.6367,13.6421,22000.0
2006-03-30 14:15:00,25.3,25.31,25.28,25.28,26800.0,13.6421,13.6475,13.6313,13.6313,26800.0
2006-03-30 14:20:00,25.29,25.32,25.28,25.31,91200.0,13.6367,13.6529,13.6313,13.6475,91200.0
2006-03-30 14:25:00,25.31,25.31,25.3,25.31,12600.0,13.6475,13.6475,13.6421,13.6475,12600.0
2006-03-30 14:30:00,25.31,25.31,25.28,25.31,21600.0,13.6475,13.6475,13.6313,13.6475,21600.0
2006-03-30 14:35:00,25.31,25.31,25.3,25.31,25000.0,13.6475,13.6475,13.6421,13.6475,25000.0
2006-03-30 14:40:00,25.31,25.32,25.3,25.31,32000.0,13.6475,13.6529,13.6421,13.6475,32000.0
2006-03-30 14:45:00,25.31,25.32,25.3,25.31,30600.0,13.6475,13.6529,13.6421,13.6475,30600.0
2006-03-30 14:50:00,25.3,25.32,25.29,25.3,43000.0,13.6421,13.6529,13.6367,13.6421,43000.0
2006-03-30 14:55:00,25.31,25.31,25.3,25.31,11600.0,13.6475,13.6475,13.6421,13.6475,11600.0
2006-03-30 15:00:00,25.31,25.31,25.3,25.31,25800.0,13.6475,13.6475,13.6421,13.6475,25800.0
2006-03-30 15:05:00,25.31,25.32,25.31,25.31,35400.0,13.6475,13.6529,13.6475,13.6475,35400.0
2006-03-30 15:10:00,25.31,25.32,25.31,25.31,24000.0,13.6475,13.6529,13.6475,13.6475,24000.0
2006-03-30 15:15:00,25.31,25.31,25.3,25.31,27400.0,13.6475,13.6475,13.6421,13.6475,27400.0
2006-03-30 15:20:00,25.31,25.33,25.31,25.32,17600.0,13.6475,13.6583,13.6475,13.6529,17600.0
2006-03-30 15:25:00,25.32,25.34,25.31,25.31,50200.0,13.6529,13.6637,13.6475,13.6475,50200.0
2006-03-30 15:30:00,25.31,25.31,25.31,25.31,30000.0,13.6475,13.6475,13.6475,13.6475,30000.0
2006-03-30 15:35:00,25.31,25.31,25.31,25.31,26600.0,13.6475,13.6475,13.6475,13.6475,26600.0
2006-03-30 15:40:00,25.31,25.31,25.3,25.3,33400.0,13.6475,13.6475,13.6421,13.6421,33400.0
2006-03-30 15:45:00,25.3,25.31,25.3,25.3,41000.0,13.6421,13.6475,13.6421,13.6421,41000.0
2006-03-30 15:50:00,25.31,25.31,25.29,25.3,59400.0,13.6475,13.6475,13.6367,13.6421,59400.0
2006-03-30 15:55:00,25.3,25.3,25.29,25.29,34400.0,13.6421,13.6421,13.6367,13.6367,34400.0
2006-03-31 09:30:00,25.3,25.3,25.21,25.25,87800.0,13.6421,13.6421,13.5936,13.6151,87800.0
2006-03-31 09:35:00,25.25,25.3,25.21,25.25,78000.0,13.6151,13.6421,13.5936,13.6151,78000.0
2006-03-31 09:40:00,25.25,25.27,25.24,25.25,56400.0,13.6151,13.6259,13.6097,13.6151,56400.0
2006-03-31 09:45:00,25.26,25.31,25.26,25.28,45200.0,13.6205,13.6475,13.6205,13.6313,45200.0
2006-03-31 09:50:00,25.26,25.34,25.26,25.34,50400.0,13.6205,13.6637,13.6205,13.6637,50400.0
2006-03-31 09:55:00,25.35,25.39,25.34,25.36,57200.0,13.669,13.6906,13.6637,13.6744,57200.0
2006-03-31 10:00:00,25.36,25.37,25.34,25.35,11400.0,13.6744,13.6798,13.6637,13.669,11400.0
2006-03-31 10:05:00,25.35,25.36,25.32,25.34,23400.0,13.669,13.6744,13.6529,13.6637,23400.0
2006-03-31 10:10:00,25.33,25.35,25.31,25.32,9600.0,13.6583,13.669,13.6475,13.6529,9600.0
2006-03-31 10:15:00,25.32,25.34,25.31,25.31,17000.0,13.6529,13.6637,13.6475,13.6475,17000.0
2006-03-31 10:20:00,25.31,25.31,25.28,25.29,17200.0,13.6475,13.6475,13.6313,13.6367,17200.0
2006-03-31 10:25:00,25.3,25.3,25.28,25.29,18600.0,13.6421,13.6421,13.6313,13.6367,18600.0
2006-03-31 10:30:00,25.28,25.3,25.28,25.3,13200.0,13.6313,13.6421,13.6313,13.6421,13200.0
2006-03-31 10:35:00,25.3,25.32,25.3,25.31,26000.0,13.6421,13.6529,13.6421,13.6475,26000.0
2006-03-31 10:40:00,25.31,25.32,25.3,25.31,19600.0,13.6475,13.6529,13.6421,13.6475,19600.0
2006-03-31 10:45:00,25.31,25.33,25.3,25.31,18600.0,13.6475,13.6583,13.6421,13.6475,18600.0
2006-03-31 10:50:00,25.31,25.32,25.29,25.31,24000.0,13.6475,13.6529,13.6367,13.6475,24000.0
2006-03-31 10:55:00,25.3,25.35,25.29,25.32,56000.0,13.6421,13.669,13.6367,13.6529,56000.0
2006-03-31 11:00:00,25.31,25.31,25.3,25.3,34600.0,13.6475,13.6475,13.6421,13.6421,34600.0
2006-03-31 11:05:00,25.3,25.32,25.3,25.31,71400.0,13.6421,13.6529,13.6421,13.6475,71400.0
2006-03-31 11:10:00,25.31,25.34,25.3,25.32,48400.0,13.6475,13.6637,13.6421,13.6529,48400.0
2006-03-31 11:15:00,25.32,25.33,25.31,25.31,19800.0,13.6529,13.6583,13.6475,13.6475,19800.0
2006-03-31 11:20:00,25.31,25.32,25.3,25.3,21200.0,13.6475,13.6529,13.6421,13.6421,21200.0
2006-03-31 11:25:00,25.3,25.31,25.29,25.29,27800.0,13.6421,13.6475,13.6367,13.6367,27800.0
2006-03-31 11:30:00,25.29,25.31,25.28,25.31,37000.0,13.6367,13.6475,13.6313,13.6475,37000.0
2006-03-31 11:35:00,25.31,25.31,25.3,25.3,28400.0,13.6475,13.6475,13.6421,13.6421,28400.0
2006-03-31 11:40:00,25.31,25.32,25.3,25.32,11800.0,13.6475,13.6529,13.6421,13.6529,11800.0
2006-03-31 11:45:00,25.32,25.34,25.32,25.33,26200.0,13.6529,13.6637,13.6529,13.6583,26200.0
2006-03-31 11:50:00,25.34,25.36,25.33,25.36,60000.0,13.6637,13.6744,13.6583,13.6744,60000.0
2006-03-31 11:55:00,25.36,25.38,25.36,25.36,20000.0,13.6744,13.6852,13.6744,13.6744,20000.0
2006-03-31 12:00:00,25.36,25.36,25.34,25.36,18600.0,13.6744,13.6744,13.6637,13.6744,18600.0
2006-03-31 12:05:00,25.36,25.36,25.33,25.34,20800.0,13.6744,13.6744,13.6583,13.6637,20800.0
2006-03-31 12:10:00,25.33,25.35,25.33,25.35,31200.0,13.6583,13.669,13.6583,13.669,31200.0
2006-03-31 12:15:00,25.34,25.36,25.34,25.34,21800.0,13.6637,13.6744,13.6637,13.6637,21800.0
2006-03-31 12:20:00,25.34,25.35,25.34,25.34,8400.0,13.6637,13.669,13.6637,13.6637,8400.0
2006-03-31 12:25:00,25.35,25.36,25.34,25.36,22200.0,13.669,13.6744,13.6637,13.6744,22200.0
2006-03-31 12:30:00,25.36,25.36,25.32,25.33,58200.0,13.6744,13.6744,13.6529,13.6583,58200.0
2006-03-31 12:35:00,25.33,25.34,25.33,25.34,28000.0,13.6583,13.6637,13.6583,13.6637,28000.0
2006-03-31 12:40:00,25.34,25.34,25.3,25.31,29400.0,13.6637,13.6637,13.6421,13.6475,29400.0
2006-03-31 12:45:00,25.31,25.32,25.29,25.31,26600.0,13.6475,13.6529,13.6367,13.6475,26600.0
2006-03-31 12:50:00,25.31,25.32,25.3,25.31,31200.0,13.6475,13.6529,13.6421,13.6475,31200.0
2006-03-31 12:55:00,25.31,25.32,25.31,25.32,41000.0,13.6475,13.6529,13.6475,13.6529,41000.0
2006-03-31 13:00:00,25.31,25.32,25.3,25.31,39800.0,13.6475,13.6529,13.6421,13.6475,39800.0
2006-03-31 13:05:00,25.31,25.31,25.31,25.31,20400.0,13.6475,13.6475,13.6475,13.6475,20400.0
2006-03-31 13:10:00,25.31,25.32,25.31,25.32,19800.0,13.6475,13.6529,13.6475,13.6529,19800.0
2006-03-31 13:15:00,25.32,25.32,25.3,25.31,32000.0,13.6529,13.6529,13.6421,13.6475,32000.0
2006-03-31 13:20:00,25.31,25.32,25.3,25.31,63200.0,13.6475,13.6529,13.6421,13.6475,63200.0
2006-03-31 13:25:00,25.3,25.31,25.3,25.31,91200.0,13.6421,13.6475,13.6421,13.6475,91200.0
2006-03-31 13:30:00,25.3,25.32,25.3,25.31,18600.0,13.6421,13.6529,13.6421,13.6475,18600.0
2006-03-31 13:35:00,25.32,25.33,25.3,25.32,33200.0,13.6529,13.6583,13.6421,13.6529,33200.0
2006-03-31 13:40:00,25.32,25.33,25.3,25.3,22800.0,13.6529,13.6583,13.6421,13.6421,22800.0
2006-03-31 13:45:00,25.3,25.32,25.3,25.32,21200.0,13.6421,13.6529,13.6421,13.6529,21200.0
2006-03-31 13:50:00,25.32,25.33,25.3,25.33,23200.0,13.6529,13.6583,13.6421,13.6583,23200.0
2006-03-31 13:55:00,25.33,25.34,25.32,25.34,21600.0,13.6583,13.6637,13.6529,13.6637,21600.0
2006-03-31 14:00:00,25.33,25.33,25.31,25.32,24200.0,13.6583,13.6583,13.6475,13.6529,24200.0
2006-03-31 14:05:00,25.32,25.33,25.32,25.33,22400.0,13.6529,13.6583,13.6529,13.6583,22400.0
2006-03-31 14:10:00,25.33,25.38,25.32,25.37,112600.0,13.6583,13.6852,13.6529,13.6798,112600.0
2006-03-31 14:15:00,25.37,25.41,25.36,25.36,40600.0,13.6798,13.7014,13.6744,13.6744,40600.0
2006-03-31 14:20:00,25.36,25.38,25.36,25.36,35000.0,13.6744,13.6852,13.6744,13.6744,35000.0
2006-03-31 14:25:00,25.36,25.36,25.35,25.36,39400.0,13.6744,13.6744,13.669,13.6744,39400.0
2006-03-31 14:30:00,25.36,25.38,25.36,25.38,51200.0,13.6744,13.6852,13.6744,13.6852,51200.0
2006-03-31 14:35:00,25.38,25.42,25.38,25.41,51600.0,13.6852,13.7068,13.6852,13.7014,51600.0
2006-03-31 14:40:00,25.4,25.42,25.4,25.41,30000.0,13.696,13.7068,13.696,13.7014,30000.0
2006-03-31 14:45:00,25.41,25.42,25.41,25.41,28000.0,13.7014,13.7068,13.7014,13.7014,28000.0
2006-03-31 14:50:00,25.41,25.43,25.39,25.42,45600.0,13.7014,13.7122,13.6906,13.7068,45600.0
2006-03-31 14:55:00,25.42,25.42,25.37,25.37,20400.0,13.7068,13.7068,13.6798,13.6798,20400.0
2006-03-31 15:00:00,25.37,25.38,25.36,25.38,31600.0,13.6798,13.6852,13.6744,13.6852,31600.0
2006-03-31 15:05:00,25.37,25.39,25.36,25.38,28600.0,13.6798,13.6906,13.6744,13.6852,28600.0
2006-03-31 15:10:00,25.38,25.38,25.35,25.36,23000.0,13.6852,13.6852,13.669,13.6744,23000.0
2006-03-31 15:15:00,25.36,25.4,25.36,25.38,73600.0,13.6744,13.696,13.6744,13.6852,73600.0
2006-03-31 15:20:00,25.39,25.39,25.37,25.38,32800.0,13.6906,13.6906,13.6798,13.6852,32800.0
2006-03-31 15:25:00,25.39,25.4,25.39,25.4,31400.0,13.6906,13.696,13.6906,13.696,31400.0
2006-03-31 15:30:00,25.41,25.41,25.38,25.39,48200.0,13.7014,13.7014,13.6852,13.6906,48200.0
2006-03-31 15:35:00,25.39,25.39,25.38,25.39,35000.0,13.6906,13.6906,13.6852,13.6906,35000.0
2006-03-31 15:40:00,25.39,25.4,25.37,25.37,49400.0,13.6906,13.696,13.6798,13.6798,49400.0
2006-03-31 15:45:00,25.37,25.38,25.3,25.3,56200.0,13.6798,13.6852,13.6421,13.6421,56200.0
2006-03-31 15:50:00,25.3,25.35,25.3,25.34,65400.0,13.6421,13.669,13.6421,13.6637,65400.0
2006-03-31 15:55:00,25.34,25.39,25.34,25.35,168600.0,13.6637,13.6906,13.6637,13.669,168600.0
2006-04-03 09:30:00,25.38,25.42,25.36,25.4,85800.0,13.6852,13.7068,13.6744,13.696,85800.0
2006-04-03 09:35:00,25.4,25.4,25.36,25.38,9200.0,13.696,13.696,13.6744,13.6852,9200.0
2006-04-03 09:40:00,25.37,25.4,25.37,25.4,19000.0,13.6798,13.696,13.6798,13.696,19000.0
2006-04-03 09:45:00,25.4,25.45,25.4,25.42,27800.0,13.696,13.723,13.696,13.7068,27800.0
2006-04-03 09:50:00,25.42,25.44,25.4,25.43,45200.0,13.7068,13.7176,13.696,13.7122,45200.0
2006-04-03 09:55:00,25.42,25.43,25.42,25.43,29800.0,13.7068,13.7122,13.7068,13.7122,29800.0
2006-04-03 10:00:00,25.43,25.45,25.42,25.45,39200.0,13.7122,13.723,13.7068,13.723,39200.0
2006-04-03 10:05:00,25.45,25.46,25.43,25.43,124400.0,13.723,13.7284,13.7122,13.7122,124400.0
2006-04-03 10:10:00,25.45,25.46,25.43,25.45,37200.0,13.723,13.7284,13.7122,13.723,37200.0
2006-04-03 10:15:00,25.45,25.45,25.39,25.43,65400.0,13.723,13.723,13.6906,13.7122,65400.0
2006-04-03 10:20:00,25.44,25.48,25.44,25.47,38000.0,13.7176,13.7391,13.7176,13.7338,38000.0
2006-04-03 10:25:00,25.47,25.48,25.46,25.47,18800.0,13.7338,13.7391,13.7284,13.7338,18800.0
2006-04-03 10:30:00,25.47,25.49,25.47,25.49,36600.0,13.7338,13.7445,13.7338,13.7445,36600.0
2006-04-03 10:35:00,25.48,25.49,25.48,25.48,11000.0,13.7391,13.7445,13.7391,13.7391,11000.0
2006-04-03 10:40:00,25.48,25.48,25.46,25.48,32200.0,13.7391,13.7391,13.7284,13.7391,32200.0
2006-04-03 10:45:00,25.48,25.49,25.47,25.48,27000.0,13.7391,13.7445,13.7338,13.7391,27000.0
2006-04-03 10:50:00,25.48,25.48,25.45,25.45,95600.0,13.7391,13.7391,13.723,13.723,95600.0
2006-04-03 10:55:00,25.45,25.46,25.45,25.46,13000.0,13.723,13.7284,13.723,13.7284,13000.0
2006-04-03 11:00:00,25.47,25.48,25.45,25.47,16600.0,13.7338,13.7391,13.723,13.7338,16600.0
2006-04-03 11:05:00,25.46,25.49,25.46,25.49,22600.0,13.7284,13.7445,13.7284,13.7445,22600.0
2006-04-03 11:10:00,25.49,25.5,25.48,25.49,96200.0,13.7445,13.7499,13.7391,13.7445,96200.0
2006-04-03 11:15:00,25.48,25.49,25.47,25.49,25200.0,13.7391,13.7445,13.7338,13.7445,25200.0
2006-04-03 11:20:00,25.49,25.5,25.48,25.5,12800.0,13.7445,13.7499,13.7391,13.7499,12800.0
2006-04-03 11:25:00,25.5,25.5,25.49,25.49,15400.0,13.7499,13.7499,13.7445,13.7445,15400.0
2006-04-03 11:30:00,25.49,25.49,25.46,25.46,15600.0,13.7445,13.7445,13.7284,13.7284,15600.0
2006-04-03 11:35:00,25.47,25.47,25.46,25.47,12600.0,13.7338,13.7338,13.7284,13.7338,12600.0
2006-04-03 11:40:00,25.47,25.47,25.46,25.46,27600.0,13.7338,13.7338,13.7284,13.7284,27600.0
2006-04-03 11:45:00,25.47,25.5,25.47,25.49,73600.0,13.7338,13.7499,13.7338,13.7445,73600.0
2006-04-03 11:50:00,25.49,25.52,25.49,25.5,56400.0,13.7445,13.7607,13.7445,13.7499,56400.0
2006-04-03 11:55:00,25.5,25.51,25.5,25.5,61000.0,13.7499,13.7553,13.7499,13.7499,61000.0
2006-04-03 12:00:00,25.5,25.51,25.5,25.5,26600.0,13.7499,13.7553,13.7499,13.7499,26600.0
2006-04-03 12:05:00,25.5,25.5,25.49,25.49,12400.0,13.7499,13.7499,13.7445,13.7445,12400.0
2006-04-03 12:10:00,25.49,25.53,25.49,25.52,24800.0,13.7445,13.7661,13.7445,13.7607,24800.0
2006-04-03 12:15:00,25.52,25.53,25.5,25.5,18800.0,13.7607,13.7661,13.7499,13.7499,18800.0
2006-04-03 12:20:00,25.5,25.5,25.5,25.5,15000.0,13.7499,13.7499,13.7499,13.7499,15000.0
2006-04-03 12:25:00,25.5,25.5,25.5,25.5,30400.0,13.7499,13.7499,13.7499,13.7499,30400.0
2006-04-03 12:30:00,25.5,25.5,25.47,25.47,72400.0,13.7499,13.7499,13.7338,13.7338,72400.0
2006-04-03 12:35:00,25.47,25.47,25.45,25.46,19400.0,13.7338,13.7338,13.723,13.7284,19400.0
2006-04-03 12:40:00,25.46,25.46,25.43,25.43,22800.0,13.7284,13.7284,13.7122,13.7122,22800.0
2006-04-03 12:45:00,25.43,25.45,25.43,25.44,48400.0,13.7122,13.723,13.7122,13.7176,48400.0
2006-04-03 12:50:00,25.45,25.46,25.43,25.46,31000.0,13.723,13.7284,13.7122,13.7284,31000.0
2006-04-03 12:55:00,25.45,25.47,25.45,25.47,8800.0,13.723,13.7338,13.723,13.7338,8800.0
2006-04-03 13:00:00,25.47,25.48,25.46,25.47,28800.0,13.7338,13.7391,13.7284,13.7338,28800.0
2006-04-03 13:05:00,25.46,25.49,25.46,25.48,11000.0,13.7284,13.7445,13.7284,13.7391,11000.0
2006-04-03 13:10:00,25.49,25.5,25.48,25.48,16400.0,13.7445,13.7499,13.7391,13.7391,16400.0
2006-04-03 13:15:00,25.47,25.48,25.47,25.48,21600.0,13.7338,13.7391,13.7338,13.7391,21600.0
2006-04-03 13:20:00,25.47,25.48,25.47,25.47,18400.0,13.7338,13.7391,13.7338,13.7338,18400.0
2006-04-03 13:25:00,25.47,25.49,25.47,25.49,13200.0,13.7338,13.7445,13.7338,13.7445,13200.0
2006-04-03 13:30:00,25.49,25.5,25.49,25.49,27600.0,13.7445,13.7499,13.7445,13.7445,27600.0
2006-04-03 13:35:00,25.49,25.49,25.49,25.49,18400.0,13.7445,13.7445,13.7445,13.7445,18400.0
2006-04-03 13:40:00,25.48,25.49,25.47,25.47,21600.0,13.7391,13.7445,13.7338,13.7338,21600.0
2006-04-03 13:45:00,25.47,25.49,25.47,25.49,19200.0,13.7338,13.7445,13.7338,13.7445,19200.0
2006-04-03 13:50:00,25.49,25.5,25.49,25.5,24600.0,13.7445,13.7499,13.7445,13.7499,24600.0
2006-04-03 13:55:00,25.5,25.5,25.49,25.49,38600.0,13.7499,13.7499,13.7445,13.7445,38600.0
2006-04-03 14:00:00,25.49,25.5,25.49,25.49,16000.0,13.7445,13.7499,13.7445,13.7445,16000.0
2006-04-03 14:05:00,25.49,25.49,25.49,25.49,8400.0,13.7445,13.7445,13.7445,13.7445,8400.0
2006-04-03 14:10:00,25.49,25.49,25.48,25.48,26600.0,13.7445,13.7445,13.7391,13.7391,26600.0
2006-04-03 14:15:00,25.48,25.49,25.48,25.48,76000.0,13.7391,13.7445,13.7391,13.7391,76000.0
2006-04-03 14:20:00,25.48,25.48,25.46,25.48,159800.0,13.7391,13.7391,13.7284,13.7391,159800.0
2006-04-03 14:25:00,25.47,25.47,25.45,25.45,16800.0,13.7338,13.7338,13.723,13.723,16800.0
2006-04-03 14:30:00,25.46,25.46,25.44,25.46,42400.0,13.7284,13.7284,13.7176,13.7284,42400.0
2006-04-03 14:35:00,25.45,25.46,25.45,25.45,45400.0,13.723,13.7284,13.723,13.723,45400.0
2006-04-03 14:40:00,25.44,25.45,25.43,25.45,265000.0,13.7176,13.723,13.7122,13.723,265000.0
2006-04-03 14:45:00,25.44,25.47,25.44,25.46,34200.0,13.7176,13.7338,13.7176,13.7284,34200.0
2006-04-03 14:50:00,25.46,25.47,25.43,25.46,36400.0,13.7284,13.7338,13.7122,13.7284,36400.0
2006-04-03 14:55:00,25.46,25.48,25.45,25.46,39600.0,13.7284,13.7391,13.723,13.7284,39600.0
2006-04-03 15:00:00,25.45,25.46,25.45,25.46,44200.0,13.723,13.7284,13.723,13.7284,44200.0
2006-04-03 15:05:00,25.47,25.47,25.46,25.47,33800.0,13.7338,13.7338,13.7284,13.7338,33800.0
2006-04-03 15:10:00,25.47,25.48,25.46,25.47,30000.0,13.7338,13.7391,13.7284,13.7338,30000.0
2006-04-03 15:15:00,25.47,25.48,25.46,25.48,47800.0,13.7338,13.7391,13.7284,13.7391,47800.0
2006-04-03 15:20:00,25.48,25.49,25.47,25.49,47400.0,13.7391,13.7445,13.7338,13.7445,47400.0
2006-04-03 15:25:00,25.49,25.49,25.47,25.48,61600.0,13.7445,13.7445,13.7338,13.7391,61600.0
2006-04-03 15:30:00,25.48,25.49,25.47,25.47,61200.0,13.7391,13.7445,13.7338,13.7338,61200.0
2006-04-03 15:35:00,25.46,25.47,25.43,25.46,89600.0,13.7284,13.7338,13.7122,13.7284,89600.0
2006-04-03 15:40:00,25.46,25.46,25.43,25.44,115000.0,13.7284,13.7284,13.7122,13.7176,115000.0
2006-04-03 15:45:00,25.44,25.47,25.43,25.46,129600.0,13.7176,13.7338,13.7122,13.7284,129600.0
2006-04-03 15:50:00,25.46,25.46,25.44,25.45,135200.0,13.7284,13.7284,13.7176,13.723,135200.0
2006-04-03 15:55:00,25.45,25.48,25.45,25.46,221000.0,13.723,13.7391,13.723,13.7284,221000.0
2006-04-04 09:30:00,25.4,25.42,25.3,25.31,47000.0,13.696,13.7068,13.6421,13.6475,47000.0
2006-04-04 09:35:00,25.31,25.38,25.31,25.31,22200.0,13.6475,13.6852,13.6475,13.6475,22200.0
2006-04-04 09:40:00,25.34,25.38,25.31,25.37,25200.0,13.6637,13.6852,13.6475,13.6798,25200.0
2006-04-04 09:45:00,25.36,25.36,25.31,25.34,21200.0,13.6744,13.6744,13.6475,13.6637,21200.0
2006-04-04 09:50:00,25.32,25.36,25.31,25.31,61400.0,13.6529,13.6744,13.6475,13.6475,61400.0
2006-04-04 09:55:00,25.31,25.32,25.25,25.32,42800.0,13.6475,13.6529,13.6151,13.6529,42800.0
2006-04-04 10:00:00,25.3,25.37,25.3,25.37,14800.0,13.6421,13.6798,13.6421,13.6798,14800.0
2006-04-04 10:05:00,25.37,25.4,25.35,25.36,24800.0,13.6798,13.696,13.669,13.6744,24800.0
2006-04-04 10:10:00,25.38,25.38,25.32,25.34,102000.0,13.6852,13.6852,13.6529,13.6637,102000.0
2006-04-04 10:15:00,25.34,25.34,25.34,25.34,30400.0,13.6637,13.6637,13.6637,13.6637,30400.0
2006-04-04 10:20:00,25.34,25.35,25.33,25.33,34400.0,13.6637,13.669,13.6583,13.6583,34400.0
2006-04-04 10:25:00,25.33,25.36,25.33,25.33,49800.0,13.6583,13.6744,13.6583,13.6583,49800.0
2006-04-04 10:30:00,25.33,25.35,25.33,25.33,33200.0,13.6583,13.669,13.6583,13.6583,33200.0
2006-04-04 10:35:00,25.33,25.33,25.31,25.32,36600.0,13.6583,13.6583,13.6475,13.6529,36600.0
2006-04-04 10:40:00,25.32,25.35,25.32,25.32,49600.0,13.6529,13.669,13.6529,13.6529,49600.0
2006-04-04 10:45:00,25.32,25.32,25.31,25.31,20400.0,13.6529,13.6529,13.6475,13.6475,20400.0
2006-04-04 10:50:00,25.31,25.31,25.28,25.28,22600.0,13.6475,13.6475,13.6313,13.6313,22600.0
2006-04-04 10:55:00,25.29,25.29,25.25,25.25,40200.0,13.6367,13.6367,13.6151,13.6151,40200.0
2006-04-04 11:00:00,25.25,25.25,25.22,25.22,38600.0,13.6151,13.6151,13.599,13.599,38600.0
2006-04-04 11:05:00,25.23,25.23,25.21,25.23,106800.0,13.6043,13.6043,13.5936,13.6043,106800.0
2006-04-04 11:10:00,25.23,25.26,25.23,25.24,22200.0,13.6043,13.6205,13.6043,13.6097,22200.0
2006-04-04 11:15:00,25.25,25.26,25.25,25.25,14600.0,13.6151,13.6205,13.6151,13.6151,14600.0
2006-04-04 11:20:00,25.25,25.29,25.25,25.29,33600.0,13.6151,13.6367,13.6151,13.6367,33600.0
2006-04-04 11:25:00,25.28,25.32,25.28,25.32,20600.0,13.6313,13.6529,13.6313,13.6529,20600.0
2006-04-04 11:30:00,25.31,25.32,25.3,25.32,10000.0,13.6475,13.6529,13.6421,13.6529,10000.0
2006-04-04 11:35:00,25.32,25.33,25.31,25.32,31000.0,13.6529,13.6583,13.6475,13.6529,31000.0
2006-04-04 11:40:00,25.32,25.35,25.32,25.35,22400.0,13.6529,13.669,13.6529,13.669,22400.0
2006-04-04 11:45:00,25.34,25.35,25.32,25.34,40400.0,13.6637,13.669,13.6529,13.6637,40400.0
2006-04-04 11:50:00,25.34,25.35,25.31,25.34,20200.0,13.6637,13.669,13.6475,13.6637,20200.0
2006-04-04 11:55:00,25.34,25.36,25.33,25.33,16400.0,13.6637,13.6744,13.6583,13.6583,16400.0
2006-04-04 12:00:00,25.34,25.36,25.33,25.35,22400.0,13.6637,13.6744,13.6583,13.669,22400.0
2006-04-04 12:05:00,25.35,25.35,25.33,25.34,25000.0,13.669,13.669,13.6583,13.6637,25000.0
2006-04-04 12:10:00,25.34,25.35,25.33,25.33,15600.0,13.6637,13.669,13.6583,13.6583,15600.0
2006-04-04 12:15:00,25.33,25.34,25.33,25.33,34600.0,13.6583,13.6637,13.6583,13.6583,34600.0
2006-04-04 12:20:00,25.33,25.33,25.32,25.32,13000.0,13.6583,13.6583,13.6529,13.6529,13000.0
2006-04-04 12:25:00,25.32,25.32,25.31,25.32,11400.0,13.6529,13.6529,13.6475,13.6529,11400.0
2006-04-04 12:30:00,25.31,25.32,25.31,25.32,13800.0,13.6475,13.6529,13.6475,13.6529,13800.0
2006-04-04 12:35:00,25.31,25.31,25.29,25.3,25200.0,13.6475,13.6475,13.6367,13.6421,25200.0
2006-04-04 12:40:00,25.3,25.33,25.29,25.3,23600.0,13.6421,13.6583,13.6367,13.6421,23600.0
2006-04-04 12:45:00,25.3,25.31,25.3,25.3,15200.0,13.6421,13.6475,13.6421,13.6421,15200.0
2006-04-04 12:50:00,25.3,25.31,25.3,25.31,11800.0,13.6421,13.6475,13.6421,13.6475,11800.0
2006-04-04 12:55:00,25.31,25.33,25.31,25.32,11800.0,13.6475,13.6583,13.6475,13.6529,11800.0
2006-04-04 13:00:00,25.32,25.34,25.32,25.34,22400.0,13.6529,13.6637,13.6529,13.6637,22400.0
2006-04-04 13:05:00,25.34,25.34,25.32,25.32,7200.0,13.6637,13.6637,13.6529,13.6529,7200.0
2006-04-04 13:10:00,25.33,25.33,25.32,25.32,12400.0,13.6583,13.6583,13.6529,13.6529,12400.0
2006-04-04 13:15:00,25.31,25.31,25.29,25.3,38400.0,13.6475,13.6475,13.6367,13.6421,38400.0
2006-04-04 13:20:00,25.3,25.33,25.3,25.32,25000.0,13.6421,13.6583,13.6421,13.6529,25000.0
2006-04-04 13:25:00,25.33,25.33,25.3,25.32,37600.0,13.6583,13.6583,13.6421,13.6529,37600.0
2006-04-04 13:30:00,25.33,25.34,25.32,25.33,43000.0,13.6583,13.6637,13.6529,13.6583,43000.0
2006-04-04 13:35:00,25.33,25.34,25.33,25.34,11800.0,13.6583,13.6637,13.6583,13.6637,11800.0
2006-04-04 13:40:00,25.34,25.34,25.32,25.34,32200.0,13.6637,13.6637,13.6529,13.6637,32200.0
2006-04-04 13:45:00,25.33,25.34,25.33,25.33,10200.0,13.6583,13.6637,13.6583,13.6583,10200.0
2006-04-04 13:50:00,25.33,25.36,25.33,25.35,29800.0,13.6583,13.6744,13.6583,13.669,29800.0
2006-04-04 13:55:00,25.34,25.36,25.34,25.36,26800.0,13.6637,13.6744,13.6637,13.6744,26800.0
2006-04-04 14:00:00,25.35,25.36,25.34,25.34,26600.0,13.669,13.6744,13.6637,13.6637,26600.0
2006-04-04 14:05:00,25.34,25.35,25.32,25.33,31400.0,13.6637,13.669,13.6529,13.6583,31400.0
2006-04-04 14:10:00,25.33,25.33,25.31,25.32,21400.0,13.6583,13.6583,13.6475,13.6529,21400.0
2006-04-04 14:15:00,25.33,25.37,25.32,25.36,37800.0,13.6583,13.6798,13.6529,13.6744,37800.0
2006-04-04 14:20:00,25.36,25.4,25.35,25.36,61800.0,13.6744,13.696,13.669,13.6744,61800.0
2006-04-04 14:25:00,25.36,25.39,25.36,25.36,42800.0,13.6744,13.6906,13.6744,13.6744,42800.0
2006-04-04 14:30:00,25.36,25.37,25.34,25.34,62200.0,13.6744,13.6798,13.6637,13.6637,62200.0
2006-04-04 14:35:00,25.34,25.37,25.33,25.35,48800.0,13.6637,13.6798,13.6583,13.669,48800.0
2006-04-04 14:40:00,25.35,25.37,25.34,25.35,45000.0,13.669,13.6798,13.6637,13.669,45000.0
2006-04-04 14:45:00,25.35,25.37,25.35,25.36,29800.0,13.669,13.6798,13.669,13.6744,29800.0
2006-04-04 14:50:00,25.37,25.37,25.35,25.36,39800.0,13.6798,13.6798,13.669,13.6744,39800.0
2006-04-04 14:55:00,25.36,25.36,25.34,25.34,9400.0,13.6744,13.6744,13.6637,13.6637,9400.0
2006-04-04 15:00:00,25.34,25.36,25.34,25.35,25000.0,13.6637,13.6744,13.6637,13.669,25000.0
2006-04-04 15:05:00,25.35,25.36,25.34,25.35,28600.0,13.669,13.6744,13.6637,13.669,28600.0
2006-04-04 15:10:00,25.35,25.38,25.34,25.36,136800.0,13.669,13.6852,13.6637,13.6744,136800.0
2006-04-04 15:15:00,25.36,25.36,25.33,25.35,31400.0,13.6744,13.6744,13.6583,13.669,31400.0
2006-04-04 15:20:00,25.35,25.36,25.35,25.35,37000.0,13.669,13.6744,13.669,13.669,37000.0
2006-04-04 15:25:00,25.35,25.35,25.33,25.33,30000.0,13.669,13.669,13.6583,13.6583,30000.0
2006-04-04 15:30:00,25.34,25.34,25.32,25.32,48400.0,13.6637,13.6637,13.6529,13.6529,48400.0
2006-04-04 15:35:00,25.32,25.33,25.31,25.31,29800.0,13.6529,13.6583,13.6475,13.6475,29800.0
2006-04-04 15:40:00,25.31,25.35,25.31,25.35,50200.0,13.6475,13.669,13.6475,13.669,50200.0
2006-04-04 15:45:00,25.34,25.34,25.3,25.3,43000.0,13.6637,13.6637,13.6421,13.6421,43000.0
2006-04-04 15:50:00,25.31,25.32,25.31,25.32,45600.0,13.6475,13.6529,13.6475,13.6529,45600.0
2006-04-04 15:55:00,25.32,25.34,25.31,25.34,39600.0,13.6529,13.6637,13.6475,13.6637,39600.0
2006-04-05 09:30:00,25.33,25.47,25.33,25.4,58400.0,13.6583,13.7338,13.6583,13.696,58400.0
2006-04-05 09:35:00,25.4,25.43,25.36,25.43,55000.0,13.696,13.7122,13.6744,13.7122,55000.0
2006-04-05 09:40:00,25.41,25.43,25.35,25.41,83000.0,13.7014,13.7122,13.669,13.7014,83000.0
2006-04-05 09:45:00,25.39,25.42,25.39,25.4,11000.0,13.6906,13.7068,13.6906,13.696,11000.0
2006-04-05 09:50:00,25.41,25.48,25.41,25.43,67400.0,13.7014,13.7391,13.7014,13.7122,67400.0
2006-04-05 09:55:00,25.43,25.45,25.41,25.41,12600.0,13.7122,13.723,13.7014,13.7014,12600.0
2006-04-05 10:00:00,25.41,25.48,25.4,25.43,121600.0,13.7014,13.7391,13.696,13.7122,121600.0
2006-04-05 10:05:00,25.44,25.48,25.43,25.48,51400.0,13.7176,13.7391,13.7122,13.7391,51400.0
2006-04-05 10:10:00,25.48,25.48,25.43,25.44,79400.0,13.7391,13.7391,13.7122,13.7176,79400.0
2006-04-05 10:15:00,25.45,25.45,25.42,25.43,29800.0,13.723,13.723,13.7068,13.7122,29800.0
2006-04-05 10:20:00,25.43,25.45,25.43,25.43,23200.0,13.7122,13.723,13.7122,13.7122,23200.0
2006-04-05 10:25:00,25.43,25.48,25.43,25.47,57600.0,13.7122,13.7391,13.7122,13.7338,57600.0
2006-04-05 10:30:00,25.46,25.48,25.44,25.45,123200.0,13.7284,13.7391,13.7176,13.723,123200.0
2006-04-05 10:35:00,25.44,25.46,25.44,25.46,25000.0,13.7176,13.7284,13.7176,13.7284,25000.0
2006-04-05 10:40:00,25.45,25.46,25.43,25.43,46200.0,13.723,13.7284,13.7122,13.7122,46200.0
2006-04-05 10:45:00,25.43,25.46,25.43,25.43,39400.0,13.7122,13.7284,13.7122,13.7122,39400.0
2006-04-05 10:50:00,25.43,25.43,25.4,25.4,8400.0,13.7122,13.7122,13.696,13.696,8400.0
2006-04-05 10:55:00,25.4,25.41,25.35,25.35,18000.0,13.696,13.7014,13.669,13.669,18000.0
2006-04-05 11:00:00,25.35,25.38,25.34,25.38,13000.0,13.669,13.6852,13.6637,13.6852,13000.0
2006-04-05 11:05:00,25.38,25.39,25.36,25.38,15400.0,13.6852,13.6906,13.6744,13.6852,15400.0
2006-04-05 11:10:00,25.39,25.4,25.39,25.39,6800.0,13.6906,13.696,13.6906,13.6906,6800.0
2006-04-05 11:15:00,25.39,25.42,25.39,25.41,18200.0,13.6906,13.7068,13.6906,13.7014,18200.0
2006-04-05 11:20:00,25.41,25.42,25.41,25.42,9400.0,13.7014,13.7068,13.7014,13.7068,9400.0
2006-04-05 11:25:00,25.42,25.43,25.4,25.4,6400.0,13.7068,13.7122,13.696,13.696,6400.0
2006-04-05 11:30:00,25.4,25.4,25.37,25.39,30400.0,13.696,13.696,13.6798,13.6906,30400.0
2006-04-05 11:35:00,25.39,25.39,25.35,25.36,32400.0,13.6906,13.6906,13.669,13.6744,32400.0
2006-04-05 11:40:00,25.36,25.36,25.34,25.34,36800.0,13.6744,13.6744,13.6637,13.6637,36800.0
2006-04-05 11:45:00,25.34,25.36,25.33,25.35,7400.0,13.6637,13.6744,13.6583,13.669,7400.0
2006-04-05 11:50:00,25.35,25.39,25.35,25.39,16600.0,13.669,13.6906,13.669,13.6906,16600.0
2006-04-05 11:55:00,25.38,25.39,25.38,25.38,7000.0,13.6852,13.6906,13.6852,13.6852,7000.0
2006-04-05 12:00:00,25.38,25.38,25.34,25.34,17000.0,13.6852,13.6852,13.6637,13.6637,17000.0
2006-04-05 12:05:00,25.34,25.36,25.34,25.36,11200.0,13.6637,13.6744,13.6637,13.6744,11200.0
2006-04-05 12:10:00,25.35,25.4,25.35,25.38,50000.0,13.669,13.696,13.669,13.6852,50000.0
2006-04-05 12:15:00,25.38,25.4,25.38,25.39,9600.0,13.6852,13.696,13.6852,13.6906,9600.0
2006-04-05 12:20:00,25.39,25.41,25.39,25.4,9800.0,13.6906,13.7014,13.6906,13.696,9800.0
2006-04-05 12:25:00,25.4,25.42,25.39,25.4,8400.0,13.696,13.7068,13.6906,13.696,8400.0
2006-04-05 12:30:00,25.41,25.42,25.4,25.42,9800.0,13.7014,13.7068,13.696,13.7068,9800.0
2006-04-05 12:35:00,25.41,25.42,25.41,25.42,10400.0,13.7014,13.7068,13.7014,13.7068,10400.0
2006-04-05 12:40:00,25.42,25.43,25.41,25.42,12000.0,13.7068,13.7122,13.7014,13.7068,12000.0
2006-04-05 12:45:00,25.42,25.44,25.42,25.43,5800.0,13.7068,13.7176,13.7068,13.7122,5800.0
2006-04-05 12:50:00,25.43,25.45,25.43,25.43,12400.0,13.7122,13.723,13.7122,13.7122,12400.0
2006-04-05 12:55:00,25.43,25.45,25.43,25.45,10200.0,13.7122,13.723,13.7122,13.723,10200.0
2006-04-05 13:00:00,25.45,25.48,25.45,25.46,50400.0,13.723,13.7391,13.723,13.7284,50400.0
2006-04-05 13:05:00,25.46,25.46,25.41,25.41,35200.0,13.7284,13.7284,13.7014,13.7014,35200.0
2006-04-05 13:10:00,25.4,25.42,25.4,25.42,10400.0,13.696,13.7068,13.696,13.7068,10400.0
2006-04-05 13:15:00,25.43,25.43,25.43,25.43,4600.0,13.7122,13.7122,13.7122,13.7122,4600.0
2006-04-05 13:20:00,25.43,25.43,25.43,25.43,6400.0,13.7122,13.7122,13.7122,13.7122,6400.0
2006-04-05 13:25:00,25.43,25.43,25.42,25.42,13600.0,13.7122,13.7122,13.7068,13.7068,13600.0
2006-04-05 13:30:00,25.42,25.42,25.4,25.4,20200.0,13.7068,13.7068,13.696,13.696,20200.0
2006-04-05 13:35:00,25.4,25.41,25.4,25.4,65800.0,13.696,13.7014,13.696,13.696,65800.0
2006-04-05 13:40:00,25.39,25.39,25.38,25.38,7000.0,13.6906,13.6906,13.6852,13.6852,7000.0
2006-04-05 13:45:00,25.38,25.4,25.38,25.4,26000.0,13.6852,13.696,13.6852,13.696,26000.0
2006-04-05 13:50:00,25.4,25.43,25.4,25.42,25000.0,13.696,13.7122,13.696,13.7068,25000.0
2006-04-05 13:55:00,25.42,25.42,25.35,25.35,96600.0,13.7068,13.7068,13.669,13.669,96600.0
2006-04-05 14:00:00,25.35,25.35,25.3,25.34,53200.0,13.669,13.669,13.6421,13.6637,53200.0
2006-04-05 14:05:00,25.34,25.37,25.33,25.37,33800.0,13.6637,13.6798,13.6583,13.6798,33800.0
2006-04-05 14:10:00,25.36,25.38,25.35,25.36,20200.0,13.6744,13.6852,13.669,13.6744,20200.0
2006-04-05 14:15:00,25.35,25.36,25.35,25.36,7800.0,13.669,13.6744,13.669,13.6744,7800.0
2006-04-05 14:20:00,25.36,25.36,25.35,25.36,13600.0,13.6744,13.6744,13.669,13.6744,13600.0
2006-04-05 14:25:00,25.36,25.38,25.36,25.36,26800.0,13.6744,13.6852,13.6744,13.6744,26800.0
2006-04-05 14:30:00,25.36,25.39,25.36,25.38,26800.0,13.6744,13.6906,13.6744,13.6852,26800.0
2006-04-05 14:35:00,25.36,25.39,25.36,25.37,13600.0,13.6744,13.6906,13.6744,13.6798,13600.0
2006-04-05 14:40:00,25.38,25.4,25.37,25.4,11200.0,13.6852,13.696,13.6798,13.696,11200.0
2006-04-05 14:45:00,25.4,25.41,25.39,25.4,21200.0,13.696,13.7014,13.6906,13.696,21200.0
2006-04-05 14:50:00,25.39,25.4,25.39,25.39,17400.0,13.6906,13.696,13.6906,13.6906,17400.0
2006-04-05 14:55:00,25.4,25.41,25.39,25.4,16200.0,13.696,13.7014,13.6906,13.696,16200.0
2006-04-05 15:00:00,25.4,25.4,25.38,25.39,17200.0,13.696,13.696,13.6852,13.6906,17200.0
2006-04-05 15:05:00,25.39,25.4,25.38,25.39,10800.0,13.6906,13.696,13.6852,13.6906,10800.0
2006-04-05 15:10:00,25.39,25.39,25.38,25.39,11600.0,13.6906,13.6906,13.6852,13.6906,11600.0
2006-04-05 15:15:00,25.39,25.41,25.38,25.41,26200.0,13.6906,13.7014,13.6852,13.7014,26200.0
2006-04-05 15:20:00,25.41,25.43,25.41,25.42,45600.0,13.7014,13.7122,13.7014,13.7068,45600.0
2006-04-05 15:25:00,25.41,25.43,25.39,25.4,15400.0,13.7014,13.7122,13.6906,13.696,15400.0
2006-04-05 15:30:00,25.4,25.4,25.38,25.38,25600.0,13.696,13.696,13.6852,13.6852,25600.0
2006-04-05 15:35:00,25.39,25.39,25.38,25.38,19200.0,13.6906,13.6906,13.6852,13.6852,19200.0
2006-04-05 15:40:00,25.38,25.38,25.36,25.37,33400.0,13.6852,13.6852,13.6744,13.6798,33400.0
2006-04-05 15:45:00,25.36,25.37,25.36,25.36,29000.0,13.6744,13.6798,13.6744,13.6744,29000.0
2006-04-05 15:50:00,25.37,25.39,25.36,25.37,51000.0,13.6798,13.6906,13.6744,13.6798,51000.0
2006-04-05 15:55:00,25.37,25.37,25.35,25.35,91000.0,13.6798,13.6798,13.669,13.669,91000.0
2006-04-06 09:30:00,25.21,25.31,25.2,25.2,64000.0,13.6855,13.7398,13.6801,13.6801,64000.0
2006-04-06 09:35:00,25.21,25.25,25.15,25.2,41000.0,13.6855,13.7072,13.653,13.6801,41000.0
2006-04-06 09:40:00,25.16,25.18,25.08,25.15,25400.0,13.6584,13.6692,13.615,13.653,25400.0
2006-04-06 09:45:00,25.18,25.2,25.14,25.18,83800.0,13.6692,13.6801,13.6475,13.6692,83800.0
2006-04-06 09:50:00,25.17,25.19,25.16,25.18,74200.0,13.6638,13.6747,13.6584,13.6692,74200.0
2006-04-06 09:55:00,25.18,25.21,25.15,25.2,154000.0,13.6692,13.6855,13.653,13.6801,154000.0
2006-04-06 10:00:00,25.2,25.24,25.18,25.23,107800.0,13.6801,13.7018,13.6692,13.6964,107800.0
2006-04-06 10:05:00,25.23,25.25,25.17,25.18,95000.0,13.6964,13.7072,13.6638,13.6692,95000.0
2006-04-06 10:10:00,25.2,25.24,25.2,25.24,66200.0,13.6801,13.7018,13.6801,13.7018,66200.0
2006-04-06 10:15:00,25.23,25.23,25.21,25.23,30400.0,13.6964,13.6964,13.6855,13.6964,30400.0
2006-04-06 10:20:00,25.23,25.23,25.2,25.2,60400.0,13.6964,13.6964,13.6801,13.6801,60400.0
2006-04-06 10:25:00,25.21,25.21,25.2,25.2,25800.0,13.6855,13.6855,13.6801,13.6801,25800.0
2006-04-06 10:30:00,25.2,25.21,25.18,25.21,77400.0,13.6801,13.6855,13.6692,13.6855,77400.0
2006-04-06 10:35:00,25.22,25.22,25.2,25.22,45600.0,13.691,13.691,13.6801,13.691,45600.0
2006-04-06 10:40:00,25.22,25.24,25.21,25.24,36800.0,13.691,13.7018,13.6855,13.7018,36800.0
2006-04-06 10:45:00,25.24,25.24,25.2,25.21,29000.0,13.7018,13.7018,13.6801,13.6855,29000.0
2006-04-06 10:50:00,25.2,25.22,25.19,25.21,51200.0,13.6801,13.691,13.6747,13.6855,51200.0
2006-04-06 10:55:00,25.21,25.23,25.21,25.23,19600.0,13.6855,13.6964,13.6855,13.6964,19600.0
2006-04-06 11:00:00,25.23,25.24,25.22,25.22,21200.0,13.6964,13.7018,13.691,13.691,21200.0
2006-04-06 11:05:00,25.22,25.24,25.22,25.22,32000.0,13.691,13.7018,13.691,13.691,32000.0
2006-04-06 11:10:00,25.22,25.24,25.22,25.24,66000.0,13.691,13.7018,13.691,13.7018,66000.0
2006-04-06 11:15:00,25.23,25.25,25.23,25.25,17600.0,13.6964,13.7072,13.6964,13.7072,17600.0
2006-04-06 11:20:00,25.24,25.26,25.23,25.25,18000.0,13.7018,13.7127,13.6964,13.7072,18000.0
2006-04-06 11:25:00,25.24,25.25,25.24,25.25,17600.0,13.7018,13.7072,13.7018,13.7072,17600.0
2006-04-06 11:30:00,25.25,25.25,25.24,25.24,19000.0,13.7072,13.7072,13.7018,13.7018,19000.0
2006-04-06 11:35:00,25.24,25.25,25.24,25.24,13800.0,13.7018,13.7072,13.7018,13.7018,13800.0
2006-04-06 11:40:00,25.24,25.26,25.24,25.25,11000.0,13.7018,13.7127,13.7018,13.7072,11000.0
2006-04-06 11:45:00,25.27,25.27,25.25,25.25,15800.0,13.7181,13.7181,13.7072,13.7072,15800.0
2006-04-06 11:50:00,25.24,25.25,25.23,25.23,44800.0,13.7018,13.7072,13.6964,13.6964,44800.0
2006-04-06 11:55:00,25.23,25.23,25.21,25.22,32800.0,13.6964,13.6964,13.6855,13.691,32800.0
2006-04-06 12:00:00,25.23,25.24,25.21,25.21,40600.0,13.6964,13.7018,13.6855,13.6855,40600.0
2006-04-06 12:05:00,25.21,25.23,25.21,25.21,51200.0,13.6855,13.6964,13.6855,13.6855,51200.0
2006-04-06 12:10:00,25.21,25.21,25.2,25.21,33200.0,13.6855,13.6855,13.6801,13.6855,33200.0
2006-04-06 12:15:00,25.21,25.22,25.2,25.2,9200.0,13.6855,13.691,13.6801,13.6801,9200.0
2006-04-06 12:20:00,25.2,25.21,25.2,25.21,29600.0,13.6801,13.6855,13.6801,13.6855,29600.0
2006-04-06 12:25:00,25.21,25.21,25.2,25.21,14400.0,13.6855,13.6855,13.6801,13.6855,14400.0
2006-04-06 12:30:00,25.2,25.24,25.2,25.24,14800.0,13.6801,13.7018,13.6801,13.7018,14800.0
2006-04-06 12:35:00,25.24,25.24,25.22,25.23,30600.0,13.7018,13.7018,13.691,13.6964,30600.0
2006-04-06 12:40:00,25.23,25.25,25.23,25.23,33600.0,13.6964,13.7072,13.6964,13.6964,33600.0
2006-04-06 12:45:00,25.23,25.24,25.22,25.24,29000.0,13.6964,13.7018,13.691,13.7018,29000.0
2006-04-06 12:50:00,25.24,25.25,25.24,25.25,25000.0,13.7018,13.7072,13.7018,13.7072,25000.0
2006-04-06 12:55:00,25.25,25.25,25.22,25.22,30400.0,13.7072,13.7072,13.691,13.691,30400.0
2006-04-06 13:00:00,25.23,25.25,25.22,25.22,27000.0,13.6964,13.7072,13.691,13.691,27000.0
2006-04-06 13:05:00,25.22,25.24,25.22,25.23,9800.0,13.691,13.7018,13.691,13.6964,9800.0
2006-04-06 13:10:00,25.23,25.24,25.23,25.24,8400.0,13.6964,13.7018,13.6964,13.7018,8400.0
2006-04-06 13:15:00,25.24,25.24,25.23,25.24,14000.0,13.7018,13.7018,13.6964,13.7018,14000.0
2006-04-06 13:20:00,25.23,25.24,25.23,25.23,15000.0,13.6964,13.7018,13.6964,13.6964,15000.0
2006-04-06 13:25:00,25.22,25.23,25.22,25.23,12200.0,13.691,13.6964,13.691,13.6964,12200.0
2006-04-06 13:30:00,25.23,25.25,25.23,25.24,9400.0,13.6964,13.7072,13.6964,13.7018,9400.0
2006-04-06 13:35:00,25.25,25.25,25.23,25.24,46600.0,13.7072,13.7072,13.6964,13.7018,46600.0
2006-04-06 13:40:00,25.23,25.23,25.21,25.21,54400.0,13.6964,13.6964,13.6855,13.6855,54400.0
2006-04-06 13:45:00,25.22,25.24,25.21,25.22,64600.0,13.691,13.7018,13.6855,13.691,64600.0
2006-04-06 13:50:00,25.22,25.23,25.2,25.23,16600.0,13.691,13.6964,13.6801,13.6964,16600.0
2006-04-06 13:55:00,25.23,25.23,25.21,25.21,32000.0,13.6964,13.6964,13.6855,13.6855,32000.0
2006-04-06 14:00:00,25.21,25.22,25.2,25.2,28800.0,13.6855,13.691,13.6801,13.6801,28800.0
2006-04-06 14:05:00,25.21,25.21,25.18,25.21,18600.0,13.6855,13.6855,13.6692,13.6855,18600.0
2006-04-06 14:10:00,25.21,25.23,25.2,25.22,32800.0,13.6855,13.6964,13.6801,13.691,32800.0
2006-04-06 14:15:00,25.22,25.23,25.21,25.22,41400.0,13.691,13.6964,13.6855,13.691,41400.0
2006-04-06 14:20:00,25.21,25.21,25.13,25.14,77000.0,13.6855,13.6855,13.6421,13.6475,77000.0
2006-04-06 14:25:00,25.15,25.2,25.15,25.18,114000.0,13.653,13.6801,13.653,13.6692,114000.0
2006-04-06 14:30:00,25.17,25.18,25.15,25.15,14000.0,13.6638,13.6692,13.653,13.653,14000.0
2006-04-06 14:35:00,25.15,25.16,25.13,25.13,21600.0,13.653,13.6584,13.6421,13.6421,21600.0
2006-04-06 14:40:00,25.14,25.15,25.13,25.14,21200.0,13.6475,13.653,13.6421,13.6475,21200.0
2006-04-06 14:45:00,25.14,25.15,25.11,25.11,30000.0,13.6475,13.653,13.6312,13.6312,30000.0
2006-04-06 14:50:00,25.11,25.11,25.1,25.1,26000.0,13.6312,13.6312,13.6258,13.6258,26000.0
2006-04-06 14:55:00,25.1,25.11,25.09,25.1,19400.0,13.6258,13.6312,13.6204,13.6258,19400.0
2006-04-06 15:00:00,25.1,25.11,25.08,25.08,29400.0,13.6258,13.6312,13.615,13.615,29400.0
2006-04-06 15:05:00,25.08,25.09,25.07,25.08,17400.0,13.615,13.6204,13.6095,13.615,17400.0
2006-04-06 15:10:00,25.08,25.08,25.07,25.08,21200.0,13.615,13.615,13.6095,13.615,21200.0
2006-04-06 15:15:00,25.08,25.1,25.07,25.1,36400.0,13.615,13.6258,13.6095,13.6258,36400.0
2006-04-06 15:20:00,25.1,25.11,25.09,25.11,28400.0,13.6258,13.6312,13.6204,13.6312,28400.0
2006-04-06 15:25:00,25.11,25.11,25.09,25.1,28400.0,13.6312,13.6312,13.6204,13.6258,28400.0
2006-04-06 15:30:00,25.1,25.11,25.07,25.08,31800.0,13.6258,13.6312,13.6095,13.615,31800.0
2006-04-06 15:35:00,25.07,25.12,25.07,25.12,24600.0,13.6095,13.6367,13.6095,13.6367,24600.0
2006-04-06 15:40:00,25.13,25.16,25.13,25.16,32400.0,13.6421,13.6584,13.6421,13.6584,32400.0
2006-04-06 15:45:00,25.16,25.17,25.15,25.15,35800.0,13.6584,13.6638,13.653,13.653,35800.0
2006-04-06 15:50:00,25.16,25.16,25.13,25.13,45800.0,13.6584,13.6584,13.6421,13.6421,45800.0
2006-04-06 15:55:00,25.13,25.14,25.13,25.13,24800.0,13.6421,13.6475,13.6421,13.6421,24800.0
2006-04-07 09:30:00,25.05,25.15,25.05,25.15,87200.0,13.5987,13.653,13.5987,13.653,87200.0
2006-04-07 09:35:00,25.15,25.15,25.05,25.09,75800.0,13.653,13.653,13.5987,13.6204,75800.0
2006-04-07 09:40:00,25.1,25.16,25.08,25.14,26800.0,13.6258,13.6584,13.615,13.6475,26800.0
2006-04-07 09:45:00,25.13,25.21,25.13,25.21,26600.0,13.6421,13.6855,13.6421,13.6855,26600.0
2006-04-07 09:50:00,25.21,25.21,25.1,25.19,39600.0,13.6855,13.6855,13.6258,13.6747,39600.0
2006-04-07 09:55:00,25.19,25.24,25.16,25.17,37000.0,13.6747,13.7018,13.6584,13.6638,37000.0
2006-04-07 10:00:00,25.17,25.18,25.13,25.15,15200.0,13.6638,13.6692,13.6421,13.653,15200.0
2006-04-07 10:05:00,25.14,25.18,25.14,25.16,5800.0,13.6475,13.6692,13.6475,13.6584,5800.0
2006-04-07 10:10:00,25.17,25.21,25.17,25.18,8800.0,13.6638,13.6855,13.6638,13.6692,8800.0
2006-04-07 10:15:00,25.18,25.18,25.14,25.14,13600.0,13.6692,13.6692,13.6475,13.6475,13600.0
2006-04-07 10:20:00,25.16,25.16,25.06,25.09,40200.0,13.6584,13.6584,13.6041,13.6204,40200.0
2006-04-07 10:25:00,25.08,25.15,25.08,25.12,60800.0,13.615,13.653,13.615,13.6367,60800.0
2006-04-07 10:30:00,25.13,25.13,25.11,25.12,10400.0,13.6421,13.6421,13.6312,13.6367,10400.0
2006-04-07 10:35:00,25.11,25.12,25.11,25.11,13400.0,13.6312,13.6367,13.6312,13.6312,13400.0
2006-04-07 10:40:00,25.12,25.13,25.11,25.12,15400.0,13.6367,13.6421,13.6312,13.6367,15400.0
2006-04-07 10:45:00,25.11,25.12,25.06,25.09,30200.0,13.6312,13.6367,13.6041,13.6204,30200.0
2006-04-07 10:50:00,25.07,25.09,25.06,25.08,12400.0,13.6095,13.6204,13.6041,13.615,12400.0
2006-04-07 10:55:00,25.07,25.08,25.07,25.07,4000.0,13.6095,13.615,13.6095,13.6095,4000.0
2006-04-07 11:00:00,25.06,25.1,25.06,25.09,119000.0,13.6041,13.6258,13.6041,13.6204,119000.0
2006-04-07 11:05:00,25.09,25.17,25.09,25.16,38000.0,13.6204,13.6638,13.6204,13.6584,38000.0
2006-04-07 11:10:00,25.16,25.17,25.14,25.14,18600.0,13.6584,13.6638,13.6475,13.6475,18600.0
2006-04-07 11:15:00,25.14,25.15,25.13,25.14,8200.0,13.6475,13.653,13.6421,13.6475,8200.0
2006-04-07 11:20:00,25.14,25.15,25.14,25.14,17200.0,13.6475,13.653,13.6475,13.6475,17200.0
2006-04-07 11:25:00,25.14,25.14,25.11,25.14,101800.0,13.6475,13.6475,13.6312,13.6475,101800.0
2006-04-07 11:30:00,25.15,25.16,25.12,25.16,38400.0,13.653,13.6584,13.6367,13.6584,38400.0
2006-04-07 11:35:00,25.15,25.15,25.12,25.15,18800.0,13.653,13.653,13.6367,13.653,18800.0
2006-04-07 11:40:00,25.13,25.13,25.11,25.11,9400.0,13.6421,13.6421,13.6312,13.6312,9400.0
2006-04-07 11:45:00,25.11,25.11,25.09,25.1,20600.0,13.6312,13.6312,13.6204,13.6258,20600.0
2006-04-07 11:50:00,25.1,25.14,25.1,25.11,11000.0,13.6258,13.6475,13.6258,13.6312,11000.0
2006-04-07 11:55:00,25.13,25.13,25.09,25.1,9000.0,13.6421,13.6421,13.6204,13.6258,9000.0
2006-04-07 12:00:00,25.1,25.1,25.08,25.08,8000.0,13.6258,13.6258,13.615,13.615,8000.0
2006-04-07 12:05:00,25.09,25.1,25.08,25.08,6000.0,13.6204,13.6258,13.615,13.615,6000.0
2006-04-07 12:10:00,25.08,25.09,25.05,25.06,18200.0,13.615,13.6204,13.5987,13.6041,18200.0
2006-04-07 12:15:00,25.07,25.1,25.07,25.1,9600.0,13.6095,13.6258,13.6095,13.6258,9600.0
2006-04-07 12:20:00,25.09,25.09,25.08,25.09,4600.0,13.6204,13.6204,13.615,13.6204,4600.0
2006-04-07 12:25:00,25.09,25.11,25.08,25.09,17400.0,13.6204,13.6312,13.615,13.6204,17400.0
2006-04-07 12:30:00,25.09,25.1,25.08,25.08,10400.0,13.6204,13.6258,13.615,13.615,10400.0
2006-04-07 12:35:00,25.08,25.08,25.05,25.06,17200.0,13.615,13.615,13.5987,13.6041,17200.0
2006-04-07 12:40:00,25.06,25.06,25.04,25.04,5600.0,13.6041,13.6041,13.5932,13.5932,5600.0
2006-04-07 12:45:00,25.05,25.07,25.05,25.06,10000.0,13.5987,13.6095,13.5987,13.6041,10000.0
2006-04-07 12:50:00,25.06,25.06,25.05,25.05,13600.0,13.6041,13.6041,13.5987,13.5987,13600.0
2006-04-07 12:55:00,25.04,25.06,25.03,25.03,19000.0,13.5932,13.6041,13.5878,13.5878,19000.0
2006-04-07 13:00:00,25.03,25.05,25.02,25.02,13000.0,13.5878,13.5987,13.5824,13.5824,13000.0
2006-04-07 13:05:00,25.02,25.06,25.02,25.05,27000.0,13.5824,13.6041,13.5824,13.5987,27000.0
2006-04-07 13:10:00,25.05,25.06,25.04,25.05,24400.0,13.5987,13.6041,13.5932,13.5987,24400.0
2006-04-07 13:15:00,25.04,25.07,25.04,25.05,19800.0,13.5932,13.6095,13.5932,13.5987,19800.0
2006-04-07 13:20:00,25.04,25.04,25.0,25.0,21800.0,13.5932,13.5932,13.5715,13.5715,21800.0
2006-04-07 13:25:00,25.0,25.03,25.0,25.0,24200.0,13.5715,13.5878,13.5715,13.5715,24200.0
2006-04-07 13:30:00,25.0,25.0,24.98,24.98,19800.0,13.5715,13.5715,13.5607,13.5607,19800.0
2006-04-07 13:35:00,24.98,24.99,24.95,24.96,42200.0,13.5607,13.5661,13.5444,13.5498,42200.0
2006-04-07 13:40:00,24.96,24.96,24.93,24.94,22200.0,13.5498,13.5498,13.5335,13.539,22200.0
2006-04-07 13:45:00,24.94,24.96,24.94,24.95,15800.0,13.539,13.5498,13.539,13.5444,15800.0
2006-04-07 13:50:00,24.95,24.98,24.95,24.98,24600.0,13.5444,13.5607,13.5444,13.5607,24600.0
2006-04-07 13:55:00,24.98,24.98,24.95,24.98,24800.0,13.5607,13.5607,13.5444,13.5607,24800.0
2006-04-07 14:00:00,24.98,25.0,24.97,25.0,29800.0,13.5607,13.5715,13.5552,13.5715,29800.0
2006-04-07 14:05:00,25.0,25.02,25.0,25.02,30400.0,13.5715,13.5824,13.5715,13.5824,30400.0
2006-04-07 14:10:00,25.02,25.02,25.0,25.01,19600.0,13.5824,13.5824,13.5715,13.577,19600.0
2006-04-07 14:15:00,25.02,25.02,25.0,25.0,18800.0,13.5824,13.5824,13.5715,13.5715,18800.0
2006-04-07 14:20:00,25.01,25.04,25.0,25.03,40000.0,13.577,13.5932,13.5715,13.5878,40000.0
2006-04-07 14:25:00,25.04,25.05,25.03,25.05,22000.0,13.5932,13.5987,13.5878,13.5987,22000.0
2006-04-07 14:30:00,25.05,25.09,25.05,25.07,24800.0,13.5987,13.6204,13.5987,13.6095,24800.0
2006-04-07 14:35:00,25.07,25.09,25.07,25.09,44600.0,13.6095,13.6204,13.6095,13.6204,44600.0
2006-04-07 14:40:00,25.09,25.13,25.09,25.1,36200.0,13.6204,13.6421,13.6204,13.6258,36200.0
2006-04-07 14:45:00,25.11,25.13,25.11,25.11,16800.0,13.6312,13.6421,13.6312,13.6312,16800.0
2006-04-07 14:50:00,25.12,25.12,25.09,25.1,13200.0,13.6367,13.6367,13.6204,13.6258,13200.0
2006-04-07 14:55:00,25.1,25.1,25.08,25.09,9600.0,13.6258,13.6258,13.615,13.6204,9600.0
2006-04-07 15:00:00,25.09,25.09,25.07,25.08,16400.0,13.6204,13.6204,13.6095,13.615,16400.0
2006-04-07 15:05:00,25.07,25.08,25.07,25.07,4600.0,13.6095,13.615,13.6095,13.6095,4600.0
2006-04-07 15:10:00,25.08,25.09,25.07,25.08,7200.0,13.615,13.6204,13.6095,13.615,7200.0
2006-04-07 15:15:00,25.08,25.08,25.05,25.05,16200.0,13.615,13.615,13.5987,13.5987,16200.0
2006-04-07 15:20:00,25.05,25.05,25.04,25.04,18400.0,13.5987,13.5987,13.5932,13.5932,18400.0
2006-04-07 15:25:00,25.05,25.05,25.01,25.01,43000.0,13.5987,13.5987,13.577,13.577,43000.0
2006-04-07 15:30:00,25.02,25.05,25.01,25.03,26400.0,13.5824,13.5987,13.577,13.5878,26400.0
2006-04-07 15:35:00,25.03,25.03,25.01,25.03,20400.0,13.5878,13.5878,13.577,13.5878,20400.0
2006-04-07 15:40:00,25.03,25.03,25.0,25.03,32800.0,13.5878,13.5878,13.5715,13.5878,32800.0
2006-04-07 15:45:00,25.03,25.06,25.02,25.06,44000.0,13.5878,13.6041,13.5824,13.6041,44000.0
2006-04-07 15:50:00,25.06,25.06,25.03,25.04,36200.0,13.6041,13.6041,13.5878,13.5932,36200.0
2006-04-07 15:55:00,25.04,25.05,25.03,25.04,45600.0,13.5932,13.5987,13.5878,13.5932,45600.0
2006-04-10 09:30:00,25.04,25.04,25.0,25.0,34400.0,13.5932,13.5932,13.5715,13.5715,34400.0
2006-04-10 09:35:00,24.99,25.03,24.93,25.0,23200.0,13.5661,13.5878,13.5335,13.5715,23200.0
2006-04-10 09:40:00,25.02,25.1,25.0,25.1,17000.0,13.5824,13.6258,13.5715,13.6258,17000.0
2006-04-10 09:45:00,25.1,25.11,25.04,25.05,10600.0,13.6258,13.6312,13.5932,13.5987,10600.0
2006-04-10 09:50:00,24.95,25.03,24.95,25.02,49000.0,13.5444,13.5878,13.5444,13.5824,49000.0
2006-04-10 09:55:00,25.0,25.0,24.96,24.98,19600.0,13.5715,13.5715,13.5498,13.5607,19600.0
2006-04-10 10:00:00,24.98,25.0,24.97,24.98,22600.0,13.5607,13.5715,13.5552,13.5607,22600.0
2006-04-10 10:05:00,24.97,24.98,24.97,24.97,9000.0,13.5552,13.5607,13.5552,13.5552,9000.0
2006-04-10 10:10:00,24.98,25.0,24.98,25.0,9600.0,13.5607,13.5715,13.5607,13.5715,9600.0
2006-04-10 10:15:00,25.0,25.0,24.97,24.97,21200.0,13.5715,13.5715,13.5552,13.5552,21200.0
2006-04-10 10:20:00,24.97,24.99,24.97,24.99,26000.0,13.5552,13.5661,13.5552,13.5661,26000.0
2006-04-10 10:25:00,24.99,24.99,24.93,24.93,41600.0,13.5661,13.5661,13.5335,13.5335,41600.0
2006-04-10 10:30:00,24.94,24.94,24.91,24.92,41200.0,13.539,13.539,13.5227,13.5281,41200.0
2006-04-10 10:35:00,24.92,24.93,24.92,24.93,20400.0,13.5281,13.5335,13.5281,13.5335,20400.0
2006-04-10 10:40:00,24.93,24.95,24.93,24.95,10800.0,13.5335,13.5444,13.5335,13.5444,10800.0
2006-04-10 10:45:00,24.93,24.98,24.93,24.98,6000.0,13.5335,13.5607,13.5335,13.5607,6000.0
2006-04-10 10:50:00,24.97,24.99,24.97,24.99,18400.0,13.5552,13.5661,13.5552,13.5661,18400.0
2006-04-10 10:55:00,24.98,24.99,24.98,24.98,5200.0,13.5607,13.5661,13.5607,13.5607,5200.0
2006-04-10 11:00:00,24.98,25.0,24.97,24.98,10200.0,13.5607,13.5715,13.5552,13.5607,10200.0
2006-04-10 11:05:00,24.98,25.0,24.98,24.98,12600.0,13.5607,13.5715,13.5607,13.5607,12600.0
2006-04-10 11:10:00,24.98,25.0,24.97,25.0,15200.0,13.5607,13.5715,13.5552,13.5715,15200.0
2006-04-10 11:15:00,25.0,25.02,24.99,25.0,26400.0,13.5715,13.5824,13.5661,13.5715,26400.0
2006-04-10 11:20:00,25.0,25.0,25.0,25.0,11200.0,13.5715,13.5715,13.5715,13.5715,11200.0
2006-04-10 11:25:00,25.0,25.02,25.0,25.02,9000.0,13.5715,13.5824,13.5715,13.5824,9000.0
2006-04-10 11:30:00,25.02,25.03,25.0,25.0,11800.0,13.5824,13.5878,13.5715,13.5715,11800.0
2006-04-10 11:35:00,25.0,25.0,24.99,24.99,3800.0,13.5715,13.5715,13.5661,13.5661,3800.0
2006-04-10 11:40:00,25.0,25.0,24.99,25.0,11200.0,13.5715,13.5715,13.5661,13.5715,11200.0
2006-04-10 11:45:00,25.01,25.03,25.0,25.0,11800.0,13.577,13.5878,13.5715,13.5715,11800.0
2006-04-10 11:50:00,25.0,25.0,24.98,24.98,11800.0,13.5715,13.5715,13.5607,13.5607,11800.0
2006-04-10 11:55:00,24.98,24.99,24.97,24.99,8600.0,13.5607,13.5661,13.5552,13.5661,8600.0
2006-04-10 12:00:00,24.99,25.02,24.99,25.02,14200.0,13.5661,13.5824,13.5661,13.5824,14200.0
2006-04-10 12:05:00,25.02,25.02,25.0,25.0,20000.0,13.5824,13.5824,13.5715,13.5715,20000.0
2006-04-10 12:10:00,25.0,25.02,24.99,25.02,13000.0,13.5715,13.5824,13.5661,13.5824,13000.0
2006-04-10 12:15:00,25.02,25.03,25.0,25.01,56600.0,13.5824,13.5878,13.5715,13.577,56600.0
2006-04-10 12:20:00,25.03,25.05,25.02,25.03,19000.0,13.5878,13.5987,13.5824,13.5878,19000.0
2006-04-10 12:25:00,25.03,25.05,25.02,25.04,10800.0,13.5878,13.5987,13.5824,13.5932,10800.0
2006-04-10 12:30:00,25.04,25.05,25.04,25.04,19200.0,13.5932,13.5987,13.5932,13.5932,19200.0
2006-04-10 12:35:00,25.04,25.04,25.03,25.03,7800.0,13.5932,13.5932,13.5878,13.5878,7800.0
2006-04-10 12:40:00,25.04,25.04,25.02,25.02,4600.0,13.5932,13.5932,13.5824,13.5824,4600.0
2006-04-10 12:45:00,25.01,25.02,25.0,25.01,6800.0,13.577,13.5824,13.5715,13.577,6800.0
2006-04-10 12:50:00,25.0,25.0,25.0,25.0,12000.0,13.5715,13.5715,13.5715,13.5715,12000.0
2006-04-10 12:55:00,25.0,25.0,24.99,24.99,8800.0,13.5715,13.5715,13.5661,13.5661,8800.0
2006-04-10 13:00:00,24.99,25.0,24.99,25.0,18200.0,13.5661,13.5715,13.5661,13.5715,18200.0
2006-04-10 13:05:00,25.0,25.01,25.0,25.01,10000.0,13.5715,13.577,13.5715,13.577,10000.0
2006-04-10 13:10:00,25.01,25.02,25.0,25.0,11400.0,13.577,13.5824,13.5715,13.5715,11400.0
2006-04-10 13:15:00,25.0,25.01,24.99,24.99,8800.0,13.5715,13.577,13.5661,13.5661,8800.0
2006-04-10 13:20:00,25.0,25.02,25.0,25.0,9800.0,13.5715,13.5824,13.5715,13.5715,9800.0
2006-04-10 13:25:00,25.0,25.0,25.0,25.0,9600.0,13.5715,13.5715,13.5715,13.5715,9600.0
2006-04-10 13:30:00,25.0,25.0,25.0,25.0,11800.0,13.5715,13.5715,13.5715,13.5715,11800.0
2006-04-10 13:35:00,24.99,25.0,24.99,25.0,15200.0,13.5661,13.5715,13.5661,13.5715,15200.0
2006-04-10 13:40:00,25.0,25.02,25.0,25.0,11600.0,13.5715,13.5824,13.5715,13.5715,11600.0
2006-04-10 13:45:00,25.0,25.0,24.99,24.99,8400.0,13.5715,13.5715,13.5661,13.5661,8400.0
2006-04-10 13:50:00,25.0,25.0,24.98,24.99,4200.0,13.5715,13.5715,13.5607,13.5661,4200.0
2006-04-10 13:55:00,24.99,25.0,24.98,25.0,12400.0,13.5661,13.5715,13.5607,13.5715,12400.0
2006-04-10 14:00:00,25.0,25.0,24.99,24.99,4200.0,13.5715,13.5715,13.5661,13.5661,4200.0
2006-04-10 14:05:00,25.0,25.02,25.0,25.0,12600.0,13.5715,13.5824,13.5715,13.5715,12600.0
2006-04-10 14:10:00,25.0,25.0,24.99,25.0,15600.0,13.5715,13.5715,13.5661,13.5715,15600.0
2006-04-10 14:15:00,25.0,25.0,24.98,24.98,6200.0,13.5715,13.5715,13.5607,13.5607,6200.0
2006-04-10 14:20:00,24.99,25.01,24.98,25.0,14600.0,13.5661,13.577,13.5607,13.5715,14600.0
2006-04-10 14:25:00,25.0,25.01,24.98,24.98,25600.0,13.5715,13.577,13.5607,13.5607,25600.0
2006-04-10 14:30:00,24.99,25.02,24.98,25.02,14800.0,13.5661,13.5824,13.5607,13.5824,14800.0
2006-04-10 14:35:00,25.02,25.02,24.99,25.0,19200.0,13.5824,13.5824,13.5661,13.5715,19200.0
2006-04-10 14:40:00,25.01,25.02,25.0,25.01,13000.0,13.577,13.5824,13.5715,13.577,13000.0
2006-04-10 14:45:00,25.02,25.04,25.02,25.03,14000.0,13.5824,13.5932,13.5824,13.5878,14000.0
2006-04-10 14:50:00,25.03,25.03,24.99,25.0,18800.0,13.5878,13.5878,13.5661,13.5715,18800.0
2006-04-10 14:55:00,25.0,25.02,25.0,25.01,16600.0,13.5715,13.5824,13.5715,13.577,16600.0
2006-04-10 15:00:00,25.02,25.06,25.01,25.06,24600.0,13.5824,13.6041,13.577,13.6041,24600.0
2006-04-10 15:05:00,25.05,25.06,25.05,25.06,37600.0,13.5987,13.6041,13.5987,13.6041,37600.0
2006-04-10 15:10:00,25.06,25.07,25.05,25.06,19400.0,13.6041,13.6095,13.5987,13.6041,19400.0
2006-04-10 15:15:00,25.05,25.06,25.04,25.05,14200.0,13.5987,13.6041,13.5932,13.5987,14200.0
2006-04-10 15:20:00,25.05,25.06,25.05,25.06,36600.0,13.5987,13.6041,13.5987,13.6041,36600.0
2006-04-10 15:25:00,25.06,25.07,25.05,25.05,13800.0,13.6041,13.6095,13.5987,13.5987,13800.0
2006-04-10 15:30:00,25.05,25.05,25.04,25.04,10600.0,13.5987,13.5987,13.5932,13.5932,10600.0
2006-04-10 15:35:00,25.04,25.05,25.04,25.05,24200.0,13.5932,13.5987,13.5932,13.5987,24200.0
2006-04-10 15:40:00,25.05,25.05,25.04,25.04,19000.0,13.5987,13.5987,13.5932,13.5932,19000.0
2006-04-10 15:45:00,25.05,25.08,25.04,25.07,50800.0,13.5987,13.615,13.5932,13.6095,50800.0
2006-04-10 15:50:00,25.07,25.08,25.06,25.06,102200.0,13.6095,13.615,13.6041,13.6041,102200.0
2006-04-10 15:55:00,25.05,25.06,25.04,25.05,44200.0,13.5987,13.6041,13.5932,13.5987,44200.0
2006-04-11 09:30:00,25.02,25.16,25.01,25.08,35000.0,13.5824,13.6584,13.577,13.615,35000.0
2006-04-11 09:35:00,25.11,25.14,25.04,25.07,10400.0,13.6312,13.6475,13.5932,13.6095,10400.0
2006-04-11 09:40:00,25.06,25.08,25.02,25.03,34000.0,13.6041,13.615,13.5824,13.5878,34000.0
2006-04-11 09:45:00,25.03,25.04,25.02,25.03,30400.0,13.5878,13.5932,13.5824,13.5878,30400.0
2006-04-11 09:50:00,25.03,25.03,25.03,25.03,5400.0,13.5878,13.5878,13.5878,13.5878,5400.0
2006-04-11 09:55:00,25.03,25.04,25.02,25.03,16400.0,13.5878,13.5932,13.5824,13.5878,16400.0
2006-04-11 10:00:00,25.03,25.03,25.02,25.03,30200.0,13.5878,13.5878,13.5824,13.5878,30200.0
2006-04-11 10:05:00,25.03,25.05,25.03,25.05,12200.0,13.5878,13.5987,13.5878,13.5987,12200.0
2006-04-11 10:10:00,25.05,25.06,25.03,25.03,40600.0,13.5987,13.6041,13.5878,13.5878,40600.0
2006-04-11 10:15:00,25.03,25.04,25.03,25.03,13800.0,13.5878,13.5932,13.5878,13.5878,13800.0
2006-04-11 10:20:00,25.03,25.05,25.02,25.05,50400.0,13.5878,13.5987,13.5824,13.5987,50400.0
2006-04-11 10:25:00,25.05,25.07,25.03,25.06,32800.0,13.5987,13.6095,13.5878,13.6041,32800.0
2006-04-11 10:30:00,25.07,25.07,25.02,25.07,26000.0,13.6095,13.6095,13.5824,13.6095,26000.0
2006-04-11 10:35:00,25.07,25.07,25.05,25.05,9600.0,13.6095,13.6095,13.5987,13.5987,9600.0
2006-04-11 10:40:00,25.05,25.05,25.02,25.04,17200.0,13.5987,13.5987,13.5824,13.5932,17200.0
2006-04-11 10:45:00,25.05,25.05,25.02,25.03,43600.0,13.5987,13.5987,13.5824,13.5878,43600.0
2006-04-11 10:50:00,25.03,25.03,25.02,25.03,30200.0,13.5878,13.5878,13.5824,13.5878,30200.0
2006-04-11 10:55:00,25.03,25.03,25.0,25.0,66000.0,13.5878,13.5878,13.5715,13.5715,66000.0
2006-04-11 11:00:00,25.0,25.02,25.0,25.0,137600.0,13.5715,13.5824,13.5715,13.5715,137600.0
2006-04-11 11:05:00,25.0,25.02,24.97,24.97,61200.0,13.5715,13.5824,13.5552,13.5552,61200.0
2006-04-11 11:10:00,24.97,24.98,24.97,24.97,27200.0,13.5552,13.5607,13.5552,13.5552,27200.0
2006-04-11 11:15:00,24.97,24.98,24.94,24.95,70000.0,13.5552,13.5607,13.539,13.5444,70000.0
2006-04-11 11:20:00,24.95,24.96,24.93,24.95,45200.0,13.5444,13.5498,13.5335,13.5444,45200.0
2006-04-11 11:25:00,24.94,24.95,24.93,24.93,48800.0,13.539,13.5444,13.5335,13.5335,48800.0
2006-04-11 11:30:00,24.93,24.93,24.91,24.91,23600.0,13.5335,13.5335,13.5227,13.5227,23600.0
2006-04-11 11:35:00,24.91,24.91,24.89,24.89,40200.0,13.5227,13.5227,13.5118,13.5118,40200.0
2006-04-11 11:40:00,24.89,24.89,24.86,24.86,36200.0,13.5118,13.5118,13.4955,13.4955,36200.0
2006-04-11 11:45:00,24.86,24.86,24.84,24.84,15000.0,13.4955,13.4955,13.4847,13.4847,15000.0
2006-04-11 11:50:00,24.84,24.84,24.82,24.83,17800.0,13.4847,13.4847,13.4738,13.4792,17800.0
2006-04-11 11:55:00,24.82,24.83,24.81,24.81,15600.0,13.4738,13.4792,13.4684,13.4684,15600.0
2006-04-11 12:00:00,24.81,24.83,24.8,24.82,43600.0,13.4684,13.4792,13.463,13.4738,43600.0
2006-04-11 12:05:00,24.82,24.83,24.82,24.83,16600.0,13.4738,13.4792,13.4738,13.4792,16600.0
2006-04-11 12:10:00,24.82,24.83,24.82,24.82,15800.0,13.4738,13.4792,13.4738,13.4738,15800.0
2006-04-11 12:15:00,24.82,24.82,24.81,24.82,8400.0,13.4738,13.4738,13.4684,13.4738,8400.0
2006-04-11 12:20:00,24.82,24.82,24.8,24.81,4600.0,13.4738,13.4738,13.463,13.4684,4600.0
2006-04-11 12:25:00,24.81,24.81,24.8,24.8,37000.0,13.4684,13.4684,13.463,13.463,37000.0
2006-04-11 12:30:00,24.81,24.82,24.81,24.82,14200.0,13.4684,13.4738,13.4684,13.4738,14200.0
2006-04-11 12:35:00,24.82,24.83,24.82,24.83,10000.0,13.4738,13.4792,13.4738,13.4792,10000.0
2006-04-11 12:40:00,24.83,24.85,24.83,24.85,12200.0,13.4792,13.4901,13.4792,13.4901,12200.0
2006-04-11 12:45:00,24.85,24.86,24.84,24.85,12800.0,13.4901,13.4955,13.4847,13.4901,12800.0
2006-04-11 12:50:00,24.86,24.86,24.82,24.83,33000.0,13.4955,13.4955,13.4738,13.4792,33000.0
2006-04-11 12:55:00,24.82,24.84,24.81,24.81,33000.0,13.4738,13.4847,13.4684,13.4684,33000.0
2006-04-11 13:00:00,24.81,24.82,24.8,24.81,18600.0,13.4684,13.4738,13.463,13.4684,18600.0
2006-04-11 13:05:00,24.81,24.82,24.81,24.82,19000.0,13.4684,13.4738,13.4684,13.4738,19000.0
2006-04-11 13:10:00,24.82,24.82,24.81,24.82,11600.0,13.4738,13.4738,13.4684,13.4738,11600.0
2006-04-11 13:15:00,24.81,24.81,24.79,24.79,16400.0,13.4684,13.4684,13.4575,13.4575,16400.0
2006-04-11 13:20:00,24.79,24.82,24.79,24.82,19400.0,13.4575,13.4738,13.4575,13.4738,19400.0
2006-04-11 13:25:00,24.81,24.81,24.79,24.81,13600.0,13.4684,13.4684,13.4575,13.4684,13600.0
2006-04-11 13:30:00,24.8,24.8,24.79,24.79,21600.0,13.463,13.463,13.4575,13.4575,21600.0
2006-04-11 13:35:00,24.79,24.79,24.74,24.75,83000.0,13.4575,13.4575,13.4304,13.4358,83000.0
2006-04-11 13:40:00,24.75,24.78,24.74,24.78,44000.0,13.4358,13.4521,13.4304,13.4521,44000.0
2006-04-11 13:45:00,24.76,24.76,24.7,24.7,40200.0,13.4412,13.4412,13.4087,13.4087,40200.0
2006-04-11 13:50:00,24.71,24.72,24.7,24.72,44200.0,13.4141,13.4195,13.4087,13.4195,44200.0
2006-04-11 13:55:00,24.72,24.72,24.68,24.7,24200.0,13.4195,13.4195,13.3978,13.4087,24200.0
2006-04-11 14:00:00,24.71,24.72,24.7,24.71,18400.0,13.4141,13.4195,13.4087,13.4141,18400.0
2006-04-11 14:05:00,24.72,24.75,24.72,24.75,17000.0,13.4195,13.4358,13.4195,13.4358,17000.0
2006-04-11 14:10:00,24.75,24.75,24.73,24.75,26800.0,13.4358,13.4358,13.425,13.4358,26800.0
2006-04-11 14:15:00,24.75,24.75,24.72,24.74,20600.0,13.4358,13.4358,13.4195,13.4304,20600.0
2006-04-11 14:20:00,24.73,24.74,24.7,24.7,28600.0,13.425,13.4304,13.4087,13.4087,28600.0
2006-04-11 14:25:00,24.72,24.72,24.7,24.72,16000.0,13.4195,13.4195,13.4087,13.4195,16000.0
2006-04-11 14:30:00,24.72,24.72,24.7,24.71,18400.0,13.4195,13.4195,13.4087,13.4141,18400.0
2006-04-11 14:35:00,24.71,24.73,24.7,24.73,17800.0,13.4141,13.425,13.4087,13.425,17800.0
2006-04-11 14:40:00,24.73,24.75,24.71,24.74,32600.0,13.425,13.4358,13.4141,13.4304,32600.0
2006-04-11 14:45:00,24.73,24.73,24.67,24.67,37600.0,13.425,13.425,13.3924,13.3924,37600.0
2006-04-11 14:50:00,24.67,24.7,24.66,24.68,33400.0,13.3924,13.4087,13.387,13.3978,33400.0
2006-04-11 14:55:00,24.68,24.7,24.68,24.69,21200.0,13.3978,13.4087,13.3978,13.4032,21200.0
2006-04-11 15:00:00,24.69,24.71,24.68,24.68,23000.0,13.4032,13.4141,13.3978,13.3978,23000.0
2006-04-11 15:05:00,24.68,24.69,24.65,24.65,48800.0,13.3978,13.4032,13.3815,13.3815,48800.0
2006-04-11 15:10:00,24.65,24.68,24.64,24.65,73600.0,13.3815,13.3978,13.3761,13.3815,73600.0
2006-04-11 15:15:00,24.65,24.66,24.65,24.65,37000.0,13.3815,13.387,13.3815,13.3815,37000.0
2006-04-11 15:20:00,24.65,24.66,24.63,24.64,36800.0,13.3815,13.387,13.3707,13.3761,36800.0
2006-04-11 15:25:00,24.64,24.65,24.63,24.64,27200.0,13.3761,13.3815,13.3707,13.3761,27200.0
2006-04-11 15:30:00,24.64,24.64,24.6,24.63,78000.0,13.3761,13.3761,13.3544,13.3707,78000.0
2006-04-11 15:35:00,24.62,24.63,24.61,24.61,45800.0,13.3652,13.3707,13.3598,13.3598,45800.0
2006-04-11 15:40:00,24.61,24.61,24.61,24.61,54200.0,13.3598,13.3598,13.3598,13.3598,54200.0
2006-04-11 15:45:00,24.61,24.61,24.58,24.59,74600.0,13.3598,13.3598,13.3435,13.349,74600.0
2006-04-11 15:50:00,24.59,24.64,24.58,24.62,141200.0,13.349,13.3761,13.3435,13.3652,141200.0
2006-04-11 15:55:00,24.62,24.66,24.62,24.64,72400.0,13.3652,13.387,13.3652,13.3761,72400.0
2006-04-12 09:30:00,24.71,24.75,24.68,24.72,54000.0,13.4141,13.4358,13.3978,13.4195,54000.0
2006-04-12 09:35:00,24.72,24.79,24.71,24.78,21200.0,13.4195,13.4575,13.4141,13.4521,21200.0
2006-04-12 09:40:00,24.78,24.78,24.72,24.73,21600.0,13.4521,13.4521,13.4195,13.425,21600.0
2006-04-12 09:45:00,24.72,24.75,24.72,24.72,10400.0,13.4195,13.4358,13.4195,13.4195,10400.0
2006-04-12 09:50:00,24.7,24.73,24.69,24.7,9800.0,13.4087,13.425,13.4032,13.4087,9800.0
2006-04-12 09:55:00,24.7,24.73,24.68,24.73,16600.0,13.4087,13.425,13.3978,13.425,16600.0
2006-04-12 10:00:00,24.73,24.78,24.73,24.75,20200.0,13.425,13.4521,13.425,13.4358,20200.0
2006-04-12 10:05:00,24.78,24.85,24.77,24.85,32200.0,13.4521,13.4901,13.4467,13.4901,32200.0
2006-04-12 10:10:00,24.86,24.88,24.85,24.86,49200.0,13.4955,13.5064,13.4901,13.4955,49200.0
2006-04-12 10:15:00,24.87,24.92,24.86,24.92,39600.0,13.501,13.5281,13.4955,13.5281,39600.0
2006-04-12 10:20:00,24.92,24.93,24.89,24.9,26600.0,13.5281,13.5335,13.5118,13.5172,26600.0
2006-04-12 10:25:00,24.91,24.92,24.9,24.91,37800.0,13.5227,13.5281,13.5172,13.5227,37800.0
2006-04-12 10:30:00,24.91,24.91,24.84,24.86,43600.0,13.5227,13.5227,13.4847,13.4955,43600.0
2006-04-12 10:35:00,24.86,24.87,24.84,24.86,59200.0,13.4955,13.501,13.4847,13.4955,59200.0
2006-04-12 10:40:00,24.86,24.88,24.86,24.87,38800.0,13.4955,13.5064,13.4955,13.501,38800.0
2006-04-12 10:45:00,24.87,24.87,24.85,24.86,24600.0,13.501,13.501,13.4901,13.4955,24600.0
2006-04-12 10:50:00,24.86,24.86,24.84,24.86,32600.0,13.4955,13.4955,13.4847,13.4955,32600.0
2006-04-12 10:55:00,24.88,24.89,24.87,24.89,23600.0,13.5064,13.5118,13.501,13.5118,23600.0
2006-04-12 11:00:00,24.9,24.9,24.89,24.9,64600.0,13.5172,13.5172,13.5118,13.5172,64600.0
2006-04-12 11:05:00,24.89,24.9,24.87,24.87,20400.0,13.5118,13.5172,13.501,13.501,20400.0
2006-04-12 11:10:00,24.88,24.89,24.87,24.89,28800.0,13.5064,13.5118,13.501,13.5118,28800.0
2006-04-12 11:15:00,24.89,24.89,24.86,24.87,16400.0,13.5118,13.5118,13.4955,13.501,16400.0
2006-04-12 11:20:00,24.87,24.87,24.85,24.86,14000.0,13.501,13.501,13.4901,13.4955,14000.0
2006-04-12 11:25:00,24.86,24.86,24.83,24.83,11600.0,13.4955,13.4955,13.4792,13.4792,11600.0
2006-04-12 11:30:00,24.84,24.84,24.83,24.84,12200.0,13.4847,13.4847,13.4792,13.4847,12200.0
2006-04-12 11:35:00,24.85,24.85,24.78,24.79,21400.0,13.4901,13.4901,13.4521,13.4575,21400.0
2006-04-12 11:40:00,24.78,24.8,24.77,24.77,9600.0,13.4521,13.463,13.4467,13.4467,9600.0
2006-04-12 11:45:00,24.78,24.78,24.74,24.74,21000.0,13.4521,13.4521,13.4304,13.4304,21000.0
2006-04-12 11:50:00,24.75,24.75,24.73,24.73,6400.0,13.4358,13.4358,13.425,13.425,6400.0
2006-04-12 11:55:00,24.73,24.74,24.72,24.73,10800.0,13.425,13.4304,13.4195,13.425,10800.0
2006-04-12 12:00:00,24.73,24.74,24.72,24.72,14800.0,13.425,13.4304,13.4195,13.4195,14800.0
2006-04-12 12:05:00,24.72,24.74,24.72,24.74,24800.0,13.4195,13.4304,13.4195,13.4304,24800.0
2006-04-12 12:10:00,24.75,24.76,24.74,24.75,16800.0,13.4358,13.4412,13.4304,13.4358,16800.0
2006-04-12 12:15:00,24.75,24.75,24.73,24.74,12800.0,13.4358,13.4358,13.425,13.4304,12800.0
2006-04-12 12:20:00,24.74,24.77,24.74,24.75,9400.0,13.4304,13.4467,13.4304,13.4358,9400.0
2006-04-12 12:25:00,24.75,24.76,24.75,24.75,3600.0,13.4358,13.4412,13.4358,13.4358,3600.0
2006-04-12 12:30:00,24.76,24.78,24.75,24.77,26800.0,13.4412,13.4521,13.4358,13.4467,26800.0
2006-04-12 12:35:00,24.75,24.77,24.73,24.73,39400.0,13.4358,13.4467,13.425,13.425,39400.0
2006-04-12 12:40:00,24.73,24.75,24.72,24.72,15000.0,13.425,13.4358,13.4195,13.4195,15000.0
2006-04-12 12:45:00,24.72,24.73,24.72,24.72,12600.0,13.4195,13.425,13.4195,13.4195,12600.0
2006-04-12 12:50:00,24.72,24.74,24.72,24.74,10000.0,13.4195,13.4304,13.4195,13.4304,10000.0
2006-04-12 12:55:00,24.74,24.75,24.72,24.74,23800.0,13.4304,13.4358,13.4195,13.4304,23800.0
2006-04-12 13:00:00,24.74,24.75,24.73,24.73,9600.0,13.4304,13.4358,13.425,13.425,9600.0
2006-04-12 13:05:00,24.73,24.74,24.71,24.71,24800.0,13.425,13.4304,13.4141,13.4141,24800.0
2006-04-12 13:10:00,24.71,24.71,24.69,24.7,10200.0,13.4141,13.4141,13.4032,13.4087,10200.0
2006-04-12 13:15:00,24.7,24.72,24.7,24.72,11800.0,13.4087,13.4195,13.4087,13.4195,11800.0
2006-04-12 13:20:00,24.72,24.73,24.71,24.71,13200.0,13.4195,13.425,13.4141,13.4141,13200.0
2006-04-12 13:25:00,24.71,24.73,24.71,24.71,43400.0,13.4141,13.425,13.4141,13.4141,43400.0
2006-04-12 13:30:00,24.71,24.72,24.7,24.7,15000.0,13.4141,13.4195,13.4087,13.4087,15000.0
2006-04-12 13:35:00,24.7,24.73,24.7,24.73,7400.0,13.4087,13.425,13.4087,13.425,7400.0
2006-04-12 13:40:00,24.73,24.74,24.71,24.74,28400.0,13.425,13.4304,13.4141,13.4304,28400.0
2006-04-12 13:45:00,24.73,24.75,24.72,24.72,45200.0,13.425,13.4358,13.4195,13.4195,45200.0
2006-04-12 13:50:00,24.73,24.75,24.73,24.73,53000.0,13.425,13.4358,13.425,13.425,53000.0
2006-04-12 13:55:00,24.73,24.74,24.71,24.74,13000.0,13.425,13.4304,13.4141,13.4304,13000.0
2006-04-12 14:00:00,24.74,24.74,24.72,24.72,15200.0,13.4304,13.4304,13.4195,13.4195,15200.0
2006-04-12 14:05:00,24.73,24.75,24.72,24.74,43000.0,13.425,13.4358,13.4195,13.4304,43000.0
2006-04-12 14:10:00,24.74,24.74,24.73,24.74,15400.0,13.4304,13.4304,13.425,13.4304,15400.0
2006-04-12 14:15:00,24.73,24.73,24.71,24.72,17000.0,13.425,13.425,13.4141,13.4195,17000.0
2006-04-12 14:20:00,24.72,24.73,24.71,24.71,24200.0,13.4195,13.425,13.4141,13.4141,24200.0
2006-04-12 14:25:00,24.71,24.71,24.71,24.71,10200.0,13.4141,13.4141,13.4141,13.4141,10200.0
2006-04-12 14:30:00,24.71,24.71,24.68,24.69,15800.0,13.4141,13.4141,13.3978,13.4032,15800.0
2006-04-12 14:35:00,24.69,24.7,24.68,24.69,17800.0,13.4032,13.4087,13.3978,13.4032,17800.0
2006-04-12 14:40:00,24.68,24.7,24.68,24.68,11600.0,13.3978,13.4087,13.3978,13.3978,11600.0
2006-04-12 14:45:00,24.68,24.69,24.68,24.68,16000.0,13.3978,13.4032,13.3978,13.3978,16000.0
2006-04-12 14:50:00,24.68,24.69,24.68,24.69,12400.0,13.3978,13.4032,13.3978,13.4032,12400.0
2006-04-12 14:55:00,24.69,24.72,24.69,24.71,33800.0,13.4032,13.4195,13.4032,13.4141,33800.0
2006-04-12 15:00:00,24.7,24.71,24.69,24.7,18600.0,13.4087,13.4141,13.4032,13.4087,18600.0
2006-04-12 15:05:00,24.69,24.7,24.69,24.7,18800.0,13.4032,13.4087,13.4032,13.4087,18800.0
2006-04-12 15:10:00,24.7,24.7,24.69,24.7,38400.0,13.4087,13.4087,13.4032,13.4087,38400.0
2006-04-12 15:15:00,24.7,24.71,24.69,24.7,36200.0,13.4087,13.4141,13.4032,13.4087,36200.0
2006-04-12 15:20:00,24.7,24.71,24.7,24.7,27000.0,13.4087,13.4141,13.4087,13.4087,27000.0
2006-04-12 15:25:00,24.7,24.7,24.68,24.69,37400.0,13.4087,13.4087,13.3978,13.4032,37400.0
2006-04-12 15:30:00,24.68,24.69,24.68,24.68,27400.0,13.3978,13.4032,13.3978,13.3978,27400.0
2006-04-12 15:35:00,24.68,24.69,24.68,24.68,18200.0,13.3978,13.4032,13.3978,13.3978,18200.0
2006-04-12 15:40:00,24.68,24.7,24.68,24.68,42600.0,13.3978,13.4087,13.3978,13.3978,42600.0
2006-04-12 15:45:00,24.68,24.7,24.68,24.68,29400.0,13.3978,13.4087,13.3978,13.3978,29400.0
2006-04-12 15:50:00,24.68,24.71,24.68,24.68,79000.0,13.3978,13.4141,13.3978,13.3978,79000.0
2006-04-12 15:55:00,24.68,24.69,24.68,24.68,122800.0,13.3978,13.4032,13.3978,13.3978,122800.0
2006-04-13 09:30:00,24.6,24.6,24.47,24.5,75400.0,13.3544,13.3544,13.2838,13.3001,75400.0
2006-04-13 09:35:00,24.5,24.5,24.43,24.49,20200.0,13.3001,13.3001,13.2621,13.2947,20200.0
2006-04-13 09:40:00,24.45,24.49,24.45,24.46,24200.0,13.273,13.2947,13.273,13.2784,24200.0
2006-04-13 09:45:00,24.46,24.46,24.4,24.41,46600.0,13.2784,13.2784,13.2458,13.2512,46600.0
2006-04-13 09:50:00,24.41,24.42,24.35,24.36,84800.0,13.2512,13.2567,13.2187,13.2241,84800.0
2006-04-13 09:55:00,24.38,24.42,24.36,24.41,187400.0,13.235,13.2567,13.2241,13.2512,187400.0
2006-04-13 10:00:00,24.41,24.41,24.37,24.38,148800.0,13.2512,13.2512,13.2295,13.235,148800.0
2006-04-13 10:05:00,24.38,24.45,24.37,24.43,91200.0,13.235,13.273,13.2295,13.2621,91200.0
2006-04-13 10:10:00,24.43,24.45,24.43,24.43,42000.0,13.2621,13.273,13.2621,13.2621,42000.0
2006-04-13 10:15:00,24.43,24.43,24.43,24.43,42800.0,13.2621,13.2621,13.2621,13.2621,42800.0
2006-04-13 10:20:00,24.43,24.43,24.43,24.43,42600.0,13.2621,13.2621,13.2621,13.2621,42600.0
2006-04-13 10:25:00,24.43,24.45,24.43,24.45,33000.0,13.2621,13.273,13.2621,13.273,33000.0
2006-04-13 10:30:00,24.45,24.45,24.43,24.45,35200.0,13.273,13.273,13.2621,13.273,35200.0
2006-04-13 10:35:00,24.45,24.46,24.43,24.45,12400.0,13.273,13.2784,13.2621,13.273,12400.0
2006-04-13 10:40:00,24.46,24.5,24.46,24.5,18200.0,13.2784,13.3001,13.2784,13.3001,18200.0
2006-04-13 10:45:00,24.5,24.54,24.5,24.54,38200.0,13.3001,13.3218,13.3001,13.3218,38200.0
2006-04-13 10:50:00,24.54,24.56,24.54,24.55,34200.0,13.3218,13.3327,13.3218,13.3272,34200.0
2006-04-13 10:55:00,24.55,24.55,24.52,24.54,11400.0,13.3272,13.3272,13.311,13.3218,11400.0
2006-04-13 11:00:00,24.54,24.54,24.51,24.52,6200.0,13.3218,13.3218,13.3055,13.311,6200.0
2006-04-13 11:05:00,24.51,24.54,24.5,24.51,23000.0,13.3055,13.3218,13.3001,13.3055,23000.0
2006-04-13 11:10:00,24.52,24.55,24.52,24.53,19800.0,13.311,13.3272,13.311,13.3164,19800.0
2006-04-13 11:15:00,24.52,24.53,24.48,24.48,14200.0,13.311,13.3164,13.2892,13.2892,14200.0
2006-04-13 11:20:00,24.49,24.52,24.48,24.52,24800.0,13.2947,13.311,13.2892,13.311,24800.0
2006-04-13 11:25:00,24.51,24.52,24.5,24.51,20400.0,13.3055,13.311,13.3001,13.3055,20400.0
2006-04-13 11:30:00,24.5,24.5,24.48,24.49,25400.0,13.3001,13.3001,13.2892,13.2947,25400.0
2006-04-13 11:35:00,24.49,24.5,24.49,24.49,19000.0,13.2947,13.3001,13.2947,13.2947,19000.0
2006-04-13 11:40:00,24.49,24.5,24.46,24.49,35600.0,13.2947,13.3001,13.2784,13.2947,35600.0
2006-04-13 11:45:00,24.49,24.5,24.48,24.48,14200.0,13.2947,13.3001,13.2892,13.2892,14200.0
2006-04-13 11:50:00,24.48,24.49,24.47,24.48,6600.0,13.2892,13.2947,13.2838,13.2892,6600.0
2006-04-13 11:55:00,24.48,24.49,24.47,24.49,10200.0,13.2892,13.2947,13.2838,13.2947,10200.0
2006-04-13 12:00:00,24.49,24.49,24.48,24.49,9400.0,13.2947,13.2947,13.2892,13.2947,9400.0
2006-04-13 12:05:00,24.49,24.5,24.49,24.5,9000.0,13.2947,13.3001,13.2947,13.3001,9000.0
2006-04-13 12:10:00,24.5,24.51,24.49,24.49,8800.0,13.3001,13.3055,13.2947,13.2947,8800.0
2006-04-13 12:15:00,24.49,24.49,24.47,24.48,7400.0,13.2947,13.2947,13.2838,13.2892,7400.0
2006-04-13 12:20:00,24.47,24.48,24.47,24.47,5800.0,13.2838,13.2892,13.2838,13.2838,5800.0
2006-04-13 12:25:00,24.47,24.48,24.46,24.47,13800.0,13.2838,13.2892,13.2784,13.2838,13800.0
2006-04-13 12:30:00,24.47,24.47,24.46,24.47,15800.0,13.2838,13.2838,13.2784,13.2838,15800.0
2006-04-13 12:35:00,24.47,24.49,24.47,24.49,11200.0,13.2838,13.2947,13.2838,13.2947,11200.0
2006-04-13 12:40:00,24.49,24.5,24.49,24.49,5800.0,13.2947,13.3001,13.2947,13.2947,5800.0
2006-04-13 12:45:00,24.49,24.49,24.47,24.49,13000.0,13.2947,13.2947,13.2838,13.2947,13000.0
2006-04-13 12:50:00,24.5,24.5,24.48,24.48,9600.0,13.3001,13.3001,13.2892,13.2892,9600.0
2006-04-13 12:55:00,24.47,24.48,24.46,24.47,7600.0,13.2838,13.2892,13.2784,13.2838,7600.0
2006-04-13 13:00:00,24.48,24.49,24.46,24.48,21600.0,13.2892,13.2947,13.2784,13.2892,21600.0
2006-04-13 13:05:00,24.48,24.52,24.47,24.52,41000.0,13.2892,13.311,13.2838,13.311,41000.0
2006-04-13 13:10:00,24.52,24.53,24.5,24.51,47400.0,13.311,13.3164,13.3001,13.3055,47400.0
2006-04-13 13:15:00,24.5,24.54,24.5,24.53,31600.0,13.3001,13.3218,13.3001,13.3164,31600.0
2006-04-13 13:20:00,24.53,24.54,24.52,24.52,60200.0,13.3164,13.3218,13.311,13.311,60200.0
2006-04-13 13:25:00,24.52,24.53,24.51,24.51,16000.0,13.311,13.3164,13.3055,13.3055,16000.0
2006-04-13 13:30:00,24.52,24.53,24.52,24.53,20200.0,13.311,13.3164,13.311,13.3164,20200.0
2006-04-13 13:35:00,24.53,24.53,24.53,24.53,11800.0,13.3164,13.3164,13.3164,13.3164,11800.0
2006-04-13 13:40:00,24.53,24.53,24.53,24.53,10600.0,13.3164,13.3164,13.3164,13.3164,10600.0
2006-04-13 13:45:00,24.53,24.53,24.5,24.5,22400.0,13.3164,13.3164,13.3001,13.3001,22400.0
2006-04-13 13:50:00,24.5,24.53,24.5,24.5,14200.0,13.3001,13.3164,13.3001,13.3001,14200.0
2006-04-13 13:55:00,24.5,24.5,24.48,24.49,33400.0,13.3001,13.3001,13.2892,13.2947,33400.0
2006-04-13 14:00:00,24.49,24.49,24.47,24.47,16600.0,13.2947,13.2947,13.2838,13.2838,16600.0
2006-04-13 14:05:00,24.47,24.47,24.47,24.47,22400.0,13.2838,13.2838,13.2838,13.2838,22400.0
2006-04-13 14:10:00,24.47,24.47,24.44,24.46,48000.0,13.2838,13.2838,13.2675,13.2784,48000.0
2006-04-13 14:15:00,24.45,24.46,24.43,24.43,26400.0,13.273,13.2784,13.2621,13.2621,26400.0
2006-04-13 14:20:00,24.43,24.44,24.43,24.43,19600.0,13.2621,13.2675,13.2621,13.2621,19600.0
2006-04-13 14:25:00,24.43,24.43,24.42,24.42,12000.0,13.2621,13.2621,13.2567,13.2567,12000.0
2006-04-13 14:30:00,24.42,24.43,24.39,24.39,23200.0,13.2567,13.2621,13.2404,13.2404,23200.0
2006-04-13 14:35:00,24.39,24.39,24.39,24.39,9800.0,13.2404,13.2404,13.2404,13.2404,9800.0
2006-04-13 14:40:00,24.39,24.39,24.39,24.39,17200.0,13.2404,13.2404,13.2404,13.2404,17200.0
2006-04-13 14:45:00,24.39,24.39,24.38,24.38,16400.0,13.2404,13.2404,13.235,13.235,16400.0
2006-04-13 14:50:00,24.38,24.38,24.37,24.37,15000.0,13.235,13.235,13.2295,13.2295,15000.0
2006-04-13 14:55:00,24.37,24.38,24.37,24.38,22200.0,13.2295,13.235,13.2295,13.235,22200.0
2006-04-13 15:00:00,24.37,24.38,24.36,24.37,20800.0,13.2295,13.235,13.2241,13.2295,20800.0
2006-04-13 15:05:00,24.37,24.37,24.36,24.36,23200.0,13.2295,13.2295,13.2241,13.2241,23200.0
2006-04-13 15:10:00,24.36,24.36,24.34,24.35,24000.0,13.2241,13.2241,13.2132,13.2187,24000.0
2006-04-13 15:15:00,24.34,24.35,24.34,24.34,19200.0,13.2132,13.2187,13.2132,13.2132,19200.0
2006-04-13 15:20:00,24.34,24.34,24.34,24.34,29200.0,13.2132,13.2132,13.2132,13.2132,29200.0
2006-04-13 15:25:00,24.34,24.34,24.34,24.34,26600.0,13.2132,13.2132,13.2132,13.2132,26600.0
2006-04-13 15:30:00,24.34,24.35,24.33,24.34,41000.0,13.2132,13.2187,13.2078,13.2132,41000.0
2006-04-13 15:35:00,24.33,24.35,24.33,24.35,40800.0,13.2078,13.2187,13.2078,13.2187,40800.0
2006-04-13 15:40:00,24.35,24.35,24.34,24.34,59000.0,13.2187,13.2187,13.2132,13.2132,59000.0
2006-04-13 15:45:00,24.34,24.35,24.34,24.34,66400.0,13.2132,13.2187,13.2132,13.2132,66400.0
2006-04-13 15:50:00,24.35,24.35,24.34,24.34,47000.0,13.2187,13.2187,13.2132,13.2132,47000.0
2006-04-13 15:55:00,24.34,24.34,24.33,24.33,76600.0,13.2132,13.2132,13.2078,13.2078,76600.0
2006-04-17 09:30:00,24.35,24.44,24.33,24.33,23800.0,13.2187,13.2675,13.2078,13.2078,23800.0
2006-04-17 09:35:00,24.33,24.4,24.3,24.36,22000.0,13.2078,13.2458,13.1915,13.2241,22000.0
2006-04-17 09:40:00,24.39,24.52,24.38,24.5,22600.0,13.2404,13.311,13.235,13.3001,22600.0
2006-04-17 09:45:00,24.51,24.51,24.47,24.49,15800.0,13.3055,13.3055,13.2838,13.2947,15800.0
2006-04-17 09:50:00,24.5,24.53,24.48,24.48,28400.0,13.3001,13.3164,13.2892,13.2892,28400.0
2006-04-17 09:55:00,24.48,24.53,24.48,24.5,31600.0,13.2892,13.3164,13.2892,13.3001,31600.0
2006-04-17 10:00:00,24.52,24.66,24.5,24.63,195800.0,13.311,13.387,13.3001,13.3707,195800.0
2006-04-17 10:05:00,24.63,24.63,24.49,24.5,75200.0,13.3707,13.3707,13.2947,13.3001,75200.0
2006-04-17 10:10:00,24.5,24.5,24.48,24.5,13200.0,13.3001,13.3001,13.2892,13.3001,13200.0
2006-04-17 10:15:00,24.51,24.51,24.49,24.5,7400.0,13.3055,13.3055,13.2947,13.3001,7400.0
2006-04-17 10:20:00,24.5,24.52,24.5,24.5,21400.0,13.3001,13.311,13.3001,13.3001,21400.0
2006-04-17 10:25:00,24.5,24.52,24.5,24.5,25600.0,13.3001,13.311,13.3001,13.3001,25600.0
2006-04-17 10:30:00,24.5,24.52,24.5,24.51,18200.0,13.3001,13.311,13.3001,13.3055,18200.0
2006-04-17 10:35:00,24.51,24.51,24.5,24.5,13400.0,13.3055,13.3055,13.3001,13.3001,13400.0
2006-04-17 10:40:00,24.5,24.5,24.49,24.49,15000.0,13.3001,13.3001,13.2947,13.2947,15000.0
2006-04-17 10:45:00,24.49,24.5,24.49,24.5,12800.0,13.2947,13.3001,13.2947,13.3001,12800.0
2006-04-17 10:50:00,24.5,24.5,24.49,24.5,12000.0,13.3001,13.3001,13.2947,13.3001,12000.0
2006-04-17 10:55:00,24.5,24.5,24.48,24.49,28000.0,13.3001,13.3001,13.2892,13.2947,28000.0
2006-04-17 11:00:00,24.5,24.5,24.48,24.49,8200.0,13.3001,13.3001,13.2892,13.2947,8200.0
2006-04-17 11:05:00,24.5,24.5,24.49,24.49,9200.0,13.3001,13.3001,13.2947,13.2947,9200.0
2006-04-17 11:10:00,24.49,24.5,24.49,24.49,9800.0,13.2947,13.3001,13.2947,13.2947,9800.0
2006-04-17 11:15:00,24.5,24.5,24.48,24.48,13200.0,13.3001,13.3001,13.2892,13.2892,13200.0
2006-04-17 11:20:00,24.48,24.5,24.48,24.5,13200.0,13.2892,13.3001,13.2892,13.3001,13200.0
2006-04-17 11:25:00,24.5,24.5,24.49,24.5,8400.0,13.3001,13.3001,13.2947,13.3001,8400.0
2006-04-17 11:30:00,24.5,24.5,24.49,24.5,15600.0,13.3001,13.3001,13.2947,13.3001,15600.0
2006-04-17 11:35:00,24.5,24.5,24.49,24.5,15000.0,13.3001,13.3001,13.2947,13.3001,15000.0
2006-04-17 11:40:00,24.5,24.5,24.49,24.5,7400.0,13.3001,13.3001,13.2947,13.3001,7400.0
2006-04-17 11:45:00,24.5,24.5,24.49,24.5,21200.0,13.3001,13.3001,13.2947,13.3001,21200.0
2006-04-17 11:50:00,24.49,24.52,24.49,24.5,29800.0,13.2947,13.311,13.2947,13.3001,29800.0
2006-04-17 11:55:00,24.51,24.53,24.5,24.52,37200.0,13.3055,13.3164,13.3001,13.311,37200.0
2006-04-17 12:00:00,24.51,24.54,24.51,24.54,44600.0,13.3055,13.3218,13.3055,13.3218,44600.0
2006-04-17 12:05:00,24.54,24.55,24.52,24.53,20800.0,13.3218,13.3272,13.311,13.3164,20800.0
2006-04-17 12:10:00,24.53,24.53,24.5,24.5,13000.0,13.3164,13.3164,13.3001,13.3001,13000.0
2006-04-17 12:15:00,24.5,24.52,24.49,24.49,9600.0,13.3001,13.311,13.2947,13.2947,9600.0
2006-04-17 12:20:00,24.48,24.5,24.48,24.5,8800.0,13.2892,13.3001,13.2892,13.3001,8800.0
2006-04-17 12:25:00,24.5,24.5,24.48,24.48,13000.0,13.3001,13.3001,13.2892,13.2892,13000.0
2006-04-17 12:30:00,24.48,24.49,24.48,24.49,7200.0,13.2892,13.2947,13.2892,13.2947,7200.0
2006-04-17 12:35:00,24.49,24.49,24.48,24.49,8400.0,13.2947,13.2947,13.2892,13.2947,8400.0
2006-04-17 12:40:00,24.48,24.49,24.46,24.46,22600.0,13.2892,13.2947,13.2784,13.2784,22600.0
2006-04-17 12:45:00,24.46,24.47,24.45,24.47,12400.0,13.2784,13.2838,13.273,13.2838,12400.0
2006-04-17 12:50:00,24.47,24.48,24.45,24.47,5200.0,13.2838,13.2892,13.273,13.2838,5200.0
2006-04-17 12:55:00,24.46,24.46,24.45,24.46,7800.0,13.2784,13.2784,13.273,13.2784,7800.0
2006-04-17 13:00:00,24.46,24.47,24.45,24.47,14200.0,13.2784,13.2838,13.273,13.2838,14200.0
2006-04-17 13:05:00,24.46,24.47,24.43,24.46,12600.0,13.2784,13.2838,13.2621,13.2784,12600.0
2006-04-17 13:10:00,24.46,24.48,24.46,24.48,9200.0,13.2784,13.2892,13.2784,13.2892,9200.0
2006-04-17 13:15:00,24.48,24.5,24.48,24.49,7400.0,13.2892,13.3001,13.2892,13.2947,7400.0
2006-04-17 13:20:00,24.49,24.5,24.48,24.49,10200.0,13.2947,13.3001,13.2892,13.2947,10200.0
2006-04-17 13:25:00,24.5,24.5,24.49,24.49,7000.0,13.3001,13.3001,13.2947,13.2947,7000.0
2006-04-17 13:30:00,24.49,24.5,24.49,24.49,6600.0,13.2947,13.3001,13.2947,13.2947,6600.0
2006-04-17 13:35:00,24.49,24.5,24.48,24.48,31200.0,13.2947,13.3001,13.2892,13.2892,31200.0
2006-04-17 13:40:00,24.49,24.5,24.48,24.48,12000.0,13.2947,13.3001,13.2892,13.2892,12000.0
2006-04-17 13:45:00,24.49,24.49,24.48,24.49,21600.0,13.2947,13.2947,13.2892,13.2947,21600.0
2006-04-17 13:50:00,24.49,24.49,24.45,24.45,44200.0,13.2947,13.2947,13.273,13.273,44200.0
2006-04-17 13:55:00,24.46,24.47,24.45,24.46,12800.0,13.2784,13.2838,13.273,13.2784,12800.0
2006-04-17 14:00:00,24.46,24.47,24.43,24.43,18600.0,13.2784,13.2838,13.2621,13.2621,18600.0
2006-04-17 14:05:00,24.43,24.44,24.41,24.43,32600.0,13.2621,13.2675,13.2512,13.2621,32600.0
2006-04-17 14:10:00,24.44,24.45,24.42,24.45,32200.0,13.2675,13.273,13.2567,13.273,32200.0
2006-04-17 14:15:00,24.44,24.44,24.43,24.44,14200.0,13.2675,13.2675,13.2621,13.2675,14200.0
2006-04-17 14:20:00,24.44,24.44,24.42,24.43,17600.0,13.2675,13.2675,13.2567,13.2621,17600.0
2006-04-17 14:25:00,24.42,24.43,24.41,24.42,16000.0,13.2567,13.2621,13.2512,13.2567,16000.0
2006-04-17 14:30:00,24.42,24.43,24.42,24.43,39400.0,13.2567,13.2621,13.2567,13.2621,39400.0
2006-04-17 14:35:00,24.43,24.45,24.42,24.45,28200.0,13.2621,13.273,13.2567,13.273,28200.0
2006-04-17 14:40:00,24.44,24.45,24.44,24.45,25200.0,13.2675,13.273,13.2675,13.273,25200.0
2006-04-17 14:45:00,24.45,24.47,24.43,24.47,77000.0,13.273,13.2838,13.2621,13.2838,77000.0
2006-04-17 14:50:00,24.47,24.48,24.46,24.47,44400.0,13.2838,13.2892,13.2784,13.2838,44400.0
2006-04-17 14:55:00,24.47,24.49,24.46,24.49,36400.0,13.2838,13.2947,13.2784,13.2947,36400.0
2006-04-17 15:00:00,24.49,24.5,24.48,24.48,15000.0,13.2947,13.3001,13.2892,13.2892,15000.0
2006-04-17 15:05:00,24.48,24.5,24.48,24.5,57600.0,13.2892,13.3001,13.2892,13.3001,57600.0
2006-04-17 15:10:00,24.5,24.5,24.49,24.5,25800.0,13.3001,13.3001,13.2947,13.3001,25800.0
2006-04-17 15:15:00,24.49,24.5,24.49,24.49,19200.0,13.2947,13.3001,13.2947,13.2947,19200.0
2006-04-17 15:20:00,24.49,24.49,24.49,24.49,21200.0,13.2947,13.2947,13.2947,13.2947,21200.0
2006-04-17 15:25:00,24.49,24.5,24.48,24.49,23000.0,13.2947,13.3001,13.2892,13.2947,23000.0
2006-04-17 15:30:00,24.49,24.5,24.48,24.5,34400.0,13.2947,13.3001,13.2892,13.3001,34400.0
2006-04-17 15:35:00,24.49,24.5,24.49,24.5,52600.0,13.2947,13.3001,13.2947,13.3001,52600.0
2006-04-17 15:40:00,24.5,24.5,24.49,24.5,46800.0,13.3001,13.3001,13.2947,13.3001,46800.0
2006-04-17 15:45:00,24.5,24.5,24.5,24.5,48800.0,13.3001,13.3001,13.3001,13.3001,48800.0
2006-04-17 15:50:00,24.5,24.5,24.45,24.46,116600.0,13.3001,13.3001,13.273,13.2784,116600.0
2006-04-17 15:55:00,24.46,24.47,24.46,24.47,46200.0,13.2784,13.2838,13.2784,13.2838,46200.0
2006-04-18 09:30:00,24.55,24.59,24.53,24.54,33400.0,13.3272,13.349,13.3164,13.3218,33400.0
2006-04-18 09:35:00,24.54,24.56,24.53,24.55,51800.0,13.3218,13.3327,13.3164,13.3272,51800.0
2006-04-18 09:40:00,24.55,24.55,24.54,24.54,29800.0,13.3272,13.3272,13.3218,13.3218,29800.0
2006-04-18 09:45:00,24.54,24.54,24.53,24.54,57800.0,13.3218,13.3218,13.3164,13.3218,57800.0
2006-04-18 09:50:00,24.55,24.58,24.53,24.53,73800.0,13.3272,13.3435,13.3164,13.3164,73800.0
2006-04-18 09:55:00,24.53,24.53,24.5,24.53,60000.0,13.3164,13.3164,13.3001,13.3164,60000.0
2006-04-18 10:00:00,24.53,24.56,24.53,24.53,83200.0,13.3164,13.3327,13.3164,13.3164,83200.0
2006-04-18 10:05:00,24.53,24.53,24.47,24.48,87400.0,13.3164,13.3164,13.2838,13.2892,87400.0
2006-04-18 10:10:00,24.48,24.48,24.41,24.43,11800.0,13.2892,13.2892,13.2512,13.2621,11800.0
2006-04-18 10:15:00,24.43,24.43,24.42,24.43,14800.0,13.2621,13.2621,13.2567,13.2621,14800.0
2006-04-18 10:20:00,24.43,24.48,24.43,24.47,12600.0,13.2621,13.2892,13.2621,13.2838,12600.0
2006-04-18 10:25:00,24.47,24.5,24.47,24.5,18600.0,13.2838,13.3001,13.2838,13.3001,18600.0
2006-04-18 10:30:00,24.49,24.5,24.47,24.5,16200.0,13.2947,13.3001,13.2838,13.3001,16200.0
2006-04-18 10:35:00,24.49,24.5,24.49,24.5,36800.0,13.2947,13.3001,13.2947,13.3001,36800.0
2006-04-18 10:40:00,24.5,24.51,24.5,24.5,28400.0,13.3001,13.3055,13.3001,13.3001,28400.0
2006-04-18 10:45:00,24.5,24.5,24.48,24.49,30000.0,13.3001,13.3001,13.2892,13.2947,30000.0
2006-04-18 10:50:00,24.49,24.49,24.48,24.48,7600.0,13.2947,13.2947,13.2892,13.2892,7600.0
2006-04-18 10:55:00,24.48,24.48,24.46,24.48,34200.0,13.2892,13.2892,13.2784,13.2892,34200.0
2006-04-18 11:00:00,24.47,24.49,24.47,24.49,33000.0,13.2838,13.2947,13.2838,13.2947,33000.0
2006-04-18 11:05:00,24.48,24.5,24.48,24.49,60600.0,13.2892,13.3001,13.2892,13.2947,60600.0
2006-04-18 11:10:00,24.49,24.49,24.48,24.48,47400.0,13.2947,13.2947,13.2892,13.2892,47400.0
2006-04-18 11:15:00,24.48,24.5,24.48,24.49,36600.0,13.2892,13.3001,13.2892,13.2947,36600.0
2006-04-18 11:20:00,24.49,24.5,24.46,24.47,45600.0,13.2947,13.3001,13.2784,13.2838,45600.0
2006-04-18 11:25:00,24.46,24.49,24.45,24.48,31200.0,13.2784,13.2947,13.273,13.2892,31200.0
2006-04-18 11:30:00,24.49,24.5,24.49,24.5,81600.0,13.2947,13.3001,13.2947,13.3001,81600.0
2006-04-18 11:35:00,24.5,24.5,24.49,24.49,105200.0,13.3001,13.3001,13.2947,13.2947,105200.0
2006-04-18 11:40:00,24.49,24.5,24.49,24.49,20200.0,13.2947,13.3001,13.2947,13.2947,20200.0
2006-04-18 11:45:00,24.49,24.49,24.48,24.49,19800.0,13.2947,13.2947,13.2892,13.2947,19800.0
2006-04-18 11:50:00,24.49,24.51,24.49,24.51,21400.0,13.2947,13.3055,13.2947,13.3055,21400.0
2006-04-18 11:55:00,24.51,24.52,24.49,24.5,37800.0,13.3055,13.311,13.2947,13.3001,37800.0
2006-04-18 12:00:00,24.5,24.5,24.49,24.49,23000.0,13.3001,13.3001,13.2947,13.2947,23000.0
2006-04-18 12:05:00,24.5,24.52,24.5,24.52,37000.0,13.3001,13.311,13.3001,13.311,37000.0
2006-04-18 12:10:00,24.52,24.53,24.51,24.52,60000.0,13.311,13.3164,13.3055,13.311,60000.0
2006-04-18 12:15:00,24.52,24.52,24.5,24.5,48400.0,13.311,13.311,13.3001,13.3001,48400.0
2006-04-18 12:20:00,24.5,24.5,24.46,24.47,36000.0,13.3001,13.3001,13.2784,13.2838,36000.0
2006-04-18 12:25:00,24.48,24.49,24.47,24.49,20000.0,13.2892,13.2947,13.2838,13.2947,20000.0
2006-04-18 12:30:00,24.49,24.5,24.48,24.48,58600.0,13.2947,13.3001,13.2892,13.2892,58600.0
2006-04-18 12:35:00,24.48,24.49,24.48,24.49,25800.0,13.2892,13.2947,13.2892,13.2947,25800.0
2006-04-18 12:40:00,24.49,24.52,24.49,24.52,36200.0,13.2947,13.311,13.2947,13.311,36200.0
2006-04-18 12:45:00,24.51,24.53,24.49,24.5,32200.0,13.3055,13.3164,13.2947,13.3001,32200.0
2006-04-18 12:50:00,24.5,24.51,24.5,24.51,10800.0,13.3001,13.3055,13.3001,13.3055,10800.0
2006-04-18 12:55:00,24.51,24.52,24.5,24.51,30600.0,13.3055,13.311,13.3001,13.3055,30600.0
2006-04-18 13:00:00,24.52,24.53,24.51,24.52,28600.0,13.311,13.3164,13.3055,13.311,28600.0
2006-04-18 13:05:00,24.52,24.53,24.5,24.52,42000.0,13.311,13.3164,13.3001,13.311,42000.0
2006-04-18 13:10:00,24.52,24.52,24.49,24.5,45400.0,13.311,13.311,13.2947,13.3001,45400.0
2006-04-18 13:15:00,24.5,24.5,24.5,24.5,9200.0,13.3001,13.3001,13.3001,13.3001,9200.0
2006-04-18 13:20:00,24.5,24.5,24.48,24.48,42400.0,13.3001,13.3001,13.2892,13.2892,42400.0
2006-04-18 13:25:00,24.47,24.48,24.46,24.46,25400.0,13.2838,13.2892,13.2784,13.2784,25400.0
2006-04-18 13:30:00,24.46,24.47,24.46,24.47,10000.0,13.2784,13.2838,13.2784,13.2838,10000.0
2006-04-18 13:35:00,24.48,24.5,24.48,24.49,20600.0,13.2892,13.3001,13.2892,13.2947,20600.0
2006-04-18 13:40:00,24.5,24.5,24.47,24.48,45800.0,13.3001,13.3001,13.2838,13.2892,45800.0
2006-04-18 13:45:00,24.48,24.5,24.47,24.47,43400.0,13.2892,13.3001,13.2838,13.2838,43400.0
2006-04-18 13:50:00,24.48,24.49,24.46,24.46,49400.0,13.2892,13.2947,13.2784,13.2784,49400.0
2006-04-18 13:55:00,24.47,24.48,24.45,24.46,35200.0,13.2838,13.2892,13.273,13.2784,35200.0
2006-04-18 14:00:00,24.46,24.53,24.46,24.53,65000.0,13.2784,13.3164,13.2784,13.3164,65000.0
2006-04-18 14:05:00,24.53,24.56,24.52,24.53,65600.0,13.3164,13.3327,13.311,13.3164,65600.0
2006-04-18 14:10:00,24.53,24.54,24.49,24.49,183200.0,13.3164,13.3218,13.2947,13.2947,183200.0
2006-04-18 14:15:00,24.48,24.48,24.46,24.48,53400.0,13.2892,13.2892,13.2784,13.2892,53400.0
2006-04-18 14:20:00,24.48,24.5,24.47,24.48,19400.0,13.2892,13.3001,13.2838,13.2892,19400.0
2006-04-18 14:25:00,24.49,24.51,24.48,24.51,11400.0,13.2947,13.3055,13.2892,13.3055,11400.0
2006-04-18 14:30:00,24.5,24.51,24.5,24.5,34200.0,13.3001,13.3055,13.3001,13.3001,34200.0
2006-04-18 14:35:00,24.5,24.5,24.48,24.49,18800.0,13.3001,13.3001,13.2892,13.2947,18800.0
2006-04-18 14:40:00,24.49,24.5,24.48,24.49,30800.0,13.2947,13.3001,13.2892,13.2947,30800.0
2006-04-18 14:45:00,24.5,24.51,24.49,24.49,28400.0,13.3001,13.3055,13.2947,13.2947,28400.0
2006-04-18 14:50:00,24.49,24.53,24.49,24.52,62200.0,13.2947,13.3164,13.2947,13.311,62200.0
2006-04-18 14:55:00,24.51,24.52,24.49,24.49,31000.0,13.3055,13.311,13.2947,13.2947,31000.0
2006-04-18 15:00:00,24.49,24.51,24.49,24.5,19000.0,13.2947,13.3055,13.2947,13.3001,19000.0
2006-04-18 15:05:00,24.5,24.5,24.48,24.5,31200.0,13.3001,13.3001,13.2892,13.3001,31200.0
2006-04-18 15:10:00,24.5,24.55,24.5,24.52,72200.0,13.3001,13.3272,13.3001,13.311,72200.0
2006-04-18 15:15:00,24.52,24.52,24.5,24.51,50600.0,13.311,13.311,13.3001,13.3055,50600.0
2006-04-18 15:20:00,24.51,24.53,24.51,24.51,31600.0,13.3055,13.3164,13.3055,13.3055,31600.0
2006-04-18 15:25:00,24.51,24.52,24.5,24.5,38400.0,13.3055,13.311,13.3001,13.3001,38400.0
2006-04-18 15:30:00,24.5,24.5,24.5,24.5,33600.0,13.3001,13.3001,13.3001,13.3001,33600.0
2006-04-18 15:35:00,24.5,24.5,24.49,24.5,52600.0,13.3001,13.3001,13.2947,13.3001,52600.0
2006-04-18 15:40:00,24.5,24.5,24.49,24.5,33000.0,13.3001,13.3001,13.2947,13.3001,33000.0
2006-04-18 15:45:00,24.5,24.52,24.49,24.5,51400.0,13.3001,13.311,13.2947,13.3001,51400.0
2006-04-18 15:50:00,24.5,24.5,24.48,24.49,31000.0,13.3001,13.3001,13.2892,13.2947,31000.0
2006-04-18 15:55:00,24.48,24.49,24.47,24.48,55200.0,13.2892,13.2947,13.2838,13.2892,55200.0
2006-04-19 09:30:00,24.5,24.57,24.5,24.53,78800.0,13.3001,13.3381,13.3001,13.3164,78800.0
2006-04-19 09:35:00,24.53,24.56,24.5,24.52,20400.0,13.3164,13.3327,13.3001,13.311,20400.0
2006-04-19 09:40:00,24.52,24.53,24.49,24.5,8400.0,13.311,13.3164,13.2947,13.3001,8400.0
2006-04-19 09:45:00,24.52,24.53,24.49,24.5,197600.0,13.311,13.3164,13.2947,13.3001,197600.0
2006-04-19 09:50:00,24.51,24.59,24.51,24.58,20200.0,13.3055,13.349,13.3055,13.3435,20200.0
2006-04-19 09:55:00,24.58,24.58,24.55,24.56,15400.0,13.3435,13.3435,13.3272,13.3327,15400.0
2006-04-19 10:00:00,24.53,24.56,24.53,24.55,38200.0,13.3164,13.3327,13.3164,13.3272,38200.0
2006-04-19 10:05:00,24.55,24.55,24.53,24.53,25000.0,13.3272,13.3272,13.3164,13.3164,25000.0
2006-04-19 10:10:00,24.53,24.53,24.5,24.5,34200.0,13.3164,13.3164,13.3001,13.3001,34200.0
2006-04-19 10:15:00,24.5,24.52,24.48,24.51,15400.0,13.3001,13.311,13.2892,13.3055,15400.0
2006-04-19 10:20:00,24.51,24.53,24.49,24.52,46200.0,13.3055,13.3164,13.2947,13.311,46200.0
2006-04-19 10:25:00,24.52,24.53,24.5,24.53,20400.0,13.311,13.3164,13.3001,13.3164,20400.0
2006-04-19 10:30:00,24.52,24.52,24.49,24.5,36400.0,13.311,13.311,13.2947,13.3001,36400.0
2006-04-19 10:35:00,24.5,24.54,24.5,24.52,31800.0,13.3001,13.3218,13.3001,13.311,31800.0
2006-04-19 10:40:00,24.52,24.59,24.51,24.59,32200.0,13.311,13.349,13.3055,13.349,32200.0
2006-04-19 10:45:00,24.58,24.6,24.54,24.54,26400.0,13.3435,13.3544,13.3218,13.3218,26400.0
2006-04-19 10:50:00,24.54,24.55,24.53,24.55,11400.0,13.3218,13.3272,13.3164,13.3272,11400.0
2006-04-19 10:55:00,24.55,24.55,24.52,24.54,28800.0,13.3272,13.3272,13.311,13.3218,28800.0
2006-04-19 11:00:00,24.55,24.56,24.53,24.56,70400.0,13.3272,13.3327,13.3164,13.3327,70400.0
2006-04-19 11:05:00,24.56,24.57,24.55,24.57,82400.0,13.3327,13.3381,13.3272,13.3381,82400.0
2006-04-19 11:10:00,24.57,24.57,24.54,24.54,15200.0,13.3381,13.3381,13.3218,13.3218,15200.0
2006-04-19 11:15:00,24.54,24.55,24.52,24.53,14000.0,13.3218,13.3272,13.311,13.3164,14000.0
2006-04-19 11:20:00,24.53,24.55,24.52,24.55,12400.0,13.3164,13.3272,13.311,13.3272,12400.0
2006-04-19 11:25:00,24.55,24.55,24.52,24.54,20600.0,13.3272,13.3272,13.311,13.3218,20600.0
2006-04-19 11:30:00,24.55,24.59,24.55,24.58,42200.0,13.3272,13.349,13.3272,13.3435,42200.0
2006-04-19 11:35:00,24.59,24.61,24.55,24.55,99600.0,13.349,13.3598,13.3272,13.3272,99600.0
2006-04-19 11:40:00,24.55,24.55,24.55,24.55,23000.0,13.3272,13.3272,13.3272,13.3272,23000.0
2006-04-19 11:45:00,24.54,24.55,24.53,24.55,12400.0,13.3218,13.3272,13.3164,13.3272,12400.0
2006-04-19 11:50:00,24.55,24.56,24.53,24.55,24600.0,13.3272,13.3327,13.3164,13.3272,24600.0
2006-04-19 11:55:00,24.57,24.57,24.54,24.55,13400.0,13.3381,13.3381,13.3218,13.3272,13400.0
2006-04-19 12:00:00,24.55,24.56,24.54,24.54,32200.0,13.3272,13.3327,13.3218,13.3218,32200.0
2006-04-19 12:05:00,24.55,24.58,24.54,24.58,18800.0,13.3272,13.3435,13.3218,13.3435,18800.0
2006-04-19 12:10:00,24.59,24.59,24.57,24.57,16800.0,13.349,13.349,13.3381,13.3381,16800.0
2006-04-19 12:15:00,24.56,24.56,24.54,24.55,12000.0,13.3327,13.3327,13.3218,13.3272,12000.0
2006-04-19 12:20:00,24.55,24.55,24.54,24.55,21800.0,13.3272,13.3272,13.3218,13.3272,21800.0
2006-04-19 12:25:00,24.55,24.55,24.54,24.55,9200.0,13.3272,13.3272,13.3218,13.3272,9200.0
2006-04-19 12:30:00,24.55,24.57,24.55,24.56,33200.0,13.3272,13.3381,13.3272,13.3327,33200.0
2006-04-19 12:35:00,24.56,24.59,24.56,24.58,16400.0,13.3327,13.349,13.3327,13.3435,16400.0
2006-04-19 12:40:00,24.57,24.58,24.57,24.58,4400.0,13.3381,13.3435,13.3381,13.3435,4400.0
2006-04-19 12:45:00,24.58,24.58,24.56,24.56,22800.0,13.3435,13.3435,13.3327,13.3327,22800.0
2006-04-19 12:50:00,24.56,24.56,24.52,24.52,9600.0,13.3327,13.3327,13.311,13.311,9600.0
2006-04-19 12:55:00,24.51,24.54,24.51,24.53,19400.0,13.3055,13.3218,13.3055,13.3164,19400.0
2006-04-19 13:00:00,24.54,24.55,24.53,24.53,63800.0,13.3218,13.3272,13.3164,13.3164,63800.0
2006-04-19 13:05:00,24.53,24.53,24.5,24.52,40000.0,13.3164,13.3164,13.3001,13.311,40000.0
2006-04-19 13:10:00,24.52,24.54,24.52,24.54,13400.0,13.311,13.3218,13.311,13.3218,13400.0
2006-04-19 13:15:00,24.54,24.58,24.54,24.55,11600.0,13.3218,13.3435,13.3218,13.3272,11600.0
2006-04-19 13:20:00,24.55,24.56,24.53,24.53,12800.0,13.3272,13.3327,13.3164,13.3164,12800.0
2006-04-19 13:25:00,24.54,24.54,24.53,24.53,18400.0,13.3218,13.3218,13.3164,13.3164,18400.0
2006-04-19 13:30:00,24.53,24.54,24.53,24.54,28800.0,13.3164,13.3218,13.3164,13.3218,28800.0
2006-04-19 13:35:00,24.53,24.54,24.52,24.53,3600.0,13.3164,13.3218,13.311,13.3164,3600.0
2006-04-19 13:40:00,24.53,24.56,24.53,24.55,18000.0,13.3164,13.3327,13.3164,13.3272,18000.0
2006-04-19 13:45:00,24.55,24.57,24.55,24.57,57600.0,13.3272,13.3381,13.3272,13.3381,57600.0
2006-04-19 13:50:00,24.56,24.57,24.55,24.57,24800.0,13.3327,13.3381,13.3272,13.3381,24800.0
2006-04-19 13:55:00,24.57,24.58,24.56,24.57,13800.0,13.3381,13.3435,13.3327,13.3381,13800.0
2006-04-19 14:00:00,24.57,24.57,24.54,24.55,37400.0,13.3381,13.3381,13.3218,13.3272,37400.0
2006-04-19 14:05:00,24.55,24.56,24.52,24.52,24200.0,13.3272,13.3327,13.311,13.311,24200.0
2006-04-19 14:10:00,24.54,24.55,24.54,24.55,17200.0,13.3218,13.3272,13.3218,13.3272,17200.0
2006-04-19 14:15:00,24.56,24.57,24.55,24.57,15600.0,13.3327,13.3381,13.3272,13.3381,15600.0
2006-04-19 14:20:00,24.58,24.58,24.55,24.56,14600.0,13.3435,13.3435,13.3272,13.3327,14600.0
2006-04-19 14:25:00,24.56,24.59,24.56,24.59,20200.0,13.3327,13.349,13.3327,13.349,20200.0
2006-04-19 14:30:00,24.57,24.58,24.57,24.57,16600.0,13.3381,13.3435,13.3381,13.3381,16600.0
2006-04-19 14:35:00,24.57,24.57,24.56,24.57,10600.0,13.3381,13.3381,13.3327,13.3381,10600.0
2006-04-19 14:40:00,24.56,24.58,24.56,24.58,31400.0,13.3327,13.3435,13.3327,13.3435,31400.0
2006-04-19 14:45:00,24.57,24.58,24.57,24.58,10600.0,13.3381,13.3435,13.3381,13.3435,10600.0
2006-04-19 14:50:00,24.58,24.58,24.57,24.57,11600.0,13.3435,13.3435,13.3381,13.3381,11600.0
2006-04-19 14:55:00,24.58,24.59,24.57,24.58,27800.0,13.3435,13.349,13.3381,13.3435,27800.0
2006-04-19 15:00:00,24.58,24.59,24.58,24.58,362000.0,13.3435,13.349,13.3435,13.3435,362000.0
2006-04-19 15:05:00,24.58,24.59,24.58,24.58,37600.0,13.3435,13.349,13.3435,13.3435,37600.0
2006-04-19 15:10:00,24.58,24.59,24.58,24.58,19200.0,13.3435,13.349,13.3435,13.3435,19200.0
2006-04-19 15:15:00,24.58,24.59,24.57,24.57,25400.0,13.3435,13.349,13.3381,13.3381,25400.0
2006-04-19 15:20:00,24.57,24.58,24.57,24.57,8600.0,13.3381,13.3435,13.3381,13.3381,8600.0
2006-04-19 15:25:00,24.58,24.59,24.57,24.58,18800.0,13.3435,13.349,13.3381,13.3435,18800.0
2006-04-19 15:30:00,24.58,24.59,24.57,24.58,48400.0,13.3435,13.349,13.3381,13.3435,48400.0
2006-04-19 15:35:00,24.58,24.58,24.57,24.57,52400.0,13.3435,13.3435,13.3381,13.3381,52400.0
2006-04-19 15:40:00,24.56,24.58,24.56,24.56,51200.0,13.3327,13.3435,13.3327,13.3327,51200.0
2006-04-19 15:45:00,24.56,24.57,24.55,24.55,38200.0,13.3327,13.3381,13.3272,13.3272,38200.0
2006-04-19 15:50:00,24.55,24.55,24.51,24.53,101600.0,13.3272,13.3272,13.3055,13.3164,101600.0
2006-04-19 15:55:00,24.53,24.53,24.52,24.52,64800.0,13.3164,13.3164,13.311,13.311,64800.0
2006-04-20 09:30:00,24.6,24.6,24.52,24.53,43000.0,13.3544,13.3544,13.311,13.3164,43000.0
2006-04-20 09:35:00,24.53,24.61,24.53,24.57,10000.0,13.3164,13.3598,13.3164,13.3381,10000.0
2006-04-20 09:40:00,24.6,24.65,24.6,24.64,8000.0,13.3544,13.3815,13.3544,13.3761,8000.0
2006-04-20 09:45:00,24.63,24.71,24.62,24.71,46200.0,13.3707,13.4141,13.3652,13.4141,46200.0
2006-04-20 09:50:00,24.68,24.69,24.61,24.61,27200.0,13.3978,13.4032,13.3598,13.3598,27200.0
2006-04-20 09:55:00,24.6,24.61,24.58,24.61,8000.0,13.3544,13.3598,13.3435,13.3598,8000.0
2006-04-20 10:00:00,24.57,24.63,24.57,24.59,31800.0,13.3381,13.3707,13.3381,13.349,31800.0
2006-04-20 10:05:00,24.59,24.59,24.54,24.55,54200.0,13.349,13.349,13.3218,13.3272,54200.0
2006-04-20 10:10:00,24.56,24.61,24.56,24.61,20000.0,13.3327,13.3598,13.3327,13.3598,20000.0
2006-04-20 10:15:00,24.61,24.64,24.59,24.61,31400.0,13.3598,13.3761,13.349,13.3598,31400.0
2006-04-20 10:20:00,24.62,24.63,24.61,24.61,24600.0,13.3652,13.3707,13.3598,13.3598,24600.0
2006-04-20 10:25:00,24.62,24.63,24.61,24.63,50000.0,13.3652,13.3707,13.3598,13.3707,50000.0
2006-04-20 10:30:00,24.63,24.63,24.6,24.6,418400.0,13.3707,13.3707,13.3544,13.3544,418400.0
2006-04-20 10:35:00,24.6,24.6,24.57,24.58,18600.0,13.3544,13.3544,13.3381,13.3435,18600.0
2006-04-20 10:40:00,24.6,24.64,24.58,24.64,30200.0,13.3544,13.3761,13.3435,13.3761,30200.0
2006-04-20 10:45:00,24.63,24.65,24.62,24.64,22800.0,13.3707,13.3815,13.3652,13.3761,22800.0
2006-04-20 10:50:00,24.64,24.66,24.63,24.63,79800.0,13.3761,13.387,13.3707,13.3707,79800.0
2006-04-20 10:55:00,24.63,24.63,24.61,24.62,25600.0,13.3707,13.3707,13.3598,13.3652,25600.0
2006-04-20 11:00:00,24.61,24.63,24.61,24.62,14800.0,13.3598,13.3707,13.3598,13.3652,14800.0
2006-04-20 11:05:00,24.63,24.63,24.61,24.63,11600.0,13.3707,13.3707,13.3598,13.3707,11600.0
2006-04-20 11:10:00,24.63,24.63,24.6,24.6,15000.0,13.3707,13.3707,13.3544,13.3544,15000.0
2006-04-20 11:15:00,24.6,24.61,24.58,24.6,67800.0,13.3544,13.3598,13.3435,13.3544,67800.0
2006-04-20 11:20:00,24.6,24.61,24.58,24.59,12400.0,13.3544,13.3598,13.3435,13.349,12400.0
2006-04-20 11:25:00,24.6,24.6,24.59,24.6,7800.0,13.3544,13.3544,13.349,13.3544,7800.0
2006-04-20 11:30:00,24.6,24.62,24.6,24.61,27600.0,13.3544,13.3652,13.3544,13.3598,27600.0
2006-04-20 11:35:00,24.61,24.61,24.59,24.61,11800.0,13.3598,13.3598,13.349,13.3598,11800.0
2006-04-20 11:40:00,24.61,24.61,24.59,24.6,11400.0,13.3598,13.3598,13.349,13.3544,11400.0
2006-04-20 11:45:00,24.59,24.61,24.59,24.59,54000.0,13.349,13.3598,13.349,13.349,54000.0
2006-04-20 11:50:00,24.59,24.61,24.59,24.61,9400.0,13.349,13.3598,13.349,13.3598,9400.0
2006-04-20 11:55:00,24.61,24.61,24.61,24.61,6200.0,13.3598,13.3598,13.3598,13.3598,6200.0
2006-04-20 12:00:00,24.6,24.62,24.59,24.61,12800.0,13.3544,13.3652,13.349,13.3598,12800.0
2006-04-20 12:05:00,24.61,24.63,24.6,24.63,14400.0,13.3598,13.3707,13.3544,13.3707,14400.0
2006-04-20 12:10:00,24.63,24.63,24.6,24.61,21600.0,13.3707,13.3707,13.3544,13.3598,21600.0
2006-04-20 12:15:00,24.63,24.63,24.61,24.61,11400.0,13.3707,13.3707,13.3598,13.3598,11400.0
2006-04-20 12:20:00,24.61,24.62,24.59,24.62,16600.0,13.3598,13.3652,13.349,13.3652,16600.0
2006-04-20 12:25:00,24.62,24.62,24.59,24.61,10400.0,13.3652,13.3652,13.349,13.3598,10400.0
2006-04-20 12:30:00,24.61,24.61,24.6,24.61,7600.0,13.3598,13.3598,13.3544,13.3598,7600.0
2006-04-20 12:35:00,24.61,24.61,24.6,24.61,2600.0,13.3598,13.3598,13.3544,13.3598,2600.0
2006-04-20 12:40:00,24.61,24.62,24.6,24.6,38200.0,13.3598,13.3652,13.3544,13.3544,38200.0
2006-04-20 12:45:00,24.61,24.63,24.6,24.63,8200.0,13.3598,13.3707,13.3544,13.3707,8200.0
2006-04-20 12:50:00,24.61,24.61,24.61,24.61,7400.0,13.3598,13.3598,13.3598,13.3598,7400.0
2006-04-20 12:55:00,24.61,24.64,24.61,24.64,13600.0,13.3598,13.3761,13.3598,13.3761,13600.0
2006-04-20 13:00:00,24.64,24.64,24.6,24.6,16000.0,13.3761,13.3761,13.3544,13.3544,16000.0
2006-04-20 13:05:00,24.61,24.61,24.61,24.61,6400.0,13.3598,13.3598,13.3598,13.3598,6400.0
2006-04-20 13:10:00,24.61,24.61,24.6,24.61,21200.0,13.3598,13.3598,13.3544,13.3598,21200.0
2006-04-20 13:15:00,24.6,24.61,24.6,24.61,4200.0,13.3544,13.3598,13.3544,13.3598,4200.0
2006-04-20 13:20:00,24.61,24.61,24.58,24.6,240000.0,13.3598,13.3598,13.3435,13.3544,240000.0
2006-04-20 13:25:00,24.6,24.6,24.58,24.58,6000.0,13.3544,13.3544,13.3435,13.3435,6000.0
2006-04-20 13:30:00,24.59,24.61,24.58,24.61,12400.0,13.349,13.3598,13.3435,13.3598,12400.0
2006-04-20 13:35:00,24.62,24.62,24.59,24.59,13000.0,13.3652,13.3652,13.349,13.349,13000.0
2006-04-20 13:40:00,24.59,24.6,24.59,24.59,5800.0,13.349,13.3544,13.349,13.349,5800.0
2006-04-20 13:45:00,24.59,24.6,24.57,24.57,6200.0,13.349,13.3544,13.3381,13.3381,6200.0
2006-04-20 13:50:00,24.58,24.59,24.57,24.58,9200.0,13.3435,13.349,13.3381,13.3435,9200.0
2006-04-20 13:55:00,24.57,24.57,24.56,24.56,6400.0,13.3381,13.3381,13.3327,13.3327,6400.0
2006-04-20 14:00:00,24.57,24.57,24.55,24.56,17200.0,13.3381,13.3381,13.3272,13.3327,17200.0
2006-04-20 14:05:00,24.55,24.55,24.55,24.55,72000.0,13.3272,13.3272,13.3272,13.3272,72000.0
2006-04-20 14:10:00,24.55,24.57,24.54,24.56,13400.0,13.3272,13.3381,13.3218,13.3327,13400.0
2006-04-20 14:15:00,24.56,24.57,24.55,24.55,5800.0,13.3327,13.3381,13.3272,13.3272,5800.0
2006-04-20 14:20:00,24.55,24.56,24.55,24.55,6800.0,13.3272,13.3327,13.3272,13.3272,6800.0
2006-04-20 14:25:00,24.55,24.56,24.53,24.55,33400.0,13.3272,13.3327,13.3164,13.3272,33400.0
2006-04-20 14:30:00,24.56,24.57,24.54,24.56,34800.0,13.3327,13.3381,13.3218,13.3327,34800.0
2006-04-20 14:35:00,24.56,24.57,24.53,24.53,22000.0,13.3327,13.3381,13.3164,13.3164,22000.0
2006-04-20 14:40:00,24.53,24.54,24.51,24.54,40600.0,13.3164,13.3218,13.3055,13.3218,40600.0
2006-04-20 14:45:00,24.54,24.55,24.54,24.55,17000.0,13.3218,13.3272,13.3218,13.3272,17000.0
2006-04-20 14:50:00,24.54,24.56,24.54,24.55,24200.0,13.3218,13.3327,13.3218,13.3272,24200.0
2006-04-20 14:55:00,24.55,24.55,24.53,24.54,16200.0,13.3272,13.3272,13.3164,13.3218,16200.0
2006-04-20 15:00:00,24.54,24.55,24.53,24.54,33600.0,13.3218,13.3272,13.3164,13.3218,33600.0
2006-04-20 15:05:00,24.53,24.56,24.53,24.55,33800.0,13.3164,13.3327,13.3164,13.3272,33800.0
2006-04-20 15:10:00,24.55,24.55,24.53,24.55,22600.0,13.3272,13.3272,13.3164,13.3272,22600.0
2006-04-20 15:15:00,24.55,24.55,24.53,24.54,8600.0,13.3272,13.3272,13.3164,13.3218,8600.0
2006-04-20 15:20:00,24.53,24.55,24.53,24.53,10600.0,13.3164,13.3272,13.3164,13.3164,10600.0
2006-04-20 15:25:00,24.53,24.54,24.52,24.52,23200.0,13.3164,13.3218,13.311,13.311,23200.0
2006-04-20 15:30:00,24.52,24.53,24.51,24.53,87800.0,13.311,13.3164,13.3055,13.3164,87800.0
2006-04-20 15:35:00,24.53,24.54,24.52,24.53,65800.0,13.3164,13.3218,13.311,13.3164,65800.0
2006-04-20 15:40:00,24.53,24.53,24.51,24.52,144600.0,13.3164,13.3164,13.3055,13.311,144600.0
2006-04-20 15:45:00,24.52,24.54,24.52,24.53,130600.0,13.311,13.3218,13.311,13.3164,130600.0
2006-04-20 15:50:00,24.54,24.54,24.52,24.54,79200.0,13.3218,13.3218,13.311,13.3218,79200.0
2006-04-20 15:55:00,24.53,24.54,24.53,24.54,84200.0,13.3164,13.3218,13.3164,13.3218,84200.0
2006-04-21 09:30:00,24.53,24.6,24.48,24.53,223600.0,13.3164,13.3544,13.2892,13.3164,223600.0
2006-04-21 09:35:00,24.53,24.59,24.53,24.57,20600.0,13.3164,13.349,13.3164,13.3381,20600.0
2006-04-21 09:40:00,24.57,24.57,24.52,24.53,26200.0,13.3381,13.3381,13.311,13.3164,26200.0
2006-04-21 09:45:00,24.53,24.57,24.52,24.55,24200.0,13.3164,13.3381,13.311,13.3272,24200.0
2006-04-21 09:50:00,24.55,24.6,24.54,24.56,233800.0,13.3272,13.3544,13.3218,13.3327,233800.0
2006-04-21 09:55:00,24.58,24.58,24.55,24.56,17800.0,13.3435,13.3435,13.3272,13.3327,17800.0
2006-04-21 10:00:00,24.55,24.58,24.55,24.58,39400.0,13.3272,13.3435,13.3272,13.3435,39400.0
2006-04-21 10:05:00,24.57,24.57,24.54,24.56,9200.0,13.3381,13.3381,13.3218,13.3327,9200.0
2006-04-21 10:10:00,24.56,24.59,24.55,24.59,59800.0,13.3327,13.349,13.3272,13.349,59800.0
2006-04-21 10:15:00,24.58,24.59,24.56,24.57,27800.0,13.3435,13.349,13.3327,13.3381,27800.0
2006-04-21 10:20:00,24.57,24.57,24.53,24.55,9800.0,13.3381,13.3381,13.3164,13.3272,9800.0
2006-04-21 10:25:00,24.55,24.55,24.52,24.55,16600.0,13.3272,13.3272,13.311,13.3272,16600.0
2006-04-21 10:30:00,24.55,24.57,24.55,24.57,7400.0,13.3272,13.3381,13.3272,13.3381,7400.0
2006-04-21 10:35:00,24.57,24.57,24.55,24.55,9800.0,13.3381,13.3381,13.3272,13.3272,9800.0
2006-04-21 10:40:00,24.55,24.56,24.53,24.55,41400.0,13.3272,13.3327,13.3164,13.3272,41400.0
2006-04-21 10:45:00,24.55,24.55,24.53,24.54,10600.0,13.3272,13.3272,13.3164,13.3218,10600.0
2006-04-21 10:50:00,24.54,24.56,24.53,24.56,15400.0,13.3218,13.3327,13.3164,13.3327,15400.0
2006-04-21 10:55:00,24.56,24.56,24.53,24.53,22000.0,13.3327,13.3327,13.3164,13.3164,22000.0
2006-04-21 11:00:00,24.53,24.54,24.52,24.53,31600.0,13.3164,13.3218,13.311,13.3164,31600.0
2006-04-21 11:05:00,24.53,24.54,24.51,24.53,16000.0,13.3164,13.3218,13.3055,13.3164,16000.0
2006-04-21 11:10:00,24.52,24.52,24.5,24.5,19400.0,13.311,13.311,13.3001,13.3001,19400.0
2006-04-21 11:15:00,24.52,24.53,24.5,24.52,10200.0,13.311,13.3164,13.3001,13.311,10200.0
2006-04-21 11:20:00,24.5,24.54,24.5,24.54,30000.0,13.3001,13.3218,13.3001,13.3218,30000.0
2006-04-21 11:25:00,24.53,24.54,24.52,24.53,12200.0,13.3164,13.3218,13.311,13.3164,12200.0
2006-04-21 11:30:00,24.53,24.53,24.51,24.52,6800.0,13.3164,13.3164,13.3055,13.311,6800.0
2006-04-21 11:35:00,24.52,24.54,24.51,24.53,15800.0,13.311,13.3218,13.3055,13.3164,15800.0
2006-04-21 11:40:00,24.52,24.53,24.52,24.52,25000.0,13.311,13.3164,13.311,13.311,25000.0
2006-04-21 11:45:00,24.52,24.53,24.51,24.52,101800.0,13.311,13.3164,13.3055,13.311,101800.0
2006-04-21 11:50:00,24.52,24.52,24.5,24.5,109200.0,13.311,13.311,13.3001,13.3001,109200.0
2006-04-21 11:55:00,24.5,24.52,24.5,24.5,20600.0,13.3001,13.311,13.3001,13.3001,20600.0
2006-04-21 12:00:00,24.5,24.5,24.49,24.49,13400.0,13.3001,13.3001,13.2947,13.2947,13400.0
2006-04-21 12:05:00,24.5,24.5,24.5,24.5,11600.0,13.3001,13.3001,13.3001,13.3001,11600.0
2006-04-21 12:10:00,24.5,24.5,24.48,24.48,7200.0,13.3001,13.3001,13.2892,13.2892,7200.0
2006-04-21 12:15:00,24.49,24.49,24.45,24.46,29800.0,13.2947,13.2947,13.273,13.2784,29800.0
2006-04-21 12:20:00,24.46,24.5,24.46,24.49,10400.0,13.2784,13.3001,13.2784,13.2947,10400.0
2006-04-21 12:25:00,24.49,24.5,24.49,24.49,10400.0,13.2947,13.3001,13.2947,13.2947,10400.0
2006-04-21 12:30:00,24.49,24.49,24.48,24.49,10800.0,13.2947,13.2947,13.2892,13.2947,10800.0
2006-04-21 12:35:00,24.49,24.5,24.49,24.5,26400.0,13.2947,13.3001,13.2947,13.3001,26400.0
2006-04-21 12:40:00,24.5,24.5,24.49,24.5,23000.0,13.3001,13.3001,13.2947,13.3001,23000.0
2006-04-21 12:45:00,24.5,24.5,24.5,24.5,25600.0,13.3001,13.3001,13.3001,13.3001,25600.0
2006-04-21 12:50:00,24.5,24.5,24.5,24.5,11600.0,13.3001,13.3001,13.3001,13.3001,11600.0
2006-04-21 12:55:00,24.5,24.5,24.5,24.5,3400.0,13.3001,13.3001,13.3001,13.3001,3400.0
2006-04-21 13:00:00,24.5,24.5,24.49,24.5,45600.0,13.3001,13.3001,13.2947,13.3001,45600.0
2006-04-21 13:05:00,24.5,24.52,24.5,24.52,9800.0,13.3001,13.311,13.3001,13.311,9800.0
2006-04-21 13:10:00,24.52,24.52,24.51,24.51,31000.0,13.311,13.311,13.3055,13.3055,31000.0
2006-04-21 13:15:00,24.51,24.51,24.49,24.5,20800.0,13.3055,13.3055,13.2947,13.3001,20800.0
2006-04-21 13:20:00,24.5,24.5,24.49,24.5,22400.0,13.3001,13.3001,13.2947,13.3001,22400.0
2006-04-21 13:25:00,24.5,24.5,24.5,24.5,19000.0,13.3001,13.3001,13.3001,13.3001,19000.0
2006-04-21 13:30:00,24.5,24.52,24.5,24.52,8600.0,13.3001,13.311,13.3001,13.311,8600.0
2006-04-21 13:35:00,24.52,24.53,24.52,24.52,14200.0,13.311,13.3164,13.311,13.311,14200.0
2006-04-21 13:40:00,24.52,24.53,24.5,24.5,24400.0,13.311,13.3164,13.3001,13.3001,24400.0
2006-04-21 13:45:00,24.5,24.5,24.5,24.5,33800.0,13.3001,13.3001,13.3001,13.3001,33800.0
2006-04-21 13:50:00,24.5,24.53,24.5,24.53,18000.0,13.3001,13.3164,13.3001,13.3164,18000.0
2006-04-21 13:55:00,24.52,24.53,24.5,24.51,17000.0,13.311,13.3164,13.3001,13.3055,17000.0
2006-04-21 14:00:00,24.51,24.53,24.48,24.49,29800.0,13.3055,13.3164,13.2892,13.2947,29800.0
2006-04-21 14:05:00,24.48,24.5,24.48,24.48,29800.0,13.2892,13.3001,13.2892,13.2892,29800.0
2006-04-21 14:10:00,24.48,24.49,24.48,24.48,10400.0,13.2892,13.2947,13.2892,13.2892,10400.0
2006-04-21 14:15:00,24.48,24.49,24.45,24.45,87800.0,13.2892,13.2947,13.273,13.273,87800.0
2006-04-21 14:20:00,24.45,24.47,24.45,24.45,30600.0,13.273,13.2838,13.273,13.273,30600.0
2006-04-21 14:25:00,24.45,24.45,24.42,24.42,40800.0,13.273,13.273,13.2567,13.2567,40800.0
2006-04-21 14:30:00,24.42,24.45,24.42,24.43,33400.0,13.2567,13.273,13.2567,13.2621,33400.0
2006-04-21 14:35:00,24.43,24.43,24.4,24.41,43000.0,13.2621,13.2621,13.2458,13.2512,43000.0
2006-04-21 14:40:00,24.41,24.44,24.41,24.43,31600.0,13.2512,13.2675,13.2512,13.2621,31600.0
2006-04-21 14:45:00,24.43,24.43,24.41,24.41,26200.0,13.2621,13.2621,13.2512,13.2512,26200.0
2006-04-21 14:50:00,24.41,24.45,24.41,24.45,17000.0,13.2512,13.273,13.2512,13.273,17000.0
2006-04-21 14:55:00,24.46,24.47,24.45,24.45,21800.0,13.2784,13.2838,13.273,13.273,21800.0
2006-04-21 15:00:00,24.45,24.45,24.44,24.45,38800.0,13.273,13.273,13.2675,13.273,38800.0
2006-04-21 15:05:00,24.45,24.45,24.44,24.45,18600.0,13.273,13.273,13.2675,13.273,18600.0
2006-04-21 15:10:00,24.45,24.45,24.43,24.44,27200.0,13.273,13.273,13.2621,13.2675,27200.0
2006-04-21 15:15:00,24.45,24.45,24.43,24.44,28600.0,13.273,13.273,13.2621,13.2675,28600.0
2006-04-21 15:20:00,24.44,24.45,24.43,24.43,18600.0,13.2675,13.273,13.2621,13.2621,18600.0
2006-04-21 15:25:00,24.43,24.45,24.42,24.42,52600.0,13.2621,13.273,13.2567,13.2567,52600.0
2006-04-21 15:30:00,24.42,24.43,24.42,24.42,49200.0,13.2567,13.2621,13.2567,13.2567,49200.0
2006-04-21 15:35:00,24.42,24.43,24.42,24.42,38400.0,13.2567,13.2621,13.2567,13.2567,38400.0
2006-04-21 15:40:00,24.42,24.46,24.42,24.43,62200.0,13.2567,13.2784,13.2567,13.2621,62200.0
2006-04-21 15:45:00,24.45,24.45,24.42,24.43,46800.0,13.273,13.273,13.2567,13.2621,46800.0
2006-04-21 15:50:00,24.44,24.48,24.44,24.47,27800.0,13.2675,13.2892,13.2675,13.2838,27800.0
2006-04-21 15:55:00,24.47,24.48,24.46,24.46,45600.0,13.2838,13.2892,13.2784,13.2784,45600.0
2006-04-24 09:30:00,24.43,24.45,24.4,24.45,26600.0,13.2621,13.273,13.2458,13.273,26600.0
2006-04-24 09:35:00,24.43,24.45,24.43,24.43,10800.0,13.2621,13.273,13.2621,13.2621,10800.0
2006-04-24 09:40:00,24.43,24.43,24.39,24.39,30600.0,13.2621,13.2621,13.2404,13.2404,30600.0
2006-04-24 09:45:00,24.36,24.38,24.36,24.36,30800.0,13.2241,13.235,13.2241,13.2241,30800.0
2006-04-24 09:50:00,24.37,24.41,24.35,24.39,35600.0,13.2295,13.2512,13.2187,13.2404,35600.0
2006-04-24 09:55:00,24.38,24.38,24.28,24.3,21600.0,13.235,13.235,13.1807,13.1915,21600.0
2006-04-24 10:00:00,24.3,24.35,24.3,24.35,24400.0,13.1915,13.2187,13.1915,13.2187,24400.0
2006-04-24 10:05:00,24.35,24.39,24.35,24.38,30200.0,13.2187,13.2404,13.2187,13.235,30200.0
2006-04-24 10:10:00,24.38,24.39,24.36,24.38,42400.0,13.235,13.2404,13.2241,13.235,42400.0
2006-04-24 10:15:00,24.38,24.4,24.38,24.39,18200.0,13.235,13.2458,13.235,13.2404,18200.0
2006-04-24 10:20:00,24.4,24.4,24.38,24.39,35400.0,13.2458,13.2458,13.235,13.2404,35400.0
2006-04-24 10:25:00,24.38,24.38,24.33,24.33,30000.0,13.235,13.235,13.2078,13.2078,30000.0
2006-04-24 10:30:00,24.34,24.38,24.34,24.38,13800.0,13.2132,13.235,13.2132,13.235,13800.0
2006-04-24 10:35:00,24.39,24.42,24.38,24.42,28400.0,13.2404,13.2567,13.235,13.2567,28400.0
2006-04-24 10:40:00,24.42,24.45,24.42,24.45,27200.0,13.2567,13.273,13.2567,13.273,27200.0
2006-04-24 10:45:00,24.46,24.46,24.43,24.43,18400.0,13.2784,13.2784,13.2621,13.2621,18400.0
2006-04-24 10:50:00,24.45,24.45,24.43,24.44,24800.0,13.273,13.273,13.2621,13.2675,24800.0
2006-04-24 10:55:00,24.43,24.43,24.43,24.43,14000.0,13.2621,13.2621,13.2621,13.2621,14000.0
2006-04-24 11:00:00,24.43,24.45,24.42,24.43,23400.0,13.2621,13.273,13.2567,13.2621,23400.0
2006-04-24 11:05:00,24.42,24.42,24.39,24.39,15800.0,13.2567,13.2567,13.2404,13.2404,15800.0
2006-04-24 11:10:00,24.4,24.44,24.4,24.43,73800.0,13.2458,13.2675,13.2458,13.2621,73800.0
2006-04-24 11:15:00,24.43,24.43,24.4,24.4,29200.0,13.2621,13.2621,13.2458,13.2458,29200.0
2006-04-24 11:20:00,24.4,24.4,24.35,24.35,19000.0,13.2458,13.2458,13.2187,13.2187,19000.0
2006-04-24 11:25:00,24.35,24.35,24.34,24.35,30000.0,13.2187,13.2187,13.2132,13.2187,30000.0
2006-04-24 11:30:00,24.35,24.35,24.34,24.34,20800.0,13.2187,13.2187,13.2132,13.2132,20800.0
2006-04-24 11:35:00,24.34,24.35,24.33,24.33,245400.0,13.2132,13.2187,13.2078,13.2078,245400.0
2006-04-24 11:40:00,24.33,24.33,24.32,24.32,46200.0,13.2078,13.2078,13.2024,13.2024,46200.0
2006-04-24 11:45:00,24.32,24.34,24.31,24.33,27000.0,13.2024,13.2132,13.197,13.2078,27000.0
2006-04-24 11:50:00,24.33,24.33,24.31,24.33,26000.0,13.2078,13.2078,13.197,13.2078,26000.0
2006-04-24 11:55:00,24.32,24.35,24.31,24.35,47600.0,13.2024,13.2187,13.197,13.2187,47600.0
2006-04-24 12:00:00,24.35,24.36,24.35,24.36,36800.0,13.2187,13.2241,13.2187,13.2241,36800.0
2006-04-24 12:05:00,24.36,24.36,24.34,24.35,16600.0,13.2241,13.2241,13.2132,13.2187,16600.0
2006-04-24 12:10:00,24.35,24.36,24.35,24.36,11000.0,13.2187,13.2241,13.2187,13.2241,11000.0
2006-04-24 12:15:00,24.36,24.36,24.33,24.35,14200.0,13.2241,13.2241,13.2078,13.2187,14200.0
2006-04-24 12:20:00,24.35,24.36,24.34,24.35,6000.0,13.2187,13.2241,13.2132,13.2187,6000.0
2006-04-24 12:25:00,24.35,24.35,24.35,24.35,8000.0,13.2187,13.2187,13.2187,13.2187,8000.0
2006-04-24 12:30:00,24.36,24.36,24.35,24.35,15000.0,13.2241,13.2241,13.2187,13.2187,15000.0
2006-04-24 12:35:00,24.35,24.35,24.35,24.35,13400.0,13.2187,13.2187,13.2187,13.2187,13400.0
2006-04-24 12:40:00,24.35,24.35,24.34,24.35,12200.0,13.2187,13.2187,13.2132,13.2187,12200.0
2006-04-24 12:45:00,24.35,24.35,24.34,24.34,9000.0,13.2187,13.2187,13.2132,13.2132,9000.0
2006-04-24 12:50:00,24.34,24.35,24.34,24.35,14000.0,13.2132,13.2187,13.2132,13.2187,14000.0
2006-04-24 12:55:00,24.35,24.36,24.35,24.35,38400.0,13.2187,13.2241,13.2187,13.2187,38400.0
2006-04-24 13:00:00,24.34,24.34,24.33,24.33,9800.0,13.2132,13.2132,13.2078,13.2078,9800.0
2006-04-24 13:05:00,24.34,24.36,24.34,24.35,19000.0,13.2132,13.2241,13.2132,13.2187,19000.0
2006-04-24 13:10:00,24.35,24.36,24.33,24.33,15000.0,13.2187,13.2241,13.2078,13.2078,15000.0
2006-04-24 13:15:00,24.34,24.34,24.33,24.34,7000.0,13.2132,13.2132,13.2078,13.2132,7000.0
2006-04-24 13:20:00,24.35,24.36,24.34,24.36,41400.0,13.2187,13.2241,13.2132,13.2241,41400.0
2006-04-24 13:25:00,24.36,24.36,24.35,24.36,6600.0,13.2241,13.2241,13.2187,13.2241,6600.0
2006-04-24 13:30:00,24.36,24.36,24.35,24.36,32000.0,13.2241,13.2241,13.2187,13.2241,32000.0
2006-04-24 13:35:00,24.36,24.37,24.35,24.35,31200.0,13.2241,13.2295,13.2187,13.2187,31200.0
2006-04-24 13:40:00,24.36,24.37,24.35,24.36,80800.0,13.2241,13.2295,13.2187,13.2241,80800.0
2006-04-24 13:45:00,24.36,24.38,24.36,24.38,15000.0,13.2241,13.235,13.2241,13.235,15000.0
2006-04-24 13:50:00,24.38,24.4,24.38,24.39,229600.0,13.235,13.2458,13.235,13.2404,229600.0
2006-04-24 13:55:00,24.38,24.4,24.38,24.39,22000.0,13.235,13.2458,13.235,13.2404,22000.0
2006-04-24 14:00:00,24.4,24.4,24.38,24.4,184600.0,13.2458,13.2458,13.235,13.2458,184600.0
2006-04-24 14:05:00,24.39,24.4,24.38,24.39,22200.0,13.2404,13.2458,13.235,13.2404,22200.0
2006-04-24 14:10:00,24.4,24.4,24.39,24.39,17400.0,13.2458,13.2458,13.2404,13.2404,17400.0
2006-04-24 14:15:00,24.39,24.4,24.38,24.39,14800.0,13.2404,13.2458,13.235,13.2404,14800.0
2006-04-24 14:20:00,24.4,24.4,24.38,24.39,28200.0,13.2458,13.2458,13.235,13.2404,28200.0
2006-04-24 14:25:00,24.39,24.4,24.39,24.4,8800.0,13.2404,13.2458,13.2404,13.2458,8800.0
2006-04-24 14:30:00,24.39,24.4,24.39,24.39,12800.0,13.2404,13.2458,13.2404,13.2404,12800.0
2006-04-24 14:35:00,24.39,24.4,24.38,24.39,37600.0,13.2404,13.2458,13.235,13.2404,37600.0
2006-04-24 14:40:00,24.39,24.4,24.38,24.39,15800.0,13.2404,13.2458,13.235,13.2404,15800.0
2006-04-24 14:45:00,24.39,24.4,24.38,24.38,26800.0,13.2404,13.2458,13.235,13.235,26800.0
2006-04-24 14:50:00,24.38,24.4,24.38,24.39,22000.0,13.235,13.2458,13.235,13.2404,22000.0
2006-04-24 14:55:00,24.38,24.39,24.37,24.38,11200.0,13.235,13.2404,13.2295,13.235,11200.0
2006-04-24 15:00:00,24.38,24.38,24.36,24.38,28800.0,13.235,13.235,13.2241,13.235,28800.0
2006-04-24 15:05:00,24.38,24.39,24.36,24.36,40400.0,13.235,13.2404,13.2241,13.2241,40400.0
2006-04-24 15:10:00,24.36,24.36,24.36,24.36,19200.0,13.2241,13.2241,13.2241,13.2241,19200.0
2006-04-24 15:15:00,24.35,24.36,24.35,24.35,338800.0,13.2187,13.2241,13.2187,13.2187,338800.0
2006-04-24 15:20:00,24.36,24.36,24.35,24.35,31600.0,13.2241,13.2241,13.2187,13.2187,31600.0
2006-04-24 15:25:00,24.36,24.39,24.36,24.38,41000.0,13.2241,13.2404,13.2241,13.235,41000.0
2006-04-24 15:30:00,24.38,24.4,24.38,24.39,62600.0,13.235,13.2458,13.235,13.2404,62600.0
2006-04-24 15:35:00,24.39,24.4,24.35,24.36,458200.0,13.2404,13.2458,13.2187,13.2241,458200.0
2006-04-24 15:40:00,24.36,24.38,24.36,24.37,49200.0,13.2241,13.235,13.2241,13.2295,49200.0
2006-04-24 15:45:00,24.37,24.39,24.37,24.38,40600.0,13.2295,13.2404,13.2295,13.235,40600.0
2006-04-24 15:50:00,24.38,24.39,24.36,24.36,37400.0,13.235,13.2404,13.2241,13.2241,37400.0
2006-04-24 15:55:00,24.35,24.36,24.35,24.36,258600.0,13.2187,13.2241,13.2187,13.2241,258600.0
2006-04-25 09:30:00,24.4,24.42,24.35,24.42,31800.0,13.2458,13.2567,13.2187,13.2567,31800.0
2006-04-25 09:35:00,24.38,24.38,24.3,24.38,7800.0,13.235,13.235,13.1915,13.235,7800.0
2006-04-25 09:40:00,24.42,24.47,24.38,24.45,18000.0,13.2567,13.2838,13.235,13.273,18000.0
2006-04-25 09:45:00,24.46,24.47,24.45,24.45,31000.0,13.2784,13.2838,13.273,13.273,31000.0
2006-04-25 09:50:00,24.46,24.5,24.43,24.49,33000.0,13.2784,13.3001,13.2621,13.2947,33000.0
2006-04-25 09:55:00,24.5,24.62,24.48,24.57,135200.0,13.3001,13.3652,13.2892,13.3381,135200.0
2006-04-25 10:00:00,24.58,24.58,24.5,24.53,82600.0,13.3435,13.3435,13.3001,13.3164,82600.0
2006-04-25 10:05:00,24.53,24.55,24.53,24.53,25800.0,13.3164,13.3272,13.3164,13.3164,25800.0
2006-04-25 10:10:00,24.53,24.54,24.53,24.54,37600.0,13.3164,13.3218,13.3164,13.3218,37600.0
2006-04-25 10:15:00,24.54,24.55,24.53,24.54,71800.0,13.3218,13.3272,13.3164,13.3218,71800.0
2006-04-25 10:20:00,24.54,24.58,24.54,24.54,61200.0,13.3218,13.3435,13.3218,13.3218,61200.0
2006-04-25 10:25:00,24.54,24.57,24.53,24.57,59600.0,13.3218,13.3381,13.3164,13.3381,59600.0
2006-04-25 10:30:00,24.57,24.58,24.55,24.57,28400.0,13.3381,13.3435,13.3272,13.3381,28400.0
2006-04-25 10:35:00,24.57,24.59,24.57,24.58,31400.0,13.3381,13.349,13.3381,13.3435,31400.0
2006-04-25 10:40:00,24.58,24.6,24.57,24.59,27400.0,13.3435,13.3544,13.3381,13.349,27400.0
2006-04-25 10:45:00,24.59,24.64,24.59,24.63,37200.0,13.349,13.3761,13.349,13.3707,37200.0
2006-04-25 10:50:00,24.63,24.64,24.61,24.64,21400.0,13.3707,13.3761,13.3598,13.3761,21400.0
2006-04-25 10:55:00,24.64,24.65,24.61,24.61,33000.0,13.3761,13.3815,13.3598,13.3598,33000.0
2006-04-25 11:00:00,24.6,24.63,24.6,24.63,33400.0,13.3544,13.3707,13.3544,13.3707,33400.0
2006-04-25 11:05:00,24.62,24.63,24.61,24.61,14800.0,13.3652,13.3707,13.3598,13.3598,14800.0
2006-04-25 11:10:00,24.61,24.61,24.58,24.59,53800.0,13.3598,13.3598,13.3435,13.349,53800.0
2006-04-25 11:15:00,24.59,24.59,24.58,24.59,7600.0,13.349,13.349,13.3435,13.349,7600.0
2006-04-25 11:20:00,24.59,24.59,24.58,24.59,11000.0,13.349,13.349,13.3435,13.349,11000.0
2006-04-25 11:25:00,24.59,24.61,24.57,24.6,216400.0,13.349,13.3598,13.3381,13.3544,216400.0
2006-04-25 11:30:00,24.6,24.61,24.58,24.59,269200.0,13.3544,13.3598,13.3435,13.349,269200.0
2006-04-25 11:35:00,24.6,24.61,24.58,24.59,33000.0,13.3544,13.3598,13.3435,13.349,33000.0
2006-04-25 11:40:00,24.59,24.61,24.58,24.6,39200.0,13.349,13.3598,13.3435,13.3544,39200.0
2006-04-25 11:45:00,24.6,24.61,24.59,24.61,26000.0,13.3544,13.3598,13.349,13.3598,26000.0
2006-04-25 11:50:00,24.61,24.61,24.59,24.61,23800.0,13.3598,13.3598,13.349,13.3598,23800.0
2006-04-25 11:55:00,24.61,24.62,24.6,24.61,68600.0,13.3598,13.3652,13.3544,13.3598,68600.0
2006-04-25 12:00:00,24.61,24.61,24.6,24.61,28000.0,13.3598,13.3598,13.3544,13.3598,28000.0
2006-04-25 12:05:00,24.62,24.65,24.61,24.64,17000.0,13.3652,13.3815,13.3598,13.3761,17000.0
2006-04-25 12:10:00,24.64,24.67,24.61,24.66,23000.0,13.3761,13.3924,13.3598,13.387,23000.0
2006-04-25 12:15:00,24.66,24.68,24.63,24.68,293600.0,13.387,13.3978,13.3707,13.3978,293600.0
2006-04-25 12:20:00,24.67,24.68,24.66,24.68,21000.0,13.3924,13.3978,13.387,13.3978,21000.0
2006-04-25 12:25:00,24.68,24.68,24.66,24.67,24400.0,13.3978,13.3978,13.387,13.3924,24400.0
2006-04-25 12:30:00,24.67,24.67,24.65,24.66,29200.0,13.3924,13.3924,13.3815,13.387,29200.0
2006-04-25 12:35:00,24.66,24.66,24.64,24.64,12800.0,13.387,13.387,13.3761,13.3761,12800.0
2006-04-25 12:40:00,24.65,24.66,24.64,24.65,8200.0,13.3815,13.387,13.3761,13.3815,8200.0
2006-04-25 12:45:00,24.65,24.65,24.64,24.65,10800.0,13.3815,13.3815,13.3761,13.3815,10800.0
2006-04-25 12:50:00,24.65,24.66,24.65,24.66,10000.0,13.3815,13.387,13.3815,13.387,10000.0
2006-04-25 12:55:00,24.65,24.66,24.64,24.65,9800.0,13.3815,13.387,13.3761,13.3815,9800.0
2006-04-25 13:00:00,24.65,24.65,24.63,24.63,74200.0,13.3815,13.3815,13.3707,13.3707,74200.0
2006-04-25 13:05:00,24.63,24.65,24.62,24.62,50400.0,13.3707,13.3815,13.3652,13.3652,50400.0
2006-04-25 13:10:00,24.61,24.63,24.61,24.61,9600.0,13.3598,13.3707,13.3598,13.3598,9600.0
2006-04-25 13:15:00,24.63,24.65,24.63,24.65,5200.0,13.3707,13.3815,13.3707,13.3815,5200.0
2006-04-25 13:20:00,24.65,24.65,24.62,24.62,9200.0,13.3815,13.3815,13.3652,13.3652,9200.0
2006-04-25 13:25:00,24.63,24.63,24.6,24.62,16600.0,13.3707,13.3707,13.3544,13.3652,16600.0
2006-04-25 13:30:00,24.63,24.64,24.62,24.64,14800.0,13.3707,13.3761,13.3652,13.3761,14800.0
2006-04-25 13:35:00,24.64,24.65,24.63,24.65,30800.0,13.3761,13.3815,13.3707,13.3815,30800.0
2006-04-25 13:40:00,24.65,24.66,24.63,24.64,67000.0,13.3815,13.387,13.3707,13.3761,67000.0
2006-04-25 13:45:00,24.64,24.64,24.63,24.63,48600.0,13.3761,13.3761,13.3707,13.3707,48600.0
2006-04-25 13:50:00,24.64,24.64,24.62,24.63,12800.0,13.3761,13.3761,13.3652,13.3707,12800.0
2006-04-25 13:55:00,24.62,24.63,24.6,24.61,14400.0,13.3652,13.3707,13.3544,13.3598,14400.0
2006-04-25 14:00:00,24.61,24.63,24.6,24.63,13600.0,13.3598,13.3707,13.3544,13.3707,13600.0
2006-04-25 14:05:00,24.62,24.63,24.62,24.63,11400.0,13.3652,13.3707,13.3652,13.3707,11400.0
2006-04-25 14:10:00,24.63,24.64,24.62,24.64,14000.0,13.3707,13.3761,13.3652,13.3761,14000.0
2006-04-25 14:15:00,24.64,24.64,24.61,24.61,18800.0,13.3761,13.3761,13.3598,13.3598,18800.0
2006-04-25 14:20:00,24.62,24.64,24.61,24.64,12200.0,13.3652,13.3761,13.3598,13.3761,12200.0
2006-04-25 14:25:00,24.63,24.64,24.61,24.63,27600.0,13.3707,13.3761,13.3598,13.3707,27600.0
2006-04-25 14:30:00,24.63,24.64,24.61,24.64,26000.0,13.3707,13.3761,13.3598,13.3761,26000.0
2006-04-25 14:35:00,24.64,24.64,24.6,24.6,16400.0,13.3761,13.3761,13.3544,13.3544,16400.0
2006-04-25 14:40:00,24.61,24.64,24.61,24.63,28200.0,13.3598,13.3761,13.3598,13.3707,28200.0
2006-04-25 14:45:00,24.63,24.65,24.61,24.63,20000.0,13.3707,13.3815,13.3598,13.3707,20000.0
2006-04-25 14:50:00,24.61,24.62,24.58,24.59,17400.0,13.3598,13.3652,13.3435,13.349,17400.0
2006-04-25 14:55:00,24.59,24.59,24.57,24.59,25200.0,13.349,13.349,13.3381,13.349,25200.0
2006-04-25 15:00:00,24.59,24.6,24.58,24.6,32800.0,13.349,13.3544,13.3435,13.3544,32800.0
2006-04-25 15:05:00,24.6,24.6,24.58,24.59,13800.0,13.3544,13.3544,13.3435,13.349,13800.0
2006-04-25 15:10:00,24.59,24.6,24.57,24.59,37600.0,13.349,13.3544,13.3381,13.349,37600.0
2006-04-25 15:15:00,24.59,24.6,24.57,24.58,24200.0,13.349,13.3544,13.3381,13.3435,24200.0
2006-04-25 15:20:00,24.59,24.6,24.58,24.59,19600.0,13.349,13.3544,13.3435,13.349,19600.0
2006-04-25 15:25:00,24.57,24.6,24.57,24.6,20200.0,13.3381,13.3544,13.3381,13.3544,20200.0
2006-04-25 15:30:00,24.59,24.61,24.58,24.6,30000.0,13.349,13.3598,13.3435,13.3544,30000.0
2006-04-25 15:35:00,24.6,24.61,24.57,24.58,27000.0,13.3544,13.3598,13.3381,13.3435,27000.0
2006-04-25 15:40:00,24.58,24.58,24.57,24.58,40800.0,13.3435,13.3435,13.3381,13.3435,40800.0
2006-04-25 15:45:00,24.58,24.59,24.57,24.58,45400.0,13.3435,13.349,13.3381,13.3435,45400.0
2006-04-25 15:50:00,24.58,24.59,24.58,24.59,84000.0,13.3435,13.349,13.3435,13.349,84000.0
2006-04-25 15:55:00,24.59,24.59,24.57,24.59,68200.0,13.349,13.349,13.3381,13.349,68200.0
2006-04-26 09:30:00,24.65,24.72,24.65,24.72,75600.0,13.3815,13.4195,13.3815,13.4195,75600.0
2006-04-26 09:35:00,24.72,24.72,24.59,24.67,38400.0,13.4195,13.4195,13.349,13.3924,38400.0
2006-04-26 09:40:00,24.64,24.7,24.64,24.68,41400.0,13.3761,13.4087,13.3761,13.3978,41400.0
2006-04-26 09:45:00,24.68,24.68,24.65,24.67,134600.0,13.3978,13.3978,13.3815,13.3924,134600.0
2006-04-26 09:50:00,24.67,24.67,24.63,24.63,20800.0,13.3924,13.3924,13.3707,13.3707,20800.0
2006-04-26 09:55:00,24.62,24.67,24.62,24.66,38400.0,13.3652,13.3924,13.3652,13.387,38400.0
2006-04-26 10:00:00,24.66,24.66,24.56,24.58,47400.0,13.387,13.387,13.3327,13.3435,47400.0
2006-04-26 10:05:00,24.58,24.59,24.58,24.58,76600.0,13.3435,13.349,13.3435,13.3435,76600.0
2006-04-26 10:10:00,24.58,24.58,24.55,24.55,17000.0,13.3435,13.3435,13.3272,13.3272,17000.0
2006-04-26 10:15:00,24.55,24.59,24.5,24.56,230000.0,13.3272,13.349,13.3001,13.3327,230000.0
2006-04-26 10:20:00,24.56,24.56,24.43,24.53,197400.0,13.3327,13.3327,13.2621,13.3164,197400.0
2006-04-26 10:25:00,24.53,24.53,24.47,24.49,83400.0,13.3164,13.3164,13.2838,13.2947,83400.0
2006-04-26 10:30:00,24.48,24.49,24.4,24.44,75800.0,13.2892,13.2947,13.2458,13.2675,75800.0
2006-04-26 10:35:00,24.45,24.51,24.45,24.51,28400.0,13.273,13.3055,13.273,13.3055,28400.0
2006-04-26 10:40:00,24.5,24.53,24.5,24.53,28600.0,13.3001,13.3164,13.3001,13.3164,28600.0
2006-04-26 10:45:00,24.53,24.53,24.48,24.48,21000.0,13.3164,13.3164,13.2892,13.2892,21000.0
2006-04-26 10:50:00,24.48,24.49,24.46,24.46,17000.0,13.2892,13.2947,13.2784,13.2784,17000.0
2006-04-26 10:55:00,24.47,24.49,24.45,24.48,24600.0,13.2838,13.2947,13.273,13.2892,24600.0
2006-04-26 11:00:00,24.48,24.51,24.48,24.49,16600.0,13.2892,13.3055,13.2892,13.2947,16600.0
2006-04-26 11:05:00,24.49,24.51,24.49,24.5,13400.0,13.2947,13.3055,13.2947,13.3001,13400.0
2006-04-26 11:10:00,24.5,24.5,24.49,24.5,8600.0,13.3001,13.3001,13.2947,13.3001,8600.0
2006-04-26 11:15:00,24.5,24.52,24.5,24.52,17000.0,13.3001,13.311,13.3001,13.311,17000.0
2006-04-26 11:20:00,24.51,24.53,24.5,24.5,37000.0,13.3055,13.3164,13.3001,13.3001,37000.0
2006-04-26 11:25:00,24.49,24.51,24.48,24.5,30600.0,13.2947,13.3055,13.2892,13.3001,30600.0
2006-04-26 11:30:00,24.5,24.51,24.49,24.51,30400.0,13.3001,13.3055,13.2947,13.3055,30400.0
2006-04-26 11:35:00,24.5,24.52,24.49,24.5,35600.0,13.3001,13.311,13.2947,13.3001,35600.0
2006-04-26 11:40:00,24.5,24.5,24.48,24.5,21000.0,13.3001,13.3001,13.2892,13.3001,21000.0
2006-04-26 11:45:00,24.5,24.5,24.49,24.49,11400.0,13.3001,13.3001,13.2947,13.2947,11400.0
2006-04-26 11:50:00,24.48,24.49,24.48,24.49,17600.0,13.2892,13.2947,13.2892,13.2947,17600.0
2006-04-26 11:55:00,24.49,24.5,24.49,24.5,14000.0,13.2947,13.3001,13.2947,13.3001,14000.0
2006-04-26 12:00:00,24.49,24.5,24.48,24.48,14800.0,13.2947,13.3001,13.2892,13.2892,14800.0
2006-04-26 12:05:00,24.49,24.5,24.48,24.49,22400.0,13.2947,13.3001,13.2892,13.2947,22400.0
2006-04-26 12:10:00,24.49,24.52,24.49,24.5,33200.0,13.2947,13.311,13.2947,13.3001,33200.0
2006-04-26 12:15:00,24.5,24.5,24.49,24.5,14400.0,13.3001,13.3001,13.2947,13.3001,14400.0
2006-04-26 12:20:00,24.5,24.52,24.5,24.52,8800.0,13.3001,13.311,13.3001,13.311,8800.0
2006-04-26 12:25:00,24.52,24.54,24.51,24.52,19800.0,13.311,13.3218,13.3055,13.311,19800.0
2006-04-26 12:30:00,24.53,24.55,24.53,24.55,14800.0,13.3164,13.3272,13.3164,13.3272,14800.0
2006-04-26 12:35:00,24.55,24.56,24.54,24.56,27000.0,13.3272,13.3327,13.3218,13.3327,27000.0
2006-04-26 12:40:00,24.56,24.58,24.56,24.57,9200.0,13.3327,13.3435,13.3327,13.3381,9200.0
2006-04-26 12:45:00,24.57,24.58,24.57,24.57,5000.0,13.3381,13.3435,13.3381,13.3381,5000.0
2006-04-26 12:50:00,24.57,24.57,24.57,24.57,5000.0,13.3381,13.3381,13.3381,13.3381,5000.0
2006-04-26 12:55:00,24.57,24.57,24.57,24.57,7600.0,13.3381,13.3381,13.3381,13.3381,7600.0
2006-04-26 13:00:00,24.57,24.59,24.57,24.58,12400.0,13.3381,13.349,13.3381,13.3435,12400.0
2006-04-26 13:05:00,24.58,24.58,24.58,24.58,6600.0,13.3435,13.3435,13.3435,13.3435,6600.0
2006-04-26 13:10:00,24.58,24.6,24.57,24.58,113000.0,13.3435,13.3544,13.3381,13.3435,113000.0
2006-04-26 13:15:00,24.58,24.59,24.57,24.58,14800.0,13.3435,13.349,13.3381,13.3435,14800.0
2006-04-26 13:20:00,24.58,24.59,24.57,24.59,7600.0,13.3435,13.349,13.3381,13.349,7600.0
2006-04-26 13:25:00,24.59,24.59,24.57,24.57,13400.0,13.349,13.349,13.3381,13.3381,13400.0
2006-04-26 13:30:00,24.57,24.57,24.55,24.57,28800.0,13.3381,13.3381,13.3272,13.3381,28800.0
2006-04-26 13:35:00,24.58,24.59,24.58,24.59,8600.0,13.3435,13.349,13.3435,13.349,8600.0
2006-04-26 13:40:00,24.59,24.59,24.57,24.57,5600.0,13.349,13.349,13.3381,13.3381,5600.0
2006-04-26 13:45:00,24.58,24.58,24.57,24.58,8400.0,13.3435,13.3435,13.3381,13.3435,8400.0
2006-04-26 13:50:00,24.58,24.58,24.56,24.56,21000.0,13.3435,13.3435,13.3327,13.3327,21000.0
2006-04-26 13:55:00,24.57,24.58,24.56,24.58,21200.0,13.3381,13.3435,13.3327,13.3435,21200.0
2006-04-26 14:00:00,24.58,24.58,24.53,24.54,31200.0,13.3435,13.3435,13.3164,13.3218,31200.0
2006-04-26 14:05:00,24.54,24.57,24.53,24.56,17200.0,13.3218,13.3381,13.3164,13.3327,17200.0
2006-04-26 14:10:00,24.56,24.58,24.56,24.57,23800.0,13.3327,13.3435,13.3327,13.3381,23800.0
2006-04-26 14:15:00,24.56,24.56,24.55,24.55,5400.0,13.3327,13.3327,13.3272,13.3272,5400.0
2006-04-26 14:20:00,24.54,24.55,24.52,24.53,53400.0,13.3218,13.3272,13.311,13.3164,53400.0
2006-04-26 14:25:00,24.53,24.53,24.52,24.52,24000.0,13.3164,13.3164,13.311,13.311,24000.0
2006-04-26 14:30:00,24.52,24.52,24.51,24.51,28800.0,13.311,13.311,13.3055,13.3055,28800.0
2006-04-26 14:35:00,24.51,24.52,24.5,24.52,75800.0,13.3055,13.311,13.3001,13.311,75800.0
2006-04-26 14:40:00,24.52,24.52,24.5,24.5,24800.0,13.311,13.311,13.3001,13.3001,24800.0
2006-04-26 14:45:00,24.5,24.5,24.49,24.5,23000.0,13.3001,13.3001,13.2947,13.3001,23000.0
2006-04-26 14:50:00,24.5,24.5,24.47,24.47,42600.0,13.3001,13.3001,13.2838,13.2838,42600.0
2006-04-26 14:55:00,24.47,24.49,24.47,24.49,17400.0,13.2838,13.2947,13.2838,13.2947,17400.0
2006-04-26 15:00:00,24.49,24.5,24.48,24.48,34200.0,13.2947,13.3001,13.2892,13.2892,34200.0
2006-04-26 15:05:00,24.48,24.49,24.48,24.48,20800.0,13.2892,13.2947,13.2892,13.2892,20800.0
2006-04-26 15:10:00,24.48,24.49,24.46,24.48,28200.0,13.2892,13.2947,13.2784,13.2892,28200.0
2006-04-26 15:15:00,24.47,24.48,24.45,24.47,40000.0,13.2838,13.2892,13.273,13.2838,40000.0
2006-04-26 15:20:00,24.47,24.48,24.47,24.48,15200.0,13.2838,13.2892,13.2838,13.2892,15200.0
2006-04-26 15:25:00,24.48,24.49,24.44,24.46,64600.0,13.2892,13.2947,13.2675,13.2784,64600.0
2006-04-26 15:30:00,24.48,24.5,24.48,24.48,68400.0,13.2892,13.3001,13.2892,13.2892,68400.0
2006-04-26 15:35:00,24.48,24.48,24.47,24.47,19200.0,13.2892,13.2892,13.2838,13.2838,19200.0
2006-04-26 15:40:00,24.48,24.48,24.47,24.48,78800.0,13.2892,13.2892,13.2838,13.2892,78800.0
2006-04-26 15:45:00,24.49,24.49,24.47,24.47,80000.0,13.2947,13.2947,13.2838,13.2838,80000.0
2006-04-26 15:50:00,24.48,24.48,24.47,24.47,24800.0,13.2892,13.2892,13.2838,13.2838,24800.0
2006-04-26 15:55:00,24.48,24.48,24.47,24.47,52600.0,13.2892,13.2892,13.2838,13.2838,52600.0
2006-04-27 09:30:00,24.4,24.43,24.36,24.42,112600.0,13.2458,13.2621,13.2241,13.2567,112600.0
2006-04-27 09:35:00,24.42,24.48,24.42,24.47,16200.0,13.2567,13.2892,13.2567,13.2838,16200.0
2006-04-27 09:40:00,24.48,24.48,24.45,24.45,9800.0,13.2892,13.2892,13.273,13.273,9800.0
2006-04-27 09:45:00,24.45,24.47,24.43,24.44,7800.0,13.273,13.2838,13.2621,13.2675,7800.0
2006-04-27 09:50:00,24.44,24.46,24.38,24.43,27400.0,13.2675,13.2784,13.235,13.2621,27400.0
2006-04-27 09:55:00,24.43,24.44,24.39,24.41,31400.0,13.2621,13.2675,13.2404,13.2512,31400.0
2006-04-27 10:00:00,24.41,24.5,24.4,24.45,55000.0,13.2512,13.3001,13.2458,13.273,55000.0
2006-04-27 10:05:00,24.45,24.5,24.42,24.5,52600.0,13.273,13.3001,13.2567,13.3001,52600.0
2006-04-27 10:10:00,24.5,24.53,24.49,24.5,19800.0,13.3001,13.3164,13.2947,13.3001,19800.0
2006-04-27 10:15:00,24.5,24.5,24.43,24.45,18400.0,13.3001,13.3001,13.2621,13.273,18400.0
2006-04-27 10:20:00,24.45,24.47,24.43,24.46,22000.0,13.273,13.2838,13.2621,13.2784,22000.0
2006-04-27 10:25:00,24.45,24.48,24.43,24.46,15400.0,13.273,13.2892,13.2621,13.2784,15400.0
2006-04-27 10:30:00,24.45,24.45,24.4,24.4,27200.0,13.273,13.273,13.2458,13.2458,27200.0
2006-04-27 10:35:00,24.4,24.45,24.4,24.43,30600.0,13.2458,13.273,13.2458,13.2621,30600.0
2006-04-27 10:40:00,24.44,24.47,24.43,24.44,31000.0,13.2675,13.2838,13.2621,13.2675,31000.0
2006-04-27 10:45:00,24.43,24.47,24.42,24.47,37200.0,13.2621,13.2838,13.2567,13.2838,37200.0
2006-04-27 10:50:00,24.47,24.5,24.45,24.49,86800.0,13.2838,13.3001,13.273,13.2947,86800.0
2006-04-27 10:55:00,24.48,24.5,24.48,24.49,34200.0,13.2892,13.3001,13.2892,13.2947,34200.0
2006-04-27 11:00:00,24.49,24.49,24.46,24.49,23000.0,13.2947,13.2947,13.2784,13.2947,23000.0
2006-04-27 11:05:00,24.49,24.57,24.49,24.56,72200.0,13.2947,13.3381,13.2947,13.3327,72200.0
2006-04-27 11:10:00,24.56,24.56,24.5,24.54,127000.0,13.3327,13.3327,13.3001,13.3218,127000.0
2006-04-27 11:15:00,24.53,24.56,24.53,24.54,28400.0,13.3164,13.3327,13.3164,13.3218,28400.0
2006-04-27 11:20:00,24.54,24.58,24.54,24.58,18600.0,13.3218,13.3435,13.3218,13.3435,18600.0
2006-04-27 11:25:00,24.58,24.59,24.55,24.55,12200.0,13.3435,13.349,13.3272,13.3272,12200.0
2006-04-27 11:30:00,24.55,24.55,24.52,24.54,79000.0,13.3272,13.3272,13.311,13.3218,79000.0
2006-04-27 11:35:00,24.54,24.55,24.53,24.53,19200.0,13.3218,13.3272,13.3164,13.3164,19200.0
2006-04-27 11:40:00,24.54,24.54,24.5,24.54,283000.0,13.3218,13.3218,13.3001,13.3218,283000.0
2006-04-27 11:45:00,24.54,24.57,24.54,24.57,22800.0,13.3218,13.3381,13.3218,13.3381,22800.0
2006-04-27 11:50:00,24.56,24.59,24.54,24.58,28800.0,13.3327,13.349,13.3218,13.3435,28800.0
2006-04-27 11:55:00,24.59,24.6,24.55,24.56,19600.0,13.349,13.3544,13.3272,13.3327,19600.0
2006-04-27 12:00:00,24.56,24.63,24.56,24.63,191200.0,13.3327,13.3707,13.3327,13.3707,191200.0
2006-04-27 12:05:00,24.63,24.67,24.63,24.64,27200.0,13.3707,13.3924,13.3707,13.3761,27200.0
2006-04-27 12:10:00,24.65,24.67,24.63,24.65,19200.0,13.3815,13.3924,13.3707,13.3815,19200.0
2006-04-27 12:15:00,24.67,24.7,24.64,24.66,31200.0,13.3924,13.4087,13.3761,13.387,31200.0
2006-04-27 12:20:00,24.67,24.68,24.66,24.68,18600.0,13.3924,13.3978,13.387,13.3978,18600.0
2006-04-27 12:25:00,24.68,24.69,24.66,24.67,16800.0,13.3978,13.4032,13.387,13.3924,16800.0
2006-04-27 12:30:00,24.67,24.68,24.62,24.64,41800.0,13.3924,13.3978,13.3652,13.3761,41800.0
2006-04-27 12:35:00,24.62,24.65,24.56,24.59,135600.0,13.3652,13.3815,13.3327,13.349,135600.0
2006-04-27 12:40:00,24.61,24.63,24.59,24.61,10800.0,13.3598,13.3707,13.349,13.3598,10800.0
2006-04-27 12:45:00,24.6,24.63,24.6,24.63,55200.0,13.3544,13.3707,13.3544,13.3707,55200.0
2006-04-27 12:50:00,24.63,24.64,24.63,24.64,8000.0,13.3707,13.3761,13.3707,13.3761,8000.0
2006-04-27 12:55:00,24.63,24.66,24.63,24.65,12000.0,13.3707,13.387,13.3707,13.3815,12000.0
2006-04-27 13:00:00,24.65,24.65,24.63,24.65,11000.0,13.3815,13.3815,13.3707,13.3815,11000.0
2006-04-27 13:05:00,24.65,24.65,24.6,24.62,80200.0,13.3815,13.3815,13.3544,13.3652,80200.0
2006-04-27 13:10:00,24.61,24.64,24.61,24.63,19000.0,13.3598,13.3761,13.3598,13.3707,19000.0
2006-04-27 13:15:00,24.63,24.64,24.62,24.63,7000.0,13.3707,13.3761,13.3652,13.3707,7000.0
2006-04-27 13:20:00,24.63,24.64,24.61,24.61,9800.0,13.3707,13.3761,13.3598,13.3598,9800.0
2006-04-27 13:25:00,24.64,24.65,24.63,24.64,6600.0,13.3761,13.3815,13.3707,13.3761,6600.0
2006-04-27 13:30:00,24.64,24.67,24.64,24.67,14200.0,13.3761,13.3924,13.3761,13.3924,14200.0
2006-04-27 13:35:00,24.67,24.67,24.65,24.66,7200.0,13.3924,13.3924,13.3815,13.387,7200.0
2006-04-27 13:40:00,24.66,24.66,24.66,24.66,9600.0,13.387,13.387,13.387,13.387,9600.0
2006-04-27 13:45:00,24.66,24.66,24.63,24.63,12200.0,13.387,13.387,13.3707,13.3707,12200.0
2006-04-27 13:50:00,24.63,24.66,24.62,24.63,6600.0,13.3707,13.387,13.3652,13.3707,6600.0
2006-04-27 13:55:00,24.63,24.64,24.6,24.61,110400.0,13.3707,13.3761,13.3544,13.3598,110400.0
2006-04-27 14:00:00,24.61,24.61,24.58,24.59,75800.0,13.3598,13.3598,13.3435,13.349,75800.0
2006-04-27 14:05:00,24.58,24.63,24.58,24.61,15800.0,13.3435,13.3707,13.3435,13.3598,15800.0
2006-04-27 14:10:00,24.61,24.62,24.59,24.59,6000.0,13.3598,13.3652,13.349,13.349,6000.0
2006-04-27 14:15:00,24.58,24.59,24.58,24.59,11200.0,13.3435,13.349,13.3435,13.349,11200.0
2006-04-27 14:20:00,24.59,24.61,24.59,24.6,13400.0,13.349,13.3598,13.349,13.3544,13400.0
2006-04-27 14:25:00,24.61,24.63,24.61,24.63,8800.0,13.3598,13.3707,13.3598,13.3707,8800.0
2006-04-27 14:30:00,24.64,24.64,24.62,24.63,14800.0,13.3761,13.3761,13.3652,13.3707,14800.0
2006-04-27 14:35:00,24.63,24.65,24.62,24.65,20000.0,13.3707,13.3815,13.3652,13.3815,20000.0
2006-04-27 14:40:00,24.65,24.65,24.63,24.63,28400.0,13.3815,13.3815,13.3707,13.3707,28400.0
2006-04-27 14:45:00,24.63,24.63,24.6,24.63,70600.0,13.3707,13.3707,13.3544,13.3707,70600.0
2006-04-27 14:50:00,24.63,24.65,24.61,24.63,12800.0,13.3707,13.3815,13.3598,13.3707,12800.0
2006-04-27 14:55:00,24.64,24.64,24.6,24.61,63200.0,13.3761,13.3761,13.3544,13.3598,63200.0
2006-04-27 15:00:00,24.62,24.63,24.61,24.63,13200.0,13.3652,13.3707,13.3598,13.3707,13200.0
2006-04-27 15:05:00,24.62,24.64,24.62,24.64,14800.0,13.3652,13.3761,13.3652,13.3761,14800.0
2006-04-27 15:10:00,24.65,24.65,24.65,24.65,20000.0,13.3815,13.3815,13.3815,13.3815,20000.0
2006-04-27 15:15:00,24.65,24.65,24.63,24.63,29400.0,13.3815,13.3815,13.3707,13.3707,29400.0
2006-04-27 15:20:00,24.64,24.64,24.61,24.63,28800.0,13.3761,13.3761,13.3598,13.3707,28800.0
2006-04-27 15:25:00,24.62,24.62,24.59,24.61,121400.0,13.3652,13.3652,13.349,13.3598,121400.0
2006-04-27 15:30:00,24.61,24.61,24.58,24.58,98600.0,13.3598,13.3598,13.3435,13.3435,98600.0
2006-04-27 15:35:00,24.58,24.61,24.58,24.61,17000.0,13.3435,13.3598,13.3435,13.3598,17000.0
2006-04-27 15:40:00,24.61,24.63,24.58,24.61,19000.0,13.3598,13.3707,13.3435,13.3598,19000.0
2006-04-27 15:45:00,24.61,24.62,24.6,24.61,31800.0,13.3598,13.3652,13.3544,13.3598,31800.0
2006-04-27 15:50:00,24.62,24.62,24.61,24.61,24800.0,13.3652,13.3652,13.3598,13.3598,24800.0
2006-04-27 15:55:00,24.61,24.63,24.6,24.61,50600.0,13.3598,13.3707,13.3544,13.3598,50600.0
2006-04-28 09:30:00,24.68,24.73,24.61,24.61,74800.0,13.3978,13.425,13.3598,13.3598,74800.0
2006-04-28 09:35:00,24.62,24.68,24.59,24.63,58600.0,13.3652,13.3978,13.349,13.3707,58600.0
2006-04-28 09:40:00,24.63,24.63,24.61,24.61,27400.0,13.3707,13.3707,13.3598,13.3598,27400.0
2006-04-28 09:45:00,24.62,24.63,24.55,24.55,42400.0,13.3652,13.3707,13.3272,13.3272,42400.0
2006-04-28 09:50:00,24.56,24.63,24.56,24.61,27000.0,13.3327,13.3707,13.3327,13.3598,27000.0
2006-04-28 09:55:00,24.61,24.63,24.6,24.61,24800.0,13.3598,13.3707,13.3544,13.3598,24800.0
2006-04-28 10:00:00,24.61,24.64,24.56,24.57,48400.0,13.3598,13.3761,13.3327,13.3381,48400.0
2006-04-28 10:05:00,24.57,24.58,24.55,24.57,35800.0,13.3381,13.3435,13.3272,13.3381,35800.0
2006-04-28 10:10:00,24.55,24.6,24.54,24.6,95400.0,13.3272,13.3544,13.3218,13.3544,95400.0
2006-04-28 10:15:00,24.6,24.68,24.6,24.62,38600.0,13.3544,13.3978,13.3544,13.3652,38600.0
2006-04-28 10:20:00,24.62,24.63,24.59,24.62,50800.0,13.3652,13.3707,13.349,13.3652,50800.0
2006-04-28 10:25:00,24.61,24.64,24.6,24.61,19800.0,13.3598,13.3761,13.3544,13.3598,19800.0
2006-04-28 10:30:00,24.62,24.62,24.6,24.61,21000.0,13.3652,13.3652,13.3544,13.3598,21000.0
2006-04-28 10:35:00,24.61,24.63,24.61,24.63,21600.0,13.3598,13.3707,13.3598,13.3707,21600.0
2006-04-28 10:40:00,24.64,24.65,24.63,24.65,22000.0,13.3761,13.3815,13.3707,13.3815,22000.0
2006-04-28 10:45:00,24.64,24.65,24.63,24.64,59200.0,13.3761,13.3815,13.3707,13.3761,59200.0
2006-04-28 10:50:00,24.65,24.66,24.61,24.63,30600.0,13.3815,13.387,13.3598,13.3707,30600.0
2006-04-28 10:55:00,24.63,24.63,24.6,24.61,116600.0,13.3707,13.3707,13.3544,13.3598,116600.0
2006-04-28 11:00:00,24.6,24.63,24.59,24.63,20000.0,13.3544,13.3707,13.349,13.3707,20000.0
2006-04-28 11:05:00,24.63,24.66,24.62,24.63,19200.0,13.3707,13.387,13.3652,13.3707,19200.0
2006-04-28 11:10:00,24.64,24.65,24.63,24.63,24400.0,13.3761,13.3815,13.3707,13.3707,24400.0
2006-04-28 11:15:00,24.63,24.67,24.63,24.66,25200.0,13.3707,13.3924,13.3707,13.387,25200.0
2006-04-28 11:20:00,24.65,24.66,24.65,24.65,9200.0,13.3815,13.387,13.3815,13.3815,9200.0
2006-04-28 11:25:00,24.65,24.65,24.61,24.61,1757800.0,13.3815,13.3815,13.3598,13.3598,1757800.0
2006-04-28 11:30:00,24.61,24.64,24.61,24.64,29800.0,13.3598,13.3761,13.3598,13.3761,29800.0
2006-04-28 11:35:00,24.66,24.66,24.64,24.65,13800.0,13.387,13.387,13.3761,13.3815,13800.0
2006-04-28 11:40:00,24.66,24.7,24.66,24.7,20400.0,13.387,13.4087,13.387,13.4087,20400.0
2006-04-28 11:45:00,24.7,24.71,24.68,24.7,38200.0,13.4087,13.4141,13.3978,13.4087,38200.0
2006-04-28 11:50:00,24.69,24.71,24.68,24.71,29200.0,13.4032,13.4141,13.3978,13.4141,29200.0
2006-04-28 11:55:00,24.71,24.71,24.69,24.69,25200.0,13.4141,13.4141,13.4032,13.4032,25200.0
2006-04-28 12:00:00,24.69,24.7,24.68,24.7,80400.0,13.4032,13.4087,13.3978,13.4087,80400.0
2006-04-28 12:05:00,24.69,24.7,24.68,24.68,54000.0,13.4032,13.4087,13.3978,13.3978,54000.0
2006-04-28 12:10:00,24.69,24.71,24.68,24.71,21200.0,13.4032,13.4141,13.3978,13.4141,21200.0
2006-04-28 12:15:00,24.71,24.74,24.71,24.73,23200.0,13.4141,13.4304,13.4141,13.425,23200.0
2006-04-28 12:20:00,24.73,24.76,24.73,24.75,22200.0,13.425,13.4412,13.425,13.4358,22200.0
2006-04-28 12:25:00,24.76,24.77,24.75,24.75,97800.0,13.4412,13.4467,13.4358,13.4358,97800.0
2006-04-28 12:30:00,24.77,24.77,24.76,24.77,12600.0,13.4467,13.4467,13.4412,13.4467,12600.0
2006-04-28 12:35:00,24.77,24.78,24.77,24.78,5800.0,13.4467,13.4521,13.4467,13.4521,5800.0
2006-04-28 12:40:00,24.77,24.78,24.75,24.77,18000.0,13.4467,13.4521,13.4358,13.4467,18000.0
2006-04-28 12:45:00,24.77,24.77,24.76,24.77,13400.0,13.4467,13.4467,13.4412,13.4467,13400.0
2006-04-28 12:50:00,24.77,24.77,24.73,24.74,25200.0,13.4467,13.4467,13.425,13.4304,25200.0
2006-04-28 12:55:00,24.74,24.75,24.74,24.75,11800.0,13.4304,13.4358,13.4304,13.4358,11800.0
2006-04-28 13:00:00,24.75,24.75,24.74,24.74,32400.0,13.4358,13.4358,13.4304,13.4304,32400.0
2006-04-28 13:05:00,24.74,24.75,24.74,24.74,44400.0,13.4304,13.4358,13.4304,13.4304,44400.0
2006-04-28 13:10:00,24.74,24.74,24.72,24.73,15000.0,13.4304,13.4304,13.4195,13.425,15000.0
2006-04-28 13:15:00,24.72,24.73,24.71,24.73,8800.0,13.4195,13.425,13.4141,13.425,8800.0
2006-04-28 13:20:00,24.73,24.73,24.69,24.7,28000.0,13.425,13.425,13.4032,13.4087,28000.0
2006-04-28 13:25:00,24.7,24.7,24.69,24.7,17000.0,13.4087,13.4087,13.4032,13.4087,17000.0
2006-04-28 13:30:00,24.7,24.71,24.69,24.7,76600.0,13.4087,13.4141,13.4032,13.4087,76600.0
2006-04-28 13:35:00,24.7,24.71,24.68,24.68,15600.0,13.4087,13.4141,13.3978,13.3978,15600.0
2006-04-28 13:40:00,24.68,24.7,24.68,24.69,20400.0,13.3978,13.4087,13.3978,13.4032,20400.0
2006-04-28 13:45:00,24.68,24.68,24.67,24.68,28600.0,13.3978,13.3978,13.3924,13.3978,28600.0
2006-04-28 13:50:00,24.67,24.68,24.67,24.67,20000.0,13.3924,13.3978,13.3924,13.3924,20000.0
2006-04-28 13:55:00,24.68,24.68,24.65,24.67,21800.0,13.3978,13.3978,13.3815,13.3924,21800.0
2006-04-28 14:00:00,24.67,24.68,24.64,24.65,41200.0,13.3924,13.3978,13.3761,13.3815,41200.0
2006-04-28 14:05:00,24.65,24.65,24.64,24.65,66200.0,13.3815,13.3815,13.3761,13.3815,66200.0
2006-04-28 14:10:00,24.65,24.65,24.61,24.61,19400.0,13.3815,13.3815,13.3598,13.3598,19400.0
2006-04-28 14:15:00,24.61,24.63,24.61,24.61,16600.0,13.3598,13.3707,13.3598,13.3598,16600.0
2006-04-28 14:20:00,24.61,24.62,24.61,24.62,317400.0,13.3598,13.3652,13.3598,13.3652,317400.0
2006-04-28 14:25:00,24.62,24.64,24.61,24.64,30400.0,13.3652,13.3761,13.3598,13.3761,30400.0
2006-04-28 14:30:00,24.64,24.65,24.64,24.65,17000.0,13.3761,13.3815,13.3761,13.3815,17000.0
2006-04-28 14:35:00,24.64,24.66,24.64,24.66,24800.0,13.3761,13.387,13.3761,13.387,24800.0
2006-04-28 14:40:00,24.66,24.68,24.66,24.68,11600.0,13.387,13.3978,13.387,13.3978,11600.0
2006-04-28 14:45:00,24.67,24.68,24.67,24.68,20000.0,13.3924,13.3978,13.3924,13.3978,20000.0
2006-04-28 14:50:00,24.68,24.68,24.67,24.68,15600.0,13.3978,13.3978,13.3924,13.3978,15600.0
2006-04-28 14:55:00,24.68,24.68,24.66,24.67,18000.0,13.3978,13.3978,13.387,13.3924,18000.0
2006-04-28 15:00:00,24.67,24.67,24.65,24.65,17400.0,13.3924,13.3924,13.3815,13.3815,17400.0
2006-04-28 15:05:00,24.65,24.67,24.64,24.67,28800.0,13.3815,13.3924,13.3761,13.3924,28800.0
2006-04-28 15:10:00,24.67,24.7,24.67,24.68,35200.0,13.3924,13.4087,13.3924,13.3978,35200.0
2006-04-28 15:15:00,24.67,24.68,24.66,24.66,28000.0,13.3924,13.3978,13.387,13.387,28000.0
2006-04-28 15:20:00,24.66,24.68,24.66,24.67,34200.0,13.387,13.3978,13.387,13.3924,34200.0
2006-04-28 15:25:00,24.67,24.68,24.65,24.67,161800.0,13.3924,13.3978,13.3815,13.3924,161800.0
2006-04-28 15:30:00,24.67,24.68,24.66,24.68,49800.0,13.3924,13.3978,13.387,13.3978,49800.0
2006-04-28 15:35:00,24.68,24.68,24.67,24.68,70800.0,13.3978,13.3978,13.3924,13.3978,70800.0
2006-04-28 15:40:00,24.68,24.68,24.66,24.66,79200.0,13.3978,13.3978,13.387,13.387,79200.0
2006-04-28 15:45:00,24.66,24.67,24.65,24.65,272000.0,13.387,13.3924,13.3815,13.3815,272000.0
2006-04-28 15:50:00,24.65,24.67,24.65,24.65,49600.0,13.3815,13.3924,13.3815,13.3815,49600.0
2006-04-28 15:55:00,24.65,24.67,24.65,24.67,96600.0,13.3815,13.3924,13.3815,13.3924,96600.0
2006-05-01 09:30:00,24.65,24.82,24.65,24.78,105200.0,13.3815,13.4738,13.3815,13.4521,105200.0
2006-05-01 09:35:00,24.75,24.79,24.74,24.79,20800.0,13.4358,13.4575,13.4304,13.4575,20800.0
2006-05-01 09:40:00,24.8,24.84,24.79,24.84,27200.0,13.463,13.4847,13.4575,13.4847,27200.0
2006-05-01 09:45:00,24.84,24.84,24.76,24.81,82200.0,13.4847,13.4847,13.4412,13.4684,82200.0
2006-05-01 09:50:00,24.78,24.85,24.78,24.79,100000.0,13.4521,13.4901,13.4521,13.4575,100000.0
2006-05-01 09:55:00,24.78,24.84,24.78,24.81,55000.0,13.4521,13.4847,13.4521,13.4684,55000.0
2006-05-01 10:00:00,24.81,24.83,24.69,24.8,92600.0,13.4684,13.4792,13.4032,13.463,92600.0
2006-05-01 10:05:00,24.79,24.79,24.75,24.78,19400.0,13.4575,13.4575,13.4358,13.4521,19400.0
2006-05-01 10:10:00,24.79,24.8,24.75,24.76,40200.0,13.4575,13.463,13.4358,13.4412,40200.0
2006-05-01 10:15:00,24.76,24.79,24.75,24.75,101000.0,13.4412,13.4575,13.4358,13.4358,101000.0
2006-05-01 10:20:00,24.76,24.79,24.75,24.79,18600.0,13.4412,13.4575,13.4358,13.4575,18600.0
2006-05-01 10:25:00,24.8,24.83,24.79,24.82,25000.0,13.463,13.4792,13.4575,13.4738,25000.0
2006-05-01 10:30:00,24.82,24.84,24.81,24.83,27600.0,13.4738,13.4847,13.4684,13.4792,27600.0
2006-05-01 10:35:00,24.83,24.83,24.79,24.8,35600.0,13.4792,13.4792,13.4575,13.463,35600.0
2006-05-01 10:40:00,24.8,24.82,24.79,24.8,25800.0,13.463,13.4738,13.4575,13.463,25800.0
2006-05-01 10:45:00,24.8,24.82,24.78,24.82,24800.0,13.463,13.4738,13.4521,13.4738,24800.0
2006-05-01 10:50:00,24.82,24.82,24.79,24.81,76600.0,13.4738,13.4738,13.4575,13.4684,76600.0
2006-05-01 10:55:00,24.81,24.81,24.79,24.81,20200.0,13.4684,13.4684,13.4575,13.4684,20200.0
2006-05-01 11:00:00,24.82,24.83,24.8,24.81,25800.0,13.4738,13.4792,13.463,13.4684,25800.0
2006-05-01 11:05:00,24.8,24.8,24.75,24.75,29000.0,13.463,13.463,13.4358,13.4358,29000.0
2006-05-01 11:10:00,24.75,24.78,24.73,24.78,13600.0,13.4358,13.4521,13.425,13.4521,13600.0
2006-05-01 11:15:00,24.79,24.81,24.79,24.81,21200.0,13.4575,13.4684,13.4575,13.4684,21200.0
2006-05-01 11:20:00,24.8,24.81,24.79,24.8,18200.0,13.463,13.4684,13.4575,13.463,18200.0
2006-05-01 11:25:00,24.81,24.81,24.77,24.79,58400.0,13.4684,13.4684,13.4467,13.4575,58400.0
2006-05-01 11:30:00,24.8,24.8,24.78,24.8,41600.0,13.463,13.463,13.4521,13.463,41600.0
2006-05-01 11:35:00,24.79,24.83,24.79,24.82,31000.0,13.4575,13.4792,13.4575,13.4738,31000.0
2006-05-01 11:40:00,24.82,24.84,24.8,24.81,22400.0,13.4738,13.4847,13.463,13.4684,22400.0
2006-05-01 11:45:00,24.81,24.82,24.79,24.81,28800.0,13.4684,13.4738,13.4575,13.4684,28800.0
2006-05-01 11:50:00,24.82,24.85,24.81,24.84,38200.0,13.4738,13.4901,13.4684,13.4847,38200.0
2006-05-01 11:55:00,24.84,24.86,24.84,24.85,20800.0,13.4847,13.4955,13.4847,13.4901,20800.0
2006-05-01 12:00:00,24.86,24.86,24.85,24.85,22800.0,13.4955,13.4955,13.4901,13.4901,22800.0
2006-05-01 12:05:00,24.86,24.88,24.86,24.86,48800.0,13.4955,13.5064,13.4955,13.4955,48800.0
2006-05-01 12:10:00,24.86,24.9,24.86,24.89,32000.0,13.4955,13.5172,13.4955,13.5118,32000.0
2006-05-01 12:15:00,24.89,24.89,24.88,24.89,31600.0,13.5118,13.5118,13.5064,13.5118,31600.0
2006-05-01 12:20:00,24.89,24.9,24.88,24.89,62600.0,13.5118,13.5172,13.5064,13.5118,62600.0
2006-05-01 12:25:00,24.89,24.92,24.89,24.92,50000.0,13.5118,13.5281,13.5118,13.5281,50000.0
2006-05-01 12:30:00,24.92,24.93,24.92,24.92,20600.0,13.5281,13.5335,13.5281,13.5281,20600.0
2006-05-01 12:35:00,24.93,24.95,24.92,24.94,71200.0,13.5335,13.5444,13.5281,13.539,71200.0
2006-05-01 12:40:00,24.95,24.96,24.93,24.94,69600.0,13.5444,13.5498,13.5335,13.539,69600.0
2006-05-01 12:45:00,24.95,24.96,24.94,24.95,6600.0,13.5444,13.5498,13.539,13.5444,6600.0
2006-05-01 12:50:00,24.95,24.97,24.94,24.97,83600.0,13.5444,13.5552,13.539,13.5552,83600.0
2006-05-01 12:55:00,24.97,24.98,24.96,24.98,13200.0,13.5552,13.5607,13.5498,13.5607,13200.0
2006-05-01 13:00:00,24.97,24.99,24.97,24.99,21200.0,13.5552,13.5661,13.5552,13.5661,21200.0
2006-05-01 13:05:00,24.98,24.99,24.96,24.97,60800.0,13.5607,13.5661,13.5498,13.5552,60800.0
2006-05-01 13:10:00,24.97,25.0,24.96,24.99,29400.0,13.5552,13.5715,13.5498,13.5661,29400.0
2006-05-01 13:15:00,24.99,25.0,24.98,24.99,8200.0,13.5661,13.5715,13.5607,13.5661,8200.0
2006-05-01 13:20:00,24.99,25.0,24.99,24.99,115200.0,13.5661,13.5715,13.5661,13.5661,115200.0
2006-05-01 13:25:00,24.99,25.0,24.99,25.0,114600.0,13.5661,13.5715,13.5661,13.5715,114600.0
2006-05-01 13:30:00,25.0,25.02,24.99,25.0,144800.0,13.5715,13.5824,13.5661,13.5715,144800.0
2006-05-01 13:35:00,25.0,25.0,24.99,25.0,35000.0,13.5715,13.5715,13.5661,13.5715,35000.0
2006-05-01 13:40:00,25.0,25.02,25.0,25.01,18200.0,13.5715,13.5824,13.5715,13.577,18200.0
2006-05-01 13:45:00,25.02,25.03,25.01,25.02,25000.0,13.5824,13.5878,13.577,13.5824,25000.0
2006-05-01 13:50:00,25.02,25.03,25.01,25.03,33800.0,13.5824,13.5878,13.577,13.5878,33800.0
2006-05-01 13:55:00,25.03,25.04,25.02,25.04,25200.0,13.5878,13.5932,13.5824,13.5932,25200.0
2006-05-01 14:00:00,25.04,25.06,25.02,25.04,54000.0,13.5932,13.6041,13.5824,13.5932,54000.0
2006-05-01 14:05:00,25.04,25.05,25.03,25.05,30800.0,13.5932,13.5987,13.5878,13.5987,30800.0
2006-05-01 14:10:00,25.04,25.05,25.04,25.05,36000.0,13.5932,13.5987,13.5932,13.5987,36000.0
2006-05-01 14:15:00,25.05,25.06,25.04,25.05,32400.0,13.5987,13.6041,13.5932,13.5987,32400.0
2006-05-01 14:20:00,25.05,25.07,25.05,25.07,11200.0,13.5987,13.6095,13.5987,13.6095,11200.0
2006-05-01 14:25:00,25.07,25.07,25.06,25.06,18200.0,13.6095,13.6095,13.6041,13.6041,18200.0
2006-05-01 14:30:00,25.07,25.08,25.06,25.08,20200.0,13.6095,13.615,13.6041,13.615,20200.0
2006-05-01 14:35:00,25.08,25.09,25.08,25.09,29600.0,13.615,13.6204,13.615,13.6204,29600.0
2006-05-01 14:40:00,25.09,25.1,25.09,25.1,26600.0,13.6204,13.6258,13.6204,13.6258,26600.0
2006-05-01 14:45:00,25.09,25.1,25.07,25.08,26000.0,13.6204,13.6258,13.6095,13.615,26000.0
2006-05-01 14:50:00,25.08,25.09,25.06,25.07,62800.0,13.615,13.6204,13.6041,13.6095,62800.0
2006-05-01 14:55:00,25.07,25.07,25.05,25.07,41600.0,13.6095,13.6095,13.5987,13.6095,41600.0
2006-05-01 15:00:00,25.07,25.08,25.05,25.06,21800.0,13.6095,13.615,13.5987,13.6041,21800.0
2006-05-01 15:05:00,25.06,25.07,25.04,25.05,23000.0,13.6041,13.6095,13.5932,13.5987,23000.0
2006-05-01 15:10:00,25.05,25.09,25.05,25.09,18600.0,13.5987,13.6204,13.5987,13.6204,18600.0
2006-05-01 15:15:00,25.09,25.09,25.03,25.03,69600.0,13.6204,13.6204,13.5878,13.5878,69600.0
2006-05-01 15:20:00,25.03,25.03,24.92,24.97,68600.0,13.5878,13.5878,13.5281,13.5552,68600.0
2006-05-01 15:25:00,24.97,25.03,24.96,25.03,48200.0,13.5552,13.5878,13.5498,13.5878,48200.0
2006-05-01 15:30:00,25.01,25.08,25.0,25.03,156000.0,13.577,13.615,13.5715,13.5878,156000.0
2006-05-01 15:35:00,25.02,25.03,24.97,25.03,106200.0,13.5824,13.5878,13.5552,13.5878,106200.0
2006-05-01 15:40:00,25.01,25.04,25.0,25.04,48800.0,13.577,13.5932,13.5715,13.5932,48800.0
2006-05-01 15:45:00,25.03,25.06,25.03,25.04,50400.0,13.5878,13.6041,13.5878,13.5932,50400.0
2006-05-01 15:50:00,25.05,25.06,25.01,25.02,110000.0,13.5987,13.6041,13.577,13.5824,110000.0
2006-05-01 15:55:00,25.02,25.02,24.99,24.99,53000.0,13.5824,13.5824,13.5661,13.5661,53000.0
2006-05-02 09:30:00,25.08,25.09,24.98,24.98,46400.0,13.615,13.6204,13.5607,13.5607,46400.0
2006-05-02 09:35:00,24.99,25.08,24.99,25.02,42400.0,13.5661,13.615,13.5661,13.5824,42400.0
2006-05-02 09:40:00,25.03,25.05,24.97,25.05,32600.0,13.5878,13.5987,13.5552,13.5987,32600.0
2006-05-02 09:45:00,25.05,25.09,25.03,25.05,33800.0,13.5987,13.6204,13.5878,13.5987,33800.0
2006-05-02 09:50:00,25.05,25.08,25.01,25.05,35400.0,13.5987,13.615,13.577,13.5987,35400.0
2006-05-02 09:55:00,25.07,25.15,25.06,25.15,41600.0,13.6095,13.653,13.6041,13.653,41600.0
2006-05-02 10:00:00,25.15,25.15,25.07,25.08,37800.0,13.653,13.653,13.6095,13.615,37800.0
2006-05-02 10:05:00,25.08,25.14,25.07,25.1,29200.0,13.615,13.6475,13.6095,13.6258,29200.0
2006-05-02 10:10:00,25.1,25.1,25.06,25.06,50600.0,13.6258,13.6258,13.6041,13.6041,50600.0
2006-05-02 10:15:00,25.06,25.07,24.92,24.94,135200.0,13.6041,13.6095,13.5281,13.539,135200.0
2006-05-02 10:20:00,24.92,24.96,24.84,24.96,137200.0,13.5281,13.5498,13.4847,13.5498,137200.0
2006-05-02 10:25:00,24.95,25.07,24.93,25.03,147600.0,13.5444,13.6095,13.5335,13.5878,147600.0
2006-05-02 10:30:00,25.06,25.06,25.02,25.03,29600.0,13.6041,13.6041,13.5824,13.5878,29600.0
2006-05-02 10:35:00,25.03,25.03,25.0,25.02,32400.0,13.5878,13.5878,13.5715,13.5824,32400.0
2006-05-02 10:40:00,25.03,25.03,24.99,25.0,46400.0,13.5878,13.5878,13.5661,13.5715,46400.0
2006-05-02 10:45:00,25.0,25.04,24.99,25.04,26200.0,13.5715,13.5932,13.5661,13.5932,26200.0
2006-05-02 10:50:00,25.06,25.06,25.02,25.03,18600.0,13.6041,13.6041,13.5824,13.5878,18600.0
2006-05-02 10:55:00,25.03,25.03,25.0,25.0,16200.0,13.5878,13.5878,13.5715,13.5715,16200.0
2006-05-02 11:00:00,25.0,25.03,24.99,25.0,31800.0,13.5715,13.5878,13.5661,13.5715,31800.0
2006-05-02 11:05:00,25.0,25.02,25.0,25.02,39400.0,13.5715,13.5824,13.5715,13.5824,39400.0
2006-05-02 11:10:00,25.02,25.02,24.98,25.0,100000.0,13.5824,13.5824,13.5607,13.5715,100000.0
2006-05-02 11:15:00,25.0,25.02,24.99,25.0,32000.0,13.5715,13.5824,13.5661,13.5715,32000.0
2006-05-02 11:20:00,25.0,25.02,25.0,25.0,18600.0,13.5715,13.5824,13.5715,13.5715,18600.0
2006-05-02 11:25:00,25.0,25.01,24.98,25.01,17600.0,13.5715,13.577,13.5607,13.577,17600.0
2006-05-02 11:30:00,25.01,25.04,25.01,25.04,22400.0,13.577,13.5932,13.577,13.5932,22400.0
2006-05-02 11:35:00,25.04,25.05,25.02,25.03,25600.0,13.5932,13.5987,13.5824,13.5878,25600.0
2006-05-02 11:40:00,25.03,25.03,25.01,25.02,15800.0,13.5878,13.5878,13.577,13.5824,15800.0
2006-05-02 11:45:00,25.02,25.03,25.01,25.03,14800.0,13.5824,13.5878,13.577,13.5878,14800.0
2006-05-02 11:50:00,25.04,25.05,25.0,25.01,39400.0,13.5932,13.5987,13.5715,13.577,39400.0
2006-05-02 11:55:00,25.02,25.05,25.02,25.05,20800.0,13.5824,13.5987,13.5824,13.5987,20800.0
2006-05-02 12:00:00,25.05,25.06,25.0,25.0,47600.0,13.5987,13.6041,13.5715,13.5715,47600.0
2006-05-02 12:05:00,25.0,25.03,25.0,25.02,35600.0,13.5715,13.5878,13.5715,13.5824,35600.0
2006-05-02 12:10:00,25.01,25.01,24.95,24.97,96000.0,13.577,13.577,13.5444,13.5552,96000.0
2006-05-02 12:15:00,24.97,24.97,24.93,24.95,28800.0,13.5552,13.5552,13.5335,13.5444,28800.0
2006-05-02 12:20:00,24.94,24.95,24.92,24.92,45800.0,13.539,13.5444,13.5281,13.5281,45800.0
2006-05-02 12:25:00,24.92,24.93,24.92,24.93,8400.0,13.5281,13.5335,13.5281,13.5335,8400.0
2006-05-02 12:30:00,24.93,25.0,24.93,25.0,43800.0,13.5335,13.5715,13.5335,13.5715,43800.0
2006-05-02 12:35:00,24.99,25.02,24.99,25.0,63200.0,13.5661,13.5824,13.5661,13.5715,63200.0
2006-05-02 12:40:00,25.0,25.0,24.97,24.97,31400.0,13.5715,13.5715,13.5552,13.5552,31400.0
2006-05-02 12:45:00,24.98,24.98,24.95,24.96,17400.0,13.5607,13.5607,13.5444,13.5498,17400.0
2006-05-02 12:50:00,24.96,24.98,24.96,24.97,23800.0,13.5498,13.5607,13.5498,13.5552,23800.0
2006-05-02 12:55:00,24.97,24.97,24.94,24.96,64200.0,13.5552,13.5552,13.539,13.5498,64200.0
2006-05-02 13:00:00,24.96,24.99,24.95,24.99,19000.0,13.5498,13.5661,13.5444,13.5661,19000.0
2006-05-02 13:05:00,24.97,24.98,24.96,24.97,25600.0,13.5552,13.5607,13.5498,13.5552,25600.0
2006-05-02 13:10:00,24.97,24.99,24.97,24.98,24400.0,13.5552,13.5661,13.5552,13.5607,24400.0
2006-05-02 13:15:00,24.98,25.0,24.97,24.98,28000.0,13.5607,13.5715,13.5552,13.5607,28000.0
2006-05-02 13:20:00,24.98,25.0,24.97,25.0,20400.0,13.5607,13.5715,13.5552,13.5715,20400.0
2006-05-02 13:25:00,24.99,25.0,24.98,24.99,26200.0,13.5661,13.5715,13.5607,13.5661,26200.0
2006-05-02 13:30:00,24.99,25.0,24.98,24.98,31800.0,13.5661,13.5715,13.5607,13.5607,31800.0
2006-05-02 13:35:00,24.98,24.98,24.96,24.96,32000.0,13.5607,13.5607,13.5498,13.5498,32000.0
2006-05-02 13:40:00,24.97,24.98,24.95,24.96,46400.0,13.5552,13.5607,13.5444,13.5498,46400.0
2006-05-02 13:45:00,24.96,24.96,24.94,24.95,62600.0,13.5498,13.5498,13.539,13.5444,62600.0
2006-05-02 13:50:00,24.95,24.97,24.94,24.97,28600.0,13.5444,13.5552,13.539,13.5552,28600.0
2006-05-02 13:55:00,24.96,24.97,24.95,24.96,11200.0,13.5498,13.5552,13.5444,13.5498,11200.0
2006-05-02 14:00:00,24.96,24.98,24.95,24.98,23800.0,13.5498,13.5607,13.5444,13.5607,23800.0
2006-05-02 14:05:00,24.96,24.97,24.95,24.96,15600.0,13.5498,13.5552,13.5444,13.5498,15600.0
2006-05-02 14:10:00,24.96,24.97,24.95,24.97,15200.0,13.5498,13.5552,13.5444,13.5552,15200.0
2006-05-02 14:15:00,24.97,24.98,24.96,24.97,20400.0,13.5552,13.5607,13.5498,13.5552,20400.0
2006-05-02 14:20:00,24.97,24.98,24.97,24.97,13000.0,13.5552,13.5607,13.5552,13.5552,13000.0
2006-05-02 14:25:00,24.97,24.97,24.96,24.96,18400.0,13.5552,13.5552,13.5498,13.5498,18400.0
2006-05-02 14:30:00,24.96,24.98,24.96,24.98,20800.0,13.5498,13.5607,13.5498,13.5607,20800.0
2006-05-02 14:35:00,24.98,24.98,24.96,24.96,22200.0,13.5607,13.5607,13.5498,13.5498,22200.0
2006-05-02 14:40:00,24.96,24.97,24.94,24.95,21200.0,13.5498,13.5552,13.539,13.5444,21200.0
2006-05-02 14:45:00,24.96,24.97,24.96,24.97,5800.0,13.5498,13.5552,13.5498,13.5552,5800.0
2006-05-02 14:50:00,24.97,24.97,24.95,24.96,21200.0,13.5552,13.5552,13.5444,13.5498,21200.0
2006-05-02 14:55:00,24.94,24.96,24.93,24.95,68400.0,13.539,13.5498,13.5335,13.5444,68400.0
2006-05-02 15:00:00,24.94,24.95,24.93,24.93,21000.0,13.539,13.5444,13.5335,13.5335,21000.0
2006-05-02 15:05:00,24.93,24.93,24.92,24.93,26800.0,13.5335,13.5335,13.5281,13.5335,26800.0
2006-05-02 15:10:00,24.93,24.96,24.93,24.96,18200.0,13.5335,13.5498,13.5335,13.5498,18200.0
2006-05-02 15:15:00,24.96,24.96,24.95,24.96,20800.0,13.5498,13.5498,13.5444,13.5498,20800.0
2006-05-02 15:20:00,24.95,24.96,24.9,24.92,51800.0,13.5444,13.5498,13.5172,13.5281,51800.0
2006-05-02 15:25:00,24.92,24.93,24.91,24.93,31200.0,13.5281,13.5335,13.5227,13.5335,31200.0
2006-05-02 15:30:00,24.93,24.93,24.92,24.93,23400.0,13.5335,13.5335,13.5281,13.5335,23400.0
2006-05-02 15:35:00,24.93,24.95,24.93,24.95,13200.0,13.5335,13.5444,13.5335,13.5444,13200.0
2006-05-02 15:40:00,24.95,24.95,24.93,24.94,28000.0,13.5444,13.5444,13.5335,13.539,28000.0
2006-05-02 15:45:00,24.94,24.95,24.92,24.93,49800.0,13.539,13.5444,13.5281,13.5335,49800.0
2006-05-02 15:50:00,24.93,24.93,24.9,24.9,60000.0,13.5335,13.5335,13.5172,13.5172,60000.0
2006-05-02 15:55:00,24.9,24.93,24.9,24.91,54000.0,13.5172,13.5335,13.5172,13.5227,54000.0
2006-05-03 09:30:00,24.86,24.89,24.82,24.89,30800.0,13.4955,13.5118,13.4738,13.5118,30800.0
2006-05-03 09:35:00,24.88,24.89,24.83,24.85,15200.0,13.5064,13.5118,13.4792,13.4901,15200.0
2006-05-03 09:40:00,24.85,24.86,24.78,24.83,13000.0,13.4901,13.4955,13.4521,13.4792,13000.0
2006-05-03 09:45:00,24.8,24.85,24.8,24.84,42400.0,13.463,13.4901,13.463,13.4847,42400.0
2006-05-03 09:50:00,24.84,24.85,24.82,24.82,16000.0,13.4847,13.4901,13.4738,13.4738,16000.0
2006-05-03 09:55:00,24.83,24.89,24.82,24.88,21800.0,13.4792,13.5118,13.4738,13.5064,21800.0
2006-05-03 10:00:00,24.9,24.9,24.84,24.87,59000.0,13.5172,13.5172,13.4847,13.501,59000.0
2006-05-03 10:05:00,24.87,24.87,24.8,24.81,22000.0,13.501,13.501,13.463,13.4684,22000.0
2006-05-03 10:10:00,24.8,24.88,24.77,24.88,46800.0,13.463,13.5064,13.4467,13.5064,46800.0
2006-05-03 10:15:00,24.88,24.88,24.86,24.88,10800.0,13.5064,13.5064,13.4955,13.5064,10800.0
2006-05-03 10:20:00,24.88,24.91,24.88,24.9,34400.0,13.5064,13.5227,13.5064,13.5172,34400.0
2006-05-03 10:25:00,24.9,24.91,24.9,24.91,8800.0,13.5172,13.5227,13.5172,13.5227,8800.0
2006-05-03 10:30:00,24.91,24.94,24.91,24.93,16000.0,13.5227,13.539,13.5227,13.5335,16000.0
2006-05-03 10:35:00,24.93,24.93,24.91,24.92,9200.0,13.5335,13.5335,13.5227,13.5281,9200.0
2006-05-03 10:40:00,24.91,24.91,24.87,24.88,10000.0,13.5227,13.5227,13.501,13.5064,10000.0
2006-05-03 10:45:00,24.88,24.9,24.86,24.86,433200.0,13.5064,13.5172,13.4955,13.4955,433200.0
2006-05-03 10:50:00,24.86,24.86,24.83,24.84,18800.0,13.4955,13.4955,13.4792,13.4847,18800.0
2006-05-03 10:55:00,24.84,24.85,24.84,24.85,15200.0,13.4847,13.4901,13.4847,13.4901,15200.0
2006-05-03 11:00:00,24.84,24.89,24.84,24.89,80600.0,13.4847,13.5118,13.4847,13.5118,80600.0
2006-05-03 11:05:00,24.89,24.89,24.83,24.83,37000.0,13.5118,13.5118,13.4792,13.4792,37000.0
2006-05-03 11:10:00,24.84,24.84,24.82,24.82,26400.0,13.4847,13.4847,13.4738,13.4738,26400.0
2006-05-03 11:15:00,24.82,24.82,24.82,24.82,26200.0,13.4738,13.4738,13.4738,13.4738,26200.0
2006-05-03 11:20:00,24.82,24.82,24.81,24.82,26600.0,13.4738,13.4738,13.4684,13.4738,26600.0
2006-05-03 11:25:00,24.82,24.82,24.79,24.81,22800.0,13.4738,13.4738,13.4575,13.4684,22800.0
2006-05-03 11:30:00,24.81,24.84,24.81,24.83,32200.0,13.4684,13.4847,13.4684,13.4792,32200.0
2006-05-03 11:35:00,24.83,24.84,24.82,24.83,30600.0,13.4792,13.4847,13.4738,13.4792,30600.0
2006-05-03 11:40:00,24.83,24.86,24.83,24.86,25200.0,13.4792,13.4955,13.4792,13.4955,25200.0
2006-05-03 11:45:00,24.86,24.89,24.85,24.86,39800.0,13.4955,13.5118,13.4901,13.4955,39800.0
2006-05-03 11:50:00,24.87,24.88,24.85,24.85,17000.0,13.501,13.5064,13.4901,13.4901,17000.0
2006-05-03 11:55:00,24.86,24.86,24.83,24.83,29200.0,13.4955,13.4955,13.4792,13.4792,29200.0
2006-05-03 12:00:00,24.85,24.85,24.82,24.82,13800.0,13.4901,13.4901,13.4738,13.4738,13800.0
2006-05-03 12:05:00,24.82,24.82,24.81,24.82,10600.0,13.4738,13.4738,13.4684,13.4738,10600.0
2006-05-03 12:10:00,24.82,24.82,24.8,24.8,11800.0,13.4738,13.4738,13.463,13.463,11800.0
2006-05-03 12:15:00,24.81,24.85,24.81,24.84,17400.0,13.4684,13.4901,13.4684,13.4847,17400.0
2006-05-03 12:20:00,24.83,24.84,24.81,24.81,9600.0,13.4792,13.4847,13.4684,13.4684,9600.0
2006-05-03 12:25:00,24.81,24.81,24.79,24.79,5600.0,13.4684,13.4684,13.4575,13.4575,5600.0
2006-05-03 12:30:00,24.79,24.82,24.79,24.82,13800.0,13.4575,13.4738,13.4575,13.4738,13800.0
2006-05-03 12:35:00,24.82,24.82,24.8,24.81,14200.0,13.4738,13.4738,13.463,13.4684,14200.0
2006-05-03 12:40:00,24.81,24.81,24.8,24.81,4600.0,13.4684,13.4684,13.463,13.4684,4600.0
2006-05-03 12:45:00,24.81,24.84,24.81,24.84,14600.0,13.4684,13.4847,13.4684,13.4847,14600.0
2006-05-03 12:50:00,24.84,24.84,24.82,24.84,9400.0,13.4847,13.4847,13.4738,13.4847,9400.0
2006-05-03 12:55:00,24.83,24.83,24.82,24.82,9200.0,13.4792,13.4792,13.4738,13.4738,9200.0
2006-05-03 13:00:00,24.82,24.82,24.81,24.82,19600.0,13.4738,13.4738,13.4684,13.4738,19600.0
2006-05-03 13:05:00,24.84,24.85,24.83,24.84,10000.0,13.4847,13.4901,13.4792,13.4847,10000.0
2006-05-03 13:10:00,24.84,24.85,24.84,24.84,9600.0,13.4847,13.4901,13.4847,13.4847,9600.0
2006-05-03 13:15:00,24.84,24.85,24.84,24.85,14600.0,13.4847,13.4901,13.4847,13.4901,14600.0
2006-05-03 13:20:00,24.85,24.86,24.85,24.85,13400.0,13.4901,13.4955,13.4901,13.4901,13400.0
2006-05-03 13:25:00,24.85,24.85,24.84,24.84,5600.0,13.4901,13.4901,13.4847,13.4847,5600.0
2006-05-03 13:30:00,24.85,24.87,24.84,24.86,18200.0,13.4901,13.501,13.4847,13.4955,18200.0
2006-05-03 13:35:00,24.86,24.87,24.86,24.86,8000.0,13.4955,13.501,13.4955,13.4955,8000.0
2006-05-03 13:40:00,24.86,24.86,24.85,24.85,11200.0,13.4955,13.4955,13.4901,13.4901,11200.0
2006-05-03 13:45:00,24.85,24.85,24.82,24.82,11000.0,13.4901,13.4901,13.4738,13.4738,11000.0
2006-05-03 13:50:00,24.82,24.83,24.81,24.83,13200.0,13.4738,13.4792,13.4684,13.4792,13200.0
2006-05-03 13:55:00,24.83,24.84,24.83,24.83,9000.0,13.4792,13.4847,13.4792,13.4792,9000.0
2006-05-03 14:00:00,24.83,24.85,24.83,24.84,12200.0,13.4792,13.4901,13.4792,13.4847,12200.0
2006-05-03 14:05:00,24.85,24.85,24.81,24.84,19400.0,13.4901,13.4901,13.4684,13.4847,19400.0
2006-05-03 14:10:00,24.84,24.84,24.83,24.84,134800.0,13.4847,13.4847,13.4792,13.4847,134800.0
2006-05-03 14:15:00,24.84,24.85,24.83,24.85,34800.0,13.4847,13.4901,13.4792,13.4901,34800.0
2006-05-03 14:20:00,24.85,24.87,24.85,24.86,27000.0,13.4901,13.501,13.4901,13.4955,27000.0
2006-05-03 14:25:00,24.86,24.87,24.85,24.85,9400.0,13.4955,13.501,13.4901,13.4901,9400.0
2006-05-03 14:30:00,24.85,24.87,24.84,24.87,34200.0,13.4901,13.501,13.4847,13.501,34200.0
2006-05-03 14:35:00,24.87,24.87,24.85,24.86,8200.0,13.501,13.501,13.4901,13.4955,8200.0
2006-05-03 14:40:00,24.85,24.86,24.84,24.84,108800.0,13.4901,13.4955,13.4847,13.4847,108800.0
2006-05-03 14:45:00,24.84,24.85,24.82,24.83,12400.0,13.4847,13.4901,13.4738,13.4792,12400.0
2006-05-03 14:50:00,24.83,24.83,24.78,24.78,18400.0,13.4792,13.4792,13.4521,13.4521,18400.0
2006-05-03 14:55:00,24.78,24.79,24.78,24.79,10800.0,13.4521,13.4575,13.4521,13.4575,10800.0
2006-05-03 15:00:00,24.79,24.82,24.79,24.82,28600.0,13.4575,13.4738,13.4575,13.4738,28600.0
2006-05-03 15:05:00,24.82,24.83,24.81,24.82,27400.0,13.4738,13.4792,13.4684,13.4738,27400.0
2006-05-03 15:10:00,24.81,24.83,24.8,24.81,37200.0,13.4684,13.4792,13.463,13.4684,37200.0
2006-05-03 15:15:00,24.8,24.8,24.8,24.8,14000.0,13.463,13.463,13.463,13.463,14000.0
2006-05-03 15:20:00,24.8,24.8,24.79,24.79,24600.0,13.463,13.463,13.4575,13.4575,24600.0
2006-05-03 15:25:00,24.79,24.8,24.79,24.79,22000.0,13.4575,13.463,13.4575,13.4575,22000.0
2006-05-03 15:30:00,24.79,24.86,24.78,24.83,49800.0,13.4575,13.4955,13.4521,13.4792,49800.0
2006-05-03 15:35:00,24.83,24.84,24.82,24.83,38800.0,13.4792,13.4847,13.4738,13.4792,38800.0
2006-05-03 15:40:00,24.83,24.83,24.81,24.83,36400.0,13.4792,13.4792,13.4684,13.4792,36400.0
2006-05-03 15:45:00,24.83,24.83,24.79,24.79,53600.0,13.4792,13.4792,13.4575,13.4575,53600.0
2006-05-03 15:50:00,24.79,24.81,24.79,24.8,53200.0,13.4575,13.4684,13.4575,13.463,53200.0
2006-05-03 15:55:00,24.8,24.8,24.79,24.79,66200.0,13.463,13.463,13.4575,13.4575,66200.0
2006-05-04 09:30:00,24.78,24.79,24.75,24.77,44600.0,13.4521,13.4575,13.4358,13.4467,44600.0
2006-05-04 09:35:00,24.78,24.82,24.76,24.76,11600.0,13.4521,13.4738,13.4412,13.4412,11600.0
2006-05-04 09:40:00,24.78,24.82,24.75,24.79,25400.0,13.4521,13.4738,13.4358,13.4575,25400.0
2006-05-04 09:45:00,24.8,24.83,24.8,24.8,14400.0,13.463,13.4792,13.463,13.463,14400.0
2006-05-04 09:50:00,24.8,24.87,24.8,24.85,34800.0,13.463,13.501,13.463,13.4901,34800.0
2006-05-04 09:55:00,24.85,24.89,24.84,24.86,16400.0,13.4901,13.5118,13.4847,13.4955,16400.0
2006-05-04 10:00:00,24.86,24.91,24.86,24.86,146400.0,13.4955,13.5227,13.4955,13.4955,146400.0
2006-05-04 10:05:00,24.86,24.89,24.85,24.86,36400.0,13.4955,13.5118,13.4901,13.4955,36400.0
2006-05-04 10:10:00,24.87,24.88,24.86,24.88,30000.0,13.501,13.5064,13.4955,13.5064,30000.0
2006-05-04 10:15:00,24.87,24.91,24.86,24.89,91200.0,13.501,13.5227,13.4955,13.5118,91200.0
2006-05-04 10:20:00,24.9,24.91,24.88,24.91,47200.0,13.5172,13.5227,13.5064,13.5227,47200.0
2006-05-04 10:25:00,24.9,24.92,24.88,24.9,92000.0,13.5172,13.5281,13.5064,13.5172,92000.0
2006-05-04 10:30:00,24.9,24.91,24.87,24.87,69200.0,13.5172,13.5227,13.501,13.501,69200.0
2006-05-04 10:35:00,24.87,24.89,24.86,24.88,19600.0,13.501,13.5118,13.4955,13.5064,19600.0
2006-05-04 10:40:00,24.86,24.88,24.86,24.88,7600.0,13.4955,13.5064,13.4955,13.5064,7600.0
2006-05-04 10:45:00,24.88,24.88,24.86,24.86,6400.0,13.5064,13.5064,13.4955,13.4955,6400.0
2006-05-04 10:50:00,24.86,24.86,24.85,24.86,8800.0,13.4955,13.4955,13.4901,13.4955,8800.0
2006-05-04 10:55:00,24.85,24.85,24.82,24.83,10600.0,13.4901,13.4901,13.4738,13.4792,10600.0
2006-05-04 11:00:00,24.83,24.86,24.82,24.86,29200.0,13.4792,13.4955,13.4738,13.4955,29200.0
2006-05-04 11:05:00,24.86,24.88,24.86,24.86,8800.0,13.4955,13.5064,13.4955,13.4955,8800.0
2006-05-04 11:10:00,24.86,24.89,24.85,24.85,30800.0,13.4955,13.5118,13.4901,13.4901,30800.0
2006-05-04 11:15:00,24.86,24.86,24.85,24.86,12400.0,13.4955,13.4955,13.4901,13.4955,12400.0
2006-05-04 11:20:00,24.86,24.88,24.86,24.86,29600.0,13.4955,13.5064,13.4955,13.4955,29600.0
2006-05-04 11:25:00,24.86,24.87,24.84,24.85,89800.0,13.4955,13.501,13.4847,13.4901,89800.0
2006-05-04 11:30:00,24.85,24.86,24.83,24.86,34200.0,13.4901,13.4955,13.4792,13.4955,34200.0
2006-05-04 11:35:00,24.86,24.86,24.85,24.86,34200.0,13.4955,13.4955,13.4901,13.4955,34200.0
2006-05-04 11:40:00,24.86,24.88,24.85,24.85,29400.0,13.4955,13.5064,13.4901,13.4901,29400.0
2006-05-04 11:45:00,24.85,24.87,24.84,24.85,12600.0,13.4901,13.501,13.4847,13.4901,12600.0
2006-05-04 11:50:00,24.85,24.87,24.84,24.86,26400.0,13.4901,13.501,13.4847,13.4955,26400.0
2006-05-04 11:55:00,24.86,24.86,24.85,24.85,66200.0,13.4955,13.4955,13.4901,13.4901,66200.0
2006-05-04 12:00:00,24.86,24.86,24.85,24.85,12400.0,13.4955,13.4955,13.4901,13.4901,12400.0
2006-05-04 12:05:00,24.85,24.86,24.85,24.85,76600.0,13.4901,13.4955,13.4901,13.4901,76600.0
2006-05-04 12:10:00,24.85,24.85,24.85,24.85,7400.0,13.4901,13.4901,13.4901,13.4901,7400.0
2006-05-04 12:15:00,24.85,24.85,24.83,24.83,7600.0,13.4901,13.4901,13.4792,13.4792,7600.0
2006-05-04 12:20:00,24.82,24.84,24.82,24.84,6800.0,13.4738,13.4847,13.4738,13.4847,6800.0
2006-05-04 12:25:00,24.83,24.83,24.83,24.83,1400.0,13.4792,13.4792,13.4792,13.4792,1400.0
2006-05-04 12:30:00,24.82,24.82,24.75,24.76,59600.0,13.4738,13.4738,13.4358,13.4412,59600.0
2006-05-04 12:35:00,24.77,24.78,24.77,24.78,9600.0,13.4467,13.4521,13.4467,13.4521,9600.0
2006-05-04 12:40:00,24.78,24.83,24.78,24.83,16200.0,13.4521,13.4792,13.4521,13.4792,16200.0
2006-05-04 12:45:00,24.83,24.84,24.83,24.84,6200.0,13.4792,13.4847,13.4792,13.4847,6200.0
2006-05-04 12:50:00,24.84,24.84,24.83,24.83,3000.0,13.4847,13.4847,13.4792,13.4792,3000.0
2006-05-04 12:55:00,24.83,24.83,24.82,24.82,4600.0,13.4792,13.4792,13.4738,13.4738,4600.0
2006-05-04 13:00:00,24.81,24.82,24.81,24.81,6800.0,13.4684,13.4738,13.4684,13.4684,6800.0
2006-05-04 13:05:00,24.82,24.82,24.8,24.8,55800.0,13.4738,13.4738,13.463,13.463,55800.0
2006-05-04 13:10:00,24.81,24.82,24.81,24.81,5000.0,13.4684,13.4738,13.4684,13.4684,5000.0
2006-05-04 13:15:00,24.82,24.82,24.8,24.8,17800.0,13.4738,13.4738,13.463,13.463,17800.0
2006-05-04 13:20:00,24.8,24.83,24.8,24.83,14800.0,13.463,13.4792,13.463,13.4792,14800.0
2006-05-04 13:25:00,24.83,24.84,24.82,24.83,73000.0,13.4792,13.4847,13.4738,13.4792,73000.0
2006-05-04 13:30:00,24.83,24.86,24.81,24.81,42800.0,13.4792,13.4955,13.4684,13.4684,42800.0
2006-05-04 13:35:00,24.81,24.83,24.81,24.82,9400.0,13.4684,13.4792,13.4684,13.4738,9400.0
2006-05-04 13:40:00,24.82,24.83,24.82,24.83,17200.0,13.4738,13.4792,13.4738,13.4792,17200.0
2006-05-04 13:45:00,24.83,24.84,24.82,24.83,22000.0,13.4792,13.4847,13.4738,13.4792,22000.0
2006-05-04 13:50:00,24.83,24.84,24.82,24.83,65400.0,13.4792,13.4847,13.4738,13.4792,65400.0
2006-05-04 13:55:00,24.83,24.83,24.81,24.83,31800.0,13.4792,13.4792,13.4684,13.4792,31800.0
2006-05-04 14:00:00,24.82,24.85,24.82,24.84,28000.0,13.4738,13.4901,13.4738,13.4847,28000.0
2006-05-04 14:05:00,24.83,24.85,24.83,24.83,22600.0,13.4792,13.4901,13.4792,13.4792,22600.0
2006-05-04 14:10:00,24.83,24.84,24.82,24.83,25000.0,13.4792,13.4847,13.4738,13.4792,25000.0
2006-05-04 14:15:00,24.83,24.84,24.82,24.84,23600.0,13.4792,13.4847,13.4738,13.4847,23600.0
2006-05-04 14:20:00,24.83,24.85,24.83,24.84,23600.0,13.4792,13.4901,13.4792,13.4847,23600.0
2006-05-04 14:25:00,24.84,24.84,24.83,24.84,13600.0,13.4847,13.4847,13.4792,13.4847,13600.0
2006-05-04 14:30:00,24.84,24.84,24.83,24.83,3800.0,13.4847,13.4847,13.4792,13.4792,3800.0
2006-05-04 14:35:00,24.83,24.83,24.82,24.83,18000.0,13.4792,13.4792,13.4738,13.4792,18000.0
2006-05-04 14:40:00,24.83,24.83,24.81,24.81,10600.0,13.4792,13.4792,13.4684,13.4684,10600.0
2006-05-04 14:45:00,24.82,24.84,24.82,24.83,14400.0,13.4738,13.4847,13.4738,13.4792,14400.0
2006-05-04 14:50:00,24.82,24.83,24.81,24.81,63200.0,13.4738,13.4792,13.4684,13.4684,63200.0
2006-05-04 14:55:00,24.82,24.84,24.81,24.83,19400.0,13.4738,13.4847,13.4684,13.4792,19400.0
2006-05-04 15:00:00,24.83,24.84,24.83,24.83,55000.0,13.4792,13.4847,13.4792,13.4792,55000.0
2006-05-04 15:05:00,24.82,24.84,24.81,24.83,28200.0,13.4738,13.4847,13.4684,13.4792,28200.0
2006-05-04 15:10:00,24.83,24.83,24.82,24.82,23200.0,13.4792,13.4792,13.4738,13.4738,23200.0
2006-05-04 15:15:00,24.81,24.84,24.81,24.83,27200.0,13.4684,13.4847,13.4684,13.4792,27200.0
2006-05-04 15:20:00,24.83,24.83,24.82,24.83,24800.0,13.4792,13.4792,13.4738,13.4792,24800.0
2006-05-04 15:25:00,24.84,24.84,24.82,24.83,22400.0,13.4847,13.4847,13.4738,13.4792,22400.0
2006-05-04 15:30:00,24.83,24.84,24.82,24.84,64400.0,13.4792,13.4847,13.4738,13.4847,64400.0
2006-05-04 15:35:00,24.84,24.85,24.83,24.85,16400.0,13.4847,13.4901,13.4792,13.4901,16400.0
2006-05-04 15:40:00,24.85,24.85,24.84,24.84,19200.0,13.4901,13.4901,13.4847,13.4847,19200.0
2006-05-04 15:45:00,24.84,24.85,24.83,24.85,132400.0,13.4847,13.4901,13.4792,13.4901,132400.0
2006-05-04 15:50:00,24.86,24.86,24.81,24.81,62200.0,13.4955,13.4955,13.4684,13.4684,62200.0
2006-05-04 15:55:00,24.82,24.82,24.79,24.8,158200.0,13.4738,13.4738,13.4575,13.463,158200.0
2006-05-05 09:30:00,24.86,24.86,24.81,24.81,36400.0,13.4955,13.4955,13.4684,13.4684,36400.0
2006-05-05 09:35:00,24.82,24.87,24.82,24.84,33400.0,13.4738,13.501,13.4738,13.4847,33400.0
2006-05-05 09:40:00,24.84,24.85,24.81,24.83,17800.0,13.4847,13.4901,13.4684,13.4792,17800.0
2006-05-05 09:45:00,24.83,24.86,24.81,24.82,68000.0,13.4792,13.4955,13.4684,13.4738,68000.0
2006-05-05 09:50:00,24.81,24.84,24.78,24.84,24200.0,13.4684,13.4847,13.4521,13.4847,24200.0
2006-05-05 09:55:00,24.84,24.86,24.81,24.82,22800.0,13.4847,13.4955,13.4684,13.4738,22800.0
2006-05-05 10:00:00,24.83,24.83,24.81,24.82,20200.0,13.4792,13.4792,13.4684,13.4738,20200.0
2006-05-05 10:05:00,24.81,24.83,24.81,24.82,23600.0,13.4684,13.4792,13.4684,13.4738,23600.0
2006-05-05 10:10:00,24.81,24.88,24.81,24.86,45200.0,13.4684,13.5064,13.4684,13.4955,45200.0
2006-05-05 10:15:00,24.86,24.86,24.81,24.82,20400.0,13.4955,13.4955,13.4684,13.4738,20400.0
2006-05-05 10:20:00,24.82,24.85,24.8,24.81,39000.0,13.4738,13.4901,13.463,13.4684,39000.0
2006-05-05 10:25:00,24.81,24.83,24.79,24.8,16000.0,13.4684,13.4792,13.4575,13.463,16000.0
2006-05-05 10:30:00,24.81,24.84,24.8,24.83,16400.0,13.4684,13.4847,13.463,13.4792,16400.0
2006-05-05 10:35:00,24.83,24.86,24.82,24.82,33000.0,13.4792,13.4955,13.4738,13.4738,33000.0
2006-05-05 10:40:00,24.82,24.83,24.81,24.81,492600.0,13.4738,13.4792,13.4684,13.4684,492600.0
2006-05-05 10:45:00,24.81,24.81,24.79,24.79,50400.0,13.4684,13.4684,13.4575,13.4575,50400.0
2006-05-05 10:50:00,24.79,24.82,24.77,24.82,32800.0,13.4575,13.4738,13.4467,13.4738,32800.0
2006-05-05 10:55:00,24.8,24.82,24.8,24.81,20000.0,13.463,13.4738,13.463,13.4684,20000.0
2006-05-05 11:00:00,24.81,24.82,24.8,24.81,29800.0,13.4684,13.4738,13.463,13.4684,29800.0
2006-05-05 11:05:00,24.8,24.81,24.79,24.79,122600.0,13.463,13.4684,13.4575,13.4575,122600.0
2006-05-05 11:10:00,24.8,24.8,24.79,24.8,98200.0,13.463,13.463,13.4575,13.463,98200.0
2006-05-05 11:15:00,24.79,24.8,24.79,24.8,7600.0,13.4575,13.463,13.4575,13.463,7600.0
2006-05-05 11:20:00,24.8,24.8,24.79,24.8,17800.0,13.463,13.463,13.4575,13.463,17800.0
2006-05-05 11:25:00,24.8,24.83,24.79,24.82,24600.0,13.463,13.4792,13.4575,13.4738,24600.0
2006-05-05 11:30:00,24.81,24.85,24.81,24.82,37200.0,13.4684,13.4901,13.4684,13.4738,37200.0
2006-05-05 11:35:00,24.82,24.83,24.81,24.83,42000.0,13.4738,13.4792,13.4684,13.4792,42000.0
2006-05-05 11:40:00,24.82,24.82,24.8,24.82,21200.0,13.4738,13.4738,13.463,13.4738,21200.0
2006-05-05 11:45:00,24.82,24.82,24.79,24.79,44600.0,13.4738,13.4738,13.4575,13.4575,44600.0
2006-05-05 11:50:00,24.79,24.8,24.77,24.77,17200.0,13.4575,13.463,13.4467,13.4467,17200.0
2006-05-05 11:55:00,24.77,24.79,24.77,24.77,25400.0,13.4467,13.4575,13.4467,13.4467,25400.0
2006-05-05 12:00:00,24.77,24.8,24.77,24.8,19200.0,13.4467,13.463,13.4467,13.463,19200.0
2006-05-05 12:05:00,24.8,24.8,24.79,24.8,33000.0,13.463,13.463,13.4575,13.463,33000.0
2006-05-05 12:10:00,24.8,24.8,24.79,24.79,18200.0,13.463,13.463,13.4575,13.4575,18200.0
2006-05-05 12:15:00,24.79,24.82,24.79,24.8,39400.0,13.4575,13.4738,13.4575,13.463,39400.0
2006-05-05 12:20:00,24.8,24.81,24.79,24.8,24000.0,13.463,13.4684,13.4575,13.463,24000.0
2006-05-05 12:25:00,24.8,24.8,24.78,24.8,14200.0,13.463,13.463,13.4521,13.463,14200.0
2006-05-05 12:30:00,24.79,24.8,24.79,24.79,31400.0,13.4575,13.463,13.4575,13.4575,31400.0
2006-05-05 12:35:00,24.79,24.79,24.79,24.79,14800.0,13.4575,13.4575,13.4575,13.4575,14800.0
2006-05-05 12:40:00,24.79,24.79,24.78,24.79,19200.0,13.4575,13.4575,13.4521,13.4575,19200.0
2006-05-05 12:45:00,24.78,24.79,24.76,24.78,24600.0,13.4521,13.4575,13.4412,13.4521,24600.0
2006-05-05 12:50:00,24.77,24.79,24.76,24.78,26800.0,13.4467,13.4575,13.4412,13.4521,26800.0
2006-05-05 12:55:00,24.79,24.79,24.77,24.78,68800.0,13.4575,13.4575,13.4467,13.4521,68800.0
2006-05-05 13:00:00,24.77,24.78,24.77,24.78,24200.0,13.4467,13.4521,13.4467,13.4521,24200.0
2006-05-05 13:05:00,24.78,24.78,24.77,24.78,22200.0,13.4521,13.4521,13.4467,13.4521,22200.0
2006-05-05 13:10:00,24.78,24.8,24.78,24.79,20600.0,13.4521,13.463,13.4521,13.4575,20600.0
2006-05-05 13:15:00,24.79,24.79,24.77,24.78,31000.0,13.4575,13.4575,13.4467,13.4521,31000.0
2006-05-05 13:20:00,24.78,24.78,24.77,24.78,14600.0,13.4521,13.4521,13.4467,13.4521,14600.0
2006-05-05 13:25:00,24.78,24.78,24.77,24.77,16200.0,13.4521,13.4521,13.4467,13.4467,16200.0
2006-05-05 13:30:00,24.78,24.79,24.76,24.78,45000.0,13.4521,13.4575,13.4412,13.4521,45000.0
2006-05-05 13:35:00,24.77,24.81,24.77,24.79,47400.0,13.4467,13.4684,13.4467,13.4575,47400.0
2006-05-05 13:40:00,24.79,24.8,24.78,24.79,33200.0,13.4575,13.463,13.4521,13.4575,33200.0
2006-05-05 13:45:00,24.8,24.81,24.79,24.8,30200.0,13.463,13.4684,13.4575,13.463,30200.0
2006-05-05 13:50:00,24.8,24.8,24.79,24.8,18000.0,13.463,13.463,13.4575,13.463,18000.0
2006-05-05 13:55:00,24.8,24.81,24.79,24.81,25200.0,13.463,13.4684,13.4575,13.4684,25200.0
2006-05-05 14:00:00,24.81,24.82,24.8,24.82,97200.0,13.4684,13.4738,13.463,13.4738,97200.0
2006-05-05 14:05:00,24.82,24.82,24.81,24.82,57200.0,13.4738,13.4738,13.4684,13.4738,57200.0
2006-05-05 14:10:00,24.82,24.82,24.8,24.81,54200.0,13.4738,13.4738,13.463,13.4684,54200.0
2006-05-05 14:15:00,24.82,24.85,24.82,24.83,43800.0,13.4738,13.4901,13.4738,13.4792,43800.0
2006-05-05 14:20:00,24.83,24.87,24.83,24.87,44200.0,13.4792,13.501,13.4792,13.501,44200.0
2006-05-05 14:25:00,24.86,24.86,24.83,24.84,31400.0,13.4955,13.4955,13.4792,13.4847,31400.0
2006-05-05 14:30:00,24.84,24.86,24.84,24.85,24000.0,13.4847,13.4955,13.4847,13.4901,24000.0
2006-05-05 14:35:00,24.86,24.86,24.85,24.86,43400.0,13.4955,13.4955,13.4901,13.4955,43400.0
2006-05-05 14:40:00,24.86,24.88,24.86,24.86,71400.0,13.4955,13.5064,13.4955,13.4955,71400.0
2006-05-05 14:45:00,24.88,24.93,24.87,24.93,46200.0,13.5064,13.5335,13.501,13.5335,46200.0
2006-05-05 14:50:00,24.93,24.95,24.93,24.93,22800.0,13.5335,13.5444,13.5335,13.5335,22800.0
2006-05-05 14:55:00,24.94,24.94,24.92,24.93,26800.0,13.539,13.539,13.5281,13.5335,26800.0
2006-05-05 15:00:00,24.93,24.93,24.92,24.92,22800.0,13.5335,13.5335,13.5281,13.5281,22800.0
2006-05-05 15:05:00,24.92,24.95,24.92,24.93,58400.0,13.5281,13.5444,13.5281,13.5335,58400.0
2006-05-05 15:10:00,24.92,24.93,24.92,24.93,20400.0,13.5281,13.5335,13.5281,13.5335,20400.0
2006-05-05 15:15:00,24.92,24.93,24.9,24.9,13800.0,13.5281,13.5335,13.5172,13.5172,13800.0
2006-05-05 15:20:00,24.9,24.91,24.87,24.87,20000.0,13.5172,13.5227,13.501,13.501,20000.0
2006-05-05 15:25:00,24.88,24.89,24.87,24.88,43800.0,13.5064,13.5118,13.501,13.5064,43800.0
2006-05-05 15:30:00,24.87,24.89,24.87,24.88,39200.0,13.501,13.5118,13.501,13.5064,39200.0
2006-05-05 15:35:00,24.88,24.91,24.88,24.89,40600.0,13.5064,13.5227,13.5064,13.5118,40600.0
2006-05-05 15:40:00,24.89,24.89,24.88,24.88,19200.0,13.5118,13.5118,13.5064,13.5064,19200.0
2006-05-05 15:45:00,24.88,24.88,24.86,24.88,25400.0,13.5064,13.5064,13.4955,13.5064,25400.0
2006-05-05 15:50:00,24.88,24.88,24.85,24.85,41200.0,13.5064,13.5064,13.4901,13.4901,41200.0
2006-05-05 15:55:00,24.85,24.88,24.85,24.88,73000.0,13.4901,13.5064,13.4901,13.5064,73000.0
2006-05-08 09:30:00,24.85,24.85,24.84,24.84,53200.0,13.4901,13.4901,13.4847,13.4847,53200.0
2006-05-08 09:35:00,24.84,24.86,24.81,24.85,14600.0,13.4847,13.4955,13.4684,13.4901,14600.0
2006-05-08 09:40:00,24.82,24.86,24.82,24.86,21600.0,13.4738,13.4955,13.4738,13.4955,21600.0
2006-05-08 09:45:00,24.86,24.94,24.86,24.93,27800.0,13.4955,13.539,13.4955,13.5335,27800.0
2006-05-08 09:50:00,24.91,24.93,24.9,24.91,18000.0,13.5227,13.5335,13.5172,13.5227,18000.0
2006-05-08 09:55:00,24.92,24.92,24.89,24.91,18600.0,13.5281,13.5281,13.5118,13.5227,18600.0
2006-05-08 10:00:00,24.9,24.91,24.89,24.9,65200.0,13.5172,13.5227,13.5118,13.5172,65200.0
2006-05-08 10:05:00,24.9,24.9,24.89,24.89,15200.0,13.5172,13.5172,13.5118,13.5118,15200.0
2006-05-08 10:10:00,24.89,24.9,24.87,24.88,21800.0,13.5118,13.5172,13.501,13.5064,21800.0
2006-05-08 10:15:00,24.88,24.93,24.88,24.93,17000.0,13.5064,13.5335,13.5064,13.5335,17000.0
2006-05-08 10:20:00,24.93,24.94,24.91,24.91,48200.0,13.5335,13.539,13.5227,13.5227,48200.0
2006-05-08 10:25:00,24.92,24.95,24.92,24.95,19800.0,13.5281,13.5444,13.5281,13.5444,19800.0
2006-05-08 10:30:00,24.95,24.95,24.9,24.93,32600.0,13.5444,13.5444,13.5172,13.5335,32600.0
2006-05-08 10:35:00,24.93,24.93,24.93,24.93,9400.0,13.5335,13.5335,13.5335,13.5335,9400.0
2006-05-08 10:40:00,24.93,24.95,24.92,24.92,30800.0,13.5335,13.5444,13.5281,13.5281,30800.0
2006-05-08 10:45:00,24.92,24.93,24.91,24.93,21800.0,13.5281,13.5335,13.5227,13.5335,21800.0
2006-05-08 10:50:00,24.94,24.95,24.93,24.95,24000.0,13.539,13.5444,13.5335,13.5444,24000.0
2006-05-08 10:55:00,24.95,24.95,24.94,24.95,10800.0,13.5444,13.5444,13.539,13.5444,10800.0
2006-05-08 11:00:00,24.95,24.97,24.95,24.96,49800.0,13.5444,13.5552,13.5444,13.5498,49800.0
2006-05-08 11:05:00,24.95,24.98,24.95,24.97,15200.0,13.5444,13.5607,13.5444,13.5552,15200.0
2006-05-08 11:10:00,24.97,24.97,24.96,24.97,13400.0,13.5552,13.5552,13.5498,13.5552,13400.0
2006-05-08 11:15:00,24.97,24.97,24.95,24.96,31200.0,13.5552,13.5552,13.5444,13.5498,31200.0
2006-05-08 11:20:00,24.96,24.98,24.95,24.98,15600.0,13.5498,13.5607,13.5444,13.5607,15600.0
2006-05-08 11:25:00,24.98,24.98,24.97,24.98,20000.0,13.5607,13.5607,13.5552,13.5607,20000.0
2006-05-08 11:30:00,24.97,24.98,24.93,24.96,54800.0,13.5552,13.5607,13.5335,13.5498,54800.0
2006-05-08 11:35:00,24.96,24.98,24.95,24.98,11800.0,13.5498,13.5607,13.5444,13.5607,11800.0
2006-05-08 11:40:00,24.97,24.98,24.97,24.97,23800.0,13.5552,13.5607,13.5552,13.5552,23800.0
2006-05-08 11:45:00,24.97,24.98,24.97,24.98,30400.0,13.5552,13.5607,13.5552,13.5607,30400.0
2006-05-08 11:50:00,24.98,24.98,24.95,24.97,56800.0,13.5607,13.5607,13.5444,13.5552,56800.0
2006-05-08 11:55:00,24.97,24.98,24.97,24.97,15400.0,13.5552,13.5607,13.5552,13.5552,15400.0
2006-05-08 12:00:00,24.97,24.98,24.96,24.98,40600.0,13.5552,13.5607,13.5498,13.5607,40600.0
2006-05-08 12:05:00,24.98,24.98,24.97,24.98,21200.0,13.5607,13.5607,13.5552,13.5607,21200.0
2006-05-08 12:10:00,24.98,24.98,24.97,24.98,33000.0,13.5607,13.5607,13.5552,13.5607,33000.0
2006-05-08 12:15:00,24.98,24.98,24.97,24.98,24200.0,13.5607,13.5607,13.5552,13.5607,24200.0
2006-05-08 12:20:00,24.98,24.98,24.98,24.98,5200.0,13.5607,13.5607,13.5607,13.5607,5200.0
2006-05-08 12:25:00,24.98,24.98,24.98,24.98,17400.0,13.5607,13.5607,13.5607,13.5607,17400.0
2006-05-08 12:30:00,24.96,24.98,24.96,24.98,19800.0,13.5498,13.5607,13.5498,13.5607,19800.0
2006-05-08 12:35:00,24.97,24.98,24.97,24.98,18000.0,13.5552,13.5607,13.5552,13.5607,18000.0
2006-05-08 12:40:00,24.98,25.0,24.98,25.0,102800.0,13.5607,13.5715,13.5607,13.5715,102800.0
2006-05-08 12:45:00,25.0,25.0,25.0,25.0,11200.0,13.5715,13.5715,13.5715,13.5715,11200.0
2006-05-08 12:50:00,25.0,25.0,25.0,25.0,20200.0,13.5715,13.5715,13.5715,13.5715,20200.0
2006-05-08 12:55:00,25.0,25.03,25.0,25.02,17000.0,13.5715,13.5878,13.5715,13.5824,17000.0
2006-05-08 13:00:00,25.02,25.03,25.02,25.03,28800.0,13.5824,13.5878,13.5824,13.5878,28800.0
2006-05-08 13:05:00,25.03,25.03,25.0,25.02,25000.0,13.5878,13.5878,13.5715,13.5824,25000.0
2006-05-08 13:10:00,25.02,25.03,25.02,25.03,15000.0,13.5824,13.5878,13.5824,13.5878,15000.0
2006-05-08 13:15:00,25.04,25.05,25.03,25.05,10400.0,13.5932,13.5987,13.5878,13.5987,10400.0
2006-05-08 13:20:00,25.05,25.06,25.03,25.05,29400.0,13.5987,13.6041,13.5878,13.5987,29400.0
2006-05-08 13:25:00,25.05,25.07,25.05,25.07,19600.0,13.5987,13.6095,13.5987,13.6095,19600.0
2006-05-08 13:30:00,25.07,25.1,25.07,25.1,18800.0,13.6095,13.6258,13.6095,13.6258,18800.0
2006-05-08 13:35:00,25.1,25.1,25.09,25.1,18400.0,13.6258,13.6258,13.6204,13.6258,18400.0
2006-05-08 13:40:00,25.1,25.11,25.1,25.1,16400.0,13.6258,13.6312,13.6258,13.6258,16400.0
2006-05-08 13:45:00,25.1,25.11,25.09,25.09,11400.0,13.6258,13.6312,13.6204,13.6204,11400.0
2006-05-08 13:50:00,25.09,25.09,25.07,25.08,24800.0,13.6204,13.6204,13.6095,13.615,24800.0
2006-05-08 13:55:00,25.08,25.09,25.08,25.08,43000.0,13.615,13.6204,13.615,13.615,43000.0
2006-05-08 14:00:00,25.08,25.09,25.08,25.08,25600.0,13.615,13.6204,13.615,13.615,25600.0
2006-05-08 14:05:00,25.08,25.09,25.08,25.09,14400.0,13.615,13.6204,13.615,13.6204,14400.0
2006-05-08 14:10:00,25.08,25.09,25.07,25.08,29400.0,13.615,13.6204,13.6095,13.615,29400.0
2006-05-08 14:15:00,25.07,25.08,25.01,25.03,130800.0,13.6095,13.615,13.577,13.5878,130800.0
2006-05-08 14:20:00,25.02,25.05,25.02,25.04,25000.0,13.5824,13.5987,13.5824,13.5932,25000.0
2006-05-08 14:25:00,25.05,25.05,25.04,25.05,17400.0,13.5987,13.5987,13.5932,13.5987,17400.0
2006-05-08 14:30:00,25.05,25.06,25.04,25.04,22800.0,13.5987,13.6041,13.5932,13.5932,22800.0
2006-05-08 14:35:00,25.04,25.05,25.04,25.04,21200.0,13.5932,13.5987,13.5932,13.5932,21200.0
2006-05-08 14:40:00,25.05,25.05,25.03,25.04,16800.0,13.5987,13.5987,13.5878,13.5932,16800.0
2006-05-08 14:45:00,25.05,25.06,25.04,25.06,17200.0,13.5987,13.6041,13.5932,13.6041,17200.0
2006-05-08 14:50:00,25.06,25.06,25.04,25.05,14600.0,13.6041,13.6041,13.5932,13.5987,14600.0
2006-05-08 14:55:00,25.05,25.07,25.04,25.07,27000.0,13.5987,13.6095,13.5932,13.6095,27000.0
2006-05-08 15:00:00,25.07,25.07,25.06,25.06,21600.0,13.6095,13.6095,13.6041,13.6041,21600.0
2006-05-08 15:05:00,25.06,25.07,25.06,25.06,7800.0,13.6041,13.6095,13.6041,13.6041,7800.0
2006-05-08 15:10:00,25.05,25.05,25.04,25.05,10000.0,13.5987,13.5987,13.5932,13.5987,10000.0
2006-05-08 15:15:00,25.05,25.05,25.03,25.05,16000.0,13.5987,13.5987,13.5878,13.5987,16000.0
2006-05-08 15:20:00,25.04,25.05,25.04,25.04,13200.0,13.5932,13.5987,13.5932,13.5932,13200.0
2006-05-08 15:25:00,25.04,25.05,25.03,25.05,37200.0,13.5932,13.5987,13.5878,13.5987,37200.0
2006-05-08 15:30:00,25.04,25.06,25.04,25.05,36000.0,13.5932,13.6041,13.5932,13.5987,36000.0
2006-05-08 15:35:00,25.05,25.05,25.05,25.05,19600.0,13.5987,13.5987,13.5987,13.5987,19600.0
2006-05-08 15:40:00,25.05,25.05,25.03,25.03,30000.0,13.5987,13.5987,13.5878,13.5878,30000.0
2006-05-08 15:45:00,25.03,25.04,25.02,25.02,51200.0,13.5878,13.5932,13.5824,13.5824,51200.0
2006-05-08 15:50:00,25.02,25.02,25.0,25.0,69400.0,13.5824,13.5824,13.5715,13.5715,69400.0
2006-05-08 15:55:00,25.0,25.0,24.99,24.99,84600.0,13.5715,13.5715,13.5661,13.5661,84600.0
2006-05-09 09:30:00,24.98,25.1,24.97,24.97,37000.0,13.5607,13.6258,13.5552,13.5552,37000.0
2006-05-09 09:35:00,24.97,24.99,24.93,24.96,27000.0,13.5552,13.5661,13.5335,13.5498,27000.0
2006-05-09 09:40:00,24.91,25.0,24.91,24.96,14000.0,13.5227,13.5715,13.5227,13.5498,14000.0
2006-05-09 09:45:00,24.94,24.98,24.93,24.98,14200.0,13.539,13.5607,13.5335,13.5607,14200.0
2006-05-09 09:50:00,24.99,25.0,24.93,24.94,17600.0,13.5661,13.5715,13.5335,13.539,17600.0
2006-05-09 09:55:00,24.94,24.98,24.93,24.96,18400.0,13.539,13.5607,13.5335,13.5498,18400.0
2006-05-09 10:00:00,24.97,24.98,24.96,24.97,12600.0,13.5552,13.5607,13.5498,13.5552,12600.0
2006-05-09 10:05:00,24.97,24.97,24.94,24.96,23000.0,13.5552,13.5552,13.539,13.5498,23000.0
2006-05-09 10:10:00,24.95,25.02,24.95,25.0,23400.0,13.5444,13.5824,13.5444,13.5715,23400.0
2006-05-09 10:15:00,25.0,25.01,24.97,24.97,12000.0,13.5715,13.577,13.5552,13.5552,12000.0
2006-05-09 10:20:00,24.96,24.97,24.93,24.93,18600.0,13.5498,13.5552,13.5335,13.5335,18600.0
2006-05-09 10:25:00,24.93,24.95,24.93,24.93,10200.0,13.5335,13.5444,13.5335,13.5335,10200.0
2006-05-09 10:30:00,24.94,24.95,24.92,24.92,23000.0,13.539,13.5444,13.5281,13.5281,23000.0
2006-05-09 10:35:00,24.93,24.95,24.93,24.95,8600.0,13.5335,13.5444,13.5335,13.5444,8600.0
2006-05-09 10:40:00,24.95,24.96,24.93,24.93,14000.0,13.5444,13.5498,13.5335,13.5335,14000.0
2006-05-09 10:45:00,24.93,24.94,24.93,24.93,15400.0,13.5335,13.539,13.5335,13.5335,15400.0
2006-05-09 10:50:00,24.93,24.95,24.93,24.95,7200.0,13.5335,13.5444,13.5335,13.5444,7200.0
2006-05-09 10:55:00,24.93,24.97,24.93,24.97,19400.0,13.5335,13.5552,13.5335,13.5552,19400.0
2006-05-09 11:00:00,24.97,25.0,24.97,24.99,15000.0,13.5552,13.5715,13.5552,13.5661,15000.0
2006-05-09 11:05:00,24.99,25.01,24.99,25.0,19400.0,13.5661,13.577,13.5661,13.5715,19400.0
2006-05-09 11:10:00,25.0,25.03,25.0,25.03,37800.0,13.5715,13.5878,13.5715,13.5878,37800.0
2006-05-09 11:15:00,25.03,25.07,25.03,25.04,34600.0,13.5878,13.6095,13.5878,13.5932,34600.0
2006-05-09 11:20:00,25.04,25.04,25.02,25.02,7600.0,13.5932,13.5932,13.5824,13.5824,7600.0
2006-05-09 11:25:00,25.03,25.03,25.01,25.01,13600.0,13.5878,13.5878,13.577,13.577,13600.0
2006-05-09 11:30:00,25.01,25.04,25.01,25.03,15200.0,13.577,13.5932,13.577,13.5878,15200.0
2006-05-09 11:35:00,25.04,25.05,25.03,25.04,21000.0,13.5932,13.5987,13.5878,13.5932,21000.0
2006-05-09 11:40:00,25.03,25.06,25.03,25.04,21600.0,13.5878,13.6041,13.5878,13.5932,21600.0
2006-05-09 11:45:00,25.04,25.05,25.04,25.04,4600.0,13.5932,13.5987,13.5932,13.5932,4600.0
2006-05-09 11:50:00,25.04,25.05,25.02,25.05,15800.0,13.5932,13.5987,13.5824,13.5987,15800.0
2006-05-09 11:55:00,25.05,25.05,25.04,25.05,8400.0,13.5987,13.5987,13.5932,13.5987,8400.0
2006-05-09 12:00:00,25.05,25.06,25.04,25.06,6000.0,13.5987,13.6041,13.5932,13.6041,6000.0
2006-05-09 12:05:00,25.06,25.07,25.05,25.07,102400.0,13.6041,13.6095,13.5987,13.6095,102400.0
2006-05-09 12:10:00,25.07,25.07,25.05,25.05,41800.0,13.6095,13.6095,13.5987,13.5987,41800.0
2006-05-09 12:15:00,25.04,25.05,25.03,25.03,5200.0,13.5932,13.5987,13.5878,13.5878,5200.0
2006-05-09 12:20:00,25.04,25.04,25.02,25.03,15400.0,13.5932,13.5932,13.5824,13.5878,15400.0
2006-05-09 12:25:00,25.02,25.03,25.02,25.02,19600.0,13.5824,13.5878,13.5824,13.5824,19600.0
2006-05-09 12:30:00,25.02,25.02,25.0,25.02,10000.0,13.5824,13.5824,13.5715,13.5824,10000.0
2006-05-09 12:35:00,25.01,25.02,25.01,25.01,22200.0,13.577,13.5824,13.577,13.577,22200.0
2006-05-09 12:40:00,25.02,25.02,24.97,25.0,47600.0,13.5824,13.5824,13.5552,13.5715,47600.0
2006-05-09 12:45:00,25.0,25.0,24.99,25.0,16800.0,13.5715,13.5715,13.5661,13.5715,16800.0
2006-05-09 12:50:00,25.0,25.0,24.99,25.0,11000.0,13.5715,13.5715,13.5661,13.5715,11000.0
2006-05-09 12:55:00,25.0,25.0,25.0,25.0,14800.0,13.5715,13.5715,13.5715,13.5715,14800.0
2006-05-09 13:00:00,25.0,25.0,24.99,25.0,21000.0,13.5715,13.5715,13.5661,13.5715,21000.0
2006-05-09 13:05:00,25.0,25.0,25.0,25.0,11400.0,13.5715,13.5715,13.5715,13.5715,11400.0
2006-05-09 13:10:00,25.0,25.0,24.99,25.0,15400.0,13.5715,13.5715,13.5661,13.5715,15400.0
2006-05-09 13:15:00,25.0,25.0,24.99,24.99,22000.0,13.5715,13.5715,13.5661,13.5661,22000.0
2006-05-09 13:20:00,24.99,25.0,24.99,25.0,8400.0,13.5661,13.5715,13.5661,13.5715,8400.0
2006-05-09 13:25:00,25.0,25.0,25.0,25.0,10800.0,13.5715,13.5715,13.5715,13.5715,10800.0
2006-05-09 13:30:00,25.0,25.0,24.99,24.99,8200.0,13.5715,13.5715,13.5661,13.5661,8200.0
2006-05-09 13:35:00,24.99,24.99,24.99,24.99,2800.0,13.5661,13.5661,13.5661,13.5661,2800.0
2006-05-09 13:40:00,24.99,24.99,24.96,24.96,12600.0,13.5661,13.5661,13.5498,13.5498,12600.0
2006-05-09 13:45:00,24.96,24.97,24.96,24.96,9000.0,13.5498,13.5552,13.5498,13.5498,9000.0
2006-05-09 13:50:00,24.96,24.96,24.93,24.93,9200.0,13.5498,13.5498,13.5335,13.5335,9200.0
2006-05-09 13:55:00,24.93,24.94,24.92,24.92,17800.0,13.5335,13.539,13.5281,13.5281,17800.0
2006-05-09 14:00:00,24.92,24.92,24.91,24.91,13000.0,13.5281,13.5281,13.5227,13.5227,13000.0
2006-05-09 14:05:00,24.91,24.92,24.9,24.91,18400.0,13.5227,13.5281,13.5172,13.5227,18400.0
2006-05-09 14:10:00,24.9,24.91,24.9,24.9,8800.0,13.5172,13.5227,13.5172,13.5172,8800.0
2006-05-09 14:15:00,24.91,24.91,24.9,24.9,4400.0,13.5227,13.5227,13.5172,13.5172,4400.0
2006-05-09 14:20:00,24.9,24.91,24.9,24.9,8200.0,13.5172,13.5227,13.5172,13.5172,8200.0
2006-05-09 14:25:00,24.91,24.91,24.9,24.9,2600.0,13.5227,13.5227,13.5172,13.5172,2600.0
2006-05-09 14:30:00,24.9,24.9,24.89,24.89,7000.0,13.5172,13.5172,13.5118,13.5118,7000.0
2006-05-09 14:35:00,24.89,24.9,24.89,24.9,16200.0,13.5118,13.5172,13.5118,13.5172,16200.0
2006-05-09 14:40:00,24.9,24.91,24.9,24.9,14400.0,13.5172,13.5227,13.5172,13.5172,14400.0
2006-05-09 14:45:00,24.91,24.91,24.89,24.89,7800.0,13.5227,13.5227,13.5118,13.5118,7800.0
2006-05-09 14:50:00,24.89,24.89,24.89,24.89,10000.0,13.5118,13.5118,13.5118,13.5118,10000.0
2006-05-09 14:55:00,24.89,24.89,24.88,24.88,13800.0,13.5118,13.5118,13.5064,13.5064,13800.0
2006-05-09 15:00:00,24.88,24.88,24.86,24.87,16600.0,13.5064,13.5064,13.4955,13.501,16600.0
2006-05-09 15:05:00,24.87,24.88,24.86,24.88,17800.0,13.501,13.5064,13.4955,13.5064,17800.0
2006-05-09 15:10:00,24.87,24.88,24.86,24.86,11600.0,13.501,13.5064,13.4955,13.4955,11600.0
2006-05-09 15:15:00,24.86,24.87,24.86,24.87,21200.0,13.4955,13.501,13.4955,13.501,21200.0
2006-05-09 15:20:00,24.87,24.9,24.86,24.9,26000.0,13.501,13.5172,13.4955,13.5172,26000.0
2006-05-09 15:25:00,24.9,24.92,24.89,24.91,27000.0,13.5172,13.5281,13.5118,13.5227,27000.0
2006-05-09 15:30:00,24.91,24.93,24.91,24.93,22200.0,13.5227,13.5335,13.5227,13.5335,22200.0
2006-05-09 15:35:00,24.93,24.93,24.89,24.93,83800.0,13.5335,13.5335,13.5118,13.5335,83800.0
2006-05-09 15:40:00,24.92,24.93,24.92,24.93,30000.0,13.5281,13.5335,13.5281,13.5335,30000.0
2006-05-09 15:45:00,24.93,24.93,24.91,24.91,17400.0,13.5335,13.5335,13.5227,13.5227,17400.0
2006-05-09 15:50:00,24.91,24.93,24.9,24.92,67200.0,13.5227,13.5335,13.5172,13.5281,67200.0
2006-05-09 15:55:00,24.92,24.95,24.92,24.93,72400.0,13.5281,13.5444,13.5281,13.5335,72400.0
2006-05-10 09:30:00,24.93,24.93,24.86,24.86,31800.0,13.5335,13.5335,13.4955,13.4955,31800.0
2006-05-10 09:35:00,24.9,24.98,24.86,24.98,17200.0,13.5172,13.5607,13.4955,13.5607,17200.0
2006-05-10 09:40:00,24.97,25.0,24.96,25.0,16600.0,13.5552,13.5715,13.5498,13.5715,16600.0
2006-05-10 09:45:00,24.98,25.0,24.98,24.99,19400.0,13.5607,13.5715,13.5607,13.5661,19400.0
2006-05-10 09:50:00,25.0,25.0,24.96,24.96,8200.0,13.5715,13.5715,13.5498,13.5498,8200.0
2006-05-10 09:55:00,24.97,24.97,24.96,24.96,2400.0,13.5552,13.5552,13.5498,13.5498,2400.0
2006-05-10 10:00:00,24.96,24.97,24.95,24.97,18400.0,13.5498,13.5552,13.5444,13.5552,18400.0
2006-05-10 10:05:00,24.96,24.97,24.9,24.9,32800.0,13.5498,13.5552,13.5172,13.5172,32800.0
2006-05-10 10:10:00,24.89,24.91,24.84,24.85,61800.0,13.5118,13.5227,13.4847,13.4901,61800.0
2006-05-10 10:15:00,24.86,24.9,24.86,24.9,8600.0,13.4955,13.5172,13.4955,13.5172,8600.0
2006-05-10 10:20:00,24.9,24.91,24.89,24.89,107000.0,13.5172,13.5227,13.5118,13.5118,107000.0
2006-05-10 10:25:00,24.89,24.89,24.87,24.87,28000.0,13.5118,13.5118,13.501,13.501,28000.0
2006-05-10 10:30:00,24.87,24.89,24.86,24.88,9400.0,13.501,13.5118,13.4955,13.5064,9400.0
2006-05-10 10:35:00,24.88,24.9,24.88,24.9,13600.0,13.5064,13.5172,13.5064,13.5172,13600.0
2006-05-10 10:40:00,24.9,24.92,24.88,24.88,19000.0,13.5172,13.5281,13.5064,13.5064,19000.0
2006-05-10 10:45:00,24.89,24.9,24.88,24.88,10200.0,13.5118,13.5172,13.5064,13.5064,10200.0
2006-05-10 10:50:00,24.89,24.89,24.87,24.88,4200.0,13.5118,13.5118,13.501,13.5064,4200.0
2006-05-10 10:55:00,24.88,24.88,24.86,24.86,4400.0,13.5064,13.5064,13.4955,13.4955,4400.0
2006-05-10 11:00:00,24.86,24.88,24.86,24.88,10000.0,13.4955,13.5064,13.4955,13.5064,10000.0
2006-05-10 11:05:00,24.87,24.89,24.87,24.89,7400.0,13.501,13.5118,13.501,13.5118,7400.0
2006-05-10 11:10:00,24.9,24.9,24.87,24.88,11600.0,13.5172,13.5172,13.501,13.5064,11600.0
2006-05-10 11:15:00,24.88,24.88,24.86,24.88,8400.0,13.5064,13.5064,13.4955,13.5064,8400.0
2006-05-10 11:20:00,24.88,24.92,24.88,24.92,13600.0,13.5064,13.5281,13.5064,13.5281,13600.0
2006-05-10 11:25:00,24.92,24.92,24.89,24.91,12600.0,13.5281,13.5281,13.5118,13.5227,12600.0
2006-05-10 11:30:00,24.92,24.93,24.9,24.91,212400.0,13.5281,13.5335,13.5172,13.5227,212400.0
2006-05-10 11:35:00,24.9,24.9,24.86,24.88,38400.0,13.5172,13.5172,13.4955,13.5064,38400.0
2006-05-10 11:40:00,24.89,24.9,24.88,24.9,18200.0,13.5118,13.5172,13.5064,13.5172,18200.0
2006-05-10 11:45:00,24.9,24.9,24.9,24.9,5000.0,13.5172,13.5172,13.5172,13.5172,5000.0
2006-05-10 11:50:00,24.9,24.91,24.9,24.91,17600.0,13.5172,13.5227,13.5172,13.5227,17600.0
2006-05-10 11:55:00,24.92,24.92,24.9,24.9,10600.0,13.5281,13.5281,13.5172,13.5172,10600.0
2006-05-10 12:00:00,24.9,24.9,24.9,24.9,17200.0,13.5172,13.5172,13.5172,13.5172,17200.0
2006-05-10 12:05:00,24.9,24.9,24.9,24.9,15800.0,13.5172,13.5172,13.5172,13.5172,15800.0
2006-05-10 12:10:00,24.9,24.91,24.9,24.9,18600.0,13.5172,13.5227,13.5172,13.5172,18600.0
2006-05-10 12:15:00,24.9,24.91,24.9,24.9,19200.0,13.5172,13.5227,13.5172,13.5172,19200.0
2006-05-10 12:20:00,24.9,24.9,24.89,24.9,34000.0,13.5172,13.5172,13.5118,13.5172,34000.0
2006-05-10 12:25:00,24.89,24.91,24.89,24.9,41400.0,13.5118,13.5227,13.5118,13.5172,41400.0
2006-05-10 12:30:00,24.9,24.91,24.9,24.91,15000.0,13.5172,13.5227,13.5172,13.5227,15000.0
2006-05-10 12:35:00,24.91,24.91,24.9,24.91,114800.0,13.5227,13.5227,13.5172,13.5227,114800.0
2006-05-10 12:40:00,24.91,24.91,24.89,24.89,18200.0,13.5227,13.5227,13.5118,13.5118,18200.0
2006-05-10 12:45:00,24.9,24.91,24.9,24.91,22800.0,13.5172,13.5227,13.5172,13.5227,22800.0
2006-05-10 12:50:00,24.9,24.9,24.88,24.89,6200.0,13.5172,13.5172,13.5064,13.5118,6200.0
2006-05-10 12:55:00,24.89,24.89,24.88,24.89,7000.0,13.5118,13.5118,13.5064,13.5118,7000.0
2006-05-10 13:00:00,24.89,24.91,24.89,24.9,10800.0,13.5118,13.5227,13.5118,13.5172,10800.0
2006-05-10 13:05:00,24.9,24.91,24.89,24.9,11200.0,13.5172,13.5227,13.5118,13.5172,11200.0
2006-05-10 13:10:00,24.9,24.92,24.89,24.91,11200.0,13.5172,13.5281,13.5118,13.5227,11200.0
2006-05-10 13:15:00,24.9,24.92,24.9,24.92,10000.0,13.5172,13.5281,13.5172,13.5281,10000.0
2006-05-10 13:20:00,24.92,24.92,24.89,24.9,15000.0,13.5281,13.5281,13.5118,13.5172,15000.0
2006-05-10 13:25:00,24.9,24.9,24.9,24.9,12400.0,13.5172,13.5172,13.5172,13.5172,12400.0
2006-05-10 13:30:00,24.9,24.9,24.89,24.9,10400.0,13.5172,13.5172,13.5118,13.5172,10400.0
2006-05-10 13:35:00,24.9,24.9,24.89,24.9,10400.0,13.5172,13.5172,13.5118,13.5172,10400.0
2006-05-10 13:40:00,24.89,24.91,24.89,24.9,19000.0,13.5118,13.5227,13.5118,13.5172,19000.0
2006-05-10 13:45:00,24.9,24.9,24.9,24.9,6000.0,13.5172,13.5172,13.5172,13.5172,6000.0
2006-05-10 13:50:00,24.9,24.92,24.9,24.9,16400.0,13.5172,13.5281,13.5172,13.5172,16400.0
2006-05-10 13:55:00,24.9,24.9,24.89,24.9,15400.0,13.5172,13.5172,13.5118,13.5172,15400.0
2006-05-10 14:00:00,24.9,24.91,24.89,24.89,19600.0,13.5172,13.5227,13.5118,13.5118,19600.0
2006-05-10 14:05:00,24.9,24.93,24.9,24.92,14200.0,13.5172,13.5335,13.5172,13.5281,14200.0
2006-05-10 14:10:00,24.92,24.92,24.9,24.91,7600.0,13.5281,13.5281,13.5172,13.5227,7600.0
2006-05-10 14:15:00,24.9,24.93,24.8,24.92,44600.0,13.5172,13.5335,13.463,13.5281,44600.0
2006-05-10 14:20:00,24.91,24.93,24.89,24.91,23400.0,13.5227,13.5335,13.5118,13.5227,23400.0
2006-05-10 14:25:00,24.92,24.95,24.86,24.88,129400.0,13.5281,13.5444,13.4955,13.5064,129400.0
2006-05-10 14:30:00,24.89,24.93,24.86,24.92,99000.0,13.5118,13.5335,13.4955,13.5281,99000.0
2006-05-10 14:35:00,24.92,24.96,24.91,24.93,81200.0,13.5281,13.5498,13.5227,13.5335,81200.0
2006-05-10 14:40:00,24.93,24.95,24.91,24.95,70400.0,13.5335,13.5444,13.5227,13.5444,70400.0
2006-05-10 14:45:00,24.95,24.97,24.92,24.92,30000.0,13.5444,13.5552,13.5281,13.5281,30000.0
2006-05-10 14:50:00,24.92,24.98,24.92,24.98,22600.0,13.5281,13.5607,13.5281,13.5607,22600.0
2006-05-10 14:55:00,24.97,24.99,24.97,24.98,19400.0,13.5552,13.5661,13.5552,13.5607,19400.0
2006-05-10 15:00:00,24.98,24.99,24.97,24.99,12800.0,13.5607,13.5661,13.5552,13.5661,12800.0
2006-05-10 15:05:00,24.99,25.0,24.96,24.97,13600.0,13.5661,13.5715,13.5498,13.5552,13600.0
2006-05-10 15:10:00,24.98,24.98,24.96,24.97,15400.0,13.5607,13.5607,13.5498,13.5552,15400.0
2006-05-10 15:15:00,24.95,24.97,24.95,24.97,19800.0,13.5444,13.5552,13.5444,13.5552,19800.0
2006-05-10 15:20:00,24.96,24.97,24.95,24.96,26400.0,13.5498,13.5552,13.5444,13.5498,26400.0
2006-05-10 15:25:00,24.96,24.96,24.9,24.92,35200.0,13.5498,13.5498,13.5172,13.5281,35200.0
2006-05-10 15:30:00,24.92,24.92,24.88,24.88,27600.0,13.5281,13.5281,13.5064,13.5064,27600.0
2006-05-10 15:35:00,24.88,24.9,24.87,24.9,17800.0,13.5064,13.5172,13.501,13.5172,17800.0
2006-05-10 15:40:00,24.9,24.9,24.89,24.89,14800.0,13.5172,13.5172,13.5118,13.5118,14800.0
2006-05-10 15:45:00,24.89,24.91,24.89,24.9,22400.0,13.5118,13.5227,13.5118,13.5172,22400.0
2006-05-10 15:50:00,24.91,24.91,24.89,24.9,38200.0,13.5227,13.5227,13.5118,13.5172,38200.0
2006-05-10 15:55:00,24.9,24.9,24.89,24.9,38600.0,13.5172,13.5172,13.5118,13.5172,38600.0
2006-05-11 09:30:00,24.88,24.9,24.85,24.85,35400.0,13.5064,13.5172,13.4901,13.4901,35400.0
2006-05-11 09:35:00,24.85,24.86,24.78,24.8,25000.0,13.4901,13.4955,13.4521,13.463,25000.0
2006-05-11 09:40:00,24.8,24.87,24.78,24.83,43400.0,13.463,13.501,13.4521,13.4792,43400.0
2006-05-11 09:45:00,24.81,24.85,24.76,24.76,50600.0,13.4684,13.4901,13.4412,13.4412,50600.0
2006-05-11 09:50:00,24.75,24.79,24.75,24.78,20000.0,13.4358,13.4575,13.4358,13.4521,20000.0
2006-05-11 09:55:00,24.77,24.8,24.75,24.8,8600.0,13.4467,13.463,13.4358,13.463,8600.0
2006-05-11 10:00:00,24.79,24.79,24.71,24.75,31800.0,13.4575,13.4575,13.4141,13.4358,31800.0
2006-05-11 10:05:00,24.73,24.78,24.73,24.77,49200.0,13.425,13.4521,13.425,13.4467,49200.0
2006-05-11 10:10:00,24.77,24.83,24.77,24.82,20600.0,13.4467,13.4792,13.4467,13.4738,20600.0
2006-05-11 10:15:00,24.82,24.85,24.78,24.85,16600.0,13.4738,13.4901,13.4521,13.4901,16600.0
2006-05-11 10:20:00,24.85,24.86,24.85,24.85,24600.0,13.4901,13.4955,13.4901,13.4901,24600.0
2006-05-11 10:25:00,24.86,24.86,24.8,24.81,29000.0,13.4955,13.4955,13.463,13.4684,29000.0
2006-05-11 10:30:00,24.81,24.81,24.76,24.79,36400.0,13.4684,13.4684,13.4412,13.4575,36400.0
2006-05-11 10:35:00,24.79,24.8,24.77,24.8,17200.0,13.4575,13.463,13.4467,13.463,17200.0
2006-05-11 10:40:00,24.8,24.81,24.75,24.75,29600.0,13.463,13.4684,13.4358,13.4358,29600.0
2006-05-11 10:45:00,24.75,24.75,24.74,24.75,18000.0,13.4358,13.4358,13.4304,13.4358,18000.0
2006-05-11 10:50:00,24.75,24.78,24.74,24.78,18400.0,13.4358,13.4521,13.4304,13.4521,18400.0
2006-05-11 10:55:00,24.79,24.79,24.74,24.74,14000.0,13.4575,13.4575,13.4304,13.4304,14000.0
2006-05-11 11:00:00,24.74,24.75,24.73,24.75,18800.0,13.4304,13.4358,13.425,13.4358,18800.0
2006-05-11 11:05:00,24.75,24.77,24.71,24.71,44600.0,13.4358,13.4467,13.4141,13.4141,44600.0
2006-05-11 11:10:00,24.72,24.74,24.71,24.73,68600.0,13.4195,13.4304,13.4141,13.425,68600.0
2006-05-11 11:15:00,24.74,24.75,24.7,24.71,239400.0,13.4304,13.4358,13.4087,13.4141,239400.0
2006-05-11 11:20:00,24.71,24.71,24.67,24.67,26400.0,13.4141,13.4141,13.3924,13.3924,26400.0
2006-05-11 11:25:00,24.67,24.68,24.63,24.65,52000.0,13.3924,13.3978,13.3707,13.3815,52000.0
2006-05-11 11:30:00,24.65,24.69,24.65,24.69,35200.0,13.3815,13.4032,13.3815,13.4032,35200.0
2006-05-11 11:35:00,24.69,24.71,24.68,24.69,30800.0,13.4032,13.4141,13.3978,13.4032,30800.0
2006-05-11 11:40:00,24.7,24.7,24.69,24.69,17600.0,13.4087,13.4087,13.4032,13.4032,17600.0
2006-05-11 11:45:00,24.68,24.68,24.66,24.66,28600.0,13.3978,13.3978,13.387,13.387,28600.0
2006-05-11 11:50:00,24.66,24.66,24.64,24.65,26000.0,13.387,13.387,13.3761,13.3815,26000.0
2006-05-11 11:55:00,24.65,24.65,24.61,24.61,29400.0,13.3815,13.3815,13.3598,13.3598,29400.0
2006-05-11 12:00:00,24.61,24.62,24.61,24.61,20400.0,13.3598,13.3652,13.3598,13.3598,20400.0
2006-05-11 12:05:00,24.61,24.62,24.58,24.58,45600.0,13.3598,13.3652,13.3435,13.3435,45600.0
2006-05-11 12:10:00,24.58,24.61,24.57,24.6,16400.0,13.3435,13.3598,13.3381,13.3544,16400.0
2006-05-11 12:15:00,24.6,24.61,24.59,24.61,21400.0,13.3544,13.3598,13.349,13.3598,21400.0
2006-05-11 12:20:00,24.61,24.61,24.59,24.59,23000.0,13.3598,13.3598,13.349,13.349,23000.0
2006-05-11 12:25:00,24.59,24.62,24.59,24.62,10200.0,13.349,13.3652,13.349,13.3652,10200.0
2006-05-11 12:30:00,24.62,24.62,24.6,24.61,19600.0,13.3652,13.3652,13.3544,13.3598,19600.0
2006-05-11 12:35:00,24.61,24.65,24.61,24.64,27200.0,13.3598,13.3815,13.3598,13.3761,27200.0
2006-05-11 12:40:00,24.64,24.64,24.61,24.61,9600.0,13.3761,13.3761,13.3598,13.3598,9600.0
2006-05-11 12:45:00,24.63,24.63,24.59,24.59,13800.0,13.3707,13.3707,13.349,13.349,13800.0
2006-05-11 12:50:00,24.59,24.6,24.59,24.59,8400.0,13.349,13.3544,13.349,13.349,8400.0
2006-05-11 12:55:00,24.6,24.62,24.59,24.61,15200.0,13.3544,13.3652,13.349,13.3598,15200.0
2006-05-11 13:00:00,24.61,24.62,24.6,24.61,24200.0,13.3598,13.3652,13.3544,13.3598,24200.0
2006-05-11 13:05:00,24.61,24.61,24.57,24.58,35600.0,13.3598,13.3598,13.3381,13.3435,35600.0
2006-05-11 13:10:00,24.57,24.57,24.53,24.57,52200.0,13.3381,13.3381,13.3164,13.3381,52200.0
2006-05-11 13:15:00,24.57,24.57,24.52,24.53,46600.0,13.3381,13.3381,13.311,13.3164,46600.0
2006-05-11 13:20:00,24.53,24.57,24.52,24.55,35200.0,13.3164,13.3381,13.311,13.3272,35200.0
2006-05-11 13:25:00,24.56,24.56,24.54,24.54,13800.0,13.3327,13.3327,13.3218,13.3218,13800.0
2006-05-11 13:30:00,24.55,24.55,24.52,24.52,22400.0,13.3272,13.3272,13.311,13.311,22400.0
2006-05-11 13:35:00,24.53,24.57,24.53,24.56,31000.0,13.3164,13.3381,13.3164,13.3327,31000.0
2006-05-11 13:40:00,24.56,24.56,24.54,24.55,18600.0,13.3327,13.3327,13.3218,13.3272,18600.0
2006-05-11 13:45:00,24.56,24.59,24.55,24.58,49000.0,13.3327,13.349,13.3272,13.3435,49000.0
2006-05-11 13:50:00,24.59,24.63,24.58,24.61,335200.0,13.349,13.3707,13.3435,13.3598,335200.0
2006-05-11 13:55:00,24.62,24.65,24.61,24.64,29200.0,13.3652,13.3815,13.3598,13.3761,29200.0
2006-05-11 14:00:00,24.65,24.68,24.64,24.67,23600.0,13.3815,13.3978,13.3761,13.3924,23600.0
2006-05-11 14:05:00,24.67,24.7,24.66,24.7,28600.0,13.3924,13.4087,13.387,13.4087,28600.0
2006-05-11 14:10:00,24.69,24.69,24.67,24.68,26200.0,13.4032,13.4032,13.3924,13.3978,26200.0
2006-05-11 14:15:00,24.67,24.67,24.64,24.64,16800.0,13.3924,13.3924,13.3761,13.3761,16800.0
2006-05-11 14:20:00,24.65,24.66,24.65,24.66,27200.0,13.3815,13.387,13.3815,13.387,27200.0
2006-05-11 14:25:00,24.65,24.66,24.62,24.62,17600.0,13.3815,13.387,13.3652,13.3652,17600.0
2006-05-11 14:30:00,24.61,24.62,24.58,24.58,30600.0,13.3598,13.3652,13.3435,13.3435,30600.0
2006-05-11 14:35:00,24.58,24.58,24.56,24.56,59600.0,13.3435,13.3435,13.3327,13.3327,59600.0
2006-05-11 14:40:00,24.57,24.57,24.52,24.52,47200.0,13.3381,13.3381,13.311,13.311,47200.0
2006-05-11 14:45:00,24.53,24.55,24.52,24.53,46400.0,13.3164,13.3272,13.311,13.3164,46400.0
2006-05-11 14:50:00,24.53,24.55,24.52,24.55,50800.0,13.3164,13.3272,13.311,13.3272,50800.0
2006-05-11 14:55:00,24.55,24.55,24.52,24.53,60000.0,13.3272,13.3272,13.311,13.3164,60000.0
2006-05-11 15:00:00,24.53,24.55,24.52,24.53,107800.0,13.3164,13.3272,13.311,13.3164,107800.0
2006-05-11 15:05:00,24.53,24.54,24.52,24.53,55600.0,13.3164,13.3218,13.311,13.3164,55600.0
2006-05-11 15:10:00,24.53,24.56,24.53,24.55,36000.0,13.3164,13.3327,13.3164,13.3272,36000.0
2006-05-11 15:15:00,24.55,24.55,24.53,24.53,27800.0,13.3272,13.3272,13.3164,13.3164,27800.0
2006-05-11 15:20:00,24.53,24.55,24.52,24.53,25400.0,13.3164,13.3272,13.311,13.3164,25400.0
2006-05-11 15:25:00,24.53,24.54,24.52,24.52,57200.0,13.3164,13.3218,13.311,13.311,57200.0
2006-05-11 15:30:00,24.52,24.52,24.5,24.5,64000.0,13.311,13.311,13.3001,13.3001,64000.0
2006-05-11 15:35:00,24.5,24.53,24.5,24.53,42600.0,13.3001,13.3164,13.3001,13.3164,42600.0
2006-05-11 15:40:00,24.52,24.53,24.5,24.5,66400.0,13.311,13.3164,13.3001,13.3001,66400.0
2006-05-11 15:45:00,24.5,24.5,24.48,24.49,36600.0,13.3001,13.3001,13.2892,13.2947,36600.0
2006-05-11 15:50:00,24.49,24.52,24.48,24.5,47000.0,13.2947,13.311,13.2892,13.3001,47000.0
2006-05-11 15:55:00,24.51,24.51,24.5,24.5,131200.0,13.3055,13.3055,13.3001,13.3001,131200.0
2006-05-12 09:30:00,24.53,24.53,24.46,24.52,38000.0,13.3164,13.3164,13.2784,13.311,38000.0
2006-05-12 09:35:00,24.5,24.51,24.43,24.51,19600.0,13.3001,13.3055,13.2621,13.3055,19600.0
2006-05-12 09:40:00,24.52,24.52,24.45,24.47,30400.0,13.311,13.311,13.273,13.2838,30400.0
2006-05-12 09:45:00,24.5,24.6,24.47,24.58,47200.0,13.3001,13.3544,13.2838,13.3435,47200.0
2006-05-12 09:50:00,24.58,24.59,24.54,24.56,27400.0,13.3435,13.349,13.3218,13.3327,27400.0
2006-05-12 09:55:00,24.55,24.58,24.53,24.56,28400.0,13.3272,13.3435,13.3164,13.3327,28400.0
2006-05-12 10:00:00,24.57,24.63,24.55,24.55,41800.0,13.3381,13.3707,13.3272,13.3272,41800.0
2006-05-12 10:05:00,24.58,24.61,24.54,24.61,34400.0,13.3435,13.3598,13.3218,13.3598,34400.0
2006-05-12 10:10:00,24.61,24.7,24.61,24.68,97200.0,13.3598,13.4087,13.3598,13.3978,97200.0
2006-05-12 10:15:00,24.68,24.68,24.62,24.62,95400.0,13.3978,13.3978,13.3652,13.3652,95400.0
2006-05-12 10:20:00,24.63,24.68,24.63,24.67,45600.0,13.3707,13.3978,13.3707,13.3924,45600.0
2006-05-12 10:25:00,24.67,24.69,24.67,24.68,37800.0,13.3924,13.4032,13.3924,13.3978,37800.0
2006-05-12 10:30:00,24.66,24.68,24.65,24.67,36800.0,13.387,13.3978,13.3815,13.3924,36800.0
2006-05-12 10:35:00,24.68,24.68,24.66,24.67,51800.0,13.3978,13.3978,13.387,13.3924,51800.0
2006-05-12 10:40:00,24.67,24.68,24.64,24.66,37400.0,13.3924,13.3978,13.3761,13.387,37400.0
2006-05-12 10:45:00,24.67,24.67,24.64,24.64,29200.0,13.3924,13.3924,13.3761,13.3761,29200.0
2006-05-12 10:50:00,24.65,24.68,24.64,24.67,62600.0,13.3815,13.3978,13.3761,13.3924,62600.0
2006-05-12 10:55:00,24.67,24.67,24.65,24.66,45400.0,13.3924,13.3924,13.3815,13.387,45400.0
2006-05-12 11:00:00,24.66,24.66,24.65,24.66,56000.0,13.387,13.387,13.3815,13.387,56000.0
2006-05-12 11:05:00,24.66,24.66,24.65,24.66,26000.0,13.387,13.387,13.3815,13.387,26000.0
2006-05-12 11:10:00,24.65,24.65,24.63,24.64,22600.0,13.3815,13.3815,13.3707,13.3761,22600.0
2006-05-12 11:15:00,24.64,24.65,24.63,24.64,31200.0,13.3761,13.3815,13.3707,13.3761,31200.0
2006-05-12 11:20:00,24.64,24.64,24.61,24.63,46000.0,13.3761,13.3761,13.3598,13.3707,46000.0
2006-05-12 11:25:00,24.64,24.64,24.61,24.61,27200.0,13.3761,13.3761,13.3598,13.3598,27200.0
2006-05-12 11:30:00,24.61,24.61,24.58,24.59,52600.0,13.3598,13.3598,13.3435,13.349,52600.0
2006-05-12 11:35:00,24.6,24.61,24.6,24.61,26200.0,13.3544,13.3598,13.3544,13.3598,26200.0
2006-05-12 11:40:00,24.62,24.63,24.61,24.63,30600.0,13.3652,13.3707,13.3598,13.3707,30600.0
2006-05-12 11:45:00,24.62,24.64,24.61,24.61,32600.0,13.3652,13.3761,13.3598,13.3598,32600.0
2006-05-12 11:50:00,24.61,24.63,24.61,24.63,13800.0,13.3598,13.3707,13.3598,13.3707,13800.0
2006-05-12 11:55:00,24.63,24.64,24.61,24.61,20000.0,13.3707,13.3761,13.3598,13.3598,20000.0
2006-05-12 12:00:00,24.61,24.64,24.61,24.61,24600.0,13.3598,13.3761,13.3598,13.3598,24600.0
2006-05-12 12:05:00,24.61,24.61,24.59,24.59,17800.0,13.3598,13.3598,13.349,13.349,17800.0
2006-05-12 12:10:00,24.6,24.6,24.59,24.59,12400.0,13.3544,13.3544,13.349,13.349,12400.0
2006-05-12 12:15:00,24.59,24.6,24.59,24.6,18600.0,13.349,13.3544,13.349,13.3544,18600.0
2006-05-12 12:20:00,24.61,24.63,24.61,24.63,18800.0,13.3598,13.3707,13.3598,13.3707,18800.0
2006-05-12 12:25:00,24.63,24.63,24.62,24.63,10800.0,13.3707,13.3707,13.3652,13.3707,10800.0
2006-05-12 12:30:00,24.62,24.62,24.56,24.59,43000.0,13.3652,13.3652,13.3327,13.349,43000.0
2006-05-12 12:35:00,24.59,24.59,24.56,24.56,20400.0,13.349,13.349,13.3327,13.3327,20400.0
2006-05-12 12:40:00,24.57,24.57,24.55,24.55,47600.0,13.3381,13.3381,13.3272,13.3272,47600.0
2006-05-12 12:45:00,24.56,24.56,24.55,24.55,19200.0,13.3327,13.3327,13.3272,13.3272,19200.0
2006-05-12 12:50:00,24.55,24.55,24.48,24.48,60200.0,13.3272,13.3272,13.2892,13.2892,60200.0
2006-05-12 12:55:00,24.48,24.5,24.48,24.5,47000.0,13.2892,13.3001,13.2892,13.3001,47000.0
2006-05-12 13:00:00,24.5,24.53,24.48,24.53,38200.0,13.3001,13.3164,13.2892,13.3164,38200.0
2006-05-12 13:05:00,24.53,24.55,24.5,24.52,33800.0,13.3164,13.3272,13.3001,13.311,33800.0
2006-05-12 13:10:00,24.53,24.55,24.53,24.55,19600.0,13.3164,13.3272,13.3164,13.3272,19600.0
2006-05-12 13:15:00,24.54,24.57,24.53,24.57,26800.0,13.3218,13.3381,13.3164,13.3381,26800.0
2006-05-12 13:20:00,24.57,24.58,24.56,24.56,19600.0,13.3381,13.3435,13.3327,13.3327,19600.0
2006-05-12 13:25:00,24.55,24.56,24.5,24.5,66000.0,13.3272,13.3327,13.3001,13.3001,66000.0
2006-05-12 13:30:00,24.49,24.5,24.49,24.5,101800.0,13.2947,13.3001,13.2947,13.3001,101800.0
2006-05-12 13:35:00,24.5,24.53,24.5,24.52,21200.0,13.3001,13.3164,13.3001,13.311,21200.0
2006-05-12 13:40:00,24.52,24.53,24.52,24.52,21600.0,13.311,13.3164,13.311,13.311,21600.0
2006-05-12 13:45:00,24.52,24.53,24.5,24.51,19800.0,13.311,13.3164,13.3001,13.3055,19800.0
2006-05-12 13:50:00,24.51,24.51,24.5,24.5,9800.0,13.3055,13.3055,13.3001,13.3001,9800.0
2006-05-12 13:55:00,24.5,24.51,24.5,24.5,25600.0,13.3001,13.3055,13.3001,13.3001,25600.0
2006-05-12 14:00:00,24.5,24.51,24.5,24.5,145000.0,13.3001,13.3055,13.3001,13.3001,145000.0
2006-05-12 14:05:00,24.5,24.5,24.49,24.49,145000.0,13.3001,13.3001,13.2947,13.2947,145000.0
2006-05-12 14:10:00,24.5,24.53,24.5,24.52,58400.0,13.3001,13.3164,13.3001,13.311,58400.0
2006-05-12 14:15:00,24.52,24.52,24.5,24.5,88200.0,13.311,13.311,13.3001,13.3001,88200.0
2006-05-12 14:20:00,24.5,24.5,24.5,24.5,12600.0,13.3001,13.3001,13.3001,13.3001,12600.0
2006-05-12 14:25:00,24.5,24.5,24.49,24.5,31800.0,13.3001,13.3001,13.2947,13.3001,31800.0
2006-05-12 14:30:00,24.5,24.5,24.47,24.5,30800.0,13.3001,13.3001,13.2838,13.3001,30800.0
2006-05-12 14:35:00,24.5,24.5,24.49,24.5,19600.0,13.3001,13.3001,13.2947,13.3001,19600.0
2006-05-12 14:40:00,24.5,24.5,24.5,24.5,18400.0,13.3001,13.3001,13.3001,13.3001,18400.0
2006-05-12 14:45:00,24.5,24.5,24.48,24.5,27400.0,13.3001,13.3001,13.2892,13.3001,27400.0
2006-05-12 14:50:00,24.5,24.5,24.48,24.48,30400.0,13.3001,13.3001,13.2892,13.2892,30400.0
2006-05-12 14:55:00,24.48,24.5,24.48,24.49,13200.0,13.2892,13.3001,13.2892,13.2947,13200.0
2006-05-12 15:00:00,24.5,24.51,24.49,24.5,50800.0,13.3001,13.3055,13.2947,13.3001,50800.0
2006-05-12 15:05:00,24.5,24.51,24.49,24.49,15800.0,13.3001,13.3055,13.2947,13.2947,15800.0
2006-05-12 15:10:00,24.5,24.5,24.49,24.5,23800.0,13.3001,13.3001,13.2947,13.3001,23800.0
2006-05-12 15:15:00,24.5,24.5,24.49,24.5,20000.0,13.3001,13.3001,13.2947,13.3001,20000.0
2006-05-12 15:20:00,24.5,24.5,24.49,24.5,24800.0,13.3001,13.3001,13.2947,13.3001,24800.0
2006-05-12 15:25:00,24.5,24.5,24.5,24.5,60600.0,13.3001,13.3001,13.3001,13.3001,60600.0
2006-05-12 15:30:00,24.5,24.5,24.48,24.49,29200.0,13.3001,13.3001,13.2892,13.2947,29200.0
2006-05-12 15:35:00,24.48,24.5,24.46,24.5,37200.0,13.2892,13.3001,13.2784,13.3001,37200.0
2006-05-12 15:40:00,24.5,24.5,24.49,24.5,40200.0,13.3001,13.3001,13.2947,13.3001,40200.0
2006-05-12 15:45:00,24.5,24.5,24.5,24.5,42000.0,13.3001,13.3001,13.3001,13.3001,42000.0
2006-05-12 15:50:00,24.5,24.5,24.47,24.48,35800.0,13.3001,13.3001,13.2838,13.2892,35800.0
2006-05-12 15:55:00,24.48,24.48,24.45,24.46,35600.0,13.2892,13.2892,13.273,13.2784,35600.0
2006-05-15 09:30:00,24.5,24.5,24.41,24.5,87800.0,13.3001,13.3001,13.2512,13.3001,87800.0
2006-05-15 09:35:00,24.53,24.54,24.5,24.54,20400.0,13.3164,13.3218,13.3001,13.3218,20400.0
2006-05-15 09:40:00,24.54,24.62,24.54,24.56,36600.0,13.3218,13.3652,13.3218,13.3327,36600.0
2006-05-15 09:45:00,24.6,24.6,24.55,24.57,101000.0,13.3544,13.3544,13.3272,13.3381,101000.0
2006-05-15 09:50:00,24.56,24.58,24.55,24.58,21800.0,13.3327,13.3435,13.3272,13.3435,21800.0
2006-05-15 09:55:00,24.57,24.63,24.55,24.62,50200.0,13.3381,13.3707,13.3272,13.3652,50200.0
2006-05-15 10:00:00,24.61,24.7,24.6,24.67,205800.0,13.3598,13.4087,13.3544,13.3924,205800.0
2006-05-15 10:05:00,24.67,24.68,24.61,24.65,48400.0,13.3924,13.3978,13.3598,13.3815,48400.0
2006-05-15 10:10:00,24.65,24.67,24.64,24.66,31600.0,13.3815,13.3924,13.3761,13.387,31600.0
2006-05-15 10:15:00,24.66,24.67,24.65,24.67,20200.0,13.387,13.3924,13.3815,13.3924,20200.0
2006-05-15 10:20:00,24.67,24.67,24.59,24.6,29200.0,13.3924,13.3924,13.349,13.3544,29200.0
2006-05-15 10:25:00,24.59,24.6,24.58,24.6,19000.0,13.349,13.3544,13.3435,13.3544,19000.0
2006-05-15 10:30:00,24.61,24.64,24.59,24.63,40000.0,13.3598,13.3761,13.349,13.3707,40000.0
2006-05-15 10:35:00,24.62,24.65,24.61,24.61,32600.0,13.3652,13.3815,13.3598,13.3598,32600.0
2006-05-15 10:40:00,24.63,24.68,24.62,24.66,33400.0,13.3707,13.3978,13.3652,13.387,33400.0
2006-05-15 10:45:00,24.65,24.67,24.65,24.67,14400.0,13.3815,13.3924,13.3815,13.3924,14400.0
2006-05-15 10:50:00,24.66,24.72,24.65,24.72,199200.0,13.387,13.4195,13.3815,13.4195,199200.0
2006-05-15 10:55:00,24.72,24.72,24.68,24.68,16000.0,13.4195,13.4195,13.3978,13.3978,16000.0
2006-05-15 11:00:00,24.69,24.72,24.69,24.71,21600.0,13.4032,13.4195,13.4032,13.4141,21600.0
2006-05-15 11:05:00,24.71,24.73,24.7,24.71,30800.0,13.4141,13.425,13.4087,13.4141,30800.0
2006-05-15 11:10:00,24.71,24.75,24.71,24.74,22600.0,13.4141,13.4358,13.4141,13.4304,22600.0
2006-05-15 11:15:00,24.74,24.74,24.73,24.74,36400.0,13.4304,13.4304,13.425,13.4304,36400.0
2006-05-15 11:20:00,24.74,24.75,24.73,24.73,27000.0,13.4304,13.4358,13.425,13.425,27000.0
2006-05-15 11:25:00,24.72,24.74,24.72,24.73,18600.0,13.4195,13.4304,13.4195,13.425,18600.0
2006-05-15 11:30:00,24.73,24.75,24.73,24.73,25200.0,13.425,13.4358,13.425,13.425,25200.0
2006-05-15 11:35:00,24.73,24.74,24.72,24.74,9600.0,13.425,13.4304,13.4195,13.4304,9600.0
2006-05-15 11:40:00,24.73,24.75,24.73,24.75,61200.0,13.425,13.4358,13.425,13.4358,61200.0
2006-05-15 11:45:00,24.75,24.75,24.74,24.74,10600.0,13.4358,13.4358,13.4304,13.4304,10600.0
2006-05-15 11:50:00,24.74,24.75,24.74,24.75,24400.0,13.4304,13.4358,13.4304,13.4358,24400.0
2006-05-15 11:55:00,24.75,24.75,24.74,24.74,7600.0,13.4358,13.4358,13.4304,13.4304,7600.0
2006-05-15 12:00:00,24.75,24.75,24.74,24.75,12400.0,13.4358,13.4358,13.4304,13.4358,12400.0
2006-05-15 12:05:00,24.75,24.75,24.72,24.72,7000.0,13.4358,13.4358,13.4195,13.4195,7000.0
2006-05-15 12:10:00,24.72,24.73,24.72,24.73,7600.0,13.4195,13.425,13.4195,13.425,7600.0
2006-05-15 12:15:00,24.73,24.74,24.72,24.74,30200.0,13.425,13.4304,13.4195,13.4304,30200.0
2006-05-15 12:20:00,24.74,24.75,24.74,24.75,9400.0,13.4304,13.4358,13.4304,13.4358,9400.0
2006-05-15 12:25:00,24.75,24.75,24.74,24.75,5200.0,13.4358,13.4358,13.4304,13.4358,5200.0
2006-05-15 12:30:00,24.74,24.76,24.74,24.75,30000.0,13.4304,13.4412,13.4304,13.4358,30000.0
2006-05-15 12:35:00,24.75,24.75,24.74,24.75,10000.0,13.4358,13.4358,13.4304,13.4358,10000.0
2006-05-15 12:40:00,24.75,24.75,24.74,24.75,8800.0,13.4358,13.4358,13.4304,13.4358,8800.0
2006-05-15 12:45:00,24.75,24.75,24.75,24.75,4600.0,13.4358,13.4358,13.4358,13.4358,4600.0
2006-05-15 12:50:00,24.75,24.77,24.75,24.75,15600.0,13.4358,13.4467,13.4358,13.4358,15600.0
2006-05-15 12:55:00,24.75,24.76,24.75,24.75,8800.0,13.4358,13.4412,13.4358,13.4358,8800.0
2006-05-15 13:00:00,24.75,24.79,24.74,24.76,55400.0,13.4358,13.4575,13.4304,13.4412,55400.0
2006-05-15 13:05:00,24.76,24.77,24.75,24.75,13400.0,13.4412,13.4467,13.4358,13.4358,13400.0
2006-05-15 13:10:00,24.75,24.75,24.75,24.75,12200.0,13.4358,13.4358,13.4358,13.4358,12200.0
2006-05-15 13:15:00,24.75,24.75,24.71,24.71,19600.0,13.4358,13.4358,13.4141,13.4141,19600.0
2006-05-15 13:20:00,24.71,24.72,24.67,24.68,24400.0,13.4141,13.4195,13.3924,13.3978,24400.0
2006-05-15 13:25:00,24.68,24.7,24.66,24.7,15600.0,13.3978,13.4087,13.387,13.4087,15600.0
2006-05-15 13:30:00,24.71,24.71,24.69,24.71,14000.0,13.4141,13.4141,13.4032,13.4141,14000.0
2006-05-15 13:35:00,24.7,24.72,24.7,24.71,4800.0,13.4087,13.4195,13.4087,13.4141,4800.0
2006-05-15 13:40:00,24.71,24.74,24.71,24.74,19400.0,13.4141,13.4304,13.4141,13.4304,19400.0
2006-05-15 13:45:00,24.73,24.73,24.71,24.72,17400.0,13.425,13.425,13.4141,13.4195,17400.0
2006-05-15 13:50:00,24.72,24.73,24.7,24.72,42600.0,13.4195,13.425,13.4087,13.4195,42600.0
2006-05-15 13:55:00,24.72,24.74,24.72,24.74,10600.0,13.4195,13.4304,13.4195,13.4304,10600.0
2006-05-15 14:00:00,24.75,24.77,24.75,24.75,27600.0,13.4358,13.4467,13.4358,13.4358,27600.0
2006-05-15 14:05:00,24.75,24.77,24.75,24.75,97400.0,13.4358,13.4467,13.4358,13.4358,97400.0
2006-05-15 14:10:00,24.75,24.75,24.74,24.74,30200.0,13.4358,13.4358,13.4304,13.4304,30200.0
2006-05-15 14:15:00,24.74,24.77,24.74,24.77,41400.0,13.4304,13.4467,13.4304,13.4467,41400.0
2006-05-15 14:20:00,24.78,24.8,24.77,24.8,16200.0,13.4521,13.463,13.4467,13.463,16200.0
2006-05-15 14:25:00,24.8,24.84,24.79,24.83,23200.0,13.463,13.4847,13.4575,13.4792,23200.0
2006-05-15 14:30:00,24.82,24.86,24.82,24.85,32400.0,13.4738,13.4955,13.4738,13.4901,32400.0
2006-05-15 14:35:00,24.85,24.86,24.85,24.86,19800.0,13.4901,13.4955,13.4901,13.4955,19800.0
2006-05-15 14:40:00,24.85,24.86,24.83,24.83,8600.0,13.4901,13.4955,13.4792,13.4792,8600.0
2006-05-15 14:45:00,24.83,24.84,24.8,24.8,22600.0,13.4792,13.4847,13.463,13.463,22600.0
2006-05-15 14:50:00,24.8,24.81,24.8,24.81,14000.0,13.463,13.4684,13.463,13.4684,14000.0
2006-05-15 14:55:00,24.82,24.82,24.8,24.82,20000.0,13.4738,13.4738,13.463,13.4738,20000.0
2006-05-15 15:00:00,24.81,24.82,24.8,24.81,13000.0,13.4684,13.4738,13.463,13.4684,13000.0
2006-05-15 15:05:00,24.81,24.84,24.81,24.84,41800.0,13.4684,13.4847,13.4684,13.4847,41800.0
2006-05-15 15:10:00,24.84,24.86,24.84,24.86,30000.0,13.4847,13.4955,13.4847,13.4955,30000.0
2006-05-15 15:15:00,24.86,24.86,24.85,24.85,36200.0,13.4955,13.4955,13.4901,13.4901,36200.0
2006-05-15 15:20:00,24.86,24.86,24.84,24.85,36800.0,13.4955,13.4955,13.4847,13.4901,36800.0
2006-05-15 15:25:00,24.85,24.86,24.85,24.86,16400.0,13.4901,13.4955,13.4901,13.4955,16400.0
2006-05-15 15:30:00,24.85,24.88,24.85,24.88,25600.0,13.4901,13.5064,13.4901,13.5064,25600.0
2006-05-15 15:35:00,24.87,24.87,24.85,24.86,39800.0,13.501,13.501,13.4901,13.4955,39800.0
2006-05-15 15:40:00,24.85,24.86,24.84,24.85,41800.0,13.4901,13.4955,13.4847,13.4901,41800.0
2006-05-15 15:45:00,24.86,24.9,24.85,24.89,73200.0,13.4955,13.5172,13.4901,13.5118,73200.0
2006-05-15 15:50:00,24.85,24.89,24.85,24.89,87600.0,13.4901,13.5118,13.4901,13.5118,87600.0
2006-05-15 15:55:00,24.89,24.9,24.89,24.9,56200.0,13.5118,13.5172,13.5118,13.5172,56200.0
2006-05-16 09:30:00,24.9,24.9,24.76,24.77,36400.0,13.5172,13.5172,13.4412,13.4467,36400.0
2006-05-16 09:35:00,24.75,24.83,24.73,24.8,36200.0,13.4358,13.4792,13.425,13.463,36200.0
2006-05-16 09:40:00,24.79,24.86,24.79,24.85,19200.0,13.4575,13.4955,13.4575,13.4901,19200.0
2006-05-16 09:45:00,24.85,24.88,24.85,24.85,289600.0,13.4901,13.5064,13.4901,13.4901,289600.0
2006-05-16 09:50:00,24.86,24.88,24.78,24.8,66000.0,13.4955,13.5064,13.4521,13.463,66000.0
2006-05-16 09:55:00,24.8,24.84,24.78,24.8,89000.0,13.463,13.4847,13.4521,13.463,89000.0
2006-05-16 10:00:00,24.81,24.86,24.77,24.86,40400.0,13.4684,13.4955,13.4467,13.4955,40400.0
2006-05-16 10:05:00,24.86,24.88,24.85,24.87,33800.0,13.4955,13.5064,13.4901,13.501,33800.0
2006-05-16 10:10:00,24.87,24.89,24.86,24.88,28800.0,13.501,13.5118,13.4955,13.5064,28800.0
2006-05-16 10:15:00,24.89,24.89,24.85,24.88,14200.0,13.5118,13.5118,13.4901,13.5064,14200.0
2006-05-16 10:20:00,24.88,24.91,24.88,24.91,15000.0,13.5064,13.5227,13.5064,13.5227,15000.0
2006-05-16 10:25:00,24.9,24.91,24.87,24.88,28400.0,13.5172,13.5227,13.501,13.5064,28400.0
2006-05-16 10:30:00,24.88,24.89,24.86,24.88,33800.0,13.5064,13.5118,13.4955,13.5064,33800.0
2006-05-16 10:35:00,24.89,24.89,24.85,24.85,14400.0,13.5118,13.5118,13.4901,13.4901,14400.0
2006-05-16 10:40:00,24.85,24.88,24.85,24.88,12200.0,13.4901,13.5064,13.4901,13.5064,12200.0
2006-05-16 10:45:00,24.88,24.9,24.88,24.9,22800.0,13.5064,13.5172,13.5064,13.5172,22800.0
2006-05-16 10:50:00,24.9,24.92,24.9,24.92,10000.0,13.5172,13.5281,13.5172,13.5281,10000.0
2006-05-16 10:55:00,24.92,24.92,24.88,24.89,22200.0,13.5281,13.5281,13.5064,13.5118,22200.0
2006-05-16 11:00:00,24.9,24.91,24.89,24.91,9600.0,13.5172,13.5227,13.5118,13.5227,9600.0
2006-05-16 11:05:00,24.9,24.92,24.89,24.92,19600.0,13.5172,13.5281,13.5118,13.5281,19600.0
2006-05-16 11:10:00,24.92,24.93,24.9,24.9,16000.0,13.5281,13.5335,13.5172,13.5172,16000.0
2006-05-16 11:15:00,24.91,24.92,24.9,24.91,14800.0,13.5227,13.5281,13.5172,13.5227,14800.0
2006-05-16 11:20:00,24.91,24.92,24.89,24.9,27800.0,13.5227,13.5281,13.5118,13.5172,27800.0
2006-05-16 11:25:00,24.9,24.9,24.86,24.89,17000.0,13.5172,13.5172,13.4955,13.5118,17000.0
2006-05-16 11:30:00,24.89,24.91,24.89,24.91,14000.0,13.5118,13.5227,13.5118,13.5227,14000.0
2006-05-16 11:35:00,24.9,24.93,24.9,24.91,20800.0,13.5172,13.5335,13.5172,13.5227,20800.0
2006-05-16 11:40:00,24.91,24.92,24.88,24.88,15400.0,13.5227,13.5281,13.5064,13.5064,15400.0
2006-05-16 11:45:00,24.89,24.92,24.89,24.92,4600.0,13.5118,13.5281,13.5118,13.5281,4600.0
2006-05-16 11:50:00,24.92,24.93,24.92,24.93,26000.0,13.5281,13.5335,13.5281,13.5335,26000.0
2006-05-16 11:55:00,24.93,24.93,24.92,24.92,15800.0,13.5335,13.5335,13.5281,13.5281,15800.0
2006-05-16 12:00:00,24.92,24.93,24.91,24.92,238400.0,13.5281,13.5335,13.5227,13.5281,238400.0
2006-05-16 12:05:00,24.92,24.93,24.91,24.93,11600.0,13.5281,13.5335,13.5227,13.5335,11600.0
2006-05-16 12:10:00,24.93,24.95,24.93,24.93,17400.0,13.5335,13.5444,13.5335,13.5335,17400.0
2006-05-16 12:15:00,24.93,24.93,24.93,24.93,8600.0,13.5335,13.5335,13.5335,13.5335,8600.0
2006-05-16 12:20:00,24.94,24.94,24.93,24.93,19400.0,13.539,13.539,13.5335,13.5335,19400.0
2006-05-16 12:25:00,24.93,24.93,24.93,24.93,16800.0,13.5335,13.5335,13.5335,13.5335,16800.0
2006-05-16 12:30:00,24.93,24.95,24.93,24.93,22200.0,13.5335,13.5444,13.5335,13.5335,22200.0
2006-05-16 12:35:00,24.93,24.96,24.92,24.93,35800.0,13.5335,13.5498,13.5281,13.5335,35800.0
2006-05-16 12:40:00,24.93,24.93,24.92,24.93,13400.0,13.5335,13.5335,13.5281,13.5335,13400.0
2006-05-16 12:45:00,24.93,24.93,24.92,24.93,2600.0,13.5335,13.5335,13.5281,13.5335,2600.0
2006-05-16 12:50:00,24.93,24.95,24.92,24.92,37400.0,13.5335,13.5444,13.5281,13.5281,37400.0
2006-05-16 12:55:00,24.92,24.93,24.92,24.93,27000.0,13.5281,13.5335,13.5281,13.5335,27000.0
2006-05-16 13:00:00,24.93,24.93,24.91,24.93,30600.0,13.5335,13.5335,13.5227,13.5335,30600.0
2006-05-16 13:05:00,24.93,24.94,24.92,24.94,28000.0,13.5335,13.539,13.5281,13.539,28000.0
2006-05-16 13:10:00,24.93,24.94,24.92,24.93,21000.0,13.5335,13.539,13.5281,13.5335,21000.0
2006-05-16 13:15:00,24.93,24.93,24.93,24.93,29000.0,13.5335,13.5335,13.5335,13.5335,29000.0
2006-05-16 13:20:00,24.93,24.93,24.9,24.91,66000.0,13.5335,13.5335,13.5172,13.5227,66000.0
2006-05-16 13:25:00,24.91,24.92,24.9,24.92,27000.0,13.5227,13.5281,13.5172,13.5281,27000.0
2006-05-16 13:30:00,24.92,24.92,24.9,24.9,15000.0,13.5281,13.5281,13.5172,13.5172,15000.0
2006-05-16 13:35:00,24.9,24.91,24.89,24.9,21000.0,13.5172,13.5227,13.5118,13.5172,21000.0
2006-05-16 13:40:00,24.9,24.91,24.9,24.9,12600.0,13.5172,13.5227,13.5172,13.5172,12600.0
2006-05-16 13:45:00,24.9,24.91,24.89,24.9,22200.0,13.5172,13.5227,13.5118,13.5172,22200.0
2006-05-16 13:50:00,24.9,24.92,24.9,24.92,22600.0,13.5172,13.5281,13.5172,13.5281,22600.0
2006-05-16 13:55:00,24.91,24.93,24.9,24.9,20600.0,13.5227,13.5335,13.5172,13.5172,20600.0
2006-05-16 14:00:00,24.9,24.91,24.89,24.9,25400.0,13.5172,13.5227,13.5118,13.5172,25400.0
2006-05-16 14:05:00,24.9,24.91,24.9,24.9,17600.0,13.5172,13.5227,13.5172,13.5172,17600.0
2006-05-16 14:10:00,24.9,24.91,24.88,24.89,20200.0,13.5172,13.5227,13.5064,13.5118,20200.0
2006-05-16 14:15:00,24.89,24.89,24.88,24.88,21000.0,13.5118,13.5118,13.5064,13.5064,21000.0
2006-05-16 14:20:00,24.88,24.89,24.88,24.88,15000.0,13.5064,13.5118,13.5064,13.5064,15000.0
2006-05-16 14:25:00,24.88,24.88,24.86,24.86,27400.0,13.5064,13.5064,13.4955,13.4955,27400.0
2006-05-16 14:30:00,24.88,24.89,24.88,24.88,10200.0,13.5064,13.5118,13.5064,13.5064,10200.0
2006-05-16 14:35:00,24.88,24.9,24.88,24.89,14200.0,13.5064,13.5172,13.5064,13.5118,14200.0
2006-05-16 14:40:00,24.89,24.9,24.88,24.89,13600.0,13.5118,13.5172,13.5064,13.5118,13600.0
2006-05-16 14:45:00,24.89,24.9,24.89,24.89,17200.0,13.5118,13.5172,13.5118,13.5118,17200.0
2006-05-16 14:50:00,24.89,24.9,24.89,24.89,11200.0,13.5118,13.5172,13.5118,13.5118,11200.0
2006-05-16 14:55:00,24.89,24.89,24.86,24.88,19000.0,13.5118,13.5118,13.4955,13.5064,19000.0
2006-05-16 15:00:00,24.88,24.9,24.87,24.9,26600.0,13.5064,13.5172,13.501,13.5172,26600.0
2006-05-16 15:05:00,24.89,24.91,24.89,24.9,27800.0,13.5118,13.5227,13.5118,13.5172,27800.0
2006-05-16 15:10:00,24.9,24.9,24.87,24.89,47600.0,13.5172,13.5172,13.501,13.5118,47600.0
2006-05-16 15:15:00,24.89,24.9,24.88,24.88,19600.0,13.5118,13.5172,13.5064,13.5064,19600.0
2006-05-16 15:20:00,24.88,24.88,24.86,24.86,16200.0,13.5064,13.5064,13.4955,13.4955,16200.0
2006-05-16 15:25:00,24.86,24.9,24.85,24.86,71000.0,13.4955,13.5172,13.4901,13.4955,71000.0
2006-05-16 15:30:00,24.86,24.88,24.85,24.88,143600.0,13.4955,13.5064,13.4901,13.5064,143600.0
2006-05-16 15:35:00,24.88,24.9,24.88,24.9,58600.0,13.5064,13.5172,13.5064,13.5172,58600.0
2006-05-16 15:40:00,24.9,24.93,24.9,24.93,45200.0,13.5172,13.5335,13.5172,13.5335,45200.0
2006-05-16 15:45:00,24.93,24.93,24.91,24.91,54400.0,13.5335,13.5335,13.5227,13.5227,54400.0
2006-05-16 15:50:00,24.91,24.91,24.86,24.88,43400.0,13.5227,13.5227,13.4955,13.5064,43400.0
2006-05-16 15:55:00,24.88,24.88,24.86,24.86,87000.0,13.5064,13.5064,13.4955,13.4955,87000.0
2006-05-17 09:30:00,24.75,24.78,24.68,24.72,34400.0,13.4358,13.4521,13.3978,13.4195,34400.0
2006-05-17 09:35:00,24.72,24.77,24.7,24.75,12200.0,13.4195,13.4467,13.4087,13.4358,12200.0
2006-05-17 09:40:00,24.78,24.78,24.71,24.71,38200.0,13.4521,13.4521,13.4141,13.4141,38200.0
2006-05-17 09:45:00,24.7,24.79,24.7,24.76,54000.0,13.4087,13.4575,13.4087,13.4412,54000.0
2006-05-17 09:50:00,24.75,24.83,24.75,24.83,24800.0,13.4358,13.4792,13.4358,13.4792,24800.0
2006-05-17 09:55:00,24.84,24.84,24.8,24.81,93200.0,13.4847,13.4847,13.463,13.4684,93200.0
2006-05-17 10:00:00,24.81,24.82,24.76,24.77,109800.0,13.4684,13.4738,13.4412,13.4467,109800.0
2006-05-17 10:05:00,24.77,24.81,24.75,24.8,81200.0,13.4467,13.4684,13.4358,13.463,81200.0
2006-05-17 10:10:00,24.78,24.82,24.78,24.81,12600.0,13.4521,13.4738,13.4521,13.4684,12600.0
2006-05-17 10:15:00,24.82,24.86,24.79,24.86,33200.0,13.4738,13.4955,13.4575,13.4955,33200.0
2006-05-17 10:20:00,24.87,24.9,24.86,24.89,35600.0,13.501,13.5172,13.4955,13.5118,35600.0
2006-05-17 10:25:00,24.9,24.94,24.89,24.9,38000.0,13.5172,13.539,13.5118,13.5172,38000.0
2006-05-17 10:30:00,24.9,24.93,24.88,24.93,52400.0,13.5172,13.5335,13.5064,13.5335,52400.0
2006-05-17 10:35:00,24.93,24.97,24.91,24.94,55600.0,13.5335,13.5552,13.5227,13.539,55600.0
2006-05-17 10:40:00,24.94,24.97,24.93,24.97,33400.0,13.539,13.5552,13.5335,13.5552,33400.0
2006-05-17 10:45:00,24.97,24.98,24.95,24.97,37000.0,13.5552,13.5607,13.5444,13.5552,37000.0
2006-05-17 10:50:00,24.96,25.0,24.96,24.98,55800.0,13.5498,13.5715,13.5498,13.5607,55800.0
2006-05-17 10:55:00,24.98,25.02,24.98,25.0,52800.0,13.5607,13.5824,13.5607,13.5715,52800.0
2006-05-17 11:00:00,25.02,25.02,25.0,25.01,45600.0,13.5824,13.5824,13.5715,13.577,45600.0
2006-05-17 11:05:00,25.0,25.01,24.98,24.98,34000.0,13.5715,13.577,13.5607,13.5607,34000.0
2006-05-17 11:10:00,24.98,25.01,24.98,24.99,37000.0,13.5607,13.577,13.5607,13.5661,37000.0
2006-05-17 11:15:00,24.99,25.02,24.97,25.01,56200.0,13.5661,13.5824,13.5552,13.577,56200.0
2006-05-17 11:20:00,25.01,25.02,24.95,24.95,31200.0,13.577,13.5824,13.5444,13.5444,31200.0
2006-05-17 11:25:00,24.95,24.97,24.85,24.87,60600.0,13.5444,13.5552,13.4901,13.501,60600.0
2006-05-17 11:30:00,24.86,24.91,24.85,24.9,58000.0,13.4955,13.5227,13.4901,13.5172,58000.0
2006-05-17 11:35:00,24.9,24.93,24.87,24.92,21000.0,13.5172,13.5335,13.501,13.5281,21000.0
2006-05-17 11:40:00,24.92,24.96,24.92,24.96,16000.0,13.5281,13.5498,13.5281,13.5498,16000.0
2006-05-17 11:45:00,24.95,24.98,24.93,24.93,27200.0,13.5444,13.5607,13.5335,13.5335,27200.0
2006-05-17 11:50:00,24.94,25.0,24.93,24.98,28600.0,13.539,13.5715,13.5335,13.5607,28600.0
2006-05-17 11:55:00,24.97,24.98,24.95,24.96,19600.0,13.5552,13.5607,13.5444,13.5498,19600.0
2006-05-17 12:00:00,24.97,24.97,24.95,24.95,15600.0,13.5552,13.5552,13.5444,13.5444,15600.0
2006-05-17 12:05:00,24.96,24.98,24.95,24.96,14600.0,13.5498,13.5607,13.5444,13.5498,14600.0
2006-05-17 12:10:00,24.96,24.98,24.96,24.98,13400.0,13.5498,13.5607,13.5498,13.5607,13400.0
2006-05-17 12:15:00,24.97,24.97,24.96,24.97,21000.0,13.5552,13.5552,13.5498,13.5552,21000.0
2006-05-17 12:20:00,24.98,24.98,24.93,24.93,31200.0,13.5607,13.5607,13.5335,13.5335,31200.0
2006-05-17 12:25:00,24.93,24.93,24.89,24.9,26600.0,13.5335,13.5335,13.5118,13.5172,26600.0
2006-05-17 12:30:00,24.9,24.93,24.9,24.92,15400.0,13.5172,13.5335,13.5172,13.5281,15400.0
2006-05-17 12:35:00,24.92,24.94,24.92,24.93,5600.0,13.5281,13.539,13.5281,13.5335,5600.0
2006-05-17 12:40:00,24.93,24.93,24.89,24.9,11400.0,13.5335,13.5335,13.5118,13.5172,11400.0
2006-05-17 12:45:00,24.89,24.89,24.86,24.86,36600.0,13.5118,13.5118,13.4955,13.4955,36600.0
2006-05-17 12:50:00,24.86,24.88,24.84,24.86,32000.0,13.4955,13.5064,13.4847,13.4955,32000.0
2006-05-17 12:55:00,24.86,24.88,24.85,24.88,10800.0,13.4955,13.5064,13.4901,13.5064,10800.0
2006-05-17 13:00:00,24.89,24.93,24.88,24.88,32800.0,13.5118,13.5335,13.5064,13.5064,32800.0
2006-05-17 13:05:00,24.87,24.87,24.84,24.86,24000.0,13.501,13.501,13.4847,13.4955,24000.0
2006-05-17 13:10:00,24.86,24.86,24.83,24.84,12800.0,13.4955,13.4955,13.4792,13.4847,12800.0
2006-05-17 13:15:00,24.84,24.85,24.81,24.83,29600.0,13.4847,13.4901,13.4684,13.4792,29600.0
2006-05-17 13:20:00,24.84,24.84,24.82,24.84,16600.0,13.4847,13.4847,13.4738,13.4847,16600.0
2006-05-17 13:25:00,24.84,24.84,24.81,24.82,17600.0,13.4847,13.4847,13.4684,13.4738,17600.0
2006-05-17 13:30:00,24.83,24.84,24.83,24.84,17400.0,13.4792,13.4847,13.4792,13.4847,17400.0
2006-05-17 13:35:00,24.84,24.84,24.82,24.82,27000.0,13.4847,13.4847,13.4738,13.4738,27000.0
2006-05-17 13:40:00,24.82,24.83,24.81,24.82,10800.0,13.4738,13.4792,13.4684,13.4738,10800.0
2006-05-17 13:45:00,24.83,24.84,24.83,24.84,11600.0,13.4792,13.4847,13.4792,13.4847,11600.0
2006-05-17 13:50:00,24.84,24.86,24.84,24.86,16800.0,13.4847,13.4955,13.4847,13.4955,16800.0
2006-05-17 13:55:00,24.86,24.86,24.82,24.83,42000.0,13.4955,13.4955,13.4738,13.4792,42000.0
2006-05-17 14:00:00,24.83,24.83,24.8,24.81,6000.0,13.4792,13.4792,13.463,13.4684,6000.0
2006-05-17 14:05:00,24.82,24.83,24.81,24.82,22600.0,13.4738,13.4792,13.4684,13.4738,22600.0
2006-05-17 14:10:00,24.81,24.82,24.8,24.8,34400.0,13.4684,13.4738,13.463,13.463,34400.0
2006-05-17 14:15:00,24.8,24.81,24.78,24.78,69400.0,13.463,13.4684,13.4521,13.4521,69400.0
2006-05-17 14:20:00,24.78,24.79,24.75,24.79,18400.0,13.4521,13.4575,13.4358,13.4575,18400.0
2006-05-17 14:25:00,24.78,24.81,24.78,24.8,16000.0,13.4521,13.4684,13.4521,13.463,16000.0
2006-05-17 14:30:00,24.81,24.83,24.81,24.82,13800.0,13.4684,13.4792,13.4684,13.4738,13800.0
2006-05-17 14:35:00,24.82,24.84,24.8,24.81,53400.0,13.4738,13.4847,13.463,13.4684,53400.0
2006-05-17 14:40:00,24.81,24.85,24.8,24.83,44400.0,13.4684,13.4901,13.463,13.4792,44400.0
2006-05-17 14:45:00,24.83,24.84,24.79,24.79,56200.0,13.4792,13.4847,13.4575,13.4575,56200.0
2006-05-17 14:50:00,24.78,24.79,24.77,24.79,84600.0,13.4521,13.4575,13.4467,13.4575,84600.0
2006-05-17 14:55:00,24.8,24.84,24.8,24.84,57600.0,13.463,13.4847,13.463,13.4847,57600.0
2006-05-17 15:00:00,24.84,24.86,24.84,24.86,43000.0,13.4847,13.4955,13.4847,13.4955,43000.0
2006-05-17 15:05:00,24.86,24.93,24.85,24.93,67800.0,13.4955,13.5335,13.4901,13.5335,67800.0
2006-05-17 15:10:00,24.94,24.94,24.87,24.89,67200.0,13.539,13.539,13.501,13.5118,67200.0
2006-05-17 15:15:00,24.9,24.92,24.89,24.9,78800.0,13.5172,13.5281,13.5118,13.5172,78800.0
2006-05-17 15:20:00,24.9,24.92,24.89,24.91,53400.0,13.5172,13.5281,13.5118,13.5227,53400.0
2006-05-17 15:25:00,24.91,24.93,24.91,24.92,37600.0,13.5227,13.5335,13.5227,13.5281,37600.0
2006-05-17 15:30:00,24.92,24.93,24.9,24.9,41000.0,13.5281,13.5335,13.5172,13.5172,41000.0
2006-05-17 15:35:00,24.91,24.92,24.88,24.91,77000.0,13.5227,13.5281,13.5064,13.5227,77000.0
2006-05-17 15:40:00,24.92,24.92,24.88,24.9,60000.0,13.5281,13.5281,13.5064,13.5172,60000.0
2006-05-17 15:45:00,24.9,24.91,24.82,24.84,59800.0,13.5172,13.5227,13.4738,13.4847,59800.0
2006-05-17 15:50:00,24.84,24.86,24.81,24.83,91600.0,13.4847,13.4955,13.4684,13.4792,91600.0
2006-05-17 15:55:00,24.83,24.85,24.82,24.82,54000.0,13.4792,13.4901,13.4738,13.4738,54000.0
2006-05-18 09:30:00,24.8,24.8,24.75,24.75,31200.0,13.463,13.463,13.4358,13.4358,31200.0
2006-05-18 09:35:00,24.75,24.78,24.71,24.71,30400.0,13.4358,13.4521,13.4141,13.4141,30400.0
2006-05-18 09:40:00,24.71,24.75,24.66,24.75,35400.0,13.4141,13.4358,13.387,13.4358,35400.0
2006-05-18 09:45:00,24.75,24.82,24.75,24.77,28400.0,13.4358,13.4738,13.4358,13.4467,28400.0
2006-05-18 09:50:00,24.79,24.79,24.75,24.76,50800.0,13.4575,13.4575,13.4358,13.4412,50800.0
2006-05-18 09:55:00,24.77,24.82,24.77,24.82,46800.0,13.4467,13.4738,13.4467,13.4738,46800.0
2006-05-18 10:00:00,24.82,24.86,24.8,24.83,36400.0,13.4738,13.4955,13.463,13.4792,36400.0
2006-05-18 10:05:00,24.83,24.87,24.81,24.81,21600.0,13.4792,13.501,13.4684,13.4684,21600.0
2006-05-18 10:10:00,24.81,24.81,24.71,24.71,118400.0,13.4684,13.4684,13.4141,13.4141,118400.0
2006-05-18 10:15:00,24.71,24.81,24.71,24.8,26000.0,13.4141,13.4684,13.4141,13.463,26000.0
2006-05-18 10:20:00,24.8,24.84,24.79,24.83,16800.0,13.463,13.4847,13.4575,13.4792,16800.0
2006-05-18 10:25:00,24.83,24.85,24.82,24.83,21600.0,13.4792,13.4901,13.4738,13.4792,21600.0
2006-05-18 10:30:00,24.84,24.87,24.83,24.84,39200.0,13.4847,13.501,13.4792,13.4847,39200.0
2006-05-18 10:35:00,24.85,24.87,24.84,24.87,33800.0,13.4901,13.501,13.4847,13.501,33800.0
2006-05-18 10:40:00,24.87,24.91,24.87,24.89,31200.0,13.501,13.5227,13.501,13.5118,31200.0
2006-05-18 10:45:00,24.9,24.9,24.85,24.86,17600.0,13.5172,13.5172,13.4901,13.4955,17600.0
2006-05-18 10:50:00,24.85,24.85,24.8,24.8,25800.0,13.4901,13.4901,13.463,13.463,25800.0
2006-05-18 10:55:00,24.8,24.8,24.75,24.75,19600.0,13.463,13.463,13.4358,13.4358,19600.0
2006-05-18 11:00:00,24.77,24.77,24.75,24.76,16600.0,13.4467,13.4467,13.4358,13.4412,16600.0
2006-05-18 11:05:00,24.77,24.77,24.72,24.74,32800.0,13.4467,13.4467,13.4195,13.4304,32800.0
2006-05-18 11:10:00,24.75,24.79,24.75,24.77,23600.0,13.4358,13.4575,13.4358,13.4467,23600.0
2006-05-18 11:15:00,24.77,24.79,24.77,24.79,14800.0,13.4467,13.4575,13.4467,13.4575,14800.0
2006-05-18 11:20:00,24.79,24.86,24.79,24.86,19800.0,13.4575,13.4955,13.4575,13.4955,19800.0
2006-05-18 11:25:00,24.86,24.96,24.86,24.92,72600.0,13.4955,13.5498,13.4955,13.5281,72600.0
2006-05-18 11:30:00,24.93,24.97,24.92,24.96,80400.0,13.5335,13.5552,13.5281,13.5498,80400.0
2006-05-18 11:35:00,24.96,24.98,24.93,24.93,66800.0,13.5498,13.5607,13.5335,13.5335,66800.0
2006-05-18 11:40:00,24.92,24.95,24.92,24.93,19600.0,13.5281,13.5444,13.5281,13.5335,19600.0
2006-05-18 11:45:00,24.93,24.95,24.91,24.91,8600.0,13.5335,13.5444,13.5227,13.5227,8600.0
2006-05-18 11:50:00,24.92,24.92,24.88,24.88,56000.0,13.5281,13.5281,13.5064,13.5064,56000.0
2006-05-18 11:55:00,24.88,24.93,24.86,24.93,27800.0,13.5064,13.5335,13.4955,13.5335,27800.0
2006-05-18 12:00:00,24.93,24.95,24.89,24.93,53400.0,13.5335,13.5444,13.5118,13.5335,53400.0
2006-05-18 12:05:00,24.93,25.0,24.93,24.98,59400.0,13.5335,13.5715,13.5335,13.5607,59400.0
2006-05-18 12:10:00,24.98,24.98,24.94,24.95,11000.0,13.5607,13.5607,13.539,13.5444,11000.0
2006-05-18 12:15:00,24.94,24.95,24.89,24.89,33000.0,13.539,13.5444,13.5118,13.5118,33000.0
2006-05-18 12:20:00,24.88,24.93,24.88,24.92,39000.0,13.5064,13.5335,13.5064,13.5281,39000.0
2006-05-18 12:25:00,24.92,24.95,24.91,24.95,14600.0,13.5281,13.5444,13.5227,13.5444,14600.0
2006-05-18 12:30:00,24.95,24.98,24.93,24.97,29400.0,13.5444,13.5607,13.5335,13.5552,29400.0
2006-05-18 12:35:00,24.97,25.0,24.96,24.98,28800.0,13.5552,13.5715,13.5498,13.5607,28800.0
2006-05-18 12:40:00,24.98,24.98,24.94,24.95,18200.0,13.5607,13.5607,13.539,13.5444,18200.0
2006-05-18 12:45:00,24.95,24.96,24.95,24.95,14000.0,13.5444,13.5498,13.5444,13.5444,14000.0
2006-05-18 12:50:00,24.95,24.97,24.95,24.97,17800.0,13.5444,13.5552,13.5444,13.5552,17800.0
2006-05-18 12:55:00,24.97,24.99,24.96,24.97,32600.0,13.5552,13.5661,13.5498,13.5552,32600.0
2006-05-18 13:00:00,24.98,24.98,24.97,24.97,14800.0,13.5607,13.5607,13.5552,13.5552,14800.0
2006-05-18 13:05:00,24.97,24.97,24.93,24.93,18200.0,13.5552,13.5552,13.5335,13.5335,18200.0
2006-05-18 13:10:00,24.93,24.93,24.89,24.9,17800.0,13.5335,13.5335,13.5118,13.5172,17800.0
2006-05-18 13:15:00,24.89,24.89,24.87,24.88,74400.0,13.5118,13.5118,13.501,13.5064,74400.0
2006-05-18 13:20:00,24.89,24.91,24.89,24.91,6600.0,13.5118,13.5227,13.5118,13.5227,6600.0
2006-05-18 13:25:00,24.92,24.93,24.91,24.91,13800.0,13.5281,13.5335,13.5227,13.5227,13800.0
2006-05-18 13:30:00,24.9,24.91,24.89,24.91,16600.0,13.5172,13.5227,13.5118,13.5227,16600.0
2006-05-18 13:35:00,24.92,24.95,24.91,24.95,23400.0,13.5281,13.5444,13.5227,13.5444,23400.0
2006-05-18 13:40:00,24.93,24.96,24.92,24.93,53200.0,13.5335,13.5498,13.5281,13.5335,53200.0
2006-05-18 13:45:00,24.93,24.93,24.91,24.92,61400.0,13.5335,13.5335,13.5227,13.5281,61400.0
2006-05-18 13:50:00,24.92,24.93,24.91,24.91,10400.0,13.5281,13.5335,13.5227,13.5227,10400.0
2006-05-18 13:55:00,24.92,24.92,24.92,24.92,6000.0,13.5281,13.5281,13.5281,13.5281,6000.0
2006-05-18 14:00:00,24.92,24.93,24.88,24.9,30200.0,13.5281,13.5335,13.5064,13.5172,30200.0
2006-05-18 14:05:00,24.88,24.9,24.88,24.9,9000.0,13.5064,13.5172,13.5064,13.5172,9000.0
2006-05-18 14:10:00,24.9,24.9,24.86,24.86,15600.0,13.5172,13.5172,13.4955,13.4955,15600.0
2006-05-18 14:15:00,24.86,24.89,24.86,24.88,20800.0,13.4955,13.5118,13.4955,13.5064,20800.0
2006-05-18 14:20:00,24.88,24.91,24.88,24.91,15400.0,13.5064,13.5227,13.5064,13.5227,15400.0
2006-05-18 14:25:00,24.91,24.92,24.9,24.9,27400.0,13.5227,13.5281,13.5172,13.5172,27400.0
2006-05-18 14:30:00,24.9,24.93,24.9,24.93,13600.0,13.5172,13.5335,13.5172,13.5335,13600.0
2006-05-18 14:35:00,24.92,24.95,24.92,24.95,27200.0,13.5281,13.5444,13.5281,13.5444,27200.0
2006-05-18 14:40:00,24.95,24.95,24.92,24.93,15400.0,13.5444,13.5444,13.5281,13.5335,15400.0
2006-05-18 14:45:00,24.93,24.94,24.9,24.9,26600.0,13.5335,13.539,13.5172,13.5172,26600.0
2006-05-18 14:50:00,24.91,24.92,24.9,24.9,27000.0,13.5227,13.5281,13.5172,13.5172,27000.0
2006-05-18 14:55:00,24.9,24.9,24.87,24.9,61600.0,13.5172,13.5172,13.501,13.5172,61600.0
2006-05-18 15:00:00,24.9,24.91,24.89,24.91,46400.0,13.5172,13.5227,13.5118,13.5227,46400.0
2006-05-18 15:05:00,24.9,24.91,24.89,24.91,18400.0,13.5172,13.5227,13.5118,13.5227,18400.0
2006-05-18 15:10:00,24.91,24.91,24.89,24.9,31000.0,13.5227,13.5227,13.5118,13.5172,31000.0
2006-05-18 15:15:00,24.9,24.92,24.9,24.9,30200.0,13.5172,13.5281,13.5172,13.5172,30200.0
2006-05-18 15:20:00,24.9,24.91,24.88,24.88,46800.0,13.5172,13.5227,13.5064,13.5064,46800.0
2006-05-18 15:25:00,24.89,24.91,24.87,24.89,48600.0,13.5118,13.5227,13.501,13.5118,48600.0
2006-05-18 15:30:00,24.89,24.92,24.89,24.92,24400.0,13.5118,13.5281,13.5118,13.5281,24400.0
2006-05-18 15:35:00,24.92,24.92,24.86,24.86,29600.0,13.5281,13.5281,13.4955,13.4955,29600.0
2006-05-18 15:40:00,24.86,24.86,24.83,24.83,139000.0,13.4955,13.4955,13.4792,13.4792,139000.0
2006-05-18 15:45:00,24.83,24.83,24.78,24.81,100400.0,13.4792,13.4792,13.4521,13.4684,100400.0
2006-05-18 15:50:00,24.81,24.86,24.81,24.86,36000.0,13.4684,13.4955,13.4684,13.4955,36000.0
2006-05-18 15:55:00,24.86,24.86,24.81,24.81,71000.0,13.4955,13.4955,13.4684,13.4684,71000.0
2006-05-19 09:30:00,24.89,24.89,24.84,24.85,319600.0,13.5118,13.5118,13.4847,13.4901,319600.0
2006-05-19 09:35:00,24.83,24.83,24.72,24.77,28000.0,13.4792,13.4792,13.4195,13.4467,28000.0
2006-05-19 09:40:00,24.77,24.83,24.68,24.7,30800.0,13.4467,13.4792,13.3978,13.4087,30800.0
2006-05-19 09:45:00,24.69,24.78,24.69,24.77,29400.0,13.4032,13.4521,13.4032,13.4467,29400.0
2006-05-19 09:50:00,24.79,24.8,24.75,24.76,21600.0,13.4575,13.463,13.4358,13.4412,21600.0
2006-05-19 09:55:00,24.76,24.78,24.75,24.75,99800.0,13.4412,13.4521,13.4358,13.4358,99800.0
2006-05-19 10:00:00,24.76,24.77,24.75,24.77,21600.0,13.4412,13.4467,13.4358,13.4467,21600.0
2006-05-19 10:05:00,24.77,24.8,24.75,24.79,28600.0,13.4467,13.463,13.4358,13.4575,28600.0
2006-05-19 10:10:00,24.8,24.8,24.77,24.77,16400.0,13.463,13.463,13.4467,13.4467,16400.0
2006-05-19 10:15:00,24.76,24.78,24.75,24.78,18600.0,13.4412,13.4521,13.4358,13.4521,18600.0
2006-05-19 10:20:00,24.78,24.82,24.77,24.82,32600.0,13.4521,13.4738,13.4467,13.4738,32600.0
2006-05-19 10:25:00,24.81,24.85,24.81,24.85,29000.0,13.4684,13.4901,13.4684,13.4901,29000.0
2006-05-19 10:30:00,24.86,24.91,24.86,24.88,21000.0,13.4955,13.5227,13.4955,13.5064,21000.0
2006-05-19 10:35:00,24.88,24.92,24.87,24.92,22800.0,13.5064,13.5281,13.501,13.5281,22800.0
2006-05-19 10:40:00,24.91,24.95,24.9,24.95,25000.0,13.5227,13.5444,13.5172,13.5444,25000.0
2006-05-19 10:45:00,24.95,24.97,24.92,24.93,71800.0,13.5444,13.5552,13.5281,13.5335,71800.0
2006-05-19 10:50:00,24.93,24.93,24.87,24.88,21600.0,13.5335,13.5335,13.501,13.5064,21600.0
2006-05-19 10:55:00,24.86,24.9,24.86,24.9,16400.0,13.4955,13.5172,13.4955,13.5172,16400.0
2006-05-19 11:00:00,24.9,24.9,24.86,24.86,16200.0,13.5172,13.5172,13.4955,13.4955,16200.0
2006-05-19 11:05:00,24.86,24.86,24.84,24.84,17000.0,13.4955,13.4955,13.4847,13.4847,17000.0
2006-05-19 11:10:00,24.84,24.84,24.77,24.79,64400.0,13.4847,13.4847,13.4467,13.4575,64400.0
2006-05-19 11:15:00,24.79,24.86,24.76,24.86,27600.0,13.4575,13.4955,13.4412,13.4955,27600.0
2006-05-19 11:20:00,24.87,24.93,24.87,24.92,41800.0,13.501,13.5335,13.501,13.5281,41800.0
2006-05-19 11:25:00,24.91,24.92,24.9,24.9,24000.0,13.5227,13.5281,13.5172,13.5172,24000.0
2006-05-19 11:30:00,24.91,24.92,24.88,24.9,17400.0,13.5227,13.5281,13.5064,13.5172,17400.0
2006-05-19 11:35:00,24.9,24.9,24.82,24.86,32600.0,13.5172,13.5172,13.4738,13.4955,32600.0
2006-05-19 11:40:00,24.86,24.86,24.83,24.86,17000.0,13.4955,13.4955,13.4792,13.4955,17000.0
2006-05-19 11:45:00,24.86,24.86,24.85,24.86,10400.0,13.4955,13.4955,13.4901,13.4955,10400.0
2006-05-19 11:50:00,24.86,24.88,24.86,24.87,20400.0,13.4955,13.5064,13.4955,13.501,20400.0
2006-05-19 11:55:00,24.86,24.88,24.85,24.88,25200.0,13.4955,13.5064,13.4901,13.5064,25200.0
2006-05-19 12:00:00,24.88,24.9,24.87,24.9,12800.0,13.5064,13.5172,13.501,13.5172,12800.0
2006-05-19 12:05:00,24.9,24.94,24.9,24.93,26600.0,13.5172,13.539,13.5172,13.5335,26600.0
2006-05-19 12:10:00,24.95,24.97,24.9,24.9,50200.0,13.5444,13.5552,13.5172,13.5172,50200.0
2006-05-19 12:15:00,24.91,24.92,24.89,24.92,12800.0,13.5227,13.5281,13.5118,13.5281,12800.0
2006-05-19 12:20:00,24.9,24.91,24.88,24.88,52400.0,13.5172,13.5227,13.5064,13.5064,52400.0
2006-05-19 12:25:00,24.89,24.89,24.88,24.89,22600.0,13.5118,13.5118,13.5064,13.5118,22600.0
2006-05-19 12:30:00,24.88,24.89,24.88,24.89,24000.0,13.5064,13.5118,13.5064,13.5118,24000.0
2006-05-19 12:35:00,24.89,24.92,24.87,24.92,42200.0,13.5118,13.5281,13.501,13.5281,42200.0
2006-05-19 12:40:00,24.92,24.93,24.89,24.93,45200.0,13.5281,13.5335,13.5118,13.5335,45200.0
2006-05-19 12:45:00,24.93,24.93,24.88,24.88,45600.0,13.5335,13.5335,13.5064,13.5064,45600.0
2006-05-19 12:50:00,24.89,24.9,24.88,24.88,15600.0,13.5118,13.5172,13.5064,13.5064,15600.0
2006-05-19 12:55:00,24.88,24.88,24.86,24.86,19400.0,13.5064,13.5064,13.4955,13.4955,19400.0
2006-05-19 13:00:00,24.86,24.89,24.86,24.89,24400.0,13.4955,13.5118,13.4955,13.5118,24400.0
2006-05-19 13:05:00,24.89,24.9,24.85,24.85,56400.0,13.5118,13.5172,13.4901,13.4901,56400.0
2006-05-19 13:10:00,24.86,24.86,24.84,24.84,20400.0,13.4955,13.4955,13.4847,13.4847,20400.0
2006-05-19 13:15:00,24.84,24.86,24.83,24.85,63800.0,13.4847,13.4955,13.4792,13.4901,63800.0
2006-05-19 13:20:00,24.86,24.86,24.82,24.82,76400.0,13.4955,13.4955,13.4738,13.4738,76400.0
2006-05-19 13:25:00,24.82,24.84,24.81,24.82,63400.0,13.4738,13.4847,13.4684,13.4738,63400.0
2006-05-19 13:30:00,24.82,24.82,24.8,24.8,25600.0,13.4738,13.4738,13.463,13.463,25600.0
2006-05-19 13:35:00,24.81,24.81,24.8,24.8,17000.0,13.4684,13.4684,13.463,13.463,17000.0
2006-05-19 13:40:00,24.8,24.81,24.8,24.81,44400.0,13.463,13.4684,13.463,13.4684,44400.0
2006-05-19 13:45:00,24.81,24.82,24.81,24.82,12200.0,13.4684,13.4738,13.4684,13.4738,12200.0
2006-05-19 13:50:00,24.82,24.83,24.8,24.82,14200.0,13.4738,13.4792,13.463,13.4738,14200.0
2006-05-19 13:55:00,24.81,24.82,24.8,24.81,20600.0,13.4684,13.4738,13.463,13.4684,20600.0
2006-05-19 14:00:00,24.81,24.83,24.81,24.81,12000.0,13.4684,13.4792,13.4684,13.4684,12000.0
2006-05-19 14:05:00,24.82,24.82,24.81,24.81,5600.0,13.4738,13.4738,13.4684,13.4684,5600.0
2006-05-19 14:10:00,24.81,24.82,24.8,24.82,16000.0,13.4684,13.4738,13.463,13.4738,16000.0
2006-05-19 14:15:00,24.82,24.83,24.81,24.81,12600.0,13.4738,13.4792,13.4684,13.4684,12600.0
2006-05-19 14:20:00,24.82,24.82,24.8,24.8,6200.0,13.4738,13.4738,13.463,13.463,6200.0
2006-05-19 14:25:00,24.81,24.83,24.81,24.83,12400.0,13.4684,13.4792,13.4684,13.4792,12400.0
2006-05-19 14:30:00,24.83,24.84,24.8,24.81,18000.0,13.4792,13.4847,13.463,13.4684,18000.0
2006-05-19 14:35:00,24.81,24.82,24.8,24.82,35400.0,13.4684,13.4738,13.463,13.4738,35400.0
2006-05-19 14:40:00,24.82,24.85,24.81,24.85,30600.0,13.4738,13.4901,13.4684,13.4901,30600.0
2006-05-19 14:45:00,24.84,24.85,24.81,24.81,16200.0,13.4847,13.4901,13.4684,13.4684,16200.0
2006-05-19 14:50:00,24.81,24.81,24.79,24.79,29000.0,13.4684,13.4684,13.4575,13.4575,29000.0
2006-05-19 14:55:00,24.79,24.82,24.78,24.79,39600.0,13.4575,13.4738,13.4521,13.4575,39600.0
2006-05-19 15:00:00,24.79,24.81,24.78,24.78,22200.0,13.4575,13.4684,13.4521,13.4521,22200.0
2006-05-19 15:05:00,24.77,24.79,24.75,24.77,23200.0,13.4467,13.4575,13.4358,13.4467,23200.0
2006-05-19 15:10:00,24.77,24.77,24.71,24.74,34000.0,13.4467,13.4467,13.4141,13.4304,34000.0
2006-05-19 15:15:00,24.74,24.74,24.69,24.7,36400.0,13.4304,13.4304,13.4032,13.4087,36400.0
2006-05-19 15:20:00,24.71,24.73,24.68,24.7,19800.0,13.4141,13.425,13.3978,13.4087,19800.0
2006-05-19 15:25:00,24.7,24.75,24.68,24.74,46400.0,13.4087,13.4358,13.3978,13.4304,46400.0
2006-05-19 15:30:00,24.74,24.76,24.71,24.71,28800.0,13.4304,13.4412,13.4141,13.4141,28800.0
2006-05-19 15:35:00,24.7,24.74,24.69,24.72,48400.0,13.4087,13.4304,13.4032,13.4195,48400.0
2006-05-19 15:40:00,24.72,24.75,24.72,24.75,65400.0,13.4195,13.4358,13.4195,13.4358,65400.0
2006-05-19 15:45:00,24.75,24.77,24.75,24.76,40800.0,13.4358,13.4467,13.4358,13.4412,40800.0
2006-05-19 15:50:00,24.76,24.78,24.74,24.76,90600.0,13.4412,13.4521,13.4304,13.4412,90600.0
2006-05-19 15:55:00,24.76,24.8,24.76,24.77,98400.0,13.4412,13.463,13.4412,13.4467,98400.0
2006-05-22 09:30:00,24.7,24.72,24.6,24.68,37400.0,13.4087,13.4195,13.3544,13.3978,37400.0
2006-05-22 09:35:00,24.69,24.84,24.69,24.83,38600.0,13.4032,13.4847,13.4032,13.4792,38600.0
2006-05-22 09:40:00,24.8,24.86,24.79,24.85,18400.0,13.463,13.4955,13.4575,13.4901,18400.0
2006-05-22 09:45:00,24.87,24.99,24.87,24.99,19400.0,13.501,13.5661,13.501,13.5661,19400.0
2006-05-22 09:50:00,24.97,25.0,24.88,24.96,45800.0,13.5552,13.5715,13.5064,13.5498,45800.0
2006-05-22 09:55:00,24.96,24.96,24.81,24.81,18000.0,13.5498,13.5498,13.4684,13.4684,18000.0
2006-05-22 10:00:00,24.82,24.86,24.81,24.86,21600.0,13.4738,13.4955,13.4684,13.4955,21600.0
2006-05-22 10:05:00,24.86,24.93,24.86,24.91,34400.0,13.4955,13.5335,13.4955,13.5227,34400.0
2006-05-22 10:10:00,24.91,24.92,24.89,24.91,27400.0,13.5227,13.5281,13.5118,13.5227,27400.0
2006-05-22 10:15:00,24.91,24.93,24.88,24.91,19800.0,13.5227,13.5335,13.5064,13.5227,19800.0
2006-05-22 10:20:00,24.92,24.93,24.89,24.9,17800.0,13.5281,13.5335,13.5118,13.5172,17800.0
2006-05-22 10:25:00,24.91,24.95,24.91,24.93,44800.0,13.5227,13.5444,13.5227,13.5335,44800.0
2006-05-22 10:30:00,24.93,24.96,24.93,24.94,27800.0,13.5335,13.5498,13.5335,13.539,27800.0
2006-05-22 10:35:00,24.94,24.97,24.92,24.93,25000.0,13.539,13.5552,13.5281,13.5335,25000.0
2006-05-22 10:40:00,24.92,24.95,24.91,24.94,25000.0,13.5281,13.5444,13.5227,13.539,25000.0
2006-05-22 10:45:00,24.93,24.96,24.93,24.95,50600.0,13.5335,13.5498,13.5335,13.5444,50600.0
2006-05-22 10:50:00,24.95,24.98,24.95,24.97,27200.0,13.5444,13.5607,13.5444,13.5552,27200.0
2006-05-22 10:55:00,24.97,24.97,24.9,24.92,43400.0,13.5552,13.5552,13.5172,13.5281,43400.0
2006-05-22 11:00:00,24.91,24.93,24.86,24.88,10600.0,13.5227,13.5335,13.4955,13.5064,10600.0
2006-05-22 11:05:00,24.88,24.92,24.86,24.91,13000.0,13.5064,13.5281,13.4955,13.5227,13000.0
2006-05-22 11:10:00,24.92,24.93,24.88,24.89,18200.0,13.5281,13.5335,13.5064,13.5118,18200.0
2006-05-22 11:15:00,24.88,24.91,24.86,24.91,16200.0,13.5064,13.5227,13.4955,13.5227,16200.0
2006-05-22 11:20:00,24.91,24.96,24.91,24.96,44400.0,13.5227,13.5498,13.5227,13.5498,44400.0
2006-05-22 11:25:00,24.96,24.96,24.93,24.96,18600.0,13.5498,13.5498,13.5335,13.5498,18600.0
2006-05-22 11:30:00,24.96,24.99,24.93,24.97,51600.0,13.5498,13.5661,13.5335,13.5552,51600.0
2006-05-22 11:35:00,24.96,24.98,24.94,24.95,23800.0,13.5498,13.5607,13.539,13.5444,23800.0
2006-05-22 11:40:00,24.95,24.96,24.92,24.92,9600.0,13.5444,13.5498,13.5281,13.5281,9600.0
2006-05-22 11:45:00,24.91,24.96,24.91,24.93,27600.0,13.5227,13.5498,13.5227,13.5335,27600.0
2006-05-22 11:50:00,24.93,24.93,24.86,24.93,80800.0,13.5335,13.5335,13.4955,13.5335,80800.0
2006-05-22 11:55:00,24.93,25.0,24.93,25.0,73800.0,13.5335,13.5715,13.5335,13.5715,73800.0
2006-05-22 12:00:00,25.0,25.01,24.97,25.0,92400.0,13.5715,13.577,13.5552,13.5715,92400.0
2006-05-22 12:05:00,25.0,25.05,24.95,24.96,79400.0,13.5715,13.5987,13.5444,13.5498,79400.0
2006-05-22 12:10:00,24.95,24.97,24.93,24.97,15800.0,13.5444,13.5552,13.5335,13.5552,15800.0
2006-05-22 12:15:00,24.96,24.98,24.95,24.95,33600.0,13.5498,13.5607,13.5444,13.5444,33600.0
2006-05-22 12:20:00,24.95,24.95,24.9,24.91,99000.0,13.5444,13.5444,13.5172,13.5227,99000.0
2006-05-22 12:25:00,24.91,24.91,24.84,24.86,34000.0,13.5227,13.5227,13.4847,13.4955,34000.0
2006-05-22 12:30:00,24.87,24.93,24.84,24.92,62800.0,13.501,13.5335,13.4847,13.5281,62800.0
2006-05-22 12:35:00,24.92,24.93,24.9,24.92,14800.0,13.5281,13.5335,13.5172,13.5281,14800.0
2006-05-22 12:40:00,24.92,24.95,24.91,24.93,25200.0,13.5281,13.5444,13.5227,13.5335,25200.0
2006-05-22 12:45:00,24.94,24.97,24.92,24.92,29800.0,13.539,13.5552,13.5281,13.5281,29800.0
2006-05-22 12:50:00,24.91,24.95,24.91,24.93,27400.0,13.5227,13.5444,13.5227,13.5335,27400.0
2006-05-22 12:55:00,24.93,24.93,24.86,24.9,59600.0,13.5335,13.5335,13.4955,13.5172,59600.0
2006-05-22 13:00:00,24.91,24.95,24.87,24.93,33200.0,13.5227,13.5444,13.501,13.5335,33200.0
2006-05-22 13:05:00,24.93,24.95,24.92,24.92,8400.0,13.5335,13.5444,13.5281,13.5281,8400.0
2006-05-22 13:10:00,24.91,24.93,24.91,24.92,14200.0,13.5227,13.5335,13.5227,13.5281,14200.0
2006-05-22 13:15:00,24.92,24.93,24.91,24.93,18800.0,13.5281,13.5335,13.5227,13.5335,18800.0
2006-05-22 13:20:00,24.93,24.95,24.92,24.93,28600.0,13.5335,13.5444,13.5281,13.5335,28600.0
2006-05-22 13:25:00,24.93,24.98,24.93,24.95,29200.0,13.5335,13.5607,13.5335,13.5444,29200.0
2006-05-22 13:30:00,24.95,24.96,24.93,24.93,18200.0,13.5444,13.5498,13.5335,13.5335,18200.0
2006-05-22 13:35:00,24.93,24.96,24.92,24.95,26200.0,13.5335,13.5498,13.5281,13.5444,26200.0
2006-05-22 13:40:00,24.95,24.95,24.92,24.92,12000.0,13.5444,13.5444,13.5281,13.5281,12000.0
2006-05-22 13:45:00,24.92,24.94,24.91,24.93,78200.0,13.5281,13.539,13.5227,13.5335,78200.0
2006-05-22 13:50:00,24.93,24.95,24.93,24.94,19800.0,13.5335,13.5444,13.5335,13.539,19800.0
2006-05-22 13:55:00,24.95,24.95,24.94,24.94,18800.0,13.5444,13.5444,13.539,13.539,18800.0
2006-05-22 14:00:00,24.93,24.93,24.89,24.89,16400.0,13.5335,13.5335,13.5118,13.5118,16400.0
2006-05-22 14:05:00,24.88,24.92,24.88,24.92,27200.0,13.5064,13.5281,13.5064,13.5281,27200.0
2006-05-22 14:10:00,24.91,24.95,24.9,24.95,28800.0,13.5227,13.5444,13.5172,13.5444,28800.0
2006-05-22 14:15:00,24.95,25.01,24.95,24.98,47600.0,13.5444,13.577,13.5444,13.5607,47600.0
2006-05-22 14:20:00,24.97,24.99,24.96,24.97,32400.0,13.5552,13.5661,13.5498,13.5552,32400.0
2006-05-22 14:25:00,24.98,24.99,24.96,24.97,14800.0,13.5607,13.5661,13.5498,13.5552,14800.0
2006-05-22 14:30:00,24.97,24.97,24.94,24.97,23000.0,13.5552,13.5552,13.539,13.5552,23000.0
2006-05-22 14:35:00,24.97,24.98,24.95,24.95,11800.0,13.5552,13.5607,13.5444,13.5444,11800.0
2006-05-22 14:40:00,24.95,24.96,24.91,24.91,30800.0,13.5444,13.5498,13.5227,13.5227,30800.0
2006-05-22 14:45:00,24.92,24.93,24.91,24.93,8800.0,13.5281,13.5335,13.5227,13.5335,8800.0
2006-05-22 14:50:00,24.93,24.93,24.9,24.92,29600.0,13.5335,13.5335,13.5172,13.5281,29600.0
2006-05-22 14:55:00,24.92,24.93,24.9,24.93,13200.0,13.5281,13.5335,13.5172,13.5335,13200.0
2006-05-22 15:00:00,24.93,24.96,24.93,24.96,34400.0,13.5335,13.5498,13.5335,13.5498,34400.0
2006-05-22 15:05:00,24.96,24.97,24.93,24.94,17000.0,13.5498,13.5552,13.5335,13.539,17000.0
2006-05-22 15:10:00,24.94,24.97,24.91,24.93,33200.0,13.539,13.5552,13.5227,13.5335,33200.0
2006-05-22 15:15:00,24.92,24.95,24.92,24.93,29600.0,13.5281,13.5444,13.5281,13.5335,29600.0
2006-05-22 15:20:00,24.93,24.98,24.93,24.98,22000.0,13.5335,13.5607,13.5335,13.5607,22000.0
2006-05-22 15:25:00,24.98,24.99,24.95,24.96,42800.0,13.5607,13.5661,13.5444,13.5498,42800.0
2006-05-22 15:30:00,24.97,25.0,24.95,25.0,65200.0,13.5552,13.5715,13.5444,13.5715,65200.0
2006-05-22 15:35:00,25.0,25.01,24.99,25.01,59400.0,13.5715,13.577,13.5661,13.577,59400.0
2006-05-22 15:40:00,25.0,25.02,24.9,24.9,48200.0,13.5715,13.5824,13.5172,13.5172,48200.0
2006-05-22 15:45:00,24.91,24.98,24.9,24.96,57400.0,13.5227,13.5607,13.5172,13.5498,57400.0
2006-05-22 15:50:00,24.96,24.96,24.89,24.9,58600.0,13.5498,13.5498,13.5118,13.5172,58600.0
2006-05-22 15:55:00,24.9,24.91,24.88,24.89,37000.0,13.5172,13.5227,13.5064,13.5118,37000.0
2006-05-23 09:30:00,24.88,24.95,24.88,24.93,80800.0,13.5064,13.5444,13.5064,13.5335,80800.0
2006-05-23 09:35:00,24.92,24.95,24.88,24.92,28800.0,13.5281,13.5444,13.5064,13.5281,28800.0
2006-05-23 09:40:00,24.93,24.96,24.91,24.94,69400.0,13.5335,13.5498,13.5227,13.539,69400.0
2006-05-23 09:45:00,24.95,24.95,24.92,24.94,42200.0,13.5444,13.5444,13.5281,13.539,42200.0
2006-05-23 09:50:00,24.95,24.96,24.93,24.94,39800.0,13.5444,13.5498,13.5335,13.539,39800.0
2006-05-23 09:55:00,24.94,25.0,24.93,25.0,36600.0,13.539,13.5715,13.5335,13.5715,36600.0
2006-05-23 10:00:00,25.0,25.08,25.0,25.08,38200.0,13.5715,13.615,13.5715,13.615,38200.0
2006-05-23 10:05:00,25.08,25.1,25.04,25.05,49400.0,13.615,13.6258,13.5932,13.5987,49400.0
2006-05-23 10:10:00,25.05,25.08,25.03,25.07,55200.0,13.5987,13.615,13.5878,13.6095,55200.0
2006-05-23 10:15:00,25.07,25.1,25.05,25.08,90800.0,13.6095,13.6258,13.5987,13.615,90800.0
2006-05-23 10:20:00,25.08,25.08,25.06,25.07,30600.0,13.615,13.615,13.6041,13.6095,30600.0
2006-05-23 10:25:00,25.07,25.1,25.07,25.1,47000.0,13.6095,13.6258,13.6095,13.6258,47000.0
2006-05-23 10:30:00,25.1,25.1,25.09,25.09,174000.0,13.6258,13.6258,13.6204,13.6204,174000.0
2006-05-23 10:35:00,25.09,25.11,25.09,25.09,213800.0,13.6204,13.6312,13.6204,13.6204,213800.0
2006-05-23 10:40:00,25.1,25.11,25.09,25.1,118200.0,13.6258,13.6312,13.6204,13.6258,118200.0
2006-05-23 10:45:00,25.1,25.11,25.09,25.1,39600.0,13.6258,13.6312,13.6204,13.6258,39600.0
2006-05-23 10:50:00,25.1,25.12,25.09,25.12,23600.0,13.6258,13.6367,13.6204,13.6367,23600.0
2006-05-23 10:55:00,25.12,25.12,25.1,25.11,22400.0,13.6367,13.6367,13.6258,13.6312,22400.0
2006-05-23 11:00:00,25.11,25.12,25.09,25.1,138600.0,13.6312,13.6367,13.6204,13.6258,138600.0
2006-05-23 11:05:00,25.11,25.11,25.06,25.06,48600.0,13.6312,13.6312,13.6041,13.6041,48600.0
2006-05-23 11:10:00,25.06,25.08,25.05,25.06,70200.0,13.6041,13.615,13.5987,13.6041,70200.0
2006-05-23 11:15:00,25.06,25.06,25.02,25.05,66000.0,13.6041,13.6041,13.5824,13.5987,66000.0
2006-05-23 11:20:00,25.05,25.06,25.0,25.03,29000.0,13.5987,13.6041,13.5715,13.5878,29000.0
2006-05-23 11:25:00,25.03,25.03,24.99,24.99,67400.0,13.5878,13.5878,13.5661,13.5661,67400.0
2006-05-23 11:30:00,24.99,25.01,24.99,25.0,39800.0,13.5661,13.577,13.5661,13.5715,39800.0
2006-05-23 11:35:00,25.0,25.05,25.0,25.0,31400.0,13.5715,13.5987,13.5715,13.5715,31400.0
2006-05-23 11:40:00,25.0,25.03,24.98,24.98,580400.0,13.5715,13.5878,13.5607,13.5607,580400.0
2006-05-23 11:45:00,24.98,24.98,24.95,24.97,33600.0,13.5607,13.5607,13.5444,13.5552,33600.0
2006-05-23 11:50:00,24.98,25.0,24.98,24.98,33800.0,13.5607,13.5715,13.5607,13.5607,33800.0
2006-05-23 11:55:00,24.98,24.98,24.95,24.95,55400.0,13.5607,13.5607,13.5444,13.5444,55400.0
2006-05-23 12:00:00,24.95,24.95,24.92,24.92,35400.0,13.5444,13.5444,13.5281,13.5281,35400.0
2006-05-23 12:05:00,24.92,24.92,24.9,24.92,89200.0,13.5281,13.5281,13.5172,13.5281,89200.0
2006-05-23 12:10:00,24.92,24.93,24.92,24.93,22400.0,13.5281,13.5335,13.5281,13.5335,22400.0
2006-05-23 12:15:00,24.93,24.95,24.92,24.95,74800.0,13.5335,13.5444,13.5281,13.5444,74800.0
2006-05-23 12:20:00,24.95,24.96,24.93,24.93,169200.0,13.5444,13.5498,13.5335,13.5335,169200.0
2006-05-23 12:25:00,24.93,24.95,24.92,24.95,32800.0,13.5335,13.5444,13.5281,13.5444,32800.0
2006-05-23 12:30:00,24.95,24.95,24.93,24.93,24000.0,13.5444,13.5444,13.5335,13.5335,24000.0
2006-05-23 12:35:00,24.92,24.95,24.92,24.94,41800.0,13.5281,13.5444,13.5281,13.539,41800.0
2006-05-23 12:40:00,24.94,24.95,24.93,24.95,32800.0,13.539,13.5444,13.5335,13.5444,32800.0
2006-05-23 12:45:00,24.95,24.95,24.92,24.92,16400.0,13.5444,13.5444,13.5281,13.5281,16400.0
2006-05-23 12:50:00,24.92,24.94,24.92,24.94,18400.0,13.5281,13.539,13.5281,13.539,18400.0
2006-05-23 12:55:00,24.95,24.95,24.94,24.95,27400.0,13.5444,13.5444,13.539,13.5444,27400.0
2006-05-23 13:00:00,24.95,24.97,24.95,24.96,40600.0,13.5444,13.5552,13.5444,13.5498,40600.0
2006-05-23 13:05:00,24.96,24.98,24.96,24.96,18000.0,13.5498,13.5607,13.5498,13.5498,18000.0
2006-05-23 13:10:00,24.97,24.99,24.97,24.99,14600.0,13.5552,13.5661,13.5552,13.5661,14600.0
2006-05-23 13:15:00,24.99,25.02,24.99,25.0,511600.0,13.5661,13.5824,13.5661,13.5715,511600.0
2006-05-23 13:20:00,25.0,25.03,25.0,25.02,448600.0,13.5715,13.5878,13.5715,13.5824,448600.0
2006-05-23 13:25:00,25.02,25.03,25.0,25.03,21200.0,13.5824,13.5878,13.5715,13.5878,21200.0
2006-05-23 13:30:00,25.03,25.04,25.02,25.04,331200.0,13.5878,13.5932,13.5824,13.5932,331200.0
2006-05-23 13:35:00,25.04,25.06,25.04,25.06,38000.0,13.5932,13.6041,13.5932,13.6041,38000.0
2006-05-23 13:40:00,25.05,25.06,25.04,25.05,29600.0,13.5987,13.6041,13.5932,13.5987,29600.0
2006-05-23 13:45:00,25.04,25.04,25.03,25.04,26200.0,13.5932,13.5932,13.5878,13.5932,26200.0
2006-05-23 13:50:00,25.04,25.05,25.03,25.04,23000.0,13.5932,13.5987,13.5878,13.5932,23000.0
2006-05-23 13:55:00,25.04,25.04,25.02,25.02,38000.0,13.5932,13.5932,13.5824,13.5824,38000.0
2006-05-23 14:00:00,25.02,25.04,25.02,25.02,71400.0,13.5824,13.5932,13.5824,13.5824,71400.0
2006-05-23 14:05:00,25.02,25.04,25.02,25.03,65400.0,13.5824,13.5932,13.5824,13.5878,65400.0
2006-05-23 14:10:00,25.03,25.05,25.02,25.04,164000.0,13.5878,13.5987,13.5824,13.5932,164000.0
2006-05-23 14:15:00,25.04,25.05,25.03,25.04,70400.0,13.5932,13.5987,13.5878,13.5932,70400.0
2006-05-23 14:20:00,25.04,25.04,25.03,25.04,41400.0,13.5932,13.5932,13.5878,13.5932,41400.0
2006-05-23 14:25:00,25.05,25.06,25.03,25.05,52400.0,13.5987,13.6041,13.5878,13.5987,52400.0
2006-05-23 14:30:00,25.05,25.06,25.04,25.05,683200.0,13.5987,13.6041,13.5932,13.5987,683200.0
2006-05-23 14:35:00,25.05,25.06,25.03,25.06,97200.0,13.5987,13.6041,13.5878,13.6041,97200.0
2006-05-23 14:40:00,25.05,25.08,25.04,25.06,148800.0,13.5987,13.615,13.5932,13.6041,148800.0
2006-05-23 14:45:00,25.06,25.07,25.05,25.06,54000.0,13.6041,13.6095,13.5987,13.6041,54000.0
2006-05-23 14:50:00,25.06,25.07,25.04,25.06,67400.0,13.6041,13.6095,13.5932,13.6041,67400.0
2006-05-23 14:55:00,25.05,25.06,25.05,25.06,137200.0,13.5987,13.6041,13.5987,13.6041,137200.0
2006-05-23 15:00:00,25.06,25.08,25.04,25.08,62800.0,13.6041,13.615,13.5932,13.615,62800.0
2006-05-23 15:05:00,25.08,25.09,25.07,25.09,153000.0,13.615,13.6204,13.6095,13.6204,153000.0
2006-05-23 15:10:00,25.09,25.14,25.09,25.14,59000.0,13.6204,13.6475,13.6204,13.6475,59000.0
2006-05-23 15:15:00,25.14,25.16,25.14,25.16,157000.0,13.6475,13.6584,13.6475,13.6584,157000.0
2006-05-23 15:20:00,25.16,25.16,25.15,25.15,123600.0,13.6584,13.6584,13.653,13.653,123600.0
2006-05-23 15:25:00,25.16,25.16,25.15,25.15,176400.0,13.6584,13.6584,13.653,13.653,176400.0
2006-05-23 15:30:00,25.16,25.16,25.14,25.14,77600.0,13.6584,13.6584,13.6475,13.6475,77600.0
2006-05-23 15:35:00,25.14,25.14,25.1,25.12,62000.0,13.6475,13.6475,13.6258,13.6367,62000.0
2006-05-23 15:40:00,25.12,25.14,25.1,25.11,110600.0,13.6367,13.6475,13.6258,13.6312,110600.0
2006-05-23 15:45:00,25.11,25.16,25.11,25.16,132400.0,13.6312,13.6584,13.6312,13.6584,132400.0
2006-05-23 15:50:00,25.15,25.16,25.09,25.13,328000.0,13.653,13.6584,13.6204,13.6421,328000.0
2006-05-23 15:55:00,25.13,25.13,25.09,25.11,120600.0,13.6421,13.6421,13.6204,13.6312,120600.0
2006-05-24 09:30:00,25.11,25.25,25.11,25.16,80800.0,13.6312,13.7072,13.6312,13.6584,80800.0
2006-05-24 09:35:00,25.15,25.25,25.13,25.2,110400.0,13.653,13.7072,13.6421,13.6801,110400.0
2006-05-24 09:40:00,25.19,25.19,25.13,25.15,303000.0,13.6747,13.6747,13.6421,13.653,303000.0
2006-05-24 09:45:00,25.15,25.23,25.11,25.23,160600.0,13.653,13.6964,13.6312,13.6964,160600.0
2006-05-24 09:50:00,25.22,25.22,25.06,25.07,129000.0,13.691,13.691,13.6041,13.6095,129000.0
2006-05-24 09:55:00,25.07,25.17,25.05,25.15,67400.0,13.6095,13.6638,13.5987,13.653,67400.0
2006-05-24 10:00:00,25.16,25.24,25.15,25.19,146400.0,13.6584,13.7018,13.653,13.6747,146400.0
2006-05-24 10:05:00,25.2,25.25,25.14,25.16,132000.0,13.6801,13.7072,13.6475,13.6584,132000.0
2006-05-24 10:10:00,25.16,25.18,25.15,25.18,159200.0,13.6584,13.6692,13.653,13.6692,159200.0
2006-05-24 10:15:00,25.18,25.18,25.15,25.16,47200.0,13.6692,13.6692,13.653,13.6584,47200.0
2006-05-24 10:20:00,25.16,25.17,25.15,25.17,44800.0,13.6584,13.6638,13.653,13.6638,44800.0
2006-05-24 10:25:00,25.17,25.21,25.17,25.18,69600.0,13.6638,13.6855,13.6638,13.6692,69600.0
2006-05-24 10:30:00,25.18,25.27,25.17,25.2,154400.0,13.6692,13.7181,13.6638,13.6801,154400.0
2006-05-24 10:35:00,25.2,25.21,25.18,25.18,133000.0,13.6801,13.6855,13.6692,13.6692,133000.0
2006-05-24 10:40:00,25.18,25.22,25.16,25.2,99600.0,13.6692,13.691,13.6584,13.6801,99600.0
2006-05-24 10:45:00,25.2,25.22,25.2,25.21,33400.0,13.6801,13.691,13.6801,13.6855,33400.0
2006-05-24 10:50:00,25.22,25.22,25.2,25.21,64000.0,13.691,13.691,13.6801,13.6855,64000.0
2006-05-24 10:55:00,25.21,25.23,25.18,25.18,74200.0,13.6855,13.6964,13.6692,13.6692,74200.0
2006-05-24 11:00:00,25.19,25.21,25.17,25.18,21800.0,13.6747,13.6855,13.6638,13.6692,21800.0
2006-05-24 11:05:00,25.19,25.22,25.19,25.19,35000.0,13.6747,13.691,13.6747,13.6747,35000.0
2006-05-24 11:10:00,25.2,25.22,25.18,25.2,30000.0,13.6801,13.691,13.6692,13.6801,30000.0
2006-05-24 11:15:00,25.2,25.2,25.17,25.18,51000.0,13.6801,13.6801,13.6638,13.6692,51000.0
2006-05-24 11:20:00,25.17,25.2,25.16,25.2,113400.0,13.6638,13.6801,13.6584,13.6801,113400.0
2006-05-24 11:25:00,25.2,25.2,25.16,25.19,121200.0,13.6801,13.6801,13.6584,13.6747,121200.0
2006-05-24 11:30:00,25.19,25.2,25.17,25.2,611000.0,13.6747,13.6801,13.6638,13.6801,611000.0
2006-05-24 11:35:00,25.2,25.23,25.2,25.21,48800.0,13.6801,13.6964,13.6801,13.6855,48800.0
2006-05-24 11:40:00,25.21,25.25,25.2,25.25,56000.0,13.6855,13.7072,13.6801,13.7072,56000.0
2006-05-24 11:45:00,25.24,25.24,25.22,25.23,17200.0,13.7018,13.7018,13.691,13.6964,17200.0
2006-05-24 11:50:00,25.23,25.23,25.19,25.2,66200.0,13.6964,13.6964,13.6747,13.6801,66200.0
2006-05-24 11:55:00,25.21,25.24,25.2,25.22,30200.0,13.6855,13.7018,13.6801,13.691,30200.0
2006-05-24 12:00:00,25.21,25.23,25.19,25.21,69800.0,13.6855,13.6964,13.6747,13.6855,69800.0
2006-05-24 12:05:00,25.21,25.23,25.19,25.21,39800.0,13.6855,13.6964,13.6747,13.6855,39800.0
2006-05-24 12:10:00,25.2,25.22,25.18,25.18,72400.0,13.6801,13.691,13.6692,13.6692,72400.0
2006-05-24 12:15:00,25.18,25.19,25.17,25.17,225800.0,13.6692,13.6747,13.6638,13.6638,225800.0
2006-05-24 12:20:00,25.17,25.17,25.13,25.13,26000.0,13.6638,13.6638,13.6421,13.6421,26000.0
2006-05-24 12:25:00,25.13,25.16,25.13,25.14,43400.0,13.6421,13.6584,13.6421,13.6475,43400.0
2006-05-24 12:30:00,25.13,25.17,25.11,25.11,48800.0,13.6421,13.6638,13.6312,13.6312,48800.0
2006-05-24 12:35:00,25.1,25.14,25.1,25.1,66000.0,13.6258,13.6475,13.6258,13.6258,66000.0
2006-05-24 12:40:00,25.1,25.11,25.08,25.1,52800.0,13.6258,13.6312,13.615,13.6258,52800.0
2006-05-24 12:45:00,25.1,25.18,25.07,25.18,36200.0,13.6258,13.6692,13.6095,13.6692,36200.0
2006-05-24 12:50:00,25.21,25.21,25.15,25.16,90400.0,13.6855,13.6855,13.653,13.6584,90400.0
2006-05-24 12:55:00,25.15,25.15,25.1,25.1,52800.0,13.653,13.653,13.6258,13.6258,52800.0
2006-05-24 13:00:00,25.1,25.11,25.06,25.11,39200.0,13.6258,13.6312,13.6041,13.6312,39200.0
2006-05-24 13:05:00,25.11,25.21,25.11,25.21,73400.0,13.6312,13.6855,13.6312,13.6855,73400.0
2006-05-24 13:10:00,25.22,25.24,25.2,25.22,29200.0,13.691,13.7018,13.6801,13.691,29200.0
2006-05-24 13:15:00,25.22,25.22,25.16,25.18,35800.0,13.691,13.691,13.6584,13.6692,35800.0
2006-05-24 13:20:00,25.19,25.25,25.19,25.23,67000.0,13.6747,13.7072,13.6747,13.6964,67000.0
2006-05-24 13:25:00,25.23,25.25,25.23,25.24,71800.0,13.6964,13.7072,13.6964,13.7018,71800.0
2006-05-24 13:30:00,25.25,25.27,25.23,25.26,42400.0,13.7072,13.7181,13.6964,13.7127,42400.0
2006-05-24 13:35:00,25.26,25.3,25.25,25.29,99000.0,13.7127,13.7344,13.7072,13.729,99000.0
2006-05-24 13:40:00,25.29,25.31,25.24,25.31,67000.0,13.729,13.7398,13.7018,13.7398,67000.0
2006-05-24 13:45:00,25.33,25.36,25.29,25.34,76400.0,13.7507,13.767,13.729,13.7561,76400.0
2006-05-24 13:50:00,25.34,25.35,25.31,25.35,38400.0,13.7561,13.7615,13.7398,13.7615,38400.0
2006-05-24 13:55:00,25.36,25.38,25.32,25.35,64200.0,13.767,13.7778,13.7452,13.7615,64200.0
2006-05-24 14:00:00,25.35,25.36,25.32,25.34,35400.0,13.7615,13.767,13.7452,13.7561,35400.0
2006-05-24 14:05:00,25.33,25.34,25.3,25.3,45800.0,13.7507,13.7561,13.7344,13.7344,45800.0
2006-05-24 14:10:00,25.3,25.32,25.3,25.31,40000.0,13.7344,13.7452,13.7344,13.7398,40000.0
2006-05-24 14:15:00,25.31,25.33,25.29,25.31,30800.0,13.7398,13.7507,13.729,13.7398,30800.0
2006-05-24 14:20:00,25.31,25.32,25.24,25.26,45800.0,13.7398,13.7452,13.7018,13.7127,45800.0
2006-05-24 14:25:00,25.26,25.26,25.21,25.22,276800.0,13.7127,13.7127,13.6855,13.691,276800.0
2006-05-24 14:30:00,25.22,25.25,25.2,25.24,62200.0,13.691,13.7072,13.6801,13.7018,62200.0
2006-05-24 14:35:00,25.24,25.32,25.24,25.3,39600.0,13.7018,13.7452,13.7018,13.7344,39600.0
2006-05-24 14:40:00,25.3,25.33,25.29,25.3,34600.0,13.7344,13.7507,13.729,13.7344,34600.0
2006-05-24 14:45:00,25.31,25.34,25.29,25.29,651200.0,13.7398,13.7561,13.729,13.729,651200.0
2006-05-24 14:50:00,25.28,25.31,25.25,25.27,45800.0,13.7235,13.7398,13.7072,13.7181,45800.0
2006-05-24 14:55:00,25.27,25.29,25.24,25.27,45800.0,13.7181,13.729,13.7018,13.7181,45800.0
2006-05-24 15:00:00,25.28,25.3,25.26,25.29,58400.0,13.7235,13.7344,13.7127,13.729,58400.0
2006-05-24 15:05:00,25.29,25.3,25.24,25.28,52600.0,13.729,13.7344,13.7018,13.7235,52600.0
2006-05-24 15:10:00,25.28,25.28,25.23,25.28,54000.0,13.7235,13.7235,13.6964,13.7235,54000.0
2006-05-24 15:15:00,25.28,25.3,25.27,25.28,88200.0,13.7235,13.7344,13.7181,13.7235,88200.0
2006-05-24 15:20:00,25.28,25.3,25.27,25.29,68200.0,13.7235,13.7344,13.7181,13.729,68200.0
2006-05-24 15:25:00,25.29,25.3,25.28,25.3,45800.0,13.729,13.7344,13.7235,13.7344,45800.0
2006-05-24 15:30:00,25.3,25.34,25.28,25.29,182400.0,13.7344,13.7561,13.7235,13.729,182400.0
2006-05-24 15:35:00,25.29,25.35,25.29,25.34,153200.0,13.729,13.7615,13.729,13.7561,153200.0
2006-05-24 15:40:00,25.34,25.35,25.3,25.34,387400.0,13.7561,13.7615,13.7344,13.7561,387400.0
2006-05-24 15:45:00,25.35,25.35,25.29,25.33,202000.0,13.7615,13.7615,13.729,13.7507,202000.0
2006-05-24 15:50:00,25.33,25.36,25.31,25.36,198800.0,13.7507,13.767,13.7398,13.767,198800.0
2006-05-24 15:55:00,25.36,25.37,25.31,25.33,256000.0,13.767,13.7724,13.7398,13.7507,256000.0
2006-05-25 09:30:00,25.39,25.45,25.32,25.38,122400.0,13.7832,13.8158,13.7452,13.7778,122400.0
2006-05-25 09:35:00,25.38,25.42,25.35,25.42,36400.0,13.7778,13.7995,13.7615,13.7995,36400.0
2006-05-25 09:40:00,25.43,25.43,25.4,25.41,32200.0,13.805,13.805,13.7887,13.7941,32200.0
2006-05-25 09:45:00,25.41,25.5,25.41,25.5,104400.0,13.7941,13.843,13.7941,13.843,104400.0
2006-05-25 09:50:00,25.5,25.5,25.44,25.46,95200.0,13.843,13.843,13.8104,13.8212,95200.0
2006-05-25 09:55:00,25.46,25.5,25.44,25.45,104600.0,13.8212,13.843,13.8104,13.8158,104600.0
2006-05-25 10:00:00,25.46,25.5,25.43,25.48,113400.0,13.8212,13.843,13.805,13.8321,113400.0
2006-05-25 10:05:00,25.47,25.54,25.47,25.54,223000.0,13.8267,13.8647,13.8267,13.8647,223000.0
2006-05-25 10:10:00,25.53,25.55,25.46,25.47,99600.0,13.8593,13.8701,13.8212,13.8267,99600.0
2006-05-25 10:15:00,25.47,25.54,25.47,25.53,127400.0,13.8267,13.8647,13.8267,13.8593,127400.0
2006-05-25 10:20:00,25.52,25.56,25.5,25.56,234600.0,13.8538,13.8755,13.843,13.8755,234600.0
2006-05-25 10:25:00,25.56,25.59,25.53,25.57,177000.0,13.8755,13.8918,13.8593,13.881,177000.0
2006-05-25 10:30:00,25.57,25.65,25.56,25.58,273000.0,13.881,13.9244,13.8755,13.8864,273000.0
2006-05-25 10:35:00,25.58,25.59,25.55,25.56,199000.0,13.8864,13.8918,13.8701,13.8755,199000.0
2006-05-25 10:40:00,25.56,25.64,25.56,25.63,147600.0,13.8755,13.919,13.8755,13.9135,147600.0
2006-05-25 10:45:00,25.63,25.69,25.62,25.69,96800.0,13.9135,13.9461,13.9081,13.9461,96800.0
2006-05-25 10:50:00,25.69,25.75,25.5,25.73,165800.0,13.9461,13.9787,13.843,13.9678,165800.0
2006-05-25 10:55:00,25.73,25.8,25.72,25.76,135400.0,13.9678,14.0058,13.9624,13.9841,135400.0
2006-05-25 11:00:00,25.78,25.89,25.76,25.87,225800.0,13.995,14.0547,13.9841,14.0438,225800.0
2006-05-25 11:05:00,25.87,25.88,25.79,25.79,93800.0,14.0438,14.0493,14.0004,14.0004,93800.0
2006-05-25 11:10:00,25.8,25.8,25.75,25.75,129800.0,14.0058,14.0058,13.9787,13.9787,129800.0
2006-05-25 11:15:00,25.75,25.75,25.72,25.72,56800.0,13.9787,13.9787,13.9624,13.9624,56800.0
2006-05-25 11:20:00,25.73,25.82,25.72,25.82,485600.0,13.9678,14.0167,13.9624,14.0167,485600.0
2006-05-25 11:25:00,25.82,25.9,25.82,25.89,139200.0,14.0167,14.0601,14.0167,14.0547,139200.0
2006-05-25 11:30:00,25.89,25.9,25.86,25.88,76400.0,14.0547,14.0601,14.0384,14.0493,76400.0
2006-05-25 11:35:00,25.9,25.93,25.87,25.9,97000.0,14.0601,14.0764,14.0438,14.0601,97000.0
2006-05-25 11:40:00,25.9,25.98,25.89,25.93,199800.0,14.0601,14.1035,14.0547,14.0764,199800.0
2006-05-25 11:45:00,25.93,25.99,25.92,25.97,133600.0,14.0764,14.109,14.071,14.0981,133600.0
2006-05-25 11:50:00,25.97,25.97,25.9,25.9,43400.0,14.0981,14.0981,14.0601,14.0601,43400.0
2006-05-25 11:55:00,25.9,25.96,25.89,25.93,154800.0,14.0601,14.0927,14.0547,14.0764,154800.0
2006-05-25 12:00:00,25.93,25.93,25.88,25.88,90400.0,14.0764,14.0764,14.0493,14.0493,90400.0
2006-05-25 12:05:00,25.89,25.89,25.85,25.85,178000.0,14.0547,14.0547,14.033,14.033,178000.0
2006-05-25 12:10:00,25.85,25.87,25.83,25.87,76600.0,14.033,14.0438,14.0221,14.0438,76600.0
2006-05-25 12:15:00,25.87,25.9,25.86,25.86,100200.0,14.0438,14.0601,14.0384,14.0384,100200.0
2006-05-25 12:20:00,25.86,25.96,25.86,25.96,103600.0,14.0384,14.0927,14.0384,14.0927,103600.0
2006-05-25 12:25:00,25.96,25.97,25.93,25.93,56200.0,14.0927,14.0981,14.0764,14.0764,56200.0
2006-05-25 12:30:00,25.93,25.93,25.9,25.91,59800.0,14.0764,14.0764,14.0601,14.0655,59800.0
2006-05-25 12:35:00,25.91,25.95,25.9,25.94,73600.0,14.0655,14.0873,14.0601,14.0818,73600.0
2006-05-25 12:40:00,25.95,25.96,25.92,25.96,67400.0,14.0873,14.0927,14.071,14.0927,67400.0
2006-05-25 12:45:00,25.95,25.98,25.93,25.97,80400.0,14.0873,14.1035,14.0764,14.0981,80400.0
2006-05-25 12:50:00,25.96,25.97,25.96,25.96,33400.0,14.0927,14.0981,14.0927,14.0927,33400.0
2006-05-25 12:55:00,25.96,25.99,25.96,25.98,69800.0,14.0927,14.109,14.0927,14.1035,69800.0
2006-05-25 13:00:00,25.98,26.0,25.97,25.98,59600.0,14.1035,14.1144,14.0981,14.1035,59600.0
2006-05-25 13:05:00,25.98,25.98,25.97,25.98,41000.0,14.1035,14.1035,14.0981,14.1035,41000.0
2006-05-25 13:10:00,25.98,25.99,25.97,25.99,23000.0,14.1035,14.109,14.0981,14.109,23000.0
2006-05-25 13:15:00,25.99,26.0,25.98,25.99,33600.0,14.109,14.1144,14.1035,14.109,33600.0
2006-05-25 13:20:00,26.0,26.0,25.98,25.99,33200.0,14.1144,14.1144,14.1035,14.109,33200.0
2006-05-25 13:25:00,25.99,26.0,25.98,25.99,27400.0,14.109,14.1144,14.1035,14.109,27400.0
2006-05-25 13:30:00,25.99,25.99,25.96,25.97,74400.0,14.109,14.109,14.0927,14.0981,74400.0
2006-05-25 13:35:00,25.98,25.98,25.97,25.97,22400.0,14.1035,14.1035,14.0981,14.0981,22400.0
2006-05-25 13:40:00,25.97,25.98,25.96,25.97,46400.0,14.0981,14.1035,14.0927,14.0981,46400.0
2006-05-25 13:45:00,25.98,25.98,25.97,25.97,30800.0,14.1035,14.1035,14.0981,14.0981,30800.0
2006-05-25 13:50:00,25.97,25.97,25.95,25.95,22000.0,14.0981,14.0981,14.0873,14.0873,22000.0
2006-05-25 13:55:00,25.95,25.97,25.92,25.96,74000.0,14.0873,14.0981,14.071,14.0927,74000.0
2006-05-25 14:00:00,25.96,25.96,25.93,25.94,53200.0,14.0927,14.0927,14.0764,14.0818,53200.0
2006-05-25 14:05:00,25.95,25.95,25.93,25.93,12600.0,14.0873,14.0873,14.0764,14.0764,12600.0
2006-05-25 14:10:00,25.93,25.95,25.93,25.95,45400.0,14.0764,14.0873,14.0764,14.0873,45400.0
2006-05-25 14:15:00,25.95,25.97,25.95,25.96,72200.0,14.0873,14.0981,14.0873,14.0927,72200.0
2006-05-25 14:20:00,25.96,25.99,25.95,25.98,54800.0,14.0927,14.109,14.0873,14.1035,54800.0
2006-05-25 14:25:00,25.98,25.99,25.96,25.98,107200.0,14.1035,14.109,14.0927,14.1035,107200.0
2006-05-25 14:30:00,25.98,26.02,25.97,26.01,357200.0,14.1035,14.1253,14.0981,14.1198,357200.0
2006-05-25 14:35:00,26.01,26.02,25.97,25.99,100000.0,14.1198,14.1253,14.0981,14.109,100000.0
2006-05-25 14:40:00,25.99,26.01,25.99,26.0,93600.0,14.109,14.1198,14.109,14.1144,93600.0
2006-05-25 14:45:00,26.0,26.06,26.0,26.06,76200.0,14.1144,14.147,14.1144,14.147,76200.0
2006-05-25 14:50:00,26.06,26.06,26.04,26.06,110400.0,14.147,14.147,14.1361,14.147,110400.0
2006-05-25 14:55:00,26.05,26.05,25.99,26.0,52600.0,14.1415,14.1415,14.109,14.1144,52600.0
2006-05-25 15:00:00,25.99,26.0,25.95,25.96,80600.0,14.109,14.1144,14.0873,14.0927,80600.0
2006-05-25 15:05:00,25.95,25.96,25.93,25.94,24400.0,14.0873,14.0927,14.0764,14.0818,24400.0
2006-05-25 15:10:00,25.93,25.94,25.93,25.93,61600.0,14.0764,14.0818,14.0764,14.0764,61600.0
2006-05-25 15:15:00,25.93,25.94,25.93,25.93,66600.0,14.0764,14.0818,14.0764,14.0764,66600.0
2006-05-25 15:20:00,25.93,25.93,25.91,25.92,46400.0,14.0764,14.0764,14.0655,14.071,46400.0
2006-05-25 15:25:00,25.92,26.0,25.92,26.0,102200.0,14.071,14.1144,14.071,14.1144,102200.0
2006-05-25 15:30:00,26.0,26.03,25.97,26.0,174400.0,14.1144,14.1307,14.0981,14.1144,174400.0
2006-05-25 15:35:00,26.0,26.0,25.96,25.96,67800.0,14.1144,14.1144,14.0927,14.0927,67800.0
2006-05-25 15:40:00,25.96,26.0,25.96,26.0,120600.0,14.0927,14.1144,14.0927,14.1144,120600.0
2006-05-25 15:45:00,26.0,26.01,25.99,26.01,139400.0,14.1144,14.1198,14.109,14.1198,139400.0
2006-05-25 15:50:00,26.01,26.06,26.01,26.04,167000.0,14.1198,14.147,14.1198,14.1361,167000.0
2006-05-25 15:55:00,26.04,26.05,26.01,26.05,170000.0,14.1361,14.1415,14.1198,14.1415,170000.0
2006-05-26 09:30:00,25.95,25.98,25.95,25.97,212800.0,14.0873,14.1035,14.0873,14.0981,212800.0
2006-05-26 09:35:00,25.98,26.05,25.96,25.98,116600.0,14.1035,14.1415,14.0927,14.1035,116600.0
2006-05-26 09:40:00,25.98,25.99,25.95,25.96,28000.0,14.1035,14.109,14.0873,14.0927,28000.0
2006-05-26 09:45:00,25.95,25.99,25.95,25.97,46200.0,14.0873,14.109,14.0873,14.0981,46200.0
2006-05-26 09:50:00,25.97,25.98,25.92,25.95,96400.0,14.0981,14.1035,14.071,14.0873,96400.0
2006-05-26 09:55:00,25.93,25.93,25.8,25.88,221200.0,14.0764,14.0764,14.0058,14.0493,221200.0
2006-05-26 10:00:00,25.87,25.98,25.87,25.98,52200.0,14.0438,14.1035,14.0438,14.1035,52200.0
2006-05-26 10:05:00,25.98,26.08,25.96,26.07,258600.0,14.1035,14.1578,14.0927,14.1524,258600.0
2006-05-26 10:10:00,26.07,26.07,26.0,26.01,69000.0,14.1524,14.1524,14.1144,14.1198,69000.0
2006-05-26 10:15:00,26.02,26.04,25.99,25.99,52200.0,14.1253,14.1361,14.109,14.109,52200.0
2006-05-26 10:20:00,25.99,26.05,25.98,26.0,82600.0,14.109,14.1415,14.1035,14.1144,82600.0
2006-05-26 10:25:00,26.01,26.01,25.94,25.97,54600.0,14.1198,14.1198,14.0818,14.0981,54600.0
2006-05-26 10:30:00,25.97,25.99,25.96,25.98,43000.0,14.0981,14.109,14.0927,14.1035,43000.0
2006-05-26 10:35:00,25.98,25.98,25.93,25.95,53200.0,14.1035,14.1035,14.0764,14.0873,53200.0
2006-05-26 10:40:00,25.95,25.98,25.94,25.96,42800.0,14.0873,14.1035,14.0818,14.0927,42800.0
2006-05-26 10:45:00,25.95,25.95,25.9,25.95,37600.0,14.0873,14.0873,14.0601,14.0873,37600.0
2006-05-26 10:50:00,25.94,25.95,25.9,25.9,49400.0,14.0818,14.0873,14.0601,14.0601,49400.0
2006-05-26 10:55:00,25.9,25.91,25.9,25.9,24800.0,14.0601,14.0655,14.0601,14.0601,24800.0
2006-05-26 11:00:00,25.9,25.9,25.88,25.9,25800.0,14.0601,14.0601,14.0493,14.0601,25800.0
2006-05-26 11:05:00,25.9,25.95,25.88,25.93,58000.0,14.0601,14.0873,14.0493,14.0764,58000.0
2006-05-26 11:10:00,25.93,25.95,25.93,25.93,31800.0,14.0764,14.0873,14.0764,14.0764,31800.0
2006-05-26 11:15:00,25.93,25.93,25.92,25.93,21800.0,14.0764,14.0764,14.071,14.0764,21800.0
2006-05-26 11:20:00,25.93,25.95,25.92,25.95,38600.0,14.0764,14.0873,14.071,14.0873,38600.0
2006-05-26 11:25:00,25.97,25.97,25.94,25.95,23400.0,14.0981,14.0981,14.0818,14.0873,23400.0
2006-05-26 11:30:00,25.95,25.95,25.9,25.9,55000.0,14.0873,14.0873,14.0601,14.0601,55000.0
2006-05-26 11:35:00,25.9,25.93,25.87,25.92,100800.0,14.0601,14.0764,14.0438,14.071,100800.0
2006-05-26 11:40:00,25.92,25.92,25.88,25.89,47800.0,14.071,14.071,14.0493,14.0547,47800.0
2006-05-26 11:45:00,25.89,25.89,25.88,25.88,13000.0,14.0547,14.0547,14.0493,14.0493,13000.0
2006-05-26 11:50:00,25.88,25.89,25.84,25.86,32400.0,14.0493,14.0547,14.0275,14.0384,32400.0
2006-05-26 11:55:00,25.86,25.89,25.86,25.87,41600.0,14.0384,14.0547,14.0384,14.0438,41600.0
2006-05-26 12:00:00,25.86,25.86,25.83,25.85,32800.0,14.0384,14.0384,14.0221,14.033,32800.0
2006-05-26 12:05:00,25.84,25.84,25.82,25.83,31200.0,14.0275,14.0275,14.0167,14.0221,31200.0
2006-05-26 12:10:00,25.84,25.86,25.83,25.85,27600.0,14.0275,14.0384,14.0221,14.033,27600.0
2006-05-26 12:15:00,25.86,25.86,25.86,25.86,25400.0,14.0384,14.0384,14.0384,14.0384,25400.0
2006-05-26 12:20:00,25.86,25.88,25.85,25.88,48000.0,14.0384,14.0493,14.033,14.0493,48000.0
2006-05-26 12:25:00,25.89,25.9,25.88,25.88,56800.0,14.0547,14.0601,14.0493,14.0493,56800.0
2006-05-26 12:30:00,25.88,25.88,25.86,25.87,25400.0,14.0493,14.0493,14.0384,14.0438,25400.0
2006-05-26 12:35:00,25.88,25.9,25.87,25.9,27800.0,14.0493,14.0601,14.0438,14.0601,27800.0
2006-05-26 12:40:00,25.91,25.93,25.91,25.92,70600.0,14.0655,14.0764,14.0655,14.071,70600.0
2006-05-26 12:45:00,25.92,25.92,25.86,25.89,35800.0,14.071,14.071,14.0384,14.0547,35800.0
2006-05-26 12:50:00,25.9,25.91,25.87,25.88,21800.0,14.0601,14.0655,14.0438,14.0493,21800.0
2006-05-26 12:55:00,25.87,25.89,25.86,25.89,16200.0,14.0438,14.0547,14.0384,14.0547,16200.0
2006-05-26 13:00:00,25.89,25.91,25.89,25.9,15800.0,14.0547,14.0655,14.0547,14.0601,15800.0
2006-05-26 13:05:00,25.9,25.9,25.87,25.87,20600.0,14.0601,14.0601,14.0438,14.0438,20600.0
2006-05-26 13:10:00,25.87,25.88,25.85,25.85,19200.0,14.0438,14.0493,14.033,14.033,19200.0
2006-05-26 13:15:00,25.85,25.86,25.84,25.86,29200.0,14.033,14.0384,14.0275,14.0384,29200.0
2006-05-26 13:20:00,25.86,25.88,25.84,25.84,29600.0,14.0384,14.0493,14.0275,14.0275,29600.0
2006-05-26 13:25:00,25.84,25.88,25.84,25.86,17400.0,14.0275,14.0493,14.0275,14.0384,17400.0
2006-05-26 13:30:00,25.87,25.87,25.85,25.86,16600.0,14.0438,14.0438,14.033,14.0384,16600.0
2006-05-26 13:35:00,25.85,25.88,25.85,25.86,32600.0,14.033,14.0493,14.033,14.0384,32600.0
2006-05-26 13:40:00,25.86,25.87,25.86,25.86,15200.0,14.0384,14.0438,14.0384,14.0384,15200.0
2006-05-26 13:45:00,25.86,25.88,25.85,25.88,70200.0,14.0384,14.0493,14.033,14.0493,70200.0
2006-05-26 13:50:00,25.86,25.88,25.85,25.86,17400.0,14.0384,14.0493,14.033,14.0384,17400.0
2006-05-26 13:55:00,25.86,25.86,25.85,25.86,11600.0,14.0384,14.0384,14.033,14.0384,11600.0
2006-05-26 14:00:00,25.86,25.86,25.85,25.85,13800.0,14.0384,14.0384,14.033,14.033,13800.0
2006-05-26 14:05:00,25.85,25.85,25.83,25.83,29600.0,14.033,14.033,14.0221,14.0221,29600.0
2006-05-26 14:10:00,25.82,25.83,25.79,25.81,114600.0,14.0167,14.0221,14.0004,14.0113,114600.0
2006-05-26 14:15:00,25.8,25.81,25.79,25.79,15000.0,14.0058,14.0113,14.0004,14.0004,15000.0
2006-05-26 14:20:00,25.8,25.8,25.79,25.79,22200.0,14.0058,14.0058,14.0004,14.0004,22200.0
2006-05-26 14:25:00,25.79,25.81,25.78,25.79,42800.0,14.0004,14.0113,13.995,14.0004,42800.0
2006-05-26 14:30:00,25.79,25.81,25.79,25.8,47200.0,14.0004,14.0113,14.0004,14.0058,47200.0
2006-05-26 14:35:00,25.81,25.82,25.8,25.81,57200.0,14.0113,14.0167,14.0058,14.0113,57200.0
2006-05-26 14:40:00,25.81,25.82,25.81,25.82,33800.0,14.0113,14.0167,14.0113,14.0167,33800.0
2006-05-26 14:45:00,25.81,25.81,25.79,25.8,25000.0,14.0113,14.0113,14.0004,14.0058,25000.0
2006-05-26 14:50:00,25.8,25.81,25.8,25.81,20400.0,14.0058,14.0113,14.0058,14.0113,20400.0
2006-05-26 14:55:00,25.81,25.82,25.8,25.82,31600.0,14.0113,14.0167,14.0058,14.0167,31600.0
2006-05-26 15:00:00,25.82,25.84,25.8,25.84,42200.0,14.0167,14.0275,14.0058,14.0275,42200.0
2006-05-26 15:05:00,25.84,25.85,25.83,25.85,31600.0,14.0275,14.033,14.0221,14.033,31600.0
2006-05-26 15:10:00,25.84,25.86,25.84,25.86,27600.0,14.0275,14.0384,14.0275,14.0384,27600.0
2006-05-26 15:15:00,25.86,25.86,25.85,25.85,31600.0,14.0384,14.0384,14.033,14.033,31600.0
2006-05-26 15:20:00,25.85,25.88,25.85,25.87,22800.0,14.033,14.0493,14.033,14.0438,22800.0
2006-05-26 15:25:00,25.87,25.9,25.87,25.88,29000.0,14.0438,14.0601,14.0438,14.0493,29000.0
2006-05-26 15:30:00,25.89,25.9,25.88,25.9,37000.0,14.0547,14.0601,14.0493,14.0601,37000.0
2006-05-26 15:35:00,25.9,25.93,25.9,25.92,21600.0,14.0601,14.0764,14.0601,14.071,21600.0
2006-05-26 15:40:00,25.93,25.93,25.92,25.92,23600.0,14.0764,14.0764,14.071,14.071,23600.0
2006-05-26 15:45:00,25.92,25.95,25.92,25.93,41600.0,14.071,14.0873,14.071,14.0764,41600.0
2006-05-26 15:50:00,25.93,25.93,25.91,25.92,39200.0,14.0764,14.0764,14.0655,14.071,39200.0
2006-05-26 15:55:00,25.91,25.92,25.9,25.9,58400.0,14.0655,14.071,14.0601,14.0601,58400.0
2006-05-30 09:30:00,25.79,25.84,25.79,25.83,121600.0,14.0004,14.0275,14.0004,14.0221,121600.0
2006-05-30 09:35:00,25.84,25.84,25.8,25.83,46800.0,14.0275,14.0275,14.0058,14.0221,46800.0
2006-05-30 09:40:00,25.82,25.88,25.82,25.84,40200.0,14.0167,14.0493,14.0167,14.0275,40200.0
2006-05-30 09:45:00,25.84,25.86,25.8,25.82,34000.0,14.0275,14.0384,14.0058,14.0167,34000.0
2006-05-30 09:50:00,25.81,25.85,25.78,25.85,90600.0,14.0113,14.033,13.995,14.033,90600.0
2006-05-30 09:55:00,25.84,25.86,25.76,25.86,67800.0,14.0275,14.0384,13.9841,14.0384,67800.0
2006-05-30 10:00:00,25.86,25.91,25.84,25.86,135800.0,14.0384,14.0655,14.0275,14.0384,135800.0
2006-05-30 10:05:00,25.86,25.88,25.81,25.84,53200.0,14.0384,14.0493,14.0113,14.0275,53200.0
2006-05-30 10:10:00,25.84,25.86,25.79,25.82,70400.0,14.0275,14.0384,14.0004,14.0167,70400.0
2006-05-30 10:15:00,25.81,25.85,25.76,25.84,37200.0,14.0113,14.033,13.9841,14.0275,37200.0
2006-05-30 10:20:00,25.84,25.86,25.84,25.85,62600.0,14.0275,14.0384,14.0275,14.033,62600.0
2006-05-30 10:25:00,25.85,25.85,25.8,25.8,38800.0,14.033,14.033,14.0058,14.0058,38800.0
2006-05-30 10:30:00,25.79,25.8,25.77,25.77,29400.0,14.0004,14.0058,13.9895,13.9895,29400.0
2006-05-30 10:35:00,25.76,25.79,25.75,25.77,58200.0,13.9841,14.0004,13.9787,13.9895,58200.0
2006-05-30 10:40:00,25.77,25.81,25.76,25.8,30400.0,13.9895,14.0113,13.9841,14.0058,30400.0
2006-05-30 10:45:00,25.82,25.84,25.8,25.84,44400.0,14.0167,14.0275,14.0058,14.0275,44400.0
2006-05-30 10:50:00,25.84,25.88,25.84,25.86,48200.0,14.0275,14.0493,14.0275,14.0384,48200.0
2006-05-30 10:55:00,25.86,25.91,25.86,25.91,32600.0,14.0384,14.0655,14.0384,14.0655,32600.0
2006-05-30 11:00:00,25.91,25.91,25.89,25.9,33000.0,14.0655,14.0655,14.0547,14.0601,33000.0
2006-05-30 11:05:00,25.9,25.93,25.9,25.93,22000.0,14.0601,14.0764,14.0601,14.0764,22000.0
2006-05-30 11:10:00,25.93,25.95,25.92,25.92,48400.0,14.0764,14.0873,14.071,14.071,48400.0
2006-05-30 11:15:00,25.92,25.93,25.92,25.92,15200.0,14.071,14.0764,14.071,14.071,15200.0
2006-05-30 11:20:00,25.92,25.92,25.9,25.92,21000.0,14.071,14.071,14.0601,14.071,21000.0
2006-05-30 11:25:00,25.92,25.95,25.92,25.95,34000.0,14.071,14.0873,14.071,14.0873,34000.0
2006-05-30 11:30:00,25.95,26.0,25.95,26.0,58800.0,14.0873,14.1144,14.0873,14.1144,58800.0
2006-05-30 11:35:00,26.0,26.0,26.0,26.0,33800.0,14.1144,14.1144,14.1144,14.1144,33800.0
2006-05-30 11:40:00,26.0,26.0,25.98,25.99,49000.0,14.1144,14.1144,14.1035,14.109,49000.0
2006-05-30 11:45:00,25.99,26.0,25.98,25.98,24800.0,14.109,14.1144,14.1035,14.1035,24800.0
2006-05-30 11:50:00,25.98,25.99,25.96,25.99,18800.0,14.1035,14.109,14.0927,14.109,18800.0
2006-05-30 11:55:00,26.0,26.0,25.97,25.97,49600.0,14.1144,14.1144,14.0981,14.0981,49600.0
2006-05-30 12:00:00,25.97,25.99,25.96,25.98,110400.0,14.0981,14.109,14.0927,14.1035,110400.0
2006-05-30 12:05:00,25.98,25.99,25.96,25.98,37800.0,14.1035,14.109,14.0927,14.1035,37800.0
2006-05-30 12:10:00,25.98,26.0,25.98,25.98,11400.0,14.1035,14.1144,14.1035,14.1035,11400.0
2006-05-30 12:15:00,25.98,26.0,25.98,25.99,24600.0,14.1035,14.1144,14.1035,14.109,24600.0
2006-05-30 12:20:00,25.99,26.0,25.99,26.0,9200.0,14.109,14.1144,14.109,14.1144,9200.0
2006-05-30 12:25:00,26.0,26.0,25.99,26.0,19600.0,14.1144,14.1144,14.109,14.1144,19600.0
2006-05-30 12:30:00,26.0,26.0,25.98,25.98,32400.0,14.1144,14.1144,14.1035,14.1035,32400.0
2006-05-30 12:35:00,25.99,26.0,25.98,26.0,13400.0,14.109,14.1144,14.1035,14.1144,13400.0
2006-05-30 12:40:00,25.99,26.0,25.99,26.0,14800.0,14.109,14.1144,14.109,14.1144,14800.0
2006-05-30 12:45:00,26.0,26.0,25.99,26.0,18800.0,14.1144,14.1144,14.109,14.1144,18800.0
2006-05-30 12:50:00,26.0,26.0,25.96,25.97,44800.0,14.1144,14.1144,14.0927,14.0981,44800.0
2006-05-30 12:55:00,25.97,25.97,25.93,25.93,21600.0,14.0981,14.0981,14.0764,14.0764,21600.0
2006-05-30 13:00:00,25.95,25.95,25.91,25.93,19200.0,14.0873,14.0873,14.0655,14.0764,19200.0
2006-05-30 13:05:00,25.93,25.96,25.93,25.95,11000.0,14.0764,14.0927,14.0764,14.0873,11000.0
2006-05-30 13:10:00,25.96,25.98,25.96,25.98,10000.0,14.0927,14.1035,14.0927,14.1035,10000.0
2006-05-30 13:15:00,25.98,26.0,25.98,26.0,17400.0,14.1035,14.1144,14.1035,14.1144,17400.0
2006-05-30 13:20:00,26.0,26.0,25.96,25.96,31600.0,14.1144,14.1144,14.0927,14.0927,31600.0
2006-05-30 13:25:00,25.96,25.98,25.96,25.98,17200.0,14.0927,14.1035,14.0927,14.1035,17200.0
2006-05-30 13:30:00,25.98,26.0,25.98,26.0,30200.0,14.1035,14.1144,14.1035,14.1144,30200.0
2006-05-30 13:35:00,25.99,26.0,25.99,26.0,17600.0,14.109,14.1144,14.109,14.1144,17600.0
2006-05-30 13:40:00,26.0,26.0,25.99,25.99,39600.0,14.1144,14.1144,14.109,14.109,39600.0
2006-05-30 13:45:00,25.99,25.99,25.97,25.98,35000.0,14.109,14.109,14.0981,14.1035,35000.0
2006-05-30 13:50:00,25.98,26.0,25.98,26.0,30800.0,14.1035,14.1144,14.1035,14.1144,30800.0
2006-05-30 13:55:00,26.0,26.0,26.0,26.0,12800.0,14.1144,14.1144,14.1144,14.1144,12800.0
2006-05-30 14:00:00,26.0,26.0,25.97,25.98,56000.0,14.1144,14.1144,14.0981,14.1035,56000.0
2006-05-30 14:05:00,25.97,25.97,25.96,25.97,15000.0,14.0981,14.0981,14.0927,14.0981,15000.0
2006-05-30 14:10:00,25.97,25.97,25.96,25.96,24200.0,14.0981,14.0981,14.0927,14.0927,24200.0
2006-05-30 14:15:00,25.96,25.96,25.93,25.94,44200.0,14.0927,14.0927,14.0764,14.0818,44200.0
2006-05-30 14:20:00,25.95,25.95,25.91,25.91,39800.0,14.0873,14.0873,14.0655,14.0655,39800.0
2006-05-30 14:25:00,25.91,25.92,25.9,25.91,28000.0,14.0655,14.071,14.0601,14.0655,28000.0
2006-05-30 14:30:00,25.91,25.92,25.9,25.91,27800.0,14.0655,14.071,14.0601,14.0655,27800.0
2006-05-30 14:35:00,25.91,25.91,25.91,25.91,22200.0,14.0655,14.0655,14.0655,14.0655,22200.0
2006-05-30 14:40:00,25.91,25.91,25.89,25.91,35400.0,14.0655,14.0655,14.0547,14.0655,35400.0
2006-05-30 14:45:00,25.91,25.92,25.9,25.91,45200.0,14.0655,14.071,14.0601,14.0655,45200.0
2006-05-30 14:50:00,25.92,25.92,25.9,25.9,38000.0,14.071,14.071,14.0601,14.0601,38000.0
2006-05-30 14:55:00,25.91,25.93,25.91,25.93,10200.0,14.0655,14.0764,14.0655,14.0764,10200.0
2006-05-30 15:00:00,25.92,25.93,25.91,25.91,77000.0,14.071,14.0764,14.0655,14.0655,77000.0
2006-05-30 15:05:00,25.91,25.92,25.91,25.91,37200.0,14.0655,14.071,14.0655,14.0655,37200.0
2006-05-30 15:10:00,25.91,25.92,25.9,25.91,78600.0,14.0655,14.071,14.0601,14.0655,78600.0
2006-05-30 15:15:00,25.9,25.91,25.9,25.9,26000.0,14.0601,14.0655,14.0601,14.0601,26000.0
2006-05-30 15:20:00,25.9,25.91,25.9,25.91,24400.0,14.0601,14.0655,14.0601,14.0655,24400.0
2006-05-30 15:25:00,25.91,25.94,25.91,25.93,44800.0,14.0655,14.0818,14.0655,14.0764,44800.0
2006-05-30 15:30:00,25.93,25.93,25.91,25.92,38600.0,14.0764,14.0764,14.0655,14.071,38600.0
2006-05-30 15:35:00,25.92,25.92,25.91,25.91,59600.0,14.071,14.071,14.0655,14.0655,59600.0
2006-05-30 15:40:00,25.91,25.91,25.89,25.9,60000.0,14.0655,14.0655,14.0547,14.0601,60000.0
2006-05-30 15:45:00,25.9,25.9,25.89,25.89,25400.0,14.0601,14.0601,14.0547,14.0547,25400.0
2006-05-30 15:50:00,25.89,25.92,25.88,25.9,47000.0,14.0547,14.071,14.0493,14.0601,47000.0
2006-05-30 15:55:00,25.89,25.9,25.87,25.87,55200.0,14.0547,14.0601,14.0438,14.0438,55200.0
2006-05-31 09:30:00,25.82,25.92,25.82,25.88,99000.0,14.0167,14.071,14.0167,14.0493,99000.0
2006-05-31 09:35:00,25.88,25.88,25.81,25.82,28600.0,14.0493,14.0493,14.0113,14.0167,28600.0
2006-05-31 09:40:00,25.81,25.85,25.81,25.83,23400.0,14.0113,14.033,14.0113,14.0221,23400.0
2006-05-31 09:45:00,25.82,25.86,25.81,25.85,14200.0,14.0167,14.0384,14.0113,14.033,14200.0
2006-05-31 09:50:00,25.87,25.89,25.85,25.89,15200.0,14.0438,14.0547,14.033,14.0547,15200.0
2006-05-31 09:55:00,25.88,25.9,25.81,25.81,41800.0,14.0493,14.0601,14.0113,14.0113,41800.0
2006-05-31 10:00:00,25.8,25.82,25.77,25.82,62800.0,14.0058,14.0167,13.9895,14.0167,62800.0
2006-05-31 10:05:00,25.82,25.82,25.78,25.82,32600.0,14.0167,14.0167,13.995,14.0167,32600.0
2006-05-31 10:10:00,25.83,25.86,25.83,25.84,22000.0,14.0221,14.0384,14.0221,14.0275,22000.0
2006-05-31 10:15:00,25.84,25.85,25.84,25.84,32600.0,14.0275,14.033,14.0275,14.0275,32600.0
2006-05-31 10:20:00,25.84,25.86,25.84,25.86,26800.0,14.0275,14.0384,14.0275,14.0384,26800.0
2006-05-31 10:25:00,25.85,25.89,25.84,25.86,25200.0,14.033,14.0547,14.0275,14.0384,25200.0
2006-05-31 10:30:00,25.86,25.96,25.86,25.95,19800.0,14.0384,14.0927,14.0384,14.0873,19800.0
2006-05-31 10:35:00,25.95,25.97,25.92,25.95,39400.0,14.0873,14.0981,14.071,14.0873,39400.0
2006-05-31 10:40:00,25.96,25.96,25.89,25.91,18800.0,14.0927,14.0927,14.0547,14.0655,18800.0
2006-05-31 10:45:00,25.91,25.93,25.9,25.93,11800.0,14.0655,14.0764,14.0601,14.0764,11800.0
2006-05-31 10:50:00,25.93,25.93,25.91,25.92,19200.0,14.0764,14.0764,14.0655,14.071,19200.0
2006-05-31 10:55:00,25.92,25.92,25.9,25.9,16000.0,14.071,14.071,14.0601,14.0601,16000.0
2006-05-31 11:00:00,25.91,25.93,25.87,25.88,52000.0,14.0655,14.0764,14.0438,14.0493,52000.0
2006-05-31 11:05:00,25.87,25.88,25.83,25.83,20200.0,14.0438,14.0493,14.0221,14.0221,20200.0
2006-05-31 11:10:00,25.83,25.83,25.79,25.79,23600.0,14.0221,14.0221,14.0004,14.0004,23600.0
2006-05-31 11:15:00,25.8,25.8,25.79,25.79,15600.0,14.0058,14.0058,14.0004,14.0004,15600.0
2006-05-31 11:20:00,25.79,25.83,25.79,25.82,34400.0,14.0004,14.0221,14.0004,14.0167,34400.0
2006-05-31 11:25:00,25.82,25.85,25.82,25.84,11000.0,14.0167,14.033,14.0167,14.0275,11000.0
2006-05-31 11:30:00,25.85,25.85,25.83,25.83,39400.0,14.033,14.033,14.0221,14.0221,39400.0
2006-05-31 11:35:00,25.83,25.88,25.83,25.86,15400.0,14.0221,14.0493,14.0221,14.0384,15400.0
2006-05-31 11:40:00,25.86,25.88,25.86,25.86,13600.0,14.0384,14.0493,14.0384,14.0384,13600.0
2006-05-31 11:45:00,25.86,25.88,25.86,25.86,14000.0,14.0384,14.0493,14.0384,14.0384,14000.0
2006-05-31 11:50:00,25.86,25.88,25.83,25.83,57400.0,14.0384,14.0493,14.0221,14.0221,57400.0
2006-05-31 11:55:00,25.84,25.86,25.83,25.84,16600.0,14.0275,14.0384,14.0221,14.0275,16600.0
2006-05-31 12:00:00,25.85,25.85,25.8,25.8,18800.0,14.033,14.033,14.0058,14.0058,18800.0
2006-05-31 12:05:00,25.82,25.84,25.81,25.82,31400.0,14.0167,14.0275,14.0113,14.0167,31400.0
2006-05-31 12:10:00,25.82,25.84,25.82,25.82,19000.0,14.0167,14.0275,14.0167,14.0167,19000.0
2006-05-31 12:15:00,25.82,25.83,25.81,25.82,15400.0,14.0167,14.0221,14.0113,14.0167,15400.0
2006-05-31 12:20:00,25.82,25.86,25.81,25.86,27400.0,14.0167,14.0384,14.0113,14.0384,27400.0
2006-05-31 12:25:00,25.86,25.86,25.85,25.85,18800.0,14.0384,14.0384,14.033,14.033,18800.0
2006-05-31 12:30:00,25.86,25.87,25.86,25.86,15200.0,14.0384,14.0438,14.0384,14.0384,15200.0
2006-05-31 12:35:00,25.86,25.88,25.85,25.85,11800.0,14.0384,14.0493,14.033,14.033,11800.0
2006-05-31 12:40:00,25.85,25.88,25.85,25.88,11200.0,14.033,14.0493,14.033,14.0493,11200.0
2006-05-31 12:45:00,25.88,25.91,25.88,25.9,11400.0,14.0493,14.0655,14.0493,14.0601,11400.0
2006-05-31 12:50:00,25.9,25.91,25.89,25.89,10600.0,14.0601,14.0655,14.0547,14.0547,10600.0
2006-05-31 12:55:00,25.9,25.9,25.89,25.9,7800.0,14.0601,14.0601,14.0547,14.0601,7800.0
2006-05-31 13:00:00,25.9,25.91,25.9,25.91,14000.0,14.0601,14.0655,14.0601,14.0655,14000.0
2006-05-31 13:05:00,25.92,25.92,25.9,25.92,31000.0,14.071,14.071,14.0601,14.071,31000.0
2006-05-31 13:10:00,25.92,25.93,25.9,25.91,13000.0,14.071,14.0764,14.0601,14.0655,13000.0
2006-05-31 13:15:00,25.91,25.92,25.91,25.92,11800.0,14.0655,14.071,14.0655,14.071,11800.0
2006-05-31 13:20:00,25.92,25.92,25.91,25.91,6200.0,14.071,14.071,14.0655,14.0655,6200.0
2006-05-31 13:25:00,25.92,25.92,25.9,25.92,19000.0,14.071,14.071,14.0601,14.071,19000.0
2006-05-31 13:30:00,25.92,25.95,25.92,25.95,19400.0,14.071,14.0873,14.071,14.0873,19400.0
2006-05-31 13:35:00,25.95,25.95,25.94,25.95,16600.0,14.0873,14.0873,14.0818,14.0873,16600.0
2006-05-31 13:40:00,25.95,25.95,25.93,25.95,16800.0,14.0873,14.0873,14.0764,14.0873,16800.0
2006-05-31 13:45:00,25.95,25.95,25.93,25.94,8000.0,14.0873,14.0873,14.0764,14.0818,8000.0
2006-05-31 13:50:00,25.93,25.94,25.92,25.92,10600.0,14.0764,14.0818,14.071,14.071,10600.0
2006-05-31 13:55:00,25.92,25.92,25.9,25.91,21800.0,14.071,14.071,14.0601,14.0655,21800.0
2006-05-31 14:00:00,25.92,25.92,25.87,25.9,42800.0,14.071,14.071,14.0438,14.0601,42800.0
2006-05-31 14:05:00,25.9,25.93,25.89,25.89,27000.0,14.0601,14.0764,14.0547,14.0547,27000.0
2006-05-31 14:10:00,25.9,25.91,25.82,25.82,37800.0,14.0601,14.0655,14.0167,14.0167,37800.0
2006-05-31 14:15:00,25.82,25.86,25.8,25.86,49800.0,14.0167,14.0384,14.0058,14.0384,49800.0
2006-05-31 14:20:00,25.85,25.88,25.82,25.85,37200.0,14.033,14.0493,14.0167,14.033,37200.0
2006-05-31 14:25:00,25.86,25.9,25.85,25.86,45400.0,14.0384,14.0601,14.033,14.0384,45400.0
2006-05-31 14:30:00,25.86,25.91,25.85,25.91,36800.0,14.0384,14.0655,14.033,14.0655,36800.0
2006-05-31 14:35:00,25.91,25.92,25.89,25.89,32400.0,14.0655,14.071,14.0547,14.0547,32400.0
2006-05-31 14:40:00,25.88,25.9,25.83,25.85,43800.0,14.0493,14.0601,14.0221,14.033,43800.0
2006-05-31 14:45:00,25.85,25.89,25.85,25.88,28600.0,14.033,14.0547,14.033,14.0493,28600.0
2006-05-31 14:50:00,25.88,25.89,25.85,25.86,31400.0,14.0493,14.0547,14.033,14.0384,31400.0
2006-05-31 14:55:00,25.86,25.89,25.86,25.87,28000.0,14.0384,14.0547,14.0384,14.0438,28000.0
2006-05-31 15:00:00,25.87,25.89,25.87,25.88,44400.0,14.0438,14.0547,14.0438,14.0493,44400.0
2006-05-31 15:05:00,25.89,25.89,25.86,25.87,41400.0,14.0547,14.0547,14.0384,14.0438,41400.0
2006-05-31 15:10:00,25.87,25.89,25.86,25.88,30200.0,14.0438,14.0547,14.0384,14.0493,30200.0
2006-05-31 15:15:00,25.88,25.89,25.86,25.88,42800.0,14.0493,14.0547,14.0384,14.0493,42800.0
2006-05-31 15:20:00,25.88,25.93,25.88,25.93,60600.0,14.0493,14.0764,14.0493,14.0764,60600.0
2006-05-31 15:25:00,25.93,25.93,25.89,25.9,32200.0,14.0764,14.0764,14.0547,14.0601,32200.0
2006-05-31 15:30:00,25.9,25.92,25.88,25.89,33000.0,14.0601,14.071,14.0493,14.0547,33000.0
2006-05-31 15:35:00,25.89,25.9,25.88,25.89,25000.0,14.0547,14.0601,14.0493,14.0547,25000.0
2006-05-31 15:40:00,25.89,25.95,25.89,25.94,170800.0,14.0547,14.0873,14.0547,14.0818,170800.0
2006-05-31 15:45:00,25.95,25.95,25.93,25.95,46200.0,14.0873,14.0873,14.0764,14.0873,46200.0
2006-05-31 15:50:00,25.95,25.97,25.95,25.97,63200.0,14.0873,14.0981,14.0873,14.0981,63200.0
2006-05-31 15:55:00,25.97,25.98,25.96,25.96,104200.0,14.0981,14.1035,14.0927,14.0927,104200.0
2006-06-01 09:30:00,25.89,25.91,25.87,25.88,51000.0,14.0547,14.0655,14.0438,14.0493,51000.0
2006-06-01 09:35:00,25.89,25.95,25.89,25.93,40400.0,14.0547,14.0873,14.0547,14.0764,40400.0
2006-06-01 09:40:00,25.93,25.95,25.92,25.95,21800.0,14.0764,14.0873,14.071,14.0873,21800.0
2006-06-01 09:45:00,25.95,26.0,25.95,26.0,68000.0,14.0873,14.1144,14.0873,14.1144,68000.0
2006-06-01 09:50:00,26.0,26.0,25.96,25.96,49800.0,14.1144,14.1144,14.0927,14.0927,49800.0
2006-06-01 09:55:00,25.96,26.0,25.91,25.97,30600.0,14.0927,14.1144,14.0655,14.0981,30600.0
2006-06-01 10:00:00,25.98,25.98,25.89,25.94,48000.0,14.1035,14.1035,14.0547,14.0818,48000.0
2006-06-01 10:05:00,25.93,25.93,25.86,25.86,26800.0,14.0764,14.0764,14.0384,14.0384,26800.0
2006-06-01 10:10:00,25.87,25.96,25.86,25.95,28600.0,14.0438,14.0927,14.0384,14.0873,28600.0
2006-06-01 10:15:00,25.95,25.95,25.9,25.92,32200.0,14.0873,14.0873,14.0601,14.071,32200.0
2006-06-01 10:20:00,25.9,25.91,25.89,25.89,23400.0,14.0601,14.0655,14.0547,14.0547,23400.0
2006-06-01 10:25:00,25.89,25.93,25.87,25.92,18800.0,14.0547,14.0764,14.0438,14.071,18800.0
2006-06-01 10:30:00,25.93,25.93,25.89,25.91,29200.0,14.0764,14.0764,14.0547,14.0655,29200.0
2006-06-01 10:35:00,25.9,25.93,25.9,25.93,18000.0,14.0601,14.0764,14.0601,14.0764,18000.0
2006-06-01 10:40:00,25.93,25.93,25.89,25.93,14600.0,14.0764,14.0764,14.0547,14.0764,14600.0
2006-06-01 10:45:00,25.91,25.92,25.86,25.88,30200.0,14.0655,14.071,14.0384,14.0493,30200.0
2006-06-01 10:50:00,25.88,25.89,25.86,25.88,20800.0,14.0493,14.0547,14.0384,14.0493,20800.0
2006-06-01 10:55:00,25.88,25.88,25.86,25.86,48200.0,14.0493,14.0493,14.0384,14.0384,48200.0
2006-06-01 11:00:00,25.87,25.88,25.84,25.84,57000.0,14.0438,14.0493,14.0275,14.0275,57000.0
2006-06-01 11:05:00,25.84,25.86,25.83,25.84,58000.0,14.0275,14.0384,14.0221,14.0275,58000.0
2006-06-01 11:10:00,25.85,25.85,25.82,25.84,48000.0,14.033,14.033,14.0167,14.0275,48000.0
2006-06-01 11:15:00,25.84,25.85,25.8,25.81,49200.0,14.0275,14.033,14.0058,14.0113,49200.0
2006-06-01 11:20:00,25.81,25.81,25.78,25.79,49600.0,14.0113,14.0113,13.995,14.0004,49600.0
2006-06-01 11:25:00,25.79,25.8,25.78,25.79,33400.0,14.0004,14.0058,13.995,14.0004,33400.0
2006-06-01 11:30:00,25.78,25.8,25.78,25.79,42600.0,13.995,14.0058,13.995,14.0004,42600.0
2006-06-01 11:35:00,25.79,25.79,25.78,25.78,26200.0,14.0004,14.0004,13.995,13.995,26200.0
2006-06-01 11:40:00,25.78,25.79,25.77,25.79,21400.0,13.995,14.0004,13.9895,14.0004,21400.0
2006-06-01 11:45:00,25.79,25.8,25.77,25.78,34400.0,14.0004,14.0058,13.9895,13.995,34400.0
2006-06-01 11:50:00,25.78,25.78,25.77,25.77,17800.0,13.995,13.995,13.9895,13.9895,17800.0
2006-06-01 11:55:00,25.78,25.79,25.77,25.77,28200.0,13.995,14.0004,13.9895,13.9895,28200.0
2006-06-01 12:00:00,25.77,25.78,25.77,25.78,16000.0,13.9895,13.995,13.9895,13.995,16000.0
2006-06-01 12:05:00,25.77,25.78,25.76,25.77,27000.0,13.9895,13.995,13.9841,13.9895,27000.0
2006-06-01 12:10:00,25.77,25.78,25.77,25.78,14800.0,13.9895,13.995,13.9895,13.995,14800.0
2006-06-01 12:15:00,25.78,25.8,25.78,25.8,9400.0,13.995,14.0058,13.995,14.0058,9400.0
2006-06-01 12:20:00,25.79,25.83,25.79,25.83,13000.0,14.0004,14.0221,14.0004,14.0221,13000.0
2006-06-01 12:25:00,25.83,25.83,25.81,25.83,12000.0,14.0221,14.0221,14.0113,14.0221,12000.0
2006-06-01 12:30:00,25.82,25.86,25.82,25.86,18400.0,14.0167,14.0384,14.0167,14.0384,18400.0
2006-06-01 12:35:00,25.86,25.87,25.84,25.84,37200.0,14.0384,14.0438,14.0275,14.0275,37200.0
2006-06-01 12:40:00,25.83,25.83,25.81,25.83,18200.0,14.0221,14.0221,14.0113,14.0221,18200.0
2006-06-01 12:45:00,25.82,25.84,25.82,25.84,10000.0,14.0167,14.0275,14.0167,14.0275,10000.0
2006-06-01 12:50:00,25.84,25.85,25.84,25.85,7800.0,14.0275,14.033,14.0275,14.033,7800.0
2006-06-01 12:55:00,25.85,25.85,25.83,25.83,17200.0,14.033,14.033,14.0221,14.0221,17200.0
2006-06-01 13:00:00,25.83,25.83,25.81,25.81,11800.0,14.0221,14.0221,14.0113,14.0113,11800.0
2006-06-01 13:05:00,25.81,25.82,25.81,25.82,13800.0,14.0113,14.0167,14.0113,14.0167,13800.0
2006-06-01 13:10:00,25.82,25.82,25.81,25.82,8200.0,14.0167,14.0167,14.0113,14.0167,8200.0
2006-06-01 13:15:00,25.82,25.82,25.81,25.81,10200.0,14.0167,14.0167,14.0113,14.0113,10200.0
2006-06-01 13:20:00,25.81,25.81,25.8,25.81,18200.0,14.0113,14.0113,14.0058,14.0113,18200.0
2006-06-01 13:25:00,25.81,25.82,25.8,25.82,11000.0,14.0113,14.0167,14.0058,14.0167,11000.0
2006-06-01 13:30:00,25.82,25.84,25.82,25.84,17000.0,14.0167,14.0275,14.0167,14.0275,17000.0
2006-06-01 13:35:00,25.84,25.86,25.83,25.86,49000.0,14.0275,14.0384,14.0221,14.0384,49000.0
2006-06-01 13:40:00,25.86,25.86,25.83,25.86,25600.0,14.0384,14.0384,14.0221,14.0384,25600.0
2006-06-01 13:45:00,25.86,25.89,25.86,25.88,30600.0,14.0384,14.0547,14.0384,14.0493,30600.0
2006-06-01 13:50:00,25.89,25.9,25.88,25.9,22200.0,14.0547,14.0601,14.0493,14.0601,22200.0
2006-06-01 13:55:00,25.89,25.92,25.89,25.92,22000.0,14.0547,14.071,14.0547,14.071,22000.0
2006-06-01 14:00:00,25.92,25.93,25.88,25.9,51800.0,14.071,14.0764,14.0493,14.0601,51800.0
2006-06-01 14:05:00,25.9,25.9,25.86,25.88,33000.0,14.0601,14.0601,14.0384,14.0493,33000.0
2006-06-01 14:10:00,25.88,25.89,25.86,25.87,23600.0,14.0493,14.0547,14.0384,14.0438,23600.0
2006-06-01 14:15:00,25.87,25.91,25.86,25.91,30200.0,14.0438,14.0655,14.0384,14.0655,30200.0
2006-06-01 14:20:00,25.91,25.93,25.9,25.92,14800.0,14.0655,14.0764,14.0601,14.071,14800.0
2006-06-01 14:25:00,25.92,25.92,25.9,25.91,11000.0,14.071,14.071,14.0601,14.0655,11000.0
2006-06-01 14:30:00,25.91,25.91,25.89,25.91,17600.0,14.0655,14.0655,14.0547,14.0655,17600.0
2006-06-01 14:35:00,25.91,25.93,25.9,25.91,18800.0,14.0655,14.0764,14.0601,14.0655,18800.0
2006-06-01 14:40:00,25.92,25.92,25.89,25.91,18000.0,14.071,14.071,14.0547,14.0655,18000.0
2006-06-01 14:45:00,25.91,25.95,25.9,25.93,28200.0,14.0655,14.0873,14.0601,14.0764,28200.0
2006-06-01 14:50:00,25.94,25.95,25.93,25.95,11800.0,14.0818,14.0873,14.0764,14.0873,11800.0
2006-06-01 14:55:00,25.94,25.95,25.93,25.93,19200.0,14.0818,14.0873,14.0764,14.0764,19200.0
2006-06-01 15:00:00,25.93,25.93,25.91,25.92,12200.0,14.0764,14.0764,14.0655,14.071,12200.0
2006-06-01 15:05:00,25.92,25.92,25.91,25.91,21400.0,14.071,14.071,14.0655,14.0655,21400.0
2006-06-01 15:10:00,25.9,25.91,25.89,25.89,14600.0,14.0601,14.0655,14.0547,14.0547,14600.0
2006-06-01 15:15:00,25.89,25.89,25.86,25.88,34800.0,14.0547,14.0547,14.0384,14.0493,34800.0
2006-06-01 15:20:00,25.87,25.91,25.87,25.91,124800.0,14.0438,14.0655,14.0438,14.0655,124800.0
2006-06-01 15:25:00,25.91,25.91,25.9,25.9,31800.0,14.0655,14.0655,14.0601,14.0601,31800.0
2006-06-01 15:30:00,25.9,25.9,25.9,25.9,15600.0,14.0601,14.0601,14.0601,14.0601,15600.0
2006-06-01 15:35:00,25.9,25.91,25.9,25.91,32800.0,14.0601,14.0655,14.0601,14.0655,32800.0
2006-06-01 15:40:00,25.91,25.93,25.9,25.91,83000.0,14.0655,14.0764,14.0601,14.0655,83000.0
2006-06-01 15:45:00,25.91,25.91,25.88,25.89,33200.0,14.0655,14.0655,14.0493,14.0547,33200.0
2006-06-01 15:50:00,25.89,25.9,25.89,25.9,104200.0,14.0547,14.0601,14.0547,14.0601,104200.0
2006-06-01 15:55:00,25.9,25.91,25.89,25.9,60400.0,14.0601,14.0655,14.0547,14.0601,60400.0
2006-06-02 09:30:00,25.87,25.94,25.8,25.87,68800.0,14.0438,14.0818,14.0058,14.0438,68800.0
2006-06-02 09:35:00,25.89,25.92,25.84,25.86,34600.0,14.0547,14.071,14.0275,14.0384,34600.0
2006-06-02 09:40:00,25.86,25.86,25.8,25.86,46200.0,14.0384,14.0384,14.0058,14.0384,46200.0
2006-06-02 09:45:00,25.86,25.91,25.81,25.91,69600.0,14.0384,14.0655,14.0113,14.0655,69600.0
2006-06-02 09:50:00,25.91,25.92,25.81,25.87,55200.0,14.0655,14.071,14.0113,14.0438,55200.0
2006-06-02 09:55:00,25.89,25.89,25.83,25.85,31200.0,14.0547,14.0547,14.0221,14.033,31200.0
2006-06-02 10:00:00,25.85,25.86,25.83,25.85,27800.0,14.033,14.0384,14.0221,14.033,27800.0
2006-06-02 10:05:00,25.85,25.89,25.83,25.88,41400.0,14.033,14.0547,14.0221,14.0493,41400.0
2006-06-02 10:10:00,25.89,25.93,25.89,25.9,29600.0,14.0547,14.0764,14.0547,14.0601,29600.0
2006-06-02 10:15:00,25.9,25.95,25.89,25.94,27400.0,14.0601,14.0873,14.0547,14.0818,27400.0
2006-06-02 10:20:00,25.94,26.0,25.93,25.99,58000.0,14.0818,14.1144,14.0764,14.109,58000.0
2006-06-02 10:25:00,26.0,26.13,26.0,26.11,151800.0,14.1144,14.185,14.1144,14.1741,151800.0
2006-06-02 10:30:00,26.11,26.15,26.08,26.1,176000.0,14.1741,14.1958,14.1578,14.1687,176000.0
2006-06-02 10:35:00,26.11,26.11,26.09,26.1,39200.0,14.1741,14.1741,14.1633,14.1687,39200.0
2006-06-02 10:40:00,26.1,26.11,26.08,26.1,47800.0,14.1687,14.1741,14.1578,14.1687,47800.0
2006-06-02 10:45:00,26.1,26.13,26.08,26.09,80400.0,14.1687,14.185,14.1578,14.1633,80400.0
2006-06-02 10:50:00,26.09,26.1,26.08,26.08,18400.0,14.1633,14.1687,14.1578,14.1578,18400.0
2006-06-02 10:55:00,26.08,26.09,26.04,26.04,32800.0,14.1578,14.1633,14.1361,14.1361,32800.0
2006-06-02 11:00:00,26.05,26.07,26.04,26.04,35000.0,14.1415,14.1524,14.1361,14.1361,35000.0
2006-06-02 11:05:00,26.04,26.04,25.98,26.01,25400.0,14.1361,14.1361,14.1035,14.1198,25400.0
2006-06-02 11:10:00,26.01,26.03,26.0,26.02,11200.0,14.1198,14.1307,14.1144,14.1253,11200.0
2006-06-02 11:15:00,26.02,26.02,25.96,25.96,36400.0,14.1253,14.1253,14.0927,14.0927,36400.0
2006-06-02 11:20:00,25.97,26.0,25.97,26.0,23600.0,14.0981,14.1144,14.0981,14.1144,23600.0
2006-06-02 11:25:00,26.0,26.0,25.96,25.97,15200.0,14.1144,14.1144,14.0927,14.0981,15200.0
2006-06-02 11:30:00,25.98,25.98,25.95,25.96,28200.0,14.1035,14.1035,14.0873,14.0927,28200.0
2006-06-02 11:35:00,25.95,25.95,25.92,25.94,120800.0,14.0873,14.0873,14.071,14.0818,120800.0
2006-06-02 11:40:00,25.94,25.94,25.9,25.91,34800.0,14.0818,14.0818,14.0601,14.0655,34800.0
2006-06-02 11:45:00,25.91,25.91,25.86,25.87,28400.0,14.0655,14.0655,14.0384,14.0438,28400.0
2006-06-02 11:50:00,25.87,25.89,25.84,25.88,30600.0,14.0438,14.0547,14.0275,14.0493,30600.0
2006-06-02 11:55:00,25.88,25.91,25.88,25.9,25400.0,14.0493,14.0655,14.0493,14.0601,25400.0
2006-06-02 12:00:00,25.9,25.9,25.86,25.9,25200.0,14.0601,14.0601,14.0384,14.0601,25200.0
2006-06-02 12:05:00,25.9,25.91,25.88,25.91,55600.0,14.0601,14.0655,14.0493,14.0655,55600.0
2006-06-02 12:10:00,25.92,25.93,25.91,25.92,15400.0,14.071,14.0764,14.0655,14.071,15400.0
2006-06-02 12:15:00,25.91,25.94,25.91,25.93,19000.0,14.0655,14.0818,14.0655,14.0764,19000.0
2006-06-02 12:20:00,25.93,25.95,25.93,25.94,22600.0,14.0764,14.0873,14.0764,14.0818,22600.0
2006-06-02 12:25:00,25.95,25.95,25.93,25.93,28200.0,14.0873,14.0873,14.0764,14.0764,28200.0
2006-06-02 12:30:00,25.92,25.93,25.9,25.93,51200.0,14.071,14.0764,14.0601,14.0764,51200.0
2006-06-02 12:35:00,25.94,25.97,25.94,25.97,30000.0,14.0818,14.0981,14.0818,14.0981,30000.0
2006-06-02 12:40:00,25.96,25.97,25.93,25.93,19800.0,14.0927,14.0981,14.0764,14.0764,19800.0
2006-06-02 12:45:00,25.93,25.94,25.92,25.93,29000.0,14.0764,14.0818,14.071,14.0764,29000.0
2006-06-02 12:50:00,25.94,25.97,25.93,25.93,39400.0,14.0818,14.0981,14.0764,14.0764,39400.0
2006-06-02 12:55:00,25.93,25.93,25.89,25.91,55400.0,14.0764,14.0764,14.0547,14.0655,55400.0
2006-06-02 13:00:00,25.91,25.92,25.91,25.91,13800.0,14.0655,14.071,14.0655,14.0655,13800.0
2006-06-02 13:05:00,25.91,25.93,25.91,25.91,29800.0,14.0655,14.0764,14.0655,14.0655,29800.0
2006-06-02 13:10:00,25.9,25.9,25.89,25.89,13800.0,14.0601,14.0601,14.0547,14.0547,13800.0
2006-06-02 13:15:00,25.9,25.9,25.88,25.88,32400.0,14.0601,14.0601,14.0493,14.0493,32400.0
2006-06-02 13:20:00,25.88,25.91,25.87,25.89,31800.0,14.0493,14.0655,14.0438,14.0547,31800.0
2006-06-02 13:25:00,25.9,25.93,25.9,25.93,32400.0,14.0601,14.0764,14.0601,14.0764,32400.0
2006-06-02 13:30:00,25.93,25.93,25.9,25.92,53600.0,14.0764,14.0764,14.0601,14.071,53600.0
2006-06-02 13:35:00,25.91,25.91,25.89,25.89,36400.0,14.0655,14.0655,14.0547,14.0547,36400.0
2006-06-02 13:40:00,25.89,25.9,25.88,25.88,19800.0,14.0547,14.0601,14.0493,14.0493,19800.0
2006-06-02 13:45:00,25.88,25.88,25.85,25.86,32600.0,14.0493,14.0493,14.033,14.0384,32600.0
2006-06-02 13:50:00,25.87,25.91,25.86,25.86,39000.0,14.0438,14.0655,14.0384,14.0384,39000.0
2006-06-02 13:55:00,25.86,25.86,25.84,25.86,44200.0,14.0384,14.0384,14.0275,14.0384,44200.0
2006-06-02 14:00:00,25.86,25.87,25.85,25.86,24000.0,14.0384,14.0438,14.033,14.0384,24000.0
2006-06-02 14:05:00,25.86,25.88,25.85,25.86,42800.0,14.0384,14.0493,14.033,14.0384,42800.0
2006-06-02 14:10:00,25.86,25.86,25.86,25.86,18200.0,14.0384,14.0384,14.0384,14.0384,18200.0
2006-06-02 14:15:00,25.87,25.87,25.84,25.87,35400.0,14.0438,14.0438,14.0275,14.0438,35400.0
2006-06-02 14:20:00,25.87,25.89,25.86,25.88,15600.0,14.0438,14.0547,14.0384,14.0493,15600.0
2006-06-02 14:25:00,25.88,25.88,25.86,25.86,18600.0,14.0493,14.0493,14.0384,14.0384,18600.0
2006-06-02 14:30:00,25.86,25.89,25.85,25.89,59800.0,14.0384,14.0547,14.033,14.0547,59800.0
2006-06-02 14:35:00,25.89,25.92,25.88,25.92,27000.0,14.0547,14.071,14.0493,14.071,27000.0
2006-06-02 14:40:00,25.92,25.95,25.91,25.94,53800.0,14.071,14.0873,14.0655,14.0818,53800.0
2006-06-02 14:45:00,25.94,25.96,25.94,25.94,28000.0,14.0818,14.0927,14.0818,14.0818,28000.0
2006-06-02 14:50:00,25.94,25.94,25.92,25.92,27600.0,14.0818,14.0818,14.071,14.071,27600.0
2006-06-02 14:55:00,25.92,25.93,25.91,25.93,24000.0,14.071,14.0764,14.0655,14.0764,24000.0
2006-06-02 15:00:00,25.93,25.93,25.9,25.9,36600.0,14.0764,14.0764,14.0601,14.0601,36600.0
2006-06-02 15:05:00,25.9,25.91,25.88,25.91,36400.0,14.0601,14.0655,14.0493,14.0655,36400.0
2006-06-02 15:10:00,25.9,25.92,25.89,25.91,31200.0,14.0601,14.071,14.0547,14.0655,31200.0
2006-06-02 15:15:00,25.91,25.93,25.91,25.93,17400.0,14.0655,14.0764,14.0655,14.0764,17400.0
2006-06-02 15:20:00,25.93,25.94,25.92,25.93,35200.0,14.0764,14.0818,14.071,14.0764,35200.0
2006-06-02 15:25:00,25.93,25.93,25.92,25.93,22800.0,14.0764,14.0764,14.071,14.0764,22800.0
2006-06-02 15:30:00,25.93,25.94,25.92,25.94,47400.0,14.0764,14.0818,14.071,14.0818,47400.0
2006-06-02 15:35:00,25.94,25.98,25.94,25.96,47600.0,14.0818,14.1035,14.0818,14.0927,47600.0
2006-06-02 15:40:00,25.96,25.99,25.96,25.98,60400.0,14.0927,14.109,14.0927,14.1035,60400.0
2006-06-02 15:45:00,25.98,25.98,25.93,25.93,69000.0,14.1035,14.1035,14.0764,14.0764,69000.0
2006-06-02 15:50:00,25.93,25.97,25.93,25.97,67200.0,14.0764,14.0981,14.0764,14.0981,67200.0
2006-06-02 15:55:00,25.98,25.98,25.95,25.95,175400.0,14.1035,14.1035,14.0873,14.0873,175400.0
2006-06-05 09:30:00,25.6,25.75,25.48,25.56,257400.0,13.8973,13.9787,13.8321,13.8755,257400.0
2006-06-05 09:35:00,25.56,25.63,25.56,25.6,172200.0,13.8755,13.9135,13.8755,13.8973,172200.0
2006-06-05 09:40:00,25.6,25.72,25.6,25.72,51600.0,13.8973,13.9624,13.8973,13.9624,51600.0
2006-06-05 09:45:00,25.7,25.78,25.7,25.78,49200.0,13.9515,13.995,13.9515,13.995,49200.0
2006-06-05 09:50:00,25.78,25.84,25.75,25.8,51200.0,13.995,14.0275,13.9787,14.0058,51200.0
2006-06-05 09:55:00,25.8,25.82,25.78,25.82,17600.0,14.0058,14.0167,13.995,14.0167,17600.0
2006-06-05 10:00:00,25.82,25.83,25.75,25.8,35800.0,14.0167,14.0221,13.9787,14.0058,35800.0
2006-06-05 10:05:00,25.78,25.8,25.67,25.72,84200.0,13.995,14.0058,13.9353,13.9624,84200.0
2006-06-05 10:10:00,25.72,25.79,25.72,25.78,28000.0,13.9624,14.0004,13.9624,13.995,28000.0
2006-06-05 10:15:00,25.8,25.85,25.8,25.85,29200.0,14.0058,14.033,14.0058,14.033,29200.0
2006-06-05 10:20:00,25.84,25.91,25.84,25.89,43000.0,14.0275,14.0655,14.0275,14.0547,43000.0
2006-06-05 10:25:00,25.89,25.93,25.88,25.92,48600.0,14.0547,14.0764,14.0493,14.071,48600.0
2006-06-05 10:30:00,25.92,25.95,25.91,25.92,27000.0,14.071,14.0873,14.0655,14.071,27000.0
2006-06-05 10:35:00,25.93,25.93,25.91,25.93,35800.0,14.0764,14.0764,14.0655,14.0764,35800.0
2006-06-05 10:40:00,25.93,25.93,25.9,25.92,55200.0,14.0764,14.0764,14.0601,14.071,55200.0
2006-06-05 10:45:00,25.92,25.92,25.88,25.89,17200.0,14.071,14.071,14.0493,14.0547,17200.0
2006-06-05 10:50:00,25.89,25.91,25.88,25.9,32000.0,14.0547,14.0655,14.0493,14.0601,32000.0
2006-06-05 10:55:00,25.9,25.9,25.86,25.88,11000.0,14.0601,14.0601,14.0384,14.0493,11000.0
2006-06-05 11:00:00,25.86,25.89,25.86,25.88,8400.0,14.0384,14.0547,14.0384,14.0493,8400.0
2006-06-05 11:05:00,25.87,25.9,25.87,25.9,26400.0,14.0438,14.0601,14.0438,14.0601,26400.0
2006-06-05 11:10:00,25.9,25.9,25.84,25.85,35400.0,14.0601,14.0601,14.0275,14.033,35400.0
2006-06-05 11:15:00,25.85,25.85,25.82,25.82,18000.0,14.033,14.033,14.0167,14.0167,18000.0
2006-06-05 11:20:00,25.82,25.83,25.8,25.82,32800.0,14.0167,14.0221,14.0058,14.0167,32800.0
2006-06-05 11:25:00,25.82,25.82,25.78,25.78,18800.0,14.0167,14.0167,13.995,13.995,18800.0
2006-06-05 11:30:00,25.79,25.8,25.78,25.79,31000.0,14.0004,14.0058,13.995,14.0004,31000.0
2006-06-05 11:35:00,25.79,25.79,25.77,25.77,19000.0,14.0004,14.0004,13.9895,13.9895,19000.0
2006-06-05 11:40:00,25.78,25.8,25.78,25.78,11000.0,13.995,14.0058,13.995,13.995,11000.0
2006-06-05 11:45:00,25.78,25.8,25.77,25.79,18800.0,13.995,14.0058,13.9895,14.0004,18800.0
2006-06-05 11:50:00,25.79,25.8,25.78,25.8,11200.0,14.0004,14.0058,13.995,14.0058,11200.0
2006-06-05 11:55:00,25.8,25.82,25.8,25.82,10200.0,14.0058,14.0167,14.0058,14.0167,10200.0
2006-06-05 12:00:00,25.82,25.86,25.82,25.86,22800.0,14.0167,14.0384,14.0167,14.0384,22800.0
2006-06-05 12:05:00,25.85,25.89,25.85,25.87,31800.0,14.033,14.0547,14.033,14.0438,31800.0
2006-06-05 12:10:00,25.87,25.87,25.84,25.85,28600.0,14.0438,14.0438,14.0275,14.033,28600.0
2006-06-05 12:15:00,25.85,25.86,25.84,25.85,28600.0,14.033,14.0384,14.0275,14.033,28600.0
2006-06-05 12:20:00,25.85,25.85,25.83,25.83,20200.0,14.033,14.033,14.0221,14.0221,20200.0
2006-06-05 12:25:00,25.82,25.84,25.82,25.83,8000.0,14.0167,14.0275,14.0167,14.0221,8000.0
2006-06-05 12:30:00,25.82,25.83,25.82,25.82,16400.0,14.0167,14.0221,14.0167,14.0167,16400.0
2006-06-05 12:35:00,25.82,25.84,25.82,25.84,17400.0,14.0167,14.0275,14.0167,14.0275,17400.0
2006-06-05 12:40:00,25.84,25.85,25.84,25.85,10000.0,14.0275,14.033,14.0275,14.033,10000.0
2006-06-05 12:45:00,25.85,25.86,25.84,25.84,28600.0,14.033,14.0384,14.0275,14.0275,28600.0
2006-06-05 12:50:00,25.85,25.85,25.82,25.83,14200.0,14.033,14.033,14.0167,14.0221,14200.0
2006-06-05 12:55:00,25.83,25.85,25.83,25.84,8600.0,14.0221,14.033,14.0221,14.0275,8600.0
2006-06-05 13:00:00,25.84,25.85,25.83,25.84,11800.0,14.0275,14.033,14.0221,14.0275,11800.0
2006-06-05 13:05:00,25.84,25.85,25.83,25.85,5200.0,14.0275,14.033,14.0221,14.033,5200.0
2006-06-05 13:10:00,25.85,25.85,25.83,25.84,17200.0,14.033,14.033,14.0221,14.0275,17200.0
2006-06-05 13:15:00,25.84,25.84,25.81,25.83,18600.0,14.0275,14.0275,14.0113,14.0221,18600.0
2006-06-05 13:20:00,25.82,25.83,25.81,25.81,27200.0,14.0167,14.0221,14.0113,14.0113,27200.0
2006-06-05 13:25:00,25.81,25.81,25.79,25.8,23600.0,14.0113,14.0113,14.0004,14.0058,23600.0
2006-06-05 13:30:00,25.8,25.81,25.8,25.8,17000.0,14.0058,14.0113,14.0058,14.0058,17000.0
2006-06-05 13:35:00,25.8,25.81,25.79,25.8,12000.0,14.0058,14.0113,14.0004,14.0058,12000.0
2006-06-05 13:40:00,25.8,25.8,25.79,25.8,12000.0,14.0058,14.0058,14.0004,14.0058,12000.0
2006-06-05 13:45:00,25.8,25.8,25.77,25.77,25400.0,14.0058,14.0058,13.9895,13.9895,25400.0
2006-06-05 13:50:00,25.77,25.78,25.77,25.77,33600.0,13.9895,13.995,13.9895,13.9895,33600.0
2006-06-05 13:55:00,25.78,25.79,25.77,25.78,23200.0,13.995,14.0004,13.9895,13.995,23200.0
2006-06-05 14:00:00,25.78,25.79,25.75,25.76,10600.0,13.995,14.0004,13.9787,13.9841,10600.0
2006-06-05 14:05:00,25.76,25.78,25.75,25.75,29200.0,13.9841,13.995,13.9787,13.9787,29200.0
2006-06-05 14:10:00,25.75,25.77,25.75,25.75,20200.0,13.9787,13.9895,13.9787,13.9787,20200.0
2006-06-05 14:15:00,25.75,25.76,25.72,25.73,37400.0,13.9787,13.9841,13.9624,13.9678,37400.0
2006-06-05 14:20:00,25.73,25.73,25.7,25.71,56200.0,13.9678,13.9678,13.9515,13.957,56200.0
2006-06-05 14:25:00,25.71,25.73,25.7,25.72,23800.0,13.957,13.9678,13.9515,13.9624,23800.0
2006-06-05 14:30:00,25.72,25.72,25.64,25.66,57000.0,13.9624,13.9624,13.919,13.9298,57000.0
2006-06-05 14:35:00,25.65,25.67,25.61,25.62,58200.0,13.9244,13.9353,13.9027,13.9081,58200.0
2006-06-05 14:40:00,25.63,25.68,25.61,25.67,48600.0,13.9135,13.9407,13.9027,13.9353,48600.0
2006-06-05 14:45:00,25.68,25.72,25.66,25.72,31000.0,13.9407,13.9624,13.9298,13.9624,31000.0
2006-06-05 14:50:00,25.72,25.72,25.7,25.72,24800.0,13.9624,13.9624,13.9515,13.9624,24800.0
2006-06-05 14:55:00,25.73,25.75,25.71,25.71,37000.0,13.9678,13.9787,13.957,13.957,37000.0
2006-06-05 15:00:00,25.7,25.71,25.67,25.71,30200.0,13.9515,13.957,13.9353,13.957,30200.0
2006-06-05 15:05:00,25.71,25.75,25.69,25.73,55400.0,13.957,13.9787,13.9461,13.9678,55400.0
2006-06-05 15:10:00,25.73,25.74,25.66,25.66,37200.0,13.9678,13.9733,13.9298,13.9298,37200.0
2006-06-05 15:15:00,25.67,25.72,25.66,25.72,33400.0,13.9353,13.9624,13.9298,13.9624,33400.0
2006-06-05 15:20:00,25.72,25.73,25.7,25.72,32600.0,13.9624,13.9678,13.9515,13.9624,32600.0
2006-06-05 15:25:00,25.73,25.73,25.68,25.68,54800.0,13.9678,13.9678,13.9407,13.9407,54800.0
2006-06-05 15:30:00,25.68,25.7,25.68,25.7,50800.0,13.9407,13.9515,13.9407,13.9515,50800.0
2006-06-05 15:35:00,25.7,25.74,25.69,25.74,47200.0,13.9515,13.9733,13.9461,13.9733,47200.0
2006-06-05 15:40:00,25.73,25.73,25.66,25.66,50600.0,13.9678,13.9678,13.9298,13.9298,50600.0
2006-06-05 15:45:00,25.66,25.67,25.6,25.62,74600.0,13.9298,13.9353,13.8973,13.9081,74600.0
2006-06-05 15:50:00,25.63,25.66,25.62,25.65,70000.0,13.9135,13.9298,13.9081,13.9244,70000.0
2006-06-05 15:55:00,25.65,25.67,25.65,25.66,78200.0,13.9244,13.9353,13.9244,13.9298,78200.0
2006-06-06 09:30:00,25.72,25.85,25.72,25.85,53600.0,13.9624,14.033,13.9624,14.033,53600.0
2006-06-06 09:35:00,25.78,25.78,25.73,25.73,8400.0,13.995,13.995,13.9678,13.9678,8400.0
2006-06-06 09:40:00,25.74,25.78,25.73,25.77,28200.0,13.9733,13.995,13.9678,13.9895,28200.0
2006-06-06 09:45:00,25.77,25.8,25.75,25.75,32000.0,13.9895,14.0058,13.9787,13.9787,32000.0
2006-06-06 09:50:00,25.73,25.8,25.73,25.8,39200.0,13.9678,14.0058,13.9678,14.0058,39200.0
2006-06-06 09:55:00,25.79,25.86,25.78,25.82,57600.0,14.0004,14.0384,13.995,14.0167,57600.0
2006-06-06 10:00:00,25.82,25.82,25.77,25.77,27200.0,14.0167,14.0167,13.9895,13.9895,27200.0
2006-06-06 10:05:00,25.77,25.78,25.75,25.78,13600.0,13.9895,13.995,13.9787,13.995,13600.0
2006-06-06 10:10:00,25.78,25.82,25.75,25.82,21600.0,13.995,14.0167,13.9787,14.0167,21600.0
2006-06-06 10:15:00,25.81,25.89,25.8,25.88,70600.0,14.0113,14.0547,14.0058,14.0493,70600.0
2006-06-06 10:20:00,25.86,25.89,25.85,25.85,30200.0,14.0384,14.0547,14.033,14.033,30200.0
2006-06-06 10:25:00,25.84,25.85,25.79,25.81,25600.0,14.0275,14.033,14.0004,14.0113,25600.0
2006-06-06 10:30:00,25.8,25.81,25.78,25.79,15400.0,14.0058,14.0113,13.995,14.0004,15400.0
2006-06-06 10:35:00,25.78,25.78,25.74,25.74,12200.0,13.995,13.995,13.9733,13.9733,12200.0
2006-06-06 10:40:00,25.74,25.78,25.74,25.77,18000.0,13.9733,13.995,13.9733,13.9895,18000.0
2006-06-06 10:45:00,25.75,25.75,25.7,25.7,21600.0,13.9787,13.9787,13.9515,13.9515,21600.0
2006-06-06 10:50:00,25.7,25.73,25.7,25.73,11200.0,13.9515,13.9678,13.9515,13.9678,11200.0
2006-06-06 10:55:00,25.73,25.74,25.7,25.7,12000.0,13.9678,13.9733,13.9515,13.9515,12000.0
2006-06-06 11:00:00,25.71,25.73,25.68,25.69,18400.0,13.957,13.9678,13.9407,13.9461,18400.0
2006-06-06 11:05:00,25.69,25.74,25.69,25.73,30000.0,13.9461,13.9733,13.9461,13.9678,30000.0
2006-06-06 11:10:00,25.72,25.72,25.65,25.7,36600.0,13.9624,13.9624,13.9244,13.9515,36600.0
2006-06-06 11:15:00,25.71,25.71,25.68,25.71,18400.0,13.957,13.957,13.9407,13.957,18400.0
2006-06-06 11:20:00,25.71,25.71,25.69,25.7,13000.0,13.957,13.957,13.9461,13.9515,13000.0
2006-06-06 11:25:00,25.69,25.69,25.63,25.64,17200.0,13.9461,13.9461,13.9135,13.919,17200.0
2006-06-06 11:30:00,25.64,25.65,25.61,25.61,28200.0,13.919,13.9244,13.9027,13.9027,28200.0
2006-06-06 11:35:00,25.61,25.63,25.57,25.57,25200.0,13.9027,13.9135,13.881,13.881,25200.0
2006-06-06 11:40:00,25.58,25.64,25.58,25.64,27800.0,13.8864,13.919,13.8864,13.919,27800.0
2006-06-06 11:45:00,25.64,25.66,25.61,25.65,14000.0,13.919,13.9298,13.9027,13.9244,14000.0
2006-06-06 11:50:00,25.65,25.69,25.65,25.68,16400.0,13.9244,13.9461,13.9244,13.9407,16400.0
2006-06-06 11:55:00,25.68,25.74,25.68,25.73,30800.0,13.9407,13.9733,13.9407,13.9678,30800.0
2006-06-06 12:00:00,25.74,25.79,25.73,25.78,27200.0,13.9733,14.0004,13.9678,13.995,27200.0
2006-06-06 12:05:00,25.79,25.8,25.77,25.79,34800.0,14.0004,14.0058,13.9895,14.0004,34800.0
2006-06-06 12:10:00,25.79,25.85,25.79,25.85,31000.0,14.0004,14.033,14.0004,14.033,31000.0
2006-06-06 12:15:00,25.85,25.87,25.84,25.86,34800.0,14.033,14.0438,14.0275,14.0384,34800.0
2006-06-06 12:20:00,25.85,25.86,25.8,25.81,53200.0,14.033,14.0384,14.0058,14.0113,53200.0
2006-06-06 12:25:00,25.8,25.81,25.78,25.78,10400.0,14.0058,14.0113,13.995,13.995,10400.0
2006-06-06 12:30:00,25.79,25.83,25.79,25.82,33600.0,14.0004,14.0221,14.0004,14.0167,33600.0
2006-06-06 12:35:00,25.82,25.84,25.82,25.84,32400.0,14.0167,14.0275,14.0167,14.0275,32400.0
2006-06-06 12:40:00,25.82,25.87,25.82,25.84,69000.0,14.0167,14.0438,14.0167,14.0275,69000.0
2006-06-06 12:45:00,25.84,25.85,25.82,25.82,15400.0,14.0275,14.033,14.0167,14.0167,15400.0
2006-06-06 12:50:00,25.82,25.83,25.81,25.81,12800.0,14.0167,14.0221,14.0113,14.0113,12800.0
2006-06-06 12:55:00,25.82,25.93,25.81,25.91,42800.0,14.0167,14.0764,14.0113,14.0655,42800.0
2006-06-06 13:00:00,25.9,25.9,25.82,25.82,26600.0,14.0601,14.0601,14.0167,14.0167,26600.0
2006-06-06 13:05:00,25.83,25.87,25.83,25.84,19200.0,14.0221,14.0438,14.0221,14.0275,19200.0
2006-06-06 13:10:00,25.82,25.82,25.8,25.81,11800.0,14.0167,14.0167,14.0058,14.0113,11800.0
2006-06-06 13:15:00,25.82,25.82,25.8,25.81,18000.0,14.0167,14.0167,14.0058,14.0113,18000.0
2006-06-06 13:20:00,25.81,25.82,25.79,25.82,13800.0,14.0113,14.0167,14.0004,14.0167,13800.0
2006-06-06 13:25:00,25.82,25.83,25.8,25.8,35600.0,14.0167,14.0221,14.0058,14.0058,35600.0
2006-06-06 13:30:00,25.8,25.82,25.79,25.8,21600.0,14.0058,14.0167,14.0004,14.0058,21600.0
2006-06-06 13:35:00,25.81,25.83,25.76,25.77,35600.0,14.0113,14.0221,13.9841,13.9895,35600.0
2006-06-06 13:40:00,25.77,25.77,25.7,25.7,27200.0,13.9895,13.9895,13.9515,13.9515,27200.0
2006-06-06 13:45:00,25.71,25.73,25.7,25.72,46800.0,13.957,13.9678,13.9515,13.9624,46800.0
2006-06-06 13:50:00,25.71,25.74,25.71,25.74,16600.0,13.957,13.9733,13.957,13.9733,16600.0
2006-06-06 13:55:00,25.74,25.75,25.72,25.73,24800.0,13.9733,13.9787,13.9624,13.9678,24800.0
2006-06-06 14:00:00,25.73,25.74,25.72,25.72,26000.0,13.9678,13.9733,13.9624,13.9624,26000.0
2006-06-06 14:05:00,25.73,25.78,25.73,25.73,36000.0,13.9678,13.995,13.9678,13.9678,36000.0
2006-06-06 14:10:00,25.73,25.74,25.69,25.73,31600.0,13.9678,13.9733,13.9461,13.9678,31600.0
2006-06-06 14:15:00,25.74,25.75,25.71,25.74,26600.0,13.9733,13.9787,13.957,13.9733,26600.0
2006-06-06 14:20:00,25.74,25.77,25.72,25.73,19400.0,13.9733,13.9895,13.9624,13.9678,19400.0
2006-06-06 14:25:00,25.73,25.78,25.73,25.77,27000.0,13.9678,13.995,13.9678,13.9895,27000.0
2006-06-06 14:30:00,25.77,25.81,25.75,25.79,23800.0,13.9895,14.0113,13.9787,14.0004,23800.0
2006-06-06 14:35:00,25.79,25.82,25.79,25.82,28600.0,14.0004,14.0167,14.0004,14.0167,28600.0
2006-06-06 14:40:00,25.81,25.82,25.75,25.78,29200.0,14.0113,14.0167,13.9787,13.995,29200.0
2006-06-06 14:45:00,25.77,25.77,25.74,25.75,29400.0,13.9895,13.9895,13.9733,13.9787,29400.0
2006-06-06 14:50:00,25.75,25.77,25.74,25.74,20000.0,13.9787,13.9895,13.9733,13.9733,20000.0
2006-06-06 14:55:00,25.75,25.75,25.71,25.72,23000.0,13.9787,13.9787,13.957,13.9624,23000.0
2006-06-06 15:00:00,25.72,25.78,25.72,25.78,31800.0,13.9624,13.995,13.9624,13.995,31800.0
2006-06-06 15:05:00,25.78,25.81,25.78,25.78,28000.0,13.995,14.0113,13.995,13.995,28000.0
2006-06-06 15:10:00,25.78,25.78,25.75,25.77,42600.0,13.995,13.995,13.9787,13.9895,42600.0
2006-06-06 15:15:00,25.77,25.77,25.72,25.72,28000.0,13.9895,13.9895,13.9624,13.9624,28000.0
2006-06-06 15:20:00,25.73,25.77,25.73,25.76,25800.0,13.9678,13.9895,13.9678,13.9841,25800.0
2006-06-06 15:25:00,25.75,25.76,25.73,25.73,9600.0,13.9787,13.9841,13.9678,13.9678,9600.0
2006-06-06 15:30:00,25.74,25.78,25.73,25.78,32600.0,13.9733,13.995,13.9678,13.995,32600.0
2006-06-06 15:35:00,25.78,25.8,25.75,25.8,51200.0,13.995,14.0058,13.9787,14.0058,51200.0
2006-06-06 15:40:00,25.8,25.82,25.79,25.79,55400.0,14.0058,14.0167,14.0004,14.0004,55400.0
2006-06-06 15:45:00,25.8,25.8,25.78,25.78,45400.0,14.0058,14.0058,13.995,13.995,45400.0
2006-06-06 15:50:00,25.79,25.82,25.78,25.82,38200.0,14.0004,14.0167,13.995,14.0167,38200.0
2006-06-06 15:55:00,25.82,25.85,25.8,25.85,100000.0,14.0167,14.033,14.0058,14.033,100000.0
2006-06-07 09:30:00,25.84,25.9,25.75,25.81,46000.0,14.0275,14.0601,13.9787,14.0113,46000.0
2006-06-07 09:35:00,25.81,25.81,25.74,25.74,44200.0,14.0113,14.0113,13.9733,13.9733,44200.0
2006-06-07 09:40:00,25.73,25.75,25.71,25.74,31400.0,13.9678,13.9787,13.957,13.9733,31400.0
2006-06-07 09:45:00,25.73,25.79,25.7,25.79,22600.0,13.9678,14.0004,13.9515,14.0004,22600.0
2006-06-07 09:50:00,25.79,25.83,25.76,25.83,13600.0,14.0004,14.0221,13.9841,14.0221,13600.0
2006-06-07 09:55:00,25.82,25.82,25.75,25.8,28600.0,14.0167,14.0167,13.9787,14.0058,28600.0
2006-06-07 10:00:00,25.82,25.88,25.81,25.86,23400.0,14.0167,14.0493,14.0113,14.0384,23400.0
2006-06-07 10:05:00,25.86,25.86,25.8,25.8,20200.0,14.0384,14.0384,14.0058,14.0058,20200.0
2006-06-07 10:10:00,25.81,25.83,25.8,25.8,25000.0,14.0113,14.0221,14.0058,14.0058,25000.0
2006-06-07 10:15:00,25.79,25.8,25.75,25.75,33000.0,14.0004,14.0058,13.9787,13.9787,33000.0
2006-06-07 10:20:00,25.75,25.75,25.7,25.71,51800.0,13.9787,13.9787,13.9515,13.957,51800.0
2006-06-07 10:25:00,25.7,25.74,25.7,25.74,19400.0,13.9515,13.9733,13.9515,13.9733,19400.0
2006-06-07 10:30:00,25.74,25.75,25.73,25.73,20200.0,13.9733,13.9787,13.9678,13.9678,20200.0
2006-06-07 10:35:00,25.73,25.74,25.72,25.74,20400.0,13.9678,13.9733,13.9624,13.9733,20400.0
2006-06-07 10:40:00,25.74,25.74,25.73,25.74,25000.0,13.9733,13.9733,13.9678,13.9733,25000.0
2006-06-07 10:45:00,25.74,25.74,25.72,25.74,53400.0,13.9733,13.9733,13.9624,13.9733,53400.0
2006-06-07 10:50:00,25.74,25.78,25.73,25.77,50000.0,13.9733,13.995,13.9678,13.9895,50000.0
2006-06-07 10:55:00,25.77,25.78,25.75,25.76,15600.0,13.9895,13.995,13.9787,13.9841,15600.0
2006-06-07 11:00:00,25.76,25.81,25.76,25.78,28600.0,13.9841,14.0113,13.9841,13.995,28600.0
2006-06-07 11:05:00,25.78,25.78,25.77,25.77,23000.0,13.995,13.995,13.9895,13.9895,23000.0
2006-06-07 11:10:00,25.77,25.8,25.77,25.78,28000.0,13.9895,14.0058,13.9895,13.995,28000.0
2006-06-07 11:15:00,25.78,25.78,25.75,25.76,19400.0,13.995,13.995,13.9787,13.9841,19400.0
2006-06-07 11:20:00,25.75,25.76,25.75,25.75,28800.0,13.9787,13.9841,13.9787,13.9787,28800.0
2006-06-07 11:25:00,25.77,25.77,25.73,25.74,15800.0,13.9895,13.9895,13.9678,13.9733,15800.0
2006-06-07 11:30:00,25.74,25.77,25.74,25.75,43800.0,13.9733,13.9895,13.9733,13.9787,43800.0
2006-06-07 11:35:00,25.75,25.79,25.74,25.78,50600.0,13.9787,14.0004,13.9733,13.995,50600.0
2006-06-07 11:40:00,25.78,25.83,25.78,25.82,18200.0,13.995,14.0221,13.995,14.0167,18200.0
2006-06-07 11:45:00,25.82,25.83,25.81,25.82,16000.0,14.0167,14.0221,14.0113,14.0167,16000.0
2006-06-07 11:50:00,25.81,25.83,25.8,25.83,24600.0,14.0113,14.0221,14.0058,14.0221,24600.0
2006-06-07 11:55:00,25.83,25.9,25.83,25.89,24600.0,14.0221,14.0601,14.0221,14.0547,24600.0
2006-06-07 12:00:00,25.89,25.91,25.89,25.89,20400.0,14.0547,14.0655,14.0547,14.0547,20400.0
2006-06-07 12:05:00,25.9,25.91,25.88,25.89,16600.0,14.0601,14.0655,14.0493,14.0547,16600.0
2006-06-07 12:10:00,25.87,25.89,25.87,25.89,12400.0,14.0438,14.0547,14.0438,14.0547,12400.0
2006-06-07 12:15:00,25.88,25.89,25.86,25.86,17000.0,14.0493,14.0547,14.0384,14.0384,17000.0
2006-06-07 12:20:00,25.86,25.88,25.86,25.86,19400.0,14.0384,14.0493,14.0384,14.0384,19400.0
2006-06-07 12:25:00,25.86,25.88,25.86,25.87,15400.0,14.0384,14.0493,14.0384,14.0438,15400.0
2006-06-07 12:30:00,25.87,25.88,25.86,25.86,30600.0,14.0438,14.0493,14.0384,14.0384,30600.0
2006-06-07 12:35:00,25.86,25.86,25.85,25.85,26000.0,14.0384,14.0384,14.033,14.033,26000.0
2006-06-07 12:40:00,25.85,25.86,25.85,25.85,11200.0,14.033,14.0384,14.033,14.033,11200.0
2006-06-07 12:45:00,25.86,25.86,25.85,25.85,14600.0,14.0384,14.0384,14.033,14.033,14600.0
2006-06-07 12:50:00,25.85,25.85,25.82,25.82,30800.0,14.033,14.033,14.0167,14.0167,30800.0
2006-06-07 12:55:00,25.83,25.83,25.8,25.82,25800.0,14.0221,14.0221,14.0058,14.0167,25800.0
2006-06-07 13:00:00,25.82,25.84,25.81,25.84,18200.0,14.0167,14.0275,14.0113,14.0275,18200.0
2006-06-07 13:05:00,25.84,25.85,25.82,25.83,18400.0,14.0275,14.033,14.0167,14.0221,18400.0
2006-06-07 13:10:00,25.83,25.85,25.83,25.85,19000.0,14.0221,14.033,14.0221,14.033,19000.0
2006-06-07 13:15:00,25.85,25.86,25.84,25.86,16800.0,14.033,14.0384,14.0275,14.0384,16800.0
2006-06-07 13:20:00,25.86,25.86,25.84,25.85,32000.0,14.0384,14.0384,14.0275,14.033,32000.0
2006-06-07 13:25:00,25.85,25.86,25.84,25.86,17000.0,14.033,14.0384,14.0275,14.0384,17000.0
2006-06-07 13:30:00,25.86,25.87,25.86,25.86,15800.0,14.0384,14.0438,14.0384,14.0384,15800.0
2006-06-07 13:35:00,25.86,25.86,25.84,25.85,20800.0,14.0384,14.0384,14.0275,14.033,20800.0
2006-06-07 13:40:00,25.85,25.85,25.82,25.83,19000.0,14.033,14.033,14.0167,14.0221,19000.0
2006-06-07 13:45:00,25.84,25.84,25.81,25.83,13800.0,14.0275,14.0275,14.0113,14.0221,13800.0
2006-06-07 13:50:00,25.84,25.87,25.84,25.86,20800.0,14.0275,14.0438,14.0275,14.0384,20800.0
2006-06-07 13:55:00,25.88,25.9,25.88,25.89,26400.0,14.0493,14.0601,14.0493,14.0547,26400.0
2006-06-07 14:00:00,25.88,25.89,25.85,25.86,24800.0,14.0493,14.0547,14.033,14.0384,24800.0
2006-06-07 14:05:00,25.86,25.86,25.85,25.86,22400.0,14.0384,14.0384,14.033,14.0384,22400.0
2006-06-07 14:10:00,25.86,25.86,25.85,25.86,16400.0,14.0384,14.0384,14.033,14.0384,16400.0
2006-06-07 14:15:00,25.86,25.86,25.86,25.86,24800.0,14.0384,14.0384,14.0384,14.0384,24800.0
2006-06-07 14:20:00,25.85,25.85,25.83,25.85,19200.0,14.033,14.033,14.0221,14.033,19200.0
2006-06-07 14:25:00,25.85,25.89,25.85,25.89,28800.0,14.033,14.0547,14.033,14.0547,28800.0
2006-06-07 14:30:00,25.89,25.89,25.88,25.89,13400.0,14.0547,14.0547,14.0493,14.0547,13400.0
2006-06-07 14:35:00,25.89,25.9,25.88,25.89,27600.0,14.0547,14.0601,14.0493,14.0547,27600.0
2006-06-07 14:40:00,25.88,25.88,25.85,25.86,27400.0,14.0493,14.0493,14.033,14.0384,27400.0
2006-06-07 14:45:00,25.86,25.86,25.83,25.84,20000.0,14.0384,14.0384,14.0221,14.0275,20000.0
2006-06-07 14:50:00,25.84,25.85,25.83,25.85,30000.0,14.0275,14.033,14.0221,14.033,30000.0
2006-06-07 14:55:00,25.85,25.86,25.84,25.86,32400.0,14.033,14.0384,14.0275,14.0384,32400.0
2006-06-07 15:00:00,25.86,25.9,25.86,25.89,27000.0,14.0384,14.0601,14.0384,14.0547,27000.0
2006-06-07 15:05:00,25.9,25.9,25.87,25.88,78600.0,14.0601,14.0601,14.0438,14.0493,78600.0
2006-06-07 15:10:00,25.88,25.89,25.86,25.87,46000.0,14.0493,14.0547,14.0384,14.0438,46000.0
2006-06-07 15:15:00,25.88,25.89,25.86,25.86,51800.0,14.0493,14.0547,14.0384,14.0384,51800.0
2006-06-07 15:20:00,25.87,25.9,25.86,25.86,47400.0,14.0438,14.0601,14.0384,14.0384,47400.0
2006-06-07 15:25:00,25.85,25.85,25.78,25.79,71400.0,14.033,14.033,13.995,14.0004,71400.0
2006-06-07 15:30:00,25.78,25.8,25.78,25.8,37000.0,13.995,14.0058,13.995,14.0058,37000.0
2006-06-07 15:35:00,25.8,25.84,25.8,25.82,36600.0,14.0058,14.0275,14.0058,14.0167,36600.0
2006-06-07 15:40:00,25.82,25.82,25.79,25.8,43000.0,14.0167,14.0167,14.0004,14.0058,43000.0
2006-06-07 15:45:00,25.8,25.81,25.78,25.78,55600.0,14.0058,14.0113,13.995,13.995,55600.0
2006-06-07 15:50:00,25.78,25.8,25.78,25.78,85800.0,13.995,14.0058,13.995,13.995,85800.0
2006-06-07 15:55:00,25.79,25.79,25.75,25.75,67000.0,14.0004,14.0004,13.9787,13.9787,67000.0
2006-06-08 09:30:00,25.77,25.82,25.74,25.77,65800.0,13.9895,14.0167,13.9733,13.9895,65800.0
2006-06-08 09:35:00,25.74,25.78,25.69,25.74,30800.0,13.9733,13.995,13.9461,13.9733,30800.0
2006-06-08 09:40:00,25.71,25.71,25.67,25.71,11800.0,13.957,13.957,13.9353,13.957,11800.0
2006-06-08 09:45:00,25.71,25.74,25.66,25.67,33000.0,13.957,13.9733,13.9298,13.9353,33000.0
2006-06-08 09:50:00,25.67,25.68,25.61,25.61,29200.0,13.9353,13.9407,13.9027,13.9027,29200.0
2006-06-08 09:55:00,25.61,25.67,25.59,25.59,28400.0,13.9027,13.9353,13.8918,13.8918,28400.0
2006-06-08 10:00:00,25.59,25.68,25.58,25.6,28600.0,13.8918,13.9407,13.8864,13.8973,28600.0
2006-06-08 10:05:00,25.61,25.67,25.6,25.61,34000.0,13.9027,13.9353,13.8973,13.9027,34000.0
2006-06-08 10:10:00,25.6,25.62,25.56,25.56,205200.0,13.8973,13.9081,13.8755,13.8755,205200.0
2006-06-08 10:15:00,25.56,25.58,25.54,25.56,49400.0,13.8755,13.8864,13.8647,13.8755,49400.0
2006-06-08 10:20:00,25.57,25.61,25.57,25.57,31400.0,13.881,13.9027,13.881,13.881,31400.0
2006-06-08 10:25:00,25.57,25.57,25.54,25.57,26800.0,13.881,13.881,13.8647,13.881,26800.0
2006-06-08 10:30:00,25.56,25.61,25.55,25.61,29600.0,13.8755,13.9027,13.8701,13.9027,29600.0
2006-06-08 10:35:00,25.61,25.61,25.57,25.58,30800.0,13.9027,13.9027,13.881,13.8864,30800.0
2006-06-08 10:40:00,25.61,25.63,25.6,25.62,22000.0,13.9027,13.9135,13.8973,13.9081,22000.0
2006-06-08 10:45:00,25.63,25.67,25.63,25.67,23000.0,13.9135,13.9353,13.9135,13.9353,23000.0
2006-06-08 10:50:00,25.67,25.67,25.63,25.64,18800.0,13.9353,13.9353,13.9135,13.919,18800.0
2006-06-08 10:55:00,25.63,25.67,25.61,25.66,25600.0,13.9135,13.9353,13.9027,13.9298,25600.0
2006-06-08 11:00:00,25.65,25.68,25.61,25.67,39400.0,13.9244,13.9407,13.9027,13.9353,39400.0
2006-06-08 11:05:00,25.67,25.67,25.61,25.64,35400.0,13.9353,13.9353,13.9027,13.919,35400.0
2006-06-08 11:10:00,25.63,25.63,25.58,25.58,35200.0,13.9135,13.9135,13.8864,13.8864,35200.0
2006-06-08 11:15:00,25.58,25.58,25.51,25.51,35600.0,13.8864,13.8864,13.8484,13.8484,35600.0
2006-06-08 11:20:00,25.52,25.53,25.45,25.46,87600.0,13.8538,13.8593,13.8158,13.8212,87600.0
2006-06-08 11:25:00,25.46,25.49,25.46,25.48,39200.0,13.8212,13.8375,13.8212,13.8321,39200.0
2006-06-08 11:30:00,25.48,25.48,25.43,25.44,61800.0,13.8321,13.8321,13.805,13.8104,61800.0
2006-06-08 11:35:00,25.44,25.46,25.42,25.45,69400.0,13.8104,13.8212,13.7995,13.8158,69400.0
2006-06-08 11:40:00,25.45,25.47,25.43,25.43,51800.0,13.8158,13.8267,13.805,13.805,51800.0
2006-06-08 11:45:00,25.43,25.43,25.41,25.41,46200.0,13.805,13.805,13.7941,13.7941,46200.0
2006-06-08 11:50:00,25.41,25.41,25.34,25.35,60600.0,13.7941,13.7941,13.7561,13.7615,60600.0
2006-06-08 11:55:00,25.35,25.45,25.35,25.43,61000.0,13.7615,13.8158,13.7615,13.805,61000.0
2006-06-08 12:00:00,25.43,25.46,25.42,25.44,29200.0,13.805,13.8212,13.7995,13.8104,29200.0
2006-06-08 12:05:00,25.44,25.45,25.43,25.45,26000.0,13.8104,13.8158,13.805,13.8158,26000.0
2006-06-08 12:10:00,25.46,25.51,25.46,25.5,60800.0,13.8212,13.8484,13.8212,13.843,60800.0
2006-06-08 12:15:00,25.5,25.52,25.42,25.43,52800.0,13.843,13.8538,13.7995,13.805,52800.0
2006-06-08 12:20:00,25.43,25.47,25.42,25.42,32800.0,13.805,13.8267,13.7995,13.7995,32800.0
2006-06-08 12:25:00,25.42,25.46,25.42,25.43,46200.0,13.7995,13.8212,13.7995,13.805,46200.0
2006-06-08 12:30:00,25.43,25.43,25.41,25.41,15600.0,13.805,13.805,13.7941,13.7941,15600.0
2006-06-08 12:35:00,25.41,25.46,25.4,25.45,48800.0,13.7941,13.8212,13.7887,13.8158,48800.0
2006-06-08 12:40:00,25.45,25.46,25.43,25.44,34400.0,13.8158,13.8212,13.805,13.8104,34400.0
2006-06-08 12:45:00,25.45,25.48,25.44,25.48,30600.0,13.8158,13.8321,13.8104,13.8321,30600.0
2006-06-08 12:50:00,25.48,25.5,25.44,25.46,62600.0,13.8321,13.843,13.8104,13.8212,62600.0
2006-06-08 12:55:00,25.45,25.46,25.43,25.43,19600.0,13.8158,13.8212,13.805,13.805,19600.0
2006-06-08 13:00:00,25.43,25.43,25.38,25.39,25400.0,13.805,13.805,13.7778,13.7832,25400.0
2006-06-08 13:05:00,25.39,25.39,25.36,25.36,52600.0,13.7832,13.7832,13.767,13.767,52600.0
2006-06-08 13:10:00,25.37,25.41,25.36,25.4,30800.0,13.7724,13.7941,13.767,13.7887,30800.0
2006-06-08 13:15:00,25.41,25.45,25.41,25.41,28800.0,13.7941,13.8158,13.7941,13.7941,28800.0
2006-06-08 13:20:00,25.42,25.45,25.41,25.45,27400.0,13.7995,13.8158,13.7941,13.8158,27400.0
2006-06-08 13:25:00,25.45,25.49,25.45,25.49,24600.0,13.8158,13.8375,13.8158,13.8375,24600.0
2006-06-08 13:30:00,25.49,25.53,25.49,25.5,54000.0,13.8375,13.8593,13.8375,13.843,54000.0
2006-06-08 13:35:00,25.5,25.56,25.5,25.53,45400.0,13.843,13.8755,13.843,13.8593,45400.0
2006-06-08 13:40:00,25.53,25.57,25.53,25.53,60400.0,13.8593,13.881,13.8593,13.8593,60400.0
2006-06-08 13:45:00,25.54,25.54,25.52,25.53,49400.0,13.8647,13.8647,13.8538,13.8593,49400.0
2006-06-08 13:50:00,25.53,25.58,25.53,25.58,61400.0,13.8593,13.8864,13.8593,13.8864,61400.0
2006-06-08 13:55:00,25.58,25.58,25.55,25.57,42600.0,13.8864,13.8864,13.8701,13.881,42600.0
2006-06-08 14:00:00,25.57,25.58,25.51,25.52,34800.0,13.881,13.8864,13.8484,13.8538,34800.0
2006-06-08 14:05:00,25.52,25.52,25.46,25.48,56600.0,13.8538,13.8538,13.8212,13.8321,56600.0
2006-06-08 14:10:00,25.48,25.49,25.48,25.49,43800.0,13.8321,13.8375,13.8321,13.8375,43800.0
2006-06-08 14:15:00,25.49,25.5,25.46,25.49,39800.0,13.8375,13.843,13.8212,13.8375,39800.0
2006-06-08 14:20:00,25.49,25.5,25.47,25.49,49600.0,13.8375,13.843,13.8267,13.8375,49600.0
2006-06-08 14:25:00,25.48,25.53,25.48,25.53,62800.0,13.8321,13.8593,13.8321,13.8593,62800.0
2006-06-08 14:30:00,25.53,25.55,25.52,25.55,20000.0,13.8593,13.8701,13.8538,13.8701,20000.0
2006-06-08 14:35:00,25.55,25.63,25.55,25.61,53200.0,13.8701,13.9135,13.8701,13.9027,53200.0
2006-06-08 14:40:00,25.61,25.63,25.6,25.61,41800.0,13.9027,13.9135,13.8973,13.9027,41800.0
2006-06-08 14:45:00,25.61,25.65,25.6,25.61,39600.0,13.9027,13.9244,13.8973,13.9027,39600.0
2006-06-08 14:50:00,25.6,25.61,25.58,25.61,29400.0,13.8973,13.9027,13.8864,13.9027,29400.0
2006-06-08 14:55:00,25.61,25.61,25.54,25.56,52200.0,13.9027,13.9027,13.8647,13.8755,52200.0
2006-06-08 15:00:00,25.56,25.65,25.56,25.64,39400.0,13.8755,13.9244,13.8755,13.919,39400.0
2006-06-08 15:05:00,25.65,25.67,25.64,25.65,37400.0,13.9244,13.9353,13.919,13.9244,37400.0
2006-06-08 15:10:00,25.65,25.73,25.65,25.69,81000.0,13.9244,13.9678,13.9244,13.9461,81000.0
2006-06-08 15:15:00,25.7,25.73,25.68,25.68,43800.0,13.9515,13.9678,13.9407,13.9407,43800.0
2006-06-08 15:20:00,25.68,25.68,25.66,25.66,51400.0,13.9407,13.9407,13.9298,13.9298,51400.0
2006-06-08 15:25:00,25.67,25.68,25.65,25.65,68200.0,13.9353,13.9407,13.9244,13.9244,68200.0
2006-06-08 15:30:00,25.65,25.67,25.65,25.67,67000.0,13.9244,13.9353,13.9244,13.9353,67000.0
2006-06-08 15:35:00,25.67,25.75,25.67,25.75,62200.0,13.9353,13.9787,13.9353,13.9787,62200.0
2006-06-08 15:40:00,25.75,25.75,25.71,25.72,59000.0,13.9787,13.9787,13.957,13.9624,59000.0
2006-06-08 15:45:00,25.72,25.77,25.72,25.73,71400.0,13.9624,13.9895,13.9624,13.9678,71400.0
2006-06-08 15:50:00,25.73,25.74,25.73,25.74,80400.0,13.9678,13.9733,13.9678,13.9733,80400.0
2006-06-08 15:55:00,25.74,25.75,25.74,25.75,106600.0,13.9733,13.9787,13.9733,13.9787,106600.0
2006-06-09 09:30:00,25.72,25.75,25.57,25.62,40200.0,13.9624,13.9787,13.881,13.9081,40200.0
2006-06-09 09:35:00,25.69,25.7,25.6,25.6,30200.0,13.9461,13.9515,13.8973,13.8973,30200.0
2006-06-09 09:40:00,25.6,25.6,25.54,25.54,30400.0,13.8973,13.8973,13.8647,13.8647,30400.0
2006-06-09 09:45:00,25.55,25.69,25.55,25.68,21400.0,13.8701,13.9461,13.8701,13.9407,21400.0
2006-06-09 09:50:00,25.69,25.71,25.67,25.71,30200.0,13.9461,13.957,13.9353,13.957,30200.0
2006-06-09 09:55:00,25.7,25.75,25.68,25.75,8400.0,13.9515,13.9787,13.9407,13.9787,8400.0
2006-06-09 10:00:00,25.75,25.75,25.68,25.68,25400.0,13.9787,13.9787,13.9407,13.9407,25400.0
2006-06-09 10:05:00,25.69,25.71,25.64,25.65,28200.0,13.9461,13.957,13.919,13.9244,28200.0
2006-06-09 10:10:00,25.65,25.66,25.6,25.63,35800.0,13.9244,13.9298,13.8973,13.9135,35800.0
2006-06-09 10:15:00,25.63,25.63,25.61,25.63,14200.0,13.9135,13.9135,13.9027,13.9135,14200.0
2006-06-09 10:20:00,25.63,25.65,25.62,25.63,9800.0,13.9135,13.9244,13.9081,13.9135,9800.0
2006-06-09 10:25:00,25.63,25.65,25.61,25.64,38800.0,13.9135,13.9244,13.9027,13.919,38800.0
2006-06-09 10:30:00,25.63,25.66,25.58,25.6,42800.0,13.9135,13.9298,13.8864,13.8973,42800.0
2006-06-09 10:35:00,25.6,25.61,25.59,25.59,42200.0,13.8973,13.9027,13.8918,13.8918,42200.0
2006-06-09 10:40:00,25.59,25.62,25.59,25.6,35800.0,13.8918,13.9081,13.8918,13.8973,35800.0
2006-06-09 10:45:00,25.6,25.62,25.59,25.61,12600.0,13.8973,13.9081,13.8918,13.9027,12600.0
2006-06-09 10:50:00,25.61,25.63,25.58,25.6,30800.0,13.9027,13.9135,13.8864,13.8973,30800.0
2006-06-09 10:55:00,25.6,25.63,25.55,25.58,31200.0,13.8973,13.9135,13.8701,13.8864,31200.0
2006-06-09 11:00:00,25.58,25.61,25.56,25.6,102600.0,13.8864,13.9027,13.8755,13.8973,102600.0
2006-06-09 11:05:00,25.6,25.62,25.59,25.6,17200.0,13.8973,13.9081,13.8918,13.8973,17200.0
2006-06-09 11:10:00,25.61,25.61,25.57,25.59,24600.0,13.9027,13.9027,13.881,13.8918,24600.0
2006-06-09 11:15:00,25.58,25.59,25.58,25.59,9800.0,13.8864,13.8918,13.8864,13.8918,9800.0
2006-06-09 11:20:00,25.59,25.65,25.58,25.65,30600.0,13.8918,13.9244,13.8864,13.9244,30600.0
2006-06-09 11:25:00,25.65,25.65,25.63,25.64,21400.0,13.9244,13.9244,13.9135,13.919,21400.0
2006-06-09 11:30:00,25.65,25.67,25.63,25.64,188000.0,13.9244,13.9353,13.9135,13.919,188000.0
2006-06-09 11:35:00,25.64,25.64,25.61,25.62,43000.0,13.919,13.919,13.9027,13.9081,43000.0
2006-06-09 11:40:00,25.62,25.62,25.58,25.59,20000.0,13.9081,13.9081,13.8864,13.8918,20000.0
2006-06-09 11:45:00,25.59,25.59,25.54,25.56,32800.0,13.8918,13.8918,13.8647,13.8755,32800.0
2006-06-09 11:50:00,25.56,25.57,25.52,25.52,16200.0,13.8755,13.881,13.8538,13.8538,16200.0
2006-06-09 11:55:00,25.52,25.56,25.52,25.56,18600.0,13.8538,13.8755,13.8538,13.8755,18600.0
2006-06-09 12:00:00,25.55,25.56,25.55,25.56,4200.0,13.8701,13.8755,13.8701,13.8755,4200.0
2006-06-09 12:05:00,25.56,25.6,25.56,25.58,19800.0,13.8755,13.8973,13.8755,13.8864,19800.0
2006-06-09 12:10:00,25.58,25.58,25.56,25.57,6600.0,13.8864,13.8864,13.8755,13.881,6600.0
2006-06-09 12:15:00,25.56,25.56,25.54,25.55,7800.0,13.8755,13.8755,13.8647,13.8701,7800.0
2006-06-09 12:20:00,25.55,25.57,25.55,25.56,16600.0,13.8701,13.881,13.8701,13.8755,16600.0
2006-06-09 12:25:00,25.56,25.56,25.53,25.54,16200.0,13.8755,13.8755,13.8593,13.8647,16200.0
2006-06-09 12:30:00,25.53,25.54,25.53,25.54,14400.0,13.8593,13.8647,13.8593,13.8647,14400.0
2006-06-09 12:35:00,25.54,25.56,25.53,25.55,16000.0,13.8647,13.8755,13.8593,13.8701,16000.0
2006-06-09 12:40:00,25.56,25.57,25.54,25.55,16600.0,13.8755,13.881,13.8647,13.8701,16600.0
2006-06-09 12:45:00,25.55,25.56,25.52,25.56,22200.0,13.8701,13.8755,13.8538,13.8755,22200.0
2006-06-09 12:50:00,25.56,25.57,25.55,25.57,14000.0,13.8755,13.881,13.8701,13.881,14000.0
2006-06-09 12:55:00,25.57,25.57,25.52,25.53,44000.0,13.881,13.881,13.8538,13.8593,44000.0
2006-06-09 13:00:00,25.52,25.52,25.5,25.51,26200.0,13.8538,13.8538,13.843,13.8484,26200.0
2006-06-09 13:05:00,25.51,25.55,25.51,25.55,20800.0,13.8484,13.8701,13.8484,13.8701,20800.0
2006-06-09 13:10:00,25.55,25.58,25.55,25.57,20800.0,13.8701,13.8864,13.8701,13.881,20800.0
2006-06-09 13:15:00,25.56,25.58,25.53,25.55,67000.0,13.8755,13.8864,13.8593,13.8701,67000.0
2006-06-09 13:20:00,25.55,25.59,25.55,25.57,69200.0,13.8701,13.8918,13.8701,13.881,69200.0
2006-06-09 13:25:00,25.57,25.58,25.56,25.56,25600.0,13.881,13.8864,13.8755,13.8755,25600.0
2006-06-09 13:30:00,25.56,25.57,25.56,25.56,13400.0,13.8755,13.881,13.8755,13.8755,13400.0
2006-06-09 13:35:00,25.57,25.58,25.55,25.56,18400.0,13.881,13.8864,13.8701,13.8755,18400.0
2006-06-09 13:40:00,25.56,25.58,25.55,25.58,59600.0,13.8755,13.8864,13.8701,13.8864,59600.0
2006-06-09 13:45:00,25.58,25.64,25.57,25.61,77600.0,13.8864,13.919,13.881,13.9027,77600.0
2006-06-09 13:50:00,25.61,25.63,25.61,25.63,21800.0,13.9027,13.9135,13.9027,13.9135,21800.0
2006-06-09 13:55:00,25.61,25.63,25.6,25.61,28800.0,13.9027,13.9135,13.8973,13.9027,28800.0
2006-06-09 14:00:00,25.65,25.65,25.63,25.65,110400.0,13.9244,13.9244,13.9135,13.9244,110400.0
2006-06-09 14:05:00,25.65,25.67,25.64,25.66,94200.0,13.9244,13.9353,13.919,13.9298,94200.0
2006-06-09 14:10:00,25.66,25.67,25.65,25.65,30800.0,13.9298,13.9353,13.9244,13.9244,30800.0
2006-06-09 14:15:00,25.64,25.64,25.61,25.61,7800.0,13.919,13.919,13.9027,13.9027,7800.0
2006-06-09 14:20:00,25.61,25.65,25.61,25.65,19000.0,13.9027,13.9244,13.9027,13.9244,19000.0
2006-06-09 14:25:00,25.64,25.68,25.63,25.68,57200.0,13.919,13.9407,13.9135,13.9407,57200.0
2006-06-09 14:30:00,25.67,25.67,25.66,25.67,20200.0,13.9353,13.9353,13.9298,13.9353,20200.0
2006-06-09 14:35:00,25.66,25.68,25.66,25.67,56200.0,13.9298,13.9407,13.9298,13.9353,56200.0
2006-06-09 14:40:00,25.67,25.67,25.66,25.67,9800.0,13.9353,13.9353,13.9298,13.9353,9800.0
2006-06-09 14:45:00,25.67,25.7,25.67,25.7,8400.0,13.9353,13.9515,13.9353,13.9515,8400.0
2006-06-09 14:50:00,25.7,25.7,25.67,25.7,35400.0,13.9515,13.9515,13.9353,13.9515,35400.0
2006-06-09 14:55:00,25.7,25.7,25.68,25.68,10800.0,13.9515,13.9515,13.9407,13.9407,10800.0
2006-06-09 15:00:00,25.68,25.68,25.63,25.64,15400.0,13.9407,13.9407,13.9135,13.919,15400.0
2006-06-09 15:05:00,25.64,25.67,25.64,25.67,12400.0,13.919,13.9353,13.919,13.9353,12400.0
2006-06-09 15:10:00,25.66,25.66,25.63,25.65,14600.0,13.9298,13.9298,13.9135,13.9244,14600.0
2006-06-09 15:15:00,25.66,25.67,25.66,25.67,14000.0,13.9298,13.9353,13.9298,13.9353,14000.0
2006-06-09 15:20:00,25.67,25.67,25.64,25.64,17800.0,13.9353,13.9353,13.919,13.919,17800.0
2006-06-09 15:25:00,25.64,25.66,25.63,25.66,17800.0,13.919,13.9298,13.9135,13.9298,17800.0
2006-06-09 15:30:00,25.65,25.65,25.63,25.64,12000.0,13.9244,13.9244,13.9135,13.919,12000.0
2006-06-09 15:35:00,25.65,25.66,25.63,25.66,11800.0,13.9244,13.9298,13.9135,13.9298,11800.0
2006-06-09 15:40:00,25.66,25.67,25.66,25.66,15600.0,13.9298,13.9353,13.9298,13.9298,15600.0
2006-06-09 15:45:00,25.66,25.67,25.65,25.66,16600.0,13.9298,13.9353,13.9244,13.9298,16600.0
2006-06-09 15:50:00,25.66,25.66,25.58,25.58,49600.0,13.9298,13.9298,13.8864,13.8864,49600.0
2006-06-09 15:55:00,25.58,25.61,25.56,25.6,92600.0,13.8864,13.9027,13.8755,13.8973,92600.0
2006-06-12 09:30:00,25.67,25.68,25.63,25.63,37200.0,13.9353,13.9407,13.9135,13.9135,37200.0
2006-06-12 09:35:00,25.63,25.68,25.62,25.67,24200.0,13.9135,13.9407,13.9081,13.9353,24200.0
2006-06-12 09:40:00,25.67,25.74,25.67,25.73,30600.0,13.9353,13.9733,13.9353,13.9678,30600.0
2006-06-12 09:45:00,25.73,25.78,25.66,25.68,32000.0,13.9678,13.995,13.9298,13.9407,32000.0
2006-06-12 09:50:00,25.67,25.68,25.63,25.67,27400.0,13.9353,13.9407,13.9135,13.9353,27400.0
2006-06-12 09:55:00,25.66,25.68,25.64,25.64,15200.0,13.9298,13.9407,13.919,13.919,15200.0
2006-06-12 10:00:00,25.63,25.64,25.61,25.63,25000.0,13.9135,13.919,13.9027,13.9135,25000.0
2006-06-12 10:05:00,25.63,25.67,25.63,25.63,29200.0,13.9135,13.9353,13.9135,13.9135,29200.0
2006-06-12 10:10:00,25.64,25.67,25.64,25.65,45200.0,13.919,13.9353,13.919,13.9244,45200.0
2006-06-12 10:15:00,25.65,25.66,25.58,25.61,57200.0,13.9244,13.9298,13.8864,13.9027,57200.0
2006-06-12 10:20:00,25.61,25.64,25.6,25.64,25800.0,13.9027,13.919,13.8973,13.919,25800.0
2006-06-12 10:25:00,25.63,25.66,25.63,25.63,25400.0,13.9135,13.9298,13.9135,13.9135,25400.0
2006-06-12 10:30:00,25.63,25.65,25.62,25.64,31200.0,13.9135,13.9244,13.9081,13.919,31200.0
2006-06-12 10:35:00,25.64,25.65,25.63,25.63,23800.0,13.919,13.9244,13.9135,13.9135,23800.0
2006-06-12 10:40:00,25.63,25.65,25.63,25.64,21600.0,13.9135,13.9244,13.9135,13.919,21600.0
2006-06-12 10:45:00,25.64,25.64,25.63,25.63,11200.0,13.919,13.919,13.9135,13.9135,11200.0
2006-06-12 10:50:00,25.64,25.68,25.64,25.68,16400.0,13.919,13.9407,13.919,13.9407,16400.0
2006-06-12 10:55:00,25.68,25.68,25.63,25.63,19000.0,13.9407,13.9407,13.9135,13.9135,19000.0
2006-06-12 11:00:00,25.63,25.63,25.57,25.58,38200.0,13.9135,13.9135,13.881,13.8864,38200.0
2006-06-12 11:05:00,25.59,25.6,25.57,25.6,13200.0,13.8918,13.8973,13.881,13.8973,13200.0
2006-06-12 11:10:00,25.6,25.64,25.6,25.63,44200.0,13.8973,13.919,13.8973,13.9135,44200.0
2006-06-12 11:15:00,25.63,25.64,25.61,25.62,15800.0,13.9135,13.919,13.9027,13.9081,15800.0
2006-06-12 11:20:00,25.61,25.64,25.61,25.63,57600.0,13.9027,13.919,13.9027,13.9135,57600.0
2006-06-12 11:25:00,25.63,25.65,25.63,25.64,31200.0,13.9135,13.9244,13.9135,13.919,31200.0
2006-06-12 11:30:00,25.64,25.68,25.64,25.67,51800.0,13.919,13.9407,13.919,13.9353,51800.0
2006-06-12 11:35:00,25.67,25.67,25.65,25.65,34400.0,13.9353,13.9353,13.9244,13.9244,34400.0
2006-06-12 11:40:00,25.65,25.66,25.64,25.65,35000.0,13.9244,13.9298,13.919,13.9244,35000.0
2006-06-12 11:45:00,25.64,25.65,25.62,25.65,49000.0,13.919,13.9244,13.9081,13.9244,49000.0
2006-06-12 11:50:00,25.64,25.67,25.64,25.66,44800.0,13.919,13.9353,13.919,13.9298,44800.0
2006-06-12 11:55:00,25.65,25.69,25.65,25.69,48200.0,13.9244,13.9461,13.9244,13.9461,48200.0
2006-06-12 12:00:00,25.7,25.71,25.67,25.67,25600.0,13.9515,13.957,13.9353,13.9353,25600.0
2006-06-12 12:05:00,25.67,25.68,25.63,25.64,21600.0,13.9353,13.9407,13.9135,13.919,21600.0
2006-06-12 12:10:00,25.64,25.65,25.61,25.61,34200.0,13.919,13.9244,13.9027,13.9027,34200.0
2006-06-12 12:15:00,25.63,25.64,25.61,25.61,17600.0,13.9135,13.919,13.9027,13.9027,17600.0
2006-06-12 12:20:00,25.61,25.61,25.6,25.61,32800.0,13.9027,13.9027,13.8973,13.9027,32800.0
2006-06-12 12:25:00,25.61,25.62,25.6,25.62,37000.0,13.9027,13.9081,13.8973,13.9081,37000.0
2006-06-12 12:30:00,25.61,25.63,25.61,25.61,11400.0,13.9027,13.9135,13.9027,13.9027,11400.0
2006-06-12 12:35:00,25.61,25.62,25.6,25.6,14600.0,13.9027,13.9081,13.8973,13.8973,14600.0
2006-06-12 12:40:00,25.6,25.63,25.6,25.63,27600.0,13.8973,13.9135,13.8973,13.9135,27600.0
2006-06-12 12:45:00,25.63,25.64,25.61,25.62,27400.0,13.9135,13.919,13.9027,13.9081,27400.0
2006-06-12 12:50:00,25.62,25.63,25.61,25.61,6400.0,13.9081,13.9135,13.9027,13.9027,6400.0
2006-06-12 12:55:00,25.62,25.63,25.61,25.62,9800.0,13.9081,13.9135,13.9027,13.9081,9800.0
2006-06-12 13:00:00,25.61,25.64,25.61,25.64,33800.0,13.9027,13.919,13.9027,13.919,33800.0
2006-06-12 13:05:00,25.63,25.64,25.61,25.64,27400.0,13.9135,13.919,13.9027,13.919,27400.0
2006-06-12 13:10:00,25.63,25.63,25.62,25.62,12200.0,13.9135,13.9135,13.9081,13.9081,12200.0
2006-06-12 13:15:00,25.62,25.63,25.61,25.63,9600.0,13.9081,13.9135,13.9027,13.9135,9600.0
2006-06-12 13:20:00,25.62,25.63,25.61,25.62,29400.0,13.9081,13.9135,13.9027,13.9081,29400.0
2006-06-12 13:25:00,25.63,25.63,25.61,25.63,13200.0,13.9135,13.9135,13.9027,13.9135,13200.0
2006-06-12 13:30:00,25.63,25.64,25.62,25.63,8600.0,13.9135,13.919,13.9081,13.9135,8600.0
2006-06-12 13:35:00,25.62,25.62,25.6,25.61,20800.0,13.9081,13.9081,13.8973,13.9027,20800.0
2006-06-12 13:40:00,25.6,25.61,25.6,25.6,11800.0,13.8973,13.9027,13.8973,13.8973,11800.0
2006-06-12 13:45:00,25.6,25.63,25.6,25.61,21200.0,13.8973,13.9135,13.8973,13.9027,21200.0
2006-06-12 13:50:00,25.61,25.61,25.6,25.61,15200.0,13.9027,13.9027,13.8973,13.9027,15200.0
2006-06-12 13:55:00,25.61,25.63,25.6,25.61,12200.0,13.9027,13.9135,13.8973,13.9027,12200.0
2006-06-12 14:00:00,25.61,25.61,25.6,25.6,11000.0,13.9027,13.9027,13.8973,13.8973,11000.0
2006-06-12 14:05:00,25.6,25.61,25.58,25.58,19800.0,13.8973,13.9027,13.8864,13.8864,19800.0
2006-06-12 14:10:00,25.59,25.61,25.59,25.6,21000.0,13.8918,13.9027,13.8918,13.8973,21000.0
2006-06-12 14:15:00,25.6,25.61,25.59,25.6,22800.0,13.8973,13.9027,13.8918,13.8973,22800.0
2006-06-12 14:20:00,25.6,25.62,25.58,25.61,27600.0,13.8973,13.9081,13.8864,13.9027,27600.0
2006-06-12 14:25:00,25.61,25.61,25.6,25.61,22200.0,13.9027,13.9027,13.8973,13.9027,22200.0
2006-06-12 14:30:00,25.61,25.62,25.59,25.6,10400.0,13.9027,13.9081,13.8918,13.8973,10400.0
2006-06-12 14:35:00,25.6,25.6,25.58,25.59,11400.0,13.8973,13.8973,13.8864,13.8918,11400.0
2006-06-12 14:40:00,25.59,25.6,25.59,25.59,10400.0,13.8918,13.8973,13.8918,13.8918,10400.0
2006-06-12 14:45:00,25.59,25.61,25.57,25.61,25600.0,13.8918,13.9027,13.881,13.9027,25600.0
2006-06-12 14:50:00,25.6,25.61,25.6,25.61,19600.0,13.8973,13.9027,13.8973,13.9027,19600.0
2006-06-12 14:55:00,25.61,25.61,25.59,25.59,42000.0,13.9027,13.9027,13.8918,13.8918,42000.0
2006-06-12 15:00:00,25.6,25.6,25.59,25.59,14400.0,13.8973,13.8973,13.8918,13.8918,14400.0
2006-06-12 15:05:00,25.59,25.59,25.57,25.57,15200.0,13.8918,13.8918,13.881,13.881,15200.0
2006-06-12 15:10:00,25.57,25.58,25.55,25.57,23800.0,13.881,13.8864,13.8701,13.881,23800.0
2006-06-12 15:15:00,25.57,25.57,25.54,25.56,37800.0,13.881,13.881,13.8647,13.8755,37800.0
2006-06-12 15:20:00,25.56,25.57,25.55,25.55,37800.0,13.8755,13.881,13.8701,13.8701,37800.0
2006-06-12 15:25:00,25.55,25.56,25.54,25.55,40200.0,13.8701,13.8755,13.8647,13.8701,40200.0
2006-06-12 15:30:00,25.55,25.57,25.54,25.55,68200.0,13.8701,13.881,13.8647,13.8701,68200.0
2006-06-12 15:35:00,25.55,25.57,25.54,25.56,42400.0,13.8701,13.881,13.8647,13.8755,42400.0
2006-06-12 15:40:00,25.57,25.58,25.55,25.55,44200.0,13.881,13.8864,13.8701,13.8701,44200.0
2006-06-12 15:45:00,25.55,25.57,25.55,25.57,35600.0,13.8701,13.881,13.8701,13.881,35600.0
2006-06-12 15:50:00,25.57,25.57,25.54,25.55,70000.0,13.881,13.881,13.8647,13.8701,70000.0
2006-06-12 15:55:00,25.55,25.56,25.54,25.55,85000.0,13.8701,13.8755,13.8647,13.8701,85000.0
2006-06-13 09:30:00,25.57,25.6,25.5,25.52,44800.0,13.881,13.8973,13.843,13.8538,44800.0
2006-06-13 09:35:00,25.55,25.67,25.55,25.55,11600.0,13.8701,13.9353,13.8701,13.8701,11600.0
2006-06-13 09:40:00,25.57,25.6,25.55,25.57,15600.0,13.881,13.8973,13.8701,13.881,15600.0
2006-06-13 09:45:00,25.57,25.57,25.5,25.55,61200.0,13.881,13.881,13.843,13.8701,61200.0
2006-06-13 09:50:00,25.54,25.59,25.5,25.54,89400.0,13.8647,13.8918,13.843,13.8647,89400.0
2006-06-13 09:55:00,25.52,25.54,25.47,25.5,46000.0,13.8538,13.8647,13.8267,13.843,46000.0
2006-06-13 10:00:00,25.49,25.5,25.43,25.5,140000.0,13.8375,13.843,13.805,13.843,140000.0
2006-06-13 10:05:00,25.5,25.51,25.45,25.48,65400.0,13.843,13.8484,13.8158,13.8321,65400.0
2006-06-13 10:10:00,25.47,25.5,25.46,25.49,84200.0,13.8267,13.843,13.8212,13.8375,84200.0
2006-06-13 10:15:00,25.49,25.49,25.43,25.43,31000.0,13.8375,13.8375,13.805,13.805,31000.0
2006-06-13 10:20:00,25.47,25.52,25.45,25.48,45800.0,13.8267,13.8538,13.8158,13.8321,45800.0
2006-06-13 10:25:00,25.48,25.48,25.43,25.46,57600.0,13.8321,13.8321,13.805,13.8212,57600.0
2006-06-13 10:30:00,25.46,25.48,25.44,25.46,43800.0,13.8212,13.8321,13.8104,13.8212,43800.0
2006-06-13 10:35:00,25.47,25.47,25.43,25.43,23400.0,13.8267,13.8267,13.805,13.805,23400.0
2006-06-13 10:40:00,25.43,25.46,25.42,25.43,53200.0,13.805,13.8212,13.7995,13.805,53200.0
2006-06-13 10:45:00,25.42,25.46,25.39,25.4,29200.0,13.7995,13.8212,13.7832,13.7887,29200.0
2006-06-13 10:50:00,25.41,25.41,25.36,25.39,24400.0,13.7941,13.7941,13.767,13.7832,24400.0
2006-06-13 10:55:00,25.39,25.4,25.34,25.37,34400.0,13.7832,13.7887,13.7561,13.7724,34400.0
2006-06-13 11:00:00,25.36,25.36,25.32,25.32,33000.0,13.767,13.767,13.7452,13.7452,33000.0
2006-06-13 11:05:00,25.32,25.36,25.32,25.33,34400.0,13.7452,13.767,13.7452,13.7507,34400.0
2006-06-13 11:10:00,25.33,25.35,25.32,25.34,59000.0,13.7507,13.7615,13.7452,13.7561,59000.0
2006-06-13 11:15:00,25.34,25.38,25.34,25.36,48000.0,13.7561,13.7778,13.7561,13.767,48000.0
2006-06-13 11:20:00,25.36,25.38,25.33,25.36,23400.0,13.767,13.7778,13.7507,13.767,23400.0
2006-06-13 11:25:00,25.39,25.39,25.33,25.33,45800.0,13.7832,13.7832,13.7507,13.7507,45800.0
2006-06-13 11:30:00,25.33,25.39,25.33,25.35,49200.0,13.7507,13.7832,13.7507,13.7615,49200.0
2006-06-13 11:35:00,25.35,25.35,25.32,25.34,20200.0,13.7615,13.7615,13.7452,13.7561,20200.0
2006-06-13 11:40:00,25.33,25.33,25.3,25.3,71800.0,13.7507,13.7507,13.7344,13.7344,71800.0
2006-06-13 11:45:00,25.32,25.33,25.3,25.33,79600.0,13.7452,13.7507,13.7344,13.7507,79600.0
2006-06-13 11:50:00,25.34,25.35,25.32,25.33,46800.0,13.7561,13.7615,13.7452,13.7507,46800.0
2006-06-13 11:55:00,25.33,25.34,25.32,25.33,40800.0,13.7507,13.7561,13.7452,13.7507,40800.0
2006-06-13 12:00:00,25.33,25.35,25.31,25.33,52600.0,13.7507,13.7615,13.7398,13.7507,52600.0
2006-06-13 12:05:00,25.33,25.34,25.32,25.34,37400.0,13.7507,13.7561,13.7452,13.7561,37400.0
2006-06-13 12:10:00,25.34,25.35,25.34,25.35,32400.0,13.7561,13.7615,13.7561,13.7615,32400.0
2006-06-13 12:15:00,25.34,25.35,25.32,25.34,38600.0,13.7561,13.7615,13.7452,13.7561,38600.0
2006-06-13 12:20:00,25.33,25.34,25.31,25.31,27600.0,13.7507,13.7561,13.7398,13.7398,27600.0
2006-06-13 12:25:00,25.32,25.32,25.28,25.28,27600.0,13.7452,13.7452,13.7235,13.7235,27600.0
2006-06-13 12:30:00,25.29,25.33,25.29,25.33,48200.0,13.729,13.7507,13.729,13.7507,48200.0
2006-06-13 12:35:00,25.34,25.35,25.34,25.34,101000.0,13.7561,13.7615,13.7561,13.7561,101000.0
2006-06-13 12:40:00,25.34,25.35,25.31,25.32,47200.0,13.7561,13.7615,13.7398,13.7452,47200.0
2006-06-13 12:45:00,25.32,25.34,25.32,25.32,14000.0,13.7452,13.7561,13.7452,13.7452,14000.0
2006-06-13 12:50:00,25.33,25.33,25.31,25.32,10800.0,13.7507,13.7507,13.7398,13.7452,10800.0
2006-06-13 12:55:00,25.33,25.34,25.32,25.33,36000.0,13.7507,13.7561,13.7452,13.7507,36000.0
2006-06-13 13:00:00,25.33,25.33,25.28,25.29,25400.0,13.7507,13.7507,13.7235,13.729,25400.0
2006-06-13 13:05:00,25.29,25.31,25.27,25.29,26800.0,13.729,13.7398,13.7181,13.729,26800.0
2006-06-13 13:10:00,25.28,25.31,25.28,25.31,30600.0,13.7235,13.7398,13.7235,13.7398,30600.0
2006-06-13 13:15:00,25.3,25.34,25.3,25.34,21400.0,13.7344,13.7561,13.7344,13.7561,21400.0
2006-06-13 13:20:00,25.34,25.34,25.31,25.32,25000.0,13.7561,13.7561,13.7398,13.7452,25000.0
2006-06-13 13:25:00,25.31,25.33,25.31,25.31,15600.0,13.7398,13.7507,13.7398,13.7398,15600.0
2006-06-13 13:30:00,25.31,25.32,25.29,25.31,34400.0,13.7398,13.7452,13.729,13.7398,34400.0
2006-06-13 13:35:00,25.31,25.33,25.29,25.29,13400.0,13.7398,13.7507,13.729,13.729,13400.0
2006-06-13 13:40:00,25.3,25.35,25.29,25.32,34400.0,13.7344,13.7615,13.729,13.7452,34400.0
2006-06-13 13:45:00,25.32,25.38,25.32,25.35,34600.0,13.7452,13.7778,13.7452,13.7615,34600.0
2006-06-13 13:50:00,25.36,25.36,25.34,25.35,48200.0,13.767,13.767,13.7561,13.7615,48200.0
2006-06-13 13:55:00,25.34,25.35,25.33,25.34,21400.0,13.7561,13.7615,13.7507,13.7561,21400.0
2006-06-13 14:00:00,25.34,25.35,25.34,25.34,19000.0,13.7561,13.7615,13.7561,13.7561,19000.0
2006-06-13 14:05:00,25.34,25.37,25.34,25.37,67200.0,13.7561,13.7724,13.7561,13.7724,67200.0
2006-06-13 14:10:00,25.36,25.38,25.35,25.35,75600.0,13.767,13.7778,13.7615,13.7615,75600.0
2006-06-13 14:15:00,25.35,25.36,25.35,25.36,75400.0,13.7615,13.767,13.7615,13.767,75400.0
2006-06-13 14:20:00,25.36,25.36,25.34,25.36,41600.0,13.767,13.767,13.7561,13.767,41600.0
2006-06-13 14:25:00,25.35,25.38,25.35,25.36,61000.0,13.7615,13.7778,13.7615,13.767,61000.0
2006-06-13 14:30:00,25.36,25.37,25.33,25.33,34800.0,13.767,13.7724,13.7507,13.7507,34800.0
2006-06-13 14:35:00,25.33,25.36,25.33,25.34,41800.0,13.7507,13.767,13.7507,13.7561,41800.0
2006-06-13 14:40:00,25.33,25.35,25.33,25.34,35600.0,13.7507,13.7615,13.7507,13.7561,35600.0
2006-06-13 14:45:00,25.34,25.34,25.33,25.33,40800.0,13.7561,13.7561,13.7507,13.7507,40800.0
2006-06-13 14:50:00,25.33,25.35,25.33,25.35,83000.0,13.7507,13.7615,13.7507,13.7615,83000.0
2006-06-13 14:55:00,25.36,25.38,25.35,25.37,60400.0,13.767,13.7778,13.7615,13.7724,60400.0
2006-06-13 15:00:00,25.36,25.36,25.33,25.33,50200.0,13.767,13.767,13.7507,13.7507,50200.0
2006-06-13 15:05:00,25.33,25.35,25.33,25.35,32400.0,13.7507,13.7615,13.7507,13.7615,32400.0
2006-06-13 15:10:00,25.36,25.39,25.34,25.36,66400.0,13.767,13.7832,13.7561,13.767,66400.0
2006-06-13 15:15:00,25.37,25.38,25.33,25.37,31800.0,13.7724,13.7778,13.7507,13.7724,31800.0
2006-06-13 15:20:00,25.36,25.41,25.36,25.41,66800.0,13.767,13.7941,13.767,13.7941,66800.0
2006-06-13 15:25:00,25.41,25.5,25.41,25.49,104600.0,13.7941,13.843,13.7941,13.8375,104600.0
2006-06-13 15:30:00,25.48,25.54,25.47,25.52,142800.0,13.8321,13.8647,13.8267,13.8538,142800.0
2006-06-13 15:35:00,25.52,25.55,25.47,25.48,147000.0,13.8538,13.8701,13.8267,13.8321,147000.0
2006-06-13 15:40:00,25.48,25.5,25.48,25.48,68600.0,13.8321,13.843,13.8321,13.8321,68600.0
2006-06-13 15:45:00,25.48,25.49,25.39,25.39,77200.0,13.8321,13.8375,13.7832,13.7832,77200.0
2006-06-13 15:50:00,25.39,25.42,25.36,25.36,60600.0,13.7832,13.7995,13.767,13.767,60600.0
2006-06-13 15:55:00,25.35,25.41,25.35,25.39,204200.0,13.7615,13.7941,13.7615,13.7832,204200.0
2006-06-14 09:30:00,25.43,25.57,25.42,25.56,140000.0,13.805,13.881,13.7995,13.8755,140000.0
2006-06-14 09:35:00,25.56,25.57,25.49,25.49,89000.0,13.8755,13.881,13.8375,13.8375,89000.0
2006-06-14 09:40:00,25.49,25.5,25.42,25.43,77600.0,13.8375,13.843,13.7995,13.805,77600.0
2006-06-14 09:45:00,25.43,25.57,25.43,25.55,66400.0,13.805,13.881,13.805,13.8701,66400.0
2006-06-14 09:50:00,25.56,25.61,25.52,25.6,84200.0,13.8755,13.9027,13.8538,13.8973,84200.0
2006-06-14 09:55:00,25.6,25.65,25.58,25.64,69200.0,13.8973,13.9244,13.8864,13.919,69200.0
2006-06-14 10:00:00,25.63,25.64,25.58,25.61,75600.0,13.9135,13.919,13.8864,13.9027,75600.0
2006-06-14 10:05:00,25.61,25.64,25.56,25.56,76000.0,13.9027,13.919,13.8755,13.8755,76000.0
2006-06-14 10:10:00,25.55,25.55,25.44,25.44,60200.0,13.8701,13.8701,13.8104,13.8104,60200.0
2006-06-14 10:15:00,25.45,25.49,25.44,25.46,33200.0,13.8158,13.8375,13.8104,13.8212,33200.0
2006-06-14 10:20:00,25.46,25.48,25.45,25.47,57400.0,13.8212,13.8321,13.8158,13.8267,57400.0
2006-06-14 10:25:00,25.47,25.47,25.44,25.46,39000.0,13.8267,13.8267,13.8104,13.8212,39000.0
2006-06-14 10:30:00,25.46,25.58,25.46,25.58,123000.0,13.8212,13.8864,13.8212,13.8864,123000.0
2006-06-14 10:35:00,25.58,25.62,25.58,25.6,97600.0,13.8864,13.9081,13.8864,13.8973,97600.0
2006-06-14 10:40:00,25.61,25.63,25.6,25.61,80600.0,13.9027,13.9135,13.8973,13.9027,80600.0
2006-06-14 10:45:00,25.62,25.63,25.6,25.6,29600.0,13.9081,13.9135,13.8973,13.8973,29600.0
2006-06-14 10:50:00,25.6,25.61,25.58,25.59,31600.0,13.8973,13.9027,13.8864,13.8918,31600.0
2006-06-14 10:55:00,25.58,25.59,25.56,25.57,33800.0,13.8864,13.8918,13.8755,13.881,33800.0
2006-06-14 11:00:00,25.57,25.58,25.55,25.55,38600.0,13.881,13.8864,13.8701,13.8701,38600.0
2006-06-14 11:05:00,25.55,25.56,25.54,25.55,19600.0,13.8701,13.8755,13.8647,13.8701,19600.0
2006-06-14 11:10:00,25.55,25.61,25.55,25.61,47400.0,13.8701,13.9027,13.8701,13.9027,47400.0
2006-06-14 11:15:00,25.61,25.63,25.6,25.61,34000.0,13.9027,13.9135,13.8973,13.9027,34000.0
2006-06-14 11:20:00,25.61,25.61,25.58,25.59,29200.0,13.9027,13.9027,13.8864,13.8918,29200.0
2006-06-14 11:25:00,25.58,25.61,25.58,25.61,21800.0,13.8864,13.9027,13.8864,13.9027,21800.0
2006-06-14 11:30:00,25.6,25.61,25.6,25.6,51000.0,13.8973,13.9027,13.8973,13.8973,51000.0
2006-06-14 11:35:00,25.61,25.61,25.59,25.6,78400.0,13.9027,13.9027,13.8918,13.8973,78400.0
2006-06-14 11:40:00,25.61,25.61,25.59,25.59,30400.0,13.9027,13.9027,13.8918,13.8918,30400.0
2006-06-14 11:45:00,25.59,25.59,25.56,25.56,23000.0,13.8918,13.8918,13.8755,13.8755,23000.0
2006-06-14 11:50:00,25.56,25.61,25.55,25.61,43000.0,13.8755,13.9027,13.8701,13.9027,43000.0
2006-06-14 11:55:00,25.6,25.62,25.59,25.62,35000.0,13.8973,13.9081,13.8918,13.9081,35000.0
2006-06-14 12:00:00,25.62,25.64,25.61,25.63,89800.0,13.9081,13.919,13.9027,13.9135,89800.0
2006-06-14 12:05:00,25.63,25.63,25.61,25.62,55600.0,13.9135,13.9135,13.9027,13.9081,55600.0
2006-06-14 12:10:00,25.63,25.63,25.62,25.63,31600.0,13.9135,13.9135,13.9081,13.9135,31600.0
2006-06-14 12:15:00,25.63,25.63,25.61,25.63,87400.0,13.9135,13.9135,13.9027,13.9135,87400.0
2006-06-14 12:20:00,25.63,25.63,25.6,25.6,46600.0,13.9135,13.9135,13.8973,13.8973,46600.0
2006-06-14 12:25:00,25.6,25.61,25.58,25.61,18200.0,13.8973,13.9027,13.8864,13.9027,18200.0
2006-06-14 12:30:00,25.61,25.62,25.6,25.61,34800.0,13.9027,13.9081,13.8973,13.9027,34800.0
2006-06-14 12:35:00,25.61,25.61,25.6,25.61,33600.0,13.9027,13.9027,13.8973,13.9027,33600.0
2006-06-14 12:40:00,25.61,25.63,25.61,25.61,56800.0,13.9027,13.9135,13.9027,13.9027,56800.0
2006-06-14 12:45:00,25.61,25.61,25.61,25.61,20800.0,13.9027,13.9027,13.9027,13.9027,20800.0
2006-06-14 12:50:00,25.61,25.61,25.61,25.61,24800.0,13.9027,13.9027,13.9027,13.9027,24800.0
2006-06-14 12:55:00,25.61,25.62,25.61,25.61,29000.0,13.9027,13.9081,13.9027,13.9027,29000.0
2006-06-14 13:00:00,25.61,25.63,25.61,25.61,60600.0,13.9027,13.9135,13.9027,13.9027,60600.0
2006-06-14 13:05:00,25.61,25.61,25.6,25.6,23400.0,13.9027,13.9027,13.8973,13.8973,23400.0
2006-06-14 13:10:00,25.6,25.62,25.59,25.62,27600.0,13.8973,13.9081,13.8918,13.9081,27600.0
2006-06-14 13:15:00,25.63,25.65,25.6,25.61,47200.0,13.9135,13.9244,13.8973,13.9027,47200.0
2006-06-14 13:20:00,25.6,25.67,25.6,25.66,62600.0,13.8973,13.9353,13.8973,13.9298,62600.0
2006-06-14 13:25:00,25.66,25.7,25.66,25.7,56400.0,13.9298,13.9515,13.9298,13.9515,56400.0
2006-06-14 13:30:00,25.7,25.73,25.7,25.72,51800.0,13.9515,13.9678,13.9515,13.9624,51800.0
2006-06-14 13:35:00,25.73,25.73,25.69,25.69,41400.0,13.9678,13.9678,13.9461,13.9461,41400.0
2006-06-14 13:40:00,25.7,25.72,25.69,25.71,36600.0,13.9515,13.9624,13.9461,13.957,36600.0
2006-06-14 13:45:00,25.72,25.74,25.71,25.74,47000.0,13.9624,13.9733,13.957,13.9733,47000.0
2006-06-14 13:50:00,25.74,25.75,25.72,25.73,83800.0,13.9733,13.9787,13.9624,13.9678,83800.0
2006-06-14 13:55:00,25.74,25.79,25.74,25.79,41000.0,13.9733,14.0004,13.9733,14.0004,41000.0
2006-06-14 14:00:00,25.79,25.81,25.78,25.81,83400.0,14.0004,14.0113,13.995,14.0113,83400.0
2006-06-14 14:05:00,25.81,25.84,25.81,25.84,111000.0,14.0113,14.0275,14.0113,14.0275,111000.0
2006-06-14 14:10:00,25.83,25.83,25.79,25.8,37600.0,14.0221,14.0221,14.0004,14.0058,37600.0
2006-06-14 14:15:00,25.79,25.79,25.73,25.73,44000.0,14.0004,14.0004,13.9678,13.9678,44000.0
2006-06-14 14:20:00,25.73,25.74,25.71,25.72,29800.0,13.9678,13.9733,13.957,13.9624,29800.0
2006-06-14 14:25:00,25.72,25.73,25.71,25.73,25400.0,13.9624,13.9678,13.957,13.9678,25400.0
2006-06-14 14:30:00,25.73,25.74,25.69,25.69,150600.0,13.9678,13.9733,13.9461,13.9461,150600.0
2006-06-14 14:35:00,25.69,25.7,25.68,25.68,53000.0,13.9461,13.9515,13.9407,13.9407,53000.0
2006-06-14 14:40:00,25.68,25.69,25.66,25.67,52600.0,13.9407,13.9461,13.9298,13.9353,52600.0
2006-06-14 14:45:00,25.67,25.69,25.67,25.69,36000.0,13.9353,13.9461,13.9353,13.9461,36000.0
2006-06-14 14:50:00,25.69,25.72,25.69,25.72,72200.0,13.9461,13.9624,13.9461,13.9624,72200.0
2006-06-14 14:55:00,25.72,25.72,25.69,25.7,85200.0,13.9624,13.9624,13.9461,13.9515,85200.0
2006-06-14 15:00:00,25.7,25.71,25.68,25.7,56400.0,13.9515,13.957,13.9407,13.9515,56400.0
2006-06-14 15:05:00,25.7,25.71,25.68,25.69,46200.0,13.9515,13.957,13.9407,13.9461,46200.0
2006-06-14 15:10:00,25.68,25.68,25.67,25.68,44200.0,13.9407,13.9407,13.9353,13.9407,44200.0
2006-06-14 15:15:00,25.68,25.68,25.67,25.68,41200.0,13.9407,13.9407,13.9353,13.9407,41200.0
2006-06-14 15:20:00,25.68,25.68,25.67,25.67,44800.0,13.9407,13.9407,13.9353,13.9353,44800.0
2006-06-14 15:25:00,25.67,25.68,25.65,25.65,114400.0,13.9353,13.9407,13.9244,13.9244,114400.0
2006-06-14 15:30:00,25.65,25.68,25.65,25.68,58000.0,13.9244,13.9407,13.9244,13.9407,58000.0
2006-06-14 15:35:00,25.67,25.68,25.67,25.68,73200.0,13.9353,13.9407,13.9353,13.9407,73200.0
2006-06-14 15:40:00,25.68,25.69,25.67,25.67,87000.0,13.9407,13.9461,13.9353,13.9353,87000.0
2006-06-14 15:45:00,25.67,25.71,25.67,25.7,66800.0,13.9353,13.957,13.9353,13.9515,66800.0
2006-06-14 15:50:00,25.71,25.73,25.71,25.73,75000.0,13.957,13.9678,13.957,13.9678,75000.0
2006-06-14 15:55:00,25.73,25.75,25.73,25.73,138400.0,13.9678,13.9787,13.9678,13.9678,138400.0
2006-06-15 09:30:00,25.5,25.5,25.3,25.34,202800.0,13.843,13.843,13.7344,13.7561,202800.0
2006-06-15 09:35:00,25.38,25.5,25.38,25.41,109600.0,13.7778,13.843,13.7778,13.7941,109600.0
2006-06-15 09:40:00,25.42,25.42,25.33,25.33,30600.0,13.7995,13.7995,13.7507,13.7507,30600.0
2006-06-15 09:45:00,25.32,25.32,25.2,25.2,129400.0,13.7452,13.7452,13.6801,13.6801,129400.0
2006-06-15 09:50:00,25.2,25.2,25.07,25.08,230000.0,13.6801,13.6801,13.6095,13.615,230000.0
2006-06-15 09:55:00,25.08,25.1,24.95,24.95,197200.0,13.615,13.6258,13.5444,13.5444,197200.0
2006-06-15 10:00:00,24.95,25.08,24.91,25.02,217000.0,13.5444,13.615,13.5227,13.5824,217000.0
2006-06-15 10:05:00,25.03,25.09,25.02,25.06,142200.0,13.5878,13.6204,13.5824,13.6041,142200.0
2006-06-15 10:10:00,25.08,25.08,25.02,25.03,191600.0,13.615,13.615,13.5824,13.5878,191600.0
2006-06-15 10:15:00,25.03,25.06,25.03,25.06,203800.0,13.5878,13.6041,13.5878,13.6041,203800.0
2006-06-15 10:20:00,25.04,25.07,25.03,25.03,107200.0,13.5932,13.6095,13.5878,13.5878,107200.0
2006-06-15 10:25:00,25.03,25.08,25.03,25.05,82000.0,13.5878,13.615,13.5878,13.5987,82000.0
2006-06-15 10:30:00,25.04,25.06,25.03,25.05,95800.0,13.5932,13.6041,13.5878,13.5987,95800.0
2006-06-15 10:35:00,25.05,25.05,25.0,25.03,151600.0,13.5987,13.5987,13.5715,13.5878,151600.0
2006-06-15 10:40:00,25.04,25.06,25.03,25.06,112000.0,13.5932,13.6041,13.5878,13.6041,112000.0
2006-06-15 10:45:00,25.07,25.17,25.05,25.16,138800.0,13.6095,13.6638,13.5987,13.6584,138800.0
2006-06-15 10:50:00,25.16,25.23,25.15,25.19,174000.0,13.6584,13.6964,13.653,13.6747,174000.0
2006-06-15 10:55:00,25.18,25.18,25.11,25.13,69200.0,13.6692,13.6692,13.6312,13.6421,69200.0
2006-06-15 11:00:00,25.14,25.17,25.13,25.13,74800.0,13.6475,13.6638,13.6421,13.6421,74800.0
2006-06-15 11:05:00,25.12,25.14,25.11,25.11,68600.0,13.6367,13.6475,13.6312,13.6312,68600.0
2006-06-15 11:10:00,25.11,25.13,25.11,25.11,33600.0,13.6312,13.6421,13.6312,13.6312,33600.0
2006-06-15 11:15:00,25.11,25.12,25.1,25.11,43400.0,13.6312,13.6367,13.6258,13.6312,43400.0
2006-06-15 11:20:00,25.11,25.11,25.07,25.08,70200.0,13.6312,13.6312,13.6095,13.615,70200.0
2006-06-15 11:25:00,25.07,25.07,25.03,25.05,56600.0,13.6095,13.6095,13.5878,13.5987,56600.0
2006-06-15 11:30:00,25.06,25.08,25.06,25.07,45600.0,13.6041,13.615,13.6041,13.6095,45600.0
2006-06-15 11:35:00,25.07,25.11,25.07,25.11,86200.0,13.6095,13.6312,13.6095,13.6312,86200.0
2006-06-15 11:40:00,25.11,25.12,25.09,25.1,59600.0,13.6312,13.6367,13.6204,13.6258,59600.0
2006-06-15 11:45:00,25.1,25.13,25.1,25.11,109600.0,13.6258,13.6421,13.6258,13.6312,109600.0
2006-06-15 11:50:00,25.12,25.14,25.12,25.13,31600.0,13.6367,13.6475,13.6367,13.6421,31600.0
2006-06-15 11:55:00,25.14,25.14,25.13,25.13,14400.0,13.6475,13.6475,13.6421,13.6421,14400.0
2006-06-15 12:00:00,25.14,25.14,25.11,25.12,50600.0,13.6475,13.6475,13.6312,13.6367,50600.0
2006-06-15 12:05:00,25.12,25.14,25.11,25.13,43600.0,13.6367,13.6475,13.6312,13.6421,43600.0
2006-06-15 12:10:00,25.12,25.17,25.11,25.17,51000.0,13.6367,13.6638,13.6312,13.6638,51000.0
2006-06-15 12:15:00,25.17,25.18,25.14,25.14,46200.0,13.6638,13.6692,13.6475,13.6475,46200.0
2006-06-15 12:20:00,25.14,25.14,25.13,25.14,6400.0,13.6475,13.6475,13.6421,13.6475,6400.0
2006-06-15 12:25:00,25.14,25.14,25.13,25.14,18600.0,13.6475,13.6475,13.6421,13.6475,18600.0
2006-06-15 12:30:00,25.13,25.16,25.13,25.15,39000.0,13.6421,13.6584,13.6421,13.653,39000.0
2006-06-15 12:35:00,25.16,25.16,25.14,25.15,55200.0,13.6584,13.6584,13.6475,13.653,55200.0
2006-06-15 12:40:00,25.15,25.17,25.14,25.16,82800.0,13.653,13.6638,13.6475,13.6584,82800.0
2006-06-15 12:45:00,25.16,25.16,25.14,25.14,17000.0,13.6584,13.6584,13.6475,13.6475,17000.0
2006-06-15 12:50:00,25.14,25.14,25.1,25.12,67800.0,13.6475,13.6475,13.6258,13.6367,67800.0
2006-06-15 12:55:00,25.13,25.13,25.12,25.13,37800.0,13.6421,13.6421,13.6367,13.6421,37800.0
2006-06-15 13:00:00,25.12,25.13,25.11,25.13,54200.0,13.6367,13.6421,13.6312,13.6421,54200.0
2006-06-15 13:05:00,25.13,25.14,25.12,25.14,51000.0,13.6421,13.6475,13.6367,13.6475,51000.0
2006-06-15 13:10:00,25.13,25.14,25.13,25.14,8600.0,13.6421,13.6475,13.6421,13.6475,8600.0
2006-06-15 13:15:00,25.13,25.14,25.13,25.14,25600.0,13.6421,13.6475,13.6421,13.6475,25600.0
2006-06-15 13:20:00,25.14,25.17,25.14,25.17,40200.0,13.6475,13.6638,13.6475,13.6638,40200.0
2006-06-15 13:25:00,25.17,25.17,25.15,25.17,43800.0,13.6638,13.6638,13.653,13.6638,43800.0
2006-06-15 13:30:00,25.16,25.17,25.13,25.15,29600.0,13.6584,13.6638,13.6421,13.653,29600.0
2006-06-15 13:35:00,25.15,25.16,25.14,25.14,30000.0,13.653,13.6584,13.6475,13.6475,30000.0
2006-06-15 13:40:00,25.14,25.15,25.14,25.14,43800.0,13.6475,13.653,13.6475,13.6475,43800.0
2006-06-15 13:45:00,25.14,25.21,25.12,25.21,128200.0,13.6475,13.6855,13.6367,13.6855,128200.0
2006-06-15 13:50:00,25.21,25.21,25.17,25.17,79400.0,13.6855,13.6855,13.6638,13.6638,79400.0
2006-06-15 13:55:00,25.18,25.21,25.18,25.21,47600.0,13.6692,13.6855,13.6692,13.6855,47600.0
2006-06-15 14:00:00,25.21,25.26,25.21,25.25,99200.0,13.6855,13.7127,13.6855,13.7072,99200.0
2006-06-15 14:05:00,25.25,25.25,25.22,25.22,105200.0,13.7072,13.7072,13.691,13.691,105200.0
2006-06-15 14:10:00,25.22,25.23,25.19,25.19,74600.0,13.691,13.6964,13.6747,13.6747,74600.0
2006-06-15 14:15:00,25.19,25.22,25.17,25.21,101400.0,13.6747,13.691,13.6638,13.6855,101400.0
2006-06-15 14:20:00,25.21,25.23,25.17,25.18,86200.0,13.6855,13.6964,13.6638,13.6692,86200.0
2006-06-15 14:25:00,25.18,25.18,25.11,25.11,94600.0,13.6692,13.6692,13.6312,13.6312,94600.0
2006-06-15 14:30:00,25.11,25.12,25.08,25.09,79000.0,13.6312,13.6367,13.615,13.6204,79000.0
2006-06-15 14:35:00,25.08,25.1,25.04,25.09,127400.0,13.615,13.6258,13.5932,13.6204,127400.0
2006-06-15 14:40:00,25.1,25.1,25.05,25.06,120600.0,13.6258,13.6258,13.5987,13.6041,120600.0
2006-06-15 14:45:00,25.07,25.14,25.06,25.13,145200.0,13.6095,13.6475,13.6041,13.6421,145200.0
2006-06-15 14:50:00,25.13,25.14,25.11,25.12,80800.0,13.6421,13.6475,13.6312,13.6367,80800.0
2006-06-15 14:55:00,25.12,25.12,25.09,25.11,49600.0,13.6367,13.6367,13.6204,13.6312,49600.0
2006-06-15 15:00:00,25.11,25.12,25.1,25.11,44000.0,13.6312,13.6367,13.6258,13.6312,44000.0
2006-06-15 15:05:00,25.11,25.11,25.1,25.11,43800.0,13.6312,13.6312,13.6258,13.6312,43800.0
2006-06-15 15:10:00,25.11,25.14,25.11,25.14,58000.0,13.6312,13.6475,13.6312,13.6475,58000.0
2006-06-15 15:15:00,25.14,25.18,25.14,25.15,98200.0,13.6475,13.6692,13.6475,13.653,98200.0
2006-06-15 15:20:00,25.16,25.18,25.15,25.18,68400.0,13.6584,13.6692,13.653,13.6692,68400.0
2006-06-15 15:25:00,25.18,25.19,25.17,25.19,101400.0,13.6692,13.6747,13.6638,13.6747,101400.0
2006-06-15 15:30:00,25.18,25.25,25.17,25.25,132400.0,13.6692,13.7072,13.6638,13.7072,132400.0
2006-06-15 15:35:00,25.24,25.31,25.23,25.3,135800.0,13.7018,13.7398,13.6964,13.7344,135800.0
2006-06-15 15:40:00,25.3,25.41,25.3,25.4,166200.0,13.7344,13.7941,13.7344,13.7887,166200.0
2006-06-15 15:45:00,25.4,25.43,25.39,25.42,158000.0,13.7887,13.805,13.7832,13.7995,158000.0
2006-06-15 15:50:00,25.42,25.42,25.37,25.38,135800.0,13.7995,13.7995,13.7724,13.7778,135800.0
2006-06-15 15:55:00,25.38,25.42,25.38,25.41,429000.0,13.7778,13.7995,13.7778,13.7941,429000.0
2006-06-16 09:30:00,25.47,25.49,25.36,25.4,651400.0,13.8267,13.8375,13.767,13.7887,651400.0
2006-06-16 09:35:00,25.44,25.58,25.44,25.57,106200.0,13.8104,13.8864,13.8104,13.881,106200.0
2006-06-16 09:40:00,25.56,25.59,25.51,25.58,87000.0,13.8755,13.8918,13.8484,13.8864,87000.0
2006-06-16 09:45:00,25.58,25.58,25.53,25.57,67000.0,13.8864,13.8864,13.8593,13.881,67000.0
2006-06-16 09:50:00,25.59,25.61,25.51,25.52,103200.0,13.8918,13.9027,13.8484,13.8538,103200.0
2006-06-16 09:55:00,25.51,25.63,25.45,25.61,72800.0,13.8484,13.9135,13.8158,13.9027,72800.0
2006-06-16 10:00:00,25.62,25.65,25.57,25.58,107000.0,13.9081,13.9244,13.881,13.8864,107000.0
2006-06-16 10:05:00,25.59,25.61,25.57,25.58,106000.0,13.8918,13.9027,13.881,13.8864,106000.0
2006-06-16 10:10:00,25.59,25.6,25.57,25.6,64000.0,13.8918,13.8973,13.881,13.8973,64000.0
2006-06-16 10:15:00,25.6,25.61,25.59,25.59,52600.0,13.8973,13.9027,13.8918,13.8918,52600.0
2006-06-16 10:20:00,25.6,25.6,25.59,25.6,29600.0,13.8973,13.8973,13.8918,13.8973,29600.0
2006-06-16 10:25:00,25.6,25.6,25.54,25.54,100400.0,13.8973,13.8973,13.8647,13.8647,100400.0
2006-06-16 10:30:00,25.54,25.56,25.53,25.53,86600.0,13.8647,13.8755,13.8593,13.8593,86600.0
2006-06-16 10:35:00,25.53,25.55,25.51,25.54,54400.0,13.8593,13.8701,13.8484,13.8647,54400.0
2006-06-16 10:40:00,25.54,25.54,25.51,25.52,44400.0,13.8647,13.8647,13.8484,13.8538,44400.0
2006-06-16 10:45:00,25.52,25.52,25.48,25.5,18800.0,13.8538,13.8538,13.8321,13.843,18800.0
2006-06-16 10:50:00,25.5,25.56,25.5,25.55,36600.0,13.843,13.8755,13.843,13.8701,36600.0
2006-06-16 10:55:00,25.56,25.57,25.55,25.56,18400.0,13.8755,13.881,13.8701,13.8755,18400.0
2006-06-16 11:00:00,25.56,25.57,25.54,25.54,54000.0,13.8755,13.881,13.8647,13.8647,54000.0
2006-06-16 11:05:00,25.55,25.55,25.49,25.49,51600.0,13.8701,13.8701,13.8375,13.8375,51600.0
2006-06-16 11:10:00,25.49,25.49,25.47,25.47,32800.0,13.8375,13.8375,13.8267,13.8267,32800.0
2006-06-16 11:15:00,25.46,25.46,25.42,25.42,76800.0,13.8212,13.8212,13.7995,13.7995,76800.0
2006-06-16 11:20:00,25.41,25.42,25.38,25.38,60800.0,13.7941,13.7995,13.7778,13.7778,60800.0
2006-06-16 11:25:00,25.37,25.37,25.3,25.33,49800.0,13.7724,13.7724,13.7344,13.7507,49800.0
2006-06-16 11:30:00,25.32,25.36,25.31,25.35,48800.0,13.7452,13.767,13.7398,13.7615,48800.0
2006-06-16 11:35:00,25.35,25.42,25.35,25.41,44200.0,13.7615,13.7995,13.7615,13.7941,44200.0
2006-06-16 11:40:00,25.4,25.4,25.37,25.39,33400.0,13.7887,13.7887,13.7724,13.7832,33400.0
2006-06-16 11:45:00,25.38,25.42,25.38,25.4,35800.0,13.7778,13.7995,13.7778,13.7887,35800.0
2006-06-16 11:50:00,25.41,25.41,25.39,25.4,25400.0,13.7941,13.7941,13.7832,13.7887,25400.0
2006-06-16 11:55:00,25.41,25.41,25.39,25.39,15600.0,13.7941,13.7941,13.7832,13.7832,15600.0
2006-06-16 12:00:00,25.39,25.39,25.37,25.38,32400.0,13.7832,13.7832,13.7724,13.7778,32400.0
2006-06-16 12:05:00,25.37,25.38,25.34,25.34,42600.0,13.7724,13.7778,13.7561,13.7561,42600.0
2006-06-16 12:10:00,25.34,25.35,25.29,25.29,35600.0,13.7561,13.7615,13.729,13.729,35600.0
2006-06-16 12:15:00,25.29,25.3,25.24,25.25,52400.0,13.729,13.7344,13.7018,13.7072,52400.0
2006-06-16 12:20:00,25.24,25.25,25.24,25.24,91000.0,13.7018,13.7072,13.7018,13.7018,91000.0
2006-06-16 12:25:00,25.25,25.29,25.24,25.27,61200.0,13.7072,13.729,13.7018,13.7181,61200.0
2006-06-16 12:30:00,25.27,25.27,25.23,25.23,27800.0,13.7181,13.7181,13.6964,13.6964,27800.0
2006-06-16 12:35:00,25.24,25.26,25.23,25.25,71800.0,13.7018,13.7127,13.6964,13.7072,71800.0
2006-06-16 12:40:00,25.25,25.25,25.24,25.25,40200.0,13.7072,13.7072,13.7018,13.7072,40200.0
2006-06-16 12:45:00,25.25,25.25,25.23,25.25,46200.0,13.7072,13.7072,13.6964,13.7072,46200.0
2006-06-16 12:50:00,25.24,25.25,25.23,25.24,87400.0,13.7018,13.7072,13.6964,13.7018,87400.0
2006-06-16 12:55:00,25.24,25.25,25.23,25.24,32800.0,13.7018,13.7072,13.6964,13.7018,32800.0
2006-06-16 13:00:00,25.24,25.24,25.22,25.24,45400.0,13.7018,13.7018,13.691,13.7018,45400.0
2006-06-16 13:05:00,25.24,25.25,25.24,25.24,25800.0,13.7018,13.7072,13.7018,13.7018,25800.0
2006-06-16 13:10:00,25.24,25.24,25.24,25.24,16600.0,13.7018,13.7018,13.7018,13.7018,16600.0
2006-06-16 13:15:00,25.24,25.25,25.23,25.24,54600.0,13.7018,13.7072,13.6964,13.7018,54600.0
2006-06-16 13:20:00,25.24,25.24,25.23,25.23,22000.0,13.7018,13.7018,13.6964,13.6964,22000.0
2006-06-16 13:25:00,25.23,25.25,25.23,25.25,119800.0,13.6964,13.7072,13.6964,13.7072,119800.0
2006-06-16 13:30:00,25.25,25.25,25.2,25.21,65000.0,13.7072,13.7072,13.6801,13.6855,65000.0
2006-06-16 13:35:00,25.21,25.24,25.21,25.23,41600.0,13.6855,13.7018,13.6855,13.6964,41600.0
2006-06-16 13:40:00,25.24,25.24,25.21,25.22,21600.0,13.7018,13.7018,13.6855,13.691,21600.0
2006-06-16 13:45:00,25.22,25.22,25.22,25.22,16800.0,13.691,13.691,13.691,13.691,16800.0
2006-06-16 13:50:00,25.22,25.23,25.22,25.23,42200.0,13.691,13.6964,13.691,13.6964,42200.0
2006-06-16 13:55:00,25.23,25.23,25.23,25.23,15600.0,13.6964,13.6964,13.6964,13.6964,15600.0
2006-06-16 14:00:00,25.23,25.24,25.22,25.22,39200.0,13.6964,13.7018,13.691,13.691,39200.0
2006-06-16 14:05:00,25.22,25.24,25.22,25.23,72600.0,13.691,13.7018,13.691,13.6964,72600.0
2006-06-16 14:10:00,25.23,25.25,25.22,25.23,65600.0,13.6964,13.7072,13.691,13.6964,65600.0
2006-06-16 14:15:00,25.24,25.3,25.23,25.28,121800.0,13.7018,13.7344,13.6964,13.7235,121800.0
2006-06-16 14:20:00,25.28,25.28,25.23,25.25,67000.0,13.7235,13.7235,13.6964,13.7072,67000.0
2006-06-16 14:25:00,25.25,25.25,25.21,25.22,56000.0,13.7072,13.7072,13.6855,13.691,56000.0
2006-06-16 14:30:00,25.22,25.22,25.21,25.22,48600.0,13.691,13.691,13.6855,13.691,48600.0
2006-06-16 14:35:00,25.22,25.24,25.2,25.22,61600.0,13.691,13.7018,13.6801,13.691,61600.0
2006-06-16 14:40:00,25.22,25.22,25.2,25.22,42200.0,13.691,13.691,13.6801,13.691,42200.0
2006-06-16 14:45:00,25.21,25.21,25.18,25.19,64400.0,13.6855,13.6855,13.6692,13.6747,64400.0
2006-06-16 14:50:00,25.2,25.22,25.2,25.21,36200.0,13.6801,13.691,13.6801,13.6855,36200.0
2006-06-16 14:55:00,25.2,25.24,25.2,25.22,42000.0,13.6801,13.7018,13.6801,13.691,42000.0
2006-06-16 15:00:00,25.22,25.22,25.2,25.22,98000.0,13.691,13.691,13.6801,13.691,98000.0
2006-06-16 15:05:00,25.21,25.22,25.19,25.19,53400.0,13.6855,13.691,13.6747,13.6747,53400.0
2006-06-16 15:10:00,25.2,25.25,25.19,25.23,181000.0,13.6801,13.7072,13.6747,13.6964,181000.0
2006-06-16 15:15:00,25.24,25.27,25.23,25.27,127200.0,13.7018,13.7181,13.6964,13.7181,127200.0
2006-06-16 15:20:00,25.27,25.27,25.25,25.25,71000.0,13.7181,13.7181,13.7072,13.7072,71000.0
2006-06-16 15:25:00,25.25,25.25,25.24,25.24,68600.0,13.7072,13.7072,13.7018,13.7018,68600.0
2006-06-16 15:30:00,25.25,25.26,25.22,25.25,163600.0,13.7072,13.7127,13.691,13.7072,163600.0
2006-06-16 15:35:00,25.23,25.25,25.21,25.21,60800.0,13.6964,13.7072,13.6855,13.6855,60800.0
2006-06-16 15:40:00,25.21,25.21,25.2,25.2,28400.0,13.6855,13.6855,13.6801,13.6801,28400.0
2006-06-16 15:45:00,25.2,25.2,25.16,25.18,53800.0,13.6801,13.6801,13.6584,13.6692,53800.0
2006-06-16 15:50:00,25.18,25.25,25.18,25.25,62400.0,13.6692,13.7072,13.6692,13.7072,62400.0
2006-06-16 15:55:00,25.25,25.25,25.22,25.22,82000.0,13.7072,13.7072,13.691,13.691,82000.0
2006-06-19 09:30:00,25.3,25.44,25.3,25.44,69800.0,13.7344,13.8104,13.7344,13.8104,69800.0
2006-06-19 09:35:00,25.45,25.48,25.42,25.42,26600.0,13.8158,13.8321,13.7995,13.7995,26600.0
2006-06-19 09:40:00,25.41,25.46,25.39,25.41,29800.0,13.7941,13.8212,13.7832,13.7941,29800.0
2006-06-19 09:45:00,25.41,25.45,25.36,25.45,79600.0,13.7941,13.8158,13.767,13.8158,79600.0
2006-06-19 09:50:00,25.45,25.46,25.4,25.43,28000.0,13.8158,13.8212,13.7887,13.805,28000.0
2006-06-19 09:55:00,25.41,25.43,25.36,25.4,18000.0,13.7941,13.805,13.767,13.7887,18000.0
2006-06-19 10:00:00,25.38,25.41,25.37,25.39,43600.0,13.7778,13.7941,13.7724,13.7832,43600.0
2006-06-19 10:05:00,25.39,25.4,25.35,25.35,25800.0,13.7832,13.7887,13.7615,13.7615,25800.0
2006-06-19 10:10:00,25.36,25.36,25.31,25.31,52400.0,13.767,13.767,13.7398,13.7398,52400.0
2006-06-19 10:15:00,25.33,25.33,25.28,25.31,49200.0,13.7507,13.7507,13.7235,13.7398,49200.0
2006-06-19 10:20:00,25.3,25.32,25.29,25.29,35600.0,13.7344,13.7452,13.729,13.729,35600.0
2006-06-19 10:25:00,25.29,25.3,25.27,25.3,34000.0,13.729,13.7344,13.7181,13.7344,34000.0
2006-06-19 10:30:00,25.3,25.33,25.27,25.27,32800.0,13.7344,13.7507,13.7181,13.7181,32800.0
2006-06-19 10:35:00,25.28,25.28,25.21,25.22,150000.0,13.7235,13.7235,13.6855,13.691,150000.0
2006-06-19 10:40:00,25.22,25.25,25.21,25.22,74800.0,13.691,13.7072,13.6855,13.691,74800.0
2006-06-19 10:45:00,25.21,25.22,25.19,25.22,95600.0,13.6855,13.691,13.6747,13.691,95600.0
2006-06-19 10:50:00,25.21,25.25,25.2,25.22,77200.0,13.6855,13.7072,13.6801,13.691,77200.0
2006-06-19 10:55:00,25.21,25.24,25.21,25.21,78400.0,13.6855,13.7018,13.6855,13.6855,78400.0
2006-06-19 11:00:00,25.21,25.22,25.18,25.18,71400.0,13.6855,13.691,13.6692,13.6692,71400.0
2006-06-19 11:05:00,25.2,25.2,25.14,25.14,52400.0,13.6801,13.6801,13.6475,13.6475,52400.0
2006-06-19 11:10:00,25.14,25.18,25.14,25.16,49800.0,13.6475,13.6692,13.6475,13.6584,49800.0
2006-06-19 11:15:00,25.18,25.18,25.15,25.17,67200.0,13.6692,13.6692,13.653,13.6638,67200.0
2006-06-19 11:20:00,25.17,25.18,25.15,25.16,55000.0,13.6638,13.6692,13.653,13.6584,55000.0
2006-06-19 11:25:00,25.15,25.16,25.09,25.1,62200.0,13.653,13.6584,13.6204,13.6258,62200.0
2006-06-19 11:30:00,25.09,25.11,25.09,25.1,63200.0,13.6204,13.6312,13.6204,13.6258,63200.0
2006-06-19 11:35:00,25.1,25.13,25.09,25.13,52200.0,13.6258,13.6421,13.6204,13.6421,52200.0
2006-06-19 11:40:00,25.13,25.21,25.13,25.18,64000.0,13.6421,13.6855,13.6421,13.6692,64000.0
2006-06-19 11:45:00,25.18,25.18,25.14,25.16,27600.0,13.6692,13.6692,13.6475,13.6584,27600.0
2006-06-19 11:50:00,25.16,25.16,25.13,25.13,30400.0,13.6584,13.6584,13.6421,13.6421,30400.0
2006-06-19 11:55:00,25.13,25.13,25.11,25.12,23600.0,13.6421,13.6421,13.6312,13.6367,23600.0
2006-06-19 12:00:00,25.12,25.15,25.11,25.15,27200.0,13.6367,13.653,13.6312,13.653,27200.0
2006-06-19 12:05:00,25.14,25.18,25.14,25.15,31400.0,13.6475,13.6692,13.6475,13.653,31400.0
2006-06-19 12:10:00,25.15,25.17,25.14,25.15,27800.0,13.653,13.6638,13.6475,13.653,27800.0
2006-06-19 12:15:00,25.15,25.15,25.1,25.1,51600.0,13.653,13.653,13.6258,13.6258,51600.0
2006-06-19 12:20:00,25.1,25.11,25.05,25.06,41400.0,13.6258,13.6312,13.5987,13.6041,41400.0
2006-06-19 12:25:00,25.06,25.07,25.05,25.06,58800.0,13.6041,13.6095,13.5987,13.6041,58800.0
2006-06-19 12:30:00,25.06,25.07,25.05,25.06,17200.0,13.6041,13.6095,13.5987,13.6041,17200.0
2006-06-19 12:35:00,25.05,25.05,25.03,25.04,39600.0,13.5987,13.5987,13.5878,13.5932,39600.0
2006-06-19 12:40:00,25.04,25.04,25.0,25.0,23400.0,13.5932,13.5932,13.5715,13.5715,23400.0
2006-06-19 12:45:00,25.0,25.0,24.99,25.0,33000.0,13.5715,13.5715,13.5661,13.5715,33000.0
2006-06-19 12:50:00,25.0,25.02,25.0,25.0,38000.0,13.5715,13.5824,13.5715,13.5715,38000.0
2006-06-19 12:55:00,25.0,25.0,24.98,24.98,80800.0,13.5715,13.5715,13.5607,13.5607,80800.0
2006-06-19 13:00:00,24.98,24.98,24.97,24.97,124200.0,13.5607,13.5607,13.5552,13.5552,124200.0
2006-06-19 13:05:00,24.98,24.98,24.97,24.98,276600.0,13.5607,13.5607,13.5552,13.5607,276600.0
2006-06-19 13:10:00,24.98,24.98,24.93,24.95,60800.0,13.5607,13.5607,13.5335,13.5444,60800.0
2006-06-19 13:15:00,24.95,24.95,24.9,24.91,149800.0,13.5444,13.5444,13.5172,13.5227,149800.0
2006-06-19 13:20:00,24.91,24.91,24.86,24.86,108000.0,13.5227,13.5227,13.4955,13.4955,108000.0
2006-06-19 13:25:00,24.86,24.87,24.85,24.86,52400.0,13.4955,13.501,13.4901,13.4955,52400.0
2006-06-19 13:30:00,24.86,24.88,24.86,24.87,41000.0,13.4955,13.5064,13.4955,13.501,41000.0
2006-06-19 13:35:00,24.87,24.88,24.86,24.87,86800.0,13.501,13.5064,13.4955,13.501,86800.0
2006-06-19 13:40:00,24.86,24.87,24.84,24.86,88800.0,13.4955,13.501,13.4847,13.4955,88800.0
2006-06-19 13:45:00,24.86,24.9,24.85,24.86,64000.0,13.4955,13.5172,13.4901,13.4955,64000.0
2006-06-19 13:50:00,24.86,24.86,24.83,24.85,44000.0,13.4955,13.4955,13.4792,13.4901,44000.0
2006-06-19 13:55:00,24.84,24.85,24.83,24.84,59600.0,13.4847,13.4901,13.4792,13.4847,59600.0
2006-06-19 14:00:00,24.85,24.87,24.85,24.87,49000.0,13.4901,13.501,13.4901,13.501,49000.0
2006-06-19 14:05:00,24.88,24.9,24.88,24.9,45200.0,13.5064,13.5172,13.5064,13.5172,45200.0
2006-06-19 14:10:00,24.9,24.94,24.9,24.92,146400.0,13.5172,13.539,13.5172,13.5281,146400.0
2006-06-19 14:15:00,24.91,24.91,24.88,24.88,62600.0,13.5227,13.5227,13.5064,13.5064,62600.0
2006-06-19 14:20:00,24.89,24.89,24.85,24.85,75000.0,13.5118,13.5118,13.4901,13.4901,75000.0
2006-06-19 14:25:00,24.85,24.85,24.82,24.83,95000.0,13.4901,13.4901,13.4738,13.4792,95000.0
2006-06-19 14:30:00,24.84,24.86,24.83,24.86,67000.0,13.4847,13.4955,13.4792,13.4955,67000.0
2006-06-19 14:35:00,24.85,24.86,24.85,24.86,96200.0,13.4901,13.4955,13.4901,13.4955,96200.0
2006-06-19 14:40:00,24.86,24.86,24.83,24.83,51000.0,13.4955,13.4955,13.4792,13.4792,51000.0
2006-06-19 14:45:00,24.83,24.83,24.8,24.8,53400.0,13.4792,13.4792,13.463,13.463,53400.0
2006-06-19 14:50:00,24.8,24.82,24.79,24.8,170000.0,13.463,13.4738,13.4575,13.463,170000.0
2006-06-19 14:55:00,24.8,24.8,24.68,24.68,352800.0,13.463,13.463,13.3978,13.3978,352800.0
2006-06-19 15:00:00,24.68,24.7,24.64,24.66,377200.0,13.3978,13.4087,13.3761,13.387,377200.0
2006-06-19 15:05:00,24.66,24.72,24.66,24.7,249200.0,13.387,13.4195,13.387,13.4087,249200.0
2006-06-19 15:10:00,24.71,24.73,24.7,24.73,63800.0,13.4141,13.425,13.4087,13.425,63800.0
2006-06-19 15:15:00,24.73,24.78,24.72,24.77,102200.0,13.425,13.4521,13.4195,13.4467,102200.0
2006-06-19 15:20:00,24.77,24.84,24.76,24.83,141600.0,13.4467,13.4847,13.4412,13.4792,141600.0
2006-06-19 15:25:00,24.83,24.84,24.81,24.83,94400.0,13.4792,13.4847,13.4684,13.4792,94400.0
2006-06-19 15:30:00,24.83,24.83,24.79,24.81,115200.0,13.4792,13.4792,13.4575,13.4684,115200.0
2006-06-19 15:35:00,24.81,24.81,24.8,24.8,345600.0,13.4684,13.4684,13.463,13.463,345600.0
2006-06-19 15:40:00,24.8,24.8,24.72,24.73,111600.0,13.463,13.463,13.4195,13.425,111600.0
2006-06-19 15:45:00,24.72,24.72,24.65,24.67,168200.0,13.4195,13.4195,13.3815,13.3924,168200.0
2006-06-19 15:50:00,24.67,24.78,24.66,24.78,273000.0,13.3924,13.4521,13.387,13.4521,273000.0
2006-06-19 15:55:00,24.78,24.78,24.72,24.72,283400.0,13.4521,13.4521,13.4195,13.4195,283400.0
2006-06-20 09:30:00,24.8,24.9,24.73,24.88,76200.0,13.463,13.5172,13.425,13.5064,76200.0
2006-06-20 09:35:00,24.88,24.88,24.66,24.71,68400.0,13.5064,13.5064,13.387,13.4141,68400.0
2006-06-20 09:40:00,24.72,24.82,24.71,24.82,72000.0,13.4195,13.4738,13.4141,13.4738,72000.0
2006-06-20 09:45:00,24.82,24.86,24.78,24.83,63400.0,13.4738,13.4955,13.4521,13.4792,63400.0
2006-06-20 09:50:00,24.82,24.87,24.79,24.85,87800.0,13.4738,13.501,13.4575,13.4901,87800.0
2006-06-20 09:55:00,24.84,24.85,24.78,24.8,61600.0,13.4847,13.4901,13.4521,13.463,61600.0
2006-06-20 10:00:00,24.81,24.93,24.78,24.9,144600.0,13.4684,13.5335,13.4521,13.5172,144600.0
2006-06-20 10:05:00,24.9,24.92,24.84,24.84,42000.0,13.5172,13.5281,13.4847,13.4847,42000.0
2006-06-20 10:10:00,24.84,24.84,24.81,24.83,117800.0,13.4847,13.4847,13.4684,13.4792,117800.0
2006-06-20 10:15:00,24.82,24.86,24.8,24.81,138000.0,13.4738,13.4955,13.463,13.4684,138000.0
2006-06-20 10:20:00,24.81,24.84,24.81,24.83,67800.0,13.4684,13.4847,13.4684,13.4792,67800.0
2006-06-20 10:25:00,24.84,24.9,24.82,24.88,41400.0,13.4847,13.5172,13.4738,13.5064,41400.0
2006-06-20 10:30:00,24.88,24.91,24.85,24.9,123400.0,13.5064,13.5227,13.4901,13.5172,123400.0
2006-06-20 10:35:00,24.9,24.91,24.86,24.88,39600.0,13.5172,13.5227,13.4955,13.5064,39600.0
2006-06-20 10:40:00,24.88,24.9,24.86,24.9,60400.0,13.5064,13.5172,13.4955,13.5172,60400.0
2006-06-20 10:45:00,24.9,24.93,24.9,24.93,42400.0,13.5172,13.5335,13.5172,13.5335,42400.0
2006-06-20 10:50:00,24.93,24.95,24.91,24.95,54400.0,13.5335,13.5444,13.5227,13.5444,54400.0
2006-06-20 10:55:00,24.95,24.96,24.93,24.95,34400.0,13.5444,13.5498,13.5335,13.5444,34400.0
2006-06-20 11:00:00,24.95,24.97,24.93,24.97,75800.0,13.5444,13.5552,13.5335,13.5552,75800.0
2006-06-20 11:05:00,24.97,24.97,24.93,24.94,72800.0,13.5552,13.5552,13.5335,13.539,72800.0
2006-06-20 11:10:00,24.93,24.93,24.89,24.89,103800.0,13.5335,13.5335,13.5118,13.5118,103800.0
2006-06-20 11:15:00,24.89,24.89,24.84,24.84,68000.0,13.5118,13.5118,13.4847,13.4847,68000.0
2006-06-20 11:20:00,24.84,24.86,24.83,24.85,73200.0,13.4847,13.4955,13.4792,13.4901,73200.0
2006-06-20 11:25:00,24.86,24.9,24.85,24.9,84000.0,13.4955,13.5172,13.4901,13.5172,84000.0
2006-06-20 11:30:00,24.89,24.9,24.88,24.88,128600.0,13.5118,13.5172,13.5064,13.5064,128600.0
2006-06-20 11:35:00,24.88,24.9,24.87,24.88,42600.0,13.5064,13.5172,13.501,13.5064,42600.0
2006-06-20 11:40:00,24.88,24.88,24.84,24.84,98800.0,13.5064,13.5064,13.4847,13.4847,98800.0
2006-06-20 11:45:00,24.83,24.84,24.82,24.83,51000.0,13.4792,13.4847,13.4738,13.4792,51000.0
2006-06-20 11:50:00,24.84,24.86,24.84,24.86,42000.0,13.4847,13.4955,13.4847,13.4955,42000.0
2006-06-20 11:55:00,24.86,24.86,24.85,24.86,39200.0,13.4955,13.4955,13.4901,13.4955,39200.0
2006-06-20 12:00:00,24.86,24.87,24.85,24.86,37200.0,13.4955,13.501,13.4901,13.4955,37200.0
2006-06-20 12:05:00,24.86,24.88,24.86,24.86,35600.0,13.4955,13.5064,13.4955,13.4955,35600.0
2006-06-20 12:10:00,24.86,24.89,24.86,24.88,17800.0,13.4955,13.5118,13.4955,13.5064,17800.0
2006-06-20 12:15:00,24.88,24.91,24.88,24.9,29000.0,13.5064,13.5227,13.5064,13.5172,29000.0
2006-06-20 12:20:00,24.9,24.93,24.9,24.93,117600.0,13.5172,13.5335,13.5172,13.5335,117600.0
2006-06-20 12:25:00,24.93,24.93,24.91,24.91,52200.0,13.5335,13.5335,13.5227,13.5227,52200.0
2006-06-20 12:30:00,24.91,24.91,24.89,24.9,54400.0,13.5227,13.5227,13.5118,13.5172,54400.0
2006-06-20 12:35:00,24.9,24.9,24.88,24.9,206600.0,13.5172,13.5172,13.5064,13.5172,206600.0
2006-06-20 12:40:00,24.91,24.91,24.88,24.89,36400.0,13.5227,13.5227,13.5064,13.5118,36400.0
2006-06-20 12:45:00,24.89,24.91,24.88,24.9,48800.0,13.5118,13.5227,13.5064,13.5172,48800.0
2006-06-20 12:50:00,24.9,24.91,24.89,24.9,55800.0,13.5172,13.5227,13.5118,13.5172,55800.0
2006-06-20 12:55:00,24.91,24.93,24.91,24.92,43000.0,13.5227,13.5335,13.5227,13.5281,43000.0
2006-06-20 13:00:00,24.92,24.94,24.92,24.94,48000.0,13.5281,13.539,13.5281,13.539,48000.0
2006-06-20 13:05:00,24.94,24.96,24.93,24.94,55600.0,13.539,13.5498,13.5335,13.539,55600.0
2006-06-20 13:10:00,24.93,24.94,24.92,24.93,54200.0,13.5335,13.539,13.5281,13.5335,54200.0
2006-06-20 13:15:00,24.93,24.94,24.91,24.91,86800.0,13.5335,13.539,13.5227,13.5227,86800.0
2006-06-20 13:20:00,24.91,24.93,24.91,24.93,57800.0,13.5227,13.5335,13.5227,13.5335,57800.0
2006-06-20 13:25:00,24.93,24.95,24.93,24.95,34800.0,13.5335,13.5444,13.5335,13.5444,34800.0
2006-06-20 13:30:00,24.96,24.97,24.95,24.96,92800.0,13.5498,13.5552,13.5444,13.5498,92800.0
2006-06-20 13:35:00,24.95,24.98,24.95,24.98,59400.0,13.5444,13.5607,13.5444,13.5607,59400.0
2006-06-20 13:40:00,24.97,25.0,24.96,25.0,88800.0,13.5552,13.5715,13.5498,13.5715,88800.0
2006-06-20 13:45:00,25.0,25.0,24.92,24.92,93000.0,13.5715,13.5715,13.5281,13.5281,93000.0
2006-06-20 13:50:00,24.94,24.94,24.9,24.93,46600.0,13.539,13.539,13.5172,13.5335,46600.0
2006-06-20 13:55:00,24.93,24.94,24.92,24.93,45800.0,13.5335,13.539,13.5281,13.5335,45800.0
2006-06-20 14:00:00,24.93,24.96,24.93,24.95,29200.0,13.5335,13.5498,13.5335,13.5444,29200.0
2006-06-20 14:05:00,24.95,24.96,24.94,24.95,24600.0,13.5444,13.5498,13.539,13.5444,24600.0
2006-06-20 14:10:00,24.96,24.98,24.95,24.95,49600.0,13.5498,13.5607,13.5444,13.5444,49600.0
2006-06-20 14:15:00,24.95,24.97,24.95,24.96,84800.0,13.5444,13.5552,13.5444,13.5498,84800.0
2006-06-20 14:20:00,24.96,24.96,24.9,24.93,57600.0,13.5498,13.5498,13.5172,13.5335,57600.0
2006-06-20 14:25:00,24.93,24.95,24.93,24.95,58000.0,13.5335,13.5444,13.5335,13.5444,58000.0
2006-06-20 14:30:00,24.95,24.95,24.93,24.95,25800.0,13.5444,13.5444,13.5335,13.5444,25800.0
2006-06-20 14:35:00,24.95,24.98,24.95,24.98,81400.0,13.5444,13.5607,13.5444,13.5607,81400.0
2006-06-20 14:40:00,24.98,24.99,24.95,24.96,56600.0,13.5607,13.5661,13.5444,13.5498,56600.0
2006-06-20 14:45:00,24.96,24.99,24.96,24.99,39800.0,13.5498,13.5661,13.5498,13.5661,39800.0
2006-06-20 14:50:00,24.99,25.0,24.98,24.99,56200.0,13.5661,13.5715,13.5607,13.5661,56200.0
2006-06-20 14:55:00,24.99,25.0,24.99,25.0,61800.0,13.5661,13.5715,13.5661,13.5715,61800.0
2006-06-20 15:00:00,25.0,25.0,24.98,24.98,73800.0,13.5715,13.5715,13.5607,13.5607,73800.0
2006-06-20 15:05:00,24.98,25.0,24.97,24.98,79600.0,13.5607,13.5715,13.5552,13.5607,79600.0
2006-06-20 15:10:00,24.98,25.0,24.98,25.0,49200.0,13.5607,13.5715,13.5607,13.5715,49200.0
2006-06-20 15:15:00,25.0,25.0,24.99,25.0,60000.0,13.5715,13.5715,13.5661,13.5715,60000.0
2006-06-20 15:20:00,25.0,25.0,24.98,24.99,91800.0,13.5715,13.5715,13.5607,13.5661,91800.0
2006-06-20 15:25:00,24.99,25.0,24.98,24.98,62200.0,13.5661,13.5715,13.5607,13.5607,62200.0
2006-06-20 15:30:00,24.98,25.0,24.97,25.0,122800.0,13.5607,13.5715,13.5552,13.5715,122800.0
2006-06-20 15:35:00,24.99,25.02,24.95,24.96,152600.0,13.5661,13.5824,13.5444,13.5498,152600.0
2006-06-20 15:40:00,24.95,24.98,24.95,24.98,83200.0,13.5444,13.5607,13.5444,13.5607,83200.0
2006-06-20 15:45:00,24.97,24.99,24.96,24.97,122400.0,13.5552,13.5661,13.5498,13.5552,122400.0
2006-06-20 15:50:00,24.96,24.98,24.95,24.97,76600.0,13.5498,13.5607,13.5444,13.5552,76600.0
2006-06-20 15:55:00,24.97,24.98,24.95,24.98,114200.0,13.5552,13.5607,13.5444,13.5607,114200.0
2006-06-21 09:30:00,24.98,25.01,24.97,25.0,56200.0,13.5607,13.577,13.5552,13.5715,56200.0
2006-06-21 09:35:00,25.02,25.06,24.99,25.0,24000.0,13.5824,13.6041,13.5661,13.5715,24000.0
2006-06-21 09:40:00,25.0,25.1,24.99,25.07,98000.0,13.5715,13.6258,13.5661,13.6095,98000.0
2006-06-21 09:45:00,25.07,25.08,24.99,25.01,167400.0,13.6095,13.615,13.5661,13.577,167400.0
2006-06-21 09:50:00,25.01,25.04,25.0,25.04,33800.0,13.577,13.5932,13.5715,13.5932,33800.0
2006-06-21 09:55:00,25.04,25.04,25.0,25.02,41600.0,13.5932,13.5932,13.5715,13.5824,41600.0
2006-06-21 10:00:00,25.02,25.28,25.02,25.2,172000.0,13.5824,13.7235,13.5824,13.6801,172000.0
2006-06-21 10:05:00,25.19,25.19,25.07,25.09,70800.0,13.6747,13.6747,13.6095,13.6204,70800.0
2006-06-21 10:10:00,25.09,25.09,25.03,25.04,39000.0,13.6204,13.6204,13.5878,13.5932,39000.0
2006-06-21 10:15:00,25.04,25.08,25.04,25.06,30600.0,13.5932,13.615,13.5932,13.6041,30600.0
2006-06-21 10:20:00,25.06,25.07,25.04,25.06,19000.0,13.6041,13.6095,13.5932,13.6041,19000.0
2006-06-21 10:25:00,25.06,25.08,25.06,25.08,25200.0,13.6041,13.615,13.6041,13.615,25200.0
2006-06-21 10:30:00,25.08,25.13,25.05,25.05,53600.0,13.615,13.6421,13.5987,13.5987,53600.0
2006-06-21 10:35:00,25.06,25.06,25.0,25.0,47200.0,13.6041,13.6041,13.5715,13.5715,47200.0
2006-06-21 10:40:00,25.0,25.01,24.99,25.01,41200.0,13.5715,13.577,13.5661,13.577,41200.0
2006-06-21 10:45:00,25.01,25.01,24.95,24.97,45400.0,13.577,13.577,13.5444,13.5552,45400.0
2006-06-21 10:50:00,24.97,25.0,24.97,25.0,25800.0,13.5552,13.5715,13.5552,13.5715,25800.0
2006-06-21 10:55:00,25.0,25.03,25.0,25.03,33400.0,13.5715,13.5878,13.5715,13.5878,33400.0
2006-06-21 11:00:00,25.04,25.08,25.04,25.07,22600.0,13.5932,13.615,13.5932,13.6095,22600.0
2006-06-21 11:05:00,25.07,25.09,25.04,25.06,37800.0,13.6095,13.6204,13.5932,13.6041,37800.0
2006-06-21 11:10:00,25.05,25.07,25.04,25.06,16400.0,13.5987,13.6095,13.5932,13.6041,16400.0
2006-06-21 11:15:00,25.06,25.1,25.06,25.09,11800.0,13.6041,13.6258,13.6041,13.6204,11800.0
2006-06-21 11:20:00,25.1,25.12,25.09,25.11,18000.0,13.6258,13.6367,13.6204,13.6312,18000.0
2006-06-21 11:25:00,25.11,25.16,25.11,25.16,26400.0,13.6312,13.6584,13.6312,13.6584,26400.0
2006-06-21 11:30:00,25.17,25.18,25.16,25.18,26400.0,13.6638,13.6692,13.6584,13.6692,26400.0
2006-06-21 11:35:00,25.18,25.21,25.18,25.18,35400.0,13.6692,13.6855,13.6692,13.6692,35400.0
2006-06-21 11:40:00,25.18,25.24,25.18,25.23,27000.0,13.6692,13.7018,13.6692,13.6964,27000.0
2006-06-21 11:45:00,25.23,25.24,25.22,25.22,20600.0,13.6964,13.7018,13.691,13.691,20600.0
2006-06-21 11:50:00,25.21,25.21,25.2,25.21,31200.0,13.6855,13.6855,13.6801,13.6855,31200.0
2006-06-21 11:55:00,25.2,25.21,25.2,25.2,48000.0,13.6801,13.6855,13.6801,13.6801,48000.0
2006-06-21 12:00:00,25.2,25.22,25.2,25.2,25800.0,13.6801,13.691,13.6801,13.6801,25800.0
2006-06-21 12:05:00,25.2,25.23,25.2,25.21,47600.0,13.6801,13.6964,13.6801,13.6855,47600.0
2006-06-21 12:10:00,25.22,25.22,25.18,25.18,44400.0,13.691,13.691,13.6692,13.6692,44400.0
2006-06-21 12:15:00,25.18,25.23,25.17,25.22,54400.0,13.6692,13.6964,13.6638,13.691,54400.0
2006-06-21 12:20:00,25.22,25.23,25.17,25.18,35200.0,13.691,13.6964,13.6638,13.6692,35200.0
2006-06-21 12:25:00,25.18,25.21,25.18,25.19,26000.0,13.6692,13.6855,13.6692,13.6747,26000.0
2006-06-21 12:30:00,25.2,25.21,25.19,25.21,26800.0,13.6801,13.6855,13.6747,13.6855,26800.0
2006-06-21 12:35:00,25.21,25.21,25.2,25.2,10800.0,13.6855,13.6855,13.6801,13.6801,10800.0
2006-06-21 12:40:00,25.2,25.21,25.18,25.2,25400.0,13.6801,13.6855,13.6692,13.6801,25400.0
2006-06-21 12:45:00,25.2,25.22,25.2,25.21,12400.0,13.6801,13.691,13.6801,13.6855,12400.0
2006-06-21 12:50:00,25.21,25.21,25.18,25.2,15600.0,13.6855,13.6855,13.6692,13.6801,15600.0
2006-06-21 12:55:00,25.2,25.21,25.19,25.21,15200.0,13.6801,13.6855,13.6747,13.6855,15200.0
2006-06-21 13:00:00,25.21,25.22,25.2,25.2,12000.0,13.6855,13.691,13.6801,13.6801,12000.0
2006-06-21 13:05:00,25.21,25.21,25.2,25.2,10400.0,13.6855,13.6855,13.6801,13.6801,10400.0
2006-06-21 13:10:00,25.2,25.22,25.19,25.21,32200.0,13.6801,13.691,13.6747,13.6855,32200.0
2006-06-21 13:15:00,25.21,25.21,25.19,25.19,14400.0,13.6855,13.6855,13.6747,13.6747,14400.0
2006-06-21 13:20:00,25.18,25.2,25.16,25.18,22400.0,13.6692,13.6801,13.6584,13.6692,22400.0
2006-06-21 13:25:00,25.18,25.18,25.17,25.17,13400.0,13.6692,13.6692,13.6638,13.6638,13400.0
2006-06-21 13:30:00,25.17,25.18,25.17,25.18,19400.0,13.6638,13.6692,13.6638,13.6692,19400.0
2006-06-21 13:35:00,25.18,25.18,25.18,25.18,9600.0,13.6692,13.6692,13.6692,13.6692,9600.0
2006-06-21 13:40:00,25.18,25.18,25.16,25.17,24000.0,13.6692,13.6692,13.6584,13.6638,24000.0
2006-06-21 13:45:00,25.17,25.18,25.17,25.17,5000.0,13.6638,13.6692,13.6638,13.6638,5000.0
2006-06-21 13:50:00,25.17,25.18,25.17,25.18,12000.0,13.6638,13.6692,13.6638,13.6692,12000.0
2006-06-21 13:55:00,25.18,25.21,25.17,25.2,22800.0,13.6692,13.6855,13.6638,13.6801,22800.0
2006-06-21 14:00:00,25.2,25.22,25.18,25.21,15600.0,13.6801,13.691,13.6692,13.6855,15600.0
2006-06-21 14:05:00,25.21,25.22,25.2,25.2,29000.0,13.6855,13.691,13.6801,13.6801,29000.0
2006-06-21 14:10:00,25.2,25.2,25.2,25.2,25400.0,13.6801,13.6801,13.6801,13.6801,25400.0
2006-06-21 14:15:00,25.2,25.22,25.2,25.21,21000.0,13.6801,13.691,13.6801,13.6855,21000.0
2006-06-21 14:20:00,25.21,25.23,25.21,25.22,16800.0,13.6855,13.6964,13.6855,13.691,16800.0
2006-06-21 14:25:00,25.22,25.22,25.2,25.2,20800.0,13.691,13.691,13.6801,13.6801,20800.0
2006-06-21 14:30:00,25.2,25.22,25.2,25.22,27000.0,13.6801,13.691,13.6801,13.691,27000.0
2006-06-21 14:35:00,25.21,25.22,25.21,25.22,40400.0,13.6855,13.691,13.6855,13.691,40400.0
2006-06-21 14:40:00,25.23,25.25,25.23,25.25,24000.0,13.6964,13.7072,13.6964,13.7072,24000.0
2006-06-21 14:45:00,25.25,25.27,25.24,25.26,44400.0,13.7072,13.7181,13.7018,13.7127,44400.0
2006-06-21 14:50:00,25.25,25.25,25.23,25.24,60000.0,13.7072,13.7072,13.6964,13.7018,60000.0
2006-06-21 14:55:00,25.24,25.24,25.22,25.23,49400.0,13.7018,13.7018,13.691,13.6964,49400.0
2006-06-21 15:00:00,25.24,25.24,25.21,25.22,35200.0,13.7018,13.7018,13.6855,13.691,35200.0
2006-06-21 15:05:00,25.22,25.25,25.22,25.24,39000.0,13.691,13.7072,13.691,13.7018,39000.0
2006-06-21 15:10:00,25.24,25.27,25.24,25.27,37800.0,13.7018,13.7181,13.7018,13.7181,37800.0
2006-06-21 15:15:00,25.26,25.28,25.26,25.27,33200.0,13.7127,13.7235,13.7127,13.7181,33200.0
2006-06-21 15:20:00,25.28,25.31,25.27,25.31,66000.0,13.7235,13.7398,13.7181,13.7398,66000.0
2006-06-21 15:25:00,25.3,25.31,25.3,25.3,58200.0,13.7344,13.7398,13.7344,13.7344,58200.0
2006-06-21 15:30:00,25.31,25.31,25.29,25.29,64000.0,13.7398,13.7398,13.729,13.729,64000.0
2006-06-21 15:35:00,25.29,25.29,25.27,25.28,64600.0,13.729,13.729,13.7181,13.7235,64600.0
2006-06-21 15:40:00,25.29,25.29,25.27,25.28,60200.0,13.729,13.729,13.7181,13.7235,60200.0
2006-06-21 15:45:00,25.28,25.28,25.22,25.22,95200.0,13.7235,13.7235,13.691,13.691,95200.0
2006-06-21 15:50:00,25.23,25.24,25.21,25.21,56200.0,13.6964,13.7018,13.6855,13.6855,56200.0
2006-06-21 15:55:00,25.21,25.21,25.18,25.2,125000.0,13.6855,13.6855,13.6692,13.6801,125000.0
2006-06-22 09:30:00,25.55,25.56,25.45,25.49,158600.0,13.8701,13.8755,13.8158,13.8375,158600.0
2006-06-22 09:35:00,25.49,25.58,25.45,25.57,131400.0,13.8375,13.8864,13.8158,13.881,131400.0
2006-06-22 09:40:00,25.57,25.62,25.5,25.57,121800.0,13.881,13.9081,13.843,13.881,121800.0
2006-06-22 09:45:00,25.58,25.61,25.55,25.56,141800.0,13.8864,13.9027,13.8701,13.8755,141800.0
2006-06-22 09:50:00,25.55,25.58,25.48,25.58,134400.0,13.8701,13.8864,13.8321,13.8864,134400.0
2006-06-22 09:55:00,25.56,25.64,25.51,25.61,86000.0,13.8755,13.919,13.8484,13.9027,86000.0
2006-06-22 10:00:00,25.61,25.62,25.53,25.59,70200.0,13.9027,13.9081,13.8593,13.8918,70200.0
2006-06-22 10:05:00,25.6,25.63,25.57,25.6,67400.0,13.8973,13.9135,13.881,13.8973,67400.0
2006-06-22 10:10:00,25.6,25.61,25.57,25.6,57800.0,13.8973,13.9027,13.881,13.8973,57800.0
2006-06-22 10:15:00,25.59,25.61,25.58,25.59,47400.0,13.8918,13.9027,13.8864,13.8918,47400.0
2006-06-22 10:20:00,25.58,25.61,25.58,25.61,82800.0,13.8864,13.9027,13.8864,13.9027,82800.0
2006-06-22 10:25:00,25.6,25.61,25.58,25.6,61800.0,13.8973,13.9027,13.8864,13.8973,61800.0
2006-06-22 10:30:00,25.59,25.6,25.55,25.58,63600.0,13.8918,13.8973,13.8701,13.8864,63600.0
2006-06-22 10:35:00,25.58,25.61,25.57,25.6,67600.0,13.8864,13.9027,13.881,13.8973,67600.0
2006-06-22 10:40:00,25.61,25.61,25.57,25.58,99400.0,13.9027,13.9027,13.881,13.8864,99400.0
2006-06-22 10:45:00,25.58,25.61,25.58,25.59,93800.0,13.8864,13.9027,13.8864,13.8918,93800.0
2006-06-22 10:50:00,25.59,25.61,25.58,25.59,74200.0,13.8918,13.9027,13.8864,13.8918,74200.0
2006-06-22 10:55:00,25.59,25.6,25.58,25.58,47600.0,13.8918,13.8973,13.8864,13.8864,47600.0
2006-06-22 11:00:00,25.58,25.59,25.55,25.57,86200.0,13.8864,13.8918,13.8701,13.881,86200.0
2006-06-22 11:05:00,25.58,25.59,25.57,25.58,46200.0,13.8864,13.8918,13.881,13.8864,46200.0
2006-06-22 11:10:00,25.58,25.59,25.56,25.57,50200.0,13.8864,13.8918,13.8755,13.881,50200.0
2006-06-22 11:15:00,25.57,25.58,25.56,25.56,30200.0,13.881,13.8864,13.8755,13.8755,30200.0
2006-06-22 11:20:00,25.56,25.58,25.56,25.57,34200.0,13.8755,13.8864,13.8755,13.881,34200.0
2006-06-22 11:25:00,25.57,25.57,25.54,25.56,61000.0,13.881,13.881,13.8647,13.8755,61000.0
2006-06-22 11:30:00,25.55,25.58,25.55,25.57,91000.0,13.8701,13.8864,13.8701,13.881,91000.0
2006-06-22 11:35:00,25.57,25.58,25.53,25.53,89000.0,13.881,13.8864,13.8593,13.8593,89000.0
2006-06-22 11:40:00,25.53,25.54,25.48,25.5,81000.0,13.8593,13.8647,13.8321,13.843,81000.0
2006-06-22 11:45:00,25.5,25.52,25.49,25.5,54800.0,13.843,13.8538,13.8375,13.843,54800.0
2006-06-22 11:50:00,25.5,25.52,25.49,25.52,16800.0,13.843,13.8538,13.8375,13.8538,16800.0
2006-06-22 11:55:00,25.52,25.55,25.52,25.54,27400.0,13.8538,13.8701,13.8538,13.8647,27400.0
2006-06-22 12:00:00,25.54,25.54,25.5,25.52,50200.0,13.8647,13.8647,13.843,13.8538,50200.0
2006-06-22 12:05:00,25.52,25.53,25.52,25.52,20200.0,13.8538,13.8593,13.8538,13.8538,20200.0
2006-06-22 12:10:00,25.52,25.52,25.5,25.5,39800.0,13.8538,13.8538,13.843,13.843,39800.0
2006-06-22 12:15:00,25.5,25.52,25.5,25.51,32600.0,13.843,13.8538,13.843,13.8484,32600.0
2006-06-22 12:20:00,25.51,25.51,25.48,25.5,91600.0,13.8484,13.8484,13.8321,13.843,91600.0
2006-06-22 12:25:00,25.49,25.5,25.48,25.49,42000.0,13.8375,13.843,13.8321,13.8375,42000.0
2006-06-22 12:30:00,25.49,25.49,25.47,25.49,48200.0,13.8375,13.8375,13.8267,13.8375,48200.0
2006-06-22 12:35:00,25.49,25.5,25.48,25.5,24200.0,13.8375,13.843,13.8321,13.843,24200.0
2006-06-22 12:40:00,25.49,25.5,25.47,25.48,39000.0,13.8375,13.843,13.8267,13.8321,39000.0
2006-06-22 12:45:00,25.48,25.49,25.47,25.48,14800.0,13.8321,13.8375,13.8267,13.8321,14800.0
2006-06-22 12:50:00,25.49,25.5,25.49,25.5,63000.0,13.8375,13.843,13.8375,13.843,63000.0
2006-06-22 12:55:00,25.5,25.5,25.49,25.5,362000.0,13.843,13.843,13.8375,13.843,362000.0
2006-06-22 13:00:00,25.5,25.56,25.5,25.55,90400.0,13.843,13.8755,13.843,13.8701,90400.0
2006-06-22 13:05:00,25.55,25.57,25.54,25.56,24200.0,13.8701,13.881,13.8647,13.8755,24200.0
2006-06-22 13:10:00,25.56,25.58,25.56,25.58,21600.0,13.8755,13.8864,13.8755,13.8864,21600.0
2006-06-22 13:15:00,25.58,25.59,25.56,25.58,27200.0,13.8864,13.8918,13.8755,13.8864,27200.0
2006-06-22 13:20:00,25.58,25.61,25.58,25.6,22800.0,13.8864,13.9027,13.8864,13.8973,22800.0
2006-06-22 13:25:00,25.61,25.62,25.6,25.61,24400.0,13.9027,13.9081,13.8973,13.9027,24400.0
2006-06-22 13:30:00,25.63,25.63,25.6,25.63,38200.0,13.9135,13.9135,13.8973,13.9135,38200.0
2006-06-22 13:35:00,25.62,25.67,25.62,25.65,51000.0,13.9081,13.9353,13.9081,13.9244,51000.0
2006-06-22 13:40:00,25.65,25.67,25.61,25.63,48800.0,13.9244,13.9353,13.9027,13.9135,48800.0
2006-06-22 13:45:00,25.64,25.64,25.61,25.63,24600.0,13.919,13.919,13.9027,13.9135,24600.0
2006-06-22 13:50:00,25.63,25.64,25.63,25.63,44800.0,13.9135,13.919,13.9135,13.9135,44800.0
2006-06-22 13:55:00,25.64,25.69,25.64,25.68,44800.0,13.919,13.9461,13.919,13.9407,44800.0
2006-06-22 14:00:00,25.68,25.69,25.68,25.68,48400.0,13.9407,13.9461,13.9407,13.9407,48400.0
2006-06-22 14:05:00,25.68,25.68,25.67,25.68,36000.0,13.9407,13.9407,13.9353,13.9407,36000.0
2006-06-22 14:10:00,25.67,25.71,25.67,25.7,37400.0,13.9353,13.957,13.9353,13.9515,37400.0
2006-06-22 14:15:00,25.71,25.71,25.65,25.68,41400.0,13.957,13.957,13.9244,13.9407,41400.0
2006-06-22 14:20:00,25.68,25.73,25.68,25.72,43200.0,13.9407,13.9678,13.9407,13.9624,43200.0
2006-06-22 14:25:00,25.72,25.75,25.72,25.75,44200.0,13.9624,13.9787,13.9624,13.9787,44200.0
2006-06-22 14:30:00,25.75,25.77,25.75,25.77,67000.0,13.9787,13.9895,13.9787,13.9895,67000.0
2006-06-22 14:35:00,25.77,25.77,25.73,25.75,56600.0,13.9895,13.9895,13.9678,13.9787,56600.0
2006-06-22 14:40:00,25.75,25.75,25.7,25.71,33200.0,13.9787,13.9787,13.9515,13.957,33200.0
2006-06-22 14:45:00,25.72,25.73,25.68,25.7,54000.0,13.9624,13.9678,13.9407,13.9515,54000.0
2006-06-22 14:50:00,25.69,25.73,25.68,25.73,40400.0,13.9461,13.9678,13.9407,13.9678,40400.0
2006-06-22 14:55:00,25.73,25.77,25.72,25.74,39000.0,13.9678,13.9895,13.9624,13.9733,39000.0
2006-06-22 15:00:00,25.74,25.75,25.7,25.72,90400.0,13.9733,13.9787,13.9515,13.9624,90400.0
2006-06-22 15:05:00,25.72,25.72,25.7,25.72,47800.0,13.9624,13.9624,13.9515,13.9624,47800.0
2006-06-22 15:10:00,25.72,25.74,25.69,25.7,103400.0,13.9624,13.9733,13.9461,13.9515,103400.0
2006-06-22 15:15:00,25.7,25.71,25.67,25.67,67200.0,13.9515,13.957,13.9353,13.9353,67200.0
2006-06-22 15:20:00,25.68,25.71,25.67,25.7,53400.0,13.9407,13.957,13.9353,13.9515,53400.0
2006-06-22 15:25:00,25.7,25.7,25.68,25.68,54200.0,13.9515,13.9515,13.9407,13.9407,54200.0
2006-06-22 15:30:00,25.68,25.72,25.68,25.71,67200.0,13.9407,13.9624,13.9407,13.957,67200.0
2006-06-22 15:35:00,25.7,25.7,25.63,25.63,64400.0,13.9515,13.9515,13.9135,13.9135,64400.0
2006-06-22 15:40:00,25.63,25.63,25.58,25.63,96400.0,13.9135,13.9135,13.8864,13.9135,96400.0
2006-06-22 15:45:00,25.63,25.68,25.63,25.68,63200.0,13.9135,13.9407,13.9135,13.9407,63200.0
2006-06-22 15:50:00,25.68,25.7,25.67,25.68,56600.0,13.9407,13.9515,13.9353,13.9407,56600.0
2006-06-22 15:55:00,25.68,25.68,25.66,25.66,84400.0,13.9407,13.9407,13.9298,13.9298,84400.0
2006-06-23 09:30:00,25.56,25.56,25.4,25.47,54600.0,13.8755,13.8755,13.7887,13.8267,54600.0
2006-06-23 09:35:00,25.47,25.57,25.43,25.53,23200.0,13.8267,13.881,13.805,13.8593,23200.0
2006-06-23 09:40:00,25.54,25.67,25.54,25.65,25000.0,13.8647,13.9353,13.8647,13.9244,25000.0
2006-06-23 09:45:00,25.67,25.75,25.53,25.53,37800.0,13.9353,13.9787,13.8593,13.8593,37800.0
2006-06-23 09:50:00,25.54,25.54,25.49,25.5,38600.0,13.8647,13.8647,13.8375,13.843,38600.0
2006-06-23 09:55:00,25.51,25.6,25.51,25.57,29800.0,13.8484,13.8973,13.8484,13.881,29800.0
2006-06-23 10:00:00,25.57,25.59,25.54,25.59,23600.0,13.881,13.8918,13.8647,13.8918,23600.0
2006-06-23 10:05:00,25.59,25.59,25.52,25.54,37400.0,13.8918,13.8918,13.8538,13.8647,37400.0
2006-06-23 10:10:00,25.53,25.54,25.43,25.48,110000.0,13.8593,13.8647,13.805,13.8321,110000.0
2006-06-23 10:15:00,25.47,25.56,25.45,25.56,19200.0,13.8267,13.8755,13.8158,13.8755,19200.0
2006-06-23 10:20:00,25.56,25.56,25.52,25.55,24800.0,13.8755,13.8755,13.8538,13.8701,24800.0
2006-06-23 10:25:00,25.55,25.58,25.54,25.54,21600.0,13.8701,13.8864,13.8647,13.8647,21600.0
2006-06-23 10:30:00,25.55,25.6,25.55,25.59,25400.0,13.8701,13.8973,13.8701,13.8918,25400.0
2006-06-23 10:35:00,25.59,25.6,25.52,25.52,30800.0,13.8918,13.8973,13.8538,13.8538,30800.0
2006-06-23 10:40:00,25.52,25.55,25.52,25.55,27800.0,13.8538,13.8701,13.8538,13.8701,27800.0
2006-06-23 10:45:00,25.56,25.58,25.55,25.58,26600.0,13.8755,13.8864,13.8701,13.8864,26600.0
2006-06-23 10:50:00,25.58,25.59,25.58,25.59,17200.0,13.8864,13.8918,13.8864,13.8918,17200.0
2006-06-23 10:55:00,25.59,25.62,25.59,25.62,18400.0,13.8918,13.9081,13.8918,13.9081,18400.0
2006-06-23 11:00:00,25.61,25.62,25.59,25.6,26000.0,13.9027,13.9081,13.8918,13.8973,26000.0
2006-06-23 11:05:00,25.6,25.6,25.54,25.54,21000.0,13.8973,13.8973,13.8647,13.8647,21000.0
2006-06-23 11:10:00,25.54,25.54,25.51,25.52,33200.0,13.8647,13.8647,13.8484,13.8538,33200.0
2006-06-23 11:15:00,25.53,25.56,25.53,25.55,24000.0,13.8593,13.8755,13.8593,13.8701,24000.0
2006-06-23 11:20:00,25.56,25.58,25.55,25.55,23000.0,13.8755,13.8864,13.8701,13.8701,23000.0
2006-06-23 11:25:00,25.55,25.57,25.54,25.57,16000.0,13.8701,13.881,13.8647,13.881,16000.0
2006-06-23 11:30:00,25.56,25.56,25.55,25.56,14800.0,13.8755,13.8755,13.8701,13.8755,14800.0
2006-06-23 11:35:00,25.55,25.56,25.53,25.54,24800.0,13.8701,13.8755,13.8593,13.8647,24800.0
2006-06-23 11:40:00,25.53,25.56,25.53,25.56,23800.0,13.8593,13.8755,13.8593,13.8755,23800.0
2006-06-23 11:45:00,25.56,25.56,25.55,25.55,8200.0,13.8755,13.8755,13.8701,13.8701,8200.0
2006-06-23 11:50:00,25.55,25.58,25.55,25.58,20000.0,13.8701,13.8864,13.8701,13.8864,20000.0
2006-06-23 11:55:00,25.57,25.58,25.55,25.56,18400.0,13.881,13.8864,13.8701,13.8755,18400.0
2006-06-23 12:00:00,25.57,25.61,25.57,25.59,34400.0,13.881,13.9027,13.881,13.8918,34400.0
2006-06-23 12:05:00,25.59,25.6,25.59,25.59,14200.0,13.8918,13.8973,13.8918,13.8918,14200.0
2006-06-23 12:10:00,25.59,25.61,25.59,25.6,23800.0,13.8918,13.9027,13.8918,13.8973,23800.0
2006-06-23 12:15:00,25.6,25.67,25.6,25.67,38800.0,13.8973,13.9353,13.8973,13.9353,38800.0
2006-06-23 12:20:00,25.67,25.7,25.66,25.7,13600.0,13.9353,13.9515,13.9298,13.9515,13600.0
2006-06-23 12:25:00,25.7,25.73,25.67,25.69,57800.0,13.9515,13.9678,13.9353,13.9461,57800.0
2006-06-23 12:30:00,25.68,25.68,25.67,25.67,16000.0,13.9407,13.9407,13.9353,13.9353,16000.0
2006-06-23 12:35:00,25.67,25.71,25.66,25.68,16200.0,13.9353,13.957,13.9298,13.9407,16200.0
2006-06-23 12:40:00,25.68,25.68,25.66,25.66,16600.0,13.9407,13.9407,13.9298,13.9298,16600.0
2006-06-23 12:45:00,25.66,25.66,25.65,25.65,18800.0,13.9298,13.9298,13.9244,13.9244,18800.0
2006-06-23 12:50:00,25.65,25.65,25.62,25.62,24600.0,13.9244,13.9244,13.9081,13.9081,24600.0
2006-06-23 12:55:00,25.61,25.61,25.59,25.6,29800.0,13.9027,13.9027,13.8918,13.8973,29800.0
2006-06-23 13:00:00,25.6,25.6,25.59,25.59,19200.0,13.8973,13.8973,13.8918,13.8918,19200.0
2006-06-23 13:05:00,25.6,25.6,25.59,25.59,6400.0,13.8973,13.8973,13.8918,13.8918,6400.0
2006-06-23 13:10:00,25.59,25.6,25.58,25.59,31800.0,13.8918,13.8973,13.8864,13.8918,31800.0
2006-06-23 13:15:00,25.57,25.59,25.57,25.59,15400.0,13.881,13.8918,13.881,13.8918,15400.0
2006-06-23 13:20:00,25.59,25.6,25.59,25.6,16200.0,13.8918,13.8973,13.8918,13.8973,16200.0
2006-06-23 13:25:00,25.6,25.62,25.6,25.61,11000.0,13.8973,13.9081,13.8973,13.9027,11000.0
2006-06-23 13:30:00,25.62,25.66,25.62,25.65,22200.0,13.9081,13.9298,13.9081,13.9244,22200.0
2006-06-23 13:35:00,25.65,25.66,25.65,25.65,29400.0,13.9244,13.9298,13.9244,13.9244,29400.0
2006-06-23 13:40:00,25.65,25.66,25.64,25.66,18600.0,13.9244,13.9298,13.919,13.9298,18600.0
2006-06-23 13:45:00,25.66,25.67,25.62,25.64,30400.0,13.9298,13.9353,13.9081,13.919,30400.0
2006-06-23 13:50:00,25.63,25.65,25.62,25.64,10200.0,13.9135,13.9244,13.9081,13.919,10200.0
2006-06-23 13:55:00,25.64,25.65,25.62,25.64,12400.0,13.919,13.9244,13.9081,13.919,12400.0
2006-06-23 14:00:00,25.64,25.64,25.6,25.6,15400.0,13.919,13.919,13.8973,13.8973,15400.0
2006-06-23 14:05:00,25.6,25.64,25.59,25.64,27800.0,13.8973,13.919,13.8918,13.919,27800.0
2006-06-23 14:10:00,25.64,25.64,25.63,25.64,16200.0,13.919,13.919,13.9135,13.919,16200.0
2006-06-23 14:15:00,25.63,25.66,25.63,25.66,26200.0,13.9135,13.9298,13.9135,13.9298,26200.0
2006-06-23 14:20:00,25.66,25.66,25.65,25.66,25800.0,13.9298,13.9298,13.9244,13.9298,25800.0
2006-06-23 14:25:00,25.66,25.66,25.64,25.65,11600.0,13.9298,13.9298,13.919,13.9244,11600.0
2006-06-23 14:30:00,25.65,25.68,25.65,25.67,18000.0,13.9244,13.9407,13.9244,13.9353,18000.0
2006-06-23 14:35:00,25.67,25.67,25.64,25.66,58800.0,13.9353,13.9353,13.919,13.9298,58800.0
2006-06-23 14:40:00,25.66,25.66,25.64,25.65,18400.0,13.9298,13.9298,13.919,13.9244,18400.0
2006-06-23 14:45:00,25.65,25.65,25.61,25.61,23400.0,13.9244,13.9244,13.9027,13.9027,23400.0
2006-06-23 14:50:00,25.61,25.61,25.61,25.61,10800.0,13.9027,13.9027,13.9027,13.9027,10800.0
2006-06-23 14:55:00,25.61,25.63,25.61,25.63,28800.0,13.9027,13.9135,13.9027,13.9135,28800.0
2006-06-23 15:00:00,25.63,25.63,25.61,25.61,22600.0,13.9135,13.9135,13.9027,13.9027,22600.0
2006-06-23 15:05:00,25.61,25.63,25.61,25.62,21400.0,13.9027,13.9135,13.9027,13.9081,21400.0
2006-06-23 15:10:00,25.63,25.63,25.61,25.61,13000.0,13.9135,13.9135,13.9027,13.9027,13000.0
2006-06-23 15:15:00,25.61,25.61,25.61,25.61,9200.0,13.9027,13.9027,13.9027,13.9027,9200.0
2006-06-23 15:20:00,25.61,25.61,25.61,25.61,20000.0,13.9027,13.9027,13.9027,13.9027,20000.0
2006-06-23 15:25:00,25.61,25.63,25.61,25.63,58200.0,13.9027,13.9135,13.9027,13.9135,58200.0
2006-06-23 15:30:00,25.63,25.63,25.6,25.61,26200.0,13.9135,13.9135,13.8973,13.9027,26200.0
2006-06-23 15:35:00,25.61,25.63,25.61,25.63,54400.0,13.9027,13.9135,13.9027,13.9135,54400.0
2006-06-23 15:40:00,25.63,25.63,25.6,25.61,44800.0,13.9135,13.9135,13.8973,13.9027,44800.0
2006-06-23 15:45:00,25.61,25.63,25.61,25.63,29800.0,13.9027,13.9135,13.9027,13.9135,29800.0
2006-06-23 15:50:00,25.63,25.63,25.58,25.59,30000.0,13.9135,13.9135,13.8864,13.8918,30000.0
2006-06-23 15:55:00,25.58,25.59,25.57,25.58,49800.0,13.8864,13.8918,13.881,13.8864,49800.0
2006-06-26 09:30:00,25.56,25.64,25.56,25.62,75400.0,13.8755,13.919,13.8755,13.9081,75400.0
2006-06-26 09:35:00,25.62,25.65,25.51,25.61,34800.0,13.9081,13.9244,13.8484,13.9027,34800.0
2006-06-26 09:40:00,25.63,25.66,25.61,25.65,11800.0,13.9135,13.9298,13.9027,13.9244,11800.0
2006-06-26 09:45:00,25.65,25.7,25.57,25.59,61400.0,13.9244,13.9515,13.881,13.8918,61400.0
2006-06-26 09:50:00,25.59,25.63,25.58,25.63,44600.0,13.8918,13.9135,13.8864,13.9135,44600.0
2006-06-26 09:55:00,25.63,25.63,25.59,25.62,53600.0,13.9135,13.9135,13.8918,13.9081,53600.0
2006-06-26 10:00:00,25.61,25.63,25.56,25.61,58800.0,13.9027,13.9135,13.8755,13.9027,58800.0
2006-06-26 10:05:00,25.61,25.63,25.6,25.63,18800.0,13.9027,13.9135,13.8973,13.9135,18800.0
2006-06-26 10:10:00,25.63,25.63,25.59,25.63,15000.0,13.9135,13.9135,13.8918,13.9135,15000.0
2006-06-26 10:15:00,25.61,25.61,25.6,25.6,13400.0,13.9027,13.9027,13.8973,13.8973,13400.0
2006-06-26 10:20:00,25.6,25.63,25.6,25.61,12600.0,13.8973,13.9135,13.8973,13.9027,12600.0
2006-06-26 10:25:00,25.61,25.63,25.61,25.61,7800.0,13.9027,13.9135,13.9027,13.9027,7800.0
2006-06-26 10:30:00,25.61,25.63,25.6,25.62,15400.0,13.9027,13.9135,13.8973,13.9081,15400.0
2006-06-26 10:35:00,25.61,25.62,25.61,25.62,14200.0,13.9027,13.9081,13.9027,13.9081,14200.0
2006-06-26 10:40:00,25.61,25.62,25.61,25.61,15600.0,13.9027,13.9081,13.9027,13.9027,15600.0
2006-06-26 10:45:00,25.61,25.63,25.59,25.59,11400.0,13.9027,13.9135,13.8918,13.8918,11400.0
2006-06-26 10:50:00,25.6,25.61,25.59,25.61,15800.0,13.8973,13.9027,13.8918,13.9027,15800.0
2006-06-26 10:55:00,25.61,25.63,25.59,25.61,20600.0,13.9027,13.9135,13.8918,13.9027,20600.0
2006-06-26 11:00:00,25.62,25.63,25.61,25.63,31200.0,13.9081,13.9135,13.9027,13.9135,31200.0
2006-06-26 11:05:00,25.63,25.63,25.61,25.61,28400.0,13.9135,13.9135,13.9027,13.9027,28400.0
2006-06-26 11:10:00,25.61,25.63,25.61,25.61,13600.0,13.9027,13.9135,13.9027,13.9027,13600.0
2006-06-26 11:15:00,25.61,25.62,25.6,25.61,13200.0,13.9027,13.9081,13.8973,13.9027,13200.0
2006-06-26 11:20:00,25.62,25.64,25.61,25.62,21400.0,13.9081,13.919,13.9027,13.9081,21400.0
2006-06-26 11:25:00,25.61,25.63,25.61,25.61,7600.0,13.9027,13.9135,13.9027,13.9027,7600.0
2006-06-26 11:30:00,25.61,25.63,25.61,25.62,12600.0,13.9027,13.9135,13.9027,13.9081,12600.0
2006-06-26 11:35:00,25.63,25.64,25.62,25.64,13200.0,13.9135,13.919,13.9081,13.919,13200.0
2006-06-26 11:40:00,25.64,25.64,25.63,25.63,26000.0,13.919,13.919,13.9135,13.9135,26000.0
2006-06-26 11:45:00,25.63,25.63,25.63,25.63,4800.0,13.9135,13.9135,13.9135,13.9135,4800.0
2006-06-26 11:50:00,25.63,25.63,25.58,25.58,43400.0,13.9135,13.9135,13.8864,13.8864,43400.0
2006-06-26 11:55:00,25.57,25.58,25.57,25.58,31600.0,13.881,13.8864,13.881,13.8864,31600.0
2006-06-26 12:00:00,25.59,25.59,25.57,25.58,21800.0,13.8918,13.8918,13.881,13.8864,21800.0
2006-06-26 12:05:00,25.58,25.59,25.58,25.58,39400.0,13.8864,13.8918,13.8864,13.8864,39400.0
2006-06-26 12:10:00,25.58,25.59,25.57,25.58,24600.0,13.8864,13.8918,13.881,13.8864,24600.0
2006-06-26 12:15:00,25.58,25.58,25.56,25.57,9200.0,13.8864,13.8864,13.8755,13.881,9200.0
2006-06-26 12:20:00,25.57,25.59,25.57,25.58,14800.0,13.881,13.8918,13.881,13.8864,14800.0
2006-06-26 12:25:00,25.58,25.6,25.57,25.58,28000.0,13.8864,13.8973,13.881,13.8864,28000.0
2006-06-26 12:30:00,25.58,25.59,25.57,25.59,15400.0,13.8864,13.8918,13.881,13.8918,15400.0
2006-06-26 12:35:00,25.58,25.58,25.57,25.58,26800.0,13.8864,13.8864,13.881,13.8864,26800.0
2006-06-26 12:40:00,25.57,25.59,25.57,25.58,11000.0,13.881,13.8918,13.881,13.8864,11000.0
2006-06-26 12:45:00,25.58,25.59,25.58,25.59,13400.0,13.8864,13.8918,13.8864,13.8918,13400.0
2006-06-26 12:50:00,25.59,25.61,25.59,25.6,6400.0,13.8918,13.9027,13.8918,13.8973,6400.0
2006-06-26 12:55:00,25.59,25.61,25.59,25.61,6000.0,13.8918,13.9027,13.8918,13.9027,6000.0
2006-06-26 13:00:00,25.61,25.64,25.61,25.61,22400.0,13.9027,13.919,13.9027,13.9027,22400.0
2006-06-26 13:05:00,25.61,25.63,25.61,25.62,8600.0,13.9027,13.9135,13.9027,13.9081,8600.0
2006-06-26 13:10:00,25.62,25.63,25.61,25.61,7600.0,13.9081,13.9135,13.9027,13.9027,7600.0
2006-06-26 13:15:00,25.61,25.62,25.61,25.62,10800.0,13.9027,13.9081,13.9027,13.9081,10800.0
2006-06-26 13:20:00,25.62,25.63,25.61,25.61,12400.0,13.9081,13.9135,13.9027,13.9027,12400.0
2006-06-26 13:25:00,25.61,25.64,25.61,25.64,13800.0,13.9027,13.919,13.9027,13.919,13800.0
2006-06-26 13:30:00,25.63,25.63,25.62,25.63,5000.0,13.9135,13.9135,13.9081,13.9135,5000.0
2006-06-26 13:35:00,25.63,25.65,25.63,25.65,16600.0,13.9135,13.9244,13.9135,13.9244,16600.0
2006-06-26 13:40:00,25.65,25.67,25.65,25.66,8800.0,13.9244,13.9353,13.9244,13.9298,8800.0
2006-06-26 13:45:00,25.65,25.69,25.65,25.68,25600.0,13.9244,13.9461,13.9244,13.9407,25600.0
2006-06-26 13:50:00,25.68,25.69,25.67,25.69,20800.0,13.9407,13.9461,13.9353,13.9461,20800.0
2006-06-26 13:55:00,25.68,25.69,25.63,25.63,62600.0,13.9407,13.9461,13.9135,13.9135,62600.0
2006-06-26 14:00:00,25.62,25.65,25.62,25.65,17000.0,13.9081,13.9244,13.9081,13.9244,17000.0
2006-06-26 14:05:00,25.65,25.65,25.61,25.61,36400.0,13.9244,13.9244,13.9027,13.9027,36400.0
2006-06-26 14:10:00,25.61,25.63,25.6,25.61,23400.0,13.9027,13.9135,13.8973,13.9027,23400.0
2006-06-26 14:15:00,25.6,25.61,25.6,25.61,11000.0,13.8973,13.9027,13.8973,13.9027,11000.0
2006-06-26 14:20:00,25.61,25.62,25.6,25.62,20200.0,13.9027,13.9081,13.8973,13.9081,20200.0
2006-06-26 14:25:00,25.61,25.63,25.61,25.62,11600.0,13.9027,13.9135,13.9027,13.9081,11600.0
2006-06-26 14:30:00,25.61,25.64,25.61,25.63,18000.0,13.9027,13.919,13.9027,13.9135,18000.0
2006-06-26 14:35:00,25.63,25.65,25.62,25.64,25400.0,13.9135,13.9244,13.9081,13.919,25400.0
2006-06-26 14:40:00,25.64,25.66,25.64,25.65,26400.0,13.919,13.9298,13.919,13.9244,26400.0
2006-06-26 14:45:00,25.66,25.7,25.66,25.7,14200.0,13.9298,13.9515,13.9298,13.9515,14200.0
2006-06-26 14:50:00,25.69,25.7,25.68,25.7,7400.0,13.9461,13.9515,13.9407,13.9515,7400.0
2006-06-26 14:55:00,25.69,25.7,25.68,25.69,13800.0,13.9461,13.9515,13.9407,13.9461,13800.0
2006-06-26 15:00:00,25.69,25.7,25.67,25.67,28800.0,13.9461,13.9515,13.9353,13.9353,28800.0
2006-06-26 15:05:00,25.67,25.68,25.67,25.67,3600.0,13.9353,13.9407,13.9353,13.9353,3600.0
2006-06-26 15:10:00,25.68,25.69,25.67,25.69,17600.0,13.9407,13.9461,13.9353,13.9461,17600.0
2006-06-26 15:15:00,25.68,25.71,25.68,25.71,34200.0,13.9407,13.957,13.9407,13.957,34200.0
2006-06-26 15:20:00,25.71,25.71,25.68,25.71,40800.0,13.957,13.957,13.9407,13.957,40800.0
2006-06-26 15:25:00,25.71,25.71,25.69,25.7,21400.0,13.957,13.957,13.9461,13.9515,21400.0
2006-06-26 15:30:00,25.71,25.71,25.7,25.7,15600.0,13.957,13.957,13.9515,13.9515,15600.0
2006-06-26 15:35:00,25.7,25.73,25.7,25.7,84600.0,13.9515,13.9678,13.9515,13.9515,84600.0
2006-06-26 15:40:00,25.7,25.71,25.68,25.71,33000.0,13.9515,13.957,13.9407,13.957,33000.0
2006-06-26 15:45:00,25.7,25.73,25.7,25.73,39600.0,13.9515,13.9678,13.9515,13.9678,39600.0
2006-06-26 15:50:00,25.74,25.74,25.72,25.74,60400.0,13.9733,13.9733,13.9624,13.9733,60400.0
2006-06-26 15:55:00,25.74,25.75,25.73,25.75,100000.0,13.9733,13.9787,13.9678,13.9787,100000.0
2006-06-27 09:30:00,25.7,25.71,25.63,25.63,68000.0,13.9515,13.957,13.9135,13.9135,68000.0
2006-06-27 09:35:00,25.64,25.69,25.6,25.6,22800.0,13.919,13.9461,13.8973,13.8973,22800.0
2006-06-27 09:40:00,25.6,25.75,25.6,25.72,32600.0,13.8973,13.9787,13.8973,13.9624,32600.0
2006-06-27 09:45:00,25.73,25.73,25.66,25.66,26000.0,13.9678,13.9678,13.9298,13.9298,26000.0
2006-06-27 09:50:00,25.68,25.75,25.67,25.74,19400.0,13.9407,13.9787,13.9353,13.9733,19400.0
2006-06-27 09:55:00,25.73,25.75,25.72,25.73,21400.0,13.9678,13.9787,13.9624,13.9678,21400.0
2006-06-27 10:00:00,25.73,25.74,25.68,25.74,40000.0,13.9678,13.9733,13.9407,13.9733,40000.0
2006-06-27 10:05:00,25.73,25.75,25.72,25.75,54200.0,13.9678,13.9787,13.9624,13.9787,54200.0
2006-06-27 10:10:00,25.74,25.75,25.74,25.75,70000.0,13.9733,13.9787,13.9733,13.9787,70000.0
2006-06-27 10:15:00,25.74,25.75,25.71,25.71,28800.0,13.9733,13.9787,13.957,13.957,28800.0
2006-06-27 10:20:00,25.72,25.75,25.72,25.74,11400.0,13.9624,13.9787,13.9624,13.9733,11400.0
2006-06-27 10:25:00,25.74,25.75,25.74,25.74,10800.0,13.9733,13.9787,13.9733,13.9733,10800.0
2006-06-27 10:30:00,25.74,25.75,25.71,25.72,19600.0,13.9733,13.9787,13.957,13.9624,19600.0
2006-06-27 10:35:00,25.71,25.73,25.71,25.72,27200.0,13.957,13.9678,13.957,13.9624,27200.0
2006-06-27 10:40:00,25.72,25.73,25.72,25.73,10200.0,13.9624,13.9678,13.9624,13.9678,10200.0
2006-06-27 10:45:00,25.73,25.74,25.71,25.74,15000.0,13.9678,13.9733,13.957,13.9733,15000.0
2006-06-27 10:50:00,25.72,25.75,25.72,25.75,22200.0,13.9624,13.9787,13.9624,13.9787,22200.0
2006-06-27 10:55:00,25.75,25.79,25.75,25.77,107400.0,13.9787,14.0004,13.9787,13.9895,107400.0
2006-06-27 11:00:00,25.77,25.79,25.77,25.78,73200.0,13.9895,14.0004,13.9895,13.995,73200.0
2006-06-27 11:05:00,25.78,25.78,25.75,25.75,38000.0,13.995,13.995,13.9787,13.9787,38000.0
2006-06-27 11:10:00,25.76,25.76,25.68,25.68,72600.0,13.9841,13.9841,13.9407,13.9407,72600.0
2006-06-27 11:15:00,25.68,25.7,25.67,25.69,49800.0,13.9407,13.9515,13.9353,13.9461,49800.0
2006-06-27 11:20:00,25.69,25.72,25.68,25.7,35800.0,13.9461,13.9624,13.9407,13.9515,35800.0
2006-06-27 11:25:00,25.68,25.72,25.68,25.72,116200.0,13.9407,13.9624,13.9407,13.9624,116200.0
2006-06-27 11:30:00,25.72,25.72,25.7,25.7,27000.0,13.9624,13.9624,13.9515,13.9515,27000.0
2006-06-27 11:35:00,25.69,25.72,25.69,25.71,23000.0,13.9461,13.9624,13.9461,13.957,23000.0
2006-06-27 11:40:00,25.71,25.72,25.7,25.7,37400.0,13.957,13.9624,13.9515,13.9515,37400.0
2006-06-27 11:45:00,25.7,25.71,25.7,25.7,24600.0,13.9515,13.957,13.9515,13.9515,24600.0
2006-06-27 11:50:00,25.7,25.71,25.68,25.7,24000.0,13.9515,13.957,13.9407,13.9515,24000.0
2006-06-27 11:55:00,25.7,25.71,25.69,25.71,14800.0,13.9515,13.957,13.9461,13.957,14800.0
2006-06-27 12:00:00,25.71,25.71,25.68,25.7,17800.0,13.957,13.957,13.9407,13.9515,17800.0
2006-06-27 12:05:00,25.69,25.72,25.68,25.69,37400.0,13.9461,13.9624,13.9407,13.9461,37400.0
2006-06-27 12:10:00,25.69,25.74,25.68,25.7,101800.0,13.9461,13.9733,13.9407,13.9515,101800.0
2006-06-27 12:15:00,25.71,25.71,25.7,25.7,20200.0,13.957,13.957,13.9515,13.9515,20200.0
2006-06-27 12:20:00,25.71,25.71,25.7,25.71,8800.0,13.957,13.957,13.9515,13.957,8800.0
2006-06-27 12:25:00,25.71,25.72,25.71,25.72,15600.0,13.957,13.9624,13.957,13.9624,15600.0
2006-06-27 12:30:00,25.71,25.71,25.68,25.68,30800.0,13.957,13.957,13.9407,13.9407,30800.0
2006-06-27 12:35:00,25.69,25.71,25.68,25.7,20800.0,13.9461,13.957,13.9407,13.9515,20800.0
2006-06-27 12:40:00,25.7,25.73,25.7,25.72,185000.0,13.9515,13.9678,13.9515,13.9624,185000.0
2006-06-27 12:45:00,25.72,25.73,25.72,25.73,30200.0,13.9624,13.9678,13.9624,13.9678,30200.0
2006-06-27 12:50:00,25.73,25.73,25.72,25.72,13000.0,13.9678,13.9678,13.9624,13.9624,13000.0
2006-06-27 12:55:00,25.72,25.72,25.69,25.7,23800.0,13.9624,13.9624,13.9461,13.9515,23800.0
2006-06-27 13:00:00,25.69,25.7,25.67,25.7,44000.0,13.9461,13.9515,13.9353,13.9515,44000.0
2006-06-27 13:05:00,25.7,25.72,25.69,25.69,27000.0,13.9515,13.9624,13.9461,13.9461,27000.0
2006-06-27 13:10:00,25.7,25.73,25.69,25.71,53000.0,13.9515,13.9678,13.9461,13.957,53000.0
2006-06-27 13:15:00,25.71,25.72,25.69,25.69,78400.0,13.957,13.9624,13.9461,13.9461,78400.0
2006-06-27 13:20:00,25.7,25.7,25.67,25.68,36800.0,13.9515,13.9515,13.9353,13.9407,36800.0
2006-06-27 13:25:00,25.68,25.68,25.66,25.67,28000.0,13.9407,13.9407,13.9298,13.9353,28000.0
2006-06-27 13:30:00,25.68,25.68,25.65,25.68,22800.0,13.9407,13.9407,13.9244,13.9407,22800.0
2006-06-27 13:35:00,25.67,25.68,25.67,25.68,24000.0,13.9353,13.9407,13.9353,13.9407,24000.0
2006-06-27 13:40:00,25.68,25.68,25.66,25.68,28800.0,13.9407,13.9407,13.9298,13.9407,28800.0
2006-06-27 13:45:00,25.68,25.68,25.65,25.67,46200.0,13.9407,13.9407,13.9244,13.9353,46200.0
2006-06-27 13:50:00,25.65,25.66,25.61,25.61,62600.0,13.9244,13.9298,13.9027,13.9027,62600.0
2006-06-27 13:55:00,25.62,25.64,25.61,25.63,33600.0,13.9081,13.919,13.9027,13.9135,33600.0
2006-06-27 14:00:00,25.63,25.63,25.6,25.62,29800.0,13.9135,13.9135,13.8973,13.9081,29800.0
2006-06-27 14:05:00,25.63,25.64,25.59,25.59,23600.0,13.9135,13.919,13.8918,13.8918,23600.0
2006-06-27 14:10:00,25.59,25.62,25.59,25.61,27600.0,13.8918,13.9081,13.8918,13.9027,27600.0
2006-06-27 14:15:00,25.63,25.63,25.61,25.61,27600.0,13.9135,13.9135,13.9027,13.9027,27600.0
2006-06-27 14:20:00,25.62,25.62,25.58,25.58,60000.0,13.9081,13.9081,13.8864,13.8864,60000.0
2006-06-27 14:25:00,25.58,25.6,25.57,25.58,75600.0,13.8864,13.8973,13.881,13.8864,75600.0
2006-06-27 14:30:00,25.58,25.59,25.56,25.58,67000.0,13.8864,13.8918,13.8755,13.8864,67000.0
2006-06-27 14:35:00,25.59,25.6,25.58,25.59,27000.0,13.8918,13.8973,13.8864,13.8918,27000.0
2006-06-27 14:40:00,25.59,25.6,25.58,25.59,29600.0,13.8918,13.8973,13.8864,13.8918,29600.0
2006-06-27 14:45:00,25.59,25.59,25.53,25.55,100600.0,13.8918,13.8918,13.8593,13.8701,100600.0
2006-06-27 14:50:00,25.55,25.55,25.49,25.5,132600.0,13.8701,13.8701,13.8375,13.843,132600.0
2006-06-27 14:55:00,25.5,25.53,25.49,25.51,149600.0,13.843,13.8593,13.8375,13.8484,149600.0
2006-06-27 15:00:00,25.53,25.55,25.5,25.55,29400.0,13.8593,13.8701,13.843,13.8701,29400.0
2006-06-27 15:05:00,25.54,25.58,25.54,25.56,26400.0,13.8647,13.8864,13.8647,13.8755,26400.0
2006-06-27 15:10:00,25.56,25.57,25.52,25.52,49800.0,13.8755,13.881,13.8538,13.8538,49800.0
2006-06-27 15:15:00,25.53,25.56,25.52,25.52,111600.0,13.8593,13.8755,13.8538,13.8538,111600.0
2006-06-27 15:20:00,25.52,25.54,25.51,25.52,81000.0,13.8538,13.8647,13.8484,13.8538,81000.0
2006-06-27 15:25:00,25.52,25.52,25.49,25.5,102800.0,13.8538,13.8538,13.8375,13.843,102800.0
2006-06-27 15:30:00,25.5,25.51,25.49,25.5,78200.0,13.843,13.8484,13.8375,13.843,78200.0
2006-06-27 15:35:00,25.5,25.52,25.5,25.5,40400.0,13.843,13.8538,13.843,13.843,40400.0
2006-06-27 15:40:00,25.51,25.52,25.48,25.49,28400.0,13.8484,13.8538,13.8321,13.8375,28400.0
2006-06-27 15:45:00,25.49,25.5,25.48,25.5,50400.0,13.8375,13.843,13.8321,13.843,50400.0
2006-06-27 15:50:00,25.5,25.5,25.49,25.5,46800.0,13.843,13.843,13.8375,13.843,46800.0
2006-06-27 15:55:00,25.5,25.5,25.48,25.5,113200.0,13.843,13.843,13.8321,13.843,113200.0
2006-06-28 09:30:00,25.5,25.61,25.5,25.59,60400.0,13.843,13.9027,13.843,13.8918,60400.0
2006-06-28 09:35:00,25.59,25.63,25.5,25.5,45000.0,13.8918,13.9135,13.843,13.843,45000.0
2006-06-28 09:40:00,25.5,25.59,25.5,25.58,48600.0,13.843,13.8918,13.843,13.8864,48600.0
2006-06-28 09:45:00,25.58,25.64,25.55,25.61,29200.0,13.8864,13.919,13.8701,13.9027,29200.0
2006-06-28 09:50:00,25.61,25.71,25.61,25.66,39200.0,13.9027,13.957,13.9027,13.9298,39200.0
2006-06-28 09:55:00,25.66,25.69,25.64,25.64,30400.0,13.9298,13.9461,13.919,13.919,30400.0
2006-06-28 10:00:00,25.66,25.75,25.63,25.67,43000.0,13.9298,13.9787,13.9135,13.9353,43000.0
2006-06-28 10:05:00,25.67,25.69,25.63,25.63,23800.0,13.9353,13.9461,13.9135,13.9135,23800.0
2006-06-28 10:10:00,25.65,25.7,25.55,25.61,71000.0,13.9244,13.9515,13.8701,13.9027,71000.0
2006-06-28 10:15:00,25.61,25.64,25.57,25.57,25600.0,13.9027,13.919,13.881,13.881,25600.0
2006-06-28 10:20:00,25.57,25.61,25.55,25.59,39200.0,13.881,13.9027,13.8701,13.8918,39200.0
2006-06-28 10:25:00,25.59,25.6,25.55,25.56,27000.0,13.8918,13.8973,13.8701,13.8755,27000.0
2006-06-28 10:30:00,25.55,25.57,25.5,25.55,38800.0,13.8701,13.881,13.843,13.8701,38800.0
2006-06-28 10:35:00,25.55,25.58,25.53,25.57,102400.0,13.8701,13.8864,13.8593,13.881,102400.0
2006-06-28 10:40:00,25.56,25.59,25.54,25.55,37400.0,13.8755,13.8918,13.8647,13.8701,37400.0
2006-06-28 10:45:00,25.55,25.57,25.53,25.56,19200.0,13.8701,13.881,13.8593,13.8755,19200.0
2006-06-28 10:50:00,25.56,25.59,25.56,25.59,21400.0,13.8755,13.8918,13.8755,13.8918,21400.0
2006-06-28 10:55:00,25.59,25.63,25.59,25.61,21600.0,13.8918,13.9135,13.8918,13.9027,21600.0
2006-06-28 11:00:00,25.61,25.63,25.56,25.56,20600.0,13.9027,13.9135,13.8755,13.8755,20600.0
2006-06-28 11:05:00,25.56,25.61,25.56,25.57,77000.0,13.8755,13.9027,13.8755,13.881,77000.0
2006-06-28 11:10:00,25.57,25.57,25.5,25.51,68200.0,13.881,13.881,13.843,13.8484,68200.0
2006-06-28 11:15:00,25.51,25.53,25.5,25.52,43600.0,13.8484,13.8593,13.843,13.8538,43600.0
2006-06-28 11:20:00,25.52,25.52,25.49,25.5,106800.0,13.8538,13.8538,13.8375,13.843,106800.0
2006-06-28 11:25:00,25.5,25.51,25.49,25.5,75000.0,13.843,13.8484,13.8375,13.843,75000.0
2006-06-28 11:30:00,25.5,25.5,25.46,25.46,676600.0,13.843,13.843,13.8212,13.8212,676600.0
2006-06-28 11:35:00,25.47,25.49,25.46,25.48,79000.0,13.8267,13.8375,13.8212,13.8321,79000.0
2006-06-28 11:40:00,25.49,25.52,25.49,25.5,28800.0,13.8375,13.8538,13.8375,13.843,28800.0
2006-06-28 11:45:00,25.5,25.53,25.5,25.52,36400.0,13.843,13.8593,13.843,13.8538,36400.0
2006-06-28 11:50:00,25.52,25.53,25.5,25.53,22600.0,13.8538,13.8593,13.843,13.8593,22600.0
2006-06-28 11:55:00,25.52,25.52,25.5,25.5,26000.0,13.8538,13.8538,13.843,13.843,26000.0
2006-06-28 12:00:00,25.5,25.5,25.5,25.5,9800.0,13.843,13.843,13.843,13.843,9800.0
2006-06-28 12:05:00,25.5,25.5,25.49,25.5,38600.0,13.843,13.843,13.8375,13.843,38600.0
2006-06-28 12:10:00,25.49,25.5,25.49,25.5,24800.0,13.8375,13.843,13.8375,13.843,24800.0
2006-06-28 12:15:00,25.5,25.51,25.5,25.5,19800.0,13.843,13.8484,13.843,13.843,19800.0
2006-06-28 12:20:00,25.49,25.52,25.49,25.51,33600.0,13.8375,13.8538,13.8375,13.8484,33600.0
2006-06-28 12:25:00,25.51,25.52,25.5,25.5,28200.0,13.8484,13.8538,13.843,13.843,28200.0
2006-06-28 12:30:00,25.5,25.51,25.5,25.5,22400.0,13.843,13.8484,13.843,13.843,22400.0
2006-06-28 12:35:00,25.5,25.51,25.5,25.5,26800.0,13.843,13.8484,13.843,13.843,26800.0
2006-06-28 12:40:00,25.5,25.52,25.5,25.51,398000.0,13.843,13.8538,13.843,13.8484,398000.0
2006-06-28 12:45:00,25.51,25.52,25.5,25.52,45200.0,13.8484,13.8538,13.843,13.8538,45200.0
2006-06-28 12:50:00,25.52,25.53,25.51,25.53,77400.0,13.8538,13.8593,13.8484,13.8593,77400.0
2006-06-28 12:55:00,25.53,25.54,25.5,25.54,66000.0,13.8593,13.8647,13.843,13.8647,66000.0
2006-06-28 13:00:00,25.54,25.54,25.5,25.53,139000.0,13.8647,13.8647,13.843,13.8593,139000.0
2006-06-28 13:05:00,25.53,25.54,25.52,25.53,25200.0,13.8593,13.8647,13.8538,13.8593,25200.0
2006-06-28 13:10:00,25.54,25.55,25.54,25.55,18200.0,13.8647,13.8701,13.8647,13.8701,18200.0
2006-06-28 13:15:00,25.55,25.55,25.54,25.55,15400.0,13.8701,13.8701,13.8647,13.8701,15400.0
2006-06-28 13:20:00,25.55,25.56,25.54,25.56,20800.0,13.8701,13.8755,13.8647,13.8755,20800.0
2006-06-28 13:25:00,25.55,25.56,25.54,25.55,42800.0,13.8701,13.8755,13.8647,13.8701,42800.0
2006-06-28 13:30:00,25.55,25.55,25.53,25.54,16400.0,13.8701,13.8701,13.8593,13.8647,16400.0
2006-06-28 13:35:00,25.54,25.55,25.53,25.54,17200.0,13.8647,13.8701,13.8593,13.8647,17200.0
2006-06-28 13:40:00,25.54,25.55,25.53,25.55,19000.0,13.8647,13.8701,13.8593,13.8701,19000.0
2006-06-28 13:45:00,25.55,25.55,25.54,25.54,18800.0,13.8701,13.8701,13.8647,13.8647,18800.0
2006-06-28 13:50:00,25.54,25.58,25.54,25.58,212400.0,13.8647,13.8864,13.8647,13.8864,212400.0
2006-06-28 13:55:00,25.57,25.6,25.57,25.59,63600.0,13.881,13.8973,13.881,13.8918,63600.0
2006-06-28 14:00:00,25.59,25.6,25.58,25.59,52400.0,13.8918,13.8973,13.8864,13.8918,52400.0
2006-06-28 14:05:00,25.59,25.63,25.59,25.63,117800.0,13.8918,13.9135,13.8918,13.9135,117800.0
2006-06-28 14:10:00,25.63,25.67,25.63,25.67,44000.0,13.9135,13.9353,13.9135,13.9353,44000.0
2006-06-28 14:15:00,25.67,25.7,25.67,25.69,51600.0,13.9353,13.9515,13.9353,13.9461,51600.0
2006-06-28 14:20:00,25.69,25.69,25.65,25.66,30800.0,13.9461,13.9461,13.9244,13.9298,30800.0
2006-06-28 14:25:00,25.66,25.67,25.65,25.66,18800.0,13.9298,13.9353,13.9244,13.9298,18800.0
2006-06-28 14:30:00,25.68,25.7,25.65,25.7,33200.0,13.9407,13.9515,13.9244,13.9515,33200.0
2006-06-28 14:35:00,25.7,25.7,25.68,25.69,18200.0,13.9515,13.9515,13.9407,13.9461,18200.0
2006-06-28 14:40:00,25.69,25.71,25.68,25.69,29200.0,13.9461,13.957,13.9407,13.9461,29200.0
2006-06-28 14:45:00,25.7,25.72,25.66,25.72,65600.0,13.9515,13.9624,13.9298,13.9624,65600.0
2006-06-28 14:50:00,25.71,25.72,25.69,25.7,18400.0,13.957,13.9624,13.9461,13.9515,18400.0
2006-06-28 14:55:00,25.7,25.7,25.65,25.68,46000.0,13.9515,13.9515,13.9244,13.9407,46000.0
2006-06-28 15:00:00,25.67,25.68,25.64,25.64,23000.0,13.9353,13.9407,13.919,13.919,23000.0
2006-06-28 15:05:00,25.65,25.65,25.61,25.61,24200.0,13.9244,13.9244,13.9027,13.9027,24200.0
2006-06-28 15:10:00,25.61,25.62,25.59,25.61,74400.0,13.9027,13.9081,13.8918,13.9027,74400.0
2006-06-28 15:15:00,25.61,25.61,25.57,25.58,97800.0,13.9027,13.9027,13.881,13.8864,97800.0
2006-06-28 15:20:00,25.58,25.59,25.57,25.57,52600.0,13.8864,13.8918,13.881,13.881,52600.0
2006-06-28 15:25:00,25.57,25.59,25.57,25.59,100400.0,13.881,13.8918,13.881,13.8918,100400.0
2006-06-28 15:30:00,25.59,25.61,25.58,25.59,122800.0,13.8918,13.9027,13.8864,13.8918,122800.0
2006-06-28 15:35:00,25.6,25.61,25.58,25.6,108000.0,13.8973,13.9027,13.8864,13.8973,108000.0
2006-06-28 15:40:00,25.6,25.6,25.58,25.58,67600.0,13.8973,13.8973,13.8864,13.8864,67600.0
2006-06-28 15:45:00,25.58,25.61,25.57,25.61,82000.0,13.8864,13.9027,13.881,13.9027,82000.0
2006-06-28 15:50:00,25.61,25.73,25.61,25.71,125400.0,13.9027,13.9678,13.9027,13.957,125400.0
2006-06-28 15:55:00,25.71,25.73,25.69,25.73,207400.0,13.957,13.9678,13.9461,13.9678,207400.0
2006-06-29 09:30:00,25.65,25.66,25.5,25.5,127000.0,13.9244,13.9298,13.843,13.843,127000.0
2006-06-29 09:35:00,25.53,25.54,25.36,25.37,97800.0,13.8593,13.8647,13.767,13.7724,97800.0
2006-06-29 09:40:00,25.36,25.5,25.34,25.44,66200.0,13.767,13.843,13.7561,13.8104,66200.0
2006-06-29 09:45:00,25.42,25.53,25.42,25.52,93800.0,13.7995,13.8593,13.7995,13.8538,93800.0
2006-06-29 09:50:00,25.52,25.65,25.51,25.61,66000.0,13.8538,13.9244,13.8484,13.9027,66000.0
2006-06-29 09:55:00,25.61,25.8,25.6,25.75,101200.0,13.9027,14.0058,13.8973,13.9787,101200.0
2006-06-29 10:00:00,25.75,25.87,25.74,25.75,170800.0,13.9787,14.0438,13.9733,13.9787,170800.0
2006-06-29 10:05:00,25.75,25.76,25.61,25.67,67400.0,13.9787,13.9841,13.9027,13.9353,67400.0
2006-06-29 10:10:00,25.67,25.79,25.65,25.79,83000.0,13.9353,14.0004,13.9244,14.0004,83000.0
2006-06-29 10:15:00,25.77,25.8,25.72,25.75,92200.0,13.9895,14.0058,13.9624,13.9787,92200.0
2006-06-29 10:20:00,25.75,25.77,25.68,25.7,446400.0,13.9787,13.9895,13.9407,13.9515,446400.0
2006-06-29 10:25:00,25.71,25.72,25.65,25.72,129800.0,13.957,13.9624,13.9244,13.9624,129800.0
2006-06-29 10:30:00,25.71,25.76,25.69,25.75,224800.0,13.957,13.9841,13.9461,13.9787,224800.0
2006-06-29 10:35:00,25.75,25.75,25.68,25.72,128000.0,13.9787,13.9787,13.9407,13.9624,128000.0
2006-06-29 10:40:00,25.72,25.75,25.71,25.74,59000.0,13.9624,13.9787,13.957,13.9733,59000.0
2006-06-29 10:45:00,25.74,25.75,25.63,25.66,206600.0,13.9733,13.9787,13.9135,13.9298,206600.0
2006-06-29 10:50:00,25.66,25.71,25.66,25.68,132000.0,13.9298,13.957,13.9298,13.9407,132000.0
2006-06-29 10:55:00,25.69,25.69,25.64,25.64,37800.0,13.9461,13.9461,13.919,13.919,37800.0
2006-06-29 11:00:00,25.65,25.73,25.64,25.72,52000.0,13.9244,13.9678,13.919,13.9624,52000.0
2006-06-29 11:05:00,25.71,25.75,25.69,25.74,75200.0,13.957,13.9787,13.9461,13.9733,75200.0
2006-06-29 11:10:00,25.75,25.78,25.7,25.76,82200.0,13.9787,13.995,13.9515,13.9841,82200.0
2006-06-29 11:15:00,25.77,25.79,25.75,25.78,33200.0,13.9895,14.0004,13.9787,13.995,33200.0
2006-06-29 11:20:00,25.78,25.83,25.75,25.8,60200.0,13.995,14.0221,13.9787,14.0058,60200.0
2006-06-29 11:25:00,25.8,25.85,25.79,25.83,47400.0,14.0058,14.033,14.0004,14.0221,47400.0
2006-06-29 11:30:00,25.83,25.83,25.75,25.76,48000.0,14.0221,14.0221,13.9787,13.9841,48000.0
2006-06-29 11:35:00,25.75,25.8,25.75,25.75,43400.0,13.9787,14.0058,13.9787,13.9787,43400.0
2006-06-29 11:40:00,25.75,25.75,25.72,25.75,56000.0,13.9787,13.9787,13.9624,13.9787,56000.0
2006-06-29 11:45:00,25.75,25.77,25.73,25.74,40800.0,13.9787,13.9895,13.9678,13.9733,40800.0
2006-06-29 11:50:00,25.74,25.79,25.73,25.77,72000.0,13.9733,14.0004,13.9678,13.9895,72000.0
2006-06-29 11:55:00,25.78,25.78,25.72,25.72,47200.0,13.995,13.995,13.9624,13.9624,47200.0
2006-06-29 12:00:00,25.73,25.74,25.68,25.7,79600.0,13.9678,13.9733,13.9407,13.9515,79600.0
2006-06-29 12:05:00,25.7,25.7,25.68,25.68,62400.0,13.9515,13.9515,13.9407,13.9407,62400.0
2006-06-29 12:10:00,25.69,25.7,25.68,25.7,52400.0,13.9461,13.9515,13.9407,13.9515,52400.0
2006-06-29 12:15:00,25.7,25.71,25.68,25.69,92200.0,13.9515,13.957,13.9407,13.9461,92200.0
2006-06-29 12:20:00,25.7,25.7,25.68,25.68,40800.0,13.9515,13.9515,13.9407,13.9407,40800.0
2006-06-29 12:25:00,25.68,25.7,25.68,25.68,39600.0,13.9407,13.9515,13.9407,13.9407,39600.0
2006-06-29 12:30:00,25.68,25.69,25.63,25.65,124400.0,13.9407,13.9461,13.9135,13.9244,124400.0
2006-06-29 12:35:00,25.66,25.7,25.63,25.64,117600.0,13.9298,13.9515,13.9135,13.919,117600.0
2006-06-29 12:40:00,25.65,25.67,25.65,25.65,28800.0,13.9244,13.9353,13.9244,13.9244,28800.0
2006-06-29 12:45:00,25.63,25.65,25.63,25.64,38600.0,13.9135,13.9244,13.9135,13.919,38600.0
2006-06-29 12:50:00,25.64,25.64,25.57,25.61,63000.0,13.919,13.919,13.881,13.9027,63000.0
2006-06-29 12:55:00,25.61,25.64,25.61,25.64,79600.0,13.9027,13.919,13.9027,13.919,79600.0
2006-06-29 13:00:00,25.65,25.68,25.63,25.66,66400.0,13.9244,13.9407,13.9135,13.9298,66400.0
2006-06-29 13:05:00,25.66,25.66,25.58,25.62,163200.0,13.9298,13.9298,13.8864,13.9081,163200.0
2006-06-29 13:10:00,25.63,25.65,25.61,25.62,241000.0,13.9135,13.9244,13.9027,13.9081,241000.0
2006-06-29 13:15:00,25.63,25.65,25.58,25.58,46800.0,13.9135,13.9244,13.8864,13.8864,46800.0
2006-06-29 13:20:00,25.59,25.61,25.57,25.57,31200.0,13.8918,13.9027,13.881,13.881,31200.0
2006-06-29 13:25:00,25.58,25.65,25.57,25.63,42800.0,13.8864,13.9244,13.881,13.9135,42800.0
2006-06-29 13:30:00,25.63,25.63,25.62,25.63,34400.0,13.9135,13.9135,13.9081,13.9135,34400.0
2006-06-29 13:35:00,25.63,25.63,25.61,25.63,80200.0,13.9135,13.9135,13.9027,13.9135,80200.0
2006-06-29 13:40:00,25.63,25.67,25.58,25.61,66000.0,13.9135,13.9353,13.8864,13.9027,66000.0
2006-06-29 13:45:00,25.61,25.64,25.6,25.63,16400.0,13.9027,13.919,13.8973,13.9135,16400.0
2006-06-29 13:50:00,25.63,25.65,25.63,25.64,28200.0,13.9135,13.9244,13.9135,13.919,28200.0
2006-06-29 13:55:00,25.64,25.64,25.61,25.61,62600.0,13.919,13.919,13.9027,13.9027,62600.0
2006-06-29 14:00:00,25.61,25.67,25.6,25.66,45000.0,13.9027,13.9353,13.8973,13.9298,45000.0
2006-06-29 14:05:00,25.66,25.66,25.61,25.62,37200.0,13.9298,13.9298,13.9027,13.9081,37200.0
2006-06-29 14:10:00,25.62,25.63,25.59,25.61,31600.0,13.9081,13.9135,13.8918,13.9027,31600.0
2006-06-29 14:15:00,25.62,25.7,25.62,25.7,118400.0,13.9081,13.9515,13.9081,13.9515,118400.0
2006-06-29 14:20:00,25.69,25.75,25.67,25.73,236400.0,13.9461,13.9787,13.9353,13.9678,236400.0
2006-06-29 14:25:00,25.73,25.77,25.68,25.68,173400.0,13.9678,13.9895,13.9407,13.9407,173400.0
2006-06-29 14:30:00,25.68,25.71,25.67,25.7,62600.0,13.9407,13.957,13.9353,13.9515,62600.0
2006-06-29 14:35:00,25.69,25.75,25.69,25.71,93600.0,13.9461,13.9787,13.9461,13.957,93600.0
2006-06-29 14:40:00,25.71,25.74,25.65,25.7,74600.0,13.957,13.9733,13.9244,13.9515,74600.0
2006-06-29 14:45:00,25.69,25.85,25.69,25.77,153400.0,13.9461,14.033,13.9461,13.9895,153400.0
2006-06-29 14:50:00,25.78,25.83,25.74,25.82,68800.0,13.995,14.0221,13.9733,14.0167,68800.0
2006-06-29 14:55:00,25.82,25.85,25.71,25.75,114800.0,14.0167,14.033,13.957,13.9787,114800.0
2006-06-29 15:00:00,25.75,25.83,25.74,25.83,102400.0,13.9787,14.0221,13.9733,14.0221,102400.0
2006-06-29 15:05:00,25.83,25.86,25.8,25.86,67200.0,14.0221,14.0384,14.0058,14.0384,67200.0
2006-06-29 15:10:00,25.86,25.86,25.8,25.81,77800.0,14.0384,14.0384,14.0058,14.0113,77800.0
2006-06-29 15:15:00,25.82,25.83,25.73,25.75,102600.0,14.0167,14.0221,13.9678,13.9787,102600.0
2006-06-29 15:20:00,25.75,25.78,25.74,25.74,147200.0,13.9787,13.995,13.9733,13.9733,147200.0
2006-06-29 15:25:00,25.73,25.78,25.71,25.78,95400.0,13.9678,13.995,13.957,13.995,95400.0
2006-06-29 15:30:00,25.78,25.78,25.71,25.75,57800.0,13.995,13.995,13.957,13.9787,57800.0
2006-06-29 15:35:00,25.75,25.77,25.74,25.75,141800.0,13.9787,13.9895,13.9733,13.9787,141800.0
2006-06-29 15:40:00,25.74,25.83,25.72,25.81,112400.0,13.9733,14.0221,13.9624,14.0113,112400.0
2006-06-29 15:45:00,25.8,25.85,25.8,25.85,122200.0,14.0058,14.033,14.0058,14.033,122200.0
2006-06-29 15:50:00,25.85,25.9,25.81,25.86,118200.0,14.033,14.0601,14.0113,14.0384,118200.0
2006-06-29 15:55:00,25.86,25.89,25.84,25.88,72400.0,14.0384,14.0547,14.0275,14.0493,72400.0
2006-06-30 09:30:00,25.95,25.99,25.93,25.99,143200.0,14.0873,14.109,14.0764,14.109,143200.0
2006-06-30 09:35:00,25.98,26.0,25.91,25.95,47600.0,14.1035,14.1144,14.0655,14.0873,47600.0
2006-06-30 09:40:00,25.96,26.0,25.93,25.99,50000.0,14.0927,14.1144,14.0764,14.109,50000.0
2006-06-30 09:45:00,25.99,26.0,25.97,26.0,75600.0,14.109,14.1144,14.0981,14.1144,75600.0
2006-06-30 09:50:00,26.0,26.0,25.96,26.0,92600.0,14.1144,14.1144,14.0927,14.1144,92600.0
2006-06-30 09:55:00,26.0,26.04,25.94,25.94,161200.0,14.1144,14.1361,14.0818,14.0818,161200.0
2006-06-30 10:00:00,25.96,26.0,25.89,26.0,87800.0,14.0927,14.1144,14.0547,14.1144,87800.0
2006-06-30 10:05:00,26.0,26.1,25.99,26.05,86000.0,14.1144,14.1687,14.109,14.1415,86000.0
2006-06-30 10:10:00,26.08,26.19,26.0,26.19,82200.0,14.1578,14.2175,14.1144,14.2175,82200.0
2006-06-30 10:15:00,26.18,26.22,26.18,26.2,112400.0,14.2121,14.2338,14.2121,14.223,112400.0
2006-06-30 10:20:00,26.2,26.28,26.2,26.21,107800.0,14.223,14.2664,14.223,14.2284,107800.0
2006-06-30 10:25:00,26.2,26.2,26.15,26.16,43200.0,14.223,14.223,14.1958,14.2013,43200.0
2006-06-30 10:30:00,26.17,26.17,26.07,26.07,64400.0,14.2067,14.2067,14.1524,14.1524,64400.0
2006-06-30 10:35:00,26.07,26.15,26.07,26.15,41400.0,14.1524,14.1958,14.1524,14.1958,41400.0
2006-06-30 10:40:00,26.15,26.22,26.14,26.2,68000.0,14.1958,14.2338,14.1904,14.223,68000.0
2006-06-30 10:45:00,26.2,26.28,26.2,26.24,60600.0,14.223,14.2664,14.223,14.2447,60600.0
2006-06-30 10:50:00,26.23,26.43,26.2,26.43,192600.0,14.2393,14.3478,14.223,14.3478,192600.0
2006-06-30 10:55:00,26.43,26.58,26.37,26.39,142200.0,14.3478,14.4293,14.3153,14.3261,142200.0
2006-06-30 11:00:00,26.39,26.39,26.32,26.33,72200.0,14.3261,14.3261,14.2881,14.2935,72200.0
2006-06-30 11:05:00,26.33,26.33,26.27,26.28,110600.0,14.2935,14.2935,14.261,14.2664,110600.0
2006-06-30 11:10:00,26.28,26.32,26.23,26.31,88800.0,14.2664,14.2881,14.2393,14.2827,88800.0
2006-06-30 11:15:00,26.31,26.32,26.25,26.25,78000.0,14.2827,14.2881,14.2501,14.2501,78000.0
2006-06-30 11:20:00,26.25,26.25,26.1,26.11,144200.0,14.2501,14.2501,14.1687,14.1741,144200.0
2006-06-30 11:25:00,26.11,26.11,26.04,26.06,168200.0,14.1741,14.1741,14.1361,14.147,168200.0
2006-06-30 11:30:00,26.05,26.1,25.97,26.1,132600.0,14.1415,14.1687,14.0981,14.1687,132600.0
2006-06-30 11:35:00,26.11,26.11,26.08,26.1,59000.0,14.1741,14.1741,14.1578,14.1687,59000.0
2006-06-30 11:40:00,26.1,26.14,26.1,26.13,45800.0,14.1687,14.1904,14.1687,14.185,45800.0
2006-06-30 11:45:00,26.13,26.17,26.13,26.16,41000.0,14.185,14.2067,14.185,14.2013,41000.0
2006-06-30 11:50:00,26.15,26.16,26.14,26.16,35600.0,14.1958,14.2013,14.1904,14.2013,35600.0
2006-06-30 11:55:00,26.17,26.2,26.17,26.17,41600.0,14.2067,14.223,14.2067,14.2067,41600.0
2006-06-30 12:00:00,26.18,26.18,26.16,26.18,18200.0,14.2121,14.2121,14.2013,14.2121,18200.0
2006-06-30 12:05:00,26.18,26.18,26.16,26.18,47000.0,14.2121,14.2121,14.2013,14.2121,47000.0
2006-06-30 12:10:00,26.18,26.22,26.18,26.21,26600.0,14.2121,14.2338,14.2121,14.2284,26600.0
2006-06-30 12:15:00,26.22,26.25,26.21,26.25,58200.0,14.2338,14.2501,14.2284,14.2501,58200.0
2006-06-30 12:20:00,26.25,26.38,26.25,26.36,93400.0,14.2501,14.3207,14.2501,14.3098,93400.0
2006-06-30 12:25:00,26.36,26.38,26.36,26.36,46000.0,14.3098,14.3207,14.3098,14.3098,46000.0
2006-06-30 12:30:00,26.37,26.37,26.33,26.36,44800.0,14.3153,14.3153,14.2935,14.3098,44800.0
2006-06-30 12:35:00,26.36,26.39,26.36,26.39,67600.0,14.3098,14.3261,14.3098,14.3261,67600.0
2006-06-30 12:40:00,26.39,26.39,26.37,26.38,37800.0,14.3261,14.3261,14.3153,14.3207,37800.0
2006-06-30 12:45:00,26.38,26.39,26.34,26.34,47000.0,14.3207,14.3261,14.299,14.299,47000.0
2006-06-30 12:50:00,26.34,26.34,26.31,26.32,15200.0,14.299,14.299,14.2827,14.2881,15200.0
2006-06-30 12:55:00,26.31,26.32,26.3,26.3,23800.0,14.2827,14.2881,14.2773,14.2773,23800.0
2006-06-30 13:00:00,26.3,26.3,26.27,26.29,37400.0,14.2773,14.2773,14.261,14.2718,37400.0
2006-06-30 13:05:00,26.29,26.29,26.25,26.27,35000.0,14.2718,14.2718,14.2501,14.261,35000.0
2006-06-30 13:10:00,26.26,26.27,26.23,26.23,52200.0,14.2555,14.261,14.2393,14.2393,52200.0
2006-06-30 13:15:00,26.23,26.25,26.22,26.25,33400.0,14.2393,14.2501,14.2338,14.2501,33400.0
2006-06-30 13:20:00,26.25,26.28,26.25,26.25,39400.0,14.2501,14.2664,14.2501,14.2501,39400.0
2006-06-30 13:25:00,26.25,26.25,26.22,26.22,30400.0,14.2501,14.2501,14.2338,14.2338,30400.0
2006-06-30 13:30:00,26.22,26.22,26.17,26.17,25600.0,14.2338,14.2338,14.2067,14.2067,25600.0
2006-06-30 13:35:00,26.18,26.18,26.15,26.16,40000.0,14.2121,14.2121,14.1958,14.2013,40000.0
2006-06-30 13:40:00,26.16,26.17,26.11,26.13,54400.0,14.2013,14.2067,14.1741,14.185,54400.0
2006-06-30 13:45:00,26.13,26.14,26.13,26.14,31000.0,14.185,14.1904,14.185,14.1904,31000.0
2006-06-30 13:50:00,26.14,26.14,26.11,26.11,38200.0,14.1904,14.1904,14.1741,14.1741,38200.0
2006-06-30 13:55:00,26.11,26.13,26.08,26.08,61800.0,14.1741,14.185,14.1578,14.1578,61800.0
2006-06-30 14:00:00,26.08,26.08,26.06,26.06,83200.0,14.1578,14.1578,14.147,14.147,83200.0
2006-06-30 14:05:00,26.06,26.12,26.06,26.11,79000.0,14.147,14.1795,14.147,14.1741,79000.0
2006-06-30 14:10:00,26.11,26.12,26.06,26.09,52800.0,14.1741,14.1795,14.147,14.1633,52800.0
2006-06-30 14:15:00,26.09,26.11,26.08,26.11,30000.0,14.1633,14.1741,14.1578,14.1741,30000.0
2006-06-30 14:20:00,26.11,26.11,26.08,26.08,50400.0,14.1741,14.1741,14.1578,14.1578,50400.0
2006-06-30 14:25:00,26.09,26.09,26.08,26.09,66600.0,14.1633,14.1633,14.1578,14.1633,66600.0
2006-06-30 14:30:00,26.09,26.11,26.09,26.11,43600.0,14.1633,14.1741,14.1633,14.1741,43600.0
2006-06-30 14:35:00,26.11,26.12,26.11,26.11,65200.0,14.1741,14.1795,14.1741,14.1741,65200.0
2006-06-30 14:40:00,26.11,26.13,26.01,26.1,169000.0,14.1741,14.185,14.1198,14.1687,169000.0
2006-06-30 14:45:00,26.1,26.11,26.07,26.09,59400.0,14.1687,14.1741,14.1524,14.1633,59400.0
2006-06-30 14:50:00,26.08,26.1,26.08,26.1,56600.0,14.1578,14.1687,14.1578,14.1687,56600.0
2006-06-30 14:55:00,26.1,26.11,26.09,26.1,70400.0,14.1687,14.1741,14.1633,14.1687,70400.0
2006-06-30 15:00:00,26.1,26.11,26.1,26.1,57800.0,14.1687,14.1741,14.1687,14.1687,57800.0
2006-06-30 15:05:00,26.1,26.17,26.1,26.17,98000.0,14.1687,14.2067,14.1687,14.2067,98000.0
2006-06-30 15:10:00,26.18,26.21,26.17,26.2,57200.0,14.2121,14.2284,14.2067,14.223,57200.0
2006-06-30 15:15:00,26.2,26.23,26.19,26.22,92800.0,14.223,14.2393,14.2175,14.2338,92800.0
2006-06-30 15:20:00,26.22,26.25,26.15,26.16,145200.0,14.2338,14.2501,14.1958,14.2013,145200.0
2006-06-30 15:25:00,26.16,26.16,26.0,26.02,152800.0,14.2013,14.2013,14.1144,14.1253,152800.0
2006-06-30 15:30:00,26.02,26.04,26.0,26.01,150800.0,14.1253,14.1361,14.1144,14.1198,150800.0
2006-06-30 15:35:00,26.01,26.02,25.91,25.95,156200.0,14.1198,14.1253,14.0655,14.0873,156200.0
2006-06-30 15:40:00,25.95,25.95,25.92,25.93,143200.0,14.0873,14.0873,14.071,14.0764,143200.0
2006-06-30 15:45:00,25.93,25.93,25.86,25.89,200000.0,14.0764,14.0764,14.0384,14.0547,200000.0
2006-06-30 15:50:00,25.89,25.93,25.88,25.92,192800.0,14.0547,14.0764,14.0493,14.071,192800.0
2006-06-30 15:55:00,25.91,25.91,25.84,25.84,213200.0,14.0655,14.0655,14.0275,14.0275,213200.0
2006-07-03 09:30:00,25.88,25.98,25.88,25.93,72800.0,14.0493,14.1035,14.0493,14.0764,72800.0
2006-07-03 09:35:00,25.93,26.0,25.91,26.0,36000.0,14.0764,14.1144,14.0655,14.1144,36000.0
2006-07-03 09:40:00,26.02,26.08,25.92,25.98,46800.0,14.1253,14.1578,14.071,14.1035,46800.0
2006-07-03 09:45:00,25.98,26.0,25.9,25.9,39800.0,14.1035,14.1144,14.0601,14.0601,39800.0
2006-07-03 09:50:00,25.91,25.94,25.89,25.92,65600.0,14.0655,14.0818,14.0547,14.071,65600.0
2006-07-03 09:55:00,25.9,25.93,25.85,25.85,36600.0,14.0601,14.0764,14.033,14.033,36600.0
2006-07-03 10:00:00,25.84,25.93,25.84,25.9,60800.0,14.0275,14.0764,14.0275,14.0601,60800.0
2006-07-03 10:05:00,25.91,25.98,25.91,25.93,106000.0,14.0655,14.1035,14.0655,14.0764,106000.0
2006-07-03 10:10:00,25.93,25.97,25.92,25.97,60400.0,14.0764,14.0981,14.071,14.0981,60400.0
2006-07-03 10:15:00,25.97,26.0,25.97,25.98,29800.0,14.0981,14.1144,14.0981,14.1035,29800.0
2006-07-03 10:20:00,25.95,25.98,25.95,25.96,59800.0,14.0873,14.1035,14.0873,14.0927,59800.0
2006-07-03 10:25:00,25.96,25.97,25.91,25.91,38600.0,14.0927,14.0981,14.0655,14.0655,38600.0
2006-07-03 10:30:00,25.91,25.92,25.89,25.89,39400.0,14.0655,14.071,14.0547,14.0547,39400.0
2006-07-03 10:35:00,25.9,25.9,25.88,25.88,28000.0,14.0601,14.0601,14.0493,14.0493,28000.0
2006-07-03 10:40:00,25.88,25.89,25.86,25.89,34200.0,14.0493,14.0547,14.0384,14.0547,34200.0
2006-07-03 10:45:00,25.88,25.92,25.88,25.92,48600.0,14.0493,14.071,14.0493,14.071,48600.0
2006-07-03 10:50:00,25.92,25.97,25.91,25.96,71200.0,14.071,14.0981,14.0655,14.0927,71200.0
2006-07-03 10:55:00,25.96,25.99,25.96,25.97,21800.0,14.0927,14.109,14.0927,14.0981,21800.0
2006-07-03 11:00:00,25.97,25.98,25.97,25.97,15400.0,14.0981,14.1035,14.0981,14.0981,15400.0
2006-07-03 11:05:00,25.97,25.97,25.92,25.92,130200.0,14.0981,14.0981,14.071,14.071,130200.0
2006-07-03 11:10:00,25.92,25.92,25.9,25.91,40800.0,14.071,14.071,14.0601,14.0655,40800.0
2006-07-03 11:15:00,25.9,25.93,25.9,25.93,44200.0,14.0601,14.0764,14.0601,14.0764,44200.0
2006-07-03 11:20:00,25.93,25.93,25.92,25.93,28600.0,14.0764,14.0764,14.071,14.0764,28600.0
2006-07-03 11:25:00,25.92,25.93,25.92,25.92,16600.0,14.071,14.0764,14.071,14.071,16600.0
2006-07-03 11:30:00,25.92,25.93,25.92,25.92,59800.0,14.071,14.0764,14.071,14.071,59800.0
2006-07-03 11:35:00,25.92,25.93,25.92,25.93,30800.0,14.071,14.0764,14.071,14.0764,30800.0
2006-07-03 11:40:00,25.93,25.93,25.93,25.93,25600.0,14.0764,14.0764,14.0764,14.0764,25600.0
2006-07-03 11:45:00,25.93,25.95,25.93,25.93,32000.0,14.0764,14.0873,14.0764,14.0764,32000.0
2006-07-03 11:50:00,25.93,25.94,25.93,25.93,20400.0,14.0764,14.0818,14.0764,14.0764,20400.0
2006-07-03 11:55:00,25.93,25.94,25.93,25.94,19200.0,14.0764,14.0818,14.0764,14.0818,19200.0
2006-07-03 12:00:00,25.94,25.97,25.93,25.96,37200.0,14.0818,14.0981,14.0764,14.0927,37200.0
2006-07-03 12:05:00,25.96,25.96,25.93,25.93,96400.0,14.0927,14.0927,14.0764,14.0764,96400.0
2006-07-03 12:10:00,25.93,25.93,25.93,25.93,15400.0,14.0764,14.0764,14.0764,14.0764,15400.0
2006-07-03 12:15:00,25.93,25.95,25.93,25.95,63600.0,14.0764,14.0873,14.0764,14.0873,63600.0
2006-07-03 12:20:00,25.95,25.95,25.93,25.93,31000.0,14.0873,14.0873,14.0764,14.0764,31000.0
2006-07-03 12:25:00,25.93,25.94,25.92,25.92,15000.0,14.0764,14.0818,14.071,14.071,15000.0
2006-07-03 12:30:00,25.93,25.96,25.92,25.96,48000.0,14.0764,14.0927,14.071,14.0927,48000.0
2006-07-03 12:35:00,25.96,25.96,25.93,25.93,85800.0,14.0927,14.0927,14.0764,14.0764,85800.0
2006-07-03 12:40:00,25.93,25.94,25.93,25.94,33400.0,14.0764,14.0818,14.0764,14.0818,33400.0
2006-07-03 12:45:00,25.94,25.94,25.91,25.92,58000.0,14.0818,14.0818,14.0655,14.071,58000.0
2006-07-03 12:50:00,25.92,25.95,25.91,25.93,36200.0,14.071,14.0873,14.0655,14.0764,36200.0
2006-07-03 12:55:00,25.93,25.93,25.92,25.92,9400.0,14.0764,14.0764,14.071,14.071,9400.0
2006-07-03 13:00:00,25.92,25.93,25.92,25.93,23000.0,14.071,14.0764,14.071,14.0764,23000.0
2006-07-03 13:05:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 13:10:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 13:15:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 13:20:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 13:25:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 13:30:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 13:35:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 13:40:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 13:45:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 13:50:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 13:55:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:00:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:05:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:10:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:15:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:20:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:25:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:30:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:35:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:40:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:45:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:50:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 14:55:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:00:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:05:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:10:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:15:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:20:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:25:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:30:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:35:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:40:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:45:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:50:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-03 15:55:00,25.93,25.93,25.93,25.93,0.0,14.0764,14.0764,14.0764,14.0764,0.0
2006-07-05 09:30:00,25.94,25.99,25.89,25.94,128000.0,14.0818,14.109,14.0547,14.0818,128000.0
2006-07-05 09:35:00,25.94,25.97,25.92,25.95,100800.0,14.0818,14.0981,14.071,14.0873,100800.0
2006-07-05 09:40:00,25.95,26.02,25.93,26.02,78000.0,14.0873,14.1253,14.0764,14.1253,78000.0
2006-07-05 09:45:00,26.0,26.02,25.95,25.99,99000.0,14.1144,14.1253,14.0873,14.109,99000.0
2006-07-05 09:50:00,25.99,25.99,25.93,25.96,115400.0,14.109,14.109,14.0764,14.0927,115400.0
2006-07-05 09:55:00,25.96,25.98,25.91,25.98,118800.0,14.0927,14.1035,14.0655,14.1035,118800.0
2006-07-05 10:00:00,25.96,25.99,25.93,25.93,89800.0,14.0927,14.109,14.0764,14.0764,89800.0
2006-07-05 10:05:00,25.93,25.96,25.91,25.95,92000.0,14.0764,14.0927,14.0655,14.0873,92000.0
2006-07-05 10:10:00,25.95,25.98,25.93,25.93,45600.0,14.0873,14.1035,14.0764,14.0764,45600.0
2006-07-05 10:15:00,25.93,25.96,25.93,25.93,94600.0,14.0764,14.0927,14.0764,14.0764,94600.0
2006-07-05 10:20:00,25.92,25.93,25.88,25.89,161400.0,14.071,14.0764,14.0493,14.0547,161400.0
2006-07-05 10:25:00,25.89,25.89,25.83,25.83,59800.0,14.0547,14.0547,14.0221,14.0221,59800.0
2006-07-05 10:30:00,25.83,25.83,25.77,25.78,83800.0,14.0221,14.0221,13.9895,13.995,83800.0
2006-07-05 10:35:00,25.78,25.81,25.78,25.78,71400.0,13.995,14.0113,13.995,13.995,71400.0
2006-07-05 10:40:00,25.78,25.81,25.77,25.78,83800.0,13.995,14.0113,13.9895,13.995,83800.0
2006-07-05 10:45:00,25.78,25.8,25.77,25.77,77400.0,13.995,14.0058,13.9895,13.9895,77400.0
2006-07-05 10:50:00,25.77,25.79,25.77,25.78,82600.0,13.9895,14.0004,13.9895,13.995,82600.0
2006-07-05 10:55:00,25.78,25.83,25.78,25.83,56400.0,13.995,14.0221,13.995,14.0221,56400.0
2006-07-05 11:00:00,25.83,25.89,25.83,25.89,49200.0,14.0221,14.0547,14.0221,14.0547,49200.0
2006-07-05 11:05:00,25.89,25.91,25.89,25.91,60200.0,14.0547,14.0655,14.0547,14.0655,60200.0
2006-07-05 11:10:00,25.91,25.91,25.86,25.88,62000.0,14.0655,14.0655,14.0384,14.0493,62000.0
2006-07-05 11:15:00,25.88,25.88,25.86,25.88,25600.0,14.0493,14.0493,14.0384,14.0493,25600.0
2006-07-05 11:20:00,25.88,25.89,25.86,25.86,49000.0,14.0493,14.0547,14.0384,14.0384,49000.0
2006-07-05 11:25:00,25.86,25.89,25.86,25.89,67600.0,14.0384,14.0547,14.0384,14.0547,67600.0
2006-07-05 11:30:00,25.89,25.93,25.89,25.93,34200.0,14.0547,14.0764,14.0547,14.0764,34200.0
2006-07-05 11:35:00,25.92,25.93,25.92,25.93,61200.0,14.071,14.0764,14.071,14.0764,61200.0
2006-07-05 11:40:00,25.93,25.95,25.93,25.95,32000.0,14.0764,14.0873,14.0764,14.0873,32000.0
2006-07-05 11:45:00,25.94,25.95,25.92,25.94,40200.0,14.0818,14.0873,14.071,14.0818,40200.0
2006-07-05 11:50:00,25.95,25.95,25.95,25.95,35600.0,14.0873,14.0873,14.0873,14.0873,35600.0
2006-07-05 11:55:00,25.95,25.95,25.9,25.91,38400.0,14.0873,14.0873,14.0601,14.0655,38400.0
2006-07-05 12:00:00,25.91,25.91,25.88,25.88,28400.0,14.0655,14.0655,14.0493,14.0493,28400.0
2006-07-05 12:05:00,25.87,25.88,25.85,25.85,34400.0,14.0438,14.0493,14.033,14.033,34400.0
2006-07-05 12:10:00,25.85,25.85,25.82,25.82,23000.0,14.033,14.033,14.0167,14.0167,23000.0
2006-07-05 12:15:00,25.82,25.82,25.8,25.8,24400.0,14.0167,14.0167,14.0058,14.0058,24400.0
2006-07-05 12:20:00,25.8,25.81,25.79,25.8,20600.0,14.0058,14.0113,14.0004,14.0058,20600.0
2006-07-05 12:25:00,25.79,25.8,25.78,25.8,35800.0,14.0004,14.0058,13.995,14.0058,35800.0
2006-07-05 12:30:00,25.81,25.82,25.8,25.82,31200.0,14.0113,14.0167,14.0058,14.0167,31200.0
2006-07-05 12:35:00,25.82,25.83,25.82,25.83,13800.0,14.0167,14.0221,14.0167,14.0221,13800.0
2006-07-05 12:40:00,25.82,25.84,25.82,25.83,22000.0,14.0167,14.0275,14.0167,14.0221,22000.0
2006-07-05 12:45:00,25.84,25.85,25.84,25.84,15400.0,14.0275,14.033,14.0275,14.0275,15400.0
2006-07-05 12:50:00,25.84,25.85,25.84,25.85,30600.0,14.0275,14.033,14.0275,14.033,30600.0
2006-07-05 12:55:00,25.85,25.85,25.83,25.84,38400.0,14.033,14.033,14.0221,14.0275,38400.0
2006-07-05 13:00:00,25.84,25.85,25.84,25.85,21000.0,14.0275,14.033,14.0275,14.033,21000.0
2006-07-05 13:05:00,25.84,25.85,25.83,25.83,18200.0,14.0275,14.033,14.0221,14.0221,18200.0
2006-07-05 13:10:00,25.84,25.86,25.84,25.86,49200.0,14.0275,14.0384,14.0275,14.0384,49200.0
2006-07-05 13:15:00,25.86,25.87,25.83,25.84,52200.0,14.0384,14.0438,14.0221,14.0275,52200.0
2006-07-05 13:20:00,25.85,25.86,25.77,25.77,36000.0,14.033,14.0384,13.9895,13.9895,36000.0
2006-07-05 13:25:00,25.78,25.81,25.77,25.81,65200.0,13.995,14.0113,13.9895,14.0113,65200.0
2006-07-05 13:30:00,25.81,25.81,25.8,25.81,87800.0,14.0113,14.0113,14.0058,14.0113,87800.0
2006-07-05 13:35:00,25.8,25.82,25.8,25.81,11800.0,14.0058,14.0167,14.0058,14.0113,11800.0
2006-07-05 13:40:00,25.81,25.82,25.81,25.82,29200.0,14.0113,14.0167,14.0113,14.0167,29200.0
2006-07-05 13:45:00,25.82,25.83,25.81,25.83,29200.0,14.0167,14.0221,14.0113,14.0221,29200.0
2006-07-05 13:50:00,25.83,25.83,25.81,25.82,79800.0,14.0221,14.0221,14.0113,14.0167,79800.0
2006-07-05 13:55:00,25.82,25.84,25.82,25.84,31600.0,14.0167,14.0275,14.0167,14.0275,31600.0
2006-07-05 14:00:00,25.85,25.97,25.84,25.9,326400.0,14.033,14.0981,14.0275,14.0601,326400.0
2006-07-05 14:05:00,25.9,25.91,25.89,25.9,32200.0,14.0601,14.0655,14.0547,14.0601,32200.0
2006-07-05 14:10:00,25.9,25.9,25.87,25.87,30200.0,14.0601,14.0601,14.0438,14.0438,30200.0
2006-07-05 14:15:00,25.88,25.89,25.88,25.89,22800.0,14.0493,14.0547,14.0493,14.0547,22800.0
2006-07-05 14:20:00,25.89,25.89,25.88,25.88,39200.0,14.0547,14.0547,14.0493,14.0493,39200.0
2006-07-05 14:25:00,25.88,25.88,25.84,25.84,38400.0,14.0493,14.0493,14.0275,14.0275,38400.0
2006-07-05 14:30:00,25.84,25.84,25.82,25.83,71200.0,14.0275,14.0275,14.0167,14.0221,71200.0
2006-07-05 14:35:00,25.83,25.9,25.83,25.89,67000.0,14.0221,14.0601,14.0221,14.0547,67000.0
2006-07-05 14:40:00,25.89,25.91,25.87,25.88,32200.0,14.0547,14.0655,14.0438,14.0493,32200.0
2006-07-05 14:45:00,25.88,25.89,25.88,25.88,22000.0,14.0493,14.0547,14.0493,14.0493,22000.0
2006-07-05 14:50:00,25.89,25.9,25.88,25.9,25200.0,14.0547,14.0601,14.0493,14.0601,25200.0
2006-07-05 14:55:00,25.9,25.92,25.9,25.92,26600.0,14.0601,14.071,14.0601,14.071,26600.0
2006-07-05 15:00:00,25.91,25.92,25.91,25.91,46200.0,14.0655,14.071,14.0655,14.0655,46200.0
2006-07-05 15:05:00,25.9,25.9,25.86,25.86,48200.0,14.0601,14.0601,14.0384,14.0384,48200.0
2006-07-05 15:10:00,25.86,25.86,25.84,25.85,33600.0,14.0384,14.0384,14.0275,14.033,33600.0
2006-07-05 15:15:00,25.86,25.86,25.85,25.86,28000.0,14.0384,14.0384,14.033,14.0384,28000.0
2006-07-05 15:20:00,25.86,25.86,25.86,25.86,22200.0,14.0384,14.0384,14.0384,14.0384,22200.0
2006-07-05 15:25:00,25.86,25.88,25.86,25.88,33800.0,14.0384,14.0493,14.0384,14.0493,33800.0
2006-07-05 15:30:00,25.88,25.92,25.86,25.91,162600.0,14.0493,14.071,14.0384,14.0655,162600.0
2006-07-05 15:35:00,25.91,25.93,25.9,25.93,61800.0,14.0655,14.0764,14.0601,14.0764,61800.0
2006-07-05 15:40:00,25.92,25.93,25.92,25.93,67200.0,14.071,14.0764,14.071,14.0764,67200.0
2006-07-05 15:45:00,25.92,25.98,25.92,25.97,62400.0,14.071,14.1035,14.071,14.0981,62400.0
2006-07-05 15:50:00,25.97,25.97,25.94,25.95,62600.0,14.0981,14.0981,14.0818,14.0873,62600.0
2006-07-05 15:55:00,25.95,25.96,25.93,25.95,115000.0,14.0873,14.0927,14.0764,14.0873,115000.0
2006-07-06 09:30:00,25.82,25.9,25.79,25.85,101400.0,14.1128,14.1566,14.0964,14.1292,101400.0
2006-07-06 09:35:00,25.85,25.85,25.74,25.75,84200.0,14.1292,14.1292,14.0691,14.0746,84200.0
2006-07-06 09:40:00,25.75,25.86,25.75,25.85,60000.0,14.0746,14.1347,14.0746,14.1292,60000.0
2006-07-06 09:45:00,25.85,25.85,25.72,25.76,138400.0,14.1292,14.1292,14.0582,14.08,138400.0
2006-07-06 09:50:00,25.76,25.86,25.75,25.86,127400.0,14.08,14.1347,14.0746,14.1347,127400.0
2006-07-06 09:55:00,25.87,25.92,25.86,25.92,27600.0,14.1402,14.1675,14.1347,14.1675,27600.0
2006-07-06 10:00:00,25.91,25.93,25.89,25.93,94000.0,14.162,14.173,14.1511,14.173,94000.0
2006-07-06 10:05:00,25.94,25.96,25.91,25.92,61200.0,14.1784,14.1894,14.162,14.1675,61200.0
2006-07-06 10:10:00,25.92,26.01,25.92,25.99,75400.0,14.1675,14.2167,14.1675,14.2058,75400.0
2006-07-06 10:15:00,25.99,25.99,25.96,25.98,32600.0,14.2058,14.2058,14.1894,14.2003,32600.0
2006-07-06 10:20:00,25.99,26.0,25.97,25.97,32000.0,14.2058,14.2112,14.1948,14.1948,32000.0
2006-07-06 10:25:00,25.97,26.0,25.96,25.97,40800.0,14.1948,14.2112,14.1894,14.1948,40800.0
2006-07-06 10:30:00,25.96,25.98,25.93,25.93,42800.0,14.1894,14.2003,14.173,14.173,42800.0
2006-07-06 10:35:00,25.93,25.94,25.91,25.93,30400.0,14.173,14.1784,14.162,14.173,30400.0
2006-07-06 10:40:00,25.93,25.94,25.91,25.93,54400.0,14.173,14.1784,14.162,14.173,54400.0
2006-07-06 10:45:00,25.93,25.93,25.92,25.93,30400.0,14.173,14.173,14.1675,14.173,30400.0
2006-07-06 10:50:00,25.93,25.96,25.93,25.93,21800.0,14.173,14.1894,14.173,14.173,21800.0
2006-07-06 10:55:00,25.93,25.94,25.91,25.93,32600.0,14.173,14.1784,14.162,14.173,32600.0
2006-07-06 11:00:00,25.93,25.93,25.9,25.92,69800.0,14.173,14.173,14.1566,14.1675,69800.0
2006-07-06 11:05:00,25.92,25.93,25.92,25.92,51200.0,14.1675,14.173,14.1675,14.1675,51200.0
2006-07-06 11:10:00,25.92,25.93,25.9,25.92,151000.0,14.1675,14.173,14.1566,14.1675,151000.0
2006-07-06 11:15:00,25.92,25.93,25.9,25.9,50200.0,14.1675,14.173,14.1566,14.1566,50200.0
2006-07-06 11:20:00,25.9,25.91,25.89,25.89,36000.0,14.1566,14.162,14.1511,14.1511,36000.0
2006-07-06 11:25:00,25.89,25.89,25.88,25.89,31800.0,14.1511,14.1511,14.1456,14.1511,31800.0
2006-07-06 11:30:00,25.89,25.89,25.87,25.87,39200.0,14.1511,14.1511,14.1402,14.1402,39200.0
2006-07-06 11:35:00,25.87,25.88,25.84,25.84,58200.0,14.1402,14.1456,14.1238,14.1238,58200.0
2006-07-06 11:40:00,25.85,25.86,25.84,25.86,18800.0,14.1292,14.1347,14.1238,14.1347,18800.0
2006-07-06 11:45:00,25.86,25.86,25.85,25.85,22200.0,14.1347,14.1347,14.1292,14.1292,22200.0
2006-07-06 11:50:00,25.84,25.86,25.81,25.85,193800.0,14.1238,14.1347,14.1074,14.1292,193800.0
2006-07-06 11:55:00,25.85,25.85,25.83,25.83,30400.0,14.1292,14.1292,14.1183,14.1183,30400.0
2006-07-06 12:00:00,25.84,25.85,25.83,25.83,25800.0,14.1238,14.1292,14.1183,14.1183,25800.0
2006-07-06 12:05:00,25.82,25.84,25.82,25.83,19400.0,14.1128,14.1238,14.1128,14.1183,19400.0
2006-07-06 12:10:00,25.83,25.83,25.81,25.81,19000.0,14.1183,14.1183,14.1074,14.1074,19000.0
2006-07-06 12:15:00,25.82,25.82,25.78,25.79,33600.0,14.1128,14.1128,14.091,14.0964,33600.0
2006-07-06 12:20:00,25.79,25.8,25.76,25.77,18000.0,14.0964,14.1019,14.08,14.0855,18000.0
2006-07-06 12:25:00,25.77,25.77,25.75,25.76,33400.0,14.0855,14.0855,14.0746,14.08,33400.0
2006-07-06 12:30:00,25.76,25.79,25.75,25.78,37400.0,14.08,14.0964,14.0746,14.091,37400.0
2006-07-06 12:35:00,25.78,25.79,25.77,25.77,32600.0,14.091,14.0964,14.0855,14.0855,32600.0
2006-07-06 12:40:00,25.77,25.77,25.75,25.76,14000.0,14.0855,14.0855,14.0746,14.08,14000.0
2006-07-06 12:45:00,25.76,25.78,25.75,25.78,45000.0,14.08,14.091,14.0746,14.091,45000.0
2006-07-06 12:50:00,25.78,25.82,25.78,25.82,110800.0,14.091,14.1128,14.091,14.1128,110800.0
2006-07-06 12:55:00,25.82,25.84,25.8,25.81,62800.0,14.1128,14.1238,14.1019,14.1074,62800.0
2006-07-06 13:00:00,25.81,25.82,25.8,25.8,47200.0,14.1074,14.1128,14.1019,14.1019,47200.0
2006-07-06 13:05:00,25.8,25.81,25.79,25.79,48600.0,14.1019,14.1074,14.0964,14.0964,48600.0
2006-07-06 13:10:00,25.8,25.8,25.75,25.75,55000.0,14.1019,14.1019,14.0746,14.0746,55000.0
2006-07-06 13:15:00,25.75,25.76,25.74,25.75,27800.0,14.0746,14.08,14.0691,14.0746,27800.0
2006-07-06 13:20:00,25.75,25.76,25.75,25.75,22400.0,14.0746,14.08,14.0746,14.0746,22400.0
2006-07-06 13:25:00,25.75,25.75,25.74,25.74,33800.0,14.0746,14.0746,14.0691,14.0691,33800.0
2006-07-06 13:30:00,25.74,25.74,25.71,25.71,55400.0,14.0691,14.0691,14.0527,14.0527,55400.0
2006-07-06 13:35:00,25.71,25.72,25.71,25.72,36400.0,14.0527,14.0582,14.0527,14.0582,36400.0
2006-07-06 13:40:00,25.72,25.72,25.68,25.68,113600.0,14.0582,14.0582,14.0363,14.0363,113600.0
2006-07-06 13:45:00,25.68,25.68,25.67,25.67,29200.0,14.0363,14.0363,14.0308,14.0308,29200.0
2006-07-06 13:50:00,25.67,25.68,25.66,25.68,506800.0,14.0308,14.0363,14.0254,14.0363,506800.0
2006-07-06 13:55:00,25.68,25.68,25.67,25.67,47000.0,14.0363,14.0363,14.0308,14.0308,47000.0
2006-07-06 14:00:00,25.67,25.68,25.67,25.67,34200.0,14.0308,14.0363,14.0308,14.0308,34200.0
2006-07-06 14:05:00,25.67,25.67,25.67,25.67,62400.0,14.0308,14.0308,14.0308,14.0308,62400.0
2006-07-06 14:10:00,25.67,25.67,25.67,25.67,40600.0,14.0308,14.0308,14.0308,14.0308,40600.0
2006-07-06 14:15:00,25.67,25.67,25.66,25.66,49600.0,14.0308,14.0308,14.0254,14.0254,49600.0
2006-07-06 14:20:00,25.65,25.65,25.64,25.65,74400.0,14.0199,14.0199,14.0144,14.0199,74400.0
2006-07-06 14:25:00,25.65,25.66,25.64,25.66,48400.0,14.0199,14.0254,14.0144,14.0254,48400.0
2006-07-06 14:30:00,25.66,25.66,25.65,25.65,114400.0,14.0254,14.0254,14.0199,14.0199,114400.0
2006-07-06 14:35:00,25.65,25.66,25.65,25.66,43600.0,14.0199,14.0254,14.0199,14.0254,43600.0
2006-07-06 14:40:00,25.66,25.66,25.63,25.64,348000.0,14.0254,14.0254,14.009,14.0144,348000.0
2006-07-06 14:45:00,25.64,25.64,25.61,25.62,71000.0,14.0144,14.0144,13.9981,14.0035,71000.0
2006-07-06 14:50:00,25.61,25.63,25.61,25.62,77400.0,13.9981,14.009,13.9981,14.0035,77400.0
2006-07-06 14:55:00,25.62,25.63,25.6,25.6,68600.0,14.0035,14.009,13.9926,13.9926,68600.0
2006-07-06 15:00:00,25.61,25.61,25.58,25.59,142600.0,13.9981,13.9981,13.9817,13.9871,142600.0
2006-07-06 15:05:00,25.59,25.61,25.59,25.59,84200.0,13.9871,13.9981,13.9871,13.9871,84200.0
2006-07-06 15:10:00,25.6,25.6,25.58,25.6,85000.0,13.9926,13.9926,13.9817,13.9926,85000.0
2006-07-06 15:15:00,25.6,25.6,25.57,25.58,51000.0,13.9926,13.9926,13.9762,13.9817,51000.0
2006-07-06 15:20:00,25.58,25.58,25.57,25.57,49200.0,13.9817,13.9817,13.9762,13.9762,49200.0
2006-07-06 15:25:00,25.58,25.58,25.55,25.55,39600.0,13.9817,13.9817,13.9653,13.9653,39600.0
2006-07-06 15:30:00,25.55,25.55,25.52,25.53,91800.0,13.9653,13.9653,13.9489,13.9543,91800.0
2006-07-06 15:35:00,25.53,25.57,25.53,25.55,162400.0,13.9543,13.9762,13.9543,13.9653,162400.0
2006-07-06 15:40:00,25.55,25.56,25.53,25.53,123000.0,13.9653,13.9707,13.9543,13.9543,123000.0
2006-07-06 15:45:00,25.53,25.56,25.51,25.52,172200.0,13.9543,13.9707,13.9434,13.9489,172200.0
2006-07-06 15:50:00,25.52,25.52,25.5,25.5,231400.0,13.9489,13.9489,13.9379,13.9379,231400.0
2006-07-06 15:55:00,25.5,25.54,25.49,25.51,387000.0,13.9379,13.9598,13.9325,13.9434,387000.0
2006-07-07 09:30:00,25.6,25.7,25.49,25.52,200200.0,13.9926,14.0472,13.9325,13.9489,200200.0
2006-07-07 09:35:00,25.5,25.54,25.39,25.5,362400.0,13.9379,13.9598,13.8778,13.9379,362400.0
2006-07-07 09:40:00,25.45,25.55,25.39,25.43,453200.0,13.9106,13.9653,13.8778,13.8997,453200.0
2006-07-07 09:45:00,25.43,25.54,25.42,25.43,280000.0,13.8997,13.9598,13.8942,13.8997,280000.0
2006-07-07 09:50:00,25.42,25.52,25.42,25.45,45400.0,13.8942,13.9489,13.8942,13.9106,45400.0
2006-07-07 09:55:00,25.46,25.52,25.46,25.5,249400.0,13.9161,13.9489,13.9161,13.9379,249400.0
2006-07-07 10:00:00,25.52,25.52,25.48,25.5,97000.0,13.9489,13.9489,13.927,13.9379,97000.0
2006-07-07 10:05:00,25.5,25.54,25.48,25.53,75200.0,13.9379,13.9598,13.927,13.9543,75200.0
2006-07-07 10:10:00,25.53,25.58,25.52,25.56,90200.0,13.9543,13.9817,13.9489,13.9707,90200.0
2006-07-07 10:15:00,25.56,25.57,25.54,25.56,53800.0,13.9707,13.9762,13.9598,13.9707,53800.0
2006-07-07 10:20:00,25.56,25.58,25.5,25.56,172800.0,13.9707,13.9817,13.9379,13.9707,172800.0
2006-07-07 10:25:00,25.56,25.58,25.54,25.56,68000.0,13.9707,13.9817,13.9598,13.9707,68000.0
2006-07-07 10:30:00,25.56,25.56,25.53,25.53,53800.0,13.9707,13.9707,13.9543,13.9543,53800.0
2006-07-07 10:35:00,25.53,25.57,25.53,25.55,80400.0,13.9543,13.9762,13.9543,13.9653,80400.0
2006-07-07 10:40:00,25.55,25.58,25.53,25.58,79200.0,13.9653,13.9817,13.9543,13.9817,79200.0
2006-07-07 10:45:00,25.58,25.62,25.58,25.61,119000.0,13.9817,14.0035,13.9817,13.9981,119000.0
2006-07-07 10:50:00,25.61,25.66,25.61,25.65,96800.0,13.9981,14.0254,13.9981,14.0199,96800.0
2006-07-07 10:55:00,25.65,25.66,25.62,25.66,55000.0,14.0199,14.0254,14.0035,14.0254,55000.0
2006-07-07 11:00:00,25.66,25.68,25.63,25.68,69400.0,14.0254,14.0363,14.009,14.0363,69400.0
2006-07-07 11:05:00,25.68,25.71,25.68,25.69,67800.0,14.0363,14.0527,14.0363,14.0418,67800.0
2006-07-07 11:10:00,25.7,25.7,25.68,25.7,39000.0,14.0472,14.0472,14.0363,14.0472,39000.0
2006-07-07 11:15:00,25.7,25.7,25.69,25.7,30600.0,14.0472,14.0472,14.0418,14.0472,30600.0
2006-07-07 11:20:00,25.69,25.7,25.67,25.68,32800.0,14.0418,14.0472,14.0308,14.0363,32800.0
2006-07-07 11:25:00,25.67,25.68,25.67,25.67,18200.0,14.0308,14.0363,14.0308,14.0308,18200.0
2006-07-07 11:30:00,25.67,25.72,25.66,25.7,60800.0,14.0308,14.0582,14.0254,14.0472,60800.0
2006-07-07 11:35:00,25.7,25.7,25.69,25.7,26200.0,14.0472,14.0472,14.0418,14.0472,26200.0
2006-07-07 11:40:00,25.7,25.71,25.7,25.7,54600.0,14.0472,14.0527,14.0472,14.0472,54600.0
2006-07-07 11:45:00,25.7,25.71,25.7,25.71,32000.0,14.0472,14.0527,14.0472,14.0527,32000.0
2006-07-07 11:50:00,25.71,25.73,25.7,25.71,50200.0,14.0527,14.0636,14.0472,14.0527,50200.0
2006-07-07 11:55:00,25.71,25.71,25.69,25.7,28400.0,14.0527,14.0527,14.0418,14.0472,28400.0
2006-07-07 12:00:00,25.7,25.72,25.7,25.72,44200.0,14.0472,14.0582,14.0472,14.0582,44200.0
2006-07-07 12:05:00,25.72,25.75,25.72,25.74,47200.0,14.0582,14.0746,14.0582,14.0691,47200.0
2006-07-07 12:10:00,25.73,25.75,25.73,25.75,46600.0,14.0636,14.0746,14.0636,14.0746,46600.0
2006-07-07 12:15:00,25.75,25.76,25.75,25.76,40600.0,14.0746,14.08,14.0746,14.08,40600.0
2006-07-07 12:20:00,25.76,25.79,25.76,25.79,38200.0,14.08,14.0964,14.08,14.0964,38200.0
2006-07-07 12:25:00,25.78,25.82,25.78,25.82,40800.0,14.091,14.1128,14.091,14.1128,40800.0
2006-07-07 12:30:00,25.82,25.84,25.81,25.82,44000.0,14.1128,14.1238,14.1074,14.1128,44000.0
2006-07-07 12:35:00,25.83,25.86,25.82,25.86,43600.0,14.1183,14.1347,14.1128,14.1347,43600.0
2006-07-07 12:40:00,25.85,25.86,25.84,25.86,37400.0,14.1292,14.1347,14.1238,14.1347,37400.0
2006-07-07 12:45:00,25.86,25.9,25.86,25.88,72400.0,14.1347,14.1566,14.1347,14.1456,72400.0
2006-07-07 12:50:00,25.89,25.9,25.88,25.9,34800.0,14.1511,14.1566,14.1456,14.1566,34800.0
2006-07-07 12:55:00,25.89,25.92,25.89,25.91,28400.0,14.1511,14.1675,14.1511,14.162,28400.0
2006-07-07 13:00:00,25.91,25.92,25.89,25.89,36200.0,14.162,14.1675,14.1511,14.1511,36200.0
2006-07-07 13:05:00,25.89,25.91,25.88,25.88,20600.0,14.1511,14.162,14.1456,14.1456,20600.0
2006-07-07 13:10:00,25.88,25.88,25.84,25.85,37600.0,14.1456,14.1456,14.1238,14.1292,37600.0
2006-07-07 13:15:00,25.85,25.85,25.84,25.85,31200.0,14.1292,14.1292,14.1238,14.1292,31200.0
2006-07-07 13:20:00,25.85,25.88,25.85,25.88,24200.0,14.1292,14.1456,14.1292,14.1456,24200.0
2006-07-07 13:25:00,25.88,25.92,25.88,25.91,54200.0,14.1456,14.1675,14.1456,14.162,54200.0
2006-07-07 13:30:00,25.92,25.93,25.9,25.92,50200.0,14.1675,14.173,14.1566,14.1675,50200.0
2006-07-07 13:35:00,25.92,25.96,25.92,25.93,28800.0,14.1675,14.1894,14.1675,14.173,28800.0
2006-07-07 13:40:00,25.95,25.97,25.93,25.93,64600.0,14.1839,14.1948,14.173,14.173,64600.0
2006-07-07 13:45:00,25.94,25.95,25.93,25.94,28200.0,14.1784,14.1839,14.173,14.1784,28200.0
2006-07-07 13:50:00,25.93,25.95,25.93,25.95,18600.0,14.173,14.1839,14.173,14.1839,18600.0
2006-07-07 13:55:00,25.95,25.99,25.94,25.99,28200.0,14.1839,14.2058,14.1784,14.2058,28200.0
2006-07-07 14:00:00,25.99,26.01,25.99,26.01,46200.0,14.2058,14.2167,14.2058,14.2167,46200.0
2006-07-07 14:05:00,26.01,26.04,26.0,26.04,59600.0,14.2167,14.2331,14.2112,14.2331,59600.0
2006-07-07 14:10:00,26.03,26.05,26.03,26.05,44200.0,14.2276,14.2385,14.2276,14.2385,44200.0
2006-07-07 14:15:00,26.05,26.07,26.05,26.06,39400.0,14.2385,14.2495,14.2385,14.244,39400.0
2006-07-07 14:20:00,26.06,26.07,26.05,26.07,49800.0,14.244,14.2495,14.2385,14.2495,49800.0
2006-07-07 14:25:00,26.07,26.07,25.99,25.99,85800.0,14.2495,14.2495,14.2058,14.2058,85800.0
2006-07-07 14:30:00,26.0,26.0,25.92,25.92,61200.0,14.2112,14.2112,14.1675,14.1675,61200.0
2006-07-07 14:35:00,25.92,25.93,25.84,25.92,88800.0,14.1675,14.173,14.1238,14.1675,88800.0
2006-07-07 14:40:00,25.92,25.92,25.85,25.88,58400.0,14.1675,14.1675,14.1292,14.1456,58400.0
2006-07-07 14:45:00,25.88,25.92,25.87,25.91,43800.0,14.1456,14.1675,14.1402,14.162,43800.0
2006-07-07 14:50:00,25.91,25.91,25.88,25.9,52800.0,14.162,14.162,14.1456,14.1566,52800.0
2006-07-07 14:55:00,25.92,25.93,25.88,25.92,63600.0,14.1675,14.173,14.1456,14.1675,63600.0
2006-07-07 15:00:00,25.91,25.92,25.88,25.91,43600.0,14.162,14.1675,14.1456,14.162,43600.0
2006-07-07 15:05:00,25.91,25.93,25.9,25.91,47800.0,14.162,14.173,14.1566,14.162,47800.0
2006-07-07 15:10:00,25.91,25.92,25.88,25.92,49200.0,14.162,14.1675,14.1456,14.1675,49200.0
2006-07-07 15:15:00,25.92,25.98,25.92,25.98,42000.0,14.1675,14.2003,14.1675,14.2003,42000.0
2006-07-07 15:20:00,25.98,25.98,25.93,25.95,52600.0,14.2003,14.2003,14.173,14.1839,52600.0
2006-07-07 15:25:00,25.94,25.95,25.92,25.93,32600.0,14.1784,14.1839,14.1675,14.173,32600.0
2006-07-07 15:30:00,25.93,25.93,25.91,25.91,45800.0,14.173,14.173,14.162,14.162,45800.0
2006-07-07 15:35:00,25.91,25.91,25.9,25.91,45200.0,14.162,14.162,14.1566,14.162,45200.0
2006-07-07 15:40:00,25.91,25.99,25.91,25.99,40000.0,14.162,14.2058,14.162,14.2058,40000.0
2006-07-07 15:45:00,26.0,26.04,25.99,26.03,102600.0,14.2112,14.2331,14.2058,14.2276,102600.0
2006-07-07 15:50:00,26.04,26.04,25.95,25.96,160200.0,14.2331,14.2331,14.1839,14.1894,160200.0
2006-07-07 15:55:00,25.98,25.99,25.97,25.98,123800.0,14.2003,14.2058,14.1948,14.2003,123800.0
2006-07-10 09:30:00,25.97,25.98,25.88,25.9,35600.0,14.1948,14.2003,14.1456,14.1566,35600.0
2006-07-10 09:35:00,25.91,26.03,25.9,26.02,33400.0,14.162,14.2276,14.1566,14.2222,33400.0
2006-07-10 09:40:00,26.03,26.07,25.96,25.98,18400.0,14.2276,14.2495,14.1894,14.2003,18400.0
2006-07-10 09:45:00,25.97,26.05,25.93,26.02,54800.0,14.1948,14.2385,14.173,14.2222,54800.0
2006-07-10 09:50:00,26.03,26.08,26.0,26.02,32200.0,14.2276,14.2549,14.2112,14.2222,32200.0
2006-07-10 09:55:00,26.0,26.1,26.0,26.1,30000.0,14.2112,14.2659,14.2112,14.2659,30000.0
2006-07-10 10:00:00,26.1,26.16,26.09,26.15,70400.0,14.2659,14.2987,14.2604,14.2932,70400.0
2006-07-10 10:05:00,26.15,26.19,26.15,26.17,41600.0,14.2932,14.3151,14.2932,14.3041,41600.0
2006-07-10 10:10:00,26.16,26.2,26.13,26.18,58800.0,14.2987,14.3205,14.2823,14.3096,58800.0
2006-07-10 10:15:00,26.18,26.22,26.16,26.21,34600.0,14.3096,14.3315,14.2987,14.326,34600.0
2006-07-10 10:20:00,26.21,26.22,26.15,26.22,84000.0,14.326,14.3315,14.2932,14.3315,84000.0
2006-07-10 10:25:00,26.21,26.28,26.21,26.28,65000.0,14.326,14.3643,14.326,14.3643,65000.0
2006-07-10 10:30:00,26.28,26.29,26.24,26.26,67600.0,14.3643,14.3697,14.3424,14.3533,67600.0
2006-07-10 10:35:00,26.25,26.3,26.23,26.3,85600.0,14.3479,14.3752,14.3369,14.3752,85600.0
2006-07-10 10:40:00,26.3,26.38,26.3,26.37,84800.0,14.3752,14.4189,14.3752,14.4135,84800.0
2006-07-10 10:45:00,26.38,26.38,26.34,26.35,98200.0,14.4189,14.4189,14.3971,14.4025,98200.0
2006-07-10 10:50:00,26.35,26.36,26.33,26.36,46200.0,14.4025,14.408,14.3916,14.408,46200.0
2006-07-10 10:55:00,26.36,26.42,26.36,26.42,77600.0,14.408,14.4408,14.408,14.4408,77600.0
2006-07-10 11:00:00,26.42,26.43,26.39,26.41,472000.0,14.4408,14.4463,14.4244,14.4353,472000.0
2006-07-10 11:05:00,26.41,26.43,26.34,26.35,119400.0,14.4353,14.4463,14.3971,14.4025,119400.0
2006-07-10 11:10:00,26.35,26.35,26.3,26.32,231800.0,14.4025,14.4025,14.3752,14.3861,231800.0
2006-07-10 11:15:00,26.32,26.34,26.31,26.32,70000.0,14.3861,14.3971,14.3807,14.3861,70000.0
2006-07-10 11:20:00,26.32,26.33,26.27,26.28,46000.0,14.3861,14.3916,14.3588,14.3643,46000.0
2006-07-10 11:25:00,26.28,26.3,26.27,26.29,100800.0,14.3643,14.3752,14.3588,14.3697,100800.0
2006-07-10 11:30:00,26.28,26.29,26.19,26.19,183400.0,14.3643,14.3697,14.3151,14.3151,183400.0
2006-07-10 11:35:00,26.18,26.2,26.15,26.16,135400.0,14.3096,14.3205,14.2932,14.2987,135400.0
2006-07-10 11:40:00,26.16,26.19,26.16,26.18,47000.0,14.2987,14.3151,14.2987,14.3096,47000.0
2006-07-10 11:45:00,26.18,26.24,26.18,26.24,69400.0,14.3096,14.3424,14.3096,14.3424,69400.0
2006-07-10 11:50:00,26.24,26.27,26.24,26.25,63000.0,14.3424,14.3588,14.3424,14.3479,63000.0
2006-07-10 11:55:00,26.25,26.29,26.25,26.29,27600.0,14.3479,14.3697,14.3479,14.3697,27600.0
2006-07-10 12:00:00,26.28,26.28,26.24,26.25,77200.0,14.3643,14.3643,14.3424,14.3479,77200.0
2006-07-10 12:05:00,26.25,26.27,26.25,26.27,35600.0,14.3479,14.3588,14.3479,14.3588,35600.0
2006-07-10 12:10:00,26.26,26.27,26.26,26.26,33800.0,14.3533,14.3588,14.3533,14.3533,33800.0
2006-07-10 12:15:00,26.27,26.27,26.25,26.26,57800.0,14.3588,14.3588,14.3479,14.3533,57800.0
2006-07-10 12:20:00,26.26,26.26,26.25,26.25,44200.0,14.3533,14.3533,14.3479,14.3479,44200.0
2006-07-10 12:25:00,26.25,26.27,26.25,26.25,69200.0,14.3479,14.3588,14.3479,14.3479,69200.0
2006-07-10 12:30:00,26.25,26.26,26.25,26.26,35200.0,14.3479,14.3533,14.3479,14.3533,35200.0
2006-07-10 12:35:00,26.25,26.27,26.25,26.27,49400.0,14.3479,14.3588,14.3479,14.3588,49400.0
2006-07-10 12:40:00,26.27,26.31,26.25,26.31,48200.0,14.3588,14.3807,14.3479,14.3807,48200.0
2006-07-10 12:45:00,26.3,26.3,26.25,26.25,119400.0,14.3752,14.3752,14.3479,14.3479,119400.0
2006-07-10 12:50:00,26.25,26.25,26.25,26.25,32200.0,14.3479,14.3479,14.3479,14.3479,32200.0
2006-07-10 12:55:00,26.25,26.26,26.25,26.25,33800.0,14.3479,14.3533,14.3479,14.3479,33800.0
2006-07-10 13:00:00,26.25,26.25,26.24,26.25,88200.0,14.3479,14.3479,14.3424,14.3479,88200.0
2006-07-10 13:05:00,26.25,26.25,26.23,26.25,69600.0,14.3479,14.3479,14.3369,14.3479,69600.0
2006-07-10 13:10:00,26.25,26.27,26.25,26.27,25800.0,14.3479,14.3588,14.3479,14.3588,25800.0
2006-07-10 13:15:00,26.28,26.29,26.27,26.29,28200.0,14.3643,14.3697,14.3588,14.3697,28200.0
2006-07-10 13:20:00,26.28,26.29,26.25,26.25,27200.0,14.3643,14.3697,14.3479,14.3479,27200.0
2006-07-10 13:25:00,26.26,26.26,26.25,26.25,26600.0,14.3533,14.3533,14.3479,14.3479,26600.0
2006-07-10 13:30:00,26.25,26.25,26.23,26.25,37600.0,14.3479,14.3479,14.3369,14.3479,37600.0
2006-07-10 13:35:00,26.24,26.25,26.24,26.25,32200.0,14.3424,14.3479,14.3424,14.3479,32200.0
2006-07-10 13:40:00,26.24,26.25,26.23,26.25,31200.0,14.3424,14.3479,14.3369,14.3479,31200.0
2006-07-10 13:45:00,26.25,26.25,26.23,26.25,35600.0,14.3479,14.3479,14.3369,14.3479,35600.0
2006-07-10 13:50:00,26.24,26.25,26.24,26.25,30600.0,14.3424,14.3479,14.3424,14.3479,30600.0
2006-07-10 13:55:00,26.25,26.27,26.24,26.24,75400.0,14.3479,14.3588,14.3424,14.3424,75400.0
2006-07-10 14:00:00,26.24,26.25,26.24,26.25,20400.0,14.3424,14.3479,14.3424,14.3479,20400.0
2006-07-10 14:05:00,26.24,26.25,26.23,26.23,33200.0,14.3424,14.3479,14.3369,14.3369,33200.0
2006-07-10 14:10:00,26.23,26.25,26.23,26.25,28000.0,14.3369,14.3479,14.3369,14.3479,28000.0
2006-07-10 14:15:00,26.25,26.27,26.25,26.26,39000.0,14.3479,14.3588,14.3479,14.3533,39000.0
2006-07-10 14:20:00,26.27,26.27,26.25,26.25,26200.0,14.3588,14.3588,14.3479,14.3479,26200.0
2006-07-10 14:25:00,26.25,26.28,26.25,26.26,38000.0,14.3479,14.3643,14.3479,14.3533,38000.0
2006-07-10 14:30:00,26.27,26.27,26.25,26.27,43800.0,14.3588,14.3588,14.3479,14.3588,43800.0
2006-07-10 14:35:00,26.25,26.28,26.25,26.25,46600.0,14.3479,14.3643,14.3479,14.3479,46600.0
2006-07-10 14:40:00,26.27,26.28,26.26,26.28,37800.0,14.3588,14.3643,14.3533,14.3643,37800.0
2006-07-10 14:45:00,26.27,26.27,26.26,26.26,25000.0,14.3588,14.3588,14.3533,14.3533,25000.0
2006-07-10 14:50:00,26.27,26.29,26.26,26.28,37400.0,14.3588,14.3697,14.3533,14.3643,37400.0
2006-07-10 14:55:00,26.28,26.29,26.25,26.27,42400.0,14.3643,14.3697,14.3479,14.3588,42400.0
2006-07-10 15:00:00,26.28,26.29,26.26,26.27,64600.0,14.3643,14.3697,14.3533,14.3588,64600.0
2006-07-10 15:05:00,26.27,26.29,26.27,26.29,56600.0,14.3588,14.3697,14.3588,14.3697,56600.0
2006-07-10 15:10:00,26.29,26.3,26.29,26.3,40800.0,14.3697,14.3752,14.3697,14.3752,40800.0
2006-07-10 15:15:00,26.3,26.3,26.28,26.29,46000.0,14.3752,14.3752,14.3643,14.3697,46000.0
2006-07-10 15:20:00,26.28,26.28,26.25,26.26,147000.0,14.3643,14.3643,14.3479,14.3533,147000.0
2006-07-10 15:25:00,26.26,26.28,26.25,26.27,64400.0,14.3533,14.3643,14.3479,14.3588,64400.0
2006-07-10 15:30:00,26.27,26.3,26.26,26.3,70200.0,14.3588,14.3752,14.3533,14.3752,70200.0
2006-07-10 15:35:00,26.3,26.31,26.29,26.31,51200.0,14.3752,14.3807,14.3697,14.3807,51200.0
2006-07-10 15:40:00,26.3,26.31,26.29,26.3,48800.0,14.3752,14.3807,14.3697,14.3752,48800.0
2006-07-10 15:45:00,26.3,26.32,26.28,26.31,65200.0,14.3752,14.3861,14.3643,14.3807,65200.0
2006-07-10 15:50:00,26.31,26.31,26.27,26.3,70000.0,14.3807,14.3807,14.3588,14.3752,70000.0
2006-07-10 15:55:00,26.3,26.3,26.28,26.3,52200.0,14.3752,14.3752,14.3643,14.3752,52200.0
2006-07-11 09:30:00,26.28,26.28,26.2,26.2,91800.0,14.3643,14.3643,14.3205,14.3205,91800.0
2006-07-11 09:35:00,26.2,26.35,26.2,26.32,23600.0,14.3205,14.4025,14.3205,14.3861,23600.0
2006-07-11 09:40:00,26.32,26.4,26.1,26.1,121800.0,14.3861,14.4299,14.2659,14.2659,121800.0
2006-07-11 09:45:00,26.1,26.18,26.05,26.18,259200.0,14.2659,14.3096,14.2385,14.3096,259200.0
2006-07-11 09:50:00,26.18,26.2,26.17,26.18,15800.0,14.3096,14.3205,14.3041,14.3096,15800.0
2006-07-11 09:55:00,26.17,26.2,26.15,26.16,31000.0,14.3041,14.3205,14.2932,14.2987,31000.0
2006-07-11 10:00:00,26.16,26.2,26.15,26.2,52400.0,14.2987,14.3205,14.2932,14.3205,52400.0
2006-07-11 10:05:00,26.2,26.23,26.19,26.22,50000.0,14.3205,14.3369,14.3151,14.3315,50000.0
2006-07-11 10:10:00,26.22,26.29,26.22,26.29,122200.0,14.3315,14.3697,14.3315,14.3697,122200.0
2006-07-11 10:15:00,26.29,26.29,26.25,26.29,129200.0,14.3697,14.3697,14.3479,14.3697,129200.0
2006-07-11 10:20:00,26.29,26.3,26.26,26.3,198600.0,14.3697,14.3752,14.3533,14.3752,198600.0
2006-07-11 10:25:00,26.3,26.34,26.3,26.31,189800.0,14.3752,14.3971,14.3752,14.3807,189800.0
2006-07-11 10:30:00,26.31,26.33,26.28,26.29,20400.0,14.3807,14.3916,14.3643,14.3697,20400.0
2006-07-11 10:35:00,26.29,26.3,26.28,26.28,18400.0,14.3697,14.3752,14.3643,14.3643,18400.0
2006-07-11 10:40:00,26.28,26.3,26.27,26.27,36000.0,14.3643,14.3752,14.3588,14.3588,36000.0
2006-07-11 10:45:00,26.27,26.3,26.27,26.29,27000.0,14.3588,14.3752,14.3588,14.3697,27000.0
2006-07-11 10:50:00,26.3,26.3,26.26,26.27,35000.0,14.3752,14.3752,14.3533,14.3588,35000.0
2006-07-11 10:55:00,26.27,26.28,26.25,26.28,23400.0,14.3588,14.3643,14.3479,14.3643,23400.0
2006-07-11 11:00:00,26.28,26.28,26.25,26.27,44200.0,14.3643,14.3643,14.3479,14.3588,44200.0
2006-07-11 11:05:00,26.28,26.29,26.27,26.29,35800.0,14.3643,14.3697,14.3588,14.3697,35800.0
2006-07-11 11:10:00,26.29,26.3,26.28,26.28,28600.0,14.3697,14.3752,14.3643,14.3643,28600.0
2006-07-11 11:15:00,26.28,26.29,26.27,26.29,32000.0,14.3643,14.3697,14.3588,14.3697,32000.0
2006-07-11 11:20:00,26.29,26.29,26.25,26.25,32600.0,14.3697,14.3697,14.3479,14.3479,32600.0
2006-07-11 11:25:00,26.25,26.27,26.24,26.25,53600.0,14.3479,14.3588,14.3424,14.3479,53600.0
2006-07-11 11:30:00,26.25,26.27,26.25,26.25,78000.0,14.3479,14.3588,14.3479,14.3479,78000.0
2006-07-11 11:35:00,26.25,26.25,26.23,26.23,18400.0,14.3479,14.3479,14.3369,14.3369,18400.0
2006-07-11 11:40:00,26.23,26.25,26.23,26.25,55000.0,14.3369,14.3479,14.3369,14.3479,55000.0
2006-07-11 11:45:00,26.24,26.25,26.23,26.24,14800.0,14.3424,14.3479,14.3369,14.3424,14800.0
2006-07-11 11:50:00,26.23,26.23,26.21,26.21,26800.0,14.3369,14.3369,14.326,14.326,26800.0
2006-07-11 11:55:00,26.21,26.25,26.2,26.24,32400.0,14.326,14.3479,14.3205,14.3424,32400.0
2006-07-11 12:00:00,26.24,26.24,26.22,26.23,21400.0,14.3424,14.3424,14.3315,14.3369,21400.0
2006-07-11 12:05:00,26.23,26.24,26.22,26.24,31200.0,14.3369,14.3424,14.3315,14.3424,31200.0
2006-07-11 12:10:00,26.24,26.26,26.23,26.26,21200.0,14.3424,14.3533,14.3369,14.3533,21200.0
2006-07-11 12:15:00,26.26,26.26,26.24,26.25,13600.0,14.3533,14.3533,14.3424,14.3479,13600.0
2006-07-11 12:20:00,26.25,26.27,26.24,26.24,24800.0,14.3479,14.3588,14.3424,14.3424,24800.0
2006-07-11 12:25:00,26.24,26.25,26.23,26.25,34600.0,14.3424,14.3479,14.3369,14.3479,34600.0
2006-07-11 12:30:00,26.25,26.25,26.24,26.25,11600.0,14.3479,14.3479,14.3424,14.3479,11600.0
2006-07-11 12:35:00,26.25,26.25,26.25,26.25,14600.0,14.3479,14.3479,14.3479,14.3479,14600.0
2006-07-11 12:40:00,26.25,26.25,26.23,26.24,21000.0,14.3479,14.3479,14.3369,14.3424,21000.0
2006-07-11 12:45:00,26.24,26.24,26.23,26.24,9800.0,14.3424,14.3424,14.3369,14.3424,9800.0
2006-07-11 12:50:00,26.23,26.24,26.23,26.24,13600.0,14.3369,14.3424,14.3369,14.3424,13600.0
2006-07-11 12:55:00,26.24,26.24,26.23,26.24,10200.0,14.3424,14.3424,14.3369,14.3424,10200.0
2006-07-11 13:00:00,26.25,26.25,26.24,26.25,13800.0,14.3479,14.3479,14.3424,14.3479,13800.0
2006-07-11 13:05:00,26.24,26.25,26.23,26.24,20800.0,14.3424,14.3479,14.3369,14.3424,20800.0
2006-07-11 13:10:00,26.23,26.24,26.23,26.23,37000.0,14.3369,14.3424,14.3369,14.3369,37000.0
2006-07-11 13:15:00,26.24,26.24,26.23,26.24,11400.0,14.3424,14.3424,14.3369,14.3424,11400.0
2006-07-11 13:20:00,26.24,26.24,26.23,26.23,17400.0,14.3424,14.3424,14.3369,14.3369,17400.0
2006-07-11 13:25:00,26.23,26.24,26.22,26.23,32200.0,14.3369,14.3424,14.3315,14.3369,32200.0
2006-07-11 13:30:00,26.23,26.24,26.23,26.24,13600.0,14.3369,14.3424,14.3369,14.3424,13600.0
2006-07-11 13:35:00,26.23,26.24,26.23,26.23,30400.0,14.3369,14.3424,14.3369,14.3369,30400.0
2006-07-11 13:40:00,26.23,26.24,26.23,26.23,20800.0,14.3369,14.3424,14.3369,14.3369,20800.0
2006-07-11 13:45:00,26.23,26.25,26.23,26.24,18800.0,14.3369,14.3479,14.3369,14.3424,18800.0
2006-07-11 13:50:00,26.25,26.26,26.24,26.26,20200.0,14.3479,14.3533,14.3424,14.3533,20200.0
2006-07-11 13:55:00,26.26,26.29,26.26,26.28,25000.0,14.3533,14.3697,14.3533,14.3643,25000.0
2006-07-11 14:00:00,26.28,26.29,26.23,26.29,61400.0,14.3643,14.3697,14.3369,14.3697,61400.0
2006-07-11 14:05:00,26.29,26.31,26.29,26.31,26400.0,14.3697,14.3807,14.3697,14.3807,26400.0
2006-07-11 14:10:00,26.31,26.36,26.31,26.35,50000.0,14.3807,14.408,14.3807,14.4025,50000.0
2006-07-11 14:15:00,26.35,26.36,26.33,26.33,31400.0,14.4025,14.408,14.3916,14.3916,31400.0
2006-07-11 14:20:00,26.33,26.33,26.31,26.32,32800.0,14.3916,14.3916,14.3807,14.3861,32800.0
2006-07-11 14:25:00,26.32,26.32,26.28,26.29,50800.0,14.3861,14.3861,14.3643,14.3697,50800.0
2006-07-11 14:30:00,26.29,26.3,26.28,26.3,48600.0,14.3697,14.3752,14.3643,14.3752,48600.0
2006-07-11 14:35:00,26.3,26.3,26.29,26.29,27800.0,14.3752,14.3752,14.3697,14.3697,27800.0
2006-07-11 14:40:00,26.3,26.31,26.28,26.29,31800.0,14.3752,14.3807,14.3643,14.3697,31800.0
2006-07-11 14:45:00,26.29,26.32,26.29,26.32,25800.0,14.3697,14.3861,14.3697,14.3861,25800.0
2006-07-11 14:50:00,26.32,26.32,26.3,26.31,37600.0,14.3861,14.3861,14.3752,14.3807,37600.0
2006-07-11 14:55:00,26.31,26.32,26.3,26.3,31600.0,14.3807,14.3861,14.3752,14.3752,31600.0
2006-07-11 15:00:00,26.3,26.31,26.29,26.3,109600.0,14.3752,14.3807,14.3697,14.3752,109600.0
2006-07-11 15:05:00,26.3,26.34,26.3,26.34,146800.0,14.3752,14.3971,14.3752,14.3971,146800.0
2006-07-11 15:10:00,26.34,26.36,26.32,26.36,65600.0,14.3971,14.408,14.3861,14.408,65600.0
2006-07-11 15:15:00,26.36,26.38,26.34,26.35,148000.0,14.408,14.4189,14.3971,14.4025,148000.0
2006-07-11 15:20:00,26.35,26.38,26.35,26.36,46400.0,14.4025,14.4189,14.4025,14.408,46400.0
2006-07-11 15:25:00,26.36,26.4,26.36,26.39,43400.0,14.408,14.4299,14.408,14.4244,43400.0
2006-07-11 15:30:00,26.39,26.39,26.37,26.37,49400.0,14.4244,14.4244,14.4135,14.4135,49400.0
2006-07-11 15:35:00,26.38,26.41,26.37,26.41,104600.0,14.4189,14.4353,14.4135,14.4353,104600.0
2006-07-11 15:40:00,26.41,26.41,26.4,26.4,62400.0,14.4353,14.4353,14.4299,14.4299,62400.0
2006-07-11 15:45:00,26.41,26.41,26.39,26.4,46600.0,14.4353,14.4353,14.4244,14.4299,46600.0
2006-07-11 15:50:00,26.4,26.42,26.36,26.42,121000.0,14.4299,14.4408,14.408,14.4408,121000.0
2006-07-11 15:55:00,26.41,26.42,26.38,26.41,228600.0,14.4353,14.4408,14.4189,14.4353,228600.0
2006-07-12 09:30:00,26.38,26.4,26.28,26.33,40000.0,14.4189,14.4299,14.3643,14.3916,40000.0
2006-07-12 09:35:00,26.29,26.39,26.29,26.38,26000.0,14.3697,14.4244,14.3697,14.4189,26000.0
2006-07-12 09:40:00,26.38,26.48,26.38,26.46,49800.0,14.4189,14.4736,14.4189,14.4626,49800.0
2006-07-12 09:45:00,26.46,26.47,26.34,26.4,87600.0,14.4626,14.4681,14.3971,14.4299,87600.0
2006-07-12 09:50:00,26.4,26.41,26.34,26.39,33600.0,14.4299,14.4353,14.3971,14.4244,33600.0
2006-07-12 09:55:00,26.4,26.41,26.38,26.38,130200.0,14.4299,14.4353,14.4189,14.4189,130200.0
2006-07-12 10:00:00,26.39,26.43,26.38,26.43,161600.0,14.4244,14.4463,14.4189,14.4463,161600.0
2006-07-12 10:05:00,26.43,26.43,26.4,26.41,124000.0,14.4463,14.4463,14.4299,14.4353,124000.0
2006-07-12 10:10:00,26.43,26.44,26.42,26.43,52000.0,14.4463,14.4517,14.4408,14.4463,52000.0
2006-07-12 10:15:00,26.43,26.49,26.43,26.49,82000.0,14.4463,14.479,14.4463,14.479,82000.0
2006-07-12 10:20:00,26.49,26.5,26.48,26.49,41400.0,14.479,14.4845,14.4736,14.479,41400.0
2006-07-12 10:25:00,26.49,26.5,26.46,26.48,47800.0,14.479,14.4845,14.4626,14.4736,47800.0
2006-07-12 10:30:00,26.48,26.49,26.44,26.44,90000.0,14.4736,14.479,14.4517,14.4517,90000.0
2006-07-12 10:35:00,26.45,26.45,26.41,26.42,34000.0,14.4572,14.4572,14.4353,14.4408,34000.0
2006-07-12 10:40:00,26.42,26.46,26.41,26.44,36800.0,14.4408,14.4626,14.4353,14.4517,36800.0
2006-07-12 10:45:00,26.44,26.44,26.38,26.4,31800.0,14.4517,14.4517,14.4189,14.4299,31800.0
2006-07-12 10:50:00,26.4,26.4,26.35,26.36,37800.0,14.4299,14.4299,14.4025,14.408,37800.0
2006-07-12 10:55:00,26.36,26.42,26.36,26.42,59000.0,14.408,14.4408,14.408,14.4408,59000.0
2006-07-12 11:00:00,26.4,26.45,26.4,26.44,55600.0,14.4299,14.4572,14.4299,14.4517,55600.0
2006-07-12 11:05:00,26.45,26.46,26.44,26.45,59200.0,14.4572,14.4626,14.4517,14.4572,59200.0
2006-07-12 11:10:00,26.43,26.45,26.43,26.44,19800.0,14.4463,14.4572,14.4463,14.4517,19800.0
2006-07-12 11:15:00,26.45,26.46,26.41,26.41,86200.0,14.4572,14.4626,14.4353,14.4353,86200.0
2006-07-12 11:20:00,26.42,26.42,26.39,26.4,21800.0,14.4408,14.4408,14.4244,14.4299,21800.0
2006-07-12 11:25:00,26.39,26.43,26.39,26.42,110400.0,14.4244,14.4463,14.4244,14.4408,110400.0
2006-07-12 11:30:00,26.42,26.44,26.41,26.42,73200.0,14.4408,14.4517,14.4353,14.4408,73200.0
2006-07-12 11:35:00,26.42,26.46,26.42,26.45,128200.0,14.4408,14.4626,14.4408,14.4572,128200.0
2006-07-12 11:40:00,26.45,26.5,26.45,26.5,69800.0,14.4572,14.4845,14.4572,14.4845,69800.0
2006-07-12 11:45:00,26.49,26.5,26.48,26.5,24800.0,14.479,14.4845,14.4736,14.4845,24800.0
2006-07-12 11:50:00,26.5,26.5,26.49,26.49,38000.0,14.4845,14.4845,14.479,14.479,38000.0
2006-07-12 11:55:00,26.5,26.5,26.49,26.5,81600.0,14.4845,14.4845,14.479,14.4845,81600.0
2006-07-12 12:00:00,26.5,26.5,26.47,26.48,54200.0,14.4845,14.4845,14.4681,14.4736,54200.0
2006-07-12 12:05:00,26.48,26.5,26.48,26.49,47600.0,14.4736,14.4845,14.4736,14.479,47600.0
2006-07-12 12:10:00,26.49,26.49,26.47,26.49,28400.0,14.479,14.479,14.4681,14.479,28400.0
2006-07-12 12:15:00,26.48,26.49,26.45,26.46,45400.0,14.4736,14.479,14.4572,14.4626,45400.0
2006-07-12 12:20:00,26.46,26.46,26.42,26.42,22200.0,14.4626,14.4626,14.4408,14.4408,22200.0
2006-07-12 12:25:00,26.42,26.44,26.42,26.43,28000.0,14.4408,14.4517,14.4408,14.4463,28000.0
2006-07-12 12:30:00,26.44,26.48,26.43,26.48,18400.0,14.4517,14.4736,14.4463,14.4736,18400.0
2006-07-12 12:35:00,26.47,26.47,26.43,26.46,34200.0,14.4681,14.4681,14.4463,14.4626,34200.0
2006-07-12 12:40:00,26.45,26.48,26.45,26.48,22200.0,14.4572,14.4736,14.4572,14.4736,22200.0
2006-07-12 12:45:00,26.48,26.5,26.47,26.49,169800.0,14.4736,14.4845,14.4681,14.479,169800.0
2006-07-12 12:50:00,26.49,26.49,26.47,26.47,20600.0,14.479,14.479,14.4681,14.4681,20600.0
2006-07-12 12:55:00,26.47,26.47,26.43,26.47,32400.0,14.4681,14.4681,14.4463,14.4681,32400.0
2006-07-12 13:00:00,26.47,26.47,26.41,26.41,22400.0,14.4681,14.4681,14.4353,14.4353,22400.0
2006-07-12 13:05:00,26.4,26.43,26.39,26.41,27600.0,14.4299,14.4463,14.4244,14.4353,27600.0
2006-07-12 13:10:00,26.4,26.4,26.38,26.39,23600.0,14.4299,14.4299,14.4189,14.4244,23600.0
2006-07-12 13:15:00,26.39,26.39,26.36,26.36,33400.0,14.4244,14.4244,14.408,14.408,33400.0
2006-07-12 13:20:00,26.36,26.36,26.34,26.35,43400.0,14.408,14.408,14.3971,14.4025,43400.0
2006-07-12 13:25:00,26.35,26.36,26.34,26.34,20200.0,14.4025,14.408,14.3971,14.3971,20200.0
2006-07-12 13:30:00,26.34,26.35,26.33,26.34,31800.0,14.3971,14.4025,14.3916,14.3971,31800.0
2006-07-12 13:35:00,26.34,26.34,26.31,26.32,70200.0,14.3971,14.3971,14.3807,14.3861,70200.0
2006-07-12 13:40:00,26.32,26.34,26.31,26.34,20000.0,14.3861,14.3971,14.3807,14.3971,20000.0
2006-07-12 13:45:00,26.33,26.33,26.27,26.27,61000.0,14.3916,14.3916,14.3588,14.3588,61000.0
2006-07-12 13:50:00,26.27,26.27,26.23,26.27,52000.0,14.3588,14.3588,14.3369,14.3588,52000.0
2006-07-12 13:55:00,26.27,26.28,26.24,26.28,35800.0,14.3588,14.3643,14.3424,14.3643,35800.0
2006-07-12 14:00:00,26.28,26.32,26.28,26.32,39200.0,14.3643,14.3861,14.3643,14.3861,39200.0
2006-07-12 14:05:00,26.32,26.32,26.31,26.32,24600.0,14.3861,14.3861,14.3807,14.3861,24600.0
2006-07-12 14:10:00,26.31,26.32,26.29,26.3,34200.0,14.3807,14.3861,14.3697,14.3752,34200.0
2006-07-12 14:15:00,26.3,26.32,26.28,26.32,34400.0,14.3752,14.3861,14.3643,14.3861,34400.0
2006-07-12 14:20:00,26.32,26.32,26.27,26.27,45600.0,14.3861,14.3861,14.3588,14.3588,45600.0
2006-07-12 14:25:00,26.27,26.27,26.24,26.27,38200.0,14.3588,14.3588,14.3424,14.3588,38200.0
2006-07-12 14:30:00,26.27,26.28,26.23,26.24,61400.0,14.3588,14.3643,14.3369,14.3424,61400.0
2006-07-12 14:35:00,26.24,26.25,26.22,26.23,51600.0,14.3424,14.3479,14.3315,14.3369,51600.0
2006-07-12 14:40:00,26.23,26.24,26.2,26.2,51400.0,14.3369,14.3424,14.3205,14.3205,51400.0
2006-07-12 14:45:00,26.21,26.21,26.18,26.2,110000.0,14.326,14.326,14.3096,14.3205,110000.0
2006-07-12 14:50:00,26.2,26.21,26.17,26.2,59400.0,14.3205,14.326,14.3041,14.3205,59400.0
2006-07-12 14:55:00,26.21,26.21,26.17,26.18,92400.0,14.326,14.326,14.3041,14.3096,92400.0
2006-07-12 15:00:00,26.18,26.19,26.13,26.17,68600.0,14.3096,14.3151,14.2823,14.3041,68600.0
2006-07-12 15:05:00,26.17,26.2,26.15,26.18,162200.0,14.3041,14.3205,14.2932,14.3096,162200.0
2006-07-12 15:10:00,26.2,26.27,26.19,26.26,56600.0,14.3205,14.3588,14.3151,14.3533,56600.0
2006-07-12 15:15:00,26.27,26.27,26.24,26.27,81800.0,14.3588,14.3588,14.3424,14.3588,81800.0
2006-07-12 15:20:00,26.26,26.29,26.24,26.29,38200.0,14.3533,14.3697,14.3424,14.3697,38200.0
2006-07-12 15:25:00,26.29,26.34,26.28,26.28,73000.0,14.3697,14.3971,14.3643,14.3643,73000.0
2006-07-12 15:30:00,26.28,26.28,26.24,26.25,52400.0,14.3643,14.3643,14.3424,14.3479,52400.0
2006-07-12 15:35:00,26.25,26.27,26.24,26.25,41800.0,14.3479,14.3588,14.3424,14.3479,41800.0
2006-07-12 15:40:00,26.25,26.26,26.2,26.23,64200.0,14.3479,14.3533,14.3205,14.3369,64200.0
2006-07-12 15:45:00,26.22,26.22,26.18,26.21,35800.0,14.3315,14.3315,14.3096,14.326,35800.0
2006-07-12 15:50:00,26.21,26.21,26.18,26.19,67000.0,14.326,14.326,14.3096,14.3151,67000.0
2006-07-12 15:55:00,26.19,26.19,26.16,26.18,112000.0,14.3151,14.3151,14.2987,14.3096,112000.0
2006-07-13 09:30:00,26.0,26.22,26.0,26.22,104800.0,14.2112,14.3315,14.2112,14.3315,104800.0
2006-07-13 09:35:00,26.21,26.25,26.1,26.14,35200.0,14.326,14.3479,14.2659,14.2877,35200.0
2006-07-13 09:40:00,26.14,26.19,26.11,26.11,24000.0,14.2877,14.3151,14.2713,14.2713,24000.0
2006-07-13 09:45:00,26.13,26.14,26.05,26.1,126000.0,14.2823,14.2877,14.2385,14.2659,126000.0
2006-07-13 09:50:00,26.09,26.14,26.0,26.13,145600.0,14.2604,14.2877,14.2112,14.2823,145600.0
2006-07-13 09:55:00,26.15,26.19,26.11,26.19,30400.0,14.2932,14.3151,14.2713,14.3151,30400.0
2006-07-13 10:00:00,26.2,26.25,26.14,26.15,73600.0,14.3205,14.3479,14.2877,14.2932,73600.0
2006-07-13 10:05:00,26.14,26.16,26.13,26.15,117000.0,14.2877,14.2987,14.2823,14.2932,117000.0
2006-07-13 10:10:00,26.15,26.15,26.1,26.1,61000.0,14.2932,14.2932,14.2659,14.2659,61000.0
2006-07-13 10:15:00,26.1,26.1,26.08,26.1,30200.0,14.2659,14.2659,14.2549,14.2659,30200.0
2006-07-13 10:20:00,26.09,26.1,26.06,26.07,126400.0,14.2604,14.2659,14.244,14.2495,126400.0
2006-07-13 10:25:00,26.07,26.11,26.07,26.09,127200.0,14.2495,14.2713,14.2495,14.2604,127200.0
2006-07-13 10:30:00,26.09,26.14,26.09,26.11,77000.0,14.2604,14.2877,14.2604,14.2713,77000.0
2006-07-13 10:35:00,26.11,26.14,26.11,26.13,32200.0,14.2713,14.2877,14.2713,14.2823,32200.0
2006-07-13 10:40:00,26.11,26.13,26.08,26.09,167200.0,14.2713,14.2823,14.2549,14.2604,167200.0
2006-07-13 10:45:00,26.09,26.11,26.08,26.11,54800.0,14.2604,14.2713,14.2549,14.2713,54800.0
2006-07-13 10:50:00,26.12,26.16,26.12,26.13,85400.0,14.2768,14.2987,14.2768,14.2823,85400.0
2006-07-13 10:55:00,26.13,26.13,26.11,26.13,42600.0,14.2823,14.2823,14.2713,14.2823,42600.0
2006-07-13 11:00:00,26.12,26.13,26.05,26.07,70200.0,14.2768,14.2823,14.2385,14.2495,70200.0
2006-07-13 11:05:00,26.07,26.1,26.06,26.07,39800.0,14.2495,14.2659,14.244,14.2495,39800.0
2006-07-13 11:10:00,26.07,26.07,26.04,26.07,45000.0,14.2495,14.2495,14.2331,14.2495,45000.0
2006-07-13 11:15:00,26.07,26.11,26.07,26.09,41000.0,14.2495,14.2713,14.2495,14.2604,41000.0
2006-07-13 11:20:00,26.09,26.15,26.09,26.14,47600.0,14.2604,14.2932,14.2604,14.2877,47600.0
2006-07-13 11:25:00,26.14,26.14,26.09,26.11,63000.0,14.2877,14.2877,14.2604,14.2713,63000.0
2006-07-13 11:30:00,26.11,26.11,26.1,26.11,76400.0,14.2713,14.2713,14.2659,14.2713,76400.0
2006-07-13 11:35:00,26.1,26.13,26.1,26.1,76400.0,14.2659,14.2823,14.2659,14.2659,76400.0
2006-07-13 11:40:00,26.1,26.11,26.08,26.1,51400.0,14.2659,14.2713,14.2549,14.2659,51400.0
2006-07-13 11:45:00,26.09,26.11,26.08,26.1,32200.0,14.2604,14.2713,14.2549,14.2659,32200.0
2006-07-13 11:50:00,26.1,26.15,26.1,26.14,78200.0,14.2659,14.2932,14.2659,14.2877,78200.0
2006-07-13 11:55:00,26.14,26.15,26.11,26.12,37800.0,14.2877,14.2932,14.2713,14.2768,37800.0
2006-07-13 12:00:00,26.12,26.14,26.07,26.07,53000.0,14.2768,14.2877,14.2495,14.2495,53000.0
2006-07-13 12:05:00,26.07,26.1,26.05,26.1,16200.0,14.2495,14.2659,14.2385,14.2659,16200.0
2006-07-13 12:10:00,26.1,26.1,26.08,26.1,37000.0,14.2659,14.2659,14.2549,14.2659,37000.0
2006-07-13 12:15:00,26.09,26.11,26.09,26.11,32200.0,14.2604,14.2713,14.2604,14.2713,32200.0
2006-07-13 12:20:00,26.11,26.11,26.09,26.09,32200.0,14.2713,14.2713,14.2604,14.2604,32200.0
2006-07-13 12:25:00,26.1,26.13,26.09,26.12,18200.0,14.2659,14.2823,14.2604,14.2768,18200.0
2006-07-13 12:30:00,26.12,26.14,26.12,26.13,38200.0,14.2768,14.2877,14.2768,14.2823,38200.0
2006-07-13 12:35:00,26.14,26.14,26.12,26.13,33800.0,14.2877,14.2877,14.2768,14.2823,33800.0
2006-07-13 12:40:00,26.13,26.16,26.13,26.15,32200.0,14.2823,14.2987,14.2823,14.2932,32200.0
2006-07-13 12:45:00,26.16,26.17,26.14,26.14,55400.0,14.2987,14.3041,14.2877,14.2877,55400.0
2006-07-13 12:50:00,26.14,26.16,26.14,26.15,70800.0,14.2877,14.2987,14.2877,14.2932,70800.0
2006-07-13 12:55:00,26.15,26.16,26.15,26.16,27000.0,14.2932,14.2987,14.2932,14.2987,27000.0
2006-07-13 13:00:00,26.16,26.18,26.14,26.15,42400.0,14.2987,14.3096,14.2877,14.2932,42400.0
2006-07-13 13:05:00,26.15,26.15,26.14,26.14,34400.0,14.2932,14.2932,14.2877,14.2877,34400.0
2006-07-13 13:10:00,26.14,26.19,26.14,26.19,30600.0,14.2877,14.3151,14.2877,14.3151,30600.0
2006-07-13 13:15:00,26.18,26.18,26.18,26.18,33000.0,14.3096,14.3096,14.3096,14.3096,33000.0
2006-07-13 13:20:00,26.18,26.2,26.18,26.2,24000.0,14.3096,14.3205,14.3096,14.3205,24000.0
2006-07-13 13:25:00,26.2,26.2,26.17,26.19,65000.0,14.3205,14.3205,14.3041,14.3151,65000.0
2006-07-13 13:30:00,26.2,26.21,26.14,26.21,82400.0,14.3205,14.326,14.2877,14.326,82400.0
2006-07-13 13:35:00,26.21,26.22,26.15,26.2,44800.0,14.326,14.3315,14.2932,14.3205,44800.0
2006-07-13 13:40:00,26.2,26.21,26.18,26.2,49200.0,14.3205,14.326,14.3096,14.3205,49200.0
2006-07-13 13:45:00,26.2,26.22,26.17,26.18,68800.0,14.3205,14.3315,14.3041,14.3096,68800.0
2006-07-13 13:50:00,26.18,26.18,26.16,26.18,45600.0,14.3096,14.3096,14.2987,14.3096,45600.0
2006-07-13 13:55:00,26.17,26.22,26.16,26.22,58000.0,14.3041,14.3315,14.2987,14.3315,58000.0
2006-07-13 14:00:00,26.22,26.22,26.17,26.2,63400.0,14.3315,14.3315,14.3041,14.3205,63400.0
2006-07-13 14:05:00,26.2,26.21,26.16,26.16,33000.0,14.3205,14.326,14.2987,14.2987,33000.0
2006-07-13 14:10:00,26.16,26.19,26.15,26.18,240200.0,14.2987,14.3151,14.2932,14.3096,240200.0
2006-07-13 14:15:00,26.19,26.2,26.17,26.17,172000.0,14.3151,14.3205,14.3041,14.3041,172000.0
2006-07-13 14:20:00,26.18,26.18,26.08,26.13,65800.0,14.3096,14.3096,14.2549,14.2823,65800.0
2006-07-13 14:25:00,26.14,26.14,26.1,26.11,48800.0,14.2877,14.2877,14.2659,14.2713,48800.0
2006-07-13 14:30:00,26.11,26.13,26.07,26.08,48800.0,14.2713,14.2823,14.2495,14.2549,48800.0
2006-07-13 14:35:00,26.08,26.11,26.08,26.1,63600.0,14.2549,14.2713,14.2549,14.2659,63600.0
2006-07-13 14:40:00,26.09,26.1,26.02,26.04,58800.0,14.2604,14.2659,14.2222,14.2331,58800.0
2006-07-13 14:45:00,26.04,26.07,26.0,26.0,64200.0,14.2331,14.2495,14.2112,14.2112,64200.0
2006-07-13 14:50:00,26.0,26.04,26.0,26.04,42600.0,14.2112,14.2331,14.2112,14.2331,42600.0
2006-07-13 14:55:00,26.04,26.05,26.0,26.02,128400.0,14.2331,14.2385,14.2112,14.2222,128400.0
2006-07-13 15:00:00,26.02,26.03,26.02,26.03,63000.0,14.2222,14.2276,14.2222,14.2276,63000.0
2006-07-13 15:05:00,26.03,26.09,26.02,26.08,62400.0,14.2276,14.2604,14.2222,14.2549,62400.0
2006-07-13 15:10:00,26.08,26.09,26.06,26.08,71200.0,14.2549,14.2604,14.244,14.2549,71200.0
2006-07-13 15:15:00,26.08,26.08,26.03,26.07,89600.0,14.2549,14.2549,14.2276,14.2495,89600.0
2006-07-13 15:20:00,26.07,26.07,26.02,26.04,42000.0,14.2495,14.2495,14.2222,14.2331,42000.0
2006-07-13 15:25:00,26.05,26.11,26.05,26.1,24200.0,14.2385,14.2713,14.2385,14.2659,24200.0
2006-07-13 15:30:00,26.1,26.17,26.1,26.16,68000.0,14.2659,14.3041,14.2659,14.2987,68000.0
2006-07-13 15:35:00,26.16,26.16,26.05,26.06,89800.0,14.2987,14.2987,14.2385,14.244,89800.0
2006-07-13 15:40:00,26.05,26.11,26.05,26.11,225800.0,14.2385,14.2713,14.2385,14.2713,225800.0
2006-07-13 15:45:00,26.11,26.16,26.11,26.16,37800.0,14.2713,14.2987,14.2713,14.2987,37800.0
2006-07-13 15:50:00,26.16,26.19,26.14,26.14,98800.0,14.2987,14.3151,14.2877,14.2877,98800.0
2006-07-13 15:55:00,26.15,26.15,26.11,26.11,55400.0,14.2932,14.2932,14.2713,14.2713,55400.0
2006-07-14 09:30:00,26.08,26.08,25.99,26.01,33000.0,14.2549,14.2549,14.2058,14.2167,33000.0
2006-07-14 09:35:00,26.01,26.16,26.01,26.11,12000.0,14.2167,14.2987,14.2167,14.2713,12000.0
2006-07-14 09:40:00,26.11,26.13,26.04,26.06,14400.0,14.2713,14.2823,14.2331,14.244,14400.0
2006-07-14 09:45:00,26.05,26.08,26.03,26.08,20800.0,14.2385,14.2549,14.2276,14.2549,20800.0
2006-07-14 09:50:00,26.08,26.1,26.08,26.08,9400.0,14.2549,14.2659,14.2549,14.2549,9400.0
2006-07-14 09:55:00,26.08,26.1,26.04,26.09,14200.0,14.2549,14.2659,14.2331,14.2604,14200.0
2006-07-14 10:00:00,26.09,26.09,26.0,26.01,133800.0,14.2604,14.2604,14.2112,14.2167,133800.0
2006-07-14 10:05:00,26.02,26.06,26.01,26.06,17400.0,14.2222,14.244,14.2167,14.244,17400.0
2006-07-14 10:10:00,26.06,26.08,26.05,26.06,10400.0,14.244,14.2549,14.2385,14.244,10400.0
2006-07-14 10:15:00,26.06,26.11,26.06,26.1,8800.0,14.244,14.2713,14.244,14.2659,8800.0
2006-07-14 10:20:00,26.1,26.13,26.09,26.12,25200.0,14.2659,14.2823,14.2604,14.2768,25200.0
2006-07-14 10:25:00,26.12,26.12,26.1,26.11,44000.0,14.2768,14.2768,14.2659,14.2713,44000.0
2006-07-14 10:30:00,26.11,26.13,26.1,26.1,23200.0,14.2713,14.2823,14.2659,14.2659,23200.0
2006-07-14 10:35:00,26.1,26.15,26.1,26.14,24400.0,14.2659,14.2932,14.2659,14.2877,24400.0
2006-07-14 10:40:00,26.14,26.17,26.1,26.15,50400.0,14.2877,14.3041,14.2659,14.2932,50400.0
2006-07-14 10:45:00,26.15,26.15,26.1,26.1,14600.0,14.2932,14.2932,14.2659,14.2659,14600.0
2006-07-14 10:50:00,26.1,26.11,26.08,26.08,22400.0,14.2659,14.2713,14.2549,14.2549,22400.0
2006-07-14 10:55:00,26.08,26.09,26.06,26.07,17200.0,14.2549,14.2604,14.244,14.2495,17200.0
2006-07-14 11:00:00,26.07,26.08,26.02,26.02,44600.0,14.2495,14.2549,14.2222,14.2222,44600.0
2006-07-14 11:05:00,26.02,26.08,26.01,26.08,28000.0,14.2222,14.2549,14.2167,14.2549,28000.0
2006-07-14 11:10:00,26.08,26.11,26.07,26.1,36000.0,14.2549,14.2713,14.2495,14.2659,36000.0
2006-07-14 11:15:00,26.1,26.12,26.09,26.11,37800.0,14.2659,14.2768,14.2604,14.2713,37800.0
2006-07-14 11:20:00,26.1,26.12,26.09,26.09,34200.0,14.2659,14.2768,14.2604,14.2604,34200.0
2006-07-14 11:25:00,26.08,26.08,26.05,26.05,31600.0,14.2549,14.2549,14.2385,14.2385,31600.0
2006-07-14 11:30:00,26.05,26.06,25.98,25.99,27600.0,14.2385,14.244,14.2003,14.2058,27600.0
2006-07-14 11:35:00,25.99,26.01,25.99,26.0,14000.0,14.2058,14.2167,14.2058,14.2112,14000.0
2006-07-14 11:40:00,26.0,26.01,25.99,25.99,15800.0,14.2112,14.2167,14.2058,14.2058,15800.0
2006-07-14 11:45:00,25.99,26.0,25.99,26.0,22200.0,14.2058,14.2112,14.2058,14.2112,22200.0
2006-07-14 11:50:00,26.0,26.05,26.0,26.02,53600.0,14.2112,14.2385,14.2112,14.2222,53600.0
2006-07-14 11:55:00,26.03,26.08,26.03,26.07,21400.0,14.2276,14.2549,14.2276,14.2495,21400.0
2006-07-14 12:00:00,26.07,26.08,26.07,26.08,29800.0,14.2495,14.2549,14.2495,14.2549,29800.0
2006-07-14 12:05:00,26.08,26.08,26.03,26.05,24400.0,14.2549,14.2549,14.2276,14.2385,24400.0
2006-07-14 12:10:00,26.04,26.04,26.0,26.0,20000.0,14.2331,14.2331,14.2112,14.2112,20000.0
2006-07-14 12:15:00,26.0,26.05,26.0,26.05,77800.0,14.2112,14.2385,14.2112,14.2385,77800.0
2006-07-14 12:20:00,26.05,26.07,26.05,26.07,117400.0,14.2385,14.2495,14.2385,14.2495,117400.0
2006-07-14 12:25:00,26.07,26.09,26.05,26.06,117400.0,14.2495,14.2604,14.2385,14.244,117400.0
2006-07-14 12:30:00,26.06,26.09,26.06,26.09,25600.0,14.244,14.2604,14.244,14.2604,25600.0
2006-07-14 12:35:00,26.09,26.13,26.09,26.11,56400.0,14.2604,14.2823,14.2604,14.2713,56400.0
2006-07-14 12:40:00,26.11,26.17,26.11,26.17,70800.0,14.2713,14.3041,14.2713,14.3041,70800.0
2006-07-14 12:45:00,26.17,26.18,26.15,26.17,67400.0,14.3041,14.3096,14.2932,14.3041,67400.0
2006-07-14 12:50:00,26.16,26.16,26.13,26.14,33600.0,14.2987,14.2987,14.2823,14.2877,33600.0
2006-07-14 12:55:00,26.14,26.14,26.12,26.12,27400.0,14.2877,14.2877,14.2768,14.2768,27400.0
2006-07-14 13:00:00,26.13,26.13,26.09,26.1,217200.0,14.2823,14.2823,14.2604,14.2659,217200.0
2006-07-14 13:05:00,26.11,26.11,26.07,26.07,16600.0,14.2713,14.2713,14.2495,14.2495,16600.0
2006-07-14 13:10:00,26.06,26.06,26.04,26.04,12200.0,14.244,14.244,14.2331,14.2331,12200.0
2006-07-14 13:15:00,26.04,26.04,26.01,26.02,15800.0,14.2331,14.2331,14.2167,14.2222,15800.0
2006-07-14 13:20:00,26.01,26.03,26.0,26.03,35600.0,14.2167,14.2276,14.2112,14.2276,35600.0
2006-07-14 13:25:00,26.0,26.03,25.99,26.0,30400.0,14.2112,14.2276,14.2058,14.2112,30400.0
2006-07-14 13:30:00,26.0,26.0,25.97,25.99,34000.0,14.2112,14.2112,14.1948,14.2058,34000.0
2006-07-14 13:35:00,25.99,26.01,25.99,26.0,115600.0,14.2058,14.2167,14.2058,14.2112,115600.0
2006-07-14 13:40:00,26.0,26.0,25.95,25.96,23000.0,14.2112,14.2112,14.1839,14.1894,23000.0
2006-07-14 13:45:00,25.96,25.98,25.96,25.97,10000.0,14.1894,14.2003,14.1894,14.1948,10000.0
2006-07-14 13:50:00,25.97,26.0,25.97,25.99,22400.0,14.1948,14.2112,14.1948,14.2058,22400.0
2006-07-14 13:55:00,26.0,26.01,25.98,25.98,16400.0,14.2112,14.2167,14.2003,14.2003,16400.0
2006-07-14 14:00:00,25.97,25.97,25.93,25.94,15200.0,14.1948,14.1948,14.173,14.1784,15200.0
2006-07-14 14:05:00,25.94,25.97,25.94,25.96,17800.0,14.1784,14.1948,14.1784,14.1894,17800.0
2006-07-14 14:10:00,25.96,25.97,25.94,25.97,33400.0,14.1894,14.1948,14.1784,14.1948,33400.0
2006-07-14 14:15:00,25.96,26.02,25.95,26.02,132400.0,14.1894,14.2222,14.1839,14.2222,132400.0
2006-07-14 14:20:00,26.02,26.02,25.98,25.98,19600.0,14.2222,14.2222,14.2003,14.2003,19600.0
2006-07-14 14:25:00,25.98,25.99,25.96,25.97,18000.0,14.2003,14.2058,14.1894,14.1948,18000.0
2006-07-14 14:30:00,25.98,25.98,25.96,25.98,15200.0,14.2003,14.2003,14.1894,14.2003,15200.0
2006-07-14 14:35:00,25.97,25.97,25.95,25.95,15200.0,14.1948,14.1948,14.1839,14.1839,15200.0
2006-07-14 14:40:00,25.95,25.95,25.93,25.93,26800.0,14.1839,14.1839,14.173,14.173,26800.0
2006-07-14 14:45:00,25.94,25.96,25.94,25.95,18600.0,14.1784,14.1894,14.1784,14.1839,18600.0
2006-07-14 14:50:00,25.95,25.99,25.94,25.98,28800.0,14.1839,14.2058,14.1784,14.2003,28800.0
2006-07-14 14:55:00,25.98,25.99,25.97,25.99,18200.0,14.2003,14.2058,14.1948,14.2058,18200.0
2006-07-14 15:00:00,25.99,26.04,25.99,26.0,36600.0,14.2058,14.2331,14.2058,14.2112,36600.0
2006-07-14 15:05:00,26.0,26.05,26.0,26.05,36800.0,14.2112,14.2385,14.2112,14.2385,36800.0
2006-07-14 15:10:00,26.04,26.05,26.01,26.02,21800.0,14.2331,14.2385,14.2167,14.2222,21800.0
2006-07-14 15:15:00,26.01,26.01,25.99,26.0,17800.0,14.2167,14.2167,14.2058,14.2112,17800.0
2006-07-14 15:20:00,26.0,26.03,25.99,25.99,26400.0,14.2112,14.2276,14.2058,14.2058,26400.0
2006-07-14 15:25:00,25.99,26.0,25.97,25.97,23800.0,14.2058,14.2112,14.1948,14.1948,23800.0
2006-07-14 15:30:00,25.96,25.98,25.95,25.97,17800.0,14.1894,14.2003,14.1839,14.1948,17800.0
2006-07-14 15:35:00,25.96,26.0,25.93,26.0,44000.0,14.1894,14.2112,14.173,14.2112,44000.0
2006-07-14 15:40:00,25.99,26.0,25.97,25.98,34000.0,14.2058,14.2112,14.1948,14.2003,34000.0
2006-07-14 15:45:00,25.98,26.0,25.96,25.98,50000.0,14.2003,14.2112,14.1894,14.2003,50000.0
2006-07-14 15:50:00,25.98,25.99,25.95,25.98,82200.0,14.2003,14.2058,14.1839,14.2003,82200.0
2006-07-14 15:55:00,25.98,25.98,25.94,25.94,91200.0,14.2003,14.2003,14.1784,14.1784,91200.0
2006-07-17 09:30:00,25.97,26.13,25.96,26.12,44400.0,14.1948,14.2823,14.1894,14.2768,44400.0
2006-07-17 09:35:00,26.12,26.12,26.0,26.05,15600.0,14.2768,14.2768,14.2112,14.2385,15600.0
2006-07-17 09:40:00,26.03,26.1,26.0,26.0,24800.0,14.2276,14.2659,14.2112,14.2112,24800.0
2006-07-17 09:45:00,26.0,26.07,25.99,26.07,22000.0,14.2112,14.2495,14.2058,14.2495,22000.0
2006-07-17 09:50:00,26.06,26.11,26.06,26.11,26000.0,14.244,14.2713,14.244,14.2713,26000.0
2006-07-17 09:55:00,26.11,26.16,26.11,26.13,33400.0,14.2713,14.2987,14.2713,14.2823,33400.0
2006-07-17 10:00:00,26.13,26.13,26.07,26.11,22000.0,14.2823,14.2823,14.2495,14.2713,22000.0
2006-07-17 10:05:00,26.11,26.11,26.03,26.05,32600.0,14.2713,14.2713,14.2276,14.2385,32600.0
2006-07-17 10:10:00,26.06,26.07,26.04,26.06,15400.0,14.244,14.2495,14.2331,14.244,15400.0
2006-07-17 10:15:00,26.07,26.12,26.05,26.09,52200.0,14.2495,14.2768,14.2385,14.2604,52200.0
2006-07-17 10:20:00,26.08,26.1,26.06,26.07,31000.0,14.2549,14.2659,14.244,14.2495,31000.0
2006-07-17 10:25:00,26.07,26.11,26.01,26.08,91600.0,14.2495,14.2713,14.2167,14.2549,91600.0
2006-07-17 10:30:00,26.08,26.11,26.04,26.09,59400.0,14.2549,14.2713,14.2331,14.2604,59400.0
2006-07-17 10:35:00,26.1,26.1,26.06,26.1,28000.0,14.2659,14.2659,14.244,14.2659,28000.0
2006-07-17 10:40:00,26.1,26.11,26.08,26.11,21200.0,14.2659,14.2713,14.2549,14.2713,21200.0
2006-07-17 10:45:00,26.11,26.11,26.09,26.09,29600.0,14.2713,14.2713,14.2604,14.2604,29600.0
2006-07-17 10:50:00,26.09,26.15,26.09,26.14,8200.0,14.2604,14.2932,14.2604,14.2877,8200.0
2006-07-17 10:55:00,26.14,26.18,26.11,26.17,27200.0,14.2877,14.3096,14.2713,14.3041,27200.0
2006-07-17 11:00:00,26.17,26.21,26.14,26.18,21200.0,14.3041,14.326,14.2877,14.3096,21200.0
2006-07-17 11:05:00,26.18,26.21,26.16,26.19,18600.0,14.3096,14.326,14.2987,14.3151,18600.0
2006-07-17 11:10:00,26.19,26.2,26.18,26.18,12800.0,14.3151,14.3205,14.3096,14.3096,12800.0
2006-07-17 11:15:00,26.18,26.22,26.18,26.21,14800.0,14.3096,14.3315,14.3096,14.326,14800.0
2006-07-17 11:20:00,26.22,26.22,26.17,26.18,9400.0,14.3315,14.3315,14.3041,14.3096,9400.0
2006-07-17 11:25:00,26.17,26.21,26.17,26.21,8600.0,14.3041,14.326,14.3041,14.326,8600.0
2006-07-17 11:30:00,26.18,26.23,26.18,26.22,30600.0,14.3096,14.3369,14.3096,14.3315,30600.0
2006-07-17 11:35:00,26.22,26.22,26.18,26.22,15200.0,14.3315,14.3315,14.3096,14.3315,15200.0
2006-07-17 11:40:00,26.22,26.22,26.21,26.22,8600.0,14.3315,14.3315,14.326,14.3315,8600.0
2006-07-17 11:45:00,26.22,26.22,26.2,26.2,8400.0,14.3315,14.3315,14.3205,14.3205,8400.0
2006-07-17 11:50:00,26.18,26.2,26.18,26.19,8200.0,14.3096,14.3205,14.3096,14.3151,8200.0
2006-07-17 11:55:00,26.18,26.2,26.18,26.2,26400.0,14.3096,14.3205,14.3096,14.3205,26400.0
2006-07-17 12:00:00,26.2,26.22,26.18,26.19,26000.0,14.3205,14.3315,14.3096,14.3151,26000.0
2006-07-17 12:05:00,26.19,26.21,26.19,26.21,25200.0,14.3151,14.326,14.3151,14.326,25200.0
2006-07-17 12:10:00,26.21,26.21,26.18,26.18,7800.0,14.326,14.326,14.3096,14.3096,7800.0
2006-07-17 12:15:00,26.19,26.2,26.18,26.2,10000.0,14.3151,14.3205,14.3096,14.3205,10000.0
2006-07-17 12:20:00,26.2,26.2,26.18,26.18,21600.0,14.3205,14.3205,14.3096,14.3096,21600.0
2006-07-17 12:25:00,26.18,26.18,26.17,26.17,21200.0,14.3096,14.3096,14.3041,14.3041,21200.0
2006-07-17 12:30:00,26.17,26.18,26.16,26.18,12400.0,14.3041,14.3096,14.2987,14.3096,12400.0
2006-07-17 12:35:00,26.16,26.17,26.15,26.17,15200.0,14.2987,14.3041,14.2932,14.3041,15200.0
2006-07-17 12:40:00,26.17,26.18,26.15,26.16,7800.0,14.3041,14.3096,14.2932,14.2987,7800.0
2006-07-17 12:45:00,26.16,26.16,26.14,26.16,5600.0,14.2987,14.2987,14.2877,14.2987,5600.0
2006-07-17 12:50:00,26.15,26.16,26.15,26.15,9600.0,14.2932,14.2987,14.2932,14.2932,9600.0
2006-07-17 12:55:00,26.16,26.19,26.16,26.18,7000.0,14.2987,14.3151,14.2987,14.3096,7000.0
2006-07-17 13:00:00,26.18,26.18,26.15,26.16,7200.0,14.3096,14.3096,14.2932,14.2987,7200.0
2006-07-17 13:05:00,26.17,26.17,26.15,26.16,13400.0,14.3041,14.3041,14.2932,14.2987,13400.0
2006-07-17 13:10:00,26.16,26.18,26.16,26.16,6200.0,14.2987,14.3096,14.2987,14.2987,6200.0
2006-07-17 13:15:00,26.16,26.21,26.16,26.2,31200.0,14.2987,14.326,14.2987,14.3205,31200.0
2006-07-17 13:20:00,26.21,26.21,26.19,26.21,20400.0,14.326,14.326,14.3151,14.326,20400.0
2006-07-17 13:25:00,26.21,26.24,26.18,26.18,31000.0,14.326,14.3424,14.3096,14.3096,31000.0
2006-07-17 13:30:00,26.18,26.18,26.15,26.16,32000.0,14.3096,14.3096,14.2932,14.2987,32000.0
2006-07-17 13:35:00,26.17,26.17,26.15,26.15,12400.0,14.3041,14.3041,14.2932,14.2932,12400.0
2006-07-17 13:40:00,26.15,26.16,26.14,26.15,22800.0,14.2932,14.2987,14.2877,14.2932,22800.0
2006-07-17 13:45:00,26.15,26.16,26.13,26.13,53200.0,14.2932,14.2987,14.2823,14.2823,53200.0
2006-07-17 13:50:00,26.13,26.14,26.11,26.12,27000.0,14.2823,14.2877,14.2713,14.2768,27000.0
2006-07-17 13:55:00,26.12,26.13,26.11,26.13,27800.0,14.2768,14.2823,14.2713,14.2823,27800.0
2006-07-17 14:00:00,26.13,26.14,26.11,26.12,202400.0,14.2823,14.2877,14.2713,14.2768,202400.0
2006-07-17 14:05:00,26.13,26.13,26.11,26.11,74400.0,14.2823,14.2823,14.2713,14.2713,74400.0
2006-07-17 14:10:00,26.11,26.13,26.11,26.11,14000.0,14.2713,14.2823,14.2713,14.2713,14000.0
2006-07-17 14:15:00,26.12,26.13,26.11,26.12,52200.0,14.2768,14.2823,14.2713,14.2768,52200.0
2006-07-17 14:20:00,26.13,26.14,26.1,26.11,38200.0,14.2823,14.2877,14.2659,14.2713,38200.0
2006-07-17 14:25:00,26.11,26.13,26.11,26.12,10000.0,14.2713,14.2823,14.2713,14.2768,10000.0
2006-07-17 14:30:00,26.13,26.13,26.11,26.12,22600.0,14.2823,14.2823,14.2713,14.2768,22600.0
2006-07-17 14:35:00,26.11,26.13,26.11,26.12,17400.0,14.2713,14.2823,14.2713,14.2768,17400.0
2006-07-17 14:40:00,26.13,26.13,26.1,26.1,13200.0,14.2823,14.2823,14.2659,14.2659,13200.0
2006-07-17 14:45:00,26.1,26.1,26.1,26.1,18400.0,14.2659,14.2659,14.2659,14.2659,18400.0
2006-07-17 14:50:00,26.09,26.09,26.03,26.05,79400.0,14.2604,14.2604,14.2276,14.2385,79400.0
2006-07-17 14:55:00,26.04,26.07,26.04,26.06,20400.0,14.2331,14.2495,14.2331,14.244,20400.0
2006-07-17 15:00:00,26.05,26.06,26.05,26.05,26400.0,14.2385,14.244,14.2385,14.2385,26400.0
2006-07-17 15:05:00,26.06,26.07,26.03,26.03,34800.0,14.244,14.2495,14.2276,14.2276,34800.0
2006-07-17 15:10:00,26.02,26.05,26.02,26.05,25800.0,14.2222,14.2385,14.2222,14.2385,25800.0
2006-07-17 15:15:00,26.04,26.06,26.03,26.05,23600.0,14.2331,14.244,14.2276,14.2385,23600.0
2006-07-17 15:20:00,26.05,26.07,26.04,26.04,21000.0,14.2385,14.2495,14.2331,14.2331,21000.0
2006-07-17 15:25:00,26.04,26.07,26.04,26.06,20200.0,14.2331,14.2495,14.2331,14.244,20200.0
2006-07-17 15:30:00,26.05,26.06,26.04,26.05,36400.0,14.2385,14.244,14.2331,14.2385,36400.0
2006-07-17 15:35:00,26.05,26.08,26.05,26.07,28400.0,14.2385,14.2549,14.2385,14.2495,28400.0
2006-07-17 15:40:00,26.07,26.11,26.07,26.11,128400.0,14.2495,14.2713,14.2495,14.2713,128400.0
2006-07-17 15:45:00,26.11,26.11,26.08,26.08,107400.0,14.2713,14.2713,14.2549,14.2549,107400.0
2006-07-17 15:50:00,26.08,26.11,26.07,26.11,25600.0,14.2549,14.2713,14.2495,14.2713,25600.0
2006-07-17 15:55:00,26.11,26.11,26.07,26.07,49200.0,14.2713,14.2713,14.2495,14.2495,49200.0
2006-07-18 09:30:00,26.07,26.07,26.01,26.05,118600.0,14.2495,14.2495,14.2167,14.2385,118600.0
2006-07-18 09:35:00,26.0,26.11,25.99,26.11,42600.0,14.2112,14.2713,14.2058,14.2713,42600.0
2006-07-18 09:40:00,26.11,26.14,26.02,26.05,58000.0,14.2713,14.2877,14.2222,14.2385,58000.0
2006-07-18 09:45:00,26.05,26.13,26.05,26.11,60200.0,14.2385,14.2823,14.2385,14.2713,60200.0
2006-07-18 09:50:00,26.13,26.13,26.04,26.05,89600.0,14.2823,14.2823,14.2331,14.2385,89600.0
2006-07-18 09:55:00,26.04,26.04,25.99,26.03,35800.0,14.2331,14.2331,14.2058,14.2276,35800.0
2006-07-18 10:00:00,26.03,26.05,26.02,26.03,59600.0,14.2276,14.2385,14.2222,14.2276,59600.0
2006-07-18 10:05:00,26.03,26.05,26.03,26.05,74200.0,14.2276,14.2385,14.2276,14.2385,74200.0
2006-07-18 10:10:00,26.05,26.07,26.04,26.06,43400.0,14.2385,14.2495,14.2331,14.244,43400.0
2006-07-18 10:15:00,26.06,26.07,26.04,26.04,32000.0,14.244,14.2495,14.2331,14.2331,32000.0
2006-07-18 10:20:00,26.04,26.05,26.04,26.04,41800.0,14.2331,14.2385,14.2331,14.2331,41800.0
2006-07-18 10:25:00,26.04,26.04,26.02,26.03,18400.0,14.2331,14.2331,14.2222,14.2276,18400.0
2006-07-18 10:30:00,26.03,26.04,26.03,26.03,20800.0,14.2276,14.2331,14.2276,14.2276,20800.0
2006-07-18 10:35:00,26.02,26.03,25.99,26.0,19400.0,14.2222,14.2276,14.2058,14.2112,19400.0
2006-07-18 10:40:00,25.99,26.02,25.98,26.01,28600.0,14.2058,14.2222,14.2003,14.2167,28600.0
2006-07-18 10:45:00,26.02,26.05,26.01,26.03,26400.0,14.2222,14.2385,14.2167,14.2276,26400.0
2006-07-18 10:50:00,26.03,26.03,26.01,26.02,4400.0,14.2276,14.2276,14.2167,14.2222,4400.0
2006-07-18 10:55:00,26.02,26.02,25.98,25.99,24200.0,14.2222,14.2222,14.2003,14.2058,24200.0
2006-07-18 11:00:00,25.98,25.99,25.96,25.99,21200.0,14.2003,14.2058,14.1894,14.2058,21200.0
2006-07-18 11:05:00,25.99,26.02,25.98,26.02,17800.0,14.2058,14.2222,14.2003,14.2222,17800.0
2006-07-18 11:10:00,26.02,26.04,26.01,26.03,26600.0,14.2222,14.2331,14.2167,14.2276,26600.0
2006-07-18 11:15:00,26.03,26.03,26.01,26.02,6600.0,14.2276,14.2276,14.2167,14.2222,6600.0
2006-07-18 11:20:00,26.02,26.03,26.0,26.03,31000.0,14.2222,14.2276,14.2112,14.2276,31000.0
2006-07-18 11:25:00,26.03,26.04,26.03,26.04,9600.0,14.2276,14.2331,14.2276,14.2331,9600.0
2006-07-18 11:30:00,26.04,26.05,26.02,26.03,28400.0,14.2331,14.2385,14.2222,14.2276,28400.0
2006-07-18 11:35:00,26.04,26.04,26.02,26.02,28000.0,14.2331,14.2331,14.2222,14.2222,28000.0
2006-07-18 11:40:00,26.02,26.03,26.01,26.02,19800.0,14.2222,14.2276,14.2167,14.2222,19800.0
2006-07-18 11:45:00,26.01,26.02,25.99,26.0,29400.0,14.2167,14.2222,14.2058,14.2112,29400.0
2006-07-18 11:50:00,26.0,26.01,26.0,26.0,11600.0,14.2112,14.2167,14.2112,14.2112,11600.0
2006-07-18 11:55:00,26.0,26.0,25.99,26.0,3800.0,14.2112,14.2112,14.2058,14.2112,3800.0
2006-07-18 12:00:00,25.99,26.0,25.97,25.99,13200.0,14.2058,14.2112,14.1948,14.2058,13200.0
2006-07-18 12:05:00,25.99,25.99,25.96,25.97,16000.0,14.2058,14.2058,14.1894,14.1948,16000.0
2006-07-18 12:10:00,25.96,25.99,25.96,25.99,24600.0,14.1894,14.2058,14.1894,14.2058,24600.0
2006-07-18 12:15:00,25.99,26.02,25.99,26.02,18000.0,14.2058,14.2222,14.2058,14.2222,18000.0
2006-07-18 12:20:00,26.02,26.03,26.02,26.02,20400.0,14.2222,14.2276,14.2222,14.2222,20400.0
2006-07-18 12:25:00,26.02,26.06,26.02,26.06,66600.0,14.2222,14.244,14.2222,14.244,66600.0
2006-07-18 12:30:00,26.06,26.07,26.04,26.05,29600.0,14.244,14.2495,14.2331,14.2385,29600.0
2006-07-18 12:35:00,26.05,26.07,26.04,26.07,126800.0,14.2385,14.2495,14.2331,14.2495,126800.0
2006-07-18 12:40:00,26.07,26.1,26.07,26.1,15600.0,14.2495,14.2659,14.2495,14.2659,15600.0
2006-07-18 12:45:00,26.1,26.11,26.09,26.09,24600.0,14.2659,14.2713,14.2604,14.2604,24600.0
2006-07-18 12:50:00,26.08,26.09,26.05,26.05,21800.0,14.2549,14.2604,14.2385,14.2385,21800.0
2006-07-18 12:55:00,26.05,26.06,26.04,26.06,28200.0,14.2385,14.244,14.2331,14.244,28200.0
2006-07-18 13:00:00,26.06,26.06,26.02,26.02,111600.0,14.244,14.244,14.2222,14.2222,111600.0
2006-07-18 13:05:00,26.03,26.04,26.02,26.04,23600.0,14.2276,14.2331,14.2222,14.2331,23600.0
2006-07-18 13:10:00,26.04,26.06,26.03,26.05,15600.0,14.2331,14.244,14.2276,14.2385,15600.0
2006-07-18 13:15:00,26.05,26.05,26.01,26.02,33200.0,14.2385,14.2385,14.2167,14.2222,33200.0
2006-07-18 13:20:00,26.01,26.05,26.0,26.04,32400.0,14.2167,14.2385,14.2112,14.2331,32400.0
2006-07-18 13:25:00,26.04,26.07,26.03,26.04,84600.0,14.2331,14.2495,14.2276,14.2331,84600.0
2006-07-18 13:30:00,26.04,26.04,26.02,26.03,30400.0,14.2331,14.2331,14.2222,14.2276,30400.0
2006-07-18 13:35:00,26.04,26.08,26.03,26.06,77200.0,14.2331,14.2549,14.2276,14.244,77200.0
2006-07-18 13:40:00,26.06,26.09,26.03,26.04,68200.0,14.244,14.2604,14.2276,14.2331,68200.0
2006-07-18 13:45:00,26.04,26.04,26.0,26.04,45200.0,14.2331,14.2331,14.2112,14.2331,45200.0
2006-07-18 13:50:00,26.03,26.04,26.03,26.04,15600.0,14.2276,14.2331,14.2276,14.2331,15600.0
2006-07-18 13:55:00,26.04,26.05,25.99,26.01,41000.0,14.2331,14.2385,14.2058,14.2167,41000.0
2006-07-18 14:00:00,26.01,26.04,26.0,26.04,69200.0,14.2167,14.2331,14.2112,14.2331,69200.0
2006-07-18 14:05:00,26.04,26.04,25.98,25.99,141200.0,14.2331,14.2331,14.2003,14.2058,141200.0
2006-07-18 14:10:00,25.99,26.01,25.98,25.98,52600.0,14.2058,14.2167,14.2003,14.2003,52600.0
2006-07-18 14:15:00,25.98,26.03,25.98,26.03,27000.0,14.2003,14.2276,14.2003,14.2276,27000.0
2006-07-18 14:20:00,26.03,26.05,25.99,26.02,33200.0,14.2276,14.2385,14.2058,14.2222,33200.0
2006-07-18 14:25:00,26.02,26.1,26.01,26.08,49400.0,14.2222,14.2659,14.2167,14.2549,49400.0
2006-07-18 14:30:00,26.08,26.1,26.06,26.07,51800.0,14.2549,14.2659,14.244,14.2495,51800.0
2006-07-18 14:35:00,26.07,26.15,26.07,26.15,69600.0,14.2495,14.2932,14.2495,14.2932,69600.0
2006-07-18 14:40:00,26.15,26.15,26.1,26.12,45800.0,14.2932,14.2932,14.2659,14.2768,45800.0
2006-07-18 14:45:00,26.13,26.13,26.07,26.11,92400.0,14.2823,14.2823,14.2495,14.2713,92400.0
2006-07-18 14:50:00,26.11,26.12,26.09,26.11,55800.0,14.2713,14.2768,14.2604,14.2713,55800.0
2006-07-18 14:55:00,26.11,26.13,26.1,26.13,44800.0,14.2713,14.2823,14.2659,14.2823,44800.0
2006-07-18 15:00:00,26.13,26.13,26.11,26.11,36600.0,14.2823,14.2823,14.2713,14.2713,36600.0
2006-07-18 15:05:00,26.11,26.11,26.08,26.08,32800.0,14.2713,14.2713,14.2549,14.2549,32800.0
2006-07-18 15:10:00,26.08,26.08,26.04,26.07,39600.0,14.2549,14.2549,14.2331,14.2495,39600.0
2006-07-18 15:15:00,26.07,26.09,26.05,26.08,44200.0,14.2495,14.2604,14.2385,14.2549,44200.0
2006-07-18 15:20:00,26.08,26.09,26.04,26.07,34200.0,14.2549,14.2604,14.2331,14.2495,34200.0
2006-07-18 15:25:00,26.07,26.12,26.07,26.12,61200.0,14.2495,14.2768,14.2495,14.2768,61200.0
2006-07-18 15:30:00,26.11,26.16,26.11,26.15,62600.0,14.2713,14.2987,14.2713,14.2932,62600.0
2006-07-18 15:35:00,26.15,26.16,26.13,26.14,56600.0,14.2932,14.2987,14.2823,14.2877,56600.0
2006-07-18 15:40:00,26.15,26.18,26.15,26.18,68400.0,14.2932,14.3096,14.2932,14.3096,68400.0
2006-07-18 15:45:00,26.18,26.25,26.18,26.25,86000.0,14.3096,14.3479,14.3096,14.3479,86000.0
2006-07-18 15:50:00,26.25,26.25,26.17,26.17,72000.0,14.3479,14.3479,14.3041,14.3041,72000.0
2006-07-18 15:55:00,26.17,26.2,26.15,26.18,436000.0,14.3041,14.3205,14.2932,14.3096,436000.0
2006-07-19 09:30:00,26.31,26.4,26.3,26.32,78600.0,14.3807,14.4299,14.3752,14.3861,78600.0
2006-07-19 09:35:00,26.33,26.37,26.27,26.31,36200.0,14.3916,14.4135,14.3588,14.3807,36200.0
2006-07-19 09:40:00,26.31,26.43,26.31,26.43,29000.0,14.3807,14.4463,14.3807,14.4463,29000.0
2006-07-19 09:45:00,26.43,26.43,26.33,26.36,41200.0,14.4463,14.4463,14.3916,14.408,41200.0
2006-07-19 09:50:00,26.37,26.43,26.3,26.43,46600.0,14.4135,14.4463,14.3752,14.4463,46600.0
2006-07-19 09:55:00,26.42,26.43,26.38,26.41,61600.0,14.4408,14.4463,14.4189,14.4353,61600.0
2006-07-19 10:00:00,26.41,26.48,26.41,26.43,118200.0,14.4353,14.4736,14.4353,14.4463,118200.0
2006-07-19 10:05:00,26.43,26.43,26.23,26.28,79600.0,14.4463,14.4463,14.3369,14.3643,79600.0
2006-07-19 10:10:00,26.28,26.34,26.27,26.34,53200.0,14.3643,14.3971,14.3588,14.3971,53200.0
2006-07-19 10:15:00,26.34,26.35,26.33,26.33,38000.0,14.3971,14.4025,14.3916,14.3916,38000.0
2006-07-19 10:20:00,26.33,26.34,26.25,26.25,31200.0,14.3916,14.3971,14.3479,14.3479,31200.0
2006-07-19 10:25:00,26.27,26.31,26.25,26.3,21400.0,14.3588,14.3807,14.3479,14.3752,21400.0
2006-07-19 10:30:00,26.29,26.3,26.26,26.27,26000.0,14.3697,14.3752,14.3533,14.3588,26000.0
2006-07-19 10:35:00,26.25,26.37,26.25,26.31,51000.0,14.3479,14.4135,14.3479,14.3807,51000.0
2006-07-19 10:40:00,26.3,26.35,26.29,26.32,58400.0,14.3752,14.4025,14.3697,14.3861,58400.0
2006-07-19 10:45:00,26.33,26.34,26.28,26.28,50200.0,14.3916,14.3971,14.3643,14.3643,50200.0
2006-07-19 10:50:00,26.28,26.28,26.21,26.22,43200.0,14.3643,14.3643,14.326,14.3315,43200.0
2006-07-19 10:55:00,26.22,26.22,26.18,26.21,25200.0,14.3315,14.3315,14.3096,14.326,25200.0
2006-07-19 11:00:00,26.21,26.22,26.19,26.2,35200.0,14.326,14.3315,14.3151,14.3205,35200.0
2006-07-19 11:05:00,26.2,26.21,26.16,26.16,37400.0,14.3205,14.326,14.2987,14.2987,37400.0
2006-07-19 11:10:00,26.16,26.18,26.15,26.18,37000.0,14.2987,14.3096,14.2932,14.3096,37000.0
2006-07-19 11:15:00,26.18,26.24,26.18,26.23,41000.0,14.3096,14.3424,14.3096,14.3369,41000.0
2006-07-19 11:20:00,26.22,26.23,26.22,26.22,19800.0,14.3315,14.3369,14.3315,14.3315,19800.0
2006-07-19 11:25:00,26.22,26.23,26.2,26.21,31600.0,14.3315,14.3369,14.3205,14.326,31600.0
2006-07-19 11:30:00,26.21,26.21,26.15,26.19,111400.0,14.326,14.326,14.2932,14.3151,111400.0
2006-07-19 11:35:00,26.19,26.21,26.18,26.2,38200.0,14.3151,14.326,14.3096,14.3205,38200.0
2006-07-19 11:40:00,26.21,26.21,26.18,26.18,10000.0,14.326,14.326,14.3096,14.3096,10000.0
2006-07-19 11:45:00,26.19,26.19,26.15,26.16,49200.0,14.3151,14.3151,14.2932,14.2987,49200.0
2006-07-19 11:50:00,26.15,26.15,26.14,26.14,42000.0,14.2932,14.2932,14.2877,14.2877,42000.0
2006-07-19 11:55:00,26.15,26.15,26.11,26.12,28000.0,14.2932,14.2932,14.2713,14.2768,28000.0
2006-07-19 12:00:00,26.11,26.11,26.1,26.1,38600.0,14.2713,14.2713,14.2659,14.2659,38600.0
2006-07-19 12:05:00,26.1,26.15,26.1,26.15,39800.0,14.2659,14.2932,14.2659,14.2932,39800.0
2006-07-19 12:10:00,26.15,26.17,26.15,26.16,34800.0,14.2932,14.3041,14.2932,14.2987,34800.0
2006-07-19 12:15:00,26.16,26.16,26.12,26.13,27200.0,14.2987,14.2987,14.2768,14.2823,27200.0
2006-07-19 12:20:00,26.13,26.16,26.12,26.14,26000.0,14.2823,14.2987,14.2768,14.2877,26000.0
2006-07-19 12:25:00,26.15,26.15,26.14,26.14,8800.0,14.2932,14.2932,14.2877,14.2877,8800.0
2006-07-19 12:30:00,26.14,26.15,26.13,26.14,23200.0,14.2877,14.2932,14.2823,14.2877,23200.0
2006-07-19 12:35:00,26.13,26.16,26.13,26.15,45200.0,14.2823,14.2987,14.2823,14.2932,45200.0
2006-07-19 12:40:00,26.15,26.17,26.15,26.15,36000.0,14.2932,14.3041,14.2932,14.2932,36000.0
2006-07-19 12:45:00,26.14,26.15,26.1,26.13,53000.0,14.2877,14.2932,14.2659,14.2823,53000.0
2006-07-19 12:50:00,26.13,26.16,26.13,26.14,50400.0,14.2823,14.2987,14.2823,14.2877,50400.0
2006-07-19 12:55:00,26.14,26.18,26.14,26.17,41000.0,14.2877,14.3096,14.2877,14.3041,41000.0
2006-07-19 13:00:00,26.17,26.17,26.15,26.16,23800.0,14.3041,14.3041,14.2932,14.2987,23800.0
2006-07-19 13:05:00,26.15,26.18,26.15,26.18,18000.0,14.2932,14.3096,14.2932,14.3096,18000.0
2006-07-19 13:10:00,26.17,26.21,26.17,26.21,34000.0,14.3041,14.326,14.3041,14.326,34000.0
2006-07-19 13:15:00,26.2,26.2,26.18,26.19,22200.0,14.3205,14.3205,14.3096,14.3151,22200.0
2006-07-19 13:20:00,26.19,26.21,26.18,26.2,19400.0,14.3151,14.326,14.3096,14.3205,19400.0
2006-07-19 13:25:00,26.23,26.25,26.21,26.22,21800.0,14.3369,14.3479,14.326,14.3315,21800.0
2006-07-19 13:30:00,26.22,26.22,26.21,26.22,11400.0,14.3315,14.3315,14.326,14.3315,11400.0
2006-07-19 13:35:00,26.21,26.25,26.21,26.21,19600.0,14.326,14.3479,14.326,14.326,19600.0
2006-07-19 13:40:00,26.21,26.22,26.17,26.18,14400.0,14.326,14.3315,14.3041,14.3096,14400.0
2006-07-19 13:45:00,26.17,26.18,26.15,26.18,19800.0,14.3041,14.3096,14.2932,14.3096,19800.0
2006-07-19 13:50:00,26.18,26.24,26.18,26.22,45200.0,14.3096,14.3424,14.3096,14.3315,45200.0
2006-07-19 13:55:00,26.21,26.22,26.2,26.2,13800.0,14.326,14.3315,14.3205,14.3205,13800.0
2006-07-19 14:00:00,26.21,26.24,26.2,26.23,27600.0,14.326,14.3424,14.3205,14.3369,27600.0
2006-07-19 14:05:00,26.23,26.25,26.22,26.24,24200.0,14.3369,14.3479,14.3315,14.3424,24200.0
2006-07-19 14:10:00,26.25,26.29,26.25,26.26,45800.0,14.3479,14.3697,14.3479,14.3533,45800.0
2006-07-19 14:15:00,26.25,26.27,26.21,26.25,40000.0,14.3479,14.3588,14.326,14.3479,40000.0
2006-07-19 14:20:00,26.26,26.26,26.23,26.25,29400.0,14.3533,14.3533,14.3369,14.3479,29400.0
2006-07-19 14:25:00,26.25,26.29,26.24,26.25,75000.0,14.3479,14.3697,14.3424,14.3479,75000.0
2006-07-19 14:30:00,26.25,26.29,26.22,26.22,52000.0,14.3479,14.3697,14.3315,14.3315,52000.0
2006-07-19 14:35:00,26.22,26.25,26.21,26.25,44400.0,14.3315,14.3479,14.326,14.3479,44400.0
2006-07-19 14:40:00,26.25,26.28,26.24,26.24,90600.0,14.3479,14.3643,14.3424,14.3424,90600.0
2006-07-19 14:45:00,26.24,26.25,26.23,26.25,43400.0,14.3424,14.3479,14.3369,14.3479,43400.0
2006-07-19 14:50:00,26.25,26.25,26.23,26.25,66400.0,14.3479,14.3479,14.3369,14.3479,66400.0
2006-07-19 14:55:00,26.24,26.27,26.24,26.25,55800.0,14.3424,14.3588,14.3424,14.3479,55800.0
2006-07-19 15:00:00,26.25,26.26,26.24,26.25,43400.0,14.3479,14.3533,14.3424,14.3479,43400.0
2006-07-19 15:05:00,26.25,26.25,26.23,26.25,25600.0,14.3479,14.3479,14.3369,14.3479,25600.0
2006-07-19 15:10:00,26.25,26.26,26.24,26.26,34200.0,14.3479,14.3533,14.3424,14.3533,34200.0
2006-07-19 15:15:00,26.26,26.27,26.25,26.26,29600.0,14.3533,14.3588,14.3479,14.3533,29600.0
2006-07-19 15:20:00,26.27,26.31,26.26,26.28,63600.0,14.3588,14.3807,14.3533,14.3643,63600.0
2006-07-19 15:25:00,26.28,26.31,26.28,26.28,53200.0,14.3643,14.3807,14.3643,14.3643,53200.0
2006-07-19 15:30:00,26.28,26.32,26.28,26.3,74600.0,14.3643,14.3861,14.3643,14.3752,74600.0
2006-07-19 15:35:00,26.3,26.31,26.29,26.3,49600.0,14.3752,14.3807,14.3697,14.3752,49600.0
2006-07-19 15:40:00,26.29,26.36,26.29,26.34,102400.0,14.3697,14.408,14.3697,14.3971,102400.0
2006-07-19 15:45:00,26.34,26.34,26.28,26.29,64000.0,14.3971,14.3971,14.3643,14.3697,64000.0
2006-07-19 15:50:00,26.29,26.34,26.29,26.33,65000.0,14.3697,14.3971,14.3697,14.3916,65000.0
2006-07-19 15:55:00,26.33,26.33,26.31,26.32,65600.0,14.3916,14.3916,14.3807,14.3861,65600.0
2006-07-20 09:30:00,26.28,26.3,26.18,26.23,38800.0,14.3643,14.3752,14.3096,14.3369,38800.0
2006-07-20 09:35:00,26.22,26.31,26.21,26.26,19200.0,14.3315,14.3807,14.326,14.3533,19200.0
2006-07-20 09:40:00,26.27,26.32,26.27,26.28,21400.0,14.3588,14.3861,14.3588,14.3643,21400.0
2006-07-20 09:45:00,26.28,26.4,26.28,26.38,29000.0,14.3643,14.4299,14.3643,14.4189,29000.0
2006-07-20 09:50:00,26.39,26.39,26.36,26.39,18200.0,14.4244,14.4244,14.408,14.4244,18200.0
2006-07-20 09:55:00,26.37,26.37,26.25,26.28,18400.0,14.4135,14.4135,14.3479,14.3643,18400.0
2006-07-20 10:00:00,26.25,26.33,26.25,26.31,29600.0,14.3479,14.3916,14.3479,14.3807,29600.0
2006-07-20 10:05:00,26.28,26.33,26.28,26.3,15800.0,14.3643,14.3916,14.3643,14.3752,15800.0
2006-07-20 10:10:00,26.3,26.33,26.3,26.33,27200.0,14.3752,14.3916,14.3752,14.3916,27200.0
2006-07-20 10:15:00,26.34,26.42,26.34,26.37,64800.0,14.3971,14.4408,14.3971,14.4135,64800.0
2006-07-20 10:20:00,26.37,26.4,26.36,26.38,47200.0,14.4135,14.4299,14.408,14.4189,47200.0
2006-07-20 10:25:00,26.39,26.4,26.34,26.34,38400.0,14.4244,14.4299,14.3971,14.3971,38400.0
2006-07-20 10:30:00,26.34,26.34,26.28,26.29,35800.0,14.3971,14.3971,14.3643,14.3697,35800.0
2006-07-20 10:35:00,26.29,26.32,26.23,26.23,30800.0,14.3697,14.3861,14.3369,14.3369,30800.0
2006-07-20 10:40:00,26.22,26.22,26.2,26.21,16000.0,14.3315,14.3315,14.3205,14.326,16000.0
2006-07-20 10:45:00,26.21,26.22,26.19,26.21,24400.0,14.326,14.3315,14.3151,14.326,24400.0
2006-07-20 10:50:00,26.21,26.23,26.2,26.22,9800.0,14.326,14.3369,14.3205,14.3315,9800.0
2006-07-20 10:55:00,26.23,26.28,26.23,26.28,20400.0,14.3369,14.3643,14.3369,14.3643,20400.0
2006-07-20 11:00:00,26.27,26.28,26.25,26.25,23400.0,14.3588,14.3643,14.3479,14.3479,23400.0
2006-07-20 11:05:00,26.25,26.27,26.22,26.26,20200.0,14.3479,14.3588,14.3315,14.3533,20200.0
2006-07-20 11:10:00,26.27,26.27,26.22,26.24,31800.0,14.3588,14.3588,14.3315,14.3424,31800.0
2006-07-20 11:15:00,26.25,26.27,26.22,26.25,52200.0,14.3479,14.3588,14.3315,14.3479,52200.0
2006-07-20 11:20:00,26.25,26.27,26.22,26.25,26400.0,14.3479,14.3588,14.3315,14.3479,26400.0
2006-07-20 11:25:00,26.25,26.25,26.22,26.22,27000.0,14.3479,14.3479,14.3315,14.3315,27000.0
2006-07-20 11:30:00,26.22,26.26,26.22,26.25,46200.0,14.3315,14.3533,14.3315,14.3479,46200.0
2006-07-20 11:35:00,26.25,26.27,26.18,26.18,45800.0,14.3479,14.3588,14.3096,14.3096,45800.0
2006-07-20 11:40:00,26.18,26.19,26.17,26.18,27000.0,14.3096,14.3151,14.3041,14.3096,27000.0
2006-07-20 11:45:00,26.18,26.2,26.15,26.2,23400.0,14.3096,14.3205,14.2932,14.3205,23400.0
2006-07-20 11:50:00,26.2,26.22,26.2,26.21,33400.0,14.3205,14.3315,14.3205,14.326,33400.0
2006-07-20 11:55:00,26.21,26.21,26.18,26.19,24800.0,14.326,14.326,14.3096,14.3151,24800.0
2006-07-20 12:00:00,26.18,26.21,26.18,26.21,50400.0,14.3096,14.326,14.3096,14.326,50400.0
2006-07-20 12:05:00,26.21,26.24,26.2,26.23,47400.0,14.326,14.3424,14.3205,14.3369,47400.0
2006-07-20 12:10:00,26.23,26.25,26.22,26.23,59600.0,14.3369,14.3479,14.3315,14.3369,59600.0
2006-07-20 12:15:00,26.24,26.25,26.23,26.25,19800.0,14.3424,14.3479,14.3369,14.3479,19800.0
2006-07-20 12:20:00,26.24,26.25,26.23,26.25,18000.0,14.3424,14.3479,14.3369,14.3479,18000.0
2006-07-20 12:25:00,26.25,26.28,26.24,26.26,20800.0,14.3479,14.3643,14.3424,14.3533,20800.0
2006-07-20 12:30:00,26.26,26.26,26.25,26.26,33600.0,14.3533,14.3533,14.3479,14.3533,33600.0
2006-07-20 12:35:00,26.25,26.29,26.25,26.29,9400.0,14.3479,14.3697,14.3479,14.3697,9400.0
2006-07-20 12:40:00,26.29,26.29,26.28,26.28,8400.0,14.3697,14.3697,14.3643,14.3643,8400.0
2006-07-20 12:45:00,26.27,26.28,26.26,26.26,10200.0,14.3588,14.3643,14.3533,14.3533,10200.0
2006-07-20 12:50:00,26.26,26.27,26.22,26.23,47000.0,14.3533,14.3588,14.3315,14.3369,47000.0
2006-07-20 12:55:00,26.22,26.27,26.21,26.25,49600.0,14.3315,14.3588,14.326,14.3479,49600.0
2006-07-20 13:00:00,26.26,26.29,26.22,26.24,91600.0,14.3533,14.3697,14.3315,14.3424,91600.0
2006-07-20 13:05:00,26.23,26.27,26.23,26.23,80400.0,14.3369,14.3588,14.3369,14.3369,80400.0
2006-07-20 13:10:00,26.23,26.26,26.21,26.25,84800.0,14.3369,14.3533,14.326,14.3479,84800.0
2006-07-20 13:15:00,26.25,26.26,26.23,26.24,61400.0,14.3479,14.3533,14.3369,14.3424,61400.0
2006-07-20 13:20:00,26.24,26.24,26.2,26.21,52200.0,14.3424,14.3424,14.3205,14.326,52200.0
2006-07-20 13:25:00,26.23,26.24,26.2,26.21,64200.0,14.3369,14.3424,14.3205,14.326,64200.0
2006-07-20 13:30:00,26.22,26.28,26.22,26.26,30200.0,14.3315,14.3643,14.3315,14.3533,30200.0
2006-07-20 13:35:00,26.25,26.27,26.24,26.25,26000.0,14.3479,14.3588,14.3424,14.3479,26000.0
2006-07-20 13:40:00,26.25,26.25,26.21,26.22,30200.0,14.3479,14.3479,14.326,14.3315,30200.0
2006-07-20 13:45:00,26.23,26.25,26.2,26.25,51200.0,14.3369,14.3479,14.3205,14.3479,51200.0
2006-07-20 13:50:00,26.25,26.25,26.23,26.24,31000.0,14.3479,14.3479,14.3369,14.3424,31000.0
2006-07-20 13:55:00,26.24,26.26,26.24,26.26,18000.0,14.3424,14.3533,14.3424,14.3533,18000.0
2006-07-20 14:00:00,26.26,26.31,26.22,26.25,117000.0,14.3533,14.3807,14.3315,14.3479,117000.0
2006-07-20 14:05:00,26.23,26.27,26.2,26.2,39600.0,14.3369,14.3588,14.3205,14.3205,39600.0
2006-07-20 14:10:00,26.2,26.25,26.18,26.21,50400.0,14.3205,14.3479,14.3096,14.326,50400.0
2006-07-20 14:15:00,26.21,26.22,26.17,26.22,93800.0,14.326,14.3315,14.3041,14.3315,93800.0
2006-07-20 14:20:00,26.23,26.23,26.17,26.18,45000.0,14.3369,14.3369,14.3041,14.3096,45000.0
2006-07-20 14:25:00,26.2,26.2,26.15,26.17,65400.0,14.3205,14.3205,14.2932,14.3041,65400.0
2006-07-20 14:30:00,26.17,26.2,26.16,26.18,95200.0,14.3041,14.3205,14.2987,14.3096,95200.0
2006-07-20 14:35:00,26.18,26.24,26.18,26.23,40400.0,14.3096,14.3424,14.3096,14.3369,40400.0
2006-07-20 14:40:00,26.22,26.22,26.17,26.22,76200.0,14.3315,14.3315,14.3041,14.3315,76200.0
2006-07-20 14:45:00,26.22,26.25,26.21,26.23,48200.0,14.3315,14.3479,14.326,14.3369,48200.0
2006-07-20 14:50:00,26.24,26.24,26.19,26.19,26800.0,14.3424,14.3424,14.3151,14.3151,26800.0
2006-07-20 14:55:00,26.19,26.21,26.15,26.15,38600.0,14.3151,14.326,14.2932,14.2932,38600.0
2006-07-20 15:00:00,26.16,26.21,26.15,26.19,45000.0,14.2987,14.326,14.2932,14.3151,45000.0
2006-07-20 15:05:00,26.19,26.2,26.16,26.19,72400.0,14.3151,14.3205,14.2987,14.3151,72400.0
2006-07-20 15:10:00,26.19,26.2,26.18,26.19,12200.0,14.3151,14.3205,14.3096,14.3151,12200.0
2006-07-20 15:15:00,26.2,26.24,26.18,26.18,36000.0,14.3205,14.3424,14.3096,14.3096,36000.0
2006-07-20 15:20:00,26.19,26.2,26.16,26.18,70000.0,14.3151,14.3205,14.2987,14.3096,70000.0
2006-07-20 15:25:00,26.18,26.22,26.18,26.21,50600.0,14.3096,14.3315,14.3096,14.326,50600.0
2006-07-20 15:30:00,26.21,26.22,26.2,26.22,15000.0,14.326,14.3315,14.3205,14.3315,15000.0
2006-07-20 15:35:00,26.22,26.22,26.21,26.22,32800.0,14.3315,14.3315,14.326,14.3315,32800.0
2006-07-20 15:40:00,26.22,26.23,26.21,26.21,54400.0,14.3315,14.3369,14.326,14.326,54400.0
2006-07-20 15:45:00,26.21,26.28,26.21,26.27,122600.0,14.326,14.3643,14.326,14.3588,122600.0
2006-07-20 15:50:00,26.27,26.28,26.21,26.22,39000.0,14.3588,14.3643,14.326,14.3315,39000.0
2006-07-20 15:55:00,26.21,26.22,26.19,26.21,39600.0,14.326,14.3315,14.3151,14.326,39600.0
2006-07-21 09:30:00,26.31,26.31,26.18,26.18,415200.0,14.3807,14.3807,14.3096,14.3096,415200.0
2006-07-21 09:35:00,26.18,26.18,26.1,26.1,19000.0,14.3096,14.3096,14.2659,14.2659,19000.0
2006-07-21 09:40:00,26.16,26.19,26.1,26.11,27600.0,14.2987,14.3151,14.2659,14.2713,27600.0
2006-07-21 09:45:00,26.11,26.13,25.95,26.01,53800.0,14.2713,14.2823,14.1839,14.2167,53800.0
2006-07-21 09:50:00,26.02,26.15,26.0,26.09,38200.0,14.2222,14.2932,14.2112,14.2604,38200.0
2006-07-21 09:55:00,26.09,26.17,26.07,26.1,26600.0,14.2604,14.3041,14.2495,14.2659,26600.0
2006-07-21 10:00:00,26.08,26.09,26.02,26.03,71200.0,14.2549,14.2604,14.2222,14.2276,71200.0
2006-07-21 10:05:00,26.02,26.09,26.0,26.08,83800.0,14.2222,14.2604,14.2112,14.2549,83800.0
2006-07-21 10:10:00,26.08,26.1,26.06,26.07,47000.0,14.2549,14.2659,14.244,14.2495,47000.0
2006-07-21 10:15:00,26.05,26.08,26.03,26.08,50400.0,14.2385,14.2549,14.2276,14.2549,50400.0
2006-07-21 10:20:00,26.08,26.11,26.07,26.09,31800.0,14.2549,14.2713,14.2495,14.2604,31800.0
2006-07-21 10:25:00,26.09,26.09,26.08,26.09,14600.0,14.2604,14.2604,14.2549,14.2604,14600.0
2006-07-21 10:30:00,26.08,26.08,26.03,26.04,15800.0,14.2549,14.2549,14.2276,14.2331,15800.0
2006-07-21 10:35:00,26.03,26.11,26.03,26.11,80200.0,14.2276,14.2713,14.2276,14.2713,80200.0
2006-07-21 10:40:00,26.11,26.11,26.06,26.09,39000.0,14.2713,14.2713,14.244,14.2604,39000.0
2006-07-21 10:45:00,26.08,26.1,26.07,26.1,24000.0,14.2549,14.2659,14.2495,14.2659,24000.0
2006-07-21 10:50:00,26.1,26.12,26.07,26.08,37200.0,14.2659,14.2768,14.2495,14.2549,37200.0
2006-07-21 10:55:00,26.07,26.09,26.01,26.02,70200.0,14.2495,14.2604,14.2167,14.2222,70200.0
2006-07-21 11:00:00,26.0,26.03,26.0,26.02,27400.0,14.2112,14.2276,14.2112,14.2222,27400.0
2006-07-21 11:05:00,26.02,26.03,26.0,26.0,32800.0,14.2222,14.2276,14.2112,14.2112,32800.0
2006-07-21 11:10:00,26.0,26.01,25.99,25.99,28800.0,14.2112,14.2167,14.2058,14.2058,28800.0
2006-07-21 11:15:00,25.99,26.03,25.99,26.03,34800.0,14.2058,14.2276,14.2058,14.2276,34800.0
2006-07-21 11:20:00,26.04,26.07,26.03,26.04,46000.0,14.2331,14.2495,14.2276,14.2331,46000.0
2006-07-21 11:25:00,26.05,26.06,25.99,26.01,69400.0,14.2385,14.244,14.2058,14.2167,69400.0
2006-07-21 11:30:00,25.99,26.02,25.99,26.02,41600.0,14.2058,14.2222,14.2058,14.2222,41600.0
2006-07-21 11:35:00,26.03,26.04,26.0,26.01,81200.0,14.2276,14.2331,14.2112,14.2167,81200.0
2006-07-21 11:40:00,26.0,26.0,25.99,26.0,9600.0,14.2112,14.2112,14.2058,14.2112,9600.0
2006-07-21 11:45:00,26.0,26.02,25.99,26.02,30000.0,14.2112,14.2222,14.2058,14.2222,30000.0
2006-07-21 11:50:00,26.02,26.07,26.0,26.02,117400.0,14.2222,14.2495,14.2112,14.2222,117400.0
2006-07-21 11:55:00,26.03,26.04,26.02,26.03,53400.0,14.2276,14.2331,14.2222,14.2276,53400.0
2006-07-21 12:00:00,26.03,26.04,26.0,26.0,32400.0,14.2276,14.2331,14.2112,14.2112,32400.0
2006-07-21 12:05:00,26.0,26.03,26.0,26.0,49200.0,14.2112,14.2276,14.2112,14.2112,49200.0
2006-07-21 12:10:00,26.0,26.04,25.99,26.02,97000.0,14.2112,14.2331,14.2058,14.2222,97000.0
2006-07-21 12:15:00,26.02,26.02,26.0,26.0,35800.0,14.2222,14.2222,14.2112,14.2112,35800.0
2006-07-21 12:20:00,26.0,26.03,26.0,26.02,59400.0,14.2112,14.2276,14.2112,14.2222,59400.0
2006-07-21 12:25:00,26.0,26.02,25.98,26.0,17400.0,14.2112,14.2222,14.2003,14.2112,17400.0
2006-07-21 12:30:00,25.99,26.0,25.99,25.99,14200.0,14.2058,14.2112,14.2058,14.2058,14200.0
2006-07-21 12:35:00,25.99,25.99,25.96,25.97,41200.0,14.2058,14.2058,14.1894,14.1948,41200.0
2006-07-21 12:40:00,25.97,25.98,25.96,25.98,6600.0,14.1948,14.2003,14.1894,14.2003,6600.0
2006-07-21 12:45:00,25.97,26.02,25.97,25.99,37800.0,14.1948,14.2222,14.1948,14.2058,37800.0
2006-07-21 12:50:00,25.98,25.98,25.95,25.96,50600.0,14.2003,14.2003,14.1839,14.1894,50600.0
2006-07-21 12:55:00,25.96,25.99,25.96,25.96,66000.0,14.1894,14.2058,14.1894,14.1894,66000.0
2006-07-21 13:00:00,25.96,25.97,25.92,25.92,54600.0,14.1894,14.1948,14.1675,14.1675,54600.0
2006-07-21 13:05:00,25.92,25.97,25.9,25.95,81400.0,14.1675,14.1948,14.1566,14.1839,81400.0
2006-07-21 13:10:00,25.95,25.97,25.95,25.95,39200.0,14.1839,14.1948,14.1839,14.1839,39200.0
2006-07-21 13:15:00,25.94,25.96,25.93,25.93,15600.0,14.1784,14.1894,14.173,14.173,15600.0
2006-07-21 13:20:00,25.94,25.96,25.92,25.94,24600.0,14.1784,14.1894,14.1675,14.1784,24600.0
2006-07-21 13:25:00,25.95,25.95,25.92,25.93,52600.0,14.1839,14.1839,14.1675,14.173,52600.0
2006-07-21 13:30:00,25.92,25.93,25.91,25.93,44400.0,14.1675,14.173,14.162,14.173,44400.0
2006-07-21 13:35:00,25.94,25.94,25.91,25.91,31600.0,14.1784,14.1784,14.162,14.162,31600.0
2006-07-21 13:40:00,25.91,25.98,25.9,25.9,101800.0,14.162,14.2003,14.1566,14.1566,101800.0
2006-07-21 13:45:00,25.9,25.96,25.9,25.95,74600.0,14.1566,14.1894,14.1566,14.1839,74600.0
2006-07-21 13:50:00,25.96,25.96,25.9,25.92,77000.0,14.1894,14.1894,14.1566,14.1675,77000.0
2006-07-21 13:55:00,25.92,25.96,25.91,25.91,66200.0,14.1675,14.1894,14.162,14.162,66200.0
2006-07-21 14:00:00,25.91,25.93,25.88,25.92,66200.0,14.162,14.173,14.1456,14.1675,66200.0
2006-07-21 14:05:00,25.92,25.94,25.92,25.94,26600.0,14.1675,14.1784,14.1675,14.1784,26600.0
2006-07-21 14:10:00,25.94,25.95,25.93,25.94,40400.0,14.1784,14.1839,14.173,14.1784,40400.0
2006-07-21 14:15:00,25.95,25.99,25.94,25.97,101000.0,14.1839,14.2058,14.1784,14.1948,101000.0
2006-07-21 14:20:00,25.97,26.0,25.94,25.94,123800.0,14.1948,14.2112,14.1784,14.1784,123800.0
2006-07-21 14:25:00,25.94,26.01,25.92,25.99,95800.0,14.1784,14.2167,14.1675,14.2058,95800.0
2006-07-21 14:30:00,26.0,26.0,25.92,25.93,85200.0,14.2112,14.2112,14.1675,14.173,85200.0
2006-07-21 14:35:00,25.93,25.95,25.92,25.93,34000.0,14.173,14.1839,14.1675,14.173,34000.0
2006-07-21 14:40:00,25.95,25.95,25.89,25.89,58400.0,14.1839,14.1839,14.1511,14.1511,58400.0
2006-07-21 14:45:00,25.89,25.9,25.86,25.86,52400.0,14.1511,14.1566,14.1347,14.1347,52400.0
2006-07-21 14:50:00,25.87,25.87,25.85,25.86,63400.0,14.1402,14.1402,14.1292,14.1347,63400.0
2006-07-21 14:55:00,25.86,25.87,25.85,25.86,43600.0,14.1347,14.1402,14.1292,14.1347,43600.0
2006-07-21 15:00:00,25.86,25.87,25.84,25.85,41400.0,14.1347,14.1402,14.1238,14.1292,41400.0
2006-07-21 15:05:00,25.85,25.89,25.85,25.86,82600.0,14.1292,14.1511,14.1292,14.1347,82600.0
2006-07-21 15:10:00,25.86,25.87,25.83,25.86,55600.0,14.1347,14.1402,14.1183,14.1347,55600.0
2006-07-21 15:15:00,25.84,25.85,25.81,25.81,125800.0,14.1238,14.1292,14.1074,14.1074,125800.0
2006-07-21 15:20:00,25.82,25.89,25.81,25.86,52600.0,14.1128,14.1511,14.1074,14.1347,52600.0
2006-07-21 15:25:00,25.87,25.9,25.86,25.9,44400.0,14.1402,14.1566,14.1347,14.1566,44400.0
2006-07-21 15:30:00,25.9,25.9,25.87,25.88,68200.0,14.1566,14.1566,14.1402,14.1456,68200.0
2006-07-21 15:35:00,25.88,25.92,25.88,25.89,45400.0,14.1456,14.1675,14.1456,14.1511,45400.0
2006-07-21 15:40:00,25.89,25.92,25.89,25.92,57200.0,14.1511,14.1675,14.1511,14.1675,57200.0
2006-07-21 15:45:00,25.92,25.94,25.92,25.93,43400.0,14.1675,14.1784,14.1675,14.173,43400.0
2006-07-21 15:50:00,25.93,25.93,25.86,25.88,82600.0,14.173,14.173,14.1347,14.1456,82600.0
2006-07-21 15:55:00,25.87,25.88,25.85,25.85,95800.0,14.1402,14.1456,14.1292,14.1292,95800.0
2006-07-24 09:30:00,25.88,25.93,25.88,25.91,94000.0,14.1456,14.173,14.1456,14.162,94000.0
2006-07-24 09:35:00,25.9,25.93,25.77,25.8,58600.0,14.1566,14.173,14.0855,14.1019,58600.0
2006-07-24 09:40:00,25.8,25.8,25.71,25.73,38800.0,14.1019,14.1019,14.0527,14.0636,38800.0
2006-07-24 09:45:00,25.71,25.75,25.7,25.75,52000.0,14.0527,14.0746,14.0472,14.0746,52000.0
2006-07-24 09:50:00,25.74,25.79,25.74,25.75,56600.0,14.0691,14.0964,14.0691,14.0746,56600.0
2006-07-24 09:55:00,25.75,25.85,25.74,25.85,43400.0,14.0746,14.1292,14.0691,14.1292,43400.0
2006-07-24 10:00:00,25.84,25.9,25.83,25.85,43000.0,14.1238,14.1566,14.1183,14.1292,43000.0
2006-07-24 10:05:00,25.85,25.86,25.83,25.83,45400.0,14.1292,14.1347,14.1183,14.1183,45400.0
2006-07-24 10:10:00,25.82,25.86,25.81,25.86,34000.0,14.1128,14.1347,14.1074,14.1347,34000.0
2006-07-24 10:15:00,25.86,25.93,25.83,25.86,93400.0,14.1347,14.173,14.1183,14.1347,93400.0
2006-07-24 10:20:00,25.86,25.9,25.86,25.88,100200.0,14.1347,14.1566,14.1347,14.1456,100200.0
2006-07-24 10:25:00,25.88,25.91,25.85,25.9,46400.0,14.1456,14.162,14.1292,14.1566,46400.0
2006-07-24 10:30:00,25.9,25.93,25.86,25.86,69600.0,14.1566,14.173,14.1347,14.1347,69600.0
2006-07-24 10:35:00,25.85,25.88,25.81,25.88,61400.0,14.1292,14.1456,14.1074,14.1456,61400.0
2006-07-24 10:40:00,25.88,25.89,25.86,25.86,78800.0,14.1456,14.1511,14.1347,14.1347,78800.0
2006-07-24 10:45:00,25.86,25.87,25.85,25.86,36000.0,14.1347,14.1402,14.1292,14.1347,36000.0
2006-07-24 10:50:00,25.85,25.88,25.84,25.87,51400.0,14.1292,14.1456,14.1238,14.1402,51400.0
2006-07-24 10:55:00,25.88,25.89,25.84,25.89,36000.0,14.1456,14.1511,14.1238,14.1511,36000.0
2006-07-24 11:00:00,25.89,25.91,25.86,25.86,72200.0,14.1511,14.162,14.1347,14.1347,72200.0
2006-07-24 11:05:00,25.87,25.88,25.85,25.86,52600.0,14.1402,14.1456,14.1292,14.1347,52600.0
2006-07-24 11:10:00,25.86,25.9,25.85,25.86,95200.0,14.1347,14.1566,14.1292,14.1347,95200.0
2006-07-24 11:15:00,25.86,25.88,25.86,25.86,21400.0,14.1347,14.1456,14.1347,14.1347,21400.0
2006-07-24 11:20:00,25.86,25.86,25.85,25.86,38600.0,14.1347,14.1347,14.1292,14.1347,38600.0
2006-07-24 11:25:00,25.86,25.88,25.85,25.85,73000.0,14.1347,14.1456,14.1292,14.1292,73000.0
2006-07-24 11:30:00,25.86,25.86,25.84,25.86,85000.0,14.1347,14.1347,14.1238,14.1347,85000.0
2006-07-24 11:35:00,25.86,25.86,25.82,25.84,35600.0,14.1347,14.1347,14.1128,14.1238,35600.0
2006-07-24 11:40:00,25.85,25.86,25.81,25.83,72400.0,14.1292,14.1347,14.1074,14.1183,72400.0
2006-07-24 11:45:00,25.83,25.86,25.83,25.85,43200.0,14.1183,14.1347,14.1183,14.1292,43200.0
2006-07-24 11:50:00,25.85,25.86,25.81,25.82,55800.0,14.1292,14.1347,14.1074,14.1128,55800.0
2006-07-24 11:55:00,25.83,25.83,25.79,25.81,35000.0,14.1183,14.1183,14.0964,14.1074,35000.0
2006-07-24 12:00:00,25.81,25.81,25.79,25.8,47400.0,14.1074,14.1074,14.0964,14.1019,47400.0
2006-07-24 12:05:00,25.81,25.84,25.8,25.83,110400.0,14.1074,14.1238,14.1019,14.1183,110400.0
2006-07-24 12:10:00,25.83,25.85,25.8,25.85,51200.0,14.1183,14.1292,14.1019,14.1292,51200.0
2006-07-24 12:15:00,25.85,25.86,25.85,25.85,39000.0,14.1292,14.1347,14.1292,14.1292,39000.0
2006-07-24 12:20:00,25.85,25.89,25.85,25.86,49800.0,14.1292,14.1511,14.1292,14.1347,49800.0
2006-07-24 12:25:00,25.86,25.89,25.86,25.88,24400.0,14.1347,14.1511,14.1347,14.1456,24400.0
2006-07-24 12:30:00,25.88,25.88,25.83,25.85,32400.0,14.1456,14.1456,14.1183,14.1292,32400.0
2006-07-24 12:35:00,25.84,25.86,25.84,25.85,22200.0,14.1238,14.1347,14.1238,14.1292,22200.0
2006-07-24 12:40:00,25.84,25.86,25.84,25.85,17000.0,14.1238,14.1347,14.1238,14.1292,17000.0
2006-07-24 12:45:00,25.85,25.85,25.83,25.83,20200.0,14.1292,14.1292,14.1183,14.1183,20200.0
2006-07-24 12:50:00,25.83,25.83,25.82,25.82,27600.0,14.1183,14.1183,14.1128,14.1128,27600.0
2006-07-24 12:55:00,25.82,25.85,25.82,25.85,21000.0,14.1128,14.1292,14.1128,14.1292,21000.0
2006-07-24 13:00:00,25.85,25.86,25.84,25.84,31000.0,14.1292,14.1347,14.1238,14.1238,31000.0
2006-07-24 13:05:00,25.84,25.85,25.81,25.82,54000.0,14.1238,14.1292,14.1074,14.1128,54000.0
2006-07-24 13:10:00,25.82,25.82,25.8,25.82,37200.0,14.1128,14.1128,14.1019,14.1128,37200.0
2006-07-24 13:15:00,25.83,25.84,25.82,25.83,71200.0,14.1183,14.1238,14.1128,14.1183,71200.0
2006-07-24 13:20:00,25.82,25.82,25.79,25.8,26800.0,14.1128,14.1128,14.0964,14.1019,26800.0
2006-07-24 13:25:00,25.8,25.81,25.8,25.81,24200.0,14.1019,14.1074,14.1019,14.1074,24200.0
2006-07-24 13:30:00,25.81,25.83,25.81,25.83,57000.0,14.1074,14.1183,14.1074,14.1183,57000.0
2006-07-24 13:35:00,25.84,25.85,25.83,25.84,30800.0,14.1238,14.1292,14.1183,14.1238,30800.0
2006-07-24 13:40:00,25.85,25.85,25.82,25.82,59200.0,14.1292,14.1292,14.1128,14.1128,59200.0
2006-07-24 13:45:00,25.82,25.83,25.82,25.82,32800.0,14.1128,14.1183,14.1128,14.1128,32800.0
2006-07-24 13:50:00,25.82,25.82,25.79,25.79,40200.0,14.1128,14.1128,14.0964,14.0964,40200.0
2006-07-24 13:55:00,25.79,25.8,25.75,25.75,61600.0,14.0964,14.1019,14.0746,14.0746,61600.0
2006-07-24 14:00:00,25.76,25.76,25.73,25.74,84000.0,14.08,14.08,14.0636,14.0691,84000.0
2006-07-24 14:05:00,25.73,25.74,25.68,25.74,124000.0,14.0636,14.0691,14.0363,14.0691,124000.0
2006-07-24 14:10:00,25.73,25.8,25.73,25.8,54600.0,14.0636,14.1019,14.0636,14.1019,54600.0
2006-07-24 14:15:00,25.8,25.83,25.8,25.82,44400.0,14.1019,14.1183,14.1019,14.1128,44400.0
2006-07-24 14:20:00,25.82,25.85,25.81,25.85,25400.0,14.1128,14.1292,14.1074,14.1292,25400.0
2006-07-24 14:25:00,25.85,25.88,25.85,25.87,26200.0,14.1292,14.1456,14.1292,14.1402,26200.0
2006-07-24 14:30:00,25.87,25.89,25.86,25.88,47000.0,14.1402,14.1511,14.1347,14.1456,47000.0
2006-07-24 14:35:00,25.86,25.9,25.86,25.86,67600.0,14.1347,14.1566,14.1347,14.1347,67600.0
2006-07-24 14:40:00,25.86,25.87,25.84,25.85,47200.0,14.1347,14.1402,14.1238,14.1292,47200.0
2006-07-24 14:45:00,25.85,25.86,25.83,25.86,16000.0,14.1292,14.1347,14.1183,14.1347,16000.0
2006-07-24 14:50:00,25.85,25.86,25.83,25.86,25200.0,14.1292,14.1347,14.1183,14.1347,25200.0
2006-07-24 14:55:00,25.86,25.89,25.86,25.88,25200.0,14.1347,14.1511,14.1347,14.1456,25200.0
2006-07-24 15:00:00,25.88,25.88,25.84,25.85,45400.0,14.1456,14.1456,14.1238,14.1292,45400.0
2006-07-24 15:05:00,25.86,25.88,25.85,25.88,105000.0,14.1347,14.1456,14.1292,14.1456,105000.0
2006-07-24 15:10:00,25.87,25.91,25.86,25.86,88000.0,14.1402,14.162,14.1347,14.1347,88000.0
2006-07-24 15:15:00,25.85,25.86,25.81,25.82,37800.0,14.1292,14.1347,14.1074,14.1128,37800.0
2006-07-24 15:20:00,25.82,25.86,25.82,25.86,47600.0,14.1128,14.1347,14.1128,14.1347,47600.0
2006-07-24 15:25:00,25.86,25.88,25.86,25.88,44400.0,14.1347,14.1456,14.1347,14.1456,44400.0
2006-07-24 15:30:00,25.87,25.88,25.85,25.86,93200.0,14.1402,14.1456,14.1292,14.1347,93200.0
2006-07-24 15:35:00,25.86,25.87,25.85,25.85,73800.0,14.1347,14.1402,14.1292,14.1292,73800.0
2006-07-24 15:40:00,25.84,25.87,25.84,25.85,61000.0,14.1238,14.1402,14.1238,14.1292,61000.0
2006-07-24 15:45:00,25.84,25.86,25.83,25.86,76400.0,14.1238,14.1347,14.1183,14.1347,76400.0
2006-07-24 15:50:00,25.85,25.86,25.8,25.83,165800.0,14.1292,14.1347,14.1019,14.1183,165800.0
2006-07-24 15:55:00,25.83,25.84,25.82,25.82,130000.0,14.1183,14.1238,14.1128,14.1128,130000.0
2006-07-25 09:30:00,25.78,25.78,25.75,25.75,53600.0,14.091,14.091,14.0746,14.0746,53600.0
2006-07-25 09:35:00,25.75,25.8,25.7,25.75,21000.0,14.0746,14.1019,14.0472,14.0746,21000.0
2006-07-25 09:40:00,25.75,25.77,25.71,25.75,57000.0,14.0746,14.0855,14.0527,14.0746,57000.0
2006-07-25 09:45:00,25.75,25.85,25.75,25.79,56800.0,14.0746,14.1292,14.0746,14.0964,56800.0
2006-07-25 09:50:00,25.79,25.79,25.72,25.73,135200.0,14.0964,14.0964,14.0582,14.0636,135200.0
2006-07-25 09:55:00,25.74,25.81,25.71,25.81,73600.0,14.0691,14.1074,14.0527,14.1074,73600.0
2006-07-25 10:00:00,25.81,25.86,25.79,25.85,84800.0,14.1074,14.1347,14.0964,14.1292,84800.0
2006-07-25 10:05:00,25.86,25.9,25.83,25.84,91200.0,14.1347,14.1566,14.1183,14.1238,91200.0
2006-07-25 10:10:00,25.84,25.86,25.81,25.85,65200.0,14.1238,14.1347,14.1074,14.1292,65200.0
2006-07-25 10:15:00,25.86,25.86,25.82,25.85,60000.0,14.1347,14.1347,14.1128,14.1292,60000.0
2006-07-25 10:20:00,25.85,25.89,25.84,25.85,140400.0,14.1292,14.1511,14.1238,14.1292,140400.0
2006-07-25 10:25:00,25.85,25.9,25.83,25.9,56600.0,14.1292,14.1566,14.1183,14.1566,56600.0
2006-07-25 10:30:00,25.91,25.95,25.91,25.93,51600.0,14.162,14.1839,14.162,14.173,51600.0
2006-07-25 10:35:00,25.93,25.93,25.88,25.88,141400.0,14.173,14.173,14.1456,14.1456,141400.0
2006-07-25 10:40:00,25.88,25.88,25.83,25.84,208600.0,14.1456,14.1456,14.1183,14.1238,208600.0
2006-07-25 10:45:00,25.84,25.86,25.84,25.85,77000.0,14.1238,14.1347,14.1238,14.1292,77000.0
2006-07-25 10:50:00,25.84,25.86,25.82,25.83,40800.0,14.1238,14.1347,14.1128,14.1183,40800.0
2006-07-25 10:55:00,25.83,25.86,25.82,25.85,40800.0,14.1183,14.1347,14.1128,14.1292,40800.0
2006-07-25 11:00:00,25.86,25.86,25.8,25.82,90600.0,14.1347,14.1347,14.1019,14.1128,90600.0
2006-07-25 11:05:00,25.82,25.84,25.79,25.8,30000.0,14.1128,14.1238,14.0964,14.1019,30000.0
2006-07-25 11:10:00,25.8,25.83,25.8,25.82,46200.0,14.1019,14.1183,14.1019,14.1128,46200.0
2006-07-25 11:15:00,25.83,25.83,25.79,25.8,21400.0,14.1183,14.1183,14.0964,14.1019,21400.0
2006-07-25 11:20:00,25.81,25.83,25.81,25.81,31400.0,14.1074,14.1183,14.1074,14.1074,31400.0
2006-07-25 11:25:00,25.81,25.81,25.78,25.8,80400.0,14.1074,14.1074,14.091,14.1019,80400.0
2006-07-25 11:30:00,25.79,25.81,25.75,25.8,107600.0,14.0964,14.1074,14.0746,14.1019,107600.0
2006-07-25 11:35:00,25.8,25.86,25.73,25.76,87000.0,14.1019,14.1347,14.0636,14.08,87000.0
2006-07-25 11:40:00,25.75,25.76,25.73,25.75,30000.0,14.0746,14.08,14.0636,14.0746,30000.0
2006-07-25 11:45:00,25.75,25.75,25.72,25.74,32600.0,14.0746,14.0746,14.0582,14.0691,32600.0
2006-07-25 11:50:00,25.74,25.75,25.73,25.75,24400.0,14.0691,14.0746,14.0636,14.0746,24400.0
2006-07-25 11:55:00,25.75,25.8,25.75,25.77,27800.0,14.0746,14.1019,14.0746,14.0855,27800.0
2006-07-25 12:00:00,25.78,25.79,25.73,25.74,74600.0,14.091,14.0964,14.0636,14.0691,74600.0
2006-07-25 12:05:00,25.74,25.74,25.71,25.73,120600.0,14.0691,14.0691,14.0527,14.0636,120600.0
2006-07-25 12:10:00,25.72,25.72,25.68,25.72,58400.0,14.0582,14.0582,14.0363,14.0582,58400.0
2006-07-25 12:15:00,25.71,25.72,25.67,25.72,47200.0,14.0527,14.0582,14.0308,14.0582,47200.0
2006-07-25 12:20:00,25.72,25.75,25.71,25.75,31400.0,14.0582,14.0746,14.0527,14.0746,31400.0
2006-07-25 12:25:00,25.75,25.76,25.75,25.76,31000.0,14.0746,14.08,14.0746,14.08,31000.0
2006-07-25 12:30:00,25.77,25.77,25.7,25.7,152000.0,14.0855,14.0855,14.0472,14.0472,152000.0
2006-07-25 12:35:00,25.71,25.71,25.67,25.67,104600.0,14.0527,14.0527,14.0308,14.0308,104600.0
2006-07-25 12:40:00,25.67,25.71,25.67,25.71,18000.0,14.0308,14.0527,14.0308,14.0527,18000.0
2006-07-25 12:45:00,25.7,25.72,25.68,25.72,21600.0,14.0472,14.0582,14.0363,14.0582,21600.0
2006-07-25 12:50:00,25.72,25.72,25.69,25.71,28600.0,14.0582,14.0582,14.0418,14.0527,28600.0
2006-07-25 12:55:00,25.71,25.79,25.71,25.77,81400.0,14.0527,14.0964,14.0527,14.0855,81400.0
2006-07-25 13:00:00,25.77,25.79,25.76,25.78,156000.0,14.0855,14.0964,14.08,14.091,156000.0
2006-07-25 13:05:00,25.77,25.81,25.76,25.79,1293800.0,14.0855,14.1074,14.08,14.0964,1293800.0
2006-07-25 13:10:00,25.81,25.83,25.8,25.82,62400.0,14.1074,14.1183,14.1019,14.1128,62400.0
2006-07-25 13:15:00,25.82,25.84,25.82,25.83,60200.0,14.1128,14.1238,14.1128,14.1183,60200.0
2006-07-25 13:20:00,25.83,25.85,25.83,25.85,54800.0,14.1183,14.1292,14.1183,14.1292,54800.0
2006-07-25 13:25:00,25.85,25.89,25.84,25.87,66600.0,14.1292,14.1511,14.1238,14.1402,66600.0
2006-07-25 13:30:00,25.88,25.88,25.84,25.84,46000.0,14.1456,14.1456,14.1238,14.1238,46000.0
2006-07-25 13:35:00,25.84,25.86,25.83,25.85,32800.0,14.1238,14.1347,14.1183,14.1292,32800.0
2006-07-25 13:40:00,25.86,25.86,25.85,25.86,11600.0,14.1347,14.1347,14.1292,14.1347,11600.0
2006-07-25 13:45:00,25.86,25.9,25.86,25.9,16800.0,14.1347,14.1566,14.1347,14.1566,16800.0
2006-07-25 13:50:00,25.9,25.91,25.89,25.9,13200.0,14.1566,14.162,14.1511,14.1566,13200.0
2006-07-25 13:55:00,25.9,25.92,25.9,25.92,41200.0,14.1566,14.1675,14.1566,14.1675,41200.0
2006-07-25 14:00:00,25.91,25.92,25.89,25.89,68000.0,14.162,14.1675,14.1511,14.1511,68000.0
2006-07-25 14:05:00,25.89,25.9,25.87,25.87,113400.0,14.1511,14.1566,14.1402,14.1402,113400.0
2006-07-25 14:10:00,25.89,25.89,25.85,25.87,42800.0,14.1511,14.1511,14.1292,14.1402,42800.0
2006-07-25 14:15:00,25.86,25.88,25.86,25.88,23000.0,14.1347,14.1456,14.1347,14.1456,23000.0
2006-07-25 14:20:00,25.88,25.9,25.86,25.9,30000.0,14.1456,14.1566,14.1347,14.1566,30000.0
2006-07-25 14:25:00,25.9,25.93,25.9,25.92,58800.0,14.1566,14.173,14.1566,14.1675,58800.0
2006-07-25 14:30:00,25.92,25.98,25.91,25.96,54600.0,14.1675,14.2003,14.162,14.1894,54600.0
2006-07-25 14:35:00,25.98,25.98,25.93,25.97,82200.0,14.2003,14.2003,14.173,14.1948,82200.0
2006-07-25 14:40:00,25.97,25.97,25.93,25.95,27200.0,14.1948,14.1948,14.173,14.1839,27200.0
2006-07-25 14:45:00,25.96,26.0,25.95,25.95,72200.0,14.1894,14.2112,14.1839,14.1839,72200.0
2006-07-25 14:50:00,25.95,25.98,25.95,25.95,21000.0,14.1839,14.2003,14.1839,14.1839,21000.0
2006-07-25 14:55:00,25.96,25.99,25.95,25.97,20000.0,14.1894,14.2058,14.1839,14.1948,20000.0
2006-07-25 15:00:00,25.98,26.05,25.97,26.05,65000.0,14.2003,14.2385,14.1948,14.2385,65000.0
2006-07-25 15:05:00,26.05,26.06,26.03,26.04,67000.0,14.2385,14.244,14.2276,14.2331,67000.0
2006-07-25 15:10:00,26.04,26.04,26.0,26.04,73800.0,14.2331,14.2331,14.2112,14.2331,73800.0
2006-07-25 15:15:00,26.04,26.17,26.04,26.1,153800.0,14.2331,14.3041,14.2331,14.2659,153800.0
2006-07-25 15:20:00,26.09,26.11,26.07,26.08,89800.0,14.2604,14.2713,14.2495,14.2549,89800.0
2006-07-25 15:25:00,26.08,26.11,26.06,26.11,104200.0,14.2549,14.2713,14.244,14.2713,104200.0
2006-07-25 15:30:00,26.11,26.15,26.1,26.13,118200.0,14.2713,14.2932,14.2659,14.2823,118200.0
2006-07-25 15:35:00,26.13,26.16,26.11,26.13,140800.0,14.2823,14.2987,14.2713,14.2823,140800.0
2006-07-25 15:40:00,26.13,26.15,26.11,26.11,59600.0,14.2823,14.2932,14.2713,14.2713,59600.0
2006-07-25 15:45:00,26.13,26.14,26.13,26.13,66000.0,14.2823,14.2877,14.2823,14.2823,66000.0
2006-07-25 15:50:00,26.13,26.13,26.1,26.11,74200.0,14.2823,14.2823,14.2659,14.2713,74200.0
2006-07-25 15:55:00,26.11,26.13,26.11,26.13,140400.0,14.2713,14.2823,14.2713,14.2823,140400.0
2006-07-26 09:30:00,26.11,26.27,26.06,26.24,45400.0,14.2713,14.3588,14.244,14.3424,45400.0
2006-07-26 09:35:00,26.28,26.28,26.15,26.16,25200.0,14.3643,14.3643,14.2932,14.2987,25200.0
2006-07-26 09:40:00,26.13,26.16,26.06,26.11,22800.0,14.2823,14.2987,14.244,14.2713,22800.0
2006-07-26 09:45:00,26.1,26.15,26.08,26.11,39000.0,14.2659,14.2932,14.2549,14.2713,39000.0
2006-07-26 09:50:00,26.11,26.13,26.06,26.13,21000.0,14.2713,14.2823,14.244,14.2823,21000.0
2006-07-26 09:55:00,26.13,26.18,26.12,26.18,32600.0,14.2823,14.3096,14.2768,14.3096,32600.0
2006-07-26 10:00:00,26.16,26.16,26.08,26.08,48600.0,14.2987,14.2987,14.2549,14.2549,48600.0
2006-07-26 10:05:00,26.08,26.08,26.01,26.04,49600.0,14.2549,14.2549,14.2167,14.2331,49600.0
2006-07-26 10:10:00,26.04,26.11,26.04,26.11,33000.0,14.2331,14.2713,14.2331,14.2713,33000.0
2006-07-26 10:15:00,26.11,26.12,26.11,26.11,22400.0,14.2713,14.2768,14.2713,14.2713,22400.0
2006-07-26 10:20:00,26.1,26.11,26.08,26.08,55400.0,14.2659,14.2713,14.2549,14.2549,55400.0
2006-07-26 10:25:00,26.08,26.11,26.07,26.1,26800.0,14.2549,14.2713,14.2495,14.2659,26800.0
2006-07-26 10:30:00,26.1,26.11,26.01,26.02,28400.0,14.2659,14.2713,14.2167,14.2222,28400.0
2006-07-26 10:35:00,26.03,26.08,26.03,26.08,49600.0,14.2276,14.2549,14.2276,14.2549,49600.0
2006-07-26 10:40:00,26.07,26.14,26.07,26.14,18200.0,14.2495,14.2877,14.2495,14.2877,18200.0
2006-07-26 10:45:00,26.14,26.16,26.13,26.14,49200.0,14.2877,14.2987,14.2823,14.2877,49200.0
2006-07-26 10:50:00,26.15,26.15,26.13,26.13,25000.0,14.2932,14.2932,14.2823,14.2823,25000.0
2006-07-26 10:55:00,26.13,26.14,26.09,26.13,33800.0,14.2823,14.2877,14.2604,14.2823,33800.0
2006-07-26 11:00:00,26.14,26.16,26.14,26.14,26800.0,14.2877,14.2987,14.2877,14.2877,26800.0
2006-07-26 11:05:00,26.15,26.15,26.11,26.12,21000.0,14.2932,14.2932,14.2713,14.2768,21000.0
2006-07-26 11:10:00,26.12,26.12,26.1,26.1,12800.0,14.2768,14.2768,14.2659,14.2659,12800.0
2006-07-26 11:15:00,26.09,26.11,26.09,26.11,12600.0,14.2604,14.2713,14.2604,14.2713,12600.0
2006-07-26 11:20:00,26.11,26.11,26.09,26.09,24200.0,14.2713,14.2713,14.2604,14.2604,24200.0
2006-07-26 11:25:00,26.09,26.11,26.09,26.11,16200.0,14.2604,14.2713,14.2604,14.2713,16200.0
2006-07-26 11:30:00,26.11,26.12,26.11,26.11,11000.0,14.2713,14.2768,14.2713,14.2713,11000.0
2006-07-26 11:35:00,26.11,26.13,26.11,26.11,22800.0,14.2713,14.2823,14.2713,14.2713,22800.0
2006-07-26 11:40:00,26.11,26.11,26.09,26.1,13200.0,14.2713,14.2713,14.2604,14.2659,13200.0
2006-07-26 11:45:00,26.1,26.13,26.1,26.11,9200.0,14.2659,14.2823,14.2659,14.2713,9200.0
2006-07-26 11:50:00,26.12,26.13,26.11,26.11,20800.0,14.2768,14.2823,14.2713,14.2713,20800.0
2006-07-26 11:55:00,26.11,26.11,26.11,26.11,8600.0,14.2713,14.2713,14.2713,14.2713,8600.0
2006-07-26 12:00:00,26.11,26.15,26.11,26.14,27800.0,14.2713,14.2932,14.2713,14.2877,27800.0
2006-07-26 12:05:00,26.16,26.2,26.16,26.2,28000.0,14.2987,14.3205,14.2987,14.3205,28000.0
2006-07-26 12:10:00,26.2,26.24,26.18,26.24,73000.0,14.3205,14.3424,14.3096,14.3424,73000.0
2006-07-26 12:15:00,26.24,26.24,26.22,26.22,31200.0,14.3424,14.3424,14.3315,14.3315,31200.0
2006-07-26 12:20:00,26.22,26.23,26.21,26.21,44000.0,14.3315,14.3369,14.326,14.326,44000.0
2006-07-26 12:25:00,26.21,26.23,26.21,26.23,41400.0,14.326,14.3369,14.326,14.3369,41400.0
2006-07-26 12:30:00,26.21,26.23,26.21,26.23,18400.0,14.326,14.3369,14.326,14.3369,18400.0
2006-07-26 12:35:00,26.22,26.22,26.17,26.2,55400.0,14.3315,14.3315,14.3041,14.3205,55400.0
2006-07-26 12:40:00,26.2,26.2,26.16,26.16,23800.0,14.3205,14.3205,14.2987,14.2987,23800.0
2006-07-26 12:45:00,26.17,26.2,26.14,26.2,61600.0,14.3041,14.3205,14.2877,14.3205,61600.0
2006-07-26 12:50:00,26.2,26.2,26.13,26.13,75000.0,14.3205,14.3205,14.2823,14.2823,75000.0
2006-07-26 12:55:00,26.13,26.18,26.13,26.17,42800.0,14.2823,14.3096,14.2823,14.3041,42800.0
2006-07-26 13:00:00,26.17,26.17,26.1,26.14,53800.0,14.3041,14.3041,14.2659,14.2877,53800.0
2006-07-26 13:05:00,26.15,26.16,26.08,26.09,67000.0,14.2932,14.2987,14.2549,14.2604,67000.0
2006-07-26 13:10:00,26.09,26.14,26.09,26.13,30400.0,14.2604,14.2877,14.2604,14.2823,30400.0
2006-07-26 13:15:00,26.13,26.17,26.13,26.17,14800.0,14.2823,14.3041,14.2823,14.3041,14800.0
2006-07-26 13:20:00,26.17,26.2,26.17,26.2,20600.0,14.3041,14.3205,14.3041,14.3205,20600.0
2006-07-26 13:25:00,26.19,26.21,26.19,26.21,10200.0,14.3151,14.326,14.3151,14.326,10200.0
2006-07-26 13:30:00,26.22,26.22,26.2,26.2,10000.0,14.3315,14.3315,14.3205,14.3205,10000.0
2006-07-26 13:35:00,26.2,26.23,26.2,26.22,36800.0,14.3205,14.3369,14.3205,14.3315,36800.0
2006-07-26 13:40:00,26.22,26.23,26.22,26.23,28200.0,14.3315,14.3369,14.3315,14.3369,28200.0
2006-07-26 13:45:00,26.24,26.27,26.23,26.27,36800.0,14.3424,14.3588,14.3369,14.3588,36800.0
2006-07-26 13:50:00,26.27,26.28,26.26,26.27,52000.0,14.3588,14.3643,14.3533,14.3588,52000.0
2006-07-26 13:55:00,26.26,26.27,26.25,26.25,67000.0,14.3533,14.3588,14.3479,14.3479,67000.0
2006-07-26 14:00:00,26.25,26.29,26.24,26.24,107800.0,14.3479,14.3697,14.3424,14.3424,107800.0
2006-07-26 14:05:00,26.24,26.24,26.2,26.22,28600.0,14.3424,14.3424,14.3205,14.3315,28600.0
2006-07-26 14:10:00,26.22,26.25,26.22,26.24,38400.0,14.3315,14.3479,14.3315,14.3424,38400.0
2006-07-26 14:15:00,26.24,26.27,26.24,26.25,55200.0,14.3424,14.3588,14.3424,14.3479,55200.0
2006-07-26 14:20:00,26.25,26.25,26.22,26.23,25200.0,14.3479,14.3479,14.3315,14.3369,25200.0
2006-07-26 14:25:00,26.23,26.25,26.22,26.24,18800.0,14.3369,14.3479,14.3315,14.3424,18800.0
2006-07-26 14:30:00,26.24,26.28,26.24,26.28,34400.0,14.3424,14.3643,14.3424,14.3643,34400.0
2006-07-26 14:35:00,26.29,26.29,26.27,26.28,32200.0,14.3697,14.3697,14.3588,14.3643,32200.0
2006-07-26 14:40:00,26.26,26.26,26.23,26.25,61000.0,14.3533,14.3533,14.3369,14.3479,61000.0
2006-07-26 14:45:00,26.25,26.25,26.22,26.23,25200.0,14.3479,14.3479,14.3315,14.3369,25200.0
2006-07-26 14:50:00,26.23,26.28,26.22,26.28,14400.0,14.3369,14.3643,14.3315,14.3643,14400.0
2006-07-26 14:55:00,26.27,26.28,26.27,26.27,14600.0,14.3588,14.3643,14.3588,14.3588,14600.0
2006-07-26 15:00:00,26.25,26.29,26.25,26.28,21000.0,14.3479,14.3697,14.3479,14.3643,21000.0
2006-07-26 15:05:00,26.27,26.28,26.23,26.25,53000.0,14.3588,14.3643,14.3369,14.3479,53000.0
2006-07-26 15:10:00,26.25,26.25,26.21,26.22,52000.0,14.3479,14.3479,14.326,14.3315,52000.0
2006-07-26 15:15:00,26.22,26.22,26.2,26.2,81400.0,14.3315,14.3315,14.3205,14.3205,81400.0
2006-07-26 15:20:00,26.2,26.2,26.18,26.18,38800.0,14.3205,14.3205,14.3096,14.3096,38800.0
2006-07-26 15:25:00,26.18,26.23,26.18,26.23,37000.0,14.3096,14.3369,14.3096,14.3369,37000.0
2006-07-26 15:30:00,26.23,26.24,26.21,26.21,49400.0,14.3369,14.3424,14.326,14.326,49400.0
2006-07-26 15:35:00,26.21,26.21,26.17,26.21,75000.0,14.326,14.326,14.3041,14.326,75000.0
2006-07-26 15:40:00,26.21,26.22,26.19,26.2,48000.0,14.326,14.3315,14.3151,14.3205,48000.0
2006-07-26 15:45:00,26.19,26.2,26.18,26.2,42200.0,14.3151,14.3205,14.3096,14.3205,42200.0
2006-07-26 15:50:00,26.2,26.2,26.16,26.16,36600.0,14.3205,14.3205,14.2987,14.2987,36600.0
2006-07-26 15:55:00,26.16,26.17,26.15,26.16,75800.0,14.2987,14.3041,14.2932,14.2987,75800.0
2006-07-27 09:30:00,26.16,26.17,26.09,26.13,55800.0,14.2987,14.3041,14.2604,14.2823,55800.0
2006-07-27 09:35:00,26.13,26.13,26.09,26.11,46000.0,14.2823,14.2823,14.2604,14.2713,46000.0
2006-07-27 09:40:00,26.12,26.15,26.08,26.13,55400.0,14.2768,14.2932,14.2549,14.2823,55400.0
2006-07-27 09:45:00,26.15,26.18,26.1,26.16,56200.0,14.2932,14.3096,14.2659,14.2987,56200.0
2006-07-27 09:50:00,26.16,26.16,26.08,26.11,111800.0,14.2987,14.2987,14.2549,14.2713,111800.0
2006-07-27 09:55:00,26.11,26.22,26.11,26.11,77800.0,14.2713,14.3315,14.2713,14.2713,77800.0
2006-07-27 10:00:00,26.11,26.18,26.1,26.18,92400.0,14.2713,14.3096,14.2659,14.3096,92400.0
2006-07-27 10:05:00,26.19,26.2,26.12,26.18,74200.0,14.3151,14.3205,14.2768,14.3096,74200.0
2006-07-27 10:10:00,26.18,26.23,26.13,26.13,138400.0,14.3096,14.3369,14.2823,14.2823,138400.0
2006-07-27 10:15:00,26.13,26.18,26.1,26.15,68400.0,14.2823,14.3096,14.2659,14.2932,68400.0
2006-07-27 10:20:00,26.15,26.15,26.14,26.15,41000.0,14.2932,14.2932,14.2877,14.2932,41000.0
2006-07-27 10:25:00,26.15,26.17,26.13,26.13,45600.0,14.2932,14.3041,14.2823,14.2823,45600.0
2006-07-27 10:30:00,26.13,26.19,26.13,26.18,58800.0,14.2823,14.3151,14.2823,14.3096,58800.0
2006-07-27 10:35:00,26.18,26.21,26.13,26.13,86400.0,14.3096,14.326,14.2823,14.2823,86400.0
2006-07-27 10:40:00,26.13,26.17,26.12,26.16,94000.0,14.2823,14.3041,14.2768,14.2987,94000.0
2006-07-27 10:45:00,26.16,26.17,26.11,26.13,54200.0,14.2987,14.3041,14.2713,14.2823,54200.0
2006-07-27 10:50:00,26.13,26.15,26.11,26.14,75000.0,14.2823,14.2932,14.2713,14.2877,75000.0
2006-07-27 10:55:00,26.15,26.18,26.13,26.16,90400.0,14.2932,14.3096,14.2823,14.2987,90400.0
2006-07-27 11:00:00,26.16,26.18,26.11,26.12,61800.0,14.2987,14.3096,14.2713,14.2768,61800.0
2006-07-27 11:05:00,26.12,26.2,26.12,26.18,96200.0,14.2768,14.3205,14.2768,14.3096,96200.0
2006-07-27 11:10:00,26.18,26.25,26.18,26.24,78800.0,14.3096,14.3479,14.3096,14.3424,78800.0
2006-07-27 11:15:00,26.25,26.3,26.23,26.26,131600.0,14.3479,14.3752,14.3369,14.3533,131600.0
2006-07-27 11:20:00,26.27,26.28,26.23,26.24,66000.0,14.3588,14.3643,14.3369,14.3424,66000.0
2006-07-27 11:25:00,26.25,26.29,26.21,26.21,73400.0,14.3479,14.3697,14.326,14.326,73400.0
2006-07-27 11:30:00,26.22,26.24,26.18,26.21,54000.0,14.3315,14.3424,14.3096,14.326,54000.0
2006-07-27 11:35:00,26.21,26.24,26.2,26.2,77800.0,14.326,14.3424,14.3205,14.3205,77800.0
2006-07-27 11:40:00,26.2,26.23,26.17,26.17,95400.0,14.3205,14.3369,14.3041,14.3041,95400.0
2006-07-27 11:45:00,26.18,26.22,26.17,26.19,122200.0,14.3096,14.3315,14.3041,14.3151,122200.0
2006-07-27 11:50:00,26.18,26.22,26.17,26.2,89400.0,14.3096,14.3315,14.3041,14.3205,89400.0
2006-07-27 11:55:00,26.2,26.21,26.18,26.21,24400.0,14.3205,14.326,14.3096,14.326,24400.0
2006-07-27 12:00:00,26.21,26.28,26.21,26.25,98600.0,14.326,14.3643,14.326,14.3479,98600.0
2006-07-27 12:05:00,26.25,26.25,26.22,26.25,61000.0,14.3479,14.3479,14.3315,14.3479,61000.0
2006-07-27 12:10:00,26.25,26.29,26.22,26.26,80600.0,14.3479,14.3697,14.3315,14.3533,80600.0
2006-07-27 12:15:00,26.25,26.29,26.24,26.29,146800.0,14.3479,14.3697,14.3424,14.3697,146800.0
2006-07-27 12:20:00,26.29,26.29,26.23,26.26,49600.0,14.3697,14.3697,14.3369,14.3533,49600.0
2006-07-27 12:25:00,26.26,26.29,26.24,26.25,40400.0,14.3533,14.3697,14.3424,14.3479,40400.0
2006-07-27 12:30:00,26.24,26.26,26.24,26.25,76800.0,14.3424,14.3533,14.3424,14.3479,76800.0
2006-07-27 12:35:00,26.26,26.28,26.24,26.28,68800.0,14.3533,14.3643,14.3424,14.3643,68800.0
2006-07-27 12:40:00,26.27,26.29,26.23,26.28,259600.0,14.3588,14.3697,14.3369,14.3643,259600.0
2006-07-27 12:45:00,26.28,26.29,26.23,26.27,57600.0,14.3643,14.3697,14.3369,14.3588,57600.0
2006-07-27 12:50:00,26.25,26.3,26.22,26.22,49800.0,14.3479,14.3752,14.3315,14.3315,49800.0
2006-07-27 12:55:00,26.24,26.3,26.21,26.3,168200.0,14.3424,14.3752,14.326,14.3752,168200.0
2006-07-27 13:00:00,26.31,26.31,26.27,26.28,72600.0,14.3807,14.3807,14.3588,14.3643,72600.0
2006-07-27 13:05:00,26.28,26.32,26.27,26.3,53800.0,14.3643,14.3861,14.3588,14.3752,53800.0
2006-07-27 13:10:00,26.3,26.3,26.25,26.26,38600.0,14.3752,14.3752,14.3479,14.3533,38600.0
2006-07-27 13:15:00,26.26,26.29,26.26,26.28,28000.0,14.3533,14.3697,14.3533,14.3643,28000.0
2006-07-27 13:20:00,26.28,26.28,26.24,26.24,25400.0,14.3643,14.3643,14.3424,14.3424,25400.0
2006-07-27 13:25:00,26.24,26.27,26.24,26.26,51000.0,14.3424,14.3588,14.3424,14.3533,51000.0
2006-07-27 13:30:00,26.25,26.25,26.23,26.23,77200.0,14.3479,14.3479,14.3369,14.3369,77200.0
2006-07-27 13:35:00,26.22,26.23,26.18,26.18,47200.0,14.3315,14.3369,14.3096,14.3096,47200.0
2006-07-27 13:40:00,26.18,26.2,26.18,26.18,39600.0,14.3096,14.3205,14.3096,14.3096,39600.0
2006-07-27 13:45:00,26.18,26.19,26.16,26.18,19800.0,14.3096,14.3151,14.2987,14.3096,19800.0
2006-07-27 13:50:00,26.18,26.21,26.18,26.21,16000.0,14.3096,14.326,14.3096,14.326,16000.0
2006-07-27 13:55:00,26.21,26.21,26.17,26.18,33000.0,14.326,14.326,14.3041,14.3096,33000.0
2006-07-27 14:00:00,26.18,26.18,26.13,26.14,38000.0,14.3096,14.3096,14.2823,14.2877,38000.0
2006-07-27 14:05:00,26.14,26.16,26.12,26.15,101200.0,14.2877,14.2987,14.2768,14.2932,101200.0
2006-07-27 14:10:00,26.15,26.15,26.13,26.14,63800.0,14.2932,14.2932,14.2823,14.2877,63800.0
2006-07-27 14:15:00,26.14,26.14,26.11,26.13,35800.0,14.2877,14.2877,14.2713,14.2823,35800.0
2006-07-27 14:20:00,26.13,26.14,26.11,26.11,30000.0,14.2823,14.2877,14.2713,14.2713,30000.0
2006-07-27 14:25:00,26.11,26.15,26.1,26.14,50600.0,14.2713,14.2932,14.2659,14.2877,50600.0
2006-07-27 14:30:00,26.13,26.17,26.12,26.12,56000.0,14.2823,14.3041,14.2768,14.2768,56000.0
2006-07-27 14:35:00,26.12,26.13,26.1,26.13,58200.0,14.2768,14.2823,14.2659,14.2823,58200.0
2006-07-27 14:40:00,26.13,26.13,26.11,26.11,48000.0,14.2823,14.2823,14.2713,14.2713,48000.0
2006-07-27 14:45:00,26.11,26.11,26.08,26.11,63200.0,14.2713,14.2713,14.2549,14.2713,63200.0
2006-07-27 14:50:00,26.1,26.11,26.1,26.11,40600.0,14.2659,14.2713,14.2659,14.2713,40600.0
2006-07-27 14:55:00,26.11,26.12,26.11,26.11,30600.0,14.2713,14.2768,14.2713,14.2713,30600.0
2006-07-27 15:00:00,26.11,26.12,26.07,26.07,70600.0,14.2713,14.2768,14.2495,14.2495,70600.0
2006-07-27 15:05:00,26.08,26.1,26.07,26.07,60400.0,14.2549,14.2659,14.2495,14.2495,60400.0
2006-07-27 15:10:00,26.07,26.07,26.04,26.06,41600.0,14.2495,14.2495,14.2331,14.244,41600.0
2006-07-27 15:15:00,26.06,26.06,26.02,26.02,48400.0,14.244,14.244,14.2222,14.2222,48400.0
2006-07-27 15:20:00,26.02,26.03,26.02,26.02,36600.0,14.2222,14.2276,14.2222,14.2222,36600.0
2006-07-27 15:25:00,26.03,26.03,26.0,26.0,35400.0,14.2276,14.2276,14.2112,14.2112,35400.0
2006-07-27 15:30:00,26.0,26.0,25.97,25.99,42400.0,14.2112,14.2112,14.1948,14.2058,42400.0
2006-07-27 15:35:00,26.0,26.08,26.0,26.08,70200.0,14.2112,14.2549,14.2112,14.2549,70200.0
2006-07-27 15:40:00,26.08,26.1,26.06,26.06,125600.0,14.2549,14.2659,14.244,14.244,125600.0
2006-07-27 15:45:00,26.06,26.06,26.0,26.0,59400.0,14.244,14.244,14.2112,14.2112,59400.0
2006-07-27 15:50:00,26.0,26.03,26.0,26.02,65000.0,14.2112,14.2276,14.2112,14.2222,65000.0
2006-07-27 15:55:00,26.01,26.02,25.99,26.0,140400.0,14.2167,14.2222,14.2058,14.2112,140400.0
2006-07-28 09:30:00,26.1,26.17,26.09,26.17,42800.0,14.2659,14.3041,14.2604,14.3041,42800.0
2006-07-28 09:35:00,26.22,26.22,26.1,26.1,17400.0,14.3315,14.3315,14.2659,14.2659,17400.0
2006-07-28 09:40:00,26.1,26.18,26.08,26.11,35400.0,14.2659,14.3096,14.2549,14.2713,35400.0
2006-07-28 09:45:00,26.12,26.16,26.08,26.13,41600.0,14.2768,14.2987,14.2549,14.2823,41600.0
2006-07-28 09:50:00,26.15,26.16,26.08,26.16,21400.0,14.2932,14.2987,14.2549,14.2987,21400.0
2006-07-28 09:55:00,26.17,26.17,26.1,26.1,12200.0,14.3041,14.3041,14.2659,14.2659,12200.0
2006-07-28 10:00:00,26.08,26.11,26.05,26.07,31200.0,14.2549,14.2713,14.2385,14.2495,31200.0
2006-07-28 10:05:00,26.08,26.13,26.08,26.08,23600.0,14.2549,14.2823,14.2549,14.2549,23600.0
2006-07-28 10:10:00,26.08,26.15,26.08,26.15,20400.0,14.2549,14.2932,14.2549,14.2932,20400.0
2006-07-28 10:15:00,26.14,26.14,26.06,26.08,127000.0,14.2877,14.2877,14.244,14.2549,127000.0
2006-07-28 10:20:00,26.1,26.11,26.06,26.08,25000.0,14.2659,14.2713,14.244,14.2549,25000.0
2006-07-28 10:25:00,26.07,26.07,26.0,26.02,112200.0,14.2495,14.2495,14.2112,14.2222,112200.0
2006-07-28 10:30:00,26.01,26.02,26.0,26.0,37800.0,14.2167,14.2222,14.2112,14.2112,37800.0
2006-07-28 10:35:00,26.0,26.08,26.0,26.08,53000.0,14.2112,14.2549,14.2112,14.2549,53000.0
2006-07-28 10:40:00,26.08,26.13,26.08,26.11,27800.0,14.2549,14.2823,14.2549,14.2713,27800.0
2006-07-28 10:45:00,26.12,26.15,26.11,26.14,35000.0,14.2768,14.2932,14.2713,14.2877,35000.0
2006-07-28 10:50:00,26.14,26.18,26.14,26.15,62000.0,14.2877,14.3096,14.2877,14.2932,62000.0
2006-07-28 10:55:00,26.15,26.15,26.08,26.1,53200.0,14.2932,14.2932,14.2549,14.2659,53200.0
2006-07-28 11:00:00,26.1,26.22,26.1,26.22,91800.0,14.2659,14.3315,14.2659,14.3315,91800.0
2006-07-28 11:05:00,26.19,26.22,26.16,26.16,48800.0,14.3151,14.3315,14.2987,14.2987,48800.0
2006-07-28 11:10:00,26.16,26.18,26.16,26.17,48600.0,14.2987,14.3096,14.2987,14.3041,48600.0
2006-07-28 11:15:00,26.18,26.18,26.17,26.17,54800.0,14.3096,14.3096,14.3041,14.3041,54800.0
2006-07-28 11:20:00,26.17,26.18,26.15,26.16,68600.0,14.3041,14.3096,14.2932,14.2987,68600.0
2006-07-28 11:25:00,26.16,26.16,26.14,26.14,22800.0,14.2987,14.2987,14.2877,14.2877,22800.0
2006-07-28 11:30:00,26.14,26.17,26.13,26.14,17000.0,14.2877,14.3041,14.2823,14.2877,17000.0
2006-07-28 11:35:00,26.14,26.14,26.1,26.1,22800.0,14.2877,14.2877,14.2659,14.2659,22800.0
2006-07-28 11:40:00,26.1,26.1,26.06,26.07,16400.0,14.2659,14.2659,14.244,14.2495,16400.0
2006-07-28 11:45:00,26.07,26.1,26.07,26.09,26000.0,14.2495,14.2659,14.2495,14.2604,26000.0
2006-07-28 11:50:00,26.1,26.11,26.09,26.11,28400.0,14.2659,14.2713,14.2604,14.2713,28400.0
2006-07-28 11:55:00,26.11,26.11,26.1,26.1,25000.0,14.2713,14.2713,14.2659,14.2659,25000.0
2006-07-28 12:00:00,26.11,26.11,26.08,26.09,18800.0,14.2713,14.2713,14.2549,14.2604,18800.0
2006-07-28 12:05:00,26.09,26.16,26.09,26.16,15000.0,14.2604,14.2987,14.2604,14.2987,15000.0
2006-07-28 12:10:00,26.15,26.15,26.14,26.14,31800.0,14.2932,14.2932,14.2877,14.2877,31800.0
2006-07-28 12:15:00,26.14,26.16,26.14,26.16,14400.0,14.2877,14.2987,14.2877,14.2987,14400.0
2006-07-28 12:20:00,26.16,26.16,26.15,26.16,14600.0,14.2987,14.2987,14.2932,14.2987,14600.0
2006-07-28 12:25:00,26.16,26.17,26.15,26.16,22000.0,14.2987,14.3041,14.2932,14.2987,22000.0
2006-07-28 12:30:00,26.17,26.17,26.16,26.17,12600.0,14.3041,14.3041,14.2987,14.3041,12600.0
2006-07-28 12:35:00,26.16,26.23,26.16,26.21,44400.0,14.2987,14.3369,14.2987,14.326,44400.0
2006-07-28 12:40:00,26.21,26.22,26.17,26.17,29000.0,14.326,14.3315,14.3041,14.3041,29000.0
2006-07-28 12:45:00,26.18,26.19,26.18,26.18,7400.0,14.3096,14.3151,14.3096,14.3096,7400.0
2006-07-28 12:50:00,26.18,26.18,26.18,26.18,14200.0,14.3096,14.3096,14.3096,14.3096,14200.0
2006-07-28 12:55:00,26.18,26.18,26.17,26.17,13800.0,14.3096,14.3096,14.3041,14.3041,13800.0
2006-07-28 13:00:00,26.18,26.18,26.17,26.18,8000.0,14.3096,14.3096,14.3041,14.3096,8000.0
2006-07-28 13:05:00,26.18,26.18,26.16,26.16,18200.0,14.3096,14.3096,14.2987,14.2987,18200.0
2006-07-28 13:10:00,26.16,26.16,26.09,26.09,34800.0,14.2987,14.2987,14.2604,14.2604,34800.0
2006-07-28 13:15:00,26.09,26.1,26.08,26.1,18800.0,14.2604,14.2659,14.2549,14.2659,18800.0
2006-07-28 13:20:00,26.11,26.15,26.11,26.15,13600.0,14.2713,14.2932,14.2713,14.2932,13600.0
2006-07-28 13:25:00,26.15,26.15,26.15,26.15,10400.0,14.2932,14.2932,14.2932,14.2932,10400.0
2006-07-28 13:30:00,26.15,26.15,26.13,26.14,20200.0,14.2932,14.2932,14.2823,14.2877,20200.0
2006-07-28 13:35:00,26.14,26.15,26.14,26.14,18200.0,14.2877,14.2932,14.2877,14.2877,18200.0
2006-07-28 13:40:00,26.14,26.14,26.13,26.14,28000.0,14.2877,14.2877,14.2823,14.2877,28000.0
2006-07-28 13:45:00,26.14,26.16,26.14,26.16,11400.0,14.2877,14.2987,14.2877,14.2987,11400.0
2006-07-28 13:50:00,26.16,26.16,26.15,26.16,9600.0,14.2987,14.2987,14.2932,14.2987,9600.0
2006-07-28 13:55:00,26.16,26.16,26.15,26.16,8200.0,14.2987,14.2987,14.2932,14.2987,8200.0
2006-07-28 14:00:00,26.16,26.17,26.16,26.17,16800.0,14.2987,14.3041,14.2987,14.3041,16800.0
2006-07-28 14:05:00,26.16,26.17,26.14,26.15,10600.0,14.2987,14.3041,14.2877,14.2932,10600.0
2006-07-28 14:10:00,26.15,26.15,26.13,26.14,30400.0,14.2932,14.2932,14.2823,14.2877,30400.0
2006-07-28 14:15:00,26.14,26.16,26.14,26.16,21000.0,14.2877,14.2987,14.2877,14.2987,21000.0
2006-07-28 14:20:00,26.15,26.17,26.15,26.17,17400.0,14.2932,14.3041,14.2932,14.3041,17400.0
2006-07-28 14:25:00,26.16,26.16,26.14,26.14,21800.0,14.2987,14.2987,14.2877,14.2877,21800.0
2006-07-28 14:30:00,26.14,26.15,26.11,26.14,35200.0,14.2877,14.2932,14.2713,14.2877,35200.0
2006-07-28 14:35:00,26.14,26.16,26.14,26.16,13200.0,14.2877,14.2987,14.2877,14.2987,13200.0
2006-07-28 14:40:00,26.16,26.16,26.13,26.15,18600.0,14.2987,14.2987,14.2823,14.2932,18600.0
2006-07-28 14:45:00,26.16,26.16,26.14,26.14,14400.0,14.2987,14.2987,14.2877,14.2877,14400.0
2006-07-28 14:50:00,26.14,26.15,26.14,26.15,15200.0,14.2877,14.2932,14.2877,14.2932,15200.0
2006-07-28 14:55:00,26.15,26.17,26.13,26.13,34400.0,14.2932,14.3041,14.2823,14.2823,34400.0
2006-07-28 15:00:00,26.14,26.16,26.14,26.15,28000.0,14.2877,14.2987,14.2877,14.2932,28000.0
2006-07-28 15:05:00,26.16,26.18,26.15,26.16,49000.0,14.2987,14.3096,14.2932,14.2987,49000.0
2006-07-28 15:10:00,26.17,26.18,26.16,26.17,16000.0,14.3041,14.3096,14.2987,14.3041,16000.0
2006-07-28 15:15:00,26.18,26.18,26.16,26.18,20800.0,14.3096,14.3096,14.2987,14.3096,20800.0
2006-07-28 15:20:00,26.18,26.2,26.17,26.18,34800.0,14.3096,14.3205,14.3041,14.3096,34800.0
2006-07-28 15:25:00,26.19,26.19,26.18,26.18,23000.0,14.3151,14.3151,14.3096,14.3096,23000.0
2006-07-28 15:30:00,26.18,26.2,26.18,26.2,8000.0,14.3096,14.3205,14.3096,14.3205,8000.0
2006-07-28 15:35:00,26.19,26.2,26.18,26.18,19400.0,14.3151,14.3205,14.3096,14.3096,19400.0
2006-07-28 15:40:00,26.18,26.2,26.17,26.18,92800.0,14.3096,14.3205,14.3041,14.3096,92800.0
2006-07-28 15:45:00,26.18,26.21,26.18,26.21,36600.0,14.3096,14.326,14.3096,14.326,36600.0
2006-07-28 15:50:00,26.21,26.21,26.16,26.16,40000.0,14.326,14.326,14.2987,14.2987,40000.0
2006-07-28 15:55:00,26.16,26.17,26.15,26.16,61800.0,14.2987,14.3041,14.2932,14.2987,61800.0
2006-07-31 09:30:00,26.13,26.18,26.11,26.14,40000.0,14.2823,14.3096,14.2713,14.2877,40000.0
2006-07-31 09:35:00,26.15,26.23,26.05,26.05,36800.0,14.2932,14.3369,14.2385,14.2385,36800.0
2006-07-31 09:40:00,26.07,26.09,26.0,26.05,25400.0,14.2495,14.2604,14.2112,14.2385,25400.0
2006-07-31 09:45:00,26.05,26.08,26.0,26.05,41400.0,14.2385,14.2549,14.2112,14.2385,41400.0
2006-07-31 09:50:00,26.05,26.14,26.01,26.14,91200.0,14.2385,14.2877,14.2167,14.2877,91200.0
2006-07-31 09:55:00,26.11,26.2,26.1,26.12,54400.0,14.2713,14.3205,14.2659,14.2768,54400.0
2006-07-31 10:00:00,26.15,26.19,26.14,26.17,24200.0,14.2932,14.3151,14.2877,14.3041,24200.0
2006-07-31 10:05:00,26.18,26.18,26.13,26.16,36400.0,14.3096,14.3096,14.2823,14.2987,36400.0
2006-07-31 10:10:00,26.16,26.18,26.12,26.13,35800.0,14.2987,14.3096,14.2768,14.2823,35800.0
2006-07-31 10:15:00,26.14,26.14,26.13,26.13,15000.0,14.2877,14.2877,14.2823,14.2823,15000.0
2006-07-31 10:20:00,26.13,26.14,26.13,26.13,34800.0,14.2823,14.2877,14.2823,14.2823,34800.0
2006-07-31 10:25:00,26.12,26.13,26.1,26.12,17200.0,14.2768,14.2823,14.2659,14.2768,17200.0
2006-07-31 10:30:00,26.11,26.11,26.04,26.05,36800.0,14.2713,14.2713,14.2331,14.2385,36800.0
2006-07-31 10:35:00,26.06,26.07,26.02,26.04,43200.0,14.244,14.2495,14.2222,14.2331,43200.0
2006-07-31 10:40:00,26.05,26.05,26.0,26.02,31200.0,14.2385,14.2385,14.2112,14.2222,31200.0
2006-07-31 10:45:00,26.02,26.03,26.01,26.02,16800.0,14.2222,14.2276,14.2167,14.2222,16800.0
2006-07-31 10:50:00,26.0,26.01,25.99,26.0,32600.0,14.2112,14.2167,14.2058,14.2112,32600.0
2006-07-31 10:55:00,26.0,26.03,25.98,26.01,25400.0,14.2112,14.2276,14.2003,14.2167,25400.0
2006-07-31 11:00:00,26.02,26.04,25.99,25.99,32200.0,14.2222,14.2331,14.2058,14.2058,32200.0
2006-07-31 11:05:00,25.99,26.02,25.98,26.0,28200.0,14.2058,14.2222,14.2003,14.2112,28200.0
2006-07-31 11:10:00,26.0,26.0,25.98,25.98,20000.0,14.2112,14.2112,14.2003,14.2003,20000.0
2006-07-31 11:15:00,25.97,26.03,25.97,26.0,30000.0,14.1948,14.2276,14.1948,14.2112,30000.0
2006-07-31 11:20:00,25.99,26.0,25.97,26.0,45000.0,14.2058,14.2112,14.1948,14.2112,45000.0
2006-07-31 11:25:00,26.0,26.0,25.98,25.99,47200.0,14.2112,14.2112,14.2003,14.2058,47200.0
2006-07-31 11:30:00,26.0,26.02,26.0,26.01,20200.0,14.2112,14.2222,14.2112,14.2167,20200.0
2006-07-31 11:35:00,26.02,26.02,26.0,26.0,28000.0,14.2222,14.2222,14.2112,14.2112,28000.0
2006-07-31 11:40:00,26.0,26.03,26.0,26.01,37400.0,14.2112,14.2276,14.2112,14.2167,37400.0
2006-07-31 11:45:00,26.02,26.04,26.02,26.03,25200.0,14.2222,14.2331,14.2222,14.2276,25200.0
2006-07-31 11:50:00,26.04,26.04,26.03,26.03,33200.0,14.2331,14.2331,14.2276,14.2276,33200.0
2006-07-31 11:55:00,26.03,26.03,26.0,26.01,38800.0,14.2276,14.2276,14.2112,14.2167,38800.0
2006-07-31 12:00:00,26.0,26.02,26.0,26.01,61800.0,14.2112,14.2222,14.2112,14.2167,61800.0
2006-07-31 12:05:00,26.0,26.02,26.0,26.01,24200.0,14.2112,14.2222,14.2112,14.2167,24200.0
2006-07-31 12:10:00,26.01,26.01,26.0,26.01,19600.0,14.2167,14.2167,14.2112,14.2167,19600.0
2006-07-31 12:15:00,26.01,26.01,25.99,25.99,15400.0,14.2167,14.2167,14.2058,14.2058,15400.0
2006-07-31 12:20:00,26.0,26.0,25.95,25.96,23000.0,14.2112,14.2112,14.1839,14.1894,23000.0
2006-07-31 12:25:00,25.97,25.98,25.96,25.97,12400.0,14.1948,14.2003,14.1894,14.1948,12400.0
2006-07-31 12:30:00,25.97,25.98,25.95,25.96,17400.0,14.1948,14.2003,14.1839,14.1894,17400.0
2006-07-31 12:35:00,25.96,25.97,25.95,25.96,8600.0,14.1894,14.1948,14.1839,14.1894,8600.0
2006-07-31 12:40:00,25.96,25.97,25.94,25.97,17400.0,14.1894,14.1948,14.1784,14.1948,17400.0
2006-07-31 12:45:00,25.97,25.98,25.97,25.98,8400.0,14.1948,14.2003,14.1948,14.2003,8400.0
2006-07-31 12:50:00,25.99,25.99,25.94,25.94,6400.0,14.2058,14.2058,14.1784,14.1784,6400.0
2006-07-31 12:55:00,25.94,25.96,25.93,25.94,11000.0,14.1784,14.1894,14.173,14.1784,11000.0
2006-07-31 13:00:00,25.94,25.94,25.92,25.93,7000.0,14.1784,14.1784,14.1675,14.173,7000.0
2006-07-31 13:05:00,25.93,25.94,25.92,25.94,20600.0,14.173,14.1784,14.1675,14.1784,20600.0
2006-07-31 13:10:00,25.93,25.95,25.93,25.95,8400.0,14.173,14.1839,14.173,14.1839,8400.0
2006-07-31 13:15:00,25.93,25.97,25.93,25.97,6400.0,14.173,14.1948,14.173,14.1948,6400.0
2006-07-31 13:20:00,25.96,25.96,25.94,25.94,13800.0,14.1894,14.1894,14.1784,14.1784,13800.0
2006-07-31 13:25:00,25.95,25.96,25.94,25.94,6000.0,14.1839,14.1894,14.1784,14.1784,6000.0
2006-07-31 13:30:00,25.95,25.98,25.95,25.98,6000.0,14.1839,14.2003,14.1839,14.2003,6000.0
2006-07-31 13:35:00,25.98,26.02,25.98,26.0,15600.0,14.2003,14.2222,14.2003,14.2112,15600.0
2006-07-31 13:40:00,26.01,26.02,25.99,26.02,18400.0,14.2167,14.2222,14.2058,14.2222,18400.0
2006-07-31 13:45:00,26.02,26.02,26.0,26.01,20200.0,14.2222,14.2222,14.2112,14.2167,20200.0
2006-07-31 13:50:00,26.02,26.02,26.0,26.0,14600.0,14.2222,14.2222,14.2112,14.2112,14600.0
2006-07-31 13:55:00,26.0,26.02,26.0,26.02,13400.0,14.2112,14.2222,14.2112,14.2222,13400.0
2006-07-31 14:00:00,26.02,26.04,26.01,26.02,13200.0,14.2222,14.2331,14.2167,14.2222,13200.0
2006-07-31 14:05:00,26.03,26.04,26.01,26.03,13600.0,14.2276,14.2331,14.2167,14.2276,13600.0
2006-07-31 14:10:00,26.03,26.03,26.0,26.0,7800.0,14.2276,14.2276,14.2112,14.2112,7800.0
2006-07-31 14:15:00,26.0,26.0,25.98,25.98,27600.0,14.2112,14.2112,14.2003,14.2003,27600.0
2006-07-31 14:20:00,25.98,25.99,25.98,25.98,20200.0,14.2003,14.2058,14.2003,14.2003,20200.0
2006-07-31 14:25:00,25.97,25.99,25.96,25.98,26200.0,14.1948,14.2058,14.1894,14.2003,26200.0
2006-07-31 14:30:00,25.98,25.99,25.98,25.98,14400.0,14.2003,14.2058,14.2003,14.2003,14400.0
2006-07-31 14:35:00,25.98,25.98,25.96,25.98,20600.0,14.2003,14.2003,14.1894,14.2003,20600.0
2006-07-31 14:40:00,25.97,25.98,25.97,25.97,11600.0,14.1948,14.2003,14.1948,14.1948,11600.0
2006-07-31 14:45:00,25.97,25.98,25.97,25.98,10800.0,14.1948,14.2003,14.1948,14.2003,10800.0
2006-07-31 14:50:00,25.97,25.99,25.97,25.97,19000.0,14.1948,14.2058,14.1948,14.1948,19000.0
2006-07-31 14:55:00,25.97,25.98,25.96,25.96,11200.0,14.1948,14.2003,14.1894,14.1894,11200.0
2006-07-31 15:00:00,25.96,25.97,25.93,25.96,22200.0,14.1894,14.1948,14.173,14.1894,22200.0
2006-07-31 15:05:00,25.96,25.97,25.95,25.97,18000.0,14.1894,14.1948,14.1839,14.1948,18000.0
2006-07-31 15:10:00,25.97,25.97,25.95,25.95,11000.0,14.1948,14.1948,14.1839,14.1839,11000.0
2006-07-31 15:15:00,25.95,25.95,25.94,25.95,12000.0,14.1839,14.1839,14.1784,14.1839,12000.0
2006-07-31 15:20:00,25.95,25.96,25.92,25.92,26600.0,14.1839,14.1894,14.1675,14.1675,26600.0
2006-07-31 15:25:00,25.92,25.93,25.9,25.91,13800.0,14.1675,14.173,14.1566,14.162,13800.0
2006-07-31 15:30:00,25.92,25.93,25.91,25.92,13800.0,14.1675,14.173,14.162,14.1675,13800.0
2006-07-31 15:35:00,25.92,25.98,25.92,25.97,36800.0,14.1675,14.2003,14.1675,14.1948,36800.0
2006-07-31 15:40:00,25.97,25.98,25.96,25.98,44200.0,14.1948,14.2003,14.1894,14.2003,44200.0
2006-07-31 15:45:00,25.98,25.98,25.93,25.93,33800.0,14.2003,14.2003,14.173,14.173,33800.0
2006-07-31 15:50:00,25.93,25.94,25.93,25.93,24400.0,14.173,14.1784,14.173,14.173,24400.0
2006-07-31 15:55:00,25.93,25.93,25.93,25.93,51400.0,14.173,14.173,14.173,14.173,51400.0
2006-08-01 09:30:00,25.93,25.95,25.8,25.89,55200.0,14.173,14.1839,14.1019,14.1511,55200.0
2006-08-01 09:35:00,25.89,26.0,25.87,25.99,15600.0,14.1511,14.2112,14.1402,14.2058,15600.0
2006-08-01 09:40:00,26.0,26.0,25.95,25.96,9200.0,14.2112,14.2112,14.1839,14.1894,9200.0
2006-08-01 09:45:00,25.97,25.97,25.9,25.95,10400.0,14.1948,14.1948,14.1566,14.1839,10400.0
2006-08-01 09:50:00,25.96,26.0,25.95,25.96,8800.0,14.1894,14.2112,14.1839,14.1894,8800.0
2006-08-01 09:55:00,25.96,25.96,25.88,25.92,8200.0,14.1894,14.1894,14.1456,14.1675,8200.0
2006-08-01 10:00:00,25.92,25.92,25.82,25.88,24400.0,14.1675,14.1675,14.1128,14.1456,24400.0
2006-08-01 10:05:00,25.88,25.94,25.88,25.94,27800.0,14.1456,14.1784,14.1456,14.1784,27800.0
2006-08-01 10:10:00,25.93,25.98,25.93,25.94,52000.0,14.173,14.2003,14.173,14.1784,52000.0
2006-08-01 10:15:00,25.94,25.95,25.89,25.89,10200.0,14.1784,14.1839,14.1511,14.1511,10200.0
2006-08-01 10:20:00,25.91,25.93,25.91,25.92,19600.0,14.162,14.173,14.162,14.1675,19600.0
2006-08-01 10:25:00,25.92,25.93,25.91,25.92,12600.0,14.1675,14.173,14.162,14.1675,12600.0
2006-08-01 10:30:00,25.93,25.93,25.9,25.9,19800.0,14.173,14.173,14.1566,14.1566,19800.0
2006-08-01 10:35:00,25.9,25.93,25.9,25.93,21600.0,14.1566,14.173,14.1566,14.173,21600.0
2006-08-01 10:40:00,25.93,25.96,25.93,25.95,26400.0,14.173,14.1894,14.173,14.1839,26400.0
2006-08-01 10:45:00,25.96,25.96,25.95,25.95,13600.0,14.1894,14.1894,14.1839,14.1839,13600.0
2006-08-01 10:50:00,25.95,25.97,25.93,25.96,35400.0,14.1839,14.1948,14.173,14.1894,35400.0
2006-08-01 10:55:00,25.95,25.97,25.95,25.95,27200.0,14.1839,14.1948,14.1839,14.1839,27200.0
2006-08-01 11:00:00,25.96,25.98,25.94,25.94,39600.0,14.1894,14.2003,14.1784,14.1784,39600.0
2006-08-01 11:05:00,25.94,25.95,25.91,25.92,55400.0,14.1784,14.1839,14.162,14.1675,55400.0
2006-08-01 11:10:00,25.92,25.93,25.92,25.93,11800.0,14.1675,14.173,14.1675,14.173,11800.0
2006-08-01 11:15:00,25.93,25.95,25.93,25.95,17200.0,14.173,14.1839,14.173,14.1839,17200.0
2006-08-01 11:20:00,25.95,25.95,25.93,25.93,24000.0,14.1839,14.1839,14.173,14.173,24000.0
2006-08-01 11:25:00,25.94,25.97,25.93,25.97,29200.0,14.1784,14.1948,14.173,14.1948,29200.0
2006-08-01 11:30:00,25.97,25.99,25.96,25.99,71800.0,14.1948,14.2058,14.1894,14.2058,71800.0
2006-08-01 11:35:00,25.98,25.99,25.97,25.98,45600.0,14.2003,14.2058,14.1948,14.2003,45600.0
2006-08-01 11:40:00,25.98,25.99,25.98,25.98,27000.0,14.2003,14.2058,14.2003,14.2003,27000.0
2006-08-01 11:45:00,25.98,25.98,25.96,25.97,46400.0,14.2003,14.2003,14.1894,14.1948,46400.0
2006-08-01 11:50:00,25.96,25.98,25.96,25.97,13400.0,14.1894,14.2003,14.1894,14.1948,13400.0
2006-08-01 11:55:00,25.98,26.01,25.97,26.0,162600.0,14.2003,14.2167,14.1948,14.2112,162600.0
2006-08-01 12:00:00,26.0,26.0,26.0,26.0,220800.0,14.2112,14.2112,14.2112,14.2112,220800.0
2006-08-01 12:05:00,26.0,26.05,26.0,26.04,47800.0,14.2112,14.2385,14.2112,14.2331,47800.0
2006-08-01 12:10:00,26.04,26.05,26.03,26.05,33800.0,14.2331,14.2385,14.2276,14.2385,33800.0
2006-08-01 12:15:00,26.04,26.05,26.04,26.04,27800.0,14.2331,14.2385,14.2331,14.2331,27800.0
2006-08-01 12:20:00,26.04,26.05,26.04,26.05,30400.0,14.2331,14.2385,14.2331,14.2385,30400.0
2006-08-01 12:25:00,26.05,26.05,26.04,26.05,15200.0,14.2385,14.2385,14.2331,14.2385,15200.0
2006-08-01 12:30:00,26.05,26.05,26.04,26.05,24800.0,14.2385,14.2385,14.2331,14.2385,24800.0
2006-08-01 12:35:00,26.05,26.06,26.05,26.06,24200.0,14.2385,14.244,14.2385,14.244,24200.0
2006-08-01 12:40:00,26.06,26.07,26.06,26.06,22000.0,14.244,14.2495,14.244,14.244,22000.0
2006-08-01 12:45:00,26.06,26.07,26.05,26.07,20200.0,14.244,14.2495,14.2385,14.2495,20200.0
2006-08-01 12:50:00,26.06,26.07,26.05,26.06,27800.0,14.244,14.2495,14.2385,14.244,27800.0
2006-08-01 12:55:00,26.06,26.07,26.06,26.06,24200.0,14.244,14.2495,14.244,14.244,24200.0
2006-08-01 13:00:00,26.06,26.06,26.04,26.05,13000.0,14.244,14.244,14.2331,14.2385,13000.0
2006-08-01 13:05:00,26.04,26.05,26.03,26.05,34000.0,14.2331,14.2385,14.2276,14.2385,34000.0
2006-08-01 13:10:00,26.05,26.06,26.05,26.05,78600.0,14.2385,14.244,14.2385,14.2385,78600.0
2006-08-01 13:15:00,26.06,26.06,26.04,26.04,33000.0,14.244,14.244,14.2331,14.2331,33000.0
2006-08-01 13:20:00,26.04,26.04,26.03,26.04,13200.0,14.2331,14.2331,14.2276,14.2331,13200.0
2006-08-01 13:25:00,26.04,26.04,26.03,26.04,20400.0,14.2331,14.2331,14.2276,14.2331,20400.0
2006-08-01 13:30:00,26.04,26.04,26.03,26.03,25800.0,14.2331,14.2331,14.2276,14.2276,25800.0
2006-08-01 13:35:00,26.03,26.05,26.03,26.03,20200.0,14.2276,14.2385,14.2276,14.2276,20200.0
2006-08-01 13:40:00,26.04,26.05,26.03,26.04,32600.0,14.2331,14.2385,14.2276,14.2331,32600.0
2006-08-01 13:45:00,26.03,26.04,26.03,26.04,44400.0,14.2276,14.2331,14.2276,14.2331,44400.0
2006-08-01 13:50:00,26.04,26.05,26.03,26.03,28800.0,14.2331,14.2385,14.2276,14.2276,28800.0
2006-08-01 13:55:00,26.03,26.04,26.03,26.04,7800.0,14.2276,14.2331,14.2276,14.2331,7800.0
2006-08-01 14:00:00,26.04,26.05,26.03,26.03,24600.0,14.2331,14.2385,14.2276,14.2276,24600.0
2006-08-01 14:05:00,26.03,26.05,26.02,26.03,85000.0,14.2276,14.2385,14.2222,14.2276,85000.0
2006-08-01 14:10:00,26.04,26.05,26.02,26.04,123800.0,14.2331,14.2385,14.2222,14.2331,123800.0
2006-08-01 14:15:00,26.04,26.06,26.04,26.04,80000.0,14.2331,14.244,14.2331,14.2331,80000.0
2006-08-01 14:20:00,26.04,26.04,26.03,26.03,14800.0,14.2331,14.2331,14.2276,14.2276,14800.0
2006-08-01 14:25:00,26.03,26.04,26.03,26.03,27400.0,14.2276,14.2331,14.2276,14.2276,27400.0
2006-08-01 14:30:00,26.03,26.05,26.02,26.03,33400.0,14.2276,14.2385,14.2222,14.2276,33400.0
2006-08-01 14:35:00,26.03,26.04,26.01,26.02,21000.0,14.2276,14.2331,14.2167,14.2222,21000.0
2006-08-01 14:40:00,26.01,26.02,26.0,26.0,28800.0,14.2167,14.2222,14.2112,14.2112,28800.0
2006-08-01 14:45:00,26.0,26.03,26.0,26.02,63800.0,14.2112,14.2276,14.2112,14.2222,63800.0
2006-08-01 14:50:00,26.02,26.05,26.02,26.04,18000.0,14.2222,14.2385,14.2222,14.2331,18000.0
2006-08-01 14:55:00,26.04,26.05,26.03,26.05,15200.0,14.2331,14.2385,14.2276,14.2385,15200.0
2006-08-01 15:00:00,26.04,26.05,26.03,26.04,22600.0,14.2331,14.2385,14.2276,14.2331,22600.0
2006-08-01 15:05:00,26.05,26.05,26.0,26.03,37600.0,14.2385,14.2385,14.2112,14.2276,37600.0
2006-08-01 15:10:00,26.03,26.03,26.01,26.03,17400.0,14.2276,14.2276,14.2167,14.2276,17400.0
2006-08-01 15:15:00,26.03,26.03,26.02,26.03,28200.0,14.2276,14.2276,14.2222,14.2276,28200.0
2006-08-01 15:20:00,26.03,26.05,26.03,26.04,20200.0,14.2276,14.2385,14.2276,14.2331,20200.0
2006-08-01 15:25:00,26.04,26.05,26.04,26.05,46600.0,14.2331,14.2385,14.2331,14.2385,46600.0
2006-08-01 15:30:00,26.04,26.05,26.04,26.05,46600.0,14.2331,14.2385,14.2331,14.2385,46600.0
2006-08-01 15:35:00,26.05,26.05,26.04,26.05,45400.0,14.2385,14.2385,14.2331,14.2385,45400.0
2006-08-01 15:40:00,26.05,26.06,26.05,26.05,89600.0,14.2385,14.244,14.2385,14.2385,89600.0
2006-08-01 15:45:00,26.05,26.06,26.05,26.06,46800.0,14.2385,14.244,14.2385,14.244,46800.0
2006-08-01 15:50:00,26.06,26.06,26.02,26.02,133400.0,14.244,14.244,14.2222,14.2222,133400.0
2006-08-01 15:55:00,26.03,26.03,26.0,26.0,97800.0,14.2276,14.2276,14.2112,14.2112,97800.0
2006-08-02 09:30:00,26.0,26.07,26.0,26.0,65000.0,14.2112,14.2495,14.2112,14.2112,65000.0
2006-08-02 09:35:00,26.03,26.03,25.95,25.97,13200.0,14.2276,14.2276,14.1839,14.1948,13200.0
2006-08-02 09:40:00,25.97,26.01,25.95,25.99,58000.0,14.1948,14.2167,14.1839,14.2058,58000.0
2006-08-02 09:45:00,25.99,26.06,25.99,26.05,359000.0,14.2058,14.244,14.2058,14.2385,359000.0
2006-08-02 09:50:00,26.07,26.08,25.99,26.0,24200.0,14.2495,14.2549,14.2058,14.2112,24200.0
2006-08-02 09:55:00,26.0,26.0,25.98,26.0,13400.0,14.2112,14.2112,14.2003,14.2112,13400.0
2006-08-02 10:00:00,26.02,26.04,25.97,26.0,21000.0,14.2222,14.2331,14.1948,14.2112,21000.0
2006-08-02 10:05:00,25.98,26.0,25.97,25.99,16800.0,14.2003,14.2112,14.1948,14.2058,16800.0
2006-08-02 10:10:00,26.0,26.02,26.0,26.0,54800.0,14.2112,14.2222,14.2112,14.2112,54800.0
2006-08-02 10:15:00,26.0,26.0,26.0,26.0,17800.0,14.2112,14.2112,14.2112,14.2112,17800.0
2006-08-02 10:20:00,26.0,26.05,26.0,26.02,44000.0,14.2112,14.2385,14.2112,14.2222,44000.0
2006-08-02 10:25:00,26.02,26.02,26.0,26.0,16400.0,14.2222,14.2222,14.2112,14.2112,16400.0
2006-08-02 10:30:00,26.0,26.03,26.0,26.02,28200.0,14.2112,14.2276,14.2112,14.2222,28200.0
2006-08-02 10:35:00,26.01,26.01,26.0,26.0,12000.0,14.2167,14.2167,14.2112,14.2112,12000.0
2006-08-02 10:40:00,26.0,26.02,26.0,26.02,81400.0,14.2112,14.2222,14.2112,14.2222,81400.0
2006-08-02 10:45:00,26.02,26.02,26.0,26.01,166400.0,14.2222,14.2222,14.2112,14.2167,166400.0
2006-08-02 10:50:00,26.02,26.03,26.01,26.03,20000.0,14.2222,14.2276,14.2167,14.2276,20000.0
2006-08-02 10:55:00,26.02,26.03,26.01,26.02,13600.0,14.2222,14.2276,14.2167,14.2222,13600.0
2006-08-02 11:00:00,26.01,26.02,26.0,26.02,169200.0,14.2167,14.2222,14.2112,14.2222,169200.0
2006-08-02 11:05:00,26.02,26.02,26.01,26.01,32800.0,14.2222,14.2222,14.2167,14.2167,32800.0
2006-08-02 11:10:00,26.01,26.04,26.0,26.04,33800.0,14.2167,14.2331,14.2112,14.2331,33800.0
2006-08-02 11:15:00,26.04,26.06,26.04,26.05,8800.0,14.2331,14.244,14.2331,14.2385,8800.0
2006-08-02 11:20:00,26.06,26.07,26.05,26.06,6200.0,14.244,14.2495,14.2385,14.244,6200.0
2006-08-02 11:25:00,26.06,26.06,26.03,26.05,5400.0,14.244,14.244,14.2276,14.2385,5400.0
2006-08-02 11:30:00,26.05,26.08,26.04,26.07,9400.0,14.2385,14.2549,14.2331,14.2495,9400.0
2006-08-02 11:35:00,26.08,26.08,26.05,26.06,20200.0,14.2549,14.2549,14.2385,14.244,20200.0
2006-08-02 11:40:00,26.07,26.07,26.04,26.04,14400.0,14.2495,14.2495,14.2331,14.2331,14400.0
2006-08-02 11:45:00,26.04,26.05,26.04,26.05,15800.0,14.2331,14.2385,14.2331,14.2385,15800.0
2006-08-02 11:50:00,26.05,26.07,26.05,26.06,68200.0,14.2385,14.2495,14.2385,14.244,68200.0
2006-08-02 11:55:00,26.05,26.13,26.05,26.11,30800.0,14.2385,14.2823,14.2385,14.2713,30800.0
2006-08-02 12:00:00,26.12,26.13,26.1,26.13,11600.0,14.2768,14.2823,14.2659,14.2823,11600.0
2006-08-02 12:05:00,26.14,26.14,26.11,26.11,20200.0,14.2877,14.2877,14.2713,14.2713,20200.0
2006-08-02 12:10:00,26.11,26.11,26.1,26.11,10200.0,14.2713,14.2713,14.2659,14.2713,10200.0
2006-08-02 12:15:00,26.1,26.12,26.1,26.12,6400.0,14.2659,14.2768,14.2659,14.2768,6400.0
2006-08-02 12:20:00,26.12,26.14,26.11,26.13,27800.0,14.2768,14.2877,14.2713,14.2823,27800.0
2006-08-02 12:25:00,26.13,26.13,26.12,26.12,12600.0,14.2823,14.2823,14.2768,14.2768,12600.0
2006-08-02 12:30:00,26.12,26.13,26.12,26.12,11800.0,14.2768,14.2823,14.2768,14.2768,11800.0
2006-08-02 12:35:00,26.13,26.13,26.12,26.13,5800.0,14.2823,14.2823,14.2768,14.2823,5800.0
2006-08-02 12:40:00,26.13,26.15,26.13,26.15,34800.0,14.2823,14.2932,14.2823,14.2932,34800.0
2006-08-02 12:45:00,26.15,26.17,26.15,26.16,5600.0,14.2932,14.3041,14.2932,14.2987,5600.0
2006-08-02 12:50:00,26.16,26.17,26.16,26.17,15400.0,14.2987,14.3041,14.2987,14.3041,15400.0
2006-08-02 12:55:00,26.18,26.18,26.17,26.17,18800.0,14.3096,14.3096,14.3041,14.3041,18800.0
2006-08-02 13:00:00,26.17,26.17,26.13,26.13,55000.0,14.3041,14.3041,14.2823,14.2823,55000.0
2006-08-02 13:05:00,26.13,26.15,26.13,26.14,7000.0,14.2823,14.2932,14.2823,14.2877,7000.0
2006-08-02 13:10:00,26.14,26.15,26.13,26.13,14000.0,14.2877,14.2932,14.2823,14.2823,14000.0
2006-08-02 13:15:00,26.13,26.14,26.13,26.13,13400.0,14.2823,14.2877,14.2823,14.2823,13400.0
2006-08-02 13:20:00,26.13,26.14,26.13,26.14,11400.0,14.2823,14.2877,14.2823,14.2877,11400.0
2006-08-02 13:25:00,26.14,26.14,26.13,26.13,12000.0,14.2877,14.2877,14.2823,14.2823,12000.0
2006-08-02 13:30:00,26.14,26.14,26.14,26.14,27400.0,14.2877,14.2877,14.2877,14.2877,27400.0
2006-08-02 13:35:00,26.14,26.14,26.13,26.13,26600.0,14.2877,14.2877,14.2823,14.2823,26600.0
2006-08-02 13:40:00,26.13,26.13,26.13,26.13,22800.0,14.2823,14.2823,14.2823,14.2823,22800.0
2006-08-02 13:45:00,26.13,26.14,26.12,26.14,19400.0,14.2823,14.2877,14.2768,14.2877,19400.0
2006-08-02 13:50:00,26.14,26.14,26.14,26.14,7400.0,14.2877,14.2877,14.2877,14.2877,7400.0
2006-08-02 13:55:00,26.14,26.14,26.12,26.13,27200.0,14.2877,14.2877,14.2768,14.2823,27200.0
2006-08-02 14:00:00,26.12,26.13,26.12,26.13,75600.0,14.2768,14.2823,14.2768,14.2823,75600.0
2006-08-02 14:05:00,26.13,26.13,26.12,26.13,31000.0,14.2823,14.2823,14.2768,14.2823,31000.0
2006-08-02 14:10:00,26.12,26.13,26.11,26.11,9000.0,14.2768,14.2823,14.2713,14.2713,9000.0
2006-08-02 14:15:00,26.11,26.11,26.09,26.1,12800.0,14.2713,14.2713,14.2604,14.2659,12800.0
2006-08-02 14:20:00,26.09,26.1,26.09,26.1,7600.0,14.2604,14.2659,14.2604,14.2659,7600.0
2006-08-02 14:25:00,26.1,26.1,26.05,26.07,28400.0,14.2659,14.2659,14.2385,14.2495,28400.0
2006-08-02 14:30:00,26.06,26.07,26.05,26.06,9000.0,14.244,14.2495,14.2385,14.244,9000.0
2006-08-02 14:35:00,26.05,26.06,26.03,26.04,93800.0,14.2385,14.244,14.2276,14.2331,93800.0
2006-08-02 14:40:00,26.04,26.04,26.01,26.02,21200.0,14.2331,14.2331,14.2167,14.2222,21200.0
2006-08-02 14:45:00,26.02,26.03,26.01,26.01,35600.0,14.2222,14.2276,14.2167,14.2167,35600.0
2006-08-02 14:50:00,26.01,26.04,26.0,26.01,13400.0,14.2167,14.2331,14.2112,14.2167,13400.0
2006-08-02 14:55:00,26.0,26.0,26.0,26.0,63600.0,14.2112,14.2112,14.2112,14.2112,63600.0
2006-08-02 15:00:00,26.0,26.0,25.98,25.98,26400.0,14.2112,14.2112,14.2003,14.2003,26400.0
2006-08-02 15:05:00,25.98,25.99,25.97,25.97,62000.0,14.2003,14.2058,14.1948,14.1948,62000.0
2006-08-02 15:10:00,25.97,25.98,25.96,25.98,50600.0,14.1948,14.2003,14.1894,14.2003,50600.0
2006-08-02 15:15:00,25.99,25.99,25.98,25.98,23200.0,14.2058,14.2058,14.2003,14.2003,23200.0
2006-08-02 15:20:00,25.98,25.98,25.98,25.98,21000.0,14.2003,14.2003,14.2003,14.2003,21000.0
2006-08-02 15:25:00,25.97,25.98,25.97,25.98,12600.0,14.1948,14.2003,14.1948,14.2003,12600.0
2006-08-02 15:30:00,25.98,26.0,25.98,26.0,256800.0,14.2003,14.2112,14.2003,14.2112,256800.0
2006-08-02 15:35:00,25.99,26.0,25.98,25.98,19800.0,14.2058,14.2112,14.2003,14.2003,19800.0
2006-08-02 15:40:00,26.0,26.0,25.98,25.99,30400.0,14.2112,14.2112,14.2003,14.2058,30400.0
2006-08-02 15:45:00,25.99,25.99,25.96,25.97,20200.0,14.2058,14.2058,14.1894,14.1948,20200.0
2006-08-02 15:50:00,25.96,25.96,25.93,25.96,58400.0,14.1894,14.1894,14.173,14.1894,58400.0
2006-08-02 15:55:00,25.96,25.98,25.96,25.97,58200.0,14.1894,14.2003,14.1894,14.1948,58200.0
2006-08-03 09:30:00,25.98,25.98,25.92,25.93,49400.0,14.2003,14.2003,14.1675,14.173,49400.0
2006-08-03 09:35:00,25.95,26.05,25.93,26.05,11600.0,14.1839,14.2385,14.173,14.2385,11600.0
2006-08-03 09:40:00,26.05,26.05,25.96,25.96,32000.0,14.2385,14.2385,14.1894,14.1894,32000.0
2006-08-03 09:45:00,25.95,25.96,25.93,25.95,13600.0,14.1839,14.1894,14.173,14.1839,13600.0
2006-08-03 09:50:00,25.95,25.95,25.91,25.91,9600.0,14.1839,14.1839,14.162,14.162,9600.0
2006-08-03 09:55:00,25.91,25.93,25.9,25.9,10400.0,14.162,14.173,14.1566,14.1566,10400.0
2006-08-03 10:00:00,25.91,25.92,25.89,25.91,20600.0,14.162,14.1675,14.1511,14.162,20600.0
2006-08-03 10:05:00,25.91,25.92,25.9,25.91,7000.0,14.162,14.1675,14.1566,14.162,7000.0
2006-08-03 10:10:00,25.91,25.92,25.91,25.91,22000.0,14.162,14.1675,14.162,14.162,22000.0
2006-08-03 10:15:00,25.91,25.94,25.9,25.94,28800.0,14.162,14.1784,14.1566,14.1784,28800.0
2006-08-03 10:20:00,25.94,25.97,25.93,25.95,36400.0,14.1784,14.1948,14.173,14.1839,36400.0
2006-08-03 10:25:00,25.95,25.97,25.93,25.95,120600.0,14.1839,14.1948,14.173,14.1839,120600.0
2006-08-03 10:30:00,25.95,25.95,25.93,25.93,13400.0,14.1839,14.1839,14.173,14.173,13400.0
2006-08-03 10:35:00,25.93,25.96,25.93,25.95,28800.0,14.173,14.1894,14.173,14.1839,28800.0
2006-08-03 10:40:00,25.95,25.99,25.95,25.98,13600.0,14.1839,14.2058,14.1839,14.2003,13600.0
2006-08-03 10:45:00,25.98,26.0,25.98,25.99,20200.0,14.2003,14.2112,14.2003,14.2058,20200.0
2006-08-03 10:50:00,25.99,26.01,25.99,26.0,28800.0,14.2058,14.2167,14.2058,14.2112,28800.0
2006-08-03 10:55:00,26.0,26.02,26.0,26.02,20600.0,14.2112,14.2222,14.2112,14.2222,20600.0
2006-08-03 11:00:00,26.02,26.06,26.02,26.05,16800.0,14.2222,14.244,14.2222,14.2385,16800.0
2006-08-03 11:05:00,26.05,26.05,26.0,26.01,18400.0,14.2385,14.2385,14.2112,14.2167,18400.0
2006-08-03 11:10:00,26.0,26.0,25.98,25.98,8200.0,14.2112,14.2112,14.2003,14.2003,8200.0
2006-08-03 11:15:00,25.98,25.98,25.98,25.98,27000.0,14.2003,14.2003,14.2003,14.2003,27000.0
2006-08-03 11:20:00,25.98,25.99,25.96,25.98,15200.0,14.2003,14.2058,14.1894,14.2003,15200.0
2006-08-03 11:25:00,25.99,26.0,25.99,25.99,8800.0,14.2058,14.2112,14.2058,14.2058,8800.0
2006-08-03 11:30:00,25.99,25.99,25.96,25.96,13800.0,14.2058,14.2058,14.1894,14.1894,13800.0
2006-08-03 11:35:00,25.97,25.97,25.95,25.95,20000.0,14.1948,14.1948,14.1839,14.1839,20000.0
2006-08-03 11:40:00,25.95,25.96,25.95,25.95,16000.0,14.1839,14.1894,14.1839,14.1839,16000.0
2006-08-03 11:45:00,25.95,25.96,25.95,25.96,20800.0,14.1839,14.1894,14.1839,14.1894,20800.0
2006-08-03 11:50:00,25.95,25.96,25.95,25.96,6800.0,14.1839,14.1894,14.1839,14.1894,6800.0
2006-08-03 11:55:00,25.96,25.97,25.96,25.96,11000.0,14.1894,14.1948,14.1894,14.1894,11000.0
2006-08-03 12:00:00,25.97,25.97,25.96,25.96,20800.0,14.1948,14.1948,14.1894,14.1894,20800.0
2006-08-03 12:05:00,25.97,25.97,25.96,25.97,8400.0,14.1948,14.1948,14.1894,14.1948,8400.0
2006-08-03 12:10:00,25.97,25.97,25.96,25.97,7600.0,14.1948,14.1948,14.1894,14.1948,7600.0
2006-08-03 12:15:00,25.97,25.98,25.97,25.98,21600.0,14.1948,14.2003,14.1948,14.2003,21600.0
2006-08-03 12:20:00,25.98,26.0,25.98,25.99,53200.0,14.2003,14.2112,14.2003,14.2058,53200.0
2006-08-03 12:25:00,25.99,25.99,25.98,25.99,10400.0,14.2058,14.2058,14.2003,14.2058,10400.0
2006-08-03 12:30:00,25.99,26.0,25.98,26.0,16200.0,14.2058,14.2112,14.2003,14.2112,16200.0
2006-08-03 12:35:00,26.0,26.0,25.98,25.98,24400.0,14.2112,14.2112,14.2003,14.2003,24400.0
2006-08-03 12:40:00,25.98,25.99,25.98,25.98,27600.0,14.2003,14.2058,14.2003,14.2003,27600.0
2006-08-03 12:45:00,25.98,25.99,25.98,25.99,6600.0,14.2003,14.2058,14.2003,14.2058,6600.0
2006-08-03 12:50:00,25.99,25.99,25.98,25.99,5000.0,14.2058,14.2058,14.2003,14.2058,5000.0
2006-08-03 12:55:00,25.99,25.99,25.98,25.98,20600.0,14.2058,14.2058,14.2003,14.2003,20600.0
2006-08-03 13:00:00,25.98,26.01,25.98,26.0,41400.0,14.2003,14.2167,14.2003,14.2112,41400.0
2006-08-03 13:05:00,26.0,26.03,25.99,26.0,31400.0,14.2112,14.2276,14.2058,14.2112,31400.0
2006-08-03 13:10:00,26.0,26.0,25.99,25.99,10600.0,14.2112,14.2112,14.2058,14.2058,10600.0
2006-08-03 13:15:00,25.99,26.0,25.99,26.0,14400.0,14.2058,14.2112,14.2058,14.2112,14400.0
2006-08-03 13:20:00,26.0,26.0,26.0,26.0,22400.0,14.2112,14.2112,14.2112,14.2112,22400.0
2006-08-03 13:25:00,26.0,26.0,26.0,26.0,29600.0,14.2112,14.2112,14.2112,14.2112,29600.0
2006-08-03 13:30:00,26.0,26.0,26.0,26.0,7400.0,14.2112,14.2112,14.2112,14.2112,7400.0
2006-08-03 13:35:00,26.0,26.02,26.0,26.01,16400.0,14.2112,14.2222,14.2112,14.2167,16400.0
2006-08-03 13:40:00,26.01,26.01,26.0,26.0,8200.0,14.2167,14.2167,14.2112,14.2112,8200.0
2006-08-03 13:45:00,26.01,26.03,26.01,26.03,9000.0,14.2167,14.2276,14.2167,14.2276,9000.0
2006-08-03 13:50:00,26.03,26.07,26.02,26.04,24800.0,14.2276,14.2495,14.2222,14.2331,24800.0
2006-08-03 13:55:00,26.04,26.04,26.02,26.02,10400.0,14.2331,14.2331,14.2222,14.2222,10400.0
2006-08-03 14:00:00,26.02,26.04,26.02,26.04,15000.0,14.2222,14.2331,14.2222,14.2331,15000.0
2006-08-03 14:05:00,26.04,26.05,26.02,26.02,12400.0,14.2331,14.2385,14.2222,14.2222,12400.0
2006-08-03 14:10:00,26.03,26.07,26.02,26.07,8600.0,14.2276,14.2495,14.2222,14.2495,8600.0
2006-08-03 14:15:00,26.07,26.07,26.0,26.0,19800.0,14.2495,14.2495,14.2112,14.2112,19800.0
2006-08-03 14:20:00,26.0,26.0,25.99,26.0,12600.0,14.2112,14.2112,14.2058,14.2112,12600.0
2006-08-03 14:25:00,26.01,26.04,26.01,26.04,8600.0,14.2167,14.2331,14.2167,14.2331,8600.0
2006-08-03 14:30:00,26.05,26.06,26.05,26.06,14000.0,14.2385,14.244,14.2385,14.244,14000.0
2006-08-03 14:35:00,26.06,26.06,26.04,26.05,9000.0,14.244,14.244,14.2331,14.2385,9000.0
2006-08-03 14:40:00,26.05,26.05,26.03,26.03,6800.0,14.2385,14.2385,14.2276,14.2276,6800.0
2006-08-03 14:45:00,26.03,26.03,26.01,26.01,5000.0,14.2276,14.2276,14.2167,14.2167,5000.0
2006-08-03 14:50:00,26.02,26.04,26.0,26.04,18400.0,14.2222,14.2331,14.2112,14.2331,18400.0
2006-08-03 14:55:00,26.04,26.05,26.03,26.05,12800.0,14.2331,14.2385,14.2276,14.2385,12800.0
2006-08-03 15:00:00,26.05,26.07,26.05,26.07,13400.0,14.2385,14.2495,14.2385,14.2495,13400.0
2006-08-03 15:05:00,26.06,26.07,26.03,26.03,14200.0,14.244,14.2495,14.2276,14.2276,14200.0
2006-08-03 15:10:00,26.03,26.04,26.0,26.0,24600.0,14.2276,14.2331,14.2112,14.2112,24600.0
2006-08-03 15:15:00,25.99,26.02,25.99,26.02,20400.0,14.2058,14.2222,14.2058,14.2222,20400.0
2006-08-03 15:20:00,26.02,26.02,26.0,26.01,16600.0,14.2222,14.2222,14.2112,14.2167,16600.0
2006-08-03 15:25:00,26.01,26.02,26.0,26.0,11000.0,14.2167,14.2222,14.2112,14.2112,11000.0
2006-08-03 15:30:00,26.01,26.03,26.0,26.02,29400.0,14.2167,14.2276,14.2112,14.2222,29400.0
2006-08-03 15:35:00,26.01,26.02,26.0,26.0,74200.0,14.2167,14.2222,14.2112,14.2112,74200.0
2006-08-03 15:40:00,26.0,26.01,26.0,26.01,14600.0,14.2112,14.2167,14.2112,14.2167,14600.0
2006-08-03 15:45:00,26.01,26.02,26.0,26.02,19600.0,14.2167,14.2222,14.2112,14.2222,19600.0
2006-08-03 15:50:00,26.02,26.02,25.99,25.99,16000.0,14.2222,14.2222,14.2058,14.2058,16000.0
2006-08-03 15:55:00,25.99,26.0,25.97,25.99,25600.0,14.2058,14.2112,14.1948,14.2058,25600.0
2006-08-04 09:30:00,26.04,26.05,26.04,26.04,53600.0,14.2331,14.2385,14.2331,14.2331,53600.0
2006-08-04 09:35:00,26.04,26.04,26.0,26.0,11800.0,14.2331,14.2331,14.2112,14.2112,11800.0
2006-08-04 09:40:00,26.0,26.06,26.0,26.06,24000.0,14.2112,14.244,14.2112,14.244,24000.0
2006-08-04 09:45:00,26.05,26.06,26.03,26.04,222000.0,14.2385,14.244,14.2276,14.2331,222000.0
2006-08-04 09:50:00,26.04,26.05,26.03,26.05,18600.0,14.2331,14.2385,14.2276,14.2385,18600.0
2006-08-04 09:55:00,26.05,26.13,26.05,26.13,72600.0,14.2385,14.2823,14.2385,14.2823,72600.0
2006-08-04 10:00:00,26.14,26.14,26.12,26.13,266600.0,14.2877,14.2877,14.2768,14.2823,266600.0
2006-08-04 10:05:00,26.12,26.12,26.06,26.07,52600.0,14.2768,14.2768,14.244,14.2495,52600.0
2006-08-04 10:10:00,26.07,26.07,26.03,26.05,29200.0,14.2495,14.2495,14.2276,14.2385,29200.0
2006-08-04 10:15:00,26.05,26.08,26.04,26.07,31800.0,14.2385,14.2549,14.2331,14.2495,31800.0
2006-08-04 10:20:00,26.06,26.08,26.05,26.07,22600.0,14.244,14.2549,14.2385,14.2495,22600.0
2006-08-04 10:25:00,26.07,26.1,26.07,26.07,13600.0,14.2495,14.2659,14.2495,14.2495,13600.0
2006-08-04 10:30:00,26.07,26.1,26.07,26.09,26400.0,14.2495,14.2659,14.2495,14.2604,26400.0
2006-08-04 10:35:00,26.09,26.13,26.09,26.13,19600.0,14.2604,14.2823,14.2604,14.2823,19600.0
2006-08-04 10:40:00,26.13,26.13,26.08,26.08,21400.0,14.2823,14.2823,14.2549,14.2549,21400.0
2006-08-04 10:45:00,26.09,26.09,26.07,26.09,18800.0,14.2604,14.2604,14.2495,14.2604,18800.0
2006-08-04 10:50:00,26.1,26.15,26.1,26.13,23400.0,14.2659,14.2932,14.2659,14.2823,23400.0
2006-08-04 10:55:00,26.14,26.14,26.13,26.13,10200.0,14.2877,14.2877,14.2823,14.2823,10200.0
2006-08-04 11:00:00,26.13,26.14,26.13,26.13,29600.0,14.2823,14.2877,14.2823,14.2823,29600.0
2006-08-04 11:05:00,26.13,26.14,26.12,26.13,36400.0,14.2823,14.2877,14.2768,14.2823,36400.0
2006-08-04 11:10:00,26.13,26.14,26.12,26.14,24200.0,14.2823,14.2877,14.2768,14.2877,24200.0
2006-08-04 11:15:00,26.14,26.15,26.14,26.15,16000.0,14.2877,14.2932,14.2877,14.2932,16000.0
2006-08-04 11:20:00,26.15,26.18,26.14,26.18,32600.0,14.2932,14.3096,14.2877,14.3096,32600.0
2006-08-04 11:25:00,26.18,26.21,26.18,26.2,12600.0,14.3096,14.326,14.3096,14.3205,12600.0
2006-08-04 11:30:00,26.2,26.2,26.16,26.16,15800.0,14.3205,14.3205,14.2987,14.2987,15800.0
2006-08-04 11:35:00,26.14,26.15,26.13,26.14,19800.0,14.2877,14.2932,14.2823,14.2877,19800.0
2006-08-04 11:40:00,26.13,26.14,26.13,26.14,9600.0,14.2823,14.2877,14.2823,14.2877,9600.0
2006-08-04 11:45:00,26.14,26.14,26.13,26.13,11200.0,14.2877,14.2877,14.2823,14.2823,11200.0
2006-08-04 11:50:00,26.14,26.14,26.1,26.1,25000.0,14.2877,14.2877,14.2659,14.2659,25000.0
2006-08-04 11:55:00,26.1,26.1,26.06,26.06,7400.0,14.2659,14.2659,14.244,14.244,7400.0
2006-08-04 12:00:00,26.07,26.11,26.07,26.11,16200.0,14.2495,14.2713,14.2495,14.2713,16200.0
2006-08-04 12:05:00,26.11,26.11,26.11,26.11,10800.0,14.2713,14.2713,14.2713,14.2713,10800.0
2006-08-04 12:10:00,26.11,26.12,26.1,26.11,12000.0,14.2713,14.2768,14.2659,14.2713,12000.0
2006-08-04 12:15:00,26.11,26.12,26.1,26.12,40200.0,14.2713,14.2768,14.2659,14.2768,40200.0
2006-08-04 12:20:00,26.13,26.14,26.13,26.13,18400.0,14.2823,14.2877,14.2823,14.2823,18400.0
2006-08-04 12:25:00,26.13,26.14,26.11,26.14,24800.0,14.2823,14.2877,14.2713,14.2877,24800.0
2006-08-04 12:30:00,26.13,26.13,26.1,26.1,7600.0,14.2823,14.2823,14.2659,14.2659,7600.0
2006-08-04 12:35:00,26.1,26.11,26.1,26.11,8000.0,14.2659,14.2713,14.2659,14.2713,8000.0
2006-08-04 12:40:00,26.1,26.13,26.1,26.11,10800.0,14.2659,14.2823,14.2659,14.2713,10800.0
2006-08-04 12:45:00,26.11,26.11,26.1,26.11,6000.0,14.2713,14.2713,14.2659,14.2713,6000.0
2006-08-04 12:50:00,26.11,26.13,26.11,26.13,48800.0,14.2713,14.2823,14.2713,14.2823,48800.0
2006-08-04 12:55:00,26.13,26.15,26.13,26.13,22000.0,14.2823,14.2932,14.2823,14.2823,22000.0
2006-08-04 13:00:00,26.14,26.14,26.13,26.13,8400.0,14.2877,14.2877,14.2823,14.2823,8400.0
2006-08-04 13:05:00,26.14,26.14,26.13,26.13,17800.0,14.2877,14.2877,14.2823,14.2823,17800.0
2006-08-04 13:10:00,26.13,26.13,26.11,26.11,74800.0,14.2823,14.2823,14.2713,14.2713,74800.0
2006-08-04 13:15:00,26.11,26.11,26.11,26.11,29600.0,14.2713,14.2713,14.2713,14.2713,29600.0
2006-08-04 13:20:00,26.11,26.11,26.11,26.11,45000.0,14.2713,14.2713,14.2713,14.2713,45000.0
2006-08-04 13:25:00,26.11,26.11,26.1,26.1,8400.0,14.2713,14.2713,14.2659,14.2659,8400.0
2006-08-04 13:30:00,26.1,26.11,26.1,26.1,15600.0,14.2659,14.2713,14.2659,14.2659,15600.0
2006-08-04 13:35:00,26.1,26.11,26.1,26.1,32000.0,14.2659,14.2713,14.2659,14.2659,32000.0
2006-08-04 13:40:00,26.1,26.11,26.09,26.1,30400.0,14.2659,14.2713,14.2604,14.2659,30400.0
2006-08-04 13:45:00,26.1,26.1,26.09,26.09,24000.0,14.2659,14.2659,14.2604,14.2604,24000.0
2006-08-04 13:50:00,26.09,26.1,26.09,26.1,26400.0,14.2604,14.2659,14.2604,14.2659,26400.0
2006-08-04 13:55:00,26.1,26.11,26.1,26.11,35400.0,14.2659,14.2713,14.2659,14.2713,35400.0
2006-08-04 14:00:00,26.11,26.13,26.1,26.13,95200.0,14.2713,14.2823,14.2659,14.2823,95200.0
2006-08-04 14:05:00,26.12,26.12,26.11,26.11,30600.0,14.2768,14.2768,14.2713,14.2713,30600.0
2006-08-04 14:10:00,26.12,26.12,26.11,26.11,32000.0,14.2768,14.2768,14.2713,14.2713,32000.0
2006-08-04 14:15:00,26.11,26.11,26.11,26.11,55400.0,14.2713,14.2713,14.2713,14.2713,55400.0
2006-08-04 14:20:00,26.11,26.12,26.07,26.08,27800.0,14.2713,14.2768,14.2495,14.2549,27800.0
2006-08-04 14:25:00,26.09,26.11,26.09,26.09,37200.0,14.2604,14.2713,14.2604,14.2604,37200.0
2006-08-04 14:30:00,26.09,26.12,26.09,26.12,25400.0,14.2604,14.2768,14.2604,14.2768,25400.0
2006-08-04 14:35:00,26.12,26.14,26.12,26.12,10200.0,14.2768,14.2877,14.2768,14.2768,10200.0
2006-08-04 14:40:00,26.11,26.13,26.1,26.1,17400.0,14.2713,14.2823,14.2659,14.2659,17400.0
2006-08-04 14:45:00,26.1,26.11,26.09,26.1,36200.0,14.2659,14.2713,14.2604,14.2659,36200.0
2006-08-04 14:50:00,26.1,26.11,26.09,26.11,25400.0,14.2659,14.2713,14.2604,14.2713,25400.0
2006-08-04 14:55:00,26.11,26.11,26.1,26.11,23000.0,14.2713,14.2713,14.2659,14.2713,23000.0
2006-08-04 15:00:00,26.11,26.14,26.11,26.11,89400.0,14.2713,14.2877,14.2713,14.2713,89400.0
2006-08-04 15:05:00,26.09,26.1,26.09,26.1,26800.0,14.2604,14.2659,14.2604,14.2659,26800.0
2006-08-04 15:10:00,26.1,26.15,26.1,26.13,34200.0,14.2659,14.2932,14.2659,14.2823,34200.0
2006-08-04 15:15:00,26.13,26.14,26.11,26.13,55600.0,14.2823,14.2877,14.2713,14.2823,55600.0
2006-08-04 15:20:00,26.13,26.15,26.13,26.15,47800.0,14.2823,14.2932,14.2823,14.2932,47800.0
2006-08-04 15:25:00,26.15,26.18,26.13,26.15,40600.0,14.2932,14.3096,14.2823,14.2932,40600.0
2006-08-04 15:30:00,26.15,26.16,26.14,26.15,51200.0,14.2932,14.2987,14.2877,14.2932,51200.0
2006-08-04 15:35:00,26.14,26.16,26.13,26.15,32600.0,14.2877,14.2987,14.2823,14.2932,32600.0
2006-08-04 15:40:00,26.14,26.15,26.14,26.15,27400.0,14.2877,14.2932,14.2877,14.2932,27400.0
2006-08-04 15:45:00,26.15,26.17,26.14,26.17,59400.0,14.2932,14.3041,14.2877,14.3041,59400.0
2006-08-04 15:50:00,26.17,26.19,26.15,26.15,36400.0,14.3041,14.3151,14.2932,14.2932,36400.0
2006-08-04 15:55:00,26.16,26.18,26.15,26.17,48800.0,14.2987,14.3096,14.2932,14.3041,48800.0
2006-08-07 09:30:00,26.24,26.25,26.06,26.06,80200.0,14.3424,14.3479,14.244,14.244,80200.0
2006-08-07 09:35:00,26.06,26.13,26.01,26.01,22600.0,14.244,14.2823,14.2167,14.2167,22600.0
2006-08-07 09:40:00,25.98,26.04,25.92,26.04,63000.0,14.2003,14.2331,14.1675,14.2331,63000.0
2006-08-07 09:45:00,26.06,26.06,25.98,25.98,52600.0,14.244,14.244,14.2003,14.2003,52600.0
2006-08-07 09:50:00,25.99,26.08,25.99,26.06,47600.0,14.2058,14.2549,14.2058,14.244,47600.0
2006-08-07 09:55:00,26.07,26.1,26.06,26.09,40600.0,14.2495,14.2659,14.244,14.2604,40600.0
2006-08-07 10:00:00,26.08,26.09,26.07,26.09,39400.0,14.2549,14.2604,14.2495,14.2604,39400.0
2006-08-07 10:05:00,26.08,26.1,26.08,26.1,23600.0,14.2549,14.2659,14.2549,14.2659,23600.0
2006-08-07 10:10:00,26.1,26.12,26.08,26.08,28600.0,14.2659,14.2768,14.2549,14.2549,28600.0
2006-08-07 10:15:00,26.09,26.09,26.07,26.07,16400.0,14.2604,14.2604,14.2495,14.2495,16400.0
2006-08-07 10:20:00,26.06,26.06,26.04,26.05,63000.0,14.244,14.244,14.2331,14.2385,63000.0
2006-08-07 10:25:00,26.05,26.07,26.04,26.04,40800.0,14.2385,14.2495,14.2331,14.2331,40800.0
2006-08-07 10:30:00,26.04,26.06,26.04,26.06,35000.0,14.2331,14.244,14.2331,14.244,35000.0
2006-08-07 10:35:00,26.06,26.07,26.05,26.07,48200.0,14.244,14.2495,14.2385,14.2495,48200.0
2006-08-07 10:40:00,26.06,26.07,26.06,26.06,14600.0,14.244,14.2495,14.244,14.244,14600.0
2006-08-07 10:45:00,26.06,26.07,26.06,26.07,34600.0,14.244,14.2495,14.244,14.2495,34600.0
2006-08-07 10:50:00,26.06,26.07,26.05,26.05,56000.0,14.244,14.2495,14.2385,14.2385,56000.0
2006-08-07 10:55:00,26.05,26.06,26.04,26.04,22600.0,14.2385,14.244,14.2331,14.2331,22600.0
2006-08-07 11:00:00,26.03,26.03,26.02,26.03,22000.0,14.2276,14.2276,14.2222,14.2276,22000.0
2006-08-07 11:05:00,26.03,26.06,26.03,26.05,24600.0,14.2276,14.244,14.2276,14.2385,24600.0
2006-08-07 11:10:00,26.05,26.07,26.04,26.07,30600.0,14.2385,14.2495,14.2331,14.2495,30600.0
2006-08-07 11:15:00,26.07,26.07,26.06,26.07,17400.0,14.2495,14.2495,14.244,14.2495,17400.0
2006-08-07 11:20:00,26.06,26.06,26.05,26.05,30000.0,14.244,14.244,14.2385,14.2385,30000.0
2006-08-07 11:25:00,26.05,26.06,26.05,26.05,17200.0,14.2385,14.244,14.2385,14.2385,17200.0
2006-08-07 11:30:00,26.05,26.06,26.05,26.06,42000.0,14.2385,14.244,14.2385,14.244,42000.0
2006-08-07 11:35:00,26.07,26.09,26.06,26.09,21000.0,14.2495,14.2604,14.244,14.2604,21000.0
2006-08-07 11:40:00,26.09,26.1,26.08,26.1,25000.0,14.2604,14.2659,14.2549,14.2659,25000.0
2006-08-07 11:45:00,26.1,26.1,26.08,26.09,21800.0,14.2659,14.2659,14.2549,14.2604,21800.0
2006-08-07 11:50:00,26.08,26.1,26.08,26.08,26600.0,14.2549,14.2659,14.2549,14.2549,26600.0
2006-08-07 11:55:00,26.09,26.09,26.08,26.09,34200.0,14.2604,14.2604,14.2549,14.2604,34200.0
2006-08-07 12:00:00,26.09,26.11,26.09,26.11,20800.0,14.2604,14.2713,14.2604,14.2713,20800.0
2006-08-07 12:05:00,26.11,26.11,26.08,26.08,12800.0,14.2713,14.2713,14.2549,14.2549,12800.0
2006-08-07 12:10:00,26.08,26.09,26.07,26.07,7800.0,14.2549,14.2604,14.2495,14.2495,7800.0
2006-08-07 12:15:00,26.07,26.08,26.06,26.07,5000.0,14.2495,14.2549,14.244,14.2495,5000.0
2006-08-07 12:20:00,26.07,26.08,26.05,26.05,547000.0,14.2495,14.2549,14.2385,14.2385,547000.0
2006-08-07 12:25:00,26.05,26.06,26.05,26.05,5800.0,14.2385,14.244,14.2385,14.2385,5800.0
2006-08-07 12:30:00,26.05,26.05,26.03,26.03,15400.0,14.2385,14.2385,14.2276,14.2276,15400.0
2006-08-07 12:35:00,26.03,26.03,26.02,26.03,7800.0,14.2276,14.2276,14.2222,14.2276,7800.0
2006-08-07 12:40:00,26.03,26.07,26.03,26.03,19600.0,14.2276,14.2495,14.2276,14.2276,19600.0
2006-08-07 12:45:00,26.03,26.03,26.02,26.02,9600.0,14.2276,14.2276,14.2222,14.2222,9600.0
2006-08-07 12:50:00,26.01,26.02,26.0,26.0,7000.0,14.2167,14.2222,14.2112,14.2112,7000.0
2006-08-07 12:55:00,26.0,26.03,26.0,26.02,16200.0,14.2112,14.2276,14.2112,14.2222,16200.0
2006-08-07 13:00:00,26.02,26.02,26.0,26.0,19800.0,14.2222,14.2222,14.2112,14.2112,19800.0
2006-08-07 13:05:00,26.0,26.03,25.99,25.99,14400.0,14.2112,14.2276,14.2058,14.2058,14400.0
2006-08-07 13:10:00,25.99,26.01,25.99,26.0,10400.0,14.2058,14.2167,14.2058,14.2112,10400.0
2006-08-07 13:15:00,26.0,26.0,25.99,26.0,10600.0,14.2112,14.2112,14.2058,14.2112,10600.0
2006-08-07 13:20:00,25.99,25.99,25.98,25.98,11200.0,14.2058,14.2058,14.2003,14.2003,11200.0
2006-08-07 13:25:00,25.98,26.0,25.97,25.99,14800.0,14.2003,14.2112,14.1948,14.2058,14800.0
2006-08-07 13:30:00,25.99,26.0,25.99,25.99,18400.0,14.2058,14.2112,14.2058,14.2058,18400.0
2006-08-07 13:35:00,25.99,25.99,25.98,25.99,8400.0,14.2058,14.2058,14.2003,14.2058,8400.0
2006-08-07 13:40:00,25.99,26.02,25.99,26.02,13600.0,14.2058,14.2222,14.2058,14.2222,13600.0
2006-08-07 13:45:00,26.02,26.04,26.01,26.04,14200.0,14.2222,14.2331,14.2167,14.2331,14200.0
2006-08-07 13:50:00,26.03,26.04,26.03,26.03,8400.0,14.2276,14.2331,14.2276,14.2276,8400.0
2006-08-07 13:55:00,26.03,26.04,26.03,26.03,5400.0,14.2276,14.2331,14.2276,14.2276,5400.0
2006-08-07 14:00:00,26.02,26.02,26.01,26.01,13800.0,14.2222,14.2222,14.2167,14.2167,13800.0
2006-08-07 14:05:00,26.02,26.03,26.02,26.03,7400.0,14.2222,14.2276,14.2222,14.2276,7400.0
2006-08-07 14:10:00,26.03,26.04,26.03,26.03,13000.0,14.2276,14.2331,14.2276,14.2276,13000.0
2006-08-07 14:15:00,26.04,26.04,26.03,26.03,9600.0,14.2331,14.2331,14.2276,14.2276,9600.0
2006-08-07 14:20:00,26.03,26.04,26.03,26.04,8000.0,14.2276,14.2331,14.2276,14.2331,8000.0
2006-08-07 14:25:00,26.04,26.04,26.02,26.02,13200.0,14.2331,14.2331,14.2222,14.2222,13200.0
2006-08-07 14:30:00,26.01,26.03,26.0,26.03,9000.0,14.2167,14.2276,14.2112,14.2276,9000.0
2006-08-07 14:35:00,26.03,26.04,26.03,26.03,8800.0,14.2276,14.2331,14.2276,14.2276,8800.0
2006-08-07 14:40:00,26.03,26.03,26.02,26.03,10000.0,14.2276,14.2276,14.2222,14.2276,10000.0
2006-08-07 14:45:00,26.03,26.05,26.03,26.05,8400.0,14.2276,14.2385,14.2276,14.2385,8400.0
2006-08-07 14:50:00,26.04,26.05,26.04,26.05,15400.0,14.2331,14.2385,14.2331,14.2385,15400.0
2006-08-07 14:55:00,26.05,26.05,26.04,26.04,11400.0,14.2385,14.2385,14.2331,14.2331,11400.0
2006-08-07 15:00:00,26.04,26.05,26.03,26.03,20000.0,14.2331,14.2385,14.2276,14.2276,20000.0
2006-08-07 15:05:00,26.03,26.05,26.02,26.04,19600.0,14.2276,14.2385,14.2222,14.2331,19600.0
2006-08-07 15:10:00,26.04,26.05,26.0,26.02,43200.0,14.2331,14.2385,14.2112,14.2222,43200.0
2006-08-07 15:15:00,26.02,26.02,26.0,26.0,26200.0,14.2222,14.2222,14.2112,14.2112,26200.0
2006-08-07 15:20:00,26.0,26.01,26.0,26.0,18800.0,14.2112,14.2167,14.2112,14.2112,18800.0
2006-08-07 15:25:00,26.0,26.0,25.98,25.98,20000.0,14.2112,14.2112,14.2003,14.2003,20000.0
2006-08-07 15:30:00,25.98,26.0,25.98,26.0,22000.0,14.2003,14.2112,14.2003,14.2112,22000.0
2006-08-07 15:35:00,26.01,26.01,25.99,26.0,18800.0,14.2167,14.2167,14.2058,14.2112,18800.0
2006-08-07 15:40:00,26.0,26.0,25.98,25.98,12200.0,14.2112,14.2112,14.2003,14.2003,12200.0
2006-08-07 15:45:00,25.98,25.99,25.96,25.99,35200.0,14.2003,14.2058,14.1894,14.2058,35200.0
2006-08-07 15:50:00,25.99,25.99,25.96,25.96,23800.0,14.2058,14.2058,14.1894,14.1894,23800.0
2006-08-07 15:55:00,25.96,25.97,25.95,25.96,54800.0,14.1894,14.1948,14.1839,14.1894,54800.0
2006-08-08 09:30:00,26.06,26.16,26.06,26.16,64400.0,14.244,14.2987,14.244,14.2987,64400.0
2006-08-08 09:35:00,26.14,26.15,26.03,26.04,54400.0,14.2877,14.2932,14.2276,14.2331,54400.0
2006-08-08 09:40:00,26.04,26.08,26.02,26.04,75200.0,14.2331,14.2549,14.2222,14.2331,75200.0
2006-08-08 09:45:00,26.03,26.05,26.02,26.03,33600.0,14.2276,14.2385,14.2222,14.2276,33600.0
2006-08-08 09:50:00,26.03,26.05,26.03,26.05,17800.0,14.2276,14.2385,14.2276,14.2385,17800.0
2006-08-08 09:55:00,26.05,26.05,26.04,26.05,20000.0,14.2385,14.2385,14.2331,14.2385,20000.0
2006-08-08 10:00:00,26.05,26.11,26.05,26.11,37800.0,14.2385,14.2713,14.2385,14.2713,37800.0
2006-08-08 10:05:00,26.11,26.18,26.11,26.18,34000.0,14.2713,14.3096,14.2713,14.3096,34000.0
2006-08-08 10:10:00,26.17,26.24,26.17,26.22,72000.0,14.3041,14.3424,14.3041,14.3315,72000.0
2006-08-08 10:15:00,26.23,26.25,26.23,26.23,24200.0,14.3369,14.3479,14.3369,14.3369,24200.0
2006-08-08 10:20:00,26.24,26.3,26.24,26.27,77400.0,14.3424,14.3752,14.3424,14.3588,77400.0
2006-08-08 10:25:00,26.27,26.28,26.25,26.25,34600.0,14.3588,14.3643,14.3479,14.3479,34600.0
2006-08-08 10:30:00,26.25,26.25,26.22,26.23,44800.0,14.3479,14.3479,14.3315,14.3369,44800.0
2006-08-08 10:35:00,26.23,26.25,26.23,26.24,27600.0,14.3369,14.3479,14.3369,14.3424,27600.0
2006-08-08 10:40:00,26.25,26.26,26.24,26.26,6400.0,14.3479,14.3533,14.3424,14.3533,6400.0
2006-08-08 10:45:00,26.26,26.27,26.26,26.26,24800.0,14.3533,14.3588,14.3533,14.3533,24800.0
2006-08-08 10:50:00,26.27,26.27,26.25,26.26,28800.0,14.3588,14.3588,14.3479,14.3533,28800.0
2006-08-08 10:55:00,26.25,26.25,26.24,26.24,30800.0,14.3479,14.3479,14.3424,14.3424,30800.0
2006-08-08 11:00:00,26.24,26.27,26.23,26.25,49200.0,14.3424,14.3588,14.3369,14.3479,49200.0
2006-08-08 11:05:00,26.25,26.25,26.24,26.25,22400.0,14.3479,14.3479,14.3424,14.3479,22400.0
2006-08-08 11:10:00,26.25,26.27,26.25,26.27,23400.0,14.3479,14.3588,14.3479,14.3588,23400.0
2006-08-08 11:15:00,26.27,26.27,26.25,26.25,17400.0,14.3588,14.3588,14.3479,14.3479,17400.0
2006-08-08 11:20:00,26.25,26.29,26.25,26.29,22800.0,14.3479,14.3697,14.3479,14.3697,22800.0
2006-08-08 11:25:00,26.29,26.3,26.27,26.29,16400.0,14.3697,14.3752,14.3588,14.3697,16400.0
2006-08-08 11:30:00,26.28,26.31,26.28,26.31,14400.0,14.3643,14.3807,14.3643,14.3807,14400.0
2006-08-08 11:35:00,26.32,26.33,26.31,26.32,13000.0,14.3861,14.3916,14.3807,14.3861,13000.0
2006-08-08 11:40:00,26.31,26.34,26.31,26.33,8800.0,14.3807,14.3971,14.3807,14.3916,8800.0
2006-08-08 11:45:00,26.33,26.34,26.32,26.33,13400.0,14.3916,14.3971,14.3861,14.3916,13400.0
2006-08-08 11:50:00,26.32,26.35,26.32,26.34,20800.0,14.3861,14.4025,14.3861,14.3971,20800.0
2006-08-08 11:55:00,26.34,26.34,26.33,26.34,21800.0,14.3971,14.3971,14.3916,14.3971,21800.0
2006-08-08 12:00:00,26.35,26.37,26.35,26.36,22600.0,14.4025,14.4135,14.4025,14.408,22600.0
2006-08-08 12:05:00,26.37,26.39,26.37,26.39,31600.0,14.4135,14.4244,14.4135,14.4244,31600.0
2006-08-08 12:10:00,26.39,26.45,26.38,26.43,76200.0,14.4244,14.4572,14.4189,14.4463,76200.0
2006-08-08 12:15:00,26.42,26.43,26.38,26.38,47200.0,14.4408,14.4463,14.4189,14.4189,47200.0
2006-08-08 12:20:00,26.38,26.39,26.38,26.39,19200.0,14.4189,14.4244,14.4189,14.4244,19200.0
2006-08-08 12:25:00,26.38,26.39,26.36,26.39,16200.0,14.4189,14.4244,14.408,14.4244,16200.0
2006-08-08 12:30:00,26.38,26.42,26.38,26.4,17000.0,14.4189,14.4408,14.4189,14.4299,17000.0
2006-08-08 12:35:00,26.41,26.43,26.4,26.42,14600.0,14.4353,14.4463,14.4299,14.4408,14600.0
2006-08-08 12:40:00,26.42,26.43,26.41,26.41,28400.0,14.4408,14.4463,14.4353,14.4353,28400.0
2006-08-08 12:45:00,26.4,26.43,26.4,26.42,78000.0,14.4299,14.4463,14.4299,14.4408,78000.0
2006-08-08 12:50:00,26.41,26.41,26.38,26.39,27800.0,14.4353,14.4353,14.4189,14.4244,27800.0
2006-08-08 12:55:00,26.39,26.41,26.37,26.37,30000.0,14.4244,14.4353,14.4135,14.4135,30000.0
2006-08-08 13:00:00,26.38,26.41,26.38,26.39,26400.0,14.4189,14.4353,14.4189,14.4244,26400.0
2006-08-08 13:05:00,26.39,26.39,26.37,26.37,24600.0,14.4244,14.4244,14.4135,14.4135,24600.0
2006-08-08 13:10:00,26.37,26.38,26.37,26.38,7400.0,14.4135,14.4189,14.4135,14.4189,7400.0
2006-08-08 13:15:00,26.38,26.39,26.37,26.38,8400.0,14.4189,14.4244,14.4135,14.4189,8400.0
2006-08-08 13:20:00,26.38,26.38,26.37,26.38,8400.0,14.4189,14.4189,14.4135,14.4189,8400.0
2006-08-08 13:25:00,26.38,26.38,26.36,26.37,24000.0,14.4189,14.4189,14.408,14.4135,24000.0
2006-08-08 13:30:00,26.36,26.38,26.36,26.37,11400.0,14.408,14.4189,14.408,14.4135,11400.0
2006-08-08 13:35:00,26.38,26.39,26.37,26.38,28600.0,14.4189,14.4244,14.4135,14.4189,28600.0
2006-08-08 13:40:00,26.38,26.38,26.33,26.35,53200.0,14.4189,14.4189,14.3916,14.4025,53200.0
2006-08-08 13:45:00,26.35,26.38,26.34,26.38,35800.0,14.4025,14.4189,14.3971,14.4189,35800.0
2006-08-08 13:50:00,26.38,26.38,26.35,26.38,31800.0,14.4189,14.4189,14.4025,14.4189,31800.0
2006-08-08 13:55:00,26.38,26.4,26.38,26.39,26400.0,14.4189,14.4299,14.4189,14.4244,26400.0
2006-08-08 14:00:00,26.39,26.41,26.39,26.4,30200.0,14.4244,14.4353,14.4244,14.4299,30200.0
2006-08-08 14:05:00,26.41,26.46,26.4,26.46,36800.0,14.4353,14.4626,14.4299,14.4626,36800.0
2006-08-08 14:10:00,26.46,26.48,26.43,26.48,36400.0,14.4626,14.4736,14.4463,14.4736,36400.0
2006-08-08 14:15:00,26.48,26.48,26.36,26.42,98600.0,14.4736,14.4736,14.408,14.4408,98600.0
2006-08-08 14:20:00,26.42,26.46,26.38,26.41,89200.0,14.4408,14.4626,14.4189,14.4353,89200.0
2006-08-08 14:25:00,26.41,26.41,26.29,26.38,58600.0,14.4353,14.4353,14.3697,14.4189,58600.0
2006-08-08 14:30:00,26.39,26.4,26.33,26.39,61800.0,14.4244,14.4299,14.3916,14.4244,61800.0
2006-08-08 14:35:00,26.39,26.41,26.36,26.41,29600.0,14.4244,14.4353,14.408,14.4353,29600.0
2006-08-08 14:40:00,26.42,26.5,26.4,26.46,77600.0,14.4408,14.4845,14.4299,14.4626,77600.0
2006-08-08 14:45:00,26.47,26.48,26.43,26.44,51000.0,14.4681,14.4736,14.4463,14.4517,51000.0
2006-08-08 14:50:00,26.43,26.45,26.42,26.42,44600.0,14.4463,14.4572,14.4408,14.4408,44600.0
2006-08-08 14:55:00,26.42,26.44,26.4,26.43,54000.0,14.4408,14.4517,14.4299,14.4463,54000.0
2006-08-08 15:00:00,26.43,26.46,26.43,26.45,44600.0,14.4463,14.4626,14.4463,14.4572,44600.0
2006-08-08 15:05:00,26.44,26.45,26.43,26.44,77400.0,14.4517,14.4572,14.4463,14.4517,77400.0
2006-08-08 15:10:00,26.44,26.47,26.43,26.46,59000.0,14.4517,14.4681,14.4463,14.4626,59000.0
2006-08-08 15:15:00,26.46,26.52,26.46,26.48,123200.0,14.4626,14.4954,14.4626,14.4736,123200.0
2006-08-08 15:20:00,26.48,26.52,26.48,26.5,174200.0,14.4736,14.4954,14.4736,14.4845,174200.0
2006-08-08 15:25:00,26.49,26.52,26.48,26.49,156200.0,14.479,14.4954,14.4736,14.479,156200.0
2006-08-08 15:30:00,26.5,26.52,26.47,26.48,119400.0,14.4845,14.4954,14.4681,14.4736,119400.0
2006-08-08 15:35:00,26.48,26.55,26.47,26.48,263000.0,14.4736,14.5118,14.4681,14.4736,263000.0
2006-08-08 15:40:00,26.48,26.52,26.47,26.51,107400.0,14.4736,14.4954,14.4681,14.49,107400.0
2006-08-08 15:45:00,26.52,26.57,26.51,26.55,118400.0,14.4954,14.5228,14.49,14.5118,118400.0
2006-08-08 15:50:00,26.56,26.6,26.52,26.56,132600.0,14.5173,14.5392,14.4954,14.5173,132600.0
2006-08-08 15:55:00,26.57,26.59,26.55,26.57,237600.0,14.5228,14.5337,14.5118,14.5228,237600.0
2006-08-09 09:30:00,26.58,26.61,26.52,26.58,77800.0,14.5282,14.5446,14.4954,14.5282,77800.0
2006-08-09 09:35:00,26.58,26.61,26.57,26.6,77400.0,14.5282,14.5446,14.5228,14.5392,77400.0
2006-08-09 09:40:00,26.6,26.66,26.58,26.66,69400.0,14.5392,14.572,14.5282,14.572,69400.0
2006-08-09 09:45:00,26.65,26.7,26.64,26.7,83400.0,14.5665,14.5938,14.561,14.5938,83400.0
2006-08-09 09:50:00,26.7,26.73,26.64,26.66,103600.0,14.5938,14.6102,14.561,14.572,103600.0
2006-08-09 09:55:00,26.66,26.75,26.64,26.74,74400.0,14.572,14.6212,14.561,14.6157,74400.0
2006-08-09 10:00:00,26.75,26.79,26.72,26.75,140600.0,14.6212,14.643,14.6048,14.6212,140600.0
2006-08-09 10:05:00,26.73,26.74,26.62,26.63,118600.0,14.6102,14.6157,14.5501,14.5556,118600.0
2006-08-09 10:10:00,26.63,26.66,26.62,26.66,107600.0,14.5556,14.572,14.5501,14.572,107600.0
2006-08-09 10:15:00,26.66,26.66,26.63,26.65,72000.0,14.572,14.572,14.5556,14.5665,72000.0
2006-08-09 10:20:00,26.65,26.65,26.63,26.63,34600.0,14.5665,14.5665,14.5556,14.5556,34600.0
2006-08-09 10:25:00,26.63,26.63,26.59,26.61,57400.0,14.5556,14.5556,14.5337,14.5446,57400.0
2006-08-09 10:30:00,26.61,26.64,26.57,26.57,68600.0,14.5446,14.561,14.5228,14.5228,68600.0
2006-08-09 10:35:00,26.57,26.59,26.56,26.58,67400.0,14.5228,14.5337,14.5173,14.5282,67400.0
2006-08-09 10:40:00,26.58,26.61,26.58,26.61,34600.0,14.5282,14.5446,14.5282,14.5446,34600.0
2006-08-09 10:45:00,26.61,26.67,26.6,26.65,74600.0,14.5446,14.5774,14.5392,14.5665,74600.0
2006-08-09 10:50:00,26.65,26.65,26.58,26.59,62600.0,14.5665,14.5665,14.5282,14.5337,62600.0
2006-08-09 10:55:00,26.59,26.59,26.56,26.57,38800.0,14.5337,14.5337,14.5173,14.5228,38800.0
2006-08-09 11:00:00,26.57,26.66,26.57,26.64,89400.0,14.5228,14.572,14.5228,14.561,89400.0
2006-08-09 11:05:00,26.65,26.67,26.63,26.67,56200.0,14.5665,14.5774,14.5556,14.5774,56200.0
2006-08-09 11:10:00,26.67,26.69,26.67,26.67,57200.0,14.5774,14.5884,14.5774,14.5774,57200.0
2006-08-09 11:15:00,26.67,26.68,26.66,26.66,16000.0,14.5774,14.5829,14.572,14.572,16000.0
2006-08-09 11:20:00,26.67,26.67,26.66,26.66,24000.0,14.5774,14.5774,14.572,14.572,24000.0
2006-08-09 11:25:00,26.67,26.67,26.63,26.66,90200.0,14.5774,14.5774,14.5556,14.572,90200.0
2006-08-09 11:30:00,26.66,26.72,26.66,26.7,67800.0,14.572,14.6048,14.572,14.5938,67800.0
2006-08-09 11:35:00,26.71,26.71,26.68,26.71,56200.0,14.5993,14.5993,14.5829,14.5993,56200.0
2006-08-09 11:40:00,26.71,26.75,26.68,26.75,43000.0,14.5993,14.6212,14.5829,14.6212,43000.0
2006-08-09 11:45:00,26.74,26.75,26.71,26.72,12600.0,14.6157,14.6212,14.5993,14.6048,12600.0
2006-08-09 11:50:00,26.72,26.72,26.68,26.68,15000.0,14.6048,14.6048,14.5829,14.5829,15000.0
2006-08-09 11:55:00,26.68,26.68,26.65,26.66,20800.0,14.5829,14.5829,14.5665,14.572,20800.0
2006-08-09 12:00:00,26.66,26.67,26.64,26.66,24000.0,14.572,14.5774,14.561,14.572,24000.0
2006-08-09 12:05:00,26.66,26.66,26.64,26.64,13000.0,14.572,14.572,14.561,14.561,13000.0
2006-08-09 12:10:00,26.64,26.66,26.64,26.65,18800.0,14.561,14.572,14.561,14.5665,18800.0
2006-08-09 12:15:00,26.66,26.68,26.64,26.67,22000.0,14.572,14.5829,14.561,14.5774,22000.0
2006-08-09 12:20:00,26.67,26.72,26.67,26.7,63000.0,14.5774,14.6048,14.5774,14.5938,63000.0
2006-08-09 12:25:00,26.69,26.73,26.69,26.72,40600.0,14.5884,14.6102,14.5884,14.6048,40600.0
2006-08-09 12:30:00,26.72,26.75,26.71,26.74,39200.0,14.6048,14.6212,14.5993,14.6157,39200.0
2006-08-09 12:35:00,26.75,26.75,26.75,26.75,13000.0,14.6212,14.6212,14.6212,14.6212,13000.0
2006-08-09 12:40:00,26.75,26.78,26.75,26.78,38400.0,14.6212,14.6376,14.6212,14.6376,38400.0
2006-08-09 12:45:00,26.78,26.79,26.75,26.75,53800.0,14.6376,14.643,14.6212,14.6212,53800.0
2006-08-09 12:50:00,26.76,26.77,26.75,26.76,25000.0,14.6266,14.6321,14.6212,14.6266,25000.0
2006-08-09 12:55:00,26.76,26.77,26.75,26.75,29000.0,14.6266,14.6321,14.6212,14.6212,29000.0
2006-08-09 13:00:00,26.75,26.77,26.74,26.77,25600.0,14.6212,14.6321,14.6157,14.6321,25600.0
2006-08-09 13:05:00,26.77,26.77,26.76,26.76,13000.0,14.6321,14.6321,14.6266,14.6266,13000.0
2006-08-09 13:10:00,26.76,26.77,26.74,26.75,57000.0,14.6266,14.6321,14.6157,14.6212,57000.0
2006-08-09 13:15:00,26.75,26.75,26.69,26.72,53800.0,14.6212,14.6212,14.5884,14.6048,53800.0
2006-08-09 13:20:00,26.71,26.72,26.68,26.71,23000.0,14.5993,14.6048,14.5829,14.5993,23000.0
2006-08-09 13:25:00,26.7,26.72,26.69,26.71,28200.0,14.5938,14.6048,14.5884,14.5993,28200.0
2006-08-09 13:30:00,26.7,26.71,26.68,26.7,32400.0,14.5938,14.5993,14.5829,14.5938,32400.0
2006-08-09 13:35:00,26.7,26.71,26.7,26.7,14400.0,14.5938,14.5993,14.5938,14.5938,14400.0
2006-08-09 13:40:00,26.7,26.7,26.68,26.68,26200.0,14.5938,14.5938,14.5829,14.5829,26200.0
2006-08-09 13:45:00,26.68,26.68,26.66,26.66,19600.0,14.5829,14.5829,14.572,14.572,19600.0
2006-08-09 13:50:00,26.66,26.68,26.66,26.68,44400.0,14.572,14.5829,14.572,14.5829,44400.0
2006-08-09 13:55:00,26.68,26.68,26.67,26.68,37000.0,14.5829,14.5829,14.5774,14.5829,37000.0
2006-08-09 14:00:00,26.68,26.68,26.67,26.68,31400.0,14.5829,14.5829,14.5774,14.5829,31400.0
2006-08-09 14:05:00,26.68,26.7,26.67,26.7,68200.0,14.5829,14.5938,14.5774,14.5938,68200.0
2006-08-09 14:10:00,26.7,26.71,26.67,26.67,41000.0,14.5938,14.5993,14.5774,14.5774,41000.0
2006-08-09 14:15:00,26.66,26.67,26.66,26.67,21000.0,14.572,14.5774,14.572,14.5774,21000.0
2006-08-09 14:20:00,26.67,26.67,26.66,26.67,56600.0,14.5774,14.5774,14.572,14.5774,56600.0
2006-08-09 14:25:00,26.67,26.67,26.65,26.66,30200.0,14.5774,14.5774,14.5665,14.572,30200.0
2006-08-09 14:30:00,26.66,26.66,26.65,26.65,36000.0,14.572,14.572,14.5665,14.5665,36000.0
2006-08-09 14:35:00,26.66,26.68,26.65,26.68,73200.0,14.572,14.5829,14.5665,14.5829,73200.0
2006-08-09 14:40:00,26.68,26.68,26.67,26.67,32200.0,14.5829,14.5829,14.5774,14.5774,32200.0
2006-08-09 14:45:00,26.67,26.67,26.6,26.61,68400.0,14.5774,14.5774,14.5392,14.5446,68400.0
2006-08-09 14:50:00,26.61,26.62,26.59,26.59,40800.0,14.5446,14.5501,14.5337,14.5337,40800.0
2006-08-09 14:55:00,26.59,26.6,26.58,26.58,38000.0,14.5337,14.5392,14.5282,14.5282,38000.0
2006-08-09 15:00:00,26.59,26.6,26.57,26.58,51200.0,14.5337,14.5392,14.5228,14.5282,51200.0
2006-08-09 15:05:00,26.58,26.58,26.57,26.57,34600.0,14.5282,14.5282,14.5228,14.5228,34600.0
2006-08-09 15:10:00,26.58,26.58,26.56,26.57,50000.0,14.5282,14.5282,14.5173,14.5228,50000.0
2006-08-09 15:15:00,26.57,26.57,26.56,26.56,29200.0,14.5228,14.5228,14.5173,14.5173,29200.0
2006-08-09 15:20:00,26.56,26.57,26.56,26.57,35400.0,14.5173,14.5228,14.5173,14.5228,35400.0
2006-08-09 15:25:00,26.57,26.58,26.56,26.56,45400.0,14.5228,14.5282,14.5173,14.5173,45400.0
2006-08-09 15:30:00,26.57,26.58,26.56,26.58,65400.0,14.5228,14.5282,14.5173,14.5282,65400.0
2006-08-09 15:35:00,26.58,26.59,26.56,26.56,40800.0,14.5282,14.5337,14.5173,14.5173,40800.0
2006-08-09 15:40:00,26.57,26.57,26.56,26.56,37400.0,14.5228,14.5228,14.5173,14.5173,37400.0
2006-08-09 15:45:00,26.56,26.57,26.53,26.54,100400.0,14.5173,14.5228,14.5009,14.5064,100400.0
2006-08-09 15:50:00,26.54,26.54,26.5,26.52,75400.0,14.5064,14.5064,14.4845,14.4954,75400.0
2006-08-09 15:55:00,26.52,26.52,26.5,26.52,45200.0,14.4954,14.4954,14.4845,14.4954,45200.0
2006-08-10 09:30:00,26.46,26.54,26.45,26.52,45400.0,14.4626,14.5064,14.4572,14.4954,45400.0
2006-08-10 09:35:00,26.52,26.52,26.47,26.5,20200.0,14.4954,14.4954,14.4681,14.4845,20200.0
2006-08-10 09:40:00,26.5,26.55,26.49,26.49,26000.0,14.4845,14.5118,14.479,14.479,26000.0
2006-08-10 09:45:00,26.5,26.55,26.49,26.54,29000.0,14.4845,14.5118,14.479,14.5064,29000.0
2006-08-10 09:50:00,26.55,26.55,26.5,26.5,37800.0,14.5118,14.5118,14.4845,14.4845,37800.0
2006-08-10 09:55:00,26.5,26.54,26.5,26.52,41400.0,14.4845,14.5064,14.4845,14.4954,41400.0
2006-08-10 10:00:00,26.52,26.53,26.49,26.53,35000.0,14.4954,14.5009,14.479,14.5009,35000.0
2006-08-10 10:05:00,26.53,26.54,26.5,26.5,31000.0,14.5009,14.5064,14.4845,14.4845,31000.0
2006-08-10 10:10:00,26.5,26.52,26.5,26.51,33600.0,14.4845,14.4954,14.4845,14.49,33600.0
2006-08-10 10:15:00,26.5,26.5,26.47,26.47,45000.0,14.4845,14.4845,14.4681,14.4681,45000.0
2006-08-10 10:20:00,26.44,26.47,26.44,26.46,58600.0,14.4517,14.4681,14.4517,14.4626,58600.0
2006-08-10 10:25:00,26.46,26.52,26.44,26.52,37200.0,14.4626,14.4954,14.4517,14.4954,37200.0
2006-08-10 10:30:00,26.5,26.54,26.5,26.52,65200.0,14.4845,14.5064,14.4845,14.4954,65200.0
2006-08-10 10:35:00,26.52,26.54,26.52,26.53,17200.0,14.4954,14.5064,14.4954,14.5009,17200.0
2006-08-10 10:40:00,26.54,26.57,26.53,26.56,21400.0,14.5064,14.5228,14.5009,14.5173,21400.0
2006-08-10 10:45:00,26.56,26.58,26.53,26.54,26400.0,14.5173,14.5282,14.5009,14.5064,26400.0
2006-08-10 10:50:00,26.54,26.55,26.52,26.53,12400.0,14.5064,14.5118,14.4954,14.5009,12400.0
2006-08-10 10:55:00,26.52,26.53,26.5,26.51,20200.0,14.4954,14.5009,14.4845,14.49,20200.0
2006-08-10 11:00:00,26.53,26.53,26.5,26.52,25600.0,14.5009,14.5009,14.4845,14.4954,25600.0
2006-08-10 11:05:00,26.51,26.54,26.49,26.52,28400.0,14.49,14.5064,14.479,14.4954,28400.0
2006-08-10 11:10:00,26.52,26.53,26.51,26.52,28800.0,14.4954,14.5009,14.49,14.4954,28800.0
2006-08-10 11:15:00,26.53,26.57,26.52,26.57,25800.0,14.5009,14.5228,14.4954,14.5228,25800.0
2006-08-10 11:20:00,26.58,26.59,26.57,26.58,15000.0,14.5282,14.5337,14.5228,14.5282,15000.0
2006-08-10 11:25:00,26.58,26.58,26.54,26.54,33800.0,14.5282,14.5282,14.5064,14.5064,33800.0
2006-08-10 11:30:00,26.55,26.57,26.54,26.56,45400.0,14.5118,14.5228,14.5064,14.5173,45400.0
2006-08-10 11:35:00,26.57,26.59,26.56,26.58,32400.0,14.5228,14.5337,14.5173,14.5282,32400.0
2006-08-10 11:40:00,26.56,26.59,26.56,26.57,17800.0,14.5173,14.5337,14.5173,14.5228,17800.0
2006-08-10 11:45:00,26.58,26.59,26.57,26.58,37400.0,14.5282,14.5337,14.5228,14.5282,37400.0
2006-08-10 11:50:00,26.58,26.58,26.57,26.58,27800.0,14.5282,14.5282,14.5228,14.5282,27800.0
2006-08-10 11:55:00,26.58,26.6,26.57,26.59,22200.0,14.5282,14.5392,14.5228,14.5337,22200.0
2006-08-10 12:00:00,26.59,26.6,26.59,26.6,59200.0,14.5337,14.5392,14.5337,14.5392,59200.0
2006-08-10 12:05:00,26.6,26.6,26.59,26.6,52600.0,14.5392,14.5392,14.5337,14.5392,52600.0
2006-08-10 12:10:00,26.6,26.64,26.6,26.64,100800.0,14.5392,14.561,14.5392,14.561,100800.0
2006-08-10 12:15:00,26.64,26.65,26.63,26.64,30200.0,14.561,14.5665,14.5556,14.561,30200.0
2006-08-10 12:20:00,26.64,26.66,26.64,26.66,33400.0,14.561,14.572,14.561,14.572,33400.0
2006-08-10 12:25:00,26.66,26.67,26.66,26.66,66400.0,14.572,14.5774,14.572,14.572,66400.0
2006-08-10 12:30:00,26.66,26.7,26.64,26.7,119600.0,14.572,14.5938,14.561,14.5938,119600.0
2006-08-10 12:35:00,26.7,26.7,26.68,26.68,32200.0,14.5938,14.5938,14.5829,14.5829,32200.0
2006-08-10 12:40:00,26.68,26.68,26.67,26.68,9600.0,14.5829,14.5829,14.5774,14.5829,9600.0
2006-08-10 12:45:00,26.68,26.71,26.67,26.68,64200.0,14.5829,14.5993,14.5774,14.5829,64200.0
2006-08-10 12:50:00,26.69,26.7,26.69,26.7,49600.0,14.5884,14.5938,14.5884,14.5938,49600.0
2006-08-10 12:55:00,26.7,26.83,26.7,26.73,69000.0,14.5938,14.6649,14.5938,14.6102,69000.0
2006-08-10 13:00:00,26.72,26.73,26.68,26.68,21400.0,14.6048,14.6102,14.5829,14.5829,21400.0
2006-08-10 13:05:00,26.67,26.68,26.67,26.68,12600.0,14.5774,14.5829,14.5774,14.5829,12600.0
2006-08-10 13:10:00,26.67,26.69,26.67,26.68,16800.0,14.5774,14.5884,14.5774,14.5829,16800.0
2006-08-10 13:15:00,26.68,26.68,26.66,26.68,13600.0,14.5829,14.5829,14.572,14.5829,13600.0
2006-08-10 13:20:00,26.69,26.69,26.68,26.69,12200.0,14.5884,14.5884,14.5829,14.5884,12200.0
2006-08-10 13:25:00,26.68,26.7,26.68,26.69,12800.0,14.5829,14.5938,14.5829,14.5884,12800.0
2006-08-10 13:30:00,26.69,26.7,26.68,26.69,24200.0,14.5884,14.5938,14.5829,14.5884,24200.0
2006-08-10 13:35:00,26.68,26.7,26.68,26.69,26200.0,14.5829,14.5938,14.5829,14.5884,26200.0
2006-08-10 13:40:00,26.68,26.7,26.67,26.68,39400.0,14.5829,14.5938,14.5774,14.5829,39400.0
2006-08-10 13:45:00,26.7,26.7,26.68,26.68,38400.0,14.5938,14.5938,14.5829,14.5829,38400.0
2006-08-10 13:50:00,26.7,26.72,26.69,26.7,38400.0,14.5938,14.6048,14.5884,14.5938,38400.0
2006-08-10 13:55:00,26.7,26.71,26.68,26.71,46200.0,14.5938,14.5993,14.5829,14.5993,46200.0
2006-08-10 14:00:00,26.7,26.71,26.69,26.7,46600.0,14.5938,14.5993,14.5884,14.5938,46600.0
2006-08-10 14:05:00,26.71,26.71,26.68,26.69,19600.0,14.5993,14.5993,14.5829,14.5884,19600.0
2006-08-10 14:10:00,26.69,26.7,26.68,26.69,20800.0,14.5884,14.5938,14.5829,14.5884,20800.0
2006-08-10 14:15:00,26.68,26.71,26.68,26.69,38400.0,14.5829,14.5993,14.5829,14.5884,38400.0
2006-08-10 14:20:00,26.69,26.72,26.69,26.69,76800.0,14.5884,14.6048,14.5884,14.5884,76800.0
2006-08-10 14:25:00,26.7,26.71,26.69,26.7,24000.0,14.5938,14.5993,14.5884,14.5938,24000.0
2006-08-10 14:30:00,26.7,26.7,26.68,26.68,21600.0,14.5938,14.5938,14.5829,14.5829,21600.0
2006-08-10 14:35:00,26.68,26.68,26.66,26.66,30800.0,14.5829,14.5829,14.572,14.572,30800.0
2006-08-10 14:40:00,26.66,26.67,26.65,26.66,28400.0,14.572,14.5774,14.5665,14.572,28400.0
2006-08-10 14:45:00,26.66,26.67,26.62,26.63,45800.0,14.572,14.5774,14.5501,14.5556,45800.0
2006-08-10 14:50:00,26.62,26.63,26.61,26.63,20200.0,14.5501,14.5556,14.5446,14.5556,20200.0
2006-08-10 14:55:00,26.63,26.63,26.61,26.62,19000.0,14.5556,14.5556,14.5446,14.5501,19000.0
2006-08-10 15:00:00,26.62,26.64,26.62,26.64,41800.0,14.5501,14.561,14.5501,14.561,41800.0
2006-08-10 15:05:00,26.64,26.67,26.63,26.66,54600.0,14.561,14.5774,14.5556,14.572,54600.0
2006-08-10 15:10:00,26.66,26.69,26.66,26.66,49400.0,14.572,14.5884,14.572,14.572,49400.0
2006-08-10 15:15:00,26.66,26.68,26.65,26.67,37000.0,14.572,14.5829,14.5665,14.5774,37000.0
2006-08-10 15:20:00,26.67,26.68,26.65,26.66,26200.0,14.5774,14.5829,14.5665,14.572,26200.0
2006-08-10 15:25:00,26.66,26.66,26.63,26.64,33600.0,14.572,14.572,14.5556,14.561,33600.0
2006-08-10 15:30:00,26.64,26.66,26.64,26.65,62600.0,14.561,14.572,14.561,14.5665,62600.0
2006-08-10 15:35:00,26.66,26.68,26.65,26.68,38000.0,14.572,14.5829,14.5665,14.5829,38000.0
2006-08-10 15:40:00,26.68,26.68,26.66,26.67,85800.0,14.5829,14.5829,14.572,14.5774,85800.0
2006-08-10 15:45:00,26.67,26.67,26.65,26.65,43200.0,14.5774,14.5774,14.5665,14.5665,43200.0
2006-08-10 15:50:00,26.65,26.65,26.61,26.61,126000.0,14.5665,14.5665,14.5446,14.5446,126000.0
2006-08-10 15:55:00,26.61,26.62,26.59,26.59,251600.0,14.5446,14.5501,14.5337,14.5337,251600.0
2006-08-11 09:30:00,26.51,26.6,26.48,26.57,77600.0,14.49,14.5392,14.4736,14.5228,77600.0
2006-08-11 09:35:00,26.58,26.63,26.58,26.6,49600.0,14.5282,14.5556,14.5282,14.5392,49600.0
2006-08-11 09:40:00,26.6,26.63,26.6,26.6,12600.0,14.5392,14.5556,14.5392,14.5392,12600.0
2006-08-11 09:45:00,26.6,26.61,26.59,26.59,20200.0,14.5392,14.5446,14.5337,14.5337,20200.0
2006-08-11 09:50:00,26.59,26.6,26.55,26.56,16400.0,14.5337,14.5392,14.5118,14.5173,16400.0
2006-08-11 09:55:00,26.56,26.64,26.56,26.64,20000.0,14.5173,14.561,14.5173,14.561,20000.0
2006-08-11 10:00:00,26.65,26.65,26.56,26.58,42200.0,14.5665,14.5665,14.5173,14.5282,42200.0
2006-08-11 10:05:00,26.58,26.61,26.56,26.59,17200.0,14.5282,14.5446,14.5173,14.5337,17200.0
2006-08-11 10:10:00,26.61,26.66,26.61,26.66,37600.0,14.5446,14.572,14.5446,14.572,37600.0
2006-08-11 10:15:00,26.66,26.67,26.61,26.61,19400.0,14.572,14.5774,14.5446,14.5446,19400.0
2006-08-11 10:20:00,26.61,26.64,26.61,26.63,14800.0,14.5446,14.561,14.5446,14.5556,14800.0
2006-08-11 10:25:00,26.63,26.63,26.61,26.61,20800.0,14.5556,14.5556,14.5446,14.5446,20800.0
2006-08-11 10:30:00,26.62,26.65,26.61,26.65,22800.0,14.5501,14.5665,14.5446,14.5665,22800.0
2006-08-11 10:35:00,26.64,26.65,26.61,26.62,62200.0,14.561,14.5665,14.5446,14.5501,62200.0
2006-08-11 10:40:00,26.62,26.63,26.62,26.63,32400.0,14.5501,14.5556,14.5501,14.5556,32400.0
2006-08-11 10:45:00,26.62,26.63,26.62,26.63,10800.0,14.5501,14.5556,14.5501,14.5556,10800.0
2006-08-11 10:50:00,26.63,26.65,26.62,26.65,10600.0,14.5556,14.5665,14.5501,14.5665,10600.0
2006-08-11 10:55:00,26.65,26.68,26.65,26.65,25200.0,14.5665,14.5829,14.5665,14.5665,25200.0
2006-08-11 11:00:00,26.65,26.67,26.65,26.67,15400.0,14.5665,14.5774,14.5665,14.5774,15400.0
2006-08-11 11:05:00,26.68,26.68,26.66,26.68,20200.0,14.5829,14.5829,14.572,14.5829,20200.0
2006-08-11 11:10:00,26.69,26.7,26.67,26.67,18400.0,14.5884,14.5938,14.5774,14.5774,18400.0
2006-08-11 11:15:00,26.67,26.67,26.65,26.65,28000.0,14.5774,14.5774,14.5665,14.5665,28000.0
2006-08-11 11:20:00,26.66,26.66,26.65,26.66,32800.0,14.572,14.572,14.5665,14.572,32800.0
2006-08-11 11:25:00,26.65,26.68,26.65,26.66,32000.0,14.5665,14.5829,14.5665,14.572,32000.0
2006-08-11 11:30:00,26.66,26.67,26.65,26.67,29800.0,14.572,14.5774,14.5665,14.5774,29800.0
2006-08-11 11:35:00,26.67,26.68,26.65,26.66,14000.0,14.5774,14.5829,14.5665,14.572,14000.0
2006-08-11 11:40:00,26.66,26.66,26.65,26.66,17800.0,14.572,14.572,14.5665,14.572,17800.0
2006-08-11 11:45:00,26.66,26.66,26.65,26.66,38000.0,14.572,14.572,14.5665,14.572,38000.0
2006-08-11 11:50:00,26.66,26.67,26.65,26.66,46000.0,14.572,14.5774,14.5665,14.572,46000.0
2006-08-11 11:55:00,26.66,26.66,26.65,26.66,15400.0,14.572,14.572,14.5665,14.572,15400.0
2006-08-11 12:00:00,26.66,26.66,26.65,26.66,20000.0,14.572,14.572,14.5665,14.572,20000.0
2006-08-11 12:05:00,26.66,26.67,26.65,26.66,10200.0,14.572,14.5774,14.5665,14.572,10200.0
2006-08-11 12:10:00,26.66,26.66,26.65,26.65,16200.0,14.572,14.572,14.5665,14.5665,16200.0
2006-08-11 12:15:00,26.65,26.66,26.65,26.66,18200.0,14.5665,14.572,14.5665,14.572,18200.0
2006-08-11 12:20:00,26.65,26.66,26.65,26.66,23000.0,14.5665,14.572,14.5665,14.572,23000.0
2006-08-11 12:25:00,26.65,26.68,26.65,26.68,18800.0,14.5665,14.5829,14.5665,14.5829,18800.0
2006-08-11 12:30:00,26.68,26.71,26.68,26.71,18600.0,14.5829,14.5993,14.5829,14.5993,18600.0
2006-08-11 12:35:00,26.71,26.71,26.69,26.7,9000.0,14.5993,14.5993,14.5884,14.5938,9000.0
2006-08-11 12:40:00,26.7,26.72,26.7,26.72,10200.0,14.5938,14.6048,14.5938,14.6048,10200.0
2006-08-11 12:45:00,26.72,26.73,26.7,26.73,39600.0,14.6048,14.6102,14.5938,14.6102,39600.0
2006-08-11 12:50:00,26.72,26.73,26.7,26.7,33600.0,14.6048,14.6102,14.5938,14.5938,33600.0
2006-08-11 12:55:00,26.7,26.7,26.68,26.68,9600.0,14.5938,14.5938,14.5829,14.5829,9600.0
2006-08-11 13:00:00,26.68,26.68,26.67,26.67,11400.0,14.5829,14.5829,14.5774,14.5774,11400.0
2006-08-11 13:05:00,26.67,26.67,26.66,26.67,12200.0,14.5774,14.5774,14.572,14.5774,12200.0
2006-08-11 13:10:00,26.67,26.68,26.66,26.67,4200.0,14.5774,14.5829,14.572,14.5774,4200.0
2006-08-11 13:15:00,26.68,26.68,26.65,26.65,10000.0,14.5829,14.5829,14.5665,14.5665,10000.0
2006-08-11 13:20:00,26.66,26.66,26.65,26.65,12800.0,14.572,14.572,14.5665,14.5665,12800.0
2006-08-11 13:25:00,26.65,26.66,26.65,26.65,10000.0,14.5665,14.572,14.5665,14.5665,10000.0
2006-08-11 13:30:00,26.66,26.68,26.65,26.68,19400.0,14.572,14.5829,14.5665,14.5829,19400.0
2006-08-11 13:35:00,26.67,26.68,26.66,26.66,8000.0,14.5774,14.5829,14.572,14.572,8000.0
2006-08-11 13:40:00,26.66,26.66,26.65,26.66,53000.0,14.572,14.572,14.5665,14.572,53000.0
2006-08-11 13:45:00,26.66,26.66,26.65,26.65,10400.0,14.572,14.572,14.5665,14.5665,10400.0
2006-08-11 13:50:00,26.65,26.65,26.63,26.64,16400.0,14.5665,14.5665,14.5556,14.561,16400.0
2006-08-11 13:55:00,26.64,26.66,26.64,26.66,10200.0,14.561,14.572,14.561,14.572,10200.0
2006-08-11 14:00:00,26.66,26.68,26.65,26.65,25000.0,14.572,14.5829,14.5665,14.5665,25000.0
2006-08-11 14:05:00,26.65,26.67,26.64,26.66,15000.0,14.5665,14.5774,14.561,14.572,15000.0
2006-08-11 14:10:00,26.66,26.67,26.65,26.67,11800.0,14.572,14.5774,14.5665,14.5774,11800.0
2006-08-11 14:15:00,26.66,26.68,26.65,26.66,52800.0,14.572,14.5829,14.5665,14.572,52800.0
2006-08-11 14:20:00,26.66,26.68,26.65,26.66,48200.0,14.572,14.5829,14.5665,14.572,48200.0
2006-08-11 14:25:00,26.65,26.66,26.65,26.66,27600.0,14.5665,14.572,14.5665,14.572,27600.0
2006-08-11 14:30:00,26.65,26.66,26.65,26.66,45600.0,14.5665,14.572,14.5665,14.572,45600.0
2006-08-11 14:35:00,26.65,26.67,26.65,26.67,26400.0,14.5665,14.5774,14.5665,14.5774,26400.0
2006-08-11 14:40:00,26.67,26.69,26.67,26.67,13400.0,14.5774,14.5884,14.5774,14.5774,13400.0
2006-08-11 14:45:00,26.67,26.67,26.66,26.67,19000.0,14.5774,14.5774,14.572,14.5774,19000.0
2006-08-11 14:50:00,26.67,26.68,26.66,26.68,22600.0,14.5774,14.5829,14.572,14.5829,22600.0
2006-08-11 14:55:00,26.67,26.68,26.67,26.68,16600.0,14.5774,14.5829,14.5774,14.5829,16600.0
2006-08-11 15:00:00,26.68,26.69,26.68,26.68,26000.0,14.5829,14.5884,14.5829,14.5829,26000.0
2006-08-11 15:05:00,26.68,26.7,26.68,26.68,38800.0,14.5829,14.5938,14.5829,14.5829,38800.0
2006-08-11 15:10:00,26.68,26.68,26.66,26.66,10200.0,14.5829,14.5829,14.572,14.572,10200.0
2006-08-11 15:15:00,26.66,26.66,26.65,26.65,18000.0,14.572,14.572,14.5665,14.5665,18000.0
2006-08-11 15:20:00,26.65,26.65,26.63,26.65,19400.0,14.5665,14.5665,14.5556,14.5665,19400.0
2006-08-11 15:25:00,26.65,26.67,26.65,26.66,20200.0,14.5665,14.5774,14.5665,14.572,20200.0
2006-08-11 15:30:00,26.66,26.66,26.65,26.66,30800.0,14.572,14.572,14.5665,14.572,30800.0
2006-08-11 15:35:00,26.65,26.68,26.64,26.68,27800.0,14.5665,14.5829,14.561,14.5829,27800.0
2006-08-11 15:40:00,26.68,26.68,26.65,26.65,18600.0,14.5829,14.5829,14.5665,14.5665,18600.0
2006-08-11 15:45:00,26.65,26.66,26.64,26.64,28000.0,14.5665,14.572,14.561,14.561,28000.0
2006-08-11 15:50:00,26.64,26.66,26.64,26.66,27400.0,14.561,14.572,14.561,14.572,27400.0
2006-08-11 15:55:00,26.65,26.66,26.62,26.63,48800.0,14.5665,14.572,14.5501,14.5556,48800.0
2006-08-14 09:30:00,26.55,26.75,26.55,26.75,38000.0,14.5118,14.6212,14.5118,14.6212,38000.0
2006-08-14 09:35:00,26.75,26.75,26.61,26.68,28200.0,14.6212,14.6212,14.5446,14.5829,28200.0
2006-08-14 09:40:00,26.67,26.7,26.61,26.64,27600.0,14.5774,14.5938,14.5446,14.561,27600.0
2006-08-14 09:45:00,26.63,26.71,26.63,26.68,26800.0,14.5556,14.5993,14.5556,14.5829,26800.0
2006-08-14 09:50:00,26.68,26.72,26.65,26.71,38000.0,14.5829,14.6048,14.5665,14.5993,38000.0
2006-08-14 09:55:00,26.71,26.72,26.63,26.71,32400.0,14.5993,14.6048,14.5556,14.5993,32400.0
2006-08-14 10:00:00,26.7,26.73,26.68,26.72,121400.0,14.5938,14.6102,14.5829,14.6048,121400.0
2006-08-14 10:05:00,26.71,26.75,26.7,26.74,50400.0,14.5993,14.6212,14.5938,14.6157,50400.0
2006-08-14 10:10:00,26.75,26.79,26.73,26.78,79200.0,14.6212,14.643,14.6102,14.6376,79200.0
2006-08-14 10:15:00,26.78,26.79,26.77,26.79,31000.0,14.6376,14.643,14.6321,14.643,31000.0
2006-08-14 10:20:00,26.79,26.79,26.75,26.78,79200.0,14.643,14.643,14.6212,14.6376,79200.0
2006-08-14 10:25:00,26.79,26.79,26.76,26.76,24600.0,14.643,14.643,14.6266,14.6266,24600.0
2006-08-14 10:30:00,26.77,26.78,26.75,26.78,47600.0,14.6321,14.6376,14.6212,14.6376,47600.0
2006-08-14 10:35:00,26.77,26.78,26.75,26.75,35200.0,14.6321,14.6376,14.6212,14.6212,35200.0
2006-08-14 10:40:00,26.75,26.78,26.75,26.78,42000.0,14.6212,14.6376,14.6212,14.6376,42000.0
2006-08-14 10:45:00,26.78,26.78,26.75,26.77,36800.0,14.6376,14.6376,14.6212,14.6321,36800.0
2006-08-14 10:50:00,26.77,26.79,26.75,26.79,27800.0,14.6321,14.643,14.6212,14.643,27800.0
2006-08-14 10:55:00,26.79,26.81,26.78,26.81,46400.0,14.643,14.654,14.6376,14.654,46400.0
2006-08-14 11:00:00,26.8,26.81,26.79,26.8,50400.0,14.6485,14.654,14.643,14.6485,50400.0
2006-08-14 11:05:00,26.8,26.8,26.79,26.8,27400.0,14.6485,14.6485,14.643,14.6485,27400.0
2006-08-14 11:10:00,26.8,26.81,26.78,26.8,37600.0,14.6485,14.654,14.6376,14.6485,37600.0
2006-08-14 11:15:00,26.81,26.84,26.81,26.82,73400.0,14.654,14.6704,14.654,14.6594,73400.0
2006-08-14 11:20:00,26.83,26.83,26.82,26.82,30000.0,14.6649,14.6649,14.6594,14.6594,30000.0
2006-08-14 11:25:00,26.83,26.83,26.8,26.81,25400.0,14.6649,14.6649,14.6485,14.654,25400.0
2006-08-14 11:30:00,26.81,26.83,26.81,26.83,23000.0,14.654,14.6649,14.654,14.6649,23000.0
2006-08-14 11:35:00,26.83,26.84,26.82,26.83,62600.0,14.6649,14.6704,14.6594,14.6649,62600.0
2006-08-14 11:40:00,26.84,26.84,26.82,26.82,48200.0,14.6704,14.6704,14.6594,14.6594,48200.0
2006-08-14 11:45:00,26.83,26.83,26.81,26.83,41600.0,14.6649,14.6649,14.654,14.6649,41600.0
2006-08-14 11:50:00,26.83,26.83,26.82,26.82,22800.0,14.6649,14.6649,14.6594,14.6594,22800.0
2006-08-14 11:55:00,26.82,26.83,26.8,26.8,27600.0,14.6594,14.6649,14.6485,14.6485,27600.0
2006-08-14 12:00:00,26.8,26.8,26.76,26.77,82400.0,14.6485,14.6485,14.6266,14.6321,82400.0
2006-08-14 12:05:00,26.76,26.77,26.74,26.76,49000.0,14.6266,14.6321,14.6157,14.6266,49000.0
2006-08-14 12:10:00,26.76,26.78,26.75,26.77,23000.0,14.6266,14.6376,14.6212,14.6321,23000.0
2006-08-14 12:15:00,26.77,26.78,26.75,26.77,18600.0,14.6321,14.6376,14.6212,14.6321,18600.0
2006-08-14 12:20:00,26.77,26.79,26.77,26.79,20400.0,14.6321,14.643,14.6321,14.643,20400.0
2006-08-14 12:25:00,26.79,26.8,26.79,26.8,12800.0,14.643,14.6485,14.643,14.6485,12800.0
2006-08-14 12:30:00,26.8,26.8,26.78,26.78,8800.0,14.6485,14.6485,14.6376,14.6376,8800.0
2006-08-14 12:35:00,26.79,26.8,26.77,26.77,30600.0,14.643,14.6485,14.6321,14.6321,30600.0
2006-08-14 12:40:00,26.77,26.78,26.75,26.76,13000.0,14.6321,14.6376,14.6212,14.6266,13000.0
2006-08-14 12:45:00,26.77,26.77,26.75,26.75,35200.0,14.6321,14.6321,14.6212,14.6212,35200.0
2006-08-14 12:50:00,26.75,26.77,26.75,26.77,33400.0,14.6212,14.6321,14.6212,14.6321,33400.0
2006-08-14 12:55:00,26.77,26.77,26.76,26.77,5000.0,14.6321,14.6321,14.6266,14.6321,5000.0
2006-08-14 13:00:00,26.77,26.79,26.77,26.79,13200.0,14.6321,14.643,14.6321,14.643,13200.0
2006-08-14 13:05:00,26.79,26.79,26.77,26.77,18600.0,14.643,14.643,14.6321,14.6321,18600.0
2006-08-14 13:10:00,26.77,26.78,26.77,26.78,10600.0,14.6321,14.6376,14.6321,14.6376,10600.0
2006-08-14 13:15:00,26.78,26.79,26.78,26.79,10000.0,14.6376,14.643,14.6376,14.643,10000.0
2006-08-14 13:20:00,26.79,26.8,26.78,26.8,5400.0,14.643,14.6485,14.6376,14.6485,5400.0
2006-08-14 13:25:00,26.79,26.8,26.78,26.8,9400.0,14.643,14.6485,14.6376,14.6485,9400.0
2006-08-14 13:30:00,26.8,26.82,26.78,26.81,23800.0,14.6485,14.6594,14.6376,14.654,23800.0
2006-08-14 13:35:00,26.8,26.82,26.8,26.82,4600.0,14.6485,14.6594,14.6485,14.6594,4600.0
2006-08-14 13:40:00,26.82,26.82,26.82,26.82,13200.0,14.6594,14.6594,14.6594,14.6594,13200.0
2006-08-14 13:45:00,26.82,26.82,26.8,26.81,14600.0,14.6594,14.6594,14.6485,14.654,14600.0
2006-08-14 13:50:00,26.81,26.81,26.78,26.78,15600.0,14.654,14.654,14.6376,14.6376,15600.0
2006-08-14 13:55:00,26.78,26.79,26.77,26.78,5600.0,14.6376,14.643,14.6321,14.6376,5600.0
2006-08-14 14:00:00,26.77,26.78,26.75,26.75,38200.0,14.6321,14.6376,14.6212,14.6212,38200.0
2006-08-14 14:05:00,26.75,26.77,26.74,26.77,41800.0,14.6212,14.6321,14.6157,14.6321,41800.0
2006-08-14 14:10:00,26.77,26.77,26.74,26.75,58200.0,14.6321,14.6321,14.6157,14.6212,58200.0
2006-08-14 14:15:00,26.75,26.77,26.75,26.76,9200.0,14.6212,14.6321,14.6212,14.6266,9200.0
2006-08-14 14:20:00,26.76,26.77,26.74,26.75,50200.0,14.6266,14.6321,14.6157,14.6212,50200.0
2006-08-14 14:25:00,26.75,26.75,26.75,26.75,27600.0,14.6212,14.6212,14.6212,14.6212,27600.0
2006-08-14 14:30:00,26.75,26.77,26.75,26.77,20200.0,14.6212,14.6321,14.6212,14.6321,20200.0
2006-08-14 14:35:00,26.77,26.79,26.75,26.79,22400.0,14.6321,14.643,14.6212,14.643,22400.0
2006-08-14 14:40:00,26.79,26.79,26.78,26.78,16600.0,14.643,14.643,14.6376,14.6376,16600.0
2006-08-14 14:45:00,26.78,26.78,26.75,26.77,13400.0,14.6376,14.6376,14.6212,14.6321,13400.0
2006-08-14 14:50:00,26.77,26.77,26.75,26.76,15800.0,14.6321,14.6321,14.6212,14.6266,15800.0
2006-08-14 14:55:00,26.76,26.76,26.74,26.75,40200.0,14.6266,14.6266,14.6157,14.6212,40200.0
2006-08-14 15:00:00,26.75,26.75,26.72,26.73,13200.0,14.6212,14.6212,14.6048,14.6102,13200.0
2006-08-14 15:05:00,26.73,26.73,26.71,26.73,33400.0,14.6102,14.6102,14.5993,14.6102,33400.0
2006-08-14 15:10:00,26.73,26.74,26.73,26.73,20400.0,14.6102,14.6157,14.6102,14.6102,20400.0
2006-08-14 15:15:00,26.74,26.74,26.73,26.73,12600.0,14.6157,14.6157,14.6102,14.6102,12600.0
2006-08-14 15:20:00,26.74,26.75,26.73,26.75,22600.0,14.6157,14.6212,14.6102,14.6212,22600.0
2006-08-14 15:25:00,26.75,26.75,26.74,26.75,46200.0,14.6212,14.6212,14.6157,14.6212,46200.0
2006-08-14 15:30:00,26.75,26.75,26.73,26.75,95400.0,14.6212,14.6212,14.6102,14.6212,95400.0
2006-08-14 15:35:00,26.75,26.75,26.74,26.74,49200.0,14.6212,14.6212,14.6157,14.6157,49200.0
2006-08-14 15:40:00,26.74,26.75,26.74,26.75,52000.0,14.6157,14.6212,14.6157,14.6212,52000.0
2006-08-14 15:45:00,26.75,26.75,26.73,26.73,12400.0,14.6212,14.6212,14.6102,14.6102,12400.0
2006-08-14 15:50:00,26.73,26.74,26.7,26.73,46200.0,14.6102,14.6157,14.5938,14.6102,46200.0
2006-08-14 15:55:00,26.74,26.74,26.68,26.71,218200.0,14.6157,14.6157,14.5829,14.5993,218200.0
2006-08-15 09:30:00,26.8,26.8,26.58,26.61,58200.0,14.6485,14.6485,14.5282,14.5446,58200.0
2006-08-15 09:35:00,26.61,26.77,26.61,26.71,54200.0,14.5446,14.6321,14.5446,14.5993,54200.0
2006-08-15 09:40:00,26.65,26.71,26.64,26.65,59400.0,14.5665,14.5993,14.561,14.5665,59400.0
2006-08-15 09:45:00,26.66,26.68,26.64,26.66,26800.0,14.572,14.5829,14.561,14.572,26800.0
2006-08-15 09:50:00,26.66,26.79,26.66,26.75,99600.0,14.572,14.643,14.572,14.6212,99600.0
2006-08-15 09:55:00,26.75,26.81,26.75,26.81,49600.0,14.6212,14.654,14.6212,14.654,49600.0
2006-08-15 10:00:00,26.81,26.82,26.78,26.81,20800.0,14.654,14.6594,14.6376,14.654,20800.0
2006-08-15 10:05:00,26.79,26.83,26.79,26.81,33600.0,14.643,14.6649,14.643,14.654,33600.0
2006-08-15 10:10:00,26.81,26.82,26.78,26.78,26600.0,14.654,14.6594,14.6376,14.6376,26600.0
2006-08-15 10:15:00,26.78,26.81,26.78,26.78,22200.0,14.6376,14.654,14.6376,14.6376,22200.0
2006-08-15 10:20:00,26.79,26.81,26.77,26.79,16000.0,14.643,14.654,14.6321,14.643,16000.0
2006-08-15 10:25:00,26.78,26.8,26.78,26.8,17200.0,14.6376,14.6485,14.6376,14.6485,17200.0
2006-08-15 10:30:00,26.8,26.8,26.78,26.78,49600.0,14.6485,14.6485,14.6376,14.6376,49600.0
2006-08-15 10:35:00,26.78,26.78,26.75,26.76,19200.0,14.6376,14.6376,14.6212,14.6266,19200.0
2006-08-15 10:40:00,26.76,26.81,26.76,26.76,32800.0,14.6266,14.654,14.6266,14.6266,32800.0
2006-08-15 10:45:00,26.76,26.79,26.75,26.75,28200.0,14.6266,14.643,14.6212,14.6212,28200.0
2006-08-15 10:50:00,26.76,26.77,26.74,26.76,48400.0,14.6266,14.6321,14.6157,14.6266,48400.0
2006-08-15 10:55:00,26.77,26.78,26.77,26.78,15600.0,14.6321,14.6376,14.6321,14.6376,15600.0
2006-08-15 11:00:00,26.78,26.81,26.77,26.81,19800.0,14.6376,14.654,14.6321,14.654,19800.0
2006-08-15 11:05:00,26.8,26.82,26.8,26.82,14000.0,14.6485,14.6594,14.6485,14.6594,14000.0
2006-08-15 11:10:00,26.82,26.83,26.8,26.82,78200.0,14.6594,14.6649,14.6485,14.6594,78200.0
2006-08-15 11:15:00,26.83,26.84,26.82,26.84,19800.0,14.6649,14.6704,14.6594,14.6704,19800.0
2006-08-15 11:20:00,26.84,26.85,26.83,26.85,13400.0,14.6704,14.6758,14.6649,14.6758,13400.0
2006-08-15 11:25:00,26.85,26.85,26.84,26.85,18600.0,14.6758,14.6758,14.6704,14.6758,18600.0
2006-08-15 11:30:00,26.85,26.85,26.8,26.81,17200.0,14.6758,14.6758,14.6485,14.654,17200.0
2006-08-15 11:35:00,26.81,26.81,26.8,26.8,16000.0,14.654,14.654,14.6485,14.6485,16000.0
2006-08-15 11:40:00,26.8,26.8,26.78,26.79,27600.0,14.6485,14.6485,14.6376,14.643,27600.0
2006-08-15 11:45:00,26.78,26.8,26.78,26.8,13400.0,14.6376,14.6485,14.6376,14.6485,13400.0
2006-08-15 11:50:00,26.8,26.84,26.8,26.82,42800.0,14.6485,14.6704,14.6485,14.6594,42800.0
2006-08-15 11:55:00,26.81,26.82,26.8,26.81,13400.0,14.654,14.6594,14.6485,14.654,13400.0
2006-08-15 12:00:00,26.81,26.83,26.8,26.81,25800.0,14.654,14.6649,14.6485,14.654,25800.0
2006-08-15 12:05:00,26.81,26.82,26.8,26.82,6600.0,14.654,14.6594,14.6485,14.6594,6600.0
2006-08-15 12:10:00,26.82,26.85,26.81,26.84,11600.0,14.6594,14.6758,14.654,14.6704,11600.0
2006-08-15 12:15:00,26.84,26.85,26.83,26.83,9600.0,14.6704,14.6758,14.6649,14.6649,9600.0
2006-08-15 12:20:00,26.83,26.84,26.83,26.84,10000.0,14.6649,14.6704,14.6649,14.6704,10000.0
2006-08-15 12:25:00,26.84,26.84,26.83,26.83,3800.0,14.6704,14.6704,14.6649,14.6649,3800.0
2006-08-15 12:30:00,26.82,26.83,26.82,26.83,2000.0,14.6594,14.6649,14.6594,14.6649,2000.0
2006-08-15 12:35:00,26.83,26.83,26.8,26.8,17400.0,14.6649,14.6649,14.6485,14.6485,17400.0
2006-08-15 12:40:00,26.8,26.81,26.8,26.8,8800.0,14.6485,14.654,14.6485,14.6485,8800.0
2006-08-15 12:45:00,26.8,26.81,26.78,26.79,29200.0,14.6485,14.654,14.6376,14.643,29200.0
2006-08-15 12:50:00,26.8,26.81,26.8,26.8,17600.0,14.6485,14.654,14.6485,14.6485,17600.0
2006-08-15 12:55:00,26.8,26.8,26.76,26.78,27400.0,14.6485,14.6485,14.6266,14.6376,27400.0
2006-08-15 13:00:00,26.78,26.8,26.77,26.79,23800.0,14.6376,14.6485,14.6321,14.643,23800.0
2006-08-15 13:05:00,26.79,26.82,26.79,26.82,15400.0,14.643,14.6594,14.643,14.6594,15400.0
2006-08-15 13:10:00,26.81,26.83,26.8,26.83,24400.0,14.654,14.6649,14.6485,14.6649,24400.0
2006-08-15 13:15:00,26.83,26.84,26.8,26.83,22600.0,14.6649,14.6704,14.6485,14.6649,22600.0
2006-08-15 13:20:00,26.83,26.86,26.83,26.85,23200.0,14.6649,14.6813,14.6649,14.6758,23200.0
2006-08-15 13:25:00,26.84,26.85,26.82,26.82,20600.0,14.6704,14.6758,14.6594,14.6594,20600.0
2006-08-15 13:30:00,26.82,26.83,26.79,26.82,36800.0,14.6594,14.6649,14.643,14.6594,36800.0
2006-08-15 13:35:00,26.82,26.84,26.82,26.83,27400.0,14.6594,14.6704,14.6594,14.6649,27400.0
2006-08-15 13:40:00,26.83,26.83,26.8,26.8,20000.0,14.6649,14.6649,14.6485,14.6485,20000.0
2006-08-15 13:45:00,26.8,26.81,26.77,26.77,48000.0,14.6485,14.654,14.6321,14.6321,48000.0
2006-08-15 13:50:00,26.77,26.78,26.77,26.77,60800.0,14.6321,14.6376,14.6321,14.6321,60800.0
2006-08-15 13:55:00,26.77,26.78,26.75,26.78,37600.0,14.6321,14.6376,14.6212,14.6376,37600.0
2006-08-15 14:00:00,26.78,26.79,26.75,26.76,27800.0,14.6376,14.643,14.6212,14.6266,27800.0
2006-08-15 14:05:00,26.77,26.79,26.76,26.78,29400.0,14.6321,14.643,14.6266,14.6376,29400.0
2006-08-15 14:10:00,26.78,26.79,26.76,26.78,32800.0,14.6376,14.643,14.6266,14.6376,32800.0
2006-08-15 14:15:00,26.78,26.78,26.76,26.77,15600.0,14.6376,14.6376,14.6266,14.6321,15600.0
2006-08-15 14:20:00,26.77,26.77,26.73,26.77,34800.0,14.6321,14.6321,14.6102,14.6321,34800.0
2006-08-15 14:25:00,26.76,26.77,26.73,26.74,29200.0,14.6266,14.6321,14.6102,14.6157,29200.0
2006-08-15 14:30:00,26.75,26.78,26.74,26.75,25000.0,14.6212,14.6376,14.6157,14.6212,25000.0
2006-08-15 14:35:00,26.75,26.79,26.75,26.75,66600.0,14.6212,14.643,14.6212,14.6212,66600.0
2006-08-15 14:40:00,26.75,26.77,26.75,26.76,19800.0,14.6212,14.6321,14.6212,14.6266,19800.0
2006-08-15 14:45:00,26.76,26.81,26.76,26.81,60200.0,14.6266,14.654,14.6266,14.654,60200.0
2006-08-15 14:50:00,26.8,26.81,26.77,26.8,96400.0,14.6485,14.654,14.6321,14.6485,96400.0
2006-08-15 14:55:00,26.8,26.82,26.8,26.81,47000.0,14.6485,14.6594,14.6485,14.654,47000.0
2006-08-15 15:00:00,26.81,26.81,26.79,26.81,42800.0,14.654,14.654,14.643,14.654,42800.0
2006-08-15 15:05:00,26.81,26.81,26.79,26.79,17800.0,14.654,14.654,14.643,14.643,17800.0
2006-08-15 15:10:00,26.79,26.8,26.79,26.8,39200.0,14.643,14.6485,14.643,14.6485,39200.0
2006-08-15 15:15:00,26.8,26.81,26.77,26.77,71000.0,14.6485,14.654,14.6321,14.6321,71000.0
2006-08-15 15:20:00,26.77,26.78,26.76,26.77,81800.0,14.6321,14.6376,14.6266,14.6321,81800.0
2006-08-15 15:25:00,26.77,26.79,26.77,26.79,61600.0,14.6321,14.643,14.6321,14.643,61600.0
2006-08-15 15:30:00,26.79,26.79,26.76,26.77,54200.0,14.643,14.643,14.6266,14.6321,54200.0
2006-08-15 15:35:00,26.77,26.8,26.76,26.8,71800.0,14.6321,14.6485,14.6266,14.6485,71800.0
2006-08-15 15:40:00,26.8,26.83,26.8,26.82,43000.0,14.6485,14.6649,14.6485,14.6594,43000.0
2006-08-15 15:45:00,26.82,26.84,26.8,26.82,35600.0,14.6594,14.6704,14.6485,14.6594,35600.0
2006-08-15 15:50:00,26.82,26.82,26.8,26.8,29200.0,14.6594,14.6594,14.6485,14.6485,29200.0
2006-08-15 15:55:00,26.8,26.8,26.77,26.77,111200.0,14.6485,14.6485,14.6321,14.6321,111200.0
2006-08-16 09:30:00,26.79,26.85,26.77,26.8,29200.0,14.643,14.6758,14.6321,14.6485,29200.0
2006-08-16 09:35:00,26.8,26.85,26.66,26.66,25800.0,14.6485,14.6758,14.572,14.572,25800.0
2006-08-16 09:40:00,26.65,26.68,26.63,26.64,23800.0,14.5665,14.5829,14.5556,14.561,23800.0
2006-08-16 09:45:00,26.63,26.66,26.62,26.66,19600.0,14.5556,14.572,14.5501,14.572,19600.0
2006-08-16 09:50:00,26.68,26.68,26.65,26.66,28400.0,14.5829,14.5829,14.5665,14.572,28400.0
2006-08-16 09:55:00,26.66,26.69,26.66,26.68,11600.0,14.572,14.5884,14.572,14.5829,11600.0
2006-08-16 10:00:00,26.68,26.7,26.66,26.67,10000.0,14.5829,14.5938,14.572,14.5774,10000.0
2006-08-16 10:05:00,26.67,26.68,26.63,26.64,17400.0,14.5774,14.5829,14.5556,14.561,17400.0
2006-08-16 10:10:00,26.63,26.65,26.63,26.64,8800.0,14.5556,14.5665,14.5556,14.561,8800.0
2006-08-16 10:15:00,26.65,26.66,26.63,26.63,26000.0,14.5665,14.572,14.5556,14.5556,26000.0
2006-08-16 10:20:00,26.64,26.65,26.63,26.65,17800.0,14.561,14.5665,14.5556,14.5665,17800.0
2006-08-16 10:25:00,26.66,26.68,26.64,26.66,17400.0,14.572,14.5829,14.561,14.572,17400.0
2006-08-16 10:30:00,26.67,26.72,26.66,26.7,35600.0,14.5774,14.6048,14.572,14.5938,35600.0
2006-08-16 10:35:00,26.7,26.7,26.68,26.68,46800.0,14.5938,14.5938,14.5829,14.5829,46800.0
2006-08-16 10:40:00,26.68,26.71,26.68,26.71,17000.0,14.5829,14.5993,14.5829,14.5993,17000.0
2006-08-16 10:45:00,26.71,26.71,26.7,26.7,19200.0,14.5993,14.5993,14.5938,14.5938,19200.0
2006-08-16 10:50:00,26.7,26.72,26.69,26.72,20000.0,14.5938,14.6048,14.5884,14.6048,20000.0
2006-08-16 10:55:00,26.72,26.72,26.7,26.7,19600.0,14.6048,14.6048,14.5938,14.5938,19600.0
2006-08-16 11:00:00,26.7,26.7,26.69,26.7,29200.0,14.5938,14.5938,14.5884,14.5938,29200.0
2006-08-16 11:05:00,26.7,26.73,26.69,26.72,20200.0,14.5938,14.6102,14.5884,14.6048,20200.0
2006-08-16 11:10:00,26.72,26.74,26.71,26.74,34000.0,14.6048,14.6157,14.5993,14.6157,34000.0
2006-08-16 11:15:00,26.73,26.75,26.72,26.72,26000.0,14.6102,14.6212,14.6048,14.6048,26000.0
2006-08-16 11:20:00,26.73,26.75,26.73,26.74,21400.0,14.6102,14.6212,14.6102,14.6157,21400.0
2006-08-16 11:25:00,26.75,26.75,26.74,26.74,19800.0,14.6212,14.6212,14.6157,14.6157,19800.0
2006-08-16 11:30:00,26.74,26.75,26.74,26.74,16400.0,14.6157,14.6212,14.6157,14.6157,16400.0
2006-08-16 11:35:00,26.74,26.74,26.73,26.73,8400.0,14.6157,14.6157,14.6102,14.6102,8400.0
2006-08-16 11:40:00,26.74,26.74,26.72,26.73,24600.0,14.6157,14.6157,14.6048,14.6102,24600.0
2006-08-16 11:45:00,26.72,26.73,26.72,26.72,18000.0,14.6048,14.6102,14.6048,14.6048,18000.0
2006-08-16 11:50:00,26.72,26.75,26.72,26.75,11600.0,14.6048,14.6212,14.6048,14.6212,11600.0
2006-08-16 11:55:00,26.75,26.75,26.74,26.75,11000.0,14.6212,14.6212,14.6157,14.6212,11000.0
2006-08-16 12:00:00,26.75,26.75,26.75,26.75,15800.0,14.6212,14.6212,14.6212,14.6212,15800.0
2006-08-16 12:05:00,26.75,26.77,26.75,26.77,11000.0,14.6212,14.6321,14.6212,14.6321,11000.0
2006-08-16 12:10:00,26.77,26.79,26.77,26.78,21000.0,14.6321,14.643,14.6321,14.6376,21000.0
2006-08-16 12:15:00,26.79,26.8,26.78,26.79,26600.0,14.643,14.6485,14.6376,14.643,26600.0
2006-08-16 12:20:00,26.79,26.8,26.78,26.79,19400.0,14.643,14.6485,14.6376,14.643,19400.0
2006-08-16 12:25:00,26.78,26.79,26.78,26.79,11800.0,14.6376,14.643,14.6376,14.643,11800.0
2006-08-16 12:30:00,26.79,26.8,26.78,26.8,9000.0,14.643,14.6485,14.6376,14.6485,9000.0
2006-08-16 12:35:00,26.8,26.82,26.8,26.82,22400.0,14.6485,14.6594,14.6485,14.6594,22400.0
2006-08-16 12:40:00,26.82,26.84,26.82,26.84,31400.0,14.6594,14.6704,14.6594,14.6704,31400.0
2006-08-16 12:45:00,26.84,26.84,26.81,26.81,18600.0,14.6704,14.6704,14.654,14.654,18600.0
2006-08-16 12:50:00,26.81,26.82,26.8,26.8,13000.0,14.654,14.6594,14.6485,14.6485,13000.0
2006-08-16 12:55:00,26.8,26.82,26.8,26.81,12000.0,14.6485,14.6594,14.6485,14.654,12000.0
2006-08-16 13:00:00,26.81,26.82,26.8,26.81,14000.0,14.654,14.6594,14.6485,14.654,14000.0
2006-08-16 13:05:00,26.81,26.83,26.81,26.83,54200.0,14.654,14.6649,14.654,14.6649,54200.0
2006-08-16 13:10:00,26.83,26.86,26.83,26.86,27000.0,14.6649,14.6813,14.6649,14.6813,27000.0
2006-08-16 13:15:00,26.86,26.86,26.82,26.82,17800.0,14.6813,14.6813,14.6594,14.6594,17800.0
2006-08-16 13:20:00,26.82,26.82,26.8,26.82,24200.0,14.6594,14.6594,14.6485,14.6594,24200.0
2006-08-16 13:25:00,26.81,26.81,26.8,26.8,29000.0,14.654,14.654,14.6485,14.6485,29000.0
2006-08-16 13:30:00,26.8,26.8,26.77,26.78,24600.0,14.6485,14.6485,14.6321,14.6376,24600.0
2006-08-16 13:35:00,26.78,26.78,26.75,26.75,15200.0,14.6376,14.6376,14.6212,14.6212,15200.0
2006-08-16 13:40:00,26.75,26.76,26.74,26.75,19600.0,14.6212,14.6266,14.6157,14.6212,19600.0
2006-08-16 13:45:00,26.75,26.76,26.75,26.76,23800.0,14.6212,14.6266,14.6212,14.6266,23800.0
2006-08-16 13:50:00,26.76,26.77,26.73,26.74,18000.0,14.6266,14.6321,14.6102,14.6157,18000.0
2006-08-16 13:55:00,26.74,26.76,26.74,26.75,10600.0,14.6157,14.6266,14.6157,14.6212,10600.0
2006-08-16 14:00:00,26.75,26.77,26.75,26.75,16400.0,14.6212,14.6321,14.6212,14.6212,16400.0
2006-08-16 14:05:00,26.75,26.76,26.75,26.75,10200.0,14.6212,14.6266,14.6212,14.6212,10200.0
2006-08-16 14:10:00,26.76,26.78,26.75,26.78,13000.0,14.6266,14.6376,14.6212,14.6376,13000.0
2006-08-16 14:15:00,26.77,26.79,26.77,26.78,20600.0,14.6321,14.643,14.6321,14.6376,20600.0
2006-08-16 14:20:00,26.77,26.78,26.76,26.76,10400.0,14.6321,14.6376,14.6266,14.6266,10400.0
2006-08-16 14:25:00,26.76,26.77,26.76,26.77,8400.0,14.6266,14.6321,14.6266,14.6321,8400.0
2006-08-16 14:30:00,26.77,26.8,26.76,26.79,29600.0,14.6321,14.6485,14.6266,14.643,29600.0
2006-08-16 14:35:00,26.79,26.8,26.78,26.78,29400.0,14.643,14.6485,14.6376,14.6376,29400.0
2006-08-16 14:40:00,26.79,26.79,26.78,26.79,12800.0,14.643,14.643,14.6376,14.643,12800.0
2006-08-16 14:45:00,26.79,26.82,26.79,26.8,28400.0,14.643,14.6594,14.643,14.6485,28400.0
2006-08-16 14:50:00,26.81,26.81,26.8,26.81,10400.0,14.654,14.654,14.6485,14.654,10400.0
2006-08-16 14:55:00,26.81,26.86,26.81,26.85,90800.0,14.654,14.6813,14.654,14.6758,90800.0
2006-08-16 15:00:00,26.85,26.86,26.82,26.84,22200.0,14.6758,14.6813,14.6594,14.6704,22200.0
2006-08-16 15:05:00,26.84,26.85,26.83,26.85,37200.0,14.6704,14.6758,14.6649,14.6758,37200.0
2006-08-16 15:10:00,26.84,26.86,26.84,26.86,68600.0,14.6704,14.6813,14.6704,14.6813,68600.0
2006-08-16 15:15:00,26.86,26.86,26.85,26.86,26000.0,14.6813,14.6813,14.6758,14.6813,26000.0
2006-08-16 15:20:00,26.86,26.87,26.85,26.86,18800.0,14.6813,14.6867,14.6758,14.6813,18800.0
2006-08-16 15:25:00,26.87,26.88,26.86,26.88,39400.0,14.6867,14.6922,14.6813,14.6922,39400.0
2006-08-16 15:30:00,26.88,26.9,26.88,26.89,47200.0,14.6922,14.7031,14.6922,14.6977,47200.0
2006-08-16 15:35:00,26.89,26.93,26.88,26.91,99800.0,14.6977,14.7195,14.6922,14.7086,99800.0
2006-08-16 15:40:00,26.95,26.95,26.9,26.9,81400.0,14.7305,14.7305,14.7031,14.7031,81400.0
2006-08-16 15:45:00,26.91,26.91,26.89,26.9,80800.0,14.7086,14.7086,14.6977,14.7031,80800.0
2006-08-16 15:50:00,26.9,26.9,26.86,26.86,49400.0,14.7031,14.7031,14.6813,14.6813,49400.0
2006-08-16 15:55:00,26.86,26.88,26.85,26.88,63800.0,14.6813,14.6922,14.6758,14.6922,63800.0
2006-08-17 09:30:00,26.82,26.82,26.82,26.82,600.0,14.6594,14.6594,14.6594,14.6594,600.0
2006-08-17 09:35:00,26.82,26.82,26.79,26.8,13600.0,14.6594,14.6594,14.643,14.6485,13600.0
2006-08-17 09:40:00,26.8,26.83,26.79,26.79,14600.0,14.6485,14.6649,14.643,14.643,14600.0
2006-08-17 09:45:00,26.81,26.81,26.72,26.75,20800.0,14.654,14.654,14.6048,14.6212,20800.0
2006-08-17 09:50:00,26.75,26.78,26.74,26.75,14600.0,14.6212,14.6376,14.6157,14.6212,14600.0
2006-08-17 09:55:00,26.75,26.75,26.68,26.69,50800.0,14.6212,14.6212,14.5829,14.5884,50800.0
2006-08-17 10:00:00,26.69,26.73,26.66,26.69,50400.0,14.5884,14.6102,14.572,14.5884,50400.0
2006-08-17 10:05:00,26.69,26.69,26.66,26.66,62200.0,14.5884,14.5884,14.572,14.572,62200.0
2006-08-17 10:10:00,26.65,26.66,26.62,26.64,76800.0,14.5665,14.572,14.5501,14.561,76800.0
2006-08-17 10:15:00,26.65,26.66,26.62,26.63,23400.0,14.5665,14.572,14.5501,14.5556,23400.0
2006-08-17 10:20:00,26.63,26.67,26.63,26.65,45600.0,14.5556,14.5774,14.5556,14.5665,45600.0
2006-08-17 10:25:00,26.66,26.66,26.6,26.6,35200.0,14.572,14.572,14.5392,14.5392,35200.0
2006-08-17 10:30:00,26.6,26.63,26.6,26.63,29600.0,14.5392,14.5556,14.5392,14.5556,29600.0
2006-08-17 10:35:00,26.63,26.63,26.61,26.61,40800.0,14.5556,14.5556,14.5446,14.5446,40800.0
2006-08-17 10:40:00,26.61,26.63,26.6,26.63,41200.0,14.5446,14.5556,14.5392,14.5556,41200.0
2006-08-17 10:45:00,26.63,26.64,26.62,26.64,20600.0,14.5556,14.561,14.5501,14.561,20600.0
2006-08-17 10:50:00,26.63,26.66,26.63,26.63,20800.0,14.5556,14.572,14.5556,14.5556,20800.0
2006-08-17 10:55:00,26.64,26.64,26.61,26.61,29600.0,14.561,14.561,14.5446,14.5446,29600.0
2006-08-17 11:00:00,26.61,26.61,26.59,26.59,31800.0,14.5446,14.5446,14.5337,14.5337,31800.0
2006-08-17 11:05:00,26.59,26.62,26.59,26.61,25000.0,14.5337,14.5501,14.5337,14.5446,25000.0
2006-08-17 11:10:00,26.61,26.65,26.61,26.65,29400.0,14.5446,14.5665,14.5446,14.5665,29400.0
2006-08-17 11:15:00,26.66,26.67,26.65,26.66,19200.0,14.572,14.5774,14.5665,14.572,19200.0
2006-08-17 11:20:00,26.66,26.67,26.65,26.65,68400.0,14.572,14.5774,14.5665,14.5665,68400.0
2006-08-17 11:25:00,26.65,26.68,26.64,26.67,41800.0,14.5665,14.5829,14.561,14.5774,41800.0
2006-08-17 11:30:00,26.66,26.67,26.63,26.63,158000.0,14.572,14.5774,14.5556,14.5556,158000.0
2006-08-17 11:35:00,26.64,26.64,26.62,26.64,35200.0,14.561,14.561,14.5501,14.561,35200.0
2006-08-17 11:40:00,26.64,26.66,26.64,26.64,71400.0,14.561,14.572,14.561,14.561,71400.0
2006-08-17 11:45:00,26.64,26.64,26.6,26.61,22600.0,14.561,14.561,14.5392,14.5446,22600.0
2006-08-17 11:50:00,26.63,26.63,26.54,26.56,66000.0,14.5556,14.5556,14.5064,14.5173,66000.0
2006-08-17 11:55:00,26.57,26.57,26.53,26.56,18200.0,14.5228,14.5228,14.5009,14.5173,18200.0
2006-08-17 12:00:00,26.55,26.55,26.51,26.55,88000.0,14.5118,14.5118,14.49,14.5118,88000.0
2006-08-17 12:05:00,26.55,26.57,26.54,26.57,28200.0,14.5118,14.5228,14.5064,14.5228,28200.0
2006-08-17 12:10:00,26.56,26.58,26.55,26.56,36000.0,14.5173,14.5282,14.5118,14.5173,36000.0
2006-08-17 12:15:00,26.56,26.56,26.54,26.55,23000.0,14.5173,14.5173,14.5064,14.5118,23000.0
2006-08-17 12:20:00,26.54,26.56,26.53,26.53,29200.0,14.5064,14.5173,14.5009,14.5009,29200.0
2006-08-17 12:25:00,26.54,26.56,26.53,26.56,23400.0,14.5064,14.5173,14.5009,14.5173,23400.0
2006-08-17 12:30:00,26.55,26.57,26.53,26.54,46800.0,14.5118,14.5228,14.5009,14.5064,46800.0
2006-08-17 12:35:00,26.54,26.55,26.54,26.54,18200.0,14.5064,14.5118,14.5064,14.5064,18200.0
2006-08-17 12:40:00,26.55,26.57,26.54,26.54,25600.0,14.5118,14.5228,14.5064,14.5064,25600.0
2006-08-17 12:45:00,26.55,26.56,26.53,26.55,36800.0,14.5118,14.5173,14.5009,14.5118,36800.0
2006-08-17 12:50:00,26.55,26.57,26.55,26.55,26400.0,14.5118,14.5228,14.5118,14.5118,26400.0
2006-08-17 12:55:00,26.55,26.55,26.54,26.54,33600.0,14.5118,14.5118,14.5064,14.5064,33600.0
2006-08-17 13:00:00,26.54,26.54,26.53,26.54,18600.0,14.5064,14.5064,14.5009,14.5064,18600.0
2006-08-17 13:05:00,26.54,26.56,26.54,26.55,26600.0,14.5064,14.5173,14.5064,14.5118,26600.0
2006-08-17 13:10:00,26.55,26.55,26.52,26.53,35200.0,14.5118,14.5118,14.4954,14.5009,35200.0
2006-08-17 13:15:00,26.54,26.58,26.54,26.57,38600.0,14.5064,14.5282,14.5064,14.5228,38600.0
2006-08-17 13:20:00,26.57,26.58,26.56,26.57,20200.0,14.5228,14.5282,14.5173,14.5228,20200.0
2006-08-17 13:25:00,26.57,26.58,26.52,26.52,85400.0,14.5228,14.5282,14.4954,14.4954,85400.0
2006-08-17 13:30:00,26.53,26.54,26.53,26.53,39400.0,14.5009,14.5064,14.5009,14.5009,39400.0
2006-08-17 13:35:00,26.53,26.55,26.52,26.55,34000.0,14.5009,14.5118,14.4954,14.5118,34000.0
2006-08-17 13:40:00,26.54,26.55,26.53,26.54,36200.0,14.5064,14.5118,14.5009,14.5064,36200.0
2006-08-17 13:45:00,26.54,26.56,26.54,26.56,20200.0,14.5064,14.5173,14.5064,14.5173,20200.0
2006-08-17 13:50:00,26.56,26.56,26.54,26.55,30600.0,14.5173,14.5173,14.5064,14.5118,30600.0
2006-08-17 13:55:00,26.55,26.59,26.55,26.59,34200.0,14.5118,14.5337,14.5118,14.5337,34200.0
2006-08-17 14:00:00,26.59,26.59,26.58,26.59,18800.0,14.5337,14.5337,14.5282,14.5337,18800.0
2006-08-17 14:05:00,26.59,26.61,26.58,26.6,36400.0,14.5337,14.5446,14.5282,14.5392,36400.0
2006-08-17 14:10:00,26.61,26.64,26.61,26.63,26400.0,14.5446,14.561,14.5446,14.5556,26400.0
2006-08-17 14:15:00,26.63,26.64,26.61,26.61,33800.0,14.5556,14.561,14.5446,14.5446,33800.0
2006-08-17 14:20:00,26.61,26.61,26.6,26.6,45000.0,14.5446,14.5446,14.5392,14.5392,45000.0
2006-08-17 14:25:00,26.6,26.62,26.59,26.62,68800.0,14.5392,14.5501,14.5337,14.5501,68800.0
2006-08-17 14:30:00,26.62,26.63,26.62,26.63,31200.0,14.5501,14.5556,14.5501,14.5556,31200.0
2006-08-17 14:35:00,26.64,26.64,26.61,26.63,41000.0,14.561,14.561,14.5446,14.5556,41000.0
2006-08-17 14:40:00,26.63,26.63,26.57,26.59,73000.0,14.5556,14.5556,14.5228,14.5337,73000.0
2006-08-17 14:45:00,26.6,26.6,26.58,26.6,40200.0,14.5392,14.5392,14.5282,14.5392,40200.0
2006-08-17 14:50:00,26.6,26.63,26.6,26.61,56400.0,14.5392,14.5556,14.5392,14.5446,56400.0
2006-08-17 14:55:00,26.62,26.63,26.6,26.63,24800.0,14.5501,14.5556,14.5392,14.5556,24800.0
2006-08-17 15:00:00,26.63,26.63,26.61,26.61,33800.0,14.5556,14.5556,14.5446,14.5446,33800.0
2006-08-17 15:05:00,26.61,26.65,26.61,26.65,39000.0,14.5446,14.5665,14.5446,14.5665,39000.0
2006-08-17 15:10:00,26.65,26.65,26.62,26.64,30000.0,14.5665,14.5665,14.5501,14.561,30000.0
2006-08-17 15:15:00,26.64,26.64,26.6,26.63,28000.0,14.561,14.561,14.5392,14.5556,28000.0
2006-08-17 15:20:00,26.63,26.64,26.6,26.6,67600.0,14.5556,14.561,14.5392,14.5392,67600.0
2006-08-17 15:25:00,26.61,26.61,26.58,26.59,44800.0,14.5446,14.5446,14.5282,14.5337,44800.0
2006-08-17 15:30:00,26.59,26.59,26.58,26.59,74000.0,14.5337,14.5337,14.5282,14.5337,74000.0
2006-08-17 15:35:00,26.59,26.59,26.56,26.56,63400.0,14.5337,14.5337,14.5173,14.5173,63400.0
2006-08-17 15:40:00,26.56,26.58,26.56,26.56,57800.0,14.5173,14.5282,14.5173,14.5173,57800.0
2006-08-17 15:45:00,26.56,26.57,26.54,26.54,80200.0,14.5173,14.5228,14.5064,14.5064,80200.0
2006-08-17 15:50:00,26.54,26.54,26.5,26.51,92600.0,14.5064,14.5064,14.4845,14.49,92600.0
2006-08-17 15:55:00,26.51,26.54,26.49,26.53,118000.0,14.49,14.5064,14.479,14.5009,118000.0
2006-08-18 09:30:00,26.56,26.57,26.45,26.47,181200.0,14.5173,14.5228,14.4572,14.4681,181200.0
2006-08-18 09:35:00,26.47,26.48,26.42,26.42,33000.0,14.4681,14.4736,14.4408,14.4408,33000.0
2006-08-18 09:40:00,26.45,26.48,26.42,26.43,30200.0,14.4572,14.4736,14.4408,14.4463,30200.0
2006-08-18 09:45:00,26.41,26.46,26.4,26.44,30400.0,14.4353,14.4626,14.4299,14.4517,30400.0
2006-08-18 09:50:00,26.43,26.45,26.4,26.45,47200.0,14.4463,14.4572,14.4299,14.4572,47200.0
2006-08-18 09:55:00,26.4,26.48,26.4,26.45,73600.0,14.4299,14.4736,14.4299,14.4572,73600.0
2006-08-18 10:00:00,26.45,26.49,26.44,26.48,87200.0,14.4572,14.479,14.4517,14.4736,87200.0
2006-08-18 10:05:00,26.47,26.5,26.47,26.47,102600.0,14.4681,14.4845,14.4681,14.4681,102600.0
2006-08-18 10:10:00,26.47,26.47,26.43,26.45,50000.0,14.4681,14.4681,14.4463,14.4572,50000.0
2006-08-18 10:15:00,26.45,26.46,26.42,26.43,27600.0,14.4572,14.4626,14.4408,14.4463,27600.0
2006-08-18 10:20:00,26.43,26.43,26.39,26.42,35600.0,14.4463,14.4463,14.4244,14.4408,35600.0
2006-08-18 10:25:00,26.41,26.42,26.36,26.38,47800.0,14.4353,14.4408,14.408,14.4189,47800.0
2006-08-18 10:30:00,26.38,26.45,26.38,26.45,171800.0,14.4189,14.4572,14.4189,14.4572,171800.0
2006-08-18 10:35:00,26.45,26.45,26.42,26.44,40400.0,14.4572,14.4572,14.4408,14.4517,40400.0
2006-08-18 10:40:00,26.44,26.46,26.43,26.45,31800.0,14.4517,14.4626,14.4463,14.4572,31800.0
2006-08-18 10:45:00,26.45,26.48,26.44,26.47,64800.0,14.4572,14.4736,14.4517,14.4681,64800.0
2006-08-18 10:50:00,26.47,26.48,26.46,26.47,58800.0,14.4681,14.4736,14.4626,14.4681,58800.0
2006-08-18 10:55:00,26.46,26.48,26.46,26.46,35000.0,14.4626,14.4736,14.4626,14.4626,35000.0
2006-08-18 11:00:00,26.46,26.49,26.46,26.48,28800.0,14.4626,14.479,14.4626,14.4736,28800.0
2006-08-18 11:05:00,26.48,26.49,26.47,26.48,23200.0,14.4736,14.479,14.4681,14.4736,23200.0
2006-08-18 11:10:00,26.48,26.49,26.47,26.48,43600.0,14.4736,14.479,14.4681,14.4736,43600.0
2006-08-18 11:15:00,26.48,26.5,26.48,26.49,59000.0,14.4736,14.4845,14.4736,14.479,59000.0
2006-08-18 11:20:00,26.49,26.49,26.49,26.49,28200.0,14.479,14.479,14.479,14.479,28200.0
2006-08-18 11:25:00,26.49,26.5,26.49,26.5,43800.0,14.479,14.4845,14.479,14.4845,43800.0
2006-08-18 11:30:00,26.5,26.5,26.47,26.48,27800.0,14.4845,14.4845,14.4681,14.4736,27800.0
2006-08-18 11:35:00,26.48,26.49,26.48,26.48,22600.0,14.4736,14.479,14.4736,14.4736,22600.0
2006-08-18 11:40:00,26.48,26.49,26.48,26.49,31200.0,14.4736,14.479,14.4736,14.479,31200.0
2006-08-18 11:45:00,26.48,26.48,26.46,26.48,173600.0,14.4736,14.4736,14.4626,14.4736,173600.0
2006-08-18 11:50:00,26.47,26.52,26.47,26.52,24200.0,14.4681,14.4954,14.4681,14.4954,24200.0
2006-08-18 11:55:00,26.52,26.54,26.52,26.53,34800.0,14.4954,14.5064,14.4954,14.5009,34800.0
2006-08-18 12:00:00,26.54,26.54,26.53,26.53,7000.0,14.5064,14.5064,14.5009,14.5009,7000.0
2006-08-18 12:05:00,26.54,26.55,26.53,26.53,15800.0,14.5064,14.5118,14.5009,14.5009,15800.0
2006-08-18 12:10:00,26.52,26.53,26.52,26.53,19800.0,14.4954,14.5009,14.4954,14.5009,19800.0
2006-08-18 12:15:00,26.53,26.54,26.52,26.52,23400.0,14.5009,14.5064,14.4954,14.4954,23400.0
2006-08-18 12:20:00,26.52,26.54,26.52,26.53,15600.0,14.4954,14.5064,14.4954,14.5009,15600.0
2006-08-18 12:25:00,26.53,26.53,26.52,26.53,14800.0,14.5009,14.5009,14.4954,14.5009,14800.0
2006-08-18 12:30:00,26.53,26.53,26.52,26.53,9000.0,14.5009,14.5009,14.4954,14.5009,9000.0
2006-08-18 12:35:00,26.53,26.55,26.53,26.55,13600.0,14.5009,14.5118,14.5009,14.5118,13600.0
2006-08-18 12:40:00,26.55,26.56,26.55,26.55,16200.0,14.5118,14.5173,14.5118,14.5118,16200.0
2006-08-18 12:45:00,26.55,26.55,26.54,26.55,7600.0,14.5118,14.5118,14.5064,14.5118,7600.0
2006-08-18 12:50:00,26.54,26.55,26.54,26.54,8400.0,14.5064,14.5118,14.5064,14.5064,8400.0
2006-08-18 12:55:00,26.54,26.54,26.53,26.53,13400.0,14.5064,14.5064,14.5009,14.5009,13400.0
2006-08-18 13:00:00,26.53,26.54,26.53,26.54,11400.0,14.5009,14.5064,14.5009,14.5064,11400.0
2006-08-18 13:05:00,26.54,26.55,26.54,26.55,9600.0,14.5064,14.5118,14.5064,14.5118,9600.0
2006-08-18 13:10:00,26.55,26.56,26.55,26.56,9200.0,14.5118,14.5173,14.5118,14.5173,9200.0
2006-08-18 13:15:00,26.56,26.56,26.54,26.55,17600.0,14.5173,14.5173,14.5064,14.5118,17600.0
2006-08-18 13:20:00,26.55,26.55,26.54,26.54,18400.0,14.5118,14.5118,14.5064,14.5064,18400.0
2006-08-18 13:25:00,26.54,26.55,26.54,26.55,17400.0,14.5064,14.5118,14.5064,14.5118,17400.0
2006-08-18 13:30:00,26.54,26.55,26.54,26.55,11000.0,14.5064,14.5118,14.5064,14.5118,11000.0
2006-08-18 13:35:00,26.55,26.55,26.54,26.55,29400.0,14.5118,14.5118,14.5064,14.5118,29400.0
2006-08-18 13:40:00,26.55,26.56,26.55,26.55,15200.0,14.5118,14.5173,14.5118,14.5118,15200.0
2006-08-18 13:45:00,26.55,26.56,26.55,26.55,24000.0,14.5118,14.5173,14.5118,14.5118,24000.0
2006-08-18 13:50:00,26.55,26.56,26.55,26.56,18200.0,14.5118,14.5173,14.5118,14.5173,18200.0
2006-08-18 13:55:00,26.56,26.57,26.55,26.56,12000.0,14.5173,14.5228,14.5118,14.5173,12000.0
2006-08-18 14:00:00,26.56,26.57,26.56,26.57,11200.0,14.5173,14.5228,14.5173,14.5228,11200.0
2006-08-18 14:05:00,26.57,26.58,26.57,26.58,6000.0,14.5228,14.5282,14.5228,14.5282,6000.0
2006-08-18 14:10:00,26.57,26.59,26.57,26.59,11800.0,14.5228,14.5337,14.5228,14.5337,11800.0
2006-08-18 14:15:00,26.59,26.61,26.58,26.6,15400.0,14.5337,14.5446,14.5282,14.5392,15400.0
2006-08-18 14:20:00,26.6,26.63,26.6,26.63,23800.0,14.5392,14.5556,14.5392,14.5556,23800.0
2006-08-18 14:25:00,26.63,26.63,26.61,26.61,21400.0,14.5556,14.5556,14.5446,14.5446,21400.0
2006-08-18 14:30:00,26.61,26.63,26.61,26.63,50800.0,14.5446,14.5556,14.5446,14.5556,50800.0
2006-08-18 14:35:00,26.63,26.65,26.63,26.64,74800.0,14.5556,14.5665,14.5556,14.561,74800.0
2006-08-18 14:40:00,26.64,26.65,26.63,26.65,33000.0,14.561,14.5665,14.5556,14.5665,33000.0
2006-08-18 14:45:00,26.65,26.66,26.64,26.64,30800.0,14.5665,14.572,14.561,14.561,30800.0
2006-08-18 14:50:00,26.65,26.65,26.63,26.65,38600.0,14.5665,14.5665,14.5556,14.5665,38600.0
2006-08-18 14:55:00,26.65,26.66,26.64,26.65,17600.0,14.5665,14.572,14.561,14.5665,17600.0
2006-08-18 15:00:00,26.65,26.65,26.64,26.64,29200.0,14.5665,14.5665,14.561,14.561,29200.0
2006-08-18 15:05:00,26.65,26.66,26.64,26.65,73400.0,14.5665,14.572,14.561,14.5665,73400.0
2006-08-18 15:10:00,26.66,26.69,26.66,26.69,28600.0,14.572,14.5884,14.572,14.5884,28600.0
2006-08-18 15:15:00,26.68,26.7,26.68,26.69,31600.0,14.5829,14.5938,14.5829,14.5884,31600.0
2006-08-18 15:20:00,26.68,26.69,26.67,26.67,29000.0,14.5829,14.5884,14.5774,14.5774,29000.0
2006-08-18 15:25:00,26.68,26.68,26.67,26.68,15600.0,14.5829,14.5829,14.5774,14.5829,15600.0
2006-08-18 15:30:00,26.68,26.7,26.66,26.68,56800.0,14.5829,14.5938,14.572,14.5829,56800.0
2006-08-18 15:35:00,26.68,26.68,26.67,26.68,14200.0,14.5829,14.5829,14.5774,14.5829,14200.0
2006-08-18 15:40:00,26.68,26.68,26.66,26.66,41600.0,14.5829,14.5829,14.572,14.572,41600.0
2006-08-18 15:45:00,26.66,26.66,26.63,26.65,29200.0,14.572,14.572,14.5556,14.5665,29200.0
2006-08-18 15:50:00,26.66,26.67,26.63,26.65,35200.0,14.572,14.5774,14.5556,14.5665,35200.0
2006-08-18 15:55:00,26.65,26.67,26.65,26.67,45600.0,14.5665,14.5774,14.5665,14.5774,45600.0
2006-08-21 09:30:00,26.6,26.63,26.55,26.61,44600.0,14.5392,14.5556,14.5118,14.5446,44600.0
2006-08-21 09:35:00,26.61,26.65,26.57,26.63,26800.0,14.5446,14.5665,14.5228,14.5556,26800.0
2006-08-21 09:40:00,26.61,26.64,26.58,26.64,15600.0,14.5446,14.561,14.5282,14.561,15600.0
2006-08-21 09:45:00,26.65,26.67,26.63,26.63,30200.0,14.5665,14.5774,14.5556,14.5556,30200.0
2006-08-21 09:50:00,26.63,26.68,26.63,26.65,21000.0,14.5556,14.5829,14.5556,14.5665,21000.0
2006-08-21 09:55:00,26.63,26.67,26.61,26.62,21600.0,14.5556,14.5774,14.5446,14.5501,21600.0
2006-08-21 10:00:00,26.62,26.66,26.62,26.66,61200.0,14.5501,14.572,14.5501,14.572,61200.0
2006-08-21 10:05:00,26.66,26.66,26.64,26.66,8800.0,14.572,14.572,14.561,14.572,8800.0
2006-08-21 10:10:00,26.65,26.67,26.61,26.63,173800.0,14.5665,14.5774,14.5446,14.5556,173800.0
2006-08-21 10:15:00,26.63,26.66,26.63,26.65,20800.0,14.5556,14.572,14.5556,14.5665,20800.0
2006-08-21 10:20:00,26.66,26.66,26.59,26.59,37000.0,14.572,14.572,14.5337,14.5337,37000.0
2006-08-21 10:25:00,26.59,26.61,26.59,26.61,5600.0,14.5337,14.5446,14.5337,14.5446,5600.0
2006-08-21 10:30:00,26.6,26.6,26.59,26.6,13600.0,14.5392,14.5392,14.5337,14.5392,13600.0
2006-08-21 10:35:00,26.6,26.62,26.59,26.61,29600.0,14.5392,14.5501,14.5337,14.5446,29600.0
2006-08-21 10:40:00,26.61,26.64,26.59,26.6,30600.0,14.5446,14.561,14.5337,14.5392,30600.0
2006-08-21 10:45:00,26.6,26.6,26.55,26.56,31600.0,14.5392,14.5392,14.5118,14.5173,31600.0
2006-08-21 10:50:00,26.56,26.56,26.52,26.53,37200.0,14.5173,14.5173,14.4954,14.5009,37200.0
2006-08-21 10:55:00,26.52,26.52,26.49,26.51,47600.0,14.4954,14.4954,14.479,14.49,47600.0
2006-08-21 11:00:00,26.52,26.55,26.51,26.54,37600.0,14.4954,14.5118,14.49,14.5064,37600.0
2006-08-21 11:05:00,26.53,26.58,26.53,26.58,31600.0,14.5009,14.5282,14.5009,14.5282,31600.0
2006-08-21 11:10:00,26.58,26.58,26.55,26.57,35000.0,14.5282,14.5282,14.5118,14.5228,35000.0
2006-08-21 11:15:00,26.57,26.6,26.57,26.57,47600.0,14.5228,14.5392,14.5228,14.5228,47600.0
2006-08-21 11:20:00,26.57,26.6,26.57,26.59,26800.0,14.5228,14.5392,14.5228,14.5337,26800.0
2006-08-21 11:25:00,26.59,26.61,26.59,26.59,22400.0,14.5337,14.5446,14.5337,14.5337,22400.0
2006-08-21 11:30:00,26.59,26.62,26.59,26.6,58600.0,14.5337,14.5501,14.5337,14.5392,58600.0
2006-08-21 11:35:00,26.6,26.61,26.58,26.59,56200.0,14.5392,14.5446,14.5282,14.5337,56200.0
2006-08-21 11:40:00,26.59,26.6,26.58,26.59,23800.0,14.5337,14.5392,14.5282,14.5337,23800.0
2006-08-21 11:45:00,26.6,26.63,26.6,26.62,20800.0,14.5392,14.5556,14.5392,14.5501,20800.0
2006-08-21 11:50:00,26.64,26.64,26.62,26.63,17200.0,14.561,14.561,14.5501,14.5556,17200.0
2006-08-21 11:55:00,26.62,26.63,26.59,26.59,22800.0,14.5501,14.5556,14.5337,14.5337,22800.0
2006-08-21 12:00:00,26.58,26.59,26.58,26.58,25600.0,14.5282,14.5337,14.5282,14.5282,25600.0
2006-08-21 12:05:00,26.58,26.6,26.57,26.6,61800.0,14.5282,14.5392,14.5228,14.5392,61800.0
2006-08-21 12:10:00,26.6,26.61,26.59,26.6,54600.0,14.5392,14.5446,14.5337,14.5392,54600.0
2006-08-21 12:15:00,26.6,26.63,26.59,26.63,39000.0,14.5392,14.5556,14.5337,14.5556,39000.0
2006-08-21 12:20:00,26.63,26.63,26.61,26.61,14000.0,14.5556,14.5556,14.5446,14.5446,14000.0
2006-08-21 12:25:00,26.63,26.67,26.63,26.67,26800.0,14.5556,14.5774,14.5556,14.5774,26800.0
2006-08-21 12:30:00,26.67,26.7,26.66,26.68,37000.0,14.5774,14.5938,14.572,14.5829,37000.0
2006-08-21 12:35:00,26.68,26.68,26.66,26.66,28000.0,14.5829,14.5829,14.572,14.572,28000.0
2006-08-21 12:40:00,26.67,26.69,26.67,26.68,12000.0,14.5774,14.5884,14.5774,14.5829,12000.0
2006-08-21 12:45:00,26.68,26.7,26.68,26.7,12200.0,14.5829,14.5938,14.5829,14.5938,12200.0
2006-08-21 12:50:00,26.7,26.7,26.66,26.67,24600.0,14.5938,14.5938,14.572,14.5774,24600.0
2006-08-21 12:55:00,26.67,26.67,26.65,26.66,22000.0,14.5774,14.5774,14.5665,14.572,22000.0
2006-08-21 13:00:00,26.66,26.66,26.64,26.64,9600.0,14.572,14.572,14.561,14.561,9600.0
2006-08-21 13:05:00,26.65,26.66,26.64,26.65,11000.0,14.5665,14.572,14.561,14.5665,11000.0
2006-08-21 13:10:00,26.65,26.66,26.64,26.64,12400.0,14.5665,14.572,14.561,14.561,12400.0
2006-08-21 13:15:00,26.64,26.66,26.63,26.64,17400.0,14.561,14.572,14.5556,14.561,17400.0
2006-08-21 13:20:00,26.65,26.65,26.64,26.64,4000.0,14.5665,14.5665,14.561,14.561,4000.0
2006-08-21 13:25:00,26.65,26.66,26.64,26.64,14600.0,14.5665,14.572,14.561,14.561,14600.0
2006-08-21 13:30:00,26.64,26.64,26.63,26.63,7000.0,14.561,14.561,14.5556,14.5556,7000.0
2006-08-21 13:35:00,26.64,26.65,26.61,26.62,11200.0,14.561,14.5665,14.5446,14.5501,11200.0
2006-08-21 13:40:00,26.61,26.64,26.61,26.61,6000.0,14.5446,14.561,14.5446,14.5446,6000.0
2006-08-21 13:45:00,26.61,26.62,26.61,26.61,11200.0,14.5446,14.5501,14.5446,14.5446,11200.0
2006-08-21 13:50:00,26.62,26.63,26.61,26.63,4200.0,14.5501,14.5556,14.5446,14.5556,4200.0
2006-08-21 13:55:00,26.62,26.63,26.61,26.63,11000.0,14.5501,14.5556,14.5446,14.5556,11000.0
2006-08-21 14:00:00,26.63,26.64,26.63,26.63,8000.0,14.5556,14.561,14.5556,14.5556,8000.0
2006-08-21 14:05:00,26.64,26.64,26.61,26.61,11200.0,14.561,14.561,14.5446,14.5446,11200.0
2006-08-21 14:10:00,26.61,26.63,26.61,26.62,11000.0,14.5446,14.5556,14.5446,14.5501,11000.0
2006-08-21 14:15:00,26.62,26.64,26.61,26.63,27400.0,14.5501,14.561,14.5446,14.5556,27400.0
2006-08-21 14:20:00,26.63,26.63,26.62,26.63,8000.0,14.5556,14.5556,14.5501,14.5556,8000.0
2006-08-21 14:25:00,26.64,26.64,26.63,26.63,10000.0,14.561,14.561,14.5556,14.5556,10000.0
2006-08-21 14:30:00,26.64,26.64,26.62,26.62,10800.0,14.561,14.561,14.5501,14.5501,10800.0
2006-08-21 14:35:00,26.62,26.63,26.61,26.63,7000.0,14.5501,14.5556,14.5446,14.5556,7000.0
2006-08-21 14:40:00,26.63,26.63,26.61,26.61,17400.0,14.5556,14.5556,14.5446,14.5446,17400.0
2006-08-21 14:45:00,26.61,26.63,26.61,26.61,57000.0,14.5446,14.5556,14.5446,14.5446,57000.0
2006-08-21 14:50:00,26.62,26.63,26.61,26.61,11000.0,14.5501,14.5556,14.5446,14.5446,11000.0
2006-08-21 14:55:00,26.61,26.64,26.61,26.64,11200.0,14.5446,14.561,14.5446,14.561,11200.0
2006-08-21 15:00:00,26.64,26.64,26.63,26.64,10400.0,14.561,14.561,14.5556,14.561,10400.0
2006-08-21 15:05:00,26.64,26.64,26.61,26.63,57600.0,14.561,14.561,14.5446,14.5556,57600.0
2006-08-21 15:10:00,26.62,26.64,26.61,26.63,24400.0,14.5501,14.561,14.5446,14.5556,24400.0
2006-08-21 15:15:00,26.64,26.64,26.62,26.64,11000.0,14.561,14.561,14.5501,14.561,11000.0
2006-08-21 15:20:00,26.65,26.68,26.64,26.66,27800.0,14.5665,14.5829,14.561,14.572,27800.0
2006-08-21 15:25:00,26.67,26.68,26.65,26.66,28600.0,14.5774,14.5829,14.5665,14.572,28600.0
2006-08-21 15:30:00,26.66,26.66,26.64,26.64,38800.0,14.572,14.572,14.561,14.561,38800.0
2006-08-21 15:35:00,26.65,26.67,26.64,26.65,39200.0,14.5665,14.5774,14.561,14.5665,39200.0
2006-08-21 15:40:00,26.65,26.66,26.63,26.65,45800.0,14.5665,14.572,14.5556,14.5665,45800.0
2006-08-21 15:45:00,26.66,26.66,26.62,26.63,58400.0,14.572,14.572,14.5501,14.5556,58400.0
2006-08-21 15:50:00,26.63,26.65,26.61,26.62,112000.0,14.5556,14.5665,14.5446,14.5501,112000.0
2006-08-21 15:55:00,26.62,26.63,26.62,26.62,43400.0,14.5501,14.5556,14.5501,14.5501,43400.0
2006-08-22 09:30:00,26.5,26.55,26.45,26.46,68800.0,14.4845,14.5118,14.4572,14.4626,68800.0
2006-08-22 09:35:00,26.43,26.5,26.43,26.46,21400.0,14.4463,14.4845,14.4463,14.4626,21400.0
2006-08-22 09:40:00,26.46,26.5,26.46,26.5,23400.0,14.4626,14.4845,14.4626,14.4845,23400.0
2006-08-22 09:45:00,26.5,26.51,26.47,26.5,171000.0,14.4845,14.49,14.4681,14.4845,171000.0
2006-08-22 09:50:00,26.5,26.53,26.5,26.53,14600.0,14.4845,14.5009,14.4845,14.5009,14600.0
2006-08-22 09:55:00,26.53,26.57,26.52,26.57,37600.0,14.5009,14.5228,14.4954,14.5228,37600.0
2006-08-22 10:00:00,26.57,26.58,26.54,26.58,13000.0,14.5228,14.5282,14.5064,14.5282,13000.0
2006-08-22 10:05:00,26.58,26.58,26.54,26.55,95000.0,14.5282,14.5282,14.5064,14.5118,95000.0
2006-08-22 10:10:00,26.56,26.58,26.53,26.56,29400.0,14.5173,14.5282,14.5009,14.5173,29400.0
2006-08-22 10:15:00,26.56,26.56,26.55,26.56,8800.0,14.5173,14.5173,14.5118,14.5173,8800.0
2006-08-22 10:20:00,26.55,26.57,26.54,26.54,20800.0,14.5118,14.5228,14.5064,14.5064,20800.0
2006-08-22 10:25:00,26.55,26.56,26.53,26.56,50400.0,14.5118,14.5173,14.5009,14.5173,50400.0
2006-08-22 10:30:00,26.56,26.59,26.55,26.59,30400.0,14.5173,14.5337,14.5118,14.5337,30400.0
2006-08-22 10:35:00,26.59,26.61,26.57,26.58,30600.0,14.5337,14.5446,14.5228,14.5282,30600.0
2006-08-22 10:40:00,26.57,26.59,26.57,26.58,60000.0,14.5228,14.5337,14.5228,14.5282,60000.0
2006-08-22 10:45:00,26.58,26.59,26.56,26.57,64200.0,14.5282,14.5337,14.5173,14.5228,64200.0
2006-08-22 10:50:00,26.57,26.58,26.55,26.58,92600.0,14.5228,14.5282,14.5118,14.5282,92600.0
2006-08-22 10:55:00,26.58,26.6,26.58,26.59,8800.0,14.5282,14.5392,14.5282,14.5337,8800.0
2006-08-22 11:00:00,26.59,26.63,26.59,26.63,66800.0,14.5337,14.5556,14.5337,14.5556,66800.0
2006-08-22 11:05:00,26.63,26.65,26.62,26.65,64800.0,14.5556,14.5665,14.5501,14.5665,64800.0
2006-08-22 11:10:00,26.65,26.67,26.64,26.66,60200.0,14.5665,14.5774,14.561,14.572,60200.0
2006-08-22 11:15:00,26.66,26.68,26.66,26.67,58000.0,14.572,14.5829,14.572,14.5774,58000.0
2006-08-22 11:20:00,26.66,26.68,26.66,26.66,58800.0,14.572,14.5829,14.572,14.572,58800.0
2006-08-22 11:25:00,26.66,26.66,26.64,26.65,21800.0,14.572,14.572,14.561,14.5665,21800.0
2006-08-22 11:30:00,26.66,26.66,26.62,26.65,30600.0,14.572,14.572,14.5501,14.5665,30600.0
2006-08-22 11:35:00,26.65,26.66,26.63,26.64,32000.0,14.5665,14.572,14.5556,14.561,32000.0
2006-08-22 11:40:00,26.64,26.64,26.61,26.61,27200.0,14.561,14.561,14.5446,14.5446,27200.0
2006-08-22 11:45:00,26.61,26.64,26.6,26.6,63000.0,14.5446,14.561,14.5392,14.5392,63000.0
2006-08-22 11:50:00,26.6,26.6,26.58,26.58,16200.0,14.5392,14.5392,14.5282,14.5282,16200.0
2006-08-22 11:55:00,26.58,26.58,26.56,26.56,17000.0,14.5282,14.5282,14.5173,14.5173,17000.0
2006-08-22 12:00:00,26.57,26.57,26.54,26.56,86600.0,14.5228,14.5228,14.5064,14.5173,86600.0
2006-08-22 12:05:00,26.55,26.56,26.54,26.54,21400.0,14.5118,14.5173,14.5064,14.5064,21400.0
2006-08-22 12:10:00,26.55,26.55,26.53,26.54,19400.0,14.5118,14.5118,14.5009,14.5064,19400.0
2006-08-22 12:15:00,26.55,26.55,26.54,26.54,16200.0,14.5118,14.5118,14.5064,14.5064,16200.0
2006-08-22 12:20:00,26.55,26.56,26.54,26.54,94600.0,14.5118,14.5173,14.5064,14.5064,94600.0
2006-08-22 12:25:00,26.54,26.55,26.53,26.53,7000.0,14.5064,14.5118,14.5009,14.5009,7000.0
2006-08-22 12:30:00,26.53,26.54,26.53,26.54,13200.0,14.5009,14.5064,14.5009,14.5064,13200.0
2006-08-22 12:35:00,26.54,26.55,26.5,26.53,21200.0,14.5064,14.5118,14.4845,14.5009,21200.0
2006-08-22 12:40:00,26.52,26.53,26.52,26.53,13600.0,14.4954,14.5009,14.4954,14.5009,13600.0
2006-08-22 12:45:00,26.53,26.54,26.52,26.53,155600.0,14.5009,14.5064,14.4954,14.5009,155600.0
2006-08-22 12:50:00,26.53,26.54,26.53,26.54,30400.0,14.5009,14.5064,14.5009,14.5064,30400.0
2006-08-22 12:55:00,26.54,26.54,26.53,26.54,12600.0,14.5064,14.5064,14.5009,14.5064,12600.0
2006-08-22 13:00:00,26.54,26.54,26.52,26.54,38000.0,14.5064,14.5064,14.4954,14.5064,38000.0
2006-08-22 13:05:00,26.54,26.54,26.51,26.52,48400.0,14.5064,14.5064,14.49,14.4954,48400.0
2006-08-22 13:10:00,26.53,26.54,26.52,26.54,31000.0,14.5009,14.5064,14.4954,14.5064,31000.0
2006-08-22 13:15:00,26.53,26.54,26.53,26.53,7200.0,14.5009,14.5064,14.5009,14.5009,7200.0
2006-08-22 13:20:00,26.53,26.54,26.52,26.53,19600.0,14.5009,14.5064,14.4954,14.5009,19600.0
2006-08-22 13:25:00,26.53,26.55,26.53,26.55,23200.0,14.5009,14.5118,14.5009,14.5118,23200.0
2006-08-22 13:30:00,26.55,26.56,26.53,26.56,17000.0,14.5118,14.5173,14.5009,14.5173,17000.0
2006-08-22 13:35:00,26.55,26.56,26.55,26.55,110600.0,14.5118,14.5173,14.5118,14.5118,110600.0
2006-08-22 13:40:00,26.55,26.57,26.55,26.55,11600.0,14.5118,14.5228,14.5118,14.5118,11600.0
2006-08-22 13:45:00,26.56,26.57,26.56,26.57,12800.0,14.5173,14.5228,14.5173,14.5228,12800.0
2006-08-22 13:50:00,26.57,26.6,26.57,26.6,19000.0,14.5228,14.5392,14.5228,14.5392,19000.0
2006-08-22 13:55:00,26.6,26.63,26.58,26.59,42200.0,14.5392,14.5556,14.5282,14.5337,42200.0
2006-08-22 14:00:00,26.6,26.61,26.58,26.58,17800.0,14.5392,14.5446,14.5282,14.5282,17800.0
2006-08-22 14:05:00,26.59,26.6,26.58,26.58,10000.0,14.5337,14.5392,14.5282,14.5282,10000.0
2006-08-22 14:10:00,26.58,26.59,26.56,26.57,16200.0,14.5282,14.5337,14.5173,14.5228,16200.0
2006-08-22 14:15:00,26.56,26.56,26.54,26.55,21600.0,14.5173,14.5173,14.5064,14.5118,21600.0
2006-08-22 14:20:00,26.55,26.56,26.55,26.56,3600.0,14.5118,14.5173,14.5118,14.5173,3600.0
2006-08-22 14:25:00,26.56,26.56,26.55,26.55,10600.0,14.5173,14.5173,14.5118,14.5118,10600.0
2006-08-22 14:30:00,26.56,26.57,26.55,26.57,11600.0,14.5173,14.5228,14.5118,14.5228,11600.0
2006-08-22 14:35:00,26.57,26.57,26.54,26.57,22200.0,14.5228,14.5228,14.5064,14.5228,22200.0
2006-08-22 14:40:00,26.57,26.61,26.57,26.61,24800.0,14.5228,14.5446,14.5228,14.5446,24800.0
2006-08-22 14:45:00,26.61,26.62,26.57,26.59,109200.0,14.5446,14.5501,14.5228,14.5337,109200.0
2006-08-22 14:50:00,26.58,26.6,26.58,26.59,21200.0,14.5282,14.5392,14.5282,14.5337,21200.0
2006-08-22 14:55:00,26.59,26.62,26.59,26.61,23000.0,14.5337,14.5501,14.5337,14.5446,23000.0
2006-08-22 15:00:00,26.61,26.63,26.61,26.61,18600.0,14.5446,14.5556,14.5446,14.5446,18600.0
2006-08-22 15:05:00,26.62,26.63,26.61,26.61,13000.0,14.5501,14.5556,14.5446,14.5446,13000.0
2006-08-22 15:10:00,26.62,26.64,26.62,26.63,9800.0,14.5501,14.561,14.5501,14.5556,9800.0
2006-08-22 15:15:00,26.64,26.64,26.63,26.64,17200.0,14.561,14.561,14.5556,14.561,17200.0
2006-08-22 15:20:00,26.64,26.65,26.63,26.65,31800.0,14.561,14.5665,14.5556,14.5665,31800.0
2006-08-22 15:25:00,26.64,26.65,26.64,26.64,21200.0,14.561,14.5665,14.561,14.561,21200.0
2006-08-22 15:30:00,26.63,26.66,26.63,26.65,28800.0,14.5556,14.572,14.5556,14.5665,28800.0
2006-08-22 15:35:00,26.65,26.65,26.64,26.65,24000.0,14.5665,14.5665,14.561,14.5665,24000.0
2006-08-22 15:40:00,26.65,26.67,26.63,26.64,44000.0,14.5665,14.5774,14.5556,14.561,44000.0
2006-08-22 15:45:00,26.64,26.65,26.6,26.6,50400.0,14.561,14.5665,14.5392,14.5392,50400.0
2006-08-22 15:50:00,26.6,26.6,26.58,26.59,89000.0,14.5392,14.5392,14.5282,14.5337,89000.0
2006-08-22 15:55:00,26.58,26.6,26.57,26.58,110200.0,14.5282,14.5392,14.5228,14.5282,110200.0
2006-08-23 09:30:00,26.63,26.7,26.63,26.7,40600.0,14.5556,14.5938,14.5556,14.5938,40600.0
2006-08-23 09:35:00,26.68,26.71,26.66,26.7,23400.0,14.5829,14.5993,14.572,14.5938,23400.0
2006-08-23 09:40:00,26.7,26.71,26.67,26.71,22800.0,14.5938,14.5993,14.5774,14.5993,22800.0
2006-08-23 09:45:00,26.71,26.77,26.66,26.67,81000.0,14.5993,14.6321,14.572,14.5774,81000.0
2006-08-23 09:50:00,26.66,26.73,26.66,26.68,65000.0,14.572,14.6102,14.572,14.5829,65000.0
2006-08-23 09:55:00,26.68,26.71,26.64,26.64,11800.0,14.5829,14.5993,14.561,14.561,11800.0
2006-08-23 10:00:00,26.65,26.67,26.63,26.64,28600.0,14.5665,14.5774,14.5556,14.561,28600.0
2006-08-23 10:05:00,26.66,26.66,26.63,26.63,17600.0,14.572,14.572,14.5556,14.5556,17600.0
2006-08-23 10:10:00,26.65,26.65,26.61,26.63,16000.0,14.5665,14.5665,14.5446,14.5556,16000.0
2006-08-23 10:15:00,26.62,26.65,26.61,26.65,14200.0,14.5501,14.5665,14.5446,14.5665,14200.0
2006-08-23 10:20:00,26.65,26.65,26.63,26.64,17200.0,14.5665,14.5665,14.5556,14.561,17200.0
2006-08-23 10:25:00,26.64,26.65,26.63,26.63,11800.0,14.561,14.5665,14.5556,14.5556,11800.0
2006-08-23 10:30:00,26.63,26.66,26.61,26.63,22400.0,14.5556,14.572,14.5446,14.5556,22400.0
2006-08-23 10:35:00,26.61,26.64,26.61,26.64,10200.0,14.5446,14.561,14.5446,14.561,10200.0
2006-08-23 10:40:00,26.64,26.67,26.64,26.65,20200.0,14.561,14.5774,14.561,14.5665,20200.0
2006-08-23 10:45:00,26.65,26.65,26.63,26.63,72600.0,14.5665,14.5665,14.5556,14.5556,72600.0
2006-08-23 10:50:00,26.63,26.63,26.61,26.61,110600.0,14.5556,14.5556,14.5446,14.5446,110600.0
2006-08-23 10:55:00,26.61,26.61,26.59,26.6,14800.0,14.5446,14.5446,14.5337,14.5392,14800.0
2006-08-23 11:00:00,26.61,26.61,26.56,26.57,44400.0,14.5446,14.5446,14.5173,14.5228,44400.0
2006-08-23 11:05:00,26.57,26.6,26.56,26.6,35200.0,14.5228,14.5392,14.5173,14.5392,35200.0
2006-08-23 11:10:00,26.61,26.61,26.56,26.58,19800.0,14.5446,14.5446,14.5173,14.5282,19800.0
2006-08-23 11:15:00,26.59,26.59,26.57,26.58,11200.0,14.5337,14.5337,14.5228,14.5282,11200.0
2006-08-23 11:20:00,26.58,26.61,26.58,26.61,10400.0,14.5282,14.5446,14.5282,14.5446,10400.0
2006-08-23 11:25:00,26.61,26.61,26.61,26.61,2600.0,14.5446,14.5446,14.5446,14.5446,2600.0
2006-08-23 11:30:00,26.61,26.62,26.61,26.61,66600.0,14.5446,14.5501,14.5446,14.5446,66600.0
2006-08-23 11:35:00,26.61,26.62,26.6,26.61,8400.0,14.5446,14.5501,14.5392,14.5446,8400.0
2006-08-23 11:40:00,26.6,26.64,26.6,26.64,8800.0,14.5392,14.561,14.5392,14.561,8800.0
2006-08-23 11:45:00,26.64,26.64,26.61,26.62,24400.0,14.561,14.561,14.5446,14.5501,24400.0
2006-08-23 11:50:00,26.61,26.62,26.6,26.61,17600.0,14.5446,14.5501,14.5392,14.5446,17600.0
2006-08-23 11:55:00,26.61,26.62,26.61,26.61,1200.0,14.5446,14.5501,14.5446,14.5446,1200.0
2006-08-23 12:00:00,26.61,26.62,26.61,26.61,13800.0,14.5446,14.5501,14.5446,14.5446,13800.0
2006-08-23 12:05:00,26.61,26.61,26.61,26.61,5000.0,14.5446,14.5446,14.5446,14.5446,5000.0
2006-08-23 12:10:00,26.61,26.65,26.61,26.63,23200.0,14.5446,14.5665,14.5446,14.5556,23200.0
2006-08-23 12:15:00,26.63,26.63,26.62,26.63,6000.0,14.5556,14.5556,14.5501,14.5556,6000.0
2006-08-23 12:20:00,26.62,26.64,26.62,26.62,10400.0,14.5501,14.561,14.5501,14.5501,10400.0
2006-08-23 12:25:00,26.64,26.64,26.63,26.63,7600.0,14.561,14.561,14.5556,14.5556,7600.0
2006-08-23 12:30:00,26.62,26.63,26.62,26.62,3800.0,14.5501,14.5556,14.5501,14.5501,3800.0
2006-08-23 12:35:00,26.63,26.64,26.63,26.63,8000.0,14.5556,14.561,14.5556,14.5556,8000.0
2006-08-23 12:40:00,26.63,26.63,26.62,26.63,9400.0,14.5556,14.5556,14.5501,14.5556,9400.0
2006-08-23 12:45:00,26.63,26.63,26.63,26.63,2200.0,14.5556,14.5556,14.5556,14.5556,2200.0
2006-08-23 12:50:00,26.63,26.64,26.61,26.63,18800.0,14.5556,14.561,14.5446,14.5556,18800.0
2006-08-23 12:55:00,26.61,26.61,26.6,26.6,5600.0,14.5446,14.5446,14.5392,14.5392,5600.0
2006-08-23 13:00:00,26.59,26.61,26.59,26.61,11600.0,14.5337,14.5446,14.5337,14.5446,11600.0
2006-08-23 13:05:00,26.61,26.63,26.61,26.62,23200.0,14.5446,14.5556,14.5446,14.5501,23200.0
2006-08-23 13:10:00,26.62,26.63,26.62,26.63,3800.0,14.5501,14.5556,14.5501,14.5556,3800.0
2006-08-23 13:15:00,26.63,26.64,26.62,26.63,11000.0,14.5556,14.561,14.5501,14.5556,11000.0
2006-08-23 13:20:00,26.64,26.64,26.62,26.63,14200.0,14.561,14.561,14.5501,14.5556,14200.0
2006-08-23 13:25:00,26.63,26.63,26.63,26.63,5200.0,14.5556,14.5556,14.5556,14.5556,5200.0
2006-08-23 13:30:00,26.62,26.64,26.62,26.62,9600.0,14.5501,14.561,14.5501,14.5501,9600.0
2006-08-23 13:35:00,26.62,26.63,26.61,26.61,12400.0,14.5501,14.5556,14.5446,14.5446,12400.0
2006-08-23 13:40:00,26.62,26.63,26.61,26.61,16800.0,14.5501,14.5556,14.5446,14.5446,16800.0
2006-08-23 13:45:00,26.61,26.61,26.56,26.56,11800.0,14.5446,14.5446,14.5173,14.5173,11800.0
2006-08-23 13:50:00,26.58,26.59,26.57,26.59,11000.0,14.5282,14.5337,14.5228,14.5337,11000.0
2006-08-23 13:55:00,26.59,26.61,26.59,26.61,18400.0,14.5337,14.5446,14.5337,14.5446,18400.0
2006-08-23 14:00:00,26.61,26.63,26.6,26.63,30400.0,14.5446,14.5556,14.5392,14.5556,30400.0
2006-08-23 14:05:00,26.63,26.63,26.61,26.61,18200.0,14.5556,14.5556,14.5446,14.5446,18200.0
2006-08-23 14:10:00,26.61,26.61,26.6,26.6,16600.0,14.5446,14.5446,14.5392,14.5392,16600.0
2006-08-23 14:15:00,26.61,26.61,26.59,26.6,7000.0,14.5446,14.5446,14.5337,14.5392,7000.0
2006-08-23 14:20:00,26.6,26.6,26.59,26.59,14800.0,14.5392,14.5392,14.5337,14.5337,14800.0
2006-08-23 14:25:00,26.6,26.6,26.59,26.6,15000.0,14.5392,14.5392,14.5337,14.5392,15000.0
2006-08-23 14:30:00,26.6,26.6,26.59,26.6,11600.0,14.5392,14.5392,14.5337,14.5392,11600.0
2006-08-23 14:35:00,26.6,26.63,26.6,26.63,25400.0,14.5392,14.5556,14.5392,14.5556,25400.0
2006-08-23 14:40:00,26.62,26.64,26.6,26.6,38200.0,14.5501,14.561,14.5392,14.5392,38200.0
2006-08-23 14:45:00,26.6,26.61,26.59,26.59,36000.0,14.5392,14.5446,14.5337,14.5337,36000.0
2006-08-23 14:50:00,26.59,26.59,26.58,26.59,9200.0,14.5337,14.5337,14.5282,14.5337,9200.0
2006-08-23 14:55:00,26.59,26.59,26.56,26.56,11200.0,14.5337,14.5337,14.5173,14.5173,11200.0
2006-08-23 15:00:00,26.57,26.61,26.57,26.61,12600.0,14.5228,14.5446,14.5228,14.5446,12600.0
2006-08-23 15:05:00,26.61,26.64,26.61,26.64,19000.0,14.5446,14.561,14.5446,14.561,19000.0
2006-08-23 15:10:00,26.63,26.64,26.61,26.61,22800.0,14.5556,14.561,14.5446,14.5446,22800.0
2006-08-23 15:15:00,26.62,26.64,26.6,26.61,31600.0,14.5501,14.561,14.5392,14.5446,31600.0
2006-08-23 15:20:00,26.62,26.65,26.61,26.63,11800.0,14.5501,14.5665,14.5446,14.5556,11800.0
2006-08-23 15:25:00,26.63,26.65,26.63,26.63,26600.0,14.5556,14.5665,14.5556,14.5556,26600.0
2006-08-23 15:30:00,26.63,26.67,26.63,26.66,24000.0,14.5556,14.5774,14.5556,14.572,24000.0
2006-08-23 15:35:00,26.66,26.68,26.65,26.68,15200.0,14.572,14.5829,14.5665,14.5829,15200.0
2006-08-23 15:40:00,26.68,26.7,26.68,26.7,15200.0,14.5829,14.5938,14.5829,14.5938,15200.0
2006-08-23 15:45:00,26.7,26.7,26.65,26.65,39800.0,14.5938,14.5938,14.5665,14.5665,39800.0
2006-08-23 15:50:00,26.65,26.67,26.64,26.64,16400.0,14.5665,14.5774,14.561,14.561,16400.0
2006-08-23 15:55:00,26.64,26.66,26.63,26.64,25000.0,14.561,14.572,14.5556,14.561,25000.0
2006-08-24 09:30:00,26.68,26.71,26.63,26.66,40000.0,14.5829,14.5993,14.5556,14.572,40000.0
2006-08-24 09:35:00,26.65,26.7,26.65,26.65,16000.0,14.5665,14.5938,14.5665,14.5665,16000.0
2006-08-24 09:40:00,26.67,26.72,26.6,26.65,108200.0,14.5774,14.6048,14.5392,14.5665,108200.0
2006-08-24 09:45:00,26.66,26.66,26.53,26.58,68800.0,14.572,14.572,14.5009,14.5282,68800.0
2006-08-24 09:50:00,26.58,26.68,26.57,26.68,35600.0,14.5282,14.5829,14.5228,14.5829,35600.0
2006-08-24 09:55:00,26.68,26.74,26.68,26.72,1030000.0,14.5829,14.6157,14.5829,14.6048,1030000.0
2006-08-24 10:00:00,26.73,26.8,26.72,26.8,103400.0,14.6102,14.6485,14.6048,14.6485,103400.0
2006-08-24 10:05:00,26.8,26.86,26.79,26.82,62400.0,14.6485,14.6813,14.643,14.6594,62400.0
2006-08-24 10:10:00,26.82,26.83,26.79,26.79,55200.0,14.6594,14.6649,14.643,14.643,55200.0
2006-08-24 10:15:00,26.79,26.8,26.79,26.8,39200.0,14.643,14.6485,14.643,14.6485,39200.0
2006-08-24 10:20:00,26.8,26.81,26.78,26.79,28200.0,14.6485,14.654,14.6376,14.643,28200.0
2006-08-24 10:25:00,26.79,26.8,26.77,26.79,22600.0,14.643,14.6485,14.6321,14.643,22600.0
2006-08-24 10:30:00,26.78,26.78,26.71,26.74,51200.0,14.6376,14.6376,14.5993,14.6157,51200.0
2006-08-24 10:35:00,26.73,26.75,26.73,26.74,28200.0,14.6102,14.6212,14.6102,14.6157,28200.0
2006-08-24 10:40:00,26.75,26.77,26.74,26.75,29800.0,14.6212,14.6321,14.6157,14.6212,29800.0
2006-08-24 10:45:00,26.76,26.78,26.75,26.77,19000.0,14.6266,14.6376,14.6212,14.6321,19000.0
2006-08-24 10:50:00,26.77,26.8,26.77,26.8,21600.0,14.6321,14.6485,14.6321,14.6485,21600.0
2006-08-24 10:55:00,26.79,26.83,26.78,26.83,48000.0,14.643,14.6649,14.6376,14.6649,48000.0
2006-08-24 11:00:00,26.83,26.85,26.8,26.84,71200.0,14.6649,14.6758,14.6485,14.6704,71200.0
2006-08-24 11:05:00,26.85,26.86,26.84,26.85,30400.0,14.6758,14.6813,14.6704,14.6758,30400.0
2006-08-24 11:10:00,26.85,26.85,26.83,26.83,20200.0,14.6758,14.6758,14.6649,14.6649,20200.0
2006-08-24 11:15:00,26.84,26.85,26.83,26.84,32800.0,14.6704,14.6758,14.6649,14.6704,32800.0
2006-08-24 11:20:00,26.84,26.84,26.81,26.82,17400.0,14.6704,14.6704,14.654,14.6594,17400.0
2006-08-24 11:25:00,26.82,26.83,26.81,26.82,21600.0,14.6594,14.6649,14.654,14.6594,21600.0
2006-08-24 11:30:00,26.83,26.83,26.81,26.82,10000.0,14.6649,14.6649,14.654,14.6594,10000.0
2006-08-24 11:35:00,26.82,26.82,26.81,26.82,26400.0,14.6594,14.6594,14.654,14.6594,26400.0
2006-08-24 11:40:00,26.82,26.83,26.82,26.82,15400.0,14.6594,14.6649,14.6594,14.6594,15400.0
2006-08-24 11:45:00,26.83,26.85,26.82,26.84,20400.0,14.6649,14.6758,14.6594,14.6704,20400.0
2006-08-24 11:50:00,26.84,26.84,26.83,26.83,13800.0,14.6704,14.6704,14.6649,14.6649,13800.0
2006-08-24 11:55:00,26.84,26.84,26.83,26.83,24200.0,14.6704,14.6704,14.6649,14.6649,24200.0
2006-08-24 12:00:00,26.84,26.84,26.83,26.84,11000.0,14.6704,14.6704,14.6649,14.6704,11000.0
2006-08-24 12:05:00,26.83,26.84,26.83,26.83,27000.0,14.6649,14.6704,14.6649,14.6649,27000.0
2006-08-24 12:10:00,26.83,26.85,26.83,26.84,35400.0,14.6649,14.6758,14.6649,14.6704,35400.0
2006-08-24 12:15:00,26.84,26.84,26.82,26.83,21400.0,14.6704,14.6704,14.6594,14.6649,21400.0
2006-08-24 12:20:00,26.83,26.83,26.8,26.8,11200.0,14.6649,14.6649,14.6485,14.6485,11200.0
2006-08-24 12:25:00,26.81,26.81,26.8,26.8,9000.0,14.654,14.654,14.6485,14.6485,9000.0
2006-08-24 12:30:00,26.8,26.8,26.79,26.79,8800.0,14.6485,14.6485,14.643,14.643,8800.0
2006-08-24 12:35:00,26.79,26.8,26.79,26.79,27000.0,14.643,14.6485,14.643,14.643,27000.0
2006-08-24 12:40:00,26.8,26.8,26.79,26.8,7400.0,14.6485,14.6485,14.643,14.6485,7400.0
2006-08-24 12:45:00,26.79,26.81,26.79,26.8,37200.0,14.643,14.654,14.643,14.6485,37200.0
2006-08-24 12:50:00,26.8,26.81,26.79,26.8,12000.0,14.6485,14.654,14.643,14.6485,12000.0
2006-08-24 12:55:00,26.79,26.81,26.79,26.8,14200.0,14.643,14.654,14.643,14.6485,14200.0
2006-08-24 13:00:00,26.81,26.81,26.79,26.8,11600.0,14.654,14.654,14.643,14.6485,11600.0
2006-08-24 13:05:00,26.81,26.81,26.79,26.8,12000.0,14.654,14.654,14.643,14.6485,12000.0
2006-08-24 13:10:00,26.79,26.81,26.79,26.81,33200.0,14.643,14.654,14.643,14.654,33200.0
2006-08-24 13:15:00,26.8,26.8,26.79,26.8,9000.0,14.6485,14.6485,14.643,14.6485,9000.0
2006-08-24 13:20:00,26.8,26.81,26.8,26.8,12200.0,14.6485,14.654,14.6485,14.6485,12200.0
2006-08-24 13:25:00,26.79,26.8,26.79,26.79,7600.0,14.643,14.6485,14.643,14.643,7600.0
2006-08-24 13:30:00,26.8,26.8,26.78,26.79,10200.0,14.6485,14.6485,14.6376,14.643,10200.0
2006-08-24 13:35:00,26.78,26.8,26.75,26.76,38400.0,14.6376,14.6485,14.6212,14.6266,38400.0
2006-08-24 13:40:00,26.75,26.8,26.75,26.8,11000.0,14.6212,14.6485,14.6212,14.6485,11000.0
2006-08-24 13:45:00,26.79,26.82,26.78,26.8,52800.0,14.643,14.6594,14.6376,14.6485,52800.0
2006-08-24 13:50:00,26.81,26.81,26.8,26.8,13000.0,14.654,14.654,14.6485,14.6485,13000.0
2006-08-24 13:55:00,26.81,26.81,26.8,26.8,32600.0,14.654,14.654,14.6485,14.6485,32600.0
2006-08-24 14:00:00,26.8,26.81,26.8,26.8,17600.0,14.6485,14.654,14.6485,14.6485,17600.0
2006-08-24 14:05:00,26.8,26.83,26.8,26.82,42800.0,14.6485,14.6649,14.6485,14.6594,42800.0
2006-08-24 14:10:00,26.8,26.83,26.8,26.81,29200.0,14.6485,14.6649,14.6485,14.654,29200.0
2006-08-24 14:15:00,26.81,26.82,26.8,26.81,13800.0,14.654,14.6594,14.6485,14.654,13800.0
2006-08-24 14:20:00,26.81,26.81,26.8,26.8,9400.0,14.654,14.654,14.6485,14.6485,9400.0
2006-08-24 14:25:00,26.8,26.82,26.8,26.82,16200.0,14.6485,14.6594,14.6485,14.6594,16200.0
2006-08-24 14:30:00,26.82,26.82,26.81,26.82,10200.0,14.6594,14.6594,14.654,14.6594,10200.0
2006-08-24 14:35:00,26.82,26.82,26.8,26.8,11000.0,14.6594,14.6594,14.6485,14.6485,11000.0
2006-08-24 14:40:00,26.8,26.81,26.78,26.79,10600.0,14.6485,14.654,14.6376,14.643,10600.0
2006-08-24 14:45:00,26.79,26.8,26.78,26.79,10000.0,14.643,14.6485,14.6376,14.643,10000.0
2006-08-24 14:50:00,26.79,26.8,26.78,26.8,7800.0,14.643,14.6485,14.6376,14.6485,7800.0
2006-08-24 14:55:00,26.8,26.81,26.79,26.8,7200.0,14.6485,14.654,14.643,14.6485,7200.0
2006-08-24 15:00:00,26.8,26.8,26.8,26.8,11800.0,14.6485,14.6485,14.6485,14.6485,11800.0
2006-08-24 15:05:00,26.8,26.8,26.79,26.8,11200.0,14.6485,14.6485,14.643,14.6485,11200.0
2006-08-24 15:10:00,26.8,26.8,26.79,26.79,7800.0,14.6485,14.6485,14.643,14.643,7800.0
2006-08-24 15:15:00,26.79,26.8,26.77,26.79,39200.0,14.643,14.6485,14.6321,14.643,39200.0
2006-08-24 15:20:00,26.79,26.8,26.77,26.8,12800.0,14.643,14.6485,14.6321,14.6485,12800.0
2006-08-24 15:25:00,26.79,26.81,26.78,26.8,17800.0,14.643,14.654,14.6376,14.6485,17800.0
2006-08-24 15:30:00,26.8,26.8,26.78,26.79,36200.0,14.6485,14.6485,14.6376,14.643,36200.0
2006-08-24 15:35:00,26.79,26.81,26.78,26.8,19000.0,14.643,14.654,14.6376,14.6485,19000.0
2006-08-24 15:40:00,26.8,26.8,26.78,26.79,13200.0,14.6485,14.6485,14.6376,14.643,13200.0
2006-08-24 15:45:00,26.79,26.81,26.78,26.8,19800.0,14.643,14.654,14.6376,14.6485,19800.0
2006-08-24 15:50:00,26.8,26.8,26.77,26.77,20000.0,14.6485,14.6485,14.6321,14.6321,20000.0
2006-08-24 15:55:00,26.78,26.79,26.77,26.77,62400.0,14.6376,14.643,14.6321,14.6321,62400.0
2006-08-25 09:30:00,26.75,26.79,26.75,26.78,38600.0,14.6212,14.643,14.6212,14.6376,38600.0
2006-08-25 09:35:00,26.79,26.84,26.76,26.8,18000.0,14.643,14.6704,14.6266,14.6485,18000.0
2006-08-25 09:40:00,26.8,26.81,26.77,26.81,28800.0,14.6485,14.654,14.6321,14.654,28800.0
2006-08-25 09:45:00,26.83,26.84,26.79,26.84,22000.0,14.6649,14.6704,14.643,14.6704,22000.0
2006-08-25 09:50:00,26.81,26.81,26.77,26.78,31200.0,14.654,14.654,14.6321,14.6376,31200.0
2006-08-25 09:55:00,26.79,26.83,26.78,26.82,12200.0,14.643,14.6649,14.6376,14.6594,12200.0
2006-08-25 10:00:00,26.82,26.88,26.82,26.85,44400.0,14.6594,14.6922,14.6594,14.6758,44400.0
2006-08-25 10:05:00,26.86,26.88,26.85,26.88,43000.0,14.6813,14.6922,14.6758,14.6922,43000.0
2006-08-25 10:10:00,26.88,26.9,26.87,26.9,34200.0,14.6922,14.7031,14.6867,14.7031,34200.0
2006-08-25 10:15:00,26.91,26.93,26.9,26.9,20400.0,14.7086,14.7195,14.7031,14.7031,20400.0
2006-08-25 10:20:00,26.91,26.92,26.9,26.9,20200.0,14.7086,14.7141,14.7031,14.7031,20200.0
2006-08-25 10:25:00,26.9,26.9,26.87,26.87,76600.0,14.7031,14.7031,14.6867,14.6867,76600.0
2006-08-25 10:30:00,26.88,26.88,26.84,26.84,52600.0,14.6922,14.6922,14.6704,14.6704,52600.0
2006-08-25 10:35:00,26.84,26.84,26.82,26.82,35800.0,14.6704,14.6704,14.6594,14.6594,35800.0
2006-08-25 10:40:00,26.81,26.82,26.8,26.8,19600.0,14.654,14.6594,14.6485,14.6485,19600.0
2006-08-25 10:45:00,26.8,26.8,26.75,26.78,55400.0,14.6485,14.6485,14.6212,14.6376,55400.0
2006-08-25 10:50:00,26.79,26.79,26.77,26.78,17200.0,14.643,14.643,14.6321,14.6376,17200.0
2006-08-25 10:55:00,26.79,26.82,26.79,26.82,23600.0,14.643,14.6594,14.643,14.6594,23600.0
2006-08-25 11:00:00,26.81,26.85,26.81,26.84,18600.0,14.654,14.6758,14.654,14.6704,18600.0
2006-08-25 11:05:00,26.84,26.84,26.82,26.84,35800.0,14.6704,14.6704,14.6594,14.6704,35800.0
2006-08-25 11:10:00,26.83,26.85,26.82,26.85,14800.0,14.6649,14.6758,14.6594,14.6758,14800.0
2006-08-25 11:15:00,26.86,26.88,26.85,26.88,20000.0,14.6813,14.6922,14.6758,14.6922,20000.0
2006-08-25 11:20:00,26.87,26.89,26.84,26.89,26800.0,14.6867,14.6977,14.6704,14.6977,26800.0
2006-08-25 11:25:00,26.89,26.89,26.87,26.89,37200.0,14.6977,14.6977,14.6867,14.6977,37200.0
2006-08-25 11:30:00,26.89,26.9,26.86,26.89,28400.0,14.6977,14.7031,14.6813,14.6977,28400.0
2006-08-25 11:35:00,26.89,26.91,26.88,26.91,26200.0,14.6977,14.7086,14.6922,14.7086,26200.0
2006-08-25 11:40:00,26.91,26.93,26.91,26.92,20800.0,14.7086,14.7195,14.7086,14.7141,20800.0
2006-08-25 11:45:00,26.92,26.93,26.91,26.93,12000.0,14.7141,14.7195,14.7086,14.7195,12000.0
2006-08-25 11:50:00,26.93,26.99,26.93,26.99,49200.0,14.7195,14.7523,14.7195,14.7523,49200.0
2006-08-25 11:55:00,26.99,27.0,26.98,27.0,63800.0,14.7523,14.7578,14.7469,14.7578,63800.0
2006-08-25 12:00:00,27.0,27.03,27.0,27.02,213800.0,14.7578,14.7742,14.7578,14.7687,213800.0
2006-08-25 12:05:00,27.01,27.02,27.0,27.01,43400.0,14.7633,14.7687,14.7578,14.7633,43400.0
2006-08-25 12:10:00,27.0,27.0,27.0,27.0,28200.0,14.7578,14.7578,14.7578,14.7578,28200.0
2006-08-25 12:15:00,27.0,27.0,26.99,27.0,31400.0,14.7578,14.7578,14.7523,14.7578,31400.0
2006-08-25 12:20:00,26.99,27.0,26.98,26.99,44000.0,14.7523,14.7578,14.7469,14.7523,44000.0
2006-08-25 12:25:00,26.99,27.0,26.99,26.99,4800.0,14.7523,14.7578,14.7523,14.7523,4800.0
2006-08-25 12:30:00,27.0,27.02,27.0,27.0,27200.0,14.7578,14.7687,14.7578,14.7578,27200.0
2006-08-25 12:35:00,27.02,27.02,27.0,27.01,27800.0,14.7687,14.7687,14.7578,14.7633,27800.0
2006-08-25 12:40:00,27.02,27.02,27.0,27.01,25200.0,14.7687,14.7687,14.7578,14.7633,25200.0
2006-08-25 12:45:00,27.01,27.02,27.0,27.0,107800.0,14.7633,14.7687,14.7578,14.7578,107800.0
2006-08-25 12:50:00,27.0,27.0,26.99,27.0,25200.0,14.7578,14.7578,14.7523,14.7578,25200.0
2006-08-25 12:55:00,26.99,27.02,26.99,27.01,22600.0,14.7523,14.7687,14.7523,14.7633,22600.0
2006-08-25 13:00:00,27.0,27.02,27.0,27.0,22400.0,14.7578,14.7687,14.7578,14.7578,22400.0
2006-08-25 13:05:00,27.0,27.0,27.0,27.0,34400.0,14.7578,14.7578,14.7578,14.7578,34400.0
2006-08-25 13:10:00,27.0,27.02,27.0,27.02,14600.0,14.7578,14.7687,14.7578,14.7687,14600.0
2006-08-25 13:15:00,27.02,27.02,27.0,27.0,17000.0,14.7687,14.7687,14.7578,14.7578,17000.0
2006-08-25 13:20:00,27.0,27.02,27.0,27.01,8800.0,14.7578,14.7687,14.7578,14.7633,8800.0
2006-08-25 13:25:00,27.0,27.02,27.0,27.02,8400.0,14.7578,14.7687,14.7578,14.7687,8400.0
2006-08-25 13:30:00,27.0,27.03,27.0,27.02,8800.0,14.7578,14.7742,14.7578,14.7687,8800.0
2006-08-25 13:35:00,27.03,27.03,27.01,27.02,7000.0,14.7742,14.7742,14.7633,14.7687,7000.0
2006-08-25 13:40:00,27.02,27.02,27.01,27.02,5800.0,14.7687,14.7687,14.7633,14.7687,5800.0
2006-08-25 13:45:00,27.01,27.05,27.01,27.05,24200.0,14.7633,14.7851,14.7633,14.7851,24200.0
2006-08-25 13:50:00,27.04,27.04,27.02,27.03,18200.0,14.7797,14.7797,14.7687,14.7742,18200.0
2006-08-25 13:55:00,27.03,27.03,27.02,27.03,22000.0,14.7742,14.7742,14.7687,14.7742,22000.0
2006-08-25 14:00:00,27.03,27.05,27.01,27.01,31800.0,14.7742,14.7851,14.7633,14.7633,31800.0
2006-08-25 14:05:00,27.01,27.04,27.01,27.03,30600.0,14.7633,14.7797,14.7633,14.7742,30600.0
2006-08-25 14:10:00,27.04,27.06,27.04,27.06,38000.0,14.7797,14.7906,14.7797,14.7906,38000.0
2006-08-25 14:15:00,27.06,27.06,27.02,27.04,24600.0,14.7906,14.7906,14.7687,14.7797,24600.0
2006-08-25 14:20:00,27.04,27.05,27.04,27.04,26000.0,14.7797,14.7851,14.7797,14.7797,26000.0
2006-08-25 14:25:00,27.05,27.07,27.04,27.07,23000.0,14.7851,14.7961,14.7797,14.7961,23000.0
2006-08-25 14:30:00,27.07,27.09,27.05,27.08,37000.0,14.7961,14.807,14.7851,14.8015,37000.0
2006-08-25 14:35:00,27.08,27.11,27.08,27.1,52600.0,14.8015,14.8179,14.8015,14.8125,52600.0
2006-08-25 14:40:00,27.1,27.1,27.08,27.09,39800.0,14.8125,14.8125,14.8015,14.807,39800.0
2006-08-25 14:45:00,27.09,27.1,27.08,27.1,14200.0,14.807,14.8125,14.8015,14.8125,14200.0
2006-08-25 14:50:00,27.1,27.1,27.08,27.08,14400.0,14.8125,14.8125,14.8015,14.8015,14400.0
2006-08-25 14:55:00,27.08,27.11,27.07,27.09,29000.0,14.8015,14.8179,14.7961,14.807,29000.0
2006-08-25 15:00:00,27.09,27.1,27.08,27.09,33400.0,14.807,14.8125,14.8015,14.807,33400.0
2006-08-25 15:05:00,27.09,27.11,27.08,27.09,23400.0,14.807,14.8179,14.8015,14.807,23400.0
2006-08-25 15:10:00,27.09,27.09,27.08,27.08,22200.0,14.807,14.807,14.8015,14.8015,22200.0
2006-08-25 15:15:00,27.09,27.1,27.09,27.1,40200.0,14.807,14.8125,14.807,14.8125,40200.0
2006-08-25 15:20:00,27.09,27.09,27.06,27.06,29000.0,14.807,14.807,14.7906,14.7906,29000.0
2006-08-25 15:25:00,27.06,27.07,27.04,27.05,29600.0,14.7906,14.7961,14.7797,14.7851,29600.0
2006-08-25 15:30:00,27.05,27.05,27.04,27.04,26600.0,14.7851,14.7851,14.7797,14.7797,26600.0
2006-08-25 15:35:00,27.04,27.07,27.04,27.04,39000.0,14.7797,14.7961,14.7797,14.7797,39000.0
2006-08-25 15:40:00,27.04,27.05,27.03,27.05,39800.0,14.7797,14.7851,14.7742,14.7851,39800.0
2006-08-25 15:45:00,27.05,27.06,27.04,27.04,27400.0,14.7851,14.7906,14.7797,14.7797,27400.0
2006-08-25 15:50:00,27.04,27.06,27.04,27.06,26000.0,14.7797,14.7906,14.7797,14.7906,26000.0
2006-08-25 15:55:00,27.06,27.06,27.04,27.06,39000.0,14.7906,14.7906,14.7797,14.7906,39000.0
2006-08-28 09:30:00,27.02,27.06,27.0,27.01,191200.0,14.7687,14.7906,14.7578,14.7633,191200.0
2006-08-28 09:35:00,27.01,27.02,26.97,26.98,37600.0,14.7633,14.7687,14.7414,14.7469,37600.0
2006-08-28 09:40:00,26.98,26.99,26.98,26.98,38000.0,14.7469,14.7523,14.7469,14.7469,38000.0
2006-08-28 09:45:00,26.97,26.98,26.96,26.97,80800.0,14.7414,14.7469,14.7359,14.7414,80800.0
2006-08-28 09:50:00,26.96,26.98,26.94,26.96,61200.0,14.7359,14.7469,14.725,14.7359,61200.0
2006-08-28 09:55:00,26.95,26.97,26.94,26.95,21400.0,14.7305,14.7414,14.725,14.7305,21400.0
2006-08-28 10:00:00,26.94,26.98,26.94,26.97,34000.0,14.725,14.7469,14.725,14.7414,34000.0
2006-08-28 10:05:00,26.97,27.0,26.97,26.99,56000.0,14.7414,14.7578,14.7414,14.7523,56000.0
2006-08-28 10:10:00,26.98,26.98,26.95,26.95,22200.0,14.7469,14.7469,14.7305,14.7305,22200.0
2006-08-28 10:15:00,26.95,26.97,26.95,26.96,37000.0,14.7305,14.7414,14.7305,14.7359,37000.0
2006-08-28 10:20:00,26.96,26.97,26.95,26.96,10200.0,14.7359,14.7414,14.7305,14.7359,10200.0
2006-08-28 10:25:00,26.96,26.97,26.96,26.96,19200.0,14.7359,14.7414,14.7359,14.7359,19200.0
2006-08-28 10:30:00,26.96,26.99,26.96,26.98,63800.0,14.7359,14.7523,14.7359,14.7469,63800.0
2006-08-28 10:35:00,26.97,27.01,26.97,27.0,51600.0,14.7414,14.7633,14.7414,14.7578,51600.0
2006-08-28 10:40:00,26.99,27.0,26.99,27.0,25800.0,14.7523,14.7578,14.7523,14.7578,25800.0
2006-08-28 10:45:00,26.99,27.0,26.99,26.99,6400.0,14.7523,14.7578,14.7523,14.7523,6400.0
2006-08-28 10:50:00,26.99,27.0,26.99,27.0,25400.0,14.7523,14.7578,14.7523,14.7578,25400.0
2006-08-28 10:55:00,27.0,27.0,26.99,27.0,22600.0,14.7578,14.7578,14.7523,14.7578,22600.0
2006-08-28 11:00:00,27.0,27.0,26.99,27.0,12800.0,14.7578,14.7578,14.7523,14.7578,12800.0
2006-08-28 11:05:00,27.0,27.0,26.99,27.0,16800.0,14.7578,14.7578,14.7523,14.7578,16800.0
2006-08-28 11:10:00,27.0,27.01,26.99,26.99,67000.0,14.7578,14.7633,14.7523,14.7523,67000.0
2006-08-28 11:15:00,26.99,26.99,26.98,26.98,50000.0,14.7523,14.7523,14.7469,14.7469,50000.0
2006-08-28 11:20:00,26.98,26.98,26.94,26.94,81600.0,14.7469,14.7469,14.725,14.725,81600.0
2006-08-28 11:25:00,26.93,26.95,26.93,26.94,27800.0,14.7195,14.7305,14.7195,14.725,27800.0
2006-08-28 11:30:00,26.93,26.93,26.92,26.93,28000.0,14.7195,14.7195,14.7141,14.7195,28000.0
2006-08-28 11:35:00,26.93,26.94,26.93,26.94,17200.0,14.7195,14.725,14.7195,14.725,17200.0
2006-08-28 11:40:00,26.93,26.94,26.93,26.93,19400.0,14.7195,14.725,14.7195,14.7195,19400.0
2006-08-28 11:45:00,26.93,26.96,26.93,26.96,56400.0,14.7195,14.7359,14.7195,14.7359,56400.0
2006-08-28 11:50:00,26.96,26.99,26.95,26.97,18800.0,14.7359,14.7523,14.7305,14.7414,18800.0
2006-08-28 11:55:00,26.97,27.0,26.97,26.99,37200.0,14.7414,14.7578,14.7414,14.7523,37200.0
2006-08-28 12:00:00,27.0,27.0,26.98,26.99,13200.0,14.7578,14.7578,14.7469,14.7523,13200.0
2006-08-28 12:05:00,26.99,27.0,26.97,26.97,24000.0,14.7523,14.7578,14.7414,14.7414,24000.0
2006-08-28 12:10:00,26.98,26.99,26.98,26.99,8600.0,14.7469,14.7523,14.7469,14.7523,8600.0
2006-08-28 12:15:00,26.99,27.0,26.98,27.0,16200.0,14.7523,14.7578,14.7469,14.7578,16200.0
2006-08-28 12:20:00,27.0,27.0,26.99,27.0,67400.0,14.7578,14.7578,14.7523,14.7578,67400.0
2006-08-28 12:25:00,27.0,27.0,26.99,27.0,4600.0,14.7578,14.7578,14.7523,14.7578,4600.0
2006-08-28 12:30:00,27.0,27.02,26.99,27.02,23000.0,14.7578,14.7687,14.7523,14.7687,23000.0
2006-08-28 12:35:00,27.02,27.02,27.01,27.02,4200.0,14.7687,14.7687,14.7633,14.7687,4200.0
2006-08-28 12:40:00,27.02,27.03,27.02,27.03,9200.0,14.7687,14.7742,14.7687,14.7742,9200.0
2006-08-28 12:45:00,27.04,27.06,27.04,27.06,16400.0,14.7797,14.7906,14.7797,14.7906,16400.0
2006-08-28 12:50:00,27.06,27.08,27.06,27.08,14600.0,14.7906,14.8015,14.7906,14.8015,14600.0
2006-08-28 12:55:00,27.08,27.08,27.02,27.03,23400.0,14.8015,14.8015,14.7687,14.7742,23400.0
2006-08-28 13:00:00,27.04,27.04,27.01,27.03,15200.0,14.7797,14.7797,14.7633,14.7742,15200.0
2006-08-28 13:05:00,27.04,27.05,27.04,27.05,10400.0,14.7797,14.7851,14.7797,14.7851,10400.0
2006-08-28 13:10:00,27.06,27.08,27.06,27.07,11800.0,14.7906,14.8015,14.7906,14.7961,11800.0
2006-08-28 13:15:00,27.06,27.07,27.06,27.07,5600.0,14.7906,14.7961,14.7906,14.7961,5600.0
2006-08-28 13:20:00,27.07,27.09,27.06,27.09,15200.0,14.7961,14.807,14.7906,14.807,15200.0
2006-08-28 13:25:00,27.08,27.09,27.06,27.09,11400.0,14.8015,14.807,14.7906,14.807,11400.0
2006-08-28 13:30:00,27.09,27.09,27.08,27.08,3800.0,14.807,14.807,14.8015,14.8015,3800.0
2006-08-28 13:35:00,27.09,27.1,27.08,27.1,9200.0,14.807,14.8125,14.8015,14.8125,9200.0
2006-08-28 13:40:00,27.1,27.1,27.09,27.1,11200.0,14.8125,14.8125,14.807,14.8125,11200.0
2006-08-28 13:45:00,27.09,27.09,27.08,27.09,8400.0,14.807,14.807,14.8015,14.807,8400.0
2006-08-28 13:50:00,27.08,27.08,27.07,27.08,5400.0,14.8015,14.8015,14.7961,14.8015,5400.0
2006-08-28 13:55:00,27.08,27.1,27.07,27.09,12800.0,14.8015,14.8125,14.7961,14.807,12800.0
2006-08-28 14:00:00,27.1,27.12,27.09,27.11,18400.0,14.8125,14.8234,14.807,14.8179,18400.0
2006-08-28 14:05:00,27.11,27.11,27.11,27.11,6600.0,14.8179,14.8179,14.8179,14.8179,6600.0
2006-08-28 14:10:00,27.1,27.11,27.06,27.08,20600.0,14.8125,14.8179,14.7906,14.8015,20600.0
2006-08-28 14:15:00,27.07,27.09,27.07,27.09,29400.0,14.7961,14.807,14.7961,14.807,29400.0
2006-08-28 14:20:00,27.08,27.09,27.06,27.06,23600.0,14.8015,14.807,14.7906,14.7906,23600.0
2006-08-28 14:25:00,27.07,27.08,27.05,27.05,14400.0,14.7961,14.8015,14.7851,14.7851,14400.0
2006-08-28 14:30:00,27.06,27.06,27.03,27.03,30600.0,14.7906,14.7906,14.7742,14.7742,30600.0
2006-08-28 14:35:00,27.03,27.04,27.03,27.03,18600.0,14.7742,14.7797,14.7742,14.7742,18600.0
2006-08-28 14:40:00,27.03,27.04,27.0,27.03,32600.0,14.7742,14.7797,14.7578,14.7742,32600.0
2006-08-28 14:45:00,27.02,27.03,27.0,27.01,18000.0,14.7687,14.7742,14.7578,14.7633,18000.0
2006-08-28 14:50:00,27.02,27.03,27.02,27.03,16800.0,14.7687,14.7742,14.7687,14.7742,16800.0
2006-08-28 14:55:00,27.03,27.05,27.03,27.04,25200.0,14.7742,14.7851,14.7742,14.7797,25200.0
2006-08-28 15:00:00,27.04,27.07,27.03,27.05,29600.0,14.7797,14.7961,14.7742,14.7851,29600.0
2006-08-28 15:05:00,27.06,27.06,27.03,27.05,30000.0,14.7906,14.7906,14.7742,14.7851,30000.0
2006-08-28 15:10:00,27.05,27.05,27.04,27.05,6600.0,14.7851,14.7851,14.7797,14.7851,6600.0
2006-08-28 15:15:00,27.05,27.06,27.04,27.05,21200.0,14.7851,14.7906,14.7797,14.7851,21200.0
2006-08-28 15:20:00,27.05,27.06,27.03,27.04,19800.0,14.7851,14.7906,14.7742,14.7797,19800.0
2006-08-28 15:25:00,27.04,27.05,27.04,27.05,13800.0,14.7797,14.7851,14.7797,14.7851,13800.0
2006-08-28 15:30:00,27.05,27.06,27.05,27.05,19000.0,14.7851,14.7906,14.7851,14.7851,19000.0
2006-08-28 15:35:00,27.05,27.05,27.03,27.03,20800.0,14.7851,14.7851,14.7742,14.7742,20800.0
2006-08-28 15:40:00,27.03,27.03,27.0,27.02,30800.0,14.7742,14.7742,14.7578,14.7687,30800.0
2006-08-28 15:45:00,27.0,27.01,26.99,27.01,25000.0,14.7578,14.7633,14.7523,14.7633,25000.0
2006-08-28 15:50:00,27.0,27.05,27.0,27.04,46000.0,14.7578,14.7851,14.7578,14.7797,46000.0
2006-08-28 15:55:00,27.04,27.06,27.04,27.06,38200.0,14.7797,14.7906,14.7797,14.7906,38200.0
2006-08-29 09:30:00,26.99,27.06,26.99,27.06,74400.0,14.7523,14.7906,14.7523,14.7906,74400.0
2006-08-29 09:35:00,27.08,27.13,27.04,27.04,18800.0,14.8015,14.8289,14.7797,14.7797,18800.0
2006-08-29 09:40:00,27.05,27.11,27.05,27.11,44400.0,14.7851,14.8179,14.7851,14.8179,44400.0
2006-08-29 09:45:00,27.11,27.11,27.06,27.09,22400.0,14.8179,14.8179,14.7906,14.807,22400.0
2006-08-29 09:50:00,27.1,27.19,27.09,27.18,30400.0,14.8125,14.8617,14.807,14.8562,30400.0
2006-08-29 09:55:00,27.18,27.22,27.18,27.2,52400.0,14.8562,14.8781,14.8562,14.8671,52400.0
2006-08-29 10:00:00,27.21,27.21,27.07,27.11,71000.0,14.8726,14.8726,14.7961,14.8179,71000.0
2006-08-29 10:05:00,27.1,27.13,27.09,27.09,20400.0,14.8125,14.8289,14.807,14.807,20400.0
2006-08-29 10:10:00,27.09,27.13,27.09,27.1,42400.0,14.807,14.8289,14.807,14.8125,42400.0
2006-08-29 10:15:00,27.1,27.11,27.08,27.09,34600.0,14.8125,14.8179,14.8015,14.807,34600.0
2006-08-29 10:20:00,27.09,27.11,27.08,27.08,25400.0,14.807,14.8179,14.8015,14.8015,25400.0
2006-08-29 10:25:00,27.09,27.09,27.08,27.08,27200.0,14.807,14.807,14.8015,14.8015,27200.0
2006-08-29 10:30:00,27.08,27.09,27.03,27.04,52800.0,14.8015,14.807,14.7742,14.7797,52800.0
2006-08-29 10:35:00,27.04,27.06,27.03,27.06,30800.0,14.7797,14.7906,14.7742,14.7906,30800.0
2006-08-29 10:40:00,27.06,27.06,27.03,27.05,37200.0,14.7906,14.7906,14.7742,14.7851,37200.0
2006-08-29 10:45:00,27.04,27.05,27.03,27.03,56600.0,14.7797,14.7851,14.7742,14.7742,56600.0
2006-08-29 10:50:00,27.04,27.06,27.04,27.06,23000.0,14.7797,14.7906,14.7797,14.7906,23000.0
2006-08-29 10:55:00,27.06,27.07,27.05,27.06,19400.0,14.7906,14.7961,14.7851,14.7906,19400.0
2006-08-29 11:00:00,27.06,27.06,27.05,27.06,16000.0,14.7906,14.7906,14.7851,14.7906,16000.0
2006-08-29 11:05:00,27.06,27.06,27.05,27.06,10200.0,14.7906,14.7906,14.7851,14.7906,10200.0
2006-08-29 11:10:00,27.06,27.06,27.04,27.04,13000.0,14.7906,14.7906,14.7797,14.7797,13000.0
2006-08-29 11:15:00,27.04,27.06,27.04,27.05,20200.0,14.7797,14.7906,14.7797,14.7851,20200.0
2006-08-29 11:20:00,27.05,27.08,27.04,27.08,96200.0,14.7851,14.8015,14.7797,14.8015,96200.0
2006-08-29 11:25:00,27.07,27.08,27.07,27.07,20600.0,14.7961,14.8015,14.7961,14.7961,20600.0
2006-08-29 11:30:00,27.07,27.08,27.07,27.08,54600.0,14.7961,14.8015,14.7961,14.8015,54600.0
2006-08-29 11:35:00,27.07,27.08,27.03,27.03,36000.0,14.7961,14.8015,14.7742,14.7742,36000.0
2006-08-29 11:40:00,27.03,27.03,27.01,27.01,36800.0,14.7742,14.7742,14.7633,14.7633,36800.0
2006-08-29 11:45:00,27.02,27.02,26.97,26.97,44200.0,14.7687,14.7687,14.7414,14.7414,44200.0
2006-08-29 11:50:00,26.97,26.98,26.93,26.93,44800.0,14.7414,14.7469,14.7195,14.7195,44800.0
2006-08-29 11:55:00,26.93,26.93,26.92,26.93,65800.0,14.7195,14.7195,14.7141,14.7195,65800.0
2006-08-29 12:00:00,26.93,26.93,26.92,26.93,32200.0,14.7195,14.7195,14.7141,14.7195,32200.0
2006-08-29 12:05:00,26.93,26.94,26.93,26.93,20200.0,14.7195,14.725,14.7195,14.7195,20200.0
2006-08-29 12:10:00,26.93,26.93,26.92,26.92,36600.0,14.7195,14.7195,14.7141,14.7141,36600.0
2006-08-29 12:15:00,26.92,26.93,26.91,26.92,28400.0,14.7141,14.7195,14.7086,14.7141,28400.0
2006-08-29 12:20:00,26.92,26.93,26.92,26.92,27200.0,14.7141,14.7195,14.7141,14.7141,27200.0
2006-08-29 12:25:00,26.92,26.93,26.91,26.92,30000.0,14.7141,14.7195,14.7086,14.7141,30000.0
2006-08-29 12:30:00,26.92,26.93,26.92,26.93,16600.0,14.7141,14.7195,14.7141,14.7195,16600.0
2006-08-29 12:35:00,26.93,26.95,26.93,26.94,19200.0,14.7195,14.7305,14.7195,14.725,19200.0
2006-08-29 12:40:00,26.94,26.96,26.94,26.95,16200.0,14.725,14.7359,14.725,14.7305,16200.0
2006-08-29 12:45:00,26.96,26.96,26.93,26.93,10600.0,14.7359,14.7359,14.7195,14.7195,10600.0
2006-08-29 12:50:00,26.94,27.0,26.94,26.97,71600.0,14.725,14.7578,14.725,14.7414,71600.0
2006-08-29 12:55:00,26.97,26.97,26.96,26.97,32800.0,14.7414,14.7414,14.7359,14.7414,32800.0
2006-08-29 13:00:00,26.97,26.98,26.96,26.97,45400.0,14.7414,14.7469,14.7359,14.7414,45400.0
2006-08-29 13:05:00,26.97,26.98,26.97,26.98,28200.0,14.7414,14.7469,14.7414,14.7469,28200.0
2006-08-29 13:10:00,26.97,26.99,26.97,26.98,19000.0,14.7414,14.7523,14.7414,14.7469,19000.0
2006-08-29 13:15:00,26.98,26.99,26.98,26.99,4400.0,14.7469,14.7523,14.7469,14.7523,4400.0
2006-08-29 13:20:00,26.99,26.99,26.98,26.98,22800.0,14.7523,14.7523,14.7469,14.7469,22800.0
2006-08-29 13:25:00,26.98,26.99,26.98,26.98,12000.0,14.7469,14.7523,14.7469,14.7469,12000.0
2006-08-29 13:30:00,26.98,26.99,26.98,26.98,31600.0,14.7469,14.7523,14.7469,14.7469,31600.0
2006-08-29 13:35:00,26.98,27.0,26.98,26.99,33400.0,14.7469,14.7578,14.7469,14.7523,33400.0
2006-08-29 13:40:00,26.99,27.01,26.96,26.97,35000.0,14.7523,14.7633,14.7359,14.7414,35000.0
2006-08-29 13:45:00,26.97,26.99,26.97,26.99,17600.0,14.7414,14.7523,14.7414,14.7523,17600.0
2006-08-29 13:50:00,26.98,26.99,26.96,26.97,44400.0,14.7469,14.7523,14.7359,14.7414,44400.0
2006-08-29 13:55:00,26.97,26.98,26.96,26.98,76600.0,14.7414,14.7469,14.7359,14.7469,76600.0
2006-08-29 14:00:00,26.98,26.98,26.96,26.98,82000.0,14.7469,14.7469,14.7359,14.7469,82000.0
2006-08-29 14:05:00,26.98,27.0,26.97,26.99,63200.0,14.7469,14.7578,14.7414,14.7523,63200.0
2006-08-29 14:10:00,26.98,26.99,26.97,26.98,37000.0,14.7469,14.7523,14.7414,14.7469,37000.0
2006-08-29 14:15:00,26.99,27.02,26.99,27.01,32400.0,14.7523,14.7687,14.7523,14.7633,32400.0
2006-08-29 14:20:00,27.02,27.03,27.01,27.03,39600.0,14.7687,14.7742,14.7633,14.7742,39600.0
2006-08-29 14:25:00,27.03,27.04,27.02,27.03,29400.0,14.7742,14.7797,14.7687,14.7742,29400.0
2006-08-29 14:30:00,27.02,27.04,27.02,27.03,14800.0,14.7687,14.7797,14.7687,14.7742,14800.0
2006-08-29 14:35:00,27.02,27.04,27.02,27.03,27000.0,14.7687,14.7797,14.7687,14.7742,27000.0
2006-08-29 14:40:00,27.04,27.04,27.01,27.03,44800.0,14.7797,14.7797,14.7633,14.7742,44800.0
2006-08-29 14:45:00,27.03,27.04,27.03,27.03,20200.0,14.7742,14.7797,14.7742,14.7742,20200.0
2006-08-29 14:50:00,27.03,27.04,27.0,27.0,50600.0,14.7742,14.7797,14.7578,14.7578,50600.0
2006-08-29 14:55:00,26.99,27.0,26.99,26.99,42600.0,14.7523,14.7578,14.7523,14.7523,42600.0
2006-08-29 15:00:00,27.0,27.0,26.98,27.0,44200.0,14.7578,14.7578,14.7469,14.7578,44200.0
2006-08-29 15:05:00,26.99,27.0,26.99,26.99,57800.0,14.7523,14.7578,14.7523,14.7523,57800.0
2006-08-29 15:10:00,26.99,27.01,26.99,27.01,48800.0,14.7523,14.7633,14.7523,14.7633,48800.0
2006-08-29 15:15:00,27.0,27.02,26.99,27.02,63800.0,14.7578,14.7687,14.7523,14.7687,63800.0
2006-08-29 15:20:00,27.01,27.03,27.0,27.01,51800.0,14.7633,14.7742,14.7578,14.7633,51800.0
2006-08-29 15:25:00,27.01,27.02,27.0,27.0,45800.0,14.7633,14.7687,14.7578,14.7578,45800.0
2006-08-29 15:30:00,27.0,27.0,26.99,26.99,72800.0,14.7578,14.7578,14.7523,14.7523,72800.0
2006-08-29 15:35:00,27.0,27.0,26.97,27.0,80800.0,14.7578,14.7578,14.7414,14.7578,80800.0
2006-08-29 15:40:00,26.99,26.99,26.97,26.98,103400.0,14.7523,14.7523,14.7414,14.7469,103400.0
2006-08-29 15:45:00,26.98,26.98,26.98,26.98,69000.0,14.7469,14.7469,14.7469,14.7469,69000.0
2006-08-29 15:50:00,26.98,26.98,26.97,26.97,76800.0,14.7469,14.7469,14.7414,14.7414,76800.0
2006-08-29 15:55:00,26.97,26.97,26.95,26.96,102600.0,14.7414,14.7414,14.7305,14.7359,102600.0
2006-08-30 09:30:00,27.1,27.11,27.07,27.1,69200.0,14.8125,14.8179,14.7961,14.8125,69200.0
2006-08-30 09:35:00,27.08,27.1,27.03,27.08,32000.0,14.8015,14.8125,14.7742,14.8015,32000.0
2006-08-30 09:40:00,27.08,27.13,27.07,27.11,44600.0,14.8015,14.8289,14.7961,14.8179,44600.0
2006-08-30 09:45:00,27.13,27.15,27.11,27.12,45000.0,14.8289,14.8398,14.8179,14.8234,45000.0
2006-08-30 09:50:00,27.13,27.18,27.13,27.18,27600.0,14.8289,14.8562,14.8289,14.8562,27600.0
2006-08-30 09:55:00,27.18,27.2,27.16,27.18,20600.0,14.8562,14.8671,14.8453,14.8562,20600.0
2006-08-30 10:00:00,27.18,27.22,27.17,27.2,33600.0,14.8562,14.8781,14.8507,14.8671,33600.0
2006-08-30 10:05:00,27.2,27.21,27.16,27.16,19200.0,14.8671,14.8726,14.8453,14.8453,19200.0
2006-08-30 10:10:00,27.17,27.2,27.17,27.18,20000.0,14.8507,14.8671,14.8507,14.8562,20000.0
2006-08-30 10:15:00,27.18,27.21,27.18,27.2,11800.0,14.8562,14.8726,14.8562,14.8671,11800.0
2006-08-30 10:20:00,27.19,27.22,27.19,27.22,12000.0,14.8617,14.8781,14.8617,14.8781,12000.0
2006-08-30 10:25:00,27.21,27.21,27.19,27.19,21800.0,14.8726,14.8726,14.8617,14.8617,21800.0
2006-08-30 10:30:00,27.19,27.2,27.18,27.2,34800.0,14.8617,14.8671,14.8562,14.8671,34800.0
2006-08-30 10:35:00,27.2,27.23,27.2,27.22,26800.0,14.8671,14.8835,14.8671,14.8781,26800.0
2006-08-30 10:40:00,27.22,27.24,27.21,27.21,22600.0,14.8781,14.889,14.8726,14.8726,22600.0
2006-08-30 10:45:00,27.21,27.21,27.18,27.19,15600.0,14.8726,14.8726,14.8562,14.8617,15600.0
2006-08-30 10:50:00,27.19,27.2,27.16,27.16,12200.0,14.8617,14.8671,14.8453,14.8453,12200.0
2006-08-30 10:55:00,27.16,27.16,27.11,27.11,45600.0,14.8453,14.8453,14.8179,14.8179,45600.0
2006-08-30 11:00:00,27.11,27.14,27.11,27.14,20000.0,14.8179,14.8343,14.8179,14.8343,20000.0
2006-08-30 11:05:00,27.14,27.15,27.13,27.14,11400.0,14.8343,14.8398,14.8289,14.8343,11400.0
2006-08-30 11:10:00,27.14,27.14,27.13,27.13,8400.0,14.8343,14.8343,14.8289,14.8289,8400.0
2006-08-30 11:15:00,27.12,27.13,27.11,27.13,23600.0,14.8234,14.8289,14.8179,14.8289,23600.0
2006-08-30 11:20:00,27.13,27.16,27.13,27.15,29600.0,14.8289,14.8453,14.8289,14.8398,29600.0
2006-08-30 11:25:00,27.16,27.18,27.13,27.15,52400.0,14.8453,14.8562,14.8289,14.8398,52400.0
2006-08-30 11:30:00,27.14,27.15,27.13,27.14,12200.0,14.8343,14.8398,14.8289,14.8343,12200.0
2006-08-30 11:35:00,27.14,27.15,27.14,27.14,24000.0,14.8343,14.8398,14.8343,14.8343,24000.0
2006-08-30 11:40:00,27.14,27.16,27.14,27.15,13600.0,14.8343,14.8453,14.8343,14.8398,13600.0
2006-08-30 11:45:00,27.15,27.16,27.14,27.14,22400.0,14.8398,14.8453,14.8343,14.8343,22400.0
2006-08-30 11:50:00,27.14,27.16,27.14,27.16,29800.0,14.8343,14.8453,14.8343,14.8453,29800.0
2006-08-30 11:55:00,27.16,27.18,27.16,27.18,16400.0,14.8453,14.8562,14.8453,14.8562,16400.0
2006-08-30 12:00:00,27.18,27.18,27.16,27.17,16000.0,14.8562,14.8562,14.8453,14.8507,16000.0
2006-08-30 12:05:00,27.17,27.17,27.14,27.16,44800.0,14.8507,14.8507,14.8343,14.8453,44800.0
2006-08-30 12:10:00,27.16,27.18,27.16,27.18,12200.0,14.8453,14.8562,14.8453,14.8562,12200.0
2006-08-30 12:15:00,27.18,27.2,27.18,27.2,27000.0,14.8562,14.8671,14.8562,14.8671,27000.0
2006-08-30 12:20:00,27.2,27.21,27.2,27.2,94400.0,14.8671,14.8726,14.8671,14.8671,94400.0
2006-08-30 12:25:00,27.21,27.21,27.18,27.2,23000.0,14.8726,14.8726,14.8562,14.8671,23000.0
2006-08-30 12:30:00,27.2,27.22,27.2,27.22,11800.0,14.8671,14.8781,14.8671,14.8781,11800.0
2006-08-30 12:35:00,27.22,27.23,27.21,27.22,13600.0,14.8781,14.8835,14.8726,14.8781,13600.0
2006-08-30 12:40:00,27.22,27.22,27.21,27.21,4800.0,14.8781,14.8781,14.8726,14.8726,4800.0
2006-08-30 12:45:00,27.22,27.22,27.21,27.22,8200.0,14.8781,14.8781,14.8726,14.8781,8200.0
2006-08-30 12:50:00,27.22,27.23,27.22,27.22,14400.0,14.8781,14.8835,14.8781,14.8781,14400.0
2006-08-30 12:55:00,27.22,27.22,27.2,27.21,6800.0,14.8781,14.8781,14.8671,14.8726,6800.0
2006-08-30 13:00:00,27.21,27.21,27.2,27.2,9800.0,14.8726,14.8726,14.8671,14.8671,9800.0
2006-08-30 13:05:00,27.2,27.22,27.19,27.22,11000.0,14.8671,14.8781,14.8617,14.8781,11000.0
2006-08-30 13:10:00,27.22,27.23,27.21,27.21,5600.0,14.8781,14.8835,14.8726,14.8726,5600.0
2006-08-30 13:15:00,27.21,27.21,27.19,27.2,17800.0,14.8726,14.8726,14.8617,14.8671,17800.0
2006-08-30 13:20:00,27.2,27.2,27.18,27.19,12400.0,14.8671,14.8671,14.8562,14.8617,12400.0
2006-08-30 13:25:00,27.19,27.21,27.19,27.2,11400.0,14.8617,14.8726,14.8617,14.8671,11400.0
2006-08-30 13:30:00,27.2,27.22,27.2,27.22,16200.0,14.8671,14.8781,14.8671,14.8781,16200.0
2006-08-30 13:35:00,27.23,27.23,27.2,27.22,43600.0,14.8835,14.8835,14.8671,14.8781,43600.0
2006-08-30 13:40:00,27.22,27.22,27.19,27.2,22000.0,14.8781,14.8781,14.8617,14.8671,22000.0
2006-08-30 13:45:00,27.21,27.21,27.2,27.2,7200.0,14.8726,14.8726,14.8671,14.8671,7200.0
2006-08-30 13:50:00,27.2,27.22,27.2,27.21,7600.0,14.8671,14.8781,14.8671,14.8726,7600.0
2006-08-30 13:55:00,27.22,27.22,27.2,27.21,16400.0,14.8781,14.8781,14.8671,14.8726,16400.0
2006-08-30 14:00:00,27.21,27.22,27.2,27.21,12600.0,14.8726,14.8781,14.8671,14.8726,12600.0
2006-08-30 14:05:00,27.21,27.23,27.21,27.22,11000.0,14.8726,14.8835,14.8726,14.8781,11000.0
2006-08-30 14:10:00,27.22,27.23,27.22,27.22,14000.0,14.8781,14.8835,14.8781,14.8781,14000.0
2006-08-30 14:15:00,27.23,27.23,27.19,27.2,29000.0,14.8835,14.8835,14.8617,14.8671,29000.0
2006-08-30 14:20:00,27.2,27.21,27.18,27.19,16800.0,14.8671,14.8726,14.8562,14.8617,16800.0
2006-08-30 14:25:00,27.19,27.2,27.18,27.19,31000.0,14.8617,14.8671,14.8562,14.8617,31000.0
2006-08-30 14:30:00,27.2,27.2,27.18,27.18,20600.0,14.8671,14.8671,14.8562,14.8562,20600.0
2006-08-30 14:35:00,27.19,27.2,27.18,27.19,32600.0,14.8617,14.8671,14.8562,14.8617,32600.0
2006-08-30 14:40:00,27.2,27.22,27.2,27.22,51000.0,14.8671,14.8781,14.8671,14.8781,51000.0
2006-08-30 14:45:00,27.22,27.22,27.18,27.19,29000.0,14.8781,14.8781,14.8562,14.8617,29000.0
2006-08-30 14:50:00,27.2,27.21,27.18,27.2,27000.0,14.8671,14.8726,14.8562,14.8671,27000.0
2006-08-30 14:55:00,27.19,27.19,27.17,27.18,32200.0,14.8617,14.8617,14.8507,14.8562,32200.0
2006-08-30 15:00:00,27.17,27.18,27.17,27.18,14800.0,14.8507,14.8562,14.8507,14.8562,14800.0
2006-08-30 15:05:00,27.18,27.18,27.17,27.18,30400.0,14.8562,14.8562,14.8507,14.8562,30400.0
2006-08-30 15:10:00,27.18,27.18,27.16,27.16,30400.0,14.8562,14.8562,14.8453,14.8453,30400.0
2006-08-30 15:15:00,27.17,27.19,27.17,27.18,34400.0,14.8507,14.8617,14.8507,14.8562,34400.0
2006-08-30 15:20:00,27.19,27.19,27.16,27.18,35600.0,14.8617,14.8617,14.8453,14.8562,35600.0
2006-08-30 15:25:00,27.18,27.18,27.17,27.18,21400.0,14.8562,14.8562,14.8507,14.8562,21400.0
2006-08-30 15:30:00,27.17,27.2,27.16,27.18,42200.0,14.8507,14.8671,14.8453,14.8562,42200.0
2006-08-30 15:35:00,27.18,27.19,27.17,27.17,36000.0,14.8562,14.8617,14.8507,14.8507,36000.0
2006-08-30 15:40:00,27.17,27.18,27.16,27.17,33400.0,14.8507,14.8562,14.8453,14.8507,33400.0
2006-08-30 15:45:00,27.18,27.18,27.15,27.16,40400.0,14.8562,14.8562,14.8398,14.8453,40400.0
2006-08-30 15:50:00,27.16,27.18,27.15,27.17,36200.0,14.8453,14.8562,14.8398,14.8507,36200.0
2006-08-30 15:55:00,27.17,27.17,27.14,27.14,56600.0,14.8507,14.8507,14.8343,14.8343,56600.0
2006-08-31 09:30:00,27.13,27.13,27.02,27.06,51000.0,14.8289,14.8289,14.7687,14.7906,51000.0
2006-08-31 09:35:00,27.08,27.2,27.08,27.18,23800.0,14.8015,14.8671,14.8015,14.8562,23800.0
2006-08-31 09:40:00,27.19,27.2,27.14,27.16,42800.0,14.8617,14.8671,14.8343,14.8453,42800.0
2006-08-31 09:45:00,27.17,27.17,27.07,27.09,64600.0,14.8507,14.8507,14.7961,14.807,64600.0
2006-08-31 09:50:00,27.09,27.1,27.07,27.08,40600.0,14.807,14.8125,14.7961,14.8015,40600.0
2006-08-31 09:55:00,27.08,27.09,27.04,27.06,20600.0,14.8015,14.807,14.7797,14.7906,20600.0
2006-08-31 10:00:00,27.05,27.08,27.03,27.06,49800.0,14.7851,14.8015,14.7742,14.7906,49800.0
2006-08-31 10:05:00,27.06,27.08,27.05,27.07,32400.0,14.7906,14.8015,14.7851,14.7961,32400.0
2006-08-31 10:10:00,27.07,27.07,27.05,27.07,24200.0,14.7961,14.7961,14.7851,14.7961,24200.0
2006-08-31 10:15:00,27.06,27.08,27.06,27.07,15400.0,14.7906,14.8015,14.7906,14.7961,15400.0
2006-08-31 10:20:00,27.07,27.07,27.05,27.07,18600.0,14.7961,14.7961,14.7851,14.7961,18600.0
2006-08-31 10:25:00,27.07,27.08,27.06,27.08,15400.0,14.7961,14.8015,14.7906,14.8015,15400.0
2006-08-31 10:30:00,27.08,27.09,27.06,27.07,37600.0,14.8015,14.807,14.7906,14.7961,37600.0
2006-08-31 10:35:00,27.07,27.07,27.06,27.07,24000.0,14.7961,14.7961,14.7906,14.7961,24000.0
2006-08-31 10:40:00,27.07,27.09,27.06,27.07,18400.0,14.7961,14.807,14.7906,14.7961,18400.0
2006-08-31 10:45:00,27.07,27.08,27.06,27.07,14000.0,14.7961,14.8015,14.7906,14.7961,14000.0
2006-08-31 10:50:00,27.08,27.1,27.08,27.1,11000.0,14.8015,14.8125,14.8015,14.8125,11000.0
2006-08-31 10:55:00,27.09,27.11,27.09,27.11,24600.0,14.807,14.8179,14.807,14.8179,24600.0
2006-08-31 11:00:00,27.11,27.11,27.09,27.1,34000.0,14.8179,14.8179,14.807,14.8125,34000.0
2006-08-31 11:05:00,27.1,27.11,27.07,27.07,29000.0,14.8125,14.8179,14.7961,14.7961,29000.0
2006-08-31 11:10:00,27.07,27.08,27.07,27.07,23400.0,14.7961,14.8015,14.7961,14.7961,23400.0
2006-08-31 11:15:00,27.07,27.07,27.07,27.07,12000.0,14.7961,14.7961,14.7961,14.7961,12000.0
2006-08-31 11:20:00,27.07,27.09,27.07,27.08,16000.0,14.7961,14.807,14.7961,14.8015,16000.0
2006-08-31 11:25:00,27.08,27.08,27.06,27.06,17400.0,14.8015,14.8015,14.7906,14.7906,17400.0
2006-08-31 11:30:00,27.07,27.08,27.06,27.08,11400.0,14.7961,14.8015,14.7906,14.8015,11400.0
2006-08-31 11:35:00,27.08,27.09,27.08,27.08,19000.0,14.8015,14.807,14.8015,14.8015,19000.0
2006-08-31 11:40:00,27.08,27.09,27.08,27.09,10000.0,14.8015,14.807,14.8015,14.807,10000.0
2006-08-31 11:45:00,27.1,27.12,27.09,27.12,15800.0,14.8125,14.8234,14.807,14.8234,15800.0
2006-08-31 11:50:00,27.11,27.13,27.11,27.12,38600.0,14.8179,14.8289,14.8179,14.8234,38600.0
2006-08-31 11:55:00,27.12,27.13,27.11,27.13,9400.0,14.8234,14.8289,14.8179,14.8289,9400.0
2006-08-31 12:00:00,27.12,27.13,27.09,27.11,33200.0,14.8234,14.8289,14.807,14.8179,33200.0
2006-08-31 12:05:00,27.11,27.12,27.11,27.11,7800.0,14.8179,14.8234,14.8179,14.8179,7800.0
2006-08-31 12:10:00,27.13,27.13,27.11,27.12,5600.0,14.8289,14.8289,14.8179,14.8234,5600.0
2006-08-31 12:15:00,27.11,27.13,27.11,27.11,9400.0,14.8179,14.8289,14.8179,14.8179,9400.0
2006-08-31 12:20:00,27.11,27.13,27.11,27.13,12200.0,14.8179,14.8289,14.8179,14.8289,12200.0
2006-08-31 12:25:00,27.13,27.14,27.13,27.14,8600.0,14.8289,14.8343,14.8289,14.8343,8600.0
2006-08-31 12:30:00,27.14,27.14,27.14,27.14,12200.0,14.8343,14.8343,14.8343,14.8343,12200.0
2006-08-31 12:35:00,27.15,27.15,27.14,27.15,17400.0,14.8398,14.8398,14.8343,14.8398,17400.0
2006-08-31 12:40:00,27.14,27.15,27.14,27.15,15800.0,14.8343,14.8398,14.8343,14.8398,15800.0
2006-08-31 12:45:00,27.15,27.15,27.14,27.15,13400.0,14.8398,14.8398,14.8343,14.8398,13400.0
2006-08-31 12:50:00,27.14,27.15,27.14,27.15,21400.0,14.8343,14.8398,14.8343,14.8398,21400.0
2006-08-31 12:55:00,27.15,27.15,27.11,27.13,42200.0,14.8398,14.8398,14.8179,14.8289,42200.0
2006-08-31 13:00:00,27.13,27.13,27.11,27.12,19800.0,14.8289,14.8289,14.8179,14.8234,19800.0
2006-08-31 13:05:00,27.12,27.14,27.11,27.14,24000.0,14.8234,14.8343,14.8179,14.8343,24000.0
2006-08-31 13:10:00,27.14,27.15,27.14,27.15,8400.0,14.8343,14.8398,14.8343,14.8398,8400.0
2006-08-31 13:15:00,27.15,27.16,27.15,27.16,8200.0,14.8398,14.8453,14.8398,14.8453,8200.0
2006-08-31 13:20:00,27.16,27.16,27.15,27.15,6600.0,14.8453,14.8453,14.8398,14.8398,6600.0
2006-08-31 13:25:00,27.15,27.16,27.14,27.15,23200.0,14.8398,14.8453,14.8343,14.8398,23200.0
2006-08-31 13:30:00,27.15,27.15,27.14,27.14,13200.0,14.8398,14.8398,14.8343,14.8343,13200.0
2006-08-31 13:35:00,27.15,27.15,27.14,27.14,11000.0,14.8398,14.8398,14.8343,14.8343,11000.0
2006-08-31 13:40:00,27.14,27.14,27.11,27.11,19400.0,14.8343,14.8343,14.8179,14.8179,19400.0
2006-08-31 13:45:00,27.11,27.11,27.09,27.1,18400.0,14.8179,14.8179,14.807,14.8125,18400.0
2006-08-31 13:50:00,27.1,27.11,27.1,27.11,12800.0,14.8125,14.8179,14.8125,14.8179,12800.0
2006-08-31 13:55:00,27.11,27.11,27.11,27.11,9600.0,14.8179,14.8179,14.8179,14.8179,9600.0
2006-08-31 14:00:00,27.11,27.11,27.1,27.11,10000.0,14.8179,14.8179,14.8125,14.8179,10000.0
2006-08-31 14:05:00,27.11,27.11,27.1,27.11,11400.0,14.8179,14.8179,14.8125,14.8179,11400.0
2006-08-31 14:10:00,27.11,27.11,27.1,27.1,22000.0,14.8179,14.8179,14.8125,14.8125,22000.0
2006-08-31 14:15:00,27.1,27.11,27.1,27.11,16200.0,14.8125,14.8179,14.8125,14.8179,16200.0
2006-08-31 14:20:00,27.11,27.11,27.1,27.11,14000.0,14.8179,14.8179,14.8125,14.8179,14000.0
2006-08-31 14:25:00,27.11,27.11,27.11,27.11,14400.0,14.8179,14.8179,14.8179,14.8179,14400.0
2006-08-31 14:30:00,27.11,27.11,27.1,27.11,19200.0,14.8179,14.8179,14.8125,14.8179,19200.0
2006-08-31 14:35:00,27.11,27.13,27.11,27.12,27000.0,14.8179,14.8289,14.8179,14.8234,27000.0
2006-08-31 14:40:00,27.12,27.13,27.11,27.13,13000.0,14.8234,14.8289,14.8179,14.8289,13000.0
2006-08-31 14:45:00,27.12,27.14,27.12,27.13,24000.0,14.8234,14.8343,14.8234,14.8289,24000.0
2006-08-31 14:50:00,27.14,27.15,27.12,27.12,29400.0,14.8343,14.8398,14.8234,14.8234,29400.0
2006-08-31 14:55:00,27.12,27.13,27.11,27.11,37800.0,14.8234,14.8289,14.8179,14.8179,37800.0
2006-08-31 15:00:00,27.12,27.14,27.11,27.13,65200.0,14.8234,14.8343,14.8179,14.8289,65200.0
2006-08-31 15:05:00,27.14,27.14,27.13,27.14,19800.0,14.8343,14.8343,14.8289,14.8343,19800.0
2006-08-31 15:10:00,27.14,27.15,27.13,27.15,22600.0,14.8343,14.8398,14.8289,14.8398,22600.0
2006-08-31 15:15:00,27.15,27.15,27.12,27.13,31600.0,14.8398,14.8398,14.8234,14.8289,31600.0
2006-08-31 15:20:00,27.13,27.14,27.13,27.14,18800.0,14.8289,14.8343,14.8289,14.8343,18800.0
2006-08-31 15:25:00,27.13,27.15,27.13,27.15,9400.0,14.8289,14.8398,14.8289,14.8398,9400.0
2006-08-31 15:30:00,27.14,27.14,27.13,27.13,13800.0,14.8343,14.8343,14.8289,14.8289,13800.0
2006-08-31 15:35:00,27.13,27.15,27.13,27.13,30000.0,14.8289,14.8398,14.8289,14.8289,30000.0
2006-08-31 15:40:00,27.13,27.14,27.1,27.11,78200.0,14.8289,14.8343,14.8125,14.8179,78200.0
2006-08-31 15:45:00,27.11,27.11,27.1,27.1,14400.0,14.8179,14.8179,14.8125,14.8125,14400.0
2006-08-31 15:50:00,27.11,27.11,27.1,27.11,40600.0,14.8179,14.8179,14.8125,14.8179,40600.0
2006-08-31 15:55:00,27.11,27.11,27.08,27.09,95200.0,14.8179,14.8179,14.8015,14.807,95200.0
2006-09-01 09:30:00,27.13,27.22,27.13,27.16,71000.0,14.8289,14.8781,14.8289,14.8453,71000.0
2006-09-01 09:35:00,27.17,27.25,27.15,27.25,18600.0,14.8507,14.8945,14.8398,14.8945,18600.0
2006-09-01 09:40:00,27.25,27.25,27.21,27.23,24400.0,14.8945,14.8945,14.8726,14.8835,24400.0
2006-09-01 09:45:00,27.23,27.23,27.17,27.2,16000.0,14.8835,14.8835,14.8507,14.8671,16000.0
2006-09-01 09:50:00,27.2,27.25,27.2,27.25,23400.0,14.8671,14.8945,14.8671,14.8945,23400.0
2006-09-01 09:55:00,27.24,27.25,27.21,27.22,9400.0,14.889,14.8945,14.8726,14.8781,9400.0
2006-09-01 10:00:00,27.2,27.25,27.2,27.23,28200.0,14.8671,14.8945,14.8671,14.8835,28200.0
2006-09-01 10:05:00,27.23,27.24,27.22,27.22,16600.0,14.8835,14.889,14.8781,14.8781,16600.0
2006-09-01 10:10:00,27.22,27.23,27.2,27.22,14000.0,14.8781,14.8835,14.8671,14.8781,14000.0
2006-09-01 10:15:00,27.22,27.23,27.18,27.18,19800.0,14.8781,14.8835,14.8562,14.8562,19800.0
2006-09-01 10:20:00,27.18,27.18,27.16,27.16,6000.0,14.8562,14.8562,14.8453,14.8453,6000.0
2006-09-01 10:25:00,27.16,27.16,27.14,27.14,8600.0,14.8453,14.8453,14.8343,14.8343,8600.0
2006-09-01 10:30:00,27.14,27.14,27.13,27.14,10800.0,14.8343,14.8343,14.8289,14.8343,10800.0
2006-09-01 10:35:00,27.14,27.16,27.13,27.14,15800.0,14.8343,14.8453,14.8289,14.8343,15800.0
2006-09-01 10:40:00,27.15,27.17,27.14,27.16,10000.0,14.8398,14.8507,14.8343,14.8453,10000.0
2006-09-01 10:45:00,27.17,27.19,27.14,27.18,16200.0,14.8507,14.8617,14.8343,14.8562,16200.0
2006-09-01 10:50:00,27.18,27.2,27.17,27.18,9600.0,14.8562,14.8671,14.8507,14.8562,9600.0
2006-09-01 10:55:00,27.18,27.18,27.14,27.14,12400.0,14.8562,14.8562,14.8343,14.8343,12400.0
2006-09-01 11:00:00,27.15,27.16,27.13,27.15,26200.0,14.8398,14.8453,14.8289,14.8398,26200.0
2006-09-01 11:05:00,27.15,27.15,27.13,27.13,5200.0,14.8398,14.8398,14.8289,14.8289,5200.0
2006-09-01 11:10:00,27.14,27.16,27.13,27.15,12200.0,14.8343,14.8453,14.8289,14.8398,12200.0
2006-09-01 11:15:00,27.15,27.16,27.13,27.14,10200.0,14.8398,14.8453,14.8289,14.8343,10200.0
2006-09-01 11:20:00,27.14,27.16,27.14,27.16,10000.0,14.8343,14.8453,14.8343,14.8453,10000.0
2006-09-01 11:25:00,27.15,27.18,27.15,27.17,7400.0,14.8398,14.8562,14.8398,14.8507,7400.0
2006-09-01 11:30:00,27.17,27.17,27.15,27.17,8000.0,14.8507,14.8507,14.8398,14.8507,8000.0
2006-09-01 11:35:00,27.15,27.17,27.15,27.16,7600.0,14.8398,14.8507,14.8398,14.8453,7600.0
2006-09-01 11:40:00,27.15,27.15,27.13,27.14,8800.0,14.8398,14.8398,14.8289,14.8343,8800.0
2006-09-01 11:45:00,27.13,27.16,27.13,27.15,4200.0,14.8289,14.8453,14.8289,14.8398,4200.0
2006-09-01 11:50:00,27.16,27.16,27.14,27.15,6600.0,14.8453,14.8453,14.8343,14.8398,6600.0
2006-09-01 11:55:00,27.15,27.15,27.13,27.15,14800.0,14.8398,14.8398,14.8289,14.8398,14800.0
2006-09-01 12:00:00,27.15,27.15,27.13,27.14,16000.0,14.8398,14.8398,14.8289,14.8343,16000.0
2006-09-01 12:05:00,27.14,27.16,27.14,27.16,4400.0,14.8343,14.8453,14.8343,14.8453,4400.0
2006-09-01 12:10:00,27.15,27.16,27.13,27.14,11800.0,14.8398,14.8453,14.8289,14.8343,11800.0
2006-09-01 12:15:00,27.14,27.14,27.13,27.14,4200.0,14.8343,14.8343,14.8289,14.8343,4200.0
2006-09-01 12:20:00,27.14,27.15,27.14,27.15,6400.0,14.8343,14.8398,14.8343,14.8398,6400.0
2006-09-01 12:25:00,27.16,27.16,27.15,27.15,4200.0,14.8453,14.8453,14.8398,14.8398,4200.0
2006-09-01 12:30:00,27.15,27.17,27.15,27.17,15400.0,14.8398,14.8507,14.8398,14.8507,15400.0
2006-09-01 12:35:00,27.16,27.2,27.16,27.19,11800.0,14.8453,14.8671,14.8453,14.8617,11800.0
2006-09-01 12:40:00,27.18,27.18,27.17,27.18,17000.0,14.8562,14.8562,14.8507,14.8562,17000.0
2006-09-01 12:45:00,27.18,27.2,27.18,27.19,4600.0,14.8562,14.8671,14.8562,14.8617,4600.0
2006-09-01 12:50:00,27.19,27.2,27.18,27.19,7800.0,14.8617,14.8671,14.8562,14.8617,7800.0
2006-09-01 12:55:00,27.18,27.2,27.18,27.2,6800.0,14.8562,14.8671,14.8562,14.8671,6800.0
2006-09-01 13:00:00,27.21,27.22,27.2,27.22,5600.0,14.8726,14.8781,14.8671,14.8781,5600.0
2006-09-01 13:05:00,27.22,27.23,27.21,27.22,17000.0,14.8781,14.8835,14.8726,14.8781,17000.0
2006-09-01 13:10:00,27.22,27.23,27.21,27.22,27000.0,14.8781,14.8835,14.8726,14.8781,27000.0
2006-09-01 13:15:00,27.22,27.23,27.22,27.23,11800.0,14.8781,14.8835,14.8781,14.8835,11800.0
2006-09-01 13:20:00,27.23,27.23,27.21,27.22,18800.0,14.8835,14.8835,14.8726,14.8781,18800.0
2006-09-01 13:25:00,27.22,27.23,27.22,27.22,9000.0,14.8781,14.8835,14.8781,14.8781,9000.0
2006-09-01 13:30:00,27.23,27.23,27.2,27.22,13800.0,14.8835,14.8835,14.8671,14.8781,13800.0
2006-09-01 13:35:00,27.22,27.22,27.21,27.21,4000.0,14.8781,14.8781,14.8726,14.8726,4000.0
2006-09-01 13:40:00,27.22,27.22,27.21,27.22,11000.0,14.8781,14.8781,14.8726,14.8781,11000.0
2006-09-01 13:45:00,27.22,27.23,27.2,27.23,34600.0,14.8781,14.8835,14.8671,14.8835,34600.0
2006-09-01 13:50:00,27.22,27.24,27.22,27.23,8400.0,14.8781,14.889,14.8781,14.8835,8400.0
2006-09-01 13:55:00,27.22,27.24,27.22,27.23,10000.0,14.8781,14.889,14.8781,14.8835,10000.0
2006-09-01 14:00:00,27.23,27.24,27.21,27.21,13000.0,14.8835,14.889,14.8726,14.8726,13000.0
2006-09-01 14:05:00,27.21,27.21,27.2,27.21,10800.0,14.8726,14.8726,14.8671,14.8726,10800.0
2006-09-01 14:10:00,27.21,27.24,27.21,27.23,6000.0,14.8726,14.889,14.8726,14.8835,6000.0
2006-09-01 14:15:00,27.23,27.24,27.23,27.24,4600.0,14.8835,14.889,14.8835,14.889,4600.0
2006-09-01 14:20:00,27.23,27.24,27.23,27.23,8600.0,14.8835,14.889,14.8835,14.8835,8600.0
2006-09-01 14:25:00,27.24,27.24,27.23,27.23,4000.0,14.889,14.889,14.8835,14.8835,4000.0
2006-09-01 14:30:00,27.23,27.23,27.22,27.22,6600.0,14.8835,14.8835,14.8781,14.8781,6600.0
2006-09-01 14:35:00,27.2,27.21,27.18,27.2,13600.0,14.8671,14.8726,14.8562,14.8671,13600.0
2006-09-01 14:40:00,27.2,27.21,27.2,27.21,6800.0,14.8671,14.8726,14.8671,14.8726,6800.0
2006-09-01 14:45:00,27.21,27.23,27.21,27.22,8400.0,14.8726,14.8835,14.8726,14.8781,8400.0
2006-09-01 14:50:00,27.22,27.22,27.21,27.22,7000.0,14.8781,14.8781,14.8726,14.8781,7000.0
2006-09-01 14:55:00,27.22,27.22,27.21,27.21,5800.0,14.8781,14.8781,14.8726,14.8726,5800.0
2006-09-01 15:00:00,27.22,27.22,27.21,27.21,7000.0,14.8781,14.8781,14.8726,14.8726,7000.0
2006-09-01 15:05:00,27.21,27.22,27.2,27.21,10200.0,14.8726,14.8781,14.8671,14.8726,10200.0
2006-09-01 15:10:00,27.21,27.21,27.18,27.19,20200.0,14.8726,14.8726,14.8562,14.8617,20200.0
2006-09-01 15:15:00,27.2,27.21,27.2,27.21,9800.0,14.8671,14.8726,14.8671,14.8726,9800.0
2006-09-01 15:20:00,27.21,27.21,27.2,27.21,5400.0,14.8726,14.8726,14.8671,14.8726,5400.0
2006-09-01 15:25:00,27.2,27.23,27.2,27.23,7000.0,14.8671,14.8835,14.8671,14.8835,7000.0
2006-09-01 15:30:00,27.22,27.23,27.21,27.22,13000.0,14.8781,14.8835,14.8726,14.8781,13000.0
2006-09-01 15:35:00,27.21,27.21,27.19,27.19,9000.0,14.8726,14.8726,14.8617,14.8617,9000.0
2006-09-01 15:40:00,27.2,27.2,27.17,27.17,12400.0,14.8671,14.8671,14.8507,14.8507,12400.0
2006-09-01 15:45:00,27.18,27.18,27.15,27.16,17800.0,14.8562,14.8562,14.8398,14.8453,17800.0
2006-09-01 15:50:00,27.16,27.19,27.15,27.18,30400.0,14.8453,14.8617,14.8398,14.8562,30400.0
2006-09-01 15:55:00,27.18,27.19,27.17,27.18,39800.0,14.8562,14.8617,14.8507,14.8562,39800.0
2006-09-05 09:30:00,27.18,27.25,27.18,27.24,87800.0,14.8562,14.8945,14.8562,14.889,87800.0
2006-09-05 09:35:00,27.24,27.24,27.2,27.21,47000.0,14.889,14.889,14.8671,14.8726,47000.0
2006-09-05 09:40:00,27.23,27.23,27.15,27.16,19800.0,14.8835,14.8835,14.8398,14.8453,19800.0
2006-09-05 09:45:00,27.16,27.21,27.1,27.2,59600.0,14.8453,14.8726,14.8125,14.8671,59600.0
2006-09-05 09:50:00,27.2,27.23,27.18,27.22,18600.0,14.8671,14.8835,14.8562,14.8781,18600.0
2006-09-05 09:55:00,27.22,27.24,27.2,27.22,13800.0,14.8781,14.889,14.8671,14.8781,13800.0
2006-09-05 10:00:00,27.22,27.25,27.22,27.25,14600.0,14.8781,14.8945,14.8781,14.8945,14600.0
2006-09-05 10:05:00,27.25,27.25,27.19,27.2,13400.0,14.8945,14.8945,14.8617,14.8671,13400.0
2006-09-05 10:10:00,27.2,27.21,27.18,27.21,14600.0,14.8671,14.8726,14.8562,14.8726,14600.0
2006-09-05 10:15:00,27.21,27.24,27.21,27.21,32200.0,14.8726,14.889,14.8726,14.8726,32200.0
2006-09-05 10:20:00,27.22,27.25,27.22,27.25,22000.0,14.8781,14.8945,14.8781,14.8945,22000.0
2006-09-05 10:25:00,27.25,27.27,27.24,27.27,23400.0,14.8945,14.9054,14.889,14.9054,23400.0
2006-09-05 10:30:00,27.25,27.25,27.25,27.25,19200.0,14.8945,14.8945,14.8945,14.8945,19200.0
2006-09-05 10:35:00,27.25,27.25,27.2,27.22,16200.0,14.8945,14.8945,14.8671,14.8781,16200.0
2006-09-05 10:40:00,27.21,27.23,27.18,27.18,29400.0,14.8726,14.8835,14.8562,14.8562,29400.0
2006-09-05 10:45:00,27.18,27.21,27.18,27.2,28600.0,14.8562,14.8726,14.8562,14.8671,28600.0
2006-09-05 10:50:00,27.2,27.25,27.2,27.25,12400.0,14.8671,14.8945,14.8671,14.8945,12400.0
2006-09-05 10:55:00,27.25,27.25,27.22,27.24,13400.0,14.8945,14.8945,14.8781,14.889,13400.0
2006-09-05 11:00:00,27.24,27.25,27.24,27.25,10400.0,14.889,14.8945,14.889,14.8945,10400.0
2006-09-05 11:05:00,27.25,27.25,27.23,27.24,10800.0,14.8945,14.8945,14.8835,14.889,10800.0
2006-09-05 11:10:00,27.24,27.25,27.22,27.22,13800.0,14.889,14.8945,14.8781,14.8781,13800.0
2006-09-05 11:15:00,27.23,27.23,27.21,27.23,18400.0,14.8835,14.8835,14.8726,14.8835,18400.0
2006-09-05 11:20:00,27.21,27.23,27.21,27.23,17400.0,14.8726,14.8835,14.8726,14.8835,17400.0
2006-09-05 11:25:00,27.22,27.22,27.19,27.2,28200.0,14.8781,14.8781,14.8617,14.8671,28200.0
2006-09-05 11:30:00,27.2,27.21,27.18,27.18,18200.0,14.8671,14.8726,14.8562,14.8562,18200.0
2006-09-05 11:35:00,27.18,27.18,27.17,27.17,18800.0,14.8562,14.8562,14.8507,14.8507,18800.0
2006-09-05 11:40:00,27.18,27.18,27.17,27.18,13400.0,14.8562,14.8562,14.8507,14.8562,13400.0
2006-09-05 11:45:00,27.18,27.2,27.17,27.19,12400.0,14.8562,14.8671,14.8507,14.8617,12400.0
2006-09-05 11:50:00,27.18,27.19,27.17,27.18,16000.0,14.8562,14.8617,14.8507,14.8562,16000.0
2006-09-05 11:55:00,27.19,27.19,27.18,27.18,3800.0,14.8617,14.8617,14.8562,14.8562,3800.0
2006-09-05 12:00:00,27.18,27.19,27.18,27.19,8400.0,14.8562,14.8617,14.8562,14.8617,8400.0
2006-09-05 12:05:00,27.19,27.2,27.18,27.2,22400.0,14.8617,14.8671,14.8562,14.8671,22400.0
2006-09-05 12:10:00,27.2,27.2,27.18,27.18,5800.0,14.8671,14.8671,14.8562,14.8562,5800.0
2006-09-05 12:15:00,27.18,27.19,27.18,27.19,12600.0,14.8562,14.8617,14.8562,14.8617,12600.0
2006-09-05 12:20:00,27.18,27.18,27.18,27.18,12800.0,14.8562,14.8562,14.8562,14.8562,12800.0
2006-09-05 12:25:00,27.18,27.2,27.18,27.18,19200.0,14.8562,14.8671,14.8562,14.8562,19200.0
2006-09-05 12:30:00,27.18,27.2,27.18,27.19,18800.0,14.8562,14.8671,14.8562,14.8617,18800.0
2006-09-05 12:35:00,27.2,27.2,27.17,27.17,23000.0,14.8671,14.8671,14.8507,14.8507,23000.0
2006-09-05 12:40:00,27.18,27.18,27.17,27.17,7400.0,14.8562,14.8562,14.8507,14.8507,7400.0
2006-09-05 12:45:00,27.18,27.19,27.17,27.18,14400.0,14.8562,14.8617,14.8507,14.8562,14400.0
2006-09-05 12:50:00,27.18,27.18,27.18,27.18,15000.0,14.8562,14.8562,14.8562,14.8562,15000.0
2006-09-05 12:55:00,27.18,27.18,27.18,27.18,7400.0,14.8562,14.8562,14.8562,14.8562,7400.0
2006-09-05 13:00:00,27.18,27.18,27.18,27.18,17200.0,14.8562,14.8562,14.8562,14.8562,17200.0
2006-09-05 13:05:00,27.18,27.18,27.17,27.17,28400.0,14.8562,14.8562,14.8507,14.8507,28400.0
2006-09-05 13:10:00,27.18,27.18,27.17,27.18,13000.0,14.8562,14.8562,14.8507,14.8562,13000.0
2006-09-05 13:15:00,27.17,27.18,27.17,27.18,12200.0,14.8507,14.8562,14.8507,14.8562,12200.0
2006-09-05 13:20:00,27.18,27.18,27.17,27.18,2800.0,14.8562,14.8562,14.8507,14.8562,2800.0
2006-09-05 13:25:00,27.17,27.18,27.17,27.18,4000.0,14.8507,14.8562,14.8507,14.8562,4000.0
2006-09-05 13:30:00,27.18,27.18,27.17,27.17,7400.0,14.8562,14.8562,14.8507,14.8507,7400.0
2006-09-05 13:35:00,27.17,27.17,27.16,27.16,8600.0,14.8507,14.8507,14.8453,14.8453,8600.0
2006-09-05 13:40:00,27.16,27.17,27.16,27.16,7800.0,14.8453,14.8507,14.8453,14.8453,7800.0
2006-09-05 13:45:00,27.16,27.17,27.15,27.15,16000.0,14.8453,14.8507,14.8398,14.8398,16000.0
2006-09-05 13:50:00,27.14,27.16,27.13,27.15,21800.0,14.8343,14.8453,14.8289,14.8398,21800.0
2006-09-05 13:55:00,27.15,27.17,27.15,27.15,8600.0,14.8398,14.8507,14.8398,14.8398,8600.0
2006-09-05 14:00:00,27.15,27.16,27.15,27.15,9800.0,14.8398,14.8453,14.8398,14.8398,9800.0
2006-09-05 14:05:00,27.15,27.17,27.14,27.16,29000.0,14.8398,14.8507,14.8343,14.8453,29000.0
2006-09-05 14:10:00,27.15,27.17,27.15,27.17,20400.0,14.8398,14.8507,14.8398,14.8507,20400.0
2006-09-05 14:15:00,27.16,27.17,27.14,27.16,24600.0,14.8453,14.8507,14.8343,14.8453,24600.0
2006-09-05 14:20:00,27.16,27.17,27.15,27.16,23800.0,14.8453,14.8507,14.8398,14.8453,23800.0
2006-09-05 14:25:00,27.15,27.16,27.14,27.15,15000.0,14.8398,14.8453,14.8343,14.8398,15000.0
2006-09-05 14:30:00,27.14,27.15,27.14,27.15,11600.0,14.8343,14.8398,14.8343,14.8398,11600.0
2006-09-05 14:35:00,27.15,27.16,27.15,27.15,7800.0,14.8398,14.8453,14.8398,14.8398,7800.0
2006-09-05 14:40:00,27.16,27.16,27.15,27.16,7200.0,14.8453,14.8453,14.8398,14.8453,7200.0
2006-09-05 14:45:00,27.16,27.18,27.16,27.17,11000.0,14.8453,14.8562,14.8453,14.8507,11000.0
2006-09-05 14:50:00,27.17,27.18,27.14,27.14,25600.0,14.8507,14.8562,14.8343,14.8343,25600.0
2006-09-05 14:55:00,27.14,27.16,27.13,27.15,12000.0,14.8343,14.8453,14.8289,14.8398,12000.0
2006-09-05 15:00:00,27.16,27.16,27.13,27.13,21200.0,14.8453,14.8453,14.8289,14.8289,21200.0
2006-09-05 15:05:00,27.13,27.14,27.11,27.12,15400.0,14.8289,14.8343,14.8179,14.8234,15400.0
2006-09-05 15:10:00,27.11,27.12,27.1,27.11,12000.0,14.8179,14.8234,14.8125,14.8179,12000.0
2006-09-05 15:15:00,27.1,27.11,27.1,27.1,14200.0,14.8125,14.8179,14.8125,14.8125,14200.0
2006-09-05 15:20:00,27.1,27.11,27.1,27.11,15200.0,14.8125,14.8179,14.8125,14.8179,15200.0
2006-09-05 15:25:00,27.11,27.13,27.1,27.13,24800.0,14.8179,14.8289,14.8125,14.8289,24800.0
2006-09-05 15:30:00,27.12,27.15,27.12,27.14,16600.0,14.8234,14.8398,14.8234,14.8343,16600.0
2006-09-05 15:35:00,27.14,27.16,27.14,27.16,14000.0,14.8343,14.8453,14.8343,14.8453,14000.0
2006-09-05 15:40:00,27.16,27.16,27.14,27.16,21400.0,14.8453,14.8453,14.8343,14.8453,21400.0
2006-09-05 15:45:00,27.16,27.18,27.15,27.17,26400.0,14.8453,14.8562,14.8398,14.8507,26400.0
2006-09-05 15:50:00,27.17,27.18,27.16,27.17,15400.0,14.8507,14.8562,14.8453,14.8507,15400.0
2006-09-05 15:55:00,27.17,27.18,27.16,27.17,45400.0,14.8507,14.8562,14.8453,14.8507,45400.0
2006-09-06 09:30:00,27.07,27.08,27.0,27.02,94000.0,14.7961,14.8015,14.7578,14.7687,94000.0
2006-09-06 09:35:00,27.02,27.04,27.0,27.02,43000.0,14.7687,14.7797,14.7578,14.7687,43000.0
2006-09-06 09:40:00,27.04,27.05,27.02,27.02,32800.0,14.7797,14.7851,14.7687,14.7687,32800.0
2006-09-06 09:45:00,27.01,27.05,27.0,27.05,20000.0,14.7633,14.7851,14.7578,14.7851,20000.0
2006-09-06 09:50:00,27.05,27.06,27.03,27.04,36800.0,14.7851,14.7906,14.7742,14.7797,36800.0
2006-09-06 09:55:00,27.05,27.06,27.02,27.03,27400.0,14.7851,14.7906,14.7687,14.7742,27400.0
2006-09-06 10:00:00,27.04,27.06,27.02,27.05,20800.0,14.7797,14.7906,14.7687,14.7851,20800.0
2006-09-06 10:05:00,27.05,27.07,27.02,27.03,13000.0,14.7851,14.7961,14.7687,14.7742,13000.0
2006-09-06 10:10:00,27.03,27.04,27.02,27.03,26400.0,14.7742,14.7797,14.7687,14.7742,26400.0
2006-09-06 10:15:00,27.02,27.05,27.02,27.05,37200.0,14.7687,14.7851,14.7687,14.7851,37200.0
2006-09-06 10:20:00,27.05,27.06,27.03,27.04,11400.0,14.7851,14.7906,14.7742,14.7797,11400.0
2006-09-06 10:25:00,27.04,27.06,27.02,27.05,17800.0,14.7797,14.7906,14.7687,14.7851,17800.0
2006-09-06 10:30:00,27.05,27.05,27.03,27.04,10400.0,14.7851,14.7851,14.7742,14.7797,10400.0
2006-09-06 10:35:00,27.03,27.09,27.03,27.07,25000.0,14.7742,14.807,14.7742,14.7961,25000.0
2006-09-06 10:40:00,27.06,27.08,27.05,27.06,20800.0,14.7906,14.8015,14.7851,14.7906,20800.0
2006-09-06 10:45:00,27.06,27.06,27.04,27.04,32600.0,14.7906,14.7906,14.7797,14.7797,32600.0
2006-09-06 10:50:00,27.04,27.05,27.04,27.05,14400.0,14.7797,14.7851,14.7797,14.7851,14400.0
2006-09-06 10:55:00,27.05,27.08,27.05,27.08,29000.0,14.7851,14.8015,14.7851,14.8015,29000.0
2006-09-06 11:00:00,27.08,27.08,27.06,27.08,10800.0,14.8015,14.8015,14.7906,14.8015,10800.0
2006-09-06 11:05:00,27.08,27.08,27.05,27.07,17400.0,14.8015,14.8015,14.7851,14.7961,17400.0
2006-09-06 11:10:00,27.07,27.07,27.04,27.06,10600.0,14.7961,14.7961,14.7797,14.7906,10600.0
2006-09-06 11:15:00,27.05,27.07,27.05,27.06,23600.0,14.7851,14.7961,14.7851,14.7906,23600.0
2006-09-06 11:20:00,27.07,27.07,27.05,27.07,19600.0,14.7961,14.7961,14.7851,14.7961,19600.0
2006-09-06 11:25:00,27.06,27.08,27.06,27.06,62400.0,14.7906,14.8015,14.7906,14.7906,62400.0
2006-09-06 11:30:00,27.05,27.06,27.05,27.05,6000.0,14.7851,14.7906,14.7851,14.7851,6000.0
2006-09-06 11:35:00,27.06,27.08,27.05,27.08,47200.0,14.7906,14.8015,14.7851,14.8015,47200.0
2006-09-06 11:40:00,27.08,27.1,27.07,27.09,33200.0,14.8015,14.8125,14.7961,14.807,33200.0
2006-09-06 11:45:00,27.09,27.11,27.09,27.11,11200.0,14.807,14.8179,14.807,14.8179,11200.0
2006-09-06 11:50:00,27.11,27.12,27.11,27.11,14400.0,14.8179,14.8234,14.8179,14.8179,14400.0
2006-09-06 11:55:00,27.12,27.13,27.11,27.12,12200.0,14.8234,14.8289,14.8179,14.8234,12200.0
2006-09-06 12:00:00,27.11,27.13,27.11,27.12,7200.0,14.8179,14.8289,14.8179,14.8234,7200.0
2006-09-06 12:05:00,27.13,27.13,27.12,27.13,36400.0,14.8289,14.8289,14.8234,14.8289,36400.0
2006-09-06 12:10:00,27.13,27.14,27.13,27.13,13600.0,14.8289,14.8343,14.8289,14.8289,13600.0
2006-09-06 12:15:00,27.14,27.15,27.13,27.13,25200.0,14.8343,14.8398,14.8289,14.8289,25200.0
2006-09-06 12:20:00,27.13,27.14,27.13,27.14,6400.0,14.8289,14.8343,14.8289,14.8343,6400.0
2006-09-06 12:25:00,27.13,27.14,27.13,27.14,11000.0,14.8289,14.8343,14.8289,14.8343,11000.0
2006-09-06 12:30:00,27.13,27.14,27.13,27.14,9400.0,14.8289,14.8343,14.8289,14.8343,9400.0
2006-09-06 12:35:00,27.14,27.15,27.14,27.15,10400.0,14.8343,14.8398,14.8343,14.8398,10400.0
2006-09-06 12:40:00,27.15,27.19,27.15,27.18,59600.0,14.8398,14.8617,14.8398,14.8562,59600.0
2006-09-06 12:45:00,27.18,27.2,27.18,27.19,25400.0,14.8562,14.8671,14.8562,14.8617,25400.0
2006-09-06 12:50:00,27.2,27.2,27.18,27.18,16800.0,14.8671,14.8671,14.8562,14.8562,16800.0
2006-09-06 12:55:00,27.19,27.19,27.18,27.18,7600.0,14.8617,14.8617,14.8562,14.8562,7600.0
2006-09-06 13:00:00,27.18,27.19,27.18,27.19,21800.0,14.8562,14.8617,14.8562,14.8617,21800.0
2006-09-06 13:05:00,27.19,27.2,27.18,27.18,15600.0,14.8617,14.8671,14.8562,14.8562,15600.0
2006-09-06 13:10:00,27.18,27.18,27.18,27.18,10000.0,14.8562,14.8562,14.8562,14.8562,10000.0
2006-09-06 13:15:00,27.18,27.18,27.18,27.18,5200.0,14.8562,14.8562,14.8562,14.8562,5200.0
2006-09-06 13:20:00,27.18,27.18,27.17,27.17,18000.0,14.8562,14.8562,14.8507,14.8507,18000.0
2006-09-06 13:25:00,27.17,27.17,27.15,27.16,9600.0,14.8507,14.8507,14.8398,14.8453,9600.0
2006-09-06 13:30:00,27.16,27.17,27.15,27.16,9600.0,14.8453,14.8507,14.8398,14.8453,9600.0
2006-09-06 13:35:00,27.16,27.18,27.16,27.18,10400.0,14.8453,14.8562,14.8453,14.8562,10400.0
2006-09-06 13:40:00,27.18,27.18,27.17,27.18,3800.0,14.8562,14.8562,14.8507,14.8562,3800.0
2006-09-06 13:45:00,27.18,27.2,27.18,27.2,10600.0,14.8562,14.8671,14.8562,14.8671,10600.0
2006-09-06 13:50:00,27.2,27.22,27.2,27.21,19400.0,14.8671,14.8781,14.8671,14.8726,19400.0
2006-09-06 13:55:00,27.2,27.22,27.2,27.22,18000.0,14.8671,14.8781,14.8671,14.8781,18000.0
2006-09-06 14:00:00,27.22,27.23,27.2,27.23,45400.0,14.8781,14.8835,14.8671,14.8835,45400.0
2006-09-06 14:05:00,27.22,27.24,27.2,27.21,51400.0,14.8781,14.889,14.8671,14.8726,51400.0
2006-09-06 14:10:00,27.2,27.2,27.17,27.18,22400.0,14.8671,14.8671,14.8507,14.8562,22400.0
2006-09-06 14:15:00,27.18,27.2,27.18,27.2,18600.0,14.8562,14.8671,14.8562,14.8671,18600.0
2006-09-06 14:20:00,27.21,27.23,27.21,27.23,11800.0,14.8726,14.8835,14.8726,14.8835,11800.0
2006-09-06 14:25:00,27.23,27.24,27.21,27.22,21600.0,14.8835,14.889,14.8726,14.8781,21600.0
2006-09-06 14:30:00,27.22,27.24,27.22,27.24,22200.0,14.8781,14.889,14.8781,14.889,22200.0
2006-09-06 14:35:00,27.24,27.24,27.22,27.23,19800.0,14.889,14.889,14.8781,14.8835,19800.0
2006-09-06 14:40:00,27.23,27.24,27.22,27.23,19800.0,14.8835,14.889,14.8781,14.8835,19800.0
2006-09-06 14:45:00,27.23,27.25,27.23,27.24,14000.0,14.8835,14.8945,14.8835,14.889,14000.0
2006-09-06 14:50:00,27.24,27.25,27.19,27.21,34800.0,14.889,14.8945,14.8617,14.8726,34800.0
2006-09-06 14:55:00,27.2,27.22,27.18,27.2,33000.0,14.8671,14.8781,14.8562,14.8671,33000.0
2006-09-06 15:00:00,27.21,27.21,27.18,27.19,21800.0,14.8726,14.8726,14.8562,14.8617,21800.0
2006-09-06 15:05:00,27.19,27.23,27.19,27.22,22000.0,14.8617,14.8835,14.8617,14.8781,22000.0
2006-09-06 15:10:00,27.23,27.24,27.22,27.24,37800.0,14.8835,14.889,14.8781,14.889,37800.0
2006-09-06 15:15:00,27.23,27.28,27.23,27.25,40400.0,14.8835,14.9108,14.8835,14.8945,40400.0
2006-09-06 15:20:00,27.24,27.25,27.24,27.25,31000.0,14.889,14.8945,14.889,14.8945,31000.0
2006-09-06 15:25:00,27.25,27.25,27.23,27.24,19000.0,14.8945,14.8945,14.8835,14.889,19000.0
2006-09-06 15:30:00,27.24,27.27,27.24,27.27,140200.0,14.889,14.9054,14.889,14.9054,140200.0
2006-09-06 15:35:00,27.27,27.27,27.2,27.22,94000.0,14.9054,14.9054,14.8671,14.8781,94000.0
2006-09-06 15:40:00,27.22,27.23,27.22,27.23,38000.0,14.8781,14.8835,14.8781,14.8835,38000.0
2006-09-06 15:45:00,27.23,27.27,27.23,27.26,60200.0,14.8835,14.9054,14.8835,14.8999,60200.0
2006-09-06 15:50:00,27.25,27.26,27.23,27.25,36400.0,14.8945,14.8999,14.8835,14.8945,36400.0
2006-09-06 15:55:00,27.24,27.25,27.22,27.23,110800.0,14.889,14.8945,14.8781,14.8835,110800.0
2006-09-07 09:30:00,27.17,27.17,27.05,27.08,66200.0,14.8507,14.8507,14.7851,14.8015,66200.0
2006-09-07 09:35:00,27.08,27.14,27.05,27.1,79400.0,14.8015,14.8343,14.7851,14.8125,79400.0
2006-09-07 09:40:00,27.1,27.12,27.05,27.06,58600.0,14.8125,14.8234,14.7851,14.7906,58600.0
2006-09-07 09:45:00,27.06,27.06,27.03,27.03,26400.0,14.7906,14.7906,14.7742,14.7742,26400.0
2006-09-07 09:50:00,27.03,27.06,27.03,27.05,24600.0,14.7742,14.7906,14.7742,14.7851,24600.0
2006-09-07 09:55:00,27.06,27.06,27.05,27.06,15200.0,14.7906,14.7906,14.7851,14.7906,15200.0
2006-09-07 10:00:00,27.05,27.07,27.04,27.07,22600.0,14.7851,14.7961,14.7797,14.7961,22600.0
2006-09-07 10:05:00,27.07,27.11,27.07,27.11,17600.0,14.7961,14.8179,14.7961,14.8179,17600.0
2006-09-07 10:10:00,27.12,27.12,27.1,27.1,7600.0,14.8234,14.8234,14.8125,14.8125,7600.0
2006-09-07 10:15:00,27.1,27.1,27.03,27.04,149800.0,14.8125,14.8125,14.7742,14.7797,149800.0
2006-09-07 10:20:00,27.04,27.05,27.04,27.04,32400.0,14.7797,14.7851,14.7797,14.7797,32400.0
2006-09-07 10:25:00,27.04,27.07,27.04,27.07,80000.0,14.7797,14.7961,14.7797,14.7961,80000.0
2006-09-07 10:30:00,27.08,27.11,27.08,27.1,41600.0,14.8015,14.8179,14.8015,14.8125,41600.0
2006-09-07 10:35:00,27.1,27.1,27.06,27.06,22200.0,14.8125,14.8125,14.7906,14.7906,22200.0
2006-09-07 10:40:00,27.05,27.07,27.04,27.07,39600.0,14.7851,14.7961,14.7797,14.7961,39600.0
2006-09-07 10:45:00,27.05,27.07,27.0,27.0,79400.0,14.7851,14.7961,14.7578,14.7578,79400.0
2006-09-07 10:50:00,27.0,27.01,27.0,27.0,74200.0,14.7578,14.7633,14.7578,14.7578,74200.0
2006-09-07 10:55:00,27.0,27.02,27.0,27.0,37800.0,14.7578,14.7687,14.7578,14.7578,37800.0
2006-09-07 11:00:00,27.0,27.03,27.0,27.02,26800.0,14.7578,14.7742,14.7578,14.7687,26800.0
2006-09-07 11:05:00,27.02,27.02,27.0,27.0,24800.0,14.7687,14.7687,14.7578,14.7578,24800.0
2006-09-07 11:10:00,27.0,27.0,26.99,27.0,15400.0,14.7578,14.7578,14.7523,14.7578,15400.0
2006-09-07 11:15:00,27.0,27.02,27.0,27.0,22800.0,14.7578,14.7687,14.7578,14.7578,22800.0
2006-09-07 11:20:00,27.0,27.01,27.0,27.0,36800.0,14.7578,14.7633,14.7578,14.7578,36800.0
2006-09-07 11:25:00,27.0,27.0,26.99,27.0,25600.0,14.7578,14.7578,14.7523,14.7578,25600.0
2006-09-07 11:30:00,27.0,27.02,26.99,27.0,45200.0,14.7578,14.7687,14.7523,14.7578,45200.0
2006-09-07 11:35:00,27.0,27.01,26.99,27.0,44400.0,14.7578,14.7633,14.7523,14.7578,44400.0
2006-09-07 11:40:00,27.0,27.0,26.98,26.98,18600.0,14.7578,14.7578,14.7469,14.7469,18600.0
2006-09-07 11:45:00,26.98,26.99,26.98,26.98,10400.0,14.7469,14.7523,14.7469,14.7469,10400.0
2006-09-07 11:50:00,26.98,26.99,26.97,26.98,13400.0,14.7469,14.7523,14.7414,14.7469,13400.0
2006-09-07 11:55:00,26.98,26.98,26.96,26.98,45600.0,14.7469,14.7469,14.7359,14.7469,45600.0
2006-09-07 12:00:00,26.97,26.97,26.96,26.97,32400.0,14.7414,14.7414,14.7359,14.7414,32400.0
2006-09-07 12:05:00,26.97,26.98,26.96,26.96,19000.0,14.7414,14.7469,14.7359,14.7359,19000.0
2006-09-07 12:10:00,26.96,26.97,26.96,26.97,14000.0,14.7359,14.7414,14.7359,14.7414,14000.0
2006-09-07 12:15:00,26.97,26.98,26.96,26.98,13600.0,14.7414,14.7469,14.7359,14.7469,13600.0
2006-09-07 12:20:00,26.98,26.98,26.97,26.97,8800.0,14.7469,14.7469,14.7414,14.7414,8800.0
2006-09-07 12:25:00,26.98,26.98,26.97,26.97,19000.0,14.7469,14.7469,14.7414,14.7414,19000.0
2006-09-07 12:30:00,26.97,27.01,26.97,27.0,26200.0,14.7414,14.7633,14.7414,14.7578,26200.0
2006-09-07 12:35:00,27.0,27.01,26.99,27.0,16400.0,14.7578,14.7633,14.7523,14.7578,16400.0
2006-09-07 12:40:00,27.0,27.01,27.0,27.0,34800.0,14.7578,14.7633,14.7578,14.7578,34800.0
2006-09-07 12:45:00,27.0,27.01,27.0,27.0,16800.0,14.7578,14.7633,14.7578,14.7578,16800.0
2006-09-07 12:50:00,27.0,27.01,26.99,27.0,30800.0,14.7578,14.7633,14.7523,14.7578,30800.0
2006-09-07 12:55:00,27.0,27.0,26.98,26.99,10800.0,14.7578,14.7578,14.7469,14.7523,10800.0
2006-09-07 13:00:00,27.0,27.0,26.99,26.99,16000.0,14.7578,14.7578,14.7523,14.7523,16000.0
2006-09-07 13:05:00,26.99,27.0,26.98,26.98,20400.0,14.7523,14.7578,14.7469,14.7469,20400.0
2006-09-07 13:10:00,26.98,26.98,26.96,26.96,12400.0,14.7469,14.7469,14.7359,14.7359,12400.0
2006-09-07 13:15:00,26.96,26.97,26.96,26.96,12600.0,14.7359,14.7414,14.7359,14.7359,12600.0
2006-09-07 13:20:00,26.96,26.97,26.95,26.95,36400.0,14.7359,14.7414,14.7305,14.7305,36400.0
2006-09-07 13:25:00,26.96,26.96,26.93,26.93,14200.0,14.7359,14.7359,14.7195,14.7195,14200.0
2006-09-07 13:30:00,26.93,26.94,26.93,26.93,7400.0,14.7195,14.725,14.7195,14.7195,7400.0
2006-09-07 13:35:00,26.94,26.96,26.93,26.93,26000.0,14.725,14.7359,14.7195,14.7195,26000.0
2006-09-07 13:40:00,26.93,26.95,26.92,26.95,19800.0,14.7195,14.7305,14.7141,14.7305,19800.0
2006-09-07 13:45:00,26.95,27.0,26.95,26.99,23600.0,14.7305,14.7578,14.7305,14.7523,23600.0
2006-09-07 13:50:00,26.98,26.99,26.97,26.97,27200.0,14.7469,14.7523,14.7414,14.7414,27200.0
2006-09-07 13:55:00,26.97,26.98,26.93,26.93,85600.0,14.7414,14.7469,14.7195,14.7195,85600.0
2006-09-07 14:00:00,26.93,26.95,26.93,26.93,15200.0,14.7195,14.7305,14.7195,14.7195,15200.0
2006-09-07 14:05:00,26.93,26.94,26.93,26.93,18000.0,14.7195,14.725,14.7195,14.7195,18000.0
2006-09-07 14:10:00,26.93,26.95,26.93,26.95,24600.0,14.7195,14.7305,14.7195,14.7305,24600.0
2006-09-07 14:15:00,26.95,26.95,26.93,26.93,14200.0,14.7305,14.7305,14.7195,14.7195,14200.0
2006-09-07 14:20:00,26.93,26.93,26.93,26.93,9800.0,14.7195,14.7195,14.7195,14.7195,9800.0
2006-09-07 14:25:00,26.93,26.93,26.93,26.93,13600.0,14.7195,14.7195,14.7195,14.7195,13600.0
2006-09-07 14:30:00,26.93,26.93,26.93,26.93,9200.0,14.7195,14.7195,14.7195,14.7195,9200.0
2006-09-07 14:35:00,26.93,26.94,26.93,26.93,22400.0,14.7195,14.725,14.7195,14.7195,22400.0
2006-09-07 14:40:00,26.93,26.93,26.92,26.93,71600.0,14.7195,14.7195,14.7141,14.7195,71600.0
2006-09-07 14:45:00,26.93,26.96,26.93,26.95,11200.0,14.7195,14.7359,14.7195,14.7305,11200.0
2006-09-07 14:50:00,26.96,26.97,26.95,26.96,11600.0,14.7359,14.7414,14.7305,14.7359,11600.0
2006-09-07 14:55:00,26.96,26.98,26.96,26.96,25400.0,14.7359,14.7469,14.7359,14.7359,25400.0
2006-09-07 15:00:00,26.96,26.96,26.93,26.94,29400.0,14.7359,14.7359,14.7195,14.725,29400.0
2006-09-07 15:05:00,26.94,26.95,26.93,26.94,18600.0,14.725,14.7305,14.7195,14.725,18600.0
2006-09-07 15:10:00,26.93,26.95,26.93,26.95,33600.0,14.7195,14.7305,14.7195,14.7305,33600.0
2006-09-07 15:15:00,26.95,26.96,26.94,26.96,59800.0,14.7305,14.7359,14.725,14.7359,59800.0
2006-09-07 15:20:00,26.95,26.96,26.95,26.96,12400.0,14.7305,14.7359,14.7305,14.7359,12400.0
2006-09-07 15:25:00,26.97,26.98,26.96,26.97,48800.0,14.7414,14.7469,14.7359,14.7414,48800.0
2006-09-07 15:30:00,26.97,26.98,26.96,26.97,59000.0,14.7414,14.7469,14.7359,14.7414,59000.0
2006-09-07 15:35:00,26.97,26.97,26.94,26.95,59600.0,14.7414,14.7414,14.725,14.7305,59600.0
2006-09-07 15:40:00,26.95,26.96,26.94,26.96,19600.0,14.7305,14.7359,14.725,14.7359,19600.0
2006-09-07 15:45:00,26.95,26.96,26.93,26.93,34600.0,14.7305,14.7359,14.7195,14.7195,34600.0
2006-09-07 15:50:00,26.93,26.93,26.9,26.9,67600.0,14.7195,14.7195,14.7031,14.7031,67600.0
2006-09-07 15:55:00,26.9,26.91,26.88,26.89,105600.0,14.7031,14.7086,14.6922,14.6977,105600.0
2006-09-08 09:30:00,26.64,26.8,26.61,26.64,305200.0,14.561,14.6485,14.5446,14.561,305200.0
2006-09-08 09:35:00,26.64,26.7,26.6,26.7,70000.0,14.561,14.5938,14.5392,14.5938,70000.0
2006-09-08 09:40:00,26.7,26.7,26.56,26.57,108200.0,14.5938,14.5938,14.5173,14.5228,108200.0
2006-09-08 09:45:00,26.57,26.6,26.56,26.57,69600.0,14.5228,14.5392,14.5173,14.5228,69600.0
2006-09-08 09:50:00,26.57,26.58,26.55,26.55,67400.0,14.5228,14.5282,14.5118,14.5118,67400.0
2006-09-08 09:55:00,26.56,26.6,26.53,26.56,104400.0,14.5173,14.5392,14.5009,14.5173,104400.0
2006-09-08 10:00:00,26.56,26.56,26.48,26.53,114800.0,14.5173,14.5173,14.4736,14.5009,114800.0
2006-09-08 10:05:00,26.54,26.55,26.53,26.54,32200.0,14.5064,14.5118,14.5009,14.5064,32200.0
2006-09-08 10:10:00,26.54,26.58,26.54,26.58,51000.0,14.5064,14.5282,14.5064,14.5282,51000.0
2006-09-08 10:15:00,26.58,26.65,26.57,26.65,46400.0,14.5282,14.5665,14.5228,14.5665,46400.0
2006-09-08 10:20:00,26.64,26.65,26.6,26.6,52000.0,14.561,14.5665,14.5392,14.5392,52000.0
2006-09-08 10:25:00,26.61,26.73,26.61,26.72,101600.0,14.5446,14.6102,14.5446,14.6048,101600.0
2006-09-08 10:30:00,26.71,26.74,26.71,26.72,37600.0,14.5993,14.6157,14.5993,14.6048,37600.0
2006-09-08 10:35:00,26.72,26.72,26.69,26.69,70000.0,14.6048,14.6048,14.5884,14.5884,70000.0
2006-09-08 10:40:00,26.69,26.7,26.68,26.68,29200.0,14.5884,14.5938,14.5829,14.5829,29200.0
2006-09-08 10:45:00,26.69,26.73,26.68,26.72,109000.0,14.5884,14.6102,14.5829,14.6048,109000.0
2006-09-08 10:50:00,26.73,26.73,26.68,26.69,55600.0,14.6102,14.6102,14.5829,14.5884,55600.0
2006-09-08 10:55:00,26.7,26.72,26.69,26.71,21400.0,14.5938,14.6048,14.5884,14.5993,21400.0
2006-09-08 11:00:00,26.71,26.72,26.71,26.72,42000.0,14.5993,14.6048,14.5993,14.6048,42000.0
2006-09-08 11:05:00,26.72,26.73,26.72,26.73,24000.0,14.6048,14.6102,14.6048,14.6102,24000.0
2006-09-08 11:10:00,26.72,26.73,26.72,26.72,31200.0,14.6048,14.6102,14.6048,14.6048,31200.0
2006-09-08 11:15:00,26.72,26.72,26.71,26.72,19200.0,14.6048,14.6048,14.5993,14.6048,19200.0
2006-09-08 11:20:00,26.71,26.72,26.71,26.72,8800.0,14.5993,14.6048,14.5993,14.6048,8800.0
2006-09-08 11:25:00,26.71,26.72,26.71,26.72,16200.0,14.5993,14.6048,14.5993,14.6048,16200.0
2006-09-08 11:30:00,26.71,26.72,26.71,26.72,13400.0,14.5993,14.6048,14.5993,14.6048,13400.0
2006-09-08 11:35:00,26.71,26.72,26.71,26.71,43800.0,14.5993,14.6048,14.5993,14.5993,43800.0
2006-09-08 11:40:00,26.71,26.71,26.71,26.71,25000.0,14.5993,14.5993,14.5993,14.5993,25000.0
2006-09-08 11:45:00,26.71,26.71,26.68,26.68,45200.0,14.5993,14.5993,14.5829,14.5829,45200.0
2006-09-08 11:50:00,26.68,26.68,26.67,26.68,32600.0,14.5829,14.5829,14.5774,14.5829,32600.0
2006-09-08 11:55:00,26.68,26.68,26.67,26.68,23800.0,14.5829,14.5829,14.5774,14.5829,23800.0
2006-09-08 12:00:00,26.68,26.68,26.67,26.68,19600.0,14.5829,14.5829,14.5774,14.5829,19600.0
2006-09-08 12:05:00,26.68,26.68,26.67,26.68,45600.0,14.5829,14.5829,14.5774,14.5829,45600.0
2006-09-08 12:10:00,26.68,26.7,26.68,26.7,68200.0,14.5829,14.5938,14.5829,14.5938,68200.0
2006-09-08 12:15:00,26.7,26.71,26.7,26.7,5000.0,14.5938,14.5993,14.5938,14.5938,5000.0
2006-09-08 12:20:00,26.7,26.7,26.68,26.68,28400.0,14.5938,14.5938,14.5829,14.5829,28400.0
2006-09-08 12:25:00,26.68,26.68,26.67,26.67,29600.0,14.5829,14.5829,14.5774,14.5774,29600.0
2006-09-08 12:30:00,26.67,26.68,26.67,26.67,31000.0,14.5774,14.5829,14.5774,14.5774,31000.0
2006-09-08 12:35:00,26.67,26.68,26.67,26.68,42000.0,14.5774,14.5829,14.5774,14.5829,42000.0
2006-09-08 12:40:00,26.68,26.7,26.68,26.69,21000.0,14.5829,14.5938,14.5829,14.5884,21000.0
2006-09-08 12:45:00,26.7,26.71,26.69,26.71,14800.0,14.5938,14.5993,14.5884,14.5993,14800.0
2006-09-08 12:50:00,26.71,26.72,26.71,26.72,34000.0,14.5993,14.6048,14.5993,14.6048,34000.0
2006-09-08 12:55:00,26.72,26.72,26.71,26.72,23400.0,14.6048,14.6048,14.5993,14.6048,23400.0
2006-09-08 13:00:00,26.71,26.72,26.71,26.71,26600.0,14.5993,14.6048,14.5993,14.5993,26600.0
2006-09-08 13:05:00,26.7,26.7,26.68,26.69,29800.0,14.5938,14.5938,14.5829,14.5884,29800.0
2006-09-08 13:10:00,26.69,26.7,26.68,26.7,39000.0,14.5884,14.5938,14.5829,14.5938,39000.0
2006-09-08 13:15:00,26.7,26.7,26.69,26.69,23200.0,14.5938,14.5938,14.5884,14.5884,23200.0
2006-09-08 13:20:00,26.69,26.7,26.69,26.69,10400.0,14.5884,14.5938,14.5884,14.5884,10400.0
2006-09-08 13:25:00,26.69,26.7,26.68,26.7,30000.0,14.5884,14.5938,14.5829,14.5938,30000.0
2006-09-08 13:30:00,26.69,26.7,26.69,26.69,11400.0,14.5884,14.5938,14.5884,14.5884,11400.0
2006-09-08 13:35:00,26.7,26.71,26.69,26.71,49200.0,14.5938,14.5993,14.5884,14.5993,49200.0
2006-09-08 13:40:00,26.71,26.72,26.71,26.71,26000.0,14.5993,14.6048,14.5993,14.5993,26000.0
2006-09-08 13:45:00,26.71,26.72,26.71,26.72,40600.0,14.5993,14.6048,14.5993,14.6048,40600.0
2006-09-08 13:50:00,26.72,26.72,26.72,26.72,6200.0,14.6048,14.6048,14.6048,14.6048,6200.0
2006-09-08 13:55:00,26.72,26.74,26.72,26.74,56000.0,14.6048,14.6157,14.6048,14.6157,56000.0
2006-09-08 14:00:00,26.74,26.75,26.74,26.75,30400.0,14.6157,14.6212,14.6157,14.6212,30400.0
2006-09-08 14:05:00,26.75,26.75,26.74,26.74,36400.0,14.6212,14.6212,14.6157,14.6157,36400.0
2006-09-08 14:10:00,26.75,26.75,26.74,26.75,71000.0,14.6212,14.6212,14.6157,14.6212,71000.0
2006-09-08 14:15:00,26.75,26.75,26.74,26.74,31600.0,14.6212,14.6212,14.6157,14.6157,31600.0
2006-09-08 14:20:00,26.74,26.74,26.74,26.74,19800.0,14.6157,14.6157,14.6157,14.6157,19800.0
2006-09-08 14:25:00,26.74,26.75,26.74,26.75,27600.0,14.6157,14.6212,14.6157,14.6212,27600.0
2006-09-08 14:30:00,26.75,26.75,26.74,26.75,17800.0,14.6212,14.6212,14.6157,14.6212,17800.0
2006-09-08 14:35:00,26.74,26.75,26.74,26.75,27400.0,14.6157,14.6212,14.6157,14.6212,27400.0
2006-09-08 14:40:00,26.75,26.75,26.74,26.74,12800.0,14.6212,14.6212,14.6157,14.6157,12800.0
2006-09-08 14:45:00,26.75,26.75,26.74,26.74,30000.0,14.6212,14.6212,14.6157,14.6157,30000.0
2006-09-08 14:50:00,26.74,26.75,26.74,26.74,35600.0,14.6157,14.6212,14.6157,14.6157,35600.0
2006-09-08 14:55:00,26.74,26.74,26.73,26.74,46800.0,14.6157,14.6157,14.6102,14.6157,46800.0
2006-09-08 15:00:00,26.74,26.74,26.73,26.74,26400.0,14.6157,14.6157,14.6102,14.6157,26400.0
2006-09-08 15:05:00,26.73,26.74,26.73,26.73,37200.0,14.6102,14.6157,14.6102,14.6102,37200.0
2006-09-08 15:10:00,26.73,26.75,26.73,26.75,63000.0,14.6102,14.6212,14.6102,14.6212,63000.0
2006-09-08 15:15:00,26.74,26.75,26.74,26.74,42600.0,14.6157,14.6212,14.6157,14.6157,42600.0
2006-09-08 15:20:00,26.75,26.75,26.73,26.74,21600.0,14.6212,14.6212,14.6102,14.6157,21600.0
2006-09-08 15:25:00,26.73,26.74,26.63,26.65,179800.0,14.6102,14.6157,14.5556,14.5665,179800.0
2006-09-08 15:30:00,26.63,26.66,26.59,26.6,246400.0,14.5556,14.572,14.5337,14.5392,246400.0
2006-09-08 15:35:00,26.6,26.63,26.57,26.58,128200.0,14.5392,14.5556,14.5228,14.5282,128200.0
2006-09-08 15:40:00,26.57,26.59,26.57,26.58,84800.0,14.5228,14.5337,14.5228,14.5282,84800.0
2006-09-08 15:45:00,26.57,26.61,26.56,26.59,108600.0,14.5228,14.5446,14.5173,14.5337,108600.0
2006-09-08 15:50:00,26.6,26.63,26.59,26.63,92400.0,14.5392,14.5556,14.5337,14.5556,92400.0
2006-09-08 15:55:00,26.63,26.63,26.58,26.59,139000.0,14.5556,14.5556,14.5282,14.5337,139000.0
2006-09-11 09:30:00,26.43,26.47,26.3,26.32,149400.0,14.4463,14.4681,14.3752,14.3861,149400.0
2006-09-11 09:35:00,26.28,26.48,26.28,26.48,135800.0,14.3643,14.4736,14.3643,14.4736,135800.0
2006-09-11 09:40:00,26.48,26.48,26.3,26.3,68600.0,14.4736,14.4736,14.3752,14.3752,68600.0
2006-09-11 09:45:00,26.31,26.38,26.31,26.31,127400.0,14.3807,14.4189,14.3807,14.3807,127400.0
2006-09-11 09:50:00,26.33,26.38,26.31,26.35,58800.0,14.3916,14.4189,14.3807,14.4025,58800.0
2006-09-11 09:55:00,26.34,26.35,26.31,26.32,38200.0,14.3971,14.4025,14.3807,14.3861,38200.0
2006-09-11 10:00:00,26.32,26.38,26.32,26.33,89000.0,14.3861,14.4189,14.3861,14.3916,89000.0
2006-09-11 10:05:00,26.34,26.34,26.31,26.33,22000.0,14.3971,14.3971,14.3807,14.3916,22000.0
2006-09-11 10:10:00,26.33,26.41,26.33,26.39,40000.0,14.3916,14.4353,14.3916,14.4244,40000.0
2006-09-11 10:15:00,26.39,26.4,26.37,26.38,33400.0,14.4244,14.4299,14.4135,14.4189,33400.0
2006-09-11 10:20:00,26.38,26.41,26.36,26.4,30200.0,14.4189,14.4353,14.408,14.4299,30200.0
2006-09-11 10:25:00,26.4,26.45,26.39,26.42,71000.0,14.4299,14.4572,14.4244,14.4408,71000.0
2006-09-11 10:30:00,26.41,26.46,26.41,26.41,54000.0,14.4353,14.4626,14.4353,14.4353,54000.0
2006-09-11 10:35:00,26.41,26.41,26.36,26.36,42200.0,14.4353,14.4353,14.408,14.408,42200.0
2006-09-11 10:40:00,26.36,26.39,26.36,26.38,20800.0,14.408,14.4244,14.408,14.4189,20800.0
2006-09-11 10:45:00,26.38,26.39,26.35,26.36,67800.0,14.4189,14.4244,14.4025,14.408,67800.0
2006-09-11 10:50:00,26.36,26.36,26.35,26.35,68200.0,14.408,14.408,14.4025,14.4025,68200.0
2006-09-11 10:55:00,26.35,26.35,26.32,26.32,78200.0,14.4025,14.4025,14.3861,14.3861,78200.0
2006-09-11 11:00:00,26.32,26.34,26.32,26.33,31400.0,14.3861,14.3971,14.3861,14.3916,31400.0
2006-09-11 11:05:00,26.34,26.35,26.33,26.35,31800.0,14.3971,14.4025,14.3916,14.4025,31800.0
2006-09-11 11:10:00,26.35,26.36,26.34,26.34,74000.0,14.4025,14.408,14.3971,14.3971,74000.0
2006-09-11 11:15:00,26.34,26.35,26.33,26.34,40800.0,14.3971,14.4025,14.3916,14.3971,40800.0
2006-09-11 11:20:00,26.34,26.35,26.34,26.35,21400.0,14.3971,14.4025,14.3971,14.4025,21400.0
2006-09-11 11:25:00,26.35,26.38,26.35,26.37,26200.0,14.4025,14.4189,14.4025,14.4135,26200.0
2006-09-11 11:30:00,26.38,26.38,26.35,26.36,40200.0,14.4189,14.4189,14.4025,14.408,40200.0
2006-09-11 11:35:00,26.35,26.36,26.34,26.36,44400.0,14.4025,14.408,14.3971,14.408,44400.0
2006-09-11 11:40:00,26.35,26.36,26.35,26.36,17600.0,14.4025,14.408,14.4025,14.408,17600.0
2006-09-11 11:45:00,26.36,26.36,26.35,26.36,26800.0,14.408,14.408,14.4025,14.408,26800.0
2006-09-11 11:50:00,26.36,26.36,26.35,26.36,41800.0,14.408,14.408,14.4025,14.408,41800.0
2006-09-11 11:55:00,26.36,26.36,26.35,26.36,27000.0,14.408,14.408,14.4025,14.408,27000.0
2006-09-11 12:00:00,26.35,26.36,26.34,26.34,84800.0,14.4025,14.408,14.3971,14.3971,84800.0
2006-09-11 12:05:00,26.34,26.36,26.33,26.34,91400.0,14.3971,14.408,14.3916,14.3971,91400.0
2006-09-11 12:10:00,26.34,26.38,26.34,26.38,85200.0,14.3971,14.4189,14.3971,14.4189,85200.0
2006-09-11 12:15:00,26.38,26.39,26.37,26.38,53800.0,14.4189,14.4244,14.4135,14.4189,53800.0
2006-09-11 12:20:00,26.38,26.39,26.37,26.38,15600.0,14.4189,14.4244,14.4135,14.4189,15600.0
2006-09-11 12:25:00,26.38,26.39,26.36,26.38,31600.0,14.4189,14.4244,14.408,14.4189,31600.0
2006-09-11 12:30:00,26.38,26.4,26.38,26.39,20600.0,14.4189,14.4299,14.4189,14.4244,20600.0
2006-09-11 12:35:00,26.38,26.38,26.37,26.38,14200.0,14.4189,14.4189,14.4135,14.4189,14200.0
2006-09-11 12:40:00,26.37,26.38,26.37,26.38,17600.0,14.4135,14.4189,14.4135,14.4189,17600.0
2006-09-11 12:45:00,26.37,26.4,26.37,26.39,66000.0,14.4135,14.4299,14.4135,14.4244,66000.0
2006-09-11 12:50:00,26.39,26.4,26.39,26.39,16600.0,14.4244,14.4299,14.4244,14.4244,16600.0
2006-09-11 12:55:00,26.39,26.4,26.38,26.39,32200.0,14.4244,14.4299,14.4189,14.4244,32200.0
2006-09-11 13:00:00,26.39,26.4,26.38,26.39,43200.0,14.4244,14.4299,14.4189,14.4244,43200.0
2006-09-11 13:05:00,26.39,26.41,26.38,26.41,77600.0,14.4244,14.4353,14.4189,14.4353,77600.0
2006-09-11 13:10:00,26.4,26.41,26.39,26.41,32600.0,14.4299,14.4353,14.4244,14.4353,32600.0
2006-09-11 13:15:00,26.41,26.43,26.41,26.43,30200.0,14.4353,14.4463,14.4353,14.4463,30200.0
2006-09-11 13:20:00,26.44,26.46,26.43,26.45,30400.0,14.4517,14.4626,14.4463,14.4572,30400.0
2006-09-11 13:25:00,26.45,26.47,26.45,26.46,14200.0,14.4572,14.4681,14.4572,14.4626,14200.0
2006-09-11 13:30:00,26.47,26.47,26.45,26.45,27400.0,14.4681,14.4681,14.4572,14.4572,27400.0
2006-09-11 13:35:00,26.45,26.45,26.39,26.4,59600.0,14.4572,14.4572,14.4244,14.4299,59600.0
2006-09-11 13:40:00,26.4,26.43,26.4,26.42,18600.0,14.4299,14.4463,14.4299,14.4408,18600.0
2006-09-11 13:45:00,26.42,26.42,26.42,26.42,21800.0,14.4408,14.4408,14.4408,14.4408,21800.0
2006-09-11 13:50:00,26.42,26.43,26.4,26.4,22800.0,14.4408,14.4463,14.4299,14.4299,22800.0
2006-09-11 13:55:00,26.41,26.41,26.39,26.4,22000.0,14.4353,14.4353,14.4244,14.4299,22000.0
2006-09-11 14:00:00,26.4,26.4,26.39,26.4,21000.0,14.4299,14.4299,14.4244,14.4299,21000.0
2006-09-11 14:05:00,26.4,26.4,26.39,26.4,25000.0,14.4299,14.4299,14.4244,14.4299,25000.0
2006-09-11 14:10:00,26.4,26.4,26.37,26.37,45200.0,14.4299,14.4299,14.4135,14.4135,45200.0
2006-09-11 14:15:00,26.37,26.37,26.36,26.36,27000.0,14.4135,14.4135,14.408,14.408,27000.0
2006-09-11 14:20:00,26.36,26.36,26.36,26.36,21600.0,14.408,14.408,14.408,14.408,21600.0
2006-09-11 14:25:00,26.36,26.36,26.35,26.36,37200.0,14.408,14.408,14.4025,14.408,37200.0
2006-09-11 14:30:00,26.36,26.37,26.36,26.37,40600.0,14.408,14.4135,14.408,14.4135,40600.0
2006-09-11 14:35:00,26.37,26.4,26.36,26.39,28400.0,14.4135,14.4299,14.408,14.4244,28400.0
2006-09-11 14:40:00,26.39,26.39,26.37,26.38,31600.0,14.4244,14.4244,14.4135,14.4189,31600.0
2006-09-11 14:45:00,26.39,26.4,26.38,26.4,32400.0,14.4244,14.4299,14.4189,14.4299,32400.0
2006-09-11 14:50:00,26.4,26.4,26.39,26.4,22800.0,14.4299,14.4299,14.4244,14.4299,22800.0
2006-09-11 14:55:00,26.4,26.41,26.4,26.41,24600.0,14.4299,14.4353,14.4299,14.4353,24600.0
2006-09-11 15:00:00,26.4,26.42,26.4,26.42,22400.0,14.4299,14.4408,14.4299,14.4408,22400.0
2006-09-11 15:05:00,26.42,26.42,26.4,26.42,70200.0,14.4408,14.4408,14.4299,14.4408,70200.0
2006-09-11 15:10:00,26.42,26.42,26.4,26.42,48400.0,14.4408,14.4408,14.4299,14.4408,48400.0
2006-09-11 15:15:00,26.42,26.44,26.41,26.43,46800.0,14.4408,14.4517,14.4353,14.4463,46800.0
2006-09-11 15:20:00,26.44,26.46,26.43,26.46,63600.0,14.4517,14.4626,14.4463,14.4626,63600.0
2006-09-11 15:25:00,26.46,26.48,26.46,26.47,59600.0,14.4626,14.4736,14.4626,14.4681,59600.0
2006-09-11 15:30:00,26.47,26.51,26.47,26.5,85000.0,14.4681,14.49,14.4681,14.4845,85000.0
2006-09-11 15:35:00,26.5,26.5,26.47,26.48,75200.0,14.4845,14.4845,14.4681,14.4736,75200.0
2006-09-11 15:40:00,26.47,26.48,26.45,26.46,58200.0,14.4681,14.4736,14.4572,14.4626,58200.0
2006-09-11 15:45:00,26.46,26.5,26.45,26.49,80000.0,14.4626,14.4845,14.4572,14.479,80000.0
2006-09-11 15:50:00,26.49,26.49,26.46,26.47,54800.0,14.479,14.479,14.4626,14.4681,54800.0
2006-09-11 15:55:00,26.47,26.48,26.47,26.48,51800.0,14.4681,14.4736,14.4681,14.4736,51800.0
2006-09-12 09:30:00,26.34,26.45,26.27,26.28,121600.0,14.3971,14.4572,14.3588,14.3643,121600.0
2006-09-12 09:35:00,26.27,26.35,26.26,26.33,36200.0,14.3588,14.4025,14.3533,14.3916,36200.0
2006-09-12 09:40:00,26.33,26.33,26.31,26.32,38600.0,14.3916,14.3916,14.3807,14.3861,38600.0
2006-09-12 09:45:00,26.31,26.31,26.29,26.29,73400.0,14.3807,14.3807,14.3697,14.3697,73400.0
2006-09-12 09:50:00,26.3,26.3,26.28,26.28,42400.0,14.3752,14.3752,14.3643,14.3643,42400.0
2006-09-12 09:55:00,26.28,26.28,26.23,26.24,56400.0,14.3643,14.3643,14.3369,14.3424,56400.0
2006-09-12 10:00:00,26.24,26.25,26.22,26.23,45000.0,14.3424,14.3479,14.3315,14.3369,45000.0
2006-09-12 10:05:00,26.22,26.25,26.19,26.19,88400.0,14.3315,14.3479,14.3151,14.3151,88400.0
2006-09-12 10:10:00,26.18,26.18,26.11,26.11,79200.0,14.3096,14.3096,14.2713,14.2713,79200.0
2006-09-12 10:15:00,26.11,26.14,26.08,26.13,65600.0,14.2713,14.2877,14.2549,14.2823,65600.0
2006-09-12 10:20:00,26.14,26.18,26.14,26.17,21800.0,14.2877,14.3096,14.2877,14.3041,21800.0
2006-09-12 10:25:00,26.18,26.24,26.17,26.24,41200.0,14.3096,14.3424,14.3041,14.3424,41200.0
2006-09-12 10:30:00,26.24,26.25,26.23,26.25,46000.0,14.3424,14.3479,14.3369,14.3479,46000.0
2006-09-12 10:35:00,26.25,26.31,26.25,26.31,84800.0,14.3479,14.3807,14.3479,14.3807,84800.0
2006-09-12 10:40:00,26.31,26.35,26.3,26.34,136200.0,14.3807,14.4025,14.3752,14.3971,136200.0
2006-09-12 10:45:00,26.34,26.35,26.32,26.33,75600.0,14.3971,14.4025,14.3861,14.3916,75600.0
2006-09-12 10:50:00,26.33,26.35,26.31,26.34,159600.0,14.3916,14.4025,14.3807,14.3971,159600.0
2006-09-12 10:55:00,26.35,26.35,26.31,26.32,68800.0,14.4025,14.4025,14.3807,14.3861,68800.0
2006-09-12 11:00:00,26.32,26.34,26.31,26.33,80200.0,14.3861,14.3971,14.3807,14.3916,80200.0
2006-09-12 11:05:00,26.33,26.34,26.32,26.33,52000.0,14.3916,14.3971,14.3861,14.3916,52000.0
2006-09-12 11:10:00,26.33,26.33,26.3,26.3,100000.0,14.3916,14.3916,14.3752,14.3752,100000.0
2006-09-12 11:15:00,26.31,26.33,26.3,26.32,21400.0,14.3807,14.3916,14.3752,14.3861,21400.0
2006-09-12 11:20:00,26.32,26.33,26.3,26.32,62600.0,14.3861,14.3916,14.3752,14.3861,62600.0
2006-09-12 11:25:00,26.32,26.33,26.31,26.33,14000.0,14.3861,14.3916,14.3807,14.3916,14000.0
2006-09-12 11:30:00,26.32,26.34,26.32,26.32,22400.0,14.3861,14.3971,14.3861,14.3861,22400.0
2006-09-12 11:35:00,26.32,26.33,26.32,26.32,26800.0,14.3861,14.3916,14.3861,14.3861,26800.0
2006-09-12 11:40:00,26.31,26.32,26.3,26.31,14200.0,14.3807,14.3861,14.3752,14.3807,14200.0
2006-09-12 11:45:00,26.3,26.31,26.3,26.31,35200.0,14.3752,14.3807,14.3752,14.3807,35200.0
2006-09-12 11:50:00,26.31,26.33,26.3,26.33,33200.0,14.3807,14.3916,14.3752,14.3916,33200.0
2006-09-12 11:55:00,26.32,26.32,26.32,26.32,13400.0,14.3861,14.3861,14.3861,14.3861,13400.0
2006-09-12 12:00:00,26.32,26.32,26.3,26.3,16200.0,14.3861,14.3861,14.3752,14.3752,16200.0
2006-09-12 12:05:00,26.3,26.33,26.29,26.32,122200.0,14.3752,14.3916,14.3697,14.3861,122200.0
2006-09-12 12:10:00,26.32,26.32,26.3,26.3,19200.0,14.3861,14.3861,14.3752,14.3752,19200.0
2006-09-12 12:15:00,26.3,26.3,26.3,26.3,82600.0,14.3752,14.3752,14.3752,14.3752,82600.0
2006-09-12 12:20:00,26.3,26.31,26.3,26.31,22600.0,14.3752,14.3807,14.3752,14.3807,22600.0
2006-09-12 12:25:00,26.31,26.33,26.31,26.33,11200.0,14.3807,14.3916,14.3807,14.3916,11200.0
2006-09-12 12:30:00,26.33,26.36,26.33,26.36,92000.0,14.3916,14.408,14.3916,14.408,92000.0
2006-09-12 12:35:00,26.36,26.36,26.36,26.36,16200.0,14.408,14.408,14.408,14.408,16200.0
2006-09-12 12:40:00,26.36,26.37,26.36,26.37,23200.0,14.408,14.4135,14.408,14.4135,23200.0
2006-09-12 12:45:00,26.36,26.4,26.36,26.4,25200.0,14.408,14.4299,14.408,14.4299,25200.0
2006-09-12 12:50:00,26.4,26.4,26.38,26.38,26400.0,14.4299,14.4299,14.4189,14.4189,26400.0
2006-09-12 12:55:00,26.38,26.39,26.38,26.39,19000.0,14.4189,14.4244,14.4189,14.4244,19000.0
2006-09-12 13:00:00,26.39,26.39,26.36,26.36,18000.0,14.4244,14.4244,14.408,14.408,18000.0
2006-09-12 13:05:00,26.36,26.36,26.35,26.35,13600.0,14.408,14.408,14.4025,14.4025,13600.0
2006-09-12 13:10:00,26.35,26.38,26.34,26.37,29400.0,14.4025,14.4189,14.3971,14.4135,29400.0
2006-09-12 13:15:00,26.38,26.39,26.36,26.37,19800.0,14.4189,14.4244,14.408,14.4135,19800.0
2006-09-12 13:20:00,26.37,26.4,26.36,26.4,93000.0,14.4135,14.4299,14.408,14.4299,93000.0
2006-09-12 13:25:00,26.4,26.4,26.38,26.38,7400.0,14.4299,14.4299,14.4189,14.4189,7400.0
2006-09-12 13:30:00,26.38,26.4,26.38,26.4,31400.0,14.4189,14.4299,14.4189,14.4299,31400.0
2006-09-12 13:35:00,26.4,26.4,26.39,26.4,29800.0,14.4299,14.4299,14.4244,14.4299,29800.0
2006-09-12 13:40:00,26.4,26.45,26.4,26.45,50400.0,14.4299,14.4572,14.4299,14.4572,50400.0
2006-09-12 13:45:00,26.46,26.52,26.46,26.5,66000.0,14.4626,14.4954,14.4626,14.4845,66000.0
2006-09-12 13:50:00,26.5,26.5,26.49,26.5,44200.0,14.4845,14.4845,14.479,14.4845,44200.0
2006-09-12 13:55:00,26.5,26.5,26.48,26.49,52400.0,14.4845,14.4845,14.4736,14.479,52400.0
2006-09-12 14:00:00,26.49,26.49,26.47,26.47,30000.0,14.479,14.479,14.4681,14.4681,30000.0
2006-09-12 14:05:00,26.47,26.47,26.43,26.43,42000.0,14.4681,14.4681,14.4463,14.4463,42000.0
2006-09-12 14:10:00,26.43,26.45,26.42,26.45,39600.0,14.4463,14.4572,14.4408,14.4572,39600.0
2006-09-12 14:15:00,26.45,26.45,26.43,26.43,37400.0,14.4572,14.4572,14.4463,14.4463,37400.0
2006-09-12 14:20:00,26.43,26.43,26.43,26.43,31000.0,14.4463,14.4463,14.4463,14.4463,31000.0
2006-09-12 14:25:00,26.43,26.46,26.43,26.45,36000.0,14.4463,14.4626,14.4463,14.4572,36000.0
2006-09-12 14:30:00,26.46,26.48,26.45,26.48,76800.0,14.4626,14.4736,14.4572,14.4736,76800.0
2006-09-12 14:35:00,26.48,26.48,26.47,26.47,30600.0,14.4736,14.4736,14.4681,14.4681,30600.0
2006-09-12 14:40:00,26.47,26.47,26.45,26.46,28200.0,14.4681,14.4681,14.4572,14.4626,28200.0
2006-09-12 14:45:00,26.46,26.48,26.46,26.47,53600.0,14.4626,14.4736,14.4626,14.4681,53600.0
2006-09-12 14:50:00,26.47,26.47,26.46,26.46,23200.0,14.4681,14.4681,14.4626,14.4626,23200.0
2006-09-12 14:55:00,26.46,26.49,26.45,26.47,44000.0,14.4626,14.479,14.4572,14.4681,44000.0
2006-09-12 15:00:00,26.47,26.48,26.46,26.47,33200.0,14.4681,14.4736,14.4626,14.4681,33200.0
2006-09-12 15:05:00,26.47,26.49,26.47,26.48,40000.0,14.4681,14.479,14.4681,14.4736,40000.0
2006-09-12 15:10:00,26.48,26.49,26.47,26.48,35800.0,14.4736,14.479,14.4681,14.4736,35800.0
2006-09-12 15:15:00,26.48,26.48,26.46,26.46,41200.0,14.4736,14.4736,14.4626,14.4626,41200.0
2006-09-12 15:20:00,26.46,26.47,26.46,26.46,26000.0,14.4626,14.4681,14.4626,14.4626,26000.0
2006-09-12 15:25:00,26.46,26.47,26.46,26.46,25400.0,14.4626,14.4681,14.4626,14.4626,25400.0
2006-09-12 15:30:00,26.46,26.46,26.43,26.43,49600.0,14.4626,14.4626,14.4463,14.4463,49600.0
2006-09-12 15:35:00,26.43,26.43,26.42,26.42,63400.0,14.4463,14.4463,14.4408,14.4408,63400.0
2006-09-12 15:40:00,26.42,26.42,26.41,26.42,35800.0,14.4408,14.4408,14.4353,14.4408,35800.0
2006-09-12 15:45:00,26.42,26.42,26.4,26.4,73200.0,14.4408,14.4408,14.4299,14.4299,73200.0
2006-09-12 15:50:00,26.4,26.41,26.4,26.4,85200.0,14.4299,14.4353,14.4299,14.4299,85200.0
2006-09-12 15:55:00,26.4,26.41,26.39,26.41,129400.0,14.4299,14.4353,14.4244,14.4353,129400.0
2006-09-13 09:30:00,26.36,26.4,26.32,26.36,67800.0,14.408,14.4299,14.3861,14.408,67800.0
2006-09-13 09:35:00,26.4,26.47,26.36,26.43,75800.0,14.4299,14.4681,14.408,14.4463,75800.0
2006-09-13 09:40:00,26.43,26.45,26.41,26.43,64600.0,14.4463,14.4572,14.4353,14.4463,64600.0
2006-09-13 09:45:00,26.43,26.43,26.42,26.43,37400.0,14.4463,14.4463,14.4408,14.4463,37400.0
2006-09-13 09:50:00,26.42,26.43,26.38,26.4,93000.0,14.4408,14.4463,14.4189,14.4299,93000.0
2006-09-13 09:55:00,26.4,26.42,26.38,26.38,62200.0,14.4299,14.4408,14.4189,14.4189,62200.0
2006-09-13 10:00:00,26.38,26.38,26.33,26.33,60000.0,14.4189,14.4189,14.3916,14.3916,60000.0
2006-09-13 10:05:00,26.34,26.34,26.28,26.28,62200.0,14.3971,14.3971,14.3643,14.3643,62200.0
2006-09-13 10:10:00,26.28,26.35,26.28,26.32,128200.0,14.3643,14.4025,14.3643,14.3861,128200.0
2006-09-13 10:15:00,26.32,26.34,26.32,26.33,31800.0,14.3861,14.3971,14.3861,14.3916,31800.0
2006-09-13 10:20:00,26.33,26.35,26.29,26.31,101800.0,14.3916,14.4025,14.3697,14.3807,101800.0
2006-09-13 10:25:00,26.31,26.34,26.31,26.34,21000.0,14.3807,14.3971,14.3807,14.3971,21000.0
2006-09-13 10:30:00,26.33,26.35,26.29,26.29,88600.0,14.3916,14.4025,14.3697,14.3697,88600.0
2006-09-13 10:35:00,26.31,26.31,26.29,26.31,47800.0,14.3807,14.3807,14.3697,14.3807,47800.0
2006-09-13 10:40:00,26.31,26.36,26.31,26.36,52400.0,14.3807,14.408,14.3807,14.408,52400.0
2006-09-13 10:45:00,26.36,26.38,26.35,26.37,65800.0,14.408,14.4189,14.4025,14.4135,65800.0
2006-09-13 10:50:00,26.37,26.38,26.36,26.38,59600.0,14.4135,14.4189,14.408,14.4189,59600.0
2006-09-13 10:55:00,26.38,26.38,26.35,26.36,75800.0,14.4189,14.4189,14.4025,14.408,75800.0
2006-09-13 11:00:00,26.35,26.36,26.34,26.34,227000.0,14.4025,14.408,14.3971,14.3971,227000.0
2006-09-13 11:05:00,26.34,26.38,26.34,26.37,21400.0,14.3971,14.4189,14.3971,14.4135,21400.0
2006-09-13 11:10:00,26.36,26.37,26.35,26.35,30200.0,14.408,14.4135,14.4025,14.4025,30200.0
2006-09-13 11:15:00,26.36,26.36,26.34,26.36,34200.0,14.408,14.408,14.3971,14.408,34200.0
2006-09-13 11:20:00,26.35,26.36,26.35,26.35,57400.0,14.4025,14.408,14.4025,14.4025,57400.0
2006-09-13 11:25:00,26.36,26.36,26.35,26.36,39200.0,14.408,14.408,14.4025,14.408,39200.0
2006-09-13 11:30:00,26.35,26.36,26.35,26.35,108600.0,14.4025,14.408,14.4025,14.4025,108600.0
2006-09-13 11:35:00,26.35,26.36,26.35,26.35,25800.0,14.4025,14.408,14.4025,14.4025,25800.0
2006-09-13 11:40:00,26.35,26.36,26.33,26.36,48800.0,14.4025,14.408,14.3916,14.408,48800.0
2006-09-13 11:45:00,26.36,26.4,26.35,26.39,81400.0,14.408,14.4299,14.4025,14.4244,81400.0
2006-09-13 11:50:00,26.39,26.39,26.36,26.36,15600.0,14.4244,14.4244,14.408,14.408,15600.0
2006-09-13 11:55:00,26.36,26.38,26.36,26.36,20600.0,14.408,14.4189,14.408,14.408,20600.0
2006-09-13 12:00:00,26.36,26.36,26.33,26.34,25400.0,14.408,14.408,14.3916,14.3971,25400.0
2006-09-13 12:05:00,26.33,26.37,26.33,26.37,19400.0,14.3916,14.4135,14.3916,14.4135,19400.0
2006-09-13 12:10:00,26.37,26.38,26.35,26.36,26200.0,14.4135,14.4189,14.4025,14.408,26200.0
2006-09-13 12:15:00,26.36,26.36,26.34,26.35,38600.0,14.408,14.408,14.3971,14.4025,38600.0
2006-09-13 12:20:00,26.34,26.4,26.34,26.39,35000.0,14.3971,14.4299,14.3971,14.4244,35000.0
2006-09-13 12:25:00,26.39,26.4,26.38,26.39,15400.0,14.4244,14.4299,14.4189,14.4244,15400.0
2006-09-13 12:30:00,26.38,26.39,26.38,26.39,17400.0,14.4189,14.4244,14.4189,14.4244,17400.0
2006-09-13 12:35:00,26.39,26.4,26.38,26.38,30000.0,14.4244,14.4299,14.4189,14.4189,30000.0
2006-09-13 12:40:00,26.38,26.39,26.38,26.38,35600.0,14.4189,14.4244,14.4189,14.4189,35600.0
2006-09-13 12:45:00,26.38,26.38,26.36,26.36,16000.0,14.4189,14.4189,14.408,14.408,16000.0
2006-09-13 12:50:00,26.36,26.36,26.34,26.34,26800.0,14.408,14.408,14.3971,14.3971,26800.0
2006-09-13 12:55:00,26.35,26.38,26.35,26.36,34000.0,14.4025,14.4189,14.4025,14.408,34000.0
2006-09-13 13:00:00,26.35,26.4,26.35,26.39,41800.0,14.4025,14.4299,14.4025,14.4244,41800.0
2006-09-13 13:05:00,26.39,26.39,26.36,26.38,44800.0,14.4244,14.4244,14.408,14.4189,44800.0
2006-09-13 13:10:00,26.37,26.39,26.36,26.38,39200.0,14.4135,14.4244,14.408,14.4189,39200.0
2006-09-13 13:15:00,26.37,26.39,26.36,26.38,21400.0,14.4135,14.4244,14.408,14.4189,21400.0
2006-09-13 13:20:00,26.38,26.38,26.36,26.36,14800.0,14.4189,14.4189,14.408,14.408,14800.0
2006-09-13 13:25:00,26.36,26.39,26.36,26.38,48800.0,14.408,14.4244,14.408,14.4189,48800.0
2006-09-13 13:30:00,26.38,26.39,26.38,26.39,16200.0,14.4189,14.4244,14.4189,14.4244,16200.0
2006-09-13 13:35:00,26.39,26.39,26.36,26.36,59200.0,14.4244,14.4244,14.408,14.408,59200.0
2006-09-13 13:40:00,26.36,26.38,26.36,26.38,38400.0,14.408,14.4189,14.408,14.4189,38400.0
2006-09-13 13:45:00,26.38,26.39,26.37,26.38,57800.0,14.4189,14.4244,14.4135,14.4189,57800.0
2006-09-13 13:50:00,26.38,26.39,26.38,26.38,54000.0,14.4189,14.4244,14.4189,14.4189,54000.0
2006-09-13 13:55:00,26.38,26.39,26.36,26.39,65000.0,14.4189,14.4244,14.408,14.4244,65000.0
2006-09-13 14:00:00,26.39,26.39,26.36,26.38,44400.0,14.4244,14.4244,14.408,14.4189,44400.0
2006-09-13 14:05:00,26.37,26.37,26.34,26.35,81600.0,14.4135,14.4135,14.3971,14.4025,81600.0
2006-09-13 14:10:00,26.35,26.37,26.35,26.37,121800.0,14.4025,14.4135,14.4025,14.4135,121800.0
2006-09-13 14:15:00,26.37,26.37,26.36,26.36,25800.0,14.4135,14.4135,14.408,14.408,25800.0
2006-09-13 14:20:00,26.36,26.36,26.33,26.34,34800.0,14.408,14.408,14.3916,14.3971,34800.0
2006-09-13 14:25:00,26.35,26.35,26.33,26.33,13200.0,14.4025,14.4025,14.3916,14.3916,13200.0
2006-09-13 14:30:00,26.33,26.34,26.33,26.34,31600.0,14.3916,14.3971,14.3916,14.3971,31600.0
2006-09-13 14:35:00,26.34,26.35,26.34,26.34,28000.0,14.3971,14.4025,14.3971,14.3971,28000.0
2006-09-13 14:40:00,26.34,26.35,26.33,26.33,30000.0,14.3971,14.4025,14.3916,14.3916,30000.0
2006-09-13 14:45:00,26.33,26.33,26.31,26.31,41600.0,14.3916,14.3916,14.3807,14.3807,41600.0
2006-09-13 14:50:00,26.31,26.31,26.28,26.31,92600.0,14.3807,14.3807,14.3643,14.3807,92600.0
2006-09-13 14:55:00,26.31,26.35,26.31,26.35,22400.0,14.3807,14.4025,14.3807,14.4025,22400.0
2006-09-13 15:00:00,26.34,26.35,26.29,26.29,45800.0,14.3971,14.4025,14.3697,14.3697,45800.0
2006-09-13 15:05:00,26.3,26.31,26.29,26.3,29800.0,14.3752,14.3807,14.3697,14.3752,29800.0
2006-09-13 15:10:00,26.29,26.3,26.25,26.28,60400.0,14.3697,14.3752,14.3479,14.3643,60400.0
2006-09-13 15:15:00,26.28,26.29,26.28,26.29,48200.0,14.3643,14.3697,14.3643,14.3697,48200.0
2006-09-13 15:20:00,26.28,26.29,26.28,26.28,30800.0,14.3643,14.3697,14.3643,14.3643,30800.0
2006-09-13 15:25:00,26.28,26.28,26.25,26.25,55200.0,14.3643,14.3643,14.3479,14.3479,55200.0
2006-09-13 15:30:00,26.25,26.25,26.23,26.23,60200.0,14.3479,14.3479,14.3369,14.3369,60200.0
2006-09-13 15:35:00,26.24,26.27,26.23,26.27,58000.0,14.3424,14.3588,14.3369,14.3588,58000.0
2006-09-13 15:40:00,26.25,26.28,26.25,26.28,85800.0,14.3479,14.3643,14.3479,14.3643,85800.0
2006-09-13 15:45:00,26.28,26.3,26.27,26.3,76000.0,14.3643,14.3752,14.3588,14.3752,76000.0
2006-09-13 15:50:00,26.3,26.31,26.25,26.26,109000.0,14.3752,14.3807,14.3479,14.3533,109000.0
2006-09-13 15:55:00,26.26,26.26,26.23,26.24,224800.0,14.3533,14.3533,14.3369,14.3424,224800.0
2006-09-14 09:30:00,26.2,26.27,26.17,26.17,84000.0,14.3205,14.3588,14.3041,14.3041,84000.0
2006-09-14 09:35:00,26.18,26.28,26.18,26.2,98600.0,14.3096,14.3643,14.3096,14.3205,98600.0
2006-09-14 09:40:00,26.23,26.24,26.18,26.2,56000.0,14.3369,14.3424,14.3096,14.3205,56000.0
2006-09-14 09:45:00,26.2,26.23,26.15,26.2,48600.0,14.3205,14.3369,14.2932,14.3205,48600.0
2006-09-14 09:50:00,26.18,26.22,26.18,26.2,103000.0,14.3096,14.3315,14.3096,14.3205,103000.0
2006-09-14 09:55:00,26.21,26.22,26.18,26.22,147800.0,14.326,14.3315,14.3096,14.3315,147800.0
2006-09-14 10:00:00,26.22,26.24,26.16,26.2,85400.0,14.3315,14.3424,14.2987,14.3205,85400.0
2006-09-14 10:05:00,26.2,26.23,26.2,26.21,39800.0,14.3205,14.3369,14.3205,14.326,39800.0
2006-09-14 10:10:00,26.22,26.23,26.21,26.23,21000.0,14.3315,14.3369,14.326,14.3369,21000.0
2006-09-14 10:15:00,26.22,26.23,26.2,26.22,29600.0,14.3315,14.3369,14.3205,14.3315,29600.0
2006-09-14 10:20:00,26.21,26.23,26.19,26.23,59000.0,14.326,14.3369,14.3151,14.3369,59000.0
2006-09-14 10:25:00,26.23,26.24,26.2,26.21,79400.0,14.3369,14.3424,14.3205,14.326,79400.0
2006-09-14 10:30:00,26.21,26.22,26.18,26.18,60200.0,14.326,14.3315,14.3096,14.3096,60200.0
2006-09-14 10:35:00,26.18,26.22,26.18,26.22,128400.0,14.3096,14.3315,14.3096,14.3315,128400.0
2006-09-14 10:40:00,26.22,26.23,26.22,26.22,30000.0,14.3315,14.3369,14.3315,14.3315,30000.0
2006-09-14 10:45:00,26.22,26.23,26.18,26.19,47000.0,14.3315,14.3369,14.3096,14.3151,47000.0
2006-09-14 10:50:00,26.19,26.22,26.18,26.21,98000.0,14.3151,14.3315,14.3096,14.326,98000.0
2006-09-14 10:55:00,26.21,26.22,26.2,26.22,71800.0,14.326,14.3315,14.3205,14.3315,71800.0
2006-09-14 11:00:00,26.2,26.24,26.18,26.23,67600.0,14.3205,14.3424,14.3096,14.3369,67600.0
2006-09-14 11:05:00,26.23,26.24,26.2,26.21,49200.0,14.3369,14.3424,14.3205,14.326,49200.0
2006-09-14 11:10:00,26.21,26.22,26.21,26.21,32600.0,14.326,14.3315,14.326,14.326,32600.0
2006-09-14 11:15:00,26.21,26.21,26.18,26.18,56000.0,14.326,14.326,14.3096,14.3096,56000.0
2006-09-14 11:20:00,26.18,26.2,26.17,26.19,89000.0,14.3096,14.3205,14.3041,14.3151,89000.0
2006-09-14 11:25:00,26.18,26.2,26.16,26.17,42800.0,14.3096,14.3205,14.2987,14.3041,42800.0
2006-09-14 11:30:00,26.18,26.18,26.16,26.18,33800.0,14.3096,14.3096,14.2987,14.3096,33800.0
2006-09-14 11:35:00,26.18,26.19,26.16,26.18,14600.0,14.3096,14.3151,14.2987,14.3096,14600.0
2006-09-14 11:40:00,26.18,26.18,26.17,26.17,63800.0,14.3096,14.3096,14.3041,14.3041,63800.0
2006-09-14 11:45:00,26.17,26.21,26.15,26.21,57600.0,14.3041,14.326,14.2932,14.326,57600.0
2006-09-14 11:50:00,26.21,26.22,26.21,26.22,23400.0,14.326,14.3315,14.326,14.3315,23400.0
2006-09-14 11:55:00,26.22,26.23,26.21,26.23,65600.0,14.3315,14.3369,14.326,14.3369,65600.0
2006-09-14 12:00:00,26.23,26.25,26.23,26.24,46000.0,14.3369,14.3479,14.3369,14.3424,46000.0
2006-09-14 12:05:00,26.24,26.24,26.22,26.24,29600.0,14.3424,14.3424,14.3315,14.3424,29600.0
2006-09-14 12:10:00,26.24,26.25,26.2,26.23,37600.0,14.3424,14.3479,14.3205,14.3369,37600.0
2006-09-14 12:15:00,26.23,26.24,26.22,26.24,13200.0,14.3369,14.3424,14.3315,14.3424,13200.0
2006-09-14 12:20:00,26.24,26.26,26.24,26.24,40200.0,14.3424,14.3533,14.3424,14.3424,40200.0
2006-09-14 12:25:00,26.25,26.25,26.23,26.24,64400.0,14.3479,14.3479,14.3369,14.3424,64400.0
2006-09-14 12:30:00,26.24,26.25,26.22,26.23,39000.0,14.3424,14.3479,14.3315,14.3369,39000.0
2006-09-14 12:35:00,26.23,26.25,26.23,26.24,28200.0,14.3369,14.3479,14.3369,14.3424,28200.0
2006-09-14 12:40:00,26.24,26.24,26.23,26.24,14200.0,14.3424,14.3424,14.3369,14.3424,14200.0
2006-09-14 12:45:00,26.24,26.24,26.22,26.22,24200.0,14.3424,14.3424,14.3315,14.3315,24200.0
2006-09-14 12:50:00,26.23,26.24,26.22,26.23,14600.0,14.3369,14.3424,14.3315,14.3369,14600.0
2006-09-14 12:55:00,26.24,26.27,26.23,26.27,28200.0,14.3424,14.3588,14.3369,14.3588,28200.0
2006-09-14 13:00:00,26.27,26.27,26.21,26.22,97200.0,14.3588,14.3588,14.326,14.3315,97200.0
2006-09-14 13:05:00,26.22,26.24,26.22,26.23,26800.0,14.3315,14.3424,14.3315,14.3369,26800.0
2006-09-14 13:10:00,26.23,26.25,26.23,26.24,44400.0,14.3369,14.3479,14.3369,14.3424,44400.0
2006-09-14 13:15:00,26.25,26.25,26.25,26.25,10600.0,14.3479,14.3479,14.3479,14.3479,10600.0
2006-09-14 13:20:00,26.25,26.25,26.25,26.25,19600.0,14.3479,14.3479,14.3479,14.3479,19600.0
2006-09-14 13:25:00,26.25,26.25,26.25,26.25,15200.0,14.3479,14.3479,14.3479,14.3479,15200.0
2006-09-14 13:30:00,26.25,26.25,26.24,26.24,56000.0,14.3479,14.3479,14.3424,14.3424,56000.0
2006-09-14 13:35:00,26.24,26.24,26.22,26.22,30000.0,14.3424,14.3424,14.3315,14.3315,30000.0
2006-09-14 13:40:00,26.22,26.24,26.21,26.23,30000.0,14.3315,14.3424,14.326,14.3369,30000.0
2006-09-14 13:45:00,26.23,26.23,26.22,26.23,66800.0,14.3369,14.3369,14.3315,14.3369,66800.0
2006-09-14 13:50:00,26.22,26.24,26.2,26.2,42400.0,14.3315,14.3424,14.3205,14.3205,42400.0
2006-09-14 13:55:00,26.2,26.21,26.2,26.21,25400.0,14.3205,14.326,14.3205,14.326,25400.0
2006-09-14 14:00:00,26.2,26.21,26.2,26.21,12200.0,14.3205,14.326,14.3205,14.326,12200.0
2006-09-14 14:05:00,26.21,26.22,26.2,26.21,37000.0,14.326,14.3315,14.3205,14.326,37000.0
2006-09-14 14:10:00,26.2,26.23,26.19,26.22,92400.0,14.3205,14.3369,14.3151,14.3315,92400.0
2006-09-14 14:15:00,26.22,26.23,26.2,26.2,47600.0,14.3315,14.3369,14.3205,14.3205,47600.0
2006-09-14 14:20:00,26.2,26.2,26.17,26.18,68000.0,14.3205,14.3205,14.3041,14.3096,68000.0
2006-09-14 14:25:00,26.18,26.2,26.17,26.18,14800.0,14.3096,14.3205,14.3041,14.3096,14800.0
2006-09-14 14:30:00,26.2,26.21,26.18,26.19,29000.0,14.3205,14.326,14.3096,14.3151,29000.0
2006-09-14 14:35:00,26.18,26.21,26.18,26.21,87800.0,14.3096,14.326,14.3096,14.326,87800.0
2006-09-14 14:40:00,26.21,26.21,26.18,26.18,71600.0,14.326,14.326,14.3096,14.3096,71600.0
2006-09-14 14:45:00,26.18,26.21,26.18,26.21,157800.0,14.3096,14.326,14.3096,14.326,157800.0
2006-09-14 14:50:00,26.2,26.23,26.18,26.2,70200.0,14.3205,14.3369,14.3096,14.3205,70200.0
2006-09-14 14:55:00,26.2,26.23,26.2,26.2,54400.0,14.3205,14.3369,14.3205,14.3205,54400.0
2006-09-14 15:00:00,26.2,26.2,26.18,26.18,24000.0,14.3205,14.3205,14.3096,14.3096,24000.0
2006-09-14 15:05:00,26.18,26.2,26.18,26.2,14800.0,14.3096,14.3205,14.3096,14.3205,14800.0
2006-09-14 15:10:00,26.18,26.2,26.18,26.19,19800.0,14.3096,14.3205,14.3096,14.3151,19800.0
2006-09-14 15:15:00,26.19,26.2,26.18,26.19,33400.0,14.3151,14.3205,14.3096,14.3151,33400.0
2006-09-14 15:20:00,26.19,26.19,26.18,26.18,21400.0,14.3151,14.3151,14.3096,14.3096,21400.0
2006-09-14 15:25:00,26.18,26.18,26.16,26.16,25600.0,14.3096,14.3096,14.2987,14.2987,25600.0
2006-09-14 15:30:00,26.16,26.18,26.15,26.18,87600.0,14.2987,14.3096,14.2932,14.3096,87600.0
2006-09-14 15:35:00,26.18,26.18,26.17,26.17,40000.0,14.3096,14.3096,14.3041,14.3041,40000.0
2006-09-14 15:40:00,26.17,26.18,26.15,26.16,59000.0,14.3041,14.3096,14.2932,14.2987,59000.0
2006-09-14 15:45:00,26.16,26.17,26.15,26.15,43000.0,14.2987,14.3041,14.2932,14.2932,43000.0
2006-09-14 15:50:00,26.15,26.15,26.07,26.08,133600.0,14.2932,14.2932,14.2495,14.2549,133600.0
2006-09-14 15:55:00,26.08,26.11,26.07,26.1,147600.0,14.2549,14.2713,14.2495,14.2659,147600.0
2006-09-15 09:30:00,26.04,26.04,25.75,25.97,679400.0,14.2331,14.2331,14.0746,14.1948,679400.0
2006-09-15 09:35:00,25.97,26.03,25.93,26.0,77200.0,14.1948,14.2276,14.173,14.2112,77200.0
2006-09-15 09:40:00,26.01,26.1,25.99,26.02,150200.0,14.2167,14.2659,14.2058,14.2222,150200.0
2006-09-15 09:45:00,26.0,26.01,25.96,25.96,26600.0,14.2112,14.2167,14.1894,14.1894,26600.0
2006-09-15 09:50:00,25.97,25.98,25.91,25.93,118600.0,14.1948,14.2003,14.162,14.173,118600.0
2006-09-15 09:55:00,25.93,26.0,25.93,26.0,60600.0,14.173,14.2112,14.173,14.2112,60600.0
2006-09-15 10:00:00,25.99,26.0,25.97,26.0,88000.0,14.2058,14.2112,14.1948,14.2112,88000.0
2006-09-15 10:05:00,25.99,26.0,25.98,26.0,45800.0,14.2058,14.2112,14.2003,14.2112,45800.0
2006-09-15 10:10:00,26.0,26.01,25.96,26.0,64400.0,14.2112,14.2167,14.1894,14.2112,64400.0
2006-09-15 10:15:00,26.01,26.05,26.0,26.03,275200.0,14.2167,14.2385,14.2112,14.2276,275200.0
2006-09-15 10:20:00,26.04,26.04,26.0,26.01,39000.0,14.2331,14.2331,14.2112,14.2167,39000.0
2006-09-15 10:25:00,26.0,26.04,26.0,26.02,49200.0,14.2112,14.2331,14.2112,14.2222,49200.0
2006-09-15 10:30:00,26.01,26.03,26.0,26.02,43000.0,14.2167,14.2276,14.2112,14.2222,43000.0
2006-09-15 10:35:00,26.02,26.03,26.02,26.02,40200.0,14.2222,14.2276,14.2222,14.2222,40200.0
2006-09-15 10:40:00,26.01,26.03,25.99,26.0,44200.0,14.2167,14.2276,14.2058,14.2112,44200.0
2006-09-15 10:45:00,26.0,26.03,26.0,26.02,37200.0,14.2112,14.2276,14.2112,14.2222,37200.0
2006-09-15 10:50:00,26.02,26.04,26.0,26.03,44400.0,14.2222,14.2331,14.2112,14.2276,44400.0
2006-09-15 10:55:00,26.02,26.05,26.02,26.05,120600.0,14.2222,14.2385,14.2222,14.2385,120600.0
2006-09-15 11:00:00,26.05,26.06,26.02,26.03,58400.0,14.2385,14.244,14.2222,14.2276,58400.0
2006-09-15 11:05:00,26.02,26.05,26.0,26.05,134000.0,14.2222,14.2385,14.2112,14.2385,134000.0
2006-09-15 11:10:00,26.06,26.06,26.02,26.04,95400.0,14.244,14.244,14.2222,14.2331,95400.0
2006-09-15 11:15:00,26.03,26.04,26.0,26.0,40600.0,14.2276,14.2331,14.2112,14.2112,40600.0
2006-09-15 11:20:00,26.0,26.02,25.99,26.0,43800.0,14.2112,14.2222,14.2058,14.2112,43800.0
2006-09-15 11:25:00,26.01,26.02,26.0,26.0,15400.0,14.2167,14.2222,14.2112,14.2112,15400.0
2006-09-15 11:30:00,26.0,26.0,25.99,26.0,31600.0,14.2112,14.2112,14.2058,14.2112,31600.0
2006-09-15 11:35:00,26.0,26.02,26.0,26.02,26400.0,14.2112,14.2222,14.2112,14.2222,26400.0
2006-09-15 11:40:00,26.02,26.03,26.02,26.02,26200.0,14.2222,14.2276,14.2222,14.2222,26200.0
2006-09-15 11:45:00,26.04,26.04,26.03,26.04,58200.0,14.2331,14.2331,14.2276,14.2331,58200.0
2006-09-15 11:50:00,26.04,26.06,26.04,26.04,53200.0,14.2331,14.244,14.2331,14.2331,53200.0
2006-09-15 11:55:00,26.04,26.05,26.04,26.04,59000.0,14.2331,14.2385,14.2331,14.2331,59000.0
2006-09-15 12:00:00,26.05,26.06,26.0,26.03,97400.0,14.2385,14.244,14.2112,14.2276,97400.0
2006-09-15 12:05:00,26.04,26.05,26.03,26.04,66200.0,14.2331,14.2385,14.2276,14.2331,66200.0
2006-09-15 12:10:00,26.04,26.05,26.04,26.05,91400.0,14.2331,14.2385,14.2331,14.2385,91400.0
2006-09-15 12:15:00,26.06,26.06,26.04,26.04,40200.0,14.244,14.244,14.2331,14.2331,40200.0
2006-09-15 12:20:00,26.04,26.08,26.04,26.08,52400.0,14.2331,14.2549,14.2331,14.2549,52400.0
2006-09-15 12:25:00,26.08,26.09,26.08,26.08,42200.0,14.2549,14.2604,14.2549,14.2549,42200.0
2006-09-15 12:30:00,26.08,26.09,26.08,26.09,27000.0,14.2549,14.2604,14.2549,14.2604,27000.0
2006-09-15 12:35:00,26.08,26.11,26.08,26.11,61400.0,14.2549,14.2713,14.2549,14.2713,61400.0
2006-09-15 12:40:00,26.11,26.11,26.1,26.11,29600.0,14.2713,14.2713,14.2659,14.2713,29600.0
2006-09-15 12:45:00,26.11,26.11,26.09,26.1,20000.0,14.2713,14.2713,14.2604,14.2659,20000.0
2006-09-15 12:50:00,26.1,26.11,26.09,26.1,54000.0,14.2659,14.2713,14.2604,14.2659,54000.0
2006-09-15 12:55:00,26.11,26.11,26.1,26.11,22400.0,14.2713,14.2713,14.2659,14.2713,22400.0
2006-09-15 13:00:00,26.11,26.14,26.11,26.14,32400.0,14.2713,14.2877,14.2713,14.2877,32400.0
2006-09-15 13:05:00,26.13,26.16,26.13,26.15,93400.0,14.2823,14.2987,14.2823,14.2932,93400.0
2006-09-15 13:10:00,26.16,26.17,26.15,26.17,71200.0,14.2987,14.3041,14.2932,14.3041,71200.0
2006-09-15 13:15:00,26.16,26.18,26.15,26.18,33400.0,14.2987,14.3096,14.2932,14.3096,33400.0
2006-09-15 13:20:00,26.18,26.22,26.18,26.2,31600.0,14.3096,14.3315,14.3096,14.3205,31600.0
2006-09-15 13:25:00,26.2,26.25,26.2,26.21,60600.0,14.3205,14.3479,14.3205,14.326,60600.0
2006-09-15 13:30:00,26.21,26.21,26.2,26.21,40000.0,14.326,14.326,14.3205,14.326,40000.0
2006-09-15 13:35:00,26.21,26.25,26.21,26.24,24200.0,14.326,14.3479,14.326,14.3424,24200.0
2006-09-15 13:40:00,26.24,26.27,26.23,26.24,37000.0,14.3424,14.3588,14.3369,14.3424,37000.0
2006-09-15 13:45:00,26.24,26.26,26.24,26.25,56400.0,14.3424,14.3533,14.3424,14.3479,56400.0
2006-09-15 13:50:00,26.25,26.29,26.25,26.28,45600.0,14.3479,14.3697,14.3479,14.3643,45600.0
2006-09-15 13:55:00,26.28,26.3,26.28,26.3,22000.0,14.3643,14.3752,14.3643,14.3752,22000.0
2006-09-15 14:00:00,26.29,26.31,26.29,26.31,25200.0,14.3697,14.3807,14.3697,14.3807,25200.0
2006-09-15 14:05:00,26.3,26.33,26.3,26.33,62600.0,14.3752,14.3916,14.3752,14.3916,62600.0
2006-09-15 14:10:00,26.33,26.36,26.33,26.35,57200.0,14.3916,14.408,14.3916,14.4025,57200.0
2006-09-15 14:15:00,26.35,26.43,26.34,26.42,155800.0,14.4025,14.4463,14.3971,14.4408,155800.0
2006-09-15 14:20:00,26.42,26.43,26.41,26.42,68600.0,14.4408,14.4463,14.4353,14.4408,68600.0
2006-09-15 14:25:00,26.42,26.48,26.42,26.47,83000.0,14.4408,14.4736,14.4408,14.4681,83000.0
2006-09-15 14:30:00,26.46,26.46,26.43,26.43,43200.0,14.4626,14.4626,14.4463,14.4463,43200.0
2006-09-15 14:35:00,26.43,26.47,26.43,26.46,57400.0,14.4463,14.4681,14.4463,14.4626,57400.0
2006-09-15 14:40:00,26.45,26.47,26.45,26.46,40000.0,14.4572,14.4681,14.4572,14.4626,40000.0
2006-09-15 14:45:00,26.46,26.47,26.45,26.45,31000.0,14.4626,14.4681,14.4572,14.4572,31000.0
2006-09-15 14:50:00,26.45,26.45,26.43,26.43,42400.0,14.4572,14.4572,14.4463,14.4463,42400.0
2006-09-15 14:55:00,26.42,26.43,26.41,26.43,48000.0,14.4408,14.4463,14.4353,14.4463,48000.0
2006-09-15 15:00:00,26.43,26.45,26.43,26.43,37800.0,14.4463,14.4572,14.4463,14.4463,37800.0
2006-09-15 15:05:00,26.43,26.46,26.43,26.46,35000.0,14.4463,14.4626,14.4463,14.4626,35000.0
2006-09-15 15:10:00,26.46,26.46,26.45,26.46,64000.0,14.4626,14.4626,14.4572,14.4626,64000.0
2006-09-15 15:15:00,26.46,26.47,26.45,26.46,49600.0,14.4626,14.4681,14.4572,14.4626,49600.0
2006-09-15 15:20:00,26.46,26.49,26.46,26.47,74400.0,14.4626,14.479,14.4626,14.4681,74400.0
2006-09-15 15:25:00,26.47,26.48,26.46,26.48,25600.0,14.4681,14.4736,14.4626,14.4736,25600.0
2006-09-15 15:30:00,26.48,26.5,26.48,26.5,51000.0,14.4736,14.4845,14.4736,14.4845,51000.0
2006-09-15 15:35:00,26.5,26.5,26.48,26.48,102200.0,14.4845,14.4845,14.4736,14.4736,102200.0
2006-09-15 15:40:00,26.48,26.49,26.48,26.49,64600.0,14.4736,14.479,14.4736,14.479,64600.0
2006-09-15 15:45:00,26.49,26.5,26.48,26.5,61600.0,14.479,14.4845,14.4736,14.4845,61600.0
2006-09-15 15:50:00,26.5,26.5,26.47,26.48,97000.0,14.4845,14.4845,14.4681,14.4736,97000.0
2006-09-15 15:55:00,26.48,26.49,26.46,26.48,131800.0,14.4736,14.479,14.4626,14.4736,131800.0
2006-09-18 09:30:00,26.31,26.47,26.31,26.38,107200.0,14.3807,14.4681,14.3807,14.4189,107200.0
2006-09-18 09:35:00,26.38,26.43,26.38,26.42,13200.0,14.4189,14.4463,14.4189,14.4408,13200.0
2006-09-18 09:40:00,26.42,26.43,26.38,26.41,15800.0,14.4408,14.4463,14.4189,14.4353,15800.0
2006-09-18 09:45:00,26.42,26.47,26.41,26.44,48800.0,14.4408,14.4681,14.4353,14.4517,48800.0
2006-09-18 09:50:00,26.43,26.43,26.38,26.39,25800.0,14.4463,14.4463,14.4189,14.4244,25800.0
2006-09-18 09:55:00,26.4,26.42,26.33,26.34,58400.0,14.4299,14.4408,14.3916,14.3971,58400.0
2006-09-18 10:00:00,26.34,26.39,26.33,26.39,49000.0,14.3971,14.4244,14.3916,14.4244,49000.0
2006-09-18 10:05:00,26.38,26.43,26.38,26.42,108600.0,14.4189,14.4463,14.4189,14.4408,108600.0
2006-09-18 10:10:00,26.42,26.43,26.41,26.41,59600.0,14.4408,14.4463,14.4353,14.4353,59600.0
2006-09-18 10:15:00,26.41,26.45,26.41,26.43,68200.0,14.4353,14.4572,14.4353,14.4463,68200.0
2006-09-18 10:20:00,26.43,26.46,26.42,26.44,45000.0,14.4463,14.4626,14.4408,14.4517,45000.0
2006-09-18 10:25:00,26.45,26.53,26.44,26.53,52400.0,14.4572,14.5009,14.4517,14.5009,52400.0
2006-09-18 10:30:00,26.53,26.53,26.48,26.5,116600.0,14.5009,14.5009,14.4736,14.4845,116600.0
2006-09-18 10:35:00,26.5,26.54,26.49,26.54,58800.0,14.4845,14.5064,14.479,14.5064,58800.0
2006-09-18 10:40:00,26.55,26.55,26.53,26.54,19600.0,14.5118,14.5118,14.5009,14.5064,19600.0
2006-09-18 10:45:00,26.54,26.55,26.52,26.52,38800.0,14.5064,14.5118,14.4954,14.4954,38800.0
2006-09-18 10:50:00,26.52,26.54,26.49,26.5,63800.0,14.4954,14.5064,14.479,14.4845,63800.0
2006-09-18 10:55:00,26.5,26.52,26.5,26.5,51200.0,14.4845,14.4954,14.4845,14.4845,51200.0
2006-09-18 11:00:00,26.5,26.52,26.5,26.5,51800.0,14.4845,14.4954,14.4845,14.4845,51800.0
2006-09-18 11:05:00,26.5,26.52,26.5,26.5,33800.0,14.4845,14.4954,14.4845,14.4845,33800.0
2006-09-18 11:10:00,26.5,26.5,26.47,26.49,76400.0,14.4845,14.4845,14.4681,14.479,76400.0
2006-09-18 11:15:00,26.49,26.49,26.48,26.49,54800.0,14.479,14.479,14.4736,14.479,54800.0
2006-09-18 11:20:00,26.48,26.5,26.45,26.45,47000.0,14.4736,14.4845,14.4572,14.4572,47000.0
2006-09-18 11:25:00,26.46,26.47,26.45,26.46,40200.0,14.4626,14.4681,14.4572,14.4626,40200.0
2006-09-18 11:30:00,26.46,26.47,26.45,26.46,47200.0,14.4626,14.4681,14.4572,14.4626,47200.0
2006-09-18 11:35:00,26.46,26.47,26.43,26.43,37000.0,14.4626,14.4681,14.4463,14.4463,37000.0
2006-09-18 11:40:00,26.43,26.45,26.43,26.45,54200.0,14.4463,14.4572,14.4463,14.4572,54200.0
2006-09-18 11:45:00,26.45,26.49,26.45,26.48,17200.0,14.4572,14.479,14.4572,14.4736,17200.0
2006-09-18 11:50:00,26.48,26.49,26.48,26.48,13000.0,14.4736,14.479,14.4736,14.4736,13000.0
2006-09-18 11:55:00,26.49,26.49,26.47,26.47,19600.0,14.479,14.479,14.4681,14.4681,19600.0
2006-09-18 12:00:00,26.47,26.48,26.47,26.48,12200.0,14.4681,14.4736,14.4681,14.4736,12200.0
2006-09-18 12:05:00,26.47,26.48,26.46,26.47,29200.0,14.4681,14.4736,14.4626,14.4681,29200.0
2006-09-18 12:10:00,26.47,26.47,26.43,26.47,60200.0,14.4681,14.4681,14.4463,14.4681,60200.0
2006-09-18 12:15:00,26.46,26.47,26.43,26.45,49000.0,14.4626,14.4681,14.4463,14.4572,49000.0
2006-09-18 12:20:00,26.45,26.46,26.44,26.44,8800.0,14.4572,14.4626,14.4517,14.4517,8800.0
2006-09-18 12:25:00,26.45,26.45,26.43,26.43,12200.0,14.4572,14.4572,14.4463,14.4463,12200.0
2006-09-18 12:30:00,26.43,26.45,26.43,26.44,15000.0,14.4463,14.4572,14.4463,14.4517,15000.0
2006-09-18 12:35:00,26.44,26.46,26.44,26.46,7000.0,14.4517,14.4626,14.4517,14.4626,7000.0
2006-09-18 12:40:00,26.46,26.46,26.45,26.46,13400.0,14.4626,14.4626,14.4572,14.4626,13400.0
2006-09-18 12:45:00,26.47,26.49,26.46,26.48,44400.0,14.4681,14.479,14.4626,14.4736,44400.0
2006-09-18 12:50:00,26.49,26.5,26.46,26.46,45400.0,14.479,14.4845,14.4626,14.4626,45400.0
2006-09-18 12:55:00,26.46,26.46,26.43,26.45,93200.0,14.4626,14.4626,14.4463,14.4572,93200.0
2006-09-18 13:00:00,26.45,26.45,26.43,26.45,10800.0,14.4572,14.4572,14.4463,14.4572,10800.0
2006-09-18 13:05:00,26.44,26.45,26.43,26.43,15200.0,14.4517,14.4572,14.4463,14.4463,15200.0
2006-09-18 13:10:00,26.43,26.44,26.43,26.44,6400.0,14.4463,14.4517,14.4463,14.4517,6400.0
2006-09-18 13:15:00,26.44,26.46,26.43,26.43,22600.0,14.4517,14.4626,14.4463,14.4463,22600.0
2006-09-18 13:20:00,26.43,26.46,26.42,26.46,41200.0,14.4463,14.4626,14.4408,14.4626,41200.0
2006-09-18 13:25:00,26.45,26.46,26.43,26.45,31000.0,14.4572,14.4626,14.4463,14.4572,31000.0
2006-09-18 13:30:00,26.45,26.45,26.41,26.43,19000.0,14.4572,14.4572,14.4353,14.4463,19000.0
2006-09-18 13:35:00,26.42,26.43,26.41,26.42,11400.0,14.4408,14.4463,14.4353,14.4408,11400.0
2006-09-18 13:40:00,26.42,26.42,26.39,26.4,25400.0,14.4408,14.4408,14.4244,14.4299,25400.0
2006-09-18 13:45:00,26.41,26.41,26.4,26.41,16600.0,14.4353,14.4353,14.4299,14.4353,16600.0
2006-09-18 13:50:00,26.41,26.43,26.41,26.42,32400.0,14.4353,14.4463,14.4353,14.4408,32400.0
2006-09-18 13:55:00,26.41,26.45,26.41,26.44,16000.0,14.4353,14.4572,14.4353,14.4517,16000.0
2006-09-18 14:00:00,26.45,26.45,26.44,26.44,35600.0,14.4572,14.4572,14.4517,14.4517,35600.0
2006-09-18 14:05:00,26.44,26.45,26.43,26.43,10200.0,14.4517,14.4572,14.4463,14.4463,10200.0
2006-09-18 14:10:00,26.43,26.44,26.42,26.44,15000.0,14.4463,14.4517,14.4408,14.4517,15000.0
2006-09-18 14:15:00,26.43,26.44,26.43,26.43,13000.0,14.4463,14.4517,14.4463,14.4463,13000.0
2006-09-18 14:20:00,26.43,26.43,26.42,26.43,23000.0,14.4463,14.4463,14.4408,14.4463,23000.0
2006-09-18 14:25:00,26.43,26.43,26.41,26.41,24600.0,14.4463,14.4463,14.4353,14.4353,24600.0
2006-09-18 14:30:00,26.4,26.41,26.4,26.41,32000.0,14.4299,14.4353,14.4299,14.4353,32000.0
2006-09-18 14:35:00,26.41,26.41,26.4,26.4,24000.0,14.4353,14.4353,14.4299,14.4299,24000.0
2006-09-18 14:40:00,26.41,26.42,26.4,26.42,14200.0,14.4353,14.4408,14.4299,14.4408,14200.0
2006-09-18 14:45:00,26.42,26.44,26.42,26.44,16800.0,14.4408,14.4517,14.4408,14.4517,16800.0
2006-09-18 14:50:00,26.44,26.45,26.43,26.45,57000.0,14.4517,14.4572,14.4463,14.4572,57000.0
2006-09-18 14:55:00,26.45,26.45,26.43,26.45,23400.0,14.4572,14.4572,14.4463,14.4572,23400.0
2006-09-18 15:00:00,26.45,26.46,26.43,26.44,50000.0,14.4572,14.4626,14.4463,14.4517,50000.0
2006-09-18 15:05:00,26.44,26.44,26.41,26.42,25600.0,14.4517,14.4517,14.4353,14.4408,25600.0
2006-09-18 15:10:00,26.42,26.43,26.41,26.42,21200.0,14.4408,14.4463,14.4353,14.4408,21200.0
2006-09-18 15:15:00,26.42,26.42,26.4,26.41,24000.0,14.4408,14.4408,14.4299,14.4353,24000.0
2006-09-18 15:20:00,26.4,26.41,26.4,26.4,26000.0,14.4299,14.4353,14.4299,14.4299,26000.0
2006-09-18 15:25:00,26.4,26.43,26.4,26.43,35800.0,14.4299,14.4463,14.4299,14.4463,35800.0
2006-09-18 15:30:00,26.42,26.42,26.4,26.4,61400.0,14.4408,14.4408,14.4299,14.4299,61400.0
2006-09-18 15:35:00,26.41,26.41,26.38,26.39,34600.0,14.4353,14.4353,14.4189,14.4244,34600.0
2006-09-18 15:40:00,26.39,26.39,26.36,26.38,52400.0,14.4244,14.4244,14.408,14.4189,52400.0
2006-09-18 15:45:00,26.38,26.38,26.34,26.36,64000.0,14.4189,14.4189,14.3971,14.408,64000.0
2006-09-18 15:50:00,26.36,26.38,26.3,26.32,100400.0,14.408,14.4189,14.3752,14.3861,100400.0
2006-09-18 15:55:00,26.31,26.35,26.31,26.35,41400.0,14.3807,14.4025,14.3807,14.4025,41400.0
2006-09-19 09:30:00,26.45,26.45,26.32,26.32,61200.0,14.4572,14.4572,14.3861,14.3861,61200.0
2006-09-19 09:35:00,26.33,26.38,26.2,26.21,54600.0,14.3916,14.4189,14.3205,14.326,54600.0
2006-09-19 09:40:00,26.21,26.35,26.21,26.34,51600.0,14.326,14.4025,14.326,14.3971,51600.0
2006-09-19 09:45:00,26.34,26.35,26.27,26.35,25400.0,14.3971,14.4025,14.3588,14.4025,25400.0
2006-09-19 09:50:00,26.35,26.37,26.32,26.34,23000.0,14.4025,14.4135,14.3861,14.3971,23000.0
2006-09-19 09:55:00,26.34,26.36,26.34,26.34,12800.0,14.3971,14.408,14.3971,14.3971,12800.0
2006-09-19 10:00:00,26.35,26.35,26.33,26.35,19800.0,14.4025,14.4025,14.3916,14.4025,19800.0
2006-09-19 10:05:00,26.35,26.35,26.31,26.33,52200.0,14.4025,14.4025,14.3807,14.3916,52200.0
2006-09-19 10:10:00,26.33,26.36,26.32,26.34,346000.0,14.3916,14.408,14.3861,14.3971,346000.0
2006-09-19 10:15:00,26.34,26.35,26.31,26.31,26400.0,14.3971,14.4025,14.3807,14.3807,26400.0
2006-09-19 10:20:00,26.31,26.31,26.27,26.29,40400.0,14.3807,14.3807,14.3588,14.3697,40400.0
2006-09-19 10:25:00,26.29,26.31,26.29,26.31,60000.0,14.3697,14.3807,14.3697,14.3807,60000.0
2006-09-19 10:30:00,26.31,26.31,26.28,26.29,23000.0,14.3807,14.3807,14.3643,14.3697,23000.0
2006-09-19 10:35:00,26.3,26.31,26.27,26.27,20400.0,14.3752,14.3807,14.3588,14.3588,20400.0
2006-09-19 10:40:00,26.27,26.27,26.24,26.26,34000.0,14.3588,14.3588,14.3424,14.3533,34000.0
2006-09-19 10:45:00,26.25,26.28,26.22,26.23,59600.0,14.3479,14.3643,14.3315,14.3369,59600.0
2006-09-19 10:50:00,26.23,26.28,26.22,26.28,16000.0,14.3369,14.3643,14.3315,14.3643,16000.0
2006-09-19 10:55:00,26.28,26.28,26.26,26.28,14800.0,14.3643,14.3643,14.3533,14.3643,14800.0
2006-09-19 11:00:00,26.27,26.3,26.27,26.28,71400.0,14.3588,14.3752,14.3588,14.3643,71400.0
2006-09-19 11:05:00,26.29,26.3,26.25,26.26,26200.0,14.3697,14.3752,14.3479,14.3533,26200.0
2006-09-19 11:10:00,26.26,26.28,26.24,26.28,22800.0,14.3533,14.3643,14.3424,14.3643,22800.0
2006-09-19 11:15:00,26.27,26.31,26.27,26.31,17400.0,14.3588,14.3807,14.3588,14.3807,17400.0
2006-09-19 11:20:00,26.31,26.32,26.29,26.31,15600.0,14.3807,14.3861,14.3697,14.3807,15600.0
2006-09-19 11:25:00,26.31,26.33,26.3,26.3,145600.0,14.3807,14.3916,14.3752,14.3752,145600.0
2006-09-19 11:30:00,26.31,26.31,26.29,26.3,21600.0,14.3807,14.3807,14.3697,14.3752,21600.0
2006-09-19 11:35:00,26.31,26.36,26.3,26.36,34000.0,14.3807,14.408,14.3752,14.408,34000.0
2006-09-19 11:40:00,26.36,26.36,26.34,26.35,28000.0,14.408,14.408,14.3971,14.4025,28000.0
2006-09-19 11:45:00,26.35,26.35,26.35,26.35,13000.0,14.4025,14.4025,14.4025,14.4025,13000.0
2006-09-19 11:50:00,26.35,26.36,26.33,26.36,55000.0,14.4025,14.408,14.3916,14.408,55000.0
2006-09-19 11:55:00,26.36,26.36,26.34,26.36,16200.0,14.408,14.408,14.3971,14.408,16200.0
2006-09-19 12:00:00,26.36,26.36,26.32,26.33,83000.0,14.408,14.408,14.3861,14.3916,83000.0
2006-09-19 12:05:00,26.33,26.35,26.33,26.34,15000.0,14.3916,14.4025,14.3916,14.3971,15000.0
2006-09-19 12:10:00,26.35,26.37,26.34,26.35,15600.0,14.4025,14.4135,14.3971,14.4025,15600.0
2006-09-19 12:15:00,26.35,26.36,26.31,26.32,57000.0,14.4025,14.408,14.3807,14.3861,57000.0
2006-09-19 12:20:00,26.32,26.36,26.31,26.36,48600.0,14.3861,14.408,14.3807,14.408,48600.0
2006-09-19 12:25:00,26.36,26.38,26.34,26.36,60400.0,14.408,14.4189,14.3971,14.408,60400.0
2006-09-19 12:30:00,26.36,26.38,26.35,26.36,39200.0,14.408,14.4189,14.4025,14.408,39200.0
2006-09-19 12:35:00,26.36,26.38,26.34,26.36,90000.0,14.408,14.4189,14.3971,14.408,90000.0
2006-09-19 12:40:00,26.36,26.38,26.35,26.36,45800.0,14.408,14.4189,14.4025,14.408,45800.0
2006-09-19 12:45:00,26.36,26.36,26.34,26.35,17200.0,14.408,14.408,14.3971,14.4025,17200.0
2006-09-19 12:50:00,26.35,26.36,26.34,26.34,6400.0,14.4025,14.408,14.3971,14.3971,6400.0
2006-09-19 12:55:00,26.33,26.35,26.33,26.35,13400.0,14.3916,14.4025,14.3916,14.4025,13400.0
2006-09-19 13:00:00,26.35,26.37,26.34,26.35,9800.0,14.4025,14.4135,14.3971,14.4025,9800.0
2006-09-19 13:05:00,26.35,26.36,26.31,26.34,41800.0,14.4025,14.408,14.3807,14.3971,41800.0
2006-09-19 13:10:00,26.34,26.35,26.33,26.34,130800.0,14.3971,14.4025,14.3916,14.3971,130800.0
2006-09-19 13:15:00,26.34,26.35,26.33,26.35,11000.0,14.3971,14.4025,14.3916,14.4025,11000.0
2006-09-19 13:20:00,26.34,26.38,26.34,26.38,48400.0,14.3971,14.4189,14.3971,14.4189,48400.0
2006-09-19 13:25:00,26.37,26.4,26.36,26.38,21000.0,14.4135,14.4299,14.408,14.4189,21000.0
2006-09-19 13:30:00,26.38,26.41,26.38,26.39,44600.0,14.4189,14.4353,14.4189,14.4244,44600.0
2006-09-19 13:35:00,26.36,26.4,26.3,26.35,81400.0,14.408,14.4299,14.3752,14.4025,81400.0
2006-09-19 13:40:00,26.35,26.37,26.32,26.36,33400.0,14.4025,14.4135,14.3861,14.408,33400.0
2006-09-19 13:45:00,26.36,26.38,26.33,26.36,76800.0,14.408,14.4189,14.3916,14.408,76800.0
2006-09-19 13:50:00,26.36,26.39,26.35,26.39,35800.0,14.408,14.4244,14.4025,14.4244,35800.0
2006-09-19 13:55:00,26.38,26.39,26.35,26.39,59000.0,14.4189,14.4244,14.4025,14.4244,59000.0
2006-09-19 14:00:00,26.39,26.39,26.35,26.37,38200.0,14.4244,14.4244,14.4025,14.4135,38200.0
2006-09-19 14:05:00,26.36,26.39,26.35,26.36,48400.0,14.408,14.4244,14.4025,14.408,48400.0
2006-09-19 14:10:00,26.35,26.37,26.33,26.36,44600.0,14.4025,14.4135,14.3916,14.408,44600.0
2006-09-19 14:15:00,26.36,26.37,26.36,26.37,46800.0,14.408,14.4135,14.408,14.4135,46800.0
2006-09-19 14:20:00,26.36,26.38,26.35,26.35,13600.0,14.408,14.4189,14.4025,14.4025,13600.0
2006-09-19 14:25:00,26.34,26.35,26.34,26.34,76200.0,14.3971,14.4025,14.3971,14.3971,76200.0
2006-09-19 14:30:00,26.35,26.35,26.34,26.35,27000.0,14.4025,14.4025,14.3971,14.4025,27000.0
2006-09-19 14:35:00,26.35,26.35,26.33,26.33,10800.0,14.4025,14.4025,14.3916,14.3916,10800.0
2006-09-19 14:40:00,26.33,26.35,26.33,26.35,30600.0,14.3916,14.4025,14.3916,14.4025,30600.0
2006-09-19 14:45:00,26.35,26.35,26.33,26.34,33800.0,14.4025,14.4025,14.3916,14.3971,33800.0
2006-09-19 14:50:00,26.34,26.35,26.34,26.34,12200.0,14.3971,14.4025,14.3971,14.3971,12200.0
2006-09-19 14:55:00,26.34,26.34,26.29,26.29,81000.0,14.3971,14.3971,14.3697,14.3697,81000.0
2006-09-19 15:00:00,26.29,26.33,26.29,26.33,43000.0,14.3697,14.3916,14.3697,14.3916,43000.0
2006-09-19 15:05:00,26.32,26.34,26.31,26.34,31800.0,14.3861,14.3971,14.3807,14.3971,31800.0
2006-09-19 15:10:00,26.34,26.35,26.32,26.35,44000.0,14.3971,14.4025,14.3861,14.4025,44000.0
2006-09-19 15:15:00,26.35,26.35,26.32,26.35,17800.0,14.4025,14.4025,14.3861,14.4025,17800.0
2006-09-19 15:20:00,26.34,26.38,26.33,26.38,83800.0,14.3971,14.4189,14.3916,14.4189,83800.0
2006-09-19 15:25:00,26.37,26.37,26.35,26.35,38800.0,14.4135,14.4135,14.4025,14.4025,38800.0
2006-09-19 15:30:00,26.35,26.37,26.33,26.33,57200.0,14.4025,14.4135,14.3916,14.3916,57200.0
2006-09-19 15:35:00,26.33,26.36,26.33,26.35,190200.0,14.3916,14.408,14.3916,14.4025,190200.0
2006-09-19 15:40:00,26.35,26.36,26.35,26.35,53400.0,14.4025,14.408,14.4025,14.4025,53400.0
2006-09-19 15:45:00,26.35,26.36,26.33,26.33,50200.0,14.4025,14.408,14.3916,14.3916,50200.0
2006-09-19 15:50:00,26.34,26.35,26.33,26.34,59600.0,14.3971,14.4025,14.3916,14.3971,59600.0
2006-09-19 15:55:00,26.34,26.36,26.32,26.36,112200.0,14.3971,14.408,14.3861,14.408,112200.0
2006-09-20 09:30:00,26.35,26.43,26.35,26.39,55400.0,14.4025,14.4463,14.4025,14.4244,55400.0
2006-09-20 09:35:00,26.4,26.42,26.39,26.4,10600.0,14.4299,14.4408,14.4244,14.4299,10600.0
2006-09-20 09:40:00,26.39,26.41,26.38,26.38,9800.0,14.4244,14.4353,14.4189,14.4189,9800.0
2006-09-20 09:45:00,26.38,26.38,26.32,26.35,33200.0,14.4189,14.4189,14.3861,14.4025,33200.0
2006-09-20 09:50:00,26.38,26.45,26.34,26.36,36200.0,14.4189,14.4572,14.3971,14.408,36200.0
2006-09-20 09:55:00,26.37,26.4,26.35,26.39,45600.0,14.4135,14.4299,14.4025,14.4244,45600.0
2006-09-20 10:00:00,26.39,26.45,26.39,26.45,23400.0,14.4244,14.4572,14.4244,14.4572,23400.0
2006-09-20 10:05:00,26.45,26.45,26.4,26.42,26400.0,14.4572,14.4572,14.4299,14.4408,26400.0
2006-09-20 10:10:00,26.42,26.42,26.37,26.4,48000.0,14.4408,14.4408,14.4135,14.4299,48000.0
2006-09-20 10:15:00,26.39,26.4,26.36,26.38,38800.0,14.4244,14.4299,14.408,14.4189,38800.0
2006-09-20 10:20:00,26.38,26.4,26.38,26.4,18400.0,14.4189,14.4299,14.4189,14.4299,18400.0
2006-09-20 10:25:00,26.4,26.41,26.39,26.4,52800.0,14.4299,14.4353,14.4244,14.4299,52800.0
2006-09-20 10:30:00,26.4,26.43,26.4,26.43,58200.0,14.4299,14.4463,14.4299,14.4463,58200.0
2006-09-20 10:35:00,26.43,26.45,26.42,26.45,18800.0,14.4463,14.4572,14.4408,14.4572,18800.0
2006-09-20 10:40:00,26.44,26.45,26.43,26.43,19800.0,14.4517,14.4572,14.4463,14.4463,19800.0
2006-09-20 10:45:00,26.43,26.43,26.4,26.4,25600.0,14.4463,14.4463,14.4299,14.4299,25600.0
2006-09-20 10:50:00,26.4,26.4,26.39,26.39,32800.0,14.4299,14.4299,14.4244,14.4244,32800.0
2006-09-20 10:55:00,26.39,26.42,26.39,26.42,44400.0,14.4244,14.4408,14.4244,14.4408,44400.0
2006-09-20 11:00:00,26.42,26.43,26.42,26.43,10200.0,14.4408,14.4463,14.4408,14.4463,10200.0
2006-09-20 11:05:00,26.43,26.45,26.43,26.45,10000.0,14.4463,14.4572,14.4463,14.4572,10000.0
2006-09-20 11:10:00,26.45,26.46,26.44,26.45,28000.0,14.4572,14.4626,14.4517,14.4572,28000.0
2006-09-20 11:15:00,26.45,26.45,26.45,26.45,17000.0,14.4572,14.4572,14.4572,14.4572,17000.0
2006-09-20 11:20:00,26.45,26.46,26.45,26.46,13400.0,14.4572,14.4626,14.4572,14.4626,13400.0
2006-09-20 11:25:00,26.46,26.48,26.46,26.47,25600.0,14.4626,14.4736,14.4626,14.4681,25600.0
2006-09-20 11:30:00,26.47,26.48,26.46,26.47,19400.0,14.4681,14.4736,14.4626,14.4681,19400.0
2006-09-20 11:35:00,26.47,26.47,26.46,26.47,5200.0,14.4681,14.4681,14.4626,14.4681,5200.0
2006-09-20 11:40:00,26.47,26.47,26.45,26.46,20200.0,14.4681,14.4681,14.4572,14.4626,20200.0
2006-09-20 11:45:00,26.46,26.46,26.45,26.45,21000.0,14.4626,14.4626,14.4572,14.4572,21000.0
2006-09-20 11:50:00,26.46,26.46,26.42,26.43,20400.0,14.4626,14.4626,14.4408,14.4463,20400.0
2006-09-20 11:55:00,26.43,26.44,26.43,26.44,19800.0,14.4463,14.4517,14.4463,14.4517,19800.0
2006-09-20 12:00:00,26.44,26.44,26.43,26.43,11600.0,14.4517,14.4517,14.4463,14.4463,11600.0
2006-09-20 12:05:00,26.43,26.44,26.42,26.42,22200.0,14.4463,14.4517,14.4408,14.4408,22200.0
2006-09-20 12:10:00,26.42,26.43,26.41,26.42,20200.0,14.4408,14.4463,14.4353,14.4408,20200.0
2006-09-20 12:15:00,26.42,26.42,26.4,26.41,23400.0,14.4408,14.4408,14.4299,14.4353,23400.0
2006-09-20 12:20:00,26.4,26.41,26.4,26.41,5000.0,14.4299,14.4353,14.4299,14.4353,5000.0
2006-09-20 12:25:00,26.4,26.41,26.4,26.4,11400.0,14.4299,14.4353,14.4299,14.4299,11400.0
2006-09-20 12:30:00,26.4,26.41,26.4,26.4,14800.0,14.4299,14.4353,14.4299,14.4299,14800.0
2006-09-20 12:35:00,26.41,26.42,26.4,26.42,13600.0,14.4353,14.4408,14.4299,14.4408,13600.0
2006-09-20 12:40:00,26.42,26.43,26.42,26.43,6600.0,14.4408,14.4463,14.4408,14.4463,6600.0
2006-09-20 12:45:00,26.43,26.43,26.42,26.43,11000.0,14.4463,14.4463,14.4408,14.4463,11000.0
2006-09-20 12:50:00,26.43,26.44,26.43,26.43,8000.0,14.4463,14.4517,14.4463,14.4463,8000.0
2006-09-20 12:55:00,26.43,26.45,26.43,26.44,14600.0,14.4463,14.4572,14.4463,14.4517,14600.0
2006-09-20 13:00:00,26.45,26.46,26.44,26.46,13800.0,14.4572,14.4626,14.4517,14.4626,13800.0
2006-09-20 13:05:00,26.46,26.46,26.46,26.46,88600.0,14.4626,14.4626,14.4626,14.4626,88600.0
2006-09-20 13:10:00,26.46,26.46,26.46,26.46,5000.0,14.4626,14.4626,14.4626,14.4626,5000.0
2006-09-20 13:15:00,26.46,26.46,26.46,26.46,10400.0,14.4626,14.4626,14.4626,14.4626,10400.0
2006-09-20 13:20:00,26.46,26.46,26.45,26.46,5000.0,14.4626,14.4626,14.4572,14.4626,5000.0
2006-09-20 13:25:00,26.46,26.46,26.45,26.45,7800.0,14.4626,14.4626,14.4572,14.4572,7800.0
2006-09-20 13:30:00,26.46,26.46,26.45,26.46,53800.0,14.4626,14.4626,14.4572,14.4626,53800.0
2006-09-20 13:35:00,26.46,26.47,26.45,26.47,13600.0,14.4626,14.4681,14.4572,14.4681,13600.0
2006-09-20 13:40:00,26.47,26.48,26.46,26.48,18000.0,14.4681,14.4736,14.4626,14.4736,18000.0
2006-09-20 13:45:00,26.48,26.5,26.48,26.5,15000.0,14.4736,14.4845,14.4736,14.4845,15000.0
2006-09-20 13:50:00,26.5,26.52,26.5,26.52,34400.0,14.4845,14.4954,14.4845,14.4954,34400.0
2006-09-20 13:55:00,26.51,26.52,26.5,26.52,22200.0,14.49,14.4954,14.4845,14.4954,22200.0
2006-09-20 14:00:00,26.51,26.55,26.5,26.55,33400.0,14.49,14.5118,14.4845,14.5118,33400.0
2006-09-20 14:05:00,26.55,26.55,26.51,26.52,15000.0,14.5118,14.5118,14.49,14.4954,15000.0
2006-09-20 14:10:00,26.52,26.53,26.5,26.5,21600.0,14.4954,14.5009,14.4845,14.4845,21600.0
2006-09-20 14:15:00,26.52,26.55,26.5,26.51,29600.0,14.4954,14.5118,14.4845,14.49,29600.0
2006-09-20 14:20:00,26.51,26.54,26.5,26.51,25200.0,14.49,14.5064,14.4845,14.49,25200.0
2006-09-20 14:25:00,26.52,26.55,26.49,26.5,46200.0,14.4954,14.5118,14.479,14.4845,46200.0
2006-09-20 14:30:00,26.5,26.54,26.49,26.54,86600.0,14.4845,14.5064,14.479,14.5064,86600.0
2006-09-20 14:35:00,26.53,26.53,26.5,26.5,39000.0,14.5009,14.5009,14.4845,14.4845,39000.0
2006-09-20 14:40:00,26.49,26.53,26.49,26.5,29000.0,14.479,14.5009,14.479,14.4845,29000.0
2006-09-20 14:45:00,26.5,26.52,26.49,26.5,17800.0,14.4845,14.4954,14.479,14.4845,17800.0
2006-09-20 14:50:00,26.5,26.59,26.5,26.57,52400.0,14.4845,14.5337,14.4845,14.5228,52400.0
2006-09-20 14:55:00,26.57,26.6,26.56,26.56,74200.0,14.5228,14.5392,14.5173,14.5173,74200.0
2006-09-20 15:00:00,26.55,26.57,26.54,26.56,63800.0,14.5118,14.5228,14.5064,14.5173,63800.0
2006-09-20 15:05:00,26.56,26.57,26.54,26.54,45800.0,14.5173,14.5228,14.5064,14.5064,45800.0
2006-09-20 15:10:00,26.54,26.54,26.5,26.5,47400.0,14.5064,14.5064,14.4845,14.4845,47400.0
2006-09-20 15:15:00,26.51,26.54,26.51,26.54,19200.0,14.49,14.5064,14.49,14.5064,19200.0
2006-09-20 15:20:00,26.53,26.54,26.53,26.53,22800.0,14.5009,14.5064,14.5009,14.5009,22800.0
2006-09-20 15:25:00,26.54,26.56,26.53,26.54,18800.0,14.5064,14.5173,14.5009,14.5064,18800.0
2006-09-20 15:30:00,26.54,26.55,26.53,26.54,37200.0,14.5064,14.5118,14.5009,14.5064,37200.0
2006-09-20 15:35:00,26.54,26.54,26.5,26.51,31600.0,14.5064,14.5064,14.4845,14.49,31600.0
2006-09-20 15:40:00,26.51,26.53,26.5,26.51,30600.0,14.49,14.5009,14.4845,14.49,30600.0
2006-09-20 15:45:00,26.51,26.51,26.49,26.49,26000.0,14.49,14.49,14.479,14.479,26000.0
2006-09-20 15:50:00,26.5,26.52,26.49,26.51,59800.0,14.4845,14.4954,14.479,14.49,59800.0
2006-09-20 15:55:00,26.51,26.55,26.5,26.54,194200.0,14.49,14.5118,14.4845,14.5064,194200.0
2006-09-21 09:30:00,27.4,27.4,26.96,27.17,382600.0,14.9764,14.9764,14.7359,14.8507,382600.0
2006-09-21 09:35:00,27.17,27.3,26.94,27.27,314200.0,14.8507,14.9218,14.725,14.9054,314200.0
2006-09-21 09:40:00,27.27,27.46,27.25,27.45,414800.0,14.9054,15.0092,14.8945,15.0038,414800.0
2006-09-21 09:45:00,27.45,27.65,27.4,27.45,536400.0,15.0038,15.1131,14.9764,15.0038,536400.0
2006-09-21 09:50:00,27.44,27.61,27.42,27.54,320400.0,14.9983,15.0912,14.9874,15.053,320400.0
2006-09-21 09:55:00,27.54,27.7,27.52,27.67,307200.0,15.053,15.1404,15.042,15.124,307200.0
2006-09-21 10:00:00,27.67,27.78,27.66,27.78,313000.0,15.124,15.1841,15.1186,15.1841,313000.0
2006-09-21 10:05:00,27.78,27.79,27.68,27.72,217600.0,15.1841,15.1896,15.1295,15.1513,217600.0
2006-09-21 10:10:00,27.71,27.72,27.49,27.57,221000.0,15.1459,15.1513,15.0256,15.0694,221000.0
2006-09-21 10:15:00,27.59,27.63,27.56,27.61,167200.0,15.0803,15.1022,15.0639,15.0912,167200.0
2006-09-21 10:20:00,27.61,27.67,27.54,27.57,131400.0,15.0912,15.124,15.053,15.0694,131400.0
2006-09-21 10:25:00,27.57,27.64,27.5,27.54,149200.0,15.0694,15.1076,15.0311,15.053,149200.0
2006-09-21 10:30:00,27.53,27.55,27.39,27.4,199400.0,15.0475,15.0584,14.971,14.9764,199400.0
2006-09-21 10:35:00,27.4,27.48,27.4,27.47,132600.0,14.9764,15.0202,14.9764,15.0147,132600.0
2006-09-21 10:40:00,27.46,27.57,27.46,27.53,70800.0,15.0092,15.0694,15.0092,15.0475,70800.0
2006-09-21 10:45:00,27.54,27.62,27.43,27.47,93800.0,15.053,15.0967,14.9928,15.0147,93800.0
2006-09-21 10:50:00,27.47,27.5,27.38,27.38,104200.0,15.0147,15.0311,14.9655,14.9655,104200.0
2006-09-21 10:55:00,27.38,27.55,27.38,27.55,79400.0,14.9655,15.0584,14.9655,15.0584,79400.0
2006-09-21 11:00:00,27.52,27.55,27.42,27.51,101000.0,15.042,15.0584,14.9874,15.0366,101000.0
2006-09-21 11:05:00,27.52,27.54,27.49,27.54,56000.0,15.042,15.053,15.0256,15.053,56000.0
2006-09-21 11:10:00,27.54,27.55,27.5,27.5,55000.0,15.053,15.0584,15.0311,15.0311,55000.0
2006-09-21 11:15:00,27.5,27.55,27.5,27.52,99800.0,15.0311,15.0584,15.0311,15.042,99800.0
2006-09-21 11:20:00,27.5,27.51,27.43,27.46,54200.0,15.0311,15.0366,14.9928,15.0092,54200.0
2006-09-21 11:25:00,27.46,27.49,27.45,27.46,41400.0,15.0092,15.0256,15.0038,15.0092,41400.0
2006-09-21 11:30:00,27.46,27.48,27.46,27.46,26000.0,15.0092,15.0202,15.0092,15.0092,26000.0
2006-09-21 11:35:00,27.46,27.46,27.43,27.45,41600.0,15.0092,15.0092,14.9928,15.0038,41600.0
2006-09-21 11:40:00,27.45,27.45,27.31,27.36,70800.0,15.0038,15.0038,14.9272,14.9546,70800.0
2006-09-21 11:45:00,27.33,27.38,27.31,27.38,55200.0,14.9382,14.9655,14.9272,14.9655,55200.0
2006-09-21 11:50:00,27.38,27.41,27.35,27.38,71600.0,14.9655,14.9819,14.9491,14.9655,71600.0
2006-09-21 11:55:00,27.38,27.44,27.38,27.44,29800.0,14.9655,14.9983,14.9655,14.9983,29800.0
2006-09-21 12:00:00,27.46,27.46,27.4,27.45,78400.0,15.0092,15.0092,14.9764,15.0038,78400.0
2006-09-21 12:05:00,27.45,27.48,27.44,27.47,55800.0,15.0038,15.0202,14.9983,15.0147,55800.0
2006-09-21 12:10:00,27.47,27.5,27.47,27.49,49800.0,15.0147,15.0311,15.0147,15.0256,49800.0
2006-09-21 12:15:00,27.5,27.52,27.49,27.5,92200.0,15.0311,15.042,15.0256,15.0311,92200.0
2006-09-21 12:20:00,27.5,27.51,27.47,27.5,46000.0,15.0311,15.0366,15.0147,15.0311,46000.0
2006-09-21 12:25:00,27.5,27.55,27.5,27.53,90400.0,15.0311,15.0584,15.0311,15.0475,90400.0
2006-09-21 12:30:00,27.53,27.53,27.51,27.52,37600.0,15.0475,15.0475,15.0366,15.042,37600.0
2006-09-21 12:35:00,27.52,27.53,27.48,27.49,61600.0,15.042,15.0475,15.0202,15.0256,61600.0
2006-09-21 12:40:00,27.48,27.49,27.37,27.39,24600.0,15.0202,15.0256,14.96,14.971,24600.0
2006-09-21 12:45:00,27.38,27.42,27.38,27.38,34800.0,14.9655,14.9874,14.9655,14.9655,34800.0
2006-09-21 12:50:00,27.38,27.41,27.35,27.4,57600.0,14.9655,14.9819,14.9491,14.9764,57600.0
2006-09-21 12:55:00,27.39,27.42,27.39,27.41,43000.0,14.971,14.9874,14.971,14.9819,43000.0
2006-09-21 13:00:00,27.4,27.43,27.39,27.4,28600.0,14.9764,14.9928,14.971,14.9764,28600.0
2006-09-21 13:05:00,27.4,27.42,27.36,27.39,54600.0,14.9764,14.9874,14.9546,14.971,54600.0
2006-09-21 13:10:00,27.39,27.4,27.34,27.36,41600.0,14.971,14.9764,14.9436,14.9546,41600.0
2006-09-21 13:15:00,27.36,27.38,27.35,27.38,23600.0,14.9546,14.9655,14.9491,14.9655,23600.0
2006-09-21 13:20:00,27.36,27.38,27.32,27.33,72400.0,14.9546,14.9655,14.9327,14.9382,72400.0
2006-09-21 13:25:00,27.33,27.33,27.25,27.29,70400.0,14.9382,14.9382,14.8945,14.9163,70400.0
2006-09-21 13:30:00,27.29,27.34,27.29,27.33,69400.0,14.9163,14.9436,14.9163,14.9382,69400.0
2006-09-21 13:35:00,27.34,27.36,27.3,27.34,47600.0,14.9436,14.9546,14.9218,14.9436,47600.0
2006-09-21 13:40:00,27.34,27.35,27.3,27.31,46400.0,14.9436,14.9491,14.9218,14.9272,46400.0
2006-09-21 13:45:00,27.32,27.35,27.27,27.29,52800.0,14.9327,14.9491,14.9054,14.9163,52800.0
2006-09-21 13:50:00,27.29,27.3,27.22,27.23,129800.0,14.9163,14.9218,14.8781,14.8835,129800.0
2006-09-21 13:55:00,27.23,27.23,27.15,27.2,76200.0,14.8835,14.8835,14.8398,14.8671,76200.0
2006-09-21 14:00:00,27.2,27.23,27.16,27.18,48200.0,14.8671,14.8835,14.8453,14.8562,48200.0
2006-09-21 14:05:00,27.19,27.21,27.15,27.18,65000.0,14.8617,14.8726,14.8398,14.8562,65000.0
2006-09-21 14:10:00,27.18,27.3,27.18,27.23,114200.0,14.8562,14.9218,14.8562,14.8835,114200.0
2006-09-21 14:15:00,27.23,27.37,27.22,27.28,69800.0,14.8835,14.96,14.8781,14.9108,69800.0
2006-09-21 14:20:00,27.26,27.28,27.2,27.2,47000.0,14.8999,14.9108,14.8671,14.8671,47000.0
2006-09-21 14:25:00,27.18,27.23,27.18,27.18,66000.0,14.8562,14.8835,14.8562,14.8562,66000.0
2006-09-21 14:30:00,27.18,27.21,27.14,27.18,60000.0,14.8562,14.8726,14.8343,14.8562,60000.0
2006-09-21 14:35:00,27.17,27.19,27.14,27.18,51000.0,14.8507,14.8617,14.8343,14.8562,51000.0
2006-09-21 14:40:00,27.18,27.23,27.15,27.23,79200.0,14.8562,14.8835,14.8398,14.8835,79200.0
2006-09-21 14:45:00,27.24,27.27,27.19,27.26,76800.0,14.889,14.9054,14.8617,14.8999,76800.0
2006-09-21 14:50:00,27.26,27.29,27.22,27.24,59000.0,14.8999,14.9163,14.8781,14.889,59000.0
2006-09-21 14:55:00,27.23,27.26,27.2,27.26,85800.0,14.8835,14.8999,14.8671,14.8999,85800.0
2006-09-21 15:00:00,27.26,27.27,27.23,27.25,86600.0,14.8999,14.9054,14.8835,14.8945,86600.0
2006-09-21 15:05:00,27.25,27.31,27.24,27.25,93400.0,14.8945,14.9272,14.889,14.8945,93400.0
2006-09-21 15:10:00,27.25,27.31,27.21,27.25,87600.0,14.8945,14.9272,14.8726,14.8945,87600.0
2006-09-21 15:15:00,27.25,27.36,27.25,27.36,51000.0,14.8945,14.9546,14.8945,14.9546,51000.0
2006-09-21 15:20:00,27.36,27.38,27.3,27.34,83000.0,14.9546,14.9655,14.9218,14.9436,83000.0
2006-09-21 15:25:00,27.33,27.4,27.33,27.38,86800.0,14.9382,14.9764,14.9382,14.9655,86800.0
2006-09-21 15:30:00,27.38,27.46,27.34,27.46,84800.0,14.9655,15.0092,14.9436,15.0092,84800.0
2006-09-21 15:35:00,27.45,27.5,27.42,27.42,163000.0,15.0038,15.0311,14.9874,14.9874,163000.0
2006-09-21 15:40:00,27.42,27.42,27.33,27.36,110600.0,14.9874,14.9874,14.9382,14.9546,110600.0
2006-09-21 15:45:00,27.36,27.38,27.33,27.33,98800.0,14.9546,14.9655,14.9382,14.9382,98800.0
2006-09-21 15:50:00,27.34,27.36,27.32,27.35,168800.0,14.9436,14.9546,14.9327,14.9491,168800.0
2006-09-21 15:55:00,27.35,27.36,27.33,27.36,132600.0,14.9491,14.9546,14.9382,14.9546,132600.0
2006-09-22 09:30:00,27.28,27.39,27.25,27.38,115400.0,14.9108,14.971,14.8945,14.9655,115400.0
2006-09-22 09:35:00,27.38,27.43,27.38,27.39,38000.0,14.9655,14.9928,14.9655,14.971,38000.0
2006-09-22 09:40:00,27.39,27.43,27.39,27.43,34800.0,14.971,14.9928,14.971,14.9928,34800.0
2006-09-22 09:45:00,27.43,27.48,27.43,27.46,68600.0,14.9928,15.0202,14.9928,15.0092,68600.0
2006-09-22 09:50:00,27.47,27.48,27.45,27.46,36600.0,15.0147,15.0202,15.0038,15.0092,36600.0
2006-09-22 09:55:00,27.46,27.58,27.45,27.54,97000.0,15.0092,15.0748,15.0038,15.053,97000.0
2006-09-22 10:00:00,27.54,27.61,27.53,27.55,104800.0,15.053,15.0912,15.0475,15.0584,104800.0
2006-09-22 10:05:00,27.55,27.56,27.5,27.5,70800.0,15.0584,15.0639,15.0311,15.0311,70800.0
2006-09-22 10:10:00,27.5,27.5,27.38,27.4,119600.0,15.0311,15.0311,14.9655,14.9764,119600.0
2006-09-22 10:15:00,27.39,27.41,27.37,27.39,36800.0,14.971,14.9819,14.96,14.971,36800.0
2006-09-22 10:20:00,27.4,27.45,27.39,27.45,30400.0,14.9764,15.0038,14.971,15.0038,30400.0
2006-09-22 10:25:00,27.44,27.46,27.43,27.43,26400.0,14.9983,15.0092,14.9928,14.9928,26400.0
2006-09-22 10:30:00,27.43,27.43,27.39,27.43,26000.0,14.9928,14.9928,14.971,14.9928,26000.0
2006-09-22 10:35:00,27.43,27.44,27.41,27.44,30400.0,14.9928,14.9983,14.9819,14.9983,30400.0
2006-09-22 10:40:00,27.44,27.46,27.43,27.44,26800.0,14.9983,15.0092,14.9928,14.9983,26800.0
2006-09-22 10:45:00,27.43,27.45,27.43,27.44,32400.0,14.9928,15.0038,14.9928,14.9983,32400.0
2006-09-22 10:50:00,27.44,27.48,27.43,27.47,25200.0,14.9983,15.0202,14.9928,15.0147,25200.0
2006-09-22 10:55:00,27.47,27.5,27.47,27.47,51000.0,15.0147,15.0311,15.0147,15.0147,51000.0
2006-09-22 11:00:00,27.48,27.53,27.47,27.53,25200.0,15.0202,15.0475,15.0147,15.0475,25200.0
2006-09-22 11:05:00,27.53,27.53,27.46,27.48,30400.0,15.0475,15.0475,15.0092,15.0202,30400.0
2006-09-22 11:10:00,27.47,27.53,27.47,27.52,34800.0,15.0147,15.0475,15.0147,15.042,34800.0
2006-09-22 11:15:00,27.52,27.55,27.52,27.55,18800.0,15.042,15.0584,15.042,15.0584,18800.0
2006-09-22 11:20:00,27.55,27.56,27.53,27.55,33600.0,15.0584,15.0639,15.0475,15.0584,33600.0
2006-09-22 11:25:00,27.55,27.55,27.52,27.53,13400.0,15.0584,15.0584,15.042,15.0475,13400.0
2006-09-22 11:30:00,27.53,27.53,27.52,27.52,22200.0,15.0475,15.0475,15.042,15.042,22200.0
2006-09-22 11:35:00,27.52,27.52,27.49,27.5,32200.0,15.042,15.042,15.0256,15.0311,32200.0
2006-09-22 11:40:00,27.5,27.54,27.5,27.53,19400.0,15.0311,15.053,15.0311,15.0475,19400.0
2006-09-22 11:45:00,27.53,27.53,27.49,27.49,14800.0,15.0475,15.0475,15.0256,15.0256,14800.0
2006-09-22 11:50:00,27.49,27.53,27.49,27.51,22200.0,15.0256,15.0475,15.0256,15.0366,22200.0
2006-09-22 11:55:00,27.52,27.52,27.49,27.5,28800.0,15.042,15.042,15.0256,15.0311,28800.0
2006-09-22 12:00:00,27.5,27.51,27.47,27.47,29800.0,15.0311,15.0366,15.0147,15.0147,29800.0
2006-09-22 12:05:00,27.48,27.52,27.47,27.5,43200.0,15.0202,15.042,15.0147,15.0311,43200.0
2006-09-22 12:10:00,27.49,27.5,27.45,27.46,31000.0,15.0256,15.0311,15.0038,15.0092,31000.0
2006-09-22 12:15:00,27.46,27.47,27.45,27.46,9800.0,15.0092,15.0147,15.0038,15.0092,9800.0
2006-09-22 12:20:00,27.47,27.47,27.45,27.45,27200.0,15.0147,15.0147,15.0038,15.0038,27200.0
2006-09-22 12:25:00,27.46,27.47,27.46,27.47,16200.0,15.0092,15.0147,15.0092,15.0147,16200.0
2006-09-22 12:30:00,27.47,27.48,27.46,27.47,22200.0,15.0147,15.0202,15.0092,15.0147,22200.0
2006-09-22 12:35:00,27.47,27.5,27.47,27.5,18800.0,15.0147,15.0311,15.0147,15.0311,18800.0
2006-09-22 12:40:00,27.5,27.5,27.49,27.5,11400.0,15.0311,15.0311,15.0256,15.0311,11400.0
2006-09-22 12:45:00,27.49,27.5,27.46,27.5,54000.0,15.0256,15.0311,15.0092,15.0311,54000.0
2006-09-22 12:50:00,27.5,27.54,27.49,27.54,69200.0,15.0311,15.053,15.0256,15.053,69200.0
2006-09-22 12:55:00,27.53,27.54,27.5,27.5,19000.0,15.0475,15.053,15.0311,15.0311,19000.0
2006-09-22 13:00:00,27.5,27.52,27.5,27.5,13400.0,15.0311,15.042,15.0311,15.0311,13400.0
2006-09-22 13:05:00,27.5,27.52,27.44,27.46,46400.0,15.0311,15.042,14.9983,15.0092,46400.0
2006-09-22 13:10:00,27.46,27.46,27.44,27.45,36800.0,15.0092,15.0092,14.9983,15.0038,36800.0
2006-09-22 13:15:00,27.45,27.5,27.45,27.5,41000.0,15.0038,15.0311,15.0038,15.0311,41000.0
2006-09-22 13:20:00,27.49,27.52,27.49,27.5,38000.0,15.0256,15.042,15.0256,15.0311,38000.0
2006-09-22 13:25:00,27.5,27.52,27.5,27.5,37800.0,15.0311,15.042,15.0311,15.0311,37800.0
2006-09-22 13:30:00,27.5,27.52,27.5,27.51,12800.0,15.0311,15.042,15.0311,15.0366,12800.0
2006-09-22 13:35:00,27.51,27.54,27.51,27.52,75400.0,15.0366,15.053,15.0366,15.042,75400.0
2006-09-22 13:40:00,27.52,27.53,27.48,27.52,64800.0,15.042,15.0475,15.0202,15.042,64800.0
2006-09-22 13:45:00,27.52,27.55,27.52,27.54,23000.0,15.042,15.0584,15.042,15.053,23000.0
2006-09-22 13:50:00,27.53,27.53,27.49,27.5,123200.0,15.0475,15.0475,15.0256,15.0311,123200.0
2006-09-22 13:55:00,27.5,27.59,27.5,27.58,60600.0,15.0311,15.0803,15.0311,15.0748,60600.0
2006-09-22 14:00:00,27.57,27.58,27.57,27.57,40800.0,15.0694,15.0748,15.0694,15.0694,40800.0
2006-09-22 14:05:00,27.58,27.64,27.58,27.59,77400.0,15.0748,15.1076,15.0748,15.0803,77400.0
2006-09-22 14:10:00,27.55,27.64,27.55,27.6,94000.0,15.0584,15.1076,15.0584,15.0858,94000.0
2006-09-22 14:15:00,27.59,27.59,27.52,27.52,50200.0,15.0803,15.0803,15.042,15.042,50200.0
2006-09-22 14:20:00,27.52,27.58,27.52,27.54,41600.0,15.042,15.0748,15.042,15.053,41600.0
2006-09-22 14:25:00,27.53,27.59,27.5,27.55,53600.0,15.0475,15.0803,15.0311,15.0584,53600.0
2006-09-22 14:30:00,27.55,27.56,27.54,27.56,20400.0,15.0584,15.0639,15.053,15.0639,20400.0
2006-09-22 14:35:00,27.56,27.58,27.56,27.58,25400.0,15.0639,15.0748,15.0639,15.0748,25400.0
2006-09-22 14:40:00,27.58,27.59,27.56,27.56,53000.0,15.0748,15.0803,15.0639,15.0639,53000.0
2006-09-22 14:45:00,27.59,27.64,27.59,27.61,48000.0,15.0803,15.1076,15.0803,15.0912,48000.0
2006-09-22 14:50:00,27.61,27.61,27.58,27.6,20600.0,15.0912,15.0912,15.0748,15.0858,20600.0
2006-09-22 14:55:00,27.59,27.6,27.57,27.57,34800.0,15.0803,15.0858,15.0694,15.0694,34800.0
2006-09-22 15:00:00,27.57,27.57,27.53,27.54,32600.0,15.0694,15.0694,15.0475,15.053,32600.0
2006-09-22 15:05:00,27.54,27.59,27.53,27.59,74800.0,15.053,15.0803,15.0475,15.0803,74800.0
2006-09-22 15:10:00,27.58,27.62,27.58,27.62,30600.0,15.0748,15.0967,15.0748,15.0967,30600.0
2006-09-22 15:15:00,27.62,27.62,27.6,27.61,72000.0,15.0967,15.0967,15.0858,15.0912,72000.0
2006-09-22 15:20:00,27.61,27.62,27.59,27.6,56000.0,15.0912,15.0967,15.0803,15.0858,56000.0
2006-09-22 15:25:00,27.59,27.59,27.57,27.58,80000.0,15.0803,15.0803,15.0694,15.0748,80000.0
2006-09-22 15:30:00,27.57,27.58,27.56,27.58,60000.0,15.0694,15.0748,15.0639,15.0748,60000.0
2006-09-22 15:35:00,27.58,27.6,27.58,27.6,41400.0,15.0748,15.0858,15.0748,15.0858,41400.0
2006-09-22 15:40:00,27.6,27.61,27.6,27.6,67600.0,15.0858,15.0912,15.0858,15.0858,67600.0
2006-09-22 15:45:00,27.6,27.61,27.58,27.59,94600.0,15.0858,15.0912,15.0748,15.0803,94600.0
2006-09-22 15:50:00,27.58,27.59,27.58,27.59,72000.0,15.0748,15.0803,15.0748,15.0803,72000.0
2006-09-22 15:55:00,27.59,27.62,27.58,27.62,130400.0,15.0803,15.0967,15.0748,15.0967,130400.0
2006-09-25 09:30:00,27.62,27.67,27.58,27.61,129200.0,15.0967,15.124,15.0748,15.0912,129200.0
2006-09-25 09:35:00,27.63,27.68,27.63,27.67,52400.0,15.1022,15.1295,15.1022,15.124,52400.0
2006-09-25 09:40:00,27.67,27.67,27.6,27.62,75800.0,15.124,15.124,15.0858,15.0967,75800.0
2006-09-25 09:45:00,27.63,27.63,27.56,27.59,74800.0,15.1022,15.1022,15.0639,15.0803,74800.0
2006-09-25 09:50:00,27.59,27.6,27.53,27.54,45800.0,15.0803,15.0858,15.0475,15.053,45800.0
2006-09-25 09:55:00,27.54,27.54,27.45,27.45,62200.0,15.053,15.053,15.0038,15.0038,62200.0
2006-09-25 10:00:00,27.44,27.5,27.44,27.49,68800.0,14.9983,15.0311,14.9983,15.0256,68800.0
2006-09-25 10:05:00,27.49,27.49,27.46,27.48,22600.0,15.0256,15.0256,15.0092,15.0202,22600.0
2006-09-25 10:10:00,27.49,27.52,27.48,27.51,68400.0,15.0256,15.042,15.0202,15.0366,68400.0
2006-09-25 10:15:00,27.51,27.55,27.5,27.54,149400.0,15.0366,15.0584,15.0311,15.053,149400.0
2006-09-25 10:20:00,27.54,27.59,27.54,27.59,76600.0,15.053,15.0803,15.053,15.0803,76600.0
2006-09-25 10:25:00,27.6,27.61,27.58,27.61,43400.0,15.0858,15.0912,15.0748,15.0912,43400.0
2006-09-25 10:30:00,27.61,27.61,27.57,27.57,40200.0,15.0912,15.0912,15.0694,15.0694,40200.0
2006-09-25 10:35:00,27.57,27.57,27.54,27.54,26800.0,15.0694,15.0694,15.053,15.053,26800.0
2006-09-25 10:40:00,27.54,27.54,27.49,27.5,68600.0,15.053,15.053,15.0256,15.0311,68600.0
2006-09-25 10:45:00,27.5,27.5,27.49,27.5,118800.0,15.0311,15.0311,15.0256,15.0311,118800.0
2006-09-25 10:50:00,27.5,27.52,27.5,27.52,123200.0,15.0311,15.042,15.0311,15.042,123200.0
2006-09-25 10:55:00,27.52,27.55,27.5,27.55,103400.0,15.042,15.0584,15.0311,15.0584,103400.0
2006-09-25 11:00:00,27.54,27.55,27.52,27.53,26800.0,15.053,15.0584,15.042,15.0475,26800.0
2006-09-25 11:05:00,27.53,27.53,27.51,27.52,51800.0,15.0475,15.0475,15.0366,15.042,51800.0
2006-09-25 11:10:00,27.51,27.53,27.5,27.52,75200.0,15.0366,15.0475,15.0311,15.042,75200.0
2006-09-25 11:15:00,27.53,27.54,27.52,27.53,37800.0,15.0475,15.053,15.042,15.0475,37800.0
2006-09-25 11:20:00,27.53,27.55,27.53,27.54,33200.0,15.0475,15.0584,15.0475,15.053,33200.0
2006-09-25 11:25:00,27.54,27.55,27.53,27.55,40000.0,15.053,15.0584,15.0475,15.0584,40000.0
2006-09-25 11:30:00,27.55,27.55,27.52,27.52,54200.0,15.0584,15.0584,15.042,15.042,54200.0
2006-09-25 11:35:00,27.52,27.53,27.52,27.53,28200.0,15.042,15.0475,15.042,15.0475,28200.0
2006-09-25 11:40:00,27.53,27.53,27.52,27.53,21400.0,15.0475,15.0475,15.042,15.0475,21400.0
2006-09-25 11:45:00,27.53,27.53,27.49,27.51,48200.0,15.0475,15.0475,15.0256,15.0366,48200.0
2006-09-25 11:50:00,27.51,27.53,27.44,27.48,132600.0,15.0366,15.0475,14.9983,15.0202,132600.0
2006-09-25 11:55:00,27.49,27.49,27.42,27.47,63000.0,15.0256,15.0256,14.9874,15.0147,63000.0
2006-09-25 12:00:00,27.46,27.49,27.44,27.49,64000.0,15.0092,15.0256,14.9983,15.0256,64000.0
2006-09-25 12:05:00,27.45,27.48,27.45,27.47,50400.0,15.0038,15.0202,15.0038,15.0147,50400.0
2006-09-25 12:10:00,27.47,27.49,27.47,27.48,21200.0,15.0147,15.0256,15.0147,15.0202,21200.0
2006-09-25 12:15:00,27.48,27.49,27.48,27.49,21800.0,15.0202,15.0256,15.0202,15.0256,21800.0
2006-09-25 12:20:00,27.49,27.53,27.49,27.51,58600.0,15.0256,15.0475,15.0256,15.0366,58600.0
2006-09-25 12:25:00,27.51,27.53,27.5,27.5,50000.0,15.0366,15.0475,15.0311,15.0311,50000.0
2006-09-25 12:30:00,27.5,27.53,27.49,27.52,87600.0,15.0311,15.0475,15.0256,15.042,87600.0
2006-09-25 12:35:00,27.51,27.52,27.49,27.5,16200.0,15.0366,15.042,15.0256,15.0311,16200.0
2006-09-25 12:40:00,27.5,27.52,27.5,27.51,38400.0,15.0311,15.042,15.0311,15.0366,38400.0
2006-09-25 12:45:00,27.51,27.52,27.5,27.51,21800.0,15.0366,15.042,15.0311,15.0366,21800.0
2006-09-25 12:50:00,27.51,27.54,27.5,27.51,33400.0,15.0366,15.053,15.0311,15.0366,33400.0
2006-09-25 12:55:00,27.51,27.57,27.51,27.57,40800.0,15.0366,15.0694,15.0366,15.0694,40800.0
2006-09-25 13:00:00,27.57,27.57,27.54,27.54,34600.0,15.0694,15.0694,15.053,15.053,34600.0
2006-09-25 13:05:00,27.54,27.58,27.54,27.58,27400.0,15.053,15.0748,15.053,15.0748,27400.0
2006-09-25 13:10:00,27.59,27.6,27.55,27.6,50400.0,15.0803,15.0858,15.0584,15.0858,50400.0
2006-09-25 13:15:00,27.6,27.63,27.6,27.61,26400.0,15.0858,15.1022,15.0858,15.0912,26400.0
2006-09-25 13:20:00,27.61,27.61,27.59,27.59,13200.0,15.0912,15.0912,15.0803,15.0803,13200.0
2006-09-25 13:25:00,27.6,27.61,27.59,27.61,8400.0,15.0858,15.0912,15.0803,15.0912,8400.0
2006-09-25 13:30:00,27.61,27.61,27.61,27.61,13800.0,15.0912,15.0912,15.0912,15.0912,13800.0
2006-09-25 13:35:00,27.61,27.63,27.61,27.61,16400.0,15.0912,15.1022,15.0912,15.0912,16400.0
2006-09-25 13:40:00,27.61,27.62,27.61,27.61,28200.0,15.0912,15.0967,15.0912,15.0912,28200.0
2006-09-25 13:45:00,27.61,27.61,27.59,27.6,35200.0,15.0912,15.0912,15.0803,15.0858,35200.0
2006-09-25 13:50:00,27.59,27.6,27.59,27.6,16000.0,15.0803,15.0858,15.0803,15.0858,16000.0
2006-09-25 13:55:00,27.6,27.61,27.6,27.61,33000.0,15.0858,15.0912,15.0858,15.0912,33000.0
2006-09-25 14:00:00,27.61,27.63,27.6,27.63,60000.0,15.0912,15.1022,15.0858,15.1022,60000.0
2006-09-25 14:05:00,27.62,27.63,27.61,27.63,40400.0,15.0967,15.1022,15.0912,15.1022,40400.0
2006-09-25 14:10:00,27.63,27.63,27.61,27.63,44000.0,15.1022,15.1022,15.0912,15.1022,44000.0
2006-09-25 14:15:00,27.63,27.64,27.61,27.63,28200.0,15.1022,15.1076,15.0912,15.1022,28200.0
2006-09-25 14:20:00,27.63,27.65,27.62,27.64,32400.0,15.1022,15.1131,15.0967,15.1076,32400.0
2006-09-25 14:25:00,27.64,27.65,27.63,27.64,21200.0,15.1076,15.1131,15.1022,15.1076,21200.0
2006-09-25 14:30:00,27.64,27.66,27.64,27.65,35200.0,15.1076,15.1186,15.1076,15.1131,35200.0
2006-09-25 14:35:00,27.65,27.69,27.65,27.67,87400.0,15.1131,15.1349,15.1131,15.124,87400.0
2006-09-25 14:40:00,27.68,27.7,27.63,27.65,44200.0,15.1295,15.1404,15.1022,15.1131,44200.0
2006-09-25 14:45:00,27.65,27.68,27.64,27.68,31600.0,15.1131,15.1295,15.1076,15.1295,31600.0
2006-09-25 14:50:00,27.67,27.67,27.6,27.61,75600.0,15.124,15.124,15.0858,15.0912,75600.0
2006-09-25 14:55:00,27.61,27.65,27.61,27.65,59800.0,15.0912,15.1131,15.0912,15.1131,59800.0
2006-09-25 15:00:00,27.65,27.66,27.64,27.65,32000.0,15.1131,15.1186,15.1076,15.1131,32000.0
2006-09-25 15:05:00,27.65,27.67,27.65,27.65,68000.0,15.1131,15.124,15.1131,15.1131,68000.0
2006-09-25 15:10:00,27.65,27.68,27.64,27.68,87200.0,15.1131,15.1295,15.1076,15.1295,87200.0
2006-09-25 15:15:00,27.67,27.68,27.65,27.65,52400.0,15.124,15.1295,15.1131,15.1131,52400.0
2006-09-25 15:20:00,27.65,27.65,27.62,27.63,43800.0,15.1131,15.1131,15.0967,15.1022,43800.0
2006-09-25 15:25:00,27.63,27.65,27.61,27.61,69000.0,15.1022,15.1131,15.0912,15.0912,69000.0
2006-09-25 15:30:00,27.61,27.63,27.59,27.63,85600.0,15.0912,15.1022,15.0803,15.1022,85600.0
2006-09-25 15:35:00,27.63,27.65,27.63,27.64,38200.0,15.1022,15.1131,15.1022,15.1076,38200.0
2006-09-25 15:40:00,27.64,27.64,27.61,27.61,84000.0,15.1076,15.1076,15.0912,15.0912,84000.0
2006-09-25 15:45:00,27.61,27.63,27.61,27.61,103400.0,15.0912,15.1022,15.0912,15.0912,103400.0
2006-09-25 15:50:00,27.61,27.61,27.6,27.6,106200.0,15.0912,15.0912,15.0858,15.0858,106200.0
2006-09-25 15:55:00,27.6,27.6,27.54,27.54,321200.0,15.0858,15.0858,15.053,15.053,321200.0
2006-09-26 09:30:00,27.54,27.67,27.54,27.64,92600.0,15.053,15.124,15.053,15.1076,92600.0
2006-09-26 09:35:00,27.65,27.67,27.48,27.5,64600.0,15.1131,15.124,15.0202,15.0311,64600.0
2006-09-26 09:40:00,27.49,27.52,27.44,27.51,61600.0,15.0256,15.042,14.9983,15.0366,61600.0
2006-09-26 09:45:00,27.51,27.53,27.49,27.5,38400.0,15.0366,15.0475,15.0256,15.0311,38400.0
2006-09-26 09:50:00,27.49,27.52,27.48,27.51,46200.0,15.0256,15.042,15.0202,15.0366,46200.0
2006-09-26 09:55:00,27.52,27.6,27.5,27.58,51000.0,15.042,15.0858,15.0311,15.0748,51000.0
2006-09-26 10:00:00,27.59,27.59,27.51,27.57,23400.0,15.0803,15.0803,15.0366,15.0694,23400.0
2006-09-26 10:05:00,27.57,27.64,27.53,27.58,99600.0,15.0694,15.1076,15.0475,15.0748,99600.0
2006-09-26 10:10:00,27.55,27.61,27.55,27.59,49600.0,15.0584,15.0912,15.0584,15.0803,49600.0
2006-09-26 10:15:00,27.58,27.61,27.57,27.61,21800.0,15.0748,15.0912,15.0694,15.0912,21800.0
2006-09-26 10:20:00,27.61,27.65,27.61,27.64,46200.0,15.0912,15.1131,15.0912,15.1076,46200.0
2006-09-26 10:25:00,27.65,27.73,27.64,27.7,58000.0,15.1131,15.1568,15.1076,15.1404,58000.0
2006-09-26 10:30:00,27.69,27.72,27.66,27.66,107600.0,15.1349,15.1513,15.1186,15.1186,107600.0
2006-09-26 10:35:00,27.66,27.7,27.6,27.6,218400.0,15.1186,15.1404,15.0858,15.0858,218400.0
2006-09-26 10:40:00,27.61,27.61,27.57,27.6,70800.0,15.0912,15.0912,15.0694,15.0858,70800.0
2006-09-26 10:45:00,27.59,27.6,27.55,27.57,28800.0,15.0803,15.0858,15.0584,15.0694,28800.0
2006-09-26 10:50:00,27.57,27.58,27.56,27.58,27600.0,15.0694,15.0748,15.0639,15.0748,27600.0
2006-09-26 10:55:00,27.58,27.61,27.58,27.61,24000.0,15.0748,15.0912,15.0748,15.0912,24000.0
2006-09-26 11:00:00,27.61,27.61,27.61,27.61,58400.0,15.0912,15.0912,15.0912,15.0912,58400.0
2006-09-26 11:05:00,27.61,27.64,27.61,27.64,62000.0,15.0912,15.1076,15.0912,15.1076,62000.0
2006-09-26 11:10:00,27.64,27.64,27.57,27.58,44800.0,15.1076,15.1076,15.0694,15.0748,44800.0
2006-09-26 11:15:00,27.58,27.59,27.56,27.56,159000.0,15.0748,15.0803,15.0639,15.0639,159000.0
2006-09-26 11:20:00,27.57,27.6,27.57,27.6,40200.0,15.0694,15.0858,15.0694,15.0858,40200.0
2006-09-26 11:25:00,27.6,27.6,27.55,27.57,58400.0,15.0858,15.0858,15.0584,15.0694,58400.0
2006-09-26 11:30:00,27.57,27.59,27.57,27.59,41000.0,15.0694,15.0803,15.0694,15.0803,41000.0
2006-09-26 11:35:00,27.59,27.59,27.58,27.58,33400.0,15.0803,15.0803,15.0748,15.0748,33400.0
2006-09-26 11:40:00,27.59,27.59,27.56,27.56,39400.0,15.0803,15.0803,15.0639,15.0639,39400.0
2006-09-26 11:45:00,27.56,27.56,27.54,27.55,35600.0,15.0639,15.0639,15.053,15.0584,35600.0
2006-09-26 11:50:00,27.55,27.57,27.55,27.57,35000.0,15.0584,15.0694,15.0584,15.0694,35000.0
2006-09-26 11:55:00,27.57,27.58,27.52,27.53,80200.0,15.0694,15.0748,15.042,15.0475,80200.0
2006-09-26 12:00:00,27.53,27.56,27.52,27.56,71800.0,15.0475,15.0639,15.042,15.0639,71800.0
2006-09-26 12:05:00,27.56,27.56,27.54,27.55,26600.0,15.0639,15.0639,15.053,15.0584,26600.0
2006-09-26 12:10:00,27.55,27.6,27.54,27.59,28200.0,15.0584,15.0858,15.053,15.0803,28200.0
2006-09-26 12:15:00,27.59,27.6,27.56,27.57,34200.0,15.0803,15.0858,15.0639,15.0694,34200.0
2006-09-26 12:20:00,27.57,27.65,27.57,27.65,37400.0,15.0694,15.1131,15.0694,15.1131,37400.0
2006-09-26 12:25:00,27.65,27.67,27.65,27.67,25200.0,15.1131,15.124,15.1131,15.124,25200.0
2006-09-26 12:30:00,27.68,27.68,27.66,27.67,21800.0,15.1295,15.1295,15.1186,15.124,21800.0
2006-09-26 12:35:00,27.67,27.69,27.65,27.66,53000.0,15.124,15.1349,15.1131,15.1186,53000.0
2006-09-26 12:40:00,27.65,27.68,27.65,27.68,47400.0,15.1131,15.1295,15.1131,15.1295,47400.0
2006-09-26 12:45:00,27.67,27.7,27.66,27.67,50200.0,15.124,15.1404,15.1186,15.124,50200.0
2006-09-26 12:50:00,27.67,27.71,27.67,27.7,36000.0,15.124,15.1459,15.124,15.1404,36000.0
2006-09-26 12:55:00,27.7,27.71,27.7,27.7,23800.0,15.1404,15.1459,15.1404,15.1404,23800.0
2006-09-26 13:00:00,27.7,27.71,27.68,27.7,29200.0,15.1404,15.1459,15.1295,15.1404,29200.0
2006-09-26 13:05:00,27.7,27.73,27.69,27.72,30000.0,15.1404,15.1568,15.1349,15.1513,30000.0
2006-09-26 13:10:00,27.72,27.73,27.71,27.73,16600.0,15.1513,15.1568,15.1459,15.1568,16600.0
2006-09-26 13:15:00,27.73,27.74,27.71,27.73,24600.0,15.1568,15.1623,15.1459,15.1568,24600.0
2006-09-26 13:20:00,27.73,27.73,27.7,27.7,26600.0,15.1568,15.1568,15.1404,15.1404,26600.0
2006-09-26 13:25:00,27.7,27.72,27.68,27.71,40800.0,15.1404,15.1513,15.1295,15.1459,40800.0
2006-09-26 13:30:00,27.71,27.73,27.71,27.71,15800.0,15.1459,15.1568,15.1459,15.1459,15800.0
2006-09-26 13:35:00,27.71,27.73,27.71,27.73,20600.0,15.1459,15.1568,15.1459,15.1568,20600.0
2006-09-26 13:40:00,27.72,27.73,27.72,27.73,19000.0,15.1513,15.1568,15.1513,15.1568,19000.0
2006-09-26 13:45:00,27.73,27.73,27.71,27.71,29200.0,15.1568,15.1568,15.1459,15.1459,29200.0
2006-09-26 13:50:00,27.72,27.73,27.71,27.73,36400.0,15.1513,15.1568,15.1459,15.1568,36400.0
2006-09-26 13:55:00,27.73,27.74,27.73,27.73,26800.0,15.1568,15.1623,15.1568,15.1568,26800.0
2006-09-26 14:00:00,27.74,27.74,27.72,27.74,24800.0,15.1623,15.1623,15.1513,15.1623,24800.0
2006-09-26 14:05:00,27.73,27.75,27.73,27.75,41000.0,15.1568,15.1677,15.1568,15.1677,41000.0
2006-09-26 14:10:00,27.75,27.75,27.74,27.74,19400.0,15.1677,15.1677,15.1623,15.1623,19400.0
2006-09-26 14:15:00,27.74,27.74,27.7,27.71,32600.0,15.1623,15.1623,15.1404,15.1459,32600.0
2006-09-26 14:20:00,27.71,27.72,27.69,27.7,30400.0,15.1459,15.1513,15.1349,15.1404,30400.0
2006-09-26 14:25:00,27.7,27.71,27.69,27.69,19600.0,15.1404,15.1459,15.1349,15.1349,19600.0
2006-09-26 14:30:00,27.7,27.73,27.7,27.73,21400.0,15.1404,15.1568,15.1404,15.1568,21400.0
2006-09-26 14:35:00,27.72,27.73,27.72,27.72,17800.0,15.1513,15.1568,15.1513,15.1513,17800.0
2006-09-26 14:40:00,27.72,27.73,27.72,27.73,16400.0,15.1513,15.1568,15.1513,15.1568,16400.0
2006-09-26 14:45:00,27.73,27.73,27.71,27.73,31800.0,15.1568,15.1568,15.1459,15.1568,31800.0
2006-09-26 14:50:00,27.73,27.78,27.73,27.78,198400.0,15.1568,15.1841,15.1568,15.1841,198400.0
2006-09-26 14:55:00,27.78,27.78,27.77,27.78,39000.0,15.1841,15.1841,15.1787,15.1841,39000.0
2006-09-26 15:00:00,27.78,27.78,27.75,27.76,53200.0,15.1841,15.1841,15.1677,15.1732,53200.0
2006-09-26 15:05:00,27.75,27.8,27.75,27.79,43000.0,15.1677,15.1951,15.1677,15.1896,43000.0
2006-09-26 15:10:00,27.79,27.81,27.78,27.8,37000.0,15.1896,15.2005,15.1841,15.1951,37000.0
2006-09-26 15:15:00,27.8,27.81,27.8,27.81,24400.0,15.1951,15.2005,15.1951,15.2005,24400.0
2006-09-26 15:20:00,27.81,27.81,27.78,27.79,27000.0,15.2005,15.2005,15.1841,15.1896,27000.0
2006-09-26 15:25:00,27.79,27.8,27.78,27.8,32000.0,15.1896,15.1951,15.1841,15.1951,32000.0
2006-09-26 15:30:00,27.8,27.81,27.8,27.81,33000.0,15.1951,15.2005,15.1951,15.2005,33000.0
2006-09-26 15:35:00,27.81,27.83,27.81,27.83,40400.0,15.2005,15.2115,15.2005,15.2115,40400.0
2006-09-26 15:40:00,27.82,27.83,27.81,27.81,35400.0,15.206,15.2115,15.2005,15.2005,35400.0
2006-09-26 15:45:00,27.81,27.84,27.8,27.83,78000.0,15.2005,15.2169,15.1951,15.2115,78000.0
2006-09-26 15:50:00,27.82,27.82,27.78,27.79,66400.0,15.206,15.206,15.1841,15.1896,66400.0
2006-09-26 15:55:00,27.79,27.84,27.79,27.82,89800.0,15.1896,15.2169,15.1896,15.206,89800.0
2006-09-27 09:30:00,27.75,27.86,27.74,27.85,69000.0,15.1677,15.2279,15.1623,15.2224,69000.0
2006-09-27 09:35:00,27.85,27.86,27.7,27.72,45600.0,15.2224,15.2279,15.1404,15.1513,45600.0
2006-09-27 09:40:00,27.73,27.82,27.73,27.79,25200.0,15.1568,15.206,15.1568,15.1896,25200.0
2006-09-27 09:45:00,27.79,27.85,27.79,27.84,36800.0,15.1896,15.2224,15.1896,15.2169,36800.0
2006-09-27 09:50:00,27.83,27.86,27.83,27.85,23600.0,15.2115,15.2279,15.2115,15.2224,23600.0
2006-09-27 09:55:00,27.85,27.86,27.84,27.84,36600.0,15.2224,15.2279,15.2169,15.2169,36600.0
2006-09-27 10:00:00,27.85,27.86,27.8,27.82,42600.0,15.2224,15.2279,15.1951,15.206,42600.0
2006-09-27 10:05:00,27.82,27.83,27.79,27.79,46000.0,15.206,15.2115,15.1896,15.1896,46000.0
2006-09-27 10:10:00,27.8,27.82,27.78,27.78,137400.0,15.1951,15.206,15.1841,15.1841,137400.0
2006-09-27 10:15:00,27.78,27.79,27.77,27.77,18200.0,15.1841,15.1896,15.1787,15.1787,18200.0
2006-09-27 10:20:00,27.77,27.8,27.77,27.78,30800.0,15.1787,15.1951,15.1787,15.1841,30800.0
2006-09-27 10:25:00,27.78,27.78,27.73,27.73,28800.0,15.1841,15.1841,15.1568,15.1568,28800.0
2006-09-27 10:30:00,27.72,27.77,27.72,27.77,76000.0,15.1513,15.1787,15.1513,15.1787,76000.0
2006-09-27 10:35:00,27.77,27.85,27.76,27.85,28800.0,15.1787,15.2224,15.1732,15.2224,28800.0
2006-09-27 10:40:00,27.85,27.86,27.85,27.86,59800.0,15.2224,15.2279,15.2224,15.2279,59800.0
2006-09-27 10:45:00,27.86,27.87,27.84,27.84,41400.0,15.2279,15.2333,15.2169,15.2169,41400.0
2006-09-27 10:50:00,27.84,27.84,27.82,27.82,20200.0,15.2169,15.2169,15.206,15.206,20200.0
2006-09-27 10:55:00,27.83,27.83,27.75,27.78,46000.0,15.2115,15.2115,15.1677,15.1841,46000.0
2006-09-27 11:00:00,27.78,27.81,27.75,27.75,44800.0,15.1841,15.2005,15.1677,15.1677,44800.0
2006-09-27 11:05:00,27.74,27.78,27.74,27.75,32000.0,15.1623,15.1841,15.1623,15.1677,32000.0
2006-09-27 11:10:00,27.75,27.75,27.72,27.75,31000.0,15.1677,15.1677,15.1513,15.1677,31000.0
2006-09-27 11:15:00,27.75,27.75,27.71,27.72,28800.0,15.1677,15.1677,15.1459,15.1513,28800.0
2006-09-27 11:20:00,27.72,27.75,27.72,27.75,48400.0,15.1513,15.1677,15.1513,15.1677,48400.0
2006-09-27 11:25:00,27.75,27.8,27.75,27.79,51400.0,15.1677,15.1951,15.1677,15.1896,51400.0
2006-09-27 11:30:00,27.79,27.82,27.79,27.8,28000.0,15.1896,15.206,15.1896,15.1951,28000.0
2006-09-27 11:35:00,27.82,27.85,27.81,27.85,27800.0,15.206,15.2224,15.2005,15.2224,27800.0
2006-09-27 11:40:00,27.85,27.86,27.84,27.86,34800.0,15.2224,15.2279,15.2169,15.2279,34800.0
2006-09-27 11:45:00,27.86,27.88,27.85,27.86,45600.0,15.2279,15.2388,15.2224,15.2279,45600.0
2006-09-27 11:50:00,27.87,27.89,27.86,27.88,48600.0,15.2333,15.2443,15.2279,15.2388,48600.0
2006-09-27 11:55:00,27.88,27.92,27.88,27.9,27000.0,15.2388,15.2607,15.2388,15.2497,27000.0
2006-09-27 12:00:00,27.9,27.91,27.88,27.89,64800.0,15.2497,15.2552,15.2388,15.2443,64800.0
2006-09-27 12:05:00,27.89,27.91,27.88,27.9,40200.0,15.2443,15.2552,15.2388,15.2497,40200.0
2006-09-27 12:10:00,27.88,27.9,27.86,27.88,41200.0,15.2388,15.2497,15.2279,15.2388,41200.0
2006-09-27 12:15:00,27.86,27.93,27.85,27.89,91400.0,15.2279,15.2661,15.2224,15.2443,91400.0
2006-09-27 12:20:00,27.88,27.91,27.88,27.9,43600.0,15.2388,15.2552,15.2388,15.2497,43600.0
2006-09-27 12:25:00,27.9,27.91,27.88,27.9,28800.0,15.2497,15.2552,15.2388,15.2497,28800.0
2006-09-27 12:30:00,27.9,27.92,27.89,27.91,52000.0,15.2497,15.2607,15.2443,15.2552,52000.0
2006-09-27 12:35:00,27.91,27.93,27.9,27.93,63000.0,15.2552,15.2661,15.2497,15.2661,63000.0
2006-09-27 12:40:00,27.93,27.95,27.91,27.93,133800.0,15.2661,15.2771,15.2552,15.2661,133800.0
2006-09-27 12:45:00,27.94,27.96,27.93,27.94,22200.0,15.2716,15.2825,15.2661,15.2716,22200.0
2006-09-27 12:50:00,27.93,27.93,27.91,27.93,49000.0,15.2661,15.2661,15.2552,15.2661,49000.0
2006-09-27 12:55:00,27.93,27.97,27.93,27.96,128000.0,15.2661,15.288,15.2661,15.2825,128000.0
2006-09-27 13:00:00,27.96,27.98,27.95,27.98,71800.0,15.2825,15.2935,15.2771,15.2935,71800.0
2006-09-27 13:05:00,27.98,27.99,27.97,27.99,15600.0,15.2935,15.2989,15.288,15.2989,15600.0
2006-09-27 13:10:00,27.99,28.0,27.96,27.96,26600.0,15.2989,15.3044,15.2825,15.2825,26600.0
2006-09-27 13:15:00,27.97,27.98,27.96,27.98,26200.0,15.288,15.2935,15.2825,15.2935,26200.0
2006-09-27 13:20:00,27.98,27.98,27.96,27.97,40600.0,15.2935,15.2935,15.2825,15.288,40600.0
2006-09-27 13:25:00,27.97,27.98,27.96,27.98,23800.0,15.288,15.2935,15.2825,15.2935,23800.0
2006-09-27 13:30:00,27.99,28.0,27.97,27.97,62200.0,15.2989,15.3044,15.288,15.288,62200.0
2006-09-27 13:35:00,27.97,27.98,27.95,27.95,48600.0,15.288,15.2935,15.2771,15.2771,48600.0
2006-09-27 13:40:00,27.95,27.97,27.93,27.94,58600.0,15.2771,15.288,15.2661,15.2716,58600.0
2006-09-27 13:45:00,27.94,27.96,27.93,27.93,45000.0,15.2716,15.2825,15.2661,15.2661,45000.0
2006-09-27 13:50:00,27.94,27.95,27.93,27.94,28600.0,15.2716,15.2771,15.2661,15.2716,28600.0
2006-09-27 13:55:00,27.94,27.95,27.93,27.95,34800.0,15.2716,15.2771,15.2661,15.2771,34800.0
2006-09-27 14:00:00,27.95,27.96,27.95,27.96,45200.0,15.2771,15.2825,15.2771,15.2825,45200.0
2006-09-27 14:05:00,27.96,28.0,27.96,28.0,47200.0,15.2825,15.3044,15.2825,15.3044,47200.0
2006-09-27 14:10:00,27.99,28.0,27.99,27.99,48400.0,15.2989,15.3044,15.2989,15.2989,48400.0
2006-09-27 14:15:00,27.99,27.99,27.96,27.98,54200.0,15.2989,15.2989,15.2825,15.2935,54200.0
2006-09-27 14:20:00,27.98,28.0,27.97,27.98,59000.0,15.2935,15.3044,15.288,15.2935,59000.0
2006-09-27 14:25:00,27.97,27.99,27.97,27.98,35000.0,15.288,15.2989,15.288,15.2935,35000.0
2006-09-27 14:30:00,27.99,27.99,27.96,27.97,83200.0,15.2989,15.2989,15.2825,15.288,83200.0
2006-09-27 14:35:00,27.96,27.97,27.94,27.96,45800.0,15.2825,15.288,15.2716,15.2825,45800.0
2006-09-27 14:40:00,27.96,27.96,27.93,27.96,44800.0,15.2825,15.2825,15.2661,15.2825,44800.0
2006-09-27 14:45:00,27.97,27.97,27.96,27.96,54200.0,15.288,15.288,15.2825,15.2825,54200.0
2006-09-27 14:50:00,27.96,28.0,27.96,27.99,95000.0,15.2825,15.3044,15.2825,15.2989,95000.0
2006-09-27 14:55:00,27.99,27.99,27.98,27.99,43000.0,15.2989,15.2989,15.2935,15.2989,43000.0
2006-09-27 15:00:00,27.99,27.99,27.98,27.99,99400.0,15.2989,15.2989,15.2935,15.2989,99400.0
2006-09-27 15:05:00,27.99,27.99,27.93,27.93,42800.0,15.2989,15.2989,15.2661,15.2661,42800.0
2006-09-27 15:10:00,27.94,27.97,27.94,27.96,24400.0,15.2716,15.288,15.2716,15.2825,24400.0
2006-09-27 15:15:00,27.96,27.97,27.93,27.94,41200.0,15.2825,15.288,15.2661,15.2716,41200.0
2006-09-27 15:20:00,27.94,27.98,27.94,27.98,37000.0,15.2716,15.2935,15.2716,15.2935,37000.0
2006-09-27 15:25:00,27.99,27.99,27.98,27.99,88000.0,15.2989,15.2989,15.2935,15.2989,88000.0
2006-09-27 15:30:00,27.99,28.0,27.99,27.99,104000.0,15.2989,15.3044,15.2989,15.2989,104000.0
2006-09-27 15:35:00,28.0,28.0,27.99,28.0,75600.0,15.3044,15.3044,15.2989,15.3044,75600.0
2006-09-27 15:40:00,28.0,28.0,28.0,28.0,109400.0,15.3044,15.3044,15.3044,15.3044,109400.0
2006-09-27 15:45:00,28.0,28.04,28.0,28.03,163200.0,15.3044,15.3263,15.3044,15.3208,163200.0
2006-09-27 15:50:00,28.03,28.11,28.03,28.11,326600.0,15.3208,15.3645,15.3208,15.3645,326600.0
2006-09-27 15:55:00,28.1,28.13,28.1,28.12,405800.0,15.359,15.3754,15.359,15.37,405800.0
2006-09-28 09:30:00,28.13,28.24,28.13,28.2,121800.0,15.3754,15.4356,15.3754,15.4137,121800.0
2006-09-28 09:35:00,28.2,28.2,28.05,28.06,58600.0,15.4137,15.4137,15.3317,15.3372,58600.0
2006-09-28 09:40:00,28.03,28.15,28.01,28.14,84200.0,15.3208,15.3864,15.3099,15.3809,84200.0
2006-09-28 09:45:00,28.14,28.23,28.11,28.23,51200.0,15.3809,15.4301,15.3645,15.4301,51200.0
2006-09-28 09:50:00,28.22,28.25,28.15,28.25,160600.0,15.4246,15.441,15.3864,15.441,160600.0
2006-09-28 09:55:00,28.24,28.28,28.23,28.27,62800.0,15.4356,15.4574,15.4301,15.452,62800.0
2006-09-28 10:00:00,28.27,28.29,28.22,28.26,104800.0,15.452,15.4629,15.4246,15.4465,104800.0
2006-09-28 10:05:00,28.26,28.29,28.25,28.28,64000.0,15.4465,15.4629,15.441,15.4574,64000.0
2006-09-28 10:10:00,28.28,28.29,28.18,28.25,51400.0,15.4574,15.4629,15.4028,15.441,51400.0
2006-09-28 10:15:00,28.27,28.31,28.26,28.29,62200.0,15.452,15.4738,15.4465,15.4629,62200.0
2006-09-28 10:20:00,28.29,28.3,28.23,28.3,90000.0,15.4629,15.4684,15.4301,15.4684,90000.0
2006-09-28 10:25:00,28.3,28.33,28.28,28.32,43600.0,15.4684,15.4848,15.4574,15.4793,43600.0
2006-09-28 10:30:00,28.33,28.34,28.29,28.31,50200.0,15.4848,15.4902,15.4629,15.4738,50200.0
2006-09-28 10:35:00,28.31,28.31,28.24,28.25,55800.0,15.4738,15.4738,15.4356,15.441,55800.0
2006-09-28 10:40:00,28.25,28.28,28.25,28.27,66200.0,15.441,15.4574,15.441,15.452,66200.0
2006-09-28 10:45:00,28.27,28.27,28.17,28.2,55800.0,15.452,15.452,15.3973,15.4137,55800.0
2006-09-28 10:50:00,28.21,28.3,28.21,28.29,114400.0,15.4192,15.4684,15.4192,15.4629,114400.0
2006-09-28 10:55:00,28.29,28.31,28.27,28.31,71400.0,15.4629,15.4738,15.452,15.4738,71400.0
2006-09-28 11:00:00,28.31,28.34,28.31,28.34,137000.0,15.4738,15.4902,15.4738,15.4902,137000.0
2006-09-28 11:05:00,28.33,28.35,28.33,28.34,92000.0,15.4848,15.4957,15.4848,15.4902,92000.0
2006-09-28 11:10:00,28.34,28.38,28.33,28.38,174000.0,15.4902,15.5121,15.4848,15.5121,174000.0
2006-09-28 11:15:00,28.38,28.39,28.33,28.34,90000.0,15.5121,15.5176,15.4848,15.4902,90000.0
2006-09-28 11:20:00,28.34,28.34,28.32,28.34,42000.0,15.4902,15.4902,15.4793,15.4902,42000.0
2006-09-28 11:25:00,28.34,28.36,28.29,28.3,117800.0,15.4902,15.5012,15.4629,15.4684,117800.0
2006-09-28 11:30:00,28.3,28.31,28.24,28.27,68800.0,15.4684,15.4738,15.4356,15.452,68800.0
2006-09-28 11:35:00,28.27,28.28,28.25,28.25,55400.0,15.452,15.4574,15.441,15.441,55400.0
2006-09-28 11:40:00,28.25,28.26,28.24,28.24,51800.0,15.441,15.4465,15.4356,15.4356,51800.0
2006-09-28 11:45:00,28.24,28.25,28.23,28.23,46400.0,15.4356,15.441,15.4301,15.4301,46400.0
2006-09-28 11:50:00,28.24,28.24,28.14,28.16,63400.0,15.4356,15.4356,15.3809,15.3918,63400.0
2006-09-28 11:55:00,28.16,28.18,28.16,28.18,62000.0,15.3918,15.4028,15.3918,15.4028,62000.0
2006-09-28 12:00:00,28.18,28.21,28.18,28.18,73400.0,15.4028,15.4192,15.4028,15.4028,73400.0
2006-09-28 12:05:00,28.18,28.25,28.18,28.24,116600.0,15.4028,15.441,15.4028,15.4356,116600.0
2006-09-28 12:10:00,28.25,28.25,28.24,28.25,77800.0,15.441,15.441,15.4356,15.441,77800.0
2006-09-28 12:15:00,28.25,28.31,28.25,28.31,76800.0,15.441,15.4738,15.441,15.4738,76800.0
2006-09-28 12:20:00,28.3,28.3,28.28,28.28,34800.0,15.4684,15.4684,15.4574,15.4574,34800.0
2006-09-28 12:25:00,28.28,28.28,28.25,28.26,35600.0,15.4574,15.4574,15.441,15.4465,35600.0
2006-09-28 12:30:00,28.25,28.28,28.25,28.28,29200.0,15.441,15.4574,15.441,15.4574,29200.0
2006-09-28 12:35:00,28.27,28.31,28.27,28.31,48200.0,15.452,15.4738,15.452,15.4738,48200.0
2006-09-28 12:40:00,28.31,28.31,28.3,28.31,33600.0,15.4738,15.4738,15.4684,15.4738,33600.0
2006-09-28 12:45:00,28.3,28.33,28.3,28.33,24200.0,15.4684,15.4848,15.4684,15.4848,24200.0
2006-09-28 12:50:00,28.33,28.37,28.33,28.37,87000.0,15.4848,15.5066,15.4848,15.5066,87000.0
2006-09-28 12:55:00,28.37,28.38,28.36,28.38,57000.0,15.5066,15.5121,15.5012,15.5121,57000.0
2006-09-28 13:00:00,28.38,28.43,28.37,28.43,177600.0,15.5121,15.5394,15.5066,15.5394,177600.0
2006-09-28 13:05:00,28.43,28.43,28.41,28.41,78800.0,15.5394,15.5394,15.5285,15.5285,78800.0
2006-09-28 13:10:00,28.41,28.42,28.4,28.4,35400.0,15.5285,15.534,15.523,15.523,35400.0
2006-09-28 13:15:00,28.41,28.41,28.4,28.4,27400.0,15.5285,15.5285,15.523,15.523,27400.0
2006-09-28 13:20:00,28.4,28.42,28.4,28.42,189000.0,15.523,15.534,15.523,15.534,189000.0
2006-09-28 13:25:00,28.42,28.43,28.41,28.42,96600.0,15.534,15.5394,15.5285,15.534,96600.0
2006-09-28 13:30:00,28.43,28.48,28.43,28.46,132000.0,15.5394,15.5668,15.5394,15.5558,132000.0
2006-09-28 13:35:00,28.47,28.47,28.45,28.46,48800.0,15.5613,15.5613,15.5504,15.5558,48800.0
2006-09-28 13:40:00,28.46,28.49,28.46,28.48,44400.0,15.5558,15.5722,15.5558,15.5668,44400.0
2006-09-28 13:45:00,28.49,28.5,28.48,28.5,95600.0,15.5722,15.5777,15.5668,15.5777,95600.0
2006-09-28 13:50:00,28.5,28.5,28.46,28.46,81800.0,15.5777,15.5777,15.5558,15.5558,81800.0
2006-09-28 13:55:00,28.46,28.47,28.45,28.45,37200.0,15.5558,15.5613,15.5504,15.5504,37200.0
2006-09-28 14:00:00,28.45,28.46,28.44,28.45,36800.0,15.5504,15.5558,15.5449,15.5504,36800.0
2006-09-28 14:05:00,28.45,28.46,28.45,28.45,46000.0,15.5504,15.5558,15.5504,15.5504,46000.0
2006-09-28 14:10:00,28.46,28.47,28.45,28.47,74200.0,15.5558,15.5613,15.5504,15.5613,74200.0
2006-09-28 14:15:00,28.47,28.49,28.47,28.48,46000.0,15.5613,15.5722,15.5613,15.5668,46000.0
2006-09-28 14:20:00,28.48,28.5,28.48,28.5,76600.0,15.5668,15.5777,15.5668,15.5777,76600.0
2006-09-28 14:25:00,28.5,28.5,28.48,28.48,77400.0,15.5777,15.5777,15.5668,15.5668,77400.0
2006-09-28 14:30:00,28.49,28.49,28.47,28.47,44200.0,15.5722,15.5722,15.5613,15.5613,44200.0
2006-09-28 14:35:00,28.47,28.48,28.46,28.46,41400.0,15.5613,15.5668,15.5558,15.5558,41400.0
2006-09-28 14:40:00,28.46,28.47,28.45,28.47,44400.0,15.5558,15.5613,15.5504,15.5613,44400.0
2006-09-28 14:45:00,28.47,28.47,28.47,28.47,29200.0,15.5613,15.5613,15.5613,15.5613,29200.0
2006-09-28 14:50:00,28.47,28.47,28.46,28.46,28800.0,15.5613,15.5613,15.5558,15.5558,28800.0
2006-09-28 14:55:00,28.46,28.47,28.45,28.47,69400.0,15.5558,15.5613,15.5504,15.5613,69400.0
2006-09-28 15:00:00,28.47,28.47,28.46,28.46,46400.0,15.5613,15.5613,15.5558,15.5558,46400.0
2006-09-28 15:05:00,28.47,28.47,28.45,28.46,52200.0,15.5613,15.5613,15.5504,15.5558,52200.0
2006-09-28 15:10:00,28.46,28.46,28.42,28.42,100400.0,15.5558,15.5558,15.534,15.534,100400.0
2006-09-28 15:15:00,28.42,28.43,28.41,28.41,64400.0,15.534,15.5394,15.5285,15.5285,64400.0
2006-09-28 15:20:00,28.41,28.41,28.4,28.41,68200.0,15.5285,15.5285,15.523,15.5285,68200.0
2006-09-28 15:25:00,28.4,28.41,28.38,28.39,64600.0,15.523,15.5285,15.5121,15.5176,64600.0
2006-09-28 15:30:00,28.39,28.4,28.38,28.4,55400.0,15.5176,15.523,15.5121,15.523,55400.0
2006-09-28 15:35:00,28.4,28.41,28.39,28.41,59200.0,15.523,15.5285,15.5176,15.5285,59200.0
2006-09-28 15:40:00,28.41,28.43,28.4,28.43,118200.0,15.5285,15.5394,15.523,15.5394,118200.0
2006-09-28 15:45:00,28.44,28.47,28.44,28.47,79200.0,15.5449,15.5613,15.5449,15.5613,79200.0
2006-09-28 15:50:00,28.47,28.47,28.43,28.44,74600.0,15.5613,15.5613,15.5394,15.5449,74600.0
2006-09-28 15:55:00,28.43,28.44,28.4,28.4,200600.0,15.5394,15.5449,15.523,15.523,200600.0
2006-09-29 09:30:00,28.48,28.5,28.42,28.43,90400.0,15.5668,15.5777,15.534,15.5394,90400.0
2006-09-29 09:35:00,28.43,28.47,28.38,28.46,35400.0,15.5394,15.5613,15.5121,15.5558,35400.0
2006-09-29 09:40:00,28.46,28.49,28.43,28.43,37400.0,15.5558,15.5722,15.5394,15.5394,37400.0
2006-09-29 09:45:00,28.43,28.48,28.43,28.47,63200.0,15.5394,15.5668,15.5394,15.5613,63200.0
2006-09-29 09:50:00,28.47,28.48,28.43,28.44,48400.0,15.5613,15.5668,15.5394,15.5449,48400.0
2006-09-29 09:55:00,28.45,28.45,28.42,28.42,59000.0,15.5504,15.5504,15.534,15.534,59000.0
2006-09-29 10:00:00,28.43,28.49,28.43,28.48,71600.0,15.5394,15.5722,15.5394,15.5668,71600.0
2006-09-29 10:05:00,28.48,28.48,28.41,28.41,61400.0,15.5668,15.5668,15.5285,15.5285,61400.0
2006-09-29 10:10:00,28.41,28.42,28.36,28.4,92600.0,15.5285,15.534,15.5012,15.523,92600.0
2006-09-29 10:15:00,28.42,28.43,28.4,28.43,61800.0,15.534,15.5394,15.523,15.5394,61800.0
2006-09-29 10:20:00,28.43,28.43,28.38,28.38,35800.0,15.5394,15.5394,15.5121,15.5121,35800.0
2006-09-29 10:25:00,28.37,28.38,28.35,28.35,37600.0,15.5066,15.5121,15.4957,15.4957,37600.0
2006-09-29 10:30:00,28.36,28.38,28.35,28.36,33800.0,15.5012,15.5121,15.4957,15.5012,33800.0
2006-09-29 10:35:00,28.36,28.38,28.35,28.35,38800.0,15.5012,15.5121,15.4957,15.4957,38800.0
2006-09-29 10:40:00,28.36,28.36,28.32,28.32,58000.0,15.5012,15.5012,15.4793,15.4793,58000.0
2006-09-29 10:45:00,28.33,28.33,28.3,28.31,52200.0,15.4848,15.4848,15.4684,15.4738,52200.0
2006-09-29 10:50:00,28.31,28.32,28.3,28.32,25800.0,15.4738,15.4793,15.4684,15.4793,25800.0
2006-09-29 10:55:00,28.32,28.35,28.32,28.35,21800.0,15.4793,15.4957,15.4793,15.4957,21800.0
2006-09-29 11:00:00,28.35,28.35,28.33,28.33,34200.0,15.4957,15.4957,15.4848,15.4848,34200.0
2006-09-29 11:05:00,28.33,28.33,28.32,28.33,26200.0,15.4848,15.4848,15.4793,15.4848,26200.0
2006-09-29 11:10:00,28.33,28.33,28.31,28.32,21400.0,15.4848,15.4848,15.4738,15.4793,21400.0
2006-09-29 11:15:00,28.32,28.34,28.32,28.34,15400.0,15.4793,15.4902,15.4793,15.4902,15400.0
2006-09-29 11:20:00,28.34,28.34,28.33,28.34,49400.0,15.4902,15.4902,15.4848,15.4902,49400.0
2006-09-29 11:25:00,28.34,28.35,28.33,28.35,54400.0,15.4902,15.4957,15.4848,15.4957,54400.0
2006-09-29 11:30:00,28.35,28.35,28.33,28.34,30600.0,15.4957,15.4957,15.4848,15.4902,30600.0
2006-09-29 11:35:00,28.34,28.36,28.34,28.36,32200.0,15.4902,15.5012,15.4902,15.5012,32200.0
2006-09-29 11:40:00,28.35,28.37,28.35,28.36,44000.0,15.4957,15.5066,15.4957,15.5012,44000.0
2006-09-29 11:45:00,28.37,28.38,28.36,28.37,26800.0,15.5066,15.5121,15.5012,15.5066,26800.0
2006-09-29 11:50:00,28.37,28.38,28.36,28.38,36400.0,15.5066,15.5121,15.5012,15.5121,36400.0
2006-09-29 11:55:00,28.38,28.39,28.36,28.39,42400.0,15.5121,15.5176,15.5012,15.5176,42400.0
2006-09-29 12:00:00,28.39,28.4,28.39,28.39,14600.0,15.5176,15.523,15.5176,15.5176,14600.0
2006-09-29 12:05:00,28.39,28.39,28.38,28.38,25800.0,15.5176,15.5176,15.5121,15.5121,25800.0
2006-09-29 12:10:00,28.38,28.38,28.37,28.37,18400.0,15.5121,15.5121,15.5066,15.5066,18400.0
2006-09-29 12:15:00,28.37,28.37,28.36,28.36,13400.0,15.5066,15.5066,15.5012,15.5012,13400.0
2006-09-29 12:20:00,28.37,28.37,28.36,28.36,19400.0,15.5066,15.5066,15.5012,15.5012,19400.0
2006-09-29 12:25:00,28.36,28.36,28.36,28.36,19800.0,15.5012,15.5012,15.5012,15.5012,19800.0
2006-09-29 12:30:00,28.36,28.36,28.35,28.35,38800.0,15.5012,15.5012,15.4957,15.4957,38800.0
2006-09-29 12:35:00,28.36,28.36,28.34,28.34,17000.0,15.5012,15.5012,15.4902,15.4902,17000.0
2006-09-29 12:40:00,28.35,28.35,28.34,28.34,22400.0,15.4957,15.4957,15.4902,15.4902,22400.0
2006-09-29 12:45:00,28.34,28.36,28.34,28.36,34400.0,15.4902,15.5012,15.4902,15.5012,34400.0
2006-09-29 12:50:00,28.36,28.37,28.36,28.37,21400.0,15.5012,15.5066,15.5012,15.5066,21400.0
2006-09-29 12:55:00,28.36,28.38,28.36,28.38,11800.0,15.5012,15.5121,15.5012,15.5121,11800.0
2006-09-29 13:00:00,28.37,28.38,28.37,28.38,18800.0,15.5066,15.5121,15.5066,15.5121,18800.0
2006-09-29 13:05:00,28.38,28.39,28.38,28.39,41000.0,15.5121,15.5176,15.5121,15.5176,41000.0
2006-09-29 13:10:00,28.39,28.4,28.38,28.39,11200.0,15.5176,15.523,15.5121,15.5176,11200.0
2006-09-29 13:15:00,28.4,28.4,28.39,28.4,32200.0,15.523,15.523,15.5176,15.523,32200.0
2006-09-29 13:20:00,28.4,28.4,28.39,28.4,26400.0,15.523,15.523,15.5176,15.523,26400.0
2006-09-29 13:25:00,28.39,28.4,28.39,28.39,31000.0,15.5176,15.523,15.5176,15.5176,31000.0
2006-09-29 13:30:00,28.39,28.4,28.39,28.39,31000.0,15.5176,15.523,15.5176,15.5176,31000.0
2006-09-29 13:35:00,28.39,28.39,28.38,28.38,23400.0,15.5176,15.5176,15.5121,15.5121,23400.0
2006-09-29 13:40:00,28.39,28.39,28.38,28.38,35200.0,15.5176,15.5176,15.5121,15.5121,35200.0
2006-09-29 13:45:00,28.38,28.39,28.38,28.39,9200.0,15.5121,15.5176,15.5121,15.5176,9200.0
2006-09-29 13:50:00,28.39,28.39,28.38,28.38,36200.0,15.5176,15.5176,15.5121,15.5121,36200.0
2006-09-29 13:55:00,28.38,28.38,28.36,28.36,19000.0,15.5121,15.5121,15.5012,15.5012,19000.0
2006-09-29 14:00:00,28.36,28.37,28.36,28.37,20400.0,15.5012,15.5066,15.5012,15.5066,20400.0
2006-09-29 14:05:00,28.36,28.36,28.35,28.36,40200.0,15.5012,15.5012,15.4957,15.5012,40200.0
2006-09-29 14:10:00,28.36,28.37,28.35,28.36,30400.0,15.5012,15.5066,15.4957,15.5012,30400.0
2006-09-29 14:15:00,28.36,28.38,28.36,28.37,12000.0,15.5012,15.5121,15.5012,15.5066,12000.0
2006-09-29 14:20:00,28.38,28.38,28.37,28.37,32800.0,15.5121,15.5121,15.5066,15.5066,32800.0
2006-09-29 14:25:00,28.37,28.38,28.36,28.37,16600.0,15.5066,15.5121,15.5012,15.5066,16600.0
2006-09-29 14:30:00,28.37,28.39,28.36,28.38,45000.0,15.5066,15.5176,15.5012,15.5121,45000.0
2006-09-29 14:35:00,28.38,28.38,28.37,28.38,72800.0,15.5121,15.5121,15.5066,15.5121,72800.0
2006-09-29 14:40:00,28.38,28.4,28.38,28.4,39200.0,15.5121,15.523,15.5121,15.523,39200.0
2006-09-29 14:45:00,28.4,28.4,28.39,28.39,41000.0,15.523,15.523,15.5176,15.5176,41000.0
2006-09-29 14:50:00,28.39,28.4,28.38,28.38,29800.0,15.5176,15.523,15.5121,15.5121,29800.0
2006-09-29 14:55:00,28.38,28.38,28.37,28.38,73600.0,15.5121,15.5121,15.5066,15.5121,73600.0
2006-09-29 15:00:00,28.37,28.38,28.36,28.36,28000.0,15.5066,15.5121,15.5012,15.5012,28000.0
2006-09-29 15:05:00,28.36,28.41,28.36,28.37,71200.0,15.5012,15.5285,15.5012,15.5066,71200.0
2006-09-29 15:10:00,28.37,28.38,28.36,28.36,44800.0,15.5066,15.5121,15.5012,15.5012,44800.0
2006-09-29 15:15:00,28.36,28.39,28.36,28.38,69600.0,15.5012,15.5176,15.5012,15.5121,69600.0
2006-09-29 15:20:00,28.38,28.38,28.37,28.38,47000.0,15.5121,15.5121,15.5066,15.5121,47000.0
2006-09-29 15:25:00,28.38,28.39,28.37,28.37,62200.0,15.5121,15.5176,15.5066,15.5066,62200.0
2006-09-29 15:30:00,28.37,28.38,28.35,28.36,193000.0,15.5066,15.5121,15.4957,15.5012,193000.0
2006-09-29 15:35:00,28.36,28.36,28.34,28.34,53000.0,15.5012,15.5012,15.4902,15.4902,53000.0
2006-09-29 15:40:00,28.34,28.34,28.32,28.32,64400.0,15.4902,15.4902,15.4793,15.4793,64400.0
2006-09-29 15:45:00,28.33,28.33,28.31,28.32,73400.0,15.4848,15.4848,15.4738,15.4793,73400.0
2006-09-29 15:50:00,28.32,28.32,28.31,28.31,80600.0,15.4793,15.4793,15.4738,15.4738,80600.0
2006-09-29 15:55:00,28.31,28.31,28.29,28.31,268600.0,15.4738,15.4738,15.4629,15.4738,268600.0
2006-10-02 09:30:00,28.36,28.36,28.28,28.29,60600.0,15.5012,15.5012,15.4574,15.4629,60600.0
2006-10-02 09:35:00,28.29,28.32,28.29,28.31,20800.0,15.4629,15.4793,15.4629,15.4738,20800.0
2006-10-02 09:40:00,28.31,28.31,28.28,28.29,27200.0,15.4738,15.4738,15.4574,15.4629,27200.0
2006-10-02 09:45:00,28.29,28.3,28.28,28.29,26800.0,15.4629,15.4684,15.4574,15.4629,26800.0
2006-10-02 09:50:00,28.29,28.33,28.29,28.29,30800.0,15.4629,15.4848,15.4629,15.4629,30800.0
2006-10-02 09:55:00,28.28,28.28,28.21,28.21,47800.0,15.4574,15.4574,15.4192,15.4192,47800.0
2006-10-02 10:00:00,28.21,28.28,28.21,28.22,40800.0,15.4192,15.4574,15.4192,15.4246,40800.0
2006-10-02 10:05:00,28.22,28.22,28.16,28.16,65200.0,15.4246,15.4246,15.3918,15.3918,65200.0
2006-10-02 10:10:00,28.16,28.2,28.16,28.2,33400.0,15.3918,15.4137,15.3918,15.4137,33400.0
2006-10-02 10:15:00,28.19,28.19,28.17,28.18,36200.0,15.4082,15.4082,15.3973,15.4028,36200.0
2006-10-02 10:20:00,28.17,28.17,28.16,28.17,22600.0,15.3973,15.3973,15.3918,15.3973,22600.0
2006-10-02 10:25:00,28.17,28.18,28.15,28.17,217400.0,15.3973,15.4028,15.3864,15.3973,217400.0
2006-10-02 10:30:00,28.15,28.17,28.15,28.17,47600.0,15.3864,15.3973,15.3864,15.3973,47600.0
2006-10-02 10:35:00,28.16,28.2,28.16,28.2,45400.0,15.3918,15.4137,15.3918,15.4137,45400.0
2006-10-02 10:40:00,28.2,28.25,28.2,28.24,37800.0,15.4137,15.441,15.4137,15.4356,37800.0
2006-10-02 10:45:00,28.24,28.3,28.24,28.3,35000.0,15.4356,15.4684,15.4356,15.4684,35000.0
2006-10-02 10:50:00,28.29,28.33,28.29,28.32,41800.0,15.4629,15.4848,15.4629,15.4793,41800.0
2006-10-02 10:55:00,28.32,28.34,28.32,28.33,21600.0,15.4793,15.4902,15.4793,15.4848,21600.0
2006-10-02 11:00:00,28.33,28.33,28.32,28.32,26000.0,15.4848,15.4848,15.4793,15.4793,26000.0
2006-10-02 11:05:00,28.32,28.32,28.27,28.27,31400.0,15.4793,15.4793,15.452,15.452,31400.0
2006-10-02 11:10:00,28.27,28.27,28.25,28.25,22400.0,15.452,15.452,15.441,15.441,22400.0
2006-10-02 11:15:00,28.25,28.26,28.22,28.22,28800.0,15.441,15.4465,15.4246,15.4246,28800.0
2006-10-02 11:20:00,28.22,28.23,28.21,28.21,20800.0,15.4246,15.4301,15.4192,15.4192,20800.0
2006-10-02 11:25:00,28.22,28.22,28.21,28.22,23200.0,15.4246,15.4246,15.4192,15.4246,23200.0
2006-10-02 11:30:00,28.22,28.24,28.22,28.23,25200.0,15.4246,15.4356,15.4246,15.4301,25200.0
2006-10-02 11:35:00,28.24,28.27,28.23,28.27,35200.0,15.4356,15.452,15.4301,15.452,35200.0
2006-10-02 11:40:00,28.26,28.28,28.26,28.26,25800.0,15.4465,15.4574,15.4465,15.4465,25800.0
2006-10-02 11:45:00,28.26,28.27,28.25,28.25,16200.0,15.4465,15.452,15.441,15.441,16200.0
2006-10-02 11:50:00,28.25,28.27,28.25,28.26,33800.0,15.441,15.452,15.441,15.4465,33800.0
2006-10-02 11:55:00,28.25,28.27,28.25,28.25,15400.0,15.441,15.452,15.441,15.441,15400.0
2006-10-02 12:00:00,28.24,28.24,28.2,28.2,27600.0,15.4356,15.4356,15.4137,15.4137,27600.0
2006-10-02 12:05:00,28.2,28.2,28.15,28.16,69200.0,15.4137,15.4137,15.3864,15.3918,69200.0
2006-10-02 12:10:00,28.16,28.17,28.11,28.11,79200.0,15.3918,15.3973,15.3645,15.3645,79200.0
2006-10-02 12:15:00,28.11,28.14,28.11,28.11,41400.0,15.3645,15.3809,15.3645,15.3645,41400.0
2006-10-02 12:20:00,28.11,28.13,28.09,28.1,41200.0,15.3645,15.3754,15.3536,15.359,41200.0
2006-10-02 12:25:00,28.1,28.11,28.09,28.1,25800.0,15.359,15.3645,15.3536,15.359,25800.0
2006-10-02 12:30:00,28.1,28.11,28.1,28.11,25000.0,15.359,15.3645,15.359,15.3645,25000.0
2006-10-02 12:35:00,28.1,28.11,28.1,28.11,13800.0,15.359,15.3645,15.359,15.3645,13800.0
2006-10-02 12:40:00,28.11,28.13,28.11,28.13,13400.0,15.3645,15.3754,15.3645,15.3754,13400.0
2006-10-02 12:45:00,28.14,28.15,28.13,28.13,21800.0,15.3809,15.3864,15.3754,15.3754,21800.0
2006-10-02 12:50:00,28.14,28.17,28.14,28.17,18200.0,15.3809,15.3973,15.3809,15.3973,18200.0
2006-10-02 12:55:00,28.16,28.18,28.16,28.18,13200.0,15.3918,15.4028,15.3918,15.4028,13200.0
2006-10-02 13:00:00,28.18,28.23,28.18,28.19,35800.0,15.4028,15.4301,15.4028,15.4082,35800.0
2006-10-02 13:05:00,28.19,28.21,28.17,28.17,30000.0,15.4082,15.4192,15.3973,15.3973,30000.0
2006-10-02 13:10:00,28.18,28.21,28.16,28.18,29600.0,15.4028,15.4192,15.3918,15.4028,29600.0
2006-10-02 13:15:00,28.18,28.23,28.18,28.22,27600.0,15.4028,15.4301,15.4028,15.4246,27600.0
2006-10-02 13:20:00,28.23,28.23,28.2,28.22,15400.0,15.4301,15.4301,15.4137,15.4246,15400.0
2006-10-02 13:25:00,28.22,28.24,28.2,28.2,13600.0,15.4246,15.4356,15.4137,15.4137,13600.0
2006-10-02 13:30:00,28.21,28.21,28.2,28.2,17800.0,15.4192,15.4192,15.4137,15.4137,17800.0
2006-10-02 13:35:00,28.2,28.21,28.18,28.2,28400.0,15.4137,15.4192,15.4028,15.4137,28400.0
2006-10-02 13:40:00,28.19,28.22,28.18,28.21,15400.0,15.4082,15.4246,15.4028,15.4192,15400.0
2006-10-02 13:45:00,28.21,28.21,28.14,28.15,41600.0,15.4192,15.4192,15.3809,15.3864,41600.0
2006-10-02 13:50:00,28.15,28.16,28.13,28.14,26200.0,15.3864,15.3918,15.3754,15.3809,26200.0
2006-10-02 13:55:00,28.14,28.16,28.14,28.16,11200.0,15.3809,15.3918,15.3809,15.3918,11200.0
2006-10-02 14:00:00,28.15,28.19,28.15,28.18,22200.0,15.3864,15.4082,15.3864,15.4028,22200.0
2006-10-02 14:05:00,28.18,28.2,28.18,28.18,19800.0,15.4028,15.4137,15.4028,15.4028,19800.0
2006-10-02 14:10:00,28.18,28.2,28.18,28.2,14000.0,15.4028,15.4137,15.4028,15.4137,14000.0
2006-10-02 14:15:00,28.2,28.23,28.2,28.22,12600.0,15.4137,15.4301,15.4137,15.4246,12600.0
2006-10-02 14:20:00,28.22,28.23,28.2,28.2,18800.0,15.4246,15.4301,15.4137,15.4137,18800.0
2006-10-02 14:25:00,28.2,28.22,28.2,28.21,22200.0,15.4137,15.4246,15.4137,15.4192,22200.0
2006-10-02 14:30:00,28.2,28.23,28.2,28.21,20000.0,15.4137,15.4301,15.4137,15.4192,20000.0
2006-10-02 14:35:00,28.21,28.22,28.2,28.22,10200.0,15.4192,15.4246,15.4137,15.4246,10200.0
2006-10-02 14:40:00,28.22,28.23,28.2,28.21,21400.0,15.4246,15.4301,15.4137,15.4192,21400.0
2006-10-02 14:45:00,28.21,28.23,28.21,28.22,20600.0,15.4192,15.4301,15.4192,15.4246,20600.0
2006-10-02 14:50:00,28.23,28.23,28.19,28.2,17200.0,15.4301,15.4301,15.4082,15.4137,17200.0
2006-10-02 14:55:00,28.19,28.21,28.19,28.2,16400.0,15.4082,15.4192,15.4082,15.4137,16400.0
2006-10-02 15:00:00,28.2,28.22,28.2,28.21,22600.0,15.4137,15.4246,15.4137,15.4192,22600.0
2006-10-02 15:05:00,28.21,28.22,28.2,28.21,22600.0,15.4192,15.4246,15.4137,15.4192,22600.0
2006-10-02 15:10:00,28.21,28.22,28.21,28.22,9000.0,15.4192,15.4246,15.4192,15.4246,9000.0
2006-10-02 15:15:00,28.22,28.23,28.2,28.23,23400.0,15.4246,15.4301,15.4137,15.4301,23400.0
2006-10-02 15:20:00,28.22,28.23,28.21,28.21,20600.0,15.4246,15.4301,15.4192,15.4192,20600.0
2006-10-02 15:25:00,28.21,28.22,28.19,28.2,32800.0,15.4192,15.4246,15.4082,15.4137,32800.0
2006-10-02 15:30:00,28.2,28.21,28.19,28.2,28000.0,15.4137,15.4192,15.4082,15.4137,28000.0
2006-10-02 15:35:00,28.2,28.22,28.19,28.21,30000.0,15.4137,15.4246,15.4082,15.4192,30000.0
2006-10-02 15:40:00,28.21,28.21,28.19,28.19,34400.0,15.4192,15.4192,15.4082,15.4082,34400.0
2006-10-02 15:45:00,28.19,28.2,28.16,28.16,53200.0,15.4082,15.4137,15.3918,15.3918,53200.0
2006-10-02 15:50:00,28.17,28.2,28.16,28.19,60800.0,15.3973,15.4137,15.3918,15.4082,60800.0
2006-10-02 15:55:00,28.19,28.22,28.19,28.2,55200.0,15.4082,15.4246,15.4082,15.4137,55200.0
2006-10-03 09:30:00,28.26,28.3,28.26,28.29,57400.0,15.4465,15.4684,15.4465,15.4629,57400.0
2006-10-03 09:35:00,28.25,28.29,28.25,28.26,33400.0,15.441,15.4629,15.441,15.4465,33400.0
2006-10-03 09:40:00,28.27,28.28,28.25,28.28,20600.0,15.452,15.4574,15.441,15.4574,20600.0
2006-10-03 09:45:00,28.27,28.3,28.27,28.28,21200.0,15.452,15.4684,15.452,15.4574,21200.0
2006-10-03 09:50:00,28.28,28.29,28.21,28.27,54400.0,15.4574,15.4629,15.4192,15.452,54400.0
2006-10-03 09:55:00,28.28,28.3,28.26,28.29,32600.0,15.4574,15.4684,15.4465,15.4629,32600.0
2006-10-03 10:00:00,28.29,28.29,28.22,28.24,16600.0,15.4629,15.4629,15.4246,15.4356,16600.0
2006-10-03 10:05:00,28.24,28.24,28.22,28.23,14200.0,15.4356,15.4356,15.4246,15.4301,14200.0
2006-10-03 10:10:00,28.24,28.27,28.23,28.24,52400.0,15.4356,15.452,15.4301,15.4356,52400.0
2006-10-03 10:15:00,28.25,28.29,28.25,28.29,18000.0,15.441,15.4629,15.441,15.4629,18000.0
2006-10-03 10:20:00,28.3,28.3,28.28,28.28,58200.0,15.4684,15.4684,15.4574,15.4574,58200.0
2006-10-03 10:25:00,28.29,28.29,28.27,28.27,36200.0,15.4629,15.4629,15.452,15.452,36200.0
2006-10-03 10:30:00,28.27,28.27,28.25,28.26,41000.0,15.452,15.452,15.441,15.4465,41000.0
2006-10-03 10:35:00,28.26,28.29,28.26,28.29,13400.0,15.4465,15.4629,15.4465,15.4629,13400.0
2006-10-03 10:40:00,28.29,28.29,28.28,28.28,15400.0,15.4629,15.4629,15.4574,15.4574,15400.0
2006-10-03 10:45:00,28.28,28.28,28.26,28.27,122200.0,15.4574,15.4574,15.4465,15.452,122200.0
2006-10-03 10:50:00,28.26,28.28,28.25,28.27,22400.0,15.4465,15.4574,15.441,15.452,22400.0
2006-10-03 10:55:00,28.27,28.27,28.26,28.27,20800.0,15.452,15.452,15.4465,15.452,20800.0
2006-10-03 11:00:00,28.26,28.27,28.23,28.25,32200.0,15.4465,15.452,15.4301,15.441,32200.0
2006-10-03 11:05:00,28.25,28.27,28.25,28.27,18200.0,15.441,15.452,15.441,15.452,18200.0
2006-10-03 11:10:00,28.27,28.27,28.21,28.23,123600.0,15.452,15.452,15.4192,15.4301,123600.0
2006-10-03 11:15:00,28.23,28.23,28.18,28.2,255400.0,15.4301,15.4301,15.4028,15.4137,255400.0
2006-10-03 11:20:00,28.21,28.22,28.19,28.21,22400.0,15.4192,15.4246,15.4082,15.4192,22400.0
2006-10-03 11:25:00,28.21,28.23,28.18,28.18,60200.0,15.4192,15.4301,15.4028,15.4028,60200.0
2006-10-03 11:30:00,28.18,28.2,28.15,28.15,57200.0,15.4028,15.4137,15.3864,15.3864,57200.0
2006-10-03 11:35:00,28.15,28.15,28.11,28.14,53800.0,15.3864,15.3864,15.3645,15.3809,53800.0
2006-10-03 11:40:00,28.14,28.17,28.14,28.17,25200.0,15.3809,15.3973,15.3809,15.3973,25200.0
2006-10-03 11:45:00,28.17,28.18,28.15,28.15,21600.0,15.3973,15.4028,15.3864,15.3864,21600.0
2006-10-03 11:50:00,28.15,28.17,28.13,28.17,48400.0,15.3864,15.3973,15.3754,15.3973,48400.0
2006-10-03 11:55:00,28.17,28.2,28.14,28.15,33800.0,15.3973,15.4137,15.3809,15.3864,33800.0
2006-10-03 12:00:00,28.15,28.16,28.15,28.16,11400.0,15.3864,15.3918,15.3864,15.3918,11400.0
2006-10-03 12:05:00,28.16,28.22,28.16,28.22,41200.0,15.3918,15.4246,15.3918,15.4246,41200.0
2006-10-03 12:10:00,28.2,28.23,28.19,28.22,70000.0,15.4137,15.4301,15.4082,15.4246,70000.0
2006-10-03 12:15:00,28.22,28.24,28.22,28.23,101400.0,15.4246,15.4356,15.4246,15.4301,101400.0
2006-10-03 12:20:00,28.22,28.23,28.18,28.2,33000.0,15.4246,15.4301,15.4028,15.4137,33000.0
2006-10-03 12:25:00,28.18,28.18,28.11,28.15,44400.0,15.4028,15.4028,15.3645,15.3864,44400.0
2006-10-03 12:30:00,28.12,28.15,28.12,28.14,90800.0,15.37,15.3864,15.37,15.3809,90800.0
2006-10-03 12:35:00,28.15,28.18,28.14,28.18,23000.0,15.3864,15.4028,15.3809,15.4028,23000.0
2006-10-03 12:40:00,28.17,28.21,28.17,28.2,11800.0,15.3973,15.4192,15.3973,15.4137,11800.0
2006-10-03 12:45:00,28.21,28.21,28.18,28.19,10200.0,15.4192,15.4192,15.4028,15.4082,10200.0
2006-10-03 12:50:00,28.19,28.19,28.16,28.17,16600.0,15.4082,15.4082,15.3918,15.3973,16600.0
2006-10-03 12:55:00,28.16,28.18,28.16,28.18,21400.0,15.3918,15.4028,15.3918,15.4028,21400.0
2006-10-03 13:00:00,28.18,28.19,28.17,28.18,65200.0,15.4028,15.4082,15.3973,15.4028,65200.0
2006-10-03 13:05:00,28.18,28.18,28.16,28.16,16600.0,15.4028,15.4028,15.3918,15.3918,16600.0
2006-10-03 13:10:00,28.17,28.17,28.13,28.15,26200.0,15.3973,15.3973,15.3754,15.3864,26200.0
2006-10-03 13:15:00,28.15,28.15,28.11,28.12,22400.0,15.3864,15.3864,15.3645,15.37,22400.0
2006-10-03 13:20:00,28.12,28.12,28.1,28.12,28600.0,15.37,15.37,15.359,15.37,28600.0
2006-10-03 13:25:00,28.12,28.14,28.11,28.13,8200.0,15.37,15.3809,15.3645,15.3754,8200.0
2006-10-03 13:30:00,28.14,28.14,28.1,28.1,34800.0,15.3809,15.3809,15.359,15.359,34800.0
2006-10-03 13:35:00,28.1,28.11,28.09,28.1,36000.0,15.359,15.3645,15.3536,15.359,36000.0
2006-10-03 13:40:00,28.1,28.1,28.07,28.07,41200.0,15.359,15.359,15.3427,15.3427,41200.0
2006-10-03 13:45:00,28.09,28.1,28.09,28.1,14200.0,15.3536,15.359,15.3536,15.359,14200.0
2006-10-03 13:50:00,28.1,28.1,28.09,28.1,28800.0,15.359,15.359,15.3536,15.359,28800.0
2006-10-03 13:55:00,28.1,28.1,28.09,28.1,19000.0,15.359,15.359,15.3536,15.359,19000.0
2006-10-03 14:00:00,28.1,28.11,28.09,28.1,85400.0,15.359,15.3645,15.3536,15.359,85400.0
2006-10-03 14:05:00,28.09,28.1,28.07,28.09,45000.0,15.3536,15.359,15.3427,15.3536,45000.0
2006-10-03 14:10:00,28.1,28.1,28.06,28.07,55200.0,15.359,15.359,15.3372,15.3427,55200.0
2006-10-03 14:15:00,28.07,28.07,28.0,28.04,59200.0,15.3427,15.3427,15.3044,15.3263,59200.0
2006-10-03 14:20:00,28.04,28.05,28.03,28.03,31800.0,15.3263,15.3317,15.3208,15.3208,31800.0
2006-10-03 14:25:00,28.03,28.04,27.97,28.01,88000.0,15.3208,15.3263,15.288,15.3099,88000.0
2006-10-03 14:30:00,28.0,28.02,28.0,28.02,39200.0,15.3044,15.3153,15.3044,15.3153,39200.0
2006-10-03 14:35:00,28.02,28.05,28.02,28.05,36400.0,15.3153,15.3317,15.3153,15.3317,36400.0
2006-10-03 14:40:00,28.04,28.05,28.03,28.04,55600.0,15.3263,15.3317,15.3208,15.3263,55600.0
2006-10-03 14:45:00,28.04,28.05,28.02,28.04,47000.0,15.3263,15.3317,15.3153,15.3263,47000.0
2006-10-03 14:50:00,28.04,28.04,28.02,28.02,57800.0,15.3263,15.3263,15.3153,15.3153,57800.0
2006-10-03 14:55:00,28.02,28.02,27.99,27.99,67000.0,15.3153,15.3153,15.2989,15.2989,67000.0
2006-10-03 15:00:00,27.99,27.99,27.97,27.98,86000.0,15.2989,15.2989,15.288,15.2935,86000.0
2006-10-03 15:05:00,27.99,27.99,27.96,27.96,51000.0,15.2989,15.2989,15.2825,15.2825,51000.0
2006-10-03 15:10:00,27.96,27.96,27.94,27.95,70600.0,15.2825,15.2825,15.2716,15.2771,70600.0
2006-10-03 15:15:00,27.95,27.95,27.93,27.93,67600.0,15.2771,15.2771,15.2661,15.2661,67600.0
2006-10-03 15:20:00,27.93,27.94,27.92,27.93,65600.0,15.2661,15.2716,15.2607,15.2661,65600.0
2006-10-03 15:25:00,27.93,27.94,27.92,27.93,45600.0,15.2661,15.2716,15.2607,15.2661,45600.0
2006-10-03 15:30:00,27.92,27.93,27.9,27.9,80600.0,15.2607,15.2661,15.2497,15.2497,80600.0
2006-10-03 15:35:00,27.9,27.91,27.89,27.91,103000.0,15.2497,15.2552,15.2443,15.2552,103000.0
2006-10-03 15:40:00,27.91,27.91,27.9,27.9,57600.0,15.2552,15.2552,15.2497,15.2497,57600.0
2006-10-03 15:45:00,27.9,27.91,27.89,27.91,100800.0,15.2497,15.2552,15.2443,15.2552,100800.0
2006-10-03 15:50:00,27.9,27.92,27.9,27.92,101000.0,15.2497,15.2607,15.2497,15.2607,101000.0
2006-10-03 15:55:00,27.92,27.92,27.89,27.89,129600.0,15.2607,15.2607,15.2443,15.2443,129600.0
2006-10-04 09:30:00,28.08,28.15,28.01,28.14,181200.0,15.3481,15.3864,15.3099,15.3809,181200.0
2006-10-04 09:35:00,28.15,28.18,28.1,28.14,73000.0,15.3864,15.4028,15.359,15.3809,73000.0
2006-10-04 09:40:00,28.14,28.16,28.1,28.1,37200.0,15.3809,15.3918,15.359,15.359,37200.0
2006-10-04 09:45:00,28.09,28.11,28.08,28.09,40800.0,15.3536,15.3645,15.3481,15.3536,40800.0
2006-10-04 09:50:00,28.08,28.11,28.04,28.1,55400.0,15.3481,15.3645,15.3263,15.359,55400.0
2006-10-04 09:55:00,28.1,28.11,28.04,28.08,55800.0,15.359,15.3645,15.3263,15.3481,55800.0
2006-10-04 10:00:00,28.09,28.12,28.05,28.09,51600.0,15.3536,15.37,15.3317,15.3536,51600.0
2006-10-04 10:05:00,28.09,28.12,28.08,28.11,54000.0,15.3536,15.37,15.3481,15.3645,54000.0
2006-10-04 10:10:00,28.11,28.15,28.08,28.15,69800.0,15.3645,15.3864,15.3481,15.3864,69800.0
2006-10-04 10:15:00,28.15,28.18,28.15,28.15,27200.0,15.3864,15.4028,15.3864,15.3864,27200.0
2006-10-04 10:20:00,28.16,28.17,28.11,28.17,39400.0,15.3918,15.3973,15.3645,15.3973,39400.0
2006-10-04 10:25:00,28.17,28.18,28.14,28.14,25400.0,15.3973,15.4028,15.3809,15.3809,25400.0
2006-10-04 10:30:00,28.14,28.15,28.1,28.11,50400.0,15.3809,15.3864,15.359,15.3645,50400.0
2006-10-04 10:35:00,28.11,28.11,28.09,28.1,31600.0,15.3645,15.3645,15.3536,15.359,31600.0
2006-10-04 10:40:00,28.1,28.11,28.09,28.11,28600.0,15.359,15.3645,15.3536,15.3645,28600.0
2006-10-04 10:45:00,28.11,28.14,28.11,28.14,34600.0,15.3645,15.3809,15.3645,15.3809,34600.0
2006-10-04 10:50:00,28.15,28.15,28.12,28.12,25600.0,15.3864,15.3864,15.37,15.37,25600.0
2006-10-04 10:55:00,28.11,28.14,28.11,28.12,35800.0,15.3645,15.3809,15.3645,15.37,35800.0
2006-10-04 11:00:00,28.12,28.15,28.12,28.14,37400.0,15.37,15.3864,15.37,15.3809,37400.0
2006-10-04 11:05:00,28.14,28.16,28.14,28.16,32200.0,15.3809,15.3918,15.3809,15.3918,32200.0
2006-10-04 11:10:00,28.16,28.17,28.14,28.15,21800.0,15.3918,15.3973,15.3809,15.3864,21800.0
2006-10-04 11:15:00,28.15,28.16,28.15,28.15,24800.0,15.3864,15.3918,15.3864,15.3864,24800.0
2006-10-04 11:20:00,28.15,28.17,28.14,28.15,52600.0,15.3864,15.3973,15.3809,15.3864,52600.0
2006-10-04 11:25:00,28.16,28.17,28.15,28.16,29800.0,15.3918,15.3973,15.3864,15.3918,29800.0
2006-10-04 11:30:00,28.16,28.17,28.15,28.16,32400.0,15.3918,15.3973,15.3864,15.3918,32400.0
2006-10-04 11:35:00,28.16,28.18,28.16,28.18,20000.0,15.3918,15.4028,15.3918,15.4028,20000.0
2006-10-04 11:40:00,28.18,28.18,28.16,28.16,22400.0,15.4028,15.4028,15.3918,15.3918,22400.0
2006-10-04 11:45:00,28.16,28.18,28.16,28.18,24000.0,15.3918,15.4028,15.3918,15.4028,24000.0
2006-10-04 11:50:00,28.18,28.19,28.16,28.16,28200.0,15.4028,15.4082,15.3918,15.3918,28200.0
2006-10-04 11:55:00,28.16,28.16,28.12,28.12,30200.0,15.3918,15.3918,15.37,15.37,30200.0
2006-10-04 12:00:00,28.11,28.11,28.09,28.1,38800.0,15.3645,15.3645,15.3536,15.359,38800.0
2006-10-04 12:05:00,28.1,28.1,28.05,28.07,75600.0,15.359,15.359,15.3317,15.3427,75600.0
2006-10-04 12:10:00,28.07,28.09,28.06,28.09,46200.0,15.3427,15.3536,15.3372,15.3536,46200.0
2006-10-04 12:15:00,28.08,28.09,28.04,28.06,70400.0,15.3481,15.3536,15.3263,15.3372,70400.0
2006-10-04 12:20:00,28.05,28.07,28.03,28.04,51600.0,15.3317,15.3427,15.3208,15.3263,51600.0
2006-10-04 12:25:00,28.03,28.07,28.03,28.07,33800.0,15.3208,15.3427,15.3208,15.3427,33800.0
2006-10-04 12:30:00,28.07,28.08,28.06,28.08,20800.0,15.3427,15.3481,15.3372,15.3481,20800.0
2006-10-04 12:35:00,28.08,28.09,28.07,28.07,12400.0,15.3481,15.3536,15.3427,15.3427,12400.0
2006-10-04 12:40:00,28.08,28.08,28.06,28.07,17200.0,15.3481,15.3481,15.3372,15.3427,17200.0
2006-10-04 12:45:00,28.07,28.08,28.06,28.07,13400.0,15.3427,15.3481,15.3372,15.3427,13400.0
2006-10-04 12:50:00,28.08,28.11,28.07,28.1,17000.0,15.3481,15.3645,15.3427,15.359,17000.0
2006-10-04 12:55:00,28.1,28.11,28.07,28.07,17000.0,15.359,15.3645,15.3427,15.3427,17000.0
2006-10-04 13:00:00,28.07,28.08,28.06,28.07,21600.0,15.3427,15.3481,15.3372,15.3427,21600.0
2006-10-04 13:05:00,28.07,28.09,28.07,28.08,16400.0,15.3427,15.3536,15.3427,15.3481,16400.0
2006-10-04 13:10:00,28.07,28.1,28.07,28.1,10600.0,15.3427,15.359,15.3427,15.359,10600.0
2006-10-04 13:15:00,28.09,28.1,28.07,28.07,18800.0,15.3536,15.359,15.3427,15.3427,18800.0
2006-10-04 13:20:00,28.07,28.09,28.04,28.06,29000.0,15.3427,15.3536,15.3263,15.3372,29000.0
2006-10-04 13:25:00,28.07,28.11,28.07,28.1,27600.0,15.3427,15.3645,15.3427,15.359,27600.0
2006-10-04 13:30:00,28.1,28.14,28.09,28.12,31600.0,15.359,15.3809,15.3536,15.37,31600.0
2006-10-04 13:35:00,28.12,28.15,28.12,28.13,29000.0,15.37,15.3864,15.37,15.3754,29000.0
2006-10-04 13:40:00,28.13,28.13,28.1,28.1,29000.0,15.3754,15.3754,15.359,15.359,29000.0
2006-10-04 13:45:00,28.1,28.11,28.09,28.1,24000.0,15.359,15.3645,15.3536,15.359,24000.0
2006-10-04 13:50:00,28.1,28.11,28.1,28.11,20600.0,15.359,15.3645,15.359,15.3645,20600.0
2006-10-04 13:55:00,28.1,28.12,28.1,28.11,15200.0,15.359,15.37,15.359,15.3645,15200.0
2006-10-04 14:00:00,28.11,28.11,28.09,28.09,18800.0,15.3645,15.3645,15.3536,15.3536,18800.0
2006-10-04 14:05:00,28.09,28.11,28.08,28.1,21000.0,15.3536,15.3645,15.3481,15.359,21000.0
2006-10-04 14:10:00,28.1,28.11,28.09,28.1,24800.0,15.359,15.3645,15.3536,15.359,24800.0
2006-10-04 14:15:00,28.11,28.15,28.11,28.13,31200.0,15.3645,15.3864,15.3645,15.3754,31200.0
2006-10-04 14:20:00,28.14,28.15,28.13,28.14,26000.0,15.3809,15.3864,15.3754,15.3809,26000.0
2006-10-04 14:25:00,28.14,28.15,28.14,28.14,18200.0,15.3809,15.3864,15.3809,15.3809,18200.0
2006-10-04 14:30:00,28.14,28.14,28.13,28.13,18800.0,15.3809,15.3809,15.3754,15.3754,18800.0
2006-10-04 14:35:00,28.12,28.15,28.12,28.15,28000.0,15.37,15.3864,15.37,15.3864,28000.0
2006-10-04 14:40:00,28.15,28.16,28.14,28.14,18800.0,15.3864,15.3918,15.3809,15.3809,18800.0
2006-10-04 14:45:00,28.14,28.15,28.13,28.14,19200.0,15.3809,15.3864,15.3754,15.3809,19200.0
2006-10-04 14:50:00,28.14,28.15,28.14,28.15,34000.0,15.3809,15.3864,15.3809,15.3864,34000.0
2006-10-04 14:55:00,28.15,28.15,28.14,28.14,28200.0,15.3864,15.3864,15.3809,15.3809,28200.0
2006-10-04 15:00:00,28.15,28.15,28.14,28.15,29200.0,15.3864,15.3864,15.3809,15.3864,29200.0
2006-10-04 15:05:00,28.14,28.15,28.13,28.14,35000.0,15.3809,15.3864,15.3754,15.3809,35000.0
2006-10-04 15:10:00,28.14,28.15,28.11,28.11,42600.0,15.3809,15.3864,15.3645,15.3645,42600.0
2006-10-04 15:15:00,28.11,28.12,28.11,28.11,34000.0,15.3645,15.37,15.3645,15.3645,34000.0
2006-10-04 15:20:00,28.11,28.14,28.11,28.11,74200.0,15.3645,15.3809,15.3645,15.3645,74200.0
2006-10-04 15:25:00,28.11,28.12,28.1,28.11,32600.0,15.3645,15.37,15.359,15.3645,32600.0
2006-10-04 15:30:00,28.1,28.11,28.09,28.09,45400.0,15.359,15.3645,15.3536,15.3536,45400.0
2006-10-04 15:35:00,28.09,28.1,28.06,28.07,68400.0,15.3536,15.359,15.3372,15.3427,68400.0
2006-10-04 15:40:00,28.06,28.07,28.05,28.05,94200.0,15.3372,15.3427,15.3317,15.3317,94200.0
2006-10-04 15:45:00,28.05,28.07,28.05,28.05,137200.0,15.3317,15.3427,15.3317,15.3317,137200.0
2006-10-04 15:50:00,28.05,28.08,28.05,28.07,146800.0,15.3317,15.3481,15.3317,15.3427,146800.0
2006-10-04 15:55:00,28.07,28.09,28.06,28.08,88600.0,15.3427,15.3536,15.3372,15.3481,88600.0
2006-10-05 09:30:00,27.97,28.01,27.95,28.01,62400.0,15.3835,15.4055,15.3725,15.4055,62400.0
2006-10-05 09:35:00,28.01,28.05,27.99,28.0,30400.0,15.4055,15.4275,15.3945,15.4,30400.0
2006-10-05 09:40:00,28.0,28.01,27.95,27.96,46600.0,15.4,15.4055,15.3725,15.378,46600.0
2006-10-05 09:45:00,27.95,27.99,27.95,27.96,50000.0,15.3725,15.3945,15.3725,15.378,50000.0
2006-10-05 09:50:00,27.95,27.98,27.94,27.97,29000.0,15.3725,15.389,15.367,15.3835,29000.0
2006-10-05 09:55:00,27.97,28.0,27.97,27.99,34600.0,15.3835,15.4,15.3835,15.3945,34600.0
2006-10-05 10:00:00,28.0,28.0,27.97,27.98,33800.0,15.4,15.4,15.3835,15.389,33800.0
2006-10-05 10:05:00,27.96,27.99,27.96,27.96,59000.0,15.378,15.3945,15.378,15.378,59000.0
2006-10-05 10:10:00,27.96,28.0,27.96,27.98,40400.0,15.378,15.4,15.378,15.389,40400.0
2006-10-05 10:15:00,27.99,28.0,27.98,27.99,31000.0,15.3945,15.4,15.389,15.3945,31000.0
2006-10-05 10:20:00,27.99,28.0,27.98,27.98,37000.0,15.3945,15.4,15.389,15.389,37000.0
2006-10-05 10:25:00,27.97,28.0,27.97,27.99,40000.0,15.3835,15.4,15.3835,15.3945,40000.0
2006-10-05 10:30:00,27.99,27.99,27.95,27.95,59000.0,15.3945,15.3945,15.3725,15.3725,59000.0
2006-10-05 10:35:00,27.95,27.97,27.93,27.95,49200.0,15.3725,15.3835,15.3615,15.3725,49200.0
2006-10-05 10:40:00,27.94,27.97,27.94,27.95,23000.0,15.367,15.3835,15.367,15.3725,23000.0
2006-10-05 10:45:00,27.95,27.95,27.93,27.93,32800.0,15.3725,15.3725,15.3615,15.3615,32800.0
2006-10-05 10:50:00,27.93,27.96,27.93,27.95,34400.0,15.3615,15.378,15.3615,15.3725,34400.0
2006-10-05 10:55:00,27.96,27.96,27.94,27.95,23000.0,15.378,15.378,15.367,15.3725,23000.0
2006-10-05 11:00:00,27.94,27.95,27.93,27.95,38000.0,15.367,15.3725,15.3615,15.3725,38000.0
2006-10-05 11:05:00,27.96,27.96,27.94,27.95,27400.0,15.378,15.378,15.367,15.3725,27400.0
2006-10-05 11:10:00,27.95,27.97,27.95,27.95,22000.0,15.3725,15.3835,15.3725,15.3725,22000.0
2006-10-05 11:15:00,27.93,27.95,27.92,27.92,16400.0,15.3615,15.3725,15.356,15.356,16400.0
2006-10-05 11:20:00,27.92,27.98,27.92,27.97,48600.0,15.356,15.389,15.356,15.3835,48600.0
2006-10-05 11:25:00,27.98,28.0,27.97,27.99,30600.0,15.389,15.4,15.3835,15.3945,30600.0
2006-10-05 11:30:00,27.99,28.0,27.99,28.0,21600.0,15.3945,15.4,15.3945,15.4,21600.0
2006-10-05 11:35:00,28.0,28.02,27.99,28.01,25600.0,15.4,15.411,15.3945,15.4055,25600.0
2006-10-05 11:40:00,28.02,28.05,28.01,28.04,33600.0,15.411,15.4275,15.4055,15.422,33600.0
2006-10-05 11:45:00,28.05,28.06,28.02,28.03,51000.0,15.4275,15.433,15.411,15.4165,51000.0
2006-10-05 11:50:00,28.03,28.05,28.03,28.03,33600.0,15.4165,15.4275,15.4165,15.4165,33600.0
2006-10-05 11:55:00,28.04,28.05,28.03,28.05,26800.0,15.422,15.4275,15.4165,15.4275,26800.0
2006-10-05 12:00:00,28.05,28.07,28.05,28.05,30800.0,15.4275,15.4385,15.4275,15.4275,30800.0
2006-10-05 12:05:00,28.05,28.05,28.03,28.05,17200.0,15.4275,15.4275,15.4165,15.4275,17200.0
2006-10-05 12:10:00,28.05,28.06,28.03,28.03,12000.0,15.4275,15.433,15.4165,15.4165,12000.0
2006-10-05 12:15:00,28.03,28.04,28.03,28.04,18000.0,15.4165,15.422,15.4165,15.422,18000.0
2006-10-05 12:20:00,28.04,28.04,28.04,28.04,24800.0,15.422,15.422,15.422,15.422,24800.0
2006-10-05 12:25:00,28.04,28.06,28.04,28.05,13200.0,15.422,15.433,15.422,15.4275,13200.0
2006-10-05 12:30:00,28.05,28.05,28.03,28.04,10200.0,15.4275,15.4275,15.4165,15.422,10200.0
2006-10-05 12:35:00,28.04,28.04,27.98,27.98,20000.0,15.422,15.422,15.389,15.389,20000.0
2006-10-05 12:40:00,27.99,28.0,27.98,28.0,15000.0,15.3945,15.4,15.389,15.4,15000.0
2006-10-05 12:45:00,28.0,28.02,28.0,28.02,13800.0,15.4,15.411,15.4,15.411,13800.0
2006-10-05 12:50:00,28.02,28.04,28.02,28.04,8400.0,15.411,15.422,15.411,15.422,8400.0
2006-10-05 12:55:00,28.04,28.04,28.03,28.04,6600.0,15.422,15.422,15.4165,15.422,6600.0
2006-10-05 13:00:00,28.03,28.05,28.03,28.03,19800.0,15.4165,15.4275,15.4165,15.4165,19800.0
2006-10-05 13:05:00,28.04,28.05,28.03,28.04,7600.0,15.422,15.4275,15.4165,15.422,7600.0
2006-10-05 13:10:00,28.04,28.05,28.03,28.03,12800.0,15.422,15.4275,15.4165,15.4165,12800.0
2006-10-05 13:15:00,28.04,28.05,28.04,28.05,4400.0,15.422,15.4275,15.422,15.4275,4400.0
2006-10-05 13:20:00,28.05,28.05,28.04,28.04,12400.0,15.4275,15.4275,15.422,15.422,12400.0
2006-10-05 13:25:00,28.04,28.04,28.02,28.02,6000.0,15.422,15.422,15.411,15.411,6000.0
2006-10-05 13:30:00,28.01,28.02,27.98,27.98,10000.0,15.4055,15.411,15.389,15.389,10000.0
2006-10-05 13:35:00,27.98,27.99,27.96,27.97,20000.0,15.389,15.3945,15.378,15.3835,20000.0
2006-10-05 13:40:00,27.97,27.98,27.96,27.98,17600.0,15.3835,15.389,15.378,15.389,17600.0
2006-10-05 13:45:00,27.98,27.99,27.96,27.97,18800.0,15.389,15.3945,15.378,15.3835,18800.0
2006-10-05 13:50:00,27.97,28.0,27.97,27.99,12200.0,15.3835,15.4,15.3835,15.3945,12200.0
2006-10-05 13:55:00,28.0,28.0,27.97,27.97,13200.0,15.4,15.4,15.3835,15.3835,13200.0
2006-10-05 14:00:00,27.97,27.99,27.97,27.99,21200.0,15.3835,15.3945,15.3835,15.3945,21200.0
2006-10-05 14:05:00,27.99,28.02,27.99,28.02,24200.0,15.3945,15.411,15.3945,15.411,24200.0
2006-10-05 14:10:00,28.02,28.04,28.02,28.04,10600.0,15.411,15.422,15.411,15.422,10600.0
2006-10-05 14:15:00,28.03,28.04,28.02,28.03,17000.0,15.4165,15.422,15.411,15.4165,17000.0
2006-10-05 14:20:00,28.03,28.04,28.01,28.02,17200.0,15.4165,15.422,15.4055,15.411,17200.0
2006-10-05 14:25:00,28.02,28.02,28.0,28.01,14000.0,15.411,15.411,15.4,15.4055,14000.0
2006-10-05 14:30:00,28.0,28.02,28.0,28.02,15000.0,15.4,15.411,15.4,15.411,15000.0
2006-10-05 14:35:00,28.02,28.03,28.01,28.02,20600.0,15.411,15.4165,15.4055,15.411,20600.0
2006-10-05 14:40:00,28.02,28.04,28.01,28.01,28000.0,15.411,15.422,15.4055,15.4055,28000.0
2006-10-05 14:45:00,28.02,28.02,28.0,28.0,41400.0,15.411,15.411,15.4,15.4,41400.0
2006-10-05 14:50:00,28.0,28.02,28.0,28.0,21200.0,15.4,15.411,15.4,15.4,21200.0
2006-10-05 14:55:00,28.02,28.02,28.0,28.02,18200.0,15.411,15.411,15.4,15.411,18200.0
2006-10-05 15:00:00,28.01,28.04,28.01,28.04,31400.0,15.4055,15.422,15.4055,15.422,31400.0
2006-10-05 15:05:00,28.03,28.06,28.03,28.03,33200.0,15.4165,15.433,15.4165,15.4165,33200.0
2006-10-05 15:10:00,28.03,28.03,28.02,28.02,27800.0,15.4165,15.4165,15.411,15.411,27800.0
2006-10-05 15:15:00,28.03,28.05,28.03,28.04,33600.0,15.4165,15.4275,15.4165,15.422,33600.0
2006-10-05 15:20:00,28.04,28.06,28.04,28.06,35200.0,15.422,15.433,15.422,15.433,35200.0
2006-10-05 15:25:00,28.06,28.08,28.05,28.08,29400.0,15.433,15.444,15.4275,15.444,29400.0
2006-10-05 15:30:00,28.08,28.09,28.07,28.07,41600.0,15.444,15.4495,15.4385,15.4385,41600.0
2006-10-05 15:35:00,28.07,28.08,28.06,28.06,28600.0,15.4385,15.444,15.433,15.433,28600.0
2006-10-05 15:40:00,28.06,28.06,28.02,28.02,45400.0,15.433,15.433,15.411,15.411,45400.0
2006-10-05 15:45:00,28.03,28.04,28.02,28.03,43800.0,15.4165,15.422,15.411,15.4165,43800.0
2006-10-05 15:50:00,28.03,28.04,28.02,28.03,65800.0,15.4165,15.422,15.411,15.4165,65800.0
2006-10-05 15:55:00,28.03,28.04,27.98,28.0,167600.0,15.4165,15.422,15.389,15.4,167600.0
2006-10-06 09:30:00,28.0,28.0,27.97,27.99,72600.0,15.4,15.4,15.3835,15.3945,72600.0
2006-10-06 09:35:00,27.99,28.05,27.98,28.0,43000.0,15.3945,15.4275,15.389,15.4,43000.0
2006-10-06 09:40:00,28.0,28.11,28.0,28.1,38200.0,15.4,15.4605,15.4,15.455,38200.0
2006-10-06 09:45:00,28.1,28.11,28.05,28.05,23800.0,15.455,15.4605,15.4275,15.4275,23800.0
2006-10-06 09:50:00,28.05,28.05,28.0,28.0,20000.0,15.4275,15.4275,15.4,15.4,20000.0
2006-10-06 09:55:00,28.0,28.0,27.93,27.98,45600.0,15.4,15.4,15.3615,15.389,45600.0
2006-10-06 10:00:00,27.98,27.98,27.92,27.93,19800.0,15.389,15.389,15.356,15.3615,19800.0
2006-10-06 10:05:00,27.91,27.91,27.86,27.87,42200.0,15.3505,15.3505,15.323,15.3285,42200.0
2006-10-06 10:10:00,27.87,27.88,27.83,27.84,27800.0,15.3285,15.334,15.3065,15.312,27800.0
2006-10-06 10:15:00,27.85,27.85,27.8,27.81,31400.0,15.3175,15.3175,15.29,15.2955,31400.0
2006-10-06 10:20:00,27.81,27.84,27.79,27.82,53600.0,15.2955,15.312,15.2845,15.301,53600.0
2006-10-06 10:25:00,27.82,27.85,27.81,27.81,34600.0,15.301,15.3175,15.2955,15.2955,34600.0
2006-10-06 10:30:00,27.81,27.82,27.79,27.8,27600.0,15.2955,15.301,15.2845,15.29,27600.0
2006-10-06 10:35:00,27.8,27.85,27.8,27.82,37600.0,15.29,15.3175,15.29,15.301,37600.0
2006-10-06 10:40:00,27.83,27.83,27.81,27.81,23000.0,15.3065,15.3065,15.2955,15.2955,23000.0
2006-10-06 10:45:00,27.82,27.86,27.81,27.85,27600.0,15.301,15.323,15.2955,15.3175,27600.0
2006-10-06 10:50:00,27.86,27.9,27.85,27.9,33200.0,15.323,15.345,15.3175,15.345,33200.0
2006-10-06 10:55:00,27.89,27.89,27.86,27.86,31400.0,15.3395,15.3395,15.323,15.323,31400.0
2006-10-06 11:00:00,27.86,27.86,27.83,27.84,38200.0,15.323,15.323,15.3065,15.312,38200.0
2006-10-06 11:05:00,27.84,27.84,27.77,27.78,34800.0,15.312,15.312,15.2735,15.279,34800.0
2006-10-06 11:10:00,27.79,27.81,27.78,27.81,75400.0,15.2845,15.2955,15.279,15.2955,75400.0
2006-10-06 11:15:00,27.81,27.81,27.78,27.81,68400.0,15.2955,15.2955,15.279,15.2955,68400.0
2006-10-06 11:20:00,27.81,27.85,27.8,27.85,73800.0,15.2955,15.3175,15.29,15.3175,73800.0
2006-10-06 11:25:00,27.85,27.86,27.83,27.85,18600.0,15.3175,15.323,15.3065,15.3175,18600.0
2006-10-06 11:30:00,27.86,27.9,27.86,27.88,25800.0,15.323,15.345,15.323,15.334,25800.0
2006-10-06 11:35:00,27.89,27.89,27.86,27.86,15400.0,15.3395,15.3395,15.323,15.323,15400.0
2006-10-06 11:40:00,27.85,27.86,27.82,27.82,24800.0,15.3175,15.323,15.301,15.301,24800.0
2006-10-06 11:45:00,27.8,27.83,27.77,27.77,151400.0,15.29,15.3065,15.2735,15.2735,151400.0
2006-10-06 11:50:00,27.78,27.78,27.75,27.75,38600.0,15.279,15.279,15.2625,15.2625,38600.0
2006-10-06 11:55:00,27.76,27.78,27.75,27.78,21200.0,15.268,15.279,15.2625,15.279,21200.0
2006-10-06 12:00:00,27.78,27.79,27.78,27.79,17000.0,15.279,15.2845,15.279,15.2845,17000.0
2006-10-06 12:05:00,27.79,27.79,27.76,27.76,24000.0,15.2845,15.2845,15.268,15.268,24000.0
2006-10-06 12:10:00,27.77,27.79,27.77,27.79,17400.0,15.2735,15.2845,15.2735,15.2845,17400.0
2006-10-06 12:15:00,27.79,27.79,27.77,27.78,25600.0,15.2845,15.2845,15.2735,15.279,25600.0
2006-10-06 12:20:00,27.77,27.79,27.77,27.79,24600.0,15.2735,15.2845,15.2735,15.2845,24600.0
2006-10-06 12:25:00,27.78,27.8,27.78,27.8,18000.0,15.279,15.29,15.279,15.29,18000.0
2006-10-06 12:30:00,27.8,27.82,27.8,27.82,35800.0,15.29,15.301,15.29,15.301,35800.0
2006-10-06 12:35:00,27.82,27.82,27.78,27.79,31200.0,15.301,15.301,15.279,15.2845,31200.0
2006-10-06 12:40:00,27.79,27.79,27.79,27.79,21000.0,15.2845,15.2845,15.2845,15.2845,21000.0
2006-10-06 12:45:00,27.79,27.79,27.77,27.78,16000.0,15.2845,15.2845,15.2735,15.279,16000.0
2006-10-06 12:50:00,27.78,27.85,27.78,27.85,45400.0,15.279,15.3175,15.279,15.3175,45400.0
2006-10-06 12:55:00,27.86,27.88,27.86,27.88,16000.0,15.323,15.334,15.323,15.334,16000.0
2006-10-06 13:00:00,27.88,27.88,27.84,27.85,34400.0,15.334,15.334,15.312,15.3175,34400.0
2006-10-06 13:05:00,27.85,27.86,27.85,27.86,23600.0,15.3175,15.323,15.3175,15.323,23600.0
2006-10-06 13:10:00,27.86,27.86,27.85,27.86,18000.0,15.323,15.323,15.3175,15.323,18000.0
2006-10-06 13:15:00,27.85,27.86,27.85,27.86,31800.0,15.3175,15.323,15.3175,15.323,31800.0
2006-10-06 13:20:00,27.86,27.86,27.84,27.85,15000.0,15.323,15.323,15.312,15.3175,15000.0
2006-10-06 13:25:00,27.84,27.85,27.83,27.83,47200.0,15.312,15.3175,15.3065,15.3065,47200.0
2006-10-06 13:30:00,27.83,27.83,27.77,27.78,32800.0,15.3065,15.3065,15.2735,15.279,32800.0
2006-10-06 13:35:00,27.77,27.78,27.77,27.78,146200.0,15.2735,15.279,15.2735,15.279,146200.0
2006-10-06 13:40:00,27.78,27.78,27.78,27.78,19400.0,15.279,15.279,15.279,15.279,19400.0
2006-10-06 13:45:00,27.78,27.81,27.77,27.81,39800.0,15.279,15.2955,15.2735,15.2955,39800.0
2006-10-06 13:50:00,27.81,27.85,27.8,27.84,27600.0,15.2955,15.3175,15.29,15.312,27600.0
2006-10-06 13:55:00,27.85,27.86,27.82,27.82,26800.0,15.3175,15.323,15.301,15.301,26800.0
2006-10-06 14:00:00,27.82,27.82,27.78,27.78,82200.0,15.301,15.301,15.279,15.279,82200.0
2006-10-06 14:05:00,27.78,27.8,27.78,27.8,43400.0,15.279,15.29,15.279,15.29,43400.0
2006-10-06 14:10:00,27.79,27.8,27.78,27.79,15800.0,15.2845,15.29,15.279,15.2845,15800.0
2006-10-06 14:15:00,27.79,27.79,27.76,27.76,15800.0,15.2845,15.2845,15.268,15.268,15800.0
2006-10-06 14:20:00,27.77,27.77,27.75,27.76,83800.0,15.2735,15.2735,15.2625,15.268,83800.0
2006-10-06 14:25:00,27.76,27.77,27.75,27.75,23000.0,15.268,15.2735,15.2625,15.2625,23000.0
2006-10-06 14:30:00,27.75,27.77,27.75,27.77,28400.0,15.2625,15.2735,15.2625,15.2735,28400.0
2006-10-06 14:35:00,27.77,27.78,27.77,27.78,21200.0,15.2735,15.279,15.2735,15.279,21200.0
2006-10-06 14:40:00,27.78,27.8,27.78,27.8,21600.0,15.279,15.29,15.279,15.29,21600.0
2006-10-06 14:45:00,27.8,27.8,27.79,27.79,11200.0,15.29,15.29,15.2845,15.2845,11200.0
2006-10-06 14:50:00,27.79,27.79,27.78,27.78,37600.0,15.2845,15.2845,15.279,15.279,37600.0
2006-10-06 14:55:00,27.78,27.78,27.77,27.78,21400.0,15.279,15.279,15.2735,15.279,21400.0
2006-10-06 15:00:00,27.77,27.77,27.75,27.75,35000.0,15.2735,15.2735,15.2625,15.2625,35000.0
2006-10-06 15:05:00,27.75,27.76,27.75,27.75,42400.0,15.2625,15.268,15.2625,15.2625,42400.0
2006-10-06 15:10:00,27.76,27.76,27.75,27.75,39400.0,15.268,15.268,15.2625,15.2625,39400.0
2006-10-06 15:15:00,27.75,27.76,27.75,27.75,78200.0,15.2625,15.268,15.2625,15.2625,78200.0
2006-10-06 15:20:00,27.75,27.77,27.75,27.75,58800.0,15.2625,15.2735,15.2625,15.2625,58800.0
2006-10-06 15:25:00,27.75,27.76,27.74,27.74,61400.0,15.2625,15.268,15.257,15.257,61400.0
2006-10-06 15:30:00,27.75,27.76,27.74,27.76,63400.0,15.2625,15.268,15.257,15.268,63400.0
2006-10-06 15:35:00,27.76,27.77,27.75,27.77,66600.0,15.268,15.2735,15.2625,15.2735,66600.0
2006-10-06 15:40:00,27.75,27.78,27.75,27.77,89400.0,15.2625,15.279,15.2625,15.2735,89400.0
2006-10-06 15:45:00,27.77,27.79,27.76,27.79,72800.0,15.2735,15.2845,15.268,15.2845,72800.0
2006-10-06 15:50:00,27.79,27.79,27.77,27.78,88600.0,15.2845,15.2845,15.2735,15.279,88600.0
2006-10-06 15:55:00,27.78,27.8,27.76,27.8,78400.0,15.279,15.29,15.268,15.29,78400.0
2006-10-09 09:30:00,27.75,27.85,27.75,27.85,53000.0,15.2625,15.3175,15.2625,15.3175,53000.0
2006-10-09 09:35:00,27.88,27.9,27.81,27.81,29400.0,15.334,15.345,15.2955,15.2955,29400.0
2006-10-09 09:40:00,27.8,27.85,27.78,27.83,96200.0,15.29,15.3175,15.279,15.3065,96200.0
2006-10-09 09:45:00,27.82,27.83,27.8,27.8,36600.0,15.301,15.3065,15.29,15.29,36600.0
2006-10-09 09:50:00,27.8,27.82,27.78,27.82,28600.0,15.29,15.301,15.279,15.301,28600.0
2006-10-09 09:55:00,27.8,27.82,27.77,27.77,22400.0,15.29,15.301,15.2735,15.2735,22400.0
2006-10-09 10:00:00,27.77,27.85,27.75,27.83,41800.0,15.2735,15.3175,15.2625,15.3065,41800.0
2006-10-09 10:05:00,27.84,27.85,27.79,27.79,19200.0,15.312,15.3175,15.2845,15.2845,19200.0
2006-10-09 10:10:00,27.8,27.85,27.79,27.85,14000.0,15.29,15.3175,15.2845,15.3175,14000.0
2006-10-09 10:15:00,27.85,27.86,27.84,27.86,17800.0,15.3175,15.323,15.312,15.323,17800.0
2006-10-09 10:20:00,27.86,27.86,27.83,27.83,15200.0,15.323,15.323,15.3065,15.3065,15200.0
2006-10-09 10:25:00,27.84,27.84,27.8,27.82,14600.0,15.312,15.312,15.29,15.301,14600.0
2006-10-09 10:30:00,27.82,27.83,27.81,27.81,16200.0,15.301,15.3065,15.2955,15.2955,16200.0
2006-10-09 10:35:00,27.81,27.81,27.79,27.81,17600.0,15.2955,15.2955,15.2845,15.2955,17600.0
2006-10-09 10:40:00,27.79,27.85,27.79,27.84,22800.0,15.2845,15.3175,15.2845,15.312,22800.0
2006-10-09 10:45:00,27.85,27.89,27.84,27.86,16200.0,15.3175,15.3395,15.312,15.323,16200.0
2006-10-09 10:50:00,27.86,27.88,27.84,27.85,24200.0,15.323,15.334,15.312,15.3175,24200.0
2006-10-09 10:55:00,27.85,27.86,27.85,27.86,27400.0,15.3175,15.323,15.3175,15.323,27400.0
2006-10-09 11:00:00,27.86,27.88,27.86,27.88,14400.0,15.323,15.334,15.323,15.334,14400.0
2006-10-09 11:05:00,27.88,27.92,27.88,27.92,21600.0,15.334,15.356,15.334,15.356,21600.0
2006-10-09 11:10:00,27.93,27.93,27.91,27.91,24600.0,15.3615,15.3615,15.3505,15.3505,24600.0
2006-10-09 11:15:00,27.91,27.92,27.91,27.92,11800.0,15.3505,15.356,15.3505,15.356,11800.0
2006-10-09 11:20:00,27.91,27.93,27.91,27.93,28400.0,15.3505,15.3615,15.3505,15.3615,28400.0
2006-10-09 11:25:00,27.93,27.94,27.93,27.94,51600.0,15.3615,15.367,15.3615,15.367,51600.0
2006-10-09 11:30:00,27.93,27.95,27.93,27.93,17800.0,15.3615,15.3725,15.3615,15.3615,17800.0
2006-10-09 11:35:00,27.94,27.95,27.93,27.94,21800.0,15.367,15.3725,15.3615,15.367,21800.0
2006-10-09 11:40:00,27.93,27.94,27.92,27.93,15800.0,15.3615,15.367,15.356,15.3615,15800.0
2006-10-09 11:45:00,27.93,27.93,27.9,27.9,26600.0,15.3615,15.3615,15.345,15.345,26600.0
2006-10-09 11:50:00,27.9,27.9,27.84,27.85,41800.0,15.345,15.345,15.312,15.3175,41800.0
2006-10-09 11:55:00,27.85,27.88,27.84,27.86,38400.0,15.3175,15.334,15.312,15.323,38400.0
2006-10-09 12:00:00,27.86,27.89,27.86,27.88,13600.0,15.323,15.3395,15.323,15.334,13600.0
2006-10-09 12:05:00,27.88,27.91,27.88,27.91,18800.0,15.334,15.3505,15.334,15.3505,18800.0
2006-10-09 12:10:00,27.91,27.95,27.91,27.95,12400.0,15.3505,15.3725,15.3505,15.3725,12400.0
2006-10-09 12:15:00,27.95,27.97,27.95,27.96,10800.0,15.3725,15.3835,15.3725,15.378,10800.0
2006-10-09 12:20:00,27.97,27.98,27.96,27.97,19200.0,15.3835,15.389,15.378,15.3835,19200.0
2006-10-09 12:25:00,27.97,27.97,27.96,27.97,18000.0,15.3835,15.3835,15.378,15.3835,18000.0
2006-10-09 12:30:00,27.97,27.97,27.96,27.97,18200.0,15.3835,15.3835,15.378,15.3835,18200.0
2006-10-09 12:35:00,27.97,27.97,27.96,27.97,20200.0,15.3835,15.3835,15.378,15.3835,20200.0
2006-10-09 12:40:00,27.97,27.98,27.97,27.97,18200.0,15.3835,15.389,15.3835,15.3835,18200.0
2006-10-09 12:45:00,27.97,27.97,27.97,27.97,18200.0,15.3835,15.3835,15.3835,15.3835,18200.0
2006-10-09 12:50:00,27.97,27.97,27.94,27.95,28600.0,15.3835,15.3835,15.367,15.3725,28600.0
2006-10-09 12:55:00,27.94,27.95,27.94,27.95,22600.0,15.367,15.3725,15.367,15.3725,22600.0
2006-10-09 13:00:00,27.95,27.95,27.93,27.95,19000.0,15.3725,15.3725,15.3615,15.3725,19000.0
2006-10-09 13:05:00,27.95,27.96,27.94,27.96,28400.0,15.3725,15.378,15.367,15.378,28400.0
2006-10-09 13:10:00,27.96,27.97,27.96,27.96,16400.0,15.378,15.3835,15.378,15.378,16400.0
2006-10-09 13:15:00,27.96,27.97,27.96,27.97,13800.0,15.378,15.3835,15.378,15.3835,13800.0
2006-10-09 13:20:00,27.97,27.97,27.96,27.97,23400.0,15.3835,15.3835,15.378,15.3835,23400.0
2006-10-09 13:25:00,27.97,27.98,27.97,27.98,33000.0,15.3835,15.389,15.3835,15.389,33000.0
2006-10-09 13:30:00,27.98,27.99,27.97,27.99,31600.0,15.389,15.3945,15.3835,15.3945,31600.0
2006-10-09 13:35:00,27.99,27.99,27.97,27.97,22000.0,15.3945,15.3945,15.3835,15.3835,22000.0
2006-10-09 13:40:00,27.98,28.0,27.98,28.0,42400.0,15.389,15.4,15.389,15.4,42400.0
2006-10-09 13:45:00,28.0,28.01,28.0,28.01,40000.0,15.4,15.4055,15.4,15.4055,40000.0
2006-10-09 13:50:00,28.02,28.03,28.0,28.0,21600.0,15.411,15.4165,15.4,15.4,21600.0
2006-10-09 13:55:00,28.0,28.01,27.99,27.99,17600.0,15.4,15.4055,15.3945,15.3945,17600.0
2006-10-09 14:00:00,27.99,28.0,27.98,27.98,12800.0,15.3945,15.4,15.389,15.389,12800.0
2006-10-09 14:05:00,27.97,27.98,27.97,27.97,20200.0,15.3835,15.389,15.3835,15.3835,20200.0
2006-10-09 14:10:00,27.97,27.97,27.95,27.96,35200.0,15.3835,15.3835,15.3725,15.378,35200.0
2006-10-09 14:15:00,27.96,27.96,27.95,27.95,16200.0,15.378,15.378,15.3725,15.3725,16200.0
2006-10-09 14:20:00,27.95,27.95,27.93,27.93,21000.0,15.3725,15.3725,15.3615,15.3615,21000.0
2006-10-09 14:25:00,27.93,27.94,27.93,27.93,50800.0,15.3615,15.367,15.3615,15.3615,50800.0
2006-10-09 14:30:00,27.94,27.94,27.92,27.93,53800.0,15.367,15.367,15.356,15.3615,53800.0
2006-10-09 14:35:00,27.92,27.93,27.92,27.93,42200.0,15.356,15.3615,15.356,15.3615,42200.0
2006-10-09 14:40:00,27.93,27.93,27.92,27.92,49600.0,15.3615,15.3615,15.356,15.356,49600.0
2006-10-09 14:45:00,27.93,27.93,27.92,27.93,33000.0,15.3615,15.3615,15.356,15.3615,33000.0
2006-10-09 14:50:00,27.93,27.94,27.93,27.93,18000.0,15.3615,15.367,15.3615,15.3615,18000.0
2006-10-09 14:55:00,27.93,27.93,27.92,27.92,31000.0,15.3615,15.3615,15.356,15.356,31000.0
2006-10-09 15:00:00,27.92,27.92,27.89,27.92,74200.0,15.356,15.356,15.3395,15.356,74200.0
2006-10-09 15:05:00,27.92,27.93,27.92,27.93,29200.0,15.356,15.3615,15.356,15.3615,29200.0
2006-10-09 15:10:00,27.93,27.93,27.92,27.92,19000.0,15.3615,15.3615,15.356,15.356,19000.0
2006-10-09 15:15:00,27.92,27.92,27.89,27.89,54400.0,15.356,15.356,15.3395,15.3395,54400.0
2006-10-09 15:20:00,27.89,27.91,27.89,27.9,36800.0,15.3395,15.3505,15.3395,15.345,36800.0
2006-10-09 15:25:00,27.89,27.91,27.89,27.9,54400.0,15.3395,15.3505,15.3395,15.345,54400.0
2006-10-09 15:30:00,27.9,27.92,27.9,27.91,159000.0,15.345,15.356,15.345,15.3505,159000.0
2006-10-09 15:35:00,27.91,27.92,27.89,27.9,114200.0,15.3505,15.356,15.3395,15.345,114200.0
2006-10-09 15:40:00,27.9,27.91,27.88,27.88,61000.0,15.345,15.3505,15.334,15.334,61000.0
2006-10-09 15:45:00,27.88,27.88,27.86,27.86,130000.0,15.334,15.334,15.323,15.323,130000.0
2006-10-09 15:50:00,27.87,27.9,27.85,27.9,100000.0,15.3285,15.345,15.3175,15.345,100000.0
2006-10-09 15:55:00,27.9,27.91,27.87,27.88,105600.0,15.345,15.3505,15.3285,15.334,105600.0
2006-10-10 09:30:00,27.87,27.87,27.68,27.76,123400.0,15.3285,15.3285,15.224,15.268,123400.0
2006-10-10 09:35:00,27.76,27.89,27.75,27.85,80200.0,15.268,15.3395,15.2625,15.3175,80200.0
2006-10-10 09:40:00,27.85,28.0,27.85,27.93,140600.0,15.3175,15.4,15.3175,15.3615,140600.0
2006-10-10 09:45:00,27.93,27.97,27.91,27.94,33600.0,15.3615,15.3835,15.3505,15.367,33600.0
2006-10-10 09:50:00,27.92,27.93,27.83,27.85,41000.0,15.356,15.3615,15.3065,15.3175,41000.0
2006-10-10 09:55:00,27.85,27.86,27.78,27.86,47600.0,15.3175,15.323,15.279,15.323,47600.0
2006-10-10 10:00:00,27.86,27.9,27.85,27.9,58000.0,15.323,15.345,15.3175,15.345,58000.0
2006-10-10 10:05:00,27.9,27.9,27.86,27.88,26200.0,15.345,15.345,15.323,15.334,26200.0
2006-10-10 10:10:00,27.87,27.87,27.82,27.83,59600.0,15.3285,15.3285,15.301,15.3065,59600.0
2006-10-10 10:15:00,27.86,27.9,27.83,27.84,23400.0,15.323,15.345,15.3065,15.312,23400.0
2006-10-10 10:20:00,27.84,27.86,27.81,27.83,21400.0,15.312,15.323,15.2955,15.3065,21400.0
2006-10-10 10:25:00,27.84,27.84,27.76,27.78,21600.0,15.312,15.312,15.268,15.279,21600.0
2006-10-10 10:30:00,27.78,27.82,27.78,27.8,16000.0,15.279,15.301,15.279,15.29,16000.0
2006-10-10 10:35:00,27.8,27.8,27.77,27.78,18200.0,15.29,15.29,15.2735,15.279,18200.0
2006-10-10 10:40:00,27.78,27.8,27.74,27.75,37800.0,15.279,15.29,15.257,15.2625,37800.0
2006-10-10 10:45:00,27.75,27.75,27.73,27.74,44000.0,15.2625,15.2625,15.2515,15.257,44000.0
2006-10-10 10:50:00,27.74,27.82,27.74,27.81,50400.0,15.257,15.301,15.257,15.2955,50400.0
2006-10-10 10:55:00,27.81,27.83,27.81,27.83,29400.0,15.2955,15.3065,15.2955,15.3065,29400.0
2006-10-10 11:00:00,27.82,27.83,27.81,27.81,15400.0,15.301,15.3065,15.2955,15.2955,15400.0
2006-10-10 11:05:00,27.81,27.82,27.8,27.81,38200.0,15.2955,15.301,15.29,15.2955,38200.0
2006-10-10 11:10:00,27.82,27.82,27.79,27.8,21600.0,15.301,15.301,15.2845,15.29,21600.0
2006-10-10 11:15:00,27.8,27.81,27.78,27.8,16600.0,15.29,15.2955,15.279,15.29,16600.0
2006-10-10 11:20:00,27.81,27.85,27.81,27.83,23000.0,15.2955,15.3175,15.2955,15.3065,23000.0
2006-10-10 11:25:00,27.82,27.82,27.81,27.81,24600.0,15.301,15.301,15.2955,15.2955,24600.0
2006-10-10 11:30:00,27.82,27.84,27.81,27.82,24200.0,15.301,15.312,15.2955,15.301,24200.0
2006-10-10 11:35:00,27.82,27.85,27.82,27.84,28000.0,15.301,15.3175,15.301,15.312,28000.0
2006-10-10 11:40:00,27.84,27.86,27.83,27.85,16200.0,15.312,15.323,15.3065,15.3175,16200.0
2006-10-10 11:45:00,27.85,27.88,27.85,27.86,54800.0,15.3175,15.334,15.3175,15.323,54800.0
2006-10-10 11:50:00,27.86,27.87,27.84,27.85,34600.0,15.323,15.3285,15.312,15.3175,34600.0
2006-10-10 11:55:00,27.85,27.85,27.82,27.83,43000.0,15.3175,15.3175,15.301,15.3065,43000.0
2006-10-10 12:00:00,27.82,27.86,27.81,27.86,58600.0,15.301,15.323,15.2955,15.323,58600.0
2006-10-10 12:05:00,27.85,27.86,27.82,27.82,79000.0,15.3175,15.323,15.301,15.301,79000.0
2006-10-10 12:10:00,27.82,27.84,27.82,27.82,17400.0,15.301,15.312,15.301,15.301,17400.0
2006-10-10 12:15:00,27.82,27.83,27.8,27.82,34000.0,15.301,15.3065,15.29,15.301,34000.0
2006-10-10 12:20:00,27.82,27.85,27.8,27.84,43400.0,15.301,15.3175,15.29,15.312,43400.0
2006-10-10 12:25:00,27.82,27.84,27.81,27.81,28400.0,15.301,15.312,15.2955,15.2955,28400.0
2006-10-10 12:30:00,27.81,27.83,27.8,27.8,93400.0,15.2955,15.3065,15.29,15.29,93400.0
2006-10-10 12:35:00,27.8,27.82,27.8,27.81,18200.0,15.29,15.301,15.29,15.2955,18200.0
2006-10-10 12:40:00,27.81,27.82,27.81,27.81,16000.0,15.2955,15.301,15.2955,15.2955,16000.0
2006-10-10 12:45:00,27.81,27.81,27.8,27.8,17800.0,15.2955,15.2955,15.29,15.29,17800.0
2006-10-10 12:50:00,27.8,27.81,27.8,27.8,15200.0,15.29,15.2955,15.29,15.29,15200.0
2006-10-10 12:55:00,27.8,27.82,27.8,27.81,15400.0,15.29,15.301,15.29,15.2955,15400.0
2006-10-10 13:00:00,27.82,27.83,27.82,27.83,17200.0,15.301,15.3065,15.301,15.3065,17200.0
2006-10-10 13:05:00,27.83,27.83,27.8,27.81,18600.0,15.3065,15.3065,15.29,15.2955,18600.0
2006-10-10 13:10:00,27.81,27.83,27.8,27.83,31400.0,15.2955,15.3065,15.29,15.3065,31400.0
2006-10-10 13:15:00,27.83,27.83,27.82,27.82,31600.0,15.3065,15.3065,15.301,15.301,31600.0
2006-10-10 13:20:00,27.82,27.84,27.82,27.83,54600.0,15.301,15.312,15.301,15.3065,54600.0
2006-10-10 13:25:00,27.83,27.84,27.82,27.83,23200.0,15.3065,15.312,15.301,15.3065,23200.0
2006-10-10 13:30:00,27.83,27.84,27.82,27.83,22000.0,15.3065,15.312,15.301,15.3065,22000.0
2006-10-10 13:35:00,27.83,27.85,27.83,27.83,26600.0,15.3065,15.3175,15.3065,15.3065,26600.0
2006-10-10 13:40:00,27.83,27.85,27.82,27.84,24600.0,15.3065,15.3175,15.301,15.312,24600.0
2006-10-10 13:45:00,27.84,27.86,27.83,27.85,13200.0,15.312,15.323,15.3065,15.3175,13200.0
2006-10-10 13:50:00,27.85,27.86,27.83,27.84,38400.0,15.3175,15.323,15.3065,15.312,38400.0
2006-10-10 13:55:00,27.84,27.85,27.84,27.85,10800.0,15.312,15.3175,15.312,15.3175,10800.0
2006-10-10 14:00:00,27.85,27.86,27.85,27.85,18000.0,15.3175,15.323,15.3175,15.3175,18000.0
2006-10-10 14:05:00,27.85,27.88,27.85,27.88,30200.0,15.3175,15.334,15.3175,15.334,30200.0
2006-10-10 14:10:00,27.88,27.88,27.85,27.87,27200.0,15.334,15.334,15.3175,15.3285,27200.0
2006-10-10 14:15:00,27.87,27.88,27.86,27.87,18800.0,15.3285,15.334,15.323,15.3285,18800.0
2006-10-10 14:20:00,27.86,27.89,27.86,27.88,22000.0,15.323,15.3395,15.323,15.334,22000.0
2006-10-10 14:25:00,27.88,27.89,27.87,27.89,68400.0,15.334,15.3395,15.3285,15.3395,68400.0
2006-10-10 14:30:00,27.89,27.91,27.89,27.91,26200.0,15.3395,15.3505,15.3395,15.3505,26200.0
2006-10-10 14:35:00,27.9,27.91,27.89,27.89,24200.0,15.345,15.3505,15.3395,15.3395,24200.0
2006-10-10 14:40:00,27.89,27.93,27.89,27.92,38600.0,15.3395,15.3615,15.3395,15.356,38600.0
2006-10-10 14:45:00,27.92,27.93,27.92,27.93,29600.0,15.356,15.3615,15.356,15.3615,29600.0
2006-10-10 14:50:00,27.93,27.97,27.93,27.96,39800.0,15.3615,15.3835,15.3615,15.378,39800.0
2006-10-10 14:55:00,27.96,27.97,27.95,27.96,58600.0,15.378,15.3835,15.3725,15.378,58600.0
2006-10-10 15:00:00,27.96,27.99,27.96,27.98,58600.0,15.378,15.3945,15.378,15.389,58600.0
2006-10-10 15:05:00,27.98,27.99,27.95,27.95,53800.0,15.389,15.3945,15.3725,15.3725,53800.0
2006-10-10 15:10:00,27.95,27.96,27.94,27.94,15600.0,15.3725,15.378,15.367,15.367,15600.0
2006-10-10 15:15:00,27.94,27.94,27.92,27.93,27600.0,15.367,15.367,15.356,15.3615,27600.0
2006-10-10 15:20:00,27.92,27.93,27.92,27.92,26200.0,15.356,15.3615,15.356,15.356,26200.0
2006-10-10 15:25:00,27.92,27.95,27.92,27.95,45400.0,15.356,15.3725,15.356,15.3725,45400.0
2006-10-10 15:30:00,27.95,27.95,27.91,27.93,30000.0,15.3725,15.3725,15.3505,15.3615,30000.0
2006-10-10 15:35:00,27.93,27.93,27.9,27.9,23400.0,15.3615,15.3615,15.345,15.345,23400.0
2006-10-10 15:40:00,27.9,27.93,27.9,27.93,29200.0,15.345,15.3615,15.345,15.3615,29200.0
2006-10-10 15:45:00,27.93,27.95,27.93,27.93,50400.0,15.3615,15.3725,15.3615,15.3615,50400.0
2006-10-10 15:50:00,27.93,27.93,27.89,27.9,80400.0,15.3615,15.3615,15.3395,15.345,80400.0
2006-10-10 15:55:00,27.9,27.91,27.88,27.89,167000.0,15.345,15.3505,15.334,15.3395,167000.0
2006-10-11 09:30:00,27.78,27.88,27.77,27.88,53800.0,15.279,15.334,15.2735,15.334,53800.0
2006-10-11 09:35:00,27.87,27.9,27.83,27.9,28800.0,15.3285,15.345,15.3065,15.345,28800.0
2006-10-11 09:40:00,27.9,27.91,27.82,27.83,17000.0,15.345,15.3505,15.301,15.3065,17000.0
2006-10-11 09:45:00,27.79,27.85,27.78,27.84,27800.0,15.2845,15.3175,15.279,15.312,27800.0
2006-10-11 09:50:00,27.85,27.85,27.79,27.79,25200.0,15.3175,15.3175,15.2845,15.2845,25200.0
2006-10-11 09:55:00,27.8,27.8,27.7,27.7,56200.0,15.29,15.29,15.235,15.235,56200.0
2006-10-11 10:00:00,27.69,27.77,27.69,27.74,103000.0,15.2295,15.2735,15.2295,15.257,103000.0
2006-10-11 10:05:00,27.75,27.77,27.75,27.76,24600.0,15.2625,15.2735,15.2625,15.268,24600.0
2006-10-11 10:10:00,27.77,27.77,27.73,27.75,36400.0,15.2735,15.2735,15.2515,15.2625,36400.0
2006-10-11 10:15:00,27.75,27.8,27.71,27.79,31200.0,15.2625,15.29,15.2405,15.2845,31200.0
2006-10-11 10:20:00,27.79,27.79,27.73,27.74,23800.0,15.2845,15.2845,15.2515,15.257,23800.0
2006-10-11 10:25:00,27.74,27.79,27.74,27.78,17200.0,15.257,15.2845,15.257,15.279,17200.0
2006-10-11 10:30:00,27.78,27.82,27.78,27.79,42200.0,15.279,15.301,15.279,15.2845,42200.0
2006-10-11 10:35:00,27.79,27.8,27.78,27.78,63000.0,15.2845,15.29,15.279,15.279,63000.0
2006-10-11 10:40:00,27.79,27.79,27.78,27.78,16400.0,15.2845,15.2845,15.279,15.279,16400.0
2006-10-11 10:45:00,27.78,27.8,27.78,27.78,28600.0,15.279,15.29,15.279,15.279,28600.0
2006-10-11 10:50:00,27.79,27.79,27.77,27.79,38000.0,15.2845,15.2845,15.2735,15.2845,38000.0
2006-10-11 10:55:00,27.79,27.8,27.78,27.78,26000.0,15.2845,15.29,15.279,15.279,26000.0
2006-10-11 11:00:00,27.78,27.79,27.77,27.78,19600.0,15.279,15.2845,15.2735,15.279,19600.0
2006-10-11 11:05:00,27.78,27.79,27.77,27.77,25600.0,15.279,15.2845,15.2735,15.2735,25600.0
2006-10-11 11:10:00,27.77,27.78,27.75,27.75,31200.0,15.2735,15.279,15.2625,15.2625,31200.0
2006-10-11 11:15:00,27.75,27.76,27.72,27.76,96000.0,15.2625,15.268,15.246,15.268,96000.0
2006-10-11 11:20:00,27.76,27.77,27.75,27.75,23400.0,15.268,15.2735,15.2625,15.2625,23400.0
2006-10-11 11:25:00,27.75,27.75,27.73,27.73,43800.0,15.2625,15.2625,15.2515,15.2515,43800.0
2006-10-11 11:30:00,27.73,27.74,27.68,27.72,96600.0,15.2515,15.257,15.224,15.246,96600.0
2006-10-11 11:35:00,27.72,27.74,27.72,27.74,15000.0,15.246,15.257,15.246,15.257,15000.0
2006-10-11 11:40:00,27.74,27.79,27.74,27.79,26600.0,15.257,15.2845,15.257,15.2845,26600.0
2006-10-11 11:45:00,27.79,27.79,27.77,27.78,21200.0,15.2845,15.2845,15.2735,15.279,21200.0
2006-10-11 11:50:00,27.78,27.8,27.78,27.8,11200.0,15.279,15.29,15.279,15.29,11200.0
2006-10-11 11:55:00,27.8,27.81,27.75,27.77,42400.0,15.29,15.2955,15.2625,15.2735,42400.0
2006-10-11 12:00:00,27.77,27.77,27.74,27.75,22400.0,15.2735,15.2735,15.257,15.2625,22400.0
2006-10-11 12:05:00,27.75,27.77,27.74,27.75,43200.0,15.2625,15.2735,15.257,15.2625,43200.0
2006-10-11 12:10:00,27.75,27.77,27.75,27.75,18000.0,15.2625,15.2735,15.2625,15.2625,18000.0
2006-10-11 12:15:00,27.75,27.77,27.75,27.75,25600.0,15.2625,15.2735,15.2625,15.2625,25600.0
2006-10-11 12:20:00,27.76,27.76,27.74,27.74,13800.0,15.268,15.268,15.257,15.257,13800.0
2006-10-11 12:25:00,27.74,27.75,27.74,27.75,19400.0,15.257,15.2625,15.257,15.2625,19400.0
2006-10-11 12:30:00,27.74,27.75,27.73,27.75,44400.0,15.257,15.2625,15.2515,15.2625,44400.0
2006-10-11 12:35:00,27.75,27.75,27.74,27.74,9400.0,15.2625,15.2625,15.257,15.257,9400.0
2006-10-11 12:40:00,27.75,27.75,27.73,27.75,52000.0,15.2625,15.2625,15.2515,15.2625,52000.0
2006-10-11 12:45:00,27.75,27.75,27.74,27.75,23200.0,15.2625,15.2625,15.257,15.2625,23200.0
2006-10-11 12:50:00,27.75,27.75,27.74,27.74,38000.0,15.2625,15.2625,15.257,15.257,38000.0
2006-10-11 12:55:00,27.74,27.75,27.73,27.73,19800.0,15.257,15.2625,15.2515,15.2515,19800.0
2006-10-11 13:00:00,27.73,27.75,27.71,27.74,39200.0,15.2515,15.2625,15.2405,15.257,39200.0
2006-10-11 13:05:00,27.75,27.76,27.73,27.75,40800.0,15.2625,15.268,15.2515,15.2625,40800.0
2006-10-11 13:10:00,27.75,27.76,27.71,27.72,55800.0,15.2625,15.268,15.2405,15.246,55800.0
2006-10-11 13:15:00,27.71,27.73,27.68,27.69,63800.0,15.2405,15.2515,15.224,15.2295,63800.0
2006-10-11 13:20:00,27.69,27.73,27.68,27.72,40600.0,15.2295,15.2515,15.224,15.246,40600.0
2006-10-11 13:25:00,27.72,27.72,27.68,27.69,28400.0,15.246,15.246,15.224,15.2295,28400.0
2006-10-11 13:30:00,27.68,27.68,27.67,27.68,34200.0,15.224,15.224,15.2185,15.224,34200.0
2006-10-11 13:35:00,27.69,27.73,27.68,27.68,67800.0,15.2295,15.2515,15.224,15.224,67800.0
2006-10-11 13:40:00,27.7,27.72,27.66,27.67,72200.0,15.235,15.246,15.213,15.2185,72200.0
2006-10-11 13:45:00,27.67,27.71,27.66,27.68,48200.0,15.2185,15.2405,15.213,15.224,48200.0
2006-10-11 13:50:00,27.68,27.68,27.67,27.67,17000.0,15.224,15.224,15.2185,15.2185,17000.0
2006-10-11 13:55:00,27.68,27.7,27.66,27.7,33800.0,15.224,15.235,15.213,15.235,33800.0
2006-10-11 14:00:00,27.7,27.71,27.64,27.64,85800.0,15.235,15.2405,15.202,15.202,85800.0
2006-10-11 14:05:00,27.64,27.7,27.64,27.7,30400.0,15.202,15.235,15.202,15.235,30400.0
2006-10-11 14:10:00,27.7,27.7,27.65,27.68,41400.0,15.235,15.235,15.2075,15.224,41400.0
2006-10-11 14:15:00,27.68,27.68,27.61,27.65,55400.0,15.224,15.224,15.1855,15.2075,55400.0
2006-10-11 14:20:00,27.66,27.67,27.62,27.62,29800.0,15.213,15.2185,15.191,15.191,29800.0
2006-10-11 14:25:00,27.63,27.65,27.6,27.64,44000.0,15.1965,15.2075,15.18,15.202,44000.0
2006-10-11 14:30:00,27.64,27.65,27.61,27.63,37600.0,15.202,15.2075,15.1855,15.1965,37600.0
2006-10-11 14:35:00,27.62,27.63,27.6,27.61,21600.0,15.191,15.1965,15.18,15.1855,21600.0
2006-10-11 14:40:00,27.62,27.62,27.56,27.58,44400.0,15.191,15.191,15.158,15.169,44400.0
2006-10-11 14:45:00,27.58,27.59,27.56,27.57,30400.0,15.169,15.1745,15.158,15.1635,30400.0
2006-10-11 14:50:00,27.57,27.63,27.54,27.62,90600.0,15.1635,15.1965,15.147,15.191,90600.0
2006-10-11 14:55:00,27.64,27.66,27.59,27.61,41400.0,15.202,15.213,15.1745,15.1855,41400.0
2006-10-11 15:00:00,27.62,27.62,27.56,27.6,45400.0,15.191,15.191,15.158,15.18,45400.0
2006-10-11 15:05:00,27.61,27.62,27.59,27.6,82200.0,15.1855,15.191,15.1745,15.18,82200.0
2006-10-11 15:10:00,27.6,27.65,27.6,27.63,56600.0,15.18,15.2075,15.18,15.1965,56600.0
2006-10-11 15:15:00,27.63,27.67,27.61,27.66,60400.0,15.1965,15.2185,15.1855,15.213,60400.0
2006-10-11 15:20:00,27.67,27.68,27.66,27.68,35200.0,15.2185,15.224,15.213,15.224,35200.0
2006-10-11 15:25:00,27.68,27.7,27.67,27.67,35800.0,15.224,15.235,15.2185,15.2185,35800.0
2006-10-11 15:30:00,27.67,27.69,27.67,27.69,69600.0,15.2185,15.2295,15.2185,15.2295,69600.0
2006-10-11 15:35:00,27.68,27.7,27.68,27.68,46600.0,15.224,15.235,15.224,15.224,46600.0
2006-10-11 15:40:00,27.69,27.69,27.66,27.69,37600.0,15.2295,15.2295,15.213,15.2295,37600.0
2006-10-11 15:45:00,27.69,27.7,27.68,27.68,49800.0,15.2295,15.235,15.224,15.224,49800.0
2006-10-11 15:50:00,27.7,27.7,27.68,27.7,46400.0,15.235,15.235,15.224,15.235,46400.0
2006-10-11 15:55:00,27.7,27.7,27.68,27.69,47200.0,15.235,15.235,15.224,15.2295,47200.0
2006-10-12 09:30:00,27.71,27.72,27.68,27.69,46800.0,15.2405,15.246,15.224,15.2295,46800.0
2006-10-12 09:35:00,27.68,27.7,27.61,27.63,31800.0,15.224,15.235,15.1855,15.1965,31800.0
2006-10-12 09:40:00,27.62,27.63,27.56,27.57,33600.0,15.191,15.1965,15.158,15.1635,33600.0
2006-10-12 09:45:00,27.57,27.7,27.56,27.65,91600.0,15.1635,15.235,15.158,15.2075,91600.0
2006-10-12 09:50:00,27.65,27.68,27.61,27.67,41000.0,15.2075,15.224,15.1855,15.2185,41000.0
2006-10-12 09:55:00,27.66,27.68,27.61,27.61,46200.0,15.213,15.224,15.1855,15.1855,46200.0
2006-10-12 10:00:00,27.61,27.72,27.61,27.7,29000.0,15.1855,15.246,15.1855,15.235,29000.0
2006-10-12 10:05:00,27.7,27.7,27.65,27.66,66200.0,15.235,15.235,15.2075,15.213,66200.0
2006-10-12 10:10:00,27.66,27.68,27.64,27.66,45000.0,15.213,15.224,15.202,15.213,45000.0
2006-10-12 10:15:00,27.66,27.67,27.64,27.66,35200.0,15.213,15.2185,15.202,15.213,35200.0
2006-10-12 10:20:00,27.66,27.7,27.66,27.69,30400.0,15.213,15.235,15.213,15.2295,30400.0
2006-10-12 10:25:00,27.7,27.7,27.65,27.67,28800.0,15.235,15.235,15.2075,15.2185,28800.0
2006-10-12 10:30:00,27.65,27.66,27.63,27.63,57600.0,15.2075,15.213,15.1965,15.1965,57600.0
2006-10-12 10:35:00,27.63,27.65,27.63,27.64,21600.0,15.1965,15.2075,15.1965,15.202,21600.0
2006-10-12 10:40:00,27.64,27.66,27.64,27.65,24000.0,15.202,15.213,15.202,15.2075,24000.0
2006-10-12 10:45:00,27.65,27.65,27.61,27.61,38000.0,15.2075,15.2075,15.1855,15.1855,38000.0
2006-10-12 10:50:00,27.61,27.63,27.61,27.61,42600.0,15.1855,15.1965,15.1855,15.1855,42600.0
2006-10-12 10:55:00,27.62,27.65,27.61,27.64,41200.0,15.191,15.2075,15.1855,15.202,41200.0
2006-10-12 11:00:00,27.64,27.65,27.63,27.65,51400.0,15.202,15.2075,15.1965,15.2075,51400.0
2006-10-12 11:05:00,27.65,27.65,27.61,27.63,23600.0,15.2075,15.2075,15.1855,15.1965,23600.0
2006-10-12 11:10:00,27.62,27.64,27.62,27.63,42400.0,15.191,15.202,15.191,15.1965,42400.0
2006-10-12 11:15:00,27.64,27.67,27.63,27.67,94400.0,15.202,15.2185,15.1965,15.2185,94400.0
2006-10-12 11:20:00,27.67,27.68,27.65,27.65,44800.0,15.2185,15.224,15.2075,15.2075,44800.0
2006-10-12 11:25:00,27.65,27.68,27.64,27.68,35400.0,15.2075,15.224,15.202,15.224,35400.0
2006-10-12 11:30:00,27.67,27.67,27.65,27.65,30600.0,15.2185,15.2185,15.2075,15.2075,30600.0
2006-10-12 11:35:00,27.65,27.67,27.64,27.67,21800.0,15.2075,15.2185,15.202,15.2185,21800.0
2006-10-12 11:40:00,27.66,27.68,27.66,27.68,30800.0,15.213,15.224,15.213,15.224,30800.0
2006-10-12 11:45:00,27.67,27.68,27.66,27.66,23600.0,15.2185,15.224,15.213,15.213,23600.0
2006-10-12 11:50:00,27.66,27.66,27.65,27.65,34200.0,15.213,15.213,15.2075,15.2075,34200.0
2006-10-12 11:55:00,27.65,27.67,27.65,27.65,42600.0,15.2075,15.2185,15.2075,15.2075,42600.0
2006-10-12 12:00:00,27.65,27.65,27.64,27.64,22600.0,15.2075,15.2075,15.202,15.202,22600.0
2006-10-12 12:05:00,27.64,27.66,27.64,27.65,31000.0,15.202,15.213,15.202,15.2075,31000.0
2006-10-12 12:10:00,27.66,27.66,27.63,27.64,23800.0,15.213,15.213,15.1965,15.202,23800.0
2006-10-12 12:15:00,27.64,27.66,27.62,27.66,41000.0,15.202,15.213,15.191,15.213,41000.0
2006-10-12 12:20:00,27.66,27.7,27.65,27.68,72600.0,15.213,15.235,15.2075,15.224,72600.0
2006-10-12 12:25:00,27.68,27.7,27.67,27.68,27400.0,15.224,15.235,15.2185,15.224,27400.0
2006-10-12 12:30:00,27.68,27.7,27.68,27.69,23200.0,15.224,15.235,15.224,15.2295,23200.0
2006-10-12 12:35:00,27.68,27.68,27.67,27.67,16200.0,15.224,15.224,15.2185,15.2185,16200.0
2006-10-12 12:40:00,27.67,27.69,27.67,27.69,22200.0,15.2185,15.2295,15.2185,15.2295,22200.0
2006-10-12 12:45:00,27.69,27.7,27.66,27.66,40000.0,15.2295,15.235,15.213,15.213,40000.0
2006-10-12 12:50:00,27.66,27.67,27.65,27.65,31800.0,15.213,15.2185,15.2075,15.2075,31800.0
2006-10-12 12:55:00,27.65,27.66,27.64,27.64,17600.0,15.2075,15.213,15.202,15.202,17600.0
2006-10-12 13:00:00,27.64,27.65,27.61,27.63,81000.0,15.202,15.2075,15.1855,15.1965,81000.0
2006-10-12 13:05:00,27.63,27.66,27.63,27.66,14400.0,15.1965,15.213,15.1965,15.213,14400.0
2006-10-12 13:10:00,27.66,27.66,27.64,27.65,32400.0,15.213,15.213,15.202,15.2075,32400.0
2006-10-12 13:15:00,27.65,27.65,27.64,27.64,58600.0,15.2075,15.2075,15.202,15.202,58600.0
2006-10-12 13:20:00,27.65,27.65,27.63,27.63,29200.0,15.2075,15.2075,15.1965,15.1965,29200.0
2006-10-12 13:25:00,27.63,27.64,27.61,27.61,27400.0,15.1965,15.202,15.1855,15.1855,27400.0
2006-10-12 13:30:00,27.61,27.61,27.58,27.6,42200.0,15.1855,15.1855,15.169,15.18,42200.0
2006-10-12 13:35:00,27.59,27.61,27.58,27.58,33800.0,15.1745,15.1855,15.169,15.169,33800.0
2006-10-12 13:40:00,27.58,27.6,27.57,27.59,29800.0,15.169,15.18,15.1635,15.1745,29800.0
2006-10-12 13:45:00,27.59,27.62,27.59,27.62,43000.0,15.1745,15.191,15.1745,15.191,43000.0
2006-10-12 13:50:00,27.61,27.64,27.61,27.64,26400.0,15.1855,15.202,15.1855,15.202,26400.0
2006-10-12 13:55:00,27.65,27.66,27.64,27.65,17400.0,15.2075,15.213,15.202,15.2075,17400.0
2006-10-12 14:00:00,27.65,27.65,27.64,27.65,43000.0,15.2075,15.2075,15.202,15.2075,43000.0
2006-10-12 14:05:00,27.65,27.66,27.64,27.65,35600.0,15.2075,15.213,15.202,15.2075,35600.0
2006-10-12 14:10:00,27.65,27.68,27.65,27.67,34400.0,15.2075,15.224,15.2075,15.2185,34400.0
2006-10-12 14:15:00,27.67,27.68,27.65,27.68,24800.0,15.2185,15.224,15.2075,15.224,24800.0
2006-10-12 14:20:00,27.68,27.68,27.65,27.66,47200.0,15.224,15.224,15.2075,15.213,47200.0
2006-10-12 14:25:00,27.67,27.67,27.64,27.65,29400.0,15.2185,15.2185,15.202,15.2075,29400.0
2006-10-12 14:30:00,27.64,27.65,27.6,27.61,55400.0,15.202,15.2075,15.18,15.1855,55400.0
2006-10-12 14:35:00,27.61,27.64,27.61,27.64,29600.0,15.1855,15.202,15.1855,15.202,29600.0
2006-10-12 14:40:00,27.63,27.64,27.63,27.63,21000.0,15.1965,15.202,15.1965,15.1965,21000.0
2006-10-12 14:45:00,27.63,27.64,27.6,27.6,67800.0,15.1965,15.202,15.18,15.18,67800.0
2006-10-12 14:50:00,27.59,27.6,27.56,27.57,68000.0,15.1745,15.18,15.158,15.1635,68000.0
2006-10-12 14:55:00,27.56,27.6,27.56,27.6,171400.0,15.158,15.18,15.158,15.18,171400.0
2006-10-12 15:00:00,27.6,27.63,27.59,27.63,76000.0,15.18,15.1965,15.1745,15.1965,76000.0
2006-10-12 15:05:00,27.62,27.65,27.61,27.65,133000.0,15.191,15.2075,15.1855,15.2075,133000.0
2006-10-12 15:10:00,27.64,27.65,27.64,27.64,39600.0,15.202,15.2075,15.202,15.202,39600.0
2006-10-12 15:15:00,27.64,27.65,27.64,27.65,50000.0,15.202,15.2075,15.202,15.2075,50000.0
2006-10-12 15:20:00,27.65,27.67,27.64,27.66,157400.0,15.2075,15.2185,15.202,15.213,157400.0
2006-10-12 15:25:00,27.67,27.68,27.58,27.66,57400.0,15.2185,15.224,15.169,15.213,57400.0
2006-10-12 15:30:00,27.66,27.67,27.65,27.66,46800.0,15.213,15.2185,15.2075,15.213,46800.0
2006-10-12 15:35:00,27.66,27.67,27.64,27.64,36200.0,15.213,15.2185,15.202,15.202,36200.0
2006-10-12 15:40:00,27.64,27.64,27.63,27.64,50600.0,15.202,15.202,15.1965,15.202,50600.0
2006-10-12 15:45:00,27.64,27.64,27.62,27.62,261400.0,15.202,15.202,15.191,15.191,261400.0
2006-10-12 15:50:00,27.62,27.64,27.62,27.63,113200.0,15.191,15.202,15.191,15.1965,113200.0
2006-10-12 15:55:00,27.63,27.64,27.62,27.63,59200.0,15.1965,15.202,15.191,15.1965,59200.0
2006-10-13 09:30:00,27.64,27.64,27.55,27.55,46000.0,15.202,15.202,15.1525,15.1525,46000.0
2006-10-13 09:35:00,27.55,27.62,27.55,27.59,11400.0,15.1525,15.191,15.1525,15.1745,11400.0
2006-10-13 09:40:00,27.59,27.62,27.56,27.6,36600.0,15.1745,15.191,15.158,15.18,36600.0
2006-10-13 09:45:00,27.63,27.65,27.59,27.6,79200.0,15.1965,15.2075,15.1745,15.18,79200.0
2006-10-13 09:50:00,27.58,27.59,27.52,27.54,43600.0,15.169,15.1745,15.136,15.147,43600.0
2006-10-13 09:55:00,27.53,27.53,27.48,27.5,65400.0,15.1415,15.1415,15.114,15.125,65400.0
2006-10-13 10:00:00,27.5,27.57,27.5,27.52,39400.0,15.125,15.1635,15.125,15.136,39400.0
2006-10-13 10:05:00,27.52,27.54,27.5,27.5,34800.0,15.136,15.147,15.125,15.125,34800.0
2006-10-13 10:10:00,27.5,27.5,27.46,27.47,48200.0,15.125,15.125,15.103,15.1085,48200.0
2006-10-13 10:15:00,27.46,27.5,27.45,27.5,74600.0,15.103,15.125,15.0975,15.125,74600.0
2006-10-13 10:20:00,27.48,27.5,27.48,27.5,50200.0,15.114,15.125,15.114,15.125,50200.0
2006-10-13 10:25:00,27.49,27.5,27.48,27.49,31000.0,15.1195,15.125,15.114,15.1195,31000.0
2006-10-13 10:30:00,27.48,27.5,27.47,27.5,55000.0,15.114,15.125,15.1085,15.125,55000.0
2006-10-13 10:35:00,27.48,27.52,27.48,27.49,43000.0,15.114,15.136,15.114,15.1195,43000.0
2006-10-13 10:40:00,27.5,27.5,27.47,27.48,49200.0,15.125,15.125,15.1085,15.114,49200.0
2006-10-13 10:45:00,27.48,27.48,27.45,27.46,28400.0,15.114,15.114,15.0975,15.103,28400.0
2006-10-13 10:50:00,27.44,27.45,27.43,27.43,32200.0,15.092,15.0975,15.0865,15.0865,32200.0
2006-10-13 10:55:00,27.43,27.43,27.4,27.41,62600.0,15.0865,15.0865,15.07,15.0755,62600.0
2006-10-13 11:00:00,27.42,27.42,27.38,27.38,36800.0,15.081,15.081,15.059,15.059,36800.0
2006-10-13 11:05:00,27.38,27.41,27.37,27.39,50600.0,15.059,15.0755,15.0535,15.0645,50600.0
2006-10-13 11:10:00,27.4,27.4,27.38,27.4,33000.0,15.07,15.07,15.059,15.07,33000.0
2006-10-13 11:15:00,27.38,27.39,27.37,27.38,45400.0,15.059,15.0645,15.0535,15.059,45400.0
2006-10-13 11:20:00,27.37,27.38,27.36,27.36,58800.0,15.0535,15.059,15.048,15.048,58800.0
2006-10-13 11:25:00,27.36,27.39,27.35,27.39,63800.0,15.048,15.0645,15.0425,15.0645,63800.0
2006-10-13 11:30:00,27.39,27.39,27.38,27.38,42800.0,15.0645,15.0645,15.059,15.059,42800.0
2006-10-13 11:35:00,27.38,27.4,27.37,27.39,56000.0,15.059,15.07,15.0535,15.0645,56000.0
2006-10-13 11:40:00,27.39,27.41,27.38,27.38,30200.0,15.0645,15.0755,15.059,15.059,30200.0
2006-10-13 11:45:00,27.38,27.41,27.38,27.4,26600.0,15.059,15.0755,15.059,15.07,26600.0
2006-10-13 11:50:00,27.41,27.41,27.4,27.41,19400.0,15.0755,15.0755,15.07,15.0755,19400.0
2006-10-13 11:55:00,27.4,27.42,27.4,27.4,29000.0,15.07,15.081,15.07,15.07,29000.0
2006-10-13 12:00:00,27.4,27.41,27.4,27.4,28800.0,15.07,15.0755,15.07,15.07,28800.0
2006-10-13 12:05:00,27.4,27.4,27.39,27.4,29000.0,15.07,15.07,15.0645,15.07,29000.0
2006-10-13 12:10:00,27.4,27.42,27.39,27.42,34600.0,15.07,15.081,15.0645,15.081,34600.0
2006-10-13 12:15:00,27.42,27.43,27.42,27.42,34800.0,15.081,15.0865,15.081,15.081,34800.0
2006-10-13 12:20:00,27.42,27.43,27.42,27.42,54200.0,15.081,15.0865,15.081,15.081,54200.0
2006-10-13 12:25:00,27.42,27.44,27.4,27.44,77800.0,15.081,15.092,15.07,15.092,77800.0
2006-10-13 12:30:00,27.43,27.45,27.43,27.45,34000.0,15.0865,15.0975,15.0865,15.0975,34000.0
2006-10-13 12:35:00,27.44,27.45,27.43,27.43,40600.0,15.092,15.0975,15.0865,15.0865,40600.0
2006-10-13 12:40:00,27.43,27.43,27.41,27.41,32400.0,15.0865,15.0865,15.0755,15.0755,32400.0
2006-10-13 12:45:00,27.41,27.43,27.41,27.43,36200.0,15.0755,15.0865,15.0755,15.0865,36200.0
2006-10-13 12:50:00,27.43,27.43,27.42,27.43,15800.0,15.0865,15.0865,15.081,15.0865,15800.0
2006-10-13 12:55:00,27.42,27.42,27.4,27.42,29400.0,15.081,15.081,15.07,15.081,29400.0
2006-10-13 13:00:00,27.41,27.42,27.41,27.41,13800.0,15.0755,15.081,15.0755,15.0755,13800.0
2006-10-13 13:05:00,27.41,27.41,27.38,27.39,17600.0,15.0755,15.0755,15.059,15.0645,17600.0
2006-10-13 13:10:00,27.39,27.39,27.38,27.39,28200.0,15.0645,15.0645,15.059,15.0645,28200.0
2006-10-13 13:15:00,27.38,27.39,27.38,27.39,17000.0,15.059,15.0645,15.059,15.0645,17000.0
2006-10-13 13:20:00,27.39,27.39,27.38,27.38,24200.0,15.0645,15.0645,15.059,15.059,24200.0
2006-10-13 13:25:00,27.38,27.42,27.38,27.41,26200.0,15.059,15.081,15.059,15.0755,26200.0
2006-10-13 13:30:00,27.41,27.41,27.39,27.4,49400.0,15.0755,15.0755,15.0645,15.07,49400.0
2006-10-13 13:35:00,27.4,27.41,27.4,27.4,28600.0,15.07,15.0755,15.07,15.07,28600.0
2006-10-13 13:40:00,27.4,27.42,27.4,27.4,33400.0,15.07,15.081,15.07,15.07,33400.0
2006-10-13 13:45:00,27.4,27.42,27.4,27.4,33600.0,15.07,15.081,15.07,15.07,33600.0
2006-10-13 13:50:00,27.4,27.42,27.39,27.4,40400.0,15.07,15.081,15.0645,15.07,40400.0
2006-10-13 13:55:00,27.4,27.41,27.39,27.4,23000.0,15.07,15.0755,15.0645,15.07,23000.0
2006-10-13 14:00:00,27.4,27.42,27.4,27.42,27600.0,15.07,15.081,15.07,15.081,27600.0
2006-10-13 14:05:00,27.43,27.46,27.42,27.45,29200.0,15.0865,15.103,15.081,15.0975,29200.0
2006-10-13 14:10:00,27.46,27.47,27.45,27.47,32600.0,15.103,15.1085,15.0975,15.1085,32600.0
2006-10-13 14:15:00,27.46,27.47,27.46,27.46,11200.0,15.103,15.1085,15.103,15.103,11200.0
2006-10-13 14:20:00,27.46,27.47,27.45,27.46,18400.0,15.103,15.1085,15.0975,15.103,18400.0
2006-10-13 14:25:00,27.46,27.46,27.45,27.45,33800.0,15.103,15.103,15.0975,15.0975,33800.0
2006-10-13 14:30:00,27.44,27.45,27.43,27.45,14400.0,15.092,15.0975,15.0865,15.0975,14400.0
2006-10-13 14:35:00,27.45,27.47,27.45,27.45,29800.0,15.0975,15.1085,15.0975,15.0975,29800.0
2006-10-13 14:40:00,27.45,27.46,27.45,27.45,27400.0,15.0975,15.103,15.0975,15.0975,27400.0
2006-10-13 14:45:00,27.45,27.46,27.45,27.45,71800.0,15.0975,15.103,15.0975,15.0975,71800.0
2006-10-13 14:50:00,27.45,27.45,27.44,27.45,22600.0,15.0975,15.0975,15.092,15.0975,22600.0
2006-10-13 14:55:00,27.45,27.46,27.43,27.43,32800.0,15.0975,15.103,15.0865,15.0865,32800.0
2006-10-13 15:00:00,27.43,27.44,27.42,27.42,25800.0,15.0865,15.092,15.081,15.081,25800.0
2006-10-13 15:05:00,27.42,27.43,27.41,27.43,37200.0,15.081,15.0865,15.0755,15.0865,37200.0
2006-10-13 15:10:00,27.43,27.46,27.42,27.45,27800.0,15.0865,15.103,15.081,15.0975,27800.0
2006-10-13 15:15:00,27.45,27.47,27.45,27.47,30600.0,15.0975,15.1085,15.0975,15.1085,30600.0
2006-10-13 15:20:00,27.47,27.49,27.47,27.48,25800.0,15.1085,15.1195,15.1085,15.114,25800.0
2006-10-13 15:25:00,27.48,27.5,27.48,27.49,40800.0,15.114,15.125,15.114,15.1195,40800.0
2006-10-13 15:30:00,27.49,27.52,27.49,27.51,57800.0,15.1195,15.136,15.1195,15.1305,57800.0
2006-10-13 15:35:00,27.51,27.51,27.5,27.5,32800.0,15.1305,15.1305,15.125,15.125,32800.0
2006-10-13 15:40:00,27.5,27.53,27.5,27.53,36600.0,15.125,15.1415,15.125,15.1415,36600.0
2006-10-13 15:45:00,27.53,27.55,27.52,27.54,63600.0,15.1415,15.1525,15.136,15.147,63600.0
2006-10-13 15:50:00,27.54,27.55,27.53,27.55,109600.0,15.147,15.1525,15.1415,15.1525,109600.0
2006-10-13 15:55:00,27.55,27.55,27.52,27.53,62000.0,15.1525,15.1525,15.136,15.1415,62000.0
2006-10-16 09:30:00,27.48,27.48,27.4,27.4,81400.0,15.114,15.114,15.07,15.07,81400.0
2006-10-16 09:35:00,27.41,27.52,27.41,27.48,34200.0,15.0755,15.136,15.0755,15.114,34200.0
2006-10-16 09:40:00,27.48,27.49,27.39,27.41,29200.0,15.114,15.1195,15.0645,15.0755,29200.0
2006-10-16 09:45:00,27.4,27.46,27.39,27.45,46600.0,15.07,15.103,15.0645,15.0975,46600.0
2006-10-16 09:50:00,27.46,27.47,27.43,27.43,23600.0,15.103,15.1085,15.0865,15.0865,23600.0
2006-10-16 09:55:00,27.43,27.5,27.42,27.47,62600.0,15.0865,15.125,15.081,15.1085,62600.0
2006-10-16 10:00:00,27.47,27.47,27.43,27.43,30800.0,15.1085,15.1085,15.0865,15.0865,30800.0
2006-10-16 10:05:00,27.43,27.47,27.43,27.46,19800.0,15.0865,15.1085,15.0865,15.103,19800.0
2006-10-16 10:10:00,27.45,27.46,27.42,27.43,15200.0,15.0975,15.103,15.081,15.0865,15200.0
2006-10-16 10:15:00,27.42,27.43,27.42,27.43,9800.0,15.081,15.0865,15.081,15.0865,9800.0
2006-10-16 10:20:00,27.42,27.43,27.41,27.42,16600.0,15.081,15.0865,15.0755,15.081,16600.0
2006-10-16 10:25:00,27.42,27.42,27.4,27.41,25800.0,15.081,15.081,15.07,15.0755,25800.0
2006-10-16 10:30:00,27.41,27.48,27.41,27.45,32400.0,15.0755,15.114,15.0755,15.0975,32400.0
2006-10-16 10:35:00,27.46,27.47,27.45,27.46,47800.0,15.103,15.1085,15.0975,15.103,47800.0
2006-10-16 10:40:00,27.46,27.47,27.45,27.45,15800.0,15.103,15.1085,15.0975,15.0975,15800.0
2006-10-16 10:45:00,27.45,27.46,27.45,27.45,17800.0,15.0975,15.103,15.0975,15.0975,17800.0
2006-10-16 10:50:00,27.45,27.46,27.45,27.45,12800.0,15.0975,15.103,15.0975,15.0975,12800.0
2006-10-16 10:55:00,27.45,27.45,27.44,27.45,13000.0,15.0975,15.0975,15.092,15.0975,13000.0
2006-10-16 11:00:00,27.45,27.45,27.44,27.45,13200.0,15.0975,15.0975,15.092,15.0975,13200.0
2006-10-16 11:05:00,27.45,27.46,27.43,27.45,42000.0,15.0975,15.103,15.0865,15.0975,42000.0
2006-10-16 11:10:00,27.45,27.47,27.45,27.47,19400.0,15.0975,15.1085,15.0975,15.1085,19400.0
2006-10-16 11:15:00,27.47,27.49,27.47,27.48,21200.0,15.1085,15.1195,15.1085,15.114,21200.0
2006-10-16 11:20:00,27.48,27.48,27.46,27.46,55800.0,15.114,15.114,15.103,15.103,55800.0
2006-10-16 11:25:00,27.45,27.48,27.45,27.48,22200.0,15.0975,15.114,15.0975,15.114,22200.0
2006-10-16 11:30:00,27.47,27.48,27.47,27.47,8000.0,15.1085,15.114,15.1085,15.1085,8000.0
2006-10-16 11:35:00,27.47,27.47,27.46,27.47,8200.0,15.1085,15.1085,15.103,15.1085,8200.0
2006-10-16 11:40:00,27.47,27.48,27.46,27.47,18400.0,15.1085,15.114,15.103,15.1085,18400.0
2006-10-16 11:45:00,27.47,27.49,27.47,27.49,21000.0,15.1085,15.1195,15.1085,15.1195,21000.0
2006-10-16 11:50:00,27.48,27.5,27.48,27.49,20800.0,15.114,15.125,15.114,15.1195,20800.0
2006-10-16 11:55:00,27.49,27.5,27.49,27.5,6600.0,15.1195,15.125,15.1195,15.125,6600.0
2006-10-16 12:00:00,27.5,27.53,27.49,27.52,24200.0,15.125,15.1415,15.1195,15.136,24200.0
2006-10-16 12:05:00,27.52,27.52,27.51,27.52,9200.0,15.136,15.136,15.1305,15.136,9200.0
2006-10-16 12:10:00,27.52,27.53,27.51,27.52,20000.0,15.136,15.1415,15.1305,15.136,20000.0
2006-10-16 12:15:00,27.52,27.52,27.51,27.52,15800.0,15.136,15.136,15.1305,15.136,15800.0
2006-10-16 12:20:00,27.52,27.54,27.52,27.53,11400.0,15.136,15.147,15.136,15.1415,11400.0
2006-10-16 12:25:00,27.52,27.54,27.52,27.53,12200.0,15.136,15.147,15.136,15.1415,12200.0
2006-10-16 12:30:00,27.53,27.54,27.53,27.54,14000.0,15.1415,15.147,15.1415,15.147,14000.0
2006-10-16 12:35:00,27.54,27.55,27.54,27.55,8000.0,15.147,15.1525,15.147,15.1525,8000.0
2006-10-16 12:40:00,27.55,27.56,27.55,27.55,14400.0,15.1525,15.158,15.1525,15.1525,14400.0
2006-10-16 12:45:00,27.56,27.56,27.54,27.56,22800.0,15.158,15.158,15.147,15.158,22800.0
2006-10-16 12:50:00,27.56,27.57,27.56,27.57,22400.0,15.158,15.1635,15.158,15.1635,22400.0
2006-10-16 12:55:00,27.57,27.57,27.56,27.56,9600.0,15.1635,15.1635,15.158,15.158,9600.0
2006-10-16 13:00:00,27.57,27.58,27.57,27.57,39600.0,15.1635,15.169,15.1635,15.1635,39600.0
2006-10-16 13:05:00,27.57,27.58,27.57,27.58,23000.0,15.1635,15.169,15.1635,15.169,23000.0
2006-10-16 13:10:00,27.58,27.58,27.57,27.57,23400.0,15.169,15.169,15.1635,15.1635,23400.0
2006-10-16 13:15:00,27.58,27.58,27.57,27.58,12200.0,15.169,15.169,15.1635,15.169,12200.0
2006-10-16 13:20:00,27.58,27.61,27.58,27.61,28000.0,15.169,15.1855,15.169,15.1855,28000.0
2006-10-16 13:25:00,27.61,27.63,27.61,27.62,23800.0,15.1855,15.1965,15.1855,15.191,23800.0
2006-10-16 13:30:00,27.63,27.64,27.61,27.62,43400.0,15.1965,15.202,15.1855,15.191,43400.0
2006-10-16 13:35:00,27.62,27.64,27.61,27.63,24200.0,15.191,15.202,15.1855,15.1965,24200.0
2006-10-16 13:40:00,27.63,27.63,27.61,27.61,16200.0,15.1965,15.1965,15.1855,15.1855,16200.0
2006-10-16 13:45:00,27.61,27.64,27.61,27.64,24600.0,15.1855,15.202,15.1855,15.202,24600.0
2006-10-16 13:50:00,27.63,27.64,27.63,27.63,24800.0,15.1965,15.202,15.1965,15.1965,24800.0
2006-10-16 13:55:00,27.63,27.63,27.62,27.63,17000.0,15.1965,15.1965,15.191,15.1965,17000.0
2006-10-16 14:00:00,27.63,27.63,27.61,27.62,10800.0,15.1965,15.1965,15.1855,15.191,10800.0
2006-10-16 14:05:00,27.62,27.64,27.62,27.63,20600.0,15.191,15.202,15.191,15.1965,20600.0
2006-10-16 14:10:00,27.63,27.64,27.61,27.64,23400.0,15.1965,15.202,15.1855,15.202,23400.0
2006-10-16 14:15:00,27.64,27.65,27.63,27.64,26800.0,15.202,15.2075,15.1965,15.202,26800.0
2006-10-16 14:20:00,27.64,27.65,27.63,27.64,50600.0,15.202,15.2075,15.1965,15.202,50600.0
2006-10-16 14:25:00,27.64,27.65,27.63,27.64,20600.0,15.202,15.2075,15.1965,15.202,20600.0
2006-10-16 14:30:00,27.65,27.66,27.64,27.66,36000.0,15.2075,15.213,15.202,15.213,36000.0
2006-10-16 14:35:00,27.66,27.66,27.63,27.64,32000.0,15.213,15.213,15.1965,15.202,32000.0
2006-10-16 14:40:00,27.64,27.65,27.63,27.63,36600.0,15.202,15.2075,15.1965,15.1965,36600.0
2006-10-16 14:45:00,27.63,27.64,27.63,27.64,39600.0,15.1965,15.202,15.1965,15.202,39600.0
2006-10-16 14:50:00,27.64,27.66,27.64,27.65,51000.0,15.202,15.213,15.202,15.2075,51000.0
2006-10-16 14:55:00,27.65,27.65,27.63,27.65,48800.0,15.2075,15.2075,15.1965,15.2075,48800.0
2006-10-16 15:00:00,27.65,27.66,27.64,27.65,66800.0,15.2075,15.213,15.202,15.2075,66800.0
2006-10-16 15:05:00,27.65,27.65,27.63,27.65,30400.0,15.2075,15.2075,15.1965,15.2075,30400.0
2006-10-16 15:10:00,27.64,27.66,27.64,27.65,62000.0,15.202,15.213,15.202,15.2075,62000.0
2006-10-16 15:15:00,27.65,27.67,27.64,27.66,44600.0,15.2075,15.2185,15.202,15.213,44600.0
2006-10-16 15:20:00,27.66,27.67,27.65,27.66,42200.0,15.213,15.2185,15.2075,15.213,42200.0
2006-10-16 15:25:00,27.66,27.66,27.63,27.65,50400.0,15.213,15.213,15.1965,15.2075,50400.0
2006-10-16 15:30:00,27.65,27.66,27.63,27.63,22600.0,15.2075,15.213,15.1965,15.1965,22600.0
2006-10-16 15:35:00,27.64,27.65,27.63,27.65,23800.0,15.202,15.2075,15.1965,15.2075,23800.0
2006-10-16 15:40:00,27.66,27.67,27.65,27.65,30600.0,15.213,15.2185,15.2075,15.2075,30600.0
2006-10-16 15:45:00,27.65,27.66,27.65,27.66,41400.0,15.2075,15.213,15.2075,15.213,41400.0
2006-10-16 15:50:00,27.66,27.66,27.65,27.66,44200.0,15.213,15.213,15.2075,15.213,44200.0
2006-10-16 15:55:00,27.66,27.67,27.64,27.67,83400.0,15.213,15.2185,15.202,15.2185,83400.0
2006-10-17 09:30:00,27.58,27.6,27.57,27.59,38600.0,15.169,15.18,15.1635,15.1745,38600.0
2006-10-17 09:35:00,27.6,27.69,27.59,27.68,42000.0,15.18,15.2295,15.1745,15.224,42000.0
2006-10-17 09:40:00,27.66,27.79,27.66,27.77,51800.0,15.213,15.2845,15.213,15.2735,51800.0
2006-10-17 09:45:00,27.78,27.85,27.77,27.84,73200.0,15.279,15.3175,15.2735,15.312,73200.0
2006-10-17 09:50:00,27.84,27.86,27.76,27.78,46000.0,15.312,15.323,15.268,15.279,46000.0
2006-10-17 09:55:00,27.76,27.77,27.72,27.72,22800.0,15.268,15.2735,15.246,15.246,22800.0
2006-10-17 10:00:00,27.73,27.73,27.7,27.71,37200.0,15.2515,15.2515,15.235,15.2405,37200.0
2006-10-17 10:05:00,27.71,27.74,27.71,27.73,17600.0,15.2405,15.257,15.2405,15.2515,17600.0
2006-10-17 10:10:00,27.71,27.72,27.69,27.69,23600.0,15.2405,15.246,15.2295,15.2295,23600.0
2006-10-17 10:15:00,27.69,27.77,27.69,27.75,53800.0,15.2295,15.2735,15.2295,15.2625,53800.0
2006-10-17 10:20:00,27.77,27.82,27.76,27.76,39600.0,15.2735,15.301,15.268,15.268,39600.0
2006-10-17 10:25:00,27.76,27.81,27.75,27.79,23800.0,15.268,15.2955,15.2625,15.2845,23800.0
2006-10-17 10:30:00,27.79,27.79,27.72,27.75,26200.0,15.2845,15.2845,15.246,15.2625,26200.0
2006-10-17 10:35:00,27.75,27.77,27.75,27.75,14800.0,15.2625,15.2735,15.2625,15.2625,14800.0
2006-10-17 10:40:00,27.76,27.82,27.75,27.76,72800.0,15.268,15.301,15.2625,15.268,72800.0
2006-10-17 10:45:00,27.75,27.83,27.75,27.81,34000.0,15.2625,15.3065,15.2625,15.2955,34000.0
2006-10-17 10:50:00,27.81,27.81,27.77,27.77,17200.0,15.2955,15.2955,15.2735,15.2735,17200.0
2006-10-17 10:55:00,27.76,27.8,27.75,27.77,31600.0,15.268,15.29,15.2625,15.2735,31600.0
2006-10-17 11:00:00,27.76,27.79,27.73,27.75,46200.0,15.268,15.2845,15.2515,15.2625,46200.0
2006-10-17 11:05:00,27.75,27.75,27.73,27.74,19200.0,15.2625,15.2625,15.2515,15.257,19200.0
2006-10-17 11:10:00,27.74,27.74,27.68,27.7,60600.0,15.257,15.257,15.224,15.235,60600.0
2006-10-17 11:15:00,27.68,27.7,27.67,27.67,12600.0,15.224,15.235,15.2185,15.2185,12600.0
2006-10-17 11:20:00,27.67,27.67,27.65,27.65,26400.0,15.2185,15.2185,15.2075,15.2075,26400.0
2006-10-17 11:25:00,27.65,27.67,27.64,27.66,72200.0,15.2075,15.2185,15.202,15.213,72200.0
2006-10-17 11:30:00,27.66,27.66,27.64,27.65,21000.0,15.213,15.213,15.202,15.2075,21000.0
2006-10-17 11:35:00,27.65,27.65,27.63,27.64,29000.0,15.2075,15.2075,15.1965,15.202,29000.0
2006-10-17 11:40:00,27.65,27.65,27.64,27.64,14800.0,15.2075,15.2075,15.202,15.202,14800.0
2006-10-17 11:45:00,27.65,27.67,27.64,27.67,15800.0,15.2075,15.2185,15.202,15.2185,15800.0
2006-10-17 11:50:00,27.67,27.71,27.67,27.7,30000.0,15.2185,15.2405,15.2185,15.235,30000.0
2006-10-17 11:55:00,27.69,27.7,27.68,27.68,20200.0,15.2295,15.235,15.224,15.224,20200.0
2006-10-17 12:00:00,27.68,27.7,27.67,27.7,36200.0,15.224,15.235,15.2185,15.235,36200.0
2006-10-17 12:05:00,27.69,27.72,27.68,27.69,43800.0,15.2295,15.246,15.224,15.2295,43800.0
2006-10-17 12:10:00,27.68,27.71,27.68,27.7,24000.0,15.224,15.2405,15.224,15.235,24000.0
2006-10-17 12:15:00,27.68,27.71,27.68,27.71,29400.0,15.224,15.2405,15.224,15.2405,29400.0
2006-10-17 12:20:00,27.72,27.72,27.68,27.72,26400.0,15.246,15.246,15.224,15.246,26400.0
2006-10-17 12:25:00,27.71,27.74,27.71,27.72,11800.0,15.2405,15.257,15.2405,15.246,11800.0
2006-10-17 12:30:00,27.73,27.74,27.71,27.72,36400.0,15.2515,15.257,15.2405,15.246,36400.0
2006-10-17 12:35:00,27.73,27.73,27.71,27.72,10800.0,15.2515,15.2515,15.2405,15.246,10800.0
2006-10-17 12:40:00,27.72,27.74,27.7,27.74,32000.0,15.246,15.257,15.235,15.257,32000.0
2006-10-17 12:45:00,27.74,27.75,27.72,27.75,45200.0,15.257,15.2625,15.246,15.2625,45200.0
2006-10-17 12:50:00,27.75,27.77,27.75,27.77,19600.0,15.2625,15.2735,15.2625,15.2735,19600.0
2006-10-17 12:55:00,27.77,27.77,27.74,27.74,12400.0,15.2735,15.2735,15.257,15.257,12400.0
2006-10-17 13:00:00,27.74,27.78,27.73,27.78,38800.0,15.257,15.279,15.2515,15.279,38800.0
2006-10-17 13:05:00,27.77,27.78,27.75,27.78,16600.0,15.2735,15.279,15.2625,15.279,16600.0
2006-10-17 13:10:00,27.78,27.78,27.75,27.75,14000.0,15.279,15.279,15.2625,15.2625,14000.0
2006-10-17 13:15:00,27.75,27.75,27.73,27.73,22400.0,15.2625,15.2625,15.2515,15.2515,22400.0
2006-10-17 13:20:00,27.73,27.73,27.7,27.71,13200.0,15.2515,15.2515,15.235,15.2405,13200.0
2006-10-17 13:25:00,27.71,27.73,27.7,27.72,25800.0,15.2405,15.2515,15.235,15.246,25800.0
2006-10-17 13:30:00,27.72,27.72,27.71,27.71,26200.0,15.246,15.246,15.2405,15.2405,26200.0
2006-10-17 13:35:00,27.71,27.71,27.68,27.7,38200.0,15.2405,15.2405,15.224,15.235,38200.0
2006-10-17 13:40:00,27.71,27.72,27.71,27.72,19600.0,15.2405,15.246,15.2405,15.246,19600.0
2006-10-17 13:45:00,27.72,27.75,27.72,27.75,26200.0,15.246,15.2625,15.246,15.2625,26200.0
2006-10-17 13:50:00,27.75,27.77,27.74,27.76,31400.0,15.2625,15.2735,15.257,15.268,31400.0
2006-10-17 13:55:00,27.77,27.77,27.73,27.73,90000.0,15.2735,15.2735,15.2515,15.2515,90000.0
2006-10-17 14:00:00,27.73,27.74,27.72,27.73,14800.0,15.2515,15.257,15.246,15.2515,14800.0
2006-10-17 14:05:00,27.73,27.75,27.73,27.75,26800.0,15.2515,15.2625,15.2515,15.2625,26800.0
2006-10-17 14:10:00,27.73,27.75,27.73,27.73,19400.0,15.2515,15.2625,15.2515,15.2515,19400.0
2006-10-17 14:15:00,27.73,27.73,27.71,27.71,21000.0,15.2515,15.2515,15.2405,15.2405,21000.0
2006-10-17 14:20:00,27.71,27.75,27.7,27.73,36800.0,15.2405,15.2625,15.235,15.2515,36800.0
2006-10-17 14:25:00,27.73,27.78,27.73,27.76,50800.0,15.2515,15.279,15.2515,15.268,50800.0
2006-10-17 14:30:00,27.75,27.78,27.75,27.77,18600.0,15.2625,15.279,15.2625,15.2735,18600.0
2006-10-17 14:35:00,27.77,27.77,27.76,27.77,27200.0,15.2735,15.2735,15.268,15.2735,27200.0
2006-10-17 14:40:00,27.75,27.76,27.73,27.73,70800.0,15.2625,15.268,15.2515,15.2515,70800.0
2006-10-17 14:45:00,27.72,27.73,27.71,27.73,18400.0,15.246,15.2515,15.2405,15.2515,18400.0
2006-10-17 14:50:00,27.73,27.81,27.73,27.78,27800.0,15.2515,15.2955,15.2515,15.279,27800.0
2006-10-17 14:55:00,27.78,27.78,27.75,27.75,32200.0,15.279,15.279,15.2625,15.2625,32200.0
2006-10-17 15:00:00,27.75,27.76,27.74,27.75,41600.0,15.2625,15.268,15.257,15.2625,41600.0
2006-10-17 15:05:00,27.76,27.78,27.75,27.78,69800.0,15.268,15.279,15.2625,15.279,69800.0
2006-10-17 15:10:00,27.78,27.78,27.77,27.78,33400.0,15.279,15.279,15.2735,15.279,33400.0
2006-10-17 15:15:00,27.78,27.82,27.77,27.8,78000.0,15.279,15.301,15.2735,15.29,78000.0
2006-10-17 15:20:00,27.8,27.81,27.79,27.8,56400.0,15.29,15.2955,15.2845,15.29,56400.0
2006-10-17 15:25:00,27.79,27.86,27.79,27.84,53000.0,15.2845,15.323,15.2845,15.312,53000.0
2006-10-17 15:30:00,27.84,27.84,27.82,27.83,67000.0,15.312,15.312,15.301,15.3065,67000.0
2006-10-17 15:35:00,27.83,27.83,27.82,27.83,93200.0,15.3065,15.3065,15.301,15.3065,93200.0
2006-10-17 15:40:00,27.83,27.85,27.83,27.83,97200.0,15.3065,15.3175,15.3065,15.3065,97200.0
2006-10-17 15:45:00,27.84,27.91,27.83,27.89,147200.0,15.312,15.3505,15.3065,15.3395,147200.0
2006-10-17 15:50:00,27.89,27.89,27.86,27.89,155000.0,15.3395,15.3395,15.323,15.3395,155000.0
2006-10-17 15:55:00,27.88,27.91,27.88,27.91,226200.0,15.334,15.3505,15.334,15.3505,226200.0
2006-10-18 09:30:00,27.95,27.99,27.93,27.96,58800.0,15.3725,15.3945,15.3615,15.378,58800.0
2006-10-18 09:35:00,27.98,28.08,27.98,28.07,44000.0,15.389,15.444,15.389,15.4385,44000.0
2006-10-18 09:40:00,28.08,28.1,28.0,28.03,65400.0,15.444,15.455,15.4,15.4165,65400.0
2006-10-18 09:45:00,28.03,28.1,28.03,28.1,45600.0,15.4165,15.455,15.4165,15.455,45600.0
2006-10-18 09:50:00,28.1,28.17,28.1,28.13,86600.0,15.455,15.4935,15.455,15.4715,86600.0
2006-10-18 09:55:00,28.13,28.18,28.13,28.13,66200.0,15.4715,15.499,15.4715,15.4715,66200.0
2006-10-18 10:00:00,28.11,28.14,28.08,28.11,50400.0,15.4605,15.477,15.444,15.4605,50400.0
2006-10-18 10:05:00,28.11,28.2,28.1,28.17,83200.0,15.4605,15.51,15.455,15.4935,83200.0
2006-10-18 10:10:00,28.2,28.29,28.12,28.14,165800.0,15.51,15.5595,15.466,15.477,165800.0
2006-10-18 10:15:00,28.13,28.16,28.08,28.09,64200.0,15.4715,15.488,15.444,15.4495,64200.0
2006-10-18 10:20:00,28.09,28.12,28.06,28.07,49400.0,15.4495,15.466,15.433,15.4385,49400.0
2006-10-18 10:25:00,28.07,28.08,28.04,28.07,35400.0,15.4385,15.444,15.422,15.4385,35400.0
2006-10-18 10:30:00,28.07,28.1,28.05,28.1,47200.0,15.4385,15.455,15.4275,15.455,47200.0
2006-10-18 10:35:00,28.08,28.12,28.04,28.08,76600.0,15.444,15.466,15.422,15.444,76600.0
2006-10-18 10:40:00,28.08,28.09,28.01,28.02,87600.0,15.444,15.4495,15.4055,15.411,87600.0
2006-10-18 10:45:00,28.02,28.06,28.01,28.03,48000.0,15.411,15.433,15.4055,15.4165,48000.0
2006-10-18 10:50:00,28.05,28.06,28.0,28.0,58400.0,15.4275,15.433,15.4,15.4,58400.0
2006-10-18 10:55:00,28.0,28.03,28.0,28.01,123200.0,15.4,15.4165,15.4,15.4055,123200.0
2006-10-18 11:00:00,28.02,28.04,28.0,28.01,61800.0,15.411,15.422,15.4,15.4055,61800.0
2006-10-18 11:05:00,28.0,28.03,28.0,28.02,41600.0,15.4,15.4165,15.4,15.411,41600.0
2006-10-18 11:10:00,28.02,28.03,28.02,28.03,22200.0,15.411,15.4165,15.411,15.4165,22200.0
2006-10-18 11:15:00,28.03,28.03,28.02,28.02,28200.0,15.4165,15.4165,15.411,15.411,28200.0
2006-10-18 11:20:00,28.02,28.07,28.02,28.06,40600.0,15.411,15.4385,15.411,15.433,40600.0
2006-10-18 11:25:00,28.06,28.07,28.04,28.04,25400.0,15.433,15.4385,15.422,15.422,25400.0
2006-10-18 11:30:00,28.04,28.05,28.02,28.02,35000.0,15.422,15.4275,15.411,15.411,35000.0
2006-10-18 11:35:00,28.01,28.02,28.0,28.01,64400.0,15.4055,15.411,15.4,15.4055,64400.0
2006-10-18 11:40:00,28.01,28.04,28.0,28.03,30000.0,15.4055,15.422,15.4,15.4165,30000.0
2006-10-18 11:45:00,28.03,28.05,28.02,28.04,39200.0,15.4165,15.4275,15.411,15.422,39200.0
2006-10-18 11:50:00,28.04,28.05,28.02,28.03,25800.0,15.422,15.4275,15.411,15.4165,25800.0
2006-10-18 11:55:00,28.03,28.04,28.01,28.01,21200.0,15.4165,15.422,15.4055,15.4055,21200.0
2006-10-18 12:00:00,28.02,28.02,28.01,28.02,21600.0,15.411,15.411,15.4055,15.411,21600.0
2006-10-18 12:05:00,28.01,28.04,28.01,28.04,44000.0,15.4055,15.422,15.4055,15.422,44000.0
2006-10-18 12:10:00,28.04,28.06,28.03,28.06,22600.0,15.422,15.433,15.4165,15.433,22600.0
2006-10-18 12:15:00,28.05,28.06,28.03,28.04,16200.0,15.4275,15.433,15.4165,15.422,16200.0
2006-10-18 12:20:00,28.04,28.05,28.02,28.02,25000.0,15.422,15.4275,15.411,15.411,25000.0
2006-10-18 12:25:00,28.03,28.03,28.01,28.03,87400.0,15.4165,15.4165,15.4055,15.4165,87400.0
2006-10-18 12:30:00,28.03,28.04,28.03,28.03,11600.0,15.4165,15.422,15.4165,15.4165,11600.0
2006-10-18 12:35:00,28.04,28.04,28.01,28.01,24000.0,15.422,15.422,15.4055,15.4055,24000.0
2006-10-18 12:40:00,28.01,28.02,28.01,28.01,24000.0,15.4055,15.411,15.4055,15.4055,24000.0
2006-10-18 12:45:00,28.01,28.02,28.0,28.01,14400.0,15.4055,15.411,15.4,15.4055,14400.0
2006-10-18 12:50:00,28.0,28.0,27.98,27.99,27200.0,15.4,15.4,15.389,15.3945,27200.0
2006-10-18 12:55:00,27.99,28.0,27.98,27.99,24200.0,15.3945,15.4,15.389,15.3945,24200.0
2006-10-18 13:00:00,27.99,27.99,27.98,27.98,43800.0,15.3945,15.3945,15.389,15.389,43800.0
2006-10-18 13:05:00,27.98,27.99,27.98,27.99,24200.0,15.389,15.3945,15.389,15.3945,24200.0
2006-10-18 13:10:00,27.98,27.99,27.98,27.99,31400.0,15.389,15.3945,15.389,15.3945,31400.0
2006-10-18 13:15:00,27.98,28.0,27.97,27.97,31800.0,15.389,15.4,15.3835,15.3835,31800.0
2006-10-18 13:20:00,27.98,27.98,27.94,27.95,28400.0,15.389,15.389,15.367,15.3725,28400.0
2006-10-18 13:25:00,27.95,27.95,27.91,27.91,28400.0,15.3725,15.3725,15.3505,15.3505,28400.0
2006-10-18 13:30:00,27.91,27.93,27.91,27.92,21000.0,15.3505,15.3615,15.3505,15.356,21000.0
2006-10-18 13:35:00,27.92,27.93,27.91,27.91,23800.0,15.356,15.3615,15.3505,15.3505,23800.0
2006-10-18 13:40:00,27.91,27.93,27.91,27.91,15800.0,15.3505,15.3615,15.3505,15.3505,15800.0
2006-10-18 13:45:00,27.92,27.92,27.9,27.9,25800.0,15.356,15.356,15.345,15.345,25800.0
2006-10-18 13:50:00,27.9,27.93,27.9,27.93,25600.0,15.345,15.3615,15.345,15.3615,25600.0
2006-10-18 13:55:00,27.95,27.98,27.93,27.98,28200.0,15.3725,15.389,15.3615,15.389,28200.0
2006-10-18 14:00:00,27.98,28.0,27.97,28.0,18600.0,15.389,15.4,15.3835,15.4,18600.0
2006-10-18 14:05:00,28.0,28.01,28.0,28.0,19800.0,15.4,15.4055,15.4,15.4,19800.0
2006-10-18 14:10:00,28.0,28.0,27.99,28.0,27800.0,15.4,15.4,15.3945,15.4,27800.0
2006-10-18 14:15:00,28.0,28.03,28.0,28.03,27000.0,15.4,15.4165,15.4,15.4165,27000.0
2006-10-18 14:20:00,28.02,28.07,28.02,28.06,37800.0,15.411,15.4385,15.411,15.433,37800.0
2006-10-18 14:25:00,28.05,28.06,28.04,28.05,28600.0,15.4275,15.433,15.422,15.4275,28600.0
2006-10-18 14:30:00,28.04,28.07,28.04,28.06,34000.0,15.422,15.4385,15.422,15.433,34000.0
2006-10-18 14:35:00,28.06,28.08,28.05,28.05,45000.0,15.433,15.444,15.4275,15.4275,45000.0
2006-10-18 14:40:00,28.05,28.05,28.04,28.05,24200.0,15.4275,15.4275,15.422,15.4275,24200.0
2006-10-18 14:45:00,28.04,28.05,28.02,28.04,38800.0,15.422,15.4275,15.411,15.422,38800.0
2006-10-18 14:50:00,28.04,28.04,28.01,28.01,16600.0,15.422,15.422,15.4055,15.4055,16600.0
2006-10-18 14:55:00,28.02,28.02,27.99,28.0,36400.0,15.411,15.411,15.3945,15.4,36400.0
2006-10-18 15:00:00,28.0,28.0,27.98,28.0,36600.0,15.4,15.4,15.389,15.4,36600.0
2006-10-18 15:05:00,28.0,28.0,27.97,27.99,38400.0,15.4,15.4,15.3835,15.3945,38400.0
2006-10-18 15:10:00,27.99,28.0,27.98,27.99,57400.0,15.3945,15.4,15.389,15.3945,57400.0
2006-10-18 15:15:00,27.99,28.0,27.99,27.99,33600.0,15.3945,15.4,15.3945,15.3945,33600.0
2006-10-18 15:20:00,27.99,28.01,27.98,28.0,30400.0,15.3945,15.4055,15.389,15.4,30400.0
2006-10-18 15:25:00,28.0,28.0,27.98,27.98,25800.0,15.4,15.4,15.389,15.389,25800.0
2006-10-18 15:30:00,27.98,28.0,27.98,28.0,31200.0,15.389,15.4,15.389,15.4,31200.0
2006-10-18 15:35:00,28.0,28.0,27.99,27.99,45800.0,15.4,15.4,15.3945,15.3945,45800.0
2006-10-18 15:40:00,28.0,28.01,27.99,28.0,43000.0,15.4,15.4055,15.3945,15.4,43000.0
2006-10-18 15:45:00,28.0,28.0,27.99,27.99,38800.0,15.4,15.4,15.3945,15.3945,38800.0
2006-10-18 15:50:00,27.99,28.0,27.98,28.0,56600.0,15.3945,15.4,15.389,15.4,56600.0
2006-10-18 15:55:00,28.0,28.0,27.99,27.99,44400.0,15.4,15.4,15.3945,15.3945,44400.0
2006-10-19 09:30:00,27.85,27.98,27.85,27.92,65000.0,15.3175,15.389,15.3175,15.356,65000.0
2006-10-19 09:35:00,27.93,27.93,27.88,27.88,15800.0,15.3615,15.3615,15.334,15.334,15800.0
2006-10-19 09:40:00,27.88,27.88,27.82,27.83,26600.0,15.334,15.334,15.301,15.3065,26600.0
2006-10-19 09:45:00,27.83,27.86,27.81,27.83,16600.0,15.3065,15.323,15.2955,15.3065,16600.0
2006-10-19 09:50:00,27.83,27.86,27.82,27.85,14400.0,15.3065,15.323,15.301,15.3175,14400.0
2006-10-19 09:55:00,27.85,27.86,27.83,27.85,24800.0,15.3175,15.323,15.3065,15.3175,24800.0
2006-10-19 10:00:00,27.86,27.86,27.83,27.85,22000.0,15.323,15.323,15.3065,15.3175,22000.0
2006-10-19 10:05:00,27.84,27.88,27.84,27.88,48800.0,15.312,15.334,15.312,15.334,48800.0
2006-10-19 10:10:00,27.88,27.93,27.88,27.91,64000.0,15.334,15.3615,15.334,15.3505,64000.0
2006-10-19 10:15:00,27.9,27.91,27.88,27.91,42200.0,15.345,15.3505,15.334,15.3505,42200.0
2006-10-19 10:20:00,27.91,27.93,27.9,27.92,17600.0,15.3505,15.3615,15.345,15.356,17600.0
2006-10-19 10:25:00,27.92,27.92,27.88,27.89,19000.0,15.356,15.356,15.334,15.3395,19000.0
2006-10-19 10:30:00,27.89,27.91,27.89,27.9,38600.0,15.3395,15.3505,15.3395,15.345,38600.0
2006-10-19 10:35:00,27.9,27.95,27.89,27.93,42800.0,15.345,15.3725,15.3395,15.3615,42800.0
2006-10-19 10:40:00,27.93,27.93,27.9,27.9,11400.0,15.3615,15.3615,15.345,15.345,11400.0
2006-10-19 10:45:00,27.91,27.93,27.9,27.93,72800.0,15.3505,15.3615,15.345,15.3615,72800.0
2006-10-19 10:50:00,27.93,27.93,27.92,27.92,16400.0,15.3615,15.3615,15.356,15.356,16400.0
2006-10-19 10:55:00,27.92,27.95,27.92,27.92,24400.0,15.356,15.3725,15.356,15.356,24400.0
2006-10-19 11:00:00,27.93,27.93,27.89,27.9,13600.0,15.3615,15.3615,15.3395,15.345,13600.0
2006-10-19 11:05:00,27.9,27.92,27.89,27.91,38800.0,15.345,15.356,15.3395,15.3505,38800.0
2006-10-19 11:10:00,27.9,27.91,27.89,27.91,17200.0,15.345,15.3505,15.3395,15.3505,17200.0
2006-10-19 11:15:00,27.91,27.91,27.9,27.9,13600.0,15.3505,15.3505,15.345,15.345,13600.0
2006-10-19 11:20:00,27.91,27.92,27.9,27.92,18800.0,15.3505,15.356,15.345,15.356,18800.0
2006-10-19 11:25:00,27.91,27.92,27.89,27.9,19800.0,15.3505,15.356,15.3395,15.345,19800.0
2006-10-19 11:30:00,27.89,27.9,27.86,27.88,31600.0,15.3395,15.345,15.323,15.334,31600.0
2006-10-19 11:35:00,27.87,27.89,27.86,27.86,37400.0,15.3285,15.3395,15.323,15.323,37400.0
2006-10-19 11:40:00,27.86,27.88,27.85,27.88,21800.0,15.323,15.334,15.3175,15.334,21800.0
2006-10-19 11:45:00,27.88,27.89,27.88,27.88,19400.0,15.334,15.3395,15.334,15.334,19400.0
2006-10-19 11:50:00,27.88,27.88,27.86,27.88,12800.0,15.334,15.334,15.323,15.334,12800.0
2006-10-19 11:55:00,27.88,27.88,27.85,27.85,25600.0,15.334,15.334,15.3175,15.3175,25600.0
2006-10-19 12:00:00,27.84,27.85,27.8,27.82,21200.0,15.312,15.3175,15.29,15.301,21200.0
2006-10-19 12:05:00,27.82,27.85,27.82,27.84,41000.0,15.301,15.3175,15.301,15.312,41000.0
2006-10-19 12:10:00,27.85,27.86,27.84,27.86,28200.0,15.3175,15.323,15.312,15.323,28200.0
2006-10-19 12:15:00,27.85,27.86,27.82,27.82,35000.0,15.3175,15.323,15.301,15.301,35000.0
2006-10-19 12:20:00,27.83,27.84,27.82,27.82,32000.0,15.3065,15.312,15.301,15.301,32000.0
2006-10-19 12:25:00,27.82,27.84,27.81,27.84,29800.0,15.301,15.312,15.2955,15.312,29800.0
2006-10-19 12:30:00,27.84,27.86,27.83,27.85,77000.0,15.312,15.323,15.3065,15.3175,77000.0
2006-10-19 12:35:00,27.85,27.86,27.84,27.86,24200.0,15.3175,15.323,15.312,15.323,24200.0
2006-10-19 12:40:00,27.86,27.87,27.86,27.87,27600.0,15.323,15.3285,15.323,15.3285,27600.0
2006-10-19 12:45:00,27.87,27.9,27.87,27.88,32000.0,15.3285,15.345,15.3285,15.334,32000.0
2006-10-19 12:50:00,27.88,27.89,27.88,27.88,18400.0,15.334,15.3395,15.334,15.334,18400.0
2006-10-19 12:55:00,27.88,27.89,27.88,27.89,9800.0,15.334,15.3395,15.334,15.3395,9800.0
2006-10-19 13:00:00,27.88,27.88,27.86,27.86,18200.0,15.334,15.334,15.323,15.323,18200.0
2006-10-19 13:05:00,27.86,27.86,27.84,27.84,13400.0,15.323,15.323,15.312,15.312,13400.0
2006-10-19 13:10:00,27.84,27.84,27.83,27.83,15800.0,15.312,15.312,15.3065,15.3065,15800.0
2006-10-19 13:15:00,27.83,27.85,27.83,27.85,29000.0,15.3065,15.3175,15.3065,15.3175,29000.0
2006-10-19 13:20:00,27.85,27.86,27.83,27.84,46600.0,15.3175,15.323,15.3065,15.312,46600.0
2006-10-19 13:25:00,27.84,27.89,27.84,27.88,32800.0,15.312,15.3395,15.312,15.334,32800.0
2006-10-19 13:30:00,27.88,27.88,27.88,27.88,31600.0,15.334,15.334,15.334,15.334,31600.0
2006-10-19 13:35:00,27.88,27.89,27.88,27.88,18000.0,15.334,15.3395,15.334,15.334,18000.0
2006-10-19 13:40:00,27.88,27.89,27.88,27.88,10600.0,15.334,15.3395,15.334,15.334,10600.0
2006-10-19 13:45:00,27.88,27.89,27.88,27.88,14400.0,15.334,15.3395,15.334,15.334,14400.0
2006-10-19 13:50:00,27.88,27.89,27.88,27.88,10200.0,15.334,15.3395,15.334,15.334,10200.0
2006-10-19 13:55:00,27.88,27.89,27.88,27.88,9200.0,15.334,15.3395,15.334,15.334,9200.0
2006-10-19 14:00:00,27.88,27.88,27.88,27.88,12800.0,15.334,15.334,15.334,15.334,12800.0
2006-10-19 14:05:00,27.88,27.88,27.88,27.88,33000.0,15.334,15.334,15.334,15.334,33000.0
2006-10-19 14:10:00,27.88,27.89,27.86,27.88,51400.0,15.334,15.3395,15.323,15.334,51400.0
2006-10-19 14:15:00,27.88,27.89,27.88,27.88,22400.0,15.334,15.3395,15.334,15.334,22400.0
2006-10-19 14:20:00,27.88,27.88,27.88,27.88,9800.0,15.334,15.334,15.334,15.334,9800.0
2006-10-19 14:25:00,27.88,27.91,27.88,27.91,21400.0,15.334,15.3505,15.334,15.3505,21400.0
2006-10-19 14:30:00,27.9,27.93,27.9,27.93,22400.0,15.345,15.3615,15.345,15.3615,22400.0
2006-10-19 14:35:00,27.93,27.93,27.89,27.9,17400.0,15.3615,15.3615,15.3395,15.345,17400.0
2006-10-19 14:40:00,27.9,27.91,27.89,27.9,8000.0,15.345,15.3505,15.3395,15.345,8000.0
2006-10-19 14:45:00,27.9,27.92,27.88,27.92,15600.0,15.345,15.356,15.334,15.356,15600.0
2006-10-19 14:50:00,27.92,27.92,27.89,27.89,12400.0,15.356,15.356,15.3395,15.3395,12400.0
2006-10-19 14:55:00,27.89,27.91,27.89,27.9,14000.0,15.3395,15.3505,15.3395,15.345,14000.0
2006-10-19 15:00:00,27.9,27.9,27.89,27.9,12800.0,15.345,15.345,15.3395,15.345,12800.0
2006-10-19 15:05:00,27.89,27.89,27.88,27.89,17000.0,15.3395,15.3395,15.334,15.3395,17000.0
2006-10-19 15:10:00,27.89,27.89,27.88,27.88,10400.0,15.3395,15.3395,15.334,15.334,10400.0
2006-10-19 15:15:00,27.88,27.88,27.88,27.88,35000.0,15.334,15.334,15.334,15.334,35000.0
2006-10-19 15:20:00,27.88,27.89,27.88,27.88,24600.0,15.334,15.3395,15.334,15.334,24600.0
2006-10-19 15:25:00,27.88,27.91,27.88,27.9,29600.0,15.334,15.3505,15.334,15.345,29600.0
2006-10-19 15:30:00,27.91,27.92,27.9,27.92,42600.0,15.3505,15.356,15.345,15.356,42600.0
2006-10-19 15:35:00,27.92,27.95,27.92,27.95,39200.0,15.356,15.3725,15.356,15.3725,39200.0
2006-10-19 15:40:00,27.95,27.97,27.94,27.96,106800.0,15.3725,15.3835,15.367,15.378,106800.0
2006-10-19 15:45:00,27.97,28.0,27.96,27.98,78600.0,15.3835,15.4,15.378,15.389,78600.0
2006-10-19 15:50:00,27.99,28.0,27.96,27.97,84000.0,15.3945,15.4,15.378,15.3835,84000.0
2006-10-19 15:55:00,27.97,27.98,27.95,27.95,76200.0,15.3835,15.389,15.3725,15.3725,76200.0
2006-10-20 09:30:00,28.11,28.11,28.01,28.05,422000.0,15.4605,15.4605,15.4055,15.4275,422000.0
2006-10-20 09:35:00,28.05,28.1,28.02,28.09,36200.0,15.4275,15.455,15.411,15.4495,36200.0
2006-10-20 09:40:00,28.09,28.09,28.06,28.09,19600.0,15.4495,15.4495,15.433,15.4495,19600.0
2006-10-20 09:45:00,28.08,28.09,28.06,28.07,39200.0,15.444,15.4495,15.433,15.4385,39200.0
2006-10-20 09:50:00,28.08,28.08,28.04,28.04,45800.0,15.444,15.444,15.422,15.422,45800.0
2006-10-20 09:55:00,28.04,28.11,27.96,28.11,114000.0,15.422,15.4605,15.378,15.4605,114000.0
2006-10-20 10:00:00,28.1,28.16,28.1,28.16,56800.0,15.455,15.488,15.455,15.488,56800.0
2006-10-20 10:05:00,28.16,28.17,28.12,28.12,58600.0,15.488,15.4935,15.466,15.466,58600.0
2006-10-20 10:10:00,28.11,28.11,28.08,28.11,47000.0,15.4605,15.4605,15.444,15.4605,47000.0
2006-10-20 10:15:00,28.11,28.15,28.09,28.1,40000.0,15.4605,15.4825,15.4495,15.455,40000.0
2006-10-20 10:20:00,28.1,28.1,28.08,28.08,54000.0,15.455,15.455,15.444,15.444,54000.0
2006-10-20 10:25:00,28.08,28.09,28.02,28.03,51600.0,15.444,15.4495,15.411,15.4165,51600.0
2006-10-20 10:30:00,28.03,28.04,28.01,28.02,17000.0,15.4165,15.422,15.4055,15.411,17000.0
2006-10-20 10:35:00,28.02,28.04,28.01,28.03,29800.0,15.411,15.422,15.4055,15.4165,29800.0
2006-10-20 10:40:00,28.02,28.02,28.0,28.0,17600.0,15.411,15.411,15.4,15.4,17600.0
2006-10-20 10:45:00,28.0,28.02,27.99,28.01,20000.0,15.4,15.411,15.3945,15.4055,20000.0
2006-10-20 10:50:00,28.01,28.01,27.99,28.0,45200.0,15.4055,15.4055,15.3945,15.4,45200.0
2006-10-20 10:55:00,28.0,28.0,27.97,27.97,14200.0,15.4,15.4,15.3835,15.3835,14200.0
2006-10-20 11:00:00,27.97,28.0,27.97,27.99,19200.0,15.3835,15.4,15.3835,15.3945,19200.0
2006-10-20 11:05:00,27.99,28.0,27.98,28.0,39600.0,15.3945,15.4,15.389,15.4,39600.0
2006-10-20 11:10:00,28.0,28.0,27.96,27.97,51800.0,15.4,15.4,15.378,15.3835,51800.0
2006-10-20 11:15:00,27.96,27.97,27.96,27.96,13200.0,15.378,15.3835,15.378,15.378,13200.0
2006-10-20 11:20:00,27.96,27.96,27.93,27.94,30200.0,15.378,15.378,15.3615,15.367,30200.0
2006-10-20 11:25:00,27.94,27.95,27.93,27.93,24800.0,15.367,15.3725,15.3615,15.3615,24800.0
2006-10-20 11:30:00,27.93,27.96,27.93,27.96,40400.0,15.3615,15.378,15.3615,15.378,40400.0
2006-10-20 11:35:00,27.95,27.95,27.93,27.93,19800.0,15.3725,15.3725,15.3615,15.3615,19800.0
2006-10-20 11:40:00,27.93,27.93,27.91,27.91,22800.0,15.3615,15.3615,15.3505,15.3505,22800.0
2006-10-20 11:45:00,27.91,27.91,27.9,27.9,9600.0,15.3505,15.3505,15.345,15.345,9600.0
2006-10-20 11:50:00,27.9,27.91,27.88,27.89,18600.0,15.345,15.3505,15.334,15.3395,18600.0
2006-10-20 11:55:00,27.89,27.89,27.86,27.87,32000.0,15.3395,15.3395,15.323,15.3285,32000.0
2006-10-20 12:00:00,27.87,27.89,27.86,27.88,23600.0,15.3285,15.3395,15.323,15.334,23600.0
2006-10-20 12:05:00,27.89,27.91,27.87,27.87,25600.0,15.3395,15.3505,15.3285,15.3285,25600.0
2006-10-20 12:10:00,27.87,27.87,27.86,27.86,20200.0,15.3285,15.3285,15.323,15.323,20200.0
2006-10-20 12:15:00,27.88,27.9,27.88,27.89,24800.0,15.334,15.345,15.334,15.3395,24800.0
2006-10-20 12:20:00,27.89,27.9,27.89,27.89,14400.0,15.3395,15.345,15.3395,15.3395,14400.0
2006-10-20 12:25:00,27.9,27.9,27.86,27.86,16200.0,15.345,15.345,15.323,15.323,16200.0
2006-10-20 12:30:00,27.86,27.87,27.86,27.86,16000.0,15.323,15.3285,15.323,15.323,16000.0
2006-10-20 12:35:00,27.86,27.89,27.85,27.89,34600.0,15.323,15.3395,15.3175,15.3395,34600.0
2006-10-20 12:40:00,27.88,27.9,27.88,27.9,18200.0,15.334,15.345,15.334,15.345,18200.0
2006-10-20 12:45:00,27.9,27.9,27.86,27.88,64200.0,15.345,15.345,15.323,15.334,64200.0
2006-10-20 12:50:00,27.87,27.88,27.86,27.87,16400.0,15.3285,15.334,15.323,15.3285,16400.0
2006-10-20 12:55:00,27.87,27.87,27.85,27.85,11000.0,15.3285,15.3285,15.3175,15.3175,11000.0
2006-10-20 13:00:00,27.85,27.86,27.85,27.85,17400.0,15.3175,15.323,15.3175,15.3175,17400.0
2006-10-20 13:05:00,27.85,27.86,27.85,27.86,16000.0,15.3175,15.323,15.3175,15.323,16000.0
2006-10-20 13:10:00,27.86,27.86,27.84,27.86,22000.0,15.323,15.323,15.312,15.323,22000.0
2006-10-20 13:15:00,27.86,27.86,27.83,27.83,9600.0,15.323,15.323,15.3065,15.3065,9600.0
2006-10-20 13:20:00,27.85,27.88,27.85,27.86,40600.0,15.3175,15.334,15.3175,15.323,40600.0
2006-10-20 13:25:00,27.86,27.89,27.86,27.88,52600.0,15.323,15.3395,15.323,15.334,52600.0
2006-10-20 13:30:00,27.88,27.89,27.88,27.88,22200.0,15.334,15.3395,15.334,15.334,22200.0
2006-10-20 13:35:00,27.88,27.88,27.86,27.86,24200.0,15.334,15.334,15.323,15.323,24200.0
2006-10-20 13:40:00,27.86,27.86,27.84,27.85,44800.0,15.323,15.323,15.312,15.3175,44800.0
2006-10-20 13:45:00,27.85,27.86,27.84,27.85,21800.0,15.3175,15.323,15.312,15.3175,21800.0
2006-10-20 13:50:00,27.85,27.86,27.85,27.86,8200.0,15.3175,15.323,15.3175,15.323,8200.0
2006-10-20 13:55:00,27.86,27.86,27.85,27.85,17600.0,15.323,15.323,15.3175,15.3175,17600.0
2006-10-20 14:00:00,27.84,27.84,27.83,27.84,18400.0,15.312,15.312,15.3065,15.312,18400.0
2006-10-20 14:05:00,27.84,27.87,27.83,27.87,20400.0,15.312,15.3285,15.3065,15.3285,20400.0
2006-10-20 14:10:00,27.86,27.89,27.86,27.89,18200.0,15.323,15.3395,15.323,15.3395,18200.0
2006-10-20 14:15:00,27.89,27.9,27.88,27.88,13400.0,15.3395,15.345,15.334,15.334,13400.0
2006-10-20 14:20:00,27.88,27.88,27.86,27.88,21000.0,15.334,15.334,15.323,15.334,21000.0
2006-10-20 14:25:00,27.88,27.9,27.87,27.89,20200.0,15.334,15.345,15.3285,15.3395,20200.0
2006-10-20 14:30:00,27.9,27.91,27.88,27.89,31000.0,15.345,15.3505,15.334,15.3395,31000.0
2006-10-20 14:35:00,27.88,27.89,27.88,27.88,20000.0,15.334,15.3395,15.334,15.334,20000.0
2006-10-20 14:40:00,27.88,27.91,27.88,27.9,27200.0,15.334,15.3505,15.334,15.345,27200.0
2006-10-20 14:45:00,27.89,27.9,27.88,27.89,29400.0,15.3395,15.345,15.334,15.3395,29400.0
2006-10-20 14:50:00,27.89,27.89,27.86,27.86,42200.0,15.3395,15.3395,15.323,15.323,42200.0
2006-10-20 14:55:00,27.86,27.88,27.85,27.87,31600.0,15.323,15.334,15.3175,15.3285,31600.0
2006-10-20 15:00:00,27.88,27.91,27.87,27.9,26400.0,15.334,15.3505,15.3285,15.345,26400.0
2006-10-20 15:05:00,27.9,27.93,27.9,27.93,23600.0,15.345,15.3615,15.345,15.3615,23600.0
2006-10-20 15:10:00,27.92,27.93,27.92,27.93,26000.0,15.356,15.3615,15.356,15.3615,26000.0
2006-10-20 15:15:00,27.93,27.93,27.91,27.93,15200.0,15.3615,15.3615,15.3505,15.3615,15200.0
2006-10-20 15:20:00,27.92,27.92,27.9,27.91,22200.0,15.356,15.356,15.345,15.3505,22200.0
2006-10-20 15:25:00,27.91,27.91,27.88,27.88,86000.0,15.3505,15.3505,15.334,15.334,86000.0
2006-10-20 15:30:00,27.88,27.88,27.85,27.88,66800.0,15.334,15.334,15.3175,15.334,66800.0
2006-10-20 15:35:00,27.88,27.89,27.87,27.89,26800.0,15.334,15.3395,15.3285,15.3395,26800.0
2006-10-20 15:40:00,27.89,27.91,27.88,27.88,44200.0,15.3395,15.3505,15.334,15.334,44200.0
2006-10-20 15:45:00,27.88,27.89,27.86,27.87,61200.0,15.334,15.3395,15.323,15.3285,61200.0
2006-10-20 15:50:00,27.88,27.88,27.85,27.86,55800.0,15.334,15.334,15.3175,15.323,55800.0
2006-10-20 15:55:00,27.86,27.89,27.86,27.89,74400.0,15.323,15.3395,15.323,15.3395,74400.0
2006-10-23 09:30:00,27.9,27.95,27.86,27.93,68200.0,15.345,15.3725,15.323,15.3615,68200.0
2006-10-23 09:35:00,27.93,27.97,27.91,27.96,39400.0,15.3615,15.3835,15.3505,15.378,39400.0
2006-10-23 09:40:00,27.96,27.98,27.91,27.91,62400.0,15.378,15.389,15.3505,15.3505,62400.0
2006-10-23 09:45:00,27.91,27.98,27.91,27.97,48000.0,15.3505,15.389,15.3505,15.3835,48000.0
2006-10-23 09:50:00,27.98,28.0,27.96,27.99,19200.0,15.389,15.4,15.378,15.3945,19200.0
2006-10-23 09:55:00,27.99,28.0,27.96,27.99,28600.0,15.3945,15.4,15.378,15.3945,28600.0
2006-10-23 10:00:00,28.0,28.0,27.97,27.97,12800.0,15.4,15.4,15.3835,15.3835,12800.0
2006-10-23 10:05:00,27.97,28.0,27.97,28.0,28600.0,15.3835,15.4,15.3835,15.4,28600.0
2006-10-23 10:10:00,28.0,28.0,27.95,27.95,25200.0,15.4,15.4,15.3725,15.3725,25200.0
2006-10-23 10:15:00,27.95,27.99,27.94,27.99,31600.0,15.3725,15.3945,15.367,15.3945,31600.0
2006-10-23 10:20:00,27.98,27.99,27.98,27.98,14400.0,15.389,15.3945,15.389,15.389,14400.0
2006-10-23 10:25:00,27.98,28.0,27.97,28.0,24400.0,15.389,15.4,15.3835,15.4,24400.0
2006-10-23 10:30:00,28.0,28.0,27.99,28.0,23000.0,15.4,15.4,15.3945,15.4,23000.0
2006-10-23 10:35:00,28.0,28.0,27.99,28.0,15400.0,15.4,15.4,15.3945,15.4,15400.0
2006-10-23 10:40:00,28.0,28.0,28.0,28.0,25800.0,15.4,15.4,15.4,15.4,25800.0
2006-10-23 10:45:00,28.0,28.0,28.0,28.0,15800.0,15.4,15.4,15.4,15.4,15800.0
2006-10-23 10:50:00,28.0,28.0,27.98,27.99,26200.0,15.4,15.4,15.389,15.3945,26200.0
2006-10-23 10:55:00,27.99,27.99,27.97,27.98,19400.0,15.3945,15.3945,15.3835,15.389,19400.0
2006-10-23 11:00:00,27.99,28.01,27.98,28.01,47000.0,15.3945,15.4055,15.389,15.4055,47000.0
2006-10-23 11:05:00,28.01,28.03,28.01,28.02,42000.0,15.4055,15.4165,15.4055,15.411,42000.0
2006-10-23 11:10:00,28.03,28.06,28.02,28.03,50400.0,15.4165,15.433,15.411,15.4165,50400.0
2006-10-23 11:15:00,28.03,28.05,28.03,28.05,22200.0,15.4165,15.4275,15.4165,15.4275,22200.0
2006-10-23 11:20:00,28.05,28.05,28.03,28.03,21000.0,15.4275,15.4275,15.4165,15.4165,21000.0
2006-10-23 11:25:00,28.04,28.04,28.0,28.0,14200.0,15.422,15.422,15.4,15.4,14200.0
2006-10-23 11:30:00,28.0,28.02,28.0,28.0,22400.0,15.4,15.411,15.4,15.4,22400.0
2006-10-23 11:35:00,28.0,28.0,28.0,28.0,9400.0,15.4,15.4,15.4,15.4,9400.0
2006-10-23 11:40:00,28.0,28.0,27.99,27.99,25600.0,15.4,15.4,15.3945,15.3945,25600.0
2006-10-23 11:45:00,28.0,28.0,27.96,27.97,10400.0,15.4,15.4,15.378,15.3835,10400.0
2006-10-23 11:50:00,27.97,27.97,27.93,27.97,49000.0,15.3835,15.3835,15.3615,15.3835,49000.0
2006-10-23 11:55:00,27.96,27.98,27.96,27.98,17000.0,15.378,15.389,15.378,15.389,17000.0
2006-10-23 12:00:00,27.98,27.99,27.98,27.99,26600.0,15.389,15.3945,15.389,15.3945,26600.0
2006-10-23 12:05:00,27.99,28.02,27.98,28.02,45200.0,15.3945,15.411,15.389,15.411,45200.0
2006-10-23 12:10:00,28.01,28.02,28.0,28.0,90800.0,15.4055,15.411,15.4,15.4,90800.0
2006-10-23 12:15:00,28.0,28.01,28.0,28.0,26600.0,15.4,15.4055,15.4,15.4,26600.0
2006-10-23 12:20:00,28.0,28.03,28.0,28.03,16200.0,15.4,15.4165,15.4,15.4165,16200.0
2006-10-23 12:25:00,28.02,28.04,28.02,28.03,39400.0,15.411,15.422,15.411,15.4165,39400.0
2006-10-23 12:30:00,28.03,28.04,28.03,28.04,19600.0,15.4165,15.422,15.4165,15.422,19600.0
2006-10-23 12:35:00,28.04,28.05,28.04,28.05,15400.0,15.422,15.4275,15.422,15.4275,15400.0
2006-10-23 12:40:00,28.05,28.08,28.05,28.07,18400.0,15.4275,15.444,15.4275,15.4385,18400.0
2006-10-23 12:45:00,28.08,28.08,28.06,28.06,14600.0,15.444,15.444,15.433,15.433,14600.0
2006-10-23 12:50:00,28.07,28.08,28.06,28.08,6600.0,15.4385,15.444,15.433,15.444,6600.0
2006-10-23 12:55:00,28.08,28.08,28.07,28.07,8000.0,15.444,15.444,15.4385,15.4385,8000.0
2006-10-23 13:00:00,28.07,28.07,28.06,28.06,9000.0,15.4385,15.4385,15.433,15.433,9000.0
2006-10-23 13:05:00,28.07,28.07,28.06,28.06,13600.0,15.4385,15.4385,15.433,15.433,13600.0
2006-10-23 13:10:00,28.06,28.08,28.06,28.08,23600.0,15.433,15.444,15.433,15.444,23600.0
2006-10-23 13:15:00,28.07,28.09,28.07,28.09,4800.0,15.4385,15.4495,15.4385,15.4495,4800.0
2006-10-23 13:20:00,28.09,28.1,28.09,28.1,9400.0,15.4495,15.455,15.4495,15.455,9400.0
2006-10-23 13:25:00,28.1,28.11,28.09,28.1,28400.0,15.455,15.4605,15.4495,15.455,28400.0
2006-10-23 13:30:00,28.11,28.12,28.11,28.11,18000.0,15.4605,15.466,15.4605,15.4605,18000.0
2006-10-23 13:35:00,28.11,28.11,28.1,28.1,16800.0,15.4605,15.4605,15.455,15.455,16800.0
2006-10-23 13:40:00,28.1,28.11,28.09,28.09,6000.0,15.455,15.4605,15.4495,15.4495,6000.0
2006-10-23 13:45:00,28.09,28.1,28.08,28.1,12000.0,15.4495,15.455,15.444,15.455,12000.0
2006-10-23 13:50:00,28.1,28.11,28.09,28.1,14600.0,15.455,15.4605,15.4495,15.455,14600.0
2006-10-23 13:55:00,28.1,28.11,28.09,28.1,30800.0,15.455,15.4605,15.4495,15.455,30800.0
2006-10-23 14:00:00,28.08,28.1,28.08,28.1,10200.0,15.444,15.455,15.444,15.455,10200.0
2006-10-23 14:05:00,28.1,28.1,28.08,28.09,37200.0,15.455,15.455,15.444,15.4495,37200.0
2006-10-23 14:10:00,28.09,28.1,28.09,28.1,20200.0,15.4495,15.455,15.4495,15.455,20200.0
2006-10-23 14:15:00,28.1,28.11,28.09,28.11,24000.0,15.455,15.4605,15.4495,15.4605,24000.0
2006-10-23 14:20:00,28.1,28.11,28.09,28.11,18800.0,15.455,15.4605,15.4495,15.4605,18800.0
2006-10-23 14:25:00,28.11,28.14,28.11,28.14,70800.0,15.4605,15.477,15.4605,15.477,70800.0
2006-10-23 14:30:00,28.14,28.14,28.12,28.14,18600.0,15.477,15.477,15.466,15.477,18600.0
2006-10-23 14:35:00,28.14,28.15,28.13,28.13,15200.0,15.477,15.4825,15.4715,15.4715,15200.0
2006-10-23 14:40:00,28.13,28.15,28.13,28.14,15000.0,15.4715,15.4825,15.4715,15.477,15000.0
2006-10-23 14:45:00,28.13,28.14,28.11,28.13,43000.0,15.4715,15.477,15.4605,15.4715,43000.0
2006-10-23 14:50:00,28.13,28.14,28.12,28.14,31800.0,15.4715,15.477,15.466,15.477,31800.0
2006-10-23 14:55:00,28.13,28.13,28.11,28.12,19200.0,15.4715,15.4715,15.4605,15.466,19200.0
2006-10-23 15:00:00,28.13,28.13,28.12,28.13,39800.0,15.4715,15.4715,15.466,15.4715,39800.0
2006-10-23 15:05:00,28.13,28.16,28.13,28.15,34600.0,15.4715,15.488,15.4715,15.4825,34600.0
2006-10-23 15:10:00,28.15,28.16,28.14,28.16,33000.0,15.4825,15.488,15.477,15.488,33000.0
2006-10-23 15:15:00,28.16,28.17,28.14,28.16,17400.0,15.488,15.4935,15.477,15.488,17400.0
2006-10-23 15:20:00,28.15,28.17,28.15,28.17,74800.0,15.4825,15.4935,15.4825,15.4935,74800.0
2006-10-23 15:25:00,28.16,28.18,28.16,28.16,38600.0,15.488,15.499,15.488,15.488,38600.0
2006-10-23 15:30:00,28.16,28.17,28.15,28.15,40800.0,15.488,15.4935,15.4825,15.4825,40800.0
2006-10-23 15:35:00,28.15,28.17,28.15,28.17,41800.0,15.4825,15.4935,15.4825,15.4935,41800.0
2006-10-23 15:40:00,28.17,28.19,28.17,28.18,41800.0,15.4935,15.5045,15.4935,15.499,41800.0
2006-10-23 15:45:00,28.18,28.2,28.18,28.2,52600.0,15.499,15.51,15.499,15.51,52600.0
2006-10-23 15:50:00,28.2,28.22,28.19,28.2,98800.0,15.51,15.521,15.5045,15.51,98800.0
2006-10-23 15:55:00,28.21,28.23,28.2,28.2,97600.0,15.5155,15.5265,15.51,15.51,97600.0
2006-10-24 09:30:00,28.22,28.22,28.06,28.1,75200.0,15.521,15.521,15.433,15.455,75200.0
2006-10-24 09:35:00,28.11,28.14,28.04,28.04,40400.0,15.4605,15.477,15.422,15.422,40400.0
2006-10-24 09:40:00,28.05,28.13,28.04,28.11,16800.0,15.4275,15.4715,15.422,15.4605,16800.0
2006-10-24 09:45:00,28.13,28.16,28.08,28.08,28800.0,15.4715,15.488,15.444,15.444,28800.0
2006-10-24 09:50:00,28.09,28.15,28.08,28.11,32600.0,15.4495,15.4825,15.444,15.4605,32600.0
2006-10-24 09:55:00,28.11,28.14,28.08,28.13,23000.0,15.4605,15.477,15.444,15.4715,23000.0
2006-10-24 10:00:00,28.11,28.11,27.97,28.04,51000.0,15.4605,15.4605,15.3835,15.422,51000.0
2006-10-24 10:05:00,28.04,28.06,27.98,27.98,22800.0,15.422,15.433,15.389,15.389,22800.0
2006-10-24 10:10:00,27.98,28.02,27.95,27.96,33200.0,15.389,15.411,15.3725,15.378,33200.0
2006-10-24 10:15:00,27.93,27.97,27.93,27.97,15600.0,15.3615,15.3835,15.3615,15.3835,15600.0
2006-10-24 10:20:00,27.96,27.97,27.95,27.97,25000.0,15.378,15.3835,15.3725,15.3835,25000.0
2006-10-24 10:25:00,27.97,28.0,27.96,27.97,46000.0,15.3835,15.4,15.378,15.3835,46000.0
2006-10-24 10:30:00,27.97,28.0,27.94,28.0,34800.0,15.3835,15.4,15.367,15.4,34800.0
2006-10-24 10:35:00,28.0,28.02,27.96,27.96,32200.0,15.4,15.411,15.378,15.378,32200.0
2006-10-24 10:40:00,27.95,28.0,27.95,28.0,58800.0,15.3725,15.4,15.3725,15.4,58800.0
2006-10-24 10:45:00,28.0,28.03,28.0,28.02,14600.0,15.4,15.4165,15.4,15.411,14600.0
2006-10-24 10:50:00,28.03,28.03,28.0,28.02,24800.0,15.4165,15.4165,15.4,15.411,24800.0
2006-10-24 10:55:00,28.02,28.09,28.02,28.08,32800.0,15.411,15.4495,15.411,15.444,32800.0
2006-10-24 11:00:00,28.07,28.08,28.07,28.08,23400.0,15.4385,15.444,15.4385,15.444,23400.0
2006-10-24 11:05:00,28.07,28.07,28.04,28.06,17600.0,15.4385,15.4385,15.422,15.433,17600.0
2006-10-24 11:10:00,28.06,28.09,28.0,28.09,56400.0,15.433,15.4495,15.4,15.4495,56400.0
2006-10-24 11:15:00,28.08,28.08,28.04,28.06,27800.0,15.444,15.444,15.422,15.433,27800.0
2006-10-24 11:20:00,28.05,28.07,28.01,28.06,29400.0,15.4275,15.4385,15.4055,15.433,29400.0
2006-10-24 11:25:00,28.06,28.07,27.99,28.02,30400.0,15.433,15.4385,15.3945,15.411,30400.0
2006-10-24 11:30:00,28.02,28.04,27.98,28.04,42200.0,15.411,15.422,15.389,15.422,42200.0
2006-10-24 11:35:00,28.04,28.04,28.0,28.01,17800.0,15.422,15.422,15.4,15.4055,17800.0
2006-10-24 11:40:00,28.01,28.03,28.0,28.0,15800.0,15.4055,15.4165,15.4,15.4,15800.0
2006-10-24 11:45:00,28.0,28.0,27.99,28.0,17000.0,15.4,15.4,15.3945,15.4,17000.0
2006-10-24 11:50:00,28.0,28.04,28.0,28.01,24800.0,15.4,15.422,15.4,15.4055,24800.0
2006-10-24 11:55:00,28.01,28.03,28.01,28.03,9000.0,15.4055,15.4165,15.4055,15.4165,9000.0
2006-10-24 12:00:00,28.03,28.04,28.0,28.03,17800.0,15.4165,15.422,15.4,15.4165,17800.0
2006-10-24 12:05:00,28.03,28.04,28.03,28.03,6600.0,15.4165,15.422,15.4165,15.4165,6600.0
2006-10-24 12:10:00,28.03,28.04,28.03,28.04,46200.0,15.4165,15.422,15.4165,15.422,46200.0
2006-10-24 12:15:00,28.03,28.04,28.03,28.03,13200.0,15.4165,15.422,15.4165,15.4165,13200.0
2006-10-24 12:20:00,28.04,28.07,28.03,28.07,34800.0,15.422,15.4385,15.4165,15.4385,34800.0
2006-10-24 12:25:00,28.07,28.08,28.03,28.04,78600.0,15.4385,15.444,15.4165,15.422,78600.0
2006-10-24 12:30:00,28.03,28.04,28.02,28.03,24600.0,15.4165,15.422,15.411,15.4165,24600.0
2006-10-24 12:35:00,28.03,28.04,28.02,28.04,9600.0,15.4165,15.422,15.411,15.422,9600.0
2006-10-24 12:40:00,28.04,28.05,28.04,28.05,8000.0,15.422,15.4275,15.422,15.4275,8000.0
2006-10-24 12:45:00,28.05,28.07,28.04,28.05,26800.0,15.4275,15.4385,15.422,15.4275,26800.0
2006-10-24 12:50:00,28.06,28.06,28.03,28.04,17000.0,15.433,15.433,15.4165,15.422,17000.0
2006-10-24 12:55:00,28.04,28.06,28.03,28.04,28800.0,15.422,15.433,15.4165,15.422,28800.0
2006-10-24 13:00:00,28.04,28.04,28.01,28.02,21800.0,15.422,15.422,15.4055,15.411,21800.0
2006-10-24 13:05:00,28.03,28.04,28.0,28.01,26800.0,15.4165,15.422,15.4,15.4055,26800.0
2006-10-24 13:10:00,28.02,28.03,28.01,28.03,39000.0,15.411,15.4165,15.4055,15.4165,39000.0
2006-10-24 13:15:00,28.03,28.03,28.02,28.02,13800.0,15.4165,15.4165,15.411,15.411,13800.0
2006-10-24 13:20:00,28.02,28.05,28.02,28.05,16200.0,15.411,15.4275,15.411,15.4275,16200.0
2006-10-24 13:25:00,28.05,28.05,28.03,28.05,28800.0,15.4275,15.4275,15.4165,15.4275,28800.0
2006-10-24 13:30:00,28.05,28.07,28.05,28.07,38600.0,15.4275,15.4385,15.4275,15.4385,38600.0
2006-10-24 13:35:00,28.07,28.1,28.07,28.09,65200.0,15.4385,15.455,15.4385,15.4495,65200.0
2006-10-24 13:40:00,28.09,28.09,28.06,28.07,29200.0,15.4495,15.4495,15.433,15.4385,29200.0
2006-10-24 13:45:00,28.07,28.07,28.06,28.07,17200.0,15.4385,15.4385,15.433,15.4385,17200.0
2006-10-24 13:50:00,28.06,28.07,28.04,28.05,18200.0,15.433,15.4385,15.422,15.4275,18200.0
2006-10-24 13:55:00,28.04,28.05,28.04,28.04,10400.0,15.422,15.4275,15.422,15.422,10400.0
2006-10-24 14:00:00,28.04,28.05,28.04,28.05,16800.0,15.422,15.4275,15.422,15.4275,16800.0
2006-10-24 14:05:00,28.05,28.06,28.04,28.06,21400.0,15.4275,15.433,15.422,15.433,21400.0
2006-10-24 14:10:00,28.06,28.07,28.04,28.05,13200.0,15.433,15.4385,15.422,15.4275,13200.0
2006-10-24 14:15:00,28.05,28.07,28.04,28.06,26800.0,15.4275,15.4385,15.422,15.433,26800.0
2006-10-24 14:20:00,28.05,28.05,28.04,28.05,14800.0,15.4275,15.4275,15.422,15.4275,14800.0
2006-10-24 14:25:00,28.05,28.07,28.05,28.06,20800.0,15.4275,15.4385,15.4275,15.433,20800.0
2006-10-24 14:30:00,28.06,28.07,28.06,28.07,19000.0,15.433,15.4385,15.433,15.4385,19000.0
2006-10-24 14:35:00,28.07,28.08,28.06,28.08,14400.0,15.4385,15.444,15.433,15.444,14400.0
2006-10-24 14:40:00,28.07,28.08,28.06,28.06,15800.0,15.4385,15.444,15.433,15.433,15800.0
2006-10-24 14:45:00,28.07,28.08,28.06,28.07,22600.0,15.4385,15.444,15.433,15.4385,22600.0
2006-10-24 14:50:00,28.07,28.07,28.06,28.07,28400.0,15.4385,15.4385,15.433,15.4385,28400.0
2006-10-24 14:55:00,28.07,28.09,28.07,28.08,17400.0,15.4385,15.4495,15.4385,15.444,17400.0
2006-10-24 15:00:00,28.08,28.08,28.06,28.07,27000.0,15.444,15.444,15.433,15.4385,27000.0
2006-10-24 15:05:00,28.08,28.08,28.06,28.06,20000.0,15.444,15.444,15.433,15.433,20000.0
2006-10-24 15:10:00,28.06,28.08,28.06,28.07,12800.0,15.433,15.444,15.433,15.4385,12800.0
2006-10-24 15:15:00,28.07,28.08,28.07,28.08,18200.0,15.4385,15.444,15.4385,15.444,18200.0
2006-10-24 15:20:00,28.08,28.08,28.06,28.07,33800.0,15.444,15.444,15.433,15.4385,33800.0
2006-10-24 15:25:00,28.06,28.07,28.06,28.07,33400.0,15.433,15.4385,15.433,15.4385,33400.0
2006-10-24 15:30:00,28.07,28.08,28.05,28.06,30800.0,15.4385,15.444,15.4275,15.433,30800.0
2006-10-24 15:35:00,28.06,28.09,28.06,28.09,26400.0,15.433,15.4495,15.433,15.4495,26400.0
2006-10-24 15:40:00,28.09,28.11,28.08,28.1,42800.0,15.4495,15.4605,15.444,15.455,42800.0
2006-10-24 15:45:00,28.11,28.15,28.1,28.15,65600.0,15.4605,15.4825,15.455,15.4825,65600.0
2006-10-24 15:50:00,28.14,28.15,28.13,28.14,93000.0,15.477,15.4825,15.4715,15.477,93000.0
2006-10-24 15:55:00,28.14,28.15,28.13,28.15,136600.0,15.477,15.4825,15.4715,15.4825,136600.0
2006-10-25 09:30:00,28.18,28.2,28.12,28.18,44800.0,15.499,15.51,15.466,15.499,44800.0
2006-10-25 09:35:00,28.18,28.18,28.15,28.18,23000.0,15.499,15.499,15.4825,15.499,23000.0
2006-10-25 09:40:00,28.18,28.18,28.16,28.16,13200.0,15.499,15.499,15.488,15.488,13200.0
2006-10-25 09:45:00,28.16,28.18,28.15,28.15,33200.0,15.488,15.499,15.4825,15.4825,33200.0
2006-10-25 09:50:00,28.16,28.18,28.13,28.17,25200.0,15.488,15.499,15.4715,15.4935,25200.0
2006-10-25 09:55:00,28.18,28.18,28.14,28.16,18000.0,15.499,15.499,15.477,15.488,18000.0
2006-10-25 10:00:00,28.15,28.16,28.13,28.16,17000.0,15.4825,15.488,15.4715,15.488,17000.0
2006-10-25 10:05:00,28.16,28.18,28.15,28.15,22200.0,15.488,15.499,15.4825,15.4825,22200.0
2006-10-25 10:10:00,28.15,28.16,28.14,28.14,12200.0,15.4825,15.488,15.477,15.477,12200.0
2006-10-25 10:15:00,28.13,28.16,28.13,28.13,22000.0,15.4715,15.488,15.4715,15.4715,22000.0
2006-10-25 10:20:00,28.14,28.14,28.11,28.11,14200.0,15.477,15.477,15.4605,15.4605,14200.0
2006-10-25 10:25:00,28.11,28.11,28.09,28.09,21000.0,15.4605,15.4605,15.4495,15.4495,21000.0
2006-10-25 10:30:00,28.1,28.13,28.08,28.11,44800.0,15.455,15.4715,15.444,15.4605,44800.0
2006-10-25 10:35:00,28.11,28.13,28.11,28.11,78400.0,15.4605,15.4715,15.4605,15.4605,78400.0
2006-10-25 10:40:00,28.11,28.13,28.1,28.12,34400.0,15.4605,15.4715,15.455,15.466,34400.0
2006-10-25 10:45:00,28.11,28.14,28.11,28.12,42600.0,15.4605,15.477,15.4605,15.466,42600.0
2006-10-25 10:50:00,28.13,28.14,28.1,28.11,46200.0,15.4715,15.477,15.455,15.4605,46200.0
2006-10-25 10:55:00,28.1,28.14,28.1,28.14,19600.0,15.455,15.477,15.455,15.477,19600.0
2006-10-25 11:00:00,28.13,28.13,28.11,28.11,26400.0,15.4715,15.4715,15.4605,15.4605,26400.0
2006-10-25 11:05:00,28.12,28.14,28.1,28.14,20800.0,15.466,15.477,15.455,15.477,20800.0
2006-10-25 11:10:00,28.14,28.17,28.13,28.13,25600.0,15.477,15.4935,15.4715,15.4715,25600.0
2006-10-25 11:15:00,28.12,28.13,28.1,28.11,13200.0,15.466,15.4715,15.455,15.4605,13200.0
2006-10-25 11:20:00,28.12,28.12,28.1,28.1,11800.0,15.466,15.466,15.455,15.455,11800.0
2006-10-25 11:25:00,28.1,28.11,28.08,28.1,44000.0,15.455,15.4605,15.444,15.455,44000.0
2006-10-25 11:30:00,28.1,28.1,28.07,28.1,12800.0,15.455,15.455,15.4385,15.455,12800.0
2006-10-25 11:35:00,28.1,28.1,28.07,28.07,21800.0,15.455,15.455,15.4385,15.4385,21800.0
2006-10-25 11:40:00,28.07,28.08,28.06,28.06,18400.0,15.4385,15.444,15.433,15.433,18400.0
2006-10-25 11:45:00,28.07,28.09,28.06,28.08,23600.0,15.4385,15.4495,15.433,15.444,23600.0
2006-10-25 11:50:00,28.07,28.1,28.07,28.09,9600.0,15.4385,15.455,15.4385,15.4495,9600.0
2006-10-25 11:55:00,28.1,28.13,28.1,28.12,30800.0,15.455,15.4715,15.455,15.466,30800.0
2006-10-25 12:00:00,28.11,28.13,28.1,28.13,40000.0,15.4605,15.4715,15.455,15.4715,40000.0
2006-10-25 12:05:00,28.12,28.13,28.1,28.11,63400.0,15.466,15.4715,15.455,15.4605,63400.0
2006-10-25 12:10:00,28.11,28.14,28.1,28.12,35200.0,15.4605,15.477,15.455,15.466,35200.0
2006-10-25 12:15:00,28.11,28.15,28.11,28.15,99200.0,15.4605,15.4825,15.4605,15.4825,99200.0
2006-10-25 12:20:00,28.15,28.16,28.14,28.15,16600.0,15.4825,15.488,15.477,15.4825,16600.0
2006-10-25 12:25:00,28.15,28.16,28.12,28.12,21200.0,15.4825,15.488,15.466,15.466,21200.0
2006-10-25 12:30:00,28.13,28.16,28.13,28.15,18600.0,15.4715,15.488,15.4715,15.4825,18600.0
2006-10-25 12:35:00,28.15,28.15,28.11,28.13,20800.0,15.4825,15.4825,15.4605,15.4715,20800.0
2006-10-25 12:40:00,28.11,28.13,28.09,28.1,25800.0,15.4605,15.4715,15.4495,15.455,25800.0
2006-10-25 12:45:00,28.1,28.15,28.09,28.12,33800.0,15.455,15.4825,15.4495,15.466,33800.0
2006-10-25 12:50:00,28.11,28.14,28.08,28.13,46600.0,15.4605,15.477,15.444,15.4715,46600.0
2006-10-25 12:55:00,28.13,28.15,28.11,28.15,30600.0,15.4715,15.4825,15.4605,15.4825,30600.0
2006-10-25 13:00:00,28.15,28.16,28.12,28.13,31800.0,15.4825,15.488,15.466,15.4715,31800.0
2006-10-25 13:05:00,28.14,28.15,28.11,28.13,27200.0,15.477,15.4825,15.4605,15.4715,27200.0
2006-10-25 13:10:00,28.13,28.16,28.12,28.15,23400.0,15.4715,15.488,15.466,15.4825,23400.0
2006-10-25 13:15:00,28.15,28.17,28.13,28.16,22600.0,15.4825,15.4935,15.4715,15.488,22600.0
2006-10-25 13:20:00,28.16,28.16,28.13,28.16,30800.0,15.488,15.488,15.4715,15.488,30800.0
2006-10-25 13:25:00,28.16,28.17,28.15,28.16,40600.0,15.488,15.4935,15.4825,15.488,40600.0
2006-10-25 13:30:00,28.16,28.2,28.16,28.18,19000.0,15.488,15.51,15.488,15.499,19000.0
2006-10-25 13:35:00,28.18,28.2,28.18,28.19,15000.0,15.499,15.51,15.499,15.5045,15000.0
2006-10-25 13:40:00,28.18,28.2,28.18,28.18,40600.0,15.499,15.51,15.499,15.499,40600.0
2006-10-25 13:45:00,28.18,28.19,28.17,28.19,21600.0,15.499,15.5045,15.4935,15.5045,21600.0
2006-10-25 13:50:00,28.19,28.21,28.18,28.18,38200.0,15.5045,15.5155,15.499,15.499,38200.0
2006-10-25 13:55:00,28.18,28.22,28.18,28.21,29400.0,15.499,15.521,15.499,15.5155,29400.0
2006-10-25 14:00:00,28.21,28.25,28.21,28.25,9800.0,15.5155,15.5375,15.5155,15.5375,9800.0
2006-10-25 14:05:00,28.25,28.25,28.22,28.22,12800.0,15.5375,15.5375,15.521,15.521,12800.0
2006-10-25 14:10:00,28.22,28.26,28.2,28.25,43200.0,15.521,15.543,15.51,15.5375,43200.0
2006-10-25 14:15:00,28.25,28.25,28.23,28.25,66600.0,15.5375,15.5375,15.5265,15.5375,66600.0
2006-10-25 14:20:00,28.24,28.25,28.23,28.24,26200.0,15.532,15.5375,15.5265,15.532,26200.0
2006-10-25 14:25:00,28.24,28.24,28.18,28.19,36200.0,15.532,15.532,15.499,15.5045,36200.0
2006-10-25 14:30:00,28.19,28.22,28.18,28.18,60200.0,15.5045,15.521,15.499,15.499,60200.0
2006-10-25 14:35:00,28.2,28.2,28.17,28.18,31200.0,15.51,15.51,15.4935,15.499,31200.0
2006-10-25 14:40:00,28.16,28.2,28.15,28.19,110600.0,15.488,15.51,15.4825,15.5045,110600.0
2006-10-25 14:45:00,28.19,28.2,28.16,28.17,40800.0,15.5045,15.51,15.488,15.4935,40800.0
2006-10-25 14:50:00,28.17,28.21,28.16,28.16,32200.0,15.4935,15.5155,15.488,15.488,32200.0
2006-10-25 14:55:00,28.16,28.2,28.15,28.2,42600.0,15.488,15.51,15.4825,15.51,42600.0
2006-10-25 15:00:00,28.18,28.21,28.18,28.2,29000.0,15.499,15.5155,15.499,15.51,29000.0
2006-10-25 15:05:00,28.2,28.23,28.2,28.21,20600.0,15.51,15.5265,15.51,15.5155,20600.0
2006-10-25 15:10:00,28.21,28.23,28.18,28.2,61200.0,15.5155,15.5265,15.499,15.51,61200.0
2006-10-25 15:15:00,28.2,28.24,28.2,28.23,40800.0,15.51,15.532,15.51,15.5265,40800.0
2006-10-25 15:20:00,28.22,28.22,28.21,28.21,25800.0,15.521,15.521,15.5155,15.5155,25800.0
2006-10-25 15:25:00,28.21,28.22,28.21,28.22,48600.0,15.5155,15.521,15.5155,15.521,48600.0
2006-10-25 15:30:00,28.22,28.23,28.19,28.22,100400.0,15.521,15.5265,15.5045,15.521,100400.0
2006-10-25 15:35:00,28.22,28.24,28.2,28.22,39400.0,15.521,15.532,15.51,15.521,39400.0
2006-10-25 15:40:00,28.23,28.23,28.2,28.22,67200.0,15.5265,15.5265,15.51,15.521,67200.0
2006-10-25 15:45:00,28.22,28.23,28.22,28.22,33200.0,15.521,15.5265,15.521,15.521,33200.0
2006-10-25 15:50:00,28.22,28.23,28.21,28.22,54000.0,15.521,15.5265,15.5155,15.521,54000.0
2006-10-25 15:55:00,28.22,28.23,28.22,28.22,83800.0,15.521,15.5265,15.521,15.521,83800.0
2006-10-26 09:30:00,28.18,28.23,28.17,28.22,33600.0,15.499,15.5265,15.4935,15.521,33600.0
2006-10-26 09:35:00,28.21,28.21,28.08,28.11,38400.0,15.5155,15.5155,15.444,15.4605,38400.0
2006-10-26 09:40:00,28.11,28.17,28.1,28.17,22000.0,15.4605,15.4935,15.455,15.4935,22000.0
2006-10-26 09:45:00,28.17,28.22,28.16,28.22,19400.0,15.4935,15.521,15.488,15.521,19400.0
2006-10-26 09:50:00,28.22,28.22,28.16,28.22,52600.0,15.521,15.521,15.488,15.521,52600.0
2006-10-26 09:55:00,28.21,28.22,28.14,28.14,52000.0,15.5155,15.521,15.477,15.477,52000.0
2006-10-26 10:00:00,28.14,28.17,28.12,28.15,23800.0,15.477,15.4935,15.466,15.4825,23800.0
2006-10-26 10:05:00,28.14,28.14,28.1,28.14,43800.0,15.477,15.477,15.455,15.477,43800.0
2006-10-26 10:10:00,28.14,28.17,28.11,28.15,81000.0,15.477,15.4935,15.4605,15.4825,81000.0
2006-10-26 10:15:00,28.12,28.14,28.08,28.08,37200.0,15.466,15.477,15.444,15.444,37200.0
2006-10-26 10:20:00,28.08,28.09,28.01,28.03,36600.0,15.444,15.4495,15.4055,15.4165,36600.0
2006-10-26 10:25:00,28.03,28.06,28.0,28.06,32600.0,15.4165,15.433,15.4,15.433,32600.0
2006-10-26 10:30:00,28.05,28.08,28.04,28.07,30400.0,15.4275,15.444,15.422,15.4385,30400.0
2006-10-26 10:35:00,28.06,28.07,28.01,28.04,53800.0,15.433,15.4385,15.4055,15.422,53800.0
2006-10-26 10:40:00,28.03,28.05,28.02,28.04,22000.0,15.4165,15.4275,15.411,15.422,22000.0
2006-10-26 10:45:00,28.04,28.07,28.04,28.06,23400.0,15.422,15.4385,15.422,15.433,23400.0
2006-10-26 10:50:00,28.06,28.06,28.05,28.06,85800.0,15.433,15.433,15.4275,15.433,85800.0
2006-10-26 10:55:00,28.06,28.08,28.05,28.08,65800.0,15.433,15.444,15.4275,15.444,65800.0
2006-10-26 11:00:00,28.08,28.08,28.05,28.07,160400.0,15.444,15.444,15.4275,15.4385,160400.0
2006-10-26 11:05:00,28.08,28.11,28.07,28.1,73600.0,15.444,15.4605,15.4385,15.455,73600.0
2006-10-26 11:10:00,28.09,28.11,28.09,28.1,22800.0,15.4495,15.4605,15.4495,15.455,22800.0
2006-10-26 11:15:00,28.1,28.1,28.08,28.08,14600.0,15.455,15.455,15.444,15.444,14600.0
2006-10-26 11:20:00,28.08,28.08,28.04,28.06,34200.0,15.444,15.444,15.422,15.433,34200.0
2006-10-26 11:25:00,28.06,28.08,28.06,28.08,18800.0,15.433,15.444,15.433,15.444,18800.0
2006-10-26 11:30:00,28.08,28.1,28.08,28.08,16200.0,15.444,15.455,15.444,15.444,16200.0
2006-10-26 11:35:00,28.08,28.09,28.07,28.09,16400.0,15.444,15.4495,15.4385,15.4495,16400.0
2006-10-26 11:40:00,28.09,28.14,28.09,28.14,44000.0,15.4495,15.477,15.4495,15.477,44000.0
2006-10-26 11:45:00,28.14,28.15,28.13,28.15,8200.0,15.477,15.4825,15.4715,15.4825,8200.0
2006-10-26 11:50:00,28.13,28.15,28.13,28.15,10800.0,15.4715,15.4825,15.4715,15.4825,10800.0
2006-10-26 11:55:00,28.14,28.14,28.11,28.14,18400.0,15.477,15.477,15.4605,15.477,18400.0
2006-10-26 12:00:00,28.13,28.13,28.12,28.13,13200.0,15.4715,15.4715,15.466,15.4715,13200.0
2006-10-26 12:05:00,28.13,28.15,28.13,28.15,17800.0,15.4715,15.4825,15.4715,15.4825,17800.0
2006-10-26 12:10:00,28.15,28.16,28.14,28.15,25200.0,15.4825,15.488,15.477,15.4825,25200.0
2006-10-26 12:15:00,28.15,28.15,28.14,28.15,11400.0,15.4825,15.4825,15.477,15.4825,11400.0
2006-10-26 12:20:00,28.15,28.17,28.14,28.15,41200.0,15.4825,15.4935,15.477,15.4825,41200.0
2006-10-26 12:25:00,28.16,28.18,28.15,28.17,32000.0,15.488,15.499,15.4825,15.4935,32000.0
2006-10-26 12:30:00,28.17,28.18,28.15,28.18,40200.0,15.4935,15.499,15.4825,15.499,40200.0
2006-10-26 12:35:00,28.18,28.18,28.14,28.15,47200.0,15.499,15.499,15.477,15.4825,47200.0
2006-10-26 12:40:00,28.15,28.18,28.15,28.15,20200.0,15.4825,15.499,15.4825,15.4825,20200.0
2006-10-26 12:45:00,28.15,28.17,28.15,28.17,7400.0,15.4825,15.4935,15.4825,15.4935,7400.0
2006-10-26 12:50:00,28.17,28.18,28.16,28.17,12600.0,15.4935,15.499,15.488,15.4935,12600.0
2006-10-26 12:55:00,28.17,28.18,28.17,28.17,5200.0,15.4935,15.499,15.4935,15.4935,5200.0
2006-10-26 13:00:00,28.18,28.18,28.15,28.15,30800.0,15.499,15.499,15.4825,15.4825,30800.0
2006-10-26 13:05:00,28.15,28.17,28.14,28.15,18000.0,15.4825,15.4935,15.477,15.4825,18000.0
2006-10-26 13:10:00,28.13,28.16,28.13,28.15,16200.0,15.4715,15.488,15.4715,15.4825,16200.0
2006-10-26 13:15:00,28.16,28.16,28.15,28.15,12000.0,15.488,15.488,15.4825,15.4825,12000.0
2006-10-26 13:20:00,28.14,28.14,28.13,28.13,11600.0,15.477,15.477,15.4715,15.4715,11600.0
2006-10-26 13:25:00,28.14,28.16,28.14,28.15,4400.0,15.477,15.488,15.477,15.4825,4400.0
2006-10-26 13:30:00,28.15,28.17,28.15,28.17,5800.0,15.4825,15.4935,15.4825,15.4935,5800.0
2006-10-26 13:35:00,28.17,28.18,28.17,28.18,39000.0,15.4935,15.499,15.4935,15.499,39000.0
2006-10-26 13:40:00,28.18,28.19,28.18,28.18,11400.0,15.499,15.5045,15.499,15.499,11400.0
2006-10-26 13:45:00,28.18,28.18,28.18,28.18,6000.0,15.499,15.499,15.499,15.499,6000.0
2006-10-26 13:50:00,28.2,28.2,28.19,28.2,11600.0,15.51,15.51,15.5045,15.51,11600.0
2006-10-26 13:55:00,28.2,28.2,28.2,28.2,8200.0,15.51,15.51,15.51,15.51,8200.0
2006-10-26 14:00:00,28.2,28.21,28.2,28.2,10200.0,15.51,15.5155,15.51,15.51,10200.0
2006-10-26 14:05:00,28.2,28.2,28.2,28.2,17200.0,15.51,15.51,15.51,15.51,17200.0
2006-10-26 14:10:00,28.2,28.2,28.2,28.2,10400.0,15.51,15.51,15.51,15.51,10400.0
2006-10-26 14:15:00,28.2,28.21,28.2,28.2,15400.0,15.51,15.5155,15.51,15.51,15400.0
2006-10-26 14:20:00,28.2,28.2,28.18,28.2,12200.0,15.51,15.51,15.499,15.51,12200.0
2006-10-26 14:25:00,28.2,28.2,28.2,28.2,42400.0,15.51,15.51,15.51,15.51,42400.0
2006-10-26 14:30:00,28.2,28.24,28.2,28.21,53200.0,15.51,15.532,15.51,15.5155,53200.0
2006-10-26 14:35:00,28.2,28.22,28.19,28.2,31800.0,15.51,15.521,15.5045,15.51,31800.0
2006-10-26 14:40:00,28.2,28.21,28.18,28.2,31800.0,15.51,15.5155,15.499,15.51,31800.0
2006-10-26 14:45:00,28.2,28.21,28.2,28.21,14000.0,15.51,15.5155,15.51,15.5155,14000.0
2006-10-26 14:50:00,28.2,28.21,28.18,28.2,21600.0,15.51,15.5155,15.499,15.51,21600.0
2006-10-26 14:55:00,28.19,28.22,28.18,28.21,16200.0,15.5045,15.521,15.499,15.5155,16200.0
2006-10-26 15:00:00,28.21,28.21,28.18,28.19,56400.0,15.5155,15.5155,15.499,15.5045,56400.0
2006-10-26 15:05:00,28.19,28.22,28.18,28.2,64400.0,15.5045,15.521,15.499,15.51,64400.0
2006-10-26 15:10:00,28.2,28.2,28.16,28.18,38200.0,15.51,15.51,15.488,15.499,38200.0
2006-10-26 15:15:00,28.17,28.17,28.13,28.13,21000.0,15.4935,15.4935,15.4715,15.4715,21000.0
2006-10-26 15:20:00,28.14,28.15,28.14,28.15,10600.0,15.477,15.4825,15.477,15.4825,10600.0
2006-10-26 15:25:00,28.15,28.17,28.14,28.14,24000.0,15.4825,15.4935,15.477,15.477,24000.0
2006-10-26 15:30:00,28.14,28.2,28.14,28.17,55000.0,15.477,15.51,15.477,15.4935,55000.0
2006-10-26 15:35:00,28.17,28.2,28.17,28.18,41600.0,15.4935,15.51,15.4935,15.499,41600.0
2006-10-26 15:40:00,28.18,28.21,28.18,28.2,23600.0,15.499,15.5155,15.499,15.51,23600.0
2006-10-26 15:45:00,28.2,28.22,28.2,28.21,22600.0,15.51,15.521,15.51,15.5155,22600.0
2006-10-26 15:50:00,28.21,28.21,28.18,28.18,52400.0,15.5155,15.5155,15.499,15.499,52400.0
2006-10-26 15:55:00,28.18,28.2,28.17,28.17,49200.0,15.499,15.51,15.4935,15.4935,49200.0
2006-10-27 09:30:00,28.15,28.25,28.15,28.23,38000.0,15.4825,15.5375,15.4825,15.5265,38000.0
2006-10-27 09:35:00,28.23,28.25,28.18,28.23,69200.0,15.5265,15.5375,15.499,15.5265,69200.0
2006-10-27 09:40:00,28.23,28.24,28.18,28.18,87200.0,15.5265,15.532,15.499,15.499,87200.0
2006-10-27 09:45:00,28.18,28.23,28.16,28.18,63400.0,15.499,15.5265,15.488,15.499,63400.0
2006-10-27 09:50:00,28.2,28.24,28.18,28.24,43000.0,15.51,15.532,15.499,15.532,43000.0
2006-10-27 09:55:00,28.23,28.25,28.23,28.25,7000.0,15.5265,15.5375,15.5265,15.5375,7000.0
2006-10-27 10:00:00,28.24,28.24,28.21,28.21,44400.0,15.532,15.532,15.5155,15.5155,44400.0
2006-10-27 10:05:00,28.21,28.25,28.19,28.2,72600.0,15.5155,15.5375,15.5045,15.51,72600.0
2006-10-27 10:10:00,28.2,28.22,28.18,28.22,49400.0,15.51,15.521,15.499,15.521,49400.0
2006-10-27 10:15:00,28.22,28.31,28.21,28.31,56600.0,15.521,15.5705,15.5155,15.5705,56600.0
2006-10-27 10:20:00,28.3,28.31,28.25,28.25,61200.0,15.565,15.5705,15.5375,15.5375,61200.0
2006-10-27 10:25:00,28.25,28.27,28.22,28.22,12000.0,15.5375,15.5485,15.521,15.521,12000.0
2006-10-27 10:30:00,28.22,28.23,28.18,28.2,36200.0,15.521,15.5265,15.499,15.51,36200.0
2006-10-27 10:35:00,28.21,28.25,28.21,28.25,53200.0,15.5155,15.5375,15.5155,15.5375,53200.0
2006-10-27 10:40:00,28.25,28.26,28.23,28.25,36200.0,15.5375,15.543,15.5265,15.5375,36200.0
2006-10-27 10:45:00,28.25,28.25,28.22,28.23,14200.0,15.5375,15.5375,15.521,15.5265,14200.0
2006-10-27 10:50:00,28.23,28.23,28.19,28.2,17800.0,15.5265,15.5265,15.5045,15.51,17800.0
2006-10-27 10:55:00,28.2,28.22,28.19,28.21,10800.0,15.51,15.521,15.5045,15.5155,10800.0
2006-10-27 11:00:00,28.21,28.23,28.2,28.22,15600.0,15.5155,15.5265,15.51,15.521,15600.0
2006-10-27 11:05:00,28.22,28.24,28.22,28.23,29800.0,15.521,15.532,15.521,15.5265,29800.0
2006-10-27 11:10:00,28.23,28.27,28.23,28.27,19200.0,15.5265,15.5485,15.5265,15.5485,19200.0
2006-10-27 11:15:00,28.27,28.29,28.26,28.27,32800.0,15.5485,15.5595,15.543,15.5485,32800.0
2006-10-27 11:20:00,28.28,28.28,28.25,28.27,33600.0,15.554,15.554,15.5375,15.5485,33600.0
2006-10-27 11:25:00,28.27,28.28,28.26,28.27,11800.0,15.5485,15.554,15.543,15.5485,11800.0
2006-10-27 11:30:00,28.27,28.28,28.25,28.25,18400.0,15.5485,15.554,15.5375,15.5375,18400.0
2006-10-27 11:35:00,28.25,28.26,28.25,28.26,65600.0,15.5375,15.543,15.5375,15.543,65600.0
2006-10-27 11:40:00,28.26,28.27,28.25,28.26,15200.0,15.543,15.5485,15.5375,15.543,15200.0
2006-10-27 11:45:00,28.25,28.27,28.25,28.25,7800.0,15.5375,15.5485,15.5375,15.5375,7800.0
2006-10-27 11:50:00,28.25,28.27,28.21,28.26,73000.0,15.5375,15.5485,15.5155,15.543,73000.0
2006-10-27 11:55:00,28.26,28.28,28.26,28.28,29400.0,15.543,15.554,15.543,15.554,29400.0
2006-10-27 12:00:00,28.28,28.28,28.27,28.28,5800.0,15.554,15.554,15.5485,15.554,5800.0
2006-10-27 12:05:00,28.28,28.28,28.25,28.25,9000.0,15.554,15.554,15.5375,15.5375,9000.0
2006-10-27 12:10:00,28.25,28.28,28.25,28.27,8200.0,15.5375,15.554,15.5375,15.5485,8200.0
2006-10-27 12:15:00,28.27,28.27,28.26,28.27,9200.0,15.5485,15.5485,15.543,15.5485,9200.0
2006-10-27 12:20:00,28.27,28.28,28.26,28.27,28800.0,15.5485,15.554,15.543,15.5485,28800.0
2006-10-27 12:25:00,28.26,28.28,28.25,28.28,24200.0,15.543,15.554,15.5375,15.554,24200.0
2006-10-27 12:30:00,28.28,28.31,28.28,28.3,27400.0,15.554,15.5705,15.554,15.565,27400.0
2006-10-27 12:35:00,28.31,28.31,28.3,28.3,5800.0,15.5705,15.5705,15.565,15.565,5800.0
2006-10-27 12:40:00,28.3,28.3,28.3,28.3,3000.0,15.565,15.565,15.565,15.565,3000.0
2006-10-27 12:45:00,28.31,28.33,28.3,28.32,8800.0,15.5705,15.5815,15.565,15.576,8800.0
2006-10-27 12:50:00,28.32,28.35,28.32,28.34,17800.0,15.576,15.5925,15.576,15.587,17800.0
2006-10-27 12:55:00,28.35,28.35,28.34,28.34,13400.0,15.5925,15.5925,15.587,15.587,13400.0
2006-10-27 13:00:00,28.34,28.35,28.34,28.34,26800.0,15.587,15.5925,15.587,15.587,26800.0
2006-10-27 13:05:00,28.34,28.35,28.34,28.35,4800.0,15.587,15.5925,15.587,15.5925,4800.0
2006-10-27 13:10:00,28.35,28.35,28.34,28.34,21600.0,15.5925,15.5925,15.587,15.587,21600.0
2006-10-27 13:15:00,28.34,28.34,28.33,28.34,18800.0,15.587,15.587,15.5815,15.587,18800.0
2006-10-27 13:20:00,28.34,28.34,28.33,28.33,8000.0,15.587,15.587,15.5815,15.5815,8000.0
2006-10-27 13:25:00,28.33,28.34,28.31,28.31,42000.0,15.5815,15.587,15.5705,15.5705,42000.0
2006-10-27 13:30:00,28.31,28.32,28.3,28.3,40400.0,15.5705,15.576,15.565,15.565,40400.0
2006-10-27 13:35:00,28.29,28.31,28.27,28.3,71600.0,15.5595,15.5705,15.5485,15.565,71600.0
2006-10-27 13:40:00,28.3,28.33,28.29,28.31,43600.0,15.565,15.5815,15.5595,15.5705,43600.0
2006-10-27 13:45:00,28.31,28.33,28.31,28.33,38400.0,15.5705,15.5815,15.5705,15.5815,38400.0
2006-10-27 13:50:00,28.32,28.35,28.32,28.35,40800.0,15.576,15.5925,15.576,15.5925,40800.0
2006-10-27 13:55:00,28.35,28.37,28.35,28.36,52800.0,15.5925,15.6035,15.5925,15.598,52800.0
2006-10-27 14:00:00,28.37,28.4,28.35,28.4,70600.0,15.6035,15.62,15.5925,15.62,70600.0
2006-10-27 14:05:00,28.4,28.41,28.39,28.41,45400.0,15.62,15.6255,15.6145,15.6255,45400.0
2006-10-27 14:10:00,28.41,28.41,28.4,28.4,36800.0,15.6255,15.6255,15.62,15.62,36800.0
2006-10-27 14:15:00,28.4,28.41,28.36,28.4,76600.0,15.62,15.6255,15.598,15.62,76600.0
2006-10-27 14:20:00,28.4,28.41,28.39,28.4,38000.0,15.62,15.6255,15.6145,15.62,38000.0
2006-10-27 14:25:00,28.4,28.4,28.35,28.38,42200.0,15.62,15.62,15.5925,15.609,42200.0
2006-10-27 14:30:00,28.38,28.39,28.37,28.38,35000.0,15.609,15.6145,15.6035,15.609,35000.0
2006-10-27 14:35:00,28.38,28.39,28.36,28.38,39400.0,15.609,15.6145,15.598,15.609,39400.0
2006-10-27 14:40:00,28.38,28.39,28.38,28.39,19600.0,15.609,15.6145,15.609,15.6145,19600.0
2006-10-27 14:45:00,28.39,28.4,28.38,28.4,20600.0,15.6145,15.62,15.609,15.62,20600.0
2006-10-27 14:50:00,28.39,28.4,28.39,28.39,31800.0,15.6145,15.62,15.6145,15.6145,31800.0
2006-10-27 14:55:00,28.39,28.39,28.38,28.39,21400.0,15.6145,15.6145,15.609,15.6145,21400.0
2006-10-27 15:00:00,28.39,28.4,28.38,28.39,23400.0,15.6145,15.62,15.609,15.6145,23400.0
2006-10-27 15:05:00,28.38,28.38,28.38,28.38,19400.0,15.609,15.609,15.609,15.609,19400.0
2006-10-27 15:10:00,28.38,28.4,28.38,28.4,16200.0,15.609,15.62,15.609,15.62,16200.0
2006-10-27 15:15:00,28.4,28.41,28.39,28.39,51800.0,15.62,15.6255,15.6145,15.6145,51800.0
2006-10-27 15:20:00,28.4,28.42,28.4,28.41,36400.0,15.62,15.631,15.62,15.6255,36400.0
2006-10-27 15:25:00,28.42,28.42,28.4,28.41,24400.0,15.631,15.631,15.62,15.6255,24400.0
2006-10-27 15:30:00,28.4,28.42,28.4,28.4,28400.0,15.62,15.631,15.62,15.62,28400.0
2006-10-27 15:35:00,28.4,28.4,28.39,28.39,15000.0,15.62,15.62,15.6145,15.6145,15000.0
2006-10-27 15:40:00,28.38,28.38,28.33,28.34,37000.0,15.609,15.609,15.5815,15.587,37000.0
2006-10-27 15:45:00,28.34,28.34,28.31,28.32,51600.0,15.587,15.587,15.5705,15.576,51600.0
2006-10-27 15:50:00,28.32,28.33,28.28,28.29,118800.0,15.576,15.5815,15.554,15.5595,118800.0
2006-10-27 15:55:00,28.28,28.34,28.28,28.34,106200.0,15.554,15.587,15.554,15.587,106200.0
2006-10-30 09:30:00,28.33,28.41,28.25,28.41,166200.0,15.5815,15.6255,15.5375,15.6255,166200.0
2006-10-30 09:35:00,28.42,28.42,28.32,28.35,21800.0,15.631,15.631,15.576,15.5925,21800.0
2006-10-30 09:40:00,28.35,28.35,28.25,28.29,54200.0,15.5925,15.5925,15.5375,15.5595,54200.0
2006-10-30 09:45:00,28.29,28.31,28.28,28.3,16200.0,15.5595,15.5705,15.554,15.565,16200.0
2006-10-30 09:50:00,28.31,28.33,28.25,28.25,36000.0,15.5705,15.5815,15.5375,15.5375,36000.0
2006-10-30 09:55:00,28.27,28.27,28.23,28.25,10200.0,15.5485,15.5485,15.5265,15.5375,10200.0
2006-10-30 10:00:00,28.25,28.27,28.22,28.24,37400.0,15.5375,15.5485,15.521,15.532,37400.0
2006-10-30 10:05:00,28.24,28.24,28.18,28.22,30000.0,15.532,15.532,15.499,15.521,30000.0
2006-10-30 10:10:00,28.22,28.23,28.21,28.23,15200.0,15.521,15.5265,15.5155,15.5265,15200.0
2006-10-30 10:15:00,28.23,28.25,28.22,28.24,10000.0,15.5265,15.5375,15.521,15.532,10000.0
2006-10-30 10:20:00,28.25,28.29,28.25,28.29,14600.0,15.5375,15.5595,15.5375,15.5595,14600.0
2006-10-30 10:25:00,28.29,28.29,28.25,28.27,6600.0,15.5595,15.5595,15.5375,15.5485,6600.0
2006-10-30 10:30:00,28.26,28.31,28.24,28.25,21800.0,15.543,15.5705,15.532,15.5375,21800.0
2006-10-30 10:35:00,28.25,28.28,28.24,28.25,33600.0,15.5375,15.554,15.532,15.5375,33600.0
2006-10-30 10:40:00,28.26,28.32,28.25,28.29,28200.0,15.543,15.576,15.5375,15.5595,28200.0
2006-10-30 10:45:00,28.29,28.33,28.29,28.32,25200.0,15.5595,15.5815,15.5595,15.576,25200.0
2006-10-30 10:50:00,28.32,28.34,28.31,28.32,22400.0,15.576,15.587,15.5705,15.576,22400.0
2006-10-30 10:55:00,28.33,28.33,28.27,28.3,42400.0,15.5815,15.5815,15.5485,15.565,42400.0
2006-10-30 11:00:00,28.3,28.35,28.29,28.34,21800.0,15.565,15.5925,15.5595,15.587,21800.0
2006-10-30 11:05:00,28.34,28.36,28.3,28.32,66000.0,15.587,15.598,15.565,15.576,66000.0
2006-10-30 11:10:00,28.32,28.33,28.31,28.32,15000.0,15.576,15.5815,15.5705,15.576,15000.0
2006-10-30 11:15:00,28.33,28.35,28.31,28.33,28400.0,15.5815,15.5925,15.5705,15.5815,28400.0
2006-10-30 11:20:00,28.33,28.38,28.33,28.38,23800.0,15.5815,15.609,15.5815,15.609,23800.0
2006-10-30 11:25:00,28.38,28.38,28.32,28.34,31200.0,15.609,15.609,15.576,15.587,31200.0
2006-10-30 11:30:00,28.33,28.36,28.33,28.35,14400.0,15.5815,15.598,15.5815,15.5925,14400.0
2006-10-30 11:35:00,28.34,28.36,28.32,28.35,30200.0,15.587,15.598,15.576,15.5925,30200.0
2006-10-30 11:40:00,28.33,28.36,28.33,28.36,21000.0,15.5815,15.598,15.5815,15.598,21000.0
2006-10-30 11:45:00,28.36,28.36,28.33,28.33,15400.0,15.598,15.598,15.5815,15.5815,15400.0
2006-10-30 11:50:00,28.34,28.35,28.32,28.32,6200.0,15.587,15.5925,15.576,15.576,6200.0
2006-10-30 11:55:00,28.33,28.33,28.31,28.31,11200.0,15.5815,15.5815,15.5705,15.5705,11200.0
2006-10-30 12:00:00,28.31,28.31,28.3,28.3,7200.0,15.5705,15.5705,15.565,15.565,7200.0
2006-10-30 12:05:00,28.3,28.32,28.3,28.31,10000.0,15.565,15.576,15.565,15.5705,10000.0
2006-10-30 12:10:00,28.31,28.31,28.3,28.3,5800.0,15.5705,15.5705,15.565,15.565,5800.0
2006-10-30 12:15:00,28.3,28.32,28.28,28.28,26600.0,15.565,15.576,15.554,15.554,26600.0
2006-10-30 12:20:00,28.28,28.28,28.25,28.28,8400.0,15.554,15.554,15.5375,15.554,8400.0
2006-10-30 12:25:00,28.28,28.29,28.27,28.29,7200.0,15.554,15.5595,15.5485,15.5595,7200.0
2006-10-30 12:30:00,28.28,28.3,28.27,28.29,7800.0,15.554,15.565,15.5485,15.5595,7800.0
2006-10-30 12:35:00,28.27,28.31,28.27,28.3,20800.0,15.5485,15.5705,15.5485,15.565,20800.0
2006-10-30 12:40:00,28.3,28.32,28.29,28.32,15000.0,15.565,15.576,15.5595,15.576,15000.0
2006-10-30 12:45:00,28.32,28.32,28.3,28.31,4200.0,15.576,15.576,15.565,15.5705,4200.0
2006-10-30 12:50:00,28.31,28.31,28.3,28.3,5600.0,15.5705,15.5705,15.565,15.565,5600.0
2006-10-30 12:55:00,28.31,28.32,28.29,28.3,8400.0,15.5705,15.576,15.5595,15.565,8400.0
2006-10-30 13:00:00,28.3,28.33,28.3,28.31,9600.0,15.565,15.5815,15.565,15.5705,9600.0
2006-10-30 13:05:00,28.31,28.32,28.29,28.29,8400.0,15.5705,15.576,15.5595,15.5595,8400.0
2006-10-30 13:10:00,28.3,28.31,28.29,28.31,6400.0,15.565,15.5705,15.5595,15.5705,6400.0
2006-10-30 13:15:00,28.3,28.3,28.29,28.29,8000.0,15.565,15.565,15.5595,15.5595,8000.0
2006-10-30 13:20:00,28.29,28.32,28.29,28.31,15200.0,15.5595,15.576,15.5595,15.5705,15200.0
2006-10-30 13:25:00,28.3,28.31,28.28,28.3,7800.0,15.565,15.5705,15.554,15.565,7800.0
2006-10-30 13:30:00,28.29,28.31,28.29,28.31,8600.0,15.5595,15.5705,15.5595,15.5705,8600.0
2006-10-30 13:35:00,28.31,28.31,28.29,28.3,7000.0,15.5705,15.5705,15.5595,15.565,7000.0
2006-10-30 13:40:00,28.3,28.33,28.29,28.29,10400.0,15.565,15.5815,15.5595,15.5595,10400.0
2006-10-30 13:45:00,28.3,28.32,28.29,28.3,7000.0,15.565,15.576,15.5595,15.565,7000.0
2006-10-30 13:50:00,28.29,28.3,28.28,28.28,5800.0,15.5595,15.565,15.554,15.554,5800.0
2006-10-30 13:55:00,28.28,28.31,28.28,28.3,20600.0,15.554,15.5705,15.554,15.565,20600.0
2006-10-30 14:00:00,28.3,28.31,28.29,28.31,9800.0,15.565,15.5705,15.5595,15.5705,9800.0
2006-10-30 14:05:00,28.3,28.3,28.29,28.3,23400.0,15.565,15.565,15.5595,15.565,23400.0
2006-10-30 14:10:00,28.3,28.3,28.28,28.29,11000.0,15.565,15.565,15.554,15.5595,11000.0
2006-10-30 14:15:00,28.29,28.3,28.28,28.3,7400.0,15.5595,15.565,15.554,15.565,7400.0
2006-10-30 14:20:00,28.3,28.3,28.27,28.28,11400.0,15.565,15.565,15.5485,15.554,11400.0
2006-10-30 14:25:00,28.28,28.29,28.28,28.29,8600.0,15.554,15.5595,15.554,15.5595,8600.0
2006-10-30 14:30:00,28.28,28.28,28.27,28.27,9200.0,15.554,15.554,15.5485,15.5485,9200.0
2006-10-30 14:35:00,28.27,28.29,28.26,28.27,11200.0,15.5485,15.5595,15.543,15.5485,11200.0
2006-10-30 14:40:00,28.28,28.29,28.27,28.28,8600.0,15.554,15.5595,15.5485,15.554,8600.0
2006-10-30 14:45:00,28.28,28.28,28.27,28.28,13400.0,15.554,15.554,15.5485,15.554,13400.0
2006-10-30 14:50:00,28.28,28.28,28.26,28.26,16600.0,15.554,15.554,15.543,15.543,16600.0
2006-10-30 14:55:00,28.26,28.28,28.26,28.28,16400.0,15.543,15.554,15.543,15.554,16400.0
2006-10-30 15:00:00,28.28,28.29,28.25,28.25,19800.0,15.554,15.5595,15.5375,15.5375,19800.0
2006-10-30 15:05:00,28.25,28.28,28.25,28.27,35600.0,15.5375,15.554,15.5375,15.5485,35600.0
2006-10-30 15:10:00,28.26,28.26,28.25,28.25,8600.0,15.543,15.543,15.5375,15.5375,8600.0
2006-10-30 15:15:00,28.25,28.25,28.25,28.25,14800.0,15.5375,15.5375,15.5375,15.5375,14800.0
2006-10-30 15:20:00,28.25,28.25,28.24,28.24,22800.0,15.5375,15.5375,15.532,15.532,22800.0
2006-10-30 15:25:00,28.25,28.25,28.23,28.23,11200.0,15.5375,15.5375,15.5265,15.5265,11200.0
2006-10-30 15:30:00,28.23,28.23,28.21,28.22,28600.0,15.5265,15.5265,15.5155,15.521,28600.0
2006-10-30 15:35:00,28.22,28.23,28.21,28.22,30600.0,15.521,15.5265,15.5155,15.521,30600.0
2006-10-30 15:40:00,28.22,28.22,28.21,28.21,30200.0,15.521,15.521,15.5155,15.5155,30200.0
2006-10-30 15:45:00,28.21,28.24,28.21,28.23,36000.0,15.5155,15.532,15.5155,15.5265,36000.0
2006-10-30 15:50:00,28.23,28.24,28.23,28.23,37200.0,15.5265,15.532,15.5265,15.5265,37200.0
2006-10-30 15:55:00,28.23,28.23,28.21,28.21,70800.0,15.5265,15.5265,15.5155,15.5155,70800.0
2006-10-31 09:30:00,28.29,28.35,28.27,28.32,72600.0,15.5595,15.5925,15.5485,15.576,72600.0
2006-10-31 09:35:00,28.32,28.32,28.25,28.28,25800.0,15.576,15.576,15.5375,15.554,25800.0
2006-10-31 09:40:00,28.29,28.31,28.25,28.27,31600.0,15.5595,15.5705,15.5375,15.5485,31600.0
2006-10-31 09:45:00,28.27,28.3,28.22,28.24,25600.0,15.5485,15.565,15.521,15.532,25600.0
2006-10-31 09:50:00,28.24,28.32,28.24,28.3,23800.0,15.532,15.576,15.532,15.565,23800.0
2006-10-31 09:55:00,28.29,28.3,28.21,28.22,28800.0,15.5595,15.565,15.5155,15.521,28800.0
2006-10-31 10:00:00,28.22,28.24,28.2,28.23,24000.0,15.521,15.532,15.51,15.5265,24000.0
2006-10-31 10:05:00,28.23,28.25,28.2,28.22,29000.0,15.5265,15.5375,15.51,15.521,29000.0
2006-10-31 10:10:00,28.22,28.27,28.22,28.24,32400.0,15.521,15.5485,15.521,15.532,32400.0
2006-10-31 10:15:00,28.24,28.27,28.21,28.27,29600.0,15.532,15.5485,15.5155,15.5485,29600.0
2006-10-31 10:20:00,28.25,28.25,28.19,28.24,31000.0,15.5375,15.5375,15.5045,15.532,31000.0
2006-10-31 10:25:00,28.24,28.26,28.22,28.26,22400.0,15.532,15.543,15.521,15.543,22400.0
2006-10-31 10:30:00,28.26,28.3,28.25,28.29,94600.0,15.543,15.565,15.5375,15.5595,94600.0
2006-10-31 10:35:00,28.29,28.33,28.29,28.29,29200.0,15.5595,15.5815,15.5595,15.5595,29200.0
2006-10-31 10:40:00,28.3,28.32,28.3,28.3,30600.0,15.565,15.576,15.565,15.565,30600.0
2006-10-31 10:45:00,28.29,28.29,28.26,28.29,22000.0,15.5595,15.5595,15.543,15.5595,22000.0
2006-10-31 10:50:00,28.29,28.29,28.28,28.29,21400.0,15.5595,15.5595,15.554,15.5595,21400.0
2006-10-31 10:55:00,28.29,28.3,28.27,28.27,23200.0,15.5595,15.565,15.5485,15.5485,23200.0
2006-10-31 11:00:00,28.27,28.3,28.26,28.29,30400.0,15.5485,15.565,15.543,15.5595,30400.0
2006-10-31 11:05:00,28.29,28.32,28.28,28.29,30000.0,15.5595,15.576,15.554,15.5595,30000.0
2006-10-31 11:10:00,28.29,28.3,28.27,28.28,31000.0,15.5595,15.565,15.5485,15.554,31000.0
2006-10-31 11:15:00,28.27,28.29,28.27,28.28,19200.0,15.5485,15.5595,15.5485,15.554,19200.0
2006-10-31 11:20:00,28.28,28.28,28.26,28.27,14800.0,15.554,15.554,15.543,15.5485,14800.0
2006-10-31 11:25:00,28.27,28.27,28.25,28.26,25000.0,15.5485,15.5485,15.5375,15.543,25000.0
2006-10-31 11:30:00,28.26,28.28,28.25,28.28,25000.0,15.543,15.554,15.5375,15.554,25000.0
2006-10-31 11:35:00,28.28,28.29,28.28,28.28,16800.0,15.554,15.5595,15.554,15.554,16800.0
2006-10-31 11:40:00,28.28,28.28,28.25,28.25,21600.0,15.554,15.554,15.5375,15.5375,21600.0
2006-10-31 11:45:00,28.25,28.26,28.23,28.26,36600.0,15.5375,15.543,15.5265,15.543,36600.0
2006-10-31 11:50:00,28.25,28.26,28.24,28.24,30000.0,15.5375,15.543,15.532,15.532,30000.0
2006-10-31 11:55:00,28.24,28.25,28.23,28.25,31200.0,15.532,15.5375,15.5265,15.5375,31200.0
2006-10-31 12:00:00,28.25,28.29,28.25,28.25,35600.0,15.5375,15.5595,15.5375,15.5375,35600.0
2006-10-31 12:05:00,28.26,28.26,28.25,28.25,16400.0,15.543,15.543,15.5375,15.5375,16400.0
2006-10-31 12:10:00,28.25,28.27,28.25,28.25,20800.0,15.5375,15.5485,15.5375,15.5375,20800.0
2006-10-31 12:15:00,28.24,28.25,28.23,28.23,59600.0,15.532,15.5375,15.5265,15.5265,59600.0
2006-10-31 12:20:00,28.23,28.24,28.21,28.23,21800.0,15.5265,15.532,15.5155,15.5265,21800.0
2006-10-31 12:25:00,28.23,28.23,28.21,28.23,23000.0,15.5265,15.5265,15.5155,15.5265,23000.0
2006-10-31 12:30:00,28.23,28.25,28.21,28.22,23000.0,15.5265,15.5375,15.5155,15.521,23000.0
2006-10-31 12:35:00,28.21,28.23,28.2,28.21,110000.0,15.5155,15.5265,15.51,15.5155,110000.0
2006-10-31 12:40:00,28.22,28.25,28.21,28.24,10800.0,15.521,15.5375,15.5155,15.532,10800.0
2006-10-31 12:45:00,28.24,28.25,28.23,28.23,28800.0,15.532,15.5375,15.5265,15.5265,28800.0
2006-10-31 12:50:00,28.24,28.24,28.23,28.23,11800.0,15.532,15.532,15.5265,15.5265,11800.0
2006-10-31 12:55:00,28.24,28.25,28.23,28.24,13600.0,15.532,15.5375,15.5265,15.532,13600.0
2006-10-31 13:00:00,28.23,28.25,28.22,28.23,14800.0,15.5265,15.5375,15.521,15.5265,14800.0
2006-10-31 13:05:00,28.23,28.25,28.22,28.24,17400.0,15.5265,15.5375,15.521,15.532,17400.0
2006-10-31 13:10:00,28.24,28.24,28.24,28.24,18600.0,15.532,15.532,15.532,15.532,18600.0
2006-10-31 13:15:00,28.24,28.25,28.23,28.25,13600.0,15.532,15.5375,15.5265,15.5375,13600.0
2006-10-31 13:20:00,28.25,28.26,28.25,28.25,23600.0,15.5375,15.543,15.5375,15.5375,23600.0
2006-10-31 13:25:00,28.25,28.27,28.25,28.27,8800.0,15.5375,15.5485,15.5375,15.5485,8800.0
2006-10-31 13:30:00,28.27,28.29,28.26,28.29,19200.0,15.5485,15.5595,15.543,15.5595,19200.0
2006-10-31 13:35:00,28.29,28.3,28.28,28.29,25000.0,15.5595,15.565,15.554,15.5595,25000.0
2006-10-31 13:40:00,28.3,28.33,28.3,28.31,26200.0,15.565,15.5815,15.565,15.5705,26200.0
2006-10-31 13:45:00,28.31,28.32,28.31,28.31,12600.0,15.5705,15.576,15.5705,15.5705,12600.0
2006-10-31 13:50:00,28.31,28.33,28.31,28.32,23400.0,15.5705,15.5815,15.5705,15.576,23400.0
2006-10-31 13:55:00,28.32,28.33,28.3,28.31,20600.0,15.576,15.5815,15.565,15.5705,20600.0
2006-10-31 14:00:00,28.31,28.31,28.29,28.3,17600.0,15.5705,15.5705,15.5595,15.565,17600.0
2006-10-31 14:05:00,28.29,28.31,28.27,28.27,27800.0,15.5595,15.5705,15.5485,15.5485,27800.0
2006-10-31 14:10:00,28.27,28.28,28.25,28.27,43600.0,15.5485,15.554,15.5375,15.5485,43600.0
2006-10-31 14:15:00,28.27,28.3,28.27,28.3,11600.0,15.5485,15.565,15.5485,15.565,11600.0
2006-10-31 14:20:00,28.3,28.31,28.3,28.3,17600.0,15.565,15.5705,15.565,15.565,17600.0
2006-10-31 14:25:00,28.3,28.3,28.27,28.27,20200.0,15.565,15.565,15.5485,15.5485,20200.0
2006-10-31 14:30:00,28.26,28.3,28.26,28.3,40000.0,15.543,15.565,15.543,15.565,40000.0
2006-10-31 14:35:00,28.29,28.3,28.28,28.3,25600.0,15.5595,15.565,15.554,15.565,25600.0
2006-10-31 14:40:00,28.31,28.31,28.29,28.29,17200.0,15.5705,15.5705,15.5595,15.5595,17200.0
2006-10-31 14:45:00,28.3,28.31,28.29,28.31,18800.0,15.565,15.5705,15.5595,15.5705,18800.0
2006-10-31 14:50:00,28.3,28.32,28.3,28.31,31600.0,15.565,15.576,15.565,15.5705,31600.0
2006-10-31 14:55:00,28.31,28.31,28.31,28.31,31800.0,15.5705,15.5705,15.5705,15.5705,31800.0
2006-10-31 15:00:00,28.31,28.32,28.3,28.31,20200.0,15.5705,15.576,15.565,15.5705,20200.0
2006-10-31 15:05:00,28.31,28.33,28.31,28.32,29000.0,15.5705,15.5815,15.5705,15.576,29000.0
2006-10-31 15:10:00,28.32,28.32,28.27,28.28,19200.0,15.576,15.576,15.5485,15.554,19200.0
2006-10-31 15:15:00,28.28,28.3,28.28,28.3,23800.0,15.554,15.565,15.554,15.565,23800.0
2006-10-31 15:20:00,28.3,28.35,28.3,28.35,29400.0,15.565,15.5925,15.565,15.5925,29400.0
2006-10-31 15:25:00,28.35,28.38,28.35,28.38,36400.0,15.5925,15.609,15.5925,15.609,36400.0
2006-10-31 15:30:00,28.38,28.4,28.38,28.4,53200.0,15.609,15.62,15.609,15.62,53200.0
2006-10-31 15:35:00,28.4,28.4,28.39,28.4,41400.0,15.62,15.62,15.6145,15.62,41400.0
2006-10-31 15:40:00,28.4,28.45,28.4,28.45,103400.0,15.62,15.6475,15.62,15.6475,103400.0
2006-10-31 15:45:00,28.45,28.46,28.43,28.44,69000.0,15.6475,15.653,15.6365,15.642,69000.0
2006-10-31 15:50:00,28.44,28.45,28.39,28.4,74200.0,15.642,15.6475,15.6145,15.62,74200.0
2006-10-31 15:55:00,28.4,28.42,28.38,28.4,92600.0,15.62,15.631,15.609,15.62,92600.0
2006-11-01 09:30:00,28.48,28.48,28.31,28.39,67400.0,15.664,15.664,15.5705,15.6145,67400.0
2006-11-01 09:35:00,28.38,28.38,28.27,28.36,15200.0,15.609,15.609,15.5485,15.598,15200.0
2006-11-01 09:40:00,28.38,28.42,28.38,28.38,13200.0,15.609,15.631,15.609,15.609,13200.0
2006-11-01 09:45:00,28.39,28.39,28.29,28.33,26400.0,15.6145,15.6145,15.5595,15.5815,26400.0
2006-11-01 09:50:00,28.34,28.38,28.29,28.29,11400.0,15.587,15.609,15.5595,15.5595,11400.0
2006-11-01 09:55:00,28.3,28.38,28.26,28.33,41800.0,15.565,15.609,15.543,15.5815,41800.0
2006-11-01 10:00:00,28.33,28.37,28.31,28.37,49600.0,15.5815,15.6035,15.5705,15.6035,49600.0
2006-11-01 10:05:00,28.38,28.42,28.38,28.41,19800.0,15.609,15.631,15.609,15.6255,19800.0
2006-11-01 10:10:00,28.41,28.43,28.36,28.37,21400.0,15.6255,15.6365,15.598,15.6035,21400.0
2006-11-01 10:15:00,28.36,28.36,28.33,28.34,20600.0,15.598,15.598,15.5815,15.587,20600.0
2006-11-01 10:20:00,28.35,28.35,28.32,28.32,13400.0,15.5925,15.5925,15.576,15.576,13400.0
2006-11-01 10:25:00,28.31,28.32,28.29,28.31,31200.0,15.5705,15.576,15.5595,15.5705,31200.0
2006-11-01 10:30:00,28.31,28.33,28.27,28.28,37600.0,15.5705,15.5815,15.5485,15.554,37600.0
2006-11-01 10:35:00,28.27,28.28,28.21,28.21,46200.0,15.5485,15.554,15.5155,15.5155,46200.0
2006-11-01 10:40:00,28.2,28.24,28.2,28.24,28800.0,15.51,15.532,15.51,15.532,28800.0
2006-11-01 10:45:00,28.24,28.24,28.2,28.21,19000.0,15.532,15.532,15.51,15.5155,19000.0
2006-11-01 10:50:00,28.21,28.22,28.2,28.21,28200.0,15.5155,15.521,15.51,15.5155,28200.0
2006-11-01 10:55:00,28.21,28.24,28.21,28.23,25800.0,15.5155,15.532,15.5155,15.5265,25800.0
2006-11-01 11:00:00,28.22,28.25,28.22,28.24,77400.0,15.521,15.5375,15.521,15.532,77400.0
2006-11-01 11:05:00,28.24,28.24,28.18,28.19,46600.0,15.532,15.532,15.499,15.5045,46600.0
2006-11-01 11:10:00,28.19,28.2,28.15,28.15,37200.0,15.5045,15.51,15.4825,15.4825,37200.0
2006-11-01 11:15:00,28.16,28.16,28.13,28.14,22400.0,15.488,15.488,15.4715,15.477,22400.0
2006-11-01 11:20:00,28.15,28.18,28.15,28.17,18000.0,15.4825,15.499,15.4825,15.4935,18000.0
2006-11-01 11:25:00,28.17,28.18,28.16,28.16,11200.0,15.4935,15.499,15.488,15.488,11200.0
2006-11-01 11:30:00,28.16,28.17,28.14,28.15,14000.0,15.488,15.4935,15.477,15.4825,14000.0
2006-11-01 11:35:00,28.13,28.14,28.11,28.13,28200.0,15.4715,15.477,15.4605,15.4715,28200.0
2006-11-01 11:40:00,28.14,28.14,28.11,28.11,23400.0,15.477,15.477,15.4605,15.4605,23400.0
2006-11-01 11:45:00,28.11,28.11,28.09,28.11,17000.0,15.4605,15.4605,15.4495,15.4605,17000.0
2006-11-01 11:50:00,28.11,28.11,28.09,28.09,43200.0,15.4605,15.4605,15.4495,15.4495,43200.0
2006-11-01 11:55:00,28.09,28.13,28.09,28.13,31800.0,15.4495,15.4715,15.4495,15.4715,31800.0
2006-11-01 12:00:00,28.13,28.14,28.12,28.13,11200.0,15.4715,15.477,15.466,15.4715,11200.0
2006-11-01 12:05:00,28.13,28.15,28.11,28.15,50600.0,15.4715,15.4825,15.4605,15.4825,50600.0
2006-11-01 12:10:00,28.15,28.18,28.15,28.18,13400.0,15.4825,15.499,15.4825,15.499,13400.0
2006-11-01 12:15:00,28.18,28.18,28.16,28.16,9400.0,15.499,15.499,15.488,15.488,9400.0
2006-11-01 12:20:00,28.16,28.21,28.16,28.2,40600.0,15.488,15.5155,15.488,15.51,40600.0
2006-11-01 12:25:00,28.21,28.21,28.18,28.2,16400.0,15.5155,15.5155,15.499,15.51,16400.0
2006-11-01 12:30:00,28.2,28.2,28.17,28.18,7200.0,15.51,15.51,15.4935,15.499,7200.0
2006-11-01 12:35:00,28.17,28.2,28.17,28.19,9200.0,15.4935,15.51,15.4935,15.5045,9200.0
2006-11-01 12:40:00,28.2,28.21,28.19,28.19,12800.0,15.51,15.5155,15.5045,15.5045,12800.0
2006-11-01 12:45:00,28.19,28.2,28.19,28.2,7000.0,15.5045,15.51,15.5045,15.51,7000.0
2006-11-01 12:50:00,28.2,28.21,28.2,28.21,14000.0,15.51,15.5155,15.51,15.5155,14000.0
2006-11-01 12:55:00,28.21,28.22,28.2,28.22,5000.0,15.5155,15.521,15.51,15.521,5000.0
2006-11-01 13:00:00,28.22,28.22,28.22,28.22,5400.0,15.521,15.521,15.521,15.521,5400.0
2006-11-01 13:05:00,28.22,28.23,28.22,28.22,9800.0,15.521,15.5265,15.521,15.521,9800.0
2006-11-01 13:10:00,28.23,28.23,28.23,28.23,5200.0,15.5265,15.5265,15.5265,15.5265,5200.0
2006-11-01 13:15:00,28.23,28.23,28.21,28.22,16600.0,15.5265,15.5265,15.5155,15.521,16600.0
2006-11-01 13:20:00,28.22,28.24,28.22,28.24,6200.0,15.521,15.532,15.521,15.532,6200.0
2006-11-01 13:25:00,28.23,28.27,28.23,28.25,15400.0,15.5265,15.5485,15.5265,15.5375,15400.0
2006-11-01 13:30:00,28.27,28.28,28.26,28.27,15600.0,15.5485,15.554,15.543,15.5485,15600.0
2006-11-01 13:35:00,28.28,28.28,28.26,28.28,20200.0,15.554,15.554,15.543,15.554,20200.0
2006-11-01 13:40:00,28.28,28.28,28.27,28.28,13400.0,15.554,15.554,15.5485,15.554,13400.0
2006-11-01 13:45:00,28.28,28.28,28.25,28.27,18800.0,15.554,15.554,15.5375,15.5485,18800.0
2006-11-01 13:50:00,28.26,28.27,28.25,28.25,12000.0,15.543,15.5485,15.5375,15.5375,12000.0
2006-11-01 13:55:00,28.25,28.27,28.25,28.27,20200.0,15.5375,15.5485,15.5375,15.5485,20200.0
2006-11-01 14:00:00,28.27,28.27,28.25,28.25,28000.0,15.5485,15.5485,15.5375,15.5375,28000.0
2006-11-01 14:05:00,28.25,28.25,28.24,28.24,17400.0,15.5375,15.5375,15.532,15.532,17400.0
2006-11-01 14:10:00,28.24,28.24,28.23,28.23,12400.0,15.532,15.532,15.5265,15.5265,12400.0
2006-11-01 14:15:00,28.23,28.24,28.21,28.21,22200.0,15.5265,15.532,15.5155,15.5155,22200.0
2006-11-01 14:20:00,28.21,28.23,28.21,28.23,11800.0,15.5155,15.5265,15.5155,15.5265,11800.0
2006-11-01 14:25:00,28.22,28.25,28.22,28.25,54600.0,15.521,15.5375,15.521,15.5375,54600.0
2006-11-01 14:30:00,28.25,28.28,28.24,28.28,25200.0,15.5375,15.554,15.532,15.554,25200.0
2006-11-01 14:35:00,28.28,28.3,28.27,28.3,55000.0,15.554,15.565,15.5485,15.565,55000.0
2006-11-01 14:40:00,28.29,28.31,28.28,28.29,179000.0,15.5595,15.5705,15.554,15.5595,179000.0
2006-11-01 14:45:00,28.29,28.31,28.28,28.3,48600.0,15.5595,15.5705,15.554,15.565,48600.0
2006-11-01 14:50:00,28.31,28.31,28.29,28.29,66600.0,15.5705,15.5705,15.5595,15.5595,66600.0
2006-11-01 14:55:00,28.29,28.31,28.28,28.31,30600.0,15.5595,15.5705,15.554,15.5705,30600.0
2006-11-01 15:00:00,28.3,28.31,28.28,28.3,53200.0,15.565,15.5705,15.554,15.565,53200.0
2006-11-01 15:05:00,28.3,28.31,28.29,28.3,62400.0,15.565,15.5705,15.5595,15.565,62400.0
2006-11-01 15:10:00,28.31,28.32,28.3,28.32,53200.0,15.5705,15.576,15.565,15.576,53200.0
2006-11-01 15:15:00,28.32,28.34,28.32,28.33,27800.0,15.576,15.587,15.576,15.5815,27800.0
2006-11-01 15:20:00,28.32,28.33,28.31,28.31,39000.0,15.576,15.5815,15.5705,15.5705,39000.0
2006-11-01 15:25:00,28.31,28.32,28.3,28.31,31800.0,15.5705,15.576,15.565,15.5705,31800.0
2006-11-01 15:30:00,28.31,28.32,28.3,28.31,116800.0,15.5705,15.576,15.565,15.5705,116800.0
2006-11-01 15:35:00,28.31,28.34,28.31,28.32,56600.0,15.5705,15.587,15.5705,15.576,56600.0
2006-11-01 15:40:00,28.32,28.34,28.32,28.33,28200.0,15.576,15.587,15.576,15.5815,28200.0
2006-11-01 15:45:00,28.33,28.33,28.32,28.33,42600.0,15.5815,15.5815,15.576,15.5815,42600.0
2006-11-01 15:50:00,28.33,28.33,28.31,28.31,111800.0,15.5815,15.5815,15.5705,15.5705,111800.0
2006-11-01 15:55:00,28.31,28.33,28.3,28.32,106400.0,15.5705,15.5815,15.565,15.576,106400.0
2006-11-02 09:30:00,28.33,28.38,28.31,28.31,72200.0,15.5815,15.609,15.5705,15.5705,72200.0
2006-11-02 09:35:00,28.32,28.32,28.23,28.28,62600.0,15.576,15.576,15.5265,15.554,62600.0
2006-11-02 09:40:00,28.28,28.28,28.22,28.22,18600.0,15.554,15.554,15.521,15.521,18600.0
2006-11-02 09:45:00,28.21,28.25,28.21,28.21,27000.0,15.5155,15.5375,15.5155,15.5155,27000.0
2006-11-02 09:50:00,28.21,28.22,28.19,28.19,38000.0,15.5155,15.521,15.5045,15.5045,38000.0
2006-11-02 09:55:00,28.19,28.27,28.18,28.18,51400.0,15.5045,15.5485,15.499,15.499,51400.0
2006-11-02 10:00:00,28.18,28.27,28.18,28.25,83000.0,15.499,15.5485,15.499,15.5375,83000.0
2006-11-02 10:05:00,28.25,28.29,28.23,28.24,72600.0,15.5375,15.5595,15.5265,15.532,72600.0
2006-11-02 10:10:00,28.23,28.24,28.22,28.23,32600.0,15.5265,15.532,15.521,15.5265,32600.0
2006-11-02 10:15:00,28.23,28.24,28.22,28.23,35200.0,15.5265,15.532,15.521,15.5265,35200.0
2006-11-02 10:20:00,28.23,28.24,28.2,28.2,31400.0,15.5265,15.532,15.51,15.51,31400.0
2006-11-02 10:25:00,28.19,28.2,28.18,28.18,25800.0,15.5045,15.51,15.499,15.499,25800.0
2006-11-02 10:30:00,28.18,28.18,28.15,28.15,41200.0,15.499,15.499,15.4825,15.4825,41200.0
2006-11-02 10:35:00,28.15,28.16,28.15,28.15,25600.0,15.4825,15.488,15.4825,15.4825,25600.0
2006-11-02 10:40:00,28.15,28.15,28.11,28.13,26200.0,15.4825,15.4825,15.4605,15.4715,26200.0
2006-11-02 10:45:00,28.13,28.13,28.12,28.13,30600.0,15.4715,15.4715,15.466,15.4715,30600.0
2006-11-02 10:50:00,28.14,28.16,28.13,28.15,96600.0,15.477,15.488,15.4715,15.4825,96600.0
2006-11-02 10:55:00,28.15,28.15,28.13,28.13,32400.0,15.4825,15.4825,15.4715,15.4715,32400.0
2006-11-02 11:00:00,28.13,28.14,28.11,28.13,33800.0,15.4715,15.477,15.4605,15.4715,33800.0
2006-11-02 11:05:00,28.13,28.14,28.11,28.11,16800.0,15.4715,15.477,15.4605,15.4605,16800.0
2006-11-02 11:10:00,28.11,28.11,28.08,28.08,47200.0,15.4605,15.4605,15.444,15.444,47200.0
2006-11-02 11:15:00,28.08,28.1,28.08,28.1,36000.0,15.444,15.455,15.444,15.455,36000.0
2006-11-02 11:20:00,28.1,28.1,28.08,28.08,32000.0,15.455,15.455,15.444,15.444,32000.0
2006-11-02 11:25:00,28.08,28.08,28.03,28.04,50800.0,15.444,15.444,15.4165,15.422,50800.0
2006-11-02 11:30:00,28.04,28.18,28.0,28.0,102800.0,15.422,15.499,15.4,15.4,102800.0
2006-11-02 11:35:00,28.0,28.01,27.99,28.0,81200.0,15.4,15.4055,15.3945,15.4,81200.0
2006-11-02 11:40:00,28.0,28.0,27.98,28.0,53200.0,15.4,15.4,15.389,15.4,53200.0
2006-11-02 11:45:00,28.0,28.0,27.99,27.99,16400.0,15.4,15.4,15.3945,15.3945,16400.0
2006-11-02 11:50:00,27.99,27.99,27.93,27.93,69200.0,15.3945,15.3945,15.3615,15.3615,69200.0
2006-11-02 11:55:00,27.93,27.93,27.92,27.93,29400.0,15.3615,15.3615,15.356,15.3615,29400.0
2006-11-02 12:00:00,27.93,27.94,27.93,27.94,56200.0,15.3615,15.367,15.3615,15.367,56200.0
2006-11-02 12:05:00,27.94,27.94,27.93,27.93,25200.0,15.367,15.367,15.3615,15.3615,25200.0
2006-11-02 12:10:00,27.93,27.95,27.93,27.95,98800.0,15.3615,15.3725,15.3615,15.3725,98800.0
2006-11-02 12:15:00,27.95,27.97,27.95,27.96,32800.0,15.3725,15.3835,15.3725,15.378,32800.0
2006-11-02 12:20:00,27.97,27.97,27.96,27.96,28000.0,15.3835,15.3835,15.378,15.378,28000.0
2006-11-02 12:25:00,27.96,27.96,27.96,27.96,15600.0,15.378,15.378,15.378,15.378,15600.0
2006-11-02 12:30:00,27.96,27.97,27.95,27.96,81000.0,15.378,15.3835,15.3725,15.378,81000.0
2006-11-02 12:35:00,27.96,27.96,27.93,27.94,50200.0,15.378,15.378,15.3615,15.367,50200.0
2006-11-02 12:40:00,27.94,27.94,27.93,27.94,23200.0,15.367,15.367,15.3615,15.367,23200.0
2006-11-02 12:45:00,27.94,27.94,27.93,27.93,10600.0,15.367,15.367,15.3615,15.3615,10600.0
2006-11-02 12:50:00,27.94,27.94,27.92,27.93,33400.0,15.367,15.367,15.356,15.3615,33400.0
2006-11-02 12:55:00,27.93,27.93,27.92,27.92,12600.0,15.3615,15.3615,15.356,15.356,12600.0
2006-11-02 13:00:00,27.92,27.92,27.91,27.91,22800.0,15.356,15.356,15.3505,15.3505,22800.0
2006-11-02 13:05:00,27.92,27.93,27.92,27.93,13000.0,15.356,15.3615,15.356,15.3615,13000.0
2006-11-02 13:10:00,27.93,27.93,27.93,27.93,5400.0,15.3615,15.3615,15.3615,15.3615,5400.0
2006-11-02 13:15:00,27.93,27.93,27.93,27.93,7000.0,15.3615,15.3615,15.3615,15.3615,7000.0
2006-11-02 13:20:00,27.93,27.93,27.93,27.93,16400.0,15.3615,15.3615,15.3615,15.3615,16400.0
2006-11-02 13:25:00,27.93,27.93,27.93,27.93,26800.0,15.3615,15.3615,15.3615,15.3615,26800.0
2006-11-02 13:30:00,27.93,27.93,27.93,27.93,25400.0,15.3615,15.3615,15.3615,15.3615,25400.0
2006-11-02 13:35:00,27.93,27.93,27.93,27.93,23200.0,15.3615,15.3615,15.3615,15.3615,23200.0
2006-11-02 13:40:00,27.93,27.95,27.93,27.93,72600.0,15.3615,15.3725,15.3615,15.3615,72600.0
2006-11-02 13:45:00,27.93,27.94,27.93,27.93,14200.0,15.3615,15.367,15.3615,15.3615,14200.0
2006-11-02 13:50:00,27.93,27.93,27.92,27.93,29800.0,15.3615,15.3615,15.356,15.3615,29800.0
2006-11-02 13:55:00,27.93,27.93,27.93,27.93,27200.0,15.3615,15.3615,15.3615,15.3615,27200.0
2006-11-02 14:00:00,27.93,27.93,27.93,27.93,22400.0,15.3615,15.3615,15.3615,15.3615,22400.0
2006-11-02 14:05:00,27.93,27.93,27.93,27.93,20200.0,15.3615,15.3615,15.3615,15.3615,20200.0
2006-11-02 14:10:00,27.93,27.93,27.93,27.93,11600.0,15.3615,15.3615,15.3615,15.3615,11600.0
2006-11-02 14:15:00,27.93,27.93,27.91,27.92,32600.0,15.3615,15.3615,15.3505,15.356,32600.0
2006-11-02 14:20:00,27.92,27.93,27.91,27.93,79200.0,15.356,15.3615,15.3505,15.3615,79200.0
2006-11-02 14:25:00,27.93,27.93,27.92,27.93,21400.0,15.3615,15.3615,15.356,15.3615,21400.0
2006-11-02 14:30:00,27.93,27.93,27.92,27.93,32400.0,15.3615,15.3615,15.356,15.3615,32400.0
2006-11-02 14:35:00,27.93,27.93,27.92,27.93,32200.0,15.3615,15.3615,15.356,15.3615,32200.0
2006-11-02 14:40:00,27.93,27.93,27.92,27.93,74400.0,15.3615,15.3615,15.356,15.3615,74400.0
2006-11-02 14:45:00,27.93,27.93,27.92,27.92,20800.0,15.3615,15.3615,15.356,15.356,20800.0
2006-11-02 14:50:00,27.92,27.93,27.9,27.9,33000.0,15.356,15.3615,15.345,15.345,33000.0
2006-11-02 14:55:00,27.91,27.91,27.9,27.9,29600.0,15.3505,15.3505,15.345,15.345,29600.0
2006-11-02 15:00:00,27.9,27.96,27.9,27.96,38400.0,15.345,15.378,15.345,15.378,38400.0
2006-11-02 15:05:00,27.96,27.97,27.96,27.96,10000.0,15.378,15.3835,15.378,15.378,10000.0
2006-11-02 15:10:00,27.96,27.98,27.96,27.97,30800.0,15.378,15.389,15.378,15.3835,30800.0
2006-11-02 15:15:00,27.97,27.99,27.97,27.98,24800.0,15.3835,15.3945,15.3835,15.389,24800.0
2006-11-02 15:20:00,27.99,27.99,27.97,27.98,21800.0,15.3945,15.3945,15.3835,15.389,21800.0
2006-11-02 15:25:00,27.97,27.98,27.95,27.96,43600.0,15.3835,15.389,15.3725,15.378,43600.0
2006-11-02 15:30:00,27.95,27.97,27.95,27.97,29400.0,15.3725,15.3835,15.3725,15.3835,29400.0
2006-11-02 15:35:00,27.97,27.98,27.97,27.98,35200.0,15.3835,15.389,15.3835,15.389,35200.0
2006-11-02 15:40:00,27.98,28.0,27.98,28.0,50400.0,15.389,15.4,15.389,15.4,50400.0
2006-11-02 15:45:00,28.0,28.03,28.0,28.03,66600.0,15.4,15.4165,15.4,15.4165,66600.0
2006-11-02 15:50:00,28.03,28.03,28.0,28.01,67000.0,15.4165,15.4165,15.4,15.4055,67000.0
2006-11-02 15:55:00,28.0,28.01,27.98,28.0,79400.0,15.4,15.4055,15.389,15.4,79400.0
2006-11-03 09:30:00,28.04,28.04,27.96,27.99,68400.0,15.422,15.422,15.378,15.3945,68400.0
2006-11-03 09:35:00,27.96,27.97,27.94,27.96,35400.0,15.378,15.3835,15.367,15.378,35400.0
2006-11-03 09:40:00,27.96,28.02,27.94,28.0,89800.0,15.378,15.411,15.367,15.4,89800.0
2006-11-03 09:45:00,27.99,28.03,27.99,28.03,56000.0,15.3945,15.4165,15.3945,15.4165,56000.0
2006-11-03 09:50:00,28.03,28.06,28.03,28.06,16000.0,15.4165,15.433,15.4165,15.433,16000.0
2006-11-03 09:55:00,28.06,28.06,27.98,28.02,239600.0,15.433,15.433,15.389,15.411,239600.0
2006-11-03 10:00:00,28.02,28.03,28.0,28.02,498000.0,15.411,15.4165,15.4,15.411,498000.0
2006-11-03 10:05:00,28.02,28.03,27.99,28.0,275200.0,15.411,15.4165,15.3945,15.4,275200.0
2006-11-03 10:10:00,28.0,28.03,28.0,28.0,34400.0,15.4,15.4165,15.4,15.4,34400.0
2006-11-03 10:15:00,28.0,28.03,28.0,28.03,13200.0,15.4,15.4165,15.4,15.4165,13200.0
2006-11-03 10:20:00,28.03,28.03,28.0,28.03,510600.0,15.4165,15.4165,15.4,15.4165,510600.0
2006-11-03 10:25:00,28.02,28.04,28.0,28.02,459600.0,15.411,15.422,15.4,15.411,459600.0
2006-11-03 10:30:00,28.02,28.03,28.0,28.01,52600.0,15.411,15.4165,15.4,15.4055,52600.0
2006-11-03 10:35:00,28.0,28.03,28.0,28.03,34000.0,15.4,15.4165,15.4,15.4165,34000.0
2006-11-03 10:40:00,28.03,28.03,28.02,28.02,31800.0,15.4165,15.4165,15.411,15.411,31800.0
2006-11-03 10:45:00,28.01,28.02,28.0,28.0,23200.0,15.4055,15.411,15.4,15.4,23200.0
2006-11-03 10:50:00,28.0,28.03,28.0,28.03,23000.0,15.4,15.4165,15.4,15.4165,23000.0
2006-11-03 10:55:00,28.03,28.03,28.02,28.03,10800.0,15.4165,15.4165,15.411,15.4165,10800.0
2006-11-03 11:00:00,28.03,28.03,28.02,28.02,38400.0,15.4165,15.4165,15.411,15.411,38400.0
2006-11-03 11:05:00,28.02,28.03,28.0,28.0,40200.0,15.411,15.4165,15.4,15.4,40200.0
2006-11-03 11:10:00,28.0,28.04,28.0,28.01,70000.0,15.4,15.422,15.4,15.4055,70000.0
2006-11-03 11:15:00,28.0,28.01,28.0,28.0,17400.0,15.4,15.4055,15.4,15.4,17400.0
2006-11-03 11:20:00,28.0,28.0,27.99,27.99,20200.0,15.4,15.4,15.3945,15.3945,20200.0
2006-11-03 11:25:00,28.0,28.0,27.99,28.0,33600.0,15.4,15.4,15.3945,15.4,33600.0
2006-11-03 11:30:00,28.0,28.02,27.99,28.02,15000.0,15.4,15.411,15.3945,15.411,15000.0
2006-11-03 11:35:00,28.02,28.02,28.01,28.02,88800.0,15.411,15.411,15.4055,15.411,88800.0
2006-11-03 11:40:00,28.02,28.03,28.02,28.02,19400.0,15.411,15.4165,15.411,15.411,19400.0
2006-11-03 11:45:00,28.02,28.02,27.98,27.99,23000.0,15.411,15.411,15.389,15.3945,23000.0
2006-11-03 11:50:00,27.99,27.99,27.98,27.99,16800.0,15.3945,15.3945,15.389,15.3945,16800.0
2006-11-03 11:55:00,27.99,27.99,27.98,27.99,8200.0,15.3945,15.3945,15.389,15.3945,8200.0
2006-11-03 12:00:00,27.99,27.99,27.98,27.98,15200.0,15.3945,15.3945,15.389,15.389,15200.0
2006-11-03 12:05:00,27.98,27.99,27.98,27.99,14200.0,15.389,15.3945,15.389,15.3945,14200.0
2006-11-03 12:10:00,27.98,27.99,27.96,27.96,15200.0,15.389,15.3945,15.378,15.378,15200.0
2006-11-03 12:15:00,27.96,27.96,27.93,27.93,19400.0,15.378,15.378,15.3615,15.3615,19400.0
2006-11-03 12:20:00,27.93,27.96,27.93,27.95,13800.0,15.3615,15.378,15.3615,15.3725,13800.0
2006-11-03 12:25:00,27.96,27.96,27.94,27.94,15400.0,15.378,15.378,15.367,15.367,15400.0
2006-11-03 12:30:00,27.94,27.95,27.93,27.95,10800.0,15.367,15.3725,15.3615,15.3725,10800.0
2006-11-03 12:35:00,27.95,27.97,27.95,27.97,15600.0,15.3725,15.3835,15.3725,15.3835,15600.0
2006-11-03 12:40:00,27.97,27.98,27.97,27.98,8600.0,15.3835,15.389,15.3835,15.389,8600.0
2006-11-03 12:45:00,27.98,27.99,27.98,27.99,4200.0,15.389,15.3945,15.389,15.3945,4200.0
2006-11-03 12:50:00,27.98,27.99,27.97,27.97,10400.0,15.389,15.3945,15.3835,15.3835,10400.0
2006-11-03 12:55:00,27.97,27.97,27.94,27.95,11600.0,15.3835,15.3835,15.367,15.3725,11600.0
2006-11-03 13:00:00,27.95,27.95,27.93,27.94,15200.0,15.3725,15.3725,15.3615,15.367,15200.0
2006-11-03 13:05:00,27.93,27.97,27.93,27.93,27200.0,15.3615,15.3835,15.3615,15.3615,27200.0
2006-11-03 13:10:00,27.94,27.94,27.93,27.93,8400.0,15.367,15.367,15.3615,15.3615,8400.0
2006-11-03 13:15:00,27.93,27.93,27.92,27.93,10600.0,15.3615,15.3615,15.356,15.3615,10600.0
2006-11-03 13:20:00,27.92,27.93,27.92,27.93,35400.0,15.356,15.3615,15.356,15.3615,35400.0
2006-11-03 13:25:00,27.93,27.93,27.92,27.92,19000.0,15.3615,15.3615,15.356,15.356,19000.0
2006-11-03 13:30:00,27.92,27.92,27.92,27.92,6400.0,15.356,15.356,15.356,15.356,6400.0
2006-11-03 13:35:00,27.92,27.92,27.92,27.92,9600.0,15.356,15.356,15.356,15.356,9600.0
2006-11-03 13:40:00,27.92,27.92,27.91,27.91,12400.0,15.356,15.356,15.3505,15.3505,12400.0
2006-11-03 13:45:00,27.91,27.91,27.9,27.91,6600.0,15.3505,15.3505,15.345,15.3505,6600.0
2006-11-03 13:50:00,27.91,27.91,27.9,27.91,10200.0,15.3505,15.3505,15.345,15.3505,10200.0
2006-11-03 13:55:00,27.91,27.91,27.9,27.9,8000.0,15.3505,15.3505,15.345,15.345,8000.0
2006-11-03 14:00:00,27.91,27.91,27.9,27.9,15200.0,15.3505,15.3505,15.345,15.345,15200.0
2006-11-03 14:05:00,27.9,27.9,27.88,27.89,12400.0,15.345,15.345,15.334,15.3395,12400.0
2006-11-03 14:10:00,27.89,27.89,27.88,27.89,13800.0,15.3395,15.3395,15.334,15.3395,13800.0
2006-11-03 14:15:00,27.89,27.91,27.89,27.9,21200.0,15.3395,15.3505,15.3395,15.345,21200.0
2006-11-03 14:20:00,27.9,27.93,27.9,27.93,22600.0,15.345,15.3615,15.345,15.3615,22600.0
2006-11-03 14:25:00,27.93,27.93,27.91,27.91,15000.0,15.3615,15.3615,15.3505,15.3505,15000.0
2006-11-03 14:30:00,27.91,27.91,27.9,27.91,11800.0,15.3505,15.3505,15.345,15.3505,11800.0
2006-11-03 14:35:00,27.92,27.93,27.92,27.93,16800.0,15.356,15.3615,15.356,15.3615,16800.0
2006-11-03 14:40:00,27.93,27.93,27.91,27.91,11000.0,15.3615,15.3615,15.3505,15.3505,11000.0
2006-11-03 14:45:00,27.91,27.92,27.91,27.92,13800.0,15.3505,15.356,15.3505,15.356,13800.0
2006-11-03 14:50:00,27.92,27.93,27.92,27.93,18000.0,15.356,15.3615,15.356,15.3615,18000.0
2006-11-03 14:55:00,27.93,27.93,27.91,27.91,24800.0,15.3615,15.3615,15.3505,15.3505,24800.0
2006-11-03 15:00:00,27.91,27.92,27.9,27.91,12400.0,15.3505,15.356,15.345,15.3505,12400.0
2006-11-03 15:05:00,27.91,27.92,27.91,27.91,41800.0,15.3505,15.356,15.3505,15.3505,41800.0
2006-11-03 15:10:00,27.91,27.92,27.89,27.9,17200.0,15.3505,15.356,15.3395,15.345,17200.0
2006-11-03 15:15:00,27.9,27.9,27.88,27.89,13200.0,15.345,15.345,15.334,15.3395,13200.0
2006-11-03 15:20:00,27.89,27.91,27.89,27.91,27000.0,15.3395,15.3505,15.3395,15.3505,27000.0
2006-11-03 15:25:00,27.91,27.91,27.91,27.91,20600.0,15.3505,15.3505,15.3505,15.3505,20600.0
2006-11-03 15:30:00,27.91,27.94,27.91,27.93,50000.0,15.3505,15.367,15.3505,15.3615,50000.0
2006-11-03 15:35:00,27.93,27.98,27.93,27.95,68800.0,15.3615,15.389,15.3615,15.3725,68800.0
2006-11-03 15:40:00,27.95,27.96,27.92,27.93,51600.0,15.3725,15.378,15.356,15.3615,51600.0
2006-11-03 15:45:00,27.93,27.94,27.92,27.92,51400.0,15.3615,15.367,15.356,15.356,51400.0
2006-11-03 15:50:00,27.93,27.96,27.92,27.95,45200.0,15.3615,15.378,15.356,15.3725,45200.0
2006-11-03 15:55:00,27.95,27.97,27.94,27.95,66400.0,15.3725,15.3835,15.367,15.3725,66400.0
2006-11-06 09:30:00,28.0,28.03,27.97,28.0,53000.0,15.4,15.4165,15.3835,15.4,53000.0
2006-11-06 09:35:00,28.0,28.0,27.98,28.0,33800.0,15.4,15.4,15.389,15.4,33800.0
2006-11-06 09:40:00,28.0,28.0,27.93,28.0,28200.0,15.4,15.4,15.3615,15.4,28200.0
2006-11-06 09:45:00,28.0,28.0,27.99,28.0,37200.0,15.4,15.4,15.3945,15.4,37200.0
2006-11-06 09:50:00,28.0,28.03,28.0,28.03,31400.0,15.4,15.4165,15.4,15.4165,31400.0
2006-11-06 09:55:00,28.03,28.03,27.96,27.98,40600.0,15.4165,15.4165,15.378,15.389,40600.0
2006-11-06 10:00:00,28.0,28.05,28.0,28.04,35200.0,15.4,15.4275,15.4,15.422,35200.0
2006-11-06 10:05:00,28.04,28.05,28.01,28.03,25800.0,15.422,15.4275,15.4055,15.4165,25800.0
2006-11-06 10:10:00,28.03,28.05,28.02,28.04,86200.0,15.4165,15.4275,15.411,15.422,86200.0
2006-11-06 10:15:00,28.04,28.04,28.01,28.01,30800.0,15.422,15.422,15.4055,15.4055,30800.0
2006-11-06 10:20:00,28.02,28.02,28.0,28.0,25000.0,15.411,15.411,15.4,15.4,25000.0
2006-11-06 10:25:00,28.0,28.04,28.0,28.03,40400.0,15.4,15.422,15.4,15.4165,40400.0
2006-11-06 10:30:00,28.04,28.04,28.0,28.02,26200.0,15.422,15.422,15.4,15.411,26200.0
2006-11-06 10:35:00,28.03,28.05,28.02,28.05,67000.0,15.4165,15.4275,15.411,15.4275,67000.0
2006-11-06 10:40:00,28.05,28.05,28.04,28.05,31400.0,15.4275,15.4275,15.422,15.4275,31400.0
2006-11-06 10:45:00,28.04,28.05,28.02,28.05,43400.0,15.422,15.4275,15.411,15.4275,43400.0
2006-11-06 10:50:00,28.05,28.05,28.03,28.04,42800.0,15.4275,15.4275,15.4165,15.422,42800.0
2006-11-06 10:55:00,28.04,28.05,28.03,28.05,94400.0,15.422,15.4275,15.4165,15.4275,94400.0
2006-11-06 11:00:00,28.05,28.05,28.04,28.04,49200.0,15.4275,15.4275,15.422,15.422,49200.0
2006-11-06 11:05:00,28.05,28.05,28.0,28.02,345000.0,15.4275,15.4275,15.4,15.411,345000.0
2006-11-06 11:10:00,28.02,28.05,28.02,28.03,319000.0,15.411,15.4275,15.411,15.4165,319000.0
2006-11-06 11:15:00,28.04,28.05,28.01,28.04,61800.0,15.422,15.4275,15.4055,15.422,61800.0
2006-11-06 11:20:00,28.04,28.05,28.03,28.03,37400.0,15.422,15.4275,15.4165,15.4165,37400.0
2006-11-06 11:25:00,28.03,28.05,28.02,28.03,68600.0,15.4165,15.4275,15.411,15.4165,68600.0
2006-11-06 11:30:00,28.02,28.05,28.02,28.04,72600.0,15.411,15.4275,15.411,15.422,72600.0
2006-11-06 11:35:00,28.04,28.04,28.02,28.03,23400.0,15.422,15.422,15.411,15.4165,23400.0
2006-11-06 11:40:00,28.04,28.05,28.03,28.04,89600.0,15.422,15.4275,15.4165,15.422,89600.0
2006-11-06 11:45:00,28.05,28.05,28.04,28.05,26200.0,15.4275,15.4275,15.422,15.4275,26200.0
2006-11-06 11:50:00,28.05,28.05,28.04,28.04,29400.0,15.4275,15.4275,15.422,15.422,29400.0
2006-11-06 11:55:00,28.04,28.05,28.03,28.03,31400.0,15.422,15.4275,15.4165,15.4165,31400.0
2006-11-06 12:00:00,28.03,28.05,28.02,28.05,49400.0,15.4165,15.4275,15.411,15.4275,49400.0
2006-11-06 12:05:00,28.05,28.05,28.03,28.05,68800.0,15.4275,15.4275,15.4165,15.4275,68800.0
2006-11-06 12:10:00,28.04,28.05,28.0,28.04,70000.0,15.422,15.4275,15.4,15.422,70000.0
2006-11-06 12:15:00,28.04,28.04,28.03,28.04,9600.0,15.422,15.422,15.4165,15.422,9600.0
2006-11-06 12:20:00,28.04,28.05,28.03,28.04,43400.0,15.422,15.4275,15.4165,15.422,43400.0
2006-11-06 12:25:00,28.04,28.04,28.02,28.02,62800.0,15.422,15.422,15.411,15.411,62800.0
2006-11-06 12:30:00,28.02,28.02,27.99,28.0,58400.0,15.411,15.411,15.3945,15.4,58400.0
2006-11-06 12:35:00,28.0,28.0,27.99,27.99,28000.0,15.4,15.4,15.3945,15.3945,28000.0
2006-11-06 12:40:00,27.99,28.03,27.97,27.97,99400.0,15.3945,15.4165,15.3835,15.3835,99400.0
2006-11-06 12:45:00,27.97,27.97,27.94,27.95,18800.0,15.3835,15.3835,15.367,15.3725,18800.0
2006-11-06 12:50:00,27.95,27.98,27.95,27.97,30400.0,15.3725,15.389,15.3725,15.3835,30400.0
2006-11-06 12:55:00,27.97,27.97,27.95,27.95,15400.0,15.3835,15.3835,15.3725,15.3725,15400.0
2006-11-06 13:00:00,27.96,27.98,27.95,27.97,13800.0,15.378,15.389,15.3725,15.3835,13800.0
2006-11-06 13:05:00,27.97,27.99,27.97,27.98,19200.0,15.3835,15.3945,15.3835,15.389,19200.0
2006-11-06 13:10:00,27.98,28.0,27.98,27.99,27000.0,15.389,15.4,15.389,15.3945,27000.0
2006-11-06 13:15:00,27.99,28.0,27.99,28.0,11200.0,15.3945,15.4,15.3945,15.4,11200.0
2006-11-06 13:20:00,28.0,28.0,27.98,27.99,5800.0,15.4,15.4,15.389,15.3945,5800.0
2006-11-06 13:25:00,27.98,27.99,27.98,27.99,9000.0,15.389,15.3945,15.389,15.3945,9000.0
2006-11-06 13:30:00,27.99,28.0,27.98,27.99,11200.0,15.3945,15.4,15.389,15.3945,11200.0
2006-11-06 13:35:00,27.99,28.0,27.99,28.0,15000.0,15.3945,15.4,15.3945,15.4,15000.0
2006-11-06 13:40:00,28.0,28.02,27.99,28.02,42200.0,15.4,15.411,15.3945,15.411,42200.0
2006-11-06 13:45:00,28.01,28.03,28.01,28.02,21800.0,15.4055,15.4165,15.4055,15.411,21800.0
2006-11-06 13:50:00,28.02,28.02,28.0,28.02,12200.0,15.411,15.411,15.4,15.411,12200.0
2006-11-06 13:55:00,28.02,28.03,28.01,28.02,12600.0,15.411,15.4165,15.4055,15.411,12600.0
2006-11-06 14:00:00,28.01,28.03,28.0,28.02,33800.0,15.4055,15.4165,15.4,15.411,33800.0
2006-11-06 14:05:00,28.01,28.02,28.0,28.01,11800.0,15.4055,15.411,15.4,15.4055,11800.0
2006-11-06 14:10:00,28.01,28.03,28.01,28.03,35800.0,15.4055,15.4165,15.4055,15.4165,35800.0
2006-11-06 14:15:00,28.02,28.03,28.02,28.03,30200.0,15.411,15.4165,15.411,15.4165,30200.0
2006-11-06 14:20:00,28.03,28.03,28.02,28.03,14800.0,15.4165,15.4165,15.411,15.4165,14800.0
2006-11-06 14:25:00,28.03,28.03,28.0,28.0,60600.0,15.4165,15.4165,15.4,15.4,60600.0
2006-11-06 14:30:00,28.0,28.02,28.0,28.01,23600.0,15.4,15.411,15.4,15.4055,23600.0
2006-11-06 14:35:00,28.01,28.02,28.0,28.0,23000.0,15.4055,15.411,15.4,15.4,23000.0
2006-11-06 14:40:00,28.0,28.01,28.0,28.0,44200.0,15.4,15.4055,15.4,15.4,44200.0
2006-11-06 14:45:00,28.0,28.01,28.0,28.0,39600.0,15.4,15.4055,15.4,15.4,39600.0
2006-11-06 14:50:00,28.0,28.01,27.98,28.0,47400.0,15.4,15.4055,15.389,15.4,47400.0
2006-11-06 14:55:00,28.0,28.0,27.97,27.99,41600.0,15.4,15.4,15.3835,15.3945,41600.0
2006-11-06 15:00:00,27.99,28.0,27.99,28.0,26600.0,15.3945,15.4,15.3945,15.4,26600.0
2006-11-06 15:05:00,28.0,28.0,28.0,28.0,44200.0,15.4,15.4,15.4,15.4,44200.0
2006-11-06 15:10:00,28.0,28.0,28.0,28.0,23800.0,15.4,15.4,15.4,15.4,23800.0
2006-11-06 15:15:00,28.0,28.0,28.0,28.0,31000.0,15.4,15.4,15.4,15.4,31000.0
2006-11-06 15:20:00,27.99,28.0,27.98,27.99,34000.0,15.3945,15.4,15.389,15.3945,34000.0
2006-11-06 15:25:00,27.99,28.02,27.99,28.01,20000.0,15.3945,15.411,15.3945,15.4055,20000.0
2006-11-06 15:30:00,28.01,28.04,28.01,28.04,16200.0,15.4055,15.422,15.4055,15.422,16200.0
2006-11-06 15:35:00,28.03,28.05,28.03,28.05,37400.0,15.4165,15.4275,15.4165,15.4275,37400.0
2006-11-06 15:40:00,28.04,28.06,28.04,28.04,67600.0,15.422,15.433,15.422,15.422,67600.0
2006-11-06 15:45:00,28.05,28.05,28.03,28.04,45800.0,15.4275,15.4275,15.4165,15.422,45800.0
2006-11-06 15:50:00,28.04,28.06,28.04,28.05,71800.0,15.422,15.433,15.422,15.4275,71800.0
2006-11-06 15:55:00,28.04,28.05,28.02,28.02,50000.0,15.422,15.4275,15.411,15.411,50000.0
2006-11-07 09:30:00,28.14,28.17,28.13,28.13,45000.0,15.477,15.4935,15.4715,15.4715,45000.0
2006-11-07 09:35:00,28.17,28.17,28.05,28.1,27800.0,15.4935,15.4935,15.4275,15.455,27800.0
2006-11-07 09:40:00,28.12,28.16,28.1,28.11,54200.0,15.466,15.488,15.455,15.4605,54200.0
2006-11-07 09:45:00,28.11,28.13,28.07,28.07,36600.0,15.4605,15.4715,15.4385,15.4385,36600.0
2006-11-07 09:50:00,28.08,28.1,28.07,28.08,21600.0,15.444,15.455,15.4385,15.444,21600.0
2006-11-07 09:55:00,28.08,28.1,28.08,28.1,33600.0,15.444,15.455,15.444,15.455,33600.0
2006-11-07 10:00:00,28.11,28.11,28.06,28.06,13400.0,15.4605,15.4605,15.433,15.433,13400.0
2006-11-07 10:05:00,28.06,28.1,28.04,28.1,16600.0,15.433,15.455,15.422,15.455,16600.0
2006-11-07 10:10:00,28.09,28.13,28.09,28.1,28400.0,15.4495,15.4715,15.4495,15.455,28400.0
2006-11-07 10:15:00,28.11,28.14,28.09,28.14,99400.0,15.4605,15.477,15.4495,15.477,99400.0
2006-11-07 10:20:00,28.15,28.16,28.1,28.1,12600.0,15.4825,15.488,15.455,15.455,12600.0
2006-11-07 10:25:00,28.11,28.12,28.1,28.11,20600.0,15.4605,15.466,15.455,15.4605,20600.0
2006-11-07 10:30:00,28.11,28.14,28.11,28.13,40600.0,15.4605,15.477,15.4605,15.4715,40600.0
2006-11-07 10:35:00,28.13,28.16,28.13,28.14,17200.0,15.4715,15.488,15.4715,15.477,17200.0
2006-11-07 10:40:00,28.15,28.15,28.11,28.12,31200.0,15.4825,15.4825,15.4605,15.466,31200.0
2006-11-07 10:45:00,28.11,28.13,28.11,28.13,14000.0,15.4605,15.4715,15.4605,15.4715,14000.0
2006-11-07 10:50:00,28.12,28.12,28.09,28.09,18800.0,15.466,15.466,15.4495,15.4495,18800.0
2006-11-07 10:55:00,28.09,28.1,28.09,28.1,24400.0,15.4495,15.455,15.4495,15.455,24400.0
2006-11-07 11:00:00,28.1,28.11,28.09,28.09,24600.0,15.455,15.4605,15.4495,15.4495,24600.0
2006-11-07 11:05:00,28.09,28.1,28.07,28.1,18600.0,15.4495,15.455,15.4385,15.455,18600.0
2006-11-07 11:10:00,28.1,28.11,28.09,28.1,37600.0,15.455,15.4605,15.4495,15.455,37600.0
2006-11-07 11:15:00,28.1,28.1,28.09,28.09,18400.0,15.455,15.455,15.4495,15.4495,18400.0
2006-11-07 11:20:00,28.09,28.1,28.08,28.09,21000.0,15.4495,15.455,15.444,15.4495,21000.0
2006-11-07 11:25:00,28.09,28.1,28.09,28.1,25600.0,15.4495,15.455,15.4495,15.455,25600.0
2006-11-07 11:30:00,28.1,28.1,28.09,28.1,20000.0,15.455,15.455,15.4495,15.455,20000.0
2006-11-07 11:35:00,28.09,28.1,28.09,28.1,16200.0,15.4495,15.455,15.4495,15.455,16200.0
2006-11-07 11:40:00,28.1,28.1,28.08,28.09,16600.0,15.455,15.455,15.444,15.4495,16600.0
2006-11-07 11:45:00,28.1,28.1,28.07,28.07,20400.0,15.455,15.455,15.4385,15.4385,20400.0
2006-11-07 11:50:00,28.07,28.08,28.06,28.06,22400.0,15.4385,15.444,15.433,15.433,22400.0
2006-11-07 11:55:00,28.07,28.07,28.06,28.06,24000.0,15.4385,15.4385,15.433,15.433,24000.0
2006-11-07 12:00:00,28.06,28.07,28.05,28.05,43400.0,15.433,15.4385,15.4275,15.4275,43400.0
2006-11-07 12:05:00,28.05,28.05,28.04,28.04,31400.0,15.4275,15.4275,15.422,15.422,31400.0
2006-11-07 12:10:00,28.05,28.05,28.04,28.05,19400.0,15.4275,15.4275,15.422,15.4275,19400.0
2006-11-07 12:15:00,28.05,28.05,28.04,28.04,45200.0,15.4275,15.4275,15.422,15.422,45200.0
2006-11-07 12:20:00,28.04,28.04,28.01,28.02,31600.0,15.422,15.422,15.4055,15.411,31600.0
2006-11-07 12:25:00,28.02,28.03,28.0,28.0,84600.0,15.411,15.4165,15.4,15.4,84600.0
2006-11-07 12:30:00,28.0,28.02,27.99,28.0,55400.0,15.4,15.411,15.3945,15.4,55400.0
2006-11-07 12:35:00,28.0,28.0,27.99,27.99,18400.0,15.4,15.4,15.3945,15.3945,18400.0
2006-11-07 12:40:00,27.99,28.02,27.99,28.02,24000.0,15.3945,15.411,15.3945,15.411,24000.0
2006-11-07 12:45:00,28.02,28.02,28.0,28.01,44200.0,15.411,15.411,15.4,15.4055,44200.0
2006-11-07 12:50:00,28.02,28.02,28.0,28.02,25800.0,15.411,15.411,15.4,15.411,25800.0
2006-11-07 12:55:00,28.02,28.03,28.01,28.02,26200.0,15.411,15.4165,15.4055,15.411,26200.0
2006-11-07 13:00:00,28.03,28.03,28.0,28.02,37200.0,15.4165,15.4165,15.4,15.411,37200.0
2006-11-07 13:05:00,28.02,28.03,28.0,28.0,39200.0,15.411,15.4165,15.4,15.4,39200.0
2006-11-07 13:10:00,28.01,28.02,28.01,28.02,13000.0,15.4055,15.411,15.4055,15.411,13000.0
2006-11-07 13:15:00,28.03,28.04,28.02,28.04,12600.0,15.4165,15.422,15.411,15.422,12600.0
2006-11-07 13:20:00,28.04,28.04,28.03,28.04,12000.0,15.422,15.422,15.4165,15.422,12000.0
2006-11-07 13:25:00,28.02,28.05,28.02,28.05,68400.0,15.411,15.4275,15.411,15.4275,68400.0
2006-11-07 13:30:00,28.05,28.07,28.05,28.05,51400.0,15.4275,15.4385,15.4275,15.4275,51400.0
2006-11-07 13:35:00,28.05,28.05,28.05,28.05,110200.0,15.4275,15.4275,15.4275,15.4275,110200.0
2006-11-07 13:40:00,28.05,28.05,28.05,28.05,24400.0,15.4275,15.4275,15.4275,15.4275,24400.0
2006-11-07 13:45:00,28.05,28.05,28.04,28.05,88200.0,15.4275,15.4275,15.422,15.4275,88200.0
2006-11-07 13:50:00,28.05,28.05,28.05,28.05,33000.0,15.4275,15.4275,15.4275,15.4275,33000.0
2006-11-07 13:55:00,28.05,28.05,28.04,28.05,17400.0,15.4275,15.4275,15.422,15.4275,17400.0
2006-11-07 14:00:00,28.05,28.05,28.03,28.05,17800.0,15.4275,15.4275,15.4165,15.4275,17800.0
2006-11-07 14:05:00,28.05,28.05,28.04,28.05,20800.0,15.4275,15.4275,15.422,15.4275,20800.0
2006-11-07 14:10:00,28.05,28.05,28.04,28.04,16400.0,15.4275,15.4275,15.422,15.422,16400.0
2006-11-07 14:15:00,28.04,28.04,28.02,28.04,41000.0,15.422,15.422,15.411,15.422,41000.0
2006-11-07 14:20:00,28.05,28.05,28.02,28.04,27400.0,15.4275,15.4275,15.411,15.422,27400.0
2006-11-07 14:25:00,28.04,28.04,28.0,28.0,44600.0,15.422,15.422,15.4,15.4,44600.0
2006-11-07 14:30:00,28.0,28.03,28.0,28.02,19800.0,15.4,15.4165,15.4,15.411,19800.0
2006-11-07 14:35:00,28.02,28.03,28.02,28.03,32400.0,15.411,15.4165,15.411,15.4165,32400.0
2006-11-07 14:40:00,28.02,28.04,28.02,28.04,18600.0,15.411,15.422,15.411,15.422,18600.0
2006-11-07 14:45:00,28.04,28.04,28.03,28.03,33200.0,15.422,15.422,15.4165,15.4165,33200.0
2006-11-07 14:50:00,28.04,28.04,28.03,28.03,49200.0,15.422,15.422,15.4165,15.4165,49200.0
2006-11-07 14:55:00,28.03,28.04,28.03,28.03,10600.0,15.4165,15.422,15.4165,15.4165,10600.0
2006-11-07 15:00:00,28.04,28.05,28.03,28.05,27800.0,15.422,15.4275,15.4165,15.4275,27800.0
2006-11-07 15:05:00,28.05,28.05,28.02,28.02,51800.0,15.4275,15.4275,15.411,15.411,51800.0
2006-11-07 15:10:00,28.02,28.02,28.01,28.02,17600.0,15.411,15.411,15.4055,15.411,17600.0
2006-11-07 15:15:00,28.01,28.01,28.0,28.0,26400.0,15.4055,15.4055,15.4,15.4,26400.0
2006-11-07 15:20:00,28.0,28.0,28.0,28.0,14800.0,15.4,15.4,15.4,15.4,14800.0
2006-11-07 15:25:00,28.0,28.01,27.99,28.0,25600.0,15.4,15.4055,15.3945,15.4,25600.0
2006-11-07 15:30:00,28.0,28.02,27.99,28.02,34600.0,15.4,15.411,15.3945,15.411,34600.0
2006-11-07 15:35:00,28.02,28.03,28.0,28.03,50600.0,15.411,15.4165,15.4,15.4165,50600.0
2006-11-07 15:40:00,28.03,28.03,28.01,28.03,30800.0,15.4165,15.4165,15.4055,15.4165,30800.0
2006-11-07 15:45:00,28.02,28.02,28.0,28.02,45000.0,15.411,15.411,15.4,15.411,45000.0
2006-11-07 15:50:00,28.01,28.02,28.0,28.01,38000.0,15.4055,15.411,15.4,15.4055,38000.0
2006-11-07 15:55:00,28.0,28.03,28.0,28.02,43600.0,15.4,15.4165,15.4,15.411,43600.0
2006-11-08 09:30:00,28.02,28.04,28.02,28.04,41000.0,15.411,15.422,15.411,15.422,41000.0
2006-11-08 09:35:00,28.04,28.05,28.04,28.05,35400.0,15.422,15.4275,15.422,15.4275,35400.0
2006-11-08 09:40:00,28.05,28.05,28.04,28.05,24600.0,15.4275,15.4275,15.422,15.4275,24600.0
2006-11-08 09:45:00,28.05,28.05,28.01,28.03,72600.0,15.4275,15.4275,15.4055,15.4165,72600.0
2006-11-08 09:50:00,28.02,28.05,28.0,28.0,79000.0,15.411,15.4275,15.4,15.4,79000.0
2006-11-08 09:55:00,28.0,28.02,27.96,28.0,21600.0,15.4,15.411,15.378,15.4,21600.0
2006-11-08 10:00:00,28.01,28.01,27.99,28.0,70800.0,15.4055,15.4055,15.3945,15.4,70800.0
2006-11-08 10:05:00,28.0,28.04,28.0,28.03,57600.0,15.4,15.422,15.4,15.4165,57600.0
2006-11-08 10:10:00,28.0,28.05,28.0,28.05,23000.0,15.4,15.4275,15.4,15.4275,23000.0
2006-11-08 10:15:00,28.05,28.05,28.0,28.01,28600.0,15.4275,15.4275,15.4,15.4055,28600.0
2006-11-08 10:20:00,28.01,28.05,28.01,28.05,10200.0,15.4055,15.4275,15.4055,15.4275,10200.0
2006-11-08 10:25:00,28.05,28.05,28.04,28.04,7600.0,15.4275,15.4275,15.422,15.422,7600.0
2006-11-08 10:30:00,28.05,28.05,28.03,28.05,16000.0,15.4275,15.4275,15.4165,15.4275,16000.0
2006-11-08 10:35:00,28.05,28.05,28.04,28.05,29800.0,15.4275,15.4275,15.422,15.4275,29800.0
2006-11-08 10:40:00,28.05,28.05,28.05,28.05,15600.0,15.4275,15.4275,15.4275,15.4275,15600.0
2006-11-08 10:45:00,28.05,28.05,28.03,28.04,25800.0,15.4275,15.4275,15.4165,15.422,25800.0
2006-11-08 10:50:00,28.05,28.05,28.04,28.05,50400.0,15.4275,15.4275,15.422,15.4275,50400.0
2006-11-08 10:55:00,28.05,28.08,28.05,28.08,29000.0,15.4275,15.444,15.4275,15.444,29000.0
2006-11-08 11:00:00,28.08,28.08,28.07,28.07,37600.0,15.444,15.444,15.4385,15.4385,37600.0
2006-11-08 11:05:00,28.07,28.07,28.05,28.05,56200.0,15.4385,15.4385,15.4275,15.4275,56200.0
2006-11-08 11:10:00,28.06,28.08,28.06,28.08,39200.0,15.433,15.444,15.433,15.444,39200.0
2006-11-08 11:15:00,28.07,28.08,28.07,28.08,40200.0,15.4385,15.444,15.4385,15.444,40200.0
2006-11-08 11:20:00,28.08,28.08,28.07,28.08,30400.0,15.444,15.444,15.4385,15.444,30400.0
2006-11-08 11:25:00,28.08,28.08,28.06,28.07,44200.0,15.444,15.444,15.433,15.4385,44200.0
2006-11-08 11:30:00,28.07,28.08,28.06,28.07,23400.0,15.4385,15.444,15.433,15.4385,23400.0
2006-11-08 11:35:00,28.07,28.07,28.06,28.06,16000.0,15.4385,15.4385,15.433,15.433,16000.0
2006-11-08 11:40:00,28.05,28.07,28.05,28.05,27600.0,15.4275,15.4385,15.4275,15.4275,27600.0
2006-11-08 11:45:00,28.05,28.05,28.04,28.04,20600.0,15.4275,15.4275,15.422,15.422,20600.0
2006-11-08 11:50:00,28.04,28.05,28.03,28.05,40000.0,15.422,15.4275,15.4165,15.4275,40000.0
2006-11-08 11:55:00,28.05,28.05,28.04,28.04,43000.0,15.4275,15.4275,15.422,15.422,43000.0
2006-11-08 12:00:00,28.04,28.04,28.03,28.03,25200.0,15.422,15.422,15.4165,15.4165,25200.0
2006-11-08 12:05:00,28.03,28.03,28.0,28.0,39600.0,15.4165,15.4165,15.4,15.4,39600.0
2006-11-08 12:10:00,28.0,28.0,27.98,27.99,29600.0,15.4,15.4,15.389,15.3945,29600.0
2006-11-08 12:15:00,27.98,28.0,27.98,28.0,32800.0,15.389,15.4,15.389,15.4,32800.0
2006-11-08 12:20:00,28.0,28.0,28.0,28.0,17200.0,15.4,15.4,15.4,15.4,17200.0
2006-11-08 12:25:00,28.0,28.0,27.99,28.0,12000.0,15.4,15.4,15.3945,15.4,12000.0
2006-11-08 12:30:00,28.0,28.0,27.99,28.0,24200.0,15.4,15.4,15.3945,15.4,24200.0
2006-11-08 12:35:00,27.99,28.0,27.99,28.0,30400.0,15.3945,15.4,15.3945,15.4,30400.0
2006-11-08 12:40:00,28.0,28.0,28.0,28.0,7600.0,15.4,15.4,15.4,15.4,7600.0
2006-11-08 12:45:00,28.0,28.0,28.0,28.0,9000.0,15.4,15.4,15.4,15.4,9000.0
2006-11-08 12:50:00,28.0,28.05,28.0,28.05,87600.0,15.4,15.4275,15.4,15.4275,87600.0
2006-11-08 12:55:00,28.05,28.06,28.04,28.05,44200.0,15.4275,15.433,15.422,15.4275,44200.0
2006-11-08 13:00:00,28.05,28.05,28.04,28.05,31400.0,15.4275,15.4275,15.422,15.4275,31400.0
2006-11-08 13:05:00,28.05,28.05,28.03,28.05,27000.0,15.4275,15.4275,15.4165,15.4275,27000.0
2006-11-08 13:10:00,28.04,28.05,28.04,28.05,16200.0,15.422,15.4275,15.422,15.4275,16200.0
2006-11-08 13:15:00,28.05,28.07,28.05,28.07,21200.0,15.4275,15.4385,15.4275,15.4385,21200.0
2006-11-08 13:20:00,28.07,28.07,28.06,28.06,20200.0,15.4385,15.4385,15.433,15.433,20200.0
2006-11-08 13:25:00,28.07,28.08,28.07,28.08,13000.0,15.4385,15.444,15.4385,15.444,13000.0
2006-11-08 13:30:00,28.08,28.08,28.07,28.08,16000.0,15.444,15.444,15.4385,15.444,16000.0
2006-11-08 13:35:00,28.08,28.08,28.07,28.08,45600.0,15.444,15.444,15.4385,15.444,45600.0
2006-11-08 13:40:00,28.07,28.08,28.07,28.08,7400.0,15.4385,15.444,15.4385,15.444,7400.0
2006-11-08 13:45:00,28.08,28.09,28.08,28.09,11600.0,15.444,15.4495,15.444,15.4495,11600.0
2006-11-08 13:50:00,28.09,28.1,28.08,28.1,35200.0,15.4495,15.455,15.444,15.455,35200.0
2006-11-08 13:55:00,28.1,28.1,28.09,28.1,27000.0,15.455,15.455,15.4495,15.455,27000.0
2006-11-08 14:00:00,28.1,28.1,28.1,28.1,41200.0,15.455,15.455,15.455,15.455,41200.0
2006-11-08 14:05:00,28.1,28.11,28.1,28.11,61600.0,15.455,15.4605,15.455,15.4605,61600.0
2006-11-08 14:10:00,28.1,28.13,28.1,28.13,74400.0,15.455,15.4715,15.455,15.4715,74400.0
2006-11-08 14:15:00,28.13,28.13,28.12,28.13,37000.0,15.4715,15.4715,15.466,15.4715,37000.0
2006-11-08 14:20:00,28.13,28.13,28.11,28.11,45800.0,15.4715,15.4715,15.4605,15.4605,45800.0
2006-11-08 14:25:00,28.12,28.13,28.11,28.13,25600.0,15.466,15.4715,15.4605,15.4715,25600.0
2006-11-08 14:30:00,28.13,28.14,28.13,28.14,32200.0,15.4715,15.477,15.4715,15.477,32200.0
2006-11-08 14:35:00,28.13,28.14,28.13,28.14,6200.0,15.4715,15.477,15.4715,15.477,6200.0
2006-11-08 14:40:00,28.14,28.14,28.11,28.11,27800.0,15.477,15.477,15.4605,15.4605,27800.0
2006-11-08 14:45:00,28.11,28.11,28.1,28.1,21200.0,15.4605,15.4605,15.455,15.455,21200.0
2006-11-08 14:50:00,28.1,28.11,28.1,28.1,26800.0,15.455,15.4605,15.455,15.455,26800.0
2006-11-08 14:55:00,28.11,28.11,28.11,28.11,16200.0,15.4605,15.4605,15.4605,15.4605,16200.0
2006-11-08 15:00:00,28.11,28.11,28.08,28.09,34400.0,15.4605,15.4605,15.444,15.4495,34400.0
2006-11-08 15:05:00,28.1,28.11,28.1,28.11,10200.0,15.455,15.4605,15.455,15.4605,10200.0
2006-11-08 15:10:00,28.11,28.11,28.1,28.1,36800.0,15.4605,15.4605,15.455,15.455,36800.0
2006-11-08 15:15:00,28.1,28.1,28.09,28.09,284200.0,15.455,15.455,15.4495,15.4495,284200.0
2006-11-08 15:20:00,28.09,28.11,28.09,28.1,38800.0,15.4495,15.4605,15.4495,15.455,38800.0
2006-11-08 15:25:00,28.1,28.1,28.09,28.1,15600.0,15.455,15.455,15.4495,15.455,15600.0
2006-11-08 15:30:00,28.1,28.13,28.1,28.12,50600.0,15.455,15.4715,15.455,15.466,50600.0
2006-11-08 15:35:00,28.11,28.13,28.09,28.09,35000.0,15.4605,15.4715,15.4495,15.4495,35000.0
2006-11-08 15:40:00,28.13,28.13,28.09,28.09,41200.0,15.4715,15.4715,15.4495,15.4495,41200.0
2006-11-08 15:45:00,28.09,28.09,28.09,28.09,39600.0,15.4495,15.4495,15.4495,15.4495,39600.0
2006-11-08 15:50:00,28.09,28.11,28.09,28.09,53000.0,15.4495,15.4605,15.4495,15.4495,53000.0
2006-11-08 15:55:00,28.09,28.11,28.08,28.09,79400.0,15.4495,15.4605,15.444,15.4495,79400.0
2006-11-09 09:30:00,28.18,28.18,28.07,28.09,58800.0,15.499,15.499,15.4385,15.4495,58800.0
2006-11-09 09:35:00,28.11,28.23,28.09,28.22,62400.0,15.4605,15.5265,15.4495,15.521,62400.0
2006-11-09 09:40:00,28.22,28.25,28.2,28.24,41800.0,15.521,15.5375,15.51,15.532,41800.0
2006-11-09 09:45:00,28.24,28.29,28.24,28.29,21200.0,15.532,15.5595,15.532,15.5595,21200.0
2006-11-09 09:50:00,28.29,28.3,28.23,28.25,37400.0,15.5595,15.565,15.5265,15.5375,37400.0
2006-11-09 09:55:00,28.25,28.31,28.25,28.26,44000.0,15.5375,15.5705,15.5375,15.543,44000.0
2006-11-09 10:00:00,28.26,28.33,28.25,28.29,74400.0,15.543,15.5815,15.5375,15.5595,74400.0
2006-11-09 10:05:00,28.28,28.29,28.27,28.29,28000.0,15.554,15.5595,15.5485,15.5595,28000.0
2006-11-09 10:10:00,28.29,28.3,28.27,28.28,33400.0,15.5595,15.565,15.5485,15.554,33400.0
2006-11-09 10:15:00,28.27,28.28,28.25,28.25,24000.0,15.5485,15.554,15.5375,15.5375,24000.0
2006-11-09 10:20:00,28.25,28.27,28.24,28.25,23000.0,15.5375,15.5485,15.532,15.5375,23000.0
2006-11-09 10:25:00,28.25,28.26,28.24,28.25,32600.0,15.5375,15.543,15.532,15.5375,32600.0
2006-11-09 10:30:00,28.25,28.25,28.23,28.23,37800.0,15.5375,15.5375,15.5265,15.5265,37800.0
2006-11-09 10:35:00,28.22,28.23,28.18,28.19,109600.0,15.521,15.5265,15.499,15.5045,109600.0
2006-11-09 10:40:00,28.2,28.24,28.19,28.24,23400.0,15.51,15.532,15.5045,15.532,23400.0
2006-11-09 10:45:00,28.24,28.24,28.18,28.18,32600.0,15.532,15.532,15.499,15.499,32600.0
2006-11-09 10:50:00,28.18,28.18,28.17,28.17,43200.0,15.499,15.499,15.4935,15.4935,43200.0
2006-11-09 10:55:00,28.18,28.2,28.17,28.19,27400.0,15.499,15.51,15.4935,15.5045,27400.0
2006-11-09 11:00:00,28.19,28.2,28.16,28.2,43400.0,15.5045,15.51,15.488,15.51,43400.0
2006-11-09 11:05:00,28.2,28.22,28.2,28.21,30200.0,15.51,15.521,15.51,15.5155,30200.0
2006-11-09 11:10:00,28.21,28.23,28.21,28.22,31200.0,15.5155,15.5265,15.5155,15.521,31200.0
2006-11-09 11:15:00,28.22,28.23,28.22,28.23,26000.0,15.521,15.5265,15.521,15.5265,26000.0
2006-11-09 11:20:00,28.22,28.24,28.22,28.23,32200.0,15.521,15.532,15.521,15.5265,32200.0
2006-11-09 11:25:00,28.24,28.24,28.23,28.24,20600.0,15.532,15.532,15.5265,15.532,20600.0
2006-11-09 11:30:00,28.24,28.25,28.24,28.24,28800.0,15.532,15.5375,15.532,15.532,28800.0
2006-11-09 11:35:00,28.24,28.25,28.21,28.21,24800.0,15.532,15.5375,15.5155,15.5155,24800.0
2006-11-09 11:40:00,28.22,28.22,28.2,28.21,25000.0,15.521,15.521,15.51,15.5155,25000.0
2006-11-09 11:45:00,28.21,28.25,28.21,28.25,42600.0,15.5155,15.5375,15.5155,15.5375,42600.0
2006-11-09 11:50:00,28.24,28.25,28.24,28.24,26200.0,15.532,15.5375,15.532,15.532,26200.0
2006-11-09 11:55:00,28.24,28.25,28.23,28.24,25400.0,15.532,15.5375,15.5265,15.532,25400.0
2006-11-09 12:00:00,28.24,28.25,28.22,28.24,32600.0,15.532,15.5375,15.521,15.532,32600.0
2006-11-09 12:05:00,28.25,28.25,28.23,28.24,24200.0,15.5375,15.5375,15.5265,15.532,24200.0
2006-11-09 12:10:00,28.24,28.24,28.23,28.24,23200.0,15.532,15.532,15.5265,15.532,23200.0
2006-11-09 12:15:00,28.24,28.24,28.23,28.24,19200.0,15.532,15.532,15.5265,15.532,19200.0
2006-11-09 12:20:00,28.24,28.24,28.23,28.24,18400.0,15.532,15.532,15.5265,15.532,18400.0
2006-11-09 12:25:00,28.24,28.24,28.22,28.23,29400.0,15.532,15.532,15.521,15.5265,29400.0
2006-11-09 12:30:00,28.23,28.23,28.22,28.22,29200.0,15.5265,15.5265,15.521,15.521,29200.0
2006-11-09 12:35:00,28.22,28.23,28.21,28.23,16000.0,15.521,15.5265,15.5155,15.5265,16000.0
2006-11-09 12:40:00,28.23,28.23,28.22,28.22,11200.0,15.5265,15.5265,15.521,15.521,11200.0
2006-11-09 12:45:00,28.22,28.23,28.21,28.22,21200.0,15.521,15.5265,15.5155,15.521,21200.0
2006-11-09 12:50:00,28.22,28.23,28.22,28.22,15000.0,15.521,15.5265,15.521,15.521,15000.0
2006-11-09 12:55:00,28.23,28.23,28.21,28.22,22000.0,15.5265,15.5265,15.5155,15.521,22000.0
2006-11-09 13:00:00,28.22,28.23,28.2,28.21,26000.0,15.521,15.5265,15.51,15.5155,26000.0
2006-11-09 13:05:00,28.22,28.23,28.21,28.21,25200.0,15.521,15.5265,15.5155,15.5155,25200.0
2006-11-09 13:10:00,28.21,28.21,28.2,28.21,24600.0,15.5155,15.5155,15.51,15.5155,24600.0
2006-11-09 13:15:00,28.21,28.23,28.21,28.22,27400.0,15.5155,15.5265,15.5155,15.521,27400.0
2006-11-09 13:20:00,28.23,28.23,28.22,28.22,32600.0,15.5265,15.5265,15.521,15.521,32600.0
2006-11-09 13:25:00,28.22,28.23,28.22,28.22,34800.0,15.521,15.5265,15.521,15.521,34800.0
2006-11-09 13:30:00,28.22,28.23,28.22,28.23,25600.0,15.521,15.5265,15.521,15.5265,25600.0
2006-11-09 13:35:00,28.22,28.23,28.22,28.23,23000.0,15.521,15.5265,15.521,15.5265,23000.0
2006-11-09 13:40:00,28.23,28.24,28.22,28.22,32800.0,15.5265,15.532,15.521,15.521,32800.0
2006-11-09 13:45:00,28.23,28.24,28.22,28.23,23400.0,15.5265,15.532,15.521,15.5265,23400.0
2006-11-09 13:50:00,28.23,28.23,28.21,28.22,31000.0,15.5265,15.5265,15.5155,15.521,31000.0
2006-11-09 13:55:00,28.22,28.23,28.22,28.23,19000.0,15.521,15.5265,15.521,15.5265,19000.0
2006-11-09 14:00:00,28.23,28.25,28.23,28.25,38200.0,15.5265,15.5375,15.5265,15.5375,38200.0
2006-11-09 14:05:00,28.24,28.24,28.23,28.24,37400.0,15.532,15.532,15.5265,15.532,37400.0
2006-11-09 14:10:00,28.24,28.24,28.22,28.23,19200.0,15.532,15.532,15.521,15.5265,19200.0
2006-11-09 14:15:00,28.22,28.23,28.22,28.22,48400.0,15.521,15.5265,15.521,15.521,48400.0
2006-11-09 14:20:00,28.22,28.23,28.2,28.2,95600.0,15.521,15.5265,15.51,15.51,95600.0
2006-11-09 14:25:00,28.2,28.2,28.18,28.2,45600.0,15.51,15.51,15.499,15.51,45600.0
2006-11-09 14:30:00,28.2,28.22,28.2,28.22,19800.0,15.51,15.521,15.51,15.521,19800.0
2006-11-09 14:35:00,28.22,28.22,28.2,28.2,17200.0,15.521,15.521,15.51,15.51,17200.0
2006-11-09 14:40:00,28.2,28.21,28.17,28.17,41800.0,15.51,15.5155,15.4935,15.4935,41800.0
2006-11-09 14:45:00,28.18,28.18,28.16,28.18,18600.0,15.499,15.499,15.488,15.499,18600.0
2006-11-09 14:50:00,28.18,28.18,28.17,28.18,19400.0,15.499,15.499,15.4935,15.499,19400.0
2006-11-09 14:55:00,28.18,28.2,28.18,28.18,4400.0,15.499,15.51,15.499,15.499,4400.0
2006-11-09 15:00:00,28.18,28.18,28.15,28.17,28200.0,15.499,15.499,15.4825,15.4935,28200.0
2006-11-09 15:05:00,28.17,28.18,28.16,28.18,22800.0,15.4935,15.499,15.488,15.499,22800.0
2006-11-09 15:10:00,28.18,28.18,28.15,28.16,50600.0,15.499,15.499,15.4825,15.488,50600.0
2006-11-09 15:15:00,28.16,28.17,28.15,28.17,23800.0,15.488,15.4935,15.4825,15.4935,23800.0
2006-11-09 15:20:00,28.17,28.18,28.15,28.15,42200.0,15.4935,15.499,15.4825,15.4825,42200.0
2006-11-09 15:25:00,28.15,28.16,28.13,28.13,21000.0,15.4825,15.488,15.4715,15.4715,21000.0
2006-11-09 15:30:00,28.13,28.14,28.11,28.12,41000.0,15.4715,15.477,15.4605,15.466,41000.0
2006-11-09 15:35:00,28.12,28.15,28.12,28.15,32000.0,15.466,15.4825,15.466,15.4825,32000.0
2006-11-09 15:40:00,28.15,28.15,28.13,28.14,31000.0,15.4825,15.4825,15.4715,15.477,31000.0
2006-11-09 15:45:00,28.15,28.15,28.12,28.14,39800.0,15.4825,15.4825,15.466,15.477,39800.0
2006-11-09 15:50:00,28.14,28.15,28.12,28.12,51400.0,15.477,15.4825,15.466,15.466,51400.0
2006-11-09 15:55:00,28.13,28.14,28.11,28.11,112200.0,15.4715,15.477,15.4605,15.4605,112200.0
2006-11-10 09:30:00,28.23,28.23,28.17,28.18,90000.0,15.5265,15.5265,15.4935,15.499,90000.0
2006-11-10 09:35:00,28.2,28.21,28.12,28.14,48800.0,15.51,15.5155,15.466,15.477,48800.0
2006-11-10 09:40:00,28.16,28.22,28.15,28.21,52800.0,15.488,15.521,15.4825,15.5155,52800.0
2006-11-10 09:45:00,28.2,28.21,28.17,28.19,111800.0,15.51,15.5155,15.4935,15.5045,111800.0
2006-11-10 09:50:00,28.19,28.2,28.17,28.17,52400.0,15.5045,15.51,15.4935,15.4935,52400.0
2006-11-10 09:55:00,28.18,28.18,28.16,28.16,12200.0,15.499,15.499,15.488,15.488,12200.0
2006-11-10 10:00:00,28.17,28.17,28.11,28.11,21200.0,15.4935,15.4935,15.4605,15.4605,21200.0
2006-11-10 10:05:00,28.11,28.14,28.09,28.13,15400.0,15.4605,15.477,15.4495,15.4715,15400.0
2006-11-10 10:10:00,28.13,28.13,28.11,28.13,18400.0,15.4715,15.4715,15.4605,15.4715,18400.0
2006-11-10 10:15:00,28.14,28.15,28.11,28.11,17000.0,15.477,15.4825,15.4605,15.4605,17000.0
2006-11-10 10:20:00,28.11,28.11,28.06,28.06,18400.0,15.4605,15.4605,15.433,15.433,18400.0
2006-11-10 10:25:00,28.05,28.08,28.05,28.08,14000.0,15.4275,15.444,15.4275,15.444,14000.0
2006-11-10 10:30:00,28.07,28.11,28.07,28.1,30800.0,15.4385,15.4605,15.4385,15.455,30800.0
2006-11-10 10:35:00,28.09,28.1,28.07,28.08,17800.0,15.4495,15.455,15.4385,15.444,17800.0
2006-11-10 10:40:00,28.08,28.11,28.06,28.07,18800.0,15.444,15.4605,15.433,15.4385,18800.0
2006-11-10 10:45:00,28.07,28.11,28.07,28.09,11400.0,15.4385,15.4605,15.4385,15.4495,11400.0
2006-11-10 10:50:00,28.11,28.11,28.09,28.09,15800.0,15.4605,15.4605,15.4495,15.4495,15800.0
2006-11-10 10:55:00,28.09,28.11,28.09,28.11,15800.0,15.4495,15.4605,15.4495,15.4605,15800.0
2006-11-10 11:00:00,28.11,28.11,28.04,28.04,27600.0,15.4605,15.4605,15.422,15.422,27600.0
2006-11-10 11:05:00,28.04,28.04,27.99,27.99,60000.0,15.422,15.422,15.3945,15.3945,60000.0
2006-11-10 11:10:00,27.99,27.99,27.97,27.97,46800.0,15.3945,15.3945,15.3835,15.3835,46800.0
2006-11-10 11:15:00,27.97,27.97,27.95,27.97,16400.0,15.3835,15.3835,15.3725,15.3835,16400.0
2006-11-10 11:20:00,27.97,27.97,27.96,27.97,26400.0,15.3835,15.3835,15.378,15.3835,26400.0
2006-11-10 11:25:00,27.97,27.97,27.95,27.97,24600.0,15.3835,15.3835,15.3725,15.3835,24600.0
2006-11-10 11:30:00,27.97,27.99,27.96,27.98,26800.0,15.3835,15.3945,15.378,15.389,26800.0
2006-11-10 11:35:00,27.99,27.99,27.96,27.97,13400.0,15.3945,15.3945,15.378,15.3835,13400.0
2006-11-10 11:40:00,27.97,27.97,27.95,27.96,18000.0,15.3835,15.3835,15.3725,15.378,18000.0
2006-11-10 11:45:00,27.96,27.96,27.93,27.93,27600.0,15.378,15.378,15.3615,15.3615,27600.0
2006-11-10 11:50:00,27.93,27.94,27.92,27.94,37600.0,15.3615,15.367,15.356,15.367,37600.0
2006-11-10 11:55:00,27.95,27.96,27.94,27.96,27000.0,15.3725,15.378,15.367,15.378,27000.0
2006-11-10 12:00:00,27.97,27.97,27.94,27.94,27600.0,15.3835,15.3835,15.367,15.367,27600.0
2006-11-10 12:05:00,27.93,27.93,27.93,27.93,21400.0,15.3615,15.3615,15.3615,15.3615,21400.0
2006-11-10 12:10:00,27.93,27.95,27.93,27.94,36200.0,15.3615,15.3725,15.3615,15.367,36200.0
2006-11-10 12:15:00,27.95,27.95,27.94,27.94,7400.0,15.3725,15.3725,15.367,15.367,7400.0
2006-11-10 12:20:00,27.94,27.94,27.92,27.92,17800.0,15.367,15.367,15.356,15.356,17800.0
2006-11-10 12:25:00,27.92,27.92,27.89,27.89,19000.0,15.356,15.356,15.3395,15.3395,19000.0
2006-11-10 12:30:00,27.89,27.89,27.86,27.86,40200.0,15.3395,15.3395,15.323,15.323,40200.0
2006-11-10 12:35:00,27.86,27.87,27.86,27.87,34200.0,15.323,15.3285,15.323,15.3285,34200.0
2006-11-10 12:40:00,27.88,27.89,27.87,27.88,12200.0,15.334,15.3395,15.3285,15.334,12200.0
2006-11-10 12:45:00,27.88,27.88,27.84,27.85,21800.0,15.334,15.334,15.312,15.3175,21800.0
2006-11-10 12:50:00,27.84,27.86,27.84,27.85,49200.0,15.312,15.323,15.312,15.3175,49200.0
2006-11-10 12:55:00,27.86,27.92,27.86,27.92,48200.0,15.323,15.356,15.323,15.356,48200.0
2006-11-10 13:00:00,27.92,27.93,27.9,27.9,29600.0,15.356,15.3615,15.345,15.345,29600.0
2006-11-10 13:05:00,27.91,27.91,27.9,27.9,10000.0,15.3505,15.3505,15.345,15.345,10000.0
2006-11-10 13:10:00,27.9,27.91,27.9,27.91,31400.0,15.345,15.3505,15.345,15.3505,31400.0
2006-11-10 13:15:00,27.91,27.91,27.89,27.9,26400.0,15.3505,15.3505,15.3395,15.345,26400.0
2006-11-10 13:20:00,27.9,27.9,27.86,27.86,21600.0,15.345,15.345,15.323,15.323,21600.0
2006-11-10 13:25:00,27.86,27.88,27.83,27.85,31800.0,15.323,15.334,15.3065,15.3175,31800.0
2006-11-10 13:30:00,27.85,27.86,27.85,27.86,25800.0,15.3175,15.323,15.3175,15.323,25800.0
2006-11-10 13:35:00,27.86,27.86,27.82,27.83,27600.0,15.323,15.323,15.301,15.3065,27600.0
2006-11-10 13:40:00,27.83,27.83,27.81,27.81,16200.0,15.3065,15.3065,15.2955,15.2955,16200.0
2006-11-10 13:45:00,27.81,27.82,27.79,27.8,29600.0,15.2955,15.301,15.2845,15.29,29600.0
2006-11-10 13:50:00,27.8,27.8,27.78,27.79,35400.0,15.29,15.29,15.279,15.2845,35400.0
2006-11-10 13:55:00,27.79,27.8,27.79,27.79,38400.0,15.2845,15.29,15.2845,15.2845,38400.0
2006-11-10 14:00:00,27.79,27.79,27.77,27.78,27000.0,15.2845,15.2845,15.2735,15.279,27000.0
2006-11-10 14:05:00,27.78,27.79,27.78,27.78,20000.0,15.279,15.2845,15.279,15.279,20000.0
2006-11-10 14:10:00,27.78,27.79,27.78,27.78,40600.0,15.279,15.2845,15.279,15.279,40600.0
2006-11-10 14:15:00,27.78,27.79,27.78,27.78,41200.0,15.279,15.2845,15.279,15.279,41200.0
2006-11-10 14:20:00,27.78,27.79,27.77,27.77,37200.0,15.279,15.2845,15.2735,15.2735,37200.0
2006-11-10 14:25:00,27.77,27.78,27.77,27.78,19800.0,15.2735,15.279,15.2735,15.279,19800.0
2006-11-10 14:30:00,27.78,27.78,27.76,27.77,36800.0,15.279,15.279,15.268,15.2735,36800.0
2006-11-10 14:35:00,27.77,27.77,27.76,27.77,32000.0,15.2735,15.2735,15.268,15.2735,32000.0
2006-11-10 14:40:00,27.77,27.78,27.77,27.78,34800.0,15.2735,15.279,15.2735,15.279,34800.0
2006-11-10 14:45:00,27.78,27.78,27.77,27.78,20000.0,15.279,15.279,15.2735,15.279,20000.0
2006-11-10 14:50:00,27.78,27.78,27.77,27.78,57400.0,15.279,15.279,15.2735,15.279,57400.0
2006-11-10 14:55:00,27.77,27.78,27.77,27.78,41600.0,15.2735,15.279,15.2735,15.279,41600.0
2006-11-10 15:00:00,27.78,27.78,27.75,27.76,42200.0,15.279,15.279,15.2625,15.268,42200.0
2006-11-10 15:05:00,27.76,27.77,27.74,27.74,90200.0,15.268,15.2735,15.257,15.257,90200.0
2006-11-10 15:10:00,27.74,27.75,27.73,27.73,37200.0,15.257,15.2625,15.2515,15.2515,37200.0
2006-11-10 15:15:00,27.73,27.74,27.73,27.74,18800.0,15.2515,15.257,15.2515,15.257,18800.0
2006-11-10 15:20:00,27.74,27.74,27.71,27.71,64200.0,15.257,15.257,15.2405,15.2405,64200.0
2006-11-10 15:25:00,27.71,27.73,27.71,27.73,27600.0,15.2405,15.2515,15.2405,15.2515,27600.0
2006-11-10 15:30:00,27.73,27.73,27.73,27.73,23800.0,15.2515,15.2515,15.2515,15.2515,23800.0
2006-11-10 15:35:00,27.73,27.74,27.73,27.74,32600.0,15.2515,15.257,15.2515,15.257,32600.0
2006-11-10 15:40:00,27.74,27.75,27.73,27.75,63000.0,15.257,15.2625,15.2515,15.2625,63000.0
2006-11-10 15:45:00,27.75,27.75,27.68,27.68,96600.0,15.2625,15.2625,15.224,15.224,96600.0
2006-11-10 15:50:00,27.69,27.7,27.68,27.7,154600.0,15.2295,15.235,15.224,15.235,154600.0
2006-11-10 15:55:00,27.7,27.71,27.68,27.68,305600.0,15.235,15.2405,15.224,15.224,305600.0
2006-11-13 09:30:00,27.67,27.82,27.67,27.77,57600.0,15.2185,15.301,15.2185,15.2735,57600.0
2006-11-13 09:35:00,27.75,27.78,27.71,27.73,27400.0,15.2625,15.279,15.2405,15.2515,27400.0
2006-11-13 09:40:00,27.73,27.75,27.72,27.75,40400.0,15.2515,15.2625,15.246,15.2625,40400.0
2006-11-13 09:45:00,27.75,27.78,27.73,27.75,48000.0,15.2625,15.279,15.2515,15.2625,48000.0
2006-11-13 09:50:00,27.75,27.75,27.72,27.73,28400.0,15.2625,15.2625,15.246,15.2515,28400.0
2006-11-13 09:55:00,27.73,27.77,27.71,27.75,40200.0,15.2515,15.2735,15.2405,15.2625,40200.0
2006-11-13 10:00:00,27.75,27.76,27.71,27.73,48800.0,15.2625,15.268,15.2405,15.2515,48800.0
2006-11-13 10:05:00,27.72,27.75,27.71,27.75,66400.0,15.246,15.2625,15.2405,15.2625,66400.0
2006-11-13 10:10:00,27.75,27.75,27.73,27.75,77600.0,15.2625,15.2625,15.2515,15.2625,77600.0
2006-11-13 10:15:00,27.75,27.75,27.74,27.75,41200.0,15.2625,15.2625,15.257,15.2625,41200.0
2006-11-13 10:20:00,27.75,27.75,27.73,27.74,77800.0,15.2625,15.2625,15.2515,15.257,77800.0
2006-11-13 10:25:00,27.75,27.75,27.74,27.75,16200.0,15.2625,15.2625,15.257,15.2625,16200.0
2006-11-13 10:30:00,27.75,27.75,27.73,27.73,32000.0,15.2625,15.2625,15.2515,15.2515,32000.0
2006-11-13 10:35:00,27.73,27.76,27.73,27.75,42800.0,15.2515,15.268,15.2515,15.2625,42800.0
2006-11-13 10:40:00,27.75,27.75,27.75,27.75,23800.0,15.2625,15.2625,15.2625,15.2625,23800.0
2006-11-13 10:45:00,27.75,27.75,27.75,27.75,29400.0,15.2625,15.2625,15.2625,15.2625,29400.0
2006-11-13 10:50:00,27.75,27.75,27.75,27.75,36000.0,15.2625,15.2625,15.2625,15.2625,36000.0
2006-11-13 10:55:00,27.75,27.76,27.75,27.75,49000.0,15.2625,15.268,15.2625,15.2625,49000.0
2006-11-13 11:00:00,27.76,27.77,27.75,27.77,27200.0,15.268,15.2735,15.2625,15.2735,27200.0
2006-11-13 11:05:00,27.76,27.77,27.75,27.75,18000.0,15.268,15.2735,15.2625,15.2625,18000.0
2006-11-13 11:10:00,27.75,27.77,27.75,27.75,22800.0,15.2625,15.2735,15.2625,15.2625,22800.0
2006-11-13 11:15:00,27.76,27.81,27.75,27.8,98400.0,15.268,15.2955,15.2625,15.29,98400.0
2006-11-13 11:20:00,27.8,27.88,27.79,27.88,98400.0,15.29,15.334,15.2845,15.334,98400.0
2006-11-13 11:25:00,27.87,27.91,27.86,27.88,36400.0,15.3285,15.3505,15.323,15.334,36400.0
2006-11-13 11:30:00,27.87,27.9,27.87,27.9,16800.0,15.3285,15.345,15.3285,15.345,16800.0
2006-11-13 11:35:00,27.89,27.9,27.86,27.86,37400.0,15.3395,15.345,15.323,15.323,37400.0
2006-11-13 11:40:00,27.86,27.86,27.83,27.83,37600.0,15.323,15.323,15.3065,15.3065,37600.0
2006-11-13 11:45:00,27.82,27.82,27.75,27.77,63000.0,15.301,15.301,15.2625,15.2735,63000.0
2006-11-13 11:50:00,27.77,27.78,27.75,27.77,56000.0,15.2735,15.279,15.2625,15.2735,56000.0
2006-11-13 11:55:00,27.77,27.77,27.74,27.75,57800.0,15.2735,15.2735,15.257,15.2625,57800.0
2006-11-13 12:00:00,27.75,27.77,27.74,27.75,50600.0,15.2625,15.2735,15.257,15.2625,50600.0
2006-11-13 12:05:00,27.75,27.78,27.75,27.75,47400.0,15.2625,15.279,15.2625,15.2625,47400.0
2006-11-13 12:10:00,27.75,27.75,27.74,27.75,19800.0,15.2625,15.2625,15.257,15.2625,19800.0
2006-11-13 12:15:00,27.75,27.75,27.75,27.75,23800.0,15.2625,15.2625,15.2625,15.2625,23800.0
2006-11-13 12:20:00,27.75,27.76,27.74,27.75,59400.0,15.2625,15.268,15.257,15.2625,59400.0
2006-11-13 12:25:00,27.75,27.76,27.75,27.75,25600.0,15.2625,15.268,15.2625,15.2625,25600.0
2006-11-13 12:30:00,27.75,27.75,27.75,27.75,23800.0,15.2625,15.2625,15.2625,15.2625,23800.0
2006-11-13 12:35:00,27.75,27.77,27.75,27.77,25400.0,15.2625,15.2735,15.2625,15.2735,25400.0
2006-11-13 12:40:00,27.77,27.78,27.76,27.77,19000.0,15.2735,15.279,15.268,15.2735,19000.0
2006-11-13 12:45:00,27.77,27.77,27.74,27.74,54600.0,15.2735,15.2735,15.257,15.257,54600.0
2006-11-13 12:50:00,27.75,27.75,27.73,27.74,13000.0,15.2625,15.2625,15.2515,15.257,13000.0
2006-11-13 12:55:00,27.74,27.75,27.73,27.75,13600.0,15.257,15.2625,15.2515,15.2625,13600.0
2006-11-13 13:00:00,27.75,27.77,27.75,27.77,18800.0,15.2625,15.2735,15.2625,15.2735,18800.0
2006-11-13 13:05:00,27.77,27.79,27.77,27.79,16200.0,15.2735,15.2845,15.2735,15.2845,16200.0
2006-11-13 13:10:00,27.79,27.82,27.79,27.81,30400.0,15.2845,15.301,15.2845,15.2955,30400.0
2006-11-13 13:15:00,27.81,27.83,27.81,27.83,17000.0,15.2955,15.3065,15.2955,15.3065,17000.0
2006-11-13 13:20:00,27.82,27.85,27.81,27.84,51200.0,15.301,15.3175,15.2955,15.312,51200.0
2006-11-13 13:25:00,27.84,27.85,27.83,27.84,18800.0,15.312,15.3175,15.3065,15.312,18800.0
2006-11-13 13:30:00,27.83,27.84,27.83,27.84,17800.0,15.3065,15.312,15.3065,15.312,17800.0
2006-11-13 13:35:00,27.83,27.85,27.83,27.85,30600.0,15.3065,15.3175,15.3065,15.3175,30600.0
2006-11-13 13:40:00,27.85,27.85,27.84,27.85,28600.0,15.3175,15.3175,15.312,15.3175,28600.0
2006-11-13 13:45:00,27.85,27.86,27.85,27.85,37400.0,15.3175,15.323,15.3175,15.3175,37400.0
2006-11-13 13:50:00,27.85,27.86,27.82,27.82,68600.0,15.3175,15.323,15.301,15.301,68600.0
2006-11-13 13:55:00,27.82,27.82,27.75,27.75,63000.0,15.301,15.301,15.2625,15.2625,63000.0
2006-11-13 14:00:00,27.75,27.79,27.75,27.79,74200.0,15.2625,15.2845,15.2625,15.2845,74200.0
2006-11-13 14:05:00,27.79,27.82,27.79,27.81,23800.0,15.2845,15.301,15.2845,15.2955,23800.0
2006-11-13 14:10:00,27.82,27.82,27.8,27.82,19600.0,15.301,15.301,15.29,15.301,19600.0
2006-11-13 14:15:00,27.82,27.84,27.82,27.84,18800.0,15.301,15.312,15.301,15.312,18800.0
2006-11-13 14:20:00,27.84,27.86,27.84,27.85,15200.0,15.312,15.323,15.312,15.3175,15200.0
2006-11-13 14:25:00,27.85,27.85,27.84,27.85,25800.0,15.3175,15.3175,15.312,15.3175,25800.0
2006-11-13 14:30:00,27.85,27.86,27.84,27.86,26400.0,15.3175,15.323,15.312,15.323,26400.0
2006-11-13 14:35:00,27.86,27.87,27.84,27.84,27800.0,15.323,15.3285,15.312,15.312,27800.0
2006-11-13 14:40:00,27.84,27.85,27.84,27.85,15200.0,15.312,15.3175,15.312,15.3175,15200.0
2006-11-13 14:45:00,27.85,27.85,27.81,27.82,31400.0,15.3175,15.3175,15.2955,15.301,31400.0
2006-11-13 14:50:00,27.82,27.84,27.81,27.81,70000.0,15.301,15.312,15.2955,15.2955,70000.0
2006-11-13 14:55:00,27.81,27.85,27.81,27.85,31600.0,15.2955,15.3175,15.2955,15.3175,31600.0
2006-11-13 15:00:00,27.84,27.85,27.83,27.84,12400.0,15.312,15.3175,15.3065,15.312,12400.0
2006-11-13 15:05:00,27.84,27.84,27.83,27.84,24200.0,15.312,15.312,15.3065,15.312,24200.0
2006-11-13 15:10:00,27.84,27.85,27.84,27.85,19000.0,15.312,15.3175,15.312,15.3175,19000.0
2006-11-13 15:15:00,27.84,27.84,27.81,27.82,44800.0,15.312,15.312,15.2955,15.301,44800.0
2006-11-13 15:20:00,27.83,27.83,27.8,27.81,43600.0,15.3065,15.3065,15.29,15.2955,43600.0
2006-11-13 15:25:00,27.81,27.81,27.79,27.8,72200.0,15.2955,15.2955,15.2845,15.29,72200.0
2006-11-13 15:30:00,27.81,27.82,27.79,27.8,55600.0,15.2955,15.301,15.2845,15.29,55600.0
2006-11-13 15:35:00,27.81,27.81,27.77,27.77,33600.0,15.2955,15.2955,15.2735,15.2735,33600.0
2006-11-13 15:40:00,27.78,27.78,27.77,27.78,39200.0,15.279,15.279,15.2735,15.279,39200.0
2006-11-13 15:45:00,27.78,27.78,27.76,27.78,64800.0,15.279,15.279,15.268,15.279,64800.0
2006-11-13 15:50:00,27.78,27.8,27.77,27.79,69600.0,15.279,15.29,15.2735,15.2845,69600.0
2006-11-13 15:55:00,27.79,27.79,27.75,27.78,91800.0,15.2845,15.2845,15.2625,15.279,91800.0
2006-11-14 09:30:00,27.8,27.91,27.8,27.84,92200.0,15.29,15.3505,15.29,15.312,92200.0
2006-11-14 09:35:00,27.84,27.86,27.83,27.85,128800.0,15.312,15.323,15.3065,15.3175,128800.0
2006-11-14 09:40:00,27.84,27.85,27.81,27.82,64600.0,15.312,15.3175,15.2955,15.301,64600.0
2006-11-14 09:45:00,27.81,27.82,27.77,27.78,28800.0,15.2955,15.301,15.2735,15.279,28800.0
2006-11-14 09:50:00,27.78,27.83,27.77,27.79,35000.0,15.279,15.3065,15.2735,15.2845,35000.0
2006-11-14 09:55:00,27.79,27.87,27.77,27.85,112200.0,15.2845,15.3285,15.2735,15.3175,112200.0
2006-11-14 10:00:00,27.86,27.9,27.84,27.89,162800.0,15.323,15.345,15.312,15.3395,162800.0
2006-11-14 10:05:00,27.92,27.93,27.89,27.93,122400.0,15.356,15.3615,15.3395,15.3615,122400.0
2006-11-14 10:10:00,27.93,27.93,27.89,27.9,138600.0,15.3615,15.3615,15.3395,15.345,138600.0
2006-11-14 10:15:00,27.89,27.93,27.89,27.92,24200.0,15.3395,15.3615,15.3395,15.356,24200.0
2006-11-14 10:20:00,27.91,27.91,27.86,27.86,28600.0,15.3505,15.3505,15.323,15.323,28600.0
2006-11-14 10:25:00,27.86,27.88,27.84,27.86,35600.0,15.323,15.334,15.312,15.323,35600.0
2006-11-14 10:30:00,27.87,27.88,27.86,27.87,30800.0,15.3285,15.334,15.323,15.3285,30800.0
2006-11-14 10:35:00,27.87,27.89,27.87,27.88,44600.0,15.3285,15.3395,15.3285,15.334,44600.0
2006-11-14 10:40:00,27.88,27.88,27.85,27.85,27400.0,15.334,15.334,15.3175,15.3175,27400.0
2006-11-14 10:45:00,27.86,27.86,27.85,27.86,45600.0,15.323,15.323,15.3175,15.323,45600.0
2006-11-14 10:50:00,27.86,27.86,27.85,27.85,32400.0,15.323,15.323,15.3175,15.3175,32400.0
2006-11-14 10:55:00,27.85,27.88,27.85,27.88,21200.0,15.3175,15.334,15.3175,15.334,21200.0
2006-11-14 11:00:00,27.88,27.89,27.86,27.86,48000.0,15.334,15.3395,15.323,15.323,48000.0
2006-11-14 11:05:00,27.86,27.88,27.85,27.86,50800.0,15.323,15.334,15.3175,15.323,50800.0
2006-11-14 11:10:00,27.87,27.88,27.84,27.85,26600.0,15.3285,15.334,15.312,15.3175,26600.0
2006-11-14 11:15:00,27.85,27.86,27.84,27.86,32200.0,15.3175,15.323,15.312,15.323,32200.0
2006-11-14 11:20:00,27.86,27.87,27.84,27.85,26400.0,15.323,15.3285,15.312,15.3175,26400.0
2006-11-14 11:25:00,27.85,27.86,27.84,27.84,32600.0,15.3175,15.323,15.312,15.312,32600.0
2006-11-14 11:30:00,27.85,27.85,27.82,27.82,23400.0,15.3175,15.3175,15.301,15.301,23400.0
2006-11-14 11:35:00,27.83,27.83,27.79,27.79,42400.0,15.3065,15.3065,15.2845,15.2845,42400.0
2006-11-14 11:40:00,27.79,27.8,27.78,27.8,18800.0,15.2845,15.29,15.279,15.29,18800.0
2006-11-14 11:45:00,27.79,27.8,27.77,27.79,21800.0,15.2845,15.29,15.2735,15.2845,21800.0
2006-11-14 11:50:00,27.79,27.8,27.78,27.78,25000.0,15.2845,15.29,15.279,15.279,25000.0
2006-11-14 11:55:00,27.79,27.8,27.78,27.8,31600.0,15.2845,15.29,15.279,15.29,31600.0
2006-11-14 12:00:00,27.8,27.83,27.8,27.83,25600.0,15.29,15.3065,15.29,15.3065,25600.0
2006-11-14 12:05:00,27.84,27.84,27.83,27.84,24400.0,15.312,15.312,15.3065,15.312,24400.0
2006-11-14 12:10:00,27.84,27.85,27.84,27.85,12600.0,15.312,15.3175,15.312,15.3175,12600.0
2006-11-14 12:15:00,27.85,27.87,27.84,27.87,42200.0,15.3175,15.3285,15.312,15.3285,42200.0
2006-11-14 12:20:00,27.86,27.88,27.84,27.85,26800.0,15.323,15.334,15.312,15.3175,26800.0
2006-11-14 12:25:00,27.84,27.86,27.84,27.86,24200.0,15.312,15.323,15.312,15.323,24200.0
2006-11-14 12:30:00,27.86,27.86,27.84,27.84,38400.0,15.323,15.323,15.312,15.312,38400.0
2006-11-14 12:35:00,27.85,27.85,27.83,27.83,14600.0,15.3175,15.3175,15.3065,15.3065,14600.0
2006-11-14 12:40:00,27.84,27.84,27.81,27.82,15000.0,15.312,15.312,15.2955,15.301,15000.0
2006-11-14 12:45:00,27.82,27.83,27.82,27.82,23000.0,15.301,15.3065,15.301,15.301,23000.0
2006-11-14 12:50:00,27.82,27.83,27.81,27.82,27400.0,15.301,15.3065,15.2955,15.301,27400.0
2006-11-14 12:55:00,27.82,27.82,27.8,27.8,26400.0,15.301,15.301,15.29,15.29,26400.0
2006-11-14 13:00:00,27.8,27.82,27.8,27.81,56400.0,15.29,15.301,15.29,15.2955,56400.0
2006-11-14 13:05:00,27.82,27.82,27.8,27.8,20600.0,15.301,15.301,15.29,15.29,20600.0
2006-11-14 13:10:00,27.8,27.82,27.8,27.81,17200.0,15.29,15.301,15.29,15.2955,17200.0
2006-11-14 13:15:00,27.81,27.84,27.81,27.84,10000.0,15.2955,15.312,15.2955,15.312,10000.0
2006-11-14 13:20:00,27.84,27.84,27.82,27.84,18800.0,15.312,15.312,15.301,15.312,18800.0
2006-11-14 13:25:00,27.84,27.84,27.81,27.83,44800.0,15.312,15.312,15.2955,15.3065,44800.0
2006-11-14 13:30:00,27.83,27.83,27.81,27.82,20400.0,15.3065,15.3065,15.2955,15.301,20400.0
2006-11-14 13:35:00,27.83,27.87,27.83,27.86,39200.0,15.3065,15.3285,15.3065,15.323,39200.0
2006-11-14 13:40:00,27.86,27.88,27.86,27.88,45600.0,15.323,15.334,15.323,15.334,45600.0
2006-11-14 13:45:00,27.88,27.89,27.87,27.88,56600.0,15.334,15.3395,15.3285,15.334,56600.0
2006-11-14 13:50:00,27.88,27.89,27.87,27.87,29200.0,15.334,15.3395,15.3285,15.3285,29200.0
2006-11-14 13:55:00,27.88,27.9,27.87,27.9,40200.0,15.334,15.345,15.3285,15.345,40200.0
2006-11-14 14:00:00,27.9,27.93,27.9,27.93,58400.0,15.345,15.3615,15.345,15.3615,58400.0
2006-11-14 14:05:00,27.93,27.93,27.91,27.91,23600.0,15.3615,15.3615,15.3505,15.3505,23600.0
2006-11-14 14:10:00,27.92,27.93,27.92,27.93,23400.0,15.356,15.3615,15.356,15.3615,23400.0
2006-11-14 14:15:00,27.93,27.93,27.92,27.93,20400.0,15.3615,15.3615,15.356,15.3615,20400.0
2006-11-14 14:20:00,27.92,27.92,27.9,27.91,112200.0,15.356,15.356,15.345,15.3505,112200.0
2006-11-14 14:25:00,27.91,27.92,27.9,27.91,22600.0,15.3505,15.356,15.345,15.3505,22600.0
2006-11-14 14:30:00,27.91,27.92,27.9,27.9,19600.0,15.3505,15.356,15.345,15.345,19600.0
2006-11-14 14:35:00,27.89,27.93,27.89,27.92,369400.0,15.3395,15.3615,15.3395,15.356,369400.0
2006-11-14 14:40:00,27.92,28.0,27.92,27.99,126800.0,15.356,15.4,15.356,15.3945,126800.0
2006-11-14 14:45:00,27.99,28.02,27.95,28.0,61000.0,15.3945,15.411,15.3725,15.4,61000.0
2006-11-14 14:50:00,28.01,28.02,28.0,28.02,37800.0,15.4055,15.411,15.4,15.411,37800.0
2006-11-14 14:55:00,28.02,28.05,28.02,28.05,51200.0,15.411,15.4275,15.411,15.4275,51200.0
2006-11-14 15:00:00,28.05,28.1,28.04,28.09,71200.0,15.4275,15.455,15.422,15.4495,71200.0
2006-11-14 15:05:00,28.09,28.1,28.06,28.07,55800.0,15.4495,15.455,15.433,15.4385,55800.0
2006-11-14 15:10:00,28.07,28.08,28.05,28.06,36800.0,15.4385,15.444,15.4275,15.433,36800.0
2006-11-14 15:15:00,28.06,28.06,28.04,28.05,43600.0,15.433,15.433,15.422,15.4275,43600.0
2006-11-14 15:20:00,28.04,28.05,28.02,28.02,68600.0,15.422,15.4275,15.411,15.411,68600.0
2006-11-14 15:25:00,28.02,28.02,28.0,28.02,40400.0,15.411,15.411,15.4,15.411,40400.0
2006-11-14 15:30:00,28.02,28.03,28.0,28.01,74600.0,15.411,15.4165,15.4,15.4055,74600.0
2006-11-14 15:35:00,28.0,28.04,28.0,28.04,66800.0,15.4,15.422,15.4,15.422,66800.0
2006-11-14 15:40:00,28.04,28.06,28.04,28.06,101000.0,15.422,15.433,15.422,15.433,101000.0
2006-11-14 15:45:00,28.06,28.06,28.02,28.02,79000.0,15.433,15.433,15.411,15.411,79000.0
2006-11-14 15:50:00,28.03,28.04,28.02,28.02,161000.0,15.4165,15.422,15.411,15.411,161000.0
2006-11-14 15:55:00,28.02,28.04,28.0,28.04,337200.0,15.411,15.422,15.4,15.422,337200.0
2006-11-15 09:30:00,28.13,28.33,28.1,28.14,125200.0,15.4715,15.5815,15.455,15.477,125200.0
2006-11-15 09:35:00,28.11,28.2,28.09,28.2,32800.0,15.4605,15.51,15.4495,15.51,32800.0
2006-11-15 09:40:00,28.2,28.21,28.18,28.19,15800.0,15.51,15.5155,15.499,15.5045,15800.0
2006-11-15 09:45:00,28.19,28.2,28.17,28.18,47000.0,15.5045,15.51,15.4935,15.499,47000.0
2006-11-15 09:50:00,28.18,28.19,28.14,28.14,43000.0,15.499,15.5045,15.477,15.477,43000.0
2006-11-15 09:55:00,28.11,28.22,28.11,28.21,36600.0,15.4605,15.521,15.4605,15.5155,36600.0
2006-11-15 10:00:00,28.21,28.21,28.15,28.18,66800.0,15.5155,15.5155,15.4825,15.499,66800.0
2006-11-15 10:05:00,28.18,28.2,28.14,28.14,18600.0,15.499,15.51,15.477,15.477,18600.0
2006-11-15 10:10:00,28.15,28.19,28.14,28.19,26200.0,15.4825,15.5045,15.477,15.5045,26200.0
2006-11-15 10:15:00,28.2,28.21,28.18,28.21,30200.0,15.51,15.5155,15.499,15.5155,30200.0
2006-11-15 10:20:00,28.2,28.21,28.18,28.18,43200.0,15.51,15.5155,15.499,15.499,43200.0
2006-11-15 10:25:00,28.18,28.21,28.13,28.17,42000.0,15.499,15.5155,15.4715,15.4935,42000.0
2006-11-15 10:30:00,28.15,28.16,28.08,28.11,36200.0,15.4825,15.488,15.444,15.4605,36200.0
2006-11-15 10:35:00,28.12,28.13,28.1,28.11,16400.0,15.466,15.4715,15.455,15.4605,16400.0
2006-11-15 10:40:00,28.11,28.14,28.08,28.09,17200.0,15.4605,15.477,15.444,15.4495,17200.0
2006-11-15 10:45:00,28.09,28.1,28.09,28.1,22400.0,15.4495,15.455,15.4495,15.455,22400.0
2006-11-15 10:50:00,28.1,28.1,28.07,28.1,31000.0,15.455,15.455,15.4385,15.455,31000.0
2006-11-15 10:55:00,28.09,28.12,28.09,28.11,14800.0,15.4495,15.466,15.4495,15.4605,14800.0
2006-11-15 11:00:00,28.11,28.11,28.1,28.11,9400.0,15.4605,15.4605,15.455,15.4605,9400.0
2006-11-15 11:05:00,28.11,28.12,28.11,28.11,11800.0,15.4605,15.466,15.4605,15.4605,11800.0
2006-11-15 11:10:00,28.11,28.14,28.11,28.14,14600.0,15.4605,15.477,15.4605,15.477,14600.0
2006-11-15 11:15:00,28.14,28.17,28.14,28.17,11600.0,15.477,15.4935,15.477,15.4935,11600.0
2006-11-15 11:20:00,28.16,28.17,28.15,28.16,8200.0,15.488,15.4935,15.4825,15.488,8200.0
2006-11-15 11:25:00,28.16,28.17,28.15,28.16,11800.0,15.488,15.4935,15.4825,15.488,11800.0
2006-11-15 11:30:00,28.16,28.16,28.13,28.13,31800.0,15.488,15.488,15.4715,15.4715,31800.0
2006-11-15 11:35:00,28.13,28.15,28.13,28.15,25000.0,15.4715,15.4825,15.4715,15.4825,25000.0
2006-11-15 11:40:00,28.15,28.16,28.14,28.16,17400.0,15.4825,15.488,15.477,15.488,17400.0
2006-11-15 11:45:00,28.15,28.18,28.15,28.18,14400.0,15.4825,15.499,15.4825,15.499,14400.0
2006-11-15 11:50:00,28.18,28.18,28.17,28.17,147600.0,15.499,15.499,15.4935,15.4935,147600.0
2006-11-15 11:55:00,28.17,28.17,28.15,28.15,9800.0,15.4935,15.4935,15.4825,15.4825,9800.0
2006-11-15 12:00:00,28.16,28.16,28.14,28.15,13600.0,15.488,15.488,15.477,15.4825,13600.0
2006-11-15 12:05:00,28.16,28.16,28.15,28.15,4400.0,15.488,15.488,15.4825,15.4825,4400.0
2006-11-15 12:10:00,28.16,28.16,28.14,28.15,9800.0,15.488,15.488,15.477,15.4825,9800.0
2006-11-15 12:15:00,28.15,28.16,28.14,28.14,9400.0,15.4825,15.488,15.477,15.477,9400.0
2006-11-15 12:20:00,28.14,28.17,28.13,28.17,969000.0,15.477,15.4935,15.4715,15.4935,969000.0
2006-11-15 12:25:00,28.17,28.18,28.17,28.17,8000.0,15.4935,15.499,15.4935,15.4935,8000.0
2006-11-15 12:30:00,28.17,28.18,28.16,28.17,22800.0,15.4935,15.499,15.488,15.4935,22800.0
2006-11-15 12:35:00,28.18,28.18,28.17,28.17,25000.0,15.499,15.499,15.4935,15.4935,25000.0
2006-11-15 12:40:00,28.17,28.17,28.16,28.17,64600.0,15.4935,15.4935,15.488,15.4935,64600.0
2006-11-15 12:45:00,28.17,28.18,28.16,28.17,12200.0,15.4935,15.499,15.488,15.4935,12200.0
2006-11-15 12:50:00,28.17,28.18,28.17,28.17,11600.0,15.4935,15.499,15.4935,15.4935,11600.0
2006-11-15 12:55:00,28.17,28.17,28.17,28.17,3200.0,15.4935,15.4935,15.4935,15.4935,3200.0
2006-11-15 13:00:00,28.17,28.17,28.16,28.17,8000.0,15.4935,15.4935,15.488,15.4935,8000.0
2006-11-15 13:05:00,28.16,28.17,28.16,28.17,11000.0,15.488,15.4935,15.488,15.4935,11000.0
2006-11-15 13:10:00,28.17,28.18,28.16,28.17,16800.0,15.4935,15.499,15.488,15.4935,16800.0
2006-11-15 13:15:00,28.16,28.17,28.16,28.17,8400.0,15.488,15.4935,15.488,15.4935,8400.0
2006-11-15 13:20:00,28.17,28.21,28.17,28.18,27600.0,15.4935,15.5155,15.4935,15.499,27600.0
2006-11-15 13:25:00,28.19,28.21,28.18,28.19,28000.0,15.5045,15.5155,15.499,15.5045,28000.0
2006-11-15 13:30:00,28.2,28.2,28.19,28.19,9000.0,15.51,15.51,15.5045,15.5045,9000.0
2006-11-15 13:35:00,28.19,28.2,28.18,28.19,9600.0,15.5045,15.51,15.499,15.5045,9600.0
2006-11-15 13:40:00,28.2,28.2,28.16,28.16,8200.0,15.51,15.51,15.488,15.488,8200.0
2006-11-15 13:45:00,28.16,28.18,28.16,28.18,20800.0,15.488,15.499,15.488,15.499,20800.0
2006-11-15 13:50:00,28.18,28.2,28.18,28.2,8200.0,15.499,15.51,15.499,15.51,8200.0
2006-11-15 13:55:00,28.18,28.2,28.18,28.2,18800.0,15.499,15.51,15.499,15.51,18800.0
2006-11-15 14:00:00,28.19,28.19,28.15,28.15,130400.0,15.5045,15.5045,15.4825,15.4825,130400.0
2006-11-15 14:05:00,28.14,28.19,28.14,28.19,18000.0,15.477,15.5045,15.477,15.5045,18000.0
2006-11-15 14:10:00,28.2,28.22,28.18,28.21,18000.0,15.51,15.521,15.499,15.5155,18000.0
2006-11-15 14:15:00,28.21,28.21,28.17,28.17,17200.0,15.5155,15.5155,15.4935,15.4935,17200.0
2006-11-15 14:20:00,28.17,28.18,28.16,28.16,12200.0,15.4935,15.499,15.488,15.488,12200.0
2006-11-15 14:25:00,28.15,28.16,28.14,28.15,36800.0,15.4825,15.488,15.477,15.4825,36800.0
2006-11-15 14:30:00,28.14,28.15,28.14,28.15,8200.0,15.477,15.4825,15.477,15.4825,8200.0
2006-11-15 14:35:00,28.15,28.15,28.13,28.14,50400.0,15.4825,15.4825,15.4715,15.477,50400.0
2006-11-15 14:40:00,28.14,28.14,28.11,28.13,17600.0,15.477,15.477,15.4605,15.4715,17600.0
2006-11-15 14:45:00,28.13,28.13,28.11,28.13,19000.0,15.4715,15.4715,15.4605,15.4715,19000.0
2006-11-15 14:50:00,28.12,28.13,28.11,28.12,18200.0,15.466,15.4715,15.4605,15.466,18200.0
2006-11-15 14:55:00,28.13,28.13,28.11,28.12,10400.0,15.4715,15.4715,15.4605,15.466,10400.0
2006-11-15 15:00:00,28.12,28.12,28.11,28.11,17200.0,15.466,15.466,15.4605,15.4605,17200.0
2006-11-15 15:05:00,28.11,28.11,28.1,28.11,21000.0,15.4605,15.4605,15.455,15.4605,21000.0
2006-11-15 15:10:00,28.11,28.13,28.1,28.1,51600.0,15.4605,15.4715,15.455,15.455,51600.0
2006-11-15 15:15:00,28.1,28.1,28.07,28.07,25400.0,15.455,15.455,15.4385,15.4385,25400.0
2006-11-15 15:20:00,28.08,28.09,28.07,28.07,58600.0,15.444,15.4495,15.4385,15.4385,58600.0
2006-11-15 15:25:00,28.07,28.08,28.06,28.07,8200.0,15.4385,15.444,15.433,15.4385,8200.0
2006-11-15 15:30:00,28.07,28.08,28.02,28.03,56400.0,15.4385,15.444,15.411,15.4165,56400.0
2006-11-15 15:35:00,28.03,28.03,28.0,28.0,111400.0,15.4165,15.4165,15.4,15.4,111400.0
2006-11-15 15:40:00,28.0,28.0,27.99,27.99,43800.0,15.4,15.4,15.3945,15.3945,43800.0
2006-11-15 15:45:00,27.97,28.0,27.95,27.95,107000.0,15.3835,15.4,15.3725,15.3725,107000.0
2006-11-15 15:50:00,27.95,27.96,27.94,27.95,158200.0,15.3725,15.378,15.367,15.3725,158200.0
2006-11-15 15:55:00,27.95,27.97,27.95,27.97,157400.0,15.3725,15.3835,15.3725,15.3835,157400.0
2006-11-16 09:30:00,28.08,28.11,27.91,27.91,49800.0,15.444,15.4605,15.3505,15.3505,49800.0
2006-11-16 09:35:00,27.89,27.97,27.89,27.94,43400.0,15.3395,15.3835,15.3395,15.367,43400.0
2006-11-16 09:40:00,27.94,27.95,27.9,27.92,48200.0,15.367,15.3725,15.345,15.356,48200.0
2006-11-16 09:45:00,27.92,27.92,27.86,27.86,49800.0,15.356,15.356,15.323,15.323,49800.0
2006-11-16 09:50:00,27.88,27.9,27.86,27.87,54600.0,15.334,15.345,15.323,15.3285,54600.0
2006-11-16 09:55:00,27.87,27.93,27.87,27.91,51200.0,15.3285,15.3615,15.3285,15.3505,51200.0
2006-11-16 10:00:00,27.91,27.91,27.88,27.88,41800.0,15.3505,15.3505,15.334,15.334,41800.0
2006-11-16 10:05:00,27.88,27.9,27.86,27.87,44200.0,15.334,15.345,15.323,15.3285,44200.0
2006-11-16 10:10:00,27.86,27.87,27.83,27.84,54000.0,15.323,15.3285,15.3065,15.312,54000.0
2006-11-16 10:15:00,27.83,27.84,27.82,27.83,45000.0,15.3065,15.312,15.301,15.3065,45000.0
2006-11-16 10:20:00,27.83,27.88,27.83,27.88,50000.0,15.3065,15.334,15.3065,15.334,50000.0
2006-11-16 10:25:00,27.87,27.88,27.86,27.86,30600.0,15.3285,15.334,15.323,15.323,30600.0
2006-11-16 10:30:00,27.87,27.92,27.86,27.91,67200.0,15.3285,15.356,15.323,15.3505,67200.0
2006-11-16 10:35:00,27.91,27.95,27.9,27.93,50600.0,15.3505,15.3725,15.345,15.3615,50600.0
2006-11-16 10:40:00,27.93,27.95,27.91,27.91,74000.0,15.3615,15.3725,15.3505,15.3505,74000.0
2006-11-16 10:45:00,27.91,27.93,27.89,27.92,80000.0,15.3505,15.3615,15.3395,15.356,80000.0
2006-11-16 10:50:00,27.91,27.93,27.91,27.92,49800.0,15.3505,15.3615,15.3505,15.356,49800.0
2006-11-16 10:55:00,27.91,27.91,27.89,27.91,28000.0,15.3505,15.3505,15.3395,15.3505,28000.0
2006-11-16 11:00:00,27.91,27.92,27.89,27.9,40200.0,15.3505,15.356,15.3395,15.345,40200.0
2006-11-16 11:05:00,27.9,27.92,27.89,27.89,164800.0,15.345,15.356,15.3395,15.3395,164800.0
2006-11-16 11:10:00,27.89,27.89,27.87,27.89,25600.0,15.3395,15.3395,15.3285,15.3395,25600.0
2006-11-16 11:15:00,27.89,27.89,27.87,27.87,22800.0,15.3395,15.3395,15.3285,15.3285,22800.0
2006-11-16 11:20:00,27.88,27.88,27.85,27.86,19800.0,15.334,15.334,15.3175,15.323,19800.0
2006-11-16 11:25:00,27.85,27.86,27.84,27.86,25600.0,15.3175,15.323,15.312,15.323,25600.0
2006-11-16 11:30:00,27.86,27.86,27.85,27.85,17200.0,15.323,15.323,15.3175,15.3175,17200.0
2006-11-16 11:35:00,27.85,27.86,27.85,27.86,28600.0,15.3175,15.323,15.3175,15.323,28600.0
2006-11-16 11:40:00,27.86,27.86,27.85,27.86,31400.0,15.323,15.323,15.3175,15.323,31400.0
2006-11-16 11:45:00,27.86,27.89,27.86,27.88,57800.0,15.323,15.3395,15.323,15.334,57800.0
2006-11-16 11:50:00,27.88,27.91,27.88,27.9,54000.0,15.334,15.3505,15.334,15.345,54000.0
2006-11-16 11:55:00,27.91,27.91,27.88,27.9,58600.0,15.3505,15.3505,15.334,15.345,58600.0
2006-11-16 12:00:00,27.9,27.9,27.86,27.86,40000.0,15.345,15.345,15.323,15.323,40000.0
2006-11-16 12:05:00,27.86,27.9,27.86,27.88,26600.0,15.323,15.345,15.323,15.334,26600.0
2006-11-16 12:10:00,27.89,27.89,27.86,27.86,20400.0,15.3395,15.3395,15.323,15.323,20400.0
2006-11-16 12:15:00,27.86,27.86,27.83,27.86,31000.0,15.323,15.323,15.3065,15.323,31000.0
2006-11-16 12:20:00,27.86,27.88,27.86,27.88,32600.0,15.323,15.334,15.323,15.334,32600.0
2006-11-16 12:25:00,27.87,27.88,27.86,27.86,12800.0,15.3285,15.334,15.323,15.323,12800.0
2006-11-16 12:30:00,27.86,27.87,27.86,27.86,26000.0,15.323,15.3285,15.323,15.323,26000.0
2006-11-16 12:35:00,27.86,27.86,27.85,27.86,27000.0,15.323,15.323,15.3175,15.323,27000.0
2006-11-16 12:40:00,27.86,27.86,27.85,27.85,13600.0,15.323,15.323,15.3175,15.3175,13600.0
2006-11-16 12:45:00,27.85,27.86,27.84,27.85,30400.0,15.3175,15.323,15.312,15.3175,30400.0
2006-11-16 12:50:00,27.85,27.85,27.84,27.85,16400.0,15.3175,15.3175,15.312,15.3175,16400.0
2006-11-16 12:55:00,27.86,27.86,27.84,27.86,21600.0,15.323,15.323,15.312,15.323,21600.0
2006-11-16 13:00:00,27.85,27.86,27.84,27.85,24000.0,15.3175,15.323,15.312,15.3175,24000.0
2006-11-16 13:05:00,27.86,27.88,27.85,27.87,24800.0,15.323,15.334,15.3175,15.3285,24800.0
2006-11-16 13:10:00,27.86,27.88,27.85,27.85,27000.0,15.323,15.334,15.3175,15.3175,27000.0
2006-11-16 13:15:00,27.85,27.86,27.84,27.85,20800.0,15.3175,15.323,15.312,15.3175,20800.0
2006-11-16 13:20:00,27.85,27.86,27.84,27.86,20400.0,15.3175,15.323,15.312,15.323,20400.0
2006-11-16 13:25:00,27.86,27.87,27.85,27.86,22600.0,15.323,15.3285,15.3175,15.323,22600.0
2006-11-16 13:30:00,27.86,27.86,27.85,27.86,19800.0,15.323,15.323,15.3175,15.323,19800.0
2006-11-16 13:35:00,27.85,27.87,27.85,27.87,18200.0,15.3175,15.3285,15.3175,15.3285,18200.0
2006-11-16 13:40:00,27.87,27.87,27.85,27.85,36800.0,15.3285,15.3285,15.3175,15.3175,36800.0
2006-11-16 13:45:00,27.86,27.89,27.85,27.85,36000.0,15.323,15.3395,15.3175,15.3175,36000.0
2006-11-16 13:50:00,27.84,27.86,27.84,27.84,35600.0,15.312,15.323,15.312,15.312,35600.0
2006-11-16 13:55:00,27.84,27.86,27.84,27.84,18600.0,15.312,15.323,15.312,15.312,18600.0
2006-11-16 14:00:00,27.84,27.85,27.8,27.81,52600.0,15.312,15.3175,15.29,15.2955,52600.0
2006-11-16 14:05:00,27.81,27.86,27.8,27.85,67200.0,15.2955,15.323,15.29,15.3175,67200.0
2006-11-16 14:10:00,27.85,27.86,27.83,27.85,31200.0,15.3175,15.323,15.3065,15.3175,31200.0
2006-11-16 14:15:00,27.85,27.86,27.84,27.86,72800.0,15.3175,15.323,15.312,15.323,72800.0
2006-11-16 14:20:00,27.86,27.88,27.84,27.88,35200.0,15.323,15.334,15.312,15.334,35200.0
2006-11-16 14:25:00,27.87,27.88,27.86,27.87,22600.0,15.3285,15.334,15.323,15.3285,22600.0
2006-11-16 14:30:00,27.86,27.88,27.86,27.87,70000.0,15.323,15.334,15.323,15.3285,70000.0
2006-11-16 14:35:00,27.88,27.89,27.87,27.88,30400.0,15.334,15.3395,15.3285,15.334,30400.0
2006-11-16 14:40:00,27.88,27.9,27.88,27.9,127600.0,15.334,15.345,15.334,15.345,127600.0
2006-11-16 14:45:00,27.91,27.93,27.9,27.91,68600.0,15.3505,15.3615,15.345,15.3505,68600.0
2006-11-16 14:50:00,27.92,27.92,27.9,27.9,73600.0,15.356,15.356,15.345,15.345,73600.0
2006-11-16 14:55:00,27.89,27.92,27.89,27.92,27800.0,15.3395,15.356,15.3395,15.356,27800.0
2006-11-16 15:00:00,27.91,27.92,27.87,27.9,31000.0,15.3505,15.356,15.3285,15.345,31000.0
2006-11-16 15:05:00,27.9,27.91,27.9,27.9,29200.0,15.345,15.3505,15.345,15.345,29200.0
2006-11-16 15:10:00,27.91,27.93,27.91,27.92,73800.0,15.3505,15.3615,15.3505,15.356,73800.0
2006-11-16 15:15:00,27.92,27.94,27.91,27.93,65000.0,15.356,15.367,15.3505,15.3615,65000.0
2006-11-16 15:20:00,27.93,27.94,27.91,27.93,39200.0,15.3615,15.367,15.3505,15.3615,39200.0
2006-11-16 15:25:00,27.93,27.93,27.91,27.92,25400.0,15.3615,15.3615,15.3505,15.356,25400.0
2006-11-16 15:30:00,27.91,27.92,27.9,27.9,57600.0,15.3505,15.356,15.345,15.345,57600.0
2006-11-16 15:35:00,27.91,27.91,27.9,27.91,55000.0,15.3505,15.3505,15.345,15.3505,55000.0
2006-11-16 15:40:00,27.9,27.91,27.89,27.9,41800.0,15.345,15.3505,15.3395,15.345,41800.0
2006-11-16 15:45:00,27.9,27.9,27.86,27.87,42400.0,15.345,15.345,15.323,15.3285,42400.0
2006-11-16 15:50:00,27.88,27.91,27.87,27.89,151400.0,15.334,15.3505,15.3285,15.3395,151400.0
2006-11-16 15:55:00,27.89,27.9,27.88,27.88,45000.0,15.3395,15.345,15.334,15.334,45000.0
2006-11-17 09:30:00,27.87,27.97,27.87,27.91,355400.0,15.3285,15.3835,15.3285,15.3505,355400.0
2006-11-17 09:35:00,27.9,27.9,27.8,27.88,15400.0,15.345,15.345,15.29,15.334,15400.0
2006-11-17 09:40:00,27.88,27.88,27.84,27.85,22200.0,15.334,15.334,15.312,15.3175,22200.0
2006-11-17 09:45:00,27.85,27.88,27.85,27.87,7800.0,15.3175,15.334,15.3175,15.3285,7800.0
2006-11-17 09:50:00,27.88,27.9,27.85,27.88,17000.0,15.334,15.345,15.3175,15.334,17000.0
2006-11-17 09:55:00,27.88,27.94,27.87,27.92,586200.0,15.334,15.367,15.3285,15.356,586200.0
2006-11-17 10:00:00,27.9,27.93,27.88,27.92,27200.0,15.345,15.3615,15.334,15.356,27200.0
2006-11-17 10:05:00,27.93,27.95,27.89,27.89,18800.0,15.3615,15.3725,15.3395,15.3395,18800.0
2006-11-17 10:10:00,27.89,27.93,27.89,27.93,9800.0,15.3395,15.3615,15.3395,15.3615,9800.0
2006-11-17 10:15:00,27.93,27.93,27.9,27.92,12400.0,15.3615,15.3615,15.345,15.356,12400.0
2006-11-17 10:20:00,27.91,27.93,27.91,27.92,22200.0,15.3505,15.3615,15.3505,15.356,22200.0
2006-11-17 10:25:00,27.91,27.95,27.91,27.93,38400.0,15.3505,15.3725,15.3505,15.3615,38400.0
2006-11-17 10:30:00,27.93,27.96,27.93,27.95,23400.0,15.3615,15.378,15.3615,15.3725,23400.0
2006-11-17 10:35:00,27.95,27.99,27.95,27.98,17200.0,15.3725,15.3945,15.3725,15.389,17200.0
2006-11-17 10:40:00,27.96,27.96,27.93,27.95,20800.0,15.378,15.378,15.3615,15.3725,20800.0
2006-11-17 10:45:00,27.94,27.95,27.94,27.95,13200.0,15.367,15.3725,15.367,15.3725,13200.0
2006-11-17 10:50:00,27.95,27.95,27.93,27.95,16600.0,15.3725,15.3725,15.3615,15.3725,16600.0
2006-11-17 10:55:00,27.95,27.97,27.94,27.94,21800.0,15.3725,15.3835,15.367,15.367,21800.0
2006-11-17 11:00:00,27.95,28.0,27.95,27.97,759400.0,15.3725,15.4,15.3725,15.3835,759400.0
2006-11-17 11:05:00,27.96,27.99,27.96,27.97,37000.0,15.378,15.3945,15.378,15.3835,37000.0
2006-11-17 11:10:00,27.97,27.98,27.96,27.97,21400.0,15.3835,15.389,15.378,15.3835,21400.0
2006-11-17 11:15:00,27.96,27.99,27.96,27.99,21200.0,15.378,15.3945,15.378,15.3945,21200.0
2006-11-17 11:20:00,27.99,27.99,27.97,27.99,167600.0,15.3945,15.3945,15.3835,15.3945,167600.0
2006-11-17 11:25:00,27.99,28.03,27.99,28.0,27800.0,15.3945,15.4165,15.3945,15.4,27800.0
2006-11-17 11:30:00,27.99,28.0,27.98,27.99,23400.0,15.3945,15.4,15.389,15.3945,23400.0
2006-11-17 11:35:00,27.99,28.0,27.98,28.0,27000.0,15.3945,15.4,15.389,15.4,27000.0
2006-11-17 11:40:00,28.0,28.01,27.99,28.0,39200.0,15.4,15.4055,15.3945,15.4,39200.0
2006-11-17 11:45:00,28.0,28.02,28.0,28.01,23200.0,15.4,15.411,15.4,15.4055,23200.0
2006-11-17 11:50:00,28.01,28.03,28.0,28.03,26400.0,15.4055,15.4165,15.4,15.4165,26400.0
2006-11-17 11:55:00,28.03,28.04,28.02,28.03,33400.0,15.4165,15.422,15.411,15.4165,33400.0
2006-11-17 12:00:00,28.03,28.03,28.01,28.02,24600.0,15.4165,15.4165,15.4055,15.411,24600.0
2006-11-17 12:05:00,28.03,28.04,28.01,28.04,22000.0,15.4165,15.422,15.4055,15.422,22000.0
2006-11-17 12:10:00,28.04,28.06,28.03,28.04,20800.0,15.422,15.433,15.4165,15.422,20800.0
2006-11-17 12:15:00,28.04,28.06,28.04,28.06,16200.0,15.422,15.433,15.422,15.433,16200.0
2006-11-17 12:20:00,28.06,28.07,28.05,28.07,19400.0,15.433,15.4385,15.4275,15.4385,19400.0
2006-11-17 12:25:00,28.06,28.08,28.06,28.07,20600.0,15.433,15.444,15.433,15.4385,20600.0
2006-11-17 12:30:00,28.07,28.11,28.07,28.11,68000.0,15.4385,15.4605,15.4385,15.4605,68000.0
2006-11-17 12:35:00,28.11,28.11,28.08,28.09,22400.0,15.4605,15.4605,15.444,15.4495,22400.0
2006-11-17 12:40:00,28.09,28.09,28.07,28.08,19200.0,15.4495,15.4495,15.4385,15.444,19200.0
2006-11-17 12:45:00,28.08,28.08,28.06,28.08,22800.0,15.444,15.444,15.433,15.444,22800.0
2006-11-17 12:50:00,28.08,28.08,28.06,28.07,34800.0,15.444,15.444,15.433,15.4385,34800.0
2006-11-17 12:55:00,28.07,28.09,28.07,28.08,34400.0,15.4385,15.4495,15.4385,15.444,34400.0
2006-11-17 13:00:00,28.07,28.09,28.07,28.09,26600.0,15.4385,15.4495,15.4385,15.4495,26600.0
2006-11-17 13:05:00,28.08,28.1,28.08,28.09,27800.0,15.444,15.455,15.444,15.4495,27800.0
2006-11-17 13:10:00,28.09,28.09,28.08,28.08,22400.0,15.4495,15.4495,15.444,15.444,22400.0
2006-11-17 13:15:00,28.08,28.11,28.08,28.1,32600.0,15.444,15.4605,15.444,15.455,32600.0
2006-11-17 13:20:00,28.1,28.11,28.09,28.1,18200.0,15.455,15.4605,15.4495,15.455,18200.0
2006-11-17 13:25:00,28.1,28.11,28.1,28.1,14000.0,15.455,15.4605,15.455,15.455,14000.0
2006-11-17 13:30:00,28.1,28.11,28.1,28.1,24600.0,15.455,15.4605,15.455,15.455,24600.0
2006-11-17 13:35:00,28.11,28.11,28.08,28.08,39600.0,15.4605,15.4605,15.444,15.444,39600.0
2006-11-17 13:40:00,28.08,28.1,28.08,28.1,44000.0,15.444,15.455,15.444,15.455,44000.0
2006-11-17 13:45:00,28.1,28.11,28.09,28.1,31400.0,15.455,15.4605,15.4495,15.455,31400.0
2006-11-17 13:50:00,28.11,28.11,28.08,28.09,26200.0,15.4605,15.4605,15.444,15.4495,26200.0
2006-11-17 13:55:00,28.09,28.09,28.08,28.09,21200.0,15.4495,15.4495,15.444,15.4495,21200.0
2006-11-17 14:00:00,28.08,28.09,28.07,28.08,35600.0,15.444,15.4495,15.4385,15.444,35600.0
2006-11-17 14:05:00,28.08,28.09,28.06,28.06,23400.0,15.444,15.4495,15.433,15.433,23400.0
2006-11-17 14:10:00,28.06,28.09,28.06,28.09,32200.0,15.433,15.4495,15.433,15.4495,32200.0
2006-11-17 14:15:00,28.09,28.11,28.08,28.08,18600.0,15.4495,15.4605,15.444,15.444,18600.0
2006-11-17 14:20:00,28.09,28.1,28.08,28.09,13000.0,15.4495,15.455,15.444,15.4495,13000.0
2006-11-17 14:25:00,28.1,28.1,28.09,28.1,19000.0,15.455,15.455,15.4495,15.455,19000.0
2006-11-17 14:30:00,28.1,28.1,28.09,28.1,24800.0,15.455,15.455,15.4495,15.455,24800.0
2006-11-17 14:35:00,28.1,28.11,28.1,28.1,24400.0,15.455,15.4605,15.455,15.455,24400.0
2006-11-17 14:40:00,28.11,28.13,28.11,28.13,19400.0,15.4605,15.4715,15.4605,15.4715,19400.0
2006-11-17 14:45:00,28.13,28.15,28.13,28.15,32400.0,15.4715,15.4825,15.4715,15.4825,32400.0
2006-11-17 14:50:00,28.14,28.16,28.14,28.15,18000.0,15.477,15.488,15.477,15.4825,18000.0
2006-11-17 14:55:00,28.15,28.16,28.15,28.15,22600.0,15.4825,15.488,15.4825,15.4825,22600.0
2006-11-17 15:00:00,28.16,28.18,28.15,28.18,19200.0,15.488,15.499,15.4825,15.499,19200.0
2006-11-17 15:05:00,28.17,28.18,28.17,28.18,27200.0,15.4935,15.499,15.4935,15.499,27200.0
2006-11-17 15:10:00,28.18,28.18,28.15,28.17,37800.0,15.499,15.499,15.4825,15.4935,37800.0
2006-11-17 15:15:00,28.17,28.18,28.17,28.18,23400.0,15.4935,15.499,15.4935,15.499,23400.0
2006-11-17 15:20:00,28.18,28.2,28.18,28.19,33400.0,15.499,15.51,15.499,15.5045,33400.0
2006-11-17 15:25:00,28.2,28.2,28.18,28.2,111600.0,15.51,15.51,15.499,15.51,111600.0
2006-11-17 15:30:00,28.2,28.21,28.2,28.2,31600.0,15.51,15.5155,15.51,15.51,31600.0
2006-11-17 15:35:00,28.2,28.22,28.2,28.22,65200.0,15.51,15.521,15.51,15.521,65200.0
2006-11-17 15:40:00,28.21,28.22,28.2,28.2,69400.0,15.5155,15.521,15.51,15.51,69400.0
2006-11-17 15:45:00,28.2,28.22,28.19,28.21,116600.0,15.51,15.521,15.5045,15.5155,116600.0
2006-11-17 15:50:00,28.21,28.22,28.2,28.22,152000.0,15.5155,15.521,15.51,15.521,152000.0
2006-11-17 15:55:00,28.22,28.25,28.22,28.25,291800.0,15.521,15.5375,15.521,15.5375,291800.0
2006-11-20 09:30:00,28.19,28.26,28.19,28.26,61200.0,15.5045,15.543,15.5045,15.543,61200.0
2006-11-20 09:35:00,28.25,28.25,28.16,28.19,35200.0,15.5375,15.5375,15.488,15.5045,35200.0
2006-11-20 09:40:00,28.18,28.23,28.17,28.21,30800.0,15.499,15.5265,15.4935,15.5155,30800.0
2006-11-20 09:45:00,28.21,28.22,28.2,28.21,17200.0,15.5155,15.521,15.51,15.5155,17200.0
2006-11-20 09:50:00,28.21,28.22,28.18,28.19,24400.0,15.5155,15.521,15.499,15.5045,24400.0
2006-11-20 09:55:00,28.19,28.23,28.19,28.21,19400.0,15.5045,15.5265,15.5045,15.5155,19400.0
2006-11-20 10:00:00,28.21,28.23,28.19,28.23,32000.0,15.5155,15.5265,15.5045,15.5265,32000.0
2006-11-20 10:05:00,28.23,28.23,28.21,28.23,23400.0,15.5265,15.5265,15.5155,15.5265,23400.0
2006-11-20 10:10:00,28.23,28.23,28.19,28.2,12000.0,15.5265,15.5265,15.5045,15.51,12000.0
2006-11-20 10:15:00,28.2,28.24,28.19,28.22,23400.0,15.51,15.532,15.5045,15.521,23400.0
2006-11-20 10:20:00,28.22,28.25,28.21,28.25,25400.0,15.521,15.5375,15.5155,15.5375,25400.0
2006-11-20 10:25:00,28.25,28.25,28.22,28.23,20000.0,15.5375,15.5375,15.521,15.5265,20000.0
2006-11-20 10:30:00,28.23,28.27,28.23,28.26,27400.0,15.5265,15.5485,15.5265,15.543,27400.0
2006-11-20 10:35:00,28.26,28.31,28.25,28.3,17800.0,15.543,15.5705,15.5375,15.565,17800.0
2006-11-20 10:40:00,28.31,28.31,28.29,28.29,14400.0,15.5705,15.5705,15.5595,15.5595,14400.0
2006-11-20 10:45:00,28.29,28.3,28.27,28.3,20400.0,15.5595,15.565,15.5485,15.565,20400.0
2006-11-20 10:50:00,28.29,28.3,28.28,28.28,17200.0,15.5595,15.565,15.554,15.554,17200.0
2006-11-20 10:55:00,28.28,28.31,28.25,28.31,21400.0,15.554,15.5705,15.5375,15.5705,21400.0
2006-11-20 11:00:00,28.31,28.33,28.31,28.31,28000.0,15.5705,15.5815,15.5705,15.5705,28000.0
2006-11-20 11:05:00,28.31,28.33,28.31,28.32,33000.0,15.5705,15.5815,15.5705,15.576,33000.0
2006-11-20 11:10:00,28.33,28.34,28.32,28.33,102800.0,15.5815,15.587,15.576,15.5815,102800.0
2006-11-20 11:15:00,28.33,28.34,28.33,28.33,26000.0,15.5815,15.587,15.5815,15.5815,26000.0
2006-11-20 11:20:00,28.33,28.36,28.32,28.36,63000.0,15.5815,15.598,15.576,15.598,63000.0
2006-11-20 11:25:00,28.36,28.37,28.36,28.37,23600.0,15.598,15.6035,15.598,15.6035,23600.0
2006-11-20 11:30:00,28.37,28.37,28.36,28.36,18400.0,15.6035,15.6035,15.598,15.598,18400.0
2006-11-20 11:35:00,28.36,28.38,28.36,28.37,55000.0,15.598,15.609,15.598,15.6035,55000.0
2006-11-20 11:40:00,28.37,28.4,28.37,28.39,125200.0,15.6035,15.62,15.6035,15.6145,125200.0
2006-11-20 11:45:00,28.39,28.4,28.39,28.4,31400.0,15.6145,15.62,15.6145,15.62,31400.0
2006-11-20 11:50:00,28.39,28.41,28.39,28.41,45000.0,15.6145,15.6255,15.6145,15.6255,45000.0
2006-11-20 11:55:00,28.41,28.41,28.4,28.41,28600.0,15.6255,15.6255,15.62,15.6255,28600.0
2006-11-20 12:00:00,28.41,28.41,28.4,28.41,22600.0,15.6255,15.6255,15.62,15.6255,22600.0
2006-11-20 12:05:00,28.41,28.43,28.41,28.43,135800.0,15.6255,15.6365,15.6255,15.6365,135800.0
2006-11-20 12:10:00,28.42,28.43,28.42,28.43,40800.0,15.631,15.6365,15.631,15.6365,40800.0
2006-11-20 12:15:00,28.43,28.46,28.43,28.45,66800.0,15.6365,15.653,15.6365,15.6475,66800.0
2006-11-20 12:20:00,28.45,28.46,28.44,28.46,35600.0,15.6475,15.653,15.642,15.653,35600.0
2006-11-20 12:25:00,28.46,28.47,28.45,28.46,53600.0,15.653,15.6585,15.6475,15.653,53600.0
2006-11-20 12:30:00,28.47,28.47,28.46,28.46,27200.0,15.6585,15.6585,15.653,15.653,27200.0
2006-11-20 12:35:00,28.46,28.47,28.46,28.47,73800.0,15.653,15.6585,15.653,15.6585,73800.0
2006-11-20 12:40:00,28.47,28.47,28.46,28.47,21200.0,15.6585,15.6585,15.653,15.6585,21200.0
2006-11-20 12:45:00,28.47,28.48,28.46,28.47,24200.0,15.6585,15.664,15.653,15.6585,24200.0
2006-11-20 12:50:00,28.47,28.48,28.46,28.48,39400.0,15.6585,15.664,15.653,15.664,39400.0
2006-11-20 12:55:00,28.48,28.48,28.47,28.47,15200.0,15.664,15.664,15.6585,15.6585,15200.0
2006-11-20 13:00:00,28.48,28.49,28.47,28.49,42800.0,15.664,15.6695,15.6585,15.6695,42800.0
2006-11-20 13:05:00,28.49,28.49,28.48,28.49,21800.0,15.6695,15.6695,15.664,15.6695,21800.0
2006-11-20 13:10:00,28.48,28.49,28.48,28.48,61800.0,15.664,15.6695,15.664,15.664,61800.0
2006-11-20 13:15:00,28.48,28.49,28.48,28.48,76600.0,15.664,15.6695,15.664,15.664,76600.0
2006-11-20 13:20:00,28.48,28.49,28.47,28.49,120800.0,15.664,15.6695,15.6585,15.6695,120800.0
2006-11-20 13:25:00,28.48,28.49,28.48,28.49,91800.0,15.664,15.6695,15.664,15.6695,91800.0
2006-11-20 13:30:00,28.49,28.49,28.46,28.46,29400.0,15.6695,15.6695,15.653,15.653,29400.0
2006-11-20 13:35:00,28.47,28.47,28.45,28.46,15200.0,15.6585,15.6585,15.6475,15.653,15200.0
2006-11-20 13:40:00,28.46,28.46,28.43,28.44,20800.0,15.653,15.653,15.6365,15.642,20800.0
2006-11-20 13:45:00,28.43,28.46,28.42,28.45,30600.0,15.6365,15.653,15.631,15.6475,30600.0
2006-11-20 13:50:00,28.46,28.48,28.45,28.47,31600.0,15.653,15.664,15.6475,15.6585,31600.0
2006-11-20 13:55:00,28.47,28.48,28.45,28.47,77600.0,15.6585,15.664,15.6475,15.6585,77600.0
2006-11-20 14:00:00,28.47,28.47,28.45,28.46,29000.0,15.6585,15.6585,15.6475,15.653,29000.0
2006-11-20 14:05:00,28.46,28.46,28.45,28.46,21000.0,15.653,15.653,15.6475,15.653,21000.0
2006-11-20 14:10:00,28.46,28.46,28.45,28.46,49000.0,15.653,15.653,15.6475,15.653,49000.0
2006-11-20 14:15:00,28.46,28.47,28.46,28.47,65200.0,15.653,15.6585,15.653,15.6585,65200.0
2006-11-20 14:20:00,28.47,28.47,28.46,28.47,113600.0,15.6585,15.6585,15.653,15.6585,113600.0
2006-11-20 14:25:00,28.47,28.48,28.47,28.47,49600.0,15.6585,15.664,15.6585,15.6585,49600.0
2006-11-20 14:30:00,28.47,28.49,28.46,28.49,74000.0,15.6585,15.6695,15.653,15.6695,74000.0
2006-11-20 14:35:00,28.48,28.49,28.47,28.48,94000.0,15.664,15.6695,15.6585,15.664,94000.0
2006-11-20 14:40:00,28.48,28.49,28.47,28.48,47000.0,15.664,15.6695,15.6585,15.664,47000.0
2006-11-20 14:45:00,28.47,28.49,28.47,28.49,60000.0,15.6585,15.6695,15.6585,15.6695,60000.0
2006-11-20 14:50:00,28.49,28.5,28.48,28.5,35600.0,15.6695,15.675,15.664,15.675,35600.0
2006-11-20 14:55:00,28.49,28.51,28.49,28.51,328600.0,15.6695,15.6805,15.6695,15.6805,328600.0
2006-11-20 15:00:00,28.51,28.51,28.48,28.49,115400.0,15.6805,15.6805,15.664,15.6695,115400.0
2006-11-20 15:05:00,28.49,28.5,28.48,28.48,42600.0,15.6695,15.675,15.664,15.664,42600.0
2006-11-20 15:10:00,28.49,28.49,28.48,28.49,46800.0,15.6695,15.6695,15.664,15.6695,46800.0
2006-11-20 15:15:00,28.48,28.49,28.48,28.49,21600.0,15.664,15.6695,15.664,15.6695,21600.0
2006-11-20 15:20:00,28.49,28.5,28.47,28.47,52600.0,15.6695,15.675,15.6585,15.6585,52600.0
2006-11-20 15:25:00,28.47,28.48,28.43,28.45,55000.0,15.6585,15.664,15.6365,15.6475,55000.0
2006-11-20 15:30:00,28.45,28.46,28.44,28.46,27400.0,15.6475,15.653,15.642,15.653,27400.0
2006-11-20 15:35:00,28.46,28.46,28.44,28.45,32200.0,15.653,15.653,15.642,15.6475,32200.0
2006-11-20 15:40:00,28.43,28.43,28.42,28.43,73000.0,15.6365,15.6365,15.631,15.6365,73000.0
2006-11-20 15:45:00,28.43,28.43,28.42,28.43,67600.0,15.6365,15.6365,15.631,15.6365,67600.0
2006-11-20 15:50:00,28.43,28.46,28.43,28.45,68600.0,15.6365,15.653,15.6365,15.6475,68600.0
2006-11-20 15:55:00,28.45,28.46,28.43,28.45,95600.0,15.6475,15.653,15.6365,15.6475,95600.0
2006-11-21 09:30:00,28.56,28.58,28.56,28.58,125200.0,15.708,15.719,15.708,15.719,125200.0
2006-11-21 09:35:00,28.58,28.63,28.57,28.6,77200.0,15.719,15.7465,15.7135,15.73,77200.0
2006-11-21 09:40:00,28.59,28.63,28.58,28.59,48400.0,15.7245,15.7465,15.719,15.7245,48400.0
2006-11-21 09:45:00,28.59,28.61,28.57,28.57,25800.0,15.7245,15.7355,15.7135,15.7135,25800.0
2006-11-21 09:50:00,28.56,28.56,28.5,28.52,25200.0,15.708,15.708,15.675,15.686,25200.0
2006-11-21 09:55:00,28.51,28.52,28.47,28.48,36800.0,15.6805,15.686,15.6585,15.664,36800.0
2006-11-21 10:00:00,28.47,28.48,28.43,28.47,21800.0,15.6585,15.664,15.6365,15.6585,21800.0
2006-11-21 10:05:00,28.47,28.48,28.46,28.46,28200.0,15.6585,15.664,15.653,15.653,28200.0
2006-11-21 10:10:00,28.46,28.47,28.45,28.45,26200.0,15.653,15.6585,15.6475,15.6475,26200.0
2006-11-21 10:15:00,28.44,28.47,28.44,28.46,16600.0,15.642,15.6585,15.642,15.653,16600.0
2006-11-21 10:20:00,28.46,28.47,28.46,28.46,11200.0,15.653,15.6585,15.653,15.653,11200.0
2006-11-21 10:25:00,28.46,28.46,28.43,28.45,20800.0,15.653,15.653,15.6365,15.6475,20800.0
2006-11-21 10:30:00,28.44,28.47,28.43,28.45,16200.0,15.642,15.6585,15.6365,15.6475,16200.0
2006-11-21 10:35:00,28.44,28.45,28.42,28.43,22200.0,15.642,15.6475,15.631,15.6365,22200.0
2006-11-21 10:40:00,28.44,28.44,28.42,28.44,23800.0,15.642,15.642,15.631,15.642,23800.0
2006-11-21 10:45:00,28.44,28.49,28.44,28.46,39400.0,15.642,15.6695,15.642,15.653,39400.0
2006-11-21 10:50:00,28.46,28.46,28.43,28.44,29600.0,15.653,15.653,15.6365,15.642,29600.0
2006-11-21 10:55:00,28.45,28.47,28.43,28.47,33400.0,15.6475,15.6585,15.6365,15.6585,33400.0
2006-11-21 11:00:00,28.47,28.47,28.45,28.45,9600.0,15.6585,15.6585,15.6475,15.6475,9600.0
2006-11-21 11:05:00,28.45,28.52,28.45,28.52,35800.0,15.6475,15.686,15.6475,15.686,35800.0
2006-11-21 11:10:00,28.52,28.52,28.49,28.49,12000.0,15.686,15.686,15.6695,15.6695,12000.0
2006-11-21 11:15:00,28.49,28.5,28.47,28.5,20200.0,15.6695,15.675,15.6585,15.675,20200.0
2006-11-21 11:20:00,28.49,28.51,28.48,28.5,26600.0,15.6695,15.6805,15.664,15.675,26600.0
2006-11-21 11:25:00,28.5,28.51,28.5,28.5,8400.0,15.675,15.6805,15.675,15.675,8400.0
2006-11-21 11:30:00,28.5,28.5,28.48,28.48,19600.0,15.675,15.675,15.664,15.664,19600.0
2006-11-21 11:35:00,28.48,28.49,28.48,28.49,26200.0,15.664,15.6695,15.664,15.6695,26200.0
2006-11-21 11:40:00,28.49,28.5,28.49,28.5,26400.0,15.6695,15.675,15.6695,15.675,26400.0
2006-11-21 11:45:00,28.5,28.5,28.48,28.49,31200.0,15.675,15.675,15.664,15.6695,31200.0
2006-11-21 11:50:00,28.49,28.5,28.48,28.5,35200.0,15.6695,15.675,15.664,15.675,35200.0
2006-11-21 11:55:00,28.5,28.5,28.49,28.49,16600.0,15.675,15.675,15.6695,15.6695,16600.0
2006-11-21 12:00:00,28.49,28.5,28.49,28.49,11200.0,15.6695,15.675,15.6695,15.6695,11200.0
2006-11-21 12:05:00,28.5,28.5,28.48,28.48,19600.0,15.675,15.675,15.664,15.664,19600.0
2006-11-21 12:10:00,28.48,28.49,28.47,28.49,23800.0,15.664,15.6695,15.6585,15.6695,23800.0
2006-11-21 12:15:00,28.49,28.49,28.47,28.47,7800.0,15.6695,15.6695,15.6585,15.6585,7800.0
2006-11-21 12:20:00,28.46,28.48,28.46,28.47,14200.0,15.653,15.664,15.653,15.6585,14200.0
2006-11-21 12:25:00,28.48,28.48,28.47,28.48,8000.0,15.664,15.664,15.6585,15.664,8000.0
2006-11-21 12:30:00,28.48,28.48,28.47,28.47,10800.0,15.664,15.664,15.6585,15.6585,10800.0
2006-11-21 12:35:00,28.48,28.48,28.44,28.45,17800.0,15.664,15.664,15.642,15.6475,17800.0
2006-11-21 12:40:00,28.44,28.45,28.44,28.45,11400.0,15.642,15.6475,15.642,15.6475,11400.0
2006-11-21 12:45:00,28.45,28.45,28.44,28.44,18600.0,15.6475,15.6475,15.642,15.642,18600.0
2006-11-21 12:50:00,28.44,28.44,28.43,28.44,10800.0,15.642,15.642,15.6365,15.642,10800.0
2006-11-21 12:55:00,28.43,28.44,28.41,28.42,11800.0,15.6365,15.642,15.6255,15.631,11800.0
2006-11-21 13:00:00,28.42,28.43,28.42,28.43,13400.0,15.631,15.6365,15.631,15.6365,13400.0
2006-11-21 13:05:00,28.43,28.44,28.43,28.44,12800.0,15.6365,15.642,15.6365,15.642,12800.0
2006-11-21 13:10:00,28.44,28.46,28.44,28.45,13600.0,15.642,15.653,15.642,15.6475,13600.0
2006-11-21 13:15:00,28.46,28.47,28.44,28.47,18000.0,15.653,15.6585,15.642,15.6585,18000.0
2006-11-21 13:20:00,28.47,28.48,28.46,28.46,20800.0,15.6585,15.664,15.653,15.653,20800.0
2006-11-21 13:25:00,28.46,28.47,28.46,28.46,13600.0,15.653,15.6585,15.653,15.653,13600.0
2006-11-21 13:30:00,28.47,28.48,28.46,28.48,8000.0,15.6585,15.664,15.653,15.664,8000.0
2006-11-21 13:35:00,28.48,28.48,28.47,28.48,17000.0,15.664,15.664,15.6585,15.664,17000.0
2006-11-21 13:40:00,28.47,28.47,28.45,28.46,10800.0,15.6585,15.6585,15.6475,15.653,10800.0
2006-11-21 13:45:00,28.46,28.48,28.46,28.47,8200.0,15.653,15.664,15.653,15.6585,8200.0
2006-11-21 13:50:00,28.47,28.48,28.46,28.47,10200.0,15.6585,15.664,15.653,15.6585,10200.0
2006-11-21 13:55:00,28.48,28.48,28.46,28.46,14200.0,15.664,15.664,15.653,15.653,14200.0
2006-11-21 14:00:00,28.45,28.47,28.45,28.46,16800.0,15.6475,15.6585,15.6475,15.653,16800.0
2006-11-21 14:05:00,28.46,28.47,28.45,28.46,45000.0,15.653,15.6585,15.6475,15.653,45000.0
2006-11-21 14:10:00,28.46,28.46,28.45,28.46,9800.0,15.653,15.653,15.6475,15.653,9800.0
2006-11-21 14:15:00,28.46,28.47,28.45,28.47,22600.0,15.653,15.6585,15.6475,15.6585,22600.0
2006-11-21 14:20:00,28.46,28.48,28.46,28.48,23000.0,15.653,15.664,15.653,15.664,23000.0
2006-11-21 14:25:00,28.48,28.48,28.46,28.47,24600.0,15.664,15.664,15.653,15.6585,24600.0
2006-11-21 14:30:00,28.47,28.48,28.47,28.48,17600.0,15.6585,15.664,15.6585,15.664,17600.0
2006-11-21 14:35:00,28.48,28.48,28.46,28.46,12200.0,15.664,15.664,15.653,15.653,12200.0
2006-11-21 14:40:00,28.46,28.46,28.45,28.45,11800.0,15.653,15.653,15.6475,15.6475,11800.0
2006-11-21 14:45:00,28.45,28.47,28.45,28.47,24400.0,15.6475,15.6585,15.6475,15.6585,24400.0
2006-11-21 14:50:00,28.47,28.47,28.45,28.46,30200.0,15.6585,15.6585,15.6475,15.653,30200.0
2006-11-21 14:55:00,28.46,28.47,28.45,28.47,14200.0,15.653,15.6585,15.6475,15.6585,14200.0
2006-11-21 15:00:00,28.47,28.47,28.45,28.46,27800.0,15.6585,15.6585,15.6475,15.653,27800.0
2006-11-21 15:05:00,28.46,28.49,28.46,28.49,28000.0,15.653,15.6695,15.653,15.6695,28000.0
2006-11-21 15:10:00,28.48,28.49,28.47,28.48,28200.0,15.664,15.6695,15.6585,15.664,28200.0
2006-11-21 15:15:00,28.48,28.48,28.45,28.46,29600.0,15.664,15.664,15.6475,15.653,29600.0
2006-11-21 15:20:00,28.46,28.49,28.46,28.49,19200.0,15.653,15.6695,15.653,15.6695,19200.0
2006-11-21 15:25:00,28.49,28.49,28.47,28.47,22800.0,15.6695,15.6695,15.6585,15.6585,22800.0
2006-11-21 15:30:00,28.47,28.5,28.47,28.49,25000.0,15.6585,15.675,15.6585,15.6695,25000.0
2006-11-21 15:35:00,28.5,28.5,28.47,28.48,35600.0,15.675,15.675,15.6585,15.664,35600.0
2006-11-21 15:40:00,28.48,28.49,28.48,28.48,37800.0,15.664,15.6695,15.664,15.664,37800.0
2006-11-21 15:45:00,28.49,28.49,28.48,28.48,47200.0,15.6695,15.6695,15.664,15.664,47200.0
2006-11-21 15:50:00,28.48,28.49,28.47,28.49,78400.0,15.664,15.6695,15.6585,15.6695,78400.0
2006-11-21 15:55:00,28.49,28.49,28.47,28.49,37800.0,15.6695,15.6695,15.6585,15.6695,37800.0
2006-11-22 09:30:00,28.44,28.45,28.4,28.41,29400.0,15.642,15.6475,15.62,15.6255,29400.0
2006-11-22 09:35:00,28.41,28.44,28.41,28.43,12600.0,15.6255,15.642,15.6255,15.6365,12600.0
2006-11-22 09:40:00,28.44,28.49,28.43,28.49,25800.0,15.642,15.6695,15.6365,15.6695,25800.0
2006-11-22 09:45:00,28.49,28.5,28.47,28.49,25400.0,15.6695,15.675,15.6585,15.6695,25400.0
2006-11-22 09:50:00,28.5,28.5,28.48,28.48,14600.0,15.675,15.675,15.664,15.664,14600.0
2006-11-22 09:55:00,28.47,28.47,28.43,28.44,14200.0,15.6585,15.6585,15.6365,15.642,14200.0
2006-11-22 10:00:00,28.43,28.44,28.37,28.38,30800.0,15.6365,15.642,15.6035,15.609,30800.0
2006-11-22 10:05:00,28.37,28.39,28.36,28.36,18800.0,15.6035,15.6145,15.598,15.598,18800.0
2006-11-22 10:10:00,28.38,28.38,28.35,28.36,11600.0,15.609,15.609,15.5925,15.598,11600.0
2006-11-22 10:15:00,28.36,28.4,28.36,28.36,26800.0,15.598,15.62,15.598,15.598,26800.0
2006-11-22 10:20:00,28.37,28.39,28.35,28.36,28200.0,15.6035,15.6145,15.5925,15.598,28200.0
2006-11-22 10:25:00,28.36,28.38,28.36,28.38,13000.0,15.598,15.609,15.598,15.609,13000.0
2006-11-22 10:30:00,28.38,28.39,28.37,28.39,6400.0,15.609,15.6145,15.6035,15.6145,6400.0
2006-11-22 10:35:00,28.4,28.4,28.38,28.39,10000.0,15.62,15.62,15.609,15.6145,10000.0
2006-11-22 10:40:00,28.39,28.42,28.39,28.4,18400.0,15.6145,15.631,15.6145,15.62,18400.0
2006-11-22 10:45:00,28.4,28.43,28.4,28.42,16600.0,15.62,15.6365,15.62,15.631,16600.0
2006-11-22 10:50:00,28.42,28.43,28.41,28.42,10600.0,15.631,15.6365,15.6255,15.631,10600.0
2006-11-22 10:55:00,28.43,28.44,28.42,28.43,13400.0,15.6365,15.642,15.631,15.6365,13400.0
2006-11-22 11:00:00,28.43,28.46,28.43,28.46,19600.0,15.6365,15.653,15.6365,15.653,19600.0
2006-11-22 11:05:00,28.46,28.48,28.46,28.48,11000.0,15.653,15.664,15.653,15.664,11000.0
2006-11-22 11:10:00,28.48,28.48,28.45,28.45,5200.0,15.664,15.664,15.6475,15.6475,5200.0
2006-11-22 11:15:00,28.45,28.45,28.43,28.43,11200.0,15.6475,15.6475,15.6365,15.6365,11200.0
2006-11-22 11:20:00,28.43,28.45,28.43,28.45,7600.0,15.6365,15.6475,15.6365,15.6475,7600.0
2006-11-22 11:25:00,28.45,28.45,28.43,28.43,12400.0,15.6475,15.6475,15.6365,15.6365,12400.0
2006-11-22 11:30:00,28.43,28.43,28.43,28.43,10000.0,15.6365,15.6365,15.6365,15.6365,10000.0
2006-11-22 11:35:00,28.43,28.45,28.42,28.45,11200.0,15.6365,15.6475,15.631,15.6475,11200.0
2006-11-22 11:40:00,28.45,28.45,28.43,28.43,4400.0,15.6475,15.6475,15.6365,15.6365,4400.0
2006-11-22 11:45:00,28.43,28.44,28.43,28.44,15800.0,15.6365,15.642,15.6365,15.642,15800.0
2006-11-22 11:50:00,28.43,28.43,28.4,28.41,16800.0,15.6365,15.6365,15.62,15.6255,16800.0
2006-11-22 11:55:00,28.41,28.41,28.39,28.4,42200.0,15.6255,15.6255,15.6145,15.62,42200.0
2006-11-22 12:00:00,28.39,28.41,28.38,28.41,32200.0,15.6145,15.6255,15.609,15.6255,32200.0
2006-11-22 12:05:00,28.4,28.41,28.37,28.38,9000.0,15.62,15.6255,15.6035,15.609,9000.0
2006-11-22 12:10:00,28.37,28.38,28.36,28.36,17800.0,15.6035,15.609,15.598,15.598,17800.0
2006-11-22 12:15:00,28.38,28.39,28.36,28.39,14600.0,15.609,15.6145,15.598,15.6145,14600.0
2006-11-22 12:20:00,28.39,28.39,28.36,28.38,24200.0,15.6145,15.6145,15.598,15.609,24200.0
2006-11-22 12:25:00,28.38,28.41,28.38,28.4,16800.0,15.609,15.6255,15.609,15.62,16800.0
2006-11-22 12:30:00,28.4,28.41,28.39,28.39,15200.0,15.62,15.6255,15.6145,15.6145,15200.0
2006-11-22 12:35:00,28.39,28.39,28.37,28.37,8600.0,15.6145,15.6145,15.6035,15.6035,8600.0
2006-11-22 12:40:00,28.36,28.37,28.36,28.36,7800.0,15.598,15.6035,15.598,15.598,7800.0
2006-11-22 12:45:00,28.36,28.37,28.36,28.37,4800.0,15.598,15.6035,15.598,15.6035,4800.0
2006-11-22 12:50:00,28.37,28.37,28.36,28.36,7800.0,15.6035,15.6035,15.598,15.598,7800.0
2006-11-22 12:55:00,28.36,28.36,28.35,28.36,10000.0,15.598,15.598,15.5925,15.598,10000.0
2006-11-22 13:00:00,28.36,28.36,28.35,28.35,10400.0,15.598,15.598,15.5925,15.5925,10400.0
2006-11-22 13:05:00,28.35,28.36,28.34,28.34,10800.0,15.5925,15.598,15.587,15.587,10800.0
2006-11-22 13:10:00,28.35,28.35,28.33,28.33,6400.0,15.5925,15.5925,15.5815,15.5815,6400.0
2006-11-22 13:15:00,28.33,28.34,28.33,28.33,2000.0,15.5815,15.587,15.5815,15.5815,2000.0
2006-11-22 13:20:00,28.33,28.33,28.32,28.33,14600.0,15.5815,15.5815,15.576,15.5815,14600.0
2006-11-22 13:25:00,28.33,28.34,28.33,28.34,9200.0,15.5815,15.587,15.5815,15.587,9200.0
2006-11-22 13:30:00,28.34,28.34,28.33,28.34,9400.0,15.587,15.587,15.5815,15.587,9400.0
2006-11-22 13:35:00,28.34,28.34,28.33,28.34,9800.0,15.587,15.587,15.5815,15.587,9800.0
2006-11-22 13:40:00,28.34,28.35,28.34,28.34,13200.0,15.587,15.5925,15.587,15.587,13200.0
2006-11-22 13:45:00,28.35,28.36,28.35,28.36,7000.0,15.5925,15.598,15.5925,15.598,7000.0
2006-11-22 13:50:00,28.36,28.36,28.34,28.35,8600.0,15.598,15.598,15.587,15.5925,8600.0
2006-11-22 13:55:00,28.34,28.35,28.34,28.34,8000.0,15.587,15.5925,15.587,15.587,8000.0
2006-11-22 14:00:00,28.34,28.35,28.34,28.34,23600.0,15.587,15.5925,15.587,15.587,23600.0
2006-11-22 14:05:00,28.35,28.36,28.34,28.36,15200.0,15.5925,15.598,15.587,15.598,15200.0
2006-11-22 14:10:00,28.36,28.36,28.35,28.35,24600.0,15.598,15.598,15.5925,15.5925,24600.0
2006-11-22 14:15:00,28.35,28.38,28.35,28.38,23000.0,15.5925,15.609,15.5925,15.609,23000.0
2006-11-22 14:20:00,28.38,28.4,28.38,28.4,11200.0,15.609,15.62,15.609,15.62,11200.0
2006-11-22 14:25:00,28.4,28.41,28.39,28.4,30000.0,15.62,15.6255,15.6145,15.62,30000.0
2006-11-22 14:30:00,28.4,28.4,28.39,28.39,4000.0,15.62,15.62,15.6145,15.6145,4000.0
2006-11-22 14:35:00,28.38,28.41,28.38,28.41,15800.0,15.609,15.6255,15.609,15.6255,15800.0
2006-11-22 14:40:00,28.41,28.43,28.4,28.43,23600.0,15.6255,15.6365,15.62,15.6365,23600.0
2006-11-22 14:45:00,28.43,28.48,28.43,28.46,39600.0,15.6365,15.664,15.6365,15.653,39600.0
2006-11-22 14:50:00,28.46,28.46,28.42,28.42,17600.0,15.653,15.653,15.631,15.631,17600.0
2006-11-22 14:55:00,28.42,28.42,28.4,28.41,11200.0,15.631,15.631,15.62,15.6255,11200.0
2006-11-22 15:00:00,28.4,28.41,28.4,28.4,26600.0,15.62,15.6255,15.62,15.62,26600.0
2006-11-22 15:05:00,28.4,28.4,28.4,28.4,21200.0,15.62,15.62,15.62,15.62,21200.0
2006-11-22 15:10:00,28.4,28.4,28.39,28.39,19800.0,15.62,15.62,15.6145,15.6145,19800.0
2006-11-22 15:15:00,28.39,28.4,28.39,28.39,55000.0,15.6145,15.62,15.6145,15.6145,55000.0
2006-11-22 15:20:00,28.39,28.4,28.39,28.4,18200.0,15.6145,15.62,15.6145,15.62,18200.0
2006-11-22 15:25:00,28.4,28.42,28.4,28.42,24200.0,15.62,15.631,15.62,15.631,24200.0
2006-11-22 15:30:00,28.41,28.42,28.41,28.41,28800.0,15.6255,15.631,15.6255,15.6255,28800.0
2006-11-22 15:35:00,28.42,28.43,28.4,28.4,28600.0,15.631,15.6365,15.62,15.62,28600.0
2006-11-22 15:40:00,28.4,28.4,28.39,28.39,25000.0,15.62,15.62,15.6145,15.6145,25000.0
2006-11-22 15:45:00,28.39,28.4,28.38,28.4,27200.0,15.6145,15.62,15.609,15.62,27200.0
2006-11-22 15:50:00,28.4,28.4,28.39,28.39,23000.0,15.62,15.62,15.6145,15.6145,23000.0
2006-11-22 15:55:00,28.39,28.4,28.37,28.4,52000.0,15.6145,15.62,15.6035,15.62,52000.0
2006-11-24 09:30:00,28.4,28.4,28.31,28.36,43600.0,15.62,15.62,15.5705,15.598,43600.0
2006-11-24 09:35:00,28.35,28.45,28.35,28.41,13000.0,15.5925,15.6475,15.5925,15.6255,13000.0
2006-11-24 09:40:00,28.41,28.42,28.32,28.33,21200.0,15.6255,15.631,15.576,15.5815,21200.0
2006-11-24 09:45:00,28.31,28.36,28.31,28.34,12800.0,15.5705,15.598,15.5705,15.587,12800.0
2006-11-24 09:50:00,28.33,28.33,28.3,28.32,16000.0,15.5815,15.5815,15.565,15.576,16000.0
2006-11-24 09:55:00,28.31,28.32,28.3,28.31,4200.0,15.5705,15.576,15.565,15.5705,4200.0
2006-11-24 10:00:00,28.31,28.32,28.3,28.32,5800.0,15.5705,15.576,15.565,15.576,5800.0
2006-11-24 10:05:00,28.31,28.32,28.29,28.3,14200.0,15.5705,15.576,15.5595,15.565,14200.0
2006-11-24 10:10:00,28.3,28.33,28.3,28.33,8800.0,15.565,15.5815,15.565,15.5815,8800.0
2006-11-24 10:15:00,28.32,28.34,28.31,28.33,13200.0,15.576,15.587,15.5705,15.5815,13200.0
2006-11-24 10:20:00,28.33,28.38,28.33,28.38,13000.0,15.5815,15.609,15.5815,15.609,13000.0
2006-11-24 10:25:00,28.39,28.39,28.35,28.39,9200.0,15.6145,15.6145,15.5925,15.6145,9200.0
2006-11-24 10:30:00,28.38,28.41,28.38,28.41,10000.0,15.609,15.6255,15.609,15.6255,10000.0
2006-11-24 10:35:00,28.4,28.41,28.39,28.41,6800.0,15.62,15.6255,15.6145,15.6255,6800.0
2006-11-24 10:40:00,28.41,28.41,28.38,28.4,6200.0,15.6255,15.6255,15.609,15.62,6200.0
2006-11-24 10:45:00,28.39,28.39,28.38,28.39,12600.0,15.6145,15.6145,15.609,15.6145,12600.0
2006-11-24 10:50:00,28.4,28.42,28.4,28.41,8400.0,15.62,15.631,15.62,15.6255,8400.0
2006-11-24 10:55:00,28.42,28.42,28.4,28.41,6000.0,15.631,15.631,15.62,15.6255,6000.0
2006-11-24 11:00:00,28.41,28.41,28.38,28.38,8000.0,15.6255,15.6255,15.609,15.609,8000.0
2006-11-24 11:05:00,28.37,28.39,28.36,28.38,8200.0,15.6035,15.6145,15.598,15.609,8200.0
2006-11-24 11:10:00,28.38,28.38,28.35,28.36,13000.0,15.609,15.609,15.5925,15.598,13000.0
2006-11-24 11:15:00,28.38,28.38,28.34,28.36,12200.0,15.609,15.609,15.587,15.598,12200.0
2006-11-24 11:20:00,28.36,28.36,28.31,28.35,21600.0,15.598,15.598,15.5705,15.5925,21600.0
2006-11-24 11:25:00,28.35,28.35,28.34,28.34,5000.0,15.5925,15.5925,15.587,15.587,5000.0
2006-11-24 11:30:00,28.35,28.36,28.34,28.36,6600.0,15.5925,15.598,15.587,15.598,6600.0
2006-11-24 11:35:00,28.36,28.36,28.31,28.33,13600.0,15.598,15.598,15.5705,15.5815,13600.0
2006-11-24 11:40:00,28.33,28.34,28.3,28.34,7800.0,15.5815,15.587,15.565,15.587,7800.0
2006-11-24 11:45:00,28.33,28.34,28.31,28.33,7800.0,15.5815,15.587,15.5705,15.5815,7800.0
2006-11-24 11:50:00,28.31,28.32,28.29,28.3,10200.0,15.5705,15.576,15.5595,15.565,10200.0
2006-11-24 11:55:00,28.3,28.32,28.3,28.32,3600.0,15.565,15.576,15.565,15.576,3600.0
2006-11-24 12:00:00,28.31,28.32,28.3,28.32,8000.0,15.5705,15.576,15.565,15.576,8000.0
2006-11-24 12:05:00,28.32,28.33,28.31,28.32,5400.0,15.576,15.5815,15.5705,15.576,5400.0
2006-11-24 12:10:00,28.32,28.32,28.31,28.32,4600.0,15.576,15.576,15.5705,15.576,4600.0
2006-11-24 12:15:00,28.31,28.32,28.29,28.31,8000.0,15.5705,15.576,15.5595,15.5705,8000.0
2006-11-24 12:20:00,28.31,28.34,28.31,28.34,8600.0,15.5705,15.587,15.5705,15.587,8600.0
2006-11-24 12:25:00,28.34,28.36,28.33,28.36,7000.0,15.587,15.598,15.5815,15.598,7000.0
2006-11-24 12:30:00,28.36,28.36,28.34,28.34,14600.0,15.598,15.598,15.587,15.587,14600.0
2006-11-24 12:35:00,28.34,28.35,28.33,28.33,14600.0,15.587,15.5925,15.5815,15.5815,14600.0
2006-11-24 12:40:00,28.33,28.33,28.3,28.33,16600.0,15.5815,15.5815,15.565,15.5815,16600.0
2006-11-24 12:45:00,28.33,28.33,28.3,28.33,14000.0,15.5815,15.5815,15.565,15.5815,14000.0
2006-11-24 12:50:00,28.31,28.34,28.31,28.34,15400.0,15.5705,15.587,15.5705,15.587,15400.0
2006-11-24 12:55:00,28.34,28.36,28.33,28.35,33600.0,15.587,15.598,15.5815,15.5925,33600.0
2006-11-24 13:00:00,28.33,28.33,28.33,28.33,180400.0,15.5815,15.5815,15.5815,15.5815,180400.0
2006-11-24 13:05:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 13:10:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 13:15:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 13:20:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 13:25:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 13:30:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 13:35:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 13:40:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 13:45:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 13:50:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 13:55:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:00:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:05:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:10:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:15:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:20:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:25:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:30:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:35:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:40:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:45:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:50:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 14:55:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:00:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:05:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:10:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:15:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:20:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:25:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:30:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:35:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:40:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:45:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:50:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-24 15:55:00,28.33,28.33,28.33,28.33,0.0,15.5815,15.5815,15.5815,15.5815,0.0
2006-11-27 09:30:00,28.28,28.28,28.25,28.27,36400.0,15.554,15.554,15.5375,15.5485,36400.0
2006-11-27 09:35:00,28.25,28.27,28.22,28.26,12800.0,15.5375,15.5485,15.521,15.543,12800.0
2006-11-27 09:40:00,28.25,28.27,28.25,28.25,23200.0,15.5375,15.5485,15.5375,15.5375,23200.0
2006-11-27 09:45:00,28.24,28.25,28.22,28.25,15600.0,15.532,15.5375,15.521,15.5375,15600.0
2006-11-27 09:50:00,28.25,28.26,28.24,28.26,11000.0,15.5375,15.543,15.532,15.543,11000.0
2006-11-27 09:55:00,28.27,28.3,28.25,28.3,13400.0,15.5485,15.565,15.5375,15.565,13400.0
2006-11-27 10:00:00,28.3,28.3,28.28,28.29,14600.0,15.565,15.565,15.554,15.5595,14600.0
2006-11-27 10:05:00,28.3,28.3,28.27,28.28,22000.0,15.565,15.565,15.5485,15.554,22000.0
2006-11-27 10:10:00,28.28,28.29,28.27,28.28,49600.0,15.554,15.5595,15.5485,15.554,49600.0
2006-11-27 10:15:00,28.28,28.29,28.27,28.28,52000.0,15.554,15.5595,15.5485,15.554,52000.0
2006-11-27 10:20:00,28.29,28.29,28.28,28.28,63800.0,15.5595,15.5595,15.554,15.554,63800.0
2006-11-27 10:25:00,28.28,28.29,28.27,28.28,33600.0,15.554,15.5595,15.5485,15.554,33600.0
2006-11-27 10:30:00,28.28,28.28,28.22,28.22,98400.0,15.554,15.554,15.521,15.521,98400.0
2006-11-27 10:35:00,28.23,28.23,28.2,28.2,43400.0,15.5265,15.5265,15.51,15.51,43400.0
2006-11-27 10:40:00,28.2,28.24,28.19,28.2,55400.0,15.51,15.532,15.5045,15.51,55400.0
2006-11-27 10:45:00,28.19,28.21,28.16,28.18,44400.0,15.5045,15.5155,15.488,15.499,44400.0
2006-11-27 10:50:00,28.19,28.21,28.18,28.18,83400.0,15.5045,15.5155,15.499,15.499,83400.0
2006-11-27 10:55:00,28.18,28.21,28.17,28.18,51800.0,15.499,15.5155,15.4935,15.499,51800.0
2006-11-27 11:00:00,28.18,28.18,28.15,28.16,17200.0,15.499,15.499,15.4825,15.488,17200.0
2006-11-27 11:05:00,28.15,28.15,28.1,28.1,48600.0,15.4825,15.4825,15.455,15.455,48600.0
2006-11-27 11:10:00,28.1,28.1,28.03,28.04,72600.0,15.455,15.455,15.4165,15.422,72600.0
2006-11-27 11:15:00,28.04,28.04,27.99,28.0,49200.0,15.422,15.422,15.3945,15.4,49200.0
2006-11-27 11:20:00,28.0,28.01,27.95,27.95,92200.0,15.4,15.4055,15.3725,15.3725,92200.0
2006-11-27 11:25:00,27.94,27.97,27.91,27.92,60400.0,15.367,15.3835,15.3505,15.356,60400.0
2006-11-27 11:30:00,27.91,27.97,27.91,27.93,85200.0,15.3505,15.3835,15.3505,15.3615,85200.0
2006-11-27 11:35:00,27.93,27.97,27.92,27.94,92000.0,15.3615,15.3835,15.356,15.367,92000.0
2006-11-27 11:40:00,27.94,27.95,27.9,27.91,104800.0,15.367,15.3725,15.345,15.3505,104800.0
2006-11-27 11:45:00,27.91,27.91,27.87,27.88,61000.0,15.3505,15.3505,15.3285,15.334,61000.0
2006-11-27 11:50:00,27.88,27.88,27.86,27.87,71200.0,15.334,15.334,15.323,15.3285,71200.0
2006-11-27 11:55:00,27.86,27.88,27.85,27.87,22200.0,15.323,15.334,15.3175,15.3285,22200.0
2006-11-27 12:00:00,27.86,27.88,27.86,27.88,23800.0,15.323,15.334,15.323,15.334,23800.0
2006-11-27 12:05:00,27.88,27.92,27.87,27.9,19600.0,15.334,15.356,15.3285,15.345,19600.0
2006-11-27 12:10:00,27.91,27.95,27.91,27.95,29000.0,15.3505,15.3725,15.3505,15.3725,29000.0
2006-11-27 12:15:00,27.95,27.95,27.93,27.95,13400.0,15.3725,15.3725,15.3615,15.3725,13400.0
2006-11-27 12:20:00,27.95,27.98,27.95,27.96,30000.0,15.3725,15.389,15.3725,15.378,30000.0
2006-11-27 12:25:00,27.97,27.97,27.95,27.96,16000.0,15.3835,15.3835,15.3725,15.378,16000.0
2006-11-27 12:30:00,27.96,27.98,27.92,27.92,29000.0,15.378,15.389,15.356,15.356,29000.0
2006-11-27 12:35:00,27.93,27.95,27.92,27.95,14600.0,15.3615,15.3725,15.356,15.3725,14600.0
2006-11-27 12:40:00,27.93,27.95,27.92,27.93,15600.0,15.3615,15.3725,15.356,15.3615,15600.0
2006-11-27 12:45:00,27.93,27.94,27.93,27.93,17200.0,15.3615,15.367,15.3615,15.3615,17200.0
2006-11-27 12:50:00,27.93,27.96,27.93,27.95,13600.0,15.3615,15.378,15.3615,15.3725,13600.0
2006-11-27 12:55:00,27.95,27.96,27.95,27.96,11000.0,15.3725,15.378,15.3725,15.378,11000.0
2006-11-27 13:00:00,27.96,27.96,27.93,27.95,32000.0,15.378,15.378,15.3615,15.3725,32000.0
2006-11-27 13:05:00,27.95,27.98,27.95,27.98,5400.0,15.3725,15.389,15.3725,15.389,5400.0
2006-11-27 13:10:00,27.98,27.98,27.97,27.97,6400.0,15.389,15.389,15.3835,15.3835,6400.0
2006-11-27 13:15:00,27.98,27.98,27.95,27.95,12800.0,15.389,15.389,15.3725,15.3725,12800.0
2006-11-27 13:20:00,27.95,27.96,27.93,27.96,9600.0,15.3725,15.378,15.3615,15.378,9600.0
2006-11-27 13:25:00,27.96,28.0,27.96,28.0,16400.0,15.378,15.4,15.378,15.4,16400.0
2006-11-27 13:30:00,28.0,28.01,28.0,28.0,7400.0,15.4,15.4055,15.4,15.4,7400.0
2006-11-27 13:35:00,28.0,28.02,27.99,28.0,16600.0,15.4,15.411,15.3945,15.4,16600.0
2006-11-27 13:40:00,28.0,28.02,27.99,28.02,10600.0,15.4,15.411,15.3945,15.411,10600.0
2006-11-27 13:45:00,28.02,28.02,27.99,27.99,11200.0,15.411,15.411,15.3945,15.3945,11200.0
2006-11-27 13:50:00,28.0,28.01,27.99,28.01,12400.0,15.4,15.4055,15.3945,15.4055,12400.0
2006-11-27 13:55:00,28.01,28.01,27.99,28.0,10600.0,15.4055,15.4055,15.3945,15.4,10600.0
2006-11-27 14:00:00,28.0,28.03,28.0,28.02,14800.0,15.4,15.4165,15.4,15.411,14800.0
2006-11-27 14:05:00,28.02,28.02,27.97,27.97,22200.0,15.411,15.411,15.3835,15.3835,22200.0
2006-11-27 14:10:00,27.98,27.98,27.96,27.96,9600.0,15.389,15.389,15.378,15.378,9600.0
2006-11-27 14:15:00,27.97,28.0,27.96,27.98,17600.0,15.3835,15.4,15.378,15.389,17600.0
2006-11-27 14:20:00,27.99,27.99,27.97,27.98,11200.0,15.3945,15.3945,15.3835,15.389,11200.0
2006-11-27 14:25:00,27.98,28.0,27.98,28.0,29000.0,15.389,15.4,15.389,15.4,29000.0
2006-11-27 14:30:00,28.0,28.0,27.98,27.99,20800.0,15.4,15.4,15.389,15.3945,20800.0
2006-11-27 14:35:00,27.99,28.0,27.97,27.97,18400.0,15.3945,15.4,15.3835,15.3835,18400.0
2006-11-27 14:40:00,27.97,28.0,27.97,27.99,17200.0,15.3835,15.4,15.3835,15.3945,17200.0
2006-11-27 14:45:00,27.99,27.99,27.97,27.97,13800.0,15.3945,15.3945,15.3835,15.3835,13800.0
2006-11-27 14:50:00,27.97,27.99,27.96,27.98,25000.0,15.3835,15.3945,15.378,15.389,25000.0
2006-11-27 14:55:00,27.98,27.99,27.96,27.97,19600.0,15.389,15.3945,15.378,15.3835,19600.0
2006-11-27 15:00:00,27.97,27.98,27.96,27.97,11200.0,15.3835,15.389,15.378,15.3835,11200.0
2006-11-27 15:05:00,27.97,27.98,27.94,27.95,28000.0,15.3835,15.389,15.367,15.3725,28000.0
2006-11-27 15:10:00,27.96,27.97,27.95,27.97,23200.0,15.378,15.3835,15.3725,15.3835,23200.0
2006-11-27 15:15:00,27.97,27.97,27.95,27.95,19200.0,15.3835,15.3835,15.3725,15.3725,19200.0
2006-11-27 15:20:00,27.96,27.97,27.95,27.97,24200.0,15.378,15.3835,15.3725,15.3835,24200.0
2006-11-27 15:25:00,27.97,28.0,27.96,27.99,53400.0,15.3835,15.4,15.378,15.3945,53400.0
2006-11-27 15:30:00,27.99,28.0,27.97,28.0,80800.0,15.3945,15.4,15.3835,15.4,80800.0
2006-11-27 15:35:00,28.0,28.05,28.0,28.04,67800.0,15.4,15.4275,15.4,15.422,67800.0
2006-11-27 15:40:00,28.04,28.05,28.03,28.04,65400.0,15.422,15.4275,15.4165,15.422,65400.0
2006-11-27 15:45:00,28.03,28.05,28.01,28.02,68400.0,15.4165,15.4275,15.4055,15.411,68400.0
2006-11-27 15:50:00,28.01,28.01,27.99,28.0,75000.0,15.4055,15.4055,15.3945,15.4,75000.0
2006-11-27 15:55:00,28.0,28.0,27.98,27.98,11200.0,15.4,15.4,15.389,15.389,11200.0
2006-11-28 09:30:00,27.98,28.0,27.95,27.95,45000.0,15.389,15.4,15.3725,15.3725,45000.0
2006-11-28 09:35:00,27.95,27.95,27.9,27.93,24200.0,15.3725,15.3725,15.345,15.3615,24200.0
2006-11-28 09:40:00,27.93,27.93,27.89,27.92,33400.0,15.3615,15.3615,15.3395,15.356,33400.0
2006-11-28 09:45:00,27.91,27.92,27.88,27.89,20400.0,15.3505,15.356,15.334,15.3395,20400.0
2006-11-28 09:50:00,27.88,27.9,27.86,27.89,32400.0,15.334,15.345,15.323,15.3395,32400.0
2006-11-28 09:55:00,27.88,27.93,27.87,27.92,23000.0,15.334,15.3615,15.3285,15.356,23000.0
2006-11-28 10:00:00,27.9,27.94,27.85,27.93,50000.0,15.345,15.367,15.3175,15.3615,50000.0
2006-11-28 10:05:00,27.94,27.95,27.88,27.9,20200.0,15.367,15.3725,15.334,15.345,20200.0
2006-11-28 10:10:00,27.9,27.91,27.84,27.88,31400.0,15.345,15.3505,15.312,15.334,31400.0
2006-11-28 10:15:00,27.86,27.93,27.86,27.91,22400.0,15.323,15.3615,15.323,15.3505,22400.0
2006-11-28 10:20:00,27.93,27.95,27.9,27.94,37600.0,15.3615,15.3725,15.345,15.367,37600.0
2006-11-28 10:25:00,27.95,27.98,27.94,27.96,56800.0,15.3725,15.389,15.367,15.378,56800.0
2006-11-28 10:30:00,27.97,27.98,27.96,27.98,45400.0,15.3835,15.389,15.378,15.389,45400.0
2006-11-28 10:35:00,27.98,27.98,27.98,27.98,27600.0,15.389,15.389,15.389,15.389,27600.0
2006-11-28 10:40:00,27.98,28.0,27.97,28.0,50000.0,15.389,15.4,15.3835,15.4,50000.0
2006-11-28 10:45:00,28.0,28.06,28.0,28.06,51800.0,15.4,15.433,15.4,15.433,51800.0
2006-11-28 10:50:00,28.05,28.07,28.02,28.03,16400.0,15.4275,15.4385,15.411,15.4165,16400.0
2006-11-28 10:55:00,28.02,28.06,28.02,28.06,22000.0,15.411,15.433,15.411,15.433,22000.0
2006-11-28 11:00:00,28.04,28.04,28.0,28.0,13400.0,15.422,15.422,15.4,15.4,13400.0
2006-11-28 11:05:00,28.0,28.02,27.96,27.98,23400.0,15.4,15.411,15.378,15.389,23400.0
2006-11-28 11:10:00,27.98,28.0,27.97,27.99,19200.0,15.389,15.4,15.3835,15.3945,19200.0
2006-11-28 11:15:00,28.0,28.01,27.98,28.0,16400.0,15.4,15.4055,15.389,15.4,16400.0
2006-11-28 11:20:00,28.02,28.02,27.99,27.99,6400.0,15.411,15.411,15.3945,15.3945,6400.0
2006-11-28 11:25:00,28.0,28.0,27.96,27.97,8400.0,15.4,15.4,15.378,15.3835,8400.0
2006-11-28 11:30:00,27.97,27.99,27.97,27.99,5200.0,15.3835,15.3945,15.3835,15.3945,5200.0
2006-11-28 11:35:00,27.99,28.01,27.99,28.01,11200.0,15.3945,15.4055,15.3945,15.4055,11200.0
2006-11-28 11:40:00,28.02,28.02,27.98,27.98,7200.0,15.411,15.411,15.389,15.389,7200.0
2006-11-28 11:45:00,27.99,27.99,27.96,27.97,25600.0,15.3945,15.3945,15.378,15.3835,25600.0
2006-11-28 11:50:00,27.97,27.99,27.97,27.98,11400.0,15.3835,15.3945,15.3835,15.389,11400.0
2006-11-28 11:55:00,27.98,27.98,27.96,27.97,18000.0,15.389,15.389,15.378,15.3835,18000.0
2006-11-28 12:00:00,27.97,27.98,27.96,27.97,8800.0,15.3835,15.389,15.378,15.3835,8800.0
2006-11-28 12:05:00,27.97,27.99,27.97,27.99,11200.0,15.3835,15.3945,15.3835,15.3945,11200.0
2006-11-28 12:10:00,27.99,28.02,27.99,28.02,13400.0,15.3945,15.411,15.3945,15.411,13400.0
2006-11-28 12:15:00,28.02,28.02,28.0,28.02,14400.0,15.411,15.411,15.4,15.411,14400.0
2006-11-28 12:20:00,28.02,28.02,28.0,28.01,14400.0,15.411,15.411,15.4,15.4055,14400.0
2006-11-28 12:25:00,28.02,28.04,28.02,28.03,19400.0,15.411,15.422,15.411,15.4165,19400.0
2006-11-28 12:30:00,28.02,28.02,27.97,27.97,51200.0,15.411,15.411,15.3835,15.3835,51200.0
2006-11-28 12:35:00,27.96,27.97,27.93,27.97,17800.0,15.378,15.3835,15.3615,15.3835,17800.0
2006-11-28 12:40:00,27.97,27.97,27.93,27.94,15800.0,15.3835,15.3835,15.3615,15.367,15800.0
2006-11-28 12:45:00,27.95,27.97,27.93,27.97,14000.0,15.3725,15.3835,15.3615,15.3835,14000.0
2006-11-28 12:50:00,27.96,27.97,27.95,27.97,11200.0,15.378,15.3835,15.3725,15.3835,11200.0
2006-11-28 12:55:00,27.97,27.97,27.95,27.97,8800.0,15.3835,15.3835,15.3725,15.3835,8800.0
2006-11-28 13:00:00,27.97,28.0,27.96,28.0,16200.0,15.3835,15.4,15.378,15.4,16200.0
2006-11-28 13:05:00,27.99,28.02,27.99,28.0,18800.0,15.3945,15.411,15.3945,15.4,18800.0
2006-11-28 13:10:00,28.0,28.03,27.99,28.02,8000.0,15.4,15.4165,15.3945,15.411,8000.0
2006-11-28 13:15:00,28.02,28.03,27.96,27.96,14400.0,15.411,15.4165,15.378,15.378,14400.0
2006-11-28 13:20:00,27.97,27.97,27.94,27.95,18400.0,15.3835,15.3835,15.367,15.3725,18400.0
2006-11-28 13:25:00,27.95,27.97,27.95,27.96,13600.0,15.3725,15.3835,15.3725,15.378,13600.0
2006-11-28 13:30:00,27.97,27.99,27.97,27.99,8600.0,15.3835,15.3945,15.3835,15.3945,8600.0
2006-11-28 13:35:00,27.99,28.0,27.98,27.99,13800.0,15.3945,15.4,15.389,15.3945,13800.0
2006-11-28 13:40:00,27.99,28.0,27.97,27.99,14800.0,15.3945,15.4,15.3835,15.3945,14800.0
2006-11-28 13:45:00,27.99,28.02,27.99,28.0,39000.0,15.3945,15.411,15.3945,15.4,39000.0
2006-11-28 13:50:00,28.01,28.02,28.0,28.02,5200.0,15.4055,15.411,15.4,15.411,5200.0
2006-11-28 13:55:00,28.02,28.03,28.0,28.0,30000.0,15.411,15.4165,15.4,15.4,30000.0
2006-11-28 14:00:00,28.0,28.0,27.99,28.0,7400.0,15.4,15.4,15.3945,15.4,7400.0
2006-11-28 14:05:00,28.0,28.01,28.0,28.01,8000.0,15.4,15.4055,15.4,15.4055,8000.0
2006-11-28 14:10:00,28.01,28.02,28.0,28.01,10400.0,15.4055,15.411,15.4,15.4055,10400.0
2006-11-28 14:15:00,28.0,28.0,27.99,27.99,23800.0,15.4,15.4,15.3945,15.3945,23800.0
2006-11-28 14:20:00,27.99,28.0,27.97,27.98,55400.0,15.3945,15.4,15.3835,15.389,55400.0
2006-11-28 14:25:00,27.98,27.99,27.98,27.99,21000.0,15.389,15.3945,15.389,15.3945,21000.0
2006-11-28 14:30:00,27.99,27.99,27.98,27.99,20000.0,15.3945,15.3945,15.389,15.3945,20000.0
2006-11-28 14:35:00,27.99,27.99,27.98,27.99,18800.0,15.3945,15.3945,15.389,15.3945,18800.0
2006-11-28 14:40:00,27.99,27.99,27.96,27.98,22000.0,15.3945,15.3945,15.378,15.389,22000.0
2006-11-28 14:45:00,27.98,27.98,27.95,27.96,30200.0,15.389,15.389,15.3725,15.378,30200.0
2006-11-28 14:50:00,27.96,27.98,27.96,27.98,20800.0,15.378,15.389,15.378,15.389,20800.0
2006-11-28 14:55:00,27.98,28.0,27.98,27.99,41400.0,15.389,15.4,15.389,15.3945,41400.0
2006-11-28 15:00:00,27.99,28.0,27.97,28.0,42800.0,15.3945,15.4,15.3835,15.4,42800.0
2006-11-28 15:05:00,27.99,28.01,27.99,28.01,71800.0,15.3945,15.4055,15.3945,15.4055,71800.0
2006-11-28 15:10:00,28.02,28.03,28.0,28.03,41200.0,15.411,15.4165,15.4,15.4165,41200.0
2006-11-28 15:15:00,28.03,28.05,28.03,28.05,17200.0,15.4165,15.4275,15.4165,15.4275,17200.0
2006-11-28 15:20:00,28.06,28.07,28.05,28.06,35600.0,15.433,15.4385,15.4275,15.433,35600.0
2006-11-28 15:25:00,28.06,28.06,28.05,28.05,18400.0,15.433,15.433,15.4275,15.4275,18400.0
2006-11-28 15:30:00,28.06,28.06,28.04,28.05,29200.0,15.433,15.433,15.422,15.4275,29200.0
2006-11-28 15:35:00,28.06,28.06,28.04,28.04,38000.0,15.433,15.433,15.422,15.422,38000.0
2006-11-28 15:40:00,28.05,28.06,28.02,28.02,52800.0,15.4275,15.433,15.411,15.411,52800.0
2006-11-28 15:45:00,28.02,28.05,28.02,28.05,60200.0,15.411,15.4275,15.411,15.4275,60200.0
2006-11-28 15:50:00,28.05,28.05,28.01,28.05,68000.0,15.4275,15.4275,15.4055,15.4275,68000.0
2006-11-28 15:55:00,28.04,28.06,28.02,28.03,64600.0,15.422,15.433,15.411,15.4165,64600.0
2006-11-29 09:30:00,28.0,28.0,27.85,27.85,61800.0,15.4,15.4,15.3175,15.3175,61800.0
2006-11-29 09:35:00,27.85,28.05,27.84,27.99,72600.0,15.3175,15.4275,15.312,15.3945,72600.0
2006-11-29 09:40:00,27.98,28.03,27.98,27.99,24000.0,15.389,15.4165,15.389,15.3945,24000.0
2006-11-29 09:45:00,28.0,28.04,27.99,28.02,28600.0,15.4,15.422,15.3945,15.411,28600.0
2006-11-29 09:50:00,28.02,28.02,27.96,27.96,24200.0,15.411,15.411,15.378,15.378,24200.0
2006-11-29 09:55:00,27.96,27.99,27.95,27.95,27800.0,15.378,15.3945,15.3725,15.3725,27800.0
2006-11-29 10:00:00,27.95,27.96,27.87,27.95,44800.0,15.3725,15.378,15.3285,15.3725,44800.0
2006-11-29 10:05:00,27.95,27.98,27.94,27.96,40400.0,15.3725,15.389,15.367,15.378,40400.0
2006-11-29 10:10:00,27.96,27.97,27.93,27.97,25400.0,15.378,15.3835,15.3615,15.3835,25400.0
2006-11-29 10:15:00,27.98,27.99,27.94,27.95,34400.0,15.389,15.3945,15.367,15.3725,34400.0
2006-11-29 10:20:00,27.95,27.96,27.94,27.95,38400.0,15.3725,15.378,15.367,15.3725,38400.0
2006-11-29 10:25:00,27.95,27.96,27.93,27.95,45200.0,15.3725,15.378,15.3615,15.3725,45200.0
2006-11-29 10:30:00,27.94,27.97,27.94,27.96,23600.0,15.367,15.3835,15.367,15.378,23600.0
2006-11-29 10:35:00,27.96,27.97,27.95,27.95,20400.0,15.378,15.3835,15.3725,15.3725,20400.0
2006-11-29 10:40:00,27.96,27.99,27.96,27.98,27000.0,15.378,15.3945,15.378,15.389,27000.0
2006-11-29 10:45:00,27.98,28.0,27.98,28.0,12000.0,15.389,15.4,15.389,15.4,12000.0
2006-11-29 10:50:00,28.0,28.06,28.0,28.05,26200.0,15.4,15.433,15.4,15.4275,26200.0
2006-11-29 10:55:00,28.03,28.06,28.02,28.05,70000.0,15.4165,15.433,15.411,15.4275,70000.0
2006-11-29 11:00:00,28.04,28.09,28.04,28.09,26400.0,15.422,15.4495,15.422,15.4495,26400.0
2006-11-29 11:05:00,28.09,28.1,28.08,28.09,28800.0,15.4495,15.455,15.444,15.4495,28800.0
2006-11-29 11:10:00,28.08,28.11,28.08,28.11,23200.0,15.444,15.4605,15.444,15.4605,23200.0
2006-11-29 11:15:00,28.11,28.11,28.09,28.1,11000.0,15.4605,15.4605,15.4495,15.455,11000.0
2006-11-29 11:20:00,28.1,28.13,28.1,28.12,34800.0,15.455,15.4715,15.455,15.466,34800.0
2006-11-29 11:25:00,28.11,28.12,28.11,28.11,25600.0,15.4605,15.466,15.4605,15.4605,25600.0
2006-11-29 11:30:00,28.11,28.11,28.09,28.1,34200.0,15.4605,15.4605,15.4495,15.455,34200.0
2006-11-29 11:35:00,28.09,28.14,28.08,28.14,26400.0,15.4495,15.477,15.444,15.477,26400.0
2006-11-29 11:40:00,28.14,28.14,28.11,28.12,10600.0,15.477,15.477,15.4605,15.466,10600.0
2006-11-29 11:45:00,28.12,28.14,28.1,28.14,21800.0,15.466,15.477,15.455,15.477,21800.0
2006-11-29 11:50:00,28.14,28.14,28.13,28.13,10400.0,15.477,15.477,15.4715,15.4715,10400.0
2006-11-29 11:55:00,28.13,28.14,28.13,28.13,6800.0,15.4715,15.477,15.4715,15.4715,6800.0
2006-11-29 12:00:00,28.13,28.14,28.13,28.14,7600.0,15.4715,15.477,15.4715,15.477,7600.0
2006-11-29 12:05:00,28.14,28.14,28.13,28.13,3800.0,15.477,15.477,15.4715,15.4715,3800.0
2006-11-29 12:10:00,28.14,28.14,28.13,28.14,6400.0,15.477,15.477,15.4715,15.477,6400.0
2006-11-29 12:15:00,28.13,28.14,28.13,28.13,7600.0,15.4715,15.477,15.4715,15.4715,7600.0
2006-11-29 12:20:00,28.14,28.14,28.1,28.1,15400.0,15.477,15.477,15.455,15.455,15400.0
2006-11-29 12:25:00,28.1,28.1,28.07,28.08,14600.0,15.455,15.455,15.4385,15.444,14600.0
2006-11-29 12:30:00,28.08,28.08,28.06,28.07,8000.0,15.444,15.444,15.433,15.4385,8000.0
2006-11-29 12:35:00,28.06,28.07,28.05,28.05,28200.0,15.433,15.4385,15.4275,15.4275,28200.0
2006-11-29 12:40:00,28.04,28.05,28.04,28.04,16000.0,15.422,15.4275,15.422,15.422,16000.0
2006-11-29 12:45:00,28.04,28.04,28.03,28.03,10400.0,15.422,15.422,15.4165,15.4165,10400.0
2006-11-29 12:50:00,28.03,28.04,28.02,28.03,22600.0,15.4165,15.422,15.411,15.4165,22600.0
2006-11-29 12:55:00,28.03,28.03,28.02,28.02,12400.0,15.4165,15.4165,15.411,15.411,12400.0
2006-11-29 13:00:00,28.03,28.03,28.02,28.02,7600.0,15.4165,15.4165,15.411,15.411,7600.0
2006-11-29 13:05:00,28.02,28.02,28.0,28.0,16600.0,15.411,15.411,15.4,15.4,16600.0
2006-11-29 13:10:00,28.0,28.0,27.97,27.98,23800.0,15.4,15.4,15.3835,15.389,23800.0
2006-11-29 13:15:00,27.98,27.98,27.97,27.98,8600.0,15.389,15.389,15.3835,15.389,8600.0
2006-11-29 13:20:00,27.98,27.98,27.96,27.96,23200.0,15.389,15.389,15.378,15.378,23200.0
2006-11-29 13:25:00,27.97,27.97,27.96,27.97,25200.0,15.3835,15.3835,15.378,15.3835,25200.0
2006-11-29 13:30:00,27.96,27.97,27.95,27.95,20200.0,15.378,15.3835,15.3725,15.3725,20200.0
2006-11-29 13:35:00,27.96,27.96,27.95,27.95,12200.0,15.378,15.378,15.3725,15.3725,12200.0
2006-11-29 13:40:00,27.96,27.96,27.95,27.95,12800.0,15.378,15.378,15.3725,15.3725,12800.0
2006-11-29 13:45:00,27.95,27.97,27.95,27.97,30400.0,15.3725,15.3835,15.3725,15.3835,30400.0
2006-11-29 13:50:00,27.97,27.97,27.96,27.96,13800.0,15.3835,15.3835,15.378,15.378,13800.0
2006-11-29 13:55:00,27.96,27.98,27.96,27.98,12800.0,15.378,15.389,15.378,15.389,12800.0
2006-11-29 14:00:00,27.98,27.99,27.95,27.95,17400.0,15.389,15.3945,15.3725,15.3725,17400.0
2006-11-29 14:05:00,27.96,27.97,27.95,27.97,17200.0,15.378,15.3835,15.3725,15.3835,17200.0
2006-11-29 14:10:00,27.97,27.98,27.96,27.98,5600.0,15.3835,15.389,15.378,15.389,5600.0
2006-11-29 14:15:00,27.98,27.99,27.97,27.98,13400.0,15.389,15.3945,15.3835,15.389,13400.0
2006-11-29 14:20:00,27.96,27.98,27.96,27.97,8000.0,15.378,15.389,15.378,15.3835,8000.0
2006-11-29 14:25:00,27.97,27.97,27.92,27.93,69200.0,15.3835,15.3835,15.356,15.3615,69200.0
2006-11-29 14:30:00,27.93,27.94,27.93,27.93,12000.0,15.3615,15.367,15.3615,15.3615,12000.0
2006-11-29 14:35:00,27.93,28.0,27.93,27.98,41800.0,15.3615,15.4,15.3615,15.389,41800.0
2006-11-29 14:40:00,27.99,28.0,27.97,27.98,23800.0,15.3945,15.4,15.3835,15.389,23800.0
2006-11-29 14:45:00,27.99,27.99,27.98,27.98,25800.0,15.3945,15.3945,15.389,15.389,25800.0
2006-11-29 14:50:00,27.99,28.02,27.99,28.02,43400.0,15.3945,15.411,15.3945,15.411,43400.0
2006-11-29 14:55:00,28.02,28.02,28.0,28.0,19000.0,15.411,15.411,15.4,15.4,19000.0
2006-11-29 15:00:00,28.0,28.01,27.97,27.98,49600.0,15.4,15.4055,15.3835,15.389,49600.0
2006-11-29 15:05:00,27.98,27.99,27.96,27.97,36200.0,15.389,15.3945,15.378,15.3835,36200.0
2006-11-29 15:10:00,27.97,27.99,27.96,27.97,21200.0,15.3835,15.3945,15.378,15.3835,21200.0
2006-11-29 15:15:00,27.97,27.97,27.93,27.94,60200.0,15.3835,15.3835,15.3615,15.367,60200.0
2006-11-29 15:20:00,27.93,27.95,27.93,27.93,57200.0,15.3615,15.3725,15.3615,15.3615,57200.0
2006-11-29 15:25:00,27.93,27.94,27.9,27.92,48400.0,15.3615,15.367,15.345,15.356,48400.0
2006-11-29 15:30:00,27.91,27.96,27.91,27.96,49800.0,15.3505,15.378,15.3505,15.378,49800.0
2006-11-29 15:35:00,27.95,28.0,27.95,28.0,36200.0,15.3725,15.4,15.3725,15.4,36200.0
2006-11-29 15:40:00,28.0,28.03,28.0,28.01,96600.0,15.4,15.4165,15.4,15.4055,96600.0
2006-11-29 15:45:00,28.01,28.02,27.99,27.99,51800.0,15.4055,15.411,15.3945,15.3945,51800.0
2006-11-29 15:50:00,28.0,28.0,27.97,27.99,65200.0,15.4,15.4,15.3835,15.3945,65200.0
2006-11-29 15:55:00,27.99,28.0,27.98,28.0,48600.0,15.3945,15.4,15.389,15.4,48600.0
2006-11-30 09:30:00,27.99,27.99,27.97,27.97,29800.0,15.3945,15.3945,15.3835,15.3835,29800.0
2006-11-30 09:35:00,27.97,28.0,27.97,27.99,28200.0,15.3835,15.4,15.3835,15.3945,28200.0
2006-11-30 09:40:00,27.98,28.0,27.95,27.96,49000.0,15.389,15.4,15.3725,15.378,49000.0
2006-11-30 09:45:00,27.96,27.98,27.92,27.92,45000.0,15.378,15.389,15.356,15.356,45000.0
2006-11-30 09:50:00,27.93,27.98,27.92,27.92,33400.0,15.3615,15.389,15.356,15.356,33400.0
2006-11-30 09:55:00,27.92,27.95,27.83,27.86,63200.0,15.356,15.3725,15.3065,15.323,63200.0
2006-11-30 10:00:00,27.86,27.87,27.81,27.82,84000.0,15.323,15.3285,15.2955,15.301,84000.0
2006-11-30 10:05:00,27.81,27.84,27.81,27.83,66400.0,15.2955,15.312,15.2955,15.3065,66400.0
2006-11-30 10:10:00,27.83,27.86,27.81,27.83,59600.0,15.3065,15.323,15.2955,15.3065,59600.0
2006-11-30 10:15:00,27.83,27.83,27.8,27.8,51000.0,15.3065,15.3065,15.29,15.29,51000.0
2006-11-30 10:20:00,27.8,27.81,27.75,27.79,76200.0,15.29,15.2955,15.2625,15.2845,76200.0
2006-11-30 10:25:00,27.78,27.83,27.78,27.81,33400.0,15.279,15.3065,15.279,15.2955,33400.0
2006-11-30 10:30:00,27.82,27.83,27.79,27.8,24200.0,15.301,15.3065,15.2845,15.29,24200.0
2006-11-30 10:35:00,27.8,27.85,27.79,27.84,38000.0,15.29,15.3175,15.2845,15.312,38000.0
2006-11-30 10:40:00,27.83,27.86,27.82,27.84,47000.0,15.3065,15.323,15.301,15.312,47000.0
2006-11-30 10:45:00,27.84,27.88,27.84,27.86,40200.0,15.312,15.334,15.312,15.323,40200.0
2006-11-30 10:50:00,27.86,27.91,27.86,27.89,60000.0,15.323,15.3505,15.323,15.3395,60000.0
2006-11-30 10:55:00,27.89,27.9,27.86,27.87,32800.0,15.3395,15.345,15.323,15.3285,32800.0
2006-11-30 11:00:00,27.86,27.88,27.85,27.85,28200.0,15.323,15.334,15.3175,15.3175,28200.0
2006-11-30 11:05:00,27.85,27.86,27.85,27.85,25000.0,15.3175,15.323,15.3175,15.3175,25000.0
2006-11-30 11:10:00,27.85,27.85,27.83,27.84,14400.0,15.3175,15.3175,15.3065,15.312,14400.0
2006-11-30 11:15:00,27.84,27.84,27.83,27.84,18400.0,15.312,15.312,15.3065,15.312,18400.0
2006-11-30 11:20:00,27.83,27.84,27.79,27.79,45000.0,15.3065,15.312,15.2845,15.2845,45000.0
2006-11-30 11:25:00,27.79,27.81,27.79,27.8,41600.0,15.2845,15.2955,15.2845,15.29,41600.0
2006-11-30 11:30:00,27.8,27.8,27.77,27.79,37200.0,15.29,15.29,15.2735,15.2845,37200.0
2006-11-30 11:35:00,27.78,27.81,27.78,27.8,18800.0,15.279,15.2955,15.279,15.29,18800.0
2006-11-30 11:40:00,27.81,27.83,27.8,27.8,23400.0,15.2955,15.3065,15.29,15.29,23400.0
2006-11-30 11:45:00,27.81,27.81,27.79,27.79,16600.0,15.2955,15.2955,15.2845,15.2845,16600.0
2006-11-30 11:50:00,27.8,27.8,27.78,27.79,33800.0,15.29,15.29,15.279,15.2845,33800.0
2006-11-30 11:55:00,27.79,27.8,27.78,27.79,27200.0,15.2845,15.29,15.279,15.2845,27200.0
2006-11-30 12:00:00,27.79,27.79,27.78,27.79,14000.0,15.2845,15.2845,15.279,15.2845,14000.0
2006-11-30 12:05:00,27.79,27.8,27.78,27.78,35400.0,15.2845,15.29,15.279,15.279,35400.0
2006-11-30 12:10:00,27.78,27.79,27.78,27.79,35600.0,15.279,15.2845,15.279,15.2845,35600.0
2006-11-30 12:15:00,27.79,27.79,27.77,27.78,32600.0,15.2845,15.2845,15.2735,15.279,32600.0
2006-11-30 12:20:00,27.78,27.81,27.78,27.81,15600.0,15.279,15.2955,15.279,15.2955,15600.0
2006-11-30 12:25:00,27.81,27.83,27.81,27.83,13800.0,15.2955,15.3065,15.2955,15.3065,13800.0
2006-11-30 12:30:00,27.83,27.85,27.83,27.85,8200.0,15.3065,15.3175,15.3065,15.3175,8200.0
2006-11-30 12:35:00,27.86,27.87,27.85,27.86,29200.0,15.323,15.3285,15.3175,15.323,29200.0
2006-11-30 12:40:00,27.85,27.86,27.85,27.85,24800.0,15.3175,15.323,15.3175,15.3175,24800.0
2006-11-30 12:45:00,27.85,27.86,27.85,27.85,20200.0,15.3175,15.323,15.3175,15.3175,20200.0
2006-11-30 12:50:00,27.85,27.86,27.85,27.85,20000.0,15.3175,15.323,15.3175,15.3175,20000.0
2006-11-30 12:55:00,27.86,27.86,27.84,27.84,14400.0,15.323,15.323,15.312,15.312,14400.0
2006-11-30 13:00:00,27.85,27.86,27.84,27.85,20800.0,15.3175,15.323,15.312,15.3175,20800.0
2006-11-30 13:05:00,27.85,27.86,27.84,27.85,13600.0,15.3175,15.323,15.312,15.3175,13600.0
2006-11-30 13:10:00,27.84,27.86,27.84,27.86,26400.0,15.312,15.323,15.312,15.323,26400.0
2006-11-30 13:15:00,27.86,27.88,27.86,27.87,37400.0,15.323,15.334,15.323,15.3285,37400.0
2006-11-30 13:20:00,27.86,27.87,27.86,27.86,20600.0,15.323,15.3285,15.323,15.323,20600.0
2006-11-30 13:25:00,27.86,27.88,27.86,27.88,12400.0,15.323,15.334,15.323,15.334,12400.0
2006-11-30 13:30:00,27.87,27.88,27.85,27.85,29400.0,15.3285,15.334,15.3175,15.3175,29400.0
2006-11-30 13:35:00,27.85,27.86,27.85,27.85,16200.0,15.3175,15.323,15.3175,15.3175,16200.0
2006-11-30 13:40:00,27.86,27.86,27.85,27.86,13200.0,15.323,15.323,15.3175,15.323,13200.0
2006-11-30 13:45:00,27.86,27.88,27.86,27.88,16800.0,15.323,15.334,15.323,15.334,16800.0
2006-11-30 13:50:00,27.88,27.88,27.86,27.87,12600.0,15.334,15.334,15.323,15.3285,12600.0
2006-11-30 13:55:00,27.88,27.88,27.83,27.83,23000.0,15.334,15.334,15.3065,15.3065,23000.0
2006-11-30 14:00:00,27.83,27.86,27.82,27.86,30600.0,15.3065,15.323,15.301,15.323,30600.0
2006-11-30 14:05:00,27.86,27.86,27.83,27.86,42400.0,15.323,15.323,15.3065,15.323,42400.0
2006-11-30 14:10:00,27.86,27.86,27.85,27.85,9200.0,15.323,15.323,15.3175,15.3175,9200.0
2006-11-30 14:15:00,27.85,27.86,27.85,27.86,21200.0,15.3175,15.323,15.3175,15.323,21200.0
2006-11-30 14:20:00,27.86,27.87,27.86,27.87,6200.0,15.323,15.3285,15.323,15.3285,6200.0
2006-11-30 14:25:00,27.87,27.91,27.87,27.9,33400.0,15.3285,15.3505,15.3285,15.345,33400.0
2006-11-30 14:30:00,27.9,27.92,27.9,27.92,17800.0,15.345,15.356,15.345,15.356,17800.0
2006-11-30 14:35:00,27.92,27.97,27.92,27.97,49000.0,15.356,15.3835,15.356,15.3835,49000.0
2006-11-30 14:40:00,27.96,27.97,27.93,27.95,18600.0,15.378,15.3835,15.3615,15.3725,18600.0
2006-11-30 14:45:00,27.95,27.99,27.95,27.98,21400.0,15.3725,15.3945,15.3725,15.389,21400.0
2006-11-30 14:50:00,27.98,27.99,27.97,27.99,36000.0,15.389,15.3945,15.3835,15.3945,36000.0
2006-11-30 14:55:00,27.98,28.0,27.98,28.0,47000.0,15.389,15.4,15.389,15.4,47000.0
2006-11-30 15:00:00,28.0,28.01,28.0,28.0,45800.0,15.4,15.4055,15.4,15.4,45800.0
2006-11-30 15:05:00,28.0,28.04,28.0,28.04,33400.0,15.4,15.422,15.4,15.422,33400.0
2006-11-30 15:10:00,28.04,28.05,28.02,28.05,20600.0,15.422,15.4275,15.411,15.4275,20600.0
2006-11-30 15:15:00,28.04,28.05,28.03,28.04,30600.0,15.422,15.4275,15.4165,15.422,30600.0
2006-11-30 15:20:00,28.04,28.05,28.03,28.04,15800.0,15.422,15.4275,15.4165,15.422,15800.0
2006-11-30 15:25:00,28.04,28.05,28.03,28.05,17000.0,15.422,15.4275,15.4165,15.4275,17000.0
2006-11-30 15:30:00,28.05,28.05,28.03,28.03,15000.0,15.4275,15.4275,15.4165,15.4165,15000.0
2006-11-30 15:35:00,28.03,28.04,28.03,28.03,15200.0,15.4165,15.422,15.4165,15.4165,15200.0
2006-11-30 15:40:00,28.03,28.03,27.98,27.98,56400.0,15.4165,15.4165,15.389,15.389,56400.0
2006-11-30 15:45:00,27.99,27.99,27.97,27.98,35400.0,15.3945,15.3945,15.3835,15.389,35400.0
2006-11-30 15:50:00,27.98,28.02,27.97,28.02,62400.0,15.389,15.411,15.3835,15.411,62400.0
2006-11-30 15:55:00,28.01,28.02,27.99,27.99,67600.0,15.4055,15.411,15.3945,15.3945,67600.0
2006-12-01 09:30:00,28.1,28.13,27.98,28.02,77200.0,15.455,15.4715,15.389,15.411,77200.0
2006-12-01 09:35:00,28.04,28.13,28.03,28.06,33600.0,15.422,15.4715,15.4165,15.433,33600.0
2006-12-01 09:40:00,28.07,28.1,28.07,28.09,22400.0,15.4385,15.455,15.4385,15.4495,22400.0
2006-12-01 09:45:00,28.09,28.11,28.07,28.1,28200.0,15.4495,15.4605,15.4385,15.455,28200.0
2006-12-01 09:50:00,28.1,28.17,28.1,28.16,33600.0,15.455,15.4935,15.455,15.488,33600.0
2006-12-01 09:55:00,28.17,28.17,28.13,28.13,15200.0,15.4935,15.4935,15.4715,15.4715,15200.0
2006-12-01 10:00:00,28.13,28.13,28.03,28.11,49200.0,15.4715,15.4715,15.4165,15.4605,49200.0
2006-12-01 10:05:00,28.1,28.12,28.09,28.11,33400.0,15.455,15.466,15.4495,15.4605,33400.0
2006-12-01 10:10:00,28.13,28.16,28.12,28.16,24600.0,15.4715,15.488,15.466,15.488,24600.0
2006-12-01 10:15:00,28.16,28.18,28.11,28.11,50200.0,15.488,15.499,15.4605,15.4605,50200.0
2006-12-01 10:20:00,28.11,28.14,28.1,28.12,58000.0,15.4605,15.477,15.455,15.466,58000.0
2006-12-01 10:25:00,28.12,28.12,28.06,28.11,35400.0,15.466,15.466,15.433,15.4605,35400.0
2006-12-01 10:30:00,28.11,28.12,28.09,28.09,30200.0,15.4605,15.466,15.4495,15.4495,30200.0
2006-12-01 10:35:00,28.08,28.11,28.08,28.1,18400.0,15.444,15.4605,15.444,15.455,18400.0
2006-12-01 10:40:00,28.1,28.12,28.08,28.1,28200.0,15.455,15.466,15.444,15.455,28200.0
2006-12-01 10:45:00,28.1,28.1,28.08,28.08,33400.0,15.455,15.455,15.444,15.444,33400.0
2006-12-01 10:50:00,28.08,28.08,28.07,28.08,13200.0,15.444,15.444,15.4385,15.444,13200.0
2006-12-01 10:55:00,28.07,28.08,28.07,28.08,12400.0,15.4385,15.444,15.4385,15.444,12400.0
2006-12-01 11:00:00,28.08,28.13,28.07,28.13,66000.0,15.444,15.4715,15.4385,15.4715,66000.0
2006-12-01 11:05:00,28.13,28.13,28.1,28.1,20400.0,15.4715,15.4715,15.455,15.455,20400.0
2006-12-01 11:10:00,28.11,28.11,28.1,28.11,19600.0,15.4605,15.4605,15.455,15.4605,19600.0
2006-12-01 11:15:00,28.1,28.1,28.07,28.08,11000.0,15.455,15.455,15.4385,15.444,11000.0
2006-12-01 11:20:00,28.08,28.08,28.05,28.06,20600.0,15.444,15.444,15.4275,15.433,20600.0
2006-12-01 11:25:00,28.06,28.06,28.04,28.06,12000.0,15.433,15.433,15.422,15.433,12000.0
2006-12-01 11:30:00,28.07,28.07,28.06,28.06,6200.0,15.4385,15.4385,15.433,15.433,6200.0
2006-12-01 11:35:00,28.06,28.07,28.05,28.05,24000.0,15.433,15.4385,15.4275,15.4275,24000.0
2006-12-01 11:40:00,28.05,28.06,28.03,28.06,14400.0,15.4275,15.433,15.4165,15.433,14400.0
2006-12-01 11:45:00,28.07,28.1,28.06,28.09,28600.0,15.4385,15.455,15.433,15.4495,28600.0
2006-12-01 11:50:00,28.09,28.11,28.08,28.08,50200.0,15.4495,15.4605,15.444,15.444,50200.0
2006-12-01 11:55:00,28.08,28.12,28.08,28.11,45800.0,15.444,15.466,15.444,15.4605,45800.0
2006-12-01 12:00:00,28.11,28.11,28.06,28.06,26400.0,15.4605,15.4605,15.433,15.433,26400.0
2006-12-01 12:05:00,28.06,28.07,28.05,28.05,11200.0,15.433,15.4385,15.4275,15.4275,11200.0
2006-12-01 12:10:00,28.06,28.06,28.04,28.04,8200.0,15.433,15.433,15.422,15.422,8200.0
2006-12-01 12:15:00,28.05,28.05,28.03,28.04,6000.0,15.4275,15.4275,15.4165,15.422,6000.0
2006-12-01 12:20:00,28.05,28.07,28.04,28.07,14000.0,15.4275,15.4385,15.422,15.4385,14000.0
2006-12-01 12:25:00,28.07,28.07,28.05,28.06,5600.0,15.4385,15.4385,15.4275,15.433,5600.0
2006-12-01 12:30:00,28.06,28.08,28.06,28.06,7000.0,15.433,15.444,15.433,15.433,7000.0
2006-12-01 12:35:00,28.06,28.06,28.04,28.05,9600.0,15.433,15.433,15.422,15.4275,9600.0
2006-12-01 12:40:00,28.05,28.05,28.04,28.04,7400.0,15.4275,15.4275,15.422,15.422,7400.0
2006-12-01 12:45:00,28.04,28.05,28.04,28.05,19200.0,15.422,15.4275,15.422,15.4275,19200.0
2006-12-01 12:50:00,28.05,28.06,28.02,28.04,18600.0,15.4275,15.433,15.411,15.422,18600.0
2006-12-01 12:55:00,28.04,28.04,28.02,28.03,10200.0,15.422,15.422,15.411,15.4165,10200.0
2006-12-01 13:00:00,28.03,28.04,28.0,28.0,62800.0,15.4165,15.422,15.4,15.4,62800.0
2006-12-01 13:05:00,28.0,28.01,28.0,28.0,40200.0,15.4,15.4055,15.4,15.4,40200.0
2006-12-01 13:10:00,28.0,28.05,28.0,28.04,14000.0,15.4,15.4275,15.4,15.422,14000.0
2006-12-01 13:15:00,28.04,28.05,28.03,28.05,17000.0,15.422,15.4275,15.4165,15.4275,17000.0
2006-12-01 13:20:00,28.04,28.05,28.03,28.04,11600.0,15.422,15.4275,15.4165,15.422,11600.0
2006-12-01 13:25:00,28.04,28.05,28.03,28.04,19800.0,15.422,15.4275,15.4165,15.422,19800.0
2006-12-01 13:30:00,28.03,28.06,28.03,28.06,12400.0,15.4165,15.433,15.4165,15.433,12400.0
2006-12-01 13:35:00,28.05,28.05,28.0,28.03,15600.0,15.4275,15.4275,15.4,15.4165,15600.0
2006-12-01 13:40:00,28.03,28.06,28.03,28.04,31800.0,15.4165,15.433,15.4165,15.422,31800.0
2006-12-01 13:45:00,28.04,28.04,28.01,28.01,10800.0,15.422,15.422,15.4055,15.4055,10800.0
2006-12-01 13:50:00,28.02,28.02,27.97,28.0,31800.0,15.411,15.411,15.3835,15.4,31800.0
2006-12-01 13:55:00,28.0,28.02,27.99,28.0,46200.0,15.4,15.411,15.3945,15.4,46200.0
2006-12-01 14:00:00,28.01,28.03,27.98,27.98,60800.0,15.4055,15.4165,15.389,15.389,60800.0
2006-12-01 14:05:00,27.98,27.99,27.95,27.98,27800.0,15.389,15.3945,15.3725,15.389,27800.0
2006-12-01 14:10:00,27.97,28.01,27.97,27.97,23600.0,15.3835,15.4055,15.3835,15.3835,23600.0
2006-12-01 14:15:00,27.97,27.99,27.95,27.95,27200.0,15.3835,15.3945,15.3725,15.3725,27200.0
2006-12-01 14:20:00,27.95,27.96,27.93,27.95,19400.0,15.3725,15.378,15.3615,15.3725,19400.0
2006-12-01 14:25:00,27.95,27.98,27.95,27.97,21600.0,15.3725,15.389,15.3725,15.3835,21600.0
2006-12-01 14:30:00,27.97,27.98,27.95,27.95,23000.0,15.3835,15.389,15.3725,15.3725,23000.0
2006-12-01 14:35:00,27.95,27.96,27.91,27.93,27800.0,15.3725,15.378,15.3505,15.3615,27800.0
2006-12-01 14:40:00,27.92,27.92,27.9,27.91,13600.0,15.356,15.356,15.345,15.3505,13600.0
2006-12-01 14:45:00,27.91,27.92,27.9,27.91,20600.0,15.3505,15.356,15.345,15.3505,20600.0
2006-12-01 14:50:00,27.91,27.91,27.9,27.91,24000.0,15.3505,15.3505,15.345,15.3505,24000.0
2006-12-01 14:55:00,27.91,27.93,27.91,27.92,18400.0,15.3505,15.3615,15.3505,15.356,18400.0
2006-12-01 15:00:00,27.92,27.94,27.91,27.93,22800.0,15.356,15.367,15.3505,15.3615,22800.0
2006-12-01 15:05:00,27.93,27.96,27.93,27.95,22200.0,15.3615,15.378,15.3615,15.3725,22200.0
2006-12-01 15:10:00,27.95,27.97,27.95,27.96,25200.0,15.3725,15.3835,15.3725,15.378,25200.0
2006-12-01 15:15:00,27.96,27.96,27.94,27.95,24800.0,15.378,15.378,15.367,15.3725,24800.0
2006-12-01 15:20:00,27.95,27.99,27.95,27.99,28600.0,15.3725,15.3945,15.3725,15.3945,28600.0
2006-12-01 15:25:00,27.98,27.99,27.97,27.98,54200.0,15.389,15.3945,15.3835,15.389,54200.0
2006-12-01 15:30:00,27.98,27.98,27.93,27.93,29400.0,15.389,15.389,15.3615,15.3615,29400.0
2006-12-01 15:35:00,27.95,27.96,27.93,27.96,29400.0,15.3725,15.378,15.3615,15.378,29400.0
2006-12-01 15:40:00,27.96,28.0,27.96,27.99,37400.0,15.378,15.4,15.378,15.3945,37400.0
2006-12-01 15:45:00,28.0,28.04,27.99,28.03,47200.0,15.4,15.422,15.3945,15.4165,47200.0
2006-12-01 15:50:00,28.03,28.05,28.0,28.02,46800.0,15.4165,15.4275,15.4,15.411,46800.0
2006-12-01 15:55:00,28.02,28.03,28.0,28.02,35400.0,15.411,15.4165,15.4,15.411,35400.0
2006-12-04 09:30:00,28.07,28.09,27.99,28.05,86400.0,15.4385,15.4495,15.3945,15.4275,86400.0
2006-12-04 09:35:00,28.06,28.13,28.05,28.08,63000.0,15.433,15.4715,15.4275,15.444,63000.0
2006-12-04 09:40:00,28.06,28.15,28.06,28.11,82200.0,15.433,15.4825,15.433,15.4605,82200.0
2006-12-04 09:45:00,28.12,28.13,28.1,28.1,20600.0,15.466,15.4715,15.455,15.455,20600.0
2006-12-04 09:50:00,28.1,28.2,28.08,28.2,45600.0,15.455,15.51,15.444,15.51,45600.0
2006-12-04 09:55:00,28.17,28.18,28.13,28.15,18200.0,15.4935,15.499,15.4715,15.4825,18200.0
2006-12-04 10:00:00,28.15,28.17,28.11,28.14,43000.0,15.4825,15.4935,15.4605,15.477,43000.0
2006-12-04 10:05:00,28.14,28.14,28.1,28.14,13800.0,15.477,15.477,15.455,15.477,13800.0
2006-12-04 10:10:00,28.15,28.22,28.14,28.18,29000.0,15.4825,15.521,15.477,15.499,29000.0
2006-12-04 10:15:00,28.18,28.2,28.18,28.18,13800.0,15.499,15.51,15.499,15.499,13800.0
2006-12-04 10:20:00,28.18,28.21,28.18,28.21,35800.0,15.499,15.5155,15.499,15.5155,35800.0
2006-12-04 10:25:00,28.21,28.24,28.18,28.21,22600.0,15.5155,15.532,15.499,15.5155,22600.0
2006-12-04 10:30:00,28.2,28.2,28.16,28.17,34800.0,15.51,15.51,15.488,15.4935,34800.0
2006-12-04 10:35:00,28.17,28.19,28.14,28.18,19600.0,15.4935,15.5045,15.477,15.499,19600.0
2006-12-04 10:40:00,28.19,28.2,28.17,28.17,22200.0,15.5045,15.51,15.4935,15.4935,22200.0
2006-12-04 10:45:00,28.17,28.18,28.16,28.18,11800.0,15.4935,15.499,15.488,15.499,11800.0
2006-12-04 10:50:00,28.16,28.18,28.16,28.18,21200.0,15.488,15.499,15.488,15.499,21200.0
2006-12-04 10:55:00,28.18,28.18,28.17,28.18,15400.0,15.499,15.499,15.4935,15.499,15400.0
2006-12-04 11:00:00,28.18,28.18,28.17,28.17,52400.0,15.499,15.499,15.4935,15.4935,52400.0
2006-12-04 11:05:00,28.18,28.18,28.17,28.18,36400.0,15.499,15.499,15.4935,15.499,36400.0
2006-12-04 11:10:00,28.18,28.18,28.17,28.18,39000.0,15.499,15.499,15.4935,15.499,39000.0
2006-12-04 11:15:00,28.18,28.21,28.18,28.2,56400.0,15.499,15.5155,15.499,15.51,56400.0
2006-12-04 11:20:00,28.2,28.22,28.19,28.22,8800.0,15.51,15.521,15.5045,15.521,8800.0
2006-12-04 11:25:00,28.22,28.23,28.21,28.22,9000.0,15.521,15.5265,15.5155,15.521,9000.0
2006-12-04 11:30:00,28.21,28.22,28.18,28.19,12400.0,15.5155,15.521,15.499,15.5045,12400.0
2006-12-04 11:35:00,28.19,28.22,28.19,28.22,14800.0,15.5045,15.521,15.5045,15.521,14800.0
2006-12-04 11:40:00,28.21,28.22,28.2,28.2,7200.0,15.5155,15.521,15.51,15.51,7200.0
2006-12-04 11:45:00,28.2,28.2,28.18,28.18,6800.0,15.51,15.51,15.499,15.499,6800.0
2006-12-04 11:50:00,28.19,28.2,28.18,28.18,14000.0,15.5045,15.51,15.499,15.499,14000.0
2006-12-04 11:55:00,28.19,28.21,28.19,28.2,12600.0,15.5045,15.5155,15.5045,15.51,12600.0
2006-12-04 12:00:00,28.2,28.2,28.18,28.18,8800.0,15.51,15.51,15.499,15.499,8800.0
2006-12-04 12:05:00,28.18,28.18,28.17,28.18,44200.0,15.499,15.499,15.4935,15.499,44200.0
2006-12-04 12:10:00,28.18,28.19,28.17,28.18,10000.0,15.499,15.5045,15.4935,15.499,10000.0
2006-12-04 12:15:00,28.19,28.22,28.18,28.19,10800.0,15.5045,15.521,15.499,15.5045,10800.0
2006-12-04 12:20:00,28.19,28.2,28.17,28.2,18400.0,15.5045,15.51,15.4935,15.51,18400.0
2006-12-04 12:25:00,28.2,28.2,28.16,28.18,32400.0,15.51,15.51,15.488,15.499,32400.0
2006-12-04 12:30:00,28.18,28.19,28.17,28.18,20800.0,15.499,15.5045,15.4935,15.499,20800.0
2006-12-04 12:35:00,28.18,28.18,28.18,28.18,22400.0,15.499,15.499,15.499,15.499,22400.0
2006-12-04 12:40:00,28.18,28.18,28.16,28.18,23000.0,15.499,15.499,15.488,15.499,23000.0
2006-12-04 12:45:00,28.18,28.18,28.17,28.18,7200.0,15.499,15.499,15.4935,15.499,7200.0
2006-12-04 12:50:00,28.17,28.2,28.17,28.2,15000.0,15.4935,15.51,15.4935,15.51,15000.0
2006-12-04 12:55:00,28.2,28.2,28.17,28.19,17600.0,15.51,15.51,15.4935,15.5045,17600.0
2006-12-04 13:00:00,28.18,28.22,28.18,28.22,18800.0,15.499,15.521,15.499,15.521,18800.0
2006-12-04 13:05:00,28.22,28.23,28.2,28.21,19000.0,15.521,15.5265,15.51,15.5155,19000.0
2006-12-04 13:10:00,28.2,28.21,28.19,28.2,12000.0,15.51,15.5155,15.5045,15.51,12000.0
2006-12-04 13:15:00,28.2,28.21,28.2,28.2,14800.0,15.51,15.5155,15.51,15.51,14800.0
2006-12-04 13:20:00,28.2,28.21,28.2,28.21,25400.0,15.51,15.5155,15.51,15.5155,25400.0
2006-12-04 13:25:00,28.2,28.23,28.2,28.22,12600.0,15.51,15.5265,15.51,15.521,12600.0
2006-12-04 13:30:00,28.22,28.23,28.2,28.23,20600.0,15.521,15.5265,15.51,15.5265,20600.0
2006-12-04 13:35:00,28.23,28.25,28.2,28.2,31200.0,15.5265,15.5375,15.51,15.51,31200.0
2006-12-04 13:40:00,28.22,28.27,28.2,28.27,28200.0,15.521,15.5485,15.51,15.5485,28200.0
2006-12-04 13:45:00,28.26,28.26,28.23,28.24,14400.0,15.543,15.543,15.5265,15.532,14400.0
2006-12-04 13:50:00,28.24,28.24,28.21,28.23,6400.0,15.532,15.532,15.5155,15.5265,6400.0
2006-12-04 13:55:00,28.23,28.25,28.22,28.25,9800.0,15.5265,15.5375,15.521,15.5375,9800.0
2006-12-04 14:00:00,28.25,28.27,28.25,28.26,6600.0,15.5375,15.5485,15.5375,15.543,6600.0
2006-12-04 14:05:00,28.26,28.28,28.25,28.27,7800.0,15.543,15.554,15.5375,15.5485,7800.0
2006-12-04 14:10:00,28.27,28.28,28.27,28.28,5400.0,15.5485,15.554,15.5485,15.554,5400.0
2006-12-04 14:15:00,28.28,28.29,28.25,28.25,8800.0,15.554,15.5595,15.5375,15.5375,8800.0
2006-12-04 14:20:00,28.27,28.28,28.26,28.26,14200.0,15.5485,15.554,15.543,15.543,14200.0
2006-12-04 14:25:00,28.26,28.29,28.26,28.27,25200.0,15.543,15.5595,15.543,15.5485,25200.0
2006-12-04 14:30:00,28.27,28.29,28.27,28.28,9000.0,15.5485,15.5595,15.5485,15.554,9000.0
2006-12-04 14:35:00,28.28,28.29,28.28,28.28,7000.0,15.554,15.5595,15.554,15.554,7000.0
2006-12-04 14:40:00,28.28,28.29,28.28,28.28,10800.0,15.554,15.5595,15.554,15.554,10800.0
2006-12-04 14:45:00,28.29,28.3,28.28,28.29,12000.0,15.5595,15.565,15.554,15.5595,12000.0
2006-12-04 14:50:00,28.29,28.3,28.28,28.3,17000.0,15.5595,15.565,15.554,15.565,17000.0
2006-12-04 14:55:00,28.3,28.3,28.29,28.3,14000.0,15.565,15.565,15.5595,15.565,14000.0
2006-12-04 15:00:00,28.3,28.31,28.29,28.29,8800.0,15.565,15.5705,15.5595,15.5595,8800.0
2006-12-04 15:05:00,28.29,28.29,28.27,28.28,23200.0,15.5595,15.5595,15.5485,15.554,23200.0
2006-12-04 15:10:00,28.28,28.28,28.25,28.26,24600.0,15.554,15.554,15.5375,15.543,24600.0
2006-12-04 15:15:00,28.25,28.25,28.22,28.23,30600.0,15.5375,15.5375,15.521,15.5265,30600.0
2006-12-04 15:20:00,28.23,28.23,28.22,28.22,48800.0,15.5265,15.5265,15.521,15.521,48800.0
2006-12-04 15:25:00,28.22,28.23,28.21,28.22,15000.0,15.521,15.5265,15.5155,15.521,15000.0
2006-12-04 15:30:00,28.22,28.22,28.2,28.21,31400.0,15.521,15.521,15.51,15.5155,31400.0
2006-12-04 15:35:00,28.21,28.22,28.2,28.21,65800.0,15.5155,15.521,15.51,15.5155,65800.0
2006-12-04 15:40:00,28.21,28.23,28.2,28.21,52600.0,15.5155,15.5265,15.51,15.5155,52600.0
2006-12-04 15:45:00,28.21,28.21,28.2,28.2,27000.0,15.5155,15.5155,15.51,15.51,27000.0
2006-12-04 15:50:00,28.2,28.21,28.2,28.2,39200.0,15.51,15.5155,15.51,15.51,39200.0
2006-12-04 15:55:00,28.2,28.24,28.2,28.24,56200.0,15.51,15.532,15.51,15.532,56200.0
2006-12-05 09:30:00,28.38,28.38,28.3,28.32,71600.0,15.609,15.609,15.565,15.576,71600.0
2006-12-05 09:35:00,28.32,28.42,28.31,28.41,33400.0,15.576,15.631,15.5705,15.6255,33400.0
2006-12-05 09:40:00,28.41,28.43,28.39,28.43,33600.0,15.6255,15.6365,15.6145,15.6365,33600.0
2006-12-05 09:45:00,28.43,28.43,28.39,28.39,26400.0,15.6365,15.6365,15.6145,15.6145,26400.0
2006-12-05 09:50:00,28.39,28.44,28.39,28.43,33400.0,15.6145,15.642,15.6145,15.6365,33400.0
2006-12-05 09:55:00,28.43,28.44,28.41,28.43,14800.0,15.6365,15.642,15.6255,15.6365,14800.0
2006-12-05 10:00:00,28.44,28.53,28.43,28.52,98800.0,15.642,15.6915,15.6365,15.686,98800.0
2006-12-05 10:05:00,28.52,28.52,28.48,28.48,45800.0,15.686,15.686,15.664,15.664,45800.0
2006-12-05 10:10:00,28.48,28.52,28.47,28.48,25200.0,15.664,15.686,15.6585,15.664,25200.0
2006-12-05 10:15:00,28.5,28.54,28.48,28.53,20000.0,15.675,15.697,15.664,15.6915,20000.0
2006-12-05 10:20:00,28.52,28.52,28.44,28.46,32600.0,15.686,15.686,15.642,15.653,32600.0
2006-12-05 10:25:00,28.46,28.47,28.44,28.46,50400.0,15.653,15.6585,15.642,15.653,50400.0
2006-12-05 10:30:00,28.46,28.46,28.42,28.43,27600.0,15.653,15.653,15.631,15.6365,27600.0
2006-12-05 10:35:00,28.42,28.45,28.42,28.43,32400.0,15.631,15.6475,15.631,15.6365,32400.0
2006-12-05 10:40:00,28.43,28.45,28.42,28.44,47200.0,15.6365,15.6475,15.631,15.642,47200.0
2006-12-05 10:45:00,28.44,28.47,28.44,28.46,32400.0,15.642,15.6585,15.642,15.653,32400.0
2006-12-05 10:50:00,28.47,28.47,28.47,28.47,8600.0,15.6585,15.6585,15.6585,15.6585,8600.0
2006-12-05 10:55:00,28.47,28.5,28.47,28.5,18000.0,15.6585,15.675,15.6585,15.675,18000.0
2006-12-05 11:00:00,28.49,28.52,28.49,28.5,31600.0,15.6695,15.686,15.6695,15.675,31600.0
2006-12-05 11:05:00,28.5,28.52,28.49,28.5,28800.0,15.675,15.686,15.6695,15.675,28800.0
2006-12-05 11:10:00,28.49,28.5,28.49,28.49,16600.0,15.6695,15.675,15.6695,15.6695,16600.0
2006-12-05 11:15:00,28.49,28.5,28.49,28.5,26800.0,15.6695,15.675,15.6695,15.675,26800.0
2006-12-05 11:20:00,28.5,28.53,28.5,28.52,22200.0,15.675,15.6915,15.675,15.686,22200.0
2006-12-05 11:25:00,28.51,28.54,28.5,28.52,18800.0,15.6805,15.697,15.675,15.686,18800.0
2006-12-05 11:30:00,28.52,28.54,28.52,28.52,15200.0,15.686,15.697,15.686,15.686,15200.0
2006-12-05 11:35:00,28.53,28.55,28.51,28.54,16400.0,15.6915,15.7025,15.6805,15.697,16400.0
2006-12-05 11:40:00,28.53,28.56,28.53,28.54,17200.0,15.6915,15.708,15.6915,15.697,17200.0
2006-12-05 11:45:00,28.55,28.55,28.53,28.55,15400.0,15.7025,15.7025,15.6915,15.7025,15400.0
2006-12-05 11:50:00,28.54,28.56,28.54,28.55,26400.0,15.697,15.708,15.697,15.7025,26400.0
2006-12-05 11:55:00,28.55,28.58,28.54,28.57,63000.0,15.7025,15.719,15.697,15.7135,63000.0
2006-12-05 12:00:00,28.57,28.58,28.56,28.56,59600.0,15.7135,15.719,15.708,15.708,59600.0
2006-12-05 12:05:00,28.56,28.57,28.54,28.56,52800.0,15.708,15.7135,15.697,15.708,52800.0
2006-12-05 12:10:00,28.56,28.56,28.51,28.52,79800.0,15.708,15.708,15.6805,15.686,79800.0
2006-12-05 12:15:00,28.51,28.54,28.5,28.54,69600.0,15.6805,15.697,15.675,15.697,69600.0
2006-12-05 12:20:00,28.54,28.54,28.5,28.54,42600.0,15.697,15.697,15.675,15.697,42600.0
2006-12-05 12:25:00,28.54,28.54,28.5,28.51,47800.0,15.697,15.697,15.675,15.6805,47800.0
2006-12-05 12:30:00,28.51,28.55,28.5,28.55,31800.0,15.6805,15.7025,15.675,15.7025,31800.0
2006-12-05 12:35:00,28.55,28.58,28.55,28.56,34000.0,15.7025,15.719,15.7025,15.708,34000.0
2006-12-05 12:40:00,28.57,28.57,28.54,28.54,25200.0,15.7135,15.7135,15.697,15.697,25200.0
2006-12-05 12:45:00,28.54,28.57,28.52,28.57,27600.0,15.697,15.7135,15.686,15.7135,27600.0
2006-12-05 12:50:00,28.57,28.57,28.55,28.57,22600.0,15.7135,15.7135,15.7025,15.7135,22600.0
2006-12-05 12:55:00,28.57,28.58,28.55,28.57,14400.0,15.7135,15.719,15.7025,15.7135,14400.0
2006-12-05 13:00:00,28.57,28.58,28.57,28.57,9600.0,15.7135,15.719,15.7135,15.7135,9600.0
2006-12-05 13:05:00,28.58,28.59,28.57,28.59,35600.0,15.719,15.7245,15.7135,15.7245,35600.0
2006-12-05 13:10:00,28.59,28.6,28.59,28.6,14200.0,15.7245,15.73,15.7245,15.73,14200.0
2006-12-05 13:15:00,28.6,28.61,28.59,28.61,71000.0,15.73,15.7355,15.7245,15.7355,71000.0
2006-12-05 13:20:00,28.61,28.61,28.6,28.6,24400.0,15.7355,15.7355,15.73,15.73,24400.0
2006-12-05 13:25:00,28.6,28.61,28.59,28.61,20400.0,15.73,15.7355,15.7245,15.7355,20400.0
2006-12-05 13:30:00,28.61,28.63,28.61,28.63,22200.0,15.7355,15.7465,15.7355,15.7465,22200.0
2006-12-05 13:35:00,28.62,28.63,28.61,28.62,23000.0,15.741,15.7465,15.7355,15.741,23000.0
2006-12-05 13:40:00,28.62,28.63,28.61,28.63,26600.0,15.741,15.7465,15.7355,15.7465,26600.0
2006-12-05 13:45:00,28.63,28.63,28.61,28.63,18800.0,15.7465,15.7465,15.7355,15.7465,18800.0
2006-12-05 13:50:00,28.63,28.63,28.61,28.61,50200.0,15.7465,15.7465,15.7355,15.7355,50200.0
2006-12-05 13:55:00,28.62,28.63,28.61,28.63,15000.0,15.741,15.7465,15.7355,15.7465,15000.0
2006-12-05 14:00:00,28.62,28.62,28.61,28.61,17200.0,15.741,15.741,15.7355,15.7355,17200.0
2006-12-05 14:05:00,28.61,28.62,28.61,28.62,21200.0,15.7355,15.741,15.7355,15.741,21200.0
2006-12-05 14:10:00,28.63,28.63,28.61,28.61,17000.0,15.7465,15.7465,15.7355,15.7355,17000.0
2006-12-05 14:15:00,28.61,28.62,28.61,28.62,12600.0,15.7355,15.741,15.7355,15.741,12600.0
2006-12-05 14:20:00,28.62,28.63,28.6,28.61,27000.0,15.741,15.7465,15.73,15.7355,27000.0
2006-12-05 14:25:00,28.61,28.64,28.6,28.61,35800.0,15.7355,15.752,15.73,15.7355,35800.0
2006-12-05 14:30:00,28.61,28.63,28.61,28.61,20400.0,15.7355,15.7465,15.7355,15.7355,20400.0
2006-12-05 14:35:00,28.63,28.63,28.6,28.61,26400.0,15.7465,15.7465,15.73,15.7355,26400.0
2006-12-05 14:40:00,28.61,28.64,28.61,28.63,39600.0,15.7355,15.752,15.7355,15.7465,39600.0
2006-12-05 14:45:00,28.63,28.66,28.63,28.63,50000.0,15.7465,15.763,15.7465,15.7465,50000.0
2006-12-05 14:50:00,28.64,28.65,28.61,28.64,25600.0,15.752,15.7575,15.7355,15.752,25600.0
2006-12-05 14:55:00,28.64,28.65,28.61,28.61,21800.0,15.752,15.7575,15.7355,15.7355,21800.0
2006-12-05 15:00:00,28.61,28.63,28.59,28.59,31400.0,15.7355,15.7465,15.7245,15.7245,31400.0
2006-12-05 15:05:00,28.58,28.6,28.58,28.6,28600.0,15.719,15.73,15.719,15.73,28600.0
2006-12-05 15:10:00,28.59,28.61,28.58,28.6,22400.0,15.7245,15.7355,15.719,15.73,22400.0
2006-12-05 15:15:00,28.59,28.61,28.57,28.58,25600.0,15.7245,15.7355,15.7135,15.719,25600.0
2006-12-05 15:20:00,28.58,28.58,28.57,28.57,76800.0,15.719,15.719,15.7135,15.7135,76800.0
2006-12-05 15:25:00,28.58,28.58,28.56,28.56,16400.0,15.719,15.719,15.708,15.708,16400.0
2006-12-05 15:30:00,28.56,28.57,28.54,28.55,52000.0,15.708,15.7135,15.697,15.7025,52000.0
2006-12-05 15:35:00,28.55,28.56,28.53,28.55,111800.0,15.7025,15.708,15.6915,15.7025,111800.0
2006-12-05 15:40:00,28.55,28.56,28.54,28.56,63200.0,15.7025,15.708,15.697,15.708,63200.0
2006-12-05 15:45:00,28.56,28.57,28.56,28.57,49200.0,15.708,15.7135,15.708,15.7135,49200.0
2006-12-05 15:50:00,28.57,28.59,28.56,28.58,70200.0,15.7135,15.7245,15.708,15.719,70200.0
2006-12-05 15:55:00,28.58,28.63,28.58,28.61,78200.0,15.719,15.7465,15.719,15.7355,78200.0
2006-12-06 09:30:00,28.66,28.72,28.66,28.72,54400.0,15.763,15.796,15.763,15.796,54400.0
2006-12-06 09:35:00,28.72,28.73,28.67,28.69,37000.0,15.796,15.8015,15.7685,15.7795,37000.0
2006-12-06 09:40:00,28.68,28.68,28.64,28.67,48000.0,15.774,15.774,15.752,15.7685,48000.0
2006-12-06 09:45:00,28.67,28.67,28.64,28.64,16800.0,15.7685,15.7685,15.752,15.752,16800.0
2006-12-06 09:50:00,28.65,28.65,28.56,28.61,40200.0,15.7575,15.7575,15.708,15.7355,40200.0
2006-12-06 09:55:00,28.61,28.61,28.59,28.6,16400.0,15.7355,15.7355,15.7245,15.73,16400.0
2006-12-06 10:00:00,28.59,28.6,28.57,28.6,18800.0,15.7245,15.73,15.7135,15.73,18800.0
2006-12-06 10:05:00,28.59,28.67,28.59,28.67,28000.0,15.7245,15.7685,15.7245,15.7685,28000.0
2006-12-06 10:10:00,28.66,28.66,28.61,28.61,31000.0,15.763,15.763,15.7355,15.7355,31000.0
2006-12-06 10:15:00,28.6,28.63,28.6,28.61,13800.0,15.73,15.7465,15.73,15.7355,13800.0
2006-12-06 10:20:00,28.62,28.67,28.62,28.65,24200.0,15.741,15.7685,15.741,15.7575,24200.0
2006-12-06 10:25:00,28.65,28.67,28.64,28.66,14800.0,15.7575,15.7685,15.752,15.763,14800.0
2006-12-06 10:30:00,28.65,28.67,28.64,28.66,23200.0,15.7575,15.7685,15.752,15.763,23200.0
2006-12-06 10:35:00,28.66,28.68,28.61,28.61,51200.0,15.763,15.774,15.7355,15.7355,51200.0
2006-12-06 10:40:00,28.61,28.68,28.61,28.66,20000.0,15.7355,15.774,15.7355,15.763,20000.0
2006-12-06 10:45:00,28.65,28.65,28.63,28.64,21000.0,15.7575,15.7575,15.7465,15.752,21000.0
2006-12-06 10:50:00,28.63,28.64,28.62,28.64,15600.0,15.7465,15.752,15.741,15.752,15600.0
2006-12-06 10:55:00,28.64,28.64,28.6,28.6,30000.0,15.752,15.752,15.73,15.73,30000.0
2006-12-06 11:00:00,28.6,28.63,28.6,28.63,29600.0,15.73,15.7465,15.73,15.7465,29600.0
2006-12-06 11:05:00,28.63,28.63,28.6,28.6,34200.0,15.7465,15.7465,15.73,15.73,34200.0
2006-12-06 11:10:00,28.6,28.63,28.6,28.62,10800.0,15.73,15.7465,15.73,15.741,10800.0
2006-12-06 11:15:00,28.63,28.65,28.6,28.64,26400.0,15.7465,15.7575,15.73,15.752,26400.0
2006-12-06 11:20:00,28.64,28.64,28.61,28.64,25600.0,15.752,15.752,15.7355,15.752,25600.0
2006-12-06 11:25:00,28.63,28.64,28.61,28.63,34600.0,15.7465,15.752,15.7355,15.7465,34600.0
2006-12-06 11:30:00,28.62,28.64,28.61,28.63,17200.0,15.741,15.752,15.7355,15.7465,17200.0
2006-12-06 11:35:00,28.62,28.65,28.62,28.65,26800.0,15.741,15.7575,15.741,15.7575,26800.0
2006-12-06 11:40:00,28.65,28.65,28.61,28.63,24400.0,15.7575,15.7575,15.7355,15.7465,24400.0
2006-12-06 11:45:00,28.63,28.64,28.62,28.62,4800.0,15.7465,15.752,15.741,15.741,4800.0
2006-12-06 11:50:00,28.62,28.62,28.58,28.58,23200.0,15.741,15.741,15.719,15.719,23200.0
2006-12-06 11:55:00,28.61,28.61,28.56,28.57,24800.0,15.7355,15.7355,15.708,15.7135,24800.0
2006-12-06 12:00:00,28.57,28.59,28.57,28.59,9000.0,15.7135,15.7245,15.7135,15.7245,9000.0
2006-12-06 12:05:00,28.59,28.6,28.58,28.59,13400.0,15.7245,15.73,15.719,15.7245,13400.0
2006-12-06 12:10:00,28.59,28.59,28.58,28.58,10400.0,15.7245,15.7245,15.719,15.719,10400.0
2006-12-06 12:15:00,28.58,28.59,28.58,28.59,15600.0,15.719,15.7245,15.719,15.7245,15600.0
2006-12-06 12:20:00,28.59,28.59,28.56,28.56,28600.0,15.7245,15.7245,15.708,15.708,28600.0
2006-12-06 12:25:00,28.56,28.57,28.56,28.57,7000.0,15.708,15.7135,15.708,15.7135,7000.0
2006-12-06 12:30:00,28.57,28.57,28.56,28.57,15000.0,15.7135,15.7135,15.708,15.7135,15000.0
2006-12-06 12:35:00,28.57,28.57,28.55,28.56,16400.0,15.7135,15.7135,15.7025,15.708,16400.0
2006-12-06 12:40:00,28.55,28.56,28.55,28.56,8400.0,15.7025,15.708,15.7025,15.708,8400.0
2006-12-06 12:45:00,28.56,28.57,28.55,28.57,10800.0,15.708,15.7135,15.7025,15.7135,10800.0
2006-12-06 12:50:00,28.57,28.58,28.56,28.57,20800.0,15.7135,15.719,15.708,15.7135,20800.0
2006-12-06 12:55:00,28.57,28.59,28.57,28.57,11000.0,15.7135,15.7245,15.7135,15.7135,11000.0
2006-12-06 13:00:00,28.57,28.58,28.54,28.56,35800.0,15.7135,15.719,15.697,15.708,35800.0
2006-12-06 13:05:00,28.56,28.56,28.54,28.55,26800.0,15.708,15.708,15.697,15.7025,26800.0
2006-12-06 13:10:00,28.55,28.56,28.52,28.53,38800.0,15.7025,15.708,15.686,15.6915,38800.0
2006-12-06 13:15:00,28.53,28.54,28.51,28.54,51600.0,15.6915,15.697,15.6805,15.697,51600.0
2006-12-06 13:20:00,28.54,28.55,28.54,28.54,14800.0,15.697,15.7025,15.697,15.697,14800.0
2006-12-06 13:25:00,28.54,28.55,28.54,28.55,7600.0,15.697,15.7025,15.697,15.7025,7600.0
2006-12-06 13:30:00,28.54,28.55,28.54,28.54,12400.0,15.697,15.7025,15.697,15.697,12400.0
2006-12-06 13:35:00,28.54,28.55,28.52,28.54,20800.0,15.697,15.7025,15.686,15.697,20800.0
2006-12-06 13:40:00,28.53,28.55,28.53,28.54,17800.0,15.6915,15.7025,15.6915,15.697,17800.0
2006-12-06 13:45:00,28.54,28.55,28.54,28.55,15200.0,15.697,15.7025,15.697,15.7025,15200.0
2006-12-06 13:50:00,28.55,28.55,28.54,28.55,23400.0,15.7025,15.7025,15.697,15.7025,23400.0
2006-12-06 13:55:00,28.55,28.55,28.54,28.55,16800.0,15.7025,15.7025,15.697,15.7025,16800.0
2006-12-06 14:00:00,28.55,28.55,28.54,28.54,15400.0,15.7025,15.7025,15.697,15.697,15400.0
2006-12-06 14:05:00,28.55,28.55,28.54,28.55,39800.0,15.7025,15.7025,15.697,15.7025,39800.0
2006-12-06 14:10:00,28.55,28.58,28.54,28.57,214400.0,15.7025,15.719,15.697,15.7135,214400.0
2006-12-06 14:15:00,28.58,28.58,28.56,28.57,15200.0,15.719,15.719,15.708,15.7135,15200.0
2006-12-06 14:20:00,28.58,28.59,28.57,28.58,17200.0,15.719,15.7245,15.7135,15.719,17200.0
2006-12-06 14:25:00,28.58,28.58,28.57,28.57,14600.0,15.719,15.719,15.7135,15.7135,14600.0
2006-12-06 14:30:00,28.57,28.58,28.56,28.58,15600.0,15.7135,15.719,15.708,15.719,15600.0
2006-12-06 14:35:00,28.58,28.58,28.56,28.57,9800.0,15.719,15.719,15.708,15.7135,9800.0
2006-12-06 14:40:00,28.57,28.58,28.56,28.57,15000.0,15.7135,15.719,15.708,15.7135,15000.0
2006-12-06 14:45:00,28.57,28.59,28.57,28.59,51200.0,15.7135,15.7245,15.7135,15.7245,51200.0
2006-12-06 14:50:00,28.58,28.59,28.58,28.59,8800.0,15.719,15.7245,15.719,15.7245,8800.0
2006-12-06 14:55:00,28.58,28.61,28.58,28.61,19600.0,15.719,15.7355,15.719,15.7355,19600.0
2006-12-06 15:00:00,28.61,28.61,28.57,28.59,46000.0,15.7355,15.7355,15.7135,15.7245,46000.0
2006-12-06 15:05:00,28.59,28.59,28.58,28.58,22600.0,15.7245,15.7245,15.719,15.719,22600.0
2006-12-06 15:10:00,28.58,28.59,28.58,28.59,19400.0,15.719,15.7245,15.719,15.7245,19400.0
2006-12-06 15:15:00,28.59,28.6,28.58,28.59,42200.0,15.7245,15.73,15.719,15.7245,42200.0
2006-12-06 15:20:00,28.58,28.61,28.57,28.6,32800.0,15.719,15.7355,15.7135,15.73,32800.0
2006-12-06 15:25:00,28.6,28.62,28.59,28.61,14200.0,15.73,15.741,15.7245,15.7355,14200.0
2006-12-06 15:30:00,28.62,28.62,28.6,28.61,30400.0,15.741,15.741,15.73,15.7355,30400.0
2006-12-06 15:35:00,28.61,28.61,28.61,28.61,70200.0,15.7355,15.7355,15.7355,15.7355,70200.0
2006-12-06 15:40:00,28.61,28.61,28.61,28.61,47000.0,15.7355,15.7355,15.7355,15.7355,47000.0
2006-12-06 15:45:00,28.61,28.61,28.59,28.61,48000.0,15.7355,15.7355,15.7245,15.7355,48000.0
2006-12-06 15:50:00,28.61,28.61,28.59,28.59,46800.0,15.7355,15.7355,15.7245,15.7245,46800.0
2006-12-06 15:55:00,28.59,28.6,28.57,28.6,94400.0,15.7245,15.73,15.7135,15.73,94400.0
2006-12-07 09:30:00,28.58,28.64,28.58,28.64,129400.0,15.719,15.752,15.719,15.752,129400.0
2006-12-07 09:35:00,28.63,28.69,28.6,28.69,38400.0,15.7465,15.7795,15.73,15.7795,38400.0
2006-12-07 09:40:00,28.69,28.74,28.69,28.73,37600.0,15.7795,15.807,15.7795,15.8015,37600.0
2006-12-07 09:45:00,28.73,28.75,28.73,28.73,31000.0,15.8015,15.8125,15.8015,15.8015,31000.0
2006-12-07 09:50:00,28.71,28.75,28.71,28.74,40400.0,15.7905,15.8125,15.7905,15.807,40400.0
2006-12-07 09:55:00,28.74,28.75,28.71,28.72,20800.0,15.807,15.8125,15.7905,15.796,20800.0
2006-12-07 10:00:00,28.72,28.73,28.68,28.69,38400.0,15.796,15.8015,15.774,15.7795,38400.0
2006-12-07 10:05:00,28.7,28.72,28.65,28.68,47000.0,15.785,15.796,15.7575,15.774,47000.0
2006-12-07 10:10:00,28.68,28.68,28.64,28.67,51600.0,15.774,15.774,15.752,15.7685,51600.0
2006-12-07 10:15:00,28.66,28.66,28.58,28.6,43400.0,15.763,15.763,15.719,15.73,43400.0
2006-12-07 10:20:00,28.61,28.61,28.55,28.56,18400.0,15.7355,15.7355,15.7025,15.708,18400.0
2006-12-07 10:25:00,28.56,28.59,28.54,28.54,22600.0,15.708,15.7245,15.697,15.697,22600.0
2006-12-07 10:30:00,28.53,28.58,28.52,28.58,18600.0,15.6915,15.719,15.686,15.719,18600.0
2006-12-07 10:35:00,28.58,28.58,28.53,28.58,25400.0,15.719,15.719,15.6915,15.719,25400.0
2006-12-07 10:40:00,28.58,28.6,28.51,28.52,51200.0,15.719,15.73,15.6805,15.686,51200.0
2006-12-07 10:45:00,28.52,28.52,28.5,28.52,31000.0,15.686,15.686,15.675,15.686,31000.0
2006-12-07 10:50:00,28.52,28.54,28.5,28.54,31400.0,15.686,15.697,15.675,15.697,31400.0
2006-12-07 10:55:00,28.56,28.57,28.54,28.54,23200.0,15.708,15.7135,15.697,15.697,23200.0
2006-12-07 11:00:00,28.53,28.55,28.52,28.53,24600.0,15.6915,15.7025,15.686,15.6915,24600.0
2006-12-07 11:05:00,28.53,28.54,28.52,28.54,10600.0,15.6915,15.697,15.686,15.697,10600.0
2006-12-07 11:10:00,28.53,28.58,28.53,28.57,13200.0,15.6915,15.719,15.6915,15.7135,13200.0
2006-12-07 11:15:00,28.57,28.57,28.52,28.52,27400.0,15.7135,15.7135,15.686,15.686,27400.0
2006-12-07 11:20:00,28.52,28.53,28.5,28.51,13400.0,15.686,15.6915,15.675,15.6805,13400.0
2006-12-07 11:25:00,28.51,28.53,28.5,28.52,13600.0,15.6805,15.6915,15.675,15.686,13600.0
2006-12-07 11:30:00,28.52,28.54,28.51,28.54,24000.0,15.686,15.697,15.6805,15.697,24000.0
2006-12-07 11:35:00,28.54,28.56,28.53,28.54,21600.0,15.697,15.708,15.6915,15.697,21600.0
2006-12-07 11:40:00,28.54,28.54,28.53,28.53,9000.0,15.697,15.697,15.6915,15.6915,9000.0
2006-12-07 11:45:00,28.53,28.55,28.52,28.54,18200.0,15.6915,15.7025,15.686,15.697,18200.0
2006-12-07 11:50:00,28.54,28.55,28.53,28.53,18200.0,15.697,15.7025,15.6915,15.6915,18200.0
2006-12-07 11:55:00,28.54,28.55,28.53,28.53,21800.0,15.697,15.7025,15.6915,15.6915,21800.0
2006-12-07 12:00:00,28.53,28.54,28.5,28.51,19800.0,15.6915,15.697,15.675,15.6805,19800.0
2006-12-07 12:05:00,28.5,28.52,28.5,28.51,14600.0,15.675,15.686,15.675,15.6805,14600.0
2006-12-07 12:10:00,28.5,28.53,28.5,28.5,39800.0,15.675,15.6915,15.675,15.675,39800.0
2006-12-07 12:15:00,28.5,28.5,28.49,28.5,22000.0,15.675,15.675,15.6695,15.675,22000.0
2006-12-07 12:20:00,28.5,28.5,28.5,28.5,12200.0,15.675,15.675,15.675,15.675,12200.0
2006-12-07 12:25:00,28.5,28.5,28.5,28.5,9200.0,15.675,15.675,15.675,15.675,9200.0
2006-12-07 12:30:00,28.5,28.5,28.49,28.49,8200.0,15.675,15.675,15.6695,15.6695,8200.0
2006-12-07 12:35:00,28.5,28.5,28.5,28.5,16000.0,15.675,15.675,15.675,15.675,16000.0
2006-12-07 12:40:00,28.5,28.5,28.49,28.5,12600.0,15.675,15.675,15.6695,15.675,12600.0
2006-12-07 12:45:00,28.5,28.52,28.49,28.5,21000.0,15.675,15.686,15.6695,15.675,21000.0
2006-12-07 12:50:00,28.5,28.5,28.48,28.49,7600.0,15.675,15.675,15.664,15.6695,7600.0
2006-12-07 12:55:00,28.49,28.5,28.49,28.5,13600.0,15.6695,15.675,15.6695,15.675,13600.0
2006-12-07 13:00:00,28.5,28.5,28.49,28.49,11200.0,15.675,15.675,15.6695,15.6695,11200.0
2006-12-07 13:05:00,28.5,28.5,28.49,28.5,4400.0,15.675,15.675,15.6695,15.675,4400.0
2006-12-07 13:10:00,28.5,28.5,28.5,28.5,3400.0,15.675,15.675,15.675,15.675,3400.0
2006-12-07 13:15:00,28.5,28.51,28.5,28.5,10800.0,15.675,15.6805,15.675,15.675,10800.0
2006-12-07 13:20:00,28.5,28.5,28.5,28.5,6600.0,15.675,15.675,15.675,15.675,6600.0
2006-12-07 13:25:00,28.5,28.51,28.5,28.51,13000.0,15.675,15.6805,15.675,15.6805,13000.0
2006-12-07 13:30:00,28.5,28.5,28.49,28.49,7000.0,15.675,15.675,15.6695,15.6695,7000.0
2006-12-07 13:35:00,28.49,28.5,28.49,28.5,9400.0,15.6695,15.675,15.6695,15.675,9400.0
2006-12-07 13:40:00,28.5,28.5,28.49,28.5,12600.0,15.675,15.675,15.6695,15.675,12600.0
2006-12-07 13:45:00,28.5,28.5,28.49,28.5,11400.0,15.675,15.675,15.6695,15.675,11400.0
2006-12-07 13:50:00,28.5,28.5,28.49,28.5,9600.0,15.675,15.675,15.6695,15.675,9600.0
2006-12-07 13:55:00,28.5,28.5,28.48,28.48,17400.0,15.675,15.675,15.664,15.664,17400.0
2006-12-07 14:00:00,28.48,28.48,28.46,28.48,39000.0,15.664,15.664,15.653,15.664,39000.0
2006-12-07 14:05:00,28.47,28.49,28.46,28.47,35800.0,15.6585,15.6695,15.653,15.6585,35800.0
2006-12-07 14:10:00,28.46,28.47,28.44,28.47,31600.0,15.653,15.6585,15.642,15.6585,31600.0
2006-12-07 14:15:00,28.47,28.49,28.47,28.47,33200.0,15.6585,15.6695,15.6585,15.6585,33200.0
2006-12-07 14:20:00,28.47,28.48,28.47,28.48,25000.0,15.6585,15.664,15.6585,15.664,25000.0
2006-12-07 14:25:00,28.47,28.48,28.45,28.47,30200.0,15.6585,15.664,15.6475,15.6585,30200.0
2006-12-07 14:30:00,28.46,28.48,28.46,28.46,23800.0,15.653,15.664,15.653,15.653,23800.0
2006-12-07 14:35:00,28.46,28.48,28.46,28.47,25600.0,15.653,15.664,15.653,15.6585,25600.0
2006-12-07 14:40:00,28.47,28.48,28.46,28.47,24200.0,15.6585,15.664,15.653,15.6585,24200.0
2006-12-07 14:45:00,28.47,28.49,28.46,28.46,26400.0,15.6585,15.6695,15.653,15.653,26400.0
2006-12-07 14:50:00,28.46,28.49,28.46,28.48,32200.0,15.653,15.6695,15.653,15.664,32200.0
2006-12-07 14:55:00,28.48,28.49,28.47,28.47,25600.0,15.664,15.6695,15.6585,15.6585,25600.0
2006-12-07 15:00:00,28.48,28.48,28.43,28.45,29400.0,15.664,15.664,15.6365,15.6475,29400.0
2006-12-07 15:05:00,28.45,28.49,28.45,28.47,34000.0,15.6475,15.6695,15.6475,15.6585,34000.0
2006-12-07 15:10:00,28.46,28.46,28.43,28.45,28200.0,15.653,15.653,15.6365,15.6475,28200.0
2006-12-07 15:15:00,28.45,28.46,28.44,28.46,26000.0,15.6475,15.653,15.642,15.653,26000.0
2006-12-07 15:20:00,28.46,28.47,28.45,28.46,33800.0,15.653,15.6585,15.6475,15.653,33800.0
2006-12-07 15:25:00,28.46,28.47,28.44,28.46,25800.0,15.653,15.6585,15.642,15.653,25800.0
2006-12-07 15:30:00,28.46,28.46,28.45,28.45,12000.0,15.653,15.653,15.6475,15.6475,12000.0
2006-12-07 15:35:00,28.45,28.47,28.45,28.47,40400.0,15.6475,15.6585,15.6475,15.6585,40400.0
2006-12-07 15:40:00,28.47,28.48,28.46,28.48,31200.0,15.6585,15.664,15.653,15.664,31200.0
2006-12-07 15:45:00,28.48,28.48,28.46,28.46,49400.0,15.664,15.664,15.653,15.653,49400.0
2006-12-07 15:50:00,28.45,28.45,28.43,28.43,53000.0,15.6475,15.6475,15.6365,15.6365,53000.0
2006-12-07 15:55:00,28.43,28.46,28.43,28.45,63200.0,15.6365,15.653,15.6365,15.6475,63200.0
2006-12-08 09:30:00,28.5,28.61,28.49,28.61,50600.0,15.675,15.7355,15.6695,15.7355,50600.0
2006-12-08 09:35:00,28.61,28.63,28.54,28.55,31200.0,15.7355,15.7465,15.697,15.7025,31200.0
2006-12-08 09:40:00,28.55,28.61,28.55,28.58,60200.0,15.7025,15.7355,15.7025,15.719,60200.0
2006-12-08 09:45:00,28.6,28.65,28.59,28.65,24400.0,15.73,15.7575,15.7245,15.7575,24400.0
2006-12-08 09:50:00,28.65,28.66,28.64,28.66,22200.0,15.7575,15.763,15.752,15.763,22200.0
2006-12-08 09:55:00,28.65,28.66,28.59,28.6,35200.0,15.7575,15.763,15.7245,15.73,35200.0
2006-12-08 10:00:00,28.6,28.61,28.54,28.58,54800.0,15.73,15.7355,15.697,15.719,54800.0
2006-12-08 10:05:00,28.58,28.62,28.58,28.6,62200.0,15.719,15.741,15.719,15.73,62200.0
2006-12-08 10:10:00,28.61,28.64,28.58,28.64,83400.0,15.7355,15.752,15.719,15.752,83400.0
2006-12-08 10:15:00,28.64,28.64,28.59,28.59,28000.0,15.752,15.752,15.7245,15.7245,28000.0
2006-12-08 10:20:00,28.59,28.65,28.58,28.65,38000.0,15.7245,15.7575,15.719,15.7575,38000.0
2006-12-08 10:25:00,28.64,28.66,28.6,28.61,40800.0,15.752,15.763,15.73,15.7355,40800.0
2006-12-08 10:30:00,28.61,28.66,28.61,28.65,32600.0,15.7355,15.763,15.7355,15.7575,32600.0
2006-12-08 10:35:00,28.65,28.67,28.64,28.67,19200.0,15.7575,15.7685,15.752,15.7685,19200.0
2006-12-08 10:40:00,28.67,28.68,28.66,28.68,19600.0,15.7685,15.774,15.763,15.774,19600.0
2006-12-08 10:45:00,28.68,28.7,28.66,28.7,22800.0,15.774,15.785,15.763,15.785,22800.0
2006-12-08 10:50:00,28.7,28.71,28.68,28.68,42400.0,15.785,15.7905,15.774,15.774,42400.0
2006-12-08 10:55:00,28.68,28.72,28.68,28.7,24800.0,15.774,15.796,15.774,15.785,24800.0
2006-12-08 11:00:00,28.7,28.7,28.68,28.69,35200.0,15.785,15.785,15.774,15.7795,35200.0
2006-12-08 11:05:00,28.7,28.71,28.67,28.67,38600.0,15.785,15.7905,15.7685,15.7685,38600.0
2006-12-08 11:10:00,28.67,28.67,28.64,28.66,27600.0,15.7685,15.7685,15.752,15.763,27600.0
2006-12-08 11:15:00,28.66,28.67,28.63,28.65,83400.0,15.763,15.7685,15.7465,15.7575,83400.0
2006-12-08 11:20:00,28.65,28.68,28.65,28.66,39200.0,15.7575,15.774,15.7575,15.763,39200.0
2006-12-08 11:25:00,28.66,28.66,28.65,28.66,35400.0,15.763,15.763,15.7575,15.763,35400.0
2006-12-08 11:30:00,28.65,28.68,28.65,28.67,29000.0,15.7575,15.774,15.7575,15.7685,29000.0
2006-12-08 11:35:00,28.67,28.67,28.64,28.66,43000.0,15.7685,15.7685,15.752,15.763,43000.0
2006-12-08 11:40:00,28.65,28.66,28.64,28.65,28800.0,15.7575,15.763,15.752,15.7575,28800.0
2006-12-08 11:45:00,28.66,28.66,28.65,28.65,37000.0,15.763,15.763,15.7575,15.7575,37000.0
2006-12-08 11:50:00,28.65,28.66,28.65,28.65,32600.0,15.7575,15.763,15.7575,15.7575,32600.0
2006-12-08 11:55:00,28.65,28.65,28.62,28.62,24200.0,15.7575,15.7575,15.741,15.741,24200.0
2006-12-08 12:00:00,28.63,28.65,28.61,28.63,53400.0,15.7465,15.7575,15.7355,15.7465,53400.0
2006-12-08 12:05:00,28.62,28.64,28.62,28.64,42000.0,15.741,15.752,15.741,15.752,42000.0
2006-12-08 12:10:00,28.64,28.64,28.61,28.63,29000.0,15.752,15.752,15.7355,15.7465,29000.0
2006-12-08 12:15:00,28.63,28.63,28.6,28.6,19800.0,15.7465,15.7465,15.73,15.73,19800.0
2006-12-08 12:20:00,28.6,28.61,28.59,28.6,14200.0,15.73,15.7355,15.7245,15.73,14200.0
2006-12-08 12:25:00,28.6,28.64,28.6,28.64,17800.0,15.73,15.752,15.73,15.752,17800.0
2006-12-08 12:30:00,28.64,28.64,28.63,28.63,17800.0,15.752,15.752,15.7465,15.7465,17800.0
2006-12-08 12:35:00,28.63,28.63,28.58,28.59,30400.0,15.7465,15.7465,15.719,15.7245,30400.0
2006-12-08 12:40:00,28.6,28.61,28.6,28.6,7400.0,15.73,15.7355,15.73,15.73,7400.0
2006-12-08 12:45:00,28.61,28.64,28.61,28.63,24000.0,15.7355,15.752,15.7355,15.7465,24000.0
2006-12-08 12:50:00,28.63,28.68,28.63,28.68,30200.0,15.7465,15.774,15.7465,15.774,30200.0
2006-12-08 12:55:00,28.68,28.71,28.67,28.69,33600.0,15.774,15.7905,15.7685,15.7795,33600.0
2006-12-08 13:00:00,28.69,28.7,28.67,28.69,16000.0,15.7795,15.785,15.7685,15.7795,16000.0
2006-12-08 13:05:00,28.69,28.71,28.68,28.7,16200.0,15.7795,15.7905,15.774,15.785,16200.0
2006-12-08 13:10:00,28.7,28.7,28.68,28.7,13600.0,15.785,15.785,15.774,15.785,13600.0
2006-12-08 13:15:00,28.7,28.72,28.7,28.71,28200.0,15.785,15.796,15.785,15.7905,28200.0
2006-12-08 13:20:00,28.71,28.71,28.68,28.69,24400.0,15.7905,15.7905,15.774,15.7795,24400.0
2006-12-08 13:25:00,28.7,28.71,28.68,28.71,31400.0,15.785,15.7905,15.774,15.7905,31400.0
2006-12-08 13:30:00,28.7,28.71,28.7,28.71,22600.0,15.785,15.7905,15.785,15.7905,22600.0
2006-12-08 13:35:00,28.71,28.73,28.71,28.73,19400.0,15.7905,15.8015,15.7905,15.8015,19400.0
2006-12-08 13:40:00,28.72,28.73,28.71,28.72,19600.0,15.796,15.8015,15.7905,15.796,19600.0
2006-12-08 13:45:00,28.72,28.74,28.71,28.74,14200.0,15.796,15.807,15.7905,15.807,14200.0
2006-12-08 13:50:00,28.73,28.74,28.72,28.74,20200.0,15.8015,15.807,15.796,15.807,20200.0
2006-12-08 13:55:00,28.75,28.75,28.73,28.73,12000.0,15.8125,15.8125,15.8015,15.8015,12000.0
2006-12-08 14:00:00,28.73,28.74,28.73,28.73,23800.0,15.8015,15.807,15.8015,15.8015,23800.0
2006-12-08 14:05:00,28.73,28.73,28.7,28.7,26200.0,15.8015,15.8015,15.785,15.785,26200.0
2006-12-08 14:10:00,28.7,28.7,28.67,28.68,36400.0,15.785,15.785,15.7685,15.774,36400.0
2006-12-08 14:15:00,28.68,28.7,28.68,28.7,16800.0,15.774,15.785,15.774,15.785,16800.0
2006-12-08 14:20:00,28.69,28.7,28.68,28.69,13200.0,15.7795,15.785,15.774,15.7795,13200.0
2006-12-08 14:25:00,28.69,28.69,28.65,28.67,24000.0,15.7795,15.7795,15.7575,15.7685,24000.0
2006-12-08 14:30:00,28.67,28.68,28.67,28.68,15000.0,15.7685,15.774,15.7685,15.774,15000.0
2006-12-08 14:35:00,28.68,28.68,28.67,28.68,11600.0,15.774,15.774,15.7685,15.774,11600.0
2006-12-08 14:40:00,28.67,28.68,28.67,28.68,29600.0,15.7685,15.774,15.7685,15.774,29600.0
2006-12-08 14:45:00,28.68,28.68,28.67,28.67,19400.0,15.774,15.774,15.7685,15.7685,19400.0
2006-12-08 14:50:00,28.67,28.7,28.67,28.7,29200.0,15.7685,15.785,15.7685,15.785,29200.0
2006-12-08 14:55:00,28.69,28.7,28.68,28.68,20000.0,15.7795,15.785,15.774,15.774,20000.0
2006-12-08 15:00:00,28.68,28.69,28.67,28.68,20200.0,15.774,15.7795,15.7685,15.774,20200.0
2006-12-08 15:05:00,28.68,28.69,28.68,28.69,18200.0,15.774,15.7795,15.774,15.7795,18200.0
2006-12-08 15:10:00,28.68,28.7,28.68,28.7,19200.0,15.774,15.785,15.774,15.785,19200.0
2006-12-08 15:15:00,28.7,28.7,28.69,28.69,9000.0,15.785,15.785,15.7795,15.7795,9000.0
2006-12-08 15:20:00,28.7,28.71,28.68,28.71,21000.0,15.785,15.7905,15.774,15.7905,21000.0
2006-12-08 15:25:00,28.71,28.71,28.71,28.71,11600.0,15.7905,15.7905,15.7905,15.7905,11600.0
2006-12-08 15:30:00,28.71,28.71,28.68,28.68,20600.0,15.7905,15.7905,15.774,15.774,20600.0
2006-12-08 15:35:00,28.68,28.68,28.65,28.65,20200.0,15.774,15.774,15.7575,15.7575,20200.0
2006-12-08 15:40:00,28.65,28.66,28.64,28.65,40000.0,15.7575,15.763,15.752,15.7575,40000.0
2006-12-08 15:45:00,28.65,28.65,28.62,28.63,41000.0,15.7575,15.7575,15.741,15.7465,41000.0
2006-12-08 15:50:00,28.62,28.65,28.62,28.65,60400.0,15.741,15.7575,15.741,15.7575,60400.0
2006-12-08 15:55:00,28.64,28.66,28.64,28.65,40800.0,15.752,15.763,15.752,15.7575,40800.0
2006-12-11 09:30:00,28.65,28.66,28.62,28.64,50200.0,15.7575,15.763,15.741,15.752,50200.0
2006-12-11 09:35:00,28.62,28.68,28.61,28.68,35200.0,15.741,15.774,15.7355,15.774,35200.0
2006-12-11 09:40:00,28.68,28.69,28.68,28.68,12000.0,15.774,15.7795,15.774,15.774,12000.0
2006-12-11 09:45:00,28.68,28.7,28.68,28.68,9800.0,15.774,15.785,15.774,15.774,9800.0
2006-12-11 09:50:00,28.68,28.69,28.67,28.69,37800.0,15.774,15.7795,15.7685,15.7795,37800.0
2006-12-11 09:55:00,28.68,28.72,28.68,28.7,38000.0,15.774,15.796,15.774,15.785,38000.0
2006-12-11 10:00:00,28.71,28.72,28.7,28.71,30800.0,15.7905,15.796,15.785,15.7905,30800.0
2006-12-11 10:05:00,28.71,28.72,28.71,28.71,14800.0,15.7905,15.796,15.7905,15.7905,14800.0
2006-12-11 10:10:00,28.71,28.72,28.7,28.71,18800.0,15.7905,15.796,15.785,15.7905,18800.0
2006-12-11 10:15:00,28.71,28.73,28.68,28.71,37800.0,15.7905,15.8015,15.774,15.7905,37800.0
2006-12-11 10:20:00,28.71,28.71,28.68,28.68,26400.0,15.7905,15.7905,15.774,15.774,26400.0
2006-12-11 10:25:00,28.69,28.7,28.68,28.68,35600.0,15.7795,15.785,15.774,15.774,35600.0
2006-12-11 10:30:00,28.69,28.7,28.68,28.69,58800.0,15.7795,15.785,15.774,15.7795,58800.0
2006-12-11 10:35:00,28.7,28.7,28.68,28.68,29800.0,15.785,15.785,15.774,15.774,29800.0
2006-12-11 10:40:00,28.68,28.69,28.68,28.69,51800.0,15.774,15.7795,15.774,15.7795,51800.0
2006-12-11 10:45:00,28.68,28.68,28.67,28.68,39200.0,15.774,15.774,15.7685,15.774,39200.0
2006-12-11 10:50:00,28.68,28.68,28.67,28.67,17600.0,15.774,15.774,15.7685,15.7685,17600.0
2006-12-11 10:55:00,28.67,28.68,28.67,28.67,14800.0,15.7685,15.774,15.7685,15.7685,14800.0
2006-12-11 11:00:00,28.67,28.68,28.67,28.68,9600.0,15.7685,15.774,15.7685,15.774,9600.0
2006-12-11 11:05:00,28.68,28.68,28.67,28.67,9000.0,15.774,15.774,15.7685,15.7685,9000.0
2006-12-11 11:10:00,28.67,28.73,28.67,28.73,51600.0,15.7685,15.8015,15.7685,15.8015,51600.0
2006-12-11 11:15:00,28.73,28.73,28.72,28.73,7400.0,15.8015,15.8015,15.796,15.8015,7400.0
2006-12-11 11:20:00,28.73,28.73,28.7,28.7,19200.0,15.8015,15.8015,15.785,15.785,19200.0
2006-12-11 11:25:00,28.7,28.75,28.7,28.75,51400.0,15.785,15.8125,15.785,15.8125,51400.0
2006-12-11 11:30:00,28.75,28.75,28.74,28.75,30400.0,15.8125,15.8125,15.807,15.8125,30400.0
2006-12-11 11:35:00,28.75,28.75,28.75,28.75,26800.0,15.8125,15.8125,15.8125,15.8125,26800.0
2006-12-11 11:40:00,28.74,28.75,28.73,28.73,14200.0,15.807,15.8125,15.8015,15.8015,14200.0
2006-12-11 11:45:00,28.74,28.75,28.74,28.74,22000.0,15.807,15.8125,15.807,15.807,22000.0
2006-12-11 11:50:00,28.74,28.77,28.74,28.76,35400.0,15.807,15.8235,15.807,15.818,35400.0
2006-12-11 11:55:00,28.76,28.77,28.75,28.75,26400.0,15.818,15.8235,15.8125,15.8125,26400.0
2006-12-11 12:00:00,28.75,28.75,28.73,28.74,73600.0,15.8125,15.8125,15.8015,15.807,73600.0
2006-12-11 12:05:00,28.74,28.74,28.72,28.72,10800.0,15.807,15.807,15.796,15.796,10800.0
2006-12-11 12:10:00,28.73,28.74,28.72,28.73,14200.0,15.8015,15.807,15.796,15.8015,14200.0
2006-12-11 12:15:00,28.73,28.74,28.7,28.7,10800.0,15.8015,15.807,15.785,15.785,10800.0
2006-12-11 12:20:00,28.69,28.71,28.69,28.71,19800.0,15.7795,15.7905,15.7795,15.7905,19800.0
2006-12-11 12:25:00,28.71,28.75,28.71,28.75,26400.0,15.7905,15.8125,15.7905,15.8125,26400.0
2006-12-11 12:30:00,28.75,28.75,28.74,28.75,17600.0,15.8125,15.8125,15.807,15.8125,17600.0
2006-12-11 12:35:00,28.75,28.75,28.74,28.74,10200.0,15.8125,15.8125,15.807,15.807,10200.0
2006-12-11 12:40:00,28.74,28.74,28.73,28.73,18000.0,15.807,15.807,15.8015,15.8015,18000.0
2006-12-11 12:45:00,28.74,28.74,28.7,28.71,21800.0,15.807,15.807,15.785,15.7905,21800.0
2006-12-11 12:50:00,28.71,28.71,28.7,28.7,21400.0,15.7905,15.7905,15.785,15.785,21400.0
2006-12-11 12:55:00,28.7,28.71,28.7,28.71,17400.0,15.785,15.7905,15.785,15.7905,17400.0
2006-12-11 13:00:00,28.71,28.71,28.69,28.7,14800.0,15.7905,15.7905,15.7795,15.785,14800.0
2006-12-11 13:05:00,28.69,28.69,28.66,28.68,42600.0,15.7795,15.7795,15.763,15.774,42600.0
2006-12-11 13:10:00,28.68,28.69,28.68,28.69,16200.0,15.774,15.7795,15.774,15.7795,16200.0
2006-12-11 13:15:00,28.69,28.72,28.69,28.72,28800.0,15.7795,15.796,15.7795,15.796,28800.0
2006-12-11 13:20:00,28.72,28.72,28.71,28.71,10800.0,15.796,15.796,15.7905,15.7905,10800.0
2006-12-11 13:25:00,28.71,28.71,28.7,28.7,8200.0,15.7905,15.7905,15.785,15.785,8200.0
2006-12-11 13:30:00,28.7,28.7,28.67,28.67,13600.0,15.785,15.785,15.7685,15.7685,13600.0
2006-12-11 13:35:00,28.67,28.67,28.65,28.66,13200.0,15.7685,15.7685,15.7575,15.763,13200.0
2006-12-11 13:40:00,28.65,28.66,28.65,28.66,41000.0,15.7575,15.763,15.7575,15.763,41000.0
2006-12-11 13:45:00,28.66,28.67,28.65,28.67,27800.0,15.763,15.7685,15.7575,15.7685,27800.0
2006-12-11 13:50:00,28.67,28.67,28.65,28.65,10800.0,15.7685,15.7685,15.7575,15.7575,10800.0
2006-12-11 13:55:00,28.66,28.66,28.65,28.65,7600.0,15.763,15.763,15.7575,15.7575,7600.0
2006-12-11 14:00:00,28.65,28.65,28.64,28.64,14600.0,15.7575,15.7575,15.752,15.752,14600.0
2006-12-11 14:05:00,28.64,28.65,28.64,28.64,20400.0,15.752,15.7575,15.752,15.752,20400.0
2006-12-11 14:10:00,28.64,28.64,28.62,28.62,11800.0,15.752,15.752,15.741,15.741,11800.0
2006-12-11 14:15:00,28.61,28.62,28.61,28.61,16200.0,15.7355,15.741,15.7355,15.7355,16200.0
2006-12-11 14:20:00,28.61,28.61,28.59,28.59,26800.0,15.7355,15.7355,15.7245,15.7245,26800.0
2006-12-11 14:25:00,28.59,28.61,28.59,28.6,46800.0,15.7245,15.7355,15.7245,15.73,46800.0
2006-12-11 14:30:00,28.6,28.6,28.57,28.57,59000.0,15.73,15.73,15.7135,15.7135,59000.0
2006-12-11 14:35:00,28.57,28.57,28.54,28.54,47400.0,15.7135,15.7135,15.697,15.697,47400.0
2006-12-11 14:40:00,28.54,28.54,28.52,28.53,55600.0,15.697,15.697,15.686,15.6915,55600.0
2006-12-11 14:45:00,28.52,28.55,28.52,28.54,31600.0,15.686,15.7025,15.686,15.697,31600.0
2006-12-11 14:50:00,28.54,28.55,28.54,28.55,11800.0,15.697,15.7025,15.697,15.7025,11800.0
2006-12-11 14:55:00,28.55,28.56,28.54,28.54,27400.0,15.7025,15.708,15.697,15.697,27400.0
2006-12-11 15:00:00,28.54,28.61,28.54,28.59,121000.0,15.697,15.7355,15.697,15.7245,121000.0
2006-12-11 15:05:00,28.6,28.64,28.57,28.61,101400.0,15.73,15.752,15.7135,15.7355,101400.0
2006-12-11 15:10:00,28.63,28.63,28.6,28.6,33200.0,15.7465,15.7465,15.73,15.73,33200.0
2006-12-11 15:15:00,28.6,28.61,28.57,28.57,76000.0,15.73,15.7355,15.7135,15.7135,76000.0
2006-12-11 15:20:00,28.57,28.58,28.57,28.58,51000.0,15.7135,15.719,15.7135,15.719,51000.0
2006-12-11 15:25:00,28.58,28.6,28.58,28.59,85400.0,15.719,15.73,15.719,15.7245,85400.0
2006-12-11 15:30:00,28.59,28.61,28.57,28.61,67400.0,15.7245,15.7355,15.7135,15.7355,67400.0
2006-12-11 15:35:00,28.61,28.61,28.6,28.6,41200.0,15.7355,15.7355,15.73,15.73,41200.0
2006-12-11 15:40:00,28.6,28.6,28.59,28.59,41800.0,15.73,15.73,15.7245,15.7245,41800.0
2006-12-11 15:45:00,28.59,28.59,28.57,28.57,46400.0,15.7245,15.7245,15.7135,15.7135,46400.0
2006-12-11 15:50:00,28.58,28.59,28.57,28.58,60000.0,15.719,15.7245,15.7135,15.719,60000.0
2006-12-11 15:55:00,28.58,28.59,28.57,28.58,74600.0,15.719,15.7245,15.7135,15.719,74600.0
2006-12-12 09:30:00,28.58,28.65,28.58,28.65,62000.0,15.719,15.7575,15.719,15.7575,62000.0
2006-12-12 09:35:00,28.65,28.68,28.63,28.68,29200.0,15.7575,15.774,15.7465,15.774,29200.0
2006-12-12 09:40:00,28.68,28.7,28.67,28.68,43600.0,15.774,15.785,15.7685,15.774,43600.0
2006-12-12 09:45:00,28.68,28.69,28.67,28.69,48400.0,15.774,15.7795,15.7685,15.7795,48400.0
2006-12-12 09:50:00,28.69,28.71,28.68,28.7,29600.0,15.7795,15.7905,15.774,15.785,29600.0
2006-12-12 09:55:00,28.7,28.73,28.7,28.7,37400.0,15.785,15.8015,15.785,15.785,37400.0
2006-12-12 10:00:00,28.7,28.75,28.7,28.74,42400.0,15.785,15.8125,15.785,15.807,42400.0
2006-12-12 10:05:00,28.73,28.74,28.73,28.73,27200.0,15.8015,15.807,15.8015,15.8015,27200.0
2006-12-12 10:10:00,28.72,28.73,28.69,28.7,43200.0,15.796,15.8015,15.7795,15.785,43200.0
2006-12-12 10:15:00,28.7,28.7,28.68,28.68,66000.0,15.785,15.785,15.774,15.774,66000.0
2006-12-12 10:20:00,28.68,28.68,28.66,28.66,34200.0,15.774,15.774,15.763,15.763,34200.0
2006-12-12 10:25:00,28.66,28.68,28.65,28.68,31600.0,15.763,15.774,15.7575,15.774,31600.0
2006-12-12 10:30:00,28.68,28.71,28.68,28.71,25800.0,15.774,15.7905,15.774,15.7905,25800.0
2006-12-12 10:35:00,28.71,28.72,28.71,28.71,24400.0,15.7905,15.796,15.7905,15.7905,24400.0
2006-12-12 10:40:00,28.71,28.72,28.7,28.71,16000.0,15.7905,15.796,15.785,15.7905,16000.0
2006-12-12 10:45:00,28.72,28.73,28.72,28.73,12600.0,15.796,15.8015,15.796,15.8015,12600.0
2006-12-12 10:50:00,28.73,28.74,28.71,28.71,25000.0,15.8015,15.807,15.7905,15.7905,25000.0
2006-12-12 10:55:00,28.7,28.7,28.68,28.68,22000.0,15.785,15.785,15.774,15.774,22000.0
2006-12-12 11:00:00,28.68,28.68,28.67,28.68,22200.0,15.774,15.774,15.7685,15.774,22200.0
2006-12-12 11:05:00,28.68,28.68,28.68,28.68,32600.0,15.774,15.774,15.774,15.774,32600.0
2006-12-12 11:10:00,28.68,28.68,28.67,28.68,29600.0,15.774,15.774,15.7685,15.774,29600.0
2006-12-12 11:15:00,28.68,28.69,28.68,28.69,9400.0,15.774,15.7795,15.774,15.7795,9400.0
2006-12-12 11:20:00,28.69,28.7,28.68,28.69,18600.0,15.7795,15.785,15.774,15.7795,18600.0
2006-12-12 11:25:00,28.69,28.69,28.66,28.66,22800.0,15.7795,15.7795,15.763,15.763,22800.0
2006-12-12 11:30:00,28.66,28.66,28.63,28.63,35400.0,15.763,15.763,15.7465,15.7465,35400.0
2006-12-12 11:35:00,28.63,28.64,28.62,28.64,36800.0,15.7465,15.752,15.741,15.752,36800.0
2006-12-12 11:40:00,28.64,28.64,28.62,28.63,26800.0,15.752,15.752,15.741,15.7465,26800.0
2006-12-12 11:45:00,28.62,28.63,28.62,28.62,23800.0,15.741,15.7465,15.741,15.741,23800.0
2006-12-12 11:50:00,28.61,28.61,28.61,28.61,29600.0,15.7355,15.7355,15.7355,15.7355,29600.0
2006-12-12 11:55:00,28.61,28.61,28.59,28.59,55800.0,15.7355,15.7355,15.7245,15.7245,55800.0
2006-12-12 12:00:00,28.59,28.6,28.58,28.59,45200.0,15.7245,15.73,15.719,15.7245,45200.0
2006-12-12 12:05:00,28.59,28.6,28.58,28.58,15400.0,15.7245,15.73,15.719,15.719,15400.0
2006-12-12 12:10:00,28.58,28.58,28.53,28.54,43000.0,15.719,15.719,15.6915,15.697,43000.0
2006-12-12 12:15:00,28.54,28.56,28.54,28.55,25000.0,15.697,15.708,15.697,15.7025,25000.0
2006-12-12 12:20:00,28.55,28.56,28.52,28.54,31000.0,15.7025,15.708,15.686,15.697,31000.0
2006-12-12 12:25:00,28.54,28.56,28.54,28.54,18400.0,15.697,15.708,15.697,15.697,18400.0
2006-12-12 12:30:00,28.54,28.58,28.53,28.57,21000.0,15.697,15.719,15.6915,15.7135,21000.0
2006-12-12 12:35:00,28.57,28.6,28.57,28.6,22200.0,15.7135,15.73,15.7135,15.73,22200.0
2006-12-12 12:40:00,28.6,28.6,28.59,28.59,19600.0,15.73,15.73,15.7245,15.7245,19600.0
2006-12-12 12:45:00,28.59,28.63,28.59,28.61,46400.0,15.7245,15.7465,15.7245,15.7355,46400.0
2006-12-12 12:50:00,28.6,28.61,28.59,28.61,26200.0,15.73,15.7355,15.7245,15.7355,26200.0
2006-12-12 12:55:00,28.61,28.63,28.6,28.6,23400.0,15.7355,15.7465,15.73,15.73,23400.0
2006-12-12 13:00:00,28.6,28.6,28.56,28.56,50000.0,15.73,15.73,15.708,15.708,50000.0
2006-12-12 13:05:00,28.55,28.57,28.55,28.55,31800.0,15.7025,15.7135,15.7025,15.7025,31800.0
2006-12-12 13:10:00,28.55,28.57,28.55,28.57,36200.0,15.7025,15.7135,15.7025,15.7135,36200.0
2006-12-12 13:15:00,28.57,28.58,28.57,28.57,24600.0,15.7135,15.719,15.7135,15.7135,24600.0
2006-12-12 13:20:00,28.57,28.58,28.56,28.57,18600.0,15.7135,15.719,15.708,15.7135,18600.0
2006-12-12 13:25:00,28.56,28.59,28.56,28.59,14600.0,15.708,15.7245,15.708,15.7245,14600.0
2006-12-12 13:30:00,28.58,28.61,28.58,28.59,30200.0,15.719,15.7355,15.719,15.7245,30200.0
2006-12-12 13:35:00,28.59,28.61,28.59,28.61,14600.0,15.7245,15.7355,15.7245,15.7355,14600.0
2006-12-12 13:40:00,28.61,28.61,28.61,28.61,12600.0,15.7355,15.7355,15.7355,15.7355,12600.0
2006-12-12 13:45:00,28.61,28.61,28.6,28.6,35600.0,15.7355,15.7355,15.73,15.73,35600.0
2006-12-12 13:50:00,28.6,28.62,28.59,28.62,24800.0,15.73,15.741,15.7245,15.741,24800.0
2006-12-12 13:55:00,28.62,28.64,28.61,28.64,15400.0,15.741,15.752,15.7355,15.752,15400.0
2006-12-12 14:00:00,28.64,28.64,28.63,28.63,14400.0,15.752,15.752,15.7465,15.7465,14400.0
2006-12-12 14:05:00,28.62,28.63,28.61,28.61,13400.0,15.741,15.7465,15.7355,15.7355,13400.0
2006-12-12 14:10:00,28.61,28.61,28.55,28.58,51000.0,15.7355,15.7355,15.7025,15.719,51000.0
2006-12-12 14:15:00,28.58,28.58,28.52,28.53,76400.0,15.719,15.719,15.686,15.6915,76400.0
2006-12-12 14:20:00,28.52,28.59,28.5,28.57,74400.0,15.686,15.7245,15.675,15.7135,74400.0
2006-12-12 14:25:00,28.58,28.59,28.57,28.58,49400.0,15.719,15.7245,15.7135,15.719,49400.0
2006-12-12 14:30:00,28.58,28.6,28.57,28.6,42200.0,15.719,15.73,15.7135,15.73,42200.0
2006-12-12 14:35:00,28.6,28.6,28.55,28.57,43200.0,15.73,15.73,15.7025,15.7135,43200.0
2006-12-12 14:40:00,28.57,28.6,28.57,28.59,22000.0,15.7135,15.73,15.7135,15.7245,22000.0
2006-12-12 14:45:00,28.59,28.59,28.57,28.59,30600.0,15.7245,15.7245,15.7135,15.7245,30600.0
2006-12-12 14:50:00,28.59,28.63,28.59,28.62,47200.0,15.7245,15.7465,15.7245,15.741,47200.0
2006-12-12 14:55:00,28.62,28.67,28.62,28.66,23600.0,15.741,15.7685,15.741,15.763,23600.0
2006-12-12 15:00:00,28.66,28.68,28.66,28.68,25000.0,15.763,15.774,15.763,15.774,25000.0
2006-12-12 15:05:00,28.68,28.69,28.67,28.68,26800.0,15.774,15.7795,15.7685,15.774,26800.0
2006-12-12 15:10:00,28.68,28.69,28.68,28.69,26200.0,15.774,15.7795,15.774,15.7795,26200.0
2006-12-12 15:15:00,28.69,28.69,28.65,28.65,36200.0,15.7795,15.7795,15.7575,15.7575,36200.0
2006-12-12 15:20:00,28.65,28.66,28.64,28.66,27800.0,15.7575,15.763,15.752,15.763,27800.0
2006-12-12 15:25:00,28.66,28.66,28.61,28.61,47600.0,15.763,15.763,15.7355,15.7355,47600.0
2006-12-12 15:30:00,28.61,28.66,28.61,28.66,30800.0,15.7355,15.763,15.7355,15.763,30800.0
2006-12-12 15:35:00,28.66,28.67,28.66,28.67,54600.0,15.763,15.7685,15.763,15.7685,54600.0
2006-12-12 15:40:00,28.66,28.68,28.66,28.68,34600.0,15.763,15.774,15.763,15.774,34600.0
2006-12-12 15:45:00,28.68,28.7,28.67,28.7,43000.0,15.774,15.785,15.7685,15.785,43000.0
2006-12-12 15:50:00,28.7,28.7,28.69,28.69,64000.0,15.785,15.785,15.7795,15.7795,64000.0
2006-12-12 15:55:00,28.69,28.7,28.67,28.68,50600.0,15.7795,15.785,15.7685,15.774,50600.0
2006-12-13 09:30:00,28.79,28.85,28.79,28.85,69400.0,15.8345,15.8675,15.8345,15.8675,69400.0
2006-12-13 09:35:00,28.85,28.86,28.81,28.83,45000.0,15.8675,15.873,15.8455,15.8565,45000.0
2006-12-13 09:40:00,28.83,28.83,28.81,28.83,38200.0,15.8565,15.8565,15.8455,15.8565,38200.0
2006-12-13 09:45:00,28.83,28.85,28.81,28.84,39400.0,15.8565,15.8675,15.8455,15.862,39400.0
2006-12-13 09:50:00,28.84,28.89,28.84,28.85,44000.0,15.862,15.8895,15.862,15.8675,44000.0
2006-12-13 09:55:00,28.85,28.88,28.85,28.86,24800.0,15.8675,15.884,15.8675,15.873,24800.0
2006-12-13 10:00:00,28.85,28.86,28.82,28.85,26400.0,15.8675,15.873,15.851,15.8675,26400.0
2006-12-13 10:05:00,28.86,28.87,28.82,28.83,23600.0,15.873,15.8785,15.851,15.8565,23600.0
2006-12-13 10:10:00,28.82,28.83,28.76,28.79,59800.0,15.851,15.8565,15.818,15.8345,59800.0
2006-12-13 10:15:00,28.79,28.84,28.78,28.84,24600.0,15.8345,15.862,15.829,15.862,24600.0
2006-12-13 10:20:00,28.83,28.86,28.81,28.86,30600.0,15.8565,15.873,15.8455,15.873,30600.0
2006-12-13 10:25:00,28.85,28.89,28.85,28.87,27000.0,15.8675,15.8895,15.8675,15.8785,27000.0
2006-12-13 10:30:00,28.87,28.87,28.79,28.79,27600.0,15.8785,15.8785,15.8345,15.8345,27600.0
2006-12-13 10:35:00,28.79,28.83,28.79,28.81,34800.0,15.8345,15.8565,15.8345,15.8455,34800.0
2006-12-13 10:40:00,28.8,28.82,28.8,28.8,19400.0,15.84,15.851,15.84,15.84,19400.0
2006-12-13 10:45:00,28.8,28.81,28.79,28.8,21200.0,15.84,15.8455,15.8345,15.84,21200.0
2006-12-13 10:50:00,28.8,28.82,28.79,28.82,26600.0,15.84,15.851,15.8345,15.851,26600.0
2006-12-13 10:55:00,28.82,28.83,28.79,28.79,26800.0,15.851,15.8565,15.8345,15.8345,26800.0
2006-12-13 11:00:00,28.79,28.82,28.79,28.82,31800.0,15.8345,15.851,15.8345,15.851,31800.0
2006-12-13 11:05:00,28.82,28.83,28.78,28.79,27800.0,15.851,15.8565,15.829,15.8345,27800.0
2006-12-13 11:10:00,28.79,28.8,28.74,28.75,27600.0,15.8345,15.84,15.807,15.8125,27600.0
2006-12-13 11:15:00,28.74,28.76,28.74,28.75,16800.0,15.807,15.818,15.807,15.8125,16800.0
2006-12-13 11:20:00,28.76,28.76,28.74,28.75,21000.0,15.818,15.818,15.807,15.8125,21000.0
2006-12-13 11:25:00,28.75,28.77,28.75,28.76,13600.0,15.8125,15.8235,15.8125,15.818,13600.0
2006-12-13 11:30:00,28.76,28.79,28.76,28.79,22200.0,15.818,15.8345,15.818,15.8345,22200.0
2006-12-13 11:35:00,28.78,28.78,28.77,28.78,28000.0,15.829,15.829,15.8235,15.829,28000.0
2006-12-13 11:40:00,28.77,28.78,28.77,28.78,20000.0,15.8235,15.829,15.8235,15.829,20000.0
2006-12-13 11:45:00,28.78,28.79,28.77,28.78,18200.0,15.829,15.8345,15.8235,15.829,18200.0
2006-12-13 11:50:00,28.78,28.79,28.78,28.78,13600.0,15.829,15.8345,15.829,15.829,13600.0
2006-12-13 11:55:00,28.78,28.8,28.78,28.8,19400.0,15.829,15.84,15.829,15.84,19400.0
2006-12-13 12:00:00,28.8,28.81,28.77,28.78,29000.0,15.84,15.8455,15.8235,15.829,29000.0
2006-12-13 12:05:00,28.78,28.79,28.78,28.79,15200.0,15.829,15.8345,15.829,15.8345,15200.0
2006-12-13 12:10:00,28.79,28.79,28.78,28.78,13200.0,15.8345,15.8345,15.829,15.829,13200.0
2006-12-13 12:15:00,28.78,28.78,28.78,28.78,14200.0,15.829,15.829,15.829,15.829,14200.0
2006-12-13 12:20:00,28.78,28.78,28.78,28.78,15000.0,15.829,15.829,15.829,15.829,15000.0
2006-12-13 12:25:00,28.78,28.79,28.77,28.79,25400.0,15.829,15.8345,15.8235,15.8345,25400.0
2006-12-13 12:30:00,28.79,28.81,28.79,28.81,7600.0,15.8345,15.8455,15.8345,15.8455,7600.0
2006-12-13 12:35:00,28.81,28.81,28.8,28.81,14800.0,15.8455,15.8455,15.84,15.8455,14800.0
2006-12-13 12:40:00,28.8,28.83,28.8,28.83,29800.0,15.84,15.8565,15.84,15.8565,29800.0
2006-12-13 12:45:00,28.82,28.84,28.82,28.84,13800.0,15.851,15.862,15.851,15.862,13800.0
2006-12-13 12:50:00,28.84,28.84,28.82,28.83,25400.0,15.862,15.862,15.851,15.8565,25400.0
2006-12-13 12:55:00,28.82,28.83,28.82,28.83,19400.0,15.851,15.8565,15.851,15.8565,19400.0
2006-12-13 13:00:00,28.83,28.83,28.81,28.83,38400.0,15.8565,15.8565,15.8455,15.8565,38400.0
2006-12-13 13:05:00,28.82,28.85,28.82,28.84,13400.0,15.851,15.8675,15.851,15.862,13400.0
2006-12-13 13:10:00,28.84,28.84,28.83,28.83,9000.0,15.862,15.862,15.8565,15.8565,9000.0
2006-12-13 13:15:00,28.83,28.84,28.83,28.84,12200.0,15.8565,15.862,15.8565,15.862,12200.0
2006-12-13 13:20:00,28.83,28.84,28.83,28.84,10000.0,15.8565,15.862,15.8565,15.862,10000.0
2006-12-13 13:25:00,28.84,28.85,28.83,28.85,15000.0,15.862,15.8675,15.8565,15.8675,15000.0
2006-12-13 13:30:00,28.85,28.85,28.84,28.84,16000.0,15.8675,15.8675,15.862,15.862,16000.0
2006-12-13 13:35:00,28.84,28.84,28.79,28.8,34800.0,15.862,15.862,15.8345,15.84,34800.0
2006-12-13 13:40:00,28.79,28.79,28.78,28.79,17600.0,15.8345,15.8345,15.829,15.8345,17600.0
2006-12-13 13:45:00,28.79,28.79,28.78,28.79,29200.0,15.8345,15.8345,15.829,15.8345,29200.0
2006-12-13 13:50:00,28.79,28.82,28.79,28.82,30200.0,15.8345,15.851,15.8345,15.851,30200.0
2006-12-13 13:55:00,28.82,28.84,28.82,28.83,13000.0,15.851,15.862,15.851,15.8565,13000.0
2006-12-13 14:00:00,28.83,28.84,28.83,28.83,30800.0,15.8565,15.862,15.8565,15.8565,30800.0
2006-12-13 14:05:00,28.83,28.83,28.83,28.83,22000.0,15.8565,15.8565,15.8565,15.8565,22000.0
2006-12-13 14:10:00,28.83,28.83,28.82,28.82,21800.0,15.8565,15.8565,15.851,15.851,21800.0
2006-12-13 14:15:00,28.82,28.83,28.81,28.83,25600.0,15.851,15.8565,15.8455,15.8565,25600.0
2006-12-13 14:20:00,28.82,28.83,28.81,28.83,21600.0,15.851,15.8565,15.8455,15.8565,21600.0
2006-12-13 14:25:00,28.83,28.83,28.82,28.82,17200.0,15.8565,15.8565,15.851,15.851,17200.0
2006-12-13 14:30:00,28.82,28.82,28.8,28.8,23000.0,15.851,15.851,15.84,15.84,23000.0
2006-12-13 14:35:00,28.8,28.81,28.79,28.79,22600.0,15.84,15.8455,15.8345,15.8345,22600.0
2006-12-13 14:40:00,28.79,28.8,28.78,28.78,19000.0,15.8345,15.84,15.829,15.829,19000.0
2006-12-13 14:45:00,28.79,28.8,28.78,28.8,16000.0,15.8345,15.84,15.829,15.84,16000.0
2006-12-13 14:50:00,28.79,28.8,28.78,28.78,16200.0,15.8345,15.84,15.829,15.829,16200.0
2006-12-13 14:55:00,28.78,28.78,28.76,28.77,31800.0,15.829,15.829,15.818,15.8235,31800.0
2006-12-13 15:00:00,28.77,28.78,28.77,28.78,31600.0,15.8235,15.829,15.8235,15.829,31600.0
2006-12-13 15:05:00,28.78,28.81,28.78,28.81,25200.0,15.829,15.8455,15.829,15.8455,25200.0
2006-12-13 15:10:00,28.81,28.82,28.81,28.81,18800.0,15.8455,15.851,15.8455,15.8455,18800.0
2006-12-13 15:15:00,28.81,28.81,28.8,28.8,21600.0,15.8455,15.8455,15.84,15.84,21600.0
2006-12-13 15:20:00,28.8,28.81,28.8,28.8,28600.0,15.84,15.8455,15.84,15.84,28600.0
2006-12-13 15:25:00,28.81,28.81,28.8,28.81,14800.0,15.8455,15.8455,15.84,15.8455,14800.0
2006-12-13 15:30:00,28.81,28.84,28.81,28.83,28000.0,15.8455,15.862,15.8455,15.8565,28000.0
2006-12-13 15:35:00,28.83,28.84,28.82,28.82,31400.0,15.8565,15.862,15.851,15.851,31400.0
2006-12-13 15:40:00,28.82,28.82,28.8,28.8,40200.0,15.851,15.851,15.84,15.84,40200.0
2006-12-13 15:45:00,28.8,28.84,28.8,28.82,65400.0,15.84,15.862,15.84,15.851,65400.0
2006-12-13 15:50:00,28.81,28.85,28.81,28.82,71200.0,15.8455,15.8675,15.8455,15.851,71200.0
2006-12-13 15:55:00,28.82,28.84,28.81,28.83,119400.0,15.851,15.862,15.8455,15.8565,119400.0
2006-12-14 09:30:00,28.88,28.88,28.77,28.78,41800.0,15.884,15.884,15.8235,15.829,41800.0
2006-12-14 09:35:00,28.78,28.81,28.75,28.81,16000.0,15.829,15.8455,15.8125,15.8455,16000.0
2006-12-14 09:40:00,28.83,28.85,28.79,28.82,34800.0,15.8565,15.8675,15.8345,15.851,34800.0
2006-12-14 09:45:00,28.82,28.83,28.75,28.82,41400.0,15.851,15.8565,15.8125,15.851,41400.0
2006-12-14 09:50:00,28.82,28.86,28.82,28.86,24800.0,15.851,15.873,15.851,15.873,24800.0
2006-12-14 09:55:00,28.87,28.96,28.86,28.95,29600.0,15.8785,15.928,15.873,15.9225,29600.0
2006-12-14 10:00:00,28.95,28.96,28.94,28.95,22000.0,15.9225,15.928,15.917,15.9225,22000.0
2006-12-14 10:05:00,28.95,28.98,28.9,28.9,36800.0,15.9225,15.939,15.895,15.895,36800.0
2006-12-14 10:10:00,28.89,28.89,28.8,28.81,24600.0,15.8895,15.8895,15.84,15.8455,24600.0
2006-12-14 10:15:00,28.81,28.85,28.81,28.82,31600.0,15.8455,15.8675,15.8455,15.851,31600.0
2006-12-14 10:20:00,28.82,28.82,28.75,28.75,20200.0,15.851,15.851,15.8125,15.8125,20200.0
2006-12-14 10:25:00,28.75,28.78,28.73,28.78,22400.0,15.8125,15.829,15.8015,15.829,22400.0
2006-12-14 10:30:00,28.78,28.8,28.75,28.8,18000.0,15.829,15.84,15.8125,15.84,18000.0
2006-12-14 10:35:00,28.81,28.84,28.79,28.83,28600.0,15.8455,15.862,15.8345,15.8565,28600.0
2006-12-14 10:40:00,28.83,28.83,28.79,28.79,15200.0,15.8565,15.8565,15.8345,15.8345,15200.0
2006-12-14 10:45:00,28.79,28.82,28.79,28.81,20000.0,15.8345,15.851,15.8345,15.8455,20000.0
2006-12-14 10:50:00,28.82,28.84,28.81,28.81,24600.0,15.851,15.862,15.8455,15.8455,24600.0
2006-12-14 10:55:00,28.81,28.83,28.8,28.83,7200.0,15.8455,15.8565,15.84,15.8565,7200.0
2006-12-14 11:00:00,28.83,28.83,28.81,28.83,11400.0,15.8565,15.8565,15.8455,15.8565,11400.0
2006-12-14 11:05:00,28.83,28.85,28.83,28.85,9600.0,15.8565,15.8675,15.8565,15.8675,9600.0
2006-12-14 11:10:00,28.85,28.85,28.83,28.83,10800.0,15.8675,15.8675,15.8565,15.8565,10800.0
2006-12-14 11:15:00,28.82,28.85,28.82,28.84,23000.0,15.851,15.8675,15.851,15.862,23000.0
2006-12-14 11:20:00,28.84,28.84,28.82,28.83,28800.0,15.862,15.862,15.851,15.8565,28800.0
2006-12-14 11:25:00,28.83,28.84,28.83,28.84,2200.0,15.8565,15.862,15.8565,15.862,2200.0
2006-12-14 11:30:00,28.83,28.83,28.78,28.8,10600.0,15.8565,15.8565,15.829,15.84,10600.0
2006-12-14 11:35:00,28.79,28.82,28.79,28.82,7600.0,15.8345,15.851,15.8345,15.851,7600.0
2006-12-14 11:40:00,28.82,28.82,28.81,28.81,11200.0,15.851,15.851,15.8455,15.8455,11200.0
2006-12-14 11:45:00,28.81,28.81,28.79,28.8,8200.0,15.8455,15.8455,15.8345,15.84,8200.0
2006-12-14 11:50:00,28.8,28.8,28.79,28.79,15800.0,15.84,15.84,15.8345,15.8345,15800.0
2006-12-14 11:55:00,28.79,28.8,28.78,28.8,7600.0,15.8345,15.84,15.829,15.84,7600.0
2006-12-14 12:00:00,28.8,28.83,28.8,28.81,14800.0,15.84,15.8565,15.84,15.8455,14800.0
2006-12-14 12:05:00,28.81,28.82,28.79,28.79,8200.0,15.8455,15.851,15.8345,15.8345,8200.0
2006-12-14 12:10:00,28.79,28.81,28.79,28.81,12600.0,15.8345,15.8455,15.8345,15.8455,12600.0
2006-12-14 12:15:00,28.81,28.81,28.79,28.8,5000.0,15.8455,15.8455,15.8345,15.84,5000.0
2006-12-14 12:20:00,28.8,28.8,28.77,28.77,10200.0,15.84,15.84,15.8235,15.8235,10200.0
2006-12-14 12:25:00,28.77,28.79,28.75,28.79,17800.0,15.8235,15.8345,15.8125,15.8345,17800.0
2006-12-14 12:30:00,28.79,28.82,28.79,28.82,25200.0,15.8345,15.851,15.8345,15.851,25200.0
2006-12-14 12:35:00,28.82,28.83,28.82,28.82,6400.0,15.851,15.8565,15.851,15.851,6400.0
2006-12-14 12:40:00,28.83,28.83,28.81,28.81,7000.0,15.8565,15.8565,15.8455,15.8455,7000.0
2006-12-14 12:45:00,28.81,28.81,28.8,28.8,7800.0,15.8455,15.8455,15.84,15.84,7800.0
2006-12-14 12:50:00,28.8,28.81,28.78,28.81,29000.0,15.84,15.8455,15.829,15.8455,29000.0
2006-12-14 12:55:00,28.81,28.84,28.81,28.84,11800.0,15.8455,15.862,15.8455,15.862,11800.0
2006-12-14 13:00:00,28.84,28.84,28.81,28.81,4600.0,15.862,15.862,15.8455,15.8455,4600.0
2006-12-14 13:05:00,28.81,28.81,28.81,28.81,3400.0,15.8455,15.8455,15.8455,15.8455,3400.0
2006-12-14 13:10:00,28.81,28.83,28.81,28.83,11600.0,15.8455,15.8565,15.8455,15.8565,11600.0
2006-12-14 13:15:00,28.83,28.83,28.81,28.83,7800.0,15.8565,15.8565,15.8455,15.8565,7800.0
2006-12-14 13:20:00,28.83,28.83,28.82,28.83,2200.0,15.8565,15.8565,15.851,15.8565,2200.0
2006-12-14 13:25:00,28.82,28.83,28.82,28.83,6800.0,15.851,15.8565,15.851,15.8565,6800.0
2006-12-14 13:30:00,28.83,28.83,28.82,28.82,4000.0,15.8565,15.8565,15.851,15.851,4000.0
2006-12-14 13:35:00,28.83,28.83,28.8,28.8,17600.0,15.8565,15.8565,15.84,15.84,17600.0
2006-12-14 13:40:00,28.8,28.8,28.77,28.78,16800.0,15.84,15.84,15.8235,15.829,16800.0
2006-12-14 13:45:00,28.78,28.78,28.77,28.77,7600.0,15.829,15.829,15.8235,15.8235,7600.0
2006-12-14 13:50:00,28.77,28.79,28.77,28.79,11800.0,15.8235,15.8345,15.8235,15.8345,11800.0
2006-12-14 13:55:00,28.79,28.79,28.79,28.79,5800.0,15.8345,15.8345,15.8345,15.8345,5800.0
2006-12-14 14:00:00,28.79,28.79,28.78,28.78,10400.0,15.8345,15.8345,15.829,15.829,10400.0
2006-12-14 14:05:00,28.78,28.78,28.77,28.77,2000.0,15.829,15.829,15.8235,15.8235,2000.0
2006-12-14 14:10:00,28.78,28.78,28.77,28.77,5000.0,15.829,15.829,15.8235,15.8235,5000.0
2006-12-14 14:15:00,28.78,28.78,28.75,28.75,9600.0,15.829,15.829,15.8125,15.8125,9600.0
2006-12-14 14:20:00,28.75,28.77,28.75,28.76,6800.0,15.8125,15.8235,15.8125,15.818,6800.0
2006-12-14 14:25:00,28.77,28.77,28.75,28.75,14600.0,15.8235,15.8235,15.8125,15.8125,14600.0
2006-12-14 14:30:00,28.76,28.76,28.75,28.75,17400.0,15.818,15.818,15.8125,15.8125,17400.0
2006-12-14 14:35:00,28.75,28.79,28.75,28.75,33800.0,15.8125,15.8345,15.8125,15.8125,33800.0
2006-12-14 14:40:00,28.75,28.77,28.75,28.77,19200.0,15.8125,15.8235,15.8125,15.8235,19200.0
2006-12-14 14:45:00,28.77,28.77,28.75,28.77,22800.0,15.8235,15.8235,15.8125,15.8235,22800.0
2006-12-14 14:50:00,28.77,28.77,28.75,28.77,8000.0,15.8235,15.8235,15.8125,15.8235,8000.0
2006-12-14 14:55:00,28.76,28.77,28.75,28.75,18000.0,15.818,15.8235,15.8125,15.8125,18000.0
2006-12-14 15:00:00,28.75,28.76,28.74,28.75,24600.0,15.8125,15.818,15.807,15.8125,24600.0
2006-12-14 15:05:00,28.75,28.77,28.75,28.75,8000.0,15.8125,15.8235,15.8125,15.8125,8000.0
2006-12-14 15:10:00,28.75,28.75,28.74,28.75,25600.0,15.8125,15.8125,15.807,15.8125,25600.0
2006-12-14 15:15:00,28.74,28.75,28.73,28.75,19200.0,15.807,15.8125,15.8015,15.8125,19200.0
2006-12-14 15:20:00,28.75,28.75,28.74,28.75,17200.0,15.8125,15.8125,15.807,15.8125,17200.0
2006-12-14 15:25:00,28.75,28.76,28.74,28.75,12400.0,15.8125,15.818,15.807,15.8125,12400.0
2006-12-14 15:30:00,28.75,28.75,28.74,28.75,11200.0,15.8125,15.8125,15.807,15.8125,11200.0
2006-12-14 15:35:00,28.74,28.75,28.74,28.75,14600.0,15.807,15.8125,15.807,15.8125,14600.0
2006-12-14 15:40:00,28.75,28.76,28.74,28.75,19800.0,15.8125,15.818,15.807,15.8125,19800.0
2006-12-14 15:45:00,28.76,28.76,28.74,28.74,46000.0,15.818,15.818,15.807,15.807,46000.0
2006-12-14 15:50:00,28.74,28.75,28.74,28.74,22600.0,15.807,15.8125,15.807,15.807,22600.0
2006-12-14 15:55:00,28.75,28.76,28.73,28.74,74400.0,15.8125,15.818,15.8015,15.807,74400.0
2006-12-15 09:30:00,28.75,28.81,28.56,28.64,874400.0,15.8125,15.8455,15.708,15.752,874400.0
2006-12-15 09:35:00,28.65,28.67,28.61,28.64,38400.0,15.7575,15.7685,15.7355,15.752,38400.0
2006-12-15 09:40:00,28.64,28.65,28.55,28.57,39400.0,15.752,15.7575,15.7025,15.7135,39400.0
2006-12-15 09:45:00,28.57,28.58,28.54,28.55,38000.0,15.7135,15.719,15.697,15.7025,38000.0
2006-12-15 09:50:00,28.55,28.61,28.54,28.58,59600.0,15.7025,15.7355,15.697,15.719,59600.0
2006-12-15 09:55:00,28.58,28.58,28.54,28.55,41000.0,15.719,15.719,15.697,15.7025,41000.0
2006-12-15 10:00:00,28.55,28.57,28.52,28.53,100200.0,15.7025,15.7135,15.686,15.6915,100200.0
2006-12-15 10:05:00,28.53,28.54,28.5,28.53,56600.0,15.6915,15.697,15.675,15.6915,56600.0
2006-12-15 10:10:00,28.53,28.53,28.5,28.53,33600.0,15.6915,15.6915,15.675,15.6915,33600.0
2006-12-15 10:15:00,28.53,28.53,28.52,28.52,45200.0,15.6915,15.6915,15.686,15.686,45200.0
2006-12-15 10:20:00,28.52,28.55,28.52,28.54,32600.0,15.686,15.7025,15.686,15.697,32600.0
2006-12-15 10:25:00,28.54,28.55,28.54,28.54,32800.0,15.697,15.7025,15.697,15.697,32800.0
2006-12-15 10:30:00,28.53,28.55,28.53,28.55,23200.0,15.6915,15.7025,15.6915,15.7025,23200.0
2006-12-15 10:35:00,28.55,28.58,28.54,28.58,37400.0,15.7025,15.719,15.697,15.719,37400.0
2006-12-15 10:40:00,28.58,28.59,28.57,28.59,27200.0,15.719,15.7245,15.7135,15.7245,27200.0
2006-12-15 10:45:00,28.58,28.6,28.58,28.6,37000.0,15.719,15.73,15.719,15.73,37000.0
2006-12-15 10:50:00,28.61,28.62,28.6,28.62,27200.0,15.7355,15.741,15.73,15.741,27200.0
2006-12-15 10:55:00,28.62,28.68,28.62,28.68,63600.0,15.741,15.774,15.741,15.774,63600.0
2006-12-15 11:00:00,28.68,28.71,28.68,28.7,47200.0,15.774,15.7905,15.774,15.785,47200.0
2006-12-15 11:05:00,28.7,28.72,28.7,28.72,45800.0,15.785,15.796,15.785,15.796,45800.0
2006-12-15 11:10:00,28.71,28.72,28.7,28.7,20800.0,15.7905,15.796,15.785,15.785,20800.0
2006-12-15 11:15:00,28.7,28.7,28.68,28.69,23600.0,15.785,15.785,15.774,15.7795,23600.0
2006-12-15 11:20:00,28.68,28.7,28.68,28.7,22200.0,15.774,15.785,15.774,15.785,22200.0
2006-12-15 11:25:00,28.7,28.7,28.68,28.7,62800.0,15.785,15.785,15.774,15.785,62800.0
2006-12-15 11:30:00,28.7,28.7,28.68,28.68,41200.0,15.785,15.785,15.774,15.774,41200.0
2006-12-15 11:35:00,28.68,28.69,28.68,28.69,16000.0,15.774,15.7795,15.774,15.7795,16000.0
2006-12-15 11:40:00,28.69,28.69,28.68,28.68,15800.0,15.7795,15.7795,15.774,15.774,15800.0
2006-12-15 11:45:00,28.68,28.71,28.68,28.71,58200.0,15.774,15.7905,15.774,15.7905,58200.0
2006-12-15 11:50:00,28.71,28.71,28.69,28.71,31000.0,15.7905,15.7905,15.7795,15.7905,31000.0
2006-12-15 11:55:00,28.71,28.72,28.71,28.72,20800.0,15.7905,15.796,15.7905,15.796,20800.0
2006-12-15 12:00:00,28.72,28.72,28.71,28.72,15200.0,15.796,15.796,15.7905,15.796,15200.0
2006-12-15 12:05:00,28.72,28.72,28.69,28.69,44600.0,15.796,15.796,15.7795,15.7795,44600.0
2006-12-15 12:10:00,28.69,28.7,28.69,28.7,26600.0,15.7795,15.785,15.7795,15.785,26600.0
2006-12-15 12:15:00,28.7,28.71,28.69,28.7,23000.0,15.785,15.7905,15.7795,15.785,23000.0
2006-12-15 12:20:00,28.7,28.71,28.68,28.68,29000.0,15.785,15.7905,15.774,15.774,29000.0
2006-12-15 12:25:00,28.68,28.7,28.68,28.69,39800.0,15.774,15.785,15.774,15.7795,39800.0
2006-12-15 12:30:00,28.7,28.7,28.68,28.7,22800.0,15.785,15.785,15.774,15.785,22800.0
2006-12-15 12:35:00,28.7,28.7,28.69,28.7,26400.0,15.785,15.785,15.7795,15.785,26400.0
2006-12-15 12:40:00,28.7,28.71,28.7,28.71,43200.0,15.785,15.7905,15.785,15.7905,43200.0
2006-12-15 12:45:00,28.71,28.72,28.71,28.72,18800.0,15.7905,15.796,15.7905,15.796,18800.0
2006-12-15 12:50:00,28.72,28.73,28.72,28.72,20400.0,15.796,15.8015,15.796,15.796,20400.0
2006-12-15 12:55:00,28.72,28.74,28.72,28.73,37400.0,15.796,15.807,15.796,15.8015,37400.0
2006-12-15 13:00:00,28.73,28.74,28.72,28.74,44600.0,15.8015,15.807,15.796,15.807,44600.0
2006-12-15 13:05:00,28.74,28.74,28.74,28.74,19600.0,15.807,15.807,15.807,15.807,19600.0
2006-12-15 13:10:00,28.74,28.74,28.73,28.74,41200.0,15.807,15.807,15.8015,15.807,41200.0
2006-12-15 13:15:00,28.73,28.74,28.73,28.74,27200.0,15.8015,15.807,15.8015,15.807,27200.0
2006-12-15 13:20:00,28.74,28.74,28.73,28.74,48800.0,15.807,15.807,15.8015,15.807,48800.0
2006-12-15 13:25:00,28.74,28.75,28.73,28.74,34800.0,15.807,15.8125,15.8015,15.807,34800.0
2006-12-15 13:30:00,28.74,28.75,28.72,28.73,19200.0,15.807,15.8125,15.796,15.8015,19200.0
2006-12-15 13:35:00,28.73,28.73,28.72,28.73,33600.0,15.8015,15.8015,15.796,15.8015,33600.0
2006-12-15 13:40:00,28.73,28.74,28.72,28.73,24000.0,15.8015,15.807,15.796,15.8015,24000.0
2006-12-15 13:45:00,28.74,28.74,28.73,28.73,22200.0,15.807,15.807,15.8015,15.8015,22200.0
2006-12-15 13:50:00,28.73,28.74,28.73,28.73,28000.0,15.8015,15.807,15.8015,15.8015,28000.0
2006-12-15 13:55:00,28.73,28.76,28.73,28.75,24000.0,15.8015,15.818,15.8015,15.8125,24000.0
2006-12-15 14:00:00,28.75,28.77,28.75,28.76,29600.0,15.8125,15.8235,15.8125,15.818,29600.0
2006-12-15 14:05:00,28.76,28.78,28.76,28.77,34200.0,15.818,15.829,15.818,15.8235,34200.0
2006-12-15 14:10:00,28.76,28.78,28.75,28.77,42600.0,15.818,15.829,15.8125,15.8235,42600.0
2006-12-15 14:15:00,28.77,28.79,28.77,28.79,26800.0,15.8235,15.8345,15.8235,15.8345,26800.0
2006-12-15 14:20:00,28.79,28.81,28.78,28.8,51800.0,15.8345,15.8455,15.829,15.84,51800.0
2006-12-15 14:25:00,28.8,28.81,28.8,28.81,21400.0,15.84,15.8455,15.84,15.8455,21400.0
2006-12-15 14:30:00,28.81,28.81,28.79,28.79,15600.0,15.8455,15.8455,15.8345,15.8345,15600.0
2006-12-15 14:35:00,28.79,28.8,28.79,28.79,19800.0,15.8345,15.84,15.8345,15.8345,19800.0
2006-12-15 14:40:00,28.79,28.79,28.77,28.78,39200.0,15.8345,15.8345,15.8235,15.829,39200.0
2006-12-15 14:45:00,28.77,28.77,28.75,28.75,60400.0,15.8235,15.8235,15.8125,15.8125,60400.0
2006-12-15 14:50:00,28.75,28.75,28.74,28.75,33000.0,15.8125,15.8125,15.807,15.8125,33000.0
2006-12-15 14:55:00,28.75,28.75,28.74,28.75,41400.0,15.8125,15.8125,15.807,15.8125,41400.0
2006-12-15 15:00:00,28.75,28.79,28.75,28.78,73400.0,15.8125,15.8345,15.8125,15.829,73400.0
2006-12-15 15:05:00,28.78,28.79,28.78,28.78,12800.0,15.829,15.8345,15.829,15.829,12800.0
2006-12-15 15:10:00,28.78,28.79,28.78,28.79,28400.0,15.829,15.8345,15.829,15.8345,28400.0
2006-12-15 15:15:00,28.78,28.82,28.78,28.81,32400.0,15.829,15.851,15.829,15.8455,32400.0
2006-12-15 15:20:00,28.82,28.82,28.8,28.81,47600.0,15.851,15.851,15.84,15.8455,47600.0
2006-12-15 15:25:00,28.81,28.81,28.79,28.8,51400.0,15.8455,15.8455,15.8345,15.84,51400.0
2006-12-15 15:30:00,28.8,28.8,28.78,28.78,29400.0,15.84,15.84,15.829,15.829,29400.0
2006-12-15 15:35:00,28.78,28.79,28.77,28.77,34800.0,15.829,15.8345,15.8235,15.8235,34800.0
2006-12-15 15:40:00,28.77,28.8,28.77,28.8,68000.0,15.8235,15.84,15.8235,15.84,68000.0
2006-12-15 15:45:00,28.8,28.81,28.79,28.8,66000.0,15.84,15.8455,15.8345,15.84,66000.0
2006-12-15 15:50:00,28.8,28.81,28.8,28.8,76200.0,15.84,15.8455,15.84,15.84,76200.0
2006-12-15 15:55:00,28.8,28.82,28.79,28.79,98200.0,15.84,15.851,15.8345,15.8345,98200.0
2006-12-18 09:30:00,28.92,28.92,28.85,28.87,65000.0,15.906,15.906,15.8675,15.8785,65000.0
2006-12-18 09:35:00,28.87,28.97,28.86,28.87,45400.0,15.8785,15.9335,15.873,15.8785,45400.0
2006-12-18 09:40:00,28.86,28.92,28.82,28.9,59800.0,15.873,15.906,15.851,15.895,59800.0
2006-12-18 09:45:00,28.9,28.92,28.81,28.92,28000.0,15.895,15.906,15.8455,15.906,28000.0
2006-12-18 09:50:00,28.93,28.98,28.89,28.93,66400.0,15.9115,15.939,15.8895,15.9115,66400.0
2006-12-18 09:55:00,28.94,28.99,28.94,28.96,29400.0,15.917,15.9445,15.917,15.928,29400.0
2006-12-18 10:00:00,28.96,28.98,28.94,28.97,40600.0,15.928,15.939,15.917,15.9335,40600.0
2006-12-18 10:05:00,28.97,28.99,28.96,28.97,37000.0,15.9335,15.9445,15.928,15.9335,37000.0
2006-12-18 10:10:00,28.96,28.97,28.95,28.95,31400.0,15.928,15.9335,15.9225,15.9225,31400.0
2006-12-18 10:15:00,28.95,28.99,28.95,28.99,36400.0,15.9225,15.9445,15.9225,15.9445,36400.0
2006-12-18 10:20:00,28.99,29.0,28.97,28.97,42200.0,15.9445,15.95,15.9335,15.9335,42200.0
2006-12-18 10:25:00,28.97,28.98,28.97,28.98,26600.0,15.9335,15.939,15.9335,15.939,26600.0
2006-12-18 10:30:00,28.98,28.99,28.98,28.98,31600.0,15.939,15.9445,15.939,15.939,31600.0
2006-12-18 10:35:00,28.98,29.0,28.98,29.0,20600.0,15.939,15.95,15.939,15.95,20600.0
2006-12-18 10:40:00,28.99,29.0,28.99,29.0,24600.0,15.9445,15.95,15.9445,15.95,24600.0
2006-12-18 10:45:00,29.0,29.0,28.95,28.96,69800.0,15.95,15.95,15.9225,15.928,69800.0
2006-12-18 10:50:00,28.96,28.98,28.95,28.96,22800.0,15.928,15.939,15.9225,15.928,22800.0
2006-12-18 10:55:00,28.97,28.98,28.96,28.97,26400.0,15.9335,15.939,15.928,15.9335,26400.0
2006-12-18 11:00:00,28.98,28.98,28.97,28.98,44600.0,15.939,15.939,15.9335,15.939,44600.0
2006-12-18 11:05:00,28.98,28.99,28.98,28.99,25400.0,15.939,15.9445,15.939,15.9445,25400.0
2006-12-18 11:10:00,28.99,28.99,28.98,28.99,34600.0,15.9445,15.9445,15.939,15.9445,34600.0
2006-12-18 11:15:00,28.98,28.99,28.98,28.99,42400.0,15.939,15.9445,15.939,15.9445,42400.0
2006-12-18 11:20:00,28.99,29.0,28.98,28.99,24800.0,15.9445,15.95,15.939,15.9445,24800.0
2006-12-18 11:25:00,28.99,29.0,28.99,29.0,20800.0,15.9445,15.95,15.9445,15.95,20800.0
2006-12-18 11:30:00,29.0,29.0,28.99,29.0,24400.0,15.95,15.95,15.9445,15.95,24400.0
2006-12-18 11:35:00,29.0,29.0,28.99,28.99,19200.0,15.95,15.95,15.9445,15.9445,19200.0
2006-12-18 11:40:00,29.0,29.0,28.93,28.95,79200.0,15.95,15.95,15.9115,15.9225,79200.0
2006-12-18 11:45:00,28.93,28.93,28.9,28.91,35800.0,15.9115,15.9115,15.895,15.9005,35800.0
2006-12-18 11:50:00,28.91,28.91,28.89,28.91,40200.0,15.9005,15.9005,15.8895,15.9005,40200.0
2006-12-18 11:55:00,28.9,28.91,28.89,28.9,33400.0,15.895,15.9005,15.8895,15.895,33400.0
2006-12-18 12:00:00,28.9,28.93,28.89,28.93,41400.0,15.895,15.9115,15.8895,15.9115,41400.0
2006-12-18 12:05:00,28.93,28.95,28.93,28.95,30000.0,15.9115,15.9225,15.9115,15.9225,30000.0
2006-12-18 12:10:00,28.95,28.95,28.93,28.95,32000.0,15.9225,15.9225,15.9115,15.9225,32000.0
2006-12-18 12:15:00,28.94,28.96,28.94,28.96,18400.0,15.917,15.928,15.917,15.928,18400.0
2006-12-18 12:20:00,28.96,28.96,28.95,28.95,84400.0,15.928,15.928,15.9225,15.9225,84400.0
2006-12-18 12:25:00,28.95,28.96,28.95,28.96,36800.0,15.9225,15.928,15.9225,15.928,36800.0
2006-12-18 12:30:00,28.96,28.97,28.96,28.97,64800.0,15.928,15.9335,15.928,15.9335,64800.0
2006-12-18 12:35:00,28.97,28.97,28.96,28.97,165800.0,15.9335,15.9335,15.928,15.9335,165800.0
2006-12-18 12:40:00,28.97,28.97,28.95,28.96,39200.0,15.9335,15.9335,15.9225,15.928,39200.0
2006-12-18 12:45:00,28.96,28.97,28.96,28.97,15000.0,15.928,15.9335,15.928,15.9335,15000.0
2006-12-18 12:50:00,28.97,28.97,28.96,28.97,24800.0,15.9335,15.9335,15.928,15.9335,24800.0
2006-12-18 12:55:00,28.97,28.97,28.96,28.96,12400.0,15.9335,15.9335,15.928,15.928,12400.0
2006-12-18 13:00:00,28.96,28.96,28.94,28.95,39800.0,15.928,15.928,15.917,15.9225,39800.0
2006-12-18 13:05:00,28.95,28.95,28.93,28.94,25200.0,15.9225,15.9225,15.9115,15.917,25200.0
2006-12-18 13:10:00,28.93,28.95,28.93,28.95,13200.0,15.9115,15.9225,15.9115,15.9225,13200.0
2006-12-18 13:15:00,28.95,28.96,28.95,28.95,15000.0,15.9225,15.928,15.9225,15.9225,15000.0
2006-12-18 13:20:00,28.96,28.97,28.95,28.96,49000.0,15.928,15.9335,15.9225,15.928,49000.0
2006-12-18 13:25:00,28.96,28.96,28.96,28.96,5800.0,15.928,15.928,15.928,15.928,5800.0
2006-12-18 13:30:00,28.96,28.96,28.96,28.96,16600.0,15.928,15.928,15.928,15.928,16600.0
2006-12-18 13:35:00,28.96,28.96,28.94,28.94,49600.0,15.928,15.928,15.917,15.917,49600.0
2006-12-18 13:40:00,28.95,28.96,28.95,28.95,9000.0,15.9225,15.928,15.9225,15.9225,9000.0
2006-12-18 13:45:00,28.96,28.96,28.95,28.95,54000.0,15.928,15.928,15.9225,15.9225,54000.0
2006-12-18 13:50:00,28.95,28.96,28.93,28.93,16400.0,15.9225,15.928,15.9115,15.9115,16400.0
2006-12-18 13:55:00,28.93,28.94,28.93,28.93,11600.0,15.9115,15.917,15.9115,15.9115,11600.0
2006-12-18 14:00:00,28.93,28.94,28.93,28.93,21800.0,15.9115,15.917,15.9115,15.9115,21800.0
2006-12-18 14:05:00,28.93,28.93,28.92,28.92,25600.0,15.9115,15.9115,15.906,15.906,25600.0
2006-12-18 14:10:00,28.92,28.93,28.92,28.93,54400.0,15.906,15.9115,15.906,15.9115,54400.0
2006-12-18 14:15:00,28.93,28.93,28.93,28.93,47400.0,15.9115,15.9115,15.9115,15.9115,47400.0
2006-12-18 14:20:00,28.93,28.93,28.93,28.93,38000.0,15.9115,15.9115,15.9115,15.9115,38000.0
2006-12-18 14:25:00,28.93,28.93,28.92,28.93,27200.0,15.9115,15.9115,15.906,15.9115,27200.0
2006-12-18 14:30:00,28.93,28.93,28.91,28.91,46400.0,15.9115,15.9115,15.9005,15.9005,46400.0
2006-12-18 14:35:00,28.91,28.93,28.9,28.92,25600.0,15.9005,15.9115,15.895,15.906,25600.0
2006-12-18 14:40:00,28.93,28.93,28.91,28.92,37600.0,15.9115,15.9115,15.9005,15.906,37600.0
2006-12-18 14:45:00,28.92,28.93,28.9,28.91,30200.0,15.906,15.9115,15.895,15.9005,30200.0
2006-12-18 14:50:00,28.91,28.93,28.91,28.93,37800.0,15.9005,15.9115,15.9005,15.9115,37800.0
2006-12-18 14:55:00,28.93,28.93,28.91,28.93,23600.0,15.9115,15.9115,15.9005,15.9115,23600.0
2006-12-18 15:00:00,28.92,28.93,28.9,28.9,49800.0,15.906,15.9115,15.895,15.895,49800.0
2006-12-18 15:05:00,28.9,28.93,28.89,28.92,47800.0,15.895,15.9115,15.8895,15.906,47800.0
2006-12-18 15:10:00,28.93,28.93,28.91,28.93,69000.0,15.9115,15.9115,15.9005,15.9115,69000.0
2006-12-18 15:15:00,28.93,28.95,28.93,28.95,29000.0,15.9115,15.9225,15.9115,15.9225,29000.0
2006-12-18 15:20:00,28.95,28.98,28.95,28.98,44600.0,15.9225,15.939,15.9225,15.939,44600.0
2006-12-18 15:25:00,28.99,29.0,28.98,29.0,30600.0,15.9445,15.95,15.939,15.95,30600.0
2006-12-18 15:30:00,28.99,29.0,28.99,29.0,57600.0,15.9445,15.95,15.9445,15.95,57600.0
2006-12-18 15:35:00,29.0,29.02,29.0,29.01,76800.0,15.95,15.961,15.95,15.9555,76800.0
2006-12-18 15:40:00,29.02,29.02,29.0,29.02,31000.0,15.961,15.961,15.95,15.961,31000.0
2006-12-18 15:45:00,29.02,29.02,29.01,29.01,46800.0,15.961,15.961,15.9555,15.9555,46800.0
2006-12-18 15:50:00,29.02,29.02,29.0,29.01,70000.0,15.961,15.961,15.95,15.9555,70000.0
2006-12-18 15:55:00,29.02,29.02,29.0,29.0,68200.0,15.961,15.961,15.95,15.95,68200.0
2006-12-19 09:30:00,28.85,28.95,28.85,28.88,107400.0,15.8675,15.9225,15.8675,15.884,107400.0
2006-12-19 09:35:00,28.88,28.91,28.84,28.86,63000.0,15.884,15.9005,15.862,15.873,63000.0
2006-12-19 09:40:00,28.85,28.98,28.85,28.93,42200.0,15.8675,15.939,15.8675,15.9115,42200.0
2006-12-19 09:45:00,28.93,28.93,28.84,28.9,66400.0,15.9115,15.9115,15.862,15.895,66400.0
2006-12-19 09:50:00,28.9,28.91,28.88,28.9,49200.0,15.895,15.9005,15.884,15.895,49200.0
2006-12-19 09:55:00,28.9,28.91,28.88,28.9,17800.0,15.895,15.9005,15.884,15.895,17800.0
2006-12-19 10:00:00,28.89,28.91,28.87,28.88,21000.0,15.8895,15.9005,15.8785,15.884,21000.0
2006-12-19 10:05:00,28.88,28.88,28.85,28.86,27400.0,15.884,15.884,15.8675,15.873,27400.0
2006-12-19 10:10:00,28.86,28.87,28.84,28.87,25800.0,15.873,15.8785,15.862,15.8785,25800.0
2006-12-19 10:15:00,28.87,28.88,28.81,28.82,23800.0,15.8785,15.884,15.8455,15.851,23800.0
2006-12-19 10:20:00,28.82,28.82,28.8,28.8,19000.0,15.851,15.851,15.84,15.84,19000.0
2006-12-19 10:25:00,28.8,28.82,28.78,28.79,30200.0,15.84,15.851,15.829,15.8345,30200.0
2006-12-19 10:30:00,28.79,28.85,28.78,28.83,75000.0,15.8345,15.8675,15.829,15.8565,75000.0
2006-12-19 10:35:00,28.83,28.85,28.82,28.82,32400.0,15.8565,15.8675,15.851,15.851,32400.0
2006-12-19 10:40:00,28.82,28.82,28.79,28.8,24200.0,15.851,15.851,15.8345,15.84,24200.0
2006-12-19 10:45:00,28.79,28.86,28.79,28.86,15400.0,15.8345,15.873,15.8345,15.873,15400.0
2006-12-19 10:50:00,28.86,28.89,28.84,28.89,22600.0,15.873,15.8895,15.862,15.8895,22600.0
2006-12-19 10:55:00,28.87,28.89,28.86,28.86,29600.0,15.8785,15.8895,15.873,15.873,29600.0
2006-12-19 11:00:00,28.86,28.87,28.85,28.86,37600.0,15.873,15.8785,15.8675,15.873,37600.0
2006-12-19 11:05:00,28.87,28.87,28.86,28.86,22000.0,15.8785,15.8785,15.873,15.873,22000.0
2006-12-19 11:10:00,28.87,28.88,28.86,28.88,30200.0,15.8785,15.884,15.873,15.884,30200.0
2006-12-19 11:15:00,28.88,28.9,28.88,28.88,25000.0,15.884,15.895,15.884,15.884,25000.0
2006-12-19 11:20:00,28.88,28.89,28.87,28.87,28600.0,15.884,15.8895,15.8785,15.8785,28600.0
2006-12-19 11:25:00,28.86,28.88,28.81,28.85,49400.0,15.873,15.884,15.8455,15.8675,49400.0
2006-12-19 11:30:00,28.86,28.86,28.85,28.86,15000.0,15.873,15.873,15.8675,15.873,15000.0
2006-12-19 11:35:00,28.85,28.87,28.83,28.83,24400.0,15.8675,15.8785,15.8565,15.8565,24400.0
2006-12-19 11:40:00,28.83,28.84,28.83,28.84,14600.0,15.8565,15.862,15.8565,15.862,14600.0
2006-12-19 11:45:00,28.84,28.84,28.77,28.78,43000.0,15.862,15.862,15.8235,15.829,43000.0
2006-12-19 11:50:00,28.78,28.8,28.77,28.8,23200.0,15.829,15.84,15.8235,15.84,23200.0
2006-12-19 11:55:00,28.79,28.81,28.78,28.81,15200.0,15.8345,15.8455,15.829,15.8455,15200.0
2006-12-19 12:00:00,28.81,28.84,28.81,28.83,14400.0,15.8455,15.862,15.8455,15.8565,14400.0
2006-12-19 12:05:00,28.83,28.84,28.8,28.8,19600.0,15.8565,15.862,15.84,15.84,19600.0
2006-12-19 12:10:00,28.79,28.86,28.79,28.86,24200.0,15.8345,15.873,15.8345,15.873,24200.0
2006-12-19 12:15:00,28.86,28.88,28.85,28.88,61000.0,15.873,15.884,15.8675,15.884,61000.0
2006-12-19 12:20:00,28.88,28.88,28.86,28.88,33200.0,15.884,15.884,15.873,15.884,33200.0
2006-12-19 12:25:00,28.88,28.89,28.87,28.88,17600.0,15.884,15.8895,15.8785,15.884,17600.0
2006-12-19 12:30:00,28.88,28.92,28.88,28.92,18000.0,15.884,15.906,15.884,15.906,18000.0
2006-12-19 12:35:00,28.92,28.93,28.91,28.91,20400.0,15.906,15.9115,15.9005,15.9005,20400.0
2006-12-19 12:40:00,28.91,28.93,28.91,28.92,13800.0,15.9005,15.9115,15.9005,15.906,13800.0
2006-12-19 12:45:00,28.92,28.92,28.91,28.92,4200.0,15.906,15.906,15.9005,15.906,4200.0
2006-12-19 12:50:00,28.92,28.93,28.92,28.93,10200.0,15.906,15.9115,15.906,15.9115,10200.0
2006-12-19 12:55:00,28.93,28.93,28.91,28.93,14800.0,15.9115,15.9115,15.9005,15.9115,14800.0
2006-12-19 13:00:00,28.92,28.93,28.92,28.92,9800.0,15.906,15.9115,15.906,15.906,9800.0
2006-12-19 13:05:00,28.92,28.93,28.91,28.91,7400.0,15.906,15.9115,15.9005,15.9005,7400.0
2006-12-19 13:10:00,28.91,28.92,28.89,28.92,13200.0,15.9005,15.906,15.8895,15.906,13200.0
2006-12-19 13:15:00,28.92,28.93,28.9,28.9,17800.0,15.906,15.9115,15.895,15.895,17800.0
2006-12-19 13:20:00,28.9,28.91,28.86,28.88,10000.0,15.895,15.9005,15.873,15.884,10000.0
2006-12-19 13:25:00,28.88,28.89,28.88,28.89,13200.0,15.884,15.8895,15.884,15.8895,13200.0
2006-12-19 13:30:00,28.89,28.89,28.88,28.88,14200.0,15.8895,15.8895,15.884,15.884,14200.0
2006-12-19 13:35:00,28.88,28.88,28.86,28.86,25600.0,15.884,15.884,15.873,15.873,25600.0
2006-12-19 13:40:00,28.87,28.91,28.87,28.91,20400.0,15.8785,15.9005,15.8785,15.9005,20400.0
2006-12-19 13:45:00,28.91,28.93,28.91,28.92,26000.0,15.9005,15.9115,15.9005,15.906,26000.0
2006-12-19 13:50:00,28.91,28.92,28.89,28.9,16400.0,15.9005,15.906,15.8895,15.895,16400.0
2006-12-19 13:55:00,28.9,28.92,28.89,28.92,13600.0,15.895,15.906,15.8895,15.906,13600.0
2006-12-19 14:00:00,28.92,28.95,28.91,28.95,23600.0,15.906,15.9225,15.9005,15.9225,23600.0
2006-12-19 14:05:00,28.96,29.01,28.96,29.0,44400.0,15.928,15.9555,15.928,15.95,44400.0
2006-12-19 14:10:00,29.0,29.02,29.0,29.01,28200.0,15.95,15.961,15.95,15.9555,28200.0
2006-12-19 14:15:00,29.01,29.03,29.01,29.02,41200.0,15.9555,15.9665,15.9555,15.961,41200.0
2006-12-19 14:20:00,29.02,29.04,29.01,29.04,49600.0,15.961,15.972,15.9555,15.972,49600.0
2006-12-19 14:25:00,29.03,29.05,29.02,29.03,60000.0,15.9665,15.9775,15.961,15.9665,60000.0
2006-12-19 14:30:00,29.03,29.03,29.0,29.03,27600.0,15.9665,15.9665,15.95,15.9665,27600.0
2006-12-19 14:35:00,29.02,29.03,29.02,29.02,12000.0,15.961,15.9665,15.961,15.961,12000.0
2006-12-19 14:40:00,29.02,29.03,29.0,29.02,18200.0,15.961,15.9665,15.95,15.961,18200.0
2006-12-19 14:45:00,29.02,29.04,29.02,29.03,29400.0,15.961,15.972,15.961,15.9665,29400.0
2006-12-19 14:50:00,29.03,29.06,29.03,29.05,32400.0,15.9665,15.983,15.9665,15.9775,32400.0
2006-12-19 14:55:00,29.05,29.05,29.02,29.03,33600.0,15.9775,15.9775,15.961,15.9665,33600.0
2006-12-19 15:00:00,29.03,29.04,29.01,29.04,46400.0,15.9665,15.972,15.9555,15.972,46400.0
2006-12-19 15:05:00,29.04,29.07,29.03,29.07,36000.0,15.972,15.9885,15.9665,15.9885,36000.0
2006-12-19 15:10:00,29.07,29.09,29.06,29.07,21000.0,15.9885,15.9995,15.983,15.9885,21000.0
2006-12-19 15:15:00,29.07,29.09,29.06,29.08,29400.0,15.9885,15.9995,15.983,15.994,29400.0
2006-12-19 15:20:00,29.08,29.08,29.06,29.06,12200.0,15.994,15.994,15.983,15.983,12200.0
2006-12-19 15:25:00,29.07,29.1,29.06,29.1,49800.0,15.9885,16.005,15.983,16.005,49800.0
2006-12-19 15:30:00,29.1,29.12,29.1,29.11,44400.0,16.005,16.016,16.005,16.0105,44400.0
2006-12-19 15:35:00,29.11,29.13,29.1,29.13,40400.0,16.0105,16.0215,16.005,16.0215,40400.0
2006-12-19 15:40:00,29.12,29.14,29.11,29.13,37000.0,16.016,16.027,16.0105,16.0215,37000.0
2006-12-19 15:45:00,29.13,29.15,29.13,29.13,55000.0,16.0215,16.0325,16.0215,16.0215,55000.0
2006-12-19 15:50:00,29.13,29.13,29.11,29.11,61800.0,16.0215,16.0215,16.0105,16.0105,61800.0
2006-12-19 15:55:00,29.11,29.14,29.11,29.13,104200.0,16.0105,16.027,16.0105,16.0215,104200.0
2006-12-20 09:30:00,29.08,29.2,29.08,29.18,99800.0,15.994,16.06,15.994,16.049,99800.0
2006-12-20 09:35:00,29.18,29.19,29.1,29.11,13200.0,16.049,16.0545,16.005,16.0105,13200.0
2006-12-20 09:40:00,29.11,29.14,29.08,29.1,51800.0,16.0105,16.027,15.994,16.005,51800.0
2006-12-20 09:45:00,29.1,29.12,29.0,29.03,58400.0,16.005,16.016,15.95,15.9665,58400.0
2006-12-20 09:50:00,29.03,29.11,28.97,28.99,54400.0,15.9665,16.0105,15.9335,15.9445,54400.0
2006-12-20 09:55:00,28.99,29.05,28.99,29.02,22600.0,15.9445,15.9775,15.9445,15.961,22600.0
2006-12-20 10:00:00,29.02,29.05,29.0,29.03,56600.0,15.961,15.9775,15.95,15.9665,56600.0
2006-12-20 10:05:00,29.04,29.05,29.0,29.02,35800.0,15.972,15.9775,15.95,15.961,35800.0
2006-12-20 10:10:00,29.02,29.05,29.0,29.02,37800.0,15.961,15.9775,15.95,15.961,37800.0
2006-12-20 10:15:00,29.01,29.03,29.0,29.02,55400.0,15.9555,15.9665,15.95,15.961,55400.0
2006-12-20 10:20:00,29.01,29.02,29.0,29.0,25400.0,15.9555,15.961,15.95,15.95,25400.0
2006-12-20 10:25:00,29.0,29.01,28.96,28.99,44800.0,15.95,15.9555,15.928,15.9445,44800.0
2006-12-20 10:30:00,28.98,29.02,28.95,28.95,46800.0,15.939,15.961,15.9225,15.9225,46800.0
2006-12-20 10:35:00,28.95,28.98,28.95,28.98,31600.0,15.9225,15.939,15.9225,15.939,31600.0
2006-12-20 10:40:00,28.99,28.99,28.97,28.99,37200.0,15.9445,15.9445,15.9335,15.9445,37200.0
2006-12-20 10:45:00,28.98,28.98,28.97,28.98,36200.0,15.939,15.939,15.9335,15.939,36200.0
2006-12-20 10:50:00,28.98,28.99,28.97,28.97,40800.0,15.939,15.9445,15.9335,15.9335,40800.0
2006-12-20 10:55:00,28.98,29.01,28.97,29.01,136800.0,15.939,15.9555,15.9335,15.9555,136800.0
2006-12-20 11:00:00,29.01,29.02,29.0,29.0,19400.0,15.9555,15.961,15.95,15.95,19400.0
2006-12-20 11:05:00,29.0,29.02,29.0,29.0,27800.0,15.95,15.961,15.95,15.95,27800.0
2006-12-20 11:10:00,29.0,29.02,28.98,29.02,38800.0,15.95,15.961,15.939,15.961,38800.0
2006-12-20 11:15:00,29.02,29.05,29.01,29.02,36600.0,15.961,15.9775,15.9555,15.961,36600.0
2006-12-20 11:20:00,29.03,29.05,29.0,29.05,39000.0,15.9665,15.9775,15.95,15.9775,39000.0
2006-12-20 11:25:00,29.05,29.05,29.0,29.04,40200.0,15.9775,15.9775,15.95,15.972,40200.0
2006-12-20 11:30:00,29.04,29.07,29.02,29.06,49400.0,15.972,15.9885,15.961,15.983,49400.0
2006-12-20 11:35:00,29.06,29.06,29.0,29.01,49200.0,15.983,15.983,15.95,15.9555,49200.0
2006-12-20 11:40:00,29.01,29.05,29.0,29.05,24200.0,15.9555,15.9775,15.95,15.9775,24200.0
2006-12-20 11:45:00,29.05,29.09,29.04,29.09,36200.0,15.9775,15.9995,15.972,15.9995,36200.0
2006-12-20 11:50:00,29.09,29.11,29.08,29.11,15800.0,15.9995,16.0105,15.994,16.0105,15800.0
2006-12-20 11:55:00,29.11,29.14,29.11,29.14,18800.0,16.0105,16.027,16.0105,16.027,18800.0
2006-12-20 12:00:00,29.14,29.15,29.12,29.13,20400.0,16.027,16.0325,16.016,16.0215,20400.0
2006-12-20 12:05:00,29.13,29.14,29.13,29.14,27400.0,16.0215,16.027,16.0215,16.027,27400.0
2006-12-20 12:10:00,29.14,29.14,29.11,29.12,31400.0,16.027,16.027,16.0105,16.016,31400.0
2006-12-20 12:15:00,29.13,29.13,29.1,29.11,29400.0,16.0215,16.0215,16.005,16.0105,29400.0
2006-12-20 12:20:00,29.11,29.12,29.09,29.1,28000.0,16.0105,16.016,15.9995,16.005,28000.0
2006-12-20 12:25:00,29.1,29.11,29.1,29.11,18400.0,16.005,16.0105,16.005,16.0105,18400.0
2006-12-20 12:30:00,29.11,29.11,29.09,29.09,18200.0,16.0105,16.0105,15.9995,15.9995,18200.0
2006-12-20 12:35:00,29.09,29.1,29.08,29.1,21200.0,15.9995,16.005,15.994,16.005,21200.0
2006-12-20 12:40:00,29.09,29.13,29.09,29.11,60400.0,15.9995,16.0215,15.9995,16.0105,60400.0
2006-12-20 12:45:00,29.12,29.12,29.1,29.1,14800.0,16.016,16.016,16.005,16.005,14800.0
2006-12-20 12:50:00,29.1,29.1,29.07,29.08,21200.0,16.005,16.005,15.9885,15.994,21200.0
2006-12-20 12:55:00,29.08,29.1,29.06,29.08,57800.0,15.994,16.005,15.983,15.994,57800.0
2006-12-20 13:00:00,29.08,29.09,29.08,29.08,17600.0,15.994,15.9995,15.994,15.994,17600.0
2006-12-20 13:05:00,29.08,29.08,29.05,29.07,17400.0,15.994,15.994,15.9775,15.9885,17400.0
2006-12-20 13:10:00,29.07,29.08,29.06,29.07,31200.0,15.9885,15.994,15.983,15.9885,31200.0
2006-12-20 13:15:00,29.07,29.07,29.05,29.06,33400.0,15.9885,15.9885,15.9775,15.983,33400.0
2006-12-20 13:20:00,29.06,29.06,29.05,29.06,11200.0,15.983,15.983,15.9775,15.983,11200.0
2006-12-20 13:25:00,29.06,29.1,29.05,29.08,19400.0,15.983,16.005,15.9775,15.994,19400.0
2006-12-20 13:30:00,29.08,29.09,29.06,29.08,24000.0,15.994,15.9995,15.983,15.994,24000.0
2006-12-20 13:35:00,29.08,29.08,29.06,29.07,21800.0,15.994,15.994,15.983,15.9885,21800.0
2006-12-20 13:40:00,29.07,29.08,29.07,29.08,8400.0,15.9885,15.994,15.9885,15.994,8400.0
2006-12-20 13:45:00,29.08,29.1,29.08,29.1,14600.0,15.994,16.005,15.994,16.005,14600.0
2006-12-20 13:50:00,29.1,29.1,29.07,29.07,17800.0,16.005,16.005,15.9885,15.9885,17800.0
2006-12-20 13:55:00,29.08,29.08,29.07,29.08,23400.0,15.994,15.994,15.9885,15.994,23400.0
2006-12-20 14:00:00,29.08,29.11,29.08,29.11,18000.0,15.994,16.0105,15.994,16.0105,18000.0
2006-12-20 14:05:00,29.1,29.11,29.07,29.08,21800.0,16.005,16.0105,15.9885,15.994,21800.0
2006-12-20 14:10:00,29.08,29.09,29.06,29.09,23800.0,15.994,15.9995,15.983,15.9995,23800.0
2006-12-20 14:15:00,29.09,29.09,29.08,29.09,16400.0,15.9995,15.9995,15.994,15.9995,16400.0
2006-12-20 14:20:00,29.08,29.11,29.07,29.09,38400.0,15.994,16.0105,15.9885,15.9995,38400.0
2006-12-20 14:25:00,29.09,29.1,29.08,29.08,23400.0,15.9995,16.005,15.994,15.994,23400.0
2006-12-20 14:30:00,29.08,29.09,29.07,29.08,32800.0,15.994,15.9995,15.9885,15.994,32800.0
2006-12-20 14:35:00,29.08,29.09,29.08,29.08,18200.0,15.994,15.9995,15.994,15.994,18200.0
2006-12-20 14:40:00,29.08,29.08,29.07,29.08,34200.0,15.994,15.994,15.9885,15.994,34200.0
2006-12-20 14:45:00,29.08,29.08,29.07,29.08,31800.0,15.994,15.994,15.9885,15.994,31800.0
2006-12-20 14:50:00,29.07,29.08,29.07,29.08,24600.0,15.9885,15.994,15.9885,15.994,24600.0
2006-12-20 14:55:00,29.08,29.09,29.07,29.08,22800.0,15.994,15.9995,15.9885,15.994,22800.0
2006-12-20 15:00:00,29.07,29.08,29.04,29.05,33800.0,15.9885,15.994,15.972,15.9775,33800.0
2006-12-20 15:05:00,29.05,29.08,29.05,29.08,21600.0,15.9775,15.994,15.9775,15.994,21600.0
2006-12-20 15:10:00,29.08,29.09,29.07,29.09,12000.0,15.994,15.9995,15.9885,15.9995,12000.0
2006-12-20 15:15:00,29.09,29.09,29.08,29.09,10600.0,15.9995,15.9995,15.994,15.9995,10600.0
2006-12-20 15:20:00,29.09,29.09,29.07,29.08,14800.0,15.9995,15.9995,15.9885,15.994,14800.0
2006-12-20 15:25:00,29.08,29.1,29.07,29.09,32600.0,15.994,16.005,15.9885,15.9995,32600.0
2006-12-20 15:30:00,29.09,29.1,29.08,29.08,47200.0,15.9995,16.005,15.994,15.994,47200.0
2006-12-20 15:35:00,29.07,29.08,29.06,29.08,40400.0,15.9885,15.994,15.983,15.994,40400.0
2006-12-20 15:40:00,29.07,29.08,29.07,29.07,15400.0,15.9885,15.994,15.9885,15.9885,15400.0
2006-12-20 15:45:00,29.08,29.08,29.05,29.05,73000.0,15.994,15.994,15.9775,15.9775,73000.0
2006-12-20 15:50:00,29.05,29.05,29.02,29.03,65200.0,15.9775,15.9775,15.961,15.9665,65200.0
2006-12-20 15:55:00,29.03,29.05,29.0,29.0,99600.0,15.9665,15.9775,15.95,15.95,99600.0
2006-12-21 09:30:00,29.35,29.48,29.26,29.47,211400.0,16.1425,16.214,16.093,16.2085,211400.0
2006-12-21 09:35:00,29.45,29.49,29.38,29.38,177800.0,16.1975,16.2195,16.159,16.159,177800.0
2006-12-21 09:40:00,29.38,29.47,29.31,29.42,129200.0,16.159,16.2085,16.1205,16.181,129200.0
2006-12-21 09:45:00,29.42,29.46,29.4,29.43,100000.0,16.181,16.203,16.17,16.1865,100000.0
2006-12-21 09:50:00,29.45,29.49,29.43,29.49,100000.0,16.1975,16.2195,16.1865,16.2195,100000.0
2006-12-21 09:55:00,29.49,29.49,29.4,29.41,63600.0,16.2195,16.2195,16.17,16.1755,63600.0
2006-12-21 10:00:00,29.4,29.46,29.38,29.43,58600.0,16.17,16.203,16.159,16.1865,58600.0
2006-12-21 10:05:00,29.44,29.46,29.25,29.29,158600.0,16.192,16.203,16.0875,16.1095,158600.0
2006-12-21 10:10:00,29.29,29.36,29.29,29.31,47200.0,16.1095,16.148,16.1095,16.1205,47200.0
2006-12-21 10:15:00,29.3,29.36,29.26,29.28,41600.0,16.115,16.148,16.093,16.104,41600.0
2006-12-21 10:20:00,29.28,29.36,29.28,29.3,58400.0,16.104,16.148,16.104,16.115,58400.0
2006-12-21 10:25:00,29.3,29.34,29.28,29.3,57200.0,16.115,16.137,16.104,16.115,57200.0
2006-12-21 10:30:00,29.3,29.31,29.21,29.23,97600.0,16.115,16.1205,16.0655,16.0765,97600.0
2006-12-21 10:35:00,29.23,29.27,29.2,29.25,86200.0,16.0765,16.0985,16.06,16.0875,86200.0
2006-12-21 10:40:00,29.25,29.38,29.23,29.3,64600.0,16.0875,16.159,16.0765,16.115,64600.0
2006-12-21 10:45:00,29.3,29.31,29.25,29.25,50200.0,16.115,16.1205,16.0875,16.0875,50200.0
2006-12-21 10:50:00,29.25,29.35,29.25,29.34,29600.0,16.0875,16.1425,16.0875,16.137,29600.0
2006-12-21 10:55:00,29.35,29.35,29.27,29.29,53200.0,16.1425,16.1425,16.0985,16.1095,53200.0
2006-12-21 11:00:00,29.28,29.4,29.28,29.4,56800.0,16.104,16.17,16.104,16.17,56800.0
2006-12-21 11:05:00,29.39,29.45,29.39,29.45,41400.0,16.1645,16.1975,16.1645,16.1975,41400.0
2006-12-21 11:10:00,29.45,29.48,29.44,29.48,39200.0,16.1975,16.214,16.192,16.214,39200.0
2006-12-21 11:15:00,29.48,29.49,29.48,29.49,28800.0,16.214,16.2195,16.214,16.2195,28800.0
2006-12-21 11:20:00,29.49,29.5,29.43,29.45,63000.0,16.2195,16.225,16.1865,16.1975,63000.0
2006-12-21 11:25:00,29.47,29.49,29.43,29.45,30600.0,16.2085,16.2195,16.1865,16.1975,30600.0
2006-12-21 11:30:00,29.45,29.48,29.35,29.39,70400.0,16.1975,16.214,16.1425,16.1645,70400.0
2006-12-21 11:35:00,29.38,29.45,29.38,29.43,37800.0,16.159,16.1975,16.159,16.1865,37800.0
2006-12-21 11:40:00,29.43,29.45,29.36,29.45,29800.0,16.1865,16.1975,16.148,16.1975,29800.0
2006-12-21 11:45:00,29.44,29.45,29.42,29.45,16000.0,16.192,16.1975,16.181,16.1975,16000.0
2006-12-21 11:50:00,29.45,29.47,29.43,29.46,24800.0,16.1975,16.2085,16.1865,16.203,24800.0
2006-12-21 11:55:00,29.46,29.5,29.46,29.49,17600.0,16.203,16.225,16.203,16.2195,17600.0
2006-12-21 12:00:00,29.49,29.5,29.45,29.46,56000.0,16.2195,16.225,16.1975,16.203,56000.0
2006-12-21 12:05:00,29.47,29.48,29.43,29.43,32600.0,16.2085,16.214,16.1865,16.1865,32600.0
2006-12-21 12:10:00,29.43,29.46,29.43,29.46,18000.0,16.1865,16.203,16.1865,16.203,18000.0
2006-12-21 12:15:00,29.46,29.47,29.45,29.45,72600.0,16.203,16.2085,16.1975,16.1975,72600.0
2006-12-21 12:20:00,29.45,29.49,29.43,29.49,13600.0,16.1975,16.2195,16.1865,16.2195,13600.0
2006-12-21 12:25:00,29.49,29.53,29.48,29.49,137800.0,16.2195,16.2415,16.214,16.2195,137800.0
2006-12-21 12:30:00,29.49,29.55,29.49,29.51,57600.0,16.2195,16.2525,16.2195,16.2305,57600.0
2006-12-21 12:35:00,29.5,29.57,29.49,29.56,63800.0,16.225,16.2635,16.2195,16.258,63800.0
2006-12-21 12:40:00,29.56,29.6,29.56,29.59,72800.0,16.258,16.28,16.258,16.2745,72800.0
2006-12-21 12:45:00,29.59,29.6,29.58,29.59,24600.0,16.2745,16.28,16.269,16.2745,24600.0
2006-12-21 12:50:00,29.6,29.6,29.55,29.55,33000.0,16.28,16.28,16.2525,16.2525,33000.0
2006-12-21 12:55:00,29.55,29.57,29.53,29.57,28000.0,16.2525,16.2635,16.2415,16.2635,28000.0
2006-12-21 13:00:00,29.58,29.6,29.57,29.58,27200.0,16.269,16.28,16.2635,16.269,27200.0
2006-12-21 13:05:00,29.59,29.6,29.58,29.6,42400.0,16.2745,16.28,16.269,16.28,42400.0
2006-12-21 13:10:00,29.6,29.6,29.57,29.58,38400.0,16.28,16.28,16.2635,16.269,38400.0
2006-12-21 13:15:00,29.58,29.59,29.51,29.51,75400.0,16.269,16.2745,16.2305,16.2305,75400.0
2006-12-21 13:20:00,29.51,29.56,29.5,29.56,125200.0,16.2305,16.258,16.225,16.258,125200.0
2006-12-21 13:25:00,29.56,29.61,29.56,29.61,52800.0,16.258,16.2855,16.258,16.2855,52800.0
2006-12-21 13:30:00,29.61,29.61,29.57,29.57,36600.0,16.2855,16.2855,16.2635,16.2635,36600.0
2006-12-21 13:35:00,29.57,29.61,29.56,29.61,41000.0,16.2635,16.2855,16.258,16.2855,41000.0
2006-12-21 13:40:00,29.6,29.6,29.58,29.58,17400.0,16.28,16.28,16.269,16.269,17400.0
2006-12-21 13:45:00,29.58,29.59,29.58,29.59,29200.0,16.269,16.2745,16.269,16.2745,29200.0
2006-12-21 13:50:00,29.58,29.59,29.55,29.55,49200.0,16.269,16.2745,16.2525,16.2525,49200.0
2006-12-21 13:55:00,29.55,29.58,29.55,29.56,32000.0,16.2525,16.269,16.2525,16.258,32000.0
2006-12-21 14:00:00,29.56,29.57,29.52,29.57,43800.0,16.258,16.2635,16.236,16.2635,43800.0
2006-12-21 14:05:00,29.57,29.6,29.57,29.58,28200.0,16.2635,16.28,16.2635,16.269,28200.0
2006-12-21 14:10:00,29.58,29.6,29.56,29.58,26600.0,16.269,16.28,16.258,16.269,26600.0
2006-12-21 14:15:00,29.57,29.58,29.56,29.56,19000.0,16.2635,16.269,16.258,16.258,19000.0
2006-12-21 14:20:00,29.56,29.58,29.55,29.58,46800.0,16.258,16.269,16.2525,16.269,46800.0
2006-12-21 14:25:00,29.57,29.57,29.57,29.57,17200.0,16.2635,16.2635,16.2635,16.2635,17200.0
2006-12-21 14:30:00,29.57,29.57,29.56,29.57,32800.0,16.2635,16.2635,16.258,16.2635,32800.0
2006-12-21 14:35:00,29.57,29.58,29.56,29.57,26200.0,16.2635,16.269,16.258,16.2635,26200.0
2006-12-21 14:40:00,29.57,29.58,29.57,29.57,20400.0,16.2635,16.269,16.2635,16.2635,20400.0
2006-12-21 14:45:00,29.57,29.57,29.56,29.57,11400.0,16.2635,16.2635,16.258,16.2635,11400.0
2006-12-21 14:50:00,29.56,29.57,29.54,29.55,21800.0,16.258,16.2635,16.247,16.2525,21800.0
2006-12-21 14:55:00,29.55,29.56,29.54,29.55,17400.0,16.2525,16.258,16.247,16.2525,17400.0
2006-12-21 15:00:00,29.55,29.56,29.53,29.53,21800.0,16.2525,16.258,16.2415,16.2415,21800.0
2006-12-21 15:05:00,29.53,29.55,29.52,29.53,47600.0,16.2415,16.2525,16.236,16.2415,47600.0
2006-12-21 15:10:00,29.53,29.56,29.53,29.55,36000.0,16.2415,16.258,16.2415,16.2525,36000.0
2006-12-21 15:15:00,29.55,29.55,29.51,29.54,30400.0,16.2525,16.2525,16.2305,16.247,30400.0
2006-12-21 15:20:00,29.54,29.54,29.52,29.54,19200.0,16.247,16.247,16.236,16.247,19200.0
2006-12-21 15:25:00,29.54,29.55,29.54,29.55,29200.0,16.247,16.2525,16.247,16.2525,29200.0
2006-12-21 15:30:00,29.54,29.55,29.53,29.53,26400.0,16.247,16.2525,16.2415,16.2415,26400.0
2006-12-21 15:35:00,29.52,29.53,29.52,29.53,35600.0,16.236,16.2415,16.236,16.2415,35600.0
2006-12-21 15:40:00,29.53,29.54,29.53,29.53,26200.0,16.2415,16.247,16.2415,16.2415,26200.0
2006-12-21 15:45:00,29.53,29.55,29.52,29.55,42800.0,16.2415,16.2525,16.236,16.2525,42800.0
2006-12-21 15:50:00,29.55,29.55,29.49,29.5,67400.0,16.2525,16.2525,16.2195,16.225,67400.0
2006-12-21 15:55:00,29.5,29.5,29.48,29.48,62200.0,16.225,16.225,16.214,16.214,62200.0
2006-12-22 09:30:00,29.23,29.41,29.23,29.29,170200.0,16.0765,16.1755,16.0765,16.1095,170200.0
2006-12-22 09:35:00,29.29,29.32,29.25,29.25,42200.0,16.1095,16.126,16.0875,16.0875,42200.0
2006-12-22 09:40:00,29.25,29.28,29.18,29.24,137800.0,16.0875,16.104,16.049,16.082,137800.0
2006-12-22 09:45:00,29.24,29.28,29.24,29.25,28600.0,16.082,16.104,16.082,16.0875,28600.0
2006-12-22 09:50:00,29.25,29.3,29.25,29.29,26400.0,16.0875,16.115,16.0875,16.1095,26400.0
2006-12-22 09:55:00,29.3,29.32,29.26,29.3,38200.0,16.115,16.126,16.093,16.115,38200.0
2006-12-22 10:00:00,29.3,29.32,29.29,29.31,44600.0,16.115,16.126,16.1095,16.1205,44600.0
2006-12-22 10:05:00,29.31,29.34,29.29,29.31,29800.0,16.1205,16.137,16.1095,16.1205,29800.0
2006-12-22 10:10:00,29.32,29.32,29.28,29.3,52400.0,16.126,16.126,16.104,16.115,52400.0
2006-12-22 10:15:00,29.3,29.32,29.29,29.31,45400.0,16.115,16.126,16.1095,16.1205,45400.0
2006-12-22 10:20:00,29.3,29.31,29.29,29.29,11800.0,16.115,16.1205,16.1095,16.1095,11800.0
2006-12-22 10:25:00,29.3,29.32,29.29,29.31,18800.0,16.115,16.126,16.1095,16.1205,18800.0
2006-12-22 10:30:00,29.31,29.33,29.3,29.3,63000.0,16.1205,16.1315,16.115,16.115,63000.0
2006-12-22 10:35:00,29.3,29.3,29.25,29.25,27600.0,16.115,16.115,16.0875,16.0875,27600.0
2006-12-22 10:40:00,29.25,29.27,29.24,29.24,12800.0,16.0875,16.0985,16.082,16.082,12800.0
2006-12-22 10:45:00,29.24,29.25,29.23,29.24,10400.0,16.082,16.0875,16.0765,16.082,10400.0
2006-12-22 10:50:00,29.23,29.24,29.2,29.21,14200.0,16.0765,16.082,16.06,16.0655,14200.0
2006-12-22 10:55:00,29.22,29.23,29.18,29.19,10400.0,16.071,16.0765,16.049,16.0545,10400.0
2006-12-22 11:00:00,29.2,29.21,29.2,29.2,10600.0,16.06,16.0655,16.06,16.06,10600.0
2006-12-22 11:05:00,29.2,29.2,29.18,29.2,21400.0,16.06,16.06,16.049,16.06,21400.0
2006-12-22 11:10:00,29.2,29.2,29.16,29.16,28000.0,16.06,16.06,16.038,16.038,28000.0
2006-12-22 11:15:00,29.16,29.17,29.15,29.16,13600.0,16.038,16.0435,16.0325,16.038,13600.0
2006-12-22 11:20:00,29.16,29.17,29.14,29.15,20000.0,16.038,16.0435,16.027,16.0325,20000.0
2006-12-22 11:25:00,29.15,29.15,29.13,29.13,14000.0,16.0325,16.0325,16.0215,16.0215,14000.0
2006-12-22 11:30:00,29.14,29.14,29.12,29.12,33400.0,16.027,16.027,16.016,16.016,33400.0
2006-12-22 11:35:00,29.12,29.21,29.11,29.21,20800.0,16.016,16.0655,16.0105,16.0655,20800.0
2006-12-22 11:40:00,29.23,29.23,29.19,29.19,14000.0,16.0765,16.0765,16.0545,16.0545,14000.0
2006-12-22 11:45:00,29.18,29.18,29.14,29.15,17800.0,16.049,16.049,16.027,16.0325,17800.0
2006-12-22 11:50:00,29.15,29.16,29.14,29.16,9600.0,16.0325,16.038,16.027,16.038,9600.0
2006-12-22 11:55:00,29.16,29.18,29.15,29.18,26400.0,16.038,16.049,16.0325,16.049,26400.0
2006-12-22 12:00:00,29.17,29.17,29.12,29.14,32800.0,16.0435,16.0435,16.016,16.027,32800.0
2006-12-22 12:05:00,29.13,29.16,29.11,29.11,20000.0,16.0215,16.038,16.0105,16.0105,20000.0
2006-12-22 12:10:00,29.12,29.12,29.1,29.1,11200.0,16.016,16.016,16.005,16.005,11200.0
2006-12-22 12:15:00,29.1,29.12,29.1,29.11,13000.0,16.005,16.016,16.005,16.0105,13000.0
2006-12-22 12:20:00,29.11,29.17,29.11,29.17,97400.0,16.0105,16.0435,16.0105,16.0435,97400.0
2006-12-22 12:25:00,29.17,29.18,29.15,29.17,22000.0,16.0435,16.049,16.0325,16.0435,22000.0
2006-12-22 12:30:00,29.16,29.17,29.16,29.17,72000.0,16.038,16.0435,16.038,16.0435,72000.0
2006-12-22 12:35:00,29.17,29.22,29.17,29.22,71800.0,16.0435,16.071,16.0435,16.071,71800.0
2006-12-22 12:40:00,29.22,29.25,29.21,29.23,27600.0,16.071,16.0875,16.0655,16.0765,27600.0
2006-12-22 12:45:00,29.23,29.29,29.23,29.27,15800.0,16.0765,16.1095,16.0765,16.0985,15800.0
2006-12-22 12:50:00,29.27,29.27,29.23,29.25,37000.0,16.0985,16.0985,16.0765,16.0875,37000.0
2006-12-22 12:55:00,29.24,29.25,29.23,29.25,19000.0,16.082,16.0875,16.0765,16.0875,19000.0
2006-12-22 13:00:00,29.27,29.27,29.24,29.24,42400.0,16.0985,16.0985,16.082,16.082,42400.0
2006-12-22 13:05:00,29.24,29.25,29.23,29.25,21800.0,16.082,16.0875,16.0765,16.0875,21800.0
2006-12-22 13:10:00,29.25,29.26,29.25,29.26,17200.0,16.0875,16.093,16.0875,16.093,17200.0
2006-12-22 13:15:00,29.26,29.27,29.24,29.26,26000.0,16.093,16.0985,16.082,16.093,26000.0
2006-12-22 13:20:00,29.26,29.28,29.25,29.28,21200.0,16.093,16.104,16.0875,16.104,21200.0
2006-12-22 13:25:00,29.27,29.29,29.27,29.29,53000.0,16.0985,16.1095,16.0985,16.1095,53000.0
2006-12-22 13:30:00,29.29,29.29,29.25,29.25,6200.0,16.1095,16.1095,16.0875,16.0875,6200.0
2006-12-22 13:35:00,29.25,29.28,29.25,29.28,33400.0,16.0875,16.104,16.0875,16.104,33400.0
2006-12-22 13:40:00,29.28,29.29,29.27,29.29,8000.0,16.104,16.1095,16.0985,16.1095,8000.0
2006-12-22 13:45:00,29.29,29.31,29.28,29.31,11800.0,16.1095,16.1205,16.104,16.1205,11800.0
2006-12-22 13:50:00,29.3,29.31,29.29,29.31,22200.0,16.115,16.1205,16.1095,16.1205,22200.0
2006-12-22 13:55:00,29.32,29.32,29.31,29.32,17400.0,16.126,16.126,16.1205,16.126,17400.0
2006-12-22 14:00:00,29.32,29.32,29.3,29.31,12600.0,16.126,16.126,16.115,16.1205,12600.0
2006-12-22 14:05:00,29.3,29.34,29.3,29.32,23400.0,16.115,16.137,16.115,16.126,23400.0
2006-12-22 14:10:00,29.32,29.32,29.31,29.31,15400.0,16.126,16.126,16.1205,16.1205,15400.0
2006-12-22 14:15:00,29.31,29.32,29.3,29.31,16000.0,16.1205,16.126,16.115,16.1205,16000.0
2006-12-22 14:20:00,29.31,29.32,29.29,29.32,31600.0,16.1205,16.126,16.1095,16.126,31600.0
2006-12-22 14:25:00,29.31,29.32,29.29,29.29,16000.0,16.1205,16.126,16.1095,16.1095,16000.0
2006-12-22 14:30:00,29.28,29.29,29.28,29.28,12000.0,16.104,16.1095,16.104,16.104,12000.0
2006-12-22 14:35:00,29.28,29.28,29.27,29.27,19800.0,16.104,16.104,16.0985,16.0985,19800.0
2006-12-22 14:40:00,29.28,29.28,29.27,29.27,16000.0,16.104,16.104,16.0985,16.0985,16000.0
2006-12-22 14:45:00,29.28,29.28,29.25,29.25,35600.0,16.104,16.104,16.0875,16.0875,35600.0
2006-12-22 14:50:00,29.25,29.28,29.24,29.27,53000.0,16.0875,16.104,16.082,16.0985,53000.0
2006-12-22 14:55:00,29.27,29.28,29.24,29.24,22800.0,16.0985,16.104,16.082,16.082,22800.0
2006-12-22 15:00:00,29.24,29.27,29.24,29.26,105800.0,16.082,16.0985,16.082,16.093,105800.0
2006-12-22 15:05:00,29.26,29.28,29.25,29.28,12000.0,16.093,16.104,16.0875,16.104,12000.0
2006-12-22 15:10:00,29.28,29.29,29.27,29.28,13000.0,16.104,16.1095,16.0985,16.104,13000.0
2006-12-22 15:15:00,29.28,29.28,29.27,29.27,12200.0,16.104,16.104,16.0985,16.0985,12200.0
2006-12-22 15:20:00,29.27,29.27,29.25,29.25,68400.0,16.0985,16.0985,16.0875,16.0875,68400.0
2006-12-22 15:25:00,29.25,29.28,29.24,29.28,28200.0,16.0875,16.104,16.082,16.104,28200.0
2006-12-22 15:30:00,29.27,29.28,29.25,29.28,23800.0,16.0985,16.104,16.0875,16.104,23800.0
2006-12-22 15:35:00,29.28,29.32,29.27,29.31,76200.0,16.104,16.126,16.0985,16.1205,76200.0
2006-12-22 15:40:00,29.31,29.35,29.29,29.35,63400.0,16.1205,16.1425,16.1095,16.1425,63400.0
2006-12-22 15:45:00,29.35,29.36,29.33,29.35,72600.0,16.1425,16.148,16.1315,16.1425,72600.0
2006-12-22 15:50:00,29.34,29.34,29.31,29.33,66600.0,16.137,16.137,16.1205,16.1315,66600.0
2006-12-22 15:55:00,29.33,29.33,29.28,29.28,85400.0,16.1315,16.1315,16.104,16.104,85400.0
2006-12-26 09:30:00,29.27,29.3,29.22,29.3,16200.0,16.0985,16.115,16.071,16.115,16200.0
2006-12-26 09:35:00,29.3,29.3,29.23,29.25,5200.0,16.115,16.115,16.0765,16.0875,5200.0
2006-12-26 09:40:00,29.25,29.33,29.21,29.28,28400.0,16.0875,16.1315,16.0655,16.104,28400.0
2006-12-26 09:45:00,29.28,29.31,29.28,29.28,12400.0,16.104,16.1205,16.104,16.104,12400.0
2006-12-26 09:50:00,29.28,29.32,29.27,29.3,13000.0,16.104,16.126,16.0985,16.115,13000.0
2006-12-26 09:55:00,29.28,29.29,29.24,29.28,31200.0,16.104,16.1095,16.082,16.104,31200.0
2006-12-26 10:00:00,29.28,29.29,29.25,29.27,185200.0,16.104,16.1095,16.0875,16.0985,185200.0
2006-12-26 10:05:00,29.27,29.27,29.24,29.25,16800.0,16.0985,16.0985,16.082,16.0875,16800.0
2006-12-26 10:10:00,29.25,29.27,29.23,29.27,10800.0,16.0875,16.0985,16.0765,16.0985,10800.0
2006-12-26 10:15:00,29.26,29.27,29.25,29.25,28600.0,16.093,16.0985,16.0875,16.0875,28600.0
2006-12-26 10:20:00,29.25,29.28,29.25,29.28,14400.0,16.0875,16.104,16.0875,16.104,14400.0
2006-12-26 10:25:00,29.27,29.28,29.26,29.27,6400.0,16.0985,16.104,16.093,16.0985,6400.0
2006-12-26 10:30:00,29.25,29.25,29.25,29.25,34200.0,16.0875,16.0875,16.0875,16.0875,34200.0
2006-12-26 10:35:00,29.25,29.25,29.22,29.23,21600.0,16.0875,16.0875,16.071,16.0765,21600.0
2006-12-26 10:40:00,29.23,29.23,29.22,29.22,25600.0,16.0765,16.0765,16.071,16.071,25600.0
2006-12-26 10:45:00,29.22,29.22,29.2,29.22,17000.0,16.071,16.071,16.06,16.071,17000.0
2006-12-26 10:50:00,29.22,29.26,29.22,29.26,9800.0,16.071,16.093,16.071,16.093,9800.0
2006-12-26 10:55:00,29.26,29.26,29.25,29.25,10600.0,16.093,16.093,16.0875,16.0875,10600.0
2006-12-26 11:00:00,29.25,29.27,29.25,29.27,27000.0,16.0875,16.0985,16.0875,16.0985,27000.0
2006-12-26 11:05:00,29.26,29.27,29.26,29.27,4000.0,16.093,16.0985,16.093,16.0985,4000.0
2006-12-26 11:10:00,29.27,29.3,29.27,29.3,32600.0,16.0985,16.115,16.0985,16.115,32600.0
2006-12-26 11:15:00,29.29,29.31,29.29,29.31,6000.0,16.1095,16.1205,16.1095,16.1205,6000.0
2006-12-26 11:20:00,29.3,29.32,29.3,29.32,22800.0,16.115,16.126,16.115,16.126,22800.0
2006-12-26 11:25:00,29.32,29.33,29.31,29.33,7000.0,16.126,16.1315,16.1205,16.1315,7000.0
2006-12-26 11:30:00,29.33,29.34,29.32,29.34,73400.0,16.1315,16.137,16.126,16.137,73400.0
2006-12-26 11:35:00,29.34,29.37,29.34,29.37,19600.0,16.137,16.1535,16.137,16.1535,19600.0
2006-12-26 11:40:00,29.36,29.37,29.36,29.36,12800.0,16.148,16.1535,16.148,16.148,12800.0
2006-12-26 11:45:00,29.36,29.37,29.36,29.37,12800.0,16.148,16.1535,16.148,16.1535,12800.0
2006-12-26 11:50:00,29.36,29.36,29.36,29.36,23600.0,16.148,16.148,16.148,16.148,23600.0
2006-12-26 11:55:00,29.36,29.37,29.35,29.36,17400.0,16.148,16.1535,16.1425,16.148,17400.0
2006-12-26 12:00:00,29.36,29.38,29.36,29.36,47600.0,16.148,16.159,16.148,16.148,47600.0
2006-12-26 12:05:00,29.35,29.36,29.34,29.35,6000.0,16.1425,16.148,16.137,16.1425,6000.0
2006-12-26 12:10:00,29.34,29.34,29.32,29.33,13600.0,16.137,16.137,16.126,16.1315,13600.0
2006-12-26 12:15:00,29.33,29.33,29.31,29.31,7800.0,16.1315,16.1315,16.1205,16.1205,7800.0
2006-12-26 12:20:00,29.32,29.32,29.3,29.31,27400.0,16.126,16.126,16.115,16.1205,27400.0
2006-12-26 12:25:00,29.32,29.32,29.3,29.3,7000.0,16.126,16.126,16.115,16.115,7000.0
2006-12-26 12:30:00,29.3,29.32,29.3,29.31,19200.0,16.115,16.126,16.115,16.1205,19200.0
2006-12-26 12:35:00,29.31,29.31,29.29,29.3,9800.0,16.1205,16.1205,16.1095,16.115,9800.0
2006-12-26 12:40:00,29.3,29.31,29.29,29.3,10600.0,16.115,16.1205,16.1095,16.115,10600.0
2006-12-26 12:45:00,29.3,29.3,29.29,29.3,12600.0,16.115,16.115,16.1095,16.115,12600.0
2006-12-26 12:50:00,29.29,29.29,29.27,29.27,16400.0,16.1095,16.1095,16.0985,16.0985,16400.0
2006-12-26 12:55:00,29.27,29.27,29.25,29.25,42400.0,16.0985,16.0985,16.0875,16.0875,42400.0
2006-12-26 13:00:00,29.25,29.25,29.24,29.25,28600.0,16.0875,16.0875,16.082,16.0875,28600.0
2006-12-26 13:05:00,29.25,29.25,29.24,29.25,13000.0,16.0875,16.0875,16.082,16.0875,13000.0
2006-12-26 13:10:00,29.24,29.25,29.22,29.23,15000.0,16.082,16.0875,16.071,16.0765,15000.0
2006-12-26 13:15:00,29.23,29.24,29.23,29.24,11400.0,16.0765,16.082,16.0765,16.082,11400.0
2006-12-26 13:20:00,29.24,29.24,29.23,29.23,12000.0,16.082,16.082,16.0765,16.0765,12000.0
2006-12-26 13:25:00,29.23,29.23,29.21,29.21,21400.0,16.0765,16.0765,16.0655,16.0655,21400.0
2006-12-26 13:30:00,29.22,29.22,29.2,29.22,27600.0,16.071,16.071,16.06,16.071,27600.0
2006-12-26 13:35:00,29.22,29.25,29.21,29.25,22400.0,16.071,16.0875,16.0655,16.0875,22400.0
2006-12-26 13:40:00,29.25,29.27,29.25,29.27,16800.0,16.0875,16.0985,16.0875,16.0985,16800.0
2006-12-26 13:45:00,29.27,29.29,29.27,29.29,27800.0,16.0985,16.1095,16.0985,16.1095,27800.0
2006-12-26 13:50:00,29.28,29.3,29.28,29.29,26600.0,16.104,16.115,16.104,16.1095,26600.0
2006-12-26 13:55:00,29.29,29.29,29.27,29.27,11800.0,16.1095,16.1095,16.0985,16.0985,11800.0
2006-12-26 14:00:00,29.27,29.27,29.25,29.27,15400.0,16.0985,16.0985,16.0875,16.0985,15400.0
2006-12-26 14:05:00,29.27,29.28,29.27,29.27,12200.0,16.0985,16.104,16.0985,16.0985,12200.0
2006-12-26 14:10:00,29.27,29.28,29.27,29.28,34000.0,16.0985,16.104,16.0985,16.104,34000.0
2006-12-26 14:15:00,29.28,29.28,29.27,29.28,19800.0,16.104,16.104,16.0985,16.104,19800.0
2006-12-26 14:20:00,29.28,29.28,29.25,29.26,40200.0,16.104,16.104,16.0875,16.093,40200.0
2006-12-26 14:25:00,29.26,29.27,29.25,29.27,15800.0,16.093,16.0985,16.0875,16.0985,15800.0
2006-12-26 14:30:00,29.27,29.28,29.27,29.27,15000.0,16.0985,16.104,16.0985,16.0985,15000.0
2006-12-26 14:35:00,29.27,29.27,29.25,29.25,13000.0,16.0985,16.0985,16.0875,16.0875,13000.0
2006-12-26 14:40:00,29.26,29.27,29.25,29.27,16000.0,16.093,16.0985,16.0875,16.0985,16000.0
2006-12-26 14:45:00,29.26,29.27,29.25,29.27,17000.0,16.093,16.0985,16.0875,16.0985,17000.0
2006-12-26 14:50:00,29.27,29.27,29.25,29.25,21600.0,16.0985,16.0985,16.0875,16.0875,21600.0
2006-12-26 14:55:00,29.25,29.26,29.25,29.26,14600.0,16.0875,16.093,16.0875,16.093,14600.0
2006-12-26 15:00:00,29.26,29.27,29.25,29.27,16000.0,16.093,16.0985,16.0875,16.0985,16000.0
2006-12-26 15:05:00,29.27,29.27,29.25,29.26,11600.0,16.0985,16.0985,16.0875,16.093,11600.0
2006-12-26 15:10:00,29.25,29.26,29.25,29.26,14400.0,16.0875,16.093,16.0875,16.093,14400.0
2006-12-26 15:15:00,29.26,29.27,29.25,29.27,20800.0,16.093,16.0985,16.0875,16.0985,20800.0
2006-12-26 15:20:00,29.27,29.3,29.27,29.28,27000.0,16.0985,16.115,16.0985,16.104,27000.0
2006-12-26 15:25:00,29.28,29.29,29.27,29.28,21600.0,16.104,16.1095,16.0985,16.104,21600.0
2006-12-26 15:30:00,29.28,29.28,29.27,29.27,21200.0,16.104,16.104,16.0985,16.0985,21200.0
2006-12-26 15:35:00,29.27,29.3,29.27,29.3,29000.0,16.0985,16.115,16.0985,16.115,29000.0
2006-12-26 15:40:00,29.3,29.32,29.3,29.31,48000.0,16.115,16.126,16.115,16.1205,48000.0
2006-12-26 15:45:00,29.31,29.31,29.29,29.3,25200.0,16.1205,16.1205,16.1095,16.115,25200.0
2006-12-26 15:50:00,29.3,29.32,29.29,29.31,40000.0,16.115,16.126,16.1095,16.1205,40000.0
2006-12-26 15:55:00,29.3,29.32,29.3,29.3,46800.0,16.115,16.126,16.115,16.115,46800.0
2006-12-27 09:30:00,29.29,29.39,29.29,29.39,50000.0,16.1095,16.1645,16.1095,16.1645,50000.0
2006-12-27 09:35:00,29.36,29.36,29.25,29.27,25800.0,16.148,16.148,16.0875,16.0985,25800.0
2006-12-27 09:40:00,29.27,29.35,29.27,29.35,42600.0,16.0985,16.1425,16.0985,16.1425,42600.0
2006-12-27 09:45:00,29.33,29.36,29.3,29.36,22000.0,16.1315,16.148,16.115,16.148,22000.0
2006-12-27 09:50:00,29.36,29.36,29.25,29.25,65600.0,16.148,16.148,16.0875,16.0875,65600.0
2006-12-27 09:55:00,29.25,29.32,29.21,29.23,40400.0,16.0875,16.126,16.0655,16.0765,40400.0
2006-12-27 10:00:00,29.23,29.29,29.23,29.25,24800.0,16.0765,16.1095,16.0765,16.0875,24800.0
2006-12-27 10:05:00,29.25,29.31,29.25,29.31,18200.0,16.0875,16.1205,16.0875,16.1205,18200.0
2006-12-27 10:10:00,29.3,29.31,29.27,29.27,14200.0,16.115,16.1205,16.0985,16.0985,14200.0
2006-12-27 10:15:00,29.26,29.28,29.24,29.24,15000.0,16.093,16.104,16.082,16.082,15000.0
2006-12-27 10:20:00,29.24,29.26,29.23,29.25,19200.0,16.082,16.093,16.0765,16.0875,19200.0
2006-12-27 10:25:00,29.24,29.27,29.23,29.27,11000.0,16.082,16.0985,16.0765,16.0985,11000.0
2006-12-27 10:30:00,29.25,29.26,29.25,29.25,19200.0,16.0875,16.093,16.0875,16.0875,19200.0
2006-12-27 10:35:00,29.25,29.25,29.24,29.24,14800.0,16.0875,16.0875,16.082,16.082,14800.0
2006-12-27 10:40:00,29.24,29.25,29.23,29.25,32000.0,16.082,16.0875,16.0765,16.0875,32000.0
2006-12-27 10:45:00,29.24,29.25,29.22,29.22,12400.0,16.082,16.0875,16.071,16.071,12400.0
2006-12-27 10:50:00,29.21,29.22,29.21,29.21,18000.0,16.0655,16.071,16.0655,16.0655,18000.0
2006-12-27 10:55:00,29.22,29.22,29.2,29.21,28200.0,16.071,16.071,16.06,16.0655,28200.0
2006-12-27 11:00:00,29.21,29.21,29.2,29.21,17400.0,16.0655,16.0655,16.06,16.0655,17400.0
2006-12-27 11:05:00,29.21,29.21,29.18,29.2,49600.0,16.0655,16.0655,16.049,16.06,49600.0
2006-12-27 11:10:00,29.2,29.2,29.17,29.17,26400.0,16.06,16.06,16.0435,16.0435,26400.0
2006-12-27 11:15:00,29.17,29.18,29.16,29.17,29000.0,16.0435,16.049,16.038,16.0435,29000.0
2006-12-27 11:20:00,29.17,29.17,29.14,29.14,31800.0,16.0435,16.0435,16.027,16.027,31800.0
2006-12-27 11:25:00,29.14,29.14,29.1,29.1,60800.0,16.027,16.027,16.005,16.005,60800.0
2006-12-27 11:30:00,29.1,29.1,29.09,29.1,21400.0,16.005,16.005,15.9995,16.005,21400.0
2006-12-27 11:35:00,29.1,29.1,29.05,29.06,40800.0,16.005,16.005,15.9775,15.983,40800.0
2006-12-27 11:40:00,29.06,29.07,29.05,29.07,58200.0,15.983,15.9885,15.9775,15.9885,58200.0
2006-12-27 11:45:00,29.07,29.07,29.05,29.05,35800.0,15.9885,15.9885,15.9775,15.9775,35800.0
2006-12-27 11:50:00,29.05,29.05,29.02,29.03,37200.0,15.9775,15.9775,15.961,15.9665,37200.0
2006-12-27 11:55:00,29.03,29.03,29.02,29.02,14400.0,15.9665,15.9665,15.961,15.961,14400.0
2006-12-27 12:00:00,29.02,29.03,29.02,29.03,20600.0,15.961,15.9665,15.961,15.9665,20600.0
2006-12-27 12:05:00,29.03,29.03,29.03,29.03,24600.0,15.9665,15.9665,15.9665,15.9665,24600.0
2006-12-27 12:10:00,29.02,29.03,29.0,29.03,33400.0,15.961,15.9665,15.95,15.9665,33400.0
2006-12-27 12:15:00,29.03,29.03,29.03,29.03,7800.0,15.9665,15.9665,15.9665,15.9665,7800.0
2006-12-27 12:20:00,29.03,29.03,29.01,29.01,37200.0,15.9665,15.9665,15.9555,15.9555,37200.0
2006-12-27 12:25:00,29.0,29.02,29.0,29.02,19000.0,15.95,15.961,15.95,15.961,19000.0
2006-12-27 12:30:00,29.02,29.03,29.02,29.03,10200.0,15.961,15.9665,15.961,15.9665,10200.0
2006-12-27 12:35:00,29.03,29.04,29.03,29.04,12200.0,15.9665,15.972,15.9665,15.972,12200.0
2006-12-27 12:40:00,29.03,29.04,29.03,29.03,24000.0,15.9665,15.972,15.9665,15.9665,24000.0
2006-12-27 12:45:00,29.03,29.03,29.02,29.03,21000.0,15.9665,15.9665,15.961,15.9665,21000.0
2006-12-27 12:50:00,29.03,29.03,29.0,29.01,23600.0,15.9665,15.9665,15.95,15.9555,23600.0
2006-12-27 12:55:00,29.01,29.01,28.99,28.99,25000.0,15.9555,15.9555,15.9445,15.9445,25000.0
2006-12-27 13:00:00,28.99,28.99,28.98,28.98,10600.0,15.9445,15.9445,15.939,15.939,10600.0
2006-12-27 13:05:00,28.98,28.99,28.98,28.99,10800.0,15.939,15.9445,15.939,15.9445,10800.0
2006-12-27 13:10:00,28.99,28.99,28.98,28.98,8200.0,15.9445,15.9445,15.939,15.939,8200.0
2006-12-27 13:15:00,28.99,28.99,28.98,28.98,6200.0,15.9445,15.9445,15.939,15.939,6200.0
2006-12-27 13:20:00,28.98,28.99,28.97,28.98,15600.0,15.939,15.9445,15.9335,15.939,15600.0
2006-12-27 13:25:00,28.98,28.98,28.97,28.97,10800.0,15.939,15.939,15.9335,15.9335,10800.0
2006-12-27 13:30:00,28.97,28.98,28.97,28.97,16000.0,15.9335,15.939,15.9335,15.9335,16000.0
2006-12-27 13:35:00,28.97,29.0,28.97,29.0,45000.0,15.9335,15.95,15.9335,15.95,45000.0
2006-12-27 13:40:00,29.0,29.01,29.0,29.01,30800.0,15.95,15.9555,15.95,15.9555,30800.0
2006-12-27 13:45:00,29.01,29.02,29.0,29.02,23000.0,15.9555,15.961,15.95,15.961,23000.0
2006-12-27 13:50:00,29.02,29.03,29.01,29.03,30400.0,15.961,15.9665,15.9555,15.9665,30400.0
2006-12-27 13:55:00,29.03,29.05,29.02,29.05,27400.0,15.9665,15.9775,15.961,15.9775,27400.0
2006-12-27 14:00:00,29.04,29.06,29.04,29.06,24800.0,15.972,15.983,15.972,15.983,24800.0
2006-12-27 14:05:00,29.06,29.06,29.05,29.06,23000.0,15.983,15.983,15.9775,15.983,23000.0
2006-12-27 14:10:00,29.06,29.07,29.05,29.05,37800.0,15.983,15.9885,15.9775,15.9775,37800.0
2006-12-27 14:15:00,29.05,29.06,29.05,29.06,37400.0,15.9775,15.983,15.9775,15.983,37400.0
2006-12-27 14:20:00,29.06,29.06,29.05,29.05,45400.0,15.983,15.983,15.9775,15.9775,45400.0
2006-12-27 14:25:00,29.05,29.05,29.04,29.05,37200.0,15.9775,15.9775,15.972,15.9775,37200.0
2006-12-27 14:30:00,29.05,29.06,29.05,29.06,22800.0,15.9775,15.983,15.9775,15.983,22800.0
2006-12-27 14:35:00,29.06,29.06,29.05,29.05,15200.0,15.983,15.983,15.9775,15.9775,15200.0
2006-12-27 14:40:00,29.06,29.06,29.05,29.05,20400.0,15.983,15.983,15.9775,15.9775,20400.0
2006-12-27 14:45:00,29.05,29.05,29.04,29.05,20000.0,15.9775,15.9775,15.972,15.9775,20000.0
2006-12-27 14:50:00,29.05,29.06,29.04,29.06,41600.0,15.9775,15.983,15.972,15.983,41600.0
2006-12-27 14:55:00,29.06,29.06,29.06,29.06,16600.0,15.983,15.983,15.983,15.983,16600.0
2006-12-27 15:00:00,29.06,29.07,29.05,29.07,26800.0,15.983,15.9885,15.9775,15.9885,26800.0
2006-12-27 15:05:00,29.07,29.07,29.07,29.07,16800.0,15.9885,15.9885,15.9885,15.9885,16800.0
2006-12-27 15:10:00,29.07,29.08,29.07,29.08,26400.0,15.9885,15.994,15.9885,15.994,26400.0
2006-12-27 15:15:00,29.08,29.08,29.07,29.07,22400.0,15.994,15.994,15.9885,15.9885,22400.0
2006-12-27 15:20:00,29.07,29.08,29.05,29.07,31000.0,15.9885,15.994,15.9775,15.9885,31000.0
2006-12-27 15:25:00,29.07,29.08,29.07,29.07,25200.0,15.9885,15.994,15.9885,15.9885,25200.0
2006-12-27 15:30:00,29.07,29.08,29.06,29.08,45000.0,15.9885,15.994,15.983,15.994,45000.0
2006-12-27 15:35:00,29.07,29.08,29.06,29.07,30600.0,15.9885,15.994,15.983,15.9885,30600.0
2006-12-27 15:40:00,29.07,29.07,29.06,29.07,26800.0,15.9885,15.9885,15.983,15.9885,26800.0
2006-12-27 15:45:00,29.07,29.07,29.06,29.07,27600.0,15.9885,15.9885,15.983,15.9885,27600.0
2006-12-27 15:50:00,29.07,29.07,29.04,29.05,51200.0,15.9885,15.9885,15.972,15.9775,51200.0
2006-12-27 15:55:00,29.05,29.08,29.05,29.07,69800.0,15.9775,15.994,15.9775,15.9885,69800.0
2006-12-28 09:30:00,29.05,29.15,29.05,29.11,58800.0,15.9775,16.0325,15.9775,16.0105,58800.0
2006-12-28 09:35:00,29.11,29.11,29.01,29.02,10400.0,16.0105,16.0105,15.9555,15.961,10400.0
2006-12-28 09:40:00,29.03,29.03,28.99,29.0,16400.0,15.9665,15.9665,15.9445,15.95,16400.0
2006-12-28 09:45:00,29.0,29.03,28.99,29.0,19200.0,15.95,15.9665,15.9445,15.95,19200.0
2006-12-28 09:50:00,29.0,29.03,29.0,29.02,11800.0,15.95,15.9665,15.95,15.961,11800.0
2006-12-28 09:55:00,29.02,29.02,28.98,28.99,18200.0,15.961,15.961,15.939,15.9445,18200.0
2006-12-28 10:00:00,29.0,29.03,28.95,28.97,51000.0,15.95,15.9665,15.9225,15.9335,51000.0
2006-12-28 10:05:00,28.97,29.03,28.97,29.02,16200.0,15.9335,15.9665,15.9335,15.961,16200.0
2006-12-28 10:10:00,29.02,29.04,29.0,29.0,37000.0,15.961,15.972,15.95,15.95,37000.0
2006-12-28 10:15:00,29.0,29.02,28.98,28.99,21200.0,15.95,15.961,15.939,15.9445,21200.0
2006-12-28 10:20:00,29.0,29.0,28.96,28.98,18000.0,15.95,15.95,15.928,15.939,18000.0
2006-12-28 10:25:00,28.98,29.01,28.97,28.97,82400.0,15.939,15.9555,15.9335,15.9335,82400.0
2006-12-28 10:30:00,28.97,28.97,28.94,28.95,92000.0,15.9335,15.9335,15.917,15.9225,92000.0
2006-12-28 10:35:00,28.95,28.95,28.92,28.93,65400.0,15.9225,15.9225,15.906,15.9115,65400.0
2006-12-28 10:40:00,28.94,28.95,28.92,28.92,20800.0,15.917,15.9225,15.906,15.906,20800.0
2006-12-28 10:45:00,28.93,28.93,28.92,28.93,16400.0,15.9115,15.9115,15.906,15.9115,16400.0
2006-12-28 10:50:00,28.93,28.93,28.92,28.93,20200.0,15.9115,15.9115,15.906,15.9115,20200.0
2006-12-28 10:55:00,28.93,28.93,28.92,28.93,21800.0,15.9115,15.9115,15.906,15.9115,21800.0
2006-12-28 11:00:00,28.93,28.93,28.92,28.93,30200.0,15.9115,15.9115,15.906,15.9115,30200.0
2006-12-28 11:05:00,28.93,28.93,28.92,28.93,13600.0,15.9115,15.9115,15.906,15.9115,13600.0
2006-12-28 11:10:00,28.93,28.96,28.93,28.96,20200.0,15.9115,15.928,15.9115,15.928,20200.0
2006-12-28 11:15:00,28.96,28.97,28.96,28.97,7800.0,15.928,15.9335,15.928,15.9335,7800.0
2006-12-28 11:20:00,28.97,28.98,28.96,28.98,17600.0,15.9335,15.939,15.928,15.939,17600.0
2006-12-28 11:25:00,28.99,28.99,28.97,28.99,26400.0,15.9445,15.9445,15.9335,15.9445,26400.0
2006-12-28 11:30:00,28.99,29.0,28.98,28.99,75800.0,15.9445,15.95,15.939,15.9445,75800.0
2006-12-28 11:35:00,29.0,29.0,28.96,28.96,29600.0,15.95,15.95,15.928,15.928,29600.0
2006-12-28 11:40:00,28.97,28.97,28.96,28.96,11800.0,15.9335,15.9335,15.928,15.928,11800.0
2006-12-28 11:45:00,28.96,28.97,28.96,28.97,10000.0,15.928,15.9335,15.928,15.9335,10000.0
2006-12-28 11:50:00,28.97,28.97,28.94,28.95,21000.0,15.9335,15.9335,15.917,15.9225,21000.0
2006-12-28 11:55:00,28.96,28.97,28.95,28.96,9600.0,15.928,15.9335,15.9225,15.928,9600.0
2006-12-28 12:00:00,28.97,28.97,28.95,28.95,18800.0,15.9335,15.9335,15.9225,15.9225,18800.0
2006-12-28 12:05:00,28.95,28.96,28.93,28.96,36400.0,15.9225,15.928,15.9115,15.928,36400.0
2006-12-28 12:10:00,28.96,28.99,28.96,28.99,12400.0,15.928,15.9445,15.928,15.9445,12400.0
2006-12-28 12:15:00,28.99,28.99,28.97,28.97,19800.0,15.9445,15.9445,15.9335,15.9335,19800.0
2006-12-28 12:20:00,28.97,28.97,28.95,28.95,7000.0,15.9335,15.9335,15.9225,15.9225,7000.0
2006-12-28 12:25:00,28.95,28.98,28.95,28.97,15200.0,15.9225,15.939,15.9225,15.9335,15200.0
2006-12-28 12:30:00,28.98,28.98,28.93,28.95,25000.0,15.939,15.939,15.9115,15.9225,25000.0
2006-12-28 12:35:00,28.95,28.96,28.95,28.95,10400.0,15.9225,15.928,15.9225,15.9225,10400.0
2006-12-28 12:40:00,28.94,28.94,28.93,28.93,10200.0,15.917,15.917,15.9115,15.9115,10200.0
2006-12-28 12:45:00,28.93,28.93,28.91,28.91,22400.0,15.9115,15.9115,15.9005,15.9005,22400.0
2006-12-28 12:50:00,28.91,28.93,28.91,28.93,9200.0,15.9005,15.9115,15.9005,15.9115,9200.0
2006-12-28 12:55:00,28.93,28.93,28.93,28.93,3600.0,15.9115,15.9115,15.9115,15.9115,3600.0
2006-12-28 13:00:00,28.93,28.96,28.93,28.95,9400.0,15.9115,15.928,15.9115,15.9225,9400.0
2006-12-28 13:05:00,28.95,28.97,28.95,28.97,22600.0,15.9225,15.9335,15.9225,15.9335,22600.0
2006-12-28 13:10:00,28.96,28.98,28.96,28.97,5600.0,15.928,15.939,15.928,15.9335,5600.0
2006-12-28 13:15:00,28.97,28.98,28.97,28.98,6600.0,15.9335,15.939,15.9335,15.939,6600.0
2006-12-28 13:20:00,28.97,28.98,28.95,28.95,25600.0,15.9335,15.939,15.9225,15.9225,25600.0
2006-12-28 13:25:00,28.96,28.96,28.93,28.95,8000.0,15.928,15.928,15.9115,15.9225,8000.0
2006-12-28 13:30:00,28.95,28.96,28.93,28.95,17600.0,15.9225,15.928,15.9115,15.9225,17600.0
2006-12-28 13:35:00,28.95,28.95,28.93,28.95,6200.0,15.9225,15.9225,15.9115,15.9225,6200.0
2006-12-28 13:40:00,28.95,28.98,28.95,28.98,3800.0,15.9225,15.939,15.9225,15.939,3800.0
2006-12-28 13:45:00,28.98,28.99,28.98,28.99,5600.0,15.939,15.9445,15.939,15.9445,5600.0
2006-12-28 13:50:00,28.99,29.0,28.99,28.99,20200.0,15.9445,15.95,15.9445,15.9445,20200.0
2006-12-28 13:55:00,28.99,28.99,28.99,28.99,11200.0,15.9445,15.9445,15.9445,15.9445,11200.0
2006-12-28 14:00:00,28.99,29.0,28.99,29.0,10800.0,15.9445,15.95,15.9445,15.95,10800.0
2006-12-28 14:05:00,29.0,29.0,28.99,29.0,5200.0,15.95,15.95,15.9445,15.95,5200.0
2006-12-28 14:10:00,29.0,29.0,28.99,29.0,11800.0,15.95,15.95,15.9445,15.95,11800.0
2006-12-28 14:15:00,29.0,29.01,29.0,29.01,29200.0,15.95,15.9555,15.95,15.9555,29200.0
2006-12-28 14:20:00,29.01,29.02,29.0,29.0,25800.0,15.9555,15.961,15.95,15.95,25800.0
2006-12-28 14:25:00,29.01,29.01,29.0,29.01,5600.0,15.9555,15.9555,15.95,15.9555,5600.0
2006-12-28 14:30:00,29.01,29.03,29.0,29.02,37400.0,15.9555,15.9665,15.95,15.961,37400.0
2006-12-28 14:35:00,29.02,29.02,29.01,29.02,11200.0,15.961,15.961,15.9555,15.961,11200.0
2006-12-28 14:40:00,29.01,29.02,29.0,29.0,20600.0,15.9555,15.961,15.95,15.95,20600.0
2006-12-28 14:45:00,29.0,29.02,29.0,29.02,14400.0,15.95,15.961,15.95,15.961,14400.0
2006-12-28 14:50:00,29.02,29.04,29.02,29.04,17200.0,15.961,15.972,15.961,15.972,17200.0
2006-12-28 14:55:00,29.04,29.05,29.04,29.05,13000.0,15.972,15.9775,15.972,15.9775,13000.0
2006-12-28 15:00:00,29.05,29.08,29.05,29.06,33800.0,15.9775,15.994,15.9775,15.983,33800.0
2006-12-28 15:05:00,29.06,29.07,29.06,29.06,23600.0,15.983,15.9885,15.983,15.983,23600.0
2006-12-28 15:10:00,29.06,29.08,29.06,29.07,17600.0,15.983,15.994,15.983,15.9885,17600.0
2006-12-28 15:15:00,29.07,29.07,29.05,29.06,21400.0,15.9885,15.9885,15.9775,15.983,21400.0
2006-12-28 15:20:00,29.06,29.06,29.01,29.01,21200.0,15.983,15.983,15.9555,15.9555,21200.0
2006-12-28 15:25:00,29.01,29.02,29.01,29.01,11800.0,15.9555,15.961,15.9555,15.9555,11800.0
2006-12-28 15:30:00,29.02,29.03,29.01,29.02,24200.0,15.961,15.9665,15.9555,15.961,24200.0
2006-12-28 15:35:00,29.02,29.02,29.01,29.01,18000.0,15.961,15.961,15.9555,15.9555,18000.0
2006-12-28 15:40:00,29.01,29.03,29.01,29.02,19800.0,15.9555,15.9665,15.9555,15.961,19800.0
2006-12-28 15:45:00,29.02,29.02,29.01,29.01,19000.0,15.961,15.961,15.9555,15.9555,19000.0
2006-12-28 15:50:00,29.01,29.02,29.0,29.0,40400.0,15.9555,15.961,15.95,15.95,40400.0
2006-12-28 15:55:00,29.0,29.01,28.99,28.99,43600.0,15.95,15.9555,15.9445,15.9445,43600.0
2006-12-29 09:30:00,29.03,29.06,28.97,28.97,36000.0,15.9665,15.983,15.9335,15.9335,36000.0
2006-12-29 09:35:00,28.98,29.03,28.97,29.03,20800.0,15.939,15.9665,15.9335,15.9665,20800.0
2006-12-29 09:40:00,29.02,29.02,28.92,28.99,40000.0,15.961,15.961,15.906,15.9445,40000.0
2006-12-29 09:45:00,28.99,28.99,28.92,28.95,24800.0,15.9445,15.9445,15.906,15.9225,24800.0
2006-12-29 09:50:00,28.96,28.96,28.92,28.93,24600.0,15.928,15.928,15.906,15.9115,24600.0
2006-12-29 09:55:00,28.93,28.93,28.86,28.86,26200.0,15.9115,15.9115,15.873,15.873,26200.0
2006-12-29 10:00:00,28.85,28.86,28.8,28.8,32000.0,15.8675,15.873,15.84,15.84,32000.0
2006-12-29 10:05:00,28.8,28.86,28.8,28.85,29600.0,15.84,15.873,15.84,15.8675,29600.0
2006-12-29 10:10:00,28.86,28.86,28.8,28.82,26200.0,15.873,15.873,15.84,15.851,26200.0
2006-12-29 10:15:00,28.82,28.82,28.8,28.81,26600.0,15.851,15.851,15.84,15.8455,26600.0
2006-12-29 10:20:00,28.82,28.82,28.81,28.81,7200.0,15.851,15.851,15.8455,15.8455,7200.0
2006-12-29 10:25:00,28.81,28.83,28.79,28.83,30000.0,15.8455,15.8565,15.8345,15.8565,30000.0
2006-12-29 10:30:00,28.82,28.85,28.82,28.85,20600.0,15.851,15.8675,15.851,15.8675,20600.0
2006-12-29 10:35:00,28.85,28.85,28.84,28.84,11800.0,15.8675,15.8675,15.862,15.862,11800.0
2006-12-29 10:40:00,28.84,28.88,28.84,28.85,30600.0,15.862,15.884,15.862,15.8675,30600.0
2006-12-29 10:45:00,28.86,28.86,28.84,28.85,24600.0,15.873,15.873,15.862,15.8675,24600.0
2006-12-29 10:50:00,28.85,28.85,28.84,28.85,10000.0,15.8675,15.8675,15.862,15.8675,10000.0
2006-12-29 10:55:00,28.85,28.85,28.8,28.8,16200.0,15.8675,15.8675,15.84,15.84,16200.0
2006-12-29 11:00:00,28.8,28.82,28.8,28.81,22800.0,15.84,15.851,15.84,15.8455,22800.0
2006-12-29 11:05:00,28.81,28.82,28.81,28.81,8600.0,15.8455,15.851,15.8455,15.8455,8600.0
2006-12-29 11:10:00,28.81,28.82,28.79,28.79,29200.0,15.8455,15.851,15.8345,15.8345,29200.0
2006-12-29 11:15:00,28.79,28.79,28.78,28.79,21000.0,15.8345,15.8345,15.829,15.8345,21000.0
2006-12-29 11:20:00,28.79,28.79,28.78,28.79,16200.0,15.8345,15.8345,15.829,15.8345,16200.0
2006-12-29 11:25:00,28.8,28.8,28.78,28.78,19200.0,15.84,15.84,15.829,15.829,19200.0
2006-12-29 11:30:00,28.78,28.8,28.78,28.8,10400.0,15.829,15.84,15.829,15.84,10400.0
2006-12-29 11:35:00,28.8,28.81,28.79,28.8,12800.0,15.84,15.8455,15.8345,15.84,12800.0
2006-12-29 11:40:00,28.8,28.81,28.8,28.81,11000.0,15.84,15.8455,15.84,15.8455,11000.0
2006-12-29 11:45:00,28.81,28.83,28.81,28.83,16800.0,15.8455,15.8565,15.8455,15.8565,16800.0
2006-12-29 11:50:00,28.83,28.83,28.82,28.82,11400.0,15.8565,15.8565,15.851,15.851,11400.0
2006-12-29 11:55:00,28.82,28.83,28.8,28.82,42000.0,15.851,15.8565,15.84,15.851,42000.0
2006-12-29 12:00:00,28.83,28.84,28.82,28.84,17200.0,15.8565,15.862,15.851,15.862,17200.0
2006-12-29 12:05:00,28.83,28.84,28.82,28.84,8000.0,15.8565,15.862,15.851,15.862,8000.0
2006-12-29 12:10:00,28.84,28.84,28.83,28.84,6200.0,15.862,15.862,15.8565,15.862,6200.0
2006-12-29 12:15:00,28.84,28.84,28.83,28.84,7000.0,15.862,15.862,15.8565,15.862,7000.0
2006-12-29 12:20:00,28.84,28.84,28.83,28.83,15200.0,15.862,15.862,15.8565,15.8565,15200.0
2006-12-29 12:25:00,28.83,28.84,28.83,28.83,12600.0,15.8565,15.862,15.8565,15.8565,12600.0
2006-12-29 12:30:00,28.84,28.84,28.81,28.82,12200.0,15.862,15.862,15.8455,15.851,12200.0
2006-12-29 12:35:00,28.82,28.82,28.81,28.82,13000.0,15.851,15.851,15.8455,15.851,13000.0
2006-12-29 12:40:00,28.82,28.82,28.81,28.82,60800.0,15.851,15.851,15.8455,15.851,60800.0
2006-12-29 12:45:00,28.81,28.82,28.81,28.82,16400.0,15.8455,15.851,15.8455,15.851,16400.0
2006-12-29 12:50:00,28.82,28.84,28.81,28.84,24000.0,15.851,15.862,15.8455,15.862,24000.0
2006-12-29 12:55:00,28.84,28.85,28.84,28.85,10000.0,15.862,15.8675,15.862,15.8675,10000.0
2006-12-29 13:00:00,28.85,28.85,28.84,28.85,13600.0,15.8675,15.8675,15.862,15.8675,13600.0
2006-12-29 13:05:00,28.86,28.86,28.85,28.86,7800.0,15.873,15.873,15.8675,15.873,7800.0
2006-12-29 13:10:00,28.86,28.86,28.86,28.86,3200.0,15.873,15.873,15.873,15.873,3200.0
2006-12-29 13:15:00,28.86,28.86,28.86,28.86,11600.0,15.873,15.873,15.873,15.873,11600.0
2006-12-29 13:20:00,28.86,28.86,28.86,28.86,8400.0,15.873,15.873,15.873,15.873,8400.0
2006-12-29 13:25:00,28.86,28.87,28.86,28.86,13200.0,15.873,15.8785,15.873,15.873,13200.0
2006-12-29 13:30:00,28.86,28.86,28.86,28.86,12200.0,15.873,15.873,15.873,15.873,12200.0
2006-12-29 13:35:00,28.86,28.86,28.85,28.86,12000.0,15.873,15.873,15.8675,15.873,12000.0
2006-12-29 13:40:00,28.85,28.86,28.85,28.86,9000.0,15.8675,15.873,15.8675,15.873,9000.0
2006-12-29 13:45:00,28.86,28.87,28.86,28.87,19400.0,15.873,15.8785,15.873,15.8785,19400.0
2006-12-29 13:50:00,28.87,28.87,28.86,28.87,5400.0,15.8785,15.8785,15.873,15.8785,5400.0
2006-12-29 13:55:00,28.87,28.87,28.86,28.87,13400.0,15.8785,15.8785,15.873,15.8785,13400.0
2006-12-29 14:00:00,28.87,28.88,28.86,28.88,17200.0,15.8785,15.884,15.873,15.884,17200.0
2006-12-29 14:05:00,28.88,28.88,28.87,28.87,16000.0,15.884,15.884,15.8785,15.8785,16000.0
2006-12-29 14:10:00,28.87,28.88,28.86,28.86,19200.0,15.8785,15.884,15.873,15.873,19200.0
2006-12-29 14:15:00,28.87,28.87,28.86,28.86,14200.0,15.8785,15.8785,15.873,15.873,14200.0
2006-12-29 14:20:00,28.86,28.87,28.86,28.86,12200.0,15.873,15.8785,15.873,15.873,12200.0
2006-12-29 14:25:00,28.86,28.86,28.84,28.84,26600.0,15.873,15.873,15.862,15.862,26600.0
2006-12-29 14:30:00,28.84,28.84,28.83,28.83,18400.0,15.862,15.862,15.8565,15.8565,18400.0
2006-12-29 14:35:00,28.83,28.83,28.82,28.83,14600.0,15.8565,15.8565,15.851,15.8565,14600.0
2006-12-29 14:40:00,28.83,28.83,28.82,28.82,16000.0,15.8565,15.8565,15.851,15.851,16000.0
2006-12-29 14:45:00,28.82,28.83,28.81,28.81,26000.0,15.851,15.8565,15.8455,15.8455,26000.0
2006-12-29 14:50:00,28.81,28.81,28.81,28.81,12200.0,15.8455,15.8455,15.8455,15.8455,12200.0
2006-12-29 14:55:00,28.81,28.82,28.8,28.82,17800.0,15.8455,15.851,15.84,15.851,17800.0
2006-12-29 15:00:00,28.82,28.83,28.82,28.82,16200.0,15.851,15.8565,15.851,15.851,16200.0
2006-12-29 15:05:00,28.83,28.83,28.82,28.83,18000.0,15.8565,15.8565,15.851,15.8565,18000.0
2006-12-29 15:10:00,28.83,28.83,28.82,28.82,16800.0,15.8565,15.8565,15.851,15.851,16800.0
2006-12-29 15:15:00,28.83,28.83,28.82,28.82,13200.0,15.8565,15.8565,15.851,15.851,13200.0
2006-12-29 15:20:00,28.83,28.83,28.81,28.81,30000.0,15.8565,15.8565,15.8455,15.8455,30000.0
2006-12-29 15:25:00,28.82,28.82,28.78,28.8,70400.0,15.851,15.851,15.829,15.84,70400.0
2006-12-29 15:30:00,28.81,28.84,28.8,28.82,33200.0,15.8455,15.862,15.84,15.851,33200.0
2006-12-29 15:35:00,28.82,28.83,28.81,28.82,28600.0,15.851,15.8565,15.8455,15.851,28600.0
2006-12-29 15:40:00,28.82,28.83,28.82,28.83,34800.0,15.851,15.8565,15.851,15.8565,34800.0
2006-12-29 15:45:00,28.83,28.83,28.82,28.82,26800.0,15.8565,15.8565,15.851,15.851,26800.0
2006-12-29 15:50:00,28.82,28.85,28.82,28.83,51800.0,15.851,15.8675,15.851,15.8565,51800.0
2006-12-29 15:55:00,28.83,28.83,28.77,28.78,84200.0,15.8565,15.8565,15.8235,15.829,84200.0
2007-01-03 09:30:00,28.7,28.86,28.57,28.83,357800.0,15.785,15.873,15.7135,15.8565,357800.0
2007-01-03 09:35:00,28.83,28.84,28.7,28.78,104400.0,15.8565,15.862,15.785,15.829,104400.0
2007-01-03 09:40:00,28.78,28.85,28.73,28.79,113800.0,15.829,15.8675,15.8015,15.8345,113800.0
2007-01-03 09:45:00,28.79,28.83,28.76,28.83,73800.0,15.8345,15.8565,15.818,15.8565,73800.0
2007-01-03 09:50:00,28.83,28.86,28.8,28.85,49800.0,15.8565,15.873,15.84,15.8675,49800.0
2007-01-03 09:55:00,28.84,28.88,28.81,28.81,39400.0,15.862,15.884,15.8455,15.8455,39400.0
2007-01-03 10:00:00,28.8,28.87,28.79,28.86,82800.0,15.84,15.8785,15.8345,15.873,82800.0
2007-01-03 10:05:00,28.86,28.88,28.82,28.84,50800.0,15.873,15.884,15.851,15.862,50800.0
2007-01-03 10:10:00,28.83,28.88,28.82,28.88,53400.0,15.8565,15.884,15.851,15.884,53400.0
2007-01-03 10:15:00,28.89,28.94,28.89,28.93,38800.0,15.8895,15.917,15.8895,15.9115,38800.0
2007-01-03 10:20:00,28.93,28.96,28.92,28.96,47200.0,15.9115,15.928,15.906,15.928,47200.0
2007-01-03 10:25:00,28.96,28.96,28.94,28.95,25000.0,15.928,15.928,15.917,15.9225,25000.0
2007-01-03 10:30:00,28.95,28.95,28.92,28.92,25600.0,15.9225,15.9225,15.906,15.906,25600.0
2007-01-03 10:35:00,28.92,28.93,28.91,28.91,21600.0,15.906,15.9115,15.9005,15.9005,21600.0
2007-01-03 10:40:00,28.91,28.91,28.89,28.89,21200.0,15.9005,15.9005,15.8895,15.8895,21200.0
2007-01-03 10:45:00,28.89,28.91,28.88,28.91,106200.0,15.8895,15.9005,15.884,15.9005,106200.0
2007-01-03 10:50:00,28.92,28.95,28.92,28.95,85400.0,15.906,15.9225,15.906,15.9225,85400.0
2007-01-03 10:55:00,28.95,28.96,28.94,28.95,47400.0,15.9225,15.928,15.917,15.9225,47400.0
2007-01-03 11:00:00,28.95,28.96,28.94,28.95,35800.0,15.9225,15.928,15.917,15.9225,35800.0
2007-01-03 11:05:00,28.95,28.98,28.95,28.96,27600.0,15.9225,15.939,15.9225,15.928,27600.0
2007-01-03 11:10:00,28.96,28.98,28.95,28.96,34000.0,15.928,15.939,15.9225,15.928,34000.0
2007-01-03 11:15:00,28.96,28.99,28.96,28.97,43000.0,15.928,15.9445,15.928,15.9335,43000.0
2007-01-03 11:20:00,28.97,28.99,28.97,28.99,15800.0,15.9335,15.9445,15.9335,15.9445,15800.0
2007-01-03 11:25:00,28.99,28.99,28.95,28.95,31600.0,15.9445,15.9445,15.9225,15.9225,31600.0
2007-01-03 11:30:00,28.95,28.95,28.92,28.93,28800.0,15.9225,15.9225,15.906,15.9115,28800.0
2007-01-03 11:35:00,28.93,28.93,28.9,28.9,26400.0,15.9115,15.9115,15.895,15.895,26400.0
2007-01-03 11:40:00,28.9,28.91,28.9,28.91,41800.0,15.895,15.9005,15.895,15.9005,41800.0
2007-01-03 11:45:00,28.91,28.91,28.89,28.9,17800.0,15.9005,15.9005,15.8895,15.895,17800.0
2007-01-03 11:50:00,28.89,28.9,28.89,28.89,14400.0,15.8895,15.895,15.8895,15.8895,14400.0
2007-01-03 11:55:00,28.88,28.89,28.86,28.88,17400.0,15.884,15.8895,15.873,15.884,17400.0
2007-01-03 12:00:00,28.88,28.89,28.86,28.87,19400.0,15.884,15.8895,15.873,15.8785,19400.0
2007-01-03 12:05:00,28.88,28.88,28.84,28.85,24600.0,15.884,15.884,15.862,15.8675,24600.0
2007-01-03 12:10:00,28.85,28.85,28.82,28.83,27800.0,15.8675,15.8675,15.851,15.8565,27800.0
2007-01-03 12:15:00,28.82,28.85,28.82,28.83,39000.0,15.851,15.8675,15.851,15.8565,39000.0
2007-01-03 12:20:00,28.83,28.83,28.82,28.83,17800.0,15.8565,15.8565,15.851,15.8565,17800.0
2007-01-03 12:25:00,28.83,28.83,28.81,28.82,13200.0,15.8565,15.8565,15.8455,15.851,13200.0
2007-01-03 12:30:00,28.82,28.83,28.81,28.83,12000.0,15.851,15.8565,15.8455,15.8565,12000.0
2007-01-03 12:35:00,28.83,28.83,28.8,28.8,14400.0,15.8565,15.8565,15.84,15.84,14400.0
2007-01-03 12:40:00,28.8,28.83,28.8,28.83,34600.0,15.84,15.8565,15.84,15.8565,34600.0
2007-01-03 12:45:00,28.83,28.85,28.83,28.85,29400.0,15.8565,15.8675,15.8565,15.8675,29400.0
2007-01-03 12:50:00,28.84,28.86,28.84,28.85,12400.0,15.862,15.873,15.862,15.8675,12400.0
2007-01-03 12:55:00,28.85,28.85,28.83,28.84,11400.0,15.8675,15.8675,15.8565,15.862,11400.0
2007-01-03 13:00:00,28.84,28.84,28.83,28.84,33600.0,15.862,15.862,15.8565,15.862,33600.0
2007-01-03 13:05:00,28.83,28.84,28.83,28.83,13200.0,15.8565,15.862,15.8565,15.8565,13200.0
2007-01-03 13:10:00,28.83,28.83,28.82,28.83,14400.0,15.8565,15.8565,15.851,15.8565,14400.0
2007-01-03 13:15:00,28.83,28.83,28.8,28.81,17800.0,15.8565,15.8565,15.84,15.8455,17800.0
2007-01-03 13:20:00,28.81,28.81,28.8,28.8,17000.0,15.8455,15.8455,15.84,15.84,17000.0
2007-01-03 13:25:00,28.81,28.81,28.75,28.78,19800.0,15.8455,15.8455,15.8125,15.829,19800.0
2007-01-03 13:30:00,28.77,28.8,28.77,28.79,17800.0,15.8235,15.84,15.8235,15.8345,17800.0
2007-01-03 13:35:00,28.8,28.8,28.78,28.79,15600.0,15.84,15.84,15.829,15.8345,15600.0
2007-01-03 13:40:00,28.8,28.81,28.79,28.81,21400.0,15.84,15.8455,15.8345,15.8455,21400.0
2007-01-03 13:45:00,28.8,28.81,28.78,28.79,22400.0,15.84,15.8455,15.829,15.8345,22400.0
2007-01-03 13:50:00,28.79,28.79,28.78,28.79,15200.0,15.8345,15.8345,15.829,15.8345,15200.0
2007-01-03 13:55:00,28.79,28.8,28.77,28.78,43600.0,15.8345,15.84,15.8235,15.829,43600.0
2007-01-03 14:00:00,28.77,28.8,28.73,28.74,147000.0,15.8235,15.84,15.8015,15.807,147000.0
2007-01-03 14:05:00,28.75,28.75,28.71,28.73,32200.0,15.8125,15.8125,15.7905,15.8015,32200.0
2007-01-03 14:10:00,28.73,28.73,28.7,28.73,18000.0,15.8015,15.8015,15.785,15.8015,18000.0
2007-01-03 14:15:00,28.72,28.78,28.71,28.78,21800.0,15.796,15.829,15.7905,15.829,21800.0
2007-01-03 14:20:00,28.77,28.79,28.77,28.79,20800.0,15.8235,15.8345,15.8235,15.8345,20800.0
2007-01-03 14:25:00,28.79,28.8,28.77,28.77,32000.0,15.8345,15.84,15.8235,15.8235,32000.0
2007-01-03 14:30:00,28.75,28.78,28.74,28.76,22600.0,15.8125,15.829,15.807,15.818,22600.0
2007-01-03 14:35:00,28.76,28.76,28.74,28.75,33600.0,15.818,15.818,15.807,15.8125,33600.0
2007-01-03 14:40:00,28.75,28.77,28.72,28.73,34000.0,15.8125,15.8235,15.796,15.8015,34000.0
2007-01-03 14:45:00,28.73,28.73,28.68,28.72,24200.0,15.8015,15.8015,15.774,15.796,24200.0
2007-01-03 14:50:00,28.72,28.74,28.72,28.73,26000.0,15.796,15.807,15.796,15.8015,26000.0
2007-01-03 14:55:00,28.72,28.72,28.65,28.68,38400.0,15.796,15.796,15.7575,15.774,38400.0
2007-01-03 15:00:00,28.68,28.7,28.67,28.69,29200.0,15.774,15.785,15.7685,15.7795,29200.0
2007-01-03 15:05:00,28.7,28.72,28.68,28.72,58600.0,15.785,15.796,15.774,15.796,58600.0
2007-01-03 15:10:00,28.71,28.73,28.71,28.71,38200.0,15.7905,15.8015,15.7905,15.7905,38200.0
2007-01-03 15:15:00,28.72,28.72,28.7,28.71,22600.0,15.796,15.796,15.785,15.7905,22600.0
2007-01-03 15:20:00,28.71,28.73,28.71,28.71,41400.0,15.7905,15.8015,15.7905,15.7905,41400.0
2007-01-03 15:25:00,28.71,28.72,28.7,28.7,43600.0,15.7905,15.796,15.785,15.785,43600.0
2007-01-03 15:30:00,28.71,28.71,28.7,28.7,31200.0,15.7905,15.7905,15.785,15.785,31200.0
2007-01-03 15:35:00,28.7,28.72,28.7,28.72,24400.0,15.785,15.796,15.785,15.796,24400.0
2007-01-03 15:40:00,28.72,28.73,28.7,28.7,40000.0,15.796,15.8015,15.785,15.785,40000.0
2007-01-03 15:45:00,28.7,28.72,28.69,28.72,38600.0,15.785,15.796,15.7795,15.796,38600.0
2007-01-03 15:50:00,28.72,28.72,28.7,28.71,56600.0,15.796,15.796,15.785,15.7905,56600.0
2007-01-03 15:55:00,28.71,28.73,28.69,28.71,107600.0,15.7905,15.8015,15.7795,15.7905,107600.0
2007-01-04 09:30:00,28.72,28.72,28.6,28.61,73600.0,15.796,15.796,15.73,15.7355,73600.0
2007-01-04 09:35:00,28.61,28.68,28.61,28.67,38800.0,15.7355,15.774,15.7355,15.7685,38800.0
2007-01-04 09:40:00,28.67,28.67,28.52,28.54,64200.0,15.7685,15.7685,15.686,15.697,64200.0
2007-01-04 09:45:00,28.55,28.63,28.54,28.63,56000.0,15.7025,15.7465,15.697,15.7465,56000.0
2007-01-04 09:50:00,28.63,28.64,28.59,28.63,44000.0,15.7465,15.752,15.7245,15.7465,44000.0
2007-01-04 09:55:00,28.63,28.71,28.63,28.71,27400.0,15.7465,15.7905,15.7465,15.7905,27400.0
2007-01-04 10:00:00,28.71,28.71,28.53,28.58,74200.0,15.7905,15.7905,15.6915,15.719,74200.0
2007-01-04 10:05:00,28.57,28.58,28.52,28.58,18800.0,15.7135,15.719,15.686,15.719,18800.0
2007-01-04 10:10:00,28.59,28.61,28.58,28.59,36000.0,15.7245,15.7355,15.719,15.7245,36000.0
2007-01-04 10:15:00,28.59,28.64,28.59,28.61,28200.0,15.7245,15.752,15.7245,15.7355,28200.0
2007-01-04 10:20:00,28.61,28.66,28.61,28.65,19000.0,15.7355,15.763,15.7355,15.7575,19000.0
2007-01-04 10:25:00,28.64,28.66,28.63,28.65,14400.0,15.752,15.763,15.7465,15.7575,14400.0
2007-01-04 10:30:00,28.65,28.68,28.65,28.66,38600.0,15.7575,15.774,15.7575,15.763,38600.0
2007-01-04 10:35:00,28.66,28.68,28.65,28.66,30600.0,15.763,15.774,15.7575,15.763,30600.0
2007-01-04 10:40:00,28.66,28.68,28.64,28.65,24600.0,15.763,15.774,15.752,15.7575,24600.0
2007-01-04 10:45:00,28.65,28.67,28.63,28.63,20200.0,15.7575,15.7685,15.7465,15.7465,20200.0
2007-01-04 10:50:00,28.63,28.68,28.63,28.66,49600.0,15.7465,15.774,15.7465,15.763,49600.0
2007-01-04 10:55:00,28.66,28.66,28.63,28.63,43600.0,15.763,15.763,15.7465,15.7465,43600.0
2007-01-04 11:00:00,28.63,28.67,28.63,28.67,30000.0,15.7465,15.7685,15.7465,15.7685,30000.0
2007-01-04 11:05:00,28.66,28.68,28.66,28.67,37000.0,15.763,15.774,15.763,15.7685,37000.0
2007-01-04 11:10:00,28.68,28.7,28.66,28.67,62600.0,15.774,15.785,15.763,15.7685,62600.0
2007-01-04 11:15:00,28.66,28.68,28.66,28.67,10400.0,15.763,15.774,15.763,15.7685,10400.0
2007-01-04 11:20:00,28.67,28.67,28.64,28.65,23200.0,15.7685,15.7685,15.752,15.7575,23200.0
2007-01-04 11:25:00,28.65,28.66,28.64,28.66,22200.0,15.7575,15.763,15.752,15.763,22200.0
2007-01-04 11:30:00,28.66,28.66,28.65,28.65,28600.0,15.763,15.763,15.7575,15.7575,28600.0
2007-01-04 11:35:00,28.65,28.65,28.61,28.61,51400.0,15.7575,15.7575,15.7355,15.7355,51400.0
2007-01-04 11:40:00,28.61,28.66,28.61,28.65,82000.0,15.7355,15.763,15.7355,15.7575,82000.0
2007-01-04 11:45:00,28.66,28.7,28.66,28.7,24200.0,15.763,15.785,15.763,15.785,24200.0
2007-01-04 11:50:00,28.69,28.69,28.68,28.68,20800.0,15.7795,15.7795,15.774,15.774,20800.0
2007-01-04 11:55:00,28.68,28.69,28.68,28.69,19600.0,15.774,15.7795,15.774,15.7795,19600.0
2007-01-04 12:00:00,28.68,28.69,28.67,28.67,39800.0,15.774,15.7795,15.7685,15.7685,39800.0
2007-01-04 12:05:00,28.67,28.68,28.67,28.67,15600.0,15.7685,15.774,15.7685,15.7685,15600.0
2007-01-04 12:10:00,28.68,28.69,28.67,28.69,28600.0,15.774,15.7795,15.7685,15.7795,28600.0
2007-01-04 12:15:00,28.69,28.69,28.68,28.69,17200.0,15.7795,15.7795,15.774,15.7795,17200.0
2007-01-04 12:20:00,28.7,28.71,28.7,28.71,17000.0,15.785,15.7905,15.785,15.7905,17000.0
2007-01-04 12:25:00,28.71,28.74,28.71,28.74,18800.0,15.7905,15.807,15.7905,15.807,18800.0
2007-01-04 12:30:00,28.74,28.74,28.74,28.74,16400.0,15.807,15.807,15.807,15.807,16400.0
2007-01-04 12:35:00,28.74,28.74,28.73,28.74,35000.0,15.807,15.807,15.8015,15.807,35000.0
2007-01-04 12:40:00,28.74,28.74,28.74,28.74,27000.0,15.807,15.807,15.807,15.807,27000.0
2007-01-04 12:45:00,28.74,28.74,28.74,28.74,28600.0,15.807,15.807,15.807,15.807,28600.0
2007-01-04 12:50:00,28.74,28.78,28.74,28.77,39600.0,15.807,15.829,15.807,15.8235,39600.0
2007-01-04 12:55:00,28.77,28.77,28.77,28.77,22200.0,15.8235,15.8235,15.8235,15.8235,22200.0
2007-01-04 13:00:00,28.77,28.77,28.77,28.77,11200.0,15.8235,15.8235,15.8235,15.8235,11200.0
2007-01-04 13:05:00,28.77,28.77,28.77,28.77,27000.0,15.8235,15.8235,15.8235,15.8235,27000.0
2007-01-04 13:10:00,28.77,28.77,28.77,28.77,15800.0,15.8235,15.8235,15.8235,15.8235,15800.0
2007-01-04 13:15:00,28.77,28.79,28.77,28.78,47200.0,15.8235,15.8345,15.8235,15.829,47200.0
2007-01-04 13:20:00,28.78,28.79,28.77,28.77,31600.0,15.829,15.8345,15.8235,15.8235,31600.0
2007-01-04 13:25:00,28.77,28.79,28.75,28.78,29000.0,15.8235,15.8345,15.8125,15.829,29000.0
2007-01-04 13:30:00,28.78,28.78,28.77,28.78,18200.0,15.829,15.829,15.8235,15.829,18200.0
2007-01-04 13:35:00,28.78,28.78,28.77,28.77,33000.0,15.829,15.829,15.8235,15.8235,33000.0
2007-01-04 13:40:00,28.77,28.77,28.75,28.75,25800.0,15.8235,15.8235,15.8125,15.8125,25800.0
2007-01-04 13:45:00,28.75,28.75,28.73,28.74,38000.0,15.8125,15.8125,15.8015,15.807,38000.0
2007-01-04 13:50:00,28.73,28.74,28.73,28.74,25600.0,15.8015,15.807,15.8015,15.807,25600.0
2007-01-04 13:55:00,28.74,28.74,28.73,28.74,43400.0,15.807,15.807,15.8015,15.807,43400.0
2007-01-04 14:00:00,28.74,28.74,28.73,28.73,33000.0,15.807,15.807,15.8015,15.8015,33000.0
2007-01-04 14:05:00,28.74,28.74,28.72,28.73,34800.0,15.807,15.807,15.796,15.8015,34800.0
2007-01-04 14:10:00,28.73,28.74,28.73,28.74,26200.0,15.8015,15.807,15.8015,15.807,26200.0
2007-01-04 14:15:00,28.74,28.74,28.74,28.74,24400.0,15.807,15.807,15.807,15.807,24400.0
2007-01-04 14:20:00,28.74,28.74,28.72,28.73,21600.0,15.807,15.807,15.796,15.8015,21600.0
2007-01-04 14:25:00,28.73,28.73,28.73,28.73,30600.0,15.8015,15.8015,15.8015,15.8015,30600.0
2007-01-04 14:30:00,28.73,28.74,28.72,28.73,43800.0,15.8015,15.807,15.796,15.8015,43800.0
2007-01-04 14:35:00,28.73,28.73,28.71,28.71,21600.0,15.8015,15.8015,15.7905,15.7905,21600.0
2007-01-04 14:40:00,28.71,28.73,28.71,28.73,23800.0,15.7905,15.8015,15.7905,15.8015,23800.0
2007-01-04 14:45:00,28.73,28.73,28.71,28.73,23200.0,15.8015,15.8015,15.7905,15.8015,23200.0
2007-01-04 14:50:00,28.73,28.73,28.72,28.72,63400.0,15.8015,15.8015,15.796,15.796,63400.0
2007-01-04 14:55:00,28.72,28.73,28.72,28.73,29800.0,15.796,15.8015,15.796,15.8015,29800.0
2007-01-04 15:00:00,28.73,28.74,28.72,28.72,33600.0,15.8015,15.807,15.796,15.796,33600.0
2007-01-04 15:05:00,28.72,28.73,28.72,28.72,33600.0,15.796,15.8015,15.796,15.796,33600.0
2007-01-04 15:10:00,28.72,28.73,28.72,28.72,30800.0,15.796,15.8015,15.796,15.796,30800.0
2007-01-04 15:15:00,28.72,28.72,28.72,28.72,24200.0,15.796,15.796,15.796,15.796,24200.0
2007-01-04 15:20:00,28.72,28.73,28.72,28.72,29200.0,15.796,15.8015,15.796,15.796,29200.0
2007-01-04 15:25:00,28.72,28.73,28.71,28.71,32600.0,15.796,15.8015,15.7905,15.7905,32600.0
2007-01-04 15:30:00,28.71,28.72,28.71,28.71,25200.0,15.7905,15.796,15.7905,15.7905,25200.0
2007-01-04 15:35:00,28.71,28.71,28.7,28.71,37200.0,15.7905,15.7905,15.785,15.7905,37200.0
2007-01-04 15:40:00,28.71,28.72,28.71,28.71,38800.0,15.7905,15.796,15.7905,15.7905,38800.0
2007-01-04 15:45:00,28.71,28.71,28.71,28.71,28400.0,15.7905,15.7905,15.7905,15.7905,28400.0
2007-01-04 15:50:00,28.71,28.71,28.68,28.7,46200.0,15.7905,15.7905,15.774,15.785,46200.0
2007-01-04 15:55:00,28.7,28.7,28.67,28.67,60200.0,15.785,15.785,15.7685,15.7685,60200.0
2007-01-05 09:30:00,28.65,28.68,28.63,28.64,69800.0,15.7575,15.774,15.7465,15.752,69800.0
2007-01-05 09:35:00,28.64,28.65,28.58,28.6,33800.0,15.752,15.7575,15.719,15.73,33800.0
2007-01-05 09:40:00,28.59,28.61,28.56,28.61,30000.0,15.7245,15.7355,15.708,15.7355,30000.0
2007-01-05 09:45:00,28.6,28.63,28.59,28.59,46800.0,15.73,15.7465,15.7245,15.7245,46800.0
2007-01-05 09:50:00,28.59,28.59,28.55,28.55,22000.0,15.7245,15.7245,15.7025,15.7025,22000.0
2007-01-05 09:55:00,28.56,28.57,28.5,28.57,39200.0,15.708,15.7135,15.675,15.7135,39200.0
2007-01-05 10:00:00,28.56,28.62,28.56,28.6,61400.0,15.708,15.741,15.708,15.73,61400.0
2007-01-05 10:05:00,28.59,28.6,28.55,28.56,13400.0,15.7245,15.73,15.7025,15.708,13400.0
2007-01-05 10:10:00,28.55,28.6,28.55,28.59,32400.0,15.7025,15.73,15.7025,15.7245,32400.0
2007-01-05 10:15:00,28.59,28.59,28.55,28.56,27200.0,15.7245,15.7245,15.7025,15.708,27200.0
2007-01-05 10:20:00,28.56,28.57,28.54,28.54,36400.0,15.708,15.7135,15.697,15.697,36400.0
2007-01-05 10:25:00,28.54,28.56,28.53,28.55,35800.0,15.697,15.708,15.6915,15.7025,35800.0
2007-01-05 10:30:00,28.55,28.57,28.53,28.55,29000.0,15.7025,15.7135,15.6915,15.7025,29000.0
2007-01-05 10:35:00,28.55,28.56,28.53,28.56,92000.0,15.7025,15.708,15.6915,15.708,92000.0
2007-01-05 10:40:00,28.56,28.56,28.55,28.56,26400.0,15.708,15.708,15.7025,15.708,26400.0
2007-01-05 10:45:00,28.56,28.56,28.54,28.56,32200.0,15.708,15.708,15.697,15.708,32200.0
2007-01-05 10:50:00,28.56,28.57,28.56,28.57,35800.0,15.708,15.7135,15.708,15.7135,35800.0
2007-01-05 10:55:00,28.57,28.58,28.56,28.56,34200.0,15.7135,15.719,15.708,15.708,34200.0
2007-01-05 11:00:00,28.57,28.58,28.56,28.58,30400.0,15.7135,15.719,15.708,15.719,30400.0
2007-01-05 11:05:00,28.58,28.59,28.57,28.58,43800.0,15.719,15.7245,15.7135,15.719,43800.0
2007-01-05 11:10:00,28.58,28.59,28.58,28.58,35400.0,15.719,15.7245,15.719,15.719,35400.0
2007-01-05 11:15:00,28.58,28.59,28.58,28.59,10600.0,15.719,15.7245,15.719,15.7245,10600.0
2007-01-05 11:20:00,28.58,28.59,28.58,28.59,11000.0,15.719,15.7245,15.719,15.7245,11000.0
2007-01-05 11:25:00,28.59,28.6,28.58,28.58,32200.0,15.7245,15.73,15.719,15.719,32200.0
2007-01-05 11:30:00,28.58,28.6,28.58,28.59,38600.0,15.719,15.73,15.719,15.7245,38600.0
2007-01-05 11:35:00,28.6,28.6,28.59,28.59,19000.0,15.73,15.73,15.7245,15.7245,19000.0
2007-01-05 11:40:00,28.6,28.6,28.58,28.6,25600.0,15.73,15.73,15.719,15.73,25600.0
2007-01-05 11:45:00,28.6,28.63,28.6,28.63,36600.0,15.73,15.7465,15.73,15.7465,36600.0
2007-01-05 11:50:00,28.61,28.64,28.61,28.63,57600.0,15.7355,15.752,15.7355,15.7465,57600.0
2007-01-05 11:55:00,28.63,28.64,28.63,28.63,20400.0,15.7465,15.752,15.7465,15.7465,20400.0
2007-01-05 12:00:00,28.63,28.63,28.62,28.62,14000.0,15.7465,15.7465,15.741,15.741,14000.0
2007-01-05 12:05:00,28.63,28.63,28.61,28.62,33200.0,15.7465,15.7465,15.7355,15.741,33200.0
2007-01-05 12:10:00,28.63,28.64,28.63,28.63,11200.0,15.7465,15.752,15.7465,15.7465,11200.0
2007-01-05 12:15:00,28.63,28.65,28.63,28.64,17600.0,15.7465,15.7575,15.7465,15.752,17600.0
2007-01-05 12:20:00,28.65,28.65,28.63,28.63,29200.0,15.7575,15.7575,15.7465,15.7465,29200.0
2007-01-05 12:25:00,28.63,28.64,28.63,28.63,13400.0,15.7465,15.752,15.7465,15.7465,13400.0
2007-01-05 12:30:00,28.63,28.65,28.63,28.64,16200.0,15.7465,15.7575,15.7465,15.752,16200.0
2007-01-05 12:35:00,28.64,28.64,28.62,28.63,39600.0,15.752,15.752,15.741,15.7465,39600.0
2007-01-05 12:40:00,28.64,28.65,28.63,28.64,34800.0,15.752,15.7575,15.7465,15.752,34800.0
2007-01-05 12:45:00,28.64,28.65,28.63,28.63,26000.0,15.752,15.7575,15.7465,15.7465,26000.0
2007-01-05 12:50:00,28.63,28.64,28.63,28.64,23800.0,15.7465,15.752,15.7465,15.752,23800.0
2007-01-05 12:55:00,28.63,28.63,28.63,28.63,18000.0,15.7465,15.7465,15.7465,15.7465,18000.0
2007-01-05 13:00:00,28.63,28.64,28.61,28.62,40400.0,15.7465,15.752,15.7355,15.741,40400.0
2007-01-05 13:05:00,28.63,28.63,28.61,28.61,30000.0,15.7465,15.7465,15.7355,15.7355,30000.0
2007-01-05 13:10:00,28.62,28.64,28.62,28.64,26400.0,15.741,15.752,15.741,15.752,26400.0
2007-01-05 13:15:00,28.63,28.64,28.61,28.62,25000.0,15.7465,15.752,15.7355,15.741,25000.0
2007-01-05 13:20:00,28.62,28.64,28.61,28.64,25200.0,15.741,15.752,15.7355,15.752,25200.0
2007-01-05 13:25:00,28.63,28.65,28.63,28.63,9200.0,15.7465,15.7575,15.7465,15.7465,9200.0
2007-01-05 13:30:00,28.64,28.64,28.62,28.63,21600.0,15.752,15.752,15.741,15.7465,21600.0
2007-01-05 13:35:00,28.62,28.63,28.62,28.63,21800.0,15.741,15.7465,15.741,15.7465,21800.0
2007-01-05 13:40:00,28.63,28.63,28.62,28.63,13600.0,15.7465,15.7465,15.741,15.7465,13600.0
2007-01-05 13:45:00,28.63,28.63,28.61,28.63,33000.0,15.7465,15.7465,15.7355,15.7465,33000.0
2007-01-05 13:50:00,28.63,28.64,28.61,28.63,21800.0,15.7465,15.752,15.7355,15.7465,21800.0
2007-01-05 13:55:00,28.63,28.63,28.61,28.63,31400.0,15.7465,15.7465,15.7355,15.7465,31400.0
2007-01-05 14:00:00,28.63,28.63,28.62,28.63,25800.0,15.7465,15.7465,15.741,15.7465,25800.0
2007-01-05 14:05:00,28.63,28.63,28.6,28.6,66600.0,15.7465,15.7465,15.73,15.73,66600.0
2007-01-05 14:10:00,28.6,28.6,28.56,28.57,16600.0,15.73,15.73,15.708,15.7135,16600.0
2007-01-05 14:15:00,28.56,28.57,28.54,28.55,24800.0,15.708,15.7135,15.697,15.7025,24800.0
2007-01-05 14:20:00,28.55,28.56,28.54,28.55,20800.0,15.7025,15.708,15.697,15.7025,20800.0
2007-01-05 14:25:00,28.55,28.57,28.55,28.57,37400.0,15.7025,15.7135,15.7025,15.7135,37400.0
2007-01-05 14:30:00,28.57,28.57,28.56,28.57,26000.0,15.7135,15.7135,15.708,15.7135,26000.0
2007-01-05 14:35:00,28.57,28.57,28.55,28.56,31000.0,15.7135,15.7135,15.7025,15.708,31000.0
2007-01-05 14:40:00,28.55,28.56,28.53,28.53,22400.0,15.7025,15.708,15.6915,15.6915,22400.0
2007-01-05 14:45:00,28.53,28.54,28.51,28.52,17800.0,15.6915,15.697,15.6805,15.686,17800.0
2007-01-05 14:50:00,28.51,28.52,28.5,28.51,29200.0,15.6805,15.686,15.675,15.6805,29200.0
2007-01-05 14:55:00,28.51,28.51,28.48,28.49,33000.0,15.6805,15.6805,15.664,15.6695,33000.0
2007-01-05 15:00:00,28.49,28.5,28.48,28.49,49200.0,15.6695,15.675,15.664,15.6695,49200.0
2007-01-05 15:05:00,28.49,28.5,28.46,28.5,67200.0,15.6695,15.675,15.653,15.675,67200.0
2007-01-05 15:10:00,28.49,28.5,28.48,28.48,29200.0,15.6695,15.675,15.664,15.664,29200.0
2007-01-05 15:15:00,28.48,28.49,28.46,28.49,35600.0,15.664,15.6695,15.653,15.6695,35600.0
2007-01-05 15:20:00,28.49,28.5,28.48,28.5,22800.0,15.6695,15.675,15.664,15.675,22800.0
2007-01-05 15:25:00,28.5,28.52,28.5,28.51,21400.0,15.675,15.686,15.675,15.6805,21400.0
2007-01-05 15:30:00,28.52,28.53,28.5,28.52,28200.0,15.686,15.6915,15.675,15.686,28200.0
2007-01-05 15:35:00,28.52,28.53,28.5,28.51,16600.0,15.686,15.6915,15.675,15.6805,16600.0
2007-01-05 15:40:00,28.52,28.53,28.51,28.53,29000.0,15.686,15.6915,15.6805,15.6915,29000.0
2007-01-05 15:45:00,28.53,28.53,28.5,28.5,48200.0,15.6915,15.6915,15.675,15.675,48200.0
2007-01-05 15:50:00,28.51,28.52,28.5,28.51,82800.0,15.6805,15.686,15.675,15.6805,82800.0
2007-01-05 15:55:00,28.51,28.53,28.49,28.49,80600.0,15.6805,15.6915,15.6695,15.6695,80600.0
2007-01-08 09:30:00,28.45,28.47,28.4,28.43,150400.0,15.7487,15.7597,15.721,15.7376,150400.0
2007-01-08 09:35:00,28.43,28.45,28.33,28.4,142400.0,15.7376,15.7487,15.6822,15.721,142400.0
2007-01-08 09:40:00,28.4,28.46,28.4,28.4,69800.0,15.721,15.7542,15.721,15.721,69800.0
2007-01-08 09:45:00,28.4,28.41,28.35,28.39,39600.0,15.721,15.7265,15.6933,15.7154,39600.0
2007-01-08 09:50:00,28.4,28.41,28.36,28.39,53000.0,15.721,15.7265,15.6988,15.7154,53000.0
2007-01-08 09:55:00,28.39,28.43,28.35,28.4,41200.0,15.7154,15.7376,15.6933,15.721,41200.0
2007-01-08 10:00:00,28.41,28.43,28.39,28.42,36600.0,15.7265,15.7376,15.7154,15.732,36600.0
2007-01-08 10:05:00,28.41,28.41,28.38,28.4,46000.0,15.7265,15.7265,15.7099,15.721,46000.0
2007-01-08 10:10:00,28.4,28.4,28.39,28.39,82800.0,15.721,15.721,15.7154,15.7154,82800.0
2007-01-08 10:15:00,28.39,28.41,28.35,28.41,56200.0,15.7154,15.7265,15.6933,15.7265,56200.0
2007-01-08 10:20:00,28.41,28.42,28.41,28.41,67000.0,15.7265,15.732,15.7265,15.7265,67000.0
2007-01-08 10:25:00,28.41,28.43,28.41,28.42,56400.0,15.7265,15.7376,15.7265,15.732,56400.0
2007-01-08 10:30:00,28.43,28.45,28.42,28.43,20600.0,15.7376,15.7487,15.732,15.7376,20600.0
2007-01-08 10:35:00,28.43,28.47,28.43,28.47,26400.0,15.7376,15.7597,15.7376,15.7597,26400.0
2007-01-08 10:40:00,28.47,28.52,28.47,28.5,50600.0,15.7597,15.7874,15.7597,15.7763,50600.0
2007-01-08 10:45:00,28.5,28.5,28.46,28.49,38200.0,15.7763,15.7763,15.7542,15.7708,38200.0
2007-01-08 10:50:00,28.5,28.51,28.49,28.5,22600.0,15.7763,15.7819,15.7708,15.7763,22600.0
2007-01-08 10:55:00,28.5,28.5,28.48,28.48,22200.0,15.7763,15.7763,15.7653,15.7653,22200.0
2007-01-08 11:00:00,28.48,28.48,28.47,28.47,22000.0,15.7653,15.7653,15.7597,15.7597,22000.0
2007-01-08 11:05:00,28.47,28.47,28.45,28.46,16000.0,15.7597,15.7597,15.7487,15.7542,16000.0
2007-01-08 11:10:00,28.45,28.46,28.43,28.46,52000.0,15.7487,15.7542,15.7376,15.7542,52000.0
2007-01-08 11:15:00,28.47,28.5,28.47,28.5,29800.0,15.7597,15.7763,15.7597,15.7763,29800.0
2007-01-08 11:20:00,28.5,28.55,28.5,28.54,40400.0,15.7763,15.804,15.7763,15.7985,40400.0
2007-01-08 11:25:00,28.54,28.54,28.53,28.53,20800.0,15.7985,15.7985,15.7929,15.7929,20800.0
2007-01-08 11:30:00,28.53,28.53,28.52,28.53,16600.0,15.7929,15.7929,15.7874,15.7929,16600.0
2007-01-08 11:35:00,28.52,28.53,28.51,28.51,33600.0,15.7874,15.7929,15.7819,15.7819,33600.0
2007-01-08 11:40:00,28.51,28.53,28.51,28.53,19800.0,15.7819,15.7929,15.7819,15.7929,19800.0
2007-01-08 11:45:00,28.53,28.53,28.52,28.52,21600.0,15.7929,15.7929,15.7874,15.7874,21600.0
2007-01-08 11:50:00,28.52,28.53,28.5,28.5,22000.0,15.7874,15.7929,15.7763,15.7763,22000.0
2007-01-08 11:55:00,28.5,28.5,28.5,28.5,21000.0,15.7763,15.7763,15.7763,15.7763,21000.0
2007-01-08 12:00:00,28.5,28.5,28.5,28.5,25400.0,15.7763,15.7763,15.7763,15.7763,25400.0
2007-01-08 12:05:00,28.5,28.5,28.48,28.48,37200.0,15.7763,15.7763,15.7653,15.7653,37200.0
2007-01-08 12:10:00,28.48,28.52,28.48,28.52,13600.0,15.7653,15.7874,15.7653,15.7874,13600.0
2007-01-08 12:15:00,28.52,28.6,28.48,28.5,94000.0,15.7874,15.8317,15.7653,15.7763,94000.0
2007-01-08 12:20:00,28.5,28.51,28.48,28.5,26400.0,15.7763,15.7819,15.7653,15.7763,26400.0
2007-01-08 12:25:00,28.5,28.52,28.49,28.51,24200.0,15.7763,15.7874,15.7708,15.7819,24200.0
2007-01-08 12:30:00,28.51,28.52,28.48,28.48,13400.0,15.7819,15.7874,15.7653,15.7653,13400.0
2007-01-08 12:35:00,28.48,28.52,28.48,28.5,36000.0,15.7653,15.7874,15.7653,15.7763,36000.0
2007-01-08 12:40:00,28.5,28.5,28.49,28.5,19200.0,15.7763,15.7763,15.7708,15.7763,19200.0
2007-01-08 12:45:00,28.5,28.51,28.48,28.5,22400.0,15.7763,15.7819,15.7653,15.7763,22400.0
2007-01-08 12:50:00,28.5,28.52,28.49,28.5,41800.0,15.7763,15.7874,15.7708,15.7763,41800.0
2007-01-08 12:55:00,28.5,28.5,28.48,28.49,12400.0,15.7763,15.7763,15.7653,15.7708,12400.0
2007-01-08 13:00:00,28.49,28.5,28.48,28.5,19400.0,15.7708,15.7763,15.7653,15.7763,19400.0
2007-01-08 13:05:00,28.5,28.5,28.49,28.49,19400.0,15.7763,15.7763,15.7708,15.7708,19400.0
2007-01-08 13:10:00,28.5,28.5,28.48,28.5,20600.0,15.7763,15.7763,15.7653,15.7763,20600.0
2007-01-08 13:15:00,28.49,28.5,28.48,28.48,17200.0,15.7708,15.7763,15.7653,15.7653,17200.0
2007-01-08 13:20:00,28.49,28.5,28.48,28.5,18000.0,15.7708,15.7763,15.7653,15.7763,18000.0
2007-01-08 13:25:00,28.49,28.49,28.46,28.47,19000.0,15.7708,15.7708,15.7542,15.7597,19000.0
2007-01-08 13:30:00,28.47,28.48,28.47,28.47,29600.0,15.7597,15.7653,15.7597,15.7597,29600.0
2007-01-08 13:35:00,28.47,28.48,28.47,28.48,24600.0,15.7597,15.7653,15.7597,15.7653,24600.0
2007-01-08 13:40:00,28.48,28.52,28.48,28.5,47000.0,15.7653,15.7874,15.7653,15.7763,47000.0
2007-01-08 13:45:00,28.5,28.51,28.5,28.5,31200.0,15.7763,15.7819,15.7763,15.7763,31200.0
2007-01-08 13:50:00,28.51,28.51,28.5,28.5,8800.0,15.7819,15.7819,15.7763,15.7763,8800.0
2007-01-08 13:55:00,28.5,28.51,28.47,28.47,43000.0,15.7763,15.7819,15.7597,15.7597,43000.0
2007-01-08 14:00:00,28.48,28.49,28.47,28.49,26200.0,15.7653,15.7708,15.7597,15.7708,26200.0
2007-01-08 14:05:00,28.49,28.5,28.49,28.5,19600.0,15.7708,15.7763,15.7708,15.7763,19600.0
2007-01-08 14:10:00,28.5,28.5,28.5,28.5,22800.0,15.7763,15.7763,15.7763,15.7763,22800.0
2007-01-08 14:15:00,28.5,28.5,28.49,28.49,33400.0,15.7763,15.7763,15.7708,15.7708,33400.0
2007-01-08 14:20:00,28.49,28.5,28.49,28.5,23800.0,15.7708,15.7763,15.7708,15.7763,23800.0
2007-01-08 14:25:00,28.5,28.52,28.5,28.52,16400.0,15.7763,15.7874,15.7763,15.7874,16400.0
2007-01-08 14:30:00,28.52,28.53,28.51,28.52,62600.0,15.7874,15.7929,15.7819,15.7874,62600.0
2007-01-08 14:35:00,28.52,28.53,28.52,28.53,10200.0,15.7874,15.7929,15.7874,15.7929,10200.0
2007-01-08 14:40:00,28.53,28.54,28.53,28.54,14200.0,15.7929,15.7985,15.7929,15.7985,14200.0
2007-01-08 14:45:00,28.54,28.55,28.53,28.53,27600.0,15.7985,15.804,15.7929,15.7929,27600.0
2007-01-08 14:50:00,28.53,28.56,28.52,28.55,34600.0,15.7929,15.8095,15.7874,15.804,34600.0
2007-01-08 14:55:00,28.54,28.55,28.53,28.53,22000.0,15.7985,15.804,15.7929,15.7929,22000.0
2007-01-08 15:00:00,28.53,28.55,28.52,28.53,32600.0,15.7929,15.804,15.7874,15.7929,32600.0
2007-01-08 15:05:00,28.53,28.54,28.53,28.53,40800.0,15.7929,15.7985,15.7929,15.7929,40800.0
2007-01-08 15:10:00,28.53,28.57,28.53,28.57,33800.0,15.7929,15.8151,15.7929,15.8151,33800.0
2007-01-08 15:15:00,28.57,28.57,28.56,28.57,24600.0,15.8151,15.8151,15.8095,15.8151,24600.0
2007-01-08 15:20:00,28.57,28.58,28.57,28.58,24600.0,15.8151,15.8206,15.8151,15.8206,24600.0
2007-01-08 15:25:00,28.58,28.58,28.56,28.56,33800.0,15.8206,15.8206,15.8095,15.8095,33800.0
2007-01-08 15:30:00,28.57,28.6,28.57,28.6,42800.0,15.8151,15.8317,15.8151,15.8317,42800.0
2007-01-08 15:35:00,28.6,28.6,28.59,28.59,34800.0,15.8317,15.8317,15.8262,15.8262,34800.0
2007-01-08 15:40:00,28.59,28.62,28.59,28.61,49600.0,15.8262,15.8428,15.8262,15.8372,49600.0
2007-01-08 15:45:00,28.62,28.64,28.61,28.64,77800.0,15.8428,15.8538,15.8372,15.8538,77800.0
2007-01-08 15:50:00,28.64,28.64,28.61,28.61,67000.0,15.8538,15.8538,15.8372,15.8372,67000.0
2007-01-08 15:55:00,28.61,28.61,28.58,28.61,63000.0,15.8372,15.8372,15.8206,15.8372,63000.0
2007-01-09 09:30:00,28.62,28.71,28.61,28.61,72600.0,15.8428,15.8926,15.8372,15.8372,72600.0
2007-01-09 09:35:00,28.61,28.65,28.6,28.61,39400.0,15.8372,15.8594,15.8317,15.8372,39400.0
2007-01-09 09:40:00,28.63,28.67,28.63,28.64,150000.0,15.8483,15.8704,15.8483,15.8538,150000.0
2007-01-09 09:45:00,28.64,28.65,28.58,28.59,38600.0,15.8538,15.8594,15.8206,15.8262,38600.0
2007-01-09 09:50:00,28.58,28.63,28.58,28.6,24400.0,15.8206,15.8483,15.8206,15.8317,24400.0
2007-01-09 09:55:00,28.6,28.61,28.54,28.54,75600.0,15.8317,15.8372,15.7985,15.7985,75600.0
2007-01-09 10:00:00,28.55,28.56,28.5,28.53,105400.0,15.804,15.8095,15.7763,15.7929,105400.0
2007-01-09 10:05:00,28.52,28.55,28.52,28.55,41800.0,15.7874,15.804,15.7874,15.804,41800.0
2007-01-09 10:10:00,28.55,28.56,28.51,28.52,38400.0,15.804,15.8095,15.7819,15.7874,38400.0
2007-01-09 10:15:00,28.52,28.55,28.51,28.52,86000.0,15.7874,15.804,15.7819,15.7874,86000.0
2007-01-09 10:20:00,28.53,28.55,28.5,28.54,47200.0,15.7929,15.804,15.7763,15.7985,47200.0
2007-01-09 10:25:00,28.53,28.56,28.53,28.54,37400.0,15.7929,15.8095,15.7929,15.7985,37400.0
2007-01-09 10:30:00,28.53,28.54,28.5,28.54,26800.0,15.7929,15.7985,15.7763,15.7985,26800.0
2007-01-09 10:35:00,28.53,28.54,28.51,28.54,55600.0,15.7929,15.7985,15.7819,15.7985,55600.0
2007-01-09 10:40:00,28.53,28.55,28.53,28.53,22600.0,15.7929,15.804,15.7929,15.7929,22600.0
2007-01-09 10:45:00,28.54,28.55,28.53,28.53,30600.0,15.7985,15.804,15.7929,15.7929,30600.0
2007-01-09 10:50:00,28.52,28.53,28.5,28.51,34400.0,15.7874,15.7929,15.7763,15.7819,34400.0
2007-01-09 10:55:00,28.5,28.52,28.47,28.47,48600.0,15.7763,15.7874,15.7597,15.7597,48600.0
2007-01-09 11:00:00,28.47,28.49,28.45,28.46,67000.0,15.7597,15.7708,15.7487,15.7542,67000.0
2007-01-09 11:05:00,28.45,28.47,28.44,28.47,15600.0,15.7487,15.7597,15.7431,15.7597,15600.0
2007-01-09 11:10:00,28.47,28.48,28.45,28.48,39400.0,15.7597,15.7653,15.7487,15.7653,39400.0
2007-01-09 11:15:00,28.48,28.54,28.48,28.5,79800.0,15.7653,15.7985,15.7653,15.7763,79800.0
2007-01-09 11:20:00,28.51,28.51,28.48,28.48,29400.0,15.7819,15.7819,15.7653,15.7653,29400.0
2007-01-09 11:25:00,28.48,28.49,28.44,28.46,33600.0,15.7653,15.7708,15.7431,15.7542,33600.0
2007-01-09 11:30:00,28.46,28.48,28.45,28.46,24600.0,15.7542,15.7653,15.7487,15.7542,24600.0
2007-01-09 11:35:00,28.46,28.48,28.44,28.47,20000.0,15.7542,15.7653,15.7431,15.7597,20000.0
2007-01-09 11:40:00,28.47,28.48,28.42,28.42,31400.0,15.7597,15.7653,15.732,15.732,31400.0
2007-01-09 11:45:00,28.42,28.45,28.42,28.45,14200.0,15.732,15.7487,15.732,15.7487,14200.0
2007-01-09 11:50:00,28.45,28.46,28.43,28.45,19200.0,15.7487,15.7542,15.7376,15.7487,19200.0
2007-01-09 11:55:00,28.45,28.45,28.41,28.43,15000.0,15.7487,15.7487,15.7265,15.7376,15000.0
2007-01-09 12:00:00,28.43,28.43,28.4,28.41,45200.0,15.7376,15.7376,15.721,15.7265,45200.0
2007-01-09 12:05:00,28.4,28.4,28.36,28.39,26200.0,15.721,15.721,15.6988,15.7154,26200.0
2007-01-09 12:10:00,28.4,28.41,28.36,28.39,19400.0,15.721,15.7265,15.6988,15.7154,19400.0
2007-01-09 12:15:00,28.38,28.4,28.38,28.39,21600.0,15.7099,15.721,15.7099,15.7154,21600.0
2007-01-09 12:20:00,28.39,28.4,28.38,28.4,23600.0,15.7154,15.721,15.7099,15.721,23600.0
2007-01-09 12:25:00,28.38,28.4,28.36,28.37,22400.0,15.7099,15.721,15.6988,15.7044,22400.0
2007-01-09 12:30:00,28.38,28.38,28.35,28.37,40400.0,15.7099,15.7099,15.6933,15.7044,40400.0
2007-01-09 12:35:00,28.38,28.38,28.35,28.37,28600.0,15.7099,15.7099,15.6933,15.7044,28600.0
2007-01-09 12:40:00,28.36,28.38,28.35,28.36,44000.0,15.6988,15.7099,15.6933,15.6988,44000.0
2007-01-09 12:45:00,28.37,28.38,28.34,28.36,472800.0,15.7044,15.7099,15.6878,15.6988,472800.0
2007-01-09 12:50:00,28.36,28.36,28.33,28.34,31000.0,15.6988,15.6988,15.6822,15.6878,31000.0
2007-01-09 12:55:00,28.33,28.36,28.31,28.35,70600.0,15.6822,15.6988,15.6712,15.6933,70600.0
2007-01-09 13:00:00,28.35,28.36,28.33,28.35,36000.0,15.6933,15.6988,15.6822,15.6933,36000.0
2007-01-09 13:05:00,28.35,28.36,28.34,28.36,23600.0,15.6933,15.6988,15.6878,15.6988,23600.0
2007-01-09 13:10:00,28.36,28.38,28.34,28.36,27200.0,15.6988,15.7099,15.6878,15.6988,27200.0
2007-01-09 13:15:00,28.37,28.37,28.34,28.35,31000.0,15.7044,15.7044,15.6878,15.6933,31000.0
2007-01-09 13:20:00,28.35,28.37,28.34,28.35,23800.0,15.6933,15.7044,15.6878,15.6933,23800.0
2007-01-09 13:25:00,28.35,28.36,28.33,28.34,20800.0,15.6933,15.6988,15.6822,15.6878,20800.0
2007-01-09 13:30:00,28.34,28.36,28.34,28.35,18600.0,15.6878,15.6988,15.6878,15.6933,18600.0
2007-01-09 13:35:00,28.35,28.36,28.34,28.35,38800.0,15.6933,15.6988,15.6878,15.6933,38800.0
2007-01-09 13:40:00,28.35,28.35,28.32,28.33,41000.0,15.6933,15.6933,15.6767,15.6822,41000.0
2007-01-09 13:45:00,28.33,28.34,28.33,28.34,32600.0,15.6822,15.6878,15.6822,15.6878,32600.0
2007-01-09 13:50:00,28.33,28.34,28.3,28.32,39400.0,15.6822,15.6878,15.6656,15.6767,39400.0
2007-01-09 13:55:00,28.32,28.32,28.3,28.31,13600.0,15.6767,15.6767,15.6656,15.6712,13600.0
2007-01-09 14:00:00,28.31,28.34,28.3,28.33,88600.0,15.6712,15.6878,15.6656,15.6822,88600.0
2007-01-09 14:05:00,28.35,28.36,28.32,28.36,38200.0,15.6933,15.6988,15.6767,15.6988,38200.0
2007-01-09 14:10:00,28.36,28.36,28.33,28.34,10600.0,15.6988,15.6988,15.6822,15.6878,10600.0
2007-01-09 14:15:00,28.33,28.36,28.32,28.36,34000.0,15.6822,15.6988,15.6767,15.6988,34000.0
2007-01-09 14:20:00,28.36,28.36,28.32,28.32,19800.0,15.6988,15.6988,15.6767,15.6767,19800.0
2007-01-09 14:25:00,28.32,28.33,28.31,28.31,22600.0,15.6767,15.6822,15.6712,15.6712,22600.0
2007-01-09 14:30:00,28.31,28.31,28.29,28.29,38200.0,15.6712,15.6712,15.6601,15.6601,38200.0
2007-01-09 14:35:00,28.3,28.32,28.29,28.31,33800.0,15.6656,15.6767,15.6601,15.6712,33800.0
2007-01-09 14:40:00,28.3,28.31,28.28,28.3,32600.0,15.6656,15.6712,15.6546,15.6656,32600.0
2007-01-09 14:45:00,28.29,28.31,28.28,28.31,16400.0,15.6601,15.6712,15.6546,15.6712,16400.0
2007-01-09 14:50:00,28.31,28.32,28.28,28.3,30000.0,15.6712,15.6767,15.6546,15.6656,30000.0
2007-01-09 14:55:00,28.3,28.33,28.29,28.3,44800.0,15.6656,15.6822,15.6601,15.6656,44800.0
2007-01-09 15:00:00,28.3,28.31,28.28,28.31,30200.0,15.6656,15.6712,15.6546,15.6712,30200.0
2007-01-09 15:05:00,28.31,28.32,28.3,28.31,29400.0,15.6712,15.6767,15.6656,15.6712,29400.0
2007-01-09 15:10:00,28.31,28.34,28.3,28.34,36800.0,15.6712,15.6878,15.6656,15.6878,36800.0
2007-01-09 15:15:00,28.34,28.35,28.31,28.33,35000.0,15.6878,15.6933,15.6712,15.6822,35000.0
2007-01-09 15:20:00,28.33,28.33,28.31,28.33,29400.0,15.6822,15.6822,15.6712,15.6822,29400.0
2007-01-09 15:25:00,28.33,28.33,28.31,28.31,51600.0,15.6822,15.6822,15.6712,15.6712,51600.0
2007-01-09 15:30:00,28.31,28.34,28.31,28.33,90000.0,15.6712,15.6878,15.6712,15.6822,90000.0
2007-01-09 15:35:00,28.33,28.34,28.32,28.33,59600.0,15.6822,15.6878,15.6767,15.6822,59600.0
2007-01-09 15:40:00,28.33,28.33,28.31,28.31,71400.0,15.6822,15.6822,15.6712,15.6712,71400.0
2007-01-09 15:45:00,28.32,28.32,28.29,28.29,66800.0,15.6767,15.6767,15.6601,15.6601,66800.0
2007-01-09 15:50:00,28.29,28.31,28.28,28.3,93200.0,15.6601,15.6712,15.6546,15.6656,93200.0
2007-01-09 15:55:00,28.3,28.32,28.28,28.29,84200.0,15.6656,15.6767,15.6546,15.6601,84200.0
2007-01-10 09:30:00,28.23,28.24,28.14,28.14,147800.0,15.6269,15.6324,15.5771,15.5771,147800.0
2007-01-10 09:35:00,28.14,28.23,28.13,28.17,55200.0,15.5771,15.6269,15.5715,15.5937,55200.0
2007-01-10 09:40:00,28.16,28.2,28.13,28.18,46800.0,15.5881,15.6103,15.5715,15.5992,46800.0
2007-01-10 09:45:00,28.17,28.17,28.11,28.16,43600.0,15.5937,15.5937,15.5604,15.5881,43600.0
2007-01-10 09:50:00,28.16,28.18,28.14,28.16,44800.0,15.5881,15.5992,15.5771,15.5881,44800.0
2007-01-10 09:55:00,28.16,28.2,28.16,28.18,62600.0,15.5881,15.6103,15.5881,15.5992,62600.0
2007-01-10 10:00:00,28.18,28.24,28.17,28.21,41600.0,15.5992,15.6324,15.5937,15.6158,41600.0
2007-01-10 10:05:00,28.18,28.22,28.16,28.2,45400.0,15.5992,15.6213,15.5881,15.6103,45400.0
2007-01-10 10:10:00,28.2,28.23,28.2,28.23,32200.0,15.6103,15.6269,15.6103,15.6269,32200.0
2007-01-10 10:15:00,28.23,28.29,28.23,28.27,32800.0,15.6269,15.6601,15.6269,15.649,32800.0
2007-01-10 10:20:00,28.27,28.27,28.24,28.25,34800.0,15.649,15.649,15.6324,15.6379,34800.0
2007-01-10 10:25:00,28.25,28.29,28.25,28.25,34000.0,15.6379,15.6601,15.6379,15.6379,34000.0
2007-01-10 10:30:00,28.25,28.25,28.23,28.25,36000.0,15.6379,15.6379,15.6269,15.6379,36000.0
2007-01-10 10:35:00,28.25,28.3,28.25,28.29,42800.0,15.6379,15.6656,15.6379,15.6601,42800.0
2007-01-10 10:40:00,28.3,28.3,28.25,28.28,57400.0,15.6656,15.6656,15.6379,15.6546,57400.0
2007-01-10 10:45:00,28.28,28.28,28.27,28.28,52800.0,15.6546,15.6546,15.649,15.6546,52800.0
2007-01-10 10:50:00,28.28,28.28,28.27,28.28,40800.0,15.6546,15.6546,15.649,15.6546,40800.0
2007-01-10 10:55:00,28.28,28.28,28.26,28.28,44800.0,15.6546,15.6546,15.6435,15.6546,44800.0
2007-01-10 11:00:00,28.28,28.28,28.27,28.27,42400.0,15.6546,15.6546,15.649,15.649,42400.0
2007-01-10 11:05:00,28.27,28.3,28.27,28.3,52800.0,15.649,15.6656,15.649,15.6656,52800.0
2007-01-10 11:10:00,28.3,28.31,28.29,28.31,32800.0,15.6656,15.6712,15.6601,15.6712,32800.0
2007-01-10 11:15:00,28.31,28.31,28.3,28.31,32800.0,15.6712,15.6712,15.6656,15.6712,32800.0
2007-01-10 11:20:00,28.31,28.31,28.31,28.31,40000.0,15.6712,15.6712,15.6712,15.6712,40000.0
2007-01-10 11:25:00,28.31,28.32,28.3,28.31,45200.0,15.6712,15.6767,15.6656,15.6712,45200.0
2007-01-10 11:30:00,28.31,28.32,28.31,28.32,43800.0,15.6712,15.6767,15.6712,15.6767,43800.0
2007-01-10 11:35:00,28.32,28.33,28.32,28.32,31400.0,15.6767,15.6822,15.6767,15.6767,31400.0
2007-01-10 11:40:00,28.33,28.33,28.32,28.32,32600.0,15.6822,15.6822,15.6767,15.6767,32600.0
2007-01-10 11:45:00,28.33,28.33,28.32,28.32,25200.0,15.6822,15.6822,15.6767,15.6767,25200.0
2007-01-10 11:50:00,28.33,28.33,28.32,28.33,20600.0,15.6822,15.6822,15.6767,15.6822,20600.0
2007-01-10 11:55:00,28.32,28.33,28.31,28.31,39800.0,15.6767,15.6822,15.6712,15.6712,39800.0
2007-01-10 12:00:00,28.31,28.32,28.31,28.31,82000.0,15.6712,15.6767,15.6712,15.6712,82000.0
2007-01-10 12:05:00,28.31,28.31,28.29,28.3,27000.0,15.6712,15.6712,15.6601,15.6656,27000.0
2007-01-10 12:10:00,28.3,28.3,28.28,28.29,26800.0,15.6656,15.6656,15.6546,15.6601,26800.0
2007-01-10 12:15:00,28.29,28.32,28.29,28.31,27600.0,15.6601,15.6767,15.6601,15.6712,27600.0
2007-01-10 12:20:00,28.32,28.32,28.3,28.3,23800.0,15.6767,15.6767,15.6656,15.6656,23800.0
2007-01-10 12:25:00,28.3,28.3,28.3,28.3,30400.0,15.6656,15.6656,15.6656,15.6656,30400.0
2007-01-10 12:30:00,28.3,28.3,28.28,28.29,39400.0,15.6656,15.6656,15.6546,15.6601,39400.0
2007-01-10 12:35:00,28.29,28.31,28.29,28.31,35800.0,15.6601,15.6712,15.6601,15.6712,35800.0
2007-01-10 12:40:00,28.31,28.32,28.31,28.32,31600.0,15.6712,15.6767,15.6712,15.6767,31600.0
2007-01-10 12:45:00,28.31,28.34,28.31,28.34,46800.0,15.6712,15.6878,15.6712,15.6878,46800.0
2007-01-10 12:50:00,28.34,28.36,28.34,28.36,32200.0,15.6878,15.6988,15.6878,15.6988,32200.0
2007-01-10 12:55:00,28.37,28.38,28.36,28.38,45000.0,15.7044,15.7099,15.6988,15.7099,45000.0
2007-01-10 13:00:00,28.38,28.41,28.37,28.4,56000.0,15.7099,15.7265,15.7044,15.721,56000.0
2007-01-10 13:05:00,28.4,28.44,28.4,28.44,29400.0,15.721,15.7431,15.721,15.7431,29400.0
2007-01-10 13:10:00,28.43,28.45,28.43,28.45,25200.0,15.7376,15.7487,15.7376,15.7487,25200.0
2007-01-10 13:15:00,28.45,28.45,28.43,28.44,29200.0,15.7487,15.7487,15.7376,15.7431,29200.0
2007-01-10 13:20:00,28.45,28.45,28.42,28.42,30200.0,15.7487,15.7487,15.732,15.732,30200.0
2007-01-10 13:25:00,28.42,28.44,28.42,28.43,27200.0,15.732,15.7431,15.732,15.7376,27200.0
2007-01-10 13:30:00,28.43,28.43,28.41,28.42,32800.0,15.7376,15.7376,15.7265,15.732,32800.0
2007-01-10 13:35:00,28.42,28.42,28.4,28.41,26400.0,15.732,15.732,15.721,15.7265,26400.0
2007-01-10 13:40:00,28.41,28.45,28.41,28.45,29800.0,15.7265,15.7487,15.7265,15.7487,29800.0
2007-01-10 13:45:00,28.43,28.45,28.42,28.42,38800.0,15.7376,15.7487,15.732,15.732,38800.0
2007-01-10 13:50:00,28.43,28.43,28.4,28.4,35400.0,15.7376,15.7376,15.721,15.721,35400.0
2007-01-10 13:55:00,28.4,28.4,28.39,28.39,32000.0,15.721,15.721,15.7154,15.7154,32000.0
2007-01-10 14:00:00,28.4,28.42,28.39,28.41,36600.0,15.721,15.732,15.7154,15.7265,36600.0
2007-01-10 14:05:00,28.41,28.41,28.39,28.39,25200.0,15.7265,15.7265,15.7154,15.7154,25200.0
2007-01-10 14:10:00,28.39,28.41,28.39,28.4,33600.0,15.7154,15.7265,15.7154,15.721,33600.0
2007-01-10 14:15:00,28.4,28.4,28.39,28.4,63000.0,15.721,15.721,15.7154,15.721,63000.0
2007-01-10 14:20:00,28.4,28.4,28.37,28.38,57600.0,15.721,15.721,15.7044,15.7099,57600.0
2007-01-10 14:25:00,28.38,28.4,28.37,28.39,32200.0,15.7099,15.721,15.7044,15.7154,32200.0
2007-01-10 14:30:00,28.39,28.39,28.38,28.38,31000.0,15.7154,15.7154,15.7099,15.7099,31000.0
2007-01-10 14:35:00,28.38,28.38,28.37,28.38,29600.0,15.7099,15.7099,15.7044,15.7099,29600.0
2007-01-10 14:40:00,28.38,28.4,28.38,28.39,20600.0,15.7099,15.721,15.7099,15.7154,20600.0
2007-01-10 14:45:00,28.39,28.41,28.39,28.41,33400.0,15.7154,15.7265,15.7154,15.7265,33400.0
2007-01-10 14:50:00,28.41,28.41,28.39,28.4,41600.0,15.7265,15.7265,15.7154,15.721,41600.0
2007-01-10 14:55:00,28.4,28.4,28.39,28.4,77000.0,15.721,15.721,15.7154,15.721,77000.0
2007-01-10 15:00:00,28.4,28.4,28.39,28.4,108800.0,15.721,15.721,15.7154,15.721,108800.0
2007-01-10 15:05:00,28.4,28.41,28.39,28.39,64800.0,15.721,15.7265,15.7154,15.7154,64800.0
2007-01-10 15:10:00,28.39,28.39,28.38,28.38,35400.0,15.7154,15.7154,15.7099,15.7099,35400.0
2007-01-10 15:15:00,28.38,28.39,28.38,28.38,158000.0,15.7099,15.7154,15.7099,15.7099,158000.0
2007-01-10 15:20:00,28.38,28.39,28.38,28.38,50600.0,15.7099,15.7154,15.7099,15.7099,50600.0
2007-01-10 15:25:00,28.38,28.38,28.38,28.38,40200.0,15.7099,15.7099,15.7099,15.7099,40200.0
2007-01-10 15:30:00,28.38,28.39,28.38,28.38,119200.0,15.7099,15.7154,15.7099,15.7099,119200.0
2007-01-10 15:35:00,28.38,28.38,28.38,28.38,31200.0,15.7099,15.7099,15.7099,15.7099,31200.0
2007-01-10 15:40:00,28.38,28.39,28.38,28.38,38200.0,15.7099,15.7154,15.7099,15.7099,38200.0
2007-01-10 15:45:00,28.39,28.39,28.38,28.38,51600.0,15.7154,15.7154,15.7099,15.7099,51600.0
2007-01-10 15:50:00,28.38,28.38,28.38,28.38,75200.0,15.7099,15.7099,15.7099,15.7099,75200.0
2007-01-10 15:55:00,28.38,28.39,28.36,28.38,146600.0,15.7099,15.7154,15.6988,15.7099,146600.0
2007-01-11 09:30:00,28.36,28.36,28.32,28.36,94800.0,15.6988,15.6988,15.6767,15.6988,94800.0
2007-01-11 09:35:00,28.36,28.43,28.35,28.35,79600.0,15.6988,15.7376,15.6933,15.6933,79600.0
2007-01-11 09:40:00,28.36,28.37,28.33,28.36,49400.0,15.6988,15.7044,15.6822,15.6988,49400.0
2007-01-11 09:45:00,28.36,28.44,28.36,28.43,67000.0,15.6988,15.7431,15.6988,15.7376,67000.0
2007-01-11 09:50:00,28.42,28.5,28.42,28.47,93400.0,15.732,15.7763,15.732,15.7597,93400.0
2007-01-11 09:55:00,28.48,28.5,28.45,28.49,61000.0,15.7653,15.7763,15.7487,15.7708,61000.0
2007-01-11 10:00:00,28.49,28.49,28.42,28.43,45200.0,15.7708,15.7708,15.732,15.7376,45200.0
2007-01-11 10:05:00,28.43,28.45,28.39,28.42,39000.0,15.7376,15.7487,15.7154,15.732,39000.0
2007-01-11 10:10:00,28.43,28.47,28.42,28.45,24800.0,15.7376,15.7597,15.732,15.7487,24800.0
2007-01-11 10:15:00,28.45,28.48,28.44,28.45,19400.0,15.7487,15.7653,15.7431,15.7487,19400.0
2007-01-11 10:20:00,28.44,28.45,28.43,28.45,11200.0,15.7431,15.7487,15.7376,15.7487,11200.0
2007-01-11 10:25:00,28.44,28.45,28.44,28.45,13000.0,15.7431,15.7487,15.7431,15.7487,13000.0
2007-01-11 10:30:00,28.45,28.45,28.44,28.45,20800.0,15.7487,15.7487,15.7431,15.7487,20800.0
2007-01-11 10:35:00,28.45,28.45,28.43,28.45,46200.0,15.7487,15.7487,15.7376,15.7487,46200.0
2007-01-11 10:40:00,28.45,28.45,28.43,28.45,28400.0,15.7487,15.7487,15.7376,15.7487,28400.0
2007-01-11 10:45:00,28.45,28.45,28.43,28.43,21200.0,15.7487,15.7487,15.7376,15.7376,21200.0
2007-01-11 10:50:00,28.43,28.45,28.43,28.45,17600.0,15.7376,15.7487,15.7376,15.7487,17600.0
2007-01-11 10:55:00,28.44,28.49,28.43,28.48,22800.0,15.7431,15.7708,15.7376,15.7653,22800.0
2007-01-11 11:00:00,28.48,28.49,28.48,28.49,18200.0,15.7653,15.7708,15.7653,15.7708,18200.0
2007-01-11 11:05:00,28.49,28.5,28.48,28.49,25200.0,15.7708,15.7763,15.7653,15.7708,25200.0
2007-01-11 11:10:00,28.48,28.49,28.47,28.48,29000.0,15.7653,15.7708,15.7597,15.7653,29000.0
2007-01-11 11:15:00,28.48,28.5,28.48,28.49,27600.0,15.7653,15.7763,15.7653,15.7708,27600.0
2007-01-11 11:20:00,28.49,28.5,28.48,28.48,11000.0,15.7708,15.7763,15.7653,15.7653,11000.0
2007-01-11 11:25:00,28.48,28.48,28.48,28.48,9800.0,15.7653,15.7653,15.7653,15.7653,9800.0
2007-01-11 11:30:00,28.48,28.49,28.47,28.49,28600.0,15.7653,15.7708,15.7597,15.7708,28600.0
2007-01-11 11:35:00,28.49,28.49,28.48,28.49,16600.0,15.7708,15.7708,15.7653,15.7708,16600.0
2007-01-11 11:40:00,28.49,28.54,28.49,28.54,46600.0,15.7708,15.7985,15.7708,15.7985,46600.0
2007-01-11 11:45:00,28.54,28.55,28.52,28.52,28600.0,15.7985,15.804,15.7874,15.7874,28600.0
2007-01-11 11:50:00,28.52,28.54,28.5,28.52,40600.0,15.7874,15.7985,15.7763,15.7874,40600.0
2007-01-11 11:55:00,28.52,28.57,28.52,28.57,30600.0,15.7874,15.8151,15.7874,15.8151,30600.0
2007-01-11 12:00:00,28.57,28.59,28.55,28.58,50600.0,15.8151,15.8262,15.804,15.8206,50600.0
2007-01-11 12:05:00,28.58,28.6,28.58,28.59,29800.0,15.8206,15.8317,15.8206,15.8262,29800.0
2007-01-11 12:10:00,28.59,28.63,28.59,28.62,68400.0,15.8262,15.8483,15.8262,15.8428,68400.0
2007-01-11 12:15:00,28.62,28.64,28.62,28.63,38200.0,15.8428,15.8538,15.8428,15.8483,38200.0
2007-01-11 12:20:00,28.63,28.65,28.63,28.64,16800.0,15.8483,15.8594,15.8483,15.8538,16800.0
2007-01-11 12:25:00,28.63,28.64,28.63,28.64,13800.0,15.8483,15.8538,15.8483,15.8538,13800.0
2007-01-11 12:30:00,28.63,28.65,28.63,28.63,51800.0,15.8483,15.8594,15.8483,15.8483,51800.0
2007-01-11 12:35:00,28.64,28.65,28.63,28.64,25600.0,15.8538,15.8594,15.8483,15.8538,25600.0
2007-01-11 12:40:00,28.64,28.64,28.61,28.61,21200.0,15.8538,15.8538,15.8372,15.8372,21200.0
2007-01-11 12:45:00,28.61,28.62,28.61,28.61,10800.0,15.8372,15.8428,15.8372,15.8372,10800.0
2007-01-11 12:50:00,28.61,28.65,28.61,28.65,24800.0,15.8372,15.8594,15.8372,15.8594,24800.0
2007-01-11 12:55:00,28.64,28.67,28.64,28.66,38600.0,15.8538,15.8704,15.8538,15.8649,38600.0
2007-01-11 13:00:00,28.65,28.68,28.65,28.67,43800.0,15.8594,15.876,15.8594,15.8704,43800.0
2007-01-11 13:05:00,28.67,28.71,28.67,28.71,59200.0,15.8704,15.8926,15.8704,15.8926,59200.0
2007-01-11 13:10:00,28.7,28.7,28.67,28.67,29600.0,15.887,15.887,15.8704,15.8704,29600.0
2007-01-11 13:15:00,28.67,28.68,28.67,28.67,26800.0,15.8704,15.876,15.8704,15.8704,26800.0
2007-01-11 13:20:00,28.67,28.68,28.67,28.67,16200.0,15.8704,15.876,15.8704,15.8704,16200.0
2007-01-11 13:25:00,28.68,28.72,28.68,28.72,48800.0,15.876,15.8981,15.876,15.8981,48800.0
2007-01-11 13:30:00,28.72,28.72,28.69,28.7,29600.0,15.8981,15.8981,15.8815,15.887,29600.0
2007-01-11 13:35:00,28.7,28.74,28.7,28.74,61000.0,15.887,15.9092,15.887,15.9092,61000.0
2007-01-11 13:40:00,28.74,28.75,28.73,28.75,77800.0,15.9092,15.9147,15.9037,15.9147,77800.0
2007-01-11 13:45:00,28.75,28.75,28.73,28.74,32600.0,15.9147,15.9147,15.9037,15.9092,32600.0
2007-01-11 13:50:00,28.73,28.73,28.71,28.71,37600.0,15.9037,15.9037,15.8926,15.8926,37600.0
2007-01-11 13:55:00,28.71,28.72,28.7,28.71,30200.0,15.8926,15.8981,15.887,15.8926,30200.0
2007-01-11 14:00:00,28.71,28.71,28.65,28.67,33600.0,15.8926,15.8926,15.8594,15.8704,33600.0
2007-01-11 14:05:00,28.67,28.73,28.66,28.71,36000.0,15.8704,15.9037,15.8649,15.8926,36000.0
2007-01-11 14:10:00,28.71,28.72,28.69,28.7,29200.0,15.8926,15.8981,15.8815,15.887,29200.0
2007-01-11 14:15:00,28.7,28.71,28.7,28.71,39000.0,15.887,15.8926,15.887,15.8926,39000.0
2007-01-11 14:20:00,28.72,28.72,28.7,28.72,38400.0,15.8981,15.8981,15.887,15.8981,38400.0
2007-01-11 14:25:00,28.72,28.74,28.71,28.73,39800.0,15.8981,15.9092,15.8926,15.9037,39800.0
2007-01-11 14:30:00,28.74,28.75,28.73,28.75,76600.0,15.9092,15.9147,15.9037,15.9147,76600.0
2007-01-11 14:35:00,28.75,28.75,28.74,28.75,74200.0,15.9147,15.9147,15.9092,15.9147,74200.0
2007-01-11 14:40:00,28.75,28.76,28.75,28.75,22200.0,15.9147,15.9203,15.9147,15.9147,22200.0
2007-01-11 14:45:00,28.75,28.77,28.75,28.77,22200.0,15.9147,15.9258,15.9147,15.9258,22200.0
2007-01-11 14:50:00,28.75,28.76,28.75,28.75,14800.0,15.9147,15.9203,15.9147,15.9147,14800.0
2007-01-11 14:55:00,28.75,28.76,28.75,28.75,21400.0,15.9147,15.9203,15.9147,15.9147,21400.0
2007-01-11 15:00:00,28.75,28.76,28.74,28.75,53400.0,15.9147,15.9203,15.9092,15.9147,53400.0
2007-01-11 15:05:00,28.75,28.76,28.75,28.75,19200.0,15.9147,15.9203,15.9147,15.9147,19200.0
2007-01-11 15:10:00,28.75,28.76,28.75,28.75,31000.0,15.9147,15.9203,15.9147,15.9147,31000.0
2007-01-11 15:15:00,28.75,28.76,28.75,28.76,37600.0,15.9147,15.9203,15.9147,15.9203,37600.0
2007-01-11 15:20:00,28.76,28.77,28.73,28.74,43400.0,15.9203,15.9258,15.9037,15.9092,43400.0
2007-01-11 15:25:00,28.74,28.76,28.72,28.75,73400.0,15.9092,15.9203,15.8981,15.9147,73400.0
2007-01-11 15:30:00,28.75,28.75,28.75,28.75,41800.0,15.9147,15.9147,15.9147,15.9147,41800.0
2007-01-11 15:35:00,28.75,28.75,28.68,28.69,85000.0,15.9147,15.9147,15.876,15.8815,85000.0
2007-01-11 15:40:00,28.69,28.71,28.67,28.69,109800.0,15.8815,15.8926,15.8704,15.8815,109800.0
2007-01-11 15:45:00,28.68,28.69,28.66,28.66,83200.0,15.876,15.8815,15.8649,15.8649,83200.0
2007-01-11 15:50:00,28.66,28.67,28.64,28.67,126200.0,15.8649,15.8704,15.8538,15.8704,126200.0
2007-01-11 15:55:00,28.66,28.69,28.66,28.69,79400.0,15.8649,15.8815,15.8649,15.8815,79400.0
2007-01-12 09:30:00,28.68,28.71,28.61,28.67,105400.0,15.876,15.8926,15.8372,15.8704,105400.0
2007-01-12 09:35:00,28.67,28.72,28.65,28.71,51400.0,15.8704,15.8981,15.8594,15.8926,51400.0
2007-01-12 09:40:00,28.71,28.73,28.64,28.65,34800.0,15.8926,15.9037,15.8538,15.8594,34800.0
2007-01-12 09:45:00,28.65,28.7,28.65,28.66,63200.0,15.8594,15.887,15.8594,15.8649,63200.0
2007-01-12 09:50:00,28.66,28.67,28.59,28.62,42000.0,15.8649,15.8704,15.8262,15.8428,42000.0
2007-01-12 09:55:00,28.61,28.66,28.56,28.66,41400.0,15.8372,15.8649,15.8095,15.8649,41400.0
2007-01-12 10:00:00,28.66,28.66,28.63,28.64,38200.0,15.8649,15.8649,15.8483,15.8538,38200.0
2007-01-12 10:05:00,28.64,28.65,28.61,28.63,27000.0,15.8538,15.8594,15.8372,15.8483,27000.0
2007-01-12 10:10:00,28.63,28.64,28.62,28.63,36400.0,15.8483,15.8538,15.8428,15.8483,36400.0
2007-01-12 10:15:00,28.63,28.64,28.62,28.63,41800.0,15.8483,15.8538,15.8428,15.8483,41800.0
2007-01-12 10:20:00,28.63,28.68,28.63,28.63,98400.0,15.8483,15.876,15.8483,15.8483,98400.0
2007-01-12 10:25:00,28.63,28.63,28.61,28.62,60800.0,15.8483,15.8483,15.8372,15.8428,60800.0
2007-01-12 10:30:00,28.62,28.63,28.61,28.62,26200.0,15.8428,15.8483,15.8372,15.8428,26200.0
2007-01-12 10:35:00,28.61,28.63,28.61,28.61,23800.0,15.8372,15.8483,15.8372,15.8372,23800.0
2007-01-12 10:40:00,28.61,28.63,28.61,28.63,43400.0,15.8372,15.8483,15.8372,15.8483,43400.0
2007-01-12 10:45:00,28.62,28.64,28.59,28.59,74400.0,15.8428,15.8538,15.8262,15.8262,74400.0
2007-01-12 10:50:00,28.58,28.59,28.5,28.51,47600.0,15.8206,15.8262,15.7763,15.7819,47600.0
2007-01-12 10:55:00,28.51,28.54,28.5,28.54,38600.0,15.7819,15.7985,15.7763,15.7985,38600.0
2007-01-12 11:00:00,28.54,28.57,28.53,28.57,26200.0,15.7985,15.8151,15.7929,15.8151,26200.0
2007-01-12 11:05:00,28.56,28.58,28.54,28.58,40800.0,15.8095,15.8206,15.7985,15.8206,40800.0
2007-01-12 11:10:00,28.58,28.6,28.58,28.59,33400.0,15.8206,15.8317,15.8206,15.8262,33400.0
2007-01-12 11:15:00,28.59,28.59,28.57,28.57,22600.0,15.8262,15.8262,15.8151,15.8151,22600.0
2007-01-12 11:20:00,28.57,28.58,28.56,28.58,39000.0,15.8151,15.8206,15.8095,15.8206,39000.0
2007-01-12 11:25:00,28.58,28.59,28.56,28.59,27600.0,15.8206,15.8262,15.8095,15.8262,27600.0
2007-01-12 11:30:00,28.59,28.6,28.58,28.59,29000.0,15.8262,15.8317,15.8206,15.8262,29000.0
2007-01-12 11:35:00,28.59,28.64,28.59,28.61,66600.0,15.8262,15.8538,15.8262,15.8372,66600.0
2007-01-12 11:40:00,28.61,28.64,28.61,28.63,36800.0,15.8372,15.8538,15.8372,15.8483,36800.0
2007-01-12 11:45:00,28.63,28.65,28.61,28.61,23800.0,15.8483,15.8594,15.8372,15.8372,23800.0
2007-01-12 11:50:00,28.61,28.66,28.61,28.66,50400.0,15.8372,15.8649,15.8372,15.8649,50400.0
2007-01-12 11:55:00,28.65,28.67,28.64,28.64,50200.0,15.8594,15.8704,15.8538,15.8538,50200.0
2007-01-12 12:00:00,28.64,28.66,28.63,28.63,22000.0,15.8538,15.8649,15.8483,15.8483,22000.0
2007-01-12 12:05:00,28.63,28.64,28.63,28.63,23400.0,15.8483,15.8538,15.8483,15.8483,23400.0
2007-01-12 12:10:00,28.63,28.63,28.6,28.6,39600.0,15.8483,15.8483,15.8317,15.8317,39600.0
2007-01-12 12:15:00,28.6,28.61,28.56,28.58,53200.0,15.8317,15.8372,15.8095,15.8206,53200.0
2007-01-12 12:20:00,28.58,28.61,28.57,28.61,59800.0,15.8206,15.8372,15.8151,15.8372,59800.0
2007-01-12 12:25:00,28.6,28.61,28.6,28.61,38000.0,15.8317,15.8372,15.8317,15.8372,38000.0
2007-01-12 12:30:00,28.61,28.61,28.59,28.59,27600.0,15.8372,15.8372,15.8262,15.8262,27600.0
2007-01-12 12:35:00,28.59,28.59,28.57,28.58,20000.0,15.8262,15.8262,15.8151,15.8206,20000.0
2007-01-12 12:40:00,28.58,28.58,28.57,28.58,29800.0,15.8206,15.8206,15.8151,15.8206,29800.0
2007-01-12 12:45:00,28.58,28.58,28.57,28.57,28000.0,15.8206,15.8206,15.8151,15.8151,28000.0
2007-01-12 12:50:00,28.57,28.57,28.56,28.56,37400.0,15.8151,15.8151,15.8095,15.8095,37400.0
2007-01-12 12:55:00,28.56,28.57,28.55,28.57,34200.0,15.8095,15.8151,15.804,15.8151,34200.0
2007-01-12 13:00:00,28.57,28.59,28.57,28.58,35600.0,15.8151,15.8262,15.8151,15.8206,35600.0
2007-01-12 13:05:00,28.58,28.58,28.57,28.58,20400.0,15.8206,15.8206,15.8151,15.8206,20400.0
2007-01-12 13:10:00,28.58,28.58,28.58,28.58,21200.0,15.8206,15.8206,15.8206,15.8206,21200.0
2007-01-12 13:15:00,28.58,28.59,28.57,28.57,10000.0,15.8206,15.8262,15.8151,15.8151,10000.0
2007-01-12 13:20:00,28.57,28.58,28.56,28.56,28400.0,15.8151,15.8206,15.8095,15.8095,28400.0
2007-01-12 13:25:00,28.56,28.58,28.55,28.55,48400.0,15.8095,15.8206,15.804,15.804,48400.0
2007-01-12 13:30:00,28.55,28.56,28.55,28.56,15000.0,15.804,15.8095,15.804,15.8095,15000.0
2007-01-12 13:35:00,28.56,28.56,28.55,28.55,25800.0,15.8095,15.8095,15.804,15.804,25800.0
2007-01-12 13:40:00,28.55,28.56,28.55,28.56,30400.0,15.804,15.8095,15.804,15.8095,30400.0
2007-01-12 13:45:00,28.55,28.56,28.55,28.55,12800.0,15.804,15.8095,15.804,15.804,12800.0
2007-01-12 13:50:00,28.56,28.56,28.55,28.55,40000.0,15.8095,15.8095,15.804,15.804,40000.0
2007-01-12 13:55:00,28.55,28.55,28.54,28.54,17400.0,15.804,15.804,15.7985,15.7985,17400.0
2007-01-12 14:00:00,28.55,28.55,28.54,28.54,18400.0,15.804,15.804,15.7985,15.7985,18400.0
2007-01-12 14:05:00,28.54,28.54,28.53,28.53,30800.0,15.7985,15.7985,15.7929,15.7929,30800.0
2007-01-12 14:10:00,28.54,28.54,28.52,28.52,33200.0,15.7985,15.7985,15.7874,15.7874,33200.0
2007-01-12 14:15:00,28.52,28.52,28.48,28.48,31200.0,15.7874,15.7874,15.7653,15.7653,31200.0
2007-01-12 14:20:00,28.48,28.49,28.46,28.46,23400.0,15.7653,15.7708,15.7542,15.7542,23400.0
2007-01-12 14:25:00,28.46,28.47,28.46,28.46,25800.0,15.7542,15.7597,15.7542,15.7542,25800.0
2007-01-12 14:30:00,28.46,28.46,28.45,28.45,58600.0,15.7542,15.7542,15.7487,15.7487,58600.0
2007-01-12 14:35:00,28.46,28.46,28.44,28.44,36000.0,15.7542,15.7542,15.7431,15.7431,36000.0
2007-01-12 14:40:00,28.45,28.45,28.43,28.44,12200.0,15.7487,15.7487,15.7376,15.7431,12200.0
2007-01-12 14:45:00,28.44,28.44,28.43,28.44,50000.0,15.7431,15.7431,15.7376,15.7431,50000.0
2007-01-12 14:50:00,28.43,28.46,28.43,28.44,40200.0,15.7376,15.7542,15.7376,15.7431,40200.0
2007-01-12 14:55:00,28.44,28.46,28.43,28.45,47200.0,15.7431,15.7542,15.7376,15.7487,47200.0
2007-01-12 15:00:00,28.45,28.47,28.45,28.46,27000.0,15.7487,15.7597,15.7487,15.7542,27000.0
2007-01-12 15:05:00,28.47,28.48,28.47,28.47,31600.0,15.7597,15.7653,15.7597,15.7597,31600.0
2007-01-12 15:10:00,28.48,28.48,28.47,28.48,31400.0,15.7653,15.7653,15.7597,15.7653,31400.0
2007-01-12 15:15:00,28.48,28.5,28.48,28.49,30400.0,15.7653,15.7763,15.7653,15.7708,30400.0
2007-01-12 15:20:00,28.49,28.49,28.47,28.47,13800.0,15.7708,15.7708,15.7597,15.7597,13800.0
2007-01-12 15:25:00,28.47,28.47,28.46,28.47,19600.0,15.7597,15.7597,15.7542,15.7597,19600.0
2007-01-12 15:30:00,28.46,28.47,28.45,28.46,33600.0,15.7542,15.7597,15.7487,15.7542,33600.0
2007-01-12 15:35:00,28.46,28.46,28.43,28.44,39400.0,15.7542,15.7542,15.7376,15.7431,39400.0
2007-01-12 15:40:00,28.44,28.46,28.44,28.45,38400.0,15.7431,15.7542,15.7431,15.7487,38400.0
2007-01-12 15:45:00,28.45,28.45,28.43,28.43,39600.0,15.7487,15.7487,15.7376,15.7376,39600.0
2007-01-12 15:50:00,28.44,28.44,28.42,28.43,57600.0,15.7431,15.7431,15.732,15.7376,57600.0
2007-01-12 15:55:00,28.43,28.45,28.42,28.45,67400.0,15.7376,15.7487,15.732,15.7487,67400.0
2007-01-16 09:30:00,28.4,28.42,28.39,28.41,53200.0,15.721,15.732,15.7154,15.7265,53200.0
2007-01-16 09:35:00,28.41,28.41,28.39,28.4,22000.0,15.7265,15.7265,15.7154,15.721,22000.0
2007-01-16 09:40:00,28.39,28.42,28.38,28.41,61000.0,15.7154,15.732,15.7099,15.7265,61000.0
2007-01-16 09:45:00,28.41,28.44,28.36,28.36,32200.0,15.7265,15.7431,15.6988,15.6988,32200.0
2007-01-16 09:50:00,28.37,28.41,28.36,28.38,42600.0,15.7044,15.7265,15.6988,15.7099,42600.0
2007-01-16 09:55:00,28.38,28.38,28.32,28.35,21400.0,15.7099,15.7099,15.6767,15.6933,21400.0
2007-01-16 10:00:00,28.35,28.36,28.25,28.25,178400.0,15.6933,15.6988,15.6379,15.6379,178400.0
2007-01-16 10:05:00,28.25,28.25,28.18,28.18,113400.0,15.6379,15.6379,15.5992,15.5992,113400.0
2007-01-16 10:10:00,28.18,28.21,28.18,28.21,49000.0,15.5992,15.6158,15.5992,15.6158,49000.0
2007-01-16 10:15:00,28.21,28.22,28.2,28.2,41400.0,15.6158,15.6213,15.6103,15.6103,41400.0
2007-01-16 10:20:00,28.2,28.2,28.18,28.18,62000.0,15.6103,15.6103,15.5992,15.5992,62000.0
2007-01-16 10:25:00,28.18,28.18,28.18,28.18,43400.0,15.5992,15.5992,15.5992,15.5992,43400.0
2007-01-16 10:30:00,28.18,28.18,28.17,28.17,48200.0,15.5992,15.5992,15.5937,15.5937,48200.0
2007-01-16 10:35:00,28.17,28.18,28.17,28.17,43200.0,15.5937,15.5992,15.5937,15.5937,43200.0
2007-01-16 10:40:00,28.17,28.17,28.17,28.17,27200.0,15.5937,15.5937,15.5937,15.5937,27200.0
2007-01-16 10:45:00,28.17,28.17,28.17,28.17,26000.0,15.5937,15.5937,15.5937,15.5937,26000.0
2007-01-16 10:50:00,28.17,28.17,28.15,28.15,72600.0,15.5937,15.5937,15.5826,15.5826,72600.0
2007-01-16 10:55:00,28.15,28.17,28.14,28.15,65200.0,15.5826,15.5937,15.5771,15.5826,65200.0
2007-01-16 11:00:00,28.15,28.16,28.14,28.16,49600.0,15.5826,15.5881,15.5771,15.5881,49600.0
2007-01-16 11:05:00,28.16,28.18,28.16,28.18,23600.0,15.5881,15.5992,15.5881,15.5992,23600.0
2007-01-16 11:10:00,28.18,28.18,28.18,28.18,26600.0,15.5992,15.5992,15.5992,15.5992,26600.0
2007-01-16 11:15:00,28.18,28.18,28.17,28.17,28400.0,15.5992,15.5992,15.5937,15.5937,28400.0
2007-01-16 11:20:00,28.18,28.18,28.13,28.13,39800.0,15.5992,15.5992,15.5715,15.5715,39800.0
2007-01-16 11:25:00,28.13,28.13,28.12,28.12,43400.0,15.5715,15.5715,15.566,15.566,43400.0
2007-01-16 11:30:00,28.11,28.12,28.1,28.1,69000.0,15.5604,15.566,15.5549,15.5549,69000.0
2007-01-16 11:35:00,28.11,28.13,28.11,28.12,42000.0,15.5604,15.5715,15.5604,15.566,42000.0
2007-01-16 11:40:00,28.13,28.13,28.12,28.13,25600.0,15.5715,15.5715,15.566,15.5715,25600.0
2007-01-16 11:45:00,28.13,28.15,28.13,28.13,27000.0,15.5715,15.5826,15.5715,15.5715,27000.0
2007-01-16 11:50:00,28.13,28.14,28.13,28.14,20400.0,15.5715,15.5771,15.5715,15.5771,20400.0
2007-01-16 11:55:00,28.14,28.15,28.13,28.13,48400.0,15.5771,15.5826,15.5715,15.5715,48400.0
2007-01-16 12:00:00,28.13,28.15,28.13,28.15,20400.0,15.5715,15.5826,15.5715,15.5826,20400.0
2007-01-16 12:05:00,28.15,28.15,28.06,28.08,144400.0,15.5826,15.5826,15.5328,15.5438,144400.0
2007-01-16 12:10:00,28.08,28.11,28.08,28.09,19600.0,15.5438,15.5604,15.5438,15.5494,19600.0
2007-01-16 12:15:00,28.09,28.1,28.09,28.1,11200.0,15.5494,15.5549,15.5494,15.5549,11200.0
2007-01-16 12:20:00,28.09,28.09,28.08,28.09,14200.0,15.5494,15.5494,15.5438,15.5494,14200.0
2007-01-16 12:25:00,28.09,28.11,28.09,28.11,15000.0,15.5494,15.5604,15.5494,15.5604,15000.0
2007-01-16 12:30:00,28.1,28.14,28.1,28.12,37800.0,15.5549,15.5771,15.5549,15.566,37800.0
2007-01-16 12:35:00,28.12,28.13,28.1,28.13,45000.0,15.566,15.5715,15.5549,15.5715,45000.0
2007-01-16 12:40:00,28.13,28.13,28.12,28.12,14600.0,15.5715,15.5715,15.566,15.566,14600.0
2007-01-16 12:45:00,28.12,28.13,28.09,28.1,26400.0,15.566,15.5715,15.5494,15.5549,26400.0
2007-01-16 12:50:00,28.1,28.1,28.08,28.09,19400.0,15.5549,15.5549,15.5438,15.5494,19400.0
2007-01-16 12:55:00,28.09,28.1,28.09,28.1,13400.0,15.5494,15.5549,15.5494,15.5549,13400.0
2007-01-16 13:00:00,28.09,28.11,28.09,28.11,49000.0,15.5494,15.5604,15.5494,15.5604,49000.0
2007-01-16 13:05:00,28.11,28.13,28.11,28.13,12000.0,15.5604,15.5715,15.5604,15.5715,12000.0
2007-01-16 13:10:00,28.13,28.13,28.11,28.11,23800.0,15.5715,15.5715,15.5604,15.5604,23800.0
2007-01-16 13:15:00,28.11,28.13,28.11,28.13,6200.0,15.5604,15.5715,15.5604,15.5715,6200.0
2007-01-16 13:20:00,28.13,28.14,28.13,28.13,7800.0,15.5715,15.5771,15.5715,15.5715,7800.0
2007-01-16 13:25:00,28.14,28.15,28.13,28.15,13800.0,15.5771,15.5826,15.5715,15.5826,13800.0
2007-01-16 13:30:00,28.14,28.15,28.14,28.15,20800.0,15.5771,15.5826,15.5771,15.5826,20800.0
2007-01-16 13:35:00,28.15,28.15,28.15,28.15,16600.0,15.5826,15.5826,15.5826,15.5826,16600.0
2007-01-16 13:40:00,28.15,28.15,28.14,28.15,33600.0,15.5826,15.5826,15.5771,15.5826,33600.0
2007-01-16 13:45:00,28.14,28.16,28.14,28.15,21800.0,15.5771,15.5881,15.5771,15.5826,21800.0
2007-01-16 13:50:00,28.15,28.18,28.15,28.18,27000.0,15.5826,15.5992,15.5826,15.5992,27000.0
2007-01-16 13:55:00,28.17,28.18,28.17,28.18,15200.0,15.5937,15.5992,15.5937,15.5992,15200.0
2007-01-16 14:00:00,28.18,28.18,28.18,28.18,13600.0,15.5992,15.5992,15.5992,15.5992,13600.0
2007-01-16 14:05:00,28.18,28.19,28.18,28.19,9800.0,15.5992,15.6047,15.5992,15.6047,9800.0
2007-01-16 14:10:00,28.19,28.21,28.18,28.21,31800.0,15.6047,15.6158,15.5992,15.6158,31800.0
2007-01-16 14:15:00,28.21,28.23,28.2,28.22,25400.0,15.6158,15.6269,15.6103,15.6213,25400.0
2007-01-16 14:20:00,28.22,28.23,28.22,28.23,22400.0,15.6213,15.6269,15.6213,15.6269,22400.0
2007-01-16 14:25:00,28.23,28.23,28.22,28.22,18200.0,15.6269,15.6269,15.6213,15.6213,18200.0
2007-01-16 14:30:00,28.22,28.24,28.22,28.22,39000.0,15.6213,15.6324,15.6213,15.6213,39000.0
2007-01-16 14:35:00,28.23,28.25,28.23,28.25,25400.0,15.6269,15.6379,15.6269,15.6379,25400.0
2007-01-16 14:40:00,28.26,28.26,28.25,28.25,20800.0,15.6435,15.6435,15.6379,15.6379,20800.0
2007-01-16 14:45:00,28.26,28.26,28.25,28.25,12200.0,15.6435,15.6435,15.6379,15.6379,12200.0
2007-01-16 14:50:00,28.25,28.25,28.25,28.25,11400.0,15.6379,15.6379,15.6379,15.6379,11400.0
2007-01-16 14:55:00,28.25,28.27,28.25,28.26,26200.0,15.6379,15.649,15.6379,15.6435,26200.0
2007-01-16 15:00:00,28.25,28.26,28.25,28.25,20400.0,15.6379,15.6435,15.6379,15.6379,20400.0
2007-01-16 15:05:00,28.25,28.25,28.2,28.21,50200.0,15.6379,15.6379,15.6103,15.6158,50200.0
2007-01-16 15:10:00,28.21,28.23,28.21,28.23,23000.0,15.6158,15.6269,15.6158,15.6269,23000.0
2007-01-16 15:15:00,28.23,28.23,28.23,28.23,19000.0,15.6269,15.6269,15.6269,15.6269,19000.0
2007-01-16 15:20:00,28.23,28.23,28.22,28.22,25400.0,15.6269,15.6269,15.6213,15.6213,25400.0
2007-01-16 15:25:00,28.22,28.22,28.21,28.22,34000.0,15.6213,15.6213,15.6158,15.6213,34000.0
2007-01-16 15:30:00,28.23,28.23,28.22,28.23,38800.0,15.6269,15.6269,15.6213,15.6269,38800.0
2007-01-16 15:35:00,28.23,28.23,28.22,28.22,15000.0,15.6269,15.6269,15.6213,15.6213,15000.0
2007-01-16 15:40:00,28.23,28.23,28.21,28.21,35200.0,15.6269,15.6269,15.6158,15.6158,35200.0
2007-01-16 15:45:00,28.21,28.25,28.2,28.24,113600.0,15.6158,15.6379,15.6103,15.6324,113600.0
2007-01-16 15:50:00,28.24,28.27,28.23,28.27,164600.0,15.6324,15.649,15.6269,15.649,164600.0
2007-01-16 15:55:00,28.26,28.31,28.26,28.27,178800.0,15.6435,15.6712,15.6435,15.649,178800.0
2007-01-17 09:30:00,28.44,28.44,28.3,28.33,104600.0,15.7431,15.7431,15.6656,15.6822,104600.0
2007-01-17 09:35:00,28.36,28.39,28.33,28.33,29400.0,15.6988,15.7154,15.6822,15.6822,29400.0
2007-01-17 09:40:00,28.34,28.35,28.29,28.29,23600.0,15.6878,15.6933,15.6601,15.6601,23600.0
2007-01-17 09:45:00,28.29,28.29,28.25,28.28,61000.0,15.6601,15.6601,15.6379,15.6546,61000.0
2007-01-17 09:50:00,28.28,28.31,28.28,28.3,28800.0,15.6546,15.6712,15.6546,15.6656,28800.0
2007-01-17 09:55:00,28.3,28.3,28.25,28.25,15200.0,15.6656,15.6656,15.6379,15.6379,15200.0
2007-01-17 10:00:00,28.25,28.27,28.2,28.25,33800.0,15.6379,15.649,15.6103,15.6379,33800.0
2007-01-17 10:05:00,28.25,28.28,28.24,28.25,16400.0,15.6379,15.6546,15.6324,15.6379,16400.0
2007-01-17 10:10:00,28.26,28.28,28.25,28.28,17400.0,15.6435,15.6546,15.6379,15.6546,17400.0
2007-01-17 10:15:00,28.28,28.29,28.21,28.23,25400.0,15.6546,15.6601,15.6158,15.6269,25400.0
2007-01-17 10:20:00,28.22,28.25,28.22,28.22,9200.0,15.6213,15.6379,15.6213,15.6213,9200.0
2007-01-17 10:25:00,28.23,28.25,28.23,28.25,7400.0,15.6269,15.6379,15.6269,15.6379,7400.0
2007-01-17 10:30:00,28.25,28.26,28.25,28.25,19000.0,15.6379,15.6435,15.6379,15.6379,19000.0
2007-01-17 10:35:00,28.25,28.27,28.25,28.27,8400.0,15.6379,15.649,15.6379,15.649,8400.0
2007-01-17 10:40:00,28.27,28.31,28.27,28.31,14000.0,15.649,15.6712,15.649,15.6712,14000.0
2007-01-17 10:45:00,28.31,28.33,28.31,28.33,16200.0,15.6712,15.6822,15.6712,15.6822,16200.0
2007-01-17 10:50:00,28.33,28.33,28.3,28.3,20000.0,15.6822,15.6822,15.6656,15.6656,20000.0
2007-01-17 10:55:00,28.3,28.3,28.26,28.28,22400.0,15.6656,15.6656,15.6435,15.6546,22400.0
2007-01-17 11:00:00,28.29,28.33,28.29,28.33,30000.0,15.6601,15.6822,15.6601,15.6822,30000.0
2007-01-17 11:05:00,28.33,28.34,28.29,28.3,29200.0,15.6822,15.6878,15.6601,15.6656,29200.0
2007-01-17 11:10:00,28.29,28.29,28.28,28.29,24000.0,15.6601,15.6601,15.6546,15.6601,24000.0
2007-01-17 11:15:00,28.29,28.29,28.24,28.25,19200.0,15.6601,15.6601,15.6324,15.6379,19200.0
2007-01-17 11:20:00,28.25,28.25,28.23,28.23,11000.0,15.6379,15.6379,15.6269,15.6269,11000.0
2007-01-17 11:25:00,28.23,28.24,28.23,28.24,13400.0,15.6269,15.6324,15.6269,15.6324,13400.0
2007-01-17 11:30:00,28.24,28.24,28.23,28.24,12800.0,15.6324,15.6324,15.6269,15.6324,12800.0
2007-01-17 11:35:00,28.23,28.25,28.23,28.24,11400.0,15.6269,15.6379,15.6269,15.6324,11400.0
2007-01-17 11:40:00,28.24,28.26,28.24,28.25,17600.0,15.6324,15.6435,15.6324,15.6379,17600.0
2007-01-17 11:45:00,28.25,28.25,28.24,28.24,27800.0,15.6379,15.6379,15.6324,15.6324,27800.0
2007-01-17 11:50:00,28.24,28.25,28.24,28.25,40600.0,15.6324,15.6379,15.6324,15.6379,40600.0
2007-01-17 11:55:00,28.25,28.27,28.25,28.27,45800.0,15.6379,15.649,15.6379,15.649,45800.0
2007-01-17 12:00:00,28.27,28.28,28.27,28.28,14600.0,15.649,15.6546,15.649,15.6546,14600.0
2007-01-17 12:05:00,28.28,28.3,28.28,28.29,46200.0,15.6546,15.6656,15.6546,15.6601,46200.0
2007-01-17 12:10:00,28.29,28.33,28.29,28.31,123600.0,15.6601,15.6822,15.6601,15.6712,123600.0
2007-01-17 12:15:00,28.31,28.31,28.31,28.31,6600.0,15.6712,15.6712,15.6712,15.6712,6600.0
2007-01-17 12:20:00,28.31,28.31,28.3,28.3,15200.0,15.6712,15.6712,15.6656,15.6656,15200.0
2007-01-17 12:25:00,28.3,28.31,28.3,28.31,19600.0,15.6656,15.6712,15.6656,15.6712,19600.0
2007-01-17 12:30:00,28.31,28.31,28.3,28.3,15200.0,15.6712,15.6712,15.6656,15.6656,15200.0
2007-01-17 12:35:00,28.3,28.32,28.3,28.32,15000.0,15.6656,15.6767,15.6656,15.6767,15000.0
2007-01-17 12:40:00,28.32,28.32,28.31,28.31,16400.0,15.6767,15.6767,15.6712,15.6712,16400.0
2007-01-17 12:45:00,28.32,28.33,28.31,28.33,24600.0,15.6767,15.6822,15.6712,15.6822,24600.0
2007-01-17 12:50:00,28.33,28.34,28.33,28.34,22000.0,15.6822,15.6878,15.6822,15.6878,22000.0
2007-01-17 12:55:00,28.34,28.34,28.29,28.29,27800.0,15.6878,15.6878,15.6601,15.6601,27800.0
2007-01-17 13:00:00,28.3,28.3,28.29,28.29,15600.0,15.6656,15.6656,15.6601,15.6601,15600.0
2007-01-17 13:05:00,28.3,28.3,28.28,28.28,21000.0,15.6656,15.6656,15.6546,15.6546,21000.0
2007-01-17 13:10:00,28.28,28.29,28.28,28.28,11800.0,15.6546,15.6601,15.6546,15.6546,11800.0
2007-01-17 13:15:00,28.28,28.29,28.28,28.29,14800.0,15.6546,15.6601,15.6546,15.6601,14800.0
2007-01-17 13:20:00,28.29,28.29,28.26,28.27,20400.0,15.6601,15.6601,15.6435,15.649,20400.0
2007-01-17 13:25:00,28.27,28.27,28.26,28.27,20200.0,15.649,15.649,15.6435,15.649,20200.0
2007-01-17 13:30:00,28.27,28.27,28.26,28.27,19400.0,15.649,15.649,15.6435,15.649,19400.0
2007-01-17 13:35:00,28.26,28.28,28.26,28.28,19000.0,15.6435,15.6546,15.6435,15.6546,19000.0
2007-01-17 13:40:00,28.28,28.28,28.28,28.28,4800.0,15.6546,15.6546,15.6546,15.6546,4800.0
2007-01-17 13:45:00,28.28,28.3,28.28,28.3,25600.0,15.6546,15.6656,15.6546,15.6656,25600.0
2007-01-17 13:50:00,28.3,28.3,28.28,28.29,20800.0,15.6656,15.6656,15.6546,15.6601,20800.0
2007-01-17 13:55:00,28.29,28.29,28.28,28.29,14400.0,15.6601,15.6601,15.6546,15.6601,14400.0
2007-01-17 14:00:00,28.29,28.31,28.29,28.31,34800.0,15.6601,15.6712,15.6601,15.6712,34800.0
2007-01-17 14:05:00,28.31,28.32,28.3,28.3,30000.0,15.6712,15.6767,15.6656,15.6656,30000.0
2007-01-17 14:10:00,28.3,28.3,28.26,28.26,26000.0,15.6656,15.6656,15.6435,15.6435,26000.0
2007-01-17 14:15:00,28.25,28.26,28.25,28.25,12800.0,15.6379,15.6435,15.6379,15.6379,12800.0
2007-01-17 14:20:00,28.25,28.25,28.23,28.24,27000.0,15.6379,15.6379,15.6269,15.6324,27000.0
2007-01-17 14:25:00,28.24,28.26,28.24,28.26,30800.0,15.6324,15.6435,15.6324,15.6435,30800.0
2007-01-17 14:30:00,28.26,28.26,28.25,28.25,45000.0,15.6435,15.6435,15.6379,15.6379,45000.0
2007-01-17 14:35:00,28.25,28.26,28.25,28.25,24600.0,15.6379,15.6435,15.6379,15.6379,24600.0
2007-01-17 14:40:00,28.25,28.28,28.25,28.28,22600.0,15.6379,15.6546,15.6379,15.6546,22600.0
2007-01-17 14:45:00,28.28,28.28,28.27,28.28,29000.0,15.6546,15.6546,15.649,15.6546,29000.0
2007-01-17 14:50:00,28.28,28.28,28.26,28.26,47800.0,15.6546,15.6546,15.6435,15.6435,47800.0
2007-01-17 14:55:00,28.26,28.29,28.26,28.29,21200.0,15.6435,15.6601,15.6435,15.6601,21200.0
2007-01-17 15:00:00,28.29,28.29,28.29,28.29,51200.0,15.6601,15.6601,15.6601,15.6601,51200.0
2007-01-17 15:05:00,28.29,28.31,28.28,28.3,53600.0,15.6601,15.6712,15.6546,15.6656,53600.0
2007-01-17 15:10:00,28.3,28.31,28.3,28.31,38400.0,15.6656,15.6712,15.6656,15.6712,38400.0
2007-01-17 15:15:00,28.3,28.31,28.28,28.29,34600.0,15.6656,15.6712,15.6546,15.6601,34600.0
2007-01-17 15:20:00,28.29,28.32,28.29,28.31,64800.0,15.6601,15.6767,15.6601,15.6712,64800.0
2007-01-17 15:25:00,28.31,28.33,28.31,28.32,37600.0,15.6712,15.6822,15.6712,15.6767,37600.0
2007-01-17 15:30:00,28.32,28.34,28.32,28.33,59400.0,15.6767,15.6878,15.6767,15.6822,59400.0
2007-01-17 15:35:00,28.33,28.33,28.31,28.31,55600.0,15.6822,15.6822,15.6712,15.6712,55600.0
2007-01-17 15:40:00,28.31,28.31,28.28,28.28,47000.0,15.6712,15.6712,15.6546,15.6546,47000.0
2007-01-17 15:45:00,28.29,28.29,28.28,28.28,40000.0,15.6601,15.6601,15.6546,15.6546,40000.0
2007-01-17 15:50:00,28.28,28.3,28.28,28.28,58200.0,15.6546,15.6656,15.6546,15.6546,58200.0
2007-01-17 15:55:00,28.28,28.31,28.28,28.31,79400.0,15.6546,15.6712,15.6546,15.6712,79400.0
2007-01-18 09:30:00,28.7,28.7,28.04,28.21,97800.0,15.887,15.887,15.5217,15.6158,97800.0
2007-01-18 09:35:00,28.17,28.25,28.16,28.18,68400.0,15.5937,15.6379,15.5881,15.5992,68400.0
2007-01-18 09:40:00,28.18,28.21,28.16,28.21,27200.0,15.5992,15.6158,15.5881,15.6158,27200.0
2007-01-18 09:45:00,28.2,28.2,28.15,28.16,27400.0,15.6103,15.6103,15.5826,15.5881,27400.0
2007-01-18 09:50:00,28.14,28.18,28.14,28.18,111600.0,15.5771,15.5992,15.5771,15.5992,111600.0
2007-01-18 09:55:00,28.18,28.21,28.17,28.17,11800.0,15.5992,15.6158,15.5937,15.5937,11800.0
2007-01-18 10:00:00,28.17,28.17,28.14,28.16,24400.0,15.5937,15.5937,15.5771,15.5881,24400.0
2007-01-18 10:05:00,28.16,28.17,28.13,28.16,13000.0,15.5881,15.5937,15.5715,15.5881,13000.0
2007-01-18 10:10:00,28.17,28.17,28.15,28.16,15800.0,15.5937,15.5937,15.5826,15.5881,15800.0
2007-01-18 10:15:00,28.15,28.17,28.15,28.16,26400.0,15.5826,15.5937,15.5826,15.5881,26400.0
2007-01-18 10:20:00,28.16,28.18,28.15,28.17,15000.0,15.5881,15.5992,15.5826,15.5937,15000.0
2007-01-18 10:25:00,28.16,28.17,28.16,28.16,14400.0,15.5881,15.5937,15.5881,15.5881,14400.0
2007-01-18 10:30:00,28.16,28.19,28.15,28.19,25800.0,15.5881,15.6047,15.5826,15.6047,25800.0
2007-01-18 10:35:00,28.19,28.2,28.18,28.2,21000.0,15.6047,15.6103,15.5992,15.6103,21000.0
2007-01-18 10:40:00,28.2,28.29,28.2,28.29,51600.0,15.6103,15.6601,15.6103,15.6601,51600.0
2007-01-18 10:45:00,28.3,28.31,28.29,28.31,24000.0,15.6656,15.6712,15.6601,15.6712,24000.0
2007-01-18 10:50:00,28.31,28.31,28.28,28.29,15800.0,15.6712,15.6712,15.6546,15.6601,15800.0
2007-01-18 10:55:00,28.29,28.3,28.25,28.25,152800.0,15.6601,15.6656,15.6379,15.6379,152800.0
2007-01-18 11:00:00,28.25,28.3,28.25,28.28,32600.0,15.6379,15.6656,15.6379,15.6546,32600.0
2007-01-18 11:05:00,28.28,28.3,28.27,28.27,53000.0,15.6546,15.6656,15.649,15.649,53000.0
2007-01-18 11:10:00,28.27,28.29,28.27,28.29,31000.0,15.649,15.6601,15.649,15.6601,31000.0
2007-01-18 11:15:00,28.28,28.3,28.27,28.29,39600.0,15.6546,15.6656,15.649,15.6601,39600.0
2007-01-18 11:20:00,28.29,28.29,28.27,28.29,66800.0,15.6601,15.6601,15.649,15.6601,66800.0
2007-01-18 11:25:00,28.29,28.29,28.26,28.26,43400.0,15.6601,15.6601,15.6435,15.6435,43400.0
2007-01-18 11:30:00,28.27,28.28,28.26,28.28,17000.0,15.649,15.6546,15.6435,15.6546,17000.0
2007-01-18 11:35:00,28.28,28.28,28.27,28.27,16000.0,15.6546,15.6546,15.649,15.649,16000.0
2007-01-18 11:40:00,28.27,28.28,28.25,28.27,20800.0,15.649,15.6546,15.6379,15.649,20800.0
2007-01-18 11:45:00,28.27,28.28,28.26,28.27,33400.0,15.649,15.6546,15.6435,15.649,33400.0
2007-01-18 11:50:00,28.26,28.28,28.25,28.27,57400.0,15.6435,15.6546,15.6379,15.649,57400.0
2007-01-18 11:55:00,28.28,28.28,28.24,28.25,51000.0,15.6546,15.6546,15.6324,15.6379,51000.0
2007-01-18 12:00:00,28.26,28.28,28.25,28.26,45000.0,15.6435,15.6546,15.6379,15.6435,45000.0
2007-01-18 12:05:00,28.26,28.28,28.25,28.25,10000.0,15.6435,15.6546,15.6379,15.6379,10000.0
2007-01-18 12:10:00,28.25,28.26,28.24,28.25,30000.0,15.6379,15.6435,15.6324,15.6379,30000.0
2007-01-18 12:15:00,28.25,28.25,28.25,28.25,33600.0,15.6379,15.6379,15.6379,15.6379,33600.0
2007-01-18 12:20:00,28.25,28.25,28.24,28.25,40200.0,15.6379,15.6379,15.6324,15.6379,40200.0
2007-01-18 12:25:00,28.25,28.25,28.25,28.25,37400.0,15.6379,15.6379,15.6379,15.6379,37400.0
2007-01-18 12:30:00,28.25,28.27,28.25,28.25,72000.0,15.6379,15.649,15.6379,15.6379,72000.0
2007-01-18 12:35:00,28.26,28.26,28.25,28.25,9200.0,15.6435,15.6435,15.6379,15.6379,9200.0
2007-01-18 12:40:00,28.25,28.25,28.25,28.25,15200.0,15.6379,15.6379,15.6379,15.6379,15200.0
2007-01-18 12:45:00,28.25,28.27,28.25,28.27,92600.0,15.6379,15.649,15.6379,15.649,92600.0
2007-01-18 12:50:00,28.27,28.27,28.25,28.25,16600.0,15.649,15.649,15.6379,15.6379,16600.0
2007-01-18 12:55:00,28.26,28.26,28.25,28.25,9000.0,15.6435,15.6435,15.6379,15.6379,9000.0
2007-01-18 13:00:00,28.25,28.27,28.25,28.26,62000.0,15.6379,15.649,15.6379,15.6435,62000.0
2007-01-18 13:05:00,28.25,28.27,28.25,28.26,25600.0,15.6379,15.649,15.6379,15.6435,25600.0
2007-01-18 13:10:00,28.26,28.27,28.25,28.27,28200.0,15.6435,15.649,15.6379,15.649,28200.0
2007-01-18 13:15:00,28.26,28.27,28.25,28.26,38800.0,15.6435,15.649,15.6379,15.6435,38800.0
2007-01-18 13:20:00,28.25,28.28,28.25,28.28,17000.0,15.6379,15.6546,15.6379,15.6546,17000.0
2007-01-18 13:25:00,28.27,28.28,28.27,28.28,48200.0,15.649,15.6546,15.649,15.6546,48200.0
2007-01-18 13:30:00,28.28,28.28,28.27,28.27,28000.0,15.6546,15.6546,15.649,15.649,28000.0
2007-01-18 13:35:00,28.27,28.29,28.27,28.29,47000.0,15.649,15.6601,15.649,15.6601,47000.0
2007-01-18 13:40:00,28.28,28.29,28.27,28.28,25000.0,15.6546,15.6601,15.649,15.6546,25000.0
2007-01-18 13:45:00,28.28,28.3,28.28,28.29,33400.0,15.6546,15.6656,15.6546,15.6601,33400.0
2007-01-18 13:50:00,28.29,28.29,28.25,28.25,13000.0,15.6601,15.6601,15.6379,15.6379,13000.0
2007-01-18 13:55:00,28.25,28.26,28.24,28.25,20400.0,15.6379,15.6435,15.6324,15.6379,20400.0
2007-01-18 14:00:00,28.25,28.27,28.24,28.27,58800.0,15.6379,15.649,15.6324,15.649,58800.0
2007-01-18 14:05:00,28.27,28.27,28.25,28.25,19800.0,15.649,15.649,15.6379,15.6379,19800.0
2007-01-18 14:10:00,28.25,28.25,28.25,28.25,24400.0,15.6379,15.6379,15.6379,15.6379,24400.0
2007-01-18 14:15:00,28.25,28.28,28.25,28.27,18000.0,15.6379,15.6546,15.6379,15.649,18000.0
2007-01-18 14:20:00,28.27,28.27,28.26,28.26,22000.0,15.649,15.649,15.6435,15.6435,22000.0
2007-01-18 14:25:00,28.26,28.27,28.25,28.25,21000.0,15.6435,15.649,15.6379,15.6379,21000.0
2007-01-18 14:30:00,28.25,28.25,28.25,28.25,28000.0,15.6379,15.6379,15.6379,15.6379,28000.0
2007-01-18 14:35:00,28.25,28.25,28.24,28.24,18600.0,15.6379,15.6379,15.6324,15.6324,18600.0
2007-01-18 14:40:00,28.25,28.25,28.25,28.25,23000.0,15.6379,15.6379,15.6379,15.6379,23000.0
2007-01-18 14:45:00,28.25,28.25,28.24,28.25,23000.0,15.6379,15.6379,15.6324,15.6379,23000.0
2007-01-18 14:50:00,28.25,28.25,28.23,28.25,56200.0,15.6379,15.6379,15.6269,15.6379,56200.0
2007-01-18 14:55:00,28.25,28.25,28.25,28.25,16000.0,15.6379,15.6379,15.6379,15.6379,16000.0
2007-01-18 15:00:00,28.25,28.25,28.24,28.25,21600.0,15.6379,15.6379,15.6324,15.6379,21600.0
2007-01-18 15:05:00,28.25,28.26,28.24,28.25,55000.0,15.6379,15.6435,15.6324,15.6379,55000.0
2007-01-18 15:10:00,28.25,28.25,28.24,28.25,31600.0,15.6379,15.6379,15.6324,15.6379,31600.0
2007-01-18 15:15:00,28.25,28.26,28.23,28.25,54600.0,15.6379,15.6435,15.6269,15.6379,54600.0
2007-01-18 15:20:00,28.25,28.25,28.25,28.25,47400.0,15.6379,15.6379,15.6379,15.6379,47400.0
2007-01-18 15:25:00,28.25,28.25,28.23,28.25,55400.0,15.6379,15.6379,15.6269,15.6379,55400.0
2007-01-18 15:30:00,28.25,28.25,28.25,28.25,29200.0,15.6379,15.6379,15.6379,15.6379,29200.0
2007-01-18 15:35:00,28.25,28.26,28.25,28.26,25400.0,15.6379,15.6435,15.6379,15.6435,25400.0
2007-01-18 15:40:00,28.26,28.26,28.24,28.25,61000.0,15.6435,15.6435,15.6324,15.6379,61000.0
2007-01-18 15:45:00,28.25,28.25,28.25,28.25,34400.0,15.6379,15.6379,15.6379,15.6379,34400.0
2007-01-18 15:50:00,28.25,28.26,28.24,28.25,174400.0,15.6379,15.6435,15.6324,15.6379,174400.0
2007-01-18 15:55:00,28.25,28.25,28.24,28.25,177600.0,15.6379,15.6379,15.6324,15.6379,177600.0
2007-01-19 09:30:00,28.25,28.25,28.17,28.22,330800.0,15.6379,15.6379,15.5937,15.6213,330800.0
2007-01-19 09:35:00,28.2,28.27,28.16,28.21,40800.0,15.6103,15.649,15.5881,15.6158,40800.0
2007-01-19 09:40:00,28.2,28.27,28.2,28.26,44600.0,15.6103,15.649,15.6103,15.6435,44600.0
2007-01-19 09:45:00,28.25,28.27,28.24,28.24,59400.0,15.6379,15.649,15.6324,15.6324,59400.0
2007-01-19 09:50:00,28.24,28.25,28.21,28.25,24400.0,15.6324,15.6379,15.6158,15.6379,24400.0
2007-01-19 09:55:00,28.25,28.26,28.24,28.25,39600.0,15.6379,15.6435,15.6324,15.6379,39600.0
2007-01-19 10:00:00,28.24,28.25,28.24,28.25,55000.0,15.6324,15.6379,15.6324,15.6379,55000.0
2007-01-19 10:05:00,28.25,28.25,28.24,28.25,43600.0,15.6379,15.6379,15.6324,15.6379,43600.0
2007-01-19 10:10:00,28.25,28.26,28.25,28.25,26600.0,15.6379,15.6435,15.6379,15.6379,26600.0
2007-01-19 10:15:00,28.25,28.25,28.24,28.25,28800.0,15.6379,15.6379,15.6324,15.6379,28800.0
2007-01-19 10:20:00,28.25,28.25,28.24,28.24,31000.0,15.6379,15.6379,15.6324,15.6324,31000.0
2007-01-19 10:25:00,28.24,28.26,28.24,28.25,26600.0,15.6324,15.6435,15.6324,15.6379,26600.0
2007-01-19 10:30:00,28.26,28.27,28.24,28.26,12200.0,15.6435,15.649,15.6324,15.6435,12200.0
2007-01-19 10:35:00,28.25,28.28,28.25,28.26,16200.0,15.6379,15.6546,15.6379,15.6435,16200.0
2007-01-19 10:40:00,28.26,28.3,28.25,28.29,20200.0,15.6435,15.6656,15.6379,15.6601,20200.0
2007-01-19 10:45:00,28.3,28.3,28.27,28.29,25000.0,15.6656,15.6656,15.649,15.6601,25000.0
2007-01-19 10:50:00,28.28,28.3,28.28,28.29,6400.0,15.6546,15.6656,15.6546,15.6601,6400.0
2007-01-19 10:55:00,28.3,28.32,28.29,28.29,39200.0,15.6656,15.6767,15.6601,15.6601,39200.0
2007-01-19 11:00:00,28.29,28.31,28.28,28.31,25000.0,15.6601,15.6712,15.6546,15.6712,25000.0
2007-01-19 11:05:00,28.3,28.31,28.28,28.28,16000.0,15.6656,15.6712,15.6546,15.6546,16000.0
2007-01-19 11:10:00,28.29,28.29,28.27,28.28,14400.0,15.6601,15.6601,15.649,15.6546,14400.0
2007-01-19 11:15:00,28.27,28.28,28.25,28.25,18600.0,15.649,15.6546,15.6379,15.6379,18600.0
2007-01-19 11:20:00,28.25,28.25,28.24,28.25,64200.0,15.6379,15.6379,15.6324,15.6379,64200.0
2007-01-19 11:25:00,28.25,28.25,28.24,28.25,155000.0,15.6379,15.6379,15.6324,15.6379,155000.0
2007-01-19 11:30:00,28.25,28.27,28.24,28.26,35800.0,15.6379,15.649,15.6324,15.6435,35800.0
2007-01-19 11:35:00,28.25,28.27,28.25,28.25,15600.0,15.6379,15.649,15.6379,15.6379,15600.0
2007-01-19 11:40:00,28.25,28.26,28.25,28.26,20600.0,15.6379,15.6435,15.6379,15.6435,20600.0
2007-01-19 11:45:00,28.25,28.27,28.25,28.27,12200.0,15.6379,15.649,15.6379,15.649,12200.0
2007-01-19 11:50:00,28.27,28.27,28.26,28.26,15800.0,15.649,15.649,15.6435,15.6435,15800.0
2007-01-19 11:55:00,28.27,28.27,28.25,28.25,21800.0,15.649,15.649,15.6379,15.6379,21800.0
2007-01-19 12:00:00,28.25,28.25,28.25,28.25,31600.0,15.6379,15.6379,15.6379,15.6379,31600.0
2007-01-19 12:05:00,28.25,28.27,28.25,28.25,13400.0,15.6379,15.649,15.6379,15.6379,13400.0
2007-01-19 12:10:00,28.25,28.26,28.25,28.26,34600.0,15.6379,15.6435,15.6379,15.6435,34600.0
2007-01-19 12:15:00,28.25,28.26,28.25,28.25,19400.0,15.6379,15.6435,15.6379,15.6379,19400.0
2007-01-19 12:20:00,28.25,28.25,28.25,28.25,23600.0,15.6379,15.6379,15.6379,15.6379,23600.0
2007-01-19 12:25:00,28.25,28.26,28.25,28.26,12600.0,15.6379,15.6435,15.6379,15.6435,12600.0
2007-01-19 12:30:00,28.25,28.28,28.25,28.28,23400.0,15.6379,15.6546,15.6379,15.6546,23400.0
2007-01-19 12:35:00,28.28,28.29,28.27,28.28,30400.0,15.6546,15.6601,15.649,15.6546,30400.0
2007-01-19 12:40:00,28.28,28.29,28.28,28.29,3600.0,15.6546,15.6601,15.6546,15.6601,3600.0
2007-01-19 12:45:00,28.29,28.3,28.29,28.29,13600.0,15.6601,15.6656,15.6601,15.6601,13600.0
2007-01-19 12:50:00,28.3,28.3,28.28,28.29,10200.0,15.6656,15.6656,15.6546,15.6601,10200.0
2007-01-19 12:55:00,28.29,28.29,28.28,28.28,11800.0,15.6601,15.6601,15.6546,15.6546,11800.0
2007-01-19 13:00:00,28.28,28.29,28.28,28.29,15200.0,15.6546,15.6601,15.6546,15.6601,15200.0
2007-01-19 13:05:00,28.29,28.29,28.29,28.29,26400.0,15.6601,15.6601,15.6601,15.6601,26400.0
2007-01-19 13:10:00,28.29,28.3,28.29,28.3,14400.0,15.6601,15.6656,15.6601,15.6656,14400.0
2007-01-19 13:15:00,28.3,28.31,28.3,28.31,47600.0,15.6656,15.6712,15.6656,15.6712,47600.0
2007-01-19 13:20:00,28.3,28.31,28.3,28.31,21800.0,15.6656,15.6712,15.6656,15.6712,21800.0
2007-01-19 13:25:00,28.31,28.31,28.3,28.3,19600.0,15.6712,15.6712,15.6656,15.6656,19600.0
2007-01-19 13:30:00,28.31,28.33,28.31,28.32,35000.0,15.6712,15.6822,15.6712,15.6767,35000.0
2007-01-19 13:35:00,28.32,28.33,28.3,28.31,12400.0,15.6767,15.6822,15.6656,15.6712,12400.0
2007-01-19 13:40:00,28.31,28.32,28.31,28.32,9000.0,15.6712,15.6767,15.6712,15.6767,9000.0
2007-01-19 13:45:00,28.32,28.35,28.32,28.34,21800.0,15.6767,15.6933,15.6767,15.6878,21800.0
2007-01-19 13:50:00,28.34,28.34,28.32,28.34,12000.0,15.6878,15.6878,15.6767,15.6878,12000.0
2007-01-19 13:55:00,28.33,28.35,28.33,28.34,6400.0,15.6822,15.6933,15.6822,15.6878,6400.0
2007-01-19 14:00:00,28.34,28.35,28.33,28.33,6800.0,15.6878,15.6933,15.6822,15.6822,6800.0
2007-01-19 14:05:00,28.34,28.35,28.34,28.34,5600.0,15.6878,15.6933,15.6878,15.6878,5600.0
2007-01-19 14:10:00,28.33,28.35,28.33,28.35,6200.0,15.6822,15.6933,15.6822,15.6933,6200.0
2007-01-19 14:15:00,28.34,28.36,28.34,28.35,29000.0,15.6878,15.6988,15.6878,15.6933,29000.0
2007-01-19 14:20:00,28.35,28.36,28.35,28.36,10800.0,15.6933,15.6988,15.6933,15.6988,10800.0
2007-01-19 14:25:00,28.35,28.35,28.34,28.34,7600.0,15.6933,15.6933,15.6878,15.6878,7600.0
2007-01-19 14:30:00,28.34,28.35,28.33,28.34,11400.0,15.6878,15.6933,15.6822,15.6878,11400.0
2007-01-19 14:35:00,28.34,28.34,28.33,28.33,6400.0,15.6878,15.6878,15.6822,15.6822,6400.0
2007-01-19 14:40:00,28.32,28.33,28.31,28.33,7400.0,15.6767,15.6822,15.6712,15.6822,7400.0
2007-01-19 14:45:00,28.33,28.34,28.32,28.34,7400.0,15.6822,15.6878,15.6767,15.6878,7400.0
2007-01-19 14:50:00,28.33,28.35,28.33,28.34,13600.0,15.6822,15.6933,15.6822,15.6878,13600.0
2007-01-19 14:55:00,28.34,28.35,28.34,28.35,9200.0,15.6878,15.6933,15.6878,15.6933,9200.0
2007-01-19 15:00:00,28.35,28.36,28.34,28.34,13400.0,15.6933,15.6988,15.6878,15.6878,13400.0
2007-01-19 15:05:00,28.34,28.36,28.33,28.35,23000.0,15.6878,15.6988,15.6822,15.6933,23000.0
2007-01-19 15:10:00,28.35,28.36,28.34,28.34,26600.0,15.6933,15.6988,15.6878,15.6878,26600.0
2007-01-19 15:15:00,28.35,28.35,28.33,28.34,18600.0,15.6933,15.6933,15.6822,15.6878,18600.0
2007-01-19 15:20:00,28.34,28.35,28.32,28.34,25600.0,15.6878,15.6933,15.6767,15.6878,25600.0
2007-01-19 15:25:00,28.33,28.33,28.31,28.31,22400.0,15.6822,15.6822,15.6712,15.6712,22400.0
2007-01-19 15:30:00,28.31,28.31,28.29,28.31,25800.0,15.6712,15.6712,15.6601,15.6712,25800.0
2007-01-19 15:35:00,28.31,28.33,28.31,28.32,19000.0,15.6712,15.6822,15.6712,15.6767,19000.0
2007-01-19 15:40:00,28.32,28.32,28.29,28.3,19400.0,15.6767,15.6767,15.6601,15.6656,19400.0
2007-01-19 15:45:00,28.3,28.31,28.28,28.3,42600.0,15.6656,15.6712,15.6546,15.6656,42600.0
2007-01-19 15:50:00,28.3,28.31,28.29,28.31,32200.0,15.6656,15.6712,15.6601,15.6712,32200.0
2007-01-19 15:55:00,28.3,28.31,28.29,28.3,44800.0,15.6656,15.6712,15.6601,15.6656,44800.0
2007-01-22 09:30:00,28.25,28.31,28.2,28.31,72200.0,15.6379,15.6712,15.6103,15.6712,72200.0
2007-01-22 09:35:00,28.33,28.37,28.32,28.35,18600.0,15.6822,15.7044,15.6767,15.6933,18600.0
2007-01-22 09:40:00,28.35,28.38,28.35,28.38,22000.0,15.6933,15.7099,15.6933,15.7099,22000.0
2007-01-22 09:45:00,28.37,28.4,28.37,28.38,26000.0,15.7044,15.721,15.7044,15.7099,26000.0
2007-01-22 09:50:00,28.39,28.39,28.36,28.38,20600.0,15.7154,15.7154,15.6988,15.7099,20600.0
2007-01-22 09:55:00,28.38,28.39,28.38,28.39,16400.0,15.7099,15.7154,15.7099,15.7154,16400.0
2007-01-22 10:00:00,28.39,28.43,28.38,28.43,34200.0,15.7154,15.7376,15.7099,15.7376,34200.0
2007-01-22 10:05:00,28.43,28.43,28.41,28.41,23400.0,15.7376,15.7376,15.7265,15.7265,23400.0
2007-01-22 10:10:00,28.41,28.41,28.36,28.38,29400.0,15.7265,15.7265,15.6988,15.7099,29400.0
2007-01-22 10:15:00,28.38,28.4,28.37,28.39,21200.0,15.7099,15.721,15.7044,15.7154,21200.0
2007-01-22 10:20:00,28.39,28.4,28.38,28.39,40000.0,15.7154,15.721,15.7099,15.7154,40000.0
2007-01-22 10:25:00,28.38,28.41,28.38,28.4,21600.0,15.7099,15.7265,15.7099,15.721,21600.0
2007-01-22 10:30:00,28.4,28.4,28.36,28.38,28200.0,15.721,15.721,15.6988,15.7099,28200.0
2007-01-22 10:35:00,28.37,28.37,28.34,28.34,35800.0,15.7044,15.7044,15.6878,15.6878,35800.0
2007-01-22 10:40:00,28.35,28.36,28.33,28.34,27400.0,15.6933,15.6988,15.6822,15.6878,27400.0
2007-01-22 10:45:00,28.34,28.36,28.33,28.36,56000.0,15.6878,15.6988,15.6822,15.6988,56000.0
2007-01-22 10:50:00,28.36,28.4,28.36,28.4,30200.0,15.6988,15.721,15.6988,15.721,30200.0
2007-01-22 10:55:00,28.4,28.42,28.39,28.42,28000.0,15.721,15.732,15.7154,15.732,28000.0
2007-01-22 11:00:00,28.42,28.43,28.41,28.42,46800.0,15.732,15.7376,15.7265,15.732,46800.0
2007-01-22 11:05:00,28.42,28.45,28.41,28.45,39600.0,15.732,15.7487,15.7265,15.7487,39600.0
2007-01-22 11:10:00,28.45,28.48,28.45,28.47,19600.0,15.7487,15.7653,15.7487,15.7597,19600.0
2007-01-22 11:15:00,28.47,28.48,28.47,28.48,15400.0,15.7597,15.7653,15.7597,15.7653,15400.0
2007-01-22 11:20:00,28.48,28.49,28.47,28.48,26200.0,15.7653,15.7708,15.7597,15.7653,26200.0
2007-01-22 11:25:00,28.48,28.49,28.48,28.48,16200.0,15.7653,15.7708,15.7653,15.7653,16200.0
2007-01-22 11:30:00,28.47,28.5,28.47,28.47,28400.0,15.7597,15.7763,15.7597,15.7597,28400.0
2007-01-22 11:35:00,28.47,28.48,28.46,28.47,25200.0,15.7597,15.7653,15.7542,15.7597,25200.0
2007-01-22 11:40:00,28.47,28.49,28.46,28.47,21600.0,15.7597,15.7708,15.7542,15.7597,21600.0
2007-01-22 11:45:00,28.47,28.49,28.47,28.49,13000.0,15.7597,15.7708,15.7597,15.7708,13000.0
2007-01-22 11:50:00,28.49,28.5,28.49,28.49,26000.0,15.7708,15.7763,15.7708,15.7708,26000.0
2007-01-22 11:55:00,28.49,28.49,28.46,28.46,25800.0,15.7708,15.7708,15.7542,15.7542,25800.0
2007-01-22 12:00:00,28.46,28.49,28.45,28.49,31200.0,15.7542,15.7708,15.7487,15.7708,31200.0
2007-01-22 12:05:00,28.49,28.5,28.49,28.5,18000.0,15.7708,15.7763,15.7708,15.7763,18000.0
2007-01-22 12:10:00,28.5,28.5,28.49,28.5,18400.0,15.7763,15.7763,15.7708,15.7763,18400.0
2007-01-22 12:15:00,28.5,28.5,28.48,28.49,24800.0,15.7763,15.7763,15.7653,15.7708,24800.0
2007-01-22 12:20:00,28.49,28.5,28.49,28.49,15400.0,15.7708,15.7763,15.7708,15.7708,15400.0
2007-01-22 12:25:00,28.49,28.5,28.49,28.5,8400.0,15.7708,15.7763,15.7708,15.7763,8400.0
2007-01-22 12:30:00,28.5,28.5,28.49,28.5,23400.0,15.7763,15.7763,15.7708,15.7763,23400.0
2007-01-22 12:35:00,28.5,28.5,28.48,28.48,21600.0,15.7763,15.7763,15.7653,15.7653,21600.0
2007-01-22 12:40:00,28.48,28.48,28.46,28.47,23600.0,15.7653,15.7653,15.7542,15.7597,23600.0
2007-01-22 12:45:00,28.47,28.47,28.44,28.45,23600.0,15.7597,15.7597,15.7431,15.7487,23600.0
2007-01-22 12:50:00,28.45,28.46,28.44,28.45,13200.0,15.7487,15.7542,15.7431,15.7487,13200.0
2007-01-22 12:55:00,28.45,28.46,28.44,28.46,8400.0,15.7487,15.7542,15.7431,15.7542,8400.0
2007-01-22 13:00:00,28.46,28.49,28.45,28.49,31800.0,15.7542,15.7708,15.7487,15.7708,31800.0
2007-01-22 13:05:00,28.49,28.5,28.48,28.49,28400.0,15.7708,15.7763,15.7653,15.7708,28400.0
2007-01-22 13:10:00,28.5,28.51,28.5,28.5,46200.0,15.7763,15.7819,15.7763,15.7763,46200.0
2007-01-22 13:15:00,28.51,28.53,28.5,28.52,35400.0,15.7819,15.7929,15.7763,15.7874,35400.0
2007-01-22 13:20:00,28.52,28.52,28.5,28.5,34400.0,15.7874,15.7874,15.7763,15.7763,34400.0
2007-01-22 13:25:00,28.5,28.52,28.5,28.52,29000.0,15.7763,15.7874,15.7763,15.7874,29000.0
2007-01-22 13:30:00,28.52,28.52,28.5,28.5,13000.0,15.7874,15.7874,15.7763,15.7763,13000.0
2007-01-22 13:35:00,28.5,28.52,28.5,28.51,28400.0,15.7763,15.7874,15.7763,15.7819,28400.0
2007-01-22 13:40:00,28.51,28.53,28.51,28.52,16800.0,15.7819,15.7929,15.7819,15.7874,16800.0
2007-01-22 13:45:00,28.52,28.52,28.5,28.51,13600.0,15.7874,15.7874,15.7763,15.7819,13600.0
2007-01-22 13:50:00,28.51,28.52,28.5,28.5,27800.0,15.7819,15.7874,15.7763,15.7763,27800.0
2007-01-22 13:55:00,28.51,28.53,28.51,28.52,15600.0,15.7819,15.7929,15.7819,15.7874,15600.0
2007-01-22 14:00:00,28.52,28.54,28.52,28.54,15600.0,15.7874,15.7985,15.7874,15.7985,15600.0
2007-01-22 14:05:00,28.54,28.56,28.54,28.55,24600.0,15.7985,15.8095,15.7985,15.804,24600.0
2007-01-22 14:10:00,28.55,28.55,28.55,28.55,12200.0,15.804,15.804,15.804,15.804,12200.0
2007-01-22 14:15:00,28.55,28.55,28.54,28.55,32600.0,15.804,15.804,15.7985,15.804,32600.0
2007-01-22 14:20:00,28.55,28.55,28.54,28.54,19400.0,15.804,15.804,15.7985,15.7985,19400.0
2007-01-22 14:25:00,28.54,28.55,28.54,28.55,19200.0,15.7985,15.804,15.7985,15.804,19200.0
2007-01-22 14:30:00,28.55,28.55,28.53,28.55,67600.0,15.804,15.804,15.7929,15.804,67600.0
2007-01-22 14:35:00,28.55,28.56,28.52,28.53,16000.0,15.804,15.8095,15.7874,15.7929,16000.0
2007-01-22 14:40:00,28.52,28.52,28.52,28.52,19800.0,15.7874,15.7874,15.7874,15.7874,19800.0
2007-01-22 14:45:00,28.52,28.52,28.52,28.52,18600.0,15.7874,15.7874,15.7874,15.7874,18600.0
2007-01-22 14:50:00,28.52,28.52,28.49,28.49,33800.0,15.7874,15.7874,15.7708,15.7708,33800.0
2007-01-22 14:55:00,28.5,28.5,28.49,28.5,26800.0,15.7763,15.7763,15.7708,15.7763,26800.0
2007-01-22 15:00:00,28.49,28.49,28.47,28.47,20200.0,15.7708,15.7708,15.7597,15.7597,20200.0
2007-01-22 15:05:00,28.47,28.47,28.46,28.46,19000.0,15.7597,15.7597,15.7542,15.7542,19000.0
2007-01-22 15:10:00,28.47,28.49,28.47,28.48,27800.0,15.7597,15.7708,15.7597,15.7653,27800.0
2007-01-22 15:15:00,28.48,28.48,28.45,28.46,22200.0,15.7653,15.7653,15.7487,15.7542,22200.0
2007-01-22 15:20:00,28.46,28.46,28.43,28.43,44000.0,15.7542,15.7542,15.7376,15.7376,44000.0
2007-01-22 15:25:00,28.43,28.43,28.43,28.43,13800.0,15.7376,15.7376,15.7376,15.7376,13800.0
2007-01-22 15:30:00,28.43,28.44,28.43,28.43,32200.0,15.7376,15.7431,15.7376,15.7376,32200.0
2007-01-22 15:35:00,28.43,28.45,28.43,28.44,14600.0,15.7376,15.7487,15.7376,15.7431,14600.0
2007-01-22 15:40:00,28.44,28.45,28.43,28.45,26800.0,15.7431,15.7487,15.7376,15.7487,26800.0
2007-01-22 15:45:00,28.46,28.46,28.45,28.45,17600.0,15.7542,15.7542,15.7487,15.7487,17600.0
2007-01-22 15:50:00,28.45,28.46,28.43,28.43,36600.0,15.7487,15.7542,15.7376,15.7376,36600.0
2007-01-22 15:55:00,28.43,28.43,28.39,28.41,43400.0,15.7376,15.7376,15.7154,15.7265,43400.0
2007-01-23 09:30:00,28.32,28.4,28.27,28.32,602200.0,15.6767,15.721,15.649,15.6767,602200.0
2007-01-23 09:35:00,28.3,28.3,28.23,28.27,39200.0,15.6656,15.6656,15.6269,15.649,39200.0
2007-01-23 09:40:00,28.27,28.3,28.26,28.27,45800.0,15.649,15.6656,15.6435,15.649,45800.0
2007-01-23 09:45:00,28.26,28.26,28.2,28.21,283600.0,15.6435,15.6435,15.6103,15.6158,283600.0
2007-01-23 09:50:00,28.21,28.21,28.19,28.2,31600.0,15.6158,15.6158,15.6047,15.6103,31600.0
2007-01-23 09:55:00,28.2,28.2,28.17,28.17,40400.0,15.6103,15.6103,15.5937,15.5937,40400.0
2007-01-23 10:00:00,28.18,28.22,28.18,28.21,41200.0,15.5992,15.6213,15.5992,15.6158,41200.0
2007-01-23 10:05:00,28.22,28.22,28.2,28.2,28000.0,15.6213,15.6213,15.6103,15.6103,28000.0
2007-01-23 10:10:00,28.2,28.21,28.17,28.17,46000.0,15.6103,15.6158,15.5937,15.5937,46000.0
2007-01-23 10:15:00,28.18,28.22,28.17,28.22,19000.0,15.5992,15.6213,15.5937,15.6213,19000.0
2007-01-23 10:20:00,28.22,28.22,28.2,28.21,47000.0,15.6213,15.6213,15.6103,15.6158,47000.0
2007-01-23 10:25:00,28.21,28.21,28.18,28.2,22400.0,15.6158,15.6158,15.5992,15.6103,22400.0
2007-01-23 10:30:00,28.2,28.21,28.16,28.17,139400.0,15.6103,15.6158,15.5881,15.5937,139400.0
2007-01-23 10:35:00,28.17,28.21,28.14,28.21,48000.0,15.5937,15.6158,15.5771,15.6158,48000.0
2007-01-23 10:40:00,28.21,28.23,28.2,28.22,25200.0,15.6158,15.6269,15.6103,15.6213,25200.0
2007-01-23 10:45:00,28.22,28.22,28.2,28.2,20000.0,15.6213,15.6213,15.6103,15.6103,20000.0
2007-01-23 10:50:00,28.2,28.22,28.2,28.2,180000.0,15.6103,15.6213,15.6103,15.6103,180000.0
2007-01-23 10:55:00,28.2,28.2,28.18,28.18,29600.0,15.6103,15.6103,15.5992,15.5992,29600.0
2007-01-23 11:00:00,28.18,28.21,28.18,28.21,30400.0,15.5992,15.6158,15.5992,15.6158,30400.0
2007-01-23 11:05:00,28.2,28.25,28.2,28.24,29600.0,15.6103,15.6379,15.6103,15.6324,29600.0
2007-01-23 11:10:00,28.24,28.29,28.24,28.29,18600.0,15.6324,15.6601,15.6324,15.6601,18600.0
2007-01-23 11:15:00,28.29,28.31,28.25,28.25,44000.0,15.6601,15.6712,15.6379,15.6379,44000.0
2007-01-23 11:20:00,28.26,28.28,28.25,28.28,15200.0,15.6435,15.6546,15.6379,15.6546,15200.0
2007-01-23 11:25:00,28.28,28.3,28.27,28.3,54400.0,15.6546,15.6656,15.649,15.6656,54400.0
2007-01-23 11:30:00,28.3,28.3,28.29,28.29,8800.0,15.6656,15.6656,15.6601,15.6601,8800.0
2007-01-23 11:35:00,28.29,28.29,28.28,28.28,14600.0,15.6601,15.6601,15.6546,15.6546,14600.0
2007-01-23 11:40:00,28.28,28.29,28.27,28.28,13200.0,15.6546,15.6601,15.649,15.6546,13200.0
2007-01-23 11:45:00,28.28,28.28,28.27,28.27,9000.0,15.6546,15.6546,15.649,15.649,9000.0
2007-01-23 11:50:00,28.27,28.28,28.27,28.28,27000.0,15.649,15.6546,15.649,15.6546,27000.0
2007-01-23 11:55:00,28.28,28.29,28.27,28.27,41000.0,15.6546,15.6601,15.649,15.649,41000.0
2007-01-23 12:00:00,28.28,28.28,28.25,28.25,133800.0,15.6546,15.6546,15.6379,15.6379,133800.0
2007-01-23 12:05:00,28.25,28.28,28.25,28.28,23600.0,15.6379,15.6546,15.6379,15.6546,23600.0
2007-01-23 12:10:00,28.26,28.31,28.26,28.3,32000.0,15.6435,15.6712,15.6435,15.6656,32000.0
2007-01-23 12:15:00,28.3,28.32,28.3,28.3,36400.0,15.6656,15.6767,15.6656,15.6656,36400.0
2007-01-23 12:20:00,28.31,28.32,28.3,28.31,8400.0,15.6712,15.6767,15.6656,15.6712,8400.0
2007-01-23 12:25:00,28.31,28.32,28.28,28.3,56000.0,15.6712,15.6767,15.6546,15.6656,56000.0
2007-01-23 12:30:00,28.3,28.33,28.29,28.32,40600.0,15.6656,15.6822,15.6601,15.6767,40600.0
2007-01-23 12:35:00,28.32,28.34,28.32,28.33,29200.0,15.6767,15.6878,15.6767,15.6822,29200.0
2007-01-23 12:40:00,28.33,28.36,28.32,28.35,16400.0,15.6822,15.6988,15.6767,15.6933,16400.0
2007-01-23 12:45:00,28.36,28.36,28.35,28.36,32000.0,15.6988,15.6988,15.6933,15.6988,32000.0
2007-01-23 12:50:00,28.36,28.38,28.35,28.36,19200.0,15.6988,15.7099,15.6933,15.6988,19200.0
2007-01-23 12:55:00,28.36,28.36,28.35,28.35,14200.0,15.6988,15.6988,15.6933,15.6933,14200.0
2007-01-23 13:00:00,28.36,28.36,28.34,28.35,16400.0,15.6988,15.6988,15.6878,15.6933,16400.0
2007-01-23 13:05:00,28.35,28.35,28.34,28.35,11800.0,15.6933,15.6933,15.6878,15.6933,11800.0
2007-01-23 13:10:00,28.35,28.36,28.35,28.36,22800.0,15.6933,15.6988,15.6933,15.6988,22800.0
2007-01-23 13:15:00,28.36,28.36,28.34,28.35,11800.0,15.6988,15.6988,15.6878,15.6933,11800.0
2007-01-23 13:20:00,28.35,28.35,28.32,28.32,10400.0,15.6933,15.6933,15.6767,15.6767,10400.0
2007-01-23 13:25:00,28.33,28.34,28.32,28.32,13200.0,15.6822,15.6878,15.6767,15.6767,13200.0
2007-01-23 13:30:00,28.32,28.32,28.31,28.32,7400.0,15.6767,15.6767,15.6712,15.6767,7400.0
2007-01-23 13:35:00,28.32,28.33,28.31,28.32,16600.0,15.6767,15.6822,15.6712,15.6767,16600.0
2007-01-23 13:40:00,28.33,28.33,28.3,28.31,20800.0,15.6822,15.6822,15.6656,15.6712,20800.0
2007-01-23 13:45:00,28.31,28.34,28.31,28.33,28400.0,15.6712,15.6878,15.6712,15.6822,28400.0
2007-01-23 13:50:00,28.33,28.33,28.32,28.33,23200.0,15.6822,15.6822,15.6767,15.6822,23200.0
2007-01-23 13:55:00,28.32,28.32,28.31,28.31,13000.0,15.6767,15.6767,15.6712,15.6712,13000.0
2007-01-23 14:00:00,28.31,28.32,28.31,28.32,19200.0,15.6712,15.6767,15.6712,15.6767,19200.0
2007-01-23 14:05:00,28.32,28.32,28.29,28.3,69800.0,15.6767,15.6767,15.6601,15.6656,69800.0
2007-01-23 14:10:00,28.3,28.3,28.27,28.28,35200.0,15.6656,15.6656,15.649,15.6546,35200.0
2007-01-23 14:15:00,28.27,28.28,28.26,28.27,28200.0,15.649,15.6546,15.6435,15.649,28200.0
2007-01-23 14:20:00,28.27,28.28,28.25,28.26,65000.0,15.649,15.6546,15.6379,15.6435,65000.0
2007-01-23 14:25:00,28.25,28.28,28.25,28.27,54600.0,15.6379,15.6546,15.6379,15.649,54600.0
2007-01-23 14:30:00,28.26,28.28,28.24,28.25,78800.0,15.6435,15.6546,15.6324,15.6379,78800.0
2007-01-23 14:35:00,28.25,28.28,28.25,28.25,27000.0,15.6379,15.6546,15.6379,15.6379,27000.0
2007-01-23 14:40:00,28.26,28.27,28.23,28.23,19400.0,15.6435,15.649,15.6269,15.6269,19400.0
2007-01-23 14:45:00,28.23,28.25,28.23,28.24,16200.0,15.6269,15.6379,15.6269,15.6324,16200.0
2007-01-23 14:50:00,28.24,28.25,28.23,28.25,36800.0,15.6324,15.6379,15.6269,15.6379,36800.0
2007-01-23 14:55:00,28.25,28.27,28.24,28.25,55600.0,15.6379,15.649,15.6324,15.6379,55600.0
2007-01-23 15:00:00,28.25,28.27,28.24,28.25,18400.0,15.6379,15.649,15.6324,15.6379,18400.0
2007-01-23 15:05:00,28.25,28.27,28.24,28.27,20600.0,15.6379,15.649,15.6324,15.649,20600.0
2007-01-23 15:10:00,28.27,28.27,28.25,28.25,31600.0,15.649,15.649,15.6379,15.6379,31600.0
2007-01-23 15:15:00,28.25,28.28,28.25,28.25,83800.0,15.6379,15.6546,15.6379,15.6379,83800.0
2007-01-23 15:20:00,28.25,28.25,28.25,28.25,17200.0,15.6379,15.6379,15.6379,15.6379,17200.0
2007-01-23 15:25:00,28.25,28.25,28.25,28.25,30400.0,15.6379,15.6379,15.6379,15.6379,30400.0
2007-01-23 15:30:00,28.25,28.25,28.25,28.25,37600.0,15.6379,15.6379,15.6379,15.6379,37600.0
2007-01-23 15:35:00,28.25,28.25,28.25,28.25,46800.0,15.6379,15.6379,15.6379,15.6379,46800.0
2007-01-23 15:40:00,28.25,28.25,28.25,28.25,31400.0,15.6379,15.6379,15.6379,15.6379,31400.0
2007-01-23 15:45:00,28.25,28.27,28.24,28.27,45200.0,15.6379,15.649,15.6324,15.649,45200.0
2007-01-23 15:50:00,28.27,28.28,28.25,28.28,43400.0,15.649,15.6546,15.6379,15.6546,43400.0
2007-01-23 15:55:00,28.28,28.3,28.27,28.3,59000.0,15.6546,15.6656,15.649,15.6656,59000.0
2007-01-24 09:30:00,28.31,28.31,28.15,28.18,1010200.0,15.6712,15.6712,15.5826,15.5992,1010200.0
2007-01-24 09:35:00,28.17,28.24,28.16,28.23,19800.0,15.5937,15.6324,15.5881,15.6269,19800.0
2007-01-24 09:40:00,28.24,28.27,28.24,28.26,17600.0,15.6324,15.649,15.6324,15.6435,17600.0
2007-01-24 09:45:00,28.27,28.27,28.25,28.25,28000.0,15.649,15.649,15.6379,15.6379,28000.0
2007-01-24 09:50:00,28.25,28.25,28.25,28.25,17800.0,15.6379,15.6379,15.6379,15.6379,17800.0
2007-01-24 09:55:00,28.25,28.28,28.25,28.27,46400.0,15.6379,15.6546,15.6379,15.649,46400.0
2007-01-24 10:00:00,28.27,28.28,28.26,28.27,66800.0,15.649,15.6546,15.6435,15.649,66800.0
2007-01-24 10:05:00,28.26,28.29,28.25,28.29,33800.0,15.6435,15.6601,15.6379,15.6601,33800.0
2007-01-24 10:10:00,28.29,28.31,28.25,28.28,43000.0,15.6601,15.6712,15.6379,15.6546,43000.0
2007-01-24 10:15:00,28.28,28.3,28.28,28.29,16200.0,15.6546,15.6656,15.6546,15.6601,16200.0
2007-01-24 10:20:00,28.28,28.28,28.25,28.25,10600.0,15.6546,15.6546,15.6379,15.6379,10600.0
2007-01-24 10:25:00,28.26,28.28,28.25,28.27,15800.0,15.6435,15.6546,15.6379,15.649,15800.0
2007-01-24 10:30:00,28.27,28.35,28.27,28.35,60400.0,15.649,15.6933,15.649,15.6933,60400.0
2007-01-24 10:35:00,28.35,28.35,28.33,28.35,24000.0,15.6933,15.6933,15.6822,15.6933,24000.0
2007-01-24 10:40:00,28.35,28.38,28.34,28.37,19600.0,15.6933,15.7099,15.6878,15.7044,19600.0
2007-01-24 10:45:00,28.36,28.38,28.36,28.38,19200.0,15.6988,15.7099,15.6988,15.7099,19200.0
2007-01-24 10:50:00,28.38,28.4,28.36,28.39,29600.0,15.7099,15.721,15.6988,15.7154,29600.0
2007-01-24 10:55:00,28.39,28.41,28.38,28.38,26200.0,15.7154,15.7265,15.7099,15.7099,26200.0
2007-01-24 11:00:00,28.38,28.4,28.36,28.39,17400.0,15.7099,15.721,15.6988,15.7154,17400.0
2007-01-24 11:05:00,28.39,28.4,28.36,28.36,53000.0,15.7154,15.721,15.6988,15.6988,53000.0
2007-01-24 11:10:00,28.36,28.36,28.34,28.34,18200.0,15.6988,15.6988,15.6878,15.6878,18200.0
2007-01-24 11:15:00,28.34,28.35,28.34,28.34,11000.0,15.6878,15.6933,15.6878,15.6878,11000.0
2007-01-24 11:20:00,28.35,28.35,28.31,28.32,29200.0,15.6933,15.6933,15.6712,15.6767,29200.0
2007-01-24 11:25:00,28.32,28.32,28.26,28.26,21600.0,15.6767,15.6767,15.6435,15.6435,21600.0
2007-01-24 11:30:00,28.26,28.26,28.25,28.25,19000.0,15.6435,15.6435,15.6379,15.6379,19000.0
2007-01-24 11:35:00,28.25,28.26,28.25,28.25,17400.0,15.6379,15.6435,15.6379,15.6379,17400.0
2007-01-24 11:40:00,28.25,28.27,28.25,28.27,16200.0,15.6379,15.649,15.6379,15.649,16200.0
2007-01-24 11:45:00,28.27,28.3,28.27,28.3,14800.0,15.649,15.6656,15.649,15.6656,14800.0
2007-01-24 11:50:00,28.3,28.3,28.29,28.29,18800.0,15.6656,15.6656,15.6601,15.6601,18800.0
2007-01-24 11:55:00,28.29,28.3,28.28,28.28,16400.0,15.6601,15.6656,15.6546,15.6546,16400.0
2007-01-24 12:00:00,28.28,28.29,28.25,28.26,13800.0,15.6546,15.6601,15.6379,15.6435,13800.0
2007-01-24 12:05:00,28.27,28.27,28.25,28.26,62200.0,15.649,15.649,15.6379,15.6435,62200.0
2007-01-24 12:10:00,28.26,28.26,28.25,28.26,18600.0,15.6435,15.6435,15.6379,15.6435,18600.0
2007-01-24 12:15:00,28.25,28.25,28.25,28.25,12000.0,15.6379,15.6379,15.6379,15.6379,12000.0
2007-01-24 12:20:00,28.25,28.25,28.25,28.25,13400.0,15.6379,15.6379,15.6379,15.6379,13400.0
2007-01-24 12:25:00,28.25,28.25,28.25,28.25,5200.0,15.6379,15.6379,15.6379,15.6379,5200.0
2007-01-24 12:30:00,28.25,28.25,28.23,28.23,16200.0,15.6379,15.6379,15.6269,15.6269,16200.0
2007-01-24 12:35:00,28.23,28.23,28.2,28.2,18400.0,15.6269,15.6269,15.6103,15.6103,18400.0
2007-01-24 12:40:00,28.19,28.2,28.18,28.18,11800.0,15.6047,15.6103,15.5992,15.5992,11800.0
2007-01-24 12:45:00,28.18,28.19,28.17,28.19,15600.0,15.5992,15.6047,15.5937,15.6047,15600.0
2007-01-24 12:50:00,28.2,28.21,28.19,28.21,114600.0,15.6103,15.6158,15.6047,15.6158,114600.0
2007-01-24 12:55:00,28.21,28.23,28.21,28.23,16800.0,15.6158,15.6269,15.6158,15.6269,16800.0
2007-01-24 13:00:00,28.23,28.25,28.23,28.24,12000.0,15.6269,15.6379,15.6269,15.6324,12000.0
2007-01-24 13:05:00,28.24,28.25,28.24,28.25,13000.0,15.6324,15.6379,15.6324,15.6379,13000.0
2007-01-24 13:10:00,28.25,28.25,28.24,28.25,5400.0,15.6379,15.6379,15.6324,15.6379,5400.0
2007-01-24 13:15:00,28.25,28.25,28.25,28.25,27200.0,15.6379,15.6379,15.6379,15.6379,27200.0
2007-01-24 13:20:00,28.25,28.25,28.24,28.25,112400.0,15.6379,15.6379,15.6324,15.6379,112400.0
2007-01-24 13:25:00,28.25,28.25,28.24,28.25,15000.0,15.6379,15.6379,15.6324,15.6379,15000.0
2007-01-24 13:30:00,28.25,28.25,28.24,28.25,16600.0,15.6379,15.6379,15.6324,15.6379,16600.0
2007-01-24 13:35:00,28.25,28.25,28.25,28.25,24000.0,15.6379,15.6379,15.6379,15.6379,24000.0
2007-01-24 13:40:00,28.25,28.25,28.25,28.25,4800.0,15.6379,15.6379,15.6379,15.6379,4800.0
2007-01-24 13:45:00,28.25,28.25,28.25,28.25,7600.0,15.6379,15.6379,15.6379,15.6379,7600.0
2007-01-24 13:50:00,28.25,28.25,28.25,28.25,16200.0,15.6379,15.6379,15.6379,15.6379,16200.0
2007-01-24 13:55:00,28.25,28.3,28.25,28.25,53200.0,15.6379,15.6656,15.6379,15.6379,53200.0
2007-01-24 14:00:00,28.26,28.27,28.26,28.27,7200.0,15.6435,15.649,15.6435,15.649,7200.0
2007-01-24 14:05:00,28.27,28.27,28.25,28.25,13400.0,15.649,15.649,15.6379,15.6379,13400.0
2007-01-24 14:10:00,28.26,28.26,28.25,28.25,11400.0,15.6435,15.6435,15.6379,15.6379,11400.0
2007-01-24 14:15:00,28.25,28.25,28.24,28.25,9600.0,15.6379,15.6379,15.6324,15.6379,9600.0
2007-01-24 14:20:00,28.24,28.25,28.23,28.24,7400.0,15.6324,15.6379,15.6269,15.6324,7400.0
2007-01-24 14:25:00,28.23,28.24,28.22,28.24,9200.0,15.6269,15.6324,15.6213,15.6324,9200.0
2007-01-24 14:30:00,28.24,28.25,28.24,28.25,45800.0,15.6324,15.6379,15.6324,15.6379,45800.0
2007-01-24 14:35:00,28.25,28.26,28.25,28.26,14800.0,15.6379,15.6435,15.6379,15.6435,14800.0
2007-01-24 14:40:00,28.25,28.27,28.24,28.25,20400.0,15.6379,15.649,15.6324,15.6379,20400.0
2007-01-24 14:45:00,28.25,28.25,28.24,28.25,12400.0,15.6379,15.6379,15.6324,15.6379,12400.0
2007-01-24 14:50:00,28.24,28.25,28.24,28.24,10600.0,15.6324,15.6379,15.6324,15.6324,10600.0
2007-01-24 14:55:00,28.24,28.25,28.24,28.24,6200.0,15.6324,15.6379,15.6324,15.6324,6200.0
2007-01-24 15:00:00,28.24,28.25,28.24,28.25,9400.0,15.6324,15.6379,15.6324,15.6379,9400.0
2007-01-24 15:05:00,28.25,28.26,28.25,28.25,19200.0,15.6379,15.6435,15.6379,15.6379,19200.0
2007-01-24 15:10:00,28.25,28.26,28.24,28.24,14200.0,15.6379,15.6435,15.6324,15.6324,14200.0
2007-01-24 15:15:00,28.24,28.25,28.24,28.25,11600.0,15.6324,15.6379,15.6324,15.6379,11600.0
2007-01-24 15:20:00,28.25,28.25,28.25,28.25,6400.0,15.6379,15.6379,15.6379,15.6379,6400.0
2007-01-24 15:25:00,28.25,28.25,28.24,28.24,13800.0,15.6379,15.6379,15.6324,15.6324,13800.0
2007-01-24 15:30:00,28.25,28.26,28.24,28.25,26600.0,15.6379,15.6435,15.6324,15.6379,26600.0
2007-01-24 15:35:00,28.25,28.25,28.24,28.25,23400.0,15.6379,15.6379,15.6324,15.6379,23400.0
2007-01-24 15:40:00,28.25,28.28,28.25,28.27,73200.0,15.6379,15.6546,15.6379,15.649,73200.0
2007-01-24 15:45:00,28.27,28.28,28.25,28.25,233000.0,15.649,15.6546,15.6379,15.6379,233000.0
2007-01-24 15:50:00,28.25,28.25,28.25,28.25,47400.0,15.6379,15.6379,15.6379,15.6379,47400.0
2007-01-24 15:55:00,28.25,28.27,28.24,28.25,213400.0,15.6379,15.649,15.6324,15.6379,213400.0
2007-01-25 09:35:00,28.48,28.5,28.4,28.47,206200.0,15.7653,15.7763,15.721,15.7597,206200.0
2007-01-25 09:40:00,28.46,28.5,28.43,28.43,38600.0,15.7542,15.7763,15.7376,15.7376,38600.0
2007-01-25 09:45:00,28.44,28.47,28.42,28.42,32600.0,15.7431,15.7597,15.732,15.732,32600.0
2007-01-25 09:50:00,28.41,28.42,28.38,28.41,37600.0,15.7265,15.732,15.7099,15.7265,37600.0
2007-01-25 09:55:00,28.42,28.43,28.39,28.4,17800.0,15.732,15.7376,15.7154,15.721,17800.0
2007-01-25 10:00:00,28.4,28.41,28.38,28.4,23000.0,15.721,15.7265,15.7099,15.721,23000.0
2007-01-25 10:05:00,28.4,28.41,28.39,28.41,21200.0,15.721,15.7265,15.7154,15.7265,21200.0
2007-01-25 10:10:00,28.41,28.44,28.4,28.43,28600.0,15.7265,15.7431,15.721,15.7376,28600.0
2007-01-25 10:15:00,28.43,28.45,28.43,28.45,20600.0,15.7376,15.7487,15.7376,15.7487,20600.0
2007-01-25 10:20:00,28.45,28.45,28.4,28.42,47000.0,15.7487,15.7487,15.721,15.732,47000.0
2007-01-25 10:25:00,28.42,28.43,28.42,28.43,32200.0,15.732,15.7376,15.732,15.7376,32200.0
2007-01-25 10:30:00,28.43,28.44,28.43,28.43,12600.0,15.7376,15.7431,15.7376,15.7376,12600.0
2007-01-25 10:35:00,28.43,28.44,28.42,28.43,30800.0,15.7376,15.7431,15.732,15.7376,30800.0
2007-01-25 10:40:00,28.43,28.43,28.42,28.43,17400.0,15.7376,15.7376,15.732,15.7376,17400.0
2007-01-25 10:45:00,28.43,28.45,28.41,28.45,49800.0,15.7376,15.7487,15.7265,15.7487,49800.0
2007-01-25 10:50:00,28.45,28.46,28.45,28.46,20000.0,15.7487,15.7542,15.7487,15.7542,20000.0
2007-01-25 10:55:00,28.46,28.49,28.45,28.47,23800.0,15.7542,15.7708,15.7487,15.7597,23800.0
2007-01-25 11:00:00,28.48,28.5,28.48,28.5,27600.0,15.7653,15.7763,15.7653,15.7763,27600.0
2007-01-25 11:05:00,28.5,28.5,28.5,28.5,15400.0,15.7763,15.7763,15.7763,15.7763,15400.0
2007-01-25 11:10:00,28.5,28.5,28.5,28.5,26200.0,15.7763,15.7763,15.7763,15.7763,26200.0
2007-01-25 11:15:00,28.5,28.5,28.5,28.5,18000.0,15.7763,15.7763,15.7763,15.7763,18000.0
2007-01-25 11:20:00,28.5,28.5,28.5,28.5,35000.0,15.7763,15.7763,15.7763,15.7763,35000.0
2007-01-25 11:25:00,28.5,28.5,28.48,28.49,40400.0,15.7763,15.7763,15.7653,15.7708,40400.0
2007-01-25 11:30:00,28.49,28.52,28.49,28.5,40800.0,15.7708,15.7874,15.7708,15.7763,40800.0
2007-01-25 11:35:00,28.5,28.5,28.48,28.49,26800.0,15.7763,15.7763,15.7653,15.7708,26800.0
2007-01-25 11:40:00,28.49,28.5,28.49,28.49,12600.0,15.7708,15.7763,15.7708,15.7708,12600.0
2007-01-25 11:45:00,28.49,28.5,28.49,28.49,10800.0,15.7708,15.7763,15.7708,15.7708,10800.0
2007-01-25 11:50:00,28.49,28.49,28.46,28.47,26200.0,15.7708,15.7708,15.7542,15.7597,26200.0
2007-01-25 11:55:00,28.47,28.47,28.43,28.45,43200.0,15.7597,15.7597,15.7376,15.7487,43200.0
2007-01-25 12:00:00,28.45,28.45,28.43,28.45,24400.0,15.7487,15.7487,15.7376,15.7487,24400.0
2007-01-25 12:05:00,28.45,28.45,28.43,28.44,38200.0,15.7487,15.7487,15.7376,15.7431,38200.0
2007-01-25 12:10:00,28.44,28.46,28.44,28.45,50000.0,15.7431,15.7542,15.7431,15.7487,50000.0
2007-01-25 12:15:00,28.45,28.46,28.45,28.46,16400.0,15.7487,15.7542,15.7487,15.7542,16400.0
2007-01-25 12:20:00,28.46,28.47,28.45,28.46,26400.0,15.7542,15.7597,15.7487,15.7542,26400.0
2007-01-25 12:25:00,28.46,28.46,28.43,28.45,12800.0,15.7542,15.7542,15.7376,15.7487,12800.0
2007-01-25 12:30:00,28.45,28.46,28.44,28.44,29000.0,15.7487,15.7542,15.7431,15.7431,29000.0
2007-01-25 12:35:00,28.44,28.46,28.43,28.44,84800.0,15.7431,15.7542,15.7376,15.7431,84800.0
2007-01-25 12:40:00,28.43,28.45,28.42,28.43,68600.0,15.7376,15.7487,15.732,15.7376,68600.0
2007-01-25 12:45:00,28.43,28.44,28.42,28.43,21600.0,15.7376,15.7431,15.732,15.7376,21600.0
2007-01-25 12:50:00,28.44,28.44,28.43,28.43,39600.0,15.7431,15.7431,15.7376,15.7376,39600.0
2007-01-25 12:55:00,28.43,28.43,28.41,28.43,34000.0,15.7376,15.7376,15.7265,15.7376,34000.0
2007-01-25 13:00:00,28.43,28.43,28.42,28.43,33000.0,15.7376,15.7376,15.732,15.7376,33000.0
2007-01-25 13:05:00,28.42,28.43,28.4,28.42,69200.0,15.732,15.7376,15.721,15.732,69200.0
2007-01-25 13:10:00,28.42,28.43,28.41,28.43,34000.0,15.732,15.7376,15.7265,15.7376,34000.0
2007-01-25 13:15:00,28.43,28.43,28.41,28.42,31000.0,15.7376,15.7376,15.7265,15.732,31000.0
2007-01-25 13:20:00,28.42,28.43,28.42,28.42,16200.0,15.732,15.7376,15.732,15.732,16200.0
2007-01-25 13:25:00,28.43,28.43,28.41,28.42,22800.0,15.7376,15.7376,15.7265,15.732,22800.0
2007-01-25 13:30:00,28.43,28.43,28.42,28.42,18600.0,15.7376,15.7376,15.732,15.732,18600.0
2007-01-25 13:35:00,28.41,28.42,28.38,28.39,35400.0,15.7265,15.732,15.7099,15.7154,35400.0
2007-01-25 13:40:00,28.39,28.42,28.39,28.41,25600.0,15.7154,15.732,15.7154,15.7265,25600.0
2007-01-25 13:45:00,28.41,28.41,28.39,28.39,15400.0,15.7265,15.7265,15.7154,15.7154,15400.0
2007-01-25 13:50:00,28.39,28.41,28.39,28.41,23000.0,15.7154,15.7265,15.7154,15.7265,23000.0
2007-01-25 13:55:00,28.41,28.43,28.39,28.39,31400.0,15.7265,15.7376,15.7154,15.7154,31400.0
2007-01-25 14:00:00,28.38,28.39,28.37,28.38,29200.0,15.7099,15.7154,15.7044,15.7099,29200.0
2007-01-25 14:05:00,28.38,28.39,28.38,28.39,25200.0,15.7099,15.7154,15.7099,15.7154,25200.0
2007-01-25 14:10:00,28.39,28.42,28.39,28.41,28400.0,15.7154,15.732,15.7154,15.7265,28400.0
2007-01-25 14:15:00,28.41,28.41,28.37,28.37,29600.0,15.7265,15.7265,15.7044,15.7044,29600.0
2007-01-25 14:20:00,28.37,28.39,28.36,28.36,25600.0,15.7044,15.7154,15.6988,15.6988,25600.0
2007-01-25 14:25:00,28.36,28.38,28.35,28.37,55200.0,15.6988,15.7099,15.6933,15.7044,55200.0
2007-01-25 14:30:00,28.38,28.39,28.37,28.39,31800.0,15.7099,15.7154,15.7044,15.7154,31800.0
2007-01-25 14:35:00,28.39,28.43,28.39,28.42,64600.0,15.7154,15.7376,15.7154,15.732,64600.0
2007-01-25 14:40:00,28.42,28.43,28.41,28.41,21800.0,15.732,15.7376,15.7265,15.7265,21800.0
2007-01-25 14:45:00,28.41,28.42,28.4,28.41,10600.0,15.7265,15.732,15.721,15.7265,10600.0
2007-01-25 14:50:00,28.41,28.42,28.41,28.41,24200.0,15.7265,15.732,15.7265,15.7265,24200.0
2007-01-25 14:55:00,28.42,28.43,28.41,28.42,25800.0,15.732,15.7376,15.7265,15.732,25800.0
2007-01-25 15:00:00,28.42,28.43,28.41,28.43,31000.0,15.732,15.7376,15.7265,15.7376,31000.0
2007-01-25 15:05:00,28.42,28.43,28.39,28.4,55800.0,15.732,15.7376,15.7154,15.721,55800.0
2007-01-25 15:10:00,28.4,28.42,28.4,28.41,34800.0,15.721,15.732,15.721,15.7265,34800.0
2007-01-25 15:15:00,28.41,28.42,28.41,28.41,31400.0,15.7265,15.732,15.7265,15.7265,31400.0
2007-01-25 15:20:00,28.4,28.41,28.39,28.41,37400.0,15.721,15.7265,15.7154,15.7265,37400.0
2007-01-25 15:25:00,28.4,28.42,28.4,28.41,35200.0,15.721,15.732,15.721,15.7265,35200.0
2007-01-25 15:30:00,28.41,28.42,28.39,28.42,55600.0,15.7265,15.732,15.7154,15.732,55600.0
2007-01-25 15:35:00,28.43,28.43,28.39,28.41,40600.0,15.7376,15.7376,15.7154,15.7265,40600.0
2007-01-25 15:40:00,28.41,28.41,28.4,28.4,44200.0,15.7265,15.7265,15.721,15.721,44200.0
2007-01-25 15:45:00,28.4,28.41,28.39,28.41,99600.0,15.721,15.7265,15.7154,15.7265,99600.0
2007-01-25 15:50:00,28.41,28.43,28.41,28.41,79800.0,15.7265,15.7376,15.7265,15.7265,79800.0
2007-01-25 15:55:00,28.41,28.43,28.4,28.41,119800.0,15.7265,15.7376,15.721,15.7265,119800.0
2007-01-26 09:30:00,28.38,28.49,28.3,28.36,53000.0,15.7099,15.7708,15.6656,15.6988,53000.0
2007-01-26 09:35:00,28.38,28.43,28.35,28.4,14800.0,15.7099,15.7376,15.6933,15.721,14800.0
2007-01-26 09:40:00,28.44,28.45,28.39,28.41,22400.0,15.7431,15.7487,15.7154,15.7265,22400.0
2007-01-26 09:45:00,28.4,28.42,28.38,28.39,18200.0,15.721,15.732,15.7099,15.7154,18200.0
2007-01-26 09:50:00,28.4,28.42,28.38,28.4,18800.0,15.721,15.732,15.7099,15.721,18800.0
2007-01-26 09:55:00,28.39,28.42,28.39,28.41,23600.0,15.7154,15.732,15.7154,15.7265,23600.0
2007-01-26 10:00:00,28.41,28.43,28.38,28.39,66000.0,15.7265,15.7376,15.7099,15.7154,66000.0
2007-01-26 10:05:00,28.39,28.43,28.38,28.38,35800.0,15.7154,15.7376,15.7099,15.7099,35800.0
2007-01-26 10:10:00,28.39,28.41,28.36,28.4,43600.0,15.7154,15.7265,15.6988,15.721,43600.0
2007-01-26 10:15:00,28.4,28.41,28.38,28.39,11400.0,15.721,15.7265,15.7099,15.7154,11400.0
2007-01-26 10:20:00,28.39,28.39,28.36,28.37,48200.0,15.7154,15.7154,15.6988,15.7044,48200.0
2007-01-26 10:25:00,28.38,28.39,28.32,28.36,81600.0,15.7099,15.7154,15.6767,15.6988,81600.0
2007-01-26 10:30:00,28.36,28.39,28.35,28.36,17600.0,15.6988,15.7154,15.6933,15.6988,17600.0
2007-01-26 10:35:00,28.35,28.41,28.35,28.4,34800.0,15.6933,15.7265,15.6933,15.721,34800.0
2007-01-26 10:40:00,28.39,28.42,28.36,28.42,14600.0,15.7154,15.732,15.6988,15.732,14600.0
2007-01-26 10:45:00,28.41,28.42,28.39,28.41,35600.0,15.7265,15.732,15.7154,15.7265,35600.0
2007-01-26 10:50:00,28.4,28.42,28.36,28.38,22000.0,15.721,15.732,15.6988,15.7099,22000.0
2007-01-26 10:55:00,28.38,28.42,28.38,28.4,24000.0,15.7099,15.732,15.7099,15.721,24000.0
2007-01-26 11:00:00,28.4,28.42,28.4,28.4,17400.0,15.721,15.732,15.721,15.721,17400.0
2007-01-26 11:05:00,28.4,28.4,28.36,28.36,18800.0,15.721,15.721,15.6988,15.6988,18800.0
2007-01-26 11:10:00,28.36,28.38,28.35,28.36,17000.0,15.6988,15.7099,15.6933,15.6988,17000.0
2007-01-26 11:15:00,28.37,28.39,28.36,28.39,12400.0,15.7044,15.7154,15.6988,15.7154,12400.0
2007-01-26 11:20:00,28.39,28.4,28.38,28.38,11800.0,15.7154,15.721,15.7099,15.7099,11800.0
2007-01-26 11:25:00,28.38,28.39,28.35,28.38,16800.0,15.7099,15.7154,15.6933,15.7099,16800.0
2007-01-26 11:30:00,28.37,28.38,28.36,28.38,16200.0,15.7044,15.7099,15.6988,15.7099,16200.0
2007-01-26 11:35:00,28.38,28.38,28.35,28.38,21400.0,15.7099,15.7099,15.6933,15.7099,21400.0
2007-01-26 11:40:00,28.38,28.39,28.38,28.39,6000.0,15.7099,15.7154,15.7099,15.7154,6000.0
2007-01-26 11:45:00,28.39,28.4,28.36,28.36,30000.0,15.7154,15.721,15.6988,15.6988,30000.0
2007-01-26 11:50:00,28.36,28.39,28.36,28.39,21200.0,15.6988,15.7154,15.6988,15.7154,21200.0
2007-01-26 11:55:00,28.37,28.37,28.35,28.36,20400.0,15.7044,15.7044,15.6933,15.6988,20400.0
2007-01-26 12:00:00,28.36,28.38,28.35,28.37,27400.0,15.6988,15.7099,15.6933,15.7044,27400.0
2007-01-26 12:05:00,28.38,28.38,28.33,28.34,34600.0,15.7099,15.7099,15.6822,15.6878,34600.0
2007-01-26 12:10:00,28.34,28.35,28.33,28.34,21600.0,15.6878,15.6933,15.6822,15.6878,21600.0
2007-01-26 12:15:00,28.33,28.35,28.33,28.33,24200.0,15.6822,15.6933,15.6822,15.6822,24200.0
2007-01-26 12:20:00,28.34,28.34,28.29,28.31,37800.0,15.6878,15.6878,15.6601,15.6712,37800.0
2007-01-26 12:25:00,28.3,28.31,28.3,28.31,3600.0,15.6656,15.6712,15.6656,15.6712,3600.0
2007-01-26 12:30:00,28.3,28.32,28.3,28.32,21400.0,15.6656,15.6767,15.6656,15.6767,21400.0
2007-01-26 12:35:00,28.32,28.33,28.3,28.32,17800.0,15.6767,15.6822,15.6656,15.6767,17800.0
2007-01-26 12:40:00,28.31,28.32,28.3,28.32,5600.0,15.6712,15.6767,15.6656,15.6767,5600.0
2007-01-26 12:45:00,28.31,28.31,28.29,28.29,15200.0,15.6712,15.6712,15.6601,15.6601,15200.0
2007-01-26 12:50:00,28.29,28.29,28.24,28.25,23800.0,15.6601,15.6601,15.6324,15.6379,23800.0
2007-01-26 12:55:00,28.25,28.27,28.24,28.26,22600.0,15.6379,15.649,15.6324,15.6435,22600.0
2007-01-26 13:00:00,28.26,28.26,28.25,28.25,20400.0,15.6435,15.6435,15.6379,15.6379,20400.0
2007-01-26 13:05:00,28.26,28.26,28.21,28.21,29000.0,15.6435,15.6435,15.6158,15.6158,29000.0
2007-01-26 13:10:00,28.21,28.23,28.19,28.2,16600.0,15.6158,15.6269,15.6047,15.6103,16600.0
2007-01-26 13:15:00,28.2,28.22,28.2,28.2,12200.0,15.6103,15.6213,15.6103,15.6103,12200.0
2007-01-26 13:20:00,28.21,28.21,28.18,28.2,17800.0,15.6158,15.6158,15.5992,15.6103,17800.0
2007-01-26 13:25:00,28.2,28.22,28.19,28.21,9800.0,15.6103,15.6213,15.6047,15.6158,9800.0
2007-01-26 13:30:00,28.2,28.22,28.19,28.2,29600.0,15.6103,15.6213,15.6047,15.6103,29600.0
2007-01-26 13:35:00,28.21,28.21,28.19,28.2,22000.0,15.6158,15.6158,15.6047,15.6103,22000.0
2007-01-26 13:40:00,28.21,28.24,28.2,28.23,12600.0,15.6158,15.6324,15.6103,15.6269,12600.0
2007-01-26 13:45:00,28.23,28.24,28.21,28.21,20400.0,15.6269,15.6324,15.6158,15.6158,20400.0
2007-01-26 13:50:00,28.21,28.21,28.21,28.21,8600.0,15.6158,15.6158,15.6158,15.6158,8600.0
2007-01-26 13:55:00,28.21,28.21,28.2,28.21,24400.0,15.6158,15.6158,15.6103,15.6158,24400.0
2007-01-26 14:00:00,28.21,28.21,28.2,28.21,13000.0,15.6158,15.6158,15.6103,15.6158,13000.0
2007-01-26 14:05:00,28.21,28.22,28.19,28.22,17000.0,15.6158,15.6213,15.6047,15.6213,17000.0
2007-01-26 14:10:00,28.21,28.23,28.21,28.22,11600.0,15.6158,15.6269,15.6158,15.6213,11600.0
2007-01-26 14:15:00,28.22,28.29,28.22,28.27,37000.0,15.6213,15.6601,15.6213,15.649,37000.0
2007-01-26 14:20:00,28.27,28.28,28.25,28.28,13400.0,15.649,15.6546,15.6379,15.6546,13400.0
2007-01-26 14:25:00,28.28,28.28,28.25,28.26,8000.0,15.6546,15.6546,15.6379,15.6435,8000.0
2007-01-26 14:30:00,28.26,28.26,28.23,28.24,7600.0,15.6435,15.6435,15.6269,15.6324,7600.0
2007-01-26 14:35:00,28.24,28.25,28.23,28.23,14200.0,15.6324,15.6379,15.6269,15.6269,14200.0
2007-01-26 14:40:00,28.23,28.25,28.22,28.25,4200.0,15.6269,15.6379,15.6213,15.6379,4200.0
2007-01-26 14:45:00,28.23,28.27,28.23,28.25,10200.0,15.6269,15.649,15.6269,15.6379,10200.0
2007-01-26 14:50:00,28.25,28.27,28.25,28.27,7000.0,15.6379,15.649,15.6379,15.649,7000.0
2007-01-26 14:55:00,28.27,28.27,28.24,28.26,13600.0,15.649,15.649,15.6324,15.6435,13600.0
2007-01-26 15:00:00,28.26,28.29,28.26,28.28,13200.0,15.6435,15.6601,15.6435,15.6546,13200.0
2007-01-26 15:05:00,28.28,28.31,28.28,28.3,13600.0,15.6546,15.6712,15.6546,15.6656,13600.0
2007-01-26 15:10:00,28.3,28.32,28.3,28.31,12000.0,15.6656,15.6767,15.6656,15.6712,12000.0
2007-01-26 15:15:00,28.3,28.33,28.3,28.31,32200.0,15.6656,15.6822,15.6656,15.6712,32200.0
2007-01-26 15:20:00,28.3,28.31,28.28,28.3,9200.0,15.6656,15.6712,15.6546,15.6656,9200.0
2007-01-26 15:25:00,28.29,28.32,28.29,28.3,8400.0,15.6601,15.6767,15.6601,15.6656,8400.0
2007-01-26 15:30:00,28.3,28.31,28.28,28.31,19000.0,15.6656,15.6712,15.6546,15.6712,19000.0
2007-01-26 15:35:00,28.3,28.32,28.3,28.31,16600.0,15.6656,15.6767,15.6656,15.6712,16600.0
2007-01-26 15:40:00,28.31,28.32,28.28,28.29,17800.0,15.6712,15.6767,15.6546,15.6601,17800.0
2007-01-26 15:45:00,28.28,28.3,28.28,28.3,18000.0,15.6546,15.6656,15.6546,15.6656,18000.0
2007-01-26 15:50:00,28.3,28.3,28.29,28.29,27200.0,15.6656,15.6656,15.6601,15.6601,27200.0
2007-01-26 15:55:00,28.28,28.29,28.25,28.28,39200.0,15.6546,15.6601,15.6379,15.6546,39200.0
2007-01-29 09:30:00,28.33,28.33,28.16,28.27,64800.0,15.6822,15.6822,15.5881,15.649,64800.0
2007-01-29 09:35:00,28.31,28.42,28.3,28.39,58400.0,15.6712,15.732,15.6656,15.7154,58400.0
2007-01-29 09:40:00,28.39,28.54,28.39,28.48,44200.0,15.7154,15.7985,15.7154,15.7653,44200.0
2007-01-29 09:45:00,28.48,28.54,28.47,28.52,61000.0,15.7653,15.7985,15.7597,15.7874,61000.0
2007-01-29 09:50:00,28.53,28.53,28.47,28.47,15000.0,15.7929,15.7929,15.7597,15.7597,15000.0
2007-01-29 09:55:00,28.46,28.48,28.43,28.43,12600.0,15.7542,15.7653,15.7376,15.7376,12600.0
2007-01-29 10:00:00,28.43,28.49,28.43,28.48,28000.0,15.7376,15.7708,15.7376,15.7653,28000.0
2007-01-29 10:05:00,28.48,28.48,28.45,28.47,25400.0,15.7653,15.7653,15.7487,15.7597,25400.0
2007-01-29 10:10:00,28.47,28.49,28.45,28.47,26800.0,15.7597,15.7708,15.7487,15.7597,26800.0
2007-01-29 10:15:00,28.47,28.5,28.46,28.5,34600.0,15.7597,15.7763,15.7542,15.7763,34600.0
2007-01-29 10:20:00,28.49,28.49,28.46,28.46,12000.0,15.7708,15.7708,15.7542,15.7542,12000.0
2007-01-29 10:25:00,28.46,28.49,28.46,28.47,32200.0,15.7542,15.7708,15.7542,15.7597,32200.0
2007-01-29 10:30:00,28.47,28.5,28.47,28.5,40400.0,15.7597,15.7763,15.7597,15.7763,40400.0
2007-01-29 10:35:00,28.49,28.51,28.49,28.5,37800.0,15.7708,15.7819,15.7708,15.7763,37800.0
2007-01-29 10:40:00,28.5,28.51,28.5,28.5,33800.0,15.7763,15.7819,15.7763,15.7763,33800.0
2007-01-29 10:45:00,28.5,28.5,28.49,28.5,37400.0,15.7763,15.7763,15.7708,15.7763,37400.0
2007-01-29 10:50:00,28.49,28.49,28.45,28.47,27600.0,15.7708,15.7708,15.7487,15.7597,27600.0
2007-01-29 10:55:00,28.47,28.47,28.46,28.47,8800.0,15.7597,15.7597,15.7542,15.7597,8800.0
2007-01-29 11:00:00,28.47,28.48,28.47,28.48,40400.0,15.7597,15.7653,15.7597,15.7653,40400.0
2007-01-29 11:05:00,28.48,28.53,28.48,28.53,41600.0,15.7653,15.7929,15.7653,15.7929,41600.0
2007-01-29 11:10:00,28.53,28.54,28.53,28.54,23800.0,15.7929,15.7985,15.7929,15.7985,23800.0
2007-01-29 11:15:00,28.53,28.53,28.51,28.51,24800.0,15.7929,15.7929,15.7819,15.7819,24800.0
2007-01-29 11:20:00,28.52,28.52,28.5,28.52,28200.0,15.7874,15.7874,15.7763,15.7874,28200.0
2007-01-29 11:25:00,28.52,28.54,28.52,28.54,14400.0,15.7874,15.7985,15.7874,15.7985,14400.0
2007-01-29 11:30:00,28.54,28.54,28.5,28.5,26600.0,15.7985,15.7985,15.7763,15.7763,26600.0
2007-01-29 11:35:00,28.51,28.53,28.5,28.51,23800.0,15.7819,15.7929,15.7763,15.7819,23800.0
2007-01-29 11:40:00,28.52,28.52,28.5,28.52,40000.0,15.7874,15.7874,15.7763,15.7874,40000.0
2007-01-29 11:45:00,28.51,28.54,28.51,28.54,30000.0,15.7819,15.7985,15.7819,15.7985,30000.0
2007-01-29 11:50:00,28.53,28.55,28.52,28.54,18600.0,15.7929,15.804,15.7874,15.7985,18600.0
2007-01-29 11:55:00,28.54,28.57,28.54,28.55,19800.0,15.7985,15.8151,15.7985,15.804,19800.0
2007-01-29 12:00:00,28.56,28.56,28.52,28.53,35000.0,15.8095,15.8095,15.7874,15.7929,35000.0
2007-01-29 12:05:00,28.53,28.54,28.53,28.54,19200.0,15.7929,15.7985,15.7929,15.7985,19200.0
2007-01-29 12:10:00,28.54,28.54,28.52,28.53,24600.0,15.7985,15.7985,15.7874,15.7929,24600.0
2007-01-29 12:15:00,28.53,28.53,28.52,28.53,46800.0,15.7929,15.7929,15.7874,15.7929,46800.0
2007-01-29 12:20:00,28.52,28.55,28.52,28.54,122200.0,15.7874,15.804,15.7874,15.7985,122200.0
2007-01-29 12:25:00,28.54,28.55,28.53,28.54,31800.0,15.7985,15.804,15.7929,15.7985,31800.0
2007-01-29 12:30:00,28.54,28.56,28.53,28.56,34200.0,15.7985,15.8095,15.7929,15.8095,34200.0
2007-01-29 12:35:00,28.56,28.57,28.56,28.56,31600.0,15.8095,15.8151,15.8095,15.8095,31600.0
2007-01-29 12:40:00,28.56,28.58,28.56,28.57,25200.0,15.8095,15.8206,15.8095,15.8151,25200.0
2007-01-29 12:45:00,28.57,28.59,28.56,28.59,18800.0,15.8151,15.8262,15.8095,15.8262,18800.0
2007-01-29 12:50:00,28.58,28.58,28.53,28.53,36400.0,15.8206,15.8206,15.7929,15.7929,36400.0
2007-01-29 12:55:00,28.53,28.55,28.51,28.54,34600.0,15.7929,15.804,15.7819,15.7985,34600.0
2007-01-29 13:00:00,28.55,28.55,28.54,28.54,11800.0,15.804,15.804,15.7985,15.7985,11800.0
2007-01-29 13:05:00,28.53,28.55,28.52,28.55,22800.0,15.7929,15.804,15.7874,15.804,22800.0
2007-01-29 13:10:00,28.54,28.56,28.54,28.55,28800.0,15.7985,15.8095,15.7985,15.804,28800.0
2007-01-29 13:15:00,28.55,28.55,28.54,28.54,18200.0,15.804,15.804,15.7985,15.7985,18200.0
2007-01-29 13:20:00,28.54,28.55,28.53,28.54,13400.0,15.7985,15.804,15.7929,15.7985,13400.0
2007-01-29 13:25:00,28.54,28.56,28.54,28.54,24000.0,15.7985,15.8095,15.7985,15.7985,24000.0
2007-01-29 13:30:00,28.54,28.55,28.53,28.55,9000.0,15.7985,15.804,15.7929,15.804,9000.0
2007-01-29 13:35:00,28.55,28.57,28.53,28.55,33800.0,15.804,15.8151,15.7929,15.804,33800.0
2007-01-29 13:40:00,28.55,28.55,28.53,28.54,31200.0,15.804,15.804,15.7929,15.7985,31200.0
2007-01-29 13:45:00,28.53,28.54,28.5,28.5,42000.0,15.7929,15.7985,15.7763,15.7763,42000.0
2007-01-29 13:50:00,28.5,28.5,28.48,28.49,32400.0,15.7763,15.7763,15.7653,15.7708,32400.0
2007-01-29 13:55:00,28.48,28.48,28.45,28.46,48600.0,15.7653,15.7653,15.7487,15.7542,48600.0
2007-01-29 14:00:00,28.45,28.45,28.42,28.43,27000.0,15.7487,15.7487,15.732,15.7376,27000.0
2007-01-29 14:05:00,28.43,28.49,28.43,28.43,31000.0,15.7376,15.7708,15.7376,15.7376,31000.0
2007-01-29 14:10:00,28.44,28.45,28.42,28.44,35400.0,15.7431,15.7487,15.732,15.7431,35400.0
2007-01-29 14:15:00,28.45,28.47,28.41,28.43,35800.0,15.7487,15.7597,15.7265,15.7376,35800.0
2007-01-29 14:20:00,28.44,28.45,28.43,28.43,32000.0,15.7431,15.7487,15.7376,15.7376,32000.0
2007-01-29 14:25:00,28.43,28.45,28.42,28.43,28800.0,15.7376,15.7487,15.732,15.7376,28800.0
2007-01-29 14:30:00,28.43,28.45,28.42,28.42,43400.0,15.7376,15.7487,15.732,15.732,43400.0
2007-01-29 14:35:00,28.43,28.43,28.42,28.43,20000.0,15.7376,15.7376,15.732,15.7376,20000.0
2007-01-29 14:40:00,28.43,28.45,28.43,28.43,65400.0,15.7376,15.7487,15.7376,15.7376,65400.0
2007-01-29 14:45:00,28.43,28.46,28.43,28.45,30200.0,15.7376,15.7542,15.7376,15.7487,30200.0
2007-01-29 14:50:00,28.44,28.44,28.41,28.42,25400.0,15.7431,15.7431,15.7265,15.732,25400.0
2007-01-29 14:55:00,28.42,28.43,28.41,28.42,30600.0,15.732,15.7376,15.7265,15.732,30600.0
2007-01-29 15:00:00,28.42,28.44,28.42,28.43,29200.0,15.732,15.7431,15.732,15.7376,29200.0
2007-01-29 15:05:00,28.43,28.45,28.41,28.43,74800.0,15.7376,15.7487,15.7265,15.7376,74800.0
2007-01-29 15:10:00,28.42,28.44,28.42,28.43,33200.0,15.732,15.7431,15.732,15.7376,33200.0
2007-01-29 15:15:00,28.43,28.45,28.43,28.45,37600.0,15.7376,15.7487,15.7376,15.7487,37600.0
2007-01-29 15:20:00,28.45,28.46,28.43,28.43,47200.0,15.7487,15.7542,15.7376,15.7376,47200.0
2007-01-29 15:25:00,28.43,28.43,28.42,28.43,62800.0,15.7376,15.7376,15.732,15.7376,62800.0
2007-01-29 15:30:00,28.43,28.46,28.43,28.45,61800.0,15.7376,15.7542,15.7376,15.7487,61800.0
2007-01-29 15:35:00,28.46,28.46,28.43,28.43,31200.0,15.7542,15.7542,15.7376,15.7376,31200.0
2007-01-29 15:40:00,28.43,28.44,28.42,28.43,24800.0,15.7376,15.7431,15.732,15.7376,24800.0
2007-01-29 15:45:00,28.43,28.45,28.42,28.42,45000.0,15.7376,15.7487,15.732,15.732,45000.0
2007-01-29 15:50:00,28.42,28.42,28.36,28.38,77200.0,15.732,15.732,15.6988,15.7099,77200.0
2007-01-29 15:55:00,28.38,28.41,28.38,28.39,105600.0,15.7099,15.7265,15.7099,15.7154,105600.0
2007-01-30 09:30:00,28.65,28.76,28.41,28.53,115000.0,15.8594,15.9203,15.7265,15.7929,115000.0
2007-01-30 09:35:00,28.56,28.67,28.5,28.61,50000.0,15.8095,15.8704,15.7763,15.8372,50000.0
2007-01-30 09:40:00,28.61,28.68,28.57,28.62,24600.0,15.8372,15.876,15.8151,15.8428,24600.0
2007-01-30 09:45:00,28.63,28.69,28.63,28.67,36600.0,15.8483,15.8815,15.8483,15.8704,36600.0
2007-01-30 09:50:00,28.66,28.68,28.56,28.64,185400.0,15.8649,15.876,15.8095,15.8538,185400.0
2007-01-30 09:55:00,28.64,28.66,28.63,28.65,36400.0,15.8538,15.8649,15.8483,15.8594,36400.0
2007-01-30 10:00:00,28.65,28.68,28.64,28.67,39800.0,15.8594,15.876,15.8538,15.8704,39800.0
2007-01-30 10:05:00,28.66,28.67,28.65,28.67,41000.0,15.8649,15.8704,15.8594,15.8704,41000.0
2007-01-30 10:10:00,28.67,28.7,28.63,28.67,92200.0,15.8704,15.887,15.8483,15.8704,92200.0
2007-01-30 10:15:00,28.67,28.74,28.67,28.68,54000.0,15.8704,15.9092,15.8704,15.876,54000.0
2007-01-30 10:20:00,28.68,28.68,28.63,28.64,59800.0,15.876,15.876,15.8483,15.8538,59800.0
2007-01-30 10:25:00,28.64,28.68,28.64,28.66,30200.0,15.8538,15.876,15.8538,15.8649,30200.0
2007-01-30 10:30:00,28.67,28.7,28.66,28.68,27200.0,15.8704,15.887,15.8649,15.876,27200.0
2007-01-30 10:35:00,28.68,28.72,28.65,28.69,57200.0,15.876,15.8981,15.8594,15.8815,57200.0
2007-01-30 10:40:00,28.68,28.72,28.65,28.66,31400.0,15.876,15.8981,15.8594,15.8649,31400.0
2007-01-30 10:45:00,28.67,28.67,28.64,28.65,70000.0,15.8704,15.8704,15.8538,15.8594,70000.0
2007-01-30 10:50:00,28.65,28.67,28.64,28.66,62600.0,15.8594,15.8704,15.8538,15.8649,62600.0
2007-01-30 10:55:00,28.66,28.7,28.65,28.68,23600.0,15.8649,15.887,15.8594,15.876,23600.0
2007-01-30 11:00:00,28.68,28.69,28.67,28.69,26200.0,15.876,15.8815,15.8704,15.8815,26200.0
2007-01-30 11:05:00,28.69,28.72,28.67,28.69,37400.0,15.8815,15.8981,15.8704,15.8815,37400.0
2007-01-30 11:10:00,28.7,28.71,28.69,28.7,17200.0,15.887,15.8926,15.8815,15.887,17200.0
2007-01-30 11:15:00,28.7,28.72,28.68,28.7,31000.0,15.887,15.8981,15.876,15.887,31000.0
2007-01-30 11:20:00,28.7,28.72,28.68,28.7,51800.0,15.887,15.8981,15.876,15.887,51800.0
2007-01-30 11:25:00,28.7,28.71,28.68,28.7,29800.0,15.887,15.8926,15.876,15.887,29800.0
2007-01-30 11:30:00,28.7,28.71,28.68,28.68,23000.0,15.887,15.8926,15.876,15.876,23000.0
2007-01-30 11:35:00,28.69,28.69,28.65,28.67,63000.0,15.8815,15.8815,15.8594,15.8704,63000.0
2007-01-30 11:40:00,28.67,28.71,28.67,28.7,28000.0,15.8704,15.8926,15.8704,15.887,28000.0
2007-01-30 11:45:00,28.7,28.7,28.68,28.68,14200.0,15.887,15.887,15.876,15.876,14200.0
2007-01-30 11:50:00,28.68,28.68,28.66,28.67,23400.0,15.876,15.876,15.8649,15.8704,23400.0
2007-01-30 11:55:00,28.67,28.68,28.66,28.68,14400.0,15.8704,15.876,15.8649,15.876,14400.0
2007-01-30 12:00:00,28.68,28.72,28.68,28.71,46200.0,15.876,15.8981,15.876,15.8926,46200.0
2007-01-30 12:05:00,28.7,28.71,28.7,28.7,43600.0,15.887,15.8926,15.887,15.887,43600.0
2007-01-30 12:10:00,28.7,28.7,28.68,28.68,17600.0,15.887,15.887,15.876,15.876,17600.0
2007-01-30 12:15:00,28.68,28.69,28.68,28.68,32400.0,15.876,15.8815,15.876,15.876,32400.0
2007-01-30 12:20:00,28.68,28.68,28.67,28.67,56200.0,15.876,15.876,15.8704,15.8704,56200.0
2007-01-30 12:25:00,28.67,28.69,28.67,28.68,24400.0,15.8704,15.8815,15.8704,15.876,24400.0
2007-01-30 12:30:00,28.68,28.7,28.68,28.69,17400.0,15.876,15.887,15.876,15.8815,17400.0
2007-01-30 12:35:00,28.69,28.71,28.69,28.7,28600.0,15.8815,15.8926,15.8815,15.887,28600.0
2007-01-30 12:40:00,28.7,28.71,28.7,28.71,20200.0,15.887,15.8926,15.887,15.8926,20200.0
2007-01-30 12:45:00,28.7,28.72,28.7,28.71,27800.0,15.887,15.8981,15.887,15.8926,27800.0
2007-01-30 12:50:00,28.72,28.72,28.71,28.72,21200.0,15.8981,15.8981,15.8926,15.8981,21200.0
2007-01-30 12:55:00,28.71,28.75,28.71,28.72,52200.0,15.8926,15.9147,15.8926,15.8981,52200.0
2007-01-30 13:00:00,28.73,28.73,28.71,28.72,33800.0,15.9037,15.9037,15.8926,15.8981,33800.0
2007-01-30 13:05:00,28.72,28.72,28.7,28.72,35000.0,15.8981,15.8981,15.887,15.8981,35000.0
2007-01-30 13:10:00,28.72,28.72,28.71,28.72,20600.0,15.8981,15.8981,15.8926,15.8981,20600.0
2007-01-30 13:15:00,28.72,28.73,28.72,28.73,29400.0,15.8981,15.9037,15.8981,15.9037,29400.0
2007-01-30 13:20:00,28.73,28.74,28.72,28.74,20400.0,15.9037,15.9092,15.8981,15.9092,20400.0
2007-01-30 13:25:00,28.73,28.74,28.72,28.72,27400.0,15.9037,15.9092,15.8981,15.8981,27400.0
2007-01-30 13:30:00,28.73,28.75,28.73,28.73,42400.0,15.9037,15.9147,15.9037,15.9037,42400.0
2007-01-30 13:35:00,28.73,28.73,28.72,28.73,25400.0,15.9037,15.9037,15.8981,15.9037,25400.0
2007-01-30 13:40:00,28.73,28.74,28.72,28.73,22600.0,15.9037,15.9092,15.8981,15.9037,22600.0
2007-01-30 13:45:00,28.73,28.74,28.73,28.73,27400.0,15.9037,15.9092,15.9037,15.9037,27400.0
2007-01-30 13:50:00,28.73,28.73,28.72,28.72,39800.0,15.9037,15.9037,15.8981,15.8981,39800.0
2007-01-30 13:55:00,28.73,28.73,28.72,28.73,23000.0,15.9037,15.9037,15.8981,15.9037,23000.0
2007-01-30 14:00:00,28.73,28.74,28.71,28.71,48400.0,15.9037,15.9092,15.8926,15.8926,48400.0
2007-01-30 14:05:00,28.71,28.71,28.7,28.7,61000.0,15.8926,15.8926,15.887,15.887,61000.0
2007-01-30 14:10:00,28.7,28.7,28.69,28.7,28200.0,15.887,15.887,15.8815,15.887,28200.0
2007-01-30 14:15:00,28.7,28.7,28.67,28.67,17400.0,15.887,15.887,15.8704,15.8704,17400.0
2007-01-30 14:20:00,28.67,28.68,28.66,28.67,45600.0,15.8704,15.876,15.8649,15.8704,45600.0
2007-01-30 14:25:00,28.67,28.72,28.64,28.65,92400.0,15.8704,15.8981,15.8538,15.8594,92400.0
2007-01-30 14:30:00,28.65,28.65,28.61,28.62,39800.0,15.8594,15.8594,15.8372,15.8428,39800.0
2007-01-30 14:35:00,28.62,28.63,28.61,28.61,29000.0,15.8428,15.8483,15.8372,15.8372,29000.0
2007-01-30 14:40:00,28.61,28.62,28.61,28.61,28400.0,15.8372,15.8428,15.8372,15.8372,28400.0
2007-01-30 14:45:00,28.61,28.61,28.59,28.59,19000.0,15.8372,15.8372,15.8262,15.8262,19000.0
2007-01-30 14:50:00,28.59,28.61,28.59,28.6,22800.0,15.8262,15.8372,15.8262,15.8317,22800.0
2007-01-30 14:55:00,28.61,28.61,28.6,28.6,12600.0,15.8372,15.8372,15.8317,15.8317,12600.0
2007-01-30 15:00:00,28.6,28.61,28.59,28.61,37000.0,15.8317,15.8372,15.8262,15.8372,37000.0
2007-01-30 15:05:00,28.6,28.6,28.58,28.59,39000.0,15.8317,15.8317,15.8206,15.8262,39000.0
2007-01-30 15:10:00,28.59,28.59,28.58,28.59,13000.0,15.8262,15.8262,15.8206,15.8262,13000.0
2007-01-30 15:15:00,28.59,28.59,28.56,28.57,18600.0,15.8262,15.8262,15.8095,15.8151,18600.0
2007-01-30 15:20:00,28.57,28.58,28.56,28.57,25400.0,15.8151,15.8206,15.8095,15.8151,25400.0
2007-01-30 15:25:00,28.58,28.58,28.57,28.57,30400.0,15.8206,15.8206,15.8151,15.8151,30400.0
2007-01-30 15:30:00,28.57,28.58,28.55,28.58,44800.0,15.8151,15.8206,15.804,15.8206,44800.0
2007-01-30 15:35:00,28.58,28.62,28.58,28.61,54200.0,15.8206,15.8428,15.8206,15.8372,54200.0
2007-01-30 15:40:00,28.61,28.61,28.59,28.6,35800.0,15.8372,15.8372,15.8262,15.8317,35800.0
2007-01-30 15:45:00,28.6,28.61,28.58,28.58,56600.0,15.8317,15.8372,15.8206,15.8206,56600.0
2007-01-30 15:50:00,28.58,28.63,28.58,28.61,58400.0,15.8206,15.8483,15.8206,15.8372,58400.0
2007-01-30 15:55:00,28.61,28.63,28.59,28.61,60400.0,15.8372,15.8483,15.8262,15.8372,60400.0
2007-01-31 09:30:00,28.55,28.63,28.5,28.61,58200.0,15.804,15.8483,15.7763,15.8372,58200.0
2007-01-31 09:35:00,28.6,28.6,28.55,28.58,12800.0,15.8317,15.8317,15.804,15.8206,12800.0
2007-01-31 09:40:00,28.58,28.6,28.57,28.59,10000.0,15.8206,15.8317,15.8151,15.8262,10000.0
2007-01-31 09:45:00,28.57,28.58,28.53,28.55,13600.0,15.8151,15.8206,15.7929,15.804,13600.0
2007-01-31 09:50:00,28.55,28.56,28.52,28.53,29600.0,15.804,15.8095,15.7874,15.7929,29600.0
2007-01-31 09:55:00,28.53,28.56,28.52,28.55,14800.0,15.7929,15.8095,15.7874,15.804,14800.0
2007-01-31 10:00:00,28.55,28.55,28.49,28.5,27800.0,15.804,15.804,15.7708,15.7763,27800.0
2007-01-31 10:05:00,28.5,28.5,28.48,28.5,20600.0,15.7763,15.7763,15.7653,15.7763,20600.0
2007-01-31 10:10:00,28.5,28.55,28.5,28.53,31000.0,15.7763,15.804,15.7763,15.7929,31000.0
2007-01-31 10:15:00,28.52,28.53,28.51,28.52,17600.0,15.7874,15.7929,15.7819,15.7874,17600.0
2007-01-31 10:20:00,28.52,28.56,28.52,28.55,70000.0,15.7874,15.8095,15.7874,15.804,70000.0
2007-01-31 10:25:00,28.55,28.57,28.53,28.56,17200.0,15.804,15.8151,15.7929,15.8095,17200.0
2007-01-31 10:30:00,28.56,28.6,28.56,28.59,19200.0,15.8095,15.8317,15.8095,15.8262,19200.0
2007-01-31 10:35:00,28.59,28.6,28.55,28.55,14800.0,15.8262,15.8317,15.804,15.804,14800.0
2007-01-31 10:40:00,28.55,28.55,28.52,28.53,15600.0,15.804,15.804,15.7874,15.7929,15600.0
2007-01-31 10:45:00,28.53,28.54,28.52,28.54,12200.0,15.7929,15.7985,15.7874,15.7985,12200.0
2007-01-31 10:50:00,28.54,28.56,28.54,28.54,14000.0,15.7985,15.8095,15.7985,15.7985,14000.0
2007-01-31 10:55:00,28.54,28.54,28.52,28.53,21200.0,15.7985,15.7985,15.7874,15.7929,21200.0
2007-01-31 11:00:00,28.53,28.54,28.52,28.52,13600.0,15.7929,15.7985,15.7874,15.7874,13600.0
2007-01-31 11:05:00,28.51,28.54,28.51,28.54,14800.0,15.7819,15.7985,15.7819,15.7985,14800.0
2007-01-31 11:10:00,28.54,28.54,28.53,28.53,19800.0,15.7985,15.7985,15.7929,15.7929,19800.0
2007-01-31 11:15:00,28.53,28.55,28.52,28.55,9200.0,15.7929,15.804,15.7874,15.804,9200.0
2007-01-31 11:20:00,28.55,28.55,28.53,28.54,13800.0,15.804,15.804,15.7929,15.7985,13800.0
2007-01-31 11:25:00,28.54,28.54,28.53,28.53,11000.0,15.7985,15.7985,15.7929,15.7929,11000.0
2007-01-31 11:30:00,28.53,28.55,28.53,28.55,20800.0,15.7929,15.804,15.7929,15.804,20800.0
2007-01-31 11:35:00,28.54,28.55,28.52,28.52,23600.0,15.7985,15.804,15.7874,15.7874,23600.0
2007-01-31 11:40:00,28.52,28.52,28.5,28.5,15200.0,15.7874,15.7874,15.7763,15.7763,15200.0
2007-01-31 11:45:00,28.51,28.52,28.5,28.52,10800.0,15.7819,15.7874,15.7763,15.7874,10800.0
2007-01-31 11:50:00,28.52,28.53,28.52,28.52,16200.0,15.7874,15.7929,15.7874,15.7874,16200.0
2007-01-31 11:55:00,28.52,28.55,28.52,28.55,20600.0,15.7874,15.804,15.7874,15.804,20600.0
2007-01-31 12:00:00,28.55,28.55,28.53,28.53,32000.0,15.804,15.804,15.7929,15.7929,32000.0
2007-01-31 12:05:00,28.53,28.54,28.53,28.53,16800.0,15.7929,15.7985,15.7929,15.7929,16800.0
2007-01-31 12:10:00,28.53,28.54,28.53,28.54,12800.0,15.7929,15.7985,15.7929,15.7985,12800.0
2007-01-31 12:15:00,28.54,28.55,28.54,28.55,17400.0,15.7985,15.804,15.7985,15.804,17400.0
2007-01-31 12:20:00,28.55,28.56,28.54,28.54,28400.0,15.804,15.8095,15.7985,15.7985,28400.0
2007-01-31 12:25:00,28.55,28.55,28.53,28.53,18800.0,15.804,15.804,15.7929,15.7929,18800.0
2007-01-31 12:30:00,28.53,28.54,28.53,28.54,28600.0,15.7929,15.7985,15.7929,15.7985,28600.0
2007-01-31 12:35:00,28.53,28.54,28.52,28.52,18800.0,15.7929,15.7985,15.7874,15.7874,18800.0
2007-01-31 12:40:00,28.53,28.53,28.51,28.52,10800.0,15.7929,15.7929,15.7819,15.7874,10800.0
2007-01-31 12:45:00,28.51,28.52,28.5,28.5,12800.0,15.7819,15.7874,15.7763,15.7763,12800.0
2007-01-31 12:50:00,28.5,28.5,28.49,28.49,11000.0,15.7763,15.7763,15.7708,15.7708,11000.0
2007-01-31 12:55:00,28.49,28.51,28.49,28.5,24200.0,15.7708,15.7819,15.7708,15.7763,24200.0
2007-01-31 13:00:00,28.5,28.5,28.5,28.5,12000.0,15.7763,15.7763,15.7763,15.7763,12000.0
2007-01-31 13:05:00,28.5,28.5,28.5,28.5,10800.0,15.7763,15.7763,15.7763,15.7763,10800.0
2007-01-31 13:10:00,28.5,28.54,28.5,28.54,52200.0,15.7763,15.7985,15.7763,15.7985,52200.0
2007-01-31 13:15:00,28.54,28.54,28.53,28.53,10600.0,15.7985,15.7985,15.7929,15.7929,10600.0
2007-01-31 13:20:00,28.53,28.53,28.53,28.53,11400.0,15.7929,15.7929,15.7929,15.7929,11400.0
2007-01-31 13:25:00,28.53,28.53,28.52,28.53,29000.0,15.7929,15.7929,15.7874,15.7929,29000.0
2007-01-31 13:30:00,28.53,28.53,28.52,28.52,7000.0,15.7929,15.7929,15.7874,15.7874,7000.0
2007-01-31 13:35:00,28.52,28.52,28.51,28.51,16800.0,15.7874,15.7874,15.7819,15.7819,16800.0
2007-01-31 13:40:00,28.51,28.52,28.5,28.5,36400.0,15.7819,15.7874,15.7763,15.7763,36400.0
2007-01-31 13:45:00,28.51,28.51,28.5,28.5,8800.0,15.7819,15.7819,15.7763,15.7763,8800.0
2007-01-31 13:50:00,28.5,28.5,28.49,28.5,35600.0,15.7763,15.7763,15.7708,15.7763,35600.0
2007-01-31 13:55:00,28.5,28.5,28.5,28.5,16000.0,15.7763,15.7763,15.7763,15.7763,16000.0
2007-01-31 14:00:00,28.5,28.5,28.49,28.49,14400.0,15.7763,15.7763,15.7708,15.7708,14400.0
2007-01-31 14:05:00,28.49,28.5,28.49,28.49,23800.0,15.7708,15.7763,15.7708,15.7708,23800.0
2007-01-31 14:10:00,28.49,28.49,28.45,28.47,35600.0,15.7708,15.7708,15.7487,15.7597,35600.0
2007-01-31 14:15:00,28.48,28.54,28.48,28.53,40600.0,15.7653,15.7985,15.7653,15.7929,40600.0
2007-01-31 14:20:00,28.53,28.55,28.5,28.53,23000.0,15.7929,15.804,15.7763,15.7929,23000.0
2007-01-31 14:25:00,28.53,28.54,28.49,28.49,25400.0,15.7929,15.7985,15.7708,15.7708,25400.0
2007-01-31 14:30:00,28.5,28.55,28.49,28.55,21000.0,15.7763,15.804,15.7708,15.804,21000.0
2007-01-31 14:35:00,28.55,28.61,28.55,28.6,33600.0,15.804,15.8372,15.804,15.8317,33600.0
2007-01-31 14:40:00,28.6,28.61,28.59,28.6,23800.0,15.8317,15.8372,15.8262,15.8317,23800.0
2007-01-31 14:45:00,28.6,28.6,28.59,28.6,11400.0,15.8317,15.8317,15.8262,15.8317,11400.0
2007-01-31 14:50:00,28.59,28.62,28.59,28.61,175400.0,15.8262,15.8428,15.8262,15.8372,175400.0
2007-01-31 14:55:00,28.61,28.63,28.61,28.61,20600.0,15.8372,15.8483,15.8372,15.8372,20600.0
2007-01-31 15:00:00,28.61,28.63,28.61,28.63,34800.0,15.8372,15.8483,15.8372,15.8483,34800.0
2007-01-31 15:05:00,28.63,28.66,28.63,28.65,95000.0,15.8483,15.8649,15.8483,15.8594,95000.0
2007-01-31 15:10:00,28.65,28.66,28.65,28.66,41800.0,15.8594,15.8649,15.8594,15.8649,41800.0
2007-01-31 15:15:00,28.65,28.66,28.64,28.64,26200.0,15.8594,15.8649,15.8538,15.8538,26200.0
2007-01-31 15:20:00,28.64,28.68,28.64,28.67,51200.0,15.8538,15.876,15.8538,15.8704,51200.0
2007-01-31 15:25:00,28.68,28.68,28.67,28.68,26600.0,15.876,15.876,15.8704,15.876,26600.0
2007-01-31 15:30:00,28.68,28.69,28.68,28.68,26200.0,15.876,15.8815,15.876,15.876,26200.0
2007-01-31 15:35:00,28.68,28.68,28.67,28.68,19400.0,15.876,15.876,15.8704,15.876,19400.0
2007-01-31 15:40:00,28.67,28.68,28.66,28.67,69800.0,15.8704,15.876,15.8649,15.8704,69800.0
2007-01-31 15:45:00,28.67,28.67,28.64,28.64,57600.0,15.8704,15.8704,15.8538,15.8538,57600.0
2007-01-31 15:50:00,28.65,28.66,28.63,28.64,85600.0,15.8594,15.8649,15.8483,15.8538,85600.0
2007-01-31 15:55:00,28.65,28.65,28.61,28.62,83200.0,15.8594,15.8594,15.8372,15.8428,83200.0
2007-02-01 09:30:00,28.61,28.61,28.51,28.52,56600.0,15.8372,15.8372,15.7819,15.7874,56600.0
2007-02-01 09:35:00,28.51,28.59,28.45,28.5,60800.0,15.7819,15.8262,15.7487,15.7763,60800.0
2007-02-01 09:40:00,28.51,28.53,28.49,28.52,18800.0,15.7819,15.7929,15.7708,15.7874,18800.0
2007-02-01 09:45:00,28.52,28.6,28.52,28.6,42400.0,15.7874,15.8317,15.7874,15.8317,42400.0
2007-02-01 09:50:00,28.6,28.6,28.52,28.55,27200.0,15.8317,15.8317,15.7874,15.804,27200.0
2007-02-01 09:55:00,28.56,28.59,28.53,28.54,33000.0,15.8095,15.8262,15.7929,15.7985,33000.0
2007-02-01 10:00:00,28.54,28.55,28.5,28.51,57800.0,15.7985,15.804,15.7763,15.7819,57800.0
2007-02-01 10:05:00,28.5,28.52,28.49,28.5,22600.0,15.7763,15.7874,15.7708,15.7763,22600.0
2007-02-01 10:10:00,28.5,28.52,28.5,28.5,40800.0,15.7763,15.7874,15.7763,15.7763,40800.0
2007-02-01 10:15:00,28.5,28.52,28.5,28.52,41000.0,15.7763,15.7874,15.7763,15.7874,41000.0
2007-02-01 10:20:00,28.51,28.52,28.5,28.5,31600.0,15.7819,15.7874,15.7763,15.7763,31600.0
2007-02-01 10:25:00,28.5,28.52,28.5,28.51,9400.0,15.7763,15.7874,15.7763,15.7819,9400.0
2007-02-01 10:30:00,28.5,28.53,28.5,28.53,34800.0,15.7763,15.7929,15.7763,15.7929,34800.0
2007-02-01 10:35:00,28.53,28.55,28.53,28.55,21600.0,15.7929,15.804,15.7929,15.804,21600.0
2007-02-01 10:40:00,28.55,28.57,28.54,28.56,31800.0,15.804,15.8151,15.7985,15.8095,31800.0
2007-02-01 10:45:00,28.56,28.56,28.53,28.53,28400.0,15.8095,15.8095,15.7929,15.7929,28400.0
2007-02-01 10:50:00,28.53,28.54,28.51,28.51,49200.0,15.7929,15.7985,15.7819,15.7819,49200.0
2007-02-01 10:55:00,28.51,28.52,28.49,28.5,55600.0,15.7819,15.7874,15.7708,15.7763,55600.0
2007-02-01 11:00:00,28.51,28.51,28.5,28.5,33200.0,15.7819,15.7819,15.7763,15.7763,33200.0
2007-02-01 11:05:00,28.5,28.52,28.5,28.51,37000.0,15.7763,15.7874,15.7763,15.7819,37000.0
2007-02-01 11:10:00,28.52,28.52,28.51,28.52,29800.0,15.7874,15.7874,15.7819,15.7874,29800.0
2007-02-01 11:15:00,28.52,28.52,28.51,28.52,33400.0,15.7874,15.7874,15.7819,15.7874,33400.0
2007-02-01 11:20:00,28.51,28.51,28.5,28.5,25600.0,15.7819,15.7819,15.7763,15.7763,25600.0
2007-02-01 11:25:00,28.5,28.5,28.49,28.5,19000.0,15.7763,15.7763,15.7708,15.7763,19000.0
2007-02-01 11:30:00,28.5,28.5,28.5,28.5,32600.0,15.7763,15.7763,15.7763,15.7763,32600.0
2007-02-01 11:35:00,28.5,28.5,28.5,28.5,11000.0,15.7763,15.7763,15.7763,15.7763,11000.0
2007-02-01 11:40:00,28.49,28.5,28.49,28.5,13600.0,15.7708,15.7763,15.7708,15.7763,13600.0
2007-02-01 11:45:00,28.5,28.51,28.49,28.5,30800.0,15.7763,15.7819,15.7708,15.7763,30800.0
2007-02-01 11:50:00,28.5,28.52,28.5,28.51,16000.0,15.7763,15.7874,15.7763,15.7819,16000.0
2007-02-01 11:55:00,28.52,28.53,28.51,28.52,16800.0,15.7874,15.7929,15.7819,15.7874,16800.0
2007-02-01 12:00:00,28.52,28.52,28.5,28.5,17400.0,15.7874,15.7874,15.7763,15.7763,17400.0
2007-02-01 12:05:00,28.5,28.5,28.49,28.5,27800.0,15.7763,15.7763,15.7708,15.7763,27800.0
2007-02-01 12:10:00,28.51,28.52,28.5,28.51,10800.0,15.7819,15.7874,15.7763,15.7819,10800.0
2007-02-01 12:15:00,28.52,28.52,28.51,28.51,12000.0,15.7874,15.7874,15.7819,15.7819,12000.0
2007-02-01 12:20:00,28.52,28.52,28.5,28.5,9400.0,15.7874,15.7874,15.7763,15.7763,9400.0
2007-02-01 12:25:00,28.5,28.58,28.5,28.57,102000.0,15.7763,15.8206,15.7763,15.8151,102000.0
2007-02-01 12:30:00,28.57,28.57,28.55,28.55,27200.0,15.8151,15.8151,15.804,15.804,27200.0
2007-02-01 12:35:00,28.55,28.56,28.55,28.56,12000.0,15.804,15.8095,15.804,15.8095,12000.0
2007-02-01 12:40:00,28.56,28.58,28.56,28.58,19200.0,15.8095,15.8206,15.8095,15.8206,19200.0
2007-02-01 12:45:00,28.58,28.61,28.57,28.6,17400.0,15.8206,15.8372,15.8151,15.8317,17400.0
2007-02-01 12:50:00,28.6,28.61,28.59,28.6,14400.0,15.8317,15.8372,15.8262,15.8317,14400.0
2007-02-01 12:55:00,28.6,28.61,28.58,28.58,25200.0,15.8317,15.8372,15.8206,15.8206,25200.0
2007-02-01 13:00:00,28.58,28.6,28.58,28.59,17000.0,15.8206,15.8317,15.8206,15.8262,17000.0
2007-02-01 13:05:00,28.59,28.6,28.58,28.59,13800.0,15.8262,15.8317,15.8206,15.8262,13800.0
2007-02-01 13:10:00,28.59,28.59,28.58,28.59,11800.0,15.8262,15.8262,15.8206,15.8262,11800.0
2007-02-01 13:15:00,28.59,28.61,28.56,28.59,50200.0,15.8262,15.8372,15.8095,15.8262,50200.0
2007-02-01 13:20:00,28.59,28.59,28.56,28.56,40400.0,15.8262,15.8262,15.8095,15.8095,40400.0
2007-02-01 13:25:00,28.56,28.57,28.55,28.56,19000.0,15.8095,15.8151,15.804,15.8095,19000.0
2007-02-01 13:30:00,28.56,28.56,28.55,28.55,18200.0,15.8095,15.8095,15.804,15.804,18200.0
2007-02-01 13:35:00,28.55,28.56,28.54,28.55,23400.0,15.804,15.8095,15.7985,15.804,23400.0
2007-02-01 13:40:00,28.55,28.56,28.54,28.56,21800.0,15.804,15.8095,15.7985,15.8095,21800.0
2007-02-01 13:45:00,28.56,28.56,28.55,28.56,19800.0,15.8095,15.8095,15.804,15.8095,19800.0
2007-02-01 13:50:00,28.56,28.56,28.55,28.56,21000.0,15.8095,15.8095,15.804,15.8095,21000.0
2007-02-01 13:55:00,28.55,28.56,28.54,28.55,43400.0,15.804,15.8095,15.7985,15.804,43400.0
2007-02-01 14:00:00,28.54,28.56,28.54,28.55,13600.0,15.7985,15.8095,15.7985,15.804,13600.0
2007-02-01 14:05:00,28.56,28.57,28.55,28.56,17600.0,15.8095,15.8151,15.804,15.8095,17600.0
2007-02-01 14:10:00,28.57,28.59,28.57,28.58,30200.0,15.8151,15.8262,15.8151,15.8206,30200.0
2007-02-01 14:15:00,28.59,28.59,28.57,28.58,10200.0,15.8262,15.8262,15.8151,15.8206,10200.0
2007-02-01 14:20:00,28.58,28.61,28.58,28.61,23200.0,15.8206,15.8372,15.8206,15.8372,23200.0
2007-02-01 14:25:00,28.61,28.63,28.6,28.61,29400.0,15.8372,15.8483,15.8317,15.8372,29400.0
2007-02-01 14:30:00,28.62,28.63,28.61,28.63,104800.0,15.8428,15.8483,15.8372,15.8483,104800.0
2007-02-01 14:35:00,28.63,28.63,28.61,28.62,36800.0,15.8483,15.8483,15.8372,15.8428,36800.0
2007-02-01 14:40:00,28.61,28.63,28.61,28.63,18000.0,15.8372,15.8483,15.8372,15.8483,18000.0
2007-02-01 14:45:00,28.63,28.63,28.61,28.62,38200.0,15.8483,15.8483,15.8372,15.8428,38200.0
2007-02-01 14:50:00,28.62,28.65,28.61,28.65,46200.0,15.8428,15.8594,15.8372,15.8594,46200.0
2007-02-01 14:55:00,28.65,28.65,28.64,28.65,18400.0,15.8594,15.8594,15.8538,15.8594,18400.0
2007-02-01 15:00:00,28.65,28.68,28.64,28.64,49200.0,15.8594,15.876,15.8538,15.8538,49200.0
2007-02-01 15:05:00,28.65,28.66,28.64,28.65,43600.0,15.8594,15.8649,15.8538,15.8594,43600.0
2007-02-01 15:10:00,28.65,28.66,28.65,28.65,29000.0,15.8594,15.8649,15.8594,15.8594,29000.0
2007-02-01 15:15:00,28.65,28.66,28.63,28.66,75600.0,15.8594,15.8649,15.8483,15.8649,75600.0
2007-02-01 15:20:00,28.66,28.68,28.65,28.68,74000.0,15.8649,15.876,15.8594,15.876,74000.0
2007-02-01 15:25:00,28.68,28.71,28.68,28.7,110000.0,15.876,15.8926,15.876,15.887,110000.0
2007-02-01 15:30:00,28.7,28.7,28.68,28.7,60400.0,15.887,15.887,15.876,15.887,60400.0
2007-02-01 15:35:00,28.7,28.7,28.68,28.68,37400.0,15.887,15.887,15.876,15.876,37400.0
2007-02-01 15:40:00,28.68,28.71,28.67,28.7,66000.0,15.876,15.8926,15.8704,15.887,66000.0
2007-02-01 15:45:00,28.7,28.7,28.68,28.7,43200.0,15.887,15.887,15.876,15.887,43200.0
2007-02-01 15:50:00,28.7,28.72,28.68,28.72,65600.0,15.887,15.8981,15.876,15.8981,65600.0
2007-02-01 15:55:00,28.71,28.72,28.68,28.71,129600.0,15.8926,15.8981,15.876,15.8926,129600.0
2007-02-02 09:30:00,28.74,28.77,28.71,28.71,70400.0,15.9092,15.9258,15.8926,15.8926,70400.0
2007-02-02 09:35:00,28.71,28.75,28.71,28.74,24400.0,15.8926,15.9147,15.8926,15.9092,24400.0
2007-02-02 09:40:00,28.74,28.75,28.73,28.75,17600.0,15.9092,15.9147,15.9037,15.9147,17600.0
2007-02-02 09:45:00,28.73,28.75,28.73,28.75,12400.0,15.9037,15.9147,15.9037,15.9147,12400.0
2007-02-02 09:50:00,28.75,28.75,28.71,28.75,38200.0,15.9147,15.9147,15.8926,15.9147,38200.0
2007-02-02 09:55:00,28.74,28.75,28.71,28.72,16600.0,15.9092,15.9147,15.8926,15.8981,16600.0
2007-02-02 10:00:00,28.71,28.75,28.71,28.75,40400.0,15.8926,15.9147,15.8926,15.9147,40400.0
2007-02-02 10:05:00,28.74,28.75,28.72,28.73,27800.0,15.9092,15.9147,15.8981,15.9037,27800.0
2007-02-02 10:10:00,28.74,28.75,28.72,28.75,29400.0,15.9092,15.9147,15.8981,15.9147,29400.0
2007-02-02 10:15:00,28.74,28.75,28.74,28.74,16600.0,15.9092,15.9147,15.9092,15.9092,16600.0
2007-02-02 10:20:00,28.74,28.74,28.72,28.72,15000.0,15.9092,15.9092,15.8981,15.8981,15000.0
2007-02-02 10:25:00,28.73,28.73,28.68,28.69,21800.0,15.9037,15.9037,15.876,15.8815,21800.0
2007-02-02 10:30:00,28.69,28.7,28.69,28.69,15400.0,15.8815,15.887,15.8815,15.8815,15400.0
2007-02-02 10:35:00,28.69,28.7,28.68,28.68,15200.0,15.8815,15.887,15.876,15.876,15200.0
2007-02-02 10:40:00,28.68,28.68,28.68,28.68,19200.0,15.876,15.876,15.876,15.876,19200.0
2007-02-02 10:45:00,28.67,28.68,28.67,28.68,10000.0,15.8704,15.876,15.8704,15.876,10000.0
2007-02-02 10:50:00,28.68,28.68,28.66,28.67,9600.0,15.876,15.876,15.8649,15.8704,9600.0
2007-02-02 10:55:00,28.67,28.68,28.66,28.67,19600.0,15.8704,15.876,15.8649,15.8704,19600.0
2007-02-02 11:00:00,28.68,28.68,28.67,28.68,7800.0,15.876,15.876,15.8704,15.876,7800.0
2007-02-02 11:05:00,28.68,28.68,28.67,28.67,17200.0,15.876,15.876,15.8704,15.8704,17200.0
2007-02-02 11:10:00,28.67,28.68,28.65,28.67,14200.0,15.8704,15.876,15.8594,15.8704,14200.0
2007-02-02 11:15:00,28.67,28.68,28.66,28.68,17200.0,15.8704,15.876,15.8649,15.876,17200.0
2007-02-02 11:20:00,28.68,28.68,28.64,28.64,15400.0,15.876,15.876,15.8538,15.8538,15400.0
2007-02-02 11:25:00,28.63,28.64,28.63,28.63,14400.0,15.8483,15.8538,15.8483,15.8483,14400.0
2007-02-02 11:30:00,28.63,28.63,28.62,28.62,20800.0,15.8483,15.8483,15.8428,15.8428,20800.0
2007-02-02 11:35:00,28.63,28.63,28.61,28.61,7600.0,15.8483,15.8483,15.8372,15.8372,7600.0
2007-02-02 11:40:00,28.61,28.61,28.6,28.6,23800.0,15.8372,15.8372,15.8317,15.8317,23800.0
2007-02-02 11:45:00,28.6,28.61,28.58,28.58,36000.0,15.8317,15.8372,15.8206,15.8206,36000.0
2007-02-02 11:50:00,28.58,28.58,28.56,28.57,21400.0,15.8206,15.8206,15.8095,15.8151,21400.0
2007-02-02 11:55:00,28.57,28.57,28.55,28.55,15400.0,15.8151,15.8151,15.804,15.804,15400.0
2007-02-02 12:00:00,28.56,28.57,28.55,28.57,31800.0,15.8095,15.8151,15.804,15.8151,31800.0
2007-02-02 12:05:00,28.57,28.57,28.56,28.57,9800.0,15.8151,15.8151,15.8095,15.8151,9800.0
2007-02-02 12:10:00,28.57,28.58,28.56,28.58,21200.0,15.8151,15.8206,15.8095,15.8206,21200.0
2007-02-02 12:15:00,28.58,28.6,28.58,28.59,16400.0,15.8206,15.8317,15.8206,15.8262,16400.0
2007-02-02 12:20:00,28.59,28.6,28.58,28.58,21200.0,15.8262,15.8317,15.8206,15.8206,21200.0
2007-02-02 12:25:00,28.57,28.58,28.54,28.54,16800.0,15.8151,15.8206,15.7985,15.7985,16800.0
2007-02-02 12:30:00,28.54,28.56,28.54,28.55,21600.0,15.7985,15.8095,15.7985,15.804,21600.0
2007-02-02 12:35:00,28.55,28.55,28.54,28.55,12000.0,15.804,15.804,15.7985,15.804,12000.0
2007-02-02 12:40:00,28.55,28.56,28.54,28.56,11400.0,15.804,15.8095,15.7985,15.8095,11400.0
2007-02-02 12:45:00,28.56,28.56,28.56,28.56,5800.0,15.8095,15.8095,15.8095,15.8095,5800.0
2007-02-02 12:50:00,28.56,28.56,28.55,28.56,15000.0,15.8095,15.8095,15.804,15.8095,15000.0
2007-02-02 12:55:00,28.56,28.56,28.55,28.56,11000.0,15.8095,15.8095,15.804,15.8095,11000.0
2007-02-02 13:00:00,28.55,28.59,28.55,28.58,23800.0,15.804,15.8262,15.804,15.8206,23800.0
2007-02-02 13:05:00,28.59,28.6,28.58,28.6,9400.0,15.8262,15.8317,15.8206,15.8317,9400.0
2007-02-02 13:10:00,28.6,28.61,28.59,28.61,11000.0,15.8317,15.8372,15.8262,15.8372,11000.0
2007-02-02 13:15:00,28.61,28.62,28.61,28.61,5800.0,15.8372,15.8428,15.8372,15.8372,5800.0
2007-02-02 13:20:00,28.61,28.61,28.6,28.6,6200.0,15.8372,15.8372,15.8317,15.8317,6200.0
2007-02-02 13:25:00,28.61,28.62,28.6,28.62,7400.0,15.8372,15.8428,15.8317,15.8428,7400.0
2007-02-02 13:30:00,28.62,28.65,28.62,28.65,32800.0,15.8428,15.8594,15.8428,15.8594,32800.0
2007-02-02 13:35:00,28.65,28.65,28.63,28.63,5000.0,15.8594,15.8594,15.8483,15.8483,5000.0
2007-02-02 13:40:00,28.63,28.64,28.63,28.63,14000.0,15.8483,15.8538,15.8483,15.8483,14000.0
2007-02-02 13:45:00,28.63,28.64,28.62,28.62,27200.0,15.8483,15.8538,15.8428,15.8428,27200.0
2007-02-02 13:50:00,28.61,28.64,28.61,28.63,22800.0,15.8372,15.8538,15.8372,15.8483,22800.0
2007-02-02 13:55:00,28.63,28.64,28.62,28.62,11200.0,15.8483,15.8538,15.8428,15.8428,11200.0
2007-02-02 14:00:00,28.62,28.63,28.61,28.63,14800.0,15.8428,15.8483,15.8372,15.8483,14800.0
2007-02-02 14:05:00,28.63,28.63,28.62,28.63,18600.0,15.8483,15.8483,15.8428,15.8483,18600.0
2007-02-02 14:10:00,28.63,28.64,28.61,28.62,41400.0,15.8483,15.8538,15.8372,15.8428,41400.0
2007-02-02 14:15:00,28.61,28.64,28.6,28.64,16600.0,15.8372,15.8538,15.8317,15.8538,16600.0
2007-02-02 14:20:00,28.64,28.64,28.61,28.61,18000.0,15.8538,15.8538,15.8372,15.8372,18000.0
2007-02-02 14:25:00,28.61,28.61,28.6,28.6,9600.0,15.8372,15.8372,15.8317,15.8317,9600.0
2007-02-02 14:30:00,28.6,28.61,28.6,28.61,14200.0,15.8317,15.8372,15.8317,15.8372,14200.0
2007-02-02 14:35:00,28.62,28.64,28.62,28.64,29200.0,15.8428,15.8538,15.8428,15.8538,29200.0
2007-02-02 14:40:00,28.64,28.66,28.63,28.66,20800.0,15.8538,15.8649,15.8483,15.8649,20800.0
2007-02-02 14:45:00,28.65,28.66,28.64,28.65,27000.0,15.8594,15.8649,15.8538,15.8594,27000.0
2007-02-02 14:50:00,28.65,28.66,28.65,28.66,13800.0,15.8594,15.8649,15.8594,15.8649,13800.0
2007-02-02 14:55:00,28.66,28.66,28.64,28.65,40800.0,15.8649,15.8649,15.8538,15.8594,40800.0
2007-02-02 15:00:00,28.65,28.66,28.65,28.65,17000.0,15.8594,15.8649,15.8594,15.8594,17000.0
2007-02-02 15:05:00,28.66,28.67,28.65,28.66,39200.0,15.8649,15.8704,15.8594,15.8649,39200.0
2007-02-02 15:10:00,28.66,28.66,28.65,28.66,18000.0,15.8649,15.8649,15.8594,15.8649,18000.0
2007-02-02 15:15:00,28.65,28.66,28.65,28.65,17200.0,15.8594,15.8649,15.8594,15.8594,17200.0
2007-02-02 15:20:00,28.66,28.66,28.65,28.65,14800.0,15.8649,15.8649,15.8594,15.8594,14800.0
2007-02-02 15:25:00,28.65,28.66,28.65,28.65,37400.0,15.8594,15.8649,15.8594,15.8594,37400.0
2007-02-02 15:30:00,28.66,28.66,28.65,28.65,14800.0,15.8649,15.8649,15.8594,15.8594,14800.0
2007-02-02 15:35:00,28.66,28.66,28.65,28.65,16800.0,15.8649,15.8649,15.8594,15.8594,16800.0
2007-02-02 15:40:00,28.65,28.67,28.65,28.65,38400.0,15.8594,15.8704,15.8594,15.8594,38400.0
2007-02-02 15:45:00,28.65,28.66,28.65,28.66,49600.0,15.8594,15.8649,15.8594,15.8649,49600.0
2007-02-02 15:50:00,28.66,28.68,28.66,28.67,47200.0,15.8649,15.876,15.8649,15.8704,47200.0
2007-02-02 15:55:00,28.67,28.68,28.66,28.66,78400.0,15.8704,15.876,15.8649,15.8649,78400.0
2007-02-05 09:30:00,28.58,28.66,28.48,28.49,50400.0,15.8206,15.8649,15.7653,15.7708,50400.0
2007-02-05 09:35:00,28.49,28.53,28.49,28.53,13000.0,15.7708,15.7929,15.7708,15.7929,13000.0
2007-02-05 09:40:00,28.51,28.6,28.5,28.53,37600.0,15.7819,15.8317,15.7763,15.7929,37600.0
2007-02-05 09:45:00,28.52,28.54,28.5,28.51,26200.0,15.7874,15.7985,15.7763,15.7819,26200.0
2007-02-05 09:50:00,28.53,28.53,28.48,28.48,11800.0,15.7929,15.7929,15.7653,15.7653,11800.0
2007-02-05 09:55:00,28.48,28.49,28.43,28.47,31200.0,15.7653,15.7708,15.7376,15.7597,31200.0
2007-02-05 10:00:00,28.47,28.49,28.43,28.48,18800.0,15.7597,15.7708,15.7376,15.7653,18800.0
2007-02-05 10:05:00,28.49,28.52,28.48,28.5,28400.0,15.7708,15.7874,15.7653,15.7763,28400.0
2007-02-05 10:10:00,28.5,28.5,28.47,28.5,11800.0,15.7763,15.7763,15.7597,15.7763,11800.0
2007-02-05 10:15:00,28.49,28.49,28.47,28.48,25000.0,15.7708,15.7708,15.7597,15.7653,25000.0
2007-02-05 10:20:00,28.48,28.49,28.47,28.49,21000.0,15.7653,15.7708,15.7597,15.7708,21000.0
2007-02-05 10:25:00,28.49,28.52,28.49,28.51,15600.0,15.7708,15.7874,15.7708,15.7819,15600.0
2007-02-05 10:30:00,28.5,28.56,28.5,28.56,18800.0,15.7763,15.8095,15.7763,15.8095,18800.0
2007-02-05 10:35:00,28.55,28.56,28.52,28.52,8400.0,15.804,15.8095,15.7874,15.7874,8400.0
2007-02-05 10:40:00,28.52,28.52,28.5,28.51,30600.0,15.7874,15.7874,15.7763,15.7819,30600.0
2007-02-05 10:45:00,28.5,28.52,28.5,28.5,23600.0,15.7763,15.7874,15.7763,15.7763,23600.0
2007-02-05 10:50:00,28.5,28.53,28.5,28.53,28600.0,15.7763,15.7929,15.7763,15.7929,28600.0
2007-02-05 10:55:00,28.53,28.55,28.53,28.55,18600.0,15.7929,15.804,15.7929,15.804,18600.0
2007-02-05 11:00:00,28.54,28.54,28.51,28.52,16200.0,15.7985,15.7985,15.7819,15.7874,16200.0
2007-02-05 11:05:00,28.52,28.52,28.5,28.5,9000.0,15.7874,15.7874,15.7763,15.7763,9000.0
2007-02-05 11:10:00,28.5,28.53,28.5,28.51,24000.0,15.7763,15.7929,15.7763,15.7819,24000.0
2007-02-05 11:15:00,28.52,28.52,28.48,28.52,31600.0,15.7874,15.7874,15.7653,15.7874,31600.0
2007-02-05 11:20:00,28.52,28.54,28.51,28.54,20000.0,15.7874,15.7985,15.7819,15.7985,20000.0
2007-02-05 11:25:00,28.53,28.54,28.52,28.53,18800.0,15.7929,15.7985,15.7874,15.7929,18800.0
2007-02-05 11:30:00,28.53,28.53,28.52,28.53,26400.0,15.7929,15.7929,15.7874,15.7929,26400.0
2007-02-05 11:35:00,28.53,28.53,28.52,28.53,31600.0,15.7929,15.7929,15.7874,15.7929,31600.0
2007-02-05 11:40:00,28.53,28.53,28.52,28.53,24200.0,15.7929,15.7929,15.7874,15.7929,24200.0
2007-02-05 11:45:00,28.52,28.53,28.5,28.5,14200.0,15.7874,15.7929,15.7763,15.7763,14200.0
2007-02-05 11:50:00,28.51,28.51,28.5,28.5,13200.0,15.7819,15.7819,15.7763,15.7763,13200.0
2007-02-05 11:55:00,28.5,28.5,28.5,28.5,7400.0,15.7763,15.7763,15.7763,15.7763,7400.0
2007-02-05 12:00:00,28.5,28.5,28.5,28.5,18000.0,15.7763,15.7763,15.7763,15.7763,18000.0
2007-02-05 12:05:00,28.5,28.5,28.5,28.5,22000.0,15.7763,15.7763,15.7763,15.7763,22000.0
2007-02-05 12:10:00,28.5,28.53,28.5,28.52,13000.0,15.7763,15.7929,15.7763,15.7874,13000.0
2007-02-05 12:15:00,28.52,28.53,28.52,28.53,12800.0,15.7874,15.7929,15.7874,15.7929,12800.0
2007-02-05 12:20:00,28.52,28.53,28.52,28.53,13200.0,15.7874,15.7929,15.7874,15.7929,13200.0
2007-02-05 12:25:00,28.52,28.53,28.52,28.53,4400.0,15.7874,15.7929,15.7874,15.7929,4400.0
2007-02-05 12:30:00,28.52,28.53,28.52,28.52,4000.0,15.7874,15.7929,15.7874,15.7874,4000.0
2007-02-05 12:35:00,28.53,28.53,28.52,28.52,4800.0,15.7929,15.7929,15.7874,15.7874,4800.0
2007-02-05 12:40:00,28.52,28.52,28.5,28.5,37200.0,15.7874,15.7874,15.7763,15.7763,37200.0
2007-02-05 12:45:00,28.5,28.52,28.5,28.51,34400.0,15.7763,15.7874,15.7763,15.7819,34400.0
2007-02-05 12:50:00,28.52,28.52,28.5,28.5,9600.0,15.7874,15.7874,15.7763,15.7763,9600.0
2007-02-05 12:55:00,28.5,28.52,28.5,28.51,49400.0,15.7763,15.7874,15.7763,15.7819,49400.0
2007-02-05 13:00:00,28.51,28.53,28.51,28.53,9800.0,15.7819,15.7929,15.7819,15.7929,9800.0
2007-02-05 13:05:00,28.53,28.53,28.52,28.52,5400.0,15.7929,15.7929,15.7874,15.7874,5400.0
2007-02-05 13:10:00,28.53,28.53,28.52,28.52,6800.0,15.7929,15.7929,15.7874,15.7874,6800.0
2007-02-05 13:15:00,28.52,28.53,28.52,28.52,13600.0,15.7874,15.7929,15.7874,15.7874,13600.0
2007-02-05 13:20:00,28.52,28.53,28.52,28.52,7400.0,15.7874,15.7929,15.7874,15.7874,7400.0
2007-02-05 13:25:00,28.52,28.52,28.5,28.5,15800.0,15.7874,15.7874,15.7763,15.7763,15800.0
2007-02-05 13:30:00,28.5,28.51,28.49,28.5,27800.0,15.7763,15.7819,15.7708,15.7763,27800.0
2007-02-05 13:35:00,28.5,28.51,28.5,28.5,12400.0,15.7763,15.7819,15.7763,15.7763,12400.0
2007-02-05 13:40:00,28.5,28.5,28.5,28.5,11800.0,15.7763,15.7763,15.7763,15.7763,11800.0
2007-02-05 13:45:00,28.5,28.5,28.5,28.5,8800.0,15.7763,15.7763,15.7763,15.7763,8800.0
2007-02-05 13:50:00,28.5,28.51,28.5,28.51,17600.0,15.7763,15.7819,15.7763,15.7819,17600.0
2007-02-05 13:55:00,28.5,28.5,28.5,28.5,21400.0,15.7763,15.7763,15.7763,15.7763,21400.0
2007-02-05 14:00:00,28.5,28.5,28.49,28.5,29400.0,15.7763,15.7763,15.7708,15.7763,29400.0
2007-02-05 14:05:00,28.5,28.5,28.5,28.5,7000.0,15.7763,15.7763,15.7763,15.7763,7000.0
2007-02-05 14:10:00,28.5,28.5,28.5,28.5,14200.0,15.7763,15.7763,15.7763,15.7763,14200.0
2007-02-05 14:15:00,28.5,28.5,28.49,28.49,23600.0,15.7763,15.7763,15.7708,15.7708,23600.0
2007-02-05 14:20:00,28.49,28.49,28.48,28.48,41200.0,15.7708,15.7708,15.7653,15.7653,41200.0
2007-02-05 14:25:00,28.48,28.49,28.48,28.49,17200.0,15.7653,15.7708,15.7653,15.7708,17200.0
2007-02-05 14:30:00,28.49,28.49,28.48,28.48,29800.0,15.7708,15.7708,15.7653,15.7653,29800.0
2007-02-05 14:35:00,28.49,28.5,28.48,28.49,39200.0,15.7708,15.7763,15.7653,15.7708,39200.0
2007-02-05 14:40:00,28.49,28.51,28.49,28.51,35000.0,15.7708,15.7819,15.7708,15.7819,35000.0
2007-02-05 14:45:00,28.5,28.51,28.5,28.51,9600.0,15.7763,15.7819,15.7763,15.7819,9600.0
2007-02-05 14:50:00,28.5,28.51,28.5,28.5,26800.0,15.7763,15.7819,15.7763,15.7763,26800.0
2007-02-05 14:55:00,28.5,28.51,28.5,28.51,16200.0,15.7763,15.7819,15.7763,15.7819,16200.0
2007-02-05 15:00:00,28.51,28.51,28.5,28.5,63400.0,15.7819,15.7819,15.7763,15.7763,63400.0
2007-02-05 15:05:00,28.5,28.5,28.5,28.5,16800.0,15.7763,15.7763,15.7763,15.7763,16800.0
2007-02-05 15:10:00,28.5,28.5,28.5,28.5,28000.0,15.7763,15.7763,15.7763,15.7763,28000.0
2007-02-05 15:15:00,28.5,28.5,28.5,28.5,30600.0,15.7763,15.7763,15.7763,15.7763,30600.0
2007-02-05 15:20:00,28.5,28.51,28.49,28.5,36600.0,15.7763,15.7819,15.7708,15.7763,36600.0
2007-02-05 15:25:00,28.5,28.51,28.5,28.5,37600.0,15.7763,15.7819,15.7763,15.7763,37600.0
2007-02-05 15:30:00,28.5,28.54,28.5,28.53,24400.0,15.7763,15.7985,15.7763,15.7929,24400.0
2007-02-05 15:35:00,28.53,28.53,28.52,28.53,27000.0,15.7929,15.7929,15.7874,15.7929,27000.0
2007-02-05 15:40:00,28.53,28.53,28.52,28.53,39600.0,15.7929,15.7929,15.7874,15.7929,39600.0
2007-02-05 15:45:00,28.53,28.55,28.52,28.55,70400.0,15.7929,15.804,15.7874,15.804,70400.0
2007-02-05 15:50:00,28.56,28.61,28.55,28.61,132800.0,15.8095,15.8372,15.804,15.8372,132800.0
2007-02-05 15:55:00,28.6,28.61,28.56,28.57,130800.0,15.8317,15.8372,15.8095,15.8151,130800.0
2007-02-06 09:30:00,28.57,28.58,28.55,28.55,41400.0,15.8151,15.8206,15.804,15.804,41400.0
2007-02-06 09:35:00,28.56,28.62,28.53,28.61,26600.0,15.8095,15.8428,15.7929,15.8372,26600.0
2007-02-06 09:40:00,28.61,28.61,28.6,28.61,11200.0,15.8372,15.8372,15.8317,15.8372,11200.0
2007-02-06 09:45:00,28.6,28.64,28.6,28.64,19400.0,15.8317,15.8538,15.8317,15.8538,19400.0
2007-02-06 09:50:00,28.65,28.66,28.63,28.66,17400.0,15.8594,15.8649,15.8483,15.8649,17400.0
2007-02-06 09:55:00,28.65,28.66,28.61,28.61,23400.0,15.8594,15.8649,15.8372,15.8372,23400.0
2007-02-06 10:00:00,28.61,28.61,28.56,28.57,191800.0,15.8372,15.8372,15.8095,15.8151,191800.0
2007-02-06 10:05:00,28.57,28.6,28.56,28.59,18800.0,15.8151,15.8317,15.8095,15.8262,18800.0
2007-02-06 10:10:00,28.59,28.61,28.57,28.61,17200.0,15.8262,15.8372,15.8151,15.8372,17200.0
2007-02-06 10:15:00,28.61,28.61,28.57,28.58,66000.0,15.8372,15.8372,15.8151,15.8206,66000.0
2007-02-06 10:20:00,28.58,28.6,28.58,28.6,6400.0,15.8206,15.8317,15.8206,15.8317,6400.0
2007-02-06 10:25:00,28.61,28.61,28.59,28.61,5400.0,15.8372,15.8372,15.8262,15.8372,5400.0
2007-02-06 10:30:00,28.61,28.61,28.56,28.57,14800.0,15.8372,15.8372,15.8095,15.8151,14800.0
2007-02-06 10:35:00,28.57,28.57,28.55,28.55,17000.0,15.8151,15.8151,15.804,15.804,17000.0
2007-02-06 10:40:00,28.55,28.57,28.54,28.56,35000.0,15.804,15.8151,15.7985,15.8095,35000.0
2007-02-06 10:45:00,28.57,28.6,28.57,28.58,40600.0,15.8151,15.8317,15.8151,15.8206,40600.0
2007-02-06 10:50:00,28.59,28.59,28.55,28.56,21600.0,15.8262,15.8262,15.804,15.8095,21600.0
2007-02-06 10:55:00,28.55,28.56,28.55,28.56,28200.0,15.804,15.8095,15.804,15.8095,28200.0
2007-02-06 11:00:00,28.56,28.6,28.56,28.59,30600.0,15.8095,15.8317,15.8095,15.8262,30600.0
2007-02-06 11:05:00,28.6,28.6,28.59,28.6,21800.0,15.8317,15.8317,15.8262,15.8317,21800.0
2007-02-06 11:10:00,28.6,28.6,28.57,28.58,26800.0,15.8317,15.8317,15.8151,15.8206,26800.0
2007-02-06 11:15:00,28.58,28.58,28.57,28.58,19800.0,15.8206,15.8206,15.8151,15.8206,19800.0
2007-02-06 11:20:00,28.58,28.6,28.58,28.59,14800.0,15.8206,15.8317,15.8206,15.8262,14800.0
2007-02-06 11:25:00,28.59,28.61,28.59,28.6,20000.0,15.8262,15.8372,15.8262,15.8317,20000.0
2007-02-06 11:30:00,28.6,28.61,28.6,28.6,13800.0,15.8317,15.8372,15.8317,15.8317,13800.0
2007-02-06 11:35:00,28.61,28.62,28.6,28.62,14600.0,15.8372,15.8428,15.8317,15.8428,14600.0
2007-02-06 11:40:00,28.63,28.64,28.62,28.64,13800.0,15.8483,15.8538,15.8428,15.8538,13800.0
2007-02-06 11:45:00,28.64,28.66,28.64,28.64,22000.0,15.8538,15.8649,15.8538,15.8538,22000.0
2007-02-06 11:50:00,28.64,28.65,28.64,28.65,20200.0,15.8538,15.8594,15.8538,15.8594,20200.0
2007-02-06 11:55:00,28.65,28.66,28.61,28.61,58600.0,15.8594,15.8649,15.8372,15.8372,58600.0
2007-02-06 12:00:00,28.61,28.61,28.59,28.59,9200.0,15.8372,15.8372,15.8262,15.8262,9200.0
2007-02-06 12:05:00,28.59,28.59,28.56,28.57,62400.0,15.8262,15.8262,15.8095,15.8151,62400.0
2007-02-06 12:10:00,28.57,28.58,28.57,28.57,11600.0,15.8151,15.8206,15.8151,15.8151,11600.0
2007-02-06 12:15:00,28.57,28.57,28.55,28.55,24200.0,15.8151,15.8151,15.804,15.804,24200.0
2007-02-06 12:20:00,28.55,28.55,28.54,28.55,21200.0,15.804,15.804,15.7985,15.804,21200.0
2007-02-06 12:25:00,28.55,28.57,28.55,28.56,16400.0,15.804,15.8151,15.804,15.8095,16400.0
2007-02-06 12:30:00,28.56,28.56,28.55,28.56,19000.0,15.8095,15.8095,15.804,15.8095,19000.0
2007-02-06 12:35:00,28.56,28.56,28.56,28.56,12600.0,15.8095,15.8095,15.8095,15.8095,12600.0
2007-02-06 12:40:00,28.56,28.56,28.55,28.56,18400.0,15.8095,15.8095,15.804,15.8095,18400.0
2007-02-06 12:45:00,28.55,28.56,28.55,28.55,7000.0,15.804,15.8095,15.804,15.804,7000.0
2007-02-06 12:50:00,28.55,28.56,28.55,28.56,25600.0,15.804,15.8095,15.804,15.8095,25600.0
2007-02-06 12:55:00,28.55,28.56,28.54,28.55,18800.0,15.804,15.8095,15.7985,15.804,18800.0
2007-02-06 13:00:00,28.55,28.55,28.55,28.55,14400.0,15.804,15.804,15.804,15.804,14400.0
2007-02-06 13:05:00,28.55,28.57,28.55,28.56,36600.0,15.804,15.8151,15.804,15.8095,36600.0
2007-02-06 13:10:00,28.55,28.56,28.54,28.55,25000.0,15.804,15.8095,15.7985,15.804,25000.0
2007-02-06 13:15:00,28.55,28.55,28.53,28.54,33800.0,15.804,15.804,15.7929,15.7985,33800.0
2007-02-06 13:20:00,28.54,28.54,28.53,28.54,25000.0,15.7985,15.7985,15.7929,15.7985,25000.0
2007-02-06 13:25:00,28.53,28.54,28.53,28.53,7800.0,15.7929,15.7985,15.7929,15.7929,7800.0
2007-02-06 13:30:00,28.53,28.53,28.52,28.52,27800.0,15.7929,15.7929,15.7874,15.7874,27800.0
2007-02-06 13:35:00,28.52,28.52,28.5,28.5,19400.0,15.7874,15.7874,15.7763,15.7763,19400.0
2007-02-06 13:40:00,28.5,28.52,28.5,28.52,56800.0,15.7763,15.7874,15.7763,15.7874,56800.0
2007-02-06 13:45:00,28.51,28.52,28.51,28.52,28000.0,15.7819,15.7874,15.7819,15.7874,28000.0
2007-02-06 13:50:00,28.52,28.52,28.51,28.52,15600.0,15.7874,15.7874,15.7819,15.7874,15600.0
2007-02-06 13:55:00,28.52,28.52,28.51,28.51,32600.0,15.7874,15.7874,15.7819,15.7819,32600.0
2007-02-06 14:00:00,28.51,28.51,28.5,28.5,48000.0,15.7819,15.7819,15.7763,15.7763,48000.0
2007-02-06 14:05:00,28.5,28.5,28.49,28.49,31000.0,15.7763,15.7763,15.7708,15.7708,31000.0
2007-02-06 14:10:00,28.49,28.5,28.49,28.49,19000.0,15.7708,15.7763,15.7708,15.7708,19000.0
2007-02-06 14:15:00,28.49,28.53,28.49,28.52,27400.0,15.7708,15.7929,15.7708,15.7874,27400.0
2007-02-06 14:20:00,28.52,28.53,28.52,28.53,12600.0,15.7874,15.7929,15.7874,15.7929,12600.0
2007-02-06 14:25:00,28.53,28.53,28.52,28.53,26800.0,15.7929,15.7929,15.7874,15.7929,26800.0
2007-02-06 14:30:00,28.53,28.53,28.53,28.53,11800.0,15.7929,15.7929,15.7929,15.7929,11800.0
2007-02-06 14:35:00,28.53,28.54,28.52,28.53,19400.0,15.7929,15.7985,15.7874,15.7929,19400.0
2007-02-06 14:40:00,28.53,28.53,28.52,28.52,17200.0,15.7929,15.7929,15.7874,15.7874,17200.0
2007-02-06 14:45:00,28.53,28.53,28.52,28.53,26000.0,15.7929,15.7929,15.7874,15.7929,26000.0
2007-02-06 14:50:00,28.53,28.56,28.53,28.56,47200.0,15.7929,15.8095,15.7929,15.8095,47200.0
2007-02-06 14:55:00,28.57,28.58,28.56,28.58,33400.0,15.8151,15.8206,15.8095,15.8206,33400.0
2007-02-06 15:00:00,28.58,28.6,28.58,28.6,45800.0,15.8206,15.8317,15.8206,15.8317,45800.0
2007-02-06 15:05:00,28.6,28.6,28.59,28.59,14600.0,15.8317,15.8317,15.8262,15.8262,14600.0
2007-02-06 15:10:00,28.59,28.59,28.58,28.58,21600.0,15.8262,15.8262,15.8206,15.8206,21600.0
2007-02-06 15:15:00,28.58,28.59,28.58,28.59,23800.0,15.8206,15.8262,15.8206,15.8262,23800.0
2007-02-06 15:20:00,28.58,28.59,28.57,28.57,27400.0,15.8206,15.8262,15.8151,15.8151,27400.0
2007-02-06 15:25:00,28.58,28.6,28.57,28.59,50200.0,15.8206,15.8317,15.8151,15.8262,50200.0
2007-02-06 15:30:00,28.59,28.61,28.59,28.6,60600.0,15.8262,15.8372,15.8262,15.8317,60600.0
2007-02-06 15:35:00,28.6,28.61,28.6,28.6,37800.0,15.8317,15.8372,15.8317,15.8317,37800.0
2007-02-06 15:40:00,28.6,28.61,28.59,28.61,81200.0,15.8317,15.8372,15.8262,15.8372,81200.0
2007-02-06 15:45:00,28.61,28.61,28.59,28.59,18400.0,15.8372,15.8372,15.8262,15.8262,18400.0
2007-02-06 15:50:00,28.59,28.59,28.55,28.58,63400.0,15.8262,15.8262,15.804,15.8206,63400.0
2007-02-06 15:55:00,28.58,28.59,28.55,28.59,115400.0,15.8206,15.8262,15.804,15.8262,115400.0
2007-02-07 09:30:00,28.54,28.65,28.54,28.61,45200.0,15.7985,15.8594,15.7985,15.8372,45200.0
2007-02-07 09:35:00,28.61,28.64,28.61,28.64,16400.0,15.8372,15.8538,15.8372,15.8538,16400.0
2007-02-07 09:40:00,28.64,28.64,28.61,28.63,20200.0,15.8538,15.8538,15.8372,15.8483,20200.0
2007-02-07 09:45:00,28.63,28.64,28.56,28.57,18800.0,15.8483,15.8538,15.8095,15.8151,18800.0
2007-02-07 09:50:00,28.55,28.57,28.49,28.49,21800.0,15.804,15.8151,15.7708,15.7708,21800.0
2007-02-07 09:55:00,28.48,28.51,28.45,28.51,39800.0,15.7653,15.7819,15.7487,15.7819,39800.0
2007-02-07 10:00:00,28.5,28.56,28.5,28.55,22400.0,15.7763,15.8095,15.7763,15.804,22400.0
2007-02-07 10:05:00,28.56,28.56,28.53,28.55,25600.0,15.8095,15.8095,15.7929,15.804,25600.0
2007-02-07 10:10:00,28.54,28.56,28.54,28.55,16800.0,15.7985,15.8095,15.7985,15.804,16800.0
2007-02-07 10:15:00,28.54,28.56,28.54,28.56,12800.0,15.7985,15.8095,15.7985,15.8095,12800.0
2007-02-07 10:20:00,28.55,28.58,28.55,28.56,6200.0,15.804,15.8206,15.804,15.8095,6200.0
2007-02-07 10:25:00,28.56,28.58,28.56,28.58,15600.0,15.8095,15.8206,15.8095,15.8206,15600.0
2007-02-07 10:30:00,28.57,28.57,28.56,28.56,8200.0,15.8151,15.8151,15.8095,15.8095,8200.0
2007-02-07 10:35:00,28.55,28.56,28.55,28.56,7000.0,15.804,15.8095,15.804,15.8095,7000.0
2007-02-07 10:40:00,28.56,28.59,28.56,28.59,13800.0,15.8095,15.8262,15.8095,15.8262,13800.0
2007-02-07 10:45:00,28.59,28.59,28.58,28.59,11000.0,15.8262,15.8262,15.8206,15.8262,11000.0
2007-02-07 10:50:00,28.59,28.59,28.58,28.58,7800.0,15.8262,15.8262,15.8206,15.8206,7800.0
2007-02-07 10:55:00,28.58,28.58,28.57,28.57,10200.0,15.8206,15.8206,15.8151,15.8151,10200.0
2007-02-07 11:00:00,28.57,28.57,28.56,28.56,12400.0,15.8151,15.8151,15.8095,15.8095,12400.0
2007-02-07 11:05:00,28.56,28.58,28.56,28.57,13000.0,15.8095,15.8206,15.8095,15.8151,13000.0
2007-02-07 11:10:00,28.58,28.58,28.56,28.56,4000.0,15.8206,15.8206,15.8095,15.8095,4000.0
2007-02-07 11:15:00,28.56,28.59,28.55,28.57,15200.0,15.8095,15.8262,15.804,15.8151,15200.0
2007-02-07 11:20:00,28.57,28.57,28.55,28.55,12000.0,15.8151,15.8151,15.804,15.804,12000.0
2007-02-07 11:25:00,28.55,28.55,28.54,28.54,25800.0,15.804,15.804,15.7985,15.7985,25800.0
2007-02-07 11:30:00,28.54,28.55,28.53,28.54,6600.0,15.7985,15.804,15.7929,15.7985,6600.0
2007-02-07 11:35:00,28.54,28.54,28.51,28.52,22800.0,15.7985,15.7985,15.7819,15.7874,22800.0
2007-02-07 11:40:00,28.53,28.53,28.51,28.52,16400.0,15.7929,15.7929,15.7819,15.7874,16400.0
2007-02-07 11:45:00,28.52,28.52,28.5,28.51,11000.0,15.7874,15.7874,15.7763,15.7819,11000.0
2007-02-07 11:50:00,28.52,28.52,28.5,28.51,8400.0,15.7874,15.7874,15.7763,15.7819,8400.0
2007-02-07 11:55:00,28.52,28.52,28.51,28.52,10000.0,15.7874,15.7874,15.7819,15.7874,10000.0
2007-02-07 12:00:00,28.51,28.52,28.51,28.52,16800.0,15.7819,15.7874,15.7819,15.7874,16800.0
2007-02-07 12:05:00,28.52,28.52,28.5,28.51,17200.0,15.7874,15.7874,15.7763,15.7819,17200.0
2007-02-07 12:10:00,28.5,28.51,28.5,28.5,11200.0,15.7763,15.7819,15.7763,15.7763,11200.0
2007-02-07 12:15:00,28.5,28.5,28.5,28.5,7600.0,15.7763,15.7763,15.7763,15.7763,7600.0
2007-02-07 12:20:00,28.5,28.5,28.47,28.48,33000.0,15.7763,15.7763,15.7597,15.7653,33000.0
2007-02-07 12:25:00,28.47,28.48,28.47,28.47,3800.0,15.7597,15.7653,15.7597,15.7597,3800.0
2007-02-07 12:30:00,28.47,28.48,28.47,28.48,4200.0,15.7597,15.7653,15.7597,15.7653,4200.0
2007-02-07 12:35:00,28.48,28.48,28.46,28.48,7200.0,15.7653,15.7653,15.7542,15.7653,7200.0
2007-02-07 12:40:00,28.48,28.48,28.47,28.47,7800.0,15.7653,15.7653,15.7597,15.7597,7800.0
2007-02-07 12:45:00,28.47,28.47,28.47,28.47,4800.0,15.7597,15.7597,15.7597,15.7597,4800.0
2007-02-07 12:50:00,28.47,28.48,28.47,28.48,9200.0,15.7597,15.7653,15.7597,15.7653,9200.0
2007-02-07 12:55:00,28.47,28.48,28.47,28.47,2800.0,15.7597,15.7653,15.7597,15.7597,2800.0
2007-02-07 13:00:00,28.48,28.48,28.47,28.47,57400.0,15.7653,15.7653,15.7597,15.7597,57400.0
2007-02-07 13:05:00,28.48,28.48,28.47,28.48,1600.0,15.7653,15.7653,15.7597,15.7653,1600.0
2007-02-07 13:10:00,28.47,28.48,28.47,28.48,3200.0,15.7597,15.7653,15.7597,15.7653,3200.0
2007-02-07 13:15:00,28.48,28.48,28.47,28.47,11400.0,15.7653,15.7653,15.7597,15.7597,11400.0
2007-02-07 13:20:00,28.47,28.48,28.47,28.47,4400.0,15.7597,15.7653,15.7597,15.7597,4400.0
2007-02-07 13:25:00,28.48,28.48,28.47,28.48,4800.0,15.7653,15.7653,15.7597,15.7653,4800.0
2007-02-07 13:30:00,28.47,28.48,28.47,28.48,16200.0,15.7597,15.7653,15.7597,15.7653,16200.0
2007-02-07 13:35:00,28.48,28.48,28.47,28.47,12400.0,15.7653,15.7653,15.7597,15.7597,12400.0
2007-02-07 13:40:00,28.48,28.48,28.47,28.47,13400.0,15.7653,15.7653,15.7597,15.7597,13400.0
2007-02-07 13:45:00,28.48,28.48,28.47,28.47,18800.0,15.7653,15.7653,15.7597,15.7597,18800.0
2007-02-07 13:50:00,28.48,28.48,28.45,28.48,21800.0,15.7653,15.7653,15.7487,15.7653,21800.0
2007-02-07 13:55:00,28.48,28.48,28.47,28.48,15000.0,15.7653,15.7653,15.7597,15.7653,15000.0
2007-02-07 14:00:00,28.48,28.49,28.47,28.48,28600.0,15.7653,15.7708,15.7597,15.7653,28600.0
2007-02-07 14:05:00,28.49,28.49,28.46,28.47,29600.0,15.7708,15.7708,15.7542,15.7597,29600.0
2007-02-07 14:10:00,28.46,28.48,28.46,28.47,19400.0,15.7542,15.7653,15.7542,15.7597,19400.0
2007-02-07 14:15:00,28.46,28.47,28.43,28.45,41200.0,15.7542,15.7597,15.7376,15.7487,41200.0
2007-02-07 14:20:00,28.45,28.45,28.44,28.45,26400.0,15.7487,15.7487,15.7431,15.7487,26400.0
2007-02-07 14:25:00,28.45,28.45,28.44,28.45,32600.0,15.7487,15.7487,15.7431,15.7487,32600.0
2007-02-07 14:30:00,28.45,28.45,28.44,28.45,10200.0,15.7487,15.7487,15.7431,15.7487,10200.0
2007-02-07 14:35:00,28.45,28.45,28.4,28.42,52400.0,15.7487,15.7487,15.721,15.732,52400.0
2007-02-07 14:40:00,28.43,28.43,28.42,28.42,29000.0,15.7376,15.7376,15.732,15.732,29000.0
2007-02-07 14:45:00,28.42,28.43,28.39,28.4,48800.0,15.732,15.7376,15.7154,15.721,48800.0
2007-02-07 14:50:00,28.4,28.41,28.39,28.41,124600.0,15.721,15.7265,15.7154,15.7265,124600.0
2007-02-07 14:55:00,28.41,28.41,28.4,28.41,10800.0,15.7265,15.7265,15.721,15.7265,10800.0
2007-02-07 15:00:00,28.41,28.41,28.4,28.41,15000.0,15.7265,15.7265,15.721,15.7265,15000.0
2007-02-07 15:05:00,28.41,28.41,28.4,28.41,27600.0,15.7265,15.7265,15.721,15.7265,27600.0
2007-02-07 15:10:00,28.41,28.41,28.4,28.4,31000.0,15.7265,15.7265,15.721,15.721,31000.0
2007-02-07 15:15:00,28.4,28.4,28.38,28.4,21600.0,15.721,15.721,15.7099,15.721,21600.0
2007-02-07 15:20:00,28.4,28.4,28.37,28.4,26600.0,15.721,15.721,15.7044,15.721,26600.0
2007-02-07 15:25:00,28.4,28.4,28.36,28.36,43000.0,15.721,15.721,15.6988,15.6988,43000.0
2007-02-07 15:30:00,28.36,28.38,28.35,28.37,30200.0,15.6988,15.7099,15.6933,15.7044,30200.0
2007-02-07 15:35:00,28.37,28.38,28.34,28.34,66400.0,15.7044,15.7099,15.6878,15.6878,66400.0
2007-02-07 15:40:00,28.34,28.36,28.32,28.34,79400.0,15.6878,15.6988,15.6767,15.6878,79400.0
2007-02-07 15:45:00,28.34,28.35,28.32,28.35,158800.0,15.6878,15.6933,15.6767,15.6933,158800.0
2007-02-07 15:50:00,28.35,28.39,28.34,28.37,82200.0,15.6933,15.7154,15.6878,15.7044,82200.0
2007-02-07 15:55:00,28.36,28.38,28.35,28.36,83600.0,15.6988,15.7099,15.6933,15.6988,83600.0
2007-02-09 09:30:00,28.4,28.44,28.32,28.36,17400.0,15.721,15.7431,15.6767,15.6988,17400.0
2007-02-09 09:35:00,28.36,28.48,28.36,28.47,24600.0,15.6988,15.7653,15.6988,15.7597,24600.0
2007-02-09 09:40:00,28.46,28.46,28.42,28.42,8200.0,15.7542,15.7542,15.732,15.732,8200.0
2007-02-09 09:45:00,28.42,28.42,28.36,28.36,32200.0,15.732,15.732,15.6988,15.6988,32200.0
2007-02-09 09:50:00,28.36,28.4,28.36,28.4,23400.0,15.6988,15.721,15.6988,15.721,23400.0
2007-02-09 09:55:00,28.4,28.4,28.37,28.38,23600.0,15.721,15.721,15.7044,15.7099,23600.0
2007-02-09 10:00:00,28.37,28.39,28.37,28.37,13000.0,15.7044,15.7154,15.7044,15.7044,13000.0
2007-02-09 10:05:00,28.38,28.39,28.36,28.38,25600.0,15.7099,15.7154,15.6988,15.7099,25600.0
2007-02-09 10:10:00,28.38,28.39,28.36,28.38,15200.0,15.7099,15.7154,15.6988,15.7099,15200.0
2007-02-09 10:15:00,28.38,28.39,28.36,28.36,6400.0,15.7099,15.7154,15.6988,15.6988,6400.0
2007-02-09 10:20:00,28.36,28.38,28.35,28.38,9000.0,15.6988,15.7099,15.6933,15.7099,9000.0
2007-02-09 10:25:00,28.38,28.41,28.36,28.39,10600.0,15.7099,15.7265,15.6988,15.7154,10600.0
2007-02-09 10:30:00,28.4,28.42,28.4,28.4,25000.0,15.721,15.732,15.721,15.721,25000.0
2007-02-09 10:35:00,28.39,28.45,28.39,28.43,19000.0,15.7154,15.7487,15.7154,15.7376,19000.0
2007-02-09 10:40:00,28.44,28.47,28.44,28.47,31600.0,15.7431,15.7597,15.7431,15.7597,31600.0
2007-02-09 10:45:00,28.47,28.5,28.47,28.48,19200.0,15.7597,15.7763,15.7597,15.7653,19200.0
2007-02-09 10:50:00,28.48,28.5,28.48,28.49,17000.0,15.7653,15.7763,15.7653,15.7708,17000.0
2007-02-09 10:55:00,28.49,28.49,28.48,28.48,20600.0,15.7708,15.7708,15.7653,15.7653,20600.0
2007-02-09 11:00:00,28.48,28.49,28.48,28.48,7400.0,15.7653,15.7708,15.7653,15.7653,7400.0
2007-02-09 11:05:00,28.48,28.48,28.45,28.46,15000.0,15.7653,15.7653,15.7487,15.7542,15000.0
2007-02-09 11:10:00,28.46,28.5,28.46,28.5,32600.0,15.7542,15.7763,15.7542,15.7763,32600.0
2007-02-09 11:15:00,28.5,28.5,28.48,28.49,17600.0,15.7763,15.7763,15.7653,15.7708,17600.0
2007-02-09 11:20:00,28.49,28.49,28.48,28.48,11000.0,15.7708,15.7708,15.7653,15.7653,11000.0
2007-02-09 11:25:00,28.48,28.48,28.46,28.46,9200.0,15.7653,15.7653,15.7542,15.7542,9200.0
2007-02-09 11:30:00,28.46,28.46,28.45,28.46,18600.0,15.7542,15.7542,15.7487,15.7542,18600.0
2007-02-09 11:35:00,28.47,28.5,28.46,28.5,47400.0,15.7597,15.7763,15.7542,15.7763,47400.0
2007-02-09 11:40:00,28.49,28.51,28.49,28.51,38800.0,15.7708,15.7819,15.7708,15.7819,38800.0
2007-02-09 11:45:00,28.5,28.53,28.5,28.5,23400.0,15.7763,15.7929,15.7763,15.7763,23400.0
2007-02-09 11:50:00,28.5,28.5,28.49,28.5,15800.0,15.7763,15.7763,15.7708,15.7763,15800.0
2007-02-09 11:55:00,28.5,28.52,28.5,28.5,43400.0,15.7763,15.7874,15.7763,15.7763,43400.0
2007-02-09 12:00:00,28.5,28.5,28.5,28.5,18200.0,15.7763,15.7763,15.7763,15.7763,18200.0
2007-02-09 12:05:00,28.5,28.5,28.5,28.5,2400.0,15.7763,15.7763,15.7763,15.7763,2400.0
2007-02-09 12:10:00,28.5,28.51,28.5,28.5,32600.0,15.7763,15.7819,15.7763,15.7763,32600.0
2007-02-09 12:15:00,28.5,28.5,28.5,28.5,8000.0,15.7763,15.7763,15.7763,15.7763,8000.0
2007-02-09 12:20:00,28.5,28.52,28.5,28.5,13000.0,15.7763,15.7874,15.7763,15.7763,13000.0
2007-02-09 12:25:00,28.5,28.52,28.5,28.5,19600.0,15.7763,15.7874,15.7763,15.7763,19600.0
2007-02-09 12:30:00,28.5,28.51,28.5,28.5,22800.0,15.7763,15.7819,15.7763,15.7763,22800.0
2007-02-09 12:35:00,28.5,28.51,28.5,28.51,31600.0,15.7763,15.7819,15.7763,15.7819,31600.0
2007-02-09 12:40:00,28.51,28.51,28.5,28.51,8200.0,15.7819,15.7819,15.7763,15.7819,8200.0
2007-02-09 12:45:00,28.5,28.5,28.5,28.5,23600.0,15.7763,15.7763,15.7763,15.7763,23600.0
2007-02-09 12:50:00,28.5,28.5,28.49,28.5,11400.0,15.7763,15.7763,15.7708,15.7763,11400.0
2007-02-09 12:55:00,28.49,28.5,28.49,28.5,11400.0,15.7708,15.7763,15.7708,15.7763,11400.0
2007-02-09 13:00:00,28.49,28.49,28.48,28.48,14200.0,15.7708,15.7708,15.7653,15.7653,14200.0
2007-02-09 13:05:00,28.48,28.5,28.48,28.49,14400.0,15.7653,15.7763,15.7653,15.7708,14400.0
2007-02-09 13:10:00,28.5,28.5,28.49,28.49,25400.0,15.7763,15.7763,15.7708,15.7708,25400.0
2007-02-09 13:15:00,28.5,28.5,28.49,28.5,18000.0,15.7763,15.7763,15.7708,15.7763,18000.0
2007-02-09 13:20:00,28.5,28.51,28.5,28.5,4200.0,15.7763,15.7819,15.7763,15.7763,4200.0
2007-02-09 13:25:00,28.5,28.5,28.5,28.5,9400.0,15.7763,15.7763,15.7763,15.7763,9400.0
2007-02-09 13:30:00,28.5,28.5,28.48,28.48,26200.0,15.7763,15.7763,15.7653,15.7653,26200.0
2007-02-09 13:35:00,28.48,28.48,28.45,28.45,30000.0,15.7653,15.7653,15.7487,15.7487,30000.0
2007-02-09 13:40:00,28.45,28.45,28.43,28.43,27800.0,15.7487,15.7487,15.7376,15.7376,27800.0
2007-02-09 13:45:00,28.43,28.44,28.43,28.43,35200.0,15.7376,15.7431,15.7376,15.7376,35200.0
2007-02-09 13:50:00,28.43,28.43,28.42,28.43,21400.0,15.7376,15.7376,15.732,15.7376,21400.0
2007-02-09 13:55:00,28.42,28.42,28.39,28.39,20800.0,15.732,15.732,15.7154,15.7154,20800.0
2007-02-09 14:00:00,28.39,28.4,28.39,28.39,12200.0,15.7154,15.721,15.7154,15.7154,12200.0
2007-02-09 14:05:00,28.4,28.4,28.37,28.37,15000.0,15.721,15.721,15.7044,15.7044,15000.0
2007-02-09 14:10:00,28.38,28.39,28.37,28.37,15600.0,15.7099,15.7154,15.7044,15.7044,15600.0
2007-02-09 14:15:00,28.37,28.38,28.36,28.37,11200.0,15.7044,15.7099,15.6988,15.7044,11200.0
2007-02-09 14:20:00,28.38,28.38,28.37,28.37,8400.0,15.7099,15.7099,15.7044,15.7044,8400.0
2007-02-09 14:25:00,28.37,28.39,28.36,28.36,12800.0,15.7044,15.7154,15.6988,15.6988,12800.0
2007-02-09 14:30:00,28.36,28.38,28.35,28.35,16800.0,15.6988,15.7099,15.6933,15.6933,16800.0
2007-02-09 14:35:00,28.35,28.4,28.34,28.38,85400.0,15.6933,15.721,15.6878,15.7099,85400.0
2007-02-09 14:40:00,28.37,28.42,28.37,28.4,34400.0,15.7044,15.732,15.7044,15.721,34400.0
2007-02-09 14:45:00,28.39,28.41,28.39,28.4,11200.0,15.7154,15.7265,15.7154,15.721,11200.0
2007-02-09 14:50:00,28.39,28.42,28.39,28.41,39200.0,15.7154,15.732,15.7154,15.7265,39200.0
2007-02-09 14:55:00,28.41,28.43,28.41,28.42,63400.0,15.7265,15.7376,15.7265,15.732,63400.0
2007-02-09 15:00:00,28.42,28.45,28.42,28.44,49800.0,15.732,15.7487,15.732,15.7431,49800.0
2007-02-09 15:05:00,28.44,28.46,28.43,28.46,41800.0,15.7431,15.7542,15.7376,15.7542,41800.0
2007-02-09 15:10:00,28.46,28.47,28.45,28.47,39600.0,15.7542,15.7597,15.7487,15.7597,39600.0
2007-02-09 15:15:00,28.48,28.49,28.47,28.48,70800.0,15.7653,15.7708,15.7597,15.7653,70800.0
2007-02-09 15:20:00,28.48,28.48,28.44,28.47,40600.0,15.7653,15.7653,15.7431,15.7597,40600.0
2007-02-09 15:25:00,28.47,28.5,28.47,28.49,37400.0,15.7597,15.7763,15.7597,15.7708,37400.0
2007-02-09 15:30:00,28.48,28.5,28.46,28.48,46000.0,15.7653,15.7763,15.7542,15.7653,46000.0
2007-02-09 15:35:00,28.49,28.5,28.46,28.47,57400.0,15.7708,15.7763,15.7542,15.7597,57400.0
2007-02-09 15:40:00,28.48,28.49,28.47,28.47,65000.0,15.7653,15.7708,15.7597,15.7597,65000.0
2007-02-09 15:45:00,28.47,28.5,28.46,28.49,65400.0,15.7597,15.7763,15.7542,15.7708,65400.0
2007-02-09 15:50:00,28.49,28.5,28.48,28.49,37000.0,15.7708,15.7763,15.7653,15.7708,37000.0
2007-02-09 15:55:00,28.5,28.5,28.48,28.5,78000.0,15.7763,15.7763,15.7653,15.7763,78000.0
2007-02-12 09:30:00,28.52,28.63,28.52,28.63,28600.0,15.7874,15.8483,15.7874,15.8483,28600.0
2007-02-12 09:35:00,28.63,28.63,28.59,28.6,12600.0,15.8483,15.8483,15.8262,15.8317,12600.0
2007-02-12 09:40:00,28.61,28.63,28.58,28.58,16600.0,15.8372,15.8483,15.8206,15.8206,16600.0
2007-02-12 09:45:00,28.58,28.6,28.54,28.59,12000.0,15.8206,15.8317,15.7985,15.8262,12000.0
2007-02-12 09:50:00,28.59,28.59,28.57,28.58,20200.0,15.8262,15.8262,15.8151,15.8206,20200.0
2007-02-12 09:55:00,28.58,28.58,28.57,28.58,5800.0,15.8206,15.8206,15.8151,15.8206,5800.0
2007-02-12 10:00:00,28.58,28.61,28.57,28.61,15800.0,15.8206,15.8372,15.8151,15.8372,15800.0
2007-02-12 10:05:00,28.62,28.62,28.58,28.61,11000.0,15.8428,15.8428,15.8206,15.8372,11000.0
2007-02-12 10:10:00,28.6,28.61,28.59,28.59,22000.0,15.8317,15.8372,15.8262,15.8262,22000.0
2007-02-12 10:15:00,28.6,28.64,28.6,28.63,19600.0,15.8317,15.8538,15.8317,15.8483,19600.0
2007-02-12 10:20:00,28.63,28.64,28.62,28.62,20800.0,15.8483,15.8538,15.8428,15.8428,20800.0
2007-02-12 10:25:00,28.61,28.63,28.61,28.62,20400.0,15.8372,15.8483,15.8372,15.8428,20400.0
2007-02-12 10:30:00,28.61,28.63,28.61,28.63,27200.0,15.8372,15.8483,15.8372,15.8483,27200.0
2007-02-12 10:35:00,28.64,28.67,28.64,28.67,19600.0,15.8538,15.8704,15.8538,15.8704,19600.0
2007-02-12 10:40:00,28.67,28.7,28.66,28.7,22800.0,15.8704,15.887,15.8649,15.887,22800.0
2007-02-12 10:45:00,28.7,28.71,28.69,28.7,14000.0,15.887,15.8926,15.8815,15.887,14000.0
2007-02-12 10:50:00,28.7,28.7,28.67,28.68,7800.0,15.887,15.887,15.8704,15.876,7800.0
2007-02-12 10:55:00,28.68,28.68,28.66,28.68,26600.0,15.876,15.876,15.8649,15.876,26600.0
2007-02-12 11:00:00,28.68,28.69,28.68,28.68,14200.0,15.876,15.8815,15.876,15.876,14200.0
2007-02-12 11:05:00,28.68,28.71,28.66,28.71,43600.0,15.876,15.8926,15.8649,15.8926,43600.0
2007-02-12 11:10:00,28.71,28.73,28.7,28.72,32200.0,15.8926,15.9037,15.887,15.8981,32200.0
2007-02-12 11:15:00,28.72,28.74,28.7,28.72,35600.0,15.8981,15.9092,15.887,15.8981,35600.0
2007-02-12 11:20:00,28.72,28.72,28.68,28.68,17400.0,15.8981,15.8981,15.876,15.876,17400.0
2007-02-12 11:25:00,28.68,28.7,28.68,28.69,18200.0,15.876,15.887,15.876,15.8815,18200.0
2007-02-12 11:30:00,28.69,28.71,28.68,28.71,17400.0,15.8815,15.8926,15.876,15.8926,17400.0
2007-02-12 11:35:00,28.7,28.72,28.69,28.72,23200.0,15.887,15.8981,15.8815,15.8981,23200.0
2007-02-12 11:40:00,28.72,28.72,28.71,28.71,11200.0,15.8981,15.8981,15.8926,15.8926,11200.0
2007-02-12 11:45:00,28.72,28.72,28.7,28.7,6400.0,15.8981,15.8981,15.887,15.887,6400.0
2007-02-12 11:50:00,28.7,28.71,28.7,28.7,13800.0,15.887,15.8926,15.887,15.887,13800.0
2007-02-12 11:55:00,28.7,28.7,28.69,28.7,11400.0,15.887,15.887,15.8815,15.887,11400.0
2007-02-12 12:00:00,28.7,28.7,28.68,28.68,20600.0,15.887,15.887,15.876,15.876,20600.0
2007-02-12 12:05:00,28.68,28.69,28.68,28.68,27400.0,15.876,15.8815,15.876,15.876,27400.0
2007-02-12 12:10:00,28.68,28.68,28.67,28.68,29800.0,15.876,15.876,15.8704,15.876,29800.0
2007-02-12 12:15:00,28.67,28.68,28.66,28.67,42400.0,15.8704,15.876,15.8649,15.8704,42400.0
2007-02-12 12:20:00,28.67,28.68,28.66,28.67,23200.0,15.8704,15.876,15.8649,15.8704,23200.0
2007-02-12 12:25:00,28.67,28.67,28.66,28.66,8600.0,15.8704,15.8704,15.8649,15.8649,8600.0
2007-02-12 12:30:00,28.66,28.66,28.64,28.64,21200.0,15.8649,15.8649,15.8538,15.8538,21200.0
2007-02-12 12:35:00,28.64,28.64,28.64,28.64,8800.0,15.8538,15.8538,15.8538,15.8538,8800.0
2007-02-12 12:40:00,28.64,28.64,28.63,28.63,21400.0,15.8538,15.8538,15.8483,15.8483,21400.0
2007-02-12 12:45:00,28.63,28.64,28.61,28.61,17400.0,15.8483,15.8538,15.8372,15.8372,17400.0
2007-02-12 12:50:00,28.62,28.63,28.61,28.62,15200.0,15.8428,15.8483,15.8372,15.8428,15200.0
2007-02-12 12:55:00,28.61,28.61,28.6,28.6,15600.0,15.8372,15.8372,15.8317,15.8317,15600.0
2007-02-12 13:00:00,28.61,28.61,28.59,28.61,21200.0,15.8372,15.8372,15.8262,15.8372,21200.0
2007-02-12 13:05:00,28.6,28.61,28.59,28.6,12800.0,15.8317,15.8372,15.8262,15.8317,12800.0
2007-02-12 13:10:00,28.6,28.6,28.59,28.59,8200.0,15.8317,15.8317,15.8262,15.8262,8200.0
2007-02-12 13:15:00,28.59,28.59,28.57,28.57,15000.0,15.8262,15.8262,15.8151,15.8151,15000.0
2007-02-12 13:20:00,28.58,28.58,28.56,28.57,12800.0,15.8206,15.8206,15.8095,15.8151,12800.0
2007-02-12 13:25:00,28.56,28.57,28.56,28.57,15400.0,15.8095,15.8151,15.8095,15.8151,15400.0
2007-02-12 13:30:00,28.57,28.57,28.56,28.57,33600.0,15.8151,15.8151,15.8095,15.8151,33600.0
2007-02-12 13:35:00,28.57,28.57,28.54,28.54,15200.0,15.8151,15.8151,15.7985,15.7985,15200.0
2007-02-12 13:40:00,28.54,28.55,28.53,28.53,15400.0,15.7985,15.804,15.7929,15.7929,15400.0
2007-02-12 13:45:00,28.54,28.54,28.52,28.52,10200.0,15.7985,15.7985,15.7874,15.7874,10200.0
2007-02-12 13:50:00,28.52,28.52,28.5,28.5,23200.0,15.7874,15.7874,15.7763,15.7763,23200.0
2007-02-12 13:55:00,28.5,28.51,28.49,28.5,26600.0,15.7763,15.7819,15.7708,15.7763,26600.0
2007-02-12 14:00:00,28.5,28.5,28.48,28.49,23600.0,15.7763,15.7763,15.7653,15.7708,23600.0
2007-02-12 14:05:00,28.48,28.49,28.45,28.46,37400.0,15.7653,15.7708,15.7487,15.7542,37400.0
2007-02-12 14:10:00,28.46,28.46,28.44,28.45,26800.0,15.7542,15.7542,15.7431,15.7487,26800.0
2007-02-12 14:15:00,28.45,28.46,28.42,28.43,35600.0,15.7487,15.7542,15.732,15.7376,35600.0
2007-02-12 14:20:00,28.43,28.45,28.43,28.45,19600.0,15.7376,15.7487,15.7376,15.7487,19600.0
2007-02-12 14:25:00,28.45,28.45,28.42,28.43,28800.0,15.7487,15.7487,15.732,15.7376,28800.0
2007-02-12 14:30:00,28.43,28.43,28.41,28.41,22800.0,15.7376,15.7376,15.7265,15.7265,22800.0
2007-02-12 14:35:00,28.41,28.42,28.41,28.41,28000.0,15.7265,15.732,15.7265,15.7265,28000.0
2007-02-12 14:40:00,28.41,28.43,28.41,28.43,16200.0,15.7265,15.7376,15.7265,15.7376,16200.0
2007-02-12 14:45:00,28.43,28.43,28.42,28.43,18200.0,15.7376,15.7376,15.732,15.7376,18200.0
2007-02-12 14:50:00,28.43,28.43,28.43,28.43,11800.0,15.7376,15.7376,15.7376,15.7376,11800.0
2007-02-12 14:55:00,28.43,28.45,28.43,28.45,18400.0,15.7376,15.7487,15.7376,15.7487,18400.0
2007-02-12 15:00:00,28.45,28.46,28.45,28.46,19000.0,15.7487,15.7542,15.7487,15.7542,19000.0
2007-02-12 15:05:00,28.46,28.47,28.45,28.47,15600.0,15.7542,15.7597,15.7487,15.7597,15600.0
2007-02-12 15:10:00,28.46,28.48,28.43,28.48,44800.0,15.7542,15.7653,15.7376,15.7653,44800.0
2007-02-12 15:15:00,28.48,28.5,28.46,28.49,9200.0,15.7653,15.7763,15.7542,15.7708,9200.0
2007-02-12 15:20:00,28.49,28.5,28.48,28.49,23400.0,15.7708,15.7763,15.7653,15.7708,23400.0
2007-02-12 15:25:00,28.49,28.5,28.46,28.46,23600.0,15.7708,15.7763,15.7542,15.7542,23600.0
2007-02-12 15:30:00,28.46,28.49,28.45,28.47,34600.0,15.7542,15.7708,15.7487,15.7597,34600.0
2007-02-12 15:35:00,28.47,28.48,28.46,28.48,15000.0,15.7597,15.7653,15.7542,15.7653,15000.0
2007-02-12 15:40:00,28.48,28.5,28.47,28.49,13800.0,15.7653,15.7763,15.7597,15.7708,13800.0
2007-02-12 15:45:00,28.48,28.49,28.46,28.46,18200.0,15.7653,15.7708,15.7542,15.7542,18200.0
2007-02-12 15:50:00,28.46,28.48,28.46,28.47,29400.0,15.7542,15.7653,15.7542,15.7597,29400.0
2007-02-12 15:55:00,28.46,28.49,28.46,28.49,28400.0,15.7542,15.7708,15.7542,15.7708,28400.0
2007-02-13 09:30:00,28.44,28.59,28.44,28.55,33200.0,15.7431,15.8262,15.7431,15.804,33200.0
2007-02-13 09:35:00,28.58,28.58,28.52,28.54,10600.0,15.8206,15.8206,15.7874,15.7985,10600.0
2007-02-13 09:40:00,28.54,28.54,28.51,28.52,8800.0,15.7985,15.7985,15.7819,15.7874,8800.0
2007-02-13 09:45:00,28.52,28.54,28.49,28.49,7600.0,15.7874,15.7985,15.7708,15.7708,7600.0
2007-02-13 09:50:00,28.49,28.52,28.48,28.49,5800.0,15.7708,15.7874,15.7653,15.7708,5800.0
2007-02-13 09:55:00,28.5,28.52,28.48,28.5,9200.0,15.7763,15.7874,15.7653,15.7763,9200.0
2007-02-13 10:00:00,28.5,28.52,28.49,28.5,15200.0,15.7763,15.7874,15.7708,15.7763,15200.0
2007-02-13 10:05:00,28.5,28.5,28.5,28.5,4800.0,15.7763,15.7763,15.7763,15.7763,4800.0
2007-02-13 10:10:00,28.5,28.53,28.5,28.52,11400.0,15.7763,15.7929,15.7763,15.7874,11400.0
2007-02-13 10:15:00,28.52,28.53,28.51,28.53,3400.0,15.7874,15.7929,15.7819,15.7929,3400.0
2007-02-13 10:20:00,28.51,28.52,28.49,28.52,6800.0,15.7819,15.7874,15.7708,15.7874,6800.0
2007-02-13 10:25:00,28.52,28.52,28.5,28.5,2200.0,15.7874,15.7874,15.7763,15.7763,2200.0
2007-02-13 10:30:00,28.51,28.54,28.51,28.52,15800.0,15.7819,15.7985,15.7819,15.7874,15800.0
2007-02-13 10:35:00,28.52,28.54,28.5,28.53,25200.0,15.7874,15.7985,15.7763,15.7929,25200.0
2007-02-13 10:40:00,28.54,28.55,28.53,28.55,7200.0,15.7985,15.804,15.7929,15.804,7200.0
2007-02-13 10:45:00,28.55,28.57,28.55,28.57,6000.0,15.804,15.8151,15.804,15.8151,6000.0
2007-02-13 10:50:00,28.57,28.57,28.56,28.57,8400.0,15.8151,15.8151,15.8095,15.8151,8400.0
2007-02-13 10:55:00,28.57,28.58,28.57,28.58,5600.0,15.8151,15.8206,15.8151,15.8206,5600.0
2007-02-13 11:00:00,28.58,28.59,28.58,28.59,10400.0,15.8206,15.8262,15.8206,15.8262,10400.0
2007-02-13 11:05:00,28.59,28.6,28.58,28.6,19400.0,15.8262,15.8317,15.8206,15.8317,19400.0
2007-02-13 11:10:00,28.6,28.61,28.6,28.61,9600.0,15.8317,15.8372,15.8317,15.8372,9600.0
2007-02-13 11:15:00,28.61,28.61,28.61,28.61,6000.0,15.8372,15.8372,15.8372,15.8372,6000.0
2007-02-13 11:20:00,28.61,28.64,28.61,28.63,7200.0,15.8372,15.8538,15.8372,15.8483,7200.0
2007-02-13 11:25:00,28.63,28.65,28.63,28.65,7600.0,15.8483,15.8594,15.8483,15.8594,7600.0
2007-02-13 11:30:00,28.65,28.7,28.65,28.7,30600.0,15.8594,15.887,15.8594,15.887,30600.0
2007-02-13 11:35:00,28.7,28.71,28.7,28.71,27800.0,15.887,15.8926,15.887,15.8926,27800.0
2007-02-13 11:40:00,28.71,28.72,28.71,28.71,37400.0,15.8926,15.8981,15.8926,15.8926,37400.0
2007-02-13 11:45:00,28.72,28.73,28.71,28.72,37600.0,15.8981,15.9037,15.8926,15.8981,37600.0
2007-02-13 11:50:00,28.72,28.73,28.72,28.72,8600.0,15.8981,15.9037,15.8981,15.8981,8600.0
2007-02-13 11:55:00,28.72,28.74,28.72,28.73,30000.0,15.8981,15.9092,15.8981,15.9037,30000.0
2007-02-13 12:00:00,28.73,28.73,28.73,28.73,7200.0,15.9037,15.9037,15.9037,15.9037,7200.0
2007-02-13 12:05:00,28.73,28.74,28.72,28.74,19200.0,15.9037,15.9092,15.8981,15.9092,19200.0
2007-02-13 12:10:00,28.74,28.75,28.74,28.74,18200.0,15.9092,15.9147,15.9092,15.9092,18200.0
2007-02-13 12:15:00,28.75,28.75,28.72,28.72,31000.0,15.9147,15.9147,15.8981,15.8981,31000.0
2007-02-13 12:20:00,28.72,28.73,28.71,28.73,26400.0,15.8981,15.9037,15.8926,15.9037,26400.0
2007-02-13 12:25:00,28.73,28.74,28.73,28.73,16200.0,15.9037,15.9092,15.9037,15.9037,16200.0
2007-02-13 12:30:00,28.73,28.73,28.72,28.72,10800.0,15.9037,15.9037,15.8981,15.8981,10800.0
2007-02-13 12:35:00,28.73,28.74,28.73,28.73,13400.0,15.9037,15.9092,15.9037,15.9037,13400.0
2007-02-13 12:40:00,28.74,28.74,28.72,28.73,45200.0,15.9092,15.9092,15.8981,15.9037,45200.0
2007-02-13 12:45:00,28.72,28.73,28.71,28.71,9800.0,15.8981,15.9037,15.8926,15.8926,9800.0
2007-02-13 12:50:00,28.71,28.72,28.71,28.72,7000.0,15.8926,15.8981,15.8926,15.8981,7000.0
2007-02-13 12:55:00,28.72,28.72,28.72,28.72,8600.0,15.8981,15.8981,15.8981,15.8981,8600.0
2007-02-13 13:00:00,28.72,28.72,28.72,28.72,9000.0,15.8981,15.8981,15.8981,15.8981,9000.0
2007-02-13 13:05:00,28.72,28.72,28.71,28.71,13400.0,15.8981,15.8981,15.8926,15.8926,13400.0
2007-02-13 13:10:00,28.71,28.72,28.71,28.72,5800.0,15.8926,15.8981,15.8926,15.8981,5800.0
2007-02-13 13:15:00,28.72,28.75,28.72,28.75,48600.0,15.8981,15.9147,15.8981,15.9147,48600.0
2007-02-13 13:20:00,28.75,28.79,28.75,28.77,116000.0,15.9147,15.9369,15.9147,15.9258,116000.0
2007-02-13 13:25:00,28.76,28.76,28.74,28.74,19400.0,15.9203,15.9203,15.9092,15.9092,19400.0
2007-02-13 13:30:00,28.75,28.75,28.73,28.74,19000.0,15.9147,15.9147,15.9037,15.9092,19000.0
2007-02-13 13:35:00,28.74,28.75,28.73,28.75,23200.0,15.9092,15.9147,15.9037,15.9147,23200.0
2007-02-13 13:40:00,28.75,28.75,28.73,28.73,9000.0,15.9147,15.9147,15.9037,15.9037,9000.0
2007-02-13 13:45:00,28.73,28.74,28.73,28.74,7200.0,15.9037,15.9092,15.9037,15.9092,7200.0
2007-02-13 13:50:00,28.74,28.74,28.73,28.73,1400.0,15.9092,15.9092,15.9037,15.9037,1400.0
2007-02-13 13:55:00,28.73,28.74,28.73,28.73,3800.0,15.9037,15.9092,15.9037,15.9037,3800.0
2007-02-13 14:00:00,28.74,28.74,28.73,28.74,5200.0,15.9092,15.9092,15.9037,15.9092,5200.0
2007-02-13 14:05:00,28.73,28.74,28.73,28.74,28000.0,15.9037,15.9092,15.9037,15.9092,28000.0
2007-02-13 14:10:00,28.74,28.74,28.72,28.72,29000.0,15.9092,15.9092,15.8981,15.8981,29000.0
2007-02-13 14:15:00,28.72,28.73,28.7,28.7,24000.0,15.8981,15.9037,15.887,15.887,24000.0
2007-02-13 14:20:00,28.71,28.71,28.69,28.69,12200.0,15.8926,15.8926,15.8815,15.8815,12200.0
2007-02-13 14:25:00,28.69,28.69,28.67,28.68,21800.0,15.8815,15.8815,15.8704,15.876,21800.0
2007-02-13 14:30:00,28.68,28.68,28.65,28.68,38800.0,15.876,15.876,15.8594,15.876,38800.0
2007-02-13 14:35:00,28.67,28.67,28.65,28.65,16800.0,15.8704,15.8704,15.8594,15.8594,16800.0
2007-02-13 14:40:00,28.65,28.65,28.61,28.63,26400.0,15.8594,15.8594,15.8372,15.8483,26400.0
2007-02-13 14:45:00,28.63,28.63,28.61,28.62,27600.0,15.8483,15.8483,15.8372,15.8428,27600.0
2007-02-13 14:50:00,28.62,28.7,28.62,28.7,59400.0,15.8428,15.887,15.8428,15.887,59400.0
2007-02-13 14:55:00,28.64,28.64,28.62,28.64,15400.0,15.8538,15.8538,15.8428,15.8538,15400.0
2007-02-13 15:00:00,28.65,28.66,28.65,28.65,22600.0,15.8594,15.8649,15.8594,15.8594,22600.0
2007-02-13 15:05:00,28.65,28.65,28.63,28.63,16200.0,15.8594,15.8594,15.8483,15.8483,16200.0
2007-02-13 15:10:00,28.63,28.63,28.59,28.6,110600.0,15.8483,15.8483,15.8262,15.8317,110600.0
2007-02-13 15:15:00,28.6,28.6,28.58,28.59,36600.0,15.8317,15.8317,15.8206,15.8262,36600.0
2007-02-13 15:20:00,28.59,28.59,28.58,28.59,33200.0,15.8262,15.8262,15.8206,15.8262,33200.0
2007-02-13 15:25:00,28.59,28.59,28.58,28.58,44800.0,15.8262,15.8262,15.8206,15.8206,44800.0
2007-02-13 15:30:00,28.58,28.61,28.58,28.6,48000.0,15.8206,15.8372,15.8206,15.8317,48000.0
2007-02-13 15:35:00,28.6,28.63,28.6,28.62,54000.0,15.8317,15.8483,15.8317,15.8428,54000.0
2007-02-13 15:40:00,28.62,28.64,28.62,28.63,24200.0,15.8428,15.8538,15.8428,15.8483,24200.0
2007-02-13 15:45:00,28.63,28.63,28.6,28.6,34000.0,15.8483,15.8483,15.8317,15.8317,34000.0
2007-02-13 15:50:00,28.6,28.6,28.59,28.6,38600.0,15.8317,15.8317,15.8262,15.8317,38600.0
2007-02-13 15:55:00,28.6,28.62,28.6,28.61,81400.0,15.8317,15.8428,15.8317,15.8372,81400.0
2007-02-14 09:30:00,28.67,28.74,28.66,28.74,40600.0,15.8704,15.9092,15.8649,15.9092,40600.0
2007-02-14 09:35:00,28.74,28.74,28.67,28.7,10600.0,15.9092,15.9092,15.8704,15.887,10600.0
2007-02-14 09:40:00,28.69,28.7,28.67,28.68,5400.0,15.8815,15.887,15.8704,15.876,5400.0
2007-02-14 09:45:00,28.68,28.68,28.66,28.66,3600.0,15.876,15.876,15.8649,15.8649,3600.0
2007-02-14 09:50:00,28.67,28.68,28.62,28.63,27200.0,15.8704,15.876,15.8428,15.8483,27200.0
2007-02-14 09:55:00,28.63,28.65,28.61,28.64,24000.0,15.8483,15.8594,15.8372,15.8538,24000.0
2007-02-14 10:00:00,28.64,28.7,28.64,28.67,37200.0,15.8538,15.887,15.8538,15.8704,37200.0
2007-02-14 10:05:00,28.67,28.7,28.65,28.66,19800.0,15.8704,15.887,15.8594,15.8649,19800.0
2007-02-14 10:10:00,28.69,28.7,28.66,28.68,13200.0,15.8815,15.887,15.8649,15.876,13200.0
2007-02-14 10:15:00,28.67,28.68,28.64,28.65,8400.0,15.8704,15.876,15.8538,15.8594,8400.0
2007-02-14 10:20:00,28.65,28.66,28.63,28.63,5800.0,15.8594,15.8649,15.8483,15.8483,5800.0
2007-02-14 10:25:00,28.63,28.64,28.61,28.61,35800.0,15.8483,15.8538,15.8372,15.8372,35800.0
2007-02-14 10:30:00,28.61,28.61,28.6,28.6,99600.0,15.8372,15.8372,15.8317,15.8317,99600.0
2007-02-14 10:35:00,28.6,28.61,28.59,28.6,19000.0,15.8317,15.8372,15.8262,15.8317,19000.0
2007-02-14 10:40:00,28.6,28.63,28.6,28.63,16200.0,15.8317,15.8483,15.8317,15.8483,16200.0
2007-02-14 10:45:00,28.63,28.63,28.62,28.62,4400.0,15.8483,15.8483,15.8428,15.8428,4400.0
2007-02-14 10:50:00,28.63,28.65,28.62,28.65,11600.0,15.8483,15.8594,15.8428,15.8594,11600.0
2007-02-14 10:55:00,28.65,28.65,28.63,28.63,14200.0,15.8594,15.8594,15.8483,15.8483,14200.0
2007-02-14 11:00:00,28.64,28.64,28.62,28.63,241400.0,15.8538,15.8538,15.8428,15.8483,241400.0
2007-02-14 11:05:00,28.63,28.65,28.63,28.64,26600.0,15.8483,15.8594,15.8483,15.8538,26600.0
2007-02-14 11:10:00,28.65,28.65,28.64,28.65,14600.0,15.8594,15.8594,15.8538,15.8594,14600.0
2007-02-14 11:15:00,28.65,28.66,28.64,28.66,13200.0,15.8594,15.8649,15.8538,15.8649,13200.0
2007-02-14 11:20:00,28.66,28.67,28.66,28.66,10800.0,15.8649,15.8704,15.8649,15.8649,10800.0
2007-02-14 11:25:00,28.66,28.67,28.66,28.66,5000.0,15.8649,15.8704,15.8649,15.8649,5000.0
2007-02-14 11:30:00,28.66,28.66,28.66,28.66,205600.0,15.8649,15.8649,15.8649,15.8649,205600.0
2007-02-14 11:35:00,28.66,28.66,28.65,28.65,4400.0,15.8649,15.8649,15.8594,15.8594,4400.0
2007-02-14 11:40:00,28.66,28.66,28.65,28.66,7200.0,15.8649,15.8649,15.8594,15.8649,7200.0
2007-02-14 11:45:00,28.66,28.66,28.65,28.66,187000.0,15.8649,15.8649,15.8594,15.8649,187000.0
2007-02-14 11:50:00,28.67,28.68,28.67,28.68,14600.0,15.8704,15.876,15.8704,15.876,14600.0
2007-02-14 11:55:00,28.68,28.71,28.68,28.71,11200.0,15.876,15.8926,15.876,15.8926,11200.0
2007-02-14 12:00:00,28.71,28.72,28.68,28.69,75600.0,15.8926,15.8981,15.876,15.8815,75600.0
2007-02-14 12:05:00,28.69,28.7,28.68,28.7,8400.0,15.8815,15.887,15.876,15.887,8400.0
2007-02-14 12:10:00,28.7,28.72,28.68,28.71,41800.0,15.887,15.8981,15.876,15.8926,41800.0
2007-02-14 12:15:00,28.71,28.71,28.7,28.71,12800.0,15.8926,15.8926,15.887,15.8926,12800.0
2007-02-14 12:20:00,28.72,28.73,28.7,28.72,42200.0,15.8981,15.9037,15.887,15.8981,42200.0
2007-02-14 12:25:00,28.7,28.72,28.7,28.71,35800.0,15.887,15.8981,15.887,15.8926,35800.0
2007-02-14 12:30:00,28.71,28.71,28.7,28.7,40400.0,15.8926,15.8926,15.887,15.887,40400.0
2007-02-14 12:35:00,28.71,28.72,28.68,28.7,78200.0,15.8926,15.8981,15.876,15.887,78200.0
2007-02-14 12:40:00,28.71,28.71,28.68,28.71,52400.0,15.8926,15.8926,15.876,15.8926,52400.0
2007-02-14 12:45:00,28.72,28.73,28.7,28.71,7800.0,15.8981,15.9037,15.887,15.8926,7800.0
2007-02-14 12:50:00,28.7,28.71,28.69,28.7,13600.0,15.887,15.8926,15.8815,15.887,13600.0
2007-02-14 12:55:00,28.7,28.7,28.69,28.7,21000.0,15.887,15.887,15.8815,15.887,21000.0
2007-02-14 13:00:00,28.7,28.71,28.7,28.7,23800.0,15.887,15.8926,15.887,15.887,23800.0
2007-02-14 13:05:00,28.71,28.72,28.7,28.72,11400.0,15.8926,15.8981,15.887,15.8981,11400.0
2007-02-14 13:10:00,28.71,28.72,28.7,28.7,14200.0,15.8926,15.8981,15.887,15.887,14200.0
2007-02-14 13:15:00,28.71,28.73,28.71,28.72,28400.0,15.8926,15.9037,15.8926,15.8981,28400.0
2007-02-14 13:20:00,28.72,28.75,28.71,28.71,80600.0,15.8981,15.9147,15.8926,15.8926,80600.0
2007-02-14 13:25:00,28.72,28.72,28.71,28.72,4000.0,15.8981,15.8981,15.8926,15.8981,4000.0
2007-02-14 13:30:00,28.71,28.72,28.71,28.72,6800.0,15.8926,15.8981,15.8926,15.8981,6800.0
2007-02-14 13:35:00,28.71,28.73,28.71,28.72,37600.0,15.8926,15.9037,15.8926,15.8981,37600.0
2007-02-14 13:40:00,28.72,28.72,28.71,28.71,6600.0,15.8981,15.8981,15.8926,15.8926,6600.0
2007-02-14 13:45:00,28.71,28.72,28.7,28.71,37400.0,15.8926,15.8981,15.887,15.8926,37400.0
2007-02-14 13:50:00,28.71,28.71,28.7,28.7,19400.0,15.8926,15.8926,15.887,15.887,19400.0
2007-02-14 13:55:00,28.71,28.71,28.7,28.71,5600.0,15.8926,15.8926,15.887,15.8926,5600.0
2007-02-14 14:00:00,28.71,28.73,28.71,28.73,6800.0,15.8926,15.9037,15.8926,15.9037,6800.0
2007-02-14 14:05:00,28.72,28.74,28.72,28.72,15800.0,15.8981,15.9092,15.8981,15.8981,15800.0
2007-02-14 14:10:00,28.73,28.73,28.72,28.73,4200.0,15.9037,15.9037,15.8981,15.9037,4200.0
2007-02-14 14:15:00,28.73,28.74,28.73,28.73,17600.0,15.9037,15.9092,15.9037,15.9037,17600.0
2007-02-14 14:20:00,28.72,28.74,28.7,28.7,41400.0,15.8981,15.9092,15.887,15.887,41400.0
2007-02-14 14:25:00,28.71,28.73,28.7,28.71,40400.0,15.8926,15.9037,15.887,15.8926,40400.0
2007-02-14 14:30:00,28.72,28.74,28.72,28.73,23200.0,15.8981,15.9092,15.8981,15.9037,23200.0
2007-02-14 14:35:00,28.73,28.74,28.72,28.72,28200.0,15.9037,15.9092,15.8981,15.8981,28200.0
2007-02-14 14:40:00,28.72,28.73,28.71,28.72,12200.0,15.8981,15.9037,15.8926,15.8981,12200.0
2007-02-14 14:45:00,28.73,28.73,28.69,28.7,43400.0,15.9037,15.9037,15.8815,15.887,43400.0
2007-02-14 14:50:00,28.7,28.71,28.7,28.7,12200.0,15.887,15.8926,15.887,15.887,12200.0
2007-02-14 14:55:00,28.71,28.73,28.71,28.73,34000.0,15.8926,15.9037,15.8926,15.9037,34000.0
2007-02-14 15:00:00,28.74,28.75,28.73,28.75,45600.0,15.9092,15.9147,15.9037,15.9147,45600.0
2007-02-14 15:05:00,28.75,28.75,28.74,28.74,23400.0,15.9147,15.9147,15.9092,15.9092,23400.0
2007-02-14 15:10:00,28.75,28.75,28.73,28.74,26400.0,15.9147,15.9147,15.9037,15.9092,26400.0
2007-02-14 15:15:00,28.73,28.74,28.7,28.7,33200.0,15.9037,15.9092,15.887,15.887,33200.0
2007-02-14 15:20:00,28.7,28.71,28.7,28.7,20200.0,15.887,15.8926,15.887,15.887,20200.0
2007-02-14 15:25:00,28.7,28.7,28.68,28.68,16400.0,15.887,15.887,15.876,15.876,16400.0
2007-02-14 15:30:00,28.68,28.7,28.68,28.7,33400.0,15.876,15.887,15.876,15.887,33400.0
2007-02-14 15:35:00,28.7,28.7,28.69,28.7,22600.0,15.887,15.887,15.8815,15.887,22600.0
2007-02-14 15:40:00,28.7,28.7,28.67,28.67,82200.0,15.887,15.887,15.8704,15.8704,82200.0
2007-02-14 15:45:00,28.67,28.68,28.66,28.68,38800.0,15.8704,15.876,15.8649,15.876,38800.0
2007-02-14 15:50:00,28.68,28.68,28.67,28.67,47000.0,15.876,15.876,15.8704,15.8704,47000.0
2007-02-14 15:55:00,28.67,28.68,28.66,28.66,84400.0,15.8704,15.876,15.8649,15.8649,84400.0
2007-02-15 09:30:00,28.6,28.75,28.53,28.75,45000.0,15.8317,15.9147,15.7929,15.9147,45000.0
2007-02-15 09:35:00,28.74,28.79,28.74,28.77,21000.0,15.9092,15.9369,15.9092,15.9258,21000.0
2007-02-15 09:40:00,28.76,28.77,28.7,28.73,63000.0,15.9203,15.9258,15.887,15.9037,63000.0
2007-02-15 09:45:00,28.73,28.75,28.71,28.73,17400.0,15.9037,15.9147,15.8926,15.9037,17400.0
2007-02-15 09:50:00,28.73,28.75,28.72,28.75,13200.0,15.9037,15.9147,15.8981,15.9147,13200.0
2007-02-15 09:55:00,28.75,28.75,28.73,28.75,13000.0,15.9147,15.9147,15.9037,15.9147,13000.0
2007-02-15 10:00:00,28.77,28.77,28.74,28.76,6600.0,15.9258,15.9258,15.9092,15.9203,6600.0
2007-02-15 10:05:00,28.76,28.77,28.75,28.76,14600.0,15.9203,15.9258,15.9147,15.9203,14600.0
2007-02-15 10:10:00,28.76,28.77,28.75,28.77,7800.0,15.9203,15.9258,15.9147,15.9258,7800.0
2007-02-15 10:15:00,28.77,28.78,28.75,28.78,16200.0,15.9258,15.9313,15.9147,15.9313,16200.0
2007-02-15 10:20:00,28.77,28.79,28.76,28.76,17400.0,15.9258,15.9369,15.9203,15.9203,17400.0
2007-02-15 10:25:00,28.77,28.78,28.75,28.75,17800.0,15.9258,15.9313,15.9147,15.9147,17800.0
2007-02-15 10:30:00,28.75,28.77,28.75,28.75,9200.0,15.9147,15.9258,15.9147,15.9147,9200.0
2007-02-15 10:35:00,28.75,28.78,28.75,28.78,18000.0,15.9147,15.9313,15.9147,15.9313,18000.0
2007-02-15 10:40:00,28.77,28.78,28.77,28.78,11000.0,15.9258,15.9313,15.9258,15.9313,11000.0
2007-02-15 10:45:00,28.77,28.78,28.77,28.78,14800.0,15.9258,15.9313,15.9258,15.9313,14800.0
2007-02-15 10:50:00,28.77,28.78,28.76,28.77,12800.0,15.9258,15.9313,15.9203,15.9258,12800.0
2007-02-15 10:55:00,28.77,28.78,28.75,28.76,18800.0,15.9258,15.9313,15.9147,15.9203,18800.0
2007-02-15 11:00:00,28.76,28.78,28.76,28.78,20800.0,15.9203,15.9313,15.9203,15.9313,20800.0
2007-02-15 11:05:00,28.78,28.8,28.77,28.79,60800.0,15.9313,15.9424,15.9258,15.9369,60800.0
2007-02-15 11:10:00,28.79,28.8,28.78,28.8,13000.0,15.9369,15.9424,15.9313,15.9424,13000.0
2007-02-15 11:15:00,28.8,28.8,28.79,28.8,10200.0,15.9424,15.9424,15.9369,15.9424,10200.0
2007-02-15 11:20:00,28.79,28.8,28.79,28.79,2600.0,15.9369,15.9424,15.9369,15.9369,2600.0
2007-02-15 11:25:00,28.8,28.8,28.79,28.79,7800.0,15.9424,15.9424,15.9369,15.9369,7800.0
2007-02-15 11:30:00,28.8,28.8,28.75,28.75,39200.0,15.9424,15.9424,15.9147,15.9147,39200.0
2007-02-15 11:35:00,28.77,28.78,28.75,28.76,5400.0,15.9258,15.9313,15.9147,15.9203,5400.0
2007-02-15 11:40:00,28.76,28.78,28.75,28.75,8600.0,15.9203,15.9313,15.9147,15.9147,8600.0
2007-02-15 11:45:00,28.75,28.75,28.73,28.73,44400.0,15.9147,15.9147,15.9037,15.9037,44400.0
2007-02-15 11:50:00,28.74,28.74,28.73,28.73,8600.0,15.9092,15.9092,15.9037,15.9037,8600.0
2007-02-15 11:55:00,28.73,28.74,28.73,28.74,4400.0,15.9037,15.9092,15.9037,15.9092,4400.0
2007-02-15 12:00:00,28.73,28.75,28.72,28.75,52200.0,15.9037,15.9147,15.8981,15.9147,52200.0
2007-02-15 12:05:00,28.75,28.75,28.73,28.73,14000.0,15.9147,15.9147,15.9037,15.9037,14000.0
2007-02-15 12:10:00,28.73,28.74,28.73,28.73,11000.0,15.9037,15.9092,15.9037,15.9037,11000.0
2007-02-15 12:15:00,28.73,28.75,28.73,28.75,11200.0,15.9037,15.9147,15.9037,15.9147,11200.0
2007-02-15 12:20:00,28.75,28.75,28.73,28.74,7800.0,15.9147,15.9147,15.9037,15.9092,7800.0
2007-02-15 12:25:00,28.73,28.73,28.72,28.72,13000.0,15.9037,15.9037,15.8981,15.8981,13000.0
2007-02-15 12:30:00,28.72,28.73,28.72,28.72,8800.0,15.8981,15.9037,15.8981,15.8981,8800.0
2007-02-15 12:35:00,28.71,28.73,28.71,28.72,4400.0,15.8926,15.9037,15.8926,15.8981,4400.0
2007-02-15 12:40:00,28.72,28.72,28.71,28.71,6600.0,15.8981,15.8981,15.8926,15.8926,6600.0
2007-02-15 12:45:00,28.72,28.72,28.71,28.71,7200.0,15.8981,15.8981,15.8926,15.8926,7200.0
2007-02-15 12:50:00,28.71,28.72,28.7,28.7,43000.0,15.8926,15.8981,15.887,15.887,43000.0
2007-02-15 12:55:00,28.7,28.7,28.69,28.69,5000.0,15.887,15.887,15.8815,15.8815,5000.0
2007-02-15 13:00:00,28.7,28.71,28.69,28.71,8000.0,15.887,15.8926,15.8815,15.8926,8000.0
2007-02-15 13:05:00,28.7,28.71,28.7,28.71,3000.0,15.887,15.8926,15.887,15.8926,3000.0
2007-02-15 13:10:00,28.71,28.71,28.7,28.7,4800.0,15.8926,15.8926,15.887,15.887,4800.0
2007-02-15 13:15:00,28.7,28.71,28.7,28.71,36400.0,15.887,15.8926,15.887,15.8926,36400.0
2007-02-15 13:20:00,28.71,28.71,28.7,28.7,6800.0,15.8926,15.8926,15.887,15.887,6800.0
2007-02-15 13:25:00,28.7,28.71,28.7,28.71,15000.0,15.887,15.8926,15.887,15.8926,15000.0
2007-02-15 13:30:00,28.71,28.72,28.7,28.71,18000.0,15.8926,15.8981,15.887,15.8926,18000.0
2007-02-15 13:35:00,28.71,28.71,28.7,28.71,5000.0,15.8926,15.8926,15.887,15.8926,5000.0
2007-02-15 13:40:00,28.71,28.71,28.7,28.7,17400.0,15.8926,15.8926,15.887,15.887,17400.0
2007-02-15 13:45:00,28.7,28.72,28.7,28.72,16400.0,15.887,15.8981,15.887,15.8981,16400.0
2007-02-15 13:50:00,28.72,28.72,28.71,28.72,20200.0,15.8981,15.8981,15.8926,15.8981,20200.0
2007-02-15 13:55:00,28.72,28.73,28.7,28.7,31600.0,15.8981,15.9037,15.887,15.887,31600.0
2007-02-15 14:00:00,28.71,28.72,28.7,28.72,19800.0,15.8926,15.8981,15.887,15.8981,19800.0
2007-02-15 14:05:00,28.71,28.72,28.71,28.71,6200.0,15.8926,15.8981,15.8926,15.8926,6200.0
2007-02-15 14:10:00,28.72,28.73,28.71,28.73,22800.0,15.8981,15.9037,15.8926,15.9037,22800.0
2007-02-15 14:15:00,28.73,28.73,28.72,28.72,14200.0,15.9037,15.9037,15.8981,15.8981,14200.0
2007-02-15 14:20:00,28.72,28.72,28.71,28.71,24000.0,15.8981,15.8981,15.8926,15.8926,24000.0
2007-02-15 14:25:00,28.71,28.71,28.7,28.7,15600.0,15.8926,15.8926,15.887,15.887,15600.0
2007-02-15 14:30:00,28.71,28.71,28.7,28.7,10400.0,15.8926,15.8926,15.887,15.887,10400.0
2007-02-15 14:35:00,28.71,28.71,28.69,28.69,12200.0,15.8926,15.8926,15.8815,15.8815,12200.0
2007-02-15 14:40:00,28.7,28.71,28.7,28.71,28600.0,15.887,15.8926,15.887,15.8926,28600.0
2007-02-15 14:45:00,28.7,28.7,28.7,28.7,4400.0,15.887,15.887,15.887,15.887,4400.0
2007-02-15 14:50:00,28.7,28.7,28.7,28.7,7400.0,15.887,15.887,15.887,15.887,7400.0
2007-02-15 14:55:00,28.7,28.7,28.69,28.7,15400.0,15.887,15.887,15.8815,15.887,15400.0
2007-02-15 15:00:00,28.7,28.7,28.68,28.69,17600.0,15.887,15.887,15.876,15.8815,17600.0
2007-02-15 15:05:00,28.68,28.71,28.68,28.71,24400.0,15.876,15.8926,15.876,15.8926,24400.0
2007-02-15 15:10:00,28.71,28.72,28.71,28.72,16400.0,15.8926,15.8981,15.8926,15.8981,16400.0
2007-02-15 15:15:00,28.71,28.72,28.71,28.72,7600.0,15.8926,15.8981,15.8926,15.8981,7600.0
2007-02-15 15:20:00,28.72,28.72,28.71,28.71,32000.0,15.8981,15.8981,15.8926,15.8926,32000.0
2007-02-15 15:25:00,28.71,28.72,28.71,28.72,11400.0,15.8926,15.8981,15.8926,15.8981,11400.0
2007-02-15 15:30:00,28.71,28.72,28.71,28.71,14400.0,15.8926,15.8981,15.8926,15.8926,14400.0
2007-02-15 15:35:00,28.72,28.75,28.71,28.74,75600.0,15.8981,15.9147,15.8926,15.9092,75600.0
2007-02-15 15:40:00,28.74,28.77,28.72,28.77,117000.0,15.9092,15.9258,15.8981,15.9258,117000.0
2007-02-15 15:45:00,28.77,28.78,28.74,28.75,152800.0,15.9258,15.9313,15.9092,15.9147,152800.0
2007-02-15 15:50:00,28.75,28.76,28.74,28.75,179400.0,15.9147,15.9203,15.9092,15.9147,179400.0
2007-02-15 15:55:00,28.75,28.77,28.75,28.75,172200.0,15.9147,15.9258,15.9147,15.9147,172200.0
2007-02-16 09:30:00,28.75,28.84,28.72,28.78,390400.0,15.9147,15.9645,15.8981,15.9313,390400.0
2007-02-16 09:35:00,28.75,28.94,28.75,28.92,78400.0,15.9147,16.0199,15.9147,16.0088,78400.0
2007-02-16 09:40:00,28.92,29.0,28.92,28.96,94200.0,16.0088,16.0531,16.0088,16.031,94200.0
2007-02-16 09:45:00,28.96,28.99,28.93,28.95,77000.0,16.031,16.0476,16.0144,16.0254,77000.0
2007-02-16 09:50:00,28.94,28.97,28.93,28.96,188000.0,16.0199,16.0365,16.0144,16.031,188000.0
2007-02-16 09:55:00,28.96,28.96,28.93,28.95,28200.0,16.031,16.031,16.0144,16.0254,28200.0
2007-02-16 10:00:00,28.95,28.95,28.86,28.89,58400.0,16.0254,16.0254,15.9756,15.9922,58400.0
2007-02-16 10:05:00,28.88,28.91,28.88,28.91,28600.0,15.9867,16.0033,15.9867,16.0033,28600.0
2007-02-16 10:10:00,28.91,28.93,28.9,28.92,30000.0,16.0033,16.0144,15.9978,16.0088,30000.0
2007-02-16 10:15:00,28.92,28.92,28.89,28.91,20200.0,16.0088,16.0088,15.9922,16.0033,20200.0
2007-02-16 10:20:00,28.91,28.91,28.85,28.86,62600.0,16.0033,16.0033,15.9701,15.9756,62600.0
2007-02-16 10:25:00,28.86,28.89,28.86,28.89,24800.0,15.9756,15.9922,15.9756,15.9922,24800.0
2007-02-16 10:30:00,28.89,28.92,28.89,28.92,30200.0,15.9922,16.0088,15.9922,16.0088,30200.0
2007-02-16 10:35:00,28.92,28.93,28.92,28.93,25400.0,16.0088,16.0144,16.0088,16.0144,25400.0
2007-02-16 10:40:00,28.93,28.93,28.93,28.93,34600.0,16.0144,16.0144,16.0144,16.0144,34600.0
2007-02-16 10:45:00,28.93,28.97,28.93,28.96,81600.0,16.0144,16.0365,16.0144,16.031,81600.0
2007-02-16 10:50:00,28.96,28.98,28.96,28.98,29600.0,16.031,16.042,16.031,16.042,29600.0
2007-02-16 10:55:00,28.97,28.98,28.97,28.97,33800.0,16.0365,16.042,16.0365,16.0365,33800.0
2007-02-16 11:00:00,28.98,28.98,28.97,28.98,17600.0,16.042,16.042,16.0365,16.042,17600.0
2007-02-16 11:05:00,28.98,28.98,28.97,28.98,16600.0,16.042,16.042,16.0365,16.042,16600.0
2007-02-16 11:10:00,28.98,28.98,28.96,28.96,27000.0,16.042,16.042,16.031,16.031,27000.0
2007-02-16 11:15:00,28.96,28.96,28.94,28.94,20600.0,16.031,16.031,16.0199,16.0199,20600.0
2007-02-16 11:20:00,28.94,28.95,28.94,28.94,9400.0,16.0199,16.0254,16.0199,16.0199,9400.0
2007-02-16 11:25:00,28.95,28.95,28.93,28.95,20800.0,16.0254,16.0254,16.0144,16.0254,20800.0
2007-02-16 11:30:00,28.95,28.95,28.94,28.94,19800.0,16.0254,16.0254,16.0199,16.0199,19800.0
2007-02-16 11:35:00,28.95,28.95,28.93,28.93,16200.0,16.0254,16.0254,16.0144,16.0144,16200.0
2007-02-16 11:40:00,28.93,28.93,28.93,28.93,17600.0,16.0144,16.0144,16.0144,16.0144,17600.0
2007-02-16 11:45:00,28.93,28.93,28.91,28.91,23400.0,16.0144,16.0144,16.0033,16.0033,23400.0
2007-02-16 11:50:00,28.91,28.92,28.91,28.91,19600.0,16.0033,16.0088,16.0033,16.0033,19600.0
2007-02-16 11:55:00,28.92,28.92,28.9,28.9,17800.0,16.0088,16.0088,15.9978,15.9978,17800.0
2007-02-16 12:00:00,28.9,28.91,28.86,28.88,49200.0,15.9978,16.0033,15.9756,15.9867,49200.0
2007-02-16 12:05:00,28.88,28.88,28.87,28.88,22400.0,15.9867,15.9867,15.9811,15.9867,22400.0
2007-02-16 12:10:00,28.88,28.88,28.87,28.87,17200.0,15.9867,15.9867,15.9811,15.9811,17200.0
2007-02-16 12:15:00,28.87,28.87,28.84,28.85,26800.0,15.9811,15.9811,15.9645,15.9701,26800.0
2007-02-16 12:20:00,28.84,28.85,28.84,28.85,19800.0,15.9645,15.9701,15.9645,15.9701,19800.0
2007-02-16 12:25:00,28.85,28.86,28.85,28.86,16800.0,15.9701,15.9756,15.9701,15.9756,16800.0
2007-02-16 12:30:00,28.86,28.86,28.85,28.85,14400.0,15.9756,15.9756,15.9701,15.9701,14400.0
2007-02-16 12:35:00,28.85,28.86,28.84,28.85,11600.0,15.9701,15.9756,15.9645,15.9701,11600.0
2007-02-16 12:40:00,28.86,28.86,28.85,28.85,18600.0,15.9756,15.9756,15.9701,15.9701,18600.0
2007-02-16 12:45:00,28.85,28.86,28.85,28.86,19000.0,15.9701,15.9756,15.9701,15.9756,19000.0
2007-02-16 12:50:00,28.85,28.86,28.85,28.86,26800.0,15.9701,15.9756,15.9701,15.9756,26800.0
2007-02-16 12:55:00,28.85,28.86,28.85,28.86,10000.0,15.9701,15.9756,15.9701,15.9756,10000.0
2007-02-16 13:00:00,28.86,28.87,28.86,28.86,19800.0,15.9756,15.9811,15.9756,15.9756,19800.0
2007-02-16 13:05:00,28.86,28.86,28.85,28.86,10600.0,15.9756,15.9756,15.9701,15.9756,10600.0
2007-02-16 13:10:00,28.86,28.86,28.84,28.84,23000.0,15.9756,15.9756,15.9645,15.9645,23000.0
2007-02-16 13:15:00,28.85,28.85,28.81,28.82,25200.0,15.9701,15.9701,15.9479,15.9535,25200.0
2007-02-16 13:20:00,28.83,28.84,28.82,28.84,14600.0,15.959,15.9645,15.9535,15.9645,14600.0
2007-02-16 13:25:00,28.84,28.84,28.8,28.8,32200.0,15.9645,15.9645,15.9424,15.9424,32200.0
2007-02-16 13:30:00,28.8,28.8,28.8,28.8,9200.0,15.9424,15.9424,15.9424,15.9424,9200.0
2007-02-16 13:35:00,28.8,28.81,28.79,28.81,13800.0,15.9424,15.9479,15.9369,15.9479,13800.0
2007-02-16 13:40:00,28.8,28.81,28.8,28.81,13400.0,15.9424,15.9479,15.9424,15.9479,13400.0
2007-02-16 13:45:00,28.81,28.82,28.81,28.82,9600.0,15.9479,15.9535,15.9479,15.9535,9600.0
2007-02-16 13:50:00,28.82,28.84,28.82,28.84,14400.0,15.9535,15.9645,15.9535,15.9645,14400.0
2007-02-16 13:55:00,28.84,28.92,28.84,28.92,63400.0,15.9645,16.0088,15.9645,16.0088,63400.0
2007-02-16 14:00:00,28.92,28.92,28.91,28.92,20000.0,16.0088,16.0088,16.0033,16.0088,20000.0
2007-02-16 14:05:00,28.92,28.95,28.92,28.93,29800.0,16.0088,16.0254,16.0088,16.0144,29800.0
2007-02-16 14:10:00,28.93,28.97,28.93,28.97,43000.0,16.0144,16.0365,16.0144,16.0365,43000.0
2007-02-16 14:15:00,28.97,28.98,28.96,28.98,47000.0,16.0365,16.042,16.031,16.042,47000.0
2007-02-16 14:20:00,28.98,28.99,28.97,28.99,16400.0,16.042,16.0476,16.0365,16.0476,16400.0
2007-02-16 14:25:00,28.99,28.99,28.97,28.98,7400.0,16.0476,16.0476,16.0365,16.042,7400.0
2007-02-16 14:30:00,28.98,28.98,28.98,28.98,9000.0,16.042,16.042,16.042,16.042,9000.0
2007-02-16 14:35:00,28.98,28.98,28.97,28.97,12600.0,16.042,16.042,16.0365,16.0365,12600.0
2007-02-16 14:40:00,28.97,28.98,28.97,28.98,16600.0,16.0365,16.042,16.0365,16.042,16600.0
2007-02-16 14:45:00,28.97,28.98,28.97,28.98,16800.0,16.0365,16.042,16.0365,16.042,16800.0
2007-02-16 14:50:00,28.98,28.98,28.97,28.97,14400.0,16.042,16.042,16.0365,16.0365,14400.0
2007-02-16 14:55:00,28.98,28.98,28.97,28.98,10000.0,16.042,16.042,16.0365,16.042,10000.0
2007-02-16 15:00:00,28.98,28.98,28.97,28.97,28200.0,16.042,16.042,16.0365,16.0365,28200.0
2007-02-16 15:05:00,28.97,28.97,28.95,28.96,27400.0,16.0365,16.0365,16.0254,16.031,27400.0
2007-02-16 15:10:00,28.96,28.97,28.96,28.96,7000.0,16.031,16.0365,16.031,16.031,7000.0
2007-02-16 15:15:00,28.96,28.97,28.95,28.96,24000.0,16.031,16.0365,16.0254,16.031,24000.0
2007-02-16 15:20:00,28.96,28.96,28.95,28.95,32200.0,16.031,16.031,16.0254,16.0254,32200.0
2007-02-16 15:25:00,28.96,28.97,28.95,28.96,29000.0,16.031,16.0365,16.0254,16.031,29000.0
2007-02-16 15:30:00,28.97,28.98,28.97,28.98,14000.0,16.0365,16.042,16.0365,16.042,14000.0
2007-02-16 15:35:00,28.98,29.0,28.98,29.0,117200.0,16.042,16.0531,16.042,16.0531,117200.0
2007-02-16 15:40:00,29.0,29.0,29.0,29.0,53400.0,16.0531,16.0531,16.0531,16.0531,53400.0
2007-02-16 15:45:00,29.0,29.0,29.0,29.0,54400.0,16.0531,16.0531,16.0531,16.0531,54400.0
2007-02-16 15:50:00,29.0,29.02,29.0,29.01,94400.0,16.0531,16.0642,16.0531,16.0586,94400.0
2007-02-16 15:55:00,29.01,29.05,29.0,29.03,257200.0,16.0586,16.0808,16.0531,16.0697,257200.0
2007-02-20 09:30:00,28.97,29.0,28.92,28.95,70400.0,16.0365,16.0531,16.0088,16.0254,70400.0
2007-02-20 09:35:00,28.95,29.0,28.93,28.96,23400.0,16.0254,16.0531,16.0144,16.031,23400.0
2007-02-20 09:40:00,28.96,28.96,28.89,28.92,24400.0,16.031,16.031,15.9922,16.0088,24400.0
2007-02-20 09:45:00,28.92,28.92,28.85,28.87,34000.0,16.0088,16.0088,15.9701,15.9811,34000.0
2007-02-20 09:50:00,28.86,28.89,28.83,28.83,57000.0,15.9756,15.9922,15.959,15.959,57000.0
2007-02-20 09:55:00,28.8,28.82,28.78,28.81,29600.0,15.9424,15.9535,15.9313,15.9479,29600.0
2007-02-20 10:00:00,28.82,28.82,28.75,28.75,39800.0,15.9535,15.9535,15.9147,15.9147,39800.0
2007-02-20 10:05:00,28.76,28.8,28.75,28.8,23000.0,15.9203,15.9424,15.9147,15.9424,23000.0
2007-02-20 10:10:00,28.79,28.84,28.79,28.82,35000.0,15.9369,15.9645,15.9369,15.9535,35000.0
2007-02-20 10:15:00,28.83,28.86,28.82,28.86,27200.0,15.959,15.9756,15.9535,15.9756,27200.0
2007-02-20 10:20:00,28.86,29.05,28.85,29.0,164800.0,15.9756,16.0808,15.9701,16.0531,164800.0
2007-02-20 10:25:00,29.02,29.06,28.93,28.94,72000.0,16.0642,16.0863,16.0144,16.0199,72000.0
2007-02-20 10:30:00,28.94,28.94,28.84,28.85,59000.0,16.0199,16.0199,15.9645,15.9701,59000.0
2007-02-20 10:35:00,28.85,28.87,28.84,28.86,32200.0,15.9701,15.9811,15.9645,15.9756,32200.0
2007-02-20 10:40:00,28.86,28.91,28.85,28.91,34200.0,15.9756,16.0033,15.9701,16.0033,34200.0
2007-02-20 10:45:00,28.9,28.95,28.9,28.93,39800.0,15.9978,16.0254,15.9978,16.0144,39800.0
2007-02-20 10:50:00,28.93,28.99,28.93,28.97,38000.0,16.0144,16.0476,16.0144,16.0365,38000.0
2007-02-20 10:55:00,28.96,29.0,28.96,28.99,32200.0,16.031,16.0531,16.031,16.0476,32200.0
2007-02-20 11:00:00,28.99,29.01,28.99,29.01,36400.0,16.0476,16.0586,16.0476,16.0586,36400.0
2007-02-20 11:05:00,29.01,29.03,28.99,29.0,52200.0,16.0586,16.0697,16.0476,16.0531,52200.0
2007-02-20 11:10:00,29.0,29.07,29.0,29.07,54600.0,16.0531,16.0919,16.0531,16.0919,54600.0
2007-02-20 11:15:00,29.07,29.1,29.07,29.09,64400.0,16.0919,16.1085,16.0919,16.1029,64400.0
2007-02-20 11:20:00,29.1,29.1,29.06,29.06,29000.0,16.1085,16.1085,16.0863,16.0863,29000.0
2007-02-20 11:25:00,29.06,29.1,29.04,29.1,53200.0,16.0863,16.1085,16.0753,16.1085,53200.0
2007-02-20 11:30:00,29.1,29.13,29.09,29.11,35200.0,16.1085,16.1251,16.1029,16.114,35200.0
2007-02-20 11:35:00,29.11,29.11,29.09,29.09,28800.0,16.114,16.114,16.1029,16.1029,28800.0
2007-02-20 11:40:00,29.08,29.13,29.08,29.09,80200.0,16.0974,16.1251,16.0974,16.1029,80200.0
2007-02-20 11:45:00,29.08,29.11,29.08,29.11,133800.0,16.0974,16.114,16.0974,16.114,133800.0
2007-02-20 11:50:00,29.12,29.13,29.11,29.11,51200.0,16.1195,16.1251,16.114,16.114,51200.0
2007-02-20 11:55:00,29.11,29.11,29.08,29.09,28600.0,16.114,16.114,16.0974,16.1029,28600.0
2007-02-20 12:00:00,29.09,29.09,29.07,29.07,35200.0,16.1029,16.1029,16.0919,16.0919,35200.0
2007-02-20 12:05:00,29.07,29.07,29.06,29.07,14600.0,16.0919,16.0919,16.0863,16.0919,14600.0
2007-02-20 12:10:00,29.07,29.1,29.06,29.09,24200.0,16.0919,16.1085,16.0863,16.1029,24200.0
2007-02-20 12:15:00,29.09,29.11,29.08,29.08,49000.0,16.1029,16.114,16.0974,16.0974,49000.0
2007-02-20 12:20:00,29.09,29.1,29.08,29.1,11000.0,16.1029,16.1085,16.0974,16.1085,11000.0
2007-02-20 12:25:00,29.09,29.09,29.07,29.08,18200.0,16.1029,16.1029,16.0919,16.0974,18200.0
2007-02-20 12:30:00,29.08,29.08,29.06,29.06,24600.0,16.0974,16.0974,16.0863,16.0863,24600.0
2007-02-20 12:35:00,29.06,29.07,29.05,29.07,21800.0,16.0863,16.0919,16.0808,16.0919,21800.0
2007-02-20 12:40:00,29.07,29.07,29.05,29.06,33200.0,16.0919,16.0919,16.0808,16.0863,33200.0
2007-02-20 12:45:00,29.06,29.06,29.05,29.06,15600.0,16.0863,16.0863,16.0808,16.0863,15600.0
2007-02-20 12:50:00,29.06,29.07,29.06,29.07,19800.0,16.0863,16.0919,16.0863,16.0919,19800.0
2007-02-20 12:55:00,29.08,29.08,29.06,29.07,21200.0,16.0974,16.0974,16.0863,16.0919,21200.0
2007-02-20 13:00:00,29.08,29.1,29.07,29.1,21000.0,16.0974,16.1085,16.0919,16.1085,21000.0
2007-02-20 13:05:00,29.1,29.1,29.09,29.1,16000.0,16.1085,16.1085,16.1029,16.1085,16000.0
2007-02-20 13:10:00,29.1,29.1,29.08,29.08,12200.0,16.1085,16.1085,16.0974,16.0974,12200.0
2007-02-20 13:15:00,29.09,29.09,29.05,29.07,19600.0,16.1029,16.1029,16.0808,16.0919,19600.0
2007-02-20 13:20:00,29.06,29.07,29.06,29.07,23400.0,16.0863,16.0919,16.0863,16.0919,23400.0
2007-02-20 13:25:00,29.07,29.07,29.05,29.05,20000.0,16.0919,16.0919,16.0808,16.0808,20000.0
2007-02-20 13:30:00,29.06,29.08,29.05,29.08,27000.0,16.0863,16.0974,16.0808,16.0974,27000.0
2007-02-20 13:35:00,29.07,29.07,29.06,29.06,25200.0,16.0919,16.0919,16.0863,16.0863,25200.0
2007-02-20 13:40:00,29.07,29.07,29.06,29.06,22400.0,16.0919,16.0919,16.0863,16.0863,22400.0
2007-02-20 13:45:00,29.06,29.07,29.06,29.06,21600.0,16.0863,16.0919,16.0863,16.0863,21600.0
2007-02-20 13:50:00,29.06,29.06,29.05,29.06,28200.0,16.0863,16.0863,16.0808,16.0863,28200.0
2007-02-20 13:55:00,29.06,29.07,29.05,29.07,17000.0,16.0863,16.0919,16.0808,16.0919,17000.0
2007-02-20 14:00:00,29.06,29.07,29.05,29.06,23000.0,16.0863,16.0919,16.0808,16.0863,23000.0
2007-02-20 14:05:00,29.06,29.06,29.05,29.06,17000.0,16.0863,16.0863,16.0808,16.0863,17000.0
2007-02-20 14:10:00,29.06,29.07,29.05,29.06,21800.0,16.0863,16.0919,16.0808,16.0863,21800.0
2007-02-20 14:15:00,29.06,29.06,29.05,29.06,23000.0,16.0863,16.0863,16.0808,16.0863,23000.0
2007-02-20 14:20:00,29.06,29.06,29.05,29.06,29600.0,16.0863,16.0863,16.0808,16.0863,29600.0
2007-02-20 14:25:00,29.06,29.06,29.05,29.05,12800.0,16.0863,16.0863,16.0808,16.0808,12800.0
2007-02-20 14:30:00,29.06,29.06,29.05,29.05,37800.0,16.0863,16.0863,16.0808,16.0808,37800.0
2007-02-20 14:35:00,29.05,29.05,29.0,29.01,56400.0,16.0808,16.0808,16.0531,16.0586,56400.0
2007-02-20 14:40:00,29.01,29.02,29.0,29.01,20000.0,16.0586,16.0642,16.0531,16.0586,20000.0
2007-02-20 14:45:00,29.02,29.02,29.0,29.0,34400.0,16.0642,16.0642,16.0531,16.0531,34400.0
2007-02-20 14:50:00,29.0,29.02,28.98,28.99,30600.0,16.0531,16.0642,16.042,16.0476,30600.0
2007-02-20 14:55:00,28.99,29.02,28.99,29.0,30000.0,16.0476,16.0642,16.0476,16.0531,30000.0
2007-02-20 15:00:00,29.0,29.01,28.99,29.0,36800.0,16.0531,16.0586,16.0476,16.0531,36800.0
2007-02-20 15:05:00,29.0,29.0,28.99,28.99,36400.0,16.0531,16.0531,16.0476,16.0476,36400.0
2007-02-20 15:10:00,28.99,28.99,28.97,28.97,24400.0,16.0476,16.0476,16.0365,16.0365,24400.0
2007-02-20 15:15:00,28.97,28.97,28.96,28.97,33400.0,16.0365,16.0365,16.031,16.0365,33400.0
2007-02-20 15:20:00,28.97,28.97,28.96,28.97,16000.0,16.0365,16.0365,16.031,16.0365,16000.0
2007-02-20 15:25:00,28.97,28.97,28.95,28.96,52000.0,16.0365,16.0365,16.0254,16.031,52000.0
2007-02-20 15:30:00,28.97,28.97,28.96,28.96,51200.0,16.0365,16.0365,16.031,16.031,51200.0
2007-02-20 15:35:00,28.96,28.97,28.96,28.97,33600.0,16.031,16.0365,16.031,16.0365,33600.0
2007-02-20 15:40:00,28.97,28.99,28.97,28.99,45000.0,16.0365,16.0476,16.0365,16.0476,45000.0
2007-02-20 15:45:00,28.99,29.0,28.96,28.96,53400.0,16.0476,16.0531,16.031,16.031,53400.0
2007-02-20 15:50:00,28.96,28.97,28.93,28.94,59600.0,16.031,16.0365,16.0144,16.0199,59600.0
2007-02-20 15:55:00,28.94,28.96,28.93,28.95,103400.0,16.0199,16.031,16.0144,16.0254,103400.0
2007-02-21 09:30:00,28.9,28.97,28.89,28.96,56200.0,15.9978,16.0365,15.9922,16.031,56200.0
2007-02-21 09:35:00,28.96,29.02,28.93,28.99,52600.0,16.031,16.0642,16.0144,16.0476,52600.0
2007-02-21 09:40:00,28.99,29.0,28.98,29.0,29000.0,16.0476,16.0531,16.042,16.0531,29000.0
2007-02-21 09:45:00,29.0,29.0,28.94,28.96,25400.0,16.0531,16.0531,16.0199,16.031,25400.0
2007-02-21 09:50:00,28.95,28.96,28.95,28.95,27000.0,16.0254,16.031,16.0254,16.0254,27000.0
2007-02-21 09:55:00,28.95,28.99,28.95,28.96,35800.0,16.0254,16.0476,16.0254,16.031,35800.0
2007-02-21 10:00:00,28.96,28.98,28.96,28.98,32200.0,16.031,16.042,16.031,16.042,32200.0
2007-02-21 10:05:00,28.98,28.98,28.97,28.98,17800.0,16.042,16.042,16.0365,16.042,17800.0
2007-02-21 10:10:00,28.98,29.0,28.96,28.98,36200.0,16.042,16.0531,16.031,16.042,36200.0
2007-02-21 10:15:00,28.98,28.99,28.97,28.98,16200.0,16.042,16.0476,16.0365,16.042,16200.0
2007-02-21 10:20:00,28.98,28.98,28.94,28.94,10400.0,16.042,16.042,16.0199,16.0199,10400.0
2007-02-21 10:25:00,28.95,28.97,28.94,28.97,12000.0,16.0254,16.0365,16.0199,16.0365,12000.0
2007-02-21 10:30:00,28.97,28.97,28.92,28.92,24200.0,16.0365,16.0365,16.0088,16.0088,24200.0
2007-02-21 10:35:00,28.92,28.92,28.84,28.84,79600.0,16.0088,16.0088,15.9645,15.9645,79600.0
2007-02-21 10:40:00,28.84,28.88,28.83,28.84,63000.0,15.9645,15.9867,15.959,15.9645,63000.0
2007-02-21 10:45:00,28.84,28.86,28.83,28.86,39600.0,15.9645,15.9756,15.959,15.9756,39600.0
2007-02-21 10:50:00,28.86,28.88,28.86,28.87,16000.0,15.9756,15.9867,15.9756,15.9811,16000.0
2007-02-21 10:55:00,28.87,28.9,28.86,28.89,24600.0,15.9811,15.9978,15.9756,15.9922,24600.0
2007-02-21 11:00:00,28.9,28.9,28.86,28.86,17000.0,15.9978,15.9978,15.9756,15.9756,17000.0
2007-02-21 11:05:00,28.86,28.89,28.83,28.83,36800.0,15.9756,15.9922,15.959,15.959,36800.0
2007-02-21 11:10:00,28.83,28.85,28.81,28.84,30200.0,15.959,15.9701,15.9479,15.9645,30200.0
2007-02-21 11:15:00,28.85,28.86,28.82,28.84,32200.0,15.9701,15.9756,15.9535,15.9645,32200.0
2007-02-21 11:20:00,28.84,28.84,28.83,28.84,16400.0,15.9645,15.9645,15.959,15.9645,16400.0
2007-02-21 11:25:00,28.84,28.84,28.82,28.82,16800.0,15.9645,15.9645,15.9535,15.9535,16800.0
2007-02-21 11:30:00,28.83,28.83,28.79,28.81,35400.0,15.959,15.959,15.9369,15.9479,35400.0
2007-02-21 11:35:00,28.8,28.83,28.8,28.82,26600.0,15.9424,15.959,15.9424,15.9535,26600.0
2007-02-21 11:40:00,28.82,28.82,28.81,28.82,15600.0,15.9535,15.9535,15.9479,15.9535,15600.0
2007-02-21 11:45:00,28.81,28.81,28.79,28.8,14600.0,15.9479,15.9479,15.9369,15.9424,14600.0
2007-02-21 11:50:00,28.79,28.79,28.77,28.77,28200.0,15.9369,15.9369,15.9258,15.9258,28200.0
2007-02-21 11:55:00,28.76,28.77,28.75,28.77,40400.0,15.9203,15.9258,15.9147,15.9258,40400.0
2007-02-21 12:00:00,28.77,28.79,28.77,28.77,34800.0,15.9258,15.9369,15.9258,15.9258,34800.0
2007-02-21 12:05:00,28.77,28.78,28.75,28.75,25800.0,15.9258,15.9313,15.9147,15.9147,25800.0
2007-02-21 12:10:00,28.76,28.76,28.75,28.75,22200.0,15.9203,15.9203,15.9147,15.9147,22200.0
2007-02-21 12:15:00,28.75,28.79,28.75,28.78,28800.0,15.9147,15.9369,15.9147,15.9313,28800.0
2007-02-21 12:20:00,28.78,28.79,28.78,28.79,19000.0,15.9313,15.9369,15.9313,15.9369,19000.0
2007-02-21 12:25:00,28.79,28.81,28.79,28.8,27000.0,15.9369,15.9479,15.9369,15.9424,27000.0
2007-02-21 12:30:00,28.81,28.81,28.8,28.8,14000.0,15.9479,15.9479,15.9424,15.9424,14000.0
2007-02-21 12:35:00,28.8,28.84,28.8,28.83,46000.0,15.9424,15.9645,15.9424,15.959,46000.0
2007-02-21 12:40:00,28.84,28.84,28.81,28.81,18600.0,15.9645,15.9645,15.9479,15.9479,18600.0
2007-02-21 12:45:00,28.81,28.82,28.79,28.79,37000.0,15.9479,15.9535,15.9369,15.9369,37000.0
2007-02-21 12:50:00,28.79,28.86,28.79,28.86,63400.0,15.9369,15.9756,15.9369,15.9756,63400.0
2007-02-21 12:55:00,28.86,28.86,28.86,28.86,11400.0,15.9756,15.9756,15.9756,15.9756,11400.0
2007-02-21 13:00:00,28.86,28.86,28.85,28.85,22400.0,15.9756,15.9756,15.9701,15.9701,22400.0
2007-02-21 13:05:00,28.85,28.86,28.83,28.83,21600.0,15.9701,15.9756,15.959,15.959,21600.0
2007-02-21 13:10:00,28.83,28.83,28.82,28.82,4800.0,15.959,15.959,15.9535,15.9535,4800.0
2007-02-21 13:15:00,28.82,28.83,28.81,28.81,22000.0,15.9535,15.959,15.9479,15.9479,22000.0
2007-02-21 13:20:00,28.82,28.82,28.79,28.79,7800.0,15.9535,15.9535,15.9369,15.9369,7800.0
2007-02-21 13:25:00,28.79,28.8,28.78,28.78,9000.0,15.9369,15.9424,15.9313,15.9313,9000.0
2007-02-21 13:30:00,28.79,28.82,28.78,28.8,30000.0,15.9369,15.9535,15.9313,15.9424,30000.0
2007-02-21 13:35:00,28.8,28.82,28.8,28.81,30000.0,15.9424,15.9535,15.9424,15.9479,30000.0
2007-02-21 13:40:00,28.81,28.82,28.81,28.82,29400.0,15.9479,15.9535,15.9479,15.9535,29400.0
2007-02-21 13:45:00,28.82,28.82,28.79,28.79,23600.0,15.9535,15.9535,15.9369,15.9369,23600.0
2007-02-21 13:50:00,28.79,28.82,28.78,28.82,33000.0,15.9369,15.9535,15.9313,15.9535,33000.0
2007-02-21 13:55:00,28.81,28.81,28.78,28.8,20400.0,15.9479,15.9479,15.9313,15.9424,20400.0
2007-02-21 14:00:00,28.8,28.82,28.77,28.8,75000.0,15.9424,15.9535,15.9258,15.9424,75000.0
2007-02-21 14:05:00,28.8,28.85,28.8,28.83,39600.0,15.9424,15.9701,15.9424,15.959,39600.0
2007-02-21 14:10:00,28.83,28.87,28.83,28.86,38800.0,15.959,15.9811,15.959,15.9756,38800.0
2007-02-21 14:15:00,28.86,28.86,28.81,28.83,30000.0,15.9756,15.9756,15.9479,15.959,30000.0
2007-02-21 14:20:00,28.82,28.83,28.81,28.82,25800.0,15.9535,15.959,15.9479,15.9535,25800.0
2007-02-21 14:25:00,28.83,28.84,28.82,28.83,20800.0,15.959,15.9645,15.9535,15.959,20800.0
2007-02-21 14:30:00,28.82,28.83,28.79,28.79,49800.0,15.9535,15.959,15.9369,15.9369,49800.0
2007-02-21 14:35:00,28.79,28.8,28.78,28.78,21000.0,15.9369,15.9424,15.9313,15.9313,21000.0
2007-02-21 14:40:00,28.78,28.78,28.75,28.77,24400.0,15.9313,15.9313,15.9147,15.9258,24400.0
2007-02-21 14:45:00,28.77,28.77,28.75,28.75,21600.0,15.9258,15.9258,15.9147,15.9147,21600.0
2007-02-21 14:50:00,28.75,28.77,28.75,28.77,25200.0,15.9147,15.9258,15.9147,15.9258,25200.0
2007-02-21 14:55:00,28.77,28.78,28.77,28.77,20600.0,15.9258,15.9313,15.9258,15.9258,20600.0
2007-02-21 15:00:00,28.77,28.77,28.74,28.75,29400.0,15.9258,15.9258,15.9092,15.9147,29400.0
2007-02-21 15:05:00,28.75,28.75,28.73,28.74,37600.0,15.9147,15.9147,15.9037,15.9092,37600.0
2007-02-21 15:10:00,28.73,28.75,28.73,28.75,38600.0,15.9037,15.9147,15.9037,15.9147,38600.0
2007-02-21 15:15:00,28.75,28.75,28.74,28.75,29200.0,15.9147,15.9147,15.9092,15.9147,29200.0
2007-02-21 15:20:00,28.74,28.75,28.74,28.75,33800.0,15.9092,15.9147,15.9092,15.9147,33800.0
2007-02-21 15:25:00,28.75,28.75,28.73,28.73,36400.0,15.9147,15.9147,15.9037,15.9037,36400.0
2007-02-21 15:30:00,28.73,28.76,28.73,28.74,74000.0,15.9037,15.9203,15.9037,15.9092,74000.0
2007-02-21 15:35:00,28.74,28.76,28.74,28.75,41000.0,15.9092,15.9203,15.9092,15.9147,41000.0
2007-02-21 15:40:00,28.75,28.77,28.75,28.75,63000.0,15.9147,15.9258,15.9147,15.9147,63000.0
2007-02-21 15:45:00,28.75,28.75,28.74,28.75,42800.0,15.9147,15.9147,15.9092,15.9147,42800.0
2007-02-21 15:50:00,28.75,28.75,28.75,28.75,71200.0,15.9147,15.9147,15.9147,15.9147,71200.0
2007-02-21 15:55:00,28.75,28.75,28.74,28.74,67800.0,15.9147,15.9147,15.9092,15.9092,67800.0
2007-02-22 09:30:00,28.69,28.79,28.69,28.75,61000.0,15.8815,15.9369,15.8815,15.9147,61000.0
2007-02-22 09:35:00,28.74,28.74,28.67,28.69,30000.0,15.9092,15.9092,15.8704,15.8815,30000.0
2007-02-22 09:40:00,28.7,28.7,28.67,28.68,12400.0,15.887,15.887,15.8704,15.876,12400.0
2007-02-22 09:45:00,28.68,28.69,28.67,28.68,8600.0,15.876,15.8815,15.8704,15.876,8600.0
2007-02-22 09:50:00,28.68,28.73,28.68,28.71,38000.0,15.876,15.9037,15.876,15.8926,38000.0
2007-02-22 09:55:00,28.7,28.72,28.67,28.71,44800.0,15.887,15.8981,15.8704,15.8926,44800.0
2007-02-22 10:00:00,28.71,28.73,28.71,28.73,24600.0,15.8926,15.9037,15.8926,15.9037,24600.0
2007-02-22 10:05:00,28.71,28.73,28.71,28.73,19200.0,15.8926,15.9037,15.8926,15.9037,19200.0
2007-02-22 10:10:00,28.72,28.73,28.71,28.71,18600.0,15.8981,15.9037,15.8926,15.8926,18600.0
2007-02-22 10:15:00,28.72,28.73,28.71,28.72,94600.0,15.8981,15.9037,15.8926,15.8981,94600.0
2007-02-22 10:20:00,28.72,28.72,28.69,28.7,65600.0,15.8981,15.8981,15.8815,15.887,65600.0
2007-02-22 10:25:00,28.69,28.7,28.68,28.69,67600.0,15.8815,15.887,15.876,15.8815,67600.0
2007-02-22 10:30:00,28.69,28.7,28.68,28.68,28200.0,15.8815,15.887,15.876,15.876,28200.0
2007-02-22 10:35:00,28.68,28.71,28.68,28.7,78600.0,15.876,15.8926,15.876,15.887,78600.0
2007-02-22 10:40:00,28.7,28.71,28.7,28.71,32600.0,15.887,15.8926,15.887,15.8926,32600.0
2007-02-22 10:45:00,28.72,28.73,28.72,28.72,114200.0,15.8981,15.9037,15.8981,15.8981,114200.0
2007-02-22 10:50:00,28.72,28.75,28.72,28.74,143000.0,15.8981,15.9147,15.8981,15.9092,143000.0
2007-02-22 10:55:00,28.74,28.74,28.73,28.74,27200.0,15.9092,15.9092,15.9037,15.9092,27200.0
2007-02-22 11:00:00,28.74,28.75,28.73,28.75,21000.0,15.9092,15.9147,15.9037,15.9147,21000.0
2007-02-22 11:05:00,28.75,28.76,28.74,28.75,23000.0,15.9147,15.9203,15.9092,15.9147,23000.0
2007-02-22 11:10:00,28.75,28.77,28.75,28.76,33600.0,15.9147,15.9258,15.9147,15.9203,33600.0
2007-02-22 11:15:00,28.77,28.77,28.73,28.73,84200.0,15.9258,15.9258,15.9037,15.9037,84200.0
2007-02-22 11:20:00,28.73,28.75,28.73,28.73,127600.0,15.9037,15.9147,15.9037,15.9037,127600.0
2007-02-22 11:25:00,28.73,28.73,28.71,28.71,69400.0,15.9037,15.9037,15.8926,15.8926,69400.0
2007-02-22 11:30:00,28.71,28.71,28.67,28.67,28600.0,15.8926,15.8926,15.8704,15.8704,28600.0
2007-02-22 11:35:00,28.67,28.7,28.67,28.7,31600.0,15.8704,15.887,15.8704,15.887,31600.0
2007-02-22 11:40:00,28.7,28.72,28.7,28.72,13000.0,15.887,15.8981,15.887,15.8981,13000.0
2007-02-22 11:45:00,28.73,28.74,28.73,28.74,60200.0,15.9037,15.9092,15.9037,15.9092,60200.0
2007-02-22 11:50:00,28.74,28.75,28.74,28.75,25600.0,15.9092,15.9147,15.9092,15.9147,25600.0
2007-02-22 11:55:00,28.75,28.78,28.75,28.78,31400.0,15.9147,15.9313,15.9147,15.9313,31400.0
2007-02-22 12:00:00,28.78,28.8,28.78,28.79,22000.0,15.9313,15.9424,15.9313,15.9369,22000.0
2007-02-22 12:05:00,28.79,28.79,28.78,28.78,32200.0,15.9369,15.9369,15.9313,15.9313,32200.0
2007-02-22 12:10:00,28.78,28.79,28.78,28.79,15600.0,15.9313,15.9369,15.9313,15.9369,15600.0
2007-02-22 12:15:00,28.79,28.79,28.77,28.77,34400.0,15.9369,15.9369,15.9258,15.9258,34400.0
2007-02-22 12:20:00,28.77,28.79,28.77,28.78,32200.0,15.9258,15.9369,15.9258,15.9313,32200.0
2007-02-22 12:25:00,28.78,28.79,28.78,28.79,22800.0,15.9313,15.9369,15.9313,15.9369,22800.0
2007-02-22 12:30:00,28.79,28.8,28.79,28.79,31400.0,15.9369,15.9424,15.9369,15.9369,31400.0
2007-02-22 12:35:00,28.79,28.82,28.79,28.82,31600.0,15.9369,15.9535,15.9369,15.9535,31600.0
2007-02-22 12:40:00,28.82,28.83,28.81,28.82,33000.0,15.9535,15.959,15.9479,15.9535,33000.0
2007-02-22 12:45:00,28.82,28.82,28.81,28.81,5800.0,15.9535,15.9535,15.9479,15.9479,5800.0
2007-02-22 12:50:00,28.81,28.82,28.81,28.81,4600.0,15.9479,15.9535,15.9479,15.9479,4600.0
2007-02-22 12:55:00,28.81,28.81,28.79,28.8,7200.0,15.9479,15.9479,15.9369,15.9424,7200.0
2007-02-22 13:00:00,28.8,28.8,28.74,28.75,48600.0,15.9424,15.9424,15.9092,15.9147,48600.0
2007-02-22 13:05:00,28.75,28.75,28.75,28.75,6600.0,15.9147,15.9147,15.9147,15.9147,6600.0
2007-02-22 13:10:00,28.75,28.75,28.74,28.75,7000.0,15.9147,15.9147,15.9092,15.9147,7000.0
2007-02-22 13:15:00,28.74,28.75,28.72,28.73,27400.0,15.9092,15.9147,15.8981,15.9037,27400.0
2007-02-22 13:20:00,28.73,28.74,28.73,28.74,13200.0,15.9037,15.9092,15.9037,15.9092,13200.0
2007-02-22 13:25:00,28.74,28.75,28.72,28.72,10400.0,15.9092,15.9147,15.8981,15.8981,10400.0
2007-02-22 13:30:00,28.72,28.75,28.72,28.74,10800.0,15.8981,15.9147,15.8981,15.9092,10800.0
2007-02-22 13:35:00,28.74,28.77,28.74,28.77,13000.0,15.9092,15.9258,15.9092,15.9258,13000.0
2007-02-22 13:40:00,28.77,28.77,28.76,28.77,3600.0,15.9258,15.9258,15.9203,15.9258,3600.0
2007-02-22 13:45:00,28.77,28.79,28.77,28.79,72600.0,15.9258,15.9369,15.9258,15.9369,72600.0
2007-02-22 13:50:00,28.78,28.82,28.78,28.81,21000.0,15.9313,15.9535,15.9313,15.9479,21000.0
2007-02-22 13:55:00,28.81,28.82,28.81,28.81,7000.0,15.9479,15.9535,15.9479,15.9479,7000.0
2007-02-22 14:00:00,28.81,28.82,28.8,28.82,6200.0,15.9479,15.9535,15.9424,15.9535,6200.0
2007-02-22 14:05:00,28.82,28.84,28.81,28.83,20800.0,15.9535,15.9645,15.9479,15.959,20800.0
2007-02-22 14:10:00,28.83,28.85,28.83,28.83,15200.0,15.959,15.9701,15.959,15.959,15200.0
2007-02-22 14:15:00,28.84,28.84,28.8,28.81,12400.0,15.9645,15.9645,15.9424,15.9479,12400.0
2007-02-22 14:20:00,28.81,28.83,28.81,28.82,12200.0,15.9479,15.959,15.9479,15.9535,12200.0
2007-02-22 14:25:00,28.83,28.83,28.82,28.82,7400.0,15.959,15.959,15.9535,15.9535,7400.0
2007-02-22 14:30:00,28.83,28.83,28.78,28.79,13800.0,15.959,15.959,15.9313,15.9369,13800.0
2007-02-22 14:35:00,28.79,28.79,28.77,28.79,110400.0,15.9369,15.9369,15.9258,15.9369,110400.0
2007-02-22 14:40:00,28.78,28.79,28.75,28.75,20600.0,15.9313,15.9369,15.9147,15.9147,20600.0
2007-02-22 14:45:00,28.75,28.77,28.75,28.77,18400.0,15.9147,15.9258,15.9147,15.9258,18400.0
2007-02-22 14:50:00,28.77,28.81,28.77,28.8,17800.0,15.9258,15.9479,15.9258,15.9424,17800.0
2007-02-22 14:55:00,28.8,28.81,28.79,28.8,14800.0,15.9424,15.9479,15.9369,15.9424,14800.0
2007-02-22 15:00:00,28.8,28.83,28.8,28.8,37600.0,15.9424,15.959,15.9424,15.9424,37600.0
2007-02-22 15:05:00,28.8,28.82,28.8,28.81,23200.0,15.9424,15.9535,15.9424,15.9479,23200.0
2007-02-22 15:10:00,28.81,28.82,28.8,28.81,48200.0,15.9479,15.9535,15.9424,15.9479,48200.0
2007-02-22 15:15:00,28.81,28.84,28.81,28.83,51000.0,15.9479,15.9645,15.9479,15.959,51000.0
2007-02-22 15:20:00,28.83,28.88,28.83,28.86,75600.0,15.959,15.9867,15.959,15.9756,75600.0
2007-02-22 15:25:00,28.86,28.87,28.85,28.86,87000.0,15.9756,15.9811,15.9701,15.9756,87000.0
2007-02-22 15:30:00,28.86,28.9,28.86,28.89,96200.0,15.9756,15.9978,15.9756,15.9922,96200.0
2007-02-22 15:35:00,28.89,28.9,28.87,28.88,175000.0,15.9922,15.9978,15.9811,15.9867,175000.0
2007-02-22 15:40:00,28.88,28.88,28.87,28.88,103200.0,15.9867,15.9867,15.9811,15.9867,103200.0
2007-02-22 15:45:00,28.88,28.9,28.87,28.9,213000.0,15.9867,15.9978,15.9811,15.9978,213000.0
2007-02-22 15:50:00,28.9,28.9,28.86,28.87,66000.0,15.9978,15.9978,15.9756,15.9811,66000.0
2007-02-22 15:55:00,28.87,28.88,28.86,28.86,167800.0,15.9811,15.9867,15.9756,15.9756,167800.0
2007-02-23 09:30:00,28.81,28.86,28.71,28.73,47600.0,15.9479,15.9756,15.8926,15.9037,47600.0
2007-02-23 09:35:00,28.78,28.84,28.72,28.76,25200.0,15.9313,15.9645,15.8981,15.9203,25200.0
2007-02-23 09:40:00,28.76,28.77,28.67,28.75,107400.0,15.9203,15.9258,15.8704,15.9147,107400.0
2007-02-23 09:45:00,28.74,28.75,28.69,28.69,13400.0,15.9092,15.9147,15.8815,15.8815,13400.0
2007-02-23 09:50:00,28.67,28.72,28.67,28.68,39600.0,15.8704,15.8981,15.8704,15.876,39600.0
2007-02-23 09:55:00,28.68,28.7,28.66,28.68,18200.0,15.876,15.887,15.8649,15.876,18200.0
2007-02-23 10:00:00,28.68,28.68,28.64,28.65,18800.0,15.876,15.876,15.8538,15.8594,18800.0
2007-02-23 10:05:00,28.65,28.68,28.64,28.66,13800.0,15.8594,15.876,15.8538,15.8649,13800.0
2007-02-23 10:10:00,28.66,28.67,28.64,28.64,28800.0,15.8649,15.8704,15.8538,15.8538,28800.0
2007-02-23 10:15:00,28.64,28.67,28.64,28.64,9400.0,15.8538,15.8704,15.8538,15.8538,9400.0
2007-02-23 10:20:00,28.64,28.64,28.54,28.56,75800.0,15.8538,15.8538,15.7985,15.8095,75800.0
2007-02-23 10:25:00,28.58,28.58,28.53,28.54,22200.0,15.8206,15.8206,15.7929,15.7985,22200.0
2007-02-23 10:30:00,28.55,28.55,28.54,28.55,19800.0,15.804,15.804,15.7985,15.804,19800.0
2007-02-23 10:35:00,28.54,28.58,28.54,28.57,20600.0,15.7985,15.8206,15.7985,15.8151,20600.0
2007-02-23 10:40:00,28.56,28.56,28.54,28.55,21800.0,15.8095,15.8095,15.7985,15.804,21800.0
2007-02-23 10:45:00,28.55,28.55,28.54,28.54,10200.0,15.804,15.804,15.7985,15.7985,10200.0
2007-02-23 10:50:00,28.55,28.59,28.55,28.56,56600.0,15.804,15.8262,15.804,15.8095,56600.0
2007-02-23 10:55:00,28.56,28.57,28.55,28.56,20800.0,15.8095,15.8151,15.804,15.8095,20800.0
2007-02-23 11:00:00,28.55,28.56,28.52,28.52,15600.0,15.804,15.8095,15.7874,15.7874,15600.0
2007-02-23 11:05:00,28.53,28.55,28.52,28.55,14200.0,15.7929,15.804,15.7874,15.804,14200.0
2007-02-23 11:10:00,28.55,28.56,28.54,28.56,12000.0,15.804,15.8095,15.7985,15.8095,12000.0
2007-02-23 11:15:00,28.56,28.57,28.54,28.55,19800.0,15.8095,15.8151,15.7985,15.804,19800.0
2007-02-23 11:20:00,28.56,28.57,28.55,28.55,26600.0,15.8095,15.8151,15.804,15.804,26600.0
2007-02-23 11:25:00,28.55,28.57,28.54,28.55,13000.0,15.804,15.8151,15.7985,15.804,13000.0
2007-02-23 11:30:00,28.55,28.57,28.54,28.57,18800.0,15.804,15.8151,15.7985,15.8151,18800.0
2007-02-23 11:35:00,28.57,28.57,28.56,28.56,23400.0,15.8151,15.8151,15.8095,15.8095,23400.0
2007-02-23 11:40:00,28.56,28.57,28.56,28.57,15800.0,15.8095,15.8151,15.8095,15.8151,15800.0
2007-02-23 11:45:00,28.57,28.57,28.55,28.56,18600.0,15.8151,15.8151,15.804,15.8095,18600.0
2007-02-23 11:50:00,28.57,28.58,28.56,28.58,32400.0,15.8151,15.8206,15.8095,15.8206,32400.0
2007-02-23 11:55:00,28.57,28.58,28.55,28.56,9000.0,15.8151,15.8206,15.804,15.8095,9000.0
2007-02-23 12:00:00,28.56,28.56,28.54,28.54,9200.0,15.8095,15.8095,15.7985,15.7985,9200.0
2007-02-23 12:05:00,28.54,28.54,28.5,28.5,29200.0,15.7985,15.7985,15.7763,15.7763,29200.0
2007-02-23 12:10:00,28.5,28.5,28.49,28.49,32200.0,15.7763,15.7763,15.7708,15.7708,32200.0
2007-02-23 12:15:00,28.49,28.5,28.49,28.49,36400.0,15.7708,15.7763,15.7708,15.7708,36400.0
2007-02-23 12:20:00,28.49,28.5,28.49,28.5,14000.0,15.7708,15.7763,15.7708,15.7763,14000.0
2007-02-23 12:25:00,28.49,28.5,28.45,28.47,56600.0,15.7708,15.7763,15.7487,15.7597,56600.0
2007-02-23 12:30:00,28.48,28.48,28.46,28.47,25000.0,15.7653,15.7653,15.7542,15.7597,25000.0
2007-02-23 12:35:00,28.48,28.48,28.47,28.48,33200.0,15.7653,15.7653,15.7597,15.7653,33200.0
2007-02-23 12:40:00,28.48,28.48,28.46,28.46,31800.0,15.7653,15.7653,15.7542,15.7542,31800.0
2007-02-23 12:45:00,28.46,28.46,28.43,28.43,37600.0,15.7542,15.7542,15.7376,15.7376,37600.0
2007-02-23 12:50:00,28.43,28.45,28.43,28.45,52800.0,15.7376,15.7487,15.7376,15.7487,52800.0
2007-02-23 12:55:00,28.45,28.48,28.45,28.46,44000.0,15.7487,15.7653,15.7487,15.7542,44000.0
2007-02-23 13:00:00,28.45,28.47,28.45,28.46,15600.0,15.7487,15.7597,15.7487,15.7542,15600.0
2007-02-23 13:05:00,28.46,28.49,28.44,28.49,49600.0,15.7542,15.7708,15.7431,15.7708,49600.0
2007-02-23 13:10:00,28.49,28.5,28.45,28.46,71600.0,15.7708,15.7763,15.7487,15.7542,71600.0
2007-02-23 13:15:00,28.46,28.46,28.45,28.46,18000.0,15.7542,15.7542,15.7487,15.7542,18000.0
2007-02-23 13:20:00,28.45,28.48,28.43,28.48,16400.0,15.7487,15.7653,15.7376,15.7653,16400.0
2007-02-23 13:25:00,28.48,28.48,28.46,28.46,34400.0,15.7653,15.7653,15.7542,15.7542,34400.0
2007-02-23 13:30:00,28.46,28.48,28.46,28.48,44800.0,15.7542,15.7653,15.7542,15.7653,44800.0
2007-02-23 13:35:00,28.47,28.49,28.46,28.47,28200.0,15.7597,15.7708,15.7542,15.7597,28200.0
2007-02-23 13:40:00,28.47,28.48,28.46,28.47,28200.0,15.7597,15.7653,15.7542,15.7597,28200.0
2007-02-23 13:45:00,28.48,28.48,28.46,28.46,16200.0,15.7653,15.7653,15.7542,15.7542,16200.0
2007-02-23 13:50:00,28.46,28.48,28.46,28.46,21400.0,15.7542,15.7653,15.7542,15.7542,21400.0
2007-02-23 13:55:00,28.46,28.46,28.45,28.46,20400.0,15.7542,15.7542,15.7487,15.7542,20400.0
2007-02-23 14:00:00,28.46,28.49,28.45,28.49,100600.0,15.7542,15.7708,15.7487,15.7708,100600.0
2007-02-23 14:05:00,28.5,28.5,28.5,28.5,42400.0,15.7763,15.7763,15.7763,15.7763,42400.0
2007-02-23 14:10:00,28.5,28.53,28.5,28.53,26200.0,15.7763,15.7929,15.7763,15.7929,26200.0
2007-02-23 14:15:00,28.54,28.56,28.53,28.54,78800.0,15.7985,15.8095,15.7929,15.7985,78800.0
2007-02-23 14:20:00,28.54,28.56,28.54,28.55,55000.0,15.7985,15.8095,15.7985,15.804,55000.0
2007-02-23 14:25:00,28.55,28.55,28.52,28.54,30600.0,15.804,15.804,15.7874,15.7985,30600.0
2007-02-23 14:30:00,28.54,28.56,28.53,28.56,15800.0,15.7985,15.8095,15.7929,15.8095,15800.0
2007-02-23 14:35:00,28.56,28.56,28.55,28.55,82800.0,15.8095,15.8095,15.804,15.804,82800.0
2007-02-23 14:40:00,28.55,28.55,28.53,28.53,15800.0,15.804,15.804,15.7929,15.7929,15800.0
2007-02-23 14:45:00,28.53,28.53,28.49,28.5,22800.0,15.7929,15.7929,15.7708,15.7763,22800.0
2007-02-23 14:50:00,28.5,28.5,28.5,28.5,78800.0,15.7763,15.7763,15.7763,15.7763,78800.0
2007-02-23 14:55:00,28.5,28.51,28.5,28.5,24800.0,15.7763,15.7819,15.7763,15.7763,24800.0
2007-02-23 15:00:00,28.5,28.51,28.49,28.5,137400.0,15.7763,15.7819,15.7708,15.7763,137400.0
2007-02-23 15:05:00,28.5,28.52,28.5,28.51,7600.0,15.7763,15.7874,15.7763,15.7819,7600.0
2007-02-23 15:10:00,28.51,28.55,28.5,28.55,11200.0,15.7819,15.804,15.7763,15.804,11200.0
2007-02-23 15:15:00,28.54,28.56,28.54,28.56,43800.0,15.7985,15.8095,15.7985,15.8095,43800.0
2007-02-23 15:20:00,28.55,28.58,28.55,28.58,85200.0,15.804,15.8206,15.804,15.8206,85200.0
2007-02-23 15:25:00,28.58,28.58,28.57,28.57,115800.0,15.8206,15.8206,15.8151,15.8151,115800.0
2007-02-23 15:30:00,28.57,28.59,28.56,28.59,50000.0,15.8151,15.8262,15.8095,15.8262,50000.0
2007-02-23 15:35:00,28.59,28.64,28.59,28.63,137600.0,15.8262,15.8538,15.8262,15.8483,137600.0
2007-02-23 15:40:00,28.63,28.63,28.63,28.63,76600.0,15.8483,15.8483,15.8483,15.8483,76600.0
2007-02-23 15:45:00,28.63,28.63,28.61,28.61,122800.0,15.8483,15.8483,15.8372,15.8372,122800.0
2007-02-23 15:50:00,28.6,28.61,28.59,28.59,70000.0,15.8317,15.8372,15.8262,15.8262,70000.0
2007-02-23 15:55:00,28.59,28.6,28.59,28.6,176400.0,15.8262,15.8317,15.8262,15.8317,176400.0
2007-02-26 09:30:00,28.67,28.73,28.63,28.71,47000.0,15.8704,15.9037,15.8483,15.8926,47000.0
2007-02-26 09:35:00,28.71,28.77,28.7,28.73,28800.0,15.8926,15.9258,15.887,15.9037,28800.0
2007-02-26 09:40:00,28.73,28.75,28.72,28.75,25000.0,15.9037,15.9147,15.8981,15.9147,25000.0
2007-02-26 09:45:00,28.75,28.78,28.75,28.78,19000.0,15.9147,15.9313,15.9147,15.9313,19000.0
2007-02-26 09:50:00,28.77,28.78,28.77,28.77,6600.0,15.9258,15.9313,15.9258,15.9258,6600.0
2007-02-26 09:55:00,28.77,28.83,28.77,28.82,42200.0,15.9258,15.959,15.9258,15.9535,42200.0
2007-02-26 10:00:00,28.82,28.86,28.82,28.83,49600.0,15.9535,15.9756,15.9535,15.959,49600.0
2007-02-26 10:05:00,28.83,28.86,28.83,28.84,41600.0,15.959,15.9756,15.959,15.9645,41600.0
2007-02-26 10:10:00,28.84,28.86,28.84,28.86,27800.0,15.9645,15.9756,15.9645,15.9756,27800.0
2007-02-26 10:15:00,28.86,28.9,28.85,28.9,93200.0,15.9756,15.9978,15.9701,15.9978,93200.0
2007-02-26 10:20:00,28.9,28.9,28.89,28.89,30600.0,15.9978,15.9978,15.9922,15.9922,30600.0
2007-02-26 10:25:00,28.9,28.93,28.89,28.92,48400.0,15.9978,16.0144,15.9922,16.0088,48400.0
2007-02-26 10:30:00,28.92,28.93,28.89,28.92,152600.0,16.0088,16.0144,15.9922,16.0088,152600.0
2007-02-26 10:35:00,28.92,28.93,28.91,28.91,20000.0,16.0088,16.0144,16.0033,16.0033,20000.0
2007-02-26 10:40:00,28.91,28.91,28.9,28.9,19400.0,16.0033,16.0033,15.9978,15.9978,19400.0
2007-02-26 10:45:00,28.9,28.92,28.9,28.9,22400.0,15.9978,16.0088,15.9978,15.9978,22400.0
2007-02-26 10:50:00,28.9,28.91,28.9,28.91,9400.0,15.9978,16.0033,15.9978,16.0033,9400.0
2007-02-26 10:55:00,28.91,28.91,28.86,28.86,35600.0,16.0033,16.0033,15.9756,15.9756,35600.0
2007-02-26 11:00:00,28.86,28.86,28.84,28.85,10600.0,15.9756,15.9756,15.9645,15.9701,10600.0
2007-02-26 11:05:00,28.84,28.85,28.82,28.83,22200.0,15.9645,15.9701,15.9535,15.959,22200.0
2007-02-26 11:10:00,28.83,28.83,28.82,28.83,15600.0,15.959,15.959,15.9535,15.959,15600.0
2007-02-26 11:15:00,28.82,28.85,28.82,28.84,18400.0,15.9535,15.9701,15.9535,15.9645,18400.0
2007-02-26 11:20:00,28.84,28.85,28.84,28.85,11000.0,15.9645,15.9701,15.9645,15.9701,11000.0
2007-02-26 11:25:00,28.84,28.86,28.84,28.86,9800.0,15.9645,15.9756,15.9645,15.9756,9800.0
2007-02-26 11:30:00,28.86,28.88,28.86,28.86,40800.0,15.9756,15.9867,15.9756,15.9756,40800.0
2007-02-26 11:35:00,28.86,28.88,28.86,28.87,3600.0,15.9756,15.9867,15.9756,15.9811,3600.0
2007-02-26 11:40:00,28.87,28.89,28.87,28.88,27000.0,15.9811,15.9922,15.9811,15.9867,27000.0
2007-02-26 11:45:00,28.88,28.89,28.88,28.88,7000.0,15.9867,15.9922,15.9867,15.9867,7000.0
2007-02-26 11:50:00,28.88,28.89,28.88,28.88,9600.0,15.9867,15.9922,15.9867,15.9867,9600.0
2007-02-26 11:55:00,28.88,28.89,28.88,28.89,10400.0,15.9867,15.9922,15.9867,15.9922,10400.0
2007-02-26 12:00:00,28.88,28.89,28.88,28.88,9600.0,15.9867,15.9922,15.9867,15.9867,9600.0
2007-02-26 12:05:00,28.89,28.89,28.88,28.89,9400.0,15.9922,15.9922,15.9867,15.9922,9400.0
2007-02-26 12:10:00,28.89,28.91,28.88,28.91,83600.0,15.9922,16.0033,15.9867,16.0033,83600.0
2007-02-26 12:15:00,28.91,28.92,28.89,28.89,25800.0,16.0033,16.0088,15.9922,15.9922,25800.0
2007-02-26 12:20:00,28.9,28.9,28.89,28.9,9600.0,15.9978,15.9978,15.9922,15.9978,9600.0
2007-02-26 12:25:00,28.89,28.91,28.89,28.9,4800.0,15.9922,16.0033,15.9922,15.9978,4800.0
2007-02-26 12:30:00,28.9,28.9,28.89,28.89,14600.0,15.9978,15.9978,15.9922,15.9922,14600.0
2007-02-26 12:35:00,28.89,28.9,28.89,28.89,10400.0,15.9922,15.9978,15.9922,15.9922,10400.0
2007-02-26 12:40:00,28.9,28.9,28.89,28.89,29000.0,15.9978,15.9978,15.9922,15.9922,29000.0
2007-02-26 12:45:00,28.89,28.9,28.88,28.9,26800.0,15.9922,15.9978,15.9867,15.9978,26800.0
2007-02-26 12:50:00,28.89,28.9,28.88,28.89,15600.0,15.9922,15.9978,15.9867,15.9922,15600.0
2007-02-26 12:55:00,28.89,28.9,28.89,28.9,11800.0,15.9922,15.9978,15.9922,15.9978,11800.0
2007-02-26 13:00:00,28.9,28.9,28.89,28.9,21800.0,15.9978,15.9978,15.9922,15.9978,21800.0
2007-02-26 13:05:00,28.89,28.91,28.89,28.91,39400.0,15.9922,16.0033,15.9922,16.0033,39400.0
2007-02-26 13:10:00,28.9,28.9,28.89,28.89,16000.0,15.9978,15.9978,15.9922,15.9922,16000.0
2007-02-26 13:15:00,28.89,28.9,28.89,28.9,8200.0,15.9922,15.9978,15.9922,15.9978,8200.0
2007-02-26 13:20:00,28.9,28.9,28.89,28.9,4800.0,15.9978,15.9978,15.9922,15.9978,4800.0
2007-02-26 13:25:00,28.9,28.9,28.9,28.9,15000.0,15.9978,15.9978,15.9978,15.9978,15000.0
2007-02-26 13:30:00,28.9,28.91,28.9,28.9,12200.0,15.9978,16.0033,15.9978,15.9978,12200.0
2007-02-26 13:35:00,28.9,28.91,28.9,28.9,5400.0,15.9978,16.0033,15.9978,15.9978,5400.0
2007-02-26 13:40:00,28.91,28.91,28.9,28.9,11600.0,16.0033,16.0033,15.9978,15.9978,11600.0
2007-02-26 13:45:00,28.9,28.91,28.9,28.91,13400.0,15.9978,16.0033,15.9978,16.0033,13400.0
2007-02-26 13:50:00,28.91,28.92,28.9,28.91,21600.0,16.0033,16.0088,15.9978,16.0033,21600.0
2007-02-26 13:55:00,28.91,28.92,28.91,28.91,4600.0,16.0033,16.0088,16.0033,16.0033,4600.0
2007-02-26 14:00:00,28.91,28.93,28.91,28.91,79200.0,16.0033,16.0144,16.0033,16.0033,79200.0
2007-02-26 14:05:00,28.91,28.92,28.91,28.91,11800.0,16.0033,16.0088,16.0033,16.0033,11800.0
2007-02-26 14:10:00,28.91,28.92,28.91,28.91,20800.0,16.0033,16.0088,16.0033,16.0033,20800.0
2007-02-26 14:15:00,28.91,28.92,28.91,28.91,13400.0,16.0033,16.0088,16.0033,16.0033,13400.0
2007-02-26 14:20:00,28.91,28.92,28.91,28.92,20000.0,16.0033,16.0088,16.0033,16.0088,20000.0
2007-02-26 14:25:00,28.92,28.93,28.92,28.92,11800.0,16.0088,16.0144,16.0088,16.0088,11800.0
2007-02-26 14:30:00,28.92,28.92,28.91,28.91,12200.0,16.0088,16.0088,16.0033,16.0033,12200.0
2007-02-26 14:35:00,28.91,28.93,28.91,28.92,9400.0,16.0033,16.0144,16.0033,16.0088,9400.0
2007-02-26 14:40:00,28.92,28.92,28.9,28.9,6600.0,16.0088,16.0088,15.9978,15.9978,6600.0
2007-02-26 14:45:00,28.91,28.92,28.9,28.91,8600.0,16.0033,16.0088,15.9978,16.0033,8600.0
2007-02-26 14:50:00,28.91,28.91,28.9,28.9,15400.0,16.0033,16.0033,15.9978,15.9978,15400.0
2007-02-26 14:55:00,28.9,28.9,28.89,28.89,12600.0,15.9978,15.9978,15.9922,15.9922,12600.0
2007-02-26 15:00:00,28.89,28.9,28.89,28.9,10200.0,15.9922,15.9978,15.9922,15.9978,10200.0
2007-02-26 15:05:00,28.9,28.91,28.9,28.9,22000.0,15.9978,16.0033,15.9978,15.9978,22000.0
2007-02-26 15:10:00,28.9,28.9,28.89,28.89,24400.0,15.9978,15.9978,15.9922,15.9922,24400.0
2007-02-26 15:15:00,28.89,28.89,28.88,28.89,27000.0,15.9922,15.9922,15.9867,15.9922,27000.0
2007-02-26 15:20:00,28.89,28.9,28.88,28.9,56000.0,15.9922,15.9978,15.9867,15.9978,56000.0
2007-02-26 15:25:00,28.9,28.9,28.88,28.88,30400.0,15.9978,15.9978,15.9867,15.9867,30400.0
2007-02-26 15:30:00,28.88,28.89,28.88,28.88,29600.0,15.9867,15.9922,15.9867,15.9867,29600.0
2007-02-26 15:35:00,28.88,28.89,28.88,28.89,24600.0,15.9867,15.9922,15.9867,15.9922,24600.0
2007-02-26 15:40:00,28.89,28.89,28.88,28.89,30600.0,15.9922,15.9922,15.9867,15.9922,30600.0
2007-02-26 15:45:00,28.89,28.91,28.88,28.91,51000.0,15.9922,16.0033,15.9867,16.0033,51000.0
2007-02-26 15:50:00,28.91,28.92,28.91,28.92,31400.0,16.0033,16.0088,16.0033,16.0088,31400.0
2007-02-26 15:55:00,28.92,28.93,28.9,28.92,90200.0,16.0088,16.0144,15.9978,16.0088,90200.0
2007-02-27 09:30:00,28.91,29.09,28.91,28.97,92800.0,16.0033,16.1029,16.0033,16.0365,92800.0
2007-02-27 09:35:00,28.96,29.1,28.9,29.09,30600.0,16.031,16.1085,15.9978,16.1029,30600.0
2007-02-27 09:40:00,29.09,29.17,28.95,29.09,49600.0,16.1029,16.1472,16.0254,16.1029,49600.0
2007-02-27 09:45:00,29.12,29.15,29.05,29.09,131800.0,16.1195,16.1361,16.0808,16.1029,131800.0
2007-02-27 09:50:00,29.11,29.15,29.06,29.1,88200.0,16.114,16.1361,16.0863,16.1085,88200.0
2007-02-27 09:55:00,29.1,29.15,29.03,29.04,48400.0,16.1085,16.1361,16.0697,16.0753,48400.0
2007-02-27 10:00:00,29.1,29.11,28.98,28.98,62400.0,16.1085,16.114,16.042,16.042,62400.0
2007-02-27 10:05:00,28.98,29.06,28.91,28.91,56800.0,16.042,16.0863,16.0033,16.0033,56800.0
2007-02-27 10:10:00,28.91,28.99,28.86,28.92,110200.0,16.0033,16.0476,15.9756,16.0088,110200.0
2007-02-27 10:15:00,28.93,28.93,28.84,28.85,42000.0,16.0144,16.0144,15.9645,15.9701,42000.0
2007-02-27 10:20:00,28.85,28.92,28.74,28.76,53200.0,15.9701,16.0088,15.9092,15.9203,53200.0
2007-02-27 10:25:00,28.75,28.85,28.74,28.78,67800.0,15.9147,15.9701,15.9092,15.9313,67800.0
2007-02-27 10:30:00,28.78,28.8,28.75,28.76,139600.0,15.9313,15.9424,15.9147,15.9203,139600.0
2007-02-27 10:35:00,28.77,28.84,28.76,28.81,67600.0,15.9258,15.9645,15.9203,15.9479,67600.0
2007-02-27 10:40:00,28.8,28.84,28.78,28.81,60000.0,15.9424,15.9645,15.9313,15.9479,60000.0
2007-02-27 10:45:00,28.82,28.82,28.79,28.8,38600.0,15.9535,15.9535,15.9369,15.9424,38600.0
2007-02-27 10:50:00,28.79,28.86,28.77,28.86,92000.0,15.9369,15.9756,15.9258,15.9756,92000.0
2007-02-27 10:55:00,28.86,28.93,28.86,28.86,43400.0,15.9756,16.0144,15.9756,15.9756,43400.0
2007-02-27 11:00:00,28.86,28.88,28.83,28.85,113600.0,15.9756,15.9867,15.959,15.9701,113600.0
2007-02-27 11:05:00,28.85,28.89,28.85,28.89,11400.0,15.9701,15.9922,15.9701,15.9922,11400.0
2007-02-27 11:10:00,28.88,28.92,28.88,28.92,52400.0,15.9867,16.0088,15.9867,16.0088,52400.0
2007-02-27 11:15:00,28.92,28.93,28.9,28.91,46200.0,16.0088,16.0144,15.9978,16.0033,46200.0
2007-02-27 11:20:00,28.9,28.91,28.89,28.9,30600.0,15.9978,16.0033,15.9922,15.9978,30600.0
2007-02-27 11:25:00,28.9,28.92,28.89,28.89,36000.0,15.9978,16.0088,15.9922,15.9922,36000.0
2007-02-27 11:30:00,28.88,28.9,28.88,28.89,17800.0,15.9867,15.9978,15.9867,15.9922,17800.0
2007-02-27 11:35:00,28.89,28.93,28.89,28.93,14800.0,15.9922,16.0144,15.9922,16.0144,14800.0
2007-02-27 11:40:00,28.93,28.93,28.92,28.93,14600.0,16.0144,16.0144,16.0088,16.0144,14600.0
2007-02-27 11:45:00,28.93,28.96,28.92,28.96,63400.0,16.0144,16.031,16.0088,16.031,63400.0
2007-02-27 11:50:00,28.95,28.97,28.93,28.96,196400.0,16.0254,16.0365,16.0144,16.031,196400.0
2007-02-27 11:55:00,28.96,28.96,28.89,28.89,35000.0,16.031,16.031,15.9922,15.9922,35000.0
2007-02-27 12:00:00,28.88,28.93,28.88,28.9,40800.0,15.9867,16.0144,15.9867,15.9978,40800.0
2007-02-27 12:05:00,28.91,28.92,28.9,28.9,32600.0,16.0033,16.0088,15.9978,15.9978,32600.0
2007-02-27 12:10:00,28.9,28.9,28.84,28.87,59400.0,15.9978,15.9978,15.9645,15.9811,59400.0
2007-02-27 12:15:00,28.88,28.91,28.85,28.88,17400.0,15.9867,16.0033,15.9701,15.9867,17400.0
2007-02-27 12:20:00,28.89,28.89,28.86,28.89,12000.0,15.9922,15.9922,15.9756,15.9922,12000.0
2007-02-27 12:25:00,28.89,28.89,28.86,28.86,8600.0,15.9922,15.9922,15.9756,15.9756,8600.0
2007-02-27 12:30:00,28.86,28.86,28.84,28.86,12600.0,15.9756,15.9756,15.9645,15.9756,12600.0
2007-02-27 12:35:00,28.86,28.86,28.86,28.86,11800.0,15.9756,15.9756,15.9756,15.9756,11800.0
2007-02-27 12:40:00,28.86,28.91,28.86,28.86,31800.0,15.9756,16.0033,15.9756,15.9756,31800.0
2007-02-27 12:45:00,28.85,28.86,28.8,28.85,37400.0,15.9701,15.9756,15.9424,15.9701,37400.0
2007-02-27 12:50:00,28.83,28.86,28.83,28.85,52400.0,15.959,15.9756,15.959,15.9701,52400.0
2007-02-27 12:55:00,28.84,28.86,28.83,28.84,22200.0,15.9645,15.9756,15.959,15.9645,22200.0
2007-02-27 13:00:00,28.85,28.86,28.84,28.85,23400.0,15.9701,15.9756,15.9645,15.9701,23400.0
2007-02-27 13:05:00,28.85,28.86,28.83,28.86,53000.0,15.9701,15.9756,15.959,15.9756,53000.0
2007-02-27 13:10:00,28.85,28.86,28.81,28.81,39000.0,15.9701,15.9756,15.9479,15.9479,39000.0
2007-02-27 13:15:00,28.81,28.85,28.81,28.85,148600.0,15.9479,15.9701,15.9479,15.9701,148600.0
2007-02-27 13:20:00,28.85,28.85,28.83,28.85,20600.0,15.9701,15.9701,15.959,15.9701,20600.0
2007-02-27 13:25:00,28.84,28.86,28.83,28.84,19400.0,15.9645,15.9756,15.959,15.9645,19400.0
2007-02-27 13:30:00,28.83,28.84,28.82,28.83,32200.0,15.959,15.9645,15.9535,15.959,32200.0
2007-02-27 13:35:00,28.83,28.87,28.82,28.87,31600.0,15.959,15.9811,15.9535,15.9811,31600.0
2007-02-27 13:40:00,28.87,28.9,28.86,28.88,27400.0,15.9811,15.9978,15.9756,15.9867,27400.0
2007-02-27 13:45:00,28.88,28.89,28.86,28.89,30600.0,15.9867,15.9922,15.9756,15.9922,30600.0
2007-02-27 13:50:00,28.89,28.91,28.85,28.86,29400.0,15.9922,16.0033,15.9701,15.9756,29400.0
2007-02-27 13:55:00,28.86,28.86,28.85,28.86,17000.0,15.9756,15.9756,15.9701,15.9756,17000.0
2007-02-27 14:00:00,28.85,28.85,28.82,28.82,14400.0,15.9701,15.9701,15.9535,15.9535,14400.0
2007-02-27 14:05:00,28.82,28.82,28.77,28.77,59800.0,15.9535,15.9535,15.9258,15.9258,59800.0
2007-02-27 14:10:00,28.75,28.77,28.74,28.75,46200.0,15.9147,15.9258,15.9092,15.9147,46200.0
2007-02-27 14:15:00,28.75,28.76,28.73,28.73,38600.0,15.9147,15.9203,15.9037,15.9037,38600.0
2007-02-27 14:20:00,28.73,28.75,28.71,28.72,56800.0,15.9037,15.9147,15.8926,15.8981,56800.0
2007-02-27 14:25:00,28.71,28.73,28.61,28.61,69000.0,15.8926,15.9037,15.8372,15.8372,69000.0
2007-02-27 14:30:00,28.6,28.67,28.59,28.65,48800.0,15.8317,15.8704,15.8262,15.8594,48800.0
2007-02-27 14:35:00,28.64,28.65,28.59,28.65,35000.0,15.8538,15.8594,15.8262,15.8594,35000.0
2007-02-27 14:40:00,28.63,28.65,28.61,28.63,43200.0,15.8483,15.8594,15.8372,15.8483,43200.0
2007-02-27 14:45:00,28.64,28.64,28.55,28.55,50800.0,15.8538,15.8538,15.804,15.804,50800.0
2007-02-27 14:50:00,28.55,28.63,28.5,28.5,62600.0,15.804,15.8483,15.7763,15.7763,62600.0
2007-02-27 14:55:00,28.5,28.55,28.43,28.43,91800.0,15.7763,15.804,15.7376,15.7376,91800.0
2007-02-27 15:00:00,28.43,28.5,27.29,27.7,308200.0,15.7376,15.7763,15.1065,15.3335,308200.0
2007-02-27 15:05:00,27.7,28.5,27.7,28.15,208400.0,15.3335,15.7763,15.3335,15.5826,208400.0
2007-02-27 15:10:00,28.47,28.47,28.15,28.35,126200.0,15.7597,15.7597,15.5826,15.6933,126200.0
2007-02-27 15:15:00,28.36,28.48,28.23,28.31,168400.0,15.6988,15.7653,15.6269,15.6712,168400.0
2007-02-27 15:20:00,28.31,28.42,28.31,28.4,122200.0,15.6712,15.732,15.6712,15.721,122200.0
2007-02-27 15:25:00,28.4,28.42,28.32,28.32,107200.0,15.721,15.732,15.6767,15.6767,107200.0
2007-02-27 15:30:00,28.32,28.35,28.28,28.29,197400.0,15.6767,15.6933,15.6546,15.6601,197400.0
2007-02-27 15:35:00,28.29,28.35,28.25,28.3,76000.0,15.6601,15.6933,15.6379,15.6656,76000.0
2007-02-27 15:40:00,28.3,28.37,28.29,28.32,108400.0,15.6656,15.7044,15.6601,15.6767,108400.0
2007-02-27 15:45:00,28.32,28.32,28.31,28.31,4800.0,15.6767,15.6767,15.6712,15.6712,4800.0
2007-02-27 15:50:00,28.31,28.32,28.23,28.23,8200.0,15.6712,15.6767,15.6269,15.6269,8200.0
2007-02-27 15:55:00,28.23,28.35,28.23,28.31,45400.0,15.6269,15.6933,15.6269,15.6712,45400.0
2007-02-28 09:30:00,28.33,28.36,28.28,28.33,114400.0,15.6822,15.6988,15.6546,15.6822,114400.0
2007-02-28 09:35:00,28.33,28.36,28.28,28.32,67400.0,15.6822,15.6988,15.6546,15.6767,67400.0
2007-02-28 09:40:00,28.31,28.38,28.28,28.29,126200.0,15.6712,15.7099,15.6546,15.6601,126200.0
2007-02-28 09:45:00,28.33,28.33,28.2,28.23,80000.0,15.6822,15.6822,15.6103,15.6269,80000.0
2007-02-28 09:50:00,28.25,28.29,28.18,28.25,90400.0,15.6379,15.6601,15.5992,15.6379,90400.0
2007-02-28 09:55:00,28.25,28.28,28.09,28.24,165600.0,15.6379,15.6546,15.5494,15.6324,165600.0
2007-02-28 10:00:00,28.24,28.28,28.11,28.25,100400.0,15.6324,15.6546,15.5604,15.6379,100400.0
2007-02-28 10:05:00,28.23,28.28,28.1,28.25,146600.0,15.6269,15.6546,15.5549,15.6379,146600.0
2007-02-28 10:10:00,28.25,28.32,28.17,28.31,106000.0,15.6379,15.6767,15.5937,15.6712,106000.0
2007-02-28 10:15:00,28.33,28.38,28.23,28.36,41600.0,15.6822,15.7099,15.6269,15.6988,41600.0
2007-02-28 10:20:00,28.35,28.37,28.22,28.3,35200.0,15.6933,15.7044,15.6213,15.6656,35200.0
2007-02-28 10:25:00,28.29,28.38,28.27,28.38,27400.0,15.6601,15.7099,15.649,15.7099,27400.0
2007-02-28 10:30:00,28.38,28.6,28.31,28.35,158800.0,15.7099,15.8317,15.6712,15.6933,158800.0
2007-02-28 10:35:00,28.34,28.36,28.29,28.33,52200.0,15.6878,15.6988,15.6601,15.6822,52200.0
2007-02-28 10:40:00,28.33,28.39,28.29,28.39,131000.0,15.6822,15.7154,15.6601,15.7154,131000.0
2007-02-28 10:45:00,28.39,28.51,28.33,28.46,133800.0,15.7154,15.7819,15.6822,15.7542,133800.0
2007-02-28 10:50:00,28.46,28.46,28.33,28.39,60000.0,15.7542,15.7542,15.6822,15.7154,60000.0
2007-02-28 10:55:00,28.39,28.42,28.33,28.36,50400.0,15.7154,15.732,15.6822,15.6988,50400.0
2007-02-28 11:00:00,28.36,28.42,28.36,28.4,120400.0,15.6988,15.732,15.6988,15.721,120400.0
2007-02-28 11:05:00,28.43,28.48,28.4,28.44,68400.0,15.7376,15.7653,15.721,15.7431,68400.0
2007-02-28 11:10:00,28.46,28.49,28.42,28.47,88600.0,15.7542,15.7708,15.732,15.7597,88600.0
2007-02-28 11:15:00,28.47,28.52,28.38,28.51,50200.0,15.7597,15.7874,15.7099,15.7819,50200.0
2007-02-28 11:20:00,28.5,28.53,28.37,28.49,122800.0,15.7763,15.7929,15.7044,15.7708,122800.0
2007-02-28 11:25:00,28.49,28.52,28.4,28.52,40400.0,15.7708,15.7874,15.721,15.7874,40400.0
2007-02-28 11:30:00,28.52,28.52,28.41,28.47,45000.0,15.7874,15.7874,15.7265,15.7597,45000.0
2007-02-28 11:35:00,28.5,28.52,28.46,28.5,27800.0,15.7763,15.7874,15.7542,15.7763,27800.0
2007-02-28 11:40:00,28.49,28.52,28.46,28.49,103000.0,15.7708,15.7874,15.7542,15.7708,103000.0
2007-02-28 11:45:00,28.49,28.52,28.46,28.48,31000.0,15.7708,15.7874,15.7542,15.7653,31000.0
2007-02-28 11:50:00,28.5,28.52,28.43,28.45,36400.0,15.7763,15.7874,15.7376,15.7487,36400.0
2007-02-28 11:55:00,28.44,28.5,28.42,28.43,39800.0,15.7431,15.7763,15.732,15.7376,39800.0
2007-02-28 12:00:00,28.43,28.5,28.36,28.39,96200.0,15.7376,15.7763,15.6988,15.7154,96200.0
2007-02-28 12:05:00,28.37,28.45,28.36,28.4,23200.0,15.7044,15.7487,15.6988,15.721,23200.0
2007-02-28 12:10:00,28.4,28.41,28.36,28.38,64000.0,15.721,15.7265,15.6988,15.7099,64000.0
2007-02-28 12:15:00,28.38,28.41,28.36,28.36,182200.0,15.7099,15.7265,15.6988,15.6988,182200.0
2007-02-28 12:20:00,28.39,28.4,28.34,28.35,57200.0,15.7154,15.721,15.6878,15.6933,57200.0
2007-02-28 12:25:00,28.36,28.38,28.34,28.34,69200.0,15.6988,15.7099,15.6878,15.6878,69200.0
2007-02-28 12:30:00,28.35,28.35,28.31,28.32,53800.0,15.6933,15.6933,15.6712,15.6767,53800.0
2007-02-28 12:35:00,28.32,28.33,28.31,28.31,28400.0,15.6767,15.6822,15.6712,15.6712,28400.0
2007-02-28 12:40:00,28.32,28.38,28.32,28.37,38200.0,15.6767,15.7099,15.6767,15.7044,38200.0
2007-02-28 12:45:00,28.37,28.41,28.37,28.39,28400.0,15.7044,15.7265,15.7044,15.7154,28400.0
2007-02-28 12:50:00,28.38,28.4,28.36,28.36,40800.0,15.7099,15.721,15.6988,15.6988,40800.0
2007-02-28 12:55:00,28.36,28.39,28.36,28.38,18200.0,15.6988,15.7154,15.6988,15.7099,18200.0
2007-02-28 13:00:00,28.38,28.38,28.34,28.34,40800.0,15.7099,15.7099,15.6878,15.6878,40800.0
2007-02-28 13:05:00,28.34,28.35,28.32,28.34,33200.0,15.6878,15.6933,15.6767,15.6878,33200.0
2007-02-28 13:10:00,28.34,28.34,28.28,28.29,46200.0,15.6878,15.6878,15.6546,15.6601,46200.0
2007-02-28 13:15:00,28.29,28.31,28.28,28.31,28600.0,15.6601,15.6712,15.6546,15.6712,28600.0
2007-02-28 13:20:00,28.31,28.32,28.3,28.3,32200.0,15.6712,15.6767,15.6656,15.6656,32200.0
2007-02-28 13:25:00,28.3,28.36,28.29,28.35,33800.0,15.6656,15.6988,15.6601,15.6933,33800.0
2007-02-28 13:30:00,28.34,28.35,28.28,28.28,55200.0,15.6878,15.6933,15.6546,15.6546,55200.0
2007-02-28 13:35:00,28.29,28.33,28.25,28.26,72000.0,15.6601,15.6822,15.6379,15.6435,72000.0
2007-02-28 13:40:00,28.27,28.28,28.24,28.25,28200.0,15.649,15.6546,15.6324,15.6379,28200.0
2007-02-28 13:45:00,28.25,28.27,28.22,28.23,31600.0,15.6379,15.649,15.6213,15.6269,31600.0
2007-02-28 13:50:00,28.23,28.24,28.18,28.19,30200.0,15.6269,15.6324,15.5992,15.6047,30200.0
2007-02-28 13:55:00,28.19,28.19,28.15,28.16,53000.0,15.6047,15.6047,15.5826,15.5881,53000.0
2007-02-28 14:00:00,28.17,28.23,28.16,28.22,36200.0,15.5937,15.6269,15.5881,15.6213,36200.0
2007-02-28 14:05:00,28.22,28.24,28.21,28.21,46200.0,15.6213,15.6324,15.6158,15.6158,46200.0
2007-02-28 14:10:00,28.2,28.22,28.17,28.17,51800.0,15.6103,15.6213,15.5937,15.5937,51800.0
2007-02-28 14:15:00,28.17,28.18,28.14,28.15,46200.0,15.5937,15.5992,15.5771,15.5826,46200.0
2007-02-28 14:20:00,28.15,28.16,28.13,28.14,67200.0,15.5826,15.5881,15.5715,15.5771,67200.0
2007-02-28 14:25:00,28.15,28.16,28.12,28.15,38800.0,15.5826,15.5881,15.566,15.5826,38800.0
2007-02-28 14:30:00,28.15,28.18,28.13,28.17,34200.0,15.5826,15.5992,15.5715,15.5937,34200.0
2007-02-28 14:35:00,28.17,28.18,28.15,28.17,56400.0,15.5937,15.5992,15.5826,15.5937,56400.0
2007-02-28 14:40:00,28.17,28.18,28.15,28.17,34200.0,15.5937,15.5992,15.5826,15.5937,34200.0
2007-02-28 14:45:00,28.17,28.21,28.16,28.19,73000.0,15.5937,15.6158,15.5881,15.6047,73000.0
2007-02-28 14:50:00,28.19,28.2,28.17,28.17,39200.0,15.6047,15.6103,15.5937,15.5937,39200.0
2007-02-28 14:55:00,28.18,28.19,28.17,28.17,46000.0,15.5992,15.6047,15.5937,15.5937,46000.0
2007-02-28 15:00:00,28.17,28.2,28.15,28.17,54200.0,15.5937,15.6103,15.5826,15.5937,54200.0
2007-02-28 15:05:00,28.18,28.21,28.18,28.2,70000.0,15.5992,15.6158,15.5992,15.6103,70000.0
2007-02-28 15:10:00,28.2,28.24,28.2,28.23,76000.0,15.6103,15.6324,15.6103,15.6269,76000.0
2007-02-28 15:15:00,28.23,28.28,28.22,28.28,74400.0,15.6269,15.6546,15.6213,15.6546,74400.0
2007-02-28 15:20:00,28.29,28.29,28.23,28.25,78400.0,15.6601,15.6601,15.6269,15.6379,78400.0
2007-02-28 15:25:00,28.25,28.25,28.23,28.23,57800.0,15.6379,15.6379,15.6269,15.6269,57800.0
2007-02-28 15:30:00,28.23,28.23,28.18,28.18,103600.0,15.6269,15.6269,15.5992,15.5992,103600.0
2007-02-28 15:35:00,28.18,28.22,28.17,28.18,75400.0,15.5992,15.6213,15.5937,15.5992,75400.0
2007-02-28 15:40:00,28.18,28.18,28.13,28.14,55800.0,15.5992,15.5992,15.5715,15.5771,55800.0
2007-02-28 15:45:00,28.14,28.17,28.11,28.11,67000.0,15.5771,15.5937,15.5604,15.5604,67000.0
2007-02-28 15:50:00,28.13,28.18,28.11,28.15,70600.0,15.5715,15.5992,15.5604,15.5826,70600.0
2007-02-28 15:55:00,28.15,28.21,28.13,28.16,140200.0,15.5826,15.6158,15.5715,15.5881,140200.0
2007-03-01 09:30:00,28.1,28.18,28.1,28.18,2600.0,15.5549,15.5992,15.5549,15.5992,2600.0
2007-03-01 09:35:00,28.06,28.18,27.96,28.0,109200.0,15.5328,15.5992,15.4774,15.4996,109200.0
2007-03-01 09:40:00,28.02,28.06,27.86,27.92,116200.0,15.5106,15.5328,15.4221,15.4553,116200.0
2007-03-01 09:45:00,27.93,27.97,27.86,27.92,119000.0,15.4608,15.4829,15.4221,15.4553,119000.0
2007-03-01 09:50:00,27.96,27.96,27.87,27.94,57200.0,15.4774,15.4774,15.4276,15.4663,57200.0
2007-03-01 09:55:00,27.94,28.05,27.88,28.01,42600.0,15.4663,15.5272,15.4331,15.5051,42600.0
2007-03-01 10:00:00,28.01,28.19,27.93,28.01,65200.0,15.5051,15.6047,15.4608,15.5051,65200.0
2007-03-01 10:05:00,28.03,28.04,27.88,28.02,267200.0,15.5162,15.5217,15.4331,15.5106,267200.0
2007-03-01 10:10:00,27.96,28.16,27.93,27.98,42000.0,15.4774,15.5881,15.4608,15.4885,42000.0
2007-03-01 10:15:00,27.98,28.09,27.96,28.02,48600.0,15.4885,15.5494,15.4774,15.5106,48600.0
2007-03-01 10:20:00,28.02,28.04,27.91,27.98,56000.0,15.5106,15.5217,15.4497,15.4885,56000.0
2007-03-01 10:25:00,27.98,28.06,27.93,28.05,50200.0,15.4885,15.5328,15.4608,15.5272,50200.0
2007-03-01 10:30:00,28.05,28.07,27.97,27.97,68400.0,15.5272,15.5383,15.4829,15.4829,68400.0
2007-03-01 10:35:00,27.97,28.02,27.93,27.95,48400.0,15.4829,15.5106,15.4608,15.4719,48400.0
2007-03-01 10:40:00,27.99,28.03,27.91,28.02,35400.0,15.494,15.5162,15.4497,15.5106,35400.0
2007-03-01 10:45:00,28.02,28.07,27.97,28.04,100800.0,15.5106,15.5383,15.4829,15.5217,100800.0
2007-03-01 10:50:00,28.04,28.12,27.98,28.12,34000.0,15.5217,15.566,15.4885,15.566,34000.0
2007-03-01 10:55:00,28.11,28.16,27.96,28.06,41600.0,15.5604,15.5881,15.4774,15.5328,41600.0
2007-03-01 11:00:00,28.05,28.08,27.95,28.01,42400.0,15.5272,15.5438,15.4719,15.5051,42400.0
2007-03-01 11:05:00,28.03,28.03,27.97,28.0,48200.0,15.5162,15.5162,15.4829,15.4996,48200.0
2007-03-01 11:10:00,27.99,28.08,27.97,28.08,64400.0,15.494,15.5438,15.4829,15.5438,64400.0
2007-03-01 11:15:00,28.1,28.15,28.03,28.09,29600.0,15.5549,15.5826,15.5162,15.5494,29600.0
2007-03-01 11:20:00,28.1,28.13,28.04,28.07,59800.0,15.5549,15.5715,15.5217,15.5383,59800.0
2007-03-01 11:25:00,28.11,28.11,28.0,28.01,74400.0,15.5604,15.5604,15.4996,15.5051,74400.0
2007-03-01 11:30:00,28.02,28.07,28.0,28.04,82400.0,15.5106,15.5383,15.4996,15.5217,82400.0
2007-03-01 11:35:00,28.04,28.09,28.0,28.09,21000.0,15.5217,15.5494,15.4996,15.5494,21000.0
2007-03-01 11:40:00,28.09,28.12,27.98,27.99,38400.0,15.5494,15.566,15.4885,15.494,38400.0
2007-03-01 11:45:00,28.07,28.08,27.99,28.0,47400.0,15.5383,15.5438,15.494,15.4996,47400.0
2007-03-01 11:50:00,28.0,28.07,27.99,28.0,39800.0,15.4996,15.5383,15.494,15.4996,39800.0
2007-03-01 11:55:00,28.01,28.02,27.94,27.97,41800.0,15.5051,15.5106,15.4663,15.4829,41800.0
2007-03-01 12:00:00,27.97,28.02,27.97,27.99,31800.0,15.4829,15.5106,15.4829,15.494,31800.0
2007-03-01 12:05:00,28.0,28.0,27.95,27.98,43600.0,15.4996,15.4996,15.4719,15.4885,43600.0
2007-03-01 12:10:00,28.0,28.11,27.99,28.02,139600.0,15.4996,15.5604,15.494,15.5106,139600.0
2007-03-01 12:15:00,28.11,28.13,28.02,28.11,89400.0,15.5604,15.5715,15.5106,15.5604,89400.0
2007-03-01 12:20:00,28.11,28.17,28.1,28.17,55800.0,15.5604,15.5937,15.5549,15.5937,55800.0
2007-03-01 12:25:00,28.17,28.18,28.15,28.17,31200.0,15.5937,15.5992,15.5826,15.5937,31200.0
2007-03-01 12:30:00,28.17,28.17,28.12,28.13,17200.0,15.5937,15.5937,15.566,15.5715,17200.0
2007-03-01 12:35:00,28.12,28.14,28.11,28.13,14800.0,15.566,15.5771,15.5604,15.5715,14800.0
2007-03-01 12:40:00,28.13,28.15,28.13,28.15,19200.0,15.5715,15.5826,15.5715,15.5826,19200.0
2007-03-01 12:45:00,28.15,28.18,28.15,28.17,20200.0,15.5826,15.5992,15.5826,15.5937,20200.0
2007-03-01 12:50:00,28.17,28.18,28.16,28.17,20400.0,15.5937,15.5992,15.5881,15.5937,20400.0
2007-03-01 12:55:00,28.17,28.18,28.16,28.17,15800.0,15.5937,15.5992,15.5881,15.5937,15800.0
2007-03-01 13:00:00,28.17,28.18,28.17,28.18,18800.0,15.5937,15.5992,15.5937,15.5992,18800.0
2007-03-01 13:05:00,28.18,28.19,28.17,28.17,17400.0,15.5992,15.6047,15.5937,15.5937,17400.0
2007-03-01 13:10:00,28.17,28.18,28.16,28.17,24600.0,15.5937,15.5992,15.5881,15.5937,24600.0
2007-03-01 13:15:00,28.16,28.17,28.16,28.17,17000.0,15.5881,15.5937,15.5881,15.5937,17000.0
2007-03-01 13:20:00,28.17,28.17,28.15,28.16,13400.0,15.5937,15.5937,15.5826,15.5881,13400.0
2007-03-01 13:25:00,28.15,28.16,28.14,28.15,9800.0,15.5826,15.5881,15.5771,15.5826,9800.0
2007-03-01 13:30:00,28.15,28.16,28.14,28.14,19400.0,15.5826,15.5881,15.5771,15.5771,19400.0
2007-03-01 13:35:00,28.15,28.15,28.12,28.13,17400.0,15.5826,15.5826,15.566,15.5715,17400.0
2007-03-01 13:40:00,28.14,28.14,28.12,28.13,13000.0,15.5771,15.5771,15.566,15.5715,13000.0
2007-03-01 13:45:00,28.13,28.16,28.13,28.15,14600.0,15.5715,15.5881,15.5715,15.5826,14600.0
2007-03-01 13:50:00,28.15,28.18,28.14,28.16,22400.0,15.5826,15.5992,15.5771,15.5881,22400.0
2007-03-01 13:55:00,28.16,28.18,28.14,28.18,13600.0,15.5881,15.5992,15.5771,15.5992,13600.0
2007-03-01 14:00:00,28.18,28.22,28.16,28.22,32000.0,15.5992,15.6213,15.5881,15.6213,32000.0
2007-03-01 14:05:00,28.22,28.22,28.17,28.17,28600.0,15.6213,15.6213,15.5937,15.5937,28600.0
2007-03-01 14:10:00,28.17,28.18,28.14,28.15,14600.0,15.5937,15.5992,15.5771,15.5826,14600.0
2007-03-01 14:15:00,28.15,28.17,28.15,28.15,20400.0,15.5826,15.5937,15.5826,15.5826,20400.0
2007-03-01 14:20:00,28.16,28.18,28.14,28.17,30000.0,15.5881,15.5992,15.5771,15.5937,30000.0
2007-03-01 14:25:00,28.17,28.18,28.16,28.16,15600.0,15.5937,15.5992,15.5881,15.5881,15600.0
2007-03-01 14:30:00,28.16,28.18,28.13,28.18,43000.0,15.5881,15.5992,15.5715,15.5992,43000.0
2007-03-01 14:35:00,28.17,28.21,28.17,28.19,22800.0,15.5937,15.6158,15.5937,15.6047,22800.0
2007-03-01 14:40:00,28.2,28.2,28.18,28.18,14400.0,15.6103,15.6103,15.5992,15.5992,14400.0
2007-03-01 14:45:00,28.18,28.21,28.17,28.2,21800.0,15.5992,15.6158,15.5937,15.6103,21800.0
2007-03-01 14:50:00,28.2,28.21,28.18,28.18,25400.0,15.6103,15.6158,15.5992,15.5992,25400.0
2007-03-01 14:55:00,28.18,28.2,28.17,28.18,22400.0,15.5992,15.6103,15.5937,15.5992,22400.0
2007-03-01 15:00:00,28.18,28.19,28.15,28.15,25600.0,15.5992,15.6047,15.5826,15.5826,25600.0
2007-03-01 15:05:00,28.16,28.16,28.12,28.12,38400.0,15.5881,15.5881,15.566,15.566,38400.0
2007-03-01 15:10:00,28.13,28.15,28.12,28.12,108400.0,15.5715,15.5826,15.566,15.566,108400.0
2007-03-01 15:15:00,28.13,28.13,28.11,28.11,51000.0,15.5715,15.5715,15.5604,15.5604,51000.0
2007-03-01 15:20:00,28.1,28.1,28.04,28.04,46200.0,15.5549,15.5549,15.5217,15.5217,46200.0
2007-03-01 15:25:00,28.04,28.04,28.01,28.03,41400.0,15.5217,15.5217,15.5051,15.5162,41400.0
2007-03-01 15:30:00,28.03,28.1,28.03,28.08,29200.0,15.5162,15.5549,15.5162,15.5438,29200.0
2007-03-01 15:35:00,28.09,28.1,28.07,28.1,29000.0,15.5494,15.5549,15.5383,15.5549,29000.0
2007-03-01 15:40:00,28.1,28.1,28.07,28.09,28800.0,15.5549,15.5549,15.5383,15.5494,28800.0
2007-03-01 15:45:00,28.09,28.09,28.06,28.07,37000.0,15.5494,15.5494,15.5328,15.5383,37000.0
2007-03-01 15:50:00,28.07,28.08,28.06,28.07,34400.0,15.5383,15.5438,15.5328,15.5383,34400.0
2007-03-01 15:55:00,28.07,28.07,28.06,28.06,52600.0,15.5383,15.5383,15.5328,15.5328,52600.0
2007-03-02 09:30:00,27.96,28.06,27.85,28.04,52400.0,15.4774,15.5328,15.4165,15.5217,52400.0
2007-03-02 09:35:00,27.98,28.08,27.93,28.03,38800.0,15.4885,15.5438,15.4608,15.5162,38800.0
2007-03-02 09:40:00,28.03,28.17,28.03,28.12,16000.0,15.5162,15.5937,15.5162,15.566,16000.0
2007-03-02 09:45:00,28.09,28.14,28.03,28.04,16400.0,15.5494,15.5771,15.5162,15.5217,16400.0
2007-03-02 09:50:00,28.02,28.05,27.99,28.04,18400.0,15.5106,15.5272,15.494,15.5217,18400.0
2007-03-02 09:55:00,28.03,28.04,27.98,28.04,17200.0,15.5162,15.5217,15.4885,15.5217,17200.0
2007-03-02 10:00:00,28.04,28.04,27.95,28.04,22400.0,15.5217,15.5217,15.4719,15.5217,22400.0
2007-03-02 10:05:00,28.04,28.07,28.03,28.03,11000.0,15.5217,15.5383,15.5162,15.5162,11000.0
2007-03-02 10:10:00,28.05,28.07,28.03,28.06,17200.0,15.5272,15.5383,15.5162,15.5328,17200.0
2007-03-02 10:15:00,28.06,28.06,28.02,28.04,10800.0,15.5328,15.5328,15.5106,15.5217,10800.0
2007-03-02 10:20:00,28.03,28.04,28.0,28.0,19200.0,15.5162,15.5217,15.4996,15.4996,19200.0
2007-03-02 10:25:00,28.01,28.04,28.0,28.0,22400.0,15.5051,15.5217,15.4996,15.4996,22400.0
2007-03-02 10:30:00,28.01,28.02,27.98,28.02,35600.0,15.5051,15.5106,15.4885,15.5106,35600.0
2007-03-02 10:35:00,28.01,28.04,28.01,28.02,16600.0,15.5051,15.5217,15.5051,15.5106,16600.0
2007-03-02 10:40:00,28.02,28.02,27.98,27.99,25000.0,15.5106,15.5106,15.4885,15.494,25000.0
2007-03-02 10:45:00,28.0,28.02,27.97,28.01,24600.0,15.4996,15.5106,15.4829,15.5051,24600.0
2007-03-02 10:50:00,28.02,28.02,27.98,28.0,31400.0,15.5106,15.5106,15.4885,15.4996,31400.0
2007-03-02 10:55:00,28.0,28.03,27.99,28.03,14600.0,15.4996,15.5162,15.494,15.5162,14600.0
2007-03-02 11:00:00,28.02,28.02,28.0,28.01,16000.0,15.5106,15.5106,15.4996,15.5051,16000.0
2007-03-02 11:05:00,28.01,28.05,28.01,28.05,10400.0,15.5051,15.5272,15.5051,15.5272,10400.0
2007-03-02 11:10:00,28.05,28.05,28.03,28.04,8600.0,15.5272,15.5272,15.5162,15.5217,8600.0
2007-03-02 11:15:00,28.05,28.09,28.05,28.09,15000.0,15.5272,15.5494,15.5272,15.5494,15000.0
2007-03-02 11:20:00,28.09,28.09,28.07,28.08,12400.0,15.5494,15.5494,15.5383,15.5438,12400.0
2007-03-02 11:25:00,28.09,28.09,28.08,28.09,7800.0,15.5494,15.5494,15.5438,15.5494,7800.0
2007-03-02 11:30:00,28.08,28.09,28.07,28.08,13200.0,15.5438,15.5494,15.5383,15.5438,13200.0
2007-03-02 11:35:00,28.08,28.09,28.07,28.08,15600.0,15.5438,15.5494,15.5383,15.5438,15600.0
2007-03-02 11:40:00,28.08,28.09,28.07,28.09,10000.0,15.5438,15.5494,15.5383,15.5494,10000.0
2007-03-02 11:45:00,28.09,28.09,28.08,28.08,11200.0,15.5494,15.5494,15.5438,15.5438,11200.0
2007-03-02 11:50:00,28.08,28.09,28.05,28.05,25800.0,15.5438,15.5494,15.5272,15.5272,25800.0
2007-03-02 11:55:00,28.05,28.07,28.04,28.07,26000.0,15.5272,15.5383,15.5217,15.5383,26000.0
2007-03-02 12:00:00,28.07,28.08,28.06,28.06,17400.0,15.5383,15.5438,15.5328,15.5328,17400.0
2007-03-02 12:05:00,28.07,28.08,28.07,28.08,8600.0,15.5383,15.5438,15.5383,15.5438,8600.0
2007-03-02 12:10:00,28.07,28.08,28.06,28.06,17200.0,15.5383,15.5438,15.5328,15.5328,17200.0
2007-03-02 12:15:00,28.06,28.06,28.01,28.01,27000.0,15.5328,15.5328,15.5051,15.5051,27000.0
2007-03-02 12:20:00,28.0,28.05,28.0,28.05,18600.0,15.4996,15.5272,15.4996,15.5272,18600.0
2007-03-02 12:25:00,28.05,28.05,28.02,28.03,14600.0,15.5272,15.5272,15.5106,15.5162,14600.0
2007-03-02 12:30:00,28.03,28.03,27.98,27.99,33200.0,15.5162,15.5162,15.4885,15.494,33200.0
2007-03-02 12:35:00,27.99,28.01,27.99,28.0,15000.0,15.494,15.5051,15.494,15.4996,15000.0
2007-03-02 12:40:00,28.01,28.01,27.97,27.97,19600.0,15.5051,15.5051,15.4829,15.4829,19600.0
2007-03-02 12:45:00,27.97,28.0,27.97,27.99,9800.0,15.4829,15.4996,15.4829,15.494,9800.0
2007-03-02 12:50:00,28.0,28.03,27.99,28.03,12600.0,15.4996,15.5162,15.494,15.5162,12600.0
2007-03-02 12:55:00,28.03,28.03,28.01,28.03,11200.0,15.5162,15.5162,15.5051,15.5162,11200.0
2007-03-02 13:00:00,28.02,28.04,28.02,28.04,15200.0,15.5106,15.5217,15.5106,15.5217,15200.0
2007-03-02 13:05:00,28.04,28.04,28.02,28.02,14800.0,15.5217,15.5217,15.5106,15.5106,14800.0
2007-03-02 13:10:00,28.01,28.01,27.98,28.0,16000.0,15.5051,15.5051,15.4885,15.4996,16000.0
2007-03-02 13:15:00,28.0,28.02,28.0,28.0,16000.0,15.4996,15.5106,15.4996,15.4996,16000.0
2007-03-02 13:20:00,28.01,28.01,27.97,27.97,16800.0,15.5051,15.5051,15.4829,15.4829,16800.0
2007-03-02 13:25:00,27.97,27.99,27.94,27.95,65000.0,15.4829,15.494,15.4663,15.4719,65000.0
2007-03-02 13:30:00,27.95,27.96,27.91,27.96,34600.0,15.4719,15.4774,15.4497,15.4774,34600.0
2007-03-02 13:35:00,27.96,27.97,27.94,27.94,13200.0,15.4774,15.4829,15.4663,15.4663,13200.0
2007-03-02 13:40:00,27.94,27.97,27.92,27.93,23600.0,15.4663,15.4829,15.4553,15.4608,23600.0
2007-03-02 13:45:00,27.93,27.93,27.89,27.93,21800.0,15.4608,15.4608,15.4387,15.4608,21800.0
2007-03-02 13:50:00,27.93,27.94,27.89,27.91,15800.0,15.4608,15.4663,15.4387,15.4497,15800.0
2007-03-02 13:55:00,27.91,27.92,27.89,27.91,14800.0,15.4497,15.4553,15.4387,15.4497,14800.0
2007-03-02 14:00:00,27.92,27.92,27.88,27.9,28200.0,15.4553,15.4553,15.4331,15.4442,28200.0
2007-03-02 14:05:00,27.9,27.93,27.88,27.92,24600.0,15.4442,15.4608,15.4331,15.4553,24600.0
2007-03-02 14:10:00,27.93,27.93,27.9,27.9,14200.0,15.4608,15.4608,15.4442,15.4442,14200.0
2007-03-02 14:15:00,27.91,27.91,27.86,27.89,17000.0,15.4497,15.4497,15.4221,15.4387,17000.0
2007-03-02 14:20:00,27.89,27.91,27.86,27.89,22000.0,15.4387,15.4497,15.4221,15.4387,22000.0
2007-03-02 14:25:00,27.89,27.91,27.86,27.91,10600.0,15.4387,15.4497,15.4221,15.4497,10600.0
2007-03-02 14:30:00,27.91,27.92,27.91,27.91,20200.0,15.4497,15.4553,15.4497,15.4497,20200.0
2007-03-02 14:35:00,27.91,27.91,27.89,27.91,16000.0,15.4497,15.4497,15.4387,15.4497,16000.0
2007-03-02 14:40:00,27.91,27.95,27.91,27.95,39600.0,15.4497,15.4719,15.4497,15.4719,39600.0
2007-03-02 14:45:00,27.94,27.95,27.92,27.93,19400.0,15.4663,15.4719,15.4553,15.4608,19400.0
2007-03-02 14:50:00,27.93,27.94,27.92,27.93,37200.0,15.4608,15.4663,15.4553,15.4608,37200.0
2007-03-02 14:55:00,27.93,27.93,27.89,27.9,35600.0,15.4608,15.4608,15.4387,15.4442,35600.0
2007-03-02 15:00:00,27.91,27.94,27.91,27.93,34200.0,15.4497,15.4663,15.4497,15.4608,34200.0
2007-03-02 15:05:00,27.93,27.94,27.9,27.9,64400.0,15.4608,15.4663,15.4442,15.4442,64400.0
2007-03-02 15:10:00,27.91,27.92,27.9,27.92,18200.0,15.4497,15.4553,15.4442,15.4553,18200.0
2007-03-02 15:15:00,27.92,27.94,27.91,27.91,30000.0,15.4553,15.4663,15.4497,15.4497,30000.0
2007-03-02 15:20:00,27.91,27.93,27.91,27.92,17600.0,15.4497,15.4608,15.4497,15.4553,17600.0
2007-03-02 15:25:00,27.92,27.92,27.88,27.89,40000.0,15.4553,15.4553,15.4331,15.4387,40000.0
2007-03-02 15:30:00,27.89,27.89,27.84,27.85,65600.0,15.4387,15.4387,15.411,15.4165,65600.0
2007-03-02 15:35:00,27.86,27.87,27.84,27.86,31000.0,15.4221,15.4276,15.411,15.4221,31000.0
2007-03-02 15:40:00,27.86,27.88,27.82,27.83,48600.0,15.4221,15.4331,15.3999,15.4055,48600.0
2007-03-02 15:45:00,27.82,27.83,27.79,27.79,58000.0,15.3999,15.4055,15.3833,15.3833,58000.0
2007-03-02 15:50:00,27.79,27.8,27.78,27.78,59000.0,15.3833,15.3888,15.3778,15.3778,59000.0
2007-03-02 15:55:00,27.79,27.79,27.75,27.77,106200.0,15.3833,15.3833,15.3612,15.3722,106200.0
2007-03-05 09:30:00,27.68,27.73,27.58,27.73,48200.0,15.3224,15.3501,15.2671,15.3501,48200.0
2007-03-05 09:35:00,27.73,27.85,27.71,27.8,29200.0,15.3501,15.4165,15.339,15.3888,29200.0
2007-03-05 09:40:00,27.79,27.83,27.75,27.77,43400.0,15.3833,15.4055,15.3612,15.3722,43400.0
2007-03-05 09:45:00,27.78,27.8,27.67,27.75,25200.0,15.3778,15.3888,15.3169,15.3612,25200.0
2007-03-05 09:50:00,27.75,27.78,27.7,27.78,39800.0,15.3612,15.3778,15.3335,15.3778,39800.0
2007-03-05 09:55:00,27.78,27.78,27.74,27.78,42400.0,15.3778,15.3778,15.3556,15.3778,42400.0
2007-03-05 10:00:00,27.77,27.77,27.66,27.69,47800.0,15.3722,15.3722,15.3113,15.328,47800.0
2007-03-05 10:05:00,27.7,27.75,27.68,27.75,25200.0,15.3335,15.3612,15.3224,15.3612,25200.0
2007-03-05 10:10:00,27.74,27.89,27.74,27.87,73400.0,15.3556,15.4387,15.3556,15.4276,73400.0
2007-03-05 10:15:00,27.87,27.89,27.85,27.85,26000.0,15.4276,15.4387,15.4165,15.4165,26000.0
2007-03-05 10:20:00,27.88,27.9,27.85,27.9,41200.0,15.4331,15.4442,15.4165,15.4442,41200.0
2007-03-05 10:25:00,27.9,27.91,27.88,27.91,49000.0,15.4442,15.4497,15.4331,15.4497,49000.0
2007-03-05 10:30:00,27.91,27.95,27.91,27.93,188800.0,15.4497,15.4719,15.4497,15.4608,188800.0
2007-03-05 10:35:00,27.93,27.93,27.88,27.89,45400.0,15.4608,15.4608,15.4331,15.4387,45400.0
2007-03-05 10:40:00,27.89,27.93,27.87,27.89,28200.0,15.4387,15.4608,15.4276,15.4387,28200.0
2007-03-05 10:45:00,27.89,27.89,27.81,27.82,53200.0,15.4387,15.4387,15.3944,15.3999,53200.0
2007-03-05 10:50:00,27.81,27.87,27.78,27.86,51800.0,15.3944,15.4276,15.3778,15.4221,51800.0
2007-03-05 10:55:00,27.86,27.9,27.86,27.88,18600.0,15.4221,15.4442,15.4221,15.4331,18600.0
2007-03-05 11:00:00,27.88,27.88,27.85,27.87,46000.0,15.4331,15.4331,15.4165,15.4276,46000.0
2007-03-05 11:05:00,27.86,27.9,27.84,27.9,34400.0,15.4221,15.4442,15.411,15.4442,34400.0
2007-03-05 11:10:00,27.9,27.91,27.88,27.88,20200.0,15.4442,15.4497,15.4331,15.4331,20200.0
2007-03-05 11:15:00,27.88,27.9,27.88,27.9,18800.0,15.4331,15.4442,15.4331,15.4442,18800.0
2007-03-05 11:20:00,27.89,27.9,27.85,27.86,23800.0,15.4387,15.4442,15.4165,15.4221,23800.0
2007-03-05 11:25:00,27.86,27.88,27.85,27.88,16600.0,15.4221,15.4331,15.4165,15.4331,16600.0
2007-03-05 11:30:00,27.87,27.89,27.86,27.87,26800.0,15.4276,15.4387,15.4221,15.4276,26800.0
2007-03-05 11:35:00,27.86,27.88,27.85,27.85,17000.0,15.4221,15.4331,15.4165,15.4165,17000.0
2007-03-05 11:40:00,27.85,27.86,27.82,27.84,25400.0,15.4165,15.4221,15.3999,15.411,25400.0
2007-03-05 11:45:00,27.85,27.89,27.85,27.88,21200.0,15.4165,15.4387,15.4165,15.4331,21200.0
2007-03-05 11:50:00,27.88,27.92,27.88,27.9,49200.0,15.4331,15.4553,15.4331,15.4442,49200.0
2007-03-05 11:55:00,27.9,27.92,27.85,27.85,22800.0,15.4442,15.4553,15.4165,15.4165,22800.0
2007-03-05 12:00:00,27.85,27.86,27.84,27.86,12400.0,15.4165,15.4221,15.411,15.4221,12400.0
2007-03-05 12:05:00,27.86,27.87,27.85,27.87,15400.0,15.4221,15.4276,15.4165,15.4276,15400.0
2007-03-05 12:10:00,27.87,27.89,27.86,27.89,16800.0,15.4276,15.4387,15.4221,15.4387,16800.0
2007-03-05 12:15:00,27.89,27.9,27.89,27.89,15800.0,15.4387,15.4442,15.4387,15.4387,15800.0
2007-03-05 12:20:00,27.89,27.91,27.89,27.91,26200.0,15.4387,15.4497,15.4387,15.4497,26200.0
2007-03-05 12:25:00,27.9,27.91,27.9,27.9,24800.0,15.4442,15.4497,15.4442,15.4442,24800.0
2007-03-05 12:30:00,27.9,27.91,27.9,27.9,13400.0,15.4442,15.4497,15.4442,15.4442,13400.0
2007-03-05 12:35:00,27.9,27.9,27.89,27.89,39800.0,15.4442,15.4442,15.4387,15.4387,39800.0
2007-03-05 12:40:00,27.89,27.93,27.89,27.92,34800.0,15.4387,15.4608,15.4387,15.4553,34800.0
2007-03-05 12:45:00,27.93,27.94,27.91,27.92,62000.0,15.4608,15.4663,15.4497,15.4553,62000.0
2007-03-05 12:50:00,27.92,27.92,27.91,27.91,11400.0,15.4553,15.4553,15.4497,15.4497,11400.0
2007-03-05 12:55:00,27.91,27.92,27.86,27.86,19800.0,15.4497,15.4553,15.4221,15.4221,19800.0
2007-03-05 13:00:00,27.87,27.89,27.86,27.88,17000.0,15.4276,15.4387,15.4221,15.4331,17000.0
2007-03-05 13:05:00,27.88,27.9,27.88,27.89,18600.0,15.4331,15.4442,15.4331,15.4387,18600.0
2007-03-05 13:10:00,27.9,27.92,27.89,27.92,21200.0,15.4442,15.4553,15.4387,15.4553,21200.0
2007-03-05 13:15:00,27.92,27.93,27.92,27.93,35200.0,15.4553,15.4608,15.4553,15.4608,35200.0
2007-03-05 13:20:00,27.92,27.93,27.91,27.93,33400.0,15.4553,15.4608,15.4497,15.4608,33400.0
2007-03-05 13:25:00,27.93,27.93,27.91,27.93,30600.0,15.4608,15.4608,15.4497,15.4608,30600.0
2007-03-05 13:30:00,27.93,27.96,27.92,27.96,26400.0,15.4608,15.4774,15.4553,15.4774,26400.0
2007-03-05 13:35:00,27.96,27.96,27.95,27.96,20000.0,15.4774,15.4774,15.4719,15.4774,20000.0
2007-03-05 13:40:00,27.96,27.97,27.95,27.96,41600.0,15.4774,15.4829,15.4719,15.4774,41600.0
2007-03-05 13:45:00,27.97,27.99,27.96,27.99,47000.0,15.4829,15.494,15.4774,15.494,47000.0
2007-03-05 13:50:00,27.99,28.0,27.99,27.99,27200.0,15.494,15.4996,15.494,15.494,27200.0
2007-03-05 13:55:00,27.99,28.0,27.98,28.0,13600.0,15.494,15.4996,15.4885,15.4996,13600.0
2007-03-05 14:00:00,28.0,28.03,28.0,28.02,32000.0,15.4996,15.5162,15.4996,15.5106,32000.0
2007-03-05 14:05:00,28.03,28.03,28.02,28.02,19400.0,15.5162,15.5162,15.5106,15.5106,19400.0
2007-03-05 14:10:00,28.03,28.03,28.01,28.02,47400.0,15.5162,15.5162,15.5051,15.5106,47400.0
2007-03-05 14:15:00,28.02,28.04,28.02,28.04,120600.0,15.5106,15.5217,15.5106,15.5217,120600.0
2007-03-05 14:20:00,28.04,28.07,28.04,28.06,71200.0,15.5217,15.5383,15.5217,15.5328,71200.0
2007-03-05 14:25:00,28.07,28.08,28.06,28.07,89600.0,15.5383,15.5438,15.5328,15.5383,89600.0
2007-03-05 14:30:00,28.07,28.07,28.06,28.07,41600.0,15.5383,15.5383,15.5328,15.5383,41600.0
2007-03-05 14:35:00,28.07,28.08,28.06,28.06,29800.0,15.5383,15.5438,15.5328,15.5328,29800.0
2007-03-05 14:40:00,28.06,28.07,28.06,28.07,15800.0,15.5328,15.5383,15.5328,15.5383,15800.0
2007-03-05 14:45:00,28.07,28.07,28.06,28.07,56600.0,15.5383,15.5383,15.5328,15.5383,56600.0
2007-03-05 14:50:00,28.07,28.07,28.03,28.04,50000.0,15.5383,15.5383,15.5162,15.5217,50000.0
2007-03-05 14:55:00,28.04,28.06,28.04,28.05,61600.0,15.5217,15.5328,15.5217,15.5272,61600.0
2007-03-05 15:00:00,28.06,28.06,28.03,28.04,59600.0,15.5328,15.5328,15.5162,15.5217,59600.0
2007-03-05 15:05:00,28.04,28.06,28.03,28.05,77400.0,15.5217,15.5328,15.5162,15.5272,77400.0
2007-03-05 15:10:00,28.05,28.05,28.02,28.05,78000.0,15.5272,15.5272,15.5106,15.5272,78000.0
2007-03-05 15:15:00,28.05,28.05,28.04,28.04,46400.0,15.5272,15.5272,15.5217,15.5217,46400.0
2007-03-05 15:20:00,28.04,28.07,28.03,28.07,64000.0,15.5217,15.5383,15.5162,15.5383,64000.0
2007-03-05 15:25:00,28.06,28.1,28.06,28.1,40000.0,15.5328,15.5549,15.5328,15.5549,40000.0
2007-03-05 15:30:00,28.1,28.1,28.07,28.07,35400.0,15.5549,15.5549,15.5383,15.5383,35400.0
2007-03-05 15:35:00,28.07,28.07,28.01,28.01,33200.0,15.5383,15.5383,15.5051,15.5051,33200.0
2007-03-05 15:40:00,28.01,28.01,27.97,27.99,93400.0,15.5051,15.5051,15.4829,15.494,93400.0
2007-03-05 15:45:00,27.99,28.02,27.99,28.02,67000.0,15.494,15.5106,15.494,15.5106,67000.0
2007-03-05 15:50:00,28.02,28.02,27.93,27.94,60600.0,15.5106,15.5106,15.4608,15.4663,60600.0
2007-03-05 15:55:00,27.93,27.96,27.91,27.93,86000.0,15.4608,15.4774,15.4497,15.4608,86000.0
2007-03-06 09:30:00,28.02,28.02,27.93,27.93,42800.0,15.5106,15.5106,15.4608,15.4608,42800.0
2007-03-06 09:35:00,27.93,27.98,27.88,27.95,26600.0,15.4608,15.4885,15.4331,15.4719,26600.0
2007-03-06 09:40:00,27.93,27.98,27.86,27.89,37800.0,15.4608,15.4885,15.4221,15.4387,37800.0
2007-03-06 09:45:00,27.9,27.95,27.86,27.91,19000.0,15.4442,15.4719,15.4221,15.4497,19000.0
2007-03-06 09:50:00,27.89,27.92,27.86,27.88,17400.0,15.4387,15.4553,15.4221,15.4331,17400.0
2007-03-06 09:55:00,27.89,27.97,27.86,27.96,28000.0,15.4387,15.4829,15.4221,15.4774,28000.0
2007-03-06 10:00:00,27.96,27.98,27.86,27.92,40400.0,15.4774,15.4885,15.4221,15.4553,40400.0
2007-03-06 10:05:00,27.93,27.96,27.86,27.88,41000.0,15.4608,15.4774,15.4221,15.4331,41000.0
2007-03-06 10:10:00,27.89,27.93,27.88,27.92,29400.0,15.4387,15.4608,15.4331,15.4553,29400.0
2007-03-06 10:15:00,27.91,27.92,27.9,27.9,24200.0,15.4497,15.4553,15.4442,15.4442,24200.0
2007-03-06 10:20:00,27.9,27.92,27.89,27.9,24400.0,15.4442,15.4553,15.4387,15.4442,24400.0
2007-03-06 10:25:00,27.9,27.96,27.89,27.96,17800.0,15.4442,15.4774,15.4387,15.4774,17800.0
2007-03-06 10:30:00,27.96,27.99,27.93,27.95,18600.0,15.4774,15.494,15.4608,15.4719,18600.0
2007-03-06 10:35:00,27.95,27.99,27.95,27.99,23800.0,15.4719,15.494,15.4719,15.494,23800.0
2007-03-06 10:40:00,27.99,27.99,27.93,27.95,28600.0,15.494,15.494,15.4608,15.4719,28600.0
2007-03-06 10:45:00,27.95,27.96,27.89,27.89,25400.0,15.4719,15.4774,15.4387,15.4387,25400.0
2007-03-06 10:50:00,27.88,27.95,27.88,27.94,17200.0,15.4331,15.4719,15.4331,15.4663,17200.0
2007-03-06 10:55:00,27.95,27.95,27.89,27.89,17400.0,15.4719,15.4719,15.4387,15.4387,17400.0
2007-03-06 11:00:00,27.89,27.9,27.89,27.89,20600.0,15.4387,15.4442,15.4387,15.4387,20600.0
2007-03-06 11:05:00,27.89,27.93,27.88,27.92,23600.0,15.4387,15.4608,15.4331,15.4553,23600.0
2007-03-06 11:10:00,27.91,27.93,27.91,27.93,10400.0,15.4497,15.4608,15.4497,15.4608,10400.0
2007-03-06 11:15:00,27.93,27.93,27.91,27.92,10400.0,15.4608,15.4608,15.4497,15.4553,10400.0
2007-03-06 11:20:00,27.92,27.98,27.92,27.98,65600.0,15.4553,15.4885,15.4553,15.4885,65600.0
2007-03-06 11:25:00,27.98,28.0,27.97,28.0,13400.0,15.4885,15.4996,15.4829,15.4996,13400.0
2007-03-06 11:30:00,28.0,28.01,27.99,28.0,15800.0,15.4996,15.5051,15.494,15.4996,15800.0
2007-03-06 11:35:00,28.0,28.0,27.98,28.0,12400.0,15.4996,15.4996,15.4885,15.4996,12400.0
2007-03-06 11:40:00,28.0,28.03,28.0,28.03,40600.0,15.4996,15.5162,15.4996,15.5162,40600.0
2007-03-06 11:45:00,28.03,28.05,28.03,28.03,17800.0,15.5162,15.5272,15.5162,15.5162,17800.0
2007-03-06 11:50:00,28.03,28.04,27.99,27.99,21800.0,15.5162,15.5217,15.494,15.494,21800.0
2007-03-06 11:55:00,28.0,28.0,27.99,28.0,19800.0,15.4996,15.4996,15.494,15.4996,19800.0
2007-03-06 12:00:00,28.0,28.0,27.97,27.97,22400.0,15.4996,15.4996,15.4829,15.4829,22400.0
2007-03-06 12:05:00,27.98,27.98,27.95,27.97,18000.0,15.4885,15.4885,15.4719,15.4829,18000.0
2007-03-06 12:10:00,27.96,27.96,27.91,27.92,35400.0,15.4774,15.4774,15.4497,15.4553,35400.0
2007-03-06 12:15:00,27.92,27.92,27.89,27.91,22800.0,15.4553,15.4553,15.4387,15.4497,22800.0
2007-03-06 12:20:00,27.91,27.92,27.91,27.92,19800.0,15.4497,15.4553,15.4497,15.4553,19800.0
2007-03-06 12:25:00,27.93,27.94,27.91,27.94,17200.0,15.4608,15.4663,15.4497,15.4663,17200.0
2007-03-06 12:30:00,27.94,27.97,27.94,27.96,22400.0,15.4663,15.4829,15.4663,15.4774,22400.0
2007-03-06 12:35:00,27.96,27.97,27.93,27.93,22200.0,15.4774,15.4829,15.4608,15.4608,22200.0
2007-03-06 12:40:00,27.93,27.93,27.91,27.93,16000.0,15.4608,15.4608,15.4497,15.4608,16000.0
2007-03-06 12:45:00,27.93,27.94,27.93,27.94,13800.0,15.4608,15.4663,15.4608,15.4663,13800.0
2007-03-06 12:50:00,27.94,27.95,27.93,27.94,8000.0,15.4663,15.4719,15.4608,15.4663,8000.0
2007-03-06 12:55:00,27.93,27.94,27.93,27.94,6400.0,15.4608,15.4663,15.4608,15.4663,6400.0
2007-03-06 13:00:00,27.93,27.94,27.93,27.94,14800.0,15.4608,15.4663,15.4608,15.4663,14800.0
2007-03-06 13:05:00,27.94,27.94,27.93,27.93,21800.0,15.4663,15.4663,15.4608,15.4608,21800.0
2007-03-06 13:10:00,27.93,27.93,27.92,27.92,16200.0,15.4608,15.4608,15.4553,15.4553,16200.0
2007-03-06 13:15:00,27.92,27.92,27.91,27.91,19000.0,15.4553,15.4553,15.4497,15.4497,19000.0
2007-03-06 13:20:00,27.91,27.91,27.89,27.89,33600.0,15.4497,15.4497,15.4387,15.4387,33600.0
2007-03-06 13:25:00,27.9,27.9,27.88,27.89,18000.0,15.4442,15.4442,15.4331,15.4387,18000.0
2007-03-06 13:30:00,27.89,27.9,27.86,27.9,50600.0,15.4387,15.4442,15.4221,15.4442,50600.0
2007-03-06 13:35:00,27.9,27.91,27.88,27.89,26200.0,15.4442,15.4497,15.4331,15.4387,26200.0
2007-03-06 13:40:00,27.89,27.91,27.88,27.91,27600.0,15.4387,15.4497,15.4331,15.4497,27600.0
2007-03-06 13:45:00,27.91,27.91,27.89,27.89,38000.0,15.4497,15.4497,15.4387,15.4387,38000.0
2007-03-06 13:50:00,27.88,27.9,27.88,27.88,32400.0,15.4331,15.4442,15.4331,15.4331,32400.0
2007-03-06 13:55:00,27.88,27.88,27.87,27.88,14800.0,15.4331,15.4331,15.4276,15.4331,14800.0
2007-03-06 14:00:00,27.88,27.89,27.87,27.88,28800.0,15.4331,15.4387,15.4276,15.4331,28800.0
2007-03-06 14:05:00,27.88,27.88,27.86,27.88,35400.0,15.4331,15.4331,15.4221,15.4331,35400.0
2007-03-06 14:10:00,27.88,27.88,27.86,27.86,22200.0,15.4331,15.4331,15.4221,15.4221,22200.0
2007-03-06 14:15:00,27.86,27.86,27.85,27.86,26800.0,15.4221,15.4221,15.4165,15.4221,26800.0
2007-03-06 14:20:00,27.86,27.86,27.85,27.86,25200.0,15.4221,15.4221,15.4165,15.4221,25200.0
2007-03-06 14:25:00,27.86,27.87,27.85,27.86,49600.0,15.4221,15.4276,15.4165,15.4221,49600.0
2007-03-06 14:30:00,27.85,27.87,27.85,27.87,23400.0,15.4165,15.4276,15.4165,15.4276,23400.0
2007-03-06 14:35:00,27.88,27.88,27.86,27.86,26200.0,15.4331,15.4331,15.4221,15.4221,26200.0
2007-03-06 14:40:00,27.86,27.88,27.86,27.87,26600.0,15.4221,15.4331,15.4221,15.4276,26600.0
2007-03-06 14:45:00,27.87,27.88,27.85,27.86,59000.0,15.4276,15.4331,15.4165,15.4221,59000.0
2007-03-06 14:50:00,27.86,27.88,27.86,27.86,46600.0,15.4221,15.4331,15.4221,15.4221,46600.0
2007-03-06 14:55:00,27.86,27.88,27.86,27.87,35400.0,15.4221,15.4331,15.4221,15.4276,35400.0
2007-03-06 15:00:00,27.87,27.87,27.86,27.87,31000.0,15.4276,15.4276,15.4221,15.4276,31000.0
2007-03-06 15:05:00,27.86,27.93,27.86,27.88,138000.0,15.4221,15.4608,15.4221,15.4331,138000.0
2007-03-06 15:10:00,27.89,27.91,27.88,27.91,45000.0,15.4387,15.4497,15.4331,15.4497,45000.0
2007-03-06 15:15:00,27.91,27.92,27.9,27.91,35600.0,15.4497,15.4553,15.4442,15.4497,35600.0
2007-03-06 15:20:00,27.91,27.93,27.9,27.92,83800.0,15.4497,15.4608,15.4442,15.4553,83800.0
2007-03-06 15:25:00,27.92,27.93,27.92,27.93,66000.0,15.4553,15.4608,15.4553,15.4608,66000.0
2007-03-06 15:30:00,27.92,27.93,27.92,27.93,41800.0,15.4553,15.4608,15.4553,15.4608,41800.0
2007-03-06 15:35:00,27.93,27.94,27.92,27.94,61800.0,15.4608,15.4663,15.4553,15.4663,61800.0
2007-03-06 15:40:00,27.94,27.97,27.93,27.96,75600.0,15.4663,15.4829,15.4608,15.4774,75600.0
2007-03-06 15:45:00,27.96,27.96,27.95,27.95,48200.0,15.4774,15.4774,15.4719,15.4719,48200.0
2007-03-06 15:50:00,27.95,27.96,27.93,27.93,46600.0,15.4719,15.4774,15.4608,15.4608,46600.0
2007-03-06 15:55:00,27.94,27.96,27.9,27.93,86600.0,15.4663,15.4774,15.4442,15.4608,86600.0
2007-03-07 09:30:00,27.86,27.93,27.85,27.9,38000.0,15.4221,15.4608,15.4165,15.4442,38000.0
2007-03-07 09:35:00,27.9,27.9,27.79,27.8,21600.0,15.4442,15.4442,15.3833,15.3888,21600.0
2007-03-07 09:40:00,27.8,27.88,27.8,27.86,102400.0,15.3888,15.4331,15.3888,15.4221,102400.0
2007-03-07 09:45:00,27.86,27.9,27.85,27.86,42200.0,15.4221,15.4442,15.4165,15.4221,42200.0
2007-03-07 09:50:00,27.86,27.89,27.85,27.86,32200.0,15.4221,15.4387,15.4165,15.4221,32200.0
2007-03-07 09:55:00,27.86,27.86,27.81,27.83,66400.0,15.4221,15.4221,15.3944,15.4055,66400.0
2007-03-07 10:00:00,27.83,27.85,27.82,27.83,18400.0,15.4055,15.4165,15.3999,15.4055,18400.0
2007-03-07 10:05:00,27.83,27.84,27.81,27.84,44000.0,15.4055,15.411,15.3944,15.411,44000.0
2007-03-07 10:10:00,27.84,27.84,27.81,27.84,17600.0,15.411,15.411,15.3944,15.411,17600.0
2007-03-07 10:15:00,27.84,27.85,27.82,27.83,16800.0,15.411,15.4165,15.3999,15.4055,16800.0
2007-03-07 10:20:00,27.83,27.84,27.81,27.83,29600.0,15.4055,15.411,15.3944,15.4055,29600.0
2007-03-07 10:25:00,27.83,27.83,27.79,27.82,26600.0,15.4055,15.4055,15.3833,15.3999,26600.0
2007-03-07 10:30:00,27.82,27.84,27.8,27.83,50400.0,15.3999,15.411,15.3888,15.4055,50400.0
2007-03-07 10:35:00,27.83,27.86,27.83,27.85,31200.0,15.4055,15.4221,15.4055,15.4165,31200.0
2007-03-07 10:40:00,27.84,27.84,27.78,27.79,23000.0,15.411,15.411,15.3778,15.3833,23000.0
2007-03-07 10:45:00,27.79,27.82,27.75,27.75,39200.0,15.3833,15.3999,15.3612,15.3612,39200.0
2007-03-07 10:50:00,27.75,27.77,27.74,27.75,16800.0,15.3612,15.3722,15.3556,15.3612,16800.0
2007-03-07 10:55:00,27.75,27.75,27.72,27.73,26000.0,15.3612,15.3612,15.3446,15.3501,26000.0
2007-03-07 11:00:00,27.73,27.74,27.71,27.71,38200.0,15.3501,15.3556,15.339,15.339,38200.0
2007-03-07 11:05:00,27.72,27.75,27.71,27.73,82200.0,15.3446,15.3612,15.339,15.3501,82200.0
2007-03-07 11:10:00,27.73,27.74,27.72,27.73,28400.0,15.3501,15.3556,15.3446,15.3501,28400.0
2007-03-07 11:15:00,27.73,27.73,27.72,27.72,46600.0,15.3501,15.3501,15.3446,15.3446,46600.0
2007-03-07 11:20:00,27.72,27.73,27.71,27.72,46200.0,15.3446,15.3501,15.339,15.3446,46200.0
2007-03-07 11:25:00,27.73,27.73,27.72,27.72,23200.0,15.3501,15.3501,15.3446,15.3446,23200.0
2007-03-07 11:30:00,27.72,27.72,27.71,27.71,23000.0,15.3446,15.3446,15.339,15.339,23000.0
2007-03-07 11:35:00,27.71,27.71,27.68,27.68,24400.0,15.339,15.339,15.3224,15.3224,24400.0
2007-03-07 11:40:00,27.68,27.68,27.66,27.67,46800.0,15.3224,15.3224,15.3113,15.3169,46800.0
2007-03-07 11:45:00,27.67,27.68,27.66,27.67,48000.0,15.3169,15.3224,15.3113,15.3169,48000.0
2007-03-07 11:50:00,27.67,27.68,27.67,27.68,16600.0,15.3169,15.3224,15.3169,15.3224,16600.0
2007-03-07 11:55:00,27.68,27.68,27.67,27.68,23000.0,15.3224,15.3224,15.3169,15.3224,23000.0
2007-03-07 12:00:00,27.68,27.68,27.67,27.67,143800.0,15.3224,15.3224,15.3169,15.3169,143800.0
2007-03-07 12:05:00,27.67,27.67,27.66,27.67,37400.0,15.3169,15.3169,15.3113,15.3169,37400.0
2007-03-07 12:10:00,27.67,27.67,27.66,27.66,34000.0,15.3169,15.3169,15.3113,15.3113,34000.0
2007-03-07 12:15:00,27.66,27.66,27.65,27.65,41800.0,15.3113,15.3113,15.3058,15.3058,41800.0
2007-03-07 12:20:00,27.65,27.65,27.63,27.64,47400.0,15.3058,15.3058,15.2947,15.3003,47400.0
2007-03-07 12:25:00,27.64,27.65,27.63,27.64,76600.0,15.3003,15.3058,15.2947,15.3003,76600.0
2007-03-07 12:30:00,27.64,27.65,27.63,27.63,48600.0,15.3003,15.3058,15.2947,15.2947,48600.0
2007-03-07 12:35:00,27.63,27.63,27.62,27.63,118000.0,15.2947,15.2947,15.2892,15.2947,118000.0
2007-03-07 12:40:00,27.63,27.63,27.61,27.63,49200.0,15.2947,15.2947,15.2837,15.2947,49200.0
2007-03-07 12:45:00,27.63,27.63,27.61,27.63,77000.0,15.2947,15.2947,15.2837,15.2947,77000.0
2007-03-07 12:50:00,27.63,27.67,27.62,27.65,96800.0,15.2947,15.3169,15.2892,15.3058,96800.0
2007-03-07 12:55:00,27.66,27.66,27.61,27.61,51400.0,15.3113,15.3113,15.2837,15.2837,51400.0
2007-03-07 13:00:00,27.61,27.63,27.61,27.63,79800.0,15.2837,15.2947,15.2837,15.2947,79800.0
2007-03-07 13:05:00,27.63,27.63,27.61,27.62,48400.0,15.2947,15.2947,15.2837,15.2892,48400.0
2007-03-07 13:10:00,27.62,27.62,27.61,27.61,33000.0,15.2892,15.2892,15.2837,15.2837,33000.0
2007-03-07 13:15:00,27.62,27.62,27.61,27.61,30800.0,15.2892,15.2892,15.2837,15.2837,30800.0
2007-03-07 13:20:00,27.61,27.61,27.6,27.61,40200.0,15.2837,15.2837,15.2781,15.2837,40200.0
2007-03-07 13:25:00,27.61,27.61,27.6,27.61,19600.0,15.2837,15.2837,15.2781,15.2837,19600.0
2007-03-07 13:30:00,27.61,27.61,27.6,27.61,33600.0,15.2837,15.2837,15.2781,15.2837,33600.0
2007-03-07 13:35:00,27.6,27.61,27.6,27.61,67400.0,15.2781,15.2837,15.2781,15.2837,67400.0
2007-03-07 13:40:00,27.61,27.62,27.61,27.61,26400.0,15.2837,15.2892,15.2837,15.2837,26400.0
2007-03-07 13:45:00,27.61,27.61,27.6,27.61,42000.0,15.2837,15.2837,15.2781,15.2837,42000.0
2007-03-07 13:50:00,27.6,27.61,27.59,27.59,41200.0,15.2781,15.2837,15.2726,15.2726,41200.0
2007-03-07 13:55:00,27.58,27.59,27.58,27.59,50400.0,15.2671,15.2726,15.2671,15.2726,50400.0
2007-03-07 14:00:00,27.59,27.59,27.55,27.55,67600.0,15.2726,15.2726,15.2505,15.2505,67600.0
2007-03-07 14:05:00,27.55,27.55,27.54,27.54,55800.0,15.2505,15.2505,15.2449,15.2449,55800.0
2007-03-07 14:10:00,27.55,27.55,27.51,27.52,67000.0,15.2505,15.2505,15.2283,15.2338,67000.0
2007-03-07 14:15:00,27.52,27.54,27.5,27.54,107000.0,15.2338,15.2449,15.2228,15.2449,107000.0
2007-03-07 14:20:00,27.54,27.55,27.53,27.54,55400.0,15.2449,15.2505,15.2394,15.2449,55400.0
2007-03-07 14:25:00,27.54,27.54,27.53,27.54,23800.0,15.2449,15.2449,15.2394,15.2449,23800.0
2007-03-07 14:30:00,27.54,27.54,27.53,27.54,78200.0,15.2449,15.2449,15.2394,15.2449,78200.0
2007-03-07 14:35:00,27.54,27.55,27.53,27.55,48600.0,15.2449,15.2505,15.2394,15.2505,48600.0
2007-03-07 14:40:00,27.55,27.57,27.55,27.55,54600.0,15.2505,15.2615,15.2505,15.2505,54600.0
2007-03-07 14:45:00,27.55,27.56,27.55,27.56,18000.0,15.2505,15.256,15.2505,15.256,18000.0
2007-03-07 14:50:00,27.56,27.57,27.55,27.56,47200.0,15.256,15.2615,15.2505,15.256,47200.0
2007-03-07 14:55:00,27.56,27.57,27.54,27.56,65200.0,15.256,15.2615,15.2449,15.256,65200.0
2007-03-07 15:00:00,27.56,27.59,27.56,27.59,62200.0,15.256,15.2726,15.256,15.2726,62200.0
2007-03-07 15:05:00,27.59,27.61,27.59,27.6,60600.0,15.2726,15.2837,15.2726,15.2781,60600.0
2007-03-07 15:10:00,27.6,27.61,27.59,27.59,33600.0,15.2781,15.2837,15.2726,15.2726,33600.0
2007-03-07 15:15:00,27.59,27.6,27.57,27.58,112800.0,15.2726,15.2781,15.2615,15.2671,112800.0
2007-03-07 15:20:00,27.58,27.58,27.55,27.55,61000.0,15.2671,15.2671,15.2505,15.2505,61000.0
2007-03-07 15:25:00,27.54,27.55,27.54,27.54,52800.0,15.2449,15.2505,15.2449,15.2449,52800.0
2007-03-07 15:30:00,27.54,27.55,27.5,27.51,148600.0,15.2449,15.2505,15.2228,15.2283,148600.0
2007-03-07 15:35:00,27.51,27.53,27.51,27.52,109200.0,15.2283,15.2394,15.2283,15.2338,109200.0
2007-03-07 15:40:00,27.52,27.54,27.52,27.52,75000.0,15.2338,15.2449,15.2338,15.2338,75000.0
2007-03-07 15:45:00,27.51,27.52,27.45,27.46,160400.0,15.2283,15.2338,15.1951,15.2006,160400.0
2007-03-07 15:50:00,27.46,27.49,27.46,27.48,190600.0,15.2006,15.2172,15.2006,15.2117,190600.0
2007-03-07 15:55:00,27.48,27.5,27.45,27.45,324400.0,15.2117,15.2228,15.1951,15.1951,324400.0
2007-03-08 09:30:00,27.65,27.67,27.59,27.66,54800.0,15.3058,15.3169,15.2726,15.3113,54800.0
2007-03-08 09:35:00,27.67,27.67,27.56,27.58,61600.0,15.3169,15.3169,15.256,15.2671,61600.0
2007-03-08 09:40:00,27.58,27.68,27.58,27.65,56600.0,15.2671,15.3224,15.2671,15.3058,56600.0
2007-03-08 09:45:00,27.65,27.65,27.6,27.63,68800.0,15.3058,15.3058,15.2781,15.2947,68800.0
2007-03-08 09:50:00,27.65,27.65,27.61,27.61,30800.0,15.3058,15.3058,15.2837,15.2837,30800.0
2007-03-08 09:55:00,27.61,27.61,27.57,27.58,16200.0,15.2837,15.2837,15.2615,15.2671,16200.0
2007-03-08 10:00:00,27.58,27.61,27.58,27.61,36600.0,15.2671,15.2837,15.2671,15.2837,36600.0
2007-03-08 10:05:00,27.61,27.66,27.61,27.66,14600.0,15.2837,15.3113,15.2837,15.3113,14600.0
2007-03-08 10:10:00,27.66,27.67,27.64,27.64,21400.0,15.3113,15.3169,15.3003,15.3003,21400.0
2007-03-08 10:15:00,27.64,27.67,27.64,27.67,35200.0,15.3003,15.3169,15.3003,15.3169,35200.0
2007-03-08 10:20:00,27.67,27.71,27.67,27.7,31200.0,15.3169,15.339,15.3169,15.3335,31200.0
2007-03-08 10:25:00,27.7,27.72,27.69,27.71,38200.0,15.3335,15.3446,15.328,15.339,38200.0
2007-03-08 10:30:00,27.72,27.72,27.69,27.69,39200.0,15.3446,15.3446,15.328,15.328,39200.0
2007-03-08 10:35:00,27.69,27.7,27.65,27.65,43400.0,15.328,15.3335,15.3058,15.3058,43400.0
2007-03-08 10:40:00,27.65,27.66,27.61,27.63,33400.0,15.3058,15.3113,15.2837,15.2947,33400.0
2007-03-08 10:45:00,27.63,27.65,27.62,27.65,51800.0,15.2947,15.3058,15.2892,15.3058,51800.0
2007-03-08 10:50:00,27.65,27.66,27.64,27.66,23400.0,15.3058,15.3113,15.3003,15.3113,23400.0
2007-03-08 10:55:00,27.66,27.68,27.66,27.68,35400.0,15.3113,15.3224,15.3113,15.3224,35400.0
2007-03-08 11:00:00,27.68,27.7,27.68,27.7,159000.0,15.3224,15.3335,15.3224,15.3335,159000.0
2007-03-08 11:05:00,27.7,27.71,27.69,27.71,20800.0,15.3335,15.339,15.328,15.339,20800.0
2007-03-08 11:10:00,27.71,27.72,27.71,27.72,18800.0,15.339,15.3446,15.339,15.3446,18800.0
2007-03-08 11:15:00,27.72,27.74,27.71,27.74,25600.0,15.3446,15.3556,15.339,15.3556,25600.0
2007-03-08 11:20:00,27.74,27.75,27.73,27.74,27000.0,15.3556,15.3612,15.3501,15.3556,27000.0
2007-03-08 11:25:00,27.74,27.75,27.72,27.72,17600.0,15.3556,15.3612,15.3446,15.3446,17600.0
2007-03-08 11:30:00,27.72,27.74,27.72,27.74,31600.0,15.3446,15.3556,15.3446,15.3556,31600.0
2007-03-08 11:35:00,27.74,27.75,27.74,27.75,19400.0,15.3556,15.3612,15.3556,15.3612,19400.0
2007-03-08 11:40:00,27.75,27.75,27.75,27.75,18400.0,15.3612,15.3612,15.3612,15.3612,18400.0
2007-03-08 11:45:00,27.75,27.78,27.75,27.77,41200.0,15.3612,15.3778,15.3612,15.3722,41200.0
2007-03-08 11:50:00,27.77,27.77,27.75,27.75,15800.0,15.3722,15.3722,15.3612,15.3612,15800.0
2007-03-08 11:55:00,27.75,27.75,27.74,27.75,35200.0,15.3612,15.3612,15.3556,15.3612,35200.0
2007-03-08 12:00:00,27.75,27.75,27.74,27.75,19800.0,15.3612,15.3612,15.3556,15.3612,19800.0
2007-03-08 12:05:00,27.75,27.76,27.75,27.75,10000.0,15.3612,15.3667,15.3612,15.3612,10000.0
2007-03-08 12:10:00,27.75,27.77,27.75,27.76,18000.0,15.3612,15.3722,15.3612,15.3667,18000.0
2007-03-08 12:15:00,27.76,27.77,27.75,27.77,12000.0,15.3667,15.3722,15.3612,15.3722,12000.0
2007-03-08 12:20:00,27.77,27.78,27.75,27.77,62200.0,15.3722,15.3778,15.3612,15.3722,62200.0
2007-03-08 12:25:00,27.77,27.77,27.75,27.76,13000.0,15.3722,15.3722,15.3612,15.3667,13000.0
2007-03-08 12:30:00,27.76,27.76,27.75,27.75,24000.0,15.3667,15.3667,15.3612,15.3612,24000.0
2007-03-08 12:35:00,27.75,27.76,27.75,27.75,20000.0,15.3612,15.3667,15.3612,15.3612,20000.0
2007-03-08 12:40:00,27.75,27.75,27.74,27.74,15800.0,15.3612,15.3612,15.3556,15.3556,15800.0
2007-03-08 12:45:00,27.74,27.75,27.72,27.73,27400.0,15.3556,15.3612,15.3446,15.3501,27400.0
2007-03-08 12:50:00,27.73,27.74,27.73,27.74,9400.0,15.3501,15.3556,15.3501,15.3556,9400.0
2007-03-08 12:55:00,27.73,27.73,27.73,27.73,21400.0,15.3501,15.3501,15.3501,15.3501,21400.0
2007-03-08 13:00:00,27.73,27.73,27.68,27.68,59000.0,15.3501,15.3501,15.3224,15.3224,59000.0
2007-03-08 13:05:00,27.68,27.68,27.68,27.68,7000.0,15.3224,15.3224,15.3224,15.3224,7000.0
2007-03-08 13:10:00,27.68,27.69,27.68,27.69,35000.0,15.3224,15.328,15.3224,15.328,35000.0
2007-03-08 13:15:00,27.69,27.69,27.67,27.68,24400.0,15.328,15.328,15.3169,15.3224,24400.0
2007-03-08 13:20:00,27.67,27.7,27.67,27.7,36600.0,15.3169,15.3335,15.3169,15.3335,36600.0
2007-03-08 13:25:00,27.7,27.73,27.69,27.71,67600.0,15.3335,15.3501,15.328,15.339,67600.0
2007-03-08 13:30:00,27.71,27.72,27.71,27.72,18600.0,15.339,15.3446,15.339,15.3446,18600.0
2007-03-08 13:35:00,27.72,27.72,27.69,27.7,45000.0,15.3446,15.3446,15.328,15.3335,45000.0
2007-03-08 13:40:00,27.7,27.71,27.68,27.7,42600.0,15.3335,15.339,15.3224,15.3335,42600.0
2007-03-08 13:45:00,27.7,27.71,27.7,27.7,39000.0,15.3335,15.339,15.3335,15.3335,39000.0
2007-03-08 13:50:00,27.71,27.71,27.69,27.7,34000.0,15.339,15.339,15.328,15.3335,34000.0
2007-03-08 13:55:00,27.7,27.71,27.69,27.7,10400.0,15.3335,15.339,15.328,15.3335,10400.0
2007-03-08 14:00:00,27.69,27.7,27.68,27.69,23600.0,15.328,15.3335,15.3224,15.328,23600.0
2007-03-08 14:05:00,27.69,27.7,27.66,27.67,56000.0,15.328,15.3335,15.3113,15.3169,56000.0
2007-03-08 14:10:00,27.68,27.68,27.66,27.66,49200.0,15.3224,15.3224,15.3113,15.3113,49200.0
2007-03-08 14:15:00,27.66,27.66,27.62,27.65,40800.0,15.3113,15.3113,15.2892,15.3058,40800.0
2007-03-08 14:20:00,27.66,27.67,27.65,27.65,22600.0,15.3113,15.3169,15.3058,15.3058,22600.0
2007-03-08 14:25:00,27.66,27.66,27.62,27.63,44000.0,15.3113,15.3113,15.2892,15.2947,44000.0
2007-03-08 14:30:00,27.62,27.63,27.58,27.58,71000.0,15.2892,15.2947,15.2671,15.2671,71000.0
2007-03-08 14:35:00,27.59,27.6,27.54,27.56,63600.0,15.2726,15.2781,15.2449,15.256,63600.0
2007-03-08 14:40:00,27.57,27.59,27.56,27.57,60200.0,15.2615,15.2726,15.256,15.2615,60200.0
2007-03-08 14:45:00,27.58,27.59,27.56,27.58,56400.0,15.2671,15.2726,15.256,15.2671,56400.0
2007-03-08 14:50:00,27.58,27.59,27.57,27.59,38000.0,15.2671,15.2726,15.2615,15.2726,38000.0
2007-03-08 14:55:00,27.59,27.61,27.59,27.61,39200.0,15.2726,15.2837,15.2726,15.2837,39200.0
2007-03-08 15:00:00,27.61,27.64,27.61,27.61,38400.0,15.2837,15.3003,15.2837,15.2837,38400.0
2007-03-08 15:05:00,27.61,27.64,27.61,27.64,44000.0,15.2837,15.3003,15.2837,15.3003,44000.0
2007-03-08 15:10:00,27.63,27.64,27.63,27.63,75400.0,15.2947,15.3003,15.2947,15.2947,75400.0
2007-03-08 15:15:00,27.63,27.64,27.62,27.63,33000.0,15.2947,15.3003,15.2892,15.2947,33000.0
2007-03-08 15:20:00,27.63,27.64,27.63,27.63,28400.0,15.2947,15.3003,15.2947,15.2947,28400.0
2007-03-08 15:25:00,27.64,27.64,27.62,27.62,35400.0,15.3003,15.3003,15.2892,15.2892,35400.0
2007-03-08 15:30:00,27.62,27.63,27.61,27.63,74000.0,15.2892,15.2947,15.2837,15.2947,74000.0
2007-03-08 15:35:00,27.63,27.63,27.61,27.61,59400.0,15.2947,15.2947,15.2837,15.2837,59400.0
2007-03-08 15:40:00,27.61,27.62,27.6,27.61,46000.0,15.2837,15.2892,15.2781,15.2837,46000.0
2007-03-08 15:45:00,27.61,27.61,27.59,27.59,44600.0,15.2837,15.2837,15.2726,15.2726,44600.0
2007-03-08 15:50:00,27.59,27.59,27.57,27.57,89600.0,15.2726,15.2726,15.2615,15.2615,89600.0
2007-03-08 15:55:00,27.58,27.58,27.54,27.57,162800.0,15.2671,15.2671,15.2449,15.2615,162800.0
2007-03-09 09:30:00,27.6,27.67,27.55,27.63,104200.0,15.2781,15.3169,15.2505,15.2947,104200.0
2007-03-09 09:35:00,27.62,27.68,27.61,27.65,29600.0,15.2892,15.3224,15.2837,15.3058,29600.0
2007-03-09 09:40:00,27.67,27.71,27.64,27.7,14600.0,15.3169,15.339,15.3003,15.3335,14600.0
2007-03-09 09:45:00,27.69,27.73,27.69,27.72,21200.0,15.328,15.3501,15.328,15.3446,21200.0
2007-03-09 09:50:00,27.72,27.72,27.66,27.67,23600.0,15.3446,15.3446,15.3113,15.3169,23600.0
2007-03-09 09:55:00,27.67,27.68,27.63,27.65,37000.0,15.3169,15.3224,15.2947,15.3058,37000.0
2007-03-09 10:00:00,27.65,27.68,27.6,27.6,28400.0,15.3058,15.3224,15.2781,15.2781,28400.0
2007-03-09 10:05:00,27.6,27.61,27.58,27.59,46000.0,15.2781,15.2837,15.2671,15.2726,46000.0
2007-03-09 10:10:00,27.6,27.61,27.56,27.57,37400.0,15.2781,15.2837,15.256,15.2615,37400.0
2007-03-09 10:15:00,27.57,27.59,27.54,27.54,70000.0,15.2615,15.2726,15.2449,15.2449,70000.0
2007-03-09 10:20:00,27.55,27.57,27.54,27.55,30000.0,15.2505,15.2615,15.2449,15.2505,30000.0
2007-03-09 10:25:00,27.55,27.57,27.54,27.55,40000.0,15.2505,15.2615,15.2449,15.2505,40000.0
2007-03-09 10:30:00,27.55,27.55,27.53,27.55,52800.0,15.2505,15.2505,15.2394,15.2505,52800.0
2007-03-09 10:35:00,27.55,27.56,27.55,27.55,31000.0,15.2505,15.256,15.2505,15.2505,31000.0
2007-03-09 10:40:00,27.55,27.56,27.55,27.55,34000.0,15.2505,15.256,15.2505,15.2505,34000.0
2007-03-09 10:45:00,27.55,27.56,27.55,27.56,30400.0,15.2505,15.256,15.2505,15.256,30400.0
2007-03-09 10:50:00,27.56,27.56,27.54,27.55,37800.0,15.256,15.256,15.2449,15.2505,37800.0
2007-03-09 10:55:00,27.55,27.56,27.54,27.55,27000.0,15.2505,15.256,15.2449,15.2505,27000.0
2007-03-09 11:00:00,27.55,27.59,27.54,27.59,31000.0,15.2505,15.2726,15.2449,15.2726,31000.0
2007-03-09 11:05:00,27.59,27.61,27.58,27.61,53400.0,15.2726,15.2837,15.2671,15.2837,53400.0
2007-03-09 11:10:00,27.61,27.65,27.61,27.65,57200.0,15.2837,15.3058,15.2837,15.3058,57200.0
2007-03-09 11:15:00,27.65,27.67,27.65,27.67,47600.0,15.3058,15.3169,15.3058,15.3169,47600.0
2007-03-09 11:20:00,27.66,27.67,27.65,27.67,37200.0,15.3113,15.3169,15.3058,15.3169,37200.0
2007-03-09 11:25:00,27.67,27.68,27.66,27.68,35800.0,15.3169,15.3224,15.3113,15.3224,35800.0
2007-03-09 11:30:00,27.68,27.71,27.68,27.71,50600.0,15.3224,15.339,15.3224,15.339,50600.0
2007-03-09 11:35:00,27.71,27.72,27.7,27.72,41600.0,15.339,15.3446,15.3335,15.3446,41600.0
2007-03-09 11:40:00,27.72,27.72,27.71,27.72,16400.0,15.3446,15.3446,15.339,15.3446,16400.0
2007-03-09 11:45:00,27.71,27.72,27.7,27.72,25600.0,15.339,15.3446,15.3335,15.3446,25600.0
2007-03-09 11:50:00,27.72,27.72,27.68,27.68,34000.0,15.3446,15.3446,15.3224,15.3224,34000.0
2007-03-09 11:55:00,27.68,27.68,27.65,27.65,30800.0,15.3224,15.3224,15.3058,15.3058,30800.0
2007-03-09 12:00:00,27.65,27.65,27.64,27.65,23200.0,15.3058,15.3058,15.3003,15.3058,23200.0
2007-03-09 12:05:00,27.65,27.67,27.65,27.66,31400.0,15.3058,15.3169,15.3058,15.3113,31400.0
2007-03-09 12:10:00,27.66,27.68,27.66,27.68,15600.0,15.3113,15.3224,15.3113,15.3224,15600.0
2007-03-09 12:15:00,27.68,27.69,27.68,27.69,18600.0,15.3224,15.328,15.3224,15.328,18600.0
2007-03-09 12:20:00,27.69,27.7,27.68,27.7,28000.0,15.328,15.3335,15.3224,15.3335,28000.0
2007-03-09 12:25:00,27.7,27.74,27.7,27.73,22800.0,15.3335,15.3556,15.3335,15.3501,22800.0
2007-03-09 12:30:00,27.74,27.74,27.73,27.74,19800.0,15.3556,15.3556,15.3501,15.3556,19800.0
2007-03-09 12:35:00,27.74,27.74,27.73,27.73,38400.0,15.3556,15.3556,15.3501,15.3501,38400.0
2007-03-09 12:40:00,27.73,27.73,27.71,27.72,41400.0,15.3501,15.3501,15.339,15.3446,41400.0
2007-03-09 12:45:00,27.72,27.72,27.7,27.7,17800.0,15.3446,15.3446,15.3335,15.3335,17800.0
2007-03-09 12:50:00,27.71,27.71,27.7,27.71,24600.0,15.339,15.339,15.3335,15.339,24600.0
2007-03-09 12:55:00,27.71,27.71,27.68,27.68,32600.0,15.339,15.339,15.3224,15.3224,32600.0
2007-03-09 13:00:00,27.68,27.68,27.67,27.68,21800.0,15.3224,15.3224,15.3169,15.3224,21800.0
2007-03-09 13:05:00,27.68,27.7,27.68,27.7,27600.0,15.3224,15.3335,15.3224,15.3335,27600.0
2007-03-09 13:10:00,27.69,27.7,27.67,27.67,31000.0,15.328,15.3335,15.3169,15.3169,31000.0
2007-03-09 13:15:00,27.67,27.67,27.64,27.64,32000.0,15.3169,15.3169,15.3003,15.3003,32000.0
2007-03-09 13:20:00,27.64,27.65,27.63,27.64,27600.0,15.3003,15.3058,15.2947,15.3003,27600.0
2007-03-09 13:25:00,27.63,27.64,27.62,27.64,36800.0,15.2947,15.3003,15.2892,15.3003,36800.0
2007-03-09 13:30:00,27.64,27.65,27.63,27.65,21000.0,15.3003,15.3058,15.2947,15.3058,21000.0
2007-03-09 13:35:00,27.64,27.65,27.62,27.63,19000.0,15.3003,15.3058,15.2892,15.2947,19000.0
2007-03-09 13:40:00,27.63,27.65,27.63,27.65,24200.0,15.2947,15.3058,15.2947,15.3058,24200.0
2007-03-09 13:45:00,27.65,27.67,27.65,27.67,20800.0,15.3058,15.3169,15.3058,15.3169,20800.0
2007-03-09 13:50:00,27.66,27.67,27.63,27.64,37600.0,15.3113,15.3169,15.2947,15.3003,37600.0
2007-03-09 13:55:00,27.64,27.64,27.62,27.62,26600.0,15.3003,15.3003,15.2892,15.2892,26600.0
2007-03-09 14:00:00,27.62,27.63,27.6,27.61,24000.0,15.2892,15.2947,15.2781,15.2837,24000.0
2007-03-09 14:05:00,27.61,27.61,27.6,27.6,28400.0,15.2837,15.2837,15.2781,15.2781,28400.0
2007-03-09 14:10:00,27.6,27.6,27.59,27.6,25600.0,15.2781,15.2781,15.2726,15.2781,25600.0
2007-03-09 14:15:00,27.6,27.6,27.58,27.59,24200.0,15.2781,15.2781,15.2671,15.2726,24200.0
2007-03-09 14:20:00,27.59,27.62,27.59,27.62,39400.0,15.2726,15.2892,15.2726,15.2892,39400.0
2007-03-09 14:25:00,27.62,27.63,27.6,27.61,31400.0,15.2892,15.2947,15.2781,15.2837,31400.0
2007-03-09 14:30:00,27.61,27.62,27.59,27.59,30800.0,15.2837,15.2892,15.2726,15.2726,30800.0
2007-03-09 14:35:00,27.6,27.63,27.59,27.63,32600.0,15.2781,15.2947,15.2726,15.2947,32600.0
2007-03-09 14:40:00,27.63,27.64,27.61,27.63,28800.0,15.2947,15.3003,15.2837,15.2947,28800.0
2007-03-09 14:45:00,27.63,27.63,27.62,27.63,26000.0,15.2947,15.2947,15.2892,15.2947,26000.0
2007-03-09 14:50:00,27.63,27.64,27.63,27.64,25600.0,15.2947,15.3003,15.2947,15.3003,25600.0
2007-03-09 14:55:00,27.63,27.66,27.63,27.65,37200.0,15.2947,15.3113,15.2947,15.3058,37200.0
2007-03-09 15:00:00,27.66,27.66,27.63,27.63,32200.0,15.3113,15.3113,15.2947,15.2947,32200.0
2007-03-09 15:05:00,27.63,27.64,27.62,27.63,36600.0,15.2947,15.3003,15.2892,15.2947,36600.0
2007-03-09 15:10:00,27.63,27.63,27.61,27.61,32200.0,15.2947,15.2947,15.2837,15.2837,32200.0
2007-03-09 15:15:00,27.61,27.62,27.61,27.61,48400.0,15.2837,15.2892,15.2837,15.2837,48400.0
2007-03-09 15:20:00,27.61,27.61,27.58,27.59,69000.0,15.2837,15.2837,15.2671,15.2726,69000.0
2007-03-09 15:25:00,27.58,27.59,27.57,27.57,64000.0,15.2671,15.2726,15.2615,15.2615,64000.0
2007-03-09 15:30:00,27.57,27.58,27.57,27.58,56400.0,15.2615,15.2671,15.2615,15.2671,56400.0
2007-03-09 15:35:00,27.58,27.61,27.58,27.61,97200.0,15.2671,15.2837,15.2671,15.2837,97200.0
2007-03-09 15:40:00,27.61,27.63,27.61,27.63,46200.0,15.2837,15.2947,15.2837,15.2947,46200.0
2007-03-09 15:45:00,27.63,27.65,27.62,27.65,55400.0,15.2947,15.3058,15.2892,15.3058,55400.0
2007-03-09 15:50:00,27.65,27.65,27.63,27.64,60800.0,15.3058,15.3058,15.2947,15.3003,60800.0
2007-03-09 15:55:00,27.64,27.64,27.58,27.61,125000.0,15.3003,15.3003,15.2671,15.2837,125000.0
2007-03-12 09:30:00,27.6,27.7,27.6,27.68,29000.0,15.2781,15.3335,15.2781,15.3224,29000.0
2007-03-12 09:35:00,27.66,27.71,27.6,27.68,20000.0,15.3113,15.339,15.2781,15.3224,20000.0
2007-03-12 09:40:00,27.7,27.73,27.68,27.73,16800.0,15.3335,15.3501,15.3224,15.3501,16800.0
2007-03-12 09:45:00,27.72,27.72,27.67,27.67,34000.0,15.3446,15.3446,15.3169,15.3169,34000.0
2007-03-12 09:50:00,27.67,27.7,27.67,27.67,484600.0,15.3169,15.3335,15.3169,15.3169,484600.0
2007-03-12 09:55:00,27.67,27.68,27.67,27.68,14000.0,15.3169,15.3224,15.3169,15.3224,14000.0
2007-03-12 10:00:00,27.68,27.71,27.67,27.71,28000.0,15.3224,15.339,15.3169,15.339,28000.0
2007-03-12 10:05:00,27.69,27.72,27.67,27.71,24000.0,15.328,15.3446,15.3169,15.339,24000.0
2007-03-12 10:10:00,27.72,27.73,27.71,27.72,26200.0,15.3446,15.3501,15.339,15.3446,26200.0
2007-03-12 10:15:00,27.72,27.78,27.72,27.75,56600.0,15.3446,15.3778,15.3446,15.3612,56600.0
2007-03-12 10:20:00,27.75,27.75,27.72,27.73,34800.0,15.3612,15.3612,15.3446,15.3501,34800.0
2007-03-12 10:25:00,27.73,27.73,27.73,27.73,0.0,15.3501,15.3501,15.3501,15.3501,0.0
2007-03-12 10:30:00,27.69,27.71,27.68,27.71,25400.0,15.328,15.339,15.3224,15.339,25400.0
2007-03-12 10:35:00,27.71,27.72,27.66,27.66,28200.0,15.339,15.3446,15.3113,15.3113,28200.0
2007-03-12 10:40:00,27.67,27.67,27.63,27.63,20000.0,15.3169,15.3169,15.2947,15.2947,20000.0
2007-03-12 10:45:00,27.62,27.63,27.61,27.61,11800.0,15.2892,15.2947,15.2837,15.2837,11800.0
2007-03-12 10:50:00,27.62,27.68,27.62,27.68,15600.0,15.2892,15.3224,15.2892,15.3224,15600.0
2007-03-12 10:55:00,27.67,27.67,27.64,27.64,15200.0,15.3169,15.3169,15.3003,15.3003,15200.0
2007-03-12 11:00:00,27.64,27.68,27.64,27.67,38200.0,15.3003,15.3224,15.3003,15.3169,38200.0
2007-03-12 11:05:00,27.66,27.68,27.66,27.68,31800.0,15.3113,15.3224,15.3113,15.3224,31800.0
2007-03-12 11:10:00,27.68,27.69,27.68,27.68,32200.0,15.3224,15.328,15.3224,15.3224,32200.0
2007-03-12 11:15:00,27.68,27.68,27.68,27.68,44400.0,15.3224,15.3224,15.3224,15.3224,44400.0
2007-03-12 11:20:00,27.68,27.7,27.68,27.69,124400.0,15.3224,15.3335,15.3224,15.328,124400.0
2007-03-12 11:25:00,27.69,27.7,27.68,27.68,24800.0,15.328,15.3335,15.3224,15.3224,24800.0
2007-03-12 11:30:00,27.68,27.7,27.68,27.69,22400.0,15.3224,15.3335,15.3224,15.328,22400.0
2007-03-12 11:35:00,27.69,27.7,27.68,27.69,29200.0,15.328,15.3335,15.3224,15.328,29200.0
2007-03-12 11:40:00,27.68,27.71,27.68,27.7,100400.0,15.3224,15.339,15.3224,15.3335,100400.0
2007-03-12 11:45:00,27.7,27.7,27.68,27.7,68200.0,15.3335,15.3335,15.3224,15.3335,68200.0
2007-03-12 11:50:00,27.7,27.71,27.7,27.71,86800.0,15.3335,15.339,15.3335,15.339,86800.0
2007-03-12 11:55:00,27.71,27.71,27.7,27.7,15000.0,15.339,15.339,15.3335,15.3335,15000.0
2007-03-12 12:00:00,27.71,27.71,27.7,27.71,24000.0,15.339,15.339,15.3335,15.339,24000.0
2007-03-12 12:05:00,27.71,27.73,27.71,27.73,125400.0,15.339,15.3501,15.339,15.3501,125400.0
2007-03-12 12:10:00,27.73,27.76,27.73,27.76,57800.0,15.3501,15.3667,15.3501,15.3667,57800.0
2007-03-12 12:15:00,27.75,27.76,27.74,27.74,33000.0,15.3612,15.3667,15.3556,15.3556,33000.0
2007-03-12 12:20:00,27.74,27.75,27.7,27.7,55800.0,15.3556,15.3612,15.3335,15.3335,55800.0
2007-03-12 12:25:00,27.71,27.71,27.68,27.69,36600.0,15.339,15.339,15.3224,15.328,36600.0
2007-03-12 12:30:00,27.7,27.7,27.68,27.68,32400.0,15.3335,15.3335,15.3224,15.3224,32400.0
2007-03-12 12:35:00,27.68,27.7,27.68,27.7,15400.0,15.3224,15.3335,15.3224,15.3335,15400.0
2007-03-12 12:40:00,27.7,27.71,27.69,27.71,37800.0,15.3335,15.339,15.328,15.339,37800.0
2007-03-12 12:45:00,27.7,27.71,27.69,27.7,26800.0,15.3335,15.339,15.328,15.3335,26800.0
2007-03-12 12:50:00,27.7,27.71,27.7,27.7,42600.0,15.3335,15.339,15.3335,15.3335,42600.0
2007-03-12 12:55:00,27.71,27.73,27.7,27.73,34000.0,15.339,15.3501,15.3335,15.3501,34000.0
2007-03-12 13:00:00,27.73,27.75,27.72,27.74,30600.0,15.3501,15.3612,15.3446,15.3556,30600.0
2007-03-12 13:05:00,27.74,27.78,27.74,27.75,79800.0,15.3556,15.3778,15.3556,15.3612,79800.0
2007-03-12 13:10:00,27.75,27.76,27.74,27.76,32600.0,15.3612,15.3667,15.3556,15.3667,32600.0
2007-03-12 13:15:00,27.76,27.78,27.75,27.78,24600.0,15.3667,15.3778,15.3612,15.3778,24600.0
2007-03-12 13:20:00,27.78,27.83,27.78,27.81,48000.0,15.3778,15.4055,15.3778,15.3944,48000.0
2007-03-12 13:25:00,27.82,27.82,27.8,27.81,25600.0,15.3999,15.3999,15.3888,15.3944,25600.0
2007-03-12 13:30:00,27.81,27.83,27.81,27.82,23000.0,15.3944,15.4055,15.3944,15.3999,23000.0
2007-03-12 13:35:00,27.82,27.83,27.82,27.82,28200.0,15.3999,15.4055,15.3999,15.3999,28200.0
2007-03-12 13:40:00,27.82,27.84,27.82,27.84,30200.0,15.3999,15.411,15.3999,15.411,30200.0
2007-03-12 13:45:00,27.84,27.84,27.83,27.83,26600.0,15.411,15.411,15.4055,15.4055,26600.0
2007-03-12 13:50:00,27.83,27.85,27.83,27.84,21400.0,15.4055,15.4165,15.4055,15.411,21400.0
2007-03-12 13:55:00,27.85,27.87,27.84,27.86,30200.0,15.4165,15.4276,15.411,15.4221,30200.0
2007-03-12 14:00:00,27.86,27.86,27.86,27.86,16000.0,15.4221,15.4221,15.4221,15.4221,16000.0
2007-03-12 14:05:00,27.86,27.87,27.86,27.87,40000.0,15.4221,15.4276,15.4221,15.4276,40000.0
2007-03-12 14:10:00,27.86,27.9,27.86,27.9,46800.0,15.4221,15.4442,15.4221,15.4442,46800.0
2007-03-12 14:15:00,27.9,27.91,27.89,27.91,49600.0,15.4442,15.4497,15.4387,15.4497,49600.0
2007-03-12 14:20:00,27.91,27.98,27.91,27.97,103000.0,15.4497,15.4885,15.4497,15.4829,103000.0
2007-03-12 14:25:00,27.97,27.97,27.95,27.96,65400.0,15.4829,15.4829,15.4719,15.4774,65400.0
2007-03-12 14:30:00,27.96,27.97,27.95,27.96,50800.0,15.4774,15.4829,15.4719,15.4774,50800.0
2007-03-12 14:35:00,27.97,28.04,27.96,28.04,100800.0,15.4829,15.5217,15.4774,15.5217,100800.0
2007-03-12 14:40:00,28.03,28.07,28.03,28.04,46800.0,15.5162,15.5383,15.5162,15.5217,46800.0
2007-03-12 14:45:00,28.04,28.07,28.04,28.07,54400.0,15.5217,15.5383,15.5217,15.5383,54400.0
2007-03-12 14:50:00,28.07,28.08,28.05,28.05,49800.0,15.5383,15.5438,15.5272,15.5272,49800.0
2007-03-12 14:55:00,28.05,28.07,28.05,28.05,34400.0,15.5272,15.5383,15.5272,15.5272,34400.0
2007-03-12 15:00:00,28.05,28.07,28.04,28.06,43000.0,15.5272,15.5383,15.5217,15.5328,43000.0
2007-03-12 15:05:00,28.06,28.08,28.06,28.07,25000.0,15.5328,15.5438,15.5328,15.5383,25000.0
2007-03-12 15:10:00,28.07,28.08,28.06,28.07,45400.0,15.5383,15.5438,15.5328,15.5383,45400.0
2007-03-12 15:15:00,28.07,28.09,28.04,28.08,52800.0,15.5383,15.5494,15.5217,15.5438,52800.0
2007-03-12 15:20:00,28.08,28.09,28.08,28.09,29200.0,15.5438,15.5494,15.5438,15.5494,29200.0
2007-03-12 15:25:00,28.09,28.11,28.09,28.11,67400.0,15.5494,15.5604,15.5494,15.5604,67400.0
2007-03-12 15:30:00,28.11,28.11,28.08,28.09,69000.0,15.5604,15.5604,15.5438,15.5494,69000.0
2007-03-12 15:35:00,28.09,28.09,28.0,28.0,79800.0,15.5494,15.5494,15.4996,15.4996,79800.0
2007-03-12 15:40:00,28.0,28.02,28.0,28.02,81600.0,15.4996,15.5106,15.4996,15.5106,81600.0
2007-03-12 15:45:00,28.01,28.02,28.0,28.0,77200.0,15.5051,15.5106,15.4996,15.4996,77200.0
2007-03-12 15:50:00,28.0,28.02,27.99,28.02,88000.0,15.4996,15.5106,15.494,15.5106,88000.0
2007-03-12 15:55:00,28.02,28.06,28.02,28.03,78600.0,15.5106,15.5328,15.5106,15.5162,78600.0
2007-03-13 09:30:00,27.94,28.0,27.93,27.98,49800.0,15.4663,15.4996,15.4608,15.4885,49800.0
2007-03-13 09:35:00,27.99,28.0,27.95,27.97,66600.0,15.494,15.4996,15.4719,15.4829,66600.0
2007-03-13 09:40:00,27.97,27.97,27.86,27.91,37200.0,15.4829,15.4829,15.4221,15.4497,37200.0
2007-03-13 09:45:00,27.93,27.93,27.88,27.89,28200.0,15.4608,15.4608,15.4331,15.4387,28200.0
2007-03-13 09:50:00,27.89,27.95,27.88,27.93,33600.0,15.4387,15.4719,15.4331,15.4608,33600.0
2007-03-13 09:55:00,27.93,27.93,27.88,27.89,38200.0,15.4608,15.4608,15.4331,15.4387,38200.0
2007-03-13 10:00:00,27.89,27.89,27.86,27.88,49000.0,15.4387,15.4387,15.4221,15.4331,49000.0
2007-03-13 10:05:00,27.88,27.88,27.84,27.84,21800.0,15.4331,15.4331,15.411,15.411,21800.0
2007-03-13 10:10:00,27.85,27.87,27.83,27.85,20000.0,15.4165,15.4276,15.4055,15.4165,20000.0
2007-03-13 10:15:00,27.86,27.87,27.84,27.86,33400.0,15.4221,15.4276,15.411,15.4221,33400.0
2007-03-13 10:20:00,27.86,27.86,27.85,27.86,27800.0,15.4221,15.4221,15.4165,15.4221,27800.0
2007-03-13 10:25:00,27.86,27.86,27.86,27.86,20000.0,15.4221,15.4221,15.4221,15.4221,20000.0
2007-03-13 10:30:00,27.86,27.88,27.85,27.87,99800.0,15.4221,15.4331,15.4165,15.4276,99800.0
2007-03-13 10:35:00,27.87,27.88,27.85,27.86,22200.0,15.4276,15.4331,15.4165,15.4221,22200.0
2007-03-13 10:40:00,27.86,27.88,27.86,27.88,12800.0,15.4221,15.4331,15.4221,15.4331,12800.0
2007-03-13 10:45:00,27.88,27.92,27.88,27.92,15200.0,15.4331,15.4553,15.4331,15.4553,15200.0
2007-03-13 10:50:00,27.92,27.93,27.91,27.92,17600.0,15.4553,15.4608,15.4497,15.4553,17600.0
2007-03-13 10:55:00,27.92,27.93,27.9,27.91,31400.0,15.4553,15.4608,15.4442,15.4497,31400.0
2007-03-13 11:00:00,27.91,27.92,27.88,27.91,81200.0,15.4497,15.4553,15.4331,15.4497,81200.0
2007-03-13 11:05:00,27.91,27.91,27.89,27.89,10000.0,15.4497,15.4497,15.4387,15.4387,10000.0
2007-03-13 11:10:00,27.89,27.91,27.86,27.91,37600.0,15.4387,15.4497,15.4221,15.4497,37600.0
2007-03-13 11:15:00,27.9,27.91,27.86,27.86,20400.0,15.4442,15.4497,15.4221,15.4221,20400.0
2007-03-13 11:20:00,27.86,27.86,27.85,27.86,15600.0,15.4221,15.4221,15.4165,15.4221,15600.0
2007-03-13 11:25:00,27.86,27.86,27.83,27.85,28200.0,15.4221,15.4221,15.4055,15.4165,28200.0
2007-03-13 11:30:00,27.85,27.87,27.84,27.86,18600.0,15.4165,15.4276,15.411,15.4221,18600.0
2007-03-13 11:35:00,27.86,27.88,27.86,27.88,17200.0,15.4221,15.4331,15.4221,15.4331,17200.0
2007-03-13 11:40:00,27.87,27.87,27.86,27.86,17000.0,15.4276,15.4276,15.4221,15.4221,17000.0
2007-03-13 11:45:00,27.86,27.86,27.85,27.86,24600.0,15.4221,15.4221,15.4165,15.4221,24600.0
2007-03-13 11:50:00,27.85,27.86,27.84,27.84,11000.0,15.4165,15.4221,15.411,15.411,11000.0
2007-03-13 11:55:00,27.85,27.85,27.84,27.84,8000.0,15.4165,15.4165,15.411,15.411,8000.0
2007-03-13 12:00:00,27.84,27.86,27.84,27.86,15800.0,15.411,15.4221,15.411,15.4221,15800.0
2007-03-13 12:05:00,27.86,27.89,27.86,27.89,34600.0,15.4221,15.4387,15.4221,15.4387,34600.0
2007-03-13 12:10:00,27.89,27.89,27.86,27.86,28200.0,15.4387,15.4387,15.4221,15.4221,28200.0
2007-03-13 12:15:00,27.86,27.86,27.83,27.85,25000.0,15.4221,15.4221,15.4055,15.4165,25000.0
2007-03-13 12:20:00,27.85,27.85,27.8,27.82,55000.0,15.4165,15.4165,15.3888,15.3999,55000.0
2007-03-13 12:25:00,27.82,27.86,27.82,27.82,25400.0,15.3999,15.4221,15.3999,15.3999,25400.0
2007-03-13 12:30:00,27.81,27.83,27.78,27.82,68400.0,15.3944,15.4055,15.3778,15.3999,68400.0
2007-03-13 12:35:00,27.82,27.85,27.82,27.84,30400.0,15.3999,15.4165,15.3999,15.411,30400.0
2007-03-13 12:40:00,27.83,27.83,27.78,27.82,23600.0,15.4055,15.4055,15.3778,15.3999,23600.0
2007-03-13 12:45:00,27.82,27.84,27.81,27.81,17000.0,15.3999,15.411,15.3944,15.3944,17000.0
2007-03-13 12:50:00,27.81,27.82,27.78,27.81,24000.0,15.3944,15.3999,15.3778,15.3944,24000.0
2007-03-13 12:55:00,27.81,27.82,27.78,27.81,41000.0,15.3944,15.3999,15.3778,15.3944,41000.0
2007-03-13 13:00:00,27.81,27.84,27.79,27.83,20400.0,15.3944,15.411,15.3833,15.4055,20400.0
2007-03-13 13:05:00,27.83,27.85,27.8,27.8,20400.0,15.4055,15.4165,15.3888,15.3888,20400.0
2007-03-13 13:10:00,27.8,27.82,27.8,27.81,21800.0,15.3888,15.3999,15.3888,15.3944,21800.0
2007-03-13 13:15:00,27.81,27.82,27.78,27.79,39600.0,15.3944,15.3999,15.3778,15.3833,39600.0
2007-03-13 13:20:00,27.8,27.82,27.78,27.82,40200.0,15.3888,15.3999,15.3778,15.3999,40200.0
2007-03-13 13:25:00,27.83,27.85,27.82,27.84,37200.0,15.4055,15.4165,15.3999,15.411,37200.0
2007-03-13 13:30:00,27.84,27.84,27.8,27.81,32800.0,15.411,15.411,15.3888,15.3944,32800.0
2007-03-13 13:35:00,27.81,27.83,27.8,27.82,40400.0,15.3944,15.4055,15.3888,15.3999,40400.0
2007-03-13 13:40:00,27.81,27.82,27.79,27.8,49200.0,15.3944,15.3999,15.3833,15.3888,49200.0
2007-03-13 13:45:00,27.81,27.82,27.78,27.78,39800.0,15.3944,15.3999,15.3778,15.3778,39800.0
2007-03-13 13:50:00,27.78,27.79,27.78,27.78,24800.0,15.3778,15.3833,15.3778,15.3778,24800.0
2007-03-13 13:55:00,27.78,27.81,27.78,27.8,28800.0,15.3778,15.3944,15.3778,15.3888,28800.0
2007-03-13 14:00:00,27.8,27.81,27.76,27.78,18200.0,15.3888,15.3944,15.3667,15.3778,18200.0
2007-03-13 14:05:00,27.77,27.77,27.73,27.73,39000.0,15.3722,15.3722,15.3501,15.3501,39000.0
2007-03-13 14:10:00,27.73,27.73,27.68,27.68,59800.0,15.3501,15.3501,15.3224,15.3224,59800.0
2007-03-13 14:15:00,27.68,27.71,27.68,27.71,39000.0,15.3224,15.339,15.3224,15.339,39000.0
2007-03-13 14:20:00,27.7,27.7,27.63,27.64,63600.0,15.3335,15.3335,15.2947,15.3003,63600.0
2007-03-13 14:25:00,27.65,27.67,27.64,27.66,73200.0,15.3058,15.3169,15.3003,15.3113,73200.0
2007-03-13 14:30:00,27.66,27.67,27.64,27.67,26400.0,15.3113,15.3169,15.3003,15.3169,26400.0
2007-03-13 14:35:00,27.67,27.68,27.66,27.67,31400.0,15.3169,15.3224,15.3113,15.3169,31400.0
2007-03-13 14:40:00,27.66,27.68,27.65,27.68,34200.0,15.3113,15.3224,15.3058,15.3224,34200.0
2007-03-13 14:45:00,27.68,27.69,27.67,27.67,20400.0,15.3224,15.328,15.3169,15.3169,20400.0
2007-03-13 14:50:00,27.67,27.68,27.66,27.68,36200.0,15.3169,15.3224,15.3113,15.3224,36200.0
2007-03-13 14:55:00,27.68,27.68,27.65,27.66,53000.0,15.3224,15.3224,15.3058,15.3113,53000.0
2007-03-13 15:00:00,27.66,27.66,27.63,27.63,45200.0,15.3113,15.3113,15.2947,15.2947,45200.0
2007-03-13 15:05:00,27.63,27.64,27.61,27.64,26200.0,15.2947,15.3003,15.2837,15.3003,26200.0
2007-03-13 15:10:00,27.64,27.65,27.62,27.63,23200.0,15.3003,15.3058,15.2892,15.2947,23200.0
2007-03-13 15:15:00,27.63,27.63,27.61,27.62,21800.0,15.2947,15.2947,15.2837,15.2892,21800.0
2007-03-13 15:20:00,27.62,27.65,27.61,27.64,33200.0,15.2892,15.3058,15.2837,15.3003,33200.0
2007-03-13 15:25:00,27.65,27.68,27.61,27.63,40000.0,15.3058,15.3224,15.2837,15.2947,40000.0
2007-03-13 15:30:00,27.63,27.63,27.61,27.61,34200.0,15.2947,15.2947,15.2837,15.2837,34200.0
2007-03-13 15:35:00,27.61,27.62,27.6,27.62,57000.0,15.2837,15.2892,15.2781,15.2892,57000.0
2007-03-13 15:40:00,27.61,27.62,27.56,27.57,67400.0,15.2837,15.2892,15.256,15.2615,67400.0
2007-03-13 15:45:00,27.59,27.59,27.56,27.58,49600.0,15.2726,15.2726,15.256,15.2671,49600.0
2007-03-13 15:50:00,27.58,27.59,27.53,27.54,67200.0,15.2671,15.2726,15.2394,15.2449,67200.0
2007-03-13 15:55:00,27.54,27.56,27.51,27.53,138000.0,15.2449,15.256,15.2283,15.2394,138000.0
2007-03-14 09:30:00,27.52,27.61,27.52,27.6,52800.0,15.2338,15.2837,15.2338,15.2781,52800.0
2007-03-14 09:35:00,27.6,27.62,27.57,27.62,21200.0,15.2781,15.2892,15.2615,15.2892,21200.0
2007-03-14 09:40:00,27.61,27.7,27.6,27.68,67000.0,15.2837,15.3335,15.2781,15.3224,67000.0
2007-03-14 09:45:00,27.67,27.69,27.65,27.65,39200.0,15.3169,15.328,15.3058,15.3058,39200.0
2007-03-14 09:50:00,27.66,27.68,27.63,27.65,35400.0,15.3113,15.3224,15.2947,15.3058,35400.0
2007-03-14 09:55:00,27.65,27.67,27.61,27.63,31600.0,15.3058,15.3169,15.2837,15.2947,31600.0
2007-03-14 10:00:00,27.61,27.61,27.58,27.58,20200.0,15.2837,15.2837,15.2671,15.2671,20200.0
2007-03-14 10:05:00,27.58,27.61,27.56,27.6,41400.0,15.2671,15.2837,15.256,15.2781,41400.0
2007-03-14 10:10:00,27.6,27.64,27.59,27.64,38400.0,15.2781,15.3003,15.2726,15.3003,38400.0
2007-03-14 10:15:00,27.64,27.65,27.57,27.59,340400.0,15.3003,15.3058,15.2615,15.2726,340400.0
2007-03-14 10:20:00,27.58,27.61,27.57,27.61,21000.0,15.2671,15.2837,15.2615,15.2837,21000.0
2007-03-14 10:25:00,27.6,27.61,27.55,27.58,43000.0,15.2781,15.2837,15.2505,15.2671,43000.0
2007-03-14 10:30:00,27.59,27.62,27.57,27.61,71200.0,15.2726,15.2892,15.2615,15.2837,71200.0
2007-03-14 10:35:00,27.61,27.63,27.6,27.6,33600.0,15.2837,15.2947,15.2781,15.2781,33600.0
2007-03-14 10:40:00,27.6,27.63,27.6,27.62,40400.0,15.2781,15.2947,15.2781,15.2892,40400.0
2007-03-14 10:45:00,27.63,27.63,27.58,27.6,51000.0,15.2947,15.2947,15.2671,15.2781,51000.0
2007-03-14 10:50:00,27.6,27.61,27.59,27.61,13000.0,15.2781,15.2837,15.2726,15.2837,13000.0
2007-03-14 10:55:00,27.61,27.61,27.56,27.57,13600.0,15.2837,15.2837,15.256,15.2615,13600.0
2007-03-14 11:00:00,27.57,27.59,27.55,27.55,23800.0,15.2615,15.2726,15.2505,15.2505,23800.0
2007-03-14 11:05:00,27.55,27.6,27.53,27.58,30800.0,15.2505,15.2781,15.2394,15.2671,30800.0
2007-03-14 11:10:00,27.58,27.61,27.58,27.6,15200.0,15.2671,15.2837,15.2671,15.2781,15200.0
2007-03-14 11:15:00,27.6,27.61,27.59,27.61,16400.0,15.2781,15.2837,15.2726,15.2837,16400.0
2007-03-14 11:20:00,27.61,27.61,27.59,27.6,20400.0,15.2837,15.2837,15.2726,15.2781,20400.0
2007-03-14 11:25:00,27.59,27.6,27.59,27.6,29600.0,15.2726,15.2781,15.2726,15.2781,29600.0
2007-03-14 11:30:00,27.59,27.6,27.54,27.54,31000.0,15.2726,15.2781,15.2449,15.2449,31000.0
2007-03-14 11:35:00,27.54,27.61,27.54,27.61,30600.0,15.2449,15.2837,15.2449,15.2837,30600.0
2007-03-14 11:40:00,27.61,27.66,27.61,27.66,28400.0,15.2837,15.3113,15.2837,15.3113,28400.0
2007-03-14 11:45:00,27.66,27.68,27.66,27.68,17200.0,15.3113,15.3224,15.3113,15.3224,17200.0
2007-03-14 11:50:00,27.68,27.69,27.65,27.65,17200.0,15.3224,15.328,15.3058,15.3058,17200.0
2007-03-14 11:55:00,27.64,27.65,27.64,27.64,11000.0,15.3003,15.3058,15.3003,15.3003,11000.0
2007-03-14 12:00:00,27.65,27.66,27.6,27.61,24800.0,15.3058,15.3113,15.2781,15.2837,24800.0
2007-03-14 12:05:00,27.6,27.61,27.56,27.58,56600.0,15.2781,15.2837,15.256,15.2671,56600.0
2007-03-14 12:10:00,27.58,27.58,27.53,27.54,41200.0,15.2671,15.2671,15.2394,15.2449,41200.0
2007-03-14 12:15:00,27.54,27.57,27.53,27.54,51000.0,15.2449,15.2615,15.2394,15.2449,51000.0
2007-03-14 12:20:00,27.54,27.55,27.45,27.46,62800.0,15.2449,15.2505,15.1951,15.2006,62800.0
2007-03-14 12:25:00,27.46,27.5,27.46,27.46,32600.0,15.2006,15.2228,15.2006,15.2006,32600.0
2007-03-14 12:30:00,27.46,27.46,27.43,27.44,33600.0,15.2006,15.2006,15.184,15.1896,33600.0
2007-03-14 12:35:00,27.45,27.48,27.43,27.47,151800.0,15.1951,15.2117,15.184,15.2062,151800.0
2007-03-14 12:40:00,27.48,27.48,27.44,27.45,11000.0,15.2117,15.2117,15.1896,15.1951,11000.0
2007-03-14 12:45:00,27.45,27.47,27.45,27.45,11800.0,15.1951,15.2062,15.1951,15.1951,11800.0
2007-03-14 12:50:00,27.45,27.45,27.36,27.38,72400.0,15.1951,15.1951,15.1453,15.1564,72400.0
2007-03-14 12:55:00,27.38,27.41,27.36,27.39,27200.0,15.1564,15.173,15.1453,15.1619,27200.0
2007-03-14 13:00:00,27.38,27.4,27.36,27.37,69200.0,15.1564,15.1674,15.1453,15.1508,69200.0
2007-03-14 13:05:00,27.37,27.41,27.36,27.37,161200.0,15.1508,15.173,15.1453,15.1508,161200.0
2007-03-14 13:10:00,27.38,27.46,27.38,27.42,64400.0,15.1564,15.2006,15.1564,15.1785,64400.0
2007-03-14 13:15:00,27.42,27.47,27.42,27.46,30400.0,15.1785,15.2062,15.1785,15.2006,30400.0
2007-03-14 13:20:00,27.47,27.51,27.46,27.51,114400.0,15.2062,15.2283,15.2006,15.2283,114400.0
2007-03-14 13:25:00,27.5,27.55,27.48,27.5,28400.0,15.2228,15.2505,15.2117,15.2228,28400.0
2007-03-14 13:30:00,27.5,27.54,27.49,27.51,49400.0,15.2228,15.2449,15.2172,15.2283,49400.0
2007-03-14 13:35:00,27.52,27.55,27.5,27.52,26000.0,15.2338,15.2505,15.2228,15.2338,26000.0
2007-03-14 13:40:00,27.52,27.59,27.52,27.59,88800.0,15.2338,15.2726,15.2338,15.2726,88800.0
2007-03-14 13:45:00,27.58,27.59,27.52,27.53,40400.0,15.2671,15.2726,15.2338,15.2394,40400.0
2007-03-14 13:50:00,27.52,27.54,27.49,27.49,30800.0,15.2338,15.2449,15.2172,15.2172,30800.0
2007-03-14 13:55:00,27.5,27.53,27.47,27.53,21200.0,15.2228,15.2394,15.2062,15.2394,21200.0
2007-03-14 14:00:00,27.53,27.56,27.51,27.53,28800.0,15.2394,15.256,15.2283,15.2394,28800.0
2007-03-14 14:05:00,27.52,27.57,27.52,27.54,24600.0,15.2338,15.2615,15.2338,15.2449,24600.0
2007-03-14 14:10:00,27.54,27.58,27.54,27.57,21200.0,15.2449,15.2671,15.2449,15.2615,21200.0
2007-03-14 14:15:00,27.57,27.62,27.57,27.62,36000.0,15.2615,15.2892,15.2615,15.2892,36000.0
2007-03-14 14:20:00,27.61,27.68,27.61,27.63,29400.0,15.2837,15.3224,15.2837,15.2947,29400.0
2007-03-14 14:25:00,27.63,27.66,27.62,27.64,24200.0,15.2947,15.3113,15.2892,15.3003,24200.0
2007-03-14 14:30:00,27.65,27.68,27.65,27.66,39600.0,15.3058,15.3224,15.3058,15.3113,39600.0
2007-03-14 14:35:00,27.66,27.71,27.66,27.71,35200.0,15.3113,15.339,15.3113,15.339,35200.0
2007-03-14 14:40:00,27.71,27.71,27.66,27.66,32400.0,15.339,15.339,15.3113,15.3113,32400.0
2007-03-14 14:45:00,27.66,27.68,27.64,27.64,25600.0,15.3113,15.3224,15.3003,15.3003,25600.0
2007-03-14 14:50:00,27.65,27.67,27.63,27.66,30800.0,15.3058,15.3169,15.2947,15.3113,30800.0
2007-03-14 14:55:00,27.65,27.67,27.63,27.67,35800.0,15.3058,15.3169,15.2947,15.3169,35800.0
2007-03-14 15:00:00,27.67,27.71,27.67,27.7,33800.0,15.3169,15.339,15.3169,15.3335,33800.0
2007-03-14 15:05:00,27.71,27.72,27.68,27.72,26800.0,15.339,15.3446,15.3224,15.3446,26800.0
2007-03-14 15:10:00,27.72,27.74,27.68,27.68,54000.0,15.3446,15.3556,15.3224,15.3224,54000.0
2007-03-14 15:15:00,27.69,27.72,27.68,27.72,30200.0,15.328,15.3446,15.3224,15.3446,30200.0
2007-03-14 15:20:00,27.72,27.72,27.68,27.71,23200.0,15.3446,15.3446,15.3224,15.339,23200.0
2007-03-14 15:25:00,27.71,27.72,27.69,27.7,27600.0,15.339,15.3446,15.328,15.3335,27600.0
2007-03-14 15:30:00,27.7,27.71,27.64,27.65,38200.0,15.3335,15.339,15.3003,15.3058,38200.0
2007-03-14 15:35:00,27.65,27.68,27.65,27.67,35400.0,15.3058,15.3224,15.3058,15.3169,35400.0
2007-03-14 15:40:00,27.66,27.67,27.65,27.66,36800.0,15.3113,15.3169,15.3058,15.3113,36800.0
2007-03-14 15:45:00,27.66,27.68,27.66,27.68,32200.0,15.3113,15.3224,15.3113,15.3224,32200.0
2007-03-14 15:50:00,27.68,27.7,27.68,27.69,46000.0,15.3224,15.3335,15.3224,15.328,46000.0
2007-03-14 15:55:00,27.68,27.69,27.67,27.68,56600.0,15.3224,15.328,15.3169,15.3224,56600.0
2007-03-15 09:30:00,27.69,27.75,27.68,27.72,158600.0,15.328,15.3612,15.3224,15.3446,158600.0
2007-03-15 09:35:00,27.73,27.77,27.71,27.77,314800.0,15.3501,15.3722,15.339,15.3722,314800.0
2007-03-15 09:40:00,27.77,27.83,27.77,27.82,227000.0,15.3722,15.4055,15.3722,15.3999,227000.0
2007-03-15 09:45:00,27.81,27.87,27.79,27.79,48400.0,15.3944,15.4276,15.3833,15.3833,48400.0
2007-03-15 09:50:00,27.79,27.83,27.77,27.8,472200.0,15.3833,15.4055,15.3722,15.3888,472200.0
2007-03-15 09:55:00,27.8,27.81,27.78,27.79,48000.0,15.3888,15.3944,15.3778,15.3833,48000.0
2007-03-15 10:00:00,27.79,27.8,27.76,27.79,24000.0,15.3833,15.3888,15.3667,15.3833,24000.0
2007-03-15 10:05:00,27.79,27.79,27.76,27.78,15600.0,15.3833,15.3833,15.3667,15.3778,15600.0
2007-03-15 10:10:00,27.78,27.8,27.77,27.79,23000.0,15.3778,15.3888,15.3722,15.3833,23000.0
2007-03-15 10:15:00,27.79,27.8,27.77,27.77,22800.0,15.3833,15.3888,15.3722,15.3722,22800.0
2007-03-15 10:20:00,27.77,27.78,27.74,27.75,24200.0,15.3722,15.3778,15.3556,15.3612,24200.0
2007-03-15 10:25:00,27.75,27.78,27.75,27.77,13200.0,15.3612,15.3778,15.3612,15.3722,13200.0
2007-03-15 10:30:00,27.77,27.78,27.75,27.77,38800.0,15.3722,15.3778,15.3612,15.3722,38800.0
2007-03-15 10:35:00,27.75,27.79,27.75,27.77,19200.0,15.3612,15.3833,15.3612,15.3722,19200.0
2007-03-15 10:40:00,27.77,27.79,27.77,27.78,36800.0,15.3722,15.3833,15.3722,15.3778,36800.0
2007-03-15 10:45:00,27.78,27.79,27.77,27.77,149400.0,15.3778,15.3833,15.3722,15.3722,149400.0
2007-03-15 10:50:00,27.78,27.78,27.76,27.78,20400.0,15.3778,15.3778,15.3667,15.3778,20400.0
2007-03-15 10:55:00,27.77,27.78,27.77,27.78,35200.0,15.3722,15.3778,15.3722,15.3778,35200.0
2007-03-15 11:00:00,27.78,27.8,27.77,27.8,47600.0,15.3778,15.3888,15.3722,15.3888,47600.0
2007-03-15 11:05:00,27.8,27.84,27.8,27.82,41800.0,15.3888,15.411,15.3888,15.3999,41800.0
2007-03-15 11:10:00,27.82,27.82,27.81,27.81,19800.0,15.3999,15.3999,15.3944,15.3944,19800.0
2007-03-15 11:15:00,27.82,27.86,27.82,27.85,46000.0,15.3999,15.4221,15.3999,15.4165,46000.0
2007-03-15 11:20:00,27.85,27.9,27.85,27.9,316600.0,15.4165,15.4442,15.4165,15.4442,316600.0
2007-03-15 11:25:00,27.9,27.97,27.9,27.93,97000.0,15.4442,15.4829,15.4442,15.4608,97000.0
2007-03-15 11:30:00,27.94,27.94,27.91,27.93,132200.0,15.4663,15.4663,15.4497,15.4608,132200.0
2007-03-15 11:35:00,27.93,27.95,27.92,27.93,57600.0,15.4608,15.4719,15.4553,15.4608,57600.0
2007-03-15 11:40:00,27.93,27.95,27.92,27.95,35600.0,15.4608,15.4719,15.4553,15.4719,35600.0
2007-03-15 11:45:00,27.93,27.95,27.93,27.93,25200.0,15.4608,15.4719,15.4608,15.4608,25200.0
2007-03-15 11:50:00,27.93,27.98,27.9,27.98,78800.0,15.4608,15.4885,15.4442,15.4885,78800.0
2007-03-15 11:55:00,27.96,27.98,27.95,27.96,36800.0,15.4774,15.4885,15.4719,15.4774,36800.0
2007-03-15 12:00:00,27.96,27.98,27.93,27.97,61400.0,15.4774,15.4885,15.4608,15.4829,61400.0
2007-03-15 12:05:00,27.97,28.0,27.97,27.99,12200.0,15.4829,15.4996,15.4829,15.494,12200.0
2007-03-15 12:10:00,27.98,28.0,27.98,28.0,27200.0,15.4885,15.4996,15.4885,15.4996,27200.0
2007-03-15 12:15:00,28.0,28.02,27.98,27.99,270200.0,15.4996,15.5106,15.4885,15.494,270200.0
2007-03-15 12:20:00,27.99,28.0,27.98,27.99,12600.0,15.494,15.4996,15.4885,15.494,12600.0
2007-03-15 12:25:00,27.99,28.0,27.99,28.0,35600.0,15.494,15.4996,15.494,15.4996,35600.0
2007-03-15 12:30:00,28.0,28.03,28.0,28.02,132600.0,15.4996,15.5162,15.4996,15.5106,132600.0
2007-03-15 12:35:00,28.02,28.04,28.02,28.04,18800.0,15.5106,15.5217,15.5106,15.5217,18800.0
2007-03-15 12:40:00,28.04,28.06,28.03,28.06,123000.0,15.5217,15.5328,15.5162,15.5328,123000.0
2007-03-15 12:45:00,28.05,28.05,28.04,28.04,13800.0,15.5272,15.5272,15.5217,15.5217,13800.0
2007-03-15 12:50:00,28.04,28.05,28.02,28.03,26600.0,15.5217,15.5272,15.5106,15.5162,26600.0
2007-03-15 12:55:00,28.04,28.05,28.04,28.05,6400.0,15.5217,15.5272,15.5217,15.5272,6400.0
2007-03-15 13:00:00,28.04,28.05,28.04,28.05,6800.0,15.5217,15.5272,15.5217,15.5272,6800.0
2007-03-15 13:05:00,28.05,28.08,28.05,28.08,14400.0,15.5272,15.5438,15.5272,15.5438,14400.0
2007-03-15 13:10:00,28.07,28.11,28.07,28.09,57800.0,15.5383,15.5604,15.5383,15.5494,57800.0
2007-03-15 13:15:00,28.09,28.09,28.06,28.08,24800.0,15.5494,15.5494,15.5328,15.5438,24800.0
2007-03-15 13:20:00,28.08,28.08,28.06,28.07,26000.0,15.5438,15.5438,15.5328,15.5383,26000.0
2007-03-15 13:25:00,28.07,28.08,28.06,28.07,27800.0,15.5383,15.5438,15.5328,15.5383,27800.0
2007-03-15 13:30:00,28.06,28.07,28.04,28.04,17200.0,15.5328,15.5383,15.5217,15.5217,17200.0
2007-03-15 13:35:00,28.04,28.05,28.03,28.04,107400.0,15.5217,15.5272,15.5162,15.5217,107400.0
2007-03-15 13:40:00,28.03,28.04,27.98,28.0,70800.0,15.5162,15.5217,15.4885,15.4996,70800.0
2007-03-15 13:45:00,27.99,28.03,27.99,28.02,37200.0,15.494,15.5162,15.494,15.5106,37200.0
2007-03-15 13:50:00,28.01,28.08,28.0,28.06,38600.0,15.5051,15.5438,15.4996,15.5328,38600.0
2007-03-15 13:55:00,28.06,28.07,28.02,28.02,24600.0,15.5328,15.5383,15.5106,15.5106,24600.0
2007-03-15 14:00:00,28.03,28.05,28.02,28.03,75400.0,15.5162,15.5272,15.5106,15.5162,75400.0
2007-03-15 14:05:00,28.04,28.07,28.03,28.04,15000.0,15.5217,15.5383,15.5162,15.5217,15000.0
2007-03-15 14:10:00,28.04,28.04,27.99,28.0,231200.0,15.5217,15.5217,15.494,15.4996,231200.0
2007-03-15 14:15:00,28.0,28.02,27.98,28.02,44200.0,15.4996,15.5106,15.4885,15.5106,44200.0
2007-03-15 14:20:00,28.02,28.05,28.02,28.04,18200.0,15.5106,15.5272,15.5106,15.5217,18200.0
2007-03-15 14:25:00,28.05,28.05,28.04,28.04,8800.0,15.5272,15.5272,15.5217,15.5217,8800.0
2007-03-15 14:30:00,28.04,28.05,28.03,28.05,22600.0,15.5217,15.5272,15.5162,15.5272,22600.0
2007-03-15 14:35:00,28.05,28.08,28.05,28.08,15000.0,15.5272,15.5438,15.5272,15.5438,15000.0
2007-03-15 14:40:00,28.08,28.12,28.08,28.11,22800.0,15.5438,15.566,15.5438,15.5604,22800.0
2007-03-15 14:45:00,28.11,28.11,28.08,28.08,19200.0,15.5604,15.5604,15.5438,15.5438,19200.0
2007-03-15 14:50:00,28.08,28.09,28.05,28.06,22600.0,15.5438,15.5494,15.5272,15.5328,22600.0
2007-03-15 14:55:00,28.06,28.06,28.05,28.05,16600.0,15.5328,15.5328,15.5272,15.5272,16600.0
2007-03-15 15:00:00,28.05,28.06,28.05,28.06,16800.0,15.5272,15.5328,15.5272,15.5328,16800.0
2007-03-15 15:05:00,28.05,28.06,28.04,28.05,14400.0,15.5272,15.5328,15.5217,15.5272,14400.0
2007-03-15 15:10:00,28.05,28.05,28.03,28.04,23200.0,15.5272,15.5272,15.5162,15.5217,23200.0
2007-03-15 15:15:00,28.03,28.05,28.03,28.03,16600.0,15.5162,15.5272,15.5162,15.5162,16600.0
2007-03-15 15:20:00,28.03,28.06,28.03,28.04,28200.0,15.5162,15.5328,15.5162,15.5217,28200.0
2007-03-15 15:25:00,28.04,28.05,28.0,28.01,25000.0,15.5217,15.5272,15.4996,15.5051,25000.0
2007-03-15 15:30:00,28.01,28.04,28.0,28.04,21200.0,15.5051,15.5217,15.4996,15.5217,21200.0
2007-03-15 15:35:00,28.04,28.05,28.03,28.04,19000.0,15.5217,15.5272,15.5162,15.5217,19000.0
2007-03-15 15:40:00,28.04,28.07,28.03,28.06,60000.0,15.5217,15.5383,15.5162,15.5328,60000.0
2007-03-15 15:45:00,28.05,28.09,28.05,28.09,110200.0,15.5272,15.5494,15.5272,15.5494,110200.0
2007-03-15 15:50:00,28.09,28.11,28.08,28.09,98400.0,15.5494,15.5604,15.5438,15.5494,98400.0
2007-03-15 15:55:00,28.09,28.09,28.06,28.07,75600.0,15.5494,15.5494,15.5328,15.5383,75600.0
2007-03-16 09:30:00,28.1,28.1,28.05,28.06,1031800.0,15.5549,15.5549,15.5272,15.5328,1031800.0
2007-03-16 09:35:00,28.06,28.06,28.02,28.04,45800.0,15.5328,15.5328,15.5106,15.5217,45800.0
2007-03-16 09:40:00,28.03,28.04,28.0,28.02,55200.0,15.5162,15.5217,15.4996,15.5106,55200.0
2007-03-16 09:45:00,28.02,28.05,28.0,28.01,69000.0,15.5106,15.5272,15.4996,15.5051,69000.0
2007-03-16 09:50:00,28.0,28.04,28.0,28.01,44000.0,15.4996,15.5217,15.4996,15.5051,44000.0
2007-03-16 09:55:00,28.02,28.02,28.0,28.0,25200.0,15.5106,15.5106,15.4996,15.4996,25200.0
2007-03-16 10:00:00,28.0,28.03,27.99,28.03,115400.0,15.4996,15.5162,15.494,15.5162,115400.0
2007-03-16 10:05:00,28.03,28.03,28.02,28.02,58000.0,15.5162,15.5162,15.5106,15.5106,58000.0
2007-03-16 10:10:00,28.03,28.05,28.03,28.03,14200.0,15.5162,15.5272,15.5162,15.5162,14200.0
2007-03-16 10:15:00,28.03,28.04,28.0,28.0,14800.0,15.5162,15.5217,15.4996,15.4996,14800.0
2007-03-16 10:20:00,28.0,28.0,27.99,28.0,37400.0,15.4996,15.4996,15.494,15.4996,37400.0
2007-03-16 10:25:00,28.0,28.03,27.99,28.03,69800.0,15.4996,15.5162,15.494,15.5162,69800.0
2007-03-16 10:30:00,28.03,28.04,28.03,28.03,11200.0,15.5162,15.5217,15.5162,15.5162,11200.0
2007-03-16 10:35:00,28.04,28.06,28.03,28.05,45200.0,15.5217,15.5328,15.5162,15.5272,45200.0
2007-03-16 10:40:00,28.05,28.11,28.04,28.1,115400.0,15.5272,15.5604,15.5217,15.5549,115400.0
2007-03-16 10:45:00,28.1,28.1,28.08,28.08,41600.0,15.5549,15.5549,15.5438,15.5438,41600.0
2007-03-16 10:50:00,28.08,28.08,28.07,28.08,32800.0,15.5438,15.5438,15.5383,15.5438,32800.0
2007-03-16 10:55:00,28.08,28.1,28.08,28.09,24400.0,15.5438,15.5549,15.5438,15.5494,24400.0
2007-03-16 11:00:00,28.09,28.11,28.08,28.1,50400.0,15.5494,15.5604,15.5438,15.5549,50400.0
2007-03-16 11:05:00,28.11,28.11,28.09,28.11,25200.0,15.5604,15.5604,15.5494,15.5604,25200.0
2007-03-16 11:10:00,28.12,28.12,28.08,28.11,33200.0,15.566,15.566,15.5438,15.5604,33200.0
2007-03-16 11:15:00,28.1,28.11,28.07,28.07,29000.0,15.5549,15.5604,15.5383,15.5383,29000.0
2007-03-16 11:20:00,28.08,28.1,28.07,28.09,21200.0,15.5438,15.5549,15.5383,15.5494,21200.0
2007-03-16 11:25:00,28.09,28.11,28.08,28.11,45400.0,15.5494,15.5604,15.5438,15.5604,45400.0
2007-03-16 11:30:00,28.11,28.11,28.1,28.11,40800.0,15.5604,15.5604,15.5549,15.5604,40800.0
2007-03-16 11:35:00,28.11,28.12,28.1,28.11,51200.0,15.5604,15.566,15.5549,15.5604,51200.0
2007-03-16 11:40:00,28.11,28.12,28.1,28.12,61200.0,15.5604,15.566,15.5549,15.566,61200.0
2007-03-16 11:45:00,28.11,28.17,28.11,28.17,44600.0,15.5604,15.5937,15.5604,15.5937,44600.0
2007-03-16 11:50:00,28.16,28.17,28.14,28.14,38600.0,15.5881,15.5937,15.5771,15.5771,38600.0
2007-03-16 11:55:00,28.14,28.15,28.14,28.14,24600.0,15.5771,15.5826,15.5771,15.5771,24600.0
2007-03-16 12:00:00,28.15,28.15,28.13,28.14,25200.0,15.5826,15.5826,15.5715,15.5771,25200.0
2007-03-16 12:05:00,28.13,28.13,28.11,28.11,22000.0,15.5715,15.5715,15.5604,15.5604,22000.0
2007-03-16 12:10:00,28.11,28.11,28.1,28.11,21600.0,15.5604,15.5604,15.5549,15.5604,21600.0
2007-03-16 12:15:00,28.11,28.12,28.11,28.11,27200.0,15.5604,15.566,15.5604,15.5604,27200.0
2007-03-16 12:20:00,28.1,28.11,28.1,28.11,37000.0,15.5549,15.5604,15.5549,15.5604,37000.0
2007-03-16 12:25:00,28.1,28.11,28.1,28.11,30800.0,15.5549,15.5604,15.5549,15.5604,30800.0
2007-03-16 12:30:00,28.11,28.11,28.1,28.11,36800.0,15.5604,15.5604,15.5549,15.5604,36800.0
2007-03-16 12:35:00,28.11,28.11,28.1,28.1,11200.0,15.5604,15.5604,15.5549,15.5549,11200.0
2007-03-16 12:40:00,28.11,28.11,28.1,28.11,26400.0,15.5604,15.5604,15.5549,15.5604,26400.0
2007-03-16 12:45:00,28.11,28.12,28.11,28.11,35600.0,15.5604,15.566,15.5604,15.5604,35600.0
2007-03-16 12:50:00,28.11,28.11,28.1,28.11,37200.0,15.5604,15.5604,15.5549,15.5604,37200.0
2007-03-16 12:55:00,28.11,28.11,28.11,28.11,10200.0,15.5604,15.5604,15.5604,15.5604,10200.0
2007-03-16 13:00:00,28.11,28.11,28.11,28.11,27800.0,15.5604,15.5604,15.5604,15.5604,27800.0
2007-03-16 13:05:00,28.11,28.11,28.1,28.11,20000.0,15.5604,15.5604,15.5549,15.5604,20000.0
2007-03-16 13:10:00,28.11,28.12,28.11,28.12,13600.0,15.5604,15.566,15.5604,15.566,13600.0
2007-03-16 13:15:00,28.11,28.14,28.11,28.14,36200.0,15.5604,15.5771,15.5604,15.5771,36200.0
2007-03-16 13:20:00,28.14,28.14,28.11,28.11,27400.0,15.5771,15.5771,15.5604,15.5604,27400.0
2007-03-16 13:25:00,28.11,28.12,28.11,28.11,16800.0,15.5604,15.566,15.5604,15.5604,16800.0
2007-03-16 13:30:00,28.11,28.11,28.11,28.11,17200.0,15.5604,15.5604,15.5604,15.5604,17200.0
2007-03-16 13:35:00,28.11,28.12,28.1,28.11,56600.0,15.5604,15.566,15.5549,15.5604,56600.0
2007-03-16 13:40:00,28.11,28.11,28.11,28.11,22200.0,15.5604,15.5604,15.5604,15.5604,22200.0
2007-03-16 13:45:00,28.11,28.12,28.11,28.11,24800.0,15.5604,15.566,15.5604,15.5604,24800.0
2007-03-16 13:50:00,28.11,28.11,28.11,28.11,12600.0,15.5604,15.5604,15.5604,15.5604,12600.0
2007-03-16 13:55:00,28.11,28.11,28.11,28.11,21600.0,15.5604,15.5604,15.5604,15.5604,21600.0
2007-03-16 14:00:00,28.11,28.11,28.11,28.11,41600.0,15.5604,15.5604,15.5604,15.5604,41600.0
2007-03-16 14:05:00,28.11,28.11,28.09,28.09,40000.0,15.5604,15.5604,15.5494,15.5494,40000.0
2007-03-16 14:10:00,28.09,28.09,28.05,28.06,54000.0,15.5494,15.5494,15.5272,15.5328,54000.0
2007-03-16 14:15:00,28.06,28.07,28.04,28.07,47400.0,15.5328,15.5383,15.5217,15.5383,47400.0
2007-03-16 14:20:00,28.07,28.07,28.04,28.07,54000.0,15.5383,15.5383,15.5217,15.5383,54000.0
2007-03-16 14:25:00,28.08,28.09,28.07,28.09,16600.0,15.5438,15.5494,15.5383,15.5494,16600.0
2007-03-16 14:30:00,28.09,28.09,28.06,28.06,33000.0,15.5494,15.5494,15.5328,15.5328,33000.0
2007-03-16 14:35:00,28.06,28.09,28.06,28.09,29600.0,15.5328,15.5494,15.5328,15.5494,29600.0
2007-03-16 14:40:00,28.08,28.08,28.06,28.07,32800.0,15.5438,15.5438,15.5328,15.5383,32800.0
2007-03-16 14:45:00,28.07,28.09,28.05,28.08,38000.0,15.5383,15.5494,15.5272,15.5438,38000.0
2007-03-16 14:50:00,28.09,28.1,28.09,28.09,44000.0,15.5494,15.5549,15.5494,15.5494,44000.0
2007-03-16 14:55:00,28.09,28.1,28.08,28.1,26000.0,15.5494,15.5549,15.5438,15.5549,26000.0
2007-03-16 15:00:00,28.1,28.11,28.07,28.07,41600.0,15.5549,15.5604,15.5383,15.5383,41600.0
2007-03-16 15:05:00,28.07,28.09,28.07,28.09,34200.0,15.5383,15.5494,15.5383,15.5494,34200.0
2007-03-16 15:10:00,28.08,28.09,28.08,28.09,22600.0,15.5438,15.5494,15.5438,15.5494,22600.0
2007-03-16 15:15:00,28.08,28.09,28.08,28.08,44600.0,15.5438,15.5494,15.5438,15.5438,44600.0
2007-03-16 15:20:00,28.08,28.09,28.07,28.09,39000.0,15.5438,15.5494,15.5383,15.5494,39000.0
2007-03-16 15:25:00,28.09,28.09,28.07,28.08,41200.0,15.5494,15.5494,15.5383,15.5438,41200.0
2007-03-16 15:30:00,28.08,28.09,28.07,28.08,44000.0,15.5438,15.5494,15.5383,15.5438,44000.0
2007-03-16 15:35:00,28.08,28.08,28.06,28.08,51200.0,15.5438,15.5438,15.5328,15.5438,51200.0
2007-03-16 15:40:00,28.08,28.08,28.04,28.06,88200.0,15.5438,15.5438,15.5217,15.5328,88200.0
2007-03-16 15:45:00,28.06,28.08,28.05,28.08,54200.0,15.5328,15.5438,15.5272,15.5438,54200.0
2007-03-16 15:50:00,28.08,28.08,28.05,28.06,51400.0,15.5438,15.5438,15.5272,15.5328,51400.0
2007-03-16 15:55:00,28.06,28.07,28.05,28.05,88800.0,15.5328,15.5383,15.5272,15.5272,88800.0
2007-03-19 09:30:00,28.17,28.2,28.13,28.15,49800.0,15.5937,15.6103,15.5715,15.5826,49800.0
2007-03-19 09:35:00,28.16,28.16,28.13,28.16,25600.0,15.5881,15.5881,15.5715,15.5881,25600.0
2007-03-19 09:40:00,28.16,28.17,28.12,28.12,27800.0,15.5881,15.5937,15.566,15.566,27800.0
2007-03-19 09:45:00,28.13,28.18,28.11,28.18,36200.0,15.5715,15.5992,15.5604,15.5992,36200.0
2007-03-19 09:50:00,28.18,28.18,28.11,28.14,17400.0,15.5992,15.5992,15.5604,15.5771,17400.0
2007-03-19 09:55:00,28.14,28.16,28.13,28.14,13400.0,15.5771,15.5881,15.5715,15.5771,13400.0
2007-03-19 10:00:00,28.13,28.13,28.11,28.11,69800.0,15.5715,15.5715,15.5604,15.5604,69800.0
2007-03-19 10:05:00,28.11,28.11,28.06,28.07,32400.0,15.5604,15.5604,15.5328,15.5383,32400.0
2007-03-19 10:10:00,28.07,28.08,28.05,28.07,14600.0,15.5383,15.5438,15.5272,15.5383,14600.0
2007-03-19 10:15:00,28.07,28.09,28.06,28.08,23600.0,15.5383,15.5494,15.5328,15.5438,23600.0
2007-03-19 10:20:00,28.08,28.11,28.08,28.11,18800.0,15.5438,15.5604,15.5438,15.5604,18800.0
2007-03-19 10:25:00,28.11,28.12,28.1,28.11,12400.0,15.5604,15.566,15.5549,15.5604,12400.0
2007-03-19 10:30:00,28.11,28.11,28.09,28.1,12000.0,15.5604,15.5604,15.5494,15.5549,12000.0
2007-03-19 10:35:00,28.09,28.11,28.09,28.11,20600.0,15.5494,15.5604,15.5494,15.5604,20600.0
2007-03-19 10:40:00,28.11,28.11,28.08,28.09,50800.0,15.5604,15.5604,15.5438,15.5494,50800.0
2007-03-19 10:45:00,28.09,28.1,28.09,28.1,21800.0,15.5494,15.5549,15.5494,15.5549,21800.0
2007-03-19 10:50:00,28.09,28.13,28.09,28.13,25400.0,15.5494,15.5715,15.5494,15.5715,25400.0
2007-03-19 10:55:00,28.13,28.13,28.11,28.12,24800.0,15.5715,15.5715,15.5604,15.566,24800.0
2007-03-19 11:00:00,28.11,28.14,28.11,28.13,37600.0,15.5604,15.5771,15.5604,15.5715,37600.0
2007-03-19 11:05:00,28.13,28.13,28.11,28.12,14600.0,15.5715,15.5715,15.5604,15.566,14600.0
2007-03-19 11:10:00,28.12,28.13,28.11,28.11,19800.0,15.566,15.5715,15.5604,15.5604,19800.0
2007-03-19 11:15:00,28.11,28.13,28.11,28.12,9600.0,15.5604,15.5715,15.5604,15.566,9600.0
2007-03-19 11:20:00,28.12,28.12,28.08,28.1,43600.0,15.566,15.566,15.5438,15.5549,43600.0
2007-03-19 11:25:00,28.1,28.11,28.1,28.1,17800.0,15.5549,15.5604,15.5549,15.5549,17800.0
2007-03-19 11:30:00,28.09,28.11,28.09,28.11,24000.0,15.5494,15.5604,15.5494,15.5604,24000.0
2007-03-19 11:35:00,28.11,28.14,28.11,28.14,19000.0,15.5604,15.5771,15.5604,15.5771,19000.0
2007-03-19 11:40:00,28.14,28.16,28.14,28.16,22800.0,15.5771,15.5881,15.5771,15.5881,22800.0
2007-03-19 11:45:00,28.16,28.17,28.15,28.17,25000.0,15.5881,15.5937,15.5826,15.5937,25000.0
2007-03-19 11:50:00,28.17,28.18,28.16,28.18,21000.0,15.5937,15.5992,15.5881,15.5992,21000.0
2007-03-19 11:55:00,28.18,28.19,28.17,28.18,27400.0,15.5992,15.6047,15.5937,15.5992,27400.0
2007-03-19 12:00:00,28.18,28.21,28.18,28.21,19000.0,15.5992,15.6158,15.5992,15.6158,19000.0
2007-03-19 12:05:00,28.21,28.21,28.2,28.21,22200.0,15.6158,15.6158,15.6103,15.6158,22200.0
2007-03-19 12:10:00,28.21,28.23,28.21,28.23,32200.0,15.6158,15.6269,15.6158,15.6269,32200.0
2007-03-19 12:15:00,28.23,28.25,28.22,28.23,45000.0,15.6269,15.6379,15.6213,15.6269,45000.0
2007-03-19 12:20:00,28.23,28.23,28.21,28.22,12200.0,15.6269,15.6269,15.6158,15.6213,12200.0
2007-03-19 12:25:00,28.22,28.22,28.2,28.2,16800.0,15.6213,15.6213,15.6103,15.6103,16800.0
2007-03-19 12:30:00,28.19,28.2,28.18,28.19,24400.0,15.6047,15.6103,15.5992,15.6047,24400.0
2007-03-19 12:35:00,28.19,28.2,28.19,28.2,13800.0,15.6047,15.6103,15.6047,15.6103,13800.0
2007-03-19 12:40:00,28.2,28.2,28.18,28.2,18400.0,15.6103,15.6103,15.5992,15.6103,18400.0
2007-03-19 12:45:00,28.2,28.21,28.18,28.21,12400.0,15.6103,15.6158,15.5992,15.6158,12400.0
2007-03-19 12:50:00,28.21,28.21,28.2,28.21,6800.0,15.6158,15.6158,15.6103,15.6158,6800.0
2007-03-19 12:55:00,28.21,28.21,28.19,28.21,19600.0,15.6158,15.6158,15.6047,15.6158,19600.0
2007-03-19 13:00:00,28.21,28.21,28.19,28.19,55800.0,15.6158,15.6158,15.6047,15.6047,55800.0
2007-03-19 13:05:00,28.19,28.21,28.18,28.21,24600.0,15.6047,15.6158,15.5992,15.6158,24600.0
2007-03-19 13:10:00,28.2,28.21,28.2,28.2,6000.0,15.6103,15.6158,15.6103,15.6103,6000.0
2007-03-19 13:15:00,28.21,28.22,28.2,28.22,7400.0,15.6158,15.6213,15.6103,15.6213,7400.0
2007-03-19 13:20:00,28.2,28.21,28.2,28.21,6600.0,15.6103,15.6158,15.6103,15.6158,6600.0
2007-03-19 13:25:00,28.2,28.22,28.2,28.21,9600.0,15.6103,15.6213,15.6103,15.6158,9600.0
2007-03-19 13:30:00,28.21,28.21,28.2,28.2,7200.0,15.6158,15.6158,15.6103,15.6103,7200.0
2007-03-19 13:35:00,28.2,28.2,28.19,28.2,14800.0,15.6103,15.6103,15.6047,15.6103,14800.0
2007-03-19 13:40:00,28.2,28.22,28.2,28.22,19800.0,15.6103,15.6213,15.6103,15.6213,19800.0
2007-03-19 13:45:00,28.22,28.22,28.2,28.21,13400.0,15.6213,15.6213,15.6103,15.6158,13400.0
2007-03-19 13:50:00,28.21,28.21,28.2,28.21,36600.0,15.6158,15.6158,15.6103,15.6158,36600.0
2007-03-19 13:55:00,28.21,28.21,28.2,28.2,17400.0,15.6158,15.6158,15.6103,15.6103,17400.0
2007-03-19 14:00:00,28.2,28.22,28.2,28.22,17000.0,15.6103,15.6213,15.6103,15.6213,17000.0
2007-03-19 14:05:00,28.22,28.22,28.2,28.21,18800.0,15.6213,15.6213,15.6103,15.6158,18800.0
2007-03-19 14:10:00,28.2,28.21,28.18,28.2,33400.0,15.6103,15.6158,15.5992,15.6103,33400.0
2007-03-19 14:15:00,28.19,28.21,28.18,28.21,29200.0,15.6047,15.6158,15.5992,15.6158,29200.0
2007-03-19 14:20:00,28.21,28.22,28.19,28.21,14600.0,15.6158,15.6213,15.6047,15.6158,14600.0
2007-03-19 14:25:00,28.21,28.22,28.21,28.21,9200.0,15.6158,15.6213,15.6158,15.6158,9200.0
2007-03-19 14:30:00,28.22,28.22,28.2,28.2,13600.0,15.6213,15.6213,15.6103,15.6103,13600.0
2007-03-19 14:35:00,28.2,28.23,28.2,28.23,35600.0,15.6103,15.6269,15.6103,15.6269,35600.0
2007-03-19 14:40:00,28.23,28.24,28.22,28.22,20200.0,15.6269,15.6324,15.6213,15.6213,20200.0
2007-03-19 14:45:00,28.22,28.24,28.22,28.23,30800.0,15.6213,15.6324,15.6213,15.6269,30800.0
2007-03-19 14:50:00,28.23,28.25,28.23,28.24,17600.0,15.6269,15.6379,15.6269,15.6324,17600.0
2007-03-19 14:55:00,28.24,28.25,28.23,28.23,27800.0,15.6324,15.6379,15.6269,15.6269,27800.0
2007-03-19 15:00:00,28.23,28.23,28.21,28.22,27200.0,15.6269,15.6269,15.6158,15.6213,27200.0
2007-03-19 15:05:00,28.22,28.22,28.19,28.21,53400.0,15.6213,15.6213,15.6047,15.6158,53400.0
2007-03-19 15:10:00,28.21,28.21,28.2,28.21,19000.0,15.6158,15.6158,15.6103,15.6158,19000.0
2007-03-19 15:15:00,28.22,28.22,28.21,28.21,18400.0,15.6213,15.6213,15.6158,15.6158,18400.0
2007-03-19 15:20:00,28.22,28.22,28.2,28.2,27400.0,15.6213,15.6213,15.6103,15.6103,27400.0
2007-03-19 15:25:00,28.21,28.21,28.2,28.21,47400.0,15.6158,15.6158,15.6103,15.6158,47400.0
2007-03-19 15:30:00,28.21,28.21,28.2,28.21,18400.0,15.6158,15.6158,15.6103,15.6158,18400.0
2007-03-19 15:35:00,28.21,28.21,28.2,28.21,28000.0,15.6158,15.6158,15.6103,15.6158,28000.0
2007-03-19 15:40:00,28.2,28.22,28.2,28.22,39800.0,15.6103,15.6213,15.6103,15.6213,39800.0
2007-03-19 15:45:00,28.22,28.24,28.22,28.23,35600.0,15.6213,15.6324,15.6213,15.6269,35600.0
2007-03-19 15:50:00,28.23,28.24,28.2,28.21,37400.0,15.6269,15.6324,15.6103,15.6158,37400.0
2007-03-19 15:55:00,28.21,28.25,28.2,28.23,98400.0,15.6158,15.6379,15.6103,15.6269,98400.0
2007-03-20 09:30:00,28.18,28.25,28.18,28.25,61000.0,15.5992,15.6379,15.5992,15.6379,61000.0
2007-03-20 09:35:00,28.25,28.3,28.17,28.3,67000.0,15.6379,15.6656,15.5937,15.6656,67000.0
2007-03-20 09:40:00,28.29,28.33,28.25,28.29,32800.0,15.6601,15.6822,15.6379,15.6601,32800.0
2007-03-20 09:45:00,28.3,28.3,28.24,28.29,60400.0,15.6656,15.6656,15.6324,15.6601,60400.0
2007-03-20 09:50:00,28.29,28.32,28.29,28.31,58000.0,15.6601,15.6767,15.6601,15.6712,58000.0
2007-03-20 09:55:00,28.31,28.33,28.29,28.3,42400.0,15.6712,15.6822,15.6601,15.6656,42400.0
2007-03-20 10:00:00,28.3,28.36,28.3,28.33,33800.0,15.6656,15.6988,15.6656,15.6822,33800.0
2007-03-20 10:05:00,28.33,28.42,28.33,28.4,61400.0,15.6822,15.732,15.6822,15.721,61400.0
2007-03-20 10:10:00,28.4,28.46,28.4,28.46,76200.0,15.721,15.7542,15.721,15.7542,76200.0
2007-03-20 10:15:00,28.46,28.48,28.45,28.47,79200.0,15.7542,15.7653,15.7487,15.7597,79200.0
2007-03-20 10:20:00,28.47,28.48,28.45,28.46,83800.0,15.7597,15.7653,15.7487,15.7542,83800.0
2007-03-20 10:25:00,28.46,28.46,28.43,28.46,41000.0,15.7542,15.7542,15.7376,15.7542,41000.0
2007-03-20 10:30:00,28.46,28.47,28.43,28.46,54000.0,15.7542,15.7597,15.7376,15.7542,54000.0
2007-03-20 10:35:00,28.45,28.47,28.44,28.45,103400.0,15.7487,15.7597,15.7431,15.7487,103400.0
2007-03-20 10:40:00,28.46,28.46,28.44,28.46,50000.0,15.7542,15.7542,15.7431,15.7542,50000.0
2007-03-20 10:45:00,28.46,28.46,28.43,28.43,26200.0,15.7542,15.7542,15.7376,15.7376,26200.0
2007-03-20 10:50:00,28.43,28.46,28.43,28.43,39400.0,15.7376,15.7542,15.7376,15.7376,39400.0
2007-03-20 10:55:00,28.44,28.47,28.43,28.46,55400.0,15.7431,15.7597,15.7376,15.7542,55400.0
2007-03-20 11:00:00,28.46,28.48,28.44,28.48,44200.0,15.7542,15.7653,15.7431,15.7653,44200.0
2007-03-20 11:05:00,28.49,28.53,28.48,28.51,39400.0,15.7708,15.7929,15.7653,15.7819,39400.0
2007-03-20 11:10:00,28.51,28.53,28.5,28.52,42600.0,15.7819,15.7929,15.7763,15.7874,42600.0
2007-03-20 11:15:00,28.51,28.53,28.51,28.53,29800.0,15.7819,15.7929,15.7819,15.7929,29800.0
2007-03-20 11:20:00,28.53,28.56,28.5,28.55,65200.0,15.7929,15.8095,15.7763,15.804,65200.0
2007-03-20 11:25:00,28.54,28.59,28.53,28.58,50800.0,15.7985,15.8262,15.7929,15.8206,50800.0
2007-03-20 11:30:00,28.58,28.6,28.56,28.56,55800.0,15.8206,15.8317,15.8095,15.8095,55800.0
2007-03-20 11:35:00,28.56,28.59,28.55,28.56,69200.0,15.8095,15.8262,15.804,15.8095,69200.0
2007-03-20 11:40:00,28.55,28.58,28.55,28.58,26800.0,15.804,15.8206,15.804,15.8206,26800.0
2007-03-20 11:45:00,28.58,28.61,28.57,28.61,51400.0,15.8206,15.8372,15.8151,15.8372,51400.0
2007-03-20 11:50:00,28.61,28.66,28.61,28.64,77800.0,15.8372,15.8649,15.8372,15.8538,77800.0
2007-03-20 11:55:00,28.64,28.68,28.64,28.67,39600.0,15.8538,15.876,15.8538,15.8704,39600.0
2007-03-20 12:00:00,28.68,28.68,28.65,28.65,23600.0,15.876,15.876,15.8594,15.8594,23600.0
2007-03-20 12:05:00,28.66,28.66,28.65,28.65,44600.0,15.8649,15.8649,15.8594,15.8594,44600.0
2007-03-20 12:10:00,28.65,28.67,28.65,28.66,44200.0,15.8594,15.8704,15.8594,15.8649,44200.0
2007-03-20 12:15:00,28.66,28.66,28.65,28.66,20600.0,15.8649,15.8649,15.8594,15.8649,20600.0
2007-03-20 12:20:00,28.66,28.66,28.65,28.66,33200.0,15.8649,15.8649,15.8594,15.8649,33200.0
2007-03-20 12:25:00,28.66,28.67,28.65,28.67,39600.0,15.8649,15.8704,15.8594,15.8704,39600.0
2007-03-20 12:30:00,28.67,28.7,28.67,28.68,112200.0,15.8704,15.887,15.8704,15.876,112200.0
2007-03-20 12:35:00,28.68,28.68,28.65,28.66,46200.0,15.876,15.876,15.8594,15.8649,46200.0
2007-03-20 12:40:00,28.66,28.66,28.64,28.64,47800.0,15.8649,15.8649,15.8538,15.8538,47800.0
2007-03-20 12:45:00,28.64,28.64,28.63,28.64,35200.0,15.8538,15.8538,15.8483,15.8538,35200.0
2007-03-20 12:50:00,28.63,28.64,28.63,28.64,31600.0,15.8483,15.8538,15.8483,15.8538,31600.0
2007-03-20 12:55:00,28.63,28.64,28.62,28.63,56800.0,15.8483,15.8538,15.8428,15.8483,56800.0
2007-03-20 13:00:00,28.63,28.63,28.62,28.63,37400.0,15.8483,15.8483,15.8428,15.8483,37400.0
2007-03-20 13:05:00,28.63,28.66,28.62,28.65,59200.0,15.8483,15.8649,15.8428,15.8594,59200.0
2007-03-20 13:10:00,28.65,28.67,28.65,28.67,52800.0,15.8594,15.8704,15.8594,15.8704,52800.0
2007-03-20 13:15:00,28.67,28.7,28.67,28.68,33000.0,15.8704,15.887,15.8704,15.876,33000.0
2007-03-20 13:20:00,28.69,28.69,28.68,28.68,22000.0,15.8815,15.8815,15.876,15.876,22000.0
2007-03-20 13:25:00,28.68,28.69,28.68,28.68,15800.0,15.876,15.8815,15.876,15.876,15800.0
2007-03-20 13:30:00,28.68,28.68,28.67,28.67,15200.0,15.876,15.876,15.8704,15.8704,15200.0
2007-03-20 13:35:00,28.67,28.67,28.65,28.66,36800.0,15.8704,15.8704,15.8594,15.8649,36800.0
2007-03-20 13:40:00,28.66,28.66,28.64,28.64,16800.0,15.8649,15.8649,15.8538,15.8538,16800.0
2007-03-20 13:45:00,28.64,28.64,28.62,28.63,36400.0,15.8538,15.8538,15.8428,15.8483,36400.0
2007-03-20 13:50:00,28.63,28.64,28.61,28.62,48600.0,15.8483,15.8538,15.8372,15.8428,48600.0
2007-03-20 13:55:00,28.61,28.61,28.59,28.6,28200.0,15.8372,15.8372,15.8262,15.8317,28200.0
2007-03-20 14:00:00,28.6,28.6,28.58,28.58,34200.0,15.8317,15.8317,15.8206,15.8206,34200.0
2007-03-20 14:05:00,28.59,28.59,28.55,28.55,44200.0,15.8262,15.8262,15.804,15.804,44200.0
2007-03-20 14:10:00,28.56,28.58,28.56,28.58,24000.0,15.8095,15.8206,15.8095,15.8206,24000.0
2007-03-20 14:15:00,28.58,28.59,28.57,28.58,42800.0,15.8206,15.8262,15.8151,15.8206,42800.0
2007-03-20 14:20:00,28.58,28.58,28.57,28.58,37400.0,15.8206,15.8206,15.8151,15.8206,37400.0
2007-03-20 14:25:00,28.58,28.58,28.57,28.57,18600.0,15.8206,15.8206,15.8151,15.8151,18600.0
2007-03-20 14:30:00,28.58,28.58,28.57,28.58,23000.0,15.8206,15.8206,15.8151,15.8206,23000.0
2007-03-20 14:35:00,28.58,28.58,28.56,28.57,17800.0,15.8206,15.8206,15.8095,15.8151,17800.0
2007-03-20 14:40:00,28.57,28.57,28.56,28.57,14800.0,15.8151,15.8151,15.8095,15.8151,14800.0
2007-03-20 14:45:00,28.57,28.58,28.56,28.58,16600.0,15.8151,15.8206,15.8095,15.8206,16600.0
2007-03-20 14:50:00,28.58,28.58,28.57,28.58,25000.0,15.8206,15.8206,15.8151,15.8206,25000.0
2007-03-20 14:55:00,28.58,28.58,28.57,28.57,21000.0,15.8206,15.8206,15.8151,15.8151,21000.0
2007-03-20 15:00:00,28.58,28.59,28.57,28.59,35400.0,15.8206,15.8262,15.8151,15.8262,35400.0
2007-03-20 15:05:00,28.59,28.62,28.59,28.61,77800.0,15.8262,15.8428,15.8262,15.8372,77800.0
2007-03-20 15:10:00,28.6,28.66,28.6,28.62,73800.0,15.8317,15.8649,15.8317,15.8428,73800.0
2007-03-20 15:15:00,28.63,28.63,28.61,28.63,35400.0,15.8483,15.8483,15.8372,15.8483,35400.0
2007-03-20 15:20:00,28.63,28.63,28.62,28.63,34000.0,15.8483,15.8483,15.8428,15.8483,34000.0
2007-03-20 15:25:00,28.63,28.64,28.62,28.63,30600.0,15.8483,15.8538,15.8428,15.8483,30600.0
2007-03-20 15:30:00,28.63,28.64,28.63,28.64,43000.0,15.8483,15.8538,15.8483,15.8538,43000.0
2007-03-20 15:35:00,28.64,28.65,28.62,28.63,44000.0,15.8538,15.8594,15.8428,15.8483,44000.0
2007-03-20 15:40:00,28.63,28.64,28.62,28.64,56000.0,15.8483,15.8538,15.8428,15.8538,56000.0
2007-03-20 15:45:00,28.64,28.67,28.62,28.66,73600.0,15.8538,15.8704,15.8428,15.8649,73600.0
2007-03-20 15:50:00,28.66,28.68,28.65,28.67,78800.0,15.8649,15.876,15.8594,15.8704,78800.0
2007-03-20 15:55:00,28.67,28.67,28.66,28.67,138600.0,15.8704,15.8704,15.8649,15.8704,138600.0
2007-03-21 09:30:00,28.82,28.91,28.78,28.79,77000.0,15.9535,16.0033,15.9313,15.9369,77000.0
2007-03-21 09:35:00,28.79,28.79,28.71,28.75,42400.0,15.9369,15.9369,15.8926,15.9147,42400.0
2007-03-21 09:40:00,28.75,28.75,28.71,28.72,30400.0,15.9147,15.9147,15.8926,15.8981,30400.0
2007-03-21 09:45:00,28.72,28.73,28.71,28.73,34800.0,15.8981,15.9037,15.8926,15.9037,34800.0
2007-03-21 09:50:00,28.73,28.73,28.68,28.7,63000.0,15.9037,15.9037,15.876,15.887,63000.0
2007-03-21 09:55:00,28.7,28.71,28.67,28.68,50000.0,15.887,15.8926,15.8704,15.876,50000.0
2007-03-21 10:00:00,28.68,28.68,28.63,28.64,36400.0,15.876,15.876,15.8483,15.8538,36400.0
2007-03-21 10:05:00,28.65,28.66,28.63,28.64,57400.0,15.8594,15.8649,15.8483,15.8538,57400.0
2007-03-21 10:10:00,28.65,28.65,28.64,28.65,24400.0,15.8594,15.8594,15.8538,15.8594,24400.0
2007-03-21 10:15:00,28.65,28.65,28.63,28.64,35400.0,15.8594,15.8594,15.8483,15.8538,35400.0
2007-03-21 10:20:00,28.65,28.65,28.64,28.64,18400.0,15.8594,15.8594,15.8538,15.8538,18400.0
2007-03-21 10:25:00,28.65,28.65,28.64,28.65,24200.0,15.8594,15.8594,15.8538,15.8594,24200.0
2007-03-21 10:30:00,28.65,28.65,28.63,28.64,48600.0,15.8594,15.8594,15.8483,15.8538,48600.0
2007-03-21 10:35:00,28.63,28.65,28.63,28.63,34000.0,15.8483,15.8594,15.8483,15.8483,34000.0
2007-03-21 10:40:00,28.63,28.64,28.63,28.63,40400.0,15.8483,15.8538,15.8483,15.8483,40400.0
2007-03-21 10:45:00,28.63,28.63,28.61,28.61,18800.0,15.8483,15.8483,15.8372,15.8372,18800.0
2007-03-21 10:50:00,28.61,28.63,28.6,28.62,36600.0,15.8372,15.8483,15.8317,15.8428,36600.0
2007-03-21 10:55:00,28.62,28.63,28.61,28.61,30600.0,15.8428,15.8483,15.8372,15.8372,30600.0
2007-03-21 11:00:00,28.61,28.61,28.61,28.61,25000.0,15.8372,15.8372,15.8372,15.8372,25000.0
2007-03-21 11:05:00,28.61,28.61,28.59,28.59,27400.0,15.8372,15.8372,15.8262,15.8262,27400.0
2007-03-21 11:10:00,28.59,28.6,28.58,28.59,18800.0,15.8262,15.8317,15.8206,15.8262,18800.0
2007-03-21 11:15:00,28.59,28.59,28.58,28.59,15200.0,15.8262,15.8262,15.8206,15.8262,15200.0
2007-03-21 11:20:00,28.59,28.59,28.58,28.59,15000.0,15.8262,15.8262,15.8206,15.8262,15000.0
2007-03-21 11:25:00,28.59,28.6,28.59,28.6,30200.0,15.8262,15.8317,15.8262,15.8317,30200.0
2007-03-21 11:30:00,28.6,28.6,28.6,28.6,9200.0,15.8317,15.8317,15.8317,15.8317,9200.0
2007-03-21 11:35:00,28.6,28.63,28.6,28.62,25000.0,15.8317,15.8483,15.8317,15.8428,25000.0
2007-03-21 11:40:00,28.62,28.63,28.61,28.63,34400.0,15.8428,15.8483,15.8372,15.8483,34400.0
2007-03-21 11:45:00,28.64,28.64,28.63,28.64,10800.0,15.8538,15.8538,15.8483,15.8538,10800.0
2007-03-21 11:50:00,28.64,28.67,28.63,28.67,20600.0,15.8538,15.8704,15.8483,15.8704,20600.0
2007-03-21 11:55:00,28.67,28.67,28.63,28.64,27600.0,15.8704,15.8704,15.8483,15.8538,27600.0
2007-03-21 12:00:00,28.64,28.65,28.63,28.65,16600.0,15.8538,15.8594,15.8483,15.8594,16600.0
2007-03-21 12:05:00,28.65,28.65,28.65,28.65,10800.0,15.8594,15.8594,15.8594,15.8594,10800.0
2007-03-21 12:10:00,28.65,28.66,28.65,28.65,13200.0,15.8594,15.8649,15.8594,15.8594,13200.0
2007-03-21 12:15:00,28.65,28.66,28.64,28.65,17400.0,15.8594,15.8649,15.8538,15.8594,17400.0
2007-03-21 12:20:00,28.65,28.65,28.64,28.64,14200.0,15.8594,15.8594,15.8538,15.8538,14200.0
2007-03-21 12:25:00,28.64,28.65,28.64,28.65,11600.0,15.8538,15.8594,15.8538,15.8594,11600.0
2007-03-21 12:30:00,28.65,28.65,28.64,28.65,12000.0,15.8594,15.8594,15.8538,15.8594,12000.0
2007-03-21 12:35:00,28.65,28.65,28.64,28.65,9600.0,15.8594,15.8594,15.8538,15.8594,9600.0
2007-03-21 12:40:00,28.66,28.66,28.64,28.66,27200.0,15.8649,15.8649,15.8538,15.8649,27200.0
2007-03-21 12:45:00,28.66,28.68,28.65,28.68,14400.0,15.8649,15.876,15.8594,15.876,14400.0
2007-03-21 12:50:00,28.68,28.68,28.67,28.67,9800.0,15.876,15.876,15.8704,15.8704,9800.0
2007-03-21 12:55:00,28.67,28.68,28.67,28.67,12000.0,15.8704,15.876,15.8704,15.8704,12000.0
2007-03-21 13:00:00,28.67,28.74,28.67,28.73,54200.0,15.8704,15.9092,15.8704,15.9037,54200.0
2007-03-21 13:05:00,28.73,28.75,28.73,28.73,24800.0,15.9037,15.9147,15.9037,15.9037,24800.0
2007-03-21 13:10:00,28.74,28.76,28.73,28.75,25400.0,15.9092,15.9203,15.9037,15.9147,25400.0
2007-03-21 13:15:00,28.75,28.76,28.75,28.76,19800.0,15.9147,15.9203,15.9147,15.9203,19800.0
2007-03-21 13:20:00,28.75,28.8,28.75,28.78,36200.0,15.9147,15.9424,15.9147,15.9313,36200.0
2007-03-21 13:25:00,28.78,28.79,28.77,28.78,24600.0,15.9313,15.9369,15.9258,15.9313,24600.0
2007-03-21 13:30:00,28.78,28.78,28.76,28.76,13600.0,15.9313,15.9313,15.9203,15.9203,13600.0
2007-03-21 13:35:00,28.76,28.77,28.74,28.74,19600.0,15.9203,15.9258,15.9092,15.9092,19600.0
2007-03-21 13:40:00,28.74,28.74,28.73,28.74,19000.0,15.9092,15.9092,15.9037,15.9092,19000.0
2007-03-21 13:45:00,28.74,28.74,28.72,28.72,13200.0,15.9092,15.9092,15.8981,15.8981,13200.0
2007-03-21 13:50:00,28.72,28.73,28.72,28.72,14200.0,15.8981,15.9037,15.8981,15.8981,14200.0
2007-03-21 13:55:00,28.72,28.72,28.72,28.72,19800.0,15.8981,15.8981,15.8981,15.8981,19800.0
2007-03-21 14:00:00,28.72,28.72,28.71,28.72,23600.0,15.8981,15.8981,15.8926,15.8981,23600.0
2007-03-21 14:05:00,28.72,28.74,28.72,28.74,23200.0,15.8981,15.9092,15.8981,15.9092,23200.0
2007-03-21 14:10:00,28.73,28.74,28.72,28.73,16400.0,15.9037,15.9092,15.8981,15.9037,16400.0
2007-03-21 14:15:00,28.72,28.85,28.72,28.78,87400.0,15.8981,15.9701,15.8981,15.9313,87400.0
2007-03-21 14:20:00,28.77,28.89,28.77,28.87,77600.0,15.9258,15.9922,15.9258,15.9811,77600.0
2007-03-21 14:25:00,28.87,28.93,28.87,28.89,94800.0,15.9811,16.0144,15.9811,15.9922,94800.0
2007-03-21 14:30:00,28.9,28.92,28.9,28.91,43200.0,15.9978,16.0088,15.9978,16.0033,43200.0
2007-03-21 14:35:00,28.91,28.92,28.9,28.9,25400.0,16.0033,16.0088,15.9978,15.9978,25400.0
2007-03-21 14:40:00,28.9,28.92,28.9,28.92,51200.0,15.9978,16.0088,15.9978,16.0088,51200.0
2007-03-21 14:45:00,28.92,28.95,28.92,28.95,44200.0,16.0088,16.0254,16.0088,16.0254,44200.0
2007-03-21 14:50:00,28.95,28.96,28.93,28.93,46200.0,16.0254,16.031,16.0144,16.0144,46200.0
2007-03-21 14:55:00,28.94,28.95,28.92,28.95,88000.0,16.0199,16.0254,16.0088,16.0254,88000.0
2007-03-21 15:00:00,28.94,28.96,28.93,28.93,70400.0,16.0199,16.031,16.0144,16.0144,70400.0
2007-03-21 15:05:00,28.93,28.94,28.92,28.93,30800.0,16.0144,16.0199,16.0088,16.0144,30800.0
2007-03-21 15:10:00,28.93,28.94,28.92,28.93,88000.0,16.0144,16.0199,16.0088,16.0144,88000.0
2007-03-21 15:15:00,28.93,28.95,28.93,28.93,80400.0,16.0144,16.0254,16.0144,16.0144,80400.0
2007-03-21 15:20:00,28.93,28.95,28.93,28.93,49400.0,16.0144,16.0254,16.0144,16.0144,49400.0
2007-03-21 15:25:00,28.93,28.94,28.92,28.94,57000.0,16.0144,16.0199,16.0088,16.0199,57000.0
2007-03-21 15:30:00,28.93,28.94,28.92,28.92,129200.0,16.0144,16.0199,16.0088,16.0088,129200.0
2007-03-21 15:35:00,28.93,28.95,28.93,28.93,67000.0,16.0144,16.0254,16.0144,16.0144,67000.0
2007-03-21 15:40:00,28.93,28.93,28.92,28.93,83800.0,16.0144,16.0144,16.0088,16.0144,83800.0
2007-03-21 15:45:00,28.93,28.96,28.93,28.95,172400.0,16.0144,16.031,16.0144,16.0254,172400.0
2007-03-21 15:50:00,28.95,28.95,28.91,28.92,139200.0,16.0254,16.0254,16.0033,16.0088,139200.0
2007-03-21 15:55:00,28.92,28.95,28.92,28.93,223600.0,16.0088,16.0254,16.0088,16.0144,223600.0
2007-03-22 09:30:00,29.18,29.33,29.09,29.09,378400.0,16.1528,16.2358,16.1029,16.1029,378400.0
2007-03-22 09:35:00,29.09,29.25,29.06,29.21,255600.0,16.1029,16.1915,16.0863,16.1694,255600.0
2007-03-22 09:40:00,29.21,29.32,29.18,29.29,299600.0,16.1694,16.2302,16.1528,16.2136,299600.0
2007-03-22 09:45:00,29.31,29.45,29.28,29.33,318800.0,16.2247,16.3022,16.2081,16.2358,318800.0
2007-03-22 09:50:00,29.34,29.43,29.31,29.38,178000.0,16.2413,16.2911,16.2247,16.2635,178000.0
2007-03-22 09:55:00,29.38,29.42,29.18,29.24,267200.0,16.2635,16.2856,16.1528,16.186,267200.0
2007-03-22 10:00:00,29.24,29.27,29.0,29.21,172400.0,16.186,16.2026,16.0531,16.1694,172400.0
2007-03-22 10:05:00,29.21,29.24,29.08,29.16,193600.0,16.1694,16.186,16.0974,16.1417,193600.0
2007-03-22 10:10:00,29.16,29.25,29.13,29.17,209200.0,16.1417,16.1915,16.1251,16.1472,209200.0
2007-03-22 10:15:00,29.17,29.18,29.14,29.15,93800.0,16.1472,16.1528,16.1306,16.1361,93800.0
2007-03-22 10:20:00,29.15,29.23,29.14,29.23,57800.0,16.1361,16.1804,16.1306,16.1804,57800.0
2007-03-22 10:25:00,29.24,29.24,29.2,29.2,63000.0,16.186,16.186,16.1638,16.1638,63000.0
2007-03-22 10:30:00,29.22,29.25,29.21,29.23,51200.0,16.1749,16.1915,16.1694,16.1804,51200.0
2007-03-22 10:35:00,29.22,29.35,29.21,29.25,267400.0,16.1749,16.2469,16.1694,16.1915,267400.0
2007-03-22 10:40:00,29.27,29.28,29.23,29.24,75200.0,16.2026,16.2081,16.1804,16.186,75200.0
2007-03-22 10:45:00,29.24,29.28,29.24,29.25,53800.0,16.186,16.2081,16.186,16.1915,53800.0
2007-03-22 10:50:00,29.25,29.25,29.17,29.18,53000.0,16.1915,16.1915,16.1472,16.1528,53000.0
2007-03-22 10:55:00,29.17,29.2,29.14,29.14,58600.0,16.1472,16.1638,16.1306,16.1306,58600.0
2007-03-22 11:00:00,29.13,29.24,29.13,29.17,51200.0,16.1251,16.186,16.1251,16.1472,51200.0
2007-03-22 11:05:00,29.16,29.18,29.16,29.18,22400.0,16.1417,16.1528,16.1417,16.1528,22400.0
2007-03-22 11:10:00,29.18,29.18,29.17,29.17,26600.0,16.1528,16.1528,16.1472,16.1472,26600.0
2007-03-22 11:15:00,29.17,29.2,29.17,29.18,20000.0,16.1472,16.1638,16.1472,16.1528,20000.0
2007-03-22 11:20:00,29.19,29.21,29.16,29.16,40800.0,16.1583,16.1694,16.1417,16.1417,40800.0
2007-03-22 11:25:00,29.17,29.18,29.15,29.15,22600.0,16.1472,16.1528,16.1361,16.1361,22600.0
2007-03-22 11:30:00,29.16,29.17,29.16,29.16,21200.0,16.1417,16.1472,16.1417,16.1417,21200.0
2007-03-22 11:35:00,29.16,29.16,29.11,29.11,166600.0,16.1417,16.1417,16.114,16.114,166600.0
2007-03-22 11:40:00,29.1,29.15,29.1,29.13,45000.0,16.1085,16.1361,16.1085,16.1251,45000.0
2007-03-22 11:45:00,29.13,29.15,29.12,29.13,27600.0,16.1251,16.1361,16.1195,16.1251,27600.0
2007-03-22 11:50:00,29.14,29.14,29.1,29.1,16000.0,16.1306,16.1306,16.1085,16.1085,16000.0
2007-03-22 11:55:00,29.1,29.17,29.09,29.17,51600.0,16.1085,16.1472,16.1029,16.1472,51600.0
2007-03-22 12:00:00,29.17,29.2,29.15,29.16,21400.0,16.1472,16.1638,16.1361,16.1417,21400.0
2007-03-22 12:05:00,29.16,29.16,29.12,29.13,12800.0,16.1417,16.1417,16.1195,16.1251,12800.0
2007-03-22 12:10:00,29.13,29.16,29.13,29.14,25800.0,16.1251,16.1417,16.1251,16.1306,25800.0
2007-03-22 12:15:00,29.14,29.15,29.13,29.15,22400.0,16.1306,16.1361,16.1251,16.1361,22400.0
2007-03-22 12:20:00,29.14,29.14,29.03,29.05,76600.0,16.1306,16.1306,16.0697,16.0808,76600.0
2007-03-22 12:25:00,29.06,29.09,29.04,29.05,44000.0,16.0863,16.1029,16.0753,16.0808,44000.0
2007-03-22 12:30:00,29.05,29.06,29.02,29.03,40800.0,16.0808,16.0863,16.0642,16.0697,40800.0
2007-03-22 12:35:00,29.03,29.07,29.02,29.07,34000.0,16.0697,16.0919,16.0642,16.0919,34000.0
2007-03-22 12:40:00,29.08,29.14,29.08,29.11,26800.0,16.0974,16.1306,16.0974,16.114,26800.0
2007-03-22 12:45:00,29.1,29.13,29.08,29.13,73800.0,16.1085,16.1251,16.0974,16.1251,73800.0
2007-03-22 12:50:00,29.13,29.14,29.1,29.12,28600.0,16.1251,16.1306,16.1085,16.1195,28600.0
2007-03-22 12:55:00,29.12,29.15,29.11,29.13,38400.0,16.1195,16.1361,16.114,16.1251,38400.0
2007-03-22 13:00:00,29.13,29.15,29.13,29.15,27800.0,16.1251,16.1361,16.1251,16.1361,27800.0
2007-03-22 13:05:00,29.15,29.15,29.14,29.15,21200.0,16.1361,16.1361,16.1306,16.1361,21200.0
2007-03-22 13:10:00,29.14,29.16,29.14,29.16,13200.0,16.1306,16.1417,16.1306,16.1417,13200.0
2007-03-22 13:15:00,29.15,29.16,29.14,29.15,14400.0,16.1361,16.1417,16.1306,16.1361,14400.0
2007-03-22 13:20:00,29.14,29.14,29.13,29.13,6200.0,16.1306,16.1306,16.1251,16.1251,6200.0
2007-03-22 13:25:00,29.13,29.14,29.12,29.13,8800.0,16.1251,16.1306,16.1195,16.1251,8800.0
2007-03-22 13:30:00,29.13,29.13,29.11,29.11,9600.0,16.1251,16.1251,16.114,16.114,9600.0
2007-03-22 13:35:00,29.11,29.11,29.06,29.08,19400.0,16.114,16.114,16.0863,16.0974,19400.0
2007-03-22 13:40:00,29.07,29.08,29.05,29.07,24000.0,16.0919,16.0974,16.0808,16.0919,24000.0
2007-03-22 13:45:00,29.07,29.08,29.07,29.08,10200.0,16.0919,16.0974,16.0919,16.0974,10200.0
2007-03-22 13:50:00,29.08,29.09,29.08,29.09,16600.0,16.0974,16.1029,16.0974,16.1029,16600.0
2007-03-22 13:55:00,29.09,29.1,29.09,29.1,13200.0,16.1029,16.1085,16.1029,16.1085,13200.0
2007-03-22 14:00:00,29.1,29.15,29.1,29.14,32600.0,16.1085,16.1361,16.1085,16.1306,32600.0
2007-03-22 14:05:00,29.14,29.16,29.13,29.16,20600.0,16.1306,16.1417,16.1251,16.1417,20600.0
2007-03-22 14:10:00,29.15,29.16,29.14,29.16,12800.0,16.1361,16.1417,16.1306,16.1417,12800.0
2007-03-22 14:15:00,29.16,29.17,29.15,29.17,24800.0,16.1417,16.1472,16.1361,16.1472,24800.0
2007-03-22 14:20:00,29.17,29.18,29.16,29.18,18400.0,16.1472,16.1528,16.1417,16.1528,18400.0
2007-03-22 14:25:00,29.18,29.18,29.17,29.18,16800.0,16.1528,16.1528,16.1472,16.1528,16800.0
2007-03-22 14:30:00,29.18,29.18,29.13,29.14,47000.0,16.1528,16.1528,16.1251,16.1306,47000.0
2007-03-22 14:35:00,29.14,29.16,29.13,29.16,32400.0,16.1306,16.1417,16.1251,16.1417,32400.0
2007-03-22 14:40:00,29.16,29.19,29.11,29.16,81000.0,16.1417,16.1583,16.114,16.1417,81000.0
2007-03-22 14:45:00,29.16,29.21,29.12,29.21,64600.0,16.1417,16.1694,16.1195,16.1694,64600.0
2007-03-22 14:50:00,29.21,29.21,29.2,29.2,20800.0,16.1694,16.1694,16.1638,16.1638,20800.0
2007-03-22 14:55:00,29.2,29.2,29.18,29.2,28600.0,16.1638,16.1638,16.1528,16.1638,28600.0
2007-03-22 15:00:00,29.2,29.2,29.19,29.2,27400.0,16.1638,16.1638,16.1583,16.1638,27400.0
2007-03-22 15:05:00,29.2,29.2,29.18,29.19,24600.0,16.1638,16.1638,16.1528,16.1583,24600.0
2007-03-22 15:10:00,29.19,29.19,29.16,29.18,39200.0,16.1583,16.1583,16.1417,16.1528,39200.0
2007-03-22 15:15:00,29.18,29.18,29.16,29.18,24600.0,16.1528,16.1528,16.1417,16.1528,24600.0
2007-03-22 15:20:00,29.17,29.18,29.17,29.18,38600.0,16.1472,16.1528,16.1472,16.1528,38600.0
2007-03-22 15:25:00,29.18,29.18,29.17,29.18,45000.0,16.1528,16.1528,16.1472,16.1528,45000.0
2007-03-22 15:30:00,29.17,29.18,29.14,29.14,60000.0,16.1472,16.1528,16.1306,16.1306,60000.0
2007-03-22 15:35:00,29.15,29.16,29.14,29.14,52200.0,16.1361,16.1417,16.1306,16.1306,52200.0
2007-03-22 15:40:00,29.15,29.15,29.13,29.13,60400.0,16.1361,16.1361,16.1251,16.1251,60400.0
2007-03-22 15:45:00,29.13,29.17,29.09,29.17,102800.0,16.1251,16.1472,16.1029,16.1472,102800.0
2007-03-22 15:50:00,29.18,29.2,29.17,29.19,64400.0,16.1528,16.1638,16.1472,16.1583,64400.0
2007-03-22 15:55:00,29.18,29.2,29.16,29.16,79600.0,16.1528,16.1638,16.1417,16.1417,79600.0
2007-03-23 09:30:00,29.25,29.25,28.99,29.14,218800.0,16.1915,16.1915,16.0476,16.1306,218800.0
2007-03-23 09:35:00,29.13,29.25,29.11,29.23,133200.0,16.1251,16.1915,16.114,16.1804,133200.0
2007-03-23 09:40:00,29.23,29.27,29.23,29.25,111400.0,16.1804,16.2026,16.1804,16.1915,111400.0
2007-03-23 09:45:00,29.27,29.3,29.23,29.24,104000.0,16.2026,16.2192,16.1804,16.186,104000.0
2007-03-23 09:50:00,29.24,29.25,29.18,29.2,59400.0,16.186,16.1915,16.1528,16.1638,59400.0
2007-03-23 09:55:00,29.21,29.22,29.17,29.17,50200.0,16.1694,16.1749,16.1472,16.1472,50200.0
2007-03-23 10:00:00,29.18,29.35,29.17,29.34,112000.0,16.1528,16.2469,16.1472,16.2413,112000.0
2007-03-23 10:05:00,29.34,29.36,29.31,29.31,64000.0,16.2413,16.2524,16.2247,16.2247,64000.0
2007-03-23 10:10:00,29.31,29.32,29.21,29.22,57200.0,16.2247,16.2302,16.1694,16.1749,57200.0
2007-03-23 10:15:00,29.23,29.25,29.21,29.23,29600.0,16.1804,16.1915,16.1694,16.1804,29600.0
2007-03-23 10:20:00,29.23,29.24,29.21,29.22,36200.0,16.1804,16.186,16.1694,16.1749,36200.0
2007-03-23 10:25:00,29.21,29.27,29.18,29.25,70000.0,16.1694,16.2026,16.1528,16.1915,70000.0
2007-03-23 10:30:00,29.25,29.25,29.17,29.21,44600.0,16.1915,16.1915,16.1472,16.1694,44600.0
2007-03-23 10:35:00,29.21,29.25,29.21,29.24,23000.0,16.1694,16.1915,16.1694,16.186,23000.0
2007-03-23 10:40:00,29.24,29.25,29.17,29.18,33200.0,16.186,16.1915,16.1472,16.1528,33200.0
2007-03-23 10:45:00,29.18,29.18,29.14,29.16,54000.0,16.1528,16.1528,16.1306,16.1417,54000.0
2007-03-23 10:50:00,29.16,29.18,29.15,29.15,44000.0,16.1417,16.1528,16.1361,16.1361,44000.0
2007-03-23 10:55:00,29.15,29.16,29.09,29.13,114400.0,16.1361,16.1417,16.1029,16.1251,114400.0
2007-03-23 11:00:00,29.13,29.14,29.08,29.13,51200.0,16.1251,16.1306,16.0974,16.1251,51200.0
2007-03-23 11:05:00,29.13,29.14,29.11,29.11,64600.0,16.1251,16.1306,16.114,16.114,64600.0
2007-03-23 11:10:00,29.11,29.11,29.08,29.1,46800.0,16.114,16.114,16.0974,16.1085,46800.0
2007-03-23 11:15:00,29.1,29.11,29.1,29.11,27800.0,16.1085,16.114,16.1085,16.114,27800.0
2007-03-23 11:20:00,29.11,29.11,29.09,29.1,24200.0,16.114,16.114,16.1029,16.1085,24200.0
2007-03-23 11:25:00,29.1,29.11,29.09,29.09,36600.0,16.1085,16.114,16.1029,16.1029,36600.0
2007-03-23 11:30:00,29.09,29.11,29.09,29.1,28000.0,16.1029,16.114,16.1029,16.1085,28000.0
2007-03-23 11:35:00,29.11,29.16,29.11,29.15,31200.0,16.114,16.1417,16.114,16.1361,31200.0
2007-03-23 11:40:00,29.15,29.16,29.11,29.11,70200.0,16.1361,16.1417,16.114,16.114,70200.0
2007-03-23 11:45:00,29.11,29.11,29.09,29.09,36600.0,16.114,16.114,16.1029,16.1029,36600.0
2007-03-23 11:50:00,29.09,29.1,29.09,29.1,33200.0,16.1029,16.1085,16.1029,16.1085,33200.0
2007-03-23 11:55:00,29.1,29.11,29.09,29.11,24600.0,16.1085,16.114,16.1029,16.114,24600.0
2007-03-23 12:00:00,29.11,29.14,29.11,29.13,28600.0,16.114,16.1306,16.114,16.1251,28600.0
2007-03-23 12:05:00,29.13,29.13,29.1,29.11,24000.0,16.1251,16.1251,16.1085,16.114,24000.0
2007-03-23 12:10:00,29.11,29.11,29.1,29.11,23400.0,16.114,16.114,16.1085,16.114,23400.0
2007-03-23 12:15:00,29.11,29.11,29.1,29.11,21200.0,16.114,16.114,16.1085,16.114,21200.0
2007-03-23 12:20:00,29.1,29.11,29.1,29.1,23600.0,16.1085,16.114,16.1085,16.1085,23600.0
2007-03-23 12:25:00,29.1,29.11,29.1,29.11,17600.0,16.1085,16.114,16.1085,16.114,17600.0
2007-03-23 12:30:00,29.1,29.11,29.1,29.1,43400.0,16.1085,16.114,16.1085,16.1085,43400.0
2007-03-23 12:35:00,29.1,29.1,29.06,29.06,26600.0,16.1085,16.1085,16.0863,16.0863,26600.0
2007-03-23 12:40:00,29.06,29.07,29.06,29.07,50000.0,16.0863,16.0919,16.0863,16.0919,50000.0
2007-03-23 12:45:00,29.07,29.1,29.06,29.08,38200.0,16.0919,16.1085,16.0863,16.0974,38200.0
2007-03-23 12:50:00,29.08,29.08,29.04,29.07,44000.0,16.0974,16.0974,16.0753,16.0919,44000.0
2007-03-23 12:55:00,29.07,29.09,29.06,29.06,19600.0,16.0919,16.1029,16.0863,16.0863,19600.0
2007-03-23 13:00:00,29.07,29.07,29.05,29.06,24200.0,16.0919,16.0919,16.0808,16.0863,24200.0
2007-03-23 13:05:00,29.06,29.1,29.06,29.08,39800.0,16.0863,16.1085,16.0863,16.0974,39800.0
2007-03-23 13:10:00,29.09,29.1,29.05,29.05,43200.0,16.1029,16.1085,16.0808,16.0808,43200.0
2007-03-23 13:15:00,29.06,29.06,29.05,29.05,15000.0,16.0863,16.0863,16.0808,16.0808,15000.0
2007-03-23 13:20:00,29.06,29.07,29.05,29.06,19400.0,16.0863,16.0919,16.0808,16.0863,19400.0
2007-03-23 13:25:00,29.06,29.09,29.06,29.08,32200.0,16.0863,16.1029,16.0863,16.0974,32200.0
2007-03-23 13:30:00,29.08,29.1,29.07,29.09,25200.0,16.0974,16.1085,16.0919,16.1029,25200.0
2007-03-23 13:35:00,29.08,29.09,29.07,29.07,34200.0,16.0974,16.1029,16.0919,16.0919,34200.0
2007-03-23 13:40:00,29.08,29.1,29.08,29.1,30800.0,16.0974,16.1085,16.0974,16.1085,30800.0
2007-03-23 13:45:00,29.09,29.1,29.09,29.1,13800.0,16.1029,16.1085,16.1029,16.1085,13800.0
2007-03-23 13:50:00,29.1,29.1,29.09,29.1,31800.0,16.1085,16.1085,16.1029,16.1085,31800.0
2007-03-23 13:55:00,29.1,29.1,29.1,29.1,6800.0,16.1085,16.1085,16.1085,16.1085,6800.0
2007-03-23 14:00:00,29.1,29.1,29.05,29.06,32800.0,16.1085,16.1085,16.0808,16.0863,32800.0
2007-03-23 14:05:00,29.05,29.05,29.03,29.03,23800.0,16.0808,16.0808,16.0697,16.0697,23800.0
2007-03-23 14:10:00,29.03,29.03,29.0,29.01,27200.0,16.0697,16.0697,16.0531,16.0586,27200.0
2007-03-23 14:15:00,29.0,29.01,28.98,28.99,48600.0,16.0531,16.0586,16.042,16.0476,48600.0
2007-03-23 14:20:00,28.99,29.0,28.98,29.0,22000.0,16.0476,16.0531,16.042,16.0531,22000.0
2007-03-23 14:25:00,29.0,29.0,28.99,28.99,27400.0,16.0531,16.0531,16.0476,16.0476,27400.0
2007-03-23 14:30:00,28.99,29.0,28.99,29.0,36000.0,16.0476,16.0531,16.0476,16.0531,36000.0
2007-03-23 14:35:00,29.0,29.0,28.99,28.99,27400.0,16.0531,16.0531,16.0476,16.0476,27400.0
2007-03-23 14:40:00,28.99,29.0,28.99,29.0,21600.0,16.0476,16.0531,16.0476,16.0531,21600.0
2007-03-23 14:45:00,29.0,29.01,28.99,29.01,39000.0,16.0531,16.0586,16.0476,16.0586,39000.0
2007-03-23 14:50:00,29.0,29.05,29.0,29.04,36200.0,16.0531,16.0808,16.0531,16.0753,36200.0
2007-03-23 14:55:00,29.04,29.05,29.02,29.02,48800.0,16.0753,16.0808,16.0642,16.0642,48800.0
2007-03-23 15:00:00,29.02,29.09,29.02,29.09,64200.0,16.0642,16.1029,16.0642,16.1029,64200.0
2007-03-23 15:05:00,29.09,29.09,29.08,29.08,21200.0,16.1029,16.1029,16.0974,16.0974,21200.0
2007-03-23 15:10:00,29.08,29.09,29.08,29.09,10600.0,16.0974,16.1029,16.0974,16.1029,10600.0
2007-03-23 15:15:00,29.09,29.11,29.09,29.11,18200.0,16.1029,16.114,16.1029,16.114,18200.0
2007-03-23 15:20:00,29.11,29.13,29.11,29.13,35400.0,16.114,16.1251,16.114,16.1251,35400.0
2007-03-23 15:25:00,29.13,29.14,29.13,29.14,52600.0,16.1251,16.1306,16.1251,16.1306,52600.0
2007-03-23 15:30:00,29.14,29.14,29.11,29.13,48400.0,16.1306,16.1306,16.114,16.1251,48400.0
2007-03-23 15:35:00,29.13,29.13,29.11,29.11,29400.0,16.1251,16.1251,16.114,16.114,29400.0
2007-03-23 15:40:00,29.11,29.11,29.09,29.1,30200.0,16.114,16.114,16.1029,16.1085,30200.0
2007-03-23 15:45:00,29.09,29.11,29.09,29.11,51800.0,16.1029,16.114,16.1029,16.114,51800.0
2007-03-23 15:50:00,29.11,29.13,29.1,29.11,55200.0,16.114,16.1251,16.1085,16.114,55200.0
2007-03-23 15:55:00,29.11,29.11,29.08,29.08,90000.0,16.114,16.114,16.0974,16.0974,90000.0
2007-03-26 09:30:00,29.04,29.05,28.93,28.93,54400.0,16.0753,16.0808,16.0144,16.0144,54400.0
2007-03-26 09:35:00,28.94,28.99,28.94,28.96,14800.0,16.0199,16.0476,16.0199,16.031,14800.0
2007-03-26 09:40:00,28.96,28.99,28.94,28.99,36000.0,16.031,16.0476,16.0199,16.0476,36000.0
2007-03-26 09:45:00,28.99,29.02,28.97,29.01,23600.0,16.0476,16.0642,16.0365,16.0586,23600.0
2007-03-26 09:50:00,29.01,29.04,28.99,29.04,27400.0,16.0586,16.0753,16.0476,16.0753,27400.0
2007-03-26 09:55:00,29.04,29.06,28.99,28.99,32000.0,16.0753,16.0863,16.0476,16.0476,32000.0
2007-03-26 10:00:00,29.0,29.03,28.93,28.99,70200.0,16.0531,16.0697,16.0144,16.0476,70200.0
2007-03-26 10:05:00,28.97,28.97,28.85,28.93,41400.0,16.0365,16.0365,15.9701,16.0144,41400.0
2007-03-26 10:10:00,28.95,28.97,28.9,28.96,31600.0,16.0254,16.0365,15.9978,16.031,31600.0
2007-03-26 10:15:00,28.93,28.95,28.9,28.95,26000.0,16.0144,16.0254,15.9978,16.0254,26000.0
2007-03-26 10:20:00,28.95,28.97,28.91,28.91,23200.0,16.0254,16.0365,16.0033,16.0033,23200.0
2007-03-26 10:25:00,28.91,28.93,28.86,28.9,56800.0,16.0033,16.0144,15.9756,15.9978,56800.0
2007-03-26 10:30:00,28.9,28.94,28.85,28.86,109400.0,15.9978,16.0199,15.9701,15.9756,109400.0
2007-03-26 10:35:00,28.85,28.86,28.84,28.85,106200.0,15.9701,15.9756,15.9645,15.9701,106200.0
2007-03-26 10:40:00,28.85,28.88,28.84,28.85,51600.0,15.9701,15.9867,15.9645,15.9701,51600.0
2007-03-26 10:45:00,28.85,28.85,28.8,28.82,61400.0,15.9701,15.9701,15.9424,15.9535,61400.0
2007-03-26 10:50:00,28.83,28.85,28.82,28.84,32600.0,15.959,15.9701,15.9535,15.9645,32600.0
2007-03-26 10:55:00,28.84,28.84,28.81,28.81,44400.0,15.9645,15.9645,15.9479,15.9479,44400.0
2007-03-26 11:00:00,28.81,28.81,28.73,28.75,64600.0,15.9479,15.9479,15.9037,15.9147,64600.0
2007-03-26 11:05:00,28.75,28.78,28.75,28.77,25800.0,15.9147,15.9313,15.9147,15.9258,25800.0
2007-03-26 11:10:00,28.78,28.79,28.77,28.79,13200.0,15.9313,15.9369,15.9258,15.9369,13200.0
2007-03-26 11:15:00,28.8,28.83,28.79,28.83,14000.0,15.9424,15.959,15.9369,15.959,14000.0
2007-03-26 11:20:00,28.82,28.86,28.82,28.84,42000.0,15.9535,15.9756,15.9535,15.9645,42000.0
2007-03-26 11:25:00,28.84,28.85,28.83,28.85,37600.0,15.9645,15.9701,15.959,15.9701,37600.0
2007-03-26 11:30:00,28.84,28.86,28.83,28.84,32200.0,15.9645,15.9756,15.959,15.9645,32200.0
2007-03-26 11:35:00,28.84,28.85,28.83,28.84,31800.0,15.9645,15.9701,15.959,15.9645,31800.0
2007-03-26 11:40:00,28.84,28.84,28.83,28.83,31000.0,15.9645,15.9645,15.959,15.959,31000.0
2007-03-26 11:45:00,28.83,28.83,28.82,28.83,28400.0,15.959,15.959,15.9535,15.959,28400.0
2007-03-26 11:50:00,28.82,28.84,28.77,28.77,73000.0,15.9535,15.9645,15.9258,15.9258,73000.0
2007-03-26 11:55:00,28.77,28.77,28.75,28.77,25000.0,15.9258,15.9258,15.9147,15.9258,25000.0
2007-03-26 12:00:00,28.76,28.77,28.76,28.77,24800.0,15.9203,15.9258,15.9203,15.9258,24800.0
2007-03-26 12:05:00,28.77,28.77,28.76,28.76,27000.0,15.9258,15.9258,15.9203,15.9203,27000.0
2007-03-26 12:10:00,28.77,28.77,28.76,28.77,23400.0,15.9258,15.9258,15.9203,15.9258,23400.0
2007-03-26 12:15:00,28.77,28.79,28.77,28.79,33200.0,15.9258,15.9369,15.9258,15.9369,33200.0
2007-03-26 12:20:00,28.79,28.83,28.79,28.81,63000.0,15.9369,15.959,15.9369,15.9479,63000.0
2007-03-26 12:25:00,28.82,28.82,28.77,28.77,33000.0,15.9535,15.9535,15.9258,15.9258,33000.0
2007-03-26 12:30:00,28.77,28.8,28.77,28.8,28000.0,15.9258,15.9424,15.9258,15.9424,28000.0
2007-03-26 12:35:00,28.8,28.84,28.79,28.83,24400.0,15.9424,15.9645,15.9369,15.959,24400.0
2007-03-26 12:40:00,28.83,28.83,28.81,28.82,16200.0,15.959,15.959,15.9479,15.9535,16200.0
2007-03-26 12:45:00,28.81,28.86,28.81,28.85,29600.0,15.9479,15.9756,15.9479,15.9701,29600.0
2007-03-26 12:50:00,28.85,28.86,28.84,28.85,18800.0,15.9701,15.9756,15.9645,15.9701,18800.0
2007-03-26 12:55:00,28.85,28.86,28.85,28.85,19800.0,15.9701,15.9756,15.9701,15.9701,19800.0
2007-03-26 13:00:00,28.85,28.85,28.84,28.85,14400.0,15.9701,15.9701,15.9645,15.9701,14400.0
2007-03-26 13:05:00,28.84,28.85,28.81,28.81,35000.0,15.9645,15.9701,15.9479,15.9479,35000.0
2007-03-26 13:10:00,28.81,28.81,28.79,28.79,20600.0,15.9479,15.9479,15.9369,15.9369,20600.0
2007-03-26 13:15:00,28.8,28.82,28.79,28.81,26800.0,15.9424,15.9535,15.9369,15.9479,26800.0
2007-03-26 13:20:00,28.81,28.83,28.81,28.83,38200.0,15.9479,15.959,15.9479,15.959,38200.0
2007-03-26 13:25:00,28.83,28.84,28.83,28.84,16000.0,15.959,15.9645,15.959,15.9645,16000.0
2007-03-26 13:30:00,28.84,28.87,28.84,28.86,28800.0,15.9645,15.9811,15.9645,15.9756,28800.0
2007-03-26 13:35:00,28.86,28.86,28.86,28.86,21000.0,15.9756,15.9756,15.9756,15.9756,21000.0
2007-03-26 13:40:00,28.86,28.86,28.83,28.83,46200.0,15.9756,15.9756,15.959,15.959,46200.0
2007-03-26 13:45:00,28.83,28.83,28.79,28.8,50600.0,15.959,15.959,15.9369,15.9424,50600.0
2007-03-26 13:50:00,28.79,28.8,28.79,28.79,17800.0,15.9369,15.9424,15.9369,15.9369,17800.0
2007-03-26 13:55:00,28.8,28.81,28.77,28.78,33600.0,15.9424,15.9479,15.9258,15.9313,33600.0
2007-03-26 14:00:00,28.77,28.83,28.77,28.83,53000.0,15.9258,15.959,15.9258,15.959,53000.0
2007-03-26 14:05:00,28.83,28.83,28.81,28.81,18200.0,15.959,15.959,15.9479,15.9479,18200.0
2007-03-26 14:10:00,28.82,28.83,28.81,28.83,20200.0,15.9535,15.959,15.9479,15.959,20200.0
2007-03-26 14:15:00,28.84,28.85,28.83,28.83,29400.0,15.9645,15.9701,15.959,15.959,29400.0
2007-03-26 14:20:00,28.83,28.84,28.79,28.79,26200.0,15.959,15.9645,15.9369,15.9369,26200.0
2007-03-26 14:25:00,28.8,28.81,28.79,28.8,19200.0,15.9424,15.9479,15.9369,15.9424,19200.0
2007-03-26 14:30:00,28.81,28.81,28.8,28.8,14000.0,15.9479,15.9479,15.9424,15.9424,14000.0
2007-03-26 14:35:00,28.8,28.81,28.8,28.81,13400.0,15.9424,15.9479,15.9424,15.9479,13400.0
2007-03-26 14:40:00,28.81,28.83,28.8,28.83,128800.0,15.9479,15.959,15.9424,15.959,128800.0
2007-03-26 14:45:00,28.83,28.84,28.81,28.81,66600.0,15.959,15.9645,15.9479,15.9479,66600.0
2007-03-26 14:50:00,28.81,28.84,28.8,28.84,19800.0,15.9479,15.9645,15.9424,15.9645,19800.0
2007-03-26 14:55:00,28.83,28.86,28.83,28.84,67600.0,15.959,15.9756,15.959,15.9645,67600.0
2007-03-26 15:00:00,28.84,28.86,28.84,28.86,40800.0,15.9645,15.9756,15.9645,15.9756,40800.0
2007-03-26 15:05:00,28.85,28.86,28.83,28.83,61800.0,15.9701,15.9756,15.959,15.959,61800.0
2007-03-26 15:10:00,28.83,28.85,28.83,28.84,42200.0,15.959,15.9701,15.959,15.9645,42200.0
2007-03-26 15:15:00,28.84,28.85,28.84,28.85,10000.0,15.9645,15.9701,15.9645,15.9701,10000.0
2007-03-26 15:20:00,28.85,28.86,28.85,28.86,21400.0,15.9701,15.9756,15.9701,15.9756,21400.0
2007-03-26 15:25:00,28.85,28.86,28.85,28.85,51200.0,15.9701,15.9756,15.9701,15.9701,51200.0
2007-03-26 15:30:00,28.85,28.86,28.85,28.86,37400.0,15.9701,15.9756,15.9701,15.9756,37400.0
2007-03-26 15:35:00,28.86,28.87,28.82,28.84,78600.0,15.9756,15.9811,15.9535,15.9645,78600.0
2007-03-26 15:40:00,28.83,28.88,28.83,28.88,99200.0,15.959,15.9867,15.959,15.9867,99200.0
2007-03-26 15:45:00,28.89,28.92,28.88,28.91,54000.0,15.9922,16.0088,15.9867,16.0033,54000.0
2007-03-26 15:50:00,28.92,28.92,28.9,28.92,77600.0,16.0088,16.0088,15.9978,16.0088,77600.0
2007-03-26 15:55:00,28.92,28.93,28.89,28.92,51200.0,16.0088,16.0144,15.9922,16.0088,51200.0
2007-03-27 09:30:00,28.81,28.85,28.75,28.75,84800.0,15.9479,15.9701,15.9147,15.9147,84800.0
2007-03-27 09:35:00,28.75,28.78,28.71,28.78,41600.0,15.9147,15.9313,15.8926,15.9313,41600.0
2007-03-27 09:40:00,28.78,28.82,28.75,28.8,30400.0,15.9313,15.9535,15.9147,15.9424,30400.0
2007-03-27 09:45:00,28.8,28.82,28.75,28.76,52600.0,15.9424,15.9535,15.9147,15.9203,52600.0
2007-03-27 09:50:00,28.77,28.77,28.72,28.72,28600.0,15.9258,15.9258,15.8981,15.8981,28600.0
2007-03-27 09:55:00,28.72,28.72,28.67,28.68,46600.0,15.8981,15.8981,15.8704,15.876,46600.0
2007-03-27 10:00:00,28.67,28.73,28.64,28.68,86400.0,15.8704,15.9037,15.8538,15.876,86400.0
2007-03-27 10:05:00,28.68,28.69,28.65,28.66,85600.0,15.876,15.8815,15.8594,15.8649,85600.0
2007-03-27 10:10:00,28.66,28.68,28.65,28.66,44600.0,15.8649,15.876,15.8594,15.8649,44600.0
2007-03-27 10:15:00,28.65,28.67,28.65,28.67,55800.0,15.8594,15.8704,15.8594,15.8704,55800.0
2007-03-27 10:20:00,28.67,28.67,28.65,28.67,58200.0,15.8704,15.8704,15.8594,15.8704,58200.0
2007-03-27 10:25:00,28.67,28.68,28.59,28.6,75200.0,15.8704,15.876,15.8262,15.8317,75200.0
2007-03-27 10:30:00,28.59,28.61,28.58,28.61,51000.0,15.8262,15.8372,15.8206,15.8372,51000.0
2007-03-27 10:35:00,28.6,28.65,28.6,28.65,43400.0,15.8317,15.8594,15.8317,15.8594,43400.0
2007-03-27 10:40:00,28.65,28.67,28.64,28.67,31200.0,15.8594,15.8704,15.8538,15.8704,31200.0
2007-03-27 10:45:00,28.67,28.68,28.66,28.67,21400.0,15.8704,15.876,15.8649,15.8704,21400.0
2007-03-27 10:50:00,28.67,28.72,28.67,28.72,50000.0,15.8704,15.8981,15.8704,15.8981,50000.0
2007-03-27 10:55:00,28.71,28.72,28.71,28.72,24000.0,15.8926,15.8981,15.8926,15.8981,24000.0
2007-03-27 11:00:00,28.72,28.72,28.69,28.71,39800.0,15.8981,15.8981,15.8815,15.8926,39800.0
2007-03-27 11:05:00,28.71,28.71,28.7,28.7,31800.0,15.8926,15.8926,15.887,15.887,31800.0
2007-03-27 11:10:00,28.7,28.7,28.68,28.68,36200.0,15.887,15.887,15.876,15.876,36200.0
2007-03-27 11:15:00,28.68,28.7,28.68,28.7,42600.0,15.876,15.887,15.876,15.887,42600.0
2007-03-27 11:20:00,28.69,28.7,28.67,28.67,49400.0,15.8815,15.887,15.8704,15.8704,49400.0
2007-03-27 11:25:00,28.67,28.69,28.66,28.68,25200.0,15.8704,15.8815,15.8649,15.876,25200.0
2007-03-27 11:30:00,28.68,28.68,28.66,28.68,46000.0,15.876,15.876,15.8649,15.876,46000.0
2007-03-27 11:35:00,28.68,28.7,28.68,28.7,20600.0,15.876,15.887,15.876,15.887,20600.0
2007-03-27 11:40:00,28.7,28.7,28.68,28.7,23600.0,15.887,15.887,15.876,15.887,23600.0
2007-03-27 11:45:00,28.7,28.71,28.7,28.71,20800.0,15.887,15.8926,15.887,15.8926,20800.0
2007-03-27 11:50:00,28.71,28.72,28.68,28.68,26600.0,15.8926,15.8981,15.876,15.876,26600.0
2007-03-27 11:55:00,28.68,28.72,28.68,28.72,26000.0,15.876,15.8981,15.876,15.8981,26000.0
2007-03-27 12:00:00,28.71,28.72,28.69,28.72,28200.0,15.8926,15.8981,15.8815,15.8981,28200.0
2007-03-27 12:05:00,28.72,28.76,28.71,28.75,45800.0,15.8981,15.9203,15.8926,15.9147,45800.0
2007-03-27 12:10:00,28.75,28.75,28.72,28.72,22200.0,15.9147,15.9147,15.8981,15.8981,22200.0
2007-03-27 12:15:00,28.72,28.72,28.71,28.71,31200.0,15.8981,15.8981,15.8926,15.8926,31200.0
2007-03-27 12:20:00,28.71,28.71,28.65,28.65,54800.0,15.8926,15.8926,15.8594,15.8594,54800.0
2007-03-27 12:25:00,28.65,28.69,28.64,28.68,52600.0,15.8594,15.8815,15.8538,15.876,52600.0
2007-03-27 12:30:00,28.68,28.72,28.68,28.72,19800.0,15.876,15.8981,15.876,15.8981,19800.0
2007-03-27 12:35:00,28.72,28.74,28.72,28.74,15200.0,15.8981,15.9092,15.8981,15.9092,15200.0
2007-03-27 12:40:00,28.73,28.74,28.72,28.73,12800.0,15.9037,15.9092,15.8981,15.9037,12800.0
2007-03-27 12:45:00,28.73,28.73,28.72,28.73,11000.0,15.9037,15.9037,15.8981,15.9037,11000.0
2007-03-27 12:50:00,28.73,28.74,28.72,28.72,14000.0,15.9037,15.9092,15.8981,15.8981,14000.0
2007-03-27 12:55:00,28.72,28.72,28.71,28.71,14200.0,15.8981,15.8981,15.8926,15.8926,14200.0
2007-03-27 13:00:00,28.71,28.73,28.71,28.73,12000.0,15.8926,15.9037,15.8926,15.9037,12000.0
2007-03-27 13:05:00,28.73,28.73,28.72,28.72,15200.0,15.9037,15.9037,15.8981,15.8981,15200.0
2007-03-27 13:10:00,28.72,28.72,28.7,28.7,19000.0,15.8981,15.8981,15.887,15.887,19000.0
2007-03-27 13:15:00,28.7,28.7,28.66,28.68,38200.0,15.887,15.887,15.8649,15.876,38200.0
2007-03-27 13:20:00,28.68,28.68,28.67,28.68,7800.0,15.876,15.876,15.8704,15.876,7800.0
2007-03-27 13:25:00,28.68,28.71,28.67,28.7,36600.0,15.876,15.8926,15.8704,15.887,36600.0
2007-03-27 13:30:00,28.7,28.7,28.66,28.67,26400.0,15.887,15.887,15.8649,15.8704,26400.0
2007-03-27 13:35:00,28.67,28.7,28.67,28.7,17200.0,15.8704,15.887,15.8704,15.887,17200.0
2007-03-27 13:40:00,28.69,28.73,28.69,28.72,14600.0,15.8815,15.9037,15.8815,15.8981,14600.0
2007-03-27 13:45:00,28.73,28.73,28.72,28.73,17400.0,15.9037,15.9037,15.8981,15.9037,17400.0
2007-03-27 13:50:00,28.72,28.73,28.72,28.72,37000.0,15.8981,15.9037,15.8981,15.8981,37000.0
2007-03-27 13:55:00,28.72,28.72,28.7,28.7,23800.0,15.8981,15.8981,15.887,15.887,23800.0
2007-03-27 14:00:00,28.7,28.72,28.68,28.68,27400.0,15.887,15.8981,15.876,15.876,27400.0
2007-03-27 14:05:00,28.69,28.7,28.68,28.68,21200.0,15.8815,15.887,15.876,15.876,21200.0
2007-03-27 14:10:00,28.68,28.7,28.68,28.7,21400.0,15.876,15.887,15.876,15.887,21400.0
2007-03-27 14:15:00,28.7,28.72,28.7,28.7,30400.0,15.887,15.8981,15.887,15.887,30400.0
2007-03-27 14:20:00,28.7,28.7,28.68,28.68,11200.0,15.887,15.887,15.876,15.876,11200.0
2007-03-27 14:25:00,28.69,28.71,28.69,28.7,21200.0,15.8815,15.8926,15.8815,15.887,21200.0
2007-03-27 14:30:00,28.7,28.72,28.7,28.71,19800.0,15.887,15.8981,15.887,15.8926,19800.0
2007-03-27 14:35:00,28.71,28.71,28.7,28.7,11800.0,15.8926,15.8926,15.887,15.887,11800.0
2007-03-27 14:40:00,28.7,28.71,28.7,28.7,12400.0,15.887,15.8926,15.887,15.887,12400.0
2007-03-27 14:45:00,28.71,28.71,28.69,28.69,21000.0,15.8926,15.8926,15.8815,15.8815,21000.0
2007-03-27 14:50:00,28.69,28.72,28.69,28.71,28600.0,15.8815,15.8981,15.8815,15.8926,28600.0
2007-03-27 14:55:00,28.71,28.72,28.69,28.71,59000.0,15.8926,15.8981,15.8815,15.8926,59000.0
2007-03-27 15:00:00,28.71,28.72,28.7,28.71,31800.0,15.8926,15.8981,15.887,15.8926,31800.0
2007-03-27 15:05:00,28.71,28.74,28.7,28.73,23000.0,15.8926,15.9092,15.887,15.9037,23000.0
2007-03-27 15:10:00,28.73,28.75,28.73,28.75,39600.0,15.9037,15.9147,15.9037,15.9147,39600.0
2007-03-27 15:15:00,28.75,28.75,28.75,28.75,50400.0,15.9147,15.9147,15.9147,15.9147,50400.0
2007-03-27 15:20:00,28.75,28.75,28.73,28.73,51400.0,15.9147,15.9147,15.9037,15.9037,51400.0
2007-03-27 15:25:00,28.74,28.74,28.73,28.73,37000.0,15.9092,15.9092,15.9037,15.9037,37000.0
2007-03-27 15:30:00,28.73,28.75,28.71,28.73,57800.0,15.9037,15.9147,15.8926,15.9037,57800.0
2007-03-27 15:35:00,28.73,28.74,28.73,28.73,34400.0,15.9037,15.9092,15.9037,15.9037,34400.0
2007-03-27 15:40:00,28.73,28.73,28.71,28.72,24400.0,15.9037,15.9037,15.8926,15.8981,24400.0
2007-03-27 15:45:00,28.71,28.72,28.68,28.68,46400.0,15.8926,15.8981,15.876,15.876,46400.0
2007-03-27 15:50:00,28.68,28.72,28.68,28.7,64600.0,15.876,15.8981,15.876,15.887,64600.0
2007-03-27 15:55:00,28.7,28.73,28.69,28.7,66800.0,15.887,15.9037,15.8815,15.887,66800.0
2007-03-28 09:30:00,28.71,28.71,28.65,28.66,113400.0,15.8926,15.8926,15.8594,15.8649,113400.0
2007-03-28 09:35:00,28.68,28.72,28.67,28.71,45200.0,15.876,15.8981,15.8704,15.8926,45200.0
2007-03-28 09:40:00,28.71,28.72,28.7,28.71,37600.0,15.8926,15.8981,15.887,15.8926,37600.0
2007-03-28 09:45:00,28.7,28.74,28.68,28.74,29800.0,15.887,15.9092,15.876,15.9092,29800.0
2007-03-28 09:50:00,28.74,28.75,28.73,28.74,26000.0,15.9092,15.9147,15.9037,15.9092,26000.0
2007-03-28 09:55:00,28.74,28.78,28.73,28.75,18400.0,15.9092,15.9313,15.9037,15.9147,18400.0
2007-03-28 10:00:00,28.74,28.78,28.74,28.77,40000.0,15.9092,15.9313,15.9092,15.9258,40000.0
2007-03-28 10:05:00,28.78,28.79,28.74,28.76,35000.0,15.9313,15.9369,15.9092,15.9203,35000.0
2007-03-28 10:10:00,28.76,28.76,28.72,28.73,20000.0,15.9203,15.9203,15.8981,15.9037,20000.0
2007-03-28 10:15:00,28.72,28.74,28.72,28.72,20400.0,15.8981,15.9092,15.8981,15.8981,20400.0
2007-03-28 10:20:00,28.73,28.73,28.71,28.71,17800.0,15.9037,15.9037,15.8926,15.8926,17800.0
2007-03-28 10:25:00,28.71,28.73,28.7,28.71,25600.0,15.8926,15.9037,15.887,15.8926,25600.0
2007-03-28 10:30:00,28.71,28.72,28.63,28.64,67000.0,15.8926,15.8981,15.8483,15.8538,67000.0
2007-03-28 10:35:00,28.63,28.67,28.61,28.66,94600.0,15.8483,15.8704,15.8372,15.8649,94600.0
2007-03-28 10:40:00,28.66,28.7,28.66,28.67,60800.0,15.8649,15.887,15.8649,15.8704,60800.0
2007-03-28 10:45:00,28.67,28.7,28.66,28.7,44800.0,15.8704,15.887,15.8649,15.887,44800.0
2007-03-28 10:50:00,28.7,28.71,28.69,28.69,25200.0,15.887,15.8926,15.8815,15.8815,25200.0
2007-03-28 10:55:00,28.68,28.74,28.68,28.74,44000.0,15.876,15.9092,15.876,15.9092,44000.0
2007-03-28 11:00:00,28.73,28.73,28.71,28.72,24000.0,15.9037,15.9037,15.8926,15.8981,24000.0
2007-03-28 11:05:00,28.72,28.75,28.72,28.75,24800.0,15.8981,15.9147,15.8981,15.9147,24800.0
2007-03-28 11:10:00,28.75,28.77,28.75,28.77,27800.0,15.9147,15.9258,15.9147,15.9258,27800.0
2007-03-28 11:15:00,28.76,28.78,28.75,28.78,25600.0,15.9203,15.9313,15.9147,15.9313,25600.0
2007-03-28 11:20:00,28.78,28.78,28.72,28.73,39600.0,15.9313,15.9313,15.8981,15.9037,39600.0
2007-03-28 11:25:00,28.74,28.74,28.71,28.72,22800.0,15.9092,15.9092,15.8926,15.8981,22800.0
2007-03-28 11:30:00,28.72,28.75,28.72,28.75,22000.0,15.8981,15.9147,15.8981,15.9147,22000.0
2007-03-28 11:35:00,28.75,28.77,28.74,28.77,20200.0,15.9147,15.9258,15.9092,15.9258,20200.0
2007-03-28 11:40:00,28.77,28.77,28.76,28.76,16600.0,15.9258,15.9258,15.9203,15.9203,16600.0
2007-03-28 11:45:00,28.76,28.77,28.73,28.74,24200.0,15.9203,15.9258,15.9037,15.9092,24200.0
2007-03-28 11:50:00,28.73,28.73,28.71,28.72,23800.0,15.9037,15.9037,15.8926,15.8981,23800.0
2007-03-28 11:55:00,28.71,28.73,28.71,28.73,11400.0,15.8926,15.9037,15.8926,15.9037,11400.0
2007-03-28 12:00:00,28.73,28.78,28.73,28.78,34400.0,15.9037,15.9313,15.9037,15.9313,34400.0
2007-03-28 12:05:00,28.78,28.82,28.78,28.81,65200.0,15.9313,15.9535,15.9313,15.9479,65200.0
2007-03-28 12:10:00,28.81,28.82,28.8,28.8,24200.0,15.9479,15.9535,15.9424,15.9424,24200.0
2007-03-28 12:15:00,28.8,28.84,28.8,28.84,55000.0,15.9424,15.9645,15.9424,15.9645,55000.0
2007-03-28 12:20:00,28.84,28.87,28.84,28.84,82000.0,15.9645,15.9811,15.9645,15.9645,82000.0
2007-03-28 12:25:00,28.85,28.85,28.8,28.81,48400.0,15.9701,15.9701,15.9424,15.9479,48400.0
2007-03-28 12:30:00,28.81,28.81,28.79,28.79,43800.0,15.9479,15.9479,15.9369,15.9369,43800.0
2007-03-28 12:35:00,28.79,28.79,28.78,28.79,22600.0,15.9369,15.9369,15.9313,15.9369,22600.0
2007-03-28 12:40:00,28.78,28.79,28.78,28.78,19800.0,15.9313,15.9369,15.9313,15.9313,19800.0
2007-03-28 12:45:00,28.78,28.78,28.76,28.76,28400.0,15.9313,15.9313,15.9203,15.9203,28400.0
2007-03-28 12:50:00,28.77,28.77,28.73,28.74,26800.0,15.9258,15.9258,15.9037,15.9092,26800.0
2007-03-28 12:55:00,28.74,28.74,28.73,28.73,20200.0,15.9092,15.9092,15.9037,15.9037,20200.0
2007-03-28 13:00:00,28.73,28.73,28.71,28.72,26800.0,15.9037,15.9037,15.8926,15.8981,26800.0
2007-03-28 13:05:00,28.72,28.74,28.71,28.74,26200.0,15.8981,15.9092,15.8926,15.9092,26200.0
2007-03-28 13:10:00,28.74,28.74,28.72,28.72,16400.0,15.9092,15.9092,15.8981,15.8981,16400.0
2007-03-28 13:15:00,28.72,28.73,28.71,28.72,20800.0,15.8981,15.9037,15.8926,15.8981,20800.0
2007-03-28 13:20:00,28.72,28.74,28.71,28.74,29400.0,15.8981,15.9092,15.8926,15.9092,29400.0
2007-03-28 13:25:00,28.73,28.74,28.73,28.74,66400.0,15.9037,15.9092,15.9037,15.9092,66400.0
2007-03-28 13:30:00,28.74,28.74,28.72,28.73,28800.0,15.9092,15.9092,15.8981,15.9037,28800.0
2007-03-28 13:35:00,28.74,28.8,28.73,28.78,465000.0,15.9092,15.9424,15.9037,15.9313,465000.0
2007-03-28 13:40:00,28.79,28.81,28.78,28.8,25800.0,15.9369,15.9479,15.9313,15.9424,25800.0
2007-03-28 13:45:00,28.81,28.81,28.79,28.8,16800.0,15.9479,15.9479,15.9369,15.9424,16800.0
2007-03-28 13:50:00,28.8,28.81,28.76,28.77,22200.0,15.9424,15.9479,15.9203,15.9258,22200.0
2007-03-28 13:55:00,28.77,28.78,28.75,28.77,14000.0,15.9258,15.9313,15.9147,15.9258,14000.0
2007-03-28 14:00:00,28.77,28.81,28.77,28.8,28000.0,15.9258,15.9479,15.9258,15.9424,28000.0
2007-03-28 14:05:00,28.8,28.8,28.77,28.77,33000.0,15.9424,15.9424,15.9258,15.9258,33000.0
2007-03-28 14:10:00,28.78,28.78,28.75,28.75,34400.0,15.9313,15.9313,15.9147,15.9147,34400.0
2007-03-28 14:15:00,28.75,28.78,28.75,28.78,50000.0,15.9147,15.9313,15.9147,15.9313,50000.0
2007-03-28 14:20:00,28.78,28.79,28.77,28.77,22400.0,15.9313,15.9369,15.9258,15.9258,22400.0
2007-03-28 14:25:00,28.77,28.79,28.77,28.79,10000.0,15.9258,15.9369,15.9258,15.9369,10000.0
2007-03-28 14:30:00,28.78,28.79,28.78,28.79,30000.0,15.9313,15.9369,15.9313,15.9369,30000.0
2007-03-28 14:35:00,28.79,28.81,28.79,28.81,24000.0,15.9369,15.9479,15.9369,15.9479,24000.0
2007-03-28 14:40:00,28.81,28.81,28.8,28.81,28800.0,15.9479,15.9479,15.9424,15.9479,28800.0
2007-03-28 14:45:00,28.8,28.82,28.8,28.81,50400.0,15.9424,15.9535,15.9424,15.9479,50400.0
2007-03-28 14:50:00,28.82,28.82,28.8,28.82,51800.0,15.9535,15.9535,15.9424,15.9535,51800.0
2007-03-28 14:55:00,28.81,28.82,28.81,28.82,33800.0,15.9479,15.9535,15.9479,15.9535,33800.0
2007-03-28 15:00:00,28.82,28.84,28.82,28.83,45400.0,15.9535,15.9645,15.9535,15.959,45400.0
2007-03-28 15:05:00,28.84,28.84,28.81,28.81,34600.0,15.9645,15.9645,15.9479,15.9479,34600.0
2007-03-28 15:10:00,28.81,28.82,28.81,28.82,23200.0,15.9479,15.9535,15.9479,15.9535,23200.0
2007-03-28 15:15:00,28.82,28.84,28.82,28.82,28400.0,15.9535,15.9645,15.9535,15.9535,28400.0
2007-03-28 15:20:00,28.83,28.85,28.82,28.85,44200.0,15.959,15.9701,15.9535,15.9701,44200.0
2007-03-28 15:25:00,28.85,28.88,28.84,28.87,55000.0,15.9701,15.9867,15.9645,15.9811,55000.0
2007-03-28 15:30:00,28.88,28.88,28.84,28.85,34000.0,15.9867,15.9867,15.9645,15.9701,34000.0
2007-03-28 15:35:00,28.84,28.84,28.8,28.82,57000.0,15.9645,15.9645,15.9424,15.9535,57000.0
2007-03-28 15:40:00,28.81,28.83,28.81,28.82,47000.0,15.9479,15.959,15.9479,15.9535,47000.0
2007-03-28 15:45:00,28.82,28.84,28.79,28.84,80800.0,15.9535,15.9645,15.9369,15.9645,80800.0
2007-03-28 15:50:00,28.84,28.84,28.81,28.82,56200.0,15.9645,15.9645,15.9479,15.9535,56200.0
2007-03-28 15:55:00,28.82,28.83,28.79,28.8,99400.0,15.9535,15.959,15.9369,15.9424,99400.0
2007-03-29 09:30:00,28.93,28.99,28.93,28.93,59800.0,16.0144,16.0476,16.0144,16.0144,59800.0
2007-03-29 09:35:00,28.93,28.93,28.88,28.93,44000.0,16.0144,16.0144,15.9867,16.0144,44000.0
2007-03-29 09:40:00,28.93,28.94,28.89,28.92,34800.0,16.0144,16.0199,15.9922,16.0088,34800.0
2007-03-29 09:45:00,28.92,28.96,28.88,28.96,34600.0,16.0088,16.031,15.9867,16.031,34600.0
2007-03-29 09:50:00,28.96,28.96,28.91,28.94,34400.0,16.031,16.031,16.0033,16.0199,34400.0
2007-03-29 09:55:00,28.95,28.95,28.93,28.94,27200.0,16.0254,16.0254,16.0144,16.0199,27200.0
2007-03-29 10:00:00,28.94,28.94,28.89,28.89,102800.0,16.0199,16.0199,15.9922,15.9922,102800.0
2007-03-29 10:05:00,28.89,28.91,28.88,28.9,36000.0,15.9922,16.0033,15.9867,15.9978,36000.0
2007-03-29 10:10:00,28.89,28.9,28.85,28.86,36200.0,15.9922,15.9978,15.9701,15.9756,36200.0
2007-03-29 10:15:00,28.86,28.88,28.85,28.88,28800.0,15.9756,15.9867,15.9701,15.9867,28800.0
2007-03-29 10:20:00,28.87,28.94,28.87,28.93,49800.0,15.9811,16.0199,15.9811,16.0144,49800.0
2007-03-29 10:25:00,28.93,28.94,28.92,28.92,26600.0,16.0144,16.0199,16.0088,16.0088,26600.0
2007-03-29 10:30:00,28.93,28.94,28.93,28.93,32600.0,16.0144,16.0199,16.0144,16.0144,32600.0
2007-03-29 10:35:00,28.93,28.95,28.93,28.94,31800.0,16.0144,16.0254,16.0144,16.0199,31800.0
2007-03-29 10:40:00,28.94,28.94,28.89,28.89,34800.0,16.0199,16.0199,15.9922,15.9922,34800.0
2007-03-29 10:45:00,28.88,28.89,28.86,28.86,19800.0,15.9867,15.9922,15.9756,15.9756,19800.0
2007-03-29 10:50:00,28.86,28.88,28.86,28.86,15400.0,15.9756,15.9867,15.9756,15.9756,15400.0
2007-03-29 10:55:00,28.87,28.88,28.86,28.87,15200.0,15.9811,15.9867,15.9756,15.9811,15200.0
2007-03-29 11:00:00,28.86,28.89,28.86,28.89,14200.0,15.9756,15.9922,15.9756,15.9922,14200.0
2007-03-29 11:05:00,28.89,28.9,28.87,28.88,25000.0,15.9922,15.9978,15.9811,15.9867,25000.0
2007-03-29 11:10:00,28.88,28.88,28.86,28.86,24200.0,15.9867,15.9867,15.9756,15.9756,24200.0
2007-03-29 11:15:00,28.86,28.86,28.84,28.85,27600.0,15.9756,15.9756,15.9645,15.9701,27600.0
2007-03-29 11:20:00,28.85,28.86,28.85,28.86,15800.0,15.9701,15.9756,15.9701,15.9756,15800.0
2007-03-29 11:25:00,28.85,28.85,28.85,28.85,12800.0,15.9701,15.9701,15.9701,15.9701,12800.0
2007-03-29 11:30:00,28.85,28.87,28.85,28.86,28200.0,15.9701,15.9811,15.9701,15.9756,28200.0
2007-03-29 11:35:00,28.86,28.88,28.86,28.86,37400.0,15.9756,15.9867,15.9756,15.9756,37400.0
2007-03-29 11:40:00,28.86,28.86,28.84,28.84,33400.0,15.9756,15.9756,15.9645,15.9645,33400.0
2007-03-29 11:45:00,28.85,28.85,28.82,28.82,30000.0,15.9701,15.9701,15.9535,15.9535,30000.0
2007-03-29 11:50:00,28.82,28.83,28.78,28.79,40600.0,15.9535,15.959,15.9313,15.9369,40600.0
2007-03-29 11:55:00,28.8,28.81,28.74,28.75,45200.0,15.9424,15.9479,15.9092,15.9147,45200.0
2007-03-29 12:00:00,28.75,28.81,28.75,28.81,36400.0,15.9147,15.9479,15.9147,15.9479,36400.0
2007-03-29 12:05:00,28.81,28.88,28.81,28.88,77400.0,15.9479,15.9867,15.9479,15.9867,77400.0
2007-03-29 12:10:00,28.88,28.89,28.87,28.87,19800.0,15.9867,15.9922,15.9811,15.9811,19800.0
2007-03-29 12:15:00,28.87,28.88,28.86,28.88,18000.0,15.9811,15.9867,15.9756,15.9867,18000.0
2007-03-29 12:20:00,28.88,28.89,28.86,28.88,19400.0,15.9867,15.9922,15.9756,15.9867,19400.0
2007-03-29 12:25:00,28.88,28.88,28.85,28.85,21400.0,15.9867,15.9867,15.9701,15.9701,21400.0
2007-03-29 12:30:00,28.85,28.86,28.82,28.82,20200.0,15.9701,15.9756,15.9535,15.9535,20200.0
2007-03-29 12:35:00,28.82,28.84,28.82,28.83,13000.0,15.9535,15.9645,15.9535,15.959,13000.0
2007-03-29 12:40:00,28.83,28.84,28.83,28.84,10800.0,15.959,15.9645,15.959,15.9645,10800.0
2007-03-29 12:45:00,28.83,28.88,28.83,28.88,33200.0,15.959,15.9867,15.959,15.9867,33200.0
2007-03-29 12:50:00,28.87,28.89,28.82,28.83,75200.0,15.9811,15.9922,15.9535,15.959,75200.0
2007-03-29 12:55:00,28.82,28.83,28.81,28.81,18000.0,15.9535,15.959,15.9479,15.9479,18000.0
2007-03-29 13:00:00,28.81,28.81,28.79,28.81,38000.0,15.9479,15.9479,15.9369,15.9479,38000.0
2007-03-29 13:05:00,28.81,28.83,28.81,28.83,25400.0,15.9479,15.959,15.9479,15.959,25400.0
2007-03-29 13:10:00,28.83,28.83,28.83,28.83,13600.0,15.959,15.959,15.959,15.959,13600.0
2007-03-29 13:15:00,28.83,28.83,28.79,28.8,59200.0,15.959,15.959,15.9369,15.9424,59200.0
2007-03-29 13:20:00,28.8,28.8,28.77,28.8,19200.0,15.9424,15.9424,15.9258,15.9424,19200.0
2007-03-29 13:25:00,28.8,28.84,28.8,28.84,35000.0,15.9424,15.9645,15.9424,15.9645,35000.0
2007-03-29 13:30:00,28.84,28.84,28.82,28.83,29600.0,15.9645,15.9645,15.9535,15.959,29600.0
2007-03-29 13:35:00,28.83,28.86,28.82,28.86,43000.0,15.959,15.9756,15.9535,15.9756,43000.0
2007-03-29 13:40:00,28.86,28.89,28.86,28.88,30000.0,15.9756,15.9922,15.9756,15.9867,30000.0
2007-03-29 13:45:00,28.88,28.89,28.86,28.86,17400.0,15.9867,15.9922,15.9756,15.9756,17400.0
2007-03-29 13:50:00,28.86,28.86,28.85,28.86,13200.0,15.9756,15.9756,15.9701,15.9756,13200.0
2007-03-29 13:55:00,28.85,28.85,28.83,28.84,23000.0,15.9701,15.9701,15.959,15.9645,23000.0
2007-03-29 14:00:00,28.84,28.87,28.82,28.86,40400.0,15.9645,15.9811,15.9535,15.9756,40400.0
2007-03-29 14:05:00,28.86,28.89,28.83,28.87,79800.0,15.9756,15.9922,15.959,15.9811,79800.0
2007-03-29 14:10:00,28.87,28.88,28.84,28.86,47600.0,15.9811,15.9867,15.9645,15.9756,47600.0
2007-03-29 14:15:00,28.85,28.88,28.84,28.88,56600.0,15.9701,15.9867,15.9645,15.9867,56600.0
2007-03-29 14:20:00,28.89,28.9,28.88,28.89,28000.0,15.9922,15.9978,15.9867,15.9922,28000.0
2007-03-29 14:25:00,28.89,28.9,28.88,28.89,65200.0,15.9922,15.9978,15.9867,15.9922,65200.0
2007-03-29 14:30:00,28.89,28.89,28.84,28.85,38800.0,15.9922,15.9922,15.9645,15.9701,38800.0
2007-03-29 14:35:00,28.86,28.87,28.84,28.86,39400.0,15.9756,15.9811,15.9645,15.9756,39400.0
2007-03-29 14:40:00,28.86,28.91,28.86,28.9,77000.0,15.9756,16.0033,15.9756,15.9978,77000.0
2007-03-29 14:45:00,28.9,28.91,28.88,28.88,45600.0,15.9978,16.0033,15.9867,15.9867,45600.0
2007-03-29 14:50:00,28.88,28.91,28.88,28.88,45800.0,15.9867,16.0033,15.9867,15.9867,45800.0
2007-03-29 14:55:00,28.88,28.93,28.88,28.91,44600.0,15.9867,16.0144,15.9867,16.0033,44600.0
2007-03-29 15:00:00,28.91,28.93,28.91,28.93,61200.0,16.0033,16.0144,16.0033,16.0144,61200.0
2007-03-29 15:05:00,28.93,28.93,28.92,28.93,23600.0,16.0144,16.0144,16.0088,16.0144,23600.0
2007-03-29 15:10:00,28.92,28.98,28.92,28.96,94000.0,16.0088,16.042,16.0088,16.031,94000.0
2007-03-29 15:15:00,28.97,28.98,28.96,28.96,67000.0,16.0365,16.042,16.031,16.031,67000.0
2007-03-29 15:20:00,28.96,28.97,28.96,28.97,39400.0,16.031,16.0365,16.031,16.0365,39400.0
2007-03-29 15:25:00,28.97,28.99,28.97,28.98,54600.0,16.0365,16.0476,16.0365,16.042,54600.0
2007-03-29 15:30:00,28.98,28.99,28.97,28.97,35600.0,16.042,16.0476,16.0365,16.0365,35600.0
2007-03-29 15:35:00,28.97,28.98,28.96,28.96,40200.0,16.0365,16.042,16.031,16.031,40200.0
2007-03-29 15:40:00,28.96,29.0,28.96,29.0,127600.0,16.031,16.0531,16.031,16.0531,127600.0
2007-03-29 15:45:00,29.0,29.0,28.99,28.99,64200.0,16.0531,16.0531,16.0476,16.0476,64200.0
2007-03-29 15:50:00,28.99,29.0,28.93,28.96,146000.0,16.0476,16.0531,16.0144,16.031,146000.0
2007-03-29 15:55:00,28.96,28.97,28.93,28.95,76000.0,16.031,16.0365,16.0144,16.0254,76000.0
2007-03-30 09:30:00,29.05,29.12,29.01,29.11,57600.0,16.0808,16.1195,16.0586,16.114,57600.0
2007-03-30 09:35:00,29.11,29.15,29.11,29.13,31800.0,16.114,16.1361,16.114,16.1251,31800.0
2007-03-30 09:40:00,29.13,29.22,29.13,29.2,57600.0,16.1251,16.1749,16.1251,16.1638,57600.0
2007-03-30 09:45:00,29.2,29.25,29.17,29.18,55200.0,16.1638,16.1915,16.1472,16.1528,55200.0
2007-03-30 09:50:00,29.18,29.18,29.13,29.13,35400.0,16.1528,16.1528,16.1251,16.1251,35400.0
2007-03-30 09:55:00,29.14,29.16,29.13,29.15,29600.0,16.1306,16.1417,16.1251,16.1361,29600.0
2007-03-30 10:00:00,29.16,29.18,29.15,29.15,19400.0,16.1417,16.1528,16.1361,16.1361,19400.0
2007-03-30 10:05:00,29.15,29.15,29.13,29.14,30400.0,16.1361,16.1361,16.1251,16.1306,30400.0
2007-03-30 10:10:00,29.14,29.14,29.12,29.13,43400.0,16.1306,16.1306,16.1195,16.1251,43400.0
2007-03-30 10:15:00,29.13,29.14,29.11,29.11,43200.0,16.1251,16.1306,16.114,16.114,43200.0
2007-03-30 10:20:00,29.1,29.1,29.08,29.08,25000.0,16.1085,16.1085,16.0974,16.0974,25000.0
2007-03-30 10:25:00,29.08,29.08,29.06,29.06,42800.0,16.0974,16.0974,16.0863,16.0863,42800.0
2007-03-30 10:30:00,29.06,29.07,29.03,29.04,53000.0,16.0863,16.0919,16.0697,16.0753,53000.0
2007-03-30 10:35:00,29.04,29.08,29.04,29.06,49400.0,16.0753,16.0974,16.0753,16.0863,49400.0
2007-03-30 10:40:00,29.06,29.07,29.05,29.07,59400.0,16.0863,16.0919,16.0808,16.0919,59400.0
2007-03-30 10:45:00,29.06,29.08,29.06,29.07,38200.0,16.0863,16.0974,16.0863,16.0919,38200.0
2007-03-30 10:50:00,29.07,29.08,29.06,29.07,43800.0,16.0919,16.0974,16.0863,16.0919,43800.0
2007-03-30 10:55:00,29.07,29.07,29.06,29.06,41400.0,16.0919,16.0919,16.0863,16.0863,41400.0
2007-03-30 11:00:00,29.06,29.08,29.06,29.07,50400.0,16.0863,16.0974,16.0863,16.0919,50400.0
2007-03-30 11:05:00,29.07,29.09,29.07,29.07,53600.0,16.0919,16.1029,16.0919,16.0919,53600.0
2007-03-30 11:10:00,29.07,29.07,29.05,29.05,30400.0,16.0919,16.0919,16.0808,16.0808,30400.0
2007-03-30 11:15:00,29.06,29.07,29.04,29.05,46400.0,16.0863,16.0919,16.0753,16.0808,46400.0
2007-03-30 11:20:00,29.05,29.09,29.04,29.05,90800.0,16.0808,16.1029,16.0753,16.0808,90800.0
2007-03-30 11:25:00,29.05,29.06,29.0,29.01,81600.0,16.0808,16.0863,16.0531,16.0586,81600.0
2007-03-30 11:30:00,29.01,29.04,29.0,29.03,54200.0,16.0586,16.0753,16.0531,16.0697,54200.0
2007-03-30 11:35:00,29.03,29.06,29.03,29.06,25000.0,16.0697,16.0863,16.0697,16.0863,25000.0
2007-03-30 11:40:00,29.06,29.06,28.99,29.0,90400.0,16.0863,16.0863,16.0476,16.0531,90400.0
2007-03-30 11:45:00,29.01,29.02,28.9,29.0,239200.0,16.0586,16.0642,15.9978,16.0531,239200.0
2007-03-30 11:50:00,29.0,29.07,28.98,29.03,103200.0,16.0531,16.0919,16.042,16.0697,103200.0
2007-03-30 11:55:00,29.03,29.1,29.03,29.07,66000.0,16.0697,16.1085,16.0697,16.0919,66000.0
2007-03-30 12:00:00,29.07,29.07,28.65,29.04,109800.0,16.0919,16.0919,15.8594,16.0753,109800.0
2007-03-30 12:05:00,29.03,29.1,29.02,29.05,64800.0,16.0697,16.1085,16.0642,16.0808,64800.0
2007-03-30 12:10:00,29.05,29.06,29.04,29.05,18400.0,16.0808,16.0863,16.0753,16.0808,18400.0
2007-03-30 12:15:00,29.05,29.05,29.01,29.05,28000.0,16.0808,16.0808,16.0586,16.0808,28000.0
2007-03-30 12:20:00,29.06,29.06,29.02,29.05,28600.0,16.0863,16.0863,16.0642,16.0808,28600.0
2007-03-30 12:25:00,29.05,29.07,29.04,29.05,32200.0,16.0808,16.0919,16.0753,16.0808,32200.0
2007-03-30 12:30:00,29.05,29.07,29.04,29.07,29600.0,16.0808,16.0919,16.0753,16.0919,29600.0
2007-03-30 12:35:00,29.07,29.07,29.05,29.05,31400.0,16.0919,16.0919,16.0808,16.0808,31400.0
2007-03-30 12:40:00,29.05,29.07,29.04,29.04,46800.0,16.0808,16.0919,16.0753,16.0753,46800.0
2007-03-30 12:45:00,29.05,29.05,29.02,29.03,35600.0,16.0808,16.0808,16.0642,16.0697,35600.0
2007-03-30 12:50:00,29.02,29.03,29.0,29.01,25000.0,16.0642,16.0697,16.0531,16.0586,25000.0
2007-03-30 12:55:00,29.0,29.01,29.0,29.0,31200.0,16.0531,16.0586,16.0531,16.0531,31200.0
2007-03-30 13:00:00,29.01,29.01,29.0,29.01,15400.0,16.0586,16.0586,16.0531,16.0586,15400.0
2007-03-30 13:05:00,29.0,29.06,29.0,29.05,42600.0,16.0531,16.0863,16.0531,16.0808,42600.0
2007-03-30 13:10:00,29.05,29.06,29.03,29.03,17200.0,16.0808,16.0863,16.0697,16.0697,17200.0
2007-03-30 13:15:00,29.03,29.04,29.03,29.04,16400.0,16.0697,16.0753,16.0697,16.0753,16400.0
2007-03-30 13:20:00,29.04,29.04,29.0,29.01,14600.0,16.0753,16.0753,16.0531,16.0586,14600.0
2007-03-30 13:25:00,29.01,29.05,29.01,29.05,29200.0,16.0586,16.0808,16.0586,16.0808,29200.0
2007-03-30 13:30:00,29.05,29.07,29.03,29.04,43000.0,16.0808,16.0919,16.0697,16.0753,43000.0
2007-03-30 13:35:00,29.03,29.03,29.0,29.0,24600.0,16.0697,16.0697,16.0531,16.0531,24600.0
2007-03-30 13:40:00,29.01,29.04,29.0,29.0,41800.0,16.0586,16.0753,16.0531,16.0531,41800.0
2007-03-30 13:45:00,29.0,29.01,29.0,29.0,52800.0,16.0531,16.0586,16.0531,16.0531,52800.0
2007-03-30 13:50:00,29.0,29.0,29.0,29.0,11600.0,16.0531,16.0531,16.0531,16.0531,11600.0
2007-03-30 13:55:00,29.0,29.03,29.0,29.03,29200.0,16.0531,16.0697,16.0531,16.0697,29200.0
2007-03-30 14:00:00,29.02,29.03,29.02,29.02,21800.0,16.0642,16.0697,16.0642,16.0642,21800.0
2007-03-30 14:05:00,29.02,29.03,29.02,29.02,9200.0,16.0642,16.0697,16.0642,16.0642,9200.0
2007-03-30 14:10:00,29.02,29.03,29.02,29.03,21400.0,16.0642,16.0697,16.0642,16.0697,21400.0
2007-03-30 14:15:00,29.03,29.05,29.03,29.05,14200.0,16.0697,16.0808,16.0697,16.0808,14200.0
2007-03-30 14:20:00,29.05,29.05,29.03,29.03,28000.0,16.0808,16.0808,16.0697,16.0697,28000.0
2007-03-30 14:25:00,29.04,29.07,29.02,29.07,55800.0,16.0753,16.0919,16.0642,16.0919,55800.0
2007-03-30 14:30:00,29.07,29.09,29.07,29.08,45800.0,16.0919,16.1029,16.0919,16.0974,45800.0
2007-03-30 14:35:00,29.08,29.11,29.08,29.11,49400.0,16.0974,16.114,16.0974,16.114,49400.0
2007-03-30 14:40:00,29.1,29.11,29.08,29.08,52800.0,16.1085,16.114,16.0974,16.0974,52800.0
2007-03-30 14:45:00,29.08,29.09,29.08,29.08,16800.0,16.0974,16.1029,16.0974,16.0974,16800.0
2007-03-30 14:50:00,29.08,29.08,29.08,29.08,29200.0,16.0974,16.0974,16.0974,16.0974,29200.0
2007-03-30 14:55:00,29.08,29.09,29.06,29.09,81200.0,16.0974,16.1029,16.0863,16.1029,81200.0
2007-03-30 15:00:00,29.09,29.11,29.09,29.11,23800.0,16.1029,16.114,16.1029,16.114,23800.0
2007-03-30 15:05:00,29.1,29.11,29.08,29.08,31600.0,16.1085,16.114,16.0974,16.0974,31600.0
2007-03-30 15:10:00,29.08,29.09,29.07,29.08,26800.0,16.0974,16.1029,16.0919,16.0974,26800.0
2007-03-30 15:15:00,29.08,29.09,29.08,29.09,15800.0,16.0974,16.1029,16.0974,16.1029,15800.0
2007-03-30 15:20:00,29.08,29.1,29.08,29.09,44000.0,16.0974,16.1085,16.0974,16.1029,44000.0
2007-03-30 15:25:00,29.09,29.11,29.09,29.1,47600.0,16.1029,16.114,16.1029,16.1085,47600.0
2007-03-30 15:30:00,29.1,29.1,29.08,29.08,36200.0,16.1085,16.1085,16.0974,16.0974,36200.0
2007-03-30 15:35:00,29.08,29.08,29.07,29.07,52000.0,16.0974,16.0974,16.0919,16.0919,52000.0
2007-03-30 15:40:00,29.07,29.09,29.07,29.08,71000.0,16.0919,16.1029,16.0919,16.0974,71000.0
2007-03-30 15:45:00,29.08,29.1,29.08,29.1,91000.0,16.0974,16.1085,16.0974,16.1085,91000.0
2007-03-30 15:50:00,29.1,29.1,29.08,29.08,103400.0,16.1085,16.1085,16.0974,16.0974,103400.0
2007-03-30 15:55:00,29.08,29.1,29.07,29.1,112600.0,16.0974,16.1085,16.0919,16.1085,112600.0
2007-04-02 09:30:00,29.0,29.03,28.97,29.01,160600.0,16.0531,16.0697,16.0365,16.0586,160600.0
2007-04-02 09:35:00,29.01,29.04,29.01,29.04,64400.0,16.0586,16.0753,16.0586,16.0753,64400.0
2007-04-02 09:40:00,29.04,29.05,29.0,29.05,69600.0,16.0753,16.0808,16.0531,16.0808,69600.0
2007-04-02 09:45:00,29.05,29.06,29.05,29.06,25000.0,16.0808,16.0863,16.0808,16.0863,25000.0
2007-04-02 09:50:00,29.06,29.12,29.05,29.11,19600.0,16.0863,16.1195,16.0808,16.114,19600.0
2007-04-02 09:55:00,29.11,29.17,29.11,29.11,26200.0,16.114,16.1472,16.114,16.114,26200.0
2007-04-02 10:00:00,29.11,29.11,29.06,29.1,31800.0,16.114,16.114,16.0863,16.1085,31800.0
2007-04-02 10:05:00,29.1,29.1,29.01,29.02,45600.0,16.1085,16.1085,16.0586,16.0642,45600.0
2007-04-02 10:10:00,29.02,29.03,28.98,28.99,72200.0,16.0642,16.0697,16.042,16.0476,72200.0
2007-04-02 10:15:00,28.99,29.0,28.98,28.99,18400.0,16.0476,16.0531,16.042,16.0476,18400.0
2007-04-02 10:20:00,28.98,29.02,28.98,29.02,11400.0,16.042,16.0642,16.042,16.0642,11400.0
2007-04-02 10:25:00,29.02,29.05,29.02,29.04,15200.0,16.0642,16.0808,16.0642,16.0753,15200.0
2007-04-02 10:30:00,29.04,29.07,29.04,29.06,26200.0,16.0753,16.0919,16.0753,16.0863,26200.0
2007-04-02 10:35:00,29.06,29.06,29.04,29.06,27000.0,16.0863,16.0863,16.0753,16.0863,27000.0
2007-04-02 10:40:00,29.05,29.06,29.05,29.05,22800.0,16.0808,16.0863,16.0808,16.0808,22800.0
2007-04-02 10:45:00,29.05,29.06,29.02,29.03,23000.0,16.0808,16.0863,16.0642,16.0697,23000.0
2007-04-02 10:50:00,29.03,29.04,29.02,29.04,22200.0,16.0697,16.0753,16.0642,16.0753,22200.0
2007-04-02 10:55:00,29.05,29.09,29.04,29.07,52000.0,16.0808,16.1029,16.0753,16.0919,52000.0
2007-04-02 11:00:00,29.07,29.1,29.06,29.09,30600.0,16.0919,16.1085,16.0863,16.1029,30600.0
2007-04-02 11:05:00,29.09,29.09,29.06,29.06,25600.0,16.1029,16.1029,16.0863,16.0863,25600.0
2007-04-02 11:10:00,29.06,29.06,29.04,29.05,18600.0,16.0863,16.0863,16.0753,16.0808,18600.0
2007-04-02 11:15:00,29.05,29.05,29.04,29.04,20000.0,16.0808,16.0808,16.0753,16.0753,20000.0
2007-04-02 11:20:00,29.04,29.04,29.0,29.0,32400.0,16.0753,16.0753,16.0531,16.0531,32400.0
2007-04-02 11:25:00,29.0,29.01,28.99,29.0,53000.0,16.0531,16.0586,16.0476,16.0531,53000.0
2007-04-02 11:30:00,29.0,29.0,29.0,29.0,11200.0,16.0531,16.0531,16.0531,16.0531,11200.0
2007-04-02 11:35:00,29.0,29.0,28.99,28.99,39600.0,16.0531,16.0531,16.0476,16.0476,39600.0
2007-04-02 11:40:00,28.99,28.99,28.96,28.96,41000.0,16.0476,16.0476,16.031,16.031,41000.0
2007-04-02 11:45:00,28.96,28.96,28.95,28.95,38600.0,16.031,16.031,16.0254,16.0254,38600.0
2007-04-02 11:50:00,28.95,28.96,28.93,28.94,44200.0,16.0254,16.031,16.0144,16.0199,44200.0
2007-04-02 11:55:00,28.94,28.94,28.93,28.94,56000.0,16.0199,16.0199,16.0144,16.0199,56000.0
2007-04-02 12:00:00,28.93,28.99,28.93,28.97,81000.0,16.0144,16.0476,16.0144,16.0365,81000.0
2007-04-02 12:05:00,28.98,28.98,28.96,28.96,40600.0,16.042,16.042,16.031,16.031,40600.0
2007-04-02 12:10:00,28.96,28.97,28.95,28.96,19800.0,16.031,16.0365,16.0254,16.031,19800.0
2007-04-02 12:15:00,28.95,28.97,28.95,28.97,26400.0,16.0254,16.0365,16.0254,16.0365,26400.0
2007-04-02 12:20:00,28.97,28.97,28.95,28.96,48600.0,16.0365,16.0365,16.0254,16.031,48600.0
2007-04-02 12:25:00,28.96,28.96,28.93,28.93,33800.0,16.031,16.031,16.0144,16.0144,33800.0
2007-04-02 12:30:00,28.94,28.95,28.92,28.92,84400.0,16.0199,16.0254,16.0088,16.0088,84400.0
2007-04-02 12:35:00,28.92,28.92,28.9,28.91,28400.0,16.0088,16.0088,15.9978,16.0033,28400.0
2007-04-02 12:40:00,28.9,28.91,28.89,28.89,63200.0,15.9978,16.0033,15.9922,15.9922,63200.0
2007-04-02 12:45:00,28.89,28.89,28.86,28.87,63400.0,15.9922,15.9922,15.9756,15.9811,63400.0
2007-04-02 12:50:00,28.87,28.87,28.84,28.85,49400.0,15.9811,15.9811,15.9645,15.9701,49400.0
2007-04-02 12:55:00,28.85,28.85,28.78,28.79,154000.0,15.9701,15.9701,15.9313,15.9369,154000.0
2007-04-02 13:00:00,28.79,28.8,28.78,28.78,142200.0,15.9369,15.9424,15.9313,15.9313,142200.0
2007-04-02 13:05:00,28.79,28.8,28.78,28.78,66400.0,15.9369,15.9424,15.9313,15.9313,66400.0
2007-04-02 13:10:00,28.78,28.78,28.77,28.78,35600.0,15.9313,15.9313,15.9258,15.9313,35600.0
2007-04-02 13:15:00,28.78,28.78,28.77,28.78,31600.0,15.9313,15.9313,15.9258,15.9313,31600.0
2007-04-02 13:20:00,28.78,28.78,28.77,28.78,50800.0,15.9313,15.9313,15.9258,15.9313,50800.0
2007-04-02 13:25:00,28.78,28.84,28.78,28.84,73400.0,15.9313,15.9645,15.9313,15.9645,73400.0
2007-04-02 13:30:00,28.84,28.84,28.81,28.82,17800.0,15.9645,15.9645,15.9479,15.9535,17800.0
2007-04-02 13:35:00,28.81,28.82,28.81,28.82,27200.0,15.9479,15.9535,15.9479,15.9535,27200.0
2007-04-02 13:40:00,28.82,28.82,28.81,28.81,32600.0,15.9535,15.9535,15.9479,15.9479,32600.0
2007-04-02 13:45:00,28.81,28.81,28.79,28.8,28800.0,15.9479,15.9479,15.9369,15.9424,28800.0
2007-04-02 13:50:00,28.8,28.8,28.79,28.8,55600.0,15.9424,15.9424,15.9369,15.9424,55600.0
2007-04-02 13:55:00,28.8,28.8,28.78,28.78,18400.0,15.9424,15.9424,15.9313,15.9313,18400.0
2007-04-02 14:00:00,28.78,28.78,28.75,28.77,72200.0,15.9313,15.9313,15.9147,15.9258,72200.0
2007-04-02 14:05:00,28.77,28.77,28.75,28.76,166800.0,15.9258,15.9258,15.9147,15.9203,166800.0
2007-04-02 14:10:00,28.76,28.77,28.75,28.77,17600.0,15.9203,15.9258,15.9147,15.9258,17600.0
2007-04-02 14:15:00,28.77,28.84,28.77,28.84,52600.0,15.9258,15.9645,15.9258,15.9645,52600.0
2007-04-02 14:20:00,28.84,28.89,28.84,28.89,43200.0,15.9645,15.9922,15.9645,15.9922,43200.0
2007-04-02 14:25:00,28.89,28.89,28.88,28.89,36200.0,15.9922,15.9922,15.9867,15.9922,36200.0
2007-04-02 14:30:00,28.89,28.92,28.89,28.92,40200.0,15.9922,16.0088,15.9922,16.0088,40200.0
2007-04-02 14:35:00,28.92,28.92,28.91,28.92,21200.0,16.0088,16.0088,16.0033,16.0088,21200.0
2007-04-02 14:40:00,28.92,28.93,28.92,28.93,26000.0,16.0088,16.0144,16.0088,16.0144,26000.0
2007-04-02 14:45:00,28.93,28.96,28.93,28.96,49400.0,16.0144,16.031,16.0144,16.031,49400.0
2007-04-02 14:50:00,28.95,28.98,28.95,28.97,100600.0,16.0254,16.042,16.0254,16.0365,100600.0
2007-04-02 14:55:00,28.97,28.98,28.97,28.98,41200.0,16.0365,16.042,16.0365,16.042,41200.0
2007-04-02 15:00:00,28.98,28.98,28.98,28.98,16800.0,16.042,16.042,16.042,16.042,16800.0
2007-04-02 15:05:00,28.98,29.02,28.98,29.01,85600.0,16.042,16.0642,16.042,16.0586,85600.0
2007-04-02 15:10:00,29.01,29.05,29.0,29.04,42400.0,16.0586,16.0808,16.0531,16.0753,42400.0
2007-04-02 15:15:00,29.05,29.06,29.04,29.05,33600.0,16.0808,16.0863,16.0753,16.0808,33600.0
2007-04-02 15:20:00,29.05,29.06,29.03,29.03,45600.0,16.0808,16.0863,16.0697,16.0697,45600.0
2007-04-02 15:25:00,29.04,29.04,29.03,29.04,37200.0,16.0753,16.0753,16.0697,16.0753,37200.0
2007-04-02 15:30:00,29.04,29.05,29.03,29.04,38200.0,16.0753,16.0808,16.0697,16.0753,38200.0
2007-04-02 15:35:00,29.04,29.04,28.98,28.98,79400.0,16.0753,16.0753,16.042,16.042,79400.0
2007-04-02 15:40:00,28.99,28.99,28.96,28.97,51800.0,16.0476,16.0476,16.031,16.0365,51800.0
2007-04-02 15:45:00,28.96,28.99,28.96,28.97,82400.0,16.031,16.0476,16.031,16.0365,82400.0
2007-04-02 15:50:00,28.97,28.97,28.95,28.97,71800.0,16.0365,16.0365,16.0254,16.0365,71800.0
2007-04-02 15:55:00,28.97,28.97,28.96,28.97,55600.0,16.0365,16.0365,16.031,16.0365,55600.0
2007-04-03 09:30:00,29.06,29.1,29.0,29.03,33600.0,16.0863,16.1085,16.0531,16.0697,33600.0
2007-04-03 09:35:00,29.03,29.09,28.99,29.07,51200.0,16.0697,16.1029,16.0476,16.0919,51200.0
2007-04-03 09:40:00,29.07,29.08,29.0,29.0,32400.0,16.0919,16.0974,16.0531,16.0531,32400.0
2007-04-03 09:45:00,29.0,29.04,28.99,29.01,55600.0,16.0531,16.0753,16.0476,16.0586,55600.0
2007-04-03 09:50:00,29.01,29.05,29.0,29.05,26600.0,16.0586,16.0808,16.0531,16.0808,26600.0
2007-04-03 09:55:00,29.04,29.06,28.98,29.02,24000.0,16.0753,16.0863,16.042,16.0642,24000.0
2007-04-03 10:00:00,29.02,29.08,29.02,29.08,30400.0,16.0642,16.0974,16.0642,16.0974,30400.0
2007-04-03 10:05:00,29.08,29.09,29.05,29.06,17800.0,16.0974,16.1029,16.0808,16.0863,17800.0
2007-04-03 10:10:00,29.05,29.06,29.04,29.06,14000.0,16.0808,16.0863,16.0753,16.0863,14000.0
2007-04-03 10:15:00,29.06,29.08,29.05,29.06,19000.0,16.0863,16.0974,16.0808,16.0863,19000.0
2007-04-03 10:20:00,29.06,29.07,29.01,29.01,38200.0,16.0863,16.0919,16.0586,16.0586,38200.0
2007-04-03 10:25:00,29.01,29.03,29.0,29.01,21000.0,16.0586,16.0697,16.0531,16.0586,21000.0
2007-04-03 10:30:00,29.02,29.04,29.01,29.04,43800.0,16.0642,16.0753,16.0586,16.0753,43800.0
2007-04-03 10:35:00,29.04,29.05,29.03,29.03,28600.0,16.0753,16.0808,16.0697,16.0697,28600.0
2007-04-03 10:40:00,29.03,29.06,29.03,29.05,37200.0,16.0697,16.0863,16.0697,16.0808,37200.0
2007-04-03 10:45:00,29.06,29.07,29.05,29.07,15800.0,16.0863,16.0919,16.0808,16.0919,15800.0
2007-04-03 10:50:00,29.07,29.07,29.06,29.07,17000.0,16.0919,16.0919,16.0863,16.0919,17000.0
2007-04-03 10:55:00,29.07,29.08,29.07,29.08,10400.0,16.0919,16.0974,16.0919,16.0974,10400.0
2007-04-03 11:00:00,29.07,29.1,29.07,29.1,30000.0,16.0919,16.1085,16.0919,16.1085,30000.0
2007-04-03 11:05:00,29.1,29.1,29.09,29.09,45000.0,16.1085,16.1085,16.1029,16.1029,45000.0
2007-04-03 11:10:00,29.09,29.09,29.06,29.07,25400.0,16.1029,16.1029,16.0863,16.0919,25400.0
2007-04-03 11:15:00,29.06,29.1,29.06,29.1,169400.0,16.0863,16.1085,16.0863,16.1085,169400.0
2007-04-03 11:20:00,29.1,29.14,29.1,29.14,35000.0,16.1085,16.1306,16.1085,16.1306,35000.0
2007-04-03 11:25:00,29.14,29.17,29.14,29.17,35200.0,16.1306,16.1472,16.1306,16.1472,35200.0
2007-04-03 11:30:00,29.17,29.18,29.15,29.17,32400.0,16.1472,16.1528,16.1361,16.1472,32400.0
2007-04-03 11:35:00,29.17,29.17,29.14,29.15,32800.0,16.1472,16.1472,16.1306,16.1361,32800.0
2007-04-03 11:40:00,29.15,29.15,29.11,29.11,36000.0,16.1361,16.1361,16.114,16.114,36000.0
2007-04-03 11:45:00,29.1,29.11,29.08,29.1,221800.0,16.1085,16.114,16.0974,16.1085,221800.0
2007-04-03 11:50:00,29.1,29.11,29.07,29.09,68000.0,16.1085,16.114,16.0919,16.1029,68000.0
2007-04-03 11:55:00,29.08,29.11,29.08,29.11,26800.0,16.0974,16.114,16.0974,16.114,26800.0
2007-04-03 12:00:00,29.11,29.12,29.11,29.11,19800.0,16.114,16.1195,16.114,16.114,19800.0
2007-04-03 12:05:00,29.11,29.16,29.11,29.15,49600.0,16.114,16.1417,16.114,16.1361,49600.0
2007-04-03 12:10:00,29.15,29.15,29.14,29.14,31600.0,16.1361,16.1361,16.1306,16.1306,31600.0
2007-04-03 12:15:00,29.13,29.14,29.13,29.14,14200.0,16.1251,16.1306,16.1251,16.1306,14200.0
2007-04-03 12:20:00,29.14,29.14,29.14,29.14,19200.0,16.1306,16.1306,16.1306,16.1306,19200.0
2007-04-03 12:25:00,29.14,29.15,29.14,29.15,14000.0,16.1306,16.1361,16.1306,16.1361,14000.0
2007-04-03 12:30:00,29.15,29.19,29.14,29.18,76800.0,16.1361,16.1583,16.1306,16.1528,76800.0
2007-04-03 12:35:00,29.18,29.19,29.18,29.19,35200.0,16.1528,16.1583,16.1528,16.1583,35200.0
2007-04-03 12:40:00,29.18,29.18,29.16,29.16,28600.0,16.1528,16.1528,16.1417,16.1417,28600.0
2007-04-03 12:45:00,29.16,29.17,29.15,29.17,23400.0,16.1417,16.1472,16.1361,16.1472,23400.0
2007-04-03 12:50:00,29.17,29.17,29.15,29.16,31600.0,16.1472,16.1472,16.1361,16.1417,31600.0
2007-04-03 12:55:00,29.15,29.15,29.14,29.14,8200.0,16.1361,16.1361,16.1306,16.1306,8200.0
2007-04-03 13:00:00,29.15,29.16,29.14,29.16,25000.0,16.1361,16.1417,16.1306,16.1417,25000.0
2007-04-03 13:05:00,29.16,29.17,29.16,29.17,36400.0,16.1417,16.1472,16.1417,16.1472,36400.0
2007-04-03 13:10:00,29.16,29.17,29.16,29.17,7800.0,16.1417,16.1472,16.1417,16.1472,7800.0
2007-04-03 13:15:00,29.17,29.18,29.17,29.17,27000.0,16.1472,16.1528,16.1472,16.1472,27000.0
2007-04-03 13:20:00,29.17,29.18,29.16,29.16,15000.0,16.1472,16.1528,16.1417,16.1417,15000.0
2007-04-03 13:25:00,29.16,29.19,29.16,29.19,18600.0,16.1417,16.1583,16.1417,16.1583,18600.0
2007-04-03 13:30:00,29.18,29.19,29.18,29.18,17000.0,16.1528,16.1583,16.1528,16.1528,17000.0
2007-04-03 13:35:00,29.18,29.18,29.17,29.17,15600.0,16.1528,16.1528,16.1472,16.1472,15600.0
2007-04-03 13:40:00,29.17,29.23,29.17,29.23,53400.0,16.1472,16.1804,16.1472,16.1804,53400.0
2007-04-03 13:45:00,29.22,29.22,29.18,29.2,43200.0,16.1749,16.1749,16.1528,16.1638,43200.0
2007-04-03 13:50:00,29.2,29.21,29.19,29.19,27600.0,16.1638,16.1694,16.1583,16.1583,27600.0
2007-04-03 13:55:00,29.18,29.2,29.18,29.2,40400.0,16.1528,16.1638,16.1528,16.1638,40400.0
2007-04-03 14:00:00,29.2,29.22,29.2,29.21,24600.0,16.1638,16.1749,16.1638,16.1694,24600.0
2007-04-03 14:05:00,29.21,29.21,29.18,29.19,43400.0,16.1694,16.1694,16.1528,16.1583,43400.0
2007-04-03 14:10:00,29.18,29.19,29.15,29.15,61200.0,16.1528,16.1583,16.1361,16.1361,61200.0
2007-04-03 14:15:00,29.16,29.18,29.16,29.17,33400.0,16.1417,16.1528,16.1417,16.1472,33400.0
2007-04-03 14:20:00,29.17,29.18,29.17,29.18,44800.0,16.1472,16.1528,16.1472,16.1528,44800.0
2007-04-03 14:25:00,29.18,29.2,29.18,29.2,38600.0,16.1528,16.1638,16.1528,16.1638,38600.0
2007-04-03 14:30:00,29.2,29.21,29.2,29.2,29200.0,16.1638,16.1694,16.1638,16.1638,29200.0
2007-04-03 14:35:00,29.2,29.2,29.19,29.2,21600.0,16.1638,16.1638,16.1583,16.1638,21600.0
2007-04-03 14:40:00,29.2,29.22,29.2,29.22,28200.0,16.1638,16.1749,16.1638,16.1749,28200.0
2007-04-03 14:45:00,29.22,29.22,29.21,29.21,44200.0,16.1749,16.1749,16.1694,16.1694,44200.0
2007-04-03 14:50:00,29.21,29.22,29.2,29.21,64400.0,16.1694,16.1749,16.1638,16.1694,64400.0
2007-04-03 14:55:00,29.21,29.22,29.21,29.21,32400.0,16.1694,16.1749,16.1694,16.1694,32400.0
2007-04-03 15:00:00,29.21,29.21,29.2,29.2,33600.0,16.1694,16.1694,16.1638,16.1638,33600.0
2007-04-03 15:05:00,29.2,29.22,29.2,29.21,29200.0,16.1638,16.1749,16.1638,16.1694,29200.0
2007-04-03 15:10:00,29.21,29.21,29.2,29.2,43600.0,16.1694,16.1694,16.1638,16.1638,43600.0
2007-04-03 15:15:00,29.2,29.22,29.2,29.22,46400.0,16.1638,16.1749,16.1638,16.1749,46400.0
2007-04-03 15:20:00,29.22,29.24,29.21,29.21,72200.0,16.1749,16.186,16.1694,16.1694,72200.0
2007-04-03 15:25:00,29.21,29.23,29.21,29.22,32000.0,16.1694,16.1804,16.1694,16.1749,32000.0
2007-04-03 15:30:00,29.22,29.23,29.22,29.22,36600.0,16.1749,16.1804,16.1749,16.1749,36600.0
2007-04-03 15:35:00,29.22,29.23,29.21,29.21,65200.0,16.1749,16.1804,16.1694,16.1694,65200.0
2007-04-03 15:40:00,29.21,29.24,29.21,29.24,143400.0,16.1694,16.186,16.1694,16.186,143400.0
2007-04-03 15:45:00,29.24,29.25,29.22,29.22,201000.0,16.186,16.1915,16.1749,16.1749,201000.0
2007-04-03 15:50:00,29.21,29.22,29.19,29.21,105000.0,16.1694,16.1749,16.1583,16.1694,105000.0
2007-04-03 15:55:00,29.22,29.23,29.19,29.21,150200.0,16.1749,16.1804,16.1583,16.1694,150200.0
2007-04-04 09:30:00,29.25,29.26,29.16,29.26,104600.0,16.1915,16.197,16.1417,16.197,104600.0
2007-04-04 09:35:00,29.26,29.28,29.25,29.28,50200.0,16.197,16.2081,16.1915,16.2081,50200.0
2007-04-04 09:40:00,29.28,29.28,29.25,29.26,36400.0,16.2081,16.2081,16.1915,16.197,36400.0
2007-04-04 09:45:00,29.27,29.33,29.27,29.31,44400.0,16.2026,16.2358,16.2026,16.2247,44400.0
2007-04-04 09:50:00,29.31,29.31,29.3,29.3,40000.0,16.2247,16.2247,16.2192,16.2192,40000.0
2007-04-04 09:55:00,29.3,29.32,29.3,29.31,31000.0,16.2192,16.2302,16.2192,16.2247,31000.0
2007-04-04 10:00:00,29.31,29.33,29.28,29.33,91400.0,16.2247,16.2358,16.2081,16.2358,91400.0
2007-04-04 10:05:00,29.33,29.36,29.32,29.36,77200.0,16.2358,16.2524,16.2302,16.2524,77200.0
2007-04-04 10:10:00,29.35,29.37,29.35,29.36,37400.0,16.2469,16.2579,16.2469,16.2524,37400.0
2007-04-04 10:15:00,29.36,29.36,29.34,29.34,27200.0,16.2524,16.2524,16.2413,16.2413,27200.0
2007-04-04 10:20:00,29.35,29.36,29.34,29.36,21800.0,16.2469,16.2524,16.2413,16.2524,21800.0
2007-04-04 10:25:00,29.37,29.37,29.35,29.35,34600.0,16.2579,16.2579,16.2469,16.2469,34600.0
2007-04-04 10:30:00,29.35,29.35,29.3,29.31,56000.0,16.2469,16.2469,16.2192,16.2247,56000.0
2007-04-04 10:35:00,29.32,29.35,29.32,29.33,44200.0,16.2302,16.2469,16.2302,16.2358,44200.0
2007-04-04 10:40:00,29.32,29.36,29.32,29.36,33400.0,16.2302,16.2524,16.2302,16.2524,33400.0
2007-04-04 10:45:00,29.36,29.38,29.35,29.35,52200.0,16.2524,16.2635,16.2469,16.2469,52200.0
2007-04-04 10:50:00,29.34,29.4,29.34,29.39,105800.0,16.2413,16.2745,16.2413,16.269,105800.0
2007-04-04 10:55:00,29.4,29.45,29.4,29.44,229400.0,16.2745,16.3022,16.2745,16.2967,229400.0
2007-04-04 11:00:00,29.44,29.45,29.44,29.45,86600.0,16.2967,16.3022,16.2967,16.3022,86600.0
2007-04-04 11:05:00,29.45,29.45,29.43,29.45,51400.0,16.3022,16.3022,16.2911,16.3022,51400.0
2007-04-04 11:10:00,29.45,29.45,29.43,29.45,59000.0,16.3022,16.3022,16.2911,16.3022,59000.0
2007-04-04 11:15:00,29.45,29.45,29.42,29.42,35200.0,16.3022,16.3022,16.2856,16.2856,35200.0
2007-04-04 11:20:00,29.42,29.45,29.41,29.44,59200.0,16.2856,16.3022,16.2801,16.2967,59200.0
2007-04-04 11:25:00,29.44,29.48,29.44,29.47,116000.0,16.2967,16.3188,16.2967,16.3133,116000.0
2007-04-04 11:30:00,29.47,29.48,29.46,29.48,119000.0,16.3133,16.3188,16.3077,16.3188,119000.0
2007-04-04 11:35:00,29.47,29.48,29.47,29.47,19000.0,16.3133,16.3188,16.3133,16.3133,19000.0
2007-04-04 11:40:00,29.47,29.5,29.47,29.5,119400.0,16.3133,16.3299,16.3133,16.3299,119400.0
2007-04-04 11:45:00,29.5,29.52,29.48,29.48,201600.0,16.3299,16.341,16.3188,16.3188,201600.0
2007-04-04 11:50:00,29.48,29.48,29.46,29.47,25800.0,16.3188,16.3188,16.3077,16.3133,25800.0
2007-04-04 11:55:00,29.48,29.48,29.46,29.46,26800.0,16.3188,16.3188,16.3077,16.3077,26800.0
2007-04-04 12:00:00,29.46,29.47,29.45,29.46,34200.0,16.3077,16.3133,16.3022,16.3077,34200.0
2007-04-04 12:05:00,29.46,29.47,29.45,29.45,18400.0,16.3077,16.3133,16.3022,16.3022,18400.0
2007-04-04 12:10:00,29.44,29.45,29.42,29.42,24200.0,16.2967,16.3022,16.2856,16.2856,24200.0
2007-04-04 12:15:00,29.42,29.43,29.41,29.42,26200.0,16.2856,16.2911,16.2801,16.2856,26200.0
2007-04-04 12:20:00,29.41,29.42,29.41,29.41,16000.0,16.2801,16.2856,16.2801,16.2801,16000.0
2007-04-04 12:25:00,29.41,29.42,29.39,29.39,26600.0,16.2801,16.2856,16.269,16.269,26600.0
2007-04-04 12:30:00,29.39,29.39,29.36,29.36,20200.0,16.269,16.269,16.2524,16.2524,20200.0
2007-04-04 12:35:00,29.37,29.37,29.36,29.36,26600.0,16.2579,16.2579,16.2524,16.2524,26600.0
2007-04-04 12:40:00,29.35,29.36,29.35,29.36,28800.0,16.2469,16.2524,16.2469,16.2524,28800.0
2007-04-04 12:45:00,29.36,29.36,29.34,29.35,17000.0,16.2524,16.2524,16.2413,16.2469,17000.0
2007-04-04 12:50:00,29.36,29.36,29.34,29.35,22000.0,16.2524,16.2524,16.2413,16.2469,22000.0
2007-04-04 12:55:00,29.35,29.35,29.34,29.35,17600.0,16.2469,16.2469,16.2413,16.2469,17600.0
2007-04-04 13:00:00,29.34,29.34,29.32,29.33,49200.0,16.2413,16.2413,16.2302,16.2358,49200.0
2007-04-04 13:05:00,29.32,29.33,29.31,29.31,12200.0,16.2302,16.2358,16.2247,16.2247,12200.0
2007-04-04 13:10:00,29.31,29.31,29.3,29.31,15800.0,16.2247,16.2247,16.2192,16.2247,15800.0
2007-04-04 13:15:00,29.31,29.31,29.3,29.3,15600.0,16.2247,16.2247,16.2192,16.2192,15600.0
2007-04-04 13:20:00,29.3,29.31,29.29,29.31,39600.0,16.2192,16.2247,16.2136,16.2247,39600.0
2007-04-04 13:25:00,29.31,29.32,29.31,29.32,17200.0,16.2247,16.2302,16.2247,16.2302,17200.0
2007-04-04 13:30:00,29.31,29.32,29.31,29.32,9400.0,16.2247,16.2302,16.2247,16.2302,9400.0
2007-04-04 13:35:00,29.32,29.32,29.29,29.3,21200.0,16.2302,16.2302,16.2136,16.2192,21200.0
2007-04-04 13:40:00,29.29,29.29,29.27,29.28,52400.0,16.2136,16.2136,16.2026,16.2081,52400.0
2007-04-04 13:45:00,29.28,29.28,29.27,29.28,17200.0,16.2081,16.2081,16.2026,16.2081,17200.0
2007-04-04 13:50:00,29.28,29.29,29.28,29.29,19200.0,16.2081,16.2136,16.2081,16.2136,19200.0
2007-04-04 13:55:00,29.28,29.29,29.28,29.28,17000.0,16.2081,16.2136,16.2081,16.2081,17000.0
2007-04-04 14:00:00,29.28,29.28,29.26,29.27,16800.0,16.2081,16.2081,16.197,16.2026,16800.0
2007-04-04 14:05:00,29.27,29.29,29.26,29.29,25400.0,16.2026,16.2136,16.197,16.2136,25400.0
2007-04-04 14:10:00,29.29,29.34,29.29,29.33,81800.0,16.2136,16.2413,16.2136,16.2358,81800.0
2007-04-04 14:15:00,29.32,29.35,29.32,29.33,46600.0,16.2302,16.2469,16.2302,16.2358,46600.0
2007-04-04 14:20:00,29.33,29.34,29.32,29.32,33200.0,16.2358,16.2413,16.2302,16.2302,33200.0
2007-04-04 14:25:00,29.32,29.33,29.31,29.31,30200.0,16.2302,16.2358,16.2247,16.2247,30200.0
2007-04-04 14:30:00,29.32,29.33,29.31,29.32,16600.0,16.2302,16.2358,16.2247,16.2302,16600.0
2007-04-04 14:35:00,29.33,29.33,29.32,29.33,28400.0,16.2358,16.2358,16.2302,16.2358,28400.0
2007-04-04 14:40:00,29.33,29.33,29.31,29.32,18800.0,16.2358,16.2358,16.2247,16.2302,18800.0
2007-04-04 14:45:00,29.31,29.33,29.31,29.33,16000.0,16.2247,16.2358,16.2247,16.2358,16000.0
2007-04-04 14:50:00,29.32,29.34,29.32,29.34,52600.0,16.2302,16.2413,16.2302,16.2413,52600.0
2007-04-04 14:55:00,29.34,29.34,29.32,29.33,45600.0,16.2413,16.2413,16.2302,16.2358,45600.0
2007-04-04 15:00:00,29.33,29.33,29.31,29.32,31000.0,16.2358,16.2358,16.2247,16.2302,31000.0
2007-04-04 15:05:00,29.32,29.34,29.32,29.34,35200.0,16.2302,16.2413,16.2302,16.2413,35200.0
2007-04-04 15:10:00,29.34,29.37,29.33,29.37,65000.0,16.2413,16.2579,16.2358,16.2579,65000.0
2007-04-04 15:15:00,29.36,29.4,29.36,29.4,30600.0,16.2524,16.2745,16.2524,16.2745,30600.0
2007-04-04 15:20:00,29.4,29.42,29.4,29.41,38200.0,16.2745,16.2856,16.2745,16.2801,38200.0
2007-04-04 15:25:00,29.4,29.42,29.39,29.41,57200.0,16.2745,16.2856,16.269,16.2801,57200.0
2007-04-04 15:30:00,29.42,29.43,29.41,29.42,690600.0,16.2856,16.2911,16.2801,16.2856,690600.0
2007-04-04 15:35:00,29.42,29.45,29.41,29.43,145800.0,16.2856,16.3022,16.2801,16.2911,145800.0
2007-04-04 15:40:00,29.43,29.45,29.42,29.43,97200.0,16.2911,16.3022,16.2856,16.2911,97200.0
2007-04-04 15:45:00,29.43,29.46,29.43,29.45,122200.0,16.2911,16.3077,16.2911,16.3022,122200.0
2007-04-04 15:50:00,29.45,29.47,29.45,29.47,174400.0,16.3022,16.3133,16.3022,16.3133,174400.0
2007-04-04 15:55:00,29.47,29.48,29.46,29.48,182200.0,16.3133,16.3188,16.3077,16.3188,182200.0
2007-04-05 09:30:00,29.29,29.32,29.19,29.29,125400.0,16.3158,16.3325,16.26,16.3158,125400.0
2007-04-05 09:35:00,29.3,29.33,29.28,29.3,98000.0,16.3213,16.338,16.3102,16.3213,98000.0
2007-04-05 09:40:00,29.3,29.34,29.28,29.31,136400.0,16.3213,16.3436,16.3102,16.3269,136400.0
2007-04-05 09:45:00,29.31,29.36,29.3,29.33,106400.0,16.3269,16.3547,16.3213,16.338,106400.0
2007-04-05 09:50:00,29.33,29.37,29.29,29.32,111000.0,16.338,16.3603,16.3158,16.3325,111000.0
2007-04-05 09:55:00,29.33,29.33,29.25,29.27,45000.0,16.338,16.338,16.2935,16.3046,45000.0
2007-04-05 10:00:00,29.27,29.28,29.24,29.25,50800.0,16.3046,16.3102,16.2879,16.2935,50800.0
2007-04-05 10:05:00,29.25,29.27,29.23,29.25,49000.0,16.2935,16.3046,16.2823,16.2935,49000.0
2007-04-05 10:10:00,29.25,29.25,29.2,29.21,38200.0,16.2935,16.2935,16.2656,16.2712,38200.0
2007-04-05 10:15:00,29.21,29.23,29.21,29.21,50200.0,16.2712,16.2823,16.2712,16.2712,50200.0
2007-04-05 10:20:00,29.21,29.27,29.21,29.27,68600.0,16.2712,16.3046,16.2712,16.3046,68600.0
2007-04-05 10:25:00,29.27,29.31,29.25,29.31,53200.0,16.3046,16.3269,16.2935,16.3269,53200.0
2007-04-05 10:30:00,29.31,29.33,29.29,29.33,32400.0,16.3269,16.338,16.3158,16.338,32400.0
2007-04-05 10:35:00,29.33,29.33,29.28,29.29,45400.0,16.338,16.338,16.3102,16.3158,45400.0
2007-04-05 10:40:00,29.28,29.29,29.28,29.29,21000.0,16.3102,16.3158,16.3102,16.3158,21000.0
2007-04-05 10:45:00,29.29,29.3,29.29,29.29,19000.0,16.3158,16.3213,16.3158,16.3158,19000.0
2007-04-05 10:50:00,29.3,29.3,29.29,29.29,13800.0,16.3213,16.3213,16.3158,16.3158,13800.0
2007-04-05 10:55:00,29.29,29.29,29.29,29.29,7400.0,16.3158,16.3158,16.3158,16.3158,7400.0
2007-04-05 11:00:00,29.29,29.3,29.28,29.3,48600.0,16.3158,16.3213,16.3102,16.3213,48600.0
2007-04-05 11:05:00,29.3,29.3,29.27,29.27,49600.0,16.3213,16.3213,16.3046,16.3046,49600.0
2007-04-05 11:10:00,29.27,29.28,29.27,29.27,10800.0,16.3046,16.3102,16.3046,16.3046,10800.0
2007-04-05 11:15:00,29.28,29.28,29.27,29.27,12800.0,16.3102,16.3102,16.3046,16.3046,12800.0
2007-04-05 11:20:00,29.28,29.29,29.27,29.29,28600.0,16.3102,16.3158,16.3046,16.3158,28600.0
2007-04-05 11:25:00,29.29,29.3,29.29,29.3,15600.0,16.3158,16.3213,16.3158,16.3213,15600.0
2007-04-05 11:30:00,29.3,29.3,29.29,29.3,27400.0,16.3213,16.3213,16.3158,16.3213,27400.0
2007-04-05 11:35:00,29.3,29.32,29.29,29.31,34600.0,16.3213,16.3325,16.3158,16.3269,34600.0
2007-04-05 11:40:00,29.31,29.32,29.31,29.31,22800.0,16.3269,16.3325,16.3269,16.3269,22800.0
2007-04-05 11:45:00,29.31,29.31,29.31,29.31,5200.0,16.3269,16.3269,16.3269,16.3269,5200.0
2007-04-05 11:50:00,29.31,29.31,29.31,29.31,31800.0,16.3269,16.3269,16.3269,16.3269,31800.0
2007-04-05 11:55:00,29.31,29.33,29.31,29.33,47400.0,16.3269,16.338,16.3269,16.338,47400.0
2007-04-05 12:00:00,29.33,29.36,29.33,29.35,157000.0,16.338,16.3547,16.338,16.3492,157000.0
2007-04-05 12:05:00,29.35,29.35,29.32,29.33,30600.0,16.3492,16.3492,16.3325,16.338,30600.0
2007-04-05 12:10:00,29.33,29.33,29.32,29.33,30600.0,16.338,16.338,16.3325,16.338,30600.0
2007-04-05 12:15:00,29.33,29.34,29.33,29.34,12800.0,16.338,16.3436,16.338,16.3436,12800.0
2007-04-05 12:20:00,29.34,29.36,29.34,29.36,19600.0,16.3436,16.3547,16.3436,16.3547,19600.0
2007-04-05 12:25:00,29.36,29.36,29.34,29.36,26000.0,16.3547,16.3547,16.3436,16.3547,26000.0
2007-04-05 12:30:00,29.36,29.36,29.34,29.35,25000.0,16.3547,16.3547,16.3436,16.3492,25000.0
2007-04-05 12:35:00,29.35,29.36,29.35,29.36,20200.0,16.3492,16.3547,16.3492,16.3547,20200.0
2007-04-05 12:40:00,29.36,29.36,29.35,29.36,28400.0,16.3547,16.3547,16.3492,16.3547,28400.0
2007-04-05 12:45:00,29.36,29.36,29.36,29.36,9400.0,16.3547,16.3547,16.3547,16.3547,9400.0
2007-04-05 12:50:00,29.36,29.38,29.35,29.38,43000.0,16.3547,16.3659,16.3492,16.3659,43000.0
2007-04-05 12:55:00,29.37,29.38,29.34,29.37,39400.0,16.3603,16.3659,16.3436,16.3603,39400.0
2007-04-05 13:00:00,29.38,29.38,29.37,29.37,22200.0,16.3659,16.3659,16.3603,16.3603,22200.0
2007-04-05 13:05:00,29.36,29.37,29.35,29.36,14400.0,16.3547,16.3603,16.3492,16.3547,14400.0
2007-04-05 13:10:00,29.35,29.36,29.34,29.36,39200.0,16.3492,16.3547,16.3436,16.3547,39200.0
2007-04-05 13:15:00,29.36,29.37,29.35,29.36,16200.0,16.3547,16.3603,16.3492,16.3547,16200.0
2007-04-05 13:20:00,29.36,29.37,29.36,29.36,20800.0,16.3547,16.3603,16.3547,16.3547,20800.0
2007-04-05 13:25:00,29.36,29.36,29.33,29.35,16600.0,16.3547,16.3547,16.338,16.3492,16600.0
2007-04-05 13:30:00,29.35,29.38,29.35,29.36,39800.0,16.3492,16.3659,16.3492,16.3547,39800.0
2007-04-05 13:35:00,29.37,29.37,29.33,29.34,19400.0,16.3603,16.3603,16.338,16.3436,19400.0
2007-04-05 13:40:00,29.33,29.36,29.33,29.36,41600.0,16.338,16.3547,16.338,16.3547,41600.0
2007-04-05 13:45:00,29.36,29.38,29.34,29.36,32000.0,16.3547,16.3659,16.3436,16.3547,32000.0
2007-04-05 13:50:00,29.36,29.38,29.36,29.36,36400.0,16.3547,16.3659,16.3547,16.3547,36400.0
2007-04-05 13:55:00,29.36,29.4,29.36,29.39,53800.0,16.3547,16.377,16.3547,16.3715,53800.0
2007-04-05 14:00:00,29.39,29.4,29.37,29.38,15400.0,16.3715,16.377,16.3603,16.3659,15400.0
2007-04-05 14:05:00,29.37,29.37,29.36,29.36,52400.0,16.3603,16.3603,16.3547,16.3547,52400.0
2007-04-05 14:10:00,29.36,29.38,29.36,29.38,31000.0,16.3547,16.3659,16.3547,16.3659,31000.0
2007-04-05 14:15:00,29.36,29.4,29.36,29.4,60000.0,16.3547,16.377,16.3547,16.377,60000.0
2007-04-05 14:20:00,29.4,29.4,29.39,29.39,16800.0,16.377,16.377,16.3715,16.3715,16800.0
2007-04-05 14:25:00,29.4,29.4,29.39,29.4,26600.0,16.377,16.377,16.3715,16.377,26600.0
2007-04-05 14:30:00,29.41,29.42,29.4,29.41,32800.0,16.3826,16.3882,16.377,16.3826,32800.0
2007-04-05 14:35:00,29.41,29.42,29.37,29.37,37400.0,16.3826,16.3882,16.3603,16.3603,37400.0
2007-04-05 14:40:00,29.36,29.37,29.36,29.36,23400.0,16.3547,16.3603,16.3547,16.3547,23400.0
2007-04-05 14:45:00,29.36,29.36,29.36,29.36,12600.0,16.3547,16.3547,16.3547,16.3547,12600.0
2007-04-05 14:50:00,29.36,29.36,29.36,29.36,4400.0,16.3547,16.3547,16.3547,16.3547,4400.0
2007-04-05 14:55:00,29.36,29.36,29.35,29.35,35400.0,16.3547,16.3547,16.3492,16.3492,35400.0
2007-04-05 15:00:00,29.36,29.36,29.35,29.35,17200.0,16.3547,16.3547,16.3492,16.3492,17200.0
2007-04-05 15:05:00,29.35,29.35,29.34,29.34,20400.0,16.3492,16.3492,16.3436,16.3436,20400.0
2007-04-05 15:10:00,29.34,29.34,29.33,29.33,10400.0,16.3436,16.3436,16.338,16.338,10400.0
2007-04-05 15:15:00,29.33,29.33,29.33,29.33,38400.0,16.338,16.338,16.338,16.338,38400.0
2007-04-05 15:20:00,29.33,29.34,29.32,29.33,50600.0,16.338,16.3436,16.3325,16.338,50600.0
2007-04-05 15:25:00,29.34,29.35,29.33,29.35,58400.0,16.3436,16.3492,16.338,16.3492,58400.0
2007-04-05 15:30:00,29.35,29.36,29.34,29.34,51600.0,16.3492,16.3547,16.3436,16.3436,51600.0
2007-04-05 15:35:00,29.34,29.34,29.33,29.33,21000.0,16.3436,16.3436,16.338,16.338,21000.0
2007-04-05 15:40:00,29.33,29.34,29.31,29.34,46000.0,16.338,16.3436,16.3269,16.3436,46000.0
2007-04-05 15:45:00,29.33,29.38,29.33,29.35,70800.0,16.338,16.3659,16.338,16.3492,70800.0
2007-04-05 15:50:00,29.35,29.4,29.35,29.4,94600.0,16.3492,16.377,16.3492,16.377,94600.0
2007-04-05 15:55:00,29.4,29.41,29.36,29.37,81000.0,16.377,16.3826,16.3547,16.3603,81000.0
2007-04-09 09:30:00,29.38,29.38,29.32,29.33,69600.0,16.3659,16.3659,16.3325,16.338,69600.0
2007-04-09 09:35:00,29.35,29.43,29.32,29.38,30600.0,16.3492,16.3937,16.3325,16.3659,30600.0
2007-04-09 09:40:00,29.38,29.38,29.31,29.35,39200.0,16.3659,16.3659,16.3269,16.3492,39200.0
2007-04-09 09:45:00,29.35,29.35,29.33,29.35,20400.0,16.3492,16.3492,16.338,16.3492,20400.0
2007-04-09 09:50:00,29.35,29.41,29.34,29.41,35000.0,16.3492,16.3826,16.3436,16.3826,35000.0
2007-04-09 09:55:00,29.41,29.42,29.37,29.4,14000.0,16.3826,16.3882,16.3603,16.377,14000.0
2007-04-09 10:00:00,29.39,29.4,29.38,29.39,17400.0,16.3715,16.377,16.3659,16.3715,17400.0
2007-04-09 10:05:00,29.39,29.39,29.33,29.34,22800.0,16.3715,16.3715,16.338,16.3436,22800.0
2007-04-09 10:10:00,29.34,29.35,29.33,29.33,8400.0,16.3436,16.3492,16.338,16.338,8400.0
2007-04-09 10:15:00,29.34,29.34,29.31,29.32,16200.0,16.3436,16.3436,16.3269,16.3325,16200.0
2007-04-09 10:20:00,29.31,29.33,29.31,29.31,19600.0,16.3269,16.338,16.3269,16.3269,19600.0
2007-04-09 10:25:00,29.31,29.34,29.31,29.31,16400.0,16.3269,16.3436,16.3269,16.3269,16400.0
2007-04-09 10:30:00,29.31,29.31,29.3,29.3,15000.0,16.3269,16.3269,16.3213,16.3213,15000.0
2007-04-09 10:35:00,29.3,29.31,29.3,29.3,16800.0,16.3213,16.3269,16.3213,16.3213,16800.0
2007-04-09 10:40:00,29.3,29.31,29.29,29.29,15200.0,16.3213,16.3269,16.3158,16.3158,15200.0
2007-04-09 10:45:00,29.28,29.32,29.28,29.32,27400.0,16.3102,16.3325,16.3102,16.3325,27400.0
2007-04-09 10:50:00,29.32,29.32,29.31,29.32,7600.0,16.3325,16.3325,16.3269,16.3325,7600.0
2007-04-09 10:55:00,29.32,29.32,29.31,29.32,10600.0,16.3325,16.3325,16.3269,16.3325,10600.0
2007-04-09 11:00:00,29.31,29.31,29.31,29.31,5400.0,16.3269,16.3269,16.3269,16.3269,5400.0
2007-04-09 11:05:00,29.31,29.31,29.29,29.29,17000.0,16.3269,16.3269,16.3158,16.3158,17000.0
2007-04-09 11:10:00,29.29,29.29,29.29,29.29,22000.0,16.3158,16.3158,16.3158,16.3158,22000.0
2007-04-09 11:15:00,29.28,29.29,29.28,29.28,11600.0,16.3102,16.3158,16.3102,16.3102,11600.0
2007-04-09 11:20:00,29.28,29.28,29.28,29.28,9400.0,16.3102,16.3102,16.3102,16.3102,9400.0
2007-04-09 11:25:00,29.28,29.28,29.28,29.28,12600.0,16.3102,16.3102,16.3102,16.3102,12600.0
2007-04-09 11:30:00,29.28,29.28,29.27,29.28,21800.0,16.3102,16.3102,16.3046,16.3102,21800.0
2007-04-09 11:35:00,29.28,29.28,29.27,29.27,5600.0,16.3102,16.3102,16.3046,16.3046,5600.0
2007-04-09 11:40:00,29.27,29.28,29.26,29.26,11800.0,16.3046,16.3102,16.299,16.299,11800.0
2007-04-09 11:45:00,29.26,29.26,29.24,29.24,33600.0,16.299,16.299,16.2879,16.2879,33600.0
2007-04-09 11:50:00,29.24,29.24,29.23,29.23,15200.0,16.2879,16.2879,16.2823,16.2823,15200.0
2007-04-09 11:55:00,29.24,29.24,29.23,29.23,11800.0,16.2879,16.2879,16.2823,16.2823,11800.0
2007-04-09 12:00:00,29.23,29.23,29.23,29.23,15400.0,16.2823,16.2823,16.2823,16.2823,15400.0
2007-04-09 12:05:00,29.23,29.23,29.21,29.22,23400.0,16.2823,16.2823,16.2712,16.2768,23400.0
2007-04-09 12:10:00,29.21,29.23,29.21,29.23,28800.0,16.2712,16.2823,16.2712,16.2823,28800.0
2007-04-09 12:15:00,29.23,29.25,29.23,29.25,12800.0,16.2823,16.2935,16.2823,16.2935,12800.0
2007-04-09 12:20:00,29.25,29.25,29.24,29.25,11800.0,16.2935,16.2935,16.2879,16.2935,11800.0
2007-04-09 12:25:00,29.25,29.25,29.25,29.25,15800.0,16.2935,16.2935,16.2935,16.2935,15800.0
2007-04-09 12:30:00,29.25,29.25,29.25,29.25,17200.0,16.2935,16.2935,16.2935,16.2935,17200.0
2007-04-09 12:35:00,29.25,29.25,29.25,29.25,21200.0,16.2935,16.2935,16.2935,16.2935,21200.0
2007-04-09 12:40:00,29.25,29.25,29.25,29.25,21000.0,16.2935,16.2935,16.2935,16.2935,21000.0
2007-04-09 12:45:00,29.25,29.27,29.25,29.27,31200.0,16.2935,16.3046,16.2935,16.3046,31200.0
2007-04-09 12:50:00,29.27,29.27,29.27,29.27,7600.0,16.3046,16.3046,16.3046,16.3046,7600.0
2007-04-09 12:55:00,29.27,29.27,29.26,29.26,19600.0,16.3046,16.3046,16.299,16.299,19600.0
2007-04-09 13:00:00,29.26,29.26,29.25,29.25,5800.0,16.299,16.299,16.2935,16.2935,5800.0
2007-04-09 13:05:00,29.25,29.26,29.25,29.25,19200.0,16.2935,16.299,16.2935,16.2935,19200.0
2007-04-09 13:10:00,29.25,29.25,29.25,29.25,8000.0,16.2935,16.2935,16.2935,16.2935,8000.0
2007-04-09 13:15:00,29.25,29.25,29.25,29.25,6000.0,16.2935,16.2935,16.2935,16.2935,6000.0
2007-04-09 13:20:00,29.25,29.25,29.25,29.25,12800.0,16.2935,16.2935,16.2935,16.2935,12800.0
2007-04-09 13:25:00,29.25,29.25,29.25,29.25,13000.0,16.2935,16.2935,16.2935,16.2935,13000.0
2007-04-09 13:30:00,29.25,29.25,29.24,29.25,8200.0,16.2935,16.2935,16.2879,16.2935,8200.0
2007-04-09 13:35:00,29.24,29.25,29.24,29.25,7800.0,16.2879,16.2935,16.2879,16.2935,7800.0
2007-04-09 13:40:00,29.25,29.25,29.23,29.24,23000.0,16.2935,16.2935,16.2823,16.2879,23000.0
2007-04-09 13:45:00,29.24,29.24,29.23,29.23,8200.0,16.2879,16.2879,16.2823,16.2823,8200.0
2007-04-09 13:50:00,29.23,29.23,29.22,29.23,13600.0,16.2823,16.2823,16.2768,16.2823,13600.0
2007-04-09 13:55:00,29.22,29.23,29.22,29.22,17600.0,16.2768,16.2823,16.2768,16.2768,17600.0
2007-04-09 14:00:00,29.22,29.22,29.2,29.21,22800.0,16.2768,16.2768,16.2656,16.2712,22800.0
2007-04-09 14:05:00,29.21,29.22,29.2,29.22,40200.0,16.2712,16.2768,16.2656,16.2768,40200.0
2007-04-09 14:10:00,29.22,29.24,29.22,29.23,56600.0,16.2768,16.2879,16.2768,16.2823,56600.0
2007-04-09 14:15:00,29.23,29.23,29.22,29.23,12600.0,16.2823,16.2823,16.2768,16.2823,12600.0
2007-04-09 14:20:00,29.23,29.24,29.23,29.23,15000.0,16.2823,16.2879,16.2823,16.2823,15000.0
2007-04-09 14:25:00,29.24,29.24,29.22,29.24,41400.0,16.2879,16.2879,16.2768,16.2879,41400.0
2007-04-09 14:30:00,29.23,29.24,29.23,29.23,22600.0,16.2823,16.2879,16.2823,16.2823,22600.0
2007-04-09 14:35:00,29.24,29.28,29.23,29.27,54200.0,16.2879,16.3102,16.2823,16.3046,54200.0
2007-04-09 14:40:00,29.27,29.28,29.26,29.26,6800.0,16.3046,16.3102,16.299,16.299,6800.0
2007-04-09 14:45:00,29.26,29.27,29.25,29.27,19800.0,16.299,16.3046,16.2935,16.3046,19800.0
2007-04-09 14:50:00,29.27,29.27,29.27,29.27,2800.0,16.3046,16.3046,16.3046,16.3046,2800.0
2007-04-09 14:55:00,29.27,29.27,29.26,29.27,21600.0,16.3046,16.3046,16.299,16.3046,21600.0
2007-04-09 15:00:00,29.27,29.27,29.26,29.27,6000.0,16.3046,16.3046,16.299,16.3046,6000.0
2007-04-09 15:05:00,29.27,29.27,29.25,29.25,19400.0,16.3046,16.3046,16.2935,16.2935,19400.0
2007-04-09 15:10:00,29.25,29.25,29.25,29.25,15600.0,16.2935,16.2935,16.2935,16.2935,15600.0
2007-04-09 15:15:00,29.25,29.25,29.24,29.25,22600.0,16.2935,16.2935,16.2879,16.2935,22600.0
2007-04-09 15:20:00,29.25,29.25,29.23,29.24,16800.0,16.2935,16.2935,16.2823,16.2879,16800.0
2007-04-09 15:25:00,29.23,29.24,29.23,29.23,36400.0,16.2823,16.2879,16.2823,16.2823,36400.0
2007-04-09 15:30:00,29.23,29.23,29.23,29.23,19000.0,16.2823,16.2823,16.2823,16.2823,19000.0
2007-04-09 15:35:00,29.23,29.25,29.23,29.25,60000.0,16.2823,16.2935,16.2823,16.2935,60000.0
2007-04-09 15:40:00,29.25,29.25,29.25,29.25,29200.0,16.2935,16.2935,16.2935,16.2935,29200.0
2007-04-09 15:45:00,29.25,29.28,29.25,29.27,76000.0,16.2935,16.3102,16.2935,16.3046,76000.0
2007-04-09 15:50:00,29.27,29.31,29.27,29.28,104800.0,16.3046,16.3269,16.3046,16.3102,104800.0
2007-04-09 15:55:00,29.29,29.29,29.27,29.28,52600.0,16.3158,16.3158,16.3046,16.3102,52600.0
2007-04-10 09:30:00,29.21,29.25,29.18,29.22,31600.0,16.2712,16.2935,16.2545,16.2768,31600.0
2007-04-10 09:35:00,29.21,29.22,29.18,29.2,22200.0,16.2712,16.2768,16.2545,16.2656,22200.0
2007-04-10 09:40:00,29.21,29.21,29.18,29.18,22200.0,16.2712,16.2712,16.2545,16.2545,22200.0
2007-04-10 09:45:00,29.19,29.19,29.17,29.18,26800.0,16.26,16.26,16.2489,16.2545,26800.0
2007-04-10 09:50:00,29.18,29.2,29.18,29.2,12400.0,16.2545,16.2656,16.2545,16.2656,12400.0
2007-04-10 09:55:00,29.2,29.23,29.2,29.23,15000.0,16.2656,16.2823,16.2656,16.2823,15000.0
2007-04-10 10:00:00,29.22,29.23,29.18,29.18,57600.0,16.2768,16.2823,16.2545,16.2545,57600.0
2007-04-10 10:05:00,29.18,29.23,29.18,29.22,43800.0,16.2545,16.2823,16.2545,16.2768,43800.0
2007-04-10 10:10:00,29.22,29.25,29.21,29.24,29000.0,16.2768,16.2935,16.2712,16.2879,29000.0
2007-04-10 10:15:00,29.24,29.27,29.24,29.27,37800.0,16.2879,16.3046,16.2879,16.3046,37800.0
2007-04-10 10:20:00,29.27,29.27,29.27,29.27,7000.0,16.3046,16.3046,16.3046,16.3046,7000.0
2007-04-10 10:25:00,29.27,29.28,29.27,29.27,23800.0,16.3046,16.3102,16.3046,16.3046,23800.0
2007-04-10 10:30:00,29.27,29.28,29.27,29.28,42200.0,16.3046,16.3102,16.3046,16.3102,42200.0
2007-04-10 10:35:00,29.28,29.28,29.27,29.27,48200.0,16.3102,16.3102,16.3046,16.3046,48200.0
2007-04-10 10:40:00,29.27,29.27,29.25,29.27,26800.0,16.3046,16.3046,16.2935,16.3046,26800.0
2007-04-10 10:45:00,29.27,29.27,29.25,29.27,54400.0,16.3046,16.3046,16.2935,16.3046,54400.0
2007-04-10 10:50:00,29.26,29.27,29.25,29.25,40000.0,16.299,16.3046,16.2935,16.2935,40000.0
2007-04-10 10:55:00,29.25,29.25,29.24,29.25,44800.0,16.2935,16.2935,16.2879,16.2935,44800.0
2007-04-10 11:00:00,29.25,29.25,29.23,29.23,29400.0,16.2935,16.2935,16.2823,16.2823,29400.0
2007-04-10 11:05:00,29.24,29.25,29.23,29.23,37000.0,16.2879,16.2935,16.2823,16.2823,37000.0
2007-04-10 11:10:00,29.23,29.25,29.23,29.25,31000.0,16.2823,16.2935,16.2823,16.2935,31000.0
2007-04-10 11:15:00,29.24,29.25,29.24,29.25,13800.0,16.2879,16.2935,16.2879,16.2935,13800.0
2007-04-10 11:20:00,29.25,29.25,29.25,29.25,42600.0,16.2935,16.2935,16.2935,16.2935,42600.0
2007-04-10 11:25:00,29.25,29.25,29.24,29.25,23400.0,16.2935,16.2935,16.2879,16.2935,23400.0
2007-04-10 11:30:00,29.25,29.26,29.24,29.26,31600.0,16.2935,16.299,16.2879,16.299,31600.0
2007-04-10 11:35:00,29.25,29.26,29.25,29.25,15200.0,16.2935,16.299,16.2935,16.2935,15200.0
2007-04-10 11:40:00,29.25,29.25,29.24,29.25,23400.0,16.2935,16.2935,16.2879,16.2935,23400.0
2007-04-10 11:45:00,29.25,29.3,29.25,29.3,118200.0,16.2935,16.3213,16.2935,16.3213,118200.0
2007-04-10 11:50:00,29.29,29.29,29.27,29.27,16600.0,16.3158,16.3158,16.3046,16.3046,16600.0
2007-04-10 11:55:00,29.26,29.3,29.26,29.28,39600.0,16.299,16.3213,16.299,16.3102,39600.0
2007-04-10 12:00:00,29.28,29.33,29.28,29.32,122400.0,16.3102,16.338,16.3102,16.3325,122400.0
2007-04-10 12:05:00,29.32,29.32,29.31,29.32,11000.0,16.3325,16.3325,16.3269,16.3325,11000.0
2007-04-10 12:10:00,29.32,29.33,29.31,29.32,73800.0,16.3325,16.338,16.3269,16.3325,73800.0
2007-04-10 12:15:00,29.32,29.32,29.31,29.31,17200.0,16.3325,16.3325,16.3269,16.3269,17200.0
2007-04-10 12:20:00,29.31,29.35,29.31,29.35,72800.0,16.3269,16.3492,16.3269,16.3492,72800.0
2007-04-10 12:25:00,29.34,29.35,29.33,29.35,15600.0,16.3436,16.3492,16.338,16.3492,15600.0
2007-04-10 12:30:00,29.34,29.35,29.34,29.35,11600.0,16.3436,16.3492,16.3436,16.3492,11600.0
2007-04-10 12:35:00,29.35,29.4,29.35,29.39,214200.0,16.3492,16.377,16.3492,16.3715,214200.0
2007-04-10 12:40:00,29.39,29.4,29.37,29.37,76000.0,16.3715,16.377,16.3603,16.3603,76000.0
2007-04-10 12:45:00,29.37,29.4,29.36,29.39,186400.0,16.3603,16.377,16.3547,16.3715,186400.0
2007-04-10 12:50:00,29.39,29.4,29.36,29.38,84000.0,16.3715,16.377,16.3547,16.3659,84000.0
2007-04-10 12:55:00,29.36,29.41,29.36,29.37,156800.0,16.3547,16.3826,16.3547,16.3603,156800.0
2007-04-10 13:00:00,29.36,29.43,29.36,29.41,82600.0,16.3547,16.3937,16.3547,16.3826,82600.0
2007-04-10 13:05:00,29.41,29.42,29.37,29.4,97000.0,16.3826,16.3882,16.3603,16.377,97000.0
2007-04-10 13:10:00,29.4,29.42,29.37,29.41,111800.0,16.377,16.3882,16.3603,16.3826,111800.0
2007-04-10 13:15:00,29.41,29.45,29.39,29.44,144000.0,16.3826,16.4049,16.3715,16.3993,144000.0
2007-04-10 13:20:00,29.44,29.44,29.42,29.43,41000.0,16.3993,16.3993,16.3882,16.3937,41000.0
2007-04-10 13:25:00,29.42,29.45,29.41,29.44,48800.0,16.3882,16.4049,16.3826,16.3993,48800.0
2007-04-10 13:30:00,29.43,29.47,29.42,29.45,124800.0,16.3937,16.416,16.3882,16.4049,124800.0
2007-04-10 13:35:00,29.45,29.48,29.43,29.46,51000.0,16.4049,16.4216,16.3937,16.4105,51000.0
2007-04-10 13:40:00,29.45,29.46,29.44,29.45,30600.0,16.4049,16.4105,16.3993,16.4049,30600.0
2007-04-10 13:45:00,29.45,29.48,29.45,29.46,97200.0,16.4049,16.4216,16.4049,16.4105,97200.0
2007-04-10 13:50:00,29.46,29.46,29.43,29.43,33000.0,16.4105,16.4105,16.3937,16.3937,33000.0
2007-04-10 13:55:00,29.43,29.43,29.42,29.43,33200.0,16.3937,16.3937,16.3882,16.3937,33200.0
2007-04-10 14:00:00,29.43,29.43,29.43,29.43,20200.0,16.3937,16.3937,16.3937,16.3937,20200.0
2007-04-10 14:05:00,29.43,29.43,29.43,29.43,31200.0,16.3937,16.3937,16.3937,16.3937,31200.0
2007-04-10 14:10:00,29.44,29.44,29.41,29.41,50400.0,16.3993,16.3993,16.3826,16.3826,50400.0
2007-04-10 14:15:00,29.41,29.43,29.41,29.43,30200.0,16.3826,16.3937,16.3826,16.3937,30200.0
2007-04-10 14:20:00,29.43,29.45,29.43,29.44,25200.0,16.3937,16.4049,16.3937,16.3993,25200.0
2007-04-10 14:25:00,29.43,29.47,29.43,29.46,76200.0,16.3937,16.416,16.3937,16.4105,76200.0
2007-04-10 14:30:00,29.46,29.46,29.44,29.44,14400.0,16.4105,16.4105,16.3993,16.3993,14400.0
2007-04-10 14:35:00,29.44,29.45,29.43,29.43,9400.0,16.3993,16.4049,16.3937,16.3937,9400.0
2007-04-10 14:40:00,29.43,29.46,29.43,29.46,43800.0,16.3937,16.4105,16.3937,16.4105,43800.0
2007-04-10 14:45:00,29.46,29.46,29.45,29.45,18200.0,16.4105,16.4105,16.4049,16.4049,18200.0
2007-04-10 14:50:00,29.45,29.45,29.43,29.43,16000.0,16.4049,16.4049,16.3937,16.3937,16000.0
2007-04-10 14:55:00,29.43,29.43,29.42,29.42,13200.0,16.3937,16.3937,16.3882,16.3882,13200.0
2007-04-10 15:00:00,29.42,29.45,29.42,29.45,23600.0,16.3882,16.4049,16.3882,16.4049,23600.0
2007-04-10 15:05:00,29.45,29.45,29.45,29.45,17400.0,16.4049,16.4049,16.4049,16.4049,17400.0
2007-04-10 15:10:00,29.45,29.45,29.44,29.44,43200.0,16.4049,16.4049,16.3993,16.3993,43200.0
2007-04-10 15:15:00,29.43,29.44,29.43,29.43,30600.0,16.3937,16.3993,16.3937,16.3937,30600.0
2007-04-10 15:20:00,29.43,29.46,29.43,29.46,47000.0,16.3937,16.4105,16.3937,16.4105,47000.0
2007-04-10 15:25:00,29.46,29.47,29.45,29.45,33000.0,16.4105,16.416,16.4049,16.4049,33000.0
2007-04-10 15:30:00,29.46,29.47,29.45,29.46,39200.0,16.4105,16.416,16.4049,16.4105,39200.0
2007-04-10 15:35:00,29.46,29.47,29.46,29.46,33000.0,16.4105,16.416,16.4105,16.4105,33000.0
2007-04-10 15:40:00,29.46,29.46,29.45,29.45,23200.0,16.4105,16.4105,16.4049,16.4049,23200.0
2007-04-10 15:45:00,29.45,29.45,29.42,29.42,46800.0,16.4049,16.4049,16.3882,16.3882,46800.0
2007-04-10 15:50:00,29.42,29.45,29.42,29.45,81600.0,16.3882,16.4049,16.3882,16.4049,81600.0
2007-04-10 15:55:00,29.45,29.45,29.44,29.44,63200.0,16.4049,16.4049,16.3993,16.3993,63200.0
2007-04-11 09:30:00,29.43,29.44,29.4,29.42,88400.0,16.3937,16.3993,16.377,16.3882,88400.0
2007-04-11 09:35:00,29.42,29.43,29.41,29.41,47800.0,16.3882,16.3937,16.3826,16.3826,47800.0
2007-04-11 09:40:00,29.42,29.44,29.41,29.42,77400.0,16.3882,16.3993,16.3826,16.3882,77400.0
2007-04-11 09:45:00,29.42,29.43,29.4,29.42,94600.0,16.3882,16.3937,16.377,16.3882,94600.0
2007-04-11 09:50:00,29.42,29.42,29.39,29.39,28400.0,16.3882,16.3882,16.3715,16.3715,28400.0
2007-04-11 09:55:00,29.39,29.41,29.38,29.41,26000.0,16.3715,16.3826,16.3659,16.3826,26000.0
2007-04-11 10:00:00,29.41,29.43,29.41,29.42,21800.0,16.3826,16.3937,16.3826,16.3882,21800.0
2007-04-11 10:05:00,29.42,29.42,29.4,29.4,17800.0,16.3882,16.3882,16.377,16.377,17800.0
2007-04-11 10:10:00,29.4,29.4,29.39,29.4,25000.0,16.377,16.377,16.3715,16.377,25000.0
2007-04-11 10:15:00,29.4,29.4,29.39,29.39,19600.0,16.377,16.377,16.3715,16.3715,19600.0
2007-04-11 10:20:00,29.4,29.4,29.39,29.4,37800.0,16.377,16.377,16.3715,16.377,37800.0
2007-04-11 10:25:00,29.4,29.41,29.4,29.4,33400.0,16.377,16.3826,16.377,16.377,33400.0
2007-04-11 10:30:00,29.41,29.41,29.37,29.37,52400.0,16.3826,16.3826,16.3603,16.3603,52400.0
2007-04-11 10:35:00,29.37,29.38,29.35,29.35,42800.0,16.3603,16.3659,16.3492,16.3492,42800.0
2007-04-11 10:40:00,29.36,29.36,29.34,29.34,60800.0,16.3547,16.3547,16.3436,16.3436,60800.0
2007-04-11 10:45:00,29.34,29.35,29.32,29.35,131800.0,16.3436,16.3492,16.3325,16.3492,131800.0
2007-04-11 10:50:00,29.35,29.36,29.34,29.34,56000.0,16.3492,16.3547,16.3436,16.3436,56000.0
2007-04-11 10:55:00,29.34,29.35,29.32,29.32,69600.0,16.3436,16.3492,16.3325,16.3325,69600.0
2007-04-11 11:00:00,29.33,29.33,29.31,29.32,54400.0,16.338,16.338,16.3269,16.3325,54400.0
2007-04-11 11:05:00,29.32,29.32,29.31,29.32,21400.0,16.3325,16.3325,16.3269,16.3325,21400.0
2007-04-11 11:10:00,29.31,29.33,29.31,29.32,30200.0,16.3269,16.338,16.3269,16.3325,30200.0
2007-04-11 11:15:00,29.33,29.5,29.32,29.39,391400.0,16.338,16.4327,16.3325,16.3715,391400.0
2007-04-11 11:20:00,29.39,29.45,29.39,29.43,79200.0,16.3715,16.4049,16.3715,16.3937,79200.0
2007-04-11 11:25:00,29.43,29.43,29.34,29.38,58200.0,16.3937,16.3937,16.3436,16.3659,58200.0
2007-04-11 11:30:00,29.38,29.38,29.34,29.34,130200.0,16.3659,16.3659,16.3436,16.3436,130200.0
2007-04-11 11:35:00,29.34,29.35,29.34,29.35,36400.0,16.3436,16.3492,16.3436,16.3492,36400.0
2007-04-11 11:40:00,29.35,29.35,29.34,29.34,66000.0,16.3492,16.3492,16.3436,16.3436,66000.0
2007-04-11 11:45:00,29.34,29.34,29.34,29.34,49000.0,16.3436,16.3436,16.3436,16.3436,49000.0
2007-04-11 11:50:00,29.34,29.34,29.34,29.34,28800.0,16.3436,16.3436,16.3436,16.3436,28800.0
2007-04-11 11:55:00,29.34,29.34,29.33,29.33,88400.0,16.3436,16.3436,16.338,16.338,88400.0
2007-04-11 12:00:00,29.34,29.34,29.33,29.34,26200.0,16.3436,16.3436,16.338,16.3436,26200.0
2007-04-11 12:05:00,29.34,29.34,29.33,29.34,22200.0,16.3436,16.3436,16.338,16.3436,22200.0
2007-04-11 12:10:00,29.33,29.34,29.3,29.31,58800.0,16.338,16.3436,16.3213,16.3269,58800.0
2007-04-11 12:15:00,29.3,29.31,29.3,29.3,41200.0,16.3213,16.3269,16.3213,16.3213,41200.0
2007-04-11 12:20:00,29.31,29.31,29.3,29.31,41200.0,16.3269,16.3269,16.3213,16.3269,41200.0
2007-04-11 12:25:00,29.31,29.31,29.3,29.31,55600.0,16.3269,16.3269,16.3213,16.3269,55600.0
2007-04-11 12:30:00,29.31,29.31,29.3,29.31,69200.0,16.3269,16.3269,16.3213,16.3269,69200.0
2007-04-11 12:35:00,29.31,29.32,29.31,29.32,24400.0,16.3269,16.3325,16.3269,16.3325,24400.0
2007-04-11 12:40:00,29.32,29.38,29.32,29.38,155600.0,16.3325,16.3659,16.3325,16.3659,155600.0
2007-04-11 12:45:00,29.38,29.38,29.35,29.35,140200.0,16.3659,16.3659,16.3492,16.3492,140200.0
2007-04-11 12:50:00,29.35,29.36,29.33,29.35,57800.0,16.3492,16.3547,16.338,16.3492,57800.0
2007-04-11 12:55:00,29.35,29.36,29.35,29.35,33200.0,16.3492,16.3547,16.3492,16.3492,33200.0
2007-04-11 13:00:00,29.35,29.36,29.34,29.35,24400.0,16.3492,16.3547,16.3436,16.3492,24400.0
2007-04-11 13:05:00,29.35,29.36,29.34,29.36,50800.0,16.3492,16.3547,16.3436,16.3547,50800.0
2007-04-11 13:10:00,29.36,29.41,29.35,29.41,156200.0,16.3547,16.3826,16.3492,16.3826,156200.0
2007-04-11 13:15:00,29.41,29.41,29.39,29.41,130200.0,16.3826,16.3826,16.3715,16.3826,130200.0
2007-04-11 13:20:00,29.41,29.41,29.37,29.38,59600.0,16.3826,16.3826,16.3603,16.3659,59600.0
2007-04-11 13:25:00,29.38,29.38,29.37,29.37,42600.0,16.3659,16.3659,16.3603,16.3603,42600.0
2007-04-11 13:30:00,29.37,29.39,29.37,29.38,35800.0,16.3603,16.3715,16.3603,16.3659,35800.0
2007-04-11 13:35:00,29.39,29.39,29.36,29.37,16600.0,16.3715,16.3715,16.3547,16.3603,16600.0
2007-04-11 13:40:00,29.37,29.38,29.36,29.38,32400.0,16.3603,16.3659,16.3547,16.3659,32400.0
2007-04-11 13:45:00,29.38,29.39,29.37,29.38,28000.0,16.3659,16.3715,16.3603,16.3659,28000.0
2007-04-11 13:50:00,29.38,29.39,29.38,29.39,28000.0,16.3659,16.3715,16.3659,16.3715,28000.0
2007-04-11 13:55:00,29.38,29.39,29.36,29.36,48600.0,16.3659,16.3715,16.3547,16.3547,48600.0
2007-04-11 14:00:00,29.36,29.37,29.33,29.36,116800.0,16.3547,16.3603,16.338,16.3547,116800.0
2007-04-11 14:05:00,29.36,29.37,29.33,29.35,82000.0,16.3547,16.3603,16.338,16.3492,82000.0
2007-04-11 14:10:00,29.35,29.36,29.34,29.36,33200.0,16.3492,16.3547,16.3436,16.3547,33200.0
2007-04-11 14:15:00,29.36,29.37,29.32,29.35,56000.0,16.3547,16.3603,16.3325,16.3492,56000.0
2007-04-11 14:20:00,29.34,29.35,29.33,29.34,27400.0,16.3436,16.3492,16.338,16.3436,27400.0
2007-04-11 14:25:00,29.33,29.35,29.33,29.33,21400.0,16.338,16.3492,16.338,16.338,21400.0
2007-04-11 14:30:00,29.33,29.33,29.32,29.32,43200.0,16.338,16.338,16.3325,16.3325,43200.0
2007-04-11 14:35:00,29.32,29.33,29.31,29.33,100200.0,16.3325,16.338,16.3269,16.338,100200.0
2007-04-11 14:40:00,29.32,29.34,29.31,29.32,54200.0,16.3325,16.3436,16.3269,16.3325,54200.0
2007-04-11 14:45:00,29.32,29.36,29.31,29.36,120400.0,16.3325,16.3547,16.3269,16.3547,120400.0
2007-04-11 14:50:00,29.36,29.38,29.36,29.38,37000.0,16.3547,16.3659,16.3547,16.3659,37000.0
2007-04-11 14:55:00,29.38,29.38,29.36,29.36,19400.0,16.3659,16.3659,16.3547,16.3547,19400.0
2007-04-11 15:00:00,29.36,29.38,29.36,29.38,37400.0,16.3547,16.3659,16.3547,16.3659,37400.0
2007-04-11 15:05:00,29.38,29.38,29.38,29.38,17200.0,16.3659,16.3659,16.3659,16.3659,17200.0
2007-04-11 15:10:00,29.38,29.38,29.36,29.36,35600.0,16.3659,16.3659,16.3547,16.3547,35600.0
2007-04-11 15:15:00,29.36,29.37,29.35,29.36,43200.0,16.3547,16.3603,16.3492,16.3547,43200.0
2007-04-11 15:20:00,29.35,29.36,29.35,29.36,57400.0,16.3492,16.3547,16.3492,16.3547,57400.0
2007-04-11 15:25:00,29.36,29.37,29.36,29.36,28400.0,16.3547,16.3603,16.3547,16.3547,28400.0
2007-04-11 15:30:00,29.36,29.36,29.34,29.35,40600.0,16.3547,16.3547,16.3436,16.3492,40600.0
2007-04-11 15:35:00,29.35,29.36,29.35,29.36,63400.0,16.3492,16.3547,16.3492,16.3547,63400.0
2007-04-11 15:40:00,29.36,29.37,29.35,29.37,45000.0,16.3547,16.3603,16.3492,16.3603,45000.0
2007-04-11 15:45:00,29.37,29.38,29.36,29.36,47200.0,16.3603,16.3659,16.3547,16.3547,47200.0
2007-04-11 15:50:00,29.36,29.38,29.36,29.38,116200.0,16.3547,16.3659,16.3547,16.3659,116200.0
2007-04-11 15:55:00,29.36,29.37,29.34,29.34,110400.0,16.3547,16.3603,16.3436,16.3436,110400.0
2007-04-12 09:30:00,29.28,29.3,29.28,29.28,85200.0,16.3102,16.3213,16.3102,16.3102,85200.0
2007-04-12 09:35:00,29.28,29.3,29.25,29.25,30800.0,16.3102,16.3213,16.2935,16.2935,30800.0
2007-04-12 09:40:00,29.27,29.28,29.25,29.25,28400.0,16.3046,16.3102,16.2935,16.2935,28400.0
2007-04-12 09:45:00,29.25,29.29,29.25,29.25,91200.0,16.2935,16.3158,16.2935,16.2935,91200.0
2007-04-12 09:50:00,29.25,29.25,29.22,29.22,41800.0,16.2935,16.2935,16.2768,16.2768,41800.0
2007-04-12 09:55:00,29.22,29.22,29.18,29.21,61600.0,16.2768,16.2768,16.2545,16.2712,61600.0
2007-04-12 10:00:00,29.2,29.25,29.2,29.25,30400.0,16.2656,16.2935,16.2656,16.2935,30400.0
2007-04-12 10:05:00,29.25,29.25,29.22,29.22,31600.0,16.2935,16.2935,16.2768,16.2768,31600.0
2007-04-12 10:10:00,29.22,29.24,29.22,29.23,42400.0,16.2768,16.2879,16.2768,16.2823,42400.0
2007-04-12 10:15:00,29.23,29.23,29.21,29.22,29200.0,16.2823,16.2823,16.2712,16.2768,29200.0
2007-04-12 10:20:00,29.22,29.25,29.22,29.25,279800.0,16.2768,16.2935,16.2768,16.2935,279800.0
2007-04-12 10:25:00,29.25,29.25,29.24,29.25,199200.0,16.2935,16.2935,16.2879,16.2935,199200.0
2007-04-12 10:30:00,29.25,29.25,29.24,29.25,142600.0,16.2935,16.2935,16.2879,16.2935,142600.0
2007-04-12 10:35:00,29.25,29.25,29.23,29.23,58400.0,16.2935,16.2935,16.2823,16.2823,58400.0
2007-04-12 10:40:00,29.23,29.23,29.2,29.2,35600.0,16.2823,16.2823,16.2656,16.2656,35600.0
2007-04-12 10:45:00,29.21,29.23,29.2,29.22,57600.0,16.2712,16.2823,16.2656,16.2768,57600.0
2007-04-12 10:50:00,29.22,29.22,29.21,29.21,54800.0,16.2768,16.2768,16.2712,16.2712,54800.0
2007-04-12 10:55:00,29.22,29.22,29.2,29.2,68200.0,16.2768,16.2768,16.2656,16.2656,68200.0
2007-04-12 11:00:00,29.2,29.22,29.2,29.22,86600.0,16.2656,16.2768,16.2656,16.2768,86600.0
2007-04-12 11:05:00,29.22,29.23,29.22,29.23,38000.0,16.2768,16.2823,16.2768,16.2823,38000.0
2007-04-12 11:10:00,29.23,29.23,29.22,29.22,24600.0,16.2823,16.2823,16.2768,16.2768,24600.0
2007-04-12 11:15:00,29.22,29.22,29.21,29.22,29400.0,16.2768,16.2768,16.2712,16.2768,29400.0
2007-04-12 11:20:00,29.22,29.23,29.2,29.2,41800.0,16.2768,16.2823,16.2656,16.2656,41800.0
2007-04-12 11:25:00,29.2,29.2,29.18,29.18,38800.0,16.2656,16.2656,16.2545,16.2545,38800.0
2007-04-12 11:30:00,29.18,29.19,29.18,29.18,25400.0,16.2545,16.26,16.2545,16.2545,25400.0
2007-04-12 11:35:00,29.19,29.2,29.18,29.2,27600.0,16.26,16.2656,16.2545,16.2656,27600.0
2007-04-12 11:40:00,29.2,29.2,29.18,29.2,26800.0,16.2656,16.2656,16.2545,16.2656,26800.0
2007-04-12 11:45:00,29.2,29.2,29.18,29.18,36000.0,16.2656,16.2656,16.2545,16.2545,36000.0
2007-04-12 11:50:00,29.18,29.18,29.16,29.16,47200.0,16.2545,16.2545,16.2433,16.2433,47200.0
2007-04-12 11:55:00,29.16,29.16,29.15,29.16,39600.0,16.2433,16.2433,16.2378,16.2433,39600.0
2007-04-12 12:00:00,29.16,29.18,29.16,29.18,61000.0,16.2433,16.2545,16.2433,16.2545,61000.0
2007-04-12 12:05:00,29.18,29.18,29.15,29.15,23400.0,16.2545,16.2545,16.2378,16.2378,23400.0
2007-04-12 12:10:00,29.16,29.16,29.15,29.15,18600.0,16.2433,16.2433,16.2378,16.2378,18600.0
2007-04-12 12:15:00,29.15,29.16,29.14,29.15,39600.0,16.2378,16.2433,16.2322,16.2378,39600.0
2007-04-12 12:20:00,29.14,29.15,29.13,29.13,47400.0,16.2322,16.2378,16.2266,16.2266,47400.0
2007-04-12 12:25:00,29.13,29.15,29.13,29.14,31200.0,16.2266,16.2378,16.2266,16.2322,31200.0
2007-04-12 12:30:00,29.14,29.14,29.13,29.13,40600.0,16.2322,16.2322,16.2266,16.2266,40600.0
2007-04-12 12:35:00,29.13,29.14,29.13,29.14,29000.0,16.2266,16.2322,16.2266,16.2322,29000.0
2007-04-12 12:40:00,29.14,29.15,29.14,29.15,29200.0,16.2322,16.2378,16.2322,16.2378,29200.0
2007-04-12 12:45:00,29.15,29.15,29.14,29.14,14800.0,16.2378,16.2378,16.2322,16.2322,14800.0
2007-04-12 12:50:00,29.15,29.15,29.14,29.15,5200.0,16.2378,16.2378,16.2322,16.2378,5200.0
2007-04-12 12:55:00,29.15,29.15,29.14,29.15,92000.0,16.2378,16.2378,16.2322,16.2378,92000.0
2007-04-12 13:00:00,29.15,29.17,29.14,29.16,79000.0,16.2378,16.2489,16.2322,16.2433,79000.0
2007-04-12 13:05:00,29.16,29.16,29.13,29.14,21200.0,16.2433,16.2433,16.2266,16.2322,21200.0
2007-04-12 13:10:00,29.14,29.14,29.13,29.13,24000.0,16.2322,16.2322,16.2266,16.2266,24000.0
2007-04-12 13:15:00,29.13,29.14,29.12,29.13,23000.0,16.2266,16.2322,16.2211,16.2266,23000.0
2007-04-12 13:20:00,29.13,29.15,29.13,29.14,27200.0,16.2266,16.2378,16.2266,16.2322,27200.0
2007-04-12 13:25:00,29.14,29.16,29.14,29.14,42600.0,16.2322,16.2433,16.2322,16.2322,42600.0
2007-04-12 13:30:00,29.15,29.16,29.14,29.16,37000.0,16.2378,16.2433,16.2322,16.2433,37000.0
2007-04-12 13:35:00,29.17,29.18,29.16,29.17,31400.0,16.2489,16.2545,16.2433,16.2489,31400.0
2007-04-12 13:40:00,29.18,29.18,29.13,29.13,66600.0,16.2545,16.2545,16.2266,16.2266,66600.0
2007-04-12 13:45:00,29.13,29.17,29.11,29.17,40000.0,16.2266,16.2489,16.2155,16.2489,40000.0
2007-04-12 13:50:00,29.17,29.17,29.13,29.16,42600.0,16.2489,16.2489,16.2266,16.2433,42600.0
2007-04-12 13:55:00,29.16,29.17,29.14,29.15,18000.0,16.2433,16.2489,16.2322,16.2378,18000.0
2007-04-12 14:00:00,29.14,29.18,29.14,29.16,49400.0,16.2322,16.2545,16.2322,16.2433,49400.0
2007-04-12 14:05:00,29.16,29.16,29.13,29.16,44200.0,16.2433,16.2433,16.2266,16.2433,44200.0
2007-04-12 14:10:00,29.16,29.17,29.14,29.16,33600.0,16.2433,16.2489,16.2322,16.2433,33600.0
2007-04-12 14:15:00,29.16,29.16,29.13,29.13,17200.0,16.2433,16.2433,16.2266,16.2266,17200.0
2007-04-12 14:20:00,29.14,29.15,29.13,29.15,32800.0,16.2322,16.2378,16.2266,16.2378,32800.0
2007-04-12 14:25:00,29.15,29.16,29.13,29.14,38400.0,16.2378,16.2433,16.2266,16.2322,38400.0
2007-04-12 14:30:00,29.14,29.16,29.14,29.14,35600.0,16.2322,16.2433,16.2322,16.2322,35600.0
2007-04-12 14:35:00,29.15,29.17,29.14,29.15,35400.0,16.2378,16.2489,16.2322,16.2378,35400.0
2007-04-12 14:40:00,29.15,29.17,29.15,29.17,39000.0,16.2378,16.2489,16.2378,16.2489,39000.0
2007-04-12 14:45:00,29.17,29.19,29.17,29.19,63800.0,16.2489,16.26,16.2489,16.26,63800.0
2007-04-12 14:50:00,29.19,29.2,29.18,29.18,79400.0,16.26,16.2656,16.2545,16.2545,79400.0
2007-04-12 14:55:00,29.18,29.18,29.18,29.18,70200.0,16.2545,16.2545,16.2545,16.2545,70200.0
2007-04-12 15:00:00,29.18,29.18,29.17,29.17,59600.0,16.2545,16.2545,16.2489,16.2489,59600.0
2007-04-12 15:05:00,29.18,29.2,29.18,29.2,30200.0,16.2545,16.2656,16.2545,16.2656,30200.0
2007-04-12 15:10:00,29.2,29.23,29.2,29.22,88200.0,16.2656,16.2823,16.2656,16.2768,88200.0
2007-04-12 15:15:00,29.21,29.22,29.21,29.21,66000.0,16.2712,16.2768,16.2712,16.2712,66000.0
2007-04-12 15:20:00,29.22,29.22,29.21,29.22,29200.0,16.2768,16.2768,16.2712,16.2768,29200.0
2007-04-12 15:25:00,29.22,29.24,29.21,29.24,86600.0,16.2768,16.2879,16.2712,16.2879,86600.0
2007-04-12 15:30:00,29.24,29.25,29.24,29.25,70200.0,16.2879,16.2935,16.2879,16.2935,70200.0
2007-04-12 15:35:00,29.24,29.25,29.23,29.25,76400.0,16.2879,16.2935,16.2823,16.2935,76400.0
2007-04-12 15:40:00,29.25,29.25,29.25,29.25,73800.0,16.2935,16.2935,16.2935,16.2935,73800.0
2007-04-12 15:45:00,29.25,29.27,29.25,29.25,79600.0,16.2935,16.3046,16.2935,16.2935,79600.0
2007-04-12 15:50:00,29.25,29.28,29.25,29.27,107800.0,16.2935,16.3102,16.2935,16.3046,107800.0
2007-04-12 15:55:00,29.27,29.27,29.24,29.25,90600.0,16.3046,16.3046,16.2879,16.2935,90600.0
2007-04-13 09:30:00,29.2,29.25,29.16,29.25,48000.0,16.2656,16.2935,16.2433,16.2935,48000.0
2007-04-13 09:35:00,29.27,29.27,29.22,29.22,15000.0,16.3046,16.3046,16.2768,16.2768,15000.0
2007-04-13 09:40:00,29.22,29.23,29.18,29.18,23000.0,16.2768,16.2823,16.2545,16.2545,23000.0
2007-04-13 09:45:00,29.18,29.2,29.18,29.2,12600.0,16.2545,16.2656,16.2545,16.2656,12600.0
2007-04-13 09:50:00,29.2,29.22,29.2,29.21,20400.0,16.2656,16.2768,16.2656,16.2712,20400.0
2007-04-13 09:55:00,29.21,29.22,29.2,29.21,17200.0,16.2712,16.2768,16.2656,16.2712,17200.0
2007-04-13 10:00:00,29.21,29.22,29.18,29.2,49200.0,16.2712,16.2768,16.2545,16.2656,49200.0
2007-04-13 10:05:00,29.2,29.22,29.18,29.2,28400.0,16.2656,16.2768,16.2545,16.2656,28400.0
2007-04-13 10:10:00,29.2,29.22,29.18,29.2,39800.0,16.2656,16.2768,16.2545,16.2656,39800.0
2007-04-13 10:15:00,29.2,29.2,29.18,29.18,41800.0,16.2656,16.2656,16.2545,16.2545,41800.0
2007-04-13 10:20:00,29.18,29.2,29.18,29.2,22000.0,16.2545,16.2656,16.2545,16.2656,22000.0
2007-04-13 10:25:00,29.18,29.2,29.18,29.19,15600.0,16.2545,16.2656,16.2545,16.26,15600.0
2007-04-13 10:30:00,29.19,29.2,29.18,29.19,46600.0,16.26,16.2656,16.2545,16.26,46600.0
2007-04-13 10:35:00,29.2,29.25,29.17,29.23,85200.0,16.2656,16.2935,16.2489,16.2823,85200.0
2007-04-13 10:40:00,29.23,29.25,29.23,29.23,39200.0,16.2823,16.2935,16.2823,16.2823,39200.0
2007-04-13 10:45:00,29.23,29.25,29.22,29.25,28400.0,16.2823,16.2935,16.2768,16.2935,28400.0
2007-04-13 10:50:00,29.25,29.25,29.23,29.24,24200.0,16.2935,16.2935,16.2823,16.2879,24200.0
2007-04-13 10:55:00,29.25,29.25,29.23,29.24,9400.0,16.2935,16.2935,16.2823,16.2879,9400.0
2007-04-13 11:00:00,29.24,29.25,29.23,29.25,26000.0,16.2879,16.2935,16.2823,16.2935,26000.0
2007-04-13 11:05:00,29.25,29.25,29.24,29.25,28600.0,16.2935,16.2935,16.2879,16.2935,28600.0
2007-04-13 11:10:00,29.25,29.25,29.22,29.22,32000.0,16.2935,16.2935,16.2768,16.2768,32000.0
2007-04-13 11:15:00,29.22,29.22,29.2,29.2,17800.0,16.2768,16.2768,16.2656,16.2656,17800.0
2007-04-13 11:20:00,29.2,29.23,29.2,29.23,143800.0,16.2656,16.2823,16.2656,16.2823,143800.0
2007-04-13 11:25:00,29.22,29.23,29.22,29.23,16400.0,16.2768,16.2823,16.2768,16.2823,16400.0
2007-04-13 11:30:00,29.23,29.23,29.22,29.23,12600.0,16.2823,16.2823,16.2768,16.2823,12600.0
2007-04-13 11:35:00,29.23,29.23,29.22,29.23,25600.0,16.2823,16.2823,16.2768,16.2823,25600.0
2007-04-13 11:40:00,29.23,29.23,29.22,29.22,17600.0,16.2823,16.2823,16.2768,16.2768,17600.0
2007-04-13 11:45:00,29.23,29.24,29.23,29.24,30800.0,16.2823,16.2879,16.2823,16.2879,30800.0
2007-04-13 11:50:00,29.24,29.24,29.24,29.24,25200.0,16.2879,16.2879,16.2879,16.2879,25200.0
2007-04-13 11:55:00,29.24,29.26,29.24,29.25,148800.0,16.2879,16.299,16.2879,16.2935,148800.0
2007-04-13 12:00:00,29.25,29.25,29.24,29.25,24600.0,16.2935,16.2935,16.2879,16.2935,24600.0
2007-04-13 12:05:00,29.25,29.26,29.25,29.26,13000.0,16.2935,16.299,16.2935,16.299,13000.0
2007-04-13 12:10:00,29.26,29.26,29.25,29.25,8000.0,16.299,16.299,16.2935,16.2935,8000.0
2007-04-13 12:15:00,29.25,29.25,29.25,29.25,16400.0,16.2935,16.2935,16.2935,16.2935,16400.0
2007-04-13 12:20:00,29.25,29.26,29.25,29.25,93800.0,16.2935,16.299,16.2935,16.2935,93800.0
2007-04-13 12:25:00,29.25,29.26,29.25,29.25,122200.0,16.2935,16.299,16.2935,16.2935,122200.0
2007-04-13 12:30:00,29.25,29.27,29.25,29.26,165600.0,16.2935,16.3046,16.2935,16.299,165600.0
2007-04-13 12:35:00,29.26,29.29,29.26,29.28,42800.0,16.299,16.3158,16.299,16.3102,42800.0
2007-04-13 12:40:00,29.28,29.29,29.27,29.27,17200.0,16.3102,16.3158,16.3046,16.3046,17200.0
2007-04-13 12:45:00,29.27,29.28,29.25,29.28,33200.0,16.3046,16.3102,16.2935,16.3102,33200.0
2007-04-13 12:50:00,29.28,29.29,29.28,29.28,13200.0,16.3102,16.3158,16.3102,16.3102,13200.0
2007-04-13 12:55:00,29.29,29.3,29.28,29.28,14800.0,16.3158,16.3213,16.3102,16.3102,14800.0
2007-04-13 13:00:00,29.28,29.29,29.28,29.28,6000.0,16.3102,16.3158,16.3102,16.3102,6000.0
2007-04-13 13:05:00,29.29,29.29,29.28,29.29,22800.0,16.3158,16.3158,16.3102,16.3158,22800.0
2007-04-13 13:10:00,29.29,29.29,29.28,29.28,26800.0,16.3158,16.3158,16.3102,16.3102,26800.0
2007-04-13 13:15:00,29.28,29.3,29.28,29.3,35600.0,16.3102,16.3213,16.3102,16.3213,35600.0
2007-04-13 13:20:00,29.3,29.32,29.29,29.32,23000.0,16.3213,16.3325,16.3158,16.3325,23000.0
2007-04-13 13:25:00,29.32,29.32,29.27,29.28,137600.0,16.3325,16.3325,16.3046,16.3102,137600.0
2007-04-13 13:30:00,29.28,29.29,29.28,29.29,34800.0,16.3102,16.3158,16.3102,16.3158,34800.0
2007-04-13 13:35:00,29.29,29.29,29.28,29.28,48000.0,16.3158,16.3158,16.3102,16.3102,48000.0
2007-04-13 13:40:00,29.28,29.29,29.28,29.28,30200.0,16.3102,16.3158,16.3102,16.3102,30200.0
2007-04-13 13:45:00,29.29,29.29,29.26,29.27,127600.0,16.3158,16.3158,16.299,16.3046,127600.0
2007-04-13 13:50:00,29.26,29.26,29.25,29.26,24800.0,16.299,16.299,16.2935,16.299,24800.0
2007-04-13 13:55:00,29.25,29.26,29.25,29.26,7000.0,16.2935,16.299,16.2935,16.299,7000.0
2007-04-13 14:00:00,29.26,29.26,29.25,29.25,34200.0,16.299,16.299,16.2935,16.2935,34200.0
2007-04-13 14:05:00,29.25,29.26,29.25,29.25,76400.0,16.2935,16.299,16.2935,16.2935,76400.0
2007-04-13 14:10:00,29.25,29.26,29.25,29.26,33000.0,16.2935,16.299,16.2935,16.299,33000.0
2007-04-13 14:15:00,29.26,29.28,29.26,29.27,21400.0,16.299,16.3102,16.299,16.3046,21400.0
2007-04-13 14:20:00,29.28,29.29,29.28,29.29,21000.0,16.3102,16.3158,16.3102,16.3158,21000.0
2007-04-13 14:25:00,29.29,29.3,29.27,29.3,49200.0,16.3158,16.3213,16.3046,16.3213,49200.0
2007-04-13 14:30:00,29.3,29.31,29.3,29.3,17000.0,16.3213,16.3269,16.3213,16.3213,17000.0
2007-04-13 14:35:00,29.3,29.31,29.3,29.31,8000.0,16.3213,16.3269,16.3213,16.3269,8000.0
2007-04-13 14:40:00,29.31,29.31,29.27,29.28,80000.0,16.3269,16.3269,16.3046,16.3102,80000.0
2007-04-13 14:45:00,29.28,29.29,29.25,29.28,70400.0,16.3102,16.3158,16.2935,16.3102,70400.0
2007-04-13 14:50:00,29.29,29.29,29.27,29.27,40200.0,16.3158,16.3158,16.3046,16.3046,40200.0
2007-04-13 14:55:00,29.27,29.29,29.27,29.28,22000.0,16.3046,16.3158,16.3046,16.3102,22000.0
2007-04-13 15:00:00,29.28,29.29,29.28,29.28,35200.0,16.3102,16.3158,16.3102,16.3102,35200.0
2007-04-13 15:05:00,29.28,29.28,29.28,29.28,5400.0,16.3102,16.3102,16.3102,16.3102,5400.0
2007-04-13 15:10:00,29.28,29.28,29.27,29.28,24200.0,16.3102,16.3102,16.3046,16.3102,24200.0
2007-04-13 15:15:00,29.28,29.28,29.27,29.28,34400.0,16.3102,16.3102,16.3046,16.3102,34400.0
2007-04-13 15:20:00,29.27,29.28,29.27,29.27,46400.0,16.3046,16.3102,16.3046,16.3046,46400.0
2007-04-13 15:25:00,29.27,29.28,29.25,29.28,64200.0,16.3046,16.3102,16.2935,16.3102,64200.0
2007-04-13 15:30:00,29.28,29.29,29.27,29.27,46000.0,16.3102,16.3158,16.3046,16.3046,46000.0
2007-04-13 15:35:00,29.27,29.28,29.27,29.27,21600.0,16.3046,16.3102,16.3046,16.3046,21600.0
2007-04-13 15:40:00,29.27,29.28,29.27,29.28,82200.0,16.3046,16.3102,16.3046,16.3102,82200.0
2007-04-13 15:45:00,29.28,29.28,29.26,29.27,57000.0,16.3102,16.3102,16.299,16.3046,57000.0
2007-04-13 15:50:00,29.27,29.27,29.25,29.25,64600.0,16.3046,16.3046,16.2935,16.2935,64600.0
2007-04-13 15:55:00,29.25,29.25,29.25,29.25,92400.0,16.2935,16.2935,16.2935,16.2935,92400.0
2007-04-16 09:30:00,29.29,29.34,29.25,29.31,31000.0,16.3158,16.3436,16.2935,16.3269,31000.0
2007-04-16 09:35:00,29.31,29.31,29.25,29.28,25800.0,16.3269,16.3269,16.2935,16.3102,25800.0
2007-04-16 09:40:00,29.28,29.32,29.28,29.3,64000.0,16.3102,16.3325,16.3102,16.3213,64000.0
2007-04-16 09:45:00,29.3,29.3,29.28,29.28,17400.0,16.3213,16.3213,16.3102,16.3102,17400.0
2007-04-16 09:50:00,29.28,29.3,29.28,29.3,30000.0,16.3102,16.3213,16.3102,16.3213,30000.0
2007-04-16 09:55:00,29.3,29.32,29.29,29.3,39400.0,16.3213,16.3325,16.3158,16.3213,39400.0
2007-04-16 10:00:00,29.29,29.31,29.29,29.3,25000.0,16.3158,16.3269,16.3158,16.3213,25000.0
2007-04-16 10:05:00,29.3,29.31,29.29,29.31,21200.0,16.3213,16.3269,16.3158,16.3269,21200.0
2007-04-16 10:10:00,29.31,29.31,29.3,29.3,67600.0,16.3269,16.3269,16.3213,16.3213,67600.0
2007-04-16 10:15:00,29.3,29.31,29.29,29.29,26400.0,16.3213,16.3269,16.3158,16.3158,26400.0
2007-04-16 10:20:00,29.29,29.31,29.29,29.31,32200.0,16.3158,16.3269,16.3158,16.3269,32200.0
2007-04-16 10:25:00,29.31,29.31,29.3,29.31,61800.0,16.3269,16.3269,16.3213,16.3269,61800.0
2007-04-16 10:30:00,29.31,29.31,29.3,29.31,111200.0,16.3269,16.3269,16.3213,16.3269,111200.0
2007-04-16 10:35:00,29.31,29.32,29.31,29.32,47000.0,16.3269,16.3325,16.3269,16.3325,47000.0
2007-04-16 10:40:00,29.32,29.34,29.32,29.34,45800.0,16.3325,16.3436,16.3325,16.3436,45800.0
2007-04-16 10:45:00,29.34,29.35,29.33,29.35,45600.0,16.3436,16.3492,16.338,16.3492,45600.0
2007-04-16 10:50:00,29.35,29.35,29.34,29.35,50400.0,16.3492,16.3492,16.3436,16.3492,50400.0
2007-04-16 10:55:00,29.35,29.36,29.35,29.36,44200.0,16.3492,16.3547,16.3492,16.3547,44200.0
2007-04-16 11:00:00,29.36,29.36,29.34,29.35,40400.0,16.3547,16.3547,16.3436,16.3492,40400.0
2007-04-16 11:05:00,29.34,29.35,29.3,29.3,96600.0,16.3436,16.3492,16.3213,16.3213,96600.0
2007-04-16 11:10:00,29.3,29.31,29.3,29.3,19200.0,16.3213,16.3269,16.3213,16.3213,19200.0
2007-04-16 11:15:00,29.3,29.31,29.3,29.3,31000.0,16.3213,16.3269,16.3213,16.3213,31000.0
2007-04-16 11:20:00,29.3,29.3,29.3,29.3,14800.0,16.3213,16.3213,16.3213,16.3213,14800.0
2007-04-16 11:25:00,29.3,29.3,29.3,29.3,29400.0,16.3213,16.3213,16.3213,16.3213,29400.0
2007-04-16 11:30:00,29.3,29.31,29.3,29.3,54800.0,16.3213,16.3269,16.3213,16.3213,54800.0
2007-04-16 11:35:00,29.3,29.33,29.3,29.33,31000.0,16.3213,16.338,16.3213,16.338,31000.0
2007-04-16 11:40:00,29.33,29.33,29.32,29.32,23400.0,16.338,16.338,16.3325,16.3325,23400.0
2007-04-16 11:45:00,29.32,29.32,29.32,29.32,27800.0,16.3325,16.3325,16.3325,16.3325,27800.0
2007-04-16 11:50:00,29.32,29.33,29.32,29.33,29200.0,16.3325,16.338,16.3325,16.338,29200.0
2007-04-16 11:55:00,29.33,29.33,29.32,29.32,25200.0,16.338,16.338,16.3325,16.3325,25200.0
2007-04-16 12:00:00,29.33,29.33,29.32,29.33,43800.0,16.338,16.338,16.3325,16.338,43800.0
2007-04-16 12:05:00,29.32,29.34,29.32,29.33,25000.0,16.3325,16.3436,16.3325,16.338,25000.0
2007-04-16 12:10:00,29.33,29.33,29.32,29.32,35200.0,16.338,16.338,16.3325,16.3325,35200.0
2007-04-16 12:15:00,29.33,29.33,29.32,29.32,20200.0,16.338,16.338,16.3325,16.3325,20200.0
2007-04-16 12:20:00,29.32,29.33,29.32,29.32,61200.0,16.3325,16.338,16.3325,16.3325,61200.0
2007-04-16 12:25:00,29.31,29.32,29.31,29.32,27200.0,16.3269,16.3325,16.3269,16.3325,27200.0
2007-04-16 12:30:00,29.33,29.34,29.33,29.33,29400.0,16.338,16.3436,16.338,16.338,29400.0
2007-04-16 12:35:00,29.33,29.34,29.33,29.33,23800.0,16.338,16.3436,16.338,16.338,23800.0
2007-04-16 12:40:00,29.34,29.34,29.33,29.34,18600.0,16.3436,16.3436,16.338,16.3436,18600.0
2007-04-16 12:45:00,29.34,29.35,29.34,29.35,31000.0,16.3436,16.3492,16.3436,16.3492,31000.0
2007-04-16 12:50:00,29.35,29.35,29.34,29.35,30200.0,16.3492,16.3492,16.3436,16.3492,30200.0
2007-04-16 12:55:00,29.35,29.36,29.35,29.36,24800.0,16.3492,16.3547,16.3492,16.3547,24800.0
2007-04-16 13:00:00,29.35,29.36,29.34,29.36,30400.0,16.3492,16.3547,16.3436,16.3547,30400.0
2007-04-16 13:05:00,29.36,29.36,29.35,29.35,35000.0,16.3547,16.3547,16.3492,16.3492,35000.0
2007-04-16 13:10:00,29.35,29.35,29.33,29.34,55200.0,16.3492,16.3492,16.338,16.3436,55200.0
2007-04-16 13:15:00,29.34,29.36,29.34,29.36,13800.0,16.3436,16.3547,16.3436,16.3547,13800.0
2007-04-16 13:20:00,29.36,29.36,29.35,29.36,20600.0,16.3547,16.3547,16.3492,16.3547,20600.0
2007-04-16 13:25:00,29.36,29.36,29.35,29.36,20600.0,16.3547,16.3547,16.3492,16.3547,20600.0
2007-04-16 13:30:00,29.35,29.36,29.35,29.36,25800.0,16.3492,16.3547,16.3492,16.3547,25800.0
2007-04-16 13:35:00,29.36,29.36,29.36,29.36,148000.0,16.3547,16.3547,16.3547,16.3547,148000.0
2007-04-16 13:40:00,29.36,29.37,29.36,29.36,158000.0,16.3547,16.3603,16.3547,16.3547,158000.0
2007-04-16 13:45:00,29.36,29.38,29.36,29.38,36000.0,16.3547,16.3659,16.3547,16.3659,36000.0
2007-04-16 13:50:00,29.38,29.38,29.35,29.36,88000.0,16.3659,16.3659,16.3492,16.3547,88000.0
2007-04-16 13:55:00,29.36,29.37,29.35,29.36,91000.0,16.3547,16.3603,16.3492,16.3547,91000.0
2007-04-16 14:00:00,29.36,29.38,29.36,29.38,23000.0,16.3547,16.3659,16.3547,16.3659,23000.0
2007-04-16 14:05:00,29.37,29.38,29.37,29.37,25600.0,16.3603,16.3659,16.3603,16.3603,25600.0
2007-04-16 14:10:00,29.37,29.38,29.36,29.38,20000.0,16.3603,16.3659,16.3547,16.3659,20000.0
2007-04-16 14:15:00,29.38,29.38,29.37,29.38,34400.0,16.3659,16.3659,16.3603,16.3659,34400.0
2007-04-16 14:20:00,29.38,29.38,29.37,29.37,27000.0,16.3659,16.3659,16.3603,16.3603,27000.0
2007-04-16 14:25:00,29.37,29.38,29.36,29.36,12400.0,16.3603,16.3659,16.3547,16.3547,12400.0
2007-04-16 14:30:00,29.36,29.36,29.34,29.35,30600.0,16.3547,16.3547,16.3436,16.3492,30600.0
2007-04-16 14:35:00,29.35,29.36,29.34,29.36,28000.0,16.3492,16.3547,16.3436,16.3547,28000.0
2007-04-16 14:40:00,29.36,29.36,29.35,29.35,32200.0,16.3547,16.3547,16.3492,16.3492,32200.0
2007-04-16 14:45:00,29.35,29.35,29.33,29.33,20200.0,16.3492,16.3492,16.338,16.338,20200.0
2007-04-16 14:50:00,29.34,29.34,29.33,29.33,31200.0,16.3436,16.3436,16.338,16.338,31200.0
2007-04-16 14:55:00,29.33,29.33,29.33,29.33,13000.0,16.338,16.338,16.338,16.338,13000.0
2007-04-16 15:00:00,29.33,29.33,29.33,29.33,36000.0,16.338,16.338,16.338,16.338,36000.0
2007-04-16 15:05:00,29.33,29.33,29.32,29.32,29800.0,16.338,16.338,16.3325,16.3325,29800.0
2007-04-16 15:10:00,29.32,29.33,29.32,29.33,41000.0,16.3325,16.338,16.3325,16.338,41000.0
2007-04-16 15:15:00,29.32,29.33,29.31,29.32,33600.0,16.3325,16.338,16.3269,16.3325,33600.0
2007-04-16 15:20:00,29.32,29.33,29.31,29.32,31200.0,16.3325,16.338,16.3269,16.3325,31200.0
2007-04-16 15:25:00,29.33,29.33,29.32,29.33,32200.0,16.338,16.338,16.3325,16.338,32200.0
2007-04-16 15:30:00,29.33,29.33,29.32,29.33,66200.0,16.338,16.338,16.3325,16.338,66200.0
2007-04-16 15:35:00,29.33,29.33,29.32,29.33,52000.0,16.338,16.338,16.3325,16.338,52000.0
2007-04-16 15:40:00,29.33,29.34,29.32,29.34,60800.0,16.338,16.3436,16.3325,16.3436,60800.0
2007-04-16 15:45:00,29.34,29.34,29.32,29.33,60200.0,16.3436,16.3436,16.3325,16.338,60200.0
2007-04-16 15:50:00,29.33,29.33,29.32,29.33,76800.0,16.338,16.338,16.3325,16.338,76800.0
2007-04-16 15:55:00,29.32,29.33,29.29,29.31,176600.0,16.3325,16.338,16.3158,16.3269,176600.0
2007-04-17 09:30:00,29.3,29.4,29.29,29.3,51400.0,16.3213,16.377,16.3158,16.3213,51400.0
2007-04-17 09:35:00,29.31,29.33,29.25,29.27,40200.0,16.3269,16.338,16.2935,16.3046,40200.0
2007-04-17 09:40:00,29.28,29.31,29.26,29.29,15400.0,16.3102,16.3269,16.299,16.3158,15400.0
2007-04-17 09:45:00,29.3,29.34,29.3,29.32,73000.0,16.3213,16.3436,16.3213,16.3325,73000.0
2007-04-17 09:50:00,29.32,29.33,29.31,29.33,49800.0,16.3325,16.338,16.3269,16.338,49800.0
2007-04-17 09:55:00,29.33,29.34,29.29,29.29,29000.0,16.338,16.3436,16.3158,16.3158,29000.0
2007-04-17 10:00:00,29.29,29.33,29.29,29.31,54600.0,16.3158,16.338,16.3158,16.3269,54600.0
2007-04-17 10:05:00,29.31,29.32,29.3,29.32,62400.0,16.3269,16.3325,16.3213,16.3325,62400.0
2007-04-17 10:10:00,29.32,29.33,29.32,29.33,38200.0,16.3325,16.338,16.3325,16.338,38200.0
2007-04-17 10:15:00,29.33,29.33,29.31,29.32,43600.0,16.338,16.338,16.3269,16.3325,43600.0
2007-04-17 10:20:00,29.32,29.35,29.32,29.35,50400.0,16.3325,16.3492,16.3325,16.3492,50400.0
2007-04-17 10:25:00,29.35,29.36,29.32,29.35,70400.0,16.3492,16.3547,16.3325,16.3492,70400.0
2007-04-17 10:30:00,29.35,29.4,29.35,29.4,40000.0,16.3492,16.377,16.3492,16.377,40000.0
2007-04-17 10:35:00,29.41,29.44,29.4,29.43,56800.0,16.3826,16.3993,16.377,16.3937,56800.0
2007-04-17 10:40:00,29.44,29.46,29.44,29.46,46000.0,16.3993,16.4105,16.3993,16.4105,46000.0
2007-04-17 10:45:00,29.46,29.46,29.45,29.46,45400.0,16.4105,16.4105,16.4049,16.4105,45400.0
2007-04-17 10:50:00,29.46,29.46,29.45,29.46,140600.0,16.4105,16.4105,16.4049,16.4105,140600.0
2007-04-17 10:55:00,29.45,29.45,29.41,29.42,132400.0,16.4049,16.4049,16.3826,16.3882,132400.0
2007-04-17 11:00:00,29.42,29.45,29.42,29.45,17200.0,16.3882,16.4049,16.3882,16.4049,17200.0
2007-04-17 11:05:00,29.45,29.45,29.44,29.45,30600.0,16.4049,16.4049,16.3993,16.4049,30600.0
2007-04-17 11:10:00,29.45,29.46,29.45,29.46,35000.0,16.4049,16.4105,16.4049,16.4105,35000.0
2007-04-17 11:15:00,29.46,29.47,29.46,29.46,66200.0,16.4105,16.416,16.4105,16.4105,66200.0
2007-04-17 11:20:00,29.46,29.48,29.46,29.47,23600.0,16.4105,16.4216,16.4105,16.416,23600.0
2007-04-17 11:25:00,29.48,29.48,29.47,29.48,39000.0,16.4216,16.4216,16.416,16.4216,39000.0
2007-04-17 11:30:00,29.48,29.48,29.48,29.48,9600.0,16.4216,16.4216,16.4216,16.4216,9600.0
2007-04-17 11:35:00,29.48,29.48,29.48,29.48,34400.0,16.4216,16.4216,16.4216,16.4216,34400.0
2007-04-17 11:40:00,29.48,29.49,29.47,29.49,84200.0,16.4216,16.4272,16.416,16.4272,84200.0
2007-04-17 11:45:00,29.49,29.49,29.48,29.48,37800.0,16.4272,16.4272,16.4216,16.4216,37800.0
2007-04-17 11:50:00,29.48,29.48,29.47,29.47,33200.0,16.4216,16.4216,16.416,16.416,33200.0
2007-04-17 11:55:00,29.47,29.47,29.47,29.47,20200.0,16.416,16.416,16.416,16.416,20200.0
2007-04-17 12:00:00,29.47,29.47,29.46,29.47,47200.0,16.416,16.416,16.4105,16.416,47200.0
2007-04-17 12:05:00,29.47,29.47,29.46,29.47,42600.0,16.416,16.416,16.4105,16.416,42600.0
2007-04-17 12:10:00,29.47,29.47,29.46,29.46,37400.0,16.416,16.416,16.4105,16.4105,37400.0
2007-04-17 12:15:00,29.47,29.47,29.45,29.47,49000.0,16.416,16.416,16.4049,16.416,49000.0
2007-04-17 12:20:00,29.47,29.48,29.47,29.48,23000.0,16.416,16.4216,16.416,16.4216,23000.0
2007-04-17 12:25:00,29.48,29.49,29.48,29.49,31600.0,16.4216,16.4272,16.4216,16.4272,31600.0
2007-04-17 12:30:00,29.49,29.49,29.49,29.49,14200.0,16.4272,16.4272,16.4272,16.4272,14200.0
2007-04-17 12:35:00,29.49,29.49,29.47,29.49,99400.0,16.4272,16.4272,16.416,16.4272,99400.0
2007-04-17 12:40:00,29.49,29.5,29.49,29.49,42600.0,16.4272,16.4327,16.4272,16.4272,42600.0
2007-04-17 12:45:00,29.49,29.49,29.49,29.49,32000.0,16.4272,16.4272,16.4272,16.4272,32000.0
2007-04-17 12:50:00,29.49,29.49,29.49,29.49,6200.0,16.4272,16.4272,16.4272,16.4272,6200.0
2007-04-17 12:55:00,29.49,29.49,29.49,29.49,14400.0,16.4272,16.4272,16.4272,16.4272,14400.0
2007-04-17 13:00:00,29.49,29.5,29.49,29.5,59200.0,16.4272,16.4327,16.4272,16.4327,59200.0
2007-04-17 13:05:00,29.5,29.5,29.49,29.49,31200.0,16.4327,16.4327,16.4272,16.4272,31200.0
2007-04-17 13:10:00,29.49,29.52,29.49,29.52,190600.0,16.4272,16.4439,16.4272,16.4439,190600.0
2007-04-17 13:15:00,29.51,29.53,29.5,29.52,81000.0,16.4383,16.4494,16.4327,16.4439,81000.0
2007-04-17 13:20:00,29.52,29.52,29.5,29.5,57600.0,16.4439,16.4439,16.4327,16.4327,57600.0
2007-04-17 13:25:00,29.5,29.52,29.5,29.52,42400.0,16.4327,16.4439,16.4327,16.4439,42400.0
2007-04-17 13:30:00,29.51,29.52,29.5,29.51,25000.0,16.4383,16.4439,16.4327,16.4383,25000.0
2007-04-17 13:35:00,29.5,29.5,29.5,29.5,45000.0,16.4327,16.4327,16.4327,16.4327,45000.0
2007-04-17 13:40:00,29.5,29.54,29.5,29.54,59400.0,16.4327,16.455,16.4327,16.455,59400.0
2007-04-17 13:45:00,29.53,29.54,29.53,29.54,31600.0,16.4494,16.455,16.4494,16.455,31600.0
2007-04-17 13:50:00,29.54,29.54,29.53,29.53,29600.0,16.455,16.455,16.4494,16.4494,29600.0
2007-04-17 13:55:00,29.53,29.53,29.51,29.52,65400.0,16.4494,16.4494,16.4383,16.4439,65400.0
2007-04-17 14:00:00,29.52,29.53,29.51,29.52,57600.0,16.4439,16.4494,16.4383,16.4439,57600.0
2007-04-17 14:05:00,29.52,29.52,29.51,29.52,7600.0,16.4439,16.4439,16.4383,16.4439,7600.0
2007-04-17 14:10:00,29.52,29.54,29.51,29.53,26800.0,16.4439,16.455,16.4383,16.4494,26800.0
2007-04-17 14:15:00,29.53,29.55,29.53,29.55,50400.0,16.4494,16.4606,16.4494,16.4606,50400.0
2007-04-17 14:20:00,29.55,29.55,29.54,29.55,29200.0,16.4606,16.4606,16.455,16.4606,29200.0
2007-04-17 14:25:00,29.55,29.58,29.55,29.58,62600.0,16.4606,16.4773,16.4606,16.4773,62600.0
2007-04-17 14:30:00,29.58,29.58,29.56,29.57,49200.0,16.4773,16.4773,16.4662,16.4717,49200.0
2007-04-17 14:35:00,29.57,29.59,29.57,29.58,63000.0,16.4717,16.4829,16.4717,16.4773,63000.0
2007-04-17 14:40:00,29.57,29.59,29.57,29.59,24200.0,16.4717,16.4829,16.4717,16.4829,24200.0
2007-04-17 14:45:00,29.58,29.59,29.58,29.59,23800.0,16.4773,16.4829,16.4773,16.4829,23800.0
2007-04-17 14:50:00,29.59,29.61,29.59,29.59,69000.0,16.4829,16.494,16.4829,16.4829,69000.0
2007-04-17 14:55:00,29.59,29.61,29.57,29.59,93000.0,16.4829,16.494,16.4717,16.4829,93000.0
2007-04-17 15:00:00,29.59,29.6,29.59,29.6,47600.0,16.4829,16.4884,16.4829,16.4884,47600.0
2007-04-17 15:05:00,29.6,29.61,29.6,29.61,99600.0,16.4884,16.494,16.4884,16.494,99600.0
2007-04-17 15:10:00,29.61,29.62,29.6,29.61,166200.0,16.494,16.4996,16.4884,16.494,166200.0
2007-04-17 15:15:00,29.61,29.61,29.6,29.6,35800.0,16.494,16.494,16.4884,16.4884,35800.0
2007-04-17 15:20:00,29.6,29.61,29.6,29.61,31600.0,16.4884,16.494,16.4884,16.494,31600.0
2007-04-17 15:25:00,29.61,29.62,29.61,29.61,41600.0,16.494,16.4996,16.494,16.494,41600.0
2007-04-17 15:30:00,29.61,29.63,29.6,29.63,340800.0,16.494,16.5051,16.4884,16.5051,340800.0
2007-04-17 15:35:00,29.63,29.66,29.62,29.65,147200.0,16.5051,16.5219,16.4996,16.5163,147200.0
2007-04-17 15:40:00,29.65,29.66,29.64,29.65,145200.0,16.5163,16.5219,16.5107,16.5163,145200.0
2007-04-17 15:45:00,29.65,29.66,29.64,29.65,251200.0,16.5163,16.5219,16.5107,16.5163,251200.0
2007-04-17 15:50:00,29.65,29.65,29.59,29.62,401200.0,16.5163,16.5163,16.4829,16.4996,401200.0
2007-04-17 15:55:00,29.62,29.63,29.59,29.61,361600.0,16.4996,16.5051,16.4829,16.494,361600.0
2007-04-18 09:30:00,29.52,29.56,29.47,29.49,47600.0,16.4439,16.4662,16.416,16.4272,47600.0
2007-04-18 09:35:00,29.51,29.59,29.49,29.58,40600.0,16.4383,16.4829,16.4272,16.4773,40600.0
2007-04-18 09:40:00,29.58,29.6,29.56,29.57,22400.0,16.4773,16.4884,16.4662,16.4717,22400.0
2007-04-18 09:45:00,29.57,29.59,29.56,29.56,18400.0,16.4717,16.4829,16.4662,16.4662,18400.0
2007-04-18 09:50:00,29.56,29.56,29.51,29.56,93600.0,16.4662,16.4662,16.4383,16.4662,93600.0
2007-04-18 09:55:00,29.56,29.56,29.54,29.54,34800.0,16.4662,16.4662,16.455,16.455,34800.0
2007-04-18 10:00:00,29.55,29.55,29.51,29.52,33400.0,16.4606,16.4606,16.4383,16.4439,33400.0
2007-04-18 10:05:00,29.52,29.52,29.52,29.52,39800.0,16.4439,16.4439,16.4439,16.4439,39800.0
2007-04-18 10:10:00,29.52,29.52,29.5,29.52,74000.0,16.4439,16.4439,16.4327,16.4439,74000.0
2007-04-18 10:15:00,29.52,29.54,29.51,29.54,45000.0,16.4439,16.455,16.4383,16.455,45000.0
2007-04-18 10:20:00,29.54,29.56,29.54,29.55,60200.0,16.455,16.4662,16.455,16.4606,60200.0
2007-04-18 10:25:00,29.55,29.55,29.54,29.55,32000.0,16.4606,16.4606,16.455,16.4606,32000.0
2007-04-18 10:30:00,29.55,29.56,29.55,29.55,44200.0,16.4606,16.4662,16.4606,16.4606,44200.0
2007-04-18 10:35:00,29.55,29.58,29.55,29.57,49200.0,16.4606,16.4773,16.4606,16.4717,49200.0
2007-04-18 10:40:00,29.57,29.57,29.56,29.56,43200.0,16.4717,16.4717,16.4662,16.4662,43200.0
2007-04-18 10:45:00,29.56,29.56,29.56,29.56,10600.0,16.4662,16.4662,16.4662,16.4662,10600.0
2007-04-18 10:50:00,29.56,29.56,29.56,29.56,21600.0,16.4662,16.4662,16.4662,16.4662,21600.0
2007-04-18 10:55:00,29.56,29.58,29.56,29.57,64400.0,16.4662,16.4773,16.4662,16.4717,64400.0
2007-04-18 11:00:00,29.58,29.59,29.58,29.59,37400.0,16.4773,16.4829,16.4773,16.4829,37400.0
2007-04-18 11:05:00,29.59,29.61,29.59,29.61,54800.0,16.4829,16.494,16.4829,16.494,54800.0
2007-04-18 11:10:00,29.62,29.62,29.61,29.61,33800.0,16.4996,16.4996,16.494,16.494,33800.0
2007-04-18 11:15:00,29.61,29.61,29.59,29.6,31400.0,16.494,16.494,16.4829,16.4884,31400.0
2007-04-18 11:20:00,29.59,29.59,29.54,29.55,184600.0,16.4829,16.4829,16.455,16.4606,184600.0
2007-04-18 11:25:00,29.55,29.55,29.54,29.55,29000.0,16.4606,16.4606,16.455,16.4606,29000.0
2007-04-18 11:30:00,29.55,29.56,29.55,29.55,200400.0,16.4606,16.4662,16.4606,16.4606,200400.0
2007-04-18 11:35:00,29.55,29.55,29.54,29.55,32800.0,16.4606,16.4606,16.455,16.4606,32800.0
2007-04-18 11:40:00,29.55,29.55,29.54,29.55,6400.0,16.4606,16.4606,16.455,16.4606,6400.0
2007-04-18 11:45:00,29.55,29.55,29.54,29.55,35000.0,16.4606,16.4606,16.455,16.4606,35000.0
2007-04-18 11:50:00,29.55,29.56,29.54,29.55,45000.0,16.4606,16.4662,16.455,16.4606,45000.0
2007-04-18 11:55:00,29.55,29.56,29.54,29.55,41000.0,16.4606,16.4662,16.455,16.4606,41000.0
2007-04-18 12:00:00,29.55,29.55,29.55,29.55,7600.0,16.4606,16.4606,16.4606,16.4606,7600.0
2007-04-18 12:05:00,29.55,29.55,29.54,29.54,19800.0,16.4606,16.4606,16.455,16.455,19800.0
2007-04-18 12:10:00,29.54,29.54,29.53,29.53,20800.0,16.455,16.455,16.4494,16.4494,20800.0
2007-04-18 12:15:00,29.53,29.54,29.53,29.53,178200.0,16.4494,16.455,16.4494,16.4494,178200.0
2007-04-18 12:20:00,29.53,29.53,29.52,29.52,24400.0,16.4494,16.4494,16.4439,16.4439,24400.0
2007-04-18 12:25:00,29.52,29.52,29.51,29.52,7600.0,16.4439,16.4439,16.4383,16.4439,7600.0
2007-04-18 12:30:00,29.52,29.52,29.49,29.5,76400.0,16.4439,16.4439,16.4272,16.4327,76400.0
2007-04-18 12:35:00,29.5,29.5,29.5,29.5,33800.0,16.4327,16.4327,16.4327,16.4327,33800.0
2007-04-18 12:40:00,29.5,29.5,29.5,29.5,67400.0,16.4327,16.4327,16.4327,16.4327,67400.0
2007-04-18 12:45:00,29.5,29.52,29.5,29.51,27200.0,16.4327,16.4439,16.4327,16.4383,27200.0
2007-04-18 12:50:00,29.52,29.52,29.49,29.5,71400.0,16.4439,16.4439,16.4272,16.4327,71400.0
2007-04-18 12:55:00,29.5,29.5,29.46,29.47,44200.0,16.4327,16.4327,16.4105,16.416,44200.0
2007-04-18 13:00:00,29.47,29.47,29.46,29.47,67000.0,16.416,16.416,16.4105,16.416,67000.0
2007-04-18 13:05:00,29.47,29.47,29.44,29.44,53400.0,16.416,16.416,16.3993,16.3993,53400.0
2007-04-18 13:10:00,29.45,29.49,29.45,29.45,28200.0,16.4049,16.4272,16.4049,16.4049,28200.0
2007-04-18 13:15:00,29.45,29.45,29.45,29.45,27200.0,16.4049,16.4049,16.4049,16.4049,27200.0
2007-04-18 13:20:00,29.45,29.46,29.45,29.45,48800.0,16.4049,16.4105,16.4049,16.4049,48800.0
2007-04-18 13:25:00,29.45,29.46,29.45,29.45,41000.0,16.4049,16.4105,16.4049,16.4049,41000.0
2007-04-18 13:30:00,29.45,29.45,29.43,29.45,55800.0,16.4049,16.4049,16.3937,16.4049,55800.0
2007-04-18 13:35:00,29.45,29.47,29.45,29.47,62400.0,16.4049,16.416,16.4049,16.416,62400.0
2007-04-18 13:40:00,29.47,29.5,29.47,29.5,33600.0,16.416,16.4327,16.416,16.4327,33600.0
2007-04-18 13:45:00,29.5,29.5,29.49,29.5,26200.0,16.4327,16.4327,16.4272,16.4327,26200.0
2007-04-18 13:50:00,29.5,29.5,29.49,29.5,76800.0,16.4327,16.4327,16.4272,16.4327,76800.0
2007-04-18 13:55:00,29.49,29.5,29.49,29.5,59800.0,16.4272,16.4327,16.4272,16.4327,59800.0
2007-04-18 14:00:00,29.5,29.5,29.5,29.5,25600.0,16.4327,16.4327,16.4327,16.4327,25600.0
2007-04-18 14:05:00,29.5,29.5,29.46,29.46,57600.0,16.4327,16.4327,16.4105,16.4105,57600.0
2007-04-18 14:10:00,29.46,29.47,29.46,29.47,16000.0,16.4105,16.416,16.4105,16.416,16000.0
2007-04-18 14:15:00,29.47,29.5,29.47,29.49,50800.0,16.416,16.4327,16.416,16.4272,50800.0
2007-04-18 14:20:00,29.49,29.5,29.49,29.5,22600.0,16.4272,16.4327,16.4272,16.4327,22600.0
2007-04-18 14:25:00,29.5,29.52,29.5,29.5,22400.0,16.4327,16.4439,16.4327,16.4327,22400.0
2007-04-18 14:30:00,29.5,29.5,29.5,29.5,20400.0,16.4327,16.4327,16.4327,16.4327,20400.0
2007-04-18 14:35:00,29.5,29.5,29.49,29.49,39000.0,16.4327,16.4327,16.4272,16.4272,39000.0
2007-04-18 14:40:00,29.49,29.5,29.49,29.5,28600.0,16.4272,16.4327,16.4272,16.4327,28600.0
2007-04-18 14:45:00,29.5,29.5,29.5,29.5,13400.0,16.4327,16.4327,16.4327,16.4327,13400.0
2007-04-18 14:50:00,29.5,29.5,29.5,29.5,22800.0,16.4327,16.4327,16.4327,16.4327,22800.0
2007-04-18 14:55:00,29.5,29.5,29.5,29.5,102400.0,16.4327,16.4327,16.4327,16.4327,102400.0
2007-04-18 15:00:00,29.5,29.5,29.49,29.5,33400.0,16.4327,16.4327,16.4272,16.4327,33400.0
2007-04-18 15:05:00,29.5,29.5,29.5,29.5,70200.0,16.4327,16.4327,16.4327,16.4327,70200.0
2007-04-18 15:10:00,29.5,29.5,29.5,29.5,108600.0,16.4327,16.4327,16.4327,16.4327,108600.0
2007-04-18 15:15:00,29.5,29.5,29.5,29.5,35200.0,16.4327,16.4327,16.4327,16.4327,35200.0
2007-04-18 15:20:00,29.5,29.5,29.5,29.5,118000.0,16.4327,16.4327,16.4327,16.4327,118000.0
2007-04-18 15:25:00,29.5,29.5,29.47,29.5,140400.0,16.4327,16.4327,16.416,16.4327,140400.0
2007-04-18 15:30:00,29.5,29.5,29.46,29.48,108200.0,16.4327,16.4327,16.4105,16.4216,108200.0
2007-04-18 15:35:00,29.48,29.5,29.48,29.49,51400.0,16.4216,16.4327,16.4216,16.4272,51400.0
2007-04-18 15:40:00,29.49,29.49,29.48,29.48,52000.0,16.4272,16.4272,16.4216,16.4216,52000.0
2007-04-18 15:45:00,29.48,29.48,29.44,29.47,86400.0,16.4216,16.4216,16.3993,16.416,86400.0
2007-04-18 15:50:00,29.47,29.48,29.45,29.45,141200.0,16.416,16.4216,16.4049,16.4049,141200.0
2007-04-18 15:55:00,29.45,29.47,29.45,29.45,185200.0,16.4049,16.416,16.4049,16.4049,185200.0
2007-04-19 09:30:00,29.81,29.81,29.38,29.41,66800.0,16.6054,16.6054,16.3659,16.3826,66800.0
2007-04-19 09:35:00,29.4,29.4,29.37,29.38,62000.0,16.377,16.377,16.3603,16.3659,62000.0
2007-04-19 09:40:00,29.37,29.43,29.36,29.42,62200.0,16.3603,16.3937,16.3547,16.3882,62200.0
2007-04-19 09:45:00,29.43,29.43,29.38,29.41,29800.0,16.3937,16.3937,16.3659,16.3826,29800.0
2007-04-19 09:50:00,29.39,29.43,29.38,29.43,42600.0,16.3715,16.3937,16.3659,16.3937,42600.0
2007-04-19 09:55:00,29.43,29.5,29.43,29.49,40800.0,16.3937,16.4327,16.3937,16.4272,40800.0
2007-04-19 10:00:00,29.49,29.5,29.46,29.5,52400.0,16.4272,16.4327,16.4105,16.4327,52400.0
2007-04-19 10:05:00,29.5,29.5,29.44,29.44,63800.0,16.4327,16.4327,16.3993,16.3993,63800.0
2007-04-19 10:10:00,29.45,29.46,29.43,29.46,72000.0,16.4049,16.4105,16.3937,16.4105,72000.0
2007-04-19 10:15:00,29.47,29.47,29.46,29.46,56400.0,16.416,16.416,16.4105,16.4105,56400.0
2007-04-19 10:20:00,29.46,29.47,29.45,29.45,51600.0,16.4105,16.416,16.4049,16.4049,51600.0
2007-04-19 10:25:00,29.45,29.46,29.45,29.45,98800.0,16.4049,16.4105,16.4049,16.4049,98800.0
2007-04-19 10:30:00,29.46,29.46,29.44,29.45,147600.0,16.4105,16.4105,16.3993,16.4049,147600.0
2007-04-19 10:35:00,29.46,29.46,29.46,29.46,43600.0,16.4105,16.4105,16.4105,16.4105,43600.0
2007-04-19 10:40:00,29.46,29.46,29.46,29.46,29200.0,16.4105,16.4105,16.4105,16.4105,29200.0
2007-04-19 10:45:00,29.46,29.47,29.46,29.46,33800.0,16.4105,16.416,16.4105,16.4105,33800.0
2007-04-19 10:50:00,29.46,29.47,29.46,29.47,39800.0,16.4105,16.416,16.4105,16.416,39800.0
2007-04-19 10:55:00,29.47,29.49,29.47,29.48,60400.0,16.416,16.4272,16.416,16.4216,60400.0
2007-04-19 11:00:00,29.48,29.48,29.47,29.48,97600.0,16.4216,16.4216,16.416,16.4216,97600.0
2007-04-19 11:05:00,29.48,29.49,29.47,29.47,46800.0,16.4216,16.4272,16.416,16.416,46800.0
2007-04-19 11:10:00,29.48,29.49,29.47,29.48,53000.0,16.4216,16.4272,16.416,16.4216,53000.0
2007-04-19 11:15:00,29.48,29.48,29.48,29.48,76000.0,16.4216,16.4216,16.4216,16.4216,76000.0
2007-04-19 11:20:00,29.48,29.48,29.47,29.47,34400.0,16.4216,16.4216,16.416,16.416,34400.0
2007-04-19 11:25:00,29.47,29.48,29.47,29.47,46200.0,16.416,16.4216,16.416,16.416,46200.0
2007-04-19 11:30:00,29.47,29.48,29.47,29.47,31600.0,16.416,16.4216,16.416,16.416,31600.0
2007-04-19 11:35:00,29.48,29.48,29.47,29.48,25800.0,16.4216,16.4216,16.416,16.4216,25800.0
2007-04-19 11:40:00,29.47,29.48,29.47,29.47,52000.0,16.416,16.4216,16.416,16.416,52000.0
2007-04-19 11:45:00,29.47,29.48,29.47,29.47,65400.0,16.416,16.4216,16.416,16.416,65400.0
2007-04-19 11:50:00,29.48,29.49,29.47,29.48,111400.0,16.4216,16.4272,16.416,16.4216,111400.0
2007-04-19 11:55:00,29.48,29.5,29.48,29.49,61600.0,16.4216,16.4327,16.4216,16.4272,61600.0
2007-04-19 12:00:00,29.48,29.49,29.48,29.48,107200.0,16.4216,16.4272,16.4216,16.4216,107200.0
2007-04-19 12:05:00,29.48,29.5,29.48,29.5,120600.0,16.4216,16.4327,16.4216,16.4327,120600.0
2007-04-19 12:10:00,29.5,29.5,29.5,29.5,46000.0,16.4327,16.4327,16.4327,16.4327,46000.0
2007-04-19 12:15:00,29.5,29.5,29.5,29.5,27400.0,16.4327,16.4327,16.4327,16.4327,27400.0
2007-04-19 12:20:00,29.5,29.5,29.5,29.5,19200.0,16.4327,16.4327,16.4327,16.4327,19200.0
2007-04-19 12:25:00,29.5,29.5,29.5,29.5,38600.0,16.4327,16.4327,16.4327,16.4327,38600.0
2007-04-19 12:30:00,29.5,29.5,29.49,29.49,10400.0,16.4327,16.4327,16.4272,16.4272,10400.0
2007-04-19 12:35:00,29.49,29.49,29.49,29.49,8800.0,16.4272,16.4272,16.4272,16.4272,8800.0
2007-04-19 12:40:00,29.49,29.49,29.48,29.48,27800.0,16.4272,16.4272,16.4216,16.4216,27800.0
2007-04-19 12:45:00,29.49,29.49,29.48,29.49,18000.0,16.4272,16.4272,16.4216,16.4272,18000.0
2007-04-19 12:50:00,29.49,29.49,29.49,29.49,18600.0,16.4272,16.4272,16.4272,16.4272,18600.0
2007-04-19 12:55:00,29.49,29.5,29.49,29.49,39600.0,16.4272,16.4327,16.4272,16.4272,39600.0
2007-04-19 13:00:00,29.49,29.5,29.49,29.49,32600.0,16.4272,16.4327,16.4272,16.4272,32600.0
2007-04-19 13:05:00,29.49,29.51,29.48,29.48,113000.0,16.4272,16.4383,16.4216,16.4216,113000.0
2007-04-19 13:10:00,29.49,29.5,29.48,29.5,86400.0,16.4272,16.4327,16.4216,16.4327,86400.0
2007-04-19 13:15:00,29.5,29.53,29.49,29.53,80400.0,16.4327,16.4494,16.4272,16.4494,80400.0
2007-04-19 13:20:00,29.53,29.54,29.52,29.53,41600.0,16.4494,16.455,16.4439,16.4494,41600.0
2007-04-19 13:25:00,29.53,29.53,29.52,29.52,46800.0,16.4494,16.4494,16.4439,16.4439,46800.0
2007-04-19 13:30:00,29.52,29.53,29.52,29.52,11000.0,16.4439,16.4494,16.4439,16.4439,11000.0
2007-04-19 13:35:00,29.53,29.53,29.52,29.53,12200.0,16.4494,16.4494,16.4439,16.4494,12200.0
2007-04-19 13:40:00,29.52,29.53,29.52,29.52,39600.0,16.4439,16.4494,16.4439,16.4439,39600.0
2007-04-19 13:45:00,29.52,29.53,29.52,29.53,14400.0,16.4439,16.4494,16.4439,16.4494,14400.0
2007-04-19 13:50:00,29.53,29.53,29.5,29.5,66000.0,16.4494,16.4494,16.4327,16.4327,66000.0
2007-04-19 13:55:00,29.5,29.5,29.5,29.5,7000.0,16.4327,16.4327,16.4327,16.4327,7000.0
2007-04-19 14:00:00,29.5,29.5,29.5,29.5,58000.0,16.4327,16.4327,16.4327,16.4327,58000.0
2007-04-19 14:05:00,29.5,29.5,29.5,29.5,11600.0,16.4327,16.4327,16.4327,16.4327,11600.0
2007-04-19 14:10:00,29.5,29.5,29.5,29.5,29600.0,16.4327,16.4327,16.4327,16.4327,29600.0
2007-04-19 14:15:00,29.5,29.5,29.5,29.5,48800.0,16.4327,16.4327,16.4327,16.4327,48800.0
2007-04-19 14:20:00,29.5,29.5,29.49,29.5,69400.0,16.4327,16.4327,16.4272,16.4327,69400.0
2007-04-19 14:25:00,29.5,29.5,29.49,29.5,25400.0,16.4327,16.4327,16.4272,16.4327,25400.0
2007-04-19 14:30:00,29.5,29.5,29.5,29.5,28600.0,16.4327,16.4327,16.4327,16.4327,28600.0
2007-04-19 14:35:00,29.5,29.5,29.5,29.5,20000.0,16.4327,16.4327,16.4327,16.4327,20000.0
2007-04-19 14:40:00,29.5,29.5,29.5,29.5,30000.0,16.4327,16.4327,16.4327,16.4327,30000.0
2007-04-19 14:45:00,29.5,29.5,29.49,29.5,31600.0,16.4327,16.4327,16.4272,16.4327,31600.0
2007-04-19 14:50:00,29.49,29.5,29.49,29.5,25400.0,16.4272,16.4327,16.4272,16.4327,25400.0
2007-04-19 14:55:00,29.5,29.53,29.5,29.53,164000.0,16.4327,16.4494,16.4327,16.4494,164000.0
2007-04-19 15:00:00,29.52,29.53,29.52,29.53,31800.0,16.4439,16.4494,16.4439,16.4494,31800.0
2007-04-19 15:05:00,29.53,29.55,29.52,29.55,42400.0,16.4494,16.4606,16.4439,16.4606,42400.0
2007-04-19 15:10:00,29.55,29.55,29.55,29.55,34600.0,16.4606,16.4606,16.4606,16.4606,34600.0
2007-04-19 15:15:00,29.55,29.55,29.53,29.53,108000.0,16.4606,16.4606,16.4494,16.4494,108000.0
2007-04-19 15:20:00,29.53,29.53,29.52,29.53,34000.0,16.4494,16.4494,16.4439,16.4494,34000.0
2007-04-19 15:25:00,29.53,29.54,29.52,29.53,27000.0,16.4494,16.455,16.4439,16.4494,27000.0
2007-04-19 15:30:00,29.53,29.53,29.52,29.53,53800.0,16.4494,16.4494,16.4439,16.4494,53800.0
2007-04-19 15:35:00,29.52,29.53,29.48,29.49,100800.0,16.4439,16.4494,16.4216,16.4272,100800.0
2007-04-19 15:40:00,29.48,29.49,29.48,29.49,104200.0,16.4216,16.4272,16.4216,16.4272,104200.0
2007-04-19 15:45:00,29.49,29.49,29.48,29.49,71200.0,16.4272,16.4272,16.4216,16.4272,71200.0
2007-04-19 15:50:00,29.49,29.51,29.49,29.5,79800.0,16.4272,16.4383,16.4272,16.4327,79800.0
2007-04-19 15:55:00,29.5,29.53,29.49,29.52,194000.0,16.4327,16.4494,16.4272,16.4439,194000.0
2007-04-20 09:30:00,29.7,29.7,29.6,29.63,781200.0,16.5441,16.5441,16.4884,16.5051,781200.0
2007-04-20 09:35:00,29.61,29.64,29.58,29.59,71400.0,16.494,16.5107,16.4773,16.4829,71400.0
2007-04-20 09:40:00,29.58,29.59,29.56,29.59,60200.0,16.4773,16.4829,16.4662,16.4829,60200.0
2007-04-20 09:45:00,29.59,29.6,29.55,29.57,67600.0,16.4829,16.4884,16.4606,16.4717,67600.0
2007-04-20 09:50:00,29.57,29.58,29.55,29.57,82600.0,16.4717,16.4773,16.4606,16.4717,82600.0
2007-04-20 09:55:00,29.57,29.57,29.5,29.55,72200.0,16.4717,16.4717,16.4327,16.4606,72200.0
2007-04-20 10:00:00,29.55,29.59,29.55,29.58,134400.0,16.4606,16.4829,16.4606,16.4773,134400.0
2007-04-20 10:05:00,29.58,29.6,29.57,29.58,82600.0,16.4773,16.4884,16.4717,16.4773,82600.0
2007-04-20 10:10:00,29.58,29.6,29.57,29.59,68000.0,16.4773,16.4884,16.4717,16.4829,68000.0
2007-04-20 10:15:00,29.59,29.6,29.58,29.59,37800.0,16.4829,16.4884,16.4773,16.4829,37800.0
2007-04-20 10:20:00,29.6,29.6,29.59,29.59,36800.0,16.4884,16.4884,16.4829,16.4829,36800.0
2007-04-20 10:25:00,29.59,29.6,29.58,29.59,36800.0,16.4829,16.4884,16.4773,16.4829,36800.0
2007-04-20 10:30:00,29.59,29.59,29.59,29.59,48600.0,16.4829,16.4829,16.4829,16.4829,48600.0
2007-04-20 10:35:00,29.59,29.59,29.58,29.58,53400.0,16.4829,16.4829,16.4773,16.4773,53400.0
2007-04-20 10:40:00,29.58,29.6,29.58,29.59,68200.0,16.4773,16.4884,16.4773,16.4829,68200.0
2007-04-20 10:45:00,29.59,29.59,29.58,29.59,32400.0,16.4829,16.4829,16.4773,16.4829,32400.0
2007-04-20 10:50:00,29.58,29.59,29.56,29.56,79800.0,16.4773,16.4829,16.4662,16.4662,79800.0
2007-04-20 10:55:00,29.56,29.58,29.55,29.57,34400.0,16.4662,16.4773,16.4606,16.4717,34400.0
2007-04-20 11:00:00,29.57,29.6,29.57,29.59,53800.0,16.4717,16.4884,16.4717,16.4829,53800.0
2007-04-20 11:05:00,29.59,29.59,29.58,29.58,34600.0,16.4829,16.4829,16.4773,16.4773,34600.0
2007-04-20 11:10:00,29.58,29.59,29.58,29.59,700600.0,16.4773,16.4829,16.4773,16.4829,700600.0
2007-04-20 11:15:00,29.58,29.6,29.58,29.6,33800.0,16.4773,16.4884,16.4773,16.4884,33800.0
2007-04-20 11:20:00,29.6,29.6,29.58,29.59,47200.0,16.4884,16.4884,16.4773,16.4829,47200.0
2007-04-20 11:25:00,29.59,29.6,29.59,29.59,53000.0,16.4829,16.4884,16.4829,16.4829,53000.0
2007-04-20 11:30:00,29.59,29.59,29.59,29.59,27800.0,16.4829,16.4829,16.4829,16.4829,27800.0
2007-04-20 11:35:00,29.59,29.59,29.58,29.58,36200.0,16.4829,16.4829,16.4773,16.4773,36200.0
2007-04-20 11:40:00,29.58,29.58,29.58,29.58,37400.0,16.4773,16.4773,16.4773,16.4773,37400.0
2007-04-20 11:45:00,29.58,29.59,29.57,29.57,67800.0,16.4773,16.4829,16.4717,16.4717,67800.0
2007-04-20 11:50:00,29.58,29.58,29.57,29.58,11400.0,16.4773,16.4773,16.4717,16.4773,11400.0
2007-04-20 11:55:00,29.58,29.59,29.57,29.59,44000.0,16.4773,16.4829,16.4717,16.4829,44000.0
2007-04-20 12:00:00,29.59,29.59,29.58,29.59,32800.0,16.4829,16.4829,16.4773,16.4829,32800.0
2007-04-20 12:05:00,29.59,29.59,29.58,29.58,23400.0,16.4829,16.4829,16.4773,16.4773,23400.0
2007-04-20 12:10:00,29.58,29.59,29.58,29.58,44600.0,16.4773,16.4829,16.4773,16.4773,44600.0
2007-04-20 12:15:00,29.58,29.59,29.58,29.59,32800.0,16.4773,16.4829,16.4773,16.4829,32800.0
2007-04-20 12:20:00,29.59,29.59,29.57,29.57,37600.0,16.4829,16.4829,16.4717,16.4717,37600.0
2007-04-20 12:25:00,29.57,29.58,29.57,29.58,21400.0,16.4717,16.4773,16.4717,16.4773,21400.0
2007-04-20 12:30:00,29.57,29.58,29.57,29.57,16800.0,16.4717,16.4773,16.4717,16.4717,16800.0
2007-04-20 12:35:00,29.57,29.58,29.55,29.55,73400.0,16.4717,16.4773,16.4606,16.4606,73400.0
2007-04-20 12:40:00,29.56,29.58,29.55,29.58,65000.0,16.4662,16.4773,16.4606,16.4773,65000.0
2007-04-20 12:45:00,29.58,29.59,29.57,29.58,53800.0,16.4773,16.4829,16.4717,16.4773,53800.0
2007-04-20 12:50:00,29.58,29.58,29.57,29.58,27200.0,16.4773,16.4773,16.4717,16.4773,27200.0
2007-04-20 12:55:00,29.58,29.58,29.57,29.58,18200.0,16.4773,16.4773,16.4717,16.4773,18200.0
2007-04-20 13:00:00,29.58,29.58,29.58,29.58,24600.0,16.4773,16.4773,16.4773,16.4773,24600.0
2007-04-20 13:05:00,29.58,29.58,29.58,29.58,21000.0,16.4773,16.4773,16.4773,16.4773,21000.0
2007-04-20 13:10:00,29.58,29.59,29.58,29.58,21200.0,16.4773,16.4829,16.4773,16.4773,21200.0
2007-04-20 13:15:00,29.58,29.6,29.58,29.6,23200.0,16.4773,16.4884,16.4773,16.4884,23200.0
2007-04-20 13:20:00,29.6,29.61,29.6,29.6,22200.0,16.4884,16.494,16.4884,16.4884,22200.0
2007-04-20 13:25:00,29.6,29.61,29.6,29.6,22800.0,16.4884,16.494,16.4884,16.4884,22800.0
2007-04-20 13:30:00,29.6,29.6,29.58,29.58,33800.0,16.4884,16.4884,16.4773,16.4773,33800.0
2007-04-20 13:35:00,29.58,29.58,29.56,29.56,22200.0,16.4773,16.4773,16.4662,16.4662,22200.0
2007-04-20 13:40:00,29.56,29.57,29.55,29.56,20000.0,16.4662,16.4717,16.4606,16.4662,20000.0
2007-04-20 13:45:00,29.57,29.58,29.56,29.58,46800.0,16.4717,16.4773,16.4662,16.4773,46800.0
2007-04-20 13:50:00,29.58,29.59,29.57,29.58,80800.0,16.4773,16.4829,16.4717,16.4773,80800.0
2007-04-20 13:55:00,29.57,29.58,29.57,29.57,21800.0,16.4717,16.4773,16.4717,16.4717,21800.0
2007-04-20 14:00:00,29.58,29.61,29.57,29.59,110200.0,16.4773,16.494,16.4717,16.4829,110200.0
2007-04-20 14:05:00,29.59,29.59,29.59,29.59,19200.0,16.4829,16.4829,16.4829,16.4829,19200.0
2007-04-20 14:10:00,29.6,29.6,29.59,29.59,35600.0,16.4884,16.4884,16.4829,16.4829,35600.0
2007-04-20 14:15:00,29.6,29.6,29.58,29.6,32800.0,16.4884,16.4884,16.4773,16.4884,32800.0
2007-04-20 14:20:00,29.6,29.6,29.59,29.6,55200.0,16.4884,16.4884,16.4829,16.4884,55200.0
2007-04-20 14:25:00,29.6,29.6,29.6,29.6,27800.0,16.4884,16.4884,16.4884,16.4884,27800.0
2007-04-20 14:30:00,29.6,29.6,29.59,29.6,44200.0,16.4884,16.4884,16.4829,16.4884,44200.0
2007-04-20 14:35:00,29.6,29.6,29.57,29.57,61800.0,16.4884,16.4884,16.4717,16.4717,61800.0
2007-04-20 14:40:00,29.58,29.6,29.57,29.59,29000.0,16.4773,16.4884,16.4717,16.4829,29000.0
2007-04-20 14:45:00,29.6,29.6,29.59,29.59,25600.0,16.4884,16.4884,16.4829,16.4829,25600.0
2007-04-20 14:50:00,29.6,29.6,29.59,29.6,28600.0,16.4884,16.4884,16.4829,16.4884,28600.0
2007-04-20 14:55:00,29.6,29.6,29.59,29.6,25400.0,16.4884,16.4884,16.4829,16.4884,25400.0
2007-04-20 15:00:00,29.6,29.6,29.59,29.59,35000.0,16.4884,16.4884,16.4829,16.4829,35000.0
2007-04-20 15:05:00,29.59,29.6,29.59,29.59,31600.0,16.4829,16.4884,16.4829,16.4829,31600.0
2007-04-20 15:10:00,29.59,29.6,29.59,29.59,46400.0,16.4829,16.4884,16.4829,16.4829,46400.0
2007-04-20 15:15:00,29.59,29.59,29.58,29.59,53200.0,16.4829,16.4829,16.4773,16.4829,53200.0
2007-04-20 15:20:00,29.59,29.59,29.59,29.59,47200.0,16.4829,16.4829,16.4829,16.4829,47200.0
2007-04-20 15:25:00,29.59,29.59,29.58,29.58,111000.0,16.4829,16.4829,16.4773,16.4773,111000.0
2007-04-20 15:30:00,29.59,29.59,29.58,29.59,40400.0,16.4829,16.4829,16.4773,16.4829,40400.0
2007-04-20 15:35:00,29.59,29.59,29.58,29.59,56200.0,16.4829,16.4829,16.4773,16.4829,56200.0
2007-04-20 15:40:00,29.59,29.59,29.58,29.59,74200.0,16.4829,16.4829,16.4773,16.4829,74200.0
2007-04-20 15:45:00,29.58,29.59,29.56,29.58,85200.0,16.4773,16.4829,16.4662,16.4773,85200.0
2007-04-20 15:50:00,29.58,29.58,29.57,29.57,96800.0,16.4773,16.4773,16.4717,16.4717,96800.0
2007-04-20 15:55:00,29.57,29.59,29.56,29.57,245200.0,16.4717,16.4829,16.4662,16.4717,245200.0
2007-04-23 09:30:00,29.53,29.64,29.53,29.64,61800.0,16.4494,16.5107,16.4494,16.5107,61800.0
2007-04-23 09:35:00,29.64,29.67,29.64,29.66,40600.0,16.5107,16.5274,16.5107,16.5219,40600.0
2007-04-23 09:40:00,29.66,29.68,29.66,29.68,143600.0,16.5219,16.533,16.5219,16.533,143600.0
2007-04-23 09:45:00,29.67,29.67,29.61,29.64,520000.0,16.5274,16.5274,16.494,16.5107,520000.0
2007-04-23 09:50:00,29.63,29.71,29.63,29.71,43800.0,16.5051,16.5497,16.5051,16.5497,43800.0
2007-04-23 09:55:00,29.71,29.75,29.7,29.75,39200.0,16.5497,16.572,16.5441,16.572,39200.0
2007-04-23 10:00:00,29.75,29.75,29.67,29.69,366200.0,16.572,16.572,16.5274,16.5386,366200.0
2007-04-23 10:05:00,29.71,29.75,29.69,29.75,51200.0,16.5497,16.572,16.5386,16.572,51200.0
2007-04-23 10:10:00,29.75,29.78,29.75,29.78,39800.0,16.572,16.5887,16.572,16.5887,39800.0
2007-04-23 10:15:00,29.78,29.8,29.78,29.8,50000.0,16.5887,16.5998,16.5887,16.5998,50000.0
2007-04-23 10:20:00,29.8,29.8,29.79,29.79,34600.0,16.5998,16.5998,16.5943,16.5943,34600.0
2007-04-23 10:25:00,29.79,29.81,29.78,29.81,44600.0,16.5943,16.6054,16.5887,16.6054,44600.0
2007-04-23 10:30:00,29.81,29.86,29.81,29.85,240400.0,16.6054,16.6333,16.6054,16.6277,240400.0
2007-04-23 10:35:00,29.86,29.86,29.85,29.86,106600.0,16.6333,16.6333,16.6277,16.6333,106600.0
2007-04-23 10:40:00,29.86,29.86,29.82,29.82,43000.0,16.6333,16.6333,16.611,16.611,43000.0
2007-04-23 10:45:00,29.83,29.83,29.8,29.8,67200.0,16.6166,16.6166,16.5998,16.5998,67200.0
2007-04-23 10:50:00,29.81,29.81,29.79,29.8,30400.0,16.6054,16.6054,16.5943,16.5998,30400.0
2007-04-23 10:55:00,29.8,29.8,29.78,29.79,47000.0,16.5998,16.5998,16.5887,16.5943,47000.0
2007-04-23 11:00:00,29.78,29.79,29.75,29.76,454400.0,16.5887,16.5943,16.572,16.5776,454400.0
2007-04-23 11:05:00,29.75,29.76,29.72,29.73,82400.0,16.572,16.5776,16.5553,16.5609,82400.0
2007-04-23 11:10:00,29.72,29.73,29.71,29.73,27400.0,16.5553,16.5609,16.5497,16.5609,27400.0
2007-04-23 11:15:00,29.72,29.77,29.72,29.76,33800.0,16.5553,16.5831,16.5553,16.5776,33800.0
2007-04-23 11:20:00,29.77,29.78,29.76,29.78,31600.0,16.5831,16.5887,16.5776,16.5887,31600.0
2007-04-23 11:25:00,29.77,29.8,29.77,29.8,41800.0,16.5831,16.5998,16.5831,16.5998,41800.0
2007-04-23 11:30:00,29.8,29.8,29.8,29.8,138000.0,16.5998,16.5998,16.5998,16.5998,138000.0
2007-04-23 11:35:00,29.8,29.82,29.8,29.82,40800.0,16.5998,16.611,16.5998,16.611,40800.0
2007-04-23 11:40:00,29.81,29.83,29.81,29.83,11200.0,16.6054,16.6166,16.6054,16.6166,11200.0
2007-04-23 11:45:00,29.83,29.83,29.82,29.83,10800.0,16.6166,16.6166,16.611,16.6166,10800.0
2007-04-23 11:50:00,29.83,29.83,29.82,29.83,12400.0,16.6166,16.6166,16.611,16.6166,12400.0
2007-04-23 11:55:00,29.83,29.84,29.78,29.8,118000.0,16.6166,16.6221,16.5887,16.5998,118000.0
2007-04-23 12:00:00,29.8,29.81,29.8,29.8,75400.0,16.5998,16.6054,16.5998,16.5998,75400.0
2007-04-23 12:05:00,29.8,29.81,29.8,29.81,15000.0,16.5998,16.6054,16.5998,16.6054,15000.0
2007-04-23 12:10:00,29.81,29.83,29.81,29.82,28200.0,16.6054,16.6166,16.6054,16.611,28200.0
2007-04-23 12:15:00,29.83,29.83,29.82,29.83,15000.0,16.6166,16.6166,16.611,16.6166,15000.0
2007-04-23 12:20:00,29.83,29.83,29.82,29.83,3400.0,16.6166,16.6166,16.611,16.6166,3400.0
2007-04-23 12:25:00,29.82,29.83,29.81,29.81,48600.0,16.611,16.6166,16.6054,16.6054,48600.0
2007-04-23 12:30:00,29.81,29.82,29.81,29.82,10400.0,16.6054,16.611,16.6054,16.611,10400.0
2007-04-23 12:35:00,29.82,29.82,29.82,29.82,11200.0,16.611,16.611,16.611,16.611,11200.0
2007-04-23 12:40:00,29.82,29.83,29.82,29.83,28800.0,16.611,16.6166,16.611,16.6166,28800.0
2007-04-23 12:45:00,29.83,29.83,29.82,29.82,18600.0,16.6166,16.6166,16.611,16.611,18600.0
2007-04-23 12:50:00,29.83,29.83,29.82,29.82,1800.0,16.6166,16.6166,16.611,16.611,1800.0
2007-04-23 12:55:00,29.82,29.83,29.82,29.83,98400.0,16.611,16.6166,16.611,16.6166,98400.0
2007-04-23 13:00:00,29.83,29.84,29.82,29.83,71600.0,16.6166,16.6221,16.611,16.6166,71600.0
2007-04-23 13:05:00,29.82,29.83,29.82,29.83,29400.0,16.611,16.6166,16.611,16.6166,29400.0
2007-04-23 13:10:00,29.83,29.83,29.82,29.82,10800.0,16.6166,16.6166,16.611,16.611,10800.0
2007-04-23 13:15:00,29.83,29.84,29.83,29.84,30600.0,16.6166,16.6221,16.6166,16.6221,30600.0
2007-04-23 13:20:00,29.84,29.85,29.84,29.85,25000.0,16.6221,16.6277,16.6221,16.6277,25000.0
2007-04-23 13:25:00,29.85,29.85,29.84,29.84,72600.0,16.6277,16.6277,16.6221,16.6221,72600.0
2007-04-23 13:30:00,29.84,29.85,29.84,29.84,41600.0,16.6221,16.6277,16.6221,16.6221,41600.0
2007-04-23 13:35:00,29.84,29.85,29.82,29.83,69000.0,16.6221,16.6277,16.611,16.6166,69000.0
2007-04-23 13:40:00,29.83,29.83,29.81,29.81,27200.0,16.6166,16.6166,16.6054,16.6054,27200.0
2007-04-23 13:45:00,29.81,29.83,29.81,29.83,18600.0,16.6054,16.6166,16.6054,16.6166,18600.0
2007-04-23 13:50:00,29.83,29.84,29.82,29.82,43600.0,16.6166,16.6221,16.611,16.611,43600.0
2007-04-23 13:55:00,29.82,29.83,29.82,29.82,63200.0,16.611,16.6166,16.611,16.611,63200.0
2007-04-23 14:00:00,29.83,29.83,29.82,29.83,82600.0,16.6166,16.6166,16.611,16.6166,82600.0
2007-04-23 14:05:00,29.83,29.84,29.83,29.84,26200.0,16.6166,16.6221,16.6166,16.6221,26200.0
2007-04-23 14:10:00,29.84,29.85,29.83,29.85,59600.0,16.6221,16.6277,16.6166,16.6277,59600.0
2007-04-23 14:15:00,29.84,29.85,29.84,29.85,24400.0,16.6221,16.6277,16.6221,16.6277,24400.0
2007-04-23 14:20:00,29.84,29.85,29.83,29.84,31000.0,16.6221,16.6277,16.6166,16.6221,31000.0
2007-04-23 14:25:00,29.84,29.85,29.84,29.85,21000.0,16.6221,16.6277,16.6221,16.6277,21000.0
2007-04-23 14:30:00,29.85,29.85,29.84,29.85,56800.0,16.6277,16.6277,16.6221,16.6277,56800.0
2007-04-23 14:35:00,29.85,29.85,29.84,29.85,26400.0,16.6277,16.6277,16.6221,16.6277,26400.0
2007-04-23 14:40:00,29.85,29.85,29.84,29.85,16200.0,16.6277,16.6277,16.6221,16.6277,16200.0
2007-04-23 14:45:00,29.84,29.86,29.84,29.86,48400.0,16.6221,16.6333,16.6221,16.6333,48400.0
2007-04-23 14:50:00,29.86,29.86,29.86,29.86,17400.0,16.6333,16.6333,16.6333,16.6333,17400.0
2007-04-23 14:55:00,29.86,29.86,29.86,29.86,32200.0,16.6333,16.6333,16.6333,16.6333,32200.0
2007-04-23 15:00:00,29.86,29.86,29.83,29.85,57200.0,16.6333,16.6333,16.6166,16.6277,57200.0
2007-04-23 15:05:00,29.84,29.86,29.84,29.86,24600.0,16.6221,16.6333,16.6221,16.6333,24600.0
2007-04-23 15:10:00,29.86,29.87,29.86,29.86,65400.0,16.6333,16.6388,16.6333,16.6333,65400.0
2007-04-23 15:15:00,29.86,29.87,29.86,29.87,16200.0,16.6333,16.6388,16.6333,16.6388,16200.0
2007-04-23 15:20:00,29.86,29.87,29.84,29.84,119200.0,16.6333,16.6388,16.6221,16.6221,119200.0
2007-04-23 15:25:00,29.84,29.84,29.84,29.84,4800.0,16.6221,16.6221,16.6221,16.6221,4800.0
2007-04-23 15:30:00,29.84,29.88,29.84,29.88,313600.0,16.6221,16.6444,16.6221,16.6444,313600.0
2007-04-23 15:35:00,29.89,29.9,29.85,29.86,135400.0,16.65,16.6555,16.6277,16.6333,135400.0
2007-04-23 15:40:00,29.86,29.86,29.83,29.83,75400.0,16.6333,16.6333,16.6166,16.6166,75400.0
2007-04-23 15:45:00,29.83,29.85,29.81,29.85,56000.0,16.6166,16.6277,16.6054,16.6277,56000.0
2007-04-23 15:50:00,29.84,29.85,29.8,29.81,74600.0,16.6221,16.6277,16.5998,16.6054,74600.0
2007-04-23 15:55:00,29.81,29.81,29.79,29.8,142600.0,16.6054,16.6054,16.5943,16.5998,142600.0
2007-04-24 09:30:00,29.37,29.84,29.37,29.82,41600.0,16.3603,16.6221,16.3603,16.611,41600.0
2007-04-24 09:35:00,29.84,29.92,29.84,29.87,46000.0,16.6221,16.6667,16.6221,16.6388,46000.0
2007-04-24 09:40:00,29.86,29.88,29.85,29.86,33600.0,16.6333,16.6444,16.6277,16.6333,33600.0
2007-04-24 09:45:00,29.84,29.84,29.8,29.83,35800.0,16.6221,16.6221,16.5998,16.6166,35800.0
2007-04-24 09:50:00,29.83,29.86,29.83,29.85,34000.0,16.6166,16.6333,16.6166,16.6277,34000.0
2007-04-24 09:55:00,29.85,29.88,29.81,29.88,105000.0,16.6277,16.6444,16.6054,16.6444,105000.0
2007-04-24 10:00:00,29.87,29.87,29.75,29.8,67000.0,16.6388,16.6388,16.572,16.5998,67000.0
2007-04-24 10:05:00,29.8,29.84,29.78,29.78,46200.0,16.5998,16.6221,16.5887,16.5887,46200.0
2007-04-24 10:10:00,29.78,29.87,29.78,29.85,101800.0,16.5887,16.6388,16.5887,16.6277,101800.0
2007-04-24 10:15:00,29.84,29.86,29.84,29.85,47400.0,16.6221,16.6333,16.6221,16.6277,47400.0
2007-04-24 10:20:00,29.85,29.85,29.75,29.75,61400.0,16.6277,16.6277,16.572,16.572,61400.0
2007-04-24 10:25:00,29.74,29.77,29.73,29.76,34200.0,16.5664,16.5831,16.5609,16.5776,34200.0
2007-04-24 10:30:00,29.75,29.77,29.74,29.76,86400.0,16.572,16.5831,16.5664,16.5776,86400.0
2007-04-24 10:35:00,29.77,29.77,29.75,29.77,57000.0,16.5831,16.5831,16.572,16.5831,57000.0
2007-04-24 10:40:00,29.77,29.77,29.7,29.71,56400.0,16.5831,16.5831,16.5441,16.5497,56400.0
2007-04-24 10:45:00,29.71,29.73,29.71,29.72,25400.0,16.5497,16.5609,16.5497,16.5553,25400.0
2007-04-24 10:50:00,29.72,29.77,29.72,29.77,55400.0,16.5553,16.5831,16.5553,16.5831,55400.0
2007-04-24 10:55:00,29.77,29.79,29.77,29.78,50000.0,16.5831,16.5943,16.5831,16.5887,50000.0
2007-04-24 11:00:00,29.79,29.83,29.78,29.83,53400.0,16.5943,16.6166,16.5887,16.6166,53400.0
2007-04-24 11:05:00,29.83,29.83,29.82,29.83,55800.0,16.6166,16.6166,16.611,16.6166,55800.0
2007-04-24 11:10:00,29.83,29.84,29.82,29.83,60600.0,16.6166,16.6221,16.611,16.6166,60600.0
2007-04-24 11:15:00,29.82,29.82,29.8,29.81,26800.0,16.611,16.611,16.5998,16.6054,26800.0
2007-04-24 11:20:00,29.82,29.83,29.81,29.83,35200.0,16.611,16.6166,16.6054,16.6166,35200.0
2007-04-24 11:25:00,29.83,29.85,29.82,29.85,47800.0,16.6166,16.6277,16.611,16.6277,47800.0
2007-04-24 11:30:00,29.85,29.86,29.84,29.85,94200.0,16.6277,16.6333,16.6221,16.6277,94200.0
2007-04-24 11:35:00,29.85,29.86,29.85,29.85,29600.0,16.6277,16.6333,16.6277,16.6277,29600.0
2007-04-24 11:40:00,29.86,29.88,29.85,29.86,72200.0,16.6333,16.6444,16.6277,16.6333,72200.0
2007-04-24 11:45:00,29.86,29.87,29.85,29.85,18200.0,16.6333,16.6388,16.6277,16.6277,18200.0
2007-04-24 11:50:00,29.86,29.86,29.85,29.86,51800.0,16.6333,16.6333,16.6277,16.6333,51800.0
2007-04-24 11:55:00,29.86,29.86,29.83,29.83,32600.0,16.6333,16.6333,16.6166,16.6166,32600.0
2007-04-24 12:00:00,29.83,29.83,29.8,29.81,74400.0,16.6166,16.6166,16.5998,16.6054,74400.0
2007-04-24 12:05:00,29.8,29.83,29.8,29.83,86800.0,16.5998,16.6166,16.5998,16.6166,86800.0
2007-04-24 12:10:00,29.82,29.82,29.78,29.78,84400.0,16.611,16.611,16.5887,16.5887,84400.0
2007-04-24 12:15:00,29.78,29.8,29.78,29.8,27400.0,16.5887,16.5998,16.5887,16.5998,27400.0
2007-04-24 12:20:00,29.8,29.81,29.8,29.8,57200.0,16.5998,16.6054,16.5998,16.5998,57200.0
2007-04-24 12:25:00,29.81,29.83,29.79,29.79,84800.0,16.6054,16.6166,16.5943,16.5943,84800.0
2007-04-24 12:30:00,29.79,29.79,29.78,29.79,29200.0,16.5943,16.5943,16.5887,16.5943,29200.0
2007-04-24 12:35:00,29.79,29.8,29.79,29.8,23000.0,16.5943,16.5998,16.5943,16.5998,23000.0
2007-04-24 12:40:00,29.8,29.83,29.8,29.83,31400.0,16.5998,16.6166,16.5998,16.6166,31400.0
2007-04-24 12:45:00,29.83,29.84,29.82,29.83,80600.0,16.6166,16.6221,16.611,16.6166,80600.0
2007-04-24 12:50:00,29.83,29.84,29.82,29.83,23800.0,16.6166,16.6221,16.611,16.6166,23800.0
2007-04-24 12:55:00,29.84,29.84,29.82,29.83,14200.0,16.6221,16.6221,16.611,16.6166,14200.0
2007-04-24 13:00:00,29.82,29.84,29.82,29.84,28400.0,16.611,16.6221,16.611,16.6221,28400.0
2007-04-24 13:05:00,29.84,29.85,29.84,29.85,19000.0,16.6221,16.6277,16.6221,16.6277,19000.0
2007-04-24 13:10:00,29.85,29.85,29.84,29.85,44200.0,16.6277,16.6277,16.6221,16.6277,44200.0
2007-04-24 13:15:00,29.85,29.85,29.84,29.85,42200.0,16.6277,16.6277,16.6221,16.6277,42200.0
2007-04-24 13:20:00,29.85,29.85,29.84,29.84,20600.0,16.6277,16.6277,16.6221,16.6221,20600.0
2007-04-24 13:25:00,29.84,29.85,29.84,29.85,33600.0,16.6221,16.6277,16.6221,16.6277,33600.0
2007-04-24 13:30:00,29.85,29.88,29.85,29.86,64800.0,16.6277,16.6444,16.6277,16.6333,64800.0
2007-04-24 13:35:00,29.86,29.88,29.86,29.86,55800.0,16.6333,16.6444,16.6333,16.6333,55800.0
2007-04-24 13:40:00,29.86,29.88,29.84,29.84,90800.0,16.6333,16.6444,16.6221,16.6221,90800.0
2007-04-24 13:45:00,29.83,29.83,29.81,29.81,30200.0,16.6166,16.6166,16.6054,16.6054,30200.0
2007-04-24 13:50:00,29.81,29.82,29.79,29.8,43400.0,16.6054,16.611,16.5943,16.5998,43400.0
2007-04-24 13:55:00,29.8,29.8,29.79,29.8,29600.0,16.5998,16.5998,16.5943,16.5998,29600.0
2007-04-24 14:00:00,29.8,29.81,29.8,29.81,43400.0,16.5998,16.6054,16.5998,16.6054,43400.0
2007-04-24 14:05:00,29.81,29.83,29.81,29.82,50200.0,16.6054,16.6166,16.6054,16.611,50200.0
2007-04-24 14:10:00,29.83,29.83,29.82,29.82,48600.0,16.6166,16.6166,16.611,16.611,48600.0
2007-04-24 14:15:00,29.82,29.82,29.8,29.8,37200.0,16.611,16.611,16.5998,16.5998,37200.0
2007-04-24 14:20:00,29.81,29.81,29.8,29.8,43800.0,16.6054,16.6054,16.5998,16.5998,43800.0
2007-04-24 14:25:00,29.81,29.82,29.8,29.82,44800.0,16.6054,16.611,16.5998,16.611,44800.0
2007-04-24 14:30:00,29.82,29.82,29.8,29.8,70200.0,16.611,16.611,16.5998,16.5998,70200.0
2007-04-24 14:35:00,29.8,29.81,29.8,29.81,32400.0,16.5998,16.6054,16.5998,16.6054,32400.0
2007-04-24 14:40:00,29.81,29.81,29.8,29.81,43600.0,16.6054,16.6054,16.5998,16.6054,43600.0
2007-04-24 14:45:00,29.81,29.81,29.8,29.8,31800.0,16.6054,16.6054,16.5998,16.5998,31800.0
2007-04-24 14:50:00,29.8,29.8,29.79,29.8,25800.0,16.5998,16.5998,16.5943,16.5998,25800.0
2007-04-24 14:55:00,29.8,29.81,29.79,29.79,26400.0,16.5998,16.6054,16.5943,16.5943,26400.0
2007-04-24 15:00:00,29.8,29.82,29.8,29.82,68600.0,16.5998,16.611,16.5998,16.611,68600.0
2007-04-24 15:05:00,29.82,29.83,29.82,29.82,52800.0,16.611,16.6166,16.611,16.611,52800.0
2007-04-24 15:10:00,29.83,29.83,29.82,29.83,32800.0,16.6166,16.6166,16.611,16.6166,32800.0
2007-04-24 15:15:00,29.83,29.84,29.83,29.83,66600.0,16.6166,16.6221,16.6166,16.6166,66600.0
2007-04-24 15:20:00,29.83,29.83,29.82,29.83,26600.0,16.6166,16.6166,16.611,16.6166,26600.0
2007-04-24 15:25:00,29.83,29.83,29.82,29.82,92000.0,16.6166,16.6166,16.611,16.611,92000.0
2007-04-24 15:30:00,29.82,29.83,29.82,29.83,29600.0,16.611,16.6166,16.611,16.6166,29600.0
2007-04-24 15:35:00,29.83,29.83,29.8,29.8,83000.0,16.6166,16.6166,16.5998,16.5998,83000.0
2007-04-24 15:40:00,29.8,29.81,29.79,29.8,49400.0,16.5998,16.6054,16.5943,16.5998,49400.0
2007-04-24 15:45:00,29.8,29.8,29.77,29.78,64800.0,16.5998,16.5998,16.5831,16.5887,64800.0
2007-04-24 15:50:00,29.77,29.79,29.77,29.77,73800.0,16.5831,16.5943,16.5831,16.5831,73800.0
2007-04-24 15:55:00,29.77,29.78,29.75,29.77,85800.0,16.5831,16.5887,16.572,16.5831,85800.0
2007-04-25 09:30:00,29.89,29.95,29.81,29.93,68400.0,16.65,16.6834,16.6054,16.6723,68400.0
2007-04-25 09:35:00,29.93,29.95,29.88,29.89,167000.0,16.6723,16.6834,16.6444,16.65,167000.0
2007-04-25 09:40:00,29.88,29.93,29.88,29.92,49400.0,16.6444,16.6723,16.6444,16.6667,49400.0
2007-04-25 09:45:00,29.92,29.93,29.91,29.93,29800.0,16.6667,16.6723,16.6611,16.6723,29800.0
2007-04-25 09:50:00,29.93,29.95,29.92,29.92,46400.0,16.6723,16.6834,16.6667,16.6667,46400.0
2007-04-25 09:55:00,29.92,29.94,29.91,29.93,45000.0,16.6667,16.6778,16.6611,16.6723,45000.0
2007-04-25 10:00:00,29.93,29.93,29.89,29.92,36600.0,16.6723,16.6723,16.65,16.6667,36600.0
2007-04-25 10:05:00,29.93,29.93,29.91,29.93,52400.0,16.6723,16.6723,16.6611,16.6723,52400.0
2007-04-25 10:10:00,29.93,29.93,29.9,29.9,59000.0,16.6723,16.6723,16.6555,16.6555,59000.0
2007-04-25 10:15:00,29.9,29.92,29.9,29.91,465200.0,16.6555,16.6667,16.6555,16.6611,465200.0
2007-04-25 10:20:00,29.91,29.93,29.9,29.93,21000.0,16.6611,16.6723,16.6555,16.6723,21000.0
2007-04-25 10:25:00,29.93,29.95,29.93,29.95,38800.0,16.6723,16.6834,16.6723,16.6834,38800.0
2007-04-25 10:30:00,29.94,29.95,29.94,29.95,363600.0,16.6778,16.6834,16.6778,16.6834,363600.0
2007-04-25 10:35:00,29.95,29.96,29.95,29.96,111800.0,16.6834,16.689,16.6834,16.689,111800.0
2007-04-25 10:40:00,29.96,29.96,29.95,29.95,73000.0,16.689,16.689,16.6834,16.6834,73000.0
2007-04-25 10:45:00,29.95,29.95,29.94,29.95,36200.0,16.6834,16.6834,16.6778,16.6834,36200.0
2007-04-25 10:50:00,29.95,29.96,29.95,29.96,19200.0,16.6834,16.689,16.6834,16.689,19200.0
2007-04-25 10:55:00,29.96,29.97,29.95,29.95,160800.0,16.689,16.6945,16.6834,16.6834,160800.0
2007-04-25 11:00:00,29.95,29.95,29.92,29.92,118600.0,16.6834,16.6834,16.6667,16.6667,118600.0
2007-04-25 11:05:00,29.91,29.92,29.89,29.9,39800.0,16.6611,16.6667,16.65,16.6555,39800.0
2007-04-25 11:10:00,29.89,29.9,29.87,29.89,22400.0,16.65,16.6555,16.6388,16.65,22400.0
2007-04-25 11:15:00,29.88,29.89,29.86,29.89,65200.0,16.6444,16.65,16.6333,16.65,65200.0
2007-04-25 11:20:00,29.88,29.91,29.88,29.91,13800.0,16.6444,16.6611,16.6444,16.6611,13800.0
2007-04-25 11:25:00,29.92,29.92,29.91,29.92,9400.0,16.6667,16.6667,16.6611,16.6667,9400.0
2007-04-25 11:30:00,29.92,29.95,29.92,29.94,16200.0,16.6667,16.6834,16.6667,16.6778,16200.0
2007-04-25 11:35:00,29.94,29.95,29.9,29.9,105000.0,16.6778,16.6834,16.6555,16.6555,105000.0
2007-04-25 11:40:00,29.89,29.9,29.89,29.9,15200.0,16.65,16.6555,16.65,16.6555,15200.0
2007-04-25 11:45:00,29.9,29.91,29.9,29.91,14400.0,16.6555,16.6611,16.6555,16.6611,14400.0
2007-04-25 11:50:00,29.9,29.91,29.89,29.91,27200.0,16.6555,16.6611,16.65,16.6611,27200.0
2007-04-25 11:55:00,29.92,29.93,29.91,29.93,30600.0,16.6667,16.6723,16.6611,16.6723,30600.0
2007-04-25 12:00:00,29.93,29.94,29.92,29.92,93400.0,16.6723,16.6778,16.6667,16.6667,93400.0
2007-04-25 12:05:00,29.92,29.93,29.92,29.93,27200.0,16.6667,16.6723,16.6667,16.6723,27200.0
2007-04-25 12:10:00,29.92,29.93,29.92,29.92,14200.0,16.6667,16.6723,16.6667,16.6667,14200.0
2007-04-25 12:15:00,29.93,29.93,29.92,29.93,17600.0,16.6723,16.6723,16.6667,16.6723,17600.0
2007-04-25 12:20:00,29.93,29.93,29.92,29.93,55400.0,16.6723,16.6723,16.6667,16.6723,55400.0
2007-04-25 12:25:00,29.93,29.93,29.92,29.92,35000.0,16.6723,16.6723,16.6667,16.6667,35000.0
2007-04-25 12:30:00,29.92,29.93,29.92,29.92,13800.0,16.6667,16.6723,16.6667,16.6667,13800.0
2007-04-25 12:35:00,29.92,29.92,29.92,29.92,12000.0,16.6667,16.6667,16.6667,16.6667,12000.0
2007-04-25 12:40:00,29.92,29.93,29.92,29.93,125200.0,16.6667,16.6723,16.6667,16.6723,125200.0
2007-04-25 12:45:00,29.93,29.93,29.91,29.92,66000.0,16.6723,16.6723,16.6611,16.6667,66000.0
2007-04-25 12:50:00,29.91,29.92,29.91,29.92,7600.0,16.6611,16.6667,16.6611,16.6667,7600.0
2007-04-25 12:55:00,29.91,29.93,29.91,29.93,67200.0,16.6611,16.6723,16.6611,16.6723,67200.0
2007-04-25 13:00:00,29.93,29.93,29.92,29.93,39200.0,16.6723,16.6723,16.6667,16.6723,39200.0
2007-04-25 13:05:00,29.93,29.93,29.92,29.93,8000.0,16.6723,16.6723,16.6667,16.6723,8000.0
2007-04-25 13:10:00,29.93,29.93,29.92,29.93,19800.0,16.6723,16.6723,16.6667,16.6723,19800.0
2007-04-25 13:15:00,29.93,29.94,29.93,29.94,29800.0,16.6723,16.6778,16.6723,16.6778,29800.0
2007-04-25 13:20:00,29.94,29.95,29.93,29.95,14600.0,16.6778,16.6834,16.6723,16.6834,14600.0
2007-04-25 13:25:00,29.95,29.96,29.95,29.95,51400.0,16.6834,16.689,16.6834,16.6834,51400.0
2007-04-25 13:30:00,29.95,29.95,29.95,29.95,12600.0,16.6834,16.6834,16.6834,16.6834,12600.0
2007-04-25 13:35:00,29.95,29.95,29.95,29.95,16600.0,16.6834,16.6834,16.6834,16.6834,16600.0
2007-04-25 13:40:00,29.95,29.96,29.95,29.95,99200.0,16.6834,16.689,16.6834,16.6834,99200.0
2007-04-25 13:45:00,29.95,29.95,29.93,29.93,19000.0,16.6834,16.6834,16.6723,16.6723,19000.0
2007-04-25 13:50:00,29.93,29.94,29.93,29.93,11800.0,16.6723,16.6778,16.6723,16.6723,11800.0
2007-04-25 13:55:00,29.94,29.95,29.93,29.94,47600.0,16.6778,16.6834,16.6723,16.6778,47600.0
2007-04-25 14:00:00,29.94,29.95,29.93,29.93,118000.0,16.6778,16.6834,16.6723,16.6723,118000.0
2007-04-25 14:05:00,29.93,29.95,29.93,29.95,26600.0,16.6723,16.6834,16.6723,16.6834,26600.0
2007-04-25 14:10:00,29.95,29.95,29.95,29.95,37000.0,16.6834,16.6834,16.6834,16.6834,37000.0
2007-04-25 14:15:00,29.95,29.95,29.95,29.95,294800.0,16.6834,16.6834,16.6834,16.6834,294800.0
2007-04-25 14:20:00,29.95,29.95,29.94,29.95,73800.0,16.6834,16.6834,16.6778,16.6834,73800.0
2007-04-25 14:25:00,29.94,29.94,29.93,29.94,15200.0,16.6778,16.6778,16.6723,16.6778,15200.0
2007-04-25 14:30:00,29.94,29.95,29.93,29.93,41000.0,16.6778,16.6834,16.6723,16.6723,41000.0
2007-04-25 14:35:00,29.93,29.95,29.93,29.95,58400.0,16.6723,16.6834,16.6723,16.6834,58400.0
2007-04-25 14:40:00,29.95,29.95,29.95,29.95,29600.0,16.6834,16.6834,16.6834,16.6834,29600.0
2007-04-25 14:45:00,29.95,29.95,29.93,29.93,25600.0,16.6834,16.6834,16.6723,16.6723,25600.0
2007-04-25 14:50:00,29.93,29.96,29.93,29.96,125000.0,16.6723,16.689,16.6723,16.689,125000.0
2007-04-25 14:55:00,29.96,29.98,29.96,29.97,96000.0,16.689,16.7001,16.689,16.6945,96000.0
2007-04-25 15:00:00,29.97,29.98,29.97,29.98,50800.0,16.6945,16.7001,16.6945,16.7001,50800.0
2007-04-25 15:05:00,29.98,29.99,29.98,29.99,138400.0,16.7001,16.7057,16.7001,16.7057,138400.0
2007-04-25 15:10:00,29.99,29.99,29.98,29.99,68400.0,16.7057,16.7057,16.7001,16.7057,68400.0
2007-04-25 15:15:00,29.99,30.0,29.99,30.0,66600.0,16.7057,16.7113,16.7057,16.7113,66600.0
2007-04-25 15:20:00,30.0,30.0,29.99,29.99,102800.0,16.7113,16.7113,16.7057,16.7057,102800.0
2007-04-25 15:25:00,29.99,30.0,29.99,30.0,87000.0,16.7057,16.7113,16.7057,16.7113,87000.0
2007-04-25 15:30:00,30.0,30.0,30.0,30.0,310400.0,16.7113,16.7113,16.7113,16.7113,310400.0
2007-04-25 15:35:00,30.0,30.0,29.99,30.0,88400.0,16.7113,16.7113,16.7057,16.7113,88400.0
2007-04-25 15:40:00,30.0,30.0,29.98,29.98,143800.0,16.7113,16.7113,16.7001,16.7001,143800.0
2007-04-25 15:45:00,29.99,29.99,29.95,29.95,118200.0,16.7057,16.7057,16.6834,16.6834,118200.0
2007-04-25 15:50:00,29.95,29.95,29.93,29.94,122600.0,16.6834,16.6834,16.6723,16.6778,122600.0
2007-04-25 15:55:00,29.94,29.95,29.93,29.95,234000.0,16.6778,16.6834,16.6723,16.6834,234000.0
2007-04-26 09:30:00,29.86,29.95,29.86,29.95,129600.0,16.6333,16.6834,16.6333,16.6834,129600.0
2007-04-26 09:35:00,29.95,30.04,29.93,30.03,184400.0,16.6834,16.7335,16.6723,16.728,184400.0
2007-04-26 09:40:00,30.04,30.04,29.93,29.93,52800.0,16.7335,16.7335,16.6723,16.6723,52800.0
2007-04-26 09:45:00,29.95,29.95,29.87,29.88,38000.0,16.6834,16.6834,16.6388,16.6444,38000.0
2007-04-26 09:50:00,29.89,29.97,29.88,29.97,60800.0,16.65,16.6945,16.6444,16.6945,60800.0
2007-04-26 09:55:00,29.97,29.98,29.95,29.95,65000.0,16.6945,16.7001,16.6834,16.6834,65000.0
2007-04-26 10:00:00,29.95,29.97,29.93,29.97,59800.0,16.6834,16.6945,16.6723,16.6945,59800.0
2007-04-26 10:05:00,29.97,30.0,29.97,30.0,82000.0,16.6945,16.7113,16.6945,16.7113,82000.0
2007-04-26 10:10:00,30.0,30.0,29.99,29.99,79000.0,16.7113,16.7113,16.7057,16.7057,79000.0
2007-04-26 10:15:00,29.99,30.0,29.99,29.99,63200.0,16.7057,16.7113,16.7057,16.7057,63200.0
2007-04-26 10:20:00,29.99,30.0,29.97,29.99,79400.0,16.7057,16.7113,16.6945,16.7057,79400.0
2007-04-26 10:25:00,29.99,30.0,29.99,29.99,73000.0,16.7057,16.7113,16.7057,16.7057,73000.0
2007-04-26 10:30:00,29.99,30.0,29.99,30.0,39600.0,16.7057,16.7113,16.7057,16.7113,39600.0
2007-04-26 10:35:00,30.0,30.0,30.0,30.0,53600.0,16.7113,16.7113,16.7113,16.7113,53600.0
2007-04-26 10:40:00,30.0,30.0,29.99,30.0,13000.0,16.7113,16.7113,16.7057,16.7113,13000.0
2007-04-26 10:45:00,30.0,30.0,29.99,30.0,29200.0,16.7113,16.7113,16.7057,16.7113,29200.0
2007-04-26 10:50:00,30.0,30.0,30.0,30.0,13800.0,16.7113,16.7113,16.7113,16.7113,13800.0
2007-04-26 10:55:00,30.0,30.0,30.0,30.0,67200.0,16.7113,16.7113,16.7113,16.7113,67200.0
2007-04-26 11:00:00,30.0,30.0,29.94,29.96,141200.0,16.7113,16.7113,16.6778,16.689,141200.0
2007-04-26 11:05:00,29.96,29.96,29.93,29.93,55400.0,16.689,16.689,16.6723,16.6723,55400.0
2007-04-26 11:10:00,29.93,29.93,29.93,29.93,32800.0,16.6723,16.6723,16.6723,16.6723,32800.0
2007-04-26 11:15:00,29.93,29.93,29.9,29.93,73600.0,16.6723,16.6723,16.6555,16.6723,73600.0
2007-04-26 11:20:00,29.93,29.97,29.93,29.94,75000.0,16.6723,16.6945,16.6723,16.6778,75000.0
2007-04-26 11:25:00,29.94,29.95,29.93,29.94,37400.0,16.6778,16.6834,16.6723,16.6778,37400.0
2007-04-26 11:30:00,29.94,29.94,29.9,29.91,190800.0,16.6778,16.6778,16.6555,16.6611,190800.0
2007-04-26 11:35:00,29.91,29.93,29.9,29.91,53400.0,16.6611,16.6723,16.6555,16.6611,53400.0
2007-04-26 11:40:00,29.91,29.91,29.82,29.88,170000.0,16.6611,16.6611,16.611,16.6444,170000.0
2007-04-26 11:45:00,29.88,29.88,29.87,29.87,32000.0,16.6444,16.6444,16.6388,16.6388,32000.0
2007-04-26 11:50:00,29.87,29.9,29.86,29.89,57000.0,16.6388,16.6555,16.6333,16.65,57000.0
2007-04-26 11:55:00,29.9,29.9,29.89,29.9,23800.0,16.6555,16.6555,16.65,16.6555,23800.0
2007-04-26 12:00:00,29.9,29.9,29.86,29.86,61800.0,16.6555,16.6555,16.6333,16.6333,61800.0
2007-04-26 12:05:00,29.87,29.9,29.87,29.9,39800.0,16.6388,16.6555,16.6388,16.6555,39800.0
2007-04-26 12:10:00,29.9,29.9,29.89,29.9,32200.0,16.6555,16.6555,16.65,16.6555,32200.0
2007-04-26 12:15:00,29.9,29.92,29.9,29.92,180200.0,16.6555,16.6667,16.6555,16.6667,180200.0
2007-04-26 12:20:00,29.92,29.93,29.92,29.92,48600.0,16.6667,16.6723,16.6667,16.6667,48600.0
2007-04-26 12:25:00,29.92,29.93,29.89,29.9,74400.0,16.6667,16.6723,16.65,16.6555,74400.0
2007-04-26 12:30:00,29.91,29.91,29.89,29.91,26600.0,16.6611,16.6611,16.65,16.6611,26600.0
2007-04-26 12:35:00,29.91,29.93,29.91,29.93,46600.0,16.6611,16.6723,16.6611,16.6723,46600.0
2007-04-26 12:40:00,29.93,29.93,29.91,29.91,45200.0,16.6723,16.6723,16.6611,16.6611,45200.0
2007-04-26 12:45:00,29.91,29.92,29.91,29.92,57200.0,16.6611,16.6667,16.6611,16.6667,57200.0
2007-04-26 12:50:00,29.92,29.92,29.91,29.91,22200.0,16.6667,16.6667,16.6611,16.6611,22200.0
2007-04-26 12:55:00,29.92,29.93,29.91,29.93,48600.0,16.6667,16.6723,16.6611,16.6723,48600.0
2007-04-26 13:00:00,29.93,29.95,29.92,29.95,58200.0,16.6723,16.6834,16.6667,16.6834,58200.0
2007-04-26 13:05:00,29.94,29.95,29.92,29.92,50400.0,16.6778,16.6834,16.6667,16.6667,50400.0
2007-04-26 13:10:00,29.92,29.92,29.9,29.9,18400.0,16.6667,16.6667,16.6555,16.6555,18400.0
2007-04-26 13:15:00,29.91,29.91,29.9,29.9,34600.0,16.6611,16.6611,16.6555,16.6555,34600.0
2007-04-26 13:20:00,29.9,29.9,29.86,29.86,39000.0,16.6555,16.6555,16.6333,16.6333,39000.0
2007-04-26 13:25:00,29.85,29.89,29.85,29.89,42800.0,16.6277,16.65,16.6277,16.65,42800.0
2007-04-26 13:30:00,29.88,29.91,29.87,29.9,49200.0,16.6444,16.6611,16.6388,16.6555,49200.0
2007-04-26 13:35:00,29.91,29.91,29.9,29.9,33800.0,16.6611,16.6611,16.6555,16.6555,33800.0
2007-04-26 13:40:00,29.91,29.91,29.9,29.9,34400.0,16.6611,16.6611,16.6555,16.6555,34400.0
2007-04-26 13:45:00,29.9,29.93,29.9,29.93,56800.0,16.6555,16.6723,16.6555,16.6723,56800.0
2007-04-26 13:50:00,29.93,29.93,29.92,29.92,18600.0,16.6723,16.6723,16.6667,16.6667,18600.0
2007-04-26 13:55:00,29.92,29.92,29.92,29.92,19800.0,16.6667,16.6667,16.6667,16.6667,19800.0
2007-04-26 14:00:00,29.92,29.93,29.92,29.93,39600.0,16.6667,16.6723,16.6667,16.6723,39600.0
2007-04-26 14:05:00,29.93,29.93,29.92,29.93,40600.0,16.6723,16.6723,16.6667,16.6723,40600.0
2007-04-26 14:10:00,29.93,29.93,29.91,29.93,38000.0,16.6723,16.6723,16.6611,16.6723,38000.0
2007-04-26 14:15:00,29.93,29.94,29.93,29.93,28400.0,16.6723,16.6778,16.6723,16.6723,28400.0
2007-04-26 14:20:00,29.93,29.94,29.93,29.93,32800.0,16.6723,16.6778,16.6723,16.6723,32800.0
2007-04-26 14:25:00,29.93,29.94,29.93,29.93,18000.0,16.6723,16.6778,16.6723,16.6723,18000.0
2007-04-26 14:30:00,29.93,29.94,29.92,29.93,42200.0,16.6723,16.6778,16.6667,16.6723,42200.0
2007-04-26 14:35:00,29.93,29.95,29.93,29.95,39200.0,16.6723,16.6834,16.6723,16.6834,39200.0
2007-04-26 14:40:00,29.94,29.96,29.94,29.96,47000.0,16.6778,16.689,16.6778,16.689,47000.0
2007-04-26 14:45:00,29.96,29.96,29.95,29.95,20000.0,16.689,16.689,16.6834,16.6834,20000.0
2007-04-26 14:50:00,29.95,29.96,29.93,29.93,57200.0,16.6834,16.689,16.6723,16.6723,57200.0
2007-04-26 14:55:00,29.93,29.93,29.92,29.93,27600.0,16.6723,16.6723,16.6667,16.6723,27600.0
2007-04-26 15:00:00,29.93,29.96,29.93,29.95,68600.0,16.6723,16.689,16.6723,16.6834,68600.0
2007-04-26 15:05:00,29.95,29.98,29.95,29.98,84600.0,16.6834,16.7001,16.6834,16.7001,84600.0
2007-04-26 15:10:00,29.98,29.99,29.97,29.98,89400.0,16.7001,16.7057,16.6945,16.7001,89400.0
2007-04-26 15:15:00,29.99,30.0,29.98,30.0,91200.0,16.7057,16.7113,16.7001,16.7113,91200.0
2007-04-26 15:20:00,30.0,30.0,29.99,30.0,79400.0,16.7113,16.7113,16.7057,16.7113,79400.0
2007-04-26 15:25:00,30.0,30.01,30.0,30.01,235000.0,16.7113,16.7168,16.7113,16.7168,235000.0
2007-04-26 15:30:00,30.01,30.02,30.01,30.02,166000.0,16.7168,16.7224,16.7168,16.7224,166000.0
2007-04-26 15:35:00,30.02,30.02,30.0,30.0,63600.0,16.7224,16.7224,16.7113,16.7113,63600.0
2007-04-26 15:40:00,30.0,30.02,30.0,30.01,91400.0,16.7113,16.7224,16.7113,16.7168,91400.0
2007-04-26 15:45:00,30.02,30.04,30.02,30.02,182400.0,16.7224,16.7335,16.7224,16.7224,182400.0
2007-04-26 15:50:00,30.02,30.03,29.96,30.0,182200.0,16.7224,16.728,16.689,16.7113,182200.0
2007-04-26 15:55:00,30.0,30.03,30.0,30.02,251000.0,16.7113,16.728,16.7113,16.7224,251000.0
2007-04-27 09:30:00,29.65,29.99,29.65,29.92,82200.0,16.5163,16.7057,16.5163,16.6667,82200.0
2007-04-27 09:35:00,29.9,29.94,29.86,29.93,16200.0,16.6555,16.6778,16.6333,16.6723,16200.0
2007-04-27 09:40:00,29.93,29.96,29.91,29.94,10600.0,16.6723,16.689,16.6611,16.6778,10600.0
2007-04-27 09:45:00,29.96,29.99,29.86,29.89,38000.0,16.689,16.7057,16.6333,16.65,38000.0
2007-04-27 09:50:00,29.91,29.98,29.91,29.98,27000.0,16.6611,16.7001,16.6611,16.7001,27000.0
2007-04-27 09:55:00,29.98,30.0,29.98,29.98,54600.0,16.7001,16.7113,16.7001,16.7001,54600.0
2007-04-27 10:00:00,29.99,29.99,29.96,29.96,26800.0,16.7057,16.7057,16.689,16.689,26800.0
2007-04-27 10:05:00,29.96,30.0,29.96,29.98,41400.0,16.689,16.7113,16.689,16.7001,41400.0
2007-04-27 10:10:00,29.99,30.0,29.98,29.99,31600.0,16.7057,16.7113,16.7001,16.7057,31600.0
2007-04-27 10:15:00,29.99,30.02,29.99,30.02,32600.0,16.7057,16.7224,16.7057,16.7224,32600.0
2007-04-27 10:20:00,30.01,30.02,29.97,29.99,62800.0,16.7168,16.7224,16.6945,16.7057,62800.0
2007-04-27 10:25:00,29.99,30.02,29.99,30.0,82000.0,16.7057,16.7224,16.7057,16.7113,82000.0
2007-04-27 10:30:00,29.99,30.0,29.97,29.99,61200.0,16.7057,16.7113,16.6945,16.7057,61200.0
2007-04-27 10:35:00,29.99,30.0,29.98,29.99,21000.0,16.7057,16.7113,16.7001,16.7057,21000.0
2007-04-27 10:40:00,30.0,30.03,29.99,30.03,39000.0,16.7113,16.728,16.7057,16.728,39000.0
2007-04-27 10:45:00,30.03,30.03,30.0,30.02,49600.0,16.728,16.728,16.7113,16.7224,49600.0
2007-04-27 10:50:00,30.03,30.03,30.01,30.03,46600.0,16.728,16.728,16.7168,16.728,46600.0
2007-04-27 10:55:00,30.03,30.05,30.02,30.05,43600.0,16.728,16.7391,16.7224,16.7391,43600.0
2007-04-27 11:00:00,30.05,30.07,30.05,30.07,52600.0,16.7391,16.7502,16.7391,16.7502,52600.0
2007-04-27 11:05:00,30.07,30.07,30.07,30.07,38800.0,16.7502,16.7502,16.7502,16.7502,38800.0
2007-04-27 11:10:00,30.07,30.07,30.05,30.05,39800.0,16.7502,16.7502,16.7391,16.7391,39800.0
2007-04-27 11:15:00,30.05,30.11,30.05,30.11,74200.0,16.7391,16.7725,16.7391,16.7725,74200.0
2007-04-27 11:20:00,30.11,30.11,30.1,30.1,35200.0,16.7725,16.7725,16.767,16.767,35200.0
2007-04-27 11:25:00,30.1,30.11,30.09,30.09,48400.0,16.767,16.7725,16.7614,16.7614,48400.0
2007-04-27 11:30:00,30.09,30.09,30.07,30.07,31600.0,16.7614,16.7614,16.7502,16.7502,31600.0
2007-04-27 11:35:00,30.07,30.08,30.04,30.05,36000.0,16.7502,16.7558,16.7335,16.7391,36000.0
2007-04-27 11:40:00,30.05,30.05,30.03,30.04,26200.0,16.7391,16.7391,16.728,16.7335,26200.0
2007-04-27 11:45:00,30.04,30.06,30.04,30.06,4200.0,16.7335,16.7447,16.7335,16.7447,4200.0
2007-04-27 11:50:00,30.05,30.06,30.03,30.05,24200.0,16.7391,16.7447,16.728,16.7391,24200.0
2007-04-27 11:55:00,30.06,30.07,30.05,30.07,33600.0,16.7447,16.7502,16.7391,16.7502,33600.0
2007-04-27 12:00:00,30.07,30.07,30.06,30.06,6200.0,16.7502,16.7502,16.7447,16.7447,6200.0
2007-04-27 12:05:00,30.06,30.07,30.05,30.06,15800.0,16.7447,16.7502,16.7391,16.7447,15800.0
2007-04-27 12:10:00,30.06,30.08,30.06,30.08,31600.0,16.7447,16.7558,16.7447,16.7558,31600.0
2007-04-27 12:15:00,30.08,30.08,30.07,30.07,8600.0,16.7558,16.7558,16.7502,16.7502,8600.0
2007-04-27 12:20:00,30.07,30.08,30.07,30.08,10800.0,16.7502,16.7558,16.7502,16.7558,10800.0
2007-04-27 12:25:00,30.07,30.08,30.07,30.07,4200.0,16.7502,16.7558,16.7502,16.7502,4200.0
2007-04-27 12:30:00,30.07,30.08,30.07,30.08,2400.0,16.7502,16.7558,16.7502,16.7558,2400.0
2007-04-27 12:35:00,30.07,30.07,30.07,30.07,20400.0,16.7502,16.7502,16.7502,16.7502,20400.0
2007-04-27 12:40:00,30.07,30.09,30.06,30.08,96200.0,16.7502,16.7614,16.7447,16.7558,96200.0
2007-04-27 12:45:00,30.08,30.08,30.07,30.07,16600.0,16.7558,16.7558,16.7502,16.7502,16600.0
2007-04-27 12:50:00,30.07,30.07,30.07,30.07,3200.0,16.7502,16.7502,16.7502,16.7502,3200.0
2007-04-27 12:55:00,30.07,30.07,30.07,30.07,7400.0,16.7502,16.7502,16.7502,16.7502,7400.0
2007-04-27 13:00:00,30.07,30.08,30.07,30.08,18200.0,16.7502,16.7558,16.7502,16.7558,18200.0
2007-04-27 13:05:00,30.07,30.08,30.07,30.07,25400.0,16.7502,16.7558,16.7502,16.7502,25400.0
2007-04-27 13:10:00,30.07,30.08,30.06,30.07,30800.0,16.7502,16.7558,16.7447,16.7502,30800.0
2007-04-27 13:15:00,30.08,30.08,30.07,30.07,11200.0,16.7558,16.7558,16.7502,16.7502,11200.0
2007-04-27 13:20:00,30.08,30.08,30.07,30.08,27000.0,16.7558,16.7558,16.7502,16.7558,27000.0
2007-04-27 13:25:00,30.08,30.09,30.08,30.08,27600.0,16.7558,16.7614,16.7558,16.7558,27600.0
2007-04-27 13:30:00,30.08,30.09,30.08,30.08,53600.0,16.7558,16.7614,16.7558,16.7558,53600.0
2007-04-27 13:35:00,30.08,30.09,30.08,30.08,24800.0,16.7558,16.7614,16.7558,16.7558,24800.0
2007-04-27 13:40:00,30.09,30.09,30.08,30.09,30200.0,16.7614,16.7614,16.7558,16.7614,30200.0
2007-04-27 13:45:00,30.09,30.09,30.09,30.09,14600.0,16.7614,16.7614,16.7614,16.7614,14600.0
2007-04-27 13:50:00,30.09,30.1,30.09,30.1,32200.0,16.7614,16.767,16.7614,16.767,32200.0
2007-04-27 13:55:00,30.1,30.1,30.09,30.1,34000.0,16.767,16.767,16.7614,16.767,34000.0
2007-04-27 14:00:00,30.1,30.11,30.1,30.11,69400.0,16.767,16.7725,16.767,16.7725,69400.0
2007-04-27 14:05:00,30.1,30.11,30.1,30.11,73400.0,16.767,16.7725,16.767,16.7725,73400.0
2007-04-27 14:10:00,30.11,30.11,30.1,30.1,25200.0,16.7725,16.7725,16.767,16.767,25200.0
2007-04-27 14:15:00,30.1,30.1,30.09,30.09,20000.0,16.767,16.767,16.7614,16.7614,20000.0
2007-04-27 14:20:00,30.1,30.11,30.09,30.1,56600.0,16.767,16.7725,16.7614,16.767,56600.0
2007-04-27 14:25:00,30.1,30.11,30.08,30.09,105600.0,16.767,16.7725,16.7558,16.7614,105600.0
2007-04-27 14:30:00,30.09,30.09,30.08,30.08,28600.0,16.7614,16.7614,16.7558,16.7558,28600.0
2007-04-27 14:35:00,30.08,30.11,30.08,30.1,40400.0,16.7558,16.7725,16.7558,16.767,40400.0
2007-04-27 14:40:00,30.11,30.11,30.1,30.1,102800.0,16.7725,16.7725,16.767,16.767,102800.0
2007-04-27 14:45:00,30.1,30.1,30.08,30.09,31600.0,16.767,16.767,16.7558,16.7614,31600.0
2007-04-27 14:50:00,30.09,30.1,30.08,30.08,92000.0,16.7614,16.767,16.7558,16.7558,92000.0
2007-04-27 14:55:00,30.07,30.08,30.07,30.08,63600.0,16.7502,16.7558,16.7502,16.7558,63600.0
2007-04-27 15:00:00,30.08,30.08,30.04,30.08,93000.0,16.7558,16.7558,16.7335,16.7558,93000.0
2007-04-27 15:05:00,30.07,30.09,30.05,30.06,108400.0,16.7502,16.7614,16.7391,16.7447,108400.0
2007-04-27 15:10:00,30.06,30.07,30.04,30.05,67400.0,16.7447,16.7502,16.7335,16.7391,67400.0
2007-04-27 15:15:00,30.06,30.08,30.05,30.06,104400.0,16.7447,16.7558,16.7391,16.7447,104400.0
2007-04-27 15:20:00,30.06,30.07,30.05,30.05,107800.0,16.7447,16.7502,16.7391,16.7391,107800.0
2007-04-27 15:25:00,30.05,30.07,30.04,30.05,71600.0,16.7391,16.7502,16.7335,16.7391,71600.0
2007-04-27 15:30:00,30.05,30.07,30.04,30.06,81600.0,16.7391,16.7502,16.7335,16.7447,81600.0
2007-04-27 15:35:00,30.05,30.06,30.03,30.04,58000.0,16.7391,16.7447,16.728,16.7335,58000.0
2007-04-27 15:40:00,30.03,30.05,30.03,30.04,132200.0,16.728,16.7391,16.728,16.7335,132200.0
2007-04-27 15:45:00,30.04,30.05,30.03,30.05,151400.0,16.7335,16.7391,16.728,16.7391,151400.0
2007-04-27 15:50:00,30.05,30.07,30.05,30.06,141800.0,16.7391,16.7502,16.7391,16.7447,141800.0
2007-04-27 15:55:00,30.06,30.08,30.04,30.04,151200.0,16.7447,16.7558,16.7335,16.7335,151200.0
2007-04-30 09:30:00,30.13,30.18,30.13,30.16,144000.0,16.7837,16.8115,16.7837,16.8004,144000.0
2007-04-30 09:35:00,30.16,30.18,30.13,30.17,58200.0,16.8004,16.8115,16.7837,16.806,58200.0
2007-04-30 09:40:00,30.17,30.18,30.16,30.18,45200.0,16.806,16.8115,16.8004,16.8115,45200.0
2007-04-30 09:45:00,30.17,30.18,30.16,30.17,45800.0,16.806,16.8115,16.8004,16.806,45800.0
2007-04-30 09:50:00,30.17,30.2,30.15,30.17,59400.0,16.806,16.8227,16.7948,16.806,59400.0
2007-04-30 09:55:00,30.16,30.18,30.14,30.15,72800.0,16.8004,16.8115,16.7892,16.7948,72800.0
2007-04-30 10:00:00,30.16,30.17,30.15,30.15,30000.0,16.8004,16.806,16.7948,16.7948,30000.0
2007-04-30 10:05:00,30.14,30.15,30.14,30.14,26400.0,16.7892,16.7948,16.7892,16.7892,26400.0
2007-04-30 10:10:00,30.14,30.15,30.14,30.15,23200.0,16.7892,16.7948,16.7892,16.7948,23200.0
2007-04-30 10:15:00,30.15,30.17,30.14,30.16,55200.0,16.7948,16.806,16.7892,16.8004,55200.0
2007-04-30 10:20:00,30.16,30.18,30.16,30.17,61200.0,16.8004,16.8115,16.8004,16.806,61200.0
2007-04-30 10:25:00,30.18,30.18,30.17,30.18,22400.0,16.8115,16.8115,16.806,16.8115,22400.0
2007-04-30 10:30:00,30.18,30.2,30.18,30.19,48600.0,16.8115,16.8227,16.8115,16.8171,48600.0
2007-04-30 10:35:00,30.2,30.22,30.18,30.22,57200.0,16.8227,16.8338,16.8115,16.8338,57200.0
2007-04-30 10:40:00,30.22,30.22,30.22,30.22,21400.0,16.8338,16.8338,16.8338,16.8338,21400.0
2007-04-30 10:45:00,30.22,30.22,30.2,30.2,43800.0,16.8338,16.8338,16.8227,16.8227,43800.0
2007-04-30 10:50:00,30.2,30.22,30.19,30.22,87800.0,16.8227,16.8338,16.8171,16.8338,87800.0
2007-04-30 10:55:00,30.22,30.23,30.22,30.22,32800.0,16.8338,16.8394,16.8338,16.8338,32800.0
2007-04-30 11:00:00,30.22,30.23,30.21,30.22,49800.0,16.8338,16.8394,16.8282,16.8338,49800.0
2007-04-30 11:05:00,30.22,30.24,30.22,30.23,45600.0,16.8338,16.8449,16.8338,16.8394,45600.0
2007-04-30 11:10:00,30.23,30.24,30.23,30.23,36400.0,16.8394,16.8449,16.8394,16.8394,36400.0
2007-04-30 11:15:00,30.23,30.23,30.23,30.23,8200.0,16.8394,16.8394,16.8394,16.8394,8200.0
2007-04-30 11:20:00,30.23,30.24,30.22,30.23,49800.0,16.8394,16.8449,16.8338,16.8394,49800.0
2007-04-30 11:25:00,30.23,30.24,30.22,30.24,16600.0,16.8394,16.8449,16.8338,16.8449,16600.0
2007-04-30 11:30:00,30.24,30.24,30.22,30.22,25000.0,16.8449,16.8449,16.8338,16.8338,25000.0
2007-04-30 11:35:00,30.23,30.23,30.2,30.2,33000.0,16.8394,16.8394,16.8227,16.8227,33000.0
2007-04-30 11:40:00,30.2,30.22,30.18,30.2,174400.0,16.8227,16.8338,16.8115,16.8227,174400.0
2007-04-30 11:45:00,30.2,30.2,30.18,30.19,40400.0,16.8227,16.8227,16.8115,16.8171,40400.0
2007-04-30 11:50:00,30.18,30.18,30.18,30.18,30800.0,16.8115,16.8115,16.8115,16.8115,30800.0
2007-04-30 11:55:00,30.18,30.18,30.17,30.17,29200.0,16.8115,16.8115,16.806,16.806,29200.0
2007-04-30 12:00:00,30.17,30.18,30.17,30.18,44800.0,16.806,16.8115,16.806,16.8115,44800.0
2007-04-30 12:05:00,30.18,30.18,30.16,30.16,24200.0,16.8115,16.8115,16.8004,16.8004,24200.0
2007-04-30 12:10:00,30.17,30.17,30.15,30.15,33400.0,16.806,16.806,16.7948,16.7948,33400.0
2007-04-30 12:15:00,30.15,30.16,30.15,30.16,41200.0,16.7948,16.8004,16.7948,16.8004,41200.0
2007-04-30 12:20:00,30.16,30.17,30.16,30.16,36200.0,16.8004,16.806,16.8004,16.8004,36200.0
2007-04-30 12:25:00,30.16,30.18,30.16,30.18,30600.0,16.8004,16.8115,16.8004,16.8115,30600.0
2007-04-30 12:30:00,30.18,30.2,30.18,30.2,36800.0,16.8115,16.8227,16.8115,16.8227,36800.0
2007-04-30 12:35:00,30.2,30.2,30.18,30.19,61400.0,16.8227,16.8227,16.8115,16.8171,61400.0
2007-04-30 12:40:00,30.18,30.19,30.17,30.17,32000.0,16.8115,16.8171,16.806,16.806,32000.0
2007-04-30 12:45:00,30.18,30.18,30.17,30.18,35000.0,16.8115,16.8115,16.806,16.8115,35000.0
2007-04-30 12:50:00,30.18,30.18,30.16,30.17,67200.0,16.8115,16.8115,16.8004,16.806,67200.0
2007-04-30 12:55:00,30.17,30.18,30.16,30.16,37400.0,16.806,16.8115,16.8004,16.8004,37400.0
2007-04-30 13:00:00,30.16,30.19,30.16,30.18,55600.0,16.8004,16.8171,16.8004,16.8115,55600.0
2007-04-30 13:05:00,30.18,30.2,30.18,30.18,87800.0,16.8115,16.8227,16.8115,16.8115,87800.0
2007-04-30 13:10:00,30.18,30.21,30.18,30.21,28400.0,16.8115,16.8282,16.8115,16.8282,28400.0
2007-04-30 13:15:00,30.21,30.21,30.21,30.21,19200.0,16.8282,16.8282,16.8282,16.8282,19200.0
2007-04-30 13:20:00,30.21,30.22,30.21,30.21,64600.0,16.8282,16.8338,16.8282,16.8282,64600.0
2007-04-30 13:25:00,30.21,30.23,30.21,30.22,121400.0,16.8282,16.8394,16.8282,16.8338,121400.0
2007-04-30 13:30:00,30.22,30.22,30.18,30.19,41000.0,16.8338,16.8338,16.8115,16.8171,41000.0
2007-04-30 13:35:00,30.18,30.18,30.16,30.16,67800.0,16.8115,16.8115,16.8004,16.8004,67800.0
2007-04-30 13:40:00,30.16,30.16,30.14,30.15,56000.0,16.8004,16.8004,16.7892,16.7948,56000.0
2007-04-30 13:45:00,30.15,30.16,30.15,30.15,52400.0,16.7948,16.8004,16.7948,16.7948,52400.0
2007-04-30 13:50:00,30.15,30.15,30.14,30.15,31200.0,16.7948,16.7948,16.7892,16.7948,31200.0
2007-04-30 13:55:00,30.15,30.16,30.13,30.13,58200.0,16.7948,16.8004,16.7837,16.7837,58200.0
2007-04-30 14:00:00,30.13,30.15,30.13,30.15,61200.0,16.7837,16.7948,16.7837,16.7948,61200.0
2007-04-30 14:05:00,30.15,30.16,30.15,30.16,51600.0,16.7948,16.8004,16.7948,16.8004,51600.0
2007-04-30 14:10:00,30.16,30.16,30.14,30.15,30200.0,16.8004,16.8004,16.7892,16.7948,30200.0
2007-04-30 14:15:00,30.15,30.16,30.15,30.15,48000.0,16.7948,16.8004,16.7948,16.7948,48000.0
2007-04-30 14:20:00,30.16,30.16,30.11,30.13,55600.0,16.8004,16.8004,16.7725,16.7837,55600.0
2007-04-30 14:25:00,30.13,30.13,30.09,30.1,93000.0,16.7837,16.7837,16.7614,16.767,93000.0
2007-04-30 14:30:00,30.1,30.1,30.09,30.1,104200.0,16.767,16.767,16.7614,16.767,104200.0
2007-04-30 14:35:00,30.1,30.1,30.07,30.07,82800.0,16.767,16.767,16.7502,16.7502,82800.0
2007-04-30 14:40:00,30.07,30.08,30.07,30.08,79600.0,16.7502,16.7558,16.7502,16.7558,79600.0
2007-04-30 14:45:00,30.08,30.08,30.07,30.07,100400.0,16.7558,16.7558,16.7502,16.7502,100400.0
2007-04-30 14:50:00,30.07,30.08,30.06,30.08,76000.0,16.7502,16.7558,16.7447,16.7558,76000.0
2007-04-30 14:55:00,30.08,30.08,30.06,30.07,50200.0,16.7558,16.7558,16.7447,16.7502,50200.0
2007-04-30 15:00:00,30.07,30.08,30.05,30.05,97000.0,16.7502,16.7558,16.7391,16.7391,97000.0
2007-04-30 15:05:00,30.05,30.06,30.04,30.05,73600.0,16.7391,16.7447,16.7335,16.7391,73600.0
2007-04-30 15:10:00,30.05,30.05,30.03,30.03,57600.0,16.7391,16.7391,16.728,16.728,57600.0
2007-04-30 15:15:00,30.03,30.05,30.03,30.04,79400.0,16.728,16.7391,16.728,16.7335,79400.0
2007-04-30 15:20:00,30.04,30.04,30.0,30.02,114000.0,16.7335,16.7335,16.7113,16.7224,114000.0
2007-04-30 15:25:00,30.02,30.02,30.0,30.0,86200.0,16.7224,16.7224,16.7113,16.7113,86200.0
2007-04-30 15:30:00,30.0,30.0,30.0,30.0,71800.0,16.7113,16.7113,16.7113,16.7113,71800.0
2007-04-30 15:35:00,30.0,30.0,29.98,29.98,78000.0,16.7113,16.7113,16.7001,16.7001,78000.0
2007-04-30 15:40:00,29.99,30.0,29.98,30.0,242600.0,16.7057,16.7113,16.7001,16.7113,242600.0
2007-04-30 15:45:00,30.0,30.0,29.95,29.96,162400.0,16.7113,16.7113,16.6834,16.689,162400.0
2007-04-30 15:50:00,29.95,29.97,29.91,29.95,253400.0,16.6834,16.6945,16.6611,16.6834,253400.0
2007-04-30 15:55:00,29.95,29.96,29.93,29.94,224400.0,16.6834,16.689,16.6723,16.6778,224400.0
2007-05-01 09:30:00,30.03,30.03,29.97,29.97,80800.0,16.728,16.728,16.6945,16.6945,80800.0
2007-05-01 09:35:00,29.97,29.97,29.9,29.9,30200.0,16.6945,16.6945,16.6555,16.6555,30200.0
2007-05-01 09:40:00,29.91,29.91,29.84,29.9,30800.0,16.6611,16.6611,16.6221,16.6555,30800.0
2007-05-01 09:45:00,29.91,29.98,29.91,29.97,48600.0,16.6611,16.7001,16.6611,16.6945,48600.0
2007-05-01 09:50:00,29.98,29.99,29.97,29.98,24200.0,16.7001,16.7057,16.6945,16.7001,24200.0
2007-05-01 09:55:00,29.98,30.0,29.98,30.0,26600.0,16.7001,16.7113,16.7001,16.7113,26600.0
2007-05-01 10:00:00,30.0,30.05,29.93,29.95,94000.0,16.7113,16.7391,16.6723,16.6834,94000.0
2007-05-01 10:05:00,29.95,29.98,29.95,29.96,44600.0,16.6834,16.7001,16.6834,16.689,44600.0
2007-05-01 10:10:00,29.97,29.97,29.94,29.96,20600.0,16.6945,16.6945,16.6778,16.689,20600.0
2007-05-01 10:15:00,29.96,29.97,29.95,29.96,40400.0,16.689,16.6945,16.6834,16.689,40400.0
2007-05-01 10:20:00,29.95,29.96,29.93,29.93,87800.0,16.6834,16.689,16.6723,16.6723,87800.0
2007-05-01 10:25:00,29.93,29.93,29.91,29.92,50200.0,16.6723,16.6723,16.6611,16.6667,50200.0
2007-05-01 10:30:00,29.93,29.93,29.9,29.91,51800.0,16.6723,16.6723,16.6555,16.6611,51800.0
2007-05-01 10:35:00,29.91,29.93,29.91,29.93,35200.0,16.6611,16.6723,16.6611,16.6723,35200.0
2007-05-01 10:40:00,29.93,29.93,29.9,29.92,47200.0,16.6723,16.6723,16.6555,16.6667,47200.0
2007-05-01 10:45:00,29.92,29.93,29.92,29.93,32000.0,16.6667,16.6723,16.6667,16.6723,32000.0
2007-05-01 10:50:00,29.93,29.94,29.93,29.94,22800.0,16.6723,16.6778,16.6723,16.6778,22800.0
2007-05-01 10:55:00,29.94,29.95,29.93,29.95,35200.0,16.6778,16.6834,16.6723,16.6834,35200.0
2007-05-01 11:00:00,29.95,29.95,29.94,29.95,26000.0,16.6834,16.6834,16.6778,16.6834,26000.0
2007-05-01 11:05:00,29.95,29.95,29.91,29.93,83000.0,16.6834,16.6834,16.6611,16.6723,83000.0
2007-05-01 11:10:00,29.92,29.94,29.91,29.94,76200.0,16.6667,16.6778,16.6611,16.6778,76200.0
2007-05-01 11:15:00,29.94,29.96,29.92,29.93,45200.0,16.6778,16.689,16.6667,16.6723,45200.0
2007-05-01 11:20:00,29.93,29.95,29.91,29.92,54000.0,16.6723,16.6834,16.6611,16.6667,54000.0
2007-05-01 11:25:00,29.92,29.94,29.92,29.92,46400.0,16.6667,16.6778,16.6667,16.6667,46400.0
2007-05-01 11:30:00,29.93,29.95,29.92,29.93,102600.0,16.6723,16.6834,16.6667,16.6723,102600.0
2007-05-01 11:35:00,29.93,29.95,29.92,29.92,81200.0,16.6723,16.6834,16.6667,16.6667,81200.0
2007-05-01 11:40:00,29.92,29.93,29.91,29.92,33200.0,16.6667,16.6723,16.6611,16.6667,33200.0
2007-05-01 11:45:00,29.92,29.94,29.91,29.92,39600.0,16.6667,16.6778,16.6611,16.6667,39600.0
2007-05-01 11:50:00,29.93,29.94,29.91,29.92,50800.0,16.6723,16.6778,16.6611,16.6667,50800.0
2007-05-01 11:55:00,29.92,29.95,29.92,29.92,33600.0,16.6667,16.6834,16.6667,16.6667,33600.0
2007-05-01 12:00:00,29.92,29.95,29.92,29.95,36400.0,16.6667,16.6834,16.6667,16.6834,36400.0
2007-05-01 12:05:00,29.95,29.96,29.93,29.95,55400.0,16.6834,16.689,16.6723,16.6834,55400.0
2007-05-01 12:10:00,29.95,29.97,29.93,29.95,36200.0,16.6834,16.6945,16.6723,16.6834,36200.0
2007-05-01 12:15:00,29.95,29.97,29.95,29.97,31000.0,16.6834,16.6945,16.6834,16.6945,31000.0
2007-05-01 12:20:00,29.97,29.98,29.96,29.96,34200.0,16.6945,16.7001,16.689,16.689,34200.0
2007-05-01 12:25:00,29.96,29.97,29.95,29.96,29400.0,16.689,16.6945,16.6834,16.689,29400.0
2007-05-01 12:30:00,29.96,29.98,29.95,29.95,41000.0,16.689,16.7001,16.6834,16.6834,41000.0
2007-05-01 12:35:00,29.95,29.97,29.93,29.93,46800.0,16.6834,16.6945,16.6723,16.6723,46800.0
2007-05-01 12:40:00,29.94,29.96,29.94,29.95,40000.0,16.6778,16.689,16.6778,16.6834,40000.0
2007-05-01 12:45:00,29.96,29.97,29.95,29.97,20400.0,16.689,16.6945,16.6834,16.6945,20400.0
2007-05-01 12:50:00,29.97,29.98,29.95,29.96,27400.0,16.6945,16.7001,16.6834,16.689,27400.0
2007-05-01 12:55:00,29.96,29.98,29.95,29.97,38800.0,16.689,16.7001,16.6834,16.6945,38800.0
2007-05-01 13:00:00,29.97,29.97,29.95,29.97,29600.0,16.6945,16.6945,16.6834,16.6945,29600.0
2007-05-01 13:05:00,29.97,29.99,29.97,29.98,25600.0,16.6945,16.7057,16.6945,16.7001,25600.0
2007-05-01 13:10:00,29.98,29.99,29.97,29.97,26000.0,16.7001,16.7057,16.6945,16.6945,26000.0
2007-05-01 13:15:00,29.97,30.0,29.97,30.0,41400.0,16.6945,16.7113,16.6945,16.7113,41400.0
2007-05-01 13:20:00,30.0,30.0,29.99,29.99,23800.0,16.7113,16.7113,16.7057,16.7057,23800.0
2007-05-01 13:25:00,30.0,30.0,29.99,29.99,24600.0,16.7113,16.7113,16.7057,16.7057,24600.0
2007-05-01 13:30:00,30.0,30.0,29.99,29.99,12600.0,16.7113,16.7113,16.7057,16.7057,12600.0
2007-05-01 13:35:00,30.0,30.0,29.98,29.98,53800.0,16.7113,16.7113,16.7001,16.7001,53800.0
2007-05-01 13:40:00,29.98,30.0,29.96,29.97,71200.0,16.7001,16.7113,16.689,16.6945,71200.0
2007-05-01 13:45:00,29.97,29.98,29.94,29.97,26200.0,16.6945,16.7001,16.6778,16.6945,26200.0
2007-05-01 13:50:00,29.97,30.01,29.97,30.0,46600.0,16.6945,16.7168,16.6945,16.7113,46600.0
2007-05-01 13:55:00,30.01,30.02,30.0,30.0,39400.0,16.7168,16.7224,16.7113,16.7113,39400.0
2007-05-01 14:00:00,30.0,30.0,29.98,30.0,43800.0,16.7113,16.7113,16.7001,16.7113,43800.0
2007-05-01 14:05:00,30.0,30.0,29.99,30.0,87800.0,16.7113,16.7113,16.7057,16.7113,87800.0
2007-05-01 14:10:00,30.0,30.0,29.98,29.99,36600.0,16.7113,16.7113,16.7001,16.7057,36600.0
2007-05-01 14:15:00,29.99,30.0,29.97,30.0,34200.0,16.7057,16.7113,16.6945,16.7113,34200.0
2007-05-01 14:20:00,30.0,30.0,29.98,30.0,74800.0,16.7113,16.7113,16.7001,16.7113,74800.0
2007-05-01 14:25:00,30.0,30.0,29.99,29.99,31000.0,16.7113,16.7113,16.7057,16.7057,31000.0
2007-05-01 14:30:00,29.99,30.0,29.99,30.0,22800.0,16.7057,16.7113,16.7057,16.7113,22800.0
2007-05-01 14:35:00,30.0,30.05,30.0,30.03,52200.0,16.7113,16.7391,16.7113,16.728,52200.0
2007-05-01 14:40:00,30.03,30.04,30.02,30.03,30000.0,16.728,16.7335,16.7224,16.728,30000.0
2007-05-01 14:45:00,30.02,30.04,30.02,30.03,24400.0,16.7224,16.7335,16.7224,16.728,24400.0
2007-05-01 14:50:00,30.04,30.04,29.99,30.0,51000.0,16.7335,16.7335,16.7057,16.7113,51000.0
2007-05-01 14:55:00,30.0,30.03,30.0,30.02,24400.0,16.7113,16.728,16.7113,16.7224,24400.0
2007-05-01 15:00:00,30.03,30.04,30.02,30.03,35200.0,16.728,16.7335,16.7224,16.728,35200.0
2007-05-01 15:05:00,30.03,30.04,30.02,30.02,43600.0,16.728,16.7335,16.7224,16.7224,43600.0
2007-05-01 15:10:00,30.03,30.04,30.02,30.03,42400.0,16.728,16.7335,16.7224,16.728,42400.0
2007-05-01 15:15:00,30.03,30.04,30.02,30.04,68600.0,16.728,16.7335,16.7224,16.7335,68600.0
2007-05-01 15:20:00,30.04,30.05,30.03,30.04,54200.0,16.7335,16.7391,16.728,16.7335,54200.0
2007-05-01 15:25:00,30.04,30.05,30.03,30.03,77400.0,16.7335,16.7391,16.728,16.728,77400.0
2007-05-01 15:30:00,30.03,30.05,30.02,30.04,94000.0,16.728,16.7391,16.7224,16.7335,94000.0
2007-05-01 15:35:00,30.04,30.05,30.03,30.04,118600.0,16.7335,16.7391,16.728,16.7335,118600.0
2007-05-01 15:40:00,30.04,30.06,30.04,30.05,162600.0,16.7335,16.7447,16.7335,16.7391,162600.0
2007-05-01 15:45:00,30.05,30.06,30.04,30.05,83400.0,16.7391,16.7447,16.7335,16.7391,83400.0
2007-05-01 15:50:00,30.05,30.05,29.99,30.0,150600.0,16.7391,16.7391,16.7057,16.7113,150600.0
2007-05-01 15:55:00,30.01,30.05,30.0,30.05,195600.0,16.7168,16.7391,16.7113,16.7391,195600.0
2007-05-02 09:30:00,30.1,30.1,30.0,30.09,85200.0,16.767,16.767,16.7113,16.7614,85200.0
2007-05-02 09:35:00,30.06,30.1,30.06,30.09,29000.0,16.7447,16.767,16.7447,16.7614,29000.0
2007-05-02 09:40:00,30.1,30.1,30.06,30.07,23800.0,16.767,16.767,16.7447,16.7502,23800.0
2007-05-02 09:45:00,30.07,30.08,30.03,30.06,30800.0,16.7502,16.7558,16.728,16.7447,30800.0
2007-05-02 09:50:00,30.05,30.07,30.04,30.07,22800.0,16.7391,16.7502,16.7335,16.7502,22800.0
2007-05-02 09:55:00,30.06,30.08,30.05,30.07,16800.0,16.7447,16.7558,16.7391,16.7502,16800.0
2007-05-02 10:00:00,30.08,30.1,30.04,30.09,55400.0,16.7558,16.767,16.7335,16.7614,55400.0
2007-05-02 10:05:00,30.09,30.09,30.06,30.07,43600.0,16.7614,16.7614,16.7447,16.7502,43600.0
2007-05-02 10:10:00,30.07,30.08,30.06,30.08,42200.0,16.7502,16.7558,16.7447,16.7558,42200.0
2007-05-02 10:15:00,30.08,30.08,30.07,30.08,34400.0,16.7558,16.7558,16.7502,16.7558,34400.0
2007-05-02 10:20:00,30.08,30.08,30.07,30.08,24000.0,16.7558,16.7558,16.7502,16.7558,24000.0
2007-05-02 10:25:00,30.08,30.08,30.07,30.07,34200.0,16.7558,16.7558,16.7502,16.7502,34200.0
2007-05-02 10:30:00,30.08,30.08,30.07,30.08,157400.0,16.7558,16.7558,16.7502,16.7558,157400.0
2007-05-02 10:35:00,30.08,30.09,30.07,30.08,73800.0,16.7558,16.7614,16.7502,16.7558,73800.0
2007-05-02 10:40:00,30.08,30.09,30.07,30.08,56200.0,16.7558,16.7614,16.7502,16.7558,56200.0
2007-05-02 10:45:00,30.08,30.08,30.07,30.08,71200.0,16.7558,16.7558,16.7502,16.7558,71200.0
2007-05-02 10:50:00,30.07,30.08,30.07,30.08,78000.0,16.7502,16.7558,16.7502,16.7558,78000.0
2007-05-02 10:55:00,30.08,30.09,30.07,30.08,66800.0,16.7558,16.7614,16.7502,16.7558,66800.0
2007-05-02 11:00:00,30.08,30.08,30.06,30.07,40200.0,16.7558,16.7558,16.7447,16.7502,40200.0
2007-05-02 11:05:00,30.08,30.08,30.07,30.08,28600.0,16.7558,16.7558,16.7502,16.7558,28600.0
2007-05-02 11:10:00,30.08,30.08,30.07,30.08,49800.0,16.7558,16.7558,16.7502,16.7558,49800.0
2007-05-02 11:15:00,30.08,30.08,30.07,30.08,43200.0,16.7558,16.7558,16.7502,16.7558,43200.0
2007-05-02 11:20:00,30.08,30.1,30.07,30.09,40200.0,16.7558,16.767,16.7502,16.7614,40200.0
2007-05-02 11:25:00,30.1,30.1,30.09,30.09,29600.0,16.767,16.767,16.7614,16.7614,29600.0
2007-05-02 11:30:00,30.1,30.1,30.07,30.08,109200.0,16.767,16.767,16.7502,16.7558,109200.0
2007-05-02 11:35:00,30.08,30.08,30.07,30.08,39600.0,16.7558,16.7558,16.7502,16.7558,39600.0
2007-05-02 11:40:00,30.08,30.08,30.06,30.08,60800.0,16.7558,16.7558,16.7447,16.7558,60800.0
2007-05-02 11:45:00,30.08,30.08,30.07,30.08,31000.0,16.7558,16.7558,16.7502,16.7558,31000.0
2007-05-02 11:50:00,30.08,30.08,30.07,30.08,27400.0,16.7558,16.7558,16.7502,16.7558,27400.0
2007-05-02 11:55:00,30.08,30.08,30.07,30.08,31800.0,16.7558,16.7558,16.7502,16.7558,31800.0
2007-05-02 12:00:00,30.08,30.08,30.07,30.08,33800.0,16.7558,16.7558,16.7502,16.7558,33800.0
2007-05-02 12:05:00,30.08,30.08,30.07,30.08,37000.0,16.7558,16.7558,16.7502,16.7558,37000.0
2007-05-02 12:10:00,30.08,30.08,30.07,30.08,31000.0,16.7558,16.7558,16.7502,16.7558,31000.0
2007-05-02 12:15:00,30.08,30.08,30.07,30.07,105400.0,16.7558,16.7558,16.7502,16.7502,105400.0
2007-05-02 12:20:00,30.07,30.08,30.07,30.08,25600.0,16.7502,16.7558,16.7502,16.7558,25600.0
2007-05-02 12:25:00,30.08,30.1,30.08,30.1,27000.0,16.7558,16.767,16.7558,16.767,27000.0
2007-05-02 12:30:00,30.1,30.11,30.09,30.11,24000.0,16.767,16.7725,16.7614,16.7725,24000.0
2007-05-02 12:35:00,30.11,30.12,30.11,30.12,17800.0,16.7725,16.7781,16.7725,16.7781,17800.0
2007-05-02 12:40:00,30.12,30.13,30.11,30.12,19200.0,16.7781,16.7837,16.7725,16.7781,19200.0
2007-05-02 12:45:00,30.12,30.13,30.12,30.12,13000.0,16.7781,16.7837,16.7781,16.7781,13000.0
2007-05-02 12:50:00,30.12,30.13,30.12,30.13,17400.0,16.7781,16.7837,16.7781,16.7837,17400.0
2007-05-02 12:55:00,30.13,30.14,30.12,30.12,22800.0,16.7837,16.7892,16.7781,16.7781,22800.0
2007-05-02 13:00:00,30.13,30.13,30.11,30.11,48200.0,16.7837,16.7837,16.7725,16.7725,48200.0
2007-05-02 13:05:00,30.12,30.15,30.11,30.15,27400.0,16.7781,16.7948,16.7725,16.7948,27400.0
2007-05-02 13:10:00,30.15,30.16,30.13,30.14,100400.0,16.7948,16.8004,16.7837,16.7892,100400.0
2007-05-02 13:15:00,30.13,30.13,30.1,30.1,51600.0,16.7837,16.7837,16.767,16.767,51600.0
2007-05-02 13:20:00,30.1,30.1,30.08,30.09,54000.0,16.767,16.767,16.7558,16.7614,54000.0
2007-05-02 13:25:00,30.09,30.09,30.08,30.08,62400.0,16.7614,16.7614,16.7558,16.7558,62400.0
2007-05-02 13:30:00,30.08,30.09,30.06,30.08,55400.0,16.7558,16.7614,16.7447,16.7558,55400.0
2007-05-02 13:35:00,30.08,30.08,30.07,30.08,54200.0,16.7558,16.7558,16.7502,16.7558,54200.0
2007-05-02 13:40:00,30.08,30.08,30.07,30.08,33000.0,16.7558,16.7558,16.7502,16.7558,33000.0
2007-05-02 13:45:00,30.07,30.08,30.07,30.08,33200.0,16.7502,16.7558,16.7502,16.7558,33200.0
2007-05-02 13:50:00,30.08,30.08,30.06,30.06,74400.0,16.7558,16.7558,16.7447,16.7447,74400.0
2007-05-02 13:55:00,30.06,30.07,30.04,30.06,100000.0,16.7447,16.7502,16.7335,16.7447,100000.0
2007-05-02 14:00:00,30.06,30.06,30.05,30.05,51800.0,16.7447,16.7447,16.7391,16.7391,51800.0
2007-05-02 14:05:00,30.05,30.06,30.04,30.04,68400.0,16.7391,16.7447,16.7335,16.7335,68400.0
2007-05-02 14:10:00,30.04,30.04,30.02,30.02,52200.0,16.7335,16.7335,16.7224,16.7224,52200.0
2007-05-02 14:15:00,30.02,30.03,30.01,30.02,89800.0,16.7224,16.728,16.7168,16.7224,89800.0
2007-05-02 14:20:00,30.02,30.03,30.02,30.02,79400.0,16.7224,16.728,16.7224,16.7224,79400.0
2007-05-02 14:25:00,30.02,30.04,30.01,30.03,49400.0,16.7224,16.7335,16.7168,16.728,49400.0
2007-05-02 14:30:00,30.04,30.04,30.01,30.02,47800.0,16.7335,16.7335,16.7168,16.7224,47800.0
2007-05-02 14:35:00,30.02,30.03,30.0,30.01,71800.0,16.7224,16.728,16.7113,16.7168,71800.0
2007-05-02 14:40:00,30.01,30.02,30.0,30.01,62000.0,16.7168,16.7224,16.7113,16.7168,62000.0
2007-05-02 14:45:00,30.02,30.02,30.02,30.02,29000.0,16.7224,16.7224,16.7224,16.7224,29000.0
2007-05-02 14:50:00,30.02,30.02,30.0,30.0,61400.0,16.7224,16.7224,16.7113,16.7113,61400.0
2007-05-02 14:55:00,30.01,30.01,30.0,30.0,56800.0,16.7168,16.7168,16.7113,16.7113,56800.0
2007-05-02 15:00:00,30.0,30.0,30.0,30.0,75800.0,16.7113,16.7113,16.7113,16.7113,75800.0
2007-05-02 15:05:00,30.0,30.0,29.99,30.0,82400.0,16.7113,16.7113,16.7057,16.7113,82400.0
2007-05-02 15:10:00,30.0,30.0,29.98,29.99,82000.0,16.7113,16.7113,16.7001,16.7057,82000.0
2007-05-02 15:15:00,29.99,30.0,29.98,29.99,40600.0,16.7057,16.7113,16.7001,16.7057,40600.0
2007-05-02 15:20:00,29.99,29.99,29.96,29.97,103400.0,16.7057,16.7057,16.689,16.6945,103400.0
2007-05-02 15:25:00,29.98,29.98,29.96,29.97,113000.0,16.7001,16.7001,16.689,16.6945,113000.0
2007-05-02 15:30:00,29.97,29.97,29.92,29.97,208600.0,16.6945,16.6945,16.6667,16.6945,208600.0
2007-05-02 15:35:00,29.97,29.99,29.96,29.97,116000.0,16.6945,16.7057,16.689,16.6945,116000.0
2007-05-02 15:40:00,29.97,29.98,29.96,29.96,121200.0,16.6945,16.7001,16.689,16.689,121200.0
2007-05-02 15:45:00,29.96,29.97,29.95,29.96,120600.0,16.689,16.6945,16.6834,16.689,120600.0
2007-05-02 15:50:00,29.96,29.97,29.93,29.95,150000.0,16.689,16.6945,16.6723,16.6834,150000.0
2007-05-02 15:55:00,29.95,29.96,29.93,29.93,165400.0,16.6834,16.689,16.6723,16.6723,165400.0
2007-05-03 09:30:00,29.94,30.0,29.93,29.96,73400.0,16.6778,16.7113,16.6723,16.689,73400.0
2007-05-03 09:35:00,29.95,29.98,29.94,29.98,34600.0,16.6834,16.7001,16.6778,16.7001,34600.0
2007-05-03 09:40:00,29.98,30.0,29.95,29.98,39800.0,16.7001,16.7113,16.6834,16.7001,39800.0
2007-05-03 09:45:00,29.96,29.97,29.92,29.95,21600.0,16.689,16.6945,16.6667,16.6834,21600.0
2007-05-03 09:50:00,29.95,29.99,29.93,29.98,19200.0,16.6834,16.7057,16.6723,16.7001,19200.0
2007-05-03 09:55:00,29.98,30.0,29.92,29.92,20600.0,16.7001,16.7113,16.6667,16.6667,20600.0
2007-05-03 10:00:00,29.93,30.0,29.93,29.96,58200.0,16.6723,16.7113,16.6723,16.689,58200.0
2007-05-03 10:05:00,29.97,30.02,29.96,29.99,42600.0,16.6945,16.7224,16.689,16.7057,42600.0
2007-05-03 10:10:00,29.99,30.0,29.98,29.98,26400.0,16.7057,16.7113,16.7001,16.7001,26400.0
2007-05-03 10:15:00,29.99,30.0,29.98,29.99,30400.0,16.7057,16.7113,16.7001,16.7057,30400.0
2007-05-03 10:20:00,29.98,29.99,29.98,29.98,12800.0,16.7001,16.7057,16.7001,16.7001,12800.0
2007-05-03 10:25:00,29.98,29.99,29.97,29.99,81200.0,16.7001,16.7057,16.6945,16.7057,81200.0
2007-05-03 10:30:00,29.99,29.99,29.93,29.94,27800.0,16.7057,16.7057,16.6723,16.6778,27800.0
2007-05-03 10:35:00,29.94,29.94,29.93,29.93,13400.0,16.6778,16.6778,16.6723,16.6723,13400.0
2007-05-03 10:40:00,29.93,29.97,29.93,29.97,51400.0,16.6723,16.6945,16.6723,16.6945,51400.0
2007-05-03 10:45:00,29.97,29.97,29.95,29.96,43200.0,16.6945,16.6945,16.6834,16.689,43200.0
2007-05-03 10:50:00,29.96,30.0,29.96,29.97,68600.0,16.689,16.7113,16.689,16.6945,68600.0
2007-05-03 10:55:00,29.97,29.98,29.96,29.97,22800.0,16.6945,16.7001,16.689,16.6945,22800.0
2007-05-03 11:00:00,29.97,29.98,29.95,29.96,42600.0,16.6945,16.7001,16.6834,16.689,42600.0
2007-05-03 11:05:00,29.96,29.96,29.93,29.95,53200.0,16.689,16.689,16.6723,16.6834,53200.0
2007-05-03 11:10:00,29.95,29.95,29.94,29.95,51600.0,16.6834,16.6834,16.6778,16.6834,51600.0
2007-05-03 11:15:00,29.95,29.96,29.95,29.96,14600.0,16.6834,16.689,16.6834,16.689,14600.0
2007-05-03 11:20:00,29.97,29.99,29.96,29.98,78200.0,16.6945,16.7057,16.689,16.7001,78200.0
2007-05-03 11:25:00,29.97,29.98,29.95,29.95,79600.0,16.6945,16.7001,16.6834,16.6834,79600.0
2007-05-03 11:30:00,29.95,29.96,29.94,29.94,22800.0,16.6834,16.689,16.6778,16.6778,22800.0
2007-05-03 11:35:00,29.94,29.95,29.93,29.93,9800.0,16.6778,16.6834,16.6723,16.6723,9800.0
2007-05-03 11:40:00,29.93,29.96,29.93,29.93,25200.0,16.6723,16.689,16.6723,16.6723,25200.0
2007-05-03 11:45:00,29.94,29.94,29.92,29.92,20600.0,16.6778,16.6778,16.6667,16.6667,20600.0
2007-05-03 11:50:00,29.92,29.92,29.86,29.86,80200.0,16.6667,16.6667,16.6333,16.6333,80200.0
2007-05-03 11:55:00,29.86,29.88,29.84,29.87,77400.0,16.6333,16.6444,16.6221,16.6388,77400.0
2007-05-03 12:00:00,29.87,29.88,29.86,29.86,32400.0,16.6388,16.6444,16.6333,16.6333,32400.0
2007-05-03 12:05:00,29.86,29.86,29.81,29.81,64200.0,16.6333,16.6333,16.6054,16.6054,64200.0
2007-05-03 12:10:00,29.81,29.82,29.79,29.81,51400.0,16.6054,16.611,16.5943,16.6054,51400.0
2007-05-03 12:15:00,29.81,29.82,29.8,29.81,27400.0,16.6054,16.611,16.5998,16.6054,27400.0
2007-05-03 12:20:00,29.81,29.81,29.79,29.81,26200.0,16.6054,16.6054,16.5943,16.6054,26200.0
2007-05-03 12:25:00,29.81,29.82,29.77,29.77,68000.0,16.6054,16.611,16.5831,16.5831,68000.0
2007-05-03 12:30:00,29.77,29.82,29.77,29.82,38000.0,16.5831,16.611,16.5831,16.611,38000.0
2007-05-03 12:35:00,29.82,29.83,29.82,29.83,23400.0,16.611,16.6166,16.611,16.6166,23400.0
2007-05-03 12:40:00,29.83,29.83,29.82,29.83,17800.0,16.6166,16.6166,16.611,16.6166,17800.0
2007-05-03 12:45:00,29.83,29.83,29.8,29.81,33000.0,16.6166,16.6166,16.5998,16.6054,33000.0
2007-05-03 12:50:00,29.81,29.83,29.81,29.83,40200.0,16.6054,16.6166,16.6054,16.6166,40200.0
2007-05-03 12:55:00,29.83,29.83,29.8,29.81,32400.0,16.6166,16.6166,16.5998,16.6054,32400.0
2007-05-03 13:00:00,29.81,29.82,29.81,29.81,28800.0,16.6054,16.611,16.6054,16.6054,28800.0
2007-05-03 13:05:00,29.81,29.82,29.8,29.82,24600.0,16.6054,16.611,16.5998,16.611,24600.0
2007-05-03 13:10:00,29.82,29.82,29.81,29.81,14000.0,16.611,16.611,16.6054,16.6054,14000.0
2007-05-03 13:15:00,29.82,29.82,29.81,29.82,17400.0,16.611,16.611,16.6054,16.611,17400.0
2007-05-03 13:20:00,29.82,29.82,29.8,29.8,23800.0,16.611,16.611,16.5998,16.5998,23800.0
2007-05-03 13:25:00,29.8,29.81,29.78,29.79,29400.0,16.5998,16.6054,16.5887,16.5943,29400.0
2007-05-03 13:30:00,29.79,29.8,29.78,29.79,24600.0,16.5943,16.5998,16.5887,16.5943,24600.0
2007-05-03 13:35:00,29.79,29.82,29.79,29.81,17600.0,16.5943,16.611,16.5943,16.6054,17600.0
2007-05-03 13:40:00,29.82,29.82,29.8,29.81,40400.0,16.611,16.611,16.5998,16.6054,40400.0
2007-05-03 13:45:00,29.81,29.81,29.78,29.8,58800.0,16.6054,16.6054,16.5887,16.5998,58800.0
2007-05-03 13:50:00,29.8,29.81,29.77,29.78,109000.0,16.5998,16.6054,16.5831,16.5887,109000.0
2007-05-03 13:55:00,29.78,29.8,29.77,29.8,25800.0,16.5887,16.5998,16.5831,16.5998,25800.0
2007-05-03 14:00:00,29.8,29.81,29.79,29.8,19800.0,16.5998,16.6054,16.5943,16.5998,19800.0
2007-05-03 14:05:00,29.8,29.8,29.79,29.8,22000.0,16.5998,16.5998,16.5943,16.5998,22000.0
2007-05-03 14:10:00,29.8,29.8,29.78,29.78,48400.0,16.5998,16.5998,16.5887,16.5887,48400.0
2007-05-03 14:15:00,29.79,29.8,29.78,29.78,47600.0,16.5943,16.5998,16.5887,16.5887,47600.0
2007-05-03 14:20:00,29.78,29.78,29.73,29.75,75400.0,16.5887,16.5887,16.5609,16.572,75400.0
2007-05-03 14:25:00,29.75,29.75,29.73,29.75,36600.0,16.572,16.572,16.5609,16.572,36600.0
2007-05-03 14:30:00,29.75,29.75,29.73,29.73,45800.0,16.572,16.572,16.5609,16.5609,45800.0
2007-05-03 14:35:00,29.74,29.75,29.73,29.75,81800.0,16.5664,16.572,16.5609,16.572,81800.0
2007-05-03 14:40:00,29.75,29.75,29.74,29.75,44400.0,16.572,16.572,16.5664,16.572,44400.0
2007-05-03 14:45:00,29.76,29.79,29.76,29.79,49800.0,16.5776,16.5943,16.5776,16.5943,49800.0
2007-05-03 14:50:00,29.79,29.8,29.79,29.8,38200.0,16.5943,16.5998,16.5943,16.5998,38200.0
2007-05-03 14:55:00,29.8,29.8,29.79,29.8,38600.0,16.5998,16.5998,16.5943,16.5998,38600.0
2007-05-03 15:00:00,29.8,29.81,29.77,29.79,72600.0,16.5998,16.6054,16.5831,16.5943,72600.0
2007-05-03 15:05:00,29.79,29.81,29.79,29.81,43400.0,16.5943,16.6054,16.5943,16.6054,43400.0
2007-05-03 15:10:00,29.81,29.81,29.77,29.78,80200.0,16.6054,16.6054,16.5831,16.5887,80200.0
2007-05-03 15:15:00,29.78,29.78,29.73,29.74,173600.0,16.5887,16.5887,16.5609,16.5664,173600.0
2007-05-03 15:20:00,29.74,29.77,29.74,29.77,60000.0,16.5664,16.5831,16.5664,16.5831,60000.0
2007-05-03 15:25:00,29.77,29.78,29.76,29.78,52200.0,16.5831,16.5887,16.5776,16.5887,52200.0
2007-05-03 15:30:00,29.78,29.78,29.76,29.77,64400.0,16.5887,16.5887,16.5776,16.5831,64400.0
2007-05-03 15:35:00,29.77,29.77,29.75,29.76,105600.0,16.5831,16.5831,16.572,16.5776,105600.0
2007-05-03 15:40:00,29.76,29.77,29.73,29.73,136800.0,16.5776,16.5831,16.5609,16.5609,136800.0
2007-05-03 15:45:00,29.73,29.74,29.73,29.74,114800.0,16.5609,16.5664,16.5609,16.5664,114800.0
2007-05-03 15:50:00,29.75,29.75,29.72,29.72,135000.0,16.572,16.572,16.5553,16.5553,135000.0
2007-05-03 15:55:00,29.72,29.72,29.68,29.72,320000.0,16.5553,16.5553,16.533,16.5553,320000.0
2007-05-04 09:30:00,29.84,29.88,29.81,29.81,45200.0,16.6221,16.6444,16.6054,16.6054,45200.0
2007-05-04 09:35:00,29.81,29.87,29.78,29.78,30800.0,16.6054,16.6388,16.5887,16.5887,30800.0
2007-05-04 09:40:00,29.8,29.82,29.77,29.82,10400.0,16.5998,16.611,16.5831,16.611,10400.0
2007-05-04 09:45:00,29.81,29.87,29.81,29.86,27800.0,16.6054,16.6388,16.6054,16.6333,27800.0
2007-05-04 09:50:00,29.86,29.88,29.85,29.86,26200.0,16.6333,16.6444,16.6277,16.6333,26200.0
2007-05-04 09:55:00,29.86,29.86,29.86,29.86,22400.0,16.6333,16.6333,16.6333,16.6333,22400.0
2007-05-04 10:00:00,29.86,29.86,29.82,29.83,24200.0,16.6333,16.6333,16.611,16.6166,24200.0
2007-05-04 10:05:00,29.84,29.84,29.8,29.81,37000.0,16.6221,16.6221,16.5998,16.6054,37000.0
2007-05-04 10:10:00,29.81,29.83,29.8,29.82,42800.0,16.6054,16.6166,16.5998,16.611,42800.0
2007-05-04 10:15:00,29.82,29.85,29.82,29.85,38000.0,16.611,16.6277,16.611,16.6277,38000.0
2007-05-04 10:20:00,29.85,29.85,29.83,29.83,18800.0,16.6277,16.6277,16.6166,16.6166,18800.0
2007-05-04 10:25:00,29.83,29.85,29.82,29.82,37400.0,16.6166,16.6277,16.611,16.611,37400.0
2007-05-04 10:30:00,29.82,29.82,29.81,29.81,33400.0,16.611,16.611,16.6054,16.6054,33400.0
2007-05-04 10:35:00,29.81,29.82,29.77,29.78,109000.0,16.6054,16.611,16.5831,16.5887,109000.0
2007-05-04 10:40:00,29.78,29.78,29.76,29.77,24000.0,16.5887,16.5887,16.5776,16.5831,24000.0
2007-05-04 10:45:00,29.77,29.77,29.77,29.77,30600.0,16.5831,16.5831,16.5831,16.5831,30600.0
2007-05-04 10:50:00,29.77,29.78,29.74,29.75,82600.0,16.5831,16.5887,16.5664,16.572,82600.0
2007-05-04 10:55:00,29.75,29.75,29.75,29.75,21600.0,16.572,16.572,16.572,16.572,21600.0
2007-05-04 11:00:00,29.75,29.77,29.75,29.75,40600.0,16.572,16.5831,16.572,16.572,40600.0
2007-05-04 11:05:00,29.75,29.75,29.72,29.74,85400.0,16.572,16.572,16.5553,16.5664,85400.0
2007-05-04 11:10:00,29.75,29.75,29.72,29.72,35200.0,16.572,16.572,16.5553,16.5553,35200.0
2007-05-04 11:15:00,29.72,29.74,29.72,29.74,22400.0,16.5553,16.5664,16.5553,16.5664,22400.0
2007-05-04 11:20:00,29.73,29.75,29.73,29.75,29200.0,16.5609,16.572,16.5609,16.572,29200.0
2007-05-04 11:25:00,29.74,29.75,29.73,29.74,44000.0,16.5664,16.572,16.5609,16.5664,44000.0
2007-05-04 11:30:00,29.74,29.74,29.73,29.73,73000.0,16.5664,16.5664,16.5609,16.5609,73000.0
2007-05-04 11:35:00,29.73,29.73,29.67,29.67,59800.0,16.5609,16.5609,16.5274,16.5274,59800.0
2007-05-04 11:40:00,29.67,29.68,29.65,29.68,63400.0,16.5274,16.533,16.5163,16.533,63400.0
2007-05-04 11:45:00,29.67,29.69,29.67,29.69,31200.0,16.5274,16.5386,16.5274,16.5386,31200.0
2007-05-04 11:50:00,29.68,29.69,29.65,29.66,60600.0,16.533,16.5386,16.5163,16.5219,60600.0
2007-05-04 11:55:00,29.66,29.67,29.65,29.65,25200.0,16.5219,16.5274,16.5163,16.5163,25200.0
2007-05-04 12:00:00,29.65,29.66,29.64,29.65,33400.0,16.5163,16.5219,16.5107,16.5163,33400.0
2007-05-04 12:05:00,29.65,29.67,29.64,29.65,79400.0,16.5163,16.5274,16.5107,16.5163,79400.0
2007-05-04 12:10:00,29.65,29.66,29.63,29.64,50000.0,16.5163,16.5219,16.5051,16.5107,50000.0
2007-05-04 12:15:00,29.64,29.65,29.61,29.63,43400.0,16.5107,16.5163,16.494,16.5051,43400.0
2007-05-04 12:20:00,29.64,29.65,29.61,29.63,45600.0,16.5107,16.5163,16.494,16.5051,45600.0
2007-05-04 12:25:00,29.63,29.65,29.61,29.64,53200.0,16.5051,16.5163,16.494,16.5107,53200.0
2007-05-04 12:30:00,29.64,29.67,29.64,29.66,24200.0,16.5107,16.5274,16.5107,16.5219,24200.0
2007-05-04 12:35:00,29.67,29.7,29.67,29.68,48800.0,16.5274,16.5441,16.5274,16.533,48800.0
2007-05-04 12:40:00,29.7,29.7,29.68,29.69,21400.0,16.5441,16.5441,16.533,16.5386,21400.0
2007-05-04 12:45:00,29.69,29.7,29.68,29.7,30000.0,16.5386,16.5441,16.533,16.5441,30000.0
2007-05-04 12:50:00,29.7,29.71,29.68,29.7,38800.0,16.5441,16.5497,16.533,16.5441,38800.0
2007-05-04 12:55:00,29.7,29.71,29.68,29.69,25600.0,16.5441,16.5497,16.533,16.5386,25600.0
2007-05-04 13:00:00,29.7,29.7,29.68,29.68,16600.0,16.5441,16.5441,16.533,16.533,16600.0
2007-05-04 13:05:00,29.69,29.7,29.68,29.7,25600.0,16.5386,16.5441,16.533,16.5441,25600.0
2007-05-04 13:10:00,29.7,29.7,29.7,29.7,21800.0,16.5441,16.5441,16.5441,16.5441,21800.0
2007-05-04 13:15:00,29.7,29.72,29.7,29.71,77400.0,16.5441,16.5553,16.5441,16.5497,77400.0
2007-05-04 13:20:00,29.7,29.71,29.69,29.71,32200.0,16.5441,16.5497,16.5386,16.5497,32200.0
2007-05-04 13:25:00,29.71,29.72,29.7,29.7,28800.0,16.5497,16.5553,16.5441,16.5441,28800.0
2007-05-04 13:30:00,29.69,29.71,29.68,29.7,32400.0,16.5386,16.5497,16.533,16.5441,32400.0
2007-05-04 13:35:00,29.7,29.71,29.68,29.69,60600.0,16.5441,16.5497,16.533,16.5386,60600.0
2007-05-04 13:40:00,29.69,29.71,29.68,29.7,32800.0,16.5386,16.5497,16.533,16.5441,32800.0
2007-05-04 13:45:00,29.71,29.72,29.68,29.68,30400.0,16.5497,16.5553,16.533,16.533,30400.0
2007-05-04 13:50:00,29.68,29.71,29.68,29.7,23000.0,16.533,16.5497,16.533,16.5441,23000.0
2007-05-04 13:55:00,29.7,29.7,29.67,29.68,42000.0,16.5441,16.5441,16.5274,16.533,42000.0
2007-05-04 14:00:00,29.68,29.7,29.68,29.7,32000.0,16.533,16.5441,16.533,16.5441,32000.0
2007-05-04 14:05:00,29.68,29.7,29.68,29.69,14800.0,16.533,16.5441,16.533,16.5386,14800.0
2007-05-04 14:10:00,29.69,29.72,29.69,29.72,34600.0,16.5386,16.5553,16.5386,16.5553,34600.0
2007-05-04 14:15:00,29.72,29.74,29.72,29.72,24200.0,16.5553,16.5664,16.5553,16.5553,24200.0
2007-05-04 14:20:00,29.73,29.75,29.73,29.74,28800.0,16.5609,16.572,16.5609,16.5664,28800.0
2007-05-04 14:25:00,29.74,29.75,29.72,29.73,29600.0,16.5664,16.572,16.5553,16.5609,29600.0
2007-05-04 14:30:00,29.72,29.73,29.72,29.73,19600.0,16.5553,16.5609,16.5553,16.5609,19600.0
2007-05-04 14:35:00,29.73,29.74,29.71,29.73,33800.0,16.5609,16.5664,16.5497,16.5609,33800.0
2007-05-04 14:40:00,29.73,29.73,29.72,29.72,31800.0,16.5609,16.5609,16.5553,16.5553,31800.0
2007-05-04 14:45:00,29.72,29.73,29.71,29.72,39800.0,16.5553,16.5609,16.5497,16.5553,39800.0
2007-05-04 14:50:00,29.72,29.72,29.71,29.71,36000.0,16.5553,16.5553,16.5497,16.5497,36000.0
2007-05-04 14:55:00,29.71,29.74,29.71,29.72,42000.0,16.5497,16.5664,16.5497,16.5553,42000.0
2007-05-04 15:00:00,29.72,29.73,29.71,29.72,102200.0,16.5553,16.5609,16.5497,16.5553,102200.0
2007-05-04 15:05:00,29.71,29.73,29.71,29.72,48400.0,16.5497,16.5609,16.5497,16.5553,48400.0
2007-05-04 15:10:00,29.72,29.73,29.7,29.7,59800.0,16.5553,16.5609,16.5441,16.5441,59800.0
2007-05-04 15:15:00,29.7,29.73,29.69,29.73,41200.0,16.5441,16.5609,16.5386,16.5609,41200.0
2007-05-04 15:20:00,29.72,29.73,29.72,29.73,29400.0,16.5553,16.5609,16.5553,16.5609,29400.0
2007-05-04 15:25:00,29.73,29.75,29.71,29.72,71600.0,16.5609,16.572,16.5497,16.5553,71600.0
2007-05-04 15:30:00,29.72,29.75,29.72,29.75,50000.0,16.5553,16.572,16.5553,16.572,50000.0
2007-05-04 15:35:00,29.75,29.75,29.71,29.72,70400.0,16.572,16.572,16.5497,16.5553,70400.0
2007-05-04 15:40:00,29.72,29.74,29.7,29.7,66000.0,16.5553,16.5664,16.5441,16.5441,66000.0
2007-05-04 15:45:00,29.7,29.72,29.68,29.7,56400.0,16.5441,16.5553,16.533,16.5441,56400.0
2007-05-04 15:50:00,29.71,29.73,29.7,29.71,72000.0,16.5497,16.5609,16.5441,16.5497,72000.0
2007-05-04 15:55:00,29.72,29.73,29.71,29.72,70600.0,16.5553,16.5609,16.5497,16.5553,70600.0
2007-05-07 09:30:00,29.86,29.89,29.79,29.86,74600.0,16.6333,16.65,16.5943,16.6333,74600.0
2007-05-07 09:35:00,29.86,29.86,29.79,29.81,22200.0,16.6333,16.6333,16.5943,16.6054,22200.0
2007-05-07 09:40:00,29.81,29.88,29.8,29.85,75400.0,16.6054,16.6444,16.5998,16.6277,75400.0
2007-05-07 09:45:00,29.85,29.85,29.82,29.84,32400.0,16.6277,16.6277,16.611,16.6221,32400.0
2007-05-07 09:50:00,29.85,29.86,29.84,29.84,35400.0,16.6277,16.6333,16.6221,16.6221,35400.0
2007-05-07 09:55:00,29.84,29.86,29.84,29.85,29200.0,16.6221,16.6333,16.6221,16.6277,29200.0
2007-05-07 10:00:00,29.85,29.85,29.84,29.85,29800.0,16.6277,16.6277,16.6221,16.6277,29800.0
2007-05-07 10:05:00,29.84,29.86,29.84,29.84,40400.0,16.6221,16.6333,16.6221,16.6221,40400.0
2007-05-07 10:10:00,29.84,29.85,29.83,29.84,19600.0,16.6221,16.6277,16.6166,16.6221,19600.0
2007-05-07 10:15:00,29.85,29.86,29.84,29.86,118000.0,16.6277,16.6333,16.6221,16.6333,118000.0
2007-05-07 10:20:00,29.86,29.87,29.85,29.87,38400.0,16.6333,16.6388,16.6277,16.6388,38400.0
2007-05-07 10:25:00,29.86,29.87,29.86,29.86,23800.0,16.6333,16.6388,16.6333,16.6333,23800.0
2007-05-07 10:30:00,29.86,29.87,29.86,29.86,22200.0,16.6333,16.6388,16.6333,16.6333,22200.0
2007-05-07 10:35:00,29.85,29.86,29.85,29.86,20200.0,16.6277,16.6333,16.6277,16.6333,20200.0
2007-05-07 10:40:00,29.86,29.9,29.86,29.9,51600.0,16.6333,16.6555,16.6333,16.6555,51600.0
2007-05-07 10:45:00,29.9,29.9,29.89,29.9,42400.0,16.6555,16.6555,16.65,16.6555,42400.0
2007-05-07 10:50:00,29.91,29.93,29.9,29.92,23800.0,16.6611,16.6723,16.6555,16.6667,23800.0
2007-05-07 10:55:00,29.92,29.92,29.91,29.92,35400.0,16.6667,16.6667,16.6611,16.6667,35400.0
2007-05-07 11:00:00,29.92,29.93,29.9,29.93,76400.0,16.6667,16.6723,16.6555,16.6723,76400.0
2007-05-07 11:05:00,29.93,29.93,29.91,29.92,36200.0,16.6723,16.6723,16.6611,16.6667,36200.0
2007-05-07 11:10:00,29.92,29.93,29.91,29.92,23000.0,16.6667,16.6723,16.6611,16.6667,23000.0
2007-05-07 11:15:00,29.92,29.93,29.92,29.92,16800.0,16.6667,16.6723,16.6667,16.6667,16800.0
2007-05-07 11:20:00,29.92,29.92,29.92,29.92,10200.0,16.6667,16.6667,16.6667,16.6667,10200.0
2007-05-07 11:25:00,29.92,29.92,29.9,29.91,33600.0,16.6667,16.6667,16.6555,16.6611,33600.0
2007-05-07 11:30:00,29.91,29.91,29.9,29.91,17400.0,16.6611,16.6611,16.6555,16.6611,17400.0
2007-05-07 11:35:00,29.91,29.91,29.9,29.91,14000.0,16.6611,16.6611,16.6555,16.6611,14000.0
2007-05-07 11:40:00,29.91,29.92,29.91,29.92,24400.0,16.6611,16.6667,16.6611,16.6667,24400.0
2007-05-07 11:45:00,29.92,29.92,29.87,29.88,70200.0,16.6667,16.6667,16.6388,16.6444,70200.0
2007-05-07 11:50:00,29.88,29.88,29.86,29.86,15400.0,16.6444,16.6444,16.6333,16.6333,15400.0
2007-05-07 11:55:00,29.86,29.89,29.86,29.88,50800.0,16.6333,16.65,16.6333,16.6444,50800.0
2007-05-07 12:00:00,29.89,29.89,29.87,29.88,45000.0,16.65,16.65,16.6388,16.6444,45000.0
2007-05-07 12:05:00,29.88,29.88,29.88,29.88,11400.0,16.6444,16.6444,16.6444,16.6444,11400.0
2007-05-07 12:10:00,29.88,29.88,29.87,29.87,29800.0,16.6444,16.6444,16.6388,16.6388,29800.0
2007-05-07 12:15:00,29.86,29.86,29.85,29.85,21800.0,16.6333,16.6333,16.6277,16.6277,21800.0
2007-05-07 12:20:00,29.85,29.85,29.85,29.85,7000.0,16.6277,16.6277,16.6277,16.6277,7000.0
2007-05-07 12:25:00,29.86,29.86,29.84,29.85,77400.0,16.6333,16.6333,16.6221,16.6277,77400.0
2007-05-07 12:30:00,29.85,29.86,29.85,29.86,14400.0,16.6277,16.6333,16.6277,16.6333,14400.0
2007-05-07 12:35:00,29.86,29.87,29.86,29.86,15200.0,16.6333,16.6388,16.6333,16.6333,15200.0
2007-05-07 12:40:00,29.86,29.87,29.86,29.86,13400.0,16.6333,16.6388,16.6333,16.6333,13400.0
2007-05-07 12:45:00,29.86,29.87,29.86,29.87,11400.0,16.6333,16.6388,16.6333,16.6388,11400.0
2007-05-07 12:50:00,29.88,29.88,29.87,29.88,9600.0,16.6444,16.6444,16.6388,16.6444,9600.0
2007-05-07 12:55:00,29.88,29.88,29.87,29.87,15400.0,16.6444,16.6444,16.6388,16.6388,15400.0
2007-05-07 13:00:00,29.87,29.88,29.87,29.88,7800.0,16.6388,16.6444,16.6388,16.6444,7800.0
2007-05-07 13:05:00,29.88,29.88,29.87,29.88,17200.0,16.6444,16.6444,16.6388,16.6444,17200.0
2007-05-07 13:10:00,29.88,29.88,29.87,29.88,16000.0,16.6444,16.6444,16.6388,16.6444,16000.0
2007-05-07 13:15:00,29.88,29.89,29.88,29.89,5600.0,16.6444,16.65,16.6444,16.65,5600.0
2007-05-07 13:20:00,29.88,29.89,29.88,29.88,40400.0,16.6444,16.65,16.6444,16.6444,40400.0
2007-05-07 13:25:00,29.88,29.88,29.86,29.86,33600.0,16.6444,16.6444,16.6333,16.6333,33600.0
2007-05-07 13:30:00,29.87,29.87,29.86,29.86,26200.0,16.6388,16.6388,16.6333,16.6333,26200.0
2007-05-07 13:35:00,29.86,29.88,29.86,29.87,12200.0,16.6333,16.6444,16.6333,16.6388,12200.0
2007-05-07 13:40:00,29.86,29.88,29.86,29.88,19000.0,16.6333,16.6444,16.6333,16.6444,19000.0
2007-05-07 13:45:00,29.88,29.88,29.87,29.88,13400.0,16.6444,16.6444,16.6388,16.6444,13400.0
2007-05-07 13:50:00,29.88,29.88,29.88,29.88,23000.0,16.6444,16.6444,16.6444,16.6444,23000.0
2007-05-07 13:55:00,29.88,29.88,29.87,29.87,19600.0,16.6444,16.6444,16.6388,16.6388,19600.0
2007-05-07 14:00:00,29.87,29.88,29.87,29.87,24000.0,16.6388,16.6444,16.6388,16.6388,24000.0
2007-05-07 14:05:00,29.86,29.88,29.86,29.88,14800.0,16.6333,16.6444,16.6333,16.6444,14800.0
2007-05-07 14:10:00,29.87,29.87,29.85,29.86,48800.0,16.6388,16.6388,16.6277,16.6333,48800.0
2007-05-07 14:15:00,29.86,29.86,29.83,29.85,89800.0,16.6333,16.6333,16.6166,16.6277,89800.0
2007-05-07 14:20:00,29.85,29.85,29.84,29.84,58200.0,16.6277,16.6277,16.6221,16.6221,58200.0
2007-05-07 14:25:00,29.84,29.85,29.83,29.84,23800.0,16.6221,16.6277,16.6166,16.6221,23800.0
2007-05-07 14:30:00,29.85,29.85,29.83,29.84,12800.0,16.6277,16.6277,16.6166,16.6221,12800.0
2007-05-07 14:35:00,29.84,29.85,29.83,29.85,33200.0,16.6221,16.6277,16.6166,16.6277,33200.0
2007-05-07 14:40:00,29.85,29.86,29.84,29.86,53000.0,16.6277,16.6333,16.6221,16.6333,53000.0
2007-05-07 14:45:00,29.85,29.86,29.84,29.85,153800.0,16.6277,16.6333,16.6221,16.6277,153800.0
2007-05-07 14:50:00,29.85,29.86,29.85,29.86,10000.0,16.6277,16.6333,16.6277,16.6333,10000.0
2007-05-07 14:55:00,29.86,29.87,29.86,29.87,22000.0,16.6333,16.6388,16.6333,16.6388,22000.0
2007-05-07 15:00:00,29.87,29.87,29.85,29.85,44000.0,16.6388,16.6388,16.6277,16.6277,44000.0
2007-05-07 15:05:00,29.85,29.87,29.85,29.87,32000.0,16.6277,16.6388,16.6277,16.6388,32000.0
2007-05-07 15:10:00,29.87,29.88,29.86,29.86,51200.0,16.6388,16.6444,16.6333,16.6333,51200.0
2007-05-07 15:15:00,29.86,29.87,29.85,29.86,45600.0,16.6333,16.6388,16.6277,16.6333,45600.0
2007-05-07 15:20:00,29.86,29.87,29.85,29.87,36000.0,16.6333,16.6388,16.6277,16.6388,36000.0
2007-05-07 15:25:00,29.87,29.89,29.86,29.88,46800.0,16.6388,16.65,16.6333,16.6444,46800.0
2007-05-07 15:30:00,29.87,29.88,29.85,29.85,23600.0,16.6388,16.6444,16.6277,16.6277,23600.0
2007-05-07 15:35:00,29.85,29.86,29.84,29.86,89000.0,16.6277,16.6333,16.6221,16.6333,89000.0
2007-05-07 15:40:00,29.86,29.86,29.85,29.85,67800.0,16.6333,16.6333,16.6277,16.6277,67800.0
2007-05-07 15:45:00,29.85,29.85,29.84,29.85,44600.0,16.6277,16.6277,16.6221,16.6277,44600.0
2007-05-07 15:50:00,29.85,29.86,29.85,29.85,60200.0,16.6277,16.6333,16.6277,16.6277,60200.0
2007-05-07 15:55:00,29.85,29.88,29.84,29.86,160800.0,16.6277,16.6444,16.6221,16.6333,160800.0
2007-05-08 09:30:00,29.68,29.75,29.64,29.75,76800.0,16.533,16.572,16.5107,16.572,76800.0
2007-05-08 09:35:00,29.75,29.8,29.71,29.8,24400.0,16.572,16.5998,16.5497,16.5998,24400.0
2007-05-08 09:40:00,29.8,29.8,29.74,29.75,26800.0,16.5998,16.5998,16.5664,16.572,26800.0
2007-05-08 09:45:00,29.74,29.76,29.7,29.7,31600.0,16.5664,16.5776,16.5441,16.5441,31600.0
2007-05-08 09:50:00,29.7,29.75,29.7,29.74,23200.0,16.5441,16.572,16.5441,16.5664,23200.0
2007-05-08 09:55:00,29.74,29.75,29.71,29.75,32400.0,16.5664,16.572,16.5497,16.572,32400.0
2007-05-08 10:00:00,29.75,29.77,29.72,29.77,56200.0,16.572,16.5831,16.5553,16.5831,56200.0
2007-05-08 10:05:00,29.76,29.77,29.71,29.74,26400.0,16.5776,16.5831,16.5497,16.5664,26400.0
2007-05-08 10:10:00,29.74,29.75,29.74,29.74,13200.0,16.5664,16.572,16.5664,16.5664,13200.0
2007-05-08 10:15:00,29.74,29.77,29.74,29.77,24000.0,16.5664,16.5831,16.5664,16.5831,24000.0
2007-05-08 10:20:00,29.77,29.78,29.74,29.75,37600.0,16.5831,16.5887,16.5664,16.572,37600.0
2007-05-08 10:25:00,29.76,29.79,29.74,29.79,88000.0,16.5776,16.5943,16.5664,16.5943,88000.0
2007-05-08 10:30:00,29.79,29.83,29.78,29.82,138600.0,16.5943,16.6166,16.5887,16.611,138600.0
2007-05-08 10:35:00,29.82,29.86,29.82,29.86,43400.0,16.611,16.6333,16.611,16.6333,43400.0
2007-05-08 10:40:00,29.86,29.88,29.86,29.86,62800.0,16.6333,16.6444,16.6333,16.6333,62800.0
2007-05-08 10:45:00,29.86,29.86,29.82,29.82,24200.0,16.6333,16.6333,16.611,16.611,24200.0
2007-05-08 10:50:00,29.82,29.83,29.78,29.8,55200.0,16.611,16.6166,16.5887,16.5998,55200.0
2007-05-08 10:55:00,29.81,29.83,29.79,29.82,24800.0,16.6054,16.6166,16.5943,16.611,24800.0
2007-05-08 11:00:00,29.83,29.83,29.81,29.82,21600.0,16.6166,16.6166,16.6054,16.611,21600.0
2007-05-08 11:05:00,29.82,29.82,29.8,29.8,35200.0,16.611,16.611,16.5998,16.5998,35200.0
2007-05-08 11:10:00,29.8,29.81,29.79,29.81,35000.0,16.5998,16.6054,16.5943,16.6054,35000.0
2007-05-08 11:15:00,29.82,29.85,29.82,29.85,49600.0,16.611,16.6277,16.611,16.6277,49600.0
2007-05-08 11:20:00,29.85,29.86,29.85,29.86,22200.0,16.6277,16.6333,16.6277,16.6333,22200.0
2007-05-08 11:25:00,29.86,29.86,29.85,29.85,33600.0,16.6333,16.6333,16.6277,16.6277,33600.0
2007-05-08 11:30:00,29.85,29.86,29.85,29.85,24600.0,16.6277,16.6333,16.6277,16.6277,24600.0
2007-05-08 11:35:00,29.86,29.86,29.85,29.86,9000.0,16.6333,16.6333,16.6277,16.6333,9000.0
2007-05-08 11:40:00,29.86,29.86,29.85,29.85,19200.0,16.6333,16.6333,16.6277,16.6277,19200.0
2007-05-08 11:45:00,29.85,29.85,29.84,29.84,31200.0,16.6277,16.6277,16.6221,16.6221,31200.0
2007-05-08 11:50:00,29.85,29.85,29.8,29.83,55400.0,16.6277,16.6277,16.5998,16.6166,55400.0
2007-05-08 11:55:00,29.83,29.84,29.82,29.82,35800.0,16.6166,16.6221,16.611,16.611,35800.0
2007-05-08 12:00:00,29.82,29.82,29.81,29.82,14200.0,16.611,16.611,16.6054,16.611,14200.0
2007-05-08 12:05:00,29.82,29.82,29.81,29.82,12000.0,16.611,16.611,16.6054,16.611,12000.0
2007-05-08 12:10:00,29.82,29.82,29.82,29.82,21800.0,16.611,16.611,16.611,16.611,21800.0
2007-05-08 12:15:00,29.82,29.83,29.82,29.83,18600.0,16.611,16.6166,16.611,16.6166,18600.0
2007-05-08 12:20:00,29.83,29.83,29.82,29.82,19800.0,16.6166,16.6166,16.611,16.611,19800.0
2007-05-08 12:25:00,29.82,29.82,29.81,29.82,8600.0,16.611,16.611,16.6054,16.611,8600.0
2007-05-08 12:30:00,29.81,29.82,29.81,29.82,12600.0,16.6054,16.611,16.6054,16.611,12600.0
2007-05-08 12:35:00,29.82,29.83,29.81,29.83,19000.0,16.611,16.6166,16.6054,16.6166,19000.0
2007-05-08 12:40:00,29.83,29.83,29.82,29.83,23000.0,16.6166,16.6166,16.611,16.6166,23000.0
2007-05-08 12:45:00,29.83,29.84,29.82,29.84,34400.0,16.6166,16.6221,16.611,16.6221,34400.0
2007-05-08 12:50:00,29.85,29.85,29.84,29.84,29200.0,16.6277,16.6277,16.6221,16.6221,29200.0
2007-05-08 12:55:00,29.84,29.85,29.84,29.85,10600.0,16.6221,16.6277,16.6221,16.6277,10600.0
2007-05-08 13:00:00,29.85,29.86,29.84,29.86,24800.0,16.6277,16.6333,16.6221,16.6333,24800.0
2007-05-08 13:05:00,29.86,29.86,29.86,29.86,25800.0,16.6333,16.6333,16.6333,16.6333,25800.0
2007-05-08 13:10:00,29.86,29.86,29.85,29.85,21800.0,16.6333,16.6333,16.6277,16.6277,21800.0
2007-05-08 13:15:00,29.86,29.86,29.85,29.85,25200.0,16.6333,16.6333,16.6277,16.6277,25200.0
2007-05-08 13:20:00,29.85,29.86,29.84,29.85,119600.0,16.6277,16.6333,16.6221,16.6277,119600.0
2007-05-08 13:25:00,29.85,29.86,29.85,29.86,41000.0,16.6277,16.6333,16.6277,16.6333,41000.0
2007-05-08 13:30:00,29.86,29.86,29.85,29.86,17600.0,16.6333,16.6333,16.6277,16.6333,17600.0
2007-05-08 13:35:00,29.86,29.86,29.86,29.86,22600.0,16.6333,16.6333,16.6333,16.6333,22600.0
2007-05-08 13:40:00,29.86,29.87,29.86,29.86,26200.0,16.6333,16.6388,16.6333,16.6333,26200.0
2007-05-08 13:45:00,29.86,29.88,29.86,29.88,29400.0,16.6333,16.6444,16.6333,16.6444,29400.0
2007-05-08 13:50:00,29.88,29.88,29.88,29.88,18000.0,16.6444,16.6444,16.6444,16.6444,18000.0
2007-05-08 13:55:00,29.88,29.9,29.88,29.9,31200.0,16.6444,16.6555,16.6444,16.6555,31200.0
2007-05-08 14:00:00,29.89,29.9,29.89,29.9,26400.0,16.65,16.6555,16.65,16.6555,26400.0
2007-05-08 14:05:00,29.9,29.91,29.89,29.91,22600.0,16.6555,16.6611,16.65,16.6611,22600.0
2007-05-08 14:10:00,29.91,29.92,29.9,29.9,30600.0,16.6611,16.6667,16.6555,16.6555,30600.0
2007-05-08 14:15:00,29.9,29.92,29.9,29.92,32000.0,16.6555,16.6667,16.6555,16.6667,32000.0
2007-05-08 14:20:00,29.92,29.93,29.92,29.93,50200.0,16.6667,16.6723,16.6667,16.6723,50200.0
2007-05-08 14:25:00,29.93,29.93,29.93,29.93,24000.0,16.6723,16.6723,16.6723,16.6723,24000.0
2007-05-08 14:30:00,29.93,29.93,29.92,29.92,14800.0,16.6723,16.6723,16.6667,16.6667,14800.0
2007-05-08 14:35:00,29.92,29.93,29.91,29.92,37200.0,16.6667,16.6723,16.6611,16.6667,37200.0
2007-05-08 14:40:00,29.91,29.92,29.9,29.9,32200.0,16.6611,16.6667,16.6555,16.6555,32200.0
2007-05-08 14:45:00,29.9,29.9,29.89,29.89,22800.0,16.6555,16.6555,16.65,16.65,22800.0
2007-05-08 14:50:00,29.89,29.89,29.89,29.89,11600.0,16.65,16.65,16.65,16.65,11600.0
2007-05-08 14:55:00,29.89,29.9,29.89,29.89,24400.0,16.65,16.6555,16.65,16.65,24400.0
2007-05-08 15:00:00,29.89,29.93,29.89,29.93,54600.0,16.65,16.6723,16.65,16.6723,54600.0
2007-05-08 15:05:00,29.92,29.93,29.92,29.92,38000.0,16.6667,16.6723,16.6667,16.6667,38000.0
2007-05-08 15:10:00,29.92,29.93,29.92,29.93,39200.0,16.6667,16.6723,16.6667,16.6723,39200.0
2007-05-08 15:15:00,29.93,29.95,29.93,29.95,72200.0,16.6723,16.6834,16.6723,16.6834,72200.0
2007-05-08 15:20:00,29.95,29.95,29.88,29.88,140000.0,16.6834,16.6834,16.6444,16.6444,140000.0
2007-05-08 15:25:00,29.88,29.89,29.86,29.89,61600.0,16.6444,16.65,16.6333,16.65,61600.0
2007-05-08 15:30:00,29.89,29.9,29.89,29.89,47400.0,16.65,16.6555,16.65,16.65,47400.0
2007-05-08 15:35:00,29.89,29.91,29.89,29.91,28400.0,16.65,16.6611,16.65,16.6611,28400.0
2007-05-08 15:40:00,29.91,29.92,29.9,29.91,50400.0,16.6611,16.6667,16.6555,16.6611,50400.0
2007-05-08 15:45:00,29.91,29.92,29.89,29.9,40200.0,16.6611,16.6667,16.65,16.6555,40200.0
2007-05-08 15:50:00,29.9,29.9,29.88,29.88,38000.0,16.6555,16.6555,16.6444,16.6444,38000.0
2007-05-08 15:55:00,29.88,29.89,29.86,29.88,59800.0,16.6444,16.65,16.6333,16.6444,59800.0
2007-05-09 09:30:00,29.75,29.84,29.71,29.82,57800.0,16.572,16.6221,16.5497,16.611,57800.0
2007-05-09 09:35:00,29.8,29.83,29.75,29.82,24400.0,16.5998,16.6166,16.572,16.611,24400.0
2007-05-09 09:40:00,29.8,29.85,29.8,29.85,10200.0,16.5998,16.6277,16.5998,16.6277,10200.0
2007-05-09 09:45:00,29.84,29.85,29.79,29.81,14400.0,16.6221,16.6277,16.5943,16.6054,14400.0
2007-05-09 09:50:00,29.82,29.85,29.82,29.85,7200.0,16.611,16.6277,16.611,16.6277,7200.0
2007-05-09 09:55:00,29.85,29.85,29.84,29.85,9000.0,16.6277,16.6277,16.6221,16.6277,9000.0
2007-05-09 10:00:00,29.85,29.85,29.84,29.85,4600.0,16.6277,16.6277,16.6221,16.6277,4600.0
2007-05-09 10:05:00,29.84,29.85,29.84,29.84,14000.0,16.6221,16.6277,16.6221,16.6221,14000.0
2007-05-09 10:10:00,29.85,29.87,29.84,29.87,22800.0,16.6277,16.6388,16.6221,16.6388,22800.0
2007-05-09 10:15:00,29.86,29.88,29.86,29.87,13600.0,16.6333,16.6444,16.6333,16.6388,13600.0
2007-05-09 10:20:00,29.87,29.88,29.86,29.87,19600.0,16.6388,16.6444,16.6333,16.6388,19600.0
2007-05-09 10:25:00,29.87,29.89,29.87,29.89,13000.0,16.6388,16.65,16.6388,16.65,13000.0
2007-05-09 10:30:00,29.89,29.92,29.89,29.9,70200.0,16.65,16.6667,16.65,16.6555,70200.0
2007-05-09 10:35:00,29.91,29.93,29.9,29.93,34800.0,16.6611,16.6723,16.6555,16.6723,34800.0
2007-05-09 10:40:00,29.93,29.93,29.93,29.93,14400.0,16.6723,16.6723,16.6723,16.6723,14400.0
2007-05-09 10:45:00,29.93,29.93,29.93,29.93,8600.0,16.6723,16.6723,16.6723,16.6723,8600.0
2007-05-09 10:50:00,29.93,29.93,29.93,29.93,18800.0,16.6723,16.6723,16.6723,16.6723,18800.0
2007-05-09 10:55:00,29.93,29.93,29.93,29.93,22200.0,16.6723,16.6723,16.6723,16.6723,22200.0
2007-05-09 11:00:00,29.93,29.95,29.93,29.95,17000.0,16.6723,16.6834,16.6723,16.6834,17000.0
2007-05-09 11:05:00,29.95,29.95,29.93,29.93,12400.0,16.6834,16.6834,16.6723,16.6723,12400.0
2007-05-09 11:10:00,29.93,29.94,29.93,29.93,8800.0,16.6723,16.6778,16.6723,16.6723,8800.0
2007-05-09 11:15:00,29.93,29.93,29.93,29.93,9000.0,16.6723,16.6723,16.6723,16.6723,9000.0
2007-05-09 11:20:00,29.93,29.95,29.93,29.95,93000.0,16.6723,16.6834,16.6723,16.6834,93000.0
2007-05-09 11:25:00,29.95,29.95,29.93,29.95,21600.0,16.6834,16.6834,16.6723,16.6834,21600.0
2007-05-09 11:30:00,29.94,29.96,29.94,29.95,10800.0,16.6778,16.689,16.6778,16.6834,10800.0
2007-05-09 11:35:00,29.96,29.96,29.95,29.96,20600.0,16.689,16.689,16.6834,16.689,20600.0
2007-05-09 11:40:00,29.96,29.97,29.96,29.96,15000.0,16.689,16.6945,16.689,16.689,15000.0
2007-05-09 11:45:00,29.97,29.98,29.96,29.97,19400.0,16.6945,16.7001,16.689,16.6945,19400.0
2007-05-09 11:50:00,29.97,29.98,29.96,29.96,25000.0,16.6945,16.7001,16.689,16.689,25000.0
2007-05-09 11:55:00,29.96,29.97,29.95,29.95,12600.0,16.689,16.6945,16.6834,16.6834,12600.0
2007-05-09 12:00:00,29.95,29.96,29.95,29.95,13800.0,16.6834,16.689,16.6834,16.6834,13800.0
2007-05-09 12:05:00,29.96,29.96,29.95,29.96,17400.0,16.689,16.689,16.6834,16.689,17400.0
2007-05-09 12:10:00,29.96,29.96,29.95,29.95,15400.0,16.689,16.689,16.6834,16.6834,15400.0
2007-05-09 12:15:00,29.95,29.96,29.95,29.95,2400.0,16.6834,16.689,16.6834,16.6834,2400.0
2007-05-09 12:20:00,29.95,29.96,29.95,29.96,2600.0,16.6834,16.689,16.6834,16.689,2600.0
2007-05-09 12:25:00,29.95,29.96,29.95,29.95,12000.0,16.6834,16.689,16.6834,16.6834,12000.0
2007-05-09 12:30:00,29.95,29.96,29.95,29.95,11800.0,16.6834,16.689,16.6834,16.6834,11800.0
2007-05-09 12:35:00,29.95,29.96,29.95,29.96,25800.0,16.6834,16.689,16.6834,16.689,25800.0
2007-05-09 12:40:00,29.97,29.99,29.97,29.99,30600.0,16.6945,16.7057,16.6945,16.7057,30600.0
2007-05-09 12:45:00,29.99,30.0,29.99,29.99,17200.0,16.7057,16.7113,16.7057,16.7057,17200.0
2007-05-09 12:50:00,30.0,30.0,29.99,29.99,6200.0,16.7113,16.7113,16.7057,16.7057,6200.0
2007-05-09 12:55:00,29.99,29.99,29.99,29.99,11400.0,16.7057,16.7057,16.7057,16.7057,11400.0
2007-05-09 13:00:00,29.99,29.99,29.98,29.98,13200.0,16.7057,16.7057,16.7001,16.7001,13200.0
2007-05-09 13:05:00,29.98,29.99,29.98,29.99,39400.0,16.7001,16.7057,16.7001,16.7057,39400.0
2007-05-09 13:10:00,30.0,30.0,29.99,29.99,28600.0,16.7113,16.7113,16.7057,16.7057,28600.0
2007-05-09 13:15:00,30.0,30.0,29.98,29.98,12800.0,16.7113,16.7113,16.7001,16.7001,12800.0
2007-05-09 13:20:00,29.98,29.99,29.98,29.99,16200.0,16.7001,16.7057,16.7001,16.7057,16200.0
2007-05-09 13:25:00,30.0,30.0,29.99,29.99,8800.0,16.7113,16.7113,16.7057,16.7057,8800.0
2007-05-09 13:30:00,29.99,30.0,29.99,30.0,5600.0,16.7057,16.7113,16.7057,16.7113,5600.0
2007-05-09 13:35:00,29.99,30.0,29.99,30.0,21200.0,16.7057,16.7113,16.7057,16.7113,21200.0
2007-05-09 13:40:00,29.99,30.0,29.99,30.0,5800.0,16.7057,16.7113,16.7057,16.7113,5800.0
2007-05-09 13:45:00,29.99,29.99,29.98,29.98,10400.0,16.7057,16.7057,16.7001,16.7001,10400.0
2007-05-09 13:50:00,29.98,29.99,29.98,29.98,8000.0,16.7001,16.7057,16.7001,16.7001,8000.0
2007-05-09 13:55:00,29.98,29.99,29.98,29.99,16000.0,16.7001,16.7057,16.7001,16.7057,16000.0
2007-05-09 14:00:00,29.99,29.99,29.98,29.99,22800.0,16.7057,16.7057,16.7001,16.7057,22800.0
2007-05-09 14:05:00,29.99,29.99,29.99,29.99,17600.0,16.7057,16.7057,16.7057,16.7057,17600.0
2007-05-09 14:10:00,29.99,30.0,29.98,29.99,74600.0,16.7057,16.7113,16.7001,16.7057,74600.0
2007-05-09 14:15:00,29.99,29.99,29.85,29.91,149000.0,16.7057,16.7057,16.6277,16.6611,149000.0
2007-05-09 14:20:00,29.92,29.98,29.87,29.9,112800.0,16.6667,16.7001,16.6388,16.6555,112800.0
2007-05-09 14:25:00,29.91,29.92,29.87,29.9,43800.0,16.6611,16.6667,16.6388,16.6555,43800.0
2007-05-09 14:30:00,29.89,29.91,29.88,29.9,39600.0,16.65,16.6611,16.6444,16.6555,39600.0
2007-05-09 14:35:00,29.9,29.93,29.89,29.92,34400.0,16.6555,16.6723,16.65,16.6667,34400.0
2007-05-09 14:40:00,29.93,29.97,29.93,29.97,62800.0,16.6723,16.6945,16.6723,16.6945,62800.0
2007-05-09 14:45:00,29.97,30.0,29.97,29.99,53200.0,16.6945,16.7113,16.6945,16.7057,53200.0
2007-05-09 14:50:00,29.98,30.0,29.98,29.98,18200.0,16.7001,16.7113,16.7001,16.7001,18200.0
2007-05-09 14:55:00,29.98,29.99,29.97,29.97,36200.0,16.7001,16.7057,16.6945,16.6945,36200.0
2007-05-09 15:00:00,29.97,29.98,29.96,29.98,34600.0,16.6945,16.7001,16.689,16.7001,34600.0
2007-05-09 15:05:00,29.99,30.0,29.98,29.98,81800.0,16.7057,16.7113,16.7001,16.7001,81800.0
2007-05-09 15:10:00,29.98,29.99,29.96,29.97,39800.0,16.7001,16.7057,16.689,16.6945,39800.0
2007-05-09 15:15:00,29.96,29.98,29.96,29.98,60200.0,16.689,16.7001,16.689,16.7001,60200.0
2007-05-09 15:20:00,29.98,29.98,29.96,29.96,42800.0,16.7001,16.7001,16.689,16.689,42800.0
2007-05-09 15:25:00,29.96,29.97,29.94,29.96,44400.0,16.689,16.6945,16.6778,16.689,44400.0
2007-05-09 15:30:00,29.96,29.96,29.93,29.95,51600.0,16.689,16.689,16.6723,16.6834,51600.0
2007-05-09 15:35:00,29.95,29.96,29.93,29.93,43600.0,16.6834,16.689,16.6723,16.6723,43600.0
2007-05-09 15:40:00,29.93,29.93,29.91,29.91,44200.0,16.6723,16.6723,16.6611,16.6611,44200.0
2007-05-09 15:45:00,29.91,29.91,29.89,29.91,49400.0,16.6611,16.6611,16.65,16.6611,49400.0
2007-05-09 15:50:00,29.91,29.93,29.9,29.91,86000.0,16.6611,16.6723,16.6555,16.6611,86000.0
2007-05-09 15:55:00,29.91,29.91,29.88,29.91,74000.0,16.6611,16.6611,16.6444,16.6611,74000.0
2007-05-10 09:30:00,29.85,29.87,29.71,29.71,43200.0,16.6277,16.6388,16.5497,16.5497,43200.0
2007-05-10 09:35:00,29.71,29.82,29.71,29.81,33000.0,16.5497,16.611,16.5497,16.6054,33000.0
2007-05-10 09:40:00,29.81,29.82,29.8,29.8,47800.0,16.6054,16.611,16.5998,16.5998,47800.0
2007-05-10 09:45:00,29.81,29.83,29.81,29.83,46200.0,16.6054,16.6166,16.6054,16.6166,46200.0
2007-05-10 09:50:00,29.83,29.86,29.82,29.86,24200.0,16.6166,16.6333,16.611,16.6333,24200.0
2007-05-10 09:55:00,29.86,29.89,29.84,29.89,68200.0,16.6333,16.65,16.6221,16.65,68200.0
2007-05-10 10:00:00,29.89,29.9,29.88,29.89,70000.0,16.65,16.6555,16.6444,16.65,70000.0
2007-05-10 10:05:00,29.89,29.89,29.86,29.86,38400.0,16.65,16.65,16.6333,16.6333,38400.0
2007-05-10 10:10:00,29.86,29.86,29.81,29.81,33600.0,16.6333,16.6333,16.6054,16.6054,33600.0
2007-05-10 10:15:00,29.8,29.84,29.8,29.83,43400.0,16.5998,16.6221,16.5998,16.6166,43400.0
2007-05-10 10:20:00,29.83,29.84,29.83,29.83,4600.0,16.6166,16.6221,16.6166,16.6166,4600.0
2007-05-10 10:25:00,29.83,29.83,29.81,29.81,20200.0,16.6166,16.6166,16.6054,16.6054,20200.0
2007-05-10 10:30:00,29.82,29.83,29.81,29.82,18200.0,16.611,16.6166,16.6054,16.611,18200.0
2007-05-10 10:35:00,29.82,29.85,29.82,29.85,43000.0,16.611,16.6277,16.611,16.6277,43000.0
2007-05-10 10:40:00,29.85,29.87,29.85,29.87,51200.0,16.6277,16.6388,16.6277,16.6388,51200.0
2007-05-10 10:45:00,29.86,29.89,29.86,29.88,38800.0,16.6333,16.65,16.6333,16.6444,38800.0
2007-05-10 10:50:00,29.88,29.89,29.88,29.89,19600.0,16.6444,16.65,16.6444,16.65,19600.0
2007-05-10 10:55:00,29.89,29.89,29.89,29.89,16200.0,16.65,16.65,16.65,16.65,16200.0
2007-05-10 11:00:00,29.89,29.89,29.88,29.89,18400.0,16.65,16.65,16.6444,16.65,18400.0
2007-05-10 11:05:00,29.89,29.89,29.88,29.89,40600.0,16.65,16.65,16.6444,16.65,40600.0
2007-05-10 11:10:00,29.89,29.9,29.89,29.89,26200.0,16.65,16.6555,16.65,16.65,26200.0
2007-05-10 11:15:00,29.89,29.89,29.85,29.85,43600.0,16.65,16.65,16.6277,16.6277,43600.0
2007-05-10 11:20:00,29.86,29.86,29.85,29.85,25400.0,16.6333,16.6333,16.6277,16.6277,25400.0
2007-05-10 11:25:00,29.86,29.86,29.82,29.82,27800.0,16.6333,16.6333,16.611,16.611,27800.0
2007-05-10 11:30:00,29.82,29.85,29.82,29.83,40800.0,16.611,16.6277,16.611,16.6166,40800.0
2007-05-10 11:35:00,29.83,29.83,29.82,29.83,4800.0,16.6166,16.6166,16.611,16.6166,4800.0
2007-05-10 11:40:00,29.83,29.84,29.82,29.84,30400.0,16.6166,16.6221,16.611,16.6221,30400.0
2007-05-10 11:45:00,29.84,29.84,29.83,29.84,49600.0,16.6221,16.6221,16.6166,16.6221,49600.0
2007-05-10 11:50:00,29.84,29.84,29.82,29.83,35400.0,16.6221,16.6221,16.611,16.6166,35400.0
2007-05-10 11:55:00,29.82,29.83,29.82,29.82,28800.0,16.611,16.6166,16.611,16.611,28800.0
2007-05-10 12:00:00,29.82,29.85,29.82,29.85,58000.0,16.611,16.6277,16.611,16.6277,58000.0
2007-05-10 12:05:00,29.84,29.85,29.83,29.84,26800.0,16.6221,16.6277,16.6166,16.6221,26800.0
2007-05-10 12:10:00,29.83,29.84,29.82,29.83,22800.0,16.6166,16.6221,16.611,16.6166,22800.0
2007-05-10 12:15:00,29.83,29.83,29.82,29.82,47800.0,16.6166,16.6166,16.611,16.611,47800.0
2007-05-10 12:20:00,29.83,29.84,29.82,29.84,35400.0,16.6166,16.6221,16.611,16.6221,35400.0
2007-05-10 12:25:00,29.84,29.85,29.84,29.85,10800.0,16.6221,16.6277,16.6221,16.6277,10800.0
2007-05-10 12:30:00,29.85,29.85,29.84,29.84,11000.0,16.6277,16.6277,16.6221,16.6221,11000.0
2007-05-10 12:35:00,29.84,29.84,29.82,29.82,15400.0,16.6221,16.6221,16.611,16.611,15400.0
2007-05-10 12:40:00,29.83,29.84,29.82,29.84,18400.0,16.6166,16.6221,16.611,16.6221,18400.0
2007-05-10 12:45:00,29.83,29.84,29.83,29.84,18600.0,16.6166,16.6221,16.6166,16.6221,18600.0
2007-05-10 12:50:00,29.84,29.84,29.84,29.84,10800.0,16.6221,16.6221,16.6221,16.6221,10800.0
2007-05-10 12:55:00,29.84,29.86,29.84,29.86,30800.0,16.6221,16.6333,16.6221,16.6333,30800.0
2007-05-10 13:00:00,29.86,29.87,29.86,29.87,36200.0,16.6333,16.6388,16.6333,16.6388,36200.0
2007-05-10 13:05:00,29.86,29.88,29.86,29.88,29200.0,16.6333,16.6444,16.6333,16.6444,29200.0
2007-05-10 13:10:00,29.88,29.88,29.86,29.87,73000.0,16.6444,16.6444,16.6333,16.6388,73000.0
2007-05-10 13:15:00,29.87,29.9,29.87,29.9,40400.0,16.6388,16.6555,16.6388,16.6555,40400.0
2007-05-10 13:20:00,29.9,29.9,29.88,29.88,21200.0,16.6555,16.6555,16.6444,16.6444,21200.0
2007-05-10 13:25:00,29.89,29.89,29.88,29.88,30400.0,16.65,16.65,16.6444,16.6444,30400.0
2007-05-10 13:30:00,29.88,29.88,29.85,29.85,62200.0,16.6444,16.6444,16.6277,16.6277,62200.0
2007-05-10 13:35:00,29.85,29.89,29.85,29.88,79800.0,16.6277,16.65,16.6277,16.6444,79800.0
2007-05-10 13:40:00,29.88,29.89,29.86,29.89,39000.0,16.6444,16.65,16.6333,16.65,39000.0
2007-05-10 13:45:00,29.88,29.89,29.87,29.88,20800.0,16.6444,16.65,16.6388,16.6444,20800.0
2007-05-10 13:50:00,29.88,29.89,29.88,29.89,29600.0,16.6444,16.65,16.6444,16.65,29600.0
2007-05-10 13:55:00,29.89,29.9,29.88,29.88,24000.0,16.65,16.6555,16.6444,16.6444,24000.0
2007-05-10 14:00:00,29.88,29.9,29.88,29.89,30600.0,16.6444,16.6555,16.6444,16.65,30600.0
2007-05-10 14:05:00,29.89,29.89,29.87,29.88,42600.0,16.65,16.65,16.6388,16.6444,42600.0
2007-05-10 14:10:00,29.88,29.89,29.88,29.89,54400.0,16.6444,16.65,16.6444,16.65,54400.0
2007-05-10 14:15:00,29.89,29.89,29.88,29.88,25400.0,16.65,16.65,16.6444,16.6444,25400.0
2007-05-10 14:20:00,29.89,29.89,29.88,29.88,17200.0,16.65,16.65,16.6444,16.6444,17200.0
2007-05-10 14:25:00,29.88,29.9,29.88,29.88,50400.0,16.6444,16.6555,16.6444,16.6444,50400.0
2007-05-10 14:30:00,29.88,29.88,29.87,29.88,52200.0,16.6444,16.6444,16.6388,16.6444,52200.0
2007-05-10 14:35:00,29.86,29.86,29.85,29.86,33000.0,16.6333,16.6333,16.6277,16.6333,33000.0
2007-05-10 14:40:00,29.86,29.88,29.86,29.88,16400.0,16.6333,16.6444,16.6333,16.6444,16400.0
2007-05-10 14:45:00,29.88,29.88,29.87,29.88,47800.0,16.6444,16.6444,16.6388,16.6444,47800.0
2007-05-10 14:50:00,29.88,29.91,29.88,29.9,98600.0,16.6444,16.6611,16.6444,16.6555,98600.0
2007-05-10 14:55:00,29.9,29.92,29.89,29.91,93600.0,16.6555,16.6667,16.65,16.6611,93600.0
2007-05-10 15:00:00,29.91,29.92,29.89,29.89,59200.0,16.6611,16.6667,16.65,16.65,59200.0
2007-05-10 15:05:00,29.88,29.89,29.87,29.88,47800.0,16.6444,16.65,16.6388,16.6444,47800.0
2007-05-10 15:10:00,29.88,29.91,29.88,29.9,75800.0,16.6444,16.6611,16.6444,16.6555,75800.0
2007-05-10 15:15:00,29.9,29.91,29.88,29.89,42400.0,16.6555,16.6611,16.6444,16.65,42400.0
2007-05-10 15:20:00,29.89,29.91,29.88,29.9,33200.0,16.65,16.6611,16.6444,16.6555,33200.0
2007-05-10 15:25:00,29.9,29.91,29.88,29.88,56400.0,16.6555,16.6611,16.6444,16.6444,56400.0
2007-05-10 15:30:00,29.88,29.89,29.87,29.88,75400.0,16.6444,16.65,16.6388,16.6444,75400.0
2007-05-10 15:35:00,29.88,29.89,29.85,29.85,50200.0,16.6444,16.65,16.6277,16.6277,50200.0
2007-05-10 15:40:00,29.84,29.86,29.84,29.85,71000.0,16.6221,16.6333,16.6221,16.6277,71000.0
2007-05-10 15:45:00,29.85,29.89,29.85,29.89,99600.0,16.6277,16.65,16.6277,16.65,99600.0
2007-05-10 15:50:00,29.89,29.89,29.87,29.88,151200.0,16.65,16.65,16.6388,16.6444,151200.0
2007-05-10 15:55:00,29.88,29.89,29.88,29.88,98600.0,16.6444,16.65,16.6444,16.6444,98600.0
2007-05-11 09:30:00,29.77,29.86,29.75,29.82,102000.0,16.5831,16.6333,16.572,16.611,102000.0
2007-05-11 09:35:00,29.81,29.85,29.76,29.85,31800.0,16.6054,16.6277,16.5776,16.6277,31800.0
2007-05-11 09:40:00,29.84,29.89,29.83,29.89,29200.0,16.6221,16.65,16.6166,16.65,29200.0
2007-05-11 09:45:00,29.89,29.9,29.87,29.89,23800.0,16.65,16.6555,16.6388,16.65,23800.0
2007-05-11 09:50:00,29.89,29.89,29.81,29.81,43800.0,16.65,16.65,16.6054,16.6054,43800.0
2007-05-11 09:55:00,29.81,29.84,29.8,29.82,38200.0,16.6054,16.6221,16.5998,16.611,38200.0
2007-05-11 10:00:00,29.82,29.84,29.82,29.83,30800.0,16.611,16.6221,16.611,16.6166,30800.0
2007-05-11 10:05:00,29.83,29.86,29.82,29.86,96200.0,16.6166,16.6333,16.611,16.6333,96200.0
2007-05-11 10:10:00,29.85,29.86,29.85,29.85,33800.0,16.6277,16.6333,16.6277,16.6277,33800.0
2007-05-11 10:15:00,29.85,29.85,29.82,29.82,49800.0,16.6277,16.6277,16.611,16.611,49800.0
2007-05-11 10:20:00,29.82,29.84,29.8,29.84,67000.0,16.611,16.6221,16.5998,16.6221,67000.0
2007-05-11 10:25:00,29.83,29.84,29.82,29.82,38600.0,16.6166,16.6221,16.611,16.611,38600.0
2007-05-11 10:30:00,29.82,29.83,29.81,29.82,29800.0,16.611,16.6166,16.6054,16.611,29800.0
2007-05-11 10:35:00,29.82,29.84,29.82,29.84,22000.0,16.611,16.6221,16.611,16.6221,22000.0
2007-05-11 10:40:00,29.84,29.84,29.81,29.81,13800.0,16.6221,16.6221,16.6054,16.6054,13800.0
2007-05-11 10:45:00,29.81,29.83,29.81,29.83,30000.0,16.6054,16.6166,16.6054,16.6166,30000.0
2007-05-11 10:50:00,29.83,29.87,29.83,29.86,42600.0,16.6166,16.6388,16.6166,16.6333,42600.0
2007-05-11 10:55:00,29.86,29.92,29.86,29.91,34000.0,16.6333,16.6667,16.6333,16.6611,34000.0
2007-05-11 11:00:00,29.92,29.92,29.91,29.91,27400.0,16.6667,16.6667,16.6611,16.6611,27400.0
2007-05-11 11:05:00,29.91,29.91,29.89,29.89,30600.0,16.6611,16.6611,16.65,16.65,30600.0
2007-05-11 11:10:00,29.89,29.89,29.85,29.86,54600.0,16.65,16.65,16.6277,16.6333,54600.0
2007-05-11 11:15:00,29.86,29.86,29.82,29.86,87400.0,16.6333,16.6333,16.611,16.6333,87400.0
2007-05-11 11:20:00,29.85,29.86,29.85,29.86,39600.0,16.6277,16.6333,16.6277,16.6333,39600.0
2007-05-11 11:25:00,29.85,29.86,29.84,29.85,55000.0,16.6277,16.6333,16.6221,16.6277,55000.0
2007-05-11 11:30:00,29.85,29.85,29.82,29.82,31400.0,16.6277,16.6277,16.611,16.611,31400.0
2007-05-11 11:35:00,29.82,29.82,29.8,29.8,28000.0,16.611,16.611,16.5998,16.5998,28000.0
2007-05-11 11:40:00,29.8,29.82,29.8,29.81,50000.0,16.5998,16.611,16.5998,16.6054,50000.0
2007-05-11 11:45:00,29.81,29.85,29.81,29.84,55800.0,16.6054,16.6277,16.6054,16.6221,55800.0
2007-05-11 11:50:00,29.84,29.85,29.84,29.84,29400.0,16.6221,16.6277,16.6221,16.6221,29400.0
2007-05-11 11:55:00,29.84,29.84,29.84,29.84,43800.0,16.6221,16.6221,16.6221,16.6221,43800.0
2007-05-11 12:00:00,29.84,29.84,29.84,29.84,10800.0,16.6221,16.6221,16.6221,16.6221,10800.0
2007-05-11 12:05:00,29.84,29.84,29.82,29.83,85400.0,16.6221,16.6221,16.611,16.6166,85400.0
2007-05-11 12:10:00,29.83,29.85,29.83,29.84,59200.0,16.6166,16.6277,16.6166,16.6221,59200.0
2007-05-11 12:15:00,29.84,29.85,29.83,29.85,19600.0,16.6221,16.6277,16.6166,16.6277,19600.0
2007-05-11 12:20:00,29.84,29.85,29.84,29.84,24600.0,16.6221,16.6277,16.6221,16.6221,24600.0
2007-05-11 12:25:00,29.85,29.85,29.83,29.83,55000.0,16.6277,16.6277,16.6166,16.6166,55000.0
2007-05-11 12:30:00,29.84,29.84,29.83,29.84,23200.0,16.6221,16.6221,16.6166,16.6221,23200.0
2007-05-11 12:35:00,29.84,29.84,29.82,29.83,30200.0,16.6221,16.6221,16.611,16.6166,30200.0
2007-05-11 12:40:00,29.83,29.83,29.82,29.83,39200.0,16.6166,16.6166,16.611,16.6166,39200.0
2007-05-11 12:45:00,29.83,29.83,29.81,29.81,55600.0,16.6166,16.6166,16.6054,16.6054,55600.0
2007-05-11 12:50:00,29.81,29.82,29.79,29.8,58400.0,16.6054,16.611,16.5943,16.5998,58400.0
2007-05-11 12:55:00,29.8,29.83,29.79,29.83,71000.0,16.5998,16.6166,16.5943,16.6166,71000.0
2007-05-11 13:00:00,29.83,29.84,29.81,29.81,66200.0,16.6166,16.6221,16.6054,16.6054,66200.0
2007-05-11 13:05:00,29.82,29.82,29.79,29.8,55200.0,16.611,16.611,16.5943,16.5998,55200.0
2007-05-11 13:10:00,29.8,29.81,29.8,29.8,30800.0,16.5998,16.6054,16.5998,16.5998,30800.0
2007-05-11 13:15:00,29.8,29.8,29.78,29.78,44000.0,16.5998,16.5998,16.5887,16.5887,44000.0
2007-05-11 13:20:00,29.79,29.79,29.78,29.78,42600.0,16.5943,16.5943,16.5887,16.5887,42600.0
2007-05-11 13:25:00,29.78,29.78,29.77,29.78,30400.0,16.5887,16.5887,16.5831,16.5887,30400.0
2007-05-11 13:30:00,29.78,29.8,29.77,29.79,54800.0,16.5887,16.5998,16.5831,16.5943,54800.0
2007-05-11 13:35:00,29.79,29.8,29.78,29.79,32600.0,16.5943,16.5998,16.5887,16.5943,32600.0
2007-05-11 13:40:00,29.8,29.81,29.79,29.81,60000.0,16.5998,16.6054,16.5943,16.6054,60000.0
2007-05-11 13:45:00,29.81,29.82,29.8,29.81,44600.0,16.6054,16.611,16.5998,16.6054,44600.0
2007-05-11 13:50:00,29.81,29.81,29.8,29.8,51000.0,16.6054,16.6054,16.5998,16.5998,51000.0
2007-05-11 13:55:00,29.8,29.8,29.79,29.79,27400.0,16.5998,16.5998,16.5943,16.5943,27400.0
2007-05-11 14:00:00,29.79,29.79,29.77,29.77,32000.0,16.5943,16.5943,16.5831,16.5831,32000.0
2007-05-11 14:05:00,29.78,29.78,29.76,29.76,29800.0,16.5887,16.5887,16.5776,16.5776,29800.0
2007-05-11 14:10:00,29.77,29.79,29.76,29.79,49200.0,16.5831,16.5943,16.5776,16.5943,49200.0
2007-05-11 14:15:00,29.79,29.8,29.78,29.79,36800.0,16.5943,16.5998,16.5887,16.5943,36800.0
2007-05-11 14:20:00,29.79,29.8,29.79,29.79,22800.0,16.5943,16.5998,16.5943,16.5943,22800.0
2007-05-11 14:25:00,29.8,29.8,29.78,29.79,34200.0,16.5998,16.5998,16.5887,16.5943,34200.0
2007-05-11 14:30:00,29.79,29.79,29.78,29.79,24800.0,16.5943,16.5943,16.5887,16.5943,24800.0
2007-05-11 14:35:00,29.79,29.8,29.79,29.8,22800.0,16.5943,16.5998,16.5943,16.5998,22800.0
2007-05-11 14:40:00,29.8,29.81,29.79,29.8,46200.0,16.5998,16.6054,16.5943,16.5998,46200.0
2007-05-11 14:45:00,29.81,29.81,29.79,29.8,41400.0,16.6054,16.6054,16.5943,16.5998,41400.0
2007-05-11 14:50:00,29.8,29.81,29.8,29.8,66800.0,16.5998,16.6054,16.5998,16.5998,66800.0
2007-05-11 14:55:00,29.81,29.81,29.79,29.8,30400.0,16.6054,16.6054,16.5943,16.5998,30400.0
2007-05-11 15:00:00,29.79,29.8,29.79,29.79,13400.0,16.5943,16.5998,16.5943,16.5943,13400.0
2007-05-11 15:05:00,29.8,29.8,29.78,29.78,22400.0,16.5998,16.5998,16.5887,16.5887,22400.0
2007-05-11 15:10:00,29.79,29.81,29.78,29.81,63800.0,16.5943,16.6054,16.5887,16.6054,63800.0
2007-05-11 15:15:00,29.81,29.82,29.8,29.82,55400.0,16.6054,16.611,16.5998,16.611,55400.0
2007-05-11 15:20:00,29.82,29.83,29.8,29.81,66400.0,16.611,16.6166,16.5998,16.6054,66400.0
2007-05-11 15:25:00,29.81,29.83,29.8,29.82,104800.0,16.6054,16.6166,16.5998,16.611,104800.0
2007-05-11 15:30:00,29.82,29.83,29.81,29.82,80200.0,16.611,16.6166,16.6054,16.611,80200.0
2007-05-11 15:35:00,29.82,29.83,29.81,29.81,68400.0,16.611,16.6166,16.6054,16.6054,68400.0
2007-05-11 15:40:00,29.81,29.83,29.8,29.82,93400.0,16.6054,16.6166,16.5998,16.611,93400.0
2007-05-11 15:45:00,29.82,29.83,29.8,29.83,141400.0,16.611,16.6166,16.5998,16.6166,141400.0
2007-05-11 15:50:00,29.83,29.84,29.82,29.83,138000.0,16.6166,16.6221,16.611,16.6166,138000.0
2007-05-11 15:55:00,29.83,29.84,29.81,29.82,156200.0,16.6166,16.6221,16.6054,16.611,156200.0
2007-05-14 09:30:00,29.79,29.82,29.79,29.8,37600.0,16.5943,16.611,16.5943,16.5998,37600.0
2007-05-14 09:35:00,29.8,29.8,29.75,29.79,22200.0,16.5998,16.5998,16.572,16.5943,22200.0
2007-05-14 09:40:00,29.79,29.8,29.77,29.8,31800.0,16.5943,16.5998,16.5831,16.5998,31800.0
2007-05-14 09:45:00,29.8,29.82,29.8,29.8,28400.0,16.5998,16.611,16.5998,16.5998,28400.0
2007-05-14 09:50:00,29.79,29.83,29.79,29.82,31800.0,16.5943,16.6166,16.5943,16.611,31800.0
2007-05-14 09:55:00,29.82,29.85,29.82,29.83,18200.0,16.611,16.6277,16.611,16.6166,18200.0
2007-05-14 10:00:00,29.83,29.85,29.82,29.85,40800.0,16.6166,16.6277,16.611,16.6277,40800.0
2007-05-14 10:05:00,29.85,29.87,29.84,29.86,68400.0,16.6277,16.6388,16.6221,16.6333,68400.0
2007-05-14 10:10:00,29.86,29.89,29.86,29.88,15400.0,16.6333,16.65,16.6333,16.6444,15400.0
2007-05-14 10:15:00,29.89,29.89,29.88,29.89,14600.0,16.65,16.65,16.6444,16.65,14600.0
2007-05-14 10:20:00,29.89,29.9,29.88,29.9,25600.0,16.65,16.6555,16.6444,16.6555,25600.0
2007-05-14 10:25:00,29.91,29.97,29.91,29.95,35000.0,16.6611,16.6945,16.6611,16.6834,35000.0
2007-05-14 10:30:00,29.95,29.98,29.95,29.98,50400.0,16.6834,16.7001,16.6834,16.7001,50400.0
2007-05-14 10:35:00,29.98,29.98,29.93,29.93,35000.0,16.7001,16.7001,16.6723,16.6723,35000.0
2007-05-14 10:40:00,29.93,29.95,29.93,29.95,23600.0,16.6723,16.6834,16.6723,16.6834,23600.0
2007-05-14 10:45:00,29.95,29.95,29.94,29.94,27400.0,16.6834,16.6834,16.6778,16.6778,27400.0
2007-05-14 10:50:00,29.93,29.94,29.93,29.94,19400.0,16.6723,16.6778,16.6723,16.6778,19400.0
2007-05-14 10:55:00,29.94,29.94,29.93,29.93,25400.0,16.6778,16.6778,16.6723,16.6723,25400.0
2007-05-14 11:00:00,29.93,29.93,29.92,29.93,18600.0,16.6723,16.6723,16.6667,16.6723,18600.0
2007-05-14 11:05:00,29.93,29.95,29.93,29.94,33200.0,16.6723,16.6834,16.6723,16.6778,33200.0
2007-05-14 11:10:00,29.93,29.98,29.93,29.98,25200.0,16.6723,16.7001,16.6723,16.7001,25200.0
2007-05-14 11:15:00,29.98,29.98,29.96,29.98,19600.0,16.7001,16.7001,16.689,16.7001,19600.0
2007-05-14 11:20:00,29.98,29.99,29.97,29.99,32800.0,16.7001,16.7057,16.6945,16.7057,32800.0
2007-05-14 11:25:00,29.99,30.0,29.99,30.0,58200.0,16.7057,16.7113,16.7057,16.7113,58200.0
2007-05-14 11:30:00,29.99,30.0,29.98,29.99,18200.0,16.7057,16.7113,16.7001,16.7057,18200.0
2007-05-14 11:35:00,29.98,29.99,29.98,29.99,12800.0,16.7001,16.7057,16.7001,16.7057,12800.0
2007-05-14 11:40:00,29.98,29.99,29.98,29.99,15800.0,16.7001,16.7057,16.7001,16.7057,15800.0
2007-05-14 11:45:00,29.99,29.99,29.99,29.99,10600.0,16.7057,16.7057,16.7057,16.7057,10600.0
2007-05-14 11:50:00,29.99,30.0,29.99,30.0,27200.0,16.7057,16.7113,16.7057,16.7113,27200.0
2007-05-14 11:55:00,30.0,30.0,30.0,30.0,10400.0,16.7113,16.7113,16.7113,16.7113,10400.0
2007-05-14 12:00:00,30.0,30.0,30.0,30.0,13600.0,16.7113,16.7113,16.7113,16.7113,13600.0
2007-05-14 12:05:00,30.0,30.02,30.0,30.02,47800.0,16.7113,16.7224,16.7113,16.7224,47800.0
2007-05-14 12:10:00,30.02,30.06,30.02,30.06,47000.0,16.7224,16.7447,16.7224,16.7447,47000.0
2007-05-14 12:15:00,30.06,30.06,30.03,30.03,37000.0,16.7447,16.7447,16.728,16.728,37000.0
2007-05-14 12:20:00,30.03,30.05,30.03,30.05,21400.0,16.728,16.7391,16.728,16.7391,21400.0
2007-05-14 12:25:00,30.05,30.07,30.05,30.07,36000.0,16.7391,16.7502,16.7391,16.7502,36000.0
2007-05-14 12:30:00,30.06,30.08,30.06,30.07,59800.0,16.7447,16.7558,16.7447,16.7502,59800.0
2007-05-14 12:35:00,30.07,30.07,30.04,30.06,37600.0,16.7502,16.7502,16.7335,16.7447,37600.0
2007-05-14 12:40:00,30.06,30.07,30.06,30.07,14200.0,16.7447,16.7502,16.7447,16.7502,14200.0
2007-05-14 12:45:00,30.07,30.08,30.07,30.08,15400.0,16.7502,16.7558,16.7502,16.7558,15400.0
2007-05-14 12:50:00,30.08,30.09,30.08,30.09,22800.0,16.7558,16.7614,16.7558,16.7614,22800.0
2007-05-14 12:55:00,30.08,30.1,30.08,30.1,27600.0,16.7558,16.767,16.7558,16.767,27600.0
2007-05-14 13:00:00,30.1,30.13,30.1,30.11,57800.0,16.767,16.7837,16.767,16.7725,57800.0
2007-05-14 13:05:00,30.12,30.17,30.11,30.16,63200.0,16.7781,16.806,16.7725,16.8004,63200.0
2007-05-14 13:10:00,30.16,30.17,30.16,30.16,45800.0,16.8004,16.806,16.8004,16.8004,45800.0
2007-05-14 13:15:00,30.17,30.19,30.13,30.14,71400.0,16.806,16.8171,16.7837,16.7892,71400.0
2007-05-14 13:20:00,30.14,30.14,30.12,30.13,26000.0,16.7892,16.7892,16.7781,16.7837,26000.0
2007-05-14 13:25:00,30.13,30.13,30.12,30.12,18800.0,16.7837,16.7837,16.7781,16.7781,18800.0
2007-05-14 13:30:00,30.13,30.13,30.12,30.12,13000.0,16.7837,16.7837,16.7781,16.7781,13000.0
2007-05-14 13:35:00,30.12,30.12,30.09,30.1,24000.0,16.7781,16.7781,16.7614,16.767,24000.0
2007-05-14 13:40:00,30.1,30.1,30.08,30.09,35200.0,16.767,16.767,16.7558,16.7614,35200.0
2007-05-14 13:45:00,30.08,30.09,30.08,30.09,11000.0,16.7558,16.7614,16.7558,16.7614,11000.0
2007-05-14 13:50:00,30.08,30.08,30.07,30.07,39800.0,16.7558,16.7558,16.7502,16.7502,39800.0
2007-05-14 13:55:00,30.07,30.08,30.04,30.05,111600.0,16.7502,16.7558,16.7335,16.7391,111600.0
2007-05-14 14:00:00,30.04,30.07,30.03,30.03,82400.0,16.7335,16.7502,16.728,16.728,82400.0
2007-05-14 14:05:00,30.04,30.06,30.03,30.05,43200.0,16.7335,16.7447,16.728,16.7391,43200.0
2007-05-14 14:10:00,30.05,30.05,30.04,30.04,33000.0,16.7391,16.7391,16.7335,16.7335,33000.0
2007-05-14 14:15:00,30.04,30.05,30.02,30.03,56400.0,16.7335,16.7391,16.7224,16.728,56400.0
2007-05-14 14:20:00,30.03,30.05,30.03,30.05,44200.0,16.728,16.7391,16.728,16.7391,44200.0
2007-05-14 14:25:00,30.04,30.04,30.0,30.01,28000.0,16.7335,16.7335,16.7113,16.7168,28000.0
2007-05-14 14:30:00,30.01,30.02,30.0,30.02,31400.0,16.7168,16.7224,16.7113,16.7224,31400.0
2007-05-14 14:35:00,30.02,30.02,29.98,29.99,48600.0,16.7224,16.7224,16.7001,16.7057,48600.0
2007-05-14 14:40:00,29.99,29.99,29.95,29.97,53200.0,16.7057,16.7057,16.6834,16.6945,53200.0
2007-05-14 14:45:00,29.97,29.98,29.96,29.98,34800.0,16.6945,16.7001,16.689,16.7001,34800.0
2007-05-14 14:50:00,29.98,29.98,29.97,29.97,63200.0,16.7001,16.7001,16.6945,16.6945,63200.0
2007-05-14 14:55:00,29.97,29.97,29.93,29.94,52600.0,16.6945,16.6945,16.6723,16.6778,52600.0
2007-05-14 15:00:00,29.93,29.98,29.93,29.97,49800.0,16.6723,16.7001,16.6723,16.6945,49800.0
2007-05-14 15:05:00,29.97,29.98,29.95,29.95,44400.0,16.6945,16.7001,16.6834,16.6834,44400.0
2007-05-14 15:10:00,29.95,29.96,29.95,29.96,39000.0,16.6834,16.689,16.6834,16.689,39000.0
2007-05-14 15:15:00,29.96,29.98,29.96,29.96,40400.0,16.689,16.7001,16.689,16.689,40400.0
2007-05-14 15:20:00,29.96,29.97,29.96,29.96,41000.0,16.689,16.6945,16.689,16.689,41000.0
2007-05-14 15:25:00,29.95,29.96,29.91,29.92,128400.0,16.6834,16.689,16.6611,16.6667,128400.0
2007-05-14 15:30:00,29.92,29.97,29.92,29.97,72800.0,16.6667,16.6945,16.6667,16.6945,72800.0
2007-05-14 15:35:00,29.97,30.0,29.97,30.0,78200.0,16.6945,16.7113,16.6945,16.7113,78200.0
2007-05-14 15:40:00,30.0,30.02,29.98,30.02,108600.0,16.7113,16.7224,16.7001,16.7224,108600.0
2007-05-14 15:45:00,30.02,30.02,30.0,30.01,67800.0,16.7224,16.7224,16.7113,16.7168,67800.0
2007-05-14 15:50:00,30.02,30.02,29.98,29.98,86000.0,16.7224,16.7224,16.7001,16.7001,86000.0
2007-05-14 15:55:00,29.98,29.99,29.96,29.97,187400.0,16.7001,16.7057,16.689,16.6945,187400.0
2007-05-15 09:30:00,30.0,30.04,29.95,30.03,95400.0,16.7113,16.7335,16.6834,16.728,95400.0
2007-05-15 09:35:00,30.03,30.03,29.97,30.0,36800.0,16.728,16.728,16.6945,16.7113,36800.0
2007-05-15 09:40:00,30.0,30.05,29.98,30.04,39000.0,16.7113,16.7391,16.7001,16.7335,39000.0
2007-05-15 09:45:00,30.04,30.05,30.0,30.0,46000.0,16.7335,16.7391,16.7113,16.7113,46000.0
2007-05-15 09:50:00,30.0,30.02,30.0,30.01,45200.0,16.7113,16.7224,16.7113,16.7168,45200.0
2007-05-15 09:55:00,30.0,30.04,30.0,30.02,29000.0,16.7113,16.7335,16.7113,16.7224,29000.0
2007-05-15 10:00:00,30.02,30.03,30.0,30.02,26800.0,16.7224,16.728,16.7113,16.7224,26800.0
2007-05-15 10:05:00,30.01,30.02,30.0,30.01,128600.0,16.7168,16.7224,16.7113,16.7168,128600.0
2007-05-15 10:10:00,30.01,30.09,30.01,30.07,85400.0,16.7168,16.7614,16.7168,16.7502,85400.0
2007-05-15 10:15:00,30.07,30.08,30.04,30.08,23200.0,16.7502,16.7558,16.7335,16.7558,23200.0
2007-05-15 10:20:00,30.06,30.09,30.05,30.07,39400.0,16.7447,16.7614,16.7391,16.7502,39400.0
2007-05-15 10:25:00,30.09,30.11,30.08,30.11,20600.0,16.7614,16.7725,16.7558,16.7725,20600.0
2007-05-15 10:30:00,30.11,30.11,30.08,30.09,34600.0,16.7725,16.7725,16.7558,16.7614,34600.0
2007-05-15 10:35:00,30.09,30.11,30.07,30.1,54200.0,16.7614,16.7725,16.7502,16.767,54200.0
2007-05-15 10:40:00,30.1,30.11,30.1,30.11,22200.0,16.767,16.7725,16.767,16.7725,22200.0
2007-05-15 10:45:00,30.1,30.11,30.1,30.1,17600.0,16.767,16.7725,16.767,16.767,17600.0
2007-05-15 10:50:00,30.11,30.11,30.09,30.11,26000.0,16.7725,16.7725,16.7614,16.7725,26000.0
2007-05-15 10:55:00,30.11,30.11,30.08,30.08,45800.0,16.7725,16.7725,16.7558,16.7558,45800.0
2007-05-15 11:00:00,30.09,30.11,30.07,30.11,35000.0,16.7614,16.7725,16.7502,16.7725,35000.0
2007-05-15 11:05:00,30.11,30.13,30.09,30.09,28000.0,16.7725,16.7837,16.7614,16.7614,28000.0
2007-05-15 11:10:00,30.09,30.15,30.09,30.15,17200.0,16.7614,16.7948,16.7614,16.7948,17200.0
2007-05-15 11:15:00,30.15,30.15,30.14,30.14,20400.0,16.7948,16.7948,16.7892,16.7892,20400.0
2007-05-15 11:20:00,30.14,30.15,30.14,30.15,30800.0,16.7892,16.7948,16.7892,16.7948,30800.0
2007-05-15 11:25:00,30.14,30.17,30.13,30.16,124400.0,16.7892,16.806,16.7837,16.8004,124400.0
2007-05-15 11:30:00,30.16,30.18,30.16,30.18,20200.0,16.8004,16.8115,16.8004,16.8115,20200.0
2007-05-15 11:35:00,30.18,30.22,30.18,30.22,30400.0,16.8115,16.8338,16.8115,16.8338,30400.0
2007-05-15 11:40:00,30.22,30.23,30.22,30.23,28000.0,16.8338,16.8394,16.8338,16.8394,28000.0
2007-05-15 11:45:00,30.23,30.25,30.22,30.24,30200.0,16.8394,16.8505,16.8338,16.8449,30200.0
2007-05-15 11:50:00,30.25,30.25,30.23,30.24,33400.0,16.8505,16.8505,16.8394,16.8449,33400.0
2007-05-15 11:55:00,30.24,30.25,30.24,30.24,27000.0,16.8449,16.8505,16.8449,16.8449,27000.0
2007-05-15 12:00:00,30.24,30.25,30.22,30.23,26200.0,16.8449,16.8505,16.8338,16.8394,26200.0
2007-05-15 12:05:00,30.22,30.24,30.22,30.23,22000.0,16.8338,16.8449,16.8338,16.8394,22000.0
2007-05-15 12:10:00,30.24,30.26,30.24,30.25,69800.0,16.8449,16.8561,16.8449,16.8505,69800.0
2007-05-15 12:15:00,30.26,30.26,30.22,30.22,30000.0,16.8561,16.8561,16.8338,16.8338,30000.0
2007-05-15 12:20:00,30.22,30.22,30.2,30.2,23600.0,16.8338,16.8338,16.8227,16.8227,23600.0
2007-05-15 12:25:00,30.2,30.21,30.2,30.21,12200.0,16.8227,16.8282,16.8227,16.8282,12200.0
2007-05-15 12:30:00,30.21,30.24,30.21,30.24,47800.0,16.8282,16.8449,16.8282,16.8449,47800.0
2007-05-15 12:35:00,30.24,30.25,30.24,30.25,20600.0,16.8449,16.8505,16.8449,16.8505,20600.0
2007-05-15 12:40:00,30.25,30.25,30.23,30.23,50600.0,16.8505,16.8505,16.8394,16.8394,50600.0
2007-05-15 12:45:00,30.23,30.23,30.19,30.19,29400.0,16.8394,16.8394,16.8171,16.8171,29400.0
2007-05-15 12:50:00,30.2,30.21,30.19,30.21,17600.0,16.8227,16.8282,16.8171,16.8282,17600.0
2007-05-15 12:55:00,30.2,30.22,30.2,30.21,18600.0,16.8227,16.8338,16.8227,16.8282,18600.0
2007-05-15 13:00:00,30.21,30.21,30.2,30.21,31200.0,16.8282,16.8282,16.8227,16.8282,31200.0
2007-05-15 13:05:00,30.21,30.22,30.21,30.22,23200.0,16.8282,16.8338,16.8282,16.8338,23200.0
2007-05-15 13:10:00,30.22,30.25,30.22,30.24,31800.0,16.8338,16.8505,16.8338,16.8449,31800.0
2007-05-15 13:15:00,30.25,30.25,30.24,30.25,29800.0,16.8505,16.8505,16.8449,16.8505,29800.0
2007-05-15 13:20:00,30.25,30.27,30.24,30.26,21800.0,16.8505,16.8617,16.8449,16.8561,21800.0
2007-05-15 13:25:00,30.25,30.27,30.25,30.25,23400.0,16.8505,16.8617,16.8505,16.8505,23400.0
2007-05-15 13:30:00,30.25,30.27,30.25,30.27,19000.0,16.8505,16.8617,16.8505,16.8617,19000.0
2007-05-15 13:35:00,30.27,30.3,30.27,30.29,35800.0,16.8617,16.8784,16.8617,16.8728,35800.0
2007-05-15 13:40:00,30.29,30.29,30.27,30.27,18200.0,16.8728,16.8728,16.8617,16.8617,18200.0
2007-05-15 13:45:00,30.27,30.27,30.23,30.23,43000.0,16.8617,16.8617,16.8394,16.8394,43000.0
2007-05-15 13:50:00,30.24,30.28,30.23,30.26,47000.0,16.8449,16.8672,16.8394,16.8561,47000.0
2007-05-15 13:55:00,30.25,30.3,30.25,30.27,24200.0,16.8505,16.8784,16.8505,16.8617,24200.0
2007-05-15 14:00:00,30.27,30.27,30.24,30.25,15600.0,16.8617,16.8617,16.8449,16.8505,15600.0
2007-05-15 14:05:00,30.25,30.29,30.25,30.29,33000.0,16.8505,16.8728,16.8505,16.8728,33000.0
2007-05-15 14:10:00,30.3,30.3,30.25,30.27,30800.0,16.8784,16.8784,16.8505,16.8617,30800.0
2007-05-15 14:15:00,30.27,30.27,30.23,30.24,16600.0,16.8617,16.8617,16.8394,16.8449,16600.0
2007-05-15 14:20:00,30.24,30.25,30.24,30.25,19600.0,16.8449,16.8505,16.8449,16.8505,19600.0
2007-05-15 14:25:00,30.24,30.25,30.22,30.22,30400.0,16.8449,16.8505,16.8338,16.8338,30400.0
2007-05-15 14:30:00,30.22,30.25,30.22,30.25,41400.0,16.8338,16.8505,16.8338,16.8505,41400.0
2007-05-15 14:35:00,30.25,30.25,30.23,30.24,70200.0,16.8505,16.8505,16.8394,16.8449,70200.0
2007-05-15 14:40:00,30.24,30.25,30.23,30.23,65400.0,16.8449,16.8505,16.8394,16.8394,65400.0
2007-05-15 14:45:00,30.23,30.24,30.17,30.18,99400.0,16.8394,16.8449,16.806,16.8115,99400.0
2007-05-15 14:50:00,30.18,30.21,30.18,30.2,38800.0,16.8115,16.8282,16.8115,16.8227,38800.0
2007-05-15 14:55:00,30.2,30.21,30.16,30.18,50600.0,16.8227,16.8282,16.8004,16.8115,50600.0
2007-05-15 15:00:00,30.18,30.21,30.18,30.21,34000.0,16.8115,16.8282,16.8115,16.8282,34000.0
2007-05-15 15:05:00,30.21,30.22,30.2,30.22,48400.0,16.8282,16.8338,16.8227,16.8338,48400.0
2007-05-15 15:10:00,30.21,30.23,30.2,30.23,53800.0,16.8282,16.8394,16.8227,16.8394,53800.0
2007-05-15 15:15:00,30.23,30.24,30.2,30.21,47800.0,16.8394,16.8449,16.8227,16.8282,47800.0
2007-05-15 15:20:00,30.22,30.23,30.18,30.18,30400.0,16.8338,16.8394,16.8115,16.8115,30400.0
2007-05-15 15:25:00,30.19,30.22,30.18,30.22,47600.0,16.8171,16.8338,16.8115,16.8338,47600.0
2007-05-15 15:30:00,30.22,30.23,30.22,30.23,49000.0,16.8338,16.8394,16.8338,16.8394,49000.0
2007-05-15 15:35:00,30.23,30.25,30.23,30.25,86400.0,16.8394,16.8505,16.8394,16.8505,86400.0
2007-05-15 15:40:00,30.25,30.26,30.22,30.22,62600.0,16.8505,16.8561,16.8338,16.8338,62600.0
2007-05-15 15:45:00,30.22,30.22,30.18,30.21,124600.0,16.8338,16.8338,16.8115,16.8282,124600.0
2007-05-15 15:50:00,30.21,30.21,30.18,30.18,56400.0,16.8282,16.8282,16.8115,16.8115,56400.0
2007-05-15 15:55:00,30.18,30.2,30.16,30.19,187800.0,16.8115,16.8227,16.8004,16.8171,187800.0
2007-05-16 09:30:00,30.35,30.35,30.2,30.2,109000.0,16.9062,16.9062,16.8227,16.8227,109000.0
2007-05-16 09:35:00,30.22,30.31,30.2,30.28,68600.0,16.8338,16.8839,16.8227,16.8672,68600.0
2007-05-16 09:40:00,30.31,30.31,30.28,30.28,24200.0,16.8839,16.8839,16.8672,16.8672,24200.0
2007-05-16 09:45:00,30.28,30.31,30.27,30.31,42000.0,16.8672,16.8839,16.8617,16.8839,42000.0
2007-05-16 09:50:00,30.3,30.34,30.29,30.33,45200.0,16.8784,16.9006,16.8728,16.8951,45200.0
2007-05-16 09:55:00,30.33,30.34,30.31,30.32,43200.0,16.8951,16.9006,16.8839,16.8895,43200.0
2007-05-16 10:00:00,30.32,30.32,30.3,30.32,48000.0,16.8895,16.8895,16.8784,16.8895,48000.0
2007-05-16 10:05:00,30.32,30.32,30.3,30.31,42000.0,16.8895,16.8895,16.8784,16.8839,42000.0
2007-05-16 10:10:00,30.31,30.32,30.26,30.27,117200.0,16.8839,16.8895,16.8561,16.8617,117200.0
2007-05-16 10:15:00,30.27,30.29,30.25,30.29,52600.0,16.8617,16.8728,16.8505,16.8728,52600.0
2007-05-16 10:20:00,30.29,30.29,30.25,30.25,67000.0,16.8728,16.8728,16.8505,16.8505,67000.0
2007-05-16 10:25:00,30.25,30.25,30.24,30.25,36200.0,16.8505,16.8505,16.8449,16.8505,36200.0
2007-05-16 10:30:00,30.25,30.25,30.23,30.24,67800.0,16.8505,16.8505,16.8394,16.8449,67800.0
2007-05-16 10:35:00,30.23,30.24,30.21,30.22,39600.0,16.8394,16.8449,16.8282,16.8338,39600.0
2007-05-16 10:40:00,30.22,30.24,30.22,30.23,23400.0,16.8338,16.8449,16.8338,16.8394,23400.0
2007-05-16 10:45:00,30.23,30.23,30.22,30.23,38200.0,16.8394,16.8394,16.8338,16.8394,38200.0
2007-05-16 10:50:00,30.23,30.23,30.2,30.2,56200.0,16.8394,16.8394,16.8227,16.8227,56200.0
2007-05-16 10:55:00,30.2,30.22,30.19,30.19,53600.0,16.8227,16.8338,16.8171,16.8171,53600.0
2007-05-16 11:00:00,30.2,30.2,30.15,30.15,66800.0,16.8227,16.8227,16.7948,16.7948,66800.0
2007-05-16 11:05:00,30.15,30.16,30.15,30.16,45800.0,16.7948,16.8004,16.7948,16.8004,45800.0
2007-05-16 11:10:00,30.16,30.16,30.13,30.15,67800.0,16.8004,16.8004,16.7837,16.7948,67800.0
2007-05-16 11:15:00,30.15,30.18,30.15,30.18,22200.0,16.7948,16.8115,16.7948,16.8115,22200.0
2007-05-16 11:20:00,30.18,30.19,30.18,30.19,16000.0,16.8115,16.8171,16.8115,16.8171,16000.0
2007-05-16 11:25:00,30.19,30.21,30.19,30.21,33200.0,16.8171,16.8282,16.8171,16.8282,33200.0
2007-05-16 11:30:00,30.21,30.23,30.2,30.2,42000.0,16.8282,16.8394,16.8227,16.8227,42000.0
2007-05-16 11:35:00,30.2,30.23,30.19,30.23,36800.0,16.8227,16.8394,16.8171,16.8394,36800.0
2007-05-16 11:40:00,30.22,30.23,30.22,30.23,27600.0,16.8338,16.8394,16.8338,16.8394,27600.0
2007-05-16 11:45:00,30.23,30.25,30.23,30.24,23800.0,16.8394,16.8505,16.8394,16.8449,23800.0
2007-05-16 11:50:00,30.24,30.24,30.22,30.23,38600.0,16.8449,16.8449,16.8338,16.8394,38600.0
2007-05-16 11:55:00,30.24,30.25,30.23,30.25,27400.0,16.8449,16.8505,16.8394,16.8505,27400.0
2007-05-16 12:00:00,30.25,30.26,30.25,30.25,18400.0,16.8505,16.8561,16.8505,16.8505,18400.0
2007-05-16 12:05:00,30.25,30.26,30.22,30.23,42200.0,16.8505,16.8561,16.8338,16.8394,42200.0
2007-05-16 12:10:00,30.23,30.24,30.23,30.24,20200.0,16.8394,16.8449,16.8394,16.8449,20200.0
2007-05-16 12:15:00,30.24,30.25,30.23,30.25,20400.0,16.8449,16.8505,16.8394,16.8505,20400.0
2007-05-16 12:20:00,30.25,30.25,30.21,30.21,26200.0,16.8505,16.8505,16.8282,16.8282,26200.0
2007-05-16 12:25:00,30.21,30.22,30.2,30.2,29200.0,16.8282,16.8338,16.8227,16.8227,29200.0
2007-05-16 12:30:00,30.21,30.21,30.2,30.21,23200.0,16.8282,16.8282,16.8227,16.8282,23200.0
2007-05-16 12:35:00,30.2,30.21,30.19,30.2,20600.0,16.8227,16.8282,16.8171,16.8227,20600.0
2007-05-16 12:40:00,30.2,30.21,30.18,30.18,27400.0,16.8227,16.8282,16.8115,16.8115,27400.0
2007-05-16 12:45:00,30.18,30.21,30.18,30.2,25800.0,16.8115,16.8282,16.8115,16.8227,25800.0
2007-05-16 12:50:00,30.2,30.22,30.2,30.22,25600.0,16.8227,16.8338,16.8227,16.8338,25600.0
2007-05-16 12:55:00,30.22,30.24,30.21,30.24,20600.0,16.8338,16.8449,16.8282,16.8449,20600.0
2007-05-16 13:00:00,30.24,30.25,30.23,30.24,26600.0,16.8449,16.8505,16.8394,16.8449,26600.0
2007-05-16 13:05:00,30.23,30.23,30.21,30.22,39200.0,16.8394,16.8394,16.8282,16.8338,39200.0
2007-05-16 13:10:00,30.22,30.23,30.22,30.23,16200.0,16.8338,16.8394,16.8338,16.8394,16200.0
2007-05-16 13:15:00,30.23,30.25,30.23,30.24,31800.0,16.8394,16.8505,16.8394,16.8449,31800.0
2007-05-16 13:20:00,30.24,30.28,30.24,30.28,45600.0,16.8449,16.8672,16.8449,16.8672,45600.0
2007-05-16 13:25:00,30.28,30.32,30.28,30.31,56800.0,16.8672,16.8895,16.8672,16.8839,56800.0
2007-05-16 13:30:00,30.31,30.32,30.31,30.32,13400.0,16.8839,16.8895,16.8839,16.8895,13400.0
2007-05-16 13:35:00,30.32,30.33,30.3,30.3,28400.0,16.8895,16.8951,16.8784,16.8784,28400.0
2007-05-16 13:40:00,30.3,30.31,30.29,30.31,18000.0,16.8784,16.8839,16.8728,16.8839,18000.0
2007-05-16 13:45:00,30.31,30.33,30.31,30.33,19600.0,16.8839,16.8951,16.8839,16.8951,19600.0
2007-05-16 13:50:00,30.33,30.35,30.33,30.33,26800.0,16.8951,16.9062,16.8951,16.8951,26800.0
2007-05-16 13:55:00,30.33,30.34,30.33,30.34,11600.0,16.8951,16.9006,16.8951,16.9006,11600.0
2007-05-16 14:00:00,30.34,30.34,30.33,30.34,13000.0,16.9006,16.9006,16.8951,16.9006,13000.0
2007-05-16 14:05:00,30.33,30.35,30.33,30.35,14400.0,16.8951,16.9062,16.8951,16.9062,14400.0
2007-05-16 14:10:00,30.35,30.35,30.34,30.34,24600.0,16.9062,16.9062,16.9006,16.9006,24600.0
2007-05-16 14:15:00,30.34,30.35,30.34,30.35,17200.0,16.9006,16.9062,16.9006,16.9062,17200.0
2007-05-16 14:20:00,30.35,30.35,30.32,30.32,26600.0,16.9062,16.9062,16.8895,16.8895,26600.0
2007-05-16 14:25:00,30.31,30.32,30.31,30.32,12200.0,16.8839,16.8895,16.8839,16.8895,12200.0
2007-05-16 14:30:00,30.32,30.34,30.32,30.33,33200.0,16.8895,16.9006,16.8895,16.8951,33200.0
2007-05-16 14:35:00,30.32,30.33,30.3,30.3,13200.0,16.8895,16.8951,16.8784,16.8784,13200.0
2007-05-16 14:40:00,30.3,30.31,30.29,30.31,23000.0,16.8784,16.8839,16.8728,16.8839,23000.0
2007-05-16 14:45:00,30.31,30.32,30.3,30.31,31200.0,16.8839,16.8895,16.8784,16.8839,31200.0
2007-05-16 14:50:00,30.3,30.31,30.29,30.3,22400.0,16.8784,16.8839,16.8728,16.8784,22400.0
2007-05-16 14:55:00,30.3,30.31,30.3,30.31,24000.0,16.8784,16.8839,16.8784,16.8839,24000.0
2007-05-16 15:00:00,30.31,30.31,30.29,30.29,19400.0,16.8839,16.8839,16.8728,16.8728,19400.0
2007-05-16 15:05:00,30.29,30.3,30.29,30.3,14600.0,16.8728,16.8784,16.8728,16.8784,14600.0
2007-05-16 15:10:00,30.3,30.31,30.3,30.3,22000.0,16.8784,16.8839,16.8784,16.8784,22000.0
2007-05-16 15:15:00,30.3,30.32,30.3,30.3,72800.0,16.8784,16.8895,16.8784,16.8784,72800.0
2007-05-16 15:20:00,30.3,30.32,30.29,30.32,20200.0,16.8784,16.8895,16.8728,16.8895,20200.0
2007-05-16 15:25:00,30.32,30.33,30.3,30.3,31800.0,16.8895,16.8951,16.8784,16.8784,31800.0
2007-05-16 15:30:00,30.3,30.33,30.3,30.33,83400.0,16.8784,16.8951,16.8784,16.8951,83400.0
2007-05-16 15:35:00,30.33,30.35,30.33,30.35,34600.0,16.8951,16.9062,16.8951,16.9062,34600.0
2007-05-16 15:40:00,30.35,30.35,30.32,30.33,96400.0,16.9062,16.9062,16.8895,16.8951,96400.0
2007-05-16 15:45:00,30.33,30.34,30.33,30.34,60800.0,16.8951,16.9006,16.8951,16.9006,60800.0
2007-05-16 15:50:00,30.35,30.37,30.34,30.35,61800.0,16.9062,16.9174,16.9006,16.9062,61800.0
2007-05-16 15:55:00,30.36,30.36,30.35,30.35,39000.0,16.9118,16.9118,16.9062,16.9062,39000.0
2007-05-17 09:30:00,30.25,30.32,30.23,30.28,62600.0,16.8505,16.8895,16.8394,16.8672,62600.0
2007-05-17 09:35:00,30.29,30.3,30.25,30.25,31600.0,16.8728,16.8784,16.8505,16.8505,31600.0
2007-05-17 09:40:00,30.25,30.26,30.21,30.21,40400.0,16.8505,16.8561,16.8282,16.8282,40400.0
2007-05-17 09:45:00,30.22,30.25,30.22,30.24,123200.0,16.8338,16.8505,16.8338,16.8449,123200.0
2007-05-17 09:50:00,30.24,30.24,30.21,30.24,39600.0,16.8449,16.8449,16.8282,16.8449,39600.0
2007-05-17 09:55:00,30.24,30.25,30.23,30.24,24600.0,16.8449,16.8505,16.8394,16.8449,24600.0
2007-05-17 10:00:00,30.24,30.25,30.2,30.23,248200.0,16.8449,16.8505,16.8227,16.8394,248200.0
2007-05-17 10:05:00,30.24,30.25,30.22,30.22,44800.0,16.8449,16.8505,16.8338,16.8338,44800.0
2007-05-17 10:10:00,30.23,30.24,30.21,30.23,39200.0,16.8394,16.8449,16.8282,16.8394,39200.0
2007-05-17 10:15:00,30.21,30.23,30.2,30.21,41000.0,16.8282,16.8394,16.8227,16.8282,41000.0
2007-05-17 10:20:00,30.21,30.22,30.21,30.22,24200.0,16.8282,16.8338,16.8282,16.8338,24200.0
2007-05-17 10:25:00,30.21,30.23,30.21,30.22,52400.0,16.8282,16.8394,16.8282,16.8338,52400.0
2007-05-17 10:30:00,30.22,30.23,30.21,30.21,38400.0,16.8338,16.8394,16.8282,16.8282,38400.0
2007-05-17 10:35:00,30.21,30.22,30.2,30.21,54800.0,16.8282,16.8338,16.8227,16.8282,54800.0
2007-05-17 10:40:00,30.21,30.23,30.21,30.23,47800.0,16.8282,16.8394,16.8282,16.8394,47800.0
2007-05-17 10:45:00,30.22,30.22,30.2,30.21,34000.0,16.8338,16.8338,16.8227,16.8282,34000.0
2007-05-17 10:50:00,30.21,30.21,30.2,30.2,18200.0,16.8282,16.8282,16.8227,16.8227,18200.0
2007-05-17 10:55:00,30.2,30.2,30.2,30.2,36200.0,16.8227,16.8227,16.8227,16.8227,36200.0
2007-05-17 11:00:00,30.2,30.21,30.18,30.18,38600.0,16.8227,16.8282,16.8115,16.8115,38600.0
2007-05-17 11:05:00,30.19,30.19,30.18,30.18,59400.0,16.8171,16.8171,16.8115,16.8115,59400.0
2007-05-17 11:10:00,30.19,30.19,30.18,30.19,32000.0,16.8171,16.8171,16.8115,16.8171,32000.0
2007-05-17 11:15:00,30.18,30.18,30.18,30.18,33400.0,16.8115,16.8115,16.8115,16.8115,33400.0
2007-05-17 11:20:00,30.18,30.18,30.17,30.17,34200.0,16.8115,16.8115,16.806,16.806,34200.0
2007-05-17 11:25:00,30.17,30.18,30.17,30.17,13600.0,16.806,16.8115,16.806,16.806,13600.0
2007-05-17 11:30:00,30.17,30.18,30.17,30.18,34800.0,16.806,16.8115,16.806,16.8115,34800.0
2007-05-17 11:35:00,30.18,30.18,30.18,30.18,19200.0,16.8115,16.8115,16.8115,16.8115,19200.0
2007-05-17 11:40:00,30.18,30.18,30.18,30.18,36200.0,16.8115,16.8115,16.8115,16.8115,36200.0
2007-05-17 11:45:00,30.18,30.2,30.18,30.2,54600.0,16.8115,16.8227,16.8115,16.8227,54600.0
2007-05-17 11:50:00,30.2,30.2,30.18,30.18,65400.0,16.8227,16.8227,16.8115,16.8115,65400.0
2007-05-17 11:55:00,30.18,30.19,30.18,30.19,46800.0,16.8115,16.8171,16.8115,16.8171,46800.0
2007-05-17 12:00:00,30.19,30.21,30.18,30.21,188000.0,16.8171,16.8282,16.8115,16.8282,188000.0
2007-05-17 12:05:00,30.2,30.21,30.2,30.21,40000.0,16.8227,16.8282,16.8227,16.8282,40000.0
2007-05-17 12:10:00,30.21,30.21,30.2,30.21,75200.0,16.8282,16.8282,16.8227,16.8282,75200.0
2007-05-17 12:15:00,30.2,30.21,30.2,30.2,33200.0,16.8227,16.8282,16.8227,16.8227,33200.0
2007-05-17 12:20:00,30.2,30.2,30.18,30.2,50200.0,16.8227,16.8227,16.8115,16.8227,50200.0
2007-05-17 12:25:00,30.2,30.2,30.2,30.2,19200.0,16.8227,16.8227,16.8227,16.8227,19200.0
2007-05-17 12:30:00,30.2,30.21,30.2,30.21,38600.0,16.8227,16.8282,16.8227,16.8282,38600.0
2007-05-17 12:35:00,30.21,30.21,30.19,30.2,29000.0,16.8282,16.8282,16.8171,16.8227,29000.0
2007-05-17 12:40:00,30.2,30.21,30.2,30.21,34600.0,16.8227,16.8282,16.8227,16.8282,34600.0
2007-05-17 12:45:00,30.21,30.22,30.21,30.22,20200.0,16.8282,16.8338,16.8282,16.8338,20200.0
2007-05-17 12:50:00,30.22,30.23,30.22,30.23,13800.0,16.8338,16.8394,16.8338,16.8394,13800.0
2007-05-17 12:55:00,30.23,30.23,30.22,30.23,41400.0,16.8394,16.8394,16.8338,16.8394,41400.0
2007-05-17 13:00:00,30.22,30.23,30.22,30.23,23400.0,16.8338,16.8394,16.8338,16.8394,23400.0
2007-05-17 13:05:00,30.23,30.23,30.2,30.21,41200.0,16.8394,16.8394,16.8227,16.8282,41200.0
2007-05-17 13:10:00,30.21,30.21,30.2,30.21,38000.0,16.8282,16.8282,16.8227,16.8282,38000.0
2007-05-17 13:15:00,30.21,30.22,30.2,30.22,29600.0,16.8282,16.8338,16.8227,16.8338,29600.0
2007-05-17 13:20:00,30.22,30.22,30.21,30.22,18600.0,16.8338,16.8338,16.8282,16.8338,18600.0
2007-05-17 13:25:00,30.21,30.22,30.21,30.22,22200.0,16.8282,16.8338,16.8282,16.8338,22200.0
2007-05-17 13:30:00,30.21,30.22,30.21,30.22,20200.0,16.8282,16.8338,16.8282,16.8338,20200.0
2007-05-17 13:35:00,30.21,30.22,30.2,30.2,63600.0,16.8282,16.8338,16.8227,16.8227,63600.0
2007-05-17 13:40:00,30.19,30.2,30.19,30.2,31000.0,16.8171,16.8227,16.8171,16.8227,31000.0
2007-05-17 13:45:00,30.2,30.21,30.2,30.2,15200.0,16.8227,16.8282,16.8227,16.8227,15200.0
2007-05-17 13:50:00,30.2,30.21,30.2,30.21,16600.0,16.8227,16.8282,16.8227,16.8282,16600.0
2007-05-17 13:55:00,30.2,30.22,30.2,30.22,25400.0,16.8227,16.8338,16.8227,16.8338,25400.0
2007-05-17 14:00:00,30.22,30.24,30.22,30.23,21200.0,16.8338,16.8449,16.8338,16.8394,21200.0
2007-05-17 14:05:00,30.24,30.25,30.23,30.24,57200.0,16.8449,16.8505,16.8394,16.8449,57200.0
2007-05-17 14:10:00,30.23,30.24,30.22,30.23,13800.0,16.8394,16.8449,16.8338,16.8394,13800.0
2007-05-17 14:15:00,30.22,30.22,30.21,30.22,35200.0,16.8338,16.8338,16.8282,16.8338,35200.0
2007-05-17 14:20:00,30.22,30.22,30.21,30.22,15800.0,16.8338,16.8338,16.8282,16.8338,15800.0
2007-05-17 14:25:00,30.22,30.22,30.21,30.22,44800.0,16.8338,16.8338,16.8282,16.8338,44800.0
2007-05-17 14:30:00,30.21,30.22,30.21,30.21,14000.0,16.8282,16.8338,16.8282,16.8282,14000.0
2007-05-17 14:35:00,30.21,30.22,30.21,30.22,63800.0,16.8282,16.8338,16.8282,16.8338,63800.0
2007-05-17 14:40:00,30.21,30.22,30.21,30.21,30400.0,16.8282,16.8338,16.8282,16.8282,30400.0
2007-05-17 14:45:00,30.21,30.22,30.2,30.21,61400.0,16.8282,16.8338,16.8227,16.8282,61400.0
2007-05-17 14:50:00,30.21,30.22,30.21,30.22,28600.0,16.8282,16.8338,16.8282,16.8338,28600.0
2007-05-17 14:55:00,30.22,30.23,30.21,30.23,17400.0,16.8338,16.8394,16.8282,16.8394,17400.0
2007-05-17 15:00:00,30.23,30.23,30.17,30.21,98400.0,16.8394,16.8394,16.806,16.8282,98400.0
2007-05-17 15:05:00,30.21,30.21,30.18,30.18,44000.0,16.8282,16.8282,16.8115,16.8115,44000.0
2007-05-17 15:10:00,30.18,30.2,30.18,30.19,25600.0,16.8115,16.8227,16.8115,16.8171,25600.0
2007-05-17 15:15:00,30.2,30.2,30.19,30.19,24000.0,16.8227,16.8227,16.8171,16.8171,24000.0
2007-05-17 15:20:00,30.19,30.2,30.16,30.17,34000.0,16.8171,16.8227,16.8004,16.806,34000.0
2007-05-17 15:25:00,30.16,30.17,30.16,30.16,31400.0,16.8004,16.806,16.8004,16.8004,31400.0
2007-05-17 15:30:00,30.16,30.16,30.15,30.16,41400.0,16.8004,16.8004,16.7948,16.8004,41400.0
2007-05-17 15:35:00,30.16,30.18,30.15,30.18,69800.0,16.8004,16.8115,16.7948,16.8115,69800.0
2007-05-17 15:40:00,30.17,30.18,30.17,30.18,39200.0,16.806,16.8115,16.806,16.8115,39200.0
2007-05-17 15:45:00,30.18,30.18,30.17,30.18,39600.0,16.8115,16.8115,16.806,16.8115,39600.0
2007-05-17 15:50:00,30.18,30.18,30.17,30.17,77800.0,16.8115,16.8115,16.806,16.806,77800.0
2007-05-17 15:55:00,30.17,30.18,30.14,30.14,65000.0,16.806,16.8115,16.7892,16.7892,65000.0
2007-05-18 09:30:00,30.25,30.3,30.25,30.3,465600.0,16.8505,16.8784,16.8505,16.8784,465600.0
2007-05-18 09:35:00,30.28,30.3,30.23,30.25,23400.0,16.8672,16.8784,16.8394,16.8505,23400.0
2007-05-18 09:40:00,30.25,30.3,30.25,30.3,17000.0,16.8505,16.8784,16.8505,16.8784,17000.0
2007-05-18 09:45:00,30.29,30.3,30.28,30.29,27600.0,16.8728,16.8784,16.8672,16.8728,27600.0
2007-05-18 09:50:00,30.29,30.31,30.28,30.31,31400.0,16.8728,16.8839,16.8672,16.8839,31400.0
2007-05-18 09:55:00,30.3,30.34,30.3,30.33,29600.0,16.8784,16.9006,16.8784,16.8951,29600.0
2007-05-18 10:00:00,30.33,30.36,30.31,30.32,37400.0,16.8951,16.9118,16.8839,16.8895,37400.0
2007-05-18 10:05:00,30.33,30.34,30.32,30.32,44400.0,16.8951,16.9006,16.8895,16.8895,44400.0
2007-05-18 10:10:00,30.32,30.35,30.31,30.33,30800.0,16.8895,16.9062,16.8839,16.8951,30800.0
2007-05-18 10:15:00,30.34,30.36,30.34,30.35,22800.0,16.9006,16.9118,16.9006,16.9062,22800.0
2007-05-18 10:20:00,30.35,30.36,30.34,30.36,25800.0,16.9062,16.9118,16.9006,16.9118,25800.0
2007-05-18 10:25:00,30.36,30.38,30.36,30.36,41000.0,16.9118,16.9229,16.9118,16.9118,41000.0
2007-05-18 10:30:00,30.37,30.37,30.33,30.34,39600.0,16.9174,16.9174,16.8951,16.9006,39600.0
2007-05-18 10:35:00,30.34,30.34,30.27,30.27,40000.0,16.9006,16.9006,16.8617,16.8617,40000.0
2007-05-18 10:40:00,30.26,30.27,30.24,30.25,52000.0,16.8561,16.8617,16.8449,16.8505,52000.0
2007-05-18 10:45:00,30.25,30.25,30.24,30.25,14800.0,16.8505,16.8505,16.8449,16.8505,14800.0
2007-05-18 10:50:00,30.25,30.29,30.25,30.29,17400.0,16.8505,16.8728,16.8505,16.8728,17400.0
2007-05-18 10:55:00,30.29,30.29,30.27,30.28,18200.0,16.8728,16.8728,16.8617,16.8672,18200.0
2007-05-18 11:00:00,30.28,30.28,30.25,30.26,35800.0,16.8672,16.8672,16.8505,16.8561,35800.0
2007-05-18 11:05:00,30.27,30.27,30.25,30.27,8200.0,16.8617,16.8617,16.8505,16.8617,8200.0
2007-05-18 11:10:00,30.27,30.29,30.26,30.29,32000.0,16.8617,16.8728,16.8561,16.8728,32000.0
2007-05-18 11:15:00,30.29,30.29,30.27,30.28,15800.0,16.8728,16.8728,16.8617,16.8672,15800.0
2007-05-18 11:20:00,30.29,30.32,30.28,30.32,23600.0,16.8728,16.8895,16.8672,16.8895,23600.0
2007-05-18 11:25:00,30.32,30.35,30.32,30.35,23400.0,16.8895,16.9062,16.8895,16.9062,23400.0
2007-05-18 11:30:00,30.35,30.35,30.33,30.34,21200.0,16.9062,16.9062,16.8951,16.9006,21200.0
2007-05-18 11:35:00,30.34,30.35,30.34,30.35,32600.0,16.9006,16.9062,16.9006,16.9062,32600.0
2007-05-18 11:40:00,30.35,30.35,30.33,30.34,11800.0,16.9062,16.9062,16.8951,16.9006,11800.0
2007-05-18 11:45:00,30.34,30.35,30.33,30.35,15400.0,16.9006,16.9062,16.8951,16.9062,15400.0
2007-05-18 11:50:00,30.36,30.38,30.35,30.38,23800.0,16.9118,16.9229,16.9062,16.9229,23800.0
2007-05-18 11:55:00,30.38,30.39,30.38,30.39,24000.0,16.9229,16.9285,16.9229,16.9285,24000.0
2007-05-18 12:00:00,30.39,30.4,30.39,30.4,28000.0,16.9285,16.9341,16.9285,16.9341,28000.0
2007-05-18 12:05:00,30.4,30.4,30.39,30.39,10200.0,16.9341,16.9341,16.9285,16.9285,10200.0
2007-05-18 12:10:00,30.39,30.39,30.38,30.39,14600.0,16.9285,16.9285,16.9229,16.9285,14600.0
2007-05-18 12:15:00,30.39,30.4,30.39,30.4,22200.0,16.9285,16.9341,16.9285,16.9341,22200.0
2007-05-18 12:20:00,30.39,30.42,30.39,30.42,66200.0,16.9285,16.9452,16.9285,16.9452,66200.0
2007-05-18 12:25:00,30.42,30.42,30.41,30.41,26800.0,16.9452,16.9452,16.9396,16.9396,26800.0
2007-05-18 12:30:00,30.41,30.41,30.41,30.41,11600.0,16.9396,16.9396,16.9396,16.9396,11600.0
2007-05-18 12:35:00,30.41,30.42,30.41,30.42,16000.0,16.9396,16.9452,16.9396,16.9452,16000.0
2007-05-18 12:40:00,30.42,30.44,30.42,30.43,28600.0,16.9452,16.9564,16.9452,16.9508,28600.0
2007-05-18 12:45:00,30.43,30.45,30.43,30.43,22400.0,16.9508,16.9619,16.9508,16.9508,22400.0
2007-05-18 12:50:00,30.43,30.43,30.42,30.43,14200.0,16.9508,16.9508,16.9452,16.9508,14200.0
2007-05-18 12:55:00,30.43,30.44,30.43,30.43,8400.0,16.9508,16.9564,16.9508,16.9508,8400.0
2007-05-18 13:00:00,30.44,30.45,30.43,30.44,25600.0,16.9564,16.9619,16.9508,16.9564,25600.0
2007-05-18 13:05:00,30.44,30.46,30.43,30.46,6400.0,16.9564,16.9675,16.9508,16.9675,6400.0
2007-05-18 13:10:00,30.46,30.46,30.45,30.46,11400.0,16.9675,16.9675,16.9619,16.9675,11400.0
2007-05-18 13:15:00,30.46,30.47,30.46,30.46,22800.0,16.9675,16.9731,16.9675,16.9675,22800.0
2007-05-18 13:20:00,30.46,30.47,30.46,30.46,2600.0,16.9675,16.9731,16.9675,16.9675,2600.0
2007-05-18 13:25:00,30.46,30.47,30.46,30.47,14200.0,16.9675,16.9731,16.9675,16.9731,14200.0
2007-05-18 13:30:00,30.47,30.47,30.47,30.47,28600.0,16.9731,16.9731,16.9731,16.9731,28600.0
2007-05-18 13:35:00,30.47,30.49,30.47,30.49,50800.0,16.9731,16.9842,16.9731,16.9842,50800.0
2007-05-18 13:40:00,30.49,30.5,30.49,30.49,54800.0,16.9842,16.9898,16.9842,16.9842,54800.0
2007-05-18 13:45:00,30.5,30.5,30.48,30.48,22200.0,16.9898,16.9898,16.9786,16.9786,22200.0
2007-05-18 13:50:00,30.48,30.49,30.48,30.49,22600.0,16.9786,16.9842,16.9786,16.9842,22600.0
2007-05-18 13:55:00,30.49,30.49,30.46,30.46,58600.0,16.9842,16.9842,16.9675,16.9675,58600.0
2007-05-18 14:00:00,30.45,30.46,30.43,30.45,15400.0,16.9619,16.9675,16.9508,16.9619,15400.0
2007-05-18 14:05:00,30.45,30.46,30.44,30.45,16800.0,16.9619,16.9675,16.9564,16.9619,16800.0
2007-05-18 14:10:00,30.44,30.45,30.43,30.45,11600.0,16.9564,16.9619,16.9508,16.9619,11600.0
2007-05-18 14:15:00,30.45,30.46,30.43,30.45,46600.0,16.9619,16.9675,16.9508,16.9619,46600.0
2007-05-18 14:20:00,30.45,30.45,30.41,30.43,41000.0,16.9619,16.9619,16.9396,16.9508,41000.0
2007-05-18 14:25:00,30.44,30.46,30.42,30.43,46800.0,16.9564,16.9675,16.9452,16.9508,46800.0
2007-05-18 14:30:00,30.42,30.42,30.39,30.4,32800.0,16.9452,16.9452,16.9285,16.9341,32800.0
2007-05-18 14:35:00,30.4,30.4,30.39,30.4,27400.0,16.9341,16.9341,16.9285,16.9341,27400.0
2007-05-18 14:40:00,30.4,30.4,30.39,30.39,38800.0,16.9341,16.9341,16.9285,16.9285,38800.0
2007-05-18 14:45:00,30.39,30.4,30.38,30.4,8400.0,16.9285,16.9341,16.9229,16.9341,8400.0
2007-05-18 14:50:00,30.4,30.41,30.4,30.41,23400.0,16.9341,16.9396,16.9341,16.9396,23400.0
2007-05-18 14:55:00,30.41,30.42,30.41,30.42,22400.0,16.9396,16.9452,16.9396,16.9452,22400.0
2007-05-18 15:00:00,30.42,30.43,30.42,30.43,37400.0,16.9452,16.9508,16.9452,16.9508,37400.0
2007-05-18 15:05:00,30.43,30.45,30.43,30.43,32200.0,16.9508,16.9619,16.9508,16.9508,32200.0
2007-05-18 15:10:00,30.43,30.46,30.43,30.45,37400.0,16.9508,16.9675,16.9508,16.9619,37400.0
2007-05-18 15:15:00,30.45,30.46,30.43,30.46,32800.0,16.9619,16.9675,16.9508,16.9675,32800.0
2007-05-18 15:20:00,30.45,30.47,30.45,30.46,23600.0,16.9619,16.9731,16.9619,16.9675,23600.0
2007-05-18 15:25:00,30.47,30.47,30.44,30.47,54000.0,16.9731,16.9731,16.9564,16.9731,54000.0
2007-05-18 15:30:00,30.47,30.5,30.47,30.49,40800.0,16.9731,16.9898,16.9731,16.9842,40800.0
2007-05-18 15:35:00,30.49,30.49,30.46,30.48,47200.0,16.9842,16.9842,16.9675,16.9786,47200.0
2007-05-18 15:40:00,30.48,30.49,30.47,30.48,60000.0,16.9786,16.9842,16.9731,16.9786,60000.0
2007-05-18 15:45:00,30.48,30.49,30.46,30.46,64200.0,16.9786,16.9842,16.9675,16.9675,64200.0
2007-05-18 15:50:00,30.47,30.47,30.45,30.45,34800.0,16.9731,16.9731,16.9619,16.9619,34800.0
2007-05-18 15:55:00,30.45,30.47,30.42,30.44,92200.0,16.9619,16.9731,16.9452,16.9564,92200.0
2007-05-21 09:30:00,30.39,30.43,30.38,30.41,34800.0,16.9285,16.9508,16.9229,16.9396,34800.0
2007-05-21 09:35:00,30.41,30.41,30.38,30.41,35000.0,16.9396,16.9396,16.9229,16.9396,35000.0
2007-05-21 09:40:00,30.4,30.41,30.34,30.37,37000.0,16.9341,16.9396,16.9006,16.9174,37000.0
2007-05-21 09:45:00,30.37,30.4,30.36,30.36,22000.0,16.9174,16.9341,16.9118,16.9118,22000.0
2007-05-21 09:50:00,30.36,30.39,30.33,30.34,20200.0,16.9118,16.9285,16.8951,16.9006,20200.0
2007-05-21 09:55:00,30.34,30.35,30.3,30.31,24600.0,16.9006,16.9062,16.8784,16.8839,24600.0
2007-05-21 10:00:00,30.32,30.32,30.3,30.31,18000.0,16.8895,16.8895,16.8784,16.8839,18000.0
2007-05-21 10:05:00,30.32,30.33,30.3,30.33,33600.0,16.8895,16.8951,16.8784,16.8951,33600.0
2007-05-21 10:10:00,30.33,30.34,30.32,30.33,18200.0,16.8951,16.9006,16.8895,16.8951,18200.0
2007-05-21 10:15:00,30.33,30.34,30.32,30.34,17800.0,16.8951,16.9006,16.8895,16.9006,17800.0
2007-05-21 10:20:00,30.34,30.34,30.32,30.34,18800.0,16.9006,16.9006,16.8895,16.9006,18800.0
2007-05-21 10:25:00,30.34,30.36,30.34,30.36,10200.0,16.9006,16.9118,16.9006,16.9118,10200.0
2007-05-21 10:30:00,30.36,30.39,30.36,30.37,16600.0,16.9118,16.9285,16.9118,16.9174,16600.0
2007-05-21 10:35:00,30.39,30.4,30.39,30.39,25600.0,16.9285,16.9341,16.9285,16.9285,25600.0
2007-05-21 10:40:00,30.39,30.4,30.38,30.4,14200.0,16.9285,16.9341,16.9229,16.9341,14200.0
2007-05-21 10:45:00,30.4,30.4,30.38,30.39,13800.0,16.9341,16.9341,16.9229,16.9285,13800.0
2007-05-21 10:50:00,30.39,30.42,30.38,30.42,18600.0,16.9285,16.9452,16.9229,16.9452,18600.0
2007-05-21 10:55:00,30.42,30.43,30.4,30.41,27000.0,16.9452,16.9508,16.9341,16.9396,27000.0
2007-05-21 11:00:00,30.41,30.43,30.41,30.43,13000.0,16.9396,16.9508,16.9396,16.9508,13000.0
2007-05-21 11:05:00,30.42,30.43,30.42,30.42,15200.0,16.9452,16.9508,16.9452,16.9452,15200.0
2007-05-21 11:10:00,30.42,30.43,30.42,30.42,11600.0,16.9452,16.9508,16.9452,16.9452,11600.0
2007-05-21 11:15:00,30.42,30.42,30.41,30.41,10200.0,16.9452,16.9452,16.9396,16.9396,10200.0
2007-05-21 11:20:00,30.41,30.41,30.4,30.41,10200.0,16.9396,16.9396,16.9341,16.9396,10200.0
2007-05-21 11:25:00,30.41,30.42,30.39,30.4,30600.0,16.9396,16.9452,16.9285,16.9341,30600.0
2007-05-21 11:30:00,30.39,30.4,30.38,30.38,7200.0,16.9285,16.9341,16.9229,16.9229,7200.0
2007-05-21 11:35:00,30.38,30.39,30.38,30.39,7400.0,16.9229,16.9285,16.9229,16.9285,7400.0
2007-05-21 11:40:00,30.38,30.39,30.38,30.39,16600.0,16.9229,16.9285,16.9229,16.9285,16600.0
2007-05-21 11:45:00,30.39,30.41,30.39,30.41,13400.0,16.9285,16.9396,16.9285,16.9396,13400.0
2007-05-21 11:50:00,30.41,30.41,30.41,30.41,10600.0,16.9396,16.9396,16.9396,16.9396,10600.0
2007-05-21 11:55:00,30.41,30.42,30.4,30.41,15000.0,16.9396,16.9452,16.9341,16.9396,15000.0
2007-05-21 12:00:00,30.41,30.42,30.41,30.42,7000.0,16.9396,16.9452,16.9396,16.9452,7000.0
2007-05-21 12:05:00,30.42,30.46,30.42,30.45,29400.0,16.9452,16.9675,16.9452,16.9619,29400.0
2007-05-21 12:10:00,30.45,30.47,30.45,30.47,23000.0,16.9619,16.9731,16.9619,16.9731,23000.0
2007-05-21 12:15:00,30.47,30.47,30.46,30.46,13400.0,16.9731,16.9731,16.9675,16.9675,13400.0
2007-05-21 12:20:00,30.46,30.47,30.46,30.46,3800.0,16.9675,16.9731,16.9675,16.9675,3800.0
2007-05-21 12:25:00,30.47,30.47,30.46,30.47,4600.0,16.9731,16.9731,16.9675,16.9731,4600.0
2007-05-21 12:30:00,30.47,30.47,30.46,30.47,8800.0,16.9731,16.9731,16.9675,16.9731,8800.0
2007-05-21 12:35:00,30.47,30.47,30.44,30.44,28400.0,16.9731,16.9731,16.9564,16.9564,28400.0
2007-05-21 12:40:00,30.43,30.43,30.42,30.42,24000.0,16.9508,16.9508,16.9452,16.9452,24000.0
2007-05-21 12:45:00,30.41,30.45,30.41,30.45,24800.0,16.9396,16.9619,16.9396,16.9619,24800.0
2007-05-21 12:50:00,30.44,30.45,30.43,30.43,17400.0,16.9564,16.9619,16.9508,16.9508,17400.0
2007-05-21 12:55:00,30.43,30.43,30.42,30.42,16200.0,16.9508,16.9508,16.9452,16.9452,16200.0
2007-05-21 13:00:00,30.42,30.43,30.42,30.43,7000.0,16.9452,16.9508,16.9452,16.9508,7000.0
2007-05-21 13:05:00,30.43,30.43,30.42,30.42,8600.0,16.9508,16.9508,16.9452,16.9452,8600.0
2007-05-21 13:10:00,30.42,30.42,30.4,30.41,27800.0,16.9452,16.9452,16.9341,16.9396,27800.0
2007-05-21 13:15:00,30.41,30.42,30.4,30.42,5400.0,16.9396,16.9452,16.9341,16.9452,5400.0
2007-05-21 13:20:00,30.41,30.43,30.41,30.43,31000.0,16.9396,16.9508,16.9396,16.9508,31000.0
2007-05-21 13:25:00,30.43,30.43,30.43,30.43,7000.0,16.9508,16.9508,16.9508,16.9508,7000.0
2007-05-21 13:30:00,30.43,30.43,30.42,30.43,13200.0,16.9508,16.9508,16.9452,16.9508,13200.0
2007-05-21 13:35:00,30.42,30.43,30.42,30.43,17200.0,16.9452,16.9508,16.9452,16.9508,17200.0
2007-05-21 13:40:00,30.43,30.43,30.42,30.42,21800.0,16.9508,16.9508,16.9452,16.9452,21800.0
2007-05-21 13:45:00,30.43,30.43,30.42,30.43,7800.0,16.9508,16.9508,16.9452,16.9508,7800.0
2007-05-21 13:50:00,30.43,30.43,30.43,30.43,17800.0,16.9508,16.9508,16.9508,16.9508,17800.0
2007-05-21 13:55:00,30.43,30.44,30.43,30.43,9200.0,16.9508,16.9564,16.9508,16.9508,9200.0
2007-05-21 14:00:00,30.43,30.45,30.43,30.44,14800.0,16.9508,16.9619,16.9508,16.9564,14800.0
2007-05-21 14:05:00,30.45,30.45,30.44,30.45,6800.0,16.9619,16.9619,16.9564,16.9619,6800.0
2007-05-21 14:10:00,30.45,30.46,30.44,30.45,28400.0,16.9619,16.9675,16.9564,16.9619,28400.0
2007-05-21 14:15:00,30.45,30.46,30.45,30.46,9200.0,16.9619,16.9675,16.9619,16.9675,9200.0
2007-05-21 14:20:00,30.45,30.46,30.45,30.46,11800.0,16.9619,16.9675,16.9619,16.9675,11800.0
2007-05-21 14:25:00,30.45,30.47,30.45,30.47,12200.0,16.9619,16.9731,16.9619,16.9731,12200.0
2007-05-21 14:30:00,30.47,30.47,30.46,30.47,6200.0,16.9731,16.9731,16.9675,16.9731,6200.0
2007-05-21 14:35:00,30.46,30.47,30.46,30.46,15000.0,16.9675,16.9731,16.9675,16.9675,15000.0
2007-05-21 14:40:00,30.47,30.47,30.43,30.43,33800.0,16.9731,16.9731,16.9508,16.9508,33800.0
2007-05-21 14:45:00,30.44,30.44,30.43,30.44,7600.0,16.9564,16.9564,16.9508,16.9564,7600.0
2007-05-21 14:50:00,30.44,30.44,30.43,30.44,15000.0,16.9564,16.9564,16.9508,16.9564,15000.0
2007-05-21 14:55:00,30.44,30.44,30.41,30.41,43400.0,16.9564,16.9564,16.9396,16.9396,43400.0
2007-05-21 15:00:00,30.41,30.42,30.4,30.4,36400.0,16.9396,16.9452,16.9341,16.9341,36400.0
2007-05-21 15:05:00,30.4,30.49,30.38,30.49,145200.0,16.9341,16.9842,16.9229,16.9842,145200.0
2007-05-21 15:10:00,30.4,30.42,30.4,30.42,87000.0,16.9341,16.9452,16.9341,16.9452,87000.0
2007-05-21 15:15:00,30.41,30.42,30.41,30.42,32000.0,16.9396,16.9452,16.9396,16.9452,32000.0
2007-05-21 15:20:00,30.42,30.42,30.39,30.41,55400.0,16.9452,16.9452,16.9285,16.9396,55400.0
2007-05-21 15:25:00,30.41,30.42,30.39,30.41,53200.0,16.9396,16.9452,16.9285,16.9396,53200.0
2007-05-21 15:30:00,30.41,30.43,30.4,30.43,37000.0,16.9396,16.9508,16.9341,16.9508,37000.0
2007-05-21 15:35:00,30.43,30.43,30.43,30.43,57800.0,16.9508,16.9508,16.9508,16.9508,57800.0
2007-05-21 15:40:00,30.43,30.47,30.43,30.47,55800.0,16.9508,16.9731,16.9508,16.9731,55800.0
2007-05-21 15:45:00,30.47,30.48,30.45,30.45,72600.0,16.9731,16.9786,16.9619,16.9619,72600.0
2007-05-21 15:50:00,30.45,30.46,30.45,30.46,20800.0,16.9619,16.9675,16.9619,16.9675,20800.0
2007-05-21 15:55:00,30.46,30.46,30.43,30.43,41600.0,16.9675,16.9675,16.9508,16.9508,41600.0
2007-05-22 09:30:00,30.47,30.47,30.39,30.43,59800.0,16.9731,16.9731,16.9285,16.9508,59800.0
2007-05-22 09:35:00,30.43,30.45,30.4,30.41,15400.0,16.9508,16.9619,16.9341,16.9396,15400.0
2007-05-22 09:40:00,30.41,30.41,30.35,30.36,34200.0,16.9396,16.9396,16.9062,16.9118,34200.0
2007-05-22 09:45:00,30.36,30.41,30.33,30.4,35000.0,16.9118,16.9396,16.8951,16.9341,35000.0
2007-05-22 09:50:00,30.4,30.43,30.38,30.41,48000.0,16.9341,16.9508,16.9229,16.9396,48000.0
2007-05-22 09:55:00,30.41,30.45,30.41,30.43,26000.0,16.9396,16.9619,16.9396,16.9508,26000.0
2007-05-22 10:00:00,30.43,30.45,30.43,30.44,28000.0,16.9508,16.9619,16.9508,16.9564,28000.0
2007-05-22 10:05:00,30.45,30.46,30.43,30.45,35600.0,16.9619,16.9675,16.9508,16.9619,35600.0
2007-05-22 10:10:00,30.45,30.46,30.43,30.45,17200.0,16.9619,16.9675,16.9508,16.9619,17200.0
2007-05-22 10:15:00,30.46,30.46,30.43,30.43,83600.0,16.9675,16.9675,16.9508,16.9508,83600.0
2007-05-22 10:20:00,30.42,30.43,30.41,30.42,20400.0,16.9452,16.9508,16.9396,16.9452,20400.0
2007-05-22 10:25:00,30.43,30.45,30.42,30.45,18400.0,16.9508,16.9619,16.9452,16.9619,18400.0
2007-05-22 10:30:00,30.44,30.46,30.44,30.46,13800.0,16.9564,16.9675,16.9564,16.9675,13800.0
2007-05-22 10:35:00,30.45,30.46,30.45,30.45,22200.0,16.9619,16.9675,16.9619,16.9619,22200.0
2007-05-22 10:40:00,30.45,30.47,30.45,30.45,20600.0,16.9619,16.9731,16.9619,16.9619,20600.0
2007-05-22 10:45:00,30.46,30.46,30.45,30.45,14000.0,16.9675,16.9675,16.9619,16.9619,14000.0
2007-05-22 10:50:00,30.46,30.46,30.43,30.44,24400.0,16.9675,16.9675,16.9508,16.9564,24400.0
2007-05-22 10:55:00,30.45,30.46,30.45,30.46,15800.0,16.9619,16.9675,16.9619,16.9675,15800.0
2007-05-22 11:00:00,30.46,30.47,30.46,30.46,25000.0,16.9675,16.9731,16.9675,16.9675,25000.0
2007-05-22 11:05:00,30.46,30.46,30.46,30.46,24200.0,16.9675,16.9675,16.9675,16.9675,24200.0
2007-05-22 11:10:00,30.46,30.46,30.43,30.44,20200.0,16.9675,16.9675,16.9508,16.9564,20200.0
2007-05-22 11:15:00,30.44,30.45,30.43,30.44,12800.0,16.9564,16.9619,16.9508,16.9564,12800.0
2007-05-22 11:20:00,30.45,30.45,30.43,30.45,18600.0,16.9619,16.9619,16.9508,16.9619,18600.0
2007-05-22 11:25:00,30.45,30.46,30.45,30.45,17200.0,16.9619,16.9675,16.9619,16.9619,17200.0
2007-05-22 11:30:00,30.45,30.46,30.44,30.44,13400.0,16.9619,16.9675,16.9564,16.9564,13400.0
2007-05-22 11:35:00,30.43,30.44,30.42,30.42,24400.0,16.9508,16.9564,16.9452,16.9452,24400.0
2007-05-22 11:40:00,30.42,30.43,30.41,30.41,28200.0,16.9452,16.9508,16.9396,16.9396,28200.0
2007-05-22 11:45:00,30.41,30.43,30.41,30.43,16400.0,16.9396,16.9508,16.9396,16.9508,16400.0
2007-05-22 11:50:00,30.43,30.43,30.43,30.43,7400.0,16.9508,16.9508,16.9508,16.9508,7400.0
2007-05-22 11:55:00,30.43,30.44,30.43,30.43,28600.0,16.9508,16.9564,16.9508,16.9508,28600.0
2007-05-22 12:00:00,30.43,30.43,30.42,30.43,41200.0,16.9508,16.9508,16.9452,16.9508,41200.0
2007-05-22 12:05:00,30.43,30.43,30.42,30.43,21800.0,16.9508,16.9508,16.9452,16.9508,21800.0
2007-05-22 12:10:00,30.43,30.44,30.43,30.43,16400.0,16.9508,16.9564,16.9508,16.9508,16400.0
2007-05-22 12:15:00,30.43,30.45,30.43,30.45,13400.0,16.9508,16.9619,16.9508,16.9619,13400.0
2007-05-22 12:20:00,30.45,30.46,30.45,30.46,23800.0,16.9619,16.9675,16.9619,16.9675,23800.0
2007-05-22 12:25:00,30.45,30.45,30.44,30.44,18800.0,16.9619,16.9619,16.9564,16.9564,18800.0
2007-05-22 12:30:00,30.45,30.46,30.44,30.46,18600.0,16.9619,16.9675,16.9564,16.9675,18600.0
2007-05-22 12:35:00,30.46,30.47,30.45,30.46,29400.0,16.9675,16.9731,16.9619,16.9675,29400.0
2007-05-22 12:40:00,30.46,30.47,30.45,30.47,8600.0,16.9675,16.9731,16.9619,16.9731,8600.0
2007-05-22 12:45:00,30.46,30.47,30.45,30.46,23200.0,16.9675,16.9731,16.9619,16.9675,23200.0
2007-05-22 12:50:00,30.46,30.47,30.46,30.47,8400.0,16.9675,16.9731,16.9675,16.9731,8400.0
2007-05-22 12:55:00,30.47,30.49,30.47,30.48,50000.0,16.9731,16.9842,16.9731,16.9786,50000.0
2007-05-22 13:00:00,30.49,30.49,30.48,30.48,13800.0,16.9842,16.9842,16.9786,16.9786,13800.0
2007-05-22 13:05:00,30.49,30.49,30.48,30.49,9000.0,16.9842,16.9842,16.9786,16.9842,9000.0
2007-05-22 13:10:00,30.49,30.49,30.49,30.49,28200.0,16.9842,16.9842,16.9842,16.9842,28200.0
2007-05-22 13:15:00,30.49,30.49,30.48,30.49,22200.0,16.9842,16.9842,16.9786,16.9842,22200.0
2007-05-22 13:20:00,30.49,30.49,30.48,30.49,6400.0,16.9842,16.9842,16.9786,16.9842,6400.0
2007-05-22 13:25:00,30.49,30.5,30.49,30.5,32200.0,16.9842,16.9898,16.9842,16.9898,32200.0
2007-05-22 13:30:00,30.5,30.5,30.49,30.5,29400.0,16.9898,16.9898,16.9842,16.9898,29400.0
2007-05-22 13:35:00,30.5,30.5,30.49,30.5,17800.0,16.9898,16.9898,16.9842,16.9898,17800.0
2007-05-22 13:40:00,30.49,30.5,30.49,30.5,66400.0,16.9842,16.9898,16.9842,16.9898,66400.0
2007-05-22 13:45:00,30.5,30.5,30.48,30.48,60200.0,16.9898,16.9898,16.9786,16.9786,60200.0
2007-05-22 13:50:00,30.48,30.5,30.48,30.5,26000.0,16.9786,16.9898,16.9786,16.9898,26000.0
2007-05-22 13:55:00,30.5,30.5,30.49,30.49,11800.0,16.9898,16.9898,16.9842,16.9842,11800.0
2007-05-22 14:00:00,30.49,30.5,30.49,30.5,8600.0,16.9842,16.9898,16.9842,16.9898,8600.0
2007-05-22 14:05:00,30.5,30.5,30.49,30.5,77800.0,16.9898,16.9898,16.9842,16.9898,77800.0
2007-05-22 14:10:00,30.5,30.5,30.49,30.5,29200.0,16.9898,16.9898,16.9842,16.9898,29200.0
2007-05-22 14:15:00,30.5,30.5,30.49,30.5,12800.0,16.9898,16.9898,16.9842,16.9898,12800.0
2007-05-22 14:20:00,30.49,30.5,30.49,30.5,29200.0,16.9842,16.9898,16.9842,16.9898,29200.0
2007-05-22 14:25:00,30.49,30.5,30.49,30.49,19400.0,16.9842,16.9898,16.9842,16.9842,19400.0
2007-05-22 14:30:00,30.49,30.49,30.46,30.48,38400.0,16.9842,16.9842,16.9675,16.9786,38400.0
2007-05-22 14:35:00,30.48,30.48,30.44,30.45,29200.0,16.9786,16.9786,16.9564,16.9619,29200.0
2007-05-22 14:40:00,30.45,30.46,30.45,30.46,22600.0,16.9619,16.9675,16.9619,16.9675,22600.0
2007-05-22 14:45:00,30.46,30.48,30.46,30.48,24600.0,16.9675,16.9786,16.9675,16.9786,24600.0
2007-05-22 14:50:00,30.48,30.49,30.48,30.49,49800.0,16.9786,16.9842,16.9786,16.9842,49800.0
2007-05-22 14:55:00,30.48,30.49,30.48,30.49,28000.0,16.9786,16.9842,16.9786,16.9842,28000.0
2007-05-22 15:00:00,30.49,30.5,30.49,30.49,30200.0,16.9842,16.9898,16.9842,16.9842,30200.0
2007-05-22 15:05:00,30.49,30.5,30.49,30.49,50800.0,16.9842,16.9898,16.9842,16.9842,50800.0
2007-05-22 15:10:00,30.5,30.5,30.49,30.5,20000.0,16.9898,16.9898,16.9842,16.9898,20000.0
2007-05-22 15:15:00,30.5,30.5,30.48,30.5,61400.0,16.9898,16.9898,16.9786,16.9898,61400.0
2007-05-22 15:20:00,30.5,30.5,30.5,30.5,51800.0,16.9898,16.9898,16.9898,16.9898,51800.0
2007-05-22 15:25:00,30.5,30.5,30.5,30.5,29600.0,16.9898,16.9898,16.9898,16.9898,29600.0
2007-05-22 15:30:00,30.5,30.5,30.46,30.48,136600.0,16.9898,16.9898,16.9675,16.9786,136600.0
2007-05-22 15:35:00,30.48,30.49,30.48,30.48,40200.0,16.9786,16.9842,16.9786,16.9786,40200.0
2007-05-22 15:40:00,30.48,30.49,30.48,30.48,25800.0,16.9786,16.9842,16.9786,16.9786,25800.0
2007-05-22 15:45:00,30.49,30.49,30.45,30.45,39800.0,16.9842,16.9842,16.9619,16.9619,39800.0
2007-05-22 15:50:00,30.43,30.46,30.43,30.43,31000.0,16.9508,16.9675,16.9508,16.9508,31000.0
2007-05-22 15:55:00,30.44,30.45,30.42,30.43,31800.0,16.9564,16.9619,16.9452,16.9508,31800.0
2007-05-23 09:30:00,30.35,30.5,30.31,30.43,97000.0,16.9062,16.9898,16.8839,16.9508,97000.0
2007-05-23 09:35:00,30.45,30.45,30.36,30.43,44600.0,16.9619,16.9619,16.9118,16.9508,44600.0
2007-05-23 09:40:00,30.43,30.43,30.35,30.35,69400.0,16.9508,16.9508,16.9062,16.9062,69400.0
2007-05-23 09:45:00,30.36,30.43,30.36,30.43,63600.0,16.9118,16.9508,16.9118,16.9508,63600.0
2007-05-23 09:50:00,30.45,30.46,30.43,30.43,22400.0,16.9619,16.9675,16.9508,16.9508,22400.0
2007-05-23 09:55:00,30.43,30.43,30.4,30.41,30400.0,16.9508,16.9508,16.9341,16.9396,30400.0
2007-05-23 10:00:00,30.41,30.44,30.41,30.43,32400.0,16.9396,16.9564,16.9396,16.9508,32400.0
2007-05-23 10:05:00,30.43,30.46,30.39,30.46,61400.0,16.9508,16.9675,16.9285,16.9675,61400.0
2007-05-23 10:10:00,30.45,30.46,30.41,30.41,27800.0,16.9619,16.9675,16.9396,16.9396,27800.0
2007-05-23 10:15:00,30.42,30.45,30.42,30.43,18200.0,16.9452,16.9619,16.9452,16.9508,18200.0
2007-05-23 10:20:00,30.43,30.45,30.42,30.43,16400.0,16.9508,16.9619,16.9452,16.9508,16400.0
2007-05-23 10:25:00,30.43,30.45,30.43,30.45,27600.0,16.9508,16.9619,16.9508,16.9619,27600.0
2007-05-23 10:30:00,30.43,30.49,30.43,30.47,30800.0,16.9508,16.9842,16.9508,16.9731,30800.0
2007-05-23 10:35:00,30.47,30.49,30.46,30.47,23200.0,16.9731,16.9842,16.9675,16.9731,23200.0
2007-05-23 10:40:00,30.48,30.5,30.46,30.49,18800.0,16.9786,16.9898,16.9675,16.9842,18800.0
2007-05-23 10:45:00,30.49,30.5,30.47,30.49,42000.0,16.9842,16.9898,16.9731,16.9842,42000.0
2007-05-23 10:50:00,30.5,30.56,30.5,30.54,164400.0,16.9898,17.0232,16.9898,17.0121,164400.0
2007-05-23 10:55:00,30.54,30.54,30.52,30.53,69400.0,17.0121,17.0121,17.0009,17.0065,69400.0
2007-05-23 11:00:00,30.52,30.53,30.5,30.51,36000.0,17.0009,17.0065,16.9898,16.9953,36000.0
2007-05-23 11:05:00,30.51,30.53,30.5,30.5,29800.0,16.9953,17.0065,16.9898,16.9898,29800.0
2007-05-23 11:10:00,30.52,30.52,30.47,30.48,21800.0,17.0009,17.0009,16.9731,16.9786,21800.0
2007-05-23 11:15:00,30.47,30.47,30.42,30.43,50200.0,16.9731,16.9731,16.9452,16.9508,50200.0
2007-05-23 11:20:00,30.43,30.45,30.42,30.43,22600.0,16.9508,16.9619,16.9452,16.9508,22600.0
2007-05-23 11:25:00,30.43,30.43,30.41,30.42,21400.0,16.9508,16.9508,16.9396,16.9452,21400.0
2007-05-23 11:30:00,30.42,30.42,30.38,30.39,19000.0,16.9452,16.9452,16.9229,16.9285,19000.0
2007-05-23 11:35:00,30.39,30.41,30.39,30.4,33400.0,16.9285,16.9396,16.9285,16.9341,33400.0
2007-05-23 11:40:00,30.4,30.41,30.36,30.36,45200.0,16.9341,16.9396,16.9118,16.9118,45200.0
2007-05-23 11:45:00,30.36,30.38,30.36,30.38,24800.0,16.9118,16.9229,16.9118,16.9229,24800.0
2007-05-23 11:50:00,30.37,30.38,30.36,30.38,16200.0,16.9174,16.9229,16.9118,16.9229,16200.0
2007-05-23 11:55:00,30.37,30.38,30.32,30.32,50200.0,16.9174,16.9229,16.8895,16.8895,50200.0
2007-05-23 12:00:00,30.32,30.33,30.28,30.28,88600.0,16.8895,16.8951,16.8672,16.8672,88600.0
2007-05-23 12:05:00,30.28,30.3,30.28,30.3,58000.0,16.8672,16.8784,16.8672,16.8784,58000.0
2007-05-23 12:10:00,30.29,30.3,30.29,30.29,31400.0,16.8728,16.8784,16.8728,16.8728,31400.0
2007-05-23 12:15:00,30.29,30.29,30.25,30.27,40800.0,16.8728,16.8728,16.8505,16.8617,40800.0
2007-05-23 12:20:00,30.27,30.28,30.27,30.27,22200.0,16.8617,16.8672,16.8617,16.8617,22200.0
2007-05-23 12:25:00,30.27,30.28,30.26,30.28,30800.0,16.8617,16.8672,16.8561,16.8672,30800.0
2007-05-23 12:30:00,30.28,30.28,30.25,30.25,33200.0,16.8672,16.8672,16.8505,16.8505,33200.0
2007-05-23 12:35:00,30.25,30.27,30.25,30.25,28400.0,16.8505,16.8617,16.8505,16.8505,28400.0
2007-05-23 12:40:00,30.25,30.27,30.25,30.27,23000.0,16.8505,16.8617,16.8505,16.8617,23000.0
2007-05-23 12:45:00,30.27,30.27,30.24,30.26,35800.0,16.8617,16.8617,16.8449,16.8561,35800.0
2007-05-23 12:50:00,30.25,30.28,30.25,30.28,38200.0,16.8505,16.8672,16.8505,16.8672,38200.0
2007-05-23 12:55:00,30.27,30.28,30.26,30.27,10200.0,16.8617,16.8672,16.8561,16.8617,10200.0
2007-05-23 13:00:00,30.27,30.27,30.25,30.25,23400.0,16.8617,16.8617,16.8505,16.8505,23400.0
2007-05-23 13:05:00,30.25,30.28,30.25,30.28,41400.0,16.8505,16.8672,16.8505,16.8672,41400.0
2007-05-23 13:10:00,30.28,30.28,30.27,30.28,16200.0,16.8672,16.8672,16.8617,16.8672,16200.0
2007-05-23 13:15:00,30.27,30.27,30.25,30.25,25200.0,16.8617,16.8617,16.8505,16.8505,25200.0
2007-05-23 13:20:00,30.25,30.26,30.25,30.25,10200.0,16.8505,16.8561,16.8505,16.8505,10200.0
2007-05-23 13:25:00,30.25,30.25,30.25,30.25,9400.0,16.8505,16.8505,16.8505,16.8505,9400.0
2007-05-23 13:30:00,30.25,30.26,30.25,30.25,22600.0,16.8505,16.8561,16.8505,16.8505,22600.0
2007-05-23 13:35:00,30.25,30.26,30.25,30.25,50200.0,16.8505,16.8561,16.8505,16.8505,50200.0
2007-05-23 13:40:00,30.25,30.26,30.24,30.26,26800.0,16.8505,16.8561,16.8449,16.8561,26800.0
2007-05-23 13:45:00,30.25,30.26,30.24,30.25,38600.0,16.8505,16.8561,16.8449,16.8505,38600.0
2007-05-23 13:50:00,30.25,30.25,30.25,30.25,14800.0,16.8505,16.8505,16.8505,16.8505,14800.0
2007-05-23 13:55:00,30.25,30.25,30.23,30.23,39600.0,16.8505,16.8505,16.8394,16.8394,39600.0
2007-05-23 14:00:00,30.23,30.23,30.2,30.2,51800.0,16.8394,16.8394,16.8227,16.8227,51800.0
2007-05-23 14:05:00,30.2,30.21,30.2,30.2,38400.0,16.8227,16.8282,16.8227,16.8227,38400.0
2007-05-23 14:10:00,30.2,30.2,30.2,30.2,16400.0,16.8227,16.8227,16.8227,16.8227,16400.0
2007-05-23 14:15:00,30.2,30.2,30.16,30.17,89400.0,16.8227,16.8227,16.8004,16.806,89400.0
2007-05-23 14:20:00,30.17,30.17,30.11,30.11,106000.0,16.806,16.806,16.7725,16.7725,106000.0
2007-05-23 14:25:00,30.11,30.12,30.08,30.09,57600.0,16.7725,16.7781,16.7558,16.7614,57600.0
2007-05-23 14:30:00,30.09,30.1,30.09,30.09,50600.0,16.7614,16.767,16.7614,16.7614,50600.0
2007-05-23 14:35:00,30.09,30.1,30.09,30.1,43600.0,16.7614,16.767,16.7614,16.767,43600.0
2007-05-23 14:40:00,30.1,30.1,30.08,30.08,53200.0,16.767,16.767,16.7558,16.7558,53200.0
2007-05-23 14:45:00,30.08,30.12,30.08,30.11,79400.0,16.7558,16.7781,16.7558,16.7725,79400.0
2007-05-23 14:50:00,30.11,30.11,30.11,30.11,32600.0,16.7725,16.7725,16.7725,16.7725,32600.0
2007-05-23 14:55:00,30.11,30.13,30.11,30.11,76600.0,16.7725,16.7837,16.7725,16.7725,76600.0
2007-05-23 15:00:00,30.11,30.12,30.09,30.09,85400.0,16.7725,16.7781,16.7614,16.7614,85400.0
2007-05-23 15:05:00,30.09,30.09,30.07,30.07,84800.0,16.7614,16.7614,16.7502,16.7502,84800.0
2007-05-23 15:10:00,30.07,30.07,30.04,30.05,162200.0,16.7502,16.7502,16.7335,16.7391,162200.0
2007-05-23 15:15:00,30.05,30.06,30.03,30.05,79200.0,16.7391,16.7447,16.728,16.7391,79200.0
2007-05-23 15:20:00,30.05,30.06,30.0,30.04,147200.0,16.7391,16.7447,16.7113,16.7335,147200.0
2007-05-23 15:25:00,30.03,30.05,30.03,30.03,48800.0,16.728,16.7391,16.728,16.728,48800.0
2007-05-23 15:30:00,30.03,30.04,30.0,30.02,83800.0,16.728,16.7335,16.7113,16.7224,83800.0
2007-05-23 15:35:00,30.02,30.04,30.02,30.03,71800.0,16.7224,16.7335,16.7224,16.728,71800.0
2007-05-23 15:40:00,30.03,30.09,30.03,30.08,129000.0,16.728,16.7614,16.728,16.7558,129000.0
2007-05-23 15:45:00,30.09,30.1,30.07,30.07,115400.0,16.7614,16.767,16.7502,16.7502,115400.0
2007-05-23 15:50:00,30.08,30.09,30.07,30.09,106200.0,16.7558,16.7614,16.7502,16.7614,106200.0
2007-05-23 15:55:00,30.09,30.11,30.06,30.06,110400.0,16.7614,16.7725,16.7447,16.7447,110400.0
2007-05-24 09:30:00,30.13,30.13,30.08,30.11,55200.0,16.7837,16.7837,16.7558,16.7725,55200.0
2007-05-24 09:35:00,30.11,30.13,30.08,30.08,33200.0,16.7725,16.7837,16.7558,16.7558,33200.0
2007-05-24 09:40:00,30.09,30.09,30.05,30.08,52600.0,16.7614,16.7614,16.7391,16.7558,52600.0
2007-05-24 09:45:00,30.07,30.1,30.07,30.08,44800.0,16.7502,16.767,16.7502,16.7558,44800.0
2007-05-24 09:50:00,30.08,30.09,30.06,30.09,48200.0,16.7558,16.7614,16.7447,16.7614,48200.0
2007-05-24 09:55:00,30.09,30.11,30.06,30.1,74800.0,16.7614,16.7725,16.7447,16.767,74800.0
2007-05-24 10:00:00,30.11,30.21,30.11,30.2,95600.0,16.7725,16.8282,16.7725,16.8227,95600.0
2007-05-24 10:05:00,30.21,30.25,30.2,30.22,80400.0,16.8282,16.8505,16.8227,16.8338,80400.0
2007-05-24 10:10:00,30.22,30.28,30.21,30.26,57800.0,16.8338,16.8672,16.8282,16.8561,57800.0
2007-05-24 10:15:00,30.27,30.28,30.26,30.28,46000.0,16.8617,16.8672,16.8561,16.8672,46000.0
2007-05-24 10:20:00,30.28,30.31,30.27,30.3,93000.0,16.8672,16.8839,16.8617,16.8784,93000.0
2007-05-24 10:25:00,30.3,30.3,30.25,30.27,40600.0,16.8784,16.8784,16.8505,16.8617,40600.0
2007-05-24 10:30:00,30.27,30.28,30.25,30.25,45200.0,16.8617,16.8672,16.8505,16.8505,45200.0
2007-05-24 10:35:00,30.25,30.27,30.24,30.24,49800.0,16.8505,16.8617,16.8449,16.8449,49800.0
2007-05-24 10:40:00,30.25,30.25,30.18,30.23,113400.0,16.8505,16.8505,16.8115,16.8394,113400.0
2007-05-24 10:45:00,30.24,30.25,30.2,30.21,242800.0,16.8449,16.8505,16.8227,16.8282,242800.0
2007-05-24 10:50:00,30.21,30.24,30.19,30.2,72200.0,16.8282,16.8449,16.8171,16.8227,72200.0
2007-05-24 10:55:00,30.19,30.21,30.17,30.21,77600.0,16.8171,16.8282,16.806,16.8282,77600.0
2007-05-24 11:00:00,30.21,30.25,30.2,30.24,46400.0,16.8282,16.8505,16.8227,16.8449,46400.0
2007-05-24 11:05:00,30.23,30.27,30.22,30.25,62200.0,16.8394,16.8617,16.8338,16.8505,62200.0
2007-05-24 11:10:00,30.25,30.25,30.23,30.23,22400.0,16.8505,16.8505,16.8394,16.8394,22400.0
2007-05-24 11:15:00,30.24,30.25,30.16,30.18,61200.0,16.8449,16.8505,16.8004,16.8115,61200.0
2007-05-24 11:20:00,30.18,30.24,30.18,30.24,34600.0,16.8115,16.8449,16.8115,16.8449,34600.0
2007-05-24 11:25:00,30.23,30.24,30.18,30.2,42600.0,16.8394,16.8449,16.8115,16.8227,42600.0
2007-05-24 11:30:00,30.2,30.25,30.18,30.19,113800.0,16.8227,16.8505,16.8115,16.8171,113800.0
2007-05-24 11:35:00,30.19,30.22,30.19,30.2,21400.0,16.8171,16.8338,16.8171,16.8227,21400.0
2007-05-24 11:40:00,30.18,30.19,30.15,30.17,53800.0,16.8115,16.8171,16.7948,16.806,53800.0
2007-05-24 11:45:00,30.17,30.18,30.17,30.18,19600.0,16.806,16.8115,16.806,16.8115,19600.0
2007-05-24 11:50:00,30.18,30.19,30.18,30.18,39800.0,16.8115,16.8171,16.8115,16.8115,39800.0
2007-05-24 11:55:00,30.18,30.18,30.16,30.17,54400.0,16.8115,16.8115,16.8004,16.806,54400.0
2007-05-24 12:00:00,30.17,30.18,30.16,30.17,36200.0,16.806,16.8115,16.8004,16.806,36200.0
2007-05-24 12:05:00,30.16,30.17,30.15,30.16,59200.0,16.8004,16.806,16.7948,16.8004,59200.0
2007-05-24 12:10:00,30.16,30.18,30.12,30.13,544400.0,16.8004,16.8115,16.7781,16.7837,544400.0
2007-05-24 12:15:00,30.13,30.14,30.11,30.13,17000.0,16.7837,16.7892,16.7725,16.7837,17000.0
2007-05-24 12:20:00,30.13,30.13,30.1,30.11,153200.0,16.7837,16.7837,16.767,16.7725,153200.0
2007-05-24 12:25:00,30.11,30.11,30.11,30.11,61600.0,16.7725,16.7725,16.7725,16.7725,61600.0
2007-05-24 12:30:00,30.11,30.11,30.04,30.04,47400.0,16.7725,16.7725,16.7335,16.7335,47400.0
2007-05-24 12:35:00,30.04,30.07,30.04,30.07,31200.0,16.7335,16.7502,16.7335,16.7502,31200.0
2007-05-24 12:40:00,30.07,30.09,30.07,30.08,22400.0,16.7502,16.7614,16.7502,16.7558,22400.0
2007-05-24 12:45:00,30.08,30.11,30.08,30.11,20200.0,16.7558,16.7725,16.7558,16.7725,20200.0
2007-05-24 12:50:00,30.1,30.11,30.09,30.11,24600.0,16.767,16.7725,16.7614,16.7725,24600.0
2007-05-24 12:55:00,30.11,30.13,30.11,30.11,31800.0,16.7725,16.7837,16.7725,16.7725,31800.0
2007-05-24 13:00:00,30.11,30.13,30.11,30.13,67000.0,16.7725,16.7837,16.7725,16.7837,67000.0
2007-05-24 13:05:00,30.13,30.13,30.1,30.11,27400.0,16.7837,16.7837,16.767,16.7725,27400.0
2007-05-24 13:10:00,30.11,30.13,30.11,30.11,10400.0,16.7725,16.7837,16.7725,16.7725,10400.0
2007-05-24 13:15:00,30.11,30.13,30.11,30.11,12800.0,16.7725,16.7837,16.7725,16.7725,12800.0
2007-05-24 13:20:00,30.12,30.13,30.11,30.12,29600.0,16.7781,16.7837,16.7725,16.7781,29600.0
2007-05-24 13:25:00,30.12,30.13,30.11,30.11,22800.0,16.7781,16.7837,16.7725,16.7725,22800.0
2007-05-24 13:30:00,30.11,30.11,30.09,30.09,21400.0,16.7725,16.7725,16.7614,16.7614,21400.0
2007-05-24 13:35:00,30.09,30.11,30.09,30.09,30800.0,16.7614,16.7725,16.7614,16.7614,30800.0
2007-05-24 13:40:00,30.1,30.13,30.09,30.11,18000.0,16.767,16.7837,16.7614,16.7725,18000.0
2007-05-24 13:45:00,30.12,30.13,30.08,30.09,33200.0,16.7781,16.7837,16.7558,16.7614,33200.0
2007-05-24 13:50:00,30.09,30.12,30.09,30.12,30600.0,16.7614,16.7781,16.7614,16.7781,30600.0
2007-05-24 13:55:00,30.11,30.14,30.11,30.14,27600.0,16.7725,16.7892,16.7725,16.7892,27600.0
2007-05-24 14:00:00,30.14,30.14,30.1,30.1,31200.0,16.7892,16.7892,16.767,16.767,31200.0
2007-05-24 14:05:00,30.1,30.11,30.09,30.1,25000.0,16.767,16.7725,16.7614,16.767,25000.0
2007-05-24 14:10:00,30.1,30.11,30.08,30.09,38000.0,16.767,16.7725,16.7558,16.7614,38000.0
2007-05-24 14:15:00,30.09,30.11,30.09,30.09,14600.0,16.7614,16.7725,16.7614,16.7614,14600.0
2007-05-24 14:20:00,30.1,30.11,30.1,30.11,12800.0,16.767,16.7725,16.767,16.7725,12800.0
2007-05-24 14:25:00,30.1,30.11,30.09,30.11,16200.0,16.767,16.7725,16.7614,16.7725,16200.0
2007-05-24 14:30:00,30.1,30.11,30.09,30.11,20200.0,16.767,16.7725,16.7614,16.7725,20200.0
2007-05-24 14:35:00,30.11,30.11,30.09,30.1,47800.0,16.7725,16.7725,16.7614,16.767,47800.0
2007-05-24 14:40:00,30.1,30.12,30.09,30.11,52800.0,16.767,16.7781,16.7614,16.7725,52800.0
2007-05-24 14:45:00,30.11,30.11,30.09,30.1,44600.0,16.7725,16.7725,16.7614,16.767,44600.0
2007-05-24 14:50:00,30.11,30.11,30.1,30.11,24800.0,16.7725,16.7725,16.767,16.7725,24800.0
2007-05-24 14:55:00,30.11,30.11,30.09,30.1,66000.0,16.7725,16.7725,16.7614,16.767,66000.0
2007-05-24 15:00:00,30.1,30.11,30.09,30.11,41200.0,16.767,16.7725,16.7614,16.7725,41200.0
2007-05-24 15:05:00,30.1,30.12,30.1,30.11,51600.0,16.767,16.7781,16.767,16.7725,51600.0
2007-05-24 15:10:00,30.12,30.12,30.1,30.11,58400.0,16.7781,16.7781,16.767,16.7725,58400.0
2007-05-24 15:15:00,30.11,30.13,30.11,30.11,53000.0,16.7725,16.7837,16.7725,16.7725,53000.0
2007-05-24 15:20:00,30.12,30.14,30.11,30.13,25400.0,16.7781,16.7892,16.7725,16.7837,25400.0
2007-05-24 15:25:00,30.13,30.14,30.13,30.13,47200.0,16.7837,16.7892,16.7837,16.7837,47200.0
2007-05-24 15:30:00,30.13,30.14,30.12,30.13,35400.0,16.7837,16.7892,16.7781,16.7837,35400.0
2007-05-24 15:35:00,30.14,30.15,30.13,30.14,101400.0,16.7892,16.7948,16.7837,16.7892,101400.0
2007-05-24 15:40:00,30.14,30.16,30.13,30.15,128000.0,16.7892,16.8004,16.7837,16.7948,128000.0
2007-05-24 15:45:00,30.15,30.15,30.11,30.12,62800.0,16.7948,16.7948,16.7725,16.7781,62800.0
2007-05-24 15:50:00,30.12,30.12,30.1,30.1,40400.0,16.7781,16.7781,16.767,16.767,40400.0
2007-05-24 15:55:00,30.1,30.11,30.07,30.11,74400.0,16.767,16.7725,16.7502,16.7725,74400.0
2007-05-25 09:30:00,30.09,30.09,30.04,30.04,45000.0,16.7614,16.7614,16.7335,16.7335,45000.0
2007-05-25 09:35:00,30.04,30.11,30.0,30.1,64600.0,16.7335,16.7725,16.7113,16.767,64600.0
2007-05-25 09:40:00,30.1,30.12,30.07,30.09,26800.0,16.767,16.7781,16.7502,16.7614,26800.0
2007-05-25 09:45:00,30.09,30.12,30.08,30.11,17200.0,16.7614,16.7781,16.7558,16.7725,17200.0
2007-05-25 09:50:00,30.11,30.13,30.09,30.1,22600.0,16.7725,16.7837,16.7614,16.767,22600.0
2007-05-25 09:55:00,30.09,30.1,30.08,30.08,15000.0,16.7614,16.767,16.7558,16.7558,15000.0
2007-05-25 10:00:00,30.08,30.09,30.06,30.08,134000.0,16.7558,16.7614,16.7447,16.7558,134000.0
2007-05-25 10:05:00,30.09,30.14,30.08,30.12,518800.0,16.7614,16.7892,16.7558,16.7781,518800.0
2007-05-25 10:10:00,30.12,30.18,30.12,30.18,31600.0,16.7781,16.8115,16.7781,16.8115,31600.0
2007-05-25 10:15:00,30.17,30.18,30.16,30.16,19800.0,16.806,16.8115,16.8004,16.8004,19800.0
2007-05-25 10:20:00,30.16,30.16,30.14,30.15,16200.0,16.8004,16.8004,16.7892,16.7948,16200.0
2007-05-25 10:25:00,30.15,30.16,30.14,30.14,16600.0,16.7948,16.8004,16.7892,16.7892,16600.0
2007-05-25 10:30:00,30.14,30.15,30.14,30.14,13600.0,16.7892,16.7948,16.7892,16.7892,13600.0
2007-05-25 10:35:00,30.14,30.16,30.13,30.16,44600.0,16.7892,16.8004,16.7837,16.8004,44600.0
2007-05-25 10:40:00,30.16,30.19,30.15,30.19,274000.0,16.8004,16.8171,16.7948,16.8171,274000.0
2007-05-25 10:45:00,30.18,30.19,30.17,30.18,12200.0,16.8115,16.8171,16.806,16.8115,12200.0
2007-05-25 10:50:00,30.18,30.2,30.18,30.2,23800.0,16.8115,16.8227,16.8115,16.8227,23800.0
2007-05-25 10:55:00,30.2,30.2,30.18,30.19,20600.0,16.8227,16.8227,16.8115,16.8171,20600.0
2007-05-25 11:00:00,30.2,30.2,30.2,30.2,10200.0,16.8227,16.8227,16.8227,16.8227,10200.0
2007-05-25 11:05:00,30.2,30.2,30.18,30.19,24800.0,16.8227,16.8227,16.8115,16.8171,24800.0
2007-05-25 11:10:00,30.19,30.19,30.18,30.18,9600.0,16.8171,16.8171,16.8115,16.8115,9600.0
2007-05-25 11:15:00,30.18,30.2,30.18,30.2,17200.0,16.8115,16.8227,16.8115,16.8227,17200.0
2007-05-25 11:20:00,30.2,30.2,30.16,30.17,19600.0,16.8227,16.8227,16.8004,16.806,19600.0
2007-05-25 11:25:00,30.17,30.18,30.16,30.17,10200.0,16.806,16.8115,16.8004,16.806,10200.0
2007-05-25 11:30:00,30.17,30.18,30.17,30.18,60800.0,16.806,16.8115,16.806,16.8115,60800.0
2007-05-25 11:35:00,30.18,30.18,30.17,30.18,14600.0,16.8115,16.8115,16.806,16.8115,14600.0
2007-05-25 11:40:00,30.17,30.18,30.17,30.17,17400.0,16.806,16.8115,16.806,16.806,17400.0
2007-05-25 11:45:00,30.17,30.18,30.17,30.18,14200.0,16.806,16.8115,16.806,16.8115,14200.0
2007-05-25 11:50:00,30.18,30.18,30.17,30.18,29400.0,16.8115,16.8115,16.806,16.8115,29400.0
2007-05-25 11:55:00,30.17,30.18,30.16,30.17,9200.0,16.806,16.8115,16.8004,16.806,9200.0
2007-05-25 12:00:00,30.17,30.17,30.15,30.16,17800.0,16.806,16.806,16.7948,16.8004,17800.0
2007-05-25 12:05:00,30.15,30.15,30.14,30.15,15000.0,16.7948,16.7948,16.7892,16.7948,15000.0
2007-05-25 12:10:00,30.14,30.15,30.09,30.1,40800.0,16.7892,16.7948,16.7614,16.767,40800.0
2007-05-25 12:15:00,30.1,30.11,30.1,30.1,7400.0,16.767,16.7725,16.767,16.767,7400.0
2007-05-25 12:20:00,30.11,30.11,30.1,30.1,11800.0,16.7725,16.7725,16.767,16.767,11800.0
2007-05-25 12:25:00,30.11,30.11,30.06,30.09,30400.0,16.7725,16.7725,16.7447,16.7614,30400.0
2007-05-25 12:30:00,30.1,30.11,30.1,30.1,23000.0,16.767,16.7725,16.767,16.767,23000.0
2007-05-25 12:35:00,30.1,30.11,30.1,30.11,17400.0,16.767,16.7725,16.767,16.7725,17400.0
2007-05-25 12:40:00,30.11,30.12,30.11,30.12,13000.0,16.7725,16.7781,16.7725,16.7781,13000.0
2007-05-25 12:45:00,30.12,30.12,30.11,30.11,7800.0,16.7781,16.7781,16.7725,16.7725,7800.0
2007-05-25 12:50:00,30.11,30.11,30.11,30.11,8000.0,16.7725,16.7725,16.7725,16.7725,8000.0
2007-05-25 12:55:00,30.11,30.11,30.1,30.1,17400.0,16.7725,16.7725,16.767,16.767,17400.0
2007-05-25 13:00:00,30.11,30.11,30.11,30.11,12600.0,16.7725,16.7725,16.7725,16.7725,12600.0
2007-05-25 13:05:00,30.11,30.11,30.1,30.11,12000.0,16.7725,16.7725,16.767,16.7725,12000.0
2007-05-25 13:10:00,30.12,30.15,30.11,30.13,65200.0,16.7781,16.7948,16.7725,16.7837,65200.0
2007-05-25 13:15:00,30.13,30.14,30.13,30.13,14800.0,16.7837,16.7892,16.7837,16.7837,14800.0
2007-05-25 13:20:00,30.13,30.14,30.13,30.14,29800.0,16.7837,16.7892,16.7837,16.7892,29800.0
2007-05-25 13:25:00,30.14,30.14,30.13,30.14,12600.0,16.7892,16.7892,16.7837,16.7892,12600.0
2007-05-25 13:30:00,30.14,30.14,30.13,30.13,7800.0,16.7892,16.7892,16.7837,16.7837,7800.0
2007-05-25 13:35:00,30.13,30.13,30.13,30.13,11400.0,16.7837,16.7837,16.7837,16.7837,11400.0
2007-05-25 13:40:00,30.13,30.13,30.12,30.12,16200.0,16.7837,16.7837,16.7781,16.7781,16200.0
2007-05-25 13:45:00,30.11,30.13,30.11,30.12,14800.0,16.7725,16.7837,16.7725,16.7781,14800.0
2007-05-25 13:50:00,30.13,30.13,30.12,30.13,16800.0,16.7837,16.7837,16.7781,16.7837,16800.0
2007-05-25 13:55:00,30.13,30.13,30.13,30.13,170200.0,16.7837,16.7837,16.7837,16.7837,170200.0
2007-05-25 14:00:00,30.13,30.13,30.12,30.13,35200.0,16.7837,16.7837,16.7781,16.7837,35200.0
2007-05-25 14:05:00,30.13,30.13,30.11,30.12,45400.0,16.7837,16.7837,16.7725,16.7781,45400.0
2007-05-25 14:10:00,30.12,30.12,30.09,30.1,46600.0,16.7781,16.7781,16.7614,16.767,46600.0
2007-05-25 14:15:00,30.1,30.12,30.1,30.11,42400.0,16.767,16.7781,16.767,16.7725,42400.0
2007-05-25 14:20:00,30.12,30.12,30.11,30.12,11600.0,16.7781,16.7781,16.7725,16.7781,11600.0
2007-05-25 14:25:00,30.11,30.12,30.11,30.12,51400.0,16.7725,16.7781,16.7725,16.7781,51400.0
2007-05-25 14:30:00,30.12,30.12,30.11,30.11,31000.0,16.7781,16.7781,16.7725,16.7725,31000.0
2007-05-25 14:35:00,30.12,30.12,30.11,30.11,30400.0,16.7781,16.7781,16.7725,16.7725,30400.0
2007-05-25 14:40:00,30.12,30.14,30.11,30.14,116000.0,16.7781,16.7892,16.7725,16.7892,116000.0
2007-05-25 14:45:00,30.15,30.15,30.13,30.13,31200.0,16.7948,16.7948,16.7837,16.7837,31200.0
2007-05-25 14:50:00,30.13,30.13,30.1,30.11,40400.0,16.7837,16.7837,16.767,16.7725,40400.0
2007-05-25 14:55:00,30.11,30.11,30.1,30.11,24600.0,16.7725,16.7725,16.767,16.7725,24600.0
2007-05-25 15:00:00,30.11,30.11,30.09,30.1,48400.0,16.7725,16.7725,16.7614,16.767,48400.0
2007-05-25 15:05:00,30.1,30.1,30.09,30.09,22000.0,16.767,16.767,16.7614,16.7614,22000.0
2007-05-25 15:10:00,30.09,30.09,30.07,30.07,58000.0,16.7614,16.7614,16.7502,16.7502,58000.0
2007-05-25 15:15:00,30.08,30.08,30.04,30.05,72400.0,16.7558,16.7558,16.7335,16.7391,72400.0
2007-05-25 15:20:00,30.05,30.09,30.04,30.09,78600.0,16.7391,16.7614,16.7335,16.7614,78600.0
2007-05-25 15:25:00,30.08,30.09,30.07,30.08,20800.0,16.7558,16.7614,16.7502,16.7558,20800.0
2007-05-25 15:30:00,30.08,30.1,30.07,30.08,56600.0,16.7558,16.767,16.7502,16.7558,56600.0
2007-05-25 15:35:00,30.08,30.11,30.08,30.08,42000.0,16.7558,16.7725,16.7558,16.7558,42000.0
2007-05-25 15:40:00,30.08,30.1,30.07,30.07,66800.0,16.7558,16.767,16.7502,16.7502,66800.0
2007-05-25 15:45:00,30.08,30.1,30.07,30.08,42200.0,16.7558,16.767,16.7502,16.7558,42200.0
2007-05-25 15:50:00,30.09,30.1,30.09,30.1,42200.0,16.7614,16.767,16.7614,16.767,42200.0
2007-05-25 15:55:00,30.1,30.1,30.07,30.07,100600.0,16.767,16.767,16.7502,16.7502,100600.0
2007-05-29 09:30:00,30.07,30.11,30.07,30.11,31600.0,16.7502,16.7725,16.7502,16.7725,31600.0
2007-05-29 09:35:00,30.11,30.13,30.09,30.1,18400.0,16.7725,16.7837,16.7614,16.767,18400.0
2007-05-29 09:40:00,30.09,30.1,30.06,30.07,30600.0,16.7614,16.767,16.7447,16.7502,30600.0
2007-05-29 09:45:00,30.06,30.07,30.05,30.07,52600.0,16.7447,16.7502,16.7391,16.7502,52600.0
2007-05-29 09:50:00,30.07,30.08,30.05,30.07,20800.0,16.7502,16.7558,16.7391,16.7502,20800.0
2007-05-29 09:55:00,30.07,30.13,30.07,30.12,40200.0,16.7502,16.7837,16.7502,16.7781,40200.0
2007-05-29 10:00:00,30.13,30.15,30.1,30.15,62800.0,16.7837,16.7948,16.767,16.7948,62800.0
2007-05-29 10:05:00,30.13,30.17,30.13,30.16,71200.0,16.7837,16.806,16.7837,16.8004,71200.0
2007-05-29 10:10:00,30.17,30.18,30.16,30.18,45800.0,16.806,16.8115,16.8004,16.8115,45800.0
2007-05-29 10:15:00,30.18,30.21,30.18,30.2,29400.0,16.8115,16.8282,16.8115,16.8227,29400.0
2007-05-29 10:20:00,30.21,30.21,30.17,30.18,59200.0,16.8282,16.8282,16.806,16.8115,59200.0
2007-05-29 10:25:00,30.18,30.19,30.18,30.19,28200.0,16.8115,16.8171,16.8115,16.8171,28200.0
2007-05-29 10:30:00,30.19,30.2,30.18,30.18,25400.0,16.8171,16.8227,16.8115,16.8115,25400.0
2007-05-29 10:35:00,30.18,30.19,30.16,30.19,26600.0,16.8115,16.8171,16.8004,16.8171,26600.0
2007-05-29 10:40:00,30.19,30.19,30.18,30.19,62800.0,16.8171,16.8171,16.8115,16.8171,62800.0
2007-05-29 10:45:00,30.2,30.21,30.2,30.2,29400.0,16.8227,16.8282,16.8227,16.8227,29400.0
2007-05-29 10:50:00,30.2,30.21,30.2,30.21,25400.0,16.8227,16.8282,16.8227,16.8282,25400.0
2007-05-29 10:55:00,30.21,30.21,30.2,30.2,24600.0,16.8282,16.8282,16.8227,16.8227,24600.0
2007-05-29 11:00:00,30.2,30.2,30.16,30.16,66200.0,16.8227,16.8227,16.8004,16.8004,66200.0
2007-05-29 11:05:00,30.16,30.16,30.15,30.16,22800.0,16.8004,16.8004,16.7948,16.8004,22800.0
2007-05-29 11:10:00,30.16,30.18,30.16,30.18,22400.0,16.8004,16.8115,16.8004,16.8115,22400.0
2007-05-29 11:15:00,30.18,30.18,30.11,30.13,61000.0,16.8115,16.8115,16.7725,16.7837,61000.0
2007-05-29 11:20:00,30.13,30.17,30.13,30.16,54800.0,16.7837,16.806,16.7837,16.8004,54800.0
2007-05-29 11:25:00,30.16,30.18,30.15,30.18,103600.0,16.8004,16.8115,16.7948,16.8115,103600.0
2007-05-29 11:30:00,30.18,30.25,30.17,30.25,153600.0,16.8115,16.8505,16.806,16.8505,153600.0
2007-05-29 11:35:00,30.25,30.25,30.23,30.23,68000.0,16.8505,16.8505,16.8394,16.8394,68000.0
2007-05-29 11:40:00,30.23,30.25,30.21,30.22,49000.0,16.8394,16.8505,16.8282,16.8338,49000.0
2007-05-29 11:45:00,30.22,30.23,30.19,30.19,29200.0,16.8338,16.8394,16.8171,16.8171,29200.0
2007-05-29 11:50:00,30.19,30.2,30.19,30.2,24000.0,16.8171,16.8227,16.8171,16.8227,24000.0
2007-05-29 11:55:00,30.2,30.2,30.17,30.18,37400.0,16.8227,16.8227,16.806,16.8115,37400.0
2007-05-29 12:00:00,30.18,30.18,30.17,30.18,40400.0,16.8115,16.8115,16.806,16.8115,40400.0
2007-05-29 12:05:00,30.18,30.18,30.17,30.17,30400.0,16.8115,16.8115,16.806,16.806,30400.0
2007-05-29 12:10:00,30.17,30.17,30.14,30.14,32400.0,16.806,16.806,16.7892,16.7892,32400.0
2007-05-29 12:15:00,30.14,30.15,30.11,30.15,34200.0,16.7892,16.7948,16.7725,16.7948,34200.0
2007-05-29 12:20:00,30.15,30.15,30.14,30.15,18800.0,16.7948,16.7948,16.7892,16.7948,18800.0
2007-05-29 12:25:00,30.15,30.17,30.14,30.15,31800.0,16.7948,16.806,16.7892,16.7948,31800.0
2007-05-29 12:30:00,30.15,30.18,30.14,30.18,41400.0,16.7948,16.8115,16.7892,16.8115,41400.0
2007-05-29 12:35:00,30.18,30.18,30.16,30.17,31000.0,16.8115,16.8115,16.8004,16.806,31000.0
2007-05-29 12:40:00,30.17,30.17,30.12,30.13,45800.0,16.806,16.806,16.7781,16.7837,45800.0
2007-05-29 12:45:00,30.13,30.15,30.13,30.15,6800.0,16.7837,16.7948,16.7837,16.7948,6800.0
2007-05-29 12:50:00,30.15,30.18,30.14,30.18,64800.0,16.7948,16.8115,16.7892,16.8115,64800.0
2007-05-29 12:55:00,30.18,30.18,30.13,30.16,42000.0,16.8115,16.8115,16.7837,16.8004,42000.0
2007-05-29 13:00:00,30.16,30.16,30.15,30.16,14800.0,16.8004,16.8004,16.7948,16.8004,14800.0
2007-05-29 13:05:00,30.16,30.18,30.16,30.18,21000.0,16.8004,16.8115,16.8004,16.8115,21000.0
2007-05-29 13:10:00,30.18,30.2,30.18,30.2,34400.0,16.8115,16.8227,16.8115,16.8227,34400.0
2007-05-29 13:15:00,30.2,30.21,30.19,30.19,25000.0,16.8227,16.8282,16.8171,16.8171,25000.0
2007-05-29 13:20:00,30.2,30.2,30.14,30.14,42200.0,16.8227,16.8227,16.7892,16.7892,42200.0
2007-05-29 13:25:00,30.13,30.13,30.11,30.12,29600.0,16.7837,16.7837,16.7725,16.7781,29600.0
2007-05-29 13:30:00,30.12,30.15,30.12,30.15,28600.0,16.7781,16.7948,16.7781,16.7948,28600.0
2007-05-29 13:35:00,30.15,30.17,30.13,30.14,56600.0,16.7948,16.806,16.7837,16.7892,56600.0
2007-05-29 13:40:00,30.15,30.18,30.15,30.18,22400.0,16.7948,16.8115,16.7948,16.8115,22400.0
2007-05-29 13:45:00,30.18,30.18,30.17,30.18,27800.0,16.8115,16.8115,16.806,16.8115,27800.0
2007-05-29 13:50:00,30.18,30.2,30.18,30.2,37800.0,16.8115,16.8227,16.8115,16.8227,37800.0
2007-05-29 13:55:00,30.19,30.21,30.19,30.21,26000.0,16.8171,16.8282,16.8171,16.8282,26000.0
2007-05-29 14:00:00,30.21,30.21,30.19,30.2,35400.0,16.8282,16.8282,16.8171,16.8227,35400.0
2007-05-29 14:05:00,30.19,30.2,30.18,30.18,45400.0,16.8171,16.8227,16.8115,16.8115,45400.0
2007-05-29 14:10:00,30.18,30.18,30.17,30.17,18000.0,16.8115,16.8115,16.806,16.806,18000.0
2007-05-29 14:15:00,30.17,30.17,30.14,30.14,35800.0,16.806,16.806,16.7892,16.7892,35800.0
2007-05-29 14:20:00,30.15,30.18,30.14,30.18,24800.0,16.7948,16.8115,16.7892,16.8115,24800.0
2007-05-29 14:25:00,30.18,30.18,30.16,30.16,39400.0,16.8115,16.8115,16.8004,16.8004,39400.0
2007-05-29 14:30:00,30.16,30.17,30.15,30.17,33000.0,16.8004,16.806,16.7948,16.806,33000.0
2007-05-29 14:35:00,30.17,30.18,30.17,30.18,28200.0,16.806,16.8115,16.806,16.8115,28200.0
2007-05-29 14:40:00,30.19,30.2,30.18,30.18,33400.0,16.8171,16.8227,16.8115,16.8115,33400.0
2007-05-29 14:45:00,30.18,30.21,30.18,30.21,27800.0,16.8115,16.8282,16.8115,16.8282,27800.0
2007-05-29 14:50:00,30.2,30.21,30.18,30.18,30000.0,16.8227,16.8282,16.8115,16.8115,30000.0
2007-05-29 14:55:00,30.18,30.21,30.18,30.2,53600.0,16.8115,16.8282,16.8115,16.8227,53600.0
2007-05-29 15:00:00,30.2,30.2,30.18,30.19,39800.0,16.8227,16.8227,16.8115,16.8171,39800.0
2007-05-29 15:05:00,30.18,30.2,30.18,30.2,43200.0,16.8115,16.8227,16.8115,16.8227,43200.0
2007-05-29 15:10:00,30.2,30.22,30.2,30.22,29600.0,16.8227,16.8338,16.8227,16.8338,29600.0
2007-05-29 15:15:00,30.21,30.25,30.21,30.25,67400.0,16.8282,16.8505,16.8282,16.8505,67400.0
2007-05-29 15:20:00,30.25,30.26,30.24,30.25,50400.0,16.8505,16.8561,16.8449,16.8505,50400.0
2007-05-29 15:25:00,30.25,30.25,30.23,30.23,37800.0,16.8505,16.8505,16.8394,16.8394,37800.0
2007-05-29 15:30:00,30.24,30.25,30.23,30.24,59200.0,16.8449,16.8505,16.8394,16.8449,59200.0
2007-05-29 15:35:00,30.24,30.25,30.24,30.25,30400.0,16.8449,16.8505,16.8449,16.8505,30400.0
2007-05-29 15:40:00,30.25,30.28,30.25,30.28,71000.0,16.8505,16.8672,16.8505,16.8672,71000.0
2007-05-29 15:45:00,30.28,30.28,30.27,30.27,71800.0,16.8672,16.8672,16.8617,16.8617,71800.0
2007-05-29 15:50:00,30.27,30.27,30.25,30.25,34000.0,16.8617,16.8617,16.8505,16.8505,34000.0
2007-05-29 15:55:00,30.25,30.25,30.21,30.25,61200.0,16.8505,16.8505,16.8282,16.8505,61200.0
2007-05-30 09:30:00,30.12,30.23,30.1,30.19,54000.0,16.7781,16.8394,16.767,16.8171,54000.0
2007-05-30 09:35:00,30.23,30.25,30.18,30.21,19000.0,16.8394,16.8505,16.8115,16.8282,19000.0
2007-05-30 09:40:00,30.21,30.25,30.18,30.18,10400.0,16.8282,16.8505,16.8115,16.8115,10400.0
2007-05-30 09:45:00,30.17,30.18,30.14,30.14,14000.0,16.806,16.8115,16.7892,16.7892,14000.0
2007-05-30 09:50:00,30.14,30.17,30.13,30.15,19600.0,16.7892,16.806,16.7837,16.7948,19600.0
2007-05-30 09:55:00,30.15,30.18,30.15,30.16,32600.0,16.7948,16.8115,16.7948,16.8004,32600.0
2007-05-30 10:00:00,30.18,30.2,30.17,30.18,25800.0,16.8115,16.8227,16.806,16.8115,25800.0
2007-05-30 10:05:00,30.18,30.2,30.16,30.2,20200.0,16.8115,16.8227,16.8004,16.8227,20200.0
2007-05-30 10:10:00,30.18,30.2,30.18,30.2,31400.0,16.8115,16.8227,16.8115,16.8227,31400.0
2007-05-30 10:15:00,30.2,30.21,30.19,30.2,20200.0,16.8227,16.8282,16.8171,16.8227,20200.0
2007-05-30 10:20:00,30.2,30.2,30.18,30.2,39800.0,16.8227,16.8227,16.8115,16.8227,39800.0
2007-05-30 10:25:00,30.2,30.24,30.2,30.24,52800.0,16.8227,16.8449,16.8227,16.8449,52800.0
2007-05-30 10:30:00,30.24,30.25,30.16,30.17,49000.0,16.8449,16.8505,16.8004,16.806,49000.0
2007-05-30 10:35:00,30.16,30.19,30.13,30.18,18400.0,16.8004,16.8171,16.7837,16.8115,18400.0
2007-05-30 10:40:00,30.18,30.2,30.17,30.18,11200.0,16.8115,16.8227,16.806,16.8115,11200.0
2007-05-30 10:45:00,30.19,30.26,30.18,30.25,80800.0,16.8171,16.8561,16.8115,16.8505,80800.0
2007-05-30 10:50:00,30.25,30.25,30.24,30.25,22200.0,16.8505,16.8505,16.8449,16.8505,22200.0
2007-05-30 10:55:00,30.26,30.27,30.24,30.24,50800.0,16.8561,16.8617,16.8449,16.8449,50800.0
2007-05-30 11:00:00,30.24,30.25,30.21,30.22,46800.0,16.8449,16.8505,16.8282,16.8338,46800.0
2007-05-30 11:05:00,30.23,30.24,30.2,30.2,559600.0,16.8394,16.8449,16.8227,16.8227,559600.0
2007-05-30 11:10:00,30.2,30.22,30.18,30.18,29800.0,16.8227,16.8338,16.8115,16.8115,29800.0
2007-05-30 11:15:00,30.18,30.21,30.18,30.2,15600.0,16.8115,16.8282,16.8115,16.8227,15600.0
2007-05-30 11:20:00,30.2,30.24,30.19,30.24,23000.0,16.8227,16.8449,16.8171,16.8449,23000.0
2007-05-30 11:25:00,30.24,30.24,30.19,30.19,49200.0,16.8449,16.8449,16.8171,16.8171,49200.0
2007-05-30 11:30:00,30.2,30.2,30.18,30.18,22400.0,16.8227,16.8227,16.8115,16.8115,22400.0
2007-05-30 11:35:00,30.19,30.21,30.18,30.2,14000.0,16.8171,16.8282,16.8115,16.8227,14000.0
2007-05-30 11:40:00,30.2,30.23,30.2,30.21,22800.0,16.8227,16.8394,16.8227,16.8282,22800.0
2007-05-30 11:45:00,30.22,30.24,30.16,30.17,75400.0,16.8338,16.8449,16.8004,16.806,75400.0
2007-05-30 11:50:00,30.17,30.19,30.15,30.18,13400.0,16.806,16.8171,16.7948,16.8115,13400.0
2007-05-30 11:55:00,30.18,30.2,30.18,30.2,12400.0,16.8115,16.8227,16.8115,16.8227,12400.0
2007-05-30 12:00:00,30.2,30.2,30.19,30.2,8600.0,16.8227,16.8227,16.8171,16.8227,8600.0
2007-05-30 12:05:00,30.2,30.2,30.17,30.18,52400.0,16.8227,16.8227,16.806,16.8115,52400.0
2007-05-30 12:10:00,30.18,30.18,30.16,30.17,22200.0,16.8115,16.8115,16.8004,16.806,22200.0
2007-05-30 12:15:00,30.17,30.18,30.17,30.18,17400.0,16.806,16.8115,16.806,16.8115,17400.0
2007-05-30 12:20:00,30.18,30.18,30.17,30.17,15800.0,16.8115,16.8115,16.806,16.806,15800.0
2007-05-30 12:25:00,30.18,30.19,30.18,30.18,51800.0,16.8115,16.8171,16.8115,16.8115,51800.0
2007-05-30 12:30:00,30.18,30.19,30.18,30.18,22800.0,16.8115,16.8171,16.8115,16.8115,22800.0
2007-05-30 12:35:00,30.18,30.18,30.18,30.18,17000.0,16.8115,16.8115,16.8115,16.8115,17000.0
2007-05-30 12:40:00,30.18,30.18,30.17,30.18,21600.0,16.8115,16.8115,16.806,16.8115,21600.0
2007-05-30 12:45:00,30.18,30.19,30.18,30.18,19200.0,16.8115,16.8171,16.8115,16.8115,19200.0
2007-05-30 12:50:00,30.19,30.19,30.17,30.17,20200.0,16.8171,16.8171,16.806,16.806,20200.0
2007-05-30 12:55:00,30.17,30.18,30.16,30.18,29600.0,16.806,16.8115,16.8004,16.8115,29600.0
2007-05-30 13:00:00,30.18,30.18,30.17,30.18,26600.0,16.8115,16.8115,16.806,16.8115,26600.0
2007-05-30 13:05:00,30.18,30.19,30.18,30.18,10200.0,16.8115,16.8171,16.8115,16.8115,10200.0
2007-05-30 13:10:00,30.18,30.2,30.18,30.18,15400.0,16.8115,16.8227,16.8115,16.8115,15400.0
2007-05-30 13:15:00,30.19,30.2,30.18,30.18,33600.0,16.8171,16.8227,16.8115,16.8115,33600.0
2007-05-30 13:20:00,30.18,30.19,30.18,30.18,26000.0,16.8115,16.8171,16.8115,16.8115,26000.0
2007-05-30 13:25:00,30.18,30.18,30.18,30.18,20200.0,16.8115,16.8115,16.8115,16.8115,20200.0
2007-05-30 13:30:00,30.18,30.19,30.18,30.19,16200.0,16.8115,16.8171,16.8115,16.8171,16200.0
2007-05-30 13:35:00,30.18,30.18,30.17,30.17,48000.0,16.8115,16.8115,16.806,16.806,48000.0
2007-05-30 13:40:00,30.17,30.18,30.15,30.15,83400.0,16.806,16.8115,16.7948,16.7948,83400.0
2007-05-30 13:45:00,30.15,30.18,30.15,30.17,28200.0,16.7948,16.8115,16.7948,16.806,28200.0
2007-05-30 13:50:00,30.18,30.18,30.17,30.17,20600.0,16.8115,16.8115,16.806,16.806,20600.0
2007-05-30 13:55:00,30.18,30.18,30.17,30.18,40400.0,16.8115,16.8115,16.806,16.8115,40400.0
2007-05-30 14:00:00,30.17,30.18,30.14,30.15,65600.0,16.806,16.8115,16.7892,16.7948,65600.0
2007-05-30 14:05:00,30.14,30.18,30.13,30.16,44200.0,16.7892,16.8115,16.7837,16.8004,44200.0
2007-05-30 14:10:00,30.16,30.2,30.16,30.18,59200.0,16.8004,16.8227,16.8004,16.8115,59200.0
2007-05-30 14:15:00,30.17,30.18,30.16,30.17,33000.0,16.806,16.8115,16.8004,16.806,33000.0
2007-05-30 14:20:00,30.16,30.17,30.15,30.17,29200.0,16.8004,16.806,16.7948,16.806,29200.0
2007-05-30 14:25:00,30.17,30.19,30.17,30.18,57800.0,16.806,16.8171,16.806,16.8115,57800.0
2007-05-30 14:30:00,30.18,30.2,30.16,30.19,38000.0,16.8115,16.8227,16.8004,16.8171,38000.0
2007-05-30 14:35:00,30.2,30.23,30.19,30.19,51800.0,16.8227,16.8394,16.8171,16.8171,51800.0
2007-05-30 14:40:00,30.19,30.23,30.19,30.23,10200.0,16.8171,16.8394,16.8171,16.8394,10200.0
2007-05-30 14:45:00,30.23,30.24,30.2,30.22,53000.0,16.8394,16.8449,16.8227,16.8338,53000.0
2007-05-30 14:50:00,30.22,30.22,30.2,30.21,45400.0,16.8338,16.8338,16.8227,16.8282,45400.0
2007-05-30 14:55:00,30.2,30.22,30.2,30.2,51400.0,16.8227,16.8338,16.8227,16.8227,51400.0
2007-05-30 15:00:00,30.18,30.22,30.18,30.2,61400.0,16.8115,16.8338,16.8115,16.8227,61400.0
2007-05-30 15:05:00,30.21,30.22,30.19,30.21,39200.0,16.8282,16.8338,16.8171,16.8282,39200.0
2007-05-30 15:10:00,30.21,30.21,30.19,30.2,47800.0,16.8282,16.8282,16.8171,16.8227,47800.0
2007-05-30 15:15:00,30.2,30.22,30.2,30.2,59000.0,16.8227,16.8338,16.8227,16.8227,59000.0
2007-05-30 15:20:00,30.2,30.2,30.17,30.2,54400.0,16.8227,16.8227,16.806,16.8227,54400.0
2007-05-30 15:25:00,30.2,30.2,30.15,30.16,41000.0,16.8227,16.8227,16.7948,16.8004,41000.0
2007-05-30 15:30:00,30.16,30.18,30.16,30.18,56400.0,16.8004,16.8115,16.8004,16.8115,56400.0
2007-05-30 15:35:00,30.18,30.18,30.15,30.16,74000.0,16.8115,16.8115,16.7948,16.8004,74000.0
2007-05-30 15:40:00,30.16,30.17,30.15,30.15,71200.0,16.8004,16.806,16.7948,16.7948,71200.0
2007-05-30 15:45:00,30.16,30.18,30.15,30.16,84400.0,16.8004,16.8115,16.7948,16.8004,84400.0
2007-05-30 15:50:00,30.17,30.18,30.15,30.17,85000.0,16.806,16.8115,16.7948,16.806,85000.0
2007-05-30 15:55:00,30.17,30.18,30.15,30.18,110600.0,16.806,16.8115,16.7948,16.8115,110600.0
2007-05-31 09:30:00,30.24,30.31,30.21,30.25,86600.0,16.8449,16.8839,16.8282,16.8505,86600.0
2007-05-31 09:35:00,30.25,30.27,30.24,30.25,31400.0,16.8505,16.8617,16.8449,16.8505,31400.0
2007-05-31 09:40:00,30.25,30.32,30.25,30.31,42800.0,16.8505,16.8895,16.8505,16.8839,42800.0
2007-05-31 09:45:00,30.31,30.33,30.31,30.31,25400.0,16.8839,16.8951,16.8839,16.8839,25400.0
2007-05-31 09:50:00,30.31,30.34,30.3,30.33,21600.0,16.8839,16.9006,16.8784,16.8951,21600.0
2007-05-31 09:55:00,30.33,30.4,30.33,30.37,24200.0,16.8951,16.9341,16.8951,16.9174,24200.0
2007-05-31 10:00:00,30.38,30.39,30.36,30.39,48800.0,16.9229,16.9285,16.9118,16.9285,48800.0
2007-05-31 10:05:00,30.39,30.42,30.38,30.4,46000.0,16.9285,16.9452,16.9229,16.9341,46000.0
2007-05-31 10:10:00,30.4,30.43,30.4,30.41,65000.0,16.9341,16.9508,16.9341,16.9396,65000.0
2007-05-31 10:15:00,30.41,30.44,30.41,30.43,123600.0,16.9396,16.9564,16.9396,16.9508,123600.0
2007-05-31 10:20:00,30.44,30.44,30.4,30.4,44200.0,16.9564,16.9564,16.9341,16.9341,44200.0
2007-05-31 10:25:00,30.4,30.41,30.38,30.39,36000.0,16.9341,16.9396,16.9229,16.9285,36000.0
2007-05-31 10:30:00,30.38,30.38,30.36,30.37,13000.0,16.9229,16.9229,16.9118,16.9174,13000.0
2007-05-31 10:35:00,30.37,30.38,30.35,30.36,28200.0,16.9174,16.9229,16.9062,16.9118,28200.0
2007-05-31 10:40:00,30.36,30.38,30.36,30.38,43600.0,16.9118,16.9229,16.9118,16.9229,43600.0
2007-05-31 10:45:00,30.38,30.43,30.38,30.42,47000.0,16.9229,16.9508,16.9229,16.9452,47000.0
2007-05-31 10:50:00,30.42,30.43,30.41,30.42,30000.0,16.9452,16.9508,16.9396,16.9452,30000.0
2007-05-31 10:55:00,30.43,30.43,30.41,30.42,32200.0,16.9508,16.9508,16.9396,16.9452,32200.0
2007-05-31 11:00:00,30.42,30.43,30.4,30.42,28000.0,16.9452,16.9508,16.9341,16.9452,28000.0
2007-05-31 11:05:00,30.42,30.43,30.41,30.43,17400.0,16.9452,16.9508,16.9396,16.9508,17400.0
2007-05-31 11:10:00,30.43,30.43,30.38,30.4,35200.0,16.9508,16.9508,16.9229,16.9341,35200.0
2007-05-31 11:15:00,30.39,30.42,30.39,30.42,34000.0,16.9285,16.9452,16.9285,16.9452,34000.0
2007-05-31 11:20:00,30.42,30.47,30.42,30.47,105800.0,16.9452,16.9731,16.9452,16.9731,105800.0
2007-05-31 11:25:00,30.47,30.48,30.43,30.44,48600.0,16.9731,16.9786,16.9508,16.9564,48600.0
2007-05-31 11:30:00,30.45,30.47,30.44,30.45,30000.0,16.9619,16.9731,16.9564,16.9619,30000.0
2007-05-31 11:35:00,30.45,30.48,30.45,30.47,36200.0,16.9619,16.9786,16.9619,16.9731,36200.0
2007-05-31 11:40:00,30.47,30.5,30.47,30.48,30200.0,16.9731,16.9898,16.9731,16.9786,30200.0
2007-05-31 11:45:00,30.48,30.5,30.48,30.48,41800.0,16.9786,16.9898,16.9786,16.9786,41800.0
2007-05-31 11:50:00,30.49,30.5,30.49,30.5,28200.0,16.9842,16.9898,16.9842,16.9898,28200.0
2007-05-31 11:55:00,30.5,30.5,30.49,30.5,17600.0,16.9898,16.9898,16.9842,16.9898,17600.0
2007-05-31 12:00:00,30.5,30.5,30.49,30.5,36200.0,16.9898,16.9898,16.9842,16.9898,36200.0
2007-05-31 12:05:00,30.5,30.5,30.49,30.5,31400.0,16.9898,16.9898,16.9842,16.9898,31400.0
2007-05-31 12:10:00,30.5,30.52,30.5,30.52,289200.0,16.9898,17.0009,16.9898,17.0009,289200.0
2007-05-31 12:15:00,30.52,30.55,30.52,30.55,37000.0,17.0009,17.0176,17.0009,17.0176,37000.0
2007-05-31 12:20:00,30.55,30.55,30.53,30.55,49200.0,17.0176,17.0176,17.0065,17.0176,49200.0
2007-05-31 12:25:00,30.55,30.55,30.54,30.55,23200.0,17.0176,17.0176,17.0121,17.0176,23200.0
2007-05-31 12:30:00,30.55,30.57,30.55,30.57,29600.0,17.0176,17.0288,17.0176,17.0288,29600.0
2007-05-31 12:35:00,30.57,30.58,30.56,30.58,16600.0,17.0288,17.0343,17.0232,17.0343,16600.0
2007-05-31 12:40:00,30.58,30.6,30.57,30.59,19800.0,17.0343,17.0455,17.0288,17.0399,19800.0
2007-05-31 12:45:00,30.6,30.6,30.58,30.59,54400.0,17.0455,17.0455,17.0343,17.0399,54400.0
2007-05-31 12:50:00,30.59,30.6,30.59,30.59,31800.0,17.0399,17.0455,17.0399,17.0399,31800.0
2007-05-31 12:55:00,30.59,30.61,30.59,30.61,32400.0,17.0399,17.051,17.0399,17.051,32400.0
2007-05-31 13:00:00,30.61,30.61,30.59,30.59,62600.0,17.051,17.051,17.0399,17.0399,62600.0
2007-05-31 13:05:00,30.59,30.6,30.56,30.56,64800.0,17.0399,17.0455,17.0232,17.0232,64800.0
2007-05-31 13:10:00,30.56,30.58,30.55,30.58,46800.0,17.0232,17.0343,17.0176,17.0343,46800.0
2007-05-31 13:15:00,30.58,30.59,30.58,30.58,40600.0,17.0343,17.0399,17.0343,17.0343,40600.0
2007-05-31 13:20:00,30.59,30.59,30.58,30.58,41000.0,17.0399,17.0399,17.0343,17.0343,41000.0
2007-05-31 13:25:00,30.58,30.59,30.56,30.57,75400.0,17.0343,17.0399,17.0232,17.0288,75400.0
2007-05-31 13:30:00,30.57,30.58,30.57,30.58,28600.0,17.0288,17.0343,17.0288,17.0343,28600.0
2007-05-31 13:35:00,30.58,30.59,30.57,30.58,23800.0,17.0343,17.0399,17.0288,17.0343,23800.0
2007-05-31 13:40:00,30.58,30.58,30.56,30.57,74400.0,17.0343,17.0343,17.0232,17.0288,74400.0
2007-05-31 13:45:00,30.57,30.58,30.57,30.58,28600.0,17.0288,17.0343,17.0288,17.0343,28600.0
2007-05-31 13:50:00,30.58,30.58,30.57,30.57,41200.0,17.0343,17.0343,17.0288,17.0288,41200.0
2007-05-31 13:55:00,30.57,30.59,30.57,30.59,27200.0,17.0288,17.0399,17.0288,17.0399,27200.0
2007-05-31 14:00:00,30.59,30.6,30.59,30.6,33200.0,17.0399,17.0455,17.0399,17.0455,33200.0
2007-05-31 14:05:00,30.59,30.62,30.59,30.61,47600.0,17.0399,17.0566,17.0399,17.051,47600.0
2007-05-31 14:10:00,30.61,30.62,30.61,30.61,14600.0,17.051,17.0566,17.051,17.051,14600.0
2007-05-31 14:15:00,30.61,30.61,30.61,30.61,48800.0,17.051,17.051,17.051,17.051,48800.0
2007-05-31 14:20:00,30.61,30.63,30.61,30.63,58000.0,17.051,17.0622,17.051,17.0622,58000.0
2007-05-31 14:25:00,30.63,30.64,30.6,30.61,80200.0,17.0622,17.0678,17.0455,17.051,80200.0
2007-05-31 14:30:00,30.61,30.63,30.61,30.61,49200.0,17.051,17.0622,17.051,17.051,49200.0
2007-05-31 14:35:00,30.61,30.62,30.61,30.62,43000.0,17.051,17.0566,17.051,17.0566,43000.0
2007-05-31 14:40:00,30.61,30.62,30.61,30.61,43200.0,17.051,17.0566,17.051,17.051,43200.0
2007-05-31 14:45:00,30.62,30.63,30.61,30.63,33600.0,17.0566,17.0622,17.051,17.0622,33600.0
2007-05-31 14:50:00,30.63,30.63,30.62,30.63,24200.0,17.0622,17.0622,17.0566,17.0622,24200.0
2007-05-31 14:55:00,30.63,30.63,30.59,30.59,65800.0,17.0622,17.0622,17.0399,17.0399,65800.0
2007-05-31 15:00:00,30.6,30.61,30.6,30.61,61800.0,17.0455,17.051,17.0455,17.051,61800.0
2007-05-31 15:05:00,30.61,30.62,30.61,30.61,50800.0,17.051,17.0566,17.051,17.051,50800.0
2007-05-31 15:10:00,30.61,30.63,30.61,30.61,53000.0,17.051,17.0622,17.051,17.051,53000.0
2007-05-31 15:15:00,30.61,30.64,30.61,30.64,64400.0,17.051,17.0678,17.051,17.0678,64400.0
2007-05-31 15:20:00,30.63,30.64,30.61,30.62,48200.0,17.0622,17.0678,17.051,17.0566,48200.0
2007-05-31 15:25:00,30.61,30.64,30.61,30.64,73600.0,17.051,17.0678,17.051,17.0678,73600.0
2007-05-31 15:30:00,30.63,30.64,30.63,30.63,58800.0,17.0622,17.0678,17.0622,17.0622,58800.0
2007-05-31 15:35:00,30.63,30.63,30.62,30.63,54400.0,17.0622,17.0622,17.0566,17.0622,54400.0
2007-05-31 15:40:00,30.62,30.66,30.62,30.65,171800.0,17.0566,17.0789,17.0566,17.0733,171800.0
2007-05-31 15:45:00,30.65,30.66,30.65,30.65,55400.0,17.0733,17.0789,17.0733,17.0733,55400.0
2007-05-31 15:50:00,30.65,30.65,30.59,30.6,115800.0,17.0733,17.0733,17.0399,17.0455,115800.0
2007-05-31 15:55:00,30.6,30.61,30.59,30.59,147600.0,17.0455,17.051,17.0399,17.0399,147600.0
2007-06-01 09:30:00,30.55,30.62,30.53,30.53,77800.0,17.0176,17.0566,17.0065,17.0065,77800.0
2007-06-01 09:35:00,30.53,30.55,30.5,30.5,44600.0,17.0065,17.0176,16.9898,16.9898,44600.0
2007-06-01 09:40:00,30.51,30.58,30.5,30.56,96800.0,16.9953,17.0343,16.9898,17.0232,96800.0
2007-06-01 09:45:00,30.56,30.57,30.55,30.56,23200.0,17.0232,17.0288,17.0176,17.0232,23200.0
2007-06-01 09:50:00,30.56,30.59,30.55,30.59,105600.0,17.0232,17.0399,17.0176,17.0399,105600.0
2007-06-01 09:55:00,30.59,30.6,30.58,30.6,13000.0,17.0399,17.0455,17.0343,17.0455,13000.0
2007-06-01 10:00:00,30.6,30.64,30.58,30.64,67400.0,17.0455,17.0678,17.0343,17.0678,67400.0
2007-06-01 10:05:00,30.64,30.66,30.6,30.65,39200.0,17.0678,17.0789,17.0455,17.0733,39200.0
2007-06-01 10:10:00,30.65,30.65,30.6,30.6,19000.0,17.0733,17.0733,17.0455,17.0455,19000.0
2007-06-01 10:15:00,30.6,30.64,30.59,30.63,40600.0,17.0455,17.0678,17.0399,17.0622,40600.0
2007-06-01 10:20:00,30.63,30.64,30.61,30.61,29800.0,17.0622,17.0678,17.051,17.051,29800.0
2007-06-01 10:25:00,30.61,30.61,30.55,30.56,32800.0,17.051,17.051,17.0176,17.0232,32800.0
2007-06-01 10:30:00,30.56,30.58,30.56,30.57,85800.0,17.0232,17.0343,17.0232,17.0288,85800.0
2007-06-01 10:35:00,30.57,30.58,30.57,30.58,39200.0,17.0288,17.0343,17.0288,17.0343,39200.0
2007-06-01 10:40:00,30.58,30.58,30.57,30.58,47800.0,17.0343,17.0343,17.0288,17.0343,47800.0
2007-06-01 10:45:00,30.58,30.59,30.57,30.59,34200.0,17.0343,17.0399,17.0288,17.0399,34200.0
2007-06-01 10:50:00,30.59,30.61,30.56,30.59,70600.0,17.0399,17.051,17.0232,17.0399,70600.0
2007-06-01 10:55:00,30.59,30.61,30.59,30.61,35000.0,17.0399,17.051,17.0399,17.051,35000.0
2007-06-01 11:00:00,30.61,30.62,30.6,30.61,27800.0,17.051,17.0566,17.0455,17.051,27800.0
2007-06-01 11:05:00,30.61,30.61,30.6,30.6,22600.0,17.051,17.051,17.0455,17.0455,22600.0
2007-06-01 11:10:00,30.61,30.61,30.6,30.61,18600.0,17.051,17.051,17.0455,17.051,18600.0
2007-06-01 11:15:00,30.6,30.61,30.6,30.61,29600.0,17.0455,17.051,17.0455,17.051,29600.0
2007-06-01 11:20:00,30.61,30.61,30.6,30.6,41400.0,17.051,17.051,17.0455,17.0455,41400.0
2007-06-01 11:25:00,30.6,30.61,30.56,30.56,40800.0,17.0455,17.051,17.0232,17.0232,40800.0
2007-06-01 11:30:00,30.56,30.6,30.56,30.6,35800.0,17.0232,17.0455,17.0232,17.0455,35800.0
2007-06-01 11:35:00,30.6,30.61,30.6,30.61,19800.0,17.0455,17.051,17.0455,17.051,19800.0
2007-06-01 11:40:00,30.6,30.61,30.6,30.6,51200.0,17.0455,17.051,17.0455,17.0455,51200.0
2007-06-01 11:45:00,30.6,30.61,30.59,30.59,51000.0,17.0455,17.051,17.0399,17.0399,51000.0
2007-06-01 11:50:00,30.59,30.61,30.59,30.61,20600.0,17.0399,17.051,17.0399,17.051,20600.0
2007-06-01 11:55:00,30.61,30.65,30.61,30.63,57400.0,17.051,17.0733,17.051,17.0622,57400.0
2007-06-01 12:00:00,30.63,30.64,30.62,30.63,74400.0,17.0622,17.0678,17.0566,17.0622,74400.0
2007-06-01 12:05:00,30.63,30.63,30.61,30.61,44200.0,17.0622,17.0622,17.051,17.051,44200.0
2007-06-01 12:10:00,30.63,30.65,30.61,30.62,50800.0,17.0622,17.0733,17.051,17.0566,50800.0
2007-06-01 12:15:00,30.62,30.63,30.58,30.58,31000.0,17.0566,17.0622,17.0343,17.0343,31000.0
2007-06-01 12:20:00,30.58,30.63,30.58,30.61,55800.0,17.0343,17.0622,17.0343,17.051,55800.0
2007-06-01 12:25:00,30.62,30.62,30.59,30.59,16200.0,17.0566,17.0566,17.0399,17.0399,16200.0
2007-06-01 12:30:00,30.59,30.61,30.59,30.59,10800.0,17.0399,17.051,17.0399,17.0399,10800.0
2007-06-01 12:35:00,30.59,30.61,30.59,30.61,16200.0,17.0399,17.051,17.0399,17.051,16200.0
2007-06-01 12:40:00,30.61,30.61,30.61,30.61,18200.0,17.051,17.051,17.051,17.051,18200.0
2007-06-01 12:45:00,30.61,30.62,30.58,30.58,63400.0,17.051,17.0566,17.0343,17.0343,63400.0
2007-06-01 12:50:00,30.58,30.61,30.56,30.58,70000.0,17.0343,17.051,17.0232,17.0343,70000.0
2007-06-01 12:55:00,30.58,30.59,30.57,30.58,12600.0,17.0343,17.0399,17.0288,17.0343,12600.0
2007-06-01 13:00:00,30.59,30.61,30.58,30.6,11400.0,17.0399,17.051,17.0343,17.0455,11400.0
2007-06-01 13:05:00,30.6,30.62,30.6,30.61,14800.0,17.0455,17.0566,17.0455,17.051,14800.0
2007-06-01 13:10:00,30.61,30.62,30.61,30.62,9800.0,17.051,17.0566,17.051,17.0566,9800.0
2007-06-01 13:15:00,30.61,30.64,30.61,30.63,39800.0,17.051,17.0678,17.051,17.0622,39800.0
2007-06-01 13:20:00,30.63,30.65,30.63,30.64,49000.0,17.0622,17.0733,17.0622,17.0678,49000.0
2007-06-01 13:25:00,30.64,30.64,30.63,30.63,10800.0,17.0678,17.0678,17.0622,17.0622,10800.0
2007-06-01 13:30:00,30.63,30.65,30.63,30.65,9000.0,17.0622,17.0733,17.0622,17.0733,9000.0
2007-06-01 13:35:00,30.64,30.65,30.64,30.64,16400.0,17.0678,17.0733,17.0678,17.0678,16400.0
2007-06-01 13:40:00,30.65,30.66,30.64,30.66,19400.0,17.0733,17.0789,17.0678,17.0789,19400.0
2007-06-01 13:45:00,30.66,30.67,30.65,30.67,20000.0,17.0789,17.0845,17.0733,17.0845,20000.0
2007-06-01 13:50:00,30.67,30.68,30.67,30.67,20000.0,17.0845,17.09,17.0845,17.0845,20000.0
2007-06-01 13:55:00,30.67,30.67,30.66,30.66,13400.0,17.0845,17.0845,17.0789,17.0789,13400.0
2007-06-01 14:00:00,30.66,30.67,30.66,30.66,17200.0,17.0789,17.0845,17.0789,17.0789,17200.0
2007-06-01 14:05:00,30.66,30.66,30.65,30.65,38800.0,17.0789,17.0789,17.0733,17.0733,38800.0
2007-06-01 14:10:00,30.65,30.67,30.65,30.66,49000.0,17.0733,17.0845,17.0733,17.0789,49000.0
2007-06-01 14:15:00,30.67,30.67,30.66,30.66,14200.0,17.0845,17.0845,17.0789,17.0789,14200.0
2007-06-01 14:20:00,30.66,30.66,30.65,30.65,33000.0,17.0789,17.0789,17.0733,17.0733,33000.0
2007-06-01 14:25:00,30.65,30.66,30.65,30.66,20600.0,17.0733,17.0789,17.0733,17.0789,20600.0
2007-06-01 14:30:00,30.66,30.66,30.65,30.65,11800.0,17.0789,17.0789,17.0733,17.0733,11800.0
2007-06-01 14:35:00,30.66,30.66,30.65,30.65,40200.0,17.0789,17.0789,17.0733,17.0733,40200.0
2007-06-01 14:40:00,30.65,30.66,30.64,30.65,44800.0,17.0733,17.0789,17.0678,17.0733,44800.0
2007-06-01 14:45:00,30.65,30.66,30.65,30.66,44800.0,17.0733,17.0789,17.0733,17.0789,44800.0
2007-06-01 14:50:00,30.66,30.68,30.66,30.67,19000.0,17.0789,17.09,17.0789,17.0845,19000.0
2007-06-01 14:55:00,30.67,30.68,30.66,30.68,56800.0,17.0845,17.09,17.0789,17.09,56800.0
2007-06-01 15:00:00,30.68,30.68,30.64,30.64,49800.0,17.09,17.09,17.0678,17.0678,49800.0
2007-06-01 15:05:00,30.64,30.65,30.63,30.65,28000.0,17.0678,17.0733,17.0622,17.0733,28000.0
2007-06-01 15:10:00,30.65,30.65,30.62,30.63,58800.0,17.0733,17.0733,17.0566,17.0622,58800.0
2007-06-01 15:15:00,30.63,30.63,30.61,30.63,46200.0,17.0622,17.0622,17.051,17.0622,46200.0
2007-06-01 15:20:00,30.63,30.63,30.6,30.6,37400.0,17.0622,17.0622,17.0455,17.0455,37400.0
2007-06-01 15:25:00,30.61,30.62,30.6,30.62,26800.0,17.051,17.0566,17.0455,17.0566,26800.0
2007-06-01 15:30:00,30.62,30.63,30.61,30.61,55800.0,17.0566,17.0622,17.051,17.051,55800.0
2007-06-01 15:35:00,30.61,30.63,30.61,30.63,47400.0,17.051,17.0622,17.051,17.0622,47400.0
2007-06-01 15:40:00,30.63,30.65,30.63,30.65,50400.0,17.0622,17.0733,17.0622,17.0733,50400.0
2007-06-01 15:45:00,30.64,30.68,30.64,30.67,44400.0,17.0678,17.09,17.0678,17.0845,44400.0
2007-06-01 15:50:00,30.67,30.67,30.63,30.63,75800.0,17.0845,17.0845,17.0622,17.0622,75800.0
2007-06-01 15:55:00,30.63,30.66,30.63,30.65,41000.0,17.0622,17.0789,17.0622,17.0733,41000.0
2007-06-04 09:30:00,30.6,30.63,30.58,30.58,27800.0,17.0455,17.0622,17.0343,17.0343,27800.0
2007-06-04 09:35:00,30.57,30.57,30.53,30.54,23000.0,17.0288,17.0288,17.0065,17.0121,23000.0
2007-06-04 09:40:00,30.55,30.55,30.51,30.53,13000.0,17.0176,17.0176,16.9953,17.0065,13000.0
2007-06-04 09:45:00,30.52,30.54,30.5,30.51,27200.0,17.0009,17.0121,16.9898,16.9953,27200.0
2007-06-04 09:50:00,30.52,30.59,30.51,30.59,30800.0,17.0009,17.0399,16.9953,17.0399,30800.0
2007-06-04 09:55:00,30.58,30.62,30.58,30.6,37600.0,17.0343,17.0566,17.0343,17.0455,37600.0
2007-06-04 10:00:00,30.61,30.62,30.57,30.57,35600.0,17.051,17.0566,17.0288,17.0288,35600.0
2007-06-04 10:05:00,30.57,30.6,30.56,30.58,17800.0,17.0288,17.0455,17.0232,17.0343,17800.0
2007-06-04 10:10:00,30.57,30.58,30.56,30.56,10000.0,17.0288,17.0343,17.0232,17.0232,10000.0
2007-06-04 10:15:00,30.56,30.58,30.56,30.58,17000.0,17.0232,17.0343,17.0232,17.0343,17000.0
2007-06-04 10:20:00,30.57,30.61,30.57,30.59,25200.0,17.0288,17.051,17.0288,17.0399,25200.0
2007-06-04 10:25:00,30.6,30.62,30.59,30.61,20600.0,17.0455,17.0566,17.0399,17.051,20600.0
2007-06-04 10:30:00,30.61,30.61,30.6,30.61,14400.0,17.051,17.051,17.0455,17.051,14400.0
2007-06-04 10:35:00,30.61,30.61,30.6,30.61,91600.0,17.051,17.051,17.0455,17.051,91600.0
2007-06-04 10:40:00,30.61,30.62,30.61,30.61,25000.0,17.051,17.0566,17.051,17.051,25000.0
2007-06-04 10:45:00,30.61,30.61,30.6,30.6,7400.0,17.051,17.051,17.0455,17.0455,7400.0
2007-06-04 10:50:00,30.6,30.61,30.6,30.61,12800.0,17.0455,17.051,17.0455,17.051,12800.0
2007-06-04 10:55:00,30.61,30.61,30.6,30.6,10400.0,17.051,17.051,17.0455,17.0455,10400.0
2007-06-04 11:00:00,30.61,30.61,30.59,30.6,11800.0,17.051,17.051,17.0399,17.0455,11800.0
2007-06-04 11:05:00,30.61,30.61,30.6,30.61,15400.0,17.051,17.051,17.0455,17.051,15400.0
2007-06-04 11:10:00,30.61,30.62,30.61,30.61,11600.0,17.051,17.0566,17.051,17.051,11600.0
2007-06-04 11:15:00,30.61,30.61,30.6,30.6,13800.0,17.051,17.051,17.0455,17.0455,13800.0
2007-06-04 11:20:00,30.61,30.61,30.6,30.61,4600.0,17.051,17.051,17.0455,17.051,4600.0
2007-06-04 11:25:00,30.61,30.63,30.6,30.62,19800.0,17.051,17.0622,17.0455,17.0566,19800.0
2007-06-04 11:30:00,30.62,30.63,30.62,30.62,28800.0,17.0566,17.0622,17.0566,17.0566,28800.0
2007-06-04 11:35:00,30.63,30.64,30.62,30.64,24600.0,17.0622,17.0678,17.0566,17.0678,24600.0
2007-06-04 11:40:00,30.64,30.67,30.64,30.67,33800.0,17.0678,17.0845,17.0678,17.0845,33800.0
2007-06-04 11:45:00,30.67,30.68,30.67,30.68,28400.0,17.0845,17.09,17.0845,17.09,28400.0
2007-06-04 11:50:00,30.68,30.68,30.68,30.68,51800.0,17.09,17.09,17.09,17.09,51800.0
2007-06-04 11:55:00,30.68,30.68,30.67,30.67,23800.0,17.09,17.09,17.0845,17.0845,23800.0
2007-06-04 12:00:00,30.67,30.67,30.64,30.64,29200.0,17.0845,17.0845,17.0678,17.0678,29200.0
2007-06-04 12:05:00,30.64,30.64,30.61,30.61,18200.0,17.0678,17.0678,17.051,17.051,18200.0
2007-06-04 12:10:00,30.61,30.62,30.6,30.6,20600.0,17.051,17.0566,17.0455,17.0455,20600.0
2007-06-04 12:15:00,30.6,30.61,30.6,30.61,26000.0,17.0455,17.051,17.0455,17.051,26000.0
2007-06-04 12:20:00,30.63,30.67,30.63,30.67,18000.0,17.0622,17.0845,17.0622,17.0845,18000.0
2007-06-04 12:25:00,30.67,30.68,30.67,30.67,8600.0,17.0845,17.09,17.0845,17.0845,8600.0
2007-06-04 12:30:00,30.67,30.67,30.65,30.65,9600.0,17.0845,17.0845,17.0733,17.0733,9600.0
2007-06-04 12:35:00,30.63,30.64,30.62,30.63,18600.0,17.0622,17.0678,17.0566,17.0622,18600.0
2007-06-04 12:40:00,30.64,30.66,30.64,30.65,26800.0,17.0678,17.0789,17.0678,17.0733,26800.0
2007-06-04 12:45:00,30.65,30.66,30.63,30.66,28000.0,17.0733,17.0789,17.0622,17.0789,28000.0
2007-06-04 12:50:00,30.66,30.67,30.66,30.66,22800.0,17.0789,17.0845,17.0789,17.0789,22800.0
2007-06-04 12:55:00,30.66,30.68,30.66,30.68,14000.0,17.0789,17.09,17.0789,17.09,14000.0
2007-06-04 13:00:00,30.68,30.73,30.68,30.7,49000.0,17.09,17.1179,17.09,17.1012,49000.0
2007-06-04 13:05:00,30.7,30.7,30.66,30.68,26800.0,17.1012,17.1012,17.0789,17.09,26800.0
2007-06-04 13:10:00,30.68,30.69,30.66,30.68,10000.0,17.09,17.0956,17.0789,17.09,10000.0
2007-06-04 13:15:00,30.68,30.72,30.68,30.7,32400.0,17.09,17.1123,17.09,17.1012,32400.0
2007-06-04 13:20:00,30.7,30.71,30.69,30.7,17600.0,17.1012,17.1068,17.0956,17.1012,17600.0
2007-06-04 13:25:00,30.69,30.72,30.69,30.7,15000.0,17.0956,17.1123,17.0956,17.1012,15000.0
2007-06-04 13:30:00,30.69,30.71,30.69,30.7,13400.0,17.0956,17.1068,17.0956,17.1012,13400.0
2007-06-04 13:35:00,30.7,30.7,30.67,30.68,38600.0,17.1012,17.1012,17.0845,17.09,38600.0
2007-06-04 13:40:00,30.68,30.69,30.68,30.68,21200.0,17.09,17.0956,17.09,17.09,21200.0
2007-06-04 13:45:00,30.68,30.72,30.68,30.72,20000.0,17.09,17.1123,17.09,17.1123,20000.0
2007-06-04 13:50:00,30.72,30.75,30.68,30.7,102200.0,17.1123,17.129,17.09,17.1012,102200.0
2007-06-04 13:55:00,30.7,30.71,30.7,30.71,10400.0,17.1012,17.1068,17.1012,17.1068,10400.0
2007-06-04 14:00:00,30.71,30.72,30.7,30.71,10600.0,17.1068,17.1123,17.1012,17.1068,10600.0
2007-06-04 14:05:00,30.71,30.72,30.7,30.71,44000.0,17.1068,17.1123,17.1012,17.1068,44000.0
2007-06-04 14:10:00,30.72,30.74,30.71,30.72,35200.0,17.1123,17.1235,17.1068,17.1123,35200.0
2007-06-04 14:15:00,30.72,30.73,30.71,30.72,23400.0,17.1123,17.1179,17.1068,17.1123,23400.0
2007-06-04 14:20:00,30.72,30.72,30.71,30.71,13200.0,17.1123,17.1123,17.1068,17.1068,13200.0
2007-06-04 14:25:00,30.71,30.74,30.71,30.72,70000.0,17.1068,17.1235,17.1068,17.1123,70000.0
2007-06-04 14:30:00,30.72,30.72,30.66,30.7,23200.0,17.1123,17.1123,17.0789,17.1012,23200.0
2007-06-04 14:35:00,30.69,30.71,30.68,30.68,26000.0,17.0956,17.1068,17.09,17.09,26000.0
2007-06-04 14:40:00,30.68,30.71,30.68,30.71,26000.0,17.09,17.1068,17.09,17.1068,26000.0
2007-06-04 14:45:00,30.71,30.72,30.71,30.71,7000.0,17.1068,17.1123,17.1068,17.1068,7000.0
2007-06-04 14:50:00,30.71,30.71,30.68,30.71,27600.0,17.1068,17.1068,17.09,17.1068,27600.0
2007-06-04 14:55:00,30.71,30.73,30.71,30.72,37800.0,17.1068,17.1179,17.1068,17.1123,37800.0
2007-06-04 15:00:00,30.72,30.73,30.72,30.72,18000.0,17.1123,17.1179,17.1123,17.1123,18000.0
2007-06-04 15:05:00,30.72,30.72,30.68,30.7,61000.0,17.1123,17.1123,17.09,17.1012,61000.0
2007-06-04 15:10:00,30.7,30.72,30.68,30.71,27600.0,17.1012,17.1123,17.09,17.1068,27600.0
2007-06-04 15:15:00,30.71,30.74,30.71,30.73,31600.0,17.1068,17.1235,17.1068,17.1179,31600.0
2007-06-04 15:20:00,30.73,30.75,30.71,30.74,103600.0,17.1179,17.129,17.1068,17.1235,103600.0
2007-06-04 15:25:00,30.74,30.76,30.72,30.75,121000.0,17.1235,17.1346,17.1123,17.129,121000.0
2007-06-04 15:30:00,30.75,30.75,30.71,30.71,33400.0,17.129,17.129,17.1068,17.1068,33400.0
2007-06-04 15:35:00,30.71,30.73,30.7,30.72,52800.0,17.1068,17.1179,17.1012,17.1123,52800.0
2007-06-04 15:40:00,30.72,30.72,30.71,30.72,32800.0,17.1123,17.1123,17.1068,17.1123,32800.0
2007-06-04 15:45:00,30.72,30.74,30.72,30.74,46200.0,17.1123,17.1235,17.1123,17.1235,46200.0
2007-06-04 15:50:00,30.74,30.74,30.72,30.72,32800.0,17.1235,17.1235,17.1123,17.1123,32800.0
2007-06-04 15:55:00,30.72,30.74,30.7,30.71,29200.0,17.1123,17.1235,17.1012,17.1068,29200.0
2007-06-05 09:30:00,30.18,30.22,29.96,30.1,251600.0,16.8115,16.8338,16.689,16.767,251600.0
2007-06-05 09:35:00,30.08,30.15,30.06,30.06,97200.0,16.7558,16.7948,16.7447,16.7447,97200.0
2007-06-05 09:40:00,30.06,30.06,30.02,30.03,110800.0,16.7447,16.7447,16.7224,16.728,110800.0
2007-06-05 09:45:00,30.03,30.04,30.0,30.02,114800.0,16.728,16.7335,16.7113,16.7224,114800.0
2007-06-05 09:50:00,30.02,30.08,30.01,30.07,214000.0,16.7224,16.7558,16.7168,16.7502,214000.0
2007-06-05 09:55:00,30.08,30.12,30.05,30.05,109800.0,16.7558,16.7781,16.7391,16.7391,109800.0
2007-06-05 10:00:00,30.04,30.08,30.03,30.04,134600.0,16.7335,16.7558,16.728,16.7335,134600.0
2007-06-05 10:05:00,30.03,30.06,30.03,30.06,66000.0,16.728,16.7447,16.728,16.7447,66000.0
2007-06-05 10:10:00,30.06,30.06,30.05,30.05,66200.0,16.7447,16.7447,16.7391,16.7391,66200.0
2007-06-05 10:15:00,30.06,30.06,29.97,29.98,145000.0,16.7447,16.7447,16.6945,16.7001,145000.0
2007-06-05 10:20:00,29.98,29.98,29.92,29.92,112400.0,16.7001,16.7001,16.6667,16.6667,112400.0
2007-06-05 10:25:00,29.92,29.93,29.89,29.9,72800.0,16.6667,16.6723,16.65,16.6555,72800.0
2007-06-05 10:30:00,29.89,29.89,29.84,29.85,189800.0,16.65,16.65,16.6221,16.6277,189800.0
2007-06-05 10:35:00,29.85,29.9,29.85,29.89,120000.0,16.6277,16.6555,16.6277,16.65,120000.0
2007-06-05 10:40:00,29.89,29.92,29.88,29.88,103400.0,16.65,16.6667,16.6444,16.6444,103400.0
2007-06-05 10:45:00,29.89,29.95,29.89,29.95,143600.0,16.65,16.6834,16.65,16.6834,143600.0
2007-06-05 10:50:00,29.95,30.0,29.93,29.98,78600.0,16.6834,16.7113,16.6723,16.7001,78600.0
2007-06-05 10:55:00,29.98,30.0,29.95,29.96,58200.0,16.7001,16.7113,16.6834,16.689,58200.0
2007-06-05 11:00:00,29.96,29.96,29.86,29.87,137800.0,16.689,16.689,16.6333,16.6388,137800.0
2007-06-05 11:05:00,29.86,29.86,29.85,29.86,60800.0,16.6333,16.6333,16.6277,16.6333,60800.0
2007-06-05 11:10:00,29.86,29.9,29.85,29.89,94600.0,16.6333,16.6555,16.6277,16.65,94600.0
2007-06-05 11:15:00,29.89,29.89,29.81,29.85,107400.0,16.65,16.65,16.6054,16.6277,107400.0
2007-06-05 11:20:00,29.85,29.88,29.84,29.86,77600.0,16.6277,16.6444,16.6221,16.6333,77600.0
2007-06-05 11:25:00,29.86,29.88,29.86,29.86,43800.0,16.6333,16.6444,16.6333,16.6333,43800.0
2007-06-05 11:30:00,29.86,29.86,29.83,29.84,89800.0,16.6333,16.6333,16.6166,16.6221,89800.0
2007-06-05 11:35:00,29.84,29.86,29.83,29.84,42800.0,16.6221,16.6333,16.6166,16.6221,42800.0
2007-06-05 11:40:00,29.83,29.85,29.78,29.78,52600.0,16.6166,16.6277,16.5887,16.5887,52600.0
2007-06-05 11:45:00,29.78,29.79,29.76,29.77,80200.0,16.5887,16.5943,16.5776,16.5831,80200.0
2007-06-05 11:50:00,29.77,29.77,29.74,29.75,127600.0,16.5831,16.5831,16.5664,16.572,127600.0
2007-06-05 11:55:00,29.74,29.75,29.71,29.72,76600.0,16.5664,16.572,16.5497,16.5553,76600.0
2007-06-05 12:00:00,29.72,29.73,29.69,29.7,43400.0,16.5553,16.5609,16.5386,16.5441,43400.0
2007-06-05 12:05:00,29.7,29.71,29.68,29.68,45400.0,16.5441,16.5497,16.533,16.533,45400.0
2007-06-05 12:10:00,29.68,29.7,29.64,29.67,78400.0,16.533,16.5441,16.5107,16.5274,78400.0
2007-06-05 12:15:00,29.67,29.67,29.64,29.66,51400.0,16.5274,16.5274,16.5107,16.5219,51400.0
2007-06-05 12:20:00,29.66,29.67,29.64,29.65,44800.0,16.5219,16.5274,16.5107,16.5163,44800.0
2007-06-05 12:25:00,29.65,29.72,29.65,29.71,73000.0,16.5163,16.5553,16.5163,16.5497,73000.0
2007-06-05 12:30:00,29.72,29.72,29.66,29.67,75000.0,16.5553,16.5553,16.5219,16.5274,75000.0
2007-06-05 12:35:00,29.67,29.68,29.67,29.68,53000.0,16.5274,16.533,16.5274,16.533,53000.0
2007-06-05 12:40:00,29.68,29.71,29.68,29.71,47200.0,16.533,16.5497,16.533,16.5497,47200.0
2007-06-05 12:45:00,29.71,29.71,29.68,29.69,45000.0,16.5497,16.5497,16.533,16.5386,45000.0
2007-06-05 12:50:00,29.68,29.7,29.66,29.7,55200.0,16.533,16.5441,16.5219,16.5441,55200.0
2007-06-05 12:55:00,29.7,29.7,29.66,29.68,38400.0,16.5441,16.5441,16.5219,16.533,38400.0
2007-06-05 13:00:00,29.68,29.68,29.65,29.65,35000.0,16.533,16.533,16.5163,16.5163,35000.0
2007-06-05 13:05:00,29.66,29.68,29.66,29.67,42200.0,16.5219,16.533,16.5219,16.5274,42200.0
2007-06-05 13:10:00,29.67,29.7,29.67,29.7,44400.0,16.5274,16.5441,16.5274,16.5441,44400.0
2007-06-05 13:15:00,29.69,29.72,29.68,29.71,61600.0,16.5386,16.5553,16.533,16.5497,61600.0
2007-06-05 13:20:00,29.71,29.72,29.68,29.68,54600.0,16.5497,16.5553,16.533,16.533,54600.0
2007-06-05 13:25:00,29.68,29.68,29.66,29.67,40600.0,16.533,16.533,16.5219,16.5274,40600.0
2007-06-05 13:30:00,29.66,29.67,29.58,29.61,114000.0,16.5219,16.5274,16.4773,16.494,114000.0
2007-06-05 13:35:00,29.61,29.62,29.59,29.59,47600.0,16.494,16.4996,16.4829,16.4829,47600.0
2007-06-05 13:40:00,29.59,29.59,29.56,29.58,96200.0,16.4829,16.4829,16.4662,16.4773,96200.0
2007-06-05 13:45:00,29.58,29.59,29.56,29.57,30200.0,16.4773,16.4829,16.4662,16.4717,30200.0
2007-06-05 13:50:00,29.57,29.61,29.57,29.61,64600.0,16.4717,16.494,16.4717,16.494,64600.0
2007-06-05 13:55:00,29.61,29.63,29.61,29.62,22800.0,16.494,16.5051,16.494,16.4996,22800.0
2007-06-05 14:00:00,29.61,29.65,29.61,29.65,37000.0,16.494,16.5163,16.494,16.5163,37000.0
2007-06-05 14:05:00,29.65,29.66,29.63,29.64,67000.0,16.5163,16.5219,16.5051,16.5107,67000.0
2007-06-05 14:10:00,29.64,29.68,29.64,29.67,48800.0,16.5107,16.533,16.5107,16.5274,48800.0
2007-06-05 14:15:00,29.68,29.68,29.66,29.68,68200.0,16.533,16.533,16.5219,16.533,68200.0
2007-06-05 14:20:00,29.68,29.71,29.68,29.7,83400.0,16.533,16.5497,16.533,16.5441,83400.0
2007-06-05 14:25:00,29.71,29.74,29.71,29.73,61400.0,16.5497,16.5664,16.5497,16.5609,61400.0
2007-06-05 14:30:00,29.73,29.73,29.68,29.68,73400.0,16.5609,16.5609,16.533,16.533,73400.0
2007-06-05 14:35:00,29.68,29.72,29.67,29.69,95200.0,16.533,16.5553,16.5274,16.5386,95200.0
2007-06-05 14:40:00,29.68,29.68,29.67,29.67,60600.0,16.533,16.533,16.5274,16.5274,60600.0
2007-06-05 14:45:00,29.67,29.68,29.66,29.66,33000.0,16.5274,16.533,16.5219,16.5219,33000.0
2007-06-05 14:50:00,29.66,29.68,29.66,29.68,61600.0,16.5219,16.533,16.5219,16.533,61600.0
2007-06-05 14:55:00,29.68,29.69,29.67,29.67,75000.0,16.533,16.5386,16.5274,16.5274,75000.0
2007-06-05 15:00:00,29.68,29.73,29.67,29.69,130000.0,16.533,16.5609,16.5274,16.5386,130000.0
2007-06-05 15:05:00,29.69,29.71,29.68,29.7,71800.0,16.5386,16.5497,16.533,16.5441,71800.0
2007-06-05 15:10:00,29.69,29.71,29.68,29.68,130400.0,16.5386,16.5497,16.533,16.533,130400.0
2007-06-05 15:15:00,29.68,29.71,29.68,29.68,67800.0,16.533,16.5497,16.533,16.533,67800.0
2007-06-05 15:20:00,29.68,29.7,29.68,29.7,58200.0,16.533,16.5441,16.533,16.5441,58200.0
2007-06-05 15:25:00,29.7,29.71,29.7,29.7,90200.0,16.5441,16.5497,16.5441,16.5441,90200.0
2007-06-05 15:30:00,29.7,29.77,29.69,29.75,224200.0,16.5441,16.5831,16.5386,16.572,224200.0
2007-06-05 15:35:00,29.75,29.75,29.71,29.72,115200.0,16.572,16.572,16.5497,16.5553,115200.0
2007-06-05 15:40:00,29.72,29.73,29.69,29.72,207200.0,16.5553,16.5609,16.5386,16.5553,207200.0
2007-06-05 15:45:00,29.72,29.81,29.7,29.81,263800.0,16.5553,16.6054,16.5441,16.6054,263800.0
2007-06-05 15:50:00,29.8,29.81,29.73,29.73,127400.0,16.5998,16.6054,16.5609,16.5609,127400.0
2007-06-05 15:55:00,29.74,29.74,29.7,29.7,277400.0,16.5664,16.5664,16.5441,16.5441,277400.0
2007-06-06 09:30:00,29.6,29.65,29.57,29.65,87400.0,16.4884,16.5163,16.4717,16.5163,87400.0
2007-06-06 09:35:00,29.64,29.65,29.56,29.64,125400.0,16.5107,16.5163,16.4662,16.5107,125400.0
2007-06-06 09:40:00,29.65,29.75,29.64,29.68,161200.0,16.5163,16.572,16.5107,16.533,161200.0
2007-06-06 09:45:00,29.68,29.68,29.63,29.63,44600.0,16.533,16.533,16.5051,16.5051,44600.0
2007-06-06 09:50:00,29.63,29.64,29.55,29.59,27800.0,16.5051,16.5107,16.4606,16.4829,27800.0
2007-06-06 09:55:00,29.58,29.64,29.57,29.63,27000.0,16.4773,16.5107,16.4717,16.5051,27000.0
2007-06-06 10:00:00,29.61,29.65,29.6,29.61,44400.0,16.494,16.5163,16.4884,16.494,44400.0
2007-06-06 10:05:00,29.61,29.65,29.6,29.64,60000.0,16.494,16.5163,16.4884,16.5107,60000.0
2007-06-06 10:10:00,29.64,29.68,29.61,29.68,162000.0,16.5107,16.533,16.494,16.533,162000.0
2007-06-06 10:15:00,29.68,29.81,29.68,29.81,261800.0,16.533,16.6054,16.533,16.6054,261800.0
2007-06-06 10:20:00,29.81,29.81,29.73,29.73,75200.0,16.6054,16.6054,16.5609,16.5609,75200.0
2007-06-06 10:25:00,29.73,29.73,29.66,29.7,73800.0,16.5609,16.5609,16.5219,16.5441,73800.0
2007-06-06 10:30:00,29.71,29.72,29.68,29.71,31600.0,16.5497,16.5553,16.533,16.5497,31600.0
2007-06-06 10:35:00,29.7,29.74,29.69,29.74,48600.0,16.5441,16.5664,16.5386,16.5664,48600.0
2007-06-06 10:40:00,29.74,29.79,29.74,29.78,44200.0,16.5664,16.5943,16.5664,16.5887,44200.0
2007-06-06 10:45:00,29.78,29.78,29.71,29.72,66600.0,16.5887,16.5887,16.5497,16.5553,66600.0
2007-06-06 10:50:00,29.71,29.74,29.68,29.74,28800.0,16.5497,16.5664,16.533,16.5664,28800.0
2007-06-06 10:55:00,29.74,29.75,29.73,29.75,24800.0,16.5664,16.572,16.5609,16.572,24800.0
2007-06-06 11:00:00,29.75,29.79,29.75,29.77,39200.0,16.572,16.5943,16.572,16.5831,39200.0
2007-06-06 11:05:00,29.77,29.77,29.75,29.77,33600.0,16.5831,16.5831,16.572,16.5831,33600.0
2007-06-06 11:10:00,29.77,29.79,29.77,29.78,26200.0,16.5831,16.5943,16.5831,16.5887,26200.0
2007-06-06 11:15:00,29.78,29.79,29.77,29.79,21200.0,16.5887,16.5943,16.5831,16.5943,21200.0
2007-06-06 11:20:00,29.78,29.8,29.76,29.76,45200.0,16.5887,16.5998,16.5776,16.5776,45200.0
2007-06-06 11:25:00,29.77,29.79,29.76,29.78,57800.0,16.5831,16.5943,16.5776,16.5887,57800.0
2007-06-06 11:30:00,29.78,29.79,29.75,29.77,44800.0,16.5887,16.5943,16.572,16.5831,44800.0
2007-06-06 11:35:00,29.77,29.77,29.75,29.75,24200.0,16.5831,16.5831,16.572,16.572,24200.0
2007-06-06 11:40:00,29.75,29.75,29.73,29.75,24400.0,16.572,16.572,16.5609,16.572,24400.0
2007-06-06 11:45:00,29.75,29.75,29.71,29.71,1070400.0,16.572,16.572,16.5497,16.5497,1070400.0
2007-06-06 11:50:00,29.71,29.74,29.71,29.71,32200.0,16.5497,16.5664,16.5497,16.5497,32200.0
2007-06-06 11:55:00,29.71,29.72,29.68,29.68,25200.0,16.5497,16.5553,16.533,16.533,25200.0
2007-06-06 12:00:00,29.68,29.68,29.67,29.67,28200.0,16.533,16.533,16.5274,16.5274,28200.0
2007-06-06 12:05:00,29.68,29.69,29.68,29.69,30000.0,16.533,16.5386,16.533,16.5386,30000.0
2007-06-06 12:10:00,29.69,29.69,29.67,29.67,14200.0,16.5386,16.5386,16.5274,16.5274,14200.0
2007-06-06 12:15:00,29.67,29.68,29.65,29.68,33200.0,16.5274,16.533,16.5163,16.533,33200.0
2007-06-06 12:20:00,29.68,29.71,29.68,29.7,34800.0,16.533,16.5497,16.533,16.5441,34800.0
2007-06-06 12:25:00,29.7,29.73,29.7,29.72,18000.0,16.5441,16.5609,16.5441,16.5553,18000.0
2007-06-06 12:30:00,29.72,29.73,29.72,29.73,13200.0,16.5553,16.5609,16.5553,16.5609,13200.0
2007-06-06 12:35:00,29.73,29.75,29.71,29.74,2315800.0,16.5609,16.572,16.5497,16.5664,2315800.0
2007-06-06 12:40:00,29.74,29.74,29.73,29.74,24200.0,16.5664,16.5664,16.5609,16.5664,24200.0
2007-06-06 12:45:00,29.74,29.74,29.73,29.73,38800.0,16.5664,16.5664,16.5609,16.5609,38800.0
2007-06-06 12:50:00,29.74,29.74,29.73,29.73,29600.0,16.5664,16.5664,16.5609,16.5609,29600.0
2007-06-06 12:55:00,29.73,29.74,29.72,29.74,70600.0,16.5609,16.5664,16.5553,16.5664,70600.0
2007-06-06 13:00:00,29.74,29.74,29.73,29.74,37400.0,16.5664,16.5664,16.5609,16.5664,37400.0
2007-06-06 13:05:00,29.74,29.74,29.73,29.74,70800.0,16.5664,16.5664,16.5609,16.5664,70800.0
2007-06-06 13:10:00,29.73,29.74,29.72,29.74,61200.0,16.5609,16.5664,16.5553,16.5664,61200.0
2007-06-06 13:15:00,29.74,29.74,29.71,29.72,38400.0,16.5664,16.5664,16.5497,16.5553,38400.0
2007-06-06 13:20:00,29.71,29.73,29.71,29.73,51000.0,16.5497,16.5609,16.5497,16.5609,51000.0
2007-06-06 13:25:00,29.73,29.73,29.73,29.73,14800.0,16.5609,16.5609,16.5609,16.5609,14800.0
2007-06-06 13:30:00,29.73,29.73,29.72,29.73,17200.0,16.5609,16.5609,16.5553,16.5609,17200.0
2007-06-06 13:35:00,29.72,29.73,29.72,29.72,25000.0,16.5553,16.5609,16.5553,16.5553,25000.0
2007-06-06 13:40:00,29.72,29.72,29.71,29.71,35600.0,16.5553,16.5553,16.5497,16.5497,35600.0
2007-06-06 13:45:00,29.71,29.72,29.68,29.69,19400.0,16.5497,16.5553,16.533,16.5386,19400.0
2007-06-06 13:50:00,29.68,29.71,29.68,29.71,57400.0,16.533,16.5497,16.533,16.5497,57400.0
2007-06-06 13:55:00,29.71,29.73,29.71,29.73,25400.0,16.5497,16.5609,16.5497,16.5609,25400.0
2007-06-06 14:00:00,29.73,29.74,29.73,29.73,19200.0,16.5609,16.5664,16.5609,16.5609,19200.0
2007-06-06 14:05:00,29.73,29.73,29.73,29.73,14000.0,16.5609,16.5609,16.5609,16.5609,14000.0
2007-06-06 14:10:00,29.73,29.73,29.72,29.72,40200.0,16.5609,16.5609,16.5553,16.5553,40200.0
2007-06-06 14:15:00,29.72,29.73,29.71,29.71,50200.0,16.5553,16.5609,16.5497,16.5497,50200.0
2007-06-06 14:20:00,29.7,29.73,29.7,29.72,55000.0,16.5441,16.5609,16.5441,16.5553,55000.0
2007-06-06 14:25:00,29.73,29.74,29.73,29.73,47400.0,16.5609,16.5664,16.5609,16.5609,47400.0
2007-06-06 14:30:00,29.73,29.74,29.73,29.73,35200.0,16.5609,16.5664,16.5609,16.5609,35200.0
2007-06-06 14:35:00,29.73,29.73,29.72,29.73,35800.0,16.5609,16.5609,16.5553,16.5609,35800.0
2007-06-06 14:40:00,29.73,29.74,29.73,29.74,42800.0,16.5609,16.5664,16.5609,16.5664,42800.0
2007-06-06 14:45:00,29.74,29.74,29.73,29.73,28600.0,16.5664,16.5664,16.5609,16.5609,28600.0
2007-06-06 14:50:00,29.73,29.74,29.73,29.73,44200.0,16.5609,16.5664,16.5609,16.5609,44200.0
2007-06-06 14:55:00,29.73,29.73,29.73,29.73,29200.0,16.5609,16.5609,16.5609,16.5609,29200.0
2007-06-06 15:00:00,29.73,29.73,29.72,29.73,66400.0,16.5609,16.5609,16.5553,16.5609,66400.0
2007-06-06 15:05:00,29.72,29.73,29.71,29.73,45800.0,16.5553,16.5609,16.5497,16.5609,45800.0
2007-06-06 15:10:00,29.73,29.73,29.72,29.73,29000.0,16.5609,16.5609,16.5553,16.5609,29000.0
2007-06-06 15:15:00,29.73,29.74,29.73,29.73,41400.0,16.5609,16.5664,16.5609,16.5609,41400.0
2007-06-06 15:20:00,29.73,29.74,29.73,29.73,36600.0,16.5609,16.5664,16.5609,16.5609,36600.0
2007-06-06 15:25:00,29.73,29.73,29.73,29.73,28800.0,16.5609,16.5609,16.5609,16.5609,28800.0
2007-06-06 15:30:00,29.73,29.73,29.73,29.73,43200.0,16.5609,16.5609,16.5609,16.5609,43200.0
2007-06-06 15:35:00,29.73,29.74,29.72,29.73,219400.0,16.5609,16.5664,16.5553,16.5609,219400.0
2007-06-06 15:40:00,29.74,29.75,29.73,29.74,187600.0,16.5664,16.572,16.5609,16.5664,187600.0
2007-06-06 15:45:00,29.74,29.75,29.73,29.73,99400.0,16.5664,16.572,16.5609,16.5609,99400.0
2007-06-06 15:50:00,29.73,29.74,29.73,29.73,97200.0,16.5609,16.5664,16.5609,16.5609,97200.0
2007-06-06 15:55:00,29.73,29.74,29.73,29.73,71600.0,16.5609,16.5664,16.5609,16.5609,71600.0
2007-06-07 09:30:00,29.6,29.77,29.56,29.75,101000.0,16.4884,16.5831,16.4662,16.572,101000.0
2007-06-07 09:35:00,29.75,29.75,29.69,29.71,4108000.0,16.572,16.572,16.5386,16.5497,4108000.0
2007-06-07 09:40:00,29.71,29.76,29.68,29.75,55800.0,16.5497,16.5776,16.533,16.572,55800.0
2007-06-07 09:45:00,29.75,29.75,29.69,29.73,47600.0,16.572,16.572,16.5386,16.5609,47600.0
2007-06-07 09:50:00,29.73,29.75,29.72,29.74,30600.0,16.5609,16.572,16.5553,16.5664,30600.0
2007-06-07 09:55:00,29.75,29.75,29.72,29.73,35800.0,16.572,16.572,16.5553,16.5609,35800.0
2007-06-07 10:00:00,29.73,29.74,29.68,29.68,41600.0,16.5609,16.5664,16.533,16.533,41600.0
2007-06-07 10:05:00,29.68,29.68,29.64,29.68,87800.0,16.533,16.533,16.5107,16.533,87800.0
2007-06-07 10:10:00,29.68,29.7,29.65,29.65,47200.0,16.533,16.5441,16.5163,16.5163,47200.0
2007-06-07 10:15:00,29.66,29.66,29.61,29.62,53200.0,16.5219,16.5219,16.494,16.4996,53200.0
2007-06-07 10:20:00,29.61,29.65,29.61,29.63,34800.0,16.494,16.5163,16.494,16.5051,34800.0
2007-06-07 10:25:00,29.64,29.64,29.58,29.58,36000.0,16.5107,16.5107,16.4773,16.4773,36000.0
2007-06-07 10:30:00,29.58,29.65,29.58,29.64,24800.0,16.4773,16.5163,16.4773,16.5107,24800.0
2007-06-07 10:35:00,29.64,29.66,29.56,29.57,54400.0,16.5107,16.5219,16.4662,16.4717,54400.0
2007-06-07 10:40:00,29.58,29.6,29.56,29.59,28000.0,16.4773,16.4884,16.4662,16.4829,28000.0
2007-06-07 10:45:00,29.6,29.6,29.57,29.58,24800.0,16.4884,16.4884,16.4717,16.4773,24800.0
2007-06-07 10:50:00,29.57,29.58,29.57,29.58,14200.0,16.4717,16.4773,16.4717,16.4773,14200.0
2007-06-07 10:55:00,29.58,29.61,29.57,29.61,26600.0,16.4773,16.494,16.4717,16.494,26600.0
2007-06-07 11:00:00,29.6,29.61,29.58,29.59,39800.0,16.4884,16.494,16.4773,16.4829,39800.0
2007-06-07 11:05:00,29.59,29.59,29.55,29.55,99600.0,16.4829,16.4829,16.4606,16.4606,99600.0
2007-06-07 11:10:00,29.55,29.56,29.51,29.53,35400.0,16.4606,16.4662,16.4383,16.4494,35400.0
2007-06-07 11:15:00,29.53,29.57,29.51,29.57,28600.0,16.4494,16.4717,16.4383,16.4717,28600.0
2007-06-07 11:20:00,29.56,29.6,29.56,29.6,29800.0,16.4662,16.4884,16.4662,16.4884,29800.0
2007-06-07 11:25:00,29.59,29.6,29.59,29.6,27200.0,16.4829,16.4884,16.4829,16.4884,27200.0
2007-06-07 11:30:00,29.6,29.6,29.57,29.58,19000.0,16.4884,16.4884,16.4717,16.4773,19000.0
2007-06-07 11:35:00,29.57,29.58,29.56,29.56,47800.0,16.4717,16.4773,16.4662,16.4662,47800.0
2007-06-07 11:40:00,29.56,29.56,29.53,29.53,45000.0,16.4662,16.4662,16.4494,16.4494,45000.0
2007-06-07 11:45:00,29.53,29.53,29.47,29.47,139400.0,16.4494,16.4494,16.416,16.416,139400.0
2007-06-07 11:50:00,29.47,29.5,29.46,29.5,81000.0,16.416,16.4327,16.4105,16.4327,81000.0
2007-06-07 11:55:00,29.5,29.5,29.46,29.46,30000.0,16.4327,16.4327,16.4105,16.4105,30000.0
2007-06-07 12:00:00,29.46,29.46,29.43,29.46,48200.0,16.4105,16.4105,16.3937,16.4105,48200.0
2007-06-07 12:05:00,29.46,29.48,29.45,29.45,45600.0,16.4105,16.4216,16.4049,16.4049,45600.0
2007-06-07 12:10:00,29.45,29.47,29.45,29.47,32400.0,16.4049,16.416,16.4049,16.416,32400.0
2007-06-07 12:15:00,29.47,29.57,29.47,29.5,88000.0,16.416,16.4717,16.416,16.4327,88000.0
2007-06-07 12:20:00,29.5,29.53,29.5,29.52,13200.0,16.4327,16.4494,16.4327,16.4439,13200.0
2007-06-07 12:25:00,29.52,29.53,29.51,29.53,21200.0,16.4439,16.4494,16.4383,16.4494,21200.0
2007-06-07 12:30:00,29.53,29.56,29.52,29.52,28400.0,16.4494,16.4662,16.4439,16.4439,28400.0
2007-06-07 12:35:00,29.52,29.53,29.46,29.47,41000.0,16.4439,16.4494,16.4105,16.416,41000.0
2007-06-07 12:40:00,29.48,29.5,29.47,29.47,25200.0,16.4216,16.4327,16.416,16.416,25200.0
2007-06-07 12:45:00,29.46,29.48,29.46,29.46,18600.0,16.4105,16.4216,16.4105,16.4105,18600.0
2007-06-07 12:50:00,29.46,29.49,29.42,29.49,36800.0,16.4105,16.4272,16.3882,16.4272,36800.0
2007-06-07 12:55:00,29.48,29.5,29.48,29.49,14400.0,16.4216,16.4327,16.4216,16.4272,14400.0
2007-06-07 13:00:00,29.49,29.5,29.49,29.49,10200.0,16.4272,16.4327,16.4272,16.4272,10200.0
2007-06-07 13:05:00,29.49,29.5,29.47,29.48,20800.0,16.4272,16.4327,16.416,16.4216,20800.0
2007-06-07 13:10:00,29.48,29.48,29.42,29.42,61800.0,16.4216,16.4216,16.3882,16.3882,61800.0
2007-06-07 13:15:00,29.42,29.43,29.4,29.4,48400.0,16.3882,16.3937,16.377,16.377,48400.0
2007-06-07 13:20:00,29.41,29.42,29.4,29.41,15600.0,16.3826,16.3882,16.377,16.3826,15600.0
2007-06-07 13:25:00,29.41,29.42,29.38,29.39,24400.0,16.3826,16.3882,16.3659,16.3715,24400.0
2007-06-07 13:30:00,29.39,29.41,29.38,29.41,71400.0,16.3715,16.3826,16.3659,16.3826,71400.0
2007-06-07 13:35:00,29.4,29.41,29.38,29.38,36600.0,16.377,16.3826,16.3659,16.3659,36600.0
2007-06-07 13:40:00,29.38,29.39,29.36,29.39,42200.0,16.3659,16.3715,16.3547,16.3715,42200.0
2007-06-07 13:45:00,29.39,29.42,29.38,29.39,37800.0,16.3715,16.3882,16.3659,16.3715,37800.0
2007-06-07 13:50:00,29.4,29.42,29.38,29.41,24600.0,16.377,16.3882,16.3659,16.3826,24600.0
2007-06-07 13:55:00,29.42,29.45,29.41,29.43,37200.0,16.3882,16.4049,16.3826,16.3937,37200.0
2007-06-07 14:00:00,29.45,29.45,29.42,29.43,18200.0,16.4049,16.4049,16.3882,16.3937,18200.0
2007-06-07 14:05:00,29.43,29.43,29.41,29.42,27400.0,16.3937,16.3937,16.3826,16.3882,27400.0
2007-06-07 14:10:00,29.4,29.43,29.4,29.41,42400.0,16.377,16.3937,16.377,16.3826,42400.0
2007-06-07 14:15:00,29.4,29.41,29.38,29.41,33600.0,16.377,16.3826,16.3659,16.3826,33600.0
2007-06-07 14:20:00,29.41,29.44,29.38,29.42,44000.0,16.3826,16.3993,16.3659,16.3882,44000.0
2007-06-07 14:25:00,29.42,29.46,29.42,29.45,29800.0,16.3882,16.4105,16.3882,16.4049,29800.0
2007-06-07 14:30:00,29.45,29.46,29.42,29.43,24000.0,16.4049,16.4105,16.3882,16.3937,24000.0
2007-06-07 14:35:00,29.43,29.45,29.41,29.43,50400.0,16.3937,16.4049,16.3826,16.3937,50400.0
2007-06-07 14:40:00,29.43,29.51,29.43,29.49,45200.0,16.3937,16.4383,16.3937,16.4272,45200.0
2007-06-07 14:45:00,29.5,29.57,29.5,29.54,35600.0,16.4327,16.4717,16.4327,16.455,35600.0
2007-06-07 14:50:00,29.54,29.56,29.52,29.54,57200.0,16.455,16.4662,16.4439,16.455,57200.0
2007-06-07 14:55:00,29.54,29.58,29.53,29.56,98400.0,16.455,16.4773,16.4494,16.4662,98400.0
2007-06-07 15:00:00,29.55,29.59,29.53,29.58,58400.0,16.4606,16.4829,16.4494,16.4773,58400.0
2007-06-07 15:05:00,29.56,29.59,29.53,29.57,26400.0,16.4662,16.4829,16.4494,16.4717,26400.0
2007-06-07 15:10:00,29.57,29.61,29.57,29.61,26400.0,16.4717,16.494,16.4717,16.494,26400.0
2007-06-07 15:15:00,29.61,29.63,29.55,29.56,27600.0,16.494,16.5051,16.4606,16.4662,27600.0
2007-06-07 15:20:00,29.56,29.59,29.55,29.56,20200.0,16.4662,16.4829,16.4606,16.4662,20200.0
2007-06-07 15:25:00,29.56,29.58,29.55,29.57,26200.0,16.4662,16.4773,16.4606,16.4717,26200.0
2007-06-07 15:30:00,29.57,29.62,29.57,29.61,45000.0,16.4717,16.4996,16.4717,16.494,45000.0
2007-06-07 15:35:00,29.61,29.61,29.56,29.56,35000.0,16.494,16.494,16.4662,16.4662,35000.0
2007-06-07 15:40:00,29.56,29.56,29.48,29.5,120400.0,16.4662,16.4662,16.4216,16.4327,120400.0
2007-06-07 15:45:00,29.5,29.5,29.43,29.43,100200.0,16.4327,16.4327,16.3937,16.3937,100200.0
2007-06-07 15:50:00,29.43,29.48,29.41,29.45,140200.0,16.3937,16.4216,16.3826,16.4049,140200.0
2007-06-07 15:55:00,29.44,29.45,29.38,29.39,119200.0,16.3993,16.4049,16.3659,16.3715,119200.0
2007-06-08 09:30:00,29.31,29.35,29.3,29.35,82000.0,16.3269,16.3492,16.3213,16.3492,82000.0
2007-06-08 09:35:00,29.36,29.42,29.35,29.39,50200.0,16.3547,16.3882,16.3492,16.3715,50200.0
2007-06-08 09:40:00,29.39,29.39,29.33,29.33,87200.0,16.3715,16.3715,16.338,16.338,87200.0
2007-06-08 09:45:00,29.34,29.38,29.32,29.36,69600.0,16.3436,16.3659,16.3325,16.3547,69600.0
2007-06-08 09:50:00,29.36,29.38,29.34,29.34,79600.0,16.3547,16.3659,16.3436,16.3436,79600.0
2007-06-08 09:55:00,29.35,29.37,29.33,29.34,105200.0,16.3492,16.3603,16.338,16.3436,105200.0
2007-06-08 10:00:00,29.34,29.34,29.25,29.28,122800.0,16.3436,16.3436,16.2935,16.3102,122800.0
2007-06-08 10:05:00,29.27,29.32,29.27,29.29,65800.0,16.3046,16.3325,16.3046,16.3158,65800.0
2007-06-08 10:10:00,29.29,29.3,29.23,29.27,95600.0,16.3158,16.3213,16.2823,16.3046,95600.0
2007-06-08 10:15:00,29.27,29.28,29.25,29.26,57800.0,16.3046,16.3102,16.2935,16.299,57800.0
2007-06-08 10:20:00,29.26,29.28,29.25,29.27,42000.0,16.299,16.3102,16.2935,16.3046,42000.0
2007-06-08 10:25:00,29.27,29.28,29.25,29.27,42400.0,16.3046,16.3102,16.2935,16.3046,42400.0
2007-06-08 10:30:00,29.27,29.28,29.25,29.25,38800.0,16.3046,16.3102,16.2935,16.2935,38800.0
2007-06-08 10:35:00,29.26,29.29,29.25,29.28,38400.0,16.299,16.3158,16.2935,16.3102,38400.0
2007-06-08 10:40:00,29.28,29.34,29.28,29.34,48200.0,16.3102,16.3436,16.3102,16.3436,48200.0
2007-06-08 10:45:00,29.34,29.35,29.33,29.33,49000.0,16.3436,16.3492,16.338,16.338,49000.0
2007-06-08 10:50:00,29.34,29.35,29.31,29.33,48000.0,16.3436,16.3492,16.3269,16.338,48000.0
2007-06-08 10:55:00,29.33,29.36,29.32,29.32,40800.0,16.338,16.3547,16.3325,16.3325,40800.0
2007-06-08 11:00:00,29.32,29.33,29.3,29.31,35000.0,16.3325,16.338,16.3213,16.3269,35000.0
2007-06-08 11:05:00,29.32,29.36,29.31,29.35,30800.0,16.3325,16.3547,16.3269,16.3492,30800.0
2007-06-08 11:10:00,29.35,29.35,29.32,29.35,23200.0,16.3492,16.3492,16.3325,16.3492,23200.0
2007-06-08 11:15:00,29.36,29.42,29.35,29.41,30000.0,16.3547,16.3882,16.3492,16.3826,30000.0
2007-06-08 11:20:00,29.42,29.43,29.42,29.43,42000.0,16.3882,16.3937,16.3882,16.3937,42000.0
2007-06-08 11:25:00,29.43,29.45,29.42,29.44,33200.0,16.3937,16.4049,16.3882,16.3993,33200.0
2007-06-08 11:30:00,29.43,29.45,29.42,29.45,23000.0,16.3937,16.4049,16.3882,16.4049,23000.0
2007-06-08 11:35:00,29.45,29.46,29.43,29.45,46600.0,16.4049,16.4105,16.3937,16.4049,46600.0
2007-06-08 11:40:00,29.45,29.46,29.44,29.45,227600.0,16.4049,16.4105,16.3993,16.4049,227600.0
2007-06-08 11:45:00,29.45,29.45,29.43,29.45,19000.0,16.4049,16.4049,16.3937,16.4049,19000.0
2007-06-08 11:50:00,29.44,29.5,29.44,29.48,39000.0,16.3993,16.4327,16.3993,16.4216,39000.0
2007-06-08 11:55:00,29.48,29.48,29.45,29.47,27600.0,16.4216,16.4216,16.4049,16.416,27600.0
2007-06-08 12:00:00,29.48,29.48,29.46,29.46,19200.0,16.4216,16.4216,16.4105,16.4105,19200.0
2007-06-08 12:05:00,29.46,29.46,29.43,29.44,25800.0,16.4105,16.4105,16.3937,16.3993,25800.0
2007-06-08 12:10:00,29.43,29.45,29.43,29.44,18400.0,16.3937,16.4049,16.3937,16.3993,18400.0
2007-06-08 12:15:00,29.44,29.44,29.43,29.43,19200.0,16.3993,16.3993,16.3937,16.3937,19200.0
2007-06-08 12:20:00,29.43,29.45,29.43,29.45,21000.0,16.3937,16.4049,16.3937,16.4049,21000.0
2007-06-08 12:25:00,29.45,29.45,29.43,29.44,19400.0,16.4049,16.4049,16.3937,16.3993,19400.0
2007-06-08 12:30:00,29.44,29.44,29.43,29.43,10800.0,16.3993,16.3993,16.3937,16.3937,10800.0
2007-06-08 12:35:00,29.43,29.43,29.4,29.4,53000.0,16.3937,16.3937,16.377,16.377,53000.0
2007-06-08 12:40:00,29.4,29.41,29.35,29.35,53800.0,16.377,16.3826,16.3492,16.3492,53800.0
2007-06-08 12:45:00,29.35,29.35,29.33,29.35,70800.0,16.3492,16.3492,16.338,16.3492,70800.0
2007-06-08 12:50:00,29.35,29.38,29.35,29.38,45800.0,16.3492,16.3659,16.3492,16.3659,45800.0
2007-06-08 12:55:00,29.37,29.39,29.37,29.39,26000.0,16.3603,16.3715,16.3603,16.3715,26000.0
2007-06-08 13:00:00,29.38,29.39,29.38,29.39,30800.0,16.3659,16.3715,16.3659,16.3715,30800.0
2007-06-08 13:05:00,29.39,29.39,29.35,29.35,55600.0,16.3715,16.3715,16.3492,16.3492,55600.0
2007-06-08 13:10:00,29.35,29.36,29.35,29.35,20600.0,16.3492,16.3547,16.3492,16.3492,20600.0
2007-06-08 13:15:00,29.35,29.35,29.34,29.34,27200.0,16.3492,16.3492,16.3436,16.3436,27200.0
2007-06-08 13:20:00,29.34,29.35,29.33,29.35,36400.0,16.3436,16.3492,16.338,16.3492,36400.0
2007-06-08 13:25:00,29.35,29.36,29.35,29.36,28000.0,16.3492,16.3547,16.3492,16.3547,28000.0
2007-06-08 13:30:00,29.36,29.4,29.36,29.39,69600.0,16.3547,16.377,16.3547,16.3715,69600.0
2007-06-08 13:35:00,29.4,29.45,29.4,29.45,55400.0,16.377,16.4049,16.377,16.4049,55400.0
2007-06-08 13:40:00,29.45,29.5,29.43,29.49,46200.0,16.4049,16.4327,16.3937,16.4272,46200.0
2007-06-08 13:45:00,29.49,29.5,29.47,29.5,44200.0,16.4272,16.4327,16.416,16.4327,44200.0
2007-06-08 13:50:00,29.5,29.5,29.48,29.48,41000.0,16.4327,16.4327,16.4216,16.4216,41000.0
2007-06-08 13:55:00,29.48,29.49,29.47,29.47,24200.0,16.4216,16.4272,16.416,16.416,24200.0
2007-06-08 14:00:00,29.47,29.5,29.47,29.48,37200.0,16.416,16.4327,16.416,16.4216,37200.0
2007-06-08 14:05:00,29.47,29.52,29.47,29.52,34000.0,16.416,16.4439,16.416,16.4439,34000.0
2007-06-08 14:10:00,29.52,29.53,29.51,29.51,39800.0,16.4439,16.4494,16.4383,16.4383,39800.0
2007-06-08 14:15:00,29.51,29.53,29.5,29.51,30000.0,16.4383,16.4494,16.4327,16.4383,30000.0
2007-06-08 14:20:00,29.52,29.52,29.51,29.52,16000.0,16.4439,16.4439,16.4383,16.4439,16000.0
2007-06-08 14:25:00,29.51,29.54,29.5,29.5,37600.0,16.4383,16.455,16.4327,16.4327,37600.0
2007-06-08 14:30:00,29.5,29.51,29.5,29.5,31200.0,16.4327,16.4383,16.4327,16.4327,31200.0
2007-06-08 14:35:00,29.51,29.54,29.5,29.54,17400.0,16.4383,16.455,16.4327,16.455,17400.0
2007-06-08 14:40:00,29.54,29.55,29.53,29.55,38200.0,16.455,16.4606,16.4494,16.4606,38200.0
2007-06-08 14:45:00,29.55,29.56,29.54,29.55,37800.0,16.4606,16.4662,16.455,16.4606,37800.0
2007-06-08 14:50:00,29.55,29.57,29.55,29.56,23200.0,16.4606,16.4717,16.4606,16.4662,23200.0
2007-06-08 14:55:00,29.57,29.59,29.56,29.57,42600.0,16.4717,16.4829,16.4662,16.4717,42600.0
2007-06-08 15:00:00,29.58,29.61,29.57,29.61,29800.0,16.4773,16.494,16.4717,16.494,29800.0
2007-06-08 15:05:00,29.61,29.61,29.59,29.59,29800.0,16.494,16.494,16.4829,16.4829,29800.0
2007-06-08 15:10:00,29.59,29.61,29.58,29.61,102400.0,16.4829,16.494,16.4773,16.494,102400.0
2007-06-08 15:15:00,29.61,29.61,29.56,29.57,61800.0,16.494,16.494,16.4662,16.4717,61800.0
2007-06-08 15:20:00,29.57,29.58,29.54,29.56,56800.0,16.4717,16.4773,16.455,16.4662,56800.0
2007-06-08 15:25:00,29.56,29.56,29.55,29.55,17000.0,16.4662,16.4662,16.4606,16.4606,17000.0
2007-06-08 15:30:00,29.55,29.58,29.55,29.58,28000.0,16.4606,16.4773,16.4606,16.4773,28000.0
2007-06-08 15:35:00,29.58,29.61,29.57,29.6,65200.0,16.4773,16.494,16.4717,16.4884,65200.0
2007-06-08 15:40:00,29.61,29.61,29.58,29.59,114800.0,16.494,16.494,16.4773,16.4829,114800.0
2007-06-08 15:45:00,29.59,29.61,29.58,29.61,48000.0,16.4829,16.494,16.4773,16.494,48000.0
2007-06-08 15:50:00,29.61,29.61,29.57,29.59,79200.0,16.494,16.494,16.4717,16.4829,79200.0
2007-06-08 15:55:00,29.58,29.61,29.57,29.58,113600.0,16.4773,16.494,16.4717,16.4773,113600.0
2007-06-11 09:30:00,29.65,29.65,29.46,29.47,71200.0,16.5163,16.5163,16.4105,16.416,71200.0
2007-06-11 09:35:00,29.46,29.56,29.46,29.56,36200.0,16.4105,16.4662,16.4105,16.4662,36200.0
2007-06-11 09:40:00,29.56,29.65,29.52,29.55,22800.0,16.4662,16.5163,16.4439,16.4606,22800.0
2007-06-11 09:45:00,29.56,29.58,29.55,29.57,43400.0,16.4662,16.4773,16.4606,16.4717,43400.0
2007-06-11 09:50:00,29.57,29.63,29.57,29.61,29200.0,16.4717,16.5051,16.4717,16.494,29200.0
2007-06-11 09:55:00,29.63,29.64,29.61,29.61,10400.0,16.5051,16.5107,16.494,16.494,10400.0
2007-06-11 10:00:00,29.62,29.63,29.58,29.61,45000.0,16.4996,16.5051,16.4773,16.494,45000.0
2007-06-11 10:05:00,29.62,29.63,29.6,29.62,23600.0,16.4996,16.5051,16.4884,16.4996,23600.0
2007-06-11 10:10:00,29.61,29.62,29.58,29.6,42800.0,16.494,16.4996,16.4773,16.4884,42800.0
2007-06-11 10:15:00,29.59,29.64,29.58,29.63,50000.0,16.4829,16.5107,16.4773,16.5051,50000.0
2007-06-11 10:20:00,29.63,29.63,29.59,29.6,16800.0,16.5051,16.5051,16.4829,16.4884,16800.0
2007-06-11 10:25:00,29.58,29.61,29.58,29.6,15200.0,16.4773,16.494,16.4773,16.4884,15200.0
2007-06-11 10:30:00,29.59,29.59,29.57,29.59,37200.0,16.4829,16.4829,16.4717,16.4829,37200.0
2007-06-11 10:35:00,29.59,29.6,29.58,29.58,39000.0,16.4829,16.4884,16.4773,16.4773,39000.0
2007-06-11 10:40:00,29.59,29.6,29.58,29.59,29600.0,16.4829,16.4884,16.4773,16.4829,29600.0
2007-06-11 10:45:00,29.6,29.61,29.59,29.61,36000.0,16.4884,16.494,16.4829,16.494,36000.0
2007-06-11 10:50:00,29.61,29.64,29.61,29.64,33400.0,16.494,16.5107,16.494,16.5107,33400.0
2007-06-11 10:55:00,29.64,29.64,29.63,29.63,11600.0,16.5107,16.5107,16.5051,16.5051,11600.0
2007-06-11 11:00:00,29.64,29.64,29.61,29.61,9800.0,16.5107,16.5107,16.494,16.494,9800.0
2007-06-11 11:05:00,29.61,29.61,29.61,29.61,7000.0,16.494,16.494,16.494,16.494,7000.0
2007-06-11 11:10:00,29.61,29.61,29.61,29.61,12200.0,16.494,16.494,16.494,16.494,12200.0
2007-06-11 11:15:00,29.61,29.61,29.61,29.61,13600.0,16.494,16.494,16.494,16.494,13600.0
2007-06-11 11:20:00,29.61,29.61,29.61,29.61,18400.0,16.494,16.494,16.494,16.494,18400.0
2007-06-11 11:25:00,29.61,29.61,29.61,29.61,20200.0,16.494,16.494,16.494,16.494,20200.0
2007-06-11 11:30:00,29.61,29.62,29.61,29.61,28400.0,16.494,16.4996,16.494,16.494,28400.0
2007-06-11 11:35:00,29.61,29.62,29.61,29.61,22600.0,16.494,16.4996,16.494,16.494,22600.0
2007-06-11 11:40:00,29.61,29.66,29.61,29.63,40000.0,16.494,16.5219,16.494,16.5051,40000.0
2007-06-11 11:45:00,29.63,29.66,29.62,29.64,57200.0,16.5051,16.5219,16.4996,16.5107,57200.0
2007-06-11 11:50:00,29.64,29.66,29.64,29.65,12600.0,16.5107,16.5219,16.5107,16.5163,12600.0
2007-06-11 11:55:00,29.65,29.66,29.64,29.65,14600.0,16.5163,16.5219,16.5107,16.5163,14600.0
2007-06-11 12:00:00,29.65,29.65,29.64,29.65,45800.0,16.5163,16.5163,16.5107,16.5163,45800.0
2007-06-11 12:05:00,29.65,29.66,29.65,29.66,9600.0,16.5163,16.5219,16.5163,16.5219,9600.0
2007-06-11 12:10:00,29.66,29.67,29.66,29.67,9600.0,16.5219,16.5274,16.5219,16.5274,9600.0
2007-06-11 12:15:00,29.67,29.67,29.66,29.67,25800.0,16.5274,16.5274,16.5219,16.5274,25800.0
2007-06-11 12:20:00,29.67,29.69,29.67,29.68,11800.0,16.5274,16.5386,16.5274,16.533,11800.0
2007-06-11 12:25:00,29.68,29.7,29.68,29.69,18800.0,16.533,16.5441,16.533,16.5386,18800.0
2007-06-11 12:30:00,29.68,29.7,29.68,29.68,12800.0,16.533,16.5441,16.533,16.533,12800.0
2007-06-11 12:35:00,29.69,29.7,29.68,29.69,23400.0,16.5386,16.5441,16.533,16.5386,23400.0
2007-06-11 12:40:00,29.68,29.69,29.68,29.69,16800.0,16.533,16.5386,16.533,16.5386,16800.0
2007-06-11 12:45:00,29.69,29.69,29.68,29.68,23800.0,16.5386,16.5386,16.533,16.533,23800.0
2007-06-11 12:50:00,29.68,29.69,29.68,29.68,23800.0,16.533,16.5386,16.533,16.533,23800.0
2007-06-11 12:55:00,29.68,29.69,29.68,29.68,43800.0,16.533,16.5386,16.533,16.533,43800.0
2007-06-11 13:00:00,29.68,29.68,29.67,29.68,35600.0,16.533,16.533,16.5274,16.533,35600.0
2007-06-11 13:05:00,29.68,29.69,29.68,29.68,36600.0,16.533,16.5386,16.533,16.533,36600.0
2007-06-11 13:10:00,29.68,29.7,29.68,29.7,21400.0,16.533,16.5441,16.533,16.5441,21400.0
2007-06-11 13:15:00,29.7,29.71,29.69,29.7,22400.0,16.5441,16.5497,16.5386,16.5441,22400.0
2007-06-11 13:20:00,29.71,29.71,29.7,29.71,8800.0,16.5497,16.5497,16.5441,16.5497,8800.0
2007-06-11 13:25:00,29.7,29.71,29.7,29.71,10800.0,16.5441,16.5497,16.5441,16.5497,10800.0
2007-06-11 13:30:00,29.71,29.71,29.7,29.71,25000.0,16.5497,16.5497,16.5441,16.5497,25000.0
2007-06-11 13:35:00,29.7,29.71,29.7,29.7,6600.0,16.5441,16.5497,16.5441,16.5441,6600.0
2007-06-11 13:40:00,29.7,29.71,29.7,29.71,22200.0,16.5441,16.5497,16.5441,16.5497,22200.0
2007-06-11 13:45:00,29.71,29.71,29.7,29.71,18800.0,16.5497,16.5497,16.5441,16.5497,18800.0
2007-06-11 13:50:00,29.71,29.72,29.71,29.71,10000.0,16.5497,16.5553,16.5497,16.5497,10000.0
2007-06-11 13:55:00,29.71,29.72,29.7,29.71,34000.0,16.5497,16.5553,16.5441,16.5497,34000.0
2007-06-11 14:00:00,29.7,29.71,29.7,29.71,18000.0,16.5441,16.5497,16.5441,16.5497,18000.0
2007-06-11 14:05:00,29.71,29.73,29.7,29.73,30400.0,16.5497,16.5609,16.5441,16.5609,30400.0
2007-06-11 14:10:00,29.73,29.74,29.7,29.7,47200.0,16.5609,16.5664,16.5441,16.5441,47200.0
2007-06-11 14:15:00,29.71,29.73,29.7,29.72,56600.0,16.5497,16.5609,16.5441,16.5553,56600.0
2007-06-11 14:20:00,29.72,29.72,29.71,29.72,27200.0,16.5553,16.5553,16.5497,16.5553,27200.0
2007-06-11 14:25:00,29.72,29.72,29.7,29.71,25800.0,16.5553,16.5553,16.5441,16.5497,25800.0
2007-06-11 14:30:00,29.71,29.71,29.7,29.7,50800.0,16.5497,16.5497,16.5441,16.5441,50800.0
2007-06-11 14:35:00,29.7,29.72,29.7,29.72,45600.0,16.5441,16.5553,16.5441,16.5553,45600.0
2007-06-11 14:40:00,29.72,29.74,29.72,29.73,46200.0,16.5553,16.5664,16.5553,16.5609,46200.0
2007-06-11 14:45:00,29.74,29.74,29.73,29.73,27400.0,16.5664,16.5664,16.5609,16.5609,27400.0
2007-06-11 14:50:00,29.73,29.75,29.73,29.75,54800.0,16.5609,16.572,16.5609,16.572,54800.0
2007-06-11 14:55:00,29.75,29.76,29.75,29.75,14600.0,16.572,16.5776,16.572,16.572,14600.0
2007-06-11 15:00:00,29.75,29.76,29.75,29.75,53400.0,16.572,16.5776,16.572,16.572,53400.0
2007-06-11 15:05:00,29.75,29.78,29.75,29.77,38400.0,16.572,16.5887,16.572,16.5831,38400.0
2007-06-11 15:10:00,29.78,29.79,29.77,29.78,51400.0,16.5887,16.5943,16.5831,16.5887,51400.0
2007-06-11 15:15:00,29.78,29.8,29.78,29.8,46800.0,16.5887,16.5998,16.5887,16.5998,46800.0
2007-06-11 15:20:00,29.8,29.81,29.79,29.79,96600.0,16.5998,16.6054,16.5943,16.5943,96600.0
2007-06-11 15:25:00,29.79,29.8,29.78,29.8,27600.0,16.5943,16.5998,16.5887,16.5998,27600.0
2007-06-11 15:30:00,29.8,29.81,29.79,29.8,42400.0,16.5998,16.6054,16.5943,16.5998,42400.0
2007-06-11 15:35:00,29.8,29.8,29.76,29.77,44000.0,16.5998,16.5998,16.5776,16.5831,44000.0
2007-06-11 15:40:00,29.76,29.77,29.73,29.73,32800.0,16.5776,16.5831,16.5609,16.5609,32800.0
2007-06-11 15:45:00,29.74,29.74,29.71,29.72,50600.0,16.5664,16.5664,16.5497,16.5553,50600.0
2007-06-11 15:50:00,29.72,29.73,29.71,29.73,64400.0,16.5553,16.5609,16.5497,16.5609,64400.0
2007-06-11 15:55:00,29.73,29.75,29.72,29.74,78400.0,16.5609,16.572,16.5553,16.5664,78400.0
2007-06-12 09:30:00,29.65,29.69,29.56,29.61,75600.0,16.5163,16.5386,16.4662,16.494,75600.0
2007-06-12 09:35:00,29.62,29.65,29.6,29.6,13400.0,16.4996,16.5163,16.4884,16.4884,13400.0
2007-06-12 09:40:00,29.6,29.64,29.58,29.61,22600.0,16.4884,16.5107,16.4773,16.494,22600.0
2007-06-12 09:45:00,29.6,29.61,29.56,29.57,55200.0,16.4884,16.494,16.4662,16.4717,55200.0
2007-06-12 09:50:00,29.57,29.58,29.55,29.55,26800.0,16.4717,16.4773,16.4606,16.4606,26800.0
2007-06-12 09:55:00,29.55,29.56,29.54,29.54,21200.0,16.4606,16.4662,16.455,16.455,21200.0
2007-06-12 10:00:00,29.54,29.55,29.53,29.53,36600.0,16.455,16.4606,16.4494,16.4494,36600.0
2007-06-12 10:05:00,29.53,29.53,29.48,29.48,32000.0,16.4494,16.4494,16.4216,16.4216,32000.0
2007-06-12 10:10:00,29.48,29.5,29.44,29.45,42800.0,16.4216,16.4327,16.3993,16.4049,42800.0
2007-06-12 10:15:00,29.44,29.45,29.41,29.43,52200.0,16.3993,16.4049,16.3826,16.3937,52200.0
2007-06-12 10:20:00,29.43,29.45,29.43,29.43,28800.0,16.3937,16.4049,16.3937,16.3937,28800.0
2007-06-12 10:25:00,29.43,29.46,29.43,29.44,29400.0,16.3937,16.4105,16.3937,16.3993,29400.0
2007-06-12 10:30:00,29.43,29.49,29.43,29.48,22000.0,16.3937,16.4272,16.3937,16.4216,22000.0
2007-06-12 10:35:00,29.48,29.5,29.48,29.5,44400.0,16.4216,16.4327,16.4216,16.4327,44400.0
2007-06-12 10:40:00,29.5,29.53,29.5,29.53,64200.0,16.4327,16.4494,16.4327,16.4494,64200.0
2007-06-12 10:45:00,29.54,29.58,29.53,29.58,23400.0,16.455,16.4773,16.4494,16.4773,23400.0
2007-06-12 10:50:00,29.56,29.57,29.54,29.57,21200.0,16.4662,16.4717,16.455,16.4717,21200.0
2007-06-12 10:55:00,29.57,29.6,29.56,29.59,24400.0,16.4717,16.4884,16.4662,16.4829,24400.0
2007-06-12 11:00:00,29.59,29.64,29.59,29.64,58600.0,16.4829,16.5107,16.4829,16.5107,58600.0
2007-06-12 11:05:00,29.64,29.64,29.6,29.6,58000.0,16.5107,16.5107,16.4884,16.4884,58000.0
2007-06-12 11:10:00,29.61,29.61,29.6,29.61,26400.0,16.494,16.494,16.4884,16.494,26400.0
2007-06-12 11:15:00,29.61,29.62,29.61,29.62,61600.0,16.494,16.4996,16.494,16.4996,61600.0
2007-06-12 11:20:00,29.61,29.62,29.61,29.61,34400.0,16.494,16.4996,16.494,16.494,34400.0
2007-06-12 11:25:00,29.61,29.63,29.61,29.61,46800.0,16.494,16.5051,16.494,16.494,46800.0
2007-06-12 11:30:00,29.61,29.61,29.61,29.61,19000.0,16.494,16.494,16.494,16.494,19000.0
2007-06-12 11:35:00,29.61,29.62,29.61,29.62,19200.0,16.494,16.4996,16.494,16.4996,19200.0
2007-06-12 11:40:00,29.62,29.63,29.61,29.62,76600.0,16.4996,16.5051,16.494,16.4996,76600.0
2007-06-12 11:45:00,29.61,29.66,29.61,29.64,30600.0,16.494,16.5219,16.494,16.5107,30600.0
2007-06-12 11:50:00,29.64,29.65,29.64,29.65,12000.0,16.5107,16.5163,16.5107,16.5163,12000.0
2007-06-12 11:55:00,29.65,29.67,29.65,29.67,20600.0,16.5163,16.5274,16.5163,16.5274,20600.0
2007-06-12 12:00:00,29.66,29.68,29.66,29.67,65200.0,16.5219,16.533,16.5219,16.5274,65200.0
2007-06-12 12:05:00,29.67,29.67,29.67,29.67,8000.0,16.5274,16.5274,16.5274,16.5274,8000.0
2007-06-12 12:10:00,29.67,29.68,29.67,29.68,22600.0,16.5274,16.533,16.5274,16.533,22600.0
2007-06-12 12:15:00,29.68,29.68,29.67,29.68,8000.0,16.533,16.533,16.5274,16.533,8000.0
2007-06-12 12:20:00,29.67,29.68,29.67,29.68,17800.0,16.5274,16.533,16.5274,16.533,17800.0
2007-06-12 12:25:00,29.68,29.68,29.68,29.68,7000.0,16.533,16.533,16.533,16.533,7000.0
2007-06-12 12:30:00,29.68,29.7,29.68,29.7,46000.0,16.533,16.5441,16.533,16.5441,46000.0
2007-06-12 12:35:00,29.7,29.7,29.7,29.7,9800.0,16.5441,16.5441,16.5441,16.5441,9800.0
2007-06-12 12:40:00,29.7,29.7,29.7,29.7,25600.0,16.5441,16.5441,16.5441,16.5441,25600.0
2007-06-12 12:45:00,29.7,29.7,29.7,29.7,7400.0,16.5441,16.5441,16.5441,16.5441,7400.0
2007-06-12 12:50:00,29.7,29.7,29.7,29.7,9800.0,16.5441,16.5441,16.5441,16.5441,9800.0
2007-06-12 12:55:00,29.7,29.7,29.7,29.7,30800.0,16.5441,16.5441,16.5441,16.5441,30800.0
2007-06-12 13:00:00,29.7,29.7,29.66,29.68,39200.0,16.5441,16.5441,16.5219,16.533,39200.0
2007-06-12 13:05:00,29.68,29.68,29.66,29.67,23000.0,16.533,16.533,16.5219,16.5274,23000.0
2007-06-12 13:10:00,29.67,29.67,29.66,29.66,6800.0,16.5274,16.5274,16.5219,16.5219,6800.0
2007-06-12 13:15:00,29.66,29.7,29.66,29.7,22800.0,16.5219,16.5441,16.5219,16.5441,22800.0
2007-06-12 13:20:00,29.7,29.71,29.68,29.68,35000.0,16.5441,16.5497,16.533,16.533,35000.0
2007-06-12 13:25:00,29.68,29.68,29.67,29.67,24400.0,16.533,16.533,16.5274,16.5274,24400.0
2007-06-12 13:30:00,29.67,29.7,29.67,29.7,20800.0,16.5274,16.5441,16.5274,16.5441,20800.0
2007-06-12 13:35:00,29.7,29.71,29.67,29.7,47800.0,16.5441,16.5497,16.5274,16.5441,47800.0
2007-06-12 13:40:00,29.7,29.7,29.68,29.7,38200.0,16.5441,16.5441,16.533,16.5441,38200.0
2007-06-12 13:45:00,29.7,29.72,29.69,29.7,91000.0,16.5441,16.5553,16.5386,16.5441,91000.0
2007-06-12 13:50:00,29.7,29.71,29.7,29.7,15000.0,16.5441,16.5497,16.5441,16.5441,15000.0
2007-06-12 13:55:00,29.7,29.7,29.69,29.69,45800.0,16.5441,16.5441,16.5386,16.5386,45800.0
2007-06-12 14:00:00,29.69,29.74,29.69,29.74,30600.0,16.5386,16.5664,16.5386,16.5664,30600.0
2007-06-12 14:05:00,29.74,29.75,29.7,29.71,54000.0,16.5664,16.572,16.5441,16.5497,54000.0
2007-06-12 14:10:00,29.71,29.72,29.71,29.72,14000.0,16.5497,16.5553,16.5497,16.5553,14000.0
2007-06-12 14:15:00,29.72,29.72,29.71,29.72,32400.0,16.5553,16.5553,16.5497,16.5553,32400.0
2007-06-12 14:20:00,29.71,29.72,29.67,29.68,48800.0,16.5497,16.5553,16.5274,16.533,48800.0
2007-06-12 14:25:00,29.68,29.69,29.66,29.69,18800.0,16.533,16.5386,16.5219,16.5386,18800.0
2007-06-12 14:30:00,29.69,29.72,29.69,29.71,24000.0,16.5386,16.5553,16.5386,16.5497,24000.0
2007-06-12 14:35:00,29.71,29.72,29.66,29.67,41800.0,16.5497,16.5553,16.5219,16.5274,41800.0
2007-06-12 14:40:00,29.67,29.67,29.63,29.63,53800.0,16.5274,16.5274,16.5051,16.5051,53800.0
2007-06-12 14:45:00,29.63,29.65,29.63,29.64,89200.0,16.5051,16.5163,16.5051,16.5107,89200.0
2007-06-12 14:50:00,29.64,29.68,29.64,29.68,23800.0,16.5107,16.533,16.5107,16.533,23800.0
2007-06-12 14:55:00,29.68,29.68,29.67,29.68,30000.0,16.533,16.533,16.5274,16.533,30000.0
2007-06-12 15:00:00,29.68,29.71,29.66,29.67,126200.0,16.533,16.5497,16.5219,16.5274,126200.0
2007-06-12 15:05:00,29.67,29.68,29.62,29.64,177800.0,16.5274,16.533,16.4996,16.5107,177800.0
2007-06-12 15:10:00,29.64,29.64,29.6,29.61,135800.0,16.5107,16.5107,16.4884,16.494,135800.0
2007-06-12 15:15:00,29.6,29.63,29.6,29.61,58600.0,16.4884,16.5051,16.4884,16.494,58600.0
2007-06-12 15:20:00,29.62,29.64,29.61,29.62,67200.0,16.4996,16.5107,16.494,16.4996,67200.0
2007-06-12 15:25:00,29.62,29.66,29.61,29.66,60200.0,16.4996,16.5219,16.494,16.5219,60200.0
2007-06-12 15:30:00,29.66,29.66,29.64,29.64,69400.0,16.5219,16.5219,16.5107,16.5107,69400.0
2007-06-12 15:35:00,29.64,29.65,29.63,29.64,125000.0,16.5107,16.5163,16.5051,16.5107,125000.0
2007-06-12 15:40:00,29.63,29.63,29.61,29.61,87000.0,16.5051,16.5051,16.494,16.494,87000.0
2007-06-12 15:45:00,29.61,29.63,29.6,29.6,72200.0,16.494,16.5051,16.4884,16.4884,72200.0
2007-06-12 15:50:00,29.61,29.62,29.59,29.61,66600.0,16.494,16.4996,16.4829,16.494,66600.0
2007-06-12 15:55:00,29.61,29.62,29.59,29.59,66800.0,16.494,16.4996,16.4829,16.4829,66800.0
2007-06-13 09:30:00,29.61,29.66,29.58,29.59,58000.0,16.494,16.5219,16.4773,16.4829,58000.0
2007-06-13 09:35:00,29.6,29.61,29.55,29.59,53000.0,16.4884,16.494,16.4606,16.4829,53000.0
2007-06-13 09:40:00,29.58,29.59,29.53,29.54,35800.0,16.4773,16.4829,16.4494,16.455,35800.0
2007-06-13 09:45:00,29.54,29.56,29.54,29.54,40600.0,16.455,16.4662,16.455,16.455,40600.0
2007-06-13 09:50:00,29.55,29.55,29.53,29.54,70400.0,16.4606,16.4606,16.4494,16.455,70400.0
2007-06-13 09:55:00,29.54,29.57,29.53,29.55,42200.0,16.455,16.4717,16.4494,16.4606,42200.0
2007-06-13 10:00:00,29.55,29.56,29.53,29.54,74800.0,16.4606,16.4662,16.4494,16.455,74800.0
2007-06-13 10:05:00,29.53,29.55,29.53,29.53,41400.0,16.4494,16.4606,16.4494,16.4494,41400.0
2007-06-13 10:10:00,29.53,29.58,29.53,29.56,85800.0,16.4494,16.4773,16.4494,16.4662,85800.0
2007-06-13 10:15:00,29.56,29.61,29.56,29.61,55400.0,16.4662,16.494,16.4662,16.494,55400.0
2007-06-13 10:20:00,29.61,29.71,29.61,29.68,90400.0,16.494,16.5497,16.494,16.533,90400.0
2007-06-13 10:25:00,29.7,29.71,29.65,29.67,38800.0,16.5441,16.5497,16.5163,16.5274,38800.0
2007-06-13 10:30:00,29.66,29.67,29.58,29.6,47400.0,16.5219,16.5274,16.4773,16.4884,47400.0
2007-06-13 10:35:00,29.6,29.63,29.58,29.58,37000.0,16.4884,16.5051,16.4773,16.4773,37000.0
2007-06-13 10:40:00,29.58,29.63,29.58,29.62,80400.0,16.4773,16.5051,16.4773,16.4996,80400.0
2007-06-13 10:45:00,29.62,29.66,29.62,29.64,45800.0,16.4996,16.5219,16.4996,16.5107,45800.0
2007-06-13 10:50:00,29.65,29.66,29.61,29.61,53600.0,16.5163,16.5219,16.494,16.494,53600.0
2007-06-13 10:55:00,29.61,29.63,29.6,29.6,49200.0,16.494,16.5051,16.4884,16.4884,49200.0
2007-06-13 11:00:00,29.6,29.63,29.58,29.63,70400.0,16.4884,16.5051,16.4773,16.5051,70400.0
2007-06-13 11:05:00,29.63,29.64,29.58,29.6,59600.0,16.5051,16.5107,16.4773,16.4884,59600.0
2007-06-13 11:10:00,29.6,29.61,29.59,29.6,35000.0,16.4884,16.494,16.4829,16.4884,35000.0
2007-06-13 11:15:00,29.6,29.61,29.6,29.61,40800.0,16.4884,16.494,16.4884,16.494,40800.0
2007-06-13 11:20:00,29.61,29.61,29.55,29.56,108800.0,16.494,16.494,16.4606,16.4662,108800.0
2007-06-13 11:25:00,29.56,29.57,29.55,29.56,46800.0,16.4662,16.4717,16.4606,16.4662,46800.0
2007-06-13 11:30:00,29.56,29.58,29.55,29.58,47000.0,16.4662,16.4773,16.4606,16.4773,47000.0
2007-06-13 11:35:00,29.58,29.59,29.55,29.56,22800.0,16.4773,16.4829,16.4606,16.4662,22800.0
2007-06-13 11:40:00,29.56,29.58,29.55,29.55,38000.0,16.4662,16.4773,16.4606,16.4606,38000.0
2007-06-13 11:45:00,29.56,29.57,29.55,29.56,33800.0,16.4662,16.4717,16.4606,16.4662,33800.0
2007-06-13 11:50:00,29.57,29.58,29.54,29.55,99000.0,16.4717,16.4773,16.455,16.4606,99000.0
2007-06-13 11:55:00,29.55,29.56,29.5,29.5,128400.0,16.4606,16.4662,16.4327,16.4327,128400.0
2007-06-13 12:00:00,29.5,29.52,29.49,29.52,101400.0,16.4327,16.4439,16.4272,16.4439,101400.0
2007-06-13 12:05:00,29.52,29.53,29.5,29.5,51400.0,16.4439,16.4494,16.4327,16.4327,51400.0
2007-06-13 12:10:00,29.5,29.5,29.5,29.5,41000.0,16.4327,16.4327,16.4327,16.4327,41000.0
2007-06-13 12:15:00,29.5,29.53,29.5,29.5,47600.0,16.4327,16.4494,16.4327,16.4327,47600.0
2007-06-13 12:20:00,29.5,29.51,29.5,29.51,22000.0,16.4327,16.4383,16.4327,16.4383,22000.0
2007-06-13 12:25:00,29.51,29.51,29.5,29.5,31800.0,16.4383,16.4383,16.4327,16.4327,31800.0
2007-06-13 12:30:00,29.5,29.5,29.5,29.5,17400.0,16.4327,16.4327,16.4327,16.4327,17400.0
2007-06-13 12:35:00,29.5,29.53,29.5,29.53,22800.0,16.4327,16.4494,16.4327,16.4494,22800.0
2007-06-13 12:40:00,29.53,29.54,29.52,29.52,44800.0,16.4494,16.455,16.4439,16.4439,44800.0
2007-06-13 12:45:00,29.52,29.52,29.5,29.5,42400.0,16.4439,16.4439,16.4327,16.4327,42400.0
2007-06-13 12:50:00,29.5,29.51,29.5,29.5,20400.0,16.4327,16.4383,16.4327,16.4327,20400.0
2007-06-13 12:55:00,29.5,29.51,29.49,29.5,79000.0,16.4327,16.4383,16.4272,16.4327,79000.0
2007-06-13 13:00:00,29.49,29.52,29.49,29.51,38800.0,16.4272,16.4439,16.4272,16.4383,38800.0
2007-06-13 13:05:00,29.51,29.51,29.48,29.5,36000.0,16.4383,16.4383,16.4216,16.4327,36000.0
2007-06-13 13:10:00,29.49,29.5,29.49,29.5,18800.0,16.4272,16.4327,16.4272,16.4327,18800.0
2007-06-13 13:15:00,29.49,29.5,29.49,29.49,45000.0,16.4272,16.4327,16.4272,16.4272,45000.0
2007-06-13 13:20:00,29.5,29.52,29.49,29.51,63400.0,16.4327,16.4439,16.4272,16.4383,63400.0
2007-06-13 13:25:00,29.5,29.5,29.5,29.5,46800.0,16.4327,16.4327,16.4327,16.4327,46800.0
2007-06-13 13:30:00,29.5,29.5,29.48,29.49,18000.0,16.4327,16.4327,16.4216,16.4272,18000.0
2007-06-13 13:35:00,29.49,29.52,29.48,29.52,52600.0,16.4272,16.4439,16.4216,16.4439,52600.0
2007-06-13 13:40:00,29.51,29.51,29.49,29.49,32000.0,16.4383,16.4383,16.4272,16.4272,32000.0
2007-06-13 13:45:00,29.49,29.5,29.49,29.5,39000.0,16.4272,16.4327,16.4272,16.4327,39000.0
2007-06-13 13:50:00,29.5,29.5,29.47,29.48,32200.0,16.4327,16.4327,16.416,16.4216,32200.0
2007-06-13 13:55:00,29.48,29.5,29.47,29.49,19600.0,16.4216,16.4327,16.416,16.4272,19600.0
2007-06-13 14:00:00,29.5,29.55,29.49,29.53,54400.0,16.4327,16.4606,16.4272,16.4494,54400.0
2007-06-13 14:05:00,29.52,29.58,29.51,29.55,52800.0,16.4439,16.4773,16.4383,16.4606,52800.0
2007-06-13 14:10:00,29.55,29.61,29.55,29.61,47800.0,16.4606,16.494,16.4606,16.494,47800.0
2007-06-13 14:15:00,29.61,29.63,29.61,29.61,48600.0,16.494,16.5051,16.494,16.494,48600.0
2007-06-13 14:20:00,29.61,29.64,29.61,29.64,30000.0,16.494,16.5107,16.494,16.5107,30000.0
2007-06-13 14:25:00,29.64,29.65,29.61,29.61,32000.0,16.5107,16.5163,16.494,16.494,32000.0
2007-06-13 14:30:00,29.61,29.63,29.61,29.61,28400.0,16.494,16.5051,16.494,16.494,28400.0
2007-06-13 14:35:00,29.61,29.64,29.61,29.62,32000.0,16.494,16.5107,16.494,16.4996,32000.0
2007-06-13 14:40:00,29.62,29.64,29.6,29.63,39800.0,16.4996,16.5107,16.4884,16.5051,39800.0
2007-06-13 14:45:00,29.63,29.66,29.63,29.65,40200.0,16.5051,16.5219,16.5051,16.5163,40200.0
2007-06-13 14:50:00,29.65,29.66,29.64,29.65,22400.0,16.5163,16.5219,16.5107,16.5163,22400.0
2007-06-13 14:55:00,29.65,29.7,29.65,29.7,28800.0,16.5163,16.5441,16.5163,16.5441,28800.0
2007-06-13 15:00:00,29.7,29.71,29.68,29.69,36000.0,16.5441,16.5497,16.533,16.5386,36000.0
2007-06-13 15:05:00,29.68,29.68,29.65,29.66,37600.0,16.533,16.533,16.5163,16.5219,37600.0
2007-06-13 15:10:00,29.67,29.67,29.64,29.66,138800.0,16.5274,16.5274,16.5107,16.5219,138800.0
2007-06-13 15:15:00,29.66,29.66,29.64,29.66,39000.0,16.5219,16.5219,16.5107,16.5219,39000.0
2007-06-13 15:20:00,29.66,29.66,29.65,29.65,45200.0,16.5219,16.5219,16.5163,16.5163,45200.0
2007-06-13 15:25:00,29.65,29.68,29.65,29.68,36000.0,16.5163,16.533,16.5163,16.533,36000.0
2007-06-13 15:30:00,29.68,29.68,29.67,29.67,135400.0,16.533,16.533,16.5274,16.5274,135400.0
2007-06-13 15:35:00,29.67,29.71,29.67,29.7,68000.0,16.5274,16.5497,16.5274,16.5441,68000.0
2007-06-13 15:40:00,29.71,29.74,29.71,29.74,98600.0,16.5497,16.5664,16.5497,16.5664,98600.0
2007-06-13 15:45:00,29.74,29.74,29.73,29.73,146800.0,16.5664,16.5664,16.5609,16.5609,146800.0
2007-06-13 15:50:00,29.73,29.77,29.73,29.75,73600.0,16.5609,16.5831,16.5609,16.572,73600.0
2007-06-13 15:55:00,29.75,29.75,29.75,29.75,43400.0,16.572,16.572,16.572,16.572,43400.0
2007-06-14 09:30:00,29.75,29.75,29.66,29.68,44000.0,16.572,16.572,16.5219,16.533,44000.0
2007-06-14 09:35:00,29.67,29.69,29.63,29.69,19400.0,16.5274,16.5386,16.5051,16.5386,19400.0
2007-06-14 09:40:00,29.68,29.68,29.67,29.68,19000.0,16.533,16.533,16.5274,16.533,19000.0
2007-06-14 09:45:00,29.68,29.68,29.65,29.68,42600.0,16.533,16.533,16.5163,16.533,42600.0
2007-06-14 09:50:00,29.68,29.72,29.67,29.71,203400.0,16.533,16.5553,16.5274,16.5497,203400.0
2007-06-14 09:55:00,29.71,29.73,29.7,29.72,23800.0,16.5497,16.5609,16.5441,16.5553,23800.0
2007-06-14 10:00:00,29.72,29.73,29.71,29.71,54800.0,16.5553,16.5609,16.5497,16.5497,54800.0
2007-06-14 10:05:00,29.71,29.73,29.71,29.71,36200.0,16.5497,16.5609,16.5497,16.5497,36200.0
2007-06-14 10:10:00,29.72,29.73,29.7,29.7,33600.0,16.5553,16.5609,16.5441,16.5441,33600.0
2007-06-14 10:15:00,29.7,29.7,29.66,29.66,57200.0,16.5441,16.5441,16.5219,16.5219,57200.0
2007-06-14 10:20:00,29.66,29.66,29.64,29.66,74000.0,16.5219,16.5219,16.5107,16.5219,74000.0
2007-06-14 10:25:00,29.66,29.68,29.65,29.66,41000.0,16.5219,16.533,16.5163,16.5219,41000.0
2007-06-14 10:30:00,29.67,29.72,29.67,29.72,31400.0,16.5274,16.5553,16.5274,16.5553,31400.0
2007-06-14 10:35:00,29.71,29.71,29.65,29.69,53000.0,16.5497,16.5497,16.5163,16.5386,53000.0
2007-06-14 10:40:00,29.7,29.77,29.69,29.75,53600.0,16.5441,16.5831,16.5386,16.572,53600.0
2007-06-14 10:45:00,29.74,29.74,29.71,29.71,28800.0,16.5664,16.5664,16.5497,16.5497,28800.0
2007-06-14 10:50:00,29.71,29.72,29.7,29.72,19800.0,16.5497,16.5553,16.5441,16.5553,19800.0
2007-06-14 10:55:00,29.72,29.73,29.68,29.69,68600.0,16.5553,16.5609,16.533,16.5386,68600.0
2007-06-14 11:00:00,29.69,29.7,29.66,29.66,26000.0,16.5386,16.5441,16.5219,16.5219,26000.0
2007-06-14 11:05:00,29.67,29.67,29.65,29.66,22800.0,16.5274,16.5274,16.5163,16.5219,22800.0
2007-06-14 11:10:00,29.66,29.68,29.65,29.66,49800.0,16.5219,16.533,16.5163,16.5219,49800.0
2007-06-14 11:15:00,29.65,29.68,29.65,29.68,22600.0,16.5163,16.533,16.5163,16.533,22600.0
2007-06-14 11:20:00,29.67,29.67,29.66,29.66,30800.0,16.5274,16.5274,16.5219,16.5219,30800.0
2007-06-14 11:25:00,29.66,29.68,29.66,29.66,65200.0,16.5219,16.533,16.5219,16.5219,65200.0
2007-06-14 11:30:00,29.66,29.68,29.66,29.68,16400.0,16.5219,16.533,16.5219,16.533,16400.0
2007-06-14 11:35:00,29.68,29.68,29.64,29.67,72000.0,16.533,16.533,16.5107,16.5274,72000.0
2007-06-14 11:40:00,29.66,29.68,29.65,29.67,27400.0,16.5219,16.533,16.5163,16.5274,27400.0
2007-06-14 11:45:00,29.68,29.68,29.68,29.68,24000.0,16.533,16.533,16.533,16.533,24000.0
2007-06-14 11:50:00,29.68,29.68,29.63,29.67,128800.0,16.533,16.533,16.5051,16.5274,128800.0
2007-06-14 11:55:00,29.66,29.67,29.65,29.67,11800.0,16.5219,16.5274,16.5163,16.5274,11800.0
2007-06-14 12:00:00,29.66,29.68,29.66,29.68,13400.0,16.5219,16.533,16.5219,16.533,13400.0
2007-06-14 12:05:00,29.68,29.68,29.66,29.67,18800.0,16.533,16.533,16.5219,16.5274,18800.0
2007-06-14 12:10:00,29.67,29.68,29.67,29.68,22600.0,16.5274,16.533,16.5274,16.533,22600.0
2007-06-14 12:15:00,29.68,29.68,29.67,29.67,15400.0,16.533,16.533,16.5274,16.5274,15400.0
2007-06-14 12:20:00,29.67,29.7,29.67,29.7,40600.0,16.5274,16.5441,16.5274,16.5441,40600.0
2007-06-14 12:25:00,29.7,29.7,29.69,29.69,3800.0,16.5441,16.5441,16.5386,16.5386,3800.0
2007-06-14 12:30:00,29.68,29.7,29.68,29.7,4200.0,16.533,16.5441,16.533,16.5441,4200.0
2007-06-14 12:35:00,29.7,29.7,29.69,29.7,4200.0,16.5441,16.5441,16.5386,16.5441,4200.0
2007-06-14 12:40:00,29.69,29.69,29.68,29.68,4800.0,16.5386,16.5386,16.533,16.533,4800.0
2007-06-14 12:45:00,29.69,29.7,29.68,29.69,11000.0,16.5386,16.5441,16.533,16.5386,11000.0
2007-06-14 12:50:00,29.69,29.69,29.68,29.69,7200.0,16.5386,16.5386,16.533,16.5386,7200.0
2007-06-14 12:55:00,29.69,29.69,29.68,29.69,9000.0,16.5386,16.5386,16.533,16.5386,9000.0
2007-06-14 13:00:00,29.69,29.71,29.69,29.71,74600.0,16.5386,16.5497,16.5386,16.5497,74600.0
2007-06-14 13:05:00,29.71,29.71,29.7,29.7,49400.0,16.5497,16.5497,16.5441,16.5441,49400.0
2007-06-14 13:10:00,29.7,29.71,29.68,29.69,19400.0,16.5441,16.5497,16.533,16.5386,19400.0
2007-06-14 13:15:00,29.69,29.71,29.69,29.71,18800.0,16.5386,16.5497,16.5386,16.5497,18800.0
2007-06-14 13:20:00,29.71,29.71,29.7,29.7,11200.0,16.5497,16.5497,16.5441,16.5441,11200.0
2007-06-14 13:25:00,29.7,29.71,29.7,29.71,17400.0,16.5441,16.5497,16.5441,16.5497,17400.0
2007-06-14 13:30:00,29.7,29.71,29.68,29.68,91800.0,16.5441,16.5497,16.533,16.533,91800.0
2007-06-14 13:35:00,29.68,29.68,29.67,29.68,21800.0,16.533,16.533,16.5274,16.533,21800.0
2007-06-14 13:40:00,29.68,29.68,29.67,29.67,7400.0,16.533,16.533,16.5274,16.5274,7400.0
2007-06-14 13:45:00,29.67,29.67,29.67,29.67,20800.0,16.5274,16.5274,16.5274,16.5274,20800.0
2007-06-14 13:50:00,29.68,29.68,29.67,29.67,31600.0,16.533,16.533,16.5274,16.5274,31600.0
2007-06-14 13:55:00,29.67,29.67,29.66,29.66,15800.0,16.5274,16.5274,16.5219,16.5219,15800.0
2007-06-14 14:00:00,29.66,29.67,29.66,29.66,21800.0,16.5219,16.5274,16.5219,16.5219,21800.0
2007-06-14 14:05:00,29.65,29.66,29.64,29.65,47000.0,16.5163,16.5219,16.5107,16.5163,47000.0
2007-06-14 14:10:00,29.65,29.65,29.64,29.65,11000.0,16.5163,16.5163,16.5107,16.5163,11000.0
2007-06-14 14:15:00,29.64,29.64,29.63,29.63,15400.0,16.5107,16.5107,16.5051,16.5051,15400.0
2007-06-14 14:20:00,29.63,29.63,29.61,29.62,20400.0,16.5051,16.5051,16.494,16.4996,20400.0
2007-06-14 14:25:00,29.62,29.63,29.61,29.62,19200.0,16.4996,16.5051,16.494,16.4996,19200.0
2007-06-14 14:30:00,29.62,29.63,29.61,29.63,49000.0,16.4996,16.5051,16.494,16.5051,49000.0
2007-06-14 14:35:00,29.63,29.65,29.63,29.65,22200.0,16.5051,16.5163,16.5051,16.5163,22200.0
2007-06-14 14:40:00,29.64,29.65,29.64,29.65,14200.0,16.5107,16.5163,16.5107,16.5163,14200.0
2007-06-14 14:45:00,29.65,29.66,29.65,29.65,107200.0,16.5163,16.5219,16.5163,16.5163,107200.0
2007-06-14 14:50:00,29.66,29.66,29.65,29.65,36200.0,16.5219,16.5219,16.5163,16.5163,36200.0
2007-06-14 14:55:00,29.65,29.66,29.65,29.66,19200.0,16.5163,16.5219,16.5163,16.5219,19200.0
2007-06-14 15:00:00,29.66,29.66,29.65,29.65,12400.0,16.5219,16.5219,16.5163,16.5163,12400.0
2007-06-14 15:05:00,29.65,29.66,29.65,29.65,16800.0,16.5163,16.5219,16.5163,16.5163,16800.0
2007-06-14 15:10:00,29.65,29.67,29.65,29.67,26800.0,16.5163,16.5274,16.5163,16.5274,26800.0
2007-06-14 15:15:00,29.67,29.68,29.67,29.68,35400.0,16.5274,16.533,16.5274,16.533,35400.0
2007-06-14 15:20:00,29.68,29.71,29.65,29.7,344200.0,16.533,16.5497,16.5163,16.5441,344200.0
2007-06-14 15:25:00,29.7,29.71,29.7,29.7,20200.0,16.5441,16.5497,16.5441,16.5441,20200.0
2007-06-14 15:30:00,29.71,29.71,29.68,29.68,143800.0,16.5497,16.5497,16.533,16.533,143800.0
2007-06-14 15:35:00,29.69,29.69,29.68,29.69,20600.0,16.5386,16.5386,16.533,16.5386,20600.0
2007-06-14 15:40:00,29.7,29.7,29.68,29.7,31200.0,16.5441,16.5441,16.533,16.5441,31200.0
2007-06-14 15:45:00,29.7,29.7,29.68,29.7,44200.0,16.5441,16.5441,16.533,16.5441,44200.0
2007-06-14 15:50:00,29.7,29.72,29.69,29.71,50000.0,16.5441,16.5553,16.5386,16.5497,50000.0
2007-06-14 15:55:00,29.71,29.72,29.66,29.67,134800.0,16.5497,16.5553,16.5219,16.5274,134800.0
2007-06-15 09:30:00,29.88,29.93,29.86,29.88,676400.0,16.6444,16.6723,16.6333,16.6444,676400.0
2007-06-15 09:35:00,29.89,29.9,29.87,29.88,45600.0,16.65,16.6555,16.6388,16.6444,45600.0
2007-06-15 09:40:00,29.87,29.88,29.81,29.85,34200.0,16.6388,16.6444,16.6054,16.6277,34200.0
2007-06-15 09:45:00,29.85,29.85,29.8,29.8,23400.0,16.6277,16.6277,16.5998,16.5998,23400.0
2007-06-15 09:50:00,29.8,29.8,29.79,29.8,66800.0,16.5998,16.5998,16.5943,16.5998,66800.0
2007-06-15 09:55:00,29.8,29.8,29.77,29.78,20000.0,16.5998,16.5998,16.5831,16.5887,20000.0
2007-06-15 10:00:00,29.77,29.8,29.76,29.8,67000.0,16.5831,16.5998,16.5776,16.5998,67000.0
2007-06-15 10:05:00,29.8,29.82,29.79,29.82,64200.0,16.5998,16.611,16.5943,16.611,64200.0
2007-06-15 10:10:00,29.82,29.85,29.81,29.84,67000.0,16.611,16.6277,16.6054,16.6221,67000.0
2007-06-15 10:15:00,29.85,29.86,29.84,29.86,63200.0,16.6277,16.6333,16.6221,16.6333,63200.0
2007-06-15 10:20:00,29.86,29.96,29.86,29.95,93600.0,16.6333,16.689,16.6333,16.6834,93600.0
2007-06-15 10:25:00,29.95,29.97,29.93,29.94,33000.0,16.6834,16.6945,16.6723,16.6778,33000.0
2007-06-15 10:30:00,29.95,30.03,29.95,30.02,59800.0,16.6834,16.728,16.6834,16.7224,59800.0
2007-06-15 10:35:00,30.03,30.03,29.99,29.99,27200.0,16.728,16.728,16.7057,16.7057,27200.0
2007-06-15 10:40:00,30.0,30.02,29.99,30.02,63800.0,16.7113,16.7224,16.7057,16.7224,63800.0
2007-06-15 10:45:00,30.02,30.05,30.0,30.02,37400.0,16.7224,16.7391,16.7113,16.7224,37400.0
2007-06-15 10:50:00,30.01,30.02,30.0,30.0,15800.0,16.7168,16.7224,16.7113,16.7113,15800.0
2007-06-15 10:55:00,30.0,30.0,29.96,29.96,25000.0,16.7113,16.7113,16.689,16.689,25000.0
2007-06-15 11:00:00,29.96,30.0,29.96,29.98,66400.0,16.689,16.7113,16.689,16.7001,66400.0
2007-06-15 11:05:00,29.98,30.0,29.96,29.99,178200.0,16.7001,16.7113,16.689,16.7057,178200.0
2007-06-15 11:10:00,30.0,30.0,29.99,29.99,12600.0,16.7113,16.7113,16.7057,16.7057,12600.0
2007-06-15 11:15:00,29.99,30.0,29.98,29.99,121400.0,16.7057,16.7113,16.7001,16.7057,121400.0
2007-06-15 11:20:00,29.99,30.0,29.97,29.98,10400.0,16.7057,16.7113,16.6945,16.7001,10400.0
2007-06-15 11:25:00,29.97,29.97,29.94,29.95,12200.0,16.6945,16.6945,16.6778,16.6834,12200.0
2007-06-15 11:30:00,29.94,29.95,29.93,29.95,13800.0,16.6778,16.6834,16.6723,16.6834,13800.0
2007-06-15 11:35:00,29.95,29.95,29.93,29.94,6800.0,16.6834,16.6834,16.6723,16.6778,6800.0
2007-06-15 11:40:00,29.93,29.93,29.93,29.93,22600.0,16.6723,16.6723,16.6723,16.6723,22600.0
2007-06-15 11:45:00,29.93,29.93,29.92,29.92,17600.0,16.6723,16.6723,16.6667,16.6667,17600.0
2007-06-15 11:50:00,29.93,29.93,29.9,29.9,82000.0,16.6723,16.6723,16.6555,16.6555,82000.0
2007-06-15 11:55:00,29.91,29.92,29.9,29.91,51800.0,16.6611,16.6667,16.6555,16.6611,51800.0
2007-06-15 12:00:00,29.91,29.93,29.91,29.92,99800.0,16.6611,16.6723,16.6611,16.6667,99800.0
2007-06-15 12:05:00,29.92,29.92,29.9,29.91,25400.0,16.6667,16.6667,16.6555,16.6611,25400.0
2007-06-15 12:10:00,29.91,29.93,29.9,29.92,14000.0,16.6611,16.6723,16.6555,16.6667,14000.0
2007-06-15 12:15:00,29.93,29.93,29.88,29.88,26000.0,16.6723,16.6723,16.6444,16.6444,26000.0
2007-06-15 12:20:00,29.88,29.9,29.88,29.9,24600.0,16.6444,16.6555,16.6444,16.6555,24600.0
2007-06-15 12:25:00,29.89,29.91,29.87,29.88,30400.0,16.65,16.6611,16.6388,16.6444,30400.0
2007-06-15 12:30:00,29.88,29.89,29.88,29.89,121000.0,16.6444,16.65,16.6444,16.65,121000.0
2007-06-15 12:35:00,29.89,29.89,29.88,29.89,10200.0,16.65,16.65,16.6444,16.65,10200.0
2007-06-15 12:40:00,29.9,29.9,29.89,29.9,16000.0,16.6555,16.6555,16.65,16.6555,16000.0
2007-06-15 12:45:00,29.9,29.91,29.9,29.9,16600.0,16.6555,16.6611,16.6555,16.6555,16600.0
2007-06-15 12:50:00,29.91,29.91,29.84,29.88,44200.0,16.6611,16.6611,16.6221,16.6444,44200.0
2007-06-15 12:55:00,29.88,29.88,29.86,29.86,4600.0,16.6444,16.6444,16.6333,16.6333,4600.0
2007-06-15 13:00:00,29.86,29.86,29.83,29.85,26800.0,16.6333,16.6333,16.6166,16.6277,26800.0
2007-06-15 13:05:00,29.85,29.86,29.82,29.82,72600.0,16.6277,16.6333,16.611,16.611,72600.0
2007-06-15 13:10:00,29.82,29.84,29.82,29.84,14800.0,16.611,16.6221,16.611,16.6221,14800.0
2007-06-15 13:15:00,29.84,29.85,29.83,29.85,9200.0,16.6221,16.6277,16.6166,16.6277,9200.0
2007-06-15 13:20:00,29.85,29.88,29.85,29.88,15800.0,16.6277,16.6444,16.6277,16.6444,15800.0
2007-06-15 13:25:00,29.87,29.89,29.84,29.85,17400.0,16.6388,16.65,16.6221,16.6277,17400.0
2007-06-15 13:30:00,29.85,29.86,29.85,29.86,19000.0,16.6277,16.6333,16.6277,16.6333,19000.0
2007-06-15 13:35:00,29.85,29.86,29.85,29.86,6600.0,16.6277,16.6333,16.6277,16.6333,6600.0
2007-06-15 13:40:00,29.86,29.87,29.85,29.86,13000.0,16.6333,16.6388,16.6277,16.6333,13000.0
2007-06-15 13:45:00,29.86,29.89,29.86,29.86,13200.0,16.6333,16.65,16.6333,16.6333,13200.0
2007-06-15 13:50:00,29.86,29.86,29.85,29.86,11000.0,16.6333,16.6333,16.6277,16.6333,11000.0
2007-06-15 13:55:00,29.86,29.86,29.85,29.86,9800.0,16.6333,16.6333,16.6277,16.6333,9800.0
2007-06-15 14:00:00,29.86,29.86,29.85,29.86,10600.0,16.6333,16.6333,16.6277,16.6333,10600.0
2007-06-15 14:05:00,29.86,29.86,29.85,29.85,25000.0,16.6333,16.6333,16.6277,16.6277,25000.0
2007-06-15 14:10:00,29.85,29.88,29.85,29.87,44400.0,16.6277,16.6444,16.6277,16.6388,44400.0
2007-06-15 14:15:00,29.86,29.88,29.86,29.86,14200.0,16.6333,16.6444,16.6333,16.6333,14200.0
2007-06-15 14:20:00,29.86,29.87,29.85,29.86,25800.0,16.6333,16.6388,16.6277,16.6333,25800.0
2007-06-15 14:25:00,29.86,29.86,29.84,29.86,27000.0,16.6333,16.6333,16.6221,16.6333,27000.0
2007-06-15 14:30:00,29.87,29.89,29.86,29.88,23600.0,16.6388,16.65,16.6333,16.6444,23600.0
2007-06-15 14:35:00,29.87,29.88,29.87,29.88,7000.0,16.6388,16.6444,16.6388,16.6444,7000.0
2007-06-15 14:40:00,29.87,29.88,29.84,29.85,13800.0,16.6388,16.6444,16.6221,16.6277,13800.0
2007-06-15 14:45:00,29.85,29.88,29.85,29.86,14600.0,16.6277,16.6444,16.6277,16.6333,14600.0
2007-06-15 14:50:00,29.86,29.88,29.86,29.86,17400.0,16.6333,16.6444,16.6333,16.6333,17400.0
2007-06-15 14:55:00,29.86,29.89,29.86,29.88,19600.0,16.6333,16.65,16.6333,16.6444,19600.0
2007-06-15 15:00:00,29.88,29.89,29.86,29.87,11200.0,16.6444,16.65,16.6333,16.6388,11200.0
2007-06-15 15:05:00,29.88,29.88,29.86,29.86,11200.0,16.6444,16.6444,16.6333,16.6333,11200.0
2007-06-15 15:10:00,29.86,29.87,29.86,29.86,25600.0,16.6333,16.6388,16.6333,16.6333,25600.0
2007-06-15 15:15:00,29.86,29.88,29.85,29.85,21200.0,16.6333,16.6444,16.6277,16.6277,21200.0
2007-06-15 15:20:00,29.85,29.85,29.84,29.85,20000.0,16.6277,16.6277,16.6221,16.6277,20000.0
2007-06-15 15:25:00,29.85,29.91,29.85,29.9,100400.0,16.6277,16.6611,16.6277,16.6555,100400.0
2007-06-15 15:30:00,29.89,29.93,29.88,29.91,71200.0,16.65,16.6723,16.6444,16.6611,71200.0
2007-06-15 15:35:00,29.9,29.9,29.86,29.88,31800.0,16.6555,16.6555,16.6333,16.6444,31800.0
2007-06-15 15:40:00,29.89,29.89,29.84,29.87,62000.0,16.65,16.65,16.6221,16.6388,62000.0
2007-06-15 15:45:00,29.86,29.87,29.84,29.87,47200.0,16.6333,16.6388,16.6221,16.6388,47200.0
2007-06-15 15:50:00,29.87,29.87,29.84,29.84,32400.0,16.6388,16.6388,16.6221,16.6221,32400.0
2007-06-15 15:55:00,29.84,29.85,29.79,29.79,125600.0,16.6221,16.6277,16.5943,16.5943,125600.0
2007-06-18 09:30:00,29.8,29.83,29.8,29.83,31200.0,16.5998,16.6166,16.5998,16.6166,31200.0
2007-06-18 09:35:00,29.83,29.86,29.82,29.85,42400.0,16.6166,16.6333,16.611,16.6277,42400.0
2007-06-18 09:40:00,29.85,29.93,29.85,29.93,40400.0,16.6277,16.6723,16.6277,16.6723,40400.0
2007-06-18 09:45:00,29.93,29.94,29.86,29.9,56200.0,16.6723,16.6778,16.6333,16.6555,56200.0
2007-06-18 09:50:00,29.89,29.95,29.89,29.95,38400.0,16.65,16.6834,16.65,16.6834,38400.0
2007-06-18 09:55:00,29.95,29.97,29.94,29.97,41400.0,16.6834,16.6945,16.6778,16.6945,41400.0
2007-06-18 10:00:00,29.97,29.97,29.93,29.93,55400.0,16.6945,16.6945,16.6723,16.6723,55400.0
2007-06-18 10:05:00,29.93,29.96,29.93,29.94,38600.0,16.6723,16.689,16.6723,16.6778,38600.0
2007-06-18 10:10:00,29.93,29.95,29.93,29.95,43800.0,16.6723,16.6834,16.6723,16.6834,43800.0
2007-06-18 10:15:00,29.95,29.97,29.94,29.95,88800.0,16.6834,16.6945,16.6778,16.6834,88800.0
2007-06-18 10:20:00,29.95,29.95,29.94,29.95,28600.0,16.6834,16.6834,16.6778,16.6834,28600.0
2007-06-18 10:25:00,29.95,29.98,29.95,29.97,37200.0,16.6834,16.7001,16.6834,16.6945,37200.0
2007-06-18 10:30:00,29.97,29.98,29.97,29.98,43800.0,16.6945,16.7001,16.6945,16.7001,43800.0
2007-06-18 10:35:00,29.98,29.99,29.97,29.97,65800.0,16.7001,16.7057,16.6945,16.6945,65800.0
2007-06-18 10:40:00,29.96,29.97,29.96,29.97,19200.0,16.689,16.6945,16.689,16.6945,19200.0
2007-06-18 10:45:00,29.97,29.97,29.96,29.96,51400.0,16.6945,16.6945,16.689,16.689,51400.0
2007-06-18 10:50:00,29.96,29.97,29.96,29.96,51600.0,16.689,16.6945,16.689,16.689,51600.0
2007-06-18 10:55:00,29.97,29.97,29.96,29.97,55200.0,16.6945,16.6945,16.689,16.6945,55200.0
2007-06-18 11:00:00,29.97,29.99,29.96,29.99,51800.0,16.6945,16.7057,16.689,16.7057,51800.0
2007-06-18 11:05:00,29.99,30.0,29.98,30.0,12400.0,16.7057,16.7113,16.7001,16.7113,12400.0
2007-06-18 11:10:00,30.0,30.02,30.0,30.02,34600.0,16.7113,16.7224,16.7113,16.7224,34600.0
2007-06-18 11:15:00,30.02,30.04,30.02,30.04,23800.0,16.7224,16.7335,16.7224,16.7335,23800.0
2007-06-18 11:20:00,30.04,30.06,30.04,30.06,33400.0,16.7335,16.7447,16.7335,16.7447,33400.0
2007-06-18 11:25:00,30.06,30.06,30.06,30.06,6600.0,16.7447,16.7447,16.7447,16.7447,6600.0
2007-06-18 11:30:00,30.06,30.06,30.04,30.04,72400.0,16.7447,16.7447,16.7335,16.7335,72400.0
2007-06-18 11:35:00,30.04,30.04,30.03,30.03,26000.0,16.7335,16.7335,16.728,16.728,26000.0
2007-06-18 11:40:00,30.03,30.04,30.03,30.04,20400.0,16.728,16.7335,16.728,16.7335,20400.0
2007-06-18 11:45:00,30.04,30.04,30.03,30.04,9000.0,16.7335,16.7335,16.728,16.7335,9000.0
2007-06-18 11:50:00,30.04,30.04,30.03,30.04,8600.0,16.7335,16.7335,16.728,16.7335,8600.0
2007-06-18 11:55:00,30.04,30.06,30.03,30.05,24600.0,16.7335,16.7447,16.728,16.7391,24600.0
2007-06-18 12:00:00,30.06,30.07,30.05,30.07,18600.0,16.7447,16.7502,16.7391,16.7502,18600.0
2007-06-18 12:05:00,30.06,30.08,30.06,30.08,21400.0,16.7447,16.7558,16.7447,16.7558,21400.0
2007-06-18 12:10:00,30.08,30.09,30.08,30.09,13400.0,16.7558,16.7614,16.7558,16.7614,13400.0
2007-06-18 12:15:00,30.09,30.09,30.09,30.09,15400.0,16.7614,16.7614,16.7614,16.7614,15400.0
2007-06-18 12:20:00,30.09,30.09,30.09,30.09,12800.0,16.7614,16.7614,16.7614,16.7614,12800.0
2007-06-18 12:25:00,30.09,30.09,30.08,30.08,39200.0,16.7614,16.7614,16.7558,16.7558,39200.0
2007-06-18 12:30:00,30.08,30.08,30.07,30.08,129200.0,16.7558,16.7558,16.7502,16.7558,129200.0
2007-06-18 12:35:00,30.08,30.09,30.08,30.09,5000.0,16.7558,16.7614,16.7558,16.7614,5000.0
2007-06-18 12:40:00,30.09,30.09,30.08,30.08,13400.0,16.7614,16.7614,16.7558,16.7558,13400.0
2007-06-18 12:45:00,30.08,30.09,30.08,30.09,10000.0,16.7558,16.7614,16.7558,16.7614,10000.0
2007-06-18 12:50:00,30.09,30.09,30.08,30.08,9800.0,16.7614,16.7614,16.7558,16.7558,9800.0
2007-06-18 12:55:00,30.09,30.09,30.08,30.09,12800.0,16.7614,16.7614,16.7558,16.7614,12800.0
2007-06-18 13:00:00,30.08,30.08,30.06,30.06,18600.0,16.7558,16.7558,16.7447,16.7447,18600.0
2007-06-18 13:05:00,30.06,30.08,30.06,30.08,140600.0,16.7447,16.7558,16.7447,16.7558,140600.0
2007-06-18 13:10:00,30.08,30.08,30.07,30.08,8000.0,16.7558,16.7558,16.7502,16.7558,8000.0
2007-06-18 13:15:00,30.08,30.08,30.07,30.08,9600.0,16.7558,16.7558,16.7502,16.7558,9600.0
2007-06-18 13:20:00,30.07,30.08,30.07,30.08,59200.0,16.7502,16.7558,16.7502,16.7558,59200.0
2007-06-18 13:25:00,30.07,30.08,30.07,30.08,11400.0,16.7502,16.7558,16.7502,16.7558,11400.0
2007-06-18 13:30:00,30.08,30.08,30.07,30.07,12400.0,16.7558,16.7558,16.7502,16.7502,12400.0
2007-06-18 13:35:00,30.07,30.08,30.07,30.07,13400.0,16.7502,16.7558,16.7502,16.7502,13400.0
2007-06-18 13:40:00,30.07,30.07,30.05,30.06,39000.0,16.7502,16.7502,16.7391,16.7447,39000.0
2007-06-18 13:45:00,30.06,30.06,30.05,30.06,14600.0,16.7447,16.7447,16.7391,16.7447,14600.0
2007-06-18 13:50:00,30.06,30.06,30.05,30.05,19000.0,16.7447,16.7447,16.7391,16.7391,19000.0
2007-06-18 13:55:00,30.05,30.06,30.05,30.06,30800.0,16.7391,16.7447,16.7391,16.7447,30800.0
2007-06-18 14:00:00,30.06,30.07,30.05,30.06,15200.0,16.7447,16.7502,16.7391,16.7447,15200.0
2007-06-18 14:05:00,30.07,30.07,30.05,30.05,26800.0,16.7502,16.7502,16.7391,16.7391,26800.0
2007-06-18 14:10:00,30.04,30.05,30.04,30.05,18200.0,16.7335,16.7391,16.7335,16.7391,18200.0
2007-06-18 14:15:00,30.05,30.05,30.05,30.05,8400.0,16.7391,16.7391,16.7391,16.7391,8400.0
2007-06-18 14:20:00,30.05,30.05,30.05,30.05,58200.0,16.7391,16.7391,16.7391,16.7391,58200.0
2007-06-18 14:25:00,30.05,30.06,30.05,30.05,20600.0,16.7391,16.7447,16.7391,16.7391,20600.0
2007-06-18 14:30:00,30.05,30.05,30.03,30.03,19800.0,16.7391,16.7391,16.728,16.728,19800.0
2007-06-18 14:35:00,30.03,30.03,30.03,30.03,10800.0,16.728,16.728,16.728,16.728,10800.0
2007-06-18 14:40:00,30.03,30.05,30.01,30.02,37600.0,16.728,16.7391,16.7168,16.7224,37600.0
2007-06-18 14:45:00,30.02,30.03,30.01,30.03,39800.0,16.7224,16.728,16.7168,16.728,39800.0
2007-06-18 14:50:00,30.03,30.03,30.01,30.01,12000.0,16.728,16.728,16.7168,16.7168,12000.0
2007-06-18 14:55:00,30.02,30.03,30.02,30.03,40600.0,16.7224,16.728,16.7224,16.728,40600.0
2007-06-18 15:00:00,30.03,30.03,30.01,30.02,56200.0,16.728,16.728,16.7168,16.7224,56200.0
2007-06-18 15:05:00,30.02,30.02,30.01,30.02,17200.0,16.7224,16.7224,16.7168,16.7224,17200.0
2007-06-18 15:10:00,30.02,30.02,30.0,30.02,52200.0,16.7224,16.7224,16.7113,16.7224,52200.0
2007-06-18 15:15:00,30.02,30.02,30.0,30.0,91400.0,16.7224,16.7224,16.7113,16.7113,91400.0
2007-06-18 15:20:00,30.0,30.0,29.99,30.0,36800.0,16.7113,16.7113,16.7057,16.7113,36800.0
2007-06-18 15:25:00,30.0,30.0,29.99,30.0,34400.0,16.7113,16.7113,16.7057,16.7113,34400.0
2007-06-18 15:30:00,29.99,30.0,29.99,29.99,47600.0,16.7057,16.7113,16.7057,16.7057,47600.0
2007-06-18 15:35:00,29.99,30.0,29.98,30.0,40200.0,16.7057,16.7113,16.7001,16.7113,40200.0
2007-06-18 15:40:00,30.0,30.0,29.99,30.0,38400.0,16.7113,16.7113,16.7057,16.7113,38400.0
2007-06-18 15:45:00,30.0,30.0,29.99,30.0,49000.0,16.7113,16.7113,16.7057,16.7113,49000.0
2007-06-18 15:50:00,29.99,29.99,29.92,29.92,66800.0,16.7057,16.7057,16.6667,16.6667,66800.0
2007-06-18 15:55:00,29.92,29.96,29.92,29.94,88000.0,16.6667,16.689,16.6667,16.6778,88000.0
2007-06-19 09:30:00,29.86,29.86,29.83,29.83,50200.0,16.6333,16.6333,16.6166,16.6166,50200.0
2007-06-19 09:35:00,29.84,29.85,29.8,29.81,69000.0,16.6221,16.6277,16.5998,16.6054,69000.0
2007-06-19 09:40:00,29.81,29.84,29.81,29.84,60400.0,16.6054,16.6221,16.6054,16.6221,60400.0
2007-06-19 09:45:00,29.84,29.84,29.82,29.84,67200.0,16.6221,16.6221,16.611,16.6221,67200.0
2007-06-19 09:50:00,29.83,29.85,29.83,29.84,30200.0,16.6166,16.6277,16.6166,16.6221,30200.0
2007-06-19 09:55:00,29.85,29.86,29.83,29.86,42000.0,16.6277,16.6333,16.6166,16.6333,42000.0
2007-06-19 10:00:00,29.86,29.9,29.86,29.9,41800.0,16.6333,16.6555,16.6333,16.6555,41800.0
2007-06-19 10:05:00,29.89,29.91,29.89,29.9,43200.0,16.65,16.6611,16.65,16.6555,43200.0
2007-06-19 10:10:00,29.9,29.91,29.89,29.9,33800.0,16.6555,16.6611,16.65,16.6555,33800.0
2007-06-19 10:15:00,29.9,29.95,29.9,29.94,37600.0,16.6555,16.6834,16.6555,16.6778,37600.0
2007-06-19 10:20:00,29.94,29.95,29.91,29.93,43400.0,16.6778,16.6834,16.6611,16.6723,43400.0
2007-06-19 10:25:00,29.93,29.93,29.91,29.92,20400.0,16.6723,16.6723,16.6611,16.6667,20400.0
2007-06-19 10:30:00,29.91,29.93,29.91,29.92,17400.0,16.6611,16.6723,16.6611,16.6667,17400.0
2007-06-19 10:35:00,29.93,29.93,29.92,29.93,23400.0,16.6723,16.6723,16.6667,16.6723,23400.0
2007-06-19 10:40:00,29.93,29.93,29.91,29.91,27400.0,16.6723,16.6723,16.6611,16.6611,27400.0
2007-06-19 10:45:00,29.92,29.92,29.91,29.91,21600.0,16.6667,16.6667,16.6611,16.6611,21600.0
2007-06-19 10:50:00,29.92,29.92,29.91,29.91,24600.0,16.6667,16.6667,16.6611,16.6611,24600.0
2007-06-19 10:55:00,29.92,29.93,29.92,29.93,17200.0,16.6667,16.6723,16.6667,16.6723,17200.0
2007-06-19 11:00:00,29.93,29.93,29.91,29.91,12400.0,16.6723,16.6723,16.6611,16.6611,12400.0
2007-06-19 11:05:00,29.91,29.92,29.91,29.91,38600.0,16.6611,16.6667,16.6611,16.6611,38600.0
2007-06-19 11:10:00,29.91,29.91,29.89,29.89,19200.0,16.6611,16.6611,16.65,16.65,19200.0
2007-06-19 11:15:00,29.89,29.89,29.88,29.88,19600.0,16.65,16.65,16.6444,16.6444,19600.0
2007-06-19 11:20:00,29.88,29.88,29.87,29.88,32000.0,16.6444,16.6444,16.6388,16.6444,32000.0
2007-06-19 11:25:00,29.87,29.88,29.84,29.86,28200.0,16.6388,16.6444,16.6221,16.6333,28200.0
2007-06-19 11:30:00,29.85,29.86,29.85,29.85,28600.0,16.6277,16.6333,16.6277,16.6277,28600.0
2007-06-19 11:35:00,29.85,29.85,29.84,29.85,25400.0,16.6277,16.6277,16.6221,16.6277,25400.0
2007-06-19 11:40:00,29.85,29.85,29.84,29.85,9000.0,16.6277,16.6277,16.6221,16.6277,9000.0
2007-06-19 11:45:00,29.84,29.88,29.84,29.88,46200.0,16.6221,16.6444,16.6221,16.6444,46200.0
2007-06-19 11:50:00,29.88,29.89,29.88,29.89,18000.0,16.6444,16.65,16.6444,16.65,18000.0
2007-06-19 11:55:00,29.89,29.91,29.89,29.91,17400.0,16.65,16.6611,16.65,16.6611,17400.0
2007-06-19 12:00:00,29.91,29.95,29.9,29.95,45200.0,16.6611,16.6834,16.6555,16.6834,45200.0
2007-06-19 12:05:00,29.95,29.96,29.94,29.95,57800.0,16.6834,16.689,16.6778,16.6834,57800.0
2007-06-19 12:10:00,29.95,29.95,29.93,29.95,21200.0,16.6834,16.6834,16.6723,16.6834,21200.0
2007-06-19 12:15:00,29.95,29.96,29.94,29.95,83800.0,16.6834,16.689,16.6778,16.6834,83800.0
2007-06-19 12:20:00,29.95,29.96,29.95,29.95,6000.0,16.6834,16.689,16.6834,16.6834,6000.0
2007-06-19 12:25:00,29.96,29.96,29.94,29.95,49000.0,16.689,16.689,16.6778,16.6834,49000.0
2007-06-19 12:30:00,29.94,29.95,29.93,29.94,21800.0,16.6778,16.6834,16.6723,16.6778,21800.0
2007-06-19 12:35:00,29.93,29.95,29.93,29.93,59200.0,16.6723,16.6834,16.6723,16.6723,59200.0
2007-06-19 12:40:00,29.94,29.94,29.93,29.93,11000.0,16.6778,16.6778,16.6723,16.6723,11000.0
2007-06-19 12:45:00,29.93,29.93,29.93,29.93,41800.0,16.6723,16.6723,16.6723,16.6723,41800.0
2007-06-19 12:50:00,29.93,29.93,29.92,29.92,24600.0,16.6723,16.6723,16.6667,16.6667,24600.0
2007-06-19 12:55:00,29.92,29.93,29.92,29.93,30600.0,16.6667,16.6723,16.6667,16.6723,30600.0
2007-06-19 13:00:00,29.92,29.93,29.89,29.89,23200.0,16.6667,16.6723,16.65,16.65,23200.0
2007-06-19 13:05:00,29.89,29.9,29.86,29.88,86200.0,16.65,16.6555,16.6333,16.6444,86200.0
2007-06-19 13:10:00,29.88,29.9,29.88,29.9,13000.0,16.6444,16.6555,16.6444,16.6555,13000.0
2007-06-19 13:15:00,29.89,29.92,29.88,29.88,111600.0,16.65,16.6667,16.6444,16.6444,111600.0
2007-06-19 13:20:00,29.89,29.91,29.89,29.89,44200.0,16.65,16.6611,16.65,16.65,44200.0
2007-06-19 13:25:00,29.89,29.89,29.87,29.88,38000.0,16.65,16.65,16.6388,16.6444,38000.0
2007-06-19 13:30:00,29.88,29.9,29.88,29.89,30600.0,16.6444,16.6555,16.6444,16.65,30600.0
2007-06-19 13:35:00,29.89,29.9,29.88,29.9,25200.0,16.65,16.6555,16.6444,16.6555,25200.0
2007-06-19 13:40:00,29.89,29.91,29.89,29.9,25600.0,16.65,16.6611,16.65,16.6555,25600.0
2007-06-19 13:45:00,29.89,29.89,29.88,29.89,19800.0,16.65,16.65,16.6444,16.65,19800.0
2007-06-19 13:50:00,29.88,29.89,29.88,29.88,21000.0,16.6444,16.65,16.6444,16.6444,21000.0
2007-06-19 13:55:00,29.88,29.89,29.86,29.86,21800.0,16.6444,16.65,16.6333,16.6333,21800.0
2007-06-19 14:00:00,29.86,29.88,29.86,29.87,36200.0,16.6333,16.6444,16.6333,16.6388,36200.0
2007-06-19 14:05:00,29.88,29.88,29.87,29.88,52600.0,16.6444,16.6444,16.6388,16.6444,52600.0
2007-06-19 14:10:00,29.88,29.89,29.88,29.89,10400.0,16.6444,16.65,16.6444,16.65,10400.0
2007-06-19 14:15:00,29.89,29.9,29.89,29.9,23400.0,16.65,16.6555,16.65,16.6555,23400.0
2007-06-19 14:20:00,29.9,29.93,29.9,29.93,42000.0,16.6555,16.6723,16.6555,16.6723,42000.0
2007-06-19 14:25:00,29.93,29.93,29.92,29.93,41800.0,16.6723,16.6723,16.6667,16.6723,41800.0
2007-06-19 14:30:00,29.93,29.93,29.92,29.92,57000.0,16.6723,16.6723,16.6667,16.6667,57000.0
2007-06-19 14:35:00,29.92,29.95,29.92,29.95,44600.0,16.6667,16.6834,16.6667,16.6834,44600.0
2007-06-19 14:40:00,29.95,29.95,29.94,29.94,42000.0,16.6834,16.6834,16.6778,16.6778,42000.0
2007-06-19 14:45:00,29.95,29.95,29.94,29.95,43800.0,16.6834,16.6834,16.6778,16.6834,43800.0
2007-06-19 14:50:00,29.95,29.95,29.93,29.94,25800.0,16.6834,16.6834,16.6723,16.6778,25800.0
2007-06-19 14:55:00,29.94,29.94,29.92,29.93,25600.0,16.6778,16.6778,16.6667,16.6723,25600.0
2007-06-19 15:00:00,29.93,29.93,29.9,29.91,41600.0,16.6723,16.6723,16.6555,16.6611,41600.0
2007-06-19 15:05:00,29.91,29.94,29.9,29.93,38200.0,16.6611,16.6778,16.6555,16.6723,38200.0
2007-06-19 15:10:00,29.93,29.95,29.93,29.93,42000.0,16.6723,16.6834,16.6723,16.6723,42000.0
2007-06-19 15:15:00,29.93,29.95,29.93,29.95,31600.0,16.6723,16.6834,16.6723,16.6834,31600.0
2007-06-19 15:20:00,29.94,29.96,29.94,29.96,42400.0,16.6778,16.689,16.6778,16.689,42400.0
2007-06-19 15:25:00,29.96,29.96,29.94,29.95,25600.0,16.689,16.689,16.6778,16.6834,25600.0
2007-06-19 15:30:00,29.94,29.97,29.94,29.97,102000.0,16.6778,16.6945,16.6778,16.6945,102000.0
2007-06-19 15:35:00,29.97,29.97,29.93,29.93,55400.0,16.6945,16.6945,16.6723,16.6723,55400.0
2007-06-19 15:40:00,29.93,29.96,29.93,29.94,74600.0,16.6723,16.689,16.6723,16.6778,74600.0
2007-06-19 15:45:00,29.95,29.96,29.94,29.95,40400.0,16.6834,16.689,16.6778,16.6834,40400.0
2007-06-19 15:50:00,29.95,29.96,29.93,29.93,55000.0,16.6834,16.689,16.6723,16.6723,55000.0
2007-06-19 15:55:00,29.93,29.95,29.92,29.95,66800.0,16.6723,16.6834,16.6667,16.6834,66800.0
2007-06-20 09:30:00,29.93,29.97,29.86,29.94,92200.0,16.6723,16.6945,16.6333,16.6778,92200.0
2007-06-20 09:35:00,29.92,29.98,29.92,29.97,11800.0,16.6667,16.7001,16.6667,16.6945,11800.0
2007-06-20 09:40:00,29.97,29.98,29.93,29.93,18200.0,16.6945,16.7001,16.6723,16.6723,18200.0
2007-06-20 09:45:00,29.93,29.95,29.87,29.88,55800.0,16.6723,16.6834,16.6388,16.6444,55800.0
2007-06-20 09:50:00,29.88,29.93,29.87,29.93,52400.0,16.6444,16.6723,16.6388,16.6723,52400.0
2007-06-20 09:55:00,29.92,29.93,29.83,29.84,20800.0,16.6667,16.6723,16.6166,16.6221,20800.0
2007-06-20 10:00:00,29.84,29.85,29.8,29.81,72600.0,16.6221,16.6277,16.5998,16.6054,72600.0
2007-06-20 10:05:00,29.81,29.87,29.81,29.87,22200.0,16.6054,16.6388,16.6054,16.6388,22200.0
2007-06-20 10:10:00,29.87,29.88,29.86,29.86,18200.0,16.6388,16.6444,16.6333,16.6333,18200.0
2007-06-20 10:15:00,29.86,29.86,29.84,29.85,33400.0,16.6333,16.6333,16.6221,16.6277,33400.0
2007-06-20 10:20:00,29.84,29.88,29.83,29.86,25800.0,16.6221,16.6444,16.6166,16.6333,25800.0
2007-06-20 10:25:00,29.86,29.87,29.85,29.86,21600.0,16.6333,16.6388,16.6277,16.6333,21600.0
2007-06-20 10:30:00,29.85,29.9,29.85,29.89,53200.0,16.6277,16.6555,16.6277,16.65,53200.0
2007-06-20 10:35:00,29.88,29.89,29.85,29.85,30400.0,16.6444,16.65,16.6277,16.6277,30400.0
2007-06-20 10:40:00,29.85,29.88,29.85,29.88,21800.0,16.6277,16.6444,16.6277,16.6444,21800.0
2007-06-20 10:45:00,29.87,29.88,29.86,29.87,71400.0,16.6388,16.6444,16.6333,16.6388,71400.0
2007-06-20 10:50:00,29.86,29.88,29.86,29.88,27400.0,16.6333,16.6444,16.6333,16.6444,27400.0
2007-06-20 10:55:00,29.87,29.88,29.87,29.88,10200.0,16.6388,16.6444,16.6388,16.6444,10200.0
2007-06-20 11:00:00,29.87,29.89,29.87,29.89,21400.0,16.6388,16.65,16.6388,16.65,21400.0
2007-06-20 11:05:00,29.89,29.9,29.88,29.9,21800.0,16.65,16.6555,16.6444,16.6555,21800.0
2007-06-20 11:10:00,29.89,29.9,29.86,29.86,24800.0,16.65,16.6555,16.6333,16.6333,24800.0
2007-06-20 11:15:00,29.86,29.87,29.86,29.86,13600.0,16.6333,16.6388,16.6333,16.6333,13600.0
2007-06-20 11:20:00,29.86,29.88,29.86,29.88,14800.0,16.6333,16.6444,16.6333,16.6444,14800.0
2007-06-20 11:25:00,29.88,29.89,29.88,29.89,17600.0,16.6444,16.65,16.6444,16.65,17600.0
2007-06-20 11:30:00,29.88,29.89,29.86,29.86,80200.0,16.6444,16.65,16.6333,16.6333,80200.0
2007-06-20 11:35:00,29.87,29.87,29.83,29.83,27600.0,16.6388,16.6388,16.6166,16.6166,27600.0
2007-06-20 11:40:00,29.83,29.86,29.83,29.85,32200.0,16.6166,16.6333,16.6166,16.6277,32200.0
2007-06-20 11:45:00,29.85,29.87,29.85,29.86,13600.0,16.6277,16.6388,16.6277,16.6333,13600.0
2007-06-20 11:50:00,29.86,29.86,29.86,29.86,7600.0,16.6333,16.6333,16.6333,16.6333,7600.0
2007-06-20 11:55:00,29.86,29.86,29.83,29.86,29800.0,16.6333,16.6333,16.6166,16.6333,29800.0
2007-06-20 12:00:00,29.86,29.86,29.83,29.83,19600.0,16.6333,16.6333,16.6166,16.6166,19600.0
2007-06-20 12:05:00,29.83,29.85,29.81,29.84,48400.0,16.6166,16.6277,16.6054,16.6221,48400.0
2007-06-20 12:10:00,29.84,29.85,29.84,29.85,19800.0,16.6221,16.6277,16.6221,16.6277,19800.0
2007-06-20 12:15:00,29.84,29.87,29.84,29.86,14200.0,16.6221,16.6388,16.6221,16.6333,14200.0
2007-06-20 12:20:00,29.86,29.87,29.85,29.85,20000.0,16.6333,16.6388,16.6277,16.6277,20000.0
2007-06-20 12:25:00,29.85,29.85,29.85,29.85,4800.0,16.6277,16.6277,16.6277,16.6277,4800.0
2007-06-20 12:30:00,29.85,29.86,29.85,29.86,9000.0,16.6277,16.6333,16.6277,16.6333,9000.0
2007-06-20 12:35:00,29.85,29.86,29.85,29.86,13800.0,16.6277,16.6333,16.6277,16.6333,13800.0
2007-06-20 12:40:00,29.86,29.86,29.85,29.86,30400.0,16.6333,16.6333,16.6277,16.6333,30400.0
2007-06-20 12:45:00,29.86,29.86,29.85,29.86,8000.0,16.6333,16.6333,16.6277,16.6333,8000.0
2007-06-20 12:50:00,29.85,29.86,29.85,29.85,4200.0,16.6277,16.6333,16.6277,16.6277,4200.0
2007-06-20 12:55:00,29.85,29.85,29.85,29.85,24800.0,16.6277,16.6277,16.6277,16.6277,24800.0
2007-06-20 13:00:00,29.85,29.85,29.84,29.85,19200.0,16.6277,16.6277,16.6221,16.6277,19200.0
2007-06-20 13:05:00,29.85,29.85,29.82,29.82,22800.0,16.6277,16.6277,16.611,16.611,22800.0
2007-06-20 13:10:00,29.82,29.83,29.8,29.81,46800.0,16.611,16.6166,16.5998,16.6054,46800.0
2007-06-20 13:15:00,29.8,29.83,29.8,29.81,28400.0,16.5998,16.6166,16.5998,16.6054,28400.0
2007-06-20 13:20:00,29.82,29.83,29.77,29.79,24800.0,16.611,16.6166,16.5831,16.5943,24800.0
2007-06-20 13:25:00,29.79,29.81,29.77,29.78,41400.0,16.5943,16.6054,16.5831,16.5887,41400.0
2007-06-20 13:30:00,29.78,29.8,29.78,29.8,13400.0,16.5887,16.5998,16.5887,16.5998,13400.0
2007-06-20 13:35:00,29.8,29.8,29.79,29.79,10000.0,16.5998,16.5998,16.5943,16.5943,10000.0
2007-06-20 13:40:00,29.79,29.8,29.75,29.75,17400.0,16.5943,16.5998,16.572,16.572,17400.0
2007-06-20 13:45:00,29.75,29.78,29.75,29.77,37200.0,16.572,16.5887,16.572,16.5831,37200.0
2007-06-20 13:50:00,29.77,29.78,29.77,29.77,11200.0,16.5831,16.5887,16.5831,16.5831,11200.0
2007-06-20 13:55:00,29.77,29.78,29.76,29.78,12200.0,16.5831,16.5887,16.5776,16.5887,12200.0
2007-06-20 14:00:00,29.77,29.78,29.77,29.77,9800.0,16.5831,16.5887,16.5831,16.5831,9800.0
2007-06-20 14:05:00,29.77,29.8,29.77,29.79,17600.0,16.5831,16.5998,16.5831,16.5943,17600.0
2007-06-20 14:10:00,29.8,29.8,29.78,29.78,8400.0,16.5998,16.5998,16.5887,16.5887,8400.0
2007-06-20 14:15:00,29.78,29.79,29.78,29.78,21200.0,16.5887,16.5943,16.5887,16.5887,21200.0
2007-06-20 14:20:00,29.78,29.78,29.74,29.77,62600.0,16.5887,16.5887,16.5664,16.5831,62600.0
2007-06-20 14:25:00,29.76,29.77,29.73,29.75,27200.0,16.5776,16.5831,16.5609,16.572,27200.0
2007-06-20 14:30:00,29.74,29.76,29.73,29.75,16800.0,16.5664,16.5776,16.5609,16.572,16800.0
2007-06-20 14:35:00,29.75,29.75,29.7,29.72,44600.0,16.572,16.572,16.5441,16.5553,44600.0
2007-06-20 14:40:00,29.71,29.75,29.71,29.74,27000.0,16.5497,16.572,16.5497,16.5664,27000.0
2007-06-20 14:45:00,29.74,29.78,29.74,29.76,17600.0,16.5664,16.5887,16.5664,16.5776,17600.0
2007-06-20 14:50:00,29.76,29.78,29.76,29.77,6600.0,16.5776,16.5887,16.5776,16.5831,6600.0
2007-06-20 14:55:00,29.77,29.77,29.75,29.75,18200.0,16.5831,16.5831,16.572,16.572,18200.0
2007-06-20 15:00:00,29.76,29.77,29.69,29.7,51600.0,16.5776,16.5831,16.5386,16.5441,51600.0
2007-06-20 15:05:00,29.7,29.72,29.68,29.72,19600.0,16.5441,16.5553,16.533,16.5553,19600.0
2007-06-20 15:10:00,29.71,29.73,29.68,29.7,16200.0,16.5497,16.5609,16.533,16.5441,16200.0
2007-06-20 15:15:00,29.7,29.71,29.7,29.7,14600.0,16.5441,16.5497,16.5441,16.5441,14600.0
2007-06-20 15:20:00,29.68,29.7,29.67,29.67,30600.0,16.533,16.5441,16.5274,16.5274,30600.0
2007-06-20 15:25:00,29.67,29.7,29.67,29.68,19000.0,16.5274,16.5441,16.5274,16.533,19000.0
2007-06-20 15:30:00,29.68,29.68,29.64,29.66,24200.0,16.533,16.533,16.5107,16.5219,24200.0
2007-06-20 15:35:00,29.65,29.66,29.63,29.63,38200.0,16.5163,16.5219,16.5051,16.5051,38200.0
2007-06-20 15:40:00,29.63,29.64,29.62,29.63,64800.0,16.5051,16.5107,16.4996,16.5051,64800.0
2007-06-20 15:45:00,29.62,29.63,29.58,29.58,99000.0,16.4996,16.5051,16.4773,16.4773,99000.0
2007-06-20 15:50:00,29.58,29.63,29.56,29.59,174800.0,16.4773,16.5051,16.4662,16.4829,174800.0
2007-06-20 15:55:00,29.59,29.6,29.55,29.55,116200.0,16.4829,16.4884,16.4606,16.4606,116200.0
2007-06-21 09:30:00,29.53,29.6,29.5,29.6,63600.0,16.4494,16.4884,16.4327,16.4884,63600.0
2007-06-21 09:35:00,29.6,29.61,29.55,29.57,54600.0,16.4884,16.494,16.4606,16.4717,54600.0
2007-06-21 09:40:00,29.55,29.56,29.55,29.56,28800.0,16.4606,16.4662,16.4606,16.4662,28800.0
2007-06-21 09:45:00,29.56,29.57,29.54,29.56,18400.0,16.4662,16.4717,16.455,16.4662,18400.0
2007-06-21 09:50:00,29.56,29.59,29.56,29.57,20400.0,16.4662,16.4829,16.4662,16.4717,20400.0
2007-06-21 09:55:00,29.57,29.59,29.5,29.51,38000.0,16.4717,16.4829,16.4327,16.4383,38000.0
2007-06-21 10:00:00,29.51,29.57,29.51,29.56,35000.0,16.4383,16.4717,16.4383,16.4662,35000.0
2007-06-21 10:05:00,29.56,29.59,29.54,29.59,28400.0,16.4662,16.4829,16.455,16.4829,28400.0
2007-06-21 10:10:00,29.59,29.6,29.56,29.57,30800.0,16.4829,16.4884,16.4662,16.4717,30800.0
2007-06-21 10:15:00,29.57,29.65,29.57,29.65,72600.0,16.4717,16.5163,16.4717,16.5163,72600.0
2007-06-21 10:20:00,29.65,29.68,29.63,29.66,46200.0,16.5163,16.533,16.5051,16.5219,46200.0
2007-06-21 10:25:00,29.66,29.68,29.6,29.61,43000.0,16.5219,16.533,16.4884,16.494,43000.0
2007-06-21 10:30:00,29.6,29.62,29.58,29.58,27800.0,16.4884,16.4996,16.4773,16.4773,27800.0
2007-06-21 10:35:00,29.58,29.61,29.58,29.58,38200.0,16.4773,16.494,16.4773,16.4773,38200.0
2007-06-21 10:40:00,29.59,29.6,29.53,29.55,106000.0,16.4829,16.4884,16.4494,16.4606,106000.0
2007-06-21 10:45:00,29.54,29.56,29.53,29.56,61800.0,16.455,16.4662,16.4494,16.4662,61800.0
2007-06-21 10:50:00,29.56,29.59,29.55,29.56,47600.0,16.4662,16.4829,16.4606,16.4662,47600.0
2007-06-21 10:55:00,29.56,29.59,29.54,29.56,36600.0,16.4662,16.4829,16.455,16.4662,36600.0
2007-06-21 11:00:00,29.56,29.57,29.56,29.56,16600.0,16.4662,16.4717,16.4662,16.4662,16600.0
2007-06-21 11:05:00,29.56,29.56,29.54,29.54,21400.0,16.4662,16.4662,16.455,16.455,21400.0
2007-06-21 11:10:00,29.54,29.56,29.52,29.54,30200.0,16.455,16.4662,16.4439,16.455,30200.0
2007-06-21 11:15:00,29.55,29.56,29.54,29.56,10200.0,16.4606,16.4662,16.455,16.4662,10200.0
2007-06-21 11:20:00,29.56,29.57,29.54,29.54,19000.0,16.4662,16.4717,16.455,16.455,19000.0
2007-06-21 11:25:00,29.54,29.56,29.52,29.55,18600.0,16.455,16.4662,16.4439,16.4606,18600.0
2007-06-21 11:30:00,29.55,29.55,29.53,29.55,17800.0,16.4606,16.4606,16.4494,16.4606,17800.0
2007-06-21 11:35:00,29.54,29.56,29.51,29.52,34200.0,16.455,16.4662,16.4383,16.4439,34200.0
2007-06-21 11:40:00,29.52,29.52,29.51,29.52,10400.0,16.4439,16.4439,16.4383,16.4439,10400.0
2007-06-21 11:45:00,29.52,29.54,29.52,29.54,11400.0,16.4439,16.455,16.4439,16.455,11400.0
2007-06-21 11:50:00,29.54,29.55,29.5,29.5,23800.0,16.455,16.4606,16.4327,16.4327,23800.0
2007-06-21 11:55:00,29.5,29.53,29.5,29.53,9400.0,16.4327,16.4494,16.4327,16.4494,9400.0
2007-06-21 12:00:00,29.53,29.59,29.53,29.59,62800.0,16.4494,16.4829,16.4494,16.4829,62800.0
2007-06-21 12:05:00,29.59,29.59,29.58,29.59,30200.0,16.4829,16.4829,16.4773,16.4829,30200.0
2007-06-21 12:10:00,29.59,29.6,29.58,29.59,14600.0,16.4829,16.4884,16.4773,16.4829,14600.0
2007-06-21 12:15:00,29.59,29.59,29.56,29.57,22600.0,16.4829,16.4829,16.4662,16.4717,22600.0
2007-06-21 12:20:00,29.57,29.58,29.54,29.56,40600.0,16.4717,16.4773,16.455,16.4662,40600.0
2007-06-21 12:25:00,29.56,29.57,29.56,29.57,11800.0,16.4662,16.4717,16.4662,16.4717,11800.0
2007-06-21 12:30:00,29.57,29.57,29.54,29.55,20400.0,16.4717,16.4717,16.455,16.4606,20400.0
2007-06-21 12:35:00,29.55,29.58,29.54,29.58,17400.0,16.4606,16.4773,16.455,16.4773,17400.0
2007-06-21 12:40:00,29.58,29.59,29.56,29.59,21600.0,16.4773,16.4829,16.4662,16.4829,21600.0
2007-06-21 12:45:00,29.59,29.6,29.58,29.6,22600.0,16.4829,16.4884,16.4773,16.4884,22600.0
2007-06-21 12:50:00,29.59,29.6,29.57,29.57,16800.0,16.4829,16.4884,16.4717,16.4717,16800.0
2007-06-21 12:55:00,29.58,29.58,29.56,29.56,6200.0,16.4773,16.4773,16.4662,16.4662,6200.0
2007-06-21 13:00:00,29.57,29.58,29.56,29.56,20400.0,16.4717,16.4773,16.4662,16.4662,20400.0
2007-06-21 13:05:00,29.56,29.59,29.56,29.56,74400.0,16.4662,16.4829,16.4662,16.4662,74400.0
2007-06-21 13:10:00,29.56,29.57,29.56,29.56,60200.0,16.4662,16.4717,16.4662,16.4662,60200.0
2007-06-21 13:15:00,29.57,29.59,29.56,29.58,57000.0,16.4717,16.4829,16.4662,16.4773,57000.0
2007-06-21 13:20:00,29.58,29.6,29.58,29.59,19800.0,16.4773,16.4884,16.4773,16.4829,19800.0
2007-06-21 13:25:00,29.59,29.61,29.59,29.61,30200.0,16.4829,16.494,16.4829,16.494,30200.0
2007-06-21 13:30:00,29.61,29.63,29.61,29.63,59800.0,16.494,16.5051,16.494,16.5051,59800.0
2007-06-21 13:35:00,29.63,29.64,29.63,29.64,14600.0,16.5051,16.5107,16.5051,16.5107,14600.0
2007-06-21 13:40:00,29.64,29.65,29.63,29.63,20000.0,16.5107,16.5163,16.5051,16.5051,20000.0
2007-06-21 13:45:00,29.64,29.65,29.63,29.63,19000.0,16.5107,16.5163,16.5051,16.5051,19000.0
2007-06-21 13:50:00,29.63,29.63,29.61,29.61,13800.0,16.5051,16.5051,16.494,16.494,13800.0
2007-06-21 13:55:00,29.62,29.63,29.61,29.61,19200.0,16.4996,16.5051,16.494,16.494,19200.0
2007-06-21 14:00:00,29.61,29.65,29.61,29.65,105600.0,16.494,16.5163,16.494,16.5163,105600.0
2007-06-21 14:05:00,29.64,29.65,29.64,29.65,88600.0,16.5107,16.5163,16.5107,16.5163,88600.0
2007-06-21 14:10:00,29.65,29.65,29.62,29.64,79800.0,16.5163,16.5163,16.4996,16.5107,79800.0
2007-06-21 14:15:00,29.64,29.7,29.64,29.69,54800.0,16.5107,16.5441,16.5107,16.5386,54800.0
2007-06-21 14:20:00,29.7,29.7,29.68,29.68,95000.0,16.5441,16.5441,16.533,16.533,95000.0
2007-06-21 14:25:00,29.68,29.68,29.66,29.67,38000.0,16.533,16.533,16.5219,16.5274,38000.0
2007-06-21 14:30:00,29.67,29.67,29.64,29.64,76200.0,16.5274,16.5274,16.5107,16.5107,76200.0
2007-06-21 14:35:00,29.64,29.65,29.61,29.61,71200.0,16.5107,16.5163,16.494,16.494,71200.0
2007-06-21 14:40:00,29.6,29.61,29.56,29.57,113200.0,16.4884,16.494,16.4662,16.4717,113200.0
2007-06-21 14:45:00,29.57,29.57,29.55,29.55,52000.0,16.4717,16.4717,16.4606,16.4606,52000.0
2007-06-21 14:50:00,29.56,29.59,29.56,29.56,67800.0,16.4662,16.4829,16.4662,16.4662,67800.0
2007-06-21 14:55:00,29.57,29.59,29.57,29.58,57400.0,16.4717,16.4829,16.4717,16.4773,57400.0
2007-06-21 15:00:00,29.58,29.6,29.58,29.59,73600.0,16.4773,16.4884,16.4773,16.4829,73600.0
2007-06-21 15:05:00,29.6,29.6,29.58,29.6,56800.0,16.4884,16.4884,16.4773,16.4884,56800.0
2007-06-21 15:10:00,29.6,29.6,29.56,29.57,52600.0,16.4884,16.4884,16.4662,16.4717,52600.0
2007-06-21 15:15:00,29.57,29.59,29.56,29.56,46200.0,16.4717,16.4829,16.4662,16.4662,46200.0
2007-06-21 15:20:00,29.56,29.59,29.56,29.58,39200.0,16.4662,16.4829,16.4662,16.4773,39200.0
2007-06-21 15:25:00,29.58,29.59,29.55,29.56,53600.0,16.4773,16.4829,16.4606,16.4662,53600.0
2007-06-21 15:30:00,29.56,29.59,29.56,29.59,33200.0,16.4662,16.4829,16.4662,16.4829,33200.0
2007-06-21 15:35:00,29.59,29.6,29.58,29.6,38600.0,16.4829,16.4884,16.4773,16.4884,38600.0
2007-06-21 15:40:00,29.59,29.6,29.56,29.57,72400.0,16.4829,16.4884,16.4662,16.4717,72400.0
2007-06-21 15:45:00,29.57,29.59,29.55,29.57,96200.0,16.4717,16.4829,16.4606,16.4717,96200.0
2007-06-21 15:50:00,29.57,29.57,29.55,29.56,152600.0,16.4717,16.4717,16.4606,16.4662,152600.0
2007-06-21 15:55:00,29.56,29.56,29.55,29.55,83200.0,16.4662,16.4662,16.4606,16.4606,83200.0
2007-06-22 09:30:00,29.45,29.49,29.38,29.49,53000.0,16.4049,16.4272,16.3659,16.4272,53000.0
2007-06-22 09:35:00,29.47,29.64,29.46,29.64,35600.0,16.416,16.5107,16.4105,16.5107,35600.0
2007-06-22 09:40:00,29.63,29.63,29.56,29.61,57800.0,16.5051,16.5051,16.4662,16.494,57800.0
2007-06-22 09:45:00,29.61,29.61,29.52,29.53,59400.0,16.494,16.494,16.4439,16.4494,59400.0
2007-06-22 09:50:00,29.54,29.58,29.53,29.54,60000.0,16.455,16.4773,16.4494,16.455,60000.0
2007-06-22 09:55:00,29.55,29.57,29.54,29.55,73600.0,16.4606,16.4717,16.455,16.4606,73600.0
2007-06-22 10:00:00,29.54,29.54,29.52,29.52,53200.0,16.455,16.455,16.4439,16.4439,53200.0
2007-06-22 10:05:00,29.52,29.54,29.51,29.54,58800.0,16.4439,16.455,16.4383,16.455,58800.0
2007-06-22 10:10:00,29.54,29.55,29.52,29.52,42400.0,16.455,16.4606,16.4439,16.4439,42400.0
2007-06-22 10:15:00,29.52,29.54,29.5,29.5,75200.0,16.4439,16.455,16.4327,16.4327,75200.0
2007-06-22 10:20:00,29.5,29.53,29.5,29.52,38600.0,16.4327,16.4494,16.4327,16.4439,38600.0
2007-06-22 10:25:00,29.52,29.52,29.49,29.49,18000.0,16.4439,16.4439,16.4272,16.4272,18000.0
2007-06-22 10:30:00,29.5,29.53,29.46,29.51,46600.0,16.4327,16.4494,16.4105,16.4383,46600.0
2007-06-22 10:35:00,29.51,29.52,29.47,29.49,23400.0,16.4383,16.4439,16.416,16.4272,23400.0
2007-06-22 10:40:00,29.49,29.49,29.46,29.48,49800.0,16.4272,16.4272,16.4105,16.4216,49800.0
2007-06-22 10:45:00,29.48,29.49,29.47,29.48,37800.0,16.4216,16.4272,16.416,16.4216,37800.0
2007-06-22 10:50:00,29.48,29.48,29.43,29.45,57000.0,16.4216,16.4216,16.3937,16.4049,57000.0
2007-06-22 10:55:00,29.45,29.48,29.45,29.45,47000.0,16.4049,16.4216,16.4049,16.4049,47000.0
2007-06-22 11:00:00,29.45,29.47,29.45,29.45,69400.0,16.4049,16.416,16.4049,16.4049,69400.0
2007-06-22 11:05:00,29.46,29.46,29.43,29.45,63200.0,16.4105,16.4105,16.3937,16.4049,63200.0
2007-06-22 11:10:00,29.45,29.46,29.43,29.45,57400.0,16.4049,16.4105,16.3937,16.4049,57400.0
2007-06-22 11:15:00,29.45,29.46,29.43,29.45,11400.0,16.4049,16.4105,16.3937,16.4049,11400.0
2007-06-22 11:20:00,29.44,29.45,29.43,29.43,34600.0,16.3993,16.4049,16.3937,16.3937,34600.0
2007-06-22 11:25:00,29.45,29.48,29.43,29.46,20000.0,16.4049,16.4216,16.3937,16.4105,20000.0
2007-06-22 11:30:00,29.46,29.47,29.43,29.47,39400.0,16.4105,16.416,16.3937,16.416,39400.0
2007-06-22 11:35:00,29.46,29.47,29.44,29.47,22200.0,16.4105,16.416,16.3993,16.416,22200.0
2007-06-22 11:40:00,29.46,29.47,29.43,29.44,47600.0,16.4105,16.416,16.3937,16.3993,47600.0
2007-06-22 11:45:00,29.44,29.45,29.43,29.45,26600.0,16.3993,16.4049,16.3937,16.4049,26600.0
2007-06-22 11:50:00,29.45,29.47,29.44,29.46,38400.0,16.4049,16.416,16.3993,16.4105,38400.0
2007-06-22 11:55:00,29.46,29.47,29.45,29.47,43000.0,16.4105,16.416,16.4049,16.416,43000.0
2007-06-22 12:00:00,29.46,29.48,29.45,29.48,33200.0,16.4105,16.4216,16.4049,16.4216,33200.0
2007-06-22 12:05:00,29.48,29.49,29.48,29.48,29000.0,16.4216,16.4272,16.4216,16.4216,29000.0
2007-06-22 12:10:00,29.48,29.49,29.45,29.46,54600.0,16.4216,16.4272,16.4049,16.4105,54600.0
2007-06-22 12:15:00,29.46,29.47,29.4,29.4,56200.0,16.4105,16.416,16.377,16.377,56200.0
2007-06-22 12:20:00,29.4,29.42,29.4,29.41,34200.0,16.377,16.3882,16.377,16.3826,34200.0
2007-06-22 12:25:00,29.41,29.41,29.33,29.36,81200.0,16.3826,16.3826,16.338,16.3547,81200.0
2007-06-22 12:30:00,29.35,29.37,29.23,29.31,101200.0,16.3492,16.3603,16.2823,16.3269,101200.0
2007-06-22 12:35:00,29.32,29.36,29.3,29.36,81200.0,16.3325,16.3547,16.3213,16.3547,81200.0
2007-06-22 12:40:00,29.36,29.37,29.33,29.34,42600.0,16.3547,16.3603,16.338,16.3436,42600.0
2007-06-22 12:45:00,29.34,29.36,29.32,29.36,27200.0,16.3436,16.3547,16.3325,16.3547,27200.0
2007-06-22 12:50:00,29.36,29.36,29.31,29.32,41400.0,16.3547,16.3547,16.3269,16.3325,41400.0
2007-06-22 12:55:00,29.31,29.34,29.31,29.33,26000.0,16.3269,16.3436,16.3269,16.338,26000.0
2007-06-22 13:00:00,29.32,29.32,29.28,29.28,41400.0,16.3325,16.3325,16.3102,16.3102,41400.0
2007-06-22 13:05:00,29.28,29.29,29.22,29.22,110400.0,16.3102,16.3158,16.2768,16.2768,110400.0
2007-06-22 13:10:00,29.22,29.28,29.22,29.28,116200.0,16.2768,16.3102,16.2768,16.3102,116200.0
2007-06-22 13:15:00,29.26,29.32,29.26,29.31,35600.0,16.299,16.3325,16.299,16.3269,35600.0
2007-06-22 13:20:00,29.32,29.36,29.31,29.36,110600.0,16.3325,16.3547,16.3269,16.3547,110600.0
2007-06-22 13:25:00,29.36,29.38,29.35,29.38,53000.0,16.3547,16.3659,16.3492,16.3659,53000.0
2007-06-22 13:30:00,29.38,29.41,29.36,29.38,34400.0,16.3659,16.3826,16.3547,16.3659,34400.0
2007-06-22 13:35:00,29.37,29.41,29.37,29.41,19400.0,16.3603,16.3826,16.3603,16.3826,19400.0
2007-06-22 13:40:00,29.42,29.42,29.39,29.39,24800.0,16.3882,16.3882,16.3715,16.3715,24800.0
2007-06-22 13:45:00,29.39,29.4,29.39,29.39,22000.0,16.3715,16.377,16.3715,16.3715,22000.0
2007-06-22 13:50:00,29.4,29.4,29.36,29.36,26600.0,16.377,16.377,16.3547,16.3547,26600.0
2007-06-22 13:55:00,29.36,29.39,29.35,29.38,42400.0,16.3547,16.3715,16.3492,16.3659,42400.0
2007-06-22 14:00:00,29.37,29.38,29.33,29.33,24000.0,16.3603,16.3659,16.338,16.338,24000.0
2007-06-22 14:05:00,29.33,29.35,29.3,29.33,31400.0,16.338,16.3492,16.3213,16.338,31400.0
2007-06-22 14:10:00,29.33,29.38,29.33,29.36,29200.0,16.338,16.3659,16.338,16.3547,29200.0
2007-06-22 14:15:00,29.36,29.37,29.34,29.35,24600.0,16.3547,16.3603,16.3436,16.3492,24600.0
2007-06-22 14:20:00,29.35,29.36,29.33,29.33,46000.0,16.3492,16.3547,16.338,16.338,46000.0
2007-06-22 14:25:00,29.33,29.36,29.33,29.36,61600.0,16.338,16.3547,16.338,16.3547,61600.0
2007-06-22 14:30:00,29.36,29.4,29.3,29.31,61000.0,16.3547,16.377,16.3213,16.3269,61000.0
2007-06-22 14:35:00,29.32,29.36,29.32,29.35,75400.0,16.3325,16.3547,16.3325,16.3492,75400.0
2007-06-22 14:40:00,29.35,29.36,29.31,29.34,79600.0,16.3492,16.3547,16.3269,16.3436,79600.0
2007-06-22 14:45:00,29.34,29.36,29.32,29.33,57800.0,16.3436,16.3547,16.3325,16.338,57800.0
2007-06-22 14:50:00,29.32,29.38,29.32,29.36,67400.0,16.3325,16.3659,16.3325,16.3547,67400.0
2007-06-22 14:55:00,29.35,29.38,29.34,29.36,51400.0,16.3492,16.3659,16.3436,16.3547,51400.0
2007-06-22 15:00:00,29.36,29.39,29.33,29.36,41000.0,16.3547,16.3715,16.338,16.3547,41000.0
2007-06-22 15:05:00,29.36,29.36,29.34,29.35,30400.0,16.3547,16.3547,16.3436,16.3492,30400.0
2007-06-22 15:10:00,29.34,29.37,29.34,29.37,37800.0,16.3436,16.3603,16.3436,16.3603,37800.0
2007-06-22 15:15:00,29.36,29.37,29.35,29.36,27000.0,16.3547,16.3603,16.3492,16.3547,27000.0
2007-06-22 15:20:00,29.36,29.38,29.36,29.38,33400.0,16.3547,16.3659,16.3547,16.3659,33400.0
2007-06-22 15:25:00,29.38,29.39,29.34,29.34,55000.0,16.3659,16.3715,16.3436,16.3436,55000.0
2007-06-22 15:30:00,29.34,29.34,29.31,29.31,101600.0,16.3436,16.3436,16.3269,16.3269,101600.0
2007-06-22 15:35:00,29.31,29.33,29.24,29.27,120200.0,16.3269,16.338,16.2879,16.3046,120200.0
2007-06-22 15:40:00,29.27,29.28,29.2,29.2,103400.0,16.3046,16.3102,16.2656,16.2656,103400.0
2007-06-22 15:45:00,29.2,29.25,29.19,29.25,77000.0,16.2656,16.2935,16.26,16.2935,77000.0
2007-06-22 15:50:00,29.25,29.27,29.23,29.25,113000.0,16.2935,16.3046,16.2823,16.2935,113000.0
2007-06-22 15:55:00,29.25,29.28,29.25,29.26,158000.0,16.2935,16.3102,16.2935,16.299,158000.0
2007-06-25 09:30:00,29.33,29.34,29.29,29.34,69400.0,16.338,16.3436,16.3158,16.3436,69400.0
2007-06-25 09:35:00,29.35,29.35,29.29,29.32,100600.0,16.3492,16.3492,16.3158,16.3325,100600.0
2007-06-25 09:40:00,29.32,29.34,29.3,29.31,69400.0,16.3325,16.3436,16.3213,16.3269,69400.0
2007-06-25 09:45:00,29.31,29.33,29.3,29.32,40200.0,16.3269,16.338,16.3213,16.3325,40200.0
2007-06-25 09:50:00,29.32,29.34,29.29,29.34,89400.0,16.3325,16.3436,16.3158,16.3436,89400.0
2007-06-25 09:55:00,29.33,29.38,29.33,29.38,23200.0,16.338,16.3659,16.338,16.3659,23200.0
2007-06-25 10:00:00,29.38,29.46,29.38,29.43,79000.0,16.3659,16.4105,16.3659,16.3937,79000.0
2007-06-25 10:05:00,29.43,29.43,29.4,29.42,50400.0,16.3937,16.3937,16.377,16.3882,50400.0
2007-06-25 10:10:00,29.42,29.49,29.41,29.48,74600.0,16.3882,16.4272,16.3826,16.4216,74600.0
2007-06-25 10:15:00,29.48,29.5,29.45,29.47,66200.0,16.4216,16.4327,16.4049,16.416,66200.0
2007-06-25 10:20:00,29.47,29.49,29.46,29.47,65800.0,16.416,16.4272,16.4105,16.416,65800.0
2007-06-25 10:25:00,29.47,29.5,29.47,29.5,28800.0,16.416,16.4327,16.416,16.4327,28800.0
2007-06-25 10:30:00,29.49,29.53,29.48,29.49,25400.0,16.4272,16.4494,16.4216,16.4272,25400.0
2007-06-25 10:35:00,29.49,29.5,29.48,29.49,37000.0,16.4272,16.4327,16.4216,16.4272,37000.0
2007-06-25 10:40:00,29.5,29.5,29.46,29.48,63200.0,16.4327,16.4327,16.4105,16.4216,63200.0
2007-06-25 10:45:00,29.49,29.53,29.49,29.53,34000.0,16.4272,16.4494,16.4272,16.4494,34000.0
2007-06-25 10:50:00,29.53,29.54,29.5,29.53,26600.0,16.4494,16.455,16.4327,16.4494,26600.0
2007-06-25 10:55:00,29.53,29.55,29.51,29.52,118000.0,16.4494,16.4606,16.4383,16.4439,118000.0
2007-06-25 11:00:00,29.52,29.56,29.51,29.53,43800.0,16.4439,16.4662,16.4383,16.4494,43800.0
2007-06-25 11:05:00,29.54,29.54,29.51,29.51,18800.0,16.455,16.455,16.4383,16.4383,18800.0
2007-06-25 11:10:00,29.51,29.52,29.5,29.52,199200.0,16.4383,16.4439,16.4327,16.4439,199200.0
2007-06-25 11:15:00,29.52,29.54,29.51,29.52,42400.0,16.4439,16.455,16.4383,16.4439,42400.0
2007-06-25 11:20:00,29.53,29.54,29.51,29.52,21000.0,16.4494,16.455,16.4383,16.4439,21000.0
2007-06-25 11:25:00,29.52,29.52,29.49,29.5,27400.0,16.4439,16.4439,16.4272,16.4327,27400.0
2007-06-25 11:30:00,29.49,29.5,29.48,29.49,25000.0,16.4272,16.4327,16.4216,16.4272,25000.0
2007-06-25 11:35:00,29.49,29.49,29.45,29.45,24800.0,16.4272,16.4272,16.4049,16.4049,24800.0
2007-06-25 11:40:00,29.45,29.45,29.41,29.41,38000.0,16.4049,16.4049,16.3826,16.3826,38000.0
2007-06-25 11:45:00,29.41,29.43,29.41,29.43,41600.0,16.3826,16.3937,16.3826,16.3937,41600.0
2007-06-25 11:50:00,29.43,29.43,29.36,29.38,56400.0,16.3937,16.3937,16.3547,16.3659,56400.0
2007-06-25 11:55:00,29.39,29.42,29.38,29.4,60600.0,16.3715,16.3882,16.3659,16.377,60600.0
2007-06-25 12:00:00,29.4,29.42,29.4,29.42,53400.0,16.377,16.3882,16.377,16.3882,53400.0
2007-06-25 12:05:00,29.42,29.46,29.41,29.46,53400.0,16.3882,16.4105,16.3826,16.4105,53400.0
2007-06-25 12:10:00,29.46,29.5,29.46,29.49,32200.0,16.4105,16.4327,16.4105,16.4272,32200.0
2007-06-25 12:15:00,29.5,29.5,29.49,29.49,16400.0,16.4327,16.4327,16.4272,16.4272,16400.0
2007-06-25 12:20:00,29.49,29.5,29.49,29.49,23200.0,16.4272,16.4327,16.4272,16.4272,23200.0
2007-06-25 12:25:00,29.5,29.52,29.49,29.5,22000.0,16.4327,16.4439,16.4272,16.4327,22000.0
2007-06-25 12:30:00,29.5,29.5,29.49,29.49,33200.0,16.4327,16.4327,16.4272,16.4272,33200.0
2007-06-25 12:35:00,29.5,29.5,29.49,29.5,16800.0,16.4327,16.4327,16.4272,16.4327,16800.0
2007-06-25 12:40:00,29.5,29.52,29.5,29.5,39200.0,16.4327,16.4439,16.4327,16.4327,39200.0
2007-06-25 12:45:00,29.5,29.51,29.5,29.5,7200.0,16.4327,16.4383,16.4327,16.4327,7200.0
2007-06-25 12:50:00,29.5,29.5,29.48,29.5,19600.0,16.4327,16.4327,16.4216,16.4327,19600.0
2007-06-25 12:55:00,29.5,29.5,29.43,29.43,47800.0,16.4327,16.4327,16.3937,16.3937,47800.0
2007-06-25 13:00:00,29.45,29.45,29.43,29.43,20800.0,16.4049,16.4049,16.3937,16.3937,20800.0
2007-06-25 13:05:00,29.43,29.45,29.42,29.43,14800.0,16.3937,16.4049,16.3882,16.3937,14800.0
2007-06-25 13:10:00,29.43,29.45,29.43,29.45,10800.0,16.3937,16.4049,16.3937,16.4049,10800.0
2007-06-25 13:15:00,29.45,29.46,29.43,29.45,17800.0,16.4049,16.4105,16.3937,16.4049,17800.0
2007-06-25 13:20:00,29.44,29.46,29.43,29.45,21800.0,16.3993,16.4105,16.3937,16.4049,21800.0
2007-06-25 13:25:00,29.46,29.46,29.44,29.44,19200.0,16.4105,16.4105,16.3993,16.3993,19200.0
2007-06-25 13:30:00,29.45,29.48,29.43,29.47,30800.0,16.4049,16.4216,16.3937,16.416,30800.0
2007-06-25 13:35:00,29.47,29.47,29.46,29.46,10200.0,16.416,16.416,16.4105,16.4105,10200.0
2007-06-25 13:40:00,29.46,29.47,29.46,29.46,14600.0,16.4105,16.416,16.4105,16.4105,14600.0
2007-06-25 13:45:00,29.46,29.47,29.45,29.45,41600.0,16.4105,16.416,16.4049,16.4049,41600.0
2007-06-25 13:50:00,29.45,29.46,29.45,29.46,9600.0,16.4049,16.4105,16.4049,16.4105,9600.0
2007-06-25 13:55:00,29.46,29.47,29.45,29.46,35400.0,16.4105,16.416,16.4049,16.4105,35400.0
2007-06-25 14:00:00,29.46,29.49,29.46,29.49,33600.0,16.4105,16.4272,16.4105,16.4272,33600.0
2007-06-25 14:05:00,29.49,29.49,29.47,29.48,64800.0,16.4272,16.4272,16.416,16.4216,64800.0
2007-06-25 14:10:00,29.48,29.49,29.44,29.47,99200.0,16.4216,16.4272,16.3993,16.416,99200.0
2007-06-25 14:15:00,29.47,29.48,29.45,29.47,39400.0,16.416,16.4216,16.4049,16.416,39400.0
2007-06-25 14:20:00,29.47,29.5,29.47,29.49,30600.0,16.416,16.4327,16.416,16.4272,30600.0
2007-06-25 14:25:00,29.49,29.5,29.47,29.49,39400.0,16.4272,16.4327,16.416,16.4272,39400.0
2007-06-25 14:30:00,29.49,29.49,29.43,29.43,207000.0,16.4272,16.4272,16.3937,16.3937,207000.0
2007-06-25 14:35:00,29.43,29.47,29.43,29.46,86400.0,16.3937,16.416,16.3937,16.4105,86400.0
2007-06-25 14:40:00,29.46,29.46,29.32,29.43,83800.0,16.4105,16.4105,16.3325,16.3937,83800.0
2007-06-25 14:45:00,29.43,29.47,29.39,29.41,45400.0,16.3937,16.416,16.3715,16.3826,45400.0
2007-06-25 14:50:00,29.39,29.44,29.38,29.38,59200.0,16.3715,16.3993,16.3659,16.3659,59200.0
2007-06-25 14:55:00,29.38,29.43,29.38,29.43,27600.0,16.3659,16.3937,16.3659,16.3937,27600.0
2007-06-25 15:00:00,29.43,29.43,29.36,29.39,116200.0,16.3937,16.3937,16.3547,16.3715,116200.0
2007-06-25 15:05:00,29.39,29.4,29.34,29.36,76400.0,16.3715,16.377,16.3436,16.3547,76400.0
2007-06-25 15:10:00,29.36,29.39,29.33,29.38,47600.0,16.3547,16.3715,16.338,16.3659,47600.0
2007-06-25 15:15:00,29.39,29.42,29.34,29.36,64000.0,16.3715,16.3882,16.3436,16.3547,64000.0
2007-06-25 15:20:00,29.36,29.42,29.36,29.42,59600.0,16.3547,16.3882,16.3547,16.3882,59600.0
2007-06-25 15:25:00,29.42,29.42,29.41,29.41,59800.0,16.3882,16.3882,16.3826,16.3826,59800.0
2007-06-25 15:30:00,29.41,29.47,29.41,29.47,46800.0,16.3826,16.416,16.3826,16.416,46800.0
2007-06-25 15:35:00,29.47,29.48,29.45,29.47,71600.0,16.416,16.4216,16.4049,16.416,71600.0
2007-06-25 15:40:00,29.47,29.47,29.41,29.42,110000.0,16.416,16.416,16.3826,16.3882,110000.0
2007-06-25 15:45:00,29.42,29.43,29.38,29.38,142000.0,16.3882,16.3937,16.3659,16.3659,142000.0
2007-06-25 15:50:00,29.39,29.42,29.38,29.4,120400.0,16.3715,16.3882,16.3659,16.377,120400.0
2007-06-25 15:55:00,29.4,29.43,29.39,29.41,78600.0,16.377,16.3937,16.3715,16.3826,78600.0
2007-06-26 09:30:00,29.47,29.6,29.47,29.6,62000.0,16.416,16.4884,16.416,16.4884,62000.0
2007-06-26 09:35:00,29.59,29.6,29.54,29.57,139400.0,16.4829,16.4884,16.455,16.4717,139400.0
2007-06-26 09:40:00,29.59,29.59,29.51,29.54,65000.0,16.4829,16.4829,16.4383,16.455,65000.0
2007-06-26 09:45:00,29.55,29.61,29.53,29.6,35600.0,16.4606,16.494,16.4494,16.4884,35600.0
2007-06-26 09:50:00,29.6,29.63,29.58,29.63,44200.0,16.4884,16.5051,16.4773,16.5051,44200.0
2007-06-26 09:55:00,29.63,29.63,29.57,29.59,64800.0,16.5051,16.5051,16.4717,16.4829,64800.0
2007-06-26 10:00:00,29.61,29.64,29.57,29.57,62000.0,16.494,16.5107,16.4717,16.4717,62000.0
2007-06-26 10:05:00,29.57,29.58,29.51,29.53,27800.0,16.4717,16.4773,16.4383,16.4494,27800.0
2007-06-26 10:10:00,29.54,29.57,29.5,29.55,165400.0,16.455,16.4717,16.4327,16.4606,165400.0
2007-06-26 10:15:00,29.55,29.56,29.53,29.55,39400.0,16.4606,16.4662,16.4494,16.4606,39400.0
2007-06-26 10:20:00,29.54,29.58,29.53,29.58,34000.0,16.455,16.4773,16.4494,16.4773,34000.0
2007-06-26 10:25:00,29.57,29.58,29.54,29.54,23000.0,16.4717,16.4773,16.455,16.455,23000.0
2007-06-26 10:30:00,29.54,29.56,29.54,29.55,40000.0,16.455,16.4662,16.455,16.4606,40000.0
2007-06-26 10:35:00,29.55,29.6,29.54,29.58,48800.0,16.4606,16.4884,16.455,16.4773,48800.0
2007-06-26 10:40:00,29.58,29.59,29.55,29.57,34800.0,16.4773,16.4829,16.4606,16.4717,34800.0
2007-06-26 10:45:00,29.56,29.58,29.47,29.49,71800.0,16.4662,16.4773,16.416,16.4272,71800.0
2007-06-26 10:50:00,29.49,29.51,29.46,29.49,68600.0,16.4272,16.4383,16.4105,16.4272,68600.0
2007-06-26 10:55:00,29.49,29.5,29.37,29.42,102200.0,16.4272,16.4327,16.3603,16.3882,102200.0
2007-06-26 11:00:00,29.42,29.45,29.38,29.45,39400.0,16.3882,16.4049,16.3659,16.4049,39400.0
2007-06-26 11:05:00,29.45,29.51,29.45,29.5,37000.0,16.4049,16.4383,16.4049,16.4327,37000.0
2007-06-26 11:10:00,29.5,29.6,29.5,29.59,36200.0,16.4327,16.4884,16.4327,16.4829,36200.0
2007-06-26 11:15:00,29.6,29.62,29.6,29.61,30000.0,16.4884,16.4996,16.4884,16.494,30000.0
2007-06-26 11:20:00,29.61,29.61,29.57,29.6,60200.0,16.494,16.494,16.4717,16.4884,60200.0
2007-06-26 11:25:00,29.6,29.63,29.58,29.63,25200.0,16.4884,16.5051,16.4773,16.5051,25200.0
2007-06-26 11:30:00,29.64,29.64,29.6,29.63,21400.0,16.5107,16.5107,16.4884,16.5051,21400.0
2007-06-26 11:35:00,29.63,29.68,29.63,29.67,27800.0,16.5051,16.533,16.5051,16.5274,27800.0
2007-06-26 11:40:00,29.68,29.69,29.66,29.69,26800.0,16.533,16.5386,16.5219,16.5386,26800.0
2007-06-26 11:45:00,29.69,29.73,29.68,29.72,70000.0,16.5386,16.5609,16.533,16.5553,70000.0
2007-06-26 11:50:00,29.72,29.73,29.71,29.73,50600.0,16.5553,16.5609,16.5497,16.5609,50600.0
2007-06-26 11:55:00,29.73,29.73,29.72,29.72,88600.0,16.5609,16.5609,16.5553,16.5553,88600.0
2007-06-26 12:00:00,29.72,29.74,29.71,29.71,32800.0,16.5553,16.5664,16.5497,16.5497,32800.0
2007-06-26 12:05:00,29.71,29.72,29.7,29.7,18200.0,16.5497,16.5553,16.5441,16.5441,18200.0
2007-06-26 12:10:00,29.7,29.71,29.68,29.68,32400.0,16.5441,16.5497,16.533,16.533,32400.0
2007-06-26 12:15:00,29.68,29.69,29.66,29.68,52200.0,16.533,16.5386,16.5219,16.533,52200.0
2007-06-26 12:20:00,29.69,29.7,29.67,29.68,34600.0,16.5386,16.5441,16.5274,16.533,34600.0
2007-06-26 12:25:00,29.68,29.73,29.68,29.73,18200.0,16.533,16.5609,16.533,16.5609,18200.0
2007-06-26 12:30:00,29.72,29.73,29.68,29.68,23400.0,16.5553,16.5609,16.533,16.533,23400.0
2007-06-26 12:35:00,29.69,29.69,29.67,29.67,33400.0,16.5386,16.5386,16.5274,16.5274,33400.0
2007-06-26 12:40:00,29.68,29.68,29.67,29.68,24200.0,16.533,16.533,16.5274,16.533,24200.0
2007-06-26 12:45:00,29.68,29.7,29.68,29.7,28000.0,16.533,16.5441,16.533,16.5441,28000.0
2007-06-26 12:50:00,29.69,29.69,29.68,29.68,23000.0,16.5386,16.5386,16.533,16.533,23000.0
2007-06-26 12:55:00,29.68,29.68,29.66,29.66,22800.0,16.533,16.533,16.5219,16.5219,22800.0
2007-06-26 13:00:00,29.66,29.68,29.66,29.67,25400.0,16.5219,16.533,16.5219,16.5274,25400.0
2007-06-26 13:05:00,29.67,29.68,29.67,29.68,26600.0,16.5274,16.533,16.5274,16.533,26600.0
2007-06-26 13:10:00,29.68,29.71,29.68,29.71,38200.0,16.533,16.5497,16.533,16.5497,38200.0
2007-06-26 13:15:00,29.71,29.71,29.7,29.71,15800.0,16.5497,16.5497,16.5441,16.5497,15800.0
2007-06-26 13:20:00,29.71,29.72,29.68,29.68,27400.0,16.5497,16.5553,16.533,16.533,27400.0
2007-06-26 13:25:00,29.69,29.7,29.68,29.69,16800.0,16.5386,16.5441,16.533,16.5386,16800.0
2007-06-26 13:30:00,29.7,29.7,29.66,29.68,29200.0,16.5441,16.5441,16.5219,16.533,29200.0
2007-06-26 13:35:00,29.67,29.69,29.67,29.68,19000.0,16.5274,16.5386,16.5274,16.533,19000.0
2007-06-26 13:40:00,29.68,29.71,29.68,29.71,26800.0,16.533,16.5497,16.533,16.5497,26800.0
2007-06-26 13:45:00,29.71,29.72,29.6,29.63,62600.0,16.5497,16.5553,16.4884,16.5051,62600.0
2007-06-26 13:50:00,29.63,29.65,29.62,29.64,34800.0,16.5051,16.5163,16.4996,16.5107,34800.0
2007-06-26 13:55:00,29.64,29.67,29.64,29.67,15000.0,16.5107,16.5274,16.5107,16.5274,15000.0
2007-06-26 14:00:00,29.67,29.69,29.67,29.68,34800.0,16.5274,16.5386,16.5274,16.533,34800.0
2007-06-26 14:05:00,29.68,29.72,29.68,29.7,33200.0,16.533,16.5553,16.533,16.5441,33200.0
2007-06-26 14:10:00,29.7,29.7,29.66,29.68,49200.0,16.5441,16.5441,16.5219,16.533,49200.0
2007-06-26 14:15:00,29.68,29.68,29.64,29.68,46800.0,16.533,16.533,16.5107,16.533,46800.0
2007-06-26 14:20:00,29.68,29.68,29.61,29.63,54200.0,16.533,16.533,16.494,16.5051,54200.0
2007-06-26 14:25:00,29.64,29.66,29.62,29.63,32200.0,16.5107,16.5219,16.4996,16.5051,32200.0
2007-06-26 14:30:00,29.63,29.65,29.61,29.62,35000.0,16.5051,16.5163,16.494,16.4996,35000.0
2007-06-26 14:35:00,29.62,29.62,29.56,29.56,42400.0,16.4996,16.4996,16.4662,16.4662,42400.0
2007-06-26 14:40:00,29.56,29.61,29.54,29.6,57600.0,16.4662,16.494,16.455,16.4884,57600.0
2007-06-26 14:45:00,29.6,29.61,29.57,29.61,35600.0,16.4884,16.494,16.4717,16.494,35600.0
2007-06-26 14:50:00,29.61,29.62,29.6,29.6,28400.0,16.494,16.4996,16.4884,16.4884,28400.0
2007-06-26 14:55:00,29.6,29.61,29.56,29.56,31800.0,16.4884,16.494,16.4662,16.4662,31800.0
2007-06-26 15:00:00,29.56,29.56,29.51,29.56,41800.0,16.4662,16.4662,16.4383,16.4662,41800.0
2007-06-26 15:05:00,29.56,29.58,29.55,29.56,38600.0,16.4662,16.4773,16.4606,16.4662,38600.0
2007-06-26 15:10:00,29.56,29.63,29.55,29.63,65400.0,16.4662,16.5051,16.4606,16.5051,65400.0
2007-06-26 15:15:00,29.62,29.64,29.59,29.61,46200.0,16.4996,16.5107,16.4829,16.494,46200.0
2007-06-26 15:20:00,29.61,29.61,29.59,29.61,40600.0,16.494,16.494,16.4829,16.494,40600.0
2007-06-26 15:25:00,29.61,29.61,29.58,29.61,44400.0,16.494,16.494,16.4773,16.494,44400.0
2007-06-26 15:30:00,29.61,29.63,29.6,29.61,72000.0,16.494,16.5051,16.4884,16.494,72000.0
2007-06-26 15:35:00,29.61,29.63,29.59,29.63,61800.0,16.494,16.5051,16.4829,16.5051,61800.0
2007-06-26 15:40:00,29.63,29.64,29.6,29.63,115600.0,16.5051,16.5107,16.4884,16.5051,115600.0
2007-06-26 15:45:00,29.63,29.64,29.63,29.64,79400.0,16.5051,16.5107,16.5051,16.5107,79400.0
2007-06-26 15:50:00,29.64,29.66,29.63,29.66,80400.0,16.5107,16.5219,16.5051,16.5219,80400.0
2007-06-26 15:55:00,29.66,29.67,29.62,29.64,113800.0,16.5219,16.5274,16.4996,16.5107,113800.0
2007-06-27 09:30:00,29.5,29.58,29.48,29.5,54800.0,16.4327,16.4773,16.4216,16.4327,54800.0
2007-06-27 09:35:00,29.49,29.6,29.49,29.59,37200.0,16.4272,16.4884,16.4272,16.4829,37200.0
2007-06-27 09:40:00,29.59,29.6,29.52,29.58,34600.0,16.4829,16.4884,16.4439,16.4773,34600.0
2007-06-27 09:45:00,29.58,29.6,29.56,29.57,27800.0,16.4773,16.4884,16.4662,16.4717,27800.0
2007-06-27 09:50:00,29.58,29.61,29.57,29.6,35200.0,16.4773,16.494,16.4717,16.4884,35200.0
2007-06-27 09:55:00,29.59,29.6,29.57,29.57,60200.0,16.4829,16.4884,16.4717,16.4717,60200.0
2007-06-27 10:00:00,29.57,29.61,29.53,29.61,57600.0,16.4717,16.494,16.4494,16.494,57600.0
2007-06-27 10:05:00,29.61,29.66,29.6,29.64,66400.0,16.494,16.5219,16.4884,16.5107,66400.0
2007-06-27 10:10:00,29.65,29.68,29.63,29.64,55400.0,16.5163,16.533,16.5051,16.5107,55400.0
2007-06-27 10:15:00,29.63,29.67,29.61,29.61,47600.0,16.5051,16.5274,16.494,16.494,47600.0
2007-06-27 10:20:00,29.61,29.63,29.58,29.62,35800.0,16.494,16.5051,16.4773,16.4996,35800.0
2007-06-27 10:25:00,29.62,29.62,29.57,29.6,46800.0,16.4996,16.4996,16.4717,16.4884,46800.0
2007-06-27 10:30:00,29.59,29.62,29.57,29.61,64400.0,16.4829,16.4996,16.4717,16.494,64400.0
2007-06-27 10:35:00,29.61,29.62,29.57,29.58,38600.0,16.494,16.4996,16.4717,16.4773,38600.0
2007-06-27 10:40:00,29.58,29.59,29.55,29.55,42400.0,16.4773,16.4829,16.4606,16.4606,42400.0
2007-06-27 10:45:00,29.55,29.55,29.52,29.53,42800.0,16.4606,16.4606,16.4439,16.4494,42800.0
2007-06-27 10:50:00,29.53,29.58,29.51,29.57,24800.0,16.4494,16.4773,16.4383,16.4717,24800.0
2007-06-27 10:55:00,29.58,29.58,29.56,29.57,18200.0,16.4773,16.4773,16.4662,16.4717,18200.0
2007-06-27 11:00:00,29.57,29.6,29.53,29.59,37200.0,16.4717,16.4884,16.4494,16.4829,37200.0
2007-06-27 11:05:00,29.59,29.62,29.59,29.61,45400.0,16.4829,16.4996,16.4829,16.494,45400.0
2007-06-27 11:10:00,29.61,29.68,29.61,29.66,43200.0,16.494,16.533,16.494,16.5219,43200.0
2007-06-27 11:15:00,29.66,29.68,29.66,29.67,30400.0,16.5219,16.533,16.5219,16.5274,30400.0
2007-06-27 11:20:00,29.67,29.68,29.63,29.63,26000.0,16.5274,16.533,16.5051,16.5051,26000.0
2007-06-27 11:25:00,29.63,29.63,29.59,29.59,49400.0,16.5051,16.5051,16.4829,16.4829,49400.0
2007-06-27 11:30:00,29.59,29.62,29.59,29.62,35200.0,16.4829,16.4996,16.4829,16.4996,35200.0
2007-06-27 11:35:00,29.62,29.62,29.59,29.6,36200.0,16.4996,16.4996,16.4829,16.4884,36200.0
2007-06-27 11:40:00,29.6,29.61,29.58,29.58,40200.0,16.4884,16.494,16.4773,16.4773,40200.0
2007-06-27 11:45:00,29.59,29.59,29.58,29.58,12600.0,16.4829,16.4829,16.4773,16.4773,12600.0
2007-06-27 11:50:00,29.59,29.65,29.59,29.63,32600.0,16.4829,16.5163,16.4829,16.5051,32600.0
2007-06-27 11:55:00,29.63,29.64,29.61,29.61,19200.0,16.5051,16.5107,16.494,16.494,19200.0
2007-06-27 12:00:00,29.61,29.66,29.61,29.66,13400.0,16.494,16.5219,16.494,16.5219,13400.0
2007-06-27 12:05:00,29.66,29.66,29.64,29.65,15200.0,16.5219,16.5219,16.5107,16.5163,15200.0
2007-06-27 12:10:00,29.65,29.65,29.62,29.63,23400.0,16.5163,16.5163,16.4996,16.5051,23400.0
2007-06-27 12:15:00,29.62,29.63,29.61,29.61,17000.0,16.4996,16.5051,16.494,16.494,17000.0
2007-06-27 12:20:00,29.61,29.61,29.61,29.61,27800.0,16.494,16.494,16.494,16.494,27800.0
2007-06-27 12:25:00,29.61,29.61,29.59,29.61,37800.0,16.494,16.494,16.4829,16.494,37800.0
2007-06-27 12:30:00,29.61,29.61,29.61,29.61,11000.0,16.494,16.494,16.494,16.494,11000.0
2007-06-27 12:35:00,29.61,29.66,29.61,29.65,29000.0,16.494,16.5219,16.494,16.5163,29000.0
2007-06-27 12:40:00,29.65,29.66,29.62,29.63,19000.0,16.5163,16.5219,16.4996,16.5051,19000.0
2007-06-27 12:45:00,29.63,29.65,29.61,29.61,19400.0,16.5051,16.5163,16.494,16.494,19400.0
2007-06-27 12:50:00,29.61,29.61,29.6,29.6,24000.0,16.494,16.494,16.4884,16.4884,24000.0
2007-06-27 12:55:00,29.61,29.61,29.59,29.6,27000.0,16.494,16.494,16.4829,16.4884,27000.0
2007-06-27 13:00:00,29.59,29.61,29.59,29.6,29600.0,16.4829,16.494,16.4829,16.4884,29600.0
2007-06-27 13:05:00,29.6,29.6,29.57,29.58,69600.0,16.4884,16.4884,16.4717,16.4773,69600.0
2007-06-27 13:10:00,29.57,29.57,29.55,29.55,45200.0,16.4717,16.4717,16.4606,16.4606,45200.0
2007-06-27 13:15:00,29.54,29.54,29.51,29.52,46600.0,16.455,16.455,16.4383,16.4439,46600.0
2007-06-27 13:20:00,29.51,29.53,29.5,29.5,43600.0,16.4383,16.4494,16.4327,16.4327,43600.0
2007-06-27 13:25:00,29.5,29.52,29.5,29.5,31800.0,16.4327,16.4439,16.4327,16.4327,31800.0
2007-06-27 13:30:00,29.5,29.5,29.47,29.47,37000.0,16.4327,16.4327,16.416,16.416,37000.0
2007-06-27 13:35:00,29.46,29.49,29.44,29.48,73400.0,16.4105,16.4272,16.3993,16.4216,73400.0
2007-06-27 13:40:00,29.49,29.49,29.47,29.48,34000.0,16.4272,16.4272,16.416,16.4216,34000.0
2007-06-27 13:45:00,29.48,29.5,29.48,29.49,40600.0,16.4216,16.4327,16.4216,16.4272,40600.0
2007-06-27 13:50:00,29.5,29.53,29.49,29.51,39200.0,16.4327,16.4494,16.4272,16.4383,39200.0
2007-06-27 13:55:00,29.52,29.54,29.5,29.51,22600.0,16.4439,16.455,16.4327,16.4383,22600.0
2007-06-27 14:00:00,29.52,29.55,29.51,29.54,45000.0,16.4439,16.4606,16.4383,16.455,45000.0
2007-06-27 14:05:00,29.54,29.54,29.52,29.53,32600.0,16.455,16.455,16.4439,16.4494,32600.0
2007-06-27 14:10:00,29.54,29.59,29.54,29.56,57800.0,16.455,16.4829,16.455,16.4662,57800.0
2007-06-27 14:15:00,29.55,29.56,29.53,29.53,30800.0,16.4606,16.4662,16.4494,16.4494,30800.0
2007-06-27 14:20:00,29.53,29.57,29.53,29.57,52800.0,16.4494,16.4717,16.4494,16.4717,52800.0
2007-06-27 14:25:00,29.57,29.64,29.57,29.63,61800.0,16.4717,16.5107,16.4717,16.5051,61800.0
2007-06-27 14:30:00,29.62,29.63,29.61,29.61,29200.0,16.4996,16.5051,16.494,16.494,29200.0
2007-06-27 14:35:00,29.61,29.61,29.59,29.59,29400.0,16.494,16.494,16.4829,16.4829,29400.0
2007-06-27 14:40:00,29.6,29.61,29.58,29.58,61400.0,16.4884,16.494,16.4773,16.4773,61400.0
2007-06-27 14:45:00,29.58,29.61,29.58,29.6,49000.0,16.4773,16.494,16.4773,16.4884,49000.0
2007-06-27 14:50:00,29.6,29.6,29.59,29.6,17800.0,16.4884,16.4884,16.4829,16.4884,17800.0
2007-06-27 14:55:00,29.6,29.61,29.6,29.6,20200.0,16.4884,16.494,16.4884,16.4884,20200.0
2007-06-27 15:00:00,29.6,29.63,29.6,29.62,44600.0,16.4884,16.5051,16.4884,16.4996,44600.0
2007-06-27 15:05:00,29.62,29.63,29.6,29.6,49400.0,16.4996,16.5051,16.4884,16.4884,49400.0
2007-06-27 15:10:00,29.6,29.6,29.6,29.6,18400.0,16.4884,16.4884,16.4884,16.4884,18400.0
2007-06-27 15:15:00,29.6,29.6,29.58,29.59,23800.0,16.4884,16.4884,16.4773,16.4829,23800.0
2007-06-27 15:20:00,29.58,29.61,29.58,29.59,37800.0,16.4773,16.494,16.4773,16.4829,37800.0
2007-06-27 15:25:00,29.59,29.61,29.59,29.6,31200.0,16.4829,16.494,16.4829,16.4884,31200.0
2007-06-27 15:30:00,29.6,29.61,29.6,29.61,28000.0,16.4884,16.494,16.4884,16.494,28000.0
2007-06-27 15:35:00,29.61,29.62,29.6,29.62,21600.0,16.494,16.4996,16.4884,16.4996,21600.0
2007-06-27 15:40:00,29.61,29.66,29.61,29.66,47400.0,16.494,16.5219,16.494,16.5219,47400.0
2007-06-27 15:45:00,29.66,29.72,29.66,29.68,102000.0,16.5219,16.5553,16.5219,16.533,102000.0
2007-06-27 15:50:00,29.68,29.71,29.68,29.71,57600.0,16.533,16.5497,16.533,16.5497,57600.0
2007-06-27 15:55:00,29.71,29.74,29.7,29.72,101000.0,16.5497,16.5664,16.5441,16.5553,101000.0
2007-06-28 09:30:00,29.43,29.6,29.38,29.43,215600.0,16.3937,16.4884,16.3659,16.3937,215600.0
2007-06-28 09:35:00,29.43,29.65,29.4,29.54,125800.0,16.3937,16.5163,16.377,16.455,125800.0
2007-06-28 09:40:00,29.54,29.54,29.46,29.48,80800.0,16.455,16.455,16.4105,16.4216,80800.0
2007-06-28 09:45:00,29.48,29.51,29.46,29.46,48400.0,16.4216,16.4383,16.4105,16.4105,48400.0
2007-06-28 09:50:00,29.46,29.46,29.42,29.42,84200.0,16.4105,16.4105,16.3882,16.3882,84200.0
2007-06-28 09:55:00,29.42,29.45,29.42,29.44,30800.0,16.3882,16.4049,16.3882,16.3993,30800.0
2007-06-28 10:00:00,29.44,29.47,29.43,29.46,19800.0,16.3993,16.416,16.3937,16.4105,19800.0
2007-06-28 10:05:00,29.46,29.46,29.42,29.43,56800.0,16.4105,16.4105,16.3882,16.3937,56800.0
2007-06-28 10:10:00,29.43,29.5,29.43,29.43,103200.0,16.3937,16.4327,16.3937,16.3937,103200.0
2007-06-28 10:15:00,29.43,29.47,29.41,29.41,111400.0,16.3937,16.416,16.3826,16.3826,111400.0
2007-06-28 10:20:00,29.42,29.46,29.38,29.4,75600.0,16.3882,16.4105,16.3659,16.377,75600.0
2007-06-28 10:25:00,29.41,29.45,29.39,29.42,48200.0,16.3826,16.4049,16.3715,16.3882,48200.0
2007-06-28 10:30:00,29.42,29.46,29.41,29.42,66000.0,16.3882,16.4105,16.3826,16.3882,66000.0
2007-06-28 10:35:00,29.42,29.43,29.41,29.42,58400.0,16.3882,16.3937,16.3826,16.3882,58400.0
2007-06-28 10:40:00,29.42,29.46,29.41,29.42,61200.0,16.3882,16.4105,16.3826,16.3882,61200.0
2007-06-28 10:45:00,29.42,29.45,29.41,29.44,36000.0,16.3882,16.4049,16.3826,16.3993,36000.0
2007-06-28 10:50:00,29.44,29.45,29.38,29.38,50800.0,16.3993,16.4049,16.3659,16.3659,50800.0
2007-06-28 10:55:00,29.38,29.39,29.29,29.34,76200.0,16.3659,16.3715,16.3158,16.3436,76200.0
2007-06-28 11:00:00,29.33,29.39,29.32,29.33,100000.0,16.338,16.3715,16.3325,16.338,100000.0
2007-06-28 11:05:00,29.33,29.34,29.32,29.33,70800.0,16.338,16.3436,16.3325,16.338,70800.0
2007-06-28 11:10:00,29.33,29.35,29.33,29.35,39600.0,16.338,16.3492,16.338,16.3492,39600.0
2007-06-28 11:15:00,29.34,29.34,29.32,29.32,38800.0,16.3436,16.3436,16.3325,16.3325,38800.0
2007-06-28 11:20:00,29.32,29.32,29.3,29.31,35600.0,16.3325,16.3325,16.3213,16.3269,35600.0
2007-06-28 11:25:00,29.3,29.31,29.27,29.3,46200.0,16.3213,16.3269,16.3046,16.3213,46200.0
2007-06-28 11:30:00,29.3,29.31,29.3,29.31,22000.0,16.3213,16.3269,16.3213,16.3269,22000.0
2007-06-28 11:35:00,29.31,29.31,29.29,29.29,48000.0,16.3269,16.3269,16.3158,16.3158,48000.0
2007-06-28 11:40:00,29.29,29.32,29.29,29.32,61400.0,16.3158,16.3325,16.3158,16.3325,61400.0
2007-06-28 11:45:00,29.32,29.34,29.32,29.32,16600.0,16.3325,16.3436,16.3325,16.3325,16600.0
2007-06-28 11:50:00,29.32,29.32,29.26,29.28,59200.0,16.3325,16.3325,16.299,16.3102,59200.0
2007-06-28 11:55:00,29.28,29.29,29.27,29.29,46800.0,16.3102,16.3158,16.3046,16.3158,46800.0
2007-06-28 12:00:00,29.29,29.37,29.29,29.34,95600.0,16.3158,16.3603,16.3158,16.3436,95600.0
2007-06-28 12:05:00,29.33,29.34,29.33,29.34,33600.0,16.338,16.3436,16.338,16.3436,33600.0
2007-06-28 12:10:00,29.34,29.35,29.34,29.35,62800.0,16.3436,16.3492,16.3436,16.3492,62800.0
2007-06-28 12:15:00,29.34,29.37,29.34,29.35,53000.0,16.3436,16.3603,16.3436,16.3492,53000.0
2007-06-28 12:20:00,29.35,29.35,29.34,29.34,19800.0,16.3492,16.3492,16.3436,16.3436,19800.0
2007-06-28 12:25:00,29.35,29.35,29.33,29.33,29200.0,16.3492,16.3492,16.338,16.338,29200.0
2007-06-28 12:30:00,29.33,29.36,29.32,29.36,46200.0,16.338,16.3547,16.3325,16.3547,46200.0
2007-06-28 12:35:00,29.36,29.4,29.36,29.4,31600.0,16.3547,16.377,16.3547,16.377,31600.0
2007-06-28 12:40:00,29.4,29.4,29.35,29.35,27800.0,16.377,16.377,16.3492,16.3492,27800.0
2007-06-28 12:45:00,29.34,29.35,29.33,29.33,28200.0,16.3436,16.3492,16.338,16.338,28200.0
2007-06-28 12:50:00,29.33,29.38,29.33,29.38,43200.0,16.338,16.3659,16.338,16.3659,43200.0
2007-06-28 12:55:00,29.38,29.38,29.36,29.36,14600.0,16.3659,16.3659,16.3547,16.3547,14600.0
2007-06-28 13:00:00,29.36,29.36,29.35,29.35,16200.0,16.3547,16.3547,16.3492,16.3492,16200.0
2007-06-28 13:05:00,29.35,29.35,29.34,29.34,41800.0,16.3492,16.3492,16.3436,16.3436,41800.0
2007-06-28 13:10:00,29.35,29.35,29.34,29.34,16000.0,16.3492,16.3492,16.3436,16.3436,16000.0
2007-06-28 13:15:00,29.34,29.35,29.34,29.35,51200.0,16.3436,16.3492,16.3436,16.3492,51200.0
2007-06-28 13:20:00,29.36,29.37,29.35,29.37,25000.0,16.3547,16.3603,16.3492,16.3603,25000.0
2007-06-28 13:25:00,29.37,29.38,29.36,29.38,15800.0,16.3603,16.3659,16.3547,16.3659,15800.0
2007-06-28 13:30:00,29.38,29.4,29.38,29.38,51600.0,16.3659,16.377,16.3659,16.3659,51600.0
2007-06-28 13:35:00,29.39,29.4,29.38,29.39,31600.0,16.3715,16.377,16.3659,16.3715,31600.0
2007-06-28 13:40:00,29.39,29.4,29.38,29.39,39000.0,16.3715,16.377,16.3659,16.3715,39000.0
2007-06-28 13:45:00,29.39,29.4,29.39,29.4,15800.0,16.3715,16.377,16.3715,16.377,15800.0
2007-06-28 13:50:00,29.4,29.42,29.39,29.4,56800.0,16.377,16.3882,16.3715,16.377,56800.0
2007-06-28 13:55:00,29.4,29.4,29.32,29.33,59400.0,16.377,16.377,16.3325,16.338,59400.0
2007-06-28 14:00:00,29.33,29.34,29.31,29.32,101800.0,16.338,16.3436,16.3269,16.3325,101800.0
2007-06-28 14:05:00,29.31,29.34,29.31,29.34,63400.0,16.3269,16.3436,16.3269,16.3436,63400.0
2007-06-28 14:10:00,29.34,29.34,29.28,29.29,66600.0,16.3436,16.3436,16.3102,16.3158,66600.0
2007-06-28 14:15:00,29.29,29.36,29.24,29.33,123600.0,16.3158,16.3547,16.2879,16.338,123600.0
2007-06-28 14:20:00,29.33,29.34,29.31,29.32,78600.0,16.338,16.3436,16.3269,16.3325,78600.0
2007-06-28 14:25:00,29.32,29.33,29.3,29.31,75000.0,16.3325,16.338,16.3213,16.3269,75000.0
2007-06-28 14:30:00,29.31,29.31,29.22,29.22,90600.0,16.3269,16.3269,16.2768,16.2768,90600.0
2007-06-28 14:35:00,29.23,29.35,29.22,29.3,147200.0,16.2823,16.3492,16.2768,16.3213,147200.0
2007-06-28 14:40:00,29.31,29.4,29.31,29.4,89800.0,16.3269,16.377,16.3269,16.377,89800.0
2007-06-28 14:45:00,29.4,29.42,29.36,29.36,87000.0,16.377,16.3882,16.3547,16.3547,87000.0
2007-06-28 14:50:00,29.36,29.39,29.33,29.38,62200.0,16.3547,16.3715,16.338,16.3659,62200.0
2007-06-28 14:55:00,29.37,29.38,29.32,29.33,78400.0,16.3603,16.3659,16.3325,16.338,78400.0
2007-06-28 15:00:00,29.33,29.33,29.3,29.32,89600.0,16.338,16.338,16.3213,16.3325,89600.0
2007-06-28 15:05:00,29.31,29.35,29.31,29.34,92400.0,16.3269,16.3492,16.3269,16.3436,92400.0
2007-06-28 15:10:00,29.33,29.34,29.31,29.31,65600.0,16.338,16.3436,16.3269,16.3269,65600.0
2007-06-28 15:15:00,29.31,29.32,29.29,29.29,45600.0,16.3269,16.3325,16.3158,16.3158,45600.0
2007-06-28 15:20:00,29.29,29.33,29.27,29.33,105200.0,16.3158,16.338,16.3046,16.338,105200.0
2007-06-28 15:25:00,29.33,29.34,29.29,29.3,55400.0,16.338,16.3436,16.3158,16.3213,55400.0
2007-06-28 15:30:00,29.3,29.31,29.28,29.28,136200.0,16.3213,16.3269,16.3102,16.3102,136200.0
2007-06-28 15:35:00,29.28,29.3,29.26,29.27,135600.0,16.3102,16.3213,16.299,16.3046,135600.0
2007-06-28 15:40:00,29.26,29.27,29.16,29.17,183000.0,16.299,16.3046,16.2433,16.2489,183000.0
2007-06-28 15:45:00,29.17,29.18,29.15,29.17,136800.0,16.2489,16.2545,16.2378,16.2489,136800.0
2007-06-28 15:50:00,29.16,29.2,29.13,29.2,211000.0,16.2433,16.2656,16.2266,16.2656,211000.0
2007-06-28 15:55:00,29.2,29.21,29.11,29.15,274000.0,16.2656,16.2712,16.2155,16.2378,274000.0
2007-06-29 09:30:00,29.39,29.41,29.35,29.36,136400.0,16.3715,16.3826,16.3492,16.3547,136400.0
2007-06-29 09:35:00,29.36,29.38,29.33,29.33,69800.0,16.3547,16.3659,16.338,16.338,69800.0
2007-06-29 09:40:00,29.33,29.4,29.32,29.38,83400.0,16.338,16.377,16.3325,16.3659,83400.0
2007-06-29 09:45:00,29.38,29.43,29.36,29.43,62600.0,16.3659,16.3937,16.3547,16.3937,62600.0
2007-06-29 09:50:00,29.43,29.47,29.41,29.47,37600.0,16.3937,16.416,16.3826,16.416,37600.0
2007-06-29 09:55:00,29.47,29.47,29.4,29.4,34000.0,16.416,16.416,16.377,16.377,34000.0
2007-06-29 10:00:00,29.39,29.46,29.39,29.45,61800.0,16.3715,16.4105,16.3715,16.4049,61800.0
2007-06-29 10:05:00,29.45,29.46,29.42,29.43,50400.0,16.4049,16.4105,16.3882,16.3937,50400.0
2007-06-29 10:10:00,29.43,29.43,29.36,29.4,95600.0,16.3937,16.3937,16.3547,16.377,95600.0
2007-06-29 10:15:00,29.4,29.41,29.37,29.37,34400.0,16.377,16.3826,16.3603,16.3603,34400.0
2007-06-29 10:20:00,29.38,29.39,29.37,29.38,33400.0,16.3659,16.3715,16.3603,16.3659,33400.0
2007-06-29 10:25:00,29.38,29.45,29.38,29.45,23600.0,16.3659,16.4049,16.3659,16.4049,23600.0
2007-06-29 10:30:00,29.45,29.47,29.43,29.46,27600.0,16.4049,16.416,16.3937,16.4105,27600.0
2007-06-29 10:35:00,29.45,29.46,29.44,29.45,26800.0,16.4049,16.4105,16.3993,16.4049,26800.0
2007-06-29 10:40:00,29.44,29.46,29.44,29.46,109200.0,16.3993,16.4105,16.3993,16.4105,109200.0
2007-06-29 10:45:00,29.45,29.47,29.45,29.46,26800.0,16.4049,16.416,16.4049,16.4105,26800.0
2007-06-29 10:50:00,29.46,29.47,29.46,29.47,29600.0,16.4105,16.416,16.4105,16.416,29600.0
2007-06-29 10:55:00,29.46,29.47,29.43,29.43,32000.0,16.4105,16.416,16.3937,16.3937,32000.0
2007-06-29 11:00:00,29.43,29.43,29.41,29.41,51800.0,16.3937,16.3937,16.3826,16.3826,51800.0
2007-06-29 11:05:00,29.41,29.43,29.39,29.43,65600.0,16.3826,16.3937,16.3715,16.3937,65600.0
2007-06-29 11:10:00,29.43,29.43,29.4,29.41,36400.0,16.3937,16.3937,16.377,16.3826,36400.0
2007-06-29 11:15:00,29.41,29.44,29.41,29.41,26800.0,16.3826,16.3993,16.3826,16.3826,26800.0
2007-06-29 11:20:00,29.41,29.43,29.41,29.41,16600.0,16.3826,16.3937,16.3826,16.3826,16600.0
2007-06-29 11:25:00,29.41,29.43,29.41,29.43,39600.0,16.3826,16.3937,16.3826,16.3937,39600.0
2007-06-29 11:30:00,29.43,29.43,29.39,29.42,39000.0,16.3937,16.3937,16.3715,16.3882,39000.0
2007-06-29 11:35:00,29.42,29.42,29.41,29.41,19200.0,16.3882,16.3882,16.3826,16.3826,19200.0
2007-06-29 11:40:00,29.41,29.45,29.41,29.44,68800.0,16.3826,16.4049,16.3826,16.3993,68800.0
2007-06-29 11:45:00,29.45,29.45,29.41,29.42,46200.0,16.4049,16.4049,16.3826,16.3882,46200.0
2007-06-29 11:50:00,29.43,29.46,29.43,29.45,40000.0,16.3937,16.4105,16.3937,16.4049,40000.0
2007-06-29 11:55:00,29.45,29.45,29.37,29.39,49600.0,16.4049,16.4049,16.3603,16.3715,49600.0
2007-06-29 12:00:00,29.39,29.39,29.36,29.36,70400.0,16.3715,16.3715,16.3547,16.3547,70400.0
2007-06-29 12:05:00,29.36,29.4,29.34,29.35,66600.0,16.3547,16.377,16.3436,16.3492,66600.0
2007-06-29 12:10:00,29.34,29.36,29.31,29.34,46600.0,16.3436,16.3547,16.3269,16.3436,46600.0
2007-06-29 12:15:00,29.33,29.36,29.32,29.32,53600.0,16.338,16.3547,16.3325,16.3325,53600.0
2007-06-29 12:20:00,29.33,29.36,29.32,29.33,33800.0,16.338,16.3547,16.3325,16.338,33800.0
2007-06-29 12:25:00,29.34,29.34,29.31,29.32,25000.0,16.3436,16.3436,16.3269,16.3325,25000.0
2007-06-29 12:30:00,29.31,29.32,29.24,29.25,44600.0,16.3269,16.3325,16.2879,16.2935,44600.0
2007-06-29 12:35:00,29.26,29.31,29.26,29.31,36600.0,16.299,16.3269,16.299,16.3269,36600.0
2007-06-29 12:40:00,29.31,29.34,29.31,29.33,18200.0,16.3269,16.3436,16.3269,16.338,18200.0
2007-06-29 12:45:00,29.33,29.36,29.33,29.34,28800.0,16.338,16.3547,16.338,16.3436,28800.0
2007-06-29 12:50:00,29.35,29.36,29.34,29.36,10000.0,16.3492,16.3547,16.3436,16.3547,10000.0
2007-06-29 12:55:00,29.36,29.36,29.35,29.35,66600.0,16.3547,16.3547,16.3492,16.3492,66600.0
2007-06-29 13:00:00,29.35,29.35,29.31,29.32,22800.0,16.3492,16.3492,16.3269,16.3325,22800.0
2007-06-29 13:05:00,29.32,29.36,29.31,29.31,72600.0,16.3325,16.3547,16.3269,16.3269,72600.0
2007-06-29 13:10:00,29.31,29.36,29.31,29.32,30800.0,16.3269,16.3547,16.3269,16.3325,30800.0
2007-06-29 13:15:00,29.32,29.32,29.28,29.3,53400.0,16.3325,16.3325,16.3102,16.3213,53400.0
2007-06-29 13:20:00,29.3,29.31,29.28,29.29,39600.0,16.3213,16.3269,16.3102,16.3158,39600.0
2007-06-29 13:25:00,29.29,29.34,29.29,29.29,40200.0,16.3158,16.3436,16.3158,16.3158,40200.0
2007-06-29 13:30:00,29.3,29.31,29.25,29.28,23200.0,16.3213,16.3269,16.2935,16.3102,23200.0
2007-06-29 13:35:00,29.28,29.33,29.27,29.31,28600.0,16.3102,16.338,16.3046,16.3269,28600.0
2007-06-29 13:40:00,29.3,29.32,29.29,29.31,16000.0,16.3213,16.3325,16.3158,16.3269,16000.0
2007-06-29 13:45:00,29.32,29.37,29.31,29.37,40000.0,16.3325,16.3603,16.3269,16.3603,40000.0
2007-06-29 13:50:00,29.37,29.37,29.32,29.33,50000.0,16.3603,16.3603,16.3325,16.338,50000.0
2007-06-29 13:55:00,29.35,29.38,29.32,29.32,42800.0,16.3492,16.3659,16.3325,16.3325,42800.0
2007-06-29 14:00:00,29.31,29.31,29.24,29.29,44400.0,16.3269,16.3269,16.2879,16.3158,44400.0
2007-06-29 14:05:00,29.29,29.29,29.21,29.24,75800.0,16.3158,16.3158,16.2712,16.2879,75800.0
2007-06-29 14:10:00,29.24,29.25,29.21,29.24,54600.0,16.2879,16.2935,16.2712,16.2879,54600.0
2007-06-29 14:15:00,29.24,29.25,29.21,29.23,38200.0,16.2879,16.2935,16.2712,16.2823,38200.0
2007-06-29 14:20:00,29.23,29.25,29.2,29.25,48800.0,16.2823,16.2935,16.2656,16.2935,48800.0
2007-06-29 14:25:00,29.25,29.27,29.15,29.18,65800.0,16.2935,16.3046,16.2378,16.2545,65800.0
2007-06-29 14:30:00,29.17,29.24,29.16,29.23,38400.0,16.2489,16.2879,16.2433,16.2823,38400.0
2007-06-29 14:35:00,29.23,29.27,29.22,29.26,40600.0,16.2823,16.3046,16.2768,16.299,40600.0
2007-06-29 14:40:00,29.26,29.28,29.25,29.27,59200.0,16.299,16.3102,16.2935,16.3046,59200.0
2007-06-29 14:45:00,29.27,29.28,29.22,29.23,35600.0,16.3046,16.3102,16.2768,16.2823,35600.0
2007-06-29 14:50:00,29.23,29.23,29.22,29.23,25400.0,16.2823,16.2823,16.2768,16.2823,25400.0
2007-06-29 14:55:00,29.23,29.23,29.18,29.18,43200.0,16.2823,16.2823,16.2545,16.2545,43200.0
2007-06-29 15:00:00,29.18,29.22,29.15,29.15,62200.0,16.2545,16.2768,16.2378,16.2378,62200.0
2007-06-29 15:05:00,29.15,29.18,29.08,29.17,55400.0,16.2378,16.2545,16.1988,16.2489,55400.0
2007-06-29 15:10:00,29.17,29.17,29.02,29.06,66000.0,16.2489,16.2489,16.1654,16.1876,66000.0
2007-06-29 15:15:00,29.07,29.14,29.06,29.14,47600.0,16.1932,16.2322,16.1876,16.2322,47600.0
2007-06-29 15:20:00,29.13,29.15,29.1,29.1,31000.0,16.2266,16.2378,16.2099,16.2099,31000.0
2007-06-29 15:25:00,29.1,29.11,29.07,29.07,47200.0,16.2099,16.2155,16.1932,16.1932,47200.0
2007-06-29 15:30:00,29.07,29.1,29.03,29.09,57800.0,16.1932,16.2099,16.1709,16.2043,57800.0
2007-06-29 15:35:00,29.09,29.18,29.08,29.18,58400.0,16.2043,16.2545,16.1988,16.2545,58400.0
2007-06-29 15:40:00,29.18,29.23,29.16,29.19,109800.0,16.2545,16.2823,16.2433,16.26,109800.0
2007-06-29 15:45:00,29.18,29.21,29.17,29.21,49600.0,16.2545,16.2712,16.2489,16.2712,49600.0
2007-06-29 15:50:00,29.21,29.24,29.19,29.2,62800.0,16.2712,16.2879,16.26,16.2656,62800.0
2007-06-29 15:55:00,29.19,29.2,29.17,29.17,72400.0,16.26,16.2656,16.2489,16.2489,72400.0
2007-07-02 09:30:00,29.3,29.34,29.29,29.32,89000.0,16.3213,16.3436,16.3158,16.3325,89000.0
2007-07-02 09:35:00,29.32,29.33,29.25,29.26,36200.0,16.3325,16.338,16.2935,16.299,36200.0
2007-07-02 09:40:00,29.26,29.31,29.25,29.3,39800.0,16.299,16.3269,16.2935,16.3213,39800.0
2007-07-02 09:45:00,29.31,29.33,29.31,29.32,47600.0,16.3269,16.338,16.3269,16.3325,47600.0
2007-07-02 09:50:00,29.32,29.36,29.32,29.35,47000.0,16.3325,16.3547,16.3325,16.3492,47000.0
2007-07-02 09:55:00,29.35,29.36,29.35,29.36,46000.0,16.3492,16.3547,16.3492,16.3547,46000.0
2007-07-02 10:00:00,29.36,29.42,29.36,29.41,73000.0,16.3547,16.3882,16.3547,16.3826,73000.0
2007-07-02 10:05:00,29.42,29.43,29.41,29.42,56800.0,16.3882,16.3937,16.3826,16.3882,56800.0
2007-07-02 10:10:00,29.43,29.43,29.42,29.42,32400.0,16.3937,16.3937,16.3882,16.3882,32400.0
2007-07-02 10:15:00,29.43,29.43,29.42,29.43,43200.0,16.3937,16.3937,16.3882,16.3937,43200.0
2007-07-02 10:20:00,29.42,29.48,29.41,29.46,96200.0,16.3882,16.4216,16.3826,16.4105,96200.0
2007-07-02 10:25:00,29.46,29.46,29.42,29.42,40800.0,16.4105,16.4105,16.3882,16.3882,40800.0
2007-07-02 10:30:00,29.43,29.47,29.42,29.46,86000.0,16.3937,16.416,16.3882,16.4105,86000.0
2007-07-02 10:35:00,29.47,29.5,29.46,29.49,49200.0,16.416,16.4327,16.4105,16.4272,49200.0
2007-07-02 10:40:00,29.48,29.48,29.47,29.47,21400.0,16.4216,16.4216,16.416,16.416,21400.0
2007-07-02 10:45:00,29.47,29.49,29.47,29.49,44400.0,16.416,16.4272,16.416,16.4272,44400.0
2007-07-02 10:50:00,29.5,29.5,29.49,29.5,47000.0,16.4327,16.4327,16.4272,16.4327,47000.0
2007-07-02 10:55:00,29.5,29.5,29.49,29.5,101800.0,16.4327,16.4327,16.4272,16.4327,101800.0
2007-07-02 11:00:00,29.5,29.53,29.5,29.52,76000.0,16.4327,16.4494,16.4327,16.4439,76000.0
2007-07-02 11:05:00,29.52,29.52,29.48,29.48,57800.0,16.4439,16.4439,16.4216,16.4216,57800.0
2007-07-02 11:10:00,29.48,29.49,29.47,29.47,32400.0,16.4216,16.4272,16.416,16.416,32400.0
2007-07-02 11:15:00,29.47,29.48,29.46,29.48,54000.0,16.416,16.4216,16.4105,16.4216,54000.0
2007-07-02 11:20:00,29.48,29.48,29.46,29.46,39400.0,16.4216,16.4216,16.4105,16.4105,39400.0
2007-07-02 11:25:00,29.46,29.47,29.46,29.46,23000.0,16.4105,16.416,16.4105,16.4105,23000.0
2007-07-02 11:30:00,29.46,29.46,29.45,29.45,23600.0,16.4105,16.4105,16.4049,16.4049,23600.0
2007-07-02 11:35:00,29.45,29.45,29.42,29.43,46200.0,16.4049,16.4049,16.3882,16.3937,46200.0
2007-07-02 11:40:00,29.43,29.44,29.43,29.44,9800.0,16.3937,16.3993,16.3937,16.3993,9800.0
2007-07-02 11:45:00,29.43,29.44,29.42,29.42,45200.0,16.3937,16.3993,16.3882,16.3882,45200.0
2007-07-02 11:50:00,29.42,29.43,29.41,29.43,55400.0,16.3882,16.3937,16.3826,16.3937,55400.0
2007-07-02 11:55:00,29.43,29.43,29.42,29.42,33800.0,16.3937,16.3937,16.3882,16.3882,33800.0
2007-07-02 12:00:00,29.43,29.43,29.43,29.43,34800.0,16.3937,16.3937,16.3937,16.3937,34800.0
2007-07-02 12:05:00,29.43,29.44,29.43,29.44,34800.0,16.3937,16.3993,16.3937,16.3993,34800.0
2007-07-02 12:10:00,29.44,29.45,29.43,29.43,76600.0,16.3993,16.4049,16.3937,16.3937,76600.0
2007-07-02 12:15:00,29.43,29.43,29.41,29.42,35800.0,16.3937,16.3937,16.3826,16.3882,35800.0
2007-07-02 12:20:00,29.42,29.42,29.38,29.38,97000.0,16.3882,16.3882,16.3659,16.3659,97000.0
2007-07-02 12:25:00,29.39,29.39,29.36,29.36,42600.0,16.3715,16.3715,16.3547,16.3547,42600.0
2007-07-02 12:30:00,29.36,29.38,29.35,29.35,71200.0,16.3547,16.3659,16.3492,16.3492,71200.0
2007-07-02 12:35:00,29.35,29.37,29.35,29.37,31000.0,16.3492,16.3603,16.3492,16.3603,31000.0
2007-07-02 12:40:00,29.36,29.38,29.36,29.38,36200.0,16.3547,16.3659,16.3547,16.3659,36200.0
2007-07-02 12:45:00,29.38,29.4,29.37,29.4,138800.0,16.3659,16.377,16.3603,16.377,138800.0
2007-07-02 12:50:00,29.4,29.41,29.4,29.4,45800.0,16.377,16.3826,16.377,16.377,45800.0
2007-07-02 12:55:00,29.41,29.41,29.4,29.4,20200.0,16.3826,16.3826,16.377,16.377,20200.0
2007-07-02 13:00:00,29.41,29.41,29.36,29.38,97000.0,16.3826,16.3826,16.3547,16.3659,97000.0
2007-07-02 13:05:00,29.38,29.4,29.36,29.36,51200.0,16.3659,16.377,16.3547,16.3547,51200.0
2007-07-02 13:10:00,29.36,29.39,29.36,29.39,19600.0,16.3547,16.3715,16.3547,16.3715,19600.0
2007-07-02 13:15:00,29.39,29.4,29.39,29.39,27600.0,16.3715,16.377,16.3715,16.3715,27600.0
2007-07-02 13:20:00,29.39,29.39,29.36,29.38,34600.0,16.3715,16.3715,16.3547,16.3659,34600.0
2007-07-02 13:25:00,29.38,29.39,29.35,29.36,67200.0,16.3659,16.3715,16.3492,16.3547,67200.0
2007-07-02 13:30:00,29.37,29.4,29.37,29.4,17600.0,16.3603,16.377,16.3603,16.377,17600.0
2007-07-02 13:35:00,29.4,29.4,29.39,29.39,24800.0,16.377,16.377,16.3715,16.3715,24800.0
2007-07-02 13:40:00,29.39,29.41,29.38,29.41,46400.0,16.3715,16.3826,16.3659,16.3826,46400.0
2007-07-02 13:45:00,29.41,29.45,29.41,29.43,55400.0,16.3826,16.4049,16.3826,16.3937,55400.0
2007-07-02 13:50:00,29.43,29.45,29.43,29.45,37000.0,16.3937,16.4049,16.3937,16.4049,37000.0
2007-07-02 13:55:00,29.45,29.46,29.44,29.44,50800.0,16.4049,16.4105,16.3993,16.3993,50800.0
2007-07-02 14:00:00,29.44,29.45,29.43,29.45,32800.0,16.3993,16.4049,16.3937,16.4049,32800.0
2007-07-02 14:05:00,29.45,29.46,29.45,29.46,34400.0,16.4049,16.4105,16.4049,16.4105,34400.0
2007-07-02 14:10:00,29.46,29.47,29.43,29.43,47600.0,16.4105,16.416,16.3937,16.3937,47600.0
2007-07-02 14:15:00,29.43,29.43,29.42,29.43,13600.0,16.3937,16.3937,16.3882,16.3937,13600.0
2007-07-02 14:20:00,29.43,29.43,29.41,29.43,51400.0,16.3937,16.3937,16.3826,16.3937,51400.0
2007-07-02 14:25:00,29.43,29.43,29.41,29.42,43800.0,16.3937,16.3937,16.3826,16.3882,43800.0
2007-07-02 14:30:00,29.42,29.44,29.42,29.44,31400.0,16.3882,16.3993,16.3882,16.3993,31400.0
2007-07-02 14:35:00,29.44,29.47,29.43,29.46,35200.0,16.3993,16.416,16.3937,16.4105,35200.0
2007-07-02 14:40:00,29.46,29.47,29.46,29.47,50800.0,16.4105,16.416,16.4105,16.416,50800.0
2007-07-02 14:45:00,29.47,29.47,29.44,29.46,81600.0,16.416,16.416,16.3993,16.4105,81600.0
2007-07-02 14:50:00,29.46,29.46,29.45,29.46,48200.0,16.4105,16.4105,16.4049,16.4105,48200.0
2007-07-02 14:55:00,29.46,29.49,29.45,29.45,182000.0,16.4105,16.4272,16.4049,16.4049,182000.0
2007-07-02 15:00:00,29.45,29.47,29.43,29.43,56800.0,16.4049,16.416,16.3937,16.3937,56800.0
2007-07-02 15:05:00,29.43,29.44,29.43,29.43,37000.0,16.3937,16.3993,16.3937,16.3937,37000.0
2007-07-02 15:10:00,29.43,29.43,29.42,29.43,41600.0,16.3937,16.3937,16.3882,16.3937,41600.0
2007-07-02 15:15:00,29.43,29.44,29.43,29.44,28600.0,16.3937,16.3993,16.3937,16.3993,28600.0
2007-07-02 15:20:00,29.44,29.45,29.43,29.45,66000.0,16.3993,16.4049,16.3937,16.4049,66000.0
2007-07-02 15:25:00,29.45,29.46,29.45,29.46,56400.0,16.4049,16.4105,16.4049,16.4105,56400.0
2007-07-02 15:30:00,29.46,29.48,29.45,29.45,93000.0,16.4105,16.4216,16.4049,16.4049,93000.0
2007-07-02 15:35:00,29.45,29.47,29.45,29.46,74000.0,16.4049,16.416,16.4049,16.4105,74000.0
2007-07-02 15:40:00,29.46,29.47,29.45,29.45,104000.0,16.4105,16.416,16.4049,16.4049,104000.0
2007-07-02 15:45:00,29.45,29.46,29.4,29.4,117600.0,16.4049,16.4105,16.377,16.377,117600.0
2007-07-02 15:50:00,29.4,29.41,29.38,29.38,111600.0,16.377,16.3826,16.3659,16.3659,111600.0
2007-07-02 15:55:00,29.38,29.43,29.37,29.41,194600.0,16.3659,16.3937,16.3603,16.3826,194600.0
2007-07-03 09:30:00,29.45,29.45,29.39,29.39,47000.0,16.4049,16.4049,16.3715,16.3715,47000.0
2007-07-03 09:35:00,29.39,29.39,29.27,29.32,47000.0,16.3715,16.3715,16.3046,16.3325,47000.0
2007-07-03 09:40:00,29.32,29.36,29.26,29.27,60400.0,16.3325,16.3547,16.299,16.3046,60400.0
2007-07-03 09:45:00,29.28,29.3,29.26,29.28,33000.0,16.3102,16.3213,16.299,16.3102,33000.0
2007-07-03 09:50:00,29.28,29.33,29.28,29.33,40400.0,16.3102,16.338,16.3102,16.338,40400.0
2007-07-03 09:55:00,29.32,29.33,29.28,29.29,53200.0,16.3325,16.338,16.3102,16.3158,53200.0
2007-07-03 10:00:00,29.29,29.29,29.23,29.24,69000.0,16.3158,16.3158,16.2823,16.2879,69000.0
2007-07-03 10:05:00,29.24,29.3,29.23,29.3,56400.0,16.2879,16.3213,16.2823,16.3213,56400.0
2007-07-03 10:10:00,29.3,29.31,29.29,29.3,54800.0,16.3213,16.3269,16.3158,16.3213,54800.0
2007-07-03 10:15:00,29.31,29.33,29.31,29.33,59000.0,16.3269,16.338,16.3269,16.338,59000.0
2007-07-03 10:20:00,29.33,29.36,29.33,29.36,65800.0,16.338,16.3547,16.338,16.3547,65800.0
2007-07-03 10:25:00,29.36,29.39,29.35,29.38,81400.0,16.3547,16.3715,16.3492,16.3659,81400.0
2007-07-03 10:30:00,29.38,29.38,29.35,29.36,73800.0,16.3659,16.3659,16.3492,16.3547,73800.0
2007-07-03 10:35:00,29.35,29.36,29.35,29.35,65800.0,16.3492,16.3547,16.3492,16.3492,65800.0
2007-07-03 10:40:00,29.35,29.36,29.34,29.35,62600.0,16.3492,16.3547,16.3436,16.3492,62600.0
2007-07-03 10:45:00,29.35,29.36,29.35,29.36,50200.0,16.3492,16.3547,16.3492,16.3547,50200.0
2007-07-03 10:50:00,29.36,29.37,29.35,29.36,49600.0,16.3547,16.3603,16.3492,16.3547,49600.0
2007-07-03 10:55:00,29.37,29.4,29.36,29.4,76800.0,16.3603,16.377,16.3547,16.377,76800.0
2007-07-03 11:00:00,29.39,29.4,29.39,29.39,38600.0,16.3715,16.377,16.3715,16.3715,38600.0
2007-07-03 11:05:00,29.39,29.41,29.39,29.41,49600.0,16.3715,16.3826,16.3715,16.3826,49600.0
2007-07-03 11:10:00,29.41,29.43,29.41,29.41,54600.0,16.3826,16.3937,16.3826,16.3826,54600.0
2007-07-03 11:15:00,29.41,29.44,29.41,29.44,66800.0,16.3826,16.3993,16.3826,16.3993,66800.0
2007-07-03 11:20:00,29.44,29.46,29.43,29.45,115200.0,16.3993,16.4105,16.3937,16.4049,115200.0
2007-07-03 11:25:00,29.45,29.46,29.45,29.45,45400.0,16.4049,16.4105,16.4049,16.4049,45400.0
2007-07-03 11:30:00,29.45,29.47,29.45,29.46,82400.0,16.4049,16.416,16.4049,16.4105,82400.0
2007-07-03 11:35:00,29.46,29.48,29.45,29.48,77400.0,16.4105,16.4216,16.4049,16.4216,77400.0
2007-07-03 11:40:00,29.48,29.49,29.47,29.47,62600.0,16.4216,16.4272,16.416,16.416,62600.0
2007-07-03 11:45:00,29.47,29.48,29.47,29.47,18000.0,16.416,16.4216,16.416,16.416,18000.0
2007-07-03 11:50:00,29.47,29.47,29.47,29.47,25200.0,16.416,16.416,16.416,16.416,25200.0
2007-07-03 11:55:00,29.47,29.47,29.47,29.47,44800.0,16.416,16.416,16.416,16.416,44800.0
2007-07-03 12:00:00,29.47,29.47,29.46,29.46,47800.0,16.416,16.416,16.4105,16.4105,47800.0
2007-07-03 12:05:00,29.46,29.46,29.42,29.43,103800.0,16.4105,16.4105,16.3882,16.3937,103800.0
2007-07-03 12:10:00,29.43,29.43,29.42,29.42,31200.0,16.3937,16.3937,16.3882,16.3882,31200.0
2007-07-03 12:15:00,29.43,29.44,29.42,29.44,49000.0,16.3937,16.3993,16.3882,16.3993,49000.0
2007-07-03 12:20:00,29.44,29.45,29.44,29.45,48200.0,16.3993,16.4049,16.3993,16.4049,48200.0
2007-07-03 12:25:00,29.45,29.46,29.44,29.45,55200.0,16.4049,16.4105,16.3993,16.4049,55200.0
2007-07-03 12:30:00,29.45,29.45,29.45,29.45,50000.0,16.4049,16.4049,16.4049,16.4049,50000.0
2007-07-03 12:35:00,29.45,29.45,29.42,29.43,75400.0,16.4049,16.4049,16.3882,16.3937,75400.0
2007-07-03 12:40:00,29.42,29.42,29.41,29.41,40800.0,16.3882,16.3882,16.3826,16.3826,40800.0
2007-07-03 12:45:00,29.41,29.42,29.4,29.41,88000.0,16.3826,16.3882,16.377,16.3826,88000.0
2007-07-03 12:50:00,29.41,29.43,29.41,29.43,51200.0,16.3826,16.3937,16.3826,16.3937,51200.0
2007-07-03 12:55:00,29.43,29.46,29.43,29.43,51400.0,16.3937,16.4105,16.3937,16.3937,51400.0
2007-07-05 09:30:00,29.36,29.43,29.35,29.36,66600.0,16.3547,16.3937,16.3492,16.3547,66600.0
2007-07-05 09:35:00,29.37,29.42,29.36,29.4,41400.0,16.3603,16.3882,16.3547,16.377,41400.0
2007-07-05 09:40:00,29.4,29.42,29.36,29.36,56400.0,16.377,16.3882,16.3547,16.3547,56400.0
2007-07-05 09:45:00,29.36,29.43,29.36,29.42,39800.0,16.3547,16.3937,16.3547,16.3882,39800.0
2007-07-05 09:50:00,29.42,29.45,29.42,29.45,28600.0,16.3882,16.4049,16.3882,16.4049,28600.0
2007-07-05 09:55:00,29.45,29.48,29.45,29.47,25200.0,16.4049,16.4216,16.4049,16.416,25200.0
2007-07-05 10:00:00,29.48,29.49,29.47,29.49,45600.0,16.4216,16.4272,16.416,16.4272,45600.0
2007-07-05 10:05:00,29.49,29.51,29.49,29.51,44800.0,16.4272,16.4383,16.4272,16.4383,44800.0
2007-07-05 10:10:00,29.51,29.54,29.5,29.5,53800.0,16.4383,16.455,16.4327,16.4327,53800.0
2007-07-05 10:15:00,29.5,29.51,29.5,29.5,34000.0,16.4327,16.4383,16.4327,16.4327,34000.0
2007-07-05 10:20:00,29.51,29.51,29.5,29.5,44600.0,16.4383,16.4383,16.4327,16.4327,44600.0
2007-07-05 10:25:00,29.5,29.5,29.5,29.5,11400.0,16.4327,16.4327,16.4327,16.4327,11400.0
2007-07-05 10:30:00,29.5,29.55,29.5,29.55,51000.0,16.4327,16.4606,16.4327,16.4606,51000.0
2007-07-05 10:35:00,29.56,29.58,29.56,29.56,37800.0,16.4662,16.4773,16.4662,16.4662,37800.0
2007-07-05 10:40:00,29.56,29.56,29.52,29.54,50200.0,16.4662,16.4662,16.4439,16.455,50200.0
2007-07-05 10:45:00,29.54,29.54,29.52,29.52,34800.0,16.455,16.455,16.4439,16.4439,34800.0
2007-07-05 10:50:00,29.52,29.52,29.48,29.49,43200.0,16.4439,16.4439,16.4216,16.4272,43200.0
2007-07-05 10:55:00,29.48,29.49,29.46,29.46,49200.0,16.4216,16.4272,16.4105,16.4105,49200.0
2007-07-05 11:00:00,29.46,29.46,29.43,29.43,38000.0,16.4105,16.4105,16.3937,16.3937,38000.0
2007-07-05 11:05:00,29.43,29.46,29.43,29.45,44200.0,16.3937,16.4105,16.3937,16.4049,44200.0
2007-07-05 11:10:00,29.45,29.47,29.45,29.46,58400.0,16.4049,16.416,16.4049,16.4105,58400.0
2007-07-05 11:15:00,29.46,29.47,29.45,29.45,19800.0,16.4105,16.416,16.4049,16.4049,19800.0
2007-07-05 11:20:00,29.46,29.47,29.45,29.47,43400.0,16.4105,16.416,16.4049,16.416,43400.0
2007-07-05 11:25:00,29.47,29.49,29.47,29.48,30800.0,16.416,16.4272,16.416,16.4216,30800.0
2007-07-05 11:30:00,29.48,29.48,29.45,29.46,32000.0,16.4216,16.4216,16.4049,16.4105,32000.0
2007-07-05 11:35:00,29.46,29.46,29.45,29.46,16800.0,16.4105,16.4105,16.4049,16.4105,16800.0
2007-07-05 11:40:00,29.46,29.48,29.45,29.47,56200.0,16.4105,16.4216,16.4049,16.416,56200.0
2007-07-05 11:45:00,29.47,29.47,29.43,29.44,21400.0,16.416,16.416,16.3937,16.3993,21400.0
2007-07-05 11:50:00,29.44,29.45,29.43,29.45,27000.0,16.3993,16.4049,16.3937,16.4049,27000.0
2007-07-05 11:55:00,29.45,29.46,29.44,29.45,30400.0,16.4049,16.4105,16.3993,16.4049,30400.0
2007-07-05 12:00:00,29.45,29.48,29.45,29.48,47400.0,16.4049,16.4216,16.4049,16.4216,47400.0
2007-07-05 12:05:00,29.48,29.48,29.42,29.42,55400.0,16.4216,16.4216,16.3882,16.3882,55400.0
2007-07-05 12:10:00,29.41,29.43,29.4,29.41,50600.0,16.3826,16.3937,16.377,16.3826,50600.0
2007-07-05 12:15:00,29.42,29.43,29.4,29.4,54000.0,16.3882,16.3937,16.377,16.377,54000.0
2007-07-05 12:20:00,29.41,29.43,29.4,29.42,38600.0,16.3826,16.3937,16.377,16.3882,38600.0
2007-07-05 12:25:00,29.42,29.43,29.41,29.41,85200.0,16.3882,16.3937,16.3826,16.3826,85200.0
2007-07-05 12:30:00,29.41,29.42,29.36,29.36,49200.0,16.3826,16.3882,16.3547,16.3547,49200.0
2007-07-05 12:35:00,29.36,29.38,29.35,29.37,114200.0,16.3547,16.3659,16.3492,16.3603,114200.0
2007-07-05 12:40:00,29.38,29.39,29.36,29.37,25800.0,16.3659,16.3715,16.3547,16.3603,25800.0
2007-07-05 12:45:00,29.36,29.38,29.35,29.35,33800.0,16.3547,16.3659,16.3492,16.3492,33800.0
2007-07-05 12:50:00,29.35,29.36,29.35,29.35,34400.0,16.3492,16.3547,16.3492,16.3492,34400.0
2007-07-05 12:55:00,29.35,29.36,29.35,29.35,18000.0,16.3492,16.3547,16.3492,16.3492,18000.0
2007-07-05 13:00:00,29.35,29.36,29.35,29.36,18600.0,16.3492,16.3547,16.3492,16.3547,18600.0
2007-07-05 13:05:00,29.35,29.36,29.35,29.36,24800.0,16.3492,16.3547,16.3492,16.3547,24800.0
2007-07-05 13:10:00,29.36,29.37,29.36,29.36,42800.0,16.3547,16.3603,16.3547,16.3547,42800.0
2007-07-05 13:15:00,29.36,29.39,29.36,29.39,23000.0,16.3547,16.3715,16.3547,16.3715,23000.0
2007-07-05 13:20:00,29.38,29.39,29.38,29.39,23400.0,16.3659,16.3715,16.3659,16.3715,23400.0
2007-07-05 13:25:00,29.38,29.39,29.38,29.38,22200.0,16.3659,16.3715,16.3659,16.3659,22200.0
2007-07-05 13:30:00,29.38,29.38,29.37,29.37,35800.0,16.3659,16.3659,16.3603,16.3603,35800.0
2007-07-05 13:35:00,29.37,29.38,29.36,29.36,31800.0,16.3603,16.3659,16.3547,16.3547,31800.0
2007-07-05 13:40:00,29.36,29.36,29.35,29.36,24000.0,16.3547,16.3547,16.3492,16.3547,24000.0
2007-07-05 13:45:00,29.36,29.36,29.36,29.36,12400.0,16.3547,16.3547,16.3547,16.3547,12400.0
2007-07-05 13:50:00,29.36,29.37,29.36,29.37,30200.0,16.3547,16.3603,16.3547,16.3603,30200.0
2007-07-05 13:55:00,29.37,29.38,29.36,29.36,45000.0,16.3603,16.3659,16.3547,16.3547,45000.0
2007-07-05 14:00:00,29.36,29.36,29.34,29.34,56000.0,16.3547,16.3547,16.3436,16.3436,56000.0
2007-07-05 14:05:00,29.34,29.36,29.34,29.35,31800.0,16.3436,16.3547,16.3436,16.3492,31800.0
2007-07-05 14:10:00,29.35,29.35,29.34,29.35,38400.0,16.3492,16.3492,16.3436,16.3492,38400.0
2007-07-05 14:15:00,29.35,29.41,29.35,29.36,75200.0,16.3492,16.3826,16.3492,16.3547,75200.0
2007-07-05 14:20:00,29.36,29.38,29.36,29.38,56200.0,16.3547,16.3659,16.3547,16.3659,56200.0
2007-07-05 14:25:00,29.38,29.38,29.37,29.38,40400.0,16.3659,16.3659,16.3603,16.3659,40400.0
2007-07-05 14:30:00,29.37,29.38,29.36,29.37,51400.0,16.3603,16.3659,16.3547,16.3603,51400.0
2007-07-05 14:35:00,29.36,29.37,29.35,29.35,56400.0,16.3547,16.3603,16.3492,16.3492,56400.0
2007-07-05 14:40:00,29.35,29.35,29.33,29.33,25200.0,16.3492,16.3492,16.338,16.338,25200.0
2007-07-05 14:45:00,29.34,29.34,29.33,29.34,27000.0,16.3436,16.3436,16.338,16.3436,27000.0
2007-07-05 14:50:00,29.33,29.33,29.32,29.33,28000.0,16.338,16.338,16.3325,16.338,28000.0
2007-07-05 14:55:00,29.33,29.33,29.32,29.33,43800.0,16.338,16.338,16.3325,16.338,43800.0
2007-07-05 15:00:00,29.33,29.33,29.32,29.32,44800.0,16.338,16.338,16.3325,16.3325,44800.0
2007-07-05 15:05:00,29.32,29.33,29.32,29.33,60200.0,16.3325,16.338,16.3325,16.338,60200.0
2007-07-05 15:10:00,29.33,29.33,29.32,29.32,45200.0,16.338,16.338,16.3325,16.3325,45200.0
2007-07-05 15:15:00,29.32,29.33,29.31,29.31,45600.0,16.3325,16.338,16.3269,16.3269,45600.0
2007-07-05 15:20:00,29.31,29.32,29.31,29.31,29400.0,16.3269,16.3325,16.3269,16.3269,29400.0
2007-07-05 15:25:00,29.31,29.31,29.31,29.31,24200.0,16.3269,16.3269,16.3269,16.3269,24200.0
2007-07-05 15:30:00,29.31,29.32,29.31,29.31,78400.0,16.3269,16.3325,16.3269,16.3269,78400.0
2007-07-05 15:35:00,29.31,29.32,29.31,29.32,56200.0,16.3269,16.3325,16.3269,16.3325,56200.0
2007-07-05 15:40:00,29.32,29.33,29.31,29.32,69600.0,16.3325,16.338,16.3269,16.3325,69600.0
2007-07-05 15:45:00,29.32,29.35,29.32,29.35,144200.0,16.3325,16.3492,16.3325,16.3492,144200.0
2007-07-05 15:50:00,29.35,29.36,29.32,29.32,84400.0,16.3492,16.3547,16.3325,16.3325,84400.0
2007-07-05 15:55:00,29.31,29.31,29.29,29.3,94600.0,16.3269,16.3269,16.3158,16.3213,94600.0
2007-07-06 09:30:00,29.15,29.15,28.89,28.92,63600.0,16.347,16.347,16.2012,16.218,63600.0
2007-07-06 09:35:00,28.9,29.0,28.9,28.98,2087200.0,16.2068,16.2629,16.2068,16.2517,2087200.0
2007-07-06 09:40:00,28.99,29.03,28.96,28.97,29200.0,16.2573,16.2797,16.2405,16.2461,29200.0
2007-07-06 09:45:00,28.99,28.99,28.92,28.96,45200.0,16.2573,16.2573,16.218,16.2405,45200.0
2007-07-06 09:50:00,28.96,28.97,28.92,28.95,74400.0,16.2405,16.2461,16.218,16.2349,74400.0
2007-07-06 09:55:00,28.95,28.96,28.95,28.95,28200.0,16.2349,16.2405,16.2349,16.2349,28200.0
2007-07-06 10:00:00,28.95,28.97,28.93,28.93,187000.0,16.2349,16.2461,16.2236,16.2236,187000.0
2007-07-06 10:05:00,28.94,28.96,28.92,28.94,74000.0,16.2292,16.2405,16.218,16.2292,74000.0
2007-07-06 10:10:00,28.93,28.94,28.92,28.92,32800.0,16.2236,16.2292,16.218,16.218,32800.0
2007-07-06 10:15:00,28.93,28.93,28.92,28.92,31400.0,16.2236,16.2236,16.218,16.218,31400.0
2007-07-06 10:20:00,28.92,28.92,28.9,28.91,60000.0,16.218,16.218,16.2068,16.2124,60000.0
2007-07-06 10:25:00,28.91,28.94,28.9,28.94,31000.0,16.2124,16.2292,16.2068,16.2292,31000.0
2007-07-06 10:30:00,28.94,28.97,28.93,28.94,115800.0,16.2292,16.2461,16.2236,16.2292,115800.0
2007-07-06 10:35:00,28.95,28.95,28.93,28.93,63400.0,16.2349,16.2349,16.2236,16.2236,63400.0
2007-07-06 10:40:00,28.93,28.93,28.9,28.91,76800.0,16.2236,16.2236,16.2068,16.2124,76800.0
2007-07-06 10:45:00,28.92,28.92,28.9,28.91,36400.0,16.218,16.218,16.2068,16.2124,36400.0
2007-07-06 10:50:00,28.91,28.92,28.9,28.92,33600.0,16.2124,16.218,16.2068,16.218,33600.0
2007-07-06 10:55:00,28.92,28.92,28.89,28.91,45200.0,16.218,16.218,16.2012,16.2124,45200.0
2007-07-06 11:00:00,28.91,28.92,28.9,28.91,28400.0,16.2124,16.218,16.2068,16.2124,28400.0
2007-07-06 11:05:00,28.91,28.95,28.91,28.95,50600.0,16.2124,16.2349,16.2124,16.2349,50600.0
2007-07-06 11:10:00,28.95,28.96,28.92,28.92,34000.0,16.2349,16.2405,16.218,16.218,34000.0
2007-07-06 11:15:00,28.92,28.93,28.92,28.92,8600.0,16.218,16.2236,16.218,16.218,8600.0
2007-07-06 11:20:00,28.92,28.93,28.9,28.9,25400.0,16.218,16.2236,16.2068,16.2068,25400.0
2007-07-06 11:25:00,28.91,28.91,28.91,28.91,29200.0,16.2124,16.2124,16.2124,16.2124,29200.0
2007-07-06 11:30:00,28.91,28.97,28.91,28.96,20000.0,16.2124,16.2461,16.2124,16.2405,20000.0
2007-07-06 11:35:00,28.96,28.97,28.95,28.95,27000.0,16.2405,16.2461,16.2349,16.2349,27000.0
2007-07-06 11:40:00,28.94,28.95,28.94,28.95,21400.0,16.2292,16.2349,16.2292,16.2349,21400.0
2007-07-06 11:45:00,28.95,28.95,28.93,28.93,13000.0,16.2349,16.2349,16.2236,16.2236,13000.0
2007-07-06 11:50:00,28.93,28.93,28.93,28.93,8800.0,16.2236,16.2236,16.2236,16.2236,8800.0
2007-07-06 11:55:00,28.93,28.93,28.93,28.93,13400.0,16.2236,16.2236,16.2236,16.2236,13400.0
2007-07-06 12:00:00,28.93,28.93,28.91,28.91,21200.0,16.2236,16.2236,16.2124,16.2124,21200.0
2007-07-06 12:05:00,28.92,28.92,28.91,28.91,12000.0,16.218,16.218,16.2124,16.2124,12000.0
2007-07-06 12:10:00,28.92,28.92,28.91,28.91,12000.0,16.218,16.218,16.2124,16.2124,12000.0
2007-07-06 12:15:00,28.91,28.93,28.9,28.91,72200.0,16.2124,16.2236,16.2068,16.2124,72200.0
2007-07-06 12:20:00,28.91,28.94,28.91,28.93,84600.0,16.2124,16.2292,16.2124,16.2236,84600.0
2007-07-06 12:25:00,28.93,28.94,28.93,28.93,83600.0,16.2236,16.2292,16.2236,16.2236,83600.0
2007-07-06 12:30:00,28.93,28.93,28.93,28.93,8800.0,16.2236,16.2236,16.2236,16.2236,8800.0
2007-07-06 12:35:00,28.93,28.93,28.93,28.93,11800.0,16.2236,16.2236,16.2236,16.2236,11800.0
2007-07-06 12:40:00,28.93,28.93,28.93,28.93,15600.0,16.2236,16.2236,16.2236,16.2236,15600.0
2007-07-06 12:45:00,28.93,28.93,28.93,28.93,12600.0,16.2236,16.2236,16.2236,16.2236,12600.0
2007-07-06 12:50:00,28.93,28.94,28.93,28.93,17600.0,16.2236,16.2292,16.2236,16.2236,17600.0
2007-07-06 12:55:00,28.94,28.94,28.93,28.93,19600.0,16.2292,16.2292,16.2236,16.2236,19600.0
2007-07-06 13:00:00,28.93,28.93,28.92,28.93,51800.0,16.2236,16.2236,16.218,16.2236,51800.0
2007-07-06 13:05:00,28.93,28.93,28.93,28.93,22800.0,16.2236,16.2236,16.2236,16.2236,22800.0
2007-07-06 13:10:00,28.93,28.93,28.92,28.93,24000.0,16.2236,16.2236,16.218,16.2236,24000.0
2007-07-06 13:15:00,28.93,28.93,28.93,28.93,29200.0,16.2236,16.2236,16.2236,16.2236,29200.0
2007-07-06 13:20:00,28.93,28.93,28.93,28.93,25200.0,16.2236,16.2236,16.2236,16.2236,25200.0
2007-07-06 13:25:00,28.93,28.93,28.93,28.93,41600.0,16.2236,16.2236,16.2236,16.2236,41600.0
2007-07-06 13:30:00,28.93,28.93,28.93,28.93,43000.0,16.2236,16.2236,16.2236,16.2236,43000.0
2007-07-06 13:35:00,28.93,28.95,28.93,28.94,62000.0,16.2236,16.2349,16.2236,16.2292,62000.0
2007-07-06 13:40:00,28.94,28.95,28.93,28.93,36200.0,16.2292,16.2349,16.2236,16.2236,36200.0
2007-07-06 13:45:00,28.93,28.94,28.92,28.94,47600.0,16.2236,16.2292,16.218,16.2292,47600.0
2007-07-06 13:50:00,28.94,28.95,28.93,28.94,22200.0,16.2292,16.2349,16.2236,16.2292,22200.0
2007-07-06 13:55:00,28.93,28.94,28.93,28.93,28800.0,16.2236,16.2292,16.2236,16.2236,28800.0
2007-07-06 14:00:00,28.93,28.93,28.93,28.93,13000.0,16.2236,16.2236,16.2236,16.2236,13000.0
2007-07-06 14:05:00,28.93,28.93,28.93,28.93,24000.0,16.2236,16.2236,16.2236,16.2236,24000.0
2007-07-06 14:10:00,28.93,28.93,28.93,28.93,31800.0,16.2236,16.2236,16.2236,16.2236,31800.0
2007-07-06 14:15:00,28.93,28.93,28.93,28.93,25400.0,16.2236,16.2236,16.2236,16.2236,25400.0
2007-07-06 14:20:00,28.93,28.93,28.93,28.93,20600.0,16.2236,16.2236,16.2236,16.2236,20600.0
2007-07-06 14:25:00,28.93,28.94,28.93,28.93,19200.0,16.2236,16.2292,16.2236,16.2236,19200.0
2007-07-06 14:30:00,28.93,28.93,28.93,28.93,17800.0,16.2236,16.2236,16.2236,16.2236,17800.0
2007-07-06 14:35:00,28.93,28.95,28.93,28.94,53000.0,16.2236,16.2349,16.2236,16.2292,53000.0
2007-07-06 14:40:00,28.93,28.93,28.93,28.93,17800.0,16.2236,16.2236,16.2236,16.2236,17800.0
2007-07-06 14:45:00,28.93,28.93,28.93,28.93,68200.0,16.2236,16.2236,16.2236,16.2236,68200.0
2007-07-06 14:50:00,28.93,28.93,28.93,28.93,22600.0,16.2236,16.2236,16.2236,16.2236,22600.0
2007-07-06 14:55:00,28.93,28.93,28.93,28.93,60200.0,16.2236,16.2236,16.2236,16.2236,60200.0
2007-07-06 15:00:00,28.93,28.94,28.93,28.93,39600.0,16.2236,16.2292,16.2236,16.2236,39600.0
2007-07-06 15:05:00,28.93,28.95,28.93,28.94,51200.0,16.2236,16.2349,16.2236,16.2292,51200.0
2007-07-06 15:10:00,28.94,28.94,28.93,28.93,32400.0,16.2292,16.2292,16.2236,16.2236,32400.0
2007-07-06 15:15:00,28.93,28.96,28.93,28.96,76600.0,16.2236,16.2405,16.2236,16.2405,76600.0
2007-07-06 15:20:00,28.96,28.96,28.95,28.96,52000.0,16.2405,16.2405,16.2349,16.2405,52000.0
2007-07-06 15:25:00,28.95,28.98,28.95,28.98,49600.0,16.2349,16.2517,16.2349,16.2517,49600.0
2007-07-06 15:30:00,28.97,29.0,28.97,29.0,39000.0,16.2461,16.2629,16.2461,16.2629,39000.0
2007-07-06 15:35:00,29.0,29.0,28.99,29.0,35600.0,16.2629,16.2629,16.2573,16.2629,35600.0
2007-07-06 15:40:00,29.0,29.0,28.99,28.99,46000.0,16.2629,16.2629,16.2573,16.2573,46000.0
2007-07-06 15:45:00,29.0,29.0,28.98,28.98,131600.0,16.2629,16.2629,16.2517,16.2517,131600.0
2007-07-06 15:50:00,28.98,29.0,28.98,29.0,260200.0,16.2517,16.2629,16.2517,16.2629,260200.0
2007-07-06 15:55:00,29.0,29.0,28.97,29.0,74600.0,16.2629,16.2629,16.2461,16.2629,74600.0
2007-07-09 09:30:00,29.09,29.12,29.07,29.12,62200.0,16.3134,16.3302,16.3021,16.3302,62200.0
2007-07-09 09:35:00,29.12,29.13,29.1,29.12,45400.0,16.3302,16.3358,16.319,16.3302,45400.0
2007-07-09 09:40:00,29.11,29.12,29.09,29.09,49200.0,16.3246,16.3302,16.3134,16.3134,49200.0
2007-07-09 09:45:00,29.09,29.09,29.03,29.04,40600.0,16.3134,16.3134,16.2797,16.2853,40600.0
2007-07-09 09:50:00,29.04,29.08,29.02,29.06,54400.0,16.2853,16.3078,16.2741,16.2965,54400.0
2007-07-09 09:55:00,29.07,29.07,29.03,29.04,53000.0,16.3021,16.3021,16.2797,16.2853,53000.0
2007-07-09 10:00:00,29.04,29.07,29.03,29.06,30400.0,16.2853,16.3021,16.2797,16.2965,30400.0
2007-07-09 10:05:00,29.07,29.07,29.02,29.04,62600.0,16.3021,16.3021,16.2741,16.2853,62600.0
2007-07-09 10:10:00,29.03,29.04,29.0,29.01,47000.0,16.2797,16.2853,16.2629,16.2685,47000.0
2007-07-09 10:15:00,29.01,29.02,28.98,29.0,54200.0,16.2685,16.2741,16.2517,16.2629,54200.0
2007-07-09 10:20:00,29.0,29.03,29.0,29.03,41000.0,16.2629,16.2797,16.2629,16.2797,41000.0
2007-07-09 10:25:00,29.02,29.02,29.0,29.0,45000.0,16.2741,16.2741,16.2629,16.2629,45000.0
2007-07-09 10:30:00,29.0,29.06,29.0,29.06,38400.0,16.2629,16.2965,16.2629,16.2965,38400.0
2007-07-09 10:35:00,29.06,29.08,29.01,29.08,85000.0,16.2965,16.3078,16.2685,16.3078,85000.0
2007-07-09 10:40:00,29.08,29.1,29.05,29.1,70000.0,16.3078,16.319,16.2909,16.319,70000.0
2007-07-09 10:45:00,29.09,29.09,29.0,29.01,53000.0,16.3134,16.3134,16.2629,16.2685,53000.0
2007-07-09 10:50:00,29.0,29.05,28.99,29.02,52000.0,16.2629,16.2909,16.2573,16.2741,52000.0
2007-07-09 10:55:00,29.02,29.03,29.0,29.0,51200.0,16.2741,16.2797,16.2629,16.2629,51200.0
2007-07-09 11:00:00,29.0,29.04,29.0,29.04,25600.0,16.2629,16.2853,16.2629,16.2853,25600.0
2007-07-09 11:05:00,29.03,29.04,29.02,29.02,36800.0,16.2797,16.2853,16.2741,16.2741,36800.0
2007-07-09 11:10:00,29.02,29.03,29.0,29.02,36400.0,16.2741,16.2797,16.2629,16.2741,36400.0
2007-07-09 11:15:00,29.02,29.04,29.0,29.03,35000.0,16.2741,16.2853,16.2629,16.2797,35000.0
2007-07-09 11:20:00,29.03,29.04,29.0,29.02,29800.0,16.2797,16.2853,16.2629,16.2741,29800.0
2007-07-09 11:25:00,29.01,29.05,29.0,29.05,27400.0,16.2685,16.2909,16.2629,16.2909,27400.0
2007-07-09 11:30:00,29.05,29.05,29.04,29.05,26800.0,16.2909,16.2909,16.2853,16.2909,26800.0
2007-07-09 11:35:00,29.05,29.05,29.03,29.04,19600.0,16.2909,16.2909,16.2797,16.2853,19600.0
2007-07-09 11:40:00,29.04,29.05,29.03,29.05,25800.0,16.2853,16.2909,16.2797,16.2909,25800.0
2007-07-09 11:45:00,29.05,29.07,29.05,29.06,36600.0,16.2909,16.3021,16.2909,16.2965,36600.0
2007-07-09 11:50:00,29.06,29.07,29.06,29.07,53200.0,16.2965,16.3021,16.2965,16.3021,53200.0
2007-07-09 11:55:00,29.07,29.08,29.05,29.06,53000.0,16.3021,16.3078,16.2909,16.2965,53000.0
2007-07-09 12:00:00,29.06,29.08,29.06,29.08,18400.0,16.2965,16.3078,16.2965,16.3078,18400.0
2007-07-09 12:05:00,29.08,29.09,29.06,29.06,56600.0,16.3078,16.3134,16.2965,16.2965,56600.0
2007-07-09 12:10:00,29.06,29.07,29.05,29.06,20600.0,16.2965,16.3021,16.2909,16.2965,20600.0
2007-07-09 12:15:00,29.07,29.08,29.06,29.08,20200.0,16.3021,16.3078,16.2965,16.3078,20200.0
2007-07-09 12:20:00,29.08,29.09,29.08,29.08,32000.0,16.3078,16.3134,16.3078,16.3078,32000.0
2007-07-09 12:25:00,29.09,29.09,29.06,29.07,56600.0,16.3134,16.3134,16.2965,16.3021,56600.0
2007-07-09 12:30:00,29.07,29.1,29.07,29.1,28000.0,16.3021,16.319,16.3021,16.319,28000.0
2007-07-09 12:35:00,29.1,29.11,29.07,29.09,49400.0,16.319,16.3246,16.3021,16.3134,49400.0
2007-07-09 12:40:00,29.09,29.1,29.08,29.09,91200.0,16.3134,16.319,16.3078,16.3134,91200.0
2007-07-09 12:45:00,29.09,29.1,29.08,29.09,33600.0,16.3134,16.319,16.3078,16.3134,33600.0
2007-07-09 12:50:00,29.1,29.11,29.09,29.11,43200.0,16.319,16.3246,16.3134,16.3246,43200.0
2007-07-09 12:55:00,29.11,29.12,29.1,29.11,67600.0,16.3246,16.3302,16.319,16.3246,67600.0
2007-07-09 13:00:00,29.11,29.12,29.11,29.12,36200.0,16.3246,16.3302,16.3246,16.3302,36200.0
2007-07-09 13:05:00,29.11,29.12,29.09,29.1,43400.0,16.3246,16.3302,16.3134,16.319,43400.0
2007-07-09 13:10:00,29.09,29.09,29.06,29.07,34000.0,16.3134,16.3134,16.2965,16.3021,34000.0
2007-07-09 13:15:00,29.07,29.07,29.05,29.07,48000.0,16.3021,16.3021,16.2909,16.3021,48000.0
2007-07-09 13:20:00,29.07,29.07,29.06,29.07,17800.0,16.3021,16.3021,16.2965,16.3021,17800.0
2007-07-09 13:25:00,29.08,29.09,29.07,29.08,39000.0,16.3078,16.3134,16.3021,16.3078,39000.0
2007-07-09 13:30:00,29.09,29.09,29.08,29.08,10200.0,16.3134,16.3134,16.3078,16.3078,10200.0
2007-07-09 13:35:00,29.08,29.09,29.08,29.09,39400.0,16.3078,16.3134,16.3078,16.3134,39400.0
2007-07-09 13:40:00,29.09,29.09,29.08,29.09,31400.0,16.3134,16.3134,16.3078,16.3134,31400.0
2007-07-09 13:45:00,29.09,29.09,29.07,29.07,39000.0,16.3134,16.3134,16.3021,16.3021,39000.0
2007-07-09 13:50:00,29.07,29.08,29.07,29.07,57000.0,16.3021,16.3078,16.3021,16.3021,57000.0
2007-07-09 13:55:00,29.07,29.08,29.06,29.07,31600.0,16.3021,16.3078,16.2965,16.3021,31600.0
2007-07-09 14:00:00,29.07,29.07,29.06,29.06,42400.0,16.3021,16.3021,16.2965,16.2965,42400.0
2007-07-09 14:05:00,29.06,29.08,29.06,29.07,31200.0,16.2965,16.3078,16.2965,16.3021,31200.0
2007-07-09 14:10:00,29.07,29.08,29.07,29.08,34400.0,16.3021,16.3078,16.3021,16.3078,34400.0
2007-07-09 14:15:00,29.08,29.08,29.06,29.07,83600.0,16.3078,16.3078,16.2965,16.3021,83600.0
2007-07-09 14:20:00,29.07,29.08,29.07,29.08,43400.0,16.3021,16.3078,16.3021,16.3078,43400.0
2007-07-09 14:25:00,29.07,29.08,29.07,29.08,80400.0,16.3021,16.3078,16.3021,16.3078,80400.0
2007-07-09 14:30:00,29.07,29.08,29.06,29.07,95400.0,16.3021,16.3078,16.2965,16.3021,95400.0
2007-07-09 14:35:00,29.07,29.07,29.06,29.06,32600.0,16.3021,16.3021,16.2965,16.2965,32600.0
2007-07-09 14:40:00,29.06,29.07,29.06,29.07,16800.0,16.2965,16.3021,16.2965,16.3021,16800.0
2007-07-09 14:45:00,29.07,29.11,29.06,29.11,77800.0,16.3021,16.3246,16.2965,16.3246,77800.0
2007-07-09 14:50:00,29.11,29.13,29.11,29.13,45600.0,16.3246,16.3358,16.3246,16.3358,45600.0
2007-07-09 14:55:00,29.14,29.18,29.14,29.17,60200.0,16.3414,16.3638,16.3414,16.3582,60200.0
2007-07-09 15:00:00,29.17,29.21,29.16,29.2,134200.0,16.3582,16.3807,16.3526,16.375,134200.0
2007-07-09 15:05:00,29.2,29.23,29.2,29.23,67800.0,16.375,16.3919,16.375,16.3919,67800.0
2007-07-09 15:10:00,29.23,29.23,29.17,29.18,102400.0,16.3919,16.3919,16.3582,16.3638,102400.0
2007-07-09 15:15:00,29.18,29.21,29.18,29.21,131600.0,16.3638,16.3807,16.3638,16.3807,131600.0
2007-07-09 15:20:00,29.21,29.22,29.18,29.18,62800.0,16.3807,16.3863,16.3638,16.3638,62800.0
2007-07-09 15:25:00,29.18,29.18,29.17,29.18,35400.0,16.3638,16.3638,16.3582,16.3638,35400.0
2007-07-09 15:30:00,29.18,29.2,29.18,29.19,60800.0,16.3638,16.375,16.3638,16.3694,60800.0
2007-07-09 15:35:00,29.19,29.2,29.18,29.18,87800.0,16.3694,16.375,16.3638,16.3638,87800.0
2007-07-09 15:40:00,29.18,29.18,29.18,29.18,88600.0,16.3638,16.3638,16.3638,16.3638,88600.0
2007-07-09 15:45:00,29.18,29.2,29.18,29.2,112800.0,16.3638,16.375,16.3638,16.375,112800.0
2007-07-09 15:50:00,29.19,29.2,29.18,29.18,156800.0,16.3694,16.375,16.3638,16.3638,156800.0
2007-07-09 15:55:00,29.18,29.2,29.14,29.15,152600.0,16.3638,16.375,16.3414,16.347,152600.0
2007-07-10 09:30:00,29.0,29.03,28.95,29.02,54400.0,16.2629,16.2797,16.2349,16.2741,54400.0
2007-07-10 09:35:00,29.02,29.07,29.0,29.02,52200.0,16.2741,16.3021,16.2629,16.2741,52200.0
2007-07-10 09:40:00,29.02,29.04,28.99,29.02,64600.0,16.2741,16.2853,16.2573,16.2741,64600.0
2007-07-10 09:45:00,29.01,29.03,29.0,29.02,37200.0,16.2685,16.2797,16.2629,16.2741,37200.0
2007-07-10 09:50:00,29.01,29.03,29.0,29.0,37600.0,16.2685,16.2797,16.2629,16.2629,37600.0
2007-07-10 09:55:00,29.02,29.02,28.99,29.02,53400.0,16.2741,16.2741,16.2573,16.2741,53400.0
2007-07-10 10:00:00,29.02,29.03,29.0,29.01,62200.0,16.2741,16.2797,16.2629,16.2685,62200.0
2007-07-10 10:05:00,29.02,29.04,29.0,29.04,48000.0,16.2741,16.2853,16.2629,16.2853,48000.0
2007-07-10 10:10:00,29.04,29.06,29.04,29.05,47600.0,16.2853,16.2965,16.2853,16.2909,47600.0
2007-07-10 10:15:00,29.06,29.1,29.06,29.08,68600.0,16.2965,16.319,16.2965,16.3078,68600.0
2007-07-10 10:20:00,29.08,29.09,29.06,29.08,53400.0,16.3078,16.3134,16.2965,16.3078,53400.0
2007-07-10 10:25:00,29.08,29.14,29.08,29.13,77800.0,16.3078,16.3414,16.3078,16.3358,77800.0
2007-07-10 10:30:00,29.12,29.12,29.09,29.1,65000.0,16.3302,16.3302,16.3134,16.319,65000.0
2007-07-10 10:35:00,29.1,29.16,29.1,29.16,68200.0,16.319,16.3526,16.319,16.3526,68200.0
2007-07-10 10:40:00,29.16,29.18,29.1,29.11,67800.0,16.3526,16.3638,16.319,16.3246,67800.0
2007-07-10 10:45:00,29.11,29.11,29.09,29.09,30200.0,16.3246,16.3246,16.3134,16.3134,30200.0
2007-07-10 10:50:00,29.09,29.13,29.09,29.12,44000.0,16.3134,16.3358,16.3134,16.3302,44000.0
2007-07-10 10:55:00,29.13,29.14,29.12,29.13,25200.0,16.3358,16.3414,16.3302,16.3358,25200.0
2007-07-10 11:00:00,29.14,29.17,29.13,29.17,34600.0,16.3414,16.3582,16.3358,16.3582,34600.0
2007-07-10 11:05:00,29.17,29.18,29.14,29.14,46800.0,16.3582,16.3638,16.3414,16.3414,46800.0
2007-07-10 11:10:00,29.15,29.15,29.14,29.15,19400.0,16.347,16.347,16.3414,16.347,19400.0
2007-07-10 11:15:00,29.15,29.19,29.15,29.18,37800.0,16.347,16.3694,16.347,16.3638,37800.0
2007-07-10 11:20:00,29.18,29.19,29.14,29.14,60000.0,16.3638,16.3694,16.3414,16.3414,60000.0
2007-07-10 11:25:00,29.14,29.16,29.12,29.15,45400.0,16.3414,16.3526,16.3302,16.347,45400.0
2007-07-10 11:30:00,29.14,29.16,29.14,29.15,34200.0,16.3414,16.3526,16.3414,16.347,34200.0
2007-07-10 11:35:00,29.15,29.15,29.11,29.12,32800.0,16.347,16.347,16.3246,16.3302,32800.0
2007-07-10 11:40:00,29.12,29.14,29.12,29.13,30800.0,16.3302,16.3414,16.3302,16.3358,30800.0
2007-07-10 11:45:00,29.13,29.13,29.1,29.1,52000.0,16.3358,16.3358,16.319,16.319,52000.0
2007-07-10 11:50:00,29.1,29.11,29.09,29.11,57400.0,16.319,16.3246,16.3134,16.3246,57400.0
2007-07-10 11:55:00,29.11,29.11,29.11,29.11,46400.0,16.3246,16.3246,16.3246,16.3246,46400.0
2007-07-10 12:00:00,29.11,29.12,29.11,29.12,13800.0,16.3246,16.3302,16.3246,16.3302,13800.0
2007-07-10 12:05:00,29.12,29.12,29.11,29.11,7200.0,16.3302,16.3302,16.3246,16.3246,7200.0
2007-07-10 12:10:00,29.11,29.12,29.1,29.12,96400.0,16.3246,16.3302,16.319,16.3302,96400.0
2007-07-10 12:15:00,29.11,29.12,29.11,29.11,25800.0,16.3246,16.3302,16.3246,16.3246,25800.0
2007-07-10 12:20:00,29.12,29.13,29.11,29.13,49200.0,16.3302,16.3358,16.3246,16.3358,49200.0
2007-07-10 12:25:00,29.13,29.14,29.13,29.14,18800.0,16.3358,16.3414,16.3358,16.3414,18800.0
2007-07-10 12:30:00,29.14,29.16,29.14,29.15,28800.0,16.3414,16.3526,16.3414,16.347,28800.0
2007-07-10 12:35:00,29.16,29.18,29.16,29.17,29600.0,16.3526,16.3638,16.3526,16.3582,29600.0
2007-07-10 12:40:00,29.17,29.18,29.17,29.18,18400.0,16.3582,16.3638,16.3582,16.3638,18400.0
2007-07-10 12:45:00,29.18,29.18,29.15,29.15,66600.0,16.3638,16.3638,16.347,16.347,66600.0
2007-07-10 12:50:00,29.15,29.17,29.14,29.17,20200.0,16.347,16.3582,16.3414,16.3582,20200.0
2007-07-10 12:55:00,29.16,29.17,29.14,29.16,23800.0,16.3526,16.3582,16.3414,16.3526,23800.0
2007-07-10 13:00:00,29.16,29.18,29.13,29.14,61600.0,16.3526,16.3638,16.3358,16.3414,61600.0
2007-07-10 13:05:00,29.14,29.17,29.11,29.17,64000.0,16.3414,16.3582,16.3246,16.3582,64000.0
2007-07-10 13:10:00,29.16,29.2,29.16,29.19,34800.0,16.3526,16.375,16.3526,16.3694,34800.0
2007-07-10 13:15:00,29.19,29.2,29.14,29.15,40400.0,16.3694,16.375,16.3414,16.347,40400.0
2007-07-10 13:20:00,29.14,29.15,29.09,29.13,54000.0,16.3414,16.347,16.3134,16.3358,54000.0
2007-07-10 13:25:00,29.13,29.14,29.11,29.13,41400.0,16.3358,16.3414,16.3246,16.3358,41400.0
2007-07-10 13:30:00,29.13,29.16,29.12,29.15,58800.0,16.3358,16.3526,16.3302,16.347,58800.0
2007-07-10 13:35:00,29.13,29.16,29.11,29.14,66800.0,16.3358,16.3526,16.3246,16.3414,66800.0
2007-07-10 13:40:00,29.14,29.14,29.11,29.11,14800.0,16.3414,16.3414,16.3246,16.3246,14800.0
2007-07-10 13:45:00,29.11,29.12,29.0,29.02,121800.0,16.3246,16.3302,16.2629,16.2741,121800.0
2007-07-10 13:50:00,29.02,29.03,28.99,29.02,93000.0,16.2741,16.2797,16.2573,16.2741,93000.0
2007-07-10 13:55:00,29.02,29.03,29.0,29.0,60000.0,16.2741,16.2797,16.2629,16.2629,60000.0
2007-07-10 14:00:00,29.0,29.04,28.98,29.01,102800.0,16.2629,16.2853,16.2517,16.2685,102800.0
2007-07-10 14:05:00,29.0,29.05,29.0,29.04,77600.0,16.2629,16.2909,16.2629,16.2853,77600.0
2007-07-10 14:10:00,29.04,29.08,29.04,29.08,120400.0,16.2853,16.3078,16.2853,16.3078,120400.0
2007-07-10 14:15:00,29.07,29.12,29.07,29.11,78400.0,16.3021,16.3302,16.3021,16.3246,78400.0
2007-07-10 14:20:00,29.11,29.12,29.1,29.11,49800.0,16.3246,16.3302,16.319,16.3246,49800.0
2007-07-10 14:25:00,29.11,29.11,29.08,29.1,60200.0,16.3246,16.3246,16.3078,16.319,60200.0
2007-07-10 14:30:00,29.1,29.11,29.09,29.11,50400.0,16.319,16.3246,16.3134,16.3246,50400.0
2007-07-10 14:35:00,29.1,29.11,29.09,29.09,49400.0,16.319,16.3246,16.3134,16.3134,49400.0
2007-07-10 14:40:00,29.08,29.09,29.07,29.08,65200.0,16.3078,16.3134,16.3021,16.3078,65200.0
2007-07-10 14:45:00,29.08,29.08,29.04,29.05,51000.0,16.3078,16.3078,16.2853,16.2909,51000.0
2007-07-10 14:50:00,29.05,29.07,29.03,29.07,79000.0,16.2909,16.3021,16.2797,16.3021,79000.0
2007-07-10 14:55:00,29.06,29.07,29.03,29.04,63200.0,16.2965,16.3021,16.2797,16.2853,63200.0
2007-07-10 15:00:00,29.04,29.06,29.03,29.04,53800.0,16.2853,16.2965,16.2797,16.2853,53800.0
2007-07-10 15:05:00,29.04,29.05,28.98,29.0,66000.0,16.2853,16.2909,16.2517,16.2629,66000.0
2007-07-10 15:10:00,29.0,29.02,29.0,29.02,72400.0,16.2629,16.2741,16.2629,16.2741,72400.0
2007-07-10 15:15:00,29.01,29.06,29.01,29.05,50200.0,16.2685,16.2965,16.2685,16.2909,50200.0
2007-07-10 15:20:00,29.05,29.07,29.05,29.07,44600.0,16.2909,16.3021,16.2909,16.3021,44600.0
2007-07-10 15:25:00,29.07,29.07,29.03,29.07,90400.0,16.3021,16.3021,16.2797,16.3021,90400.0
2007-07-10 15:30:00,29.06,29.06,29.01,29.04,98000.0,16.2965,16.2965,16.2685,16.2853,98000.0
2007-07-10 15:35:00,29.04,29.05,29.01,29.01,77400.0,16.2853,16.2909,16.2685,16.2685,77400.0
2007-07-10 15:40:00,29.01,29.01,28.98,28.98,141800.0,16.2685,16.2685,16.2517,16.2517,141800.0
2007-07-10 15:45:00,28.98,28.98,28.95,28.95,150800.0,16.2517,16.2517,16.2349,16.2349,150800.0
2007-07-10 15:50:00,28.95,28.98,28.95,28.96,148000.0,16.2349,16.2517,16.2349,16.2405,148000.0
2007-07-10 15:55:00,28.96,28.98,28.94,28.95,201800.0,16.2405,16.2517,16.2292,16.2349,201800.0
2007-07-11 09:30:00,28.96,29.0,28.93,28.98,84600.0,16.2405,16.2629,16.2236,16.2517,84600.0
2007-07-11 09:35:00,28.96,29.0,28.88,28.9,118600.0,16.2405,16.2629,16.1956,16.2068,118600.0
2007-07-11 09:40:00,28.9,28.95,28.88,28.91,34800.0,16.2068,16.2349,16.1956,16.2124,34800.0
2007-07-11 09:45:00,28.92,28.95,28.92,28.92,43400.0,16.218,16.2349,16.218,16.218,43400.0
2007-07-11 09:50:00,28.91,28.92,28.86,28.86,73000.0,16.2124,16.218,16.1844,16.1844,73000.0
2007-07-11 09:55:00,28.86,28.91,28.83,28.9,60600.0,16.1844,16.2124,16.1676,16.2068,60600.0
2007-07-11 10:00:00,28.9,28.99,28.86,28.98,93800.0,16.2068,16.2573,16.1844,16.2517,93800.0
2007-07-11 10:05:00,28.98,28.99,28.92,28.99,148200.0,16.2517,16.2573,16.218,16.2573,148200.0
2007-07-11 10:10:00,28.98,29.0,28.96,28.99,85400.0,16.2517,16.2629,16.2405,16.2573,85400.0
2007-07-11 10:15:00,28.99,29.03,28.99,29.0,89600.0,16.2573,16.2797,16.2573,16.2629,89600.0
2007-07-11 10:20:00,29.01,29.02,28.96,28.96,65200.0,16.2685,16.2741,16.2405,16.2405,65200.0
2007-07-11 10:25:00,28.97,28.97,28.91,28.94,57400.0,16.2461,16.2461,16.2124,16.2292,57400.0
2007-07-11 10:30:00,28.96,29.0,28.94,29.0,64400.0,16.2405,16.2629,16.2292,16.2629,64400.0
2007-07-11 10:35:00,29.0,29.02,28.97,28.97,57200.0,16.2629,16.2741,16.2461,16.2461,57200.0
2007-07-11 10:40:00,28.98,29.06,28.97,29.05,75400.0,16.2517,16.2965,16.2461,16.2909,75400.0
2007-07-11 10:45:00,29.03,29.04,29.0,29.03,56800.0,16.2797,16.2853,16.2629,16.2797,56800.0
2007-07-11 10:50:00,29.03,29.07,29.03,29.07,24200.0,16.2797,16.3021,16.2797,16.3021,24200.0
2007-07-11 10:55:00,29.07,29.09,29.06,29.08,51400.0,16.3021,16.3134,16.2965,16.3078,51400.0
2007-07-11 11:00:00,29.09,29.14,29.08,29.14,76800.0,16.3134,16.3414,16.3078,16.3414,76800.0
2007-07-11 11:05:00,29.14,29.17,29.13,29.16,62000.0,16.3414,16.3582,16.3358,16.3526,62000.0
2007-07-11 11:10:00,29.16,29.17,29.09,29.11,57000.0,16.3526,16.3582,16.3134,16.3246,57000.0
2007-07-11 11:15:00,29.11,29.14,29.1,29.13,51400.0,16.3246,16.3414,16.319,16.3358,51400.0
2007-07-11 11:20:00,29.12,29.13,29.1,29.12,32200.0,16.3302,16.3358,16.319,16.3302,32200.0
2007-07-11 11:25:00,29.12,29.14,29.09,29.1,115600.0,16.3302,16.3414,16.3134,16.319,115600.0
2007-07-11 11:30:00,29.11,29.12,29.09,29.1,52600.0,16.3246,16.3302,16.3134,16.319,52600.0
2007-07-11 11:35:00,29.1,29.11,29.09,29.11,40200.0,16.319,16.3246,16.3134,16.3246,40200.0
2007-07-11 11:40:00,29.11,29.11,29.05,29.05,69800.0,16.3246,16.3246,16.2909,16.2909,69800.0
2007-07-11 11:45:00,29.05,29.05,29.0,29.04,291000.0,16.2909,16.2909,16.2629,16.2853,291000.0
2007-07-11 11:50:00,29.04,29.05,29.03,29.04,29800.0,16.2853,16.2909,16.2797,16.2853,29800.0
2007-07-11 11:55:00,29.04,29.05,29.03,29.04,39000.0,16.2853,16.2909,16.2797,16.2853,39000.0
2007-07-11 12:00:00,29.04,29.07,28.99,28.99,99000.0,16.2853,16.3021,16.2573,16.2573,99000.0
2007-07-11 12:05:00,29.0,29.0,28.96,28.96,66400.0,16.2629,16.2629,16.2405,16.2405,66400.0
2007-07-11 12:10:00,28.96,28.97,28.94,28.95,48400.0,16.2405,16.2461,16.2292,16.2349,48400.0
2007-07-11 12:15:00,28.95,28.96,28.93,28.95,48600.0,16.2349,16.2405,16.2236,16.2349,48600.0
2007-07-11 12:20:00,28.95,29.0,28.95,28.99,92800.0,16.2349,16.2629,16.2349,16.2573,92800.0
2007-07-11 12:25:00,28.99,28.99,28.98,28.99,57800.0,16.2573,16.2573,16.2517,16.2573,57800.0
2007-07-11 12:30:00,28.99,29.0,28.99,29.0,29200.0,16.2573,16.2629,16.2573,16.2629,29200.0
2007-07-11 12:35:00,29.0,29.02,29.0,29.02,30600.0,16.2629,16.2741,16.2629,16.2741,30600.0
2007-07-11 12:40:00,29.03,29.03,28.99,28.99,25400.0,16.2797,16.2797,16.2573,16.2573,25400.0
2007-07-11 12:45:00,29.0,29.0,28.97,28.99,21400.0,16.2629,16.2629,16.2461,16.2573,21400.0
2007-07-11 12:50:00,28.99,29.0,28.97,28.98,33000.0,16.2573,16.2629,16.2461,16.2517,33000.0
2007-07-11 12:55:00,28.98,29.02,28.98,29.0,51800.0,16.2517,16.2741,16.2517,16.2629,51800.0
2007-07-11 13:00:00,29.0,29.02,28.98,28.99,59000.0,16.2629,16.2741,16.2517,16.2573,59000.0
2007-07-11 13:05:00,28.99,29.0,28.98,29.0,29800.0,16.2573,16.2629,16.2517,16.2629,29800.0
2007-07-11 13:10:00,29.0,29.0,28.97,29.0,46400.0,16.2629,16.2629,16.2461,16.2629,46400.0
2007-07-11 13:15:00,29.0,29.0,28.99,29.0,50200.0,16.2629,16.2629,16.2573,16.2629,50200.0
2007-07-11 13:20:00,29.0,29.0,29.0,29.0,22400.0,16.2629,16.2629,16.2629,16.2629,22400.0
2007-07-11 13:25:00,29.0,29.0,28.97,29.0,82000.0,16.2629,16.2629,16.2461,16.2629,82000.0
2007-07-11 13:30:00,29.0,29.02,28.98,29.0,53600.0,16.2629,16.2741,16.2517,16.2629,53600.0
2007-07-11 13:35:00,29.0,29.03,29.0,29.03,34800.0,16.2629,16.2797,16.2629,16.2797,34800.0
2007-07-11 13:40:00,29.02,29.03,29.0,29.01,20000.0,16.2741,16.2797,16.2629,16.2685,20000.0
2007-07-11 13:45:00,29.01,29.05,29.01,29.04,37800.0,16.2685,16.2909,16.2685,16.2853,37800.0
2007-07-11 13:50:00,29.04,29.05,29.04,29.04,22600.0,16.2853,16.2909,16.2853,16.2853,22600.0
2007-07-11 13:55:00,29.04,29.05,28.98,28.98,45000.0,16.2853,16.2909,16.2517,16.2517,45000.0
2007-07-11 14:00:00,28.99,29.0,28.98,28.99,30000.0,16.2573,16.2629,16.2517,16.2573,30000.0
2007-07-11 14:05:00,28.98,29.0,28.96,29.0,70600.0,16.2517,16.2629,16.2405,16.2629,70600.0
2007-07-11 14:10:00,28.99,29.0,28.98,28.98,64600.0,16.2573,16.2629,16.2517,16.2517,64600.0
2007-07-11 14:15:00,28.98,28.99,28.97,28.98,82800.0,16.2517,16.2573,16.2461,16.2517,82800.0
2007-07-11 14:20:00,28.98,28.99,28.98,28.99,43400.0,16.2517,16.2573,16.2517,16.2573,43400.0
2007-07-11 14:25:00,28.98,28.99,28.97,28.98,43400.0,16.2517,16.2573,16.2461,16.2517,43400.0
2007-07-11 14:30:00,28.98,28.99,28.96,28.96,86400.0,16.2517,16.2573,16.2405,16.2405,86400.0
2007-07-11 14:35:00,28.96,28.98,28.96,28.98,74000.0,16.2405,16.2517,16.2405,16.2517,74000.0
2007-07-11 14:40:00,28.98,28.98,28.93,28.95,112200.0,16.2517,16.2517,16.2236,16.2349,112200.0
2007-07-11 14:45:00,28.96,28.98,28.94,28.95,69400.0,16.2405,16.2517,16.2292,16.2349,69400.0
2007-07-11 14:50:00,28.95,28.96,28.93,28.93,59400.0,16.2349,16.2405,16.2236,16.2236,59400.0
2007-07-11 14:55:00,28.93,28.97,28.93,28.96,63600.0,16.2236,16.2461,16.2236,16.2405,63600.0
2007-07-11 15:00:00,28.96,28.97,28.94,28.97,61000.0,16.2405,16.2461,16.2292,16.2461,61000.0
2007-07-11 15:05:00,28.97,29.0,28.97,29.0,43200.0,16.2461,16.2629,16.2461,16.2629,43200.0
2007-07-11 15:10:00,28.99,28.99,28.95,28.96,68200.0,16.2573,16.2573,16.2349,16.2405,68200.0
2007-07-11 15:15:00,28.96,28.98,28.94,28.97,69800.0,16.2405,16.2517,16.2292,16.2461,69800.0
2007-07-11 15:20:00,28.97,28.98,28.95,28.97,68000.0,16.2461,16.2517,16.2349,16.2461,68000.0
2007-07-11 15:25:00,28.97,28.99,28.96,28.97,99800.0,16.2461,16.2573,16.2405,16.2461,99800.0
2007-07-11 15:30:00,28.97,28.98,28.95,28.96,65800.0,16.2461,16.2517,16.2349,16.2405,65800.0
2007-07-11 15:35:00,28.96,28.97,28.95,28.96,82800.0,16.2405,16.2461,16.2349,16.2405,82800.0
2007-07-11 15:40:00,28.97,28.97,28.96,28.97,119000.0,16.2461,16.2461,16.2405,16.2461,119000.0
2007-07-11 15:45:00,28.97,28.97,28.94,28.95,56800.0,16.2461,16.2461,16.2292,16.2349,56800.0
2007-07-11 15:50:00,28.95,28.96,28.93,28.93,126600.0,16.2349,16.2405,16.2236,16.2236,126600.0
2007-07-11 15:55:00,28.93,28.97,28.92,28.97,141200.0,16.2236,16.2461,16.218,16.2461,141200.0
2007-07-12 09:30:00,29.0,29.0,28.92,28.98,38000.0,16.2629,16.2629,16.218,16.2517,38000.0
2007-07-12 09:35:00,28.99,28.99,28.91,28.93,16000.0,16.2573,16.2573,16.2124,16.2236,16000.0
2007-07-12 09:40:00,28.93,29.0,28.93,28.96,25400.0,16.2236,16.2629,16.2236,16.2405,25400.0
2007-07-12 09:45:00,28.97,29.0,28.95,28.98,33000.0,16.2461,16.2629,16.2349,16.2517,33000.0
2007-07-12 09:50:00,28.98,29.0,28.95,28.96,68600.0,16.2517,16.2629,16.2349,16.2405,68600.0
2007-07-12 09:55:00,28.96,28.99,28.93,28.96,67600.0,16.2405,16.2573,16.2236,16.2405,67600.0
2007-07-12 10:00:00,28.97,28.98,28.93,28.94,76200.0,16.2461,16.2517,16.2236,16.2292,76200.0
2007-07-12 10:05:00,28.95,28.97,28.93,28.94,67800.0,16.2349,16.2461,16.2236,16.2292,67800.0
2007-07-12 10:10:00,28.95,28.98,28.95,28.96,25000.0,16.2349,16.2517,16.2349,16.2405,25000.0
2007-07-12 10:15:00,28.97,28.98,28.95,28.95,25600.0,16.2461,16.2517,16.2349,16.2349,25600.0
2007-07-12 10:20:00,28.95,28.96,28.93,28.94,36800.0,16.2349,16.2405,16.2236,16.2292,36800.0
2007-07-12 10:25:00,28.95,28.97,28.93,28.97,17400.0,16.2349,16.2461,16.2236,16.2461,17400.0
2007-07-12 10:30:00,28.97,28.99,28.97,28.98,51400.0,16.2461,16.2573,16.2461,16.2517,51400.0
2007-07-12 10:35:00,28.98,29.0,28.94,28.97,72200.0,16.2517,16.2629,16.2292,16.2461,72200.0
2007-07-12 10:40:00,28.96,28.97,28.95,28.96,21400.0,16.2405,16.2461,16.2349,16.2405,21400.0
2007-07-12 10:45:00,28.96,28.99,28.95,28.99,29400.0,16.2405,16.2573,16.2349,16.2573,29400.0
2007-07-12 10:50:00,28.99,29.05,28.99,29.04,35400.0,16.2573,16.2909,16.2573,16.2853,35400.0
2007-07-12 10:55:00,29.05,29.06,29.03,29.05,29400.0,16.2909,16.2965,16.2797,16.2909,29400.0
2007-07-12 11:00:00,29.06,29.08,29.05,29.06,51000.0,16.2965,16.3078,16.2909,16.2965,51000.0
2007-07-12 11:05:00,29.07,29.1,29.07,29.1,30000.0,16.3021,16.319,16.3021,16.319,30000.0
2007-07-12 11:10:00,29.1,29.11,29.08,29.11,40800.0,16.319,16.3246,16.3078,16.3246,40800.0
2007-07-12 11:15:00,29.11,29.11,29.09,29.1,44000.0,16.3246,16.3246,16.3134,16.319,44000.0
2007-07-12 11:20:00,29.1,29.11,29.1,29.1,34800.0,16.319,16.3246,16.319,16.319,34800.0
2007-07-12 11:25:00,29.1,29.13,29.09,29.13,49400.0,16.319,16.3358,16.3134,16.3358,49400.0
2007-07-12 11:30:00,29.13,29.15,28.98,29.14,91200.0,16.3358,16.347,16.2517,16.3414,91200.0
2007-07-12 11:35:00,29.14,29.16,29.13,29.16,42800.0,16.3414,16.3526,16.3358,16.3526,42800.0
2007-07-12 11:40:00,29.16,29.18,29.16,29.17,63800.0,16.3526,16.3638,16.3526,16.3582,63800.0
2007-07-12 11:45:00,29.17,29.17,29.14,29.16,46600.0,16.3582,16.3582,16.3414,16.3526,46600.0
2007-07-12 11:50:00,29.16,29.2,29.16,29.2,72600.0,16.3526,16.375,16.3526,16.375,72600.0
2007-07-12 11:55:00,29.2,29.22,29.2,29.21,38400.0,16.375,16.3863,16.375,16.3807,38400.0
2007-07-12 12:00:00,29.22,29.26,29.22,29.25,70000.0,16.3863,16.4087,16.3863,16.4031,70000.0
2007-07-12 12:05:00,29.25,29.28,29.25,29.28,52800.0,16.4031,16.4199,16.4031,16.4199,52800.0
2007-07-12 12:10:00,29.28,29.32,29.28,29.32,59200.0,16.4199,16.4423,16.4199,16.4423,59200.0
2007-07-12 12:15:00,29.31,29.34,29.31,29.34,46200.0,16.4367,16.4536,16.4367,16.4536,46200.0
2007-07-12 12:20:00,29.33,29.35,29.29,29.3,135600.0,16.448,16.4592,16.4255,16.4311,135600.0
2007-07-12 12:25:00,29.3,29.33,29.3,29.33,53200.0,16.4311,16.448,16.4311,16.448,53200.0
2007-07-12 12:30:00,29.34,29.37,29.33,29.36,48000.0,16.4536,16.4704,16.448,16.4648,48000.0
2007-07-12 12:35:00,29.36,29.36,29.28,29.29,53600.0,16.4648,16.4648,16.4199,16.4255,53600.0
2007-07-12 12:40:00,29.29,29.3,29.26,29.28,59000.0,16.4255,16.4311,16.4087,16.4199,59000.0
2007-07-12 12:45:00,29.28,29.31,29.28,29.31,29200.0,16.4199,16.4367,16.4199,16.4367,29200.0
2007-07-12 12:50:00,29.31,29.33,29.29,29.3,45400.0,16.4367,16.448,16.4255,16.4311,45400.0
2007-07-12 12:55:00,29.29,29.31,29.29,29.3,32000.0,16.4255,16.4367,16.4255,16.4311,32000.0
2007-07-12 13:00:00,29.29,29.32,29.27,29.27,73600.0,16.4255,16.4423,16.4143,16.4143,73600.0
2007-07-12 13:05:00,29.26,29.27,29.25,29.25,52800.0,16.4087,16.4143,16.4031,16.4031,52800.0
2007-07-12 13:10:00,29.25,29.27,29.24,29.25,51200.0,16.4031,16.4143,16.3975,16.4031,51200.0
2007-07-12 13:15:00,29.25,29.27,29.25,29.27,51000.0,16.4031,16.4143,16.4031,16.4143,51000.0
2007-07-12 13:20:00,29.27,29.28,29.26,29.28,34600.0,16.4143,16.4199,16.4087,16.4199,34600.0
2007-07-12 13:25:00,29.28,29.31,29.28,29.3,25400.0,16.4199,16.4367,16.4199,16.4311,25400.0
2007-07-12 13:30:00,29.3,29.31,29.28,29.3,91800.0,16.4311,16.4367,16.4199,16.4311,91800.0
2007-07-12 13:35:00,29.3,29.3,29.29,29.3,46800.0,16.4311,16.4311,16.4255,16.4311,46800.0
2007-07-12 13:40:00,29.3,29.32,29.3,29.32,34800.0,16.4311,16.4423,16.4311,16.4423,34800.0
2007-07-12 13:45:00,29.32,29.32,29.3,29.3,57400.0,16.4423,16.4423,16.4311,16.4311,57400.0
2007-07-12 13:50:00,29.31,29.31,29.3,29.31,26400.0,16.4367,16.4367,16.4311,16.4367,26400.0
2007-07-12 13:55:00,29.31,29.32,29.31,29.32,33000.0,16.4367,16.4423,16.4367,16.4423,33000.0
2007-07-12 14:00:00,29.31,29.32,29.26,29.27,88200.0,16.4367,16.4423,16.4087,16.4143,88200.0
2007-07-12 14:05:00,29.27,29.3,29.27,29.3,37800.0,16.4143,16.4311,16.4143,16.4311,37800.0
2007-07-12 14:10:00,29.3,29.3,29.26,29.27,52600.0,16.4311,16.4311,16.4087,16.4143,52600.0
2007-07-12 14:15:00,29.27,29.27,29.24,29.25,63000.0,16.4143,16.4143,16.3975,16.4031,63000.0
2007-07-12 14:20:00,29.24,29.27,29.24,29.26,33800.0,16.3975,16.4143,16.3975,16.4087,33800.0
2007-07-12 14:25:00,29.26,29.77,29.26,29.31,64000.0,16.4087,16.6947,16.4087,16.4367,64000.0
2007-07-12 14:30:00,29.31,29.32,29.28,29.28,120600.0,16.4367,16.4423,16.4199,16.4199,120600.0
2007-07-12 14:35:00,29.29,29.32,29.29,29.32,46800.0,16.4255,16.4423,16.4255,16.4423,46800.0
2007-07-12 14:40:00,29.32,29.35,29.31,29.33,54800.0,16.4423,16.4592,16.4367,16.448,54800.0
2007-07-12 14:45:00,29.33,29.35,29.33,29.34,65800.0,16.448,16.4592,16.448,16.4536,65800.0
2007-07-12 14:50:00,29.35,29.35,29.33,29.35,90800.0,16.4592,16.4592,16.448,16.4592,90800.0
2007-07-12 14:55:00,29.35,29.35,29.33,29.35,65800.0,16.4592,16.4592,16.448,16.4592,65800.0
2007-07-12 15:00:00,29.34,29.35,29.33,29.35,77800.0,16.4536,16.4592,16.448,16.4592,77800.0
2007-07-12 15:05:00,29.35,29.36,29.35,29.35,39000.0,16.4592,16.4648,16.4592,16.4592,39000.0
2007-07-12 15:10:00,29.35,29.39,29.33,29.39,105400.0,16.4592,16.4816,16.448,16.4816,105400.0
2007-07-12 15:15:00,29.39,29.43,29.39,29.41,79200.0,16.4816,16.504,16.4816,16.4928,79200.0
2007-07-12 15:20:00,29.41,29.43,29.41,29.41,120400.0,16.4928,16.504,16.4928,16.4928,120400.0
2007-07-12 15:25:00,29.41,29.44,29.4,29.43,50400.0,16.4928,16.5096,16.4872,16.504,50400.0
2007-07-12 15:30:00,29.43,29.47,29.43,29.46,75000.0,16.504,16.5265,16.504,16.5209,75000.0
2007-07-12 15:35:00,29.46,29.5,29.45,29.5,80600.0,16.5209,16.5433,16.5152,16.5433,80600.0
2007-07-12 15:40:00,29.5,29.55,29.5,29.53,98200.0,16.5433,16.5713,16.5433,16.5601,98200.0
2007-07-12 15:45:00,29.53,29.56,29.53,29.54,159400.0,16.5601,16.5769,16.5601,16.5657,159400.0
2007-07-12 15:50:00,29.54,29.55,29.46,29.46,182400.0,16.5657,16.5713,16.5209,16.5209,182400.0
2007-07-12 15:55:00,29.46,29.51,29.44,29.51,190800.0,16.5209,16.5489,16.5096,16.5489,190800.0
2007-07-13 09:30:00,29.44,29.44,29.3,29.31,59600.0,16.5096,16.5096,16.4311,16.4367,59600.0
2007-07-13 09:35:00,29.32,29.38,29.3,29.31,34800.0,16.4423,16.476,16.4311,16.4367,34800.0
2007-07-13 09:40:00,29.31,29.34,29.3,29.3,23400.0,16.4367,16.4536,16.4311,16.4311,23400.0
2007-07-13 09:45:00,29.29,29.34,29.29,29.34,28800.0,16.4255,16.4536,16.4255,16.4536,28800.0
2007-07-13 09:50:00,29.34,29.35,29.33,29.33,32000.0,16.4536,16.4592,16.448,16.448,32000.0
2007-07-13 09:55:00,29.32,29.35,29.32,29.35,25800.0,16.4423,16.4592,16.4423,16.4592,25800.0
2007-07-13 10:00:00,29.37,29.43,29.3,29.32,128400.0,16.4704,16.504,16.4311,16.4423,128400.0
2007-07-13 10:05:00,29.31,29.37,29.31,29.36,70600.0,16.4367,16.4704,16.4367,16.4648,70600.0
2007-07-13 10:10:00,29.36,29.36,29.34,29.35,183400.0,16.4648,16.4648,16.4536,16.4592,183400.0
2007-07-13 10:15:00,29.35,29.35,29.3,29.31,83800.0,16.4592,16.4592,16.4311,16.4367,83800.0
2007-07-13 10:20:00,29.31,29.39,29.31,29.38,79200.0,16.4367,16.4816,16.4367,16.476,79200.0
2007-07-13 10:25:00,29.38,29.4,29.34,29.38,228800.0,16.476,16.4872,16.4536,16.476,228800.0
2007-07-13 10:30:00,29.36,29.37,29.35,29.36,18800.0,16.4648,16.4704,16.4592,16.4648,18800.0
2007-07-13 10:35:00,29.36,29.39,29.34,29.38,79000.0,16.4648,16.4816,16.4536,16.476,79000.0
2007-07-13 10:40:00,29.38,29.4,29.36,29.38,62400.0,16.476,16.4872,16.4648,16.476,62400.0
2007-07-13 10:45:00,29.38,29.43,29.38,29.42,97000.0,16.476,16.504,16.476,16.4984,97000.0
2007-07-13 10:50:00,29.42,29.46,29.42,29.45,58400.0,16.4984,16.5209,16.4984,16.5152,58400.0
2007-07-13 10:55:00,29.45,29.46,29.42,29.43,51800.0,16.5152,16.5209,16.4984,16.504,51800.0
2007-07-13 11:00:00,29.43,29.47,29.43,29.45,49600.0,16.504,16.5265,16.504,16.5152,49600.0
2007-07-13 11:05:00,29.44,29.45,29.43,29.45,12800.0,16.5096,16.5152,16.504,16.5152,12800.0
2007-07-13 11:10:00,29.45,29.46,29.42,29.42,30200.0,16.5152,16.5209,16.4984,16.4984,30200.0
2007-07-13 11:15:00,29.41,29.42,29.38,29.39,26800.0,16.4928,16.4984,16.476,16.4816,26800.0
2007-07-13 11:20:00,29.39,29.39,29.38,29.39,36400.0,16.4816,16.4816,16.476,16.4816,36400.0
2007-07-13 11:25:00,29.39,29.4,29.38,29.39,56400.0,16.4816,16.4872,16.476,16.4816,56400.0
2007-07-13 11:30:00,29.4,29.4,29.36,29.39,57400.0,16.4872,16.4872,16.4648,16.4816,57400.0
2007-07-13 11:35:00,29.39,29.42,29.39,29.42,27400.0,16.4816,16.4984,16.4816,16.4984,27400.0
2007-07-13 11:40:00,29.42,29.42,29.36,29.37,59600.0,16.4984,16.4984,16.4648,16.4704,59600.0
2007-07-13 11:45:00,29.36,29.39,29.36,29.38,12600.0,16.4648,16.4816,16.4648,16.476,12600.0
2007-07-13 11:50:00,29.38,29.4,29.38,29.39,110000.0,16.476,16.4872,16.476,16.4816,110000.0
2007-07-13 11:55:00,29.38,29.4,29.38,29.4,12800.0,16.476,16.4872,16.476,16.4872,12800.0
2007-07-13 12:00:00,29.4,29.42,29.4,29.41,38200.0,16.4872,16.4984,16.4872,16.4928,38200.0
2007-07-13 12:05:00,29.41,29.42,29.38,29.39,21600.0,16.4928,16.4984,16.476,16.4816,21600.0
2007-07-13 12:10:00,29.4,29.42,29.39,29.41,22600.0,16.4872,16.4984,16.4816,16.4928,22600.0
2007-07-13 12:15:00,29.41,29.42,29.41,29.41,14000.0,16.4928,16.4984,16.4928,16.4928,14000.0
2007-07-13 12:20:00,29.41,29.42,29.37,29.38,63000.0,16.4928,16.4984,16.4704,16.476,63000.0
2007-07-13 12:25:00,29.38,29.4,29.38,29.4,14200.0,16.476,16.4872,16.476,16.4872,14200.0
2007-07-13 12:30:00,29.4,29.42,29.4,29.42,14200.0,16.4872,16.4984,16.4872,16.4984,14200.0
2007-07-13 12:35:00,29.43,29.43,29.42,29.43,26200.0,16.504,16.504,16.4984,16.504,26200.0
2007-07-13 12:40:00,29.43,29.47,29.43,29.46,28600.0,16.504,16.5265,16.504,16.5209,28600.0
2007-07-13 12:45:00,29.45,29.46,29.45,29.46,8000.0,16.5152,16.5209,16.5152,16.5209,8000.0
2007-07-13 12:50:00,29.46,29.46,29.42,29.43,49000.0,16.5209,16.5209,16.4984,16.504,49000.0
2007-07-13 12:55:00,29.43,29.45,29.42,29.43,34800.0,16.504,16.5152,16.4984,16.504,34800.0
2007-07-13 13:00:00,29.42,29.45,29.42,29.44,22400.0,16.4984,16.5152,16.4984,16.5096,22400.0
2007-07-13 13:05:00,29.44,29.45,29.4,29.4,87200.0,16.5096,16.5152,16.4872,16.4872,87200.0
2007-07-13 13:10:00,29.4,29.41,29.39,29.4,22800.0,16.4872,16.4928,16.4816,16.4872,22800.0
2007-07-13 13:15:00,29.4,29.41,29.4,29.41,20000.0,16.4872,16.4928,16.4872,16.4928,20000.0
2007-07-13 13:20:00,29.41,29.43,29.41,29.43,19600.0,16.4928,16.504,16.4928,16.504,19600.0
2007-07-13 13:25:00,29.43,29.43,29.4,29.4,45800.0,16.504,16.504,16.4872,16.4872,45800.0
2007-07-13 13:30:00,29.41,29.42,29.4,29.41,13400.0,16.4928,16.4984,16.4872,16.4928,13400.0
2007-07-13 13:35:00,29.42,29.43,29.41,29.42,34800.0,16.4984,16.504,16.4928,16.4984,34800.0
2007-07-13 13:40:00,29.42,29.43,29.41,29.42,52200.0,16.4984,16.504,16.4928,16.4984,52200.0
2007-07-13 13:45:00,29.41,29.43,29.41,29.42,53600.0,16.4928,16.504,16.4928,16.4984,53600.0
2007-07-13 13:50:00,29.42,29.43,29.41,29.41,34200.0,16.4984,16.504,16.4928,16.4928,34200.0
2007-07-13 13:55:00,29.42,29.43,29.41,29.42,11400.0,16.4984,16.504,16.4928,16.4984,11400.0
2007-07-13 14:00:00,29.42,29.43,29.42,29.42,14000.0,16.4984,16.504,16.4984,16.4984,14000.0
2007-07-13 14:05:00,29.42,29.43,29.42,29.43,55600.0,16.4984,16.504,16.4984,16.504,55600.0
2007-07-13 14:10:00,29.42,29.45,29.42,29.45,29400.0,16.4984,16.5152,16.4984,16.5152,29400.0
2007-07-13 14:15:00,29.45,29.46,29.44,29.46,48000.0,16.5152,16.5209,16.5096,16.5209,48000.0
2007-07-13 14:20:00,29.46,29.49,29.45,29.48,58600.0,16.5209,16.5377,16.5152,16.5321,58600.0
2007-07-13 14:25:00,29.48,29.48,29.46,29.46,61800.0,16.5321,16.5321,16.5209,16.5209,61800.0
2007-07-13 14:30:00,29.46,29.48,29.45,29.47,53800.0,16.5209,16.5321,16.5152,16.5265,53800.0
2007-07-13 14:35:00,29.47,29.5,29.44,29.48,50400.0,16.5265,16.5433,16.5096,16.5321,50400.0
2007-07-13 14:40:00,29.49,29.54,29.48,29.54,24400.0,16.5377,16.5657,16.5321,16.5657,24400.0
2007-07-13 14:45:00,29.53,29.55,29.53,29.55,17200.0,16.5601,16.5713,16.5601,16.5713,17200.0
2007-07-13 14:50:00,29.55,29.58,29.55,29.58,71600.0,16.5713,16.5881,16.5713,16.5881,71600.0
2007-07-13 14:55:00,29.58,29.59,29.57,29.59,50200.0,16.5881,16.5938,16.5825,16.5938,50200.0
2007-07-13 15:00:00,29.58,29.59,29.56,29.58,70200.0,16.5881,16.5938,16.5769,16.5881,70200.0
2007-07-13 15:05:00,29.58,29.61,29.58,29.61,76200.0,16.5881,16.605,16.5881,16.605,76200.0
2007-07-13 15:10:00,29.61,29.61,29.58,29.59,77400.0,16.605,16.605,16.5881,16.5938,77400.0
2007-07-13 15:15:00,29.59,29.63,29.59,29.62,62600.0,16.5938,16.6162,16.5938,16.6106,62600.0
2007-07-13 15:20:00,29.62,29.66,29.62,29.65,80800.0,16.6106,16.633,16.6106,16.6274,80800.0
2007-07-13 15:25:00,29.65,29.68,29.65,29.68,64400.0,16.6274,16.6442,16.6274,16.6442,64400.0
2007-07-13 15:30:00,29.68,29.71,29.65,29.7,129600.0,16.6442,16.6611,16.6274,16.6554,129600.0
2007-07-13 15:35:00,29.7,29.72,29.7,29.71,101400.0,16.6554,16.6667,16.6554,16.6611,101400.0
2007-07-13 15:40:00,29.71,29.73,29.68,29.72,124600.0,16.6611,16.6723,16.6442,16.6667,124600.0
2007-07-13 15:45:00,29.72,29.72,29.68,29.7,134000.0,16.6667,16.6667,16.6442,16.6554,134000.0
2007-07-13 15:50:00,29.7,29.7,29.63,29.63,107400.0,16.6554,16.6554,16.6162,16.6162,107400.0
2007-07-13 15:55:00,29.63,29.64,29.6,29.6,114800.0,16.6162,16.6218,16.5994,16.5994,114800.0
2007-07-16 09:30:00,29.5,29.51,29.41,29.46,47000.0,16.5433,16.5489,16.4928,16.5209,47000.0
2007-07-16 09:35:00,29.47,29.47,29.38,29.4,50800.0,16.5265,16.5265,16.476,16.4872,50800.0
2007-07-16 09:40:00,29.4,29.45,29.33,29.35,53800.0,16.4872,16.5152,16.448,16.4592,53800.0
2007-07-16 09:45:00,29.36,29.36,29.32,29.33,28400.0,16.4648,16.4648,16.4423,16.448,28400.0
2007-07-16 09:50:00,29.34,29.36,29.33,29.33,47800.0,16.4536,16.4648,16.448,16.448,47800.0
2007-07-16 09:55:00,29.34,29.35,29.31,29.32,79200.0,16.4536,16.4592,16.4367,16.4423,79200.0
2007-07-16 10:00:00,29.33,29.36,29.32,29.35,92200.0,16.448,16.4648,16.4423,16.4592,92200.0
2007-07-16 10:05:00,29.35,29.38,29.35,29.37,56000.0,16.4592,16.476,16.4592,16.4704,56000.0
2007-07-16 10:10:00,29.38,29.4,29.36,29.4,76800.0,16.476,16.4872,16.4648,16.4872,76800.0
2007-07-16 10:15:00,29.4,29.4,29.37,29.37,76400.0,16.4872,16.4872,16.4704,16.4704,76400.0
2007-07-16 10:20:00,29.38,29.39,29.36,29.38,63400.0,16.476,16.4816,16.4648,16.476,63400.0
2007-07-16 10:25:00,29.37,29.38,29.36,29.36,61000.0,16.4704,16.476,16.4648,16.4648,61000.0
2007-07-16 10:30:00,29.36,29.37,29.34,29.34,71000.0,16.4648,16.4704,16.4536,16.4536,71000.0
2007-07-16 10:35:00,29.34,29.34,29.25,29.25,164600.0,16.4536,16.4536,16.4031,16.4031,164600.0
2007-07-16 10:40:00,29.25,29.29,29.25,29.28,39600.0,16.4031,16.4255,16.4031,16.4199,39600.0
2007-07-16 10:45:00,29.28,29.29,29.28,29.28,24200.0,16.4199,16.4255,16.4199,16.4199,24200.0
2007-07-16 10:50:00,29.29,29.34,29.25,29.34,115200.0,16.4255,16.4536,16.4031,16.4536,115200.0
2007-07-16 10:55:00,29.33,29.35,29.32,29.33,33600.0,16.448,16.4592,16.4423,16.448,33600.0
2007-07-16 11:00:00,29.33,29.33,29.31,29.31,8000.0,16.448,16.448,16.4367,16.4367,8000.0
2007-07-16 11:05:00,29.32,29.33,29.31,29.33,21600.0,16.4423,16.448,16.4367,16.448,21600.0
2007-07-16 11:10:00,29.33,29.33,29.3,29.31,25200.0,16.448,16.448,16.4311,16.4367,25200.0
2007-07-16 11:15:00,29.31,29.36,29.31,29.36,42600.0,16.4367,16.4648,16.4367,16.4648,42600.0
2007-07-16 11:20:00,29.36,29.37,29.33,29.33,49000.0,16.4648,16.4704,16.448,16.448,49000.0
2007-07-16 11:25:00,29.33,29.36,29.32,29.34,112200.0,16.448,16.4648,16.4423,16.4536,112200.0
2007-07-16 11:30:00,29.34,29.34,29.31,29.32,64000.0,16.4536,16.4536,16.4367,16.4423,64000.0
2007-07-16 11:35:00,29.32,29.35,29.32,29.32,46000.0,16.4423,16.4592,16.4423,16.4423,46000.0
2007-07-16 11:40:00,29.32,29.35,29.31,29.35,35600.0,16.4423,16.4592,16.4367,16.4592,35600.0
2007-07-16 11:45:00,29.35,29.38,29.35,29.36,64200.0,16.4592,16.476,16.4592,16.4648,64200.0
2007-07-16 11:50:00,29.36,29.36,29.36,29.36,12800.0,16.4648,16.4648,16.4648,16.4648,12800.0
2007-07-16 11:55:00,29.36,29.37,29.34,29.36,25200.0,16.4648,16.4704,16.4536,16.4648,25200.0
2007-07-16 12:00:00,29.36,29.36,29.35,29.36,23000.0,16.4648,16.4648,16.4592,16.4648,23000.0
2007-07-16 12:05:00,29.36,29.36,29.36,29.36,24400.0,16.4648,16.4648,16.4648,16.4648,24400.0
2007-07-16 12:10:00,29.36,29.38,29.36,29.37,47800.0,16.4648,16.476,16.4648,16.4704,47800.0
2007-07-16 12:15:00,29.38,29.4,29.37,29.38,60200.0,16.476,16.4872,16.4704,16.476,60200.0
2007-07-16 12:20:00,29.38,29.39,29.38,29.39,12200.0,16.476,16.4816,16.476,16.4816,12200.0
2007-07-16 12:25:00,29.39,29.4,29.38,29.4,15200.0,16.4816,16.4872,16.476,16.4872,15200.0
2007-07-16 12:30:00,29.4,29.41,29.37,29.38,46000.0,16.4872,16.4928,16.4704,16.476,46000.0
2007-07-16 12:35:00,29.38,29.41,29.38,29.41,23800.0,16.476,16.4928,16.476,16.4928,23800.0
2007-07-16 12:40:00,29.41,29.41,29.41,29.41,30200.0,16.4928,16.4928,16.4928,16.4928,30200.0
2007-07-16 12:45:00,29.41,29.42,29.4,29.41,79000.0,16.4928,16.4984,16.4872,16.4928,79000.0
2007-07-16 12:50:00,29.4,29.45,29.4,29.43,61800.0,16.4872,16.5152,16.4872,16.504,61800.0
2007-07-16 12:55:00,29.43,29.43,29.42,29.43,45400.0,16.504,16.504,16.4984,16.504,45400.0
2007-07-16 13:00:00,29.43,29.44,29.43,29.43,39000.0,16.504,16.5096,16.504,16.504,39000.0
2007-07-16 13:05:00,29.44,29.44,29.37,29.39,78000.0,16.5096,16.5096,16.4704,16.4816,78000.0
2007-07-16 13:10:00,29.39,29.42,29.36,29.36,68200.0,16.4816,16.4984,16.4648,16.4648,68200.0
2007-07-16 13:15:00,29.36,29.36,29.33,29.36,35600.0,16.4648,16.4648,16.448,16.4648,35600.0
2007-07-16 13:20:00,29.36,29.36,29.35,29.36,13200.0,16.4648,16.4648,16.4592,16.4648,13200.0
2007-07-16 13:25:00,29.36,29.36,29.32,29.33,35000.0,16.4648,16.4648,16.4423,16.448,35000.0
2007-07-16 13:30:00,29.33,29.33,29.31,29.33,34000.0,16.448,16.448,16.4367,16.448,34000.0
2007-07-16 13:35:00,29.33,29.35,29.32,29.34,33400.0,16.448,16.4592,16.4423,16.4536,33400.0
2007-07-16 13:40:00,29.35,29.36,29.34,29.36,31800.0,16.4592,16.4648,16.4536,16.4648,31800.0
2007-07-16 13:45:00,29.36,29.39,29.36,29.36,27000.0,16.4648,16.4816,16.4648,16.4648,27000.0
2007-07-16 13:50:00,29.36,29.36,29.34,29.36,50000.0,16.4648,16.4648,16.4536,16.4648,50000.0
2007-07-16 13:55:00,29.36,29.36,29.33,29.35,46800.0,16.4648,16.4648,16.448,16.4592,46800.0
2007-07-16 14:00:00,29.35,29.36,29.34,29.36,20400.0,16.4592,16.4648,16.4536,16.4648,20400.0
2007-07-16 14:05:00,29.36,29.4,29.36,29.39,38800.0,16.4648,16.4872,16.4648,16.4816,38800.0
2007-07-16 14:10:00,29.4,29.4,29.38,29.39,25400.0,16.4872,16.4872,16.476,16.4816,25400.0
2007-07-16 14:15:00,29.4,29.4,29.36,29.36,24000.0,16.4872,16.4872,16.4648,16.4648,24000.0
2007-07-16 14:20:00,29.36,29.39,29.36,29.39,25000.0,16.4648,16.4816,16.4648,16.4816,25000.0
2007-07-16 14:25:00,29.39,29.42,29.38,29.4,49000.0,16.4816,16.4984,16.476,16.4872,49000.0
2007-07-16 14:30:00,29.4,29.42,29.4,29.41,28400.0,16.4872,16.4984,16.4872,16.4928,28400.0
2007-07-16 14:35:00,29.4,29.41,29.39,29.39,29800.0,16.4872,16.4928,16.4816,16.4816,29800.0
2007-07-16 14:40:00,29.4,29.43,29.39,29.41,38800.0,16.4872,16.504,16.4816,16.4928,38800.0
2007-07-16 14:45:00,29.41,29.41,29.39,29.39,31600.0,16.4928,16.4928,16.4816,16.4816,31600.0
2007-07-16 14:50:00,29.4,29.41,29.39,29.39,37400.0,16.4872,16.4928,16.4816,16.4816,37400.0
2007-07-16 14:55:00,29.39,29.41,29.39,29.41,21600.0,16.4816,16.4928,16.4816,16.4928,21600.0
2007-07-16 15:00:00,29.41,29.41,29.38,29.39,32000.0,16.4928,16.4928,16.476,16.4816,32000.0
2007-07-16 15:05:00,29.39,29.4,29.39,29.4,71400.0,16.4816,16.4872,16.4816,16.4872,71400.0
2007-07-16 15:10:00,29.4,29.4,29.35,29.36,136600.0,16.4872,16.4872,16.4592,16.4648,136600.0
2007-07-16 15:15:00,29.37,29.4,29.37,29.37,67200.0,16.4704,16.4872,16.4704,16.4704,67200.0
2007-07-16 15:20:00,29.37,29.37,29.35,29.36,68200.0,16.4704,16.4704,16.4592,16.4648,68200.0
2007-07-16 15:25:00,29.36,29.36,29.35,29.36,124000.0,16.4648,16.4648,16.4592,16.4648,124000.0
2007-07-16 15:30:00,29.36,29.38,29.34,29.38,115000.0,16.4648,16.476,16.4536,16.476,115000.0
2007-07-16 15:35:00,29.37,29.38,29.35,29.36,55600.0,16.4704,16.476,16.4592,16.4648,55600.0
2007-07-16 15:40:00,29.36,29.38,29.35,29.36,110400.0,16.4648,16.476,16.4592,16.4648,110400.0
2007-07-16 15:45:00,29.36,29.39,29.36,29.37,81000.0,16.4648,16.4816,16.4648,16.4704,81000.0
2007-07-16 15:50:00,29.36,29.4,29.36,29.37,75400.0,16.4648,16.4872,16.4648,16.4704,75400.0
2007-07-16 15:55:00,29.37,29.38,29.35,29.36,70400.0,16.4704,16.476,16.4592,16.4648,70400.0
2007-07-17 09:30:00,29.42,29.42,29.28,29.29,88200.0,16.4984,16.4984,16.4199,16.4255,88200.0
2007-07-17 09:35:00,29.28,29.34,29.27,29.31,99600.0,16.4199,16.4536,16.4143,16.4367,99600.0
2007-07-17 09:40:00,29.31,29.33,29.26,29.29,40600.0,16.4367,16.448,16.4087,16.4255,40600.0
2007-07-17 09:45:00,29.31,29.32,29.21,29.23,70200.0,16.4367,16.4423,16.3807,16.3919,70200.0
2007-07-17 09:50:00,29.22,29.29,29.22,29.25,44000.0,16.3863,16.4255,16.3863,16.4031,44000.0
2007-07-17 09:55:00,29.25,29.27,29.23,29.24,34000.0,16.4031,16.4143,16.3919,16.3975,34000.0
2007-07-17 10:00:00,29.23,29.27,29.23,29.27,54200.0,16.3919,16.4143,16.3919,16.4143,54200.0
2007-07-17 10:05:00,29.26,29.31,29.25,29.3,47400.0,16.4087,16.4367,16.4031,16.4311,47400.0
2007-07-17 10:10:00,29.3,29.31,29.26,29.26,55800.0,16.4311,16.4367,16.4087,16.4087,55800.0
2007-07-17 10:15:00,29.26,29.31,29.25,29.29,117000.0,16.4087,16.4367,16.4031,16.4255,117000.0
2007-07-17 10:20:00,29.3,29.31,29.28,29.3,40800.0,16.4311,16.4367,16.4199,16.4311,40800.0
2007-07-17 10:25:00,29.3,29.31,29.29,29.3,75000.0,16.4311,16.4367,16.4255,16.4311,75000.0
2007-07-17 10:30:00,29.3,29.31,29.29,29.3,41600.0,16.4311,16.4367,16.4255,16.4311,41600.0
2007-07-17 10:35:00,29.3,29.31,29.26,29.28,65400.0,16.4311,16.4367,16.4087,16.4199,65400.0
2007-07-17 10:40:00,29.29,29.3,29.28,29.29,56400.0,16.4255,16.4311,16.4199,16.4255,56400.0
2007-07-17 10:45:00,29.29,29.29,29.28,29.29,27000.0,16.4255,16.4255,16.4199,16.4255,27000.0
2007-07-17 10:50:00,29.28,29.29,29.28,29.28,83200.0,16.4199,16.4255,16.4199,16.4199,83200.0
2007-07-17 10:55:00,29.27,29.29,29.25,29.25,63200.0,16.4143,16.4255,16.4031,16.4031,63200.0
2007-07-17 11:00:00,29.27,29.3,29.24,29.3,60800.0,16.4143,16.4311,16.3975,16.4311,60800.0
2007-07-17 11:05:00,29.3,29.35,29.29,29.35,45400.0,16.4311,16.4592,16.4255,16.4592,45400.0
2007-07-17 11:10:00,29.35,29.36,29.31,29.36,68200.0,16.4592,16.4648,16.4367,16.4648,68200.0
2007-07-17 11:15:00,29.36,29.36,29.29,29.32,82000.0,16.4648,16.4648,16.4255,16.4423,82000.0
2007-07-17 11:20:00,29.33,29.36,29.31,29.33,68800.0,16.448,16.4648,16.4367,16.448,68800.0
2007-07-17 11:25:00,29.34,29.37,29.33,29.35,161000.0,16.4536,16.4704,16.448,16.4592,161000.0
2007-07-17 11:30:00,29.35,29.38,29.34,29.36,61800.0,16.4592,16.476,16.4536,16.4648,61800.0
2007-07-17 11:35:00,29.36,29.38,29.36,29.37,35600.0,16.4648,16.476,16.4648,16.4704,35600.0
2007-07-17 11:40:00,29.37,29.4,29.37,29.39,33800.0,16.4704,16.4872,16.4704,16.4816,33800.0
2007-07-17 11:45:00,29.39,29.41,29.39,29.4,62400.0,16.4816,16.4928,16.4816,16.4872,62400.0
2007-07-17 11:50:00,29.4,29.4,29.37,29.4,41000.0,16.4872,16.4872,16.4704,16.4872,41000.0
2007-07-17 11:55:00,29.41,29.42,29.39,29.41,29400.0,16.4928,16.4984,16.4816,16.4928,29400.0
2007-07-17 12:00:00,29.42,29.43,29.4,29.43,43600.0,16.4984,16.504,16.4872,16.504,43600.0
2007-07-17 12:05:00,29.42,29.43,29.4,29.41,62800.0,16.4984,16.504,16.4872,16.4928,62800.0
2007-07-17 12:10:00,29.41,29.41,29.38,29.38,29400.0,16.4928,16.4928,16.476,16.476,29400.0
2007-07-17 12:15:00,29.37,29.38,29.34,29.34,60400.0,16.4704,16.476,16.4536,16.4536,60400.0
2007-07-17 12:20:00,29.34,29.36,29.33,29.34,57000.0,16.4536,16.4648,16.448,16.4536,57000.0
2007-07-17 12:25:00,29.34,29.36,29.33,29.36,128600.0,16.4536,16.4648,16.448,16.4648,128600.0
2007-07-17 12:30:00,29.36,29.36,29.32,29.36,75200.0,16.4648,16.4648,16.4423,16.4648,75200.0
2007-07-17 12:35:00,29.35,29.36,29.34,29.35,42000.0,16.4592,16.4648,16.4536,16.4592,42000.0
2007-07-17 12:40:00,29.35,29.36,29.35,29.36,25200.0,16.4592,16.4648,16.4592,16.4648,25200.0
2007-07-17 12:45:00,29.36,29.36,29.33,29.33,42200.0,16.4648,16.4648,16.448,16.448,42200.0
2007-07-17 12:50:00,29.33,29.35,29.32,29.32,33000.0,16.448,16.4592,16.4423,16.4423,33000.0
2007-07-17 12:55:00,29.32,29.35,29.32,29.35,65400.0,16.4423,16.4592,16.4423,16.4592,65400.0
2007-07-17 13:00:00,29.34,29.35,29.32,29.35,96800.0,16.4536,16.4592,16.4423,16.4592,96800.0
2007-07-17 13:05:00,29.35,29.35,29.32,29.33,54200.0,16.4592,16.4592,16.4423,16.448,54200.0
2007-07-17 13:10:00,29.34,29.35,29.33,29.34,24400.0,16.4536,16.4592,16.448,16.4536,24400.0
2007-07-17 13:15:00,29.34,29.34,29.33,29.34,31600.0,16.4536,16.4536,16.448,16.4536,31600.0
2007-07-17 13:20:00,29.34,29.34,29.31,29.31,24400.0,16.4536,16.4536,16.4367,16.4367,24400.0
2007-07-17 13:25:00,29.32,29.33,29.31,29.32,28800.0,16.4423,16.448,16.4367,16.4423,28800.0
2007-07-17 13:30:00,29.32,29.33,29.31,29.33,38800.0,16.4423,16.448,16.4367,16.448,38800.0
2007-07-17 13:35:00,29.34,29.35,29.33,29.35,71600.0,16.4536,16.4592,16.448,16.4592,71600.0
2007-07-17 13:40:00,29.34,29.37,29.33,29.34,62000.0,16.4536,16.4704,16.448,16.4536,62000.0
2007-07-17 13:45:00,29.34,29.35,29.33,29.33,66200.0,16.4536,16.4592,16.448,16.448,66200.0
2007-07-17 13:50:00,29.34,29.36,29.33,29.34,40400.0,16.4536,16.4648,16.448,16.4536,40400.0
2007-07-17 13:55:00,29.34,29.35,29.32,29.33,32600.0,16.4536,16.4592,16.4423,16.448,32600.0
2007-07-17 14:00:00,29.33,29.34,29.32,29.33,40000.0,16.448,16.4536,16.4423,16.448,40000.0
2007-07-17 14:05:00,29.33,29.36,29.33,29.33,54800.0,16.448,16.4648,16.448,16.448,54800.0
2007-07-17 14:10:00,29.33,29.34,29.33,29.34,40400.0,16.448,16.4536,16.448,16.4536,40400.0
2007-07-17 14:15:00,29.34,29.36,29.33,29.33,37400.0,16.4536,16.4648,16.448,16.448,37400.0
2007-07-17 14:20:00,29.34,29.34,29.33,29.33,18600.0,16.4536,16.4536,16.448,16.448,18600.0
2007-07-17 14:25:00,29.33,29.33,29.32,29.33,51600.0,16.448,16.448,16.4423,16.448,51600.0
2007-07-17 14:30:00,29.33,29.34,29.33,29.33,46600.0,16.448,16.4536,16.448,16.448,46600.0
2007-07-17 14:35:00,29.33,29.34,29.33,29.33,35600.0,16.448,16.4536,16.448,16.448,35600.0
2007-07-17 14:40:00,29.33,29.34,29.33,29.33,31800.0,16.448,16.4536,16.448,16.448,31800.0
2007-07-17 14:45:00,29.33,29.34,29.32,29.34,42400.0,16.448,16.4536,16.4423,16.4536,42400.0
2007-07-17 14:50:00,29.34,29.34,29.33,29.33,39200.0,16.4536,16.4536,16.448,16.448,39200.0
2007-07-17 14:55:00,29.33,29.34,29.33,29.34,26200.0,16.448,16.4536,16.448,16.4536,26200.0
2007-07-17 15:00:00,29.33,29.34,29.32,29.33,70400.0,16.448,16.4536,16.4423,16.448,70400.0
2007-07-17 15:05:00,29.33,29.34,29.33,29.33,71800.0,16.448,16.4536,16.448,16.448,71800.0
2007-07-17 15:10:00,29.33,29.34,29.33,29.33,51000.0,16.448,16.4536,16.448,16.448,51000.0
2007-07-17 15:15:00,29.33,29.34,29.33,29.33,98200.0,16.448,16.4536,16.448,16.448,98200.0
2007-07-17 15:20:00,29.33,29.33,29.3,29.3,90000.0,16.448,16.448,16.4311,16.4311,90000.0
2007-07-17 15:25:00,29.3,29.3,29.26,29.27,168000.0,16.4311,16.4311,16.4087,16.4143,168000.0
2007-07-17 15:30:00,29.27,29.27,29.24,29.25,202400.0,16.4143,16.4143,16.3975,16.4031,202400.0
2007-07-17 15:35:00,29.25,29.28,29.25,29.27,195400.0,16.4031,16.4199,16.4031,16.4143,195400.0
2007-07-17 15:40:00,29.26,29.26,29.21,29.21,65800.0,16.4087,16.4087,16.3807,16.3807,65800.0
2007-07-17 15:45:00,29.21,29.23,29.18,29.2,107200.0,16.3807,16.3919,16.3638,16.375,107200.0
2007-07-17 15:50:00,29.2,29.21,29.17,29.18,118800.0,16.375,16.3807,16.3582,16.3638,118800.0
2007-07-17 15:55:00,29.19,29.2,29.17,29.18,105800.0,16.3694,16.375,16.3582,16.3638,105800.0
2007-07-18 09:30:00,29.15,29.17,29.1,29.12,54200.0,16.347,16.3582,16.319,16.3302,54200.0
2007-07-18 09:35:00,29.13,29.24,29.11,29.19,73000.0,16.3358,16.3975,16.3246,16.3694,73000.0
2007-07-18 09:40:00,29.2,29.22,28.98,29.0,176600.0,16.375,16.3863,16.2517,16.2629,176600.0
2007-07-18 09:45:00,29.0,29.18,28.99,29.17,60400.0,16.2629,16.3638,16.2573,16.3582,60400.0
2007-07-18 09:50:00,29.17,29.2,29.15,29.19,49800.0,16.3582,16.375,16.347,16.3694,49800.0
2007-07-18 09:55:00,29.2,29.23,29.2,29.22,29800.0,16.375,16.3919,16.375,16.3863,29800.0
2007-07-18 10:00:00,29.22,29.25,29.17,29.17,43800.0,16.3863,16.4031,16.3582,16.3582,43800.0
2007-07-18 10:05:00,29.18,29.24,29.16,29.16,49000.0,16.3638,16.3975,16.3526,16.3526,49000.0
2007-07-18 10:10:00,29.16,29.25,29.14,29.23,83200.0,16.3526,16.4031,16.3414,16.3919,83200.0
2007-07-18 10:15:00,29.23,29.27,29.22,29.27,48800.0,16.3919,16.4143,16.3863,16.4143,48800.0
2007-07-18 10:20:00,29.26,29.3,29.24,29.27,84600.0,16.4087,16.4311,16.3975,16.4143,84600.0
2007-07-18 10:25:00,29.26,29.33,29.23,29.3,69400.0,16.4087,16.448,16.3919,16.4311,69400.0
2007-07-18 10:30:00,29.3,29.3,29.19,29.22,73200.0,16.4311,16.4311,16.3694,16.3863,73200.0
2007-07-18 10:35:00,29.22,29.28,29.21,29.23,103000.0,16.3863,16.4199,16.3807,16.3919,103000.0
2007-07-18 10:40:00,29.22,29.26,29.21,29.23,118400.0,16.3863,16.4087,16.3807,16.3919,118400.0
2007-07-18 10:45:00,29.23,29.24,29.17,29.2,249000.0,16.3919,16.3975,16.3582,16.375,249000.0
2007-07-18 10:50:00,29.21,29.23,29.17,29.2,81800.0,16.3807,16.3919,16.3582,16.375,81800.0
2007-07-18 10:55:00,29.2,29.24,29.2,29.21,68800.0,16.375,16.3975,16.375,16.3807,68800.0
2007-07-18 11:00:00,29.21,29.22,29.2,29.21,39800.0,16.3807,16.3863,16.375,16.3807,39800.0
2007-07-18 11:05:00,29.21,29.24,29.21,29.24,47400.0,16.3807,16.3975,16.3807,16.3975,47400.0
2007-07-18 11:10:00,29.24,29.24,29.21,29.22,75400.0,16.3975,16.3975,16.3807,16.3863,75400.0
2007-07-18 11:15:00,29.22,29.23,29.18,29.18,46400.0,16.3863,16.3919,16.3638,16.3638,46400.0
2007-07-18 11:20:00,29.18,29.19,29.18,29.18,39000.0,16.3638,16.3694,16.3638,16.3638,39000.0
2007-07-18 11:25:00,29.18,29.2,29.16,29.2,82200.0,16.3638,16.375,16.3526,16.375,82200.0
2007-07-18 11:30:00,29.21,29.21,29.16,29.16,61000.0,16.3807,16.3807,16.3526,16.3526,61000.0
2007-07-18 11:35:00,29.16,29.21,29.15,29.18,163000.0,16.3526,16.3807,16.347,16.3638,163000.0
2007-07-18 11:40:00,29.18,29.2,29.16,29.19,48200.0,16.3638,16.375,16.3526,16.3694,48200.0
2007-07-18 11:45:00,29.19,29.21,29.18,29.19,55400.0,16.3694,16.3807,16.3638,16.3694,55400.0
2007-07-18 11:50:00,29.19,29.2,29.17,29.17,41800.0,16.3694,16.375,16.3582,16.3582,41800.0
2007-07-18 11:55:00,29.17,29.18,29.16,29.16,31800.0,16.3582,16.3638,16.3526,16.3526,31800.0
2007-07-18 12:00:00,29.16,29.21,29.15,29.2,75400.0,16.3526,16.3807,16.347,16.375,75400.0
2007-07-18 12:05:00,29.2,29.22,29.19,29.2,27400.0,16.375,16.3863,16.3694,16.375,27400.0
2007-07-18 12:10:00,29.2,29.25,29.2,29.24,68000.0,16.375,16.4031,16.375,16.3975,68000.0
2007-07-18 12:15:00,29.24,29.24,29.18,29.18,52600.0,16.3975,16.3975,16.3638,16.3638,52600.0
2007-07-18 12:20:00,29.18,29.19,29.11,29.13,172000.0,16.3638,16.3694,16.3246,16.3358,172000.0
2007-07-18 12:25:00,29.12,29.18,29.12,29.17,109800.0,16.3302,16.3638,16.3302,16.3582,109800.0
2007-07-18 12:30:00,29.17,29.18,29.13,29.14,60400.0,16.3582,16.3638,16.3358,16.3414,60400.0
2007-07-18 12:35:00,29.14,29.15,29.13,29.15,28200.0,16.3414,16.347,16.3358,16.347,28200.0
2007-07-18 12:40:00,29.15,29.16,29.15,29.15,35600.0,16.347,16.3526,16.347,16.347,35600.0
2007-07-18 12:45:00,29.15,29.2,29.15,29.2,50600.0,16.347,16.375,16.347,16.375,50600.0
2007-07-18 12:50:00,29.21,29.21,29.18,29.2,37800.0,16.3807,16.3807,16.3638,16.375,37800.0
2007-07-18 12:55:00,29.21,29.21,29.17,29.19,45600.0,16.3807,16.3807,16.3582,16.3694,45600.0
2007-07-18 13:00:00,29.18,29.19,29.17,29.19,29200.0,16.3638,16.3694,16.3582,16.3694,29200.0
2007-07-18 13:05:00,29.18,29.2,29.16,29.2,43200.0,16.3638,16.375,16.3526,16.375,43200.0
2007-07-18 13:10:00,29.2,29.22,29.16,29.22,181800.0,16.375,16.3863,16.3526,16.3863,181800.0
2007-07-18 13:15:00,29.22,29.22,29.2,29.21,79800.0,16.3863,16.3863,16.375,16.3807,79800.0
2007-07-18 13:20:00,29.21,29.21,29.18,29.2,102600.0,16.3807,16.3807,16.3638,16.375,102600.0
2007-07-18 13:25:00,29.2,29.21,29.18,29.2,86000.0,16.375,16.3807,16.3638,16.375,86000.0
2007-07-18 13:30:00,29.19,29.21,29.18,29.2,63000.0,16.3694,16.3807,16.3638,16.375,63000.0
2007-07-18 13:35:00,29.2,29.23,29.2,29.21,73800.0,16.375,16.3919,16.375,16.3807,73800.0
2007-07-18 13:40:00,29.22,29.25,29.21,29.25,68200.0,16.3863,16.4031,16.3807,16.4031,68200.0
2007-07-18 13:45:00,29.25,29.27,29.24,29.25,44400.0,16.4031,16.4143,16.3975,16.4031,44400.0
2007-07-18 13:50:00,29.25,29.25,29.21,29.22,102600.0,16.4031,16.4031,16.3807,16.3863,102600.0
2007-07-18 13:55:00,29.22,29.25,29.2,29.25,56600.0,16.3863,16.4031,16.375,16.4031,56600.0
2007-07-18 14:00:00,29.25,29.28,29.25,29.27,43000.0,16.4031,16.4199,16.4031,16.4143,43000.0
2007-07-18 14:05:00,29.27,29.28,29.25,29.27,53200.0,16.4143,16.4199,16.4031,16.4143,53200.0
2007-07-18 14:10:00,29.27,29.28,29.24,29.25,48800.0,16.4143,16.4199,16.3975,16.4031,48800.0
2007-07-18 14:15:00,29.25,29.25,29.21,29.21,92600.0,16.4031,16.4031,16.3807,16.3807,92600.0
2007-07-18 14:20:00,29.21,29.24,29.19,29.21,142000.0,16.3807,16.3975,16.3694,16.3807,142000.0
2007-07-18 14:25:00,29.21,29.24,29.18,29.22,136400.0,16.3807,16.3975,16.3638,16.3863,136400.0
2007-07-18 14:30:00,29.22,29.28,29.21,29.28,97400.0,16.3863,16.4199,16.3807,16.4199,97400.0
2007-07-18 14:35:00,29.28,29.28,29.25,29.25,57400.0,16.4199,16.4199,16.4031,16.4031,57400.0
2007-07-18 14:40:00,29.25,29.27,29.23,29.23,48800.0,16.4031,16.4143,16.3919,16.3919,48800.0
2007-07-18 14:45:00,29.23,29.27,29.23,29.24,60400.0,16.3919,16.4143,16.3919,16.3975,60400.0
2007-07-18 14:50:00,29.24,29.3,29.23,29.28,81800.0,16.3975,16.4311,16.3919,16.4199,81800.0
2007-07-18 14:55:00,29.28,29.3,29.26,29.29,57800.0,16.4199,16.4311,16.4087,16.4255,57800.0
2007-07-18 15:00:00,29.28,29.3,29.25,29.27,49000.0,16.4199,16.4311,16.4031,16.4143,49000.0
2007-07-18 15:05:00,29.28,29.31,29.27,29.3,37000.0,16.4199,16.4367,16.4143,16.4311,37000.0
2007-07-18 15:10:00,29.31,29.34,29.29,29.3,115200.0,16.4367,16.4536,16.4255,16.4311,115200.0
2007-07-18 15:15:00,29.3,29.31,29.28,29.29,49400.0,16.4311,16.4367,16.4199,16.4255,49400.0
2007-07-18 15:20:00,29.29,29.29,29.26,29.29,66200.0,16.4255,16.4255,16.4087,16.4255,66200.0
2007-07-18 15:25:00,29.29,29.32,29.29,29.3,72200.0,16.4255,16.4423,16.4255,16.4311,72200.0
2007-07-18 15:30:00,29.3,29.33,29.29,29.33,60800.0,16.4311,16.448,16.4255,16.448,60800.0
2007-07-18 15:35:00,29.33,29.36,29.33,29.36,79400.0,16.448,16.4648,16.448,16.4648,79400.0
2007-07-18 15:40:00,29.35,29.36,29.3,29.34,123200.0,16.4592,16.4648,16.4311,16.4536,123200.0
2007-07-18 15:45:00,29.34,29.42,29.33,29.4,152200.0,16.4536,16.4984,16.448,16.4872,152200.0
2007-07-18 15:50:00,29.4,29.43,29.36,29.38,77800.0,16.4872,16.504,16.4648,16.476,77800.0
2007-07-18 15:55:00,29.38,29.39,29.35,29.38,71000.0,16.476,16.4816,16.4592,16.476,71000.0
2007-07-19 09:30:00,29.35,29.35,29.2,29.24,74800.0,16.4592,16.4592,16.375,16.3975,74800.0
2007-07-19 09:35:00,29.24,29.31,29.23,29.31,61800.0,16.3975,16.4367,16.3919,16.4367,61800.0
2007-07-19 09:40:00,29.31,29.35,29.31,29.34,30000.0,16.4367,16.4592,16.4367,16.4536,30000.0
2007-07-19 09:45:00,29.33,29.34,29.31,29.33,25000.0,16.448,16.4536,16.4367,16.448,25000.0
2007-07-19 09:50:00,29.33,29.35,29.32,29.35,30200.0,16.448,16.4592,16.4423,16.4592,30200.0
2007-07-19 09:55:00,29.34,29.34,29.32,29.32,19000.0,16.4536,16.4536,16.4423,16.4423,19000.0
2007-07-19 10:00:00,29.31,29.32,29.3,29.31,61200.0,16.4367,16.4423,16.4311,16.4367,61200.0
2007-07-19 10:05:00,29.31,29.34,29.31,29.33,61400.0,16.4367,16.4536,16.4367,16.448,61400.0
2007-07-19 10:10:00,29.33,29.33,29.32,29.33,21200.0,16.448,16.448,16.4423,16.448,21200.0
2007-07-19 10:15:00,29.33,29.35,29.33,29.34,39200.0,16.448,16.4592,16.448,16.4536,39200.0
2007-07-19 10:20:00,29.34,29.34,29.31,29.34,31200.0,16.4536,16.4536,16.4367,16.4536,31200.0
2007-07-19 10:25:00,29.34,29.39,29.33,29.39,50200.0,16.4536,16.4816,16.448,16.4816,50200.0
2007-07-19 10:30:00,29.38,29.41,29.36,29.41,43600.0,16.476,16.4928,16.4648,16.4928,43600.0
2007-07-19 10:35:00,29.41,29.42,29.39,29.4,53000.0,16.4928,16.4984,16.4816,16.4872,53000.0
2007-07-19 10:40:00,29.4,29.43,29.36,29.4,74800.0,16.4872,16.504,16.4648,16.4872,74800.0
2007-07-19 10:45:00,29.4,29.4,29.35,29.39,73800.0,16.4872,16.4872,16.4592,16.4816,73800.0
2007-07-19 10:50:00,29.38,29.41,29.38,29.41,50200.0,16.476,16.4928,16.476,16.4928,50200.0
2007-07-19 10:55:00,29.4,29.44,29.38,29.43,85600.0,16.4872,16.5096,16.476,16.504,85600.0
2007-07-19 11:00:00,29.44,29.5,29.43,29.5,56200.0,16.5096,16.5433,16.504,16.5433,56200.0
2007-07-19 11:05:00,29.5,29.5,29.47,29.49,41200.0,16.5433,16.5433,16.5265,16.5377,41200.0
2007-07-19 11:10:00,29.49,29.49,29.47,29.48,21000.0,16.5377,16.5377,16.5265,16.5321,21000.0
2007-07-19 11:15:00,29.48,29.54,29.47,29.54,64200.0,16.5321,16.5657,16.5265,16.5657,64200.0
2007-07-19 11:20:00,29.54,29.54,29.5,29.5,27200.0,16.5657,16.5657,16.5433,16.5433,27200.0
2007-07-19 11:25:00,29.5,29.51,29.5,29.51,39400.0,16.5433,16.5489,16.5433,16.5489,39400.0
2007-07-19 11:30:00,29.51,29.52,29.49,29.5,56000.0,16.5489,16.5545,16.5377,16.5433,56000.0
2007-07-19 11:35:00,29.49,29.5,29.49,29.49,18000.0,16.5377,16.5433,16.5377,16.5377,18000.0
2007-07-19 11:40:00,29.49,29.49,29.47,29.48,58000.0,16.5377,16.5377,16.5265,16.5321,58000.0
2007-07-19 11:45:00,29.48,29.51,29.48,29.5,29400.0,16.5321,16.5489,16.5321,16.5433,29400.0
2007-07-19 11:50:00,29.5,29.54,29.5,29.53,44800.0,16.5433,16.5657,16.5433,16.5601,44800.0
2007-07-19 11:55:00,29.52,29.52,29.5,29.5,19800.0,16.5545,16.5545,16.5433,16.5433,19800.0
2007-07-19 12:00:00,29.5,29.5,29.45,29.46,57200.0,16.5433,16.5433,16.5152,16.5209,57200.0
2007-07-19 12:05:00,29.46,29.48,29.43,29.45,86000.0,16.5209,16.5321,16.504,16.5152,86000.0
2007-07-19 12:10:00,29.45,29.45,29.42,29.43,75800.0,16.5152,16.5152,16.4984,16.504,75800.0
2007-07-19 12:15:00,29.43,29.43,29.41,29.41,21000.0,16.504,16.504,16.4928,16.4928,21000.0
2007-07-19 12:20:00,29.41,29.42,29.38,29.39,39400.0,16.4928,16.4984,16.476,16.4816,39400.0
2007-07-19 12:25:00,29.39,29.4,29.38,29.38,37600.0,16.4816,16.4872,16.476,16.476,37600.0
2007-07-19 12:30:00,29.37,29.39,29.36,29.36,44200.0,16.4704,16.4816,16.4648,16.4648,44200.0
2007-07-19 12:35:00,29.36,29.38,29.36,29.38,51000.0,16.4648,16.476,16.4648,16.476,51000.0
2007-07-19 12:40:00,29.39,29.4,29.38,29.39,87400.0,16.4816,16.4872,16.476,16.4816,87400.0
2007-07-19 12:45:00,29.39,29.4,29.38,29.39,32600.0,16.4816,16.4872,16.476,16.4816,32600.0
2007-07-19 12:50:00,29.4,29.42,29.39,29.41,55600.0,16.4872,16.4984,16.4816,16.4928,55600.0
2007-07-19 12:55:00,29.41,29.42,29.39,29.39,61000.0,16.4928,16.4984,16.4816,16.4816,61000.0
2007-07-19 13:00:00,29.4,29.41,29.39,29.4,21400.0,16.4872,16.4928,16.4816,16.4872,21400.0
2007-07-19 13:05:00,29.4,29.4,29.38,29.39,32600.0,16.4872,16.4872,16.476,16.4816,32600.0
2007-07-19 13:10:00,29.39,29.39,29.38,29.39,27000.0,16.4816,16.4816,16.476,16.4816,27000.0
2007-07-19 13:15:00,29.39,29.39,29.36,29.37,50600.0,16.4816,16.4816,16.4648,16.4704,50600.0
2007-07-19 13:20:00,29.37,29.39,29.36,29.38,22800.0,16.4704,16.4816,16.4648,16.476,22800.0
2007-07-19 13:25:00,29.38,29.38,29.36,29.36,17800.0,16.476,16.476,16.4648,16.4648,17800.0
2007-07-19 13:30:00,29.37,29.38,29.36,29.36,30400.0,16.4704,16.476,16.4648,16.4648,30400.0
2007-07-19 13:35:00,29.37,29.39,29.37,29.39,37000.0,16.4704,16.4816,16.4704,16.4816,37000.0
2007-07-19 13:40:00,29.38,29.45,29.38,29.42,69600.0,16.476,16.5152,16.476,16.4984,69600.0
2007-07-19 13:45:00,29.42,29.43,29.42,29.43,31800.0,16.4984,16.504,16.4984,16.504,31800.0
2007-07-19 13:50:00,29.43,29.43,29.41,29.41,43200.0,16.504,16.504,16.4928,16.4928,43200.0
2007-07-19 13:55:00,29.42,29.43,29.41,29.41,38200.0,16.4984,16.504,16.4928,16.4928,38200.0
2007-07-19 14:00:00,29.41,29.42,29.38,29.41,148400.0,16.4928,16.4984,16.476,16.4928,148400.0
2007-07-19 14:05:00,29.41,29.43,29.39,29.42,208600.0,16.4928,16.504,16.4816,16.4984,208600.0
2007-07-19 14:10:00,29.43,29.43,29.36,29.39,50400.0,16.504,16.504,16.4648,16.4816,50400.0
2007-07-19 14:15:00,29.39,29.4,29.36,29.37,115000.0,16.4816,16.4872,16.4648,16.4704,115000.0
2007-07-19 14:20:00,29.37,29.38,29.31,29.32,154800.0,16.4704,16.476,16.4367,16.4423,154800.0
2007-07-19 14:25:00,29.33,29.34,29.31,29.31,49200.0,16.448,16.4536,16.4367,16.4367,49200.0
2007-07-19 14:30:00,29.32,29.32,29.3,29.31,64000.0,16.4423,16.4423,16.4311,16.4367,64000.0
2007-07-19 14:35:00,29.31,29.34,29.3,29.31,68600.0,16.4367,16.4536,16.4311,16.4367,68600.0
2007-07-19 14:40:00,29.31,29.33,29.31,29.33,36400.0,16.4367,16.448,16.4367,16.448,36400.0
2007-07-19 14:45:00,29.33,29.34,29.31,29.33,48400.0,16.448,16.4536,16.4367,16.448,48400.0
2007-07-19 14:50:00,29.33,29.34,29.32,29.34,28600.0,16.448,16.4536,16.4423,16.4536,28600.0
2007-07-19 14:55:00,29.33,29.34,29.33,29.34,32600.0,16.448,16.4536,16.448,16.4536,32600.0
2007-07-19 15:00:00,29.34,29.36,29.33,29.36,53200.0,16.4536,16.4648,16.448,16.4648,53200.0
2007-07-19 15:05:00,29.36,29.43,29.36,29.43,139400.0,16.4648,16.504,16.4648,16.504,139400.0
2007-07-19 15:10:00,29.43,29.45,29.42,29.44,89000.0,16.504,16.5152,16.4984,16.5096,89000.0
2007-07-19 15:15:00,29.44,29.45,29.41,29.43,104600.0,16.5096,16.5152,16.4928,16.504,104600.0
2007-07-19 15:20:00,29.42,29.46,29.42,29.45,98400.0,16.4984,16.5209,16.4984,16.5152,98400.0
2007-07-19 15:25:00,29.45,29.46,29.44,29.45,97000.0,16.5152,16.5209,16.5096,16.5152,97000.0
2007-07-19 15:30:00,29.45,29.45,29.43,29.43,200400.0,16.5152,16.5152,16.504,16.504,200400.0
2007-07-19 15:35:00,29.44,29.46,29.44,29.46,59400.0,16.5096,16.5209,16.5096,16.5209,59400.0
2007-07-19 15:40:00,29.46,29.47,29.46,29.46,110000.0,16.5209,16.5265,16.5209,16.5209,110000.0
2007-07-19 15:45:00,29.46,29.46,29.45,29.46,51800.0,16.5209,16.5209,16.5152,16.5209,51800.0
2007-07-19 15:50:00,29.47,29.47,29.45,29.46,91800.0,16.5265,16.5265,16.5152,16.5209,91800.0
2007-07-19 15:55:00,29.45,29.47,29.42,29.43,121800.0,16.5152,16.5265,16.4984,16.504,121800.0
2007-07-20 09:30:00,29.45,29.49,29.38,29.44,703800.0,16.5152,16.5377,16.476,16.5096,703800.0
2007-07-20 09:35:00,29.44,29.44,29.31,29.33,78600.0,16.5096,16.5096,16.4367,16.448,78600.0
2007-07-20 09:40:00,29.33,29.33,29.28,29.28,39000.0,16.448,16.448,16.4199,16.4199,39000.0
2007-07-20 09:45:00,29.28,29.32,29.28,29.3,17400.0,16.4199,16.4423,16.4199,16.4311,17400.0
2007-07-20 09:50:00,29.3,29.37,29.3,29.35,25200.0,16.4311,16.4704,16.4311,16.4592,25200.0
2007-07-20 09:55:00,29.34,29.36,29.29,29.36,71200.0,16.4536,16.4648,16.4255,16.4648,71200.0
2007-07-20 10:00:00,29.36,29.37,29.29,29.32,30200.0,16.4648,16.4704,16.4255,16.4423,30200.0
2007-07-20 10:05:00,29.32,29.36,29.32,29.36,33000.0,16.4423,16.4648,16.4423,16.4648,33000.0
2007-07-20 10:10:00,29.36,29.37,29.33,29.37,48800.0,16.4648,16.4704,16.448,16.4704,48800.0
2007-07-20 10:15:00,29.37,29.37,29.36,29.36,21600.0,16.4704,16.4704,16.4648,16.4648,21600.0
2007-07-20 10:20:00,29.36,29.37,29.34,29.35,35000.0,16.4648,16.4704,16.4536,16.4592,35000.0
2007-07-20 10:25:00,29.35,29.39,29.35,29.38,18200.0,16.4592,16.4816,16.4592,16.476,18200.0
2007-07-20 10:30:00,29.38,29.41,29.34,29.35,31000.0,16.476,16.4928,16.4536,16.4592,31000.0
2007-07-20 10:35:00,29.35,29.38,29.33,29.38,53000.0,16.4592,16.476,16.448,16.476,53000.0
2007-07-20 10:40:00,29.38,29.4,29.36,29.36,30200.0,16.476,16.4872,16.4648,16.4648,30200.0
2007-07-20 10:45:00,29.36,29.36,29.32,29.34,40600.0,16.4648,16.4648,16.4423,16.4536,40600.0
2007-07-20 10:50:00,29.34,29.36,29.34,29.35,38600.0,16.4536,16.4648,16.4536,16.4592,38600.0
2007-07-20 10:55:00,29.35,29.38,29.34,29.34,63400.0,16.4592,16.476,16.4536,16.4536,63400.0
2007-07-20 11:00:00,29.34,29.39,29.34,29.39,54200.0,16.4536,16.4816,16.4536,16.4816,54200.0
2007-07-20 11:05:00,29.38,29.4,29.38,29.39,46400.0,16.476,16.4872,16.476,16.4816,46400.0
2007-07-20 11:10:00,29.39,29.4,29.36,29.4,86000.0,16.4816,16.4872,16.4648,16.4872,86000.0
2007-07-20 11:15:00,29.39,29.4,29.38,29.39,28000.0,16.4816,16.4872,16.476,16.4816,28000.0
2007-07-20 11:20:00,29.38,29.39,29.36,29.36,73800.0,16.476,16.4816,16.4648,16.4648,73800.0
2007-07-20 11:25:00,29.36,29.38,29.36,29.38,58000.0,16.4648,16.476,16.4648,16.476,58000.0
2007-07-20 11:30:00,29.38,29.39,29.36,29.36,56200.0,16.476,16.4816,16.4648,16.4648,56200.0
2007-07-20 11:35:00,29.36,29.38,29.34,29.36,45200.0,16.4648,16.476,16.4536,16.4648,45200.0
2007-07-20 11:40:00,29.36,29.39,29.35,29.36,59400.0,16.4648,16.4816,16.4592,16.4648,59400.0
2007-07-20 11:45:00,29.36,29.36,29.35,29.35,38000.0,16.4648,16.4648,16.4592,16.4592,38000.0
2007-07-20 11:50:00,29.35,29.4,29.35,29.4,73800.0,16.4592,16.4872,16.4592,16.4872,73800.0
2007-07-20 11:55:00,29.39,29.39,29.33,29.34,48600.0,16.4816,16.4816,16.448,16.4536,48600.0
2007-07-20 12:00:00,29.34,29.34,29.31,29.32,58800.0,16.4536,16.4536,16.4367,16.4423,58800.0
2007-07-20 12:05:00,29.32,29.36,29.29,29.32,118000.0,16.4423,16.4648,16.4255,16.4423,118000.0
2007-07-20 12:10:00,29.32,29.32,29.31,29.32,18800.0,16.4423,16.4423,16.4367,16.4423,18800.0
2007-07-20 12:15:00,29.31,29.32,29.25,29.26,47400.0,16.4367,16.4423,16.4031,16.4087,47400.0
2007-07-20 12:20:00,29.25,29.28,29.24,29.28,23600.0,16.4031,16.4199,16.3975,16.4199,23600.0
2007-07-20 12:25:00,29.28,29.35,29.28,29.34,76600.0,16.4199,16.4592,16.4199,16.4536,76600.0
2007-07-20 12:30:00,29.34,29.35,29.32,29.34,30600.0,16.4536,16.4592,16.4423,16.4536,30600.0
2007-07-20 12:35:00,29.34,29.34,29.3,29.33,66600.0,16.4536,16.4536,16.4311,16.448,66600.0
2007-07-20 12:40:00,29.33,29.36,29.31,29.34,84800.0,16.448,16.4648,16.4367,16.4536,84800.0
2007-07-20 12:45:00,29.34,29.36,29.31,29.33,48600.0,16.4536,16.4648,16.4367,16.448,48600.0
2007-07-20 12:50:00,29.32,29.34,29.3,29.3,25000.0,16.4423,16.4536,16.4311,16.4311,25000.0
2007-07-20 12:55:00,29.3,29.31,29.27,29.28,74600.0,16.4311,16.4367,16.4143,16.4199,74600.0
2007-07-20 13:00:00,29.29,29.31,29.28,29.31,41400.0,16.4255,16.4367,16.4199,16.4367,41400.0
2007-07-20 13:05:00,29.3,29.33,29.3,29.32,34800.0,16.4311,16.448,16.4311,16.4423,34800.0
2007-07-20 13:10:00,29.32,29.34,29.3,29.3,69800.0,16.4423,16.4536,16.4311,16.4311,69800.0
2007-07-20 13:15:00,29.3,29.35,29.3,29.34,50800.0,16.4311,16.4592,16.4311,16.4536,50800.0
2007-07-20 13:20:00,29.34,29.36,29.33,29.36,22600.0,16.4536,16.4648,16.448,16.4648,22600.0
2007-07-20 13:25:00,29.36,29.37,29.3,29.3,62800.0,16.4648,16.4704,16.4311,16.4311,62800.0
2007-07-20 13:30:00,29.3,29.32,29.29,29.29,17000.0,16.4311,16.4423,16.4255,16.4255,17000.0
2007-07-20 13:35:00,29.28,29.35,29.28,29.33,31000.0,16.4199,16.4592,16.4199,16.448,31000.0
2007-07-20 13:40:00,29.33,29.36,29.31,29.31,37200.0,16.448,16.4648,16.4367,16.4367,37200.0
2007-07-20 13:45:00,29.31,29.31,29.28,29.3,30400.0,16.4367,16.4367,16.4199,16.4311,30400.0
2007-07-20 13:50:00,29.31,29.33,29.29,29.31,28800.0,16.4367,16.448,16.4255,16.4367,28800.0
2007-07-20 13:55:00,29.3,29.33,29.3,29.3,24800.0,16.4311,16.448,16.4311,16.4311,24800.0
2007-07-20 14:00:00,29.3,29.3,29.27,29.28,28800.0,16.4311,16.4311,16.4143,16.4199,28800.0
2007-07-20 14:05:00,29.29,29.37,29.29,29.36,53200.0,16.4255,16.4704,16.4255,16.4648,53200.0
2007-07-20 14:10:00,29.35,29.36,29.34,29.35,38600.0,16.4592,16.4648,16.4536,16.4592,38600.0
2007-07-20 14:15:00,29.34,29.36,29.32,29.32,46800.0,16.4536,16.4648,16.4423,16.4423,46800.0
2007-07-20 14:20:00,29.32,29.36,29.32,29.34,48000.0,16.4423,16.4648,16.4423,16.4536,48000.0
2007-07-20 14:25:00,29.34,29.34,29.31,29.32,25400.0,16.4536,16.4536,16.4367,16.4423,25400.0
2007-07-20 14:30:00,29.31,29.33,29.29,29.33,43200.0,16.4367,16.448,16.4255,16.448,43200.0
2007-07-20 14:35:00,29.32,29.34,29.3,29.33,33400.0,16.4423,16.4536,16.4311,16.448,33400.0
2007-07-20 14:40:00,29.33,29.38,29.33,29.36,55000.0,16.448,16.476,16.448,16.4648,55000.0
2007-07-20 14:45:00,29.36,29.36,29.34,29.36,43000.0,16.4648,16.4648,16.4536,16.4648,43000.0
2007-07-20 14:50:00,29.35,29.36,29.34,29.35,64200.0,16.4592,16.4648,16.4536,16.4592,64200.0
2007-07-20 14:55:00,29.35,29.37,29.35,29.35,68200.0,16.4592,16.4704,16.4592,16.4592,68200.0
2007-07-20 15:00:00,29.35,29.36,29.34,29.36,45000.0,16.4592,16.4648,16.4536,16.4648,45000.0
2007-07-20 15:05:00,29.36,29.36,29.31,29.33,65400.0,16.4648,16.4648,16.4367,16.448,65400.0
2007-07-20 15:10:00,29.33,29.33,29.3,29.31,85200.0,16.448,16.448,16.4311,16.4367,85200.0
2007-07-20 15:15:00,29.31,29.35,29.31,29.35,57200.0,16.4367,16.4592,16.4367,16.4592,57200.0
2007-07-20 15:20:00,29.34,29.35,29.32,29.35,69800.0,16.4536,16.4592,16.4423,16.4592,69800.0
2007-07-20 15:25:00,29.35,29.36,29.34,29.34,37600.0,16.4592,16.4648,16.4536,16.4536,37600.0
2007-07-20 15:30:00,29.34,29.34,29.26,29.27,82600.0,16.4536,16.4536,16.4087,16.4143,82600.0
2007-07-20 15:35:00,29.27,29.29,29.26,29.27,133000.0,16.4143,16.4255,16.4087,16.4143,133000.0
2007-07-20 15:40:00,29.27,29.29,29.25,29.25,181800.0,16.4143,16.4255,16.4031,16.4031,181800.0
2007-07-20 15:45:00,29.25,29.29,29.25,29.28,120600.0,16.4031,16.4255,16.4031,16.4199,120600.0
2007-07-20 15:50:00,29.28,29.29,29.24,29.24,98600.0,16.4199,16.4255,16.3975,16.3975,98600.0
2007-07-20 15:55:00,29.24,29.24,29.18,29.21,194600.0,16.3975,16.3975,16.3638,16.3807,194600.0
2007-07-23 09:30:00,29.33,29.36,29.26,29.27,70600.0,16.448,16.4648,16.4087,16.4143,70600.0
2007-07-23 09:35:00,29.26,29.32,29.24,29.27,58000.0,16.4087,16.4423,16.3975,16.4143,58000.0
2007-07-23 09:40:00,29.28,29.32,29.23,29.27,61200.0,16.4199,16.4423,16.3919,16.4143,61200.0
2007-07-23 09:45:00,29.27,29.27,29.22,29.25,72800.0,16.4143,16.4143,16.3863,16.4031,72800.0
2007-07-23 09:50:00,29.25,29.32,29.21,29.23,75000.0,16.4031,16.4423,16.3807,16.3919,75000.0
2007-07-23 09:55:00,29.24,29.24,29.17,29.21,93800.0,16.3975,16.3975,16.3582,16.3807,93800.0
2007-07-23 10:00:00,29.21,29.29,29.21,29.25,85000.0,16.3807,16.4255,16.3807,16.4031,85000.0
2007-07-23 10:05:00,29.26,29.26,29.2,29.22,73600.0,16.4087,16.4087,16.375,16.3863,73600.0
2007-07-23 10:10:00,29.21,29.22,29.18,29.2,119400.0,16.3807,16.3863,16.3638,16.375,119400.0
2007-07-23 10:15:00,29.2,29.2,29.16,29.17,75600.0,16.375,16.375,16.3526,16.3582,75600.0
2007-07-23 10:20:00,29.18,29.18,29.16,29.18,50200.0,16.3638,16.3638,16.3526,16.3638,50200.0
2007-07-23 10:25:00,29.18,29.21,29.18,29.2,52400.0,16.3638,16.3807,16.3638,16.375,52400.0
2007-07-23 10:30:00,29.2,29.2,29.18,29.2,55000.0,16.375,16.375,16.3638,16.375,55000.0
2007-07-23 10:35:00,29.2,29.22,29.19,29.22,45400.0,16.375,16.3863,16.3694,16.3863,45400.0
2007-07-23 10:40:00,29.22,29.24,29.21,29.22,28200.0,16.3863,16.3975,16.3807,16.3863,28200.0
2007-07-23 10:45:00,29.23,29.24,29.22,29.23,32000.0,16.3919,16.3975,16.3863,16.3919,32000.0
2007-07-23 10:50:00,29.23,29.23,29.21,29.23,45400.0,16.3919,16.3919,16.3807,16.3919,45400.0
2007-07-23 10:55:00,29.23,29.25,29.23,29.25,79600.0,16.3919,16.4031,16.3919,16.4031,79600.0
2007-07-23 11:00:00,29.25,29.29,29.25,29.29,40800.0,16.4031,16.4255,16.4031,16.4255,40800.0
2007-07-23 11:05:00,29.29,29.29,29.28,29.28,41800.0,16.4255,16.4255,16.4199,16.4199,41800.0
2007-07-23 11:10:00,29.29,29.29,29.27,29.27,34600.0,16.4255,16.4255,16.4143,16.4143,34600.0
2007-07-23 11:15:00,29.28,29.28,29.27,29.27,19400.0,16.4199,16.4199,16.4143,16.4143,19400.0
2007-07-23 11:20:00,29.28,29.28,29.25,29.25,54200.0,16.4199,16.4199,16.4031,16.4031,54200.0
2007-07-23 11:25:00,29.25,29.27,29.25,29.25,51000.0,16.4031,16.4143,16.4031,16.4031,51000.0
2007-07-23 11:30:00,29.25,29.27,29.25,29.27,33200.0,16.4031,16.4143,16.4031,16.4143,33200.0
2007-07-23 11:35:00,29.27,29.27,29.25,29.25,28800.0,16.4143,16.4143,16.4031,16.4031,28800.0
2007-07-23 11:40:00,29.25,29.25,29.24,29.25,29400.0,16.4031,16.4031,16.3975,16.4031,29400.0
2007-07-23 11:45:00,29.25,29.25,29.23,29.24,32800.0,16.4031,16.4031,16.3919,16.3975,32800.0
2007-07-23 11:50:00,29.24,29.25,29.24,29.25,27400.0,16.3975,16.4031,16.3975,16.4031,27400.0
2007-07-23 11:55:00,29.25,29.25,29.24,29.24,34200.0,16.4031,16.4031,16.3975,16.3975,34200.0
2007-07-23 12:00:00,29.24,29.24,29.22,29.23,46000.0,16.3975,16.3975,16.3863,16.3919,46000.0
2007-07-23 12:05:00,29.24,29.24,29.21,29.23,50600.0,16.3975,16.3975,16.3807,16.3919,50600.0
2007-07-23 12:10:00,29.23,29.23,29.22,29.23,47800.0,16.3919,16.3919,16.3863,16.3919,47800.0
2007-07-23 12:15:00,29.23,29.25,29.22,29.22,61000.0,16.3919,16.4031,16.3863,16.3863,61000.0
2007-07-23 12:20:00,29.22,29.23,29.21,29.22,52400.0,16.3863,16.3919,16.3807,16.3863,52400.0
2007-07-23 12:25:00,29.21,29.22,29.2,29.22,39000.0,16.3807,16.3863,16.375,16.3863,39000.0
2007-07-23 12:30:00,29.22,29.23,29.2,29.22,62000.0,16.3863,16.3919,16.375,16.3863,62000.0
2007-07-23 12:35:00,29.23,29.27,29.2,29.27,37600.0,16.3919,16.4143,16.375,16.4143,37600.0
2007-07-23 12:40:00,29.27,29.28,29.25,29.26,28800.0,16.4143,16.4199,16.4031,16.4087,28800.0
2007-07-23 12:45:00,29.27,29.27,29.24,29.27,38000.0,16.4143,16.4143,16.3975,16.4143,38000.0
2007-07-23 12:50:00,29.27,29.28,29.27,29.28,25400.0,16.4143,16.4199,16.4143,16.4199,25400.0
2007-07-23 12:55:00,29.28,29.28,29.25,29.26,46200.0,16.4199,16.4199,16.4031,16.4087,46200.0
2007-07-23 13:00:00,29.26,29.27,29.26,29.27,25400.0,16.4087,16.4143,16.4087,16.4143,25400.0
2007-07-23 13:05:00,29.27,29.28,29.24,29.25,44400.0,16.4143,16.4199,16.3975,16.4031,44400.0
2007-07-23 13:10:00,29.25,29.26,29.24,29.25,31800.0,16.4031,16.4087,16.3975,16.4031,31800.0
2007-07-23 13:15:00,29.25,29.25,29.24,29.25,16200.0,16.4031,16.4031,16.3975,16.4031,16200.0
2007-07-23 13:20:00,29.25,29.25,29.2,29.2,86400.0,16.4031,16.4031,16.375,16.375,86400.0
2007-07-23 13:25:00,29.2,29.22,29.2,29.22,46400.0,16.375,16.3863,16.375,16.3863,46400.0
2007-07-23 13:30:00,29.23,29.24,29.22,29.24,8200.0,16.3919,16.3975,16.3863,16.3975,8200.0
2007-07-23 13:35:00,29.23,29.25,29.23,29.25,23200.0,16.3919,16.4031,16.3919,16.4031,23200.0
2007-07-23 13:40:00,29.25,29.25,29.23,29.23,31400.0,16.4031,16.4031,16.3919,16.3919,31400.0
2007-07-23 13:45:00,29.23,29.24,29.22,29.22,36800.0,16.3919,16.3975,16.3863,16.3863,36800.0
2007-07-23 13:50:00,29.23,29.23,29.22,29.22,7200.0,16.3919,16.3919,16.3863,16.3863,7200.0
2007-07-23 13:55:00,29.23,29.23,29.22,29.22,41800.0,16.3919,16.3919,16.3863,16.3863,41800.0
2007-07-23 14:00:00,29.22,29.22,29.2,29.22,176200.0,16.3863,16.3863,16.375,16.3863,176200.0
2007-07-23 14:05:00,29.22,29.23,29.2,29.21,43400.0,16.3863,16.3919,16.375,16.3807,43400.0
2007-07-23 14:10:00,29.21,29.22,29.2,29.2,53400.0,16.3807,16.3863,16.375,16.375,53400.0
2007-07-23 14:15:00,29.21,29.23,29.2,29.22,56200.0,16.3807,16.3919,16.375,16.3863,56200.0
2007-07-23 14:20:00,29.22,29.22,29.21,29.22,50800.0,16.3863,16.3863,16.3807,16.3863,50800.0
2007-07-23 14:25:00,29.21,29.23,29.2,29.2,61200.0,16.3807,16.3919,16.375,16.375,61200.0
2007-07-23 14:30:00,29.21,29.24,29.2,29.24,32000.0,16.3807,16.3975,16.375,16.3975,32000.0
2007-07-23 14:35:00,29.24,29.24,29.21,29.22,38800.0,16.3975,16.3975,16.3807,16.3863,38800.0
2007-07-23 14:40:00,29.22,29.24,29.21,29.24,23800.0,16.3863,16.3975,16.3807,16.3975,23800.0
2007-07-23 14:45:00,29.24,29.25,29.22,29.25,64600.0,16.3975,16.4031,16.3863,16.4031,64600.0
2007-07-23 14:50:00,29.23,29.25,29.23,29.24,28600.0,16.3919,16.4031,16.3919,16.3975,28600.0
2007-07-23 14:55:00,29.24,29.25,29.22,29.23,71600.0,16.3975,16.4031,16.3863,16.3919,71600.0
2007-07-23 15:00:00,29.23,29.24,29.21,29.21,47000.0,16.3919,16.3975,16.3807,16.3807,47000.0
2007-07-23 15:05:00,29.22,29.22,29.21,29.22,46600.0,16.3863,16.3863,16.3807,16.3863,46600.0
2007-07-23 15:10:00,29.22,29.23,29.21,29.23,42200.0,16.3863,16.3919,16.3807,16.3919,42200.0
2007-07-23 15:15:00,29.23,29.23,29.2,29.2,46200.0,16.3919,16.3919,16.375,16.375,46200.0
2007-07-23 15:20:00,29.2,29.21,29.2,29.21,30200.0,16.375,16.3807,16.375,16.3807,30200.0
2007-07-23 15:25:00,29.21,29.23,29.21,29.23,45000.0,16.3807,16.3919,16.3807,16.3919,45000.0
2007-07-23 15:30:00,29.23,29.23,29.21,29.23,26200.0,16.3919,16.3919,16.3807,16.3919,26200.0
2007-07-23 15:35:00,29.23,29.24,29.19,29.2,96400.0,16.3919,16.3975,16.3694,16.375,96400.0
2007-07-23 15:40:00,29.2,29.22,29.16,29.16,107000.0,16.375,16.3863,16.3526,16.3526,107000.0
2007-07-23 15:45:00,29.17,29.17,29.12,29.13,113200.0,16.3582,16.3582,16.3302,16.3358,113200.0
2007-07-23 15:50:00,29.13,29.17,29.12,29.14,128800.0,16.3358,16.3582,16.3302,16.3414,128800.0
2007-07-23 15:55:00,29.14,29.15,29.1,29.11,189400.0,16.3414,16.347,16.319,16.3246,189400.0
2007-07-24 09:30:00,28.95,29.0,28.9,28.93,78600.0,16.2349,16.2629,16.2068,16.2236,78600.0
2007-07-24 09:35:00,28.93,28.96,28.82,28.82,316600.0,16.2236,16.2405,16.1619,16.1619,316600.0
2007-07-24 09:40:00,28.82,28.91,28.77,28.91,104200.0,16.1619,16.2124,16.1339,16.2124,104200.0
2007-07-24 09:45:00,28.91,28.95,28.86,28.89,84200.0,16.2124,16.2349,16.1844,16.2012,84200.0
2007-07-24 09:50:00,28.89,28.93,28.88,28.92,40000.0,16.2012,16.2236,16.1956,16.218,40000.0
2007-07-24 09:55:00,28.92,28.97,28.92,28.97,123600.0,16.218,16.2461,16.218,16.2461,123600.0
2007-07-24 10:00:00,28.96,29.0,28.92,28.93,117200.0,16.2405,16.2629,16.218,16.2236,117200.0
2007-07-24 10:05:00,28.93,28.95,28.9,28.92,101800.0,16.2236,16.2349,16.2068,16.218,101800.0
2007-07-24 10:10:00,28.93,28.96,28.92,28.95,100600.0,16.2236,16.2405,16.218,16.2349,100600.0
2007-07-24 10:15:00,28.95,28.96,28.93,28.96,176800.0,16.2349,16.2405,16.2236,16.2405,176800.0
2007-07-24 10:20:00,28.95,28.97,28.93,28.93,84400.0,16.2349,16.2461,16.2236,16.2236,84400.0
2007-07-24 10:25:00,28.93,28.93,28.91,28.91,78400.0,16.2236,16.2236,16.2124,16.2124,78400.0
2007-07-24 10:30:00,28.91,28.92,28.89,28.9,64800.0,16.2124,16.218,16.2012,16.2068,64800.0
2007-07-24 10:35:00,28.9,28.9,28.89,28.9,97200.0,16.2068,16.2068,16.2012,16.2068,97200.0
2007-07-24 10:40:00,28.9,28.93,28.89,28.9,212600.0,16.2068,16.2236,16.2012,16.2068,212600.0
2007-07-24 10:45:00,28.9,28.9,28.88,28.9,175800.0,16.2068,16.2068,16.1956,16.2068,175800.0
2007-07-24 10:50:00,28.9,28.91,28.89,28.9,109400.0,16.2068,16.2124,16.2012,16.2068,109400.0
2007-07-24 10:55:00,28.9,28.9,28.89,28.9,90400.0,16.2068,16.2068,16.2012,16.2068,90400.0
2007-07-24 11:00:00,28.9,28.9,28.89,28.89,37800.0,16.2068,16.2068,16.2012,16.2012,37800.0
2007-07-24 11:05:00,28.9,28.9,28.89,28.89,133600.0,16.2068,16.2068,16.2012,16.2012,133600.0
2007-07-24 11:10:00,28.89,28.9,28.88,28.9,109400.0,16.2012,16.2068,16.1956,16.2068,109400.0
2007-07-24 11:15:00,28.9,28.9,28.86,28.86,185200.0,16.2068,16.2068,16.1844,16.1844,185200.0
2007-07-24 11:20:00,28.86,28.89,28.85,28.87,85600.0,16.1844,16.2012,16.1788,16.19,85600.0
2007-07-24 11:25:00,28.88,28.89,28.86,28.87,55000.0,16.1956,16.2012,16.1844,16.19,55000.0
2007-07-24 11:30:00,28.86,28.88,28.85,28.86,56200.0,16.1844,16.1956,16.1788,16.1844,56200.0
2007-07-24 11:35:00,28.86,28.88,28.84,28.86,110200.0,16.1844,16.1956,16.1732,16.1844,110200.0
2007-07-24 11:40:00,28.86,28.89,28.85,28.88,112200.0,16.1844,16.2012,16.1788,16.1956,112200.0
2007-07-24 11:45:00,28.88,28.88,28.83,28.86,34800.0,16.1956,16.1956,16.1676,16.1844,34800.0
2007-07-24 11:50:00,28.86,28.91,28.85,28.86,246600.0,16.1844,16.2124,16.1788,16.1844,246600.0
2007-07-24 11:55:00,28.86,28.91,28.86,28.88,262800.0,16.1844,16.2124,16.1844,16.1956,262800.0
2007-07-24 12:00:00,28.89,28.89,28.86,28.86,32200.0,16.2012,16.2012,16.1844,16.1844,32200.0
2007-07-24 12:05:00,28.86,28.88,28.84,28.86,36400.0,16.1844,16.1956,16.1732,16.1844,36400.0
2007-07-24 12:10:00,28.87,28.88,28.84,28.88,40400.0,16.19,16.1956,16.1732,16.1956,40400.0
2007-07-24 12:15:00,28.88,28.88,28.86,28.87,23400.0,16.1956,16.1956,16.1844,16.19,23400.0
2007-07-24 12:20:00,28.86,28.88,28.86,28.87,31200.0,16.1844,16.1956,16.1844,16.19,31200.0
2007-07-24 12:25:00,28.87,28.87,28.86,28.86,56200.0,16.19,16.19,16.1844,16.1844,56200.0
2007-07-24 12:30:00,28.86,28.88,28.86,28.87,150600.0,16.1844,16.1956,16.1844,16.19,150600.0
2007-07-24 12:35:00,28.86,28.87,28.84,28.84,77000.0,16.1844,16.19,16.1732,16.1732,77000.0
2007-07-24 12:40:00,28.84,28.86,28.84,28.85,27200.0,16.1732,16.1844,16.1732,16.1788,27200.0
2007-07-24 12:45:00,28.85,28.86,28.83,28.84,55000.0,16.1788,16.1844,16.1676,16.1732,55000.0
2007-07-24 12:50:00,28.84,28.85,28.83,28.84,92200.0,16.1732,16.1788,16.1676,16.1732,92200.0
2007-07-24 12:55:00,28.84,28.84,28.81,28.83,64400.0,16.1732,16.1732,16.1563,16.1676,64400.0
2007-07-24 13:00:00,28.82,28.83,28.81,28.81,55000.0,16.1619,16.1676,16.1563,16.1563,55000.0
2007-07-24 13:05:00,28.81,28.81,28.75,28.8,101400.0,16.1563,16.1563,16.1227,16.1507,101400.0
2007-07-24 13:10:00,28.8,28.8,28.78,28.78,41800.0,16.1507,16.1507,16.1395,16.1395,41800.0
2007-07-24 13:15:00,28.78,28.8,28.77,28.79,99000.0,16.1395,16.1507,16.1339,16.1451,99000.0
2007-07-24 13:20:00,28.78,28.79,28.78,28.79,37800.0,16.1395,16.1451,16.1395,16.1451,37800.0
2007-07-24 13:25:00,28.79,28.8,28.77,28.78,185600.0,16.1451,16.1507,16.1339,16.1395,185600.0
2007-07-24 13:30:00,28.78,28.81,28.77,28.81,61400.0,16.1395,16.1563,16.1339,16.1563,61400.0
2007-07-24 13:35:00,28.82,28.84,28.81,28.83,35800.0,16.1619,16.1732,16.1563,16.1676,35800.0
2007-07-24 13:40:00,28.83,28.85,28.81,28.82,45000.0,16.1676,16.1788,16.1563,16.1619,45000.0
2007-07-24 13:45:00,28.82,28.82,28.79,28.79,108600.0,16.1619,16.1619,16.1451,16.1451,108600.0
2007-07-24 13:50:00,28.79,28.79,28.69,28.75,205400.0,16.1451,16.1451,16.089,16.1227,205400.0
2007-07-24 13:55:00,28.75,28.79,28.75,28.78,71800.0,16.1227,16.1451,16.1227,16.1395,71800.0
2007-07-24 14:00:00,28.78,28.81,28.77,28.78,78600.0,16.1395,16.1563,16.1339,16.1395,78600.0
2007-07-24 14:05:00,28.77,28.77,28.74,28.77,56800.0,16.1339,16.1339,16.1171,16.1339,56800.0
2007-07-24 14:10:00,28.77,28.79,28.75,28.77,77000.0,16.1339,16.1451,16.1227,16.1339,77000.0
2007-07-24 14:15:00,28.76,28.77,28.73,28.74,129000.0,16.1283,16.1339,16.1115,16.1171,129000.0
2007-07-24 14:20:00,28.74,28.77,28.74,28.75,88000.0,16.1171,16.1339,16.1171,16.1227,88000.0
2007-07-24 14:25:00,28.75,28.75,28.74,28.75,101600.0,16.1227,16.1227,16.1171,16.1227,101600.0
2007-07-24 14:30:00,28.75,28.75,28.72,28.73,61400.0,16.1227,16.1227,16.1059,16.1115,61400.0
2007-07-24 14:35:00,28.73,28.89,28.72,28.72,88200.0,16.1115,16.2012,16.1059,16.1059,88200.0
2007-07-24 14:40:00,28.72,28.74,28.71,28.74,86400.0,16.1059,16.1171,16.1003,16.1171,86400.0
2007-07-24 14:45:00,28.73,28.77,28.72,28.75,140200.0,16.1115,16.1339,16.1059,16.1227,140200.0
2007-07-24 14:50:00,28.75,28.76,28.75,28.75,249000.0,16.1227,16.1283,16.1227,16.1227,249000.0
2007-07-24 14:55:00,28.75,28.75,28.73,28.75,129800.0,16.1227,16.1227,16.1115,16.1227,129800.0
2007-07-24 15:00:00,28.75,28.75,28.7,28.7,181000.0,16.1227,16.1227,16.0947,16.0947,181000.0
2007-07-24 15:05:00,28.7,28.74,28.66,28.68,119600.0,16.0947,16.1171,16.0722,16.0834,119600.0
2007-07-24 15:10:00,28.68,28.7,28.66,28.68,116000.0,16.0834,16.0947,16.0722,16.0834,116000.0
2007-07-24 15:15:00,28.68,28.71,28.63,28.68,198400.0,16.0834,16.1003,16.0554,16.0834,198400.0
2007-07-24 15:20:00,28.68,28.69,28.65,28.68,120200.0,16.0834,16.089,16.0666,16.0834,120200.0
2007-07-24 15:25:00,28.67,28.67,28.62,28.62,148800.0,16.0778,16.0778,16.0498,16.0498,148800.0
2007-07-24 15:30:00,28.61,28.64,28.59,28.6,146400.0,16.0442,16.061,16.033,16.0386,146400.0
2007-07-24 15:35:00,28.61,28.61,28.57,28.58,107400.0,16.0442,16.0442,16.0218,16.0274,107400.0
2007-07-24 15:40:00,28.57,28.58,28.5,28.51,196800.0,16.0218,16.0274,15.9825,15.9881,196800.0
2007-07-24 15:45:00,28.51,28.58,28.5,28.58,130800.0,15.9881,16.0274,15.9825,16.0274,130800.0
2007-07-24 15:50:00,28.57,28.58,28.52,28.56,277200.0,16.0218,16.0274,15.9937,16.0161,277200.0
2007-07-24 15:55:00,28.56,28.59,28.56,28.58,164200.0,16.0161,16.033,16.0161,16.0274,164200.0
2007-07-25 09:30:00,28.76,28.77,28.66,28.68,100600.0,16.1283,16.1339,16.0722,16.0834,100600.0
2007-07-25 09:35:00,28.68,28.72,28.57,28.58,2181000.0,16.0834,16.1059,16.0218,16.0274,2181000.0
2007-07-25 09:40:00,28.58,28.62,28.57,28.59,59000.0,16.0274,16.0498,16.0218,16.033,59000.0
2007-07-25 09:45:00,28.59,28.6,28.56,28.57,83400.0,16.033,16.0386,16.0161,16.0218,83400.0
2007-07-25 09:50:00,28.58,28.62,28.57,28.61,45200.0,16.0274,16.0498,16.0218,16.0442,45200.0
2007-07-25 09:55:00,28.6,28.6,28.58,28.58,33600.0,16.0386,16.0386,16.0274,16.0274,33600.0
2007-07-25 10:00:00,28.58,28.61,28.57,28.58,126200.0,16.0274,16.0442,16.0218,16.0274,126200.0
2007-07-25 10:05:00,28.58,28.61,28.57,28.58,77400.0,16.0274,16.0442,16.0218,16.0274,77400.0
2007-07-25 10:10:00,28.58,28.6,28.54,28.55,103400.0,16.0274,16.0386,16.0049,16.0105,103400.0
2007-07-25 10:15:00,28.55,28.58,28.54,28.58,71000.0,16.0105,16.0274,16.0049,16.0274,71000.0
2007-07-25 10:20:00,28.56,28.58,28.5,28.51,53600.0,16.0161,16.0274,15.9825,15.9881,53600.0
2007-07-25 10:25:00,28.51,28.54,28.51,28.52,55200.0,15.9881,16.0049,15.9881,15.9937,55200.0
2007-07-25 10:30:00,28.52,28.53,28.4,28.44,291400.0,15.9937,15.9993,15.9264,15.9488,291400.0
2007-07-25 10:35:00,28.43,28.43,28.33,28.35,251800.0,15.9432,15.9432,15.8872,15.8984,251800.0
2007-07-25 10:40:00,28.35,28.36,28.22,28.25,262400.0,15.8984,15.904,15.8255,15.8423,262400.0
2007-07-25 10:45:00,28.25,28.28,28.13,28.23,405400.0,15.8423,15.8591,15.775,15.8311,405400.0
2007-07-25 10:50:00,28.2,28.29,28.19,28.24,166600.0,15.8143,15.8647,15.8087,15.8367,166600.0
2007-07-25 10:55:00,28.24,28.38,28.23,28.37,110000.0,15.8367,15.9152,15.8311,15.9096,110000.0
2007-07-25 11:00:00,28.37,28.44,28.35,28.44,104000.0,15.9096,15.9488,15.8984,15.9488,104000.0
2007-07-25 11:05:00,28.45,28.45,28.4,28.41,45600.0,15.9545,15.9545,15.9264,15.932,45600.0
2007-07-25 11:10:00,28.41,28.43,28.39,28.39,38400.0,15.932,15.9432,15.9208,15.9208,38400.0
2007-07-25 11:15:00,28.39,28.39,28.33,28.35,101200.0,15.9208,15.9208,15.8872,15.8984,101200.0
2007-07-25 11:20:00,28.35,28.38,28.35,28.38,200400.0,15.8984,15.9152,15.8984,15.9152,200400.0
2007-07-25 11:25:00,28.37,28.44,28.36,28.41,177400.0,15.9096,15.9488,15.904,15.932,177400.0
2007-07-25 11:30:00,28.42,28.45,28.36,28.42,83800.0,15.9376,15.9545,15.904,15.9376,83800.0
2007-07-25 11:35:00,28.41,28.43,28.35,28.43,180200.0,15.932,15.9432,15.8984,15.9432,180200.0
2007-07-25 11:40:00,28.43,28.48,28.43,28.48,61800.0,15.9432,15.9713,15.9432,15.9713,61800.0
2007-07-25 11:45:00,28.48,28.49,28.46,28.49,31200.0,15.9713,15.9769,15.9601,15.9769,31200.0
2007-07-25 11:50:00,28.48,28.5,28.45,28.5,79200.0,15.9713,15.9825,15.9545,15.9825,79200.0
2007-07-25 11:55:00,28.5,28.51,28.43,28.46,64200.0,15.9825,15.9881,15.9432,15.9601,64200.0
2007-07-25 12:00:00,28.45,28.5,28.45,28.46,20800.0,15.9545,15.9825,15.9545,15.9601,20800.0
2007-07-25 12:05:00,28.47,28.47,28.41,28.44,63600.0,15.9657,15.9657,15.932,15.9488,63600.0
2007-07-25 12:10:00,28.43,28.48,28.42,28.48,54600.0,15.9432,15.9713,15.9376,15.9713,54600.0
2007-07-25 12:15:00,28.49,28.49,28.45,28.45,28800.0,15.9769,15.9769,15.9545,15.9545,28800.0
2007-07-25 12:20:00,28.45,28.47,28.45,28.47,20800.0,15.9545,15.9657,15.9545,15.9657,20800.0
2007-07-25 12:25:00,28.47,28.48,28.45,28.46,34800.0,15.9657,15.9713,15.9545,15.9601,34800.0
2007-07-25 12:30:00,28.45,28.48,28.45,28.47,96400.0,15.9545,15.9713,15.9545,15.9657,96400.0
2007-07-25 12:35:00,28.47,28.47,28.46,28.46,213000.0,15.9657,15.9657,15.9601,15.9601,213000.0
2007-07-25 12:40:00,28.46,28.47,28.43,28.44,79200.0,15.9601,15.9657,15.9432,15.9488,79200.0
2007-07-25 12:45:00,28.44,28.46,28.43,28.43,18400.0,15.9488,15.9601,15.9432,15.9432,18400.0
2007-07-25 12:50:00,28.43,28.46,28.43,28.45,73000.0,15.9432,15.9601,15.9432,15.9545,73000.0
2007-07-25 12:55:00,28.45,28.48,28.45,28.47,31400.0,15.9545,15.9713,15.9545,15.9657,31400.0
2007-07-25 13:00:00,28.47,28.47,28.44,28.45,28000.0,15.9657,15.9657,15.9488,15.9545,28000.0
2007-07-25 13:05:00,28.45,28.46,28.41,28.41,33800.0,15.9545,15.9601,15.932,15.932,33800.0
2007-07-25 13:10:00,28.41,28.43,28.36,28.39,66800.0,15.932,15.9432,15.904,15.9208,66800.0
2007-07-25 13:15:00,28.38,28.38,28.3,28.35,74400.0,15.9152,15.9152,15.8703,15.8984,74400.0
2007-07-25 13:20:00,28.35,28.36,28.33,28.33,59000.0,15.8984,15.904,15.8872,15.8872,59000.0
2007-07-25 13:25:00,28.34,28.36,28.34,28.36,104600.0,15.8928,15.904,15.8928,15.904,104600.0
2007-07-25 13:30:00,28.36,28.36,28.3,28.36,81800.0,15.904,15.904,15.8703,15.904,81800.0
2007-07-25 13:35:00,28.36,28.36,28.32,28.36,18400.0,15.904,15.904,15.8816,15.904,18400.0
2007-07-25 13:40:00,28.36,28.38,28.34,28.35,38800.0,15.904,15.9152,15.8928,15.8984,38800.0
2007-07-25 13:45:00,28.35,28.39,28.34,28.35,18600.0,15.8984,15.9208,15.8928,15.8984,18600.0
2007-07-25 13:50:00,28.36,28.36,28.33,28.34,47400.0,15.904,15.904,15.8872,15.8928,47400.0
2007-07-25 13:55:00,28.34,28.38,28.33,28.33,32000.0,15.8928,15.9152,15.8872,15.8872,32000.0
2007-07-25 14:00:00,28.33,28.38,28.33,28.33,109200.0,15.8872,15.9152,15.8872,15.8872,109200.0
2007-07-25 14:05:00,28.33,28.4,28.31,28.39,134200.0,15.8872,15.9264,15.8759,15.9208,134200.0
2007-07-25 14:10:00,28.39,28.43,28.38,28.42,94400.0,15.9208,15.9432,15.9152,15.9376,94400.0
2007-07-25 14:15:00,28.42,28.44,28.39,28.4,60400.0,15.9376,15.9488,15.9208,15.9264,60400.0
2007-07-25 14:20:00,28.4,28.41,28.37,28.39,61800.0,15.9264,15.932,15.9096,15.9208,61800.0
2007-07-25 14:25:00,28.39,28.4,28.35,28.39,63600.0,15.9208,15.9264,15.8984,15.9208,63600.0
2007-07-25 14:30:00,28.39,28.41,28.36,28.39,55400.0,15.9208,15.932,15.904,15.9208,55400.0
2007-07-25 14:35:00,28.39,28.39,28.34,28.36,72800.0,15.9208,15.9208,15.8928,15.904,72800.0
2007-07-25 14:40:00,28.36,28.37,28.35,28.36,74800.0,15.904,15.9096,15.8984,15.904,74800.0
2007-07-25 14:45:00,28.36,28.4,28.36,28.38,55400.0,15.904,15.9264,15.904,15.9152,55400.0
2007-07-25 14:50:00,28.38,28.41,28.36,28.41,66200.0,15.9152,15.932,15.904,15.932,66200.0
2007-07-25 14:55:00,28.4,28.42,28.36,28.39,61800.0,15.9264,15.9376,15.904,15.9208,61800.0
2007-07-25 15:00:00,28.39,28.47,28.39,28.42,208200.0,15.9208,15.9657,15.9208,15.9376,208200.0
2007-07-25 15:05:00,28.42,28.44,28.39,28.43,71200.0,15.9376,15.9488,15.9208,15.9432,71200.0
2007-07-25 15:10:00,28.42,28.47,28.4,28.47,40600.0,15.9376,15.9657,15.9264,15.9657,40600.0
2007-07-25 15:15:00,28.47,28.48,28.43,28.43,85400.0,15.9657,15.9713,15.9432,15.9432,85400.0
2007-07-25 15:20:00,28.43,28.48,28.43,28.47,71200.0,15.9432,15.9713,15.9432,15.9657,71200.0
2007-07-25 15:25:00,28.47,28.48,28.44,28.47,65400.0,15.9657,15.9713,15.9488,15.9657,65400.0
2007-07-25 15:30:00,28.48,28.48,28.44,28.46,87200.0,15.9713,15.9713,15.9488,15.9601,87200.0
2007-07-25 15:35:00,28.45,28.47,28.41,28.42,157800.0,15.9545,15.9657,15.932,15.9376,157800.0
2007-07-25 15:40:00,28.42,28.44,28.39,28.43,182000.0,15.9376,15.9488,15.9208,15.9432,182000.0
2007-07-25 15:45:00,28.43,28.43,28.38,28.42,164600.0,15.9432,15.9432,15.9152,15.9376,164600.0
2007-07-25 15:50:00,28.42,28.43,28.39,28.4,161200.0,15.9376,15.9432,15.9208,15.9264,161200.0
2007-07-25 15:55:00,28.4,28.43,28.4,28.42,151800.0,15.9264,15.9432,15.9264,15.9376,151800.0
2007-07-26 09:30:00,28.25,28.25,28.13,28.15,122800.0,15.8423,15.8423,15.775,15.7862,122800.0
2007-07-26 09:35:00,28.15,28.2,28.06,28.16,126800.0,15.7862,15.8143,15.7357,15.7918,126800.0
2007-07-26 09:40:00,28.16,28.25,28.14,28.21,68200.0,15.7918,15.8423,15.7806,15.8199,68200.0
2007-07-26 09:45:00,28.21,28.25,28.21,28.22,68400.0,15.8199,15.8423,15.8199,15.8255,68400.0
2007-07-26 09:50:00,28.21,28.24,28.16,28.17,70000.0,15.8199,15.8367,15.7918,15.7974,70000.0
2007-07-26 09:55:00,28.17,28.2,28.16,28.17,50600.0,15.7974,15.8143,15.7918,15.7974,50600.0
2007-07-26 10:00:00,28.17,28.2,28.13,28.16,111600.0,15.7974,15.8143,15.775,15.7918,111600.0
2007-07-26 10:05:00,28.16,28.19,28.13,28.19,58800.0,15.7918,15.8087,15.775,15.8087,58800.0
2007-07-26 10:10:00,28.2,28.24,28.16,28.24,109800.0,15.8143,15.8367,15.7918,15.8367,109800.0
2007-07-26 10:15:00,28.24,28.26,28.21,28.21,127400.0,15.8367,15.8479,15.8199,15.8199,127400.0
2007-07-26 10:20:00,28.22,28.25,28.21,28.21,55200.0,15.8255,15.8423,15.8199,15.8199,55200.0
2007-07-26 10:25:00,28.21,28.21,28.18,28.2,44400.0,15.8199,15.8199,15.803,15.8143,44400.0
2007-07-26 10:30:00,28.21,28.23,28.18,28.18,73400.0,15.8199,15.8311,15.803,15.803,73400.0
2007-07-26 10:35:00,28.16,28.21,28.16,28.18,91000.0,15.7918,15.8199,15.7918,15.803,91000.0
2007-07-26 10:40:00,28.18,28.21,28.17,28.18,98600.0,15.803,15.8199,15.7974,15.803,98600.0
2007-07-26 10:45:00,28.18,28.24,28.17,28.22,66600.0,15.803,15.8367,15.7974,15.8255,66600.0
2007-07-26 10:50:00,28.23,28.24,28.21,28.21,57600.0,15.8311,15.8367,15.8199,15.8199,57600.0
2007-07-26 10:55:00,28.21,28.22,28.2,28.21,33000.0,15.8199,15.8255,15.8143,15.8199,33000.0
2007-07-26 11:00:00,28.21,28.21,28.18,28.18,62200.0,15.8199,15.8199,15.803,15.803,62200.0
2007-07-26 11:05:00,28.18,28.19,28.15,28.18,109600.0,15.803,15.8087,15.7862,15.803,109600.0
2007-07-26 11:10:00,28.17,28.2,28.15,28.16,79400.0,15.7974,15.8143,15.7862,15.7918,79400.0
2007-07-26 11:15:00,28.16,28.16,28.08,28.1,161000.0,15.7918,15.7918,15.747,15.7582,161000.0
2007-07-26 11:20:00,28.09,28.11,28.08,28.1,110800.0,15.7526,15.7638,15.747,15.7582,110800.0
2007-07-26 11:25:00,28.1,28.1,28.07,28.07,138800.0,15.7582,15.7582,15.7414,15.7414,138800.0
2007-07-26 11:30:00,28.09,28.09,27.99,28.01,216800.0,15.7526,15.7526,15.6965,15.7077,216800.0
2007-07-26 11:35:00,28.0,28.1,28.0,28.08,162800.0,15.7021,15.7582,15.7021,15.747,162800.0
2007-07-26 11:40:00,28.07,28.1,28.06,28.1,49600.0,15.7414,15.7582,15.7357,15.7582,49600.0
2007-07-26 11:45:00,28.09,28.11,28.08,28.09,83800.0,15.7526,15.7638,15.747,15.7526,83800.0
2007-07-26 11:50:00,28.09,28.14,28.09,28.14,88800.0,15.7526,15.7806,15.7526,15.7806,88800.0
2007-07-26 11:55:00,28.13,28.16,28.12,28.15,119000.0,15.775,15.7918,15.7694,15.7862,119000.0
2007-07-26 12:00:00,28.14,28.16,28.1,28.13,108800.0,15.7806,15.7918,15.7582,15.775,108800.0
2007-07-26 12:05:00,28.12,28.12,28.08,28.1,68400.0,15.7694,15.7694,15.747,15.7582,68400.0
2007-07-26 12:10:00,28.11,28.12,28.08,28.09,98600.0,15.7638,15.7694,15.747,15.7526,98600.0
2007-07-26 12:15:00,28.09,28.14,28.09,28.13,61200.0,15.7526,15.7806,15.7526,15.775,61200.0
2007-07-26 12:20:00,28.13,28.14,28.08,28.11,79800.0,15.775,15.7806,15.747,15.7638,79800.0
2007-07-26 12:25:00,28.1,28.14,28.1,28.12,96000.0,15.7582,15.7806,15.7582,15.7694,96000.0
2007-07-26 12:30:00,28.11,28.17,28.11,28.15,117400.0,15.7638,15.7974,15.7638,15.7862,117400.0
2007-07-26 12:35:00,28.15,28.16,28.1,28.15,92200.0,15.7862,15.7918,15.7582,15.7862,92200.0
2007-07-26 12:40:00,28.14,28.15,28.09,28.09,82600.0,15.7806,15.7862,15.7526,15.7526,82600.0
2007-07-26 12:45:00,28.1,28.16,28.09,28.13,111400.0,15.7582,15.7918,15.7526,15.775,111400.0
2007-07-26 12:50:00,28.13,28.17,28.11,28.13,109600.0,15.775,15.7974,15.7638,15.775,109600.0
2007-07-26 12:55:00,28.13,28.18,28.1,28.11,114800.0,15.775,15.803,15.7582,15.7638,114800.0
2007-07-26 13:00:00,28.11,28.11,28.08,28.11,65400.0,15.7638,15.7638,15.747,15.7638,65400.0
2007-07-26 13:05:00,28.11,28.13,28.07,28.08,146400.0,15.7638,15.775,15.7414,15.747,146400.0
2007-07-26 13:10:00,28.08,28.11,28.06,28.1,128400.0,15.747,15.7638,15.7357,15.7582,128400.0
2007-07-26 13:15:00,28.09,28.1,28.06,28.06,131800.0,15.7526,15.7582,15.7357,15.7357,131800.0
2007-07-26 13:20:00,28.06,28.09,28.04,28.06,199200.0,15.7357,15.7526,15.7245,15.7357,199200.0
2007-07-26 13:25:00,28.07,28.07,28.03,28.06,100000.0,15.7414,15.7414,15.7189,15.7357,100000.0
2007-07-26 13:30:00,28.05,28.06,28.03,28.04,187600.0,15.7301,15.7357,15.7189,15.7245,187600.0
2007-07-26 13:35:00,28.04,28.05,28.02,28.03,149800.0,15.7245,15.7301,15.7133,15.7189,149800.0
2007-07-26 13:40:00,28.03,28.05,28.0,28.04,84600.0,15.7189,15.7301,15.7021,15.7245,84600.0
2007-07-26 13:45:00,28.04,28.08,28.02,28.02,117600.0,15.7245,15.747,15.7133,15.7133,117600.0
2007-07-26 13:50:00,28.02,28.02,27.94,27.95,130800.0,15.7133,15.7133,15.6685,15.6741,130800.0
2007-07-26 13:55:00,27.95,27.99,27.9,27.97,111800.0,15.6741,15.6965,15.646,15.6853,111800.0
2007-07-26 14:00:00,27.98,28.02,27.95,27.97,64400.0,15.6909,15.7133,15.6741,15.6853,64400.0
2007-07-26 14:05:00,27.97,27.97,27.88,27.91,95800.0,15.6853,15.6853,15.6348,15.6516,95800.0
2007-07-26 14:10:00,27.91,28.0,27.89,27.89,629200.0,15.6516,15.7021,15.6404,15.6404,629200.0
2007-07-26 14:15:00,27.89,27.93,27.88,27.89,124400.0,15.6404,15.6628,15.6348,15.6404,124400.0
2007-07-26 14:20:00,27.89,27.9,27.77,27.79,137400.0,15.6404,15.646,15.5731,15.5843,137400.0
2007-07-26 14:25:00,27.78,27.82,27.75,27.78,217000.0,15.5787,15.6012,15.5619,15.5787,217000.0
2007-07-26 14:30:00,27.78,27.85,27.78,27.81,126600.0,15.5787,15.618,15.5787,15.5956,126600.0
2007-07-26 14:35:00,27.82,27.82,27.78,27.81,136200.0,15.6012,15.6012,15.5787,15.5956,136200.0
2007-07-26 14:40:00,27.81,27.81,27.78,27.78,106600.0,15.5956,15.5956,15.5787,15.5787,106600.0
2007-07-26 14:45:00,27.77,27.8,27.7,27.71,187000.0,15.5731,15.5899,15.5339,15.5395,187000.0
2007-07-26 14:50:00,27.71,27.77,27.68,27.75,166000.0,15.5395,15.5731,15.5226,15.5619,166000.0
2007-07-26 14:55:00,27.76,27.87,27.76,27.8,142400.0,15.5675,15.6292,15.5675,15.5899,142400.0
2007-07-26 15:00:00,27.8,27.93,27.78,27.85,117000.0,15.5899,15.6628,15.5787,15.618,117000.0
2007-07-26 15:05:00,27.85,27.91,27.82,27.89,107000.0,15.618,15.6516,15.6012,15.6404,107000.0
2007-07-26 15:10:00,27.89,27.94,27.87,27.91,84000.0,15.6404,15.6685,15.6292,15.6516,84000.0
2007-07-26 15:15:00,27.89,27.99,27.89,27.95,174000.0,15.6404,15.6965,15.6404,15.6741,174000.0
2007-07-26 15:20:00,27.95,28.0,27.94,28.0,253200.0,15.6741,15.7021,15.6685,15.7021,253200.0
2007-07-26 15:25:00,27.99,27.99,27.88,27.88,124600.0,15.6965,15.6965,15.6348,15.6348,124600.0
2007-07-26 15:30:00,27.88,27.88,27.83,27.83,139400.0,15.6348,15.6348,15.6068,15.6068,139400.0
2007-07-26 15:35:00,27.83,27.85,27.77,27.8,236200.0,15.6068,15.618,15.5731,15.5899,236200.0
2007-07-26 15:40:00,27.81,27.82,27.72,27.8,233800.0,15.5956,15.6012,15.5451,15.5899,233800.0
2007-07-26 15:45:00,27.8,27.89,27.8,27.89,117400.0,15.5899,15.6404,15.5899,15.6404,117400.0
2007-07-26 15:50:00,27.88,27.9,27.79,27.85,165600.0,15.6348,15.646,15.5843,15.618,165600.0
2007-07-26 15:55:00,27.85,27.86,27.74,27.83,335200.0,15.618,15.6236,15.5563,15.6068,335200.0
2007-07-27 09:30:00,27.68,27.71,27.59,27.68,105000.0,15.5226,15.5395,15.4722,15.5226,105000.0
2007-07-27 09:35:00,27.66,27.7,27.59,27.64,74800.0,15.5114,15.5339,15.4722,15.5002,74800.0
2007-07-27 09:40:00,27.65,27.71,27.58,27.7,92000.0,15.5058,15.5395,15.4666,15.5339,92000.0
2007-07-27 09:45:00,27.7,27.75,27.67,27.74,83600.0,15.5339,15.5619,15.517,15.5563,83600.0
2007-07-27 09:50:00,27.74,27.76,27.68,27.74,122400.0,15.5563,15.5675,15.5226,15.5563,122400.0
2007-07-27 09:55:00,27.74,27.8,27.72,27.79,138200.0,15.5563,15.5899,15.5451,15.5843,138200.0
2007-07-27 10:00:00,27.79,27.79,27.71,27.78,135200.0,15.5843,15.5843,15.5395,15.5787,135200.0
2007-07-27 10:05:00,27.78,27.8,27.74,27.76,127000.0,15.5787,15.5899,15.5563,15.5675,127000.0
2007-07-27 10:10:00,27.77,27.79,27.75,27.78,58600.0,15.5731,15.5843,15.5619,15.5787,58600.0
2007-07-27 10:15:00,27.79,27.86,27.78,27.85,142000.0,15.5843,15.6236,15.5787,15.618,142000.0
2007-07-27 10:20:00,27.83,27.87,27.81,27.84,112200.0,15.6068,15.6292,15.5956,15.6124,112200.0
2007-07-27 10:25:00,27.84,27.86,27.79,27.81,168600.0,15.6124,15.6236,15.5843,15.5956,168600.0
2007-07-27 10:30:00,27.8,27.84,27.78,27.83,89200.0,15.5899,15.6124,15.5787,15.6068,89200.0
2007-07-27 10:35:00,27.83,27.85,27.79,27.79,55400.0,15.6068,15.618,15.5843,15.5843,55400.0
2007-07-27 10:40:00,27.82,27.86,27.8,27.85,19400.0,15.6012,15.6236,15.5899,15.618,19400.0
2007-07-27 10:45:00,27.85,27.85,27.76,27.78,45800.0,15.618,15.618,15.5675,15.5787,45800.0
2007-07-27 10:50:00,27.78,27.78,27.7,27.75,115200.0,15.5787,15.5787,15.5339,15.5619,115200.0
2007-07-27 10:55:00,27.75,27.75,27.71,27.75,70200.0,15.5619,15.5619,15.5395,15.5619,70200.0
2007-07-27 11:00:00,27.76,27.83,27.75,27.82,165600.0,15.5675,15.6068,15.5619,15.6012,165600.0
2007-07-27 11:05:00,27.82,27.86,27.81,27.86,147800.0,15.6012,15.6236,15.5956,15.6236,147800.0
2007-07-27 11:10:00,27.86,27.93,27.86,27.91,106400.0,15.6236,15.6628,15.6236,15.6516,106400.0
2007-07-27 11:15:00,27.91,27.91,27.86,27.91,127400.0,15.6516,15.6516,15.6236,15.6516,127400.0
2007-07-27 11:20:00,27.9,27.91,27.86,27.89,37400.0,15.646,15.6516,15.6236,15.6404,37400.0
2007-07-27 11:25:00,27.89,27.93,27.86,27.89,99400.0,15.6404,15.6628,15.6236,15.6404,99400.0
2007-07-27 11:30:00,27.89,27.96,27.89,27.92,135200.0,15.6404,15.6797,15.6404,15.6572,135200.0
2007-07-27 11:35:00,27.93,27.95,27.91,27.94,158400.0,15.6628,15.6741,15.6516,15.6685,158400.0
2007-07-27 11:40:00,27.93,28.0,27.91,28.0,183200.0,15.6628,15.7021,15.6516,15.7021,183200.0
2007-07-27 11:45:00,28.0,28.02,27.98,27.98,206800.0,15.7021,15.7133,15.6909,15.6909,206800.0
2007-07-27 11:50:00,27.98,28.02,27.97,28.01,187400.0,15.6909,15.7133,15.6853,15.7077,187400.0
2007-07-27 11:55:00,28.0,28.08,28.0,28.0,158200.0,15.7021,15.747,15.7021,15.7021,158200.0
2007-07-27 12:00:00,28.0,28.03,27.98,27.99,106600.0,15.7021,15.7189,15.6909,15.6965,106600.0
2007-07-27 12:05:00,27.99,28.0,27.95,27.97,91400.0,15.6965,15.7021,15.6741,15.6853,91400.0
2007-07-27 12:10:00,27.95,28.0,27.92,27.92,87400.0,15.6741,15.7021,15.6572,15.6572,87400.0
2007-07-27 12:15:00,27.92,28.01,27.9,28.0,141800.0,15.6572,15.7077,15.646,15.7021,141800.0
2007-07-27 12:20:00,28.01,28.02,27.98,27.99,51800.0,15.7077,15.7133,15.6909,15.6965,51800.0
2007-07-27 12:25:00,27.99,28.03,27.98,27.98,53200.0,15.6965,15.7189,15.6909,15.6909,53200.0
2007-07-27 12:30:00,27.99,27.99,27.91,27.93,71200.0,15.6965,15.6965,15.6516,15.6628,71200.0
2007-07-27 12:35:00,27.93,28.04,27.92,28.03,76000.0,15.6628,15.7245,15.6572,15.7189,76000.0
2007-07-27 12:40:00,28.03,28.13,28.01,28.12,130400.0,15.7189,15.775,15.7077,15.7694,130400.0
2007-07-27 12:45:00,28.12,28.13,28.08,28.11,108800.0,15.7694,15.775,15.747,15.7638,108800.0
2007-07-27 12:50:00,28.1,28.11,28.07,28.08,86000.0,15.7582,15.7638,15.7414,15.747,86000.0
2007-07-27 12:55:00,28.09,28.1,28.05,28.1,73200.0,15.7526,15.7582,15.7301,15.7582,73200.0
2007-07-27 13:00:00,28.1,28.13,28.06,28.13,56000.0,15.7582,15.775,15.7357,15.775,56000.0
2007-07-27 13:05:00,28.13,28.16,28.1,28.11,81000.0,15.775,15.7918,15.7582,15.7638,81000.0
2007-07-27 13:10:00,28.11,28.11,28.08,28.1,44400.0,15.7638,15.7638,15.747,15.7582,44400.0
2007-07-27 13:15:00,28.09,28.13,28.09,28.09,90600.0,15.7526,15.775,15.7526,15.7526,90600.0
2007-07-27 13:20:00,28.1,28.13,28.09,28.13,86400.0,15.7582,15.775,15.7526,15.775,86400.0
2007-07-27 13:25:00,28.13,28.14,28.11,28.11,157800.0,15.775,15.7806,15.7638,15.7638,157800.0
2007-07-27 13:30:00,28.13,28.13,28.06,28.07,104600.0,15.775,15.775,15.7357,15.7414,104600.0
2007-07-27 13:35:00,28.08,28.11,28.08,28.11,53000.0,15.747,15.7638,15.747,15.7638,53000.0
2007-07-27 13:40:00,28.11,28.15,28.11,28.14,87200.0,15.7638,15.7862,15.7638,15.7806,87200.0
2007-07-27 13:45:00,28.14,28.17,28.11,28.13,56000.0,15.7806,15.7974,15.7638,15.775,56000.0
2007-07-27 13:50:00,28.14,28.16,28.13,28.14,89600.0,15.7806,15.7918,15.775,15.7806,89600.0
2007-07-27 13:55:00,28.13,28.18,28.13,28.16,61200.0,15.775,15.803,15.775,15.7918,61200.0
2007-07-27 14:00:00,28.16,28.18,28.13,28.16,111800.0,15.7918,15.803,15.775,15.7918,111800.0
2007-07-27 14:05:00,28.16,28.18,28.15,28.18,115600.0,15.7918,15.803,15.7862,15.803,115600.0
2007-07-27 14:10:00,28.18,28.18,28.11,28.13,139600.0,15.803,15.803,15.7638,15.775,139600.0
2007-07-27 14:15:00,28.14,28.15,28.11,28.13,84000.0,15.7806,15.7862,15.7638,15.775,84000.0
2007-07-27 14:20:00,28.13,28.16,28.11,28.14,130400.0,15.775,15.7918,15.7638,15.7806,130400.0
2007-07-27 14:25:00,28.13,28.14,28.06,28.09,88800.0,15.775,15.7806,15.7357,15.7526,88800.0
2007-07-27 14:30:00,28.08,28.11,28.06,28.08,167600.0,15.747,15.7638,15.7357,15.747,167600.0
2007-07-27 14:35:00,28.08,28.11,28.07,28.11,73800.0,15.747,15.7638,15.7414,15.7638,73800.0
2007-07-27 14:40:00,28.1,28.14,28.08,28.09,99800.0,15.7582,15.7806,15.747,15.7526,99800.0
2007-07-27 14:45:00,28.09,28.14,28.08,28.1,146600.0,15.7526,15.7806,15.747,15.7582,146600.0
2007-07-27 14:50:00,28.1,28.15,28.08,28.13,205800.0,15.7582,15.7862,15.747,15.775,205800.0
2007-07-27 14:55:00,28.13,28.15,28.1,28.13,67800.0,15.775,15.7862,15.7582,15.775,67800.0
2007-07-27 15:00:00,28.13,28.14,28.09,28.11,95600.0,15.775,15.7806,15.7526,15.7638,95600.0
2007-07-27 15:05:00,28.11,28.14,28.08,28.09,142200.0,15.7638,15.7806,15.747,15.7526,142200.0
2007-07-27 15:10:00,28.09,28.1,28.04,28.1,131200.0,15.7526,15.7582,15.7245,15.7582,131200.0
2007-07-27 15:15:00,28.1,28.1,27.97,28.03,80800.0,15.7582,15.7582,15.6853,15.7189,80800.0
2007-07-27 15:20:00,28.03,28.04,28.01,28.04,93000.0,15.7189,15.7245,15.7077,15.7245,93000.0
2007-07-27 15:25:00,28.04,28.05,28.03,28.03,69000.0,15.7245,15.7301,15.7189,15.7189,69000.0
2007-07-27 15:30:00,28.02,28.04,28.0,28.03,82600.0,15.7133,15.7245,15.7021,15.7189,82600.0
2007-07-27 15:35:00,28.03,28.04,27.98,28.0,108800.0,15.7189,15.7245,15.6909,15.7021,108800.0
2007-07-27 15:40:00,28.0,28.0,27.96,27.97,139800.0,15.7021,15.7021,15.6797,15.6853,139800.0
2007-07-27 15:45:00,27.97,27.98,27.89,27.89,184200.0,15.6853,15.6909,15.6404,15.6404,184200.0
2007-07-27 15:50:00,27.9,27.93,27.86,27.88,137200.0,15.646,15.6628,15.6236,15.6348,137200.0
2007-07-27 15:55:00,27.88,27.89,27.79,27.79,316000.0,15.6348,15.6404,15.5843,15.5843,316000.0
2007-07-30 09:30:00,27.83,27.83,27.75,27.82,127800.0,15.6068,15.6068,15.5619,15.6012,127800.0
2007-07-30 09:35:00,27.83,27.99,27.83,27.95,113400.0,15.6068,15.6965,15.6068,15.6741,113400.0
2007-07-30 09:40:00,27.92,28.0,27.89,28.0,164600.0,15.6572,15.7021,15.6404,15.7021,164600.0
2007-07-30 09:45:00,28.0,28.03,28.0,28.0,105800.0,15.7021,15.7189,15.7021,15.7021,105800.0
2007-07-30 09:50:00,28.0,28.0,27.91,27.95,137400.0,15.7021,15.7021,15.6516,15.6741,137400.0
2007-07-30 09:55:00,27.96,28.04,27.93,27.98,171200.0,15.6797,15.7245,15.6628,15.6909,171200.0
2007-07-30 10:00:00,27.98,28.06,27.98,28.02,139400.0,15.6909,15.7357,15.6909,15.7133,139400.0
2007-07-30 10:05:00,28.02,28.06,28.0,28.03,134000.0,15.7133,15.7357,15.7021,15.7189,134000.0
2007-07-30 10:10:00,28.03,28.07,28.02,28.05,110200.0,15.7189,15.7414,15.7133,15.7301,110200.0
2007-07-30 10:15:00,28.05,28.09,28.03,28.07,110000.0,15.7301,15.7526,15.7189,15.7414,110000.0
2007-07-30 10:20:00,28.07,28.1,28.03,28.05,78000.0,15.7414,15.7582,15.7189,15.7301,78000.0
2007-07-30 10:25:00,28.05,28.09,28.03,28.06,67000.0,15.7301,15.7526,15.7189,15.7357,67000.0
2007-07-30 10:30:00,28.06,28.07,28.03,28.05,145000.0,15.7357,15.7414,15.7189,15.7301,145000.0
2007-07-30 10:35:00,28.05,28.07,28.03,28.06,94000.0,15.7301,15.7414,15.7189,15.7357,94000.0
2007-07-30 10:40:00,28.06,28.07,28.04,28.05,89400.0,15.7357,15.7414,15.7245,15.7301,89400.0
2007-07-30 10:45:00,28.05,28.06,28.0,28.05,62600.0,15.7301,15.7357,15.7021,15.7301,62600.0
2007-07-30 10:50:00,28.05,28.08,28.02,28.08,40800.0,15.7301,15.747,15.7133,15.747,40800.0
2007-07-30 10:55:00,28.08,28.09,28.02,28.03,84200.0,15.747,15.7526,15.7133,15.7189,84200.0
2007-07-30 11:00:00,28.03,28.08,28.02,28.07,94000.0,15.7189,15.747,15.7133,15.7414,94000.0
2007-07-30 11:05:00,28.07,28.1,28.01,28.04,111800.0,15.7414,15.7582,15.7077,15.7245,111800.0
2007-07-30 11:10:00,28.04,28.08,28.02,28.08,124600.0,15.7245,15.747,15.7133,15.747,124600.0
2007-07-30 11:15:00,28.07,28.08,28.04,28.05,85000.0,15.7414,15.747,15.7245,15.7301,85000.0
2007-07-30 11:20:00,28.04,28.05,27.92,27.92,124200.0,15.7245,15.7301,15.6572,15.6572,124200.0
2007-07-30 11:25:00,27.93,27.94,27.91,27.94,93600.0,15.6628,15.6685,15.6516,15.6685,93600.0
2007-07-30 11:30:00,27.93,27.94,27.91,27.92,69000.0,15.6628,15.6685,15.6516,15.6572,69000.0
2007-07-30 11:35:00,27.93,27.94,27.91,27.92,51400.0,15.6628,15.6685,15.6516,15.6572,51400.0
2007-07-30 11:40:00,27.93,27.93,27.9,27.92,68200.0,15.6628,15.6628,15.646,15.6572,68200.0
2007-07-30 11:45:00,27.92,27.96,27.9,27.94,64000.0,15.6572,15.6797,15.646,15.6685,64000.0
2007-07-30 11:50:00,27.95,27.99,27.93,27.98,77800.0,15.6741,15.6965,15.6628,15.6909,77800.0
2007-07-30 11:55:00,27.98,27.98,27.96,27.96,60200.0,15.6909,15.6909,15.6797,15.6797,60200.0
2007-07-30 12:00:00,27.95,27.96,27.92,27.93,41800.0,15.6741,15.6797,15.6572,15.6628,41800.0
2007-07-30 12:05:00,27.93,27.98,27.93,27.96,53200.0,15.6628,15.6909,15.6628,15.6797,53200.0
2007-07-30 12:10:00,27.96,27.98,27.95,27.96,82800.0,15.6797,15.6909,15.6741,15.6797,82800.0
2007-07-30 12:15:00,27.96,27.98,27.93,27.94,66000.0,15.6797,15.6909,15.6628,15.6685,66000.0
2007-07-30 12:20:00,27.95,27.95,27.92,27.95,61800.0,15.6741,15.6741,15.6572,15.6741,61800.0
2007-07-30 12:25:00,27.96,27.99,27.95,27.96,59400.0,15.6797,15.6965,15.6741,15.6797,59400.0
2007-07-30 12:30:00,27.97,28.0,27.97,27.99,63400.0,15.6853,15.7021,15.6853,15.6965,63400.0
2007-07-30 12:35:00,27.98,28.02,27.97,28.02,38200.0,15.6909,15.7133,15.6853,15.7133,38200.0
2007-07-30 12:40:00,28.02,28.05,28.0,28.0,59000.0,15.7133,15.7301,15.7021,15.7021,59000.0
2007-07-30 12:45:00,28.0,28.02,27.99,28.02,32800.0,15.7021,15.7133,15.6965,15.7133,32800.0
2007-07-30 12:50:00,28.02,28.08,28.02,28.06,57200.0,15.7133,15.747,15.7133,15.7357,57200.0
2007-07-30 12:55:00,28.06,28.1,28.03,28.04,79200.0,15.7357,15.7582,15.7189,15.7245,79200.0
2007-07-30 13:00:00,28.04,28.06,28.02,28.04,49200.0,15.7245,15.7357,15.7133,15.7245,49200.0
2007-07-30 13:05:00,28.04,28.07,28.03,28.03,46200.0,15.7245,15.7414,15.7189,15.7189,46200.0
2007-07-30 13:10:00,28.03,28.08,28.03,28.05,82600.0,15.7189,15.747,15.7189,15.7301,82600.0
2007-07-30 13:15:00,28.05,28.06,28.02,28.03,46200.0,15.7301,15.7357,15.7133,15.7189,46200.0
2007-07-30 13:20:00,28.03,28.04,28.02,28.03,42200.0,15.7189,15.7245,15.7133,15.7189,42200.0
2007-07-30 13:25:00,28.02,28.03,28.0,28.01,53000.0,15.7133,15.7189,15.7021,15.7077,53000.0
2007-07-30 13:30:00,28.01,28.01,27.97,27.97,59600.0,15.7077,15.7077,15.6853,15.6853,59600.0
2007-07-30 13:35:00,27.98,28.0,27.96,27.96,44600.0,15.6909,15.7021,15.6797,15.6797,44600.0
2007-07-30 13:40:00,27.97,28.03,27.97,28.03,64600.0,15.6853,15.7189,15.6853,15.7189,64600.0
2007-07-30 13:45:00,28.03,28.06,28.03,28.06,93600.0,15.7189,15.7357,15.7189,15.7357,93600.0
2007-07-30 13:50:00,28.06,28.08,28.05,28.07,80400.0,15.7357,15.747,15.7301,15.7414,80400.0
2007-07-30 13:55:00,28.07,28.07,28.05,28.05,46600.0,15.7414,15.7414,15.7301,15.7301,46600.0
2007-07-30 14:00:00,28.06,28.1,28.05,28.1,37200.0,15.7357,15.7582,15.7301,15.7582,37200.0
2007-07-30 14:05:00,28.09,28.09,28.04,28.05,81000.0,15.7526,15.7526,15.7245,15.7301,81000.0
2007-07-30 14:10:00,28.05,28.07,28.04,28.07,41000.0,15.7301,15.7414,15.7245,15.7414,41000.0
2007-07-30 14:15:00,28.06,28.07,28.03,28.04,41200.0,15.7357,15.7414,15.7189,15.7245,41200.0
2007-07-30 14:20:00,28.04,28.07,28.03,28.04,37800.0,15.7245,15.7414,15.7189,15.7245,37800.0
2007-07-30 14:25:00,28.04,28.06,28.03,28.05,46400.0,15.7245,15.7357,15.7189,15.7301,46400.0
2007-07-30 14:30:00,28.04,28.06,28.02,28.03,59000.0,15.7245,15.7357,15.7133,15.7189,59000.0
2007-07-30 14:35:00,28.03,28.04,28.01,28.03,37200.0,15.7189,15.7245,15.7077,15.7189,37200.0
2007-07-30 14:40:00,28.03,28.08,28.03,28.07,62600.0,15.7189,15.747,15.7189,15.7414,62600.0
2007-07-30 14:45:00,28.07,28.07,28.04,28.05,57000.0,15.7414,15.7414,15.7245,15.7301,57000.0
2007-07-30 14:50:00,28.05,28.08,28.04,28.08,71000.0,15.7301,15.747,15.7245,15.747,71000.0
2007-07-30 14:55:00,28.07,28.09,28.07,28.07,54600.0,15.7414,15.7526,15.7414,15.7414,54600.0
2007-07-30 15:00:00,28.07,28.11,28.05,28.11,72000.0,15.7414,15.7638,15.7301,15.7638,72000.0
2007-07-30 15:05:00,28.11,28.12,28.1,28.11,59200.0,15.7638,15.7694,15.7582,15.7638,59200.0
2007-07-30 15:10:00,28.11,28.15,28.11,28.14,79400.0,15.7638,15.7862,15.7638,15.7806,79400.0
2007-07-30 15:15:00,28.13,28.14,28.11,28.11,50600.0,15.775,15.7806,15.7638,15.7638,50600.0
2007-07-30 15:20:00,28.11,28.14,28.11,28.14,60400.0,15.7638,15.7806,15.7638,15.7806,60400.0
2007-07-30 15:25:00,28.14,28.15,28.12,28.12,69000.0,15.7806,15.7862,15.7694,15.7694,69000.0
2007-07-30 15:30:00,28.12,28.14,28.12,28.13,34000.0,15.7694,15.7806,15.7694,15.775,34000.0
2007-07-30 15:35:00,28.13,28.15,28.13,28.15,58800.0,15.775,15.7862,15.775,15.7862,58800.0
2007-07-30 15:40:00,28.15,28.18,28.14,28.14,104800.0,15.7862,15.803,15.7806,15.7806,104800.0
2007-07-30 15:45:00,28.15,28.17,28.14,28.14,123400.0,15.7862,15.7974,15.7806,15.7806,123400.0
2007-07-30 15:50:00,28.14,28.14,28.06,28.07,118800.0,15.7806,15.7806,15.7357,15.7414,118800.0
2007-07-30 15:55:00,28.08,28.11,28.06,28.1,166200.0,15.747,15.7638,15.7357,15.7582,166200.0
2007-07-31 09:30:00,28.07,28.2,27.93,28.0,359600.0,15.7414,15.8143,15.6628,15.7021,359600.0
2007-07-31 09:35:00,27.99,28.03,27.95,27.97,79200.0,15.6965,15.7189,15.6741,15.6853,79200.0
2007-07-31 09:40:00,27.97,27.99,27.93,27.93,56800.0,15.6853,15.6965,15.6628,15.6628,56800.0
2007-07-31 09:45:00,27.93,27.93,27.86,27.89,154800.0,15.6628,15.6628,15.6236,15.6404,154800.0
2007-07-31 09:50:00,27.9,27.97,27.89,27.93,169200.0,15.646,15.6853,15.6404,15.6628,169200.0
2007-07-31 09:55:00,27.93,28.0,27.9,27.98,159400.0,15.6628,15.7021,15.646,15.6909,159400.0
2007-07-31 10:00:00,27.98,28.09,27.98,28.07,136000.0,15.6909,15.7526,15.6909,15.7414,136000.0
2007-07-31 10:05:00,28.06,28.07,27.99,28.02,107600.0,15.7357,15.7414,15.6965,15.7133,107600.0
2007-07-31 10:10:00,28.02,28.06,28.0,28.03,52000.0,15.7133,15.7357,15.7021,15.7189,52000.0
2007-07-31 10:15:00,28.02,28.07,27.97,28.01,65600.0,15.7133,15.7414,15.6853,15.7077,65600.0
2007-07-31 10:20:00,28.01,28.07,28.01,28.06,89400.0,15.7077,15.7414,15.7077,15.7357,89400.0
2007-07-31 10:25:00,28.06,28.09,28.03,28.05,66200.0,15.7357,15.7526,15.7189,15.7301,66200.0
2007-07-31 10:30:00,28.05,28.1,28.05,28.09,60200.0,15.7301,15.7582,15.7301,15.7526,60200.0
2007-07-31 10:35:00,28.09,28.09,28.06,28.07,91400.0,15.7526,15.7526,15.7357,15.7414,91400.0
2007-07-31 10:40:00,28.07,28.11,28.06,28.11,36000.0,15.7414,15.7638,15.7357,15.7638,36000.0
2007-07-31 10:45:00,28.1,28.13,28.09,28.12,54600.0,15.7582,15.775,15.7526,15.7694,54600.0
2007-07-31 10:50:00,28.12,28.13,28.08,28.12,57600.0,15.7694,15.775,15.747,15.7694,57600.0
2007-07-31 10:55:00,28.12,28.15,28.12,28.14,33600.0,15.7694,15.7862,15.7694,15.7806,33600.0
2007-07-31 11:00:00,28.14,28.15,28.1,28.14,44600.0,15.7806,15.7862,15.7582,15.7806,44600.0
2007-07-31 11:05:00,28.14,28.17,28.14,28.17,40000.0,15.7806,15.7974,15.7806,15.7974,40000.0
2007-07-31 11:10:00,28.17,28.2,28.17,28.18,58400.0,15.7974,15.8143,15.7974,15.803,58400.0
2007-07-31 11:15:00,28.2,28.21,28.18,28.2,25800.0,15.8143,15.8199,15.803,15.8143,25800.0
2007-07-31 11:20:00,28.2,28.21,28.14,28.16,32400.0,15.8143,15.8199,15.7806,15.7918,32400.0
2007-07-31 11:25:00,28.16,28.19,28.16,28.18,26800.0,15.7918,15.8087,15.7918,15.803,26800.0
2007-07-31 11:30:00,28.18,28.22,28.17,28.22,32600.0,15.803,15.8255,15.7974,15.8255,32600.0
2007-07-31 11:35:00,28.22,28.24,28.22,28.23,32000.0,15.8255,15.8367,15.8255,15.8311,32000.0
2007-07-31 11:40:00,28.23,28.24,28.22,28.23,21800.0,15.8311,15.8367,15.8255,15.8311,21800.0
2007-07-31 11:45:00,28.23,28.27,28.23,28.27,55600.0,15.8311,15.8535,15.8311,15.8535,55600.0
2007-07-31 11:50:00,28.27,28.28,28.25,28.27,28000.0,15.8535,15.8591,15.8423,15.8535,28000.0
2007-07-31 11:55:00,28.27,28.27,28.23,28.24,19600.0,15.8535,15.8535,15.8311,15.8367,19600.0
2007-07-31 12:00:00,28.24,28.25,28.2,28.2,15400.0,15.8367,15.8423,15.8143,15.8143,15400.0
2007-07-31 12:05:00,28.22,28.25,28.21,28.22,17000.0,15.8255,15.8423,15.8199,15.8255,17000.0
2007-07-31 12:10:00,28.22,28.22,28.16,28.16,38800.0,15.8255,15.8255,15.7918,15.7918,38800.0
2007-07-31 12:15:00,28.16,28.19,28.15,28.17,19800.0,15.7918,15.8087,15.7862,15.7974,19800.0
2007-07-31 12:20:00,28.17,28.21,28.17,28.2,16000.0,15.7974,15.8199,15.7974,15.8143,16000.0
2007-07-31 12:25:00,28.21,28.21,28.16,28.19,19400.0,15.8199,15.8199,15.7918,15.8087,19400.0
2007-07-31 12:30:00,28.19,28.22,28.16,28.17,20400.0,15.8087,15.8255,15.7918,15.7974,20400.0
2007-07-31 12:35:00,28.17,28.18,28.16,28.17,28800.0,15.7974,15.803,15.7918,15.7974,28800.0
2007-07-31 12:40:00,28.17,28.18,28.16,28.17,18400.0,15.7974,15.803,15.7918,15.7974,18400.0
2007-07-31 12:45:00,28.17,28.18,28.16,28.16,12000.0,15.7974,15.803,15.7918,15.7918,12000.0
2007-07-31 12:50:00,28.17,28.17,28.16,28.16,19600.0,15.7974,15.7974,15.7918,15.7918,19600.0
2007-07-31 12:55:00,28.16,28.17,28.15,28.16,14400.0,15.7918,15.7974,15.7862,15.7918,14400.0
2007-07-31 13:00:00,28.16,28.17,28.15,28.17,22000.0,15.7918,15.7974,15.7862,15.7974,22000.0
2007-07-31 13:05:00,28.16,28.17,28.15,28.17,42400.0,15.7918,15.7974,15.7862,15.7974,42400.0
2007-07-31 13:10:00,28.18,28.23,28.18,28.21,40600.0,15.803,15.8311,15.803,15.8199,40600.0
2007-07-31 13:15:00,28.2,28.21,28.17,28.18,21800.0,15.8143,15.8199,15.7974,15.803,21800.0
2007-07-31 13:20:00,28.18,28.19,28.15,28.17,27000.0,15.803,15.8087,15.7862,15.7974,27000.0
2007-07-31 13:25:00,28.16,28.17,28.15,28.16,45400.0,15.7918,15.7974,15.7862,15.7918,45400.0
2007-07-31 13:30:00,28.16,28.16,28.13,28.16,23000.0,15.7918,15.7918,15.775,15.7918,23000.0
2007-07-31 13:35:00,28.16,28.17,28.15,28.16,24000.0,15.7918,15.7974,15.7862,15.7918,24000.0
2007-07-31 13:40:00,28.15,28.16,28.11,28.13,23800.0,15.7862,15.7918,15.7638,15.775,23800.0
2007-07-31 13:45:00,28.11,28.16,28.11,28.13,24200.0,15.7638,15.7918,15.7638,15.775,24200.0
2007-07-31 13:50:00,28.13,28.14,28.07,28.12,36400.0,15.775,15.7806,15.7414,15.7694,36400.0
2007-07-31 13:55:00,28.11,28.16,28.11,28.14,21800.0,15.7638,15.7918,15.7638,15.7806,21800.0
2007-07-31 14:00:00,28.14,28.17,28.12,28.14,58600.0,15.7806,15.7974,15.7694,15.7806,58600.0
2007-07-31 14:05:00,28.14,28.14,28.1,28.11,46600.0,15.7806,15.7806,15.7582,15.7638,46600.0
2007-07-31 14:10:00,28.11,28.13,28.1,28.13,36600.0,15.7638,15.775,15.7582,15.775,36600.0
2007-07-31 14:15:00,28.13,28.15,28.1,28.11,43800.0,15.775,15.7862,15.7582,15.7638,43800.0
2007-07-31 14:20:00,28.11,28.11,28.04,28.07,88200.0,15.7638,15.7638,15.7245,15.7414,88200.0
2007-07-31 14:25:00,28.06,28.12,28.02,28.08,64600.0,15.7357,15.7694,15.7133,15.747,64600.0
2007-07-31 14:30:00,28.08,28.08,28.04,28.08,69200.0,15.747,15.747,15.7245,15.747,69200.0
2007-07-31 14:35:00,28.07,28.07,28.0,28.03,97000.0,15.7414,15.7414,15.7021,15.7189,97000.0
2007-07-31 14:40:00,28.03,28.08,28.02,28.06,50400.0,15.7189,15.747,15.7133,15.7357,50400.0
2007-07-31 14:45:00,28.06,28.11,28.02,28.09,102800.0,15.7357,15.7638,15.7133,15.7526,102800.0
2007-07-31 14:50:00,28.09,28.11,28.04,28.1,82000.0,15.7526,15.7638,15.7245,15.7582,82000.0
2007-07-31 14:55:00,28.1,28.13,28.06,28.11,80200.0,15.7582,15.775,15.7357,15.7638,80200.0
2007-07-31 15:00:00,28.11,28.16,28.11,28.13,73200.0,15.7638,15.7918,15.7638,15.775,73200.0
2007-07-31 15:05:00,28.13,28.13,28.08,28.11,80600.0,15.775,15.775,15.747,15.7638,80600.0
2007-07-31 15:10:00,28.11,28.13,28.1,28.12,51600.0,15.7638,15.775,15.7582,15.7694,51600.0
2007-07-31 15:15:00,28.11,28.13,28.08,28.11,64200.0,15.7638,15.775,15.747,15.7638,64200.0
2007-07-31 15:20:00,28.11,28.15,28.09,28.12,64200.0,15.7638,15.7862,15.7526,15.7694,64200.0
2007-07-31 15:25:00,28.12,28.13,28.08,28.09,79200.0,15.7694,15.775,15.747,15.7526,79200.0
2007-07-31 15:30:00,28.08,28.11,28.04,28.05,79200.0,15.747,15.7638,15.7245,15.7301,79200.0
2007-07-31 15:35:00,28.05,28.08,28.0,28.0,83600.0,15.7301,15.747,15.7021,15.7021,83600.0
2007-07-31 15:40:00,28.01,28.04,27.93,27.94,128600.0,15.7077,15.7245,15.6628,15.6685,128600.0
2007-07-31 15:45:00,27.95,27.97,27.89,27.9,178200.0,15.6741,15.6853,15.6404,15.646,178200.0
2007-07-31 15:50:00,27.9,27.95,27.85,27.86,121000.0,15.646,15.6741,15.618,15.6236,121000.0
2007-07-31 15:55:00,27.86,27.88,27.82,27.82,175200.0,15.6236,15.6348,15.6012,15.6012,175200.0
2007-08-01 09:30:00,27.66,27.99,27.66,27.88,138000.0,15.5114,15.6965,15.5114,15.6348,138000.0
2007-08-01 09:35:00,27.86,27.93,27.83,27.83,42600.0,15.6236,15.6628,15.6068,15.6068,42600.0
2007-08-01 09:40:00,27.84,27.86,27.73,27.75,53000.0,15.6124,15.6236,15.5507,15.5619,53000.0
2007-08-01 09:45:00,27.76,27.77,27.57,27.61,108800.0,15.5675,15.5731,15.461,15.4834,108800.0
2007-08-01 09:50:00,27.61,27.75,27.53,27.73,157600.0,15.4834,15.5619,15.4385,15.5507,157600.0
2007-08-01 09:55:00,27.74,27.75,27.65,27.68,144600.0,15.5563,15.5619,15.5058,15.5226,144600.0
2007-08-01 10:00:00,27.68,27.8,27.68,27.75,106200.0,15.5226,15.5899,15.5226,15.5619,106200.0
2007-08-01 10:05:00,27.76,27.8,27.7,27.77,68800.0,15.5675,15.5899,15.5339,15.5731,68800.0
2007-08-01 10:10:00,27.77,27.85,27.77,27.81,85600.0,15.5731,15.618,15.5731,15.5956,85600.0
2007-08-01 10:15:00,27.8,27.84,27.75,27.82,53200.0,15.5899,15.6124,15.5619,15.6012,53200.0
2007-08-01 10:20:00,27.82,27.84,27.75,27.77,38000.0,15.6012,15.6124,15.5619,15.5731,38000.0
2007-08-01 10:25:00,27.78,27.84,27.73,27.75,57800.0,15.5787,15.6124,15.5507,15.5619,57800.0
2007-08-01 10:30:00,27.75,27.82,27.74,27.74,42400.0,15.5619,15.6012,15.5563,15.5563,42400.0
2007-08-01 10:35:00,27.75,27.77,27.68,27.71,68000.0,15.5619,15.5731,15.5226,15.5395,68000.0
2007-08-01 10:40:00,27.71,27.75,27.68,27.71,43000.0,15.5395,15.5619,15.5226,15.5395,43000.0
2007-08-01 10:45:00,27.71,27.71,27.65,27.69,55200.0,15.5395,15.5395,15.5058,15.5283,55200.0
2007-08-01 10:50:00,27.7,27.75,27.68,27.71,48000.0,15.5339,15.5619,15.5226,15.5395,48000.0
2007-08-01 10:55:00,27.71,27.77,27.68,27.71,33600.0,15.5395,15.5731,15.5226,15.5395,33600.0
2007-08-01 11:00:00,27.71,27.77,27.66,27.77,38800.0,15.5395,15.5731,15.5114,15.5731,38800.0
2007-08-01 11:05:00,27.76,27.8,27.72,27.74,45600.0,15.5675,15.5899,15.5451,15.5563,45600.0
2007-08-01 11:10:00,27.75,27.86,27.75,27.86,156600.0,15.5619,15.6236,15.5619,15.6236,156600.0
2007-08-01 11:15:00,27.85,27.94,27.85,27.92,115000.0,15.618,15.6685,15.618,15.6572,115000.0
2007-08-01 11:20:00,27.91,27.92,27.78,27.78,129600.0,15.6516,15.6572,15.5787,15.5787,129600.0
2007-08-01 11:25:00,27.81,27.81,27.74,27.74,51400.0,15.5956,15.5956,15.5563,15.5563,51400.0
2007-08-01 11:30:00,27.73,27.84,27.73,27.82,44000.0,15.5507,15.6124,15.5507,15.6012,44000.0
2007-08-01 11:35:00,27.83,27.85,27.79,27.83,40600.0,15.6068,15.618,15.5843,15.6068,40600.0
2007-08-01 11:40:00,27.84,27.84,27.77,27.79,23200.0,15.6124,15.6124,15.5731,15.5843,23200.0
2007-08-01 11:45:00,27.79,27.83,27.76,27.77,25000.0,15.5843,15.6068,15.5675,15.5731,25000.0
2007-08-01 11:50:00,27.77,27.82,27.75,27.75,126800.0,15.5731,15.6012,15.5619,15.5619,126800.0
2007-08-01 11:55:00,27.77,27.88,27.77,27.86,188400.0,15.5731,15.6348,15.5731,15.6236,188400.0
2007-08-01 12:00:00,27.87,27.87,27.78,27.78,171600.0,15.6292,15.6292,15.5787,15.5787,171600.0
2007-08-01 12:05:00,27.78,27.85,27.77,27.85,39000.0,15.5787,15.618,15.5731,15.618,39000.0
2007-08-01 12:10:00,27.85,27.92,27.84,27.92,41400.0,15.618,15.6572,15.6124,15.6572,41400.0
2007-08-01 12:15:00,27.92,27.98,27.91,27.96,41400.0,15.6572,15.6909,15.6516,15.6797,41400.0
2007-08-01 12:20:00,27.94,27.95,27.93,27.93,14400.0,15.6685,15.6741,15.6628,15.6628,14400.0
2007-08-01 12:25:00,27.92,27.98,27.92,27.98,44000.0,15.6572,15.6909,15.6572,15.6909,44000.0
2007-08-01 12:30:00,27.98,27.99,27.96,27.98,155400.0,15.6909,15.6965,15.6797,15.6909,155400.0
2007-08-01 12:35:00,27.98,27.98,27.97,27.97,96800.0,15.6909,15.6909,15.6853,15.6853,96800.0
2007-08-01 12:40:00,27.97,27.98,27.96,27.97,112200.0,15.6853,15.6909,15.6797,15.6853,112200.0
2007-08-01 12:45:00,27.97,27.98,27.97,27.97,59000.0,15.6853,15.6909,15.6853,15.6853,59000.0
2007-08-01 12:50:00,27.97,27.97,27.93,27.95,42400.0,15.6853,15.6853,15.6628,15.6741,42400.0
2007-08-01 12:55:00,27.95,27.96,27.95,27.96,16200.0,15.6741,15.6797,15.6741,15.6797,16200.0
2007-08-01 13:00:00,27.96,27.97,27.9,27.9,68200.0,15.6797,15.6853,15.646,15.646,68200.0
2007-08-01 13:05:00,27.92,27.95,27.9,27.95,40800.0,15.6572,15.6741,15.646,15.6741,40800.0
2007-08-01 13:10:00,27.95,27.95,27.9,27.9,48000.0,15.6741,15.6741,15.646,15.646,48000.0
2007-08-01 13:15:00,27.9,27.9,27.84,27.87,45600.0,15.646,15.646,15.6124,15.6292,45600.0
2007-08-01 13:20:00,27.86,27.89,27.75,27.77,56000.0,15.6236,15.6404,15.5619,15.5731,56000.0
2007-08-01 13:25:00,27.77,27.82,27.75,27.81,47000.0,15.5731,15.6012,15.5619,15.5956,47000.0
2007-08-01 13:30:00,27.83,27.83,27.79,27.8,42600.0,15.6068,15.6068,15.5843,15.5899,42600.0
2007-08-01 13:35:00,27.81,27.83,27.79,27.8,22800.0,15.5956,15.6068,15.5843,15.5899,22800.0
2007-08-01 13:40:00,27.8,27.86,27.8,27.8,44800.0,15.5899,15.6236,15.5899,15.5899,44800.0
2007-08-01 13:45:00,27.8,27.81,27.76,27.8,34600.0,15.5899,15.5956,15.5675,15.5899,34600.0
2007-08-01 13:50:00,27.8,27.84,27.79,27.84,43200.0,15.5899,15.6124,15.5843,15.6124,43200.0
2007-08-01 13:55:00,27.85,27.87,27.83,27.85,52800.0,15.618,15.6292,15.6068,15.618,52800.0
2007-08-01 14:00:00,27.86,27.86,27.82,27.86,37000.0,15.6236,15.6236,15.6012,15.6236,37000.0
2007-08-01 14:05:00,27.86,27.89,27.85,27.86,38600.0,15.6236,15.6404,15.618,15.6236,38600.0
2007-08-01 14:10:00,27.85,27.88,27.84,27.87,26000.0,15.618,15.6348,15.6124,15.6292,26000.0
2007-08-01 14:15:00,27.86,27.87,27.82,27.85,43200.0,15.6236,15.6292,15.6012,15.618,43200.0
2007-08-01 14:20:00,27.85,27.89,27.84,27.86,27400.0,15.618,15.6404,15.6124,15.6236,27400.0
2007-08-01 14:25:00,27.87,27.88,27.83,27.88,55200.0,15.6292,15.6348,15.6068,15.6348,55200.0
2007-08-01 14:30:00,27.87,27.91,27.84,27.88,59200.0,15.6292,15.6516,15.6124,15.6348,59200.0
2007-08-01 14:35:00,27.88,27.91,27.86,27.86,82200.0,15.6348,15.6516,15.6236,15.6236,82200.0
2007-08-01 14:40:00,27.86,27.9,27.83,27.84,66400.0,15.6236,15.646,15.6068,15.6124,66400.0
2007-08-01 14:45:00,27.83,27.86,27.81,27.84,94400.0,15.6068,15.6236,15.5956,15.6124,94400.0
2007-08-01 14:50:00,27.84,27.86,27.81,27.84,51800.0,15.6124,15.6236,15.5956,15.6124,51800.0
2007-08-01 14:55:00,27.84,27.84,27.72,27.82,121000.0,15.6124,15.6124,15.5451,15.6012,121000.0
2007-08-01 15:00:00,27.82,27.86,27.77,27.79,65000.0,15.6012,15.6236,15.5731,15.5843,65000.0
2007-08-01 15:05:00,27.79,27.82,27.72,27.77,53400.0,15.5843,15.6012,15.5451,15.5731,53400.0
2007-08-01 15:10:00,27.77,27.78,27.7,27.78,57400.0,15.5731,15.5787,15.5339,15.5787,57400.0
2007-08-01 15:15:00,27.78,27.78,27.72,27.73,45400.0,15.5787,15.5787,15.5451,15.5507,45400.0
2007-08-01 15:20:00,27.73,27.75,27.71,27.71,50800.0,15.5507,15.5619,15.5395,15.5395,50800.0
2007-08-01 15:25:00,27.71,27.81,27.69,27.79,63200.0,15.5395,15.5956,15.5283,15.5843,63200.0
2007-08-01 15:30:00,27.79,27.83,27.75,27.77,91800.0,15.5843,15.6068,15.5619,15.5731,91800.0
2007-08-01 15:35:00,27.77,27.91,27.77,27.91,76000.0,15.5731,15.6516,15.5731,15.6516,76000.0
2007-08-01 15:40:00,27.9,27.98,27.85,27.98,131400.0,15.646,15.6909,15.618,15.6909,131400.0
2007-08-01 15:45:00,27.98,28.02,27.91,28.02,206600.0,15.6909,15.7133,15.6516,15.7133,206600.0
2007-08-01 15:50:00,28.02,28.11,28.0,28.11,216200.0,15.7133,15.7638,15.7021,15.7638,216200.0
2007-08-01 15:55:00,28.11,28.18,28.04,28.1,362400.0,15.7638,15.803,15.7245,15.7582,362400.0
2007-08-02 09:30:00,28.13,28.13,28.05,28.12,70200.0,15.775,15.775,15.7301,15.7694,70200.0
2007-08-02 09:35:00,28.12,28.14,28.07,28.13,27200.0,15.7694,15.7806,15.7414,15.775,27200.0
2007-08-02 09:40:00,28.13,28.14,28.1,28.11,47400.0,15.775,15.7806,15.7582,15.7638,47400.0
2007-08-02 09:45:00,28.1,28.18,28.1,28.17,71800.0,15.7582,15.803,15.7582,15.7974,71800.0
2007-08-02 09:50:00,28.18,28.19,28.12,28.13,48200.0,15.803,15.8087,15.7694,15.775,48200.0
2007-08-02 09:55:00,28.13,28.13,28.06,28.12,48000.0,15.775,15.775,15.7357,15.7694,48000.0
2007-08-02 10:00:00,28.12,28.15,28.09,28.11,50400.0,15.7694,15.7862,15.7526,15.7638,50400.0
2007-08-02 10:05:00,28.1,28.11,28.02,28.06,40600.0,15.7582,15.7638,15.7133,15.7357,40600.0
2007-08-02 10:10:00,28.07,28.09,28.06,28.08,12800.0,15.7414,15.7526,15.7357,15.747,12800.0
2007-08-02 10:15:00,28.09,28.1,28.05,28.06,35200.0,15.7526,15.7582,15.7301,15.7357,35200.0
2007-08-02 10:20:00,28.05,28.15,28.05,28.14,26400.0,15.7301,15.7862,15.7301,15.7806,26400.0
2007-08-02 10:25:00,28.14,28.15,28.08,28.1,41800.0,15.7806,15.7862,15.747,15.7582,41800.0
2007-08-02 10:30:00,28.1,28.16,28.08,28.1,75400.0,15.7582,15.7918,15.747,15.7582,75400.0
2007-08-02 10:35:00,28.1,28.14,28.09,28.12,78400.0,15.7582,15.7806,15.7526,15.7694,78400.0
2007-08-02 10:40:00,28.11,28.13,28.08,28.09,29600.0,15.7638,15.775,15.747,15.7526,29600.0
2007-08-02 10:45:00,28.09,28.1,28.06,28.07,22200.0,15.7526,15.7582,15.7357,15.7414,22200.0
2007-08-02 10:50:00,28.08,28.1,28.06,28.1,21000.0,15.747,15.7582,15.7357,15.7582,21000.0
2007-08-02 10:55:00,28.09,28.1,28.06,28.07,19800.0,15.7526,15.7582,15.7357,15.7414,19800.0
2007-08-02 11:00:00,28.07,28.08,28.01,28.03,61800.0,15.7414,15.747,15.7077,15.7189,61800.0
2007-08-02 11:05:00,28.02,28.05,27.99,27.99,42800.0,15.7133,15.7301,15.6965,15.6965,42800.0
2007-08-02 11:10:00,28.0,28.02,27.98,28.02,36200.0,15.7021,15.7133,15.6909,15.7133,36200.0
2007-08-02 11:15:00,28.02,28.03,28.0,28.02,19400.0,15.7133,15.7189,15.7021,15.7133,19400.0
2007-08-02 11:20:00,28.03,28.06,28.0,28.05,27800.0,15.7189,15.7357,15.7021,15.7301,27800.0
2007-08-02 11:25:00,28.06,28.08,28.05,28.07,22800.0,15.7357,15.747,15.7301,15.7414,22800.0
2007-08-02 11:30:00,28.07,28.08,28.05,28.06,25400.0,15.7414,15.747,15.7301,15.7357,25400.0
2007-08-02 11:35:00,28.07,28.09,28.05,28.06,20800.0,15.7414,15.7526,15.7301,15.7357,20800.0
2007-08-02 11:40:00,28.05,28.06,28.03,28.04,15200.0,15.7301,15.7357,15.7189,15.7245,15200.0
2007-08-02 11:45:00,28.05,28.06,28.03,28.05,24800.0,15.7301,15.7357,15.7189,15.7301,24800.0
2007-08-02 11:50:00,28.05,28.08,28.03,28.06,40800.0,15.7301,15.747,15.7189,15.7357,40800.0
2007-08-02 11:55:00,28.07,28.11,28.07,28.11,43000.0,15.7414,15.7638,15.7414,15.7638,43000.0
2007-08-02 12:00:00,28.11,28.13,28.08,28.11,24800.0,15.7638,15.775,15.747,15.7638,24800.0
2007-08-02 12:05:00,28.1,28.11,28.08,28.08,21800.0,15.7582,15.7638,15.747,15.747,21800.0
2007-08-02 12:10:00,28.08,28.11,28.06,28.11,26800.0,15.747,15.7638,15.7357,15.7638,26800.0
2007-08-02 12:15:00,28.11,28.13,28.1,28.11,37000.0,15.7638,15.775,15.7582,15.7638,37000.0
2007-08-02 12:20:00,28.12,28.12,28.07,28.09,32800.0,15.7694,15.7694,15.7414,15.7526,32800.0
2007-08-02 12:25:00,28.1,28.1,28.05,28.06,15400.0,15.7582,15.7582,15.7301,15.7357,15400.0
2007-08-02 12:30:00,28.06,28.07,28.04,28.06,19800.0,15.7357,15.7414,15.7245,15.7357,19800.0
2007-08-02 12:35:00,28.07,28.08,28.05,28.07,12800.0,15.7414,15.747,15.7301,15.7414,12800.0
2007-08-02 12:40:00,28.08,28.08,28.05,28.06,13000.0,15.747,15.747,15.7301,15.7357,13000.0
2007-08-02 12:45:00,28.05,28.1,28.04,28.1,70800.0,15.7301,15.7582,15.7245,15.7582,70800.0
2007-08-02 12:50:00,28.08,28.08,28.05,28.07,16600.0,15.747,15.747,15.7301,15.7414,16600.0
2007-08-02 12:55:00,28.06,28.08,28.03,28.03,29400.0,15.7357,15.747,15.7189,15.7189,29400.0
2007-08-02 13:00:00,28.04,28.04,28.0,28.0,28800.0,15.7245,15.7245,15.7021,15.7021,28800.0
2007-08-02 13:05:00,28.0,28.0,27.96,27.99,49400.0,15.7021,15.7021,15.6797,15.6965,49400.0
2007-08-02 13:10:00,28.0,28.02,27.98,28.0,25600.0,15.7021,15.7133,15.6909,15.7021,25600.0
2007-08-02 13:15:00,27.99,28.04,27.96,28.03,29400.0,15.6965,15.7245,15.6797,15.7189,29400.0
2007-08-02 13:20:00,28.03,28.04,27.99,27.99,17000.0,15.7189,15.7245,15.6965,15.6965,17000.0
2007-08-02 13:25:00,27.99,28.03,27.99,28.03,24400.0,15.6965,15.7189,15.6965,15.7189,24400.0
2007-08-02 13:30:00,28.04,28.11,28.02,28.11,48600.0,15.7245,15.7638,15.7133,15.7638,48600.0
2007-08-02 13:35:00,28.11,28.11,28.08,28.09,42200.0,15.7638,15.7638,15.747,15.7526,42200.0
2007-08-02 13:40:00,28.09,28.12,28.09,28.11,25000.0,15.7526,15.7694,15.7526,15.7638,25000.0
2007-08-02 13:45:00,28.11,28.13,28.04,28.04,30600.0,15.7638,15.775,15.7245,15.7245,30600.0
2007-08-02 13:50:00,28.04,28.09,28.01,28.08,26600.0,15.7245,15.7526,15.7077,15.747,26600.0
2007-08-02 13:55:00,28.08,28.1,28.03,28.05,52600.0,15.747,15.7582,15.7189,15.7301,52600.0
2007-08-02 14:00:00,28.05,28.1,28.04,28.1,33200.0,15.7301,15.7582,15.7245,15.7582,33200.0
2007-08-02 14:05:00,28.1,28.1,28.06,28.08,29400.0,15.7582,15.7582,15.7357,15.747,29400.0
2007-08-02 14:10:00,28.08,28.1,28.05,28.09,27200.0,15.747,15.7582,15.7301,15.7526,27200.0
2007-08-02 14:15:00,28.1,28.1,28.05,28.07,18800.0,15.7582,15.7582,15.7301,15.7414,18800.0
2007-08-02 14:20:00,28.06,28.08,28.05,28.05,19400.0,15.7357,15.747,15.7301,15.7301,19400.0
2007-08-02 14:25:00,28.04,28.04,28.0,28.01,26400.0,15.7245,15.7245,15.7021,15.7077,26400.0
2007-08-02 14:30:00,28.0,28.07,28.0,28.04,36800.0,15.7021,15.7414,15.7021,15.7245,36800.0
2007-08-02 14:35:00,28.04,28.05,28.0,28.0,32000.0,15.7245,15.7301,15.7021,15.7021,32000.0
2007-08-02 14:40:00,28.0,28.04,28.0,28.02,48200.0,15.7021,15.7245,15.7021,15.7133,48200.0
2007-08-02 14:45:00,28.01,28.02,27.96,28.0,37200.0,15.7077,15.7133,15.6797,15.7021,37200.0
2007-08-02 14:50:00,27.99,28.01,27.98,27.98,30000.0,15.6965,15.7077,15.6909,15.6909,30000.0
2007-08-02 14:55:00,27.99,27.99,27.93,27.96,43600.0,15.6965,15.6965,15.6628,15.6797,43600.0
2007-08-02 15:00:00,27.96,27.98,27.92,27.96,53000.0,15.6797,15.6909,15.6572,15.6797,53000.0
2007-08-02 15:05:00,27.97,28.02,27.96,28.02,48400.0,15.6853,15.7133,15.6797,15.7133,48400.0
2007-08-02 15:10:00,28.02,28.03,27.99,28.0,29200.0,15.7133,15.7189,15.6965,15.7021,29200.0
2007-08-02 15:15:00,28.0,28.01,27.98,27.98,29800.0,15.7021,15.7077,15.6909,15.6909,29800.0
2007-08-02 15:20:00,27.99,28.03,27.99,28.02,37000.0,15.6965,15.7189,15.6965,15.7133,37000.0
2007-08-02 15:25:00,28.02,28.15,28.0,28.12,77200.0,15.7133,15.7862,15.7021,15.7694,77200.0
2007-08-02 15:30:00,28.12,28.15,28.09,28.1,65400.0,15.7694,15.7862,15.7526,15.7582,65400.0
2007-08-02 15:35:00,28.09,28.1,28.06,28.09,45400.0,15.7526,15.7582,15.7357,15.7526,45400.0
2007-08-02 15:40:00,28.1,28.1,28.07,28.08,42400.0,15.7582,15.7582,15.7414,15.747,42400.0
2007-08-02 15:45:00,28.08,28.09,28.05,28.09,63400.0,15.747,15.7526,15.7301,15.7526,63400.0
2007-08-02 15:50:00,28.09,28.1,28.04,28.06,55800.0,15.7526,15.7582,15.7245,15.7357,55800.0
2007-08-02 15:55:00,28.05,28.05,28.01,28.05,48600.0,15.7301,15.7301,15.7077,15.7301,48600.0
2007-08-03 09:30:00,27.67,28.04,27.66,28.0,102600.0,15.517,15.7245,15.5114,15.7021,102600.0
2007-08-03 09:35:00,28.0,28.05,27.91,28.0,48800.0,15.7021,15.7301,15.6516,15.7021,48800.0
2007-08-03 09:40:00,28.0,28.0,27.91,27.99,56800.0,15.7021,15.7021,15.6516,15.6965,56800.0
2007-08-03 09:45:00,28.0,28.0,27.93,27.96,30200.0,15.7021,15.7021,15.6628,15.6797,30200.0
2007-08-03 09:50:00,27.97,28.0,27.96,27.99,57600.0,15.6853,15.7021,15.6797,15.6965,57600.0
2007-08-03 09:55:00,28.0,28.02,27.93,27.98,103400.0,15.7021,15.7133,15.6628,15.6909,103400.0
2007-08-03 10:00:00,27.98,27.98,27.9,27.94,79000.0,15.6909,15.6909,15.646,15.6685,79000.0
2007-08-03 10:05:00,27.95,27.95,27.87,27.93,135600.0,15.6741,15.6741,15.6292,15.6628,135600.0
2007-08-03 10:10:00,27.94,27.97,27.92,27.95,61400.0,15.6685,15.6853,15.6572,15.6741,61400.0
2007-08-03 10:15:00,27.95,28.02,27.94,27.96,110800.0,15.6741,15.7133,15.6685,15.6797,110800.0
2007-08-03 10:20:00,27.97,27.99,27.92,27.98,114200.0,15.6853,15.6965,15.6572,15.6909,114200.0
2007-08-03 10:25:00,27.99,27.99,27.95,27.98,30800.0,15.6965,15.6965,15.6741,15.6909,30800.0
2007-08-03 10:30:00,27.98,28.0,27.95,27.95,48400.0,15.6909,15.7021,15.6741,15.6741,48400.0
2007-08-03 10:35:00,27.95,28.0,27.93,27.98,68400.0,15.6741,15.7021,15.6628,15.6909,68400.0
2007-08-03 10:40:00,27.97,28.0,27.97,28.0,42600.0,15.6853,15.7021,15.6853,15.7021,42600.0
2007-08-03 10:45:00,27.99,28.0,27.98,27.99,32000.0,15.6965,15.7021,15.6909,15.6965,32000.0
2007-08-03 10:50:00,28.0,28.02,27.97,28.01,95400.0,15.7021,15.7133,15.6853,15.7077,95400.0
2007-08-03 10:55:00,28.02,28.04,28.0,28.0,59000.0,15.7133,15.7245,15.7021,15.7021,59000.0
2007-08-03 11:00:00,28.0,28.05,27.99,28.05,52600.0,15.7021,15.7301,15.6965,15.7301,52600.0
2007-08-03 11:05:00,28.05,28.05,28.02,28.02,32200.0,15.7301,15.7301,15.7133,15.7133,32200.0
2007-08-03 11:10:00,28.0,28.07,28.0,28.02,71400.0,15.7021,15.7414,15.7021,15.7133,71400.0
2007-08-03 11:15:00,28.01,28.02,27.97,27.98,70200.0,15.7077,15.7133,15.6853,15.6909,70200.0
2007-08-03 11:20:00,27.99,28.01,27.98,27.98,30200.0,15.6965,15.7077,15.6909,15.6909,30200.0
2007-08-03 11:25:00,27.99,28.02,27.97,28.0,38400.0,15.6965,15.7133,15.6853,15.7021,38400.0
2007-08-03 11:30:00,28.02,28.04,27.99,28.0,64400.0,15.7133,15.7245,15.6965,15.7021,64400.0
2007-08-03 11:35:00,28.0,28.02,27.99,28.0,37600.0,15.7021,15.7133,15.6965,15.7021,37600.0
2007-08-03 11:40:00,28.0,28.02,28.0,28.0,38200.0,15.7021,15.7133,15.7021,15.7021,38200.0
2007-08-03 11:45:00,28.0,28.06,28.0,28.03,53200.0,15.7021,15.7357,15.7021,15.7189,53200.0
2007-08-03 11:50:00,28.04,28.05,28.02,28.03,80600.0,15.7245,15.7301,15.7133,15.7189,80600.0
2007-08-03 11:55:00,28.03,28.06,28.02,28.05,54400.0,15.7189,15.7357,15.7133,15.7301,54400.0
2007-08-03 12:00:00,28.05,28.05,28.03,28.05,51200.0,15.7301,15.7301,15.7189,15.7301,51200.0
2007-08-03 12:05:00,28.04,28.04,27.98,28.0,105000.0,15.7245,15.7245,15.6909,15.7021,105000.0
2007-08-03 12:10:00,28.0,28.01,27.96,27.98,87000.0,15.7021,15.7077,15.6797,15.6909,87000.0
2007-08-03 12:15:00,27.98,28.03,27.98,28.0,120000.0,15.6909,15.7189,15.6909,15.7021,120000.0
2007-08-03 12:20:00,28.0,28.0,27.96,27.97,37800.0,15.7021,15.7021,15.6797,15.6853,37800.0
2007-08-03 12:25:00,27.96,27.97,27.95,27.95,36600.0,15.6797,15.6853,15.6741,15.6741,36600.0
2007-08-03 12:30:00,27.95,27.99,27.95,27.98,36200.0,15.6741,15.6965,15.6741,15.6909,36200.0
2007-08-03 12:35:00,27.98,28.0,27.96,28.0,55200.0,15.6909,15.7021,15.6797,15.7021,55200.0
2007-08-03 12:40:00,27.99,28.02,27.99,28.02,23800.0,15.6965,15.7133,15.6965,15.7133,23800.0
2007-08-03 12:45:00,28.02,28.02,28.0,28.01,53600.0,15.7133,15.7133,15.7021,15.7077,53600.0
2007-08-03 12:50:00,28.02,28.05,28.0,28.0,91000.0,15.7133,15.7301,15.7021,15.7021,91000.0
2007-08-03 12:55:00,28.0,28.02,27.98,28.02,50600.0,15.7021,15.7133,15.6909,15.7133,50600.0
2007-08-03 13:00:00,28.02,28.02,28.01,28.02,21200.0,15.7133,15.7133,15.7077,15.7133,21200.0
2007-08-03 13:05:00,28.02,28.04,28.01,28.04,28000.0,15.7133,15.7245,15.7077,15.7245,28000.0
2007-08-03 13:10:00,28.04,28.05,28.04,28.04,41800.0,15.7245,15.7301,15.7245,15.7245,41800.0
2007-08-03 13:15:00,28.04,28.07,28.04,28.04,48400.0,15.7245,15.7414,15.7245,15.7245,48400.0
2007-08-03 13:20:00,28.04,28.08,28.04,28.08,42600.0,15.7245,15.747,15.7245,15.747,42600.0
2007-08-03 13:25:00,28.08,28.09,28.08,28.08,39800.0,15.747,15.7526,15.747,15.747,39800.0
2007-08-03 13:30:00,28.08,28.1,28.07,28.09,52600.0,15.747,15.7582,15.7414,15.7526,52600.0
2007-08-03 13:35:00,28.09,28.1,28.07,28.1,66600.0,15.7526,15.7582,15.7414,15.7582,66600.0
2007-08-03 13:40:00,28.1,28.14,28.09,28.14,50800.0,15.7582,15.7806,15.7526,15.7806,50800.0
2007-08-03 13:45:00,28.13,28.14,28.11,28.14,48200.0,15.775,15.7806,15.7638,15.7806,48200.0
2007-08-03 13:50:00,28.13,28.16,28.13,28.15,25800.0,15.775,15.7918,15.775,15.7862,25800.0
2007-08-03 13:55:00,28.15,28.19,28.15,28.18,41600.0,15.7862,15.8087,15.7862,15.803,41600.0
2007-08-03 14:00:00,28.17,28.22,28.16,28.21,29800.0,15.7974,15.8255,15.7918,15.8199,29800.0
2007-08-03 14:05:00,28.21,28.22,28.15,28.16,111400.0,15.8199,15.8255,15.7862,15.7918,111400.0
2007-08-03 14:10:00,28.16,28.17,28.1,28.1,57200.0,15.7918,15.7974,15.7582,15.7582,57200.0
2007-08-03 14:15:00,28.11,28.13,28.08,28.13,60400.0,15.7638,15.775,15.747,15.775,60400.0
2007-08-03 14:20:00,28.12,28.13,28.09,28.1,71200.0,15.7694,15.775,15.7526,15.7582,71200.0
2007-08-03 14:25:00,28.1,28.1,28.04,28.04,54200.0,15.7582,15.7582,15.7245,15.7245,54200.0
2007-08-03 14:30:00,28.04,28.11,28.04,28.09,82000.0,15.7245,15.7638,15.7245,15.7526,82000.0
2007-08-03 14:35:00,28.09,28.11,28.08,28.09,121000.0,15.7526,15.7638,15.747,15.7526,121000.0
2007-08-03 14:40:00,28.1,28.11,28.07,28.09,86800.0,15.7582,15.7638,15.7414,15.7526,86800.0
2007-08-03 14:45:00,28.09,28.11,28.07,28.07,62800.0,15.7526,15.7638,15.7414,15.7414,62800.0
2007-08-03 14:50:00,28.07,28.11,28.07,28.08,68800.0,15.7414,15.7638,15.7414,15.747,68800.0
2007-08-03 14:55:00,28.09,28.11,28.06,28.09,54000.0,15.7526,15.7638,15.7357,15.7526,54000.0
2007-08-03 15:00:00,28.09,28.11,28.06,28.08,80800.0,15.7526,15.7638,15.7357,15.747,80800.0
2007-08-03 15:05:00,28.08,28.12,28.07,28.1,71400.0,15.747,15.7694,15.7414,15.7582,71400.0
2007-08-03 15:10:00,28.1,28.12,28.05,28.07,89800.0,15.7582,15.7694,15.7301,15.7414,89800.0
2007-08-03 15:15:00,28.06,28.1,28.03,28.09,59600.0,15.7357,15.7582,15.7189,15.7526,59600.0
2007-08-03 15:20:00,28.08,28.1,28.06,28.07,72000.0,15.747,15.7582,15.7357,15.7414,72000.0
2007-08-03 15:25:00,28.08,28.09,28.05,28.05,78200.0,15.747,15.7526,15.7301,15.7301,78200.0
2007-08-03 15:30:00,28.05,28.11,28.04,28.11,123600.0,15.7301,15.7638,15.7245,15.7638,123600.0
2007-08-03 15:35:00,28.1,28.11,27.98,28.0,143600.0,15.7582,15.7638,15.6909,15.7021,143600.0
2007-08-03 15:40:00,28.0,28.03,27.97,28.02,104200.0,15.7021,15.7189,15.6853,15.7133,104200.0
2007-08-03 15:45:00,28.02,28.03,27.94,27.94,178000.0,15.7133,15.7189,15.6685,15.6685,178000.0
2007-08-03 15:50:00,27.94,27.95,27.84,27.86,93200.0,15.6685,15.6741,15.6124,15.6236,93200.0
2007-08-03 15:55:00,27.87,27.89,27.73,27.75,177400.0,15.6292,15.6404,15.5507,15.5619,177400.0
2007-08-06 09:30:00,27.91,28.1,27.88,28.06,62400.0,15.6516,15.7582,15.6348,15.7357,62400.0
2007-08-06 09:35:00,28.08,28.08,27.98,28.02,36000.0,15.747,15.747,15.6909,15.7133,36000.0
2007-08-06 09:40:00,28.05,28.11,28.04,28.07,61200.0,15.7301,15.7638,15.7245,15.7414,61200.0
2007-08-06 09:45:00,28.06,28.1,27.85,28.0,99000.0,15.7357,15.7582,15.618,15.7021,99000.0
2007-08-06 09:50:00,28.0,28.03,27.95,28.0,87000.0,15.7021,15.7189,15.6741,15.7021,87000.0
2007-08-06 09:55:00,28.04,28.11,28.01,28.11,68400.0,15.7245,15.7638,15.7077,15.7638,68400.0
2007-08-06 10:00:00,28.11,28.21,28.09,28.14,67400.0,15.7638,15.8199,15.7526,15.7806,67400.0
2007-08-06 10:05:00,28.14,28.2,28.11,28.15,94400.0,15.7806,15.8143,15.7638,15.7862,94400.0
2007-08-06 10:10:00,28.13,28.17,28.11,28.15,89400.0,15.775,15.7974,15.7638,15.7862,89400.0
2007-08-06 10:15:00,28.15,28.18,28.12,28.12,157600.0,15.7862,15.803,15.7694,15.7694,157600.0
2007-08-06 10:20:00,28.12,28.18,28.1,28.1,69200.0,15.7694,15.803,15.7582,15.7582,69200.0
2007-08-06 10:25:00,28.11,28.16,28.1,28.14,46800.0,15.7638,15.7918,15.7582,15.7806,46800.0
2007-08-06 10:30:00,28.14,28.18,28.13,28.14,62200.0,15.7806,15.803,15.775,15.7806,62200.0
2007-08-06 10:35:00,28.14,28.25,28.14,28.23,76800.0,15.7806,15.8423,15.7806,15.8311,76800.0
2007-08-06 10:40:00,28.23,28.23,28.16,28.2,61400.0,15.8311,15.8311,15.7918,15.8143,61400.0
2007-08-06 10:45:00,28.2,28.22,28.17,28.18,66800.0,15.8143,15.8255,15.7974,15.803,66800.0
2007-08-06 10:50:00,28.2,28.22,28.16,28.18,82800.0,15.8143,15.8255,15.7918,15.803,82800.0
2007-08-06 10:55:00,28.17,28.24,28.17,28.22,29800.0,15.7974,15.8367,15.7974,15.8255,29800.0
2007-08-06 11:00:00,28.23,28.25,28.2,28.21,85600.0,15.8311,15.8423,15.8143,15.8199,85600.0
2007-08-06 11:05:00,28.2,28.25,28.2,28.25,46800.0,15.8143,15.8423,15.8143,15.8423,46800.0
2007-08-06 11:10:00,28.25,28.3,28.25,28.28,48000.0,15.8423,15.8703,15.8423,15.8591,48000.0
2007-08-06 11:15:00,28.29,28.34,28.28,28.33,78200.0,15.8647,15.8928,15.8591,15.8872,78200.0
2007-08-06 11:20:00,28.33,28.36,28.3,28.35,58000.0,15.8872,15.904,15.8703,15.8984,58000.0
2007-08-06 11:25:00,28.35,28.35,28.32,28.34,48600.0,15.8984,15.8984,15.8816,15.8928,48600.0
2007-08-06 11:30:00,28.34,28.35,28.3,28.32,66200.0,15.8928,15.8984,15.8703,15.8816,66200.0
2007-08-06 11:35:00,28.31,28.33,28.28,28.28,97400.0,15.8759,15.8872,15.8591,15.8591,97400.0
2007-08-06 11:40:00,28.28,28.31,28.28,28.31,25200.0,15.8591,15.8759,15.8591,15.8759,25200.0
2007-08-06 11:45:00,28.3,28.36,28.3,28.35,156600.0,15.8703,15.904,15.8703,15.8984,156600.0
2007-08-06 11:50:00,28.35,28.38,28.35,28.35,62000.0,15.8984,15.9152,15.8984,15.8984,62000.0
2007-08-06 11:55:00,28.36,28.37,28.33,28.34,49200.0,15.904,15.9096,15.8872,15.8928,49200.0
2007-08-06 12:00:00,28.34,28.34,28.3,28.32,65800.0,15.8928,15.8928,15.8703,15.8816,65800.0
2007-08-06 12:05:00,28.32,28.34,28.3,28.3,37200.0,15.8816,15.8928,15.8703,15.8703,37200.0
2007-08-06 12:10:00,28.31,28.33,28.3,28.32,44400.0,15.8759,15.8872,15.8703,15.8816,44400.0
2007-08-06 12:15:00,28.31,28.32,28.3,28.31,41200.0,15.8759,15.8816,15.8703,15.8759,41200.0
2007-08-06 12:20:00,28.31,28.33,28.3,28.31,53600.0,15.8759,15.8872,15.8703,15.8759,53600.0
2007-08-06 12:25:00,28.32,28.34,28.31,28.33,37400.0,15.8816,15.8928,15.8759,15.8872,37400.0
2007-08-06 12:30:00,28.33,28.36,28.31,28.32,64000.0,15.8872,15.904,15.8759,15.8816,64000.0
2007-08-06 12:35:00,28.32,28.36,28.32,28.33,75000.0,15.8816,15.904,15.8816,15.8872,75000.0
2007-08-06 12:40:00,28.33,28.35,28.31,28.33,46200.0,15.8872,15.8984,15.8759,15.8872,46200.0
2007-08-06 12:45:00,28.33,28.34,28.31,28.33,55400.0,15.8872,15.8928,15.8759,15.8872,55400.0
2007-08-06 12:50:00,28.33,28.34,28.31,28.31,49400.0,15.8872,15.8928,15.8759,15.8759,49400.0
2007-08-06 12:55:00,28.31,28.32,28.3,28.3,52000.0,15.8759,15.8816,15.8703,15.8703,52000.0
2007-08-06 13:00:00,28.3,28.32,28.3,28.3,43000.0,15.8703,15.8816,15.8703,15.8703,43000.0
2007-08-06 13:05:00,28.31,28.32,28.28,28.29,47600.0,15.8759,15.8816,15.8591,15.8647,47600.0
2007-08-06 13:10:00,28.28,28.31,28.26,28.31,65000.0,15.8591,15.8759,15.8479,15.8759,65000.0
2007-08-06 13:15:00,28.31,28.33,28.29,28.3,52400.0,15.8759,15.8872,15.8647,15.8703,52400.0
2007-08-06 13:20:00,28.31,28.31,28.27,28.31,48600.0,15.8759,15.8759,15.8535,15.8759,48600.0
2007-08-06 13:25:00,28.31,28.33,28.29,28.3,67600.0,15.8759,15.8872,15.8647,15.8703,67600.0
2007-08-06 13:30:00,28.3,28.32,28.28,28.31,67200.0,15.8703,15.8816,15.8591,15.8759,67200.0
2007-08-06 13:35:00,28.31,28.33,28.3,28.31,79200.0,15.8759,15.8872,15.8703,15.8759,79200.0
2007-08-06 13:40:00,28.32,28.33,28.29,28.29,30800.0,15.8816,15.8872,15.8647,15.8647,30800.0
2007-08-06 13:45:00,28.29,28.31,28.28,28.29,46800.0,15.8647,15.8759,15.8591,15.8647,46800.0
2007-08-06 13:50:00,28.28,28.33,28.28,28.32,42000.0,15.8591,15.8872,15.8591,15.8816,42000.0
2007-08-06 13:55:00,28.32,28.32,28.29,28.32,26000.0,15.8816,15.8816,15.8647,15.8816,26000.0
2007-08-06 14:00:00,28.32,28.34,28.32,28.33,27600.0,15.8816,15.8928,15.8816,15.8872,27600.0
2007-08-06 14:05:00,28.33,28.39,28.32,28.36,68200.0,15.8872,15.9208,15.8816,15.904,68200.0
2007-08-06 14:10:00,28.36,28.37,28.31,28.36,45000.0,15.904,15.9096,15.8759,15.904,45000.0
2007-08-06 14:15:00,28.36,28.4,28.34,28.36,90200.0,15.904,15.9264,15.8928,15.904,90200.0
2007-08-06 14:20:00,28.36,28.38,28.32,28.33,49800.0,15.904,15.9152,15.8816,15.8872,49800.0
2007-08-06 14:25:00,28.33,28.34,28.28,28.31,148600.0,15.8872,15.8928,15.8591,15.8759,148600.0
2007-08-06 14:30:00,28.31,28.36,28.3,28.35,48000.0,15.8759,15.904,15.8703,15.8984,48000.0
2007-08-06 14:35:00,28.34,28.4,28.34,28.4,43200.0,15.8928,15.9264,15.8928,15.9264,43200.0
2007-08-06 14:40:00,28.4,28.48,28.4,28.48,74800.0,15.9264,15.9713,15.9264,15.9713,74800.0
2007-08-06 14:45:00,28.48,28.48,28.43,28.48,48000.0,15.9713,15.9713,15.9432,15.9713,48000.0
2007-08-06 14:50:00,28.48,28.52,28.48,28.5,70600.0,15.9713,15.9937,15.9713,15.9825,70600.0
2007-08-06 14:55:00,28.49,28.5,28.44,28.48,55000.0,15.9769,15.9825,15.9488,15.9713,55000.0
2007-08-06 15:00:00,28.48,28.5,28.47,28.48,64000.0,15.9713,15.9825,15.9657,15.9713,64000.0
2007-08-06 15:05:00,28.48,28.56,28.48,28.55,65400.0,15.9713,16.0161,15.9713,16.0105,65400.0
2007-08-06 15:10:00,28.56,28.57,28.52,28.55,71200.0,16.0161,16.0218,15.9937,16.0105,71200.0
2007-08-06 15:15:00,28.55,28.58,28.55,28.56,74200.0,16.0105,16.0274,16.0105,16.0161,74200.0
2007-08-06 15:20:00,28.56,28.58,28.55,28.57,81400.0,16.0161,16.0274,16.0105,16.0218,81400.0
2007-08-06 15:25:00,28.57,28.61,28.56,28.61,104600.0,16.0218,16.0442,16.0161,16.0442,104600.0
2007-08-06 15:30:00,28.6,28.63,28.6,28.61,159400.0,16.0386,16.0554,16.0386,16.0442,159400.0
2007-08-06 15:35:00,28.61,28.64,28.6,28.62,166600.0,16.0442,16.061,16.0386,16.0498,166600.0
2007-08-06 15:40:00,28.62,28.68,28.62,28.66,151600.0,16.0498,16.0834,16.0498,16.0722,151600.0
2007-08-06 15:45:00,28.66,28.74,28.66,28.72,104400.0,16.0722,16.1171,16.0722,16.1059,104400.0
2007-08-06 15:50:00,28.72,28.73,28.67,28.68,176600.0,16.1059,16.1115,16.0778,16.0834,176600.0
2007-08-06 15:55:00,28.68,28.71,28.67,28.7,150800.0,16.0834,16.1003,16.0778,16.0947,150800.0
2007-08-07 09:30:00,28.58,28.61,28.5,28.53,138200.0,16.0274,16.0442,15.9825,15.9993,138200.0
2007-08-07 09:35:00,28.53,28.54,28.4,28.42,72000.0,15.9993,16.0049,15.9264,15.9376,72000.0
2007-08-07 09:40:00,28.4,28.45,28.38,28.4,61000.0,15.9264,15.9545,15.9152,15.9264,61000.0
2007-08-07 09:45:00,28.4,28.46,28.39,28.45,83000.0,15.9264,15.9601,15.9208,15.9545,83000.0
2007-08-07 09:50:00,28.45,28.5,28.45,28.5,33400.0,15.9545,15.9825,15.9545,15.9825,33400.0
2007-08-07 09:55:00,28.5,28.54,28.5,28.53,66400.0,15.9825,16.0049,15.9825,15.9993,66400.0
2007-08-07 10:00:00,28.53,28.57,28.5,28.57,33400.0,15.9993,16.0218,15.9825,16.0218,33400.0
2007-08-07 10:05:00,28.57,28.6,28.56,28.6,69200.0,16.0218,16.0386,16.0161,16.0386,69200.0
2007-08-07 10:10:00,28.58,28.6,28.56,28.6,18600.0,16.0274,16.0386,16.0161,16.0386,18600.0
2007-08-07 10:15:00,28.6,28.63,28.59,28.62,32600.0,16.0386,16.0554,16.033,16.0498,32600.0
2007-08-07 10:20:00,28.61,28.63,28.6,28.62,24000.0,16.0442,16.0554,16.0386,16.0498,24000.0
2007-08-07 10:25:00,28.62,28.65,28.6,28.61,48400.0,16.0498,16.0666,16.0386,16.0442,48400.0
2007-08-07 10:30:00,28.61,28.62,28.59,28.61,42800.0,16.0442,16.0498,16.033,16.0442,42800.0
2007-08-07 10:35:00,28.61,28.63,28.6,28.61,24800.0,16.0442,16.0554,16.0386,16.0442,24800.0
2007-08-07 10:40:00,28.61,28.63,28.6,28.61,37400.0,16.0442,16.0554,16.0386,16.0442,37400.0
2007-08-07 10:45:00,28.61,28.65,28.61,28.63,44400.0,16.0442,16.0666,16.0442,16.0554,44400.0
2007-08-07 10:50:00,28.63,28.64,28.61,28.64,19800.0,16.0554,16.061,16.0442,16.061,19800.0
2007-08-07 10:55:00,28.64,28.65,28.62,28.65,21600.0,16.061,16.0666,16.0498,16.0666,21600.0
2007-08-07 11:00:00,28.64,28.65,28.63,28.64,23200.0,16.061,16.0666,16.0554,16.061,23200.0
2007-08-07 11:05:00,28.63,28.63,28.6,28.61,38600.0,16.0554,16.0554,16.0386,16.0442,38600.0
2007-08-07 11:10:00,28.61,28.65,28.61,28.65,62000.0,16.0442,16.0666,16.0442,16.0666,62000.0
2007-08-07 11:15:00,28.65,28.66,28.63,28.65,82000.0,16.0666,16.0722,16.0554,16.0666,82000.0
2007-08-07 11:20:00,28.65,28.66,28.64,28.66,73600.0,16.0666,16.0722,16.061,16.0722,73600.0
2007-08-07 11:25:00,28.65,28.67,28.65,28.65,11400.0,16.0666,16.0778,16.0666,16.0666,11400.0
2007-08-07 11:30:00,28.66,28.67,28.65,28.67,29200.0,16.0722,16.0778,16.0666,16.0778,29200.0
2007-08-07 11:35:00,28.66,28.67,28.63,28.63,37000.0,16.0722,16.0778,16.0554,16.0554,37000.0
2007-08-07 11:40:00,28.63,28.67,28.63,28.66,28600.0,16.0554,16.0778,16.0554,16.0722,28600.0
2007-08-07 11:45:00,28.66,28.67,28.65,28.66,31800.0,16.0722,16.0778,16.0666,16.0722,31800.0
2007-08-07 11:50:00,28.66,28.66,28.64,28.65,18600.0,16.0722,16.0722,16.061,16.0666,18600.0
2007-08-07 11:55:00,28.65,28.67,28.64,28.65,36800.0,16.0666,16.0778,16.061,16.0666,36800.0
2007-08-07 12:00:00,28.66,28.68,28.64,28.68,49200.0,16.0722,16.0834,16.061,16.0834,49200.0
2007-08-07 12:05:00,28.68,28.68,28.66,28.68,45200.0,16.0834,16.0834,16.0722,16.0834,45200.0
2007-08-07 12:10:00,28.68,28.68,28.66,28.67,42800.0,16.0834,16.0834,16.0722,16.0778,42800.0
2007-08-07 12:15:00,28.67,28.7,28.67,28.69,31400.0,16.0778,16.0947,16.0778,16.089,31400.0
2007-08-07 12:20:00,28.69,28.72,28.67,28.71,43800.0,16.089,16.1059,16.0778,16.1003,43800.0
2007-08-07 12:25:00,28.7,28.72,28.68,28.7,33800.0,16.0947,16.1059,16.0834,16.0947,33800.0
2007-08-07 12:30:00,28.7,28.72,28.68,28.71,22400.0,16.0947,16.1059,16.0834,16.1003,22400.0
2007-08-07 12:35:00,28.7,28.72,28.7,28.71,8200.0,16.0947,16.1059,16.0947,16.1003,8200.0
2007-08-07 12:40:00,28.71,28.72,28.7,28.71,30400.0,16.1003,16.1059,16.0947,16.1003,30400.0
2007-08-07 12:45:00,28.71,28.72,28.7,28.71,27600.0,16.1003,16.1059,16.0947,16.1003,27600.0
2007-08-07 12:50:00,28.72,28.75,28.72,28.75,48400.0,16.1059,16.1227,16.1059,16.1227,48400.0
2007-08-07 12:55:00,28.74,28.75,28.73,28.74,26800.0,16.1171,16.1227,16.1115,16.1171,26800.0
2007-08-07 13:00:00,28.74,28.74,28.71,28.74,23800.0,16.1171,16.1171,16.1003,16.1171,23800.0
2007-08-07 13:05:00,28.74,28.75,28.7,28.73,56000.0,16.1171,16.1227,16.0947,16.1115,56000.0
2007-08-07 13:10:00,28.74,28.74,28.71,28.73,33400.0,16.1171,16.1171,16.1003,16.1115,33400.0
2007-08-07 13:15:00,28.73,28.74,28.73,28.73,20000.0,16.1115,16.1171,16.1115,16.1115,20000.0
2007-08-07 13:20:00,28.73,28.76,28.73,28.74,50600.0,16.1115,16.1283,16.1115,16.1171,50600.0
2007-08-07 13:25:00,28.74,28.75,28.73,28.74,18800.0,16.1171,16.1227,16.1115,16.1171,18800.0
2007-08-07 13:30:00,28.74,28.75,28.73,28.73,28000.0,16.1171,16.1227,16.1115,16.1115,28000.0
2007-08-07 13:35:00,28.73,28.74,28.73,28.73,20000.0,16.1115,16.1171,16.1115,16.1115,20000.0
2007-08-07 13:40:00,28.74,28.77,28.69,28.72,75200.0,16.1171,16.1339,16.089,16.1059,75200.0
2007-08-07 13:45:00,28.72,28.74,28.7,28.74,40800.0,16.1059,16.1171,16.0947,16.1171,40800.0
2007-08-07 13:50:00,28.73,28.74,28.7,28.72,58800.0,16.1115,16.1171,16.0947,16.1059,58800.0
2007-08-07 13:55:00,28.72,28.74,28.72,28.73,48600.0,16.1059,16.1171,16.1059,16.1115,48600.0
2007-08-07 14:00:00,28.73,28.74,28.71,28.72,20800.0,16.1115,16.1171,16.1003,16.1059,20800.0
2007-08-07 14:05:00,28.73,28.76,28.73,28.75,30600.0,16.1115,16.1283,16.1115,16.1227,30600.0
2007-08-07 14:10:00,28.76,28.82,28.73,28.74,80800.0,16.1283,16.1619,16.1115,16.1171,80800.0
2007-08-07 14:15:00,28.75,28.85,28.64,28.66,110600.0,16.1227,16.1788,16.061,16.0722,110600.0
2007-08-07 14:20:00,28.67,28.8,28.64,28.72,102000.0,16.0778,16.1507,16.061,16.1059,102000.0
2007-08-07 14:25:00,28.73,28.75,28.63,28.63,151200.0,16.1115,16.1227,16.0554,16.0554,151200.0
2007-08-07 14:30:00,28.63,28.65,28.55,28.57,95000.0,16.0554,16.0666,16.0105,16.0218,95000.0
2007-08-07 14:35:00,28.57,28.63,28.55,28.62,101600.0,16.0218,16.0554,16.0105,16.0498,101600.0
2007-08-07 14:40:00,28.62,28.64,28.57,28.61,92400.0,16.0498,16.061,16.0218,16.0442,92400.0
2007-08-07 14:45:00,28.61,28.68,28.57,28.65,116800.0,16.0442,16.0834,16.0218,16.0666,116800.0
2007-08-07 14:50:00,28.65,28.68,28.61,28.64,98400.0,16.0666,16.0834,16.0442,16.061,98400.0
2007-08-07 14:55:00,28.65,28.72,28.63,28.72,142200.0,16.0666,16.1059,16.0554,16.1059,142200.0
2007-08-07 15:00:00,28.72,28.84,28.72,28.81,110600.0,16.1059,16.1732,16.1059,16.1563,110600.0
2007-08-07 15:05:00,28.81,28.84,28.73,28.75,119000.0,16.1563,16.1732,16.1115,16.1227,119000.0
2007-08-07 15:10:00,28.75,28.78,28.69,28.74,90000.0,16.1227,16.1395,16.089,16.1171,90000.0
2007-08-07 15:15:00,28.74,28.8,28.72,28.77,97600.0,16.1171,16.1507,16.1059,16.1339,97600.0
2007-08-07 15:20:00,28.78,28.81,28.76,28.78,160200.0,16.1395,16.1563,16.1283,16.1395,160200.0
2007-08-07 15:25:00,28.78,28.86,28.78,28.85,105200.0,16.1395,16.1844,16.1395,16.1788,105200.0
2007-08-07 15:30:00,28.86,28.97,28.84,28.96,121000.0,16.1844,16.2461,16.1732,16.2405,121000.0
2007-08-07 15:35:00,28.96,28.98,28.86,28.89,160400.0,16.2405,16.2517,16.1844,16.2012,160400.0
2007-08-07 15:40:00,28.88,28.91,28.84,28.91,183600.0,16.1956,16.2124,16.1732,16.2124,183600.0
2007-08-07 15:45:00,28.91,28.91,28.74,28.74,124400.0,16.2124,16.2124,16.1171,16.1171,124400.0
2007-08-07 15:50:00,28.73,28.8,28.71,28.71,147800.0,16.1115,16.1507,16.1003,16.1003,147800.0
2007-08-07 15:55:00,28.71,28.75,28.67,28.7,185800.0,16.1003,16.1227,16.0778,16.0947,185800.0
2007-08-08 09:30:00,28.59,28.64,28.47,28.47,173000.0,16.033,16.061,15.9657,15.9657,173000.0
2007-08-08 09:35:00,28.49,28.58,28.46,28.58,125200.0,15.9769,16.0274,15.9601,16.0274,125200.0
2007-08-08 09:40:00,28.58,28.67,28.52,28.64,81600.0,16.0274,16.0778,15.9937,16.061,81600.0
2007-08-08 09:45:00,28.62,28.68,28.6,28.66,43200.0,16.0498,16.0834,16.0386,16.0722,43200.0
2007-08-08 09:50:00,28.66,28.8,28.66,28.79,102800.0,16.0722,16.1507,16.0722,16.1451,102800.0
2007-08-08 09:55:00,28.79,28.84,28.75,28.78,102200.0,16.1451,16.1732,16.1227,16.1395,102200.0
2007-08-08 10:00:00,28.78,28.82,28.75,28.75,92800.0,16.1395,16.1619,16.1227,16.1227,92800.0
2007-08-08 10:05:00,28.75,28.76,28.72,28.72,77200.0,16.1227,16.1283,16.1059,16.1059,77200.0
2007-08-08 10:10:00,28.72,28.73,28.66,28.68,74600.0,16.1059,16.1115,16.0722,16.0834,74600.0
2007-08-08 10:15:00,28.68,28.71,28.66,28.7,246800.0,16.0834,16.1003,16.0722,16.0947,246800.0
2007-08-08 10:20:00,28.69,28.74,28.67,28.73,67800.0,16.089,16.1171,16.0778,16.1115,67800.0
2007-08-08 10:25:00,28.73,28.73,28.64,28.65,94800.0,16.1115,16.1115,16.061,16.0666,94800.0
2007-08-08 10:30:00,28.65,28.65,28.61,28.61,154600.0,16.0666,16.0666,16.0442,16.0442,154600.0
2007-08-08 10:35:00,28.61,28.62,28.58,28.59,92000.0,16.0442,16.0498,16.0274,16.033,92000.0
2007-08-08 10:40:00,28.58,28.59,28.57,28.59,58800.0,16.0274,16.033,16.0218,16.033,58800.0
2007-08-08 10:45:00,28.59,28.61,28.58,28.6,52000.0,16.033,16.0442,16.0274,16.0386,52000.0
2007-08-08 10:50:00,28.59,28.62,28.59,28.61,59200.0,16.033,16.0498,16.033,16.0442,59200.0
2007-08-08 10:55:00,28.61,28.67,28.61,28.67,61200.0,16.0442,16.0778,16.0442,16.0778,61200.0
2007-08-08 11:00:00,28.66,28.68,28.66,28.67,73400.0,16.0722,16.0834,16.0722,16.0778,73400.0
2007-08-08 11:05:00,28.68,28.7,28.67,28.68,53600.0,16.0834,16.0947,16.0778,16.0834,53600.0
2007-08-08 11:10:00,28.68,28.7,28.68,28.68,39600.0,16.0834,16.0947,16.0834,16.0834,39600.0
2007-08-08 11:15:00,28.68,28.7,28.67,28.69,52400.0,16.0834,16.0947,16.0778,16.089,52400.0
2007-08-08 11:20:00,28.68,28.71,28.68,28.71,39400.0,16.0834,16.1003,16.0834,16.1003,39400.0
2007-08-08 11:25:00,28.71,28.73,28.69,28.7,74800.0,16.1003,16.1115,16.089,16.0947,74800.0
2007-08-08 11:30:00,28.7,28.7,28.67,28.68,39000.0,16.0947,16.0947,16.0778,16.0834,39000.0
2007-08-08 11:35:00,28.68,28.7,28.68,28.68,56400.0,16.0834,16.0947,16.0834,16.0834,56400.0
2007-08-08 11:40:00,28.68,28.68,28.66,28.66,41200.0,16.0834,16.0834,16.0722,16.0722,41200.0
2007-08-08 11:45:00,28.66,28.68,28.64,28.68,63000.0,16.0722,16.0834,16.061,16.0834,63000.0
2007-08-08 11:50:00,28.68,28.7,28.66,28.68,59200.0,16.0834,16.0947,16.0722,16.0834,59200.0
2007-08-08 11:55:00,28.68,28.68,28.65,28.66,40200.0,16.0834,16.0834,16.0666,16.0722,40200.0
2007-08-08 12:00:00,28.66,28.66,28.61,28.61,42000.0,16.0722,16.0722,16.0442,16.0442,42000.0
2007-08-08 12:05:00,28.61,28.63,28.6,28.6,33400.0,16.0442,16.0554,16.0386,16.0386,33400.0
2007-08-08 12:10:00,28.6,28.6,28.58,28.58,55600.0,16.0386,16.0386,16.0274,16.0274,55600.0
2007-08-08 12:15:00,28.58,28.6,28.57,28.59,55400.0,16.0274,16.0386,16.0218,16.033,55400.0
2007-08-08 12:20:00,28.59,28.61,28.59,28.59,51400.0,16.033,16.0442,16.033,16.033,51400.0
2007-08-08 12:25:00,28.59,28.61,28.58,28.59,44000.0,16.033,16.0442,16.0274,16.033,44000.0
2007-08-08 12:30:00,28.59,28.61,28.59,28.61,70800.0,16.033,16.0442,16.033,16.0442,70800.0
2007-08-08 12:35:00,28.61,28.67,28.61,28.66,79000.0,16.0442,16.0778,16.0442,16.0722,79000.0
2007-08-08 12:40:00,28.66,28.66,28.61,28.61,39800.0,16.0722,16.0722,16.0442,16.0442,39800.0
2007-08-08 12:45:00,28.61,28.65,28.61,28.64,49800.0,16.0442,16.0666,16.0442,16.061,49800.0
2007-08-08 12:50:00,28.64,28.65,28.6,28.61,85600.0,16.061,16.0666,16.0386,16.0442,85600.0
2007-08-08 12:55:00,28.61,28.63,28.6,28.63,45800.0,16.0442,16.0554,16.0386,16.0554,45800.0
2007-08-08 13:00:00,28.62,28.64,28.61,28.61,50800.0,16.0498,16.061,16.0442,16.0442,50800.0
2007-08-08 13:05:00,28.61,28.64,28.61,28.62,54400.0,16.0442,16.061,16.0442,16.0498,54400.0
2007-08-08 13:10:00,28.62,28.66,28.6,28.64,60000.0,16.0498,16.0722,16.0386,16.061,60000.0
2007-08-08 13:15:00,28.64,28.65,28.6,28.61,63400.0,16.061,16.0666,16.0386,16.0442,63400.0
2007-08-08 13:20:00,28.62,28.62,28.59,28.59,61000.0,16.0498,16.0498,16.033,16.033,61000.0
2007-08-08 13:25:00,28.59,28.63,28.59,28.61,61400.0,16.033,16.0554,16.033,16.0442,61400.0
2007-08-08 13:30:00,28.61,28.65,28.61,28.65,55400.0,16.0442,16.0666,16.0442,16.0666,55400.0
2007-08-08 13:35:00,28.65,28.66,28.61,28.65,134600.0,16.0666,16.0722,16.0442,16.0666,134600.0
2007-08-08 13:40:00,28.65,28.67,28.65,28.67,55200.0,16.0666,16.0778,16.0666,16.0778,55200.0
2007-08-08 13:45:00,28.66,28.69,28.66,28.67,49800.0,16.0722,16.089,16.0722,16.0778,49800.0
2007-08-08 13:50:00,28.67,28.68,28.63,28.64,276600.0,16.0778,16.0834,16.0554,16.061,276600.0
2007-08-08 13:55:00,28.64,28.64,28.61,28.61,50600.0,16.061,16.061,16.0442,16.0442,50600.0
2007-08-08 14:00:00,28.61,28.62,28.59,28.59,49800.0,16.0442,16.0498,16.033,16.033,49800.0
2007-08-08 14:05:00,28.59,28.59,28.56,28.56,77600.0,16.033,16.033,16.0161,16.0161,77600.0
2007-08-08 14:10:00,28.56,28.61,28.55,28.59,97800.0,16.0161,16.0442,16.0105,16.033,97800.0
2007-08-08 14:15:00,28.59,28.59,28.57,28.58,34000.0,16.033,16.033,16.0218,16.0274,34000.0
2007-08-08 14:20:00,28.58,28.58,28.57,28.57,53000.0,16.0274,16.0274,16.0218,16.0218,53000.0
2007-08-08 14:25:00,28.57,28.6,28.55,28.56,87800.0,16.0218,16.0386,16.0105,16.0161,87800.0
2007-08-08 14:30:00,28.56,28.56,28.54,28.54,73800.0,16.0161,16.0161,16.0049,16.0049,73800.0
2007-08-08 14:35:00,28.54,28.54,28.46,28.47,133000.0,16.0049,16.0049,15.9601,15.9657,133000.0
2007-08-08 14:40:00,28.47,28.47,28.4,28.4,130400.0,15.9657,15.9657,15.9264,15.9264,130400.0
2007-08-08 14:45:00,28.4,28.42,28.38,28.39,81400.0,15.9264,15.9376,15.9152,15.9208,81400.0
2007-08-08 14:50:00,28.38,28.45,28.36,28.45,100800.0,15.9152,15.9545,15.904,15.9545,100800.0
2007-08-08 14:55:00,28.44,28.5,28.44,28.5,131400.0,15.9488,15.9825,15.9488,15.9825,131400.0
2007-08-08 15:00:00,28.5,28.5,28.43,28.43,93200.0,15.9825,15.9825,15.9432,15.9432,93200.0
2007-08-08 15:05:00,28.43,28.46,28.36,28.38,121600.0,15.9432,15.9601,15.904,15.9152,121600.0
2007-08-08 15:10:00,28.36,28.42,28.35,28.38,149200.0,15.904,15.9376,15.8984,15.9152,149200.0
2007-08-08 15:15:00,28.39,28.42,28.35,28.41,122200.0,15.9208,15.9376,15.8984,15.932,122200.0
2007-08-08 15:20:00,28.4,28.44,28.36,28.37,115000.0,15.9264,15.9488,15.904,15.9096,115000.0
2007-08-08 15:25:00,28.38,28.42,28.33,28.42,132200.0,15.9152,15.9376,15.8872,15.9376,132200.0
2007-08-08 15:30:00,28.41,28.48,28.31,28.43,143600.0,15.932,15.9713,15.8759,15.9432,143600.0
2007-08-08 15:35:00,28.43,28.51,28.4,28.49,113600.0,15.9432,15.9881,15.9264,15.9769,113600.0
2007-08-08 15:40:00,28.49,28.49,28.39,28.39,150000.0,15.9769,15.9769,15.9208,15.9208,150000.0
2007-08-08 15:45:00,28.39,28.46,28.35,28.4,220800.0,15.9208,15.9601,15.8984,15.9264,220800.0
2007-08-08 15:50:00,28.4,28.43,28.31,28.32,344200.0,15.9264,15.9432,15.8759,15.8816,344200.0
2007-08-08 15:55:00,28.32,28.5,28.25,28.49,289600.0,15.8816,15.9825,15.8423,15.9769,289600.0
2007-08-09 09:30:00,28.2,28.28,28.15,28.15,48200.0,15.8143,15.8591,15.7862,15.7862,48200.0
2007-08-09 09:35:00,28.14,28.43,28.13,28.38,44200.0,15.7806,15.9432,15.775,15.9152,44200.0
2007-08-09 09:40:00,28.38,28.61,28.35,28.36,70600.0,15.9152,16.0442,15.8984,15.904,70600.0
2007-08-09 09:45:00,28.35,28.38,28.28,28.35,54200.0,15.8984,15.9152,15.8591,15.8984,54200.0
2007-08-09 09:50:00,28.34,28.43,28.25,28.4,77200.0,15.8928,15.9432,15.8423,15.9264,77200.0
2007-08-09 09:55:00,28.39,28.42,28.26,28.27,55800.0,15.9208,15.9376,15.8479,15.8535,55800.0
2007-08-09 10:00:00,28.27,28.36,28.25,28.26,47800.0,15.8535,15.904,15.8423,15.8479,47800.0
2007-08-09 10:05:00,28.25,28.31,28.24,28.3,73600.0,15.8423,15.8759,15.8367,15.8703,73600.0
2007-08-09 10:10:00,28.3,28.31,28.25,28.25,159400.0,15.8703,15.8759,15.8423,15.8423,159400.0
2007-08-09 10:15:00,28.26,28.3,28.23,28.24,60600.0,15.8479,15.8703,15.8311,15.8367,60600.0
2007-08-09 10:20:00,28.24,28.25,28.17,28.2,46800.0,15.8367,15.8423,15.7974,15.8143,46800.0
2007-08-09 10:25:00,28.22,28.23,28.17,28.18,45400.0,15.8255,15.8311,15.7974,15.803,45400.0
2007-08-09 10:30:00,28.18,28.27,28.18,28.24,82200.0,15.803,15.8535,15.803,15.8367,82200.0
2007-08-09 10:35:00,28.25,28.3,28.24,28.28,82800.0,15.8423,15.8703,15.8367,15.8591,82800.0
2007-08-09 10:40:00,28.28,28.3,28.25,28.25,59000.0,15.8591,15.8703,15.8423,15.8423,59000.0
2007-08-09 10:45:00,28.25,28.25,28.16,28.2,71000.0,15.8423,15.8423,15.7918,15.8143,71000.0
2007-08-09 10:50:00,28.2,28.27,28.18,28.25,54200.0,15.8143,15.8535,15.803,15.8423,54200.0
2007-08-09 10:55:00,28.26,28.29,28.22,28.23,32200.0,15.8479,15.8647,15.8255,15.8311,32200.0
2007-08-09 11:00:00,28.23,28.29,28.2,28.22,47800.0,15.8311,15.8647,15.8143,15.8255,47800.0
2007-08-09 11:05:00,28.23,28.29,28.21,28.23,53200.0,15.8311,15.8647,15.8199,15.8311,53200.0
2007-08-09 11:10:00,28.23,28.31,28.22,28.28,53800.0,15.8311,15.8759,15.8255,15.8591,53800.0
2007-08-09 11:15:00,28.28,28.28,28.23,28.26,37600.0,15.8591,15.8591,15.8311,15.8479,37600.0
2007-08-09 11:20:00,28.25,28.28,28.22,28.24,38000.0,15.8423,15.8591,15.8255,15.8367,38000.0
2007-08-09 11:25:00,28.23,28.24,28.18,28.18,47600.0,15.8311,15.8367,15.803,15.803,47600.0
2007-08-09 11:30:00,28.18,28.2,28.14,28.18,77600.0,15.803,15.8143,15.7806,15.803,77600.0
2007-08-09 11:35:00,28.18,28.18,28.16,28.17,104000.0,15.803,15.803,15.7918,15.7974,104000.0
2007-08-09 11:40:00,28.17,28.17,28.11,28.11,61400.0,15.7974,15.7974,15.7638,15.7638,61400.0
2007-08-09 11:45:00,28.12,28.13,28.06,28.07,74400.0,15.7694,15.775,15.7357,15.7414,74400.0
2007-08-09 11:50:00,28.07,28.09,27.98,28.01,105000.0,15.7414,15.7526,15.6909,15.7077,105000.0
2007-08-09 11:55:00,28.0,28.06,28.0,28.05,56200.0,15.7021,15.7357,15.7021,15.7301,56200.0
2007-08-09 12:00:00,28.06,28.1,28.03,28.08,121600.0,15.7357,15.7582,15.7189,15.747,121600.0
2007-08-09 12:05:00,28.11,28.11,27.96,27.99,129000.0,15.7638,15.7638,15.6797,15.6965,129000.0
2007-08-09 12:10:00,27.98,28.02,27.97,28.0,46200.0,15.6909,15.7133,15.6853,15.7021,46200.0
2007-08-09 12:15:00,28.0,28.02,27.93,27.93,61200.0,15.7021,15.7133,15.6628,15.6628,61200.0
2007-08-09 12:20:00,27.93,27.93,27.89,27.9,54200.0,15.6628,15.6628,15.6404,15.646,54200.0
2007-08-09 12:25:00,27.89,27.9,27.83,27.84,84800.0,15.6404,15.646,15.6068,15.6124,84800.0
2007-08-09 12:30:00,27.82,27.83,27.73,27.75,110400.0,15.6012,15.6068,15.5507,15.5619,110400.0
2007-08-09 12:35:00,27.74,27.75,27.63,27.65,145000.0,15.5563,15.5619,15.4946,15.5058,145000.0
2007-08-09 12:40:00,27.66,27.71,27.57,27.61,164000.0,15.5114,15.5395,15.461,15.4834,164000.0
2007-08-09 12:45:00,27.59,27.61,27.52,27.52,59600.0,15.4722,15.4834,15.4329,15.4329,59600.0
2007-08-09 12:50:00,27.52,27.52,27.43,27.45,138600.0,15.4329,15.4329,15.3825,15.3937,138600.0
2007-08-09 12:55:00,27.45,27.49,27.43,27.49,69400.0,15.3937,15.4161,15.3825,15.4161,69400.0
2007-08-09 13:00:00,27.49,27.52,27.43,27.45,78000.0,15.4161,15.4329,15.3825,15.3937,78000.0
2007-08-09 13:05:00,27.43,27.55,27.43,27.55,45600.0,15.3825,15.4497,15.3825,15.4497,45600.0
2007-08-09 13:10:00,27.55,27.55,27.44,27.45,162600.0,15.4497,15.4497,15.3881,15.3937,162600.0
2007-08-09 13:15:00,27.45,27.51,27.39,27.4,216200.0,15.3937,15.4273,15.36,15.3656,216200.0
2007-08-09 13:20:00,27.4,27.5,27.39,27.49,93200.0,15.3656,15.4217,15.36,15.4161,93200.0
2007-08-09 13:25:00,27.5,27.55,27.5,27.55,56200.0,15.4217,15.4497,15.4217,15.4497,56200.0
2007-08-09 13:30:00,27.55,27.55,27.49,27.52,99000.0,15.4497,15.4497,15.4161,15.4329,99000.0
2007-08-09 13:35:00,27.5,27.6,27.5,27.59,47400.0,15.4217,15.4778,15.4217,15.4722,47400.0
2007-08-09 13:40:00,27.59,27.63,27.59,27.63,58800.0,15.4722,15.4946,15.4722,15.4946,58800.0
2007-08-09 13:45:00,27.63,27.72,27.63,27.71,109600.0,15.4946,15.5451,15.4946,15.5395,109600.0
2007-08-09 13:50:00,27.71,27.75,27.71,27.73,91000.0,15.5395,15.5619,15.5395,15.5507,91000.0
2007-08-09 13:55:00,27.74,27.74,27.72,27.72,50600.0,15.5563,15.5563,15.5451,15.5451,50600.0
2007-08-09 14:00:00,27.72,27.72,27.67,27.68,73600.0,15.5451,15.5451,15.517,15.5226,73600.0
2007-08-09 14:05:00,27.68,27.72,27.68,27.72,71000.0,15.5226,15.5451,15.5226,15.5451,71000.0
2007-08-09 14:10:00,27.72,27.77,27.72,27.77,80800.0,15.5451,15.5731,15.5451,15.5731,80800.0
2007-08-09 14:15:00,27.77,27.78,27.72,27.78,91000.0,15.5731,15.5787,15.5451,15.5787,91000.0
2007-08-09 14:20:00,27.79,27.79,27.76,27.76,33200.0,15.5843,15.5843,15.5675,15.5675,33200.0
2007-08-09 14:25:00,27.75,27.77,27.71,27.75,147400.0,15.5619,15.5731,15.5395,15.5619,147400.0
2007-08-09 14:30:00,27.74,27.76,27.68,27.68,210000.0,15.5563,15.5675,15.5226,15.5226,210000.0
2007-08-09 14:35:00,27.68,27.74,27.68,27.73,80000.0,15.5226,15.5563,15.5226,15.5507,80000.0
2007-08-09 14:40:00,27.73,27.79,27.68,27.76,97800.0,15.5507,15.5843,15.5226,15.5675,97800.0
2007-08-09 14:45:00,27.76,27.77,27.73,27.75,62400.0,15.5675,15.5731,15.5507,15.5619,62400.0
2007-08-09 14:50:00,27.75,27.8,27.74,27.79,75400.0,15.5619,15.5899,15.5563,15.5843,75400.0
2007-08-09 14:55:00,27.77,27.85,27.7,27.71,178800.0,15.5731,15.618,15.5339,15.5395,178800.0
2007-08-09 15:00:00,27.7,27.82,27.7,27.73,127200.0,15.5339,15.6012,15.5339,15.5507,127200.0
2007-08-09 15:05:00,27.73,27.84,27.68,27.84,79200.0,15.5507,15.6124,15.5226,15.6124,79200.0
2007-08-09 15:10:00,27.83,27.83,27.75,27.83,88200.0,15.6068,15.6068,15.5619,15.6068,88200.0
2007-08-09 15:15:00,27.82,27.95,27.82,27.91,77600.0,15.6012,15.6741,15.6012,15.6516,77600.0
2007-08-09 15:20:00,27.9,27.9,27.87,27.88,147200.0,15.646,15.646,15.6292,15.6348,147200.0
2007-08-09 15:25:00,27.88,27.93,27.84,27.93,168600.0,15.6348,15.6628,15.6124,15.6628,168600.0
2007-08-09 15:30:00,27.93,27.95,27.85,27.85,176400.0,15.6628,15.6741,15.618,15.618,176400.0
2007-08-09 15:35:00,27.86,27.87,27.73,27.79,202000.0,15.6236,15.6292,15.5507,15.5843,202000.0
2007-08-09 15:40:00,27.8,27.8,27.73,27.78,281200.0,15.5899,15.5899,15.5507,15.5787,281200.0
2007-08-09 15:45:00,27.78,27.78,27.7,27.75,177800.0,15.5787,15.5787,15.5339,15.5619,177800.0
2007-08-09 15:50:00,27.75,27.75,27.51,27.52,292200.0,15.5619,15.5619,15.4273,15.4329,292200.0
2007-08-09 15:55:00,27.52,27.53,27.42,27.42,419200.0,15.4329,15.4385,15.3768,15.3768,419200.0
2007-08-10 09:30:00,27.24,27.31,27.09,27.16,105400.0,15.2759,15.3152,15.1918,15.231,105400.0
2007-08-10 09:35:00,27.17,27.48,27.14,27.43,101000.0,15.2366,15.4105,15.2198,15.3825,101000.0
2007-08-10 09:40:00,27.43,27.47,27.36,27.45,71400.0,15.3825,15.4049,15.3432,15.3937,71400.0
2007-08-10 09:45:00,27.44,27.62,27.44,27.61,129800.0,15.3881,15.489,15.3881,15.4834,129800.0
2007-08-10 09:50:00,27.61,27.72,27.6,27.7,146800.0,15.4834,15.5451,15.4778,15.5339,146800.0
2007-08-10 09:55:00,27.72,27.75,27.68,27.71,108800.0,15.5451,15.5619,15.5226,15.5395,108800.0
2007-08-10 10:00:00,27.72,27.84,27.71,27.81,85400.0,15.5451,15.6124,15.5395,15.5956,85400.0
2007-08-10 10:05:00,27.82,27.83,27.72,27.76,150400.0,15.6012,15.6068,15.5451,15.5675,150400.0
2007-08-10 10:10:00,27.75,27.75,27.68,27.75,85800.0,15.5619,15.5619,15.5226,15.5619,85800.0
2007-08-10 10:15:00,27.75,27.77,27.65,27.68,167400.0,15.5619,15.5731,15.5058,15.5226,167400.0
2007-08-10 10:20:00,27.69,27.69,27.47,27.48,124000.0,15.5283,15.5283,15.4049,15.4105,124000.0
2007-08-10 10:25:00,27.5,27.5,27.4,27.43,87800.0,15.4217,15.4217,15.3656,15.3825,87800.0
2007-08-10 10:30:00,27.42,27.43,27.34,27.34,93800.0,15.3768,15.3825,15.332,15.332,93800.0
2007-08-10 10:35:00,27.34,27.36,27.33,27.35,83800.0,15.332,15.3432,15.3264,15.3376,83800.0
2007-08-10 10:40:00,27.35,27.42,27.33,27.36,170800.0,15.3376,15.3768,15.3264,15.3432,170800.0
2007-08-10 10:45:00,27.36,27.37,27.33,27.34,109400.0,15.3432,15.3488,15.3264,15.332,109400.0
2007-08-10 10:50:00,27.34,27.41,27.32,27.4,140600.0,15.332,15.3712,15.3208,15.3656,140600.0
2007-08-10 10:55:00,27.4,27.45,27.39,27.43,216400.0,15.3656,15.3937,15.36,15.3825,216400.0
2007-08-10 11:00:00,27.44,27.5,27.42,27.5,172600.0,15.3881,15.4217,15.3768,15.4217,172600.0
2007-08-10 11:05:00,27.5,27.52,27.41,27.43,577600.0,15.4217,15.4329,15.3712,15.3825,577600.0
2007-08-10 11:10:00,27.43,27.49,27.39,27.48,339600.0,15.3825,15.4161,15.36,15.4105,339600.0
2007-08-10 11:15:00,27.48,27.49,27.45,27.48,268000.0,15.4105,15.4161,15.3937,15.4105,268000.0
2007-08-10 11:20:00,27.47,27.5,27.42,27.5,205200.0,15.4049,15.4217,15.3768,15.4217,205200.0
2007-08-10 11:25:00,27.5,27.51,27.43,27.44,146600.0,15.4217,15.4273,15.3825,15.3881,146600.0
2007-08-10 11:30:00,27.45,27.5,27.44,27.48,448600.0,15.3937,15.4217,15.3881,15.4105,448600.0
2007-08-10 11:35:00,27.49,27.5,27.46,27.47,279000.0,15.4161,15.4217,15.3993,15.4049,279000.0
2007-08-10 11:40:00,27.46,27.53,27.45,27.53,47200.0,15.3993,15.4385,15.3937,15.4385,47200.0
2007-08-10 11:45:00,27.53,27.57,27.48,27.55,245800.0,15.4385,15.461,15.4105,15.4497,245800.0
2007-08-10 11:50:00,27.55,27.58,27.54,27.57,46200.0,15.4497,15.4666,15.4441,15.461,46200.0
2007-08-10 11:55:00,27.57,27.68,27.54,27.68,59200.0,15.461,15.5226,15.4441,15.5226,59200.0
2007-08-10 12:00:00,27.7,27.73,27.68,27.73,59400.0,15.5339,15.5507,15.5226,15.5507,59400.0
2007-08-10 12:05:00,27.73,27.85,27.71,27.8,72600.0,15.5507,15.618,15.5395,15.5899,72600.0
2007-08-10 12:10:00,27.8,27.83,27.8,27.83,36600.0,15.5899,15.6068,15.5899,15.6068,36600.0
2007-08-10 12:15:00,27.83,27.83,27.75,27.8,317000.0,15.6068,15.6068,15.5619,15.5899,317000.0
2007-08-10 12:20:00,27.8,27.84,27.77,27.84,356200.0,15.5899,15.6124,15.5731,15.6124,356200.0
2007-08-10 12:25:00,27.82,27.84,27.78,27.81,85600.0,15.6012,15.6124,15.5787,15.5956,85600.0
2007-08-10 12:30:00,27.81,27.82,27.77,27.8,137000.0,15.5956,15.6012,15.5731,15.5899,137000.0
2007-08-10 12:35:00,27.8,27.8,27.75,27.77,105200.0,15.5899,15.5899,15.5619,15.5731,105200.0
2007-08-10 12:40:00,27.77,27.78,27.71,27.75,47400.0,15.5731,15.5787,15.5395,15.5619,47400.0
2007-08-10 12:45:00,27.75,27.75,27.68,27.7,46800.0,15.5619,15.5619,15.5226,15.5339,46800.0
2007-08-10 12:50:00,27.7,27.78,27.69,27.78,102800.0,15.5339,15.5787,15.5283,15.5787,102800.0
2007-08-10 12:55:00,27.79,27.8,27.76,27.78,97800.0,15.5843,15.5899,15.5675,15.5787,97800.0
2007-08-10 13:00:00,27.78,27.81,27.77,27.78,98600.0,15.5787,15.5956,15.5731,15.5787,98600.0
2007-08-10 13:05:00,27.78,27.81,27.73,27.81,303400.0,15.5787,15.5956,15.5507,15.5956,303400.0
2007-08-10 13:10:00,27.81,27.82,27.76,27.77,209800.0,15.5956,15.6012,15.5675,15.5731,209800.0
2007-08-10 13:15:00,27.77,27.81,27.77,27.79,114800.0,15.5731,15.5956,15.5731,15.5843,114800.0
2007-08-10 13:20:00,27.78,27.83,27.77,27.77,154400.0,15.5787,15.6068,15.5731,15.5731,154400.0
2007-08-10 13:25:00,27.78,27.78,27.75,27.75,393800.0,15.5787,15.5787,15.5619,15.5619,393800.0
2007-08-10 13:30:00,27.77,27.77,27.7,27.7,48800.0,15.5731,15.5731,15.5339,15.5339,48800.0
2007-08-10 13:35:00,27.71,27.78,27.7,27.74,59800.0,15.5395,15.5787,15.5339,15.5563,59800.0
2007-08-10 13:40:00,27.74,27.77,27.73,27.76,49800.0,15.5563,15.5731,15.5507,15.5675,49800.0
2007-08-10 13:45:00,27.77,27.77,27.65,27.65,79800.0,15.5731,15.5731,15.5058,15.5058,79800.0
2007-08-10 13:50:00,27.65,27.78,27.64,27.73,197200.0,15.5058,15.5787,15.5002,15.5507,197200.0
2007-08-10 13:55:00,27.73,27.76,27.72,27.75,35600.0,15.5507,15.5675,15.5451,15.5619,35600.0
2007-08-10 14:00:00,27.75,27.77,27.73,27.75,81800.0,15.5619,15.5731,15.5507,15.5619,81800.0
2007-08-10 14:05:00,27.76,27.77,27.74,27.75,110600.0,15.5675,15.5731,15.5563,15.5619,110600.0
2007-08-10 14:10:00,27.75,27.77,27.71,27.75,45000.0,15.5619,15.5731,15.5395,15.5619,45000.0
2007-08-10 14:15:00,27.75,27.78,27.75,27.77,35400.0,15.5619,15.5787,15.5619,15.5731,35400.0
2007-08-10 14:20:00,27.77,27.78,27.71,27.74,121400.0,15.5731,15.5787,15.5395,15.5563,121400.0
2007-08-10 14:25:00,27.75,27.8,27.75,27.79,76000.0,15.5619,15.5899,15.5619,15.5843,76000.0
2007-08-10 14:30:00,27.79,27.8,27.72,27.77,81600.0,15.5843,15.5899,15.5451,15.5731,81600.0
2007-08-10 14:35:00,27.78,27.81,27.73,27.75,111400.0,15.5787,15.5956,15.5507,15.5619,111400.0
2007-08-10 14:40:00,27.75,27.78,27.74,27.76,507600.0,15.5619,15.5787,15.5563,15.5675,507600.0
2007-08-10 14:45:00,27.75,27.77,27.73,27.75,115400.0,15.5619,15.5731,15.5507,15.5619,115400.0
2007-08-10 14:50:00,27.75,27.77,27.73,27.74,84800.0,15.5619,15.5731,15.5507,15.5563,84800.0
2007-08-10 14:55:00,27.75,27.76,27.72,27.74,110000.0,15.5619,15.5675,15.5451,15.5563,110000.0
2007-08-10 15:00:00,27.75,27.77,27.74,27.77,97800.0,15.5619,15.5731,15.5563,15.5731,97800.0
2007-08-10 15:05:00,27.77,27.79,27.75,27.75,175000.0,15.5731,15.5843,15.5619,15.5619,175000.0
2007-08-10 15:10:00,27.75,27.78,27.74,27.77,136000.0,15.5619,15.5787,15.5563,15.5731,136000.0
2007-08-10 15:15:00,27.77,27.78,27.69,27.69,176200.0,15.5731,15.5787,15.5283,15.5283,176200.0
2007-08-10 15:20:00,27.69,27.75,27.69,27.74,109800.0,15.5283,15.5619,15.5283,15.5563,109800.0
2007-08-10 15:25:00,27.74,27.83,27.73,27.74,465200.0,15.5563,15.6068,15.5507,15.5563,465200.0
2007-08-10 15:30:00,27.74,27.81,27.74,27.77,187800.0,15.5563,15.5956,15.5563,15.5731,187800.0
2007-08-10 15:35:00,27.77,27.85,27.74,27.79,681400.0,15.5731,15.618,15.5563,15.5843,681400.0
2007-08-10 15:40:00,27.78,27.8,27.74,27.75,192800.0,15.5787,15.5899,15.5563,15.5619,192800.0
2007-08-10 15:45:00,27.75,27.76,27.71,27.74,248200.0,15.5619,15.5675,15.5395,15.5563,248200.0
2007-08-10 15:50:00,27.75,27.75,27.71,27.75,184800.0,15.5619,15.5619,15.5395,15.5619,184800.0
2007-08-10 15:55:00,27.75,27.75,27.65,27.66,114200.0,15.5619,15.5619,15.5058,15.5114,114200.0
2007-08-13 09:30:00,27.85,27.85,27.75,27.78,86400.0,15.618,15.618,15.5619,15.5787,86400.0
2007-08-13 09:35:00,27.76,27.92,27.7,27.7,47400.0,15.5675,15.6572,15.5339,15.5339,47400.0
2007-08-13 09:40:00,27.71,27.97,27.7,27.75,70200.0,15.5395,15.6853,15.5339,15.5619,70200.0
2007-08-13 09:45:00,27.74,27.75,27.71,27.74,62400.0,15.5563,15.5619,15.5395,15.5563,62400.0
2007-08-13 09:50:00,27.74,27.79,27.74,27.78,57400.0,15.5563,15.5843,15.5563,15.5787,57400.0
2007-08-13 09:55:00,27.78,27.85,27.75,27.83,472200.0,15.5787,15.618,15.5619,15.6068,472200.0
2007-08-13 10:00:00,27.83,27.86,27.74,27.74,210600.0,15.6068,15.6236,15.5563,15.5563,210600.0
2007-08-13 10:05:00,27.75,27.75,27.73,27.74,45000.0,15.5619,15.5619,15.5507,15.5563,45000.0
2007-08-13 10:10:00,27.74,27.75,27.73,27.75,96200.0,15.5563,15.5619,15.5507,15.5619,96200.0
2007-08-13 10:15:00,27.75,27.79,27.72,27.74,108600.0,15.5619,15.5843,15.5451,15.5563,108600.0
2007-08-13 10:20:00,27.74,27.81,27.74,27.78,86600.0,15.5563,15.5956,15.5563,15.5787,86600.0
2007-08-13 10:25:00,27.77,27.84,27.77,27.81,73200.0,15.5731,15.6124,15.5731,15.5956,73200.0
2007-08-13 10:30:00,27.81,27.86,27.78,27.84,105200.0,15.5956,15.6236,15.5787,15.6124,105200.0
2007-08-13 10:35:00,27.84,27.86,27.83,27.83,79800.0,15.6124,15.6236,15.6068,15.6068,79800.0
2007-08-13 10:40:00,27.83,27.83,27.8,27.82,488400.0,15.6068,15.6068,15.5899,15.6012,488400.0
2007-08-13 10:45:00,27.82,27.84,27.8,27.84,95400.0,15.6012,15.6124,15.5899,15.6124,95400.0
2007-08-13 10:50:00,27.84,27.87,27.82,27.84,85400.0,15.6124,15.6292,15.6012,15.6124,85400.0
2007-08-13 10:55:00,27.84,27.91,27.82,27.9,119400.0,15.6124,15.6516,15.6012,15.646,119400.0
2007-08-13 11:00:00,27.9,27.92,27.86,27.87,160600.0,15.646,15.6572,15.6236,15.6292,160600.0
2007-08-13 11:05:00,27.86,27.88,27.85,27.86,85400.0,15.6236,15.6348,15.618,15.6236,85400.0
2007-08-13 11:10:00,27.85,27.87,27.83,27.85,87600.0,15.618,15.6292,15.6068,15.618,87600.0
2007-08-13 11:15:00,27.85,27.86,27.84,27.85,115600.0,15.618,15.6236,15.6124,15.618,115600.0
2007-08-13 11:20:00,27.85,27.85,27.83,27.84,105400.0,15.618,15.618,15.6068,15.6124,105400.0
2007-08-13 11:25:00,27.84,27.85,27.83,27.85,71800.0,15.6124,15.618,15.6068,15.618,71800.0
2007-08-13 11:30:00,27.85,27.88,27.84,27.86,87000.0,15.618,15.6348,15.6124,15.6236,87000.0
2007-08-13 11:35:00,27.86,27.88,27.85,27.88,53800.0,15.6236,15.6348,15.618,15.6348,53800.0
2007-08-13 11:40:00,27.87,27.88,27.84,27.88,59200.0,15.6292,15.6348,15.6124,15.6348,59200.0
2007-08-13 11:45:00,27.88,27.88,27.85,27.85,57800.0,15.6348,15.6348,15.618,15.618,57800.0
2007-08-13 11:50:00,27.86,27.88,27.83,27.88,60400.0,15.6236,15.6348,15.6068,15.6348,60400.0
2007-08-13 11:55:00,27.88,27.92,27.86,27.9,68800.0,15.6348,15.6572,15.6236,15.646,68800.0
2007-08-13 12:00:00,27.9,27.97,27.89,27.96,78000.0,15.646,15.6853,15.6404,15.6797,78000.0
2007-08-13 12:05:00,27.96,28.0,27.94,27.99,52400.0,15.6797,15.7021,15.6685,15.6965,52400.0
2007-08-13 12:10:00,27.99,28.0,27.96,27.99,53800.0,15.6965,15.7021,15.6797,15.6965,53800.0
2007-08-13 12:15:00,27.98,27.99,27.93,27.96,130800.0,15.6909,15.6965,15.6628,15.6797,130800.0
2007-08-13 12:20:00,27.95,27.96,27.94,27.95,39200.0,15.6741,15.6797,15.6685,15.6741,39200.0
2007-08-13 12:25:00,27.96,27.96,27.92,27.93,62200.0,15.6797,15.6797,15.6572,15.6628,62200.0
2007-08-13 12:30:00,27.93,27.93,27.91,27.93,52400.0,15.6628,15.6628,15.6516,15.6628,52400.0
2007-08-13 12:35:00,27.93,27.93,27.92,27.92,60200.0,15.6628,15.6628,15.6572,15.6572,60200.0
2007-08-13 12:40:00,27.93,27.93,27.91,27.92,47400.0,15.6628,15.6628,15.6516,15.6572,47400.0
2007-08-13 12:45:00,27.93,27.93,27.91,27.93,40800.0,15.6628,15.6628,15.6516,15.6628,40800.0
2007-08-13 12:50:00,27.92,27.93,27.92,27.93,39400.0,15.6572,15.6628,15.6572,15.6628,39400.0
2007-08-13 12:55:00,27.93,27.93,27.92,27.93,85600.0,15.6628,15.6628,15.6572,15.6628,85600.0
2007-08-13 13:00:00,27.93,27.93,27.9,27.9,91200.0,15.6628,15.6628,15.646,15.646,91200.0
2007-08-13 13:05:00,27.9,27.93,27.9,27.92,76200.0,15.646,15.6628,15.646,15.6572,76200.0
2007-08-13 13:10:00,27.92,27.93,27.9,27.91,54600.0,15.6572,15.6628,15.646,15.6516,54600.0
2007-08-13 13:15:00,27.91,27.93,27.91,27.92,55800.0,15.6516,15.6628,15.6516,15.6572,55800.0
2007-08-13 13:20:00,27.92,27.93,27.9,27.9,97600.0,15.6572,15.6628,15.646,15.646,97600.0
2007-08-13 13:25:00,27.91,27.93,27.9,27.91,47200.0,15.6516,15.6628,15.646,15.6516,47200.0
2007-08-13 13:30:00,27.92,27.93,27.9,27.93,83000.0,15.6572,15.6628,15.646,15.6628,83000.0
2007-08-13 13:35:00,27.93,27.93,27.92,27.93,44200.0,15.6628,15.6628,15.6572,15.6628,44200.0
2007-08-13 13:40:00,27.92,27.93,27.92,27.92,80200.0,15.6572,15.6628,15.6572,15.6572,80200.0
2007-08-13 13:45:00,27.93,27.93,27.92,27.92,43000.0,15.6628,15.6628,15.6572,15.6572,43000.0
2007-08-13 13:50:00,27.92,27.96,27.92,27.94,96800.0,15.6572,15.6797,15.6572,15.6685,96800.0
2007-08-13 13:55:00,27.94,28.0,27.94,28.0,130800.0,15.6685,15.7021,15.6685,15.7021,130800.0
2007-08-13 14:00:00,28.0,28.03,27.99,28.01,126400.0,15.7021,15.7189,15.6965,15.7077,126400.0
2007-08-13 14:05:00,28.01,28.03,28.0,28.03,86600.0,15.7077,15.7189,15.7021,15.7189,86600.0
2007-08-13 14:10:00,28.03,28.03,28.02,28.02,43600.0,15.7189,15.7189,15.7133,15.7133,43600.0
2007-08-13 14:15:00,28.02,28.03,28.0,28.01,138400.0,15.7133,15.7189,15.7021,15.7077,138400.0
2007-08-13 14:20:00,28.01,28.07,28.0,28.05,154200.0,15.7077,15.7414,15.7021,15.7301,154200.0
2007-08-13 14:25:00,28.05,28.06,28.04,28.05,86800.0,15.7301,15.7357,15.7245,15.7301,86800.0
2007-08-13 14:30:00,28.05,28.06,28.02,28.04,94600.0,15.7301,15.7357,15.7133,15.7245,94600.0
2007-08-13 14:35:00,28.04,28.04,27.98,27.99,84200.0,15.7245,15.7245,15.6909,15.6965,84200.0
2007-08-13 14:40:00,28.0,28.0,27.93,27.94,63000.0,15.7021,15.7021,15.6628,15.6685,63000.0
2007-08-13 14:45:00,27.95,27.97,27.93,27.95,59400.0,15.6741,15.6853,15.6628,15.6741,59400.0
2007-08-13 14:50:00,27.95,27.97,27.93,27.95,82600.0,15.6741,15.6853,15.6628,15.6741,82600.0
2007-08-13 14:55:00,27.95,27.96,27.93,27.93,63600.0,15.6741,15.6797,15.6628,15.6628,63600.0
2007-08-13 15:00:00,27.93,27.95,27.91,27.91,51600.0,15.6628,15.6741,15.6516,15.6516,51600.0
2007-08-13 15:05:00,27.92,27.93,27.92,27.92,51200.0,15.6572,15.6628,15.6572,15.6572,51200.0
2007-08-13 15:10:00,27.92,27.93,27.9,27.9,116200.0,15.6572,15.6628,15.646,15.646,116200.0
2007-08-13 15:15:00,27.9,27.92,27.88,27.91,77000.0,15.646,15.6572,15.6348,15.6516,77000.0
2007-08-13 15:20:00,27.91,27.91,27.86,27.87,58200.0,15.6516,15.6516,15.6236,15.6292,58200.0
2007-08-13 15:25:00,27.88,27.93,27.88,27.92,81800.0,15.6348,15.6628,15.6348,15.6572,81800.0
2007-08-13 15:30:00,27.92,27.93,27.9,27.92,89000.0,15.6572,15.6628,15.646,15.6572,89000.0
2007-08-13 15:35:00,27.92,27.93,27.89,27.92,157400.0,15.6572,15.6628,15.6404,15.6572,157400.0
2007-08-13 15:40:00,27.91,27.92,27.88,27.89,106000.0,15.6516,15.6572,15.6348,15.6404,106000.0
2007-08-13 15:45:00,27.9,27.9,27.82,27.83,155200.0,15.646,15.646,15.6012,15.6068,155200.0
2007-08-13 15:50:00,27.84,27.88,27.75,27.76,160200.0,15.6124,15.6348,15.5619,15.5675,160200.0
2007-08-13 15:55:00,27.76,27.79,27.68,27.72,199200.0,15.5675,15.5843,15.5226,15.5451,199200.0
2007-08-14 09:30:00,27.87,27.95,27.8,27.93,58800.0,15.6292,15.6741,15.5899,15.6628,58800.0
2007-08-14 09:35:00,27.89,27.91,27.8,27.86,24800.0,15.6404,15.6516,15.5899,15.6236,24800.0
2007-08-14 09:40:00,27.86,27.94,27.82,27.89,35800.0,15.6236,15.6685,15.6012,15.6404,35800.0
2007-08-14 09:45:00,27.89,27.92,27.86,27.89,58800.0,15.6404,15.6572,15.6236,15.6404,58800.0
2007-08-14 09:50:00,27.89,27.9,27.86,27.89,33200.0,15.6404,15.646,15.6236,15.6404,33200.0
2007-08-14 09:55:00,27.9,27.94,27.89,27.91,51600.0,15.646,15.6685,15.6404,15.6516,51600.0
2007-08-14 10:00:00,27.91,27.92,27.89,27.91,86400.0,15.6516,15.6572,15.6404,15.6516,86400.0
2007-08-14 10:05:00,27.91,27.91,27.87,27.9,63400.0,15.6516,15.6516,15.6292,15.646,63400.0
2007-08-14 10:10:00,27.9,27.92,27.85,27.86,84000.0,15.646,15.6572,15.618,15.6236,84000.0
2007-08-14 10:15:00,27.87,27.92,27.86,27.92,74400.0,15.6292,15.6572,15.6236,15.6572,74400.0
2007-08-14 10:20:00,27.91,27.91,27.85,27.85,69000.0,15.6516,15.6516,15.618,15.618,69000.0
2007-08-14 10:25:00,27.85,27.88,27.8,27.86,72800.0,15.618,15.6348,15.5899,15.6236,72800.0
2007-08-14 10:30:00,27.87,27.9,27.85,27.9,50600.0,15.6292,15.646,15.618,15.646,50600.0
2007-08-14 10:35:00,27.9,27.9,27.85,27.86,70600.0,15.646,15.646,15.618,15.6236,70600.0
2007-08-14 10:40:00,27.88,27.89,27.87,27.88,51800.0,15.6348,15.6404,15.6292,15.6348,51800.0
2007-08-14 10:45:00,27.89,27.97,27.87,27.97,146000.0,15.6404,15.6853,15.6292,15.6853,146000.0
2007-08-14 10:50:00,27.97,27.97,27.9,27.91,120600.0,15.6853,15.6853,15.646,15.6516,120600.0
2007-08-14 10:55:00,27.9,27.91,27.89,27.9,59800.0,15.646,15.6516,15.6404,15.646,59800.0
2007-08-14 11:00:00,27.91,27.91,27.85,27.9,89400.0,15.6516,15.6516,15.618,15.646,89400.0
2007-08-14 11:05:00,27.9,27.91,27.84,27.87,103000.0,15.646,15.6516,15.6124,15.6292,103000.0
2007-08-14 11:10:00,27.87,27.89,27.87,27.89,57000.0,15.6292,15.6404,15.6292,15.6404,57000.0
2007-08-14 11:15:00,27.89,27.9,27.87,27.89,58800.0,15.6404,15.646,15.6292,15.6404,58800.0
2007-08-14 11:20:00,27.89,27.92,27.89,27.92,177200.0,15.6404,15.6572,15.6404,15.6572,177200.0
2007-08-14 11:25:00,27.92,27.95,27.9,27.95,56800.0,15.6572,15.6741,15.646,15.6741,56800.0
2007-08-14 11:30:00,27.94,27.98,27.9,27.91,114000.0,15.6685,15.6909,15.646,15.6516,114000.0
2007-08-14 11:35:00,27.91,27.93,27.88,27.9,181200.0,15.6516,15.6628,15.6348,15.646,181200.0
2007-08-14 11:40:00,27.9,27.9,27.86,27.87,55200.0,15.646,15.646,15.6236,15.6292,55200.0
2007-08-14 11:45:00,27.88,27.93,27.86,27.89,165000.0,15.6348,15.6628,15.6236,15.6404,165000.0
2007-08-14 11:50:00,27.89,27.89,27.86,27.86,76800.0,15.6404,15.6404,15.6236,15.6236,76800.0
2007-08-14 11:55:00,27.86,27.88,27.85,27.86,81000.0,15.6236,15.6348,15.618,15.6236,81000.0
2007-08-14 12:00:00,27.86,27.87,27.84,27.86,55600.0,15.6236,15.6292,15.6124,15.6236,55600.0
2007-08-14 12:05:00,27.87,27.88,27.86,27.86,41800.0,15.6292,15.6348,15.6236,15.6236,41800.0
2007-08-14 12:10:00,27.86,27.87,27.86,27.87,22200.0,15.6236,15.6292,15.6236,15.6292,22200.0
2007-08-14 12:15:00,27.87,27.88,27.86,27.86,50600.0,15.6292,15.6348,15.6236,15.6236,50600.0
2007-08-14 12:20:00,27.86,27.9,27.86,27.89,171800.0,15.6236,15.646,15.6236,15.6404,171800.0
2007-08-14 12:25:00,27.89,27.9,27.86,27.87,107000.0,15.6404,15.646,15.6236,15.6292,107000.0
2007-08-14 12:30:00,27.88,27.9,27.85,27.88,44800.0,15.6348,15.646,15.618,15.6348,44800.0
2007-08-14 12:35:00,27.88,27.91,27.86,27.9,55400.0,15.6348,15.6516,15.6236,15.646,55400.0
2007-08-14 12:40:00,27.9,27.91,27.84,27.88,67600.0,15.646,15.6516,15.6124,15.6348,67600.0
2007-08-14 12:45:00,27.88,27.93,27.87,27.88,65200.0,15.6348,15.6628,15.6292,15.6348,65200.0
2007-08-14 12:50:00,27.88,27.92,27.88,27.92,13200.0,15.6348,15.6572,15.6348,15.6572,13200.0
2007-08-14 12:55:00,27.93,27.93,27.89,27.9,52000.0,15.6628,15.6628,15.6404,15.646,52000.0
2007-08-14 13:00:00,27.9,27.91,27.87,27.91,26400.0,15.646,15.6516,15.6292,15.6516,26400.0
2007-08-14 13:05:00,27.9,27.92,27.9,27.92,45200.0,15.646,15.6572,15.646,15.6572,45200.0
2007-08-14 13:10:00,27.92,27.92,27.86,27.89,36800.0,15.6572,15.6572,15.6236,15.6404,36800.0
2007-08-14 13:15:00,27.9,27.93,27.86,27.93,77000.0,15.646,15.6628,15.6236,15.6628,77000.0
2007-08-14 13:20:00,27.93,27.95,27.91,27.94,67800.0,15.6628,15.6741,15.6516,15.6685,67800.0
2007-08-14 13:25:00,27.94,27.98,27.93,27.96,54400.0,15.6685,15.6909,15.6628,15.6797,54400.0
2007-08-14 13:30:00,27.96,28.0,27.95,27.98,60800.0,15.6797,15.7021,15.6741,15.6909,60800.0
2007-08-14 13:35:00,27.98,28.07,27.98,28.06,83600.0,15.6909,15.7414,15.6909,15.7357,83600.0
2007-08-14 13:40:00,28.06,28.07,28.01,28.06,57200.0,15.7357,15.7414,15.7077,15.7357,57200.0
2007-08-14 13:45:00,28.07,28.08,28.03,28.06,55200.0,15.7414,15.747,15.7189,15.7357,55200.0
2007-08-14 13:50:00,28.07,28.07,28.02,28.03,39600.0,15.7414,15.7414,15.7133,15.7189,39600.0
2007-08-14 13:55:00,28.02,28.05,28.0,28.02,75000.0,15.7133,15.7301,15.7021,15.7133,75000.0
2007-08-14 14:00:00,28.03,28.08,27.98,28.06,88400.0,15.7189,15.747,15.6909,15.7357,88400.0
2007-08-14 14:05:00,28.07,28.09,28.03,28.04,79000.0,15.7414,15.7526,15.7189,15.7245,79000.0
2007-08-14 14:10:00,28.04,28.12,28.04,28.11,75200.0,15.7245,15.7694,15.7245,15.7638,75200.0
2007-08-14 14:15:00,28.11,28.13,28.06,28.08,94400.0,15.7638,15.775,15.7357,15.747,94400.0
2007-08-14 14:20:00,28.08,28.08,28.06,28.08,85200.0,15.747,15.747,15.7357,15.747,85200.0
2007-08-14 14:25:00,28.08,28.09,28.06,28.07,53200.0,15.747,15.7526,15.7357,15.7414,53200.0
2007-08-14 14:30:00,28.07,28.08,28.02,28.03,108400.0,15.7414,15.747,15.7133,15.7189,108400.0
2007-08-14 14:35:00,28.03,28.16,28.02,28.14,88600.0,15.7189,15.7918,15.7133,15.7806,88600.0
2007-08-14 14:40:00,28.14,28.17,28.12,28.13,66600.0,15.7806,15.7974,15.7694,15.775,66600.0
2007-08-14 14:45:00,28.12,28.16,28.1,28.15,89000.0,15.7694,15.7918,15.7582,15.7862,89000.0
2007-08-14 14:50:00,28.16,28.16,28.11,28.13,58000.0,15.7918,15.7918,15.7638,15.775,58000.0
2007-08-14 14:55:00,28.13,28.15,28.11,28.12,90400.0,15.775,15.7862,15.7638,15.7694,90400.0
2007-08-14 15:00:00,28.12,28.22,28.12,28.21,106200.0,15.7694,15.8255,15.7694,15.8199,106200.0
2007-08-14 15:05:00,28.21,28.24,28.18,28.18,88200.0,15.8199,15.8367,15.803,15.803,88200.0
2007-08-14 15:10:00,28.18,28.24,28.17,28.22,74000.0,15.803,15.8367,15.7974,15.8255,74000.0
2007-08-14 15:15:00,28.22,28.23,28.21,28.22,93200.0,15.8255,15.8311,15.8199,15.8255,93200.0
2007-08-14 15:20:00,28.22,28.25,28.2,28.23,116400.0,15.8255,15.8423,15.8143,15.8311,116400.0
2007-08-14 15:25:00,28.24,28.29,28.2,28.2,133600.0,15.8367,15.8647,15.8143,15.8143,133600.0
2007-08-14 15:30:00,28.21,28.23,28.18,28.2,134000.0,15.8199,15.8311,15.803,15.8143,134000.0
2007-08-14 15:35:00,28.21,28.23,28.18,28.21,188000.0,15.8199,15.8311,15.803,15.8199,188000.0
2007-08-14 15:40:00,28.22,28.22,28.15,28.16,175000.0,15.8255,15.8255,15.7862,15.7918,175000.0
2007-08-14 15:45:00,28.16,28.16,28.0,28.01,274600.0,15.7918,15.7918,15.7021,15.7077,274600.0
2007-08-14 15:50:00,28.0,28.04,27.99,28.04,205600.0,15.7021,15.7245,15.6965,15.7245,205600.0
2007-08-14 15:55:00,28.04,28.05,28.0,28.0,289600.0,15.7245,15.7301,15.7021,15.7021,289600.0
2007-08-15 09:30:00,28.02,28.13,27.99,28.07,35000.0,15.7133,15.775,15.6965,15.7414,35000.0
2007-08-15 09:35:00,28.08,28.12,28.05,28.09,21200.0,15.747,15.7694,15.7301,15.7526,21200.0
2007-08-15 09:40:00,28.08,28.14,28.02,28.03,50200.0,15.747,15.7806,15.7133,15.7189,50200.0
2007-08-15 09:45:00,28.03,28.14,27.99,28.05,70800.0,15.7189,15.7806,15.6965,15.7301,70800.0
2007-08-15 09:50:00,28.06,28.18,27.97,28.05,63200.0,15.7357,15.803,15.6853,15.7301,63200.0
2007-08-15 09:55:00,28.06,28.16,28.03,28.07,44400.0,15.7357,15.7918,15.7189,15.7414,44400.0
2007-08-15 10:00:00,28.09,28.2,28.05,28.07,114000.0,15.7526,15.8143,15.7301,15.7414,114000.0
2007-08-15 10:05:00,28.06,28.1,28.03,28.09,41000.0,15.7357,15.7582,15.7189,15.7526,41000.0
2007-08-15 10:10:00,28.07,28.14,28.05,28.13,51600.0,15.7414,15.7806,15.7301,15.775,51600.0
2007-08-15 10:15:00,28.13,28.13,28.07,28.11,42400.0,15.775,15.775,15.7414,15.7638,42400.0
2007-08-15 10:20:00,28.1,28.17,28.09,28.11,50000.0,15.7582,15.7974,15.7526,15.7638,50000.0
2007-08-15 10:25:00,28.11,28.23,28.1,28.18,79000.0,15.7638,15.8311,15.7582,15.803,79000.0
2007-08-15 10:30:00,28.16,28.2,28.11,28.16,55000.0,15.7918,15.8143,15.7638,15.7918,55000.0
2007-08-15 10:35:00,28.16,28.22,28.16,28.17,96200.0,15.7918,15.8255,15.7918,15.7974,96200.0
2007-08-15 10:40:00,28.18,28.21,28.15,28.18,90800.0,15.803,15.8199,15.7862,15.803,90800.0
2007-08-15 10:45:00,28.17,28.17,28.14,28.15,56400.0,15.7974,15.7974,15.7806,15.7862,56400.0
2007-08-15 10:50:00,28.17,28.17,28.13,28.13,27000.0,15.7974,15.7974,15.775,15.775,27000.0
2007-08-15 10:55:00,28.13,28.19,28.12,28.16,79800.0,15.775,15.8087,15.7694,15.7918,79800.0
2007-08-15 11:00:00,28.17,28.18,28.13,28.13,44400.0,15.7974,15.803,15.775,15.775,44400.0
2007-08-15 11:05:00,28.14,28.15,28.12,28.13,19800.0,15.7806,15.7862,15.7694,15.775,19800.0
2007-08-15 11:10:00,28.13,28.16,28.11,28.14,35600.0,15.775,15.7918,15.7638,15.7806,35600.0
2007-08-15 11:15:00,28.14,28.16,28.13,28.14,29000.0,15.7806,15.7918,15.775,15.7806,29000.0
2007-08-15 11:20:00,28.14,28.18,28.13,28.18,42200.0,15.7806,15.803,15.775,15.803,42200.0
2007-08-15 11:25:00,28.18,28.25,28.18,28.2,50400.0,15.803,15.8423,15.803,15.8143,50400.0
2007-08-15 11:30:00,28.18,28.2,28.12,28.16,51400.0,15.803,15.8143,15.7694,15.7918,51400.0
2007-08-15 11:35:00,28.15,28.15,28.1,28.15,33200.0,15.7862,15.7862,15.7582,15.7862,33200.0
2007-08-15 11:40:00,28.13,28.17,28.11,28.15,50600.0,15.775,15.7974,15.7638,15.7862,50600.0
2007-08-15 11:45:00,28.15,28.15,28.11,28.12,46000.0,15.7862,15.7862,15.7638,15.7694,46000.0
2007-08-15 11:50:00,28.12,28.13,28.07,28.08,50600.0,15.7694,15.775,15.7414,15.747,50600.0
2007-08-15 11:55:00,28.07,28.09,28.01,28.05,40600.0,15.7414,15.7526,15.7077,15.7301,40600.0
2007-08-15 12:00:00,28.05,28.06,28.04,28.05,51000.0,15.7301,15.7357,15.7245,15.7301,51000.0
2007-08-15 12:05:00,28.05,28.07,28.03,28.04,38800.0,15.7301,15.7414,15.7189,15.7245,38800.0
2007-08-15 12:10:00,28.04,28.1,28.03,28.08,33800.0,15.7245,15.7582,15.7189,15.747,33800.0
2007-08-15 12:15:00,28.09,28.13,28.09,28.09,29200.0,15.7526,15.775,15.7526,15.7526,29200.0
2007-08-15 12:20:00,28.1,28.13,28.08,28.11,22600.0,15.7582,15.775,15.747,15.7638,22600.0
2007-08-15 12:25:00,28.11,28.13,28.09,28.11,30800.0,15.7638,15.775,15.7526,15.7638,30800.0
2007-08-15 12:30:00,28.11,28.11,28.08,28.08,35600.0,15.7638,15.7638,15.747,15.747,35600.0
2007-08-15 12:35:00,28.09,28.15,28.09,28.15,28000.0,15.7526,15.7862,15.7526,15.7862,28000.0
2007-08-15 12:40:00,28.14,28.15,28.09,28.11,21600.0,15.7806,15.7862,15.7526,15.7638,21600.0
2007-08-15 12:45:00,28.11,28.14,28.1,28.13,31200.0,15.7638,15.7806,15.7582,15.775,31200.0
2007-08-15 12:50:00,28.13,28.15,28.12,28.14,18400.0,15.775,15.7862,15.7694,15.7806,18400.0
2007-08-15 12:55:00,28.14,28.15,28.12,28.12,36200.0,15.7806,15.7862,15.7694,15.7694,36200.0
2007-08-15 13:00:00,28.13,28.15,28.11,28.12,34400.0,15.775,15.7862,15.7638,15.7694,34400.0
2007-08-15 13:05:00,28.13,28.13,28.11,28.11,24800.0,15.775,15.775,15.7638,15.7638,24800.0
2007-08-15 13:10:00,28.11,28.13,28.09,28.13,20400.0,15.7638,15.775,15.7526,15.775,20400.0
2007-08-15 13:15:00,28.12,28.17,28.11,28.17,25200.0,15.7694,15.7974,15.7638,15.7974,25200.0
2007-08-15 13:20:00,28.16,28.17,28.14,28.17,33800.0,15.7918,15.7974,15.7806,15.7974,33800.0
2007-08-15 13:25:00,28.17,28.18,28.16,28.16,30800.0,15.7974,15.803,15.7918,15.7918,30800.0
2007-08-15 13:30:00,28.17,28.2,28.16,28.19,36000.0,15.7974,15.8143,15.7918,15.8087,36000.0
2007-08-15 13:35:00,28.18,28.2,28.15,28.17,51200.0,15.803,15.8143,15.7862,15.7974,51200.0
2007-08-15 13:40:00,28.16,28.2,28.16,28.18,41400.0,15.7918,15.8143,15.7918,15.803,41400.0
2007-08-15 13:45:00,28.18,28.2,28.15,28.16,37600.0,15.803,15.8143,15.7862,15.7918,37600.0
2007-08-15 13:50:00,28.15,28.19,28.15,28.18,34400.0,15.7862,15.8087,15.7862,15.803,34400.0
2007-08-15 13:55:00,28.18,28.18,28.16,28.17,29600.0,15.803,15.803,15.7918,15.7974,29600.0
2007-08-15 14:00:00,28.18,28.2,28.16,28.18,34800.0,15.803,15.8143,15.7918,15.803,34800.0
2007-08-15 14:05:00,28.19,28.2,28.15,28.17,35000.0,15.8087,15.8143,15.7862,15.7974,35000.0
2007-08-15 14:10:00,28.17,28.17,28.13,28.14,49400.0,15.7974,15.7974,15.775,15.7806,49400.0
2007-08-15 14:15:00,28.13,28.15,28.09,28.14,40400.0,15.775,15.7862,15.7526,15.7806,40400.0
2007-08-15 14:20:00,28.15,28.15,28.09,28.09,28400.0,15.7862,15.7862,15.7526,15.7526,28400.0
2007-08-15 14:25:00,28.09,28.13,28.09,28.09,37400.0,15.7526,15.775,15.7526,15.7526,37400.0
2007-08-15 14:30:00,28.09,28.14,28.08,28.09,46400.0,15.7526,15.7806,15.747,15.7526,46400.0
2007-08-15 14:35:00,28.08,28.11,28.02,28.11,47200.0,15.747,15.7638,15.7133,15.7638,47200.0
2007-08-15 14:40:00,28.11,28.13,28.04,28.09,67200.0,15.7638,15.775,15.7245,15.7526,67200.0
2007-08-15 14:45:00,28.09,28.11,27.96,27.96,76000.0,15.7526,15.7638,15.6797,15.6797,76000.0
2007-08-15 14:50:00,27.96,28.02,27.93,27.99,58800.0,15.6797,15.7133,15.6628,15.6965,58800.0
2007-08-15 14:55:00,27.99,28.02,27.96,27.97,40600.0,15.6965,15.7133,15.6797,15.6853,40600.0
2007-08-15 15:00:00,27.97,28.03,27.96,27.96,47000.0,15.6853,15.7189,15.6797,15.6797,47000.0
2007-08-15 15:05:00,27.96,27.99,27.93,27.94,52200.0,15.6797,15.6965,15.6628,15.6685,52200.0
2007-08-15 15:10:00,27.94,27.96,27.89,27.9,61600.0,15.6685,15.6797,15.6404,15.646,61600.0
2007-08-15 15:15:00,27.91,27.92,27.86,27.91,49800.0,15.6516,15.6572,15.6236,15.6516,49800.0
2007-08-15 15:20:00,27.92,27.92,27.86,27.88,70400.0,15.6572,15.6572,15.6236,15.6348,70400.0
2007-08-15 15:25:00,27.89,27.89,27.83,27.83,61400.0,15.6404,15.6404,15.6068,15.6068,61400.0
2007-08-15 15:30:00,27.84,27.86,27.76,27.79,118400.0,15.6124,15.6236,15.5675,15.5843,118400.0
2007-08-15 15:35:00,27.8,27.85,27.79,27.82,113400.0,15.5899,15.618,15.5843,15.6012,113400.0
2007-08-15 15:40:00,27.82,27.88,27.82,27.83,78600.0,15.6012,15.6348,15.6012,15.6068,78600.0
2007-08-15 15:45:00,27.83,27.85,27.78,27.8,81000.0,15.6068,15.618,15.5787,15.5899,81000.0
2007-08-15 15:50:00,27.81,27.82,27.7,27.71,149600.0,15.5956,15.6012,15.5339,15.5395,149600.0
2007-08-15 15:55:00,27.7,27.74,27.66,27.72,146600.0,15.5339,15.5563,15.5114,15.5451,146600.0
2007-08-16 09:30:00,27.84,27.9,27.77,27.81,90000.0,15.6124,15.646,15.5731,15.5956,90000.0
2007-08-16 09:35:00,27.83,27.86,27.79,27.81,58400.0,15.6068,15.6236,15.5843,15.5956,58400.0
2007-08-16 09:40:00,27.82,27.96,27.8,27.9,57800.0,15.6012,15.6797,15.5899,15.646,57800.0
2007-08-16 09:45:00,27.92,27.96,27.9,27.93,75200.0,15.6572,15.6797,15.646,15.6628,75200.0
2007-08-16 09:50:00,27.93,27.93,27.85,27.89,27600.0,15.6628,15.6628,15.618,15.6404,27600.0
2007-08-16 09:55:00,27.89,27.91,27.75,27.75,75600.0,15.6404,15.6516,15.5619,15.5619,75600.0
2007-08-16 10:00:00,27.75,27.78,27.71,27.73,63400.0,15.5619,15.5787,15.5395,15.5507,63400.0
2007-08-16 10:05:00,27.72,27.77,27.72,27.76,42400.0,15.5451,15.5731,15.5451,15.5675,42400.0
2007-08-16 10:10:00,27.76,27.81,27.74,27.75,72400.0,15.5675,15.5956,15.5563,15.5619,72400.0
2007-08-16 10:15:00,27.75,27.82,27.74,27.79,63400.0,15.5619,15.6012,15.5563,15.5843,63400.0
2007-08-16 10:20:00,27.79,27.8,27.71,27.73,46600.0,15.5843,15.5899,15.5395,15.5507,46600.0
2007-08-16 10:25:00,27.72,27.75,27.66,27.67,51000.0,15.5451,15.5619,15.5114,15.517,51000.0
2007-08-16 10:30:00,27.66,27.75,27.65,27.7,43000.0,15.5114,15.5619,15.5058,15.5339,43000.0
2007-08-16 10:35:00,27.7,27.74,27.67,27.69,67600.0,15.5339,15.5563,15.517,15.5283,67600.0
2007-08-16 10:40:00,27.7,27.75,27.7,27.75,42000.0,15.5339,15.5619,15.5339,15.5619,42000.0
2007-08-16 10:45:00,27.73,27.79,27.73,27.75,48200.0,15.5507,15.5843,15.5507,15.5619,48200.0
2007-08-16 10:50:00,27.75,27.82,27.75,27.77,66800.0,15.5619,15.6012,15.5619,15.5731,66800.0
2007-08-16 10:55:00,27.78,27.79,27.74,27.74,37800.0,15.5787,15.5843,15.5563,15.5563,37800.0
2007-08-16 11:00:00,27.74,27.84,27.73,27.84,62200.0,15.5563,15.6124,15.5507,15.6124,62200.0
2007-08-16 11:05:00,27.84,27.85,27.74,27.75,78800.0,15.6124,15.618,15.5563,15.5619,78800.0
2007-08-16 11:10:00,27.75,27.79,27.71,27.72,71000.0,15.5619,15.5843,15.5395,15.5451,71000.0
2007-08-16 11:15:00,27.73,27.73,27.63,27.63,72600.0,15.5507,15.5507,15.4946,15.4946,72600.0
2007-08-16 11:20:00,27.64,27.66,27.6,27.61,86400.0,15.5002,15.5114,15.4778,15.4834,86400.0
2007-08-16 11:25:00,27.6,27.68,27.6,27.63,43000.0,15.4778,15.5226,15.4778,15.4946,43000.0
2007-08-16 11:30:00,27.64,27.64,27.51,27.53,83400.0,15.5002,15.5002,15.4273,15.4385,83400.0
2007-08-16 11:35:00,27.53,27.55,27.5,27.51,88400.0,15.4385,15.4497,15.4217,15.4273,88400.0
2007-08-16 11:40:00,27.52,27.54,27.5,27.51,43600.0,15.4329,15.4441,15.4217,15.4273,43600.0
2007-08-16 11:45:00,27.51,27.52,27.48,27.52,64200.0,15.4273,15.4329,15.4105,15.4329,64200.0
2007-08-16 11:50:00,27.51,27.6,27.48,27.6,111400.0,15.4273,15.4778,15.4105,15.4778,111400.0
2007-08-16 11:55:00,27.6,27.65,27.56,27.58,41600.0,15.4778,15.5058,15.4554,15.4666,41600.0
2007-08-16 12:00:00,27.58,27.64,27.5,27.61,78600.0,15.4666,15.5002,15.4217,15.4834,78600.0
2007-08-16 12:05:00,27.61,27.61,27.5,27.5,72000.0,15.4834,15.4834,15.4217,15.4217,72000.0
2007-08-16 12:10:00,27.49,27.52,27.41,27.42,109600.0,15.4161,15.4329,15.3712,15.3768,109600.0
2007-08-16 12:15:00,27.42,27.49,27.38,27.41,63200.0,15.3768,15.4161,15.3544,15.3712,63200.0
2007-08-16 12:20:00,27.41,27.48,27.38,27.43,83400.0,15.3712,15.4105,15.3544,15.3825,83400.0
2007-08-16 12:25:00,27.43,27.46,27.4,27.43,41200.0,15.3825,15.3993,15.3656,15.3825,41200.0
2007-08-16 12:30:00,27.42,27.45,27.39,27.44,48400.0,15.3768,15.3937,15.36,15.3881,48400.0
2007-08-16 12:35:00,27.44,27.45,27.34,27.34,71800.0,15.3881,15.3937,15.332,15.332,71800.0
2007-08-16 12:40:00,27.35,27.36,27.3,27.34,108800.0,15.3376,15.3432,15.3095,15.332,108800.0
2007-08-16 12:45:00,27.35,27.36,27.3,27.32,91200.0,15.3376,15.3432,15.3095,15.3208,91200.0
2007-08-16 12:50:00,27.32,27.33,27.3,27.32,130400.0,15.3208,15.3264,15.3095,15.3208,130400.0
2007-08-16 12:55:00,27.33,27.35,27.29,27.33,92400.0,15.3264,15.3376,15.3039,15.3264,92400.0
2007-08-16 13:00:00,27.32,27.36,27.28,27.34,119800.0,15.3208,15.3432,15.2983,15.332,119800.0
2007-08-16 13:05:00,27.34,27.35,27.3,27.33,71800.0,15.332,15.3376,15.3095,15.3264,71800.0
2007-08-16 13:10:00,27.33,27.4,27.32,27.4,100400.0,15.3264,15.3656,15.3208,15.3656,100400.0
2007-08-16 13:15:00,27.4,27.5,27.39,27.5,92400.0,15.3656,15.4217,15.36,15.4217,92400.0
2007-08-16 13:20:00,27.5,27.5,27.39,27.41,85000.0,15.4217,15.4217,15.36,15.3712,85000.0
2007-08-16 13:25:00,27.41,27.43,27.36,27.36,19200.0,15.3712,15.3825,15.3432,15.3432,19200.0
2007-08-16 13:30:00,27.38,27.43,27.38,27.42,42400.0,15.3544,15.3825,15.3544,15.3768,42400.0
2007-08-16 13:35:00,27.43,27.45,27.41,27.43,36800.0,15.3825,15.3937,15.3712,15.3825,36800.0
2007-08-16 13:40:00,27.43,27.47,27.42,27.42,50800.0,15.3825,15.4049,15.3768,15.3768,50800.0
2007-08-16 13:45:00,27.43,27.45,27.41,27.43,50200.0,15.3825,15.3937,15.3712,15.3825,50200.0
2007-08-16 13:50:00,27.44,27.47,27.43,27.45,46800.0,15.3881,15.4049,15.3825,15.3937,46800.0
2007-08-16 13:55:00,27.44,27.47,27.43,27.47,37000.0,15.3881,15.4049,15.3825,15.4049,37000.0
2007-08-16 14:00:00,27.46,27.48,27.41,27.47,46000.0,15.3993,15.4105,15.3712,15.4049,46000.0
2007-08-16 14:05:00,27.47,27.49,27.41,27.42,77600.0,15.4049,15.4161,15.3712,15.3768,77600.0
2007-08-16 14:10:00,27.42,27.47,27.38,27.47,78800.0,15.3768,15.4049,15.3544,15.4049,78800.0
2007-08-16 14:15:00,27.48,27.5,27.42,27.47,88600.0,15.4105,15.4217,15.3768,15.4049,88600.0
2007-08-16 14:20:00,27.48,27.54,27.46,27.5,130000.0,15.4105,15.4441,15.3993,15.4217,130000.0
2007-08-16 14:25:00,27.5,27.56,27.5,27.52,125400.0,15.4217,15.4554,15.4217,15.4329,125400.0
2007-08-16 14:30:00,27.52,27.57,27.47,27.57,165400.0,15.4329,15.461,15.4049,15.461,165400.0
2007-08-16 14:35:00,27.56,27.62,27.53,27.58,98400.0,15.4554,15.489,15.4385,15.4666,98400.0
2007-08-16 14:40:00,27.58,27.62,27.51,27.56,51200.0,15.4666,15.489,15.4273,15.4554,51200.0
2007-08-16 14:45:00,27.56,27.65,27.51,27.51,74000.0,15.4554,15.5058,15.4273,15.4273,74000.0
2007-08-16 14:50:00,27.51,27.55,27.5,27.54,54600.0,15.4273,15.4497,15.4217,15.4441,54600.0
2007-08-16 14:55:00,27.52,27.55,27.5,27.54,68400.0,15.4329,15.4497,15.4217,15.4441,68400.0
2007-08-16 15:00:00,27.54,27.56,27.45,27.45,86000.0,15.4441,15.4554,15.3937,15.3937,86000.0
2007-08-16 15:05:00,27.45,27.48,27.38,27.38,68000.0,15.3937,15.4105,15.3544,15.3544,68000.0
2007-08-16 15:10:00,27.38,27.39,27.3,27.33,108200.0,15.3544,15.36,15.3095,15.3264,108200.0
2007-08-16 15:15:00,27.33,27.45,27.33,27.36,67000.0,15.3264,15.3937,15.3264,15.3432,67000.0
2007-08-16 15:20:00,27.37,27.42,27.33,27.36,71800.0,15.3488,15.3768,15.3264,15.3432,71800.0
2007-08-16 15:25:00,27.36,27.49,27.36,27.47,68400.0,15.3432,15.4161,15.3432,15.4049,68400.0
2007-08-16 15:30:00,27.47,27.5,27.43,27.46,61200.0,15.4049,15.4217,15.3825,15.3993,61200.0
2007-08-16 15:35:00,27.46,27.61,27.46,27.58,75000.0,15.3993,15.4834,15.3993,15.4666,75000.0
2007-08-16 15:40:00,27.58,27.75,27.56,27.66,133600.0,15.4666,15.5619,15.4554,15.5114,133600.0
2007-08-16 15:45:00,27.66,27.77,27.6,27.63,138200.0,15.5114,15.5731,15.4778,15.4946,138200.0
2007-08-16 15:50:00,27.63,27.93,27.62,27.82,120200.0,15.4946,15.6628,15.489,15.6012,120200.0
2007-08-16 15:55:00,27.82,27.86,27.81,27.84,107600.0,15.6012,15.6236,15.5956,15.6124,107600.0
2007-08-17 09:30:00,28.4,28.5,28.2,28.2,394800.0,15.9264,15.9825,15.8143,15.8143,394800.0
2007-08-17 09:35:00,28.18,28.23,28.15,28.22,41600.0,15.803,15.8311,15.7862,15.8255,41600.0
2007-08-17 09:40:00,28.23,28.28,28.15,28.18,286800.0,15.8311,15.8591,15.7862,15.803,286800.0
2007-08-17 09:45:00,28.17,28.18,28.06,28.11,100400.0,15.7974,15.803,15.7357,15.7638,100400.0
2007-08-17 09:50:00,28.1,28.15,28.06,28.08,52600.0,15.7582,15.7862,15.7357,15.747,52600.0
2007-08-17 09:55:00,28.08,28.1,28.04,28.06,65800.0,15.747,15.7582,15.7245,15.7357,65800.0
2007-08-17 10:00:00,28.06,28.1,28.0,28.07,71200.0,15.7357,15.7582,15.7021,15.7414,71200.0
2007-08-17 10:05:00,28.07,28.11,28.05,28.06,64800.0,15.7414,15.7638,15.7301,15.7357,64800.0
2007-08-17 10:10:00,28.05,28.09,28.02,28.04,64800.0,15.7301,15.7526,15.7133,15.7245,64800.0
2007-08-17 10:15:00,28.05,28.08,27.92,27.94,80600.0,15.7301,15.747,15.6572,15.6685,80600.0
2007-08-17 10:20:00,27.93,27.98,27.91,27.93,76600.0,15.6628,15.6909,15.6516,15.6628,76600.0
2007-08-17 10:25:00,27.92,27.93,27.81,27.82,80000.0,15.6572,15.6628,15.5956,15.6012,80000.0
2007-08-17 10:30:00,27.82,27.84,27.77,27.81,85600.0,15.6012,15.6124,15.5731,15.5956,85600.0
2007-08-17 10:35:00,27.82,27.85,27.8,27.84,98800.0,15.6012,15.618,15.5899,15.6124,98800.0
2007-08-17 10:40:00,27.85,27.88,27.75,27.77,90000.0,15.618,15.6348,15.5619,15.5731,90000.0
2007-08-17 10:45:00,27.77,27.79,27.73,27.75,66400.0,15.5731,15.5843,15.5507,15.5619,66400.0
2007-08-17 10:50:00,27.73,27.89,27.73,27.81,75000.0,15.5507,15.6404,15.5507,15.5956,75000.0
2007-08-17 10:55:00,27.81,27.87,27.79,27.79,136400.0,15.5956,15.6292,15.5843,15.5843,136400.0
2007-08-17 11:00:00,27.79,27.9,27.78,27.85,468800.0,15.5843,15.646,15.5787,15.618,468800.0
2007-08-17 11:05:00,27.84,27.89,27.78,27.8,55200.0,15.6124,15.6404,15.5787,15.5899,55200.0
2007-08-17 11:10:00,27.8,27.85,27.77,27.83,41600.0,15.5899,15.618,15.5731,15.6068,41600.0
2007-08-17 11:15:00,27.82,27.92,27.81,27.9,39000.0,15.6012,15.6572,15.5956,15.646,39000.0
2007-08-17 11:20:00,27.9,27.95,27.9,27.93,27400.0,15.646,15.6741,15.646,15.6628,27400.0
2007-08-17 11:25:00,27.93,27.95,27.86,27.88,28200.0,15.6628,15.6741,15.6236,15.6348,28200.0
2007-08-17 11:30:00,27.89,27.9,27.85,27.89,30800.0,15.6404,15.646,15.618,15.6404,30800.0
2007-08-17 11:35:00,27.9,27.9,27.88,27.88,66000.0,15.646,15.646,15.6348,15.6348,66000.0
2007-08-17 11:40:00,27.88,27.9,27.86,27.89,29000.0,15.6348,15.646,15.6236,15.6404,29000.0
2007-08-17 11:45:00,27.89,27.91,27.85,27.86,27200.0,15.6404,15.6516,15.618,15.6236,27200.0
2007-08-17 11:50:00,27.86,27.9,27.8,27.81,30400.0,15.6236,15.646,15.5899,15.5956,30400.0
2007-08-17 11:55:00,27.81,27.81,27.75,27.75,35000.0,15.5956,15.5956,15.5619,15.5619,35000.0
2007-08-17 12:00:00,27.74,27.77,27.67,27.7,45400.0,15.5563,15.5731,15.517,15.5339,45400.0
2007-08-17 12:05:00,27.69,27.73,27.64,27.68,34800.0,15.5283,15.5507,15.5002,15.5226,34800.0
2007-08-17 12:10:00,27.68,27.71,27.68,27.71,20200.0,15.5226,15.5395,15.5226,15.5395,20200.0
2007-08-17 12:15:00,27.71,27.75,27.71,27.75,23200.0,15.5395,15.5619,15.5395,15.5619,23200.0
2007-08-17 12:20:00,27.75,27.85,27.75,27.84,24800.0,15.5619,15.618,15.5619,15.6124,24800.0
2007-08-17 12:25:00,27.83,27.84,27.79,27.81,20800.0,15.6068,15.6124,15.5843,15.5956,20800.0
2007-08-17 12:30:00,27.81,27.87,27.81,27.84,24200.0,15.5956,15.6292,15.5956,15.6124,24200.0
2007-08-17 12:35:00,27.84,27.85,27.77,27.77,54400.0,15.6124,15.618,15.5731,15.5731,54400.0
2007-08-17 12:40:00,27.77,27.8,27.75,27.79,46000.0,15.5731,15.5899,15.5619,15.5843,46000.0
2007-08-17 12:45:00,27.79,27.81,27.76,27.78,36600.0,15.5843,15.5956,15.5675,15.5787,36600.0
2007-08-17 12:50:00,27.78,27.78,27.75,27.76,24600.0,15.5787,15.5787,15.5619,15.5675,24600.0
2007-08-17 12:55:00,27.77,27.8,27.75,27.77,21800.0,15.5731,15.5899,15.5619,15.5731,21800.0
2007-08-17 13:00:00,27.79,27.79,27.76,27.79,31600.0,15.5843,15.5843,15.5675,15.5843,31600.0
2007-08-17 13:05:00,27.79,27.85,27.77,27.85,76000.0,15.5843,15.618,15.5731,15.618,76000.0
2007-08-17 13:10:00,27.85,27.87,27.84,27.87,22000.0,15.618,15.6292,15.6124,15.6292,22000.0
2007-08-17 13:15:00,27.87,27.9,27.86,27.88,64600.0,15.6292,15.646,15.6236,15.6348,64600.0
2007-08-17 13:20:00,27.88,27.9,27.85,27.85,34800.0,15.6348,15.646,15.618,15.618,34800.0
2007-08-17 13:25:00,27.85,27.88,27.85,27.86,36600.0,15.618,15.6348,15.618,15.6236,36600.0
2007-08-17 13:30:00,27.86,27.88,27.83,27.86,38200.0,15.6236,15.6348,15.6068,15.6236,38200.0
2007-08-17 13:35:00,27.86,27.9,27.85,27.88,31400.0,15.6236,15.646,15.618,15.6348,31400.0
2007-08-17 13:40:00,27.89,27.9,27.85,27.9,36400.0,15.6404,15.646,15.618,15.646,36400.0
2007-08-17 13:45:00,27.89,27.9,27.88,27.89,19200.0,15.6404,15.646,15.6348,15.6404,19200.0
2007-08-17 13:50:00,27.89,27.89,27.83,27.84,35000.0,15.6404,15.6404,15.6068,15.6124,35000.0
2007-08-17 13:55:00,27.83,27.83,27.78,27.79,49800.0,15.6068,15.6068,15.5787,15.5843,49800.0
2007-08-17 14:00:00,27.8,27.81,27.75,27.75,43200.0,15.5899,15.5956,15.5619,15.5619,43200.0
2007-08-17 14:05:00,27.77,27.8,27.75,27.78,35000.0,15.5731,15.5899,15.5619,15.5787,35000.0
2007-08-17 14:10:00,27.78,27.8,27.75,27.76,34600.0,15.5787,15.5899,15.5619,15.5675,34600.0
2007-08-17 14:15:00,27.75,27.8,27.75,27.8,25400.0,15.5619,15.5899,15.5619,15.5899,25400.0
2007-08-17 14:20:00,27.8,27.82,27.78,27.82,34000.0,15.5899,15.6012,15.5787,15.6012,34000.0
2007-08-17 14:25:00,27.81,27.84,27.77,27.78,33800.0,15.5956,15.6124,15.5731,15.5787,33800.0
2007-08-17 14:30:00,27.79,27.79,27.73,27.74,36200.0,15.5843,15.5843,15.5507,15.5563,36200.0
2007-08-17 14:35:00,27.75,27.77,27.7,27.7,41600.0,15.5619,15.5731,15.5339,15.5339,41600.0
2007-08-17 14:40:00,27.7,27.75,27.7,27.74,30200.0,15.5339,15.5619,15.5339,15.5563,30200.0
2007-08-17 14:45:00,27.74,27.77,27.72,27.74,33400.0,15.5563,15.5731,15.5451,15.5563,33400.0
2007-08-17 14:50:00,27.74,27.75,27.65,27.67,78200.0,15.5563,15.5619,15.5058,15.517,78200.0
2007-08-17 14:55:00,27.68,27.68,27.65,27.67,47800.0,15.5226,15.5226,15.5058,15.517,47800.0
2007-08-17 15:00:00,27.67,27.73,27.65,27.73,69400.0,15.517,15.5507,15.5058,15.5507,69400.0
2007-08-17 15:05:00,27.72,27.77,27.71,27.77,60000.0,15.5451,15.5731,15.5395,15.5731,60000.0
2007-08-17 15:10:00,27.77,27.79,27.72,27.79,57800.0,15.5731,15.5843,15.5451,15.5843,57800.0
2007-08-17 15:15:00,27.79,27.85,27.79,27.85,56200.0,15.5843,15.618,15.5843,15.618,56200.0
2007-08-17 15:20:00,27.85,27.85,27.79,27.81,49000.0,15.618,15.618,15.5843,15.5956,49000.0
2007-08-17 15:25:00,27.81,27.82,27.75,27.75,84400.0,15.5956,15.6012,15.5619,15.5619,84400.0
2007-08-17 15:30:00,27.75,27.83,27.75,27.8,60400.0,15.5619,15.6068,15.5619,15.5899,60400.0
2007-08-17 15:35:00,27.81,27.91,27.81,27.91,41600.0,15.5956,15.6516,15.5956,15.6516,41600.0
2007-08-17 15:40:00,27.9,27.93,27.88,27.92,123800.0,15.646,15.6628,15.6348,15.6572,123800.0
2007-08-17 15:45:00,27.93,27.93,27.85,27.9,80800.0,15.6628,15.6628,15.618,15.646,80800.0
2007-08-17 15:50:00,27.9,27.9,27.85,27.87,112200.0,15.646,15.646,15.618,15.6292,112200.0
2007-08-17 15:55:00,27.87,27.89,27.86,27.87,88000.0,15.6292,15.6404,15.6236,15.6292,88000.0
2007-08-20 09:30:00,27.96,28.08,27.89,28.02,36200.0,15.6797,15.747,15.6404,15.7133,36200.0
2007-08-20 09:35:00,28.02,28.07,27.91,27.98,57400.0,15.7133,15.7414,15.6516,15.6909,57400.0
2007-08-20 09:40:00,27.99,28.1,27.93,27.98,58800.0,15.6965,15.7582,15.6628,15.6909,58800.0
2007-08-20 09:45:00,27.98,28.0,27.96,28.0,44800.0,15.6909,15.7021,15.6797,15.7021,44800.0
2007-08-20 09:50:00,28.0,28.12,27.98,28.08,373200.0,15.7021,15.7694,15.6909,15.747,373200.0
2007-08-20 09:55:00,28.09,28.1,28.0,28.0,203200.0,15.7526,15.7582,15.7021,15.7021,203200.0
2007-08-20 10:00:00,28.01,28.05,27.92,27.92,47400.0,15.7077,15.7301,15.6572,15.6572,47400.0
2007-08-20 10:05:00,27.92,27.95,27.92,27.93,40200.0,15.6572,15.6741,15.6572,15.6628,40200.0
2007-08-20 10:10:00,27.93,27.95,27.9,27.93,43400.0,15.6628,15.6741,15.646,15.6628,43400.0
2007-08-20 10:15:00,27.93,28.0,27.92,27.98,80400.0,15.6628,15.7021,15.6572,15.6909,80400.0
2007-08-20 10:20:00,27.94,28.01,27.94,27.97,68600.0,15.6685,15.7077,15.6685,15.6853,68600.0
2007-08-20 10:25:00,27.96,28.0,27.93,27.98,54400.0,15.6797,15.7021,15.6628,15.6909,54400.0
2007-08-20 10:30:00,27.97,27.97,27.86,27.91,50800.0,15.6853,15.6853,15.6236,15.6516,50800.0
2007-08-20 10:35:00,27.91,27.93,27.89,27.89,40400.0,15.6516,15.6628,15.6404,15.6404,40400.0
2007-08-20 10:40:00,27.89,27.93,27.89,27.93,10800.0,15.6404,15.6628,15.6404,15.6628,10800.0
2007-08-20 10:45:00,27.93,27.98,27.91,27.93,34200.0,15.6628,15.6909,15.6516,15.6628,34200.0
2007-08-20 10:50:00,27.93,27.94,27.9,27.91,28200.0,15.6628,15.6685,15.646,15.6516,28200.0
2007-08-20 10:55:00,27.91,27.96,27.91,27.93,21600.0,15.6516,15.6797,15.6516,15.6628,21600.0
2007-08-20 11:00:00,27.93,27.93,27.83,27.84,36000.0,15.6628,15.6628,15.6068,15.6124,36000.0
2007-08-20 11:05:00,27.84,27.86,27.81,27.86,32800.0,15.6124,15.6236,15.5956,15.6236,32800.0
2007-08-20 11:10:00,27.86,27.89,27.86,27.87,11800.0,15.6236,15.6404,15.6236,15.6292,11800.0
2007-08-20 11:15:00,27.89,27.91,27.88,27.88,9800.0,15.6404,15.6516,15.6348,15.6348,9800.0
2007-08-20 11:20:00,27.88,27.9,27.86,27.86,17400.0,15.6348,15.646,15.6236,15.6236,17400.0
2007-08-20 11:25:00,27.86,27.88,27.82,27.87,70000.0,15.6236,15.6348,15.6012,15.6292,70000.0
2007-08-20 11:30:00,27.87,27.9,27.86,27.9,12600.0,15.6292,15.646,15.6236,15.646,12600.0
2007-08-20 11:35:00,27.9,27.94,27.88,27.88,20600.0,15.646,15.6685,15.6348,15.6348,20600.0
2007-08-20 11:40:00,27.89,27.95,27.86,27.94,35600.0,15.6404,15.6741,15.6236,15.6685,35600.0
2007-08-20 11:45:00,27.95,27.95,27.91,27.92,11800.0,15.6741,15.6741,15.6516,15.6572,11800.0
2007-08-20 11:50:00,27.92,27.92,27.85,27.88,36800.0,15.6572,15.6572,15.618,15.6348,36800.0
2007-08-20 11:55:00,27.88,27.92,27.87,27.89,77400.0,15.6348,15.6572,15.6292,15.6404,77400.0
2007-08-20 12:00:00,27.87,27.89,27.87,27.88,24400.0,15.6292,15.6404,15.6292,15.6348,24400.0
2007-08-20 12:05:00,27.89,27.91,27.88,27.91,6400.0,15.6404,15.6516,15.6348,15.6516,6400.0
2007-08-20 12:10:00,27.89,27.9,27.8,27.83,41200.0,15.6404,15.646,15.5899,15.6068,41200.0
2007-08-20 12:15:00,27.84,27.85,27.82,27.84,21800.0,15.6124,15.618,15.6012,15.6124,21800.0
2007-08-20 12:20:00,27.84,27.89,27.84,27.89,29000.0,15.6124,15.6404,15.6124,15.6404,29000.0
2007-08-20 12:25:00,27.89,27.92,27.86,27.86,31200.0,15.6404,15.6572,15.6236,15.6236,31200.0
2007-08-20 12:30:00,27.86,27.86,27.84,27.86,18400.0,15.6236,15.6236,15.6124,15.6236,18400.0
2007-08-20 12:35:00,27.86,27.86,27.84,27.85,60800.0,15.6236,15.6236,15.6124,15.618,60800.0
2007-08-20 12:40:00,27.84,27.86,27.82,27.83,28800.0,15.6124,15.6236,15.6012,15.6068,28800.0
2007-08-20 12:45:00,27.83,27.85,27.82,27.83,22000.0,15.6068,15.618,15.6012,15.6068,22000.0
2007-08-20 12:50:00,27.82,27.85,27.81,27.83,19800.0,15.6012,15.618,15.5956,15.6068,19800.0
2007-08-20 12:55:00,27.84,27.84,27.8,27.84,28800.0,15.6124,15.6124,15.5899,15.6124,28800.0
2007-08-20 13:00:00,27.84,27.85,27.81,27.83,18200.0,15.6124,15.618,15.5956,15.6068,18200.0
2007-08-20 13:05:00,27.84,27.86,27.82,27.86,17200.0,15.6124,15.6236,15.6012,15.6236,17200.0
2007-08-20 13:10:00,27.86,27.86,27.82,27.85,8400.0,15.6236,15.6236,15.6012,15.618,8400.0
2007-08-20 13:15:00,27.86,27.86,27.84,27.85,12800.0,15.6236,15.6236,15.6124,15.618,12800.0
2007-08-20 13:20:00,27.84,27.84,27.8,27.82,16000.0,15.6124,15.6124,15.5899,15.6012,16000.0
2007-08-20 13:25:00,27.81,27.82,27.79,27.82,5600.0,15.5956,15.6012,15.5843,15.6012,5600.0
2007-08-20 13:30:00,27.81,27.82,27.8,27.8,10800.0,15.5956,15.6012,15.5899,15.5899,10800.0
2007-08-20 13:35:00,27.81,27.82,27.78,27.81,16800.0,15.5956,15.6012,15.5787,15.5956,16800.0
2007-08-20 13:40:00,27.81,27.85,27.79,27.84,25400.0,15.5956,15.618,15.5843,15.6124,25400.0
2007-08-20 13:45:00,27.84,27.85,27.83,27.85,11000.0,15.6124,15.618,15.6068,15.618,11000.0
2007-08-20 13:50:00,27.85,27.85,27.82,27.85,16600.0,15.618,15.618,15.6012,15.618,16600.0
2007-08-20 13:55:00,27.84,27.85,27.79,27.79,12800.0,15.6124,15.618,15.5843,15.5843,12800.0
2007-08-20 14:00:00,27.79,27.8,27.75,27.79,32800.0,15.5843,15.5899,15.5619,15.5843,32800.0
2007-08-20 14:05:00,27.79,27.79,27.77,27.78,13800.0,15.5843,15.5843,15.5731,15.5787,13800.0
2007-08-20 14:10:00,27.77,27.78,27.75,27.75,21200.0,15.5731,15.5787,15.5619,15.5619,21200.0
2007-08-20 14:15:00,27.75,27.77,27.74,27.77,22200.0,15.5619,15.5731,15.5563,15.5731,22200.0
2007-08-20 14:20:00,27.77,27.81,27.75,27.8,25200.0,15.5731,15.5956,15.5619,15.5899,25200.0
2007-08-20 14:25:00,27.8,27.81,27.78,27.8,27400.0,15.5899,15.5956,15.5787,15.5899,27400.0
2007-08-20 14:30:00,27.8,27.8,27.77,27.79,47800.0,15.5899,15.5899,15.5731,15.5843,47800.0
2007-08-20 14:35:00,27.79,27.8,27.76,27.77,23800.0,15.5843,15.5899,15.5675,15.5731,23800.0
2007-08-20 14:40:00,27.78,27.78,27.75,27.78,12800.0,15.5787,15.5787,15.5619,15.5787,12800.0
2007-08-20 14:45:00,27.78,27.81,27.77,27.77,16400.0,15.5787,15.5956,15.5731,15.5731,16400.0
2007-08-20 14:50:00,27.76,27.8,27.76,27.8,30800.0,15.5675,15.5899,15.5675,15.5899,30800.0
2007-08-20 14:55:00,27.8,27.83,27.78,27.8,42000.0,15.5899,15.6068,15.5787,15.5899,42000.0
2007-08-20 15:00:00,27.8,27.82,27.78,27.79,56800.0,15.5899,15.6012,15.5787,15.5843,56800.0
2007-08-20 15:05:00,27.79,27.81,27.79,27.8,31600.0,15.5843,15.5956,15.5843,15.5899,31600.0
2007-08-20 15:10:00,27.8,27.83,27.79,27.8,57200.0,15.5899,15.6068,15.5843,15.5899,57200.0
2007-08-20 15:15:00,27.8,27.82,27.79,27.8,67800.0,15.5899,15.6012,15.5843,15.5899,67800.0
2007-08-20 15:20:00,27.8,27.82,27.78,27.8,91200.0,15.5899,15.6012,15.5787,15.5899,91200.0
2007-08-20 15:25:00,27.81,27.85,27.79,27.83,35400.0,15.5956,15.618,15.5843,15.6068,35400.0
2007-08-20 15:30:00,27.83,27.84,27.81,27.83,55400.0,15.6068,15.6124,15.5956,15.6068,55400.0
2007-08-20 15:35:00,27.82,27.83,27.78,27.79,23000.0,15.6012,15.6068,15.5787,15.5843,23000.0
2007-08-20 15:40:00,27.78,27.81,27.78,27.81,35000.0,15.5787,15.5956,15.5787,15.5956,35000.0
2007-08-20 15:45:00,27.81,27.84,27.79,27.84,31000.0,15.5956,15.6124,15.5843,15.6124,31000.0
2007-08-20 15:50:00,27.84,27.84,27.77,27.8,54400.0,15.6124,15.6124,15.5731,15.5899,54400.0
2007-08-20 15:55:00,27.8,27.8,27.75,27.77,50400.0,15.5899,15.5899,15.5619,15.5731,50400.0
2007-08-21 09:30:00,27.59,27.8,27.59,27.8,98400.0,15.4722,15.5899,15.4722,15.5899,98400.0
2007-08-21 09:35:00,27.8,27.8,27.66,27.75,29000.0,15.5899,15.5899,15.5114,15.5619,29000.0
2007-08-21 09:40:00,27.74,27.78,27.72,27.78,19600.0,15.5563,15.5787,15.5451,15.5787,19600.0
2007-08-21 09:45:00,27.75,27.81,27.75,27.75,57600.0,15.5619,15.5956,15.5619,15.5619,57600.0
2007-08-21 09:50:00,27.77,27.82,27.77,27.81,57600.0,15.5731,15.6012,15.5731,15.5956,57600.0
2007-08-21 09:55:00,27.81,27.86,27.8,27.81,50800.0,15.5956,15.6236,15.5899,15.5956,50800.0
2007-08-21 10:00:00,27.82,27.92,27.81,27.91,129200.0,15.6012,15.6572,15.5956,15.6516,129200.0
2007-08-21 10:05:00,27.91,27.96,27.9,27.95,72200.0,15.6516,15.6797,15.646,15.6741,72200.0
2007-08-21 10:10:00,27.95,27.96,27.93,27.95,68400.0,15.6741,15.6797,15.6628,15.6741,68400.0
2007-08-21 10:15:00,27.95,27.96,27.91,27.93,74400.0,15.6741,15.6797,15.6516,15.6628,74400.0
2007-08-21 10:20:00,27.93,27.96,27.91,27.94,45600.0,15.6628,15.6797,15.6516,15.6685,45600.0
2007-08-21 10:25:00,27.95,27.96,27.93,27.96,44800.0,15.6741,15.6797,15.6628,15.6797,44800.0
2007-08-21 10:30:00,27.96,27.98,27.96,27.98,45400.0,15.6797,15.6909,15.6797,15.6909,45400.0
2007-08-21 10:35:00,27.98,28.01,27.97,28.0,31800.0,15.6909,15.7077,15.6853,15.7021,31800.0
2007-08-21 10:40:00,28.0,28.04,27.98,28.03,38600.0,15.7021,15.7245,15.6909,15.7189,38600.0
2007-08-21 10:45:00,28.04,28.04,28.01,28.02,33000.0,15.7245,15.7245,15.7077,15.7133,33000.0
2007-08-21 10:50:00,28.02,28.02,27.99,28.0,36800.0,15.7133,15.7133,15.6965,15.7021,36800.0
2007-08-21 10:55:00,28.0,28.01,28.0,28.0,23600.0,15.7021,15.7077,15.7021,15.7021,23600.0
2007-08-21 11:00:00,28.0,28.01,27.97,27.98,57400.0,15.7021,15.7077,15.6853,15.6909,57400.0
2007-08-21 11:05:00,27.98,27.98,27.95,27.96,55800.0,15.6909,15.6909,15.6741,15.6797,55800.0
2007-08-21 11:10:00,27.95,27.97,27.95,27.96,45000.0,15.6741,15.6853,15.6741,15.6797,45000.0
2007-08-21 11:15:00,27.96,28.0,27.96,28.0,25200.0,15.6797,15.7021,15.6797,15.7021,25200.0
2007-08-21 11:20:00,28.0,28.01,27.98,28.0,41400.0,15.7021,15.7077,15.6909,15.7021,41400.0
2007-08-21 11:25:00,27.99,28.02,27.99,28.01,95000.0,15.6965,15.7133,15.6965,15.7077,95000.0
2007-08-21 11:30:00,28.01,28.03,27.99,28.0,94800.0,15.7077,15.7189,15.6965,15.7021,94800.0
2007-08-21 11:35:00,28.0,28.0,27.99,27.99,24800.0,15.7021,15.7021,15.6965,15.6965,24800.0
2007-08-21 11:40:00,28.0,28.02,27.99,28.0,32000.0,15.7021,15.7133,15.6965,15.7021,32000.0
2007-08-21 11:45:00,28.0,28.05,28.0,28.03,36400.0,15.7021,15.7301,15.7021,15.7189,36400.0
2007-08-21 11:50:00,28.03,28.04,28.03,28.03,22000.0,15.7189,15.7245,15.7189,15.7189,22000.0
2007-08-21 11:55:00,28.04,28.06,28.03,28.06,20000.0,15.7245,15.7357,15.7189,15.7357,20000.0
2007-08-21 12:00:00,28.06,28.06,28.02,28.02,36400.0,15.7357,15.7357,15.7133,15.7133,36400.0
2007-08-21 12:05:00,28.02,28.03,28.01,28.03,19600.0,15.7133,15.7189,15.7077,15.7189,19600.0
2007-08-21 12:10:00,28.03,28.07,28.02,28.07,27400.0,15.7189,15.7414,15.7133,15.7414,27400.0
2007-08-21 12:15:00,28.07,28.08,28.05,28.08,25000.0,15.7414,15.747,15.7301,15.747,25000.0
2007-08-21 12:20:00,28.07,28.1,28.07,28.09,37800.0,15.7414,15.7582,15.7414,15.7526,37800.0
2007-08-21 12:25:00,28.09,28.1,28.08,28.08,27800.0,15.7526,15.7582,15.747,15.747,27800.0
2007-08-21 12:30:00,28.08,28.08,28.02,28.04,49200.0,15.747,15.747,15.7133,15.7245,49200.0
2007-08-21 12:35:00,28.04,28.04,27.98,27.99,47400.0,15.7245,15.7245,15.6909,15.6965,47400.0
2007-08-21 12:40:00,27.99,28.01,27.97,27.98,34000.0,15.6965,15.7077,15.6853,15.6909,34000.0
2007-08-21 12:45:00,27.98,28.0,27.96,27.98,23800.0,15.6909,15.7021,15.6797,15.6909,23800.0
2007-08-21 12:50:00,27.98,28.0,27.96,27.99,25000.0,15.6909,15.7021,15.6797,15.6965,25000.0
2007-08-21 12:55:00,27.99,28.03,27.99,28.03,20800.0,15.6965,15.7189,15.6965,15.7189,20800.0
2007-08-21 13:00:00,28.04,28.05,28.0,28.03,22600.0,15.7245,15.7301,15.7021,15.7189,22600.0
2007-08-21 13:05:00,28.02,28.03,28.01,28.03,19800.0,15.7133,15.7189,15.7077,15.7189,19800.0
2007-08-21 13:10:00,28.04,28.04,28.02,28.04,14000.0,15.7245,15.7245,15.7133,15.7245,14000.0
2007-08-21 13:15:00,28.04,28.07,28.04,28.07,30000.0,15.7245,15.7414,15.7245,15.7414,30000.0
2007-08-21 13:20:00,28.06,28.08,28.06,28.06,20000.0,15.7357,15.747,15.7357,15.7357,20000.0
2007-08-21 13:25:00,28.06,28.06,28.03,28.04,44200.0,15.7357,15.7357,15.7189,15.7245,44200.0
2007-08-21 13:30:00,28.04,28.05,28.03,28.05,10200.0,15.7245,15.7301,15.7189,15.7301,10200.0
2007-08-21 13:35:00,28.05,28.08,28.04,28.05,32400.0,15.7301,15.747,15.7245,15.7301,32400.0
2007-08-21 13:40:00,28.06,28.07,28.04,28.04,16800.0,15.7357,15.7414,15.7245,15.7245,16800.0
2007-08-21 13:45:00,28.04,28.06,28.04,28.04,15000.0,15.7245,15.7357,15.7245,15.7245,15000.0
2007-08-21 13:50:00,28.05,28.06,28.03,28.03,20800.0,15.7301,15.7357,15.7189,15.7189,20800.0
2007-08-21 13:55:00,28.03,28.03,28.0,28.0,27600.0,15.7189,15.7189,15.7021,15.7021,27600.0
2007-08-21 14:00:00,28.01,28.02,28.0,28.02,15800.0,15.7077,15.7133,15.7021,15.7133,15800.0
2007-08-21 14:05:00,28.01,28.03,28.0,28.01,26600.0,15.7077,15.7189,15.7021,15.7077,26600.0
2007-08-21 14:10:00,28.02,28.04,28.01,28.03,28800.0,15.7133,15.7245,15.7077,15.7189,28800.0
2007-08-21 14:15:00,28.03,28.03,27.97,27.97,41400.0,15.7189,15.7189,15.6853,15.6853,41400.0
2007-08-21 14:20:00,27.97,27.99,27.96,27.99,28600.0,15.6853,15.6965,15.6797,15.6965,28600.0
2007-08-21 14:25:00,27.99,27.99,27.95,27.97,55200.0,15.6965,15.6965,15.6741,15.6853,55200.0
2007-08-21 14:30:00,27.96,28.01,27.96,28.0,108600.0,15.6797,15.7077,15.6797,15.7021,108600.0
2007-08-21 14:35:00,28.0,28.02,27.98,27.99,55200.0,15.7021,15.7133,15.6909,15.6965,55200.0
2007-08-21 14:40:00,27.99,27.99,27.95,27.95,31600.0,15.6965,15.6965,15.6741,15.6741,31600.0
2007-08-21 14:45:00,27.96,27.96,27.93,27.95,32600.0,15.6797,15.6797,15.6628,15.6741,32600.0
2007-08-21 14:50:00,27.95,27.95,27.89,27.89,41400.0,15.6741,15.6741,15.6404,15.6404,41400.0
2007-08-21 14:55:00,27.91,27.95,27.9,27.95,38800.0,15.6516,15.6741,15.646,15.6741,38800.0
2007-08-21 15:00:00,27.95,27.98,27.95,27.96,60600.0,15.6741,15.6909,15.6741,15.6797,60600.0
2007-08-21 15:05:00,27.96,27.97,27.96,27.96,37400.0,15.6797,15.6853,15.6797,15.6797,37400.0
2007-08-21 15:10:00,27.96,27.96,27.95,27.95,29000.0,15.6797,15.6797,15.6741,15.6741,29000.0
2007-08-21 15:15:00,27.95,27.95,27.91,27.92,60600.0,15.6741,15.6741,15.6516,15.6572,60600.0
2007-08-21 15:20:00,27.92,27.93,27.91,27.93,34600.0,15.6572,15.6628,15.6516,15.6628,34600.0
2007-08-21 15:25:00,27.93,27.93,27.9,27.9,38800.0,15.6628,15.6628,15.646,15.646,38800.0
2007-08-21 15:30:00,27.9,27.94,27.9,27.93,75000.0,15.646,15.6685,15.646,15.6628,75000.0
2007-08-21 15:35:00,27.93,27.96,27.92,27.96,72800.0,15.6628,15.6797,15.6572,15.6797,72800.0
2007-08-21 15:40:00,27.95,27.96,27.93,27.93,50600.0,15.6741,15.6797,15.6628,15.6628,50600.0
2007-08-21 15:45:00,27.94,27.95,27.93,27.94,79600.0,15.6685,15.6741,15.6628,15.6685,79600.0
2007-08-21 15:50:00,27.93,27.94,27.9,27.91,91200.0,15.6628,15.6685,15.646,15.6516,91200.0
2007-08-21 15:55:00,27.91,27.92,27.89,27.9,97600.0,15.6516,15.6572,15.6404,15.646,97600.0
2007-08-22 09:30:00,28.05,28.23,28.05,28.13,65400.0,15.7301,15.8311,15.7301,15.775,65400.0
2007-08-22 09:35:00,28.13,28.19,28.06,28.17,71000.0,15.775,15.8087,15.7357,15.7974,71000.0
2007-08-22 09:40:00,28.18,28.2,28.07,28.09,76200.0,15.803,15.8143,15.7414,15.7526,76200.0
2007-08-22 09:45:00,28.09,28.09,28.0,28.01,41400.0,15.7526,15.7526,15.7021,15.7077,41400.0
2007-08-22 09:50:00,28.02,28.07,27.99,28.07,24600.0,15.7133,15.7414,15.6965,15.7414,24600.0
2007-08-22 09:55:00,28.07,28.08,28.02,28.03,47400.0,15.7414,15.747,15.7133,15.7189,47400.0
2007-08-22 10:00:00,28.03,28.09,28.02,28.08,95200.0,15.7189,15.7526,15.7133,15.747,95200.0
2007-08-22 10:05:00,28.08,28.14,28.08,28.13,24800.0,15.747,15.7806,15.747,15.775,24800.0
2007-08-22 10:10:00,28.12,28.16,28.11,28.14,32200.0,15.7694,15.7918,15.7638,15.7806,32200.0
2007-08-22 10:15:00,28.14,28.16,28.11,28.15,34000.0,15.7806,15.7918,15.7638,15.7862,34000.0
2007-08-22 10:20:00,28.15,28.18,28.13,28.18,33000.0,15.7862,15.803,15.775,15.803,33000.0
2007-08-22 10:25:00,28.16,28.2,28.16,28.19,22000.0,15.7918,15.8143,15.7918,15.8087,22000.0
2007-08-22 10:30:00,28.19,28.19,28.16,28.19,19800.0,15.8087,15.8087,15.7918,15.8087,19800.0
2007-08-22 10:35:00,28.18,28.18,28.16,28.18,110200.0,15.803,15.803,15.7918,15.803,110200.0
2007-08-22 10:40:00,28.18,28.19,28.17,28.18,30600.0,15.803,15.8087,15.7974,15.803,30600.0
2007-08-22 10:45:00,28.18,28.2,28.17,28.2,725400.0,15.803,15.8143,15.7974,15.8143,725400.0
2007-08-22 10:50:00,28.19,28.24,28.17,28.18,114400.0,15.8087,15.8367,15.7974,15.803,114400.0
2007-08-22 10:55:00,28.19,28.24,28.18,28.23,79000.0,15.8087,15.8367,15.803,15.8311,79000.0
2007-08-22 11:00:00,28.21,28.22,28.15,28.17,40800.0,15.8199,15.8255,15.7862,15.7974,40800.0
2007-08-22 11:05:00,28.17,28.24,28.15,28.23,100800.0,15.7974,15.8367,15.7862,15.8311,100800.0
2007-08-22 11:10:00,28.22,28.24,28.2,28.23,32800.0,15.8255,15.8367,15.8143,15.8311,32800.0
2007-08-22 11:15:00,28.22,28.23,28.18,28.18,35000.0,15.8255,15.8311,15.803,15.803,35000.0
2007-08-22 11:20:00,28.2,28.22,28.19,28.22,16600.0,15.8143,15.8255,15.8087,15.8255,16600.0
2007-08-22 11:25:00,28.21,28.21,28.16,28.18,41000.0,15.8199,15.8199,15.7918,15.803,41000.0
2007-08-22 11:30:00,28.18,28.21,28.17,28.21,20000.0,15.803,15.8199,15.7974,15.8199,20000.0
2007-08-22 11:35:00,28.21,28.22,28.18,28.2,33600.0,15.8199,15.8255,15.803,15.8143,33600.0
2007-08-22 11:40:00,28.21,28.22,28.2,28.21,29000.0,15.8199,15.8255,15.8143,15.8199,29000.0
2007-08-22 11:45:00,28.22,28.24,28.22,28.24,11000.0,15.8255,15.8367,15.8255,15.8367,11000.0
2007-08-22 11:50:00,28.24,28.24,28.21,28.22,25000.0,15.8367,15.8367,15.8199,15.8255,25000.0
2007-08-22 11:55:00,28.21,28.23,28.21,28.22,14600.0,15.8199,15.8311,15.8199,15.8255,14600.0
2007-08-22 12:00:00,28.23,28.23,28.18,28.2,25600.0,15.8311,15.8311,15.803,15.8143,25600.0
2007-08-22 12:05:00,28.18,28.24,28.18,28.24,40600.0,15.803,15.8367,15.803,15.8367,40600.0
2007-08-22 12:10:00,28.23,28.24,28.2,28.2,16000.0,15.8311,15.8367,15.8143,15.8143,16000.0
2007-08-22 12:15:00,28.2,28.23,28.19,28.2,28200.0,15.8143,15.8311,15.8087,15.8143,28200.0
2007-08-22 12:20:00,28.21,28.23,28.18,28.22,76800.0,15.8199,15.8311,15.803,15.8255,76800.0
2007-08-22 12:25:00,28.22,28.24,28.21,28.23,46400.0,15.8255,15.8367,15.8199,15.8311,46400.0
2007-08-22 12:30:00,28.22,28.23,28.2,28.21,115600.0,15.8255,15.8311,15.8143,15.8199,115600.0
2007-08-22 12:35:00,28.21,28.22,28.2,28.22,37800.0,15.8199,15.8255,15.8143,15.8255,37800.0
2007-08-22 12:40:00,28.21,28.22,28.2,28.22,38400.0,15.8199,15.8255,15.8143,15.8255,38400.0
2007-08-22 12:45:00,28.21,28.22,28.19,28.2,58400.0,15.8199,15.8255,15.8087,15.8143,58400.0
2007-08-22 12:50:00,28.2,28.21,28.18,28.2,43600.0,15.8143,15.8199,15.803,15.8143,43600.0
2007-08-22 12:55:00,28.2,28.21,28.18,28.19,25800.0,15.8143,15.8199,15.803,15.8087,25800.0
2007-08-22 13:00:00,28.19,28.2,28.19,28.2,43000.0,15.8087,15.8143,15.8087,15.8143,43000.0
2007-08-22 13:05:00,28.21,28.21,28.18,28.19,40400.0,15.8199,15.8199,15.803,15.8087,40400.0
2007-08-22 13:10:00,28.19,28.2,28.17,28.17,24600.0,15.8087,15.8143,15.7974,15.7974,24600.0
2007-08-22 13:15:00,28.17,28.19,28.15,28.18,23800.0,15.7974,15.8087,15.7862,15.803,23800.0
2007-08-22 13:20:00,28.18,28.23,28.18,28.22,42200.0,15.803,15.8311,15.803,15.8255,42200.0
2007-08-22 13:25:00,28.22,28.24,28.21,28.21,12000.0,15.8255,15.8367,15.8199,15.8199,12000.0
2007-08-22 13:30:00,28.22,28.23,28.21,28.23,12000.0,15.8255,15.8311,15.8199,15.8311,12000.0
2007-08-22 13:35:00,28.22,28.25,28.22,28.24,13200.0,15.8255,15.8423,15.8255,15.8367,13200.0
2007-08-22 13:40:00,28.25,28.28,28.24,28.27,24800.0,15.8423,15.8591,15.8367,15.8535,24800.0
2007-08-22 13:45:00,28.27,28.28,28.25,28.27,23400.0,15.8535,15.8591,15.8423,15.8535,23400.0
2007-08-22 13:50:00,28.26,28.28,28.25,28.27,10600.0,15.8479,15.8591,15.8423,15.8535,10600.0
2007-08-22 13:55:00,28.27,28.3,28.26,28.29,22800.0,15.8535,15.8703,15.8479,15.8647,22800.0
2007-08-22 14:00:00,28.29,28.31,28.28,28.29,37200.0,15.8647,15.8759,15.8591,15.8647,37200.0
2007-08-22 14:05:00,28.29,28.31,28.29,28.31,33200.0,15.8647,15.8759,15.8647,15.8759,33200.0
2007-08-22 14:10:00,28.31,28.32,28.3,28.3,21800.0,15.8759,15.8816,15.8703,15.8703,21800.0
2007-08-22 14:15:00,28.29,28.29,28.22,28.22,349600.0,15.8647,15.8647,15.8255,15.8255,349600.0
2007-08-22 14:20:00,28.23,28.24,28.2,28.21,43600.0,15.8311,15.8367,15.8143,15.8199,43600.0
2007-08-22 14:25:00,28.22,28.23,28.2,28.2,31000.0,15.8255,15.8311,15.8143,15.8143,31000.0
2007-08-22 14:30:00,28.2,28.23,28.18,28.21,48200.0,15.8143,15.8311,15.803,15.8199,48200.0
2007-08-22 14:35:00,28.2,28.21,28.18,28.19,32000.0,15.8143,15.8199,15.803,15.8087,32000.0
2007-08-22 14:40:00,28.2,28.21,28.16,28.2,51800.0,15.8143,15.8199,15.7918,15.8143,51800.0
2007-08-22 14:45:00,28.19,28.2,28.16,28.19,39400.0,15.8087,15.8143,15.7918,15.8087,39400.0
2007-08-22 14:50:00,28.18,28.23,28.18,28.21,47200.0,15.803,15.8311,15.803,15.8199,47200.0
2007-08-22 14:55:00,28.2,28.22,28.2,28.2,13400.0,15.8143,15.8255,15.8143,15.8143,13400.0
2007-08-22 15:00:00,28.21,28.22,28.18,28.2,22000.0,15.8199,15.8255,15.803,15.8143,22000.0
2007-08-22 15:05:00,28.2,28.21,28.2,28.2,17200.0,15.8143,15.8199,15.8143,15.8143,17200.0
2007-08-22 15:10:00,28.21,28.21,28.19,28.21,58000.0,15.8199,15.8199,15.8087,15.8199,58000.0
2007-08-22 15:15:00,28.2,28.25,28.2,28.25,79600.0,15.8143,15.8423,15.8143,15.8423,79600.0
2007-08-22 15:20:00,28.25,28.29,28.25,28.25,58600.0,15.8423,15.8647,15.8423,15.8423,58600.0
2007-08-22 15:25:00,28.25,28.25,28.23,28.25,46000.0,15.8423,15.8423,15.8311,15.8423,46000.0
2007-08-22 15:30:00,28.25,28.35,28.24,28.35,58000.0,15.8423,15.8984,15.8367,15.8984,58000.0
2007-08-22 15:35:00,28.35,28.38,28.32,28.36,79800.0,15.8984,15.9152,15.8816,15.904,79800.0
2007-08-22 15:40:00,28.36,28.45,28.35,28.37,138800.0,15.904,15.9545,15.8984,15.9096,138800.0
2007-08-22 15:45:00,28.37,28.41,28.35,28.36,60800.0,15.9096,15.932,15.8984,15.904,60800.0
2007-08-22 15:50:00,28.36,28.36,28.32,28.35,141600.0,15.904,15.904,15.8816,15.8984,141600.0
2007-08-22 15:55:00,28.35,28.36,28.3,28.36,134200.0,15.8984,15.904,15.8703,15.904,134200.0
2007-08-23 09:30:00,28.62,28.64,28.5,28.5,159000.0,16.0498,16.061,15.9825,15.9825,159000.0
2007-08-23 09:35:00,28.5,28.53,28.47,28.52,31200.0,15.9825,15.9993,15.9657,15.9937,31200.0
2007-08-23 09:40:00,28.52,28.53,28.45,28.5,27000.0,15.9937,15.9993,15.9545,15.9825,27000.0
2007-08-23 09:45:00,28.5,28.52,28.45,28.49,43600.0,15.9825,15.9937,15.9545,15.9769,43600.0
2007-08-23 09:50:00,28.5,28.5,28.41,28.43,100200.0,15.9825,15.9825,15.932,15.9432,100200.0
2007-08-23 09:55:00,28.42,28.45,28.41,28.43,20800.0,15.9376,15.9545,15.932,15.9432,20800.0
2007-08-23 10:00:00,28.42,28.46,28.4,28.44,62800.0,15.9376,15.9601,15.9264,15.9488,62800.0
2007-08-23 10:05:00,28.44,28.46,28.42,28.43,51400.0,15.9488,15.9601,15.9376,15.9432,51400.0
2007-08-23 10:10:00,28.43,28.45,28.42,28.42,15600.0,15.9432,15.9545,15.9376,15.9376,15600.0
2007-08-23 10:15:00,28.41,28.42,28.4,28.42,14000.0,15.932,15.9376,15.9264,15.9376,14000.0
2007-08-23 10:20:00,28.41,28.43,28.4,28.42,23400.0,15.932,15.9432,15.9264,15.9376,23400.0
2007-08-23 10:25:00,28.42,28.44,28.39,28.43,29400.0,15.9376,15.9488,15.9208,15.9432,29400.0
2007-08-23 10:30:00,28.42,28.43,28.41,28.43,19200.0,15.9376,15.9432,15.932,15.9432,19200.0
2007-08-23 10:35:00,28.43,28.44,28.41,28.44,11800.0,15.9432,15.9488,15.932,15.9488,11800.0
2007-08-23 10:40:00,28.43,28.45,28.4,28.4,13400.0,15.9432,15.9545,15.9264,15.9264,13400.0
2007-08-23 10:45:00,28.4,28.41,28.39,28.4,14400.0,15.9264,15.932,15.9208,15.9264,14400.0
2007-08-23 10:50:00,28.41,28.41,28.36,28.36,16400.0,15.932,15.932,15.904,15.904,16400.0
2007-08-23 10:55:00,28.36,28.38,28.35,28.38,16000.0,15.904,15.9152,15.8984,15.9152,16000.0
2007-08-23 11:00:00,28.38,28.38,28.3,28.3,26800.0,15.9152,15.9152,15.8703,15.8703,26800.0
2007-08-23 11:05:00,28.3,28.33,28.3,28.32,15200.0,15.8703,15.8872,15.8703,15.8816,15200.0
2007-08-23 11:10:00,28.33,28.33,28.3,28.32,33600.0,15.8872,15.8872,15.8703,15.8816,33600.0
2007-08-23 11:15:00,28.31,28.33,28.29,28.32,18000.0,15.8759,15.8872,15.8647,15.8816,18000.0
2007-08-23 11:20:00,28.3,28.34,28.29,28.33,67600.0,15.8703,15.8928,15.8647,15.8872,67600.0
2007-08-23 11:25:00,28.34,28.34,28.3,28.3,30800.0,15.8928,15.8928,15.8703,15.8703,30800.0
2007-08-23 11:30:00,28.3,28.32,28.3,28.3,42800.0,15.8703,15.8816,15.8703,15.8703,42800.0
2007-08-23 11:35:00,28.3,28.31,28.3,28.31,34200.0,15.8703,15.8759,15.8703,15.8759,34200.0
2007-08-23 11:40:00,28.3,28.32,28.3,28.3,13000.0,15.8703,15.8816,15.8703,15.8703,13000.0
2007-08-23 11:45:00,28.31,28.31,28.3,28.31,15600.0,15.8759,15.8759,15.8703,15.8759,15600.0
2007-08-23 11:50:00,28.3,28.32,28.3,28.32,48600.0,15.8703,15.8816,15.8703,15.8816,48600.0
2007-08-23 11:55:00,28.31,28.31,28.29,28.3,200600.0,15.8759,15.8759,15.8647,15.8703,200600.0
2007-08-23 12:00:00,28.3,28.3,28.27,28.3,38200.0,15.8703,15.8703,15.8535,15.8703,38200.0
2007-08-23 12:05:00,28.29,28.3,28.27,28.3,111200.0,15.8647,15.8703,15.8535,15.8703,111200.0
2007-08-23 12:10:00,28.3,28.34,28.29,28.33,24600.0,15.8703,15.8928,15.8647,15.8872,24600.0
2007-08-23 12:15:00,28.33,28.34,28.31,28.34,39800.0,15.8872,15.8928,15.8759,15.8928,39800.0
2007-08-23 12:20:00,28.34,28.35,28.33,28.35,23000.0,15.8928,15.8984,15.8872,15.8984,23000.0
2007-08-23 12:25:00,28.34,28.35,28.31,28.34,27000.0,15.8928,15.8984,15.8759,15.8928,27000.0
2007-08-23 12:30:00,28.34,28.38,28.34,28.38,39800.0,15.8928,15.9152,15.8928,15.9152,39800.0
2007-08-23 12:35:00,28.36,28.38,28.36,28.36,23600.0,15.904,15.9152,15.904,15.904,23600.0
2007-08-23 12:40:00,28.36,28.4,28.36,28.4,31800.0,15.904,15.9264,15.904,15.9264,31800.0
2007-08-23 12:45:00,28.39,28.4,28.35,28.38,37800.0,15.9208,15.9264,15.8984,15.9152,37800.0
2007-08-23 12:50:00,28.38,28.38,28.33,28.38,49000.0,15.9152,15.9152,15.8872,15.9152,49000.0
2007-08-23 12:55:00,28.37,28.4,28.35,28.36,39000.0,15.9096,15.9264,15.8984,15.904,39000.0
2007-08-23 13:00:00,28.36,28.36,28.33,28.33,24800.0,15.904,15.904,15.8872,15.8872,24800.0
2007-08-23 13:05:00,28.33,28.38,28.33,28.36,17600.0,15.8872,15.9152,15.8872,15.904,17600.0
2007-08-23 13:10:00,28.36,28.41,28.36,28.39,35800.0,15.904,15.932,15.904,15.9208,35800.0
2007-08-23 13:15:00,28.38,28.39,28.35,28.36,17800.0,15.9152,15.9208,15.8984,15.904,17800.0
2007-08-23 13:20:00,28.36,28.36,28.35,28.36,10800.0,15.904,15.904,15.8984,15.904,10800.0
2007-08-23 13:25:00,28.35,28.36,28.35,28.35,16000.0,15.8984,15.904,15.8984,15.8984,16000.0
2007-08-23 13:30:00,28.35,28.38,28.35,28.38,14400.0,15.8984,15.9152,15.8984,15.9152,14400.0
2007-08-23 13:35:00,28.38,28.41,28.37,28.41,36400.0,15.9152,15.932,15.9096,15.932,36400.0
2007-08-23 13:40:00,28.41,28.47,28.4,28.44,82800.0,15.932,15.9657,15.9264,15.9488,82800.0
2007-08-23 13:45:00,28.43,28.44,28.41,28.41,31600.0,15.9432,15.9488,15.932,15.932,31600.0
2007-08-23 13:50:00,28.42,28.43,28.41,28.41,35600.0,15.9376,15.9432,15.932,15.932,35600.0
2007-08-23 13:55:00,28.42,28.43,28.4,28.43,10800.0,15.9376,15.9432,15.9264,15.9432,10800.0
2007-08-23 14:00:00,28.43,28.43,28.4,28.43,26800.0,15.9432,15.9432,15.9264,15.9432,26800.0
2007-08-23 14:05:00,28.42,28.43,28.4,28.43,43000.0,15.9376,15.9432,15.9264,15.9432,43000.0
2007-08-23 14:10:00,28.43,28.43,28.42,28.42,18200.0,15.9432,15.9432,15.9376,15.9376,18200.0
2007-08-23 14:15:00,28.43,28.43,28.4,28.41,17600.0,15.9432,15.9432,15.9264,15.932,17600.0
2007-08-23 14:20:00,28.41,28.42,28.4,28.41,37200.0,15.932,15.9376,15.9264,15.932,37200.0
2007-08-23 14:25:00,28.4,28.41,28.4,28.4,16000.0,15.9264,15.932,15.9264,15.9264,16000.0
2007-08-23 14:30:00,28.4,28.4,28.38,28.38,35000.0,15.9264,15.9264,15.9152,15.9152,35000.0
2007-08-23 14:35:00,28.38,28.38,28.34,28.34,39200.0,15.9152,15.9152,15.8928,15.8928,39200.0
2007-08-23 14:40:00,28.34,28.35,28.3,28.33,41600.0,15.8928,15.8984,15.8703,15.8872,41600.0
2007-08-23 14:45:00,28.33,28.34,28.3,28.32,20000.0,15.8872,15.8928,15.8703,15.8816,20000.0
2007-08-23 14:50:00,28.31,28.32,28.31,28.32,9200.0,15.8759,15.8816,15.8759,15.8816,9200.0
2007-08-23 14:55:00,28.31,28.35,28.31,28.34,36400.0,15.8759,15.8984,15.8759,15.8928,36400.0
2007-08-23 15:00:00,28.33,28.35,28.32,28.32,26800.0,15.8872,15.8984,15.8816,15.8816,26800.0
2007-08-23 15:05:00,28.32,28.33,28.3,28.3,56400.0,15.8816,15.8872,15.8703,15.8703,56400.0
2007-08-23 15:10:00,28.3,28.33,28.3,28.32,28400.0,15.8703,15.8872,15.8703,15.8816,28400.0
2007-08-23 15:15:00,28.31,28.36,28.3,28.36,39600.0,15.8759,15.904,15.8703,15.904,39600.0
2007-08-23 15:20:00,28.36,28.43,28.36,28.43,43400.0,15.904,15.9432,15.904,15.9432,43400.0
2007-08-23 15:25:00,28.42,28.43,28.39,28.39,31200.0,15.9376,15.9432,15.9208,15.9208,31200.0
2007-08-23 15:30:00,28.39,28.4,28.38,28.39,25800.0,15.9208,15.9264,15.9152,15.9208,25800.0
2007-08-23 15:35:00,28.39,28.39,28.33,28.36,55600.0,15.9208,15.9208,15.8872,15.904,55600.0
2007-08-23 15:40:00,28.36,28.39,28.36,28.38,34800.0,15.904,15.9208,15.904,15.9152,34800.0
2007-08-23 15:45:00,28.38,28.45,28.38,28.42,42400.0,15.9152,15.9545,15.9152,15.9376,42400.0
2007-08-23 15:50:00,28.42,28.42,28.4,28.41,27000.0,15.9376,15.9376,15.9264,15.932,27000.0
2007-08-23 15:55:00,28.4,28.42,28.4,28.42,50800.0,15.9264,15.9376,15.9264,15.9376,50800.0
2007-08-24 09:30:00,28.29,28.49,28.23,28.48,65000.0,15.8647,15.9769,15.8311,15.9713,65000.0
2007-08-24 09:35:00,28.48,28.6,28.48,28.59,176600.0,15.9713,16.0386,15.9713,16.033,176600.0
2007-08-24 09:40:00,28.6,28.63,28.5,28.52,87800.0,16.0386,16.0554,15.9825,15.9937,87800.0
2007-08-24 09:45:00,28.52,28.57,28.49,28.52,51000.0,15.9937,16.0218,15.9769,15.9937,51000.0
2007-08-24 09:50:00,28.52,28.55,28.47,28.5,114000.0,15.9937,16.0105,15.9657,15.9825,114000.0
2007-08-24 09:55:00,28.5,28.54,28.45,28.48,82600.0,15.9825,16.0049,15.9545,15.9713,82600.0
2007-08-24 10:00:00,28.48,28.6,28.48,28.54,72200.0,15.9713,16.0386,15.9713,16.0049,72200.0
2007-08-24 10:05:00,28.55,28.56,28.54,28.55,33000.0,16.0105,16.0161,16.0049,16.0105,33000.0
2007-08-24 10:10:00,28.55,28.55,28.5,28.5,18600.0,16.0105,16.0105,15.9825,15.9825,18600.0
2007-08-24 10:15:00,28.5,28.53,28.5,28.5,18400.0,15.9825,15.9993,15.9825,15.9825,18400.0
2007-08-24 10:20:00,28.5,28.5,28.45,28.46,20200.0,15.9825,15.9825,15.9545,15.9601,20200.0
2007-08-24 10:25:00,28.47,28.48,28.45,28.45,19200.0,15.9657,15.9713,15.9545,15.9545,19200.0
2007-08-24 10:30:00,28.46,28.47,28.43,28.45,21800.0,15.9601,15.9657,15.9432,15.9545,21800.0
2007-08-24 10:35:00,28.45,28.48,28.43,28.48,28200.0,15.9545,15.9713,15.9432,15.9713,28200.0
2007-08-24 10:40:00,28.48,28.51,28.47,28.51,25600.0,15.9713,15.9881,15.9657,15.9881,25600.0
2007-08-24 10:45:00,28.52,28.58,28.49,28.57,89400.0,15.9937,16.0274,15.9769,16.0218,89400.0
2007-08-24 10:50:00,28.56,28.57,28.54,28.56,30200.0,16.0161,16.0218,16.0049,16.0161,30200.0
2007-08-24 10:55:00,28.56,28.57,28.56,28.57,10000.0,16.0161,16.0218,16.0161,16.0218,10000.0
2007-08-24 11:00:00,28.56,28.58,28.55,28.57,22200.0,16.0161,16.0274,16.0105,16.0218,22200.0
2007-08-24 11:05:00,28.56,28.58,28.55,28.57,44400.0,16.0161,16.0274,16.0105,16.0218,44400.0
2007-08-24 11:10:00,28.58,28.58,28.56,28.56,21800.0,16.0274,16.0274,16.0161,16.0161,21800.0
2007-08-24 11:15:00,28.57,28.58,28.56,28.56,15400.0,16.0218,16.0274,16.0161,16.0161,15400.0
2007-08-24 11:20:00,28.56,28.6,28.56,28.6,61000.0,16.0161,16.0386,16.0161,16.0386,61000.0
2007-08-24 11:25:00,28.6,28.61,28.58,28.6,41600.0,16.0386,16.0442,16.0274,16.0386,41600.0
2007-08-24 11:30:00,28.61,28.64,28.6,28.64,49600.0,16.0442,16.061,16.0386,16.061,49600.0
2007-08-24 11:35:00,28.63,28.7,28.61,28.68,82600.0,16.0554,16.0947,16.0442,16.0834,82600.0
2007-08-24 11:40:00,28.68,28.75,28.68,28.74,113800.0,16.0834,16.1227,16.0834,16.1171,113800.0
2007-08-24 11:45:00,28.74,28.74,28.71,28.73,42400.0,16.1171,16.1171,16.1003,16.1115,42400.0
2007-08-24 11:50:00,28.73,28.75,28.71,28.72,76000.0,16.1115,16.1227,16.1003,16.1059,76000.0
2007-08-24 11:55:00,28.72,28.75,28.7,28.75,48400.0,16.1059,16.1227,16.0947,16.1227,48400.0
2007-08-24 12:00:00,28.74,28.74,28.72,28.72,50400.0,16.1171,16.1171,16.1059,16.1059,50400.0
2007-08-24 12:05:00,28.72,28.8,28.71,28.8,96400.0,16.1059,16.1507,16.1003,16.1507,96400.0
2007-08-24 12:10:00,28.78,28.79,28.74,28.79,56200.0,16.1395,16.1451,16.1171,16.1451,56200.0
2007-08-24 12:15:00,28.77,28.82,28.77,28.82,47800.0,16.1339,16.1619,16.1339,16.1619,47800.0
2007-08-24 12:20:00,28.82,28.88,28.82,28.83,76800.0,16.1619,16.1956,16.1619,16.1676,76800.0
2007-08-24 12:25:00,28.83,28.83,28.79,28.79,49600.0,16.1676,16.1676,16.1451,16.1451,49600.0
2007-08-24 12:30:00,28.79,28.79,28.75,28.76,18400.0,16.1451,16.1451,16.1227,16.1283,18400.0
2007-08-24 12:35:00,28.77,28.77,28.74,28.77,32800.0,16.1339,16.1339,16.1171,16.1339,32800.0
2007-08-24 12:40:00,28.77,28.77,28.72,28.72,33000.0,16.1339,16.1339,16.1059,16.1059,33000.0
2007-08-24 12:45:00,28.72,28.73,28.7,28.73,17600.0,16.1059,16.1115,16.0947,16.1115,17600.0
2007-08-24 12:50:00,28.73,28.74,28.7,28.7,29000.0,16.1115,16.1171,16.0947,16.0947,29000.0
2007-08-24 12:55:00,28.7,28.71,28.65,28.66,20200.0,16.0947,16.1003,16.0666,16.0722,20200.0
2007-08-24 13:00:00,28.67,28.68,28.66,28.67,12800.0,16.0778,16.0834,16.0722,16.0778,12800.0
2007-08-24 13:05:00,28.68,28.68,28.65,28.67,9800.0,16.0834,16.0834,16.0666,16.0778,9800.0
2007-08-24 13:10:00,28.66,28.68,28.65,28.68,23200.0,16.0722,16.0834,16.0666,16.0834,23200.0
2007-08-24 13:15:00,28.67,28.68,28.66,28.67,7600.0,16.0778,16.0834,16.0722,16.0778,7600.0
2007-08-24 13:20:00,28.66,28.66,28.64,28.66,10800.0,16.0722,16.0722,16.061,16.0722,10800.0
2007-08-24 13:25:00,28.65,28.67,28.64,28.64,22200.0,16.0666,16.0778,16.061,16.061,22200.0
2007-08-24 13:30:00,28.63,28.64,28.59,28.59,23600.0,16.0554,16.061,16.033,16.033,23600.0
2007-08-24 13:35:00,28.59,28.64,28.59,28.64,25000.0,16.033,16.061,16.033,16.061,25000.0
2007-08-24 13:40:00,28.64,28.66,28.63,28.64,35200.0,16.061,16.0722,16.0554,16.061,35200.0
2007-08-24 13:45:00,28.65,28.65,28.61,28.61,16600.0,16.0666,16.0666,16.0442,16.0442,16600.0
2007-08-24 13:50:00,28.62,28.62,28.6,28.61,7600.0,16.0498,16.0498,16.0386,16.0442,7600.0
2007-08-24 13:55:00,28.61,28.62,28.61,28.62,5200.0,16.0442,16.0498,16.0442,16.0498,5200.0
2007-08-24 14:00:00,28.63,28.63,28.61,28.61,17400.0,16.0554,16.0554,16.0442,16.0442,17400.0
2007-08-24 14:05:00,28.61,28.64,28.59,28.59,54400.0,16.0442,16.061,16.033,16.033,54400.0
2007-08-24 14:10:00,28.59,28.61,28.55,28.56,64400.0,16.033,16.0442,16.0105,16.0161,64400.0
2007-08-24 14:15:00,28.56,28.57,28.51,28.52,40800.0,16.0161,16.0218,15.9881,15.9937,40800.0
2007-08-24 14:20:00,28.53,28.58,28.53,28.57,23400.0,15.9993,16.0274,15.9993,16.0218,23400.0
2007-08-24 14:25:00,28.58,28.58,28.53,28.56,32800.0,16.0274,16.0274,15.9993,16.0161,32800.0
2007-08-24 14:30:00,28.56,28.56,28.55,28.55,13200.0,16.0161,16.0161,16.0105,16.0105,13200.0
2007-08-24 14:35:00,28.55,28.55,28.53,28.53,14400.0,16.0105,16.0105,15.9993,15.9993,14400.0
2007-08-24 14:40:00,28.53,28.54,28.52,28.52,24400.0,15.9993,16.0049,15.9937,15.9937,24400.0
2007-08-24 14:45:00,28.52,28.54,28.52,28.54,19000.0,15.9937,16.0049,15.9937,16.0049,19000.0
2007-08-24 14:50:00,28.54,28.58,28.53,28.57,45600.0,16.0049,16.0274,15.9993,16.0218,45600.0
2007-08-24 14:55:00,28.57,28.59,28.56,28.58,29800.0,16.0218,16.033,16.0161,16.0274,29800.0
2007-08-24 15:00:00,28.58,28.6,28.55,28.59,25600.0,16.0274,16.0386,16.0105,16.033,25600.0
2007-08-24 15:05:00,28.59,28.59,28.55,28.55,25600.0,16.033,16.033,16.0105,16.0105,25600.0
2007-08-24 15:10:00,28.55,28.55,28.52,28.53,30000.0,16.0105,16.0105,15.9937,15.9993,30000.0
2007-08-24 15:15:00,28.52,28.54,28.52,28.53,30800.0,15.9937,16.0049,15.9937,15.9993,30800.0
2007-08-24 15:20:00,28.52,28.53,28.5,28.5,46600.0,15.9937,15.9993,15.9825,15.9825,46600.0
2007-08-24 15:25:00,28.5,28.57,28.5,28.56,62400.0,15.9825,16.0218,15.9825,16.0161,62400.0
2007-08-24 15:30:00,28.56,28.64,28.56,28.6,73800.0,16.0161,16.061,16.0161,16.0386,73800.0
2007-08-24 15:35:00,28.6,28.68,28.6,28.68,45200.0,16.0386,16.0834,16.0386,16.0834,45200.0
2007-08-24 15:40:00,28.68,28.68,28.66,28.68,46200.0,16.0834,16.0834,16.0722,16.0834,46200.0
2007-08-24 15:45:00,28.68,28.68,28.64,28.65,46000.0,16.0834,16.0834,16.061,16.0666,46000.0
2007-08-24 15:50:00,28.65,28.65,28.64,28.65,27000.0,16.0666,16.0666,16.061,16.0666,27000.0
2007-08-24 15:55:00,28.65,28.67,28.61,28.62,65200.0,16.0666,16.0778,16.0442,16.0498,65200.0
2007-08-27 09:30:00,28.91,28.97,28.85,28.88,148000.0,16.2124,16.2461,16.1788,16.1956,148000.0
2007-08-27 09:35:00,28.88,28.91,28.82,28.88,54000.0,16.1956,16.2124,16.1619,16.1956,54000.0
2007-08-27 09:40:00,28.88,28.9,28.83,28.84,55800.0,16.1956,16.2068,16.1676,16.1732,55800.0
2007-08-27 09:45:00,28.83,28.86,28.82,28.83,48800.0,16.1676,16.1844,16.1619,16.1676,48800.0
2007-08-27 09:50:00,28.82,28.82,28.77,28.78,41800.0,16.1619,16.1619,16.1339,16.1395,41800.0
2007-08-27 09:55:00,28.78,28.8,28.77,28.79,45600.0,16.1395,16.1507,16.1339,16.1451,45600.0
2007-08-27 10:00:00,28.79,28.8,28.75,28.76,69000.0,16.1451,16.1507,16.1227,16.1283,69000.0
2007-08-27 10:05:00,28.77,28.84,28.75,28.82,63800.0,16.1339,16.1732,16.1227,16.1619,63800.0
2007-08-27 10:10:00,28.82,28.84,28.8,28.8,21800.0,16.1619,16.1732,16.1507,16.1507,21800.0
2007-08-27 10:15:00,28.8,28.81,28.79,28.8,18800.0,16.1507,16.1563,16.1451,16.1507,18800.0
2007-08-27 10:20:00,28.8,28.8,28.77,28.77,25600.0,16.1507,16.1507,16.1339,16.1339,25600.0
2007-08-27 10:25:00,28.77,28.77,28.75,28.76,21800.0,16.1339,16.1339,16.1227,16.1283,21800.0
2007-08-27 10:30:00,28.76,28.76,28.68,28.68,58000.0,16.1283,16.1283,16.0834,16.0834,58000.0
2007-08-27 10:35:00,28.68,28.69,28.65,28.68,46800.0,16.0834,16.089,16.0666,16.0834,46800.0
2007-08-27 10:40:00,28.68,28.72,28.68,28.71,30200.0,16.0834,16.1059,16.0834,16.1003,30200.0
2007-08-27 10:45:00,28.71,28.73,28.7,28.71,50400.0,16.1003,16.1115,16.0947,16.1003,50400.0
2007-08-27 10:50:00,28.71,28.73,28.7,28.71,22200.0,16.1003,16.1115,16.0947,16.1003,22200.0
2007-08-27 10:55:00,28.71,28.71,28.67,28.68,46600.0,16.1003,16.1003,16.0778,16.0834,46600.0
2007-08-27 11:00:00,28.67,28.68,28.6,28.6,41000.0,16.0778,16.0834,16.0386,16.0386,41000.0
2007-08-27 11:05:00,28.58,28.61,28.58,28.59,44200.0,16.0274,16.0442,16.0274,16.033,44200.0
2007-08-27 11:10:00,28.6,28.61,28.59,28.61,27400.0,16.0386,16.0442,16.033,16.0442,27400.0
2007-08-27 11:15:00,28.62,28.66,28.62,28.64,48000.0,16.0498,16.0722,16.0498,16.061,48000.0
2007-08-27 11:20:00,28.64,28.64,28.61,28.63,31200.0,16.061,16.061,16.0442,16.0554,31200.0
2007-08-27 11:25:00,28.62,28.68,28.61,28.68,46000.0,16.0498,16.0834,16.0442,16.0834,46000.0
2007-08-27 11:30:00,28.68,28.74,28.67,28.74,97600.0,16.0834,16.1171,16.0778,16.1171,97600.0
2007-08-27 11:35:00,28.73,28.74,28.71,28.72,56200.0,16.1115,16.1171,16.1003,16.1059,56200.0
2007-08-27 11:40:00,28.72,28.73,28.72,28.73,32200.0,16.1059,16.1115,16.1059,16.1115,32200.0
2007-08-27 11:45:00,28.73,28.73,28.72,28.72,17800.0,16.1115,16.1115,16.1059,16.1059,17800.0
2007-08-27 11:50:00,28.73,28.73,28.72,28.73,22800.0,16.1115,16.1115,16.1059,16.1115,22800.0
2007-08-27 11:55:00,28.73,28.73,28.71,28.72,48600.0,16.1115,16.1115,16.1003,16.1059,48600.0
2007-08-27 12:00:00,28.72,28.73,28.72,28.72,19200.0,16.1059,16.1115,16.1059,16.1059,19200.0
2007-08-27 12:05:00,28.72,28.74,28.72,28.73,106600.0,16.1059,16.1171,16.1059,16.1115,106600.0
2007-08-27 12:10:00,28.73,28.81,28.73,28.81,83800.0,16.1115,16.1563,16.1115,16.1563,83800.0
2007-08-27 12:15:00,28.8,28.83,28.79,28.82,22800.0,16.1507,16.1676,16.1451,16.1619,22800.0
2007-08-27 12:20:00,28.82,28.83,28.8,28.81,25200.0,16.1619,16.1676,16.1507,16.1563,25200.0
2007-08-27 12:25:00,28.81,28.82,28.78,28.78,63400.0,16.1563,16.1619,16.1395,16.1395,63400.0
2007-08-27 12:30:00,28.78,28.78,28.77,28.77,7600.0,16.1395,16.1395,16.1339,16.1339,7600.0
2007-08-27 12:35:00,28.77,28.78,28.76,28.77,21600.0,16.1339,16.1395,16.1283,16.1339,21600.0
2007-08-27 12:40:00,28.77,28.77,28.75,28.75,30200.0,16.1339,16.1339,16.1227,16.1227,30200.0
2007-08-27 12:45:00,28.75,28.75,28.72,28.73,21600.0,16.1227,16.1227,16.1059,16.1115,21600.0
2007-08-27 12:50:00,28.73,28.75,28.72,28.75,17000.0,16.1115,16.1227,16.1059,16.1227,17000.0
2007-08-27 12:55:00,28.75,28.75,28.74,28.75,11000.0,16.1227,16.1227,16.1171,16.1227,11000.0
2007-08-27 13:00:00,28.75,28.78,28.74,28.78,25000.0,16.1227,16.1395,16.1171,16.1395,25000.0
2007-08-27 13:05:00,28.77,28.8,28.77,28.8,21800.0,16.1339,16.1507,16.1339,16.1507,21800.0
2007-08-27 13:10:00,28.8,28.8,28.78,28.79,7600.0,16.1507,16.1507,16.1395,16.1451,7600.0
2007-08-27 13:15:00,28.79,28.79,28.74,28.74,24200.0,16.1451,16.1451,16.1171,16.1171,24200.0
2007-08-27 13:20:00,28.75,28.75,28.73,28.75,13000.0,16.1227,16.1227,16.1115,16.1227,13000.0
2007-08-27 13:25:00,28.75,28.79,28.74,28.79,16400.0,16.1227,16.1451,16.1171,16.1451,16400.0
2007-08-27 13:30:00,28.79,28.8,28.75,28.75,20000.0,16.1451,16.1507,16.1227,16.1227,20000.0
2007-08-27 13:35:00,28.75,28.75,28.7,28.71,43200.0,16.1227,16.1227,16.0947,16.1003,43200.0
2007-08-27 13:40:00,28.71,28.74,28.71,28.71,29200.0,16.1003,16.1171,16.1003,16.1003,29200.0
2007-08-27 13:45:00,28.71,28.74,28.71,28.74,10200.0,16.1003,16.1171,16.1003,16.1171,10200.0
2007-08-27 13:50:00,28.73,28.75,28.69,28.71,35000.0,16.1115,16.1227,16.089,16.1003,35000.0
2007-08-27 13:55:00,28.72,28.73,28.71,28.73,23800.0,16.1059,16.1115,16.1003,16.1115,23800.0
2007-08-27 14:00:00,28.73,28.76,28.72,28.76,28000.0,16.1115,16.1283,16.1059,16.1283,28000.0
2007-08-27 14:05:00,28.75,28.78,28.75,28.75,42800.0,16.1227,16.1395,16.1227,16.1227,42800.0
2007-08-27 14:10:00,28.75,28.8,28.75,28.78,40600.0,16.1227,16.1507,16.1227,16.1395,40600.0
2007-08-27 14:15:00,28.79,28.8,28.75,28.75,31800.0,16.1451,16.1507,16.1227,16.1227,31800.0
2007-08-27 14:20:00,28.75,28.78,28.75,28.76,23000.0,16.1227,16.1395,16.1227,16.1283,23000.0
2007-08-27 14:25:00,28.75,28.76,28.75,28.75,9400.0,16.1227,16.1283,16.1227,16.1227,9400.0
2007-08-27 14:30:00,28.75,28.8,28.75,28.79,45000.0,16.1227,16.1507,16.1227,16.1451,45000.0
2007-08-27 14:35:00,28.8,28.8,28.77,28.78,23200.0,16.1507,16.1507,16.1339,16.1395,23200.0
2007-08-27 14:40:00,28.78,28.79,28.78,28.78,7600.0,16.1395,16.1451,16.1395,16.1395,7600.0
2007-08-27 14:45:00,28.78,28.78,28.74,28.77,29200.0,16.1395,16.1395,16.1171,16.1339,29200.0
2007-08-27 14:50:00,28.77,28.79,28.75,28.78,26800.0,16.1339,16.1451,16.1227,16.1395,26800.0
2007-08-27 14:55:00,28.78,28.79,28.77,28.77,41600.0,16.1395,16.1451,16.1339,16.1339,41600.0
2007-08-27 15:00:00,28.78,28.79,28.75,28.78,42600.0,16.1395,16.1451,16.1227,16.1395,42600.0
2007-08-27 15:05:00,28.78,28.78,28.75,28.78,38400.0,16.1395,16.1395,16.1227,16.1395,38400.0
2007-08-27 15:10:00,28.77,28.8,28.77,28.78,88600.0,16.1339,16.1507,16.1339,16.1395,88600.0
2007-08-27 15:15:00,28.78,28.78,28.73,28.75,78000.0,16.1395,16.1395,16.1115,16.1227,78000.0
2007-08-27 15:20:00,28.75,28.77,28.74,28.75,46000.0,16.1227,16.1339,16.1171,16.1227,46000.0
2007-08-27 15:25:00,28.75,28.78,28.75,28.77,27600.0,16.1227,16.1395,16.1227,16.1339,27600.0
2007-08-27 15:30:00,28.76,28.8,28.76,28.77,23000.0,16.1283,16.1507,16.1283,16.1339,23000.0
2007-08-27 15:35:00,28.77,28.78,28.75,28.76,26800.0,16.1339,16.1395,16.1227,16.1283,26800.0
2007-08-27 15:40:00,28.77,28.8,28.77,28.78,19600.0,16.1339,16.1507,16.1339,16.1395,19600.0
2007-08-27 15:45:00,28.78,28.79,28.77,28.78,35400.0,16.1395,16.1451,16.1339,16.1395,35400.0
2007-08-27 15:50:00,28.78,28.78,28.71,28.71,55200.0,16.1395,16.1395,16.1003,16.1003,55200.0
2007-08-27 15:55:00,28.72,28.72,28.67,28.69,87600.0,16.1059,16.1059,16.0778,16.089,87600.0
2007-08-28 09:30:00,28.61,28.64,28.57,28.61,31800.0,16.0442,16.061,16.0218,16.0442,31800.0
2007-08-28 09:35:00,28.64,28.65,28.59,28.59,11800.0,16.061,16.0666,16.033,16.033,11800.0
2007-08-28 09:40:00,28.58,28.58,28.5,28.53,46600.0,16.0274,16.0274,15.9825,15.9993,46600.0
2007-08-28 09:45:00,28.53,28.61,28.52,28.61,27400.0,15.9993,16.0442,15.9937,16.0442,27400.0
2007-08-28 09:50:00,28.61,28.66,28.59,28.65,47000.0,16.0442,16.0722,16.033,16.0666,47000.0
2007-08-28 09:55:00,28.64,28.66,28.61,28.66,32400.0,16.061,16.0722,16.0442,16.0722,32400.0
2007-08-28 10:00:00,28.64,28.68,28.6,28.6,32800.0,16.061,16.0834,16.0386,16.0386,32800.0
2007-08-28 10:05:00,28.61,28.61,28.52,28.52,18600.0,16.0442,16.0442,15.9937,15.9937,18600.0
2007-08-28 10:10:00,28.53,28.59,28.52,28.57,115400.0,15.9993,16.033,15.9937,16.0218,115400.0
2007-08-28 10:15:00,28.57,28.6,28.56,28.56,22000.0,16.0218,16.0386,16.0161,16.0161,22000.0
2007-08-28 10:20:00,28.57,28.59,28.56,28.56,12400.0,16.0218,16.033,16.0161,16.0161,12400.0
2007-08-28 10:25:00,28.56,28.56,28.53,28.54,15000.0,16.0161,16.0161,15.9993,16.0049,15000.0
2007-08-28 10:30:00,28.55,28.56,28.53,28.54,25600.0,16.0105,16.0161,15.9993,16.0049,25600.0
2007-08-28 10:35:00,28.54,28.56,28.54,28.55,13200.0,16.0049,16.0161,16.0049,16.0105,13200.0
2007-08-28 10:40:00,28.55,28.58,28.5,28.52,23800.0,16.0105,16.0274,15.9825,15.9937,23800.0
2007-08-28 10:45:00,28.52,28.52,28.5,28.52,14800.0,15.9937,15.9937,15.9825,15.9937,14800.0
2007-08-28 10:50:00,28.51,28.52,28.5,28.5,18400.0,15.9881,15.9937,15.9825,15.9825,18400.0
2007-08-28 10:55:00,28.5,28.52,28.5,28.51,16000.0,15.9825,15.9937,15.9825,15.9881,16000.0
2007-08-28 11:00:00,28.51,28.52,28.5,28.5,16000.0,15.9881,15.9937,15.9825,15.9825,16000.0
2007-08-28 11:05:00,28.51,28.53,28.5,28.5,19600.0,15.9881,15.9993,15.9825,15.9825,19600.0
2007-08-28 11:10:00,28.5,28.5,28.48,28.48,14800.0,15.9825,15.9825,15.9713,15.9713,14800.0
2007-08-28 11:15:00,28.48,28.5,28.48,28.49,9400.0,15.9713,15.9825,15.9713,15.9769,9400.0
2007-08-28 11:20:00,28.48,28.48,28.46,28.48,15800.0,15.9713,15.9713,15.9601,15.9713,15800.0
2007-08-28 11:25:00,28.48,28.49,28.46,28.47,61000.0,15.9713,15.9769,15.9601,15.9657,61000.0
2007-08-28 11:30:00,28.47,28.48,28.46,28.48,26800.0,15.9657,15.9713,15.9601,15.9713,26800.0
2007-08-28 11:35:00,28.47,28.47,28.45,28.47,27800.0,15.9657,15.9657,15.9545,15.9657,27800.0
2007-08-28 11:40:00,28.46,28.47,28.4,28.41,36200.0,15.9601,15.9657,15.9264,15.932,36200.0
2007-08-28 11:45:00,28.41,28.42,28.39,28.42,26800.0,15.932,15.9376,15.9208,15.9376,26800.0
2007-08-28 11:50:00,28.41,28.43,28.4,28.42,22000.0,15.932,15.9432,15.9264,15.9376,22000.0
2007-08-28 11:55:00,28.41,28.43,28.41,28.42,20200.0,15.932,15.9432,15.932,15.9376,20200.0
2007-08-28 12:00:00,28.42,28.43,28.39,28.4,25200.0,15.9376,15.9432,15.9208,15.9264,25200.0
2007-08-28 12:05:00,28.39,28.41,28.39,28.4,19000.0,15.9208,15.932,15.9208,15.9264,19000.0
2007-08-28 12:10:00,28.4,28.42,28.4,28.42,14200.0,15.9264,15.9376,15.9264,15.9376,14200.0
2007-08-28 12:15:00,28.42,28.46,28.42,28.44,20800.0,15.9376,15.9601,15.9376,15.9488,20800.0
2007-08-28 12:20:00,28.45,28.45,28.41,28.45,31800.0,15.9545,15.9545,15.932,15.9545,31800.0
2007-08-28 12:25:00,28.45,28.45,28.43,28.43,8600.0,15.9545,15.9545,15.9432,15.9432,8600.0
2007-08-28 12:30:00,28.43,28.44,28.43,28.43,22600.0,15.9432,15.9488,15.9432,15.9432,22600.0
2007-08-28 12:35:00,28.43,28.44,28.41,28.42,28000.0,15.9432,15.9488,15.932,15.9376,28000.0
2007-08-28 12:40:00,28.42,28.42,28.39,28.4,20800.0,15.9376,15.9376,15.9208,15.9264,20800.0
2007-08-28 12:45:00,28.4,28.4,28.39,28.39,10000.0,15.9264,15.9264,15.9208,15.9208,10000.0
2007-08-28 12:50:00,28.39,28.43,28.38,28.42,55400.0,15.9208,15.9432,15.9152,15.9376,55400.0
2007-08-28 12:55:00,28.43,28.43,28.4,28.4,35600.0,15.9432,15.9432,15.9264,15.9264,35600.0
2007-08-28 13:00:00,28.39,28.4,28.36,28.38,27000.0,15.9208,15.9264,15.904,15.9152,27000.0
2007-08-28 13:05:00,28.37,28.39,28.36,28.36,26000.0,15.9096,15.9208,15.904,15.904,26000.0
2007-08-28 13:10:00,28.37,28.38,28.36,28.37,15600.0,15.9096,15.9152,15.904,15.9096,15600.0
2007-08-28 13:15:00,28.36,28.43,28.36,28.42,52200.0,15.904,15.9432,15.904,15.9376,52200.0
2007-08-28 13:20:00,28.43,28.43,28.39,28.39,23400.0,15.9432,15.9432,15.9208,15.9208,23400.0
2007-08-28 13:25:00,28.39,28.4,28.38,28.38,18400.0,15.9208,15.9264,15.9152,15.9152,18400.0
2007-08-28 13:30:00,28.39,28.39,28.38,28.38,30800.0,15.9208,15.9208,15.9152,15.9152,30800.0
2007-08-28 13:35:00,28.38,28.43,28.38,28.41,29200.0,15.9152,15.9432,15.9152,15.932,29200.0
2007-08-28 13:40:00,28.41,28.41,28.38,28.38,22200.0,15.932,15.932,15.9152,15.9152,22200.0
2007-08-28 13:45:00,28.38,28.39,28.38,28.38,22800.0,15.9152,15.9208,15.9152,15.9152,22800.0
2007-08-28 13:50:00,28.38,28.39,28.38,28.38,17000.0,15.9152,15.9208,15.9152,15.9152,17000.0
2007-08-28 13:55:00,28.38,28.4,28.38,28.39,26400.0,15.9152,15.9264,15.9152,15.9208,26400.0
2007-08-28 14:00:00,28.4,28.41,28.37,28.38,69000.0,15.9264,15.932,15.9096,15.9152,69000.0
2007-08-28 14:05:00,28.37,28.4,28.36,28.39,39400.0,15.9096,15.9264,15.904,15.9208,39400.0
2007-08-28 14:10:00,28.38,28.39,28.35,28.36,29800.0,15.9152,15.9208,15.8984,15.904,29800.0
2007-08-28 14:15:00,28.36,28.36,28.34,28.34,38000.0,15.904,15.904,15.8928,15.8928,38000.0
2007-08-28 14:20:00,28.34,28.38,28.34,28.36,22600.0,15.8928,15.9152,15.8928,15.904,22600.0
2007-08-28 14:25:00,28.36,28.38,28.36,28.36,19600.0,15.904,15.9152,15.904,15.904,19600.0
2007-08-28 14:30:00,28.36,28.38,28.33,28.33,40600.0,15.904,15.9152,15.8872,15.8872,40600.0
2007-08-28 14:35:00,28.32,28.34,28.31,28.32,39600.0,15.8816,15.8928,15.8759,15.8816,39600.0
2007-08-28 14:40:00,28.31,28.31,28.29,28.3,28200.0,15.8759,15.8759,15.8647,15.8703,28200.0
2007-08-28 14:45:00,28.3,28.3,28.28,28.29,30400.0,15.8703,15.8703,15.8591,15.8647,30400.0
2007-08-28 14:50:00,28.29,28.3,28.28,28.29,36200.0,15.8647,15.8703,15.8591,15.8647,36200.0
2007-08-28 14:55:00,28.29,28.32,28.28,28.31,41600.0,15.8647,15.8816,15.8591,15.8759,41600.0
2007-08-28 15:00:00,28.32,28.32,28.3,28.31,21400.0,15.8816,15.8816,15.8703,15.8759,21400.0
2007-08-28 15:05:00,28.31,28.31,28.29,28.3,39800.0,15.8759,15.8759,15.8647,15.8703,39800.0
2007-08-28 15:10:00,28.31,28.31,28.29,28.3,30200.0,15.8759,15.8759,15.8647,15.8703,30200.0
2007-08-28 15:15:00,28.3,28.33,28.29,28.33,36800.0,15.8703,15.8872,15.8647,15.8872,36800.0
2007-08-28 15:20:00,28.33,28.33,28.28,28.29,35200.0,15.8872,15.8872,15.8591,15.8647,35200.0
2007-08-28 15:25:00,28.28,28.29,28.25,28.25,45200.0,15.8591,15.8647,15.8423,15.8423,45200.0
2007-08-28 15:30:00,28.25,28.25,28.21,28.21,51200.0,15.8423,15.8423,15.8199,15.8199,51200.0
2007-08-28 15:35:00,28.21,28.22,28.17,28.18,101200.0,15.8199,15.8255,15.7974,15.803,101200.0
2007-08-28 15:40:00,28.18,28.18,28.12,28.13,72800.0,15.803,15.803,15.7694,15.775,72800.0
2007-08-28 15:45:00,28.12,28.13,28.07,28.08,111400.0,15.7694,15.775,15.7414,15.747,111400.0
2007-08-28 15:50:00,28.09,28.11,28.08,28.09,132200.0,15.7526,15.7638,15.747,15.7526,132200.0
2007-08-28 15:55:00,28.09,28.12,28.09,28.11,121800.0,15.7526,15.7694,15.7526,15.7638,121800.0
2007-08-29 09:30:00,28.2,28.25,28.09,28.11,33800.0,15.8143,15.8423,15.7526,15.7638,33800.0
2007-08-29 09:35:00,28.13,28.23,28.1,28.2,20200.0,15.775,15.8311,15.7582,15.8143,20200.0
2007-08-29 09:40:00,28.2,28.2,28.14,28.14,26000.0,15.8143,15.8143,15.7806,15.7806,26000.0
2007-08-29 09:45:00,28.15,28.16,28.09,28.12,25200.0,15.7862,15.7918,15.7526,15.7694,25200.0
2007-08-29 09:50:00,28.13,28.13,28.06,28.09,32800.0,15.775,15.775,15.7357,15.7526,32800.0
2007-08-29 09:55:00,28.08,28.11,28.07,28.09,20000.0,15.747,15.7638,15.7414,15.7526,20000.0
2007-08-29 10:00:00,28.1,28.1,28.06,28.06,27000.0,15.7582,15.7582,15.7357,15.7357,27000.0
2007-08-29 10:05:00,28.06,28.07,28.03,28.03,26800.0,15.7357,15.7414,15.7189,15.7189,26800.0
2007-08-29 10:10:00,28.03,28.04,28.01,28.01,35200.0,15.7189,15.7245,15.7077,15.7077,35200.0
2007-08-29 10:15:00,28.01,28.02,27.93,27.95,43400.0,15.7077,15.7133,15.6628,15.6741,43400.0
2007-08-29 10:20:00,27.95,28.05,27.95,28.04,27400.0,15.6741,15.7301,15.6741,15.7245,27400.0
2007-08-29 10:25:00,28.03,28.04,28.0,28.02,19600.0,15.7189,15.7245,15.7021,15.7133,19600.0
2007-08-29 10:30:00,28.04,28.04,27.99,27.99,14400.0,15.7245,15.7245,15.6965,15.6965,14400.0
2007-08-29 10:35:00,28.0,28.05,28.0,28.05,18400.0,15.7021,15.7301,15.7021,15.7301,18400.0
2007-08-29 10:40:00,28.05,28.05,28.03,28.05,28400.0,15.7301,15.7301,15.7189,15.7301,28400.0
2007-08-29 10:45:00,28.05,28.05,28.02,28.02,38600.0,15.7301,15.7301,15.7133,15.7133,38600.0
2007-08-29 10:50:00,28.02,28.03,28.01,28.03,19400.0,15.7133,15.7189,15.7077,15.7189,19400.0
2007-08-29 10:55:00,28.02,28.05,28.0,28.05,33800.0,15.7133,15.7301,15.7021,15.7301,33800.0
2007-08-29 11:00:00,28.05,28.06,28.03,28.04,43200.0,15.7301,15.7357,15.7189,15.7245,43200.0
2007-08-29 11:05:00,28.03,28.06,28.03,28.04,36200.0,15.7189,15.7357,15.7189,15.7245,36200.0
2007-08-29 11:10:00,28.05,28.05,27.98,27.98,57000.0,15.7301,15.7301,15.6909,15.6909,57000.0
2007-08-29 11:15:00,27.99,28.01,27.98,28.0,15400.0,15.6965,15.7077,15.6909,15.7021,15400.0
2007-08-29 11:20:00,28.0,28.02,28.0,28.0,20400.0,15.7021,15.7133,15.7021,15.7021,20400.0
2007-08-29 11:25:00,28.02,28.05,28.01,28.03,93600.0,15.7133,15.7301,15.7077,15.7189,93600.0
2007-08-29 11:30:00,28.03,28.04,28.02,28.03,64800.0,15.7189,15.7245,15.7133,15.7189,64800.0
2007-08-29 11:35:00,28.03,28.05,28.03,28.05,51000.0,15.7189,15.7301,15.7189,15.7301,51000.0
2007-08-29 11:40:00,28.04,28.05,28.04,28.05,19000.0,15.7245,15.7301,15.7245,15.7301,19000.0
2007-08-29 11:45:00,28.05,28.05,28.04,28.05,26800.0,15.7301,15.7301,15.7245,15.7301,26800.0
2007-08-29 11:50:00,28.05,28.05,28.04,28.05,30200.0,15.7301,15.7301,15.7245,15.7301,30200.0
2007-08-29 11:55:00,28.05,28.05,28.04,28.05,47800.0,15.7301,15.7301,15.7245,15.7301,47800.0
2007-08-29 12:00:00,28.05,28.06,28.02,28.02,24800.0,15.7301,15.7357,15.7133,15.7133,24800.0
2007-08-29 12:05:00,28.02,28.04,28.02,28.02,13200.0,15.7133,15.7245,15.7133,15.7133,13200.0
2007-08-29 12:10:00,28.01,28.04,28.01,28.03,23200.0,15.7077,15.7245,15.7077,15.7189,23200.0
2007-08-29 12:15:00,28.03,28.03,28.0,28.02,17000.0,15.7189,15.7189,15.7021,15.7133,17000.0
2007-08-29 12:20:00,28.02,28.02,28.0,28.0,29600.0,15.7133,15.7133,15.7021,15.7021,29600.0
2007-08-29 12:25:00,28.0,28.0,27.98,27.99,23400.0,15.7021,15.7021,15.6909,15.6965,23400.0
2007-08-29 12:30:00,28.0,28.02,27.99,28.02,29200.0,15.7021,15.7133,15.6965,15.7133,29200.0
2007-08-29 12:35:00,28.02,28.02,27.99,28.0,32000.0,15.7133,15.7133,15.6965,15.7021,32000.0
2007-08-29 12:40:00,28.01,28.02,28.0,28.02,51600.0,15.7077,15.7133,15.7021,15.7133,51600.0
2007-08-29 12:45:00,28.01,28.02,28.0,28.01,14600.0,15.7077,15.7133,15.7021,15.7077,14600.0
2007-08-29 12:50:00,28.01,28.02,27.99,28.01,29600.0,15.7077,15.7133,15.6965,15.7077,29600.0
2007-08-29 12:55:00,28.0,28.02,27.99,28.0,24000.0,15.7021,15.7133,15.6965,15.7021,24000.0
2007-08-29 13:00:00,28.0,28.05,28.0,28.0,102000.0,15.7021,15.7301,15.7021,15.7021,102000.0
2007-08-29 13:05:00,28.02,28.05,28.01,28.03,26600.0,15.7133,15.7301,15.7077,15.7189,26600.0
2007-08-29 13:10:00,28.03,28.03,28.02,28.03,14400.0,15.7189,15.7189,15.7133,15.7189,14400.0
2007-08-29 13:15:00,28.02,28.02,27.98,27.98,17400.0,15.7133,15.7133,15.6909,15.6909,17400.0
2007-08-29 13:20:00,27.98,27.99,27.93,27.93,36400.0,15.6909,15.6965,15.6628,15.6628,36400.0
2007-08-29 13:25:00,27.94,27.97,27.93,27.95,18400.0,15.6685,15.6853,15.6628,15.6741,18400.0
2007-08-29 13:30:00,27.95,27.97,27.94,27.95,13200.0,15.6741,15.6853,15.6685,15.6741,13200.0
2007-08-29 13:35:00,27.95,27.95,27.9,27.92,48400.0,15.6741,15.6741,15.646,15.6572,48400.0
2007-08-29 13:40:00,27.92,27.93,27.92,27.92,11400.0,15.6572,15.6628,15.6572,15.6572,11400.0
2007-08-29 13:45:00,27.92,27.92,27.87,27.92,28000.0,15.6572,15.6572,15.6292,15.6572,28000.0
2007-08-29 13:50:00,27.91,27.92,27.9,27.9,14400.0,15.6516,15.6572,15.646,15.646,14400.0
2007-08-29 13:55:00,27.9,27.94,27.86,27.91,86400.0,15.646,15.6685,15.6236,15.6516,86400.0
2007-08-29 14:00:00,27.91,27.95,27.9,27.93,52400.0,15.6516,15.6741,15.646,15.6628,52400.0
2007-08-29 14:05:00,27.93,27.97,27.93,27.96,24200.0,15.6628,15.6853,15.6628,15.6797,24200.0
2007-08-29 14:10:00,27.97,28.0,27.96,27.99,22400.0,15.6853,15.7021,15.6797,15.6965,22400.0
2007-08-29 14:15:00,27.99,28.0,27.98,28.0,23600.0,15.6965,15.7021,15.6909,15.7021,23600.0
2007-08-29 14:20:00,28.0,28.0,27.99,28.0,15600.0,15.7021,15.7021,15.6965,15.7021,15600.0
2007-08-29 14:25:00,28.0,28.0,27.98,27.98,11400.0,15.7021,15.7021,15.6909,15.6909,11400.0
2007-08-29 14:30:00,27.98,28.05,27.98,28.04,64600.0,15.6909,15.7301,15.6909,15.7245,64600.0
2007-08-29 14:35:00,28.04,28.05,28.03,28.04,88400.0,15.7245,15.7301,15.7189,15.7245,88400.0
2007-08-29 14:40:00,28.05,28.05,28.03,28.03,30400.0,15.7301,15.7301,15.7189,15.7189,30400.0
2007-08-29 14:45:00,28.04,28.04,28.01,28.03,21800.0,15.7245,15.7245,15.7077,15.7189,21800.0
2007-08-29 14:50:00,28.03,28.03,28.0,28.0,14200.0,15.7189,15.7189,15.7021,15.7021,14200.0
2007-08-29 14:55:00,28.0,28.01,27.99,27.99,43000.0,15.7021,15.7077,15.6965,15.6965,43000.0
2007-08-29 15:00:00,27.99,28.02,27.99,28.0,34200.0,15.6965,15.7133,15.6965,15.7021,34200.0
2007-08-29 15:05:00,28.0,28.03,27.99,28.02,46600.0,15.7021,15.7189,15.6965,15.7133,46600.0
2007-08-29 15:10:00,28.02,28.05,28.0,28.05,46800.0,15.7133,15.7301,15.7021,15.7301,46800.0
2007-08-29 15:15:00,28.05,28.06,28.03,28.05,22400.0,15.7301,15.7357,15.7189,15.7301,22400.0
2007-08-29 15:20:00,28.05,28.07,28.04,28.07,33800.0,15.7301,15.7414,15.7245,15.7414,33800.0
2007-08-29 15:25:00,28.06,28.07,28.04,28.06,41200.0,15.7357,15.7414,15.7245,15.7357,41200.0
2007-08-29 15:30:00,28.06,28.08,28.04,28.06,26000.0,15.7357,15.747,15.7245,15.7357,26000.0
2007-08-29 15:35:00,28.05,28.13,28.05,28.11,102400.0,15.7301,15.775,15.7301,15.7638,102400.0
2007-08-29 15:40:00,28.13,28.18,28.11,28.18,126800.0,15.775,15.803,15.7638,15.803,126800.0
2007-08-29 15:45:00,28.18,28.22,28.18,28.21,74200.0,15.803,15.8255,15.803,15.8199,74200.0
2007-08-29 15:50:00,28.22,28.25,28.2,28.24,82600.0,15.8255,15.8423,15.8143,15.8367,82600.0
2007-08-29 15:55:00,28.24,28.26,28.22,28.23,124600.0,15.8367,15.8479,15.8255,15.8311,124600.0
2007-08-30 09:30:00,28.06,28.13,28.0,28.13,57600.0,15.7357,15.775,15.7021,15.775,57600.0
2007-08-30 09:35:00,28.13,28.18,28.13,28.16,24200.0,15.775,15.803,15.775,15.7918,24200.0
2007-08-30 09:40:00,28.15,28.17,28.11,28.11,48600.0,15.7862,15.7974,15.7638,15.7638,48600.0
2007-08-30 09:45:00,28.11,28.14,28.09,28.11,22000.0,15.7638,15.7806,15.7526,15.7638,22000.0
2007-08-30 09:50:00,28.11,28.17,28.11,28.15,21800.0,15.7638,15.7974,15.7638,15.7862,21800.0
2007-08-30 09:55:00,28.15,28.16,28.11,28.13,20400.0,15.7862,15.7918,15.7638,15.775,20400.0
2007-08-30 10:00:00,28.13,28.15,28.11,28.11,39200.0,15.775,15.7862,15.7638,15.7638,39200.0
2007-08-30 10:05:00,28.11,28.18,28.11,28.16,54000.0,15.7638,15.803,15.7638,15.7918,54000.0
2007-08-30 10:10:00,28.17,28.17,28.08,28.09,35200.0,15.7974,15.7974,15.747,15.7526,35200.0
2007-08-30 10:15:00,28.09,28.11,28.08,28.11,25000.0,15.7526,15.7638,15.747,15.7638,25000.0
2007-08-30 10:20:00,28.12,28.16,28.11,28.11,15600.0,15.7694,15.7918,15.7638,15.7638,15600.0
2007-08-30 10:25:00,28.11,28.16,28.1,28.13,45800.0,15.7638,15.7918,15.7582,15.775,45800.0
2007-08-30 10:30:00,28.14,28.16,28.11,28.14,23000.0,15.7806,15.7918,15.7638,15.7806,23000.0
2007-08-30 10:35:00,28.13,28.16,28.1,28.13,107000.0,15.775,15.7918,15.7582,15.775,107000.0
2007-08-30 10:40:00,28.13,28.13,28.11,28.13,28800.0,15.775,15.775,15.7638,15.775,28800.0
2007-08-30 10:45:00,28.13,28.17,28.11,28.17,42000.0,15.775,15.7974,15.7638,15.7974,42000.0
2007-08-30 10:50:00,28.18,28.18,28.14,28.16,32400.0,15.803,15.803,15.7806,15.7918,32400.0
2007-08-30 10:55:00,28.16,28.16,28.13,28.14,18400.0,15.7918,15.7918,15.775,15.7806,18400.0
2007-08-30 11:00:00,28.14,28.17,28.14,28.17,17600.0,15.7806,15.7974,15.7806,15.7974,17600.0
2007-08-30 11:05:00,28.17,28.18,28.15,28.17,24600.0,15.7974,15.803,15.7862,15.7974,24600.0
2007-08-30 11:10:00,28.17,28.23,28.17,28.21,22000.0,15.7974,15.8311,15.7974,15.8199,22000.0
2007-08-30 11:15:00,28.22,28.22,28.15,28.18,146000.0,15.8255,15.8255,15.7862,15.803,146000.0
2007-08-30 11:20:00,28.18,28.21,28.18,28.2,33600.0,15.803,15.8199,15.803,15.8143,33600.0
2007-08-30 11:25:00,28.19,28.22,28.18,28.22,24000.0,15.8087,15.8255,15.803,15.8255,24000.0
2007-08-30 11:30:00,28.21,28.22,28.2,28.2,14800.0,15.8199,15.8255,15.8143,15.8143,14800.0
2007-08-30 11:35:00,28.21,28.21,28.2,28.21,21400.0,15.8199,15.8199,15.8143,15.8199,21400.0
2007-08-30 11:40:00,28.21,28.22,28.2,28.22,22600.0,15.8199,15.8255,15.8143,15.8255,22600.0
2007-08-30 11:45:00,28.21,28.23,28.18,28.18,26000.0,15.8199,15.8311,15.803,15.803,26000.0
2007-08-30 11:50:00,28.18,28.2,28.16,28.17,20400.0,15.803,15.8143,15.7918,15.7974,20400.0
2007-08-30 11:55:00,28.16,28.17,28.16,28.16,7400.0,15.7918,15.7974,15.7918,15.7918,7400.0
2007-08-30 12:00:00,28.16,28.16,28.13,28.14,19400.0,15.7918,15.7918,15.775,15.7806,19400.0
2007-08-30 12:05:00,28.13,28.13,28.11,28.11,22600.0,15.775,15.775,15.7638,15.7638,22600.0
2007-08-30 12:10:00,28.11,28.12,28.11,28.11,8400.0,15.7638,15.7694,15.7638,15.7638,8400.0
2007-08-30 12:15:00,28.11,28.11,28.04,28.05,27000.0,15.7638,15.7638,15.7245,15.7301,27000.0
2007-08-30 12:20:00,28.04,28.09,28.01,28.08,43200.0,15.7245,15.7526,15.7077,15.747,43200.0
2007-08-30 12:25:00,28.07,28.09,28.05,28.07,24600.0,15.7414,15.7526,15.7301,15.7414,24600.0
2007-08-30 12:30:00,28.07,28.15,28.06,28.11,48000.0,15.7414,15.7862,15.7357,15.7638,48000.0
2007-08-30 12:35:00,28.11,28.15,28.11,28.14,17800.0,15.7638,15.7862,15.7638,15.7806,17800.0
2007-08-30 12:40:00,28.15,28.15,28.12,28.14,27000.0,15.7862,15.7862,15.7694,15.7806,27000.0
2007-08-30 12:45:00,28.14,28.16,28.11,28.15,39600.0,15.7806,15.7918,15.7638,15.7862,39600.0
2007-08-30 12:50:00,28.15,28.15,28.13,28.14,15800.0,15.7862,15.7862,15.775,15.7806,15800.0
2007-08-30 12:55:00,28.14,28.16,28.13,28.15,31800.0,15.7806,15.7918,15.775,15.7862,31800.0
2007-08-30 13:00:00,28.14,28.15,28.12,28.14,26000.0,15.7806,15.7862,15.7694,15.7806,26000.0
2007-08-30 13:05:00,28.13,28.15,28.12,28.13,12600.0,15.775,15.7862,15.7694,15.775,12600.0
2007-08-30 13:10:00,28.13,28.13,28.09,28.09,21000.0,15.775,15.775,15.7526,15.7526,21000.0
2007-08-30 13:15:00,28.09,28.1,28.08,28.09,15400.0,15.7526,15.7582,15.747,15.7526,15400.0
2007-08-30 13:20:00,28.08,28.09,28.07,28.08,22600.0,15.747,15.7526,15.7414,15.747,22600.0
2007-08-30 13:25:00,28.07,28.07,28.03,28.03,89200.0,15.7414,15.7414,15.7189,15.7189,89200.0
2007-08-30 13:30:00,28.03,28.04,28.0,28.02,43000.0,15.7189,15.7245,15.7021,15.7133,43000.0
2007-08-30 13:35:00,28.0,28.03,28.0,28.03,16200.0,15.7021,15.7189,15.7021,15.7189,16200.0
2007-08-30 13:40:00,28.03,28.04,28.01,28.04,23200.0,15.7189,15.7245,15.7077,15.7245,23200.0
2007-08-30 13:45:00,28.04,28.05,28.0,28.0,51000.0,15.7245,15.7301,15.7021,15.7021,51000.0
2007-08-30 13:50:00,28.0,28.02,27.99,28.01,42000.0,15.7021,15.7133,15.6965,15.7077,42000.0
2007-08-30 13:55:00,28.01,28.02,27.99,28.02,27200.0,15.7077,15.7133,15.6965,15.7133,27200.0
2007-08-30 14:00:00,28.02,28.04,28.02,28.04,24000.0,15.7133,15.7245,15.7133,15.7245,24000.0
2007-08-30 14:05:00,28.04,28.04,28.0,28.0,39000.0,15.7245,15.7245,15.7021,15.7021,39000.0
2007-08-30 14:10:00,28.0,28.0,27.98,27.98,18000.0,15.7021,15.7021,15.6909,15.6909,18000.0
2007-08-30 14:15:00,27.99,27.99,27.97,27.97,38200.0,15.6965,15.6965,15.6853,15.6853,38200.0
2007-08-30 14:20:00,27.97,27.98,27.95,27.98,63400.0,15.6853,15.6909,15.6741,15.6909,63400.0
2007-08-30 14:25:00,27.97,28.0,27.96,27.96,52000.0,15.6853,15.7021,15.6797,15.6797,52000.0
2007-08-30 14:30:00,27.96,27.97,27.93,27.93,33600.0,15.6797,15.6853,15.6628,15.6628,33600.0
2007-08-30 14:35:00,27.94,27.97,27.93,27.96,18800.0,15.6685,15.6853,15.6628,15.6797,18800.0
2007-08-30 14:40:00,27.95,27.96,27.93,27.93,36800.0,15.6741,15.6797,15.6628,15.6628,36800.0
2007-08-30 14:45:00,27.93,27.93,27.89,27.89,36200.0,15.6628,15.6628,15.6404,15.6404,36200.0
2007-08-30 14:50:00,27.89,27.93,27.89,27.93,96800.0,15.6404,15.6628,15.6404,15.6628,96800.0
2007-08-30 14:55:00,27.93,27.95,27.9,27.92,71800.0,15.6628,15.6741,15.646,15.6572,71800.0
2007-08-30 15:00:00,27.92,27.96,27.91,27.94,36000.0,15.6572,15.6797,15.6516,15.6685,36000.0
2007-08-30 15:05:00,27.95,28.0,27.93,27.98,45400.0,15.6741,15.7021,15.6628,15.6909,45400.0
2007-08-30 15:10:00,27.99,28.04,27.98,27.99,46400.0,15.6965,15.7245,15.6909,15.6965,46400.0
2007-08-30 15:15:00,27.99,28.0,27.99,28.0,52600.0,15.6965,15.7021,15.6965,15.7021,52600.0
2007-08-30 15:20:00,28.0,28.03,27.99,28.01,33800.0,15.7021,15.7189,15.6965,15.7077,33800.0
2007-08-30 15:25:00,28.02,28.03,27.98,28.0,42400.0,15.7133,15.7189,15.6909,15.7021,42400.0
2007-08-30 15:30:00,28.0,28.01,27.99,28.0,35000.0,15.7021,15.7077,15.6965,15.7021,35000.0
2007-08-30 15:35:00,28.01,28.01,27.96,27.96,44400.0,15.7077,15.7077,15.6797,15.6797,44400.0
2007-08-30 15:40:00,27.96,27.97,27.93,27.93,59000.0,15.6797,15.6853,15.6628,15.6628,59000.0
2007-08-30 15:45:00,27.93,27.95,27.92,27.93,58400.0,15.6628,15.6741,15.6572,15.6628,58400.0
2007-08-30 15:50:00,27.93,27.99,27.91,27.98,144000.0,15.6628,15.6965,15.6516,15.6909,144000.0
2007-08-30 15:55:00,27.98,27.99,27.96,27.96,118800.0,15.6909,15.6965,15.6797,15.6797,118800.0
2007-08-31 09:30:00,28.07,28.13,28.03,28.04,78400.0,15.7414,15.775,15.7189,15.7245,78400.0
2007-08-31 09:35:00,28.04,28.04,27.95,27.98,84000.0,15.7245,15.7245,15.6741,15.6909,84000.0
2007-08-31 09:40:00,27.99,28.07,27.97,28.05,42200.0,15.6965,15.7414,15.6853,15.7301,42200.0
2007-08-31 09:45:00,28.04,28.05,28.01,28.03,33200.0,15.7245,15.7301,15.7077,15.7189,33200.0
2007-08-31 09:50:00,28.03,28.06,28.02,28.03,29400.0,15.7189,15.7357,15.7133,15.7189,29400.0
2007-08-31 09:55:00,28.03,28.07,28.02,28.07,27200.0,15.7189,15.7414,15.7133,15.7414,27200.0
2007-08-31 10:00:00,28.08,28.12,27.98,28.04,98000.0,15.747,15.7694,15.6909,15.7245,98000.0
2007-08-31 10:05:00,28.04,28.07,27.97,27.98,62000.0,15.7245,15.7414,15.6853,15.6909,62000.0
2007-08-31 10:10:00,27.99,27.99,27.94,27.98,40600.0,15.6965,15.6965,15.6685,15.6909,40600.0
2007-08-31 10:15:00,27.98,28.02,27.96,28.02,116200.0,15.6909,15.7133,15.6797,15.7133,116200.0
2007-08-31 10:20:00,28.01,28.02,27.96,27.98,184600.0,15.7077,15.7133,15.6797,15.6909,184600.0
2007-08-31 10:25:00,27.98,28.0,27.96,27.99,81200.0,15.6909,15.7021,15.6797,15.6965,81200.0
2007-08-31 10:30:00,27.99,28.02,27.97,28.0,39600.0,15.6965,15.7133,15.6853,15.7021,39600.0
2007-08-31 10:35:00,28.01,28.03,28.0,28.01,25800.0,15.7077,15.7189,15.7021,15.7077,25800.0
2007-08-31 10:40:00,28.01,28.03,27.99,28.01,31000.0,15.7077,15.7189,15.6965,15.7077,31000.0
2007-08-31 10:45:00,28.01,28.02,28.0,28.02,36200.0,15.7077,15.7133,15.7021,15.7133,36200.0
2007-08-31 10:50:00,28.02,28.02,28.0,28.02,25600.0,15.7133,15.7133,15.7021,15.7133,25600.0
2007-08-31 10:55:00,28.02,28.02,27.99,27.99,29000.0,15.7133,15.7133,15.6965,15.6965,29000.0
2007-08-31 11:00:00,27.98,28.01,27.97,27.98,30600.0,15.6909,15.7077,15.6853,15.6909,30600.0
2007-08-31 11:05:00,27.98,27.99,27.94,27.95,39800.0,15.6909,15.6965,15.6685,15.6741,39800.0
2007-08-31 11:10:00,27.95,27.98,27.91,27.96,33600.0,15.6741,15.6909,15.6516,15.6797,33600.0
2007-08-31 11:15:00,27.97,28.0,27.94,27.96,26800.0,15.6853,15.7021,15.6685,15.6797,26800.0
2007-08-31 11:20:00,27.97,27.98,27.96,27.98,15400.0,15.6853,15.6909,15.6797,15.6909,15400.0
2007-08-31 11:25:00,27.98,28.0,27.97,28.0,24800.0,15.6909,15.7021,15.6853,15.7021,24800.0
2007-08-31 11:30:00,28.0,28.03,27.99,28.0,42000.0,15.7021,15.7189,15.6965,15.7021,42000.0
2007-08-31 11:35:00,28.0,28.02,28.0,28.02,18000.0,15.7021,15.7133,15.7021,15.7133,18000.0
2007-08-31 11:40:00,28.02,28.04,28.0,28.0,34200.0,15.7133,15.7245,15.7021,15.7021,34200.0
2007-08-31 11:45:00,28.0,28.03,27.98,28.03,30600.0,15.7021,15.7189,15.6909,15.7189,30600.0
2007-08-31 11:50:00,28.03,28.06,28.03,28.03,32800.0,15.7189,15.7357,15.7189,15.7189,32800.0
2007-08-31 11:55:00,28.03,28.06,28.03,28.05,28600.0,15.7189,15.7357,15.7189,15.7301,28600.0
2007-08-31 12:00:00,28.05,28.06,28.03,28.03,13200.0,15.7301,15.7357,15.7189,15.7189,13200.0
2007-08-31 12:05:00,28.04,28.05,28.02,28.03,26000.0,15.7245,15.7301,15.7133,15.7189,26000.0
2007-08-31 12:10:00,28.03,28.05,28.03,28.05,20000.0,15.7189,15.7301,15.7189,15.7301,20000.0
2007-08-31 12:15:00,28.05,28.05,28.03,28.03,17600.0,15.7301,15.7301,15.7189,15.7189,17600.0
2007-08-31 12:20:00,28.04,28.08,28.04,28.07,30800.0,15.7245,15.747,15.7245,15.7414,30800.0
2007-08-31 12:25:00,28.07,28.09,28.06,28.07,28000.0,15.7414,15.7526,15.7357,15.7414,28000.0
2007-08-31 12:30:00,28.07,28.13,28.07,28.13,35800.0,15.7414,15.775,15.7414,15.775,35800.0
2007-08-31 12:35:00,28.12,28.16,28.12,28.15,46000.0,15.7694,15.7918,15.7694,15.7862,46000.0
2007-08-31 12:40:00,28.16,28.17,28.14,28.16,22600.0,15.7918,15.7974,15.7806,15.7918,22600.0
2007-08-31 12:45:00,28.16,28.16,28.14,28.14,23000.0,15.7918,15.7918,15.7806,15.7806,23000.0
2007-08-31 12:50:00,28.14,28.15,28.13,28.13,22000.0,15.7806,15.7862,15.775,15.775,22000.0
2007-08-31 12:55:00,28.13,28.14,28.11,28.12,32400.0,15.775,15.7806,15.7638,15.7694,32400.0
2007-08-31 13:00:00,28.13,28.14,28.11,28.12,15600.0,15.775,15.7806,15.7638,15.7694,15600.0
2007-08-31 13:05:00,28.11,28.13,28.1,28.11,12600.0,15.7638,15.775,15.7582,15.7638,12600.0
2007-08-31 13:10:00,28.11,28.13,28.11,28.13,6400.0,15.7638,15.775,15.7638,15.775,6400.0
2007-08-31 13:15:00,28.13,28.13,28.11,28.11,10200.0,15.775,15.775,15.7638,15.7638,10200.0
2007-08-31 13:20:00,28.11,28.13,28.1,28.11,20400.0,15.7638,15.775,15.7582,15.7638,20400.0
2007-08-31 13:25:00,28.11,28.12,28.1,28.11,20000.0,15.7638,15.7694,15.7582,15.7638,20000.0
2007-08-31 13:30:00,28.11,28.12,28.09,28.1,73000.0,15.7638,15.7694,15.7526,15.7582,73000.0
2007-08-31 13:35:00,28.1,28.11,28.1,28.1,24800.0,15.7582,15.7638,15.7582,15.7582,24800.0
2007-08-31 13:40:00,28.1,28.11,28.07,28.07,26400.0,15.7582,15.7638,15.7414,15.7414,26400.0
2007-08-31 13:45:00,28.07,28.07,28.06,28.06,11800.0,15.7414,15.7414,15.7357,15.7357,11800.0
2007-08-31 13:50:00,28.05,28.07,28.04,28.07,15800.0,15.7301,15.7414,15.7245,15.7414,15800.0
2007-08-31 13:55:00,28.07,28.1,28.05,28.1,19000.0,15.7414,15.7582,15.7301,15.7582,19000.0
2007-08-31 14:00:00,28.1,28.11,28.09,28.09,17800.0,15.7582,15.7638,15.7526,15.7526,17800.0
2007-08-31 14:05:00,28.08,28.11,28.08,28.09,29200.0,15.747,15.7638,15.747,15.7526,29200.0
2007-08-31 14:10:00,28.09,28.1,28.08,28.08,15600.0,15.7526,15.7582,15.747,15.747,15600.0
2007-08-31 14:15:00,28.07,28.09,28.04,28.06,51000.0,15.7414,15.7526,15.7245,15.7357,51000.0
2007-08-31 14:20:00,28.06,28.06,28.02,28.02,35000.0,15.7357,15.7357,15.7133,15.7133,35000.0
2007-08-31 14:25:00,28.02,28.02,28.0,28.0,68000.0,15.7133,15.7133,15.7021,15.7021,68000.0
2007-08-31 14:30:00,28.0,28.0,27.99,28.0,53000.0,15.7021,15.7021,15.6965,15.7021,53000.0
2007-08-31 14:35:00,28.0,28.02,27.97,27.99,125000.0,15.7021,15.7133,15.6853,15.6965,125000.0
2007-08-31 14:40:00,27.99,28.02,27.95,27.96,164200.0,15.6965,15.7133,15.6741,15.6797,164200.0
2007-08-31 14:45:00,27.96,27.99,27.93,27.97,145200.0,15.6797,15.6965,15.6628,15.6853,145200.0
2007-08-31 14:50:00,27.98,27.98,27.93,27.95,82600.0,15.6909,15.6909,15.6628,15.6741,82600.0
2007-08-31 14:55:00,27.93,27.96,27.93,27.96,12800.0,15.6628,15.6797,15.6628,15.6797,12800.0
2007-08-31 15:00:00,27.96,28.0,27.96,28.0,21200.0,15.6797,15.7021,15.6797,15.7021,21200.0
2007-08-31 15:05:00,28.0,28.03,28.0,28.03,38400.0,15.7021,15.7189,15.7021,15.7189,38400.0
2007-08-31 15:10:00,28.02,28.07,28.02,28.03,54200.0,15.7133,15.7414,15.7133,15.7189,54200.0
2007-08-31 15:15:00,28.03,28.04,28.02,28.03,25200.0,15.7189,15.7245,15.7133,15.7189,25200.0
2007-08-31 15:20:00,28.03,28.03,27.99,28.0,34600.0,15.7189,15.7189,15.6965,15.7021,34600.0
2007-08-31 15:25:00,28.0,28.02,27.99,28.0,39200.0,15.7021,15.7133,15.6965,15.7021,39200.0
2007-08-31 15:30:00,28.01,28.03,28.01,28.02,35400.0,15.7077,15.7189,15.7077,15.7133,35400.0
2007-08-31 15:35:00,28.02,28.07,28.02,28.06,53400.0,15.7133,15.7414,15.7133,15.7357,53400.0
2007-08-31 15:40:00,28.05,28.1,28.05,28.1,39800.0,15.7301,15.7582,15.7301,15.7582,39800.0
2007-08-31 15:45:00,28.09,28.09,28.06,28.06,34200.0,15.7526,15.7526,15.7357,15.7357,34200.0
2007-08-31 15:50:00,28.05,28.05,27.98,27.98,70200.0,15.7301,15.7301,15.6909,15.6909,70200.0
2007-08-31 15:55:00,27.99,28.0,27.89,27.91,140000.0,15.6965,15.7021,15.6404,15.6516,140000.0
2007-09-04 09:30:00,28.02,28.12,28.0,28.08,199400.0,15.7133,15.7694,15.7021,15.747,199400.0
2007-09-04 09:35:00,28.08,28.09,28.06,28.08,114800.0,15.747,15.7526,15.7357,15.747,114800.0
2007-09-04 09:40:00,28.06,28.17,27.97,28.16,332000.0,15.7357,15.7974,15.6853,15.7918,332000.0
2007-09-04 09:45:00,28.16,28.17,27.97,28.01,189600.0,15.7918,15.7974,15.6853,15.7077,189600.0
2007-09-04 09:50:00,28.02,28.02,27.98,28.0,131200.0,15.7133,15.7133,15.6909,15.7021,131200.0
2007-09-04 09:55:00,28.0,28.02,27.99,28.01,72200.0,15.7021,15.7133,15.6965,15.7077,72200.0
2007-09-04 10:00:00,28.0,28.08,28.0,28.05,160400.0,15.7021,15.747,15.7021,15.7301,160400.0
2007-09-04 10:05:00,28.05,28.17,28.04,28.17,111600.0,15.7301,15.7974,15.7245,15.7974,111600.0
2007-09-04 10:10:00,28.17,28.25,28.17,28.23,93200.0,15.7974,15.8423,15.7974,15.8311,93200.0
2007-09-04 10:15:00,28.23,28.23,28.15,28.18,75600.0,15.8311,15.8311,15.7862,15.803,75600.0
2007-09-04 10:20:00,28.18,28.21,28.18,28.18,38000.0,15.803,15.8199,15.803,15.803,38000.0
2007-09-04 10:25:00,28.17,28.19,28.02,28.02,43400.0,15.7974,15.8087,15.7133,15.7133,43400.0
2007-09-04 10:30:00,28.18,28.21,28.17,28.21,30000.0,15.803,15.8199,15.7974,15.8199,30000.0
2007-09-04 10:35:00,28.21,28.22,28.2,28.21,33800.0,15.8199,15.8255,15.8143,15.8199,33800.0
2007-09-04 10:40:00,28.22,28.24,28.2,28.23,41800.0,15.8255,15.8367,15.8143,15.8311,41800.0
2007-09-04 10:45:00,28.23,28.25,28.23,28.24,55800.0,15.8311,15.8423,15.8311,15.8367,55800.0
2007-09-04 10:50:00,28.24,28.3,28.24,28.29,77600.0,15.8367,15.8703,15.8367,15.8647,77600.0
2007-09-04 10:55:00,28.28,28.3,28.27,28.29,22200.0,15.8591,15.8703,15.8535,15.8647,22200.0
2007-09-04 11:00:00,28.28,28.32,28.28,28.32,48000.0,15.8591,15.8816,15.8591,15.8816,48000.0
2007-09-04 11:05:00,28.32,28.33,28.31,28.32,26600.0,15.8816,15.8872,15.8759,15.8816,26600.0
2007-09-04 11:10:00,28.32,28.34,28.32,28.33,37800.0,15.8816,15.8928,15.8816,15.8872,37800.0
2007-09-04 11:15:00,28.33,28.35,28.33,28.34,26600.0,15.8872,15.8984,15.8872,15.8928,26600.0
2007-09-04 11:20:00,28.34,28.35,28.33,28.35,59400.0,15.8928,15.8984,15.8872,15.8984,59400.0
2007-09-04 11:25:00,28.35,28.36,28.33,28.33,19200.0,15.8984,15.904,15.8872,15.8872,19200.0
2007-09-04 11:30:00,28.33,28.34,28.31,28.31,52000.0,15.8872,15.8928,15.8759,15.8759,52000.0
2007-09-04 11:35:00,28.32,28.34,28.32,28.33,28200.0,15.8816,15.8928,15.8816,15.8872,28200.0
2007-09-04 11:40:00,28.33,28.34,28.32,28.33,30800.0,15.8872,15.8928,15.8816,15.8872,30800.0
2007-09-04 11:45:00,28.33,28.36,28.33,28.35,19800.0,15.8872,15.904,15.8872,15.8984,19800.0
2007-09-04 11:50:00,28.35,28.36,28.35,28.36,16600.0,15.8984,15.904,15.8984,15.904,16600.0
2007-09-04 11:55:00,28.36,28.36,28.35,28.36,25600.0,15.904,15.904,15.8984,15.904,25600.0
2007-09-04 12:00:00,28.36,28.37,28.36,28.36,18400.0,15.904,15.9096,15.904,15.904,18400.0
2007-09-04 12:05:00,28.36,28.39,28.36,28.39,15400.0,15.904,15.9208,15.904,15.9208,15400.0
2007-09-04 12:10:00,28.39,28.39,28.38,28.38,13800.0,15.9208,15.9208,15.9152,15.9152,13800.0
2007-09-04 12:15:00,28.38,28.4,28.38,28.4,30000.0,15.9152,15.9264,15.9152,15.9264,30000.0
2007-09-04 12:20:00,28.4,28.42,28.39,28.42,35600.0,15.9264,15.9376,15.9208,15.9376,35600.0
2007-09-04 12:25:00,28.41,28.43,28.41,28.43,44800.0,15.932,15.9432,15.932,15.9432,44800.0
2007-09-04 12:30:00,28.43,28.46,28.43,28.45,62200.0,15.9432,15.9601,15.9432,15.9545,62200.0
2007-09-04 12:35:00,28.44,28.45,28.43,28.43,37200.0,15.9488,15.9545,15.9432,15.9432,37200.0
2007-09-04 12:40:00,28.43,28.44,28.43,28.43,16400.0,15.9432,15.9488,15.9432,15.9432,16400.0
2007-09-04 12:45:00,28.43,28.45,28.43,28.44,21000.0,15.9432,15.9545,15.9432,15.9488,21000.0
2007-09-04 12:50:00,28.44,28.45,28.43,28.44,12800.0,15.9488,15.9545,15.9432,15.9488,12800.0
2007-09-04 12:55:00,28.44,28.46,28.43,28.43,27000.0,15.9488,15.9601,15.9432,15.9432,27000.0
2007-09-04 13:00:00,28.43,28.44,28.41,28.43,31200.0,15.9432,15.9488,15.932,15.9432,31200.0
2007-09-04 13:05:00,28.43,28.43,28.42,28.42,17200.0,15.9432,15.9432,15.9376,15.9376,17200.0
2007-09-04 13:10:00,28.42,28.46,28.42,28.46,38600.0,15.9376,15.9601,15.9376,15.9601,38600.0
2007-09-04 13:15:00,28.46,28.47,28.46,28.47,16400.0,15.9601,15.9657,15.9601,15.9657,16400.0
2007-09-04 13:20:00,28.46,28.48,28.46,28.46,22600.0,15.9601,15.9713,15.9601,15.9601,22600.0
2007-09-04 13:25:00,28.46,28.46,28.44,28.45,17600.0,15.9601,15.9601,15.9488,15.9545,17600.0
2007-09-04 13:30:00,28.43,28.45,28.43,28.44,6200.0,15.9432,15.9545,15.9432,15.9488,6200.0
2007-09-04 13:35:00,28.43,28.43,28.41,28.41,31600.0,15.9432,15.9432,15.932,15.932,31600.0
2007-09-04 13:40:00,28.41,28.41,28.39,28.39,25800.0,15.932,15.932,15.9208,15.9208,25800.0
2007-09-04 13:45:00,28.39,28.41,28.39,28.41,44200.0,15.9208,15.932,15.9208,15.932,44200.0
2007-09-04 13:50:00,28.4,28.41,28.39,28.4,27400.0,15.9264,15.932,15.9208,15.9264,27400.0
2007-09-04 13:55:00,28.39,28.41,28.38,28.4,25600.0,15.9208,15.932,15.9152,15.9264,25600.0
2007-09-04 14:00:00,28.4,28.4,28.36,28.36,34400.0,15.9264,15.9264,15.904,15.904,34400.0
2007-09-04 14:05:00,28.36,28.36,28.34,28.34,36400.0,15.904,15.904,15.8928,15.8928,36400.0
2007-09-04 14:10:00,28.34,28.36,28.33,28.33,57800.0,15.8928,15.904,15.8872,15.8872,57800.0
2007-09-04 14:15:00,28.33,28.34,28.32,28.34,49200.0,15.8872,15.8928,15.8816,15.8928,49200.0
2007-09-04 14:20:00,28.33,28.33,28.32,28.32,32600.0,15.8872,15.8872,15.8816,15.8816,32600.0
2007-09-04 14:25:00,28.32,28.33,28.3,28.31,33600.0,15.8816,15.8872,15.8703,15.8759,33600.0
2007-09-04 14:30:00,28.3,28.36,28.3,28.35,34800.0,15.8703,15.904,15.8703,15.8984,34800.0
2007-09-04 14:35:00,28.35,28.36,28.34,28.35,15400.0,15.8984,15.904,15.8928,15.8984,15400.0
2007-09-04 14:40:00,28.35,28.36,28.35,28.36,11000.0,15.8984,15.904,15.8984,15.904,11000.0
2007-09-04 14:45:00,28.36,28.36,28.36,28.36,17200.0,15.904,15.904,15.904,15.904,17200.0
2007-09-04 14:50:00,28.36,28.38,28.36,28.38,18000.0,15.904,15.9152,15.904,15.9152,18000.0
2007-09-04 14:55:00,28.37,28.39,28.37,28.39,21200.0,15.9096,15.9208,15.9096,15.9208,21200.0
2007-09-04 15:00:00,28.39,28.39,28.36,28.37,34400.0,15.9208,15.9208,15.904,15.9096,34400.0
2007-09-04 15:05:00,28.37,28.4,28.36,28.38,33600.0,15.9096,15.9264,15.904,15.9152,33600.0
2007-09-04 15:10:00,28.38,28.39,28.36,28.38,27800.0,15.9152,15.9208,15.904,15.9152,27800.0
2007-09-04 15:15:00,28.38,28.38,28.36,28.37,22400.0,15.9152,15.9152,15.904,15.9096,22400.0
2007-09-04 15:20:00,28.37,28.38,28.36,28.38,32200.0,15.9096,15.9152,15.904,15.9152,32200.0
2007-09-04 15:25:00,28.38,28.41,28.38,28.41,25200.0,15.9152,15.932,15.9152,15.932,25200.0
2007-09-04 15:30:00,28.41,28.42,28.41,28.42,31200.0,15.932,15.9376,15.932,15.9376,31200.0
2007-09-04 15:35:00,28.42,28.42,28.4,28.41,26800.0,15.9376,15.9376,15.9264,15.932,26800.0
2007-09-04 15:40:00,28.41,28.42,28.38,28.38,45800.0,15.932,15.9376,15.9152,15.9152,45800.0
2007-09-04 15:45:00,28.38,28.38,28.36,28.38,54000.0,15.9152,15.9152,15.904,15.9152,54000.0
2007-09-04 15:50:00,28.38,28.4,28.38,28.39,57200.0,15.9152,15.9264,15.9152,15.9208,57200.0
2007-09-04 15:55:00,28.39,28.4,28.36,28.36,81800.0,15.9208,15.9264,15.904,15.904,81800.0
2007-09-05 09:30:00,28.18,28.23,28.16,28.2,33400.0,15.803,15.8311,15.7918,15.8143,33400.0
2007-09-05 09:35:00,28.23,28.29,28.21,28.27,19800.0,15.8311,15.8647,15.8199,15.8535,19800.0
2007-09-05 09:40:00,28.25,28.3,28.24,28.27,66200.0,15.8423,15.8703,15.8367,15.8535,66200.0
2007-09-05 09:45:00,28.28,28.3,28.25,28.27,67600.0,15.8591,15.8703,15.8423,15.8535,67600.0
2007-09-05 09:50:00,28.27,28.29,28.24,28.27,50400.0,15.8535,15.8647,15.8367,15.8535,50400.0
2007-09-05 09:55:00,28.28,28.28,28.21,28.21,50000.0,15.8591,15.8591,15.8199,15.8199,50000.0
2007-09-05 10:00:00,28.21,28.25,28.18,28.22,77400.0,15.8199,15.8423,15.803,15.8255,77400.0
2007-09-05 10:05:00,28.21,28.22,28.16,28.18,39600.0,15.8199,15.8255,15.7918,15.803,39600.0
2007-09-05 10:10:00,28.18,28.19,28.16,28.17,35000.0,15.803,15.8087,15.7918,15.7974,35000.0
2007-09-05 10:15:00,28.17,28.2,28.14,28.19,37200.0,15.7974,15.8143,15.7806,15.8087,37200.0
2007-09-05 10:20:00,28.19,28.23,28.15,28.21,75400.0,15.8087,15.8311,15.7862,15.8199,75400.0
2007-09-05 10:25:00,28.21,28.28,28.21,28.26,63600.0,15.8199,15.8591,15.8199,15.8479,63600.0
2007-09-05 10:30:00,28.25,28.25,28.21,28.24,31800.0,15.8423,15.8423,15.8199,15.8367,31800.0
2007-09-05 10:35:00,28.24,28.25,28.21,28.21,50600.0,15.8367,15.8423,15.8199,15.8199,50600.0
2007-09-05 10:40:00,28.22,28.25,28.21,28.25,45000.0,15.8255,15.8423,15.8199,15.8423,45000.0
2007-09-05 10:45:00,28.24,28.26,28.24,28.25,23000.0,15.8367,15.8479,15.8367,15.8423,23000.0
2007-09-05 10:50:00,28.25,28.27,28.24,28.26,23600.0,15.8423,15.8535,15.8367,15.8479,23600.0
2007-09-05 10:55:00,28.25,28.28,28.25,28.26,11600.0,15.8423,15.8591,15.8423,15.8479,11600.0
2007-09-05 11:00:00,28.26,28.27,28.25,28.26,55000.0,15.8479,15.8535,15.8423,15.8479,55000.0
2007-09-05 11:05:00,28.26,28.3,28.24,28.3,70200.0,15.8479,15.8703,15.8367,15.8703,70200.0
2007-09-05 11:10:00,28.31,28.31,28.29,28.31,34400.0,15.8759,15.8759,15.8647,15.8759,34400.0
2007-09-05 11:15:00,28.31,28.33,28.3,28.32,25800.0,15.8759,15.8872,15.8703,15.8816,25800.0
2007-09-05 11:20:00,28.32,28.35,28.29,28.3,35000.0,15.8816,15.8984,15.8647,15.8703,35000.0
2007-09-05 11:25:00,28.29,28.29,28.27,28.27,17800.0,15.8647,15.8647,15.8535,15.8535,17800.0
2007-09-05 11:30:00,28.28,28.28,28.24,28.24,30800.0,15.8591,15.8591,15.8367,15.8367,30800.0
2007-09-05 11:35:00,28.24,28.25,28.21,28.21,20400.0,15.8367,15.8423,15.8199,15.8199,20400.0
2007-09-05 11:40:00,28.21,28.25,28.21,28.23,25000.0,15.8199,15.8423,15.8199,15.8311,25000.0
2007-09-05 11:45:00,28.24,28.24,28.22,28.22,12200.0,15.8367,15.8367,15.8255,15.8255,12200.0
2007-09-05 11:50:00,28.23,28.25,28.22,28.25,15000.0,15.8311,15.8423,15.8255,15.8423,15000.0
2007-09-05 11:55:00,28.25,28.28,28.25,28.28,26800.0,15.8423,15.8591,15.8423,15.8591,26800.0
2007-09-05 12:00:00,28.28,28.29,28.28,28.28,9000.0,15.8591,15.8647,15.8591,15.8591,9000.0
2007-09-05 12:05:00,28.28,28.28,28.26,28.27,14800.0,15.8591,15.8591,15.8479,15.8535,14800.0
2007-09-05 12:10:00,28.27,28.29,28.27,28.28,17000.0,15.8535,15.8647,15.8535,15.8591,17000.0
2007-09-05 12:15:00,28.28,28.29,28.27,28.27,9200.0,15.8591,15.8647,15.8535,15.8535,9200.0
2007-09-05 12:20:00,28.28,28.28,28.25,28.26,19400.0,15.8591,15.8591,15.8423,15.8479,19400.0
2007-09-05 12:25:00,28.26,28.28,28.26,28.27,16400.0,15.8479,15.8591,15.8479,15.8535,16400.0
2007-09-05 12:30:00,28.28,28.28,28.27,28.27,14000.0,15.8591,15.8591,15.8535,15.8535,14000.0
2007-09-05 12:35:00,28.27,28.27,28.25,28.25,26200.0,15.8535,15.8535,15.8423,15.8423,26200.0
2007-09-05 12:40:00,28.25,28.27,28.24,28.25,24600.0,15.8423,15.8535,15.8367,15.8423,24600.0
2007-09-05 12:45:00,28.24,28.25,28.22,28.23,32400.0,15.8367,15.8423,15.8255,15.8311,32400.0
2007-09-05 12:50:00,28.23,28.25,28.21,28.24,152400.0,15.8311,15.8423,15.8199,15.8367,152400.0
2007-09-05 12:55:00,28.23,28.24,28.21,28.22,27600.0,15.8311,15.8367,15.8199,15.8255,27600.0
2007-09-05 13:00:00,28.21,28.24,28.21,28.22,29400.0,15.8199,15.8367,15.8199,15.8255,29400.0
2007-09-05 13:05:00,28.23,28.24,28.22,28.23,7000.0,15.8311,15.8367,15.8255,15.8311,7000.0
2007-09-05 13:10:00,28.23,28.23,28.22,28.23,16200.0,15.8311,15.8311,15.8255,15.8311,16200.0
2007-09-05 13:15:00,28.23,28.25,28.23,28.25,12200.0,15.8311,15.8423,15.8311,15.8423,12200.0
2007-09-05 13:20:00,28.24,28.25,28.21,28.22,15800.0,15.8367,15.8423,15.8199,15.8255,15800.0
2007-09-05 13:25:00,28.22,28.22,28.21,28.21,12600.0,15.8255,15.8255,15.8199,15.8199,12600.0
2007-09-05 13:30:00,28.21,28.22,28.18,28.18,20400.0,15.8199,15.8255,15.803,15.803,20400.0
2007-09-05 13:35:00,28.18,28.19,28.17,28.19,14200.0,15.803,15.8087,15.7974,15.8087,14200.0
2007-09-05 13:40:00,28.2,28.22,28.18,28.18,31000.0,15.8143,15.8255,15.803,15.803,31000.0
2007-09-05 13:45:00,28.18,28.21,28.18,28.21,30400.0,15.803,15.8199,15.803,15.8199,30400.0
2007-09-05 13:50:00,28.21,28.22,28.21,28.21,9000.0,15.8199,15.8255,15.8199,15.8199,9000.0
2007-09-05 13:55:00,28.21,28.23,28.2,28.23,17800.0,15.8199,15.8311,15.8143,15.8311,17800.0
2007-09-05 14:00:00,28.22,28.25,28.18,28.18,47800.0,15.8255,15.8423,15.803,15.803,47800.0
2007-09-05 14:05:00,28.18,28.19,28.15,28.17,27200.0,15.803,15.8087,15.7862,15.7974,27200.0
2007-09-05 14:10:00,28.17,28.18,28.17,28.17,10000.0,15.7974,15.803,15.7974,15.7974,10000.0
2007-09-05 14:15:00,28.18,28.18,28.16,28.17,24800.0,15.803,15.803,15.7918,15.7974,24800.0
2007-09-05 14:20:00,28.17,28.19,28.15,28.18,71800.0,15.7974,15.8087,15.7862,15.803,71800.0
2007-09-05 14:25:00,28.18,28.19,28.17,28.19,32800.0,15.803,15.8087,15.7974,15.8087,32800.0
2007-09-05 14:30:00,28.19,28.22,28.18,28.2,37400.0,15.8087,15.8255,15.803,15.8143,37400.0
2007-09-05 14:35:00,28.2,28.21,28.18,28.2,39600.0,15.8143,15.8199,15.803,15.8143,39600.0
2007-09-05 14:40:00,28.19,28.2,28.16,28.17,81800.0,15.8087,15.8143,15.7918,15.7974,81800.0
2007-09-05 14:45:00,28.16,28.16,28.13,28.13,70200.0,15.7918,15.7918,15.775,15.775,70200.0
2007-09-05 14:50:00,28.13,28.15,28.13,28.15,56800.0,15.775,15.7862,15.775,15.7862,56800.0
2007-09-05 14:55:00,28.15,28.2,28.15,28.18,51400.0,15.7862,15.8143,15.7862,15.803,51400.0
2007-09-05 15:00:00,28.18,28.2,28.13,28.14,86400.0,15.803,15.8143,15.775,15.7806,86400.0
2007-09-05 15:05:00,28.14,28.16,28.13,28.15,56600.0,15.7806,15.7918,15.775,15.7862,56600.0
2007-09-05 15:10:00,28.15,28.16,28.13,28.14,70800.0,15.7862,15.7918,15.775,15.7806,70800.0
2007-09-05 15:15:00,28.14,28.15,28.13,28.15,78600.0,15.7806,15.7862,15.775,15.7862,78600.0
2007-09-05 15:20:00,28.14,28.14,28.11,28.11,98200.0,15.7806,15.7806,15.7638,15.7638,98200.0
2007-09-05 15:25:00,28.11,28.15,28.11,28.15,85600.0,15.7638,15.7862,15.7638,15.7862,85600.0
2007-09-05 15:30:00,28.15,28.15,28.1,28.11,59200.0,15.7862,15.7862,15.7582,15.7638,59200.0
2007-09-05 15:35:00,28.11,28.12,28.08,28.1,89600.0,15.7638,15.7694,15.747,15.7582,89600.0
2007-09-05 15:40:00,28.1,28.11,28.08,28.08,119400.0,15.7582,15.7638,15.747,15.747,119400.0
2007-09-05 15:45:00,28.08,28.16,28.08,28.14,92200.0,15.747,15.7918,15.747,15.7806,92200.0
2007-09-05 15:50:00,28.14,28.18,28.13,28.14,97000.0,15.7806,15.803,15.775,15.7806,97000.0
2007-09-05 15:55:00,28.13,28.14,28.08,28.13,161600.0,15.775,15.7806,15.747,15.775,161600.0
2007-09-06 09:30:00,28.7,28.86,28.61,28.75,311200.0,16.0947,16.1844,16.0442,16.1227,311200.0
2007-09-06 09:35:00,28.73,28.75,28.6,28.62,134000.0,16.1115,16.1227,16.0386,16.0498,134000.0
2007-09-06 09:40:00,28.62,28.63,28.6,28.61,60200.0,16.0498,16.0554,16.0386,16.0442,60200.0
2007-09-06 09:45:00,28.61,28.61,28.54,28.58,101000.0,16.0442,16.0442,16.0049,16.0274,101000.0
2007-09-06 09:50:00,28.59,28.6,28.53,28.56,71800.0,16.033,16.0386,15.9993,16.0161,71800.0
2007-09-06 09:55:00,28.57,28.59,28.54,28.54,48800.0,16.0218,16.033,16.0049,16.0049,48800.0
2007-09-06 10:00:00,28.55,28.56,28.47,28.49,112400.0,16.0105,16.0161,15.9657,15.9769,112400.0
2007-09-06 10:05:00,28.49,28.57,28.49,28.55,88000.0,15.9769,16.0218,15.9769,16.0105,88000.0
2007-09-06 10:10:00,28.55,28.57,28.54,28.56,82800.0,16.0105,16.0218,16.0049,16.0161,82800.0
2007-09-06 10:15:00,28.56,28.6,28.55,28.59,54800.0,16.0161,16.0386,16.0105,16.033,54800.0
2007-09-06 10:20:00,28.6,28.66,28.59,28.59,76600.0,16.0386,16.0722,16.033,16.033,76600.0
2007-09-06 10:25:00,28.6,28.65,28.59,28.64,26200.0,16.0386,16.0666,16.033,16.061,26200.0
2007-09-06 10:30:00,28.63,28.65,28.63,28.64,65400.0,16.0554,16.0666,16.0554,16.061,65400.0
2007-09-06 10:35:00,28.63,28.64,28.58,28.58,215200.0,16.0554,16.061,16.0274,16.0274,215200.0
2007-09-06 10:40:00,28.59,28.6,28.58,28.6,61000.0,16.033,16.0386,16.0274,16.0386,61000.0
2007-09-06 10:45:00,28.59,28.67,28.59,28.65,208600.0,16.033,16.0778,16.033,16.0666,208600.0
2007-09-06 10:50:00,28.65,28.78,28.65,28.75,182800.0,16.0666,16.1395,16.0666,16.1227,182800.0
2007-09-06 10:55:00,28.74,28.77,28.73,28.75,59000.0,16.1171,16.1339,16.1115,16.1227,59000.0
2007-09-06 11:00:00,28.75,28.79,28.75,28.77,45600.0,16.1227,16.1451,16.1227,16.1339,45600.0
2007-09-06 11:05:00,28.78,28.8,28.77,28.77,74200.0,16.1395,16.1507,16.1339,16.1339,74200.0
2007-09-06 11:10:00,28.78,28.86,28.77,28.86,83800.0,16.1395,16.1844,16.1339,16.1844,83800.0
2007-09-06 11:15:00,28.86,28.86,28.83,28.86,38600.0,16.1844,16.1844,16.1676,16.1844,38600.0
2007-09-06 11:20:00,28.86,28.88,28.85,28.85,72400.0,16.1844,16.1956,16.1788,16.1788,72400.0
2007-09-06 11:25:00,28.86,28.88,28.83,28.85,43600.0,16.1844,16.1956,16.1676,16.1788,43600.0
2007-09-06 11:30:00,28.86,28.88,28.85,28.86,33200.0,16.1844,16.1956,16.1788,16.1844,33200.0
2007-09-06 11:35:00,28.86,28.88,28.85,28.85,24000.0,16.1844,16.1956,16.1788,16.1788,24000.0
2007-09-06 11:40:00,28.85,28.9,28.84,28.9,20800.0,16.1788,16.2068,16.1732,16.2068,20800.0
2007-09-06 11:45:00,28.89,28.92,28.89,28.9,65600.0,16.2012,16.218,16.2012,16.2068,65600.0
2007-09-06 11:50:00,28.89,28.92,28.88,28.91,28200.0,16.2012,16.218,16.1956,16.2124,28200.0
2007-09-06 11:55:00,28.91,28.92,28.9,28.9,18200.0,16.2124,16.218,16.2068,16.2068,18200.0
2007-09-06 12:00:00,28.9,28.9,28.88,28.9,22400.0,16.2068,16.2068,16.1956,16.2068,22400.0
2007-09-06 12:05:00,28.9,28.9,28.88,28.88,36600.0,16.2068,16.2068,16.1956,16.1956,36600.0
2007-09-06 12:10:00,28.89,28.92,28.86,28.92,42400.0,16.2012,16.218,16.1844,16.218,42400.0
2007-09-06 12:15:00,28.92,29.0,28.92,28.98,116000.0,16.218,16.2629,16.218,16.2517,116000.0
2007-09-06 12:20:00,28.98,28.99,28.97,28.97,31400.0,16.2517,16.2573,16.2461,16.2461,31400.0
2007-09-06 12:25:00,28.98,28.99,28.97,28.98,38200.0,16.2517,16.2573,16.2461,16.2517,38200.0
2007-09-06 12:30:00,28.98,28.99,28.97,28.98,32200.0,16.2517,16.2573,16.2461,16.2517,32200.0
2007-09-06 12:35:00,28.98,28.98,28.97,28.98,18600.0,16.2517,16.2517,16.2461,16.2517,18600.0
2007-09-06 12:40:00,28.97,28.98,28.94,28.94,38400.0,16.2461,16.2517,16.2292,16.2292,38400.0
2007-09-06 12:45:00,28.94,28.95,28.88,28.89,39600.0,16.2292,16.2349,16.1956,16.2012,39600.0
2007-09-06 12:50:00,28.9,28.91,28.87,28.9,76400.0,16.2068,16.2124,16.19,16.2068,76400.0
2007-09-06 12:55:00,28.9,28.91,28.9,28.91,18400.0,16.2068,16.2124,16.2068,16.2124,18400.0
2007-09-06 13:00:00,28.9,28.91,28.89,28.91,21800.0,16.2068,16.2124,16.2012,16.2124,21800.0
2007-09-06 13:05:00,28.91,28.91,28.8,28.82,116000.0,16.2124,16.2124,16.1507,16.1619,116000.0
2007-09-06 13:10:00,28.8,28.83,28.79,28.82,52800.0,16.1507,16.1676,16.1451,16.1619,52800.0
2007-09-06 13:15:00,28.82,28.83,28.8,28.82,30200.0,16.1619,16.1676,16.1507,16.1619,30200.0
2007-09-06 13:20:00,28.83,28.88,28.83,28.86,26600.0,16.1676,16.1956,16.1676,16.1844,26600.0
2007-09-06 13:25:00,28.87,28.89,28.86,28.88,22200.0,16.19,16.2012,16.1844,16.1956,22200.0
2007-09-06 13:30:00,28.88,28.88,28.84,28.86,48600.0,16.1956,16.1956,16.1732,16.1844,48600.0
2007-09-06 13:35:00,28.86,28.9,28.85,28.89,118800.0,16.1844,16.2068,16.1788,16.2012,118800.0
2007-09-06 13:40:00,28.85,28.87,28.84,28.85,44000.0,16.1788,16.19,16.1732,16.1788,44000.0
2007-09-06 13:45:00,28.85,28.9,28.85,28.87,43000.0,16.1788,16.2068,16.1788,16.19,43000.0
2007-09-06 13:50:00,28.87,28.9,28.86,28.89,145200.0,16.19,16.2068,16.1844,16.2012,145200.0
2007-09-06 13:55:00,28.9,28.9,28.86,28.88,30600.0,16.2068,16.2068,16.1844,16.1956,30600.0
2007-09-06 14:00:00,28.89,28.9,28.87,28.88,38200.0,16.2012,16.2068,16.19,16.1956,38200.0
2007-09-06 14:05:00,28.88,28.89,28.86,28.88,38000.0,16.1956,16.2012,16.1844,16.1956,38000.0
2007-09-06 14:10:00,28.89,28.92,28.89,28.91,69800.0,16.2012,16.218,16.2012,16.2124,69800.0
2007-09-06 14:15:00,28.92,28.98,28.9,28.95,192400.0,16.218,16.2517,16.2068,16.2349,192400.0
2007-09-06 14:20:00,28.93,28.95,28.89,28.94,77000.0,16.2236,16.2349,16.2012,16.2292,77000.0
2007-09-06 14:25:00,28.95,28.98,28.95,28.95,52200.0,16.2349,16.2517,16.2349,16.2349,52200.0
2007-09-06 14:30:00,28.95,28.98,28.93,28.96,42800.0,16.2349,16.2517,16.2236,16.2405,42800.0
2007-09-06 14:35:00,28.95,28.97,28.95,28.96,114000.0,16.2349,16.2461,16.2349,16.2405,114000.0
2007-09-06 14:40:00,28.96,28.97,28.95,28.95,31600.0,16.2405,16.2461,16.2349,16.2349,31600.0
2007-09-06 14:45:00,28.95,28.96,28.93,28.93,24800.0,16.2349,16.2405,16.2236,16.2236,24800.0
2007-09-06 14:50:00,28.93,28.93,28.91,28.92,34800.0,16.2236,16.2236,16.2124,16.218,34800.0
2007-09-06 14:55:00,28.92,28.95,28.92,28.93,62000.0,16.218,16.2349,16.218,16.2236,62000.0
2007-09-06 15:00:00,28.93,28.97,28.93,28.95,40200.0,16.2236,16.2461,16.2236,16.2349,40200.0
2007-09-06 15:05:00,28.96,28.96,28.9,28.9,76200.0,16.2405,16.2405,16.2068,16.2068,76200.0
2007-09-06 15:10:00,28.91,28.91,28.88,28.91,58000.0,16.2124,16.2124,16.1956,16.2124,58000.0
2007-09-06 15:15:00,28.9,28.9,28.88,28.89,24800.0,16.2068,16.2068,16.1956,16.2012,24800.0
2007-09-06 15:20:00,28.89,28.9,28.85,28.89,79400.0,16.2012,16.2068,16.1788,16.2012,79400.0
2007-09-06 15:25:00,28.89,28.89,28.86,28.88,38400.0,16.2012,16.2012,16.1844,16.1956,38400.0
2007-09-06 15:30:00,28.88,28.9,28.88,28.89,54000.0,16.1956,16.2068,16.1956,16.2012,54000.0
2007-09-06 15:35:00,28.89,28.89,28.86,28.86,40400.0,16.2012,16.2012,16.1844,16.1844,40400.0
2007-09-06 15:40:00,28.86,28.86,28.81,28.85,85600.0,16.1844,16.1844,16.1563,16.1788,85600.0
2007-09-06 15:45:00,28.85,28.88,28.85,28.87,46400.0,16.1788,16.1956,16.1788,16.19,46400.0
2007-09-06 15:50:00,28.86,28.86,28.82,28.82,79200.0,16.1844,16.1844,16.1619,16.1619,79200.0
2007-09-06 15:55:00,28.82,28.84,28.78,28.84,125000.0,16.1619,16.1732,16.1395,16.1732,125000.0
2007-09-07 09:30:00,28.55,28.77,28.53,28.75,109600.0,16.0105,16.1339,15.9993,16.1227,109600.0
2007-09-07 09:35:00,28.77,28.8,28.71,28.77,81200.0,16.1339,16.1507,16.1003,16.1339,81200.0
2007-09-07 09:40:00,28.77,28.88,28.74,28.88,53800.0,16.1339,16.1956,16.1171,16.1956,53800.0
2007-09-07 09:45:00,28.87,28.99,28.86,28.96,72200.0,16.19,16.2573,16.1844,16.2405,72200.0
2007-09-07 09:50:00,28.96,29.02,28.91,28.96,122600.0,16.2405,16.2741,16.2124,16.2405,122600.0
2007-09-07 09:55:00,28.97,29.0,28.96,28.98,65200.0,16.2461,16.2629,16.2405,16.2517,65200.0
2007-09-07 10:00:00,28.98,28.99,28.95,28.98,46000.0,16.2517,16.2573,16.2349,16.2517,46000.0
2007-09-07 10:05:00,28.97,28.98,28.93,28.93,44200.0,16.2461,16.2517,16.2236,16.2236,44200.0
2007-09-07 10:10:00,28.93,28.97,28.93,28.97,77000.0,16.2236,16.2461,16.2236,16.2461,77000.0
2007-09-07 10:15:00,28.97,29.0,28.96,28.98,51200.0,16.2461,16.2629,16.2405,16.2517,51200.0
2007-09-07 10:20:00,28.99,29.02,28.99,29.01,99000.0,16.2573,16.2741,16.2573,16.2685,99000.0
2007-09-07 10:25:00,29.01,29.12,29.01,29.08,122400.0,16.2685,16.3302,16.2685,16.3078,122400.0
2007-09-07 10:30:00,29.08,29.08,28.97,28.98,123000.0,16.3078,16.3078,16.2461,16.2517,123000.0
2007-09-07 10:35:00,28.98,29.05,28.97,29.05,85200.0,16.2517,16.2909,16.2461,16.2909,85200.0
2007-09-07 10:40:00,29.04,29.08,29.04,29.08,42400.0,16.2853,16.3078,16.2853,16.3078,42400.0
2007-09-07 10:45:00,29.08,29.08,29.02,29.03,52600.0,16.3078,16.3078,16.2741,16.2797,52600.0
2007-09-07 10:50:00,29.03,29.07,29.02,29.06,33000.0,16.2797,16.3021,16.2741,16.2965,33000.0
2007-09-07 10:55:00,29.06,29.11,29.06,29.08,82200.0,16.2965,16.3246,16.2965,16.3078,82200.0
2007-09-07 11:00:00,29.09,29.09,29.05,29.07,48600.0,16.3134,16.3134,16.2909,16.3021,48600.0
2007-09-07 11:05:00,29.07,29.13,29.07,29.13,49600.0,16.3021,16.3358,16.3021,16.3358,49600.0
2007-09-07 11:10:00,29.11,29.11,29.08,29.09,25000.0,16.3246,16.3246,16.3078,16.3134,25000.0
2007-09-07 11:15:00,29.08,29.13,29.06,29.12,39000.0,16.3078,16.3358,16.2965,16.3302,39000.0
2007-09-07 11:20:00,29.12,29.13,29.1,29.11,33800.0,16.3302,16.3358,16.319,16.3246,33800.0
2007-09-07 11:25:00,29.11,29.13,29.1,29.11,27600.0,16.3246,16.3358,16.319,16.3246,27600.0
2007-09-07 11:30:00,29.11,29.16,29.1,29.14,48800.0,16.3246,16.3526,16.319,16.3414,48800.0
2007-09-07 11:35:00,29.15,29.16,29.13,29.14,54800.0,16.347,16.3526,16.3358,16.3414,54800.0
2007-09-07 11:40:00,29.14,29.14,29.11,29.13,38800.0,16.3414,16.3414,16.3246,16.3358,38800.0
2007-09-07 11:45:00,29.13,29.15,29.11,29.14,50400.0,16.3358,16.347,16.3246,16.3414,50400.0
2007-09-07 11:50:00,29.15,29.15,29.14,29.15,44200.0,16.347,16.347,16.3414,16.347,44200.0
2007-09-07 11:55:00,29.14,29.16,29.14,29.15,46000.0,16.3414,16.3526,16.3414,16.347,46000.0
2007-09-07 12:00:00,29.16,29.16,29.14,29.15,35400.0,16.3526,16.3526,16.3414,16.347,35400.0
2007-09-07 12:05:00,29.15,29.16,29.14,29.14,48400.0,16.347,16.3526,16.3414,16.3414,48400.0
2007-09-07 12:10:00,29.14,29.15,29.13,29.14,62000.0,16.3414,16.347,16.3358,16.3414,62000.0
2007-09-07 12:15:00,29.14,29.14,29.11,29.11,37400.0,16.3414,16.3414,16.3246,16.3246,37400.0
2007-09-07 12:20:00,29.11,29.13,29.09,29.1,64800.0,16.3246,16.3358,16.3134,16.319,64800.0
2007-09-07 12:25:00,29.1,29.13,29.09,29.11,43000.0,16.319,16.3358,16.3134,16.3246,43000.0
2007-09-07 12:30:00,29.12,29.13,29.09,29.09,57000.0,16.3302,16.3358,16.3134,16.3134,57000.0
2007-09-07 12:35:00,29.1,29.1,29.0,29.02,83600.0,16.319,16.319,16.2629,16.2741,83600.0
2007-09-07 12:40:00,29.01,29.02,28.94,28.97,139200.0,16.2685,16.2741,16.2292,16.2461,139200.0
2007-09-07 12:45:00,28.96,28.99,28.96,28.98,36800.0,16.2405,16.2573,16.2405,16.2517,36800.0
2007-09-07 12:50:00,28.98,29.0,28.98,28.99,33200.0,16.2517,16.2629,16.2517,16.2573,33200.0
2007-09-07 12:55:00,28.98,29.01,28.97,29.01,27200.0,16.2517,16.2685,16.2461,16.2685,27200.0
2007-09-07 13:00:00,29.01,29.03,29.0,29.01,47200.0,16.2685,16.2797,16.2629,16.2685,47200.0
2007-09-07 13:05:00,29.01,29.06,29.01,29.06,38600.0,16.2685,16.2965,16.2685,16.2965,38600.0
2007-09-07 13:10:00,29.06,29.08,29.06,29.07,27600.0,16.2965,16.3078,16.2965,16.3021,27600.0
2007-09-07 13:15:00,29.07,29.08,29.02,29.04,44600.0,16.3021,16.3078,16.2741,16.2853,44600.0
2007-09-07 13:20:00,29.04,29.05,29.0,29.02,26600.0,16.2853,16.2909,16.2629,16.2741,26600.0
2007-09-07 13:25:00,29.01,29.02,29.0,29.0,24000.0,16.2685,16.2741,16.2629,16.2629,24000.0
2007-09-07 13:30:00,29.01,29.02,28.99,29.0,21400.0,16.2685,16.2741,16.2573,16.2629,21400.0
2007-09-07 13:35:00,29.0,29.0,28.95,28.98,60000.0,16.2629,16.2629,16.2349,16.2517,60000.0
2007-09-07 13:40:00,28.99,29.0,28.96,28.97,39000.0,16.2573,16.2629,16.2405,16.2461,39000.0
2007-09-07 13:45:00,28.97,28.98,28.93,28.95,59600.0,16.2461,16.2517,16.2236,16.2349,59600.0
2007-09-07 13:50:00,28.95,28.96,28.93,28.95,20600.0,16.2349,16.2405,16.2236,16.2349,20600.0
2007-09-07 13:55:00,28.95,28.96,28.93,28.93,29800.0,16.2349,16.2405,16.2236,16.2236,29800.0
2007-09-07 14:00:00,28.93,28.93,28.88,28.9,81800.0,16.2236,16.2236,16.1956,16.2068,81800.0
2007-09-07 14:05:00,28.91,28.91,28.88,28.88,40600.0,16.2124,16.2124,16.1956,16.1956,40600.0
2007-09-07 14:10:00,28.88,28.9,28.85,28.89,58000.0,16.1956,16.2068,16.1788,16.2012,58000.0
2007-09-07 14:15:00,28.89,28.9,28.81,28.84,105000.0,16.2012,16.2068,16.1563,16.1732,105000.0
2007-09-07 14:20:00,28.84,28.85,28.81,28.84,39600.0,16.1732,16.1788,16.1563,16.1732,39600.0
2007-09-07 14:25:00,28.83,28.85,28.81,28.83,39000.0,16.1676,16.1788,16.1563,16.1676,39000.0
2007-09-07 14:30:00,28.83,28.84,28.81,28.83,54200.0,16.1676,16.1732,16.1563,16.1676,54200.0
2007-09-07 14:35:00,28.83,28.86,28.83,28.85,28600.0,16.1676,16.1844,16.1676,16.1788,28600.0
2007-09-07 14:40:00,28.86,28.86,28.84,28.85,52200.0,16.1844,16.1844,16.1732,16.1788,52200.0
2007-09-07 14:45:00,28.86,28.86,28.84,28.85,58800.0,16.1844,16.1844,16.1732,16.1788,58800.0
2007-09-07 14:50:00,28.85,28.87,28.85,28.86,65800.0,16.1788,16.19,16.1788,16.1844,65800.0
2007-09-07 14:55:00,28.85,28.86,28.79,28.79,70800.0,16.1788,16.1844,16.1451,16.1451,70800.0
2007-09-07 15:00:00,28.79,28.82,28.78,28.8,59000.0,16.1451,16.1619,16.1395,16.1507,59000.0
2007-09-07 15:05:00,28.8,28.82,28.79,28.79,35800.0,16.1507,16.1619,16.1451,16.1451,35800.0
2007-09-07 15:10:00,28.79,28.82,28.78,28.81,35200.0,16.1451,16.1619,16.1395,16.1563,35200.0
2007-09-07 15:15:00,28.81,28.82,28.8,28.81,33400.0,16.1563,16.1619,16.1507,16.1563,33400.0
2007-09-07 15:20:00,28.8,29.02,28.76,28.77,197000.0,16.1507,16.2741,16.1283,16.1339,197000.0
2007-09-07 15:25:00,28.77,28.77,28.73,28.73,63400.0,16.1339,16.1339,16.1115,16.1115,63400.0
2007-09-07 15:30:00,28.74,28.77,28.72,28.74,47200.0,16.1171,16.1339,16.1059,16.1171,47200.0
2007-09-07 15:35:00,28.73,28.84,28.73,28.83,152600.0,16.1115,16.1732,16.1115,16.1676,152600.0
2007-09-07 15:40:00,28.84,28.93,28.8,28.93,251600.0,16.1732,16.2236,16.1507,16.2236,251600.0
2007-09-07 15:45:00,28.93,29.0,28.9,28.98,259600.0,16.2236,16.2629,16.2068,16.2517,259600.0
2007-09-07 15:50:00,28.97,29.06,28.96,29.06,196800.0,16.2461,16.2965,16.2405,16.2965,196800.0
2007-09-07 15:55:00,29.06,29.11,28.99,29.0,325000.0,16.2965,16.3246,16.2573,16.2629,325000.0
2007-09-10 09:30:00,29.11,29.15,29.05,29.12,69200.0,16.3246,16.347,16.2909,16.3302,69200.0
2007-09-10 09:35:00,29.12,29.21,29.11,29.17,76400.0,16.3302,16.3807,16.3246,16.3582,76400.0
2007-09-10 09:40:00,29.17,29.17,29.11,29.11,50000.0,16.3582,16.3582,16.3246,16.3246,50000.0
2007-09-10 09:45:00,29.11,29.16,29.11,29.15,28200.0,16.3246,16.3526,16.3246,16.347,28200.0
2007-09-10 09:50:00,29.15,29.16,29.1,29.11,35800.0,16.347,16.3526,16.319,16.3246,35800.0
2007-09-10 09:55:00,29.11,29.13,29.08,29.1,35600.0,16.3246,16.3358,16.3078,16.319,35600.0
2007-09-10 10:00:00,29.1,29.11,28.99,29.0,74200.0,16.319,16.3246,16.2573,16.2629,74200.0
2007-09-10 10:05:00,29.0,29.08,29.0,29.06,35400.0,16.2629,16.3078,16.2629,16.2965,35400.0
2007-09-10 10:10:00,29.06,29.08,29.03,29.03,32600.0,16.2965,16.3078,16.2797,16.2797,32600.0
2007-09-10 10:15:00,29.03,29.04,28.95,28.96,123400.0,16.2797,16.2853,16.2349,16.2405,123400.0
2007-09-10 10:20:00,28.96,28.99,28.93,28.99,54800.0,16.2405,16.2573,16.2236,16.2573,54800.0
2007-09-10 10:25:00,28.98,28.99,28.96,28.98,29800.0,16.2517,16.2573,16.2405,16.2517,29800.0
2007-09-10 10:30:00,28.98,28.99,28.95,28.98,45800.0,16.2517,16.2573,16.2349,16.2517,45800.0
2007-09-10 10:35:00,28.99,28.99,28.97,28.98,73000.0,16.2573,16.2573,16.2461,16.2517,73000.0
2007-09-10 10:40:00,28.98,29.0,28.94,28.94,39600.0,16.2517,16.2629,16.2292,16.2292,39600.0
2007-09-10 10:45:00,28.94,28.96,28.91,28.92,31400.0,16.2292,16.2405,16.2124,16.218,31400.0
2007-09-10 10:50:00,28.91,28.94,28.88,28.89,46000.0,16.2124,16.2292,16.1956,16.2012,46000.0
2007-09-10 10:55:00,28.88,28.92,28.86,28.92,44400.0,16.1956,16.218,16.1844,16.218,44400.0
2007-09-10 11:00:00,28.92,28.93,28.89,28.9,51000.0,16.218,16.2236,16.2012,16.2068,51000.0
2007-09-10 11:05:00,28.9,28.94,28.9,28.93,33000.0,16.2068,16.2292,16.2068,16.2236,33000.0
2007-09-10 11:10:00,28.93,28.95,28.9,28.9,45600.0,16.2236,16.2349,16.2068,16.2068,45600.0
2007-09-10 11:15:00,28.91,28.91,28.87,28.87,37600.0,16.2124,16.2124,16.19,16.19,37600.0
2007-09-10 11:20:00,28.87,28.9,28.87,28.9,29600.0,16.19,16.2068,16.19,16.2068,29600.0
2007-09-10 11:25:00,28.9,28.92,28.89,28.91,31600.0,16.2068,16.218,16.2012,16.2124,31600.0
2007-09-10 11:30:00,28.91,28.91,28.89,28.9,24400.0,16.2124,16.2124,16.2012,16.2068,24400.0
2007-09-10 11:35:00,28.89,28.95,28.88,28.93,57200.0,16.2012,16.2349,16.1956,16.2236,57200.0
2007-09-10 11:40:00,28.93,28.95,28.92,28.93,32400.0,16.2236,16.2349,16.218,16.2236,32400.0
2007-09-10 11:45:00,28.93,28.96,28.92,28.96,32800.0,16.2236,16.2405,16.218,16.2405,32800.0
2007-09-10 11:50:00,28.96,28.97,28.94,28.96,28200.0,16.2405,16.2461,16.2292,16.2405,28200.0
2007-09-10 11:55:00,28.96,28.97,28.95,28.96,18400.0,16.2405,16.2461,16.2349,16.2405,18400.0
2007-09-10 12:00:00,28.96,28.97,28.95,28.96,33400.0,16.2405,16.2461,16.2349,16.2405,33400.0
2007-09-10 12:05:00,28.96,28.97,28.96,28.97,12200.0,16.2405,16.2461,16.2405,16.2461,12200.0
2007-09-10 12:10:00,28.97,28.97,28.95,28.96,28800.0,16.2461,16.2461,16.2349,16.2405,28800.0
2007-09-10 12:15:00,28.96,28.97,28.95,28.96,20600.0,16.2405,16.2461,16.2349,16.2405,20600.0
2007-09-10 12:20:00,28.96,29.0,28.96,28.98,34600.0,16.2405,16.2629,16.2405,16.2517,34600.0
2007-09-10 12:25:00,28.98,28.99,28.96,28.96,33800.0,16.2517,16.2573,16.2405,16.2405,33800.0
2007-09-10 12:30:00,28.96,28.97,28.93,28.94,31600.0,16.2405,16.2461,16.2236,16.2292,31600.0
2007-09-10 12:35:00,28.94,28.97,28.94,28.94,33400.0,16.2292,16.2461,16.2292,16.2292,33400.0
2007-09-10 12:40:00,28.94,28.95,28.92,28.93,33600.0,16.2292,16.2349,16.218,16.2236,33600.0
2007-09-10 12:45:00,28.93,28.95,28.93,28.95,53800.0,16.2236,16.2349,16.2236,16.2349,53800.0
2007-09-10 12:50:00,28.95,28.95,28.92,28.95,30800.0,16.2349,16.2349,16.218,16.2349,30800.0
2007-09-10 12:55:00,28.95,28.97,28.95,28.97,24400.0,16.2349,16.2461,16.2349,16.2461,24400.0
2007-09-10 13:00:00,28.97,28.98,28.95,28.98,27200.0,16.2461,16.2517,16.2349,16.2517,27200.0
2007-09-10 13:05:00,28.98,29.0,28.98,29.0,33600.0,16.2517,16.2629,16.2517,16.2629,33600.0
2007-09-10 13:10:00,29.0,29.0,28.98,29.0,28600.0,16.2629,16.2629,16.2517,16.2629,28600.0
2007-09-10 13:15:00,28.99,29.04,28.99,29.04,27200.0,16.2573,16.2853,16.2573,16.2853,27200.0
2007-09-10 13:20:00,29.04,29.06,29.04,29.04,30600.0,16.2853,16.2965,16.2853,16.2853,30600.0
2007-09-10 13:25:00,29.04,29.06,29.02,29.05,25000.0,16.2853,16.2965,16.2741,16.2909,25000.0
2007-09-10 13:30:00,29.06,29.08,29.04,29.08,35800.0,16.2965,16.3078,16.2853,16.3078,35800.0
2007-09-10 13:35:00,29.08,29.08,29.06,29.07,21400.0,16.3078,16.3078,16.2965,16.3021,21400.0
2007-09-10 13:40:00,29.07,29.07,29.05,29.06,35600.0,16.3021,16.3021,16.2909,16.2965,35600.0
2007-09-10 13:45:00,29.05,29.06,29.02,29.03,47200.0,16.2909,16.2965,16.2741,16.2797,47200.0
2007-09-10 13:50:00,29.03,29.05,29.0,29.03,51200.0,16.2797,16.2909,16.2629,16.2797,51200.0
2007-09-10 13:55:00,29.03,29.03,28.98,29.0,31000.0,16.2797,16.2797,16.2517,16.2629,31000.0
2007-09-10 14:00:00,29.0,29.0,28.98,28.99,26000.0,16.2629,16.2629,16.2517,16.2573,26000.0
2007-09-10 14:05:00,28.99,29.0,28.98,28.99,20400.0,16.2573,16.2629,16.2517,16.2573,20400.0
2007-09-10 14:10:00,28.99,29.0,28.99,29.0,22600.0,16.2573,16.2629,16.2573,16.2629,22600.0
2007-09-10 14:15:00,29.0,29.0,28.99,28.99,32400.0,16.2629,16.2629,16.2573,16.2573,32400.0
2007-09-10 14:20:00,28.99,29.0,28.97,29.0,35800.0,16.2573,16.2629,16.2461,16.2629,35800.0
2007-09-10 14:25:00,29.0,29.0,28.99,29.0,58000.0,16.2629,16.2629,16.2573,16.2629,58000.0
2007-09-10 14:30:00,29.0,29.03,28.99,29.0,65200.0,16.2629,16.2797,16.2573,16.2629,65200.0
2007-09-10 14:35:00,29.0,29.0,28.96,28.97,45400.0,16.2629,16.2629,16.2405,16.2461,45400.0
2007-09-10 14:40:00,28.98,28.99,28.97,28.98,25600.0,16.2517,16.2573,16.2461,16.2517,25600.0
2007-09-10 14:45:00,28.99,29.02,28.98,28.99,104400.0,16.2573,16.2741,16.2517,16.2573,104400.0
2007-09-10 14:50:00,28.99,28.99,28.93,28.95,41400.0,16.2573,16.2573,16.2236,16.2349,41400.0
2007-09-10 14:55:00,28.96,29.02,28.96,29.02,37000.0,16.2405,16.2741,16.2405,16.2741,37000.0
2007-09-10 15:00:00,29.02,29.02,28.97,28.97,35000.0,16.2741,16.2741,16.2461,16.2461,35000.0
2007-09-10 15:05:00,28.97,29.05,28.97,29.05,57000.0,16.2461,16.2909,16.2461,16.2909,57000.0
2007-09-10 15:10:00,29.06,29.06,29.04,29.05,38400.0,16.2965,16.2965,16.2853,16.2909,38400.0
2007-09-10 15:15:00,29.04,29.07,29.04,29.06,38400.0,16.2853,16.3021,16.2853,16.2965,38400.0
2007-09-10 15:20:00,29.06,29.13,29.06,29.11,48800.0,16.2965,16.3358,16.2965,16.3246,48800.0
2007-09-10 15:25:00,29.1,29.1,29.04,29.04,54600.0,16.319,16.319,16.2853,16.2853,54600.0
2007-09-10 15:30:00,29.04,29.05,29.03,29.05,33800.0,16.2853,16.2909,16.2797,16.2909,33800.0
2007-09-10 15:35:00,29.05,29.08,29.04,29.08,55600.0,16.2909,16.3078,16.2853,16.3078,55600.0
2007-09-10 15:40:00,29.08,29.08,29.03,29.05,43800.0,16.3078,16.3078,16.2797,16.2909,43800.0
2007-09-10 15:45:00,29.05,29.06,29.04,29.06,43200.0,16.2909,16.2965,16.2853,16.2965,43200.0
2007-09-10 15:50:00,29.06,29.07,29.04,29.04,74200.0,16.2965,16.3021,16.2853,16.2853,74200.0
2007-09-10 15:55:00,29.04,29.04,28.97,29.0,85000.0,16.2853,16.2853,16.2461,16.2629,85000.0
2007-09-11 09:30:00,29.0,29.07,28.98,29.04,41400.0,16.2629,16.3021,16.2517,16.2853,41400.0
2007-09-11 09:35:00,29.03,29.06,29.0,29.02,55200.0,16.2797,16.2965,16.2629,16.2741,55200.0
2007-09-11 09:40:00,29.03,29.03,29.0,29.03,41600.0,16.2797,16.2797,16.2629,16.2797,41600.0
2007-09-11 09:45:00,29.02,29.03,29.0,29.02,26200.0,16.2741,16.2797,16.2629,16.2741,26200.0
2007-09-11 09:50:00,29.03,29.03,29.0,29.03,31600.0,16.2797,16.2797,16.2629,16.2797,31600.0
2007-09-11 09:55:00,29.03,29.04,29.02,29.03,24200.0,16.2797,16.2853,16.2741,16.2797,24200.0
2007-09-11 10:00:00,29.03,29.05,29.0,29.02,44800.0,16.2797,16.2909,16.2629,16.2741,44800.0
2007-09-11 10:05:00,29.01,29.05,29.0,29.03,71200.0,16.2685,16.2909,16.2629,16.2797,71200.0
2007-09-11 10:10:00,29.04,29.04,28.98,29.0,100800.0,16.2853,16.2853,16.2517,16.2629,100800.0
2007-09-11 10:15:00,29.0,29.01,28.97,28.98,35200.0,16.2629,16.2685,16.2461,16.2517,35200.0
2007-09-11 10:20:00,28.98,28.99,28.97,28.97,30600.0,16.2517,16.2573,16.2461,16.2461,30600.0
2007-09-11 10:25:00,28.96,29.04,28.96,29.03,57400.0,16.2405,16.2853,16.2405,16.2797,57400.0
2007-09-11 10:30:00,29.03,29.03,28.99,29.02,36800.0,16.2797,16.2797,16.2573,16.2741,36800.0
2007-09-11 10:35:00,29.02,29.08,29.0,29.04,122200.0,16.2741,16.3078,16.2629,16.2853,122200.0
2007-09-11 10:40:00,29.03,29.04,29.02,29.02,24200.0,16.2797,16.2853,16.2741,16.2741,24200.0
2007-09-11 10:45:00,29.02,29.02,28.98,28.98,27600.0,16.2741,16.2741,16.2517,16.2517,27600.0
2007-09-11 10:50:00,28.99,28.99,28.95,28.96,31000.0,16.2573,16.2573,16.2349,16.2405,31000.0
2007-09-11 10:55:00,28.96,28.98,28.96,28.97,20800.0,16.2405,16.2517,16.2405,16.2461,20800.0
2007-09-11 11:00:00,28.98,28.98,28.93,28.95,25600.0,16.2517,16.2517,16.2236,16.2349,25600.0
2007-09-11 11:05:00,28.95,28.95,28.88,28.88,42200.0,16.2349,16.2349,16.1956,16.1956,42200.0
2007-09-11 11:10:00,28.88,28.9,28.85,28.86,83400.0,16.1956,16.2068,16.1788,16.1844,83400.0
2007-09-11 11:15:00,28.86,28.86,28.83,28.84,54800.0,16.1844,16.1844,16.1676,16.1732,54800.0
2007-09-11 11:20:00,28.84,28.86,28.81,28.85,112400.0,16.1732,16.1844,16.1563,16.1788,112400.0
2007-09-11 11:25:00,28.85,28.9,28.85,28.89,52000.0,16.1788,16.2068,16.1788,16.2012,52000.0
2007-09-11 11:30:00,28.89,28.9,28.86,28.86,39000.0,16.2012,16.2068,16.1844,16.1844,39000.0
2007-09-11 11:35:00,28.86,28.86,28.81,28.84,91600.0,16.1844,16.1844,16.1563,16.1732,91600.0
2007-09-11 11:40:00,28.84,28.84,28.82,28.83,21000.0,16.1732,16.1732,16.1619,16.1676,21000.0
2007-09-11 11:45:00,28.82,28.83,28.79,28.82,32000.0,16.1619,16.1676,16.1451,16.1619,32000.0
2007-09-11 11:50:00,28.81,28.85,28.81,28.81,26200.0,16.1563,16.1788,16.1563,16.1563,26200.0
2007-09-11 11:55:00,28.81,28.83,28.8,28.81,19200.0,16.1563,16.1676,16.1507,16.1563,19200.0
2007-09-11 12:00:00,28.82,28.83,28.78,28.79,40000.0,16.1619,16.1676,16.1395,16.1451,40000.0
2007-09-11 12:05:00,28.78,28.79,28.77,28.79,33200.0,16.1395,16.1451,16.1339,16.1451,33200.0
2007-09-11 12:10:00,28.78,28.8,28.77,28.77,18400.0,16.1395,16.1507,16.1339,16.1339,18400.0
2007-09-11 12:15:00,28.78,28.83,28.77,28.81,25600.0,16.1395,16.1676,16.1339,16.1563,25600.0
2007-09-11 12:20:00,28.82,28.82,28.8,28.8,30200.0,16.1619,16.1619,16.1507,16.1507,30200.0
2007-09-11 12:25:00,28.8,28.81,28.77,28.77,60400.0,16.1507,16.1563,16.1339,16.1339,60400.0
2007-09-11 12:30:00,28.77,28.79,28.75,28.78,53200.0,16.1339,16.1451,16.1227,16.1395,53200.0
2007-09-11 12:35:00,28.79,28.82,28.79,28.82,44200.0,16.1451,16.1619,16.1451,16.1619,44200.0
2007-09-11 12:40:00,28.81,28.82,28.79,28.8,36000.0,16.1563,16.1619,16.1451,16.1507,36000.0
2007-09-11 12:45:00,28.79,28.8,28.78,28.8,53400.0,16.1451,16.1507,16.1395,16.1507,53400.0
2007-09-11 12:50:00,28.8,28.8,28.75,28.75,56400.0,16.1507,16.1507,16.1227,16.1227,56400.0
2007-09-11 12:55:00,28.75,28.77,28.75,28.76,50000.0,16.1227,16.1339,16.1227,16.1283,50000.0
2007-09-11 13:00:00,28.76,28.76,28.75,28.75,26200.0,16.1283,16.1283,16.1227,16.1227,26200.0
2007-09-11 13:05:00,28.75,28.77,28.75,28.75,18200.0,16.1227,16.1339,16.1227,16.1227,18200.0
2007-09-11 13:10:00,28.75,28.75,28.74,28.74,16600.0,16.1227,16.1227,16.1171,16.1171,16600.0
2007-09-11 13:15:00,28.74,28.79,28.73,28.76,44200.0,16.1171,16.1451,16.1115,16.1283,44200.0
2007-09-11 13:20:00,28.76,28.78,28.75,28.78,38000.0,16.1283,16.1395,16.1227,16.1395,38000.0
2007-09-11 13:25:00,28.78,28.81,28.75,28.8,32400.0,16.1395,16.1563,16.1227,16.1507,32400.0
2007-09-11 13:30:00,28.81,28.83,28.78,28.8,66600.0,16.1563,16.1676,16.1395,16.1507,66600.0
2007-09-11 13:35:00,28.8,28.8,28.74,28.75,69200.0,16.1507,16.1507,16.1171,16.1227,69200.0
2007-09-11 13:40:00,28.75,28.75,28.73,28.73,47800.0,16.1227,16.1227,16.1115,16.1115,47800.0
2007-09-11 13:45:00,28.74,28.75,28.71,28.72,45400.0,16.1171,16.1227,16.1003,16.1059,45400.0
2007-09-11 13:50:00,28.71,28.72,28.69,28.71,28600.0,16.1003,16.1059,16.089,16.1003,28600.0
2007-09-11 13:55:00,28.7,28.71,28.68,28.7,35200.0,16.0947,16.1003,16.0834,16.0947,35200.0
2007-09-11 14:00:00,28.7,28.74,28.7,28.74,22800.0,16.0947,16.1171,16.0947,16.1171,22800.0
2007-09-11 14:05:00,28.75,28.75,28.72,28.73,49800.0,16.1227,16.1227,16.1059,16.1115,49800.0
2007-09-11 14:10:00,28.74,28.75,28.72,28.73,41200.0,16.1171,16.1227,16.1059,16.1115,41200.0
2007-09-11 14:15:00,28.74,28.77,28.73,28.75,38800.0,16.1171,16.1339,16.1115,16.1227,38800.0
2007-09-11 14:20:00,28.75,28.75,28.74,28.75,48000.0,16.1227,16.1227,16.1171,16.1227,48000.0
2007-09-11 14:25:00,28.75,28.78,28.75,28.78,43000.0,16.1227,16.1395,16.1227,16.1395,43000.0
2007-09-11 14:30:00,28.78,28.78,28.72,28.72,58400.0,16.1395,16.1395,16.1059,16.1059,58400.0
2007-09-11 14:35:00,28.72,28.73,28.7,28.72,38600.0,16.1059,16.1115,16.0947,16.1059,38600.0
2007-09-11 14:40:00,28.72,28.73,28.7,28.73,35000.0,16.1059,16.1115,16.0947,16.1115,35000.0
2007-09-11 14:45:00,28.73,28.75,28.71,28.72,36600.0,16.1115,16.1227,16.1003,16.1059,36600.0
2007-09-11 14:50:00,28.72,28.73,28.7,28.7,73200.0,16.1059,16.1115,16.0947,16.0947,73200.0
2007-09-11 14:55:00,28.71,28.72,28.69,28.7,67200.0,16.1003,16.1059,16.089,16.0947,67200.0
2007-09-11 15:00:00,28.71,28.72,28.68,28.68,56200.0,16.1003,16.1059,16.0834,16.0834,56200.0
2007-09-11 15:05:00,28.68,28.68,28.66,28.66,48400.0,16.0834,16.0834,16.0722,16.0722,48400.0
2007-09-11 15:10:00,28.67,28.7,28.67,28.7,131000.0,16.0778,16.0947,16.0778,16.0947,131000.0
2007-09-11 15:15:00,28.7,28.76,28.69,28.7,91200.0,16.0947,16.1283,16.089,16.0947,91200.0
2007-09-11 15:20:00,28.71,28.71,28.67,28.67,75200.0,16.1003,16.1003,16.0778,16.0778,75200.0
2007-09-11 15:25:00,28.68,28.7,28.68,28.7,30200.0,16.0834,16.0947,16.0834,16.0947,30200.0
2007-09-11 15:30:00,28.7,28.72,28.68,28.7,75600.0,16.0947,16.1059,16.0834,16.0947,75600.0
2007-09-11 15:35:00,28.71,28.71,28.68,28.69,133200.0,16.1003,16.1003,16.0834,16.089,133200.0
2007-09-11 15:40:00,28.7,28.7,28.63,28.64,75800.0,16.0947,16.0947,16.0554,16.061,75800.0
2007-09-11 15:45:00,28.63,28.64,28.61,28.63,94000.0,16.0554,16.061,16.0442,16.0554,94000.0
2007-09-11 15:50:00,28.63,28.66,28.62,28.66,119000.0,16.0554,16.0722,16.0498,16.0722,119000.0
2007-09-11 15:55:00,28.66,28.75,28.65,28.73,187800.0,16.0722,16.1227,16.0666,16.1115,187800.0
2007-09-12 09:30:00,28.72,28.86,28.67,28.84,554800.0,16.1059,16.1844,16.0778,16.1732,554800.0
2007-09-12 09:35:00,28.84,29.0,28.84,28.96,117800.0,16.1732,16.2629,16.1732,16.2405,117800.0
2007-09-12 09:40:00,28.97,29.02,28.94,29.02,92400.0,16.2461,16.2741,16.2292,16.2741,92400.0
2007-09-12 09:45:00,29.02,29.16,29.0,29.09,284200.0,16.2741,16.3526,16.2629,16.3134,284200.0
2007-09-12 09:50:00,29.09,29.16,29.05,29.13,150000.0,16.3134,16.3526,16.2909,16.3358,150000.0
2007-09-12 09:55:00,29.13,29.15,29.11,29.13,95000.0,16.3358,16.347,16.3246,16.3358,95000.0
2007-09-12 10:00:00,29.13,29.15,29.13,29.15,102800.0,16.3358,16.347,16.3358,16.347,102800.0
2007-09-12 10:05:00,29.15,29.15,29.14,29.15,114600.0,16.347,16.347,16.3414,16.347,114600.0
2007-09-12 10:10:00,29.14,29.16,29.13,29.16,83000.0,16.3414,16.3526,16.3358,16.3526,83000.0
2007-09-12 10:15:00,29.16,29.21,29.16,29.2,117600.0,16.3526,16.3807,16.3526,16.375,117600.0
2007-09-12 10:20:00,29.2,29.3,29.2,29.28,116800.0,16.375,16.4311,16.375,16.4199,116800.0
2007-09-12 10:25:00,29.28,29.36,29.28,29.36,134200.0,16.4199,16.4648,16.4199,16.4648,134200.0
2007-09-12 10:30:00,29.36,29.37,29.33,29.35,152800.0,16.4648,16.4704,16.448,16.4592,152800.0
2007-09-12 10:35:00,29.34,29.36,29.28,29.28,126400.0,16.4536,16.4648,16.4199,16.4199,126400.0
2007-09-12 10:40:00,29.28,29.28,29.24,29.25,48800.0,16.4199,16.4199,16.3975,16.4031,48800.0
2007-09-12 10:45:00,29.25,29.25,29.21,29.22,41800.0,16.4031,16.4031,16.3807,16.3863,41800.0
2007-09-12 10:50:00,29.22,29.29,29.21,29.27,65400.0,16.3863,16.4255,16.3807,16.4143,65400.0
2007-09-12 10:55:00,29.27,29.29,29.27,29.28,49400.0,16.4143,16.4255,16.4143,16.4199,49400.0
2007-09-12 11:00:00,29.28,29.28,29.26,29.27,39400.0,16.4199,16.4199,16.4087,16.4143,39400.0
2007-09-12 11:05:00,29.27,29.3,29.27,29.28,59000.0,16.4143,16.4311,16.4143,16.4199,59000.0
2007-09-12 11:10:00,29.28,29.3,29.27,29.3,85600.0,16.4199,16.4311,16.4143,16.4311,85600.0
2007-09-12 11:15:00,29.3,29.34,29.3,29.32,62400.0,16.4311,16.4536,16.4311,16.4423,62400.0
2007-09-12 11:20:00,29.32,29.38,29.32,29.37,76000.0,16.4423,16.476,16.4423,16.4704,76000.0
2007-09-12 11:25:00,29.38,29.43,29.36,29.43,101400.0,16.476,16.504,16.4648,16.504,101400.0
2007-09-12 11:30:00,29.43,29.47,29.42,29.43,82400.0,16.504,16.5265,16.4984,16.504,82400.0
2007-09-12 11:35:00,29.34,29.46,29.34,29.45,71200.0,16.4536,16.5209,16.4536,16.5152,71200.0
2007-09-12 11:40:00,29.45,29.45,29.4,29.41,46800.0,16.5152,16.5152,16.4872,16.4928,46800.0
2007-09-12 11:45:00,29.41,29.42,29.39,29.39,47600.0,16.4928,16.4984,16.4816,16.4816,47600.0
2007-09-12 11:50:00,29.39,29.43,29.39,29.43,68400.0,16.4816,16.504,16.4816,16.504,68400.0
2007-09-12 11:55:00,29.43,29.44,29.42,29.43,73600.0,16.504,16.5096,16.4984,16.504,73600.0
2007-09-12 12:00:00,29.43,29.47,29.43,29.45,38800.0,16.504,16.5265,16.504,16.5152,38800.0
2007-09-12 12:05:00,29.45,29.47,29.45,29.45,48600.0,16.5152,16.5265,16.5152,16.5152,48600.0
2007-09-12 12:10:00,29.45,29.47,29.44,29.47,66400.0,16.5152,16.5265,16.5096,16.5265,66400.0
2007-09-12 12:15:00,29.47,29.47,29.43,29.43,51600.0,16.5265,16.5265,16.504,16.504,51600.0
2007-09-12 12:20:00,29.43,29.43,29.39,29.4,76000.0,16.504,16.504,16.4816,16.4872,76000.0
2007-09-12 12:25:00,29.4,29.42,29.35,29.42,60600.0,16.4872,16.4984,16.4592,16.4984,60600.0
2007-09-12 12:30:00,29.42,29.43,29.41,29.41,59000.0,16.4984,16.504,16.4928,16.4928,59000.0
2007-09-12 12:35:00,29.41,29.43,29.41,29.41,31600.0,16.4928,16.504,16.4928,16.4928,31600.0
2007-09-12 12:40:00,29.41,29.42,29.39,29.42,43400.0,16.4928,16.4984,16.4816,16.4984,43400.0
2007-09-12 12:45:00,29.42,29.43,29.41,29.41,69800.0,16.4984,16.504,16.4928,16.4928,69800.0
2007-09-12 12:50:00,29.42,29.42,29.4,29.42,30600.0,16.4984,16.4984,16.4872,16.4984,30600.0
2007-09-12 12:55:00,29.42,29.43,29.4,29.42,38400.0,16.4984,16.504,16.4872,16.4984,38400.0
2007-09-12 13:00:00,29.42,29.43,29.4,29.41,60000.0,16.4984,16.504,16.4872,16.4928,60000.0
2007-09-12 13:05:00,29.41,29.41,29.38,29.39,67600.0,16.4928,16.4928,16.476,16.4816,67600.0
2007-09-12 13:10:00,29.39,29.4,29.35,29.36,95600.0,16.4816,16.4872,16.4592,16.4648,95600.0
2007-09-12 13:15:00,29.36,29.37,29.31,29.33,71800.0,16.4648,16.4704,16.4367,16.448,71800.0
2007-09-12 13:20:00,29.33,29.36,29.32,29.36,34400.0,16.448,16.4648,16.4423,16.4648,34400.0
2007-09-12 13:25:00,29.36,29.36,29.34,29.36,46200.0,16.4648,16.4648,16.4536,16.4648,46200.0
2007-09-12 13:30:00,29.36,29.36,29.35,29.35,40400.0,16.4648,16.4648,16.4592,16.4592,40400.0
2007-09-12 13:35:00,29.36,29.38,29.34,29.38,93600.0,16.4648,16.476,16.4536,16.476,93600.0
2007-09-12 13:40:00,29.39,29.42,29.35,29.39,176800.0,16.4816,16.4984,16.4592,16.4816,176800.0
2007-09-12 13:45:00,29.39,29.4,29.37,29.38,54000.0,16.4816,16.4872,16.4704,16.476,54000.0
2007-09-12 13:50:00,29.38,29.4,29.38,29.39,85400.0,16.476,16.4872,16.476,16.4816,85400.0
2007-09-12 13:55:00,29.39,29.4,29.38,29.38,41800.0,16.4816,16.4872,16.476,16.476,41800.0
2007-09-12 14:00:00,29.39,29.4,29.37,29.39,41800.0,16.4816,16.4872,16.4704,16.4816,41800.0
2007-09-12 14:05:00,29.39,29.42,29.38,29.42,66200.0,16.4816,16.4984,16.476,16.4984,66200.0
2007-09-12 14:10:00,29.42,29.45,29.41,29.43,45200.0,16.4984,16.5152,16.4928,16.504,45200.0
2007-09-12 14:15:00,29.44,29.47,29.44,29.47,59200.0,16.5096,16.5265,16.5096,16.5265,59200.0
2007-09-12 14:20:00,29.47,29.5,29.47,29.5,72400.0,16.5265,16.5433,16.5265,16.5433,72400.0
2007-09-12 14:25:00,29.5,29.5,29.48,29.48,54400.0,16.5433,16.5433,16.5321,16.5321,54400.0
2007-09-12 14:30:00,29.48,29.5,29.48,29.5,56000.0,16.5321,16.5433,16.5321,16.5433,56000.0
2007-09-12 14:35:00,29.5,29.52,29.49,29.5,106600.0,16.5433,16.5545,16.5377,16.5433,106600.0
2007-09-12 14:40:00,29.5,29.58,29.5,29.57,72400.0,16.5433,16.5881,16.5433,16.5825,72400.0
2007-09-12 14:45:00,29.57,29.58,29.52,29.53,80200.0,16.5825,16.5881,16.5545,16.5601,80200.0
2007-09-12 14:50:00,29.52,29.53,29.48,29.48,74800.0,16.5545,16.5601,16.5321,16.5321,74800.0
2007-09-12 14:55:00,29.48,29.51,29.47,29.5,72000.0,16.5321,16.5489,16.5265,16.5433,72000.0
2007-09-12 15:00:00,29.5,29.5,29.44,29.45,37000.0,16.5433,16.5433,16.5096,16.5152,37000.0
2007-09-12 15:05:00,29.44,29.45,29.41,29.41,38800.0,16.5096,16.5152,16.4928,16.4928,38800.0
2007-09-12 15:10:00,29.41,29.43,29.4,29.4,72200.0,16.4928,16.504,16.4872,16.4872,72200.0
2007-09-12 15:15:00,29.4,29.4,29.36,29.38,55200.0,16.4872,16.4872,16.4648,16.476,55200.0
2007-09-12 15:20:00,29.38,29.4,29.35,29.36,81400.0,16.476,16.4872,16.4592,16.4648,81400.0
2007-09-12 15:25:00,29.36,29.38,29.3,29.31,85000.0,16.4648,16.476,16.4311,16.4367,85000.0
2007-09-12 15:30:00,29.31,29.35,29.3,29.34,66000.0,16.4367,16.4592,16.4311,16.4536,66000.0
2007-09-12 15:35:00,29.34,29.41,29.33,29.41,100400.0,16.4536,16.4928,16.448,16.4928,100400.0
2007-09-12 15:40:00,29.41,29.48,29.4,29.47,110000.0,16.4928,16.5321,16.4872,16.5265,110000.0
2007-09-12 15:45:00,29.47,29.5,29.46,29.49,179600.0,16.5265,16.5433,16.5209,16.5377,179600.0
2007-09-12 15:50:00,29.49,29.53,29.49,29.52,270000.0,16.5377,16.5601,16.5377,16.5545,270000.0
2007-09-12 15:55:00,29.52,29.55,29.5,29.53,190600.0,16.5545,16.5713,16.5433,16.5601,190600.0
2007-09-13 09:30:00,29.6,29.61,29.47,29.48,73600.0,16.5994,16.605,16.5265,16.5321,73600.0
2007-09-13 09:35:00,29.48,29.48,29.34,29.4,137000.0,16.5321,16.5321,16.4536,16.4872,137000.0
2007-09-13 09:40:00,29.41,29.42,29.34,29.41,74000.0,16.4928,16.4984,16.4536,16.4928,74000.0
2007-09-13 09:45:00,29.41,29.42,29.38,29.42,53400.0,16.4928,16.4984,16.476,16.4984,53400.0
2007-09-13 09:50:00,29.41,29.42,29.39,29.41,49400.0,16.4928,16.4984,16.4816,16.4928,49400.0
2007-09-13 09:55:00,29.41,29.42,29.38,29.4,60600.0,16.4928,16.4984,16.476,16.4872,60600.0
2007-09-13 10:00:00,29.4,29.42,29.39,29.4,43000.0,16.4872,16.4984,16.4816,16.4872,43000.0
2007-09-13 10:05:00,29.41,29.43,29.38,29.39,52800.0,16.4928,16.504,16.476,16.4816,52800.0
2007-09-13 10:10:00,29.39,29.41,29.38,29.39,74600.0,16.4816,16.4928,16.476,16.4816,74600.0
2007-09-13 10:15:00,29.39,29.39,29.33,29.34,45400.0,16.4816,16.4816,16.448,16.4536,45400.0
2007-09-13 10:20:00,29.33,29.38,29.33,29.35,38800.0,16.448,16.476,16.448,16.4592,38800.0
2007-09-13 10:25:00,29.35,29.4,29.35,29.36,43600.0,16.4592,16.4872,16.4592,16.4648,43600.0
2007-09-13 10:30:00,29.36,29.39,29.35,29.38,52400.0,16.4648,16.4816,16.4592,16.476,52400.0
2007-09-13 10:35:00,29.38,29.38,29.35,29.36,35600.0,16.476,16.476,16.4592,16.4648,35600.0
2007-09-13 10:40:00,29.36,29.36,29.34,29.34,23400.0,16.4648,16.4648,16.4536,16.4536,23400.0
2007-09-13 10:45:00,29.34,29.34,29.31,29.32,48400.0,16.4536,16.4536,16.4367,16.4423,48400.0
2007-09-13 10:50:00,29.32,29.36,29.32,29.35,39400.0,16.4423,16.4648,16.4423,16.4592,39400.0
2007-09-13 10:55:00,29.35,29.36,29.33,29.35,20000.0,16.4592,16.4648,16.448,16.4592,20000.0
2007-09-13 11:00:00,29.35,29.37,29.34,29.36,51800.0,16.4592,16.4704,16.4536,16.4648,51800.0
2007-09-13 11:05:00,29.36,29.37,29.34,29.37,40400.0,16.4648,16.4704,16.4536,16.4704,40400.0
2007-09-13 11:10:00,29.38,29.38,29.34,29.35,28000.0,16.476,16.476,16.4536,16.4592,28000.0
2007-09-13 11:15:00,29.35,29.35,29.34,29.35,43600.0,16.4592,16.4592,16.4536,16.4592,43600.0
2007-09-13 11:20:00,29.34,29.35,29.34,29.35,28800.0,16.4536,16.4592,16.4536,16.4592,28800.0
2007-09-13 11:25:00,29.35,29.35,29.33,29.33,26200.0,16.4592,16.4592,16.448,16.448,26200.0
2007-09-13 11:30:00,29.33,29.36,29.33,29.35,48200.0,16.448,16.4648,16.448,16.4592,48200.0
2007-09-13 11:35:00,29.34,29.35,29.32,29.33,28800.0,16.4536,16.4592,16.4423,16.448,28800.0
2007-09-13 11:40:00,29.33,29.35,29.33,29.35,39400.0,16.448,16.4592,16.448,16.4592,39400.0
2007-09-13 11:45:00,29.35,29.36,29.34,29.35,33200.0,16.4592,16.4648,16.4536,16.4592,33200.0
2007-09-13 11:50:00,29.35,29.36,29.34,29.34,34600.0,16.4592,16.4648,16.4536,16.4536,34600.0
2007-09-13 11:55:00,29.35,29.41,29.35,29.38,33600.0,16.4592,16.4928,16.4592,16.476,33600.0
2007-09-13 12:00:00,29.39,29.4,29.36,29.38,26600.0,16.4816,16.4872,16.4648,16.476,26600.0
2007-09-13 12:05:00,29.37,29.38,29.36,29.36,25400.0,16.4704,16.476,16.4648,16.4648,25400.0
2007-09-13 12:10:00,29.36,29.36,29.35,29.35,19600.0,16.4648,16.4648,16.4592,16.4592,19600.0
2007-09-13 12:15:00,29.35,29.36,29.35,29.35,16600.0,16.4592,16.4648,16.4592,16.4592,16600.0
2007-09-13 12:20:00,29.35,29.36,29.34,29.34,32400.0,16.4592,16.4648,16.4536,16.4536,32400.0
2007-09-13 12:25:00,29.35,29.35,29.31,29.31,19000.0,16.4592,16.4592,16.4367,16.4367,19000.0
2007-09-13 12:30:00,29.32,29.32,29.3,29.31,15800.0,16.4423,16.4423,16.4311,16.4367,15800.0
2007-09-13 12:35:00,29.3,29.31,29.29,29.3,21000.0,16.4311,16.4367,16.4255,16.4311,21000.0
2007-09-13 12:40:00,29.29,29.3,29.26,29.27,39400.0,16.4255,16.4311,16.4087,16.4143,39400.0
2007-09-13 12:45:00,29.27,29.27,29.25,29.25,29000.0,16.4143,16.4143,16.4031,16.4031,29000.0
2007-09-13 12:50:00,29.25,29.25,29.23,29.23,25800.0,16.4031,16.4031,16.3919,16.3919,25800.0
2007-09-13 12:55:00,29.23,29.24,29.23,29.23,24400.0,16.3919,16.3975,16.3919,16.3919,24400.0
2007-09-13 13:00:00,29.23,29.24,29.21,29.23,37200.0,16.3919,16.3975,16.3807,16.3919,37200.0
2007-09-13 13:05:00,29.24,29.25,29.23,29.23,34200.0,16.3975,16.4031,16.3919,16.3919,34200.0
2007-09-13 13:10:00,29.23,29.23,29.22,29.23,9600.0,16.3919,16.3919,16.3863,16.3919,9600.0
2007-09-13 13:15:00,29.22,29.24,29.22,29.23,27800.0,16.3863,16.3975,16.3863,16.3919,27800.0
2007-09-13 13:20:00,29.23,29.25,29.23,29.25,41400.0,16.3919,16.4031,16.3919,16.4031,41400.0
2007-09-13 13:25:00,29.25,29.28,29.21,29.22,48600.0,16.4031,16.4199,16.3807,16.3863,48600.0
2007-09-13 13:30:00,29.21,29.22,29.21,29.21,40600.0,16.3807,16.3863,16.3807,16.3807,40600.0
2007-09-13 13:35:00,29.21,29.22,29.2,29.2,37600.0,16.3807,16.3863,16.375,16.375,37600.0
2007-09-13 13:40:00,29.2,29.22,29.19,29.22,40800.0,16.375,16.3863,16.3694,16.3863,40800.0
2007-09-13 13:45:00,29.21,29.25,29.21,29.25,47000.0,16.3807,16.4031,16.3807,16.4031,47000.0
2007-09-13 13:50:00,29.25,29.25,29.22,29.23,28400.0,16.4031,16.4031,16.3863,16.3919,28400.0
2007-09-13 13:55:00,29.23,29.24,29.22,29.23,54200.0,16.3919,16.3975,16.3863,16.3919,54200.0
2007-09-13 14:00:00,29.22,29.23,29.21,29.21,23400.0,16.3863,16.3919,16.3807,16.3807,23400.0
2007-09-13 14:05:00,29.21,29.21,29.2,29.2,21000.0,16.3807,16.3807,16.375,16.375,21000.0
2007-09-13 14:10:00,29.21,29.22,29.2,29.22,35000.0,16.3807,16.3863,16.375,16.3863,35000.0
2007-09-13 14:15:00,29.22,29.22,29.21,29.21,45400.0,16.3863,16.3863,16.3807,16.3807,45400.0
2007-09-13 14:20:00,29.21,29.23,29.2,29.2,47000.0,16.3807,16.3919,16.375,16.375,47000.0
2007-09-13 14:25:00,29.2,29.21,29.16,29.16,68400.0,16.375,16.3807,16.3526,16.3526,68400.0
2007-09-13 14:30:00,29.16,29.18,29.16,29.18,56800.0,16.3526,16.3638,16.3526,16.3638,56800.0
2007-09-13 14:35:00,29.18,29.2,29.18,29.2,31800.0,16.3638,16.375,16.3638,16.375,31800.0
2007-09-13 14:40:00,29.19,29.2,29.17,29.18,56600.0,16.3694,16.375,16.3582,16.3638,56600.0
2007-09-13 14:45:00,29.18,29.19,29.17,29.17,26400.0,16.3638,16.3694,16.3582,16.3582,26400.0
2007-09-13 14:50:00,29.17,29.18,29.16,29.17,38200.0,16.3582,16.3638,16.3526,16.3582,38200.0
2007-09-13 14:55:00,29.17,29.17,29.15,29.16,29400.0,16.3582,16.3582,16.347,16.3526,29400.0
2007-09-13 15:00:00,29.17,29.2,29.17,29.18,49800.0,16.3582,16.375,16.3582,16.3638,49800.0
2007-09-13 15:05:00,29.18,29.21,29.18,29.18,64600.0,16.3638,16.3807,16.3638,16.3638,64600.0
2007-09-13 15:10:00,29.18,29.19,29.16,29.17,55400.0,16.3638,16.3694,16.3526,16.3582,55400.0
2007-09-13 15:15:00,29.16,29.17,29.14,29.14,63800.0,16.3526,16.3582,16.3414,16.3414,63800.0
2007-09-13 15:20:00,29.13,29.21,29.13,29.2,125200.0,16.3358,16.3807,16.3358,16.375,125200.0
2007-09-13 15:25:00,29.21,29.21,29.18,29.21,69000.0,16.3807,16.3807,16.3638,16.3807,69000.0
2007-09-13 15:30:00,29.2,29.21,29.17,29.18,83800.0,16.375,16.3807,16.3582,16.3638,83800.0
2007-09-13 15:35:00,29.18,29.22,29.18,29.22,89000.0,16.3638,16.3863,16.3638,16.3863,89000.0
2007-09-13 15:40:00,29.22,29.23,29.17,29.17,112000.0,16.3863,16.3919,16.3582,16.3582,112000.0
2007-09-13 15:45:00,29.17,29.17,29.1,29.11,105200.0,16.3582,16.3582,16.319,16.3246,105200.0
2007-09-13 15:50:00,29.11,29.13,29.09,29.09,89800.0,16.3246,16.3358,16.3134,16.3134,89800.0
2007-09-13 15:55:00,29.1,29.12,29.07,29.11,179400.0,16.319,16.3302,16.3021,16.3246,179400.0
2007-09-14 09:30:00,29.02,29.05,28.97,29.03,50200.0,16.2741,16.2909,16.2461,16.2797,50200.0
2007-09-14 09:35:00,29.04,29.11,29.02,29.06,23800.0,16.2853,16.3246,16.2741,16.2965,23800.0
2007-09-14 09:40:00,29.08,29.11,29.03,29.11,29600.0,16.3078,16.3246,16.2797,16.3246,29600.0
2007-09-14 09:45:00,29.12,29.14,29.1,29.13,22000.0,16.3302,16.3414,16.319,16.3358,22000.0
2007-09-14 09:50:00,29.14,29.18,29.14,29.18,15400.0,16.3414,16.3638,16.3414,16.3638,15400.0
2007-09-14 09:55:00,29.17,29.18,29.15,29.16,9800.0,16.3582,16.3638,16.347,16.3526,9800.0
2007-09-14 10:00:00,29.17,29.23,29.17,29.2,46000.0,16.3582,16.3919,16.3582,16.375,46000.0
2007-09-14 10:05:00,29.2,29.24,29.2,29.24,34800.0,16.375,16.3975,16.375,16.3975,34800.0
2007-09-14 10:10:00,29.25,29.25,29.24,29.25,22600.0,16.4031,16.4031,16.3975,16.4031,22600.0
2007-09-14 10:15:00,29.25,29.29,29.24,29.24,24600.0,16.4031,16.4255,16.3975,16.3975,24600.0
2007-09-14 10:20:00,29.24,29.25,29.16,29.16,46800.0,16.3975,16.4031,16.3526,16.3526,46800.0
2007-09-14 10:25:00,29.15,29.18,29.13,29.13,29400.0,16.347,16.3638,16.3358,16.3358,29400.0
2007-09-14 10:30:00,29.14,29.14,29.11,29.14,28200.0,16.3414,16.3414,16.3246,16.3414,28200.0
2007-09-14 10:35:00,29.14,29.14,29.08,29.09,43200.0,16.3414,16.3414,16.3078,16.3134,43200.0
2007-09-14 10:40:00,29.08,29.1,29.08,29.08,23000.0,16.3078,16.319,16.3078,16.3078,23000.0
2007-09-14 10:45:00,29.08,29.11,29.08,29.09,22200.0,16.3078,16.3246,16.3078,16.3134,22200.0
2007-09-14 10:50:00,29.09,29.09,29.05,29.05,17000.0,16.3134,16.3134,16.2909,16.2909,17000.0
2007-09-14 10:55:00,29.06,29.07,29.05,29.06,12000.0,16.2965,16.3021,16.2909,16.2965,12000.0
2007-09-14 11:00:00,29.06,29.07,29.05,29.07,32400.0,16.2965,16.3021,16.2909,16.3021,32400.0
2007-09-14 11:05:00,29.06,29.06,29.03,29.03,23400.0,16.2965,16.2965,16.2797,16.2797,23400.0
2007-09-14 11:10:00,29.04,29.04,28.99,29.0,50000.0,16.2853,16.2853,16.2573,16.2629,50000.0
2007-09-14 11:15:00,29.0,29.03,29.0,29.0,17600.0,16.2629,16.2797,16.2629,16.2629,17600.0
2007-09-14 11:20:00,29.0,29.0,28.93,28.97,64200.0,16.2629,16.2629,16.2236,16.2461,64200.0
2007-09-14 11:25:00,28.97,28.98,28.96,28.97,18400.0,16.2461,16.2517,16.2405,16.2461,18400.0
2007-09-14 11:30:00,28.97,28.98,28.97,28.97,20400.0,16.2461,16.2517,16.2461,16.2461,20400.0
2007-09-14 11:35:00,28.97,28.99,28.97,28.97,12400.0,16.2461,16.2573,16.2461,16.2461,12400.0
2007-09-14 11:40:00,28.97,28.98,28.96,28.98,17000.0,16.2461,16.2517,16.2405,16.2517,17000.0
2007-09-14 11:45:00,28.98,28.98,28.95,28.96,10000.0,16.2517,16.2517,16.2349,16.2405,10000.0
2007-09-14 11:50:00,28.96,28.97,28.95,28.95,15000.0,16.2405,16.2461,16.2349,16.2349,15000.0
2007-09-14 11:55:00,28.95,28.95,28.91,28.92,26400.0,16.2349,16.2349,16.2124,16.218,26400.0
2007-09-14 12:00:00,28.91,28.97,28.91,28.96,33600.0,16.2124,16.2461,16.2124,16.2405,33600.0
2007-09-14 12:05:00,28.97,28.99,28.95,28.98,30400.0,16.2461,16.2573,16.2349,16.2517,30400.0
2007-09-14 12:10:00,28.98,28.98,28.92,28.93,19000.0,16.2517,16.2517,16.218,16.2236,19000.0
2007-09-14 12:15:00,28.93,28.93,28.91,28.91,14600.0,16.2236,16.2236,16.2124,16.2124,14600.0
2007-09-14 12:20:00,28.92,28.93,28.91,28.91,22800.0,16.218,16.2236,16.2124,16.2124,22800.0
2007-09-14 12:25:00,28.91,28.93,28.9,28.93,18800.0,16.2124,16.2236,16.2068,16.2236,18800.0
2007-09-14 12:30:00,28.93,28.93,28.93,28.93,7600.0,16.2236,16.2236,16.2236,16.2236,7600.0
2007-09-14 12:35:00,28.93,28.93,28.91,28.91,10400.0,16.2236,16.2236,16.2124,16.2124,10400.0
2007-09-14 12:40:00,28.92,28.92,28.91,28.92,7600.0,16.218,16.218,16.2124,16.218,7600.0
2007-09-14 12:45:00,28.92,28.92,28.86,28.88,46000.0,16.218,16.218,16.1844,16.1956,46000.0
2007-09-14 12:50:00,28.88,28.92,28.88,28.91,21200.0,16.1956,16.218,16.1956,16.2124,21200.0
2007-09-14 12:55:00,28.91,28.92,28.9,28.91,16400.0,16.2124,16.218,16.2068,16.2124,16400.0
2007-09-14 13:00:00,28.91,28.92,28.9,28.91,8200.0,16.2124,16.218,16.2068,16.2124,8200.0
2007-09-14 13:05:00,28.91,28.93,28.87,28.88,28800.0,16.2124,16.2236,16.19,16.1956,28800.0
2007-09-14 13:10:00,28.88,28.94,28.88,28.94,24600.0,16.1956,16.2292,16.1956,16.2292,24600.0
2007-09-14 13:15:00,28.93,28.93,28.9,28.91,9600.0,16.2236,16.2236,16.2068,16.2124,9600.0
2007-09-14 13:20:00,28.91,28.95,28.91,28.92,85200.0,16.2124,16.2349,16.2124,16.218,85200.0
2007-09-14 13:25:00,28.92,28.95,28.92,28.95,19000.0,16.218,16.2349,16.218,16.2349,19000.0
2007-09-14 13:30:00,28.95,28.96,28.93,28.94,10800.0,16.2349,16.2405,16.2236,16.2292,10800.0
2007-09-14 13:35:00,28.93,28.94,28.9,28.91,12400.0,16.2236,16.2292,16.2068,16.2124,12400.0
2007-09-14 13:40:00,28.91,28.92,28.91,28.91,10200.0,16.2124,16.218,16.2124,16.2124,10200.0
2007-09-14 13:45:00,28.91,28.92,28.9,28.91,15200.0,16.2124,16.218,16.2068,16.2124,15200.0
2007-09-14 13:50:00,28.92,28.93,28.92,28.93,15800.0,16.218,16.2236,16.218,16.2236,15800.0
2007-09-14 13:55:00,28.93,28.96,28.93,28.95,23800.0,16.2236,16.2405,16.2236,16.2349,23800.0
2007-09-14 14:00:00,28.96,28.96,28.93,28.93,16000.0,16.2405,16.2405,16.2236,16.2236,16000.0
2007-09-14 14:05:00,28.93,28.94,28.91,28.91,13400.0,16.2236,16.2292,16.2124,16.2124,13400.0
2007-09-14 14:10:00,28.91,28.92,28.9,28.92,21200.0,16.2124,16.218,16.2068,16.218,21200.0
2007-09-14 14:15:00,28.91,28.92,28.91,28.91,25200.0,16.2124,16.218,16.2124,16.2124,25200.0
2007-09-14 14:20:00,28.91,28.91,28.91,28.91,9000.0,16.2124,16.2124,16.2124,16.2124,9000.0
2007-09-14 14:25:00,28.91,28.91,28.87,28.88,33800.0,16.2124,16.2124,16.19,16.1956,33800.0
2007-09-14 14:30:00,28.87,28.89,28.87,28.89,16800.0,16.19,16.2012,16.19,16.2012,16800.0
2007-09-14 14:35:00,28.89,28.89,28.87,28.87,20400.0,16.2012,16.2012,16.19,16.19,20400.0
2007-09-14 14:40:00,28.87,28.88,28.85,28.85,34200.0,16.19,16.1956,16.1788,16.1788,34200.0
2007-09-14 14:45:00,28.85,28.85,28.82,28.83,29200.0,16.1788,16.1788,16.1619,16.1676,29200.0
2007-09-14 14:50:00,28.83,28.84,28.81,28.81,29800.0,16.1676,16.1732,16.1563,16.1563,29800.0
2007-09-14 14:55:00,28.81,28.83,28.8,28.82,66000.0,16.1563,16.1676,16.1507,16.1619,66000.0
2007-09-14 15:00:00,28.82,28.82,28.81,28.82,17600.0,16.1619,16.1619,16.1563,16.1619,17600.0
2007-09-14 15:05:00,28.82,28.83,28.82,28.83,23200.0,16.1619,16.1676,16.1619,16.1676,23200.0
2007-09-14 15:10:00,28.83,28.84,28.83,28.83,16400.0,16.1676,16.1732,16.1676,16.1676,16400.0
2007-09-14 15:15:00,28.83,28.85,28.83,28.84,25200.0,16.1676,16.1788,16.1676,16.1732,25200.0
2007-09-14 15:20:00,28.83,28.89,28.83,28.89,47800.0,16.1676,16.2012,16.1676,16.2012,47800.0
2007-09-14 15:25:00,28.89,28.9,28.89,28.9,21600.0,16.2012,16.2068,16.2012,16.2068,21600.0
2007-09-14 15:30:00,28.9,28.9,28.86,28.89,38600.0,16.2068,16.2068,16.1844,16.2012,38600.0
2007-09-14 15:35:00,28.89,28.89,28.87,28.88,28400.0,16.2012,16.2012,16.19,16.1956,28400.0
2007-09-14 15:40:00,28.87,28.89,28.86,28.86,51000.0,16.19,16.2012,16.1844,16.1844,51000.0
2007-09-14 15:45:00,28.86,28.89,28.86,28.88,45200.0,16.1844,16.2012,16.1844,16.1956,45200.0
2007-09-14 15:50:00,28.88,28.88,28.85,28.86,104000.0,16.1956,16.1956,16.1788,16.1844,104000.0
2007-09-14 15:55:00,28.86,28.87,28.84,28.84,121400.0,16.1844,16.19,16.1732,16.1732,121400.0
2007-09-17 09:30:00,28.56,28.83,28.56,28.82,170400.0,16.0161,16.1676,16.0161,16.1619,170400.0
2007-09-17 09:35:00,28.82,28.97,28.82,28.9,76000.0,16.1619,16.2461,16.1619,16.2068,76000.0
2007-09-17 09:40:00,28.89,28.93,28.88,28.9,43200.0,16.2012,16.2236,16.1956,16.2068,43200.0
2007-09-17 09:45:00,28.89,28.98,28.89,28.97,36400.0,16.2012,16.2517,16.2012,16.2461,36400.0
2007-09-17 09:50:00,28.97,28.97,28.87,28.87,43400.0,16.2461,16.2461,16.19,16.19,43400.0
2007-09-17 09:55:00,28.88,28.93,28.86,28.92,29400.0,16.1956,16.2236,16.1844,16.218,29400.0
2007-09-17 10:00:00,28.92,28.94,28.89,28.9,65800.0,16.218,16.2292,16.2012,16.2068,65800.0
2007-09-17 10:05:00,28.88,28.89,28.82,28.85,35400.0,16.1956,16.2012,16.1619,16.1788,35400.0
2007-09-17 10:10:00,28.85,28.85,28.81,28.83,18400.0,16.1788,16.1788,16.1563,16.1676,18400.0
2007-09-17 10:15:00,28.84,28.87,28.84,28.87,23400.0,16.1732,16.19,16.1732,16.19,23400.0
2007-09-17 10:20:00,28.87,28.91,28.86,28.88,26800.0,16.19,16.2124,16.1844,16.1956,26800.0
2007-09-17 10:25:00,28.87,28.87,28.83,28.83,13800.0,16.19,16.19,16.1676,16.1676,13800.0
2007-09-17 10:30:00,28.83,28.84,28.8,28.81,30400.0,16.1676,16.1732,16.1507,16.1563,30400.0
2007-09-17 10:35:00,28.81,28.84,28.8,28.83,19800.0,16.1563,16.1732,16.1507,16.1676,19800.0
2007-09-17 10:40:00,28.83,28.85,28.82,28.85,20600.0,16.1676,16.1788,16.1619,16.1788,20600.0
2007-09-17 10:45:00,28.85,28.88,28.85,28.87,36400.0,16.1788,16.1956,16.1788,16.19,36400.0
2007-09-17 10:50:00,28.86,28.87,28.83,28.84,31400.0,16.1844,16.19,16.1676,16.1732,31400.0
2007-09-17 10:55:00,28.86,28.88,28.84,28.86,17400.0,16.1844,16.1956,16.1732,16.1844,17400.0
2007-09-17 11:00:00,28.86,28.88,28.86,28.88,17000.0,16.1844,16.1956,16.1844,16.1956,17000.0
2007-09-17 11:05:00,28.89,28.9,28.89,28.9,20800.0,16.2012,16.2068,16.2012,16.2068,20800.0
2007-09-17 11:10:00,28.89,28.92,28.89,28.91,20000.0,16.2012,16.218,16.2012,16.2124,20000.0
2007-09-17 11:15:00,28.9,28.91,28.88,28.9,35400.0,16.2068,16.2124,16.1956,16.2068,35400.0
2007-09-17 11:20:00,28.91,28.91,28.86,28.86,29400.0,16.2124,16.2124,16.1844,16.1844,29400.0
2007-09-17 11:25:00,28.86,28.86,28.78,28.79,69600.0,16.1844,16.1844,16.1395,16.1451,69600.0
2007-09-17 11:30:00,28.78,28.79,28.77,28.78,25400.0,16.1395,16.1451,16.1339,16.1395,25400.0
2007-09-17 11:35:00,28.79,28.8,28.75,28.75,22000.0,16.1451,16.1507,16.1227,16.1227,22000.0
2007-09-17 11:40:00,28.76,28.77,28.74,28.74,19600.0,16.1283,16.1339,16.1171,16.1171,19600.0
2007-09-17 11:45:00,28.75,28.79,28.74,28.76,30200.0,16.1227,16.1451,16.1171,16.1283,30200.0
2007-09-17 11:50:00,28.75,28.78,28.75,28.78,16800.0,16.1227,16.1395,16.1227,16.1395,16800.0
2007-09-17 11:55:00,28.79,28.8,28.78,28.78,11200.0,16.1451,16.1507,16.1395,16.1395,11200.0
2007-09-17 12:00:00,28.78,28.79,28.78,28.78,49400.0,16.1395,16.1451,16.1395,16.1395,49400.0
2007-09-17 12:05:00,28.78,28.78,28.76,28.77,38200.0,16.1395,16.1395,16.1283,16.1339,38200.0
2007-09-17 12:10:00,28.77,28.78,28.76,28.78,29200.0,16.1339,16.1395,16.1283,16.1395,29200.0
2007-09-17 12:15:00,28.78,28.84,28.78,28.83,86400.0,16.1395,16.1732,16.1395,16.1676,86400.0
2007-09-17 12:20:00,28.83,28.9,28.83,28.9,62600.0,16.1676,16.2068,16.1676,16.2068,62600.0
2007-09-17 12:25:00,28.9,28.93,28.89,28.93,70000.0,16.2068,16.2236,16.2012,16.2236,70000.0
2007-09-17 12:30:00,28.93,28.93,28.9,28.91,23200.0,16.2236,16.2236,16.2068,16.2124,23200.0
2007-09-17 12:35:00,28.92,28.98,28.92,28.98,62600.0,16.218,16.2517,16.218,16.2517,62600.0
2007-09-17 12:40:00,28.99,28.99,28.97,28.97,22200.0,16.2573,16.2573,16.2461,16.2461,22200.0
2007-09-17 12:45:00,28.97,28.99,28.97,28.98,28200.0,16.2461,16.2573,16.2461,16.2517,28200.0
2007-09-17 12:50:00,28.98,28.98,28.94,28.96,27200.0,16.2517,16.2517,16.2292,16.2405,27200.0
2007-09-17 12:55:00,28.97,28.99,28.96,28.97,50200.0,16.2461,16.2573,16.2405,16.2461,50200.0
2007-09-17 13:00:00,28.97,28.97,28.93,28.94,43000.0,16.2461,16.2461,16.2236,16.2292,43000.0
2007-09-17 13:05:00,28.93,28.97,28.93,28.97,77200.0,16.2236,16.2461,16.2236,16.2461,77200.0
2007-09-17 13:10:00,28.97,29.0,28.97,29.0,94800.0,16.2461,16.2629,16.2461,16.2629,94800.0
2007-09-17 13:15:00,29.0,29.03,29.0,29.02,32800.0,16.2629,16.2797,16.2629,16.2741,32800.0
2007-09-17 13:20:00,29.02,29.03,29.0,29.0,18800.0,16.2741,16.2797,16.2629,16.2629,18800.0
2007-09-17 13:25:00,29.0,29.0,29.0,29.0,17600.0,16.2629,16.2629,16.2629,16.2629,17600.0
2007-09-17 13:30:00,29.0,29.0,28.95,28.96,23800.0,16.2629,16.2629,16.2349,16.2405,23800.0
2007-09-17 13:35:00,28.95,28.95,28.93,28.95,15600.0,16.2349,16.2349,16.2236,16.2349,15600.0
2007-09-17 13:40:00,28.94,28.95,28.94,28.94,25600.0,16.2292,16.2349,16.2292,16.2292,25600.0
2007-09-17 13:45:00,28.94,28.95,28.93,28.93,17600.0,16.2292,16.2349,16.2236,16.2236,17600.0
2007-09-17 13:50:00,28.93,28.96,28.93,28.96,27200.0,16.2236,16.2405,16.2236,16.2405,27200.0
2007-09-17 13:55:00,28.95,28.96,28.92,28.92,18400.0,16.2349,16.2405,16.218,16.218,18400.0
2007-09-17 14:00:00,28.92,28.93,28.91,28.91,16000.0,16.218,16.2236,16.2124,16.2124,16000.0
2007-09-17 14:05:00,28.91,28.92,28.89,28.89,20600.0,16.2124,16.218,16.2012,16.2012,20600.0
2007-09-17 14:10:00,28.89,28.9,28.86,28.86,28200.0,16.2012,16.2068,16.1844,16.1844,28200.0
2007-09-17 14:15:00,28.86,28.87,28.85,28.87,36600.0,16.1844,16.19,16.1788,16.19,36600.0
2007-09-17 14:20:00,28.87,28.88,28.86,28.88,18600.0,16.19,16.1956,16.1844,16.1956,18600.0
2007-09-17 14:25:00,28.87,28.92,28.87,28.91,22800.0,16.19,16.218,16.19,16.2124,22800.0
2007-09-17 14:30:00,28.9,28.93,28.9,28.93,27800.0,16.2068,16.2236,16.2068,16.2236,27800.0
2007-09-17 14:35:00,28.92,28.94,28.92,28.93,13600.0,16.218,16.2292,16.218,16.2236,13600.0
2007-09-17 14:40:00,28.92,28.93,28.91,28.91,12000.0,16.218,16.2236,16.2124,16.2124,12000.0
2007-09-17 14:45:00,28.9,28.91,28.86,28.86,38200.0,16.2068,16.2124,16.1844,16.1844,38200.0
2007-09-17 14:50:00,28.86,28.88,28.86,28.88,17600.0,16.1844,16.1956,16.1844,16.1956,17600.0
2007-09-17 14:55:00,28.88,28.89,28.87,28.88,22400.0,16.1956,16.2012,16.19,16.1956,22400.0
2007-09-17 15:00:00,28.88,28.88,28.85,28.87,18600.0,16.1956,16.1956,16.1788,16.19,18600.0
2007-09-17 15:05:00,28.86,28.89,28.86,28.88,16800.0,16.1844,16.2012,16.1844,16.1956,16800.0
2007-09-17 15:10:00,28.88,28.93,28.88,28.92,33800.0,16.1956,16.2236,16.1956,16.218,33800.0
2007-09-17 15:15:00,28.93,28.93,28.91,28.92,29800.0,16.2236,16.2236,16.2124,16.218,29800.0
2007-09-17 15:20:00,28.93,28.93,28.91,28.92,29800.0,16.2236,16.2236,16.2124,16.218,29800.0
2007-09-17 15:25:00,28.93,28.93,28.88,28.88,41400.0,16.2236,16.2236,16.1956,16.1956,41400.0
2007-09-17 15:30:00,28.88,28.88,28.86,28.88,45000.0,16.1956,16.1956,16.1844,16.1956,45000.0
2007-09-17 15:35:00,28.86,28.89,28.86,28.89,44000.0,16.1844,16.2012,16.1844,16.2012,44000.0
2007-09-17 15:40:00,28.89,28.91,28.88,28.91,54000.0,16.2012,16.2124,16.1956,16.2124,54000.0
2007-09-17 15:45:00,28.91,28.91,28.88,28.91,61800.0,16.2124,16.2124,16.1956,16.2124,61800.0
2007-09-17 15:50:00,28.91,28.96,28.9,28.95,73400.0,16.2124,16.2405,16.2068,16.2349,73400.0
2007-09-17 15:55:00,28.95,28.95,28.89,28.9,103600.0,16.2349,16.2349,16.2012,16.2068,103600.0
2007-09-18 09:30:00,28.98,29.0,28.88,28.99,29000.0,16.2517,16.2629,16.1956,16.2573,29000.0
2007-09-18 09:35:00,28.99,29.1,28.96,29.09,42800.0,16.2573,16.319,16.2405,16.3134,42800.0
2007-09-18 09:40:00,29.09,29.16,29.09,29.11,34400.0,16.3134,16.3526,16.3134,16.3246,34400.0
2007-09-18 09:45:00,29.11,29.11,29.05,29.05,34000.0,16.3246,16.3246,16.2909,16.2909,34000.0
2007-09-18 09:50:00,29.05,29.05,29.0,29.0,47400.0,16.2909,16.2909,16.2629,16.2629,47400.0
2007-09-18 09:55:00,29.0,29.04,29.0,29.02,28800.0,16.2629,16.2853,16.2629,16.2741,28800.0
2007-09-18 10:00:00,29.02,29.05,29.02,29.05,21200.0,16.2741,16.2909,16.2741,16.2909,21200.0
2007-09-18 10:05:00,29.05,29.05,29.03,29.05,52000.0,16.2909,16.2909,16.2797,16.2909,52000.0
2007-09-18 10:10:00,29.04,29.04,29.0,29.03,30000.0,16.2853,16.2853,16.2629,16.2797,30000.0
2007-09-18 10:15:00,29.04,29.07,29.03,29.07,21200.0,16.2853,16.3021,16.2797,16.3021,21200.0
2007-09-18 10:20:00,29.06,29.09,29.06,29.08,19000.0,16.2965,16.3134,16.2965,16.3078,19000.0
2007-09-18 10:25:00,29.08,29.11,29.07,29.11,25400.0,16.3078,16.3246,16.3021,16.3246,25400.0
2007-09-18 10:30:00,29.11,29.11,29.08,29.1,53000.0,16.3246,16.3246,16.3078,16.319,53000.0
2007-09-18 10:35:00,29.1,29.11,29.08,29.08,22400.0,16.319,16.3246,16.3078,16.3078,22400.0
2007-09-18 10:40:00,29.08,29.11,29.08,29.09,25800.0,16.3078,16.3246,16.3078,16.3134,25800.0
2007-09-18 10:45:00,29.09,29.11,29.09,29.11,19600.0,16.3134,16.3246,16.3134,16.3246,19600.0
2007-09-18 10:50:00,29.11,29.12,29.09,29.11,35000.0,16.3246,16.3302,16.3134,16.3246,35000.0
2007-09-18 10:55:00,29.11,29.12,29.09,29.11,19400.0,16.3246,16.3302,16.3134,16.3246,19400.0
2007-09-18 11:00:00,29.1,29.11,29.08,29.11,22800.0,16.319,16.3246,16.3078,16.3246,22800.0
2007-09-18 11:05:00,29.1,29.16,29.07,29.16,59000.0,16.319,16.3526,16.3021,16.3526,59000.0
2007-09-18 11:10:00,29.15,29.2,29.14,29.2,48800.0,16.347,16.375,16.3414,16.375,48800.0
2007-09-18 11:15:00,29.2,29.2,29.14,29.15,60800.0,16.375,16.375,16.3414,16.347,60800.0
2007-09-18 11:20:00,29.15,29.2,29.14,29.2,62600.0,16.347,16.375,16.3414,16.375,62600.0
2007-09-18 11:25:00,29.2,29.21,29.16,29.18,54800.0,16.375,16.3807,16.3526,16.3638,54800.0
2007-09-18 11:30:00,29.18,29.2,29.14,29.14,61000.0,16.3638,16.375,16.3414,16.3414,61000.0
2007-09-18 11:35:00,29.15,29.16,29.13,29.16,80200.0,16.347,16.3526,16.3358,16.3526,80200.0
2007-09-18 11:40:00,29.15,29.16,29.14,29.14,42800.0,16.347,16.3526,16.3414,16.3414,42800.0
2007-09-18 11:45:00,29.15,29.15,29.13,29.14,29000.0,16.347,16.347,16.3358,16.3414,29000.0
2007-09-18 11:50:00,29.14,29.16,29.13,29.16,39600.0,16.3414,16.3526,16.3358,16.3526,39600.0
2007-09-18 11:55:00,29.15,29.18,29.13,29.15,35800.0,16.347,16.3638,16.3358,16.347,35800.0
2007-09-18 12:00:00,29.15,29.16,29.13,29.15,19800.0,16.347,16.3526,16.3358,16.347,19800.0
2007-09-18 12:05:00,29.15,29.19,29.14,29.17,27200.0,16.347,16.3694,16.3414,16.3582,27200.0
2007-09-18 12:10:00,29.17,29.18,29.15,29.17,30400.0,16.3582,16.3638,16.347,16.3582,30400.0
2007-09-18 12:15:00,29.17,29.17,29.15,29.16,16600.0,16.3582,16.3582,16.347,16.3526,16600.0
2007-09-18 12:20:00,29.17,29.18,29.17,29.17,19000.0,16.3582,16.3638,16.3582,16.3582,19000.0
2007-09-18 12:25:00,29.17,29.2,29.15,29.16,59000.0,16.3582,16.375,16.347,16.3526,59000.0
2007-09-18 12:30:00,29.15,29.18,29.11,29.11,58000.0,16.347,16.3638,16.3246,16.3246,58000.0
2007-09-18 12:35:00,29.11,29.11,29.1,29.1,23800.0,16.3246,16.3246,16.319,16.319,23800.0
2007-09-18 12:40:00,29.11,29.11,29.1,29.1,21600.0,16.3246,16.3246,16.319,16.319,21600.0
2007-09-18 12:45:00,29.1,29.11,29.1,29.1,23400.0,16.319,16.3246,16.319,16.319,23400.0
2007-09-18 12:50:00,29.1,29.13,29.1,29.13,23000.0,16.319,16.3358,16.319,16.3358,23000.0
2007-09-18 12:55:00,29.13,29.18,29.12,29.12,34200.0,16.3358,16.3638,16.3302,16.3302,34200.0
2007-09-18 13:00:00,29.11,29.17,29.11,29.16,23600.0,16.3246,16.3582,16.3246,16.3526,23600.0
2007-09-18 13:05:00,29.16,29.16,29.12,29.14,27800.0,16.3526,16.3526,16.3302,16.3414,27800.0
2007-09-18 13:10:00,29.13,29.16,29.13,29.14,37400.0,16.3358,16.3526,16.3358,16.3414,37400.0
2007-09-18 13:15:00,29.13,29.14,29.12,29.13,33000.0,16.3358,16.3414,16.3302,16.3358,33000.0
2007-09-18 13:20:00,29.13,29.14,29.12,29.13,48400.0,16.3358,16.3414,16.3302,16.3358,48400.0
2007-09-18 13:25:00,29.13,29.14,29.12,29.14,27000.0,16.3358,16.3414,16.3302,16.3414,27000.0
2007-09-18 13:30:00,29.14,29.18,29.14,29.18,49400.0,16.3414,16.3638,16.3414,16.3638,49400.0
2007-09-18 13:35:00,29.18,29.21,29.18,29.21,49000.0,16.3638,16.3807,16.3638,16.3807,49000.0
2007-09-18 13:40:00,29.21,29.24,29.13,29.14,77200.0,16.3807,16.3975,16.3358,16.3414,77200.0
2007-09-18 13:45:00,29.15,29.18,29.15,29.17,32800.0,16.347,16.3638,16.347,16.3582,32800.0
2007-09-18 13:50:00,29.17,29.18,29.16,29.18,28400.0,16.3582,16.3638,16.3526,16.3638,28400.0
2007-09-18 13:55:00,29.18,29.18,29.16,29.16,29000.0,16.3638,16.3638,16.3526,16.3526,29000.0
2007-09-18 14:00:00,29.16,29.17,29.09,29.1,29000.0,16.3526,16.3582,16.3134,16.319,29000.0
2007-09-18 14:05:00,29.09,29.14,29.08,29.1,39800.0,16.3134,16.3414,16.3078,16.319,39800.0
2007-09-18 14:10:00,29.1,29.1,28.99,29.0,73800.0,16.319,16.319,16.2573,16.2629,73800.0
2007-09-18 14:15:00,29.01,29.4,29.0,29.27,139800.0,16.2685,16.4872,16.2629,16.4143,139800.0
2007-09-18 14:20:00,29.27,29.38,29.17,29.31,154400.0,16.4143,16.476,16.3582,16.4367,154400.0
2007-09-18 14:25:00,29.21,29.32,29.18,29.25,112600.0,16.3807,16.4423,16.3638,16.4031,112600.0
2007-09-18 14:30:00,29.24,29.34,29.24,29.33,63600.0,16.3975,16.4536,16.3975,16.448,63600.0
2007-09-18 14:35:00,29.33,29.4,29.3,29.31,89800.0,16.448,16.4872,16.4311,16.4367,89800.0
2007-09-18 14:40:00,29.32,29.33,29.18,29.18,79600.0,16.4423,16.448,16.3638,16.3638,79600.0
2007-09-18 14:45:00,29.18,29.23,29.18,29.19,62000.0,16.3638,16.3919,16.3638,16.3694,62000.0
2007-09-18 14:50:00,29.19,29.21,29.13,29.15,83000.0,16.3694,16.3807,16.3358,16.347,83000.0
2007-09-18 14:55:00,29.15,29.18,29.12,29.15,53400.0,16.347,16.3638,16.3302,16.347,53400.0
2007-09-18 15:00:00,29.15,29.17,29.11,29.16,70800.0,16.347,16.3582,16.3246,16.3526,70800.0
2007-09-18 15:05:00,29.16,29.2,29.16,29.19,55200.0,16.3526,16.375,16.3526,16.3694,55200.0
2007-09-18 15:10:00,29.19,29.28,29.19,29.27,56800.0,16.3694,16.4199,16.3694,16.4143,56800.0
2007-09-18 15:15:00,29.27,29.28,29.23,29.23,52400.0,16.4143,16.4199,16.3919,16.3919,52400.0
2007-09-18 15:20:00,29.24,29.25,29.19,29.19,59200.0,16.3975,16.4031,16.3694,16.3694,59200.0
2007-09-18 15:25:00,29.19,29.25,29.19,29.25,68200.0,16.3694,16.4031,16.3694,16.4031,68200.0
2007-09-18 15:30:00,29.24,29.27,29.19,29.23,67000.0,16.3975,16.4143,16.3694,16.3919,67000.0
2007-09-18 15:35:00,29.23,29.31,29.23,29.29,82800.0,16.3919,16.4367,16.3919,16.4255,82800.0
2007-09-18 15:40:00,29.3,29.39,29.3,29.32,99000.0,16.4311,16.4816,16.4311,16.4423,99000.0
2007-09-18 15:45:00,29.31,29.35,29.31,29.33,83200.0,16.4367,16.4592,16.4367,16.448,83200.0
2007-09-18 15:50:00,29.33,29.35,29.21,29.21,122200.0,16.448,16.4592,16.3807,16.3807,122200.0
2007-09-18 15:55:00,29.21,29.38,29.18,29.3,194800.0,16.3807,16.476,16.3638,16.4311,194800.0
2007-09-19 09:30:00,29.65,29.78,29.5,29.56,175000.0,16.6274,16.7003,16.5433,16.5769,175000.0
2007-09-19 09:35:00,29.55,29.56,29.36,29.45,120600.0,16.5713,16.5769,16.4648,16.5152,120600.0
2007-09-19 09:40:00,29.45,29.6,29.45,29.46,192800.0,16.5152,16.5994,16.5152,16.5209,192800.0
2007-09-19 09:45:00,29.46,29.46,29.34,29.45,147000.0,16.5209,16.5209,16.4536,16.5152,147000.0
2007-09-19 09:50:00,29.45,29.45,29.43,29.43,51400.0,16.5152,16.5152,16.504,16.504,51400.0
2007-09-19 09:55:00,29.43,29.43,29.3,29.32,84400.0,16.504,16.504,16.4311,16.4423,84400.0
2007-09-19 10:00:00,29.32,29.33,29.13,29.15,164200.0,16.4423,16.448,16.3358,16.347,164200.0
2007-09-19 10:05:00,29.15,29.29,29.15,29.29,153200.0,16.347,16.4255,16.347,16.4255,153200.0
2007-09-19 10:10:00,29.29,29.3,29.24,29.26,64800.0,16.4255,16.4311,16.3975,16.4087,64800.0
2007-09-19 10:15:00,29.26,29.46,29.21,29.35,172600.0,16.4087,16.5209,16.3807,16.4592,172600.0
2007-09-19 10:20:00,29.35,29.37,29.25,29.31,92800.0,16.4592,16.4704,16.4031,16.4367,92800.0
2007-09-19 10:25:00,29.32,29.33,29.25,29.25,58200.0,16.4423,16.448,16.4031,16.4031,58200.0
2007-09-19 10:30:00,29.25,29.25,29.18,29.24,114600.0,16.4031,16.4031,16.3638,16.3975,114600.0
2007-09-19 10:35:00,29.22,29.23,29.19,29.22,148600.0,16.3863,16.3919,16.3694,16.3863,148600.0
2007-09-19 10:40:00,29.23,29.25,29.19,29.21,65200.0,16.3919,16.4031,16.3694,16.3807,65200.0
2007-09-19 10:45:00,29.21,29.21,29.14,29.15,36800.0,16.3807,16.3807,16.3414,16.347,36800.0
2007-09-19 10:50:00,29.17,29.23,29.15,29.18,142400.0,16.3582,16.3919,16.347,16.3638,142400.0
2007-09-19 10:55:00,29.2,29.25,29.13,29.18,87400.0,16.375,16.4031,16.3358,16.3638,87400.0
2007-09-19 11:00:00,29.18,29.25,29.17,29.17,62600.0,16.3638,16.4031,16.3582,16.3582,62600.0
2007-09-19 11:05:00,29.17,29.23,29.14,29.19,169400.0,16.3582,16.3919,16.3414,16.3694,169400.0
2007-09-19 11:10:00,29.18,29.19,29.05,29.09,126400.0,16.3638,16.3694,16.2909,16.3134,126400.0
2007-09-19 11:15:00,29.07,29.09,29.0,29.0,164800.0,16.3021,16.3134,16.2629,16.2629,164800.0
2007-09-19 11:20:00,29.0,29.13,29.0,29.13,73800.0,16.2629,16.3358,16.2629,16.3358,73800.0
2007-09-19 11:25:00,29.13,29.17,29.11,29.14,104400.0,16.3358,16.3582,16.3246,16.3414,104400.0
2007-09-19 11:30:00,29.14,29.17,29.14,29.17,62600.0,16.3414,16.3582,16.3414,16.3582,62600.0
2007-09-19 11:35:00,29.16,29.22,29.13,29.15,75800.0,16.3526,16.3863,16.3358,16.347,75800.0
2007-09-19 11:40:00,29.15,29.16,29.12,29.13,68400.0,16.347,16.3526,16.3302,16.3358,68400.0
2007-09-19 11:45:00,29.12,29.18,29.12,29.12,62000.0,16.3302,16.3638,16.3302,16.3302,62000.0
2007-09-19 11:50:00,29.12,29.18,29.12,29.17,65800.0,16.3302,16.3638,16.3302,16.3582,65800.0
2007-09-19 11:55:00,29.18,29.18,29.11,29.13,56000.0,16.3638,16.3638,16.3246,16.3358,56000.0
2007-09-19 12:00:00,29.13,29.16,29.09,29.14,83400.0,16.3358,16.3526,16.3134,16.3414,83400.0
2007-09-19 12:05:00,29.14,29.16,29.11,29.14,58800.0,16.3414,16.3526,16.3246,16.3414,58800.0
2007-09-19 12:10:00,29.14,29.15,29.13,29.14,45000.0,16.3414,16.347,16.3358,16.3414,45000.0
2007-09-19 12:15:00,29.14,29.15,29.14,29.15,22000.0,16.3414,16.347,16.3414,16.347,22000.0
2007-09-19 12:20:00,29.15,29.15,29.07,29.13,60400.0,16.347,16.347,16.3021,16.3358,60400.0
2007-09-19 12:25:00,29.13,29.18,29.13,29.17,36400.0,16.3358,16.3638,16.3358,16.3582,36400.0
2007-09-19 12:30:00,29.17,29.17,29.14,29.14,25800.0,16.3582,16.3582,16.3414,16.3414,25800.0
2007-09-19 12:35:00,29.14,29.14,29.11,29.11,39800.0,16.3414,16.3414,16.3246,16.3246,39800.0
2007-09-19 12:40:00,29.11,29.11,29.09,29.11,33200.0,16.3246,16.3246,16.3134,16.3246,33200.0
2007-09-19 12:45:00,29.1,29.14,29.09,29.1,58200.0,16.319,16.3414,16.3134,16.319,58200.0
2007-09-19 12:50:00,29.11,29.12,29.1,29.11,65000.0,16.3246,16.3302,16.319,16.3246,65000.0
2007-09-19 12:55:00,29.11,29.14,29.05,29.11,120200.0,16.3246,16.3414,16.2909,16.3246,120200.0
2007-09-19 13:00:00,29.11,29.14,29.09,29.14,49400.0,16.3246,16.3414,16.3134,16.3414,49400.0
2007-09-19 13:05:00,29.13,29.15,29.13,29.15,30400.0,16.3358,16.347,16.3358,16.347,30400.0
2007-09-19 13:10:00,29.15,29.18,29.15,29.16,73400.0,16.347,16.3638,16.347,16.3526,73400.0
2007-09-19 13:15:00,29.16,29.2,29.15,29.19,42200.0,16.3526,16.375,16.347,16.3694,42200.0
2007-09-19 13:20:00,29.2,29.22,29.2,29.22,59800.0,16.375,16.3863,16.375,16.3863,59800.0
2007-09-19 13:25:00,29.22,29.24,29.21,29.24,41800.0,16.3863,16.3975,16.3807,16.3975,41800.0
2007-09-19 13:30:00,29.23,29.3,29.23,29.3,42800.0,16.3919,16.4311,16.3919,16.4311,42800.0
2007-09-19 13:35:00,29.3,29.35,29.3,29.35,85600.0,16.4311,16.4592,16.4311,16.4592,85600.0
2007-09-19 13:40:00,29.35,29.4,29.34,29.35,85400.0,16.4592,16.4872,16.4536,16.4592,85400.0
2007-09-19 13:45:00,29.35,29.35,29.32,29.32,49000.0,16.4592,16.4592,16.4423,16.4423,49000.0
2007-09-19 13:50:00,29.32,29.34,29.32,29.34,28600.0,16.4423,16.4536,16.4423,16.4536,28600.0
2007-09-19 13:55:00,29.34,29.34,29.31,29.32,27200.0,16.4536,16.4536,16.4367,16.4423,27200.0
2007-09-19 14:00:00,29.32,29.32,29.3,29.3,29400.0,16.4423,16.4423,16.4311,16.4311,29400.0
2007-09-19 14:05:00,29.3,29.34,29.3,29.34,32200.0,16.4311,16.4536,16.4311,16.4536,32200.0
2007-09-19 14:10:00,29.34,29.35,29.33,29.34,36200.0,16.4536,16.4592,16.448,16.4536,36200.0
2007-09-19 14:15:00,29.34,29.37,29.3,29.34,115600.0,16.4536,16.4704,16.4311,16.4536,115600.0
2007-09-19 14:20:00,29.34,29.36,29.32,29.34,40000.0,16.4536,16.4648,16.4423,16.4536,40000.0
2007-09-19 14:25:00,29.34,29.38,29.33,29.38,36400.0,16.4536,16.476,16.448,16.476,36400.0
2007-09-19 14:30:00,29.36,29.42,29.36,29.4,55600.0,16.4648,16.4984,16.4648,16.4872,55600.0
2007-09-19 14:35:00,29.4,29.48,29.4,29.45,104000.0,16.4872,16.5321,16.4872,16.5152,104000.0
2007-09-19 14:40:00,29.46,29.48,29.4,29.44,65400.0,16.5209,16.5321,16.4872,16.5096,65400.0
2007-09-19 14:45:00,29.44,29.45,29.41,29.44,32800.0,16.5096,16.5152,16.4928,16.5096,32800.0
2007-09-19 14:50:00,29.44,29.45,29.43,29.45,41400.0,16.5096,16.5152,16.504,16.5152,41400.0
2007-09-19 14:55:00,29.45,29.48,29.37,29.38,87800.0,16.5152,16.5321,16.4704,16.476,87800.0
2007-09-19 15:00:00,29.38,29.43,29.38,29.43,37200.0,16.476,16.504,16.476,16.504,37200.0
2007-09-19 15:05:00,29.43,29.48,29.43,29.47,126000.0,16.504,16.5321,16.504,16.5265,126000.0
2007-09-19 15:10:00,29.47,29.48,29.45,29.45,86200.0,16.5265,16.5321,16.5152,16.5152,86200.0
2007-09-19 15:15:00,29.46,29.47,29.43,29.45,61800.0,16.5209,16.5265,16.504,16.5152,61800.0
2007-09-19 15:20:00,29.45,29.47,29.45,29.45,60400.0,16.5152,16.5265,16.5152,16.5152,60400.0
2007-09-19 15:25:00,29.46,29.48,29.45,29.47,60000.0,16.5209,16.5321,16.5152,16.5265,60000.0
2007-09-19 15:30:00,29.47,29.48,29.47,29.47,64800.0,16.5265,16.5321,16.5265,16.5265,64800.0
2007-09-19 15:35:00,29.47,29.47,29.46,29.46,70000.0,16.5265,16.5265,16.5209,16.5209,70000.0
2007-09-19 15:40:00,29.46,29.46,29.45,29.45,57000.0,16.5209,16.5209,16.5152,16.5152,57000.0
2007-09-19 15:45:00,29.46,29.46,29.41,29.41,68600.0,16.5209,16.5209,16.4928,16.4928,68600.0
2007-09-19 15:50:00,29.41,29.41,29.36,29.38,66800.0,16.4928,16.4928,16.4648,16.476,66800.0
2007-09-19 15:55:00,29.38,29.46,29.37,29.46,75000.0,16.476,16.5209,16.4704,16.5209,75000.0
2007-09-20 09:30:00,29.68,29.75,29.54,29.62,188600.0,16.6442,16.6835,16.5657,16.6106,188600.0
2007-09-20 09:35:00,29.64,29.68,29.6,29.66,81800.0,16.6218,16.6442,16.5994,16.633,81800.0
2007-09-20 09:40:00,29.66,29.68,29.61,29.65,77200.0,16.633,16.6442,16.605,16.6274,77200.0
2007-09-20 09:45:00,29.65,29.67,29.65,29.66,57600.0,16.6274,16.6386,16.6274,16.633,57600.0
2007-09-20 09:50:00,29.66,29.67,29.63,29.66,161800.0,16.633,16.6386,16.6162,16.633,161800.0
2007-09-20 09:55:00,29.66,29.68,29.65,29.68,94600.0,16.633,16.6442,16.6274,16.6442,94600.0
2007-09-20 10:00:00,29.67,29.74,29.67,29.74,94000.0,16.6386,16.6779,16.6386,16.6779,94000.0
2007-09-20 10:05:00,29.74,29.84,29.74,29.8,127200.0,16.6779,16.734,16.6779,16.7115,127200.0
2007-09-20 10:10:00,29.79,29.81,29.75,29.81,73600.0,16.7059,16.7171,16.6835,16.7171,73600.0
2007-09-20 10:15:00,29.81,29.83,29.74,29.75,60600.0,16.7171,16.7283,16.6779,16.6835,60600.0
2007-09-20 10:20:00,29.75,29.79,29.71,29.71,50600.0,16.6835,16.7059,16.6611,16.6611,50600.0
2007-09-20 10:25:00,29.71,29.75,29.65,29.7,83000.0,16.6611,16.6835,16.6274,16.6554,83000.0
2007-09-20 10:30:00,29.69,29.74,29.67,29.71,79000.0,16.6498,16.6779,16.6386,16.6611,79000.0
2007-09-20 10:35:00,29.71,29.73,29.7,29.73,37600.0,16.6611,16.6723,16.6554,16.6723,37600.0
2007-09-20 10:40:00,29.72,29.74,29.71,29.73,40600.0,16.6667,16.6779,16.6611,16.6723,40600.0
2007-09-20 10:45:00,29.72,29.73,29.7,29.71,53800.0,16.6667,16.6723,16.6554,16.6611,53800.0
2007-09-20 10:50:00,29.7,29.73,29.7,29.72,41400.0,16.6554,16.6723,16.6554,16.6667,41400.0
2007-09-20 10:55:00,29.72,29.74,29.67,29.68,32400.0,16.6667,16.6779,16.6386,16.6442,32400.0
2007-09-20 11:00:00,29.67,29.67,29.63,29.63,29400.0,16.6386,16.6386,16.6162,16.6162,29400.0
2007-09-20 11:05:00,29.63,29.64,29.62,29.64,40000.0,16.6162,16.6218,16.6106,16.6218,40000.0
2007-09-20 11:10:00,29.64,29.64,29.61,29.61,45400.0,16.6218,16.6218,16.605,16.605,45400.0
2007-09-20 11:15:00,29.61,29.64,29.6,29.61,33800.0,16.605,16.6218,16.5994,16.605,33800.0
2007-09-20 11:20:00,29.61,29.62,29.6,29.61,24000.0,16.605,16.6106,16.5994,16.605,24000.0
2007-09-20 11:25:00,29.62,29.64,29.62,29.62,28200.0,16.6106,16.6218,16.6106,16.6106,28200.0
2007-09-20 11:30:00,29.63,29.65,29.62,29.63,29800.0,16.6162,16.6274,16.6106,16.6162,29800.0
2007-09-20 11:35:00,29.63,29.63,29.6,29.6,46800.0,16.6162,16.6162,16.5994,16.5994,46800.0
2007-09-20 11:40:00,29.6,29.61,29.58,29.6,75600.0,16.5994,16.605,16.5881,16.5994,75600.0
2007-09-20 11:45:00,29.59,29.61,29.59,29.6,61600.0,16.5938,16.605,16.5938,16.5994,61600.0
2007-09-20 11:50:00,29.6,29.61,29.59,29.6,55800.0,16.5994,16.605,16.5938,16.5994,55800.0
2007-09-20 11:55:00,29.6,29.61,29.56,29.56,82800.0,16.5994,16.605,16.5769,16.5769,82800.0
2007-09-20 12:00:00,29.56,29.58,29.52,29.54,103800.0,16.5769,16.5881,16.5545,16.5657,103800.0
2007-09-20 12:05:00,29.53,29.58,29.52,29.58,37000.0,16.5601,16.5881,16.5545,16.5881,37000.0
2007-09-20 12:10:00,29.58,29.59,29.57,29.59,19600.0,16.5881,16.5938,16.5825,16.5938,19600.0
2007-09-20 12:15:00,29.59,29.59,29.56,29.58,25200.0,16.5938,16.5938,16.5769,16.5881,25200.0
2007-09-20 12:20:00,29.57,29.59,29.56,29.58,30800.0,16.5825,16.5938,16.5769,16.5881,30800.0
2007-09-20 12:25:00,29.59,29.6,29.55,29.55,36000.0,16.5938,16.5994,16.5713,16.5713,36000.0
2007-09-20 12:30:00,29.56,29.57,29.55,29.56,36000.0,16.5769,16.5825,16.5713,16.5769,36000.0
2007-09-20 12:35:00,29.56,29.58,29.53,29.56,35200.0,16.5769,16.5881,16.5601,16.5769,35200.0
2007-09-20 12:40:00,29.55,29.58,29.55,29.56,16000.0,16.5713,16.5881,16.5713,16.5769,16000.0
2007-09-20 12:45:00,29.57,29.59,29.56,29.59,21200.0,16.5825,16.5938,16.5769,16.5938,21200.0
2007-09-20 12:50:00,29.59,29.6,29.58,29.6,10600.0,16.5938,16.5994,16.5881,16.5994,10600.0
2007-09-20 12:55:00,29.6,29.62,29.59,29.59,32200.0,16.5994,16.6106,16.5938,16.5938,32200.0
2007-09-20 13:00:00,29.59,29.61,29.58,29.6,25800.0,16.5938,16.605,16.5881,16.5994,25800.0
2007-09-20 13:05:00,29.6,29.6,29.55,29.56,26200.0,16.5994,16.5994,16.5713,16.5769,26200.0
2007-09-20 13:10:00,29.56,29.58,29.55,29.57,14400.0,16.5769,16.5881,16.5713,16.5825,14400.0
2007-09-20 13:15:00,29.57,29.58,29.57,29.58,11200.0,16.5825,16.5881,16.5825,16.5881,11200.0
2007-09-20 13:20:00,29.58,29.58,29.57,29.57,17000.0,16.5881,16.5881,16.5825,16.5825,17000.0
2007-09-20 13:25:00,29.57,29.59,29.56,29.58,24400.0,16.5825,16.5938,16.5769,16.5881,24400.0
2007-09-20 13:30:00,29.58,29.59,29.57,29.57,26200.0,16.5881,16.5938,16.5825,16.5825,26200.0
2007-09-20 13:35:00,29.57,29.58,29.55,29.57,37800.0,16.5825,16.5881,16.5713,16.5825,37800.0
2007-09-20 13:40:00,29.57,29.59,29.57,29.59,16000.0,16.5825,16.5938,16.5825,16.5938,16000.0
2007-09-20 13:45:00,29.58,29.59,29.58,29.58,33400.0,16.5881,16.5938,16.5881,16.5881,33400.0
2007-09-20 13:50:00,29.58,29.58,29.56,29.57,21200.0,16.5881,16.5881,16.5769,16.5825,21200.0
2007-09-20 13:55:00,29.57,29.57,29.54,29.56,26000.0,16.5825,16.5825,16.5657,16.5769,26000.0
2007-09-20 14:00:00,29.56,29.58,29.55,29.55,17000.0,16.5769,16.5881,16.5713,16.5713,17000.0
2007-09-20 14:05:00,29.56,29.57,29.55,29.56,29000.0,16.5769,16.5825,16.5713,16.5769,29000.0
2007-09-20 14:10:00,29.56,29.58,29.56,29.58,28800.0,16.5769,16.5881,16.5769,16.5881,28800.0
2007-09-20 14:15:00,29.58,29.59,29.58,29.58,37000.0,16.5881,16.5938,16.5881,16.5881,37000.0
2007-09-20 14:20:00,29.58,29.59,29.57,29.58,28200.0,16.5881,16.5938,16.5825,16.5881,28200.0
2007-09-20 14:25:00,29.58,29.59,29.54,29.55,49800.0,16.5881,16.5938,16.5657,16.5713,49800.0
2007-09-20 14:30:00,29.55,29.56,29.54,29.55,33000.0,16.5713,16.5769,16.5657,16.5713,33000.0
2007-09-20 14:35:00,29.54,29.55,29.51,29.53,50400.0,16.5657,16.5713,16.5489,16.5601,50400.0
2007-09-20 14:40:00,29.54,29.56,29.52,29.55,31400.0,16.5657,16.5769,16.5545,16.5713,31400.0
2007-09-20 14:45:00,29.55,29.56,29.52,29.54,31800.0,16.5713,16.5769,16.5545,16.5657,31800.0
2007-09-20 14:50:00,29.54,29.55,29.53,29.55,31200.0,16.5657,16.5713,16.5601,16.5713,31200.0
2007-09-20 14:55:00,29.55,29.56,29.54,29.56,49400.0,16.5713,16.5769,16.5657,16.5769,49400.0
2007-09-20 15:00:00,29.56,29.57,29.55,29.57,58600.0,16.5769,16.5825,16.5713,16.5825,58600.0
2007-09-20 15:05:00,29.57,29.59,29.56,29.58,35800.0,16.5825,16.5938,16.5769,16.5881,35800.0
2007-09-20 15:10:00,29.58,29.61,29.58,29.6,73000.0,16.5881,16.605,16.5881,16.5994,73000.0
2007-09-20 15:15:00,29.59,29.61,29.57,29.59,33200.0,16.5938,16.605,16.5825,16.5938,33200.0
2007-09-20 15:20:00,29.6,29.6,29.58,29.59,32600.0,16.5994,16.5994,16.5881,16.5938,32600.0
2007-09-20 15:25:00,29.59,29.6,29.58,29.58,38200.0,16.5938,16.5994,16.5881,16.5881,38200.0
2007-09-20 15:30:00,29.58,29.59,29.58,29.59,27800.0,16.5881,16.5938,16.5881,16.5938,27800.0
2007-09-20 15:35:00,29.59,29.59,29.56,29.57,46600.0,16.5938,16.5938,16.5769,16.5825,46600.0
2007-09-20 15:40:00,29.57,29.57,29.52,29.53,65400.0,16.5825,16.5825,16.5545,16.5601,65400.0
2007-09-20 15:45:00,29.53,29.55,29.5,29.5,75000.0,16.5601,16.5713,16.5433,16.5433,75000.0
2007-09-20 15:50:00,29.51,29.52,29.5,29.5,64800.0,16.5489,16.5545,16.5433,16.5433,64800.0
2007-09-20 15:55:00,29.5,29.5,29.46,29.48,100200.0,16.5433,16.5433,16.5209,16.5321,100200.0
2007-09-21 09:30:00,29.68,29.68,29.57,29.57,1162600.0,16.6442,16.6442,16.5825,16.5825,1162600.0
2007-09-21 09:35:00,29.6,29.6,29.54,29.54,37400.0,16.5994,16.5994,16.5657,16.5657,37400.0
2007-09-21 09:40:00,29.54,29.55,29.47,29.49,63400.0,16.5657,16.5713,16.5265,16.5377,63400.0
2007-09-21 09:45:00,29.49,29.49,29.43,29.46,49800.0,16.5377,16.5377,16.504,16.5209,49800.0
2007-09-21 09:50:00,29.45,29.46,29.36,29.39,82400.0,16.5152,16.5209,16.4648,16.4816,82400.0
2007-09-21 09:55:00,29.39,29.39,29.31,29.34,64400.0,16.4816,16.4816,16.4367,16.4536,64400.0
2007-09-21 10:00:00,29.34,29.36,29.32,29.35,30600.0,16.4536,16.4648,16.4423,16.4592,30600.0
2007-09-21 10:05:00,29.36,29.38,29.34,29.36,43200.0,16.4648,16.476,16.4536,16.4648,43200.0
2007-09-21 10:10:00,29.36,29.37,29.33,29.35,27800.0,16.4648,16.4704,16.448,16.4592,27800.0
2007-09-21 10:15:00,29.35,29.37,29.34,29.34,27600.0,16.4592,16.4704,16.4536,16.4536,27600.0
2007-09-21 10:20:00,29.36,29.36,29.34,29.34,21600.0,16.4648,16.4648,16.4536,16.4536,21600.0
2007-09-21 10:25:00,29.35,29.35,29.3,29.32,39200.0,16.4592,16.4592,16.4311,16.4423,39200.0
2007-09-21 10:30:00,29.31,29.32,29.29,29.3,23000.0,16.4367,16.4423,16.4255,16.4311,23000.0
2007-09-21 10:35:00,29.3,29.3,29.27,29.29,33800.0,16.4311,16.4311,16.4143,16.4255,33800.0
2007-09-21 10:40:00,29.28,29.31,29.28,29.31,66400.0,16.4199,16.4367,16.4199,16.4367,66400.0
2007-09-21 10:45:00,29.31,29.34,29.3,29.34,56000.0,16.4367,16.4536,16.4311,16.4536,56000.0
2007-09-21 10:50:00,29.34,29.34,29.3,29.31,37400.0,16.4536,16.4536,16.4311,16.4367,37400.0
2007-09-21 10:55:00,29.31,29.33,29.31,29.32,67200.0,16.4367,16.448,16.4367,16.4423,67200.0
2007-09-21 11:00:00,29.32,29.34,29.3,29.32,60000.0,16.4423,16.4536,16.4311,16.4423,60000.0
2007-09-21 11:05:00,29.33,29.34,29.32,29.33,37400.0,16.448,16.4536,16.4423,16.448,37400.0
2007-09-21 11:10:00,29.33,29.33,29.28,29.28,36000.0,16.448,16.448,16.4199,16.4199,36000.0
2007-09-21 11:15:00,29.28,29.29,29.25,29.25,56200.0,16.4199,16.4255,16.4031,16.4031,56200.0
2007-09-21 11:20:00,29.25,29.26,29.22,29.23,61800.0,16.4031,16.4087,16.3863,16.3919,61800.0
2007-09-21 11:25:00,29.23,29.23,29.19,29.21,65000.0,16.3919,16.3919,16.3694,16.3807,65000.0
2007-09-21 11:30:00,29.21,29.21,29.18,29.2,55800.0,16.3807,16.3807,16.3638,16.375,55800.0
2007-09-21 11:35:00,29.2,29.22,29.2,29.21,18800.0,16.375,16.3863,16.375,16.3807,18800.0
2007-09-21 11:40:00,29.21,29.21,29.18,29.18,15600.0,16.3807,16.3807,16.3638,16.3638,15600.0
2007-09-21 11:45:00,29.17,29.23,29.17,29.2,54800.0,16.3582,16.3919,16.3582,16.375,54800.0
2007-09-21 11:50:00,29.22,29.23,29.21,29.22,16800.0,16.3863,16.3919,16.3807,16.3863,16800.0
2007-09-21 11:55:00,29.23,29.25,29.21,29.21,33200.0,16.3919,16.4031,16.3807,16.3807,33200.0
2007-09-21 12:00:00,29.22,29.23,29.21,29.22,13800.0,16.3863,16.3919,16.3807,16.3863,13800.0
2007-09-21 12:05:00,29.21,29.25,29.21,29.24,30200.0,16.3807,16.4031,16.3807,16.3975,30200.0
2007-09-21 12:10:00,29.25,29.25,29.24,29.25,28000.0,16.4031,16.4031,16.3975,16.4031,28000.0
2007-09-21 12:15:00,29.25,29.27,29.23,29.24,32200.0,16.4031,16.4143,16.3919,16.3975,32200.0
2007-09-21 12:20:00,29.24,29.24,29.21,29.21,10000.0,16.3975,16.3975,16.3807,16.3807,10000.0
2007-09-21 12:25:00,29.21,29.21,29.19,29.19,26200.0,16.3807,16.3807,16.3694,16.3694,26200.0
2007-09-21 12:30:00,29.19,29.2,29.17,29.17,41600.0,16.3694,16.375,16.3582,16.3582,41600.0
2007-09-21 12:35:00,29.17,29.17,29.14,29.15,28800.0,16.3582,16.3582,16.3414,16.347,28800.0
2007-09-21 12:40:00,29.14,29.14,29.13,29.14,24600.0,16.3414,16.3414,16.3358,16.3414,24600.0
2007-09-21 12:45:00,29.14,29.14,29.13,29.13,11000.0,16.3414,16.3414,16.3358,16.3358,11000.0
2007-09-21 12:50:00,29.13,29.14,29.11,29.11,28000.0,16.3358,16.3414,16.3246,16.3246,28000.0
2007-09-21 12:55:00,29.11,29.15,29.05,29.05,106200.0,16.3246,16.347,16.2909,16.2909,106200.0
2007-09-21 13:00:00,29.06,29.08,29.05,29.08,42800.0,16.2965,16.3078,16.2909,16.3078,42800.0
2007-09-21 13:05:00,29.08,29.09,29.08,29.09,23400.0,16.3078,16.3134,16.3078,16.3134,23400.0
2007-09-21 13:10:00,29.09,29.1,29.09,29.09,14200.0,16.3134,16.319,16.3134,16.3134,14200.0
2007-09-21 13:15:00,29.1,29.1,29.07,29.07,13200.0,16.319,16.319,16.3021,16.3021,13200.0
2007-09-21 13:20:00,29.08,29.09,29.05,29.06,41600.0,16.3078,16.3134,16.2909,16.2965,41600.0
2007-09-21 13:25:00,29.07,29.07,29.05,29.06,29200.0,16.3021,16.3021,16.2909,16.2965,29200.0
2007-09-21 13:30:00,29.07,29.09,29.06,29.06,50400.0,16.3021,16.3134,16.2965,16.2965,50400.0
2007-09-21 13:35:00,29.06,29.06,29.05,29.06,33000.0,16.2965,16.2965,16.2909,16.2965,33000.0
2007-09-21 13:40:00,29.06,29.06,29.05,29.06,24400.0,16.2965,16.2965,16.2909,16.2965,24400.0
2007-09-21 13:45:00,29.06,29.09,29.06,29.09,42200.0,16.2965,16.3134,16.2965,16.3134,42200.0
2007-09-21 13:50:00,29.08,29.11,29.07,29.1,33600.0,16.3078,16.3246,16.3021,16.319,33600.0
2007-09-21 13:55:00,29.11,29.48,29.11,29.13,61800.0,16.3246,16.5321,16.3246,16.3358,61800.0
2007-09-21 14:00:00,29.13,29.14,29.13,29.13,22800.0,16.3358,16.3414,16.3358,16.3358,22800.0
2007-09-21 14:05:00,29.14,29.16,29.13,29.15,27800.0,16.3414,16.3526,16.3358,16.347,27800.0
2007-09-21 14:10:00,29.16,29.16,29.11,29.15,30600.0,16.3526,16.3526,16.3246,16.347,30600.0
2007-09-21 14:15:00,29.14,29.21,29.14,29.18,85400.0,16.3414,16.3807,16.3414,16.3638,85400.0
2007-09-21 14:20:00,29.2,29.23,29.19,29.21,75000.0,16.375,16.3919,16.3694,16.3807,75000.0
2007-09-21 14:25:00,29.21,29.24,29.21,29.23,20200.0,16.3807,16.3975,16.3807,16.3919,20200.0
2007-09-21 14:30:00,29.24,29.27,29.24,29.25,43200.0,16.3975,16.4143,16.3975,16.4031,43200.0
2007-09-21 14:35:00,29.25,29.27,29.25,29.27,41600.0,16.4031,16.4143,16.4031,16.4143,41600.0
2007-09-21 14:40:00,29.26,29.27,29.24,29.24,27400.0,16.4087,16.4143,16.3975,16.3975,27400.0
2007-09-21 14:45:00,29.25,29.25,29.24,29.25,43800.0,16.4031,16.4031,16.3975,16.4031,43800.0
2007-09-21 14:50:00,29.25,29.25,29.22,29.22,48400.0,16.4031,16.4031,16.3863,16.3863,48400.0
2007-09-21 14:55:00,29.23,29.23,29.21,29.21,84000.0,16.3919,16.3919,16.3807,16.3807,84000.0
2007-09-21 15:00:00,29.21,29.24,29.18,29.22,156200.0,16.3807,16.3975,16.3638,16.3863,156200.0
2007-09-21 15:05:00,29.22,29.23,29.2,29.22,27000.0,16.3863,16.3919,16.375,16.3863,27000.0
2007-09-21 15:10:00,29.22,29.22,29.18,29.2,53000.0,16.3863,16.3863,16.3638,16.375,53000.0
2007-09-21 15:15:00,29.2,29.21,29.18,29.18,45200.0,16.375,16.3807,16.3638,16.3638,45200.0
2007-09-21 15:20:00,29.19,29.19,29.17,29.18,44800.0,16.3694,16.3694,16.3582,16.3638,44800.0
2007-09-21 15:25:00,29.18,29.18,29.14,29.17,47800.0,16.3638,16.3638,16.3414,16.3582,47800.0
2007-09-21 15:30:00,29.18,29.19,29.16,29.17,42400.0,16.3638,16.3694,16.3526,16.3582,42400.0
2007-09-21 15:35:00,29.17,29.17,29.13,29.13,73400.0,16.3582,16.3582,16.3358,16.3358,73400.0
2007-09-21 15:40:00,29.13,29.18,29.13,29.17,136400.0,16.3358,16.3638,16.3358,16.3582,136400.0
2007-09-21 15:45:00,29.17,29.2,29.16,29.2,104400.0,16.3582,16.375,16.3526,16.375,104400.0
2007-09-21 15:50:00,29.2,29.23,29.2,29.22,140600.0,16.375,16.3919,16.375,16.3863,140600.0
2007-09-21 15:55:00,29.21,29.23,29.16,29.18,310800.0,16.3807,16.3919,16.3526,16.3638,310800.0
2007-09-24 09:30:00,29.25,29.25,29.12,29.14,176200.0,16.4031,16.4031,16.3302,16.3414,176200.0
2007-09-24 09:35:00,29.14,29.14,29.0,29.05,47800.0,16.3414,16.3414,16.2629,16.2909,47800.0
2007-09-24 09:40:00,29.05,29.08,29.03,29.07,38200.0,16.2909,16.3078,16.2797,16.3021,38200.0
2007-09-24 09:45:00,29.05,29.12,29.04,29.1,71200.0,16.2909,16.3302,16.2853,16.319,71200.0
2007-09-24 09:50:00,29.1,29.14,29.07,29.09,52000.0,16.319,16.3414,16.3021,16.3134,52000.0
2007-09-24 09:55:00,29.08,29.13,29.08,29.11,27600.0,16.3078,16.3358,16.3078,16.3246,27600.0
2007-09-24 10:00:00,29.11,29.13,29.06,29.1,67400.0,16.3246,16.3358,16.2965,16.319,67400.0
2007-09-24 10:05:00,29.1,29.11,29.05,29.08,27600.0,16.319,16.3246,16.2909,16.3078,27600.0
2007-09-24 10:10:00,29.08,29.1,29.06,29.09,18400.0,16.3078,16.319,16.2965,16.3134,18400.0
2007-09-24 10:15:00,29.09,29.13,29.09,29.13,36600.0,16.3134,16.3358,16.3134,16.3358,36600.0
2007-09-24 10:20:00,29.13,29.18,29.11,29.18,33000.0,16.3358,16.3638,16.3246,16.3638,33000.0
2007-09-24 10:25:00,29.18,29.23,29.16,29.23,78800.0,16.3638,16.3919,16.3526,16.3919,78800.0
2007-09-24 10:30:00,29.22,29.23,29.18,29.18,57000.0,16.3863,16.3919,16.3638,16.3638,57000.0
2007-09-24 10:35:00,29.19,29.21,29.17,29.17,35000.0,16.3694,16.3807,16.3582,16.3582,35000.0
2007-09-24 10:40:00,29.17,29.18,29.16,29.16,32400.0,16.3582,16.3638,16.3526,16.3526,32400.0
2007-09-24 10:45:00,29.16,29.17,29.13,29.13,22200.0,16.3526,16.3582,16.3358,16.3358,22200.0
2007-09-24 10:50:00,29.13,29.13,29.08,29.08,28000.0,16.3358,16.3358,16.3078,16.3078,28000.0
2007-09-24 10:55:00,29.08,29.11,29.08,29.08,77200.0,16.3078,16.3246,16.3078,16.3078,77200.0
2007-09-24 11:00:00,29.08,29.08,29.03,29.03,74000.0,16.3078,16.3078,16.2797,16.2797,74000.0
2007-09-24 11:05:00,29.03,29.04,29.0,29.0,62400.0,16.2797,16.2853,16.2629,16.2629,62400.0
2007-09-24 11:10:00,29.0,29.02,28.97,29.01,103600.0,16.2629,16.2741,16.2461,16.2685,103600.0
2007-09-24 11:15:00,29.02,29.15,29.01,29.03,71600.0,16.2741,16.347,16.2685,16.2797,71600.0
2007-09-24 11:20:00,29.02,29.05,29.0,29.04,53400.0,16.2741,16.2909,16.2629,16.2853,53400.0
2007-09-24 11:25:00,29.04,29.04,29.0,29.0,41200.0,16.2853,16.2853,16.2629,16.2629,41200.0
2007-09-24 11:30:00,29.0,29.02,28.99,29.0,66200.0,16.2629,16.2741,16.2573,16.2629,66200.0
2007-09-24 11:35:00,29.0,29.0,28.99,28.99,59800.0,16.2629,16.2629,16.2573,16.2573,59800.0
2007-09-24 11:40:00,28.99,28.99,28.95,28.97,51200.0,16.2573,16.2573,16.2349,16.2461,51200.0
2007-09-24 11:45:00,28.97,28.97,28.95,28.96,28800.0,16.2461,16.2461,16.2349,16.2405,28800.0
2007-09-24 11:50:00,28.96,28.99,28.95,28.97,51600.0,16.2405,16.2573,16.2349,16.2461,51600.0
2007-09-24 11:55:00,28.97,28.97,28.96,28.96,41000.0,16.2461,16.2461,16.2405,16.2405,41000.0
2007-09-24 12:00:00,28.96,29.06,28.96,29.04,297600.0,16.2405,16.2965,16.2405,16.2853,297600.0
2007-09-24 12:05:00,29.04,29.1,29.03,29.05,144800.0,16.2853,16.319,16.2797,16.2909,144800.0
2007-09-24 12:10:00,29.04,29.08,29.03,29.05,48800.0,16.2853,16.3078,16.2797,16.2909,48800.0
2007-09-24 12:15:00,29.05,29.08,29.0,29.06,134200.0,16.2909,16.3078,16.2629,16.2965,134200.0
2007-09-24 12:20:00,29.06,29.13,29.05,29.1,83800.0,16.2965,16.3358,16.2909,16.319,83800.0
2007-09-24 12:25:00,29.08,29.13,29.08,29.12,51200.0,16.3078,16.3358,16.3078,16.3302,51200.0
2007-09-24 12:30:00,29.11,29.18,29.1,29.11,105600.0,16.3246,16.3638,16.319,16.3246,105600.0
2007-09-24 12:35:00,29.11,29.13,29.09,29.13,33800.0,16.3246,16.3358,16.3134,16.3358,33800.0
2007-09-24 12:40:00,29.11,29.12,29.11,29.11,54600.0,16.3246,16.3302,16.3246,16.3246,54600.0
2007-09-24 12:45:00,29.11,29.14,29.11,29.13,15000.0,16.3246,16.3414,16.3246,16.3358,15000.0
2007-09-24 12:50:00,29.13,29.15,29.11,29.14,16800.0,16.3358,16.347,16.3246,16.3414,16800.0
2007-09-24 12:55:00,29.14,29.17,29.14,29.16,22000.0,16.3414,16.3582,16.3414,16.3526,22000.0
2007-09-24 13:00:00,29.17,29.18,29.17,29.18,21600.0,16.3582,16.3638,16.3582,16.3638,21600.0
2007-09-24 13:05:00,29.18,29.18,29.18,29.18,25200.0,16.3638,16.3638,16.3638,16.3638,25200.0
2007-09-24 13:10:00,29.18,29.18,29.17,29.17,20000.0,16.3638,16.3638,16.3582,16.3582,20000.0
2007-09-24 13:15:00,29.17,29.18,29.16,29.18,24200.0,16.3582,16.3638,16.3526,16.3638,24200.0
2007-09-24 13:20:00,29.18,29.19,29.17,29.18,42800.0,16.3638,16.3694,16.3582,16.3638,42800.0
2007-09-24 13:25:00,29.18,29.2,29.18,29.19,22400.0,16.3638,16.375,16.3638,16.3694,22400.0
2007-09-24 13:30:00,29.19,29.2,29.14,29.17,58000.0,16.3694,16.375,16.3414,16.3582,58000.0
2007-09-24 13:35:00,29.17,29.17,29.14,29.16,24200.0,16.3582,16.3582,16.3414,16.3526,24200.0
2007-09-24 13:40:00,29.16,29.17,29.14,29.14,36000.0,16.3526,16.3582,16.3414,16.3414,36000.0
2007-09-24 13:45:00,29.13,29.13,29.06,29.07,34800.0,16.3358,16.3358,16.2965,16.3021,34800.0
2007-09-24 13:50:00,29.06,29.07,29.06,29.06,27800.0,16.2965,16.3021,16.2965,16.2965,27800.0
2007-09-24 13:55:00,29.06,29.07,29.03,29.03,40200.0,16.2965,16.3021,16.2797,16.2797,40200.0
2007-09-24 14:00:00,29.04,29.08,29.04,29.05,28400.0,16.2853,16.3078,16.2853,16.2909,28400.0
2007-09-24 14:05:00,29.05,29.06,29.03,29.05,34600.0,16.2909,16.2965,16.2797,16.2909,34600.0
2007-09-24 14:10:00,29.05,29.06,29.04,29.04,29400.0,16.2909,16.2965,16.2853,16.2853,29400.0
2007-09-24 14:15:00,29.04,29.05,29.0,29.0,82600.0,16.2853,16.2909,16.2629,16.2629,82600.0
2007-09-24 14:20:00,29.01,29.03,28.99,29.0,46200.0,16.2685,16.2797,16.2573,16.2629,46200.0
2007-09-24 14:25:00,29.0,29.04,28.98,29.0,108800.0,16.2629,16.2853,16.2517,16.2629,108800.0
2007-09-24 14:30:00,29.0,29.02,28.99,29.02,27200.0,16.2629,16.2741,16.2573,16.2741,27200.0
2007-09-24 14:35:00,29.01,29.05,29.0,29.05,57000.0,16.2685,16.2909,16.2629,16.2909,57000.0
2007-09-24 14:40:00,29.05,29.06,29.05,29.05,22800.0,16.2909,16.2965,16.2909,16.2909,22800.0
2007-09-24 14:45:00,29.05,29.05,29.03,29.04,75000.0,16.2909,16.2909,16.2797,16.2853,75000.0
2007-09-24 14:50:00,29.04,29.04,29.03,29.04,45000.0,16.2853,16.2853,16.2797,16.2853,45000.0
2007-09-24 14:55:00,29.03,29.04,29.02,29.02,33000.0,16.2797,16.2853,16.2741,16.2741,33000.0
2007-09-24 15:00:00,29.02,29.02,28.98,29.02,54400.0,16.2741,16.2741,16.2517,16.2741,54400.0
2007-09-24 15:05:00,29.01,29.03,29.0,29.02,53200.0,16.2685,16.2797,16.2629,16.2741,53200.0
2007-09-24 15:10:00,29.01,29.02,28.99,28.99,20600.0,16.2685,16.2741,16.2573,16.2573,20600.0
2007-09-24 15:15:00,28.99,29.02,28.99,29.0,27400.0,16.2573,16.2741,16.2573,16.2629,27400.0
2007-09-24 15:20:00,29.01,29.04,29.0,29.04,48400.0,16.2685,16.2853,16.2629,16.2853,48400.0
2007-09-24 15:25:00,29.03,29.05,29.03,29.05,18000.0,16.2797,16.2909,16.2797,16.2909,18000.0
2007-09-24 15:30:00,29.05,29.05,29.03,29.04,35600.0,16.2909,16.2909,16.2797,16.2853,35600.0
2007-09-24 15:35:00,29.04,29.04,28.99,29.0,87200.0,16.2853,16.2853,16.2573,16.2629,87200.0
2007-09-24 15:40:00,29.0,29.0,28.98,28.98,67000.0,16.2629,16.2629,16.2517,16.2517,67000.0
2007-09-24 15:45:00,28.98,28.99,28.97,28.97,95200.0,16.2517,16.2573,16.2461,16.2461,95200.0
2007-09-24 15:50:00,28.98,28.98,28.93,28.93,90800.0,16.2517,16.2517,16.2236,16.2236,90800.0
2007-09-24 15:55:00,28.93,28.97,28.93,28.97,139800.0,16.2236,16.2461,16.2236,16.2461,139800.0
2007-09-25 09:30:00,28.85,28.94,28.8,28.8,79600.0,16.1788,16.2292,16.1507,16.1507,79600.0
2007-09-25 09:35:00,28.8,28.84,28.77,28.78,36400.0,16.1507,16.1732,16.1339,16.1395,36400.0
2007-09-25 09:40:00,28.78,28.8,28.74,28.77,92000.0,16.1395,16.1507,16.1171,16.1339,92000.0
2007-09-25 09:45:00,28.77,28.82,28.75,28.8,42800.0,16.1339,16.1619,16.1227,16.1507,42800.0
2007-09-25 09:50:00,28.8,28.87,28.79,28.86,59200.0,16.1507,16.19,16.1451,16.1844,59200.0
2007-09-25 09:55:00,28.86,29.05,28.86,29.04,61800.0,16.1844,16.2909,16.1844,16.2853,61800.0
2007-09-25 10:00:00,29.05,29.05,28.95,29.04,114400.0,16.2909,16.2909,16.2349,16.2853,114400.0
2007-09-25 10:05:00,29.04,29.04,28.99,29.0,61000.0,16.2853,16.2853,16.2573,16.2629,61000.0
2007-09-25 10:10:00,29.0,29.02,28.99,29.0,73000.0,16.2629,16.2741,16.2573,16.2629,73000.0
2007-09-25 10:15:00,29.0,29.01,28.93,28.93,57600.0,16.2629,16.2685,16.2236,16.2236,57600.0
2007-09-25 10:20:00,28.94,28.94,28.89,28.9,50600.0,16.2292,16.2292,16.2012,16.2068,50600.0
2007-09-25 10:25:00,28.9,28.95,28.89,28.95,47800.0,16.2068,16.2349,16.2012,16.2349,47800.0
2007-09-25 10:30:00,28.95,28.95,28.88,28.89,122400.0,16.2349,16.2349,16.1956,16.2012,122400.0
2007-09-25 10:35:00,28.89,28.92,28.88,28.88,81000.0,16.2012,16.218,16.1956,16.1956,81000.0
2007-09-25 10:40:00,28.88,28.91,28.88,28.88,63000.0,16.1956,16.2124,16.1956,16.1956,63000.0
2007-09-25 10:45:00,28.88,28.89,28.84,28.85,48400.0,16.1956,16.2012,16.1732,16.1788,48400.0
2007-09-25 10:50:00,28.85,28.85,28.8,28.8,54600.0,16.1788,16.1788,16.1507,16.1507,54600.0
2007-09-25 10:55:00,28.8,28.82,28.78,28.78,36000.0,16.1507,16.1619,16.1395,16.1395,36000.0
2007-09-25 11:00:00,28.78,28.79,28.77,28.79,56200.0,16.1395,16.1451,16.1339,16.1451,56200.0
2007-09-25 11:05:00,28.79,28.85,28.79,28.84,57800.0,16.1451,16.1788,16.1451,16.1732,57800.0
2007-09-25 11:10:00,28.85,28.88,28.83,28.86,25600.0,16.1788,16.1956,16.1676,16.1844,25600.0
2007-09-25 11:15:00,28.86,28.86,28.84,28.84,38800.0,16.1844,16.1844,16.1732,16.1732,38800.0
2007-09-25 11:20:00,28.85,28.86,28.84,28.84,76600.0,16.1788,16.1844,16.1732,16.1732,76600.0
2007-09-25 11:25:00,28.85,28.85,28.84,28.84,16800.0,16.1788,16.1788,16.1732,16.1732,16800.0
2007-09-25 11:30:00,28.84,28.84,28.83,28.83,25200.0,16.1732,16.1732,16.1676,16.1676,25200.0
2007-09-25 11:35:00,28.83,28.83,28.8,28.8,47000.0,16.1676,16.1676,16.1507,16.1507,47000.0
2007-09-25 11:40:00,28.81,28.81,28.8,28.8,11400.0,16.1563,16.1563,16.1507,16.1507,11400.0
2007-09-25 11:45:00,28.8,28.81,28.8,28.8,29600.0,16.1507,16.1563,16.1507,16.1507,29600.0
2007-09-25 11:50:00,28.8,28.8,28.78,28.79,23400.0,16.1507,16.1507,16.1395,16.1451,23400.0
2007-09-25 11:55:00,28.78,28.79,28.78,28.79,20800.0,16.1395,16.1451,16.1395,16.1451,20800.0
2007-09-25 12:00:00,28.79,28.8,28.78,28.79,51800.0,16.1451,16.1507,16.1395,16.1451,51800.0
2007-09-25 12:05:00,28.8,28.8,28.79,28.8,15400.0,16.1507,16.1507,16.1451,16.1507,15400.0
2007-09-25 12:10:00,28.8,28.81,28.79,28.8,30400.0,16.1507,16.1563,16.1451,16.1507,30400.0
2007-09-25 12:15:00,28.81,28.83,28.8,28.82,17600.0,16.1563,16.1676,16.1507,16.1619,17600.0
2007-09-25 12:20:00,28.82,28.83,28.81,28.82,14000.0,16.1619,16.1676,16.1563,16.1619,14000.0
2007-09-25 12:25:00,28.83,28.85,28.82,28.83,27000.0,16.1676,16.1788,16.1619,16.1676,27000.0
2007-09-25 12:30:00,28.82,28.85,28.82,28.85,12400.0,16.1619,16.1788,16.1619,16.1788,12400.0
2007-09-25 12:35:00,28.85,28.85,28.84,28.85,12600.0,16.1788,16.1788,16.1732,16.1788,12600.0
2007-09-25 12:40:00,28.84,28.85,28.84,28.85,11200.0,16.1732,16.1788,16.1732,16.1788,11200.0
2007-09-25 12:45:00,28.85,28.86,28.84,28.85,19400.0,16.1788,16.1844,16.1732,16.1788,19400.0
2007-09-25 12:50:00,28.85,28.86,28.84,28.84,23000.0,16.1788,16.1844,16.1732,16.1732,23000.0
2007-09-25 12:55:00,28.85,28.85,28.84,28.84,16400.0,16.1788,16.1788,16.1732,16.1732,16400.0
2007-09-25 13:00:00,28.84,28.85,28.84,28.84,7200.0,16.1732,16.1788,16.1732,16.1732,7200.0
2007-09-25 13:05:00,28.84,28.85,28.83,28.84,10600.0,16.1732,16.1788,16.1676,16.1732,10600.0
2007-09-25 13:10:00,28.83,28.85,28.83,28.85,8600.0,16.1676,16.1788,16.1676,16.1788,8600.0
2007-09-25 13:15:00,28.85,28.88,28.84,28.86,28600.0,16.1788,16.1956,16.1732,16.1844,28600.0
2007-09-25 13:20:00,28.86,28.88,28.86,28.88,26600.0,16.1844,16.1956,16.1844,16.1956,26600.0
2007-09-25 13:25:00,28.88,28.89,28.86,28.86,27800.0,16.1956,16.2012,16.1844,16.1844,27800.0
2007-09-25 13:30:00,28.87,28.88,28.84,28.84,17000.0,16.19,16.1956,16.1732,16.1732,17000.0
2007-09-25 13:35:00,28.84,28.85,28.8,28.8,17000.0,16.1732,16.1788,16.1507,16.1507,17000.0
2007-09-25 13:40:00,28.81,28.81,28.8,28.8,16000.0,16.1563,16.1563,16.1507,16.1507,16000.0
2007-09-25 13:45:00,28.8,28.8,28.79,28.79,14000.0,16.1507,16.1507,16.1451,16.1451,14000.0
2007-09-25 13:50:00,28.79,28.8,28.78,28.78,19800.0,16.1451,16.1507,16.1395,16.1395,19800.0
2007-09-25 13:55:00,28.79,28.81,28.78,28.81,17800.0,16.1451,16.1563,16.1395,16.1563,17800.0
2007-09-25 14:00:00,28.8,28.83,28.78,28.81,45400.0,16.1507,16.1676,16.1395,16.1563,45400.0
2007-09-25 14:05:00,28.81,28.81,28.79,28.79,14400.0,16.1563,16.1563,16.1451,16.1451,14400.0
2007-09-25 14:10:00,28.8,28.82,28.78,28.8,62000.0,16.1507,16.1619,16.1395,16.1507,62000.0
2007-09-25 14:15:00,28.8,28.81,28.79,28.81,16800.0,16.1507,16.1563,16.1451,16.1563,16800.0
2007-09-25 14:20:00,28.81,28.81,28.78,28.78,19000.0,16.1563,16.1563,16.1395,16.1395,19000.0
2007-09-25 14:25:00,28.79,28.8,28.78,28.79,20000.0,16.1451,16.1507,16.1395,16.1451,20000.0
2007-09-25 14:30:00,28.78,28.79,28.77,28.77,35200.0,16.1395,16.1451,16.1339,16.1339,35200.0
2007-09-25 14:35:00,28.78,28.78,28.77,28.77,18600.0,16.1395,16.1395,16.1339,16.1339,18600.0
2007-09-25 14:40:00,28.77,28.78,28.76,28.77,20000.0,16.1339,16.1395,16.1283,16.1339,20000.0
2007-09-25 14:45:00,28.77,28.79,28.77,28.78,19000.0,16.1339,16.1451,16.1339,16.1395,19000.0
2007-09-25 14:50:00,28.77,28.77,28.77,28.77,18400.0,16.1339,16.1339,16.1339,16.1339,18400.0
2007-09-25 14:55:00,28.77,28.77,28.75,28.75,35200.0,16.1339,16.1339,16.1227,16.1227,35200.0
2007-09-25 15:00:00,28.76,28.78,28.76,28.76,26000.0,16.1283,16.1395,16.1283,16.1283,26000.0
2007-09-25 15:05:00,28.77,28.79,28.75,28.79,48200.0,16.1339,16.1451,16.1227,16.1451,48200.0
2007-09-25 15:10:00,28.78,28.8,28.78,28.79,28800.0,16.1395,16.1507,16.1395,16.1451,28800.0
2007-09-25 15:15:00,28.79,28.79,28.77,28.77,24800.0,16.1451,16.1451,16.1339,16.1339,24800.0
2007-09-25 15:20:00,28.78,28.79,28.77,28.78,30600.0,16.1395,16.1451,16.1339,16.1395,30600.0
2007-09-25 15:25:00,28.79,28.81,28.78,28.81,28600.0,16.1451,16.1563,16.1395,16.1563,28600.0
2007-09-25 15:30:00,28.8,28.86,28.8,28.85,63400.0,16.1507,16.1844,16.1507,16.1788,63400.0
2007-09-25 15:35:00,28.85,28.86,28.85,28.86,44200.0,16.1788,16.1844,16.1788,16.1844,44200.0
2007-09-25 15:40:00,28.85,28.86,28.82,28.84,101000.0,16.1788,16.1844,16.1619,16.1732,101000.0
2007-09-25 15:45:00,28.84,28.85,28.79,28.79,73200.0,16.1732,16.1788,16.1451,16.1451,73200.0
2007-09-25 15:50:00,28.79,28.84,28.79,28.83,114600.0,16.1451,16.1732,16.1451,16.1676,114600.0
2007-09-25 15:55:00,28.84,28.89,28.83,28.86,191200.0,16.1732,16.2012,16.1676,16.1844,191200.0
2007-09-26 09:30:00,28.99,29.06,28.92,29.02,68400.0,16.2573,16.2965,16.218,16.2741,68400.0
2007-09-26 09:35:00,29.0,29.04,28.95,29.01,136000.0,16.2629,16.2853,16.2349,16.2685,136000.0
2007-09-26 09:40:00,29.01,29.02,28.97,29.02,97600.0,16.2685,16.2741,16.2461,16.2741,97600.0
2007-09-26 09:45:00,29.02,29.05,29.02,29.02,55400.0,16.2741,16.2909,16.2741,16.2741,55400.0
2007-09-26 09:50:00,29.02,29.07,29.0,29.07,72000.0,16.2741,16.3021,16.2629,16.3021,72000.0
2007-09-26 09:55:00,29.07,29.08,29.02,29.05,67800.0,16.3021,16.3078,16.2741,16.2909,67800.0
2007-09-26 10:00:00,29.05,29.05,29.02,29.04,57400.0,16.2909,16.2909,16.2741,16.2853,57400.0
2007-09-26 10:05:00,29.04,29.08,29.03,29.06,69400.0,16.2853,16.3078,16.2797,16.2965,69400.0
2007-09-26 10:10:00,29.05,29.1,29.05,29.06,68200.0,16.2909,16.319,16.2909,16.2965,68200.0
2007-09-26 10:15:00,29.06,29.1,29.05,29.1,38400.0,16.2965,16.319,16.2909,16.319,38400.0
2007-09-26 10:20:00,29.09,29.13,29.09,29.13,51600.0,16.3134,16.3358,16.3134,16.3358,51600.0
2007-09-26 10:25:00,29.13,29.18,29.13,29.18,53200.0,16.3358,16.3638,16.3358,16.3638,53200.0
2007-09-26 10:30:00,29.18,29.25,29.18,29.21,78200.0,16.3638,16.4031,16.3638,16.3807,78200.0
2007-09-26 10:35:00,29.21,29.21,29.18,29.18,34400.0,16.3807,16.3807,16.3638,16.3638,34400.0
2007-09-26 10:40:00,29.19,29.2,29.16,29.2,63600.0,16.3694,16.375,16.3526,16.375,63600.0
2007-09-26 10:45:00,29.2,29.22,29.19,29.22,30400.0,16.375,16.3863,16.3694,16.3863,30400.0
2007-09-26 10:50:00,29.21,29.25,29.21,29.24,37400.0,16.3807,16.4031,16.3807,16.3975,37400.0
2007-09-26 10:55:00,29.24,29.25,29.23,29.25,44600.0,16.3975,16.4031,16.3919,16.4031,44600.0
2007-09-26 11:00:00,29.25,29.25,29.24,29.24,52400.0,16.4031,16.4031,16.3975,16.3975,52400.0
2007-09-26 11:05:00,29.24,29.25,29.22,29.22,68600.0,16.3975,16.4031,16.3863,16.3863,68600.0
2007-09-26 11:10:00,29.22,29.25,29.22,29.23,48000.0,16.3863,16.4031,16.3863,16.3919,48000.0
2007-09-26 11:15:00,29.25,29.25,29.24,29.25,48000.0,16.4031,16.4031,16.3975,16.4031,48000.0
2007-09-26 11:20:00,29.25,29.25,29.21,29.22,55600.0,16.4031,16.4031,16.3807,16.3863,55600.0
2007-09-26 11:25:00,29.21,29.21,29.18,29.2,64600.0,16.3807,16.3807,16.3638,16.375,64600.0
2007-09-26 11:30:00,29.19,29.21,29.18,29.21,79800.0,16.3694,16.3807,16.3638,16.3807,79800.0
2007-09-26 11:35:00,29.21,29.25,29.2,29.25,37600.0,16.3807,16.4031,16.375,16.4031,37600.0
2007-09-26 11:40:00,29.25,29.27,29.24,29.25,32200.0,16.4031,16.4143,16.3975,16.4031,32200.0
2007-09-26 11:45:00,29.26,29.28,29.25,29.27,38400.0,16.4087,16.4199,16.4031,16.4143,38400.0
2007-09-26 11:50:00,29.26,29.28,29.25,29.27,18200.0,16.4087,16.4199,16.4031,16.4143,18200.0
2007-09-26 11:55:00,29.27,29.28,29.24,29.25,44800.0,16.4143,16.4199,16.3975,16.4031,44800.0
2007-09-26 12:00:00,29.25,29.25,29.24,29.25,25000.0,16.4031,16.4031,16.3975,16.4031,25000.0
2007-09-26 12:05:00,29.25,29.25,29.24,29.24,30600.0,16.4031,16.4031,16.3975,16.3975,30600.0
2007-09-26 12:10:00,29.25,29.25,29.24,29.24,23400.0,16.4031,16.4031,16.3975,16.3975,23400.0
2007-09-26 12:15:00,29.24,29.25,29.24,29.25,31400.0,16.3975,16.4031,16.3975,16.4031,31400.0
2007-09-26 12:20:00,29.24,29.26,29.24,29.25,19800.0,16.3975,16.4087,16.3975,16.4031,19800.0
2007-09-26 12:25:00,29.27,29.29,29.26,29.29,15800.0,16.4143,16.4255,16.4087,16.4255,15800.0
2007-09-26 12:30:00,29.29,29.29,29.28,29.29,12800.0,16.4255,16.4255,16.4199,16.4255,12800.0
2007-09-26 12:35:00,29.29,29.29,29.26,29.26,25800.0,16.4255,16.4255,16.4087,16.4087,25800.0
2007-09-26 12:40:00,29.26,29.27,29.25,29.25,19000.0,16.4087,16.4143,16.4031,16.4031,19000.0
2007-09-26 12:45:00,29.25,29.28,29.25,29.28,15000.0,16.4031,16.4199,16.4031,16.4199,15000.0
2007-09-26 12:50:00,29.28,29.29,29.25,29.26,29800.0,16.4199,16.4255,16.4031,16.4087,29800.0
2007-09-26 12:55:00,29.25,29.25,29.23,29.24,37800.0,16.4031,16.4031,16.3919,16.3975,37800.0
2007-09-26 13:00:00,29.23,29.24,29.22,29.22,33400.0,16.3919,16.3975,16.3863,16.3863,33400.0
2007-09-26 13:05:00,29.22,29.23,29.21,29.22,36000.0,16.3863,16.3919,16.3807,16.3863,36000.0
2007-09-26 13:10:00,29.22,29.25,29.22,29.25,18200.0,16.3863,16.4031,16.3863,16.4031,18200.0
2007-09-26 13:15:00,29.25,29.27,29.24,29.25,20400.0,16.4031,16.4143,16.3975,16.4031,20400.0
2007-09-26 13:20:00,29.25,29.28,29.25,29.27,10600.0,16.4031,16.4199,16.4031,16.4143,10600.0
2007-09-26 13:25:00,29.27,29.27,29.26,29.27,9600.0,16.4143,16.4143,16.4087,16.4143,9600.0
2007-09-26 13:30:00,29.26,29.27,29.23,29.24,18000.0,16.4087,16.4143,16.3919,16.3975,18000.0
2007-09-26 13:35:00,29.24,29.25,29.22,29.25,25600.0,16.3975,16.4031,16.3863,16.4031,25600.0
2007-09-26 13:40:00,29.25,29.25,29.21,29.22,40200.0,16.4031,16.4031,16.3807,16.3863,40200.0
2007-09-26 13:45:00,29.22,29.24,29.21,29.21,57800.0,16.3863,16.3975,16.3807,16.3807,57800.0
2007-09-26 13:50:00,29.21,29.21,29.17,29.17,17200.0,16.3807,16.3807,16.3582,16.3582,17200.0
2007-09-26 13:55:00,29.16,29.17,29.13,29.15,33400.0,16.3526,16.3582,16.3358,16.347,33400.0
2007-09-26 14:00:00,29.15,29.16,29.13,29.13,23400.0,16.347,16.3526,16.3358,16.3358,23400.0
2007-09-26 14:05:00,29.14,29.16,29.14,29.16,27400.0,16.3414,16.3526,16.3414,16.3526,27400.0
2007-09-26 14:10:00,29.16,29.16,29.13,29.13,36800.0,16.3526,16.3526,16.3358,16.3358,36800.0
2007-09-26 14:15:00,29.14,29.15,29.13,29.13,37200.0,16.3414,16.347,16.3358,16.3358,37200.0
2007-09-26 14:20:00,29.13,29.16,29.13,29.13,30800.0,16.3358,16.3526,16.3358,16.3358,30800.0
2007-09-26 14:25:00,29.13,29.13,29.1,29.11,50600.0,16.3358,16.3358,16.319,16.3246,50600.0
2007-09-26 14:30:00,29.12,29.14,29.1,29.1,32800.0,16.3302,16.3414,16.319,16.319,32800.0
2007-09-26 14:35:00,29.1,29.11,29.09,29.1,44200.0,16.319,16.3246,16.3134,16.319,44200.0
2007-09-26 14:40:00,29.09,29.09,29.06,29.06,32000.0,16.3134,16.3134,16.2965,16.2965,32000.0
2007-09-26 14:45:00,29.06,29.07,29.05,29.05,33800.0,16.2965,16.3021,16.2909,16.2909,33800.0
2007-09-26 14:50:00,29.05,29.08,29.05,29.08,33600.0,16.2909,16.3078,16.2909,16.3078,33600.0
2007-09-26 14:55:00,29.08,29.12,29.08,29.11,33800.0,16.3078,16.3302,16.3078,16.3246,33800.0
2007-09-26 15:00:00,29.11,29.16,29.11,29.16,33800.0,16.3246,16.3526,16.3246,16.3526,33800.0
2007-09-26 15:05:00,29.16,29.21,29.14,29.21,40400.0,16.3526,16.3807,16.3414,16.3807,40400.0
2007-09-26 15:10:00,29.21,29.22,29.19,29.21,39000.0,16.3807,16.3863,16.3694,16.3807,39000.0
2007-09-26 15:15:00,29.22,29.25,29.22,29.24,40800.0,16.3863,16.4031,16.3863,16.3975,40800.0
2007-09-26 15:20:00,29.25,29.25,29.22,29.23,46200.0,16.4031,16.4031,16.3863,16.3919,46200.0
2007-09-26 15:25:00,29.22,29.27,29.22,29.24,53800.0,16.3863,16.4143,16.3863,16.3975,53800.0
2007-09-26 15:30:00,29.24,29.25,29.23,29.23,35600.0,16.3975,16.4031,16.3919,16.3919,35600.0
2007-09-26 15:35:00,29.24,29.24,29.18,29.18,43400.0,16.3975,16.3975,16.3638,16.3638,43400.0
2007-09-26 15:40:00,29.18,29.19,29.16,29.16,43600.0,16.3638,16.3694,16.3526,16.3526,43600.0
2007-09-26 15:45:00,29.16,29.16,29.14,29.15,56200.0,16.3526,16.3526,16.3414,16.347,56200.0
2007-09-26 15:50:00,29.16,29.19,29.16,29.19,37400.0,16.3526,16.3694,16.3526,16.3694,37400.0
2007-09-26 15:55:00,29.19,29.23,29.19,29.21,78200.0,16.3694,16.3919,16.3694,16.3807,78200.0
2007-09-27 09:30:00,29.12,29.22,29.06,29.08,102000.0,16.3302,16.3863,16.2965,16.3078,102000.0
2007-09-27 09:35:00,29.08,29.15,29.06,29.11,35600.0,16.3078,16.347,16.2965,16.3246,35600.0
2007-09-27 09:40:00,29.11,29.11,29.05,29.11,61800.0,16.3246,16.3246,16.2909,16.3246,61800.0
2007-09-27 09:45:00,29.1,29.11,29.05,29.06,46400.0,16.319,16.3246,16.2909,16.2965,46400.0
2007-09-27 09:50:00,29.07,29.12,29.05,29.11,51000.0,16.3021,16.3302,16.2909,16.3246,51000.0
2007-09-27 09:55:00,29.11,29.13,29.1,29.11,42800.0,16.3246,16.3358,16.319,16.3246,42800.0
2007-09-27 10:00:00,29.1,29.11,29.06,29.06,82600.0,16.319,16.3246,16.2965,16.2965,82600.0
2007-09-27 10:05:00,29.06,29.07,29.05,29.05,37600.0,16.2965,16.3021,16.2909,16.2909,37600.0
2007-09-27 10:10:00,29.05,29.06,29.0,29.0,92200.0,16.2909,16.2965,16.2629,16.2629,92200.0
2007-09-27 10:15:00,29.0,29.02,29.0,29.01,36800.0,16.2629,16.2741,16.2629,16.2685,36800.0
2007-09-27 10:20:00,29.01,29.02,28.98,28.99,36200.0,16.2685,16.2741,16.2517,16.2573,36200.0
2007-09-27 10:25:00,28.99,29.05,28.99,29.02,49200.0,16.2573,16.2909,16.2573,16.2741,49200.0
2007-09-27 10:30:00,29.03,29.08,29.02,29.08,100800.0,16.2797,16.3078,16.2741,16.3078,100800.0
2007-09-27 10:35:00,29.07,29.11,29.06,29.1,36200.0,16.3021,16.3246,16.2965,16.319,36200.0
2007-09-27 10:40:00,29.1,29.11,29.08,29.1,38800.0,16.319,16.3246,16.3078,16.319,38800.0
2007-09-27 10:45:00,29.1,29.12,29.09,29.12,35000.0,16.319,16.3302,16.3134,16.3302,35000.0
2007-09-27 10:50:00,29.11,29.11,29.1,29.1,33000.0,16.3246,16.3246,16.319,16.319,33000.0
2007-09-27 10:55:00,29.1,29.15,29.1,29.15,36200.0,16.319,16.347,16.319,16.347,36200.0
2007-09-27 11:00:00,29.15,29.18,29.13,29.16,46200.0,16.347,16.3638,16.3358,16.3526,46200.0
2007-09-27 11:05:00,29.18,29.18,29.16,29.16,13600.0,16.3638,16.3638,16.3526,16.3526,13600.0
2007-09-27 11:10:00,29.16,29.16,29.14,29.14,14600.0,16.3526,16.3526,16.3414,16.3414,14600.0
2007-09-27 11:15:00,29.15,29.15,29.14,29.15,24600.0,16.347,16.347,16.3414,16.347,24600.0
2007-09-27 11:20:00,29.15,29.15,29.09,29.09,27200.0,16.347,16.347,16.3134,16.3134,27200.0
2007-09-27 11:25:00,29.09,29.11,29.06,29.07,52600.0,16.3134,16.3246,16.2965,16.3021,52600.0
2007-09-27 11:30:00,29.07,29.08,29.04,29.05,28600.0,16.3021,16.3078,16.2853,16.2909,28600.0
2007-09-27 11:35:00,29.04,29.07,29.04,29.04,24600.0,16.2853,16.3021,16.2853,16.2853,24600.0
2007-09-27 11:40:00,29.05,29.06,29.04,29.04,16200.0,16.2909,16.2965,16.2853,16.2853,16200.0
2007-09-27 11:45:00,29.05,29.08,29.04,29.06,32200.0,16.2909,16.3078,16.2853,16.2965,32200.0
2007-09-27 11:50:00,29.06,29.08,29.06,29.07,19400.0,16.2965,16.3078,16.2965,16.3021,19400.0
2007-09-27 11:55:00,29.07,29.1,29.07,29.1,46600.0,16.3021,16.319,16.3021,16.319,46600.0
2007-09-27 12:00:00,29.09,29.11,29.08,29.1,40800.0,16.3134,16.3246,16.3078,16.319,40800.0
2007-09-27 12:05:00,29.1,29.1,29.08,29.09,27600.0,16.319,16.319,16.3078,16.3134,27600.0
2007-09-27 12:10:00,29.09,29.09,29.07,29.08,107000.0,16.3134,16.3134,16.3021,16.3078,107000.0
2007-09-27 12:15:00,29.08,29.09,29.07,29.09,44000.0,16.3078,16.3134,16.3021,16.3134,44000.0
2007-09-27 12:20:00,29.08,29.14,29.07,29.11,51400.0,16.3078,16.3414,16.3021,16.3246,51400.0
2007-09-27 12:25:00,29.14,29.2,29.13,29.13,99000.0,16.3414,16.375,16.3358,16.3358,99000.0
2007-09-27 12:30:00,29.13,29.14,29.12,29.12,19200.0,16.3358,16.3414,16.3302,16.3302,19200.0
2007-09-27 12:35:00,29.13,29.13,29.1,29.11,18800.0,16.3358,16.3358,16.319,16.3246,18800.0
2007-09-27 12:40:00,29.11,29.13,29.1,29.11,27800.0,16.3246,16.3358,16.319,16.3246,27800.0
2007-09-27 12:45:00,29.11,29.11,29.1,29.11,18000.0,16.3246,16.3246,16.319,16.3246,18000.0
2007-09-27 12:50:00,29.11,29.11,29.1,29.11,47000.0,16.3246,16.3246,16.319,16.3246,47000.0
2007-09-27 12:55:00,29.11,29.12,29.11,29.11,21200.0,16.3246,16.3302,16.3246,16.3246,21200.0
2007-09-27 13:00:00,29.11,29.14,29.11,29.13,42200.0,16.3246,16.3414,16.3246,16.3358,42200.0
2007-09-27 13:05:00,29.14,29.15,29.09,29.11,57800.0,16.3414,16.347,16.3134,16.3246,57800.0
2007-09-27 13:10:00,29.11,29.13,29.11,29.13,28000.0,16.3246,16.3358,16.3246,16.3358,28000.0
2007-09-27 13:15:00,29.12,29.14,29.11,29.12,39600.0,16.3302,16.3414,16.3246,16.3302,39600.0
2007-09-27 13:20:00,29.12,29.14,29.11,29.13,99600.0,16.3302,16.3414,16.3246,16.3358,99600.0
2007-09-27 13:25:00,29.12,29.15,29.12,29.14,29400.0,16.3302,16.347,16.3302,16.3414,29400.0
2007-09-27 13:30:00,29.14,29.15,29.13,29.14,24200.0,16.3414,16.347,16.3358,16.3414,24200.0
2007-09-27 13:35:00,29.14,29.16,29.13,29.15,49400.0,16.3414,16.3526,16.3358,16.347,49400.0
2007-09-27 13:40:00,29.15,29.18,29.15,29.17,48000.0,16.347,16.3638,16.347,16.3582,48000.0
2007-09-27 13:45:00,29.17,29.18,29.15,29.17,19600.0,16.3582,16.3638,16.347,16.3582,19600.0
2007-09-27 13:50:00,29.16,29.2,29.16,29.16,65600.0,16.3526,16.375,16.3526,16.3526,65600.0
2007-09-27 13:55:00,29.16,29.18,29.15,29.15,52800.0,16.3526,16.3638,16.347,16.347,52800.0
2007-09-27 14:00:00,29.15,29.15,29.13,29.13,36200.0,16.347,16.347,16.3358,16.3358,36200.0
2007-09-27 14:05:00,29.13,29.19,29.13,29.16,75000.0,16.3358,16.3694,16.3358,16.3526,75000.0
2007-09-27 14:10:00,29.17,29.18,29.15,29.18,35200.0,16.3582,16.3638,16.347,16.3638,35200.0
2007-09-27 14:15:00,29.17,29.18,29.16,29.16,36000.0,16.3582,16.3638,16.3526,16.3526,36000.0
2007-09-27 14:20:00,29.16,29.17,29.14,29.15,25600.0,16.3526,16.3582,16.3414,16.347,25600.0
2007-09-27 14:25:00,29.15,29.18,29.15,29.18,32400.0,16.347,16.3638,16.347,16.3638,32400.0
2007-09-27 14:30:00,29.18,29.2,29.18,29.2,43000.0,16.3638,16.375,16.3638,16.375,43000.0
2007-09-27 14:35:00,29.19,29.2,29.15,29.15,21800.0,16.3694,16.375,16.347,16.347,21800.0
2007-09-27 14:40:00,29.15,29.15,29.14,29.14,20400.0,16.347,16.347,16.3414,16.3414,20400.0
2007-09-27 14:45:00,29.14,29.16,29.14,29.15,25000.0,16.3414,16.3526,16.3414,16.347,25000.0
2007-09-27 14:50:00,29.15,29.16,29.15,29.15,18000.0,16.347,16.3526,16.347,16.347,18000.0
2007-09-27 14:55:00,29.15,29.16,29.15,29.15,13800.0,16.347,16.3526,16.347,16.347,13800.0
2007-09-27 15:00:00,29.16,29.16,29.15,29.15,22400.0,16.3526,16.3526,16.347,16.347,22400.0
2007-09-27 15:05:00,29.15,29.15,29.14,29.15,31200.0,16.347,16.347,16.3414,16.347,31200.0
2007-09-27 15:10:00,29.15,29.16,29.15,29.16,22200.0,16.347,16.3526,16.347,16.3526,22200.0
2007-09-27 15:15:00,29.16,29.16,29.14,29.16,24800.0,16.3526,16.3526,16.3414,16.3526,24800.0
2007-09-27 15:20:00,29.16,29.17,29.15,29.16,15800.0,16.3526,16.3582,16.347,16.3526,15800.0
2007-09-27 15:25:00,29.16,29.17,29.15,29.16,16400.0,16.3526,16.3582,16.347,16.3526,16400.0
2007-09-27 15:30:00,29.16,29.16,29.14,29.15,19400.0,16.3526,16.3526,16.3414,16.347,19400.0
2007-09-27 15:35:00,29.14,29.15,29.14,29.15,25200.0,16.3414,16.347,16.3414,16.347,25200.0
2007-09-27 15:40:00,29.15,29.16,29.14,29.15,41600.0,16.347,16.3526,16.3414,16.347,41600.0
2007-09-27 15:45:00,29.15,29.15,29.13,29.14,29600.0,16.347,16.347,16.3358,16.3414,29600.0
2007-09-27 15:50:00,29.14,29.15,29.13,29.15,28000.0,16.3414,16.347,16.3358,16.347,28000.0
2007-09-27 15:55:00,29.15,29.17,29.15,29.17,71200.0,16.347,16.3582,16.347,16.3582,71200.0
2007-09-28 09:30:00,29.0,29.07,28.99,29.05,71600.0,16.2629,16.3021,16.2573,16.2909,71600.0
2007-09-28 09:35:00,29.08,29.1,29.05,29.07,31000.0,16.3078,16.319,16.2909,16.3021,31000.0
2007-09-28 09:40:00,29.06,29.08,29.06,29.06,32400.0,16.2965,16.3078,16.2965,16.2965,32400.0
2007-09-28 09:45:00,29.06,29.08,29.05,29.06,53000.0,16.2965,16.3078,16.2909,16.2965,53000.0
2007-09-28 09:50:00,29.05,29.11,29.05,29.1,48600.0,16.2909,16.3246,16.2909,16.319,48600.0
2007-09-28 09:55:00,29.11,29.13,29.11,29.12,41800.0,16.3246,16.3358,16.3246,16.3302,41800.0
2007-09-28 10:00:00,29.11,29.14,29.08,29.08,41600.0,16.3246,16.3414,16.3078,16.3078,41600.0
2007-09-28 10:05:00,29.08,29.08,29.05,29.06,31200.0,16.3078,16.3078,16.2909,16.2965,31200.0
2007-09-28 10:10:00,29.05,29.06,29.05,29.05,18800.0,16.2909,16.2965,16.2909,16.2909,18800.0
2007-09-28 10:15:00,29.05,29.05,29.0,29.02,54600.0,16.2909,16.2909,16.2629,16.2741,54600.0
2007-09-28 10:20:00,29.02,29.05,29.02,29.03,21800.0,16.2741,16.2909,16.2741,16.2797,21800.0
2007-09-28 10:25:00,29.03,29.04,28.99,29.0,47000.0,16.2797,16.2853,16.2573,16.2629,47000.0
2007-09-28 10:30:00,29.0,29.0,28.96,28.98,42200.0,16.2629,16.2629,16.2405,16.2517,42200.0
2007-09-28 10:35:00,28.98,28.98,28.97,28.98,30800.0,16.2517,16.2517,16.2461,16.2517,30800.0
2007-09-28 10:40:00,28.98,28.98,28.97,28.97,18800.0,16.2517,16.2517,16.2461,16.2461,18800.0
2007-09-28 10:45:00,28.97,28.97,28.92,28.93,51400.0,16.2461,16.2461,16.218,16.2236,51400.0
2007-09-28 10:50:00,28.93,28.94,28.91,28.92,25200.0,16.2236,16.2292,16.2124,16.218,25200.0
2007-09-28 10:55:00,28.92,28.93,28.91,28.92,54200.0,16.218,16.2236,16.2124,16.218,54200.0
2007-09-28 11:00:00,28.91,28.94,28.91,28.93,62200.0,16.2124,16.2292,16.2124,16.2236,62200.0
2007-09-28 11:05:00,28.93,28.96,28.93,28.96,54400.0,16.2236,16.2405,16.2236,16.2405,54400.0
2007-09-28 11:10:00,28.95,28.96,28.93,28.94,23400.0,16.2349,16.2405,16.2236,16.2292,23400.0
2007-09-28 11:15:00,28.94,28.94,28.93,28.94,33200.0,16.2292,16.2292,16.2236,16.2292,33200.0
2007-09-28 11:20:00,28.94,28.97,28.93,28.97,28000.0,16.2292,16.2461,16.2236,16.2461,28000.0
2007-09-28 11:25:00,28.97,29.0,28.97,28.99,36800.0,16.2461,16.2629,16.2461,16.2573,36800.0
2007-09-28 11:30:00,28.99,28.99,28.97,28.97,30200.0,16.2573,16.2573,16.2461,16.2461,30200.0
2007-09-28 11:35:00,28.97,28.97,28.95,28.96,26600.0,16.2461,16.2461,16.2349,16.2405,26600.0
2007-09-28 11:40:00,28.96,28.96,28.94,28.95,16000.0,16.2405,16.2405,16.2292,16.2349,16000.0
2007-09-28 11:45:00,28.95,28.96,28.93,28.93,28200.0,16.2349,16.2405,16.2236,16.2236,28200.0
2007-09-28 11:50:00,28.93,28.97,28.93,28.96,38600.0,16.2236,16.2461,16.2236,16.2405,38600.0
2007-09-28 11:55:00,28.96,28.96,28.95,28.96,14400.0,16.2405,16.2405,16.2349,16.2405,14400.0
2007-09-28 12:00:00,28.96,28.98,28.95,28.96,27400.0,16.2405,16.2517,16.2349,16.2405,27400.0
2007-09-28 12:05:00,28.96,28.96,28.94,28.95,21600.0,16.2405,16.2405,16.2292,16.2349,21600.0
2007-09-28 12:10:00,28.94,28.95,28.93,28.93,24200.0,16.2292,16.2349,16.2236,16.2236,24200.0
2007-09-28 12:15:00,28.93,28.94,28.93,28.94,234200.0,16.2236,16.2292,16.2236,16.2292,234200.0
2007-09-28 12:20:00,28.94,28.95,28.93,28.95,14600.0,16.2292,16.2349,16.2236,16.2349,14600.0
2007-09-28 12:25:00,28.95,28.99,28.95,28.99,29600.0,16.2349,16.2573,16.2349,16.2573,29600.0
2007-09-28 12:30:00,28.98,29.01,28.98,29.0,17600.0,16.2517,16.2685,16.2517,16.2629,17600.0
2007-09-28 12:35:00,29.01,29.03,29.0,29.01,20000.0,16.2685,16.2797,16.2629,16.2685,20000.0
2007-09-28 12:40:00,29.01,29.02,29.0,29.02,4800.0,16.2685,16.2741,16.2629,16.2741,4800.0
2007-09-28 12:45:00,29.02,29.02,29.0,29.0,17000.0,16.2741,16.2741,16.2629,16.2629,17000.0
2007-09-28 12:50:00,29.0,29.01,29.0,29.0,12000.0,16.2629,16.2685,16.2629,16.2629,12000.0
2007-09-28 12:55:00,29.0,29.02,29.0,29.0,12000.0,16.2629,16.2741,16.2629,16.2629,12000.0
2007-09-28 13:00:00,29.0,29.01,29.0,29.0,25800.0,16.2629,16.2685,16.2629,16.2629,25800.0
2007-09-28 13:05:00,29.0,29.0,29.0,29.0,28000.0,16.2629,16.2629,16.2629,16.2629,28000.0
2007-09-28 13:10:00,29.0,29.0,28.98,28.99,42800.0,16.2629,16.2629,16.2517,16.2573,42800.0
2007-09-28 13:15:00,28.99,29.02,28.99,29.02,39400.0,16.2573,16.2741,16.2573,16.2741,39400.0
2007-09-28 13:20:00,29.02,29.02,28.99,28.99,31200.0,16.2741,16.2741,16.2573,16.2573,31200.0
2007-09-28 13:25:00,29.0,29.0,28.98,29.0,23600.0,16.2629,16.2629,16.2517,16.2629,23600.0
2007-09-28 13:30:00,29.0,29.02,29.0,29.02,17800.0,16.2629,16.2741,16.2629,16.2741,17800.0
2007-09-28 13:35:00,29.02,29.03,29.0,29.03,24000.0,16.2741,16.2797,16.2629,16.2797,24000.0
2007-09-28 13:40:00,29.02,29.03,29.02,29.03,11800.0,16.2741,16.2797,16.2741,16.2797,11800.0
2007-09-28 13:45:00,29.02,29.02,29.0,29.01,15800.0,16.2741,16.2741,16.2629,16.2685,15800.0
2007-09-28 13:50:00,29.01,29.02,29.0,29.01,18600.0,16.2685,16.2741,16.2629,16.2685,18600.0
2007-09-28 13:55:00,29.0,29.02,29.0,29.02,22400.0,16.2629,16.2741,16.2629,16.2741,22400.0
2007-09-28 14:00:00,29.02,29.03,29.02,29.03,29400.0,16.2741,16.2797,16.2741,16.2797,29400.0
2007-09-28 14:05:00,29.03,29.04,29.03,29.03,16800.0,16.2797,16.2853,16.2797,16.2797,16800.0
2007-09-28 14:10:00,29.03,29.03,28.97,28.97,47000.0,16.2797,16.2797,16.2461,16.2461,47000.0
2007-09-28 14:15:00,28.96,28.97,28.96,28.96,24000.0,16.2405,16.2461,16.2405,16.2405,24000.0
2007-09-28 14:20:00,28.96,28.99,28.93,28.95,97400.0,16.2405,16.2573,16.2236,16.2349,97400.0
2007-09-28 14:25:00,28.95,28.95,28.92,28.92,33400.0,16.2349,16.2349,16.218,16.218,33400.0
2007-09-28 14:30:00,28.93,28.93,28.89,28.91,57000.0,16.2236,16.2236,16.2012,16.2124,57000.0
2007-09-28 14:35:00,28.92,28.92,28.9,28.91,186400.0,16.218,16.218,16.2068,16.2124,186400.0
2007-09-28 14:40:00,28.9,28.92,28.9,28.91,17400.0,16.2068,16.218,16.2068,16.2124,17400.0
2007-09-28 14:45:00,28.91,28.93,28.88,28.88,82200.0,16.2124,16.2236,16.1956,16.1956,82200.0
2007-09-28 14:50:00,28.89,28.89,28.88,28.88,63600.0,16.2012,16.2012,16.1956,16.1956,63600.0
2007-09-28 14:55:00,28.88,28.9,28.88,28.9,52000.0,16.1956,16.2068,16.1956,16.2068,52000.0
2007-09-28 15:00:00,28.9,28.9,28.89,28.89,41000.0,16.2068,16.2068,16.2012,16.2012,41000.0
2007-09-28 15:05:00,28.89,28.92,28.89,28.9,56800.0,16.2012,16.218,16.2012,16.2068,56800.0
2007-09-28 15:10:00,28.9,28.92,28.88,28.89,48800.0,16.2068,16.218,16.1956,16.2012,48800.0
2007-09-28 15:15:00,28.89,28.91,28.89,28.89,25800.0,16.2012,16.2124,16.2012,16.2012,25800.0
2007-09-28 15:20:00,28.89,28.91,28.89,28.91,33000.0,16.2012,16.2124,16.2012,16.2124,33000.0
2007-09-28 15:25:00,28.91,28.94,28.9,28.94,60600.0,16.2124,16.2292,16.2068,16.2292,60600.0
2007-09-28 15:30:00,28.94,28.97,28.93,28.96,59600.0,16.2292,16.2461,16.2236,16.2405,59600.0
2007-09-28 15:35:00,28.96,28.97,28.94,28.97,55600.0,16.2405,16.2461,16.2292,16.2461,55600.0
2007-09-28 15:40:00,28.97,28.97,28.91,28.92,95800.0,16.2461,16.2461,16.2124,16.218,95800.0
2007-09-28 15:45:00,28.92,28.94,28.91,28.94,50800.0,16.218,16.2292,16.2124,16.2292,50800.0
2007-09-28 15:50:00,28.94,29.01,28.93,29.01,99800.0,16.2292,16.2685,16.2236,16.2685,99800.0
2007-09-28 15:55:00,29.0,29.04,28.99,29.04,170000.0,16.2629,16.2853,16.2573,16.2853,170000.0
2007-10-01 09:30:00,29.07,29.11,29.0,29.05,52600.0,16.3021,16.3246,16.2629,16.2909,52600.0
2007-10-01 09:35:00,29.06,29.12,29.04,29.08,35600.0,16.2965,16.3302,16.2853,16.3078,35600.0
2007-10-01 09:40:00,29.08,29.1,29.07,29.09,39000.0,16.3078,16.319,16.3021,16.3134,39000.0
2007-10-01 09:45:00,29.09,29.16,29.09,29.13,38400.0,16.3134,16.3526,16.3134,16.3358,38400.0
2007-10-01 09:50:00,29.14,29.15,29.11,29.15,22400.0,16.3414,16.347,16.3246,16.347,22400.0
2007-10-01 09:55:00,29.13,29.16,29.13,29.14,16200.0,16.3358,16.3526,16.3358,16.3414,16200.0
2007-10-01 10:00:00,29.15,29.16,29.11,29.14,61800.0,16.347,16.3526,16.3246,16.3414,61800.0
2007-10-01 10:05:00,29.14,29.17,29.13,29.16,30000.0,16.3414,16.3582,16.3358,16.3526,30000.0
2007-10-01 10:10:00,29.17,29.18,29.17,29.18,34400.0,16.3582,16.3638,16.3582,16.3638,34400.0
2007-10-01 10:15:00,29.18,29.23,29.17,29.21,88600.0,16.3638,16.3919,16.3582,16.3807,88600.0
2007-10-01 10:20:00,29.21,29.33,29.18,29.32,85400.0,16.3807,16.448,16.3638,16.4423,85400.0
2007-10-01 10:25:00,29.32,29.32,29.3,29.31,26200.0,16.4423,16.4423,16.4311,16.4367,26200.0
2007-10-01 10:30:00,29.31,29.31,29.27,29.27,29800.0,16.4367,16.4367,16.4143,16.4143,29800.0
2007-10-01 10:35:00,29.27,29.28,29.25,29.25,47800.0,16.4143,16.4199,16.4031,16.4031,47800.0
2007-10-01 10:40:00,29.25,29.26,29.21,29.21,41200.0,16.4031,16.4087,16.3807,16.3807,41200.0
2007-10-01 10:45:00,29.21,29.21,29.2,29.2,22600.0,16.3807,16.3807,16.375,16.375,22600.0
2007-10-01 10:50:00,29.2,29.21,29.19,29.2,21800.0,16.375,16.3807,16.3694,16.375,21800.0
2007-10-01 10:55:00,29.2,29.21,29.18,29.19,34000.0,16.375,16.3807,16.3638,16.3694,34000.0
2007-10-01 11:00:00,29.18,29.2,29.18,29.18,23200.0,16.3638,16.375,16.3638,16.3638,23200.0
2007-10-01 11:05:00,29.18,29.2,29.16,29.17,46200.0,16.3638,16.375,16.3526,16.3582,46200.0
2007-10-01 11:10:00,29.17,29.18,29.17,29.18,43600.0,16.3582,16.3638,16.3582,16.3638,43600.0
2007-10-01 11:15:00,29.18,29.22,29.18,29.22,51200.0,16.3638,16.3863,16.3638,16.3863,51200.0
2007-10-01 11:20:00,29.23,29.23,29.21,29.22,29400.0,16.3919,16.3919,16.3807,16.3863,29400.0
2007-10-01 11:25:00,29.22,29.23,29.2,29.21,28000.0,16.3863,16.3919,16.375,16.3807,28000.0
2007-10-01 11:30:00,29.21,29.24,29.21,29.21,89000.0,16.3807,16.3975,16.3807,16.3807,89000.0
2007-10-01 11:35:00,29.21,29.22,29.21,29.21,28000.0,16.3807,16.3863,16.3807,16.3807,28000.0
2007-10-01 11:40:00,29.22,29.23,29.21,29.22,38800.0,16.3863,16.3919,16.3807,16.3863,38800.0
2007-10-01 11:45:00,29.22,29.27,29.22,29.26,35600.0,16.3863,16.4143,16.3863,16.4087,35600.0
2007-10-01 11:50:00,29.25,29.27,29.25,29.27,17000.0,16.4031,16.4143,16.4031,16.4143,17000.0
2007-10-01 11:55:00,29.27,29.29,29.26,29.29,26400.0,16.4143,16.4255,16.4087,16.4255,26400.0
2007-10-01 12:00:00,29.28,29.3,29.27,29.29,36400.0,16.4199,16.4311,16.4143,16.4255,36400.0
2007-10-01 12:05:00,29.29,29.3,29.27,29.27,26600.0,16.4255,16.4311,16.4143,16.4143,26600.0
2007-10-01 12:10:00,29.28,29.29,29.27,29.29,15200.0,16.4199,16.4255,16.4143,16.4255,15200.0
2007-10-01 12:15:00,29.29,29.3,29.28,29.29,21600.0,16.4255,16.4311,16.4199,16.4255,21600.0
2007-10-01 12:20:00,29.3,29.3,29.29,29.3,44400.0,16.4311,16.4311,16.4255,16.4311,44400.0
2007-10-01 12:25:00,29.3,29.31,29.29,29.31,41600.0,16.4311,16.4367,16.4255,16.4367,41600.0
2007-10-01 12:30:00,29.31,29.32,29.3,29.3,51600.0,16.4367,16.4423,16.4311,16.4311,51600.0
2007-10-01 12:35:00,29.3,29.31,29.29,29.3,29400.0,16.4311,16.4367,16.4255,16.4311,29400.0
2007-10-01 12:40:00,29.3,29.3,29.29,29.3,39400.0,16.4311,16.4311,16.4255,16.4311,39400.0
2007-10-01 12:45:00,29.3,29.31,29.29,29.29,35600.0,16.4311,16.4367,16.4255,16.4255,35600.0
2007-10-01 12:50:00,29.29,29.3,29.29,29.3,67400.0,16.4255,16.4311,16.4255,16.4311,67400.0
2007-10-01 12:55:00,29.29,29.31,29.29,29.31,27000.0,16.4255,16.4367,16.4255,16.4367,27000.0
2007-10-01 13:00:00,29.3,29.31,29.29,29.29,20400.0,16.4311,16.4367,16.4255,16.4255,20400.0
2007-10-01 13:05:00,29.29,29.29,29.25,29.25,72400.0,16.4255,16.4255,16.4031,16.4031,72400.0
2007-10-01 13:10:00,29.25,29.26,29.25,29.25,35400.0,16.4031,16.4087,16.4031,16.4031,35400.0
2007-10-01 13:15:00,29.25,29.27,29.25,29.25,41200.0,16.4031,16.4143,16.4031,16.4031,41200.0
2007-10-01 13:20:00,29.25,29.25,29.24,29.25,54600.0,16.4031,16.4031,16.3975,16.4031,54600.0
2007-10-01 13:25:00,29.26,29.29,29.25,29.29,31800.0,16.4087,16.4255,16.4031,16.4255,31800.0
2007-10-01 13:30:00,29.28,29.29,29.28,29.28,14800.0,16.4199,16.4255,16.4199,16.4199,14800.0
2007-10-01 13:35:00,29.29,29.29,29.27,29.28,22800.0,16.4255,16.4255,16.4143,16.4199,22800.0
2007-10-01 13:40:00,29.29,29.29,29.25,29.26,17800.0,16.4255,16.4255,16.4031,16.4087,17800.0
2007-10-01 13:45:00,29.25,29.25,29.24,29.25,16600.0,16.4031,16.4031,16.3975,16.4031,16600.0
2007-10-01 13:50:00,29.25,29.25,29.24,29.24,10400.0,16.4031,16.4031,16.3975,16.3975,10400.0
2007-10-01 13:55:00,29.25,29.25,29.23,29.24,13600.0,16.4031,16.4031,16.3919,16.3975,13600.0
2007-10-01 14:00:00,29.24,29.25,29.24,29.25,18000.0,16.3975,16.4031,16.3975,16.4031,18000.0
2007-10-01 14:05:00,29.25,29.27,29.25,29.27,32800.0,16.4031,16.4143,16.4031,16.4143,32800.0
2007-10-01 14:10:00,29.26,29.27,29.24,29.24,23400.0,16.4087,16.4143,16.3975,16.3975,23400.0
2007-10-01 14:15:00,29.24,29.25,29.21,29.21,39200.0,16.3975,16.4031,16.3807,16.3807,39200.0
2007-10-01 14:20:00,29.22,29.22,29.17,29.17,57200.0,16.3863,16.3863,16.3582,16.3582,57200.0
2007-10-01 14:25:00,29.17,29.17,29.15,29.15,41200.0,16.3582,16.3582,16.347,16.347,41200.0
2007-10-01 14:30:00,29.15,29.17,29.15,29.16,39800.0,16.347,16.3582,16.347,16.3526,39800.0
2007-10-01 14:35:00,29.16,29.16,29.13,29.13,30800.0,16.3526,16.3526,16.3358,16.3358,30800.0
2007-10-01 14:40:00,29.13,29.15,29.13,29.14,30800.0,16.3358,16.347,16.3358,16.3414,30800.0
2007-10-01 14:45:00,29.14,29.14,29.11,29.11,25400.0,16.3414,16.3414,16.3246,16.3246,25400.0
2007-10-01 14:50:00,29.11,29.12,29.08,29.08,68000.0,16.3246,16.3302,16.3078,16.3078,68000.0
2007-10-01 14:55:00,29.08,29.11,29.07,29.1,81600.0,16.3078,16.3246,16.3021,16.319,81600.0
2007-10-01 15:00:00,29.1,29.12,29.1,29.11,39800.0,16.319,16.3302,16.319,16.3246,39800.0
2007-10-01 15:05:00,29.11,29.11,29.1,29.1,41600.0,16.3246,16.3246,16.319,16.319,41600.0
2007-10-01 15:10:00,29.11,29.11,29.09,29.09,31400.0,16.3246,16.3246,16.3134,16.3134,31400.0
2007-10-01 15:15:00,29.09,29.1,29.07,29.08,70800.0,16.3134,16.319,16.3021,16.3078,70800.0
2007-10-01 15:20:00,29.08,29.08,29.06,29.07,52000.0,16.3078,16.3078,16.2965,16.3021,52000.0
2007-10-01 15:25:00,29.07,29.07,29.05,29.06,58800.0,16.3021,16.3021,16.2909,16.2965,58800.0
2007-10-01 15:30:00,29.06,29.09,29.05,29.08,103600.0,16.2965,16.3134,16.2909,16.3078,103600.0
2007-10-01 15:35:00,29.08,29.1,29.07,29.08,125000.0,16.3078,16.319,16.3021,16.3078,125000.0
2007-10-01 15:40:00,29.08,29.08,29.06,29.07,58400.0,16.3078,16.3078,16.2965,16.3021,58400.0
2007-10-01 15:45:00,29.07,29.09,29.07,29.07,84800.0,16.3021,16.3134,16.3021,16.3021,84800.0
2007-10-01 15:50:00,29.07,29.1,29.06,29.1,128000.0,16.3021,16.319,16.2965,16.319,128000.0
2007-10-01 15:55:00,29.11,29.14,29.08,29.1,123200.0,16.3246,16.3414,16.3078,16.319,123200.0
2007-10-02 09:30:00,29.18,29.25,29.11,29.13,54400.0,16.3638,16.4031,16.3246,16.3358,54400.0
2007-10-02 09:35:00,29.13,29.18,29.11,29.18,26400.0,16.3358,16.3638,16.3246,16.3638,26400.0
2007-10-02 09:40:00,29.18,29.18,29.15,29.16,28800.0,16.3638,16.3638,16.347,16.3526,28800.0
2007-10-02 09:45:00,29.16,29.2,29.15,29.2,59600.0,16.3526,16.375,16.347,16.375,59600.0
2007-10-02 09:50:00,29.2,29.21,29.17,29.17,51600.0,16.375,16.3807,16.3582,16.3582,51600.0
2007-10-02 09:55:00,29.17,29.17,29.16,29.16,32400.0,16.3582,16.3582,16.3526,16.3526,32400.0
2007-10-02 10:00:00,29.16,29.17,29.15,29.16,21600.0,16.3526,16.3582,16.347,16.3526,21600.0
2007-10-02 10:05:00,29.16,29.16,29.11,29.12,33000.0,16.3526,16.3526,16.3246,16.3302,33000.0
2007-10-02 10:10:00,29.12,29.14,29.11,29.11,22600.0,16.3302,16.3414,16.3246,16.3246,22600.0
2007-10-02 10:15:00,29.11,29.11,29.08,29.08,21800.0,16.3246,16.3246,16.3078,16.3078,21800.0
2007-10-02 10:20:00,29.08,29.09,29.07,29.07,17200.0,16.3078,16.3134,16.3021,16.3021,17200.0
2007-10-02 10:25:00,29.07,29.1,29.07,29.09,26800.0,16.3021,16.319,16.3021,16.3134,26800.0
2007-10-02 10:30:00,29.09,29.09,29.06,29.07,18600.0,16.3134,16.3134,16.2965,16.3021,18600.0
2007-10-02 10:35:00,29.06,29.08,29.06,29.08,10000.0,16.2965,16.3078,16.2965,16.3078,10000.0
2007-10-02 10:40:00,29.07,29.08,29.05,29.06,22400.0,16.3021,16.3078,16.2909,16.2965,22400.0
2007-10-02 10:45:00,29.06,29.07,29.06,29.07,10800.0,16.2965,16.3021,16.2965,16.3021,10800.0
2007-10-02 10:50:00,29.06,29.07,29.04,29.04,13800.0,16.2965,16.3021,16.2853,16.2853,13800.0
2007-10-02 10:55:00,29.04,29.05,29.02,29.05,14600.0,16.2853,16.2909,16.2741,16.2909,14600.0
2007-10-02 11:00:00,29.05,29.05,29.01,29.04,28200.0,16.2909,16.2909,16.2685,16.2853,28200.0
2007-10-02 11:05:00,29.03,29.09,29.03,29.08,27200.0,16.2797,16.3134,16.2797,16.3078,27200.0
2007-10-02 11:10:00,29.08,29.1,29.04,29.09,141800.0,16.3078,16.319,16.2853,16.3134,141800.0
2007-10-02 11:15:00,29.09,29.12,29.09,29.12,26400.0,16.3134,16.3302,16.3134,16.3302,26400.0
2007-10-02 11:20:00,29.12,29.14,29.11,29.12,26600.0,16.3302,16.3414,16.3246,16.3302,26600.0
2007-10-02 11:25:00,29.13,29.14,29.11,29.13,12000.0,16.3358,16.3414,16.3246,16.3358,12000.0
2007-10-02 11:30:00,29.13,29.14,29.11,29.14,51400.0,16.3358,16.3414,16.3246,16.3414,51400.0
2007-10-02 11:35:00,29.14,29.15,29.12,29.13,56200.0,16.3414,16.347,16.3302,16.3358,56200.0
2007-10-02 11:40:00,29.13,29.15,29.13,29.15,27600.0,16.3358,16.347,16.3358,16.347,27600.0
2007-10-02 11:45:00,29.15,29.16,29.11,29.11,21200.0,16.347,16.3526,16.3246,16.3246,21200.0
2007-10-02 11:50:00,29.12,29.15,29.11,29.15,29200.0,16.3302,16.347,16.3246,16.347,29200.0
2007-10-02 11:55:00,29.14,29.17,29.14,29.15,22600.0,16.3414,16.3582,16.3414,16.347,22600.0
2007-10-02 12:00:00,29.15,29.16,29.14,29.16,19400.0,16.347,16.3526,16.3414,16.3526,19400.0
2007-10-02 12:05:00,29.16,29.16,29.14,29.14,26800.0,16.3526,16.3526,16.3414,16.3414,26800.0
2007-10-02 12:10:00,29.14,29.14,29.1,29.11,31400.0,16.3414,16.3414,16.319,16.3246,31400.0
2007-10-02 12:15:00,29.11,29.13,29.11,29.13,12600.0,16.3246,16.3358,16.3246,16.3358,12600.0
2007-10-02 12:20:00,29.13,29.14,29.12,29.13,14000.0,16.3358,16.3414,16.3302,16.3358,14000.0
2007-10-02 12:25:00,29.13,29.14,29.11,29.11,16600.0,16.3358,16.3414,16.3246,16.3246,16600.0
2007-10-02 12:30:00,29.11,29.11,29.05,29.08,40000.0,16.3246,16.3246,16.2909,16.3078,40000.0
2007-10-02 12:35:00,29.08,29.09,29.05,29.07,68400.0,16.3078,16.3134,16.2909,16.3021,68400.0
2007-10-02 12:40:00,29.07,29.08,29.07,29.08,15600.0,16.3021,16.3078,16.3021,16.3078,15600.0
2007-10-02 12:45:00,29.07,29.08,29.05,29.07,20600.0,16.3021,16.3078,16.2909,16.3021,20600.0
2007-10-02 12:50:00,29.07,29.07,29.03,29.04,26200.0,16.3021,16.3021,16.2797,16.2853,26200.0
2007-10-02 12:55:00,29.04,29.05,29.03,29.04,26200.0,16.2853,16.2909,16.2797,16.2853,26200.0
2007-10-02 13:00:00,29.04,29.05,29.03,29.04,27200.0,16.2853,16.2909,16.2797,16.2853,27200.0
2007-10-02 13:05:00,29.03,29.03,29.01,29.02,31200.0,16.2797,16.2797,16.2685,16.2741,31200.0
2007-10-02 13:10:00,29.02,29.03,29.01,29.02,11000.0,16.2741,16.2797,16.2685,16.2741,11000.0
2007-10-02 13:15:00,29.02,29.03,29.0,29.02,46000.0,16.2741,16.2797,16.2629,16.2741,46000.0
2007-10-02 13:20:00,29.02,29.03,29.02,29.02,24000.0,16.2741,16.2797,16.2741,16.2741,24000.0
2007-10-02 13:25:00,29.03,29.04,29.0,29.0,56800.0,16.2797,16.2853,16.2629,16.2629,56800.0
2007-10-02 13:30:00,29.0,29.02,29.0,29.01,10400.0,16.2629,16.2741,16.2629,16.2685,10400.0
2007-10-02 13:35:00,29.02,29.02,29.0,29.02,22200.0,16.2741,16.2741,16.2629,16.2741,22200.0
2007-10-02 13:40:00,29.02,29.03,29.01,29.02,19200.0,16.2741,16.2797,16.2685,16.2741,19200.0
2007-10-02 13:45:00,29.02,29.03,29.02,29.02,14400.0,16.2741,16.2797,16.2741,16.2741,14400.0
2007-10-02 13:50:00,29.02,29.02,29.0,29.0,48600.0,16.2741,16.2741,16.2629,16.2629,48600.0
2007-10-02 13:55:00,29.01,29.02,28.99,29.0,876000.0,16.2685,16.2741,16.2573,16.2629,876000.0
2007-10-02 14:00:00,29.0,29.0,28.98,28.98,33800.0,16.2629,16.2629,16.2517,16.2517,33800.0
2007-10-02 14:05:00,28.98,28.99,28.95,28.96,99200.0,16.2517,16.2573,16.2349,16.2405,99200.0
2007-10-02 14:10:00,28.96,29.01,28.96,29.0,42800.0,16.2405,16.2685,16.2405,16.2629,42800.0
2007-10-02 14:15:00,29.01,29.01,28.99,29.0,28400.0,16.2685,16.2685,16.2573,16.2629,28400.0
2007-10-02 14:20:00,28.99,28.99,28.95,28.96,56400.0,16.2573,16.2573,16.2349,16.2405,56400.0
2007-10-02 14:25:00,28.96,29.0,28.96,29.0,65400.0,16.2405,16.2629,16.2405,16.2629,65400.0
2007-10-02 14:30:00,29.0,29.02,29.0,29.0,36000.0,16.2629,16.2741,16.2629,16.2629,36000.0
2007-10-02 14:35:00,29.0,29.01,28.99,29.0,48600.0,16.2629,16.2685,16.2573,16.2629,48600.0
2007-10-02 14:40:00,29.0,29.02,29.0,29.0,50400.0,16.2629,16.2741,16.2629,16.2629,50400.0
2007-10-02 14:45:00,29.0,29.02,29.0,29.02,28200.0,16.2629,16.2741,16.2629,16.2741,28200.0
2007-10-02 14:50:00,29.01,29.03,28.99,29.0,33000.0,16.2685,16.2797,16.2573,16.2629,33000.0
2007-10-02 14:55:00,29.0,29.0,28.99,29.0,50800.0,16.2629,16.2629,16.2573,16.2629,50800.0
2007-10-02 15:00:00,29.0,29.0,29.0,29.0,101800.0,16.2629,16.2629,16.2629,16.2629,101800.0
2007-10-02 15:05:00,29.0,29.02,29.0,29.02,48200.0,16.2629,16.2741,16.2629,16.2741,48200.0
2007-10-02 15:10:00,29.02,29.03,29.0,29.0,38800.0,16.2741,16.2797,16.2629,16.2629,38800.0
2007-10-02 15:15:00,29.0,29.02,29.0,29.0,35800.0,16.2629,16.2741,16.2629,16.2629,35800.0
2007-10-02 15:20:00,29.0,29.0,28.98,29.0,165600.0,16.2629,16.2629,16.2517,16.2629,165600.0
2007-10-02 15:25:00,29.0,29.0,28.99,29.0,60000.0,16.2629,16.2629,16.2573,16.2629,60000.0
2007-10-02 15:30:00,29.0,29.01,28.99,29.0,79600.0,16.2629,16.2685,16.2573,16.2629,79600.0
2007-10-02 15:35:00,29.01,29.04,29.0,29.03,52800.0,16.2685,16.2853,16.2629,16.2797,52800.0
2007-10-02 15:40:00,29.03,29.06,29.03,29.05,126200.0,16.2797,16.2965,16.2797,16.2909,126200.0
2007-10-02 15:45:00,29.05,29.06,29.01,29.02,90000.0,16.2909,16.2965,16.2685,16.2741,90000.0
2007-10-02 15:50:00,29.02,29.02,29.0,29.02,92800.0,16.2741,16.2741,16.2629,16.2741,92800.0
2007-10-02 15:55:00,29.02,29.06,29.0,29.06,116000.0,16.2741,16.2965,16.2629,16.2965,116000.0
2007-10-03 09:30:00,29.0,29.09,29.0,29.03,47800.0,16.2629,16.3134,16.2629,16.2797,47800.0
2007-10-03 09:35:00,29.0,29.07,29.0,29.0,18800.0,16.2629,16.3021,16.2629,16.2629,18800.0
2007-10-03 09:40:00,29.0,29.04,28.95,28.97,86200.0,16.2629,16.2853,16.2349,16.2461,86200.0
2007-10-03 09:45:00,28.98,29.02,28.97,29.0,37400.0,16.2517,16.2741,16.2461,16.2629,37400.0
2007-10-03 09:50:00,29.0,29.03,29.0,29.03,19800.0,16.2629,16.2797,16.2629,16.2797,19800.0
2007-10-03 09:55:00,29.0,29.03,28.99,29.0,38400.0,16.2629,16.2797,16.2573,16.2629,38400.0
2007-10-03 10:00:00,29.0,29.03,29.0,29.0,39000.0,16.2629,16.2797,16.2629,16.2629,39000.0
2007-10-03 10:05:00,29.0,29.0,28.98,29.0,54800.0,16.2629,16.2629,16.2517,16.2629,54800.0
2007-10-03 10:10:00,29.0,29.03,28.98,28.99,58200.0,16.2629,16.2797,16.2517,16.2573,58200.0
2007-10-03 10:15:00,28.99,29.0,28.96,28.97,31400.0,16.2573,16.2629,16.2405,16.2461,31400.0
2007-10-03 10:20:00,28.98,29.0,28.96,28.98,101400.0,16.2517,16.2629,16.2405,16.2517,101400.0
2007-10-03 10:25:00,28.98,28.98,28.96,28.97,27800.0,16.2517,16.2517,16.2405,16.2461,27800.0
2007-10-03 10:30:00,28.97,28.99,28.96,28.99,49400.0,16.2461,16.2573,16.2405,16.2573,49400.0
2007-10-03 10:35:00,28.98,29.02,28.97,28.99,88200.0,16.2517,16.2741,16.2461,16.2573,88200.0
2007-10-03 10:40:00,29.0,29.02,28.99,28.99,53200.0,16.2629,16.2741,16.2573,16.2573,53200.0
2007-10-03 10:45:00,28.99,29.0,28.98,29.0,23400.0,16.2573,16.2629,16.2517,16.2629,23400.0
2007-10-03 10:50:00,29.01,29.02,29.0,29.01,18200.0,16.2685,16.2741,16.2629,16.2685,18200.0
2007-10-03 10:55:00,29.01,29.01,28.99,28.99,43600.0,16.2685,16.2685,16.2573,16.2573,43600.0
2007-10-03 11:00:00,29.0,29.01,28.97,28.97,58200.0,16.2629,16.2685,16.2461,16.2461,58200.0
2007-10-03 11:05:00,28.97,28.99,28.96,28.97,27600.0,16.2461,16.2573,16.2405,16.2461,27600.0
2007-10-03 11:10:00,28.97,28.98,28.96,28.97,30200.0,16.2461,16.2517,16.2405,16.2461,30200.0
2007-10-03 11:15:00,28.96,28.97,28.95,28.95,29000.0,16.2405,16.2461,16.2349,16.2349,29000.0
2007-10-03 11:20:00,28.95,28.97,28.95,28.96,23600.0,16.2349,16.2461,16.2349,16.2405,23600.0
2007-10-03 11:25:00,28.96,28.97,28.95,28.95,16000.0,16.2405,16.2461,16.2349,16.2349,16000.0
2007-10-03 11:30:00,28.96,28.96,28.94,28.95,45600.0,16.2405,16.2405,16.2292,16.2349,45600.0
2007-10-03 11:35:00,28.95,28.95,28.9,28.91,35000.0,16.2349,16.2349,16.2068,16.2124,35000.0
2007-10-03 11:40:00,28.9,28.92,28.89,28.89,50200.0,16.2068,16.218,16.2012,16.2012,50200.0
2007-10-03 11:45:00,28.88,28.88,28.85,28.86,64600.0,16.1956,16.1956,16.1788,16.1844,64600.0
2007-10-03 11:50:00,28.86,28.87,28.85,28.86,36000.0,16.1844,16.19,16.1788,16.1844,36000.0
2007-10-03 11:55:00,28.86,28.87,28.86,28.86,24600.0,16.1844,16.19,16.1844,16.1844,24600.0
2007-10-03 12:00:00,28.86,28.86,28.82,28.82,72600.0,16.1844,16.1844,16.1619,16.1619,72600.0
2007-10-03 12:05:00,28.82,28.84,28.82,28.84,40000.0,16.1619,16.1732,16.1619,16.1732,40000.0
2007-10-03 12:10:00,28.84,28.84,28.83,28.84,31400.0,16.1732,16.1732,16.1676,16.1732,31400.0
2007-10-03 12:15:00,28.83,28.83,28.78,28.81,72600.0,16.1676,16.1676,16.1395,16.1563,72600.0
2007-10-03 12:20:00,28.82,28.84,28.81,28.83,21400.0,16.1619,16.1732,16.1563,16.1676,21400.0
2007-10-03 12:25:00,28.83,28.84,28.82,28.83,29200.0,16.1676,16.1732,16.1619,16.1676,29200.0
2007-10-03 12:30:00,28.83,28.86,28.83,28.86,31400.0,16.1676,16.1844,16.1676,16.1844,31400.0
2007-10-03 12:35:00,28.86,28.93,28.86,28.92,49000.0,16.1844,16.2236,16.1844,16.218,49000.0
2007-10-03 12:40:00,28.91,28.92,28.9,28.91,16600.0,16.2124,16.218,16.2068,16.2124,16600.0
2007-10-03 12:45:00,28.91,28.93,28.9,28.93,17000.0,16.2124,16.2236,16.2068,16.2236,17000.0
2007-10-03 12:50:00,28.93,28.94,28.93,28.93,8600.0,16.2236,16.2292,16.2236,16.2236,8600.0
2007-10-03 12:55:00,28.93,28.94,28.9,28.9,50000.0,16.2236,16.2292,16.2068,16.2068,50000.0
2007-10-03 13:00:00,28.91,28.91,28.88,28.88,19400.0,16.2124,16.2124,16.1956,16.1956,19400.0
2007-10-03 13:05:00,28.88,28.88,28.82,28.82,24400.0,16.1956,16.1956,16.1619,16.1619,24400.0
2007-10-03 13:10:00,28.82,28.84,28.81,28.82,48000.0,16.1619,16.1732,16.1563,16.1619,48000.0
2007-10-03 13:15:00,28.82,28.87,28.82,28.85,72400.0,16.1619,16.19,16.1619,16.1788,72400.0
2007-10-03 13:20:00,28.85,28.86,28.83,28.83,17400.0,16.1788,16.1844,16.1676,16.1676,17400.0
2007-10-03 13:25:00,28.83,28.86,28.83,28.85,44200.0,16.1676,16.1844,16.1676,16.1788,44200.0
2007-10-03 13:30:00,28.85,28.85,28.8,28.81,55600.0,16.1788,16.1788,16.1507,16.1563,55600.0
2007-10-03 13:35:00,28.82,28.85,28.81,28.84,76600.0,16.1619,16.1788,16.1563,16.1732,76600.0
2007-10-03 13:40:00,28.84,28.85,28.83,28.83,29600.0,16.1732,16.1788,16.1676,16.1676,29600.0
2007-10-03 13:45:00,28.84,28.85,28.83,28.84,25400.0,16.1732,16.1788,16.1676,16.1732,25400.0
2007-10-03 13:50:00,28.84,28.84,28.8,28.8,59200.0,16.1732,16.1732,16.1507,16.1507,59200.0
2007-10-03 13:55:00,28.81,28.82,28.8,28.82,13600.0,16.1563,16.1619,16.1507,16.1619,13600.0
2007-10-03 14:00:00,28.81,28.82,28.8,28.81,33800.0,16.1563,16.1619,16.1507,16.1563,33800.0
2007-10-03 14:05:00,28.81,28.82,28.78,28.79,73200.0,16.1563,16.1619,16.1395,16.1451,73200.0
2007-10-03 14:10:00,28.79,28.8,28.78,28.8,22400.0,16.1451,16.1507,16.1395,16.1507,22400.0
2007-10-03 14:15:00,28.8,28.85,28.78,28.82,81800.0,16.1507,16.1788,16.1395,16.1619,81800.0
2007-10-03 14:20:00,28.82,28.82,28.79,28.81,31800.0,16.1619,16.1619,16.1451,16.1563,31800.0
2007-10-03 14:25:00,28.82,28.83,28.81,28.81,24000.0,16.1619,16.1676,16.1563,16.1563,24000.0
2007-10-03 14:30:00,28.81,28.84,28.81,28.82,32000.0,16.1563,16.1732,16.1563,16.1619,32000.0
2007-10-03 14:35:00,28.83,28.85,28.82,28.85,35600.0,16.1676,16.1788,16.1619,16.1788,35600.0
2007-10-03 14:40:00,28.85,28.85,28.84,28.84,14200.0,16.1788,16.1788,16.1732,16.1732,14200.0
2007-10-03 14:45:00,28.84,28.84,28.81,28.83,27000.0,16.1732,16.1732,16.1563,16.1676,27000.0
2007-10-03 14:50:00,28.83,28.84,28.81,28.81,34000.0,16.1676,16.1732,16.1563,16.1563,34000.0
2007-10-03 14:55:00,28.81,28.83,28.81,28.82,40400.0,16.1563,16.1676,16.1563,16.1619,40400.0
2007-10-03 15:00:00,28.82,28.82,28.8,28.82,40800.0,16.1619,16.1619,16.1507,16.1619,40800.0
2007-10-03 15:05:00,28.82,28.84,28.82,28.84,27200.0,16.1619,16.1732,16.1619,16.1732,27200.0
2007-10-03 15:10:00,28.84,28.86,28.83,28.86,32600.0,16.1732,16.1844,16.1676,16.1844,32600.0
2007-10-03 15:15:00,28.86,28.88,28.85,28.86,64400.0,16.1844,16.1956,16.1788,16.1844,64400.0
2007-10-03 15:20:00,28.85,28.89,28.85,28.88,32200.0,16.1788,16.2012,16.1788,16.1956,32200.0
2007-10-03 15:25:00,28.88,28.88,28.85,28.85,34000.0,16.1956,16.1956,16.1788,16.1788,34000.0
2007-10-03 15:30:00,28.85,28.88,28.85,28.87,49200.0,16.1788,16.1956,16.1788,16.19,49200.0
2007-10-03 15:35:00,28.87,28.89,28.86,28.87,48400.0,16.19,16.2012,16.1844,16.19,48400.0
2007-10-03 15:40:00,28.87,28.87,28.85,28.86,45200.0,16.19,16.19,16.1788,16.1844,45200.0
2007-10-03 15:45:00,28.86,28.89,28.86,28.86,55000.0,16.1844,16.2012,16.1844,16.1844,55000.0
2007-10-03 15:50:00,28.87,28.88,28.86,28.88,53800.0,16.19,16.1956,16.1844,16.1956,53800.0
2007-10-03 15:55:00,28.88,28.9,28.86,28.89,124200.0,16.1956,16.2068,16.1844,16.2012,124200.0
2007-10-04 09:30:00,29.0,29.01,28.93,28.98,32000.0,16.2629,16.2685,16.2236,16.2517,32000.0
2007-10-04 09:35:00,28.98,28.98,28.95,28.95,22400.0,16.2517,16.2517,16.2349,16.2349,22400.0
2007-10-04 09:40:00,28.96,28.96,28.93,28.93,20000.0,16.2405,16.2405,16.2236,16.2236,20000.0
2007-10-04 09:45:00,28.93,28.93,28.91,28.93,32400.0,16.2236,16.2236,16.2124,16.2236,32400.0
2007-10-04 09:50:00,28.93,28.96,28.93,28.96,18400.0,16.2236,16.2405,16.2236,16.2405,18400.0
2007-10-04 09:55:00,28.96,28.98,28.94,28.96,11400.0,16.2405,16.2517,16.2292,16.2405,11400.0
2007-10-04 10:00:00,28.98,28.98,28.95,28.97,21600.0,16.2517,16.2517,16.2349,16.2461,21600.0
2007-10-04 10:05:00,28.98,28.98,28.9,28.91,73600.0,16.2517,16.2517,16.2068,16.2124,73600.0
2007-10-04 10:10:00,28.91,28.93,28.9,28.93,17800.0,16.2124,16.2236,16.2068,16.2236,17800.0
2007-10-04 10:15:00,28.93,28.95,28.93,28.95,17800.0,16.2236,16.2349,16.2236,16.2349,17800.0
2007-10-04 10:20:00,28.94,28.97,28.94,28.95,15800.0,16.2292,16.2461,16.2292,16.2349,15800.0
2007-10-04 10:25:00,28.95,28.99,28.94,28.94,79200.0,16.2349,16.2573,16.2292,16.2292,79200.0
2007-10-04 10:30:00,28.94,28.97,28.93,28.96,46200.0,16.2292,16.2461,16.2236,16.2405,46200.0
2007-10-04 10:35:00,28.96,28.98,28.96,28.96,22200.0,16.2405,16.2517,16.2405,16.2405,22200.0
2007-10-04 10:40:00,28.96,28.97,28.95,28.97,24400.0,16.2405,16.2461,16.2349,16.2461,24400.0
2007-10-04 10:45:00,28.97,28.97,28.95,28.95,35000.0,16.2461,16.2461,16.2349,16.2349,35000.0
2007-10-04 10:50:00,28.96,28.96,28.94,28.95,36000.0,16.2405,16.2405,16.2292,16.2349,36000.0
2007-10-04 10:55:00,28.95,28.96,28.93,28.94,16600.0,16.2349,16.2405,16.2236,16.2292,16600.0
2007-10-04 11:00:00,28.95,28.96,28.93,28.96,21800.0,16.2349,16.2405,16.2236,16.2405,21800.0
2007-10-04 11:05:00,28.95,28.96,28.95,28.95,9200.0,16.2349,16.2405,16.2349,16.2349,9200.0
2007-10-04 11:10:00,28.95,28.95,28.92,28.93,31200.0,16.2349,16.2349,16.218,16.2236,31200.0
2007-10-04 11:15:00,28.93,28.95,28.93,28.95,12600.0,16.2236,16.2349,16.2236,16.2349,12600.0
2007-10-04 11:20:00,28.95,28.95,28.94,28.94,21600.0,16.2349,16.2349,16.2292,16.2292,21600.0
2007-10-04 11:25:00,28.93,28.94,28.91,28.91,10400.0,16.2236,16.2292,16.2124,16.2124,10400.0
2007-10-04 11:30:00,28.92,28.92,28.91,28.92,17600.0,16.218,16.218,16.2124,16.218,17600.0
2007-10-04 11:35:00,28.91,28.92,28.88,28.88,42000.0,16.2124,16.218,16.1956,16.1956,42000.0
2007-10-04 11:40:00,28.88,28.88,28.86,28.86,25600.0,16.1956,16.1956,16.1844,16.1844,25600.0
2007-10-04 11:45:00,28.86,28.88,28.86,28.86,28800.0,16.1844,16.1956,16.1844,16.1844,28800.0
2007-10-04 11:50:00,28.86,28.86,28.85,28.86,33400.0,16.1844,16.1844,16.1788,16.1844,33400.0
2007-10-04 11:55:00,28.86,28.87,28.86,28.87,46800.0,16.1844,16.19,16.1844,16.19,46800.0
2007-10-04 12:00:00,28.87,28.9,28.86,28.87,51800.0,16.19,16.2068,16.1844,16.19,51800.0
2007-10-04 12:05:00,28.87,28.87,28.86,28.86,24000.0,16.19,16.19,16.1844,16.1844,24000.0
2007-10-04 12:10:00,28.86,28.88,28.85,28.85,588800.0,16.1844,16.1956,16.1788,16.1788,588800.0
2007-10-04 12:15:00,28.85,28.85,28.84,28.84,217000.0,16.1788,16.1788,16.1732,16.1732,217000.0
2007-10-04 12:20:00,28.85,28.85,28.83,28.83,32400.0,16.1788,16.1788,16.1676,16.1676,32400.0
2007-10-04 12:25:00,28.83,28.83,28.79,28.8,66400.0,16.1676,16.1676,16.1451,16.1507,66400.0
2007-10-04 12:30:00,28.79,28.81,28.79,28.8,37800.0,16.1451,16.1563,16.1451,16.1507,37800.0
2007-10-04 12:35:00,28.8,28.82,28.8,28.82,116200.0,16.1507,16.1619,16.1507,16.1619,116200.0
2007-10-04 12:40:00,28.82,28.82,28.8,28.8,40200.0,16.1619,16.1619,16.1507,16.1507,40200.0
2007-10-04 12:45:00,28.8,28.8,28.75,28.76,75200.0,16.1507,16.1507,16.1227,16.1283,75200.0
2007-10-04 12:50:00,28.75,28.79,28.74,28.79,51400.0,16.1227,16.1451,16.1171,16.1451,51400.0
2007-10-04 12:55:00,28.79,28.8,28.77,28.79,22200.0,16.1451,16.1507,16.1339,16.1451,22200.0
2007-10-04 13:00:00,28.79,28.8,28.78,28.79,137800.0,16.1451,16.1507,16.1395,16.1451,137800.0
2007-10-04 13:05:00,28.79,28.8,28.77,28.78,119400.0,16.1451,16.1507,16.1339,16.1395,119400.0
2007-10-04 13:10:00,28.78,28.8,28.78,28.79,23400.0,16.1395,16.1507,16.1395,16.1451,23400.0
2007-10-04 13:15:00,28.78,28.79,28.77,28.79,33800.0,16.1395,16.1451,16.1339,16.1451,33800.0
2007-10-04 13:20:00,28.79,28.79,28.75,28.77,50600.0,16.1451,16.1451,16.1227,16.1339,50600.0
2007-10-04 13:25:00,28.77,28.77,28.73,28.73,64800.0,16.1339,16.1339,16.1115,16.1115,64800.0
2007-10-04 13:30:00,28.74,28.74,28.72,28.73,76400.0,16.1171,16.1171,16.1059,16.1115,76400.0
2007-10-04 13:35:00,28.72,28.75,28.72,28.75,35000.0,16.1059,16.1227,16.1059,16.1227,35000.0
2007-10-04 13:40:00,28.75,28.75,28.71,28.71,55400.0,16.1227,16.1227,16.1003,16.1003,55400.0
2007-10-04 13:45:00,28.71,28.72,28.69,28.7,73800.0,16.1003,16.1059,16.089,16.0947,73800.0
2007-10-04 13:50:00,28.71,28.71,28.68,28.68,79600.0,16.1003,16.1003,16.0834,16.0834,79600.0
2007-10-04 13:55:00,28.68,28.68,28.65,28.66,57200.0,16.0834,16.0834,16.0666,16.0722,57200.0
2007-10-04 14:00:00,28.66,28.66,28.64,28.65,47800.0,16.0722,16.0722,16.061,16.0666,47800.0
2007-10-04 14:05:00,28.65,28.7,28.65,28.68,86800.0,16.0666,16.0947,16.0666,16.0834,86800.0
2007-10-04 14:10:00,28.67,28.68,28.65,28.65,49800.0,16.0778,16.0834,16.0666,16.0666,49800.0
2007-10-04 14:15:00,28.65,28.66,28.64,28.66,40800.0,16.0666,16.0722,16.061,16.0722,40800.0
2007-10-04 14:20:00,28.66,28.68,28.66,28.67,20200.0,16.0722,16.0834,16.0722,16.0778,20200.0
2007-10-04 14:25:00,28.67,28.68,28.67,28.68,19800.0,16.0778,16.0834,16.0778,16.0834,19800.0
2007-10-04 14:30:00,28.68,28.68,28.67,28.67,45600.0,16.0834,16.0834,16.0778,16.0778,45600.0
2007-10-04 14:35:00,28.67,28.67,28.66,28.67,33000.0,16.0778,16.0778,16.0722,16.0778,33000.0
2007-10-04 14:40:00,28.67,28.68,28.66,28.66,25400.0,16.0778,16.0834,16.0722,16.0722,25400.0
2007-10-04 14:45:00,28.66,28.67,28.64,28.66,21200.0,16.0722,16.0778,16.061,16.0722,21200.0
2007-10-04 14:50:00,28.65,28.68,28.65,28.68,42800.0,16.0666,16.0834,16.0666,16.0834,42800.0
2007-10-04 14:55:00,28.67,28.7,28.67,28.7,30200.0,16.0778,16.0947,16.0778,16.0947,30200.0
2007-10-04 15:00:00,28.7,28.7,28.68,28.68,30800.0,16.0947,16.0947,16.0834,16.0834,30800.0
2007-10-04 15:05:00,28.69,28.71,28.68,28.7,72000.0,16.089,16.1003,16.0834,16.0947,72000.0
2007-10-04 15:10:00,28.71,28.72,28.7,28.71,28000.0,16.1003,16.1059,16.0947,16.1003,28000.0
2007-10-04 15:15:00,28.71,28.71,28.65,28.67,46800.0,16.1003,16.1003,16.0666,16.0778,46800.0
2007-10-04 15:20:00,28.67,28.68,28.66,28.66,29600.0,16.0778,16.0834,16.0722,16.0722,29600.0
2007-10-04 15:25:00,28.67,28.67,28.64,28.64,46400.0,16.0778,16.0778,16.061,16.061,46400.0
2007-10-04 15:30:00,28.65,28.67,28.65,28.67,50000.0,16.0666,16.0778,16.0666,16.0778,50000.0
2007-10-04 15:35:00,28.67,28.71,28.67,28.71,94800.0,16.0778,16.1003,16.0778,16.1003,94800.0
2007-10-04 15:40:00,28.71,28.81,28.71,28.74,153600.0,16.1003,16.1563,16.1003,16.1171,153600.0
2007-10-04 15:45:00,28.73,28.74,28.72,28.73,76800.0,16.1115,16.1171,16.1059,16.1115,76800.0
2007-10-04 15:50:00,28.74,28.75,28.72,28.73,86200.0,16.1171,16.1227,16.1059,16.1115,86200.0
2007-10-04 15:55:00,28.74,28.77,28.74,28.77,103200.0,16.1171,16.1339,16.1171,16.1339,103200.0
2007-10-05 09:30:00,28.71,28.75,28.65,28.72,83000.0,16.2094,16.232,16.1756,16.2151,83000.0
2007-10-05 09:35:00,28.72,28.74,28.59,28.63,87400.0,16.2151,16.2264,16.1417,16.1643,87400.0
2007-10-05 09:40:00,28.62,28.63,28.56,28.57,79600.0,16.1586,16.1643,16.1247,16.1304,79600.0
2007-10-05 09:45:00,28.57,28.66,28.55,28.66,123200.0,16.1304,16.1812,16.1191,16.1812,123200.0
2007-10-05 09:50:00,28.66,28.68,28.65,28.67,53000.0,16.1812,16.1925,16.1756,16.1868,53000.0
2007-10-05 09:55:00,28.68,28.68,28.58,28.6,30600.0,16.1925,16.1925,16.136,16.1473,30600.0
2007-10-05 10:00:00,28.6,28.63,28.6,28.62,111800.0,16.1473,16.1643,16.1473,16.1586,111800.0
2007-10-05 10:05:00,28.63,28.63,28.61,28.62,30600.0,16.1643,16.1643,16.153,16.1586,30600.0
2007-10-05 10:10:00,28.62,28.65,28.62,28.65,19000.0,16.1586,16.1756,16.1586,16.1756,19000.0
2007-10-05 10:15:00,28.65,28.66,28.64,28.65,23800.0,16.1756,16.1812,16.1699,16.1756,23800.0
2007-10-05 10:20:00,28.64,28.65,28.61,28.62,46000.0,16.1699,16.1756,16.153,16.1586,46000.0
2007-10-05 10:25:00,28.62,28.64,28.61,28.63,25800.0,16.1586,16.1699,16.153,16.1643,25800.0
2007-10-05 10:30:00,28.63,28.67,28.63,28.67,35800.0,16.1643,16.1868,16.1643,16.1868,35800.0
2007-10-05 10:35:00,28.67,28.68,28.65,28.65,35600.0,16.1868,16.1925,16.1756,16.1756,35600.0
2007-10-05 10:40:00,28.65,28.66,28.64,28.65,17800.0,16.1756,16.1812,16.1699,16.1756,17800.0
2007-10-05 10:45:00,28.66,28.68,28.66,28.68,26800.0,16.1812,16.1925,16.1812,16.1925,26800.0
2007-10-05 10:50:00,28.68,28.72,28.68,28.68,103400.0,16.1925,16.2151,16.1925,16.1925,103400.0
2007-10-05 10:55:00,28.69,28.69,28.65,28.67,33000.0,16.1981,16.1981,16.1756,16.1868,33000.0
2007-10-05 11:00:00,28.67,28.72,28.67,28.7,56600.0,16.1868,16.2151,16.1868,16.2038,56600.0
2007-10-05 11:05:00,28.7,28.71,28.68,28.7,74200.0,16.2038,16.2094,16.1925,16.2038,74200.0
2007-10-05 11:10:00,28.7,28.74,28.69,28.74,56400.0,16.2038,16.2264,16.1981,16.2264,56400.0
2007-10-05 11:15:00,28.73,28.75,28.73,28.75,38400.0,16.2207,16.232,16.2207,16.232,38400.0
2007-10-05 11:20:00,28.75,28.75,28.75,28.75,53000.0,16.232,16.232,16.232,16.232,53000.0
2007-10-05 11:25:00,28.76,28.77,28.72,28.72,55200.0,16.2377,16.2433,16.2151,16.2151,55200.0
2007-10-05 11:30:00,28.72,28.74,28.72,28.74,49000.0,16.2151,16.2264,16.2151,16.2264,49000.0
2007-10-05 11:35:00,28.74,28.78,28.73,28.77,50400.0,16.2264,16.2489,16.2207,16.2433,50400.0
2007-10-05 11:40:00,28.77,28.81,28.75,28.79,57800.0,16.2433,16.2659,16.232,16.2546,57800.0
2007-10-05 11:45:00,28.79,28.8,28.79,28.79,17600.0,16.2546,16.2602,16.2546,16.2546,17600.0
2007-10-05 11:50:00,28.79,28.8,28.79,28.79,28800.0,16.2546,16.2602,16.2546,16.2546,28800.0
2007-10-05 11:55:00,28.79,28.8,28.79,28.79,16000.0,16.2546,16.2602,16.2546,16.2546,16000.0
2007-10-05 12:00:00,28.79,28.8,28.79,28.79,26600.0,16.2546,16.2602,16.2546,16.2546,26600.0
2007-10-05 12:05:00,28.8,28.81,28.79,28.79,76200.0,16.2602,16.2659,16.2546,16.2546,76200.0
2007-10-05 12:10:00,28.79,28.79,28.78,28.79,20000.0,16.2546,16.2546,16.2489,16.2546,20000.0
2007-10-05 12:15:00,28.79,28.8,28.79,28.79,43600.0,16.2546,16.2602,16.2546,16.2546,43600.0
2007-10-05 12:20:00,28.79,28.82,28.78,28.81,40800.0,16.2546,16.2715,16.2489,16.2659,40800.0
2007-10-05 12:25:00,28.81,28.82,28.8,28.8,20200.0,16.2659,16.2715,16.2602,16.2602,20200.0
2007-10-05 12:30:00,28.8,28.81,28.8,28.8,8600.0,16.2602,16.2659,16.2602,16.2602,8600.0
2007-10-05 12:35:00,28.8,28.8,28.79,28.79,8600.0,16.2602,16.2602,16.2546,16.2546,8600.0
2007-10-05 12:40:00,28.79,28.8,28.79,28.8,14800.0,16.2546,16.2602,16.2546,16.2602,14800.0
2007-10-05 12:45:00,28.8,28.8,28.79,28.8,20400.0,16.2602,16.2602,16.2546,16.2602,20400.0
2007-10-05 12:50:00,28.79,28.81,28.79,28.81,14000.0,16.2546,16.2659,16.2546,16.2659,14000.0
2007-10-05 12:55:00,28.81,28.81,28.8,28.8,17400.0,16.2659,16.2659,16.2602,16.2602,17400.0
2007-10-05 13:00:00,28.8,28.8,28.77,28.79,33400.0,16.2602,16.2602,16.2433,16.2546,33400.0
2007-10-05 13:05:00,28.79,28.8,28.76,28.76,22800.0,16.2546,16.2602,16.2377,16.2377,22800.0
2007-10-05 13:10:00,28.75,28.78,28.75,28.77,16000.0,16.232,16.2489,16.232,16.2433,16000.0
2007-10-05 13:15:00,28.77,28.81,28.76,28.81,31400.0,16.2433,16.2659,16.2377,16.2659,31400.0
2007-10-05 13:20:00,28.8,28.81,28.77,28.77,13000.0,16.2602,16.2659,16.2433,16.2433,13000.0
2007-10-05 13:25:00,28.77,28.81,28.77,28.8,22400.0,16.2433,16.2659,16.2433,16.2602,22400.0
2007-10-05 13:30:00,28.8,28.85,28.79,28.8,71000.0,16.2602,16.2885,16.2546,16.2602,71000.0
2007-10-05 13:35:00,28.8,28.82,28.8,28.8,17800.0,16.2602,16.2715,16.2602,16.2602,17800.0
2007-10-05 13:40:00,28.8,28.84,28.8,28.83,33800.0,16.2602,16.2828,16.2602,16.2772,33800.0
2007-10-05 13:45:00,28.83,28.85,28.83,28.84,30400.0,16.2772,16.2885,16.2772,16.2828,30400.0
2007-10-05 13:50:00,28.84,28.84,28.81,28.82,16000.0,16.2828,16.2828,16.2659,16.2715,16000.0
2007-10-05 13:55:00,28.82,28.82,28.77,28.77,23600.0,16.2715,16.2715,16.2433,16.2433,23600.0
2007-10-05 14:00:00,28.77,28.8,28.76,28.79,23800.0,16.2433,16.2602,16.2377,16.2546,23800.0
2007-10-05 14:05:00,28.79,28.79,28.74,28.74,24000.0,16.2546,16.2546,16.2264,16.2264,24000.0
2007-10-05 14:10:00,28.74,28.75,28.73,28.73,13800.0,16.2264,16.232,16.2207,16.2207,13800.0
2007-10-05 14:15:00,28.74,28.74,28.73,28.73,14800.0,16.2264,16.2264,16.2207,16.2207,14800.0
2007-10-05 14:20:00,28.73,28.78,28.73,28.76,26600.0,16.2207,16.2489,16.2207,16.2377,26600.0
2007-10-05 14:25:00,28.76,28.77,28.76,28.77,15000.0,16.2377,16.2433,16.2377,16.2433,15000.0
2007-10-05 14:30:00,28.77,28.77,28.75,28.75,16200.0,16.2433,16.2433,16.232,16.232,16200.0
2007-10-05 14:35:00,28.75,28.77,28.75,28.75,16400.0,16.232,16.2433,16.232,16.232,16400.0
2007-10-05 14:40:00,28.76,28.77,28.75,28.77,17600.0,16.2377,16.2433,16.232,16.2433,17600.0
2007-10-05 14:45:00,28.77,28.77,28.76,28.76,13200.0,16.2433,16.2433,16.2377,16.2377,13200.0
2007-10-05 14:50:00,28.77,28.79,28.77,28.78,20200.0,16.2433,16.2546,16.2433,16.2489,20200.0
2007-10-05 14:55:00,28.78,28.79,28.78,28.79,23000.0,16.2489,16.2546,16.2489,16.2546,23000.0
2007-10-05 15:00:00,28.79,28.82,28.79,28.82,36800.0,16.2546,16.2715,16.2546,16.2715,36800.0
2007-10-05 15:05:00,28.82,28.82,28.81,28.81,25600.0,16.2715,16.2715,16.2659,16.2659,25600.0
2007-10-05 15:10:00,28.8,28.82,28.78,28.78,56600.0,16.2602,16.2715,16.2489,16.2489,56600.0
2007-10-05 15:15:00,28.78,28.82,28.78,28.8,47400.0,16.2489,16.2715,16.2489,16.2602,47400.0
2007-10-05 15:20:00,28.8,28.81,28.79,28.79,24400.0,16.2602,16.2659,16.2546,16.2546,24400.0
2007-10-05 15:25:00,28.79,28.79,28.78,28.78,28200.0,16.2546,16.2546,16.2489,16.2489,28200.0
2007-10-05 15:30:00,28.79,28.82,28.79,28.82,31200.0,16.2546,16.2715,16.2546,16.2715,31200.0
2007-10-05 15:35:00,28.81,28.82,28.81,28.82,43200.0,16.2659,16.2715,16.2659,16.2715,43200.0
2007-10-05 15:40:00,28.82,28.85,28.78,28.79,85000.0,16.2715,16.2885,16.2489,16.2546,85000.0
2007-10-05 15:45:00,28.79,28.8,28.77,28.79,39400.0,16.2546,16.2602,16.2433,16.2546,39400.0
2007-10-05 15:50:00,28.79,28.81,28.78,28.8,44400.0,16.2546,16.2659,16.2489,16.2602,44400.0
2007-10-05 15:55:00,28.79,28.8,28.77,28.78,66800.0,16.2546,16.2602,16.2433,16.2489,66800.0
2007-10-08 09:30:00,28.67,28.75,28.67,28.73,37000.0,16.1868,16.232,16.1868,16.2207,37000.0
2007-10-08 09:35:00,28.74,28.77,28.74,28.76,16600.0,16.2264,16.2433,16.2264,16.2377,16600.0
2007-10-08 09:40:00,28.76,28.79,28.75,28.77,68000.0,16.2377,16.2546,16.232,16.2433,68000.0
2007-10-08 09:45:00,28.76,28.8,28.75,28.76,22600.0,16.2377,16.2602,16.232,16.2377,22600.0
2007-10-08 09:50:00,28.78,28.8,28.75,28.78,28400.0,16.2489,16.2602,16.232,16.2489,28400.0
2007-10-08 09:55:00,28.78,28.79,28.77,28.79,35000.0,16.2489,16.2546,16.2433,16.2546,35000.0
2007-10-08 10:00:00,28.78,28.79,28.75,28.78,26200.0,16.2489,16.2546,16.232,16.2489,26200.0
2007-10-08 10:05:00,28.77,28.79,28.77,28.78,47000.0,16.2433,16.2546,16.2433,16.2489,47000.0
2007-10-08 10:10:00,28.77,28.78,28.76,28.78,39800.0,16.2433,16.2489,16.2377,16.2489,39800.0
2007-10-08 10:15:00,28.78,28.78,28.75,28.77,23000.0,16.2489,16.2489,16.232,16.2433,23000.0
2007-10-08 10:20:00,28.78,28.8,28.77,28.8,30800.0,16.2489,16.2602,16.2433,16.2602,30800.0
2007-10-08 10:25:00,28.8,28.81,28.77,28.78,17800.0,16.2602,16.2659,16.2433,16.2489,17800.0
2007-10-08 10:30:00,28.78,28.79,28.77,28.78,24400.0,16.2489,16.2546,16.2433,16.2489,24400.0
2007-10-08 10:35:00,28.78,28.78,28.77,28.77,20800.0,16.2489,16.2489,16.2433,16.2433,20800.0
2007-10-08 10:40:00,28.78,28.79,28.77,28.79,13400.0,16.2489,16.2546,16.2433,16.2546,13400.0
2007-10-08 10:45:00,28.79,28.79,28.75,28.75,60800.0,16.2546,16.2546,16.232,16.232,60800.0
2007-10-08 10:50:00,28.75,28.76,28.75,28.75,20200.0,16.232,16.2377,16.232,16.232,20200.0
2007-10-08 10:55:00,28.75,28.76,28.74,28.75,28600.0,16.232,16.2377,16.2264,16.232,28600.0
2007-10-08 11:00:00,28.75,28.75,28.73,28.74,16800.0,16.232,16.232,16.2207,16.2264,16800.0
2007-10-08 11:05:00,28.74,28.77,28.73,28.77,81400.0,16.2264,16.2433,16.2207,16.2433,81400.0
2007-10-08 11:10:00,28.76,28.77,28.75,28.75,10800.0,16.2377,16.2433,16.232,16.232,10800.0
2007-10-08 11:15:00,28.76,28.77,28.75,28.75,12600.0,16.2377,16.2433,16.232,16.232,12600.0
2007-10-08 11:20:00,28.75,28.75,28.74,28.75,15800.0,16.232,16.232,16.2264,16.232,15800.0
2007-10-08 11:25:00,28.74,28.75,28.74,28.75,29800.0,16.2264,16.232,16.2264,16.232,29800.0
2007-10-08 11:30:00,28.75,28.76,28.74,28.74,24800.0,16.232,16.2377,16.2264,16.2264,24800.0
2007-10-08 11:35:00,28.74,28.78,28.74,28.77,33800.0,16.2264,16.2489,16.2264,16.2433,33800.0
2007-10-08 11:40:00,28.76,28.77,28.73,28.74,9400.0,16.2377,16.2433,16.2207,16.2264,9400.0
2007-10-08 11:45:00,28.73,28.74,28.73,28.73,12800.0,16.2207,16.2264,16.2207,16.2207,12800.0
2007-10-08 11:50:00,28.73,28.73,28.73,28.73,12400.0,16.2207,16.2207,16.2207,16.2207,12400.0
2007-10-08 11:55:00,28.73,28.74,28.73,28.73,8000.0,16.2207,16.2264,16.2207,16.2207,8000.0
2007-10-08 12:00:00,28.73,28.74,28.73,28.73,10200.0,16.2207,16.2264,16.2207,16.2207,10200.0
2007-10-08 12:05:00,28.73,28.74,28.73,28.73,11600.0,16.2207,16.2264,16.2207,16.2207,11600.0
2007-10-08 12:10:00,28.73,28.73,28.68,28.68,14600.0,16.2207,16.2207,16.1925,16.1925,14600.0
2007-10-08 12:15:00,28.69,28.69,28.66,28.66,12600.0,16.1981,16.1981,16.1812,16.1812,12600.0
2007-10-08 12:20:00,28.66,28.67,28.66,28.66,9200.0,16.1812,16.1868,16.1812,16.1812,9200.0
2007-10-08 12:25:00,28.66,28.66,28.64,28.64,10800.0,16.1812,16.1812,16.1699,16.1699,10800.0
2007-10-08 12:30:00,28.64,28.65,28.62,28.62,19000.0,16.1699,16.1756,16.1586,16.1586,19000.0
2007-10-08 12:35:00,28.61,28.63,28.61,28.63,8400.0,16.153,16.1643,16.153,16.1643,8400.0
2007-10-08 12:40:00,28.61,28.64,28.61,28.64,12200.0,16.153,16.1699,16.153,16.1699,12200.0
2007-10-08 12:45:00,28.64,28.66,28.63,28.65,24600.0,16.1699,16.1812,16.1643,16.1756,24600.0
2007-10-08 12:50:00,28.65,28.67,28.65,28.66,20000.0,16.1756,16.1868,16.1756,16.1812,20000.0
2007-10-08 12:55:00,28.65,28.66,28.65,28.66,14000.0,16.1756,16.1812,16.1756,16.1812,14000.0
2007-10-08 13:00:00,28.65,28.66,28.64,28.65,14800.0,16.1756,16.1812,16.1699,16.1756,14800.0
2007-10-08 13:05:00,28.65,28.66,28.64,28.65,14000.0,16.1756,16.1812,16.1699,16.1756,14000.0
2007-10-08 13:10:00,28.66,28.66,28.65,28.65,8400.0,16.1812,16.1812,16.1756,16.1756,8400.0
2007-10-08 13:15:00,28.66,28.67,28.65,28.67,21600.0,16.1812,16.1868,16.1756,16.1868,21600.0
2007-10-08 13:20:00,28.67,28.67,28.66,28.66,8600.0,16.1868,16.1868,16.1812,16.1812,8600.0
2007-10-08 13:25:00,28.66,28.67,28.66,28.66,11600.0,16.1812,16.1868,16.1812,16.1812,11600.0
2007-10-08 13:30:00,28.66,28.67,28.66,28.67,8800.0,16.1812,16.1868,16.1812,16.1868,8800.0
2007-10-08 13:35:00,28.66,28.66,28.64,28.64,8400.0,16.1812,16.1812,16.1699,16.1699,8400.0
2007-10-08 13:40:00,28.65,28.67,28.63,28.66,44800.0,16.1756,16.1868,16.1643,16.1812,44800.0
2007-10-08 13:45:00,28.67,28.68,28.65,28.67,29400.0,16.1868,16.1925,16.1756,16.1868,29400.0
2007-10-08 13:50:00,28.67,28.67,28.65,28.65,21800.0,16.1868,16.1868,16.1756,16.1756,21800.0
2007-10-08 13:55:00,28.66,28.66,28.65,28.65,26600.0,16.1812,16.1812,16.1756,16.1756,26600.0
2007-10-08 14:00:00,28.66,28.66,28.64,28.64,28200.0,16.1812,16.1812,16.1699,16.1699,28200.0
2007-10-08 14:05:00,28.64,28.65,28.64,28.65,25600.0,16.1699,16.1756,16.1699,16.1756,25600.0
2007-10-08 14:10:00,28.64,28.65,28.64,28.65,28400.0,16.1699,16.1756,16.1699,16.1756,28400.0
2007-10-08 14:15:00,28.65,28.68,28.65,28.68,24000.0,16.1756,16.1925,16.1756,16.1925,24000.0
2007-10-08 14:20:00,28.68,28.7,28.67,28.68,16400.0,16.1925,16.2038,16.1868,16.1925,16400.0
2007-10-08 14:25:00,28.67,28.68,28.67,28.68,9600.0,16.1868,16.1925,16.1868,16.1925,9600.0
2007-10-08 14:30:00,28.68,28.68,28.67,28.68,11200.0,16.1925,16.1925,16.1868,16.1925,11200.0
2007-10-08 14:35:00,28.68,28.68,28.67,28.67,13000.0,16.1925,16.1925,16.1868,16.1868,13000.0
2007-10-08 14:40:00,28.68,28.68,28.68,28.68,12400.0,16.1925,16.1925,16.1925,16.1925,12400.0
2007-10-08 14:45:00,28.67,28.68,28.67,28.68,13400.0,16.1868,16.1925,16.1868,16.1925,13400.0
2007-10-08 14:50:00,28.68,28.68,28.67,28.67,15200.0,16.1925,16.1925,16.1868,16.1868,15200.0
2007-10-08 14:55:00,28.67,28.68,28.66,28.68,17600.0,16.1868,16.1925,16.1812,16.1925,17600.0
2007-10-08 15:00:00,28.67,28.68,28.66,28.67,22000.0,16.1868,16.1925,16.1812,16.1868,22000.0
2007-10-08 15:05:00,28.67,28.68,28.67,28.67,23600.0,16.1868,16.1925,16.1868,16.1868,23600.0
2007-10-08 15:10:00,28.67,28.68,28.67,28.68,20600.0,16.1868,16.1925,16.1868,16.1925,20600.0
2007-10-08 15:15:00,28.68,28.69,28.68,28.68,21400.0,16.1925,16.1981,16.1925,16.1925,21400.0
2007-10-08 15:20:00,28.68,28.68,28.65,28.67,33000.0,16.1925,16.1925,16.1756,16.1868,33000.0
2007-10-08 15:25:00,28.66,28.67,28.65,28.66,22600.0,16.1812,16.1868,16.1756,16.1812,22600.0
2007-10-08 15:30:00,28.66,28.68,28.66,28.68,15000.0,16.1812,16.1925,16.1812,16.1925,15000.0
2007-10-08 15:35:00,28.68,28.68,28.65,28.68,53000.0,16.1925,16.1925,16.1756,16.1925,53000.0
2007-10-08 15:40:00,28.67,28.68,28.65,28.67,78000.0,16.1868,16.1925,16.1756,16.1868,78000.0
2007-10-08 15:45:00,28.68,28.68,28.66,28.66,37000.0,16.1925,16.1925,16.1812,16.1812,37000.0
2007-10-08 15:50:00,28.67,28.68,28.66,28.67,35400.0,16.1868,16.1925,16.1812,16.1868,35400.0
2007-10-08 15:55:00,28.67,28.68,28.65,28.67,76000.0,16.1868,16.1925,16.1756,16.1868,76000.0
2007-10-09 09:30:00,28.78,28.8,28.71,28.73,23200.0,16.2489,16.2602,16.2094,16.2207,23200.0
2007-10-09 09:35:00,28.74,28.78,28.72,28.77,39000.0,16.2264,16.2489,16.2151,16.2433,39000.0
2007-10-09 09:40:00,28.77,28.79,28.73,28.73,29600.0,16.2433,16.2546,16.2207,16.2207,29600.0
2007-10-09 09:45:00,28.74,28.78,28.72,28.72,113400.0,16.2264,16.2489,16.2151,16.2151,113400.0
2007-10-09 09:50:00,28.74,28.78,28.71,28.77,24600.0,16.2264,16.2489,16.2094,16.2433,24600.0
2007-10-09 09:55:00,28.78,28.79,28.75,28.79,27200.0,16.2489,16.2546,16.232,16.2546,27200.0
2007-10-09 10:00:00,28.79,28.83,28.77,28.82,96600.0,16.2546,16.2772,16.2433,16.2715,96600.0
2007-10-09 10:05:00,28.82,28.83,28.79,28.82,88400.0,16.2715,16.2772,16.2546,16.2715,88400.0
2007-10-09 10:10:00,28.82,28.84,28.8,28.84,55200.0,16.2715,16.2828,16.2602,16.2828,55200.0
2007-10-09 10:15:00,28.85,28.86,28.84,28.85,43200.0,16.2885,16.2941,16.2828,16.2885,43200.0
2007-10-09 10:20:00,28.85,28.86,28.82,28.84,37200.0,16.2885,16.2941,16.2715,16.2828,37200.0
2007-10-09 10:25:00,28.84,28.85,28.82,28.84,19200.0,16.2828,16.2885,16.2715,16.2828,19200.0
2007-10-09 10:30:00,28.84,28.88,28.83,28.86,60600.0,16.2828,16.3054,16.2772,16.2941,60600.0
2007-10-09 10:35:00,28.86,28.87,28.83,28.83,68600.0,16.2941,16.2998,16.2772,16.2772,68600.0
2007-10-09 10:40:00,28.83,28.84,28.82,28.83,26000.0,16.2772,16.2828,16.2715,16.2772,26000.0
2007-10-09 10:45:00,28.83,28.85,28.82,28.85,26800.0,16.2772,16.2885,16.2715,16.2885,26800.0
2007-10-09 10:50:00,28.86,28.87,28.86,28.87,18400.0,16.2941,16.2998,16.2941,16.2998,18400.0
2007-10-09 10:55:00,28.86,28.93,28.86,28.92,45000.0,16.2941,16.3336,16.2941,16.328,45000.0
2007-10-09 11:00:00,28.92,28.93,28.86,28.89,59200.0,16.328,16.3336,16.2941,16.3111,59200.0
2007-10-09 11:05:00,28.89,28.93,28.89,28.92,37200.0,16.3111,16.3336,16.3111,16.328,37200.0
2007-10-09 11:10:00,28.91,28.92,28.89,28.91,16800.0,16.3223,16.328,16.3111,16.3223,16800.0
2007-10-09 11:15:00,28.9,28.93,28.9,28.91,23000.0,16.3167,16.3336,16.3167,16.3223,23000.0
2007-10-09 11:20:00,28.93,28.96,28.91,28.94,40600.0,16.3336,16.3506,16.3223,16.3393,40600.0
2007-10-09 11:25:00,28.95,28.96,28.93,28.94,23600.0,16.3449,16.3506,16.3336,16.3393,23600.0
2007-10-09 11:30:00,28.93,28.94,28.92,28.93,28400.0,16.3336,16.3393,16.328,16.3336,28400.0
2007-10-09 11:35:00,28.94,28.96,28.92,28.95,25800.0,16.3393,16.3506,16.328,16.3449,25800.0
2007-10-09 11:40:00,28.95,28.99,28.93,28.98,73600.0,16.3449,16.3675,16.3336,16.3619,73600.0
2007-10-09 11:45:00,28.98,28.99,28.96,28.96,31400.0,16.3619,16.3675,16.3506,16.3506,31400.0
2007-10-09 11:50:00,28.96,28.97,28.95,28.96,16600.0,16.3506,16.3562,16.3449,16.3506,16600.0
2007-10-09 11:55:00,28.96,29.0,28.96,28.99,18000.0,16.3506,16.3732,16.3506,16.3675,18000.0
2007-10-09 12:00:00,28.99,29.0,28.99,29.0,24800.0,16.3675,16.3732,16.3675,16.3732,24800.0
2007-10-09 12:05:00,29.0,29.0,28.99,28.99,21400.0,16.3732,16.3732,16.3675,16.3675,21400.0
2007-10-09 12:10:00,28.99,29.0,28.99,28.99,25600.0,16.3675,16.3732,16.3675,16.3675,25600.0
2007-10-09 12:15:00,29.0,29.0,28.99,29.0,26000.0,16.3732,16.3732,16.3675,16.3732,26000.0
2007-10-09 12:20:00,29.0,29.03,29.0,29.03,114000.0,16.3732,16.3901,16.3732,16.3901,114000.0
2007-10-09 12:25:00,29.03,29.03,29.02,29.02,33000.0,16.3901,16.3901,16.3844,16.3844,33000.0
2007-10-09 12:30:00,29.03,29.03,29.0,29.0,21600.0,16.3901,16.3901,16.3732,16.3732,21600.0
2007-10-09 12:35:00,29.0,29.02,29.0,29.0,191600.0,16.3732,16.3844,16.3732,16.3732,191600.0
2007-10-09 12:40:00,29.0,29.0,28.99,29.0,24600.0,16.3732,16.3732,16.3675,16.3732,24600.0
2007-10-09 12:45:00,28.99,29.0,28.98,28.99,42800.0,16.3675,16.3732,16.3619,16.3675,42800.0
2007-10-09 12:50:00,28.98,28.99,28.94,28.94,18800.0,16.3619,16.3675,16.3393,16.3393,18800.0
2007-10-09 12:55:00,28.94,28.95,28.9,28.9,34200.0,16.3393,16.3449,16.3167,16.3167,34200.0
2007-10-09 13:00:00,28.9,28.9,28.86,28.86,32400.0,16.3167,16.3167,16.2941,16.2941,32400.0
2007-10-09 13:05:00,28.86,28.88,28.86,28.86,31800.0,16.2941,16.3054,16.2941,16.2941,31800.0
2007-10-09 13:10:00,28.86,28.87,28.86,28.86,20400.0,16.2941,16.2998,16.2941,16.2941,20400.0
2007-10-09 13:15:00,28.86,28.86,28.85,28.85,14800.0,16.2941,16.2941,16.2885,16.2885,14800.0
2007-10-09 13:20:00,28.86,28.86,28.83,28.85,23400.0,16.2941,16.2941,16.2772,16.2885,23400.0
2007-10-09 13:25:00,28.85,28.85,28.8,28.8,25400.0,16.2885,16.2885,16.2602,16.2602,25400.0
2007-10-09 13:30:00,28.8,28.8,28.79,28.8,19200.0,16.2602,16.2602,16.2546,16.2602,19200.0
2007-10-09 13:35:00,28.8,28.81,28.79,28.8,18400.0,16.2602,16.2659,16.2546,16.2602,18400.0
2007-10-09 13:40:00,28.8,28.8,28.79,28.79,17200.0,16.2602,16.2602,16.2546,16.2546,17200.0
2007-10-09 13:45:00,28.79,28.86,28.78,28.86,61200.0,16.2546,16.2941,16.2489,16.2941,61200.0
2007-10-09 13:50:00,28.86,28.86,28.84,28.86,15000.0,16.2941,16.2941,16.2828,16.2941,15000.0
2007-10-09 13:55:00,28.86,28.86,28.84,28.84,11800.0,16.2941,16.2941,16.2828,16.2828,11800.0
2007-10-09 14:00:00,28.83,28.89,28.8,28.87,54200.0,16.2772,16.3111,16.2602,16.2998,54200.0
2007-10-09 14:05:00,28.88,28.89,28.84,28.84,30200.0,16.3054,16.3111,16.2828,16.2828,30200.0
2007-10-09 14:10:00,28.84,28.86,28.81,28.86,63000.0,16.2828,16.2941,16.2659,16.2941,63000.0
2007-10-09 14:15:00,28.86,28.86,28.84,28.85,20000.0,16.2941,16.2941,16.2828,16.2885,20000.0
2007-10-09 14:20:00,28.84,28.86,28.84,28.85,28600.0,16.2828,16.2941,16.2828,16.2885,28600.0
2007-10-09 14:25:00,28.86,28.93,28.85,28.93,41800.0,16.2941,16.3336,16.2885,16.3336,41800.0
2007-10-09 14:30:00,28.92,28.95,28.92,28.94,20000.0,16.328,16.3449,16.328,16.3393,20000.0
2007-10-09 14:35:00,28.95,28.95,28.93,28.93,35000.0,16.3449,16.3449,16.3336,16.3336,35000.0
2007-10-09 14:40:00,28.93,28.95,28.93,28.95,21400.0,16.3336,16.3449,16.3336,16.3449,21400.0
2007-10-09 14:45:00,28.95,28.95,28.93,28.95,24200.0,16.3449,16.3449,16.3336,16.3449,24200.0
2007-10-09 14:50:00,28.95,28.96,28.94,28.96,27000.0,16.3449,16.3506,16.3393,16.3506,27000.0
2007-10-09 14:55:00,28.96,28.96,28.94,28.96,25200.0,16.3506,16.3506,16.3393,16.3506,25200.0
2007-10-09 15:00:00,28.96,28.98,28.95,28.97,53400.0,16.3506,16.3619,16.3449,16.3562,53400.0
2007-10-09 15:05:00,28.97,29.0,28.97,29.0,39800.0,16.3562,16.3732,16.3562,16.3732,39800.0
2007-10-09 15:10:00,29.0,29.03,29.0,29.01,103000.0,16.3732,16.3901,16.3732,16.3788,103000.0
2007-10-09 15:15:00,29.01,29.02,29.0,29.02,24400.0,16.3788,16.3844,16.3732,16.3844,24400.0
2007-10-09 15:20:00,29.02,29.03,29.01,29.03,28200.0,16.3844,16.3901,16.3788,16.3901,28200.0
2007-10-09 15:25:00,29.02,29.05,29.02,29.05,73000.0,16.3844,16.4014,16.3844,16.4014,73000.0
2007-10-09 15:30:00,29.04,29.07,29.04,29.06,122200.0,16.3957,16.4127,16.3957,16.407,122200.0
2007-10-09 15:35:00,29.06,29.07,29.04,29.07,91000.0,16.407,16.4127,16.3957,16.4127,91000.0
2007-10-09 15:40:00,29.07,29.13,29.07,29.1,220200.0,16.4127,16.4466,16.4127,16.4296,220200.0
2007-10-09 15:45:00,29.1,29.14,29.09,29.12,229400.0,16.4296,16.4522,16.424,16.4409,229400.0
2007-10-09 15:50:00,29.11,29.18,29.11,29.17,195000.0,16.4353,16.4748,16.4353,16.4691,195000.0
2007-10-09 15:55:00,29.17,29.21,29.14,29.16,227600.0,16.4691,16.4917,16.4522,16.4635,227600.0
2007-10-10 09:30:00,29.07,29.14,29.05,29.11,48800.0,16.4127,16.4522,16.4014,16.4353,48800.0
2007-10-10 09:35:00,29.13,29.14,29.1,29.13,55000.0,16.4466,16.4522,16.4296,16.4466,55000.0
2007-10-10 09:40:00,29.13,29.14,29.07,29.08,66600.0,16.4466,16.4522,16.4127,16.4183,66600.0
2007-10-10 09:45:00,29.07,29.08,29.05,29.05,64400.0,16.4127,16.4183,16.4014,16.4014,64400.0
2007-10-10 09:50:00,29.06,29.08,29.04,29.08,85200.0,16.407,16.4183,16.3957,16.4183,85200.0
2007-10-10 09:55:00,29.07,29.09,29.07,29.07,46200.0,16.4127,16.424,16.4127,16.4127,46200.0
2007-10-10 10:00:00,29.08,29.08,29.06,29.07,33600.0,16.4183,16.4183,16.407,16.4127,33600.0
2007-10-10 10:05:00,29.07,29.1,29.06,29.1,53000.0,16.4127,16.4296,16.407,16.4296,53000.0
2007-10-10 10:10:00,29.11,29.13,29.08,29.08,38000.0,16.4353,16.4466,16.4183,16.4183,38000.0
2007-10-10 10:15:00,29.08,29.09,29.07,29.09,48600.0,16.4183,16.424,16.4127,16.424,48600.0
2007-10-10 10:20:00,29.09,29.1,29.09,29.09,35600.0,16.424,16.4296,16.424,16.424,35600.0
2007-10-10 10:25:00,29.09,29.11,29.09,29.09,19800.0,16.424,16.4353,16.424,16.424,19800.0
2007-10-10 10:30:00,29.09,29.1,29.08,29.09,32200.0,16.424,16.4296,16.4183,16.424,32200.0
2007-10-10 10:35:00,29.08,29.1,29.07,29.09,68600.0,16.4183,16.4296,16.4127,16.424,68600.0
2007-10-10 10:40:00,29.09,29.09,29.08,29.09,44600.0,16.424,16.424,16.4183,16.424,44600.0
2007-10-10 10:45:00,29.09,29.11,29.09,29.11,21000.0,16.424,16.4353,16.424,16.4353,21000.0
2007-10-10 10:50:00,29.11,29.13,29.09,29.1,53400.0,16.4353,16.4466,16.424,16.4296,53400.0
2007-10-10 10:55:00,29.1,29.18,29.1,29.17,95600.0,16.4296,16.4748,16.4296,16.4691,95600.0
2007-10-10 11:00:00,29.18,29.2,29.18,29.2,46000.0,16.4748,16.4861,16.4748,16.4861,46000.0
2007-10-10 11:05:00,29.2,29.24,29.2,29.2,49200.0,16.4861,16.5087,16.4861,16.4861,49200.0
2007-10-10 11:10:00,29.21,29.25,29.2,29.23,128600.0,16.4917,16.5143,16.4861,16.503,128600.0
2007-10-10 11:15:00,29.23,29.23,29.21,29.21,28200.0,16.503,16.503,16.4917,16.4917,28200.0
2007-10-10 11:20:00,29.21,29.22,29.18,29.22,41000.0,16.4917,16.4974,16.4748,16.4974,41000.0
2007-10-10 11:25:00,29.21,29.22,29.21,29.22,40000.0,16.4917,16.4974,16.4917,16.4974,40000.0
2007-10-10 11:30:00,29.22,29.24,29.22,29.23,46000.0,16.4974,16.5087,16.4974,16.503,46000.0
2007-10-10 11:35:00,29.23,29.23,29.22,29.22,41000.0,16.503,16.503,16.4974,16.4974,41000.0
2007-10-10 11:40:00,29.22,29.22,29.21,29.21,49800.0,16.4974,16.4974,16.4917,16.4917,49800.0
2007-10-10 11:45:00,29.21,29.22,29.2,29.21,38800.0,16.4917,16.4974,16.4861,16.4917,38800.0
2007-10-10 11:50:00,29.21,29.21,29.17,29.17,44800.0,16.4917,16.4917,16.4691,16.4691,44800.0
2007-10-10 11:55:00,29.17,29.18,29.15,29.16,31200.0,16.4691,16.4748,16.4578,16.4635,31200.0
2007-10-10 12:00:00,29.15,29.17,29.15,29.17,38000.0,16.4578,16.4691,16.4578,16.4691,38000.0
2007-10-10 12:05:00,29.17,29.17,29.17,29.17,32400.0,16.4691,16.4691,16.4691,16.4691,32400.0
2007-10-10 12:10:00,29.17,29.18,29.14,29.14,41800.0,16.4691,16.4748,16.4522,16.4522,41800.0
2007-10-10 12:15:00,29.15,29.16,29.14,29.15,26400.0,16.4578,16.4635,16.4522,16.4578,26400.0
2007-10-10 12:20:00,29.15,29.17,29.15,29.16,32000.0,16.4578,16.4691,16.4578,16.4635,32000.0
2007-10-10 12:25:00,29.16,29.18,29.15,29.17,37400.0,16.4635,16.4748,16.4578,16.4691,37400.0
2007-10-10 12:30:00,29.16,29.16,29.16,29.16,18400.0,16.4635,16.4635,16.4635,16.4635,18400.0
2007-10-10 12:35:00,29.15,29.16,29.15,29.15,24000.0,16.4578,16.4635,16.4578,16.4578,24000.0
2007-10-10 12:40:00,29.16,29.16,29.14,29.14,21800.0,16.4635,16.4635,16.4522,16.4522,21800.0
2007-10-10 12:45:00,29.14,29.15,29.13,29.13,25200.0,16.4522,16.4578,16.4466,16.4466,25200.0
2007-10-10 12:50:00,29.14,29.14,29.12,29.12,57800.0,16.4522,16.4522,16.4409,16.4409,57800.0
2007-10-10 12:55:00,29.12,29.15,29.11,29.11,45600.0,16.4409,16.4578,16.4353,16.4353,45600.0
2007-10-10 13:00:00,29.11,29.11,29.09,29.1,41400.0,16.4353,16.4353,16.424,16.4296,41400.0
2007-10-10 13:05:00,29.09,29.09,29.08,29.08,21800.0,16.424,16.424,16.4183,16.4183,21800.0
2007-10-10 13:10:00,29.09,29.09,29.08,29.09,55000.0,16.424,16.424,16.4183,16.424,55000.0
2007-10-10 13:15:00,29.08,29.1,29.08,29.08,25200.0,16.4183,16.4296,16.4183,16.4183,25200.0
2007-10-10 13:20:00,29.09,29.09,29.08,29.09,77800.0,16.424,16.424,16.4183,16.424,77800.0
2007-10-10 13:25:00,29.08,29.09,29.07,29.08,39600.0,16.4183,16.424,16.4127,16.4183,39600.0
2007-10-10 13:30:00,29.08,29.1,29.07,29.09,26600.0,16.4183,16.4296,16.4127,16.424,26600.0
2007-10-10 13:35:00,29.09,29.12,29.09,29.12,44400.0,16.424,16.4409,16.424,16.4409,44400.0
2007-10-10 13:40:00,29.11,29.13,29.11,29.11,28000.0,16.4353,16.4466,16.4353,16.4353,28000.0
2007-10-10 13:45:00,29.11,29.11,29.09,29.1,30400.0,16.4353,16.4353,16.424,16.4296,30400.0
2007-10-10 13:50:00,29.1,29.1,29.09,29.09,19400.0,16.4296,16.4296,16.424,16.424,19400.0
2007-10-10 13:55:00,29.09,29.09,29.08,29.09,29400.0,16.424,16.424,16.4183,16.424,29400.0
2007-10-10 14:00:00,29.09,29.09,29.08,29.09,30800.0,16.424,16.424,16.4183,16.424,30800.0
2007-10-10 14:05:00,29.09,29.09,29.08,29.09,25400.0,16.424,16.424,16.4183,16.424,25400.0
2007-10-10 14:10:00,29.09,29.1,29.08,29.1,18200.0,16.424,16.4296,16.4183,16.4296,18200.0
2007-10-10 14:15:00,29.1,29.11,29.09,29.09,28400.0,16.4296,16.4353,16.424,16.424,28400.0
2007-10-10 14:20:00,29.09,29.11,29.09,29.09,34000.0,16.424,16.4353,16.424,16.424,34000.0
2007-10-10 14:25:00,29.1,29.1,29.09,29.1,17000.0,16.4296,16.4296,16.424,16.4296,17000.0
2007-10-10 14:30:00,29.1,29.1,29.08,29.09,19600.0,16.4296,16.4296,16.4183,16.424,19600.0
2007-10-10 14:35:00,29.09,29.09,29.08,29.09,38600.0,16.424,16.424,16.4183,16.424,38600.0
2007-10-10 14:40:00,29.09,29.11,29.08,29.11,22600.0,16.424,16.4353,16.4183,16.4353,22600.0
2007-10-10 14:45:00,29.1,29.11,29.1,29.11,24000.0,16.4296,16.4353,16.4296,16.4353,24000.0
2007-10-10 14:50:00,29.1,29.11,29.09,29.09,28600.0,16.4296,16.4353,16.424,16.424,28600.0
2007-10-10 14:55:00,29.1,29.11,29.08,29.09,22600.0,16.4296,16.4353,16.4183,16.424,22600.0
2007-10-10 15:00:00,29.09,29.11,29.08,29.11,44400.0,16.424,16.4353,16.4183,16.4353,44400.0
2007-10-10 15:05:00,29.11,29.11,29.08,29.09,66000.0,16.4353,16.4353,16.4183,16.424,66000.0
2007-10-10 15:10:00,29.1,29.11,29.1,29.1,35400.0,16.4296,16.4353,16.4296,16.4296,35400.0
2007-10-10 15:15:00,29.11,29.11,29.1,29.11,47200.0,16.4353,16.4353,16.4296,16.4353,47200.0
2007-10-10 15:20:00,29.11,29.15,29.11,29.12,31400.0,16.4353,16.4578,16.4353,16.4409,31400.0
2007-10-10 15:25:00,29.12,29.12,29.1,29.11,50800.0,16.4409,16.4409,16.4296,16.4353,50800.0
2007-10-10 15:30:00,29.11,29.13,29.11,29.13,62000.0,16.4353,16.4466,16.4353,16.4466,62000.0
2007-10-10 15:35:00,29.13,29.15,29.12,29.13,99800.0,16.4466,16.4578,16.4409,16.4466,99800.0
2007-10-10 15:40:00,29.13,29.17,29.13,29.17,74600.0,16.4466,16.4691,16.4466,16.4691,74600.0
2007-10-10 15:45:00,29.17,29.2,29.16,29.16,58600.0,16.4691,16.4861,16.4635,16.4635,58600.0
2007-10-10 15:50:00,29.17,29.18,29.15,29.18,107200.0,16.4691,16.4748,16.4578,16.4748,107200.0
2007-10-10 15:55:00,29.17,29.2,29.13,29.13,186000.0,16.4691,16.4861,16.4466,16.4466,186000.0
2007-10-11 09:30:00,29.29,29.29,29.16,29.21,62800.0,16.5369,16.5369,16.4635,16.4917,62800.0
2007-10-11 09:35:00,29.18,29.21,29.13,29.16,31600.0,16.4748,16.4917,16.4466,16.4635,31600.0
2007-10-11 09:40:00,29.16,29.16,29.11,29.12,21200.0,16.4635,16.4635,16.4353,16.4409,21200.0
2007-10-11 09:45:00,29.12,29.14,29.1,29.14,26200.0,16.4409,16.4522,16.4296,16.4522,26200.0
2007-10-11 09:50:00,29.14,29.15,29.1,29.1,19000.0,16.4522,16.4578,16.4296,16.4296,19000.0
2007-10-11 09:55:00,29.12,29.12,29.1,29.11,16000.0,16.4409,16.4409,16.4296,16.4353,16000.0
2007-10-11 10:00:00,29.11,29.15,29.11,29.14,30600.0,16.4353,16.4578,16.4353,16.4522,30600.0
2007-10-11 10:05:00,29.13,29.14,29.11,29.14,29200.0,16.4466,16.4522,16.4353,16.4522,29200.0
2007-10-11 10:10:00,29.13,29.14,29.11,29.11,19000.0,16.4466,16.4522,16.4353,16.4353,19000.0
2007-10-11 10:15:00,29.11,29.11,29.08,29.11,34000.0,16.4353,16.4353,16.4183,16.4353,34000.0
2007-10-11 10:20:00,29.11,29.13,29.09,29.13,38400.0,16.4353,16.4466,16.424,16.4466,38400.0
2007-10-11 10:25:00,29.13,29.14,29.13,29.13,23400.0,16.4466,16.4522,16.4466,16.4466,23400.0
2007-10-11 10:30:00,29.13,29.13,29.1,29.1,33400.0,16.4466,16.4466,16.4296,16.4296,33400.0
2007-10-11 10:35:00,29.1,29.11,29.1,29.1,30400.0,16.4296,16.4353,16.4296,16.4296,30400.0
2007-10-11 10:40:00,29.1,29.14,29.1,29.14,41000.0,16.4296,16.4522,16.4296,16.4522,41000.0
2007-10-11 10:45:00,29.13,29.14,29.09,29.11,105400.0,16.4466,16.4522,16.424,16.4353,105400.0
2007-10-11 10:50:00,29.11,29.11,29.08,29.1,117200.0,16.4353,16.4353,16.4183,16.4296,117200.0
2007-10-11 10:55:00,29.11,29.15,29.11,29.15,52800.0,16.4353,16.4578,16.4353,16.4578,52800.0
2007-10-11 11:00:00,29.15,29.15,29.1,29.1,53000.0,16.4578,16.4578,16.4296,16.4296,53000.0
2007-10-11 11:05:00,29.1,29.11,29.09,29.1,46400.0,16.4296,16.4353,16.424,16.4296,46400.0
2007-10-11 11:10:00,29.1,29.11,29.09,29.09,59600.0,16.4296,16.4353,16.424,16.424,59600.0
2007-10-11 11:15:00,29.1,29.11,29.1,29.1,39800.0,16.4296,16.4353,16.4296,16.4296,39800.0
2007-10-11 11:20:00,29.1,29.11,29.09,29.1,66600.0,16.4296,16.4353,16.424,16.4296,66600.0
2007-10-11 11:25:00,29.11,29.11,29.1,29.1,24000.0,16.4353,16.4353,16.4296,16.4296,24000.0
2007-10-11 11:30:00,29.1,29.1,29.1,29.1,24000.0,16.4296,16.4296,16.4296,16.4296,24000.0
2007-10-11 11:35:00,29.1,29.11,29.1,29.1,76200.0,16.4296,16.4353,16.4296,16.4296,76200.0
2007-10-11 11:40:00,29.11,29.13,29.1,29.11,44200.0,16.4353,16.4466,16.4296,16.4353,44200.0
2007-10-11 11:45:00,29.1,29.11,29.1,29.1,28800.0,16.4296,16.4353,16.4296,16.4296,28800.0
2007-10-11 11:50:00,29.11,29.11,29.1,29.1,32400.0,16.4353,16.4353,16.4296,16.4296,32400.0
2007-10-11 11:55:00,29.1,29.11,29.1,29.1,63200.0,16.4296,16.4353,16.4296,16.4296,63200.0
2007-10-11 12:00:00,29.1,29.11,29.1,29.1,40600.0,16.4296,16.4353,16.4296,16.4296,40600.0
2007-10-11 12:05:00,29.1,29.11,29.08,29.08,207800.0,16.4296,16.4353,16.4183,16.4183,207800.0
2007-10-11 12:10:00,29.08,29.08,29.03,29.03,40800.0,16.4183,16.4183,16.3901,16.3901,40800.0
2007-10-11 12:15:00,29.03,29.03,28.99,29.0,25800.0,16.3901,16.3901,16.3675,16.3732,25800.0
2007-10-11 12:20:00,29.0,29.03,29.0,29.03,71400.0,16.3732,16.3901,16.3732,16.3901,71400.0
2007-10-11 12:25:00,29.03,29.03,29.02,29.03,26600.0,16.3901,16.3901,16.3844,16.3901,26600.0
2007-10-11 12:30:00,29.03,29.04,29.0,29.01,23400.0,16.3901,16.3957,16.3732,16.3788,23400.0
2007-10-11 12:35:00,29.02,29.02,29.0,29.0,19000.0,16.3844,16.3844,16.3732,16.3732,19000.0
2007-10-11 12:40:00,29.0,29.0,28.99,29.0,65000.0,16.3732,16.3732,16.3675,16.3732,65000.0
2007-10-11 12:45:00,29.0,29.01,28.99,29.0,33600.0,16.3732,16.3788,16.3675,16.3732,33600.0
2007-10-11 12:50:00,29.0,29.0,28.99,29.0,32400.0,16.3732,16.3732,16.3675,16.3732,32400.0
2007-10-11 12:55:00,29.0,29.0,29.0,29.0,28200.0,16.3732,16.3732,16.3732,16.3732,28200.0
2007-10-11 13:00:00,29.0,29.01,29.0,29.0,31400.0,16.3732,16.3788,16.3732,16.3732,31400.0
2007-10-11 13:05:00,29.0,29.0,29.0,29.0,35400.0,16.3732,16.3732,16.3732,16.3732,35400.0
2007-10-11 13:10:00,29.0,29.04,28.99,29.04,28000.0,16.3732,16.3957,16.3675,16.3957,28000.0
2007-10-11 13:15:00,29.04,29.04,28.99,28.99,32600.0,16.3957,16.3957,16.3675,16.3675,32600.0
2007-10-11 13:20:00,28.99,29.0,28.96,28.97,37400.0,16.3675,16.3732,16.3506,16.3562,37400.0
2007-10-11 13:25:00,28.97,28.98,28.96,28.96,18800.0,16.3562,16.3619,16.3506,16.3506,18800.0
2007-10-11 13:30:00,28.96,29.0,28.94,29.0,154600.0,16.3506,16.3732,16.3393,16.3732,154600.0
2007-10-11 13:35:00,29.0,29.0,29.0,29.0,121400.0,16.3732,16.3732,16.3732,16.3732,121400.0
2007-10-11 13:40:00,29.0,29.0,28.99,29.0,17400.0,16.3732,16.3732,16.3675,16.3732,17400.0
2007-10-11 13:45:00,29.0,29.02,29.0,29.02,46000.0,16.3732,16.3844,16.3732,16.3844,46000.0
2007-10-11 13:50:00,29.0,29.02,29.0,29.0,87800.0,16.3732,16.3844,16.3732,16.3732,87800.0
2007-10-11 13:55:00,29.0,29.02,28.99,29.01,56600.0,16.3732,16.3844,16.3675,16.3788,56600.0
2007-10-11 14:00:00,29.01,29.02,28.98,29.0,59200.0,16.3788,16.3844,16.3619,16.3732,59200.0
2007-10-11 14:05:00,29.0,29.01,28.99,29.0,329000.0,16.3732,16.3788,16.3675,16.3732,329000.0
2007-10-11 14:10:00,29.0,29.0,28.98,28.99,109600.0,16.3732,16.3732,16.3619,16.3675,109600.0
2007-10-11 14:15:00,29.0,29.02,28.98,28.99,61000.0,16.3732,16.3844,16.3619,16.3675,61000.0
2007-10-11 14:20:00,28.98,29.04,28.95,29.0,94000.0,16.3619,16.3957,16.3449,16.3732,94000.0
2007-10-11 14:25:00,28.99,29.0,28.95,28.98,112800.0,16.3675,16.3732,16.3449,16.3619,112800.0
2007-10-11 14:30:00,28.97,29.06,28.95,29.04,84400.0,16.3562,16.407,16.3449,16.3957,84400.0
2007-10-11 14:35:00,29.04,29.05,28.99,29.03,77400.0,16.3957,16.4014,16.3675,16.3901,77400.0
2007-10-11 14:40:00,29.04,29.07,29.0,29.05,56200.0,16.3957,16.4127,16.3732,16.4014,56200.0
2007-10-11 14:45:00,29.05,29.05,29.03,29.05,85800.0,16.4014,16.4014,16.3901,16.4014,85800.0
2007-10-11 14:50:00,29.04,29.05,29.01,29.03,99800.0,16.3957,16.4014,16.3788,16.3901,99800.0
2007-10-11 14:55:00,29.02,29.05,29.02,29.05,112200.0,16.3844,16.4014,16.3844,16.4014,112200.0
2007-10-11 15:00:00,29.05,29.05,29.03,29.04,63800.0,16.4014,16.4014,16.3901,16.3957,63800.0
2007-10-11 15:05:00,29.04,29.04,28.97,28.98,90200.0,16.3957,16.3957,16.3562,16.3619,90200.0
2007-10-11 15:10:00,28.98,29.0,28.95,28.99,90000.0,16.3619,16.3732,16.3449,16.3675,90000.0
2007-10-11 15:15:00,28.98,29.0,28.97,29.0,89400.0,16.3619,16.3732,16.3562,16.3732,89400.0
2007-10-11 15:20:00,29.0,29.05,28.97,28.99,1658400.0,16.3732,16.4014,16.3562,16.3675,1658400.0
2007-10-11 15:25:00,28.99,28.99,28.9,28.9,56400.0,16.3675,16.3675,16.3167,16.3167,56400.0
2007-10-11 15:30:00,28.9,28.93,28.88,28.93,94600.0,16.3167,16.3336,16.3054,16.3336,94600.0
2007-10-11 15:35:00,28.93,28.94,28.91,28.93,67000.0,16.3336,16.3393,16.3223,16.3336,67000.0
2007-10-11 15:40:00,28.94,28.97,28.9,28.96,79800.0,16.3393,16.3562,16.3167,16.3506,79800.0
2007-10-11 15:45:00,28.95,28.96,28.9,28.93,72800.0,16.3449,16.3506,16.3167,16.3336,72800.0
2007-10-11 15:50:00,28.93,28.94,28.89,28.91,84200.0,16.3336,16.3393,16.3111,16.3223,84200.0
2007-10-11 15:55:00,28.92,28.98,28.91,28.96,151400.0,16.328,16.3619,16.3223,16.3506,151400.0
2007-10-12 09:30:00,28.82,28.95,28.78,28.95,47200.0,16.2715,16.3449,16.2489,16.3449,47200.0
2007-10-12 09:35:00,28.95,29.05,28.95,29.02,42400.0,16.3449,16.4014,16.3449,16.3844,42400.0
2007-10-12 09:40:00,29.02,29.02,28.97,28.99,43200.0,16.3844,16.3844,16.3562,16.3675,43200.0
2007-10-12 09:45:00,28.99,28.99,28.97,28.99,23600.0,16.3675,16.3675,16.3562,16.3675,23600.0
2007-10-12 09:50:00,29.0,29.02,28.97,28.97,18000.0,16.3732,16.3844,16.3562,16.3562,18000.0
2007-10-12 09:55:00,28.97,28.98,28.96,28.96,16600.0,16.3562,16.3619,16.3506,16.3506,16600.0
2007-10-12 10:00:00,28.96,28.99,28.94,28.99,33000.0,16.3506,16.3675,16.3393,16.3675,33000.0
2007-10-12 10:05:00,29.0,29.03,28.96,28.97,45400.0,16.3732,16.3901,16.3506,16.3562,45400.0
2007-10-12 10:10:00,28.98,29.02,28.97,29.0,24800.0,16.3619,16.3844,16.3562,16.3732,24800.0
2007-10-12 10:15:00,29.0,29.05,28.98,29.04,35200.0,16.3732,16.4014,16.3619,16.3957,35200.0
2007-10-12 10:20:00,29.05,29.1,29.03,29.08,70400.0,16.4014,16.4296,16.3901,16.4183,70400.0
2007-10-12 10:25:00,29.09,29.09,29.06,29.07,22400.0,16.424,16.424,16.407,16.4127,22400.0
2007-10-12 10:30:00,29.08,29.08,29.06,29.08,23000.0,16.4183,16.4183,16.407,16.4183,23000.0
2007-10-12 10:35:00,29.08,29.09,29.06,29.09,53000.0,16.4183,16.424,16.407,16.424,53000.0
2007-10-12 10:40:00,29.09,29.1,29.07,29.09,56600.0,16.424,16.4296,16.4127,16.424,56600.0
2007-10-12 10:45:00,29.09,29.1,29.06,29.07,29400.0,16.424,16.4296,16.407,16.4127,29400.0
2007-10-12 10:50:00,29.08,29.1,29.07,29.09,54600.0,16.4183,16.4296,16.4127,16.424,54600.0
2007-10-12 10:55:00,29.09,29.11,29.09,29.1,24400.0,16.424,16.4353,16.424,16.4296,24400.0
2007-10-12 11:00:00,29.11,29.13,29.1,29.13,44200.0,16.4353,16.4466,16.4296,16.4466,44200.0
2007-10-12 11:05:00,29.12,29.16,29.11,29.15,39400.0,16.4409,16.4635,16.4353,16.4578,39400.0
2007-10-12 11:10:00,29.15,29.15,29.13,29.15,29400.0,16.4578,16.4578,16.4466,16.4578,29400.0
2007-10-12 11:15:00,29.15,29.15,29.14,29.14,30000.0,16.4578,16.4578,16.4522,16.4522,30000.0
2007-10-12 11:20:00,29.14,29.15,29.14,29.14,38200.0,16.4522,16.4578,16.4522,16.4522,38200.0
2007-10-12 11:25:00,29.14,29.17,29.14,29.15,24200.0,16.4522,16.4691,16.4522,16.4578,24200.0
2007-10-12 11:30:00,29.16,29.16,29.15,29.15,19600.0,16.4635,16.4635,16.4578,16.4578,19600.0
2007-10-12 11:35:00,29.15,29.17,29.15,29.17,27000.0,16.4578,16.4691,16.4578,16.4691,27000.0
2007-10-12 11:40:00,29.17,29.18,29.15,29.16,30000.0,16.4691,16.4748,16.4578,16.4635,30000.0
2007-10-12 11:45:00,29.16,29.17,29.16,29.16,20800.0,16.4635,16.4691,16.4635,16.4635,20800.0
2007-10-12 11:50:00,29.16,29.16,29.14,29.16,19400.0,16.4635,16.4635,16.4522,16.4635,19400.0
2007-10-12 11:55:00,29.16,29.16,29.14,29.15,18800.0,16.4635,16.4635,16.4522,16.4578,18800.0
2007-10-12 12:00:00,29.15,29.16,29.14,29.15,101000.0,16.4578,16.4635,16.4522,16.4578,101000.0
2007-10-12 12:05:00,29.15,29.16,29.14,29.14,22600.0,16.4578,16.4635,16.4522,16.4522,22600.0
2007-10-12 12:10:00,29.14,29.14,29.13,29.13,40000.0,16.4522,16.4522,16.4466,16.4466,40000.0
2007-10-12 12:15:00,29.13,29.13,29.11,29.11,30600.0,16.4466,16.4466,16.4353,16.4353,30600.0
2007-10-12 12:20:00,29.11,29.14,29.11,29.14,27200.0,16.4353,16.4522,16.4353,16.4522,27200.0
2007-10-12 12:25:00,29.13,29.13,29.11,29.11,12400.0,16.4466,16.4466,16.4353,16.4353,12400.0
2007-10-12 12:30:00,29.11,29.11,29.1,29.1,36000.0,16.4353,16.4353,16.4296,16.4296,36000.0
2007-10-12 12:35:00,29.11,29.11,29.09,29.09,13000.0,16.4353,16.4353,16.424,16.424,13000.0
2007-10-12 12:40:00,29.1,29.1,29.09,29.1,19000.0,16.4296,16.4296,16.424,16.4296,19000.0
2007-10-12 12:45:00,29.1,29.13,29.1,29.11,19400.0,16.4296,16.4466,16.4296,16.4353,19400.0
2007-10-12 12:50:00,29.12,29.14,29.11,29.14,22000.0,16.4409,16.4522,16.4353,16.4522,22000.0
2007-10-12 12:55:00,29.14,29.14,29.11,29.11,10200.0,16.4522,16.4522,16.4353,16.4353,10200.0
2007-10-12 13:00:00,29.11,29.11,29.1,29.1,82400.0,16.4353,16.4353,16.4296,16.4296,82400.0
2007-10-12 13:05:00,29.1,29.13,29.1,29.13,40400.0,16.4296,16.4466,16.4296,16.4466,40400.0
2007-10-12 13:10:00,29.12,29.14,29.11,29.13,37000.0,16.4409,16.4522,16.4353,16.4466,37000.0
2007-10-12 13:15:00,29.12,29.13,29.11,29.13,21400.0,16.4409,16.4466,16.4353,16.4466,21400.0
2007-10-12 13:20:00,29.13,29.14,29.12,29.12,13600.0,16.4466,16.4522,16.4409,16.4409,13600.0
2007-10-12 13:25:00,29.13,29.15,29.13,29.15,21200.0,16.4466,16.4578,16.4466,16.4578,21200.0
2007-10-12 13:30:00,29.15,29.17,29.13,29.15,130200.0,16.4578,16.4691,16.4466,16.4578,130200.0
2007-10-12 13:35:00,29.15,29.18,29.15,29.18,23600.0,16.4578,16.4748,16.4578,16.4748,23600.0
2007-10-12 13:40:00,29.18,29.18,29.15,29.17,28200.0,16.4748,16.4748,16.4578,16.4691,28200.0
2007-10-12 13:45:00,29.18,29.21,29.17,29.18,26600.0,16.4748,16.4917,16.4691,16.4748,26600.0
2007-10-12 13:50:00,29.18,29.18,29.17,29.18,14800.0,16.4748,16.4748,16.4691,16.4748,14800.0
2007-10-12 13:55:00,29.18,29.18,29.17,29.18,16400.0,16.4748,16.4748,16.4691,16.4748,16400.0
2007-10-12 14:00:00,29.17,29.2,29.17,29.19,38600.0,16.4691,16.4861,16.4691,16.4804,38600.0
2007-10-12 14:05:00,29.18,29.2,29.18,29.2,45000.0,16.4748,16.4861,16.4748,16.4861,45000.0
2007-10-12 14:10:00,29.2,29.2,29.17,29.18,27600.0,16.4861,16.4861,16.4691,16.4748,27600.0
2007-10-12 14:15:00,29.18,29.18,29.17,29.17,21600.0,16.4748,16.4748,16.4691,16.4691,21600.0
2007-10-12 14:20:00,29.17,29.18,29.15,29.16,19200.0,16.4691,16.4748,16.4578,16.4635,19200.0
2007-10-12 14:25:00,29.16,29.16,29.15,29.16,27400.0,16.4635,16.4635,16.4578,16.4635,27400.0
2007-10-12 14:30:00,29.16,29.17,29.15,29.17,30400.0,16.4635,16.4691,16.4578,16.4691,30400.0
2007-10-12 14:35:00,29.17,29.18,29.17,29.17,29600.0,16.4691,16.4748,16.4691,16.4691,29600.0
2007-10-12 14:40:00,29.17,29.18,29.17,29.17,49600.0,16.4691,16.4748,16.4691,16.4691,49600.0
2007-10-12 14:45:00,29.17,29.18,29.16,29.17,36800.0,16.4691,16.4748,16.4635,16.4691,36800.0
2007-10-12 14:50:00,29.17,29.18,29.16,29.17,33800.0,16.4691,16.4748,16.4635,16.4691,33800.0
2007-10-12 14:55:00,29.18,29.18,29.17,29.18,22200.0,16.4748,16.4748,16.4691,16.4748,22200.0
2007-10-12 15:00:00,29.18,29.18,29.13,29.16,71400.0,16.4748,16.4748,16.4466,16.4635,71400.0
2007-10-12 15:05:00,29.18,29.18,29.16,29.17,45200.0,16.4748,16.4748,16.4635,16.4691,45200.0
2007-10-12 15:10:00,29.17,29.22,29.16,29.18,88400.0,16.4691,16.4974,16.4635,16.4748,88400.0
2007-10-12 15:15:00,29.18,29.21,29.18,29.21,52600.0,16.4748,16.4917,16.4748,16.4917,52600.0
2007-10-12 15:20:00,29.21,29.21,29.16,29.18,75600.0,16.4917,16.4917,16.4635,16.4748,75600.0
2007-10-12 15:25:00,29.18,29.18,29.16,29.17,30800.0,16.4748,16.4748,16.4635,16.4691,30800.0
2007-10-12 15:30:00,29.17,29.22,29.17,29.19,75000.0,16.4691,16.4974,16.4691,16.4804,75000.0
2007-10-12 15:35:00,29.19,29.23,29.19,29.22,104000.0,16.4804,16.503,16.4804,16.4974,104000.0
2007-10-12 15:40:00,29.22,29.25,29.21,29.21,116600.0,16.4974,16.5143,16.4917,16.4917,116600.0
2007-10-12 15:45:00,29.21,29.23,29.2,29.22,77200.0,16.4917,16.503,16.4861,16.4974,77200.0
2007-10-12 15:50:00,29.22,29.25,29.22,29.23,132000.0,16.4974,16.5143,16.4974,16.503,132000.0
2007-10-12 15:55:00,29.23,29.25,29.19,29.21,111000.0,16.503,16.5143,16.4804,16.4917,111000.0
2007-10-15 09:30:00,29.24,29.33,29.24,29.32,30400.0,16.5087,16.5595,16.5087,16.5538,30400.0
2007-10-15 09:35:00,29.31,29.36,29.28,29.32,32800.0,16.5482,16.5764,16.5312,16.5538,32800.0
2007-10-15 09:40:00,29.3,29.33,29.28,29.33,57200.0,16.5425,16.5595,16.5312,16.5595,57200.0
2007-10-15 09:45:00,29.33,29.38,29.31,29.34,51200.0,16.5595,16.5877,16.5482,16.5651,51200.0
2007-10-15 09:50:00,29.34,29.36,29.31,29.33,118800.0,16.5651,16.5764,16.5482,16.5595,118800.0
2007-10-15 09:55:00,29.34,29.35,29.31,29.33,40000.0,16.5651,16.5708,16.5482,16.5595,40000.0
2007-10-15 10:00:00,29.32,29.36,29.31,29.33,56400.0,16.5538,16.5764,16.5482,16.5595,56400.0
2007-10-15 10:05:00,29.33,29.33,29.31,29.32,30600.0,16.5595,16.5595,16.5482,16.5538,30600.0
2007-10-15 10:10:00,29.31,29.32,29.29,29.3,86000.0,16.5482,16.5538,16.5369,16.5425,86000.0
2007-10-15 10:15:00,29.3,29.34,29.3,29.33,35800.0,16.5425,16.5651,16.5425,16.5595,35800.0
2007-10-15 10:20:00,29.34,29.38,29.33,29.38,41200.0,16.5651,16.5877,16.5595,16.5877,41200.0
2007-10-15 10:25:00,29.38,29.38,29.34,29.36,53200.0,16.5877,16.5877,16.5651,16.5764,53200.0
2007-10-15 10:30:00,29.36,29.4,29.36,29.39,49200.0,16.5764,16.599,16.5764,16.5933,49200.0
2007-10-15 10:35:00,29.39,29.4,29.35,29.35,162800.0,16.5933,16.599,16.5708,16.5708,162800.0
2007-10-15 10:40:00,29.35,29.35,29.33,29.33,36400.0,16.5708,16.5708,16.5595,16.5595,36400.0
2007-10-15 10:45:00,29.34,29.35,29.33,29.34,62800.0,16.5651,16.5708,16.5595,16.5651,62800.0
2007-10-15 10:50:00,29.34,29.35,29.34,29.34,36600.0,16.5651,16.5708,16.5651,16.5651,36600.0
2007-10-15 10:55:00,29.34,29.35,29.34,29.34,23200.0,16.5651,16.5708,16.5651,16.5651,23200.0
2007-10-15 11:00:00,29.34,29.34,29.3,29.31,30600.0,16.5651,16.5651,16.5425,16.5482,30600.0
2007-10-15 11:05:00,29.3,29.31,29.28,29.29,25800.0,16.5425,16.5482,16.5312,16.5369,25800.0
2007-10-15 11:10:00,29.28,29.29,29.23,29.24,55400.0,16.5312,16.5369,16.503,16.5087,55400.0
2007-10-15 11:15:00,29.24,29.24,29.23,29.23,26200.0,16.5087,16.5087,16.503,16.503,26200.0
2007-10-15 11:20:00,29.23,29.23,29.18,29.21,46000.0,16.503,16.503,16.4748,16.4917,46000.0
2007-10-15 11:25:00,29.2,29.22,29.18,29.22,34000.0,16.4861,16.4974,16.4748,16.4974,34000.0
2007-10-15 11:30:00,29.22,29.23,29.21,29.23,38200.0,16.4974,16.503,16.4917,16.503,38200.0
2007-10-15 11:35:00,29.22,29.23,29.19,29.2,67600.0,16.4974,16.503,16.4804,16.4861,67600.0
2007-10-15 11:40:00,29.19,29.2,29.18,29.18,21800.0,16.4804,16.4861,16.4748,16.4748,21800.0
2007-10-15 11:45:00,29.18,29.18,29.15,29.15,40000.0,16.4748,16.4748,16.4578,16.4578,40000.0
2007-10-15 11:50:00,29.16,29.16,29.15,29.15,18000.0,16.4635,16.4635,16.4578,16.4578,18000.0
2007-10-15 11:55:00,29.15,29.17,29.15,29.16,14800.0,16.4578,16.4691,16.4578,16.4635,14800.0
2007-10-15 12:00:00,29.15,29.16,29.15,29.15,33800.0,16.4578,16.4635,16.4578,16.4578,33800.0
2007-10-15 12:05:00,29.15,29.17,29.15,29.16,22000.0,16.4578,16.4691,16.4578,16.4635,22000.0
2007-10-15 12:10:00,29.16,29.2,29.15,29.2,29400.0,16.4635,16.4861,16.4578,16.4861,29400.0
2007-10-15 12:15:00,29.19,29.2,29.18,29.2,63200.0,16.4804,16.4861,16.4748,16.4861,63200.0
2007-10-15 12:20:00,29.2,29.21,29.19,29.19,61000.0,16.4861,16.4917,16.4804,16.4804,61000.0
2007-10-15 12:25:00,29.19,29.21,29.18,29.18,29200.0,16.4804,16.4917,16.4748,16.4748,29200.0
2007-10-15 12:30:00,29.18,29.18,29.15,29.15,19400.0,16.4748,16.4748,16.4578,16.4578,19400.0
2007-10-15 12:35:00,29.15,29.16,29.15,29.15,28400.0,16.4578,16.4635,16.4578,16.4578,28400.0
2007-10-15 12:40:00,29.15,29.15,29.12,29.14,22400.0,16.4578,16.4578,16.4409,16.4522,22400.0
2007-10-15 12:45:00,29.14,29.18,29.14,29.17,41600.0,16.4522,16.4748,16.4522,16.4691,41600.0
2007-10-15 12:50:00,29.16,29.17,29.16,29.16,20600.0,16.4635,16.4691,16.4635,16.4635,20600.0
2007-10-15 12:55:00,29.16,29.18,29.15,29.18,49800.0,16.4635,16.4748,16.4578,16.4748,49800.0
2007-10-15 13:00:00,29.18,29.2,29.18,29.18,76600.0,16.4748,16.4861,16.4748,16.4748,76600.0
2007-10-15 13:05:00,29.18,29.2,29.18,29.2,27000.0,16.4748,16.4861,16.4748,16.4861,27000.0
2007-10-15 13:10:00,29.2,29.2,29.18,29.18,47200.0,16.4861,16.4861,16.4748,16.4748,47200.0
2007-10-15 13:15:00,29.18,29.19,29.18,29.18,32200.0,16.4748,16.4804,16.4748,16.4748,32200.0
2007-10-15 13:20:00,29.18,29.2,29.18,29.2,18600.0,16.4748,16.4861,16.4748,16.4861,18600.0
2007-10-15 13:25:00,29.2,29.2,29.19,29.2,12200.0,16.4861,16.4861,16.4804,16.4861,12200.0
2007-10-15 13:30:00,29.2,29.2,29.16,29.16,35200.0,16.4861,16.4861,16.4635,16.4635,35200.0
2007-10-15 13:35:00,29.16,29.16,29.14,29.15,41000.0,16.4635,16.4635,16.4522,16.4578,41000.0
2007-10-15 13:40:00,29.15,29.16,29.15,29.15,16000.0,16.4578,16.4635,16.4578,16.4578,16000.0
2007-10-15 13:45:00,29.16,29.16,29.15,29.16,24000.0,16.4635,16.4635,16.4578,16.4635,24000.0
2007-10-15 13:50:00,29.16,29.17,29.16,29.17,34600.0,16.4635,16.4691,16.4635,16.4691,34600.0
2007-10-15 13:55:00,29.17,29.18,29.17,29.18,28600.0,16.4691,16.4748,16.4691,16.4748,28600.0
2007-10-15 14:00:00,29.17,29.18,29.17,29.17,50600.0,16.4691,16.4748,16.4691,16.4691,50600.0
2007-10-15 14:05:00,29.17,29.17,29.15,29.15,39600.0,16.4691,16.4691,16.4578,16.4578,39600.0
2007-10-15 14:10:00,29.15,29.16,29.15,29.16,38800.0,16.4578,16.4635,16.4578,16.4635,38800.0
2007-10-15 14:15:00,29.15,29.17,29.15,29.17,41400.0,16.4578,16.4691,16.4578,16.4691,41400.0
2007-10-15 14:20:00,29.17,29.18,29.17,29.18,40000.0,16.4691,16.4748,16.4691,16.4748,40000.0
2007-10-15 14:25:00,29.18,29.2,29.18,29.18,93000.0,16.4748,16.4861,16.4748,16.4748,93000.0
2007-10-15 14:30:00,29.18,29.2,29.17,29.2,30200.0,16.4748,16.4861,16.4691,16.4861,30200.0
2007-10-15 14:35:00,29.2,29.2,29.18,29.2,44600.0,16.4861,16.4861,16.4748,16.4861,44600.0
2007-10-15 14:40:00,29.2,29.21,29.19,29.21,32200.0,16.4861,16.4917,16.4804,16.4917,32200.0
2007-10-15 14:45:00,29.21,29.25,29.2,29.24,112800.0,16.4917,16.5143,16.4861,16.5087,112800.0
2007-10-15 14:50:00,29.24,29.25,29.19,29.2,60200.0,16.5087,16.5143,16.4804,16.4861,60200.0
2007-10-15 14:55:00,29.2,29.24,29.2,29.23,72400.0,16.4861,16.5087,16.4861,16.503,72400.0
2007-10-15 15:00:00,29.23,29.25,29.22,29.25,50400.0,16.503,16.5143,16.4974,16.5143,50400.0
2007-10-15 15:05:00,29.25,29.26,29.25,29.25,33200.0,16.5143,16.52,16.5143,16.5143,33200.0
2007-10-15 15:10:00,29.25,29.25,29.24,29.25,93400.0,16.5143,16.5143,16.5087,16.5143,93400.0
2007-10-15 15:15:00,29.25,29.27,29.24,29.27,80800.0,16.5143,16.5256,16.5087,16.5256,80800.0
2007-10-15 15:20:00,29.27,29.28,29.25,29.25,104200.0,16.5256,16.5312,16.5143,16.5143,104200.0
2007-10-15 15:25:00,29.25,29.25,29.22,29.25,49600.0,16.5143,16.5143,16.4974,16.5143,49600.0
2007-10-15 15:30:00,29.25,29.27,29.24,29.24,57800.0,16.5143,16.5256,16.5087,16.5087,57800.0
2007-10-15 15:35:00,29.24,29.25,29.21,29.21,83800.0,16.5087,16.5143,16.4917,16.4917,83800.0
2007-10-15 15:40:00,29.21,29.24,29.18,29.24,62000.0,16.4917,16.5087,16.4748,16.5087,62000.0
2007-10-15 15:45:00,29.24,29.28,29.24,29.27,101800.0,16.5087,16.5312,16.5087,16.5256,101800.0
2007-10-15 15:50:00,29.28,29.28,29.25,29.25,62400.0,16.5312,16.5312,16.5143,16.5143,62400.0
2007-10-15 15:55:00,29.25,29.26,29.23,29.25,119600.0,16.5143,16.52,16.503,16.5143,119600.0
2007-10-16 09:30:00,29.15,29.22,29.14,29.18,50400.0,16.4578,16.4974,16.4522,16.4748,50400.0
2007-10-16 09:35:00,29.18,29.21,29.13,29.18,29800.0,16.4748,16.4917,16.4466,16.4748,29800.0
2007-10-16 09:40:00,29.17,29.18,29.14,29.18,26200.0,16.4691,16.4748,16.4522,16.4748,26200.0
2007-10-16 09:45:00,29.17,29.19,29.16,29.16,28200.0,16.4691,16.4804,16.4635,16.4635,28200.0
2007-10-16 09:50:00,29.16,29.18,29.14,29.15,18200.0,16.4635,16.4748,16.4522,16.4578,18200.0
2007-10-16 09:55:00,29.15,29.16,29.13,29.15,12600.0,16.4578,16.4635,16.4466,16.4578,12600.0
2007-10-16 10:00:00,29.15,29.24,29.15,29.24,55600.0,16.4578,16.5087,16.4578,16.5087,55600.0
2007-10-16 10:05:00,29.24,29.28,29.24,29.27,51200.0,16.5087,16.5312,16.5087,16.5256,51200.0
2007-10-16 10:10:00,29.28,29.28,29.22,29.22,30400.0,16.5312,16.5312,16.4974,16.4974,30400.0
2007-10-16 10:15:00,29.22,29.25,29.16,29.24,63800.0,16.4974,16.5143,16.4635,16.5087,63800.0
2007-10-16 10:20:00,29.25,29.29,29.25,29.28,29400.0,16.5143,16.5369,16.5143,16.5312,29400.0
2007-10-16 10:25:00,29.28,29.3,29.28,29.3,30400.0,16.5312,16.5425,16.5312,16.5425,30400.0
2007-10-16 10:30:00,29.3,29.3,29.29,29.3,31800.0,16.5425,16.5425,16.5369,16.5425,31800.0
2007-10-16 10:35:00,29.3,29.31,29.29,29.3,39400.0,16.5425,16.5482,16.5369,16.5425,39400.0
2007-10-16 10:40:00,29.3,29.3,29.2,29.2,96000.0,16.5425,16.5425,16.4861,16.4861,96000.0
2007-10-16 10:45:00,29.2,29.21,29.18,29.2,34800.0,16.4861,16.4917,16.4748,16.4861,34800.0
2007-10-16 10:50:00,29.19,29.22,29.16,29.2,34000.0,16.4804,16.4974,16.4635,16.4861,34000.0
2007-10-16 10:55:00,29.21,29.23,29.19,29.19,22800.0,16.4917,16.503,16.4804,16.4804,22800.0
2007-10-16 11:00:00,29.19,29.19,29.17,29.17,13000.0,16.4804,16.4804,16.4691,16.4691,13000.0
2007-10-16 11:05:00,29.17,29.17,29.15,29.15,38400.0,16.4691,16.4691,16.4578,16.4578,38400.0
2007-10-16 11:10:00,29.15,29.17,29.15,29.16,17000.0,16.4578,16.4691,16.4578,16.4635,17000.0
2007-10-16 11:15:00,29.16,29.16,29.14,29.14,25800.0,16.4635,16.4635,16.4522,16.4522,25800.0
2007-10-16 11:20:00,29.14,29.15,29.12,29.13,28800.0,16.4522,16.4578,16.4409,16.4466,28800.0
2007-10-16 11:25:00,29.12,29.12,29.1,29.11,41000.0,16.4409,16.4409,16.4296,16.4353,41000.0
2007-10-16 11:30:00,29.11,29.18,29.11,29.16,42200.0,16.4353,16.4748,16.4353,16.4635,42200.0
2007-10-16 11:35:00,29.17,29.18,29.16,29.16,25600.0,16.4691,16.4748,16.4635,16.4635,25600.0
2007-10-16 11:40:00,29.16,29.17,29.15,29.17,22600.0,16.4635,16.4691,16.4578,16.4691,22600.0
2007-10-16 11:45:00,29.17,29.17,29.14,29.14,26800.0,16.4691,16.4691,16.4522,16.4522,26800.0
2007-10-16 11:50:00,29.14,29.17,29.14,29.16,39200.0,16.4522,16.4691,16.4522,16.4635,39200.0
2007-10-16 11:55:00,29.16,29.17,29.13,29.13,72000.0,16.4635,16.4691,16.4466,16.4466,72000.0
2007-10-16 12:00:00,29.13,29.14,29.08,29.08,55000.0,16.4466,16.4522,16.4183,16.4183,55000.0
2007-10-16 12:05:00,29.08,29.1,29.08,29.09,19000.0,16.4183,16.4296,16.4183,16.424,19000.0
2007-10-16 12:10:00,29.09,29.09,29.07,29.09,60800.0,16.424,16.424,16.4127,16.424,60800.0
2007-10-16 12:15:00,29.08,29.1,29.08,29.09,50600.0,16.4183,16.4296,16.4183,16.424,50600.0
2007-10-16 12:20:00,29.09,29.11,29.09,29.11,63600.0,16.424,16.4353,16.424,16.4353,63600.0
2007-10-16 12:25:00,29.11,29.11,29.1,29.11,26200.0,16.4353,16.4353,16.4296,16.4353,26200.0
2007-10-16 12:30:00,29.1,29.11,29.09,29.11,35800.0,16.4296,16.4353,16.424,16.4353,35800.0
2007-10-16 12:35:00,29.1,29.1,29.05,29.05,73400.0,16.4296,16.4296,16.4014,16.4014,73400.0
2007-10-16 12:40:00,29.07,29.07,29.03,29.04,105600.0,16.4127,16.4127,16.3901,16.3957,105600.0
2007-10-16 12:45:00,29.04,29.07,29.04,29.07,17200.0,16.3957,16.4127,16.3957,16.4127,17200.0
2007-10-16 12:50:00,29.07,29.1,29.07,29.09,14400.0,16.4127,16.4296,16.4127,16.424,14400.0
2007-10-16 12:55:00,29.09,29.09,29.08,29.08,20000.0,16.424,16.424,16.4183,16.4183,20000.0
2007-10-16 13:00:00,29.08,29.1,29.04,29.04,43000.0,16.4183,16.4296,16.3957,16.3957,43000.0
2007-10-16 13:05:00,29.04,29.05,29.02,29.04,36600.0,16.3957,16.4014,16.3844,16.3957,36600.0
2007-10-16 13:10:00,29.04,29.05,29.03,29.05,32600.0,16.3957,16.4014,16.3901,16.4014,32600.0
2007-10-16 13:15:00,29.05,29.07,29.03,29.07,47000.0,16.4014,16.4127,16.3901,16.4127,47000.0
2007-10-16 13:20:00,29.07,29.08,29.06,29.06,18200.0,16.4127,16.4183,16.407,16.407,18200.0
2007-10-16 13:25:00,29.06,29.08,29.06,29.06,26800.0,16.407,16.4183,16.407,16.407,26800.0
2007-10-16 13:30:00,29.06,29.06,29.03,29.05,36800.0,16.407,16.407,16.3901,16.4014,36800.0
2007-10-16 13:35:00,29.05,29.11,29.05,29.11,59000.0,16.4014,16.4353,16.4014,16.4353,59000.0
2007-10-16 13:40:00,29.11,29.13,29.1,29.13,34800.0,16.4353,16.4466,16.4296,16.4466,34800.0
2007-10-16 13:45:00,29.13,29.14,29.1,29.11,40400.0,16.4466,16.4522,16.4296,16.4353,40400.0
2007-10-16 13:50:00,29.11,29.12,29.1,29.12,23200.0,16.4353,16.4409,16.4296,16.4409,23200.0
2007-10-16 13:55:00,29.13,29.13,29.11,29.12,30200.0,16.4466,16.4466,16.4353,16.4409,30200.0
2007-10-16 14:00:00,29.12,29.13,29.11,29.12,37200.0,16.4409,16.4466,16.4353,16.4409,37200.0
2007-10-16 14:05:00,29.13,29.17,29.11,29.16,57600.0,16.4466,16.4691,16.4353,16.4635,57600.0
2007-10-16 14:10:00,29.16,29.2,29.15,29.18,60000.0,16.4635,16.4861,16.4578,16.4748,60000.0
2007-10-16 14:15:00,29.18,29.19,29.17,29.17,32000.0,16.4748,16.4804,16.4691,16.4691,32000.0
2007-10-16 14:20:00,29.17,29.19,29.17,29.17,24800.0,16.4691,16.4804,16.4691,16.4691,24800.0
2007-10-16 14:25:00,29.17,29.2,29.17,29.19,50000.0,16.4691,16.4861,16.4691,16.4804,50000.0
2007-10-16 14:30:00,29.18,29.2,29.13,29.14,37600.0,16.4748,16.4861,16.4466,16.4522,37600.0
2007-10-16 14:35:00,29.14,29.16,29.14,29.15,42800.0,16.4522,16.4635,16.4522,16.4578,42800.0
2007-10-16 14:40:00,29.15,29.18,29.15,29.18,32600.0,16.4578,16.4748,16.4578,16.4748,32600.0
2007-10-16 14:45:00,29.18,29.18,29.16,29.16,55600.0,16.4748,16.4748,16.4635,16.4635,55600.0
2007-10-16 14:50:00,29.16,29.18,29.15,29.16,40200.0,16.4635,16.4748,16.4578,16.4635,40200.0
2007-10-16 14:55:00,29.15,29.16,29.14,29.15,33800.0,16.4578,16.4635,16.4522,16.4578,33800.0
2007-10-16 15:00:00,29.15,29.17,29.15,29.15,23200.0,16.4578,16.4691,16.4578,16.4578,23200.0
2007-10-16 15:05:00,29.15,29.15,29.1,29.12,42400.0,16.4578,16.4578,16.4296,16.4409,42400.0
2007-10-16 15:10:00,29.12,29.14,29.11,29.14,24200.0,16.4409,16.4522,16.4353,16.4522,24200.0
2007-10-16 15:15:00,29.14,29.16,29.1,29.1,47000.0,16.4522,16.4635,16.4296,16.4296,47000.0
2007-10-16 15:20:00,29.11,29.13,29.11,29.12,42000.0,16.4353,16.4466,16.4353,16.4409,42000.0
2007-10-16 15:25:00,29.11,29.15,29.11,29.13,53400.0,16.4353,16.4578,16.4353,16.4466,53400.0
2007-10-16 15:30:00,29.13,29.13,29.09,29.1,87400.0,16.4466,16.4466,16.424,16.4296,87400.0
2007-10-16 15:35:00,29.1,29.13,29.08,29.13,94000.0,16.4296,16.4466,16.4183,16.4466,94000.0
2007-10-16 15:40:00,29.13,29.14,29.1,29.14,58800.0,16.4466,16.4522,16.4296,16.4522,58800.0
2007-10-16 15:45:00,29.14,29.14,29.11,29.13,40000.0,16.4522,16.4522,16.4353,16.4466,40000.0
2007-10-16 15:50:00,29.13,29.17,29.12,29.17,67400.0,16.4466,16.4691,16.4409,16.4691,67400.0
2007-10-16 15:55:00,29.17,29.17,29.11,29.13,72000.0,16.4691,16.4691,16.4353,16.4466,72000.0
2007-10-17 09:30:00,29.25,29.25,29.1,29.11,45200.0,16.5143,16.5143,16.4296,16.4353,45200.0
2007-10-17 09:35:00,29.13,29.25,29.13,29.17,35400.0,16.4466,16.5143,16.4466,16.4691,35400.0
2007-10-17 09:40:00,29.17,29.18,29.14,29.14,21000.0,16.4691,16.4748,16.4522,16.4522,21000.0
2007-10-17 09:45:00,29.14,29.17,29.11,29.12,39800.0,16.4522,16.4691,16.4353,16.4409,39800.0
2007-10-17 09:50:00,29.14,29.17,29.13,29.13,23000.0,16.4522,16.4691,16.4466,16.4466,23000.0
2007-10-17 09:55:00,29.13,29.17,29.13,29.14,17200.0,16.4466,16.4691,16.4466,16.4522,17200.0
2007-10-17 10:00:00,29.15,29.17,29.11,29.16,73600.0,16.4578,16.4691,16.4353,16.4635,73600.0
2007-10-17 10:05:00,29.17,29.18,29.13,29.17,100400.0,16.4691,16.4748,16.4466,16.4691,100400.0
2007-10-17 10:10:00,29.15,29.18,29.15,29.17,57200.0,16.4578,16.4748,16.4578,16.4691,57200.0
2007-10-17 10:15:00,29.17,29.22,29.17,29.18,92800.0,16.4691,16.4974,16.4691,16.4748,92800.0
2007-10-17 10:20:00,29.17,29.18,29.13,29.14,32000.0,16.4691,16.4748,16.4466,16.4522,32000.0
2007-10-17 10:25:00,29.14,29.17,29.11,29.15,94600.0,16.4522,16.4691,16.4353,16.4578,94600.0
2007-10-17 10:30:00,29.14,29.18,29.13,29.16,45200.0,16.4522,16.4748,16.4466,16.4635,45200.0
2007-10-17 10:35:00,29.16,29.18,29.14,29.16,65200.0,16.4635,16.4748,16.4522,16.4635,65200.0
2007-10-17 10:40:00,29.15,29.18,29.15,29.16,50000.0,16.4578,16.4748,16.4578,16.4635,50000.0
2007-10-17 10:45:00,29.16,29.18,29.15,29.18,37000.0,16.4635,16.4748,16.4578,16.4748,37000.0
2007-10-17 10:50:00,29.18,29.2,29.17,29.18,16200.0,16.4748,16.4861,16.4691,16.4748,16200.0
2007-10-17 10:55:00,29.18,29.18,29.16,29.16,21200.0,16.4748,16.4748,16.4635,16.4635,21200.0
2007-10-17 11:00:00,29.16,29.17,29.14,29.14,71400.0,16.4635,16.4691,16.4522,16.4522,71400.0
2007-10-17 11:05:00,29.14,29.15,29.13,29.14,32400.0,16.4522,16.4578,16.4466,16.4522,32400.0
2007-10-17 11:10:00,29.14,29.14,29.13,29.13,26000.0,16.4522,16.4522,16.4466,16.4466,26000.0
2007-10-17 11:15:00,29.13,29.13,29.11,29.11,29600.0,16.4466,16.4466,16.4353,16.4353,29600.0
2007-10-17 11:20:00,29.11,29.13,29.1,29.11,38000.0,16.4353,16.4466,16.4296,16.4353,38000.0
2007-10-17 11:25:00,29.12,29.12,29.05,29.07,50800.0,16.4409,16.4409,16.4014,16.4127,50800.0
2007-10-17 11:30:00,29.07,29.08,29.06,29.07,26000.0,16.4127,16.4183,16.407,16.4127,26000.0
2007-10-17 11:35:00,29.07,29.07,29.04,29.04,38400.0,16.4127,16.4127,16.3957,16.3957,38400.0
2007-10-17 11:40:00,29.04,29.06,29.04,29.05,36600.0,16.3957,16.407,16.3957,16.4014,36600.0
2007-10-17 11:45:00,29.05,29.05,29.02,29.02,24000.0,16.4014,16.4014,16.3844,16.3844,24000.0
2007-10-17 11:50:00,29.02,29.03,29.0,29.0,44000.0,16.3844,16.3901,16.3732,16.3732,44000.0
2007-10-17 11:55:00,29.0,29.0,28.97,28.97,18800.0,16.3732,16.3732,16.3562,16.3562,18800.0
2007-10-17 12:00:00,28.98,28.98,28.97,28.97,15400.0,16.3619,16.3619,16.3562,16.3562,15400.0
2007-10-17 12:05:00,28.97,28.98,28.96,28.97,14600.0,16.3562,16.3619,16.3506,16.3562,14600.0
2007-10-17 12:10:00,28.96,28.97,28.95,28.96,17000.0,16.3506,16.3562,16.3449,16.3506,17000.0
2007-10-17 12:15:00,28.96,28.98,28.95,28.95,22200.0,16.3506,16.3619,16.3449,16.3449,22200.0
2007-10-17 12:20:00,28.95,28.96,28.92,28.92,31400.0,16.3449,16.3506,16.328,16.328,31400.0
2007-10-17 12:25:00,28.91,28.92,28.87,28.89,34600.0,16.3223,16.328,16.2998,16.3111,34600.0
2007-10-17 12:30:00,28.89,28.91,28.88,28.9,40000.0,16.3111,16.3223,16.3054,16.3167,40000.0
2007-10-17 12:35:00,28.91,28.92,28.9,28.91,34000.0,16.3223,16.328,16.3167,16.3223,34000.0
2007-10-17 12:40:00,28.92,28.93,28.91,28.92,30200.0,16.328,16.3336,16.3223,16.328,30200.0
2007-10-17 12:45:00,28.92,28.93,28.91,28.93,28200.0,16.328,16.3336,16.3223,16.3336,28200.0
2007-10-17 12:50:00,28.93,28.96,28.92,28.92,30000.0,16.3336,16.3506,16.328,16.328,30000.0
2007-10-17 12:55:00,28.93,28.93,28.88,28.9,55600.0,16.3336,16.3336,16.3054,16.3167,55600.0
2007-10-17 13:00:00,28.9,28.91,28.88,28.88,38800.0,16.3167,16.3223,16.3054,16.3054,38800.0
2007-10-17 13:05:00,28.88,28.88,28.84,28.84,46600.0,16.3054,16.3054,16.2828,16.2828,46600.0
2007-10-17 13:10:00,28.85,28.86,28.83,28.84,56200.0,16.2885,16.2941,16.2772,16.2828,56200.0
2007-10-17 13:15:00,28.85,28.86,28.83,28.84,46000.0,16.2885,16.2941,16.2772,16.2828,46000.0
2007-10-17 13:20:00,28.84,28.86,28.83,28.84,50000.0,16.2828,16.2941,16.2772,16.2828,50000.0
2007-10-17 13:25:00,28.83,28.85,28.83,28.85,37800.0,16.2772,16.2885,16.2772,16.2885,37800.0
2007-10-17 13:30:00,28.85,28.89,28.84,28.87,37800.0,16.2885,16.3111,16.2828,16.2998,37800.0
2007-10-17 13:35:00,28.87,28.89,28.85,28.85,35600.0,16.2998,16.3111,16.2885,16.2885,35600.0
2007-10-17 13:40:00,28.85,28.86,28.84,28.84,39600.0,16.2885,16.2941,16.2828,16.2828,39600.0
2007-10-17 13:45:00,28.84,28.85,28.83,28.84,47600.0,16.2828,16.2885,16.2772,16.2828,47600.0
2007-10-17 13:50:00,28.83,28.84,28.8,28.82,77800.0,16.2772,16.2828,16.2602,16.2715,77800.0
2007-10-17 13:55:00,28.81,28.83,28.81,28.83,32000.0,16.2659,16.2772,16.2659,16.2772,32000.0
2007-10-17 14:00:00,28.82,28.83,28.79,28.79,54400.0,16.2715,16.2772,16.2546,16.2546,54400.0
2007-10-17 14:05:00,28.78,28.82,28.78,28.82,42600.0,16.2489,16.2715,16.2489,16.2715,42600.0
2007-10-17 14:10:00,28.83,28.86,28.79,28.82,71400.0,16.2772,16.2941,16.2546,16.2715,71400.0
2007-10-17 14:15:00,28.82,28.82,28.79,28.82,45200.0,16.2715,16.2715,16.2546,16.2715,45200.0
2007-10-17 14:20:00,28.81,28.82,28.78,28.78,46200.0,16.2659,16.2715,16.2489,16.2489,46200.0
2007-10-17 14:25:00,28.78,28.83,28.76,28.82,73200.0,16.2489,16.2772,16.2377,16.2715,73200.0
2007-10-17 14:30:00,28.82,28.82,28.79,28.8,63800.0,16.2715,16.2715,16.2546,16.2602,63800.0
2007-10-17 14:35:00,28.8,28.83,28.79,28.82,65800.0,16.2602,16.2772,16.2546,16.2715,65800.0
2007-10-17 14:40:00,28.83,28.87,28.83,28.87,72400.0,16.2772,16.2998,16.2772,16.2998,72400.0
2007-10-17 14:45:00,28.86,28.87,28.86,28.86,48200.0,16.2941,16.2998,16.2941,16.2941,48200.0
2007-10-17 14:50:00,28.87,28.87,28.86,28.86,43200.0,16.2998,16.2998,16.2941,16.2941,43200.0
2007-10-17 14:55:00,28.86,28.88,28.86,28.86,72000.0,16.2941,16.3054,16.2941,16.2941,72000.0
2007-10-17 15:00:00,28.86,28.89,28.85,28.86,50600.0,16.2941,16.3111,16.2885,16.2941,50600.0
2007-10-17 15:05:00,28.86,28.9,28.85,28.87,66400.0,16.2941,16.3167,16.2885,16.2998,66400.0
2007-10-17 15:10:00,28.87,28.87,28.86,28.86,52800.0,16.2998,16.2998,16.2941,16.2941,52800.0
2007-10-17 15:15:00,28.87,28.91,28.86,28.9,66800.0,16.2998,16.3223,16.2941,16.3167,66800.0
2007-10-17 15:20:00,28.88,28.89,28.86,28.86,64600.0,16.3054,16.3111,16.2941,16.2941,64600.0
2007-10-17 15:25:00,28.86,28.86,28.85,28.85,53600.0,16.2941,16.2941,16.2885,16.2885,53600.0
2007-10-17 15:30:00,28.85,28.85,28.79,28.8,71200.0,16.2885,16.2885,16.2546,16.2602,71200.0
2007-10-17 15:35:00,28.8,28.86,28.8,28.8,105800.0,16.2602,16.2941,16.2602,16.2602,105800.0
2007-10-17 15:40:00,28.8,28.82,28.8,28.81,86000.0,16.2602,16.2715,16.2602,16.2659,86000.0
2007-10-17 15:45:00,28.82,28.82,28.78,28.8,88400.0,16.2715,16.2715,16.2489,16.2602,88400.0
2007-10-17 15:50:00,28.8,28.84,28.79,28.84,96800.0,16.2602,16.2828,16.2546,16.2828,96800.0
2007-10-17 15:55:00,28.85,28.93,28.84,28.91,166000.0,16.2885,16.3336,16.2828,16.3223,166000.0
2007-10-18 09:30:00,28.82,28.92,28.76,28.86,46600.0,16.2715,16.328,16.2377,16.2941,46600.0
2007-10-18 09:35:00,28.87,28.95,28.87,28.92,19600.0,16.2998,16.3449,16.2998,16.328,19600.0
2007-10-18 09:40:00,28.92,28.93,28.86,28.89,28200.0,16.328,16.3336,16.2941,16.3111,28200.0
2007-10-18 09:45:00,28.89,28.89,28.81,28.83,21000.0,16.3111,16.3111,16.2659,16.2772,21000.0
2007-10-18 09:50:00,28.82,28.82,28.8,28.81,22600.0,16.2715,16.2715,16.2602,16.2659,22600.0
2007-10-18 09:55:00,28.81,28.84,28.8,28.81,15200.0,16.2659,16.2828,16.2602,16.2659,15200.0
2007-10-18 10:00:00,28.81,28.83,28.75,28.8,51600.0,16.2659,16.2772,16.232,16.2602,51600.0
2007-10-18 10:05:00,28.78,28.81,28.78,28.8,25800.0,16.2489,16.2659,16.2489,16.2602,25800.0
2007-10-18 10:10:00,28.8,28.8,28.74,28.74,33200.0,16.2602,16.2602,16.2264,16.2264,33200.0
2007-10-18 10:15:00,28.75,28.75,28.72,28.75,32800.0,16.232,16.232,16.2151,16.232,32800.0
2007-10-18 10:20:00,28.74,28.75,28.74,28.74,17800.0,16.2264,16.232,16.2264,16.2264,17800.0
2007-10-18 10:25:00,28.74,28.78,28.73,28.75,10400.0,16.2264,16.2489,16.2207,16.232,10400.0
2007-10-18 10:30:00,28.76,28.77,28.75,28.76,15800.0,16.2377,16.2433,16.232,16.2377,15800.0
2007-10-18 10:35:00,28.77,28.77,28.71,28.71,23400.0,16.2433,16.2433,16.2094,16.2094,23400.0
2007-10-18 10:40:00,28.71,28.72,28.7,28.71,24800.0,16.2094,16.2151,16.2038,16.2094,24800.0
2007-10-18 10:45:00,28.71,28.74,28.7,28.73,25600.0,16.2094,16.2264,16.2038,16.2207,25600.0
2007-10-18 10:50:00,28.74,28.77,28.73,28.75,45800.0,16.2264,16.2433,16.2207,16.232,45800.0
2007-10-18 10:55:00,28.76,28.76,28.72,28.72,8400.0,16.2377,16.2377,16.2151,16.2151,8400.0
2007-10-18 11:00:00,28.71,28.71,28.68,28.68,38200.0,16.2094,16.2094,16.1925,16.1925,38200.0
2007-10-18 11:05:00,28.68,28.72,28.67,28.7,39800.0,16.1925,16.2151,16.1868,16.2038,39800.0
2007-10-18 11:10:00,28.7,28.7,28.65,28.67,25600.0,16.2038,16.2038,16.1756,16.1868,25600.0
2007-10-18 11:15:00,28.66,28.68,28.66,28.67,21600.0,16.1812,16.1925,16.1812,16.1868,21600.0
2007-10-18 11:20:00,28.67,28.68,28.66,28.67,21000.0,16.1868,16.1925,16.1812,16.1868,21000.0
2007-10-18 11:25:00,28.66,28.67,28.65,28.67,28200.0,16.1812,16.1868,16.1756,16.1868,28200.0
2007-10-18 11:30:00,28.66,28.68,28.66,28.67,17800.0,16.1812,16.1925,16.1812,16.1868,17800.0
2007-10-18 11:35:00,28.67,28.68,28.67,28.68,98400.0,16.1868,16.1925,16.1868,16.1925,98400.0
2007-10-18 11:40:00,28.69,28.7,28.66,28.66,18400.0,16.1981,16.2038,16.1812,16.1812,18400.0
2007-10-18 11:45:00,28.66,28.67,28.66,28.66,11200.0,16.1812,16.1868,16.1812,16.1812,11200.0
2007-10-18 11:50:00,28.66,28.68,28.66,28.66,27000.0,16.1812,16.1925,16.1812,16.1812,27000.0
2007-10-18 11:55:00,28.66,28.67,28.63,28.63,58400.0,16.1812,16.1868,16.1643,16.1643,58400.0
2007-10-18 12:00:00,28.63,28.64,28.63,28.64,48200.0,16.1643,16.1699,16.1643,16.1699,48200.0
2007-10-18 12:05:00,28.64,28.64,28.61,28.62,72400.0,16.1699,16.1699,16.153,16.1586,72400.0
2007-10-18 12:10:00,28.62,28.63,28.61,28.61,25200.0,16.1586,16.1643,16.153,16.153,25200.0
2007-10-18 12:15:00,28.61,28.64,28.61,28.63,31800.0,16.153,16.1699,16.153,16.1643,31800.0
2007-10-18 12:20:00,28.63,28.65,28.63,28.64,12800.0,16.1643,16.1756,16.1643,16.1699,12800.0
2007-10-18 12:25:00,28.63,28.64,28.61,28.63,89600.0,16.1643,16.1699,16.153,16.1643,89600.0
2007-10-18 12:30:00,28.64,28.65,28.62,28.63,38600.0,16.1699,16.1756,16.1586,16.1643,38600.0
2007-10-18 12:35:00,28.62,28.65,28.61,28.63,15200.0,16.1586,16.1756,16.153,16.1643,15200.0
2007-10-18 12:40:00,28.63,28.63,28.61,28.63,11800.0,16.1643,16.1643,16.153,16.1643,11800.0
2007-10-18 12:45:00,28.63,28.67,28.63,28.67,36000.0,16.1643,16.1868,16.1643,16.1868,36000.0
2007-10-18 12:50:00,28.67,28.7,28.64,28.64,38000.0,16.1868,16.2038,16.1699,16.1699,38000.0
2007-10-18 12:55:00,28.64,28.64,28.62,28.62,25600.0,16.1699,16.1699,16.1586,16.1586,25600.0
2007-10-18 13:00:00,28.62,28.63,28.61,28.61,17800.0,16.1586,16.1643,16.153,16.153,17800.0
2007-10-18 13:05:00,28.61,28.62,28.61,28.61,11400.0,16.153,16.1586,16.153,16.153,11400.0
2007-10-18 13:10:00,28.61,28.61,28.58,28.59,21800.0,16.153,16.153,16.136,16.1417,21800.0
2007-10-18 13:15:00,28.58,28.62,28.58,28.61,39800.0,16.136,16.1586,16.136,16.153,39800.0
2007-10-18 13:20:00,28.61,28.61,28.59,28.59,18200.0,16.153,16.153,16.1417,16.1417,18200.0
2007-10-18 13:25:00,28.59,28.59,28.57,28.59,35600.0,16.1417,16.1417,16.1304,16.1417,35600.0
2007-10-18 13:30:00,28.58,28.64,28.58,28.64,41000.0,16.136,16.1699,16.136,16.1699,41000.0
2007-10-18 13:35:00,28.65,28.65,28.6,28.6,34200.0,16.1756,16.1756,16.1473,16.1473,34200.0
2007-10-18 13:40:00,28.61,28.61,28.59,28.61,37000.0,16.153,16.153,16.1417,16.153,37000.0
2007-10-18 13:45:00,28.61,28.61,28.59,28.59,90200.0,16.153,16.153,16.1417,16.1417,90200.0
2007-10-18 13:50:00,28.59,28.6,28.58,28.59,34800.0,16.1417,16.1473,16.136,16.1417,34800.0
2007-10-18 13:55:00,28.59,28.6,28.58,28.59,36800.0,16.1417,16.1473,16.136,16.1417,36800.0
2007-10-18 14:00:00,28.58,28.61,28.58,28.61,24400.0,16.136,16.153,16.136,16.153,24400.0
2007-10-18 14:05:00,28.61,28.62,28.6,28.61,32800.0,16.153,16.1586,16.1473,16.153,32800.0
2007-10-18 14:10:00,28.61,28.62,28.6,28.61,23200.0,16.153,16.1586,16.1473,16.153,23200.0
2007-10-18 14:15:00,28.61,28.61,28.59,28.61,57200.0,16.153,16.153,16.1417,16.153,57200.0
2007-10-18 14:20:00,28.61,28.63,28.6,28.62,129000.0,16.153,16.1643,16.1473,16.1586,129000.0
2007-10-18 14:25:00,28.62,28.63,28.62,28.62,65000.0,16.1586,16.1643,16.1586,16.1586,65000.0
2007-10-18 14:30:00,28.62,28.64,28.61,28.62,165200.0,16.1586,16.1699,16.153,16.1586,165200.0
2007-10-18 14:35:00,28.62,28.63,28.61,28.63,47200.0,16.1586,16.1643,16.153,16.1643,47200.0
2007-10-18 14:40:00,28.63,28.67,28.63,28.65,43000.0,16.1643,16.1868,16.1643,16.1756,43000.0
2007-10-18 14:45:00,28.66,28.66,28.63,28.64,61400.0,16.1812,16.1812,16.1643,16.1699,61400.0
2007-10-18 14:50:00,28.64,28.67,28.64,28.67,68200.0,16.1699,16.1868,16.1699,16.1868,68200.0
2007-10-18 14:55:00,28.66,28.7,28.66,28.69,147600.0,16.1812,16.2038,16.1812,16.1981,147600.0
2007-10-18 15:00:00,28.68,28.71,28.68,28.7,98600.0,16.1925,16.2094,16.1925,16.2038,98600.0
2007-10-18 15:05:00,28.7,28.72,28.68,28.71,46000.0,16.2038,16.2151,16.1925,16.2094,46000.0
2007-10-18 15:10:00,28.71,28.73,28.7,28.72,45400.0,16.2094,16.2207,16.2038,16.2151,45400.0
2007-10-18 15:15:00,28.72,28.75,28.72,28.75,66400.0,16.2151,16.232,16.2151,16.232,66400.0
2007-10-18 15:20:00,28.74,28.75,28.74,28.75,73000.0,16.2264,16.232,16.2264,16.232,73000.0
2007-10-18 15:25:00,28.75,28.77,28.75,28.76,68200.0,16.232,16.2433,16.232,16.2377,68200.0
2007-10-18 15:30:00,28.76,28.77,28.75,28.76,121200.0,16.2377,16.2433,16.232,16.2377,121200.0
2007-10-18 15:35:00,28.75,28.79,28.75,28.79,77200.0,16.232,16.2546,16.232,16.2546,77200.0
2007-10-18 15:40:00,28.79,28.8,28.78,28.8,84000.0,16.2546,16.2602,16.2489,16.2602,84000.0
2007-10-18 15:45:00,28.81,28.82,28.79,28.82,87600.0,16.2659,16.2715,16.2546,16.2715,87600.0
2007-10-18 15:50:00,28.82,28.85,28.82,28.84,164800.0,16.2715,16.2885,16.2715,16.2828,164800.0
2007-10-18 15:55:00,28.84,28.89,28.84,28.87,216800.0,16.2828,16.3111,16.2828,16.2998,216800.0
2007-10-19 09:30:00,28.82,28.91,28.75,28.85,517800.0,16.2715,16.3223,16.232,16.2885,517800.0
2007-10-19 09:35:00,28.85,28.86,28.79,28.82,20600.0,16.2885,16.2941,16.2546,16.2715,20600.0
2007-10-19 09:40:00,28.82,28.82,28.75,28.75,44600.0,16.2715,16.2715,16.232,16.232,44600.0
2007-10-19 09:45:00,28.75,28.77,28.68,28.68,54000.0,16.232,16.2433,16.1925,16.1925,54000.0
2007-10-19 09:50:00,28.7,28.74,28.67,28.74,44400.0,16.2038,16.2264,16.1868,16.2264,44400.0
2007-10-19 09:55:00,28.73,28.79,28.72,28.78,31200.0,16.2207,16.2546,16.2151,16.2489,31200.0
2007-10-19 10:00:00,28.77,28.78,28.7,28.72,35000.0,16.2433,16.2489,16.2038,16.2151,35000.0
2007-10-19 10:05:00,28.72,28.74,28.71,28.74,33000.0,16.2151,16.2264,16.2094,16.2264,33000.0
2007-10-19 10:10:00,28.74,28.78,28.72,28.77,23400.0,16.2264,16.2489,16.2151,16.2433,23400.0
2007-10-19 10:15:00,28.76,28.79,28.75,28.79,14600.0,16.2377,16.2546,16.232,16.2546,14600.0
2007-10-19 10:20:00,28.78,28.79,28.77,28.77,18400.0,16.2489,16.2546,16.2433,16.2433,18400.0
2007-10-19 10:25:00,28.77,28.78,28.72,28.73,30800.0,16.2433,16.2489,16.2151,16.2207,30800.0
2007-10-19 10:30:00,28.73,28.73,28.65,28.67,58000.0,16.2207,16.2207,16.1756,16.1868,58000.0
2007-10-19 10:35:00,28.67,28.7,28.65,28.69,34800.0,16.1868,16.2038,16.1756,16.1981,34800.0
2007-10-19 10:40:00,28.68,28.68,28.63,28.64,50400.0,16.1925,16.1925,16.1643,16.1699,50400.0
2007-10-19 10:45:00,28.63,28.66,28.62,28.65,39000.0,16.1643,16.1812,16.1586,16.1756,39000.0
2007-10-19 10:50:00,28.65,28.65,28.6,28.61,45800.0,16.1756,16.1756,16.1473,16.153,45800.0
2007-10-19 10:55:00,28.61,28.61,28.57,28.57,56600.0,16.153,16.153,16.1304,16.1304,56600.0
2007-10-19 11:00:00,28.57,28.58,28.56,28.56,47400.0,16.1304,16.136,16.1247,16.1247,47400.0
2007-10-19 11:05:00,28.57,28.57,28.53,28.54,41600.0,16.1304,16.1304,16.1078,16.1134,41600.0
2007-10-19 11:10:00,28.54,28.54,28.53,28.53,32600.0,16.1134,16.1134,16.1078,16.1078,32600.0
2007-10-19 11:15:00,28.54,28.55,28.52,28.54,87800.0,16.1134,16.1191,16.1022,16.1134,87800.0
2007-10-19 11:20:00,28.54,28.58,28.54,28.58,71400.0,16.1134,16.136,16.1134,16.136,71400.0
2007-10-19 11:25:00,28.58,28.59,28.55,28.59,62000.0,16.136,16.1417,16.1191,16.1417,62000.0
2007-10-19 11:30:00,28.59,28.59,28.53,28.53,44400.0,16.1417,16.1417,16.1078,16.1078,44400.0
2007-10-19 11:35:00,28.53,28.64,28.53,28.63,38000.0,16.1078,16.1699,16.1078,16.1643,38000.0
2007-10-19 11:40:00,28.63,28.69,28.63,28.69,34000.0,16.1643,16.1981,16.1643,16.1981,34000.0
2007-10-19 11:45:00,28.7,28.74,28.68,28.74,57800.0,16.2038,16.2264,16.1925,16.2264,57800.0
2007-10-19 11:50:00,28.74,28.75,28.7,28.7,47000.0,16.2264,16.232,16.2038,16.2038,47000.0
2007-10-19 11:55:00,28.7,28.74,28.7,28.73,23200.0,16.2038,16.2264,16.2038,16.2207,23200.0
2007-10-19 12:00:00,28.73,28.74,28.7,28.72,20200.0,16.2207,16.2264,16.2038,16.2151,20200.0
2007-10-19 12:05:00,28.7,28.71,28.69,28.7,19200.0,16.2038,16.2094,16.1981,16.2038,19200.0
2007-10-19 12:10:00,28.71,28.71,28.68,28.68,30600.0,16.2094,16.2094,16.1925,16.1925,30600.0
2007-10-19 12:15:00,28.68,28.7,28.67,28.67,23400.0,16.1925,16.2038,16.1868,16.1868,23400.0
2007-10-19 12:20:00,28.68,28.69,28.66,28.66,13600.0,16.1925,16.1981,16.1812,16.1812,13600.0
2007-10-19 12:25:00,28.66,28.68,28.65,28.66,15800.0,16.1812,16.1925,16.1756,16.1812,15800.0
2007-10-19 12:30:00,28.67,28.7,28.66,28.7,23400.0,16.1868,16.2038,16.1812,16.2038,23400.0
2007-10-19 12:35:00,28.7,28.71,28.68,28.7,18400.0,16.2038,16.2094,16.1925,16.2038,18400.0
2007-10-19 12:40:00,28.7,28.73,28.7,28.72,31600.0,16.2038,16.2207,16.2038,16.2151,31600.0
2007-10-19 12:45:00,28.71,28.73,28.68,28.68,29600.0,16.2094,16.2207,16.1925,16.1925,29600.0
2007-10-19 12:50:00,28.68,28.69,28.67,28.68,15400.0,16.1925,16.1981,16.1868,16.1925,15400.0
2007-10-19 12:55:00,28.68,28.68,28.65,28.65,15400.0,16.1925,16.1925,16.1756,16.1756,15400.0
2007-10-19 13:00:00,28.66,28.66,28.63,28.64,14000.0,16.1812,16.1812,16.1643,16.1699,14000.0
2007-10-19 13:05:00,28.64,28.67,28.63,28.67,16400.0,16.1699,16.1868,16.1643,16.1868,16400.0
2007-10-19 13:10:00,28.66,28.67,28.64,28.65,12000.0,16.1812,16.1868,16.1699,16.1756,12000.0
2007-10-19 13:15:00,28.65,28.65,28.63,28.63,8600.0,16.1756,16.1756,16.1643,16.1643,8600.0
2007-10-19 13:20:00,28.64,28.64,28.56,28.57,30000.0,16.1699,16.1699,16.1247,16.1304,30000.0
2007-10-19 13:25:00,28.58,28.61,28.58,28.61,15800.0,16.136,16.153,16.136,16.153,15800.0
2007-10-19 13:30:00,28.61,28.63,28.6,28.63,9600.0,16.153,16.1643,16.1473,16.1643,9600.0
2007-10-19 13:35:00,28.61,28.66,28.61,28.63,29800.0,16.153,16.1812,16.153,16.1643,29800.0
2007-10-19 13:40:00,28.63,28.64,28.61,28.63,16600.0,16.1643,16.1699,16.153,16.1643,16600.0
2007-10-19 13:45:00,28.64,28.67,28.63,28.65,23200.0,16.1699,16.1868,16.1643,16.1756,23200.0
2007-10-19 13:50:00,28.65,28.66,28.64,28.64,10200.0,16.1756,16.1812,16.1699,16.1699,10200.0
2007-10-19 13:55:00,28.64,28.65,28.63,28.63,22600.0,16.1699,16.1756,16.1643,16.1643,22600.0
2007-10-19 14:00:00,28.63,28.63,28.59,28.61,19000.0,16.1643,16.1643,16.1417,16.153,19000.0
2007-10-19 14:05:00,28.61,28.61,28.59,28.61,35400.0,16.153,16.153,16.1417,16.153,35400.0
2007-10-19 14:10:00,28.61,28.65,28.58,28.58,62800.0,16.153,16.1756,16.136,16.136,62800.0
2007-10-19 14:15:00,28.58,28.58,28.56,28.56,24000.0,16.136,16.136,16.1247,16.1247,24000.0
2007-10-19 14:20:00,28.56,28.57,28.53,28.56,93000.0,16.1247,16.1304,16.1078,16.1247,93000.0
2007-10-19 14:25:00,28.56,28.57,28.53,28.55,35400.0,16.1247,16.1304,16.1078,16.1191,35400.0
2007-10-19 14:30:00,28.54,28.56,28.53,28.53,21400.0,16.1134,16.1247,16.1078,16.1078,21400.0
2007-10-19 14:35:00,28.53,28.54,28.49,28.5,69400.0,16.1078,16.1134,16.0852,16.0909,69400.0
2007-10-19 14:40:00,28.5,28.51,28.49,28.5,29000.0,16.0909,16.0965,16.0852,16.0909,29000.0
2007-10-19 14:45:00,28.5,28.53,28.49,28.51,29400.0,16.0909,16.1078,16.0852,16.0965,29400.0
2007-10-19 14:50:00,28.5,28.54,28.5,28.53,99400.0,16.0909,16.1134,16.0909,16.1078,99400.0
2007-10-19 14:55:00,28.53,28.54,28.5,28.53,36800.0,16.1078,16.1134,16.0909,16.1078,36800.0
2007-10-19 15:00:00,28.52,28.54,28.52,28.54,37000.0,16.1022,16.1134,16.1022,16.1134,37000.0
2007-10-19 15:05:00,28.54,28.61,28.54,28.61,64000.0,16.1134,16.153,16.1134,16.153,64000.0
2007-10-19 15:10:00,28.61,28.61,28.54,28.54,48200.0,16.153,16.153,16.1134,16.1134,48200.0
2007-10-19 15:15:00,28.54,28.54,28.5,28.52,51800.0,16.1134,16.1134,16.0909,16.1022,51800.0
2007-10-19 15:20:00,28.52,28.52,28.48,28.48,48000.0,16.1022,16.1022,16.0796,16.0796,48000.0
2007-10-19 15:25:00,28.49,28.5,28.47,28.47,47600.0,16.0852,16.0909,16.0739,16.0739,47600.0
2007-10-19 15:30:00,28.46,28.5,28.43,28.49,75200.0,16.0683,16.0909,16.0513,16.0852,75200.0
2007-10-19 15:35:00,28.48,28.56,28.45,28.53,99000.0,16.0796,16.1247,16.0626,16.1078,99000.0
2007-10-19 15:40:00,28.54,28.54,28.45,28.46,78600.0,16.1134,16.1134,16.0626,16.0683,78600.0
2007-10-19 15:45:00,28.45,28.45,28.4,28.41,90400.0,16.0626,16.0626,16.0344,16.04,90400.0
2007-10-19 15:50:00,28.41,28.45,28.41,28.42,87600.0,16.04,16.0626,16.04,16.0457,87600.0
2007-10-19 15:55:00,28.42,28.42,28.35,28.36,175600.0,16.0457,16.0457,16.0062,16.0118,175600.0
2007-10-22 09:30:00,28.2,28.41,28.18,28.36,73800.0,15.9215,16.04,15.9102,16.0118,73800.0
2007-10-22 09:35:00,28.36,28.42,28.25,28.29,80600.0,16.0118,16.0457,15.9497,15.9723,80600.0
2007-10-22 09:40:00,28.3,28.33,28.24,28.24,61800.0,15.9779,15.9949,15.9441,15.9441,61800.0
2007-10-22 09:45:00,28.23,28.24,28.16,28.23,54800.0,15.9384,15.9441,15.8989,15.9384,54800.0
2007-10-22 09:50:00,28.23,28.25,28.17,28.17,73800.0,15.9384,15.9497,15.9045,15.9045,73800.0
2007-10-22 09:55:00,28.17,28.24,28.15,28.23,59600.0,15.9045,15.9441,15.8933,15.9384,59600.0
2007-10-22 10:00:00,28.25,28.27,28.19,28.24,142400.0,15.9497,15.961,15.9158,15.9441,142400.0
2007-10-22 10:05:00,28.24,28.27,28.2,28.25,48800.0,15.9441,15.961,15.9215,15.9497,48800.0
2007-10-22 10:10:00,28.24,28.27,28.23,28.27,62200.0,15.9441,15.961,15.9384,15.961,62200.0
2007-10-22 10:15:00,28.27,28.3,28.22,28.3,67400.0,15.961,15.9779,15.9328,15.9779,67400.0
2007-10-22 10:20:00,28.3,28.35,28.29,28.33,84600.0,15.9779,16.0062,15.9723,15.9949,84600.0
2007-10-22 10:25:00,28.34,28.35,28.32,28.35,30600.0,16.0005,16.0062,15.9892,16.0062,30600.0
2007-10-22 10:30:00,28.35,28.36,28.29,28.31,36800.0,16.0062,16.0118,15.9723,15.9836,36800.0
2007-10-22 10:35:00,28.31,28.31,28.27,28.27,45600.0,15.9836,15.9836,15.961,15.961,45600.0
2007-10-22 10:40:00,28.26,28.3,28.25,28.28,25000.0,15.9554,15.9779,15.9497,15.9667,25000.0
2007-10-22 10:45:00,28.28,28.28,28.25,28.25,34600.0,15.9667,15.9667,15.9497,15.9497,34600.0
2007-10-22 10:50:00,28.25,28.3,28.23,28.24,112600.0,15.9497,15.9779,15.9384,15.9441,112600.0
2007-10-22 10:55:00,28.23,28.25,28.17,28.23,45000.0,15.9384,15.9497,15.9045,15.9384,45000.0
2007-10-22 11:00:00,28.23,28.24,28.22,28.22,24400.0,15.9384,15.9441,15.9328,15.9328,24400.0
2007-10-22 11:05:00,28.22,28.25,28.21,28.24,39800.0,15.9328,15.9497,15.9271,15.9441,39800.0
2007-10-22 11:10:00,28.24,28.24,28.18,28.2,30000.0,15.9441,15.9441,15.9102,15.9215,30000.0
2007-10-22 11:15:00,28.21,28.21,28.18,28.18,26800.0,15.9271,15.9271,15.9102,15.9102,26800.0
2007-10-22 11:20:00,28.18,28.19,28.17,28.18,29400.0,15.9102,15.9158,15.9045,15.9102,29400.0
2007-10-22 11:25:00,28.18,28.21,28.15,28.19,45400.0,15.9102,15.9271,15.8933,15.9158,45400.0
2007-10-22 11:30:00,28.21,28.21,28.18,28.18,45200.0,15.9271,15.9271,15.9102,15.9102,45200.0
2007-10-22 11:35:00,28.18,28.18,28.15,28.16,73200.0,15.9102,15.9102,15.8933,15.8989,73200.0
2007-10-22 11:40:00,28.15,28.16,28.13,28.16,79200.0,15.8933,15.8989,15.882,15.8989,79200.0
2007-10-22 11:45:00,28.15,28.16,28.14,28.15,50800.0,15.8933,15.8989,15.8876,15.8933,50800.0
2007-10-22 11:50:00,28.15,28.16,28.14,28.16,29200.0,15.8933,15.8989,15.8876,15.8989,29200.0
2007-10-22 11:55:00,28.16,28.19,28.14,28.15,63000.0,15.8989,15.9158,15.8876,15.8933,63000.0
2007-10-22 12:00:00,28.16,28.16,28.12,28.12,102200.0,15.8989,15.8989,15.8763,15.8763,102200.0
2007-10-22 12:05:00,28.13,28.13,28.11,28.11,21200.0,15.882,15.882,15.8707,15.8707,21200.0
2007-10-22 12:10:00,28.11,28.11,28.07,28.07,34400.0,15.8707,15.8707,15.8481,15.8481,34400.0
2007-10-22 12:15:00,28.08,28.08,28.04,28.04,34400.0,15.8537,15.8537,15.8311,15.8311,34400.0
2007-10-22 12:20:00,28.05,28.07,28.04,28.05,42800.0,15.8368,15.8481,15.8311,15.8368,42800.0
2007-10-22 12:25:00,28.04,28.07,28.03,28.05,22000.0,15.8311,15.8481,15.8255,15.8368,22000.0
2007-10-22 12:30:00,28.05,28.11,28.05,28.1,23200.0,15.8368,15.8707,15.8368,15.865,23200.0
2007-10-22 12:35:00,28.1,28.11,28.1,28.1,24200.0,15.865,15.8707,15.865,15.865,24200.0
2007-10-22 12:40:00,28.11,28.11,28.09,28.1,13000.0,15.8707,15.8707,15.8594,15.865,13000.0
2007-10-22 12:45:00,28.11,28.18,28.1,28.16,33400.0,15.8707,15.9102,15.865,15.8989,33400.0
2007-10-22 12:50:00,28.16,28.19,28.16,28.17,28400.0,15.8989,15.9158,15.8989,15.9045,28400.0
2007-10-22 12:55:00,28.18,28.19,28.17,28.18,43000.0,15.9102,15.9158,15.9045,15.9102,43000.0
2007-10-22 13:00:00,28.18,28.2,28.17,28.18,17600.0,15.9102,15.9215,15.9045,15.9102,17600.0
2007-10-22 13:05:00,28.18,28.2,28.17,28.18,14600.0,15.9102,15.9215,15.9045,15.9102,14600.0
2007-10-22 13:10:00,28.18,28.18,28.14,28.16,44400.0,15.9102,15.9102,15.8876,15.8989,44400.0
2007-10-22 13:15:00,28.16,28.17,28.14,28.14,48800.0,15.8989,15.9045,15.8876,15.8876,48800.0
2007-10-22 13:20:00,28.15,28.15,28.13,28.13,30200.0,15.8933,15.8933,15.882,15.882,30200.0
2007-10-22 13:25:00,28.14,28.16,28.13,28.14,22200.0,15.8876,15.8989,15.882,15.8876,22200.0
2007-10-22 13:30:00,28.15,28.23,28.14,28.23,129200.0,15.8933,15.9384,15.8876,15.9384,129200.0
2007-10-22 13:35:00,28.24,28.25,28.22,28.22,68600.0,15.9441,15.9497,15.9328,15.9328,68600.0
2007-10-22 13:40:00,28.22,28.23,28.18,28.2,36600.0,15.9328,15.9384,15.9102,15.9215,36600.0
2007-10-22 13:45:00,28.2,28.22,28.18,28.22,18400.0,15.9215,15.9328,15.9102,15.9328,18400.0
2007-10-22 13:50:00,28.22,28.23,28.18,28.19,38600.0,15.9328,15.9384,15.9102,15.9158,38600.0
2007-10-22 13:55:00,28.18,28.2,28.16,28.18,50600.0,15.9102,15.9215,15.8989,15.9102,50600.0
2007-10-22 14:00:00,28.17,28.18,28.16,28.18,41600.0,15.9045,15.9102,15.8989,15.9102,41600.0
2007-10-22 14:05:00,28.18,28.19,28.17,28.18,27200.0,15.9102,15.9158,15.9045,15.9102,27200.0
2007-10-22 14:10:00,28.18,28.18,28.15,28.15,33200.0,15.9102,15.9102,15.8933,15.8933,33200.0
2007-10-22 14:15:00,28.16,28.17,28.15,28.17,25200.0,15.8989,15.9045,15.8933,15.9045,25200.0
2007-10-22 14:20:00,28.17,28.18,28.15,28.17,49400.0,15.9045,15.9102,15.8933,15.9045,49400.0
2007-10-22 14:25:00,28.17,28.17,28.13,28.14,50800.0,15.9045,15.9045,15.882,15.8876,50800.0
2007-10-22 14:30:00,28.13,28.15,28.11,28.13,49400.0,15.882,15.8933,15.8707,15.882,49400.0
2007-10-22 14:35:00,28.14,28.14,28.11,28.13,40800.0,15.8876,15.8876,15.8707,15.882,40800.0
2007-10-22 14:40:00,28.14,28.18,28.13,28.16,46400.0,15.8876,15.9102,15.882,15.8989,46400.0
2007-10-22 14:45:00,28.16,28.16,28.13,28.13,63000.0,15.8989,15.8989,15.882,15.882,63000.0
2007-10-22 14:50:00,28.13,28.13,28.09,28.1,37000.0,15.882,15.882,15.8594,15.865,37000.0
2007-10-22 14:55:00,28.1,28.1,28.06,28.07,37800.0,15.865,15.865,15.8424,15.8481,37800.0
2007-10-22 15:00:00,28.07,28.08,28.04,28.04,76200.0,15.8481,15.8537,15.8311,15.8311,76200.0
2007-10-22 15:05:00,28.04,28.05,28.03,28.03,34800.0,15.8311,15.8368,15.8255,15.8255,34800.0
2007-10-22 15:10:00,28.04,28.05,28.0,28.0,72600.0,15.8311,15.8368,15.8086,15.8086,72600.0
2007-10-22 15:15:00,28.0,28.03,27.97,27.98,95400.0,15.8086,15.8255,15.7916,15.7973,95400.0
2007-10-22 15:20:00,27.97,28.0,27.96,28.0,72800.0,15.7916,15.8086,15.786,15.8086,72800.0
2007-10-22 15:25:00,28.0,28.06,27.98,28.05,65000.0,15.8086,15.8424,15.7973,15.8368,65000.0
2007-10-22 15:30:00,28.06,28.12,28.05,28.12,100800.0,15.8424,15.8763,15.8368,15.8763,100800.0
2007-10-22 15:35:00,28.11,28.13,28.1,28.11,43800.0,15.8707,15.882,15.865,15.8707,43800.0
2007-10-22 15:40:00,28.11,28.11,28.09,28.1,82200.0,15.8707,15.8707,15.8594,15.865,82200.0
2007-10-22 15:45:00,28.1,28.11,28.08,28.09,125800.0,15.865,15.8707,15.8537,15.8594,125800.0
2007-10-22 15:50:00,28.09,28.11,28.08,28.08,116400.0,15.8594,15.8707,15.8537,15.8537,116400.0
2007-10-22 15:55:00,28.09,28.18,28.08,28.17,310600.0,15.8594,15.9102,15.8537,15.9045,310600.0
2007-10-23 09:30:00,28.3,28.39,28.13,28.15,60400.0,15.9779,16.0288,15.882,15.8933,60400.0
2007-10-23 09:35:00,28.15,28.27,28.11,28.27,50000.0,15.8933,15.961,15.8707,15.961,50000.0
2007-10-23 09:40:00,28.26,28.28,28.24,28.27,55200.0,15.9554,15.9667,15.9441,15.961,55200.0
2007-10-23 09:45:00,28.28,28.28,28.25,28.26,54000.0,15.9667,15.9667,15.9497,15.9554,54000.0
2007-10-23 09:50:00,28.25,28.25,28.19,28.2,21200.0,15.9497,15.9497,15.9158,15.9215,21200.0
2007-10-23 09:55:00,28.18,28.23,28.18,28.23,16000.0,15.9102,15.9384,15.9102,15.9384,16000.0
2007-10-23 10:00:00,28.23,28.23,28.18,28.21,22400.0,15.9384,15.9384,15.9102,15.9271,22400.0
2007-10-23 10:05:00,28.21,28.24,28.2,28.21,64800.0,15.9271,15.9441,15.9215,15.9271,64800.0
2007-10-23 10:10:00,28.22,28.24,28.21,28.24,30400.0,15.9328,15.9441,15.9271,15.9441,30400.0
2007-10-23 10:15:00,28.24,28.25,28.18,28.19,69400.0,15.9441,15.9497,15.9102,15.9158,69400.0
2007-10-23 10:20:00,28.19,28.2,28.16,28.16,38800.0,15.9158,15.9215,15.8989,15.8989,38800.0
2007-10-23 10:25:00,28.16,28.25,28.16,28.21,131400.0,15.8989,15.9497,15.8989,15.9271,131400.0
2007-10-23 10:30:00,28.21,28.25,28.2,28.24,77600.0,15.9271,15.9497,15.9215,15.9441,77600.0
2007-10-23 10:35:00,28.24,28.24,28.17,28.18,74400.0,15.9441,15.9441,15.9045,15.9102,74400.0
2007-10-23 10:40:00,28.18,28.23,28.18,28.21,24400.0,15.9102,15.9384,15.9102,15.9271,24400.0
2007-10-23 10:45:00,28.22,28.23,28.2,28.2,64600.0,15.9328,15.9384,15.9215,15.9215,64600.0
2007-10-23 10:50:00,28.21,28.24,28.2,28.2,22600.0,15.9271,15.9441,15.9215,15.9215,22600.0
2007-10-23 10:55:00,28.2,28.24,28.19,28.22,53200.0,15.9215,15.9441,15.9158,15.9328,53200.0
2007-10-23 11:00:00,28.21,28.22,28.2,28.21,21600.0,15.9271,15.9328,15.9215,15.9271,21600.0
2007-10-23 11:05:00,28.22,28.24,28.19,28.23,49000.0,15.9328,15.9441,15.9158,15.9384,49000.0
2007-10-23 11:10:00,28.23,28.24,28.2,28.24,96000.0,15.9384,15.9441,15.9215,15.9441,96000.0
2007-10-23 11:15:00,28.23,28.25,28.22,28.22,26800.0,15.9384,15.9497,15.9328,15.9328,26800.0
2007-10-23 11:20:00,28.23,28.23,28.2,28.22,56800.0,15.9384,15.9384,15.9215,15.9328,56800.0
2007-10-23 11:25:00,28.21,28.21,28.17,28.19,36400.0,15.9271,15.9271,15.9045,15.9158,36400.0
2007-10-23 11:30:00,28.21,28.22,28.17,28.18,31000.0,15.9271,15.9328,15.9045,15.9102,31000.0
2007-10-23 11:35:00,28.18,28.2,28.18,28.19,11800.0,15.9102,15.9215,15.9102,15.9158,11800.0
2007-10-23 11:40:00,28.18,28.2,28.17,28.19,33000.0,15.9102,15.9215,15.9045,15.9158,33000.0
2007-10-23 11:45:00,28.21,28.21,28.17,28.18,36600.0,15.9271,15.9271,15.9045,15.9102,36600.0
2007-10-23 11:50:00,28.18,28.18,28.16,28.16,27400.0,15.9102,15.9102,15.8989,15.8989,27400.0
2007-10-23 11:55:00,28.16,28.16,28.13,28.14,38600.0,15.8989,15.8989,15.882,15.8876,38600.0
2007-10-23 12:00:00,28.14,28.17,28.14,28.16,24800.0,15.8876,15.9045,15.8876,15.8989,24800.0
2007-10-23 12:05:00,28.16,28.16,28.14,28.14,13600.0,15.8989,15.8989,15.8876,15.8876,13600.0
2007-10-23 12:10:00,28.14,28.16,28.13,28.16,11400.0,15.8876,15.8989,15.882,15.8989,11400.0
2007-10-23 12:15:00,28.16,28.16,28.13,28.15,34600.0,15.8989,15.8989,15.882,15.8933,34600.0
2007-10-23 12:20:00,28.15,28.18,28.14,28.17,46800.0,15.8933,15.9102,15.8876,15.9045,46800.0
2007-10-23 12:25:00,28.17,28.18,28.16,28.17,29000.0,15.9045,15.9102,15.8989,15.9045,29000.0
2007-10-23 12:30:00,28.17,28.18,28.15,28.16,47600.0,15.9045,15.9102,15.8933,15.8989,47600.0
2007-10-23 12:35:00,28.17,28.18,28.11,28.13,53400.0,15.9045,15.9102,15.8707,15.882,53400.0
2007-10-23 12:40:00,28.14,28.14,28.1,28.1,36200.0,15.8876,15.8876,15.865,15.865,36200.0
2007-10-23 12:45:00,28.11,28.11,28.07,28.08,47800.0,15.8707,15.8707,15.8481,15.8537,47800.0
2007-10-23 12:50:00,28.08,28.09,28.07,28.08,25800.0,15.8537,15.8594,15.8481,15.8537,25800.0
2007-10-23 12:55:00,28.08,28.08,28.04,28.04,34800.0,15.8537,15.8537,15.8311,15.8311,34800.0
2007-10-23 13:00:00,28.04,28.06,28.02,28.03,52000.0,15.8311,15.8424,15.8199,15.8255,52000.0
2007-10-23 13:05:00,28.04,28.04,28.02,28.03,71600.0,15.8311,15.8311,15.8199,15.8255,71600.0
2007-10-23 13:10:00,28.03,28.05,28.02,28.04,74600.0,15.8255,15.8368,15.8199,15.8311,74600.0
2007-10-23 13:15:00,28.04,28.07,28.03,28.05,50200.0,15.8311,15.8481,15.8255,15.8368,50200.0
2007-10-23 13:20:00,28.06,28.06,28.02,28.02,34200.0,15.8424,15.8424,15.8199,15.8199,34200.0
2007-10-23 13:25:00,28.03,28.03,28.02,28.03,25600.0,15.8255,15.8255,15.8199,15.8255,25600.0
2007-10-23 13:30:00,28.03,28.04,28.02,28.03,50200.0,15.8255,15.8311,15.8199,15.8255,50200.0
2007-10-23 13:35:00,28.04,28.05,28.02,28.02,41400.0,15.8311,15.8368,15.8199,15.8199,41400.0
2007-10-23 13:40:00,28.02,28.03,28.02,28.02,55000.0,15.8199,15.8255,15.8199,15.8199,55000.0
2007-10-23 13:45:00,28.02,28.03,28.02,28.02,46400.0,15.8199,15.8255,15.8199,15.8199,46400.0
2007-10-23 13:50:00,28.02,28.03,28.01,28.01,71400.0,15.8199,15.8255,15.8142,15.8142,71400.0
2007-10-23 13:55:00,28.02,28.03,28.0,28.02,42200.0,15.8199,15.8255,15.8086,15.8199,42200.0
2007-10-23 14:00:00,28.02,28.06,28.0,28.05,67400.0,15.8199,15.8424,15.8086,15.8368,67400.0
2007-10-23 14:05:00,28.06,28.08,28.06,28.06,26800.0,15.8424,15.8537,15.8424,15.8424,26800.0
2007-10-23 14:10:00,28.07,28.1,28.06,28.06,33000.0,15.8481,15.865,15.8424,15.8424,33000.0
2007-10-23 14:15:00,28.06,28.1,28.06,28.06,37200.0,15.8424,15.865,15.8424,15.8424,37200.0
2007-10-23 14:20:00,28.06,28.08,28.06,28.07,29200.0,15.8424,15.8537,15.8424,15.8481,29200.0
2007-10-23 14:25:00,28.08,28.08,28.04,28.05,35000.0,15.8537,15.8537,15.8311,15.8368,35000.0
2007-10-23 14:30:00,28.06,28.07,28.02,28.02,33400.0,15.8424,15.8481,15.8199,15.8199,33400.0
2007-10-23 14:35:00,28.03,28.03,28.01,28.01,34000.0,15.8255,15.8255,15.8142,15.8142,34000.0
2007-10-23 14:40:00,28.02,28.02,28.0,28.02,21400.0,15.8199,15.8199,15.8086,15.8199,21400.0
2007-10-23 14:45:00,28.02,28.06,28.0,28.06,158200.0,15.8199,15.8424,15.8086,15.8424,158200.0
2007-10-23 14:50:00,28.07,28.08,28.06,28.07,29200.0,15.8481,15.8537,15.8424,15.8481,29200.0
2007-10-23 14:55:00,28.07,28.09,28.05,28.05,28800.0,15.8481,15.8594,15.8368,15.8368,28800.0
2007-10-23 15:00:00,28.06,28.06,28.03,28.04,47000.0,15.8424,15.8424,15.8255,15.8311,47000.0
2007-10-23 15:05:00,28.05,28.05,28.01,28.03,33200.0,15.8368,15.8368,15.8142,15.8255,33200.0
2007-10-23 15:10:00,28.03,28.03,28.0,28.01,115200.0,15.8255,15.8255,15.8086,15.8142,115200.0
2007-10-23 15:15:00,28.01,28.03,28.0,28.01,82000.0,15.8142,15.8255,15.8086,15.8142,82000.0
2007-10-23 15:20:00,28.01,28.04,28.0,28.01,68400.0,15.8142,15.8311,15.8086,15.8142,68400.0
2007-10-23 15:25:00,28.0,28.07,28.0,28.07,54200.0,15.8086,15.8481,15.8086,15.8481,54200.0
2007-10-23 15:30:00,28.07,28.08,28.05,28.06,72400.0,15.8481,15.8537,15.8368,15.8424,72400.0
2007-10-23 15:35:00,28.06,28.07,28.02,28.03,45000.0,15.8424,15.8481,15.8199,15.8255,45000.0
2007-10-23 15:40:00,28.03,28.08,28.03,28.06,130600.0,15.8255,15.8537,15.8255,15.8424,130600.0
2007-10-23 15:45:00,28.07,28.07,28.04,28.05,71400.0,15.8481,15.8481,15.8311,15.8368,71400.0
2007-10-23 15:50:00,28.05,28.08,28.04,28.05,111800.0,15.8368,15.8537,15.8311,15.8368,111800.0
2007-10-23 15:55:00,28.05,28.07,28.05,28.07,149600.0,15.8368,15.8481,15.8368,15.8481,149600.0
2007-10-24 09:30:00,28.06,28.07,27.95,28.06,44400.0,15.8424,15.8481,15.7803,15.8424,44400.0
2007-10-24 09:35:00,28.07,28.09,28.0,28.06,38200.0,15.8481,15.8594,15.8086,15.8424,38200.0
2007-10-24 09:40:00,28.06,28.09,28.0,28.0,20400.0,15.8424,15.8594,15.8086,15.8086,20400.0
2007-10-24 09:45:00,28.01,28.07,28.01,28.06,30400.0,15.8142,15.8481,15.8142,15.8424,30400.0
2007-10-24 09:50:00,28.06,28.1,28.05,28.09,33800.0,15.8424,15.865,15.8368,15.8594,33800.0
2007-10-24 09:55:00,28.09,28.09,28.03,28.07,31800.0,15.8594,15.8594,15.8255,15.8481,31800.0
2007-10-24 10:00:00,28.06,28.13,28.04,28.11,61600.0,15.8424,15.882,15.8311,15.8707,61600.0
2007-10-24 10:05:00,28.11,28.15,28.08,28.09,48200.0,15.8707,15.8933,15.8537,15.8594,48200.0
2007-10-24 10:10:00,28.08,28.11,28.07,28.11,26600.0,15.8537,15.8707,15.8481,15.8707,26600.0
2007-10-24 10:15:00,28.11,28.11,28.07,28.09,32000.0,15.8707,15.8707,15.8481,15.8594,32000.0
2007-10-24 10:20:00,28.1,28.13,28.09,28.13,30200.0,15.865,15.882,15.8594,15.882,30200.0
2007-10-24 10:25:00,28.12,28.17,28.08,28.08,46600.0,15.8763,15.9045,15.8537,15.8537,46600.0
2007-10-24 10:30:00,28.08,28.09,27.98,28.0,81400.0,15.8537,15.8594,15.7973,15.8086,81400.0
2007-10-24 10:35:00,28.0,28.02,27.99,28.0,41200.0,15.8086,15.8199,15.8029,15.8086,41200.0
2007-10-24 10:40:00,28.0,28.02,27.99,28.0,36600.0,15.8086,15.8199,15.8029,15.8086,36600.0
2007-10-24 10:45:00,28.01,28.01,27.96,27.96,42000.0,15.8142,15.8142,15.786,15.786,42000.0
2007-10-24 10:50:00,27.97,27.97,27.94,27.95,25800.0,15.7916,15.7916,15.7747,15.7803,25800.0
2007-10-24 10:55:00,27.95,27.97,27.93,27.96,16200.0,15.7803,15.7916,15.769,15.786,16200.0
2007-10-24 11:00:00,27.95,28.0,27.95,28.0,21000.0,15.7803,15.8086,15.7803,15.8086,21000.0
2007-10-24 11:05:00,28.0,28.0,27.89,27.9,66600.0,15.8086,15.8086,15.7465,15.7521,66600.0
2007-10-24 11:10:00,27.9,27.93,27.85,27.88,47600.0,15.7521,15.769,15.7239,15.7408,47600.0
2007-10-24 11:15:00,27.88,27.89,27.77,27.79,69800.0,15.7408,15.7465,15.6787,15.69,69800.0
2007-10-24 11:20:00,27.78,27.82,27.76,27.78,75200.0,15.6844,15.7069,15.6731,15.6844,75200.0
2007-10-24 11:25:00,27.8,27.86,27.78,27.86,41800.0,15.6956,15.7295,15.6844,15.7295,41800.0
2007-10-24 11:30:00,27.86,27.89,27.85,27.89,32400.0,15.7295,15.7465,15.7239,15.7465,32400.0
2007-10-24 11:35:00,27.88,27.9,27.88,27.89,32200.0,15.7408,15.7521,15.7408,15.7465,32200.0
2007-10-24 11:40:00,27.89,27.9,27.86,27.88,164600.0,15.7465,15.7521,15.7295,15.7408,164600.0
2007-10-24 11:45:00,27.87,27.87,27.84,27.85,30400.0,15.7352,15.7352,15.7182,15.7239,30400.0
2007-10-24 11:50:00,27.85,27.88,27.85,27.87,27000.0,15.7239,15.7408,15.7239,15.7352,27000.0
2007-10-24 11:55:00,27.86,27.86,27.8,27.81,26000.0,15.7295,15.7295,15.6956,15.7013,26000.0
2007-10-24 12:00:00,27.8,27.82,27.8,27.8,33000.0,15.6956,15.7069,15.6956,15.6956,33000.0
2007-10-24 12:05:00,27.8,27.83,27.8,27.82,30800.0,15.6956,15.7126,15.6956,15.7069,30800.0
2007-10-24 12:10:00,27.82,27.86,27.81,27.86,38400.0,15.7069,15.7295,15.7013,15.7295,38400.0
2007-10-24 12:15:00,27.86,27.88,27.86,27.86,16000.0,15.7295,15.7408,15.7295,15.7295,16000.0
2007-10-24 12:20:00,27.86,27.88,27.84,27.84,29800.0,15.7295,15.7408,15.7182,15.7182,29800.0
2007-10-24 12:25:00,27.84,27.86,27.84,27.85,63600.0,15.7182,15.7295,15.7182,15.7239,63600.0
2007-10-24 12:30:00,27.84,27.87,27.84,27.85,44200.0,15.7182,15.7352,15.7182,15.7239,44200.0
2007-10-24 12:35:00,27.86,27.87,27.85,27.86,30600.0,15.7295,15.7352,15.7239,15.7295,30600.0
2007-10-24 12:40:00,27.86,27.9,27.85,27.89,17400.0,15.7295,15.7521,15.7239,15.7465,17400.0
2007-10-24 12:45:00,27.89,27.9,27.86,27.87,18200.0,15.7465,15.7521,15.7295,15.7352,18200.0
2007-10-24 12:50:00,27.88,27.9,27.84,27.84,26400.0,15.7408,15.7521,15.7182,15.7182,26400.0
2007-10-24 12:55:00,27.84,27.85,27.83,27.85,19200.0,15.7182,15.7239,15.7126,15.7239,19200.0
2007-10-24 13:00:00,27.85,27.85,27.83,27.83,9800.0,15.7239,15.7239,15.7126,15.7126,9800.0
2007-10-24 13:05:00,27.84,27.85,27.83,27.84,43400.0,15.7182,15.7239,15.7126,15.7182,43400.0
2007-10-24 13:10:00,27.84,27.85,27.83,27.85,44200.0,15.7182,15.7239,15.7126,15.7239,44200.0
2007-10-24 13:15:00,27.85,27.86,27.82,27.83,49800.0,15.7239,15.7295,15.7069,15.7126,49800.0
2007-10-24 13:20:00,27.84,27.84,27.79,27.82,50000.0,15.7182,15.7182,15.69,15.7069,50000.0
2007-10-24 13:25:00,27.81,27.86,27.81,27.86,20400.0,15.7013,15.7295,15.7013,15.7295,20400.0
2007-10-24 13:30:00,27.86,27.89,27.84,27.89,50800.0,15.7295,15.7465,15.7182,15.7465,50800.0
2007-10-24 13:35:00,27.88,27.88,27.81,27.81,29200.0,15.7408,15.7408,15.7013,15.7013,29200.0
2007-10-24 13:40:00,27.81,27.84,27.8,27.81,36800.0,15.7013,15.7182,15.6956,15.7013,36800.0
2007-10-24 13:45:00,27.82,27.86,27.81,27.84,26200.0,15.7069,15.7295,15.7013,15.7182,26200.0
2007-10-24 13:50:00,27.85,27.86,27.83,27.83,26400.0,15.7239,15.7295,15.7126,15.7126,26400.0
2007-10-24 13:55:00,27.83,27.88,27.83,27.87,41800.0,15.7126,15.7408,15.7126,15.7352,41800.0
2007-10-24 14:00:00,27.88,27.9,27.8,27.81,43200.0,15.7408,15.7521,15.6956,15.7013,43200.0
2007-10-24 14:05:00,27.8,27.86,27.8,27.85,26000.0,15.6956,15.7295,15.6956,15.7239,26000.0
2007-10-24 14:10:00,27.85,27.85,27.8,27.81,28000.0,15.7239,15.7239,15.6956,15.7013,28000.0
2007-10-24 14:15:00,27.81,27.88,27.8,27.85,61600.0,15.7013,15.7408,15.6956,15.7239,61600.0
2007-10-24 14:20:00,27.85,27.96,27.85,27.95,70800.0,15.7239,15.786,15.7239,15.7803,70800.0
2007-10-24 14:25:00,27.95,28.03,27.93,28.02,81000.0,15.7803,15.8255,15.769,15.8199,81000.0
2007-10-24 14:30:00,28.02,28.08,27.98,28.08,87000.0,15.8199,15.8537,15.7973,15.8537,87000.0
2007-10-24 14:35:00,28.07,28.07,27.99,28.02,55000.0,15.8481,15.8481,15.8029,15.8199,55000.0
2007-10-24 14:40:00,28.02,28.03,27.97,27.97,51200.0,15.8199,15.8255,15.7916,15.7916,51200.0
2007-10-24 14:45:00,27.98,28.0,27.94,27.97,30600.0,15.7973,15.8086,15.7747,15.7916,30600.0
2007-10-24 14:50:00,27.97,28.0,27.95,27.98,28400.0,15.7916,15.8086,15.7803,15.7973,28400.0
2007-10-24 14:55:00,27.99,28.04,27.95,28.01,55400.0,15.8029,15.8311,15.7803,15.8142,55400.0
2007-10-24 15:00:00,28.0,28.02,27.97,28.0,35800.0,15.8086,15.8199,15.7916,15.8086,35800.0
2007-10-24 15:05:00,28.0,28.02,27.96,28.02,35000.0,15.8086,15.8199,15.786,15.8199,35000.0
2007-10-24 15:10:00,28.02,28.07,28.0,28.04,63200.0,15.8199,15.8481,15.8086,15.8311,63200.0
2007-10-24 15:15:00,28.05,28.05,27.99,28.0,55600.0,15.8368,15.8368,15.8029,15.8086,55600.0
2007-10-24 15:20:00,28.0,28.0,27.96,27.98,31800.0,15.8086,15.8086,15.786,15.7973,31800.0
2007-10-24 15:25:00,27.99,28.05,27.98,28.05,37000.0,15.8029,15.8368,15.7973,15.8368,37000.0
2007-10-24 15:30:00,28.05,28.06,27.95,27.95,63400.0,15.8368,15.8424,15.7803,15.7803,63400.0
2007-10-24 15:35:00,27.95,27.98,27.93,27.95,31400.0,15.7803,15.7973,15.769,15.7803,31400.0
2007-10-24 15:40:00,27.95,27.97,27.94,27.95,63800.0,15.7803,15.7916,15.7747,15.7803,63800.0
2007-10-24 15:45:00,27.95,27.96,27.92,27.94,59600.0,15.7803,15.786,15.7634,15.7747,59600.0
2007-10-24 15:50:00,27.93,28.01,27.91,28.0,78000.0,15.769,15.8142,15.7578,15.8086,78000.0
2007-10-24 15:55:00,28.0,28.06,28.0,28.06,84400.0,15.8086,15.8424,15.8086,15.8424,84400.0
2007-10-25 09:30:00,28.1,28.13,28.06,28.09,48800.0,15.865,15.882,15.8424,15.8594,48800.0
2007-10-25 09:35:00,28.09,28.13,28.08,28.11,31600.0,15.8594,15.882,15.8537,15.8707,31600.0
2007-10-25 09:40:00,28.12,28.16,28.09,28.09,30400.0,15.8763,15.8989,15.8594,15.8594,30400.0
2007-10-25 09:45:00,28.09,28.13,28.03,28.09,29600.0,15.8594,15.882,15.8255,15.8594,29600.0
2007-10-25 09:50:00,28.09,28.14,28.06,28.14,166200.0,15.8594,15.8876,15.8424,15.8876,166200.0
2007-10-25 09:55:00,28.14,28.18,28.13,28.16,65200.0,15.8876,15.9102,15.882,15.8989,65200.0
2007-10-25 10:00:00,28.18,28.25,28.18,28.18,221200.0,15.9102,15.9497,15.9102,15.9102,221200.0
2007-10-25 10:05:00,28.18,28.2,28.11,28.11,44600.0,15.9102,15.9215,15.8707,15.8707,44600.0
2007-10-25 10:10:00,28.12,28.23,28.1,28.23,31800.0,15.8763,15.9384,15.865,15.9384,31800.0
2007-10-25 10:15:00,28.23,28.24,28.21,28.24,42600.0,15.9384,15.9441,15.9271,15.9441,42600.0
2007-10-25 10:20:00,28.23,28.23,28.21,28.22,23200.0,15.9384,15.9384,15.9271,15.9328,23200.0
2007-10-25 10:25:00,28.22,28.22,28.16,28.16,23400.0,15.9328,15.9328,15.8989,15.8989,23400.0
2007-10-25 10:30:00,28.17,28.18,28.11,28.11,56800.0,15.9045,15.9102,15.8707,15.8707,56800.0
2007-10-25 10:35:00,28.11,28.14,28.11,28.13,16600.0,15.8707,15.8876,15.8707,15.882,16600.0
2007-10-25 10:40:00,28.13,28.18,28.11,28.17,27800.0,15.882,15.9102,15.8707,15.9045,27800.0
2007-10-25 10:45:00,28.18,28.18,28.16,28.17,20600.0,15.9102,15.9102,15.8989,15.9045,20600.0
2007-10-25 10:50:00,28.18,28.2,28.17,28.2,212600.0,15.9102,15.9215,15.9045,15.9215,212600.0
2007-10-25 10:55:00,28.2,28.21,28.19,28.19,23200.0,15.9215,15.9271,15.9158,15.9158,23200.0
2007-10-25 11:00:00,28.19,28.2,28.16,28.17,33400.0,15.9158,15.9215,15.8989,15.9045,33400.0
2007-10-25 11:05:00,28.17,28.19,28.17,28.18,18400.0,15.9045,15.9158,15.9045,15.9102,18400.0
2007-10-25 11:10:00,28.18,28.2,28.18,28.18,7800.0,15.9102,15.9215,15.9102,15.9102,7800.0
2007-10-25 11:15:00,28.18,28.2,28.18,28.18,27000.0,15.9102,15.9215,15.9102,15.9102,27000.0
2007-10-25 11:20:00,28.18,28.2,28.18,28.2,8800.0,15.9102,15.9215,15.9102,15.9215,8800.0
2007-10-25 11:25:00,28.18,28.2,28.18,28.2,9000.0,15.9102,15.9215,15.9102,15.9215,9000.0
2007-10-25 11:30:00,28.2,28.22,28.2,28.22,25800.0,15.9215,15.9328,15.9215,15.9328,25800.0
2007-10-25 11:35:00,28.22,28.23,28.2,28.2,39600.0,15.9328,15.9384,15.9215,15.9215,39600.0
2007-10-25 11:40:00,28.2,28.21,28.18,28.2,33600.0,15.9215,15.9271,15.9102,15.9215,33600.0
2007-10-25 11:45:00,28.21,28.22,28.2,28.21,19000.0,15.9271,15.9328,15.9215,15.9271,19000.0
2007-10-25 11:50:00,28.22,28.23,28.21,28.22,16000.0,15.9328,15.9384,15.9271,15.9328,16000.0
2007-10-25 11:55:00,28.22,28.22,28.18,28.18,29800.0,15.9328,15.9328,15.9102,15.9102,29800.0
2007-10-25 12:00:00,28.19,28.21,28.18,28.21,23600.0,15.9158,15.9271,15.9102,15.9271,23600.0
2007-10-25 12:05:00,28.21,28.21,28.19,28.2,10200.0,15.9271,15.9271,15.9158,15.9215,10200.0
2007-10-25 12:10:00,28.2,28.22,28.18,28.21,21800.0,15.9215,15.9328,15.9102,15.9271,21800.0
2007-10-25 12:15:00,28.22,28.22,28.21,28.22,10600.0,15.9328,15.9328,15.9271,15.9328,10600.0
2007-10-25 12:20:00,28.22,28.28,28.21,28.27,35200.0,15.9328,15.9667,15.9271,15.961,35200.0
2007-10-25 12:25:00,28.27,28.28,28.26,28.28,16000.0,15.961,15.9667,15.9554,15.9667,16000.0
2007-10-25 12:30:00,28.27,28.28,28.23,28.24,15800.0,15.961,15.9667,15.9384,15.9441,15800.0
2007-10-25 12:35:00,28.24,28.25,28.24,28.24,23000.0,15.9441,15.9497,15.9441,15.9441,23000.0
2007-10-25 12:40:00,28.25,28.29,28.25,28.28,17000.0,15.9497,15.9723,15.9497,15.9667,17000.0
2007-10-25 12:45:00,28.28,28.3,28.27,28.27,20200.0,15.9667,15.9779,15.961,15.961,20200.0
2007-10-25 12:50:00,28.27,28.29,28.27,28.29,20200.0,15.961,15.9723,15.961,15.9723,20200.0
2007-10-25 12:55:00,28.29,28.3,28.28,28.28,25200.0,15.9723,15.9779,15.9667,15.9667,25200.0
2007-10-25 13:00:00,28.27,28.3,28.27,28.28,38800.0,15.961,15.9779,15.961,15.9667,38800.0
2007-10-25 13:05:00,28.27,28.3,28.23,28.23,55800.0,15.961,15.9779,15.9384,15.9384,55800.0
2007-10-25 13:10:00,28.23,28.24,28.21,28.21,17400.0,15.9384,15.9441,15.9271,15.9271,17400.0
2007-10-25 13:15:00,28.21,28.24,28.21,28.21,19600.0,15.9271,15.9441,15.9271,15.9271,19600.0
2007-10-25 13:20:00,28.2,28.21,28.15,28.15,89400.0,15.9215,15.9271,15.8933,15.8933,89400.0
2007-10-25 13:25:00,28.16,28.17,28.15,28.16,62400.0,15.8989,15.9045,15.8933,15.8989,62400.0
2007-10-25 13:30:00,28.16,28.19,28.16,28.18,53800.0,15.8989,15.9158,15.8989,15.9102,53800.0
2007-10-25 13:35:00,28.18,28.21,28.18,28.2,85400.0,15.9102,15.9271,15.9102,15.9215,85400.0
2007-10-25 13:40:00,28.2,28.22,28.18,28.22,54200.0,15.9215,15.9328,15.9102,15.9328,54200.0
2007-10-25 13:45:00,28.22,28.25,28.2,28.25,52400.0,15.9328,15.9497,15.9215,15.9497,52400.0
2007-10-25 13:50:00,28.26,28.27,28.23,28.24,39000.0,15.9554,15.961,15.9384,15.9441,39000.0
2007-10-25 13:55:00,28.24,28.25,28.23,28.25,38800.0,15.9441,15.9497,15.9384,15.9497,38800.0
2007-10-25 14:00:00,28.25,28.25,28.2,28.25,103400.0,15.9497,15.9497,15.9215,15.9497,103400.0
2007-10-25 14:05:00,28.25,28.26,28.25,28.25,57400.0,15.9497,15.9554,15.9497,15.9497,57400.0
2007-10-25 14:10:00,28.25,28.3,28.25,28.3,69600.0,15.9497,15.9779,15.9497,15.9779,69600.0
2007-10-25 14:15:00,28.3,28.32,28.29,28.32,54000.0,15.9779,15.9892,15.9723,15.9892,54000.0
2007-10-25 14:20:00,28.32,28.34,28.31,28.34,78600.0,15.9892,16.0005,15.9836,16.0005,78600.0
2007-10-25 14:25:00,28.33,28.35,28.32,28.34,74400.0,15.9949,16.0062,15.9892,16.0005,74400.0
2007-10-25 14:30:00,28.35,28.36,28.3,28.31,90600.0,16.0062,16.0118,15.9779,15.9836,90600.0
2007-10-25 14:35:00,28.31,28.35,28.3,28.35,52600.0,15.9836,16.0062,15.9779,16.0062,52600.0
2007-10-25 14:40:00,28.35,28.36,28.34,28.34,87800.0,16.0062,16.0118,16.0005,16.0005,87800.0
2007-10-25 14:45:00,28.33,28.36,28.32,28.33,128800.0,15.9949,16.0118,15.9892,15.9949,128800.0
2007-10-25 14:50:00,28.33,28.39,28.31,28.38,167800.0,15.9949,16.0288,15.9836,16.0231,167800.0
2007-10-25 14:55:00,28.36,28.45,28.36,28.45,97600.0,16.0118,16.0626,16.0118,16.0626,97600.0
2007-10-25 15:00:00,28.45,28.47,28.43,28.45,147800.0,16.0626,16.0739,16.0513,16.0626,147800.0
2007-10-25 15:05:00,28.44,28.45,28.41,28.42,152600.0,16.057,16.0626,16.04,16.0457,152600.0
2007-10-25 15:10:00,28.42,28.44,28.4,28.43,72400.0,16.0457,16.057,16.0344,16.0513,72400.0
2007-10-25 15:15:00,28.43,28.46,28.42,28.46,77000.0,16.0513,16.0683,16.0457,16.0683,77000.0
2007-10-25 15:20:00,28.46,28.47,28.44,28.46,101000.0,16.0683,16.0739,16.057,16.0683,101000.0
2007-10-25 15:25:00,28.46,28.5,28.45,28.46,73800.0,16.0683,16.0909,16.0626,16.0683,73800.0
2007-10-25 15:30:00,28.46,28.48,28.43,28.45,85600.0,16.0683,16.0796,16.0513,16.0626,85600.0
2007-10-25 15:35:00,28.44,28.48,28.44,28.47,104000.0,16.057,16.0796,16.057,16.0739,104000.0
2007-10-25 15:40:00,28.47,28.54,28.47,28.54,128800.0,16.0739,16.1134,16.0739,16.1134,128800.0
2007-10-25 15:45:00,28.54,28.55,28.5,28.54,81800.0,16.1134,16.1191,16.0909,16.1134,81800.0
2007-10-25 15:50:00,28.54,28.56,28.53,28.55,73000.0,16.1134,16.1247,16.1078,16.1191,73000.0
2007-10-25 15:55:00,28.56,28.58,28.48,28.49,239000.0,16.1247,16.136,16.0796,16.0852,239000.0
2007-10-26 09:30:00,28.78,28.8,28.64,28.75,180400.0,16.2489,16.2602,16.1699,16.232,180400.0
2007-10-26 09:35:00,28.75,28.8,28.65,28.79,285000.0,16.232,16.2602,16.1756,16.2546,285000.0
2007-10-26 09:40:00,28.8,28.83,28.78,28.78,229400.0,16.2602,16.2772,16.2489,16.2489,229400.0
2007-10-26 09:45:00,28.78,28.79,28.76,28.76,61400.0,16.2489,16.2546,16.2377,16.2377,61400.0
2007-10-26 09:50:00,28.76,28.84,28.75,28.83,52600.0,16.2377,16.2828,16.232,16.2772,52600.0
2007-10-26 09:55:00,28.83,28.9,28.79,28.83,166600.0,16.2772,16.3167,16.2546,16.2772,166600.0
2007-10-26 10:00:00,28.83,28.88,28.77,28.85,172600.0,16.2772,16.3054,16.2433,16.2885,172600.0
2007-10-26 10:05:00,28.85,28.88,28.83,28.83,39600.0,16.2885,16.3054,16.2772,16.2772,39600.0
2007-10-26 10:10:00,28.84,28.87,28.83,28.85,29400.0,16.2828,16.2998,16.2772,16.2885,29400.0
2007-10-26 10:15:00,28.83,28.88,28.83,28.88,43400.0,16.2772,16.3054,16.2772,16.3054,43400.0
2007-10-26 10:20:00,28.87,28.88,28.84,28.86,90800.0,16.2998,16.3054,16.2828,16.2941,90800.0
2007-10-26 10:25:00,28.87,28.88,28.84,28.86,31800.0,16.2998,16.3054,16.2828,16.2941,31800.0
2007-10-26 10:30:00,28.85,28.85,28.82,28.83,53200.0,16.2885,16.2885,16.2715,16.2772,53200.0
2007-10-26 10:35:00,28.83,28.86,28.83,28.86,65800.0,16.2772,16.2941,16.2772,16.2941,65800.0
2007-10-26 10:40:00,28.85,28.86,28.82,28.83,131200.0,16.2885,16.2941,16.2715,16.2772,131200.0
2007-10-26 10:45:00,28.83,28.87,28.81,28.85,189600.0,16.2772,16.2998,16.2659,16.2885,189600.0
2007-10-26 10:50:00,28.85,28.86,28.83,28.83,150200.0,16.2885,16.2941,16.2772,16.2772,150200.0
2007-10-26 10:55:00,28.83,28.86,28.82,28.85,55600.0,16.2772,16.2941,16.2715,16.2885,55600.0
2007-10-26 11:00:00,28.85,28.87,28.83,28.84,34600.0,16.2885,16.2998,16.2772,16.2828,34600.0
2007-10-26 11:05:00,28.83,28.85,28.83,28.84,207800.0,16.2772,16.2885,16.2772,16.2828,207800.0
2007-10-26 11:10:00,28.83,28.83,28.79,28.8,109600.0,16.2772,16.2772,16.2546,16.2602,109600.0
2007-10-26 11:15:00,28.8,28.8,28.77,28.77,93800.0,16.2602,16.2602,16.2433,16.2433,93800.0
2007-10-26 11:20:00,28.77,28.78,28.75,28.77,59800.0,16.2433,16.2489,16.232,16.2433,59800.0
2007-10-26 11:25:00,28.76,28.84,28.76,28.84,155000.0,16.2377,16.2828,16.2377,16.2828,155000.0
2007-10-26 11:30:00,28.83,28.85,28.78,28.8,97000.0,16.2772,16.2885,16.2489,16.2602,97000.0
2007-10-26 11:35:00,28.8,28.83,28.8,28.83,61400.0,16.2602,16.2772,16.2602,16.2772,61400.0
2007-10-26 11:40:00,28.83,28.84,28.8,28.81,68800.0,16.2772,16.2828,16.2602,16.2659,68800.0
2007-10-26 11:45:00,28.81,28.84,28.81,28.84,23000.0,16.2659,16.2828,16.2659,16.2828,23000.0
2007-10-26 11:50:00,28.84,28.87,28.84,28.86,30800.0,16.2828,16.2998,16.2828,16.2941,30800.0
2007-10-26 11:55:00,28.86,28.86,28.85,28.85,30200.0,16.2941,16.2941,16.2885,16.2885,30200.0
2007-10-26 12:00:00,28.86,28.86,28.83,28.84,45400.0,16.2941,16.2941,16.2772,16.2828,45400.0
2007-10-26 12:05:00,28.84,28.86,28.83,28.85,33600.0,16.2828,16.2941,16.2772,16.2885,33600.0
2007-10-26 12:10:00,28.85,28.88,28.85,28.88,33600.0,16.2885,16.3054,16.2885,16.3054,33600.0
2007-10-26 12:15:00,28.88,28.89,28.85,28.85,54600.0,16.3054,16.3111,16.2885,16.2885,54600.0
2007-10-26 12:20:00,28.85,28.9,28.85,28.9,31400.0,16.2885,16.3167,16.2885,16.3167,31400.0
2007-10-26 12:25:00,28.9,28.92,28.88,28.9,47800.0,16.3167,16.328,16.3054,16.3167,47800.0
2007-10-26 12:30:00,28.9,28.9,28.87,28.87,29600.0,16.3167,16.3167,16.2998,16.2998,29600.0
2007-10-26 12:35:00,28.88,28.88,28.86,28.86,23400.0,16.3054,16.3054,16.2941,16.2941,23400.0
2007-10-26 12:40:00,28.86,28.86,28.81,28.82,38800.0,16.2941,16.2941,16.2659,16.2715,38800.0
2007-10-26 12:45:00,28.82,28.85,28.82,28.83,21800.0,16.2715,16.2885,16.2715,16.2772,21800.0
2007-10-26 12:50:00,28.83,28.84,28.82,28.83,19600.0,16.2772,16.2828,16.2715,16.2772,19600.0
2007-10-26 12:55:00,28.83,28.85,28.81,28.81,13800.0,16.2772,16.2885,16.2659,16.2659,13800.0
2007-10-26 13:00:00,28.82,28.83,28.8,28.82,34200.0,16.2715,16.2772,16.2602,16.2715,34200.0
2007-10-26 13:05:00,28.82,28.85,28.81,28.84,30000.0,16.2715,16.2885,16.2659,16.2828,30000.0
2007-10-26 13:10:00,28.84,28.88,28.83,28.86,42400.0,16.2828,16.3054,16.2772,16.2941,42400.0
2007-10-26 13:15:00,28.88,28.88,28.85,28.85,39800.0,16.3054,16.3054,16.2885,16.2885,39800.0
2007-10-26 13:20:00,28.86,28.87,28.85,28.85,57600.0,16.2941,16.2998,16.2885,16.2885,57600.0
2007-10-26 13:25:00,28.85,28.86,28.85,28.85,29000.0,16.2885,16.2941,16.2885,16.2885,29000.0
2007-10-26 13:30:00,28.85,28.86,28.84,28.86,38200.0,16.2885,16.2941,16.2828,16.2941,38200.0
2007-10-26 13:35:00,28.86,28.86,28.81,28.83,64000.0,16.2941,16.2941,16.2659,16.2772,64000.0
2007-10-26 13:40:00,28.84,28.85,28.83,28.85,34200.0,16.2828,16.2885,16.2772,16.2885,34200.0
2007-10-26 13:45:00,28.85,28.85,28.83,28.84,42200.0,16.2885,16.2885,16.2772,16.2828,42200.0
2007-10-26 13:50:00,28.83,28.85,28.82,28.84,118200.0,16.2772,16.2885,16.2715,16.2828,118200.0
2007-10-26 13:55:00,28.84,28.85,28.82,28.82,97200.0,16.2828,16.2885,16.2715,16.2715,97200.0
2007-10-26 14:00:00,28.82,28.85,28.82,28.85,55000.0,16.2715,16.2885,16.2715,16.2885,55000.0
2007-10-26 14:05:00,28.84,28.86,28.84,28.85,64000.0,16.2828,16.2941,16.2828,16.2885,64000.0
2007-10-26 14:10:00,28.84,28.84,28.81,28.83,45200.0,16.2828,16.2828,16.2659,16.2772,45200.0
2007-10-26 14:15:00,28.84,28.86,28.83,28.84,58800.0,16.2828,16.2941,16.2772,16.2828,58800.0
2007-10-26 14:20:00,28.84,28.86,28.82,28.82,46400.0,16.2828,16.2941,16.2715,16.2715,46400.0
2007-10-26 14:25:00,28.83,28.84,28.82,28.82,48400.0,16.2772,16.2828,16.2715,16.2715,48400.0
2007-10-26 14:30:00,28.82,28.85,28.81,28.83,51000.0,16.2715,16.2885,16.2659,16.2772,51000.0
2007-10-26 14:35:00,28.83,28.85,28.82,28.84,42400.0,16.2772,16.2885,16.2715,16.2828,42400.0
2007-10-26 14:40:00,28.84,28.84,28.84,28.84,21600.0,16.2828,16.2828,16.2828,16.2828,21600.0
2007-10-26 14:45:00,28.84,28.84,28.79,28.79,52400.0,16.2828,16.2828,16.2546,16.2546,52400.0
2007-10-26 14:50:00,28.79,28.84,28.79,28.83,119200.0,16.2546,16.2828,16.2546,16.2772,119200.0
2007-10-26 14:55:00,28.83,28.85,28.83,28.83,116400.0,16.2772,16.2885,16.2772,16.2772,116400.0
2007-10-26 15:00:00,28.83,28.84,28.82,28.82,80800.0,16.2772,16.2828,16.2715,16.2715,80800.0
2007-10-26 15:05:00,28.82,28.82,28.81,28.82,33800.0,16.2715,16.2715,16.2659,16.2715,33800.0
2007-10-26 15:10:00,28.82,28.82,28.78,28.79,70400.0,16.2715,16.2715,16.2489,16.2546,70400.0
2007-10-26 15:15:00,28.78,28.83,28.78,28.82,84600.0,16.2489,16.2772,16.2489,16.2715,84600.0
2007-10-26 15:20:00,28.81,28.83,28.81,28.82,53800.0,16.2659,16.2772,16.2659,16.2715,53800.0
2007-10-26 15:25:00,28.82,28.83,28.82,28.83,40000.0,16.2715,16.2772,16.2715,16.2772,40000.0
2007-10-26 15:30:00,28.83,28.85,28.83,28.83,55400.0,16.2772,16.2885,16.2772,16.2772,55400.0
2007-10-26 15:35:00,28.84,28.84,28.83,28.83,49800.0,16.2828,16.2828,16.2772,16.2772,49800.0
2007-10-26 15:40:00,28.83,28.84,28.82,28.83,58800.0,16.2772,16.2828,16.2715,16.2772,58800.0
2007-10-26 15:45:00,28.83,28.84,28.8,28.81,70200.0,16.2772,16.2828,16.2602,16.2659,70200.0
2007-10-26 15:50:00,28.81,28.86,28.81,28.84,105400.0,16.2659,16.2941,16.2659,16.2828,105400.0
2007-10-26 15:55:00,28.84,28.88,28.83,28.85,136800.0,16.2828,16.3054,16.2772,16.2885,136800.0
2007-10-29 09:30:00,28.85,28.85,28.75,28.75,67000.0,16.2885,16.2885,16.232,16.232,67000.0
2007-10-29 09:35:00,28.75,28.76,28.61,28.63,73800.0,16.232,16.2377,16.153,16.1643,73800.0
2007-10-29 09:40:00,28.62,28.69,28.61,28.64,39000.0,16.1586,16.1981,16.153,16.1699,39000.0
2007-10-29 09:45:00,28.64,28.64,28.56,28.59,65400.0,16.1699,16.1699,16.1247,16.1417,65400.0
2007-10-29 09:50:00,28.6,28.72,28.59,28.71,30000.0,16.1473,16.2151,16.1417,16.2094,30000.0
2007-10-29 09:55:00,28.72,28.75,28.69,28.74,51000.0,16.2151,16.232,16.1981,16.2264,51000.0
2007-10-29 10:00:00,28.74,28.74,28.7,28.71,45000.0,16.2264,16.2264,16.2038,16.2094,45000.0
2007-10-29 10:05:00,28.71,28.72,28.7,28.71,38800.0,16.2094,16.2151,16.2038,16.2094,38800.0
2007-10-29 10:10:00,28.72,28.74,28.7,28.71,29800.0,16.2151,16.2264,16.2038,16.2094,29800.0
2007-10-29 10:15:00,28.71,28.71,28.64,28.64,75800.0,16.2094,16.2094,16.1699,16.1699,75800.0
2007-10-29 10:20:00,28.64,28.67,28.63,28.63,30000.0,16.1699,16.1868,16.1643,16.1643,30000.0
2007-10-29 10:25:00,28.63,28.63,28.6,28.63,31800.0,16.1643,16.1643,16.1473,16.1643,31800.0
2007-10-29 10:30:00,28.61,28.61,28.56,28.59,29000.0,16.153,16.153,16.1247,16.1417,29000.0
2007-10-29 10:35:00,28.6,28.6,28.56,28.58,34200.0,16.1473,16.1473,16.1247,16.136,34200.0
2007-10-29 10:40:00,28.58,28.59,28.57,28.59,15600.0,16.136,16.1417,16.1304,16.1417,15600.0
2007-10-29 10:45:00,28.59,28.63,28.58,28.61,32600.0,16.1417,16.1643,16.136,16.153,32600.0
2007-10-29 10:50:00,28.6,28.61,28.57,28.58,41800.0,16.1473,16.153,16.1304,16.136,41800.0
2007-10-29 10:55:00,28.57,28.65,28.57,28.63,36800.0,16.1304,16.1756,16.1304,16.1643,36800.0
2007-10-29 11:00:00,28.63,28.63,28.59,28.59,30000.0,16.1643,16.1643,16.1417,16.1417,30000.0
2007-10-29 11:05:00,28.59,28.62,28.58,28.6,24600.0,16.1417,16.1586,16.136,16.1473,24600.0
2007-10-29 11:10:00,28.6,28.61,28.6,28.61,13400.0,16.1473,16.153,16.1473,16.153,13400.0
2007-10-29 11:15:00,28.61,28.63,28.61,28.61,16400.0,16.153,16.1643,16.153,16.153,16400.0
2007-10-29 11:20:00,28.61,28.61,28.57,28.58,19200.0,16.153,16.153,16.1304,16.136,19200.0
2007-10-29 11:25:00,28.58,28.58,28.54,28.55,58800.0,16.136,16.136,16.1134,16.1191,58800.0
2007-10-29 11:30:00,28.55,28.6,28.55,28.6,44600.0,16.1191,16.1473,16.1191,16.1473,44600.0
2007-10-29 11:35:00,28.61,28.65,28.6,28.64,38800.0,16.153,16.1756,16.1473,16.1699,38800.0
2007-10-29 11:40:00,28.64,28.65,28.62,28.63,24600.0,16.1699,16.1756,16.1586,16.1643,24600.0
2007-10-29 11:45:00,28.63,28.64,28.62,28.63,11600.0,16.1643,16.1699,16.1586,16.1643,11600.0
2007-10-29 11:50:00,28.63,28.66,28.63,28.65,33000.0,16.1643,16.1812,16.1643,16.1756,33000.0
2007-10-29 11:55:00,28.66,28.66,28.63,28.63,20600.0,16.1812,16.1812,16.1643,16.1643,20600.0
2007-10-29 12:00:00,28.63,28.66,28.63,28.65,18000.0,16.1643,16.1812,16.1643,16.1756,18000.0
2007-10-29 12:05:00,28.65,28.72,28.65,28.72,30600.0,16.1756,16.2151,16.1756,16.2151,30600.0
2007-10-29 12:10:00,28.72,28.73,28.68,28.72,24800.0,16.2151,16.2207,16.1925,16.2151,24800.0
2007-10-29 12:15:00,28.72,28.75,28.71,28.75,26200.0,16.2151,16.232,16.2094,16.232,26200.0
2007-10-29 12:20:00,28.75,28.75,28.73,28.73,20400.0,16.232,16.232,16.2207,16.2207,20400.0
2007-10-29 12:25:00,28.73,28.73,28.7,28.71,20400.0,16.2207,16.2207,16.2038,16.2094,20400.0
2007-10-29 12:30:00,28.71,28.71,28.69,28.7,12200.0,16.2094,16.2094,16.1981,16.2038,12200.0
2007-10-29 12:35:00,28.69,28.69,28.64,28.64,14600.0,16.1981,16.1981,16.1699,16.1699,14600.0
2007-10-29 12:40:00,28.65,28.65,28.63,28.64,12200.0,16.1756,16.1756,16.1643,16.1699,12200.0
2007-10-29 12:45:00,28.64,28.64,28.63,28.63,7800.0,16.1699,16.1699,16.1643,16.1643,7800.0
2007-10-29 12:50:00,28.64,28.66,28.64,28.66,16000.0,16.1699,16.1812,16.1699,16.1812,16000.0
2007-10-29 12:55:00,28.66,28.7,28.65,28.7,77400.0,16.1812,16.2038,16.1756,16.2038,77400.0
2007-10-29 13:00:00,28.68,28.68,28.66,28.66,16000.0,16.1925,16.1925,16.1812,16.1812,16000.0
2007-10-29 13:05:00,28.66,28.67,28.66,28.66,17200.0,16.1812,16.1868,16.1812,16.1812,17200.0
2007-10-29 13:10:00,28.66,28.7,28.66,28.68,26000.0,16.1812,16.2038,16.1812,16.1925,26000.0
2007-10-29 13:15:00,28.68,28.68,28.65,28.66,39200.0,16.1925,16.1925,16.1756,16.1812,39200.0
2007-10-29 13:20:00,28.66,28.7,28.65,28.68,48600.0,16.1812,16.2038,16.1756,16.1925,48600.0
2007-10-29 13:25:00,28.67,28.67,28.66,28.66,25200.0,16.1868,16.1868,16.1812,16.1812,25200.0
2007-10-29 13:30:00,28.66,28.66,28.64,28.65,80000.0,16.1812,16.1812,16.1699,16.1756,80000.0
2007-10-29 13:35:00,28.65,28.7,28.63,28.67,97800.0,16.1756,16.2038,16.1643,16.1868,97800.0
2007-10-29 13:40:00,28.67,28.68,28.65,28.67,40600.0,16.1868,16.1925,16.1756,16.1868,40600.0
2007-10-29 13:45:00,28.67,28.72,28.65,28.72,62400.0,16.1868,16.2151,16.1756,16.2151,62400.0
2007-10-29 13:50:00,28.72,28.8,28.72,28.77,167800.0,16.2151,16.2602,16.2151,16.2433,167800.0
2007-10-29 13:55:00,28.77,28.77,28.68,28.68,32800.0,16.2433,16.2433,16.1925,16.1925,32800.0
2007-10-29 14:00:00,28.69,28.75,28.67,28.68,74600.0,16.1981,16.232,16.1868,16.1925,74600.0
2007-10-29 14:05:00,28.68,28.68,28.65,28.68,23400.0,16.1925,16.1925,16.1756,16.1925,23400.0
2007-10-29 14:10:00,28.68,28.7,28.67,28.7,52200.0,16.1925,16.2038,16.1868,16.2038,52200.0
2007-10-29 14:15:00,28.71,28.71,28.68,28.68,16800.0,16.2094,16.2094,16.1925,16.1925,16800.0
2007-10-29 14:20:00,28.69,28.71,28.68,28.7,24800.0,16.1981,16.2094,16.1925,16.2038,24800.0
2007-10-29 14:25:00,28.7,28.7,28.65,28.66,30200.0,16.2038,16.2038,16.1756,16.1812,30200.0
2007-10-29 14:30:00,28.66,28.66,28.61,28.61,32000.0,16.1812,16.1812,16.153,16.153,32000.0
2007-10-29 14:35:00,28.61,28.62,28.6,28.61,27800.0,16.153,16.1586,16.1473,16.153,27800.0
2007-10-29 14:40:00,28.61,28.61,28.59,28.6,38400.0,16.153,16.153,16.1417,16.1473,38400.0
2007-10-29 14:45:00,28.6,28.6,28.56,28.57,122000.0,16.1473,16.1473,16.1247,16.1304,122000.0
2007-10-29 14:50:00,28.57,28.59,28.54,28.56,89400.0,16.1304,16.1417,16.1134,16.1247,89400.0
2007-10-29 14:55:00,28.56,28.6,28.55,28.58,166600.0,16.1247,16.1473,16.1191,16.136,166600.0
2007-10-29 15:00:00,28.58,28.58,28.56,28.57,51400.0,16.136,16.136,16.1247,16.1304,51400.0
2007-10-29 15:05:00,28.57,28.58,28.56,28.58,16800.0,16.1304,16.136,16.1247,16.136,16800.0
2007-10-29 15:10:00,28.58,28.59,28.57,28.59,40000.0,16.136,16.1417,16.1304,16.1417,40000.0
2007-10-29 15:15:00,28.58,28.6,28.58,28.59,23800.0,16.136,16.1473,16.136,16.1417,23800.0
2007-10-29 15:20:00,28.6,28.6,28.58,28.59,73000.0,16.1473,16.1473,16.136,16.1417,73000.0
2007-10-29 15:25:00,28.59,28.6,28.58,28.59,27000.0,16.1417,16.1473,16.136,16.1417,27000.0
2007-10-29 15:30:00,28.58,28.61,28.58,28.59,58400.0,16.136,16.153,16.136,16.1417,58400.0
2007-10-29 15:35:00,28.6,28.61,28.59,28.6,42000.0,16.1473,16.153,16.1417,16.1473,42000.0
2007-10-29 15:40:00,28.6,28.61,28.57,28.59,58800.0,16.1473,16.153,16.1304,16.1417,58800.0
2007-10-29 15:45:00,28.59,28.61,28.59,28.6,59000.0,16.1417,16.153,16.1417,16.1473,59000.0
2007-10-29 15:50:00,28.6,28.63,28.59,28.6,55800.0,16.1473,16.1643,16.1417,16.1473,55800.0
2007-10-29 15:55:00,28.59,28.61,28.59,28.6,64600.0,16.1417,16.153,16.1417,16.1473,64600.0
2007-10-30 09:30:00,28.61,28.61,28.41,28.46,54200.0,16.153,16.153,16.04,16.0683,54200.0
2007-10-30 09:35:00,28.5,28.57,28.48,28.49,43200.0,16.0909,16.1304,16.0796,16.0852,43200.0
2007-10-30 09:40:00,28.5,28.55,28.47,28.53,33000.0,16.0909,16.1191,16.0739,16.1078,33000.0
2007-10-30 09:45:00,28.52,28.66,28.52,28.63,48400.0,16.1022,16.1812,16.1022,16.1643,48400.0
2007-10-30 09:50:00,28.64,28.65,28.54,28.58,39200.0,16.1699,16.1756,16.1134,16.136,39200.0
2007-10-30 09:55:00,28.58,28.68,28.58,28.67,96800.0,16.136,16.1925,16.136,16.1868,96800.0
2007-10-30 10:00:00,28.67,28.7,28.65,28.66,42000.0,16.1868,16.2038,16.1756,16.1812,42000.0
2007-10-30 10:05:00,28.66,28.67,28.63,28.63,25200.0,16.1812,16.1868,16.1643,16.1643,25200.0
2007-10-30 10:10:00,28.63,28.7,28.63,28.7,30400.0,16.1643,16.2038,16.1643,16.2038,30400.0
2007-10-30 10:15:00,28.68,28.68,28.66,28.68,13000.0,16.1925,16.1925,16.1812,16.1925,13000.0
2007-10-30 10:20:00,28.68,28.68,28.65,28.66,25400.0,16.1925,16.1925,16.1756,16.1812,25400.0
2007-10-30 10:25:00,28.66,28.68,28.65,28.68,15200.0,16.1812,16.1925,16.1756,16.1925,15200.0
2007-10-30 10:30:00,28.68,28.7,28.65,28.7,37000.0,16.1925,16.2038,16.1756,16.2038,37000.0
2007-10-30 10:35:00,28.69,28.73,28.68,28.7,12000.0,16.1981,16.2207,16.1925,16.2038,12000.0
2007-10-30 10:40:00,28.69,28.7,28.68,28.69,11600.0,16.1981,16.2038,16.1925,16.1981,11600.0
2007-10-30 10:45:00,28.69,28.71,28.68,28.7,35000.0,16.1981,16.2094,16.1925,16.2038,35000.0
2007-10-30 10:50:00,28.7,28.7,28.68,28.68,19800.0,16.2038,16.2038,16.1925,16.1925,19800.0
2007-10-30 10:55:00,28.68,28.71,28.66,28.67,29400.0,16.1925,16.2094,16.1812,16.1868,29400.0
2007-10-30 11:00:00,28.67,28.67,28.64,28.65,27000.0,16.1868,16.1868,16.1699,16.1756,27000.0
2007-10-30 11:05:00,28.65,28.66,28.57,28.58,37200.0,16.1756,16.1812,16.1304,16.136,37200.0
2007-10-30 11:10:00,28.59,28.61,28.58,28.61,25600.0,16.1417,16.153,16.136,16.153,25600.0
2007-10-30 11:15:00,28.63,28.67,28.62,28.65,15800.0,16.1643,16.1868,16.1586,16.1756,15800.0
2007-10-30 11:20:00,28.66,28.66,28.63,28.63,10600.0,16.1812,16.1812,16.1643,16.1643,10600.0
2007-10-30 11:25:00,28.63,28.64,28.61,28.63,143400.0,16.1643,16.1699,16.153,16.1643,143400.0
2007-10-30 11:30:00,28.63,28.65,28.62,28.64,25200.0,16.1643,16.1756,16.1586,16.1699,25200.0
2007-10-30 11:35:00,28.64,28.66,28.64,28.66,16000.0,16.1699,16.1812,16.1699,16.1812,16000.0
2007-10-30 11:40:00,28.66,28.68,28.66,28.68,16200.0,16.1812,16.1925,16.1812,16.1925,16200.0
2007-10-30 11:45:00,28.67,28.68,28.66,28.66,26800.0,16.1868,16.1925,16.1812,16.1812,26800.0
2007-10-30 11:50:00,28.65,28.66,28.63,28.66,36400.0,16.1756,16.1812,16.1643,16.1812,36400.0
2007-10-30 11:55:00,28.65,28.71,28.65,28.71,8600.0,16.1756,16.2094,16.1756,16.2094,8600.0
2007-10-30 12:00:00,28.7,28.71,28.7,28.7,13600.0,16.2038,16.2094,16.2038,16.2038,13600.0
2007-10-30 12:05:00,28.7,28.7,28.68,28.68,9800.0,16.2038,16.2038,16.1925,16.1925,9800.0
2007-10-30 12:10:00,28.68,28.69,28.67,28.69,10400.0,16.1925,16.1981,16.1868,16.1981,10400.0
2007-10-30 12:15:00,28.69,28.71,28.68,28.7,14400.0,16.1981,16.2094,16.1925,16.2038,14400.0
2007-10-30 12:20:00,28.7,28.71,28.68,28.69,12600.0,16.2038,16.2094,16.1925,16.1981,12600.0
2007-10-30 12:25:00,28.7,28.71,28.68,28.68,9600.0,16.2038,16.2094,16.1925,16.1925,9600.0
2007-10-30 12:30:00,28.7,28.7,28.64,28.65,25400.0,16.2038,16.2038,16.1699,16.1756,25400.0
2007-10-30 12:35:00,28.65,28.66,28.64,28.64,90200.0,16.1756,16.1812,16.1699,16.1699,90200.0
2007-10-30 12:40:00,28.64,28.64,28.61,28.63,20400.0,16.1699,16.1699,16.153,16.1643,20400.0
2007-10-30 12:45:00,28.61,28.62,28.61,28.61,11600.0,16.153,16.1586,16.153,16.153,11600.0
2007-10-30 12:50:00,28.61,28.64,28.61,28.63,16400.0,16.153,16.1699,16.153,16.1643,16400.0
2007-10-30 12:55:00,28.64,28.66,28.63,28.65,13000.0,16.1699,16.1812,16.1643,16.1756,13000.0
2007-10-30 13:00:00,28.64,28.66,28.64,28.65,13000.0,16.1699,16.1812,16.1699,16.1756,13000.0
2007-10-30 13:05:00,28.66,28.66,28.64,28.65,23200.0,16.1812,16.1812,16.1699,16.1756,23200.0
2007-10-30 13:10:00,28.64,28.65,28.61,28.63,24200.0,16.1699,16.1756,16.153,16.1643,24200.0
2007-10-30 13:15:00,28.63,28.64,28.63,28.63,48400.0,16.1643,16.1699,16.1643,16.1643,48400.0
2007-10-30 13:20:00,28.63,28.64,28.61,28.61,43000.0,16.1643,16.1699,16.153,16.153,43000.0
2007-10-30 13:25:00,28.61,28.61,28.6,28.61,22400.0,16.153,16.153,16.1473,16.153,22400.0
2007-10-30 13:30:00,28.61,28.61,28.6,28.61,17000.0,16.153,16.153,16.1473,16.153,17000.0
2007-10-30 13:35:00,28.61,28.61,28.57,28.61,21000.0,16.153,16.153,16.1304,16.153,21000.0
2007-10-30 13:40:00,28.61,28.65,28.61,28.64,10800.0,16.153,16.1756,16.153,16.1699,10800.0
2007-10-30 13:45:00,28.64,28.66,28.63,28.63,17600.0,16.1699,16.1812,16.1643,16.1643,17600.0
2007-10-30 13:50:00,28.63,28.63,28.62,28.62,15200.0,16.1643,16.1643,16.1586,16.1586,15200.0
2007-10-30 13:55:00,28.62,28.63,28.6,28.61,31600.0,16.1586,16.1643,16.1473,16.153,31600.0
2007-10-30 14:00:00,28.61,28.64,28.6,28.64,23600.0,16.153,16.1699,16.1473,16.1699,23600.0
2007-10-30 14:05:00,28.63,28.65,28.63,28.65,10200.0,16.1643,16.1756,16.1643,16.1756,10200.0
2007-10-30 14:10:00,28.64,28.67,28.64,28.67,9000.0,16.1699,16.1868,16.1699,16.1868,9000.0
2007-10-30 14:15:00,28.67,28.68,28.66,28.66,11600.0,16.1868,16.1925,16.1812,16.1812,11600.0
2007-10-30 14:20:00,28.65,28.68,28.65,28.65,36800.0,16.1756,16.1925,16.1756,16.1756,36800.0
2007-10-30 14:25:00,28.66,28.66,28.65,28.66,8800.0,16.1812,16.1812,16.1756,16.1812,8800.0
2007-10-30 14:30:00,28.66,28.68,28.63,28.67,27000.0,16.1812,16.1925,16.1643,16.1868,27000.0
2007-10-30 14:35:00,28.68,28.7,28.66,28.7,26600.0,16.1925,16.2038,16.1812,16.2038,26600.0
2007-10-30 14:40:00,28.68,28.68,28.67,28.68,24200.0,16.1925,16.1925,16.1868,16.1925,24200.0
2007-10-30 14:45:00,28.68,28.68,28.67,28.67,13400.0,16.1925,16.1925,16.1868,16.1868,13400.0
2007-10-30 14:50:00,28.68,28.7,28.67,28.68,29200.0,16.1925,16.2038,16.1868,16.1925,29200.0
2007-10-30 14:55:00,28.68,28.71,28.68,28.7,22800.0,16.1925,16.2094,16.1925,16.2038,22800.0
2007-10-30 15:00:00,28.71,28.72,28.69,28.72,34200.0,16.2094,16.2151,16.1981,16.2151,34200.0
2007-10-30 15:05:00,28.72,28.75,28.72,28.73,35600.0,16.2151,16.232,16.2151,16.2207,35600.0
2007-10-30 15:10:00,28.73,28.73,28.7,28.71,35000.0,16.2207,16.2207,16.2038,16.2094,35000.0
2007-10-30 15:15:00,28.71,28.73,28.69,28.73,78400.0,16.2094,16.2207,16.1981,16.2207,78400.0
2007-10-30 15:20:00,28.72,28.73,28.71,28.73,58400.0,16.2151,16.2207,16.2094,16.2207,58400.0
2007-10-30 15:25:00,28.72,28.73,28.68,28.68,52800.0,16.2151,16.2207,16.1925,16.1925,52800.0
2007-10-30 15:30:00,28.67,28.71,28.67,28.69,39200.0,16.1868,16.2094,16.1868,16.1981,39200.0
2007-10-30 15:35:00,28.69,28.7,28.68,28.7,53400.0,16.1981,16.2038,16.1925,16.2038,53400.0
2007-10-30 15:40:00,28.69,28.7,28.6,28.61,72200.0,16.1981,16.2038,16.1473,16.153,72200.0
2007-10-30 15:45:00,28.61,28.61,28.55,28.57,48200.0,16.153,16.153,16.1191,16.1304,48200.0
2007-10-30 15:50:00,28.57,28.62,28.57,28.59,128400.0,16.1304,16.1586,16.1304,16.1417,128400.0
2007-10-30 15:55:00,28.59,28.6,28.55,28.59,119000.0,16.1417,16.1473,16.1191,16.1417,119000.0
2007-10-31 09:30:00,28.62,28.75,28.58,28.69,72000.0,16.1586,16.232,16.136,16.1981,72000.0
2007-10-31 09:35:00,28.68,28.68,28.59,28.66,34200.0,16.1925,16.1925,16.1417,16.1812,34200.0
2007-10-31 09:40:00,28.66,28.67,28.57,28.59,28000.0,16.1812,16.1868,16.1304,16.1417,28000.0
2007-10-31 09:45:00,28.6,28.68,28.59,28.66,30400.0,16.1473,16.1925,16.1417,16.1812,30400.0
2007-10-31 09:50:00,28.66,28.72,28.64,28.64,55800.0,16.1812,16.2151,16.1699,16.1699,55800.0
2007-10-31 09:55:00,28.63,28.72,28.63,28.68,36400.0,16.1643,16.2151,16.1643,16.1925,36400.0
2007-10-31 10:00:00,28.7,28.72,28.68,28.68,18400.0,16.2038,16.2151,16.1925,16.1925,18400.0
2007-10-31 10:05:00,28.68,28.73,28.68,28.68,35600.0,16.1925,16.2207,16.1925,16.1925,35600.0
2007-10-31 10:10:00,28.68,28.7,28.65,28.67,12800.0,16.1925,16.2038,16.1756,16.1868,12800.0
2007-10-31 10:15:00,28.67,28.68,28.63,28.64,12600.0,16.1868,16.1925,16.1643,16.1699,12600.0
2007-10-31 10:20:00,28.64,28.66,28.63,28.65,14600.0,16.1699,16.1812,16.1643,16.1756,14600.0
2007-10-31 10:25:00,28.66,28.69,28.65,28.68,13800.0,16.1812,16.1981,16.1756,16.1925,13800.0
2007-10-31 10:30:00,28.68,28.68,28.61,28.61,20800.0,16.1925,16.1925,16.153,16.153,20800.0
2007-10-31 10:35:00,28.61,28.65,28.6,28.63,23600.0,16.153,16.1756,16.1473,16.1643,23600.0
2007-10-31 10:40:00,28.63,28.68,28.61,28.66,12800.0,16.1643,16.1925,16.153,16.1812,12800.0
2007-10-31 10:45:00,28.65,28.67,28.65,28.65,21600.0,16.1756,16.1868,16.1756,16.1756,21600.0
2007-10-31 10:50:00,28.65,28.66,28.65,28.66,15400.0,16.1756,16.1812,16.1756,16.1812,15400.0
2007-10-31 10:55:00,28.65,28.66,28.64,28.65,24800.0,16.1756,16.1812,16.1699,16.1756,24800.0
2007-10-31 11:00:00,28.65,28.66,28.63,28.64,53800.0,16.1756,16.1812,16.1643,16.1699,53800.0
2007-10-31 11:05:00,28.64,28.65,28.64,28.64,13200.0,16.1699,16.1756,16.1699,16.1699,13200.0
2007-10-31 11:10:00,28.64,28.66,28.62,28.66,23200.0,16.1699,16.1812,16.1586,16.1812,23200.0
2007-10-31 11:15:00,28.66,28.67,28.65,28.66,19200.0,16.1812,16.1868,16.1756,16.1812,19200.0
2007-10-31 11:20:00,28.67,28.7,28.67,28.7,12000.0,16.1868,16.2038,16.1868,16.2038,12000.0
2007-10-31 11:25:00,28.7,28.71,28.69,28.71,26800.0,16.2038,16.2094,16.1981,16.2094,26800.0
2007-10-31 11:30:00,28.7,28.75,28.7,28.72,23400.0,16.2038,16.232,16.2038,16.2151,23400.0
2007-10-31 11:35:00,28.73,28.75,28.73,28.73,24000.0,16.2207,16.232,16.2207,16.2207,24000.0
2007-10-31 11:40:00,28.73,28.75,28.72,28.74,21000.0,16.2207,16.232,16.2151,16.2264,21000.0
2007-10-31 11:45:00,28.75,28.75,28.72,28.74,16400.0,16.232,16.232,16.2151,16.2264,16400.0
2007-10-31 11:50:00,28.74,28.75,28.72,28.74,27200.0,16.2264,16.232,16.2151,16.2264,27200.0
2007-10-31 11:55:00,28.74,28.75,28.74,28.75,11400.0,16.2264,16.232,16.2264,16.232,11400.0
2007-10-31 12:00:00,28.75,28.78,28.74,28.77,29200.0,16.232,16.2489,16.2264,16.2433,29200.0
2007-10-31 12:05:00,28.76,28.76,28.73,28.74,17200.0,16.2377,16.2377,16.2207,16.2264,17200.0
2007-10-31 12:10:00,28.74,28.76,28.73,28.76,16600.0,16.2264,16.2377,16.2207,16.2377,16600.0
2007-10-31 12:15:00,28.75,28.76,28.75,28.75,25400.0,16.232,16.2377,16.232,16.232,25400.0
2007-10-31 12:20:00,28.75,28.77,28.75,28.75,19400.0,16.232,16.2433,16.232,16.232,19400.0
2007-10-31 12:25:00,28.75,28.77,28.75,28.75,12800.0,16.232,16.2433,16.232,16.232,12800.0
2007-10-31 12:30:00,28.75,28.77,28.74,28.75,12600.0,16.232,16.2433,16.2264,16.232,12600.0
2007-10-31 12:35:00,28.75,28.75,28.74,28.74,8600.0,16.232,16.232,16.2264,16.2264,8600.0
2007-10-31 12:40:00,28.74,28.74,28.73,28.74,11800.0,16.2264,16.2264,16.2207,16.2264,11800.0
2007-10-31 12:45:00,28.73,28.75,28.73,28.75,16000.0,16.2207,16.232,16.2207,16.232,16000.0
2007-10-31 12:50:00,28.75,28.75,28.74,28.74,11600.0,16.232,16.232,16.2264,16.2264,11600.0
2007-10-31 12:55:00,28.74,28.75,28.74,28.75,13800.0,16.2264,16.232,16.2264,16.232,13800.0
2007-10-31 13:00:00,28.75,28.75,28.74,28.75,6800.0,16.232,16.232,16.2264,16.232,6800.0
2007-10-31 13:05:00,28.75,28.75,28.74,28.75,40000.0,16.232,16.232,16.2264,16.232,40000.0
2007-10-31 13:10:00,28.74,28.75,28.73,28.75,16800.0,16.2264,16.232,16.2207,16.232,16800.0
2007-10-31 13:15:00,28.75,28.75,28.74,28.74,7600.0,16.232,16.232,16.2264,16.2264,7600.0
2007-10-31 13:20:00,28.75,28.75,28.73,28.75,54000.0,16.232,16.232,16.2207,16.232,54000.0
2007-10-31 13:25:00,28.75,28.75,28.74,28.74,19000.0,16.232,16.232,16.2264,16.2264,19000.0
2007-10-31 13:30:00,28.75,28.75,28.73,28.74,10400.0,16.232,16.232,16.2207,16.2264,10400.0
2007-10-31 13:35:00,28.74,28.75,28.71,28.71,14400.0,16.2264,16.232,16.2094,16.2094,14400.0
2007-10-31 13:40:00,28.71,28.73,28.7,28.72,11200.0,16.2094,16.2207,16.2038,16.2151,11200.0
2007-10-31 13:45:00,28.72,28.73,28.72,28.72,32200.0,16.2151,16.2207,16.2151,16.2151,32200.0
2007-10-31 13:50:00,28.72,28.73,28.71,28.72,38400.0,16.2151,16.2207,16.2094,16.2151,38400.0
2007-10-31 13:55:00,28.73,28.75,28.72,28.75,33400.0,16.2207,16.232,16.2151,16.232,33400.0
2007-10-31 14:00:00,28.75,28.75,28.73,28.74,17600.0,16.232,16.232,16.2207,16.2264,17600.0
2007-10-31 14:05:00,28.73,28.79,28.71,28.78,79000.0,16.2207,16.2546,16.2094,16.2489,79000.0
2007-10-31 14:10:00,28.77,28.78,28.71,28.71,79600.0,16.2433,16.2489,16.2094,16.2094,79600.0
2007-10-31 14:15:00,28.75,28.88,28.66,28.81,164800.0,16.232,16.3054,16.1812,16.2659,164800.0
2007-10-31 14:20:00,28.82,28.85,28.7,28.74,124400.0,16.2715,16.2885,16.2038,16.2264,124400.0
2007-10-31 14:25:00,28.75,28.86,28.72,28.78,112200.0,16.232,16.2941,16.2151,16.2489,112200.0
2007-10-31 14:30:00,28.79,28.85,28.78,28.79,53000.0,16.2546,16.2885,16.2489,16.2546,53000.0
2007-10-31 14:35:00,28.79,28.8,28.75,28.8,52000.0,16.2546,16.2602,16.232,16.2602,52000.0
2007-10-31 14:40:00,28.79,28.89,28.79,28.87,58000.0,16.2546,16.3111,16.2546,16.2998,58000.0
2007-10-31 14:45:00,28.88,28.88,28.79,28.83,69200.0,16.3054,16.3054,16.2546,16.2772,69200.0
2007-10-31 14:50:00,28.82,28.92,28.8,28.92,84000.0,16.2715,16.328,16.2602,16.328,84000.0
2007-10-31 14:55:00,28.92,28.95,28.87,28.9,84400.0,16.328,16.3449,16.2998,16.3167,84400.0
2007-10-31 15:00:00,28.9,28.92,28.82,28.85,70000.0,16.3167,16.328,16.2715,16.2885,70000.0
2007-10-31 15:05:00,28.85,28.86,28.8,28.83,63600.0,16.2885,16.2941,16.2602,16.2772,63600.0
2007-10-31 15:10:00,28.83,28.84,28.8,28.8,52600.0,16.2772,16.2828,16.2602,16.2602,52600.0
2007-10-31 15:15:00,28.81,28.82,28.79,28.82,67600.0,16.2659,16.2715,16.2546,16.2715,67600.0
2007-10-31 15:20:00,28.82,28.84,28.77,28.81,160000.0,16.2715,16.2828,16.2433,16.2659,160000.0
2007-10-31 15:25:00,28.81,28.82,28.81,28.81,94800.0,16.2659,16.2715,16.2659,16.2659,94800.0
2007-10-31 15:30:00,28.81,28.82,28.79,28.79,136800.0,16.2659,16.2715,16.2546,16.2546,136800.0
2007-10-31 15:35:00,28.8,28.8,28.78,28.79,68800.0,16.2602,16.2602,16.2489,16.2546,68800.0
2007-10-31 15:40:00,28.79,28.84,28.78,28.81,171800.0,16.2546,16.2828,16.2489,16.2659,171800.0
2007-10-31 15:45:00,28.81,28.84,28.8,28.81,67600.0,16.2659,16.2828,16.2602,16.2659,67600.0
2007-10-31 15:50:00,28.81,28.88,28.81,28.88,136800.0,16.2659,16.3054,16.2659,16.3054,136800.0
2007-10-31 15:55:00,28.89,28.9,28.84,28.88,264400.0,16.3111,16.3167,16.2828,16.3054,264400.0
2007-11-01 09:30:00,28.77,28.88,28.71,28.86,55800.0,16.2433,16.3054,16.2094,16.2941,55800.0
2007-11-01 09:35:00,28.88,28.92,28.73,28.73,40400.0,16.3054,16.328,16.2207,16.2207,40400.0
2007-11-01 09:40:00,28.76,28.8,28.72,28.75,51200.0,16.2377,16.2602,16.2151,16.232,51200.0
2007-11-01 09:45:00,28.74,28.74,28.68,28.71,87800.0,16.2264,16.2264,16.1925,16.2094,87800.0
2007-11-01 09:50:00,28.72,28.78,28.71,28.73,33600.0,16.2151,16.2489,16.2094,16.2207,33600.0
2007-11-01 09:55:00,28.72,28.78,28.72,28.75,78800.0,16.2151,16.2489,16.2151,16.232,78800.0
2007-11-01 10:00:00,28.75,28.8,28.71,28.73,86200.0,16.232,16.2602,16.2094,16.2207,86200.0
2007-11-01 10:05:00,28.72,28.74,28.62,28.68,70000.0,16.2151,16.2264,16.1586,16.1925,70000.0
2007-11-01 10:10:00,28.67,28.71,28.58,28.63,79200.0,16.1868,16.2094,16.136,16.1643,79200.0
2007-11-01 10:15:00,28.62,28.7,28.6,28.61,57600.0,16.1586,16.2038,16.1473,16.153,57600.0
2007-11-01 10:20:00,28.63,28.67,28.61,28.66,71600.0,16.1643,16.1868,16.153,16.1812,71600.0
2007-11-01 10:25:00,28.66,28.7,28.65,28.67,38400.0,16.1812,16.2038,16.1756,16.1868,38400.0
2007-11-01 10:30:00,28.68,28.73,28.65,28.68,70200.0,16.1925,16.2207,16.1756,16.1925,70200.0
2007-11-01 10:35:00,28.68,28.73,28.67,28.71,38800.0,16.1925,16.2207,16.1868,16.2094,38800.0
2007-11-01 10:40:00,28.71,28.75,28.68,28.75,43000.0,16.2094,16.232,16.1925,16.232,43000.0
2007-11-01 10:45:00,28.74,28.75,28.7,28.7,31200.0,16.2264,16.232,16.2038,16.2038,31200.0
2007-11-01 10:50:00,28.69,28.7,28.67,28.67,25000.0,16.1981,16.2038,16.1868,16.1868,25000.0
2007-11-01 10:55:00,28.68,28.68,28.65,28.68,46800.0,16.1925,16.1925,16.1756,16.1925,46800.0
2007-11-01 11:00:00,28.68,28.69,28.65,28.67,18800.0,16.1925,16.1981,16.1756,16.1868,18800.0
2007-11-01 11:05:00,28.67,28.67,28.63,28.65,22200.0,16.1868,16.1868,16.1643,16.1756,22200.0
2007-11-01 11:10:00,28.64,28.66,28.64,28.66,12600.0,16.1699,16.1812,16.1699,16.1812,12600.0
2007-11-01 11:15:00,28.66,28.7,28.65,28.68,33000.0,16.1812,16.2038,16.1756,16.1925,33000.0
2007-11-01 11:20:00,28.68,28.71,28.68,28.71,44800.0,16.1925,16.2094,16.1925,16.2094,44800.0
2007-11-01 11:25:00,28.71,28.75,28.7,28.71,42000.0,16.2094,16.232,16.2038,16.2094,42000.0
2007-11-01 11:30:00,28.71,28.72,28.66,28.66,37600.0,16.2094,16.2151,16.1812,16.1812,37600.0
2007-11-01 11:35:00,28.66,28.67,28.63,28.64,72400.0,16.1812,16.1868,16.1643,16.1699,72400.0
2007-11-01 11:40:00,28.64,28.65,28.6,28.61,34800.0,16.1699,16.1756,16.1473,16.153,34800.0
2007-11-01 11:45:00,28.61,28.62,28.6,28.61,16800.0,16.153,16.1586,16.1473,16.153,16800.0
2007-11-01 11:50:00,28.61,28.61,28.54,28.55,72600.0,16.153,16.153,16.1134,16.1191,72600.0
2007-11-01 11:55:00,28.55,28.58,28.53,28.57,79800.0,16.1191,16.136,16.1078,16.1304,79800.0
2007-11-01 12:00:00,28.57,28.59,28.54,28.54,37800.0,16.1304,16.1417,16.1134,16.1134,37800.0
2007-11-01 12:05:00,28.54,28.58,28.54,28.56,50000.0,16.1134,16.136,16.1134,16.1247,50000.0
2007-11-01 12:10:00,28.57,28.57,28.55,28.55,25000.0,16.1304,16.1304,16.1191,16.1191,25000.0
2007-11-01 12:15:00,28.55,28.59,28.55,28.56,36800.0,16.1191,16.1417,16.1191,16.1247,36800.0
2007-11-01 12:20:00,28.58,28.64,28.56,28.62,56000.0,16.136,16.1699,16.1247,16.1586,56000.0
2007-11-01 12:25:00,28.61,28.61,28.54,28.55,32800.0,16.153,16.153,16.1134,16.1191,32800.0
2007-11-01 12:30:00,28.55,28.59,28.54,28.54,34200.0,16.1191,16.1417,16.1134,16.1134,34200.0
2007-11-01 12:35:00,28.56,28.56,28.54,28.55,46600.0,16.1247,16.1247,16.1134,16.1191,46600.0
2007-11-01 12:40:00,28.55,28.57,28.54,28.57,27600.0,16.1191,16.1304,16.1134,16.1304,27600.0
2007-11-01 12:45:00,28.56,28.56,28.53,28.54,108800.0,16.1247,16.1247,16.1078,16.1134,108800.0
2007-11-01 12:50:00,28.54,28.56,28.52,28.55,34600.0,16.1134,16.1247,16.1022,16.1191,34600.0
2007-11-01 12:55:00,28.55,28.57,28.5,28.51,50800.0,16.1191,16.1304,16.0909,16.0965,50800.0
2007-11-01 13:00:00,28.51,28.52,28.49,28.5,45200.0,16.0965,16.1022,16.0852,16.0909,45200.0
2007-11-01 13:05:00,28.5,28.54,28.5,28.54,16600.0,16.0909,16.1134,16.0909,16.1134,16600.0
2007-11-01 13:10:00,28.54,28.54,28.5,28.51,25800.0,16.1134,16.1134,16.0909,16.0965,25800.0
2007-11-01 13:15:00,28.51,28.52,28.5,28.5,26400.0,16.0965,16.1022,16.0909,16.0909,26400.0
2007-11-01 13:20:00,28.52,28.53,28.5,28.5,46200.0,16.1022,16.1078,16.0909,16.0909,46200.0
2007-11-01 13:25:00,28.5,28.5,28.47,28.48,36600.0,16.0909,16.0909,16.0739,16.0796,36600.0
2007-11-01 13:30:00,28.48,28.5,28.47,28.49,41800.0,16.0796,16.0909,16.0739,16.0852,41800.0
2007-11-01 13:35:00,28.49,28.51,28.49,28.5,23400.0,16.0852,16.0965,16.0852,16.0909,23400.0
2007-11-01 13:40:00,28.5,28.52,28.48,28.49,27200.0,16.0909,16.1022,16.0796,16.0852,27200.0
2007-11-01 13:45:00,28.49,28.51,28.48,28.5,33200.0,16.0852,16.0965,16.0796,16.0909,33200.0
2007-11-01 13:50:00,28.5,28.52,28.49,28.5,29800.0,16.0909,16.1022,16.0852,16.0909,29800.0
2007-11-01 13:55:00,28.5,28.5,28.48,28.48,23000.0,16.0909,16.0909,16.0796,16.0796,23000.0
2007-11-01 14:00:00,28.48,28.52,28.48,28.49,34200.0,16.0796,16.1022,16.0796,16.0852,34200.0
2007-11-01 14:05:00,28.49,28.52,28.48,28.51,24800.0,16.0852,16.1022,16.0796,16.0965,24800.0
2007-11-01 14:10:00,28.52,28.52,28.5,28.52,28200.0,16.1022,16.1022,16.0909,16.1022,28200.0
2007-11-01 14:15:00,28.52,28.53,28.49,28.51,27800.0,16.1022,16.1078,16.0852,16.0965,27800.0
2007-11-01 14:20:00,28.53,28.53,28.47,28.49,66200.0,16.1078,16.1078,16.0739,16.0852,66200.0
2007-11-01 14:25:00,28.49,28.52,28.45,28.45,63800.0,16.0852,16.1022,16.0626,16.0626,63800.0
2007-11-01 14:30:00,28.46,28.48,28.45,28.46,22600.0,16.0683,16.0796,16.0626,16.0683,22600.0
2007-11-01 14:35:00,28.46,28.5,28.46,28.47,32200.0,16.0683,16.0909,16.0683,16.0739,32200.0
2007-11-01 14:40:00,28.48,28.5,28.45,28.46,60600.0,16.0796,16.0909,16.0626,16.0683,60600.0
2007-11-01 14:45:00,28.47,28.48,28.45,28.47,54800.0,16.0739,16.0796,16.0626,16.0739,54800.0
2007-11-01 14:50:00,28.47,28.48,28.44,28.48,70200.0,16.0739,16.0796,16.057,16.0796,70200.0
2007-11-01 14:55:00,28.48,28.48,28.46,28.47,40400.0,16.0796,16.0796,16.0683,16.0739,40400.0
2007-11-01 15:00:00,28.47,28.49,28.45,28.48,57800.0,16.0739,16.0852,16.0626,16.0796,57800.0
2007-11-01 15:05:00,28.48,28.48,28.43,28.45,99400.0,16.0796,16.0796,16.0513,16.0626,99400.0
2007-11-01 15:10:00,28.45,28.46,28.41,28.43,77200.0,16.0626,16.0683,16.04,16.0513,77200.0
2007-11-01 15:15:00,28.43,28.43,28.38,28.41,134000.0,16.0513,16.0513,16.0231,16.04,134000.0
2007-11-01 15:20:00,28.4,28.4,28.32,28.33,196200.0,16.0344,16.0344,15.9892,15.9949,196200.0
2007-11-01 15:25:00,28.34,28.38,28.31,28.35,136400.0,16.0005,16.0231,15.9836,16.0062,136400.0
2007-11-01 15:30:00,28.35,28.36,28.31,28.33,155800.0,16.0062,16.0118,15.9836,15.9949,155800.0
2007-11-01 15:35:00,28.32,28.35,28.32,28.32,148600.0,15.9892,16.0062,15.9892,15.9892,148600.0
2007-11-01 15:40:00,28.31,28.34,28.3,28.33,161200.0,15.9836,16.0005,15.9779,15.9949,161200.0
2007-11-01 15:45:00,28.33,28.33,28.28,28.29,147200.0,15.9949,15.9949,15.9667,15.9723,147200.0
2007-11-01 15:50:00,28.29,28.3,28.23,28.25,122000.0,15.9723,15.9779,15.9384,15.9497,122000.0
2007-11-01 15:55:00,28.25,28.36,28.24,28.31,417800.0,15.9497,16.0118,15.9441,15.9836,417800.0
2007-11-02 09:30:00,28.38,28.38,28.29,28.33,27600.0,16.0231,16.0231,15.9723,15.9949,27600.0
2007-11-02 09:35:00,28.33,28.38,28.17,28.26,66200.0,15.9949,16.0231,15.9045,15.9554,66200.0
2007-11-02 09:40:00,28.25,28.35,28.17,28.27,82400.0,15.9497,16.0062,15.9045,15.961,82400.0
2007-11-02 09:45:00,28.27,28.27,28.13,28.15,92200.0,15.961,15.961,15.882,15.8933,92200.0
2007-11-02 09:50:00,28.18,28.25,28.12,28.14,61600.0,15.9102,15.9497,15.8763,15.8876,61600.0
2007-11-02 09:55:00,28.12,28.28,28.12,28.27,62400.0,15.8763,15.9667,15.8763,15.961,62400.0
2007-11-02 10:00:00,28.27,28.28,28.18,28.23,52800.0,15.961,15.9667,15.9102,15.9384,52800.0
2007-11-02 10:05:00,28.24,28.25,28.16,28.25,43000.0,15.9441,15.9497,15.8989,15.9497,43000.0
2007-11-02 10:10:00,28.25,28.28,28.22,28.23,33200.0,15.9497,15.9667,15.9328,15.9384,33200.0
2007-11-02 10:15:00,28.24,28.35,28.18,28.21,4081800.0,15.9441,16.0062,15.9102,15.9271,4081800.0
2007-11-02 10:20:00,28.21,28.4,28.21,28.29,193200.0,15.9271,16.0344,15.9271,15.9723,193200.0
2007-11-02 10:25:00,28.29,28.33,28.25,28.32,53800.0,15.9723,15.9949,15.9497,15.9892,53800.0
2007-11-02 10:30:00,28.32,28.39,28.31,28.35,49400.0,15.9892,16.0288,15.9836,16.0062,49400.0
2007-11-02 10:35:00,28.34,28.42,28.33,28.36,76800.0,16.0005,16.0457,15.9949,16.0118,76800.0
2007-11-02 10:40:00,28.36,28.39,28.27,28.29,73200.0,16.0118,16.0288,15.961,15.9723,73200.0
2007-11-02 10:45:00,28.29,28.32,28.25,28.25,66200.0,15.9723,15.9892,15.9497,15.9497,66200.0
2007-11-02 10:50:00,28.25,28.32,28.25,28.29,58600.0,15.9497,15.9892,15.9497,15.9723,58600.0
2007-11-02 10:55:00,28.29,28.36,28.29,28.34,35800.0,15.9723,16.0118,15.9723,16.0005,35800.0
2007-11-02 11:00:00,28.34,28.38,28.33,28.38,72800.0,16.0005,16.0231,15.9949,16.0231,72800.0
2007-11-02 11:05:00,28.36,28.38,28.34,28.34,63000.0,16.0118,16.0231,16.0005,16.0005,63000.0
2007-11-02 11:10:00,28.34,28.35,28.31,28.33,60400.0,16.0005,16.0062,15.9836,15.9949,60400.0
2007-11-02 11:15:00,28.33,28.33,28.31,28.32,50000.0,15.9949,15.9949,15.9836,15.9892,50000.0
2007-11-02 11:20:00,28.32,28.33,28.29,28.31,122200.0,15.9892,15.9949,15.9723,15.9836,122200.0
2007-11-02 11:25:00,28.32,28.33,28.3,28.3,67800.0,15.9892,15.9949,15.9779,15.9779,67800.0
2007-11-02 11:30:00,28.3,28.35,28.29,28.33,175000.0,15.9779,16.0062,15.9723,15.9949,175000.0
2007-11-02 11:35:00,28.34,28.38,28.3,28.36,58600.0,16.0005,16.0231,15.9779,16.0118,58600.0
2007-11-02 11:40:00,28.36,28.38,28.32,28.37,42000.0,16.0118,16.0231,15.9892,16.0175,42000.0
2007-11-02 11:45:00,28.38,28.4,28.36,28.37,33000.0,16.0231,16.0344,16.0118,16.0175,33000.0
2007-11-02 11:50:00,28.38,28.4,28.36,28.37,58000.0,16.0231,16.0344,16.0118,16.0175,58000.0
2007-11-02 11:55:00,28.38,28.4,28.36,28.38,111000.0,16.0231,16.0344,16.0118,16.0231,111000.0
2007-11-02 12:00:00,28.38,28.39,28.36,28.39,30200.0,16.0231,16.0288,16.0118,16.0288,30200.0
2007-11-02 12:05:00,28.38,28.4,28.36,28.4,42400.0,16.0231,16.0344,16.0118,16.0344,42400.0
2007-11-02 12:10:00,28.4,28.47,28.39,28.42,153200.0,16.0344,16.0739,16.0288,16.0457,153200.0
2007-11-02 12:15:00,28.41,28.45,28.39,28.45,55200.0,16.04,16.0626,16.0288,16.0626,55200.0
2007-11-02 12:20:00,28.46,28.5,28.44,28.48,48600.0,16.0683,16.0909,16.057,16.0796,48600.0
2007-11-02 12:25:00,28.48,29.95,28.46,28.48,240600.0,16.0796,16.9095,16.0683,16.0796,240600.0
2007-11-02 12:30:00,28.48,28.52,28.48,28.5,171800.0,16.0796,16.1022,16.0796,16.0909,171800.0
2007-11-02 12:35:00,28.49,28.58,28.47,28.47,364000.0,16.0852,16.136,16.0739,16.0739,364000.0
2007-11-02 12:40:00,28.47,28.51,28.45,28.49,83800.0,16.0739,16.0965,16.0626,16.0852,83800.0
2007-11-02 12:45:00,28.49,28.5,28.45,28.47,74600.0,16.0852,16.0909,16.0626,16.0739,74600.0
2007-11-02 12:50:00,28.46,28.49,28.45,28.48,35600.0,16.0683,16.0852,16.0626,16.0796,35600.0
2007-11-02 12:55:00,28.47,28.5,28.47,28.5,34400.0,16.0739,16.0909,16.0739,16.0909,34400.0
2007-11-02 13:00:00,28.49,28.52,28.47,28.49,89400.0,16.0852,16.1022,16.0739,16.0852,89400.0
2007-11-02 13:05:00,28.48,28.5,28.47,28.5,45400.0,16.0796,16.0909,16.0739,16.0909,45400.0
2007-11-02 13:10:00,28.5,28.53,28.47,28.49,62400.0,16.0909,16.1078,16.0739,16.0852,62400.0
2007-11-02 13:15:00,28.49,28.51,28.47,28.5,64800.0,16.0852,16.0965,16.0739,16.0909,64800.0
2007-11-02 13:20:00,28.5,28.52,28.47,28.49,127800.0,16.0909,16.1022,16.0739,16.0852,127800.0
2007-11-02 13:25:00,28.49,28.51,28.48,28.49,91600.0,16.0852,16.0965,16.0796,16.0852,91600.0
2007-11-02 13:30:00,28.49,28.49,28.48,28.48,37600.0,16.0852,16.0852,16.0796,16.0796,37600.0
2007-11-02 13:35:00,28.48,28.51,28.47,28.47,75000.0,16.0796,16.0965,16.0739,16.0739,75000.0
2007-11-02 13:40:00,28.47,28.48,28.38,28.43,132000.0,16.0739,16.0796,16.0231,16.0513,132000.0
2007-11-02 13:45:00,28.43,28.51,28.42,28.48,90800.0,16.0513,16.0965,16.0457,16.0796,90800.0
2007-11-02 13:50:00,28.47,28.5,28.46,28.48,43400.0,16.0739,16.0909,16.0683,16.0796,43400.0
2007-11-02 13:55:00,28.48,28.49,28.44,28.45,36800.0,16.0796,16.0852,16.057,16.0626,36800.0
2007-11-02 14:00:00,28.45,28.48,28.43,28.47,26000.0,16.0626,16.0796,16.0513,16.0739,26000.0
2007-11-02 14:05:00,28.46,28.47,28.43,28.45,29800.0,16.0683,16.0739,16.0513,16.0626,29800.0
2007-11-02 14:10:00,28.45,28.46,28.43,28.45,19400.0,16.0626,16.0683,16.0513,16.0626,19400.0
2007-11-02 14:15:00,28.46,28.46,28.4,28.45,53400.0,16.0683,16.0683,16.0344,16.0626,53400.0
2007-11-02 14:20:00,28.43,28.46,28.41,28.45,45600.0,16.0513,16.0683,16.04,16.0626,45600.0
2007-11-02 14:25:00,28.45,28.5,28.45,28.48,36000.0,16.0626,16.0909,16.0626,16.0796,36000.0
2007-11-02 14:30:00,28.47,28.51,28.43,28.45,50800.0,16.0739,16.0965,16.0513,16.0626,50800.0
2007-11-02 14:35:00,28.45,28.45,28.39,28.39,43800.0,16.0626,16.0626,16.0288,16.0288,43800.0
2007-11-02 14:40:00,28.39,28.42,28.38,28.4,28800.0,16.0288,16.0457,16.0231,16.0344,28800.0
2007-11-02 14:45:00,28.4,28.42,28.39,28.42,33000.0,16.0344,16.0457,16.0288,16.0457,33000.0
2007-11-02 14:50:00,28.41,28.44,28.39,28.43,46800.0,16.04,16.057,16.0288,16.0513,46800.0
2007-11-02 14:55:00,28.41,28.45,28.38,28.45,76200.0,16.04,16.0626,16.0231,16.0626,76200.0
2007-11-02 15:00:00,28.43,28.45,28.33,28.38,268000.0,16.0513,16.0626,15.9949,16.0231,268000.0
2007-11-02 15:05:00,28.38,28.39,28.36,28.38,32800.0,16.0231,16.0288,16.0118,16.0231,32800.0
2007-11-02 15:10:00,28.38,28.39,28.35,28.39,51600.0,16.0231,16.0288,16.0062,16.0288,51600.0
2007-11-02 15:15:00,28.39,28.42,28.36,28.42,39000.0,16.0288,16.0457,16.0118,16.0457,39000.0
2007-11-02 15:20:00,28.42,28.45,28.4,28.45,54000.0,16.0457,16.0626,16.0344,16.0626,54000.0
2007-11-02 15:25:00,28.45,28.45,28.4,28.4,46800.0,16.0626,16.0626,16.0344,16.0344,46800.0
2007-11-02 15:30:00,28.4,28.4,28.37,28.37,66800.0,16.0344,16.0344,16.0175,16.0175,66800.0
2007-11-02 15:35:00,28.36,28.4,28.36,28.37,74200.0,16.0118,16.0344,16.0118,16.0175,74200.0
2007-11-02 15:40:00,28.36,28.43,28.35,28.42,196800.0,16.0118,16.0513,16.0062,16.0457,196800.0
2007-11-02 15:45:00,28.42,28.43,28.4,28.4,106400.0,16.0457,16.0513,16.0344,16.0344,106400.0
2007-11-02 15:50:00,28.4,28.4,28.34,28.36,146800.0,16.0344,16.0344,16.0005,16.0118,146800.0
2007-11-02 15:55:00,28.37,28.46,28.36,28.46,248000.0,16.0175,16.0683,16.0118,16.0683,248000.0
2007-11-05 09:30:00,28.49,28.54,28.42,28.54,63800.0,16.0852,16.1134,16.0457,16.1134,63800.0
2007-11-05 09:35:00,28.54,28.58,28.53,28.57,41000.0,16.1134,16.136,16.1078,16.1304,41000.0
2007-11-05 09:40:00,28.57,28.57,28.51,28.52,77400.0,16.1304,16.1304,16.0965,16.1022,77400.0
2007-11-05 09:45:00,28.52,28.53,28.47,28.52,62600.0,16.1022,16.1078,16.0739,16.1022,62600.0
2007-11-05 09:50:00,28.5,28.53,28.44,28.53,42800.0,16.0909,16.1078,16.057,16.1078,42800.0
2007-11-05 09:55:00,28.54,28.64,28.54,28.63,57400.0,16.1134,16.1699,16.1134,16.1643,57400.0
2007-11-05 10:00:00,28.62,28.71,28.6,28.61,62400.0,16.1586,16.2094,16.1473,16.153,62400.0
2007-11-05 10:05:00,28.6,28.67,28.58,28.63,60000.0,16.1473,16.1868,16.136,16.1643,60000.0
2007-11-05 10:10:00,28.64,28.69,28.62,28.68,94600.0,16.1699,16.1981,16.1586,16.1925,94600.0
2007-11-05 10:15:00,28.68,28.72,28.61,28.67,92000.0,16.1925,16.2151,16.153,16.1868,92000.0
2007-11-05 10:20:00,28.66,28.67,28.58,28.59,155600.0,16.1812,16.1868,16.136,16.1417,155600.0
2007-11-05 10:25:00,28.59,28.62,28.55,28.55,28400.0,16.1417,16.1586,16.1191,16.1191,28400.0
2007-11-05 10:30:00,28.55,28.57,28.54,28.56,22800.0,16.1191,16.1304,16.1134,16.1247,22800.0
2007-11-05 10:35:00,28.56,28.61,28.55,28.55,54600.0,16.1247,16.153,16.1191,16.1191,54600.0
2007-11-05 10:40:00,28.55,28.59,28.54,28.58,45400.0,16.1191,16.1417,16.1134,16.136,45400.0
2007-11-05 10:45:00,28.59,28.59,28.54,28.54,36200.0,16.1417,16.1417,16.1134,16.1134,36200.0
2007-11-05 10:50:00,28.53,28.56,28.53,28.55,35200.0,16.1078,16.1247,16.1078,16.1191,35200.0
2007-11-05 10:55:00,28.55,28.56,28.52,28.52,22200.0,16.1191,16.1247,16.1022,16.1022,22200.0
2007-11-05 11:00:00,28.52,28.52,28.5,28.5,20200.0,16.1022,16.1022,16.0909,16.0909,20200.0
2007-11-05 11:05:00,28.5,28.52,28.5,28.52,29800.0,16.0909,16.1022,16.0909,16.1022,29800.0
2007-11-05 11:10:00,28.52,28.52,28.46,28.5,34200.0,16.1022,16.1022,16.0683,16.0909,34200.0
2007-11-05 11:15:00,28.5,28.5,28.46,28.47,26800.0,16.0909,16.0909,16.0683,16.0739,26800.0
2007-11-05 11:20:00,28.47,28.5,28.47,28.5,28000.0,16.0739,16.0909,16.0739,16.0909,28000.0
2007-11-05 11:25:00,28.49,28.52,28.49,28.51,20200.0,16.0852,16.1022,16.0852,16.0965,20200.0
2007-11-05 11:30:00,28.52,28.55,28.51,28.55,39200.0,16.1022,16.1191,16.0965,16.1191,39200.0
2007-11-05 11:35:00,28.55,28.55,28.52,28.53,36400.0,16.1191,16.1191,16.1022,16.1078,36400.0
2007-11-05 11:40:00,28.54,28.6,28.54,28.59,19600.0,16.1134,16.1473,16.1134,16.1417,19600.0
2007-11-05 11:45:00,28.6,28.65,28.59,28.64,43000.0,16.1473,16.1756,16.1417,16.1699,43000.0
2007-11-05 11:50:00,28.63,28.63,28.58,28.61,19800.0,16.1643,16.1643,16.136,16.153,19800.0
2007-11-05 11:55:00,28.61,28.61,28.59,28.61,12000.0,16.153,16.153,16.1417,16.153,12000.0
2007-11-05 12:00:00,28.61,28.61,28.58,28.58,28400.0,16.153,16.153,16.136,16.136,28400.0
2007-11-05 12:05:00,28.58,28.59,28.54,28.56,25000.0,16.136,16.1417,16.1134,16.1247,25000.0
2007-11-05 12:10:00,28.56,28.56,28.54,28.55,11600.0,16.1247,16.1247,16.1134,16.1191,11600.0
2007-11-05 12:15:00,28.54,28.55,28.53,28.53,15200.0,16.1134,16.1191,16.1078,16.1078,15200.0
2007-11-05 12:20:00,28.53,28.53,28.49,28.49,21400.0,16.1078,16.1078,16.0852,16.0852,21400.0
2007-11-05 12:25:00,28.49,28.51,28.48,28.5,45800.0,16.0852,16.0965,16.0796,16.0909,45800.0
2007-11-05 12:30:00,28.51,28.51,28.49,28.49,19200.0,16.0965,16.0965,16.0852,16.0852,19200.0
2007-11-05 12:35:00,28.49,28.57,28.49,28.56,39000.0,16.0852,16.1304,16.0852,16.1247,39000.0
2007-11-05 12:40:00,28.57,28.57,28.54,28.55,12600.0,16.1304,16.1304,16.1134,16.1191,12600.0
2007-11-05 12:45:00,28.56,28.57,28.54,28.55,17000.0,16.1247,16.1304,16.1134,16.1191,17000.0
2007-11-05 12:50:00,28.56,28.56,28.49,28.5,39200.0,16.1247,16.1247,16.0852,16.0909,39200.0
2007-11-05 12:55:00,28.49,28.54,28.49,28.54,65400.0,16.0852,16.1134,16.0852,16.1134,65400.0
2007-11-05 13:00:00,28.54,28.57,28.53,28.55,35400.0,16.1134,16.1304,16.1078,16.1191,35400.0
2007-11-05 13:05:00,28.56,28.57,28.5,28.5,17200.0,16.1247,16.1304,16.0909,16.0909,17200.0
2007-11-05 13:10:00,28.5,28.54,28.5,28.54,28600.0,16.0909,16.1134,16.0909,16.1134,28600.0
2007-11-05 13:15:00,28.53,28.55,28.49,28.53,57600.0,16.1078,16.1191,16.0852,16.1078,57600.0
2007-11-05 13:20:00,28.53,28.55,28.5,28.52,50000.0,16.1078,16.1191,16.0909,16.1022,50000.0
2007-11-05 13:25:00,28.52,28.53,28.5,28.52,27200.0,16.1022,16.1078,16.0909,16.1022,27200.0
2007-11-05 13:30:00,28.52,28.56,28.5,28.53,35800.0,16.1022,16.1247,16.0909,16.1078,35800.0
2007-11-05 13:35:00,28.53,28.55,28.5,28.53,48400.0,16.1078,16.1191,16.0909,16.1078,48400.0
2007-11-05 13:40:00,28.52,28.54,28.5,28.53,39400.0,16.1022,16.1134,16.0909,16.1078,39400.0
2007-11-05 13:45:00,28.52,28.55,28.5,28.5,55000.0,16.1022,16.1191,16.0909,16.0909,55000.0
2007-11-05 13:50:00,28.5,28.55,28.49,28.53,72800.0,16.0909,16.1191,16.0852,16.1078,72800.0
2007-11-05 13:55:00,28.52,28.52,28.46,28.51,103600.0,16.1022,16.1022,16.0683,16.0965,103600.0
2007-11-05 14:00:00,28.5,28.55,28.49,28.54,42800.0,16.0909,16.1191,16.0852,16.1134,42800.0
2007-11-05 14:05:00,28.55,28.56,28.51,28.56,50000.0,16.1191,16.1247,16.0965,16.1247,50000.0
2007-11-05 14:10:00,28.57,28.6,28.56,28.59,37200.0,16.1304,16.1473,16.1247,16.1417,37200.0
2007-11-05 14:15:00,28.58,28.63,28.53,28.55,69400.0,16.136,16.1643,16.1078,16.1191,69400.0
2007-11-05 14:20:00,28.54,28.57,28.5,28.53,97000.0,16.1134,16.1304,16.0909,16.1078,97000.0
2007-11-05 14:25:00,28.52,28.54,28.49,28.51,325600.0,16.1022,16.1134,16.0852,16.0965,325600.0
2007-11-05 14:30:00,28.51,28.53,28.5,28.5,147600.0,16.0965,16.1078,16.0909,16.0909,147600.0
2007-11-05 14:35:00,28.51,28.54,28.5,28.52,83600.0,16.0965,16.1134,16.0909,16.1022,83600.0
2007-11-05 14:40:00,28.52,28.58,28.52,28.58,55200.0,16.1022,16.136,16.1022,16.136,55200.0
2007-11-05 14:45:00,28.58,28.59,28.56,28.58,115000.0,16.136,16.1417,16.1247,16.136,115000.0
2007-11-05 14:50:00,28.58,28.61,28.56,28.56,49800.0,16.136,16.153,16.1247,16.1247,49800.0
2007-11-05 14:55:00,28.56,28.58,28.55,28.55,61400.0,16.1247,16.136,16.1191,16.1191,61400.0
2007-11-05 15:00:00,28.55,28.59,28.55,28.58,76800.0,16.1191,16.1417,16.1191,16.136,76800.0
2007-11-05 15:05:00,28.59,28.71,28.59,28.66,104600.0,16.1417,16.2094,16.1417,16.1812,104600.0
2007-11-05 15:10:00,28.65,28.71,28.63,28.64,173600.0,16.1756,16.2094,16.1643,16.1699,173600.0
2007-11-05 15:15:00,28.64,28.73,28.64,28.72,95800.0,16.1699,16.2207,16.1699,16.2151,95800.0
2007-11-05 15:20:00,28.72,28.78,28.71,28.77,139800.0,16.2151,16.2489,16.2094,16.2433,139800.0
2007-11-05 15:25:00,28.77,28.79,28.72,28.75,107800.0,16.2433,16.2546,16.2151,16.232,107800.0
2007-11-05 15:30:00,28.75,28.75,28.71,28.73,76600.0,16.232,16.232,16.2094,16.2207,76600.0
2007-11-05 15:35:00,28.72,28.75,28.66,28.68,106200.0,16.2151,16.232,16.1812,16.1925,106200.0
2007-11-05 15:40:00,28.68,28.68,28.58,28.59,80800.0,16.1925,16.1925,16.136,16.1417,80800.0
2007-11-05 15:45:00,28.59,28.66,28.59,28.64,75200.0,16.1417,16.1812,16.1417,16.1699,75200.0
2007-11-05 15:50:00,28.63,28.67,28.61,28.67,61800.0,16.1643,16.1868,16.153,16.1868,61800.0
2007-11-05 15:55:00,28.67,28.67,28.63,28.63,86200.0,16.1868,16.1868,16.1643,16.1643,86200.0
2007-11-06 09:30:00,28.6,28.7,28.55,28.57,42600.0,16.1473,16.2038,16.1191,16.1304,42600.0
2007-11-06 09:35:00,28.55,28.56,28.48,28.5,66200.0,16.1191,16.1247,16.0796,16.0909,66200.0
2007-11-06 09:40:00,28.52,28.65,28.51,28.56,126400.0,16.1022,16.1756,16.0965,16.1247,126400.0
2007-11-06 09:45:00,28.56,28.61,28.56,28.58,38800.0,16.1247,16.153,16.1247,16.136,38800.0
2007-11-06 09:50:00,28.58,28.6,28.53,28.53,40600.0,16.136,16.1473,16.1078,16.1078,40600.0
2007-11-06 09:55:00,28.53,28.6,28.53,28.59,24400.0,16.1078,16.1473,16.1078,16.1417,24400.0
2007-11-06 10:00:00,28.59,28.63,28.54,28.58,52000.0,16.1417,16.1643,16.1134,16.136,52000.0
2007-11-06 10:05:00,28.57,28.58,28.52,28.53,39400.0,16.1304,16.136,16.1022,16.1078,39400.0
2007-11-06 10:10:00,28.52,28.57,28.51,28.54,52000.0,16.1022,16.1304,16.0965,16.1134,52000.0
2007-11-06 10:15:00,28.54,28.58,28.54,28.58,90800.0,16.1134,16.136,16.1134,16.136,90800.0
2007-11-06 10:20:00,28.57,28.58,28.52,28.54,113200.0,16.1304,16.136,16.1022,16.1134,113200.0
2007-11-06 10:25:00,28.53,28.58,28.53,28.57,50400.0,16.1078,16.136,16.1078,16.1304,50400.0
2007-11-06 10:30:00,28.56,28.56,28.53,28.53,48200.0,16.1247,16.1247,16.1078,16.1078,48200.0
2007-11-06 10:35:00,28.53,28.57,28.5,28.55,66600.0,16.1078,16.1304,16.0909,16.1191,66600.0
2007-11-06 10:40:00,28.55,28.57,28.52,28.55,50800.0,16.1191,16.1304,16.1022,16.1191,50800.0
2007-11-06 10:45:00,28.55,28.56,28.5,28.53,62600.0,16.1191,16.1247,16.0909,16.1078,62600.0
2007-11-06 10:50:00,28.53,28.54,28.46,28.51,69400.0,16.1078,16.1134,16.0683,16.0965,69400.0
2007-11-06 10:55:00,28.5,28.55,28.5,28.54,130800.0,16.0909,16.1191,16.0909,16.1134,130800.0
2007-11-06 11:00:00,28.54,28.54,28.48,28.53,132400.0,16.1134,16.1134,16.0796,16.1078,132400.0
2007-11-06 11:05:00,28.52,28.53,28.48,28.5,94600.0,16.1022,16.1078,16.0796,16.0909,94600.0
2007-11-06 11:10:00,28.51,28.52,28.48,28.49,59000.0,16.0965,16.1022,16.0796,16.0852,59000.0
2007-11-06 11:15:00,28.49,28.52,28.48,28.5,34000.0,16.0852,16.1022,16.0796,16.0909,34000.0
2007-11-06 11:20:00,28.51,28.52,28.49,28.5,45600.0,16.0965,16.1022,16.0852,16.0909,45600.0
2007-11-06 11:25:00,28.5,28.53,28.49,28.52,68000.0,16.0909,16.1078,16.0852,16.1022,68000.0
2007-11-06 11:30:00,28.52,28.53,28.48,28.5,37000.0,16.1022,16.1078,16.0796,16.0909,37000.0
2007-11-06 11:35:00,28.5,28.54,28.49,28.53,43400.0,16.0909,16.1134,16.0852,16.1078,43400.0
2007-11-06 11:40:00,28.53,28.55,28.5,28.52,24000.0,16.1078,16.1191,16.0909,16.1022,24000.0
2007-11-06 11:45:00,28.51,28.52,28.5,28.5,23600.0,16.0965,16.1022,16.0909,16.0909,23600.0
2007-11-06 11:50:00,28.5,28.56,28.49,28.55,64000.0,16.0909,16.1247,16.0852,16.1191,64000.0
2007-11-06 11:55:00,28.55,28.56,28.5,28.5,56800.0,16.1191,16.1247,16.0909,16.0909,56800.0
2007-11-06 12:00:00,28.5,28.52,28.47,28.49,59800.0,16.0909,16.1022,16.0739,16.0852,59800.0
2007-11-06 12:05:00,28.5,28.5,28.48,28.5,45600.0,16.0909,16.0909,16.0796,16.0909,45600.0
2007-11-06 12:10:00,28.5,28.51,28.49,28.51,79800.0,16.0909,16.0965,16.0852,16.0965,79800.0
2007-11-06 12:15:00,28.51,28.53,28.5,28.52,56000.0,16.0965,16.1078,16.0909,16.1022,56000.0
2007-11-06 12:20:00,28.53,28.53,28.48,28.51,40000.0,16.1078,16.1078,16.0796,16.0965,40000.0
2007-11-06 12:25:00,28.5,28.52,28.48,28.5,32000.0,16.0909,16.1022,16.0796,16.0909,32000.0
2007-11-06 12:30:00,28.5,28.53,28.48,28.5,67800.0,16.0909,16.1078,16.0796,16.0909,67800.0
2007-11-06 12:35:00,28.5,28.53,28.5,28.52,22200.0,16.0909,16.1078,16.0909,16.1022,22200.0
2007-11-06 12:40:00,28.52,28.52,28.5,28.5,18800.0,16.1022,16.1022,16.0909,16.0909,18800.0
2007-11-06 12:45:00,28.5,28.52,28.49,28.5,39600.0,16.0909,16.1022,16.0852,16.0909,39600.0
2007-11-06 12:50:00,28.5,28.52,28.49,28.51,25600.0,16.0909,16.1022,16.0852,16.0965,25600.0
2007-11-06 12:55:00,28.51,28.52,28.51,28.52,34600.0,16.0965,16.1022,16.0965,16.1022,34600.0
2007-11-06 13:00:00,28.52,28.52,28.5,28.51,29600.0,16.1022,16.1022,16.0909,16.0965,29600.0
2007-11-06 13:05:00,28.5,28.52,28.48,28.48,90800.0,16.0909,16.1022,16.0796,16.0796,90800.0
2007-11-06 13:10:00,28.49,28.52,28.48,28.5,101200.0,16.0852,16.1022,16.0796,16.0909,101200.0
2007-11-06 13:15:00,28.5,28.52,28.49,28.5,35800.0,16.0909,16.1022,16.0852,16.0909,35800.0
2007-11-06 13:20:00,28.5,28.52,28.48,28.51,36800.0,16.0909,16.1022,16.0796,16.0965,36800.0
2007-11-06 13:25:00,28.51,28.52,28.49,28.5,45400.0,16.0965,16.1022,16.0852,16.0909,45400.0
2007-11-06 13:30:00,28.49,28.5,28.49,28.5,41600.0,16.0852,16.0909,16.0852,16.0909,41600.0
2007-11-06 13:35:00,28.5,28.51,28.49,28.5,58200.0,16.0909,16.0965,16.0852,16.0909,58200.0
2007-11-06 13:40:00,28.5,28.54,28.5,28.5,38400.0,16.0909,16.1134,16.0909,16.0909,38400.0
2007-11-06 13:45:00,28.5,28.52,28.49,28.5,57000.0,16.0909,16.1022,16.0852,16.0909,57000.0
2007-11-06 13:50:00,28.5,28.53,28.5,28.51,43000.0,16.0909,16.1078,16.0909,16.0965,43000.0
2007-11-06 13:55:00,28.5,28.53,28.5,28.51,59400.0,16.0909,16.1078,16.0909,16.0965,59400.0
2007-11-06 14:00:00,28.5,28.54,28.5,28.53,49000.0,16.0909,16.1134,16.0909,16.1078,49000.0
2007-11-06 14:05:00,28.53,28.54,28.51,28.53,52600.0,16.1078,16.1134,16.0965,16.1078,52600.0
2007-11-06 14:10:00,28.52,28.58,28.52,28.58,47400.0,16.1022,16.136,16.1022,16.136,47400.0
2007-11-06 14:15:00,28.57,28.58,28.56,28.57,22600.0,16.1304,16.136,16.1247,16.1304,22600.0
2007-11-06 14:20:00,28.57,28.57,28.53,28.54,43200.0,16.1304,16.1304,16.1078,16.1134,43200.0
2007-11-06 14:25:00,28.53,28.56,28.53,28.53,36800.0,16.1078,16.1247,16.1078,16.1078,36800.0
2007-11-06 14:30:00,28.54,28.56,28.52,28.55,40000.0,16.1134,16.1247,16.1022,16.1191,40000.0
2007-11-06 14:35:00,28.55,28.55,28.53,28.53,28800.0,16.1191,16.1191,16.1078,16.1078,28800.0
2007-11-06 14:40:00,28.53,28.55,28.53,28.55,53600.0,16.1078,16.1191,16.1078,16.1191,53600.0
2007-11-06 14:45:00,28.55,28.56,28.53,28.53,36000.0,16.1191,16.1247,16.1078,16.1078,36000.0
2007-11-06 14:50:00,28.54,28.55,28.52,28.53,61800.0,16.1134,16.1191,16.1022,16.1078,61800.0
2007-11-06 14:55:00,28.53,28.55,28.53,28.53,29400.0,16.1078,16.1191,16.1078,16.1078,29400.0
2007-11-06 15:00:00,28.53,28.57,28.53,28.54,35200.0,16.1078,16.1304,16.1078,16.1134,35200.0
2007-11-06 15:05:00,28.54,28.54,28.52,28.53,60400.0,16.1134,16.1134,16.1022,16.1078,60400.0
2007-11-06 15:10:00,28.53,28.53,28.52,28.52,44000.0,16.1078,16.1078,16.1022,16.1022,44000.0
2007-11-06 15:15:00,28.52,28.58,28.52,28.58,60400.0,16.1022,16.136,16.1022,16.136,60400.0
2007-11-06 15:20:00,28.59,28.59,28.55,28.55,35600.0,16.1417,16.1417,16.1191,16.1191,35600.0
2007-11-06 15:25:00,28.55,28.58,28.55,28.57,33400.0,16.1191,16.136,16.1191,16.1304,33400.0
2007-11-06 15:30:00,28.57,28.58,28.56,28.57,27400.0,16.1304,16.136,16.1247,16.1304,27400.0
2007-11-06 15:35:00,28.57,28.58,28.56,28.56,29000.0,16.1304,16.136,16.1247,16.1247,29000.0
2007-11-06 15:40:00,28.57,28.63,28.56,28.62,71400.0,16.1304,16.1643,16.1247,16.1586,71400.0
2007-11-06 15:45:00,28.61,28.63,28.6,28.61,56000.0,16.153,16.1643,16.1473,16.153,56000.0
2007-11-06 15:50:00,28.61,28.65,28.6,28.65,60800.0,16.153,16.1756,16.1473,16.1756,60800.0
2007-11-06 15:55:00,28.65,28.68,28.63,28.68,257600.0,16.1756,16.1925,16.1643,16.1925,257600.0
2007-11-07 09:30:00,28.46,28.58,28.46,28.58,28600.0,16.0683,16.136,16.0683,16.136,28600.0
2007-11-07 09:35:00,28.58,28.58,28.45,28.45,32200.0,16.136,16.136,16.0626,16.0626,32200.0
2007-11-07 09:40:00,28.47,28.47,28.4,28.42,40600.0,16.0739,16.0739,16.0344,16.0457,40600.0
2007-11-07 09:45:00,28.4,28.42,28.38,28.42,32800.0,16.0344,16.0457,16.0231,16.0457,32800.0
2007-11-07 09:50:00,28.41,28.48,28.41,28.43,24400.0,16.04,16.0796,16.04,16.0513,24400.0
2007-11-07 09:55:00,28.43,28.5,28.43,28.5,39400.0,16.0513,16.0909,16.0513,16.0909,39400.0
2007-11-07 10:00:00,28.5,28.53,28.48,28.49,30000.0,16.0909,16.1078,16.0796,16.0852,30000.0
2007-11-07 10:05:00,28.49,28.54,28.49,28.5,51800.0,16.0852,16.1134,16.0852,16.0909,51800.0
2007-11-07 10:10:00,28.5,28.53,28.48,28.5,40000.0,16.0909,16.1078,16.0796,16.0909,40000.0
2007-11-07 10:15:00,28.49,28.52,28.49,28.52,33200.0,16.0852,16.1022,16.0852,16.1022,33200.0
2007-11-07 10:20:00,28.52,28.55,28.51,28.53,19200.0,16.1022,16.1191,16.0965,16.1078,19200.0
2007-11-07 10:25:00,28.53,28.55,28.5,28.5,16000.0,16.1078,16.1191,16.0909,16.0909,16000.0
2007-11-07 10:30:00,28.5,28.5,28.45,28.45,44000.0,16.0909,16.0909,16.0626,16.0626,44000.0
2007-11-07 10:35:00,28.45,28.48,28.43,28.48,63400.0,16.0626,16.0796,16.0513,16.0796,63400.0
2007-11-07 10:40:00,28.48,28.49,28.45,28.48,73600.0,16.0796,16.0852,16.0626,16.0796,73600.0
2007-11-07 10:45:00,28.48,28.53,28.46,28.53,40600.0,16.0796,16.1078,16.0683,16.1078,40600.0
2007-11-07 10:50:00,28.53,28.54,28.5,28.53,37200.0,16.1078,16.1134,16.0909,16.1078,37200.0
2007-11-07 10:55:00,28.51,28.53,28.46,28.46,62200.0,16.0965,16.1078,16.0683,16.0683,62200.0
2007-11-07 11:00:00,28.45,28.48,28.43,28.45,70800.0,16.0626,16.0796,16.0513,16.0626,70800.0
2007-11-07 11:05:00,28.43,28.5,28.43,28.5,43400.0,16.0513,16.0909,16.0513,16.0909,43400.0
2007-11-07 11:10:00,28.5,28.52,28.49,28.49,88200.0,16.0909,16.1022,16.0852,16.0852,88200.0
2007-11-07 11:15:00,28.49,28.54,28.48,28.54,94000.0,16.0852,16.1134,16.0796,16.1134,94000.0
2007-11-07 11:20:00,28.53,28.54,28.5,28.5,68800.0,16.1078,16.1134,16.0909,16.0909,68800.0
2007-11-07 11:25:00,28.5,28.53,28.47,28.47,82400.0,16.0909,16.1078,16.0739,16.0739,82400.0
2007-11-07 11:30:00,28.46,28.52,28.46,28.51,83600.0,16.0683,16.1022,16.0683,16.0965,83600.0
2007-11-07 11:35:00,28.51,28.54,28.5,28.54,37000.0,16.0965,16.1134,16.0909,16.1134,37000.0
2007-11-07 11:40:00,28.54,28.55,28.5,28.51,54200.0,16.1134,16.1191,16.0909,16.0965,54200.0
2007-11-07 11:45:00,28.5,28.53,28.49,28.5,48800.0,16.0909,16.1078,16.0852,16.0909,48800.0
2007-11-07 11:50:00,28.5,28.54,28.5,28.54,30400.0,16.0909,16.1134,16.0909,16.1134,30400.0
2007-11-07 11:55:00,28.53,28.58,28.53,28.56,37800.0,16.1078,16.136,16.1078,16.1247,37800.0
2007-11-07 12:00:00,28.56,28.58,28.53,28.54,31800.0,16.1247,16.136,16.1078,16.1134,31800.0
2007-11-07 12:05:00,28.53,28.54,28.49,28.5,27200.0,16.1078,16.1134,16.0852,16.0909,27200.0
2007-11-07 12:10:00,28.49,28.49,28.45,28.47,91000.0,16.0852,16.0852,16.0626,16.0739,91000.0
2007-11-07 12:15:00,28.47,28.5,28.44,28.44,80000.0,16.0739,16.0909,16.057,16.057,80000.0
2007-11-07 12:20:00,28.44,28.5,28.43,28.5,29000.0,16.057,16.0909,16.0513,16.0909,29000.0
2007-11-07 12:25:00,28.5,28.53,28.5,28.52,23400.0,16.0909,16.1078,16.0909,16.1022,23400.0
2007-11-07 12:30:00,28.51,28.59,28.51,28.57,47200.0,16.0965,16.1417,16.0965,16.1304,47200.0
2007-11-07 12:35:00,28.58,28.58,28.53,28.54,25200.0,16.136,16.136,16.1078,16.1134,25200.0
2007-11-07 12:40:00,28.54,28.54,28.51,28.53,26200.0,16.1134,16.1134,16.0965,16.1078,26200.0
2007-11-07 12:45:00,28.53,28.54,28.47,28.48,28800.0,16.1078,16.1134,16.0739,16.0796,28800.0
2007-11-07 12:50:00,28.49,28.52,28.46,28.51,67000.0,16.0852,16.1022,16.0683,16.0965,67000.0
2007-11-07 12:55:00,28.5,28.53,28.47,28.47,34000.0,16.0909,16.1078,16.0739,16.0739,34000.0
2007-11-07 13:00:00,28.48,28.48,28.46,28.47,24800.0,16.0796,16.0796,16.0683,16.0739,24800.0
2007-11-07 13:05:00,28.47,28.53,28.47,28.52,52800.0,16.0739,16.1078,16.0739,16.1022,52800.0
2007-11-07 13:10:00,28.52,28.57,28.5,28.5,69800.0,16.1022,16.1304,16.0909,16.0909,69800.0
2007-11-07 13:15:00,28.5,28.52,28.43,28.45,124200.0,16.0909,16.1022,16.0513,16.0626,124200.0
2007-11-07 13:20:00,28.45,28.52,28.45,28.46,64600.0,16.0626,16.1022,16.0626,16.0683,64600.0
2007-11-07 13:25:00,28.46,28.52,28.46,28.5,48200.0,16.0683,16.1022,16.0683,16.0909,48200.0
2007-11-07 13:30:00,28.52,28.53,28.5,28.52,40400.0,16.1022,16.1078,16.0909,16.1022,40400.0
2007-11-07 13:35:00,28.52,28.55,28.5,28.54,51400.0,16.1022,16.1191,16.0909,16.1134,51400.0
2007-11-07 13:40:00,28.54,28.58,28.52,28.56,44000.0,16.1134,16.136,16.1022,16.1247,44000.0
2007-11-07 13:45:00,28.56,28.61,28.52,28.6,51000.0,16.1247,16.153,16.1022,16.1473,51000.0
2007-11-07 13:50:00,28.6,28.61,28.58,28.59,26600.0,16.1473,16.153,16.136,16.1417,26600.0
2007-11-07 13:55:00,28.59,28.59,28.57,28.57,29200.0,16.1417,16.1417,16.1304,16.1304,29200.0
2007-11-07 14:00:00,28.56,28.57,28.51,28.57,38000.0,16.1247,16.1304,16.0965,16.1304,38000.0
2007-11-07 14:05:00,28.56,28.61,28.54,28.59,30200.0,16.1247,16.153,16.1134,16.1417,30200.0
2007-11-07 14:10:00,28.58,28.65,28.57,28.64,76800.0,16.136,16.1756,16.1304,16.1699,76800.0
2007-11-07 14:15:00,28.64,28.65,28.58,28.61,48400.0,16.1699,16.1756,16.136,16.153,48400.0
2007-11-07 14:20:00,28.61,28.61,28.58,28.61,30600.0,16.153,16.153,16.136,16.153,30600.0
2007-11-07 14:25:00,28.6,28.7,28.6,28.67,70000.0,16.1473,16.2038,16.1473,16.1868,70000.0
2007-11-07 14:30:00,28.66,28.7,28.64,28.66,49400.0,16.1812,16.2038,16.1699,16.1812,49400.0
2007-11-07 14:35:00,28.66,28.68,28.65,28.68,21600.0,16.1812,16.1925,16.1756,16.1925,21600.0
2007-11-07 14:40:00,28.67,28.77,28.67,28.73,66000.0,16.1868,16.2433,16.1868,16.2207,66000.0
2007-11-07 14:45:00,28.73,28.75,28.64,28.65,46800.0,16.2207,16.232,16.1699,16.1756,46800.0
2007-11-07 14:50:00,28.65,28.66,28.57,28.6,20600.0,16.1756,16.1812,16.1304,16.1473,20600.0
2007-11-07 14:55:00,28.6,28.62,28.53,28.61,46400.0,16.1473,16.1586,16.1078,16.153,46400.0
2007-11-07 15:00:00,28.6,28.6,28.56,28.56,24400.0,16.1473,16.1473,16.1247,16.1247,24400.0
2007-11-07 15:05:00,28.56,28.66,28.56,28.66,34600.0,16.1247,16.1812,16.1247,16.1812,34600.0
2007-11-07 15:10:00,28.66,28.71,28.66,28.68,63400.0,16.1812,16.2094,16.1812,16.1925,63400.0
2007-11-07 15:15:00,28.68,28.71,28.64,28.66,64600.0,16.1925,16.2094,16.1699,16.1812,64600.0
2007-11-07 15:20:00,28.65,28.71,28.65,28.67,64600.0,16.1756,16.2094,16.1756,16.1868,64600.0
2007-11-07 15:25:00,28.66,28.68,28.56,28.6,129600.0,16.1812,16.1925,16.1247,16.1473,129600.0
2007-11-07 15:30:00,28.59,28.6,28.55,28.55,48000.0,16.1417,16.1473,16.1191,16.1191,48000.0
2007-11-07 15:35:00,28.54,28.56,28.49,28.5,92800.0,16.1134,16.1247,16.0852,16.0909,92800.0
2007-11-07 15:40:00,28.5,28.58,28.49,28.57,102000.0,16.0909,16.136,16.0852,16.1304,102000.0
2007-11-07 15:45:00,28.57,28.58,28.5,28.5,66400.0,16.1304,16.136,16.0909,16.0909,66400.0
2007-11-07 15:50:00,28.5,28.53,28.47,28.5,148600.0,16.0909,16.1078,16.0739,16.0909,148600.0
2007-11-07 15:55:00,28.5,28.52,28.45,28.46,220200.0,16.0909,16.1022,16.0626,16.0683,220200.0
2007-11-08 09:30:00,28.47,28.67,28.26,28.65,58400.0,16.0739,16.1868,15.9554,16.1756,58400.0
2007-11-08 09:35:00,28.64,28.74,28.6,28.61,101400.0,16.1699,16.2264,16.1473,16.153,101400.0
2007-11-08 09:40:00,28.63,28.63,28.21,28.57,119200.0,16.1643,16.1643,15.9271,16.1304,119200.0
2007-11-08 09:45:00,28.56,28.63,28.49,28.58,75600.0,16.1247,16.1643,16.0852,16.136,75600.0
2007-11-08 09:50:00,28.61,28.61,28.54,28.57,25000.0,16.153,16.153,16.1134,16.1304,25000.0
2007-11-08 09:55:00,28.56,28.57,28.48,28.53,32200.0,16.1247,16.1304,16.0796,16.1078,32200.0
2007-11-08 10:00:00,28.52,28.59,28.41,28.43,74200.0,16.1022,16.1417,16.04,16.0513,74200.0
2007-11-08 10:05:00,28.43,28.59,28.39,28.59,46800.0,16.0513,16.1417,16.0288,16.1417,46800.0
2007-11-08 10:10:00,28.59,28.6,28.51,28.55,25000.0,16.1417,16.1473,16.0965,16.1191,25000.0
2007-11-08 10:15:00,28.54,28.64,28.53,28.62,50200.0,16.1134,16.1699,16.1078,16.1586,50200.0
2007-11-08 10:20:00,28.62,28.67,28.59,28.61,46800.0,16.1586,16.1868,16.1417,16.153,46800.0
2007-11-08 10:25:00,28.61,28.64,28.57,28.63,36400.0,16.153,16.1699,16.1304,16.1643,36400.0
2007-11-08 10:30:00,28.63,28.63,28.58,28.61,27400.0,16.1643,16.1643,16.136,16.153,27400.0
2007-11-08 10:35:00,28.61,28.63,28.57,28.59,47800.0,16.153,16.1643,16.1304,16.1417,47800.0
2007-11-08 10:40:00,28.59,28.65,28.59,28.62,71800.0,16.1417,16.1756,16.1417,16.1586,71800.0
2007-11-08 10:45:00,28.61,28.62,28.58,28.61,79600.0,16.153,16.1586,16.136,16.153,79600.0
2007-11-08 10:50:00,28.61,28.64,28.59,28.6,68200.0,16.153,16.1699,16.1417,16.1473,68200.0
2007-11-08 10:55:00,28.6,28.63,28.59,28.61,97200.0,16.1473,16.1643,16.1417,16.153,97200.0
2007-11-08 11:00:00,28.61,28.63,28.59,28.63,90800.0,16.153,16.1643,16.1417,16.1643,90800.0
2007-11-08 11:05:00,28.62,28.62,28.56,28.56,53400.0,16.1586,16.1586,16.1247,16.1247,53400.0
2007-11-08 11:10:00,28.56,28.6,28.55,28.57,56400.0,16.1247,16.1473,16.1191,16.1304,56400.0
2007-11-08 11:15:00,28.58,28.61,28.56,28.56,38000.0,16.136,16.153,16.1247,16.1247,38000.0
2007-11-08 11:20:00,28.56,28.56,28.49,28.55,81400.0,16.1247,16.1247,16.0852,16.1191,81400.0
2007-11-08 11:25:00,28.55,28.6,28.55,28.59,51600.0,16.1191,16.1473,16.1191,16.1417,51600.0
2007-11-08 11:30:00,28.59,28.6,28.54,28.55,27400.0,16.1417,16.1473,16.1134,16.1191,27400.0
2007-11-08 11:35:00,28.55,28.61,28.53,28.61,69600.0,16.1191,16.153,16.1078,16.153,69600.0
2007-11-08 11:40:00,28.61,28.65,28.59,28.65,62600.0,16.153,16.1756,16.1417,16.1756,62600.0
2007-11-08 11:45:00,28.64,28.66,28.57,28.57,60000.0,16.1699,16.1812,16.1304,16.1304,60000.0
2007-11-08 11:50:00,28.58,28.66,28.57,28.65,74600.0,16.136,16.1812,16.1304,16.1756,74600.0
2007-11-08 11:55:00,28.65,28.72,28.64,28.72,53800.0,16.1756,16.2151,16.1699,16.2151,53800.0
2007-11-08 12:00:00,28.71,28.73,28.68,28.68,82800.0,16.2094,16.2207,16.1925,16.1925,82800.0
2007-11-08 12:05:00,28.68,28.7,28.64,28.65,66400.0,16.1925,16.2038,16.1699,16.1756,66400.0
2007-11-08 12:10:00,28.67,28.69,28.63,28.68,35800.0,16.1868,16.1981,16.1643,16.1925,35800.0
2007-11-08 12:15:00,28.68,28.7,28.61,28.64,64200.0,16.1925,16.2038,16.153,16.1699,64200.0
2007-11-08 12:20:00,28.63,28.64,28.6,28.62,61400.0,16.1643,16.1699,16.1473,16.1586,61400.0
2007-11-08 12:25:00,28.62,28.66,28.61,28.65,48600.0,16.1586,16.1812,16.153,16.1756,48600.0
2007-11-08 12:30:00,28.64,28.68,28.63,28.68,22400.0,16.1699,16.1925,16.1643,16.1925,22400.0
2007-11-08 12:35:00,28.68,28.69,28.58,28.64,55600.0,16.1925,16.1981,16.136,16.1699,55600.0
2007-11-08 12:40:00,28.64,28.65,28.57,28.62,73200.0,16.1699,16.1756,16.1304,16.1586,73200.0
2007-11-08 12:45:00,28.63,28.64,28.56,28.59,67000.0,16.1643,16.1699,16.1247,16.1417,67000.0
2007-11-08 12:50:00,28.59,28.67,28.55,28.66,46600.0,16.1417,16.1868,16.1191,16.1812,46600.0
2007-11-08 12:55:00,28.66,28.68,28.64,28.67,39400.0,16.1812,16.1925,16.1699,16.1868,39400.0
2007-11-08 13:00:00,28.67,28.68,28.58,28.63,55600.0,16.1868,16.1925,16.136,16.1643,55600.0
2007-11-08 13:05:00,28.63,28.63,28.54,28.59,47400.0,16.1643,16.1643,16.1134,16.1417,47400.0
2007-11-08 13:10:00,28.59,28.64,28.49,28.51,214600.0,16.1417,16.1699,16.0852,16.0965,214600.0
2007-11-08 13:15:00,28.49,28.63,28.42,28.59,127200.0,16.0852,16.1643,16.0457,16.1417,127200.0
2007-11-08 13:20:00,28.59,28.64,28.58,28.59,53600.0,16.1417,16.1699,16.136,16.1417,53600.0
2007-11-08 13:25:00,28.58,28.64,28.56,28.58,50800.0,16.136,16.1699,16.1247,16.136,50800.0
2007-11-08 13:30:00,28.59,28.63,28.56,28.58,69400.0,16.1417,16.1643,16.1247,16.136,69400.0
2007-11-08 13:35:00,28.57,28.6,28.52,28.58,78000.0,16.1304,16.1473,16.1022,16.136,78000.0
2007-11-08 13:40:00,28.59,28.64,28.53,28.6,66400.0,16.1417,16.1699,16.1078,16.1473,66400.0
2007-11-08 13:45:00,28.6,28.6,28.55,28.56,49800.0,16.1473,16.1473,16.1191,16.1247,49800.0
2007-11-08 13:50:00,28.56,28.59,28.54,28.57,40000.0,16.1247,16.1417,16.1134,16.1304,40000.0
2007-11-08 13:55:00,28.56,28.61,28.52,28.6,63600.0,16.1247,16.153,16.1022,16.1473,63600.0
2007-11-08 14:00:00,28.6,28.63,28.57,28.6,92800.0,16.1473,16.1643,16.1304,16.1473,92800.0
2007-11-08 14:05:00,28.59,28.6,28.56,28.57,76000.0,16.1417,16.1473,16.1247,16.1304,76000.0
2007-11-08 14:10:00,28.57,28.59,28.56,28.59,36800.0,16.1304,16.1417,16.1247,16.1417,36800.0
2007-11-08 14:15:00,28.58,28.6,28.56,28.59,27200.0,16.136,16.1473,16.1247,16.1417,27200.0
2007-11-08 14:20:00,28.58,28.63,28.58,28.63,29600.0,16.136,16.1643,16.136,16.1643,29600.0
2007-11-08 14:25:00,28.62,28.64,28.59,28.61,46000.0,16.1586,16.1699,16.1417,16.153,46000.0
2007-11-08 14:30:00,28.61,28.65,28.59,28.64,70800.0,16.153,16.1756,16.1417,16.1699,70800.0
2007-11-08 14:35:00,28.64,28.64,28.59,28.61,68400.0,16.1699,16.1699,16.1417,16.153,68400.0
2007-11-08 14:40:00,28.61,28.65,28.6,28.64,45600.0,16.153,16.1756,16.1473,16.1699,45600.0
2007-11-08 14:45:00,28.65,28.68,28.63,28.68,56200.0,16.1756,16.1925,16.1643,16.1925,56200.0
2007-11-08 14:50:00,28.68,28.7,28.62,28.68,93400.0,16.1925,16.2038,16.1586,16.1925,93400.0
2007-11-08 14:55:00,28.68,28.79,28.68,28.79,91000.0,16.1925,16.2546,16.1925,16.2546,91000.0
2007-11-08 15:00:00,28.79,28.81,28.75,28.78,121200.0,16.2546,16.2659,16.232,16.2489,121200.0
2007-11-08 15:05:00,28.78,28.82,28.72,28.73,89600.0,16.2489,16.2715,16.2151,16.2207,89600.0
2007-11-08 15:10:00,28.73,28.73,28.65,28.66,62600.0,16.2207,16.2207,16.1756,16.1812,62600.0
2007-11-08 15:15:00,28.65,28.68,28.6,28.66,116000.0,16.1756,16.1925,16.1473,16.1812,116000.0
2007-11-08 15:20:00,28.66,28.68,28.61,28.66,133600.0,16.1812,16.1925,16.153,16.1812,133600.0
2007-11-08 15:25:00,28.66,28.73,28.63,28.7,124400.0,16.1812,16.2207,16.1643,16.2038,124400.0
2007-11-08 15:30:00,28.7,28.73,28.67,28.72,92000.0,16.2038,16.2207,16.1868,16.2151,92000.0
2007-11-08 15:35:00,28.72,28.74,28.7,28.73,112000.0,16.2151,16.2264,16.2038,16.2207,112000.0
2007-11-08 15:40:00,28.74,28.86,28.74,28.84,154000.0,16.2264,16.2941,16.2264,16.2828,154000.0
2007-11-08 15:45:00,28.85,28.89,28.83,28.86,83000.0,16.2885,16.3111,16.2772,16.2941,83000.0
2007-11-08 15:50:00,28.86,28.93,28.86,28.93,106000.0,16.2941,16.3336,16.2941,16.3336,106000.0
2007-11-08 15:55:00,28.93,28.94,28.84,28.84,135200.0,16.3336,16.3393,16.2828,16.2828,135200.0
2007-11-09 09:30:00,28.5,28.68,28.5,28.68,96800.0,16.0909,16.1925,16.0909,16.1925,96800.0
2007-11-09 09:35:00,28.68,28.73,28.61,28.73,66400.0,16.1925,16.2207,16.153,16.2207,66400.0
2007-11-09 09:40:00,28.73,28.78,28.7,28.77,73800.0,16.2207,16.2489,16.2038,16.2433,73800.0
2007-11-09 09:45:00,28.77,28.77,28.67,28.71,76400.0,16.2433,16.2433,16.1868,16.2094,76400.0
2007-11-09 09:50:00,28.72,28.73,28.58,28.61,39400.0,16.2151,16.2207,16.136,16.153,39400.0
2007-11-09 09:55:00,28.61,28.72,28.6,28.63,46200.0,16.153,16.2151,16.1473,16.1643,46200.0
2007-11-09 10:00:00,28.64,28.73,28.58,28.73,86800.0,16.1699,16.2207,16.136,16.2207,86800.0
2007-11-09 10:05:00,28.73,28.74,28.62,28.63,102000.0,16.2207,16.2264,16.1586,16.1643,102000.0
2007-11-09 10:10:00,28.63,28.65,28.61,28.64,58800.0,16.1643,16.1756,16.153,16.1699,58800.0
2007-11-09 10:15:00,28.66,28.72,28.63,28.71,83400.0,16.1812,16.2151,16.1643,16.2094,83400.0
2007-11-09 10:20:00,28.71,28.72,28.66,28.68,62000.0,16.2094,16.2151,16.1812,16.1925,62000.0
2007-11-09 10:25:00,28.68,28.73,28.67,28.68,50000.0,16.1925,16.2207,16.1868,16.1925,50000.0
2007-11-09 10:30:00,28.68,28.68,28.64,28.64,34200.0,16.1925,16.1925,16.1699,16.1699,34200.0
2007-11-09 10:35:00,28.64,28.71,28.62,28.7,36200.0,16.1699,16.2094,16.1586,16.2038,36200.0
2007-11-09 10:40:00,28.7,28.72,28.68,28.7,50200.0,16.2038,16.2151,16.1925,16.2038,50200.0
2007-11-09 10:45:00,28.7,28.7,28.65,28.67,40600.0,16.2038,16.2038,16.1756,16.1868,40600.0
2007-11-09 10:50:00,28.67,28.7,28.65,28.68,59400.0,16.1868,16.2038,16.1756,16.1925,59400.0
2007-11-09 10:55:00,28.69,28.72,28.68,28.72,67800.0,16.1981,16.2151,16.1925,16.2151,67800.0
2007-11-09 11:00:00,28.72,28.72,28.63,28.64,59200.0,16.2151,16.2151,16.1643,16.1699,59200.0
2007-11-09 11:05:00,28.64,28.66,28.6,28.61,40600.0,16.1699,16.1812,16.1473,16.153,40600.0
2007-11-09 11:10:00,28.6,28.63,28.57,28.6,51200.0,16.1473,16.1643,16.1304,16.1473,51200.0
2007-11-09 11:15:00,28.6,28.64,28.6,28.63,30600.0,16.1473,16.1699,16.1473,16.1643,30600.0
2007-11-09 11:20:00,28.63,28.7,28.63,28.7,43000.0,16.1643,16.2038,16.1643,16.2038,43000.0
2007-11-09 11:25:00,28.68,28.7,28.63,28.63,78400.0,16.1925,16.2038,16.1643,16.1643,78400.0
2007-11-09 11:30:00,28.63,28.66,28.58,28.59,63800.0,16.1643,16.1812,16.136,16.1417,63800.0
2007-11-09 11:35:00,28.58,28.59,28.56,28.57,28800.0,16.136,16.1417,16.1247,16.1304,28800.0
2007-11-09 11:40:00,28.57,28.59,28.56,28.59,48200.0,16.1304,16.1417,16.1247,16.1417,48200.0
2007-11-09 11:45:00,28.58,28.65,28.57,28.59,152600.0,16.136,16.1756,16.1304,16.1417,152600.0
2007-11-09 11:50:00,28.6,28.64,28.58,28.6,100800.0,16.1473,16.1699,16.136,16.1473,100800.0
2007-11-09 11:55:00,28.6,28.61,28.57,28.6,53200.0,16.1473,16.153,16.1304,16.1473,53200.0
2007-11-09 12:00:00,28.6,28.6,28.51,28.53,65400.0,16.1473,16.1473,16.0965,16.1078,65400.0
2007-11-09 12:05:00,28.53,28.55,28.51,28.53,58600.0,16.1078,16.1191,16.0965,16.1078,58600.0
2007-11-09 12:10:00,28.53,28.55,28.51,28.52,29400.0,16.1078,16.1191,16.0965,16.1022,29400.0
2007-11-09 12:15:00,28.52,28.52,28.5,28.52,42200.0,16.1022,16.1022,16.0909,16.1022,42200.0
2007-11-09 12:20:00,28.51,28.53,28.5,28.51,59200.0,16.0965,16.1078,16.0909,16.0965,59200.0
2007-11-09 12:25:00,28.52,28.55,28.51,28.54,44400.0,16.1022,16.1191,16.0965,16.1134,44400.0
2007-11-09 12:30:00,28.54,28.55,28.52,28.52,40600.0,16.1134,16.1191,16.1022,16.1022,40600.0
2007-11-09 12:35:00,28.53,28.56,28.5,28.53,91600.0,16.1078,16.1247,16.0909,16.1078,91600.0
2007-11-09 12:40:00,28.53,28.55,28.48,28.48,37000.0,16.1078,16.1191,16.0796,16.0796,37000.0
2007-11-09 12:45:00,28.48,28.55,28.48,28.55,95000.0,16.0796,16.1191,16.0796,16.1191,95000.0
2007-11-09 12:50:00,28.55,28.58,28.52,28.57,46400.0,16.1191,16.136,16.1022,16.1304,46400.0
2007-11-09 12:55:00,28.58,28.63,28.56,28.63,44800.0,16.136,16.1643,16.1247,16.1643,44800.0
2007-11-09 13:00:00,28.62,28.65,28.59,28.65,47800.0,16.1586,16.1756,16.1417,16.1756,47800.0
2007-11-09 13:05:00,28.65,28.65,28.6,28.61,33000.0,16.1756,16.1756,16.1473,16.153,33000.0
2007-11-09 13:10:00,28.6,28.61,28.58,28.6,43800.0,16.1473,16.153,16.136,16.1473,43800.0
2007-11-09 13:15:00,28.61,28.65,28.61,28.65,55600.0,16.153,16.1756,16.153,16.1756,55600.0
2007-11-09 13:20:00,28.65,28.67,28.64,28.66,35600.0,16.1756,16.1868,16.1699,16.1812,35600.0
2007-11-09 13:25:00,28.67,28.67,28.61,28.61,38400.0,16.1868,16.1868,16.153,16.153,38400.0
2007-11-09 13:30:00,28.61,28.63,28.6,28.63,57200.0,16.153,16.1643,16.1473,16.1643,57200.0
2007-11-09 13:35:00,28.63,28.64,28.6,28.6,65200.0,16.1643,16.1699,16.1473,16.1473,65200.0
2007-11-09 13:40:00,28.6,28.61,28.56,28.56,38200.0,16.1473,16.153,16.1247,16.1247,38200.0
2007-11-09 13:45:00,28.56,28.63,28.56,28.61,30400.0,16.1247,16.1643,16.1247,16.153,30400.0
2007-11-09 13:50:00,28.61,28.62,28.54,28.57,109800.0,16.153,16.1586,16.1134,16.1304,109800.0
2007-11-09 13:55:00,28.58,28.59,28.54,28.55,87400.0,16.136,16.1417,16.1134,16.1191,87400.0
2007-11-09 14:00:00,28.55,28.63,28.51,28.62,52200.0,16.1191,16.1643,16.0965,16.1586,52200.0
2007-11-09 14:05:00,28.63,28.7,28.63,28.66,62200.0,16.1643,16.2038,16.1643,16.1812,62200.0
2007-11-09 14:10:00,28.66,28.68,28.63,28.67,35200.0,16.1812,16.1925,16.1643,16.1868,35200.0
2007-11-09 14:15:00,28.66,28.7,28.66,28.7,47800.0,16.1812,16.2038,16.1812,16.2038,47800.0
2007-11-09 14:20:00,28.7,28.71,28.66,28.68,66200.0,16.2038,16.2094,16.1812,16.1925,66200.0
2007-11-09 14:25:00,28.69,28.72,28.68,28.7,55200.0,16.1981,16.2151,16.1925,16.2038,55200.0
2007-11-09 14:30:00,28.7,28.72,28.68,28.71,41000.0,16.2038,16.2151,16.1925,16.2094,41000.0
2007-11-09 14:35:00,28.71,28.72,28.68,28.69,41600.0,16.2094,16.2151,16.1925,16.1981,41600.0
2007-11-09 14:40:00,28.69,28.74,28.68,28.7,85000.0,16.1981,16.2264,16.1925,16.2038,85000.0
2007-11-09 14:45:00,28.7,28.71,28.68,28.71,39200.0,16.2038,16.2094,16.1925,16.2094,39200.0
2007-11-09 14:50:00,28.7,28.71,28.68,28.68,52000.0,16.2038,16.2094,16.1925,16.1925,52000.0
2007-11-09 14:55:00,28.68,28.68,28.64,28.64,42000.0,16.1925,16.1925,16.1699,16.1699,42000.0
2007-11-09 15:00:00,28.65,28.69,28.63,28.65,50000.0,16.1756,16.1981,16.1643,16.1756,50000.0
2007-11-09 15:05:00,28.64,28.68,28.64,28.68,47400.0,16.1699,16.1925,16.1699,16.1925,47400.0
2007-11-09 15:10:00,28.68,28.69,28.66,28.69,38200.0,16.1925,16.1981,16.1812,16.1981,38200.0
2007-11-09 15:15:00,28.69,28.75,28.67,28.73,62400.0,16.1981,16.232,16.1868,16.2207,62400.0
2007-11-09 15:20:00,28.73,28.77,28.73,28.77,70800.0,16.2207,16.2433,16.2207,16.2433,70800.0
2007-11-09 15:25:00,28.76,28.77,28.73,28.74,56200.0,16.2377,16.2433,16.2207,16.2264,56200.0
2007-11-09 15:30:00,28.75,28.75,28.66,28.67,70000.0,16.232,16.232,16.1812,16.1868,70000.0
2007-11-09 15:35:00,28.67,28.67,28.6,28.63,99800.0,16.1868,16.1868,16.1473,16.1643,99800.0
2007-11-09 15:40:00,28.63,28.63,28.54,28.56,161400.0,16.1643,16.1643,16.1134,16.1247,161400.0
2007-11-09 15:45:00,28.56,28.61,28.55,28.56,123000.0,16.1247,16.153,16.1191,16.1247,123000.0
2007-11-09 15:50:00,28.56,28.58,28.5,28.5,126200.0,16.1247,16.136,16.0909,16.0909,126200.0
2007-11-09 15:55:00,28.5,28.52,28.46,28.47,223800.0,16.0909,16.1022,16.0683,16.0739,223800.0
2007-11-12 09:30:00,28.38,28.59,28.36,28.57,49000.0,16.0231,16.1417,16.0118,16.1304,49000.0
2007-11-12 09:35:00,28.57,28.61,28.5,28.53,82600.0,16.1304,16.153,16.0909,16.1078,82600.0
2007-11-12 09:40:00,28.53,28.54,28.44,28.5,59200.0,16.1078,16.1134,16.057,16.0909,59200.0
2007-11-12 09:45:00,28.5,28.56,28.49,28.49,38200.0,16.0909,16.1247,16.0852,16.0852,38200.0
2007-11-12 09:50:00,28.5,28.57,28.47,28.56,50800.0,16.0909,16.1304,16.0739,16.1247,50800.0
2007-11-12 09:55:00,28.57,28.6,28.5,28.53,46600.0,16.1304,16.1473,16.0909,16.1078,46600.0
2007-11-12 10:00:00,28.53,28.53,28.49,28.51,45600.0,16.1078,16.1078,16.0852,16.0965,45600.0
2007-11-12 10:05:00,28.51,28.55,28.5,28.54,28400.0,16.0965,16.1191,16.0909,16.1134,28400.0
2007-11-12 10:10:00,28.53,28.61,28.53,28.55,66200.0,16.1078,16.153,16.1078,16.1191,66200.0
2007-11-12 10:15:00,28.55,28.61,28.55,28.61,33800.0,16.1191,16.153,16.1191,16.153,33800.0
2007-11-12 10:20:00,28.61,28.63,28.59,28.61,54400.0,16.153,16.1643,16.1417,16.153,54400.0
2007-11-12 10:25:00,28.62,28.62,28.58,28.61,40600.0,16.1586,16.1586,16.136,16.153,40600.0
2007-11-12 10:30:00,28.61,28.64,28.59,28.64,93600.0,16.153,16.1699,16.1417,16.1699,93600.0
2007-11-12 10:35:00,28.64,28.67,28.61,28.61,103800.0,16.1699,16.1868,16.153,16.153,103800.0
2007-11-12 10:40:00,28.62,28.65,28.62,28.64,58000.0,16.1586,16.1756,16.1586,16.1699,58000.0
2007-11-12 10:45:00,28.64,28.64,28.57,28.57,51000.0,16.1699,16.1699,16.1304,16.1304,51000.0
2007-11-12 10:50:00,28.57,28.58,28.5,28.5,50400.0,16.1304,16.136,16.0909,16.0909,50400.0
2007-11-12 10:55:00,28.51,28.51,28.47,28.5,84800.0,16.0965,16.0965,16.0739,16.0909,84800.0
2007-11-12 11:00:00,28.5,28.5,28.45,28.48,160200.0,16.0909,16.0909,16.0626,16.0796,160200.0
2007-11-12 11:05:00,28.49,28.52,28.48,28.51,37800.0,16.0852,16.1022,16.0796,16.0965,37800.0
2007-11-12 11:10:00,28.5,28.53,28.5,28.52,24200.0,16.0909,16.1078,16.0909,16.1022,24200.0
2007-11-12 11:15:00,28.51,28.52,28.49,28.5,25800.0,16.0965,16.1022,16.0852,16.0909,25800.0
2007-11-12 11:20:00,28.5,28.56,28.5,28.56,39800.0,16.0909,16.1247,16.0909,16.1247,39800.0
2007-11-12 11:25:00,28.56,28.63,28.56,28.63,44600.0,16.1247,16.1643,16.1247,16.1643,44600.0
2007-11-12 11:30:00,28.63,28.63,28.56,28.58,26600.0,16.1643,16.1643,16.1247,16.136,26600.0
2007-11-12 11:35:00,28.57,28.58,28.5,28.55,36800.0,16.1304,16.136,16.0909,16.1191,36800.0
2007-11-12 11:40:00,28.56,28.58,28.54,28.58,26600.0,16.1247,16.136,16.1134,16.136,26600.0
2007-11-12 11:45:00,28.58,28.58,28.52,28.53,30400.0,16.136,16.136,16.1022,16.1078,30400.0
2007-11-12 11:50:00,28.52,28.53,28.47,28.48,62400.0,16.1022,16.1078,16.0739,16.0796,62400.0
2007-11-12 11:55:00,28.48,28.54,28.47,28.51,56200.0,16.0796,16.1134,16.0739,16.0965,56200.0
2007-11-12 12:00:00,28.51,28.53,28.49,28.5,29200.0,16.0965,16.1078,16.0852,16.0909,29200.0
2007-11-12 12:05:00,28.5,28.52,28.48,28.51,26000.0,16.0909,16.1022,16.0796,16.0965,26000.0
2007-11-12 12:10:00,28.5,28.5,28.47,28.48,38600.0,16.0909,16.0909,16.0739,16.0796,38600.0
2007-11-12 12:15:00,28.48,28.53,28.47,28.5,56200.0,16.0796,16.1078,16.0739,16.0909,56200.0
2007-11-12 12:20:00,28.49,28.53,28.49,28.53,41800.0,16.0852,16.1078,16.0852,16.1078,41800.0
2007-11-12 12:25:00,28.52,28.52,28.49,28.51,20000.0,16.1022,16.1022,16.0852,16.0965,20000.0
2007-11-12 12:30:00,28.5,28.55,28.5,28.54,36000.0,16.0909,16.1191,16.0909,16.1134,36000.0
2007-11-12 12:35:00,28.54,28.55,28.5,28.51,27000.0,16.1134,16.1191,16.0909,16.0965,27000.0
2007-11-12 12:40:00,28.51,28.52,28.5,28.5,17200.0,16.0965,16.1022,16.0909,16.0909,17200.0
2007-11-12 12:45:00,28.5,28.5,28.48,28.49,31600.0,16.0909,16.0909,16.0796,16.0852,31600.0
2007-11-12 12:50:00,28.49,28.5,28.45,28.49,58200.0,16.0852,16.0909,16.0626,16.0852,58200.0
2007-11-12 12:55:00,28.49,28.5,28.47,28.48,36600.0,16.0852,16.0909,16.0739,16.0796,36600.0
2007-11-12 13:00:00,28.48,28.5,28.46,28.5,26600.0,16.0796,16.0909,16.0683,16.0909,26600.0
2007-11-12 13:05:00,28.49,28.5,28.48,28.49,32200.0,16.0852,16.0909,16.0796,16.0852,32200.0
2007-11-12 13:10:00,28.49,28.5,28.47,28.49,33800.0,16.0852,16.0909,16.0739,16.0852,33800.0
2007-11-12 13:15:00,28.49,28.5,28.47,28.49,34200.0,16.0852,16.0909,16.0739,16.0852,34200.0
2007-11-12 13:20:00,28.5,28.52,28.49,28.52,32800.0,16.0909,16.1022,16.0852,16.1022,32800.0
2007-11-12 13:25:00,28.52,28.53,28.5,28.5,43200.0,16.1022,16.1078,16.0909,16.0909,43200.0
2007-11-12 13:30:00,28.5,28.51,28.5,28.51,32800.0,16.0909,16.0965,16.0909,16.0965,32800.0
2007-11-12 13:35:00,28.5,28.52,28.44,28.5,108000.0,16.0909,16.1022,16.057,16.0909,108000.0
2007-11-12 13:40:00,28.5,28.51,28.49,28.5,62600.0,16.0909,16.0965,16.0852,16.0909,62600.0
2007-11-12 13:45:00,28.5,28.52,28.49,28.5,82200.0,16.0909,16.1022,16.0852,16.0909,82200.0
2007-11-12 13:50:00,28.5,28.5,28.48,28.5,73800.0,16.0909,16.0909,16.0796,16.0909,73800.0
2007-11-12 13:55:00,28.5,28.52,28.47,28.47,121000.0,16.0909,16.1022,16.0739,16.0739,121000.0
2007-11-12 14:00:00,28.47,28.52,28.46,28.51,115400.0,16.0739,16.1022,16.0683,16.0965,115400.0
2007-11-12 14:05:00,28.5,28.51,28.47,28.49,58800.0,16.0909,16.0965,16.0739,16.0852,58800.0
2007-11-12 14:10:00,28.5,28.5,28.48,28.49,44800.0,16.0909,16.0909,16.0796,16.0852,44800.0
2007-11-12 14:15:00,28.5,28.52,28.48,28.5,150200.0,16.0909,16.1022,16.0796,16.0909,150200.0
2007-11-12 14:20:00,28.5,28.53,28.49,28.52,239400.0,16.0909,16.1078,16.0852,16.1022,239400.0
2007-11-12 14:25:00,28.52,28.52,28.49,28.5,126600.0,16.1022,16.1022,16.0852,16.0909,126600.0
2007-11-12 14:30:00,28.49,28.52,28.49,28.5,97000.0,16.0852,16.1022,16.0852,16.0909,97000.0
2007-11-12 14:35:00,28.5,28.51,28.49,28.5,134400.0,16.0909,16.0965,16.0852,16.0909,134400.0
2007-11-12 14:40:00,28.5,28.55,28.5,28.51,46400.0,16.0909,16.1191,16.0909,16.0965,46400.0
2007-11-12 14:45:00,28.52,28.53,28.5,28.5,60600.0,16.1022,16.1078,16.0909,16.0909,60600.0
2007-11-12 14:50:00,28.5,28.5,28.48,28.48,104000.0,16.0909,16.0909,16.0796,16.0796,104000.0
2007-11-12 14:55:00,28.48,28.5,28.47,28.5,115800.0,16.0796,16.0909,16.0739,16.0909,115800.0
2007-11-12 15:00:00,28.5,28.5,28.48,28.5,163400.0,16.0909,16.0909,16.0796,16.0909,163400.0
2007-11-12 15:05:00,28.5,28.52,28.48,28.5,73600.0,16.0909,16.1022,16.0796,16.0909,73600.0
2007-11-12 15:10:00,28.5,28.5,28.48,28.49,94800.0,16.0909,16.0909,16.0796,16.0852,94800.0
2007-11-12 15:15:00,28.49,28.5,28.47,28.49,114600.0,16.0852,16.0909,16.0739,16.0852,114600.0
2007-11-12 15:20:00,28.49,28.5,28.46,28.47,128200.0,16.0852,16.0909,16.0683,16.0739,128200.0
2007-11-12 15:25:00,28.47,28.48,28.43,28.43,104000.0,16.0739,16.0796,16.0513,16.0513,104000.0
2007-11-12 15:30:00,28.43,28.44,28.41,28.43,100200.0,16.0513,16.057,16.04,16.0513,100200.0
2007-11-12 15:35:00,28.43,28.43,28.39,28.4,111200.0,16.0513,16.0513,16.0288,16.0344,111200.0
2007-11-12 15:40:00,28.4,28.43,28.36,28.42,197000.0,16.0344,16.0513,16.0118,16.0457,197000.0
2007-11-12 15:45:00,28.43,28.43,28.36,28.38,212000.0,16.0513,16.0513,16.0118,16.0231,212000.0
2007-11-12 15:50:00,28.37,28.42,28.36,28.4,130200.0,16.0175,16.0457,16.0118,16.0344,130200.0
2007-11-12 15:55:00,28.4,28.4,28.31,28.31,149600.0,16.0344,16.0344,15.9836,15.9836,149600.0
2007-11-13 09:30:00,28.48,28.51,28.41,28.44,56600.0,16.0796,16.0965,16.04,16.057,56600.0
2007-11-13 09:35:00,28.45,28.52,28.44,28.47,34000.0,16.0626,16.1022,16.057,16.0739,34000.0
2007-11-13 09:40:00,28.48,28.49,28.39,28.4,45400.0,16.0796,16.0852,16.0288,16.0344,45400.0
2007-11-13 09:45:00,28.39,28.48,28.39,28.47,24400.0,16.0288,16.0796,16.0288,16.0739,24400.0
2007-11-13 09:50:00,28.46,28.49,28.41,28.48,34600.0,16.0683,16.0852,16.04,16.0796,34600.0
2007-11-13 09:55:00,28.48,28.49,28.43,28.49,30400.0,16.0796,16.0852,16.0513,16.0852,30400.0
2007-11-13 10:00:00,28.48,28.5,28.42,28.5,47000.0,16.0796,16.0909,16.0457,16.0909,47000.0
2007-11-13 10:05:00,28.49,28.54,28.49,28.51,73200.0,16.0852,16.1134,16.0852,16.0965,73200.0
2007-11-13 10:10:00,28.52,28.57,28.48,28.57,35600.0,16.1022,16.1304,16.0796,16.1304,35600.0
2007-11-13 10:15:00,28.57,28.57,28.51,28.53,22200.0,16.1304,16.1304,16.0965,16.1078,22200.0
2007-11-13 10:20:00,28.53,28.57,28.53,28.56,26000.0,16.1078,16.1304,16.1078,16.1247,26000.0
2007-11-13 10:25:00,28.57,28.58,28.56,28.57,16600.0,16.1304,16.136,16.1247,16.1304,16600.0
2007-11-13 10:30:00,28.58,28.58,28.54,28.54,40200.0,16.136,16.136,16.1134,16.1134,40200.0
2007-11-13 10:35:00,28.54,28.57,28.54,28.57,24200.0,16.1134,16.1304,16.1134,16.1304,24200.0
2007-11-13 10:40:00,28.57,28.6,28.56,28.6,44000.0,16.1304,16.1473,16.1247,16.1473,44000.0
2007-11-13 10:45:00,28.6,28.6,28.55,28.55,32200.0,16.1473,16.1473,16.1191,16.1191,32200.0
2007-11-13 10:50:00,28.55,28.59,28.5,28.58,48000.0,16.1191,16.1417,16.0909,16.136,48000.0
2007-11-13 10:55:00,28.58,28.59,28.51,28.53,29600.0,16.136,16.1417,16.0965,16.1078,29600.0
2007-11-13 11:00:00,28.53,28.53,28.5,28.52,18800.0,16.1078,16.1078,16.0909,16.1022,18800.0
2007-11-13 11:05:00,28.52,28.54,28.51,28.53,20400.0,16.1022,16.1134,16.0965,16.1078,20400.0
2007-11-13 11:10:00,28.52,28.53,28.47,28.49,35000.0,16.1022,16.1078,16.0739,16.0852,35000.0
2007-11-13 11:15:00,28.49,28.51,28.48,28.51,31200.0,16.0852,16.0965,16.0796,16.0965,31200.0
2007-11-13 11:20:00,28.5,28.56,28.5,28.56,35200.0,16.0909,16.1247,16.0909,16.1247,35200.0
2007-11-13 11:25:00,28.55,28.58,28.55,28.58,38200.0,16.1191,16.136,16.1191,16.136,38200.0
2007-11-13 11:30:00,28.58,28.58,28.53,28.53,26600.0,16.136,16.136,16.1078,16.1078,26600.0
2007-11-13 11:35:00,28.54,28.56,28.52,28.53,28800.0,16.1134,16.1247,16.1022,16.1078,28800.0
2007-11-13 11:40:00,28.53,28.54,28.52,28.53,17600.0,16.1078,16.1134,16.1022,16.1078,17600.0
2007-11-13 11:45:00,28.53,28.53,28.49,28.5,35200.0,16.1078,16.1078,16.0852,16.0909,35200.0
2007-11-13 11:50:00,28.5,28.5,28.49,28.5,34400.0,16.0909,16.0909,16.0852,16.0909,34400.0
2007-11-13 11:55:00,28.5,28.53,28.5,28.52,24000.0,16.0909,16.1078,16.0909,16.1022,24000.0
2007-11-13 12:00:00,28.52,28.56,28.51,28.56,34600.0,16.1022,16.1247,16.0965,16.1247,34600.0
2007-11-13 12:05:00,28.55,28.57,28.52,28.52,51200.0,16.1191,16.1304,16.1022,16.1022,51200.0
2007-11-13 12:10:00,28.52,28.53,28.48,28.48,28400.0,16.1022,16.1078,16.0796,16.0796,28400.0
2007-11-13 12:15:00,28.48,28.5,28.48,28.5,26200.0,16.0796,16.0909,16.0796,16.0909,26200.0
2007-11-13 12:20:00,28.5,28.54,28.5,28.53,31400.0,16.0909,16.1134,16.0909,16.1078,31400.0
2007-11-13 12:25:00,28.54,28.55,28.53,28.55,12200.0,16.1134,16.1191,16.1078,16.1191,12200.0
2007-11-13 12:30:00,28.55,28.57,28.53,28.55,42600.0,16.1191,16.1304,16.1078,16.1191,42600.0
2007-11-13 12:35:00,28.56,28.57,28.54,28.54,57000.0,16.1247,16.1304,16.1134,16.1134,57000.0
2007-11-13 12:40:00,28.55,28.55,28.54,28.55,34600.0,16.1191,16.1191,16.1134,16.1191,34600.0
2007-11-13 12:45:00,28.55,28.55,28.49,28.5,39000.0,16.1191,16.1191,16.0852,16.0909,39000.0
2007-11-13 12:50:00,28.5,28.55,28.5,28.54,36200.0,16.0909,16.1191,16.0909,16.1134,36200.0
2007-11-13 12:55:00,28.54,28.55,28.51,28.52,31000.0,16.1134,16.1191,16.0965,16.1022,31000.0
2007-11-13 13:00:00,28.52,28.53,28.5,28.5,26600.0,16.1022,16.1078,16.0909,16.0909,26600.0
2007-11-13 13:05:00,28.5,28.52,28.49,28.5,25000.0,16.0909,16.1022,16.0852,16.0909,25000.0
2007-11-13 13:10:00,28.5,28.5,28.49,28.49,98400.0,16.0909,16.0909,16.0852,16.0852,98400.0
2007-11-13 13:15:00,28.49,28.5,28.49,28.5,21000.0,16.0852,16.0909,16.0852,16.0909,21000.0
2007-11-13 13:20:00,28.49,28.52,28.48,28.5,69000.0,16.0852,16.1022,16.0796,16.0909,69000.0
2007-11-13 13:25:00,28.5,28.52,28.5,28.5,48400.0,16.0909,16.1022,16.0909,16.0909,48400.0
2007-11-13 13:30:00,28.5,28.51,28.49,28.5,30200.0,16.0909,16.0965,16.0852,16.0909,30200.0
2007-11-13 13:35:00,28.49,28.5,28.47,28.5,106600.0,16.0852,16.0909,16.0739,16.0909,106600.0
2007-11-13 13:40:00,28.5,28.51,28.49,28.5,96000.0,16.0909,16.0965,16.0852,16.0909,96000.0
2007-11-13 13:45:00,28.5,28.52,28.48,28.5,60800.0,16.0909,16.1022,16.0796,16.0909,60800.0
2007-11-13 13:50:00,28.5,28.55,28.5,28.53,220800.0,16.0909,16.1191,16.0909,16.1078,220800.0
2007-11-13 13:55:00,28.53,28.55,28.53,28.55,47600.0,16.1078,16.1191,16.1078,16.1191,47600.0
2007-11-13 14:00:00,28.54,28.58,28.53,28.57,125400.0,16.1134,16.136,16.1078,16.1304,125400.0
2007-11-13 14:05:00,28.57,28.58,28.57,28.58,49000.0,16.1304,16.136,16.1304,16.136,49000.0
2007-11-13 14:10:00,28.58,28.67,28.57,28.65,126800.0,16.136,16.1868,16.1304,16.1756,126800.0
2007-11-13 14:15:00,28.65,28.68,28.65,28.66,77200.0,16.1756,16.1925,16.1756,16.1812,77200.0
2007-11-13 14:20:00,28.67,28.68,28.64,28.64,73800.0,16.1868,16.1925,16.1699,16.1699,73800.0
2007-11-13 14:25:00,28.64,28.65,28.61,28.61,55200.0,16.1699,16.1756,16.153,16.153,55200.0
2007-11-13 14:30:00,28.61,28.64,28.61,28.63,71800.0,16.153,16.1699,16.153,16.1643,71800.0
2007-11-13 14:35:00,28.63,28.7,28.61,28.68,160800.0,16.1643,16.2038,16.153,16.1925,160800.0
2007-11-13 14:40:00,28.68,28.71,28.66,28.67,77400.0,16.1925,16.2094,16.1812,16.1868,77400.0
2007-11-13 14:45:00,28.67,28.72,28.67,28.72,141000.0,16.1868,16.2151,16.1868,16.2151,141000.0
2007-11-13 14:50:00,28.73,28.74,28.7,28.71,95800.0,16.2207,16.2264,16.2038,16.2094,95800.0
2007-11-13 14:55:00,28.71,28.72,28.68,28.69,101600.0,16.2094,16.2151,16.1925,16.1981,101600.0
2007-11-13 15:00:00,28.68,28.71,28.66,28.66,165000.0,16.1925,16.2094,16.1812,16.1812,165000.0
2007-11-13 15:05:00,28.66,28.71,28.64,28.71,185400.0,16.1812,16.2094,16.1699,16.2094,185400.0
2007-11-13 15:10:00,28.72,28.82,28.72,28.82,148600.0,16.2151,16.2715,16.2151,16.2715,148600.0
2007-11-13 15:15:00,28.81,28.82,28.78,28.79,110800.0,16.2659,16.2715,16.2489,16.2546,110800.0
2007-11-13 15:20:00,28.79,28.8,28.69,28.7,142800.0,16.2546,16.2602,16.1981,16.2038,142800.0
2007-11-13 15:25:00,28.7,28.72,28.7,28.72,50600.0,16.2038,16.2151,16.2038,16.2151,50600.0
2007-11-13 15:30:00,28.72,28.74,28.71,28.73,112400.0,16.2151,16.2264,16.2094,16.2207,112400.0
2007-11-13 15:35:00,28.73,28.73,28.71,28.72,70400.0,16.2207,16.2207,16.2094,16.2151,70400.0
2007-11-13 15:40:00,28.72,28.77,28.71,28.77,102800.0,16.2151,16.2433,16.2094,16.2433,102800.0
2007-11-13 15:45:00,28.77,28.79,28.77,28.79,70000.0,16.2433,16.2546,16.2433,16.2546,70000.0
2007-11-13 15:50:00,28.78,28.82,28.78,28.82,132200.0,16.2489,16.2715,16.2489,16.2715,132200.0
2007-11-13 15:55:00,28.82,28.83,28.8,28.8,201800.0,16.2715,16.2772,16.2602,16.2602,201800.0
2007-11-14 09:30:00,28.92,28.92,28.7,28.72,56800.0,16.328,16.328,16.2038,16.2151,56800.0
2007-11-14 09:35:00,28.72,28.77,28.7,28.75,27400.0,16.2151,16.2433,16.2038,16.232,27400.0
2007-11-14 09:40:00,28.75,28.75,28.7,28.72,46600.0,16.232,16.232,16.2038,16.2151,46600.0
2007-11-14 09:45:00,28.72,28.77,28.7,28.76,41600.0,16.2151,16.2433,16.2038,16.2377,41600.0
2007-11-14 09:50:00,28.77,28.93,28.77,28.86,44600.0,16.2433,16.3336,16.2433,16.2941,44600.0
2007-11-14 09:55:00,28.86,28.9,28.86,28.87,45000.0,16.2941,16.3167,16.2941,16.2998,45000.0
2007-11-14 10:00:00,28.87,28.93,28.86,28.86,43400.0,16.2998,16.3336,16.2941,16.2941,43400.0
2007-11-14 10:05:00,28.86,28.88,28.84,28.88,35400.0,16.2941,16.3054,16.2828,16.3054,35400.0
2007-11-14 10:10:00,28.87,28.92,28.86,28.9,46400.0,16.2998,16.328,16.2941,16.3167,46400.0
2007-11-14 10:15:00,28.91,28.93,28.88,28.89,51000.0,16.3223,16.3336,16.3054,16.3111,51000.0
2007-11-14 10:20:00,28.89,28.95,28.89,28.92,48800.0,16.3111,16.3449,16.3111,16.328,48800.0
2007-11-14 10:25:00,28.93,28.96,28.91,28.95,61800.0,16.3336,16.3506,16.3223,16.3449,61800.0
2007-11-14 10:30:00,28.95,28.95,28.89,28.91,47800.0,16.3449,16.3449,16.3111,16.3223,47800.0
2007-11-14 10:35:00,28.91,28.91,28.85,28.88,49400.0,16.3223,16.3223,16.2885,16.3054,49400.0
2007-11-14 10:40:00,28.89,28.92,28.88,28.88,39600.0,16.3111,16.328,16.3054,16.3054,39600.0
2007-11-14 10:45:00,28.88,28.91,28.88,28.89,36000.0,16.3054,16.3223,16.3054,16.3111,36000.0
2007-11-14 10:50:00,28.88,28.9,28.82,28.82,35000.0,16.3054,16.3167,16.2715,16.2715,35000.0
2007-11-14 10:55:00,28.82,28.9,28.82,28.87,64800.0,16.2715,16.3167,16.2715,16.2998,64800.0
2007-11-14 11:00:00,28.88,28.93,28.86,28.93,38400.0,16.3054,16.3336,16.2941,16.3336,38400.0
2007-11-14 11:05:00,28.93,28.96,28.9,28.91,48600.0,16.3336,16.3506,16.3167,16.3223,48600.0
2007-11-14 11:10:00,28.91,28.96,28.91,28.92,44800.0,16.3223,16.3506,16.3223,16.328,44800.0
2007-11-14 11:15:00,28.92,29.0,28.91,29.0,43400.0,16.328,16.3732,16.3223,16.3732,43400.0
2007-11-14 11:20:00,28.99,29.0,28.99,29.0,42000.0,16.3675,16.3732,16.3675,16.3732,42000.0
2007-11-14 11:25:00,29.0,29.05,28.99,29.05,74000.0,16.3732,16.4014,16.3675,16.4014,74000.0
2007-11-14 11:30:00,29.05,29.06,29.0,29.02,57400.0,16.4014,16.407,16.3732,16.3844,57400.0
2007-11-14 11:35:00,29.02,29.02,28.95,28.96,41800.0,16.3844,16.3844,16.3449,16.3506,41800.0
2007-11-14 11:40:00,28.97,28.97,28.96,28.96,34000.0,16.3562,16.3562,16.3506,16.3506,34000.0
2007-11-14 11:45:00,28.96,29.0,28.95,28.97,35800.0,16.3506,16.3732,16.3449,16.3562,35800.0
2007-11-14 11:50:00,28.98,29.04,28.98,29.04,33200.0,16.3619,16.3957,16.3619,16.3957,33200.0
2007-11-14 11:55:00,29.04,29.09,29.03,29.04,43200.0,16.3957,16.424,16.3901,16.3957,43200.0
2007-11-14 12:00:00,29.04,29.06,29.04,29.06,26200.0,16.3957,16.407,16.3957,16.407,26200.0
2007-11-14 12:05:00,29.06,29.07,29.03,29.05,36200.0,16.407,16.4127,16.3901,16.4014,36200.0
2007-11-14 12:10:00,29.05,29.11,29.03,29.11,40800.0,16.4014,16.4353,16.3901,16.4353,40800.0
2007-11-14 12:15:00,29.11,29.11,29.04,29.04,35600.0,16.4353,16.4353,16.3957,16.3957,35600.0
2007-11-14 12:20:00,29.05,29.1,29.04,29.08,34800.0,16.4014,16.4296,16.3957,16.4183,34800.0
2007-11-14 12:25:00,29.08,29.08,29.03,29.06,46000.0,16.4183,16.4183,16.3901,16.407,46000.0
2007-11-14 12:30:00,29.07,29.07,29.05,29.05,17200.0,16.4127,16.4127,16.4014,16.4014,17200.0
2007-11-14 12:35:00,29.05,29.05,29.02,29.02,20800.0,16.4014,16.4014,16.3844,16.3844,20800.0
2007-11-14 12:40:00,29.02,29.02,28.99,28.99,36000.0,16.3844,16.3844,16.3675,16.3675,36000.0
2007-11-14 12:45:00,28.99,29.0,28.98,29.0,28200.0,16.3675,16.3732,16.3619,16.3732,28200.0
2007-11-14 12:50:00,29.0,29.01,28.99,29.0,21600.0,16.3732,16.3788,16.3675,16.3732,21600.0
2007-11-14 12:55:00,29.0,29.02,28.97,28.98,24400.0,16.3732,16.3844,16.3562,16.3619,24400.0
2007-11-14 13:00:00,28.98,29.02,28.98,29.0,40000.0,16.3619,16.3844,16.3619,16.3732,40000.0
2007-11-14 13:05:00,29.0,29.03,28.99,29.0,38200.0,16.3732,16.3901,16.3675,16.3732,38200.0
2007-11-14 13:10:00,29.0,29.09,29.0,29.08,94600.0,16.3732,16.424,16.3732,16.4183,94600.0
2007-11-14 13:15:00,29.08,29.08,29.05,29.08,87400.0,16.4183,16.4183,16.4014,16.4183,87400.0
2007-11-14 13:20:00,29.08,29.11,29.07,29.1,47000.0,16.4183,16.4353,16.4127,16.4296,47000.0
2007-11-14 13:25:00,29.1,29.15,29.07,29.13,134200.0,16.4296,16.4578,16.4127,16.4466,134200.0
2007-11-14 13:30:00,29.14,29.14,29.1,29.13,43400.0,16.4522,16.4522,16.4296,16.4466,43400.0
2007-11-14 13:35:00,29.14,29.14,29.09,29.1,44800.0,16.4522,16.4522,16.424,16.4296,44800.0
2007-11-14 13:40:00,29.11,29.14,29.1,29.14,58800.0,16.4353,16.4522,16.4296,16.4522,58800.0
2007-11-14 13:45:00,29.13,29.15,29.11,29.14,69200.0,16.4466,16.4578,16.4353,16.4522,69200.0
2007-11-14 13:50:00,29.15,29.16,29.13,29.14,56200.0,16.4578,16.4635,16.4466,16.4522,56200.0
2007-11-14 13:55:00,29.13,29.16,29.13,29.15,57400.0,16.4466,16.4635,16.4466,16.4578,57400.0
2007-11-14 14:00:00,29.15,29.16,29.14,29.15,71000.0,16.4578,16.4635,16.4522,16.4578,71000.0
2007-11-14 14:05:00,29.15,29.16,29.1,29.15,98200.0,16.4578,16.4635,16.4296,16.4578,98200.0
2007-11-14 14:10:00,29.16,29.22,29.14,29.18,84200.0,16.4635,16.4974,16.4522,16.4748,84200.0
2007-11-14 14:15:00,29.19,29.2,29.15,29.15,76600.0,16.4804,16.4861,16.4578,16.4578,76600.0
2007-11-14 14:20:00,29.15,29.16,29.12,29.14,36600.0,16.4578,16.4635,16.4409,16.4522,36600.0
2007-11-14 14:25:00,29.13,29.2,29.12,29.17,45600.0,16.4466,16.4861,16.4409,16.4691,45600.0
2007-11-14 14:30:00,29.18,29.19,29.15,29.15,66400.0,16.4748,16.4804,16.4578,16.4578,66400.0
2007-11-14 14:35:00,29.16,29.18,29.15,29.17,39600.0,16.4635,16.4748,16.4578,16.4691,39600.0
2007-11-14 14:40:00,29.17,29.21,29.17,29.19,39400.0,16.4691,16.4917,16.4691,16.4804,39400.0
2007-11-14 14:45:00,29.19,29.23,29.16,29.18,59600.0,16.4804,16.503,16.4635,16.4748,59600.0
2007-11-14 14:50:00,29.18,29.21,29.18,29.18,43400.0,16.4748,16.4917,16.4748,16.4748,43400.0
2007-11-14 14:55:00,29.18,29.21,29.11,29.11,61800.0,16.4748,16.4917,16.4353,16.4353,61800.0
2007-11-14 15:00:00,29.11,29.18,29.1,29.15,91400.0,16.4353,16.4748,16.4296,16.4578,91400.0
2007-11-14 15:05:00,29.15,29.2,29.15,29.18,84000.0,16.4578,16.4861,16.4578,16.4748,84000.0
2007-11-14 15:10:00,29.18,29.18,29.13,29.13,83400.0,16.4748,16.4748,16.4466,16.4466,83400.0
2007-11-14 15:15:00,29.13,29.16,29.11,29.13,50000.0,16.4466,16.4635,16.4353,16.4466,50000.0
2007-11-14 15:20:00,29.13,29.15,29.13,29.15,38600.0,16.4466,16.4578,16.4466,16.4578,38600.0
2007-11-14 15:25:00,29.15,29.15,29.08,29.08,67000.0,16.4578,16.4578,16.4183,16.4183,67000.0
2007-11-14 15:30:00,29.08,29.08,29.04,29.05,97400.0,16.4183,16.4183,16.3957,16.4014,97400.0
2007-11-14 15:35:00,29.05,29.06,29.0,29.0,104400.0,16.4014,16.407,16.3732,16.3732,104400.0
2007-11-14 15:40:00,29.0,29.0,28.93,28.98,129000.0,16.3732,16.3732,16.3336,16.3619,129000.0
2007-11-14 15:45:00,28.98,29.03,28.94,29.0,172600.0,16.3619,16.3901,16.3393,16.3732,172600.0
2007-11-14 15:50:00,29.0,29.02,28.99,29.01,342400.0,16.3732,16.3844,16.3675,16.3788,342400.0
2007-11-14 15:55:00,29.0,29.03,29.0,29.02,108000.0,16.3732,16.3901,16.3732,16.3844,108000.0
2007-11-15 09:30:00,28.88,29.02,28.88,28.92,254200.0,16.3054,16.3844,16.3054,16.328,254200.0
2007-11-15 09:35:00,28.93,29.02,28.84,28.86,298400.0,16.3336,16.3844,16.2828,16.2941,298400.0
2007-11-15 09:40:00,28.85,28.88,28.7,28.71,330200.0,16.2885,16.3054,16.2038,16.2094,330200.0
2007-11-15 09:45:00,28.73,28.75,28.64,28.65,189600.0,16.2207,16.232,16.1699,16.1756,189600.0
2007-11-15 09:50:00,28.65,28.78,28.65,28.71,144800.0,16.1756,16.2489,16.1756,16.2094,144800.0
2007-11-15 09:55:00,28.72,28.75,28.66,28.74,178200.0,16.2151,16.232,16.1812,16.2264,178200.0
2007-11-15 10:00:00,28.73,28.79,28.7,28.77,110800.0,16.2207,16.2546,16.2038,16.2433,110800.0
2007-11-15 10:05:00,28.77,28.78,28.67,28.68,109800.0,16.2433,16.2489,16.1868,16.1925,109800.0
2007-11-15 10:10:00,28.67,28.7,28.64,28.65,88200.0,16.1868,16.2038,16.1699,16.1756,88200.0
2007-11-15 10:15:00,28.65,28.67,28.63,28.67,136600.0,16.1756,16.1868,16.1643,16.1868,136600.0
2007-11-15 10:20:00,28.67,28.72,28.64,28.71,82200.0,16.1868,16.2151,16.1699,16.2094,82200.0
2007-11-15 10:25:00,28.69,28.78,28.69,28.78,55000.0,16.1981,16.2489,16.1981,16.2489,55000.0
2007-11-15 10:30:00,28.77,28.82,28.76,28.82,58600.0,16.2433,16.2715,16.2377,16.2715,58600.0
2007-11-15 10:35:00,28.83,28.84,28.77,28.8,121200.0,16.2772,16.2828,16.2433,16.2602,121200.0
2007-11-15 10:40:00,28.8,28.85,28.79,28.81,66000.0,16.2602,16.2885,16.2546,16.2659,66000.0
2007-11-15 10:45:00,28.81,28.89,28.78,28.86,120000.0,16.2659,16.3111,16.2489,16.2941,120000.0
2007-11-15 10:50:00,28.86,28.88,28.83,28.84,53800.0,16.2941,16.3054,16.2772,16.2828,53800.0
2007-11-15 10:55:00,28.84,28.86,28.76,28.78,111800.0,16.2828,16.2941,16.2377,16.2489,111800.0
2007-11-15 11:00:00,28.77,28.78,28.72,28.72,63200.0,16.2433,16.2489,16.2151,16.2151,63200.0
2007-11-15 11:05:00,28.71,28.76,28.71,28.75,35600.0,16.2094,16.2377,16.2094,16.232,35600.0
2007-11-15 11:10:00,28.74,28.76,28.74,28.75,77600.0,16.2264,16.2377,16.2264,16.232,77600.0
2007-11-15 11:15:00,28.75,28.75,28.7,28.72,119800.0,16.232,16.232,16.2038,16.2151,119800.0
2007-11-15 11:20:00,28.72,28.72,28.66,28.66,64600.0,16.2151,16.2151,16.1812,16.1812,64600.0
2007-11-15 11:25:00,28.67,28.73,28.67,28.73,159800.0,16.1868,16.2207,16.1868,16.2207,159800.0
2007-11-15 11:30:00,28.73,28.74,28.67,28.72,89200.0,16.2207,16.2264,16.1868,16.2151,89200.0
2007-11-15 11:35:00,28.72,28.74,28.7,28.72,108800.0,16.2151,16.2264,16.2038,16.2151,108800.0
2007-11-15 11:40:00,28.72,28.73,28.68,28.7,91800.0,16.2151,16.2207,16.1925,16.2038,91800.0
2007-11-15 11:45:00,28.69,28.71,28.68,28.7,35000.0,16.1981,16.2094,16.1925,16.2038,35000.0
2007-11-15 11:50:00,28.7,28.72,28.6,28.64,66400.0,16.2038,16.2151,16.1473,16.1699,66400.0
2007-11-15 11:55:00,28.65,28.7,28.65,28.65,52000.0,16.1756,16.2038,16.1756,16.1756,52000.0
2007-11-15 12:00:00,28.66,28.69,28.66,28.66,51000.0,16.1812,16.1981,16.1812,16.1812,51000.0
2007-11-15 12:05:00,28.66,28.68,28.65,28.68,36800.0,16.1812,16.1925,16.1756,16.1925,36800.0
2007-11-15 12:10:00,28.68,28.7,28.68,28.69,38000.0,16.1925,16.2038,16.1925,16.1981,38000.0
2007-11-15 12:15:00,28.68,28.75,28.67,28.68,68000.0,16.1925,16.232,16.1868,16.1925,68000.0
2007-11-15 12:20:00,28.69,28.7,28.67,28.69,58800.0,16.1981,16.2038,16.1868,16.1981,58800.0
2007-11-15 12:25:00,28.68,28.72,28.68,28.7,69200.0,16.1925,16.2151,16.1925,16.2038,69200.0
2007-11-15 12:30:00,28.7,28.72,28.68,28.68,74800.0,16.2038,16.2151,16.1925,16.1925,74800.0
2007-11-15 12:35:00,28.69,28.76,28.68,28.73,61400.0,16.1981,16.2377,16.1925,16.2207,61400.0
2007-11-15 12:40:00,28.74,28.75,28.68,28.74,56800.0,16.2264,16.232,16.1925,16.2264,56800.0
2007-11-15 12:45:00,28.74,28.75,28.71,28.73,56000.0,16.2264,16.232,16.2094,16.2207,56000.0
2007-11-15 12:50:00,28.73,28.75,28.68,28.68,58600.0,16.2207,16.232,16.1925,16.1925,58600.0
2007-11-15 12:55:00,28.68,28.73,28.68,28.68,84200.0,16.1925,16.2207,16.1925,16.1925,84200.0
2007-11-15 13:00:00,28.68,28.77,28.68,28.77,63600.0,16.1925,16.2433,16.1925,16.2433,63600.0
2007-11-15 13:05:00,28.76,28.77,28.7,28.72,59600.0,16.2377,16.2433,16.2038,16.2151,59600.0
2007-11-15 13:10:00,28.72,28.77,28.72,28.74,53400.0,16.2151,16.2433,16.2151,16.2264,53400.0
2007-11-15 13:15:00,28.74,28.74,28.66,28.67,56400.0,16.2264,16.2264,16.1812,16.1868,56400.0
2007-11-15 13:20:00,28.67,28.68,28.67,28.68,39600.0,16.1868,16.1925,16.1868,16.1925,39600.0
2007-11-15 13:25:00,28.68,28.7,28.67,28.68,69600.0,16.1925,16.2038,16.1868,16.1925,69600.0
2007-11-15 13:30:00,28.68,28.68,28.65,28.65,57600.0,16.1925,16.1925,16.1756,16.1756,57600.0
2007-11-15 13:35:00,28.65,28.66,28.58,28.58,57400.0,16.1756,16.1812,16.136,16.136,57400.0
2007-11-15 13:40:00,28.59,28.6,28.54,28.59,68000.0,16.1417,16.1473,16.1134,16.1417,68000.0
2007-11-15 13:45:00,28.58,28.63,28.58,28.58,49200.0,16.136,16.1643,16.136,16.136,49200.0
2007-11-15 13:50:00,28.58,28.6,28.55,28.56,48600.0,16.136,16.1473,16.1191,16.1247,48600.0
2007-11-15 13:55:00,28.56,28.57,28.5,28.53,63000.0,16.1247,16.1304,16.0909,16.1078,63000.0
2007-11-15 14:00:00,28.53,28.53,28.5,28.52,86600.0,16.1078,16.1078,16.0909,16.1022,86600.0
2007-11-15 14:05:00,28.51,28.55,28.5,28.53,59200.0,16.0965,16.1191,16.0909,16.1078,59200.0
2007-11-15 14:10:00,28.53,28.55,28.5,28.51,64200.0,16.1078,16.1191,16.0909,16.0965,64200.0
2007-11-15 14:15:00,28.52,28.55,28.5,28.5,43200.0,16.1022,16.1191,16.0909,16.0909,43200.0
2007-11-15 14:20:00,28.51,28.54,28.5,28.5,53200.0,16.0965,16.1134,16.0909,16.0909,53200.0
2007-11-15 14:25:00,28.5,28.51,28.48,28.48,93600.0,16.0909,16.0965,16.0796,16.0796,93600.0
2007-11-15 14:30:00,28.48,28.49,28.46,28.47,96400.0,16.0796,16.0852,16.0683,16.0739,96400.0
2007-11-15 14:35:00,28.47,28.48,28.46,28.46,93200.0,16.0739,16.0796,16.0683,16.0683,93200.0
2007-11-15 14:40:00,28.46,28.47,28.39,28.4,139600.0,16.0683,16.0739,16.0288,16.0344,139600.0
2007-11-15 14:45:00,28.39,28.47,28.38,28.47,94000.0,16.0288,16.0739,16.0231,16.0739,94000.0
2007-11-15 14:50:00,28.47,28.57,28.46,28.56,117400.0,16.0739,16.1304,16.0683,16.1247,117400.0
2007-11-15 14:55:00,28.57,28.58,28.54,28.56,112000.0,16.1304,16.136,16.1134,16.1247,112000.0
2007-11-15 15:00:00,28.57,28.6,28.54,28.56,122200.0,16.1304,16.1473,16.1134,16.1247,122200.0
2007-11-15 15:05:00,28.56,28.61,28.54,28.54,140200.0,16.1247,16.153,16.1134,16.1134,140200.0
2007-11-15 15:10:00,28.54,28.57,28.51,28.53,83000.0,16.1134,16.1304,16.0965,16.1078,83000.0
2007-11-15 15:15:00,28.53,28.54,28.49,28.5,170600.0,16.1078,16.1134,16.0852,16.0909,170600.0
2007-11-15 15:20:00,28.5,28.5,28.48,28.48,108800.0,16.0909,16.0909,16.0796,16.0796,108800.0
2007-11-15 15:25:00,28.49,28.56,28.48,28.52,127800.0,16.0852,16.1247,16.0796,16.1022,127800.0
2007-11-15 15:30:00,28.52,28.52,28.45,28.45,100400.0,16.1022,16.1022,16.0626,16.0626,100400.0
2007-11-15 15:35:00,28.45,28.45,28.36,28.36,118200.0,16.0626,16.0626,16.0118,16.0118,118200.0
2007-11-15 15:40:00,28.36,28.36,28.31,28.34,118600.0,16.0118,16.0118,15.9836,16.0005,118600.0
2007-11-15 15:45:00,28.34,28.45,28.34,28.42,192400.0,16.0005,16.0626,16.0005,16.0457,192400.0
2007-11-15 15:50:00,28.42,28.49,28.4,28.45,200600.0,16.0457,16.0852,16.0344,16.0626,200600.0
2007-11-15 15:55:00,28.45,28.57,28.45,28.51,431000.0,16.0626,16.1304,16.0626,16.0965,431000.0
2007-11-16 09:30:00,28.63,28.63,28.47,28.5,428000.0,16.1643,16.1643,16.0739,16.0909,428000.0
2007-11-16 09:35:00,28.5,28.54,28.47,28.51,71400.0,16.0909,16.1134,16.0739,16.0965,71400.0
2007-11-16 09:40:00,28.5,28.54,28.5,28.5,95600.0,16.0909,16.1134,16.0909,16.0909,95600.0
2007-11-16 09:45:00,28.49,28.52,28.47,28.48,43600.0,16.0852,16.1022,16.0739,16.0796,43600.0
2007-11-16 09:50:00,28.47,28.5,28.41,28.42,103000.0,16.0739,16.0909,16.04,16.0457,103000.0
2007-11-16 09:55:00,28.42,28.44,28.35,28.35,50000.0,16.0457,16.057,16.0062,16.0062,50000.0
2007-11-16 10:00:00,28.34,28.36,28.27,28.31,63000.0,16.0005,16.0118,15.961,15.9836,63000.0
2007-11-16 10:05:00,28.31,28.35,28.28,28.34,51000.0,15.9836,16.0062,15.9667,16.0005,51000.0
2007-11-16 10:10:00,28.34,28.36,28.32,28.32,38400.0,16.0005,16.0118,15.9892,15.9892,38400.0
2007-11-16 10:15:00,28.31,28.35,28.27,28.28,89800.0,15.9836,16.0062,15.961,15.9667,89800.0
2007-11-16 10:20:00,28.27,28.27,28.25,28.25,92800.0,15.961,15.961,15.9497,15.9497,92800.0
2007-11-16 10:25:00,28.25,28.25,28.16,28.18,176800.0,15.9497,15.9497,15.8989,15.9102,176800.0
2007-11-16 10:30:00,28.17,28.22,28.16,28.22,139400.0,15.9045,15.9328,15.8989,15.9328,139400.0
2007-11-16 10:35:00,28.22,28.23,28.16,28.17,145000.0,15.9328,15.9384,15.8989,15.9045,145000.0
2007-11-16 10:40:00,28.17,28.25,28.17,28.25,135600.0,15.9045,15.9497,15.9045,15.9497,135600.0
2007-11-16 10:45:00,28.25,28.25,28.21,28.22,118200.0,15.9497,15.9497,15.9271,15.9328,118200.0
2007-11-16 10:50:00,28.22,28.29,28.22,28.28,154600.0,15.9328,15.9723,15.9328,15.9667,154600.0
2007-11-16 10:55:00,28.28,28.33,28.26,28.3,135400.0,15.9667,15.9949,15.9554,15.9779,135400.0
2007-11-16 11:00:00,28.3,28.39,28.3,28.33,79600.0,15.9779,16.0288,15.9779,15.9949,79600.0
2007-11-16 11:05:00,28.32,28.33,28.25,28.25,78800.0,15.9892,15.9949,15.9497,15.9497,78800.0
2007-11-16 11:10:00,28.25,28.29,28.25,28.28,29600.0,15.9497,15.9723,15.9497,15.9667,29600.0
2007-11-16 11:15:00,28.29,28.29,28.26,28.26,53600.0,15.9723,15.9723,15.9554,15.9554,53600.0
2007-11-16 11:20:00,28.27,28.27,28.23,28.24,158000.0,15.961,15.961,15.9384,15.9441,158000.0
2007-11-16 11:25:00,28.25,28.27,28.22,28.25,65800.0,15.9497,15.961,15.9328,15.9497,65800.0
2007-11-16 11:30:00,28.24,28.25,28.21,28.21,35800.0,15.9441,15.9497,15.9271,15.9271,35800.0
2007-11-16 11:35:00,28.22,28.25,28.21,28.23,30600.0,15.9328,15.9497,15.9271,15.9384,30600.0
2007-11-16 11:40:00,28.23,28.27,28.22,28.23,36800.0,15.9384,15.961,15.9328,15.9384,36800.0
2007-11-16 11:45:00,28.23,28.25,28.21,28.25,41000.0,15.9384,15.9497,15.9271,15.9497,41000.0
2007-11-16 11:50:00,28.25,28.33,28.25,28.32,57400.0,15.9497,15.9949,15.9497,15.9892,57400.0
2007-11-16 11:55:00,28.32,28.32,28.31,28.32,42800.0,15.9892,15.9892,15.9836,15.9892,42800.0
2007-11-16 12:00:00,28.32,28.35,28.31,28.34,29600.0,15.9892,16.0062,15.9836,16.0005,29600.0
2007-11-16 12:05:00,28.34,28.45,28.34,28.45,87800.0,16.0005,16.0626,16.0005,16.0626,87800.0
2007-11-16 12:10:00,28.45,28.47,28.42,28.43,42800.0,16.0626,16.0739,16.0457,16.0513,42800.0
2007-11-16 12:15:00,28.43,28.47,28.43,28.43,37600.0,16.0513,16.0739,16.0513,16.0513,37600.0
2007-11-16 12:20:00,28.43,28.43,28.41,28.43,17200.0,16.0513,16.0513,16.04,16.0513,17200.0
2007-11-16 12:25:00,28.42,28.46,28.42,28.45,28400.0,16.0457,16.0683,16.0457,16.0626,28400.0
2007-11-16 12:30:00,28.45,28.48,28.43,28.47,35800.0,16.0626,16.0796,16.0513,16.0739,35800.0
2007-11-16 12:35:00,28.47,28.48,28.43,28.43,42600.0,16.0739,16.0796,16.0513,16.0513,42600.0
2007-11-16 12:40:00,28.44,28.44,28.42,28.43,25600.0,16.057,16.057,16.0457,16.0513,25600.0
2007-11-16 12:45:00,28.43,28.43,28.42,28.43,24200.0,16.0513,16.0513,16.0457,16.0513,24200.0
2007-11-16 12:50:00,28.43,28.45,28.43,28.45,29800.0,16.0513,16.0626,16.0513,16.0626,29800.0
2007-11-16 12:55:00,28.45,28.45,28.41,28.43,39000.0,16.0626,16.0626,16.04,16.0513,39000.0
2007-11-16 13:00:00,28.43,28.49,28.43,28.49,79800.0,16.0513,16.0852,16.0513,16.0852,79800.0
2007-11-16 13:05:00,28.48,28.52,28.48,28.51,104400.0,16.0796,16.1022,16.0796,16.0965,104400.0
2007-11-16 13:10:00,28.51,28.51,28.48,28.49,41800.0,16.0965,16.0965,16.0796,16.0852,41800.0
2007-11-16 13:15:00,28.49,28.52,28.49,28.49,36400.0,16.0852,16.1022,16.0852,16.0852,36400.0
2007-11-16 13:20:00,28.49,28.5,28.48,28.48,53200.0,16.0852,16.0909,16.0796,16.0796,53200.0
2007-11-16 13:25:00,28.48,28.49,28.47,28.48,34600.0,16.0796,16.0852,16.0739,16.0796,34600.0
2007-11-16 13:30:00,28.49,28.5,28.45,28.45,75600.0,16.0852,16.0909,16.0626,16.0626,75600.0
2007-11-16 13:35:00,28.46,28.52,28.46,28.5,54400.0,16.0683,16.1022,16.0683,16.0909,54400.0
2007-11-16 13:40:00,28.5,28.56,28.5,28.54,43600.0,16.0909,16.1247,16.0909,16.1134,43600.0
2007-11-16 13:45:00,28.54,28.57,28.52,28.53,45600.0,16.1134,16.1304,16.1022,16.1078,45600.0
2007-11-16 13:50:00,28.54,28.54,28.49,28.49,39600.0,16.1134,16.1134,16.0852,16.0852,39600.0
2007-11-16 13:55:00,28.49,28.5,28.42,28.45,69400.0,16.0852,16.0909,16.0457,16.0626,69400.0
2007-11-16 14:00:00,28.45,28.46,28.42,28.44,58400.0,16.0626,16.0683,16.0457,16.057,58400.0
2007-11-16 14:05:00,28.43,28.45,28.43,28.45,47600.0,16.0513,16.0626,16.0513,16.0626,47600.0
2007-11-16 14:10:00,28.43,28.45,28.4,28.4,75800.0,16.0513,16.0626,16.0344,16.0344,75800.0
2007-11-16 14:15:00,28.41,28.42,28.39,28.39,72200.0,16.04,16.0457,16.0288,16.0288,72200.0
2007-11-16 14:20:00,28.4,28.43,28.39,28.4,51600.0,16.0344,16.0513,16.0288,16.0344,51600.0
2007-11-16 14:25:00,28.41,28.46,28.38,28.44,70800.0,16.04,16.0683,16.0231,16.057,70800.0
2007-11-16 14:30:00,28.44,28.46,28.37,28.4,69200.0,16.057,16.0683,16.0175,16.0344,69200.0
2007-11-16 14:35:00,28.4,28.4,28.32,28.36,72400.0,16.0344,16.0344,15.9892,16.0118,72400.0
2007-11-16 14:40:00,28.36,28.37,28.32,28.34,81800.0,16.0118,16.0175,15.9892,16.0005,81800.0
2007-11-16 14:45:00,28.33,28.36,28.31,28.34,85200.0,15.9949,16.0118,15.9836,16.0005,85200.0
2007-11-16 14:50:00,28.35,28.36,28.3,28.35,93400.0,16.0062,16.0118,15.9779,16.0062,93400.0
2007-11-16 14:55:00,28.35,28.39,28.33,28.39,77000.0,16.0062,16.0288,15.9949,16.0288,77000.0
2007-11-16 15:00:00,28.39,28.43,28.38,28.4,112400.0,16.0288,16.0513,16.0231,16.0344,112400.0
2007-11-16 15:05:00,28.39,28.45,28.39,28.42,79800.0,16.0288,16.0626,16.0288,16.0457,79800.0
2007-11-16 15:10:00,28.43,28.47,28.42,28.46,95000.0,16.0513,16.0739,16.0457,16.0683,95000.0
2007-11-16 15:15:00,28.46,28.52,28.46,28.48,197200.0,16.0683,16.1022,16.0683,16.0796,197200.0
2007-11-16 15:20:00,28.49,28.5,28.45,28.48,135200.0,16.0852,16.0909,16.0626,16.0796,135200.0
2007-11-16 15:25:00,28.48,28.54,28.45,28.5,129000.0,16.0796,16.1134,16.0626,16.0909,129000.0
2007-11-16 15:30:00,28.5,28.56,28.5,28.52,209200.0,16.0909,16.1247,16.0909,16.1022,209200.0
2007-11-16 15:35:00,28.52,28.54,28.5,28.5,138800.0,16.1022,16.1134,16.0909,16.0909,138800.0
2007-11-16 15:40:00,28.5,28.57,28.5,28.56,108000.0,16.0909,16.1304,16.0909,16.1247,108000.0
2007-11-16 15:45:00,28.56,28.68,28.56,28.68,188000.0,16.1247,16.1925,16.1247,16.1925,188000.0
2007-11-16 15:50:00,28.67,28.68,28.63,28.68,176000.0,16.1868,16.1925,16.1643,16.1925,176000.0
2007-11-16 15:55:00,28.69,28.72,28.67,28.7,233000.0,16.1981,16.2151,16.1868,16.2038,233000.0
2007-11-19 09:30:00,28.52,28.63,28.51,28.54,60800.0,16.1022,16.1643,16.0965,16.1134,60800.0
2007-11-19 09:35:00,28.54,28.54,28.46,28.49,52400.0,16.1134,16.1134,16.0683,16.0852,52400.0
2007-11-19 09:40:00,28.49,28.5,28.41,28.43,95200.0,16.0852,16.0909,16.04,16.0513,95200.0
2007-11-19 09:45:00,28.43,28.48,28.43,28.47,61600.0,16.0513,16.0796,16.0513,16.0739,61600.0
2007-11-19 09:50:00,28.47,28.48,28.45,28.48,56000.0,16.0739,16.0796,16.0626,16.0796,56000.0
2007-11-19 09:55:00,28.48,28.49,28.41,28.41,54000.0,16.0796,16.0852,16.04,16.04,54000.0
2007-11-19 10:00:00,28.41,28.41,28.23,28.25,173000.0,16.04,16.04,15.9384,15.9497,173000.0
2007-11-19 10:05:00,28.25,28.3,28.24,28.28,189000.0,15.9497,15.9779,15.9441,15.9667,189000.0
2007-11-19 10:10:00,28.29,28.29,28.18,28.28,202600.0,15.9723,15.9723,15.9102,15.9667,202600.0
2007-11-19 10:15:00,28.28,28.31,28.25,28.3,73600.0,15.9667,15.9836,15.9497,15.9779,73600.0
2007-11-19 10:20:00,28.3,28.33,28.29,28.32,174200.0,15.9779,15.9949,15.9723,15.9892,174200.0
2007-11-19 10:25:00,28.32,28.35,28.3,28.35,66400.0,15.9892,16.0062,15.9779,16.0062,66400.0
2007-11-19 10:30:00,28.34,28.37,28.3,28.37,53400.0,16.0005,16.0175,15.9779,16.0175,53400.0
2007-11-19 10:35:00,28.36,28.38,28.35,28.35,60000.0,16.0118,16.0231,16.0062,16.0062,60000.0
2007-11-19 10:40:00,28.35,28.4,28.35,28.4,33600.0,16.0062,16.0344,16.0062,16.0344,33600.0
2007-11-19 10:45:00,28.4,28.43,28.4,28.42,33200.0,16.0344,16.0513,16.0344,16.0457,33200.0
2007-11-19 10:50:00,28.42,28.43,28.42,28.43,93000.0,16.0457,16.0513,16.0457,16.0513,93000.0
2007-11-19 10:55:00,28.43,28.47,28.43,28.46,53000.0,16.0513,16.0739,16.0513,16.0683,53000.0
2007-11-19 11:00:00,28.46,28.47,28.45,28.45,39000.0,16.0683,16.0739,16.0626,16.0626,39000.0
2007-11-19 11:05:00,28.46,28.46,28.45,28.45,42200.0,16.0683,16.0683,16.0626,16.0626,42200.0
2007-11-19 11:10:00,28.45,28.46,28.41,28.45,65600.0,16.0626,16.0683,16.04,16.0626,65600.0
2007-11-19 11:15:00,28.45,28.47,28.43,28.45,54600.0,16.0626,16.0739,16.0513,16.0626,54600.0
2007-11-19 11:20:00,28.44,28.45,28.36,28.36,77800.0,16.057,16.0626,16.0118,16.0118,77800.0
2007-11-19 11:25:00,28.36,28.37,28.33,28.33,29800.0,16.0118,16.0175,15.9949,15.9949,29800.0
2007-11-19 11:30:00,28.33,28.36,28.33,28.34,39000.0,15.9949,16.0118,15.9949,16.0005,39000.0
2007-11-19 11:35:00,28.33,28.35,28.33,28.35,41200.0,15.9949,16.0062,15.9949,16.0062,41200.0
2007-11-19 11:40:00,28.35,28.36,28.33,28.36,56000.0,16.0062,16.0118,15.9949,16.0118,56000.0
2007-11-19 11:45:00,28.36,28.37,28.35,28.36,43400.0,16.0118,16.0175,16.0062,16.0118,43400.0
2007-11-19 11:50:00,28.36,28.39,28.35,28.36,33800.0,16.0118,16.0288,16.0062,16.0118,33800.0
2007-11-19 11:55:00,28.36,28.37,28.32,28.33,29400.0,16.0118,16.0175,15.9892,15.9949,29400.0
2007-11-19 12:00:00,28.33,28.37,28.33,28.36,34800.0,15.9949,16.0175,15.9949,16.0118,34800.0
2007-11-19 12:05:00,28.36,28.38,28.34,28.36,91400.0,16.0118,16.0231,16.0005,16.0118,91400.0
2007-11-19 12:10:00,28.36,28.39,28.33,28.33,40200.0,16.0118,16.0288,15.9949,15.9949,40200.0
2007-11-19 12:15:00,28.34,28.39,28.33,28.36,34400.0,16.0005,16.0288,15.9949,16.0118,34400.0
2007-11-19 12:20:00,28.36,28.36,28.34,28.35,16000.0,16.0118,16.0118,16.0005,16.0062,16000.0
2007-11-19 12:25:00,28.34,28.35,28.3,28.34,133200.0,16.0005,16.0062,15.9779,16.0005,133200.0
2007-11-19 12:30:00,28.34,28.35,28.33,28.34,112600.0,16.0005,16.0062,15.9949,16.0005,112600.0
2007-11-19 12:35:00,28.34,28.34,28.33,28.33,48400.0,16.0005,16.0005,15.9949,15.9949,48400.0
2007-11-19 12:40:00,28.34,28.34,28.31,28.31,32000.0,16.0005,16.0005,15.9836,15.9836,32000.0
2007-11-19 12:45:00,28.32,28.32,28.27,28.3,66800.0,15.9892,15.9892,15.961,15.9779,66800.0
2007-11-19 12:50:00,28.3,28.3,28.23,28.23,24200.0,15.9779,15.9779,15.9384,15.9384,24200.0
2007-11-19 12:55:00,28.23,28.3,28.23,28.27,23400.0,15.9384,15.9779,15.9384,15.961,23400.0
2007-11-19 13:00:00,28.29,28.3,28.21,28.21,32400.0,15.9723,15.9779,15.9271,15.9271,32400.0
2007-11-19 13:05:00,28.21,28.23,28.2,28.23,50200.0,15.9271,15.9384,15.9215,15.9384,50200.0
2007-11-19 13:10:00,28.23,28.25,28.15,28.16,50400.0,15.9384,15.9497,15.8933,15.8989,50400.0
2007-11-19 13:15:00,28.16,28.17,28.13,28.16,57200.0,15.8989,15.9045,15.882,15.8989,57200.0
2007-11-19 13:20:00,28.17,28.17,28.1,28.12,97600.0,15.9045,15.9045,15.865,15.8763,97600.0
2007-11-19 13:25:00,28.12,28.14,28.07,28.09,103600.0,15.8763,15.8876,15.8481,15.8594,103600.0
2007-11-19 13:30:00,28.09,28.11,28.06,28.07,75800.0,15.8594,15.8707,15.8424,15.8481,75800.0
2007-11-19 13:35:00,28.08,28.18,28.07,28.18,56600.0,15.8537,15.9102,15.8481,15.9102,56600.0
2007-11-19 13:40:00,28.18,28.18,27.99,28.01,223600.0,15.9102,15.9102,15.8029,15.8142,223600.0
2007-11-19 13:45:00,28.02,28.08,28.0,28.03,72000.0,15.8199,15.8537,15.8086,15.8255,72000.0
2007-11-19 13:50:00,28.03,28.08,28.03,28.06,57400.0,15.8255,15.8537,15.8255,15.8424,57400.0
2007-11-19 13:55:00,28.07,28.07,28.04,28.06,42800.0,15.8481,15.8481,15.8311,15.8424,42800.0
2007-11-19 14:00:00,28.05,28.1,28.04,28.09,29400.0,15.8368,15.865,15.8311,15.8594,29400.0
2007-11-19 14:05:00,28.09,28.1,28.06,28.1,50400.0,15.8594,15.865,15.8424,15.865,50400.0
2007-11-19 14:10:00,28.1,28.12,28.09,28.09,42000.0,15.865,15.8763,15.8594,15.8594,42000.0
2007-11-19 14:15:00,28.09,28.13,28.07,28.13,90400.0,15.8594,15.882,15.8481,15.882,90400.0
2007-11-19 14:20:00,28.13,28.15,28.12,28.15,62600.0,15.882,15.8933,15.8763,15.8933,62600.0
2007-11-19 14:25:00,28.14,28.15,28.12,28.13,45400.0,15.8876,15.8933,15.8763,15.882,45400.0
2007-11-19 14:30:00,28.12,28.13,28.09,28.09,140800.0,15.8763,15.882,15.8594,15.8594,140800.0
2007-11-19 14:35:00,28.09,28.11,28.08,28.08,42000.0,15.8594,15.8707,15.8537,15.8537,42000.0
2007-11-19 14:40:00,28.09,28.11,28.08,28.09,48400.0,15.8594,15.8707,15.8537,15.8594,48400.0
2007-11-19 14:45:00,28.1,28.12,28.09,28.11,40800.0,15.865,15.8763,15.8594,15.8707,40800.0
2007-11-19 14:50:00,28.11,28.11,28.08,28.08,43200.0,15.8707,15.8707,15.8537,15.8537,43200.0
2007-11-19 14:55:00,28.08,28.09,28.07,28.07,41600.0,15.8537,15.8594,15.8481,15.8481,41600.0
2007-11-19 15:00:00,28.08,28.08,28.02,28.04,46200.0,15.8537,15.8537,15.8199,15.8311,46200.0
2007-11-19 15:05:00,28.03,28.05,28.0,28.0,68000.0,15.8255,15.8368,15.8086,15.8086,68000.0
2007-11-19 15:10:00,28.0,28.01,27.99,27.99,79000.0,15.8086,15.8142,15.8029,15.8029,79000.0
2007-11-19 15:15:00,27.99,28.02,27.98,28.0,87200.0,15.8029,15.8199,15.7973,15.8086,87200.0
2007-11-19 15:20:00,27.99,28.04,27.98,28.0,175200.0,15.8029,15.8311,15.7973,15.8086,175200.0
2007-11-19 15:25:00,28.0,28.05,28.0,28.04,150400.0,15.8086,15.8368,15.8086,15.8311,150400.0
2007-11-19 15:30:00,28.03,28.07,27.98,28.0,137200.0,15.8255,15.8481,15.7973,15.8086,137200.0
2007-11-19 15:35:00,28.0,28.03,27.97,27.98,179200.0,15.8086,15.8255,15.7916,15.7973,179200.0
2007-11-19 15:40:00,27.98,28.01,27.97,27.99,150600.0,15.7973,15.8142,15.7916,15.8029,150600.0
2007-11-19 15:45:00,28.0,28.01,27.99,28.0,136000.0,15.8086,15.8142,15.8029,15.8086,136000.0
2007-11-19 15:50:00,27.99,28.07,27.99,28.04,315600.0,15.8029,15.8481,15.8029,15.8311,315600.0
2007-11-19 15:55:00,28.05,28.06,27.98,28.0,204200.0,15.8368,15.8424,15.7973,15.8086,204200.0
2007-11-20 09:30:00,27.98,28.03,27.92,28.02,73000.0,15.7973,15.8255,15.7634,15.8199,73000.0
2007-11-20 09:35:00,28.03,28.03,27.9,27.91,119000.0,15.8255,15.8255,15.7521,15.7578,119000.0
2007-11-20 09:40:00,27.91,28.0,27.9,27.96,62200.0,15.7578,15.8086,15.7521,15.786,62200.0
2007-11-20 09:45:00,27.95,28.0,27.95,27.96,36000.0,15.7803,15.8086,15.7803,15.786,36000.0
2007-11-20 09:50:00,27.97,27.99,27.96,27.98,76400.0,15.7916,15.8029,15.786,15.7973,76400.0
2007-11-20 09:55:00,27.99,28.04,27.98,27.99,44600.0,15.8029,15.8311,15.7973,15.8029,44600.0
2007-11-20 10:00:00,27.99,28.05,27.99,28.02,49000.0,15.8029,15.8368,15.8029,15.8199,49000.0
2007-11-20 10:05:00,28.03,28.04,27.99,27.99,90600.0,15.8255,15.8311,15.8029,15.8029,90600.0
2007-11-20 10:10:00,28.0,28.0,27.93,27.95,41000.0,15.8086,15.8086,15.769,15.7803,41000.0
2007-11-20 10:15:00,27.95,28.01,27.95,28.0,45800.0,15.7803,15.8142,15.7803,15.8086,45800.0
2007-11-20 10:20:00,27.99,28.0,27.95,27.97,56800.0,15.8029,15.8086,15.7803,15.7916,56800.0
2007-11-20 10:25:00,27.97,27.99,27.95,27.97,37400.0,15.7916,15.8029,15.7803,15.7916,37400.0
2007-11-20 10:30:00,27.97,27.97,27.86,27.9,104200.0,15.7916,15.7916,15.7295,15.7521,104200.0
2007-11-20 10:35:00,27.9,27.97,27.89,27.89,79200.0,15.7521,15.7916,15.7465,15.7465,79200.0
2007-11-20 10:40:00,27.9,27.96,27.89,27.95,70200.0,15.7521,15.786,15.7465,15.7803,70200.0
2007-11-20 10:45:00,27.95,27.97,27.9,27.9,97600.0,15.7803,15.7916,15.7521,15.7521,97600.0
2007-11-20 10:50:00,27.9,27.91,27.81,27.82,199600.0,15.7521,15.7578,15.7013,15.7069,199600.0
2007-11-20 10:55:00,27.83,27.83,27.8,27.81,59600.0,15.7126,15.7126,15.6956,15.7013,59600.0
2007-11-20 11:00:00,27.81,27.89,27.78,27.89,63800.0,15.7013,15.7465,15.6844,15.7465,63800.0
2007-11-20 11:05:00,27.88,27.9,27.84,27.86,35400.0,15.7408,15.7521,15.7182,15.7295,35400.0
2007-11-20 11:10:00,27.87,27.88,27.83,27.85,47400.0,15.7352,15.7408,15.7126,15.7239,47400.0
2007-11-20 11:15:00,27.86,27.89,27.85,27.89,26600.0,15.7295,15.7465,15.7239,15.7465,26600.0
2007-11-20 11:20:00,27.89,27.9,27.86,27.86,34400.0,15.7465,15.7521,15.7295,15.7295,34400.0
2007-11-20 11:25:00,27.86,27.91,27.86,27.91,48200.0,15.7295,15.7578,15.7295,15.7578,48200.0
2007-11-20 11:30:00,27.91,27.95,27.89,27.94,37600.0,15.7578,15.7803,15.7465,15.7747,37600.0
2007-11-20 11:35:00,27.93,27.94,27.9,27.92,52200.0,15.769,15.7747,15.7521,15.7634,52200.0
2007-11-20 11:40:00,27.92,27.93,27.91,27.92,33400.0,15.7634,15.769,15.7578,15.7634,33400.0
2007-11-20 11:45:00,27.92,27.94,27.9,27.93,65400.0,15.7634,15.7747,15.7521,15.769,65400.0
2007-11-20 11:50:00,27.94,27.94,27.86,27.91,94400.0,15.7747,15.7747,15.7295,15.7578,94400.0
2007-11-20 11:55:00,27.9,27.92,27.88,27.89,84800.0,15.7521,15.7634,15.7408,15.7465,84800.0
2007-11-20 12:00:00,27.89,27.9,27.86,27.88,81000.0,15.7465,15.7521,15.7295,15.7408,81000.0
2007-11-20 12:05:00,27.88,27.89,27.85,27.88,76600.0,15.7408,15.7465,15.7239,15.7408,76600.0
2007-11-20 12:10:00,27.88,27.9,27.86,27.86,64200.0,15.7408,15.7521,15.7295,15.7295,64200.0
2007-11-20 12:15:00,27.86,27.87,27.85,27.86,44400.0,15.7295,15.7352,15.7239,15.7295,44400.0
2007-11-20 12:20:00,27.86,27.96,27.86,27.95,122200.0,15.7295,15.786,15.7295,15.7803,122200.0
2007-11-20 12:25:00,27.95,27.95,27.92,27.94,110600.0,15.7803,15.7803,15.7634,15.7747,110600.0
2007-11-20 12:30:00,27.94,27.95,27.92,27.92,95000.0,15.7747,15.7803,15.7634,15.7634,95000.0
2007-11-20 12:35:00,27.92,27.95,27.9,27.95,127600.0,15.7634,15.7803,15.7521,15.7803,127600.0
2007-11-20 12:40:00,27.95,27.98,27.92,27.94,348000.0,15.7803,15.7973,15.7634,15.7747,348000.0
2007-11-20 12:45:00,27.94,27.97,27.93,27.95,470800.0,15.7747,15.7916,15.769,15.7803,470800.0
2007-11-20 12:50:00,27.94,27.97,27.93,27.94,54000.0,15.7747,15.7916,15.769,15.7747,54000.0
2007-11-20 12:55:00,27.95,27.97,27.93,27.96,62200.0,15.7803,15.7916,15.769,15.786,62200.0
2007-11-20 13:00:00,27.96,27.96,27.93,27.93,65600.0,15.786,15.786,15.769,15.769,65600.0
2007-11-20 13:05:00,27.93,27.97,27.93,27.95,92000.0,15.769,15.7916,15.769,15.7803,92000.0
2007-11-20 13:10:00,27.95,27.96,27.92,27.93,131200.0,15.7803,15.786,15.7634,15.769,131200.0
2007-11-20 13:15:00,27.93,27.96,27.92,27.93,108000.0,15.769,15.786,15.7634,15.769,108000.0
2007-11-20 13:20:00,27.93,27.93,27.88,27.9,276000.0,15.769,15.769,15.7408,15.7521,276000.0
2007-11-20 13:25:00,27.9,27.92,27.89,27.91,112200.0,15.7521,15.7634,15.7465,15.7578,112200.0
2007-11-20 13:30:00,27.91,27.95,27.91,27.94,96000.0,15.7578,15.7803,15.7578,15.7747,96000.0
2007-11-20 13:35:00,27.94,27.95,27.91,27.92,63600.0,15.7747,15.7803,15.7578,15.7634,63600.0
2007-11-20 13:40:00,27.92,27.95,27.92,27.93,136400.0,15.7634,15.7803,15.7634,15.769,136400.0
2007-11-20 13:45:00,27.93,27.95,27.92,27.93,45800.0,15.769,15.7803,15.7634,15.769,45800.0
2007-11-20 13:50:00,27.93,27.93,27.92,27.93,51400.0,15.769,15.769,15.7634,15.769,51400.0
2007-11-20 13:55:00,27.93,27.96,27.92,27.96,47000.0,15.769,15.786,15.7634,15.786,47000.0
2007-11-20 14:00:00,27.95,28.02,27.93,27.98,125200.0,15.7803,15.8199,15.769,15.7973,125200.0
2007-11-20 14:05:00,27.98,27.99,27.93,27.97,81400.0,15.7973,15.8029,15.769,15.7916,81400.0
2007-11-20 14:10:00,27.96,27.99,27.93,27.96,58800.0,15.786,15.8029,15.769,15.786,58800.0
2007-11-20 14:15:00,27.95,27.99,27.93,27.98,35200.0,15.7803,15.8029,15.769,15.7973,35200.0
2007-11-20 14:20:00,27.99,28.04,27.98,28.0,93000.0,15.8029,15.8311,15.7973,15.8086,93000.0
2007-11-20 14:25:00,28.0,28.07,27.99,28.06,180000.0,15.8086,15.8481,15.8029,15.8424,180000.0
2007-11-20 14:30:00,28.06,28.1,28.01,28.02,152200.0,15.8424,15.865,15.8142,15.8199,152200.0
2007-11-20 14:35:00,28.03,28.07,28.0,28.06,84800.0,15.8255,15.8481,15.8086,15.8424,84800.0
2007-11-20 14:40:00,28.05,28.07,28.02,28.07,36400.0,15.8368,15.8481,15.8199,15.8481,36400.0
2007-11-20 14:45:00,28.07,28.16,28.07,28.14,75600.0,15.8481,15.8989,15.8481,15.8876,75600.0
2007-11-20 14:50:00,28.14,28.18,28.11,28.12,88600.0,15.8876,15.9102,15.8707,15.8763,88600.0
2007-11-20 14:55:00,28.13,28.15,28.05,28.05,106400.0,15.882,15.8933,15.8368,15.8368,106400.0
2007-11-20 15:00:00,28.05,28.08,28.01,28.07,63000.0,15.8368,15.8537,15.8142,15.8481,63000.0
2007-11-20 15:05:00,28.07,28.08,28.03,28.05,75200.0,15.8481,15.8537,15.8255,15.8368,75200.0
2007-11-20 15:10:00,28.05,28.07,28.03,28.05,71200.0,15.8368,15.8481,15.8255,15.8368,71200.0
2007-11-20 15:15:00,28.05,28.08,28.02,28.02,84800.0,15.8368,15.8537,15.8199,15.8199,84800.0
2007-11-20 15:20:00,28.03,28.07,28.02,28.05,184400.0,15.8255,15.8481,15.8199,15.8368,184400.0
2007-11-20 15:25:00,28.05,28.13,28.05,28.09,198800.0,15.8368,15.882,15.8368,15.8594,198800.0
2007-11-20 15:30:00,28.09,28.22,28.09,28.17,331000.0,15.8594,15.9328,15.8594,15.9045,331000.0
2007-11-20 15:35:00,28.17,28.2,28.14,28.18,228400.0,15.9045,15.9215,15.8876,15.9102,228400.0
2007-11-20 15:40:00,28.18,28.36,28.18,28.33,175800.0,15.9102,16.0118,15.9102,15.9949,175800.0
2007-11-20 15:45:00,28.33,28.35,28.25,28.27,205600.0,15.9949,16.0062,15.9497,15.961,205600.0
2007-11-20 15:50:00,28.27,28.28,28.13,28.14,269200.0,15.961,15.9667,15.882,15.8876,269200.0
2007-11-20 15:55:00,28.14,28.2,28.12,28.19,418800.0,15.8876,15.9215,15.8763,15.9158,418800.0
2007-11-21 09:30:00,28.03,28.2,28.03,28.19,82400.0,15.8255,15.9215,15.8255,15.9158,82400.0
2007-11-21 09:35:00,28.2,28.2,28.11,28.18,36200.0,15.9215,15.9215,15.8707,15.9102,36200.0
2007-11-21 09:40:00,28.15,28.25,28.15,28.18,37200.0,15.8933,15.9497,15.8933,15.9102,37200.0
2007-11-21 09:45:00,28.18,28.22,28.14,28.2,32400.0,15.9102,15.9328,15.8876,15.9215,32400.0
2007-11-21 09:50:00,28.2,28.2,28.1,28.13,45400.0,15.9215,15.9215,15.865,15.882,45400.0
2007-11-21 09:55:00,28.11,28.15,28.1,28.12,110600.0,15.8707,15.8933,15.865,15.8763,110600.0
2007-11-21 10:00:00,28.13,28.16,28.05,28.13,111600.0,15.882,15.8989,15.8368,15.882,111600.0
2007-11-21 10:05:00,28.14,28.15,28.08,28.12,76400.0,15.8876,15.8933,15.8537,15.8763,76400.0
2007-11-21 10:10:00,28.12,28.14,28.09,28.14,114800.0,15.8763,15.8876,15.8594,15.8876,114800.0
2007-11-21 10:15:00,28.14,28.16,28.12,28.15,148800.0,15.8876,15.8989,15.8763,15.8933,148800.0
2007-11-21 10:20:00,28.15,28.15,28.13,28.14,77400.0,15.8933,15.8933,15.882,15.8876,77400.0
2007-11-21 10:25:00,28.14,28.16,28.13,28.16,71600.0,15.8876,15.8989,15.882,15.8989,71600.0
2007-11-21 10:30:00,28.16,28.16,28.05,28.06,93600.0,15.8989,15.8989,15.8368,15.8424,93600.0
2007-11-21 10:35:00,28.05,28.1,28.03,28.04,68200.0,15.8368,15.865,15.8255,15.8311,68200.0
2007-11-21 10:40:00,28.03,28.12,28.03,28.09,46200.0,15.8255,15.8763,15.8255,15.8594,46200.0
2007-11-21 10:45:00,28.1,28.11,28.08,28.11,26200.0,15.865,15.8707,15.8537,15.8707,26200.0
2007-11-21 10:50:00,28.1,28.11,28.03,28.04,110000.0,15.865,15.8707,15.8255,15.8311,110000.0
2007-11-21 10:55:00,28.03,28.09,28.01,28.05,65600.0,15.8255,15.8594,15.8142,15.8368,65600.0
2007-11-21 11:00:00,28.05,28.08,28.04,28.07,54800.0,15.8368,15.8537,15.8311,15.8481,54800.0
2007-11-21 11:05:00,28.07,28.1,28.06,28.07,44400.0,15.8481,15.865,15.8424,15.8481,44400.0
2007-11-21 11:10:00,28.07,28.1,28.0,28.02,74000.0,15.8481,15.865,15.8086,15.8199,74000.0
2007-11-21 11:15:00,28.0,28.02,27.97,27.99,68400.0,15.8086,15.8199,15.7916,15.8029,68400.0
2007-11-21 11:20:00,27.99,28.02,27.98,28.02,120600.0,15.8029,15.8199,15.7973,15.8199,120600.0
2007-11-21 11:25:00,28.02,28.05,28.01,28.04,52200.0,15.8199,15.8368,15.8142,15.8311,52200.0
2007-11-21 11:30:00,28.04,28.06,28.01,28.03,76000.0,15.8311,15.8424,15.8142,15.8255,76000.0
2007-11-21 11:35:00,28.03,28.09,28.03,28.08,55400.0,15.8255,15.8594,15.8255,15.8537,55400.0
2007-11-21 11:40:00,28.09,28.11,28.05,28.11,53400.0,15.8594,15.8707,15.8368,15.8707,53400.0
2007-11-21 11:45:00,28.11,28.13,28.07,28.08,92800.0,15.8707,15.882,15.8481,15.8537,92800.0
2007-11-21 11:50:00,28.08,28.08,28.08,28.08,43200.0,15.8537,15.8537,15.8537,15.8537,43200.0
2007-11-21 11:55:00,28.08,28.1,28.08,28.08,55400.0,15.8537,15.865,15.8537,15.8537,55400.0
2007-11-21 12:00:00,28.09,28.13,28.08,28.13,67200.0,15.8594,15.882,15.8537,15.882,67200.0
2007-11-21 12:05:00,28.13,28.13,28.11,28.11,56600.0,15.882,15.882,15.8707,15.8707,56600.0
2007-11-21 12:10:00,28.11,28.14,28.11,28.12,46000.0,15.8707,15.8876,15.8707,15.8763,46000.0
2007-11-21 12:15:00,28.12,28.13,28.11,28.12,38200.0,15.8763,15.882,15.8707,15.8763,38200.0
2007-11-21 12:20:00,28.12,28.15,28.11,28.13,54400.0,15.8763,15.8933,15.8707,15.882,54400.0
2007-11-21 12:25:00,28.13,28.15,28.13,28.13,24000.0,15.882,15.8933,15.882,15.882,24000.0
2007-11-21 12:30:00,28.12,28.14,28.12,28.14,19000.0,15.8763,15.8876,15.8763,15.8876,19000.0
2007-11-21 12:35:00,28.14,28.18,28.13,28.15,39000.0,15.8876,15.9102,15.882,15.8933,39000.0
2007-11-21 12:40:00,28.15,28.16,28.13,28.14,48800.0,15.8933,15.8989,15.882,15.8876,48800.0
2007-11-21 12:45:00,28.14,28.14,28.11,28.12,23000.0,15.8876,15.8876,15.8707,15.8763,23000.0
2007-11-21 12:50:00,28.13,28.14,28.11,28.14,62600.0,15.882,15.8876,15.8707,15.8876,62600.0
2007-11-21 12:55:00,28.14,28.17,28.13,28.15,54400.0,15.8876,15.9045,15.882,15.8933,54400.0
2007-11-21 13:00:00,28.15,28.18,28.13,28.17,80800.0,15.8933,15.9102,15.882,15.9045,80800.0
2007-11-21 13:05:00,28.17,28.18,28.16,28.18,60800.0,15.9045,15.9102,15.8989,15.9102,60800.0
2007-11-21 13:10:00,28.18,28.2,28.17,28.18,60600.0,15.9102,15.9215,15.9045,15.9102,60600.0
2007-11-21 13:15:00,28.18,28.18,28.13,28.13,43600.0,15.9102,15.9102,15.882,15.882,43600.0
2007-11-21 13:20:00,28.13,28.14,28.11,28.13,430200.0,15.882,15.8876,15.8707,15.882,430200.0
2007-11-21 13:25:00,28.13,28.16,28.12,28.15,46400.0,15.882,15.8989,15.8763,15.8933,46400.0
2007-11-21 13:30:00,28.16,28.16,28.14,28.15,40600.0,15.8989,15.8989,15.8876,15.8933,40600.0
2007-11-21 13:35:00,28.15,28.17,28.15,28.16,51400.0,15.8933,15.9045,15.8933,15.8989,51400.0
2007-11-21 13:40:00,28.16,28.16,28.13,28.16,70800.0,15.8989,15.8989,15.882,15.8989,70800.0
2007-11-21 13:45:00,28.16,28.21,28.15,28.2,52200.0,15.8989,15.9271,15.8933,15.9215,52200.0
2007-11-21 13:50:00,28.2,28.21,28.15,28.15,43800.0,15.9215,15.9271,15.8933,15.8933,43800.0
2007-11-21 13:55:00,28.15,28.18,28.15,28.18,39400.0,15.8933,15.9102,15.8933,15.9102,39400.0
2007-11-21 14:00:00,28.18,28.21,28.17,28.21,32800.0,15.9102,15.9271,15.9045,15.9271,32800.0
2007-11-21 14:05:00,28.2,28.22,28.18,28.21,39800.0,15.9215,15.9328,15.9102,15.9271,39800.0
2007-11-21 14:10:00,28.22,28.25,28.2,28.23,44000.0,15.9328,15.9497,15.9215,15.9384,44000.0
2007-11-21 14:15:00,28.23,28.23,28.22,28.23,29800.0,15.9384,15.9384,15.9328,15.9384,29800.0
2007-11-21 14:20:00,28.23,28.25,28.22,28.24,42000.0,15.9384,15.9497,15.9328,15.9441,42000.0
2007-11-21 14:25:00,28.24,28.25,28.23,28.25,37600.0,15.9441,15.9497,15.9384,15.9497,37600.0
2007-11-21 14:30:00,28.25,28.28,28.24,28.27,32200.0,15.9497,15.9667,15.9441,15.961,32200.0
2007-11-21 14:35:00,28.27,28.28,28.25,28.25,53600.0,15.961,15.9667,15.9497,15.9497,53600.0
2007-11-21 14:40:00,28.25,28.26,28.24,28.25,33600.0,15.9497,15.9554,15.9441,15.9497,33600.0
2007-11-21 14:45:00,28.25,28.27,28.25,28.26,45200.0,15.9497,15.961,15.9497,15.9554,45200.0
2007-11-21 14:50:00,28.25,28.28,28.25,28.28,43600.0,15.9497,15.9667,15.9497,15.9667,43600.0
2007-11-21 14:55:00,28.28,28.31,28.28,28.31,45200.0,15.9667,15.9836,15.9667,15.9836,45200.0
2007-11-21 15:00:00,28.31,28.33,28.3,28.32,97400.0,15.9836,15.9949,15.9779,15.9892,97400.0
2007-11-21 15:05:00,28.32,28.34,28.06,28.32,202800.0,15.9892,16.0005,15.8424,15.9892,202800.0
2007-11-21 15:10:00,28.32,28.32,28.27,28.28,163200.0,15.9892,15.9892,15.961,15.9667,163200.0
2007-11-21 15:15:00,28.28,28.29,28.22,28.23,97400.0,15.9667,15.9723,15.9328,15.9384,97400.0
2007-11-21 15:20:00,28.23,28.27,28.22,28.27,90400.0,15.9384,15.961,15.9328,15.961,90400.0
2007-11-21 15:25:00,28.26,28.29,28.24,28.25,86200.0,15.9554,15.9723,15.9441,15.9497,86200.0
2007-11-21 15:30:00,28.25,28.25,28.24,28.25,125800.0,15.9497,15.9497,15.9441,15.9497,125800.0
2007-11-21 15:35:00,28.25,28.29,28.24,28.25,254800.0,15.9497,15.9723,15.9441,15.9497,254800.0
2007-11-21 15:40:00,28.25,28.26,28.23,28.25,164200.0,15.9497,15.9554,15.9384,15.9497,164200.0
2007-11-21 15:45:00,28.25,28.26,28.25,28.25,104200.0,15.9497,15.9554,15.9497,15.9497,104200.0
2007-11-21 15:50:00,28.25,28.26,28.24,28.25,230200.0,15.9497,15.9554,15.9441,15.9497,230200.0
2007-11-21 15:55:00,28.25,28.25,28.17,28.18,560200.0,15.9497,15.9497,15.9045,15.9102,560200.0
2007-11-23 09:30:00,28.3,28.47,28.3,28.34,53800.0,15.9779,16.0739,15.9779,16.0005,53800.0
2007-11-23 09:35:00,28.34,28.4,28.25,28.4,66000.0,16.0005,16.0344,15.9497,16.0344,66000.0
2007-11-23 09:40:00,28.39,28.46,28.36,28.42,58600.0,16.0288,16.0683,16.0118,16.0457,58600.0
2007-11-23 09:45:00,28.41,28.43,28.31,28.33,38800.0,16.04,16.0513,15.9836,15.9949,38800.0
2007-11-23 09:50:00,28.32,28.33,28.26,28.31,52600.0,15.9892,15.9949,15.9554,15.9836,52600.0
2007-11-23 09:55:00,28.3,28.34,28.28,28.34,44200.0,15.9779,16.0005,15.9667,16.0005,44200.0
2007-11-23 10:00:00,28.33,28.35,28.32,28.32,35400.0,15.9949,16.0062,15.9892,15.9892,35400.0
2007-11-23 10:05:00,28.32,28.34,28.28,28.29,27400.0,15.9892,16.0005,15.9667,15.9723,27400.0
2007-11-23 10:10:00,28.28,28.31,28.25,28.29,40000.0,15.9667,15.9836,15.9497,15.9723,40000.0
2007-11-23 10:15:00,28.29,28.32,28.27,28.31,22000.0,15.9723,15.9892,15.961,15.9836,22000.0
2007-11-23 10:20:00,28.31,28.32,28.27,28.28,20000.0,15.9836,15.9892,15.961,15.9667,20000.0
2007-11-23 10:25:00,28.27,28.27,28.25,28.26,21600.0,15.961,15.961,15.9497,15.9554,21600.0
2007-11-23 10:30:00,28.25,28.29,28.24,28.27,32000.0,15.9497,15.9723,15.9441,15.961,32000.0
2007-11-23 10:35:00,28.27,28.27,28.25,28.27,15000.0,15.961,15.961,15.9497,15.961,15000.0
2007-11-23 10:40:00,28.27,28.28,28.25,28.26,23400.0,15.961,15.9667,15.9497,15.9554,23400.0
2007-11-23 10:45:00,28.26,28.26,28.25,28.26,19800.0,15.9554,15.9554,15.9497,15.9554,19800.0
2007-11-23 10:50:00,28.25,28.27,28.25,28.27,13000.0,15.9497,15.961,15.9497,15.961,13000.0
2007-11-23 10:55:00,28.27,28.31,28.27,28.31,30000.0,15.961,15.9836,15.961,15.9836,30000.0
2007-11-23 11:00:00,28.31,28.31,28.27,28.29,98400.0,15.9836,15.9836,15.961,15.9723,98400.0
2007-11-23 11:05:00,28.28,28.3,28.28,28.29,26000.0,15.9667,15.9779,15.9667,15.9723,26000.0
2007-11-23 11:10:00,28.29,28.29,28.28,28.29,24600.0,15.9723,15.9723,15.9667,15.9723,24600.0
2007-11-23 11:15:00,28.29,28.3,28.28,28.29,23800.0,15.9723,15.9779,15.9667,15.9723,23800.0
2007-11-23 11:20:00,28.28,28.29,28.27,28.28,29200.0,15.9667,15.9723,15.961,15.9667,29200.0
2007-11-23 11:25:00,28.28,28.29,28.28,28.29,18600.0,15.9667,15.9723,15.9667,15.9723,18600.0
2007-11-23 11:30:00,28.28,28.33,28.28,28.31,35000.0,15.9667,15.9949,15.9667,15.9836,35000.0
2007-11-23 11:35:00,28.31,28.33,28.31,28.33,22800.0,15.9836,15.9949,15.9836,15.9949,22800.0
2007-11-23 11:40:00,28.33,28.35,28.33,28.35,21800.0,15.9949,16.0062,15.9949,16.0062,21800.0
2007-11-23 11:45:00,28.35,28.35,28.34,28.34,23800.0,16.0062,16.0062,16.0005,16.0005,23800.0
2007-11-23 11:50:00,28.34,28.39,28.33,28.39,39200.0,16.0005,16.0288,15.9949,16.0288,39200.0
2007-11-23 11:55:00,28.39,28.4,28.38,28.4,36800.0,16.0288,16.0344,16.0231,16.0344,36800.0
2007-11-23 12:00:00,28.39,28.39,28.37,28.38,23200.0,16.0288,16.0288,16.0175,16.0231,23200.0
2007-11-23 12:05:00,28.38,28.38,28.36,28.38,19400.0,16.0231,16.0231,16.0118,16.0231,19400.0
2007-11-23 12:10:00,28.38,28.4,28.38,28.4,22800.0,16.0231,16.0344,16.0231,16.0344,22800.0
2007-11-23 12:15:00,28.4,28.44,28.39,28.43,51600.0,16.0344,16.057,16.0288,16.0513,51600.0
2007-11-23 12:20:00,28.43,28.43,28.4,28.4,37600.0,16.0513,16.0513,16.0344,16.0344,37600.0
2007-11-23 12:25:00,28.4,28.43,28.4,28.43,33600.0,16.0344,16.0513,16.0344,16.0513,33600.0
2007-11-23 12:30:00,28.43,28.45,28.43,28.43,20000.0,16.0513,16.0626,16.0513,16.0513,20000.0
2007-11-23 12:35:00,28.43,28.44,28.4,28.4,25000.0,16.0513,16.057,16.0344,16.0344,25000.0
2007-11-23 12:40:00,28.4,28.43,28.39,28.43,52400.0,16.0344,16.0513,16.0288,16.0513,52400.0
2007-11-23 12:45:00,28.43,28.48,28.43,28.48,62200.0,16.0513,16.0796,16.0513,16.0796,62200.0
2007-11-23 12:50:00,28.47,28.48,28.45,28.47,82200.0,16.0739,16.0796,16.0626,16.0739,82200.0
2007-11-23 12:55:00,28.48,28.54,28.46,28.54,88800.0,16.0796,16.1134,16.0683,16.1134,88800.0
2007-11-26 09:30:00,28.61,28.61,28.5,28.55,233400.0,16.153,16.153,16.0909,16.1191,233400.0
2007-11-26 09:35:00,28.56,28.6,28.55,28.56,35200.0,16.1247,16.1473,16.1191,16.1247,35200.0
2007-11-26 09:40:00,28.56,28.6,28.52,28.6,54800.0,16.1247,16.1473,16.1022,16.1473,54800.0
2007-11-26 09:45:00,28.6,28.61,28.59,28.6,51800.0,16.1473,16.153,16.1417,16.1473,51800.0
2007-11-26 09:50:00,28.61,28.66,28.6,28.65,58000.0,16.153,16.1812,16.1473,16.1756,58000.0
2007-11-26 09:55:00,28.65,28.72,28.65,28.72,58800.0,16.1756,16.2151,16.1756,16.2151,58800.0
2007-11-26 10:00:00,28.72,28.74,28.71,28.74,58200.0,16.2151,16.2264,16.2094,16.2264,58200.0
2007-11-26 10:05:00,28.74,28.74,28.68,28.68,60600.0,16.2264,16.2264,16.1925,16.1925,60600.0
2007-11-26 10:10:00,28.68,28.71,28.67,28.7,37400.0,16.1925,16.2094,16.1868,16.2038,37400.0
2007-11-26 10:15:00,28.69,28.71,28.68,28.68,27200.0,16.1981,16.2094,16.1925,16.1925,27200.0
2007-11-26 10:20:00,28.68,28.71,28.66,28.71,54000.0,16.1925,16.2094,16.1812,16.2094,54000.0
2007-11-26 10:25:00,28.71,28.75,28.69,28.71,84400.0,16.2094,16.232,16.1981,16.2094,84400.0
2007-11-26 10:30:00,28.71,28.74,28.71,28.71,26600.0,16.2094,16.2264,16.2094,16.2094,26600.0
2007-11-26 10:35:00,28.71,28.71,28.68,28.71,63600.0,16.2094,16.2094,16.1925,16.2094,63600.0
2007-11-26 10:40:00,28.71,28.72,28.68,28.69,64400.0,16.2094,16.2151,16.1925,16.1981,64400.0
2007-11-26 10:45:00,28.69,28.74,28.69,28.72,37400.0,16.1981,16.2264,16.1981,16.2151,37400.0
2007-11-26 10:50:00,28.72,28.72,28.68,28.68,29000.0,16.2151,16.2151,16.1925,16.1925,29000.0
2007-11-26 10:55:00,28.69,28.71,28.69,28.71,63400.0,16.1981,16.2094,16.1981,16.2094,63400.0
2007-11-26 11:00:00,28.7,28.71,28.68,28.68,49400.0,16.2038,16.2094,16.1925,16.1925,49400.0
2007-11-26 11:05:00,28.68,28.69,28.68,28.68,15400.0,16.1925,16.1981,16.1925,16.1925,15400.0
2007-11-26 11:10:00,28.68,28.68,28.65,28.67,45400.0,16.1925,16.1925,16.1756,16.1868,45400.0
2007-11-26 11:15:00,28.67,28.68,28.64,28.65,37800.0,16.1868,16.1925,16.1699,16.1756,37800.0
2007-11-26 11:20:00,28.66,28.66,28.63,28.65,28000.0,16.1812,16.1812,16.1643,16.1756,28000.0
2007-11-26 11:25:00,28.65,28.66,28.63,28.64,22600.0,16.1756,16.1812,16.1643,16.1699,22600.0
2007-11-26 11:30:00,28.64,28.67,28.64,28.67,16400.0,16.1699,16.1868,16.1699,16.1868,16400.0
2007-11-26 11:35:00,28.67,28.71,28.67,28.69,25800.0,16.1868,16.2094,16.1868,16.1981,25800.0
2007-11-26 11:40:00,28.69,28.69,28.62,28.66,25400.0,16.1981,16.1981,16.1586,16.1812,25400.0
2007-11-26 11:45:00,28.66,28.68,28.65,28.65,25800.0,16.1812,16.1925,16.1756,16.1756,25800.0
2007-11-26 11:50:00,28.66,28.68,28.65,28.67,30800.0,16.1812,16.1925,16.1756,16.1868,30800.0
2007-11-26 11:55:00,28.68,28.68,28.65,28.65,16400.0,16.1925,16.1925,16.1756,16.1756,16400.0
2007-11-26 12:00:00,28.65,28.68,28.65,28.67,17200.0,16.1756,16.1925,16.1756,16.1868,17200.0
2007-11-26 12:05:00,28.66,28.66,28.64,28.66,11600.0,16.1812,16.1812,16.1699,16.1812,11600.0
2007-11-26 12:10:00,28.66,28.68,28.63,28.64,14800.0,16.1812,16.1925,16.1643,16.1699,14800.0
2007-11-26 12:15:00,28.64,28.67,28.63,28.63,20600.0,16.1699,16.1868,16.1643,16.1643,20600.0
2007-11-26 12:20:00,28.64,28.66,28.63,28.65,10200.0,16.1699,16.1812,16.1643,16.1756,10200.0
2007-11-26 12:25:00,28.66,28.73,28.66,28.73,19400.0,16.1812,16.2207,16.1812,16.2207,19400.0
2007-11-26 12:30:00,28.73,28.75,28.73,28.73,13800.0,16.2207,16.232,16.2207,16.2207,13800.0
2007-11-26 12:35:00,28.74,28.75,28.71,28.72,11000.0,16.2264,16.232,16.2094,16.2151,11000.0
2007-11-26 12:40:00,28.72,28.73,28.7,28.73,13800.0,16.2151,16.2207,16.2038,16.2207,13800.0
2007-11-26 12:45:00,28.73,28.75,28.72,28.75,27400.0,16.2207,16.232,16.2151,16.232,27400.0
2007-11-26 12:50:00,28.73,28.73,28.69,28.7,26400.0,16.2207,16.2207,16.1981,16.2038,26400.0
2007-11-26 12:55:00,28.7,28.73,28.7,28.72,21200.0,16.2038,16.2207,16.2038,16.2151,21200.0
2007-11-26 13:00:00,28.71,28.72,28.68,28.71,13600.0,16.2094,16.2151,16.1925,16.2094,13600.0
2007-11-26 13:05:00,28.71,28.71,28.66,28.66,31600.0,16.2094,16.2094,16.1812,16.1812,31600.0
2007-11-26 13:10:00,28.66,28.67,28.64,28.65,24600.0,16.1812,16.1868,16.1699,16.1756,24600.0
2007-11-26 13:15:00,28.65,28.66,28.63,28.64,22800.0,16.1756,16.1812,16.1643,16.1699,22800.0
2007-11-26 13:20:00,28.64,28.64,28.61,28.63,14200.0,16.1699,16.1699,16.153,16.1643,14200.0
2007-11-26 13:25:00,28.62,28.62,28.59,28.6,21200.0,16.1586,16.1586,16.1417,16.1473,21200.0
2007-11-26 13:30:00,28.59,28.61,28.59,28.59,13400.0,16.1417,16.153,16.1417,16.1417,13400.0
2007-11-26 13:35:00,28.59,28.63,28.58,28.61,91000.0,16.1417,16.1643,16.136,16.153,91000.0
2007-11-26 13:40:00,28.61,28.63,28.61,28.61,22200.0,16.153,16.1643,16.153,16.153,22200.0
2007-11-26 13:45:00,28.61,28.68,28.61,28.68,48800.0,16.153,16.1925,16.153,16.1925,48800.0
2007-11-26 13:50:00,28.67,28.72,28.63,28.7,98200.0,16.1868,16.2151,16.1643,16.2038,98200.0
2007-11-26 13:55:00,28.7,28.76,28.69,28.75,101400.0,16.2038,16.2377,16.1981,16.232,101400.0
2007-11-26 14:00:00,28.75,28.76,28.73,28.73,60800.0,16.232,16.2377,16.2207,16.2207,60800.0
2007-11-26 14:05:00,28.74,28.78,28.71,28.77,99200.0,16.2264,16.2489,16.2094,16.2433,99200.0
2007-11-26 14:10:00,28.77,28.85,28.75,28.84,126400.0,16.2433,16.2885,16.232,16.2828,126400.0
2007-11-26 14:15:00,28.85,28.89,28.83,28.88,67000.0,16.2885,16.3111,16.2772,16.3054,67000.0
2007-11-26 14:20:00,28.88,28.89,28.86,28.86,38400.0,16.3054,16.3111,16.2941,16.2941,38400.0
2007-11-26 14:25:00,28.86,28.89,28.86,28.88,57600.0,16.2941,16.3111,16.2941,16.3054,57600.0
2007-11-26 14:30:00,28.88,28.89,28.85,28.86,51200.0,16.3054,16.3111,16.2885,16.2941,51200.0
2007-11-26 14:35:00,28.86,28.88,28.86,28.87,44000.0,16.2941,16.3054,16.2941,16.2998,44000.0
2007-11-26 14:40:00,28.87,28.89,28.86,28.87,58200.0,16.2998,16.3111,16.2941,16.2998,58200.0
2007-11-26 14:45:00,28.87,28.88,28.86,28.86,64000.0,16.2998,16.3054,16.2941,16.2941,64000.0
2007-11-26 14:50:00,28.85,28.88,28.84,28.86,67400.0,16.2885,16.3054,16.2828,16.2941,67400.0
2007-11-26 14:55:00,28.86,28.87,28.83,28.84,51800.0,16.2941,16.2998,16.2772,16.2828,51800.0
2007-11-26 15:00:00,28.83,28.84,28.78,28.81,105200.0,16.2772,16.2828,16.2489,16.2659,105200.0
2007-11-26 15:05:00,28.8,28.81,28.77,28.81,88400.0,16.2602,16.2659,16.2433,16.2659,88400.0
2007-11-26 15:10:00,28.8,28.84,28.78,28.83,185000.0,16.2602,16.2828,16.2489,16.2772,185000.0
2007-11-26 15:15:00,28.83,28.86,28.83,28.83,99000.0,16.2772,16.2941,16.2772,16.2772,99000.0
2007-11-26 15:20:00,28.84,28.86,28.82,28.85,150800.0,16.2828,16.2941,16.2715,16.2885,150800.0
2007-11-26 15:25:00,28.84,28.87,28.81,28.86,184800.0,16.2828,16.2998,16.2659,16.2941,184800.0
2007-11-26 15:30:00,28.86,28.88,28.83,28.83,93800.0,16.2941,16.3054,16.2772,16.2772,93800.0
2007-11-26 15:35:00,28.84,28.84,28.75,28.76,166000.0,16.2828,16.2828,16.232,16.2377,166000.0
2007-11-26 15:40:00,28.76,28.76,28.68,28.7,276200.0,16.2377,16.2377,16.1925,16.2038,276200.0
2007-11-26 15:45:00,28.7,28.7,28.64,28.66,113600.0,16.2038,16.2038,16.1699,16.1812,113600.0
2007-11-26 15:50:00,28.66,28.73,28.65,28.68,215000.0,16.1812,16.2207,16.1756,16.1925,215000.0
2007-11-26 15:55:00,28.68,28.83,28.66,28.67,433200.0,16.1925,16.2772,16.1812,16.1868,433200.0
2007-11-27 09:30:00,28.75,28.79,28.7,28.79,207400.0,16.232,16.2546,16.2038,16.2546,207400.0
2007-11-27 09:35:00,28.79,28.9,28.77,28.88,91400.0,16.2546,16.3167,16.2433,16.3054,91400.0
2007-11-27 09:40:00,28.91,28.97,28.88,28.95,64400.0,16.3223,16.3562,16.3054,16.3449,64400.0
2007-11-27 09:45:00,28.95,29.0,28.93,29.0,81200.0,16.3449,16.3732,16.3336,16.3732,81200.0
2007-11-27 09:50:00,29.0,29.0,28.97,29.0,136000.0,16.3732,16.3732,16.3562,16.3732,136000.0
2007-11-27 09:55:00,29.0,29.16,29.0,29.1,215800.0,16.3732,16.4635,16.3732,16.4296,215800.0
2007-11-27 10:00:00,29.09,29.1,29.02,29.04,94000.0,16.424,16.4296,16.3844,16.3957,94000.0
2007-11-27 10:05:00,29.04,29.04,28.96,28.97,207600.0,16.3957,16.3957,16.3506,16.3562,207600.0
2007-11-27 10:10:00,28.98,29.0,28.93,28.99,143600.0,16.3619,16.3732,16.3336,16.3675,143600.0
2007-11-27 10:15:00,28.99,29.0,28.93,28.97,276200.0,16.3675,16.3732,16.3336,16.3562,276200.0
2007-11-27 10:20:00,28.97,29.1,28.97,29.09,89800.0,16.3562,16.4296,16.3562,16.424,89800.0
2007-11-27 10:25:00,29.09,29.11,29.07,29.11,70600.0,16.424,16.4353,16.4127,16.4353,70600.0
2007-11-27 10:30:00,29.11,29.13,29.08,29.1,60000.0,16.4353,16.4466,16.4183,16.4296,60000.0
2007-11-27 10:35:00,29.1,29.11,29.08,29.09,57200.0,16.4296,16.4353,16.4183,16.424,57200.0
2007-11-27 10:40:00,29.09,29.15,29.08,29.14,98400.0,16.424,16.4578,16.4183,16.4522,98400.0
2007-11-27 10:45:00,29.15,29.17,29.1,29.12,117400.0,16.4578,16.4691,16.4296,16.4409,117400.0
2007-11-27 10:50:00,29.13,29.13,29.06,29.07,73400.0,16.4466,16.4466,16.407,16.4127,73400.0
2007-11-27 10:55:00,29.08,29.11,29.07,29.07,82200.0,16.4183,16.4353,16.4127,16.4127,82200.0
2007-11-27 11:00:00,29.08,29.12,29.06,29.09,186600.0,16.4183,16.4409,16.407,16.424,186600.0
2007-11-27 11:05:00,29.09,29.1,29.07,29.09,50000.0,16.424,16.4296,16.4127,16.424,50000.0
2007-11-27 11:10:00,29.09,29.11,29.07,29.09,108400.0,16.424,16.4353,16.4127,16.424,108400.0
2007-11-27 11:15:00,29.09,29.14,29.09,29.11,30800.0,16.424,16.4522,16.424,16.4353,30800.0
2007-11-27 11:20:00,29.11,29.13,29.09,29.11,49000.0,16.4353,16.4466,16.424,16.4353,49000.0
2007-11-27 11:25:00,29.1,29.11,29.09,29.09,47800.0,16.4296,16.4353,16.424,16.424,47800.0
2007-11-27 11:30:00,29.08,29.15,29.08,29.14,35800.0,16.4183,16.4578,16.4183,16.4522,35800.0
2007-11-27 11:35:00,29.13,29.17,29.11,29.13,85200.0,16.4466,16.4691,16.4353,16.4466,85200.0
2007-11-27 11:40:00,29.13,29.17,29.13,29.17,62600.0,16.4466,16.4691,16.4466,16.4691,62600.0
2007-11-27 11:45:00,29.16,29.22,29.16,29.2,54600.0,16.4635,16.4974,16.4635,16.4861,54600.0
2007-11-27 11:50:00,29.2,29.22,29.18,29.21,73200.0,16.4861,16.4974,16.4748,16.4917,73200.0
2007-11-27 11:55:00,29.2,29.23,29.15,29.17,75600.0,16.4861,16.503,16.4578,16.4691,75600.0
2007-11-27 12:00:00,29.17,29.21,29.17,29.18,44800.0,16.4691,16.4917,16.4691,16.4748,44800.0
2007-11-27 12:05:00,29.18,29.2,29.16,29.19,45800.0,16.4748,16.4861,16.4635,16.4804,45800.0
2007-11-27 12:10:00,29.19,29.2,29.1,29.1,27600.0,16.4804,16.4861,16.4296,16.4296,27600.0
2007-11-27 12:15:00,29.11,29.13,29.1,29.11,19800.0,16.4353,16.4466,16.4296,16.4353,19800.0
2007-11-27 12:20:00,29.11,29.14,29.07,29.14,47600.0,16.4353,16.4522,16.4127,16.4522,47600.0
2007-11-27 12:25:00,29.14,29.14,29.09,29.1,31200.0,16.4522,16.4522,16.424,16.4296,31200.0
2007-11-27 12:30:00,29.11,29.17,29.11,29.15,45600.0,16.4353,16.4691,16.4353,16.4578,45600.0
2007-11-27 12:35:00,29.15,29.2,29.15,29.2,44400.0,16.4578,16.4861,16.4578,16.4861,44400.0
2007-11-27 12:40:00,29.2,29.24,29.18,29.23,51000.0,16.4861,16.5087,16.4748,16.503,51000.0
2007-11-27 12:45:00,29.24,29.25,29.22,29.22,30000.0,16.5087,16.5143,16.4974,16.4974,30000.0
2007-11-27 12:50:00,29.22,29.22,29.19,29.22,29400.0,16.4974,16.4974,16.4804,16.4974,29400.0
2007-11-27 12:55:00,29.22,29.22,29.12,29.14,25800.0,16.4974,16.4974,16.4409,16.4522,25800.0
2007-11-27 13:00:00,29.13,29.14,29.1,29.11,35400.0,16.4466,16.4522,16.4296,16.4353,35400.0
2007-11-27 13:05:00,29.11,29.11,29.08,29.1,26400.0,16.4353,16.4353,16.4183,16.4296,26400.0
2007-11-27 13:10:00,29.1,29.11,29.06,29.06,29600.0,16.4296,16.4353,16.407,16.407,29600.0
2007-11-27 13:15:00,29.06,29.06,29.03,29.04,45800.0,16.407,16.407,16.3901,16.3957,45800.0
2007-11-27 13:20:00,29.05,29.1,29.04,29.1,57000.0,16.4014,16.4296,16.3957,16.4296,57000.0
2007-11-27 13:25:00,29.1,29.11,29.05,29.05,37800.0,16.4296,16.4353,16.4014,16.4014,37800.0
2007-11-27 13:30:00,29.05,29.07,29.04,29.07,65600.0,16.4014,16.4127,16.3957,16.4127,65600.0
2007-11-27 13:35:00,29.07,29.08,29.05,29.07,37600.0,16.4127,16.4183,16.4014,16.4127,37600.0
2007-11-27 13:40:00,29.07,29.08,29.05,29.07,37600.0,16.4127,16.4183,16.4014,16.4127,37600.0
2007-11-27 13:45:00,29.07,29.08,29.05,29.07,36200.0,16.4127,16.4183,16.4014,16.4127,36200.0
2007-11-27 13:50:00,29.06,29.08,29.04,29.05,87000.0,16.407,16.4183,16.3957,16.4014,87000.0
2007-11-27 13:55:00,29.05,29.09,29.05,29.07,40000.0,16.4014,16.424,16.4014,16.4127,40000.0
2007-11-27 14:00:00,29.07,29.07,29.04,29.06,88800.0,16.4127,16.4127,16.3957,16.407,88800.0
2007-11-27 14:05:00,29.05,29.07,29.05,29.06,57600.0,16.4014,16.4127,16.4014,16.407,57600.0
2007-11-27 14:10:00,29.06,29.08,29.05,29.07,32600.0,16.407,16.4183,16.4014,16.4127,32600.0
2007-11-27 14:15:00,29.07,29.1,29.05,29.07,42400.0,16.4127,16.4296,16.4014,16.4127,42400.0
2007-11-27 14:20:00,29.08,29.08,29.05,29.06,75200.0,16.4183,16.4183,16.4014,16.407,75200.0
2007-11-27 14:25:00,29.06,29.07,29.01,29.01,121200.0,16.407,16.4127,16.3788,16.3788,121200.0
2007-11-27 14:30:00,29.01,29.02,28.98,28.98,90800.0,16.3788,16.3844,16.3619,16.3619,90800.0
2007-11-27 14:35:00,28.99,28.99,28.9,28.93,97800.0,16.3675,16.3675,16.3167,16.3336,97800.0
2007-11-27 14:40:00,28.93,28.97,28.91,28.96,124200.0,16.3336,16.3562,16.3223,16.3506,124200.0
2007-11-27 14:45:00,28.95,28.99,28.89,28.89,77800.0,16.3449,16.3675,16.3111,16.3111,77800.0
2007-11-27 14:50:00,28.89,28.93,28.86,28.89,56000.0,16.3111,16.3336,16.2941,16.3111,56000.0
2007-11-27 14:55:00,28.89,28.93,28.86,28.91,56800.0,16.3111,16.3336,16.2941,16.3223,56800.0
2007-11-27 15:00:00,28.91,28.94,28.85,28.86,70000.0,16.3223,16.3393,16.2885,16.2941,70000.0
2007-11-27 15:05:00,28.86,28.9,28.84,28.86,90200.0,16.2941,16.3167,16.2828,16.2941,90200.0
2007-11-27 15:10:00,28.86,28.95,28.86,28.91,74800.0,16.2941,16.3449,16.2941,16.3223,74800.0
2007-11-27 15:15:00,28.9,28.91,28.86,28.88,80000.0,16.3167,16.3223,16.2941,16.3054,80000.0
2007-11-27 15:20:00,28.88,28.93,28.85,28.89,74400.0,16.3054,16.3336,16.2885,16.3111,74400.0
2007-11-27 15:25:00,28.89,28.91,28.82,28.83,90400.0,16.3111,16.3223,16.2715,16.2772,90400.0
2007-11-27 15:30:00,28.83,29.0,28.83,29.0,109200.0,16.2772,16.3732,16.2772,16.3732,109200.0
2007-11-27 15:35:00,29.0,29.03,28.97,28.99,95000.0,16.3732,16.3901,16.3562,16.3675,95000.0
2007-11-27 15:40:00,28.99,29.03,28.97,29.01,93600.0,16.3675,16.3901,16.3562,16.3788,93600.0
2007-11-27 15:45:00,29.01,29.01,28.95,29.01,102400.0,16.3788,16.3788,16.3449,16.3788,102400.0
2007-11-27 15:50:00,29.0,29.02,28.98,29.0,90200.0,16.3732,16.3844,16.3619,16.3732,90200.0
2007-11-27 15:55:00,29.0,29.03,28.97,29.01,203800.0,16.3732,16.3901,16.3562,16.3788,203800.0
2007-11-28 09:30:00,29.18,29.18,29.02,29.04,51400.0,16.4748,16.4748,16.3844,16.3957,51400.0
2007-11-28 09:35:00,29.05,29.15,29.05,29.14,57400.0,16.4014,16.4578,16.4014,16.4522,57400.0
2007-11-28 09:40:00,29.11,29.13,29.09,29.11,37800.0,16.4353,16.4466,16.424,16.4353,37800.0
2007-11-28 09:45:00,29.13,29.2,29.1,29.18,49400.0,16.4466,16.4861,16.4296,16.4748,49400.0
2007-11-28 09:50:00,29.18,29.23,29.16,29.18,60800.0,16.4748,16.503,16.4635,16.4748,60800.0
2007-11-28 09:55:00,29.18,29.22,29.18,29.19,43600.0,16.4748,16.4974,16.4748,16.4804,43600.0
2007-11-28 10:00:00,29.2,29.22,29.16,29.18,58200.0,16.4861,16.4974,16.4635,16.4748,58200.0
2007-11-28 10:05:00,29.18,29.2,29.16,29.2,54000.0,16.4748,16.4861,16.4635,16.4861,54000.0
2007-11-28 10:10:00,29.19,29.22,29.18,29.2,63200.0,16.4804,16.4974,16.4748,16.4861,63200.0
2007-11-28 10:15:00,29.2,29.26,29.2,29.26,116800.0,16.4861,16.52,16.4861,16.52,116800.0
2007-11-28 10:20:00,29.26,29.31,29.26,29.3,134800.0,16.52,16.5482,16.52,16.5425,134800.0
2007-11-28 10:25:00,29.3,29.32,29.29,29.3,66400.0,16.5425,16.5538,16.5369,16.5425,66400.0
2007-11-28 10:30:00,29.3,29.32,29.29,29.31,38000.0,16.5425,16.5538,16.5369,16.5482,38000.0
2007-11-28 10:35:00,29.32,29.35,29.32,29.33,57800.0,16.5538,16.5708,16.5538,16.5595,57800.0
2007-11-28 10:40:00,29.32,29.4,29.32,29.38,54800.0,16.5538,16.599,16.5538,16.5877,54800.0
2007-11-28 10:45:00,29.38,29.4,29.35,29.38,65200.0,16.5877,16.599,16.5708,16.5877,65200.0
2007-11-28 10:50:00,29.38,29.39,29.36,29.37,39400.0,16.5877,16.5933,16.5764,16.5821,39400.0
2007-11-28 10:55:00,29.37,29.37,29.31,29.32,155400.0,16.5821,16.5821,16.5482,16.5538,155400.0
2007-11-28 11:00:00,29.32,29.32,29.31,29.31,50000.0,16.5538,16.5538,16.5482,16.5482,50000.0
2007-11-28 11:05:00,29.31,29.31,29.25,29.28,110000.0,16.5482,16.5482,16.5143,16.5312,110000.0
2007-11-28 11:10:00,29.29,29.29,29.28,29.28,40400.0,16.5369,16.5369,16.5312,16.5312,40400.0
2007-11-28 11:15:00,29.28,29.29,29.25,29.25,50800.0,16.5312,16.5369,16.5143,16.5143,50800.0
2007-11-28 11:20:00,29.25,29.25,29.18,29.2,111200.0,16.5143,16.5143,16.4748,16.4861,111200.0
2007-11-28 11:25:00,29.19,29.26,29.19,29.25,29200.0,16.4804,16.52,16.4804,16.5143,29200.0
2007-11-28 11:30:00,29.26,29.27,29.25,29.26,36600.0,16.52,16.5256,16.5143,16.52,36600.0
2007-11-28 11:35:00,29.26,29.28,29.25,29.28,48600.0,16.52,16.5312,16.5143,16.5312,48600.0
2007-11-28 11:40:00,29.28,29.36,29.28,29.35,33200.0,16.5312,16.5764,16.5312,16.5708,33200.0
2007-11-28 11:45:00,29.35,29.38,29.35,29.38,29400.0,16.5708,16.5877,16.5708,16.5877,29400.0
2007-11-28 11:50:00,29.38,29.38,29.37,29.37,33200.0,16.5877,16.5877,16.5821,16.5821,33200.0
2007-11-28 11:55:00,29.37,29.4,29.37,29.4,41600.0,16.5821,16.599,16.5821,16.599,41600.0
2007-11-28 12:00:00,29.4,29.43,29.4,29.43,22400.0,16.599,16.6159,16.599,16.6159,22400.0
2007-11-28 12:05:00,29.42,29.44,29.42,29.42,42800.0,16.6103,16.6216,16.6103,16.6103,42800.0
2007-11-28 12:10:00,29.42,29.42,29.41,29.41,22000.0,16.6103,16.6103,16.6046,16.6046,22000.0
2007-11-28 12:15:00,29.41,29.42,29.4,29.41,25600.0,16.6046,16.6103,16.599,16.6046,25600.0
2007-11-28 12:20:00,29.42,29.48,29.42,29.48,76800.0,16.6103,16.6442,16.6103,16.6442,76800.0
2007-11-28 12:25:00,29.47,29.49,29.47,29.49,48400.0,16.6385,16.6498,16.6385,16.6498,48400.0
2007-11-28 12:30:00,29.49,29.5,29.48,29.49,106000.0,16.6498,16.6555,16.6442,16.6498,106000.0
2007-11-28 12:35:00,29.49,29.5,29.48,29.48,36000.0,16.6498,16.6555,16.6442,16.6442,36000.0
2007-11-28 12:40:00,29.48,29.48,29.43,29.45,32800.0,16.6442,16.6442,16.6159,16.6272,32800.0
2007-11-28 12:45:00,29.43,29.47,29.42,29.45,33400.0,16.6159,16.6385,16.6103,16.6272,33400.0
2007-11-28 12:50:00,29.45,29.45,29.43,29.44,92600.0,16.6272,16.6272,16.6159,16.6216,92600.0
2007-11-28 12:55:00,29.44,29.46,29.43,29.45,33600.0,16.6216,16.6329,16.6159,16.6272,33600.0
2007-11-28 13:00:00,29.46,29.49,29.46,29.48,105400.0,16.6329,16.6498,16.6329,16.6442,105400.0
2007-11-28 13:05:00,29.48,29.5,29.48,29.5,44800.0,16.6442,16.6555,16.6442,16.6555,44800.0
2007-11-28 13:10:00,29.49,29.5,29.48,29.49,30000.0,16.6498,16.6555,16.6442,16.6498,30000.0
2007-11-28 13:15:00,29.49,29.51,29.48,29.5,150000.0,16.6498,16.6611,16.6442,16.6555,150000.0
2007-11-28 13:20:00,29.5,29.55,29.5,29.55,118600.0,16.6555,16.6837,16.6555,16.6837,118600.0
2007-11-28 13:25:00,29.55,29.56,29.55,29.55,29600.0,16.6837,16.6893,16.6837,16.6837,29600.0
2007-11-28 13:30:00,29.56,29.6,29.55,29.6,88600.0,16.6893,16.7119,16.6837,16.7119,88600.0
2007-11-28 13:35:00,29.61,29.65,29.6,29.65,133800.0,16.7176,16.7401,16.7119,16.7401,133800.0
2007-11-28 13:40:00,29.65,29.68,29.65,29.67,78000.0,16.7401,16.7571,16.7401,16.7514,78000.0
2007-11-28 13:45:00,29.68,29.7,29.61,29.61,230600.0,16.7571,16.7684,16.7176,16.7176,230600.0
2007-11-28 13:50:00,29.61,29.66,29.6,29.66,91000.0,16.7176,16.7458,16.7119,16.7458,91000.0
2007-11-28 13:55:00,29.66,29.77,29.66,29.74,120400.0,16.7458,16.8079,16.7458,16.791,120400.0
2007-11-28 14:00:00,29.74,29.75,29.72,29.74,187800.0,16.791,16.7966,16.7797,16.791,187800.0
2007-11-28 14:05:00,29.74,29.78,29.73,29.78,152000.0,16.791,16.8135,16.7853,16.8135,152000.0
2007-11-28 14:10:00,29.78,29.8,29.75,29.8,313800.0,16.8135,16.8248,16.7966,16.8248,313800.0
2007-11-28 14:15:00,29.8,29.8,29.79,29.8,259600.0,16.8248,16.8248,16.8192,16.8248,259600.0
2007-11-28 14:20:00,29.8,29.81,29.79,29.81,48200.0,16.8248,16.8305,16.8192,16.8305,48200.0
2007-11-28 14:25:00,29.81,29.82,29.8,29.8,67200.0,16.8305,16.8361,16.8248,16.8248,67200.0
2007-11-28 14:30:00,29.8,29.81,29.77,29.78,92000.0,16.8248,16.8305,16.8079,16.8135,92000.0
2007-11-28 14:35:00,29.79,29.8,29.75,29.75,62800.0,16.8192,16.8248,16.7966,16.7966,62800.0
2007-11-28 14:40:00,29.75,29.76,29.72,29.75,78800.0,16.7966,16.8022,16.7797,16.7966,78800.0
2007-11-28 14:45:00,29.75,29.77,29.73,29.77,65000.0,16.7966,16.8079,16.7853,16.8079,65000.0
2007-11-28 14:50:00,29.77,29.77,29.7,29.72,71000.0,16.8079,16.8079,16.7684,16.7797,71000.0
2007-11-28 14:55:00,29.71,29.72,29.68,29.7,54800.0,16.774,16.7797,16.7571,16.7684,54800.0
2007-11-28 15:00:00,29.7,29.73,29.68,29.73,292200.0,16.7684,16.7853,16.7571,16.7853,292200.0
2007-11-28 15:05:00,29.73,29.77,29.73,29.75,112600.0,16.7853,16.8079,16.7853,16.7966,112600.0
2007-11-28 15:10:00,29.75,29.79,29.75,29.78,96400.0,16.7966,16.8192,16.7966,16.8135,96400.0
2007-11-28 15:15:00,29.78,29.78,29.74,29.74,194600.0,16.8135,16.8135,16.791,16.791,194600.0
2007-11-28 15:20:00,29.77,29.77,29.75,29.75,67800.0,16.8079,16.8079,16.7966,16.7966,67800.0
2007-11-28 15:25:00,29.76,29.78,29.75,29.77,106400.0,16.8022,16.8135,16.7966,16.8079,106400.0
2007-11-28 15:30:00,29.77,29.79,29.75,29.78,64400.0,16.8079,16.8192,16.7966,16.8135,64400.0
2007-11-28 15:35:00,29.78,29.8,29.77,29.79,110400.0,16.8135,16.8248,16.8079,16.8192,110400.0
2007-11-28 15:40:00,29.79,29.82,29.78,29.78,132000.0,16.8192,16.8361,16.8135,16.8135,132000.0
2007-11-28 15:45:00,29.78,29.79,29.77,29.77,118200.0,16.8135,16.8192,16.8079,16.8079,118200.0
2007-11-28 15:50:00,29.77,29.86,29.76,29.86,183000.0,16.8079,16.8587,16.8022,16.8587,183000.0
2007-11-28 15:55:00,29.86,29.9,29.85,29.86,316800.0,16.8587,16.8813,16.8531,16.8587,316800.0
2007-11-29 09:30:00,29.68,29.83,29.68,29.78,87400.0,16.7571,16.8418,16.7571,16.8135,87400.0
2007-11-29 09:35:00,29.8,29.84,29.8,29.81,87000.0,16.8248,16.8474,16.8248,16.8305,87000.0
2007-11-29 09:40:00,29.81,29.9,29.8,29.84,222600.0,16.8305,16.8813,16.8248,16.8474,222600.0
2007-11-29 09:45:00,29.84,29.88,29.8,29.84,112400.0,16.8474,16.87,16.8248,16.8474,112400.0
2007-11-29 09:50:00,29.84,29.93,29.83,29.93,105000.0,16.8474,16.8982,16.8418,16.8982,105000.0
2007-11-29 09:55:00,29.92,29.93,29.83,29.84,102400.0,16.8926,16.8982,16.8418,16.8474,102400.0
2007-11-29 10:00:00,29.83,29.89,29.83,29.85,96800.0,16.8418,16.8756,16.8418,16.8531,96800.0
2007-11-29 10:05:00,29.86,29.91,29.86,29.87,100600.0,16.8587,16.8869,16.8587,16.8644,100600.0
2007-11-29 10:10:00,29.87,29.9,29.86,29.86,94200.0,16.8644,16.8813,16.8587,16.8587,94200.0
2007-11-29 10:15:00,29.86,29.9,29.86,29.89,84400.0,16.8587,16.8813,16.8587,16.8756,84400.0
2007-11-29 10:20:00,29.89,29.91,29.86,29.91,120400.0,16.8756,16.8869,16.8587,16.8869,120400.0
2007-11-29 10:25:00,29.91,29.92,29.86,29.87,152200.0,16.8869,16.8926,16.8587,16.8644,152200.0
2007-11-29 10:30:00,29.87,29.87,29.83,29.86,93800.0,16.8644,16.8644,16.8418,16.8587,93800.0
2007-11-29 10:35:00,29.86,29.86,29.78,29.81,119800.0,16.8587,16.8587,16.8135,16.8305,119800.0
2007-11-29 10:40:00,29.81,29.84,29.8,29.84,53400.0,16.8305,16.8474,16.8248,16.8474,53400.0
2007-11-29 10:45:00,29.83,29.83,29.79,29.79,50400.0,16.8418,16.8418,16.8192,16.8192,50400.0
2007-11-29 10:50:00,29.79,29.8,29.78,29.79,38000.0,16.8192,16.8248,16.8135,16.8192,38000.0
2007-11-29 10:55:00,29.79,29.88,29.78,29.86,57000.0,16.8192,16.87,16.8135,16.8587,57000.0
2007-11-29 11:00:00,29.86,29.86,29.82,29.84,90800.0,16.8587,16.8587,16.8361,16.8474,90800.0
2007-11-29 11:05:00,29.84,29.88,29.83,29.86,58000.0,16.8474,16.87,16.8418,16.8587,58000.0
2007-11-29 11:10:00,29.86,29.86,29.83,29.83,87400.0,16.8587,16.8587,16.8418,16.8418,87400.0
2007-11-29 11:15:00,29.83,29.83,29.8,29.8,56200.0,16.8418,16.8418,16.8248,16.8248,56200.0
2007-11-29 11:20:00,29.8,29.81,29.78,29.8,45400.0,16.8248,16.8305,16.8135,16.8248,45400.0
2007-11-29 11:25:00,29.8,29.83,29.78,29.82,43000.0,16.8248,16.8418,16.8135,16.8361,43000.0
2007-11-29 11:30:00,29.82,29.91,29.82,29.91,47200.0,16.8361,16.8869,16.8361,16.8869,47200.0
2007-11-29 11:35:00,29.91,29.92,29.89,29.91,26600.0,16.8869,16.8926,16.8756,16.8869,26600.0
2007-11-29 11:40:00,29.91,29.92,29.9,29.91,28200.0,16.8869,16.8926,16.8813,16.8869,28200.0
2007-11-29 11:45:00,29.92,29.95,29.91,29.94,21000.0,16.8926,16.9095,16.8869,16.9039,21000.0
2007-11-29 11:50:00,29.93,29.95,29.93,29.93,22800.0,16.8982,16.9095,16.8982,16.8982,22800.0
2007-11-29 11:55:00,29.93,29.93,29.92,29.92,21600.0,16.8982,16.8982,16.8926,16.8926,21600.0
2007-11-29 12:00:00,29.93,29.94,29.92,29.93,25000.0,16.8982,16.9039,16.8926,16.8982,25000.0
2007-11-29 12:05:00,29.93,29.94,29.92,29.93,16200.0,16.8982,16.9039,16.8926,16.8982,16200.0
2007-11-29 12:10:00,29.94,29.94,29.9,29.93,34000.0,16.9039,16.9039,16.8813,16.8982,34000.0
2007-11-29 12:15:00,29.93,29.95,29.93,29.95,66600.0,16.8982,16.9095,16.8982,16.9095,66600.0
2007-11-29 12:20:00,29.95,30.01,29.95,30.0,287200.0,16.9095,16.9434,16.9095,16.9377,287200.0
2007-11-29 12:25:00,30.0,30.01,29.99,30.01,77400.0,16.9377,16.9434,16.9321,16.9434,77400.0
2007-11-29 12:30:00,30.0,30.0,29.98,29.99,36400.0,16.9377,16.9377,16.9265,16.9321,36400.0
2007-11-29 12:35:00,29.98,30.0,29.98,29.98,38800.0,16.9265,16.9377,16.9265,16.9265,38800.0
2007-11-29 12:40:00,29.98,29.98,29.94,29.94,63200.0,16.9265,16.9265,16.9039,16.9039,63200.0
2007-11-29 12:45:00,29.95,30.02,29.95,29.99,133600.0,16.9095,16.949,16.9095,16.9321,133600.0
2007-11-29 12:50:00,30.0,30.02,29.99,30.0,54400.0,16.9377,16.949,16.9321,16.9377,54400.0
2007-11-29 12:55:00,30.0,30.0,29.93,29.93,40800.0,16.9377,16.9377,16.8982,16.8982,40800.0
2007-11-29 13:00:00,29.95,29.96,29.9,29.91,51200.0,16.9095,16.9152,16.8813,16.8869,51200.0
2007-11-29 13:05:00,29.9,29.95,29.9,29.93,56200.0,16.8813,16.9095,16.8813,16.8982,56200.0
2007-11-29 13:10:00,29.93,29.95,29.91,29.93,175400.0,16.8982,16.9095,16.8869,16.8982,175400.0
2007-11-29 13:15:00,29.93,29.98,29.92,29.93,66400.0,16.8982,16.9265,16.8926,16.8982,66400.0
2007-11-29 13:20:00,29.93,29.94,29.83,29.85,193000.0,16.8982,16.9039,16.8418,16.8531,193000.0
2007-11-29 13:25:00,29.85,29.9,29.84,29.89,67000.0,16.8531,16.8813,16.8474,16.8756,67000.0
2007-11-29 13:30:00,29.9,29.96,29.9,29.95,33000.0,16.8813,16.9152,16.8813,16.9095,33000.0
2007-11-29 13:35:00,29.95,29.95,29.93,29.93,26000.0,16.9095,16.9095,16.8982,16.8982,26000.0
2007-11-29 13:40:00,29.93,29.95,29.91,29.93,90400.0,16.8982,16.9095,16.8869,16.8982,90400.0
2007-11-29 13:45:00,29.93,29.93,29.9,29.92,96800.0,16.8982,16.8982,16.8813,16.8926,96800.0
2007-11-29 13:50:00,29.91,29.95,29.91,29.93,54400.0,16.8869,16.9095,16.8869,16.8982,54400.0
2007-11-29 13:55:00,29.93,29.98,29.92,29.96,106400.0,16.8982,16.9265,16.8926,16.9152,106400.0
2007-11-29 14:00:00,29.96,29.97,29.93,29.95,46600.0,16.9152,16.9208,16.8982,16.9095,46600.0
2007-11-29 14:05:00,29.95,29.96,29.93,29.94,35800.0,16.9095,16.9152,16.8982,16.9039,35800.0
2007-11-29 14:10:00,29.94,29.96,29.93,29.93,39200.0,16.9039,16.9152,16.8982,16.8982,39200.0
2007-11-29 14:15:00,29.94,30.02,29.94,29.99,129200.0,16.9039,16.949,16.9039,16.9321,129200.0
2007-11-29 14:20:00,29.99,30.03,29.99,30.0,53000.0,16.9321,16.9547,16.9321,16.9377,53000.0
2007-11-29 14:25:00,30.0,30.04,29.99,30.03,47000.0,16.9377,16.9603,16.9321,16.9547,47000.0
2007-11-29 14:30:00,30.03,30.03,29.99,30.0,67200.0,16.9547,16.9547,16.9321,16.9377,67200.0
2007-11-29 14:35:00,30.0,30.02,30.0,30.01,62400.0,16.9377,16.949,16.9377,16.9434,62400.0
2007-11-29 14:40:00,30.02,30.04,30.0,30.03,60000.0,16.949,16.9603,16.9377,16.9547,60000.0
2007-11-29 14:45:00,30.04,30.1,30.03,30.1,143400.0,16.9603,16.9942,16.9547,16.9942,143400.0
2007-11-29 14:50:00,30.09,30.09,30.03,30.03,100800.0,16.9886,16.9886,16.9547,16.9547,100800.0
2007-11-29 14:55:00,30.04,30.06,30.01,30.02,65200.0,16.9603,16.9716,16.9434,16.949,65200.0
2007-11-29 15:00:00,30.02,30.06,30.01,30.04,218000.0,16.949,16.9716,16.9434,16.9603,218000.0
2007-11-29 15:05:00,30.04,30.04,30.02,30.03,38600.0,16.9603,16.9603,16.949,16.9547,38600.0
2007-11-29 15:10:00,30.03,30.03,30.0,30.0,90200.0,16.9547,16.9547,16.9377,16.9377,90200.0
2007-11-29 15:15:00,30.0,30.06,30.0,30.05,89800.0,16.9377,16.9716,16.9377,16.966,89800.0
2007-11-29 15:20:00,30.05,30.08,30.05,30.06,94000.0,16.966,16.9829,16.966,16.9716,94000.0
2007-11-29 15:25:00,30.06,30.07,30.03,30.05,103600.0,16.9716,16.9773,16.9547,16.966,103600.0
2007-11-29 15:30:00,30.05,30.05,30.0,30.02,61600.0,16.966,16.966,16.9377,16.949,61600.0
2007-11-29 15:35:00,30.03,30.04,30.0,30.01,68600.0,16.9547,16.9603,16.9377,16.9434,68600.0
2007-11-29 15:40:00,30.0,30.02,29.98,30.01,82800.0,16.9377,16.949,16.9265,16.9434,82800.0
2007-11-29 15:45:00,30.01,30.04,30.0,30.03,115600.0,16.9434,16.9603,16.9377,16.9547,115600.0
2007-11-29 15:50:00,30.03,30.04,30.0,30.02,109200.0,16.9547,16.9603,16.9377,16.949,109200.0
2007-11-29 15:55:00,30.02,30.03,29.98,30.0,243200.0,16.949,16.9547,16.9265,16.9377,243200.0
2007-11-30 09:30:00,30.25,30.25,29.88,29.96,161000.0,17.0789,17.0789,16.87,16.9152,161000.0
2007-11-30 09:35:00,29.95,29.97,29.84,29.86,84600.0,16.9095,16.9208,16.8474,16.8587,84600.0
2007-11-30 09:40:00,29.88,29.92,29.84,29.92,57600.0,16.87,16.8926,16.8474,16.8926,57600.0
2007-11-30 09:45:00,29.92,30.06,29.92,30.04,72000.0,16.8926,16.9716,16.8926,16.9603,72000.0
2007-11-30 09:50:00,30.04,30.05,29.97,29.99,89400.0,16.9603,16.966,16.9208,16.9321,89400.0
2007-11-30 09:55:00,30.0,30.02,29.99,29.99,37400.0,16.9377,16.949,16.9321,16.9321,37400.0
2007-11-30 10:00:00,29.98,30.02,29.97,30.0,108000.0,16.9265,16.949,16.9208,16.9377,108000.0
2007-11-30 10:05:00,30.01,30.02,29.99,30.0,37600.0,16.9434,16.949,16.9321,16.9377,37600.0
2007-11-30 10:10:00,30.0,30.0,29.95,29.97,49000.0,16.9377,16.9377,16.9095,16.9208,49000.0
2007-11-30 10:15:00,29.98,30.0,29.97,29.98,67200.0,16.9265,16.9377,16.9208,16.9265,67200.0
2007-11-30 10:20:00,29.99,29.99,29.94,29.94,43000.0,16.9321,16.9321,16.9039,16.9039,43000.0
2007-11-30 10:25:00,29.95,29.98,29.93,29.94,113200.0,16.9095,16.9265,16.8982,16.9039,113200.0
2007-11-30 10:30:00,29.94,30.03,29.94,30.02,74400.0,16.9039,16.9547,16.9039,16.949,74400.0
2007-11-30 10:35:00,30.02,30.02,29.96,29.96,33600.0,16.949,16.949,16.9152,16.9152,33600.0
2007-11-30 10:40:00,29.96,29.97,29.93,29.96,42800.0,16.9152,16.9208,16.8982,16.9152,42800.0
2007-11-30 10:45:00,29.96,29.97,29.93,29.95,53400.0,16.9152,16.9208,16.8982,16.9095,53400.0
2007-11-30 10:50:00,29.95,29.97,29.93,29.93,44400.0,16.9095,16.9208,16.8982,16.8982,44400.0
2007-11-30 10:55:00,29.93,29.95,29.92,29.94,43400.0,16.8982,16.9095,16.8926,16.9039,43400.0
2007-11-30 11:00:00,29.93,29.95,29.9,29.9,45600.0,16.8982,16.9095,16.8813,16.8813,45600.0
2007-11-30 11:05:00,29.9,29.92,29.89,29.91,27400.0,16.8813,16.8926,16.8756,16.8869,27400.0
2007-11-30 11:10:00,29.91,29.92,29.89,29.89,14200.0,16.8869,16.8926,16.8756,16.8756,14200.0
2007-11-30 11:15:00,29.89,29.9,29.88,29.88,48000.0,16.8756,16.8813,16.87,16.87,48000.0
2007-11-30 11:20:00,29.89,29.92,29.88,29.89,61000.0,16.8756,16.8926,16.87,16.8756,61000.0
2007-11-30 11:25:00,29.9,29.9,29.88,29.89,22600.0,16.8813,16.8813,16.87,16.8756,22600.0
2007-11-30 11:30:00,29.89,29.9,29.86,29.9,42000.0,16.8756,16.8813,16.8587,16.8813,42000.0
2007-11-30 11:35:00,29.9,29.92,29.89,29.89,34200.0,16.8813,16.8926,16.8756,16.8756,34200.0
2007-11-30 11:40:00,29.9,29.9,29.86,29.9,41400.0,16.8813,16.8813,16.8587,16.8813,41400.0
2007-11-30 11:45:00,29.9,29.92,29.89,29.89,31800.0,16.8813,16.8926,16.8756,16.8756,31800.0
2007-11-30 11:50:00,29.89,29.89,29.87,29.88,30800.0,16.8756,16.8756,16.8644,16.87,30800.0
2007-11-30 11:55:00,29.88,29.91,29.88,29.88,41400.0,16.87,16.8869,16.87,16.87,41400.0
2007-11-30 12:00:00,29.88,29.9,29.87,29.89,33400.0,16.87,16.8813,16.8644,16.8756,33400.0
2007-11-30 12:05:00,29.9,29.93,29.88,29.92,110200.0,16.8813,16.8982,16.87,16.8926,110200.0
2007-11-30 12:10:00,29.92,29.99,29.92,29.97,137800.0,16.8926,16.9321,16.8926,16.9208,137800.0
2007-11-30 12:15:00,29.97,29.99,29.93,29.93,45000.0,16.9208,16.9321,16.8982,16.8982,45000.0
2007-11-30 12:20:00,29.93,30.0,29.93,29.98,109000.0,16.8982,16.9377,16.8982,16.9265,109000.0
2007-11-30 12:25:00,29.98,30.05,29.98,30.05,150600.0,16.9265,16.966,16.9265,16.966,150600.0
2007-11-30 12:30:00,30.04,30.04,29.99,29.99,52000.0,16.9603,16.9603,16.9321,16.9321,52000.0
2007-11-30 12:35:00,30.0,30.0,29.95,29.99,43200.0,16.9377,16.9377,16.9095,16.9321,43200.0
2007-11-30 12:40:00,29.99,30.0,29.95,29.97,44600.0,16.9321,16.9377,16.9095,16.9208,44600.0
2007-11-30 12:45:00,29.96,30.0,29.93,30.0,100400.0,16.9152,16.9377,16.8982,16.9377,100400.0
2007-11-30 12:50:00,30.0,30.0,29.99,29.99,22000.0,16.9377,16.9377,16.9321,16.9321,22000.0
2007-11-30 12:55:00,29.98,29.99,29.96,29.96,17000.0,16.9265,16.9321,16.9152,16.9152,17000.0
2007-11-30 13:00:00,29.96,29.97,29.92,29.93,23400.0,16.9152,16.9208,16.8926,16.8982,23400.0
2007-11-30 13:05:00,29.93,29.97,29.93,29.97,44600.0,16.8982,16.9208,16.8982,16.9208,44600.0
2007-11-30 13:10:00,29.97,29.97,29.93,29.93,49000.0,16.9208,16.9208,16.8982,16.8982,49000.0
2007-11-30 13:15:00,29.94,29.97,29.94,29.96,42400.0,16.9039,16.9208,16.9039,16.9152,42400.0
2007-11-30 13:20:00,29.96,30.0,29.94,29.99,42000.0,16.9152,16.9377,16.9039,16.9321,42000.0
2007-11-30 13:25:00,29.99,29.99,29.98,29.98,20800.0,16.9321,16.9321,16.9265,16.9265,20800.0
2007-11-30 13:30:00,29.98,29.99,29.96,29.99,58600.0,16.9265,16.9321,16.9152,16.9321,58600.0
2007-11-30 13:35:00,29.99,30.02,29.97,29.98,66600.0,16.9321,16.949,16.9208,16.9265,66600.0
2007-11-30 13:40:00,29.97,29.98,29.93,29.95,22600.0,16.9208,16.9265,16.8982,16.9095,22600.0
2007-11-30 13:45:00,29.94,29.99,29.93,29.99,76400.0,16.9039,16.9321,16.8982,16.9321,76400.0
2007-11-30 13:50:00,29.98,30.0,29.97,29.98,46400.0,16.9265,16.9377,16.9208,16.9265,46400.0
2007-11-30 13:55:00,29.98,29.99,29.98,29.98,36600.0,16.9265,16.9321,16.9265,16.9265,36600.0
2007-11-30 14:00:00,29.98,29.99,29.93,29.93,53000.0,16.9265,16.9321,16.8982,16.8982,53000.0
2007-11-30 14:05:00,29.93,30.0,29.93,29.98,111800.0,16.8982,16.9377,16.8982,16.9265,111800.0
2007-11-30 14:10:00,29.98,30.0,29.97,29.98,52000.0,16.9265,16.9377,16.9208,16.9265,52000.0
2007-11-30 14:15:00,29.98,30.0,29.97,29.98,77200.0,16.9265,16.9377,16.9208,16.9265,77200.0
2007-11-30 14:20:00,29.98,30.0,29.95,29.98,51800.0,16.9265,16.9377,16.9095,16.9265,51800.0
2007-11-30 14:25:00,29.98,29.98,29.95,29.97,60800.0,16.9265,16.9265,16.9095,16.9208,60800.0
2007-11-30 14:30:00,29.96,30.05,29.95,30.04,186600.0,16.9152,16.966,16.9095,16.9603,186600.0
2007-11-30 14:35:00,30.05,30.07,29.99,30.04,95400.0,16.966,16.9773,16.9321,16.9603,95400.0
2007-11-30 14:40:00,30.04,30.04,29.98,29.98,91600.0,16.9603,16.9603,16.9265,16.9265,91600.0
2007-11-30 14:45:00,30.0,30.02,29.99,29.99,46400.0,16.9377,16.949,16.9321,16.9321,46400.0
2007-11-30 14:50:00,29.99,30.04,29.99,30.03,69800.0,16.9321,16.9603,16.9321,16.9547,69800.0
2007-11-30 14:55:00,30.02,30.04,30.0,30.0,41800.0,16.949,16.9603,16.9377,16.9377,41800.0
2007-11-30 15:00:00,30.01,30.02,29.99,30.0,58400.0,16.9434,16.949,16.9321,16.9377,58400.0
2007-11-30 15:05:00,30.0,30.0,29.97,30.0,132600.0,16.9377,16.9377,16.9208,16.9377,132600.0
2007-11-30 15:10:00,30.0,30.0,29.96,30.0,182800.0,16.9377,16.9377,16.9152,16.9377,182800.0
2007-11-30 15:15:00,30.0,30.02,29.96,30.0,114400.0,16.9377,16.949,16.9152,16.9377,114400.0
2007-11-30 15:20:00,30.0,30.01,29.99,30.0,51200.0,16.9377,16.9434,16.9321,16.9377,51200.0
2007-11-30 15:25:00,30.0,30.03,29.98,30.02,69800.0,16.9377,16.9547,16.9265,16.949,69800.0
2007-11-30 15:30:00,30.03,30.04,29.99,30.0,88400.0,16.9547,16.9603,16.9321,16.9377,88400.0
2007-11-30 15:35:00,30.0,30.03,29.99,30.0,50400.0,16.9377,16.9547,16.9321,16.9377,50400.0
2007-11-30 15:40:00,30.0,30.07,29.99,30.05,91800.0,16.9377,16.9773,16.9321,16.966,91800.0
2007-11-30 15:45:00,30.05,30.05,29.98,29.99,92600.0,16.966,16.966,16.9265,16.9321,92600.0
2007-11-30 15:50:00,30.0,30.01,29.98,30.0,85600.0,16.9377,16.9434,16.9265,16.9377,85600.0
2007-11-30 15:55:00,30.0,30.07,29.99,30.07,166800.0,16.9377,16.9773,16.9321,16.9773,166800.0
2007-12-03 09:30:00,29.86,30.24,29.86,30.1,130400.0,16.8587,17.0733,16.8587,16.9942,130400.0
2007-12-03 09:35:00,30.1,30.12,30.02,30.06,79200.0,16.9942,17.0055,16.949,16.9716,79200.0
2007-12-03 09:40:00,30.06,30.15,30.05,30.09,105200.0,16.9716,17.0224,16.966,16.9886,105200.0
2007-12-03 09:45:00,30.1,30.13,30.08,30.11,116200.0,16.9942,17.0111,16.9829,16.9999,116200.0
2007-12-03 09:50:00,30.11,30.12,30.0,30.04,107400.0,16.9999,17.0055,16.9377,16.9603,107400.0
2007-12-03 09:55:00,30.04,30.05,29.93,29.95,46000.0,16.9603,16.966,16.8982,16.9095,46000.0
2007-12-03 10:00:00,29.93,30.03,29.92,29.97,55400.0,16.8982,16.9547,16.8926,16.9208,55400.0
2007-12-03 10:05:00,29.97,30.02,29.94,29.99,108400.0,16.9208,16.949,16.9039,16.9321,108400.0
2007-12-03 10:10:00,29.99,30.01,29.98,29.99,88400.0,16.9321,16.9434,16.9265,16.9321,88400.0
2007-12-03 10:15:00,30.0,30.0,29.97,29.97,38200.0,16.9377,16.9377,16.9208,16.9208,38200.0
2007-12-03 10:20:00,29.99,30.0,29.96,29.97,33000.0,16.9321,16.9377,16.9152,16.9208,33000.0
2007-12-03 10:25:00,29.97,30.0,29.96,29.98,66400.0,16.9208,16.9377,16.9152,16.9265,66400.0
2007-12-03 10:30:00,29.99,30.01,29.98,30.0,55800.0,16.9321,16.9434,16.9265,16.9377,55800.0
2007-12-03 10:35:00,30.0,30.0,29.98,29.98,47600.0,16.9377,16.9377,16.9265,16.9265,47600.0
2007-12-03 10:40:00,29.98,30.0,29.91,29.95,60600.0,16.9265,16.9377,16.8869,16.9095,60600.0
2007-12-03 10:45:00,29.95,30.01,29.95,29.97,33600.0,16.9095,16.9434,16.9095,16.9208,33600.0
2007-12-03 10:50:00,29.98,30.0,29.96,29.98,24800.0,16.9265,16.9377,16.9152,16.9265,24800.0
2007-12-03 10:55:00,29.98,30.0,29.96,29.97,51000.0,16.9265,16.9377,16.9152,16.9208,51000.0
2007-12-03 11:00:00,29.97,29.98,29.96,29.96,25400.0,16.9208,16.9265,16.9152,16.9152,25400.0
2007-12-03 11:05:00,29.97,29.98,29.96,29.98,49400.0,16.9208,16.9265,16.9152,16.9265,49400.0
2007-12-03 11:10:00,29.98,29.99,29.96,29.99,46800.0,16.9265,16.9321,16.9152,16.9321,46800.0
2007-12-03 11:15:00,29.99,30.0,29.97,29.98,31600.0,16.9321,16.9377,16.9208,16.9265,31600.0
2007-12-03 11:20:00,29.98,30.0,29.97,30.0,45000.0,16.9265,16.9377,16.9208,16.9377,45000.0
2007-12-03 11:25:00,30.0,30.0,29.98,29.98,88400.0,16.9377,16.9377,16.9265,16.9265,88400.0
2007-12-03 11:30:00,29.98,29.99,29.97,29.98,49400.0,16.9265,16.9321,16.9208,16.9265,49400.0
2007-12-03 11:35:00,29.97,30.0,29.97,29.99,28000.0,16.9208,16.9377,16.9208,16.9321,28000.0
2007-12-03 11:40:00,30.0,30.0,29.98,30.0,18600.0,16.9377,16.9377,16.9265,16.9377,18600.0
2007-12-03 11:45:00,30.0,30.02,29.99,30.0,94200.0,16.9377,16.949,16.9321,16.9377,94200.0
2007-12-03 11:50:00,30.01,30.03,30.0,30.02,63800.0,16.9434,16.9547,16.9377,16.949,63800.0
2007-12-03 11:55:00,30.02,30.03,30.0,30.02,12400.0,16.949,16.9547,16.9377,16.949,12400.0
2007-12-03 12:00:00,30.02,30.03,30.0,30.02,14800.0,16.949,16.9547,16.9377,16.949,14800.0
2007-12-03 12:05:00,30.0,30.02,30.0,30.0,71200.0,16.9377,16.949,16.9377,16.9377,71200.0
2007-12-03 12:10:00,30.0,30.02,30.0,30.0,38400.0,16.9377,16.949,16.9377,16.9377,38400.0
2007-12-03 12:15:00,30.01,30.02,30.0,30.0,30200.0,16.9434,16.949,16.9377,16.9377,30200.0
2007-12-03 12:20:00,30.01,30.02,30.0,30.01,25200.0,16.9434,16.949,16.9377,16.9434,25200.0
2007-12-03 12:25:00,30.01,30.01,30.0,30.0,30000.0,16.9434,16.9434,16.9377,16.9377,30000.0
2007-12-03 12:30:00,30.0,30.01,29.97,29.98,17200.0,16.9377,16.9434,16.9208,16.9265,17200.0
2007-12-03 12:35:00,29.98,29.98,29.95,29.95,91800.0,16.9265,16.9265,16.9095,16.9095,91800.0
2007-12-03 12:40:00,29.95,29.99,29.95,29.97,50200.0,16.9095,16.9321,16.9095,16.9208,50200.0
2007-12-03 12:45:00,29.97,29.98,29.95,29.95,23600.0,16.9208,16.9265,16.9095,16.9095,23600.0
2007-12-03 12:50:00,29.95,30.0,29.95,29.97,30800.0,16.9095,16.9377,16.9095,16.9208,30800.0
2007-12-03 12:55:00,29.97,29.97,29.95,29.95,21000.0,16.9208,16.9208,16.9095,16.9095,21000.0
2007-12-03 13:00:00,29.95,29.96,29.94,29.96,37800.0,16.9095,16.9152,16.9039,16.9152,37800.0
2007-12-03 13:05:00,29.95,29.97,29.95,29.96,36800.0,16.9095,16.9208,16.9095,16.9152,36800.0
2007-12-03 13:10:00,29.96,29.97,29.93,29.93,122200.0,16.9152,16.9208,16.8982,16.8982,122200.0
2007-12-03 13:15:00,29.92,29.93,29.91,29.93,29400.0,16.8926,16.8982,16.8869,16.8982,29400.0
2007-12-03 13:20:00,29.93,29.98,29.93,29.96,23400.0,16.8982,16.9265,16.8982,16.9152,23400.0
2007-12-03 13:25:00,29.96,30.0,29.96,29.99,48400.0,16.9152,16.9377,16.9152,16.9321,48400.0
2007-12-03 13:30:00,29.98,30.0,29.97,29.97,83200.0,16.9265,16.9377,16.9208,16.9208,83200.0
2007-12-03 13:35:00,29.97,29.98,29.96,29.98,106800.0,16.9208,16.9265,16.9152,16.9265,106800.0
2007-12-03 13:40:00,29.97,30.0,29.97,30.0,41200.0,16.9208,16.9377,16.9208,16.9377,41200.0
2007-12-03 13:45:00,30.0,30.0,29.98,29.99,20000.0,16.9377,16.9377,16.9265,16.9321,20000.0
2007-12-03 13:50:00,29.99,30.0,29.97,29.97,58000.0,16.9321,16.9377,16.9208,16.9208,58000.0
2007-12-03 13:55:00,29.97,29.98,29.96,29.96,29600.0,16.9208,16.9265,16.9152,16.9152,29600.0
2007-12-03 14:00:00,29.97,29.99,29.96,29.98,39800.0,16.9208,16.9321,16.9152,16.9265,39800.0
2007-12-03 14:05:00,29.98,29.99,29.97,29.98,21800.0,16.9265,16.9321,16.9208,16.9265,21800.0
2007-12-03 14:10:00,29.99,29.99,29.97,29.98,34200.0,16.9321,16.9321,16.9208,16.9265,34200.0
2007-12-03 14:15:00,29.98,30.02,29.97,30.02,61800.0,16.9265,16.949,16.9208,16.949,61800.0
2007-12-03 14:20:00,30.0,30.02,29.99,30.0,55400.0,16.9377,16.949,16.9321,16.9377,55400.0
2007-12-03 14:25:00,29.99,30.0,29.98,29.98,20200.0,16.9321,16.9377,16.9265,16.9265,20200.0
2007-12-03 14:30:00,29.99,30.01,29.98,30.0,61400.0,16.9321,16.9434,16.9265,16.9377,61400.0
2007-12-03 14:35:00,30.0,30.02,30.0,30.0,61200.0,16.9377,16.949,16.9377,16.9377,61200.0
2007-12-03 14:40:00,30.0,30.05,29.99,30.04,98400.0,16.9377,16.966,16.9321,16.9603,98400.0
2007-12-03 14:45:00,30.04,30.04,29.98,29.98,34600.0,16.9603,16.9603,16.9265,16.9265,34600.0
2007-12-03 14:50:00,29.99,30.05,29.98,30.04,41800.0,16.9321,16.966,16.9265,16.9603,41800.0
2007-12-03 14:55:00,30.04,30.04,30.02,30.02,23600.0,16.9603,16.9603,16.949,16.949,23600.0
2007-12-03 15:00:00,30.02,30.04,30.01,30.04,16400.0,16.949,16.9603,16.9434,16.9603,16400.0
2007-12-03 15:05:00,30.03,30.03,30.0,30.0,53400.0,16.9547,16.9547,16.9377,16.9377,53400.0
2007-12-03 15:10:00,30.0,30.03,29.99,30.03,35200.0,16.9377,16.9547,16.9321,16.9547,35200.0
2007-12-03 15:15:00,30.03,30.03,30.0,30.03,25200.0,16.9547,16.9547,16.9377,16.9547,25200.0
2007-12-03 15:20:00,30.03,30.08,30.02,30.08,76200.0,16.9547,16.9829,16.949,16.9829,76200.0
2007-12-03 15:25:00,30.08,30.1,30.07,30.07,43600.0,16.9829,16.9942,16.9773,16.9773,43600.0
2007-12-03 15:30:00,30.07,30.07,30.06,30.06,36800.0,16.9773,16.9773,16.9716,16.9716,36800.0
2007-12-03 15:35:00,30.06,30.07,30.02,30.02,48200.0,16.9716,16.9773,16.949,16.949,48200.0
2007-12-03 15:40:00,30.02,30.04,30.01,30.03,52000.0,16.949,16.9603,16.9434,16.9547,52000.0
2007-12-03 15:45:00,30.03,30.03,29.99,30.01,71600.0,16.9547,16.9547,16.9321,16.9434,71600.0
2007-12-03 15:50:00,30.0,30.02,30.0,30.02,61200.0,16.9377,16.949,16.9377,16.949,61200.0
2007-12-03 15:55:00,30.02,30.02,30.0,30.02,87000.0,16.949,16.949,16.9377,16.949,87000.0
2007-12-04 09:30:00,29.75,29.98,29.75,29.95,79400.0,16.7966,16.9265,16.7966,16.9095,79400.0
2007-12-04 09:35:00,29.96,30.0,29.95,29.98,40000.0,16.9152,16.9377,16.9095,16.9265,40000.0
2007-12-04 09:40:00,29.98,30.0,29.97,29.99,30200.0,16.9265,16.9377,16.9208,16.9321,30200.0
2007-12-04 09:45:00,29.99,30.05,29.97,29.99,67600.0,16.9321,16.966,16.9208,16.9321,67600.0
2007-12-04 09:50:00,30.0,30.0,29.97,30.0,41200.0,16.9377,16.9377,16.9208,16.9377,41200.0
2007-12-04 09:55:00,30.0,30.02,29.96,30.0,47800.0,16.9377,16.949,16.9152,16.9377,47800.0
2007-12-04 10:00:00,30.0,30.0,29.96,30.0,39000.0,16.9377,16.9377,16.9152,16.9377,39000.0
2007-12-04 10:05:00,30.0,30.0,29.98,29.98,43400.0,16.9377,16.9377,16.9265,16.9265,43400.0
2007-12-04 10:10:00,29.99,30.05,29.99,30.05,30400.0,16.9321,16.966,16.9321,16.966,30400.0
2007-12-04 10:15:00,30.04,30.05,30.01,30.02,23200.0,16.9603,16.966,16.9434,16.949,23200.0
2007-12-04 10:20:00,30.0,30.02,29.98,30.02,38600.0,16.9377,16.949,16.9265,16.949,38600.0
2007-12-04 10:25:00,30.02,30.02,30.0,30.02,55400.0,16.949,16.949,16.9377,16.949,55400.0
2007-12-04 10:30:00,30.02,30.02,29.99,30.0,34600.0,16.949,16.949,16.9321,16.9377,34600.0
2007-12-04 10:35:00,30.0,30.02,29.99,30.0,36000.0,16.9377,16.949,16.9321,16.9377,36000.0
2007-12-04 10:40:00,30.0,30.03,29.99,30.02,22600.0,16.9377,16.9547,16.9321,16.949,22600.0
2007-12-04 10:45:00,30.02,30.02,29.99,29.99,32200.0,16.949,16.949,16.9321,16.9321,32200.0
2007-12-04 10:50:00,30.0,30.01,29.99,29.99,32400.0,16.9377,16.9434,16.9321,16.9321,32400.0
2007-12-04 10:55:00,29.99,30.03,29.99,30.02,28200.0,16.9321,16.9547,16.9321,16.949,28200.0
2007-12-04 11:00:00,30.02,30.02,30.0,30.02,34800.0,16.949,16.949,16.9377,16.949,34800.0
2007-12-04 11:05:00,30.02,30.05,30.02,30.05,18800.0,16.949,16.966,16.949,16.966,18800.0
2007-12-04 11:10:00,30.04,30.05,30.01,30.04,53600.0,16.9603,16.966,16.9434,16.9603,53600.0
2007-12-04 11:15:00,30.04,30.06,30.02,30.04,58600.0,16.9603,16.9716,16.949,16.9603,58600.0
2007-12-04 11:20:00,30.04,30.07,30.03,30.06,91200.0,16.9603,16.9773,16.9547,16.9716,91200.0
2007-12-04 11:25:00,30.05,30.06,30.0,30.02,63600.0,16.966,16.9716,16.9377,16.949,63600.0
2007-12-04 11:30:00,30.02,30.06,30.0,30.05,84000.0,16.949,16.9716,16.9377,16.966,84000.0
2007-12-04 11:35:00,30.05,30.07,30.04,30.07,52200.0,16.966,16.9773,16.9603,16.9773,52200.0
2007-12-04 11:40:00,30.07,30.07,30.03,30.07,43800.0,16.9773,16.9773,16.9547,16.9773,43800.0
2007-12-04 11:45:00,30.07,30.08,30.05,30.05,35200.0,16.9773,16.9829,16.966,16.966,35200.0
2007-12-04 11:50:00,30.06,30.08,30.04,30.07,31600.0,16.9716,16.9829,16.9603,16.9773,31600.0
2007-12-04 11:55:00,30.08,30.08,30.05,30.05,33600.0,16.9829,16.9829,16.966,16.966,33600.0
2007-12-04 12:00:00,30.05,30.07,30.02,30.04,90000.0,16.966,16.9773,16.949,16.9603,90000.0
2007-12-04 12:05:00,30.04,30.06,30.03,30.04,41600.0,16.9603,16.9716,16.9547,16.9603,41600.0
2007-12-04 12:10:00,30.04,30.06,30.02,30.03,68800.0,16.9603,16.9716,16.949,16.9547,68800.0
2007-12-04 12:15:00,30.04,30.04,30.02,30.02,61600.0,16.9603,16.9603,16.949,16.949,61600.0
2007-12-04 12:20:00,30.03,30.07,30.02,30.06,66800.0,16.9547,16.9773,16.949,16.9716,66800.0
2007-12-04 12:25:00,30.06,30.08,30.06,30.07,41600.0,16.9716,16.9829,16.9716,16.9773,41600.0
2007-12-04 12:30:00,30.08,30.08,30.06,30.08,28000.0,16.9829,16.9829,16.9716,16.9829,28000.0
2007-12-04 12:35:00,30.08,30.1,30.05,30.05,69800.0,16.9829,16.9942,16.966,16.966,69800.0
2007-12-04 12:40:00,30.05,30.08,30.05,30.08,20000.0,16.966,16.9829,16.966,16.9829,20000.0
2007-12-04 12:45:00,30.08,30.13,30.07,30.13,43400.0,16.9829,17.0111,16.9773,17.0111,43400.0
2007-12-04 12:50:00,30.12,30.14,30.12,30.14,26600.0,17.0055,17.0168,17.0055,17.0168,26600.0
2007-12-04 12:55:00,30.13,30.15,30.13,30.14,187000.0,17.0111,17.0224,17.0111,17.0168,187000.0
2007-12-04 13:00:00,30.14,30.14,30.06,30.06,94200.0,17.0168,17.0168,16.9716,16.9716,94200.0
2007-12-04 13:05:00,30.06,30.08,30.04,30.05,45600.0,16.9716,16.9829,16.9603,16.966,45600.0
2007-12-04 13:10:00,30.05,30.07,30.04,30.07,84400.0,16.966,16.9773,16.9603,16.9773,84400.0
2007-12-04 13:15:00,30.06,30.07,30.05,30.05,44800.0,16.9716,16.9773,16.966,16.966,44800.0
2007-12-04 13:20:00,30.05,30.06,30.04,30.05,81600.0,16.966,16.9716,16.9603,16.966,81600.0
2007-12-04 13:25:00,30.04,30.04,30.02,30.02,65400.0,16.9603,16.9603,16.949,16.949,65400.0
2007-12-04 13:30:00,30.03,30.06,30.0,30.06,109000.0,16.9547,16.9716,16.9377,16.9716,109000.0
2007-12-04 13:35:00,30.06,30.06,30.03,30.05,45600.0,16.9716,16.9716,16.9547,16.966,45600.0
2007-12-04 13:40:00,30.05,30.05,30.03,30.04,30200.0,16.966,16.966,16.9547,16.9603,30200.0
2007-12-04 13:45:00,30.05,30.05,30.03,30.05,22200.0,16.966,16.966,16.9547,16.966,22200.0
2007-12-04 13:50:00,30.05,30.06,30.04,30.05,25200.0,16.966,16.9716,16.9603,16.966,25200.0
2007-12-04 13:55:00,30.06,30.07,30.05,30.06,38200.0,16.9716,16.9773,16.966,16.9716,38200.0
2007-12-04 14:00:00,30.06,30.06,30.04,30.04,33200.0,16.9716,16.9716,16.9603,16.9603,33200.0
2007-12-04 14:05:00,30.04,30.05,30.02,30.05,39800.0,16.9603,16.966,16.949,16.966,39800.0
2007-12-04 14:10:00,30.05,30.06,30.04,30.05,35400.0,16.966,16.9716,16.9603,16.966,35400.0
2007-12-04 14:15:00,30.05,30.05,30.03,30.05,25600.0,16.966,16.966,16.9547,16.966,25600.0
2007-12-04 14:20:00,30.05,30.06,30.03,30.03,32800.0,16.966,16.9716,16.9547,16.9547,32800.0
2007-12-04 14:25:00,30.03,30.06,30.03,30.05,41600.0,16.9547,16.9716,16.9547,16.966,41600.0
2007-12-04 14:30:00,30.05,30.07,30.05,30.06,27200.0,16.966,16.9773,16.966,16.9716,27200.0
2007-12-04 14:35:00,30.05,30.07,30.04,30.04,60800.0,16.966,16.9773,16.9603,16.9603,60800.0
2007-12-04 14:40:00,30.04,30.06,30.03,30.04,53800.0,16.9603,16.9716,16.9547,16.9603,53800.0
2007-12-04 14:45:00,30.04,30.05,30.03,30.04,64000.0,16.9603,16.966,16.9547,16.9603,64000.0
2007-12-04 14:50:00,30.04,30.05,30.03,30.03,104200.0,16.9603,16.966,16.9547,16.9547,104200.0
2007-12-04 14:55:00,30.04,30.04,30.01,30.04,69800.0,16.9603,16.9603,16.9434,16.9603,69800.0
2007-12-04 15:00:00,30.04,30.05,30.03,30.03,42600.0,16.9603,16.966,16.9547,16.9547,42600.0
2007-12-04 15:05:00,30.04,30.05,30.03,30.05,44200.0,16.9603,16.966,16.9547,16.966,44200.0
2007-12-04 15:10:00,30.05,30.06,30.04,30.04,99200.0,16.966,16.9716,16.9603,16.9603,99200.0
2007-12-04 15:15:00,30.05,30.06,30.02,30.05,79800.0,16.966,16.9716,16.949,16.966,79800.0
2007-12-04 15:20:00,30.04,30.06,30.03,30.06,55000.0,16.9603,16.9716,16.9547,16.9716,55000.0
2007-12-04 15:25:00,30.06,30.07,30.0,30.01,54600.0,16.9716,16.9773,16.9377,16.9434,54600.0
2007-12-04 15:30:00,30.02,30.03,30.0,30.03,59200.0,16.949,16.9547,16.9377,16.9547,59200.0
2007-12-04 15:35:00,30.02,30.05,30.02,30.02,42800.0,16.949,16.966,16.949,16.949,42800.0
2007-12-04 15:40:00,30.02,30.02,29.98,30.02,63400.0,16.949,16.949,16.9265,16.949,63400.0
2007-12-04 15:45:00,30.02,30.02,30.0,30.02,46200.0,16.949,16.949,16.9377,16.949,46200.0
2007-12-04 15:50:00,30.02,30.02,29.98,30.0,65800.0,16.949,16.949,16.9265,16.9377,65800.0
2007-12-04 15:55:00,30.0,30.0,29.96,29.97,114600.0,16.9377,16.9377,16.9152,16.9208,114600.0
2007-12-05 09:30:00,30.17,30.18,30.04,30.16,82400.0,17.0337,17.0394,16.9603,17.0281,82400.0
2007-12-05 09:35:00,30.18,30.18,30.06,30.1,65200.0,17.0394,17.0394,16.9716,16.9942,65200.0
2007-12-05 09:40:00,30.1,30.11,29.97,30.0,32400.0,16.9942,16.9999,16.9208,16.9377,32400.0
2007-12-05 09:45:00,30.0,30.06,30.0,30.02,33600.0,16.9377,16.9716,16.9377,16.949,33600.0
2007-12-05 09:50:00,30.03,30.04,30.0,30.02,83200.0,16.9547,16.9603,16.9377,16.949,83200.0
2007-12-05 09:55:00,30.01,30.03,30.0,30.02,63600.0,16.9434,16.9547,16.9377,16.949,63600.0
2007-12-05 10:00:00,30.02,30.05,30.0,30.03,121000.0,16.949,16.966,16.9377,16.9547,121000.0
2007-12-05 10:05:00,30.03,30.08,30.02,30.05,33400.0,16.9547,16.9829,16.949,16.966,33400.0
2007-12-05 10:10:00,30.06,30.07,30.03,30.05,44400.0,16.9716,16.9773,16.9547,16.966,44400.0
2007-12-05 10:15:00,30.06,30.1,30.05,30.09,23800.0,16.9716,16.9942,16.966,16.9886,23800.0
2007-12-05 10:20:00,30.09,30.1,30.08,30.1,15800.0,16.9886,16.9942,16.9829,16.9942,15800.0
2007-12-05 10:25:00,30.1,30.12,30.09,30.11,28400.0,16.9942,17.0055,16.9886,16.9999,28400.0
2007-12-05 10:30:00,30.11,30.11,30.06,30.1,33600.0,16.9999,16.9999,16.9716,16.9942,33600.0
2007-12-05 10:35:00,30.1,30.12,30.1,30.1,41000.0,16.9942,17.0055,16.9942,16.9942,41000.0
2007-12-05 10:40:00,30.11,30.11,30.09,30.1,22000.0,16.9999,16.9999,16.9886,16.9942,22000.0
2007-12-05 10:45:00,30.1,30.13,30.09,30.09,48400.0,16.9942,17.0111,16.9886,16.9886,48400.0
2007-12-05 10:50:00,30.1,30.11,30.09,30.11,24400.0,16.9942,16.9999,16.9886,16.9999,24400.0
2007-12-05 10:55:00,30.11,30.15,30.11,30.14,20600.0,16.9999,17.0224,16.9999,17.0168,20600.0
2007-12-05 11:00:00,30.14,30.17,30.14,30.16,27200.0,17.0168,17.0337,17.0168,17.0281,27200.0
2007-12-05 11:05:00,30.16,30.18,30.15,30.18,20400.0,17.0281,17.0394,17.0224,17.0394,20400.0
2007-12-05 11:10:00,30.18,30.2,30.18,30.2,36400.0,17.0394,17.0507,17.0394,17.0507,36400.0
2007-12-05 11:15:00,30.2,30.21,30.18,30.18,55200.0,17.0507,17.0563,17.0394,17.0394,55200.0
2007-12-05 11:20:00,30.18,30.19,30.15,30.15,30800.0,17.0394,17.045,17.0224,17.0224,30800.0
2007-12-05 11:25:00,30.15,30.18,30.13,30.18,43400.0,17.0224,17.0394,17.0111,17.0394,43400.0
2007-12-05 11:30:00,30.18,30.18,30.13,30.13,37000.0,17.0394,17.0394,17.0111,17.0111,37000.0
2007-12-05 11:35:00,30.13,30.14,30.13,30.14,23200.0,17.0111,17.0168,17.0111,17.0168,23200.0
2007-12-05 11:40:00,30.14,30.15,30.14,30.15,21200.0,17.0168,17.0224,17.0168,17.0224,21200.0
2007-12-05 11:45:00,30.15,30.18,30.14,30.18,30000.0,17.0224,17.0394,17.0168,17.0394,30000.0
2007-12-05 11:50:00,30.18,30.2,30.18,30.2,22800.0,17.0394,17.0507,17.0394,17.0507,22800.0
2007-12-05 11:55:00,30.2,30.21,30.2,30.2,14200.0,17.0507,17.0563,17.0507,17.0507,14200.0
2007-12-05 12:00:00,30.2,30.21,30.18,30.18,27000.0,17.0507,17.0563,17.0394,17.0394,27000.0
2007-12-05 12:05:00,30.18,30.19,30.18,30.18,15800.0,17.0394,17.045,17.0394,17.0394,15800.0
2007-12-05 12:10:00,30.18,30.21,30.17,30.21,32600.0,17.0394,17.0563,17.0337,17.0563,32600.0
2007-12-05 12:15:00,30.21,30.23,30.2,30.23,21400.0,17.0563,17.0676,17.0507,17.0676,21400.0
2007-12-05 12:20:00,30.22,30.24,30.22,30.22,26800.0,17.062,17.0733,17.062,17.062,26800.0
2007-12-05 12:25:00,30.22,30.23,30.21,30.23,32600.0,17.062,17.0676,17.0563,17.0676,32600.0
2007-12-05 12:30:00,30.22,30.24,30.22,30.23,77600.0,17.062,17.0733,17.062,17.0676,77600.0
2007-12-05 12:35:00,30.23,30.23,30.21,30.23,25800.0,17.0676,17.0676,17.0563,17.0676,25800.0
2007-12-05 12:40:00,30.22,30.23,30.21,30.21,41000.0,17.062,17.0676,17.0563,17.0563,41000.0
2007-12-05 12:45:00,30.21,30.23,30.21,30.23,35000.0,17.0563,17.0676,17.0563,17.0676,35000.0
2007-12-05 12:50:00,30.23,30.24,30.22,30.23,50800.0,17.0676,17.0733,17.062,17.0676,50800.0
2007-12-05 12:55:00,30.23,30.24,30.21,30.22,84800.0,17.0676,17.0733,17.0563,17.062,84800.0
2007-12-05 13:00:00,30.23,30.25,30.2,30.23,49000.0,17.0676,17.0789,17.0507,17.0676,49000.0
2007-12-05 13:05:00,30.24,30.24,30.2,30.21,40000.0,17.0733,17.0733,17.0507,17.0563,40000.0
2007-12-05 13:10:00,30.2,30.24,30.19,30.23,69600.0,17.0507,17.0733,17.045,17.0676,69600.0
2007-12-05 13:15:00,30.23,30.23,30.2,30.22,32400.0,17.0676,17.0676,17.0507,17.062,32400.0
2007-12-05 13:20:00,30.2,30.24,30.2,30.22,47200.0,17.0507,17.0733,17.0507,17.062,47200.0
2007-12-05 13:25:00,30.21,30.23,30.19,30.2,26400.0,17.0563,17.0676,17.045,17.0507,26400.0
2007-12-05 13:30:00,30.2,30.25,30.2,30.23,23400.0,17.0507,17.0789,17.0507,17.0676,23400.0
2007-12-05 13:35:00,30.23,30.23,30.2,30.2,46800.0,17.0676,17.0676,17.0507,17.0507,46800.0
2007-12-05 13:40:00,30.2,30.2,30.18,30.18,20400.0,17.0507,17.0507,17.0394,17.0394,20400.0
2007-12-05 13:45:00,30.19,30.2,30.16,30.18,35800.0,17.045,17.0507,17.0281,17.0394,35800.0
2007-12-05 13:50:00,30.18,30.18,30.16,30.18,21200.0,17.0394,17.0394,17.0281,17.0394,21200.0
2007-12-05 13:55:00,30.18,30.18,30.15,30.16,46800.0,17.0394,17.0394,17.0224,17.0281,46800.0
2007-12-05 14:00:00,30.16,30.18,30.16,30.18,33600.0,17.0281,17.0394,17.0281,17.0394,33600.0
2007-12-05 14:05:00,30.17,30.18,30.17,30.17,50800.0,17.0337,17.0394,17.0337,17.0337,50800.0
2007-12-05 14:10:00,30.17,30.19,30.17,30.17,55800.0,17.0337,17.045,17.0337,17.0337,55800.0
2007-12-05 14:15:00,30.17,30.19,30.16,30.19,43400.0,17.0337,17.045,17.0281,17.045,43400.0
2007-12-05 14:20:00,30.18,30.18,30.15,30.16,143800.0,17.0394,17.0394,17.0224,17.0281,143800.0
2007-12-05 14:25:00,30.15,30.19,30.15,30.17,77800.0,17.0224,17.045,17.0224,17.0337,77800.0
2007-12-05 14:30:00,30.18,30.19,30.17,30.18,56600.0,17.0394,17.045,17.0337,17.0394,56600.0
2007-12-05 14:35:00,30.18,30.2,30.17,30.18,88200.0,17.0394,17.0507,17.0337,17.0394,88200.0
2007-12-05 14:40:00,30.18,30.21,30.16,30.18,54000.0,17.0394,17.0563,17.0281,17.0394,54000.0
2007-12-05 14:45:00,30.18,30.18,30.17,30.18,38200.0,17.0394,17.0394,17.0337,17.0394,38200.0
2007-12-05 14:50:00,30.18,30.18,30.16,30.18,74200.0,17.0394,17.0394,17.0281,17.0394,74200.0
2007-12-05 14:55:00,30.18,30.19,30.17,30.17,54600.0,17.0394,17.045,17.0337,17.0337,54600.0
2007-12-05 15:00:00,30.18,30.18,30.15,30.16,103800.0,17.0394,17.0394,17.0224,17.0281,103800.0
2007-12-05 15:05:00,30.15,30.16,30.14,30.16,31600.0,17.0224,17.0281,17.0168,17.0281,31600.0
2007-12-05 15:10:00,30.16,30.19,30.15,30.18,41400.0,17.0281,17.045,17.0224,17.0394,41400.0
2007-12-05 15:15:00,30.18,30.2,30.16,30.2,51800.0,17.0394,17.0507,17.0281,17.0507,51800.0
2007-12-05 15:20:00,30.2,30.21,30.18,30.19,36600.0,17.0507,17.0563,17.0394,17.045,36600.0
2007-12-05 15:25:00,30.18,30.2,30.16,30.17,47000.0,17.0394,17.0507,17.0281,17.0337,47000.0
2007-12-05 15:30:00,30.17,30.18,30.16,30.18,47800.0,17.0337,17.0394,17.0281,17.0394,47800.0
2007-12-05 15:35:00,30.18,30.2,30.16,30.19,58800.0,17.0394,17.0507,17.0281,17.045,58800.0
2007-12-05 15:40:00,30.19,30.23,30.18,30.2,99400.0,17.045,17.0676,17.0394,17.0507,99400.0
2007-12-05 15:45:00,30.21,30.21,30.18,30.21,96600.0,17.0563,17.0563,17.0394,17.0563,96600.0
2007-12-05 15:50:00,30.2,30.23,30.2,30.22,61200.0,17.0507,17.0676,17.0507,17.062,61200.0
2007-12-05 15:55:00,30.22,30.23,30.21,30.21,178400.0,17.062,17.0676,17.0563,17.0563,178400.0
2007-12-06 09:30:00,30.2,30.24,30.1,30.24,49000.0,17.0507,17.0733,16.9942,17.0733,49000.0
2007-12-06 09:35:00,30.21,30.24,30.18,30.24,23400.0,17.0563,17.0733,17.0394,17.0733,23400.0
2007-12-06 09:40:00,30.24,30.24,30.18,30.2,84800.0,17.0733,17.0733,17.0394,17.0507,84800.0
2007-12-06 09:45:00,30.19,30.24,30.19,30.22,73800.0,17.045,17.0733,17.045,17.062,73800.0
2007-12-06 09:50:00,30.23,30.27,30.21,30.21,57000.0,17.0676,17.0902,17.0563,17.0563,57000.0
2007-12-06 09:55:00,30.21,30.25,30.2,30.24,50600.0,17.0563,17.0789,17.0507,17.0733,50600.0
2007-12-06 10:00:00,30.25,30.27,30.24,30.27,54000.0,17.0789,17.0902,17.0733,17.0902,54000.0
2007-12-06 10:05:00,30.25,30.27,30.25,30.25,53200.0,17.0789,17.0902,17.0789,17.0789,53200.0
2007-12-06 10:10:00,30.25,30.29,30.25,30.25,62600.0,17.0789,17.1015,17.0789,17.0789,62600.0
2007-12-06 10:15:00,30.25,30.29,30.25,30.28,21000.0,17.0789,17.1015,17.0789,17.0958,21000.0
2007-12-06 10:20:00,30.28,30.31,30.25,30.25,28400.0,17.0958,17.1128,17.0789,17.0789,28400.0
2007-12-06 10:25:00,30.25,30.3,30.25,30.28,15600.0,17.0789,17.1071,17.0789,17.0958,15600.0
2007-12-06 10:30:00,30.29,30.29,30.25,30.27,21400.0,17.1015,17.1015,17.0789,17.0902,21400.0
2007-12-06 10:35:00,30.27,30.31,30.25,30.31,23200.0,17.0902,17.1128,17.0789,17.1128,23200.0
2007-12-06 10:40:00,30.31,30.33,30.3,30.31,36200.0,17.1128,17.1241,17.1071,17.1128,36200.0
2007-12-06 10:45:00,30.3,30.33,30.3,30.32,16600.0,17.1071,17.1241,17.1071,17.1184,16600.0
2007-12-06 10:50:00,30.32,30.33,30.31,30.32,22600.0,17.1184,17.1241,17.1128,17.1184,22600.0
2007-12-06 10:55:00,30.32,30.33,30.31,30.32,23800.0,17.1184,17.1241,17.1128,17.1184,23800.0
2007-12-06 11:00:00,30.32,30.33,30.31,30.31,20000.0,17.1184,17.1241,17.1128,17.1128,20000.0
2007-12-06 11:05:00,30.31,30.34,30.31,30.34,22800.0,17.1128,17.1297,17.1128,17.1297,22800.0
2007-12-06 11:10:00,30.34,30.36,30.33,30.36,21800.0,17.1297,17.141,17.1241,17.141,21800.0
2007-12-06 11:15:00,30.36,30.36,30.34,30.35,19000.0,17.141,17.141,17.1297,17.1354,19000.0
2007-12-06 11:20:00,30.35,30.35,30.27,30.3,62000.0,17.1354,17.1354,17.0902,17.1071,62000.0
2007-12-06 11:25:00,30.3,30.31,30.25,30.25,39600.0,17.1071,17.1128,17.0789,17.0789,39600.0
2007-12-06 11:30:00,30.25,30.27,30.24,30.24,29600.0,17.0789,17.0902,17.0733,17.0733,29600.0
2007-12-06 11:35:00,30.25,30.26,30.25,30.25,21600.0,17.0789,17.0845,17.0789,17.0789,21600.0
2007-12-06 11:40:00,30.25,30.28,30.24,30.27,27200.0,17.0789,17.0958,17.0733,17.0902,27200.0
2007-12-06 11:45:00,30.27,30.3,30.27,30.29,16400.0,17.0902,17.1071,17.0902,17.1015,16400.0
2007-12-06 11:50:00,30.29,30.29,30.25,30.25,17400.0,17.1015,17.1015,17.0789,17.0789,17400.0
2007-12-06 11:55:00,30.26,30.28,30.25,30.27,11000.0,17.0845,17.0958,17.0789,17.0902,11000.0
2007-12-06 12:00:00,30.27,30.28,30.27,30.28,13600.0,17.0902,17.0958,17.0902,17.0958,13600.0
2007-12-06 12:05:00,30.28,30.29,30.27,30.27,22200.0,17.0958,17.1015,17.0902,17.0902,22200.0
2007-12-06 12:10:00,30.27,30.27,30.25,30.27,19000.0,17.0902,17.0902,17.0789,17.0902,19000.0
2007-12-06 12:15:00,30.27,30.27,30.23,30.25,26600.0,17.0902,17.0902,17.0676,17.0789,26600.0
2007-12-06 12:20:00,30.24,30.27,30.24,30.25,21400.0,17.0733,17.0902,17.0733,17.0789,21400.0
2007-12-06 12:25:00,30.25,30.26,30.21,30.21,49800.0,17.0789,17.0845,17.0563,17.0563,49800.0
2007-12-06 12:30:00,30.21,30.24,30.21,30.24,21000.0,17.0563,17.0733,17.0563,17.0733,21000.0
2007-12-06 12:35:00,30.24,30.27,30.23,30.27,23200.0,17.0733,17.0902,17.0676,17.0902,23200.0
2007-12-06 12:40:00,30.27,30.27,30.25,30.25,19200.0,17.0902,17.0902,17.0789,17.0789,19200.0
2007-12-06 12:45:00,30.25,30.28,30.25,30.27,14200.0,17.0789,17.0958,17.0789,17.0902,14200.0
2007-12-06 12:50:00,30.28,30.28,30.25,30.26,18800.0,17.0958,17.0958,17.0789,17.0845,18800.0
2007-12-06 12:55:00,30.27,30.3,30.26,30.3,23600.0,17.0902,17.1071,17.0845,17.1071,23600.0
2007-12-06 13:00:00,30.3,30.33,30.3,30.33,17000.0,17.1071,17.1241,17.1071,17.1241,17000.0
2007-12-06 13:05:00,30.33,30.33,30.3,30.3,17600.0,17.1241,17.1241,17.1071,17.1071,17600.0
2007-12-06 13:10:00,30.31,30.31,30.29,30.3,24600.0,17.1128,17.1128,17.1015,17.1071,24600.0
2007-12-06 13:15:00,30.3,30.3,30.25,30.25,40000.0,17.1071,17.1071,17.0789,17.0789,40000.0
2007-12-06 13:20:00,30.25,30.27,30.25,30.26,17800.0,17.0789,17.0902,17.0789,17.0845,17800.0
2007-12-06 13:25:00,30.26,30.28,30.25,30.28,26200.0,17.0845,17.0958,17.0789,17.0958,26200.0
2007-12-06 13:30:00,30.28,30.3,30.27,30.29,73400.0,17.0958,17.1071,17.0902,17.1015,73400.0
2007-12-06 13:35:00,30.3,30.31,30.29,30.31,23400.0,17.1071,17.1128,17.1015,17.1128,23400.0
2007-12-06 13:40:00,30.31,30.32,30.28,30.28,44000.0,17.1128,17.1184,17.0958,17.0958,44000.0
2007-12-06 13:45:00,30.28,30.31,30.27,30.31,28600.0,17.0958,17.1128,17.0902,17.1128,28600.0
2007-12-06 13:50:00,30.31,30.33,30.3,30.32,36600.0,17.1128,17.1241,17.1071,17.1184,36600.0
2007-12-06 13:55:00,30.33,30.33,30.3,30.32,40800.0,17.1241,17.1241,17.1071,17.1184,40800.0
2007-12-06 14:00:00,30.32,30.34,30.32,30.33,38000.0,17.1184,17.1297,17.1184,17.1241,38000.0
2007-12-06 14:05:00,30.33,30.38,30.33,30.37,40200.0,17.1241,17.1523,17.1241,17.1466,40200.0
2007-12-06 14:10:00,30.38,30.38,30.36,30.36,30000.0,17.1523,17.1523,17.141,17.141,30000.0
2007-12-06 14:15:00,30.36,30.38,30.36,30.37,20000.0,17.141,17.1523,17.141,17.1466,20000.0
2007-12-06 14:20:00,30.38,30.4,30.38,30.39,28600.0,17.1523,17.1636,17.1523,17.1579,28600.0
2007-12-06 14:25:00,30.38,30.4,30.38,30.4,25400.0,17.1523,17.1636,17.1523,17.1636,25400.0
2007-12-06 14:30:00,30.39,30.42,30.39,30.42,55400.0,17.1579,17.1749,17.1579,17.1749,55400.0
2007-12-06 14:35:00,30.41,30.46,30.41,30.45,45800.0,17.1692,17.1975,17.1692,17.1918,45800.0
2007-12-06 14:40:00,30.45,30.47,30.45,30.47,60600.0,17.1918,17.2031,17.1918,17.2031,60600.0
2007-12-06 14:45:00,30.47,30.47,30.45,30.47,40800.0,17.2031,17.2031,17.1918,17.2031,40800.0
2007-12-06 14:50:00,30.47,30.49,30.46,30.46,39200.0,17.2031,17.2144,17.1975,17.1975,39200.0
2007-12-06 14:55:00,30.46,30.46,30.44,30.45,21400.0,17.1975,17.1975,17.1862,17.1918,21400.0
2007-12-06 15:00:00,30.45,30.48,30.44,30.48,36800.0,17.1918,17.2088,17.1862,17.2088,36800.0
2007-12-06 15:05:00,30.47,30.48,30.47,30.48,46000.0,17.2031,17.2088,17.2031,17.2088,46000.0
2007-12-06 15:10:00,30.48,30.49,30.47,30.48,36800.0,17.2088,17.2144,17.2031,17.2088,36800.0
2007-12-06 15:15:00,30.49,30.5,30.48,30.49,73200.0,17.2144,17.22,17.2088,17.2144,73200.0
2007-12-06 15:20:00,30.49,30.53,30.49,30.5,127600.0,17.2144,17.237,17.2144,17.22,127600.0
2007-12-06 15:25:00,30.49,30.53,30.49,30.52,57200.0,17.2144,17.237,17.2144,17.2313,57200.0
2007-12-06 15:30:00,30.51,30.52,30.49,30.49,150400.0,17.2257,17.2313,17.2144,17.2144,150400.0
2007-12-06 15:35:00,30.49,30.55,30.48,30.55,84400.0,17.2144,17.2483,17.2088,17.2483,84400.0
2007-12-06 15:40:00,30.54,30.56,30.53,30.53,71600.0,17.2426,17.2539,17.237,17.237,71600.0
2007-12-06 15:45:00,30.53,30.56,30.52,30.56,69800.0,17.237,17.2539,17.2313,17.2539,69800.0
2007-12-06 15:50:00,30.56,30.6,30.56,30.56,87600.0,17.2539,17.2765,17.2539,17.2539,87600.0
2007-12-06 15:55:00,30.57,30.57,30.5,30.53,126200.0,17.2596,17.2596,17.22,17.237,126200.0
2007-12-07 09:30:00,30.56,30.7,30.5,30.53,80200.0,17.2539,17.333,17.22,17.237,80200.0
2007-12-07 09:35:00,30.53,30.61,30.53,30.59,21200.0,17.237,17.2821,17.237,17.2709,21200.0
2007-12-07 09:40:00,30.58,30.63,30.58,30.6,13600.0,17.2652,17.2934,17.2652,17.2765,13600.0
2007-12-07 09:45:00,30.61,30.66,30.61,30.64,13600.0,17.2821,17.3104,17.2821,17.2991,13600.0
2007-12-07 09:50:00,30.63,30.64,30.6,30.61,28200.0,17.2934,17.2991,17.2765,17.2821,28200.0
2007-12-07 09:55:00,30.61,30.61,30.51,30.51,77400.0,17.2821,17.2821,17.2257,17.2257,77400.0
2007-12-07 10:00:00,30.52,30.53,30.48,30.49,37800.0,17.2313,17.237,17.2088,17.2144,37800.0
2007-12-07 10:05:00,30.49,30.5,30.45,30.45,64600.0,17.2144,17.22,17.1918,17.1918,64600.0
2007-12-07 10:10:00,30.46,30.48,30.43,30.46,42600.0,17.1975,17.2088,17.1805,17.1975,42600.0
2007-12-07 10:15:00,30.46,30.48,30.46,30.46,27000.0,17.1975,17.2088,17.1975,17.1975,27000.0
2007-12-07 10:20:00,30.46,30.46,30.44,30.45,73800.0,17.1975,17.1975,17.1862,17.1918,73800.0
2007-12-07 10:25:00,30.44,30.46,30.4,30.42,29000.0,17.1862,17.1975,17.1636,17.1749,29000.0
2007-12-07 10:30:00,30.42,30.44,30.42,30.43,18800.0,17.1749,17.1862,17.1749,17.1805,18800.0
2007-12-07 10:35:00,30.43,30.43,30.42,30.43,20600.0,17.1805,17.1805,17.1749,17.1805,20600.0
2007-12-07 10:40:00,30.43,30.43,30.32,30.33,56400.0,17.1805,17.1805,17.1184,17.1241,56400.0
2007-12-07 10:45:00,30.33,30.33,30.3,30.3,36600.0,17.1241,17.1241,17.1071,17.1071,36600.0
2007-12-07 10:50:00,30.3,30.31,30.29,30.3,46400.0,17.1071,17.1128,17.1015,17.1071,46400.0
2007-12-07 10:55:00,30.3,30.32,30.3,30.31,63400.0,17.1071,17.1184,17.1071,17.1128,63400.0
2007-12-07 11:00:00,30.31,30.32,30.28,30.28,68800.0,17.1128,17.1184,17.0958,17.0958,68800.0
2007-12-07 11:05:00,30.28,30.31,30.27,30.31,34400.0,17.0958,17.1128,17.0902,17.1128,34400.0
2007-12-07 11:10:00,30.31,30.35,30.28,30.33,47400.0,17.1128,17.1354,17.0958,17.1241,47400.0
2007-12-07 11:15:00,30.33,30.38,30.33,30.36,13200.0,17.1241,17.1523,17.1241,17.141,13200.0
2007-12-07 11:20:00,30.36,30.38,30.36,30.38,16800.0,17.141,17.1523,17.141,17.1523,16800.0
2007-12-07 11:25:00,30.37,30.39,30.37,30.39,16200.0,17.1466,17.1579,17.1466,17.1579,16200.0
2007-12-07 11:30:00,30.38,30.39,30.37,30.39,29000.0,17.1523,17.1579,17.1466,17.1579,29000.0
2007-12-07 11:35:00,30.4,30.4,30.36,30.38,32600.0,17.1636,17.1636,17.141,17.1523,32600.0
2007-12-07 11:40:00,30.38,30.4,30.38,30.39,13800.0,17.1523,17.1636,17.1523,17.1579,13800.0
2007-12-07 11:45:00,30.39,30.39,30.37,30.38,11000.0,17.1579,17.1579,17.1466,17.1523,11000.0
2007-12-07 11:50:00,30.39,30.39,30.38,30.38,12600.0,17.1579,17.1579,17.1523,17.1523,12600.0
2007-12-07 11:55:00,30.39,30.39,30.38,30.39,8200.0,17.1579,17.1579,17.1523,17.1579,8200.0
2007-12-07 12:00:00,30.39,30.4,30.39,30.39,30800.0,17.1579,17.1636,17.1579,17.1579,30800.0
2007-12-07 12:05:00,30.4,30.43,30.39,30.41,24800.0,17.1636,17.1805,17.1579,17.1692,24800.0
2007-12-07 12:10:00,30.41,30.47,30.4,30.47,68600.0,17.1692,17.2031,17.1636,17.2031,68600.0
2007-12-07 12:15:00,30.47,30.48,30.46,30.46,18200.0,17.2031,17.2088,17.1975,17.1975,18200.0
2007-12-07 12:20:00,30.46,30.46,30.45,30.45,13600.0,17.1975,17.1975,17.1918,17.1918,13600.0
2007-12-07 12:25:00,30.45,30.46,30.45,30.45,27600.0,17.1918,17.1975,17.1918,17.1918,27600.0
2007-12-07 12:30:00,30.45,30.45,30.45,30.45,6800.0,17.1918,17.1918,17.1918,17.1918,6800.0
2007-12-07 12:35:00,30.45,30.46,30.45,30.46,8400.0,17.1918,17.1975,17.1918,17.1975,8400.0
2007-12-07 12:40:00,30.46,30.48,30.46,30.48,18200.0,17.1975,17.2088,17.1975,17.2088,18200.0
2007-12-07 12:45:00,30.48,30.48,30.48,30.48,25400.0,17.2088,17.2088,17.2088,17.2088,25400.0
2007-12-07 12:50:00,30.47,30.47,30.45,30.46,16200.0,17.2031,17.2031,17.1918,17.1975,16200.0
2007-12-07 12:55:00,30.45,30.46,30.44,30.44,13000.0,17.1918,17.1975,17.1862,17.1862,13000.0
2007-12-07 13:00:00,30.44,30.44,30.41,30.41,8600.0,17.1862,17.1862,17.1692,17.1692,8600.0
2007-12-07 13:05:00,30.41,30.43,30.39,30.42,34800.0,17.1692,17.1805,17.1579,17.1749,34800.0
2007-12-07 13:10:00,30.42,30.43,30.39,30.39,37600.0,17.1749,17.1805,17.1579,17.1579,37600.0
2007-12-07 13:15:00,30.4,30.42,30.39,30.42,17400.0,17.1636,17.1749,17.1579,17.1749,17400.0
2007-12-07 13:20:00,30.42,30.43,30.38,30.38,57200.0,17.1749,17.1805,17.1523,17.1523,57200.0
2007-12-07 13:25:00,30.38,30.39,30.36,30.36,40400.0,17.1523,17.1579,17.141,17.141,40400.0
2007-12-07 13:30:00,30.36,30.36,30.34,30.35,31400.0,17.141,17.141,17.1297,17.1354,31400.0
2007-12-07 13:35:00,30.36,30.36,30.35,30.35,16200.0,17.141,17.141,17.1354,17.1354,16200.0
2007-12-07 13:40:00,30.35,30.41,30.35,30.41,26800.0,17.1354,17.1692,17.1354,17.1692,26800.0
2007-12-07 13:45:00,30.41,30.43,30.41,30.43,14600.0,17.1692,17.1805,17.1692,17.1805,14600.0
2007-12-07 13:50:00,30.43,30.43,30.42,30.43,25400.0,17.1805,17.1805,17.1749,17.1805,25400.0
2007-12-07 13:55:00,30.42,30.43,30.42,30.42,12400.0,17.1749,17.1805,17.1749,17.1749,12400.0
2007-12-07 14:00:00,30.42,30.44,30.42,30.44,19400.0,17.1749,17.1862,17.1749,17.1862,19400.0
2007-12-07 14:05:00,30.44,30.45,30.42,30.43,24400.0,17.1862,17.1918,17.1749,17.1805,24400.0
2007-12-07 14:10:00,30.44,30.47,30.4,30.41,45000.0,17.1862,17.2031,17.1636,17.1692,45000.0
2007-12-07 14:15:00,30.4,30.41,30.38,30.38,26600.0,17.1636,17.1692,17.1523,17.1523,26600.0
2007-12-07 14:20:00,30.38,30.38,30.36,30.38,17000.0,17.1523,17.1523,17.141,17.1523,17000.0
2007-12-07 14:25:00,30.38,30.38,30.36,30.37,16000.0,17.1523,17.1523,17.141,17.1466,16000.0
2007-12-07 14:30:00,30.37,30.38,30.36,30.36,38400.0,17.1466,17.1523,17.141,17.141,38400.0
2007-12-07 14:35:00,30.36,30.36,30.35,30.35,90600.0,17.141,17.141,17.1354,17.1354,90600.0
2007-12-07 14:40:00,30.35,30.35,30.33,30.35,18200.0,17.1354,17.1354,17.1241,17.1354,18200.0
2007-12-07 14:45:00,30.35,30.36,30.35,30.36,25200.0,17.1354,17.141,17.1354,17.141,25200.0
2007-12-07 14:50:00,30.35,30.36,30.33,30.36,31800.0,17.1354,17.141,17.1241,17.141,31800.0
2007-12-07 14:55:00,30.35,30.36,30.35,30.36,16200.0,17.1354,17.141,17.1354,17.141,16200.0
2007-12-07 15:00:00,30.36,30.37,30.36,30.36,25600.0,17.141,17.1466,17.141,17.141,25600.0
2007-12-07 15:05:00,30.36,30.39,30.35,30.35,46600.0,17.141,17.1579,17.1354,17.1354,46600.0
2007-12-07 15:10:00,30.34,30.38,30.34,30.36,41400.0,17.1297,17.1523,17.1297,17.141,41400.0
2007-12-07 15:15:00,30.36,30.37,30.34,30.35,28000.0,17.141,17.1466,17.1297,17.1354,28000.0
2007-12-07 15:20:00,30.35,30.38,30.34,30.36,47600.0,17.1354,17.1523,17.1297,17.141,47600.0
2007-12-07 15:25:00,30.36,30.36,30.32,30.33,49200.0,17.141,17.141,17.1184,17.1241,49200.0
2007-12-07 15:30:00,30.33,30.35,30.31,30.32,56400.0,17.1241,17.1354,17.1128,17.1184,56400.0
2007-12-07 15:35:00,30.32,30.32,30.28,30.31,66400.0,17.1184,17.1184,17.0958,17.1128,66400.0
2007-12-07 15:40:00,30.31,30.31,30.27,30.3,31800.0,17.1128,17.1128,17.0902,17.1071,31800.0
2007-12-07 15:45:00,30.3,30.32,30.25,30.27,99600.0,17.1071,17.1184,17.0789,17.0902,99600.0
2007-12-07 15:50:00,30.27,30.28,30.24,30.27,90800.0,17.0902,17.0958,17.0733,17.0902,90800.0
2007-12-07 15:55:00,30.27,30.3,30.25,30.29,94600.0,17.0902,17.1071,17.0789,17.1015,94600.0
2007-12-10 09:30:00,30.29,30.41,30.28,30.4,60200.0,17.1015,17.1692,17.0958,17.1636,60200.0
2007-12-10 09:35:00,30.4,30.41,30.36,30.36,19400.0,17.1636,17.1692,17.141,17.141,19400.0
2007-12-10 09:40:00,30.36,30.41,30.35,30.35,21600.0,17.141,17.1692,17.1354,17.1354,21600.0
2007-12-10 09:45:00,30.34,30.35,30.29,30.32,23400.0,17.1297,17.1354,17.1015,17.1184,23400.0
2007-12-10 09:50:00,30.31,30.31,30.25,30.25,18000.0,17.1128,17.1128,17.0789,17.0789,18000.0
2007-12-10 09:55:00,30.25,30.29,30.23,30.24,30400.0,17.0789,17.1015,17.0676,17.0733,30400.0
2007-12-10 10:00:00,30.24,30.3,30.23,30.29,20800.0,17.0733,17.1071,17.0676,17.1015,20800.0
2007-12-10 10:05:00,30.29,30.36,30.25,30.36,24800.0,17.1015,17.141,17.0789,17.141,24800.0
2007-12-10 10:10:00,30.36,30.43,30.36,30.42,16000.0,17.141,17.1805,17.141,17.1749,16000.0
2007-12-10 10:15:00,30.41,30.42,30.35,30.36,14800.0,17.1692,17.1749,17.1354,17.141,14800.0
2007-12-10 10:20:00,30.34,30.36,30.33,30.35,11800.0,17.1297,17.141,17.1241,17.1354,11800.0
2007-12-10 10:25:00,30.36,30.36,30.34,30.36,7800.0,17.141,17.141,17.1297,17.141,7800.0
2007-12-10 10:30:00,30.35,30.38,30.34,30.37,29000.0,17.1354,17.1523,17.1297,17.1466,29000.0
2007-12-10 10:35:00,30.37,30.37,30.29,30.32,20800.0,17.1466,17.1466,17.1015,17.1184,20800.0
2007-12-10 10:40:00,30.33,30.41,30.32,30.4,25200.0,17.1241,17.1692,17.1184,17.1636,25200.0
2007-12-10 10:45:00,30.4,30.4,30.36,30.36,47800.0,17.1636,17.1636,17.141,17.141,47800.0
2007-12-10 10:50:00,30.36,30.38,30.35,30.38,16400.0,17.141,17.1523,17.1354,17.1523,16400.0
2007-12-10 10:55:00,30.38,30.41,30.38,30.41,45800.0,17.1523,17.1692,17.1523,17.1692,45800.0
2007-12-10 11:00:00,30.41,30.43,30.39,30.4,22400.0,17.1692,17.1805,17.1579,17.1636,22400.0
2007-12-10 11:05:00,30.41,30.42,30.35,30.39,58000.0,17.1692,17.1749,17.1354,17.1579,58000.0
2007-12-10 11:10:00,30.39,30.43,30.39,30.43,23600.0,17.1579,17.1805,17.1579,17.1805,23600.0
2007-12-10 11:15:00,30.43,30.45,30.43,30.44,23000.0,17.1805,17.1918,17.1805,17.1862,23000.0
2007-12-10 11:20:00,30.45,30.45,30.38,30.4,65400.0,17.1918,17.1918,17.1523,17.1636,65400.0
2007-12-10 11:25:00,30.4,30.42,30.39,30.39,33000.0,17.1636,17.1749,17.1579,17.1579,33000.0
2007-12-10 11:30:00,30.39,30.4,30.38,30.4,37200.0,17.1579,17.1636,17.1523,17.1636,37200.0
2007-12-10 11:35:00,30.39,30.42,30.39,30.4,35600.0,17.1579,17.1749,17.1579,17.1636,35600.0
2007-12-10 11:40:00,30.4,30.41,30.36,30.36,37600.0,17.1636,17.1692,17.141,17.141,37600.0
2007-12-10 11:45:00,30.36,30.36,30.29,30.34,125400.0,17.141,17.141,17.1015,17.1297,125400.0
2007-12-10 11:50:00,30.33,30.36,30.32,30.35,41400.0,17.1241,17.141,17.1184,17.1354,41400.0
2007-12-10 11:55:00,30.35,30.35,30.31,30.31,30000.0,17.1354,17.1354,17.1128,17.1128,30000.0
2007-12-10 12:00:00,30.32,30.32,30.31,30.32,31000.0,17.1184,17.1184,17.1128,17.1184,31000.0
2007-12-10 12:05:00,30.32,30.36,30.32,30.36,27200.0,17.1184,17.141,17.1184,17.141,27200.0
2007-12-10 12:10:00,30.36,30.37,30.36,30.36,21600.0,17.141,17.1466,17.141,17.141,21600.0
2007-12-10 12:15:00,30.36,30.4,30.35,30.4,25000.0,17.141,17.1636,17.1354,17.1636,25000.0
2007-12-10 12:20:00,30.4,30.4,30.38,30.4,22800.0,17.1636,17.1636,17.1523,17.1636,22800.0
2007-12-10 12:25:00,30.4,30.42,30.39,30.4,31200.0,17.1636,17.1749,17.1579,17.1636,31200.0
2007-12-10 12:30:00,30.4,30.4,30.39,30.4,16400.0,17.1636,17.1636,17.1579,17.1636,16400.0
2007-12-10 12:35:00,30.39,30.43,30.39,30.4,24600.0,17.1579,17.1805,17.1579,17.1636,24600.0
2007-12-10 12:40:00,30.4,30.42,30.39,30.42,18200.0,17.1636,17.1749,17.1579,17.1749,18200.0
2007-12-10 12:45:00,30.42,30.43,30.41,30.41,12600.0,17.1749,17.1805,17.1692,17.1692,12600.0
2007-12-10 12:50:00,30.42,30.43,30.42,30.42,12400.0,17.1749,17.1805,17.1749,17.1749,12400.0
2007-12-10 12:55:00,30.43,30.43,30.36,30.37,24000.0,17.1805,17.1805,17.141,17.1466,24000.0
2007-12-10 13:00:00,30.38,30.4,30.36,30.39,30200.0,17.1523,17.1636,17.141,17.1579,30200.0
2007-12-10 13:05:00,30.39,30.4,30.36,30.38,21200.0,17.1579,17.1636,17.141,17.1523,21200.0
2007-12-10 13:10:00,30.38,30.4,30.36,30.36,21600.0,17.1523,17.1636,17.141,17.141,21600.0
2007-12-10 13:15:00,30.38,30.43,30.37,30.43,33200.0,17.1523,17.1805,17.1466,17.1805,33200.0
2007-12-10 13:20:00,30.43,30.48,30.43,30.47,33000.0,17.1805,17.2088,17.1805,17.2031,33000.0
2007-12-10 13:25:00,30.47,30.47,30.43,30.43,18600.0,17.2031,17.2031,17.1805,17.1805,18600.0
2007-12-10 13:30:00,30.43,30.43,30.4,30.4,36600.0,17.1805,17.1805,17.1636,17.1636,36600.0
2007-12-10 13:35:00,30.4,30.43,30.39,30.4,44800.0,17.1636,17.1805,17.1579,17.1636,44800.0
2007-12-10 13:40:00,30.4,30.41,30.4,30.41,14200.0,17.1636,17.1692,17.1636,17.1692,14200.0
2007-12-10 13:45:00,30.41,30.43,30.39,30.39,91600.0,17.1692,17.1805,17.1579,17.1579,91600.0
2007-12-10 13:50:00,30.39,30.4,30.36,30.39,28600.0,17.1579,17.1636,17.141,17.1579,28600.0
2007-12-10 13:55:00,30.38,30.39,30.36,30.37,20200.0,17.1523,17.1579,17.141,17.1466,20200.0
2007-12-10 14:00:00,30.36,30.38,30.34,30.38,17800.0,17.141,17.1523,17.1297,17.1523,17800.0
2007-12-10 14:05:00,30.36,30.39,30.35,30.37,28800.0,17.141,17.1579,17.1354,17.1466,28800.0
2007-12-10 14:10:00,30.37,30.37,30.34,30.34,18000.0,17.1466,17.1466,17.1297,17.1297,18000.0
2007-12-10 14:15:00,30.35,30.39,30.34,30.38,19400.0,17.1354,17.1579,17.1297,17.1523,19400.0
2007-12-10 14:20:00,30.38,30.41,30.38,30.4,16200.0,17.1523,17.1692,17.1523,17.1636,16200.0
2007-12-10 14:25:00,30.4,30.4,30.38,30.39,20200.0,17.1636,17.1636,17.1523,17.1579,20200.0
2007-12-10 14:30:00,30.39,30.41,30.38,30.4,13400.0,17.1579,17.1692,17.1523,17.1636,13400.0
2007-12-10 14:35:00,30.4,30.42,30.39,30.4,24600.0,17.1636,17.1749,17.1579,17.1636,24600.0
2007-12-10 14:40:00,30.4,30.41,30.39,30.41,13800.0,17.1636,17.1692,17.1579,17.1692,13800.0
2007-12-10 14:45:00,30.41,30.43,30.4,30.43,17600.0,17.1692,17.1805,17.1636,17.1805,17600.0
2007-12-10 14:50:00,30.43,30.43,30.39,30.39,17800.0,17.1805,17.1805,17.1579,17.1579,17800.0
2007-12-10 14:55:00,30.39,30.4,30.35,30.38,78600.0,17.1579,17.1636,17.1354,17.1523,78600.0
2007-12-10 15:00:00,30.37,30.4,30.36,30.38,34400.0,17.1466,17.1636,17.141,17.1523,34400.0
2007-12-10 15:05:00,30.38,30.4,30.36,30.38,65800.0,17.1523,17.1636,17.141,17.1523,65800.0
2007-12-10 15:10:00,30.38,30.41,30.37,30.41,10600.0,17.1523,17.1692,17.1466,17.1692,10600.0
2007-12-10 15:15:00,30.41,30.45,30.41,30.43,28200.0,17.1692,17.1918,17.1692,17.1805,28200.0
2007-12-10 15:20:00,30.44,30.47,30.43,30.46,35000.0,17.1862,17.2031,17.1805,17.1975,35000.0
2007-12-10 15:25:00,30.46,30.47,30.42,30.43,23200.0,17.1975,17.2031,17.1749,17.1805,23200.0
2007-12-10 15:30:00,30.43,30.43,30.4,30.43,30000.0,17.1805,17.1805,17.1636,17.1805,30000.0
2007-12-10 15:35:00,30.43,30.47,30.43,30.45,29600.0,17.1805,17.2031,17.1805,17.1918,29600.0
2007-12-10 15:40:00,30.45,30.47,30.43,30.47,45000.0,17.1918,17.2031,17.1805,17.2031,45000.0
2007-12-10 15:45:00,30.47,30.49,30.47,30.48,51400.0,17.2031,17.2144,17.2031,17.2088,51400.0
2007-12-10 15:50:00,30.49,30.5,30.48,30.48,57800.0,17.2144,17.22,17.2088,17.2088,57800.0
2007-12-10 15:55:00,30.48,30.49,30.45,30.47,70200.0,17.2088,17.2144,17.1918,17.2031,70200.0
2007-12-11 09:30:00,30.34,30.44,30.31,30.34,103600.0,17.1297,17.1862,17.1128,17.1297,103600.0
2007-12-11 09:35:00,30.34,30.37,30.33,30.36,40200.0,17.1297,17.1466,17.1241,17.141,40200.0
2007-12-11 09:40:00,30.36,30.36,30.34,30.34,33800.0,17.141,17.141,17.1297,17.1297,33800.0
2007-12-11 09:45:00,30.34,30.36,30.3,30.31,74800.0,17.1297,17.141,17.1071,17.1128,74800.0
2007-12-11 09:50:00,30.31,30.35,30.3,30.32,113800.0,17.1128,17.1354,17.1071,17.1184,113800.0
2007-12-11 09:55:00,30.32,30.32,30.28,30.3,37600.0,17.1184,17.1184,17.0958,17.1071,37600.0
2007-12-11 10:00:00,30.3,30.32,30.28,30.29,22000.0,17.1071,17.1184,17.0958,17.1015,22000.0
2007-12-11 10:05:00,30.29,30.32,30.29,30.31,44800.0,17.1015,17.1184,17.1015,17.1128,44800.0
2007-12-11 10:10:00,30.32,30.32,30.3,30.3,15600.0,17.1184,17.1184,17.1071,17.1071,15600.0
2007-12-11 10:15:00,30.31,30.31,30.24,30.25,47800.0,17.1128,17.1128,17.0733,17.0789,47800.0
2007-12-11 10:20:00,30.24,30.24,30.18,30.18,59000.0,17.0733,17.0733,17.0394,17.0394,59000.0
2007-12-11 10:25:00,30.18,30.21,30.18,30.2,99200.0,17.0394,17.0563,17.0394,17.0507,99200.0
2007-12-11 10:30:00,30.2,30.21,30.18,30.2,22800.0,17.0507,17.0563,17.0394,17.0507,22800.0
2007-12-11 10:35:00,30.2,30.24,30.19,30.24,40600.0,17.0507,17.0733,17.045,17.0733,40600.0
2007-12-11 10:40:00,30.25,30.27,30.23,30.25,37600.0,17.0789,17.0902,17.0676,17.0789,37600.0
2007-12-11 10:45:00,30.25,30.26,30.2,30.21,30400.0,17.0789,17.0845,17.0507,17.0563,30400.0
2007-12-11 10:50:00,30.21,30.21,30.18,30.18,25400.0,17.0563,17.0563,17.0394,17.0394,25400.0
2007-12-11 10:55:00,30.18,30.19,30.15,30.15,25600.0,17.0394,17.045,17.0224,17.0224,25600.0
2007-12-11 11:00:00,30.15,30.15,30.12,30.14,39400.0,17.0224,17.0224,17.0055,17.0168,39400.0
2007-12-11 11:05:00,30.14,30.17,30.14,30.15,52000.0,17.0168,17.0337,17.0168,17.0224,52000.0
2007-12-11 11:10:00,30.16,30.17,30.14,30.15,26200.0,17.0281,17.0337,17.0168,17.0224,26200.0
2007-12-11 11:15:00,30.15,30.17,30.14,30.14,41000.0,17.0224,17.0337,17.0168,17.0168,41000.0
2007-12-11 11:20:00,30.16,30.17,30.15,30.15,18000.0,17.0281,17.0337,17.0224,17.0224,18000.0
2007-12-11 11:25:00,30.17,30.19,30.15,30.18,22000.0,17.0337,17.045,17.0224,17.0394,22000.0
2007-12-11 11:30:00,30.18,30.2,30.17,30.18,12200.0,17.0394,17.0507,17.0337,17.0394,12200.0
2007-12-11 11:35:00,30.17,30.19,30.16,30.17,12000.0,17.0337,17.045,17.0281,17.0337,12000.0
2007-12-11 11:40:00,30.16,30.18,30.16,30.16,16800.0,17.0281,17.0394,17.0281,17.0281,16800.0
2007-12-11 11:45:00,30.16,30.18,30.16,30.18,13400.0,17.0281,17.0394,17.0281,17.0394,13400.0
2007-12-11 11:50:00,30.18,30.18,30.16,30.16,21800.0,17.0394,17.0394,17.0281,17.0281,21800.0
2007-12-11 11:55:00,30.17,30.17,30.15,30.16,23600.0,17.0337,17.0337,17.0224,17.0281,23600.0
2007-12-11 12:00:00,30.16,30.19,30.15,30.19,59000.0,17.0281,17.045,17.0224,17.045,59000.0
2007-12-11 12:05:00,30.18,30.2,30.18,30.2,7200.0,17.0394,17.0507,17.0394,17.0507,7200.0
2007-12-11 12:10:00,30.21,30.21,30.2,30.21,67800.0,17.0563,17.0563,17.0507,17.0563,67800.0
2007-12-11 12:15:00,30.22,30.23,30.21,30.22,26800.0,17.062,17.0676,17.0563,17.062,26800.0
2007-12-11 12:20:00,30.23,30.29,30.21,30.28,41000.0,17.0676,17.1015,17.0563,17.0958,41000.0
2007-12-11 12:25:00,30.28,30.3,30.28,30.3,14200.0,17.0958,17.1071,17.0958,17.1071,14200.0
2007-12-11 12:30:00,30.29,30.31,30.29,30.3,17000.0,17.1015,17.1128,17.1015,17.1071,17000.0
2007-12-11 12:35:00,30.3,30.33,30.3,30.33,13400.0,17.1071,17.1241,17.1071,17.1241,13400.0
2007-12-11 12:40:00,30.33,30.36,30.33,30.35,39600.0,17.1241,17.141,17.1241,17.1354,39600.0
2007-12-11 12:45:00,30.36,30.4,30.35,30.4,35200.0,17.141,17.1636,17.1354,17.1636,35200.0
2007-12-11 12:50:00,30.4,30.41,30.4,30.41,43800.0,17.1636,17.1692,17.1636,17.1692,43800.0
2007-12-11 12:55:00,30.4,30.41,30.4,30.4,11000.0,17.1636,17.1692,17.1636,17.1636,11000.0
2007-12-11 13:00:00,30.4,30.4,30.35,30.35,17400.0,17.1636,17.1636,17.1354,17.1354,17400.0
2007-12-11 13:05:00,30.34,30.36,30.34,30.35,41400.0,17.1297,17.141,17.1297,17.1354,41400.0
2007-12-11 13:10:00,30.36,30.39,30.36,30.36,23800.0,17.141,17.1579,17.141,17.141,23800.0
2007-12-11 13:15:00,30.36,30.36,30.33,30.36,23600.0,17.141,17.141,17.1241,17.141,23600.0
2007-12-11 13:20:00,30.36,30.36,30.34,30.35,17800.0,17.141,17.141,17.1297,17.1354,17800.0
2007-12-11 13:25:00,30.35,30.36,30.32,30.35,13200.0,17.1354,17.141,17.1184,17.1354,13200.0
2007-12-11 13:30:00,30.34,30.34,30.3,30.31,14800.0,17.1297,17.1297,17.1071,17.1128,14800.0
2007-12-11 13:35:00,30.31,30.31,30.3,30.3,10000.0,17.1128,17.1128,17.1071,17.1071,10000.0
2007-12-11 13:40:00,30.3,30.31,30.28,30.3,11400.0,17.1071,17.1128,17.0958,17.1071,11400.0
2007-12-11 13:45:00,30.3,30.34,30.3,30.33,16600.0,17.1071,17.1297,17.1071,17.1241,16600.0
2007-12-11 13:50:00,30.33,30.35,30.3,30.31,24200.0,17.1241,17.1354,17.1071,17.1128,24200.0
2007-12-11 13:55:00,30.31,30.34,30.31,30.33,16400.0,17.1128,17.1297,17.1128,17.1241,16400.0
2007-12-11 14:00:00,30.33,30.35,30.32,30.34,12400.0,17.1241,17.1354,17.1184,17.1297,12400.0
2007-12-11 14:05:00,30.34,30.34,30.31,30.31,14600.0,17.1297,17.1297,17.1128,17.1128,14600.0
2007-12-11 14:10:00,30.32,30.38,30.3,30.32,66200.0,17.1184,17.1523,17.1071,17.1184,66200.0
2007-12-11 14:15:00,30.35,30.38,30.07,30.31,146600.0,17.1354,17.1523,16.9773,17.1128,146600.0
2007-12-11 14:20:00,30.31,30.33,30.11,30.15,78200.0,17.1128,17.1241,16.9999,17.0224,78200.0
2007-12-11 14:25:00,30.17,30.18,30.02,30.05,86800.0,17.0337,17.0394,16.949,16.966,86800.0
2007-12-11 14:30:00,30.06,30.15,29.99,30.06,112200.0,16.9716,17.0224,16.9321,16.9716,112200.0
2007-12-11 14:35:00,30.07,30.12,30.01,30.07,258800.0,16.9773,17.0055,16.9434,16.9773,258800.0
2007-12-11 14:40:00,30.06,30.09,29.98,30.03,87400.0,16.9716,16.9886,16.9265,16.9547,87400.0
2007-12-11 14:45:00,30.04,30.06,29.98,30.0,47400.0,16.9603,16.9716,16.9265,16.9377,47400.0
2007-12-11 14:50:00,30.02,30.1,29.98,30.1,55800.0,16.949,16.9942,16.9265,16.9942,55800.0
2007-12-11 14:55:00,30.1,30.11,30.03,30.05,64600.0,16.9942,16.9999,16.9547,16.966,64600.0
2007-12-11 15:00:00,30.05,30.06,29.97,30.01,83200.0,16.966,16.9716,16.9208,16.9434,83200.0
2007-12-11 15:05:00,30.0,30.04,29.99,30.02,46200.0,16.9377,16.9603,16.9321,16.949,46200.0
2007-12-11 15:10:00,30.02,30.05,29.97,30.0,48600.0,16.949,16.966,16.9208,16.9377,48600.0
2007-12-11 15:15:00,30.0,30.04,29.93,29.93,63200.0,16.9377,16.9603,16.8982,16.8982,63200.0
2007-12-11 15:20:00,29.93,29.99,29.91,29.97,75000.0,16.8982,16.9321,16.8869,16.9208,75000.0
2007-12-11 15:25:00,29.97,30.01,29.95,29.97,67800.0,16.9208,16.9434,16.9095,16.9208,67800.0
2007-12-11 15:30:00,29.97,29.99,29.93,29.95,78200.0,16.9208,16.9321,16.8982,16.9095,78200.0
2007-12-11 15:35:00,29.96,29.98,29.88,29.89,269400.0,16.9152,16.9265,16.87,16.8756,269400.0
2007-12-11 15:40:00,29.89,29.92,29.8,29.81,130600.0,16.8756,16.8926,16.8248,16.8305,130600.0
2007-12-11 15:45:00,29.81,29.84,29.76,29.77,76000.0,16.8305,16.8474,16.8022,16.8079,76000.0
2007-12-11 15:50:00,29.76,29.8,29.75,29.75,111800.0,16.8022,16.8248,16.7966,16.7966,111800.0
2007-12-11 15:55:00,29.75,29.81,29.71,29.77,171400.0,16.7966,16.8305,16.774,16.8079,171400.0
2007-12-12 09:30:00,30.13,30.13,29.89,29.98,179600.0,17.0111,17.0111,16.8756,16.9265,179600.0
2007-12-12 09:35:00,29.98,30.03,29.9,29.9,100800.0,16.9265,16.9547,16.8813,16.8813,100800.0
2007-12-12 09:40:00,29.89,29.91,29.81,29.86,78200.0,16.8756,16.8869,16.8305,16.8587,78200.0
2007-12-12 09:45:00,29.86,29.89,29.85,29.85,74600.0,16.8587,16.8756,16.8531,16.8531,74600.0
2007-12-12 09:50:00,29.85,29.94,29.83,29.94,104200.0,16.8531,16.9039,16.8418,16.9039,104200.0
2007-12-12 09:55:00,29.94,29.97,29.91,29.96,68400.0,16.9039,16.9208,16.8869,16.9152,68400.0
2007-12-12 10:00:00,29.96,29.96,29.86,29.9,45400.0,16.9152,16.9152,16.8587,16.8813,45400.0
2007-12-12 10:05:00,29.9,29.91,29.82,29.83,78600.0,16.8813,16.8869,16.8361,16.8418,78600.0
2007-12-12 10:10:00,29.83,29.84,29.81,29.83,80800.0,16.8418,16.8474,16.8305,16.8418,80800.0
2007-12-12 10:15:00,29.84,29.89,29.84,29.88,39000.0,16.8474,16.8756,16.8474,16.87,39000.0
2007-12-12 10:20:00,29.89,29.89,29.86,29.86,45000.0,16.8756,16.8756,16.8587,16.8587,45000.0
2007-12-12 10:25:00,29.86,29.88,29.86,29.88,35000.0,16.8587,16.87,16.8587,16.87,35000.0
2007-12-12 10:30:00,29.87,29.88,29.8,29.81,59200.0,16.8644,16.87,16.8248,16.8305,59200.0
2007-12-12 10:35:00,29.82,29.82,29.75,29.76,59800.0,16.8361,16.8361,16.7966,16.8022,59800.0
2007-12-12 10:40:00,29.75,29.77,29.73,29.76,69400.0,16.7966,16.8079,16.7853,16.8022,69400.0
2007-12-12 10:45:00,29.77,29.79,29.64,29.66,80400.0,16.8079,16.8192,16.7345,16.7458,80400.0
2007-12-12 10:50:00,29.66,29.67,29.63,29.66,101600.0,16.7458,16.7514,16.7289,16.7458,101600.0
2007-12-12 10:55:00,29.65,29.65,29.63,29.63,54200.0,16.7401,16.7401,16.7289,16.7289,54200.0
2007-12-12 11:00:00,29.63,29.66,29.63,29.65,87000.0,16.7289,16.7458,16.7289,16.7401,87000.0
2007-12-12 11:05:00,29.66,29.68,29.65,29.68,39600.0,16.7458,16.7571,16.7401,16.7571,39600.0
2007-12-12 11:10:00,29.69,29.74,29.69,29.74,61000.0,16.7627,16.791,16.7627,16.791,61000.0
2007-12-12 11:15:00,29.74,29.76,29.71,29.75,51000.0,16.791,16.8022,16.774,16.7966,51000.0
2007-12-12 11:20:00,29.75,29.75,29.7,29.71,70000.0,16.7966,16.7966,16.7684,16.774,70000.0
2007-12-12 11:25:00,29.71,29.74,29.69,29.72,71600.0,16.774,16.791,16.7627,16.7797,71600.0
2007-12-12 11:30:00,29.71,29.73,29.7,29.71,71600.0,16.774,16.7853,16.7684,16.774,71600.0
2007-12-12 11:35:00,29.71,29.73,29.71,29.73,81600.0,16.774,16.7853,16.774,16.7853,81600.0
2007-12-12 11:40:00,29.73,29.75,29.72,29.74,33800.0,16.7853,16.7966,16.7797,16.791,33800.0
2007-12-12 11:45:00,29.74,29.74,29.68,29.7,56000.0,16.791,16.791,16.7571,16.7684,56000.0
2007-12-12 11:50:00,29.68,29.7,29.65,29.66,39000.0,16.7571,16.7684,16.7401,16.7458,39000.0
2007-12-12 11:55:00,29.67,29.67,29.64,29.64,35400.0,16.7514,16.7514,16.7345,16.7345,35400.0
2007-12-12 12:00:00,29.64,29.65,29.62,29.63,53400.0,16.7345,16.7401,16.7232,16.7289,53400.0
2007-12-12 12:05:00,29.63,29.63,29.6,29.61,56600.0,16.7289,16.7289,16.7119,16.7176,56600.0
2007-12-12 12:10:00,29.61,29.63,29.61,29.61,30600.0,16.7176,16.7289,16.7176,16.7176,30600.0
2007-12-12 12:15:00,29.61,29.62,29.61,29.61,39400.0,16.7176,16.7232,16.7176,16.7176,39400.0
2007-12-12 12:20:00,29.62,29.63,29.61,29.62,71000.0,16.7232,16.7289,16.7176,16.7232,71000.0
2007-12-12 12:25:00,29.61,29.63,29.61,29.61,44800.0,16.7176,16.7289,16.7176,16.7176,44800.0
2007-12-12 12:30:00,29.61,29.61,29.58,29.59,60200.0,16.7176,16.7176,16.7006,16.7063,60200.0
2007-12-12 12:35:00,29.59,29.61,29.57,29.58,68200.0,16.7063,16.7176,16.695,16.7006,68200.0
2007-12-12 12:40:00,29.58,29.58,29.53,29.56,70200.0,16.7006,16.7006,16.6724,16.6893,70200.0
2007-12-12 12:45:00,29.56,29.58,29.53,29.56,79800.0,16.6893,16.7006,16.6724,16.6893,79800.0
2007-12-12 12:50:00,29.56,29.56,29.52,29.55,69000.0,16.6893,16.6893,16.6667,16.6837,69000.0
2007-12-12 12:55:00,29.55,29.58,29.55,29.57,54200.0,16.6837,16.7006,16.6837,16.695,54200.0
2007-12-12 13:00:00,29.57,29.64,29.56,29.63,65400.0,16.695,16.7345,16.6893,16.7289,65400.0
2007-12-12 13:05:00,29.64,29.7,29.64,29.7,43800.0,16.7345,16.7684,16.7345,16.7684,43800.0
2007-12-12 13:10:00,29.69,29.7,29.63,29.64,52200.0,16.7627,16.7684,16.7289,16.7345,52200.0
2007-12-12 13:15:00,29.64,29.66,29.64,29.66,44200.0,16.7345,16.7458,16.7345,16.7458,44200.0
2007-12-12 13:20:00,29.66,29.67,29.64,29.67,36400.0,16.7458,16.7514,16.7345,16.7514,36400.0
2007-12-12 13:25:00,29.67,29.67,29.58,29.59,60400.0,16.7514,16.7514,16.7006,16.7063,60400.0
2007-12-12 13:30:00,29.58,29.58,29.51,29.52,64200.0,16.7006,16.7006,16.6611,16.6667,64200.0
2007-12-12 13:35:00,29.52,29.55,29.52,29.53,81200.0,16.6667,16.6837,16.6667,16.6724,81200.0
2007-12-12 13:40:00,29.53,29.55,29.53,29.54,56600.0,16.6724,16.6837,16.6724,16.678,56600.0
2007-12-12 13:45:00,29.55,29.55,29.51,29.54,65600.0,16.6837,16.6837,16.6611,16.678,65600.0
2007-12-12 13:50:00,29.53,29.56,29.53,29.56,51400.0,16.6724,16.6893,16.6724,16.6893,51400.0
2007-12-12 13:55:00,29.55,29.59,29.55,29.59,30200.0,16.6837,16.7063,16.6837,16.7063,30200.0
2007-12-12 14:00:00,29.59,29.61,29.58,29.6,44800.0,16.7063,16.7176,16.7006,16.7119,44800.0
2007-12-12 14:05:00,29.6,29.63,29.6,29.62,41800.0,16.7119,16.7289,16.7119,16.7232,41800.0
2007-12-12 14:10:00,29.63,29.63,29.59,29.6,80800.0,16.7289,16.7289,16.7063,16.7119,80800.0
2007-12-12 14:15:00,29.6,29.6,29.59,29.6,37400.0,16.7119,16.7119,16.7063,16.7119,37400.0
2007-12-12 14:20:00,29.59,29.59,29.51,29.53,81600.0,16.7063,16.7063,16.6611,16.6724,81600.0
2007-12-12 14:25:00,29.52,29.53,29.5,29.52,106800.0,16.6667,16.6724,16.6555,16.6667,106800.0
2007-12-12 14:30:00,29.53,29.53,29.5,29.52,42800.0,16.6724,16.6724,16.6555,16.6667,42800.0
2007-12-12 14:35:00,29.52,29.53,29.47,29.49,127800.0,16.6667,16.6724,16.6385,16.6498,127800.0
2007-12-12 14:40:00,29.49,29.5,29.45,29.49,71000.0,16.6498,16.6555,16.6272,16.6498,71000.0
2007-12-12 14:45:00,29.49,29.54,29.48,29.52,65800.0,16.6498,16.678,16.6442,16.6667,65800.0
2007-12-12 14:50:00,29.52,29.57,29.52,29.55,51000.0,16.6667,16.695,16.6667,16.6837,51000.0
2007-12-12 14:55:00,29.56,29.61,29.5,29.5,65600.0,16.6893,16.7176,16.6555,16.6555,65600.0
2007-12-12 15:00:00,29.5,29.53,29.45,29.49,170400.0,16.6555,16.6724,16.6272,16.6498,170400.0
2007-12-12 15:05:00,29.48,29.54,29.48,29.49,186400.0,16.6442,16.678,16.6442,16.6498,186400.0
2007-12-12 15:10:00,29.49,29.49,29.38,29.41,124000.0,16.6498,16.6498,16.5877,16.6046,124000.0
2007-12-12 15:15:00,29.41,29.47,29.38,29.43,100400.0,16.6046,16.6385,16.5877,16.6159,100400.0
2007-12-12 15:20:00,29.43,29.46,29.38,29.39,90000.0,16.6159,16.6329,16.5877,16.5933,90000.0
2007-12-12 15:25:00,29.39,29.48,29.39,29.46,76400.0,16.5933,16.6442,16.5933,16.6329,76400.0
2007-12-12 15:30:00,29.47,29.48,29.41,29.43,108000.0,16.6385,16.6442,16.6046,16.6159,108000.0
2007-12-12 15:35:00,29.43,29.46,29.39,29.43,152600.0,16.6159,16.6329,16.5933,16.6159,152600.0
2007-12-12 15:40:00,29.43,29.47,29.42,29.46,161000.0,16.6159,16.6385,16.6103,16.6329,161000.0
2007-12-12 15:45:00,29.46,29.61,29.43,29.6,194800.0,16.6329,16.7176,16.6159,16.7119,194800.0
2007-12-12 15:50:00,29.6,29.67,29.57,29.67,194600.0,16.7119,16.7514,16.695,16.7514,194600.0
2007-12-12 15:55:00,29.67,29.68,29.64,29.65,156000.0,16.7514,16.7571,16.7345,16.7401,156000.0
2007-12-13 09:30:00,29.42,29.7,29.42,29.66,55400.0,16.6103,16.7684,16.6103,16.7458,55400.0
2007-12-13 09:35:00,29.67,29.75,29.63,29.71,47200.0,16.7514,16.7966,16.7289,16.774,47200.0
2007-12-13 09:40:00,29.71,29.75,29.71,29.74,47400.0,16.774,16.7966,16.774,16.791,47400.0
2007-12-13 09:45:00,29.74,29.75,29.63,29.67,72000.0,16.791,16.7966,16.7289,16.7514,72000.0
2007-12-13 09:50:00,29.66,29.7,29.54,29.62,86400.0,16.7458,16.7684,16.678,16.7232,86400.0
2007-12-13 09:55:00,29.63,29.68,29.56,29.58,50800.0,16.7289,16.7571,16.6893,16.7006,50800.0
2007-12-13 10:00:00,29.59,29.61,29.52,29.57,85600.0,16.7063,16.7176,16.6667,16.695,85600.0
2007-12-13 10:05:00,29.57,29.62,29.54,29.54,34800.0,16.695,16.7232,16.678,16.678,34800.0
2007-12-13 10:10:00,29.54,29.61,29.54,29.56,80200.0,16.678,16.7176,16.678,16.6893,80200.0
2007-12-13 10:15:00,29.55,29.58,29.55,29.56,43400.0,16.6837,16.7006,16.6837,16.6893,43400.0
2007-12-13 10:20:00,29.56,29.61,29.5,29.52,60800.0,16.6893,16.7176,16.6555,16.6667,60800.0
2007-12-13 10:25:00,29.52,29.56,29.51,29.55,45600.0,16.6667,16.6893,16.6611,16.6837,45600.0
2007-12-13 10:30:00,29.55,29.56,29.48,29.48,44400.0,16.6837,16.6893,16.6442,16.6442,44400.0
2007-12-13 10:35:00,29.5,29.55,29.48,29.54,36000.0,16.6555,16.6837,16.6442,16.678,36000.0
2007-12-13 10:40:00,29.54,29.55,29.49,29.53,43400.0,16.678,16.6837,16.6498,16.6724,43400.0
2007-12-13 10:45:00,29.52,29.53,29.5,29.53,38600.0,16.6667,16.6724,16.6555,16.6724,38600.0
2007-12-13 10:50:00,29.53,29.53,29.5,29.53,26400.0,16.6724,16.6724,16.6555,16.6724,26400.0
2007-12-13 10:55:00,29.53,29.53,29.46,29.5,45800.0,16.6724,16.6724,16.6329,16.6555,45800.0
2007-12-13 11:00:00,29.5,29.53,29.47,29.52,29400.0,16.6555,16.6724,16.6385,16.6667,29400.0
2007-12-13 11:05:00,29.52,29.52,29.43,29.5,64800.0,16.6667,16.6667,16.6159,16.6555,64800.0
2007-12-13 11:10:00,29.5,29.53,29.49,29.53,34600.0,16.6555,16.6724,16.6498,16.6724,34600.0
2007-12-13 11:15:00,29.53,29.53,29.52,29.53,26600.0,16.6724,16.6724,16.6667,16.6724,26600.0
2007-12-13 11:20:00,29.52,29.54,29.5,29.51,68600.0,16.6667,16.678,16.6555,16.6611,68600.0
2007-12-13 11:25:00,29.52,29.58,29.51,29.58,56800.0,16.6667,16.7006,16.6611,16.7006,56800.0
2007-12-13 11:30:00,29.57,29.63,29.56,29.61,65200.0,16.695,16.7289,16.6893,16.7176,65200.0
2007-12-13 11:35:00,29.6,29.64,29.59,29.61,47400.0,16.7119,16.7345,16.7063,16.7176,47400.0
2007-12-13 11:40:00,29.61,29.66,29.61,29.66,28400.0,16.7176,16.7458,16.7176,16.7458,28400.0
2007-12-13 11:45:00,29.65,29.68,29.64,29.66,38800.0,16.7401,16.7571,16.7345,16.7458,38800.0
2007-12-13 11:50:00,29.65,29.68,29.63,29.68,37200.0,16.7401,16.7571,16.7289,16.7571,37200.0
2007-12-13 11:55:00,29.68,29.72,29.68,29.71,30400.0,16.7571,16.7797,16.7571,16.774,30400.0
2007-12-13 12:00:00,29.71,29.73,29.7,29.72,63600.0,16.774,16.7853,16.7684,16.7797,63600.0
2007-12-13 12:05:00,29.73,29.77,29.72,29.76,32000.0,16.7853,16.8079,16.7797,16.8022,32000.0
2007-12-13 12:10:00,29.76,29.8,29.75,29.78,37800.0,16.8022,16.8248,16.7966,16.8135,37800.0
2007-12-13 12:15:00,29.79,29.8,29.75,29.77,97800.0,16.8192,16.8248,16.7966,16.8079,97800.0
2007-12-13 12:20:00,29.78,29.79,29.77,29.77,30600.0,16.8135,16.8192,16.8079,16.8079,30600.0
2007-12-13 12:25:00,29.78,29.78,29.75,29.75,41200.0,16.8135,16.8135,16.7966,16.7966,41200.0
2007-12-13 12:30:00,29.76,29.8,29.74,29.79,35600.0,16.8022,16.8248,16.791,16.8192,35600.0
2007-12-13 12:35:00,29.79,29.8,29.78,29.8,22000.0,16.8192,16.8248,16.8135,16.8248,22000.0
2007-12-13 12:40:00,29.79,29.8,29.77,29.8,58200.0,16.8192,16.8248,16.8079,16.8248,58200.0
2007-12-13 12:45:00,29.79,29.81,29.79,29.79,43600.0,16.8192,16.8305,16.8192,16.8192,43600.0
2007-12-13 12:50:00,29.79,29.83,29.79,29.81,47600.0,16.8192,16.8418,16.8192,16.8305,47600.0
2007-12-13 12:55:00,29.81,29.81,29.78,29.78,23400.0,16.8305,16.8305,16.8135,16.8135,23400.0
2007-12-13 13:00:00,29.78,29.79,29.78,29.78,21400.0,16.8135,16.8192,16.8135,16.8135,21400.0
2007-12-13 13:05:00,29.78,29.79,29.75,29.78,19800.0,16.8135,16.8192,16.7966,16.8135,19800.0
2007-12-13 13:10:00,29.78,29.78,29.77,29.78,36200.0,16.8135,16.8135,16.8079,16.8135,36200.0
2007-12-13 13:15:00,29.77,29.77,29.7,29.7,27600.0,16.8079,16.8079,16.7684,16.7684,27600.0
2007-12-13 13:20:00,29.7,29.73,29.69,29.71,80600.0,16.7684,16.7853,16.7627,16.774,80600.0
2007-12-13 13:25:00,29.71,29.77,29.71,29.74,20200.0,16.774,16.8079,16.774,16.791,20200.0
2007-12-13 13:30:00,29.74,29.74,29.68,29.7,33400.0,16.791,16.791,16.7571,16.7684,33400.0
2007-12-13 13:35:00,29.7,29.71,29.68,29.68,35400.0,16.7684,16.774,16.7571,16.7571,35400.0
2007-12-13 13:40:00,29.7,29.7,29.68,29.7,51600.0,16.7684,16.7684,16.7571,16.7684,51600.0
2007-12-13 13:45:00,29.7,29.71,29.67,29.67,49600.0,16.7684,16.774,16.7514,16.7514,49600.0
2007-12-13 13:50:00,29.68,29.74,29.68,29.74,25600.0,16.7571,16.791,16.7571,16.791,25600.0
2007-12-13 13:55:00,29.74,29.75,29.68,29.7,46200.0,16.791,16.7966,16.7571,16.7684,46200.0
2007-12-13 14:00:00,29.7,29.72,29.64,29.72,51000.0,16.7684,16.7797,16.7345,16.7797,51000.0
2007-12-13 14:05:00,29.72,29.73,29.67,29.67,44800.0,16.7797,16.7853,16.7514,16.7514,44800.0
2007-12-13 14:10:00,29.68,29.69,29.67,29.67,26400.0,16.7571,16.7627,16.7514,16.7514,26400.0
2007-12-13 14:15:00,29.68,29.75,29.67,29.75,54400.0,16.7571,16.7966,16.7514,16.7966,54400.0
2007-12-13 14:20:00,29.75,29.8,29.74,29.79,40600.0,16.7966,16.8248,16.791,16.8192,40600.0
2007-12-13 14:25:00,29.79,29.79,29.74,29.77,43400.0,16.8192,16.8192,16.791,16.8079,43400.0
2007-12-13 14:30:00,29.77,29.78,29.74,29.74,54600.0,16.8079,16.8135,16.791,16.791,54600.0
2007-12-13 14:35:00,29.73,29.78,29.72,29.77,44200.0,16.7853,16.8135,16.7797,16.8079,44200.0
2007-12-13 14:40:00,29.76,29.78,29.74,29.75,37800.0,16.8022,16.8135,16.791,16.7966,37800.0
2007-12-13 14:45:00,29.75,29.8,29.72,29.77,52400.0,16.7966,16.8248,16.7797,16.8079,52400.0
2007-12-13 14:50:00,29.77,29.8,29.77,29.77,26200.0,16.8079,16.8248,16.8079,16.8079,26200.0
2007-12-13 14:55:00,29.77,29.77,29.72,29.75,47200.0,16.8079,16.8079,16.7797,16.7966,47200.0
2007-12-13 15:00:00,29.74,29.78,29.74,29.78,41000.0,16.791,16.8135,16.791,16.8135,41000.0
2007-12-13 15:05:00,29.78,29.78,29.72,29.72,37200.0,16.8135,16.8135,16.7797,16.7797,37200.0
2007-12-13 15:10:00,29.72,29.74,29.72,29.73,29200.0,16.7797,16.791,16.7797,16.7853,29200.0
2007-12-13 15:15:00,29.73,29.76,29.69,29.75,72600.0,16.7853,16.8022,16.7627,16.7966,72600.0
2007-12-13 15:20:00,29.75,29.78,29.72,29.75,47000.0,16.7966,16.8135,16.7797,16.7966,47000.0
2007-12-13 15:25:00,29.75,29.82,29.73,29.82,65600.0,16.7966,16.8361,16.7853,16.8361,65600.0
2007-12-13 15:30:00,29.82,29.86,29.79,29.86,62600.0,16.8361,16.8587,16.8192,16.8587,62600.0
2007-12-13 15:35:00,29.86,29.86,29.79,29.8,40000.0,16.8587,16.8587,16.8192,16.8248,40000.0
2007-12-13 15:40:00,29.81,29.88,29.8,29.86,81600.0,16.8305,16.87,16.8248,16.8587,81600.0
2007-12-13 15:45:00,29.86,29.93,29.86,29.91,76200.0,16.8587,16.8982,16.8587,16.8869,76200.0
2007-12-13 15:50:00,29.91,29.96,29.87,29.93,109200.0,16.8869,16.9152,16.8644,16.8982,109200.0
2007-12-13 15:55:00,29.93,29.97,29.91,29.96,108600.0,16.8982,16.9208,16.8869,16.9152,108600.0
2007-12-14 09:30:00,29.68,29.75,29.64,29.74,109800.0,16.7571,16.7966,16.7345,16.791,109800.0
2007-12-14 09:35:00,29.74,29.78,29.72,29.73,57200.0,16.791,16.8135,16.7797,16.7853,57200.0
2007-12-14 09:40:00,29.73,29.8,29.72,29.79,39800.0,16.7853,16.8248,16.7797,16.8192,39800.0
2007-12-14 09:45:00,29.79,29.8,29.7,29.72,37800.0,16.8192,16.8248,16.7684,16.7797,37800.0
2007-12-14 09:50:00,29.73,29.73,29.67,29.71,76200.0,16.7853,16.7853,16.7514,16.774,76200.0
2007-12-14 09:55:00,29.72,29.73,29.71,29.72,34200.0,16.7797,16.7853,16.774,16.7797,34200.0
2007-12-14 10:00:00,29.71,29.74,29.69,29.74,69200.0,16.774,16.791,16.7627,16.791,69200.0
2007-12-14 10:05:00,29.74,29.75,29.71,29.73,91800.0,16.791,16.7966,16.774,16.7853,91800.0
2007-12-14 10:10:00,29.73,29.73,29.68,29.7,77800.0,16.7853,16.7853,16.7571,16.7684,77800.0
2007-12-14 10:15:00,29.68,29.72,29.68,29.7,40000.0,16.7571,16.7797,16.7571,16.7684,40000.0
2007-12-14 10:20:00,29.7,29.7,29.63,29.64,61400.0,16.7684,16.7684,16.7289,16.7345,61400.0
2007-12-14 10:25:00,29.64,29.64,29.61,29.64,67400.0,16.7345,16.7345,16.7176,16.7345,67400.0
2007-12-14 10:30:00,29.63,29.63,29.61,29.63,70400.0,16.7289,16.7289,16.7176,16.7289,70400.0
2007-12-14 10:35:00,29.63,29.63,29.61,29.62,25200.0,16.7289,16.7289,16.7176,16.7232,25200.0
2007-12-14 10:40:00,29.61,29.64,29.6,29.61,72800.0,16.7176,16.7345,16.7119,16.7176,72800.0
2007-12-14 10:45:00,29.61,29.61,29.58,29.6,91200.0,16.7176,16.7176,16.7006,16.7119,91200.0
2007-12-14 10:50:00,29.6,29.63,29.59,29.59,37000.0,16.7119,16.7289,16.7063,16.7063,37000.0
2007-12-14 10:55:00,29.59,29.61,29.55,29.56,117400.0,16.7063,16.7176,16.6837,16.6893,117400.0
2007-12-14 11:00:00,29.56,29.56,29.49,29.49,66400.0,16.6893,16.6893,16.6498,16.6498,66400.0
2007-12-14 11:05:00,29.49,29.51,29.47,29.51,50800.0,16.6498,16.6611,16.6385,16.6611,50800.0
2007-12-14 11:10:00,29.5,29.57,29.5,29.57,19200.0,16.6555,16.695,16.6555,16.695,19200.0
2007-12-14 11:15:00,29.57,29.61,29.57,29.6,27600.0,16.695,16.7176,16.695,16.7119,27600.0
2007-12-14 11:20:00,29.6,29.6,29.56,29.57,22400.0,16.7119,16.7119,16.6893,16.695,22400.0
2007-12-14 11:25:00,29.58,29.58,29.57,29.58,15400.0,16.7006,16.7006,16.695,16.7006,15400.0
2007-12-14 11:30:00,29.58,29.58,29.57,29.57,22000.0,16.7006,16.7006,16.695,16.695,22000.0
2007-12-14 11:35:00,29.58,29.58,29.55,29.56,17600.0,16.7006,16.7006,16.6837,16.6893,17600.0
2007-12-14 11:40:00,29.56,29.57,29.52,29.52,23000.0,16.6893,16.695,16.6667,16.6667,23000.0
2007-12-14 11:45:00,29.52,29.53,29.49,29.49,33000.0,16.6667,16.6724,16.6498,16.6498,33000.0
2007-12-14 11:50:00,29.49,29.52,29.49,29.52,28600.0,16.6498,16.6667,16.6498,16.6667,28600.0
2007-12-14 11:55:00,29.52,29.52,29.49,29.5,19600.0,16.6667,16.6667,16.6498,16.6555,19600.0
2007-12-14 12:00:00,29.5,29.5,29.49,29.5,32200.0,16.6555,16.6555,16.6498,16.6555,32200.0
2007-12-14 12:05:00,29.5,29.51,29.5,29.5,11000.0,16.6555,16.6611,16.6555,16.6555,11000.0
2007-12-14 12:10:00,29.5,29.53,29.5,29.52,24800.0,16.6555,16.6724,16.6555,16.6667,24800.0
2007-12-14 12:15:00,29.52,29.52,29.5,29.5,22800.0,16.6667,16.6667,16.6555,16.6555,22800.0
2007-12-14 12:20:00,29.5,29.51,29.5,29.5,25000.0,16.6555,16.6611,16.6555,16.6555,25000.0
2007-12-14 12:25:00,29.5,29.51,29.48,29.49,41000.0,16.6555,16.6611,16.6442,16.6498,41000.0
2007-12-14 12:30:00,29.48,29.49,29.48,29.48,22600.0,16.6442,16.6498,16.6442,16.6442,22600.0
2007-12-14 12:35:00,29.48,29.48,29.45,29.47,44400.0,16.6442,16.6442,16.6272,16.6385,44400.0
2007-12-14 12:40:00,29.47,29.53,29.46,29.53,33400.0,16.6385,16.6724,16.6329,16.6724,33400.0
2007-12-14 12:45:00,29.53,29.56,29.53,29.56,19200.0,16.6724,16.6893,16.6724,16.6893,19200.0
2007-12-14 12:50:00,29.57,29.61,29.57,29.6,37000.0,16.695,16.7176,16.695,16.7119,37000.0
2007-12-14 12:55:00,29.6,29.61,29.59,29.59,18800.0,16.7119,16.7176,16.7063,16.7063,18800.0
2007-12-14 13:00:00,29.59,29.59,29.57,29.58,24000.0,16.7063,16.7063,16.695,16.7006,24000.0
2007-12-14 13:05:00,29.58,29.58,29.57,29.57,10200.0,16.7006,16.7006,16.695,16.695,10200.0
2007-12-14 13:10:00,29.57,29.58,29.57,29.57,9800.0,16.695,16.7006,16.695,16.695,9800.0
2007-12-14 13:15:00,29.57,29.58,29.53,29.54,17200.0,16.695,16.7006,16.6724,16.678,17200.0
2007-12-14 13:20:00,29.54,29.55,29.52,29.55,16800.0,16.678,16.6837,16.6667,16.6837,16800.0
2007-12-14 13:25:00,29.55,29.58,29.55,29.58,18800.0,16.6837,16.7006,16.6837,16.7006,18800.0
2007-12-14 13:30:00,29.57,29.58,29.54,29.54,34200.0,16.695,16.7006,16.678,16.678,34200.0
2007-12-14 13:35:00,29.55,29.55,29.52,29.53,17800.0,16.6837,16.6837,16.6667,16.6724,17800.0
2007-12-14 13:40:00,29.53,29.53,29.52,29.52,11000.0,16.6724,16.6724,16.6667,16.6667,11000.0
2007-12-14 13:45:00,29.53,29.53,29.49,29.5,23800.0,16.6724,16.6724,16.6498,16.6555,23800.0
2007-12-14 13:50:00,29.5,29.53,29.5,29.52,17400.0,16.6555,16.6724,16.6555,16.6667,17400.0
2007-12-14 13:55:00,29.52,29.55,29.51,29.55,14200.0,16.6667,16.6837,16.6611,16.6837,14200.0
2007-12-14 14:00:00,29.55,29.55,29.5,29.51,22800.0,16.6837,16.6837,16.6555,16.6611,22800.0
2007-12-14 14:05:00,29.5,29.5,29.49,29.5,20400.0,16.6555,16.6555,16.6498,16.6555,20400.0
2007-12-14 14:10:00,29.5,29.54,29.5,29.52,19600.0,16.6555,16.678,16.6555,16.6667,19600.0
2007-12-14 14:15:00,29.53,29.53,29.46,29.46,33600.0,16.6724,16.6724,16.6329,16.6329,33600.0
2007-12-14 14:20:00,29.46,29.47,29.45,29.46,25000.0,16.6329,16.6385,16.6272,16.6329,25000.0
2007-12-14 14:25:00,29.46,29.47,29.43,29.46,48600.0,16.6329,16.6385,16.6159,16.6329,48600.0
2007-12-14 14:30:00,29.46,29.48,29.46,29.48,25400.0,16.6329,16.6442,16.6329,16.6442,25400.0
2007-12-14 14:35:00,29.48,29.49,29.47,29.49,11600.0,16.6442,16.6498,16.6385,16.6498,11600.0
2007-12-14 14:40:00,29.49,29.5,29.48,29.48,25600.0,16.6498,16.6555,16.6442,16.6442,25600.0
2007-12-14 14:45:00,29.49,29.49,29.43,29.46,76400.0,16.6498,16.6498,16.6159,16.6329,76400.0
2007-12-14 14:50:00,29.46,29.47,29.43,29.46,51000.0,16.6329,16.6385,16.6159,16.6329,51000.0
2007-12-14 14:55:00,29.47,29.48,29.43,29.43,41800.0,16.6385,16.6442,16.6159,16.6159,41800.0
2007-12-14 15:00:00,29.45,29.46,29.4,29.41,82000.0,16.6272,16.6329,16.599,16.6046,82000.0
2007-12-14 15:05:00,29.41,29.48,29.41,29.47,78800.0,16.6046,16.6442,16.6046,16.6385,78800.0
2007-12-14 15:10:00,29.46,29.49,29.46,29.49,42000.0,16.6329,16.6498,16.6329,16.6498,42000.0
2007-12-14 15:15:00,29.49,29.49,29.41,29.41,37600.0,16.6498,16.6498,16.6046,16.6046,37600.0
2007-12-14 15:20:00,29.42,29.48,29.41,29.47,54200.0,16.6103,16.6442,16.6046,16.6385,54200.0
2007-12-14 15:25:00,29.48,29.48,29.45,29.47,29800.0,16.6442,16.6442,16.6272,16.6385,29800.0
2007-12-14 15:30:00,29.47,29.5,29.46,29.48,47800.0,16.6385,16.6555,16.6329,16.6442,47800.0
2007-12-14 15:35:00,29.48,29.52,29.48,29.48,49800.0,16.6442,16.6667,16.6442,16.6442,49800.0
2007-12-14 15:40:00,29.48,29.48,29.41,29.43,125600.0,16.6442,16.6442,16.6046,16.6159,125600.0
2007-12-14 15:45:00,29.43,29.46,29.43,29.43,82200.0,16.6159,16.6329,16.6159,16.6159,82200.0
2007-12-14 15:50:00,29.43,29.46,29.41,29.43,166400.0,16.6159,16.6329,16.6046,16.6159,166400.0
2007-12-14 15:55:00,29.43,29.5,29.4,29.5,431200.0,16.6159,16.6555,16.599,16.6555,431200.0
2007-12-17 09:30:00,29.49,29.52,29.4,29.41,84000.0,16.6498,16.6667,16.599,16.6046,84000.0
2007-12-17 09:35:00,29.4,29.41,29.28,29.32,86600.0,16.599,16.6046,16.5312,16.5538,86600.0
2007-12-17 09:40:00,29.32,29.36,29.29,29.32,90800.0,16.5538,16.5764,16.5369,16.5538,90800.0
2007-12-17 09:45:00,29.33,29.38,29.25,29.25,113000.0,16.5595,16.5877,16.5143,16.5143,113000.0
2007-12-17 09:50:00,29.25,29.25,29.13,29.24,99400.0,16.5143,16.5143,16.4466,16.5087,99400.0
2007-12-17 09:55:00,29.25,29.25,29.18,29.23,24200.0,16.5143,16.5143,16.4748,16.503,24200.0
2007-12-17 10:00:00,29.24,29.34,29.23,29.34,34600.0,16.5087,16.5651,16.503,16.5651,34600.0
2007-12-17 10:05:00,29.34,29.35,29.3,29.32,34400.0,16.5651,16.5708,16.5425,16.5538,34400.0
2007-12-17 10:10:00,29.32,29.35,29.3,29.33,36200.0,16.5538,16.5708,16.5425,16.5595,36200.0
2007-12-17 10:15:00,29.33,29.35,29.27,29.3,63800.0,16.5595,16.5708,16.5256,16.5425,63800.0
2007-12-17 10:20:00,29.31,29.4,29.3,29.36,70000.0,16.5482,16.599,16.5425,16.5764,70000.0
2007-12-17 10:25:00,29.35,29.36,29.26,29.26,34800.0,16.5708,16.5764,16.52,16.52,34800.0
2007-12-17 10:30:00,29.25,29.27,29.23,29.27,29600.0,16.5143,16.5256,16.503,16.5256,29600.0
2007-12-17 10:35:00,29.27,29.35,29.26,29.33,50200.0,16.5256,16.5708,16.52,16.5595,50200.0
2007-12-17 10:40:00,29.34,29.38,29.34,29.37,33400.0,16.5651,16.5877,16.5651,16.5821,33400.0
2007-12-17 10:45:00,29.38,29.41,29.38,29.4,37000.0,16.5877,16.6046,16.5877,16.599,37000.0
2007-12-17 10:50:00,29.41,29.41,29.38,29.39,47400.0,16.6046,16.6046,16.5877,16.5933,47400.0
2007-12-17 10:55:00,29.38,29.39,29.35,29.36,47800.0,16.5877,16.5933,16.5708,16.5764,47800.0
2007-12-17 11:00:00,29.36,29.36,29.28,29.29,69400.0,16.5764,16.5764,16.5312,16.5369,69400.0
2007-12-17 11:05:00,29.28,29.29,29.27,29.28,27800.0,16.5312,16.5369,16.5256,16.5312,27800.0
2007-12-17 11:10:00,29.28,29.29,29.27,29.29,44000.0,16.5312,16.5369,16.5256,16.5369,44000.0
2007-12-17 11:15:00,29.29,29.29,29.28,29.28,35800.0,16.5369,16.5369,16.5312,16.5312,35800.0
2007-12-17 11:20:00,29.28,29.32,29.28,29.31,35000.0,16.5312,16.5538,16.5312,16.5482,35000.0
2007-12-17 11:25:00,29.31,29.36,29.31,29.34,39400.0,16.5482,16.5764,16.5482,16.5651,39400.0
2007-12-17 11:30:00,29.35,29.36,29.34,29.36,27000.0,16.5708,16.5764,16.5651,16.5764,27000.0
2007-12-17 11:35:00,29.36,29.36,29.34,29.35,35600.0,16.5764,16.5764,16.5651,16.5708,35600.0
2007-12-17 11:40:00,29.35,29.36,29.34,29.35,35600.0,16.5708,16.5764,16.5651,16.5708,35600.0
2007-12-17 11:45:00,29.35,29.36,29.34,29.35,30600.0,16.5708,16.5764,16.5651,16.5708,30600.0
2007-12-17 11:50:00,29.35,29.39,29.34,29.39,36200.0,16.5708,16.5933,16.5651,16.5933,36200.0
2007-12-17 11:55:00,29.39,29.39,29.36,29.39,37800.0,16.5933,16.5933,16.5764,16.5933,37800.0
2007-12-17 12:00:00,29.38,29.4,29.38,29.4,28800.0,16.5877,16.599,16.5877,16.599,28800.0
2007-12-17 12:05:00,29.39,29.43,29.39,29.43,28800.0,16.5933,16.6159,16.5933,16.6159,28800.0
2007-12-17 12:10:00,29.43,29.43,29.4,29.4,21800.0,16.6159,16.6159,16.599,16.599,21800.0
2007-12-17 12:15:00,29.41,29.41,29.4,29.4,22600.0,16.6046,16.6046,16.599,16.599,22600.0
2007-12-17 12:20:00,29.4,29.4,29.37,29.4,31400.0,16.599,16.599,16.5821,16.599,31400.0
2007-12-17 12:25:00,29.4,29.41,29.4,29.4,18000.0,16.599,16.6046,16.599,16.599,18000.0
2007-12-17 12:30:00,29.41,29.41,29.36,29.36,28200.0,16.6046,16.6046,16.5764,16.5764,28200.0
2007-12-17 12:35:00,29.36,29.37,29.34,29.36,34000.0,16.5764,16.5821,16.5651,16.5764,34000.0
2007-12-17 12:40:00,29.36,29.42,29.36,29.41,31000.0,16.5764,16.6103,16.5764,16.6046,31000.0
2007-12-17 12:45:00,29.41,29.47,29.4,29.47,39800.0,16.6046,16.6385,16.599,16.6385,39800.0
2007-12-17 12:50:00,29.47,29.49,29.46,29.49,24800.0,16.6385,16.6498,16.6329,16.6498,24800.0
2007-12-17 12:55:00,29.5,29.52,29.49,29.5,20000.0,16.6555,16.6667,16.6498,16.6555,20000.0
2007-12-17 13:00:00,29.5,29.5,29.47,29.47,34400.0,16.6555,16.6555,16.6385,16.6385,34400.0
2007-12-17 13:05:00,29.48,29.48,29.38,29.38,40000.0,16.6442,16.6442,16.5877,16.5877,40000.0
2007-12-17 13:10:00,29.38,29.39,29.33,29.34,32000.0,16.5877,16.5933,16.5595,16.5651,32000.0
2007-12-17 13:15:00,29.34,29.34,29.28,29.3,82400.0,16.5651,16.5651,16.5312,16.5425,82400.0
2007-12-17 13:20:00,29.3,29.37,29.3,29.36,43000.0,16.5425,16.5821,16.5425,16.5764,43000.0
2007-12-17 13:25:00,29.36,29.36,29.32,29.35,100000.0,16.5764,16.5764,16.5538,16.5708,100000.0
2007-12-17 13:30:00,29.35,29.4,29.34,29.35,150000.0,16.5708,16.599,16.5651,16.5708,150000.0
2007-12-17 13:35:00,29.35,29.4,29.34,29.34,76200.0,16.5708,16.599,16.5651,16.5651,76200.0
2007-12-17 13:40:00,29.34,29.38,29.34,29.35,58800.0,16.5651,16.5877,16.5651,16.5708,58800.0
2007-12-17 13:45:00,29.36,29.37,29.32,29.33,37000.0,16.5764,16.5821,16.5538,16.5595,37000.0
2007-12-17 13:50:00,29.33,29.34,29.3,29.33,19200.0,16.5595,16.5651,16.5425,16.5595,19200.0
2007-12-17 13:55:00,29.34,29.36,29.33,29.34,32800.0,16.5651,16.5764,16.5595,16.5651,32800.0
2007-12-17 14:00:00,29.33,29.36,29.33,29.35,31800.0,16.5595,16.5764,16.5595,16.5708,31800.0
2007-12-17 14:05:00,29.36,29.38,29.34,29.36,36400.0,16.5764,16.5877,16.5651,16.5764,36400.0
2007-12-17 14:10:00,29.35,29.36,29.34,29.34,24800.0,16.5708,16.5764,16.5651,16.5651,24800.0
2007-12-17 14:15:00,29.34,29.36,29.31,29.33,52600.0,16.5651,16.5764,16.5482,16.5595,52600.0
2007-12-17 14:20:00,29.33,29.36,29.33,29.33,48000.0,16.5595,16.5764,16.5595,16.5595,48000.0
2007-12-17 14:25:00,29.34,29.35,29.33,29.34,21400.0,16.5651,16.5708,16.5595,16.5651,21400.0
2007-12-17 14:30:00,29.34,29.38,29.34,29.37,33200.0,16.5651,16.5877,16.5651,16.5821,33200.0
2007-12-17 14:35:00,29.38,29.4,29.37,29.39,29200.0,16.5877,16.599,16.5821,16.5933,29200.0
2007-12-17 14:40:00,29.39,29.4,29.38,29.38,34600.0,16.5933,16.599,16.5877,16.5877,34600.0
2007-12-17 14:45:00,29.38,29.4,29.36,29.37,40400.0,16.5877,16.599,16.5764,16.5821,40400.0
2007-12-17 14:50:00,29.38,29.38,29.36,29.36,29000.0,16.5877,16.5877,16.5764,16.5764,29000.0
2007-12-17 14:55:00,29.36,29.39,29.36,29.37,29000.0,16.5764,16.5933,16.5764,16.5821,29000.0
2007-12-17 15:00:00,29.37,29.37,29.34,29.34,38200.0,16.5821,16.5821,16.5651,16.5651,38200.0
2007-12-17 15:05:00,29.35,29.35,29.33,29.35,63600.0,16.5708,16.5708,16.5595,16.5708,63600.0
2007-12-17 15:10:00,29.35,29.36,29.34,29.35,38000.0,16.5708,16.5764,16.5651,16.5708,38000.0
2007-12-17 15:15:00,29.35,29.36,29.33,29.35,70600.0,16.5708,16.5764,16.5595,16.5708,70600.0
2007-12-17 15:20:00,29.35,29.35,29.32,29.34,57600.0,16.5708,16.5708,16.5538,16.5651,57600.0
2007-12-17 15:25:00,29.34,29.34,29.33,29.34,35200.0,16.5651,16.5651,16.5595,16.5651,35200.0
2007-12-17 15:30:00,29.34,29.35,29.33,29.35,68000.0,16.5651,16.5708,16.5595,16.5708,68000.0
2007-12-17 15:35:00,29.35,29.41,29.34,29.4,108000.0,16.5708,16.6046,16.5651,16.599,108000.0
2007-12-17 15:40:00,29.4,29.4,29.38,29.38,74200.0,16.599,16.599,16.5877,16.5877,74200.0
2007-12-17 15:45:00,29.38,29.38,29.33,29.34,74600.0,16.5877,16.5877,16.5595,16.5651,74600.0
2007-12-17 15:50:00,29.34,29.34,29.32,29.33,139400.0,16.5651,16.5651,16.5538,16.5595,139400.0
2007-12-17 15:55:00,29.33,29.35,29.33,29.34,173400.0,16.5595,16.5708,16.5595,16.5651,173400.0
2007-12-18 09:30:00,29.68,29.68,29.4,29.45,46800.0,16.7571,16.7571,16.599,16.6272,46800.0
2007-12-18 09:35:00,29.45,29.45,29.35,29.44,37000.0,16.6272,16.6272,16.5708,16.6216,37000.0
2007-12-18 09:40:00,29.43,29.53,29.43,29.48,100400.0,16.6159,16.6724,16.6159,16.6442,100400.0
2007-12-18 09:45:00,29.49,29.53,29.48,29.51,57800.0,16.6498,16.6724,16.6442,16.6611,57800.0
2007-12-18 09:50:00,29.5,29.52,29.48,29.51,58600.0,16.6555,16.6667,16.6442,16.6611,58600.0
2007-12-18 09:55:00,29.51,29.53,29.46,29.51,52200.0,16.6611,16.6724,16.6329,16.6611,52200.0
2007-12-18 10:00:00,29.52,29.55,29.5,29.54,36000.0,16.6667,16.6837,16.6555,16.678,36000.0
2007-12-18 10:05:00,29.54,29.54,29.5,29.5,53200.0,16.678,16.678,16.6555,16.6555,53200.0
2007-12-18 10:10:00,29.5,29.53,29.48,29.49,66600.0,16.6555,16.6724,16.6442,16.6498,66600.0
2007-12-18 10:15:00,29.49,29.53,29.49,29.52,53400.0,16.6498,16.6724,16.6498,16.6667,53400.0
2007-12-18 10:20:00,29.51,29.52,29.47,29.47,53400.0,16.6611,16.6667,16.6385,16.6385,53400.0
2007-12-18 10:25:00,29.47,29.51,29.47,29.49,41600.0,16.6385,16.6611,16.6385,16.6498,41600.0
2007-12-18 10:30:00,29.5,29.51,29.46,29.48,19000.0,16.6555,16.6611,16.6329,16.6442,19000.0
2007-12-18 10:35:00,29.47,29.49,29.45,29.46,35200.0,16.6385,16.6498,16.6272,16.6329,35200.0
2007-12-18 10:40:00,29.46,29.5,29.44,29.44,39600.0,16.6329,16.6555,16.6216,16.6216,39600.0
2007-12-18 10:45:00,29.45,29.45,29.42,29.44,31800.0,16.6272,16.6272,16.6103,16.6216,31800.0
2007-12-18 10:50:00,29.43,29.45,29.43,29.43,26600.0,16.6159,16.6272,16.6159,16.6159,26600.0
2007-12-18 10:55:00,29.43,29.48,29.42,29.45,65600.0,16.6159,16.6442,16.6103,16.6272,65600.0
2007-12-18 11:00:00,29.45,29.45,29.38,29.39,85800.0,16.6272,16.6272,16.5877,16.5933,85800.0
2007-12-18 11:05:00,29.38,29.43,29.37,29.41,22200.0,16.5877,16.6159,16.5821,16.6046,22200.0
2007-12-18 11:10:00,29.42,29.42,29.38,29.38,32200.0,16.6103,16.6103,16.5877,16.5877,32200.0
2007-12-18 11:15:00,29.39,29.39,29.35,29.37,32600.0,16.5933,16.5933,16.5708,16.5821,32600.0
2007-12-18 11:20:00,29.36,29.38,29.34,29.34,24200.0,16.5764,16.5877,16.5651,16.5651,24200.0
2007-12-18 11:25:00,29.34,29.42,29.34,29.4,39000.0,16.5651,16.6103,16.5651,16.599,39000.0
2007-12-18 11:30:00,29.4,29.4,29.34,29.36,55800.0,16.599,16.599,16.5651,16.5764,55800.0
2007-12-18 11:35:00,29.36,29.38,29.35,29.35,38000.0,16.5764,16.5877,16.5708,16.5708,38000.0
2007-12-18 11:40:00,29.35,29.36,29.34,29.35,25200.0,16.5708,16.5764,16.5651,16.5708,25200.0
2007-12-18 11:45:00,29.35,29.35,29.3,29.32,42600.0,16.5708,16.5708,16.5425,16.5538,42600.0
2007-12-18 11:50:00,29.32,29.35,29.32,29.32,24600.0,16.5538,16.5708,16.5538,16.5538,24600.0
2007-12-18 11:55:00,29.32,29.36,29.29,29.29,38200.0,16.5538,16.5764,16.5369,16.5369,38200.0
2007-12-18 12:00:00,29.29,29.29,29.22,29.26,69800.0,16.5369,16.5369,16.4974,16.52,69800.0
2007-12-18 12:05:00,29.25,29.29,29.24,29.29,42000.0,16.5143,16.5369,16.5087,16.5369,42000.0
2007-12-18 12:10:00,29.29,29.3,29.25,29.25,45000.0,16.5369,16.5425,16.5143,16.5143,45000.0
2007-12-18 12:15:00,29.26,29.33,29.25,29.3,49600.0,16.52,16.5595,16.5143,16.5425,49600.0
2007-12-18 12:20:00,29.3,29.32,29.29,29.29,38600.0,16.5425,16.5538,16.5369,16.5369,38600.0
2007-12-18 12:25:00,29.29,29.31,29.25,29.31,82200.0,16.5369,16.5482,16.5143,16.5482,82200.0
2007-12-18 12:30:00,29.31,29.33,29.29,29.33,53800.0,16.5482,16.5595,16.5369,16.5595,53800.0
2007-12-18 12:35:00,29.33,29.36,29.33,29.34,24800.0,16.5595,16.5764,16.5595,16.5651,24800.0
2007-12-18 12:40:00,29.34,29.37,29.31,29.36,61200.0,16.5651,16.5821,16.5482,16.5764,61200.0
2007-12-18 12:45:00,29.36,29.4,29.35,29.39,32800.0,16.5764,16.599,16.5708,16.5933,32800.0
2007-12-18 12:50:00,29.4,29.4,29.38,29.39,15600.0,16.599,16.599,16.5877,16.5933,15600.0
2007-12-18 12:55:00,29.39,29.4,29.39,29.39,24600.0,16.5933,16.599,16.5933,16.5933,24600.0
2007-12-18 13:00:00,29.39,29.4,29.36,29.38,38600.0,16.5933,16.599,16.5764,16.5877,38600.0
2007-12-18 13:05:00,29.36,29.38,29.36,29.38,18000.0,16.5764,16.5877,16.5764,16.5877,18000.0
2007-12-18 13:10:00,29.38,29.4,29.37,29.39,29600.0,16.5877,16.599,16.5821,16.5933,29600.0
2007-12-18 13:15:00,29.4,29.4,29.37,29.37,33200.0,16.599,16.599,16.5821,16.5821,33200.0
2007-12-18 13:20:00,29.38,29.41,29.38,29.41,88000.0,16.5877,16.6046,16.5877,16.6046,88000.0
2007-12-18 13:25:00,29.41,29.45,29.4,29.45,38800.0,16.6046,16.6272,16.599,16.6272,38800.0
2007-12-18 13:30:00,29.45,29.57,29.44,29.57,48200.0,16.6272,16.695,16.6216,16.695,48200.0
2007-12-18 13:35:00,29.57,29.57,29.49,29.49,58800.0,16.695,16.695,16.6498,16.6498,58800.0
2007-12-18 13:40:00,29.49,29.49,29.45,29.46,71800.0,16.6498,16.6498,16.6272,16.6329,71800.0
2007-12-18 13:45:00,29.46,29.51,29.45,29.5,38400.0,16.6329,16.6611,16.6272,16.6555,38400.0
2007-12-18 13:50:00,29.5,29.51,29.47,29.47,33800.0,16.6555,16.6611,16.6385,16.6385,33800.0
2007-12-18 13:55:00,29.48,29.49,29.46,29.48,25600.0,16.6442,16.6498,16.6329,16.6442,25600.0
2007-12-18 14:00:00,29.48,29.52,29.47,29.48,30800.0,16.6442,16.6667,16.6385,16.6442,30800.0
2007-12-18 14:05:00,29.48,29.54,29.46,29.53,43600.0,16.6442,16.678,16.6329,16.6724,43600.0
2007-12-18 14:10:00,29.54,29.54,29.46,29.48,56400.0,16.678,16.678,16.6329,16.6442,56400.0
2007-12-18 14:15:00,29.48,29.5,29.48,29.49,41600.0,16.6442,16.6555,16.6442,16.6498,41600.0
2007-12-18 14:20:00,29.48,29.49,29.44,29.45,52600.0,16.6442,16.6498,16.6216,16.6272,52600.0
2007-12-18 14:25:00,29.45,29.48,29.44,29.46,36600.0,16.6272,16.6442,16.6216,16.6329,36600.0
2007-12-18 14:30:00,29.47,29.48,29.45,29.47,49200.0,16.6385,16.6442,16.6272,16.6385,49200.0
2007-12-18 14:35:00,29.47,29.48,29.43,29.46,40400.0,16.6385,16.6442,16.6159,16.6329,40400.0
2007-12-18 14:40:00,29.46,29.46,29.41,29.42,39600.0,16.6329,16.6329,16.6046,16.6103,39600.0
2007-12-18 14:45:00,29.42,29.43,29.38,29.39,45000.0,16.6103,16.6159,16.5877,16.5933,45000.0
2007-12-18 14:50:00,29.39,29.42,29.39,29.41,23800.0,16.5933,16.6103,16.5933,16.6046,23800.0
2007-12-18 14:55:00,29.4,29.43,29.4,29.41,30000.0,16.599,16.6159,16.599,16.6046,30000.0
2007-12-18 15:00:00,29.41,29.45,29.4,29.43,37000.0,16.6046,16.6272,16.599,16.6159,37000.0
2007-12-18 15:05:00,29.43,29.46,29.43,29.43,41600.0,16.6159,16.6329,16.6159,16.6159,41600.0
2007-12-18 15:10:00,29.43,29.45,29.42,29.43,30400.0,16.6159,16.6272,16.6103,16.6159,30400.0
2007-12-18 15:15:00,29.43,29.5,29.43,29.49,45600.0,16.6159,16.6555,16.6159,16.6498,45600.0
2007-12-18 15:20:00,29.48,29.5,29.46,29.47,44000.0,16.6442,16.6555,16.6329,16.6385,44000.0
2007-12-18 15:25:00,29.47,29.5,29.46,29.49,46800.0,16.6385,16.6555,16.6329,16.6498,46800.0
2007-12-18 15:30:00,29.49,29.55,29.48,29.54,98600.0,16.6498,16.6837,16.6442,16.678,98600.0
2007-12-18 15:35:00,29.54,29.57,29.5,29.56,76800.0,16.678,16.695,16.6555,16.6893,76800.0
2007-12-18 15:40:00,29.57,29.6,29.56,29.59,88600.0,16.695,16.7119,16.6893,16.7063,88600.0
2007-12-18 15:45:00,29.59,29.6,29.53,29.54,61000.0,16.7063,16.7119,16.6724,16.678,61000.0
2007-12-18 15:50:00,29.54,29.54,29.48,29.48,69600.0,16.678,16.678,16.6442,16.6442,69600.0
2007-12-18 15:55:00,29.48,29.5,29.45,29.45,116800.0,16.6442,16.6555,16.6272,16.6272,116800.0
2007-12-19 09:30:00,29.75,29.75,28.7,29.54,266800.0,16.7966,16.7966,16.2038,16.678,266800.0
2007-12-19 09:35:00,29.54,29.55,29.38,29.39,76000.0,16.678,16.6837,16.5877,16.5933,76000.0
2007-12-19 09:40:00,29.38,29.43,29.35,29.39,42200.0,16.5877,16.6159,16.5708,16.5933,42200.0
2007-12-19 09:45:00,29.39,29.44,29.28,29.33,92400.0,16.5933,16.6216,16.5312,16.5595,92400.0
2007-12-19 09:50:00,29.32,29.38,29.23,29.36,123800.0,16.5538,16.5877,16.503,16.5764,123800.0
2007-12-19 09:55:00,29.37,29.45,29.36,29.36,102000.0,16.5821,16.6272,16.5764,16.5764,102000.0
2007-12-19 10:00:00,29.36,29.38,29.23,29.24,123000.0,16.5764,16.5877,16.503,16.5087,123000.0
2007-12-19 10:05:00,29.25,29.25,29.12,29.13,201800.0,16.5143,16.5143,16.4409,16.4466,201800.0
2007-12-19 10:10:00,29.13,29.14,29.05,29.14,114400.0,16.4466,16.4522,16.4014,16.4522,114400.0
2007-12-19 10:15:00,29.12,29.14,29.0,29.0,106800.0,16.4409,16.4522,16.3732,16.3732,106800.0
2007-12-19 10:20:00,29.02,29.02,28.93,28.95,168200.0,16.3844,16.3844,16.3336,16.3449,168200.0
2007-12-19 10:25:00,28.95,28.98,28.86,28.89,152600.0,16.3449,16.3619,16.2941,16.3111,152600.0
2007-12-19 10:30:00,28.89,29.0,28.89,29.0,136000.0,16.3111,16.3732,16.3111,16.3732,136000.0
2007-12-19 10:35:00,29.0,29.09,28.99,29.08,126200.0,16.3732,16.424,16.3675,16.4183,126200.0
2007-12-19 10:40:00,29.09,29.1,29.01,29.01,56600.0,16.424,16.4296,16.3788,16.3788,56600.0
2007-12-19 10:45:00,29.01,29.05,29.01,29.03,56600.0,16.3788,16.4014,16.3788,16.3901,56600.0
2007-12-19 10:50:00,29.03,29.04,29.03,29.03,36000.0,16.3901,16.3957,16.3901,16.3901,36000.0
2007-12-19 10:55:00,29.03,29.04,29.02,29.04,28400.0,16.3901,16.3957,16.3844,16.3957,28400.0
2007-12-19 11:00:00,29.03,29.15,29.03,29.09,119800.0,16.3901,16.4578,16.3901,16.424,119800.0
2007-12-19 11:05:00,29.08,29.1,29.02,29.02,64000.0,16.4183,16.4296,16.3844,16.3844,64000.0
2007-12-19 11:10:00,29.02,29.06,28.93,28.95,70600.0,16.3844,16.407,16.3336,16.3449,70600.0
2007-12-19 11:15:00,28.94,29.01,28.93,29.0,37000.0,16.3393,16.3788,16.3336,16.3732,37000.0
2007-12-19 11:20:00,29.01,29.02,28.86,28.9,123000.0,16.3788,16.3844,16.2941,16.3167,123000.0
2007-12-19 11:25:00,28.9,28.91,28.82,28.82,76000.0,16.3167,16.3223,16.2715,16.2715,76000.0
2007-12-19 11:30:00,28.82,28.94,28.79,28.89,90000.0,16.2715,16.3393,16.2546,16.3111,90000.0
2007-12-19 11:35:00,28.89,29.0,28.86,28.88,78000.0,16.3111,16.3732,16.2941,16.3054,78000.0
2007-12-19 11:40:00,28.88,28.95,28.88,28.92,43400.0,16.3054,16.3449,16.3054,16.328,43400.0
2007-12-19 11:45:00,28.92,28.93,28.88,28.91,38800.0,16.328,16.3336,16.3054,16.3223,38800.0
2007-12-19 11:50:00,28.91,28.92,28.86,28.91,72200.0,16.3223,16.328,16.2941,16.3223,72200.0
2007-12-19 11:55:00,28.91,28.92,28.84,28.86,52800.0,16.3223,16.328,16.2828,16.2941,52800.0
2007-12-19 12:00:00,28.86,28.91,28.86,28.88,38200.0,16.2941,16.3223,16.2941,16.3054,38200.0
2007-12-19 12:05:00,28.88,28.9,28.86,28.9,25600.0,16.3054,16.3167,16.2941,16.3167,25600.0
2007-12-19 12:10:00,28.9,28.93,28.9,28.92,47400.0,16.3167,16.3336,16.3167,16.328,47400.0
2007-12-19 12:15:00,28.92,28.93,28.89,28.93,36800.0,16.328,16.3336,16.3111,16.3336,36800.0
2007-12-19 12:20:00,28.92,28.96,28.92,28.96,61000.0,16.328,16.3506,16.328,16.3506,61000.0
2007-12-19 12:25:00,28.95,28.99,28.95,28.98,22200.0,16.3449,16.3675,16.3449,16.3619,22200.0
2007-12-19 12:30:00,28.98,29.05,28.97,29.03,88200.0,16.3619,16.4014,16.3562,16.3901,88200.0
2007-12-19 12:35:00,29.03,29.05,28.98,28.98,42400.0,16.3901,16.4014,16.3619,16.3619,42400.0
2007-12-19 12:40:00,28.99,29.04,28.98,29.01,35200.0,16.3675,16.3957,16.3619,16.3788,35200.0
2007-12-19 12:45:00,29.02,29.05,29.0,29.04,50400.0,16.3844,16.4014,16.3732,16.3957,50400.0
2007-12-19 12:50:00,29.05,29.08,29.03,29.06,34400.0,16.4014,16.4183,16.3901,16.407,34400.0
2007-12-19 12:55:00,29.06,29.06,28.99,29.04,61200.0,16.407,16.407,16.3675,16.3957,61200.0
2007-12-19 13:00:00,29.06,29.06,28.99,29.04,51800.0,16.407,16.407,16.3675,16.3957,51800.0
2007-12-19 13:05:00,29.04,29.05,29.0,29.0,46000.0,16.3957,16.4014,16.3732,16.3732,46000.0
2007-12-19 13:10:00,29.0,29.08,28.98,29.02,61600.0,16.3732,16.4183,16.3619,16.3844,61600.0
2007-12-19 13:15:00,29.02,29.04,28.99,28.99,21200.0,16.3844,16.3957,16.3675,16.3675,21200.0
2007-12-19 13:20:00,28.99,28.99,28.98,28.98,16800.0,16.3675,16.3675,16.3619,16.3619,16800.0
2007-12-19 13:25:00,28.98,29.0,28.98,28.99,19600.0,16.3619,16.3732,16.3619,16.3675,19600.0
2007-12-19 13:30:00,28.99,29.04,28.99,29.0,16400.0,16.3675,16.3957,16.3675,16.3732,16400.0
2007-12-19 13:35:00,29.0,29.02,28.99,29.02,23200.0,16.3732,16.3844,16.3675,16.3844,23200.0
2007-12-19 13:40:00,29.02,29.04,29.0,29.04,20200.0,16.3844,16.3957,16.3732,16.3957,20200.0
2007-12-19 13:45:00,29.04,29.04,28.98,29.02,60800.0,16.3957,16.3957,16.3619,16.3844,60800.0
2007-12-19 13:50:00,29.02,29.03,29.0,29.02,9800.0,16.3844,16.3901,16.3732,16.3844,9800.0
2007-12-19 13:55:00,29.03,29.04,29.02,29.04,13800.0,16.3901,16.3957,16.3844,16.3957,13800.0
2007-12-19 14:00:00,29.03,29.05,29.03,29.04,33600.0,16.3901,16.4014,16.3901,16.3957,33600.0
2007-12-19 14:05:00,29.04,29.05,29.03,29.04,61600.0,16.3957,16.4014,16.3901,16.3957,61600.0
2007-12-19 14:10:00,29.05,29.13,29.03,29.11,69000.0,16.4014,16.4466,16.3901,16.4353,69000.0
2007-12-19 14:15:00,29.12,29.16,29.11,29.13,85400.0,16.4409,16.4635,16.4353,16.4466,85400.0
2007-12-19 14:20:00,29.13,29.14,29.12,29.13,39600.0,16.4466,16.4522,16.4409,16.4466,39600.0
2007-12-19 14:25:00,29.13,29.17,29.11,29.13,51000.0,16.4466,16.4691,16.4353,16.4466,51000.0
2007-12-19 14:30:00,29.14,29.17,29.13,29.15,45600.0,16.4522,16.4691,16.4466,16.4578,45600.0
2007-12-19 14:35:00,29.15,29.17,29.14,29.14,37400.0,16.4578,16.4691,16.4522,16.4522,37400.0
2007-12-19 14:40:00,29.14,29.15,29.1,29.13,30400.0,16.4522,16.4578,16.4296,16.4466,30400.0
2007-12-19 14:45:00,29.14,29.18,29.13,29.18,44200.0,16.4522,16.4748,16.4466,16.4748,44200.0
2007-12-19 14:50:00,29.19,29.2,29.18,29.18,44400.0,16.4804,16.4861,16.4748,16.4748,44400.0
2007-12-19 14:55:00,29.18,29.18,29.14,29.14,46600.0,16.4748,16.4748,16.4522,16.4522,46600.0
2007-12-19 15:00:00,29.14,29.14,29.11,29.13,90600.0,16.4522,16.4522,16.4353,16.4466,90600.0
2007-12-19 15:05:00,29.13,29.13,29.11,29.11,40800.0,16.4466,16.4466,16.4353,16.4353,40800.0
2007-12-19 15:10:00,29.11,29.13,29.11,29.11,25800.0,16.4353,16.4466,16.4353,16.4353,25800.0
2007-12-19 15:15:00,29.11,29.13,29.11,29.13,24800.0,16.4353,16.4466,16.4353,16.4466,24800.0
2007-12-19 15:20:00,29.13,29.13,29.05,29.06,74400.0,16.4466,16.4466,16.4014,16.407,74400.0
2007-12-19 15:25:00,29.06,29.07,29.05,29.07,50200.0,16.407,16.4127,16.4014,16.4127,50200.0
2007-12-19 15:30:00,29.06,29.08,29.05,29.08,48400.0,16.407,16.4183,16.4014,16.4183,48400.0
2007-12-19 15:35:00,29.07,29.11,29.07,29.11,55200.0,16.4127,16.4353,16.4127,16.4353,55200.0
2007-12-19 15:40:00,29.11,29.11,29.07,29.08,69000.0,16.4353,16.4353,16.4127,16.4183,69000.0
2007-12-19 15:45:00,29.07,29.08,29.05,29.07,58800.0,16.4127,16.4183,16.4014,16.4127,58800.0
2007-12-19 15:50:00,29.07,29.07,29.02,29.03,148600.0,16.4127,16.4127,16.3844,16.3901,148600.0
2007-12-19 15:55:00,29.03,29.05,29.0,29.0,272200.0,16.3901,16.4014,16.3732,16.3732,272200.0
2007-12-20 09:30:00,29.15,29.26,28.88,29.05,130200.0,16.4578,16.52,16.3054,16.4014,130200.0
2007-12-20 09:35:00,29.05,29.11,29.0,29.04,47600.0,16.4014,16.4353,16.3732,16.3957,47600.0
2007-12-20 09:40:00,29.04,29.08,29.02,29.02,211000.0,16.3957,16.4183,16.3844,16.3844,211000.0
2007-12-20 09:45:00,29.02,29.08,29.02,29.05,102000.0,16.3844,16.4183,16.3844,16.4014,102000.0
2007-12-20 09:50:00,29.05,29.06,29.01,29.03,67800.0,16.4014,16.407,16.3788,16.3901,67800.0
2007-12-20 09:55:00,29.02,29.04,28.97,28.98,51000.0,16.3844,16.3957,16.3562,16.3619,51000.0
2007-12-20 10:00:00,28.98,29.0,28.96,28.96,78800.0,16.3619,16.3732,16.3506,16.3506,78800.0
2007-12-20 10:05:00,28.96,28.98,28.95,28.97,89400.0,16.3506,16.3619,16.3449,16.3562,89400.0
2007-12-20 10:10:00,28.96,29.0,28.95,29.0,50800.0,16.3506,16.3732,16.3449,16.3732,50800.0
2007-12-20 10:15:00,29.0,29.03,29.0,29.02,59200.0,16.3732,16.3901,16.3732,16.3844,59200.0
2007-12-20 10:20:00,29.02,29.07,29.02,29.03,38800.0,16.3844,16.4127,16.3844,16.3901,38800.0
2007-12-20 10:25:00,29.03,29.07,29.02,29.06,36200.0,16.3901,16.4127,16.3844,16.407,36200.0
2007-12-20 10:30:00,29.05,29.08,29.04,29.05,32000.0,16.4014,16.4183,16.3957,16.4014,32000.0
2007-12-20 10:35:00,29.05,29.09,29.04,29.08,25800.0,16.4014,16.424,16.3957,16.4183,25800.0
2007-12-20 10:40:00,29.07,29.15,29.07,29.15,36200.0,16.4127,16.4578,16.4127,16.4578,36200.0
2007-12-20 10:45:00,29.15,29.15,29.1,29.14,35400.0,16.4578,16.4578,16.4296,16.4522,35400.0
2007-12-20 10:50:00,29.13,29.14,29.11,29.11,23000.0,16.4466,16.4522,16.4353,16.4353,23000.0
2007-12-20 10:55:00,29.11,29.13,28.99,29.0,55600.0,16.4353,16.4466,16.3675,16.3732,55600.0
2007-12-20 11:00:00,29.0,29.03,28.99,29.02,29800.0,16.3732,16.3901,16.3675,16.3844,29800.0
2007-12-20 11:05:00,29.02,29.07,29.0,29.07,17200.0,16.3844,16.4127,16.3732,16.4127,17200.0
2007-12-20 11:10:00,29.07,29.08,29.05,29.07,19600.0,16.4127,16.4183,16.4014,16.4127,19600.0
2007-12-20 11:15:00,29.06,29.11,28.98,28.98,43000.0,16.407,16.4353,16.3619,16.3619,43000.0
2007-12-20 11:20:00,28.99,29.01,28.96,28.97,63600.0,16.3675,16.3788,16.3506,16.3562,63600.0
2007-12-20 11:25:00,28.96,29.01,28.96,29.0,36800.0,16.3506,16.3788,16.3506,16.3732,36800.0
2007-12-20 11:30:00,29.0,29.03,28.99,29.0,22600.0,16.3732,16.3901,16.3675,16.3732,22600.0
2007-12-20 11:35:00,29.0,29.02,29.0,29.01,17600.0,16.3732,16.3844,16.3732,16.3788,17600.0
2007-12-20 11:40:00,29.02,29.03,29.0,29.01,38000.0,16.3844,16.3901,16.3732,16.3788,38000.0
2007-12-20 11:45:00,29.01,29.03,28.97,28.98,49400.0,16.3788,16.3901,16.3562,16.3619,49400.0
2007-12-20 11:50:00,28.98,28.98,28.88,28.88,101200.0,16.3619,16.3619,16.3054,16.3054,101200.0
2007-12-20 11:55:00,28.88,28.96,28.88,28.95,58000.0,16.3054,16.3506,16.3054,16.3449,58000.0
2007-12-20 12:00:00,28.95,28.99,28.93,28.98,43600.0,16.3449,16.3675,16.3336,16.3619,43600.0
2007-12-20 12:05:00,28.97,29.05,28.96,29.05,36000.0,16.3562,16.4014,16.3506,16.4014,36000.0
2007-12-20 12:10:00,29.04,29.05,29.0,29.0,38000.0,16.3957,16.4014,16.3732,16.3732,38000.0
2007-12-20 12:15:00,28.98,29.01,28.97,29.0,37800.0,16.3619,16.3788,16.3562,16.3732,37800.0
2007-12-20 12:20:00,29.0,29.06,29.0,29.05,30800.0,16.3732,16.407,16.3732,16.4014,30800.0
2007-12-20 12:25:00,29.05,29.07,28.99,29.01,44000.0,16.4014,16.4127,16.3675,16.3788,44000.0
2007-12-20 12:30:00,29.02,29.02,28.99,29.0,29000.0,16.3844,16.3844,16.3675,16.3732,29000.0
2007-12-20 12:35:00,29.0,29.03,29.0,29.01,24400.0,16.3732,16.3901,16.3732,16.3788,24400.0
2007-12-20 12:40:00,29.01,29.02,29.0,29.0,34000.0,16.3788,16.3844,16.3732,16.3732,34000.0
2007-12-20 12:45:00,29.0,29.0,28.96,28.98,39000.0,16.3732,16.3732,16.3506,16.3619,39000.0
2007-12-20 12:50:00,28.98,28.99,28.97,28.99,35000.0,16.3619,16.3675,16.3562,16.3675,35000.0
2007-12-20 12:55:00,28.99,29.0,28.98,29.0,25400.0,16.3675,16.3732,16.3619,16.3732,25400.0
2007-12-20 13:00:00,28.99,29.0,28.99,29.0,31000.0,16.3675,16.3732,16.3675,16.3732,31000.0
2007-12-20 13:05:00,29.0,29.02,28.99,28.99,61400.0,16.3732,16.3844,16.3675,16.3675,61400.0
2007-12-20 13:10:00,28.98,28.99,28.98,28.99,33200.0,16.3619,16.3675,16.3619,16.3675,33200.0
2007-12-20 13:15:00,28.99,29.0,28.98,28.99,40200.0,16.3675,16.3732,16.3619,16.3675,40200.0
2007-12-20 13:20:00,28.99,29.02,28.99,29.0,67600.0,16.3675,16.3844,16.3675,16.3732,67600.0
2007-12-20 13:25:00,29.0,29.02,28.98,28.98,47000.0,16.3732,16.3844,16.3619,16.3619,47000.0
2007-12-20 13:30:00,28.98,29.0,28.97,29.0,26600.0,16.3619,16.3732,16.3562,16.3732,26600.0
2007-12-20 13:35:00,28.99,29.0,28.98,28.99,25600.0,16.3675,16.3732,16.3619,16.3675,25600.0
2007-12-20 13:40:00,28.99,28.99,28.96,28.96,76200.0,16.3675,16.3675,16.3506,16.3506,76200.0
2007-12-20 13:45:00,28.95,28.96,28.94,28.95,21400.0,16.3449,16.3506,16.3393,16.3449,21400.0
2007-12-20 13:50:00,28.95,29.0,28.94,28.99,63600.0,16.3449,16.3732,16.3393,16.3675,63600.0
2007-12-20 13:55:00,29.0,29.0,28.96,28.97,30000.0,16.3732,16.3732,16.3506,16.3562,30000.0
2007-12-20 14:00:00,28.96,28.96,28.91,28.91,59400.0,16.3506,16.3506,16.3223,16.3223,59400.0
2007-12-20 14:05:00,28.92,28.92,28.89,28.9,73200.0,16.328,16.328,16.3111,16.3167,73200.0
2007-12-20 14:10:00,28.9,28.91,28.88,28.89,80400.0,16.3167,16.3223,16.3054,16.3111,80400.0
2007-12-20 14:15:00,28.9,28.94,28.89,28.93,38600.0,16.3167,16.3393,16.3111,16.3336,38600.0
2007-12-20 14:20:00,28.93,28.95,28.89,28.9,46000.0,16.3336,16.3449,16.3111,16.3167,46000.0
2007-12-20 14:25:00,28.9,28.93,28.89,28.92,37400.0,16.3167,16.3336,16.3111,16.328,37400.0
2007-12-20 14:30:00,28.92,28.99,28.92,28.98,73200.0,16.328,16.3675,16.328,16.3619,73200.0
2007-12-20 14:35:00,28.98,29.02,28.97,29.0,43200.0,16.3619,16.3844,16.3562,16.3732,43200.0
2007-12-20 14:40:00,29.0,29.03,29.0,29.01,26600.0,16.3732,16.3901,16.3732,16.3788,26600.0
2007-12-20 14:45:00,29.01,29.02,28.99,28.99,22000.0,16.3788,16.3844,16.3675,16.3675,22000.0
2007-12-20 14:50:00,28.99,29.0,28.9,28.9,42400.0,16.3675,16.3732,16.3167,16.3167,42400.0
2007-12-20 14:55:00,28.9,28.9,28.86,28.88,51200.0,16.3167,16.3167,16.2941,16.3054,51200.0
2007-12-20 15:00:00,28.86,28.88,28.86,28.86,41000.0,16.2941,16.3054,16.2941,16.2941,41000.0
2007-12-20 15:05:00,28.86,28.87,28.85,28.86,40400.0,16.2941,16.2998,16.2885,16.2941,40400.0
2007-12-20 15:10:00,28.86,28.88,28.86,28.86,111200.0,16.2941,16.3054,16.2941,16.2941,111200.0
2007-12-20 15:15:00,28.86,28.88,28.82,28.82,71600.0,16.2941,16.3054,16.2715,16.2715,71600.0
2007-12-20 15:20:00,28.83,28.9,28.81,28.89,47000.0,16.2772,16.3167,16.2659,16.3111,47000.0
2007-12-20 15:25:00,28.89,28.93,28.89,28.92,49000.0,16.3111,16.3336,16.3111,16.328,49000.0
2007-12-20 15:30:00,28.92,28.92,28.86,28.86,68400.0,16.328,16.328,16.2941,16.2941,68400.0
2007-12-20 15:35:00,28.85,28.89,28.85,28.89,35800.0,16.2885,16.3111,16.2885,16.3111,35800.0
2007-12-20 15:40:00,28.89,28.91,28.88,28.88,85400.0,16.3111,16.3223,16.3054,16.3054,85400.0
2007-12-20 15:45:00,28.88,28.89,28.86,28.89,111200.0,16.3054,16.3111,16.2941,16.3111,111200.0
2007-12-20 15:50:00,28.89,28.89,28.86,28.88,141800.0,16.3111,16.3111,16.2941,16.3054,141800.0
2007-12-20 15:55:00,28.88,28.9,28.84,28.86,254600.0,16.3054,16.3167,16.2828,16.2941,254600.0
2007-12-21 09:30:00,29.11,29.22,29.11,29.14,1219000.0,16.4353,16.4974,16.4353,16.4522,1219000.0
2007-12-21 09:35:00,29.11,29.11,28.98,29.06,129400.0,16.4353,16.4353,16.3619,16.407,129400.0
2007-12-21 09:40:00,29.06,29.08,28.98,29.07,72400.0,16.407,16.4183,16.3619,16.4127,72400.0
2007-12-21 09:45:00,29.08,29.14,29.04,29.06,75800.0,16.4183,16.4522,16.3957,16.407,75800.0
2007-12-21 09:50:00,29.05,29.13,29.04,29.11,72200.0,16.4014,16.4466,16.3957,16.4353,72200.0
2007-12-21 09:55:00,29.11,29.2,29.1,29.19,65200.0,16.4353,16.4861,16.4296,16.4804,65200.0
2007-12-21 10:00:00,29.2,29.24,29.2,29.24,50800.0,16.4861,16.5087,16.4861,16.5087,50800.0
2007-12-21 10:05:00,29.24,29.25,29.2,29.25,28400.0,16.5087,16.5143,16.4861,16.5143,28400.0
2007-12-21 10:10:00,29.24,29.31,29.24,29.29,32000.0,16.5087,16.5482,16.5087,16.5369,32000.0
2007-12-21 10:15:00,29.29,29.33,29.25,29.25,55200.0,16.5369,16.5595,16.5143,16.5143,55200.0
2007-12-21 10:20:00,29.25,29.25,29.2,29.22,28000.0,16.5143,16.5143,16.4861,16.4974,28000.0
2007-12-21 10:25:00,29.21,29.21,29.17,29.17,30000.0,16.4917,16.4917,16.4691,16.4691,30000.0
2007-12-21 10:30:00,29.17,29.17,29.13,29.14,40200.0,16.4691,16.4691,16.4466,16.4522,40200.0
2007-12-21 10:35:00,29.14,29.15,29.13,29.14,26600.0,16.4522,16.4578,16.4466,16.4522,26600.0
2007-12-21 10:40:00,29.14,29.15,29.13,29.14,28400.0,16.4522,16.4578,16.4466,16.4522,28400.0
2007-12-21 10:45:00,29.14,29.15,29.11,29.11,29400.0,16.4522,16.4578,16.4353,16.4353,29400.0
2007-12-21 10:50:00,29.11,29.11,29.08,29.08,33600.0,16.4353,16.4353,16.4183,16.4183,33600.0
2007-12-21 10:55:00,29.07,29.08,29.07,29.07,18000.0,16.4127,16.4183,16.4127,16.4127,18000.0
2007-12-21 11:00:00,29.07,29.07,29.04,29.05,26800.0,16.4127,16.4127,16.3957,16.4014,26800.0
2007-12-21 11:05:00,29.05,29.07,29.05,29.05,40200.0,16.4014,16.4127,16.4014,16.4014,40200.0
2007-12-21 11:10:00,29.05,29.07,29.05,29.05,50600.0,16.4014,16.4127,16.4014,16.4014,50600.0
2007-12-21 11:15:00,29.05,29.08,29.05,29.07,43200.0,16.4014,16.4183,16.4014,16.4127,43200.0
2007-12-21 11:20:00,29.07,29.09,29.06,29.07,35000.0,16.4127,16.424,16.407,16.4127,35000.0
2007-12-21 11:25:00,29.07,29.09,29.07,29.09,24600.0,16.4127,16.424,16.4127,16.424,24600.0
2007-12-21 11:30:00,29.09,29.1,29.07,29.1,31800.0,16.424,16.4296,16.4127,16.4296,31800.0
2007-12-21 11:35:00,29.1,29.1,29.08,29.09,38600.0,16.4296,16.4296,16.4183,16.424,38600.0
2007-12-21 11:40:00,29.1,29.1,29.09,29.1,33400.0,16.4296,16.4296,16.424,16.4296,33400.0
2007-12-21 11:45:00,29.09,29.11,29.09,29.09,46000.0,16.424,16.4353,16.424,16.424,46000.0
2007-12-21 11:50:00,29.1,29.11,29.09,29.09,47000.0,16.4296,16.4353,16.424,16.424,47000.0
2007-12-21 11:55:00,29.1,29.12,29.09,29.11,32600.0,16.4296,16.4409,16.424,16.4353,32600.0
2007-12-21 12:00:00,29.11,29.13,29.1,29.11,30800.0,16.4353,16.4466,16.4296,16.4353,30800.0
2007-12-21 12:05:00,29.11,29.11,29.1,29.1,30800.0,16.4353,16.4353,16.4296,16.4296,30800.0
2007-12-21 12:10:00,29.1,29.1,29.07,29.07,32200.0,16.4296,16.4296,16.4127,16.4127,32200.0
2007-12-21 12:15:00,29.07,29.09,29.07,29.07,33800.0,16.4127,16.424,16.4127,16.4127,33800.0
2007-12-21 12:20:00,29.08,29.09,29.07,29.08,38400.0,16.4183,16.424,16.4127,16.4183,38400.0
2007-12-21 12:25:00,29.08,29.08,29.07,29.07,21800.0,16.4183,16.4183,16.4127,16.4127,21800.0
2007-12-21 12:30:00,29.08,29.08,29.07,29.08,11400.0,16.4183,16.4183,16.4127,16.4183,11400.0
2007-12-21 12:35:00,29.08,29.08,29.07,29.07,36200.0,16.4183,16.4183,16.4127,16.4127,36200.0
2007-12-21 12:40:00,29.08,29.09,29.08,29.08,28000.0,16.4183,16.424,16.4183,16.4183,28000.0
2007-12-21 12:45:00,29.08,29.08,29.06,29.07,21000.0,16.4183,16.4183,16.407,16.4127,21000.0
2007-12-21 12:50:00,29.07,29.08,29.03,29.05,29200.0,16.4127,16.4183,16.3901,16.4014,29200.0
2007-12-21 12:55:00,29.05,29.05,29.03,29.03,19200.0,16.4014,16.4014,16.3901,16.3901,19200.0
2007-12-21 13:00:00,29.03,29.04,29.03,29.04,20400.0,16.3901,16.3957,16.3901,16.3957,20400.0
2007-12-21 13:05:00,29.04,29.07,29.04,29.06,28200.0,16.3957,16.4127,16.3957,16.407,28200.0
2007-12-21 13:10:00,29.06,29.07,29.06,29.06,17200.0,16.407,16.4127,16.407,16.407,17200.0
2007-12-21 13:15:00,29.06,29.07,29.06,29.07,16800.0,16.407,16.4127,16.407,16.4127,16800.0
2007-12-21 13:20:00,29.07,29.07,29.04,29.05,21000.0,16.4127,16.4127,16.3957,16.4014,21000.0
2007-12-21 13:25:00,29.05,29.06,29.05,29.05,12600.0,16.4014,16.407,16.4014,16.4014,12600.0
2007-12-21 13:30:00,29.05,29.05,29.05,29.05,31600.0,16.4014,16.4014,16.4014,16.4014,31600.0
2007-12-21 13:35:00,29.05,29.05,29.05,29.05,26800.0,16.4014,16.4014,16.4014,16.4014,26800.0
2007-12-21 13:40:00,29.05,29.05,29.05,29.05,21400.0,16.4014,16.4014,16.4014,16.4014,21400.0
2007-12-21 13:45:00,29.05,29.05,29.05,29.05,11400.0,16.4014,16.4014,16.4014,16.4014,11400.0
2007-12-21 13:50:00,29.05,29.05,29.04,29.04,20400.0,16.4014,16.4014,16.3957,16.3957,20400.0
2007-12-21 13:55:00,29.04,29.05,29.04,29.05,18000.0,16.3957,16.4014,16.3957,16.4014,18000.0
2007-12-21 14:00:00,29.05,29.05,29.04,29.05,21400.0,16.4014,16.4014,16.3957,16.4014,21400.0
2007-12-21 14:05:00,29.05,29.07,29.05,29.06,17200.0,16.4014,16.4127,16.4014,16.407,17200.0
2007-12-21 14:10:00,29.06,29.09,29.06,29.07,37800.0,16.407,16.424,16.407,16.4127,37800.0
2007-12-21 14:15:00,29.07,29.08,29.07,29.08,22000.0,16.4127,16.4183,16.4127,16.4183,22000.0
2007-12-21 14:20:00,29.08,29.08,29.06,29.07,17200.0,16.4183,16.4183,16.407,16.4127,17200.0
2007-12-21 14:25:00,29.07,29.07,29.05,29.06,20200.0,16.4127,16.4127,16.4014,16.407,20200.0
2007-12-21 14:30:00,29.05,29.06,29.05,29.05,17200.0,16.4014,16.407,16.4014,16.4014,17200.0
2007-12-21 14:35:00,29.05,29.06,29.05,29.05,20000.0,16.4014,16.407,16.4014,16.4014,20000.0
2007-12-21 14:40:00,29.06,29.06,29.05,29.05,23000.0,16.407,16.407,16.4014,16.4014,23000.0
2007-12-21 14:45:00,29.06,29.06,29.05,29.06,56600.0,16.407,16.407,16.4014,16.407,56600.0
2007-12-21 14:50:00,29.06,29.06,29.05,29.06,24400.0,16.407,16.407,16.4014,16.407,24400.0
2007-12-21 14:55:00,29.06,29.07,29.06,29.06,26200.0,16.407,16.4127,16.407,16.407,26200.0
2007-12-21 15:00:00,29.07,29.08,29.06,29.08,19600.0,16.4127,16.4183,16.407,16.4183,19600.0
2007-12-21 15:05:00,29.08,29.08,29.06,29.06,18600.0,16.4183,16.4183,16.407,16.407,18600.0
2007-12-21 15:10:00,29.06,29.06,29.05,29.05,23200.0,16.407,16.407,16.4014,16.4014,23200.0
2007-12-21 15:15:00,29.05,29.06,29.04,29.06,30600.0,16.4014,16.407,16.3957,16.407,30600.0
2007-12-21 15:20:00,29.05,29.07,29.05,29.06,44800.0,16.4014,16.4127,16.4014,16.407,44800.0
2007-12-21 15:25:00,29.06,29.07,29.05,29.05,34400.0,16.407,16.4127,16.4014,16.4014,34400.0
2007-12-21 15:30:00,29.06,29.06,29.05,29.05,36600.0,16.407,16.407,16.4014,16.4014,36600.0
2007-12-21 15:35:00,29.06,29.07,29.05,29.07,65800.0,16.407,16.4127,16.4014,16.4127,65800.0
2007-12-21 15:40:00,29.07,29.07,29.05,29.05,87800.0,16.4127,16.4127,16.4014,16.4014,87800.0
2007-12-21 15:45:00,29.06,29.06,29.04,29.05,80600.0,16.407,16.407,16.3957,16.4014,80600.0
2007-12-21 15:50:00,29.05,29.05,29.0,29.0,130200.0,16.4014,16.4014,16.3732,16.3732,130200.0
2007-12-21 15:55:00,29.0,29.06,29.0,29.05,154000.0,16.3732,16.407,16.3732,16.4014,154000.0
2007-12-24 09:30:00,28.96,29.11,28.96,29.04,45000.0,16.3506,16.4353,16.3506,16.3957,45000.0
2007-12-24 09:35:00,29.04,29.05,28.98,29.02,29400.0,16.3957,16.4014,16.3619,16.3844,29400.0
2007-12-24 09:40:00,29.02,29.02,28.99,29.02,17800.0,16.3844,16.3844,16.3675,16.3844,17800.0
2007-12-24 09:45:00,29.04,29.11,29.04,29.06,50400.0,16.3957,16.4353,16.3957,16.407,50400.0
2007-12-24 09:50:00,29.06,29.07,29.02,29.04,22400.0,16.407,16.4127,16.3844,16.3957,22400.0
2007-12-24 09:55:00,29.03,29.08,29.03,29.05,24200.0,16.3901,16.4183,16.3901,16.4014,24200.0
2007-12-24 10:00:00,29.04,29.06,29.01,29.05,37600.0,16.3957,16.407,16.3788,16.4014,37600.0
2007-12-24 10:05:00,29.06,29.06,28.96,28.99,25200.0,16.407,16.407,16.3506,16.3675,25200.0
2007-12-24 10:10:00,28.99,29.03,28.99,29.02,30200.0,16.3675,16.3901,16.3675,16.3844,30200.0
2007-12-24 10:15:00,29.02,29.03,29.0,29.02,12800.0,16.3844,16.3901,16.3732,16.3844,12800.0
2007-12-24 10:20:00,29.02,29.05,29.0,29.05,28600.0,16.3844,16.4014,16.3732,16.4014,28600.0
2007-12-24 10:25:00,29.03,29.07,29.02,29.03,24800.0,16.3901,16.4127,16.3844,16.3901,24800.0
2007-12-24 10:30:00,29.03,29.03,28.99,29.0,25000.0,16.3901,16.3901,16.3675,16.3732,25000.0
2007-12-24 10:35:00,29.0,29.04,29.0,29.04,21200.0,16.3732,16.3957,16.3732,16.3957,21200.0
2007-12-24 10:40:00,29.03,29.04,28.98,28.98,25000.0,16.3901,16.3957,16.3619,16.3619,25000.0
2007-12-24 10:45:00,28.98,28.98,28.97,28.98,15200.0,16.3619,16.3619,16.3562,16.3619,15200.0
2007-12-24 10:50:00,28.98,28.99,28.98,28.98,15600.0,16.3619,16.3675,16.3619,16.3619,15600.0
2007-12-24 10:55:00,28.98,28.99,28.98,28.98,18600.0,16.3619,16.3675,16.3619,16.3619,18600.0
2007-12-24 11:00:00,28.99,28.99,28.98,28.98,11600.0,16.3675,16.3675,16.3619,16.3619,11600.0
2007-12-24 11:05:00,28.98,28.99,28.98,28.98,22200.0,16.3619,16.3675,16.3619,16.3619,22200.0
2007-12-24 11:10:00,28.98,28.99,28.98,28.98,9800.0,16.3619,16.3675,16.3619,16.3619,9800.0
2007-12-24 11:15:00,28.99,28.99,28.98,28.99,10800.0,16.3675,16.3675,16.3619,16.3675,10800.0
2007-12-24 11:20:00,28.99,28.99,28.97,28.98,16800.0,16.3675,16.3675,16.3562,16.3619,16800.0
2007-12-24 11:25:00,28.98,28.99,28.97,28.99,23800.0,16.3619,16.3675,16.3562,16.3675,23800.0
2007-12-24 11:30:00,28.98,29.0,28.98,28.99,16400.0,16.3619,16.3732,16.3619,16.3675,16400.0
2007-12-24 11:35:00,28.99,28.99,28.97,28.98,15000.0,16.3675,16.3675,16.3562,16.3619,15000.0
2007-12-24 11:40:00,28.98,29.0,28.97,28.99,13800.0,16.3619,16.3732,16.3562,16.3675,13800.0
2007-12-24 11:45:00,28.99,28.99,28.98,28.98,26400.0,16.3675,16.3675,16.3619,16.3619,26400.0
2007-12-24 11:50:00,28.98,29.05,28.98,29.05,64800.0,16.3619,16.4014,16.3619,16.4014,64800.0
2007-12-24 11:55:00,29.05,29.06,29.05,29.05,45200.0,16.4014,16.407,16.4014,16.4014,45200.0
2007-12-24 12:00:00,29.05,29.06,29.04,29.05,16800.0,16.4014,16.407,16.3957,16.4014,16800.0
2007-12-24 12:05:00,29.05,29.05,29.02,29.02,11200.0,16.4014,16.4014,16.3844,16.3844,11200.0
2007-12-24 12:10:00,29.02,29.02,28.98,28.98,18000.0,16.3844,16.3844,16.3619,16.3619,18000.0
2007-12-24 12:15:00,28.98,28.98,28.95,28.95,14400.0,16.3619,16.3619,16.3449,16.3449,14400.0
2007-12-24 12:20:00,28.95,28.95,28.93,28.94,19000.0,16.3449,16.3449,16.3336,16.3393,19000.0
2007-12-24 12:25:00,28.93,28.94,28.93,28.93,7400.0,16.3336,16.3393,16.3336,16.3336,7400.0
2007-12-24 12:30:00,28.93,28.95,28.91,28.91,15400.0,16.3336,16.3449,16.3223,16.3223,15400.0
2007-12-24 12:35:00,28.92,28.96,28.91,28.95,31000.0,16.328,16.3506,16.3223,16.3449,31000.0
2007-12-24 12:40:00,28.95,28.98,28.94,28.98,27600.0,16.3449,16.3619,16.3393,16.3619,27600.0
2007-12-24 12:45:00,28.98,29.0,28.97,28.98,19800.0,16.3619,16.3732,16.3562,16.3619,19800.0
2007-12-24 12:50:00,28.99,29.02,28.97,29.0,32800.0,16.3675,16.3844,16.3562,16.3732,32800.0
2007-12-24 12:55:00,29.0,29.01,28.97,29.0,54800.0,16.3732,16.3788,16.3562,16.3732,54800.0
2007-12-24 13:00:00,28.99,28.99,28.98,28.98,44000.0,16.3675,16.3675,16.3619,16.3619,44000.0
2007-12-24 13:05:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 13:10:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 13:15:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 13:20:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 13:25:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 13:30:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 13:35:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 13:40:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 13:45:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 13:50:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 13:55:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:00:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:05:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:10:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:15:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:20:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:25:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:30:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:35:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:40:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:45:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:50:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 14:55:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:00:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:05:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:10:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:15:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:20:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:25:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:30:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:35:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:40:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:45:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:50:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-24 15:55:00,28.98,28.98,28.98,28.98,0.0,16.3619,16.3619,16.3619,16.3619,0.0
2007-12-26 09:30:00,29.11,29.11,28.99,29.1,42400.0,16.4353,16.4353,16.3675,16.4296,42400.0
2007-12-26 09:35:00,29.11,29.15,29.05,29.07,35600.0,16.4353,16.4578,16.4014,16.4127,35600.0
2007-12-26 09:40:00,29.04,29.06,29.03,29.05,18400.0,16.3957,16.407,16.3901,16.4014,18400.0
2007-12-26 09:45:00,29.04,29.06,29.0,29.03,24000.0,16.3957,16.407,16.3732,16.3901,24000.0
2007-12-26 09:50:00,29.03,29.1,29.03,29.09,23800.0,16.3901,16.4296,16.3901,16.424,23800.0
2007-12-26 09:55:00,29.09,29.15,29.08,29.15,33400.0,16.424,16.4578,16.4183,16.4578,33400.0
2007-12-26 10:00:00,29.15,29.15,29.09,29.13,22800.0,16.4578,16.4578,16.424,16.4466,22800.0
2007-12-26 10:05:00,29.13,29.14,29.11,29.12,19200.0,16.4466,16.4522,16.4353,16.4409,19200.0
2007-12-26 10:10:00,29.12,29.13,29.09,29.11,35600.0,16.4409,16.4466,16.424,16.4353,35600.0
2007-12-26 10:15:00,29.1,29.12,29.1,29.11,21000.0,16.4296,16.4409,16.4296,16.4353,21000.0
2007-12-26 10:20:00,29.11,29.14,29.11,29.14,25000.0,16.4353,16.4522,16.4353,16.4522,25000.0
2007-12-26 10:25:00,29.14,29.18,29.13,29.15,293800.0,16.4522,16.4748,16.4466,16.4578,293800.0
2007-12-26 10:30:00,29.15,29.18,29.15,29.17,15800.0,16.4578,16.4748,16.4578,16.4691,15800.0
2007-12-26 10:35:00,29.18,29.2,29.17,29.19,28000.0,16.4748,16.4861,16.4691,16.4804,28000.0
2007-12-26 10:40:00,29.19,29.2,29.18,29.18,50400.0,16.4804,16.4861,16.4748,16.4748,50400.0
2007-12-26 10:45:00,29.18,29.2,29.16,29.16,22000.0,16.4748,16.4861,16.4635,16.4635,22000.0
2007-12-26 10:50:00,29.16,29.16,29.15,29.16,9600.0,16.4635,16.4635,16.4578,16.4635,9600.0
2007-12-26 10:55:00,29.15,29.15,29.11,29.11,19800.0,16.4578,16.4578,16.4353,16.4353,19800.0
2007-12-26 11:00:00,29.11,29.13,29.08,29.1,67000.0,16.4353,16.4466,16.4183,16.4296,67000.0
2007-12-26 11:05:00,29.09,29.13,29.08,29.13,28000.0,16.424,16.4466,16.4183,16.4466,28000.0
2007-12-26 11:10:00,29.13,29.15,29.12,29.14,21600.0,16.4466,16.4578,16.4409,16.4522,21600.0
2007-12-26 11:15:00,29.14,29.15,29.14,29.14,27000.0,16.4522,16.4578,16.4522,16.4522,27000.0
2007-12-26 11:20:00,29.15,29.16,29.13,29.15,23400.0,16.4578,16.4635,16.4466,16.4578,23400.0
2007-12-26 11:25:00,29.15,29.15,29.1,29.1,33200.0,16.4578,16.4578,16.4296,16.4296,33200.0
2007-12-26 11:30:00,29.1,29.1,29.08,29.09,23600.0,16.4296,16.4296,16.4183,16.424,23600.0
2007-12-26 11:35:00,29.1,29.1,29.09,29.09,11800.0,16.4296,16.4296,16.424,16.424,11800.0
2007-12-26 11:40:00,29.1,29.1,29.08,29.09,17600.0,16.4296,16.4296,16.4183,16.424,17600.0
2007-12-26 11:45:00,29.1,29.1,29.07,29.07,29800.0,16.4296,16.4296,16.4127,16.4127,29800.0
2007-12-26 11:50:00,29.07,29.07,29.05,29.06,23200.0,16.4127,16.4127,16.4014,16.407,23200.0
2007-12-26 11:55:00,29.06,29.06,29.04,29.06,21600.0,16.407,16.407,16.3957,16.407,21600.0
2007-12-26 12:00:00,29.06,29.06,29.05,29.05,20800.0,16.407,16.407,16.4014,16.4014,20800.0
2007-12-26 12:05:00,29.06,29.06,29.05,29.05,10200.0,16.407,16.407,16.4014,16.4014,10200.0
2007-12-26 12:10:00,29.05,29.06,29.0,29.0,62600.0,16.4014,16.407,16.3732,16.3732,62600.0
2007-12-26 12:15:00,29.01,29.01,29.0,29.0,23400.0,16.3788,16.3788,16.3732,16.3732,23400.0
2007-12-26 12:20:00,29.0,29.01,29.0,29.01,15400.0,16.3732,16.3788,16.3732,16.3788,15400.0
2007-12-26 12:25:00,29.01,29.03,29.0,29.03,25200.0,16.3788,16.3901,16.3732,16.3901,25200.0
2007-12-26 12:30:00,29.02,29.02,29.0,29.0,7800.0,16.3844,16.3844,16.3732,16.3732,7800.0
2007-12-26 12:35:00,29.0,29.0,28.99,28.99,17200.0,16.3732,16.3732,16.3675,16.3675,17200.0
2007-12-26 12:40:00,29.0,29.0,28.99,29.0,19800.0,16.3732,16.3732,16.3675,16.3732,19800.0
2007-12-26 12:45:00,29.0,29.0,28.99,29.0,38400.0,16.3732,16.3732,16.3675,16.3732,38400.0
2007-12-26 12:50:00,29.0,29.06,28.99,29.03,28600.0,16.3732,16.407,16.3675,16.3901,28600.0
2007-12-26 12:55:00,29.03,29.03,29.0,29.0,11200.0,16.3901,16.3901,16.3732,16.3732,11200.0
2007-12-26 13:00:00,29.0,29.0,28.99,29.0,19200.0,16.3732,16.3732,16.3675,16.3732,19200.0
2007-12-26 13:05:00,29.0,29.03,28.99,29.02,19800.0,16.3732,16.3901,16.3675,16.3844,19800.0
2007-12-26 13:10:00,29.0,29.02,29.0,29.02,17600.0,16.3732,16.3844,16.3732,16.3844,17600.0
2007-12-26 13:15:00,29.02,29.02,29.0,29.0,9200.0,16.3844,16.3844,16.3732,16.3732,9200.0
2007-12-26 13:20:00,29.0,29.01,29.0,29.0,9200.0,16.3732,16.3788,16.3732,16.3732,9200.0
2007-12-26 13:25:00,29.0,29.0,28.97,28.98,21000.0,16.3732,16.3732,16.3562,16.3619,21000.0
2007-12-26 13:30:00,28.98,28.99,28.97,28.98,24800.0,16.3619,16.3675,16.3562,16.3619,24800.0
2007-12-26 13:35:00,28.99,28.99,28.98,28.98,16200.0,16.3675,16.3675,16.3619,16.3619,16200.0
2007-12-26 13:40:00,28.98,28.98,28.95,28.97,21200.0,16.3619,16.3619,16.3449,16.3562,21200.0
2007-12-26 13:45:00,28.98,28.99,28.96,28.98,22400.0,16.3619,16.3675,16.3506,16.3619,22400.0
2007-12-26 13:50:00,28.98,28.99,28.96,28.99,27600.0,16.3619,16.3675,16.3506,16.3675,27600.0
2007-12-26 13:55:00,28.99,29.01,28.98,29.01,18400.0,16.3675,16.3788,16.3619,16.3788,18400.0
2007-12-26 14:00:00,29.0,29.0,28.97,28.97,23000.0,16.3732,16.3732,16.3562,16.3562,23000.0
2007-12-26 14:05:00,28.97,29.0,28.97,28.99,18800.0,16.3562,16.3732,16.3562,16.3675,18800.0
2007-12-26 14:10:00,29.0,29.0,28.98,28.98,14200.0,16.3732,16.3732,16.3619,16.3619,14200.0
2007-12-26 14:15:00,28.98,29.0,28.98,28.99,13800.0,16.3619,16.3732,16.3619,16.3675,13800.0
2007-12-26 14:20:00,28.99,28.99,28.97,28.97,23400.0,16.3675,16.3675,16.3562,16.3562,23400.0
2007-12-26 14:25:00,28.97,28.99,28.96,28.97,19800.0,16.3562,16.3675,16.3506,16.3562,19800.0
2007-12-26 14:30:00,28.98,28.99,28.97,28.99,13600.0,16.3619,16.3675,16.3562,16.3675,13600.0
2007-12-26 14:35:00,28.98,28.99,28.97,28.98,17400.0,16.3619,16.3675,16.3562,16.3619,17400.0
2007-12-26 14:40:00,28.97,28.99,28.97,28.97,19400.0,16.3562,16.3675,16.3562,16.3562,19400.0
2007-12-26 14:45:00,28.97,28.97,28.97,28.97,10000.0,16.3562,16.3562,16.3562,16.3562,10000.0
2007-12-26 14:50:00,28.97,28.98,28.97,28.97,14800.0,16.3562,16.3619,16.3562,16.3562,14800.0
2007-12-26 14:55:00,28.97,28.99,28.97,28.98,15800.0,16.3562,16.3675,16.3562,16.3619,15800.0
2007-12-26 15:00:00,28.98,29.14,28.97,28.98,34600.0,16.3619,16.4522,16.3562,16.3619,34600.0
2007-12-26 15:05:00,28.97,29.0,28.97,28.98,22800.0,16.3562,16.3732,16.3562,16.3619,22800.0
2007-12-26 15:10:00,28.98,29.0,28.98,28.98,17400.0,16.3619,16.3732,16.3619,16.3619,17400.0
2007-12-26 15:15:00,28.99,28.99,28.96,28.96,19200.0,16.3675,16.3675,16.3506,16.3506,19200.0
2007-12-26 15:20:00,28.97,28.98,28.96,28.97,18000.0,16.3562,16.3619,16.3506,16.3562,18000.0
2007-12-26 15:25:00,28.97,28.98,28.95,28.96,27200.0,16.3562,16.3619,16.3449,16.3506,27200.0
2007-12-26 15:30:00,28.96,29.0,28.95,28.99,44000.0,16.3506,16.3732,16.3449,16.3675,44000.0
2007-12-26 15:35:00,29.0,29.02,28.99,29.02,40400.0,16.3732,16.3844,16.3675,16.3844,40400.0
2007-12-26 15:40:00,29.02,29.04,29.01,29.03,52600.0,16.3844,16.3957,16.3788,16.3901,52600.0
2007-12-26 15:45:00,29.04,29.05,29.02,29.04,39800.0,16.3957,16.4014,16.3844,16.3957,39800.0
2007-12-26 15:50:00,29.04,29.07,29.04,29.05,62400.0,16.3957,16.4127,16.3957,16.4014,62400.0
2007-12-26 15:55:00,29.06,29.06,29.05,29.05,103600.0,16.407,16.407,16.4014,16.4014,103600.0
2007-12-27 09:30:00,28.96,28.96,28.75,28.78,53800.0,16.3506,16.3506,16.232,16.2489,53800.0
2007-12-27 09:35:00,28.8,28.81,28.74,28.75,74200.0,16.2602,16.2659,16.2264,16.232,74200.0
2007-12-27 09:40:00,28.75,28.82,28.74,28.75,53600.0,16.232,16.2715,16.2264,16.232,53600.0
2007-12-27 09:45:00,28.75,28.79,28.74,28.78,40400.0,16.232,16.2546,16.2264,16.2489,40400.0
2007-12-27 09:50:00,28.77,28.79,28.74,28.75,64600.0,16.2433,16.2546,16.2264,16.232,64600.0
2007-12-27 09:55:00,28.75,28.75,28.72,28.72,49800.0,16.232,16.232,16.2151,16.2151,49800.0
2007-12-27 10:00:00,28.73,28.75,28.71,28.71,46400.0,16.2207,16.232,16.2094,16.2094,46400.0
2007-12-27 10:05:00,28.71,28.74,28.7,28.73,44400.0,16.2094,16.2264,16.2038,16.2207,44400.0
2007-12-27 10:10:00,28.73,28.74,28.69,28.71,30800.0,16.2207,16.2264,16.1981,16.2094,30800.0
2007-12-27 10:15:00,28.72,28.73,28.7,28.7,31000.0,16.2151,16.2207,16.2038,16.2038,31000.0
2007-12-27 10:20:00,28.7,28.73,28.7,28.72,33000.0,16.2038,16.2207,16.2038,16.2151,33000.0
2007-12-27 10:25:00,28.72,28.79,28.72,28.79,54800.0,16.2151,16.2546,16.2151,16.2546,54800.0
2007-12-27 10:30:00,28.79,28.79,28.73,28.73,40800.0,16.2546,16.2546,16.2207,16.2207,40800.0
2007-12-27 10:35:00,28.73,28.73,28.7,28.7,41800.0,16.2207,16.2207,16.2038,16.2038,41800.0
2007-12-27 10:40:00,28.69,28.7,28.68,28.68,34600.0,16.1981,16.2038,16.1925,16.1925,34600.0
2007-12-27 10:45:00,28.68,28.72,28.68,28.69,50600.0,16.1925,16.2151,16.1925,16.1981,50600.0
2007-12-27 10:50:00,28.69,28.72,28.68,28.71,33400.0,16.1981,16.2151,16.1925,16.2094,33400.0
2007-12-27 10:55:00,28.71,28.71,28.67,28.67,73800.0,16.2094,16.2094,16.1868,16.1868,73800.0
2007-12-27 11:00:00,28.67,28.68,28.64,28.65,27600.0,16.1868,16.1925,16.1699,16.1756,27600.0
2007-12-27 11:05:00,28.65,28.66,28.64,28.65,21400.0,16.1756,16.1812,16.1699,16.1756,21400.0
2007-12-27 11:10:00,28.65,28.68,28.64,28.67,38400.0,16.1756,16.1925,16.1699,16.1868,38400.0
2007-12-27 11:15:00,28.67,28.67,28.65,28.67,32200.0,16.1868,16.1868,16.1756,16.1868,32200.0
2007-12-27 11:20:00,28.67,28.69,28.67,28.68,28800.0,16.1868,16.1981,16.1868,16.1925,28800.0
2007-12-27 11:25:00,28.68,28.7,28.67,28.68,28200.0,16.1925,16.2038,16.1868,16.1925,28200.0
2007-12-27 11:30:00,28.68,28.68,28.65,28.67,35600.0,16.1925,16.1925,16.1756,16.1868,35600.0
2007-12-27 11:35:00,28.67,28.68,28.66,28.68,22600.0,16.1868,16.1925,16.1812,16.1925,22600.0
2007-12-27 11:40:00,28.68,28.7,28.67,28.7,18400.0,16.1925,16.2038,16.1868,16.2038,18400.0
2007-12-27 11:45:00,28.7,28.7,28.68,28.68,18600.0,16.2038,16.2038,16.1925,16.1925,18600.0
2007-12-27 11:50:00,28.68,28.69,28.68,28.68,17000.0,16.1925,16.1981,16.1925,16.1925,17000.0
2007-12-27 11:55:00,28.68,28.7,28.68,28.69,9600.0,16.1925,16.2038,16.1925,16.1981,9600.0
2007-12-27 12:00:00,28.69,28.71,28.68,28.68,28200.0,16.1981,16.2094,16.1925,16.1925,28200.0
2007-12-27 12:05:00,28.68,28.72,28.68,28.72,26800.0,16.1925,16.2151,16.1925,16.2151,26800.0
2007-12-27 12:10:00,28.72,28.73,28.68,28.68,27400.0,16.2151,16.2207,16.1925,16.1925,27400.0
2007-12-27 12:15:00,28.69,28.7,28.68,28.7,10800.0,16.1981,16.2038,16.1925,16.2038,10800.0
2007-12-27 12:20:00,28.7,28.71,28.69,28.7,10000.0,16.2038,16.2094,16.1981,16.2038,10000.0
2007-12-27 12:25:00,28.7,28.71,28.67,28.7,19400.0,16.2038,16.2094,16.1868,16.2038,19400.0
2007-12-27 12:30:00,28.7,28.7,28.68,28.68,18000.0,16.2038,16.2038,16.1925,16.1925,18000.0
2007-12-27 12:35:00,28.68,28.68,28.64,28.65,30200.0,16.1925,16.1925,16.1699,16.1756,30200.0
2007-12-27 12:40:00,28.64,28.65,28.64,28.64,6800.0,16.1699,16.1756,16.1699,16.1699,6800.0
2007-12-27 12:45:00,28.65,28.65,28.64,28.64,15200.0,16.1756,16.1756,16.1699,16.1699,15200.0
2007-12-27 12:50:00,28.64,28.65,28.63,28.64,38200.0,16.1699,16.1756,16.1643,16.1699,38200.0
2007-12-27 12:55:00,28.64,28.64,28.63,28.64,19200.0,16.1699,16.1699,16.1643,16.1699,19200.0
2007-12-27 13:00:00,28.63,28.63,28.6,28.61,21200.0,16.1643,16.1643,16.1473,16.153,21200.0
2007-12-27 13:05:00,28.61,28.62,28.59,28.61,32000.0,16.153,16.1586,16.1417,16.153,32000.0
2007-12-27 13:10:00,28.62,28.64,28.61,28.61,20000.0,16.1586,16.1699,16.153,16.153,20000.0
2007-12-27 13:15:00,28.61,28.61,28.58,28.59,17400.0,16.153,16.153,16.136,16.1417,17400.0
2007-12-27 13:20:00,28.59,28.61,28.58,28.61,20400.0,16.1417,16.153,16.136,16.153,20400.0
2007-12-27 13:25:00,28.61,28.64,28.6,28.63,32200.0,16.153,16.1699,16.1473,16.1643,32200.0
2007-12-27 13:30:00,28.63,28.64,28.61,28.63,19800.0,16.1643,16.1699,16.153,16.1643,19800.0
2007-12-27 13:35:00,28.64,28.64,28.63,28.63,18400.0,16.1699,16.1699,16.1643,16.1643,18400.0
2007-12-27 13:40:00,28.63,28.64,28.62,28.64,20200.0,16.1643,16.1699,16.1586,16.1699,20200.0
2007-12-27 13:45:00,28.64,28.64,28.63,28.64,19200.0,16.1699,16.1699,16.1643,16.1699,19200.0
2007-12-27 13:50:00,28.64,28.66,28.64,28.66,35600.0,16.1699,16.1812,16.1699,16.1812,35600.0
2007-12-27 13:55:00,28.66,28.66,28.65,28.65,25000.0,16.1812,16.1812,16.1756,16.1756,25000.0
2007-12-27 14:00:00,28.65,28.67,28.65,28.66,26800.0,16.1756,16.1868,16.1756,16.1812,26800.0
2007-12-27 14:05:00,28.67,28.71,28.67,28.7,30600.0,16.1868,16.2094,16.1868,16.2038,30600.0
2007-12-27 14:10:00,28.69,28.69,28.66,28.66,22600.0,16.1981,16.1981,16.1812,16.1812,22600.0
2007-12-27 14:15:00,28.65,28.68,28.65,28.66,23400.0,16.1756,16.1925,16.1756,16.1812,23400.0
2007-12-27 14:20:00,28.65,28.67,28.64,28.66,24800.0,16.1756,16.1868,16.1699,16.1812,24800.0
2007-12-27 14:25:00,28.66,28.66,28.64,28.65,26800.0,16.1812,16.1812,16.1699,16.1756,26800.0
2007-12-27 14:30:00,28.65,28.65,28.61,28.63,27000.0,16.1756,16.1756,16.153,16.1643,27000.0
2007-12-27 14:35:00,28.63,28.63,28.61,28.63,25600.0,16.1643,16.1643,16.153,16.1643,25600.0
2007-12-27 14:40:00,28.61,28.61,28.57,28.58,22800.0,16.153,16.153,16.1304,16.136,22800.0
2007-12-27 14:45:00,28.58,28.6,28.57,28.6,21000.0,16.136,16.1473,16.1304,16.1473,21000.0
2007-12-27 14:50:00,28.6,28.62,28.6,28.61,20600.0,16.1473,16.1586,16.1473,16.153,20600.0
2007-12-27 14:55:00,28.62,28.63,28.61,28.63,24200.0,16.1586,16.1643,16.153,16.1643,24200.0
2007-12-27 15:00:00,28.63,28.65,28.62,28.64,23000.0,16.1643,16.1756,16.1586,16.1699,23000.0
2007-12-27 15:05:00,28.64,28.65,28.63,28.64,21400.0,16.1699,16.1756,16.1643,16.1699,21400.0
2007-12-27 15:10:00,28.64,28.64,28.64,28.64,19200.0,16.1699,16.1699,16.1699,16.1699,19200.0
2007-12-27 15:15:00,28.64,28.64,28.63,28.63,21400.0,16.1699,16.1699,16.1643,16.1643,21400.0
2007-12-27 15:20:00,28.63,28.64,28.62,28.63,20800.0,16.1643,16.1699,16.1586,16.1643,20800.0
2007-12-27 15:25:00,28.63,28.64,28.61,28.62,25400.0,16.1643,16.1699,16.153,16.1586,25400.0
2007-12-27 15:30:00,28.61,28.61,28.59,28.6,46600.0,16.153,16.153,16.1417,16.1473,46600.0
2007-12-27 15:35:00,28.59,28.61,28.59,28.59,33000.0,16.1417,16.153,16.1417,16.1417,33000.0
2007-12-27 15:40:00,28.6,28.6,28.57,28.59,67400.0,16.1473,16.1473,16.1304,16.1417,67400.0
2007-12-27 15:45:00,28.59,28.63,28.59,28.63,196800.0,16.1417,16.1643,16.1417,16.1643,196800.0
2007-12-27 15:50:00,28.63,28.63,28.61,28.63,130000.0,16.1643,16.1643,16.153,16.1643,130000.0
2007-12-27 15:55:00,28.63,28.63,28.58,28.61,197600.0,16.1643,16.1643,16.136,16.153,197600.0
2007-12-28 09:30:00,28.86,28.86,28.7,28.75,80000.0,16.2941,16.2941,16.2038,16.232,80000.0
2007-12-28 09:35:00,28.73,28.76,28.72,28.75,16200.0,16.2207,16.2377,16.2151,16.232,16200.0
2007-12-28 09:40:00,28.74,28.78,28.74,28.78,18000.0,16.2264,16.2489,16.2264,16.2489,18000.0
2007-12-28 09:45:00,28.81,28.83,28.8,28.81,18400.0,16.2659,16.2772,16.2602,16.2659,18400.0
2007-12-28 09:50:00,28.8,28.81,28.79,28.79,6600.0,16.2602,16.2659,16.2546,16.2546,6600.0
2007-12-28 09:55:00,28.81,28.82,28.79,28.82,17600.0,16.2659,16.2715,16.2546,16.2715,17600.0
2007-12-28 10:00:00,28.81,28.81,28.72,28.72,32000.0,16.2659,16.2659,16.2151,16.2151,32000.0
2007-12-28 10:05:00,28.73,28.73,28.63,28.63,24200.0,16.2207,16.2207,16.1643,16.1643,24200.0
2007-12-28 10:10:00,28.65,28.68,28.64,28.68,15400.0,16.1756,16.1925,16.1699,16.1925,15400.0
2007-12-28 10:15:00,28.67,28.68,28.65,28.67,14600.0,16.1868,16.1925,16.1756,16.1868,14600.0
2007-12-28 10:20:00,28.67,28.69,28.67,28.68,17200.0,16.1868,16.1981,16.1868,16.1925,17200.0
2007-12-28 10:25:00,28.68,28.69,28.68,28.69,800.0,16.1925,16.1981,16.1925,16.1981,800.0
2007-12-28 10:30:00,28.68,28.74,28.68,28.73,15800.0,16.1925,16.2264,16.1925,16.2207,15800.0
2007-12-28 10:35:00,28.73,28.73,28.73,28.73,0.0,16.2207,16.2207,16.2207,16.2207,0.0
2007-12-28 10:40:00,28.73,28.73,28.73,28.73,0.0,16.2207,16.2207,16.2207,16.2207,0.0
2007-12-28 10:45:00,28.73,28.73,28.73,28.73,0.0,16.2207,16.2207,16.2207,16.2207,0.0
2007-12-28 10:50:00,28.73,28.73,28.73,28.73,0.0,16.2207,16.2207,16.2207,16.2207,0.0
2007-12-28 10:55:00,28.71,28.72,28.71,28.72,1000.0,16.2094,16.2151,16.2094,16.2151,1000.0
2007-12-28 11:00:00,28.71,28.72,28.67,28.67,21800.0,16.2094,16.2151,16.1868,16.1868,21800.0
2007-12-28 11:05:00,28.67,28.74,28.67,28.74,19600.0,16.1868,16.2264,16.1868,16.2264,19600.0
2007-12-28 11:10:00,28.73,28.76,28.73,28.76,17400.0,16.2207,16.2377,16.2207,16.2377,17400.0
2007-12-28 11:15:00,28.77,28.79,28.75,28.79,19000.0,16.2433,16.2546,16.232,16.2546,19000.0
2007-12-28 11:20:00,28.8,28.8,28.76,28.76,20200.0,16.2602,16.2602,16.2377,16.2377,20200.0
2007-12-28 11:25:00,28.75,28.79,28.75,28.77,14200.0,16.232,16.2546,16.232,16.2433,14200.0
2007-12-28 11:30:00,28.78,28.78,28.75,28.75,9600.0,16.2489,16.2489,16.232,16.232,9600.0
2007-12-28 11:35:00,28.75,28.76,28.72,28.72,21000.0,16.232,16.2377,16.2151,16.2151,21000.0
2007-12-28 11:40:00,28.72,28.73,28.72,28.73,14600.0,16.2151,16.2207,16.2151,16.2207,14600.0
2007-12-28 11:45:00,28.73,28.73,28.7,28.71,10800.0,16.2207,16.2207,16.2038,16.2094,10800.0
2007-12-28 11:50:00,28.71,28.72,28.68,28.72,25000.0,16.2094,16.2151,16.1925,16.2151,25000.0
2007-12-28 11:55:00,28.72,28.73,28.66,28.67,23800.0,16.2151,16.2207,16.1812,16.1868,23800.0
2007-12-28 12:00:00,28.66,28.69,28.66,28.68,23800.0,16.1812,16.1981,16.1812,16.1925,23800.0
2007-12-28 12:05:00,28.68,28.71,28.68,28.7,18800.0,16.1925,16.2094,16.1925,16.2038,18800.0
2007-12-28 12:10:00,28.7,28.71,28.66,28.7,19400.0,16.2038,16.2094,16.1812,16.2038,19400.0
2007-12-28 12:15:00,28.71,28.71,28.65,28.65,17000.0,16.2094,16.2094,16.1756,16.1756,17000.0
2007-12-28 12:20:00,28.65,28.68,28.64,28.66,23000.0,16.1756,16.1925,16.1699,16.1812,23000.0
2007-12-28 12:25:00,28.67,28.67,28.61,28.64,19400.0,16.1868,16.1868,16.153,16.1699,19400.0
2007-12-28 12:30:00,28.64,28.68,28.64,28.67,16600.0,16.1699,16.1925,16.1699,16.1868,16600.0
2007-12-28 12:35:00,28.67,28.68,28.67,28.68,13800.0,16.1868,16.1925,16.1868,16.1925,13800.0
2007-12-28 12:40:00,28.67,28.68,28.65,28.65,12600.0,16.1868,16.1925,16.1756,16.1756,12600.0
2007-12-28 12:45:00,28.65,28.67,28.65,28.67,14800.0,16.1756,16.1868,16.1756,16.1868,14800.0
2007-12-28 12:50:00,28.67,28.68,28.64,28.66,20600.0,16.1868,16.1925,16.1699,16.1812,20600.0
2007-12-28 12:55:00,28.66,28.67,28.66,28.67,6200.0,16.1812,16.1868,16.1812,16.1868,6200.0
2007-12-28 13:00:00,28.68,28.68,28.66,28.68,20200.0,16.1925,16.1925,16.1812,16.1925,20200.0
2007-12-28 13:05:00,28.68,28.68,28.66,28.68,15800.0,16.1925,16.1925,16.1812,16.1925,15800.0
2007-12-28 13:10:00,28.68,28.68,28.65,28.66,12200.0,16.1925,16.1925,16.1756,16.1812,12200.0
2007-12-28 13:15:00,28.65,28.67,28.65,28.67,11200.0,16.1756,16.1868,16.1756,16.1868,11200.0
2007-12-28 13:20:00,28.67,28.67,28.65,28.65,12800.0,16.1868,16.1868,16.1756,16.1756,12800.0
2007-12-28 13:25:00,28.65,28.67,28.65,28.65,13800.0,16.1756,16.1868,16.1756,16.1756,13800.0
2007-12-28 13:30:00,28.66,28.66,28.65,28.66,7400.0,16.1812,16.1812,16.1756,16.1812,7400.0
2007-12-28 13:35:00,28.66,28.66,28.63,28.64,13400.0,16.1812,16.1812,16.1643,16.1699,13400.0
2007-12-28 13:40:00,28.64,28.66,28.63,28.65,13600.0,16.1699,16.1812,16.1643,16.1756,13600.0
2007-12-28 13:45:00,28.65,28.67,28.64,28.66,19800.0,16.1756,16.1868,16.1699,16.1812,19800.0
2007-12-28 13:50:00,28.67,28.67,28.65,28.65,10400.0,16.1868,16.1868,16.1756,16.1756,10400.0
2007-12-28 13:55:00,28.65,28.67,28.65,28.66,11800.0,16.1756,16.1868,16.1756,16.1812,11800.0
2007-12-28 14:00:00,28.66,28.66,28.64,28.66,21400.0,16.1812,16.1812,16.1699,16.1812,21400.0
2007-12-28 14:05:00,28.66,28.68,28.66,28.67,25000.0,16.1812,16.1925,16.1812,16.1868,25000.0
2007-12-28 14:10:00,28.67,28.71,28.67,28.68,26200.0,16.1868,16.2094,16.1868,16.1925,26200.0
2007-12-28 14:15:00,28.68,28.69,28.68,28.68,13200.0,16.1925,16.1981,16.1925,16.1925,13200.0
2007-12-28 14:20:00,28.69,28.73,28.68,28.73,26000.0,16.1981,16.2207,16.1925,16.2207,26000.0
2007-12-28 14:25:00,28.73,28.76,28.73,28.75,28000.0,16.2207,16.2377,16.2207,16.232,28000.0
2007-12-28 14:30:00,28.76,28.76,28.74,28.74,21600.0,16.2377,16.2377,16.2264,16.2264,21600.0
2007-12-28 14:35:00,28.75,28.75,28.72,28.74,17400.0,16.232,16.232,16.2151,16.2264,17400.0
2007-12-28 14:40:00,28.74,28.74,28.69,28.69,19000.0,16.2264,16.2264,16.1981,16.1981,19000.0
2007-12-28 14:45:00,28.68,28.72,28.68,28.71,15600.0,16.1925,16.2151,16.1925,16.2094,15600.0
2007-12-28 14:50:00,28.7,28.71,28.69,28.7,11600.0,16.2038,16.2094,16.1981,16.2038,11600.0
2007-12-28 14:55:00,28.7,28.7,28.68,28.68,10600.0,16.2038,16.2038,16.1925,16.1925,10600.0
2007-12-28 15:00:00,28.68,28.7,28.68,28.68,11200.0,16.1925,16.2038,16.1925,16.1925,11200.0
2007-12-28 15:05:00,28.68,28.69,28.68,28.68,11600.0,16.1925,16.1981,16.1925,16.1925,11600.0
2007-12-28 15:10:00,28.68,28.7,28.68,28.69,21200.0,16.1925,16.2038,16.1925,16.1981,21200.0
2007-12-28 15:15:00,28.69,28.72,28.69,28.71,22400.0,16.1981,16.2151,16.1981,16.2094,22400.0
2007-12-28 15:20:00,28.71,28.73,28.7,28.73,44800.0,16.2094,16.2207,16.2038,16.2207,44800.0
2007-12-28 15:25:00,28.73,28.74,28.72,28.72,37800.0,16.2207,16.2264,16.2151,16.2151,37800.0
2007-12-28 15:30:00,28.72,28.73,28.71,28.72,24400.0,16.2151,16.2207,16.2094,16.2151,24400.0
2007-12-28 15:35:00,28.72,28.73,28.72,28.73,54200.0,16.2151,16.2207,16.2151,16.2207,54200.0
2007-12-28 15:40:00,28.73,28.75,28.72,28.73,41000.0,16.2207,16.232,16.2151,16.2207,41000.0
2007-12-28 15:45:00,28.73,28.74,28.72,28.74,38400.0,16.2207,16.2264,16.2151,16.2264,38400.0
2007-12-28 15:50:00,28.74,28.74,28.72,28.73,47400.0,16.2264,16.2264,16.2151,16.2207,47400.0
2007-12-28 15:55:00,28.73,28.75,28.72,28.75,122200.0,16.2207,16.232,16.2151,16.232,122200.0
2007-12-31 09:30:00,28.52,28.86,28.52,28.57,36800.0,16.1022,16.2941,16.1022,16.1304,36800.0
2007-12-31 09:35:00,28.58,28.62,28.57,28.6,20600.0,16.136,16.1586,16.1304,16.1473,20600.0
2007-12-31 09:40:00,28.6,28.64,28.57,28.64,23400.0,16.1473,16.1699,16.1304,16.1699,23400.0
2007-12-31 09:45:00,28.65,28.66,28.6,28.6,17800.0,16.1756,16.1812,16.1473,16.1473,17800.0
2007-12-31 09:50:00,28.6,28.61,28.57,28.61,28400.0,16.1473,16.153,16.1304,16.153,28400.0
2007-12-31 09:55:00,28.6,28.61,28.58,28.59,15400.0,16.1473,16.153,16.136,16.1417,15400.0
2007-12-31 10:00:00,28.59,28.63,28.59,28.62,18600.0,16.1417,16.1643,16.1417,16.1586,18600.0
2007-12-31 10:05:00,28.62,28.65,28.57,28.62,38800.0,16.1586,16.1756,16.1304,16.1586,38800.0
2007-12-31 10:10:00,28.62,28.65,28.6,28.61,27800.0,16.1586,16.1756,16.1473,16.153,27800.0
2007-12-31 10:15:00,28.62,28.63,28.58,28.59,16800.0,16.1586,16.1643,16.136,16.1417,16800.0
2007-12-31 10:20:00,28.6,28.6,28.57,28.6,16400.0,16.1473,16.1473,16.1304,16.1473,16400.0
2007-12-31 10:25:00,28.6,28.6,28.59,28.6,18000.0,16.1473,16.1473,16.1417,16.1473,18000.0
2007-12-31 10:30:00,28.6,28.6,28.6,28.6,22000.0,16.1473,16.1473,16.1473,16.1473,22000.0
2007-12-31 10:35:00,28.6,28.6,28.57,28.58,24800.0,16.1473,16.1473,16.1304,16.136,24800.0
2007-12-31 10:40:00,28.58,28.58,28.55,28.55,10600.0,16.136,16.136,16.1191,16.1191,10600.0
2007-12-31 10:45:00,28.55,28.56,28.55,28.55,13200.0,16.1191,16.1247,16.1191,16.1191,13200.0
2007-12-31 10:50:00,28.55,28.57,28.54,28.57,37800.0,16.1191,16.1304,16.1134,16.1304,37800.0
2007-12-31 10:55:00,28.57,28.57,28.55,28.55,7400.0,16.1304,16.1304,16.1191,16.1191,7400.0
2007-12-31 11:00:00,28.55,28.56,28.54,28.55,10800.0,16.1191,16.1247,16.1134,16.1191,10800.0
2007-12-31 11:05:00,28.55,28.55,28.53,28.53,14800.0,16.1191,16.1191,16.1078,16.1078,14800.0
2007-12-31 11:10:00,28.53,28.54,28.51,28.53,38800.0,16.1078,16.1134,16.0965,16.1078,38800.0
2007-12-31 11:15:00,28.54,28.54,28.52,28.53,28400.0,16.1134,16.1134,16.1022,16.1078,28400.0
2007-12-31 11:20:00,28.53,28.53,28.5,28.5,23200.0,16.1078,16.1078,16.0909,16.0909,23200.0
2007-12-31 11:25:00,28.5,28.5,28.48,28.48,18000.0,16.0909,16.0909,16.0796,16.0796,18000.0
2007-12-31 11:30:00,28.48,28.5,28.48,28.5,22800.0,16.0796,16.0909,16.0796,16.0909,22800.0
2007-12-31 11:35:00,28.49,28.5,28.49,28.5,15400.0,16.0852,16.0909,16.0852,16.0909,15400.0
2007-12-31 11:40:00,28.49,28.5,28.49,28.49,10200.0,16.0852,16.0909,16.0852,16.0852,10200.0
2007-12-31 11:45:00,28.49,28.52,28.48,28.51,27000.0,16.0852,16.1022,16.0796,16.0965,27000.0
2007-12-31 11:50:00,28.5,28.52,28.5,28.5,7600.0,16.0909,16.1022,16.0909,16.0909,7600.0
2007-12-31 11:55:00,28.51,28.52,28.5,28.5,13600.0,16.0965,16.1022,16.0909,16.0909,13600.0
2007-12-31 12:00:00,28.5,28.52,28.5,28.51,17200.0,16.0909,16.1022,16.0909,16.0965,17200.0
2007-12-31 12:05:00,28.52,28.52,28.5,28.5,26200.0,16.1022,16.1022,16.0909,16.0909,26200.0
2007-12-31 12:10:00,28.5,28.51,28.5,28.5,11400.0,16.0909,16.0965,16.0909,16.0909,11400.0
2007-12-31 12:15:00,28.5,28.5,28.5,28.5,26400.0,16.0909,16.0909,16.0909,16.0909,26400.0
2007-12-31 12:20:00,28.5,28.5,28.49,28.5,40400.0,16.0909,16.0909,16.0852,16.0909,40400.0
2007-12-31 12:25:00,28.5,28.52,28.5,28.5,34800.0,16.0909,16.1022,16.0909,16.0909,34800.0
2007-12-31 12:30:00,28.5,28.57,28.5,28.57,28600.0,16.0909,16.1304,16.0909,16.1304,28600.0
2007-12-31 12:35:00,28.57,28.58,28.56,28.57,24000.0,16.1304,16.136,16.1247,16.1304,24000.0
2007-12-31 12:40:00,28.57,28.6,28.57,28.58,42600.0,16.1304,16.1473,16.1304,16.136,42600.0
2007-12-31 12:45:00,28.58,28.58,28.55,28.57,59000.0,16.136,16.136,16.1191,16.1304,59000.0
2007-12-31 12:50:00,28.58,28.58,28.53,28.53,48400.0,16.136,16.136,16.1078,16.1078,48400.0
2007-12-31 12:55:00,28.53,28.53,28.49,28.5,31000.0,16.1078,16.1078,16.0852,16.0909,31000.0
2007-12-31 13:00:00,28.5,28.5,28.5,28.5,18600.0,16.0909,16.0909,16.0909,16.0909,18600.0
2007-12-31 13:05:00,28.5,28.51,28.49,28.5,17200.0,16.0909,16.0965,16.0852,16.0909,17200.0
2007-12-31 13:10:00,28.5,28.52,28.5,28.52,20000.0,16.0909,16.1022,16.0909,16.1022,20000.0
2007-12-31 13:15:00,28.52,28.52,28.5,28.5,13000.0,16.1022,16.1022,16.0909,16.0909,13000.0
2007-12-31 13:20:00,28.51,28.51,28.49,28.5,16800.0,16.0965,16.0965,16.0852,16.0909,16800.0
2007-12-31 13:25:00,28.5,28.5,28.49,28.49,24800.0,16.0909,16.0909,16.0852,16.0852,24800.0
2007-12-31 13:30:00,28.49,28.5,28.49,28.49,12800.0,16.0852,16.0909,16.0852,16.0852,12800.0
2007-12-31 13:35:00,28.49,28.53,28.49,28.53,22200.0,16.0852,16.1078,16.0852,16.1078,22200.0
2007-12-31 13:40:00,28.53,28.53,28.5,28.51,35800.0,16.1078,16.1078,16.0909,16.0965,35800.0
2007-12-31 13:45:00,28.5,28.54,28.5,28.53,21000.0,16.0909,16.1134,16.0909,16.1078,21000.0
2007-12-31 13:50:00,28.53,28.54,28.5,28.51,14000.0,16.1078,16.1134,16.0909,16.0965,14000.0
2007-12-31 13:55:00,28.51,28.52,28.5,28.51,14800.0,16.0965,16.1022,16.0909,16.0965,14800.0
2007-12-31 14:00:00,28.52,28.52,28.5,28.5,34800.0,16.1022,16.1022,16.0909,16.0909,34800.0
2007-12-31 14:05:00,28.5,28.5,28.47,28.48,16000.0,16.0909,16.0909,16.0739,16.0796,16000.0
2007-12-31 14:10:00,28.48,28.5,28.48,28.49,21000.0,16.0796,16.0909,16.0796,16.0852,21000.0
2007-12-31 14:15:00,28.5,28.5,28.49,28.5,10400.0,16.0909,16.0909,16.0852,16.0909,10400.0
2007-12-31 14:20:00,28.5,28.5,28.49,28.5,26000.0,16.0909,16.0909,16.0852,16.0909,26000.0
2007-12-31 14:25:00,28.5,28.5,28.5,28.5,22200.0,16.0909,16.0909,16.0909,16.0909,22200.0
2007-12-31 14:30:00,28.5,28.5,28.49,28.5,24800.0,16.0909,16.0909,16.0852,16.0909,24800.0
2007-12-31 14:35:00,28.49,28.5,28.49,28.5,26400.0,16.0852,16.0909,16.0852,16.0909,26400.0
2007-12-31 14:40:00,28.5,28.52,28.49,28.5,24400.0,16.0909,16.1022,16.0852,16.0909,24400.0
2007-12-31 14:45:00,28.5,28.53,28.5,28.52,17000.0,16.0909,16.1078,16.0909,16.1022,17000.0
2007-12-31 14:50:00,28.52,28.52,28.49,28.5,25800.0,16.1022,16.1022,16.0852,16.0909,25800.0
2007-12-31 14:55:00,28.5,28.5,28.48,28.49,43800.0,16.0909,16.0909,16.0796,16.0852,43800.0
2007-12-31 15:00:00,28.49,28.49,28.48,28.49,21800.0,16.0852,16.0852,16.0796,16.0852,21800.0
2007-12-31 15:05:00,28.49,28.49,28.49,28.49,18800.0,16.0852,16.0852,16.0852,16.0852,18800.0
2007-12-31 15:10:00,28.49,28.5,28.49,28.5,22600.0,16.0852,16.0909,16.0852,16.0909,22600.0
2007-12-31 15:15:00,28.5,28.52,28.5,28.52,14800.0,16.0909,16.1022,16.0909,16.1022,14800.0
2007-12-31 15:20:00,28.52,28.52,28.49,28.5,35000.0,16.1022,16.1022,16.0852,16.0909,35000.0
2007-12-31 15:25:00,28.5,28.5,28.47,28.48,29800.0,16.0909,16.0909,16.0739,16.0796,29800.0
2007-12-31 15:30:00,28.47,28.48,28.46,28.47,36400.0,16.0739,16.0796,16.0683,16.0739,36400.0
2007-12-31 15:35:00,28.48,28.49,28.45,28.45,49800.0,16.0796,16.0852,16.0626,16.0626,49800.0
2007-12-31 15:40:00,28.45,28.47,28.43,28.46,187400.0,16.0626,16.0739,16.0513,16.0683,187400.0
2007-12-31 15:45:00,28.47,28.47,28.43,28.47,187800.0,16.0739,16.0739,16.0513,16.0739,187800.0
2007-12-31 15:50:00,28.48,28.5,28.46,28.5,178600.0,16.0796,16.0909,16.0683,16.0909,178600.0
2007-12-31 15:55:00,28.5,28.5,28.47,28.47,261600.0,16.0909,16.0909,16.0739,16.0739,261600.0
2008-01-02 09:30:00,28.43,28.55,28.32,28.33,78000.0,16.0513,16.1191,15.9892,15.9949,78000.0
2008-01-02 09:35:00,28.34,28.42,28.33,28.41,39200.0,16.0005,16.0457,15.9949,16.04,39200.0
2008-01-02 09:40:00,28.43,28.47,28.39,28.4,93800.0,16.0513,16.0739,16.0288,16.0344,93800.0
2008-01-02 09:45:00,28.4,28.4,28.3,28.32,81800.0,16.0344,16.0344,15.9779,15.9892,81800.0
2008-01-02 09:50:00,28.32,28.33,28.28,28.28,49400.0,15.9892,15.9949,15.9667,15.9667,49400.0
2008-01-02 09:55:00,28.28,28.32,28.27,28.28,45000.0,15.9667,15.9892,15.961,15.9667,45000.0
2008-01-02 10:00:00,28.27,28.28,28.18,28.21,111000.0,15.961,15.9667,15.9102,15.9271,111000.0
2008-01-02 10:05:00,28.2,28.25,28.18,28.25,82200.0,15.9215,15.9497,15.9102,15.9497,82200.0
2008-01-02 10:10:00,28.24,28.27,28.21,28.22,59200.0,15.9441,15.961,15.9271,15.9328,59200.0
2008-01-02 10:15:00,28.21,28.21,28.17,28.18,39400.0,15.9271,15.9271,15.9045,15.9102,39400.0
2008-01-02 10:20:00,28.18,28.24,28.17,28.2,78200.0,15.9102,15.9441,15.9045,15.9215,78200.0
2008-01-02 10:25:00,28.2,28.2,28.18,28.18,13800.0,15.9215,15.9215,15.9102,15.9102,13800.0
2008-01-02 10:30:00,28.18,28.23,28.18,28.22,53600.0,15.9102,15.9384,15.9102,15.9328,53600.0
2008-01-02 10:35:00,28.22,28.29,28.21,28.27,48000.0,15.9328,15.9723,15.9271,15.961,48000.0
2008-01-02 10:40:00,28.27,28.3,28.27,28.28,45800.0,15.961,15.9779,15.961,15.9667,45800.0
2008-01-02 10:45:00,28.29,28.32,28.28,28.28,40800.0,15.9723,15.9892,15.9667,15.9667,40800.0
2008-01-02 10:50:00,28.28,28.32,28.27,28.3,92200.0,15.9667,15.9892,15.961,15.9779,92200.0
2008-01-02 10:55:00,28.3,28.32,28.28,28.28,53600.0,15.9779,15.9892,15.9667,15.9667,53600.0
2008-01-02 11:00:00,28.29,28.3,28.27,28.28,70600.0,15.9723,15.9779,15.961,15.9667,70600.0
2008-01-02 11:05:00,28.28,28.3,28.26,28.28,47600.0,15.9667,15.9779,15.9554,15.9667,47600.0
2008-01-02 11:10:00,28.28,28.31,28.28,28.29,72000.0,15.9667,15.9836,15.9667,15.9723,72000.0
2008-01-02 11:15:00,28.28,28.29,28.28,28.28,36200.0,15.9667,15.9723,15.9667,15.9667,36200.0
2008-01-02 11:20:00,28.28,28.3,28.25,28.29,80600.0,15.9667,15.9779,15.9497,15.9723,80600.0
2008-01-02 11:25:00,28.3,28.3,28.28,28.28,28000.0,15.9779,15.9779,15.9667,15.9667,28000.0
2008-01-02 11:30:00,28.28,28.28,28.25,28.27,38800.0,15.9667,15.9667,15.9497,15.961,38800.0
2008-01-02 11:35:00,28.26,28.28,28.25,28.28,32600.0,15.9554,15.9667,15.9497,15.9667,32600.0
2008-01-02 11:40:00,28.28,28.28,28.25,28.27,41600.0,15.9667,15.9667,15.9497,15.961,41600.0
2008-01-02 11:45:00,28.27,28.27,28.23,28.24,38800.0,15.961,15.961,15.9384,15.9441,38800.0
2008-01-02 11:50:00,28.24,28.27,28.24,28.25,308000.0,15.9441,15.961,15.9441,15.9497,308000.0
2008-01-02 11:55:00,28.25,28.25,28.23,28.25,32000.0,15.9497,15.9497,15.9384,15.9497,32000.0
2008-01-02 12:00:00,28.25,28.25,28.2,28.2,36400.0,15.9497,15.9497,15.9215,15.9215,36400.0
2008-01-02 12:05:00,28.2,28.21,28.16,28.17,37600.0,15.9215,15.9271,15.8989,15.9045,37600.0
2008-01-02 12:10:00,28.17,28.2,28.17,28.18,37800.0,15.9045,15.9215,15.9045,15.9102,37800.0
2008-01-02 12:15:00,28.17,28.17,28.15,28.17,29600.0,15.9045,15.9045,15.8933,15.9045,29600.0
2008-01-02 12:20:00,28.17,28.17,28.13,28.14,72400.0,15.9045,15.9045,15.882,15.8876,72400.0
2008-01-02 12:25:00,28.14,28.17,28.14,28.14,25000.0,15.8876,15.9045,15.8876,15.8876,25000.0
2008-01-02 12:30:00,28.14,28.15,28.13,28.15,42400.0,15.8876,15.8933,15.882,15.8933,42400.0
2008-01-02 12:35:00,28.15,28.2,28.15,28.2,31800.0,15.8933,15.9215,15.8933,15.9215,31800.0
2008-01-02 12:40:00,28.2,28.22,28.2,28.22,29400.0,15.9215,15.9328,15.9215,15.9328,29400.0
2008-01-02 12:45:00,28.22,28.24,28.21,28.22,47200.0,15.9328,15.9441,15.9271,15.9328,47200.0
2008-01-02 12:50:00,28.22,28.25,28.2,28.23,48400.0,15.9328,15.9497,15.9215,15.9384,48400.0
2008-01-02 12:55:00,28.23,28.25,28.22,28.24,38600.0,15.9384,15.9497,15.9328,15.9441,38600.0
2008-01-02 13:00:00,28.24,28.25,28.2,28.2,47600.0,15.9441,15.9497,15.9215,15.9215,47600.0
2008-01-02 13:05:00,28.19,28.22,28.16,28.16,48400.0,15.9158,15.9328,15.8989,15.8989,48400.0
2008-01-02 13:10:00,28.16,28.18,28.16,28.18,34200.0,15.8989,15.9102,15.8989,15.9102,34200.0
2008-01-02 13:15:00,28.18,28.21,28.17,28.21,26600.0,15.9102,15.9271,15.9045,15.9271,26600.0
2008-01-02 13:20:00,28.21,28.23,28.2,28.23,21200.0,15.9271,15.9384,15.9215,15.9384,21200.0
2008-01-02 13:25:00,28.23,28.23,28.18,28.23,23400.0,15.9384,15.9384,15.9102,15.9384,23400.0
2008-01-02 13:30:00,28.23,28.23,28.19,28.22,54200.0,15.9384,15.9384,15.9158,15.9328,54200.0
2008-01-02 13:35:00,28.22,28.23,28.21,28.23,33200.0,15.9328,15.9384,15.9271,15.9384,33200.0
2008-01-02 13:40:00,28.22,28.22,28.21,28.22,31800.0,15.9328,15.9328,15.9271,15.9328,31800.0
2008-01-02 13:45:00,28.22,28.24,28.21,28.23,22000.0,15.9328,15.9441,15.9271,15.9384,22000.0
2008-01-02 13:50:00,28.23,28.25,28.22,28.23,25800.0,15.9384,15.9497,15.9328,15.9384,25800.0
2008-01-02 13:55:00,28.23,28.24,28.22,28.22,25200.0,15.9384,15.9441,15.9328,15.9328,25200.0
2008-01-02 14:00:00,28.22,28.28,28.22,28.23,62800.0,15.9328,15.9667,15.9328,15.9384,62800.0
2008-01-02 14:05:00,28.23,28.28,28.22,28.27,51400.0,15.9384,15.9667,15.9328,15.961,51400.0
2008-01-02 14:10:00,28.27,28.3,28.25,28.3,55200.0,15.961,15.9779,15.9497,15.9779,55200.0
2008-01-02 14:15:00,28.3,28.32,28.29,28.3,26400.0,15.9779,15.9892,15.9723,15.9779,26400.0
2008-01-02 14:20:00,28.31,28.31,28.26,28.28,35400.0,15.9836,15.9836,15.9554,15.9667,35400.0
2008-01-02 14:25:00,28.28,28.31,28.25,28.26,49000.0,15.9667,15.9836,15.9497,15.9554,49000.0
2008-01-02 14:30:00,28.27,28.27,28.25,28.25,17400.0,15.961,15.961,15.9497,15.9497,17400.0
2008-01-02 14:35:00,28.25,28.25,28.21,28.21,70000.0,15.9497,15.9497,15.9271,15.9271,70000.0
2008-01-02 14:40:00,28.21,28.23,28.18,28.2,46800.0,15.9271,15.9384,15.9102,15.9215,46800.0
2008-01-02 14:45:00,28.2,28.23,28.18,28.23,43800.0,15.9215,15.9384,15.9102,15.9384,43800.0
2008-01-02 14:50:00,28.22,28.25,28.21,28.24,59000.0,15.9328,15.9497,15.9271,15.9441,59000.0
2008-01-02 14:55:00,28.24,28.25,28.18,28.2,48400.0,15.9441,15.9497,15.9102,15.9215,48400.0
2008-01-02 15:00:00,28.19,28.2,28.16,28.17,80000.0,15.9158,15.9215,15.8989,15.9045,80000.0
2008-01-02 15:05:00,28.18,28.21,28.15,28.2,117600.0,15.9102,15.9271,15.8933,15.9215,117600.0
2008-01-02 15:10:00,28.2,28.23,28.17,28.18,62400.0,15.9215,15.9384,15.9045,15.9102,62400.0
2008-01-02 15:15:00,28.18,28.23,28.18,28.23,74600.0,15.9102,15.9384,15.9102,15.9384,74600.0
2008-01-02 15:20:00,28.22,28.25,28.2,28.25,79800.0,15.9328,15.9497,15.9215,15.9497,79800.0
2008-01-02 15:25:00,28.25,28.25,28.2,28.24,80800.0,15.9497,15.9497,15.9215,15.9441,80800.0
2008-01-02 15:30:00,28.24,28.24,28.18,28.21,65800.0,15.9441,15.9441,15.9102,15.9271,65800.0
2008-01-02 15:35:00,28.21,28.24,28.21,28.23,98600.0,15.9271,15.9441,15.9271,15.9384,98600.0
2008-01-02 15:40:00,28.23,28.25,28.22,28.24,72000.0,15.9384,15.9497,15.9328,15.9441,72000.0
2008-01-02 15:45:00,28.25,28.25,28.21,28.23,111200.0,15.9497,15.9497,15.9271,15.9384,111200.0
2008-01-02 15:50:00,28.23,28.25,28.22,28.25,117200.0,15.9384,15.9497,15.9328,15.9497,117200.0
2008-01-02 15:55:00,28.25,28.27,28.24,28.27,143800.0,15.9497,15.961,15.9441,15.961,143800.0
2008-01-03 09:30:00,28.24,28.45,28.23,28.41,90000.0,15.9441,16.0626,15.9384,16.04,90000.0
2008-01-03 09:35:00,28.44,28.45,28.31,28.38,34000.0,16.057,16.0626,15.9836,16.0231,34000.0
2008-01-03 09:40:00,28.37,28.45,28.36,28.37,50800.0,16.0175,16.0626,16.0118,16.0175,50800.0
2008-01-03 09:45:00,28.39,28.39,28.3,28.3,28200.0,16.0288,16.0288,15.9779,15.9779,28200.0
2008-01-03 09:50:00,28.29,28.34,28.28,28.29,25600.0,15.9723,16.0005,15.9667,15.9723,25600.0
2008-01-03 09:55:00,28.3,28.34,28.29,28.32,32400.0,15.9779,16.0005,15.9723,15.9892,32400.0
2008-01-03 10:00:00,28.33,28.37,28.32,28.33,29000.0,15.9949,16.0175,15.9892,15.9949,29000.0
2008-01-03 10:05:00,28.34,28.36,28.33,28.33,33400.0,16.0005,16.0118,15.9949,15.9949,33400.0
2008-01-03 10:10:00,28.33,28.34,28.31,28.31,38400.0,15.9949,16.0005,15.9836,15.9836,38400.0
2008-01-03 10:15:00,28.31,28.31,28.26,28.26,34400.0,15.9836,15.9836,15.9554,15.9554,34400.0
2008-01-03 10:20:00,28.26,28.27,28.24,28.24,41000.0,15.9554,15.961,15.9441,15.9441,41000.0
2008-01-03 10:25:00,28.25,28.25,28.21,28.21,71400.0,15.9497,15.9497,15.9271,15.9271,71400.0
2008-01-03 10:30:00,28.22,28.23,28.19,28.22,102200.0,15.9328,15.9384,15.9158,15.9328,102200.0
2008-01-03 10:35:00,28.23,28.23,28.16,28.16,78600.0,15.9384,15.9384,15.8989,15.8989,78600.0
2008-01-03 10:40:00,28.17,28.17,28.13,28.16,59600.0,15.9045,15.9045,15.882,15.8989,59600.0
2008-01-03 10:45:00,28.16,28.16,28.13,28.14,43600.0,15.8989,15.8989,15.882,15.8876,43600.0
2008-01-03 10:50:00,28.14,28.15,28.08,28.1,74800.0,15.8876,15.8933,15.8537,15.865,74800.0
2008-01-03 10:55:00,28.1,28.14,28.1,28.14,25600.0,15.865,15.8876,15.865,15.8876,25600.0
2008-01-03 11:00:00,28.14,28.14,28.13,28.13,37200.0,15.8876,15.8876,15.882,15.882,37200.0
2008-01-03 11:05:00,28.13,28.16,28.11,28.15,44400.0,15.882,15.8989,15.8707,15.8933,44400.0
2008-01-03 11:10:00,28.16,28.16,28.12,28.13,36000.0,15.8989,15.8989,15.8763,15.882,36000.0
2008-01-03 11:15:00,28.12,28.12,28.09,28.1,43200.0,15.8763,15.8763,15.8594,15.865,43200.0
2008-01-03 11:20:00,28.1,28.14,28.09,28.1,49600.0,15.865,15.8876,15.8594,15.865,49600.0
2008-01-03 11:25:00,28.1,28.14,28.07,28.07,172800.0,15.865,15.8876,15.8481,15.8481,172800.0
2008-01-03 11:30:00,28.08,28.09,28.07,28.08,34800.0,15.8537,15.8594,15.8481,15.8537,34800.0
2008-01-03 11:35:00,28.08,28.1,28.07,28.1,40600.0,15.8537,15.865,15.8481,15.865,40600.0
2008-01-03 11:40:00,28.1,28.12,28.08,28.09,70200.0,15.865,15.8763,15.8537,15.8594,70200.0
2008-01-03 11:45:00,28.09,28.13,28.08,28.12,53400.0,15.8594,15.882,15.8537,15.8763,53400.0
2008-01-03 11:50:00,28.12,28.12,28.07,28.1,61800.0,15.8763,15.8763,15.8481,15.865,61800.0
2008-01-03 11:55:00,28.1,28.11,28.08,28.08,52800.0,15.865,15.8707,15.8537,15.8537,52800.0
2008-01-03 12:00:00,28.09,28.1,28.07,28.08,57800.0,15.8594,15.865,15.8481,15.8537,57800.0
2008-01-03 12:05:00,28.08,28.1,28.07,28.09,35800.0,15.8537,15.865,15.8481,15.8594,35800.0
2008-01-03 12:10:00,28.1,28.1,28.07,28.09,84400.0,15.865,15.865,15.8481,15.8594,84400.0
2008-01-03 12:15:00,28.09,28.1,28.09,28.1,33600.0,15.8594,15.865,15.8594,15.865,33600.0
2008-01-03 12:20:00,28.1,28.1,28.08,28.09,55200.0,15.865,15.865,15.8537,15.8594,55200.0
2008-01-03 12:25:00,28.09,28.09,28.08,28.09,27000.0,15.8594,15.8594,15.8537,15.8594,27000.0
2008-01-03 12:30:00,28.08,28.09,28.06,28.07,31600.0,15.8537,15.8594,15.8424,15.8481,31600.0
2008-01-03 12:35:00,28.07,28.08,28.05,28.05,24000.0,15.8481,15.8537,15.8368,15.8368,24000.0
2008-01-03 12:40:00,28.05,28.05,28.01,28.02,44800.0,15.8368,15.8368,15.8142,15.8199,44800.0
2008-01-03 12:45:00,28.01,28.03,28.01,28.03,36200.0,15.8142,15.8255,15.8142,15.8255,36200.0
2008-01-03 12:50:00,28.03,28.03,28.0,28.02,52000.0,15.8255,15.8255,15.8086,15.8199,52000.0
2008-01-03 12:55:00,28.03,28.04,28.0,28.04,43400.0,15.8255,15.8311,15.8086,15.8311,43400.0
2008-01-03 13:00:00,28.03,28.03,27.97,27.98,50600.0,15.8255,15.8255,15.7916,15.7973,50600.0
2008-01-03 13:05:00,27.98,27.99,27.97,27.97,31000.0,15.7973,15.8029,15.7916,15.7916,31000.0
2008-01-03 13:10:00,27.97,27.99,27.96,27.99,28400.0,15.7916,15.8029,15.786,15.8029,28400.0
2008-01-03 13:15:00,27.99,27.99,27.93,27.93,48200.0,15.8029,15.8029,15.769,15.769,48200.0
2008-01-03 13:20:00,27.93,27.95,27.92,27.95,49800.0,15.769,15.7803,15.7634,15.7803,49800.0
2008-01-03 13:25:00,27.93,27.95,27.93,27.93,12600.0,15.769,15.7803,15.769,15.769,12600.0
2008-01-03 13:30:00,27.94,27.94,27.92,27.92,28600.0,15.7747,15.7747,15.7634,15.7634,28600.0
2008-01-03 13:35:00,27.93,27.95,27.92,27.95,17800.0,15.769,15.7803,15.7634,15.7803,17800.0
2008-01-03 13:40:00,27.95,28.0,27.95,27.99,55400.0,15.7803,15.8086,15.7803,15.8029,55400.0
2008-01-03 13:45:00,28.0,28.03,28.0,28.01,37200.0,15.8086,15.8255,15.8086,15.8142,37200.0
2008-01-03 13:50:00,28.0,28.0,27.99,28.0,41800.0,15.8086,15.8086,15.8029,15.8086,41800.0
2008-01-03 13:55:00,28.0,28.0,27.98,27.99,20400.0,15.8086,15.8086,15.7973,15.8029,20400.0
2008-01-03 14:00:00,27.99,28.0,27.98,28.0,24600.0,15.8029,15.8086,15.7973,15.8086,24600.0
2008-01-03 14:05:00,28.0,28.04,28.0,28.04,39400.0,15.8086,15.8311,15.8086,15.8311,39400.0
2008-01-03 14:10:00,28.03,28.13,28.03,28.08,564200.0,15.8255,15.882,15.8255,15.8537,564200.0
2008-01-03 14:15:00,28.08,28.1,28.08,28.09,60200.0,15.8537,15.865,15.8537,15.8594,60200.0
2008-01-03 14:20:00,28.09,28.11,28.09,28.1,93600.0,15.8594,15.8707,15.8594,15.865,93600.0
2008-01-03 14:25:00,28.1,28.12,28.09,28.11,73800.0,15.865,15.8763,15.8594,15.8707,73800.0
2008-01-03 14:30:00,28.1,28.11,28.1,28.1,26200.0,15.865,15.8707,15.865,15.865,26200.0
2008-01-03 14:35:00,28.11,28.11,28.09,28.11,50800.0,15.8707,15.8707,15.8594,15.8707,50800.0
2008-01-03 14:40:00,28.11,28.12,28.1,28.1,30400.0,15.8707,15.8763,15.865,15.865,30400.0
2008-01-03 14:45:00,28.11,28.12,28.09,28.11,47200.0,15.8707,15.8763,15.8594,15.8707,47200.0
2008-01-03 14:50:00,28.12,28.13,28.11,28.11,38000.0,15.8763,15.882,15.8707,15.8707,38000.0
2008-01-03 14:55:00,28.11,28.11,28.08,28.09,43200.0,15.8707,15.8707,15.8537,15.8594,43200.0
2008-01-03 15:00:00,28.09,28.1,28.08,28.08,96600.0,15.8594,15.865,15.8537,15.8537,96600.0
2008-01-03 15:05:00,28.09,28.11,28.08,28.1,100800.0,15.8594,15.8707,15.8537,15.865,100800.0
2008-01-03 15:10:00,28.1,28.11,28.09,28.1,102600.0,15.865,15.8707,15.8594,15.865,102600.0
2008-01-03 15:15:00,28.1,28.1,28.07,28.09,119000.0,15.865,15.865,15.8481,15.8594,119000.0
2008-01-03 15:20:00,28.1,28.1,28.06,28.08,106200.0,15.865,15.865,15.8424,15.8537,106200.0
2008-01-03 15:25:00,28.08,28.08,28.04,28.04,95600.0,15.8537,15.8537,15.8311,15.8311,95600.0
2008-01-03 15:30:00,28.04,28.07,28.04,28.06,138800.0,15.8311,15.8481,15.8311,15.8424,138800.0
2008-01-03 15:35:00,28.06,28.06,28.03,28.04,142000.0,15.8424,15.8424,15.8255,15.8311,142000.0
2008-01-03 15:40:00,28.04,28.06,28.03,28.06,122200.0,15.8311,15.8424,15.8255,15.8424,122200.0
2008-01-03 15:45:00,28.05,28.11,28.05,28.09,222600.0,15.8368,15.8707,15.8368,15.8594,222600.0
2008-01-03 15:50:00,28.09,28.11,28.08,28.1,119000.0,15.8594,15.8707,15.8537,15.865,119000.0
2008-01-03 15:55:00,28.1,28.13,28.08,28.13,487000.0,15.865,15.882,15.8537,15.882,487000.0
2008-01-04 09:30:00,27.97,28.2,27.97,28.15,92800.0,15.7916,15.9215,15.7916,15.8933,92800.0
2008-01-04 09:35:00,28.12,28.14,28.0,28.0,169600.0,15.8763,15.8876,15.8086,15.8086,169600.0
2008-01-04 09:40:00,28.0,28.02,27.93,27.93,61800.0,15.8086,15.8199,15.769,15.769,61800.0
2008-01-04 09:45:00,27.92,27.94,27.89,27.93,31400.0,15.7634,15.7747,15.7465,15.769,31400.0
2008-01-04 09:50:00,27.92,27.99,27.89,27.92,54600.0,15.7634,15.8029,15.7465,15.7634,54600.0
2008-01-04 09:55:00,27.92,27.95,27.91,27.93,132400.0,15.7634,15.7803,15.7578,15.769,132400.0
2008-01-04 10:00:00,27.92,27.95,27.88,27.93,124400.0,15.7634,15.7803,15.7408,15.769,124400.0
2008-01-04 10:05:00,27.93,27.95,27.92,27.93,100600.0,15.769,15.7803,15.7634,15.769,100600.0
2008-01-04 10:10:00,27.93,27.94,27.88,27.9,24800.0,15.769,15.7747,15.7408,15.7521,24800.0
2008-01-04 10:15:00,27.89,27.9,27.85,27.85,73200.0,15.7465,15.7521,15.7239,15.7239,73200.0
2008-01-04 10:20:00,27.86,27.94,27.86,27.92,58600.0,15.7295,15.7747,15.7295,15.7634,58600.0
2008-01-04 10:25:00,27.91,27.98,27.91,27.98,79200.0,15.7578,15.7973,15.7578,15.7973,79200.0
2008-01-04 10:30:00,27.98,28.04,27.97,28.04,105800.0,15.7973,15.8311,15.7916,15.8311,105800.0
2008-01-04 10:35:00,28.04,28.07,27.99,28.0,82000.0,15.8311,15.8481,15.8029,15.8086,82000.0
2008-01-04 10:40:00,28.0,28.02,27.99,28.01,61800.0,15.8086,15.8199,15.8029,15.8142,61800.0
2008-01-04 10:45:00,28.02,28.03,27.97,28.02,38400.0,15.8199,15.8255,15.7916,15.8199,38400.0
2008-01-04 10:50:00,28.02,28.06,28.0,28.06,52400.0,15.8199,15.8424,15.8086,15.8424,52400.0
2008-01-04 10:55:00,28.06,28.09,28.05,28.09,69600.0,15.8424,15.8594,15.8368,15.8594,69600.0
2008-01-04 11:00:00,28.09,28.13,28.09,28.11,59200.0,15.8594,15.882,15.8594,15.8707,59200.0
2008-01-04 11:05:00,28.1,28.11,28.05,28.07,70600.0,15.865,15.8707,15.8368,15.8481,70600.0
2008-01-04 11:10:00,28.07,28.07,28.05,28.06,44400.0,15.8481,15.8481,15.8368,15.8424,44400.0
2008-01-04 11:15:00,28.06,28.06,28.03,28.04,45000.0,15.8424,15.8424,15.8255,15.8311,45000.0
2008-01-04 11:20:00,28.04,28.08,28.03,28.07,61400.0,15.8311,15.8537,15.8255,15.8481,61400.0
2008-01-04 11:25:00,28.07,28.1,28.06,28.08,89200.0,15.8481,15.865,15.8424,15.8537,89200.0
2008-01-04 11:30:00,28.08,28.1,28.03,28.09,130200.0,15.8537,15.865,15.8255,15.8594,130200.0
2008-01-04 11:35:00,28.09,28.09,28.02,28.02,71600.0,15.8594,15.8594,15.8199,15.8199,71600.0
2008-01-04 11:40:00,28.03,28.04,28.02,28.03,36800.0,15.8255,15.8311,15.8199,15.8255,36800.0
2008-01-04 11:45:00,28.03,28.05,28.02,28.04,126200.0,15.8255,15.8368,15.8199,15.8311,126200.0
2008-01-04 11:50:00,28.04,28.07,28.02,28.03,40200.0,15.8311,15.8481,15.8199,15.8255,40200.0
2008-01-04 11:55:00,28.03,28.04,28.02,28.03,16200.0,15.8255,15.8311,15.8199,15.8255,16200.0
2008-01-04 12:00:00,28.03,28.04,28.0,28.03,51600.0,15.8255,15.8311,15.8086,15.8255,51600.0
2008-01-04 12:05:00,28.02,28.04,28.02,28.02,41800.0,15.8199,15.8311,15.8199,15.8199,41800.0
2008-01-04 12:10:00,28.02,28.03,28.0,28.0,72800.0,15.8199,15.8255,15.8086,15.8086,72800.0
2008-01-04 12:15:00,28.0,28.05,27.99,28.04,40000.0,15.8086,15.8368,15.8029,15.8311,40000.0
2008-01-04 12:20:00,28.04,28.05,28.01,28.01,54000.0,15.8311,15.8368,15.8142,15.8142,54000.0
2008-01-04 12:25:00,28.02,28.03,28.0,28.0,51600.0,15.8199,15.8255,15.8086,15.8086,51600.0
2008-01-04 12:30:00,28.0,28.04,28.0,28.0,30600.0,15.8086,15.8311,15.8086,15.8086,30600.0
2008-01-04 12:35:00,28.0,28.03,28.0,28.02,24600.0,15.8086,15.8255,15.8086,15.8199,24600.0
2008-01-04 12:40:00,28.02,28.02,28.0,28.0,20600.0,15.8199,15.8199,15.8086,15.8086,20600.0
2008-01-04 12:45:00,28.0,28.04,28.0,28.03,10000.0,15.8086,15.8311,15.8086,15.8255,10000.0
2008-01-04 12:50:00,28.03,28.04,28.03,28.03,19800.0,15.8255,15.8311,15.8255,15.8255,19800.0
2008-01-04 12:55:00,28.03,28.05,28.02,28.05,25200.0,15.8255,15.8368,15.8199,15.8368,25200.0
2008-01-04 13:00:00,28.04,28.05,28.04,28.05,20800.0,15.8311,15.8368,15.8311,15.8368,20800.0
2008-01-04 13:05:00,28.05,28.07,28.04,28.06,32800.0,15.8368,15.8481,15.8311,15.8424,32800.0
2008-01-04 13:10:00,28.06,28.1,28.06,28.09,39200.0,15.8424,15.865,15.8424,15.8594,39200.0
2008-01-04 13:15:00,28.09,28.1,28.06,28.06,41400.0,15.8594,15.865,15.8424,15.8424,41400.0
2008-01-04 13:20:00,28.06,28.07,28.03,28.06,142000.0,15.8424,15.8481,15.8255,15.8424,142000.0
2008-01-04 13:25:00,28.06,28.08,28.04,28.08,35800.0,15.8424,15.8537,15.8311,15.8537,35800.0
2008-01-04 13:30:00,28.07,28.08,28.07,28.07,15800.0,15.8481,15.8537,15.8481,15.8481,15800.0
2008-01-04 13:35:00,28.06,28.06,28.0,28.05,59400.0,15.8424,15.8424,15.8086,15.8368,59400.0
2008-01-04 13:40:00,28.05,28.05,28.02,28.02,38800.0,15.8368,15.8368,15.8199,15.8199,38800.0
2008-01-04 13:45:00,28.02,28.03,28.02,28.03,44200.0,15.8199,15.8255,15.8199,15.8255,44200.0
2008-01-04 13:50:00,28.04,28.08,28.02,28.08,86800.0,15.8311,15.8537,15.8199,15.8537,86800.0
2008-01-04 13:55:00,28.07,28.09,28.06,28.09,25800.0,15.8481,15.8594,15.8424,15.8594,25800.0
2008-01-04 14:00:00,28.09,28.09,28.04,28.06,49200.0,15.8594,15.8594,15.8311,15.8424,49200.0
2008-01-04 14:05:00,28.06,28.06,28.03,28.03,77400.0,15.8424,15.8424,15.8255,15.8255,77400.0
2008-01-04 14:10:00,28.03,28.04,28.0,28.03,53400.0,15.8255,15.8311,15.8086,15.8255,53400.0
2008-01-04 14:15:00,28.03,28.07,28.02,28.05,39400.0,15.8255,15.8481,15.8199,15.8368,39400.0
2008-01-04 14:20:00,28.04,28.05,27.98,27.99,47400.0,15.8311,15.8368,15.7973,15.8029,47400.0
2008-01-04 14:25:00,27.99,28.04,27.98,28.03,66400.0,15.8029,15.8311,15.7973,15.8255,66400.0
2008-01-04 14:30:00,28.04,28.05,28.01,28.02,27200.0,15.8311,15.8368,15.8142,15.8199,27200.0
2008-01-04 14:35:00,28.02,28.03,28.0,28.0,17800.0,15.8199,15.8255,15.8086,15.8086,17800.0
2008-01-04 14:40:00,28.0,28.0,27.99,28.0,23800.0,15.8086,15.8086,15.8029,15.8086,23800.0
2008-01-04 14:45:00,28.0,28.01,28.0,28.0,21600.0,15.8086,15.8142,15.8086,15.8086,21600.0
2008-01-04 14:50:00,28.0,28.0,27.96,27.97,133400.0,15.8086,15.8086,15.786,15.7916,133400.0
2008-01-04 14:55:00,27.97,28.02,27.95,28.0,103800.0,15.7916,15.8199,15.7803,15.8086,103800.0
2008-01-04 15:00:00,28.0,28.0,27.95,27.97,72800.0,15.8086,15.8086,15.7803,15.7916,72800.0
2008-01-04 15:05:00,27.98,28.0,27.95,27.96,108400.0,15.7973,15.8086,15.7803,15.786,108400.0
2008-01-04 15:10:00,27.95,27.96,27.95,27.96,78400.0,15.7803,15.786,15.7803,15.786,78400.0
2008-01-04 15:15:00,27.95,27.96,27.93,27.96,87000.0,15.7803,15.786,15.769,15.786,87000.0
2008-01-04 15:20:00,27.96,27.96,27.91,27.92,81600.0,15.786,15.786,15.7578,15.7634,81600.0
2008-01-04 15:25:00,27.93,27.95,27.91,27.94,93200.0,15.769,15.7803,15.7578,15.7747,93200.0
2008-01-04 15:30:00,27.93,27.96,27.92,27.93,146800.0,15.769,15.786,15.7634,15.769,146800.0
2008-01-04 15:35:00,27.93,27.94,27.91,27.93,93800.0,15.769,15.7747,15.7578,15.769,93800.0
2008-01-04 15:40:00,27.93,27.93,27.88,27.9,153200.0,15.769,15.769,15.7408,15.7521,153200.0
2008-01-04 15:45:00,27.9,27.91,27.87,27.89,127600.0,15.7521,15.7578,15.7352,15.7465,127600.0
2008-01-04 15:50:00,27.9,27.9,27.82,27.85,291600.0,15.7521,15.7521,15.7069,15.7239,291600.0
2008-01-04 15:55:00,27.85,27.86,27.81,27.81,258400.0,15.7239,15.7295,15.7013,15.7013,258400.0
2008-01-07 09:30:00,27.98,28.04,27.93,28.03,51000.0,15.7973,15.8311,15.769,15.8255,51000.0
2008-01-07 09:35:00,28.03,28.05,27.93,28.04,70000.0,15.8255,15.8368,15.769,15.8311,70000.0
2008-01-07 09:40:00,28.05,28.09,28.03,28.08,44600.0,15.8368,15.8594,15.8255,15.8537,44600.0
2008-01-07 09:45:00,28.08,28.14,28.07,28.13,60000.0,15.8537,15.8876,15.8481,15.882,60000.0
2008-01-07 09:50:00,28.13,28.15,28.11,28.15,47400.0,15.882,15.8933,15.8707,15.8933,47400.0
2008-01-07 09:55:00,28.15,28.18,28.14,28.14,29000.0,15.8933,15.9102,15.8876,15.8876,29000.0
2008-01-07 10:00:00,28.14,28.18,28.14,28.18,46400.0,15.8876,15.9102,15.8876,15.9102,46400.0
2008-01-07 10:05:00,28.18,28.19,28.17,28.18,39600.0,15.9102,15.9158,15.9045,15.9102,39600.0
2008-01-07 10:10:00,28.18,28.25,28.17,28.25,58400.0,15.9102,15.9497,15.9045,15.9497,58400.0
2008-01-07 10:15:00,28.25,28.3,28.23,28.3,58000.0,15.9497,15.9779,15.9384,15.9779,58000.0
2008-01-07 10:20:00,28.3,28.32,28.27,28.27,53200.0,15.9779,15.9892,15.961,15.961,53200.0
2008-01-07 10:25:00,28.27,28.33,28.25,28.3,74600.0,15.961,15.9949,15.9497,15.9779,74600.0
2008-01-07 10:30:00,28.3,28.33,28.3,28.31,82400.0,15.9779,15.9949,15.9779,15.9836,82400.0
2008-01-07 10:35:00,28.31,28.34,28.3,28.31,67000.0,15.9836,16.0005,15.9779,15.9836,67000.0
2008-01-07 10:40:00,28.31,28.32,28.3,28.3,53000.0,15.9836,15.9892,15.9779,15.9779,53000.0
2008-01-07 10:45:00,28.3,28.31,28.28,28.3,160400.0,15.9779,15.9836,15.9667,15.9779,160400.0
2008-01-07 10:50:00,28.31,28.32,28.27,28.28,134400.0,15.9836,15.9892,15.961,15.9667,134400.0
2008-01-07 10:55:00,28.28,28.32,28.28,28.3,93600.0,15.9667,15.9892,15.9667,15.9779,93600.0
2008-01-07 11:00:00,28.31,28.33,28.3,28.3,60600.0,15.9836,15.9949,15.9779,15.9779,60600.0
2008-01-07 11:05:00,28.3,28.32,28.29,28.29,96000.0,15.9779,15.9892,15.9723,15.9723,96000.0
2008-01-07 11:10:00,28.3,28.38,28.3,28.38,73200.0,15.9779,16.0231,15.9779,16.0231,73200.0
2008-01-07 11:15:00,28.38,28.43,28.36,28.39,63800.0,16.0231,16.0513,16.0118,16.0288,63800.0
2008-01-07 11:20:00,28.39,28.41,28.31,28.39,127800.0,16.0288,16.04,15.9836,16.0288,127800.0
2008-01-07 11:25:00,28.39,28.41,28.36,28.39,93600.0,16.0288,16.04,16.0118,16.0288,93600.0
2008-01-07 11:30:00,28.39,28.41,28.36,28.38,117400.0,16.0288,16.04,16.0118,16.0231,117400.0
2008-01-07 11:35:00,28.38,28.4,28.35,28.35,40000.0,16.0231,16.0344,16.0062,16.0062,40000.0
2008-01-07 11:40:00,28.35,28.36,28.34,28.36,45000.0,16.0062,16.0118,16.0005,16.0118,45000.0
2008-01-07 11:45:00,28.36,28.38,28.3,28.3,39400.0,16.0118,16.0231,15.9779,15.9779,39400.0
2008-01-07 11:50:00,28.3,28.36,28.29,28.32,58800.0,15.9779,16.0118,15.9723,15.9892,58800.0
2008-01-07 11:55:00,28.32,28.36,28.28,28.35,63000.0,15.9892,16.0118,15.9667,16.0062,63000.0
2008-01-07 12:00:00,28.35,28.38,28.33,28.36,27800.0,16.0062,16.0231,15.9949,16.0118,27800.0
2008-01-07 12:05:00,28.36,28.37,28.32,28.36,37600.0,16.0118,16.0175,15.9892,16.0118,37600.0
2008-01-07 12:10:00,28.35,28.38,28.35,28.35,22400.0,16.0062,16.0231,16.0062,16.0062,22400.0
2008-01-07 12:15:00,28.35,28.39,28.31,28.38,63800.0,16.0062,16.0288,15.9836,16.0231,63800.0
2008-01-07 12:20:00,28.38,28.42,28.37,28.39,50800.0,16.0231,16.0457,16.0175,16.0288,50800.0
2008-01-07 12:25:00,28.39,28.43,28.39,28.42,36600.0,16.0288,16.0513,16.0288,16.0457,36600.0
2008-01-07 12:30:00,28.42,28.46,28.42,28.45,40600.0,16.0457,16.0683,16.0457,16.0626,40600.0
2008-01-07 12:35:00,28.46,28.47,28.4,28.41,38000.0,16.0683,16.0739,16.0344,16.04,38000.0
2008-01-07 12:40:00,28.41,28.42,28.38,28.39,39600.0,16.04,16.0457,16.0231,16.0288,39600.0
2008-01-07 12:45:00,28.39,28.42,28.38,28.42,21000.0,16.0288,16.0457,16.0231,16.0457,21000.0
2008-01-07 12:50:00,28.42,28.47,28.41,28.47,53200.0,16.0457,16.0739,16.04,16.0739,53200.0
2008-01-07 12:55:00,28.47,28.49,28.43,28.47,38200.0,16.0739,16.0852,16.0513,16.0739,38200.0
2008-01-07 13:00:00,28.47,28.49,28.46,28.46,26200.0,16.0739,16.0852,16.0683,16.0683,26200.0
2008-01-07 13:05:00,28.47,28.48,28.41,28.42,74400.0,16.0739,16.0796,16.04,16.0457,74400.0
2008-01-07 13:10:00,28.42,28.45,28.37,28.37,72400.0,16.0457,16.0626,16.0175,16.0175,72400.0
2008-01-07 13:15:00,28.37,28.38,28.35,28.35,52400.0,16.0175,16.0231,16.0062,16.0062,52400.0
2008-01-07 13:20:00,28.35,28.36,28.29,28.29,54200.0,16.0062,16.0118,15.9723,15.9723,54200.0
2008-01-07 13:25:00,28.3,28.35,28.29,28.35,77800.0,15.9779,16.0062,15.9723,16.0062,77800.0
2008-01-07 13:30:00,28.34,28.34,28.29,28.3,45200.0,16.0005,16.0005,15.9723,15.9779,45200.0
2008-01-07 13:35:00,28.3,28.31,28.26,28.27,38000.0,15.9779,15.9836,15.9554,15.961,38000.0
2008-01-07 13:40:00,28.28,28.28,28.23,28.23,64000.0,15.9667,15.9667,15.9384,15.9384,64000.0
2008-01-07 13:45:00,28.23,28.27,28.23,28.25,63200.0,15.9384,15.961,15.9384,15.9497,63200.0
2008-01-07 13:50:00,28.25,28.27,28.23,28.23,54600.0,15.9497,15.961,15.9384,15.9384,54600.0
2008-01-07 13:55:00,28.23,28.27,28.23,28.26,52000.0,15.9384,15.961,15.9384,15.9554,52000.0
2008-01-07 14:00:00,28.26,28.29,28.2,28.21,63600.0,15.9554,15.9723,15.9215,15.9271,63600.0
2008-01-07 14:05:00,28.21,28.23,28.17,28.18,56200.0,15.9271,15.9384,15.9045,15.9102,56200.0
2008-01-07 14:10:00,28.18,28.21,28.18,28.18,39800.0,15.9102,15.9271,15.9102,15.9102,39800.0
2008-01-07 14:15:00,28.19,28.2,28.16,28.18,45600.0,15.9158,15.9215,15.8989,15.9102,45600.0
2008-01-07 14:20:00,28.18,28.2,28.17,28.2,52200.0,15.9102,15.9215,15.9045,15.9215,52200.0
2008-01-07 14:25:00,28.2,28.2,28.15,28.17,53600.0,15.9215,15.9215,15.8933,15.9045,53600.0
2008-01-07 14:30:00,28.17,28.18,28.16,28.17,34400.0,15.9045,15.9102,15.8989,15.9045,34400.0
2008-01-07 14:35:00,28.17,28.19,28.16,28.19,38400.0,15.9045,15.9158,15.8989,15.9158,38400.0
2008-01-07 14:40:00,28.19,28.22,28.17,28.2,70600.0,15.9158,15.9328,15.9045,15.9215,70600.0
2008-01-07 14:45:00,28.2,28.23,28.2,28.22,131800.0,15.9215,15.9384,15.9215,15.9328,131800.0
2008-01-07 14:50:00,28.22,28.25,28.21,28.22,99400.0,15.9328,15.9497,15.9271,15.9328,99400.0
2008-01-07 14:55:00,28.22,28.22,28.18,28.21,89600.0,15.9328,15.9328,15.9102,15.9271,89600.0
2008-01-07 15:00:00,28.22,28.23,28.21,28.21,74800.0,15.9328,15.9384,15.9271,15.9271,74800.0
2008-01-07 15:05:00,28.21,28.24,28.21,28.22,65000.0,15.9271,15.9441,15.9271,15.9328,65000.0
2008-01-07 15:10:00,28.22,28.32,28.22,28.25,111200.0,15.9328,15.9892,15.9328,15.9497,111200.0
2008-01-07 15:15:00,28.25,28.28,28.24,28.26,78200.0,15.9497,15.9667,15.9441,15.9554,78200.0
2008-01-07 15:20:00,28.27,28.29,28.25,28.28,78000.0,15.961,15.9723,15.9497,15.9667,78000.0
2008-01-07 15:25:00,28.28,28.3,28.25,28.29,72000.0,15.9667,15.9779,15.9497,15.9723,72000.0
2008-01-07 15:30:00,28.29,28.29,28.25,28.28,55200.0,15.9723,15.9723,15.9497,15.9667,55200.0
2008-01-07 15:35:00,28.28,28.32,28.27,28.29,120000.0,15.9667,15.9892,15.961,15.9723,120000.0
2008-01-07 15:40:00,28.29,28.36,28.29,28.36,149600.0,15.9723,16.0118,15.9723,16.0118,149600.0
2008-01-07 15:45:00,28.36,28.48,28.34,28.48,220800.0,16.0118,16.0796,16.0005,16.0796,220800.0
2008-01-07 15:50:00,28.48,28.48,28.42,28.45,261000.0,16.0796,16.0796,16.0457,16.0626,261000.0
2008-01-07 15:55:00,28.45,28.45,28.38,28.42,201200.0,16.0626,16.0626,16.0231,16.0457,201200.0
2008-01-08 09:30:00,28.42,28.42,28.36,28.41,124600.0,16.1554,16.1554,16.1213,16.1498,124600.0
2008-01-08 09:35:00,28.4,28.5,28.39,28.5,68400.0,16.1441,16.2009,16.1384,16.2009,68400.0
2008-01-08 09:40:00,28.5,28.56,28.47,28.49,103000.0,16.2009,16.235,16.1839,16.1952,103000.0
2008-01-08 09:45:00,28.48,28.54,28.48,28.52,114200.0,16.1895,16.2237,16.1895,16.2123,114200.0
2008-01-08 09:50:00,28.52,28.52,28.5,28.52,94400.0,16.2123,16.2123,16.2009,16.2123,94400.0
2008-01-08 09:55:00,28.51,28.56,28.5,28.56,87200.0,16.2066,16.235,16.2009,16.235,87200.0
2008-01-08 10:00:00,28.56,28.86,28.51,28.61,132000.0,16.235,16.4056,16.2066,16.2634,132000.0
2008-01-08 10:05:00,28.61,28.61,28.56,28.58,47000.0,16.2634,16.2634,16.235,16.2464,47000.0
2008-01-08 10:10:00,28.58,28.6,28.56,28.57,32400.0,16.2464,16.2578,16.235,16.2407,32400.0
2008-01-08 10:15:00,28.57,28.57,28.52,28.53,46200.0,16.2407,16.2407,16.2123,16.218,46200.0
2008-01-08 10:20:00,28.53,28.59,28.52,28.58,56600.0,16.218,16.2521,16.2123,16.2464,56600.0
2008-01-08 10:25:00,28.58,28.59,28.57,28.58,66400.0,16.2464,16.2521,16.2407,16.2464,66400.0
2008-01-08 10:30:00,28.58,28.59,28.58,28.58,75800.0,16.2464,16.2521,16.2464,16.2464,75800.0
2008-01-08 10:35:00,28.58,28.59,28.58,28.58,43200.0,16.2464,16.2521,16.2464,16.2464,43200.0
2008-01-08 10:40:00,28.58,28.61,28.58,28.6,110400.0,16.2464,16.2634,16.2464,16.2578,110400.0
2008-01-08 10:45:00,28.6,28.62,28.6,28.61,48000.0,16.2578,16.2691,16.2578,16.2634,48000.0
2008-01-08 10:50:00,28.61,28.63,28.6,28.63,32400.0,16.2634,16.2748,16.2578,16.2748,32400.0
2008-01-08 10:55:00,28.63,28.64,28.61,28.63,21200.0,16.2748,16.2805,16.2634,16.2748,21200.0
2008-01-08 11:00:00,28.63,28.65,28.6,28.6,47600.0,16.2748,16.2862,16.2578,16.2578,47600.0
2008-01-08 11:05:00,28.6,28.64,28.58,28.64,45200.0,16.2578,16.2805,16.2464,16.2805,45200.0
2008-01-08 11:10:00,28.64,28.64,28.6,28.6,23400.0,16.2805,16.2805,16.2578,16.2578,23400.0
2008-01-08 11:15:00,28.59,28.65,28.59,28.63,59800.0,16.2521,16.2862,16.2521,16.2748,59800.0
2008-01-08 11:20:00,28.62,28.64,28.61,28.64,21400.0,16.2691,16.2805,16.2634,16.2805,21400.0
2008-01-08 11:25:00,28.64,28.65,28.61,28.65,25000.0,16.2805,16.2862,16.2634,16.2862,25000.0
2008-01-08 11:30:00,28.65,28.65,28.57,28.6,146200.0,16.2862,16.2862,16.2407,16.2578,146200.0
2008-01-08 11:35:00,28.6,28.63,28.59,28.61,40800.0,16.2578,16.2748,16.2521,16.2634,40800.0
2008-01-08 11:40:00,28.61,28.61,28.55,28.56,46000.0,16.2634,16.2634,16.2293,16.235,46000.0
2008-01-08 11:45:00,28.56,28.56,28.48,28.51,104200.0,16.235,16.235,16.1895,16.2066,104200.0
2008-01-08 11:50:00,28.51,28.54,28.5,28.53,52600.0,16.2066,16.2237,16.2009,16.218,52600.0
2008-01-08 11:55:00,28.54,28.54,28.5,28.5,40000.0,16.2237,16.2237,16.2009,16.2009,40000.0
2008-01-08 12:00:00,28.5,28.53,28.5,28.52,111800.0,16.2009,16.218,16.2009,16.2123,111800.0
2008-01-08 12:05:00,28.52,28.52,28.49,28.5,46600.0,16.2123,16.2123,16.1952,16.2009,46600.0
2008-01-08 12:10:00,28.51,28.52,28.49,28.5,23800.0,16.2066,16.2123,16.1952,16.2009,23800.0
2008-01-08 12:15:00,28.5,28.53,28.5,28.52,49200.0,16.2009,16.218,16.2009,16.2123,49200.0
2008-01-08 12:20:00,28.52,28.52,28.5,28.5,17600.0,16.2123,16.2123,16.2009,16.2009,17600.0
2008-01-08 12:25:00,28.5,28.53,28.5,28.53,133800.0,16.2009,16.218,16.2009,16.218,133800.0
2008-01-08 12:30:00,28.53,28.55,28.5,28.5,47200.0,16.218,16.2293,16.2009,16.2009,47200.0
2008-01-08 12:35:00,28.5,28.52,28.5,28.5,21400.0,16.2009,16.2123,16.2009,16.2009,21400.0
2008-01-08 12:40:00,28.5,28.52,28.48,28.5,34200.0,16.2009,16.2123,16.1895,16.2009,34200.0
2008-01-08 12:45:00,28.5,28.5,28.45,28.45,87000.0,16.2009,16.2009,16.1725,16.1725,87000.0
2008-01-08 12:50:00,28.46,28.47,28.45,28.46,37200.0,16.1782,16.1839,16.1725,16.1782,37200.0
2008-01-08 12:55:00,28.46,28.5,28.46,28.49,46200.0,16.1782,16.2009,16.1782,16.1952,46200.0
2008-01-08 13:00:00,28.49,28.51,28.48,28.5,50000.0,16.1952,16.2066,16.1895,16.2009,50000.0
2008-01-08 13:05:00,28.5,28.56,28.48,28.56,112000.0,16.2009,16.235,16.1895,16.235,112000.0
2008-01-08 13:10:00,28.56,28.67,28.55,28.66,76400.0,16.235,16.2976,16.2293,16.2919,76400.0
2008-01-08 13:15:00,28.67,28.69,28.66,28.68,55400.0,16.2976,16.3089,16.2919,16.3032,55400.0
2008-01-08 13:20:00,28.68,28.68,28.6,28.6,30800.0,16.3032,16.3032,16.2578,16.2578,30800.0
2008-01-08 13:25:00,28.59,28.61,28.58,28.58,34600.0,16.2521,16.2634,16.2464,16.2464,34600.0
2008-01-08 13:30:00,28.58,28.59,28.56,28.58,32000.0,16.2464,16.2521,16.235,16.2464,32000.0
2008-01-08 13:35:00,28.57,28.58,28.54,28.55,26400.0,16.2407,16.2464,16.2237,16.2293,26400.0
2008-01-08 13:40:00,28.55,28.57,28.54,28.55,25000.0,16.2293,16.2407,16.2237,16.2293,25000.0
2008-01-08 13:45:00,28.54,28.59,28.52,28.58,42800.0,16.2237,16.2521,16.2123,16.2464,42800.0
2008-01-08 13:50:00,28.58,28.6,28.56,28.59,31400.0,16.2464,16.2578,16.235,16.2521,31400.0
2008-01-08 13:55:00,28.58,28.61,28.56,28.6,32400.0,16.2464,16.2634,16.235,16.2578,32400.0
2008-01-08 14:00:00,28.6,28.63,28.59,28.61,35600.0,16.2578,16.2748,16.2521,16.2634,35600.0
2008-01-08 14:05:00,28.6,28.62,28.59,28.62,42200.0,16.2578,16.2691,16.2521,16.2691,42200.0
2008-01-08 14:10:00,28.61,28.64,28.61,28.63,35200.0,16.2634,16.2805,16.2634,16.2748,35200.0
2008-01-08 14:15:00,28.63,28.63,28.59,28.6,30400.0,16.2748,16.2748,16.2521,16.2578,30400.0
2008-01-08 14:20:00,28.61,28.64,28.6,28.63,34000.0,16.2634,16.2805,16.2578,16.2748,34000.0
2008-01-08 14:25:00,28.63,28.67,28.63,28.67,28200.0,16.2748,16.2976,16.2748,16.2976,28200.0
2008-01-08 14:30:00,28.66,28.67,28.64,28.65,33200.0,16.2919,16.2976,16.2805,16.2862,33200.0
2008-01-08 14:35:00,28.65,28.66,28.64,28.65,44600.0,16.2862,16.2919,16.2805,16.2862,44600.0
2008-01-08 14:40:00,28.65,28.66,28.63,28.64,41200.0,16.2862,16.2919,16.2748,16.2805,41200.0
2008-01-08 14:45:00,28.63,28.64,28.54,28.56,58400.0,16.2748,16.2805,16.2237,16.235,58400.0
2008-01-08 14:50:00,28.56,28.57,28.51,28.51,42600.0,16.235,16.2407,16.2066,16.2066,42600.0
2008-01-08 14:55:00,28.52,28.55,28.5,28.53,81600.0,16.2123,16.2293,16.2009,16.218,81600.0
2008-01-08 15:00:00,28.53,28.55,28.48,28.51,84200.0,16.218,16.2293,16.1895,16.2066,84200.0
2008-01-08 15:05:00,28.51,28.57,28.5,28.55,86200.0,16.2066,16.2407,16.2009,16.2293,86200.0
2008-01-08 15:10:00,28.55,28.56,28.49,28.55,69600.0,16.2293,16.235,16.1952,16.2293,69600.0
2008-01-08 15:15:00,28.54,28.56,28.52,28.55,100600.0,16.2237,16.235,16.2123,16.2293,100600.0
2008-01-08 15:20:00,28.55,28.55,28.5,28.51,147000.0,16.2293,16.2293,16.2009,16.2066,147000.0
2008-01-08 15:25:00,28.51,28.54,28.49,28.53,145800.0,16.2066,16.2237,16.1952,16.218,145800.0
2008-01-08 15:30:00,28.53,28.56,28.5,28.54,274800.0,16.218,16.235,16.2009,16.2237,274800.0
2008-01-08 15:35:00,28.54,28.55,28.47,28.54,174600.0,16.2237,16.2293,16.1839,16.2237,174600.0
2008-01-08 15:40:00,28.54,28.55,28.51,28.53,181600.0,16.2237,16.2293,16.2066,16.218,181600.0
2008-01-08 15:45:00,28.53,28.54,28.51,28.53,230000.0,16.218,16.2237,16.2066,16.218,230000.0
2008-01-08 15:50:00,28.53,28.54,28.5,28.51,139800.0,16.218,16.2237,16.2009,16.2066,139800.0
2008-01-08 15:55:00,28.51,28.52,28.43,28.48,284600.0,16.2066,16.2123,16.1611,16.1895,284600.0
2008-01-09 09:30:00,28.58,28.69,28.4,28.4,129800.0,16.2464,16.3089,16.1441,16.1441,129800.0
2008-01-09 09:35:00,28.4,28.46,28.4,28.4,207800.0,16.1441,16.1782,16.1441,16.1441,207800.0
2008-01-09 09:40:00,28.41,28.46,28.38,28.46,201000.0,16.1498,16.1782,16.1327,16.1782,201000.0
2008-01-09 09:45:00,28.45,28.54,28.45,28.53,222000.0,16.1725,16.2237,16.1725,16.218,222000.0
2008-01-09 09:50:00,28.53,28.56,28.53,28.54,162000.0,16.218,16.235,16.218,16.2237,162000.0
2008-01-09 09:55:00,28.54,28.56,28.53,28.55,152200.0,16.2237,16.235,16.218,16.2293,152200.0
2008-01-09 10:00:00,28.55,28.59,28.53,28.58,157400.0,16.2293,16.2521,16.218,16.2464,157400.0
2008-01-09 10:05:00,28.58,28.59,28.5,28.52,227400.0,16.2464,16.2521,16.2009,16.2123,227400.0
2008-01-09 10:10:00,28.52,28.58,28.5,28.56,328800.0,16.2123,16.2464,16.2009,16.235,328800.0
2008-01-09 10:15:00,28.56,28.59,28.55,28.58,128400.0,16.235,16.2521,16.2293,16.2464,128400.0
2008-01-09 10:20:00,28.58,28.58,28.52,28.53,184800.0,16.2464,16.2464,16.2123,16.218,184800.0
2008-01-09 10:25:00,28.53,28.54,28.45,28.47,77400.0,16.218,16.2237,16.1725,16.1839,77400.0
2008-01-09 10:30:00,28.47,28.5,28.41,28.47,76200.0,16.1839,16.2009,16.1498,16.1839,76200.0
2008-01-09 10:35:00,28.47,28.48,28.45,28.46,66600.0,16.1839,16.1895,16.1725,16.1782,66600.0
2008-01-09 10:40:00,28.46,28.51,28.46,28.5,94600.0,16.1782,16.2066,16.1782,16.2009,94600.0
2008-01-09 10:45:00,28.5,28.54,28.5,28.53,57600.0,16.2009,16.2237,16.2009,16.218,57600.0
2008-01-09 10:50:00,28.53,28.57,28.5,28.56,72600.0,16.218,16.2407,16.2009,16.235,72600.0
2008-01-09 10:55:00,28.56,28.56,28.5,28.5,56200.0,16.235,16.235,16.2009,16.2009,56200.0
2008-01-09 11:00:00,28.5,28.5,28.34,28.34,78400.0,16.2009,16.2009,16.11,16.11,78400.0
2008-01-09 11:05:00,28.34,28.35,28.3,28.31,145800.0,16.11,16.1157,16.0872,16.0929,145800.0
2008-01-09 11:10:00,28.31,28.32,28.28,28.32,65800.0,16.0929,16.0986,16.0759,16.0986,65800.0
2008-01-09 11:15:00,28.31,28.33,28.3,28.33,106600.0,16.0929,16.1043,16.0872,16.1043,106600.0
2008-01-09 11:20:00,28.34,28.38,28.33,28.35,61400.0,16.11,16.1327,16.1043,16.1157,61400.0
2008-01-09 11:25:00,28.36,28.38,28.34,28.38,68800.0,16.1213,16.1327,16.11,16.1327,68800.0
2008-01-09 11:30:00,28.38,28.39,28.32,28.34,52600.0,16.1327,16.1384,16.0986,16.11,52600.0
2008-01-09 11:35:00,28.34,28.36,28.33,28.36,64400.0,16.11,16.1213,16.1043,16.1213,64400.0
2008-01-09 11:40:00,28.36,28.42,28.34,28.4,61400.0,16.1213,16.1554,16.11,16.1441,61400.0
2008-01-09 11:45:00,28.41,28.43,28.39,28.42,63400.0,16.1498,16.1611,16.1384,16.1554,63400.0
2008-01-09 11:50:00,28.42,28.49,28.39,28.49,61800.0,16.1554,16.1952,16.1384,16.1952,61800.0
2008-01-09 11:55:00,28.48,28.54,28.46,28.53,50400.0,16.1895,16.2237,16.1782,16.218,50400.0
2008-01-09 12:00:00,28.52,28.54,28.47,28.52,59200.0,16.2123,16.2237,16.1839,16.2123,59200.0
2008-01-09 12:05:00,28.52,28.52,28.48,28.5,126200.0,16.2123,16.2123,16.1895,16.2009,126200.0
2008-01-09 12:10:00,28.5,28.5,28.49,28.5,25800.0,16.2009,16.2009,16.1952,16.2009,25800.0
2008-01-09 12:15:00,28.5,28.57,28.49,28.57,58800.0,16.2009,16.2407,16.1952,16.2407,58800.0
2008-01-09 12:20:00,28.57,28.58,28.54,28.58,52800.0,16.2407,16.2464,16.2237,16.2464,52800.0
2008-01-09 12:25:00,28.58,28.64,28.58,28.62,62000.0,16.2464,16.2805,16.2464,16.2691,62000.0
2008-01-09 12:30:00,28.62,28.63,28.6,28.61,43400.0,16.2691,16.2748,16.2578,16.2634,43400.0
2008-01-09 12:35:00,28.61,28.61,28.56,28.56,28000.0,16.2634,16.2634,16.235,16.235,28000.0
2008-01-09 12:40:00,28.56,28.57,28.53,28.53,29400.0,16.235,16.2407,16.218,16.218,29400.0
2008-01-09 12:45:00,28.52,28.52,28.5,28.5,32000.0,16.2123,16.2123,16.2009,16.2009,32000.0
2008-01-09 12:50:00,28.52,28.55,28.5,28.52,41200.0,16.2123,16.2293,16.2009,16.2123,41200.0
2008-01-09 12:55:00,28.52,28.57,28.5,28.56,41400.0,16.2123,16.2407,16.2009,16.235,41400.0
2008-01-09 13:00:00,28.57,28.57,28.54,28.54,48000.0,16.2407,16.2407,16.2237,16.2237,48000.0
2008-01-09 13:05:00,28.55,28.56,28.5,28.5,58800.0,16.2293,16.235,16.2009,16.2009,58800.0
2008-01-09 13:10:00,28.5,28.52,28.45,28.48,57600.0,16.2009,16.2123,16.1725,16.1895,57600.0
2008-01-09 13:15:00,28.48,28.52,28.42,28.52,56000.0,16.1895,16.2123,16.1554,16.2123,56000.0
2008-01-09 13:20:00,28.51,28.54,28.49,28.49,51600.0,16.2066,16.2237,16.1952,16.1952,51600.0
2008-01-09 13:25:00,28.48,28.49,28.43,28.47,46200.0,16.1895,16.1952,16.1611,16.1839,46200.0
2008-01-09 13:30:00,28.47,28.49,28.43,28.47,59000.0,16.1839,16.1952,16.1611,16.1839,59000.0
2008-01-09 13:35:00,28.48,28.54,28.46,28.53,47200.0,16.1895,16.2237,16.1782,16.218,47200.0
2008-01-09 13:40:00,28.53,28.53,28.48,28.52,96200.0,16.218,16.218,16.1895,16.2123,96200.0
2008-01-09 13:45:00,28.53,28.56,28.5,28.54,66800.0,16.218,16.235,16.2009,16.2237,66800.0
2008-01-09 13:50:00,28.53,28.53,28.5,28.5,64200.0,16.218,16.218,16.2009,16.2009,64200.0
2008-01-09 13:55:00,28.5,28.54,28.48,28.49,75800.0,16.2009,16.2237,16.1895,16.1952,75800.0
2008-01-09 14:00:00,28.49,28.5,28.47,28.47,56200.0,16.1952,16.2009,16.1839,16.1839,56200.0
2008-01-09 14:05:00,28.48,28.49,28.43,28.45,83000.0,16.1895,16.1952,16.1611,16.1725,83000.0
2008-01-09 14:10:00,28.45,28.5,28.45,28.46,138000.0,16.1725,16.2009,16.1725,16.1782,138000.0
2008-01-09 14:15:00,28.45,28.48,28.43,28.47,111600.0,16.1725,16.1895,16.1611,16.1839,111600.0
2008-01-09 14:20:00,28.46,28.5,28.44,28.5,89400.0,16.1782,16.2009,16.1668,16.2009,89400.0
2008-01-09 14:25:00,28.5,28.5,28.48,28.48,104400.0,16.2009,16.2009,16.1895,16.1895,104400.0
2008-01-09 14:30:00,28.48,28.5,28.43,28.46,80200.0,16.1895,16.2009,16.1611,16.1782,80200.0
2008-01-09 14:35:00,28.45,28.49,28.43,28.45,80400.0,16.1725,16.1952,16.1611,16.1725,80400.0
2008-01-09 14:40:00,28.45,28.46,28.41,28.41,70400.0,16.1725,16.1782,16.1498,16.1498,70400.0
2008-01-09 14:45:00,28.41,28.46,28.39,28.43,179000.0,16.1498,16.1782,16.1384,16.1611,179000.0
2008-01-09 14:50:00,28.43,28.52,28.43,28.5,145600.0,16.1611,16.2123,16.1611,16.2009,145600.0
2008-01-09 14:55:00,28.49,28.5,28.46,28.47,49200.0,16.1952,16.2009,16.1782,16.1839,49200.0
2008-01-09 15:00:00,28.47,28.47,28.42,28.45,86800.0,16.1839,16.1839,16.1554,16.1725,86800.0
2008-01-09 15:05:00,28.44,28.46,28.43,28.45,142400.0,16.1668,16.1782,16.1611,16.1725,142400.0
2008-01-09 15:10:00,28.44,28.46,28.43,28.45,159200.0,16.1668,16.1782,16.1611,16.1725,159200.0
2008-01-09 15:15:00,28.45,28.45,28.42,28.43,159000.0,16.1725,16.1725,16.1554,16.1611,159000.0
2008-01-09 15:20:00,28.43,28.43,28.4,28.41,121600.0,16.1611,16.1611,16.1441,16.1498,121600.0
2008-01-09 15:25:00,28.4,28.42,28.33,28.34,111200.0,16.1441,16.1554,16.1043,16.11,111200.0
2008-01-09 15:30:00,28.35,28.39,28.33,28.36,108800.0,16.1157,16.1384,16.1043,16.1213,108800.0
2008-01-09 15:35:00,28.36,28.43,28.35,28.41,174200.0,16.1213,16.1611,16.1157,16.1498,174200.0
2008-01-09 15:40:00,28.41,28.53,28.4,28.49,123600.0,16.1498,16.218,16.1441,16.1952,123600.0
2008-01-09 15:45:00,28.49,28.5,28.44,28.46,169000.0,16.1952,16.2009,16.1668,16.1782,169000.0
2008-01-09 15:50:00,28.45,28.53,28.44,28.53,105400.0,16.1725,16.218,16.1668,16.218,105400.0
2008-01-09 15:55:00,28.53,28.59,28.52,28.52,188600.0,16.218,16.2521,16.2123,16.2123,188600.0
2008-01-10 09:30:00,28.38,28.57,28.38,28.56,92800.0,16.1327,16.2407,16.1327,16.235,92800.0
2008-01-10 09:35:00,28.55,28.78,28.52,28.78,99600.0,16.2293,16.3601,16.2123,16.3601,99600.0
2008-01-10 09:40:00,28.78,28.82,28.72,28.78,132000.0,16.3601,16.3828,16.326,16.3601,132000.0
2008-01-10 09:45:00,28.8,28.83,28.75,28.75,192400.0,16.3715,16.3885,16.343,16.343,192400.0
2008-01-10 09:50:00,28.75,28.78,28.71,28.71,58200.0,16.343,16.3601,16.3203,16.3203,58200.0
2008-01-10 09:55:00,28.71,28.74,28.65,28.66,70400.0,16.3203,16.3373,16.2862,16.2919,70400.0
2008-01-10 10:00:00,28.66,28.68,28.62,28.65,60400.0,16.2919,16.3032,16.2691,16.2862,60400.0
2008-01-10 10:05:00,28.65,28.66,28.59,28.6,50800.0,16.2862,16.2919,16.2521,16.2578,50800.0
2008-01-10 10:10:00,28.6,28.64,28.54,28.64,66000.0,16.2578,16.2805,16.2237,16.2805,66000.0
2008-01-10 10:15:00,28.64,28.68,28.57,28.58,63000.0,16.2805,16.3032,16.2407,16.2464,63000.0
2008-01-10 10:20:00,28.58,28.64,28.54,28.63,61200.0,16.2464,16.2805,16.2237,16.2748,61200.0
2008-01-10 10:25:00,28.63,28.63,28.57,28.57,46200.0,16.2748,16.2748,16.2407,16.2407,46200.0
2008-01-10 10:30:00,28.56,28.62,28.54,28.61,60400.0,16.235,16.2691,16.2237,16.2634,60400.0
2008-01-10 10:35:00,28.62,28.62,28.57,28.58,41200.0,16.2691,16.2691,16.2407,16.2464,41200.0
2008-01-10 10:40:00,28.59,28.59,28.51,28.53,63400.0,16.2521,16.2521,16.2066,16.218,63400.0
2008-01-10 10:45:00,28.53,28.54,28.52,28.53,35800.0,16.218,16.2237,16.2123,16.218,35800.0
2008-01-10 10:50:00,28.53,28.53,28.5,28.52,51000.0,16.218,16.218,16.2009,16.2123,51000.0
2008-01-10 10:55:00,28.5,28.51,28.48,28.5,33400.0,16.2009,16.2066,16.1895,16.2009,33400.0
2008-01-10 11:00:00,28.49,28.52,28.48,28.5,40200.0,16.1952,16.2123,16.1895,16.2009,40200.0
2008-01-10 11:05:00,28.5,28.53,28.5,28.52,34200.0,16.2009,16.218,16.2009,16.2123,34200.0
2008-01-10 11:10:00,28.53,28.55,28.53,28.54,45000.0,16.218,16.2293,16.218,16.2237,45000.0
2008-01-10 11:15:00,28.53,28.57,28.53,28.54,28400.0,16.218,16.2407,16.218,16.2237,28400.0
2008-01-10 11:20:00,28.54,28.54,28.52,28.53,52800.0,16.2237,16.2237,16.2123,16.218,52800.0
2008-01-10 11:25:00,28.53,28.53,28.5,28.5,39400.0,16.218,16.218,16.2009,16.2009,39400.0
2008-01-10 11:30:00,28.5,28.52,28.45,28.45,40000.0,16.2009,16.2123,16.1725,16.1725,40000.0
2008-01-10 11:35:00,28.45,28.45,28.39,28.39,56000.0,16.1725,16.1725,16.1384,16.1384,56000.0
2008-01-10 11:40:00,28.39,28.42,28.37,28.4,72200.0,16.1384,16.1554,16.127,16.1441,72200.0
2008-01-10 11:45:00,28.4,28.41,28.36,28.4,69400.0,16.1441,16.1498,16.1213,16.1441,69400.0
2008-01-10 11:50:00,28.4,28.43,28.38,28.42,60800.0,16.1441,16.1611,16.1327,16.1554,60800.0
2008-01-10 11:55:00,28.42,28.43,28.41,28.42,36800.0,16.1554,16.1611,16.1498,16.1554,36800.0
2008-01-10 12:00:00,28.42,28.43,28.39,28.42,35600.0,16.1554,16.1611,16.1384,16.1554,35600.0
2008-01-10 12:05:00,28.42,28.43,28.4,28.42,21200.0,16.1554,16.1611,16.1441,16.1554,21200.0
2008-01-10 12:10:00,28.43,28.46,28.42,28.43,29200.0,16.1611,16.1782,16.1554,16.1611,29200.0
2008-01-10 12:15:00,28.43,28.56,28.4,28.56,179800.0,16.1611,16.235,16.1441,16.235,179800.0
2008-01-10 12:20:00,28.56,28.68,28.53,28.64,114400.0,16.235,16.3032,16.218,16.2805,114400.0
2008-01-10 12:25:00,28.63,28.63,28.57,28.6,60400.0,16.2748,16.2748,16.2407,16.2578,60400.0
2008-01-10 12:30:00,28.6,28.65,28.58,28.59,42800.0,16.2578,16.2862,16.2464,16.2521,42800.0
2008-01-10 12:35:00,28.59,28.63,28.52,28.54,93600.0,16.2521,16.2748,16.2123,16.2237,93600.0
2008-01-10 12:40:00,28.54,28.56,28.5,28.5,72600.0,16.2237,16.235,16.2009,16.2009,72600.0
2008-01-10 12:45:00,28.5,28.51,28.46,28.49,50800.0,16.2009,16.2066,16.1782,16.1952,50800.0
2008-01-10 12:50:00,28.48,28.55,28.47,28.5,37000.0,16.1895,16.2293,16.1839,16.2009,37000.0
2008-01-10 12:55:00,28.5,28.52,28.47,28.51,56200.0,16.2009,16.2123,16.1839,16.2066,56200.0
2008-01-10 13:00:00,28.5,28.53,28.47,28.48,56600.0,16.2009,16.218,16.1839,16.1895,56600.0
2008-01-10 13:05:00,28.48,28.52,28.48,28.5,34800.0,16.1895,16.2123,16.1895,16.2009,34800.0
2008-01-10 13:10:00,28.5,28.52,28.43,28.52,54800.0,16.2009,16.2123,16.1611,16.2123,54800.0
2008-01-10 13:15:00,28.52,28.58,28.5,28.51,32000.0,16.2123,16.2464,16.2009,16.2066,32000.0
2008-01-10 13:20:00,28.53,28.58,28.53,28.55,30800.0,16.218,16.2464,16.218,16.2293,30800.0
2008-01-10 13:25:00,28.54,28.59,28.53,28.56,29600.0,16.2237,16.2521,16.218,16.235,29600.0
2008-01-10 13:30:00,28.56,28.58,28.47,28.47,31000.0,16.235,16.2464,16.1839,16.1839,31000.0
2008-01-10 13:35:00,28.47,28.47,28.38,28.43,66800.0,16.1839,16.1839,16.1327,16.1611,66800.0
2008-01-10 13:40:00,28.43,28.5,28.41,28.46,52800.0,16.1611,16.2009,16.1498,16.1782,52800.0
2008-01-10 13:45:00,28.45,28.45,28.42,28.43,45000.0,16.1725,16.1725,16.1554,16.1611,45000.0
2008-01-10 13:50:00,28.43,28.45,28.38,28.43,37000.0,16.1611,16.1725,16.1327,16.1611,37000.0
2008-01-10 13:55:00,28.43,28.46,28.4,28.45,75800.0,16.1611,16.1782,16.1441,16.1725,75800.0
2008-01-10 14:00:00,28.47,28.49,28.45,28.48,29000.0,16.1839,16.1952,16.1725,16.1895,29000.0
2008-01-10 14:05:00,28.49,28.49,28.41,28.45,45400.0,16.1952,16.1952,16.1498,16.1725,45400.0
2008-01-10 14:10:00,28.45,28.48,28.44,28.47,18400.0,16.1725,16.1895,16.1668,16.1839,18400.0
2008-01-10 14:15:00,28.48,28.6,28.46,28.6,143800.0,16.1895,16.2578,16.1782,16.2578,143800.0
2008-01-10 14:20:00,28.6,28.61,28.5,28.57,103200.0,16.2578,16.2634,16.2009,16.2407,103200.0
2008-01-10 14:25:00,28.58,28.59,28.53,28.55,49800.0,16.2464,16.2521,16.218,16.2293,49800.0
2008-01-10 14:30:00,28.55,28.61,28.54,28.57,46200.0,16.2293,16.2634,16.2237,16.2407,46200.0
2008-01-10 14:35:00,28.57,28.66,28.57,28.64,69600.0,16.2407,16.2919,16.2407,16.2805,69600.0
2008-01-10 14:40:00,28.66,28.68,28.62,28.68,65800.0,16.2919,16.3032,16.2691,16.3032,65800.0
2008-01-10 14:45:00,28.68,28.7,28.64,28.64,51400.0,16.3032,16.3146,16.2805,16.2805,51400.0
2008-01-10 14:50:00,28.64,28.68,28.63,28.64,40800.0,16.2805,16.3032,16.2748,16.2805,40800.0
2008-01-10 14:55:00,28.65,28.71,28.64,28.67,45400.0,16.2862,16.3203,16.2805,16.2976,45400.0
2008-01-10 15:00:00,28.68,28.69,28.65,28.65,34600.0,16.3032,16.3089,16.2862,16.2862,34600.0
2008-01-10 15:05:00,28.65,28.69,28.65,28.69,53200.0,16.2862,16.3089,16.2862,16.3089,53200.0
2008-01-10 15:10:00,28.68,28.7,28.67,28.68,48600.0,16.3032,16.3146,16.2976,16.3032,48600.0
2008-01-10 15:15:00,28.69,28.69,28.62,28.62,46200.0,16.3089,16.3089,16.2691,16.2691,46200.0
2008-01-10 15:20:00,28.63,28.65,28.61,28.63,55600.0,16.2748,16.2862,16.2634,16.2748,55600.0
2008-01-10 15:25:00,28.63,28.68,28.62,28.65,61000.0,16.2748,16.3032,16.2691,16.2862,61000.0
2008-01-10 15:30:00,28.66,28.7,28.65,28.69,87200.0,16.2919,16.3146,16.2862,16.3089,87200.0
2008-01-10 15:35:00,28.69,28.69,28.67,28.68,108200.0,16.3089,16.3089,16.2976,16.3032,108200.0
2008-01-10 15:40:00,28.68,28.7,28.66,28.68,146400.0,16.3032,16.3146,16.2919,16.3032,146400.0
2008-01-10 15:45:00,28.68,28.68,28.66,28.67,96400.0,16.3032,16.3032,16.2919,16.2976,96400.0
2008-01-10 15:50:00,28.67,28.68,28.64,28.65,144600.0,16.2976,16.3032,16.2805,16.2862,144600.0
2008-01-10 15:55:00,28.65,28.67,28.65,28.65,164600.0,16.2862,16.2976,16.2862,16.2862,164600.0
2008-01-11 09:30:00,28.47,28.6,28.38,28.46,163800.0,16.1839,16.2578,16.1327,16.1782,163800.0
2008-01-11 09:35:00,28.45,28.45,28.38,28.43,65400.0,16.1725,16.1725,16.1327,16.1611,65400.0
2008-01-11 09:40:00,28.43,28.54,28.41,28.5,65400.0,16.1611,16.2237,16.1498,16.2009,65400.0
2008-01-11 09:45:00,28.5,28.5,28.41,28.43,100600.0,16.2009,16.2009,16.1498,16.1611,100600.0
2008-01-11 09:50:00,28.43,28.5,28.43,28.43,135800.0,16.1611,16.2009,16.1611,16.1611,135800.0
2008-01-11 09:55:00,28.43,28.44,28.4,28.41,162600.0,16.1611,16.1668,16.1441,16.1498,162600.0
2008-01-11 10:00:00,28.41,28.41,28.34,28.39,220800.0,16.1498,16.1498,16.11,16.1384,220800.0
2008-01-11 10:05:00,28.39,28.4,28.32,28.32,111600.0,16.1384,16.1441,16.0986,16.0986,111600.0
2008-01-11 10:10:00,28.32,28.37,28.3,28.3,103400.0,16.0986,16.127,16.0872,16.0872,103400.0
2008-01-11 10:15:00,28.3,28.35,28.22,28.22,119000.0,16.0872,16.1157,16.0418,16.0418,119000.0
2008-01-11 10:20:00,28.23,28.25,28.13,28.16,162000.0,16.0474,16.0588,15.9906,16.0076,162000.0
2008-01-11 10:25:00,28.16,28.25,28.16,28.23,106800.0,16.0076,16.0588,16.0076,16.0474,106800.0
2008-01-11 10:30:00,28.23,28.25,28.2,28.25,79400.0,16.0474,16.0588,16.0304,16.0588,79400.0
2008-01-11 10:35:00,28.25,28.29,28.25,28.25,120200.0,16.0588,16.0815,16.0588,16.0588,120200.0
2008-01-11 10:40:00,28.25,28.28,28.24,28.28,62600.0,16.0588,16.0759,16.0531,16.0759,62600.0
2008-01-11 10:45:00,28.28,28.3,28.28,28.28,33800.0,16.0759,16.0872,16.0759,16.0759,33800.0
2008-01-11 10:50:00,28.29,28.33,28.29,28.32,57200.0,16.0815,16.1043,16.0815,16.0986,57200.0
2008-01-11 10:55:00,28.32,28.33,28.24,28.24,39000.0,16.0986,16.1043,16.0531,16.0531,39000.0
2008-01-11 11:00:00,28.25,28.25,28.19,28.22,48400.0,16.0588,16.0588,16.0247,16.0418,48400.0
2008-01-11 11:05:00,28.22,28.23,28.18,28.21,83600.0,16.0418,16.0474,16.019,16.0361,83600.0
2008-01-11 11:10:00,28.21,28.21,28.18,28.19,61200.0,16.0361,16.0361,16.019,16.0247,61200.0
2008-01-11 11:15:00,28.2,28.2,28.13,28.13,57200.0,16.0304,16.0304,15.9906,15.9906,57200.0
2008-01-11 11:20:00,28.13,28.2,28.13,28.13,106800.0,15.9906,16.0304,15.9906,15.9906,106800.0
2008-01-11 11:25:00,28.13,28.13,28.02,28.02,106200.0,15.9906,15.9906,15.9281,15.9281,106200.0
2008-01-11 11:30:00,28.02,28.1,28.01,28.08,101400.0,15.9281,15.9735,15.9224,15.9622,101400.0
2008-01-11 11:35:00,28.09,28.1,28.03,28.04,53400.0,15.9679,15.9735,15.9337,15.9394,53400.0
2008-01-11 11:40:00,28.04,28.07,28.04,28.07,56400.0,15.9394,15.9565,15.9394,15.9565,56400.0
2008-01-11 11:45:00,28.06,28.08,28.05,28.06,40400.0,15.9508,15.9622,15.9451,15.9508,40400.0
2008-01-11 11:50:00,28.08,28.09,28.06,28.08,44600.0,15.9622,15.9679,15.9508,15.9622,44600.0
2008-01-11 11:55:00,28.08,28.13,28.07,28.13,36400.0,15.9622,15.9906,15.9565,15.9906,36400.0
2008-01-11 12:00:00,28.13,28.13,28.1,28.11,41800.0,15.9906,15.9906,15.9735,15.9792,41800.0
2008-01-11 12:05:00,28.1,28.11,28.08,28.1,35000.0,15.9735,15.9792,15.9622,15.9735,35000.0
2008-01-11 12:10:00,28.1,28.13,28.09,28.12,28600.0,15.9735,15.9906,15.9679,15.9849,28600.0
2008-01-11 12:15:00,28.13,28.15,28.09,28.09,45600.0,15.9906,16.002,15.9679,15.9679,45600.0
2008-01-11 12:20:00,28.09,28.09,28.02,28.02,98400.0,15.9679,15.9679,15.9281,15.9281,98400.0
2008-01-11 12:25:00,28.02,28.03,27.99,28.0,90600.0,15.9281,15.9337,15.911,15.9167,90600.0
2008-01-11 12:30:00,28.0,28.0,27.96,27.97,76200.0,15.9167,15.9167,15.894,15.8996,76200.0
2008-01-11 12:35:00,27.96,28.0,27.96,27.97,63400.0,15.894,15.9167,15.894,15.8996,63400.0
2008-01-11 12:40:00,28.0,28.0,27.95,27.97,264400.0,15.9167,15.9167,15.8883,15.8996,264400.0
2008-01-11 12:45:00,27.96,28.05,27.96,28.02,75000.0,15.894,15.9451,15.894,15.9281,75000.0
2008-01-11 12:50:00,28.02,28.04,28.0,28.03,58400.0,15.9281,15.9394,15.9167,15.9337,58400.0
2008-01-11 12:55:00,28.02,28.03,27.99,28.02,59800.0,15.9281,15.9337,15.911,15.9281,59800.0
2008-01-11 13:00:00,28.02,28.07,28.01,28.06,48000.0,15.9281,15.9565,15.9224,15.9508,48000.0
2008-01-11 13:05:00,28.06,28.06,28.02,28.05,75600.0,15.9508,15.9508,15.9281,15.9451,75600.0
2008-01-11 13:10:00,28.05,28.06,27.98,27.98,43600.0,15.9451,15.9508,15.9053,15.9053,43600.0
2008-01-11 13:15:00,27.99,28.0,27.96,27.99,57000.0,15.911,15.9167,15.894,15.911,57000.0
2008-01-11 13:20:00,28.0,28.0,27.97,27.99,104600.0,15.9167,15.9167,15.8996,15.911,104600.0
2008-01-11 13:25:00,27.98,28.0,27.98,27.98,50400.0,15.9053,15.9167,15.9053,15.9053,50400.0
2008-01-11 13:30:00,27.98,28.0,27.97,27.97,52200.0,15.9053,15.9167,15.8996,15.8996,52200.0
2008-01-11 13:35:00,27.97,27.98,27.94,27.94,73400.0,15.8996,15.9053,15.8826,15.8826,73400.0
2008-01-11 13:40:00,27.94,28.18,27.93,27.97,55800.0,15.8826,16.019,15.8769,15.8996,55800.0
2008-01-11 13:45:00,27.97,28.0,27.93,28.0,81800.0,15.8996,15.9167,15.8769,15.9167,81800.0
2008-01-11 13:50:00,27.99,28.07,27.98,28.07,60800.0,15.911,15.9565,15.9053,15.9565,60800.0
2008-01-11 13:55:00,28.07,28.08,27.98,27.98,63200.0,15.9565,15.9622,15.9053,15.9053,63200.0
2008-01-11 14:00:00,27.98,27.98,27.95,27.96,81000.0,15.9053,15.9053,15.8883,15.894,81000.0
2008-01-11 14:05:00,27.96,27.98,27.95,27.98,90800.0,15.894,15.9053,15.8883,15.9053,90800.0
2008-01-11 14:10:00,27.97,28.0,27.97,27.99,55200.0,15.8996,15.9167,15.8996,15.911,55200.0
2008-01-11 14:15:00,27.99,28.06,27.99,28.05,54600.0,15.911,15.9508,15.911,15.9451,54600.0
2008-01-11 14:20:00,28.05,28.09,28.05,28.09,45200.0,15.9451,15.9679,15.9451,15.9679,45200.0
2008-01-11 14:25:00,28.09,28.13,28.09,28.11,54200.0,15.9679,15.9906,15.9679,15.9792,54200.0
2008-01-11 14:30:00,28.11,28.11,28.06,28.08,66200.0,15.9792,15.9792,15.9508,15.9622,66200.0
2008-01-11 14:35:00,28.08,28.09,28.07,28.08,50200.0,15.9622,15.9679,15.9565,15.9622,50200.0
2008-01-11 14:40:00,28.08,28.08,28.07,28.08,47000.0,15.9622,15.9622,15.9565,15.9622,47000.0
2008-01-11 14:45:00,28.08,28.1,28.05,28.05,50400.0,15.9622,15.9735,15.9451,15.9451,50400.0
2008-01-11 14:50:00,28.05,28.05,28.01,28.02,51400.0,15.9451,15.9451,15.9224,15.9281,51400.0
2008-01-11 14:55:00,28.01,28.05,27.98,28.04,70200.0,15.9224,15.9451,15.9053,15.9394,70200.0
2008-01-11 15:00:00,28.04,28.05,28.0,28.03,74800.0,15.9394,15.9451,15.9167,15.9337,74800.0
2008-01-11 15:05:00,28.04,28.08,28.03,28.04,71400.0,15.9394,15.9622,15.9337,15.9394,71400.0
2008-01-11 15:10:00,28.04,28.04,28.0,28.02,71200.0,15.9394,15.9394,15.9167,15.9281,71200.0
2008-01-11 15:15:00,28.03,28.04,28.02,28.03,59600.0,15.9337,15.9394,15.9281,15.9337,59600.0
2008-01-11 15:20:00,28.03,28.03,28.0,28.0,72600.0,15.9337,15.9337,15.9167,15.9167,72600.0
2008-01-11 15:25:00,28.0,28.13,28.0,28.11,59000.0,15.9167,15.9906,15.9167,15.9792,59000.0
2008-01-11 15:30:00,28.11,28.11,28.04,28.08,64200.0,15.9792,15.9792,15.9394,15.9622,64200.0
2008-01-11 15:35:00,28.08,28.11,28.05,28.1,86400.0,15.9622,15.9792,15.9451,15.9735,86400.0
2008-01-11 15:40:00,28.1,28.11,28.05,28.08,127800.0,15.9735,15.9792,15.9451,15.9622,127800.0
2008-01-11 15:45:00,28.08,28.11,28.05,28.11,83600.0,15.9622,15.9792,15.9451,15.9792,83600.0
2008-01-11 15:50:00,28.11,28.15,28.1,28.12,92400.0,15.9792,16.002,15.9735,15.9849,92400.0
2008-01-11 15:55:00,28.12,28.13,28.08,28.1,221000.0,15.9849,15.9906,15.9622,15.9735,221000.0
2008-01-14 09:30:00,28.36,28.5,28.14,28.42,182000.0,16.1213,16.2009,15.9963,16.1554,182000.0
2008-01-14 09:35:00,28.4,28.45,28.38,28.45,83400.0,16.1441,16.1725,16.1327,16.1725,83400.0
2008-01-14 09:40:00,28.45,28.46,28.37,28.38,89000.0,16.1725,16.1782,16.127,16.1327,89000.0
2008-01-14 09:45:00,28.37,28.43,28.35,28.43,85800.0,16.127,16.1611,16.1157,16.1611,85800.0
2008-01-14 09:50:00,28.43,28.45,28.3,28.3,114600.0,16.1611,16.1725,16.0872,16.0872,114600.0
2008-01-14 09:55:00,28.3,28.36,28.29,28.29,48600.0,16.0872,16.1213,16.0815,16.0815,48600.0
2008-01-14 10:00:00,28.29,28.29,28.18,28.24,90000.0,16.0815,16.0815,16.019,16.0531,90000.0
2008-01-14 10:05:00,28.24,28.25,28.19,28.25,137200.0,16.0531,16.0588,16.0247,16.0588,137200.0
2008-01-14 10:10:00,28.25,28.26,28.21,28.22,165400.0,16.0588,16.0645,16.0361,16.0418,165400.0
2008-01-14 10:15:00,28.23,28.23,28.2,28.21,63200.0,16.0474,16.0474,16.0304,16.0361,63200.0
2008-01-14 10:20:00,28.21,28.21,28.17,28.19,96400.0,16.0361,16.0361,16.0133,16.0247,96400.0
2008-01-14 10:25:00,28.2,28.23,28.19,28.22,58000.0,16.0304,16.0474,16.0247,16.0418,58000.0
2008-01-14 10:30:00,28.23,28.23,28.2,28.22,171400.0,16.0474,16.0474,16.0304,16.0418,171400.0
2008-01-14 10:35:00,28.22,28.23,28.2,28.22,83000.0,16.0418,16.0474,16.0304,16.0418,83000.0
2008-01-14 10:40:00,28.22,28.27,28.21,28.27,101800.0,16.0418,16.0702,16.0361,16.0702,101800.0
2008-01-14 10:45:00,28.27,28.33,28.26,28.32,136600.0,16.0702,16.1043,16.0645,16.0986,136600.0
2008-01-14 10:50:00,28.32,28.33,28.28,28.29,74400.0,16.0986,16.1043,16.0759,16.0815,74400.0
2008-01-14 10:55:00,28.29,28.3,28.28,28.29,50000.0,16.0815,16.0872,16.0759,16.0815,50000.0
2008-01-14 11:00:00,28.3,28.34,28.29,28.33,151800.0,16.0872,16.11,16.0815,16.1043,151800.0
2008-01-14 11:05:00,28.33,28.35,28.31,28.32,156600.0,16.1043,16.1157,16.0929,16.0986,156600.0
2008-01-14 11:10:00,28.32,28.34,28.32,28.34,50000.0,16.0986,16.11,16.0986,16.11,50000.0
2008-01-14 11:15:00,28.34,28.35,28.33,28.34,72400.0,16.11,16.1157,16.1043,16.11,72400.0
2008-01-14 11:20:00,28.34,28.35,28.34,28.35,58400.0,16.11,16.1157,16.11,16.1157,58400.0
2008-01-14 11:25:00,28.35,28.38,28.35,28.38,119800.0,16.1157,16.1327,16.1157,16.1327,119800.0
2008-01-14 11:30:00,28.39,28.41,28.38,28.4,129200.0,16.1384,16.1498,16.1327,16.1441,129200.0
2008-01-14 11:35:00,28.4,28.42,28.39,28.4,51200.0,16.1441,16.1554,16.1384,16.1441,51200.0
2008-01-14 11:40:00,28.4,28.4,28.37,28.38,39400.0,16.1441,16.1441,16.127,16.1327,39400.0
2008-01-14 11:45:00,28.38,28.4,28.38,28.39,57200.0,16.1327,16.1441,16.1327,16.1384,57200.0
2008-01-14 11:50:00,28.39,28.39,28.38,28.39,50200.0,16.1384,16.1384,16.1327,16.1384,50200.0
2008-01-14 11:55:00,28.39,28.39,28.36,28.36,130800.0,16.1384,16.1384,16.1213,16.1213,130800.0
2008-01-14 12:00:00,28.36,28.39,28.35,28.38,179600.0,16.1213,16.1384,16.1157,16.1327,179600.0
2008-01-14 12:05:00,28.38,28.39,28.35,28.38,193800.0,16.1327,16.1384,16.1157,16.1327,193800.0
2008-01-14 12:10:00,28.39,28.39,28.37,28.38,30000.0,16.1384,16.1384,16.127,16.1327,30000.0
2008-01-14 12:15:00,28.38,28.39,28.37,28.38,30600.0,16.1327,16.1384,16.127,16.1327,30600.0
2008-01-14 12:20:00,28.38,28.38,28.38,28.38,31400.0,16.1327,16.1327,16.1327,16.1327,31400.0
2008-01-14 12:25:00,28.38,28.38,28.33,28.35,247200.0,16.1327,16.1327,16.1043,16.1157,247200.0
2008-01-14 12:30:00,28.34,28.35,28.29,28.33,79000.0,16.11,16.1157,16.0815,16.1043,79000.0
2008-01-14 12:35:00,28.33,28.33,28.27,28.28,61800.0,16.1043,16.1043,16.0702,16.0759,61800.0
2008-01-14 12:40:00,28.29,28.29,28.27,28.29,55800.0,16.0815,16.0815,16.0702,16.0815,55800.0
2008-01-14 12:45:00,28.29,28.31,28.28,28.3,49600.0,16.0815,16.0929,16.0759,16.0872,49600.0
2008-01-14 12:50:00,28.3,28.31,28.28,28.3,69600.0,16.0872,16.0929,16.0759,16.0872,69600.0
2008-01-14 12:55:00,28.3,28.34,28.3,28.33,71800.0,16.0872,16.11,16.0872,16.1043,71800.0
2008-01-14 13:00:00,28.33,28.34,28.32,28.33,57600.0,16.1043,16.11,16.0986,16.1043,57600.0
2008-01-14 13:05:00,28.33,28.37,28.33,28.36,33800.0,16.1043,16.127,16.1043,16.1213,33800.0
2008-01-14 13:10:00,28.36,28.4,28.34,28.35,102400.0,16.1213,16.1441,16.11,16.1157,102400.0
2008-01-14 13:15:00,28.35,28.39,28.35,28.38,44800.0,16.1157,16.1384,16.1157,16.1327,44800.0
2008-01-14 13:20:00,28.39,28.39,28.36,28.38,30400.0,16.1384,16.1384,16.1213,16.1327,30400.0
2008-01-14 13:25:00,28.38,28.39,28.36,28.38,30400.0,16.1327,16.1384,16.1213,16.1327,30400.0
2008-01-14 13:30:00,28.38,28.39,28.36,28.38,29200.0,16.1327,16.1384,16.1213,16.1327,29200.0
2008-01-14 13:35:00,28.37,28.39,28.36,28.38,36000.0,16.127,16.1384,16.1213,16.1327,36000.0
2008-01-14 13:40:00,28.38,28.4,28.37,28.39,36400.0,16.1327,16.1441,16.127,16.1384,36400.0
2008-01-14 13:45:00,28.39,28.43,28.38,28.42,49800.0,16.1384,16.1611,16.1327,16.1554,49800.0
2008-01-14 13:50:00,28.42,28.42,28.38,28.38,27000.0,16.1554,16.1554,16.1327,16.1327,27000.0
2008-01-14 13:55:00,28.39,28.39,28.38,28.38,24200.0,16.1384,16.1384,16.1327,16.1327,24200.0
2008-01-14 14:00:00,28.38,28.4,28.36,28.38,36000.0,16.1327,16.1441,16.1213,16.1327,36000.0
2008-01-14 14:05:00,28.38,28.39,28.36,28.36,46800.0,16.1327,16.1384,16.1213,16.1213,46800.0
2008-01-14 14:10:00,28.36,28.37,28.36,28.36,42600.0,16.1213,16.127,16.1213,16.1213,42600.0
2008-01-14 14:15:00,28.36,28.38,28.34,28.35,342800.0,16.1213,16.1327,16.11,16.1157,342800.0
2008-01-14 14:20:00,28.35,28.36,28.33,28.33,60600.0,16.1157,16.1213,16.1043,16.1043,60600.0
2008-01-14 14:25:00,28.33,28.34,28.32,28.32,28600.0,16.1043,16.11,16.0986,16.0986,28600.0
2008-01-14 14:30:00,28.32,28.36,28.32,28.32,180000.0,16.0986,16.1213,16.0986,16.0986,180000.0
2008-01-14 14:35:00,28.33,28.34,28.32,28.33,112600.0,16.1043,16.11,16.0986,16.1043,112600.0
2008-01-14 14:40:00,28.33,28.34,28.3,28.32,76400.0,16.1043,16.11,16.0872,16.0986,76400.0
2008-01-14 14:45:00,28.32,28.32,28.3,28.31,47200.0,16.0986,16.0986,16.0872,16.0929,47200.0
2008-01-14 14:50:00,28.31,28.32,28.28,28.29,60400.0,16.0929,16.0986,16.0759,16.0815,60400.0
2008-01-14 14:55:00,28.29,28.32,28.29,28.32,51800.0,16.0815,16.0986,16.0815,16.0986,51800.0
2008-01-14 15:00:00,28.32,28.34,28.32,28.32,38600.0,16.0986,16.11,16.0986,16.0986,38600.0
2008-01-14 15:05:00,28.32,28.35,28.32,28.34,63000.0,16.0986,16.1157,16.0986,16.11,63000.0
2008-01-14 15:10:00,28.35,28.36,28.31,28.32,52200.0,16.1157,16.1213,16.0929,16.0986,52200.0
2008-01-14 15:15:00,28.32,28.33,28.31,28.31,44800.0,16.0986,16.1043,16.0929,16.0929,44800.0
2008-01-14 15:20:00,28.31,28.32,28.3,28.3,37400.0,16.0929,16.0986,16.0872,16.0872,37400.0
2008-01-14 15:25:00,28.3,28.3,28.27,28.29,105600.0,16.0872,16.0872,16.0702,16.0815,105600.0
2008-01-14 15:30:00,28.29,28.3,28.27,28.29,147000.0,16.0815,16.0872,16.0702,16.0815,147000.0
2008-01-14 15:35:00,28.29,28.29,28.26,28.27,165800.0,16.0815,16.0815,16.0645,16.0702,165800.0
2008-01-14 15:40:00,28.28,28.29,28.26,28.28,202800.0,16.0759,16.0815,16.0645,16.0759,202800.0
2008-01-14 15:45:00,28.28,28.28,28.24,28.25,144400.0,16.0759,16.0759,16.0531,16.0588,144400.0
2008-01-14 15:50:00,28.25,28.27,28.24,28.27,144400.0,16.0588,16.0702,16.0531,16.0702,144400.0
2008-01-14 15:55:00,28.27,28.29,28.25,28.28,170600.0,16.0702,16.0815,16.0588,16.0759,170600.0
2008-01-15 09:30:00,27.98,28.08,27.97,28.06,66800.0,15.9053,15.9622,15.8996,15.9508,66800.0
2008-01-15 09:35:00,28.06,28.2,28.05,28.2,100000.0,15.9508,16.0304,15.9451,16.0304,100000.0
2008-01-15 09:40:00,28.2,28.23,28.18,28.21,57000.0,16.0304,16.0474,16.019,16.0361,57000.0
2008-01-15 09:45:00,28.21,28.27,28.14,28.26,93200.0,16.0361,16.0702,15.9963,16.0645,93200.0
2008-01-15 09:50:00,28.25,28.27,28.2,28.23,53800.0,16.0588,16.0702,16.0304,16.0474,53800.0
2008-01-15 09:55:00,28.23,28.27,28.2,28.23,63400.0,16.0474,16.0702,16.0304,16.0474,63400.0
2008-01-15 10:00:00,28.22,28.24,28.2,28.22,64400.0,16.0418,16.0531,16.0304,16.0418,64400.0
2008-01-15 10:05:00,28.22,28.25,28.2,28.2,90400.0,16.0418,16.0588,16.0304,16.0304,90400.0
2008-01-15 10:10:00,28.2,28.22,28.15,28.17,164600.0,16.0304,16.0418,16.002,16.0133,164600.0
2008-01-15 10:15:00,28.17,28.18,28.08,28.08,71800.0,16.0133,16.019,15.9622,15.9622,71800.0
2008-01-15 10:20:00,28.08,28.08,28.03,28.04,90800.0,15.9622,15.9622,15.9337,15.9394,90800.0
2008-01-15 10:25:00,28.04,28.06,28.03,28.06,57200.0,15.9394,15.9508,15.9337,15.9508,57200.0
2008-01-15 10:30:00,28.06,28.08,28.03,28.08,96600.0,15.9508,15.9622,15.9337,15.9622,96600.0
2008-01-15 10:35:00,28.08,28.09,28.04,28.07,82800.0,15.9622,15.9679,15.9394,15.9565,82800.0
2008-01-15 10:40:00,28.06,28.07,28.02,28.05,60400.0,15.9508,15.9565,15.9281,15.9451,60400.0
2008-01-15 10:45:00,28.05,28.06,27.98,27.99,49000.0,15.9451,15.9508,15.9053,15.911,49000.0
2008-01-15 10:50:00,27.99,28.04,27.98,28.03,54800.0,15.911,15.9394,15.9053,15.9337,54800.0
2008-01-15 10:55:00,28.03,28.03,27.96,27.97,29800.0,15.9337,15.9337,15.894,15.8996,29800.0
2008-01-15 11:00:00,27.97,28.0,27.96,28.0,58400.0,15.8996,15.9167,15.894,15.9167,58400.0
2008-01-15 11:05:00,27.99,28.0,27.99,27.99,27800.0,15.911,15.9167,15.911,15.911,27800.0
2008-01-15 11:10:00,27.99,28.05,27.98,27.99,94200.0,15.911,15.9451,15.9053,15.911,94200.0
2008-01-15 11:15:00,27.99,27.99,27.94,27.96,78800.0,15.911,15.911,15.8826,15.894,78800.0
2008-01-15 11:20:00,27.97,27.97,27.93,27.93,42600.0,15.8996,15.8996,15.8769,15.8769,42600.0
2008-01-15 11:25:00,27.93,27.93,27.86,27.86,75400.0,15.8769,15.8769,15.8371,15.8371,75400.0
2008-01-15 11:30:00,27.86,27.86,27.81,27.83,85200.0,15.8371,15.8371,15.8087,15.8201,85200.0
2008-01-15 11:35:00,27.84,27.84,27.82,27.84,36600.0,15.8257,15.8257,15.8144,15.8257,36600.0
2008-01-15 11:40:00,27.84,27.85,27.79,27.8,86200.0,15.8257,15.8314,15.7973,15.803,86200.0
2008-01-15 11:45:00,27.79,27.81,27.75,27.75,70800.0,15.7973,15.8087,15.7746,15.7746,70800.0
2008-01-15 11:50:00,27.75,27.78,27.73,27.76,125000.0,15.7746,15.7916,15.7632,15.7803,125000.0
2008-01-15 11:55:00,27.76,27.8,27.74,27.79,107800.0,15.7803,15.803,15.7689,15.7973,107800.0
2008-01-15 12:00:00,27.77,27.79,27.74,27.79,56000.0,15.7859,15.7973,15.7689,15.7973,56000.0
2008-01-15 12:05:00,27.79,27.86,27.77,27.85,53000.0,15.7973,15.8371,15.7859,15.8314,53000.0
2008-01-15 12:10:00,27.84,27.87,27.83,27.83,65200.0,15.8257,15.8428,15.8201,15.8201,65200.0
2008-01-15 12:15:00,27.84,27.86,27.82,27.83,94600.0,15.8257,15.8371,15.8144,15.8201,94600.0
2008-01-15 12:20:00,27.83,27.84,27.82,27.83,51200.0,15.8201,15.8257,15.8144,15.8201,51200.0
2008-01-15 12:25:00,27.83,27.84,27.81,27.84,50400.0,15.8201,15.8257,15.8087,15.8257,50400.0
2008-01-15 12:30:00,27.84,27.84,27.8,27.82,58200.0,15.8257,15.8257,15.803,15.8144,58200.0
2008-01-15 12:35:00,27.82,27.83,27.81,27.82,37000.0,15.8144,15.8201,15.8087,15.8144,37000.0
2008-01-15 12:40:00,27.82,27.83,27.82,27.82,104600.0,15.8144,15.8201,15.8144,15.8144,104600.0
2008-01-15 12:45:00,27.82,27.84,27.81,27.84,75800.0,15.8144,15.8257,15.8087,15.8257,75800.0
2008-01-15 12:50:00,27.84,27.84,27.82,27.84,30000.0,15.8257,15.8257,15.8144,15.8257,30000.0
2008-01-15 12:55:00,27.83,27.85,27.82,27.83,39200.0,15.8201,15.8314,15.8144,15.8201,39200.0
2008-01-15 13:00:00,27.83,27.85,27.81,27.84,29400.0,15.8201,15.8314,15.8087,15.8257,29400.0
2008-01-15 13:05:00,27.84,27.86,27.82,27.85,31800.0,15.8257,15.8371,15.8144,15.8314,31800.0
2008-01-15 13:10:00,27.85,27.86,27.83,27.86,44200.0,15.8314,15.8371,15.8201,15.8371,44200.0
2008-01-15 13:15:00,27.86,27.88,27.85,27.86,38600.0,15.8371,15.8485,15.8314,15.8371,38600.0
2008-01-15 13:20:00,27.86,27.86,27.81,27.81,42000.0,15.8371,15.8371,15.8087,15.8087,42000.0
2008-01-15 13:25:00,27.8,27.8,27.75,27.75,52800.0,15.803,15.803,15.7746,15.7746,52800.0
2008-01-15 13:30:00,27.75,27.75,27.74,27.75,52800.0,15.7746,15.7746,15.7689,15.7746,52800.0
2008-01-15 13:35:00,27.75,27.79,27.74,27.76,99600.0,15.7746,15.7973,15.7689,15.7803,99600.0
2008-01-15 13:40:00,27.76,27.79,27.75,27.79,83200.0,15.7803,15.7973,15.7746,15.7973,83200.0
2008-01-15 13:45:00,27.78,27.79,27.75,27.78,39000.0,15.7916,15.7973,15.7746,15.7916,39000.0
2008-01-15 13:50:00,27.78,27.79,27.75,27.76,112800.0,15.7916,15.7973,15.7746,15.7803,112800.0
2008-01-15 13:55:00,27.75,27.77,27.74,27.75,68800.0,15.7746,15.7859,15.7689,15.7746,68800.0
2008-01-15 14:00:00,27.75,27.78,27.74,27.78,95400.0,15.7746,15.7916,15.7689,15.7916,95400.0
2008-01-15 14:05:00,27.78,27.8,27.77,27.79,93200.0,15.7916,15.803,15.7859,15.7973,93200.0
2008-01-15 14:10:00,27.79,27.84,27.78,27.83,57000.0,15.7973,15.8257,15.7916,15.8201,57000.0
2008-01-15 14:15:00,27.83,27.85,27.82,27.83,69400.0,15.8201,15.8314,15.8144,15.8201,69400.0
2008-01-15 14:20:00,27.83,27.83,27.8,27.81,33400.0,15.8201,15.8201,15.803,15.8087,33400.0
2008-01-15 14:25:00,27.8,27.81,27.78,27.79,34600.0,15.803,15.8087,15.7916,15.7973,34600.0
2008-01-15 14:30:00,27.79,27.79,27.77,27.78,53000.0,15.7973,15.7973,15.7859,15.7916,53000.0
2008-01-15 14:35:00,27.78,27.79,27.77,27.77,88400.0,15.7916,15.7973,15.7859,15.7859,88400.0
2008-01-15 14:40:00,27.78,27.79,27.77,27.79,55400.0,15.7916,15.7973,15.7859,15.7973,55400.0
2008-01-15 14:45:00,27.78,27.78,27.74,27.74,80800.0,15.7916,15.7916,15.7689,15.7689,80800.0
2008-01-15 14:50:00,27.74,27.77,27.74,27.77,54800.0,15.7689,15.7859,15.7689,15.7859,54800.0
2008-01-15 14:55:00,27.77,27.78,27.74,27.75,69000.0,15.7859,15.7916,15.7689,15.7746,69000.0
2008-01-15 15:00:00,27.75,27.75,27.7,27.74,47000.0,15.7746,15.7746,15.7462,15.7689,47000.0
2008-01-15 15:05:00,27.74,27.74,27.71,27.72,41800.0,15.7689,15.7689,15.7518,15.7575,41800.0
2008-01-15 15:10:00,27.72,27.72,27.68,27.68,90800.0,15.7575,15.7575,15.7348,15.7348,90800.0
2008-01-15 15:15:00,27.68,27.69,27.64,27.64,133200.0,15.7348,15.7405,15.712,15.712,133200.0
2008-01-15 15:20:00,27.64,27.66,27.62,27.64,186800.0,15.712,15.7234,15.7007,15.712,186800.0
2008-01-15 15:25:00,27.64,27.7,27.63,27.69,168200.0,15.712,15.7462,15.7064,15.7405,168200.0
2008-01-15 15:30:00,27.68,27.74,27.68,27.73,91600.0,15.7348,15.7689,15.7348,15.7632,91600.0
2008-01-15 15:35:00,27.73,27.76,27.73,27.73,102000.0,15.7632,15.7803,15.7632,15.7632,102000.0
2008-01-15 15:40:00,27.73,27.73,27.67,27.68,106800.0,15.7632,15.7632,15.7291,15.7348,106800.0
2008-01-15 15:45:00,27.68,27.68,27.64,27.64,72600.0,15.7348,15.7348,15.712,15.712,72600.0
2008-01-15 15:50:00,27.65,27.65,27.61,27.61,129600.0,15.7177,15.7177,15.695,15.695,129600.0
2008-01-15 15:55:00,27.61,27.61,27.55,27.55,197800.0,15.695,15.695,15.6609,15.6609,197800.0
2008-01-16 09:30:00,27.49,27.64,27.49,27.55,69600.0,15.6268,15.712,15.6268,15.6609,69600.0
2008-01-16 09:35:00,27.55,27.58,27.52,27.57,169000.0,15.6609,15.6779,15.6438,15.6723,169000.0
2008-01-16 09:40:00,27.58,27.63,27.55,27.61,78600.0,15.6779,15.7064,15.6609,15.695,78600.0
2008-01-16 09:45:00,27.61,27.68,27.6,27.68,53600.0,15.695,15.7348,15.6893,15.7348,53600.0
2008-01-16 09:50:00,27.68,27.7,27.67,27.68,41400.0,15.7348,15.7462,15.7291,15.7348,41400.0
2008-01-16 09:55:00,27.68,27.71,27.64,27.66,56600.0,15.7348,15.7518,15.712,15.7234,56600.0
2008-01-16 10:00:00,27.65,27.7,27.64,27.64,59200.0,15.7177,15.7462,15.712,15.712,59200.0
2008-01-16 10:05:00,27.64,27.71,27.64,27.68,52000.0,15.712,15.7518,15.712,15.7348,52000.0
2008-01-16 10:10:00,27.69,27.69,27.63,27.65,51000.0,15.7405,15.7405,15.7064,15.7177,51000.0
2008-01-16 10:15:00,27.64,27.65,27.6,27.65,53000.0,15.712,15.7177,15.6893,15.7177,53000.0
2008-01-16 10:20:00,27.64,27.65,27.61,27.63,40000.0,15.712,15.7177,15.695,15.7064,40000.0
2008-01-16 10:25:00,27.62,27.65,27.59,27.59,55000.0,15.7007,15.7177,15.6836,15.6836,55000.0
2008-01-16 10:30:00,27.6,27.61,27.56,27.61,53800.0,15.6893,15.695,15.6666,15.695,53800.0
2008-01-16 10:35:00,27.61,27.61,27.58,27.61,46600.0,15.695,15.695,15.6779,15.695,46600.0
2008-01-16 10:40:00,27.59,27.63,27.59,27.61,31200.0,15.6836,15.7064,15.6836,15.695,31200.0
2008-01-16 10:45:00,27.61,27.63,27.56,27.61,73400.0,15.695,15.7064,15.6666,15.695,73400.0
2008-01-16 10:50:00,27.61,27.61,27.57,27.58,58200.0,15.695,15.695,15.6723,15.6779,58200.0
2008-01-16 10:55:00,27.58,27.63,27.57,27.58,115400.0,15.6779,15.7064,15.6723,15.6779,115400.0
2008-01-16 11:00:00,27.58,27.59,27.55,27.59,171000.0,15.6779,15.6836,15.6609,15.6836,171000.0
2008-01-16 11:05:00,27.58,27.6,27.56,27.6,85400.0,15.6779,15.6893,15.6666,15.6893,85400.0
2008-01-16 11:10:00,27.59,27.59,27.54,27.55,62600.0,15.6836,15.6836,15.6552,15.6609,62600.0
2008-01-16 11:15:00,27.55,27.59,27.55,27.58,60000.0,15.6609,15.6836,15.6609,15.6779,60000.0
2008-01-16 11:20:00,27.58,27.58,27.51,27.53,62800.0,15.6779,15.6779,15.6381,15.6495,62800.0
2008-01-16 11:25:00,27.53,27.58,27.51,27.53,44800.0,15.6495,15.6779,15.6381,15.6495,44800.0
2008-01-16 11:30:00,27.53,27.56,27.5,27.55,58800.0,15.6495,15.6666,15.6325,15.6609,58800.0
2008-01-16 11:35:00,27.54,27.54,27.5,27.53,37000.0,15.6552,15.6552,15.6325,15.6495,37000.0
2008-01-16 11:40:00,27.52,27.56,27.52,27.53,95600.0,15.6438,15.6666,15.6438,15.6495,95600.0
2008-01-16 11:45:00,27.54,27.55,27.5,27.53,52400.0,15.6552,15.6609,15.6325,15.6495,52400.0
2008-01-16 11:50:00,27.53,27.61,27.52,27.61,165200.0,15.6495,15.695,15.6438,15.695,165200.0
2008-01-16 11:55:00,27.61,27.63,27.55,27.6,54200.0,15.695,15.7064,15.6609,15.6893,54200.0
2008-01-16 12:00:00,27.6,27.67,27.58,27.58,92800.0,15.6893,15.7291,15.6779,15.6779,92800.0
2008-01-16 12:05:00,27.59,27.64,27.54,27.54,44200.0,15.6836,15.712,15.6552,15.6552,44200.0
2008-01-16 12:10:00,27.55,27.61,27.54,27.61,48200.0,15.6609,15.695,15.6552,15.695,48200.0
2008-01-16 12:15:00,27.61,27.62,27.58,27.59,34400.0,15.695,15.7007,15.6779,15.6836,34400.0
2008-01-16 12:20:00,27.58,27.58,27.53,27.54,31000.0,15.6779,15.6779,15.6495,15.6552,31000.0
2008-01-16 12:25:00,27.54,27.57,27.53,27.56,25000.0,15.6552,15.6723,15.6495,15.6666,25000.0
2008-01-16 12:30:00,27.56,27.63,27.56,27.61,48600.0,15.6666,15.7064,15.6666,15.695,48600.0
2008-01-16 12:35:00,27.61,27.61,27.57,27.61,39600.0,15.695,15.695,15.6723,15.695,39600.0
2008-01-16 12:40:00,27.61,27.61,27.55,27.59,44600.0,15.695,15.695,15.6609,15.6836,44600.0
2008-01-16 12:45:00,27.59,27.6,27.54,27.55,19800.0,15.6836,15.6893,15.6552,15.6609,19800.0
2008-01-16 12:50:00,27.55,27.58,27.53,27.55,270200.0,15.6609,15.6779,15.6495,15.6609,270200.0
2008-01-16 12:55:00,27.53,27.54,27.5,27.5,84600.0,15.6495,15.6552,15.6325,15.6325,84600.0
2008-01-16 13:00:00,27.5,27.52,27.5,27.5,73800.0,15.6325,15.6438,15.6325,15.6325,73800.0
2008-01-16 13:05:00,27.5,27.52,27.5,27.5,60000.0,15.6325,15.6438,15.6325,15.6325,60000.0
2008-01-16 13:10:00,27.5,27.5,27.45,27.46,95400.0,15.6325,15.6325,15.604,15.6097,95400.0
2008-01-16 13:15:00,27.45,27.46,27.41,27.43,86800.0,15.604,15.6097,15.5813,15.5927,86800.0
2008-01-16 13:20:00,27.43,27.47,27.42,27.46,32800.0,15.5927,15.6154,15.587,15.6097,32800.0
2008-01-16 13:25:00,27.45,27.49,27.45,27.47,25800.0,15.604,15.6268,15.604,15.6154,25800.0
2008-01-16 13:30:00,27.47,27.5,27.46,27.48,50400.0,15.6154,15.6325,15.6097,15.6211,50400.0
2008-01-16 13:35:00,27.49,27.52,27.48,27.49,82800.0,15.6268,15.6438,15.6211,15.6268,82800.0
2008-01-16 13:40:00,27.49,27.49,27.44,27.46,79400.0,15.6268,15.6268,15.5984,15.6097,79400.0
2008-01-16 13:45:00,27.45,27.48,27.41,27.41,49200.0,15.604,15.6211,15.5813,15.5813,49200.0
2008-01-16 13:50:00,27.42,27.43,27.38,27.4,76200.0,15.587,15.5927,15.5643,15.5756,76200.0
2008-01-16 13:55:00,27.4,27.41,27.39,27.4,53000.0,15.5756,15.5813,15.5699,15.5756,53000.0
2008-01-16 14:00:00,27.4,27.41,27.35,27.4,126600.0,15.5756,15.5813,15.5472,15.5756,126600.0
2008-01-16 14:05:00,27.4,27.42,27.38,27.42,92600.0,15.5756,15.587,15.5643,15.587,92600.0
2008-01-16 14:10:00,27.42,27.43,27.39,27.41,88600.0,15.587,15.5927,15.5699,15.5813,88600.0
2008-01-16 14:15:00,27.41,27.42,27.39,27.4,53000.0,15.5813,15.587,15.5699,15.5756,53000.0
2008-01-16 14:20:00,27.39,27.41,27.33,27.34,81000.0,15.5699,15.5813,15.5358,15.5415,81000.0
2008-01-16 14:25:00,27.34,27.42,27.31,27.41,83200.0,15.5415,15.587,15.5245,15.5813,83200.0
2008-01-16 14:30:00,27.42,27.45,27.4,27.44,106400.0,15.587,15.604,15.5756,15.5984,106400.0
2008-01-16 14:35:00,27.43,27.48,27.43,27.47,139000.0,15.5927,15.6211,15.5927,15.6154,139000.0
2008-01-16 14:40:00,27.47,27.55,27.45,27.55,392000.0,15.6154,15.6609,15.604,15.6609,392000.0
2008-01-16 14:45:00,27.55,27.56,27.51,27.52,62600.0,15.6609,15.6666,15.6381,15.6438,62600.0
2008-01-16 14:50:00,27.52,27.53,27.48,27.49,52800.0,15.6438,15.6495,15.6211,15.6268,52800.0
2008-01-16 14:55:00,27.49,27.52,27.45,27.45,64200.0,15.6268,15.6438,15.604,15.604,64200.0
2008-01-16 15:00:00,27.45,27.45,27.42,27.43,60200.0,15.604,15.604,15.587,15.5927,60200.0
2008-01-16 15:05:00,27.42,27.45,27.4,27.44,105000.0,15.587,15.604,15.5756,15.5984,105000.0
2008-01-16 15:10:00,27.44,27.46,27.42,27.43,76200.0,15.5984,15.6097,15.587,15.5927,76200.0
2008-01-16 15:15:00,27.43,27.48,27.43,27.47,83400.0,15.5927,15.6211,15.5927,15.6154,83400.0
2008-01-16 15:20:00,27.47,27.47,27.4,27.43,100200.0,15.6154,15.6154,15.5756,15.5927,100200.0
2008-01-16 15:25:00,27.42,27.45,27.37,27.45,79200.0,15.587,15.604,15.5586,15.604,79200.0
2008-01-16 15:30:00,27.45,27.47,27.42,27.45,107400.0,15.604,15.6154,15.587,15.604,107400.0
2008-01-16 15:35:00,27.44,27.47,27.34,27.34,129800.0,15.5984,15.6154,15.5415,15.5415,129800.0
2008-01-16 15:40:00,27.34,27.35,27.31,27.32,111600.0,15.5415,15.5472,15.5245,15.5301,111600.0
2008-01-16 15:45:00,27.32,27.35,27.31,27.32,90000.0,15.5301,15.5472,15.5245,15.5301,90000.0
2008-01-16 15:50:00,27.32,27.35,27.3,27.33,156200.0,15.5301,15.5472,15.5188,15.5358,156200.0
2008-01-16 15:55:00,27.33,27.33,27.27,27.3,205800.0,15.5358,15.5358,15.5017,15.5188,205800.0
2008-01-17 09:30:00,27.38,27.39,27.27,27.32,184800.0,15.5643,15.5699,15.5017,15.5301,184800.0
2008-01-17 09:35:00,27.32,27.32,27.14,27.25,112200.0,15.5301,15.5301,15.4278,15.4904,112200.0
2008-01-17 09:40:00,27.25,27.28,27.15,27.17,68000.0,15.4904,15.5074,15.4335,15.4449,68000.0
2008-01-17 09:45:00,27.17,27.35,27.14,27.34,95800.0,15.4449,15.5472,15.4278,15.5415,95800.0
2008-01-17 09:50:00,27.33,27.33,27.3,27.33,83400.0,15.5358,15.5358,15.5188,15.5358,83400.0
2008-01-17 09:55:00,27.32,27.36,27.31,27.36,43000.0,15.5301,15.5529,15.5245,15.5529,43000.0
2008-01-17 10:00:00,27.35,27.36,27.15,27.19,143800.0,15.5472,15.5529,15.4335,15.4562,143800.0
2008-01-17 10:05:00,27.2,27.4,27.18,27.39,129400.0,15.4619,15.5756,15.4506,15.5699,129400.0
2008-01-17 10:10:00,27.39,27.4,27.31,27.36,55600.0,15.5699,15.5756,15.5245,15.5529,55600.0
2008-01-17 10:15:00,27.35,27.39,27.32,27.32,65200.0,15.5472,15.5699,15.5301,15.5301,65200.0
2008-01-17 10:20:00,27.31,27.37,27.27,27.35,86000.0,15.5245,15.5586,15.5017,15.5472,86000.0
2008-01-17 10:25:00,27.36,27.36,27.32,27.33,46800.0,15.5529,15.5529,15.5301,15.5358,46800.0
2008-01-17 10:30:00,27.33,27.35,27.28,27.3,69000.0,15.5358,15.5472,15.5074,15.5188,69000.0
2008-01-17 10:35:00,27.31,27.36,27.31,27.33,63400.0,15.5245,15.5529,15.5245,15.5358,63400.0
2008-01-17 10:40:00,27.33,27.37,27.31,27.36,57000.0,15.5358,15.5586,15.5245,15.5529,57000.0
2008-01-17 10:45:00,27.36,27.38,27.34,27.38,45200.0,15.5529,15.5643,15.5415,15.5643,45200.0
2008-01-17 10:50:00,27.36,27.4,27.33,27.4,64200.0,15.5529,15.5756,15.5358,15.5756,64200.0
2008-01-17 10:55:00,27.39,27.46,27.36,27.43,115800.0,15.5699,15.6097,15.5529,15.5927,115800.0
2008-01-17 11:00:00,27.43,27.49,27.42,27.49,86000.0,15.5927,15.6268,15.587,15.6268,86000.0
2008-01-17 11:05:00,27.49,27.5,27.46,27.49,140800.0,15.6268,15.6325,15.6097,15.6268,140800.0
2008-01-17 11:10:00,27.49,27.5,27.47,27.49,46000.0,15.6268,15.6325,15.6154,15.6268,46000.0
2008-01-17 11:15:00,27.48,27.5,27.41,27.5,35200.0,15.6211,15.6325,15.5813,15.6325,35200.0
2008-01-17 11:20:00,27.5,27.5,27.41,27.42,36200.0,15.6325,15.6325,15.5813,15.587,36200.0
2008-01-17 11:25:00,27.41,27.48,27.4,27.42,44800.0,15.5813,15.6211,15.5756,15.587,44800.0
2008-01-17 11:30:00,27.42,27.43,27.39,27.39,47400.0,15.587,15.5927,15.5699,15.5699,47400.0
2008-01-17 11:35:00,27.39,27.39,27.34,27.35,62800.0,15.5699,15.5699,15.5415,15.5472,62800.0
2008-01-17 11:40:00,27.34,27.35,27.3,27.31,45200.0,15.5415,15.5472,15.5188,15.5245,45200.0
2008-01-17 11:45:00,27.31,27.35,27.31,27.35,45400.0,15.5245,15.5472,15.5245,15.5472,45400.0
2008-01-17 11:50:00,27.35,27.36,27.32,27.33,47400.0,15.5472,15.5529,15.5301,15.5358,47400.0
2008-01-17 11:55:00,27.33,27.35,27.3,27.32,67200.0,15.5358,15.5472,15.5188,15.5301,67200.0
2008-01-17 12:00:00,27.32,27.34,27.28,27.33,52800.0,15.5301,15.5415,15.5074,15.5358,52800.0
2008-01-17 12:05:00,27.33,27.35,27.32,27.33,48200.0,15.5358,15.5472,15.5301,15.5358,48200.0
2008-01-17 12:10:00,27.33,27.36,27.32,27.35,78200.0,15.5358,15.5529,15.5301,15.5472,78200.0
2008-01-17 12:15:00,27.35,27.36,27.32,27.36,32600.0,15.5472,15.5529,15.5301,15.5529,32600.0
2008-01-17 12:20:00,27.36,27.36,27.31,27.32,33200.0,15.5529,15.5529,15.5245,15.5301,33200.0
2008-01-17 12:25:00,27.32,27.33,27.29,27.33,19200.0,15.5301,15.5358,15.5131,15.5358,19200.0
2008-01-17 12:30:00,27.33,27.36,27.32,27.34,29400.0,15.5358,15.5529,15.5301,15.5415,29400.0
2008-01-17 12:35:00,27.34,27.39,27.33,27.39,22400.0,15.5415,15.5699,15.5358,15.5699,22400.0
2008-01-17 12:40:00,27.4,27.43,27.37,27.39,41000.0,15.5756,15.5927,15.5586,15.5699,41000.0
2008-01-17 12:45:00,27.39,27.41,27.37,27.39,42600.0,15.5699,15.5813,15.5586,15.5699,42600.0
2008-01-17 12:50:00,27.4,27.41,27.36,27.38,42800.0,15.5756,15.5813,15.5529,15.5643,42800.0
2008-01-17 12:55:00,27.38,27.4,27.36,27.39,37200.0,15.5643,15.5756,15.5529,15.5699,37200.0
2008-01-17 13:00:00,27.39,27.4,27.36,27.38,46600.0,15.5699,15.5756,15.5529,15.5643,46600.0
2008-01-17 13:05:00,27.38,27.45,27.36,27.45,74400.0,15.5643,15.604,15.5529,15.604,74400.0
2008-01-17 13:10:00,27.45,27.49,27.4,27.48,44600.0,15.604,15.6268,15.5756,15.6211,44600.0
2008-01-17 13:15:00,27.49,27.52,27.46,27.47,71600.0,15.6268,15.6438,15.6097,15.6154,71600.0
2008-01-17 13:20:00,27.47,27.48,27.36,27.38,30400.0,15.6154,15.6211,15.5529,15.5643,30400.0
2008-01-17 13:25:00,27.36,27.43,27.36,27.4,32000.0,15.5529,15.5927,15.5529,15.5756,32000.0
2008-01-17 13:30:00,27.4,27.42,27.38,27.38,34800.0,15.5756,15.587,15.5643,15.5643,34800.0
2008-01-17 13:35:00,27.38,27.45,27.37,27.45,39000.0,15.5643,15.604,15.5586,15.604,39000.0
2008-01-17 13:40:00,27.45,27.48,27.42,27.45,70800.0,15.604,15.6211,15.587,15.604,70800.0
2008-01-17 13:45:00,27.45,27.47,27.4,27.4,36000.0,15.604,15.6154,15.5756,15.5756,36000.0
2008-01-17 13:50:00,27.4,27.41,27.37,27.4,33200.0,15.5756,15.5813,15.5586,15.5756,33200.0
2008-01-17 13:55:00,27.39,27.42,27.36,27.38,33600.0,15.5699,15.587,15.5529,15.5643,33600.0
2008-01-17 14:00:00,27.38,27.42,27.36,27.4,55200.0,15.5643,15.587,15.5529,15.5756,55200.0
2008-01-17 14:05:00,27.41,27.43,27.38,27.38,24000.0,15.5813,15.5927,15.5643,15.5643,24000.0
2008-01-17 14:10:00,27.38,27.4,27.36,27.4,40800.0,15.5643,15.5756,15.5529,15.5756,40800.0
2008-01-17 14:15:00,27.4,27.43,27.37,27.43,50800.0,15.5756,15.5927,15.5586,15.5927,50800.0
2008-01-17 14:20:00,27.43,27.43,27.37,27.42,47800.0,15.5927,15.5927,15.5586,15.587,47800.0
2008-01-17 14:25:00,27.42,27.43,27.38,27.38,63800.0,15.587,15.5927,15.5643,15.5643,63800.0
2008-01-17 14:30:00,27.38,27.4,27.28,27.3,93200.0,15.5643,15.5756,15.5074,15.5188,93200.0
2008-01-17 14:35:00,27.29,27.3,27.25,27.26,49000.0,15.5131,15.5188,15.4904,15.496,49000.0
2008-01-17 14:40:00,27.26,27.3,27.25,27.3,41800.0,15.496,15.5188,15.4904,15.5188,41800.0
2008-01-17 14:45:00,27.3,27.37,27.3,27.36,70400.0,15.5188,15.5586,15.5188,15.5529,70400.0
2008-01-17 14:50:00,27.36,27.39,27.34,27.34,39800.0,15.5529,15.5699,15.5415,15.5415,39800.0
2008-01-17 14:55:00,27.35,27.4,27.34,27.36,43400.0,15.5472,15.5756,15.5415,15.5529,43400.0
2008-01-17 15:00:00,27.36,27.36,27.32,27.34,32800.0,15.5529,15.5529,15.5301,15.5415,32800.0
2008-01-17 15:05:00,27.34,27.42,27.34,27.38,65200.0,15.5415,15.587,15.5415,15.5643,65200.0
2008-01-17 15:10:00,27.39,27.41,27.33,27.35,73200.0,15.5699,15.5813,15.5358,15.5472,73200.0
2008-01-17 15:15:00,27.36,27.38,27.35,27.37,71800.0,15.5529,15.5643,15.5472,15.5586,71800.0
2008-01-17 15:20:00,27.37,27.37,27.32,27.35,113000.0,15.5586,15.5586,15.5301,15.5472,113000.0
2008-01-17 15:25:00,27.34,27.35,27.29,27.29,73000.0,15.5415,15.5472,15.5131,15.5131,73000.0
2008-01-17 15:30:00,27.28,27.29,27.2,27.23,114600.0,15.5074,15.5131,15.4619,15.479,114600.0
2008-01-17 15:35:00,27.23,27.25,27.22,27.24,73600.0,15.479,15.4904,15.4733,15.4847,73600.0
2008-01-17 15:40:00,27.23,27.24,27.21,27.22,135000.0,15.479,15.4847,15.4676,15.4733,135000.0
2008-01-17 15:45:00,27.22,27.23,27.17,27.17,171200.0,15.4733,15.479,15.4449,15.4449,171200.0
2008-01-17 15:50:00,27.17,27.21,27.15,27.19,188000.0,15.4449,15.4676,15.4335,15.4562,188000.0
2008-01-17 15:55:00,27.19,27.22,27.17,27.21,199600.0,15.4562,15.4733,15.4449,15.4676,199600.0
2008-01-18 09:30:00,27.38,27.4,27.18,27.4,538400.0,15.5643,15.5756,15.4506,15.5756,538400.0
2008-01-18 09:35:00,27.4,27.42,27.3,27.31,94800.0,15.5756,15.587,15.5188,15.5245,94800.0
2008-01-18 09:40:00,27.32,27.36,27.25,27.36,75400.0,15.5301,15.5529,15.4904,15.5529,75400.0
2008-01-18 09:45:00,27.36,27.41,27.32,27.36,67600.0,15.5529,15.5813,15.5301,15.5529,67600.0
2008-01-18 09:50:00,27.37,27.38,27.29,27.29,31600.0,15.5586,15.5643,15.5131,15.5131,31600.0
2008-01-18 09:55:00,27.31,27.39,27.3,27.37,31000.0,15.5245,15.5699,15.5188,15.5586,31000.0
2008-01-18 10:00:00,27.38,27.5,27.38,27.4,99400.0,15.5643,15.6325,15.5643,15.5756,99400.0
2008-01-18 10:05:00,27.4,27.45,27.4,27.43,48600.0,15.5756,15.604,15.5756,15.5927,48600.0
2008-01-18 10:10:00,27.43,27.5,27.42,27.46,54200.0,15.5927,15.6325,15.587,15.6097,54200.0
2008-01-18 10:15:00,27.46,27.49,27.43,27.43,47000.0,15.6097,15.6268,15.5927,15.5927,47000.0
2008-01-18 10:20:00,27.43,27.44,27.33,27.35,40800.0,15.5927,15.5984,15.5358,15.5472,40800.0
2008-01-18 10:25:00,27.35,27.36,27.28,27.31,50600.0,15.5472,15.5529,15.5074,15.5245,50600.0
2008-01-18 10:30:00,27.31,27.35,27.31,27.34,30600.0,15.5245,15.5472,15.5245,15.5415,30600.0
2008-01-18 10:35:00,27.34,27.36,27.29,27.29,33400.0,15.5415,15.5529,15.5131,15.5131,33400.0
2008-01-18 10:40:00,27.29,27.33,27.29,27.31,41200.0,15.5131,15.5358,15.5131,15.5245,41200.0
2008-01-18 10:45:00,27.32,27.33,27.29,27.29,37800.0,15.5301,15.5358,15.5131,15.5131,37800.0
2008-01-18 10:50:00,27.29,27.34,27.29,27.32,39600.0,15.5131,15.5415,15.5131,15.5301,39600.0
2008-01-18 10:55:00,27.31,27.34,27.29,27.3,28000.0,15.5245,15.5415,15.5131,15.5188,28000.0
2008-01-18 11:00:00,27.3,27.34,27.26,27.34,52200.0,15.5188,15.5415,15.496,15.5415,52200.0
2008-01-18 11:05:00,27.34,27.34,27.26,27.27,27800.0,15.5415,15.5415,15.496,15.5017,27800.0
2008-01-18 11:10:00,27.29,27.32,27.24,27.24,33600.0,15.5131,15.5301,15.4847,15.4847,33600.0
2008-01-18 11:15:00,27.22,27.28,27.2,27.25,49400.0,15.4733,15.5074,15.4619,15.4904,49400.0
2008-01-18 11:20:00,27.27,27.27,27.16,27.22,60600.0,15.5017,15.5017,15.4392,15.4733,60600.0
2008-01-18 11:25:00,27.22,27.32,27.21,27.31,51800.0,15.4733,15.5301,15.4676,15.5245,51800.0
2008-01-18 11:30:00,27.32,27.32,27.25,27.25,46800.0,15.5301,15.5301,15.4904,15.4904,46800.0
2008-01-18 11:35:00,27.26,27.3,27.21,27.21,40000.0,15.496,15.5188,15.4676,15.4676,40000.0
2008-01-18 11:40:00,27.21,27.23,27.15,27.16,100200.0,15.4676,15.479,15.4335,15.4392,100200.0
2008-01-18 11:45:00,27.17,27.18,27.05,27.14,61000.0,15.4449,15.4506,15.3767,15.4278,61000.0
2008-01-18 11:50:00,27.13,27.16,27.05,27.07,41600.0,15.4221,15.4392,15.3767,15.388,41600.0
2008-01-18 11:55:00,27.07,27.08,26.96,27.0,69200.0,15.388,15.3937,15.3255,15.3482,69200.0
2008-01-18 12:00:00,27.0,27.02,26.93,27.0,101400.0,15.3482,15.3596,15.3084,15.3482,101400.0
2008-01-18 12:05:00,27.0,27.05,26.99,27.04,86600.0,15.3482,15.3767,15.3426,15.371,86600.0
2008-01-18 12:10:00,27.04,27.08,27.02,27.04,40600.0,15.371,15.3937,15.3596,15.371,40600.0
2008-01-18 12:15:00,27.04,27.06,27.0,27.01,39000.0,15.371,15.3823,15.3482,15.3539,39000.0
2008-01-18 12:20:00,27.02,27.05,27.0,27.04,48600.0,15.3596,15.3767,15.3482,15.371,48600.0
2008-01-18 12:25:00,27.05,27.08,27.04,27.04,38600.0,15.3767,15.3937,15.371,15.371,38600.0
2008-01-18 12:30:00,27.05,27.16,27.05,27.12,141400.0,15.3767,15.4392,15.3767,15.4165,141400.0
2008-01-18 12:35:00,27.12,27.14,27.11,27.14,89000.0,15.4165,15.4278,15.4108,15.4278,89000.0
2008-01-18 12:40:00,27.14,27.15,27.11,27.12,39600.0,15.4278,15.4335,15.4108,15.4165,39600.0
2008-01-18 12:45:00,27.13,27.14,27.11,27.12,28000.0,15.4221,15.4278,15.4108,15.4165,28000.0
2008-01-18 12:50:00,27.11,27.12,27.05,27.06,22400.0,15.4108,15.4165,15.3767,15.3823,22400.0
2008-01-18 12:55:00,27.06,27.1,27.04,27.06,26800.0,15.3823,15.4051,15.371,15.3823,26800.0
2008-01-18 13:00:00,27.06,27.06,27.03,27.04,37800.0,15.3823,15.3823,15.3653,15.371,37800.0
2008-01-18 13:05:00,27.05,27.06,27.0,27.0,61400.0,15.3767,15.3823,15.3482,15.3482,61400.0
2008-01-18 13:10:00,27.0,27.0,26.93,26.95,83200.0,15.3482,15.3482,15.3084,15.3198,83200.0
2008-01-18 13:15:00,26.95,26.95,26.88,26.88,51600.0,15.3198,15.3198,15.28,15.28,51600.0
2008-01-18 13:20:00,26.88,26.9,26.84,26.88,141800.0,15.28,15.2914,15.2573,15.28,141800.0
2008-01-18 13:25:00,26.89,26.92,26.86,26.91,38000.0,15.2857,15.3028,15.2687,15.2971,38000.0
2008-01-18 13:30:00,26.92,26.98,26.91,26.97,57400.0,15.3028,15.3369,15.2971,15.3312,57400.0
2008-01-18 13:35:00,26.97,26.99,26.91,26.91,52000.0,15.3312,15.3426,15.2971,15.2971,52000.0
2008-01-18 13:40:00,26.91,26.92,26.86,26.87,63000.0,15.2971,15.3028,15.2687,15.2743,63000.0
2008-01-18 13:45:00,26.87,26.99,26.85,26.95,43800.0,15.2743,15.3426,15.263,15.3198,43800.0
2008-01-18 13:50:00,26.95,26.96,26.9,26.92,34800.0,15.3198,15.3255,15.2914,15.3028,34800.0
2008-01-18 13:55:00,26.92,26.96,26.91,26.93,27600.0,15.3028,15.3255,15.2971,15.3084,27600.0
2008-01-18 14:00:00,26.93,26.98,26.92,26.96,44800.0,15.3084,15.3369,15.3028,15.3255,44800.0
2008-01-18 14:05:00,26.96,27.0,26.95,26.98,50000.0,15.3255,15.3482,15.3198,15.3369,50000.0
2008-01-18 14:10:00,26.98,26.98,26.94,26.95,50400.0,15.3369,15.3369,15.3141,15.3198,50400.0
2008-01-18 14:15:00,26.95,26.97,26.91,26.91,60600.0,15.3198,15.3312,15.2971,15.2971,60600.0
2008-01-18 14:20:00,26.91,26.91,26.89,26.91,42600.0,15.2971,15.2971,15.2857,15.2971,42600.0
2008-01-18 14:25:00,26.9,26.92,26.88,26.91,45800.0,15.2914,15.3028,15.28,15.2971,45800.0
2008-01-18 14:30:00,26.91,26.92,26.86,26.88,68400.0,15.2971,15.3028,15.2687,15.28,68400.0
2008-01-18 14:35:00,26.88,26.9,26.85,26.88,47800.0,15.28,15.2914,15.263,15.28,47800.0
2008-01-18 14:40:00,26.88,26.88,26.83,26.83,49400.0,15.28,15.28,15.2516,15.2516,49400.0
2008-01-18 14:45:00,26.83,26.86,26.83,26.84,30600.0,15.2516,15.2687,15.2516,15.2573,30600.0
2008-01-18 14:50:00,26.84,26.86,26.82,26.85,76800.0,15.2573,15.2687,15.2459,15.263,76800.0
2008-01-18 14:55:00,26.84,26.92,26.84,26.92,54800.0,15.2573,15.3028,15.2573,15.3028,54800.0
2008-01-18 15:00:00,26.93,26.93,26.84,26.86,71400.0,15.3084,15.3084,15.2573,15.2687,71400.0
2008-01-18 15:05:00,26.86,26.96,26.85,26.95,52000.0,15.2687,15.3255,15.263,15.3198,52000.0
2008-01-18 15:10:00,26.96,27.02,26.93,27.0,102800.0,15.3255,15.3596,15.3084,15.3482,102800.0
2008-01-18 15:15:00,27.0,27.03,26.99,27.0,116200.0,15.3482,15.3653,15.3426,15.3482,116200.0
2008-01-18 15:20:00,27.0,27.02,26.96,26.97,135600.0,15.3482,15.3596,15.3255,15.3312,135600.0
2008-01-18 15:25:00,26.97,26.99,26.95,26.97,106000.0,15.3312,15.3426,15.3198,15.3312,106000.0
2008-01-18 15:30:00,26.97,27.02,26.96,26.98,156400.0,15.3312,15.3596,15.3255,15.3369,156400.0
2008-01-18 15:35:00,26.98,27.0,26.95,26.97,153800.0,15.3369,15.3482,15.3198,15.3312,153800.0
2008-01-18 15:40:00,26.98,27.07,26.96,27.07,186000.0,15.3369,15.388,15.3255,15.388,186000.0
2008-01-18 15:45:00,27.08,27.11,27.04,27.1,133400.0,15.3937,15.4108,15.371,15.4051,133400.0
2008-01-18 15:50:00,27.1,27.16,27.07,27.11,246600.0,15.4051,15.4392,15.388,15.4108,246600.0
2008-01-18 15:55:00,27.11,27.11,27.04,27.05,241200.0,15.4108,15.4108,15.371,15.3767,241200.0
2008-01-22 09:30:00,25.79,26.31,25.5,26.2,452800.0,14.6604,14.956,14.4956,14.8935,452800.0
2008-01-22 09:35:00,26.2,26.33,26.18,26.28,196800.0,14.8935,14.9674,14.8821,14.939,196800.0
2008-01-22 09:40:00,26.25,26.39,26.17,26.17,230200.0,14.9219,15.0015,14.8764,14.8764,230200.0
2008-01-22 09:45:00,26.2,26.43,26.2,26.33,158800.0,14.8935,15.0242,14.8935,14.9674,158800.0
2008-01-22 09:50:00,26.32,26.5,26.29,26.5,132000.0,14.9617,15.064,14.9446,15.064,132000.0
2008-01-22 09:55:00,26.49,26.55,26.4,26.55,187200.0,15.0583,15.0924,15.0072,15.0924,187200.0
2008-01-22 10:00:00,26.55,26.6,26.52,26.57,160600.0,15.0924,15.1209,15.0754,15.1038,160600.0
2008-01-22 10:05:00,26.57,26.66,26.5,26.6,133800.0,15.1038,15.155,15.064,15.1209,133800.0
2008-01-22 10:10:00,26.6,26.6,26.46,26.46,116600.0,15.1209,15.1209,15.0413,15.0413,116600.0
2008-01-22 10:15:00,26.46,26.7,26.4,26.66,122200.0,15.0413,15.1777,15.0072,15.155,122200.0
2008-01-22 10:20:00,26.66,26.7,26.59,26.69,103800.0,15.155,15.1777,15.1152,15.172,103800.0
2008-01-22 10:25:00,26.69,26.71,26.58,26.66,59400.0,15.172,15.1834,15.1095,15.155,59400.0
2008-01-22 10:30:00,26.66,26.66,26.5,26.54,106600.0,15.155,15.155,15.064,15.0867,106600.0
2008-01-22 10:35:00,26.54,26.61,26.47,26.57,90000.0,15.0867,15.1265,15.047,15.1038,90000.0
2008-01-22 10:40:00,26.57,26.68,26.54,26.6,109000.0,15.1038,15.1663,15.0867,15.1209,109000.0
2008-01-22 10:45:00,26.6,26.6,26.46,26.48,87800.0,15.1209,15.1209,15.0413,15.0526,87800.0
2008-01-22 10:50:00,26.48,26.52,26.43,26.43,90400.0,15.0526,15.0754,15.0242,15.0242,90400.0
2008-01-22 10:55:00,26.43,26.53,26.4,26.46,89200.0,15.0242,15.0811,15.0072,15.0413,89200.0
2008-01-22 11:00:00,26.46,26.61,26.43,26.58,116600.0,15.0413,15.1265,15.0242,15.1095,116600.0
2008-01-22 11:05:00,26.57,27.11,26.57,26.71,188200.0,15.1038,15.4108,15.1038,15.1834,188200.0
2008-01-22 11:10:00,26.71,26.77,26.7,26.73,130200.0,15.1834,15.2175,15.1777,15.1948,130200.0
2008-01-22 11:15:00,26.73,26.74,26.64,26.64,80200.0,15.1948,15.2004,15.1436,15.1436,80200.0
2008-01-22 11:20:00,26.63,26.63,26.49,26.51,125000.0,15.1379,15.1379,15.0583,15.0697,125000.0
2008-01-22 11:25:00,26.52,26.55,26.47,26.49,157200.0,15.0754,15.0924,15.047,15.0583,157200.0
2008-01-22 11:30:00,26.5,26.5,26.36,26.37,86600.0,15.064,15.064,14.9844,14.9901,86600.0
2008-01-22 11:35:00,26.36,26.43,26.34,26.36,66200.0,14.9844,15.0242,14.9731,14.9844,66200.0
2008-01-22 11:40:00,26.35,26.42,26.34,26.35,47200.0,14.9787,15.0185,14.9731,14.9787,47200.0
2008-01-22 11:45:00,26.34,26.41,26.33,26.36,67800.0,14.9731,15.0129,14.9674,14.9844,67800.0
2008-01-22 11:50:00,26.35,26.39,26.31,26.32,75000.0,14.9787,15.0015,14.956,14.9617,75000.0
2008-01-22 11:55:00,26.33,26.34,26.25,26.25,102000.0,14.9674,14.9731,14.9219,14.9219,102000.0
2008-01-22 12:00:00,26.25,26.39,26.25,26.36,66200.0,14.9219,15.0015,14.9219,14.9844,66200.0
2008-01-22 12:05:00,26.36,26.49,26.35,26.49,48800.0,14.9844,15.0583,14.9787,15.0583,48800.0
2008-01-22 12:10:00,26.49,26.53,26.43,26.44,65000.0,15.0583,15.0811,15.0242,15.0299,65000.0
2008-01-22 12:15:00,26.43,26.45,26.41,26.41,73400.0,15.0242,15.0356,15.0129,15.0129,73400.0
2008-01-22 12:20:00,26.42,26.43,26.36,26.43,61200.0,15.0185,15.0242,14.9844,15.0242,61200.0
2008-01-22 12:25:00,26.43,26.49,26.42,26.45,70000.0,15.0242,15.0583,15.0185,15.0356,70000.0
2008-01-22 12:30:00,26.46,26.46,26.38,26.42,80600.0,15.0413,15.0413,14.9958,15.0185,80600.0
2008-01-22 12:35:00,26.42,26.48,26.42,26.46,59600.0,15.0185,15.0526,15.0185,15.0413,59600.0
2008-01-22 12:40:00,26.46,26.47,26.42,26.47,65400.0,15.0413,15.047,15.0185,15.047,65400.0
2008-01-22 12:45:00,26.46,26.5,26.42,26.47,80400.0,15.0413,15.064,15.0185,15.047,80400.0
2008-01-22 12:50:00,26.48,26.53,26.45,26.52,94000.0,15.0526,15.0811,15.0356,15.0754,94000.0
2008-01-22 12:55:00,26.52,26.54,26.47,26.52,47400.0,15.0754,15.0867,15.047,15.0754,47400.0
2008-01-22 13:00:00,26.52,26.56,26.48,26.53,65800.0,15.0754,15.0981,15.0526,15.0811,65800.0
2008-01-22 13:05:00,26.52,26.55,26.48,26.5,37800.0,15.0754,15.0924,15.0526,15.064,37800.0
2008-01-22 13:10:00,26.5,26.55,26.45,26.45,51400.0,15.064,15.0924,15.0356,15.0356,51400.0
2008-01-22 13:15:00,26.46,26.46,26.39,26.41,54000.0,15.0413,15.0413,15.0015,15.0129,54000.0
2008-01-22 13:20:00,26.41,26.48,26.4,26.45,34800.0,15.0129,15.0526,15.0072,15.0356,34800.0
2008-01-22 13:25:00,26.45,26.45,26.35,26.36,46800.0,15.0356,15.0356,14.9787,14.9844,46800.0
2008-01-22 13:30:00,26.36,26.39,26.36,26.37,71400.0,14.9844,15.0015,14.9844,14.9901,71400.0
2008-01-22 13:35:00,26.36,26.39,26.35,26.36,61200.0,14.9844,15.0015,14.9787,14.9844,61200.0
2008-01-22 13:40:00,26.37,26.41,26.34,26.35,65000.0,14.9901,15.0129,14.9731,14.9787,65000.0
2008-01-22 13:45:00,26.35,26.39,26.3,26.35,58800.0,14.9787,15.0015,14.9503,14.9787,58800.0
2008-01-22 13:50:00,26.35,26.4,26.29,26.36,76800.0,14.9787,15.0072,14.9446,14.9844,76800.0
2008-01-22 13:55:00,26.36,26.36,26.28,26.34,57200.0,14.9844,14.9844,14.939,14.9731,57200.0
2008-01-22 14:00:00,26.34,26.41,26.32,26.34,100400.0,14.9731,15.0129,14.9617,14.9731,100400.0
2008-01-22 14:05:00,26.34,26.38,26.32,26.36,75600.0,14.9731,14.9958,14.9617,14.9844,75600.0
2008-01-22 14:10:00,26.36,26.41,26.33,26.36,71600.0,14.9844,15.0129,14.9674,14.9844,71600.0
2008-01-22 14:15:00,26.36,26.47,26.36,26.47,72000.0,14.9844,15.047,14.9844,15.047,72000.0
2008-01-22 14:20:00,26.46,26.48,26.42,26.44,61800.0,15.0413,15.0526,15.0185,15.0299,61800.0
2008-01-22 14:25:00,26.43,26.47,26.39,26.4,41400.0,15.0242,15.047,15.0015,15.0072,41400.0
2008-01-22 14:30:00,26.4,26.41,26.3,26.31,38800.0,15.0072,15.0129,14.9503,14.956,38800.0
2008-01-22 14:35:00,26.31,26.35,26.31,26.35,46800.0,14.956,14.9787,14.956,14.9787,46800.0
2008-01-22 14:40:00,26.35,26.38,26.32,26.38,77400.0,14.9787,14.9958,14.9617,14.9958,77400.0
2008-01-22 14:45:00,26.37,26.42,26.36,26.39,43000.0,14.9901,15.0185,14.9844,15.0015,43000.0
2008-01-22 14:50:00,26.4,26.41,26.31,26.35,87000.0,15.0072,15.0129,14.956,14.9787,87000.0
2008-01-22 14:55:00,26.36,26.43,26.33,26.41,85600.0,14.9844,15.0242,14.9674,15.0129,85600.0
2008-01-22 15:00:00,26.42,26.44,26.39,26.43,55400.0,15.0185,15.0299,15.0015,15.0242,55400.0
2008-01-22 15:05:00,26.45,26.57,26.42,26.56,102000.0,15.0356,15.1038,15.0185,15.0981,102000.0
2008-01-22 15:10:00,26.55,26.55,26.41,26.43,151400.0,15.0924,15.0924,15.0129,15.0242,151400.0
2008-01-22 15:15:00,26.43,26.48,26.42,26.47,89000.0,15.0242,15.0526,15.0185,15.047,89000.0
2008-01-22 15:20:00,26.45,26.5,26.45,26.49,71000.0,15.0356,15.064,15.0356,15.0583,71000.0
2008-01-22 15:25:00,26.5,26.52,26.47,26.5,84800.0,15.064,15.0754,15.047,15.064,84800.0
2008-01-22 15:30:00,26.5,26.59,26.5,26.58,108000.0,15.064,15.1152,15.064,15.1095,108000.0
2008-01-22 15:35:00,26.59,26.65,26.58,26.61,148800.0,15.1152,15.1493,15.1095,15.1265,148800.0
2008-01-22 15:40:00,26.63,26.65,26.54,26.55,186600.0,15.1379,15.1493,15.0867,15.0924,186600.0
2008-01-22 15:45:00,26.55,26.59,26.48,26.49,124400.0,15.0924,15.1152,15.0526,15.0583,124400.0
2008-01-22 15:50:00,26.49,26.55,26.42,26.42,182800.0,15.0583,15.0924,15.0185,15.0185,182800.0
2008-01-22 15:55:00,26.42,26.5,26.4,26.43,179400.0,15.0185,15.064,15.0072,15.0242,179400.0
2008-01-23 09:30:00,26.07,26.37,25.93,25.99,142600.0,14.8196,14.9901,14.74,14.7741,142600.0
2008-01-23 09:35:00,25.98,26.07,25.91,26.0,100800.0,14.7684,14.8196,14.7286,14.7798,100800.0
2008-01-23 09:40:00,25.97,26.05,25.96,25.96,59800.0,14.7627,14.8082,14.757,14.757,59800.0
2008-01-23 09:45:00,25.97,26.1,25.93,26.1,92400.0,14.7627,14.8366,14.74,14.8366,92400.0
2008-01-23 09:50:00,26.09,26.1,25.99,26.05,48200.0,14.8309,14.8366,14.7741,14.8082,48200.0
2008-01-23 09:55:00,26.06,26.11,26.03,26.1,66000.0,14.8139,14.8423,14.7968,14.8366,66000.0
2008-01-23 10:00:00,26.1,26.21,26.1,26.16,131000.0,14.8366,14.8992,14.8366,14.8707,131000.0
2008-01-23 10:05:00,26.16,26.18,26.12,26.13,51400.0,14.8707,14.8821,14.848,14.8537,51400.0
2008-01-23 10:10:00,26.14,26.21,26.11,26.18,77800.0,14.8594,14.8992,14.8423,14.8821,77800.0
2008-01-23 10:15:00,26.18,26.36,26.18,26.32,72000.0,14.8821,14.9844,14.8821,14.9617,72000.0
2008-01-23 10:20:00,26.32,26.32,26.18,26.22,68000.0,14.9617,14.9617,14.8821,14.9048,68000.0
2008-01-23 10:25:00,26.23,26.28,26.21,26.25,81000.0,14.9105,14.939,14.8992,14.9219,81000.0
2008-01-23 10:30:00,26.25,26.27,26.15,26.21,86400.0,14.9219,14.9333,14.8651,14.8992,86400.0
2008-01-23 10:35:00,26.21,26.23,26.14,26.19,75600.0,14.8992,14.9105,14.8594,14.8878,75600.0
2008-01-23 10:40:00,26.21,26.21,26.05,26.1,55200.0,14.8992,14.8992,14.8082,14.8366,55200.0
2008-01-23 10:45:00,26.09,26.17,26.09,26.17,52000.0,14.8309,14.8764,14.8309,14.8764,52000.0
2008-01-23 10:50:00,26.17,26.18,26.07,26.08,49200.0,14.8764,14.8821,14.8196,14.8253,49200.0
2008-01-23 10:55:00,26.08,26.17,26.06,26.17,53200.0,14.8253,14.8764,14.8139,14.8764,53200.0
2008-01-23 11:00:00,26.18,26.18,26.11,26.12,42400.0,14.8821,14.8821,14.8423,14.848,42400.0
2008-01-23 11:05:00,26.12,26.16,25.99,26.0,44200.0,14.848,14.8707,14.7741,14.7798,44200.0
2008-01-23 11:10:00,26.0,26.05,25.99,26.0,54000.0,14.7798,14.8082,14.7741,14.7798,54000.0
2008-01-23 11:15:00,25.99,26.1,25.99,26.09,46200.0,14.7741,14.8366,14.7741,14.8309,46200.0
2008-01-23 11:20:00,26.09,26.11,26.08,26.11,69400.0,14.8309,14.8423,14.8253,14.8423,69400.0
2008-01-23 11:25:00,26.1,26.11,26.03,26.03,80400.0,14.8366,14.8423,14.7968,14.7968,80400.0
2008-01-23 11:30:00,26.03,26.06,25.98,26.0,103400.0,14.7968,14.8139,14.7684,14.7798,103400.0
2008-01-23 11:35:00,26.0,26.07,25.98,26.06,79600.0,14.7798,14.8196,14.7684,14.8139,79600.0
2008-01-23 11:40:00,26.06,26.07,26.01,26.01,80000.0,14.8139,14.8196,14.7855,14.7855,80000.0
2008-01-23 11:45:00,26.01,26.01,25.95,25.99,89800.0,14.7855,14.7855,14.7514,14.7741,89800.0
2008-01-23 11:50:00,25.98,26.0,25.95,25.97,62000.0,14.7684,14.7798,14.7514,14.7627,62000.0
2008-01-23 11:55:00,25.97,25.98,25.94,25.95,130600.0,14.7627,14.7684,14.7457,14.7514,130600.0
2008-01-23 12:00:00,25.94,25.97,25.92,25.92,98600.0,14.7457,14.7627,14.7343,14.7343,98600.0
2008-01-23 12:05:00,25.92,25.95,25.89,25.9,78200.0,14.7343,14.7514,14.7173,14.7229,78200.0
2008-01-23 12:10:00,25.91,25.95,25.88,25.9,70600.0,14.7286,14.7514,14.7116,14.7229,70600.0
2008-01-23 12:15:00,25.9,26.0,25.88,25.95,183600.0,14.7229,14.7798,14.7116,14.7514,183600.0
2008-01-23 12:20:00,25.95,25.99,25.91,25.96,166000.0,14.7514,14.7741,14.7286,14.757,166000.0
2008-01-23 12:25:00,25.95,25.99,25.93,25.96,36400.0,14.7514,14.7741,14.74,14.757,36400.0
2008-01-23 12:30:00,25.95,25.97,25.84,25.86,73600.0,14.7514,14.7627,14.6888,14.7002,73600.0
2008-01-23 12:35:00,25.86,25.88,25.83,25.83,329400.0,14.7002,14.7116,14.6831,14.6831,329400.0
2008-01-23 12:40:00,25.83,25.86,25.83,25.83,141000.0,14.6831,14.7002,14.6831,14.6831,141000.0
2008-01-23 12:45:00,25.83,25.88,25.78,25.86,212000.0,14.6831,14.7116,14.6547,14.7002,212000.0
2008-01-23 12:50:00,25.86,25.89,25.83,25.89,110200.0,14.7002,14.7173,14.6831,14.7173,110200.0
2008-01-23 12:55:00,25.9,25.9,25.83,25.83,64400.0,14.7229,14.7229,14.6831,14.6831,64400.0
2008-01-23 13:00:00,25.84,25.99,25.83,25.93,79000.0,14.6888,14.7741,14.6831,14.74,79000.0
2008-01-23 13:05:00,25.92,25.93,25.88,25.88,44200.0,14.7343,14.74,14.7116,14.7116,44200.0
2008-01-23 13:10:00,25.88,25.88,25.8,25.86,96000.0,14.7116,14.7116,14.6661,14.7002,96000.0
2008-01-23 13:15:00,25.87,25.97,25.85,25.97,151400.0,14.7059,14.7627,14.6945,14.7627,151400.0
2008-01-23 13:20:00,25.97,26.05,25.95,26.0,149400.0,14.7627,14.8082,14.7514,14.7798,149400.0
2008-01-23 13:25:00,26.0,26.03,25.96,25.98,101800.0,14.7798,14.7968,14.757,14.7684,101800.0
2008-01-23 13:30:00,25.98,26.0,25.86,25.99,103400.0,14.7684,14.7798,14.7002,14.7741,103400.0
2008-01-23 13:35:00,25.99,26.02,25.96,25.98,96000.0,14.7741,14.7912,14.757,14.7684,96000.0
2008-01-23 13:40:00,25.97,26.0,25.9,25.95,70400.0,14.7627,14.7798,14.7229,14.7514,70400.0
2008-01-23 13:45:00,25.94,26.04,25.9,26.0,113800.0,14.7457,14.8025,14.7229,14.7798,113800.0
2008-01-23 13:50:00,26.0,26.06,25.97,25.97,92000.0,14.7798,14.8139,14.7627,14.7627,92000.0
2008-01-23 13:55:00,25.96,25.98,25.9,25.93,76000.0,14.757,14.7684,14.7229,14.74,76000.0
2008-01-23 14:00:00,25.92,25.93,25.86,25.88,95600.0,14.7343,14.74,14.7002,14.7116,95600.0
2008-01-23 14:05:00,25.87,25.99,25.85,25.96,179400.0,14.7059,14.7741,14.6945,14.757,179400.0
2008-01-23 14:10:00,25.96,26.01,25.91,25.98,96200.0,14.757,14.7855,14.7286,14.7684,96200.0
2008-01-23 14:15:00,25.98,25.98,25.88,25.89,89000.0,14.7684,14.7684,14.7116,14.7173,89000.0
2008-01-23 14:20:00,25.89,25.99,25.89,25.99,112400.0,14.7173,14.7741,14.7173,14.7741,112400.0
2008-01-23 14:25:00,25.98,26.1,25.98,26.04,119400.0,14.7684,14.8366,14.7684,14.8025,119400.0
2008-01-23 14:30:00,26.03,26.03,25.98,26.01,99600.0,14.7968,14.7968,14.7684,14.7855,99600.0
2008-01-23 14:35:00,26.02,26.06,25.98,26.05,96800.0,14.7912,14.8139,14.7684,14.8082,96800.0
2008-01-23 14:40:00,26.06,26.06,25.95,25.95,74000.0,14.8139,14.8139,14.7514,14.7514,74000.0
2008-01-23 14:45:00,25.95,25.96,25.88,25.88,62400.0,14.7514,14.757,14.7116,14.7116,62400.0
2008-01-23 14:50:00,25.89,25.92,25.88,25.89,123000.0,14.7173,14.7343,14.7116,14.7173,123000.0
2008-01-23 14:55:00,25.89,25.99,25.88,25.99,74600.0,14.7173,14.7741,14.7116,14.7741,74600.0
2008-01-23 15:00:00,25.99,26.19,25.98,26.15,139800.0,14.7741,14.8878,14.7684,14.8651,139800.0
2008-01-23 15:05:00,26.15,26.17,26.1,26.16,187400.0,14.8651,14.8764,14.8366,14.8707,187400.0
2008-01-23 15:10:00,26.17,26.25,26.11,26.24,141400.0,14.8764,14.9219,14.8423,14.9162,141400.0
2008-01-23 15:15:00,26.24,26.25,26.14,26.15,106400.0,14.9162,14.9219,14.8594,14.8651,106400.0
2008-01-23 15:20:00,26.15,26.32,26.13,26.32,129600.0,14.8651,14.9617,14.8537,14.9617,129600.0
2008-01-23 15:25:00,26.32,26.33,26.27,26.28,63600.0,14.9617,14.9674,14.9333,14.939,63600.0
2008-01-23 15:30:00,26.28,26.4,26.27,26.39,102400.0,14.939,15.0072,14.9333,15.0015,102400.0
2008-01-23 15:35:00,26.4,26.47,26.36,26.43,102000.0,15.0072,15.047,14.9844,15.0242,102000.0
2008-01-23 15:40:00,26.43,26.48,26.36,26.43,135000.0,15.0242,15.0526,14.9844,15.0242,135000.0
2008-01-23 15:45:00,26.41,26.58,26.36,26.57,166400.0,15.0129,15.1095,14.9844,15.1038,166400.0
2008-01-23 15:50:00,26.45,26.57,26.4,26.54,178600.0,15.0356,15.1038,15.0072,15.0867,178600.0
2008-01-23 15:55:00,26.55,26.68,26.49,26.5,283400.0,15.0924,15.1663,15.0583,15.064,283400.0
2008-01-24 09:30:00,26.63,26.73,26.6,26.6,140400.0,15.1379,15.1948,15.1209,15.1209,140400.0
2008-01-24 09:35:00,26.57,26.57,26.48,26.52,62600.0,15.1038,15.1038,15.0526,15.0754,62600.0
2008-01-24 09:40:00,26.52,26.53,26.49,26.53,57600.0,15.0754,15.0811,15.0583,15.0811,57600.0
2008-01-24 09:45:00,26.53,26.59,26.45,26.5,155600.0,15.0811,15.1152,15.0356,15.064,155600.0
2008-01-24 09:50:00,26.5,26.54,26.49,26.49,83200.0,15.064,15.0867,15.0583,15.0583,83200.0
2008-01-24 09:55:00,26.49,26.49,26.46,26.48,122200.0,15.0583,15.0583,15.0413,15.0526,122200.0
2008-01-24 10:00:00,26.47,26.54,26.47,26.53,117200.0,15.047,15.0867,15.047,15.0811,117200.0
2008-01-24 10:05:00,26.53,26.53,26.46,26.47,104200.0,15.0811,15.0811,15.0413,15.047,104200.0
2008-01-24 10:10:00,26.48,26.5,26.43,26.44,121400.0,15.0526,15.064,15.0242,15.0299,121400.0
2008-01-24 10:15:00,26.43,26.52,26.43,26.5,80600.0,15.0242,15.0754,15.0242,15.064,80600.0
2008-01-24 10:20:00,26.5,26.62,26.48,26.62,100200.0,15.064,15.1322,15.0526,15.1322,100200.0
2008-01-24 10:25:00,26.61,26.72,26.61,26.65,89000.0,15.1265,15.1891,15.1265,15.1493,89000.0
2008-01-24 10:30:00,26.65,26.68,26.55,26.55,82800.0,15.1493,15.1663,15.0924,15.0924,82800.0
2008-01-24 10:35:00,26.53,26.68,26.5,26.67,44400.0,15.0811,15.1663,15.064,15.1606,44400.0
2008-01-24 10:40:00,26.68,26.7,26.64,26.67,64800.0,15.1663,15.1777,15.1436,15.1606,64800.0
2008-01-24 10:45:00,26.67,26.67,26.63,26.64,49400.0,15.1606,15.1606,15.1379,15.1436,49400.0
2008-01-24 10:50:00,26.64,26.66,26.58,26.58,29200.0,15.1436,15.155,15.1095,15.1095,29200.0
2008-01-24 10:55:00,26.58,26.62,26.55,26.55,40800.0,15.1095,15.1322,15.0924,15.0924,40800.0
2008-01-24 11:00:00,26.55,26.6,26.55,26.59,54000.0,15.0924,15.1209,15.0924,15.1152,54000.0
2008-01-24 11:05:00,26.58,26.61,26.57,26.57,21600.0,15.1095,15.1265,15.1038,15.1038,21600.0
2008-01-24 11:10:00,26.56,26.67,26.56,26.63,39400.0,15.0981,15.1606,15.0981,15.1379,39400.0
2008-01-24 11:15:00,26.61,26.63,26.59,26.62,27200.0,15.1265,15.1379,15.1152,15.1322,27200.0
2008-01-24 11:20:00,26.62,26.7,26.61,26.7,35800.0,15.1322,15.1777,15.1265,15.1777,35800.0
2008-01-24 11:25:00,26.69,26.77,26.68,26.77,47000.0,15.172,15.2175,15.1663,15.2175,47000.0
2008-01-24 11:30:00,26.77,26.77,26.69,26.71,40200.0,15.2175,15.2175,15.172,15.1834,40200.0
2008-01-24 11:35:00,26.69,26.7,26.65,26.65,51800.0,15.172,15.1777,15.1493,15.1493,51800.0
2008-01-24 11:40:00,26.66,26.68,26.65,26.68,35400.0,15.155,15.1663,15.1493,15.1663,35400.0
2008-01-24 11:45:00,26.68,26.75,26.68,26.74,63800.0,15.1663,15.2061,15.1663,15.2004,63800.0
2008-01-24 11:50:00,26.75,26.77,26.71,26.72,52200.0,15.2061,15.2175,15.1834,15.1891,52200.0
2008-01-24 11:55:00,26.72,26.75,26.71,26.74,57600.0,15.1891,15.2061,15.1834,15.2004,57600.0
2008-01-24 12:00:00,26.74,26.8,26.74,26.77,81800.0,15.2004,15.2345,15.2004,15.2175,81800.0
2008-01-24 12:05:00,26.77,26.77,26.71,26.71,55200.0,15.2175,15.2175,15.1834,15.1834,55200.0
2008-01-24 12:10:00,26.71,26.71,26.68,26.68,32600.0,15.1834,15.1834,15.1663,15.1663,32600.0
2008-01-24 12:15:00,26.68,26.72,26.68,26.69,42400.0,15.1663,15.1891,15.1663,15.172,42400.0
2008-01-24 12:20:00,26.69,26.69,26.65,26.65,48200.0,15.172,15.172,15.1493,15.1493,48200.0
2008-01-24 12:25:00,26.65,26.66,26.64,26.65,48800.0,15.1493,15.155,15.1436,15.1493,48800.0
2008-01-24 12:30:00,26.66,26.66,26.64,26.64,28000.0,15.155,15.155,15.1436,15.1436,28000.0
2008-01-24 12:35:00,26.64,26.64,26.57,26.57,63200.0,15.1436,15.1436,15.1038,15.1038,63200.0
2008-01-24 12:40:00,26.57,26.59,26.55,26.58,69000.0,15.1038,15.1152,15.0924,15.1095,69000.0
2008-01-24 12:45:00,26.57,26.6,26.56,26.58,63400.0,15.1038,15.1209,15.0981,15.1095,63400.0
2008-01-24 12:50:00,26.59,26.61,26.58,26.6,33800.0,15.1152,15.1265,15.1095,15.1209,33800.0
2008-01-24 12:55:00,26.6,26.64,26.59,26.64,28400.0,15.1209,15.1436,15.1152,15.1436,28400.0
2008-01-24 13:00:00,26.64,26.68,26.6,26.68,54600.0,15.1436,15.1663,15.1209,15.1663,54600.0
2008-01-24 13:05:00,26.68,26.7,26.58,26.59,73800.0,15.1663,15.1777,15.1095,15.1152,73800.0
2008-01-24 13:10:00,26.59,26.67,26.57,26.66,77200.0,15.1152,15.1606,15.1038,15.155,77200.0
2008-01-24 13:15:00,26.66,26.68,26.65,26.66,45600.0,15.155,15.1663,15.1493,15.155,45600.0
2008-01-24 13:20:00,26.66,26.71,26.65,26.66,106400.0,15.155,15.1834,15.1493,15.155,106400.0
2008-01-24 13:25:00,26.65,26.66,26.6,26.6,50800.0,15.1493,15.155,15.1209,15.1209,50800.0
2008-01-24 13:30:00,26.6,26.61,26.59,26.61,52600.0,15.1209,15.1265,15.1152,15.1265,52600.0
2008-01-24 13:35:00,26.61,26.64,26.6,26.6,44600.0,15.1265,15.1436,15.1209,15.1209,44600.0
2008-01-24 13:40:00,26.61,26.67,26.6,26.67,52600.0,15.1265,15.1606,15.1209,15.1606,52600.0
2008-01-24 13:45:00,26.66,26.68,26.65,26.67,44800.0,15.155,15.1663,15.1493,15.1606,44800.0
2008-01-24 13:50:00,26.67,26.68,26.64,26.64,52800.0,15.1606,15.1663,15.1436,15.1436,52800.0
2008-01-24 13:55:00,26.64,26.64,26.63,26.64,37600.0,15.1436,15.1436,15.1379,15.1436,37600.0
2008-01-24 14:00:00,26.63,26.65,26.62,26.64,55200.0,15.1379,15.1493,15.1322,15.1436,55200.0
2008-01-24 14:05:00,26.64,26.7,26.62,26.67,82400.0,15.1436,15.1777,15.1322,15.1606,82400.0
2008-01-24 14:10:00,26.67,26.67,26.62,26.65,53600.0,15.1606,15.1606,15.1322,15.1493,53600.0
2008-01-24 14:15:00,26.65,26.68,26.64,26.64,44400.0,15.1493,15.1663,15.1436,15.1436,44400.0
2008-01-24 14:20:00,26.64,26.72,26.64,26.72,45200.0,15.1436,15.1891,15.1436,15.1891,45200.0
2008-01-24 14:25:00,26.72,26.74,26.68,26.68,64000.0,15.1891,15.2004,15.1663,15.1663,64000.0
2008-01-24 14:30:00,26.68,26.68,26.64,26.65,59600.0,15.1663,15.1663,15.1436,15.1493,59600.0
2008-01-24 14:35:00,26.65,26.71,26.64,26.71,32200.0,15.1493,15.1834,15.1436,15.1834,32200.0
2008-01-24 14:40:00,26.71,26.71,26.64,26.66,69400.0,15.1834,15.1834,15.1436,15.155,69400.0
2008-01-24 14:45:00,26.67,26.67,26.63,26.66,44600.0,15.1606,15.1606,15.1379,15.155,44600.0
2008-01-24 14:50:00,26.65,26.66,26.63,26.63,75600.0,15.1493,15.155,15.1379,15.1379,75600.0
2008-01-24 14:55:00,26.63,26.65,26.61,26.63,110400.0,15.1379,15.1493,15.1265,15.1379,110400.0
2008-01-24 15:00:00,26.63,26.64,26.6,26.63,81600.0,15.1379,15.1436,15.1209,15.1379,81600.0
2008-01-24 15:05:00,26.62,26.63,26.6,26.62,65600.0,15.1322,15.1379,15.1209,15.1322,65600.0
2008-01-24 15:10:00,26.61,26.63,26.6,26.61,55000.0,15.1265,15.1379,15.1209,15.1265,55000.0
2008-01-24 15:15:00,26.61,26.63,26.59,26.59,94600.0,15.1265,15.1379,15.1152,15.1152,94600.0
2008-01-24 15:20:00,26.59,26.61,26.58,26.6,50800.0,15.1152,15.1265,15.1095,15.1209,50800.0
2008-01-24 15:25:00,26.6,26.61,26.58,26.59,50600.0,15.1209,15.1265,15.1095,15.1152,50600.0
2008-01-24 15:30:00,26.6,26.63,26.6,26.62,65000.0,15.1209,15.1379,15.1209,15.1322,65000.0
2008-01-24 15:35:00,26.61,26.63,26.61,26.61,85800.0,15.1265,15.1379,15.1265,15.1265,85800.0
2008-01-24 15:40:00,26.61,26.74,26.61,26.72,197800.0,15.1265,15.2004,15.1265,15.1891,197800.0
2008-01-24 15:45:00,26.73,26.73,26.65,26.68,149200.0,15.1948,15.1948,15.1493,15.1663,149200.0
2008-01-24 15:50:00,26.69,26.7,26.61,26.63,214400.0,15.172,15.1777,15.1265,15.1379,214400.0
2008-01-24 15:55:00,26.64,26.64,26.63,26.63,234400.0,15.1436,15.1436,15.1379,15.1379,234400.0
2008-01-25 09:30:00,26.85,26.85,26.63,26.64,134200.0,15.263,15.263,15.1379,15.1436,134200.0
2008-01-25 09:35:00,26.62,26.64,26.46,26.46,40600.0,15.1322,15.1436,15.0413,15.0413,40600.0
2008-01-25 09:40:00,26.46,26.58,26.46,26.53,66400.0,15.0413,15.1095,15.0413,15.0811,66400.0
2008-01-25 09:45:00,26.53,26.63,26.48,26.63,89600.0,15.0811,15.1379,15.0526,15.1379,89600.0
2008-01-25 09:50:00,26.64,26.7,26.58,26.69,111600.0,15.1436,15.1777,15.1095,15.172,111600.0
2008-01-25 09:55:00,26.69,26.7,26.59,26.6,69200.0,15.172,15.1777,15.1152,15.1209,69200.0
2008-01-25 10:00:00,26.6,26.7,26.57,26.7,70600.0,15.1209,15.1777,15.1038,15.1777,70600.0
2008-01-25 10:05:00,26.7,26.72,26.68,26.69,65800.0,15.1777,15.1891,15.1663,15.172,65800.0
2008-01-25 10:10:00,26.7,26.7,26.61,26.62,20600.0,15.1777,15.1777,15.1265,15.1322,20600.0
2008-01-25 10:15:00,26.61,26.62,26.59,26.6,25000.0,15.1265,15.1322,15.1152,15.1209,25000.0
2008-01-25 10:20:00,26.6,26.6,26.51,26.53,57600.0,15.1209,15.1209,15.0697,15.0811,57600.0
2008-01-25 10:25:00,26.53,26.6,26.51,26.54,41600.0,15.0811,15.1209,15.0697,15.0867,41600.0
2008-01-25 10:30:00,26.53,26.54,26.49,26.49,78800.0,15.0811,15.0867,15.0583,15.0583,78800.0
2008-01-25 10:35:00,26.49,26.59,26.49,26.59,42600.0,15.0583,15.1152,15.0583,15.1152,42600.0
2008-01-25 10:40:00,26.59,26.65,26.56,26.63,37800.0,15.1152,15.1493,15.0981,15.1379,37800.0
2008-01-25 10:45:00,26.63,26.66,26.59,26.6,44000.0,15.1379,15.155,15.1152,15.1209,44000.0
2008-01-25 10:50:00,26.59,26.61,26.55,26.61,43400.0,15.1152,15.1265,15.0924,15.1265,43400.0
2008-01-25 10:55:00,26.59,26.6,26.54,26.55,42400.0,15.1152,15.1209,15.0867,15.0924,42400.0
2008-01-25 11:00:00,26.56,26.61,26.56,26.58,36200.0,15.0981,15.1265,15.0981,15.1095,36200.0
2008-01-25 11:05:00,26.58,26.64,26.58,26.64,73800.0,15.1095,15.1436,15.1095,15.1436,73800.0
2008-01-25 11:10:00,26.64,26.64,26.61,26.64,36200.0,15.1436,15.1436,15.1265,15.1436,36200.0
2008-01-25 11:15:00,26.64,26.66,26.62,26.65,37200.0,15.1436,15.155,15.1322,15.1493,37200.0
2008-01-25 11:20:00,26.64,26.65,26.57,26.6,65800.0,15.1436,15.1493,15.1038,15.1209,65800.0
2008-01-25 11:25:00,26.6,26.6,26.53,26.56,59800.0,15.1209,15.1209,15.0811,15.0981,59800.0
2008-01-25 11:30:00,26.56,26.65,26.55,26.61,65600.0,15.0981,15.1493,15.0924,15.1265,65600.0
2008-01-25 11:35:00,26.61,26.67,26.61,26.65,54600.0,15.1265,15.1606,15.1265,15.1493,54600.0
2008-01-25 11:40:00,26.64,26.66,26.64,26.64,18800.0,15.1436,15.155,15.1436,15.1436,18800.0
2008-01-25 11:45:00,26.65,26.7,26.64,26.65,24400.0,15.1493,15.1777,15.1436,15.1493,24400.0
2008-01-25 11:50:00,26.65,26.66,26.64,26.65,26600.0,15.1493,15.155,15.1436,15.1493,26600.0
2008-01-25 11:55:00,26.65,26.68,26.64,26.67,25200.0,15.1493,15.1663,15.1436,15.1606,25200.0
2008-01-25 12:00:00,26.67,26.67,26.62,26.62,22600.0,15.1606,15.1606,15.1322,15.1322,22600.0
2008-01-25 12:05:00,26.61,26.63,26.59,26.6,15200.0,15.1265,15.1379,15.1152,15.1209,15200.0
2008-01-25 12:10:00,26.6,26.63,26.59,26.61,31000.0,15.1209,15.1379,15.1152,15.1265,31000.0
2008-01-25 12:15:00,26.63,26.64,26.61,26.63,18200.0,15.1379,15.1436,15.1265,15.1379,18200.0
2008-01-25 12:20:00,26.63,26.64,26.6,26.64,23000.0,15.1379,15.1436,15.1209,15.1436,23000.0
2008-01-25 12:25:00,26.63,26.64,26.59,26.6,28400.0,15.1379,15.1436,15.1152,15.1209,28400.0
2008-01-25 12:30:00,26.61,26.64,26.59,26.64,42200.0,15.1265,15.1436,15.1152,15.1436,42200.0
2008-01-25 12:35:00,26.64,26.69,26.61,26.66,40400.0,15.1436,15.172,15.1265,15.155,40400.0
2008-01-25 12:40:00,26.66,26.7,26.64,26.7,38200.0,15.155,15.1777,15.1436,15.1777,38200.0
2008-01-25 12:45:00,26.69,26.69,26.6,26.63,62200.0,15.172,15.172,15.1209,15.1379,62200.0
2008-01-25 12:50:00,26.63,26.67,26.61,26.63,38400.0,15.1379,15.1606,15.1265,15.1379,38400.0
2008-01-25 12:55:00,26.64,26.64,26.57,26.6,112400.0,15.1436,15.1436,15.1038,15.1209,112400.0
2008-01-25 13:00:00,26.6,26.65,26.59,26.65,115600.0,15.1209,15.1493,15.1152,15.1493,115600.0
2008-01-25 13:05:00,26.64,26.66,26.61,26.65,67400.0,15.1436,15.155,15.1265,15.1493,67400.0
2008-01-25 13:10:00,26.65,26.67,26.64,26.65,66600.0,15.1493,15.1606,15.1436,15.1493,66600.0
2008-01-25 13:15:00,26.65,26.67,26.62,26.64,78600.0,15.1493,15.1606,15.1322,15.1436,78600.0
2008-01-25 13:20:00,26.65,26.67,26.59,26.61,102800.0,15.1493,15.1606,15.1152,15.1265,102800.0
2008-01-25 13:25:00,26.61,26.63,26.59,26.6,114000.0,15.1265,15.1379,15.1152,15.1209,114000.0
2008-01-25 13:30:00,26.61,26.65,26.6,26.61,83200.0,15.1265,15.1493,15.1209,15.1265,83200.0
2008-01-25 13:35:00,26.6,26.61,26.56,26.58,109000.0,15.1209,15.1265,15.0981,15.1095,109000.0
2008-01-25 13:40:00,26.58,26.6,26.56,26.58,69400.0,15.1095,15.1209,15.0981,15.1095,69400.0
2008-01-25 13:45:00,26.57,26.59,26.53,26.54,125000.0,15.1038,15.1152,15.0811,15.0867,125000.0
2008-01-25 13:50:00,26.54,26.56,26.48,26.53,99600.0,15.0867,15.0981,15.0526,15.0811,99600.0
2008-01-25 13:55:00,26.54,26.55,26.49,26.5,51400.0,15.0867,15.0924,15.0583,15.064,51400.0
2008-01-25 14:00:00,26.5,26.55,26.5,26.52,58800.0,15.064,15.0924,15.064,15.0754,58800.0
2008-01-25 14:05:00,26.52,26.56,26.5,26.53,68600.0,15.0754,15.0981,15.064,15.0811,68600.0
2008-01-25 14:10:00,26.53,26.56,26.51,26.55,61600.0,15.0811,15.0981,15.0697,15.0924,61600.0
2008-01-25 14:15:00,26.55,26.58,26.51,26.55,66000.0,15.0924,15.1095,15.0697,15.0924,66000.0
2008-01-25 14:20:00,26.54,26.58,26.49,26.57,58800.0,15.0867,15.1095,15.0583,15.1038,58800.0
2008-01-25 14:25:00,26.56,26.58,26.5,26.53,30600.0,15.0981,15.1095,15.064,15.0811,30600.0
2008-01-25 14:30:00,26.53,26.54,26.51,26.52,38200.0,15.0811,15.0867,15.0697,15.0754,38200.0
2008-01-25 14:35:00,26.52,26.56,26.52,26.53,40800.0,15.0754,15.0981,15.0754,15.0811,40800.0
2008-01-25 14:40:00,26.54,26.54,26.47,26.5,34800.0,15.0867,15.0867,15.047,15.064,34800.0
2008-01-25 14:45:00,26.51,26.51,26.46,26.49,49200.0,15.0697,15.0697,15.0413,15.0583,49200.0
2008-01-25 14:50:00,26.49,26.52,26.46,26.5,60200.0,15.0583,15.0754,15.0413,15.064,60200.0
2008-01-25 14:55:00,26.49,26.53,26.46,26.51,62800.0,15.0583,15.0811,15.0413,15.0697,62800.0
2008-01-25 15:00:00,26.51,26.53,26.48,26.53,54400.0,15.0697,15.0811,15.0526,15.0811,54400.0
2008-01-25 15:05:00,26.53,26.54,26.48,26.51,66000.0,15.0811,15.0867,15.0526,15.0697,66000.0
2008-01-25 15:10:00,26.52,26.56,26.48,26.56,53200.0,15.0754,15.0981,15.0526,15.0981,53200.0
2008-01-25 15:15:00,26.56,26.6,26.54,26.58,43000.0,15.0981,15.1209,15.0867,15.1095,43000.0
2008-01-25 15:20:00,26.59,26.61,26.56,26.56,39600.0,15.1152,15.1265,15.0981,15.0981,39600.0
2008-01-25 15:25:00,26.56,26.6,26.55,26.58,54600.0,15.0981,15.1209,15.0924,15.1095,54600.0
2008-01-25 15:30:00,26.57,26.57,26.53,26.57,88600.0,15.1038,15.1038,15.0811,15.1038,88600.0
2008-01-25 15:35:00,26.57,26.61,26.54,26.57,84000.0,15.1038,15.1265,15.0867,15.1038,84000.0
2008-01-25 15:40:00,26.56,26.59,26.55,26.56,60400.0,15.0981,15.1152,15.0924,15.0981,60400.0
2008-01-25 15:45:00,26.56,26.57,26.48,26.48,86600.0,15.0981,15.1038,15.0526,15.0526,86600.0
2008-01-25 15:50:00,26.48,26.5,26.46,26.48,219200.0,15.0526,15.064,15.0413,15.0526,219200.0
2008-01-25 15:55:00,26.48,26.5,26.46,26.48,198200.0,15.0526,15.064,15.0413,15.0526,198200.0
2008-01-28 09:30:00,26.56,26.92,26.56,26.84,193200.0,15.0981,15.3028,15.0981,15.2573,193200.0
2008-01-28 09:35:00,26.84,26.88,26.71,26.88,174200.0,15.2573,15.28,15.1834,15.28,174200.0
2008-01-28 09:40:00,26.89,26.9,26.78,26.86,169000.0,15.2857,15.2914,15.2232,15.2687,169000.0
2008-01-28 09:45:00,26.86,26.91,26.85,26.89,78600.0,15.2687,15.2971,15.263,15.2857,78600.0
2008-01-28 09:50:00,26.88,26.89,26.78,26.82,91600.0,15.28,15.2857,15.2232,15.2459,91600.0
2008-01-28 09:55:00,26.85,26.9,26.83,26.9,62200.0,15.263,15.2914,15.2516,15.2914,62200.0
2008-01-28 10:00:00,26.89,26.91,26.85,26.88,82000.0,15.2857,15.2971,15.263,15.28,82000.0
2008-01-28 10:05:00,26.87,26.95,26.86,26.95,94200.0,15.2743,15.3198,15.2687,15.3198,94200.0
2008-01-28 10:10:00,26.95,27.01,26.93,26.99,80600.0,15.3198,15.3539,15.3084,15.3426,80600.0
2008-01-28 10:15:00,26.98,27.0,26.94,26.94,38000.0,15.3369,15.3482,15.3141,15.3141,38000.0
2008-01-28 10:20:00,26.95,27.0,26.93,26.96,61000.0,15.3198,15.3482,15.3084,15.3255,61000.0
2008-01-28 10:25:00,26.96,26.99,26.92,26.99,78400.0,15.3255,15.3426,15.3028,15.3426,78400.0
2008-01-28 10:30:00,26.98,27.0,26.95,27.0,62000.0,15.3369,15.3482,15.3198,15.3482,62000.0
2008-01-28 10:35:00,27.0,27.01,26.95,26.95,43400.0,15.3482,15.3539,15.3198,15.3198,43400.0
2008-01-28 10:40:00,26.95,27.02,26.91,26.92,67800.0,15.3198,15.3596,15.2971,15.3028,67800.0
2008-01-28 10:45:00,26.92,26.95,26.91,26.95,70200.0,15.3028,15.3198,15.2971,15.3198,70200.0
2008-01-28 10:50:00,26.94,26.95,26.92,26.93,70800.0,15.3141,15.3198,15.3028,15.3084,70800.0
2008-01-28 10:55:00,26.92,26.96,26.92,26.96,70800.0,15.3028,15.3255,15.3028,15.3255,70800.0
2008-01-28 11:00:00,26.95,26.97,26.89,26.92,62000.0,15.3198,15.3312,15.2857,15.3028,62000.0
2008-01-28 11:05:00,26.93,26.93,26.87,26.9,61400.0,15.3084,15.3084,15.2743,15.2914,61400.0
2008-01-28 11:10:00,26.92,27.02,26.92,27.0,41800.0,15.3028,15.3596,15.3028,15.3482,41800.0
2008-01-28 11:15:00,27.0,27.03,26.97,26.98,48600.0,15.3482,15.3653,15.3312,15.3369,48600.0
2008-01-28 11:20:00,26.97,26.98,26.93,26.94,37600.0,15.3312,15.3369,15.3084,15.3141,37600.0
2008-01-28 11:25:00,26.94,26.96,26.93,26.93,26400.0,15.3141,15.3255,15.3084,15.3084,26400.0
2008-01-28 11:30:00,26.93,26.97,26.93,26.97,27800.0,15.3084,15.3312,15.3084,15.3312,27800.0
2008-01-28 11:35:00,26.98,26.98,26.93,26.95,23600.0,15.3369,15.3369,15.3084,15.3198,23600.0
2008-01-28 11:40:00,26.94,26.95,26.9,26.95,153600.0,15.3141,15.3198,15.2914,15.3198,153600.0
2008-01-28 11:45:00,26.95,26.95,26.93,26.94,21800.0,15.3198,15.3198,15.3084,15.3141,21800.0
2008-01-28 11:50:00,26.95,26.95,26.91,26.91,27400.0,15.3198,15.3198,15.2971,15.2971,27400.0
2008-01-28 11:55:00,26.91,26.93,26.89,26.9,20400.0,15.2971,15.3084,15.2857,15.2914,20400.0
2008-01-28 12:00:00,26.91,26.94,26.91,26.92,30400.0,15.2971,15.3141,15.2971,15.3028,30400.0
2008-01-28 12:05:00,26.92,26.93,26.87,26.92,38000.0,15.3028,15.3084,15.2743,15.3028,38000.0
2008-01-28 12:10:00,26.91,26.93,26.86,26.88,48200.0,15.2971,15.3084,15.2687,15.28,48200.0
2008-01-28 12:15:00,26.88,26.89,26.86,26.86,45200.0,15.28,15.2857,15.2687,15.2687,45200.0
2008-01-28 12:20:00,26.86,26.91,26.83,26.9,70400.0,15.2687,15.2971,15.2516,15.2914,70400.0
2008-01-28 12:25:00,26.9,26.9,26.88,26.88,18400.0,15.2914,15.2914,15.28,15.28,18400.0
2008-01-28 12:30:00,26.89,26.9,26.88,26.88,34600.0,15.2857,15.2914,15.28,15.28,34600.0
2008-01-28 12:35:00,26.88,26.9,26.86,26.89,63200.0,15.28,15.2914,15.2687,15.2857,63200.0
2008-01-28 12:40:00,26.89,26.91,26.88,26.9,43400.0,15.2857,15.2971,15.28,15.2914,43400.0
2008-01-28 12:45:00,26.91,26.93,26.89,26.92,40200.0,15.2971,15.3084,15.2857,15.3028,40200.0
2008-01-28 12:50:00,26.91,26.94,26.89,26.93,32200.0,15.2971,15.3141,15.2857,15.3084,32200.0
2008-01-28 12:55:00,26.92,26.95,26.91,26.93,22600.0,15.3028,15.3198,15.2971,15.3084,22600.0
2008-01-28 13:00:00,26.93,26.98,26.93,26.97,35600.0,15.3084,15.3369,15.3084,15.3312,35600.0
2008-01-28 13:05:00,26.97,26.99,26.93,26.94,37800.0,15.3312,15.3426,15.3084,15.3141,37800.0
2008-01-28 13:10:00,26.93,26.96,26.91,26.92,31600.0,15.3084,15.3255,15.2971,15.3028,31600.0
2008-01-28 13:15:00,26.93,26.97,26.93,26.95,26200.0,15.3084,15.3312,15.3084,15.3198,26200.0
2008-01-28 13:20:00,26.95,26.96,26.93,26.95,64000.0,15.3198,15.3255,15.3084,15.3198,64000.0
2008-01-28 13:25:00,26.95,26.95,26.9,26.9,33400.0,15.3198,15.3198,15.2914,15.2914,33400.0
2008-01-28 13:30:00,26.9,26.93,26.88,26.88,50200.0,15.2914,15.3084,15.28,15.28,50200.0
2008-01-28 13:35:00,26.88,26.92,26.88,26.91,24200.0,15.28,15.3028,15.28,15.2971,24200.0
2008-01-28 13:40:00,26.91,26.92,26.89,26.91,26600.0,15.2971,15.3028,15.2857,15.2971,26600.0
2008-01-28 13:45:00,26.9,26.91,26.88,26.9,22800.0,15.2914,15.2971,15.28,15.2914,22800.0
2008-01-28 13:50:00,26.9,26.95,26.89,26.95,37800.0,15.2914,15.3198,15.2857,15.3198,37800.0
2008-01-28 13:55:00,26.95,26.98,26.95,26.96,31600.0,15.3198,15.3369,15.3198,15.3255,31600.0
2008-01-28 14:00:00,26.95,27.0,26.95,26.96,39600.0,15.3198,15.3482,15.3198,15.3255,39600.0
2008-01-28 14:05:00,26.97,27.0,26.97,27.0,54800.0,15.3312,15.3482,15.3312,15.3482,54800.0
2008-01-28 14:10:00,27.0,27.0,26.95,26.96,31600.0,15.3482,15.3482,15.3198,15.3255,31600.0
2008-01-28 14:15:00,26.96,27.0,26.96,26.99,24400.0,15.3255,15.3482,15.3255,15.3426,24400.0
2008-01-28 14:20:00,26.98,27.01,26.97,27.0,50200.0,15.3369,15.3539,15.3312,15.3482,50200.0
2008-01-28 14:25:00,27.01,27.02,26.97,26.97,30400.0,15.3539,15.3596,15.3312,15.3312,30400.0
2008-01-28 14:30:00,26.97,27.0,26.97,27.0,22800.0,15.3312,15.3482,15.3312,15.3482,22800.0
2008-01-28 14:35:00,27.0,27.03,26.99,27.02,35200.0,15.3482,15.3653,15.3426,15.3596,35200.0
2008-01-28 14:40:00,27.02,27.02,26.99,27.0,23000.0,15.3596,15.3596,15.3426,15.3482,23000.0
2008-01-28 14:45:00,27.0,27.04,26.98,26.98,40800.0,15.3482,15.371,15.3369,15.3369,40800.0
2008-01-28 14:50:00,26.98,26.98,26.93,26.96,29600.0,15.3369,15.3369,15.3084,15.3255,29600.0
2008-01-28 14:55:00,26.96,27.0,26.94,26.98,47400.0,15.3255,15.3482,15.3141,15.3369,47400.0
2008-01-28 15:00:00,26.98,26.99,26.96,26.97,28400.0,15.3369,15.3426,15.3255,15.3312,28400.0
2008-01-28 15:05:00,26.97,26.98,26.92,26.93,75800.0,15.3312,15.3369,15.3028,15.3084,75800.0
2008-01-28 15:10:00,26.93,26.95,26.9,26.9,36800.0,15.3084,15.3198,15.2914,15.2914,36800.0
2008-01-28 15:15:00,26.9,26.92,26.88,26.92,52200.0,15.2914,15.3028,15.28,15.3028,52200.0
2008-01-28 15:20:00,26.91,26.94,26.9,26.93,34800.0,15.2971,15.3141,15.2914,15.3084,34800.0
2008-01-28 15:25:00,26.92,26.96,26.91,26.95,32600.0,15.3028,15.3255,15.2971,15.3198,32600.0
2008-01-28 15:30:00,26.95,26.99,26.95,26.95,46400.0,15.3198,15.3426,15.3198,15.3198,46400.0
2008-01-28 15:35:00,26.96,26.99,26.92,26.98,77000.0,15.3255,15.3426,15.3028,15.3369,77000.0
2008-01-28 15:40:00,26.98,27.1,26.98,27.09,94800.0,15.3369,15.4051,15.3369,15.3994,94800.0
2008-01-28 15:45:00,27.09,27.1,27.06,27.07,65800.0,15.3994,15.4051,15.3823,15.388,65800.0
2008-01-28 15:50:00,27.08,27.09,27.05,27.05,91800.0,15.3937,15.3994,15.3767,15.3767,91800.0
2008-01-28 15:55:00,27.05,27.1,27.04,27.08,121600.0,15.3767,15.4051,15.371,15.3937,121600.0
2008-01-29 09:30:00,27.32,27.32,27.05,27.1,78200.0,15.5301,15.5301,15.3767,15.4051,78200.0
2008-01-29 09:35:00,27.08,27.11,27.0,27.03,29800.0,15.3937,15.4108,15.3482,15.3653,29800.0
2008-01-29 09:40:00,27.06,27.06,26.89,26.91,43200.0,15.3823,15.3823,15.2857,15.2971,43200.0
2008-01-29 09:45:00,26.91,26.95,26.89,26.93,34600.0,15.2971,15.3198,15.2857,15.3084,34600.0
2008-01-29 09:50:00,26.92,27.05,26.91,27.04,39600.0,15.3028,15.3767,15.2971,15.371,39600.0
2008-01-29 09:55:00,27.03,27.05,27.0,27.05,40000.0,15.3653,15.3767,15.3482,15.3767,40000.0
2008-01-29 10:00:00,27.05,27.17,27.05,27.14,80800.0,15.3767,15.4449,15.3767,15.4278,80800.0
2008-01-29 10:05:00,27.14,27.2,27.11,27.11,59800.0,15.4278,15.4619,15.4108,15.4108,59800.0
2008-01-29 10:10:00,27.1,27.22,27.1,27.18,64600.0,15.4051,15.4733,15.4051,15.4506,64600.0
2008-01-29 10:15:00,27.18,27.22,27.16,27.22,50800.0,15.4506,15.4733,15.4392,15.4733,50800.0
2008-01-29 10:20:00,27.21,27.34,27.21,27.22,81600.0,15.4676,15.5415,15.4676,15.4733,81600.0
2008-01-29 10:25:00,27.24,27.25,27.2,27.22,58200.0,15.4847,15.4904,15.4619,15.4733,58200.0
2008-01-29 10:30:00,27.22,27.25,27.2,27.21,37000.0,15.4733,15.4904,15.4619,15.4676,37000.0
2008-01-29 10:35:00,27.22,27.22,27.19,27.2,66800.0,15.4733,15.4733,15.4562,15.4619,66800.0
2008-01-29 10:40:00,27.2,27.25,27.19,27.25,54200.0,15.4619,15.4904,15.4562,15.4904,54200.0
2008-01-29 10:45:00,27.25,27.25,27.22,27.25,46600.0,15.4904,15.4904,15.4733,15.4904,46600.0
2008-01-29 10:50:00,27.24,27.27,27.22,27.27,36200.0,15.4847,15.5017,15.4733,15.5017,36200.0
2008-01-29 10:55:00,27.26,27.28,27.23,27.27,59800.0,15.496,15.5074,15.479,15.5017,59800.0
2008-01-29 11:00:00,27.26,27.33,27.26,27.31,64200.0,15.496,15.5358,15.496,15.5245,64200.0
2008-01-29 11:05:00,27.31,27.35,27.29,27.33,81200.0,15.5245,15.5472,15.5131,15.5358,81200.0
2008-01-29 11:10:00,27.33,27.33,27.3,27.32,58800.0,15.5358,15.5358,15.5188,15.5301,58800.0
2008-01-29 11:15:00,27.32,27.37,27.31,27.37,91200.0,15.5301,15.5586,15.5245,15.5586,91200.0
2008-01-29 11:20:00,27.36,27.4,27.34,27.34,89400.0,15.5529,15.5756,15.5415,15.5415,89400.0
2008-01-29 11:25:00,27.34,27.38,27.34,27.35,65600.0,15.5415,15.5643,15.5415,15.5472,65600.0
2008-01-29 11:30:00,27.35,27.46,27.35,27.45,128400.0,15.5472,15.6097,15.5472,15.604,128400.0
2008-01-29 11:35:00,27.45,27.49,27.43,27.49,110200.0,15.604,15.6268,15.5927,15.6268,110200.0
2008-01-29 11:40:00,27.49,27.5,27.43,27.43,85800.0,15.6268,15.6325,15.5927,15.5927,85800.0
2008-01-29 11:45:00,27.43,27.43,27.35,27.35,66000.0,15.5927,15.5927,15.5472,15.5472,66000.0
2008-01-29 11:50:00,27.36,27.38,27.35,27.38,54200.0,15.5529,15.5643,15.5472,15.5643,54200.0
2008-01-29 11:55:00,27.37,27.39,27.36,27.37,41000.0,15.5586,15.5699,15.5529,15.5586,41000.0
2008-01-29 12:00:00,27.37,27.38,27.35,27.36,33200.0,15.5586,15.5643,15.5472,15.5529,33200.0
2008-01-29 12:05:00,27.36,27.4,27.35,27.38,163800.0,15.5529,15.5756,15.5472,15.5643,163800.0
2008-01-29 12:10:00,27.36,27.38,27.36,27.38,42200.0,15.5529,15.5643,15.5529,15.5643,42200.0
2008-01-29 12:15:00,27.38,27.4,27.33,27.35,53600.0,15.5643,15.5756,15.5358,15.5472,53600.0
2008-01-29 12:20:00,27.35,27.36,27.34,27.34,27800.0,15.5472,15.5529,15.5415,15.5415,27800.0
2008-01-29 12:25:00,27.34,27.35,27.31,27.34,99400.0,15.5415,15.5472,15.5245,15.5415,99400.0
2008-01-29 12:30:00,27.34,27.36,27.3,27.32,40000.0,15.5415,15.5529,15.5188,15.5301,40000.0
2008-01-29 12:35:00,27.32,27.35,27.32,27.33,30400.0,15.5301,15.5472,15.5301,15.5358,30400.0
2008-01-29 12:40:00,27.33,27.35,27.33,27.34,33200.0,15.5358,15.5472,15.5358,15.5415,33200.0
2008-01-29 12:45:00,27.34,27.35,27.33,27.35,46000.0,15.5415,15.5472,15.5358,15.5472,46000.0
2008-01-29 12:50:00,27.35,27.43,27.34,27.39,112400.0,15.5472,15.5927,15.5415,15.5699,112400.0
2008-01-29 12:55:00,27.4,27.4,27.35,27.38,101200.0,15.5756,15.5756,15.5472,15.5643,101200.0
2008-01-29 13:00:00,27.38,27.38,27.35,27.36,49000.0,15.5643,15.5643,15.5472,15.5529,49000.0
2008-01-29 13:05:00,27.36,27.38,27.35,27.35,38200.0,15.5529,15.5643,15.5472,15.5472,38200.0
2008-01-29 13:10:00,27.36,27.37,27.34,27.35,59200.0,15.5529,15.5586,15.5415,15.5472,59200.0
2008-01-29 13:15:00,27.36,27.36,27.35,27.36,43400.0,15.5529,15.5529,15.5472,15.5529,43400.0
2008-01-29 13:20:00,27.36,27.36,27.29,27.3,55800.0,15.5529,15.5529,15.5131,15.5188,55800.0
2008-01-29 13:25:00,27.29,27.33,27.28,27.33,77400.0,15.5131,15.5358,15.5074,15.5358,77400.0
2008-01-29 13:30:00,27.32,27.33,27.3,27.33,93800.0,15.5301,15.5358,15.5188,15.5358,93800.0
2008-01-29 13:35:00,27.32,27.33,27.31,27.32,79000.0,15.5301,15.5358,15.5245,15.5301,79000.0
2008-01-29 13:40:00,27.32,27.32,27.31,27.32,34400.0,15.5301,15.5301,15.5245,15.5301,34400.0
2008-01-29 13:45:00,27.32,27.34,27.32,27.32,46400.0,15.5301,15.5415,15.5301,15.5301,46400.0
2008-01-29 13:50:00,27.32,27.33,27.31,27.33,54400.0,15.5301,15.5358,15.5245,15.5358,54400.0
2008-01-29 13:55:00,27.33,27.35,27.33,27.33,45000.0,15.5358,15.5472,15.5358,15.5358,45000.0
2008-01-29 14:00:00,27.33,27.35,27.32,27.34,60600.0,15.5358,15.5472,15.5301,15.5415,60600.0
2008-01-29 14:05:00,27.34,27.34,27.31,27.31,65400.0,15.5415,15.5415,15.5245,15.5245,65400.0
2008-01-29 14:10:00,27.3,27.34,27.3,27.32,87800.0,15.5188,15.5415,15.5188,15.5301,87800.0
2008-01-29 14:15:00,27.32,27.34,27.31,27.32,77400.0,15.5301,15.5415,15.5245,15.5301,77400.0
2008-01-29 14:20:00,27.32,27.32,27.27,27.32,87600.0,15.5301,15.5301,15.5017,15.5301,87600.0
2008-01-29 14:25:00,27.32,27.34,27.32,27.33,42600.0,15.5301,15.5415,15.5301,15.5358,42600.0
2008-01-29 14:30:00,27.33,27.34,27.32,27.32,50800.0,15.5358,15.5415,15.5301,15.5301,50800.0
2008-01-29 14:35:00,27.32,27.39,27.32,27.33,141800.0,15.5301,15.5699,15.5301,15.5358,141800.0
2008-01-29 14:40:00,27.32,27.34,27.31,27.32,42400.0,15.5301,15.5415,15.5245,15.5301,42400.0
2008-01-29 14:45:00,27.32,27.33,27.3,27.32,42400.0,15.5301,15.5358,15.5188,15.5301,42400.0
2008-01-29 14:50:00,27.33,27.34,27.31,27.32,59800.0,15.5358,15.5415,15.5245,15.5301,59800.0
2008-01-29 14:55:00,27.31,27.35,27.31,27.34,43600.0,15.5245,15.5472,15.5245,15.5415,43600.0
2008-01-29 15:00:00,27.34,27.38,27.33,27.34,70400.0,15.5415,15.5643,15.5358,15.5415,70400.0
2008-01-29 15:05:00,27.34,27.41,27.34,27.41,66600.0,15.5415,15.5813,15.5415,15.5813,66600.0
2008-01-29 15:10:00,27.4,27.4,27.35,27.35,57000.0,15.5756,15.5756,15.5472,15.5472,57000.0
2008-01-29 15:15:00,27.35,27.38,27.34,27.36,67800.0,15.5472,15.5643,15.5415,15.5529,67800.0
2008-01-29 15:20:00,27.36,27.41,27.35,27.4,103000.0,15.5529,15.5813,15.5472,15.5756,103000.0
2008-01-29 15:25:00,27.39,27.4,27.36,27.39,77200.0,15.5699,15.5756,15.5529,15.5699,77200.0
2008-01-29 15:30:00,27.39,27.39,27.35,27.36,74200.0,15.5699,15.5699,15.5472,15.5529,74200.0
2008-01-29 15:35:00,27.36,27.38,27.35,27.37,80400.0,15.5529,15.5643,15.5472,15.5586,80400.0
2008-01-29 15:40:00,27.37,27.38,27.35,27.35,96200.0,15.5586,15.5643,15.5472,15.5472,96200.0
2008-01-29 15:45:00,27.36,27.39,27.35,27.37,146200.0,15.5529,15.5699,15.5472,15.5586,146200.0
2008-01-29 15:50:00,27.37,27.4,27.36,27.39,141000.0,15.5586,15.5756,15.5529,15.5699,141000.0
2008-01-29 15:55:00,27.39,27.39,27.33,27.34,150200.0,15.5699,15.5699,15.5358,15.5415,150200.0
2008-01-30 09:30:00,27.29,27.43,27.29,27.4,91800.0,15.5131,15.5927,15.5131,15.5756,91800.0
2008-01-30 09:35:00,27.4,27.4,27.31,27.33,31200.0,15.5756,15.5756,15.5245,15.5358,31200.0
2008-01-30 09:40:00,27.33,27.33,27.27,27.31,42400.0,15.5358,15.5358,15.5017,15.5245,42400.0
2008-01-30 09:45:00,27.32,27.38,27.3,27.36,31200.0,15.5301,15.5643,15.5188,15.5529,31200.0
2008-01-30 09:50:00,27.36,27.38,27.31,27.31,32000.0,15.5529,15.5643,15.5245,15.5245,32000.0
2008-01-30 09:55:00,27.31,27.33,27.3,27.32,33600.0,15.5245,15.5358,15.5188,15.5301,33600.0
2008-01-30 10:00:00,27.32,27.35,27.31,27.34,59600.0,15.5301,15.5472,15.5245,15.5415,59600.0
2008-01-30 10:05:00,27.34,27.34,27.33,27.33,63200.0,15.5415,15.5415,15.5358,15.5358,63200.0
2008-01-30 10:10:00,27.33,27.35,27.33,27.33,56600.0,15.5358,15.5472,15.5358,15.5358,56600.0
2008-01-30 10:15:00,27.33,27.47,27.33,27.44,113800.0,15.5358,15.6154,15.5358,15.5984,113800.0
2008-01-30 10:20:00,27.43,27.44,27.41,27.42,41000.0,15.5927,15.5984,15.5813,15.587,41000.0
2008-01-30 10:25:00,27.42,27.42,27.4,27.41,43800.0,15.587,15.587,15.5756,15.5813,43800.0
2008-01-30 10:30:00,27.41,27.42,27.38,27.4,53800.0,15.5813,15.587,15.5643,15.5756,53800.0
2008-01-30 10:35:00,27.38,27.42,27.38,27.39,41600.0,15.5643,15.587,15.5643,15.5699,41600.0
2008-01-30 10:40:00,27.39,27.42,27.39,27.4,49600.0,15.5699,15.587,15.5699,15.5756,49600.0
2008-01-30 10:45:00,27.4,27.45,27.39,27.41,99800.0,15.5756,15.604,15.5699,15.5813,99800.0
2008-01-30 10:50:00,27.41,27.42,27.36,27.39,84000.0,15.5813,15.587,15.5529,15.5699,84000.0
2008-01-30 10:55:00,27.39,27.4,27.38,27.39,31400.0,15.5699,15.5756,15.5643,15.5699,31400.0
2008-01-30 11:00:00,27.39,27.39,27.37,27.37,26400.0,15.5699,15.5699,15.5586,15.5586,26400.0
2008-01-30 11:05:00,27.38,27.38,27.35,27.35,116600.0,15.5643,15.5643,15.5472,15.5472,116600.0
2008-01-30 11:10:00,27.35,27.35,27.32,27.33,75200.0,15.5472,15.5472,15.5301,15.5358,75200.0
2008-01-30 11:15:00,27.33,27.36,27.32,27.34,65600.0,15.5358,15.5529,15.5301,15.5415,65600.0
2008-01-30 11:20:00,27.33,27.35,27.33,27.34,105800.0,15.5358,15.5472,15.5358,15.5415,105800.0
2008-01-30 11:25:00,27.34,27.38,27.34,27.38,38200.0,15.5415,15.5643,15.5415,15.5643,38200.0
2008-01-30 11:30:00,27.37,27.38,27.36,27.37,32200.0,15.5586,15.5643,15.5529,15.5586,32200.0
2008-01-30 11:35:00,27.37,27.42,27.36,27.42,20800.0,15.5586,15.587,15.5529,15.587,20800.0
2008-01-30 11:40:00,27.41,27.41,27.35,27.36,26600.0,15.5813,15.5813,15.5472,15.5529,26600.0
2008-01-30 11:45:00,27.36,27.36,27.33,27.36,44400.0,15.5529,15.5529,15.5358,15.5529,44400.0
2008-01-30 11:50:00,27.35,27.35,27.22,27.22,81600.0,15.5472,15.5472,15.4733,15.4733,81600.0
2008-01-30 11:55:00,27.21,27.22,27.18,27.18,97800.0,15.4676,15.4733,15.4506,15.4506,97800.0
2008-01-30 12:00:00,27.19,27.19,27.15,27.16,73200.0,15.4562,15.4562,15.4335,15.4392,73200.0
2008-01-30 12:05:00,27.16,27.17,27.11,27.13,91600.0,15.4392,15.4449,15.4108,15.4221,91600.0
2008-01-30 12:10:00,27.13,27.18,27.12,27.18,35600.0,15.4221,15.4506,15.4165,15.4506,35600.0
2008-01-30 12:15:00,27.18,27.18,27.17,27.17,30600.0,15.4506,15.4506,15.4449,15.4449,30600.0
2008-01-30 12:20:00,27.17,27.18,27.17,27.18,28000.0,15.4449,15.4506,15.4449,15.4506,28000.0
2008-01-30 12:25:00,27.18,27.18,27.16,27.18,28400.0,15.4506,15.4506,15.4392,15.4506,28400.0
2008-01-30 12:30:00,27.18,27.18,27.17,27.18,15600.0,15.4506,15.4506,15.4449,15.4506,15600.0
2008-01-30 12:35:00,27.18,27.18,27.17,27.18,36000.0,15.4506,15.4506,15.4449,15.4506,36000.0
2008-01-30 12:40:00,27.18,27.19,27.18,27.18,21000.0,15.4506,15.4562,15.4506,15.4506,21000.0
2008-01-30 12:45:00,27.18,27.18,27.17,27.18,28400.0,15.4506,15.4506,15.4449,15.4506,28400.0
2008-01-30 12:50:00,27.18,27.21,27.17,27.21,37800.0,15.4506,15.4676,15.4449,15.4676,37800.0
2008-01-30 12:55:00,27.21,27.21,27.2,27.2,14200.0,15.4676,15.4676,15.4619,15.4619,14200.0
2008-01-30 13:00:00,27.2,27.22,27.2,27.21,27200.0,15.4619,15.4733,15.4619,15.4676,27200.0
2008-01-30 13:05:00,27.22,27.24,27.22,27.23,27200.0,15.4733,15.4847,15.4733,15.479,27200.0
2008-01-30 13:10:00,27.23,27.24,27.23,27.24,43000.0,15.479,15.4847,15.479,15.4847,43000.0
2008-01-30 13:15:00,27.24,27.28,27.24,27.28,37600.0,15.4847,15.5074,15.4847,15.5074,37600.0
2008-01-30 13:20:00,27.28,27.28,27.25,27.26,33200.0,15.5074,15.5074,15.4904,15.496,33200.0
2008-01-30 13:25:00,27.27,27.27,27.25,27.26,37400.0,15.5017,15.5017,15.4904,15.496,37400.0
2008-01-30 13:30:00,27.26,27.27,27.25,27.25,27600.0,15.496,15.5017,15.4904,15.4904,27600.0
2008-01-30 13:35:00,27.25,27.26,27.25,27.25,33600.0,15.4904,15.496,15.4904,15.4904,33600.0
2008-01-30 13:40:00,27.25,27.26,27.25,27.25,29000.0,15.4904,15.496,15.4904,15.4904,29000.0
2008-01-30 13:45:00,27.25,27.27,27.25,27.26,29800.0,15.4904,15.5017,15.4904,15.496,29800.0
2008-01-30 13:50:00,27.27,27.27,27.25,27.26,17600.0,15.5017,15.5017,15.4904,15.496,17600.0
2008-01-30 13:55:00,27.26,27.27,27.25,27.26,33000.0,15.496,15.5017,15.4904,15.496,33000.0
2008-01-30 14:00:00,27.26,27.28,27.25,27.28,36000.0,15.496,15.5074,15.4904,15.5074,36000.0
2008-01-30 14:05:00,27.28,27.28,27.24,27.24,42200.0,15.5074,15.5074,15.4847,15.4847,42200.0
2008-01-30 14:10:00,27.23,27.26,27.17,27.26,71600.0,15.479,15.496,15.4449,15.496,71600.0
2008-01-30 14:15:00,27.2,27.45,27.19,27.42,141200.0,15.4619,15.604,15.4562,15.587,141200.0
2008-01-30 14:20:00,27.43,27.47,27.24,27.38,125800.0,15.5927,15.6154,15.4847,15.5643,125800.0
2008-01-30 14:25:00,27.29,27.38,27.2,27.2,96200.0,15.5131,15.5643,15.4619,15.4619,96200.0
2008-01-30 14:30:00,27.21,27.29,27.19,27.27,99000.0,15.4676,15.5131,15.4562,15.5017,99000.0
2008-01-30 14:35:00,27.26,27.41,27.26,27.38,120800.0,15.496,15.5813,15.496,15.5643,120800.0
2008-01-30 14:40:00,27.38,27.43,27.36,27.4,71400.0,15.5643,15.5927,15.5529,15.5756,71400.0
2008-01-30 14:45:00,27.39,27.45,27.38,27.43,55200.0,15.5699,15.604,15.5643,15.5927,55200.0
2008-01-30 14:50:00,27.42,27.45,27.38,27.39,48600.0,15.587,15.604,15.5643,15.5699,48600.0
2008-01-30 14:55:00,27.42,27.43,27.35,27.42,39800.0,15.587,15.5927,15.5472,15.587,39800.0
2008-01-30 15:00:00,27.42,27.43,27.38,27.39,37000.0,15.587,15.5927,15.5643,15.5699,37000.0
2008-01-30 15:05:00,27.4,27.43,27.35,27.35,36600.0,15.5756,15.5927,15.5472,15.5472,36600.0
2008-01-30 15:10:00,27.35,27.4,27.34,27.35,63800.0,15.5472,15.5756,15.5415,15.5472,63800.0
2008-01-30 15:15:00,27.35,27.36,27.29,27.3,106200.0,15.5472,15.5529,15.5131,15.5188,106200.0
2008-01-30 15:20:00,27.29,27.3,27.2,27.2,157600.0,15.5131,15.5188,15.4619,15.4619,157600.0
2008-01-30 15:25:00,27.2,27.21,27.17,27.18,105600.0,15.4619,15.4676,15.4449,15.4506,105600.0
2008-01-30 15:30:00,27.18,27.21,27.14,27.15,98000.0,15.4506,15.4676,15.4278,15.4335,98000.0
2008-01-30 15:35:00,27.15,27.15,27.04,27.08,170800.0,15.4335,15.4335,15.371,15.3937,170800.0
2008-01-30 15:40:00,27.08,27.11,27.06,27.08,216600.0,15.3937,15.4108,15.3823,15.3937,216600.0
2008-01-30 15:45:00,27.08,27.08,26.93,27.03,265400.0,15.3937,15.3937,15.3084,15.3653,265400.0
2008-01-30 15:50:00,27.03,27.07,26.94,26.94,133000.0,15.3653,15.388,15.3141,15.3141,133000.0
2008-01-30 15:55:00,26.95,26.97,26.88,26.95,252600.0,15.3198,15.3312,15.28,15.3198,252600.0
2008-01-31 09:30:00,26.61,27.42,26.61,26.7,101200.0,15.1265,15.587,15.1265,15.1777,101200.0
2008-01-31 09:35:00,26.71,26.77,26.69,26.75,52600.0,15.1834,15.2175,15.172,15.2061,52600.0
2008-01-31 09:40:00,26.75,26.76,26.65,26.68,59200.0,15.2061,15.2118,15.1493,15.1663,59200.0
2008-01-31 09:45:00,26.68,26.78,26.67,26.77,37800.0,15.1663,15.2232,15.1606,15.2175,37800.0
2008-01-31 09:50:00,26.78,26.79,26.74,26.75,59800.0,15.2232,15.2289,15.2004,15.2061,59800.0
2008-01-31 09:55:00,26.75,26.81,26.74,26.79,85400.0,15.2061,15.2402,15.2004,15.2289,85400.0
2008-01-31 10:00:00,26.8,26.8,26.72,26.74,78400.0,15.2345,15.2345,15.1891,15.2004,78400.0
2008-01-31 10:05:00,26.74,26.85,26.73,26.84,55600.0,15.2004,15.263,15.1948,15.2573,55600.0
2008-01-31 10:10:00,26.84,26.84,26.79,26.82,71400.0,15.2573,15.2573,15.2289,15.2459,71400.0
2008-01-31 10:15:00,26.82,26.83,26.79,26.79,47600.0,15.2459,15.2516,15.2289,15.2289,47600.0
2008-01-31 10:20:00,26.8,26.87,26.79,26.86,48600.0,15.2345,15.2743,15.2289,15.2687,48600.0
2008-01-31 10:25:00,26.86,26.92,26.86,26.9,74800.0,15.2687,15.3028,15.2687,15.2914,74800.0
2008-01-31 10:30:00,26.9,26.92,26.86,26.92,60000.0,15.2914,15.3028,15.2687,15.3028,60000.0
2008-01-31 10:35:00,26.92,26.92,26.86,26.88,83000.0,15.3028,15.3028,15.2687,15.28,83000.0
2008-01-31 10:40:00,26.87,26.9,26.87,26.88,25400.0,15.2743,15.2914,15.2743,15.28,25400.0
2008-01-31 10:45:00,26.87,26.9,26.85,26.88,27400.0,15.2743,15.2914,15.263,15.28,27400.0
2008-01-31 10:50:00,26.88,26.89,26.85,26.88,34200.0,15.28,15.2857,15.263,15.28,34200.0
2008-01-31 10:55:00,26.88,26.95,26.87,26.95,42400.0,15.28,15.3198,15.2743,15.3198,42400.0
2008-01-31 11:00:00,26.95,26.98,26.93,26.97,52400.0,15.3198,15.3369,15.3084,15.3312,52400.0
2008-01-31 11:05:00,26.97,27.02,26.96,26.98,83600.0,15.3312,15.3596,15.3255,15.3369,83600.0
2008-01-31 11:10:00,26.98,26.98,26.95,26.98,34600.0,15.3369,15.3369,15.3198,15.3369,34600.0
2008-01-31 11:15:00,26.98,27.0,26.97,27.0,26000.0,15.3369,15.3482,15.3312,15.3482,26000.0
2008-01-31 11:20:00,26.99,27.04,26.98,26.98,52800.0,15.3426,15.371,15.3369,15.3369,52800.0
2008-01-31 11:25:00,26.98,27.07,26.97,27.06,59000.0,15.3369,15.388,15.3312,15.3823,59000.0
2008-01-31 11:30:00,27.07,27.09,27.03,27.05,53600.0,15.388,15.3994,15.3653,15.3767,53600.0
2008-01-31 11:35:00,27.04,27.04,27.02,27.02,19800.0,15.371,15.371,15.3596,15.3596,19800.0
2008-01-31 11:40:00,27.02,27.04,27.0,27.03,33200.0,15.3596,15.371,15.3482,15.3653,33200.0
2008-01-31 11:45:00,27.03,27.1,27.02,27.09,39400.0,15.3653,15.4051,15.3596,15.3994,39400.0
2008-01-31 11:50:00,27.09,27.21,27.08,27.2,84000.0,15.3994,15.4676,15.3937,15.4619,84000.0
2008-01-31 11:55:00,27.2,27.2,27.15,27.18,53600.0,15.4619,15.4619,15.4335,15.4506,53600.0
2008-01-31 12:00:00,27.18,27.18,27.13,27.14,39600.0,15.4506,15.4506,15.4221,15.4278,39600.0
2008-01-31 12:05:00,27.14,27.15,27.13,27.15,55000.0,15.4278,15.4335,15.4221,15.4335,55000.0
2008-01-31 12:10:00,27.15,27.16,27.12,27.14,45400.0,15.4335,15.4392,15.4165,15.4278,45400.0
2008-01-31 12:15:00,27.14,27.15,27.12,27.14,47600.0,15.4278,15.4335,15.4165,15.4278,47600.0
2008-01-31 12:20:00,27.14,27.15,27.12,27.13,46000.0,15.4278,15.4335,15.4165,15.4221,46000.0
2008-01-31 12:25:00,27.13,27.13,27.08,27.13,44600.0,15.4221,15.4221,15.3937,15.4221,44600.0
2008-01-31 12:30:00,27.13,27.17,27.13,27.14,43800.0,15.4221,15.4449,15.4221,15.4278,43800.0
2008-01-31 12:35:00,27.14,27.15,27.06,27.07,58200.0,15.4278,15.4335,15.3823,15.388,58200.0
2008-01-31 12:40:00,27.07,27.16,27.07,27.14,55600.0,15.388,15.4392,15.388,15.4278,55600.0
2008-01-31 12:45:00,27.14,27.15,27.13,27.14,26600.0,15.4278,15.4335,15.4221,15.4278,26600.0
2008-01-31 12:50:00,27.14,27.14,27.11,27.13,76000.0,15.4278,15.4278,15.4108,15.4221,76000.0
2008-01-31 12:55:00,27.14,27.17,27.13,27.16,38600.0,15.4278,15.4449,15.4221,15.4392,38600.0
2008-01-31 13:00:00,27.16,27.18,27.15,27.16,31400.0,15.4392,15.4506,15.4335,15.4392,31400.0
2008-01-31 13:05:00,27.16,27.19,27.16,27.18,72200.0,15.4392,15.4562,15.4392,15.4506,72200.0
2008-01-31 13:10:00,27.19,27.22,27.18,27.2,56000.0,15.4562,15.4733,15.4506,15.4619,56000.0
2008-01-31 13:15:00,27.2,27.21,27.17,27.2,36000.0,15.4619,15.4676,15.4449,15.4619,36000.0
2008-01-31 13:20:00,27.19,27.25,27.18,27.23,65200.0,15.4562,15.4904,15.4506,15.479,65200.0
2008-01-31 13:25:00,27.23,27.3,27.23,27.27,58400.0,15.479,15.5188,15.479,15.5017,58400.0
2008-01-31 13:30:00,27.27,27.29,27.25,27.28,36000.0,15.5017,15.5131,15.4904,15.5074,36000.0
2008-01-31 13:35:00,27.29,27.29,27.27,27.27,61600.0,15.5131,15.5131,15.5017,15.5017,61600.0
2008-01-31 13:40:00,27.27,27.33,27.27,27.32,49200.0,15.5017,15.5358,15.5017,15.5301,49200.0
2008-01-31 13:45:00,27.32,27.35,27.3,27.35,64400.0,15.5301,15.5472,15.5188,15.5472,64400.0
2008-01-31 13:50:00,27.35,27.35,27.29,27.3,77200.0,15.5472,15.5472,15.5131,15.5188,77200.0
2008-01-31 13:55:00,27.29,27.29,27.27,27.27,55600.0,15.5131,15.5131,15.5017,15.5017,55600.0
2008-01-31 14:00:00,27.27,27.28,27.25,27.26,56200.0,15.5017,15.5074,15.4904,15.496,56200.0
2008-01-31 14:05:00,27.26,27.28,27.23,27.23,83600.0,15.496,15.5074,15.479,15.479,83600.0
2008-01-31 14:10:00,27.24,27.29,27.24,27.28,51000.0,15.4847,15.5131,15.4847,15.5074,51000.0
2008-01-31 14:15:00,27.28,27.3,27.27,27.27,51800.0,15.5074,15.5188,15.5017,15.5017,51800.0
2008-01-31 14:20:00,27.27,27.27,27.24,27.25,78800.0,15.5017,15.5017,15.4847,15.4904,78800.0
2008-01-31 14:25:00,27.25,27.26,27.22,27.23,49600.0,15.4904,15.496,15.4733,15.479,49600.0
2008-01-31 14:30:00,27.24,27.27,27.22,27.27,64200.0,15.4847,15.5017,15.4733,15.5017,64200.0
2008-01-31 14:35:00,27.27,27.31,27.25,27.25,107600.0,15.5017,15.5245,15.4904,15.4904,107600.0
2008-01-31 14:40:00,27.25,27.28,27.24,27.28,67200.0,15.4904,15.5074,15.4847,15.5074,67200.0
2008-01-31 14:45:00,27.29,27.41,27.29,27.4,83000.0,15.5131,15.5813,15.5131,15.5756,83000.0
2008-01-31 14:50:00,27.4,27.43,27.32,27.32,73600.0,15.5756,15.5927,15.5301,15.5301,73600.0
2008-01-31 14:55:00,27.32,27.41,27.31,27.41,48800.0,15.5301,15.5813,15.5245,15.5813,48800.0
2008-01-31 15:00:00,27.41,27.43,27.34,27.34,160000.0,15.5813,15.5927,15.5415,15.5415,160000.0
2008-01-31 15:05:00,27.34,27.39,27.31,27.36,68400.0,15.5415,15.5699,15.5245,15.5529,68400.0
2008-01-31 15:10:00,27.36,27.39,27.35,27.39,46800.0,15.5529,15.5699,15.5472,15.5699,46800.0
2008-01-31 15:15:00,27.39,27.4,27.35,27.35,115400.0,15.5699,15.5756,15.5472,15.5472,115400.0
2008-01-31 15:20:00,27.36,27.41,27.35,27.39,89000.0,15.5529,15.5813,15.5472,15.5699,89000.0
2008-01-31 15:25:00,27.39,27.42,27.36,27.36,69200.0,15.5699,15.587,15.5529,15.5529,69200.0
2008-01-31 15:30:00,27.36,27.39,27.35,27.35,68400.0,15.5529,15.5699,15.5472,15.5472,68400.0
2008-01-31 15:35:00,27.34,27.39,27.29,27.37,229000.0,15.5415,15.5699,15.5131,15.5586,229000.0
2008-01-31 15:40:00,27.36,27.43,27.36,27.39,187600.0,15.5529,15.5927,15.5529,15.5699,187600.0
2008-01-31 15:45:00,27.38,27.44,27.38,27.41,109600.0,15.5643,15.5984,15.5643,15.5813,109600.0
2008-01-31 15:50:00,27.4,27.43,27.34,27.36,430400.0,15.5756,15.5927,15.5415,15.5529,430400.0
2008-01-31 15:55:00,27.37,27.4,27.25,27.25,352000.0,15.5586,15.5756,15.4904,15.4904,352000.0
2008-02-01 09:30:00,27.26,27.65,27.26,27.6,251800.0,15.496,15.7177,15.496,15.6893,251800.0
2008-02-01 09:35:00,27.6,27.64,27.53,27.63,95200.0,15.6893,15.712,15.6495,15.7064,95200.0
2008-02-01 09:40:00,27.63,27.75,27.63,27.74,109600.0,15.7064,15.7746,15.7064,15.7689,109600.0
2008-02-01 09:45:00,27.75,27.86,27.75,27.82,122400.0,15.7746,15.8371,15.7746,15.8144,122400.0
2008-02-01 09:50:00,27.82,27.82,27.7,27.72,144400.0,15.8144,15.8144,15.7462,15.7575,144400.0
2008-02-01 09:55:00,27.73,27.78,27.69,27.76,54200.0,15.7632,15.7916,15.7405,15.7803,54200.0
2008-02-01 10:00:00,27.75,27.89,27.75,27.89,97800.0,15.7746,15.8542,15.7746,15.8542,97800.0
2008-02-01 10:05:00,27.88,27.97,27.88,27.92,105800.0,15.8485,15.8996,15.8485,15.8712,105800.0
2008-02-01 10:10:00,27.92,27.97,27.92,27.96,129200.0,15.8712,15.8996,15.8712,15.894,129200.0
2008-02-01 10:15:00,27.95,27.99,27.9,27.93,154000.0,15.8883,15.911,15.8598,15.8769,154000.0
2008-02-01 10:20:00,27.92,27.95,27.88,27.9,77200.0,15.8712,15.8883,15.8485,15.8598,77200.0
2008-02-01 10:25:00,27.89,27.95,27.86,27.88,84800.0,15.8542,15.8883,15.8371,15.8485,84800.0
2008-02-01 10:30:00,27.87,27.87,27.81,27.84,69600.0,15.8428,15.8428,15.8087,15.8257,69600.0
2008-02-01 10:35:00,27.84,27.85,27.78,27.78,71200.0,15.8257,15.8314,15.7916,15.7916,71200.0
2008-02-01 10:40:00,27.79,27.79,27.7,27.75,86400.0,15.7973,15.7973,15.7462,15.7746,86400.0
2008-02-01 10:45:00,27.74,27.86,27.71,27.82,71400.0,15.7689,15.8371,15.7518,15.8144,71400.0
2008-02-01 10:50:00,27.81,27.83,27.75,27.75,80800.0,15.8087,15.8201,15.7746,15.7746,80800.0
2008-02-01 10:55:00,27.77,27.82,27.76,27.81,84800.0,15.7859,15.8144,15.7803,15.8087,84800.0
2008-02-01 11:00:00,27.8,27.84,27.79,27.82,45000.0,15.803,15.8257,15.7973,15.8144,45000.0
2008-02-01 11:05:00,27.82,27.82,27.78,27.79,106200.0,15.8144,15.8144,15.7916,15.7973,106200.0
2008-02-01 11:10:00,27.8,27.83,27.75,27.82,113800.0,15.803,15.8201,15.7746,15.8144,113800.0
2008-02-01 11:15:00,27.82,27.82,27.8,27.8,30600.0,15.8144,15.8144,15.803,15.803,30600.0
2008-02-01 11:20:00,27.8,27.82,27.8,27.8,34400.0,15.803,15.8144,15.803,15.803,34400.0
2008-02-01 11:25:00,27.81,27.82,27.75,27.75,59600.0,15.8087,15.8144,15.7746,15.7746,59600.0
2008-02-01 11:30:00,27.75,27.76,27.73,27.75,105200.0,15.7746,15.7803,15.7632,15.7746,105200.0
2008-02-01 11:35:00,27.75,27.77,27.73,27.75,85400.0,15.7746,15.7859,15.7632,15.7746,85400.0
2008-02-01 11:40:00,27.75,27.75,27.72,27.75,65600.0,15.7746,15.7746,15.7575,15.7746,65600.0
2008-02-01 11:45:00,27.75,27.75,27.72,27.75,79000.0,15.7746,15.7746,15.7575,15.7746,79000.0
2008-02-01 11:50:00,27.75,27.75,27.7,27.7,74800.0,15.7746,15.7746,15.7462,15.7462,74800.0
2008-02-01 11:55:00,27.7,27.7,27.68,27.7,42400.0,15.7462,15.7462,15.7348,15.7462,42400.0
2008-02-01 12:00:00,27.7,27.7,27.68,27.69,63200.0,15.7462,15.7462,15.7348,15.7405,63200.0
2008-02-01 12:05:00,27.69,27.7,27.68,27.7,51000.0,15.7405,15.7462,15.7348,15.7462,51000.0
2008-02-01 12:10:00,27.7,27.71,27.68,27.69,58800.0,15.7462,15.7518,15.7348,15.7405,58800.0
2008-02-01 12:15:00,27.69,27.7,27.68,27.68,58000.0,15.7405,15.7462,15.7348,15.7348,58000.0
2008-02-01 12:20:00,27.68,27.68,27.64,27.65,81800.0,15.7348,15.7348,15.712,15.7177,81800.0
2008-02-01 12:25:00,27.65,27.67,27.65,27.66,43600.0,15.7177,15.7291,15.7177,15.7234,43600.0
2008-02-01 12:30:00,27.66,27.67,27.62,27.63,91800.0,15.7234,15.7291,15.7007,15.7064,91800.0
2008-02-01 12:35:00,27.63,27.64,27.6,27.6,78000.0,15.7064,15.712,15.6893,15.6893,78000.0
2008-02-01 12:40:00,27.6,27.63,27.6,27.62,44200.0,15.6893,15.7064,15.6893,15.7007,44200.0
2008-02-01 12:45:00,27.62,27.63,27.56,27.56,95200.0,15.7007,15.7064,15.6666,15.6666,95200.0
2008-02-01 12:50:00,27.57,27.59,27.56,27.59,52800.0,15.6723,15.6836,15.6666,15.6836,52800.0
2008-02-01 12:55:00,27.59,27.61,27.57,27.57,71400.0,15.6836,15.695,15.6723,15.6723,71400.0
2008-02-01 13:00:00,27.57,27.63,27.57,27.59,101800.0,15.6723,15.7064,15.6723,15.6836,101800.0
2008-02-01 13:05:00,27.59,27.63,27.58,27.62,53200.0,15.6836,15.7064,15.6779,15.7007,53200.0
2008-02-01 13:10:00,27.61,27.63,27.61,27.63,31600.0,15.695,15.7064,15.695,15.7064,31600.0
2008-02-01 13:15:00,27.63,27.66,27.63,27.64,65400.0,15.7064,15.7234,15.7064,15.712,65400.0
2008-02-01 13:20:00,27.64,27.66,27.63,27.66,44200.0,15.712,15.7234,15.7064,15.7234,44200.0
2008-02-01 13:25:00,27.65,27.68,27.65,27.68,43600.0,15.7177,15.7348,15.7177,15.7348,43600.0
2008-02-01 13:30:00,27.68,27.71,27.67,27.7,58000.0,15.7348,15.7518,15.7291,15.7462,58000.0
2008-02-01 13:35:00,27.7,27.71,27.68,27.68,45200.0,15.7462,15.7518,15.7348,15.7348,45200.0
2008-02-01 13:40:00,27.68,27.68,27.66,27.66,62600.0,15.7348,15.7348,15.7234,15.7234,62600.0
2008-02-01 13:45:00,27.66,27.68,27.66,27.67,46400.0,15.7234,15.7348,15.7234,15.7291,46400.0
2008-02-01 13:50:00,27.67,27.68,27.67,27.67,63000.0,15.7291,15.7348,15.7291,15.7291,63000.0
2008-02-01 13:55:00,27.67,27.68,27.64,27.64,72400.0,15.7291,15.7348,15.712,15.712,72400.0
2008-02-01 14:00:00,27.64,27.65,27.63,27.63,54000.0,15.712,15.7177,15.7064,15.7064,54000.0
2008-02-01 14:05:00,27.63,27.66,27.63,27.66,49600.0,15.7064,15.7234,15.7064,15.7234,49600.0
2008-02-01 14:10:00,27.65,27.68,27.65,27.68,61800.0,15.7177,15.7348,15.7177,15.7348,61800.0
2008-02-01 14:15:00,27.68,27.68,27.67,27.67,36200.0,15.7348,15.7348,15.7291,15.7291,36200.0
2008-02-01 14:20:00,27.67,27.72,27.67,27.71,59000.0,15.7291,15.7575,15.7291,15.7518,59000.0
2008-02-01 14:25:00,27.71,27.71,27.68,27.69,72400.0,15.7518,15.7518,15.7348,15.7405,72400.0
2008-02-01 14:30:00,27.68,27.7,27.68,27.7,40000.0,15.7348,15.7462,15.7348,15.7462,40000.0
2008-02-01 14:35:00,27.71,27.75,27.7,27.74,162200.0,15.7518,15.7746,15.7462,15.7689,162200.0
2008-02-01 14:40:00,27.74,27.75,27.73,27.75,57600.0,15.7689,15.7746,15.7632,15.7746,57600.0
2008-02-01 14:45:00,27.74,27.75,27.73,27.75,44800.0,15.7689,15.7746,15.7632,15.7746,44800.0
2008-02-01 14:50:00,27.75,27.77,27.75,27.76,64000.0,15.7746,15.7859,15.7746,15.7803,64000.0
2008-02-01 14:55:00,27.77,27.78,27.75,27.78,77600.0,15.7859,15.7916,15.7746,15.7916,77600.0
2008-02-01 15:00:00,27.78,27.8,27.77,27.79,94000.0,15.7916,15.803,15.7859,15.7973,94000.0
2008-02-01 15:05:00,27.8,27.82,27.79,27.79,68400.0,15.803,15.8144,15.7973,15.7973,68400.0
2008-02-01 15:10:00,27.79,27.82,27.79,27.82,66400.0,15.7973,15.8144,15.7973,15.8144,66400.0
2008-02-01 15:15:00,27.82,27.82,27.79,27.79,88800.0,15.8144,15.8144,15.7973,15.7973,88800.0
2008-02-01 15:20:00,27.79,27.8,27.77,27.79,93200.0,15.7973,15.803,15.7859,15.7973,93200.0
2008-02-01 15:25:00,27.79,27.82,27.79,27.82,88800.0,15.7973,15.8144,15.7973,15.8144,88800.0
2008-02-01 15:30:00,27.82,27.86,27.82,27.84,115000.0,15.8144,15.8371,15.8144,15.8257,115000.0
2008-02-01 15:35:00,27.83,27.84,27.8,27.8,83000.0,15.8201,15.8257,15.803,15.803,83000.0
2008-02-01 15:40:00,27.81,27.86,27.8,27.85,89400.0,15.8087,15.8371,15.803,15.8314,89400.0
2008-02-01 15:45:00,27.85,27.85,27.82,27.85,85200.0,15.8314,15.8314,15.8144,15.8314,85200.0
2008-02-01 15:50:00,27.85,27.86,27.83,27.84,124600.0,15.8314,15.8371,15.8201,15.8257,124600.0
2008-02-01 15:55:00,27.84,27.88,27.83,27.86,190800.0,15.8257,15.8485,15.8201,15.8371,190800.0
2008-02-04 09:30:00,27.9,27.96,27.86,27.86,80000.0,15.8598,15.894,15.8371,15.8371,80000.0
2008-02-04 09:35:00,27.86,27.92,27.75,27.91,61600.0,15.8371,15.8712,15.7746,15.8655,61600.0
2008-02-04 09:40:00,27.91,27.97,27.88,27.97,41200.0,15.8655,15.8996,15.8485,15.8996,41200.0
2008-02-04 09:45:00,27.96,27.97,27.84,27.86,34400.0,15.894,15.8996,15.8257,15.8371,34400.0
2008-02-04 09:50:00,27.86,27.86,27.83,27.85,32200.0,15.8371,15.8371,15.8201,15.8314,32200.0
2008-02-04 09:55:00,27.85,27.87,27.84,27.86,25200.0,15.8314,15.8428,15.8257,15.8371,25200.0
2008-02-04 10:00:00,27.85,27.88,27.82,27.87,44000.0,15.8314,15.8485,15.8144,15.8428,44000.0
2008-02-04 10:05:00,27.87,27.89,27.86,27.88,41400.0,15.8428,15.8542,15.8371,15.8485,41400.0
2008-02-04 10:10:00,27.88,27.92,27.86,27.89,84800.0,15.8485,15.8712,15.8371,15.8542,84800.0
2008-02-04 10:15:00,27.89,27.9,27.86,27.87,76800.0,15.8542,15.8598,15.8371,15.8428,76800.0
2008-02-04 10:20:00,27.87,27.89,27.83,27.88,112800.0,15.8428,15.8542,15.8201,15.8485,112800.0
2008-02-04 10:25:00,27.87,27.88,27.83,27.84,49600.0,15.8428,15.8485,15.8201,15.8257,49600.0
2008-02-04 10:30:00,27.84,27.88,27.83,27.83,77400.0,15.8257,15.8485,15.8201,15.8201,77400.0
2008-02-04 10:35:00,27.83,27.84,27.78,27.82,52400.0,15.8201,15.8257,15.7916,15.8144,52400.0
2008-02-04 10:40:00,27.82,27.83,27.79,27.81,126800.0,15.8144,15.8201,15.7973,15.8087,126800.0
2008-02-04 10:45:00,27.81,27.81,27.79,27.8,64200.0,15.8087,15.8087,15.7973,15.803,64200.0
2008-02-04 10:50:00,27.8,27.83,27.8,27.81,67400.0,15.803,15.8201,15.803,15.8087,67400.0
2008-02-04 10:55:00,27.8,27.81,27.8,27.8,46000.0,15.803,15.8087,15.803,15.803,46000.0
2008-02-04 11:00:00,27.8,27.82,27.79,27.8,36800.0,15.803,15.8144,15.7973,15.803,36800.0
2008-02-04 11:05:00,27.8,27.86,27.8,27.86,32800.0,15.803,15.8371,15.803,15.8371,32800.0
2008-02-04 11:10:00,27.86,27.86,27.83,27.84,23600.0,15.8371,15.8371,15.8201,15.8257,23600.0
2008-02-04 11:15:00,27.84,27.86,27.84,27.85,26400.0,15.8257,15.8371,15.8257,15.8314,26400.0
2008-02-04 11:20:00,27.85,27.86,27.8,27.8,45400.0,15.8314,15.8371,15.803,15.803,45400.0
2008-02-04 11:25:00,27.8,27.81,27.79,27.8,69200.0,15.803,15.8087,15.7973,15.803,69200.0
2008-02-04 11:30:00,27.8,27.82,27.8,27.82,52000.0,15.803,15.8144,15.803,15.8144,52000.0
2008-02-04 11:35:00,27.81,27.82,27.79,27.82,71200.0,15.8087,15.8144,15.7973,15.8144,71200.0
2008-02-04 11:40:00,27.83,27.83,27.79,27.8,203200.0,15.8201,15.8201,15.7973,15.803,203200.0
2008-02-04 11:45:00,27.81,27.81,27.79,27.8,27600.0,15.8087,15.8087,15.7973,15.803,27600.0
2008-02-04 11:50:00,27.8,27.81,27.79,27.81,28800.0,15.803,15.8087,15.7973,15.8087,28800.0
2008-02-04 11:55:00,27.8,27.81,27.75,27.77,29600.0,15.803,15.8087,15.7746,15.7859,29600.0
2008-02-04 12:00:00,27.77,27.78,27.75,27.75,19600.0,15.7859,15.7916,15.7746,15.7746,19600.0
2008-02-04 12:05:00,27.75,27.77,27.75,27.75,42200.0,15.7746,15.7859,15.7746,15.7746,42200.0
2008-02-04 12:10:00,27.75,27.76,27.75,27.75,20000.0,15.7746,15.7803,15.7746,15.7746,20000.0
2008-02-04 12:15:00,27.75,27.77,27.75,27.77,58800.0,15.7746,15.7859,15.7746,15.7859,58800.0
2008-02-04 12:20:00,27.76,27.78,27.75,27.78,39600.0,15.7803,15.7916,15.7746,15.7916,39600.0
2008-02-04 12:25:00,27.78,27.79,27.76,27.76,26600.0,15.7916,15.7973,15.7803,15.7803,26600.0
2008-02-04 12:30:00,27.77,27.81,27.77,27.81,34400.0,15.7859,15.8087,15.7859,15.8087,34400.0
2008-02-04 12:35:00,27.82,27.82,27.8,27.8,29000.0,15.8144,15.8144,15.803,15.803,29000.0
2008-02-04 12:40:00,27.8,27.83,27.8,27.81,32400.0,15.803,15.8201,15.803,15.8087,32400.0
2008-02-04 12:45:00,27.81,27.83,27.81,27.81,25800.0,15.8087,15.8201,15.8087,15.8087,25800.0
2008-02-04 12:50:00,27.81,27.81,27.78,27.78,84000.0,15.8087,15.8087,15.7916,15.7916,84000.0
2008-02-04 12:55:00,27.78,27.82,27.77,27.81,107800.0,15.7916,15.8144,15.7859,15.8087,107800.0
2008-02-04 13:00:00,27.81,27.81,27.77,27.77,31000.0,15.8087,15.8087,15.7859,15.7859,31000.0
2008-02-04 13:05:00,27.78,27.78,27.72,27.74,62000.0,15.7916,15.7916,15.7575,15.7689,62000.0
2008-02-04 13:10:00,27.73,27.77,27.73,27.75,81800.0,15.7632,15.7859,15.7632,15.7746,81800.0
2008-02-04 13:15:00,27.75,27.77,27.74,27.75,101800.0,15.7746,15.7859,15.7689,15.7746,101800.0
2008-02-04 13:20:00,27.75,27.75,27.73,27.73,30600.0,15.7746,15.7746,15.7632,15.7632,30600.0
2008-02-04 13:25:00,27.73,27.74,27.7,27.71,38000.0,15.7632,15.7689,15.7462,15.7518,38000.0
2008-02-04 13:30:00,27.7,27.75,27.7,27.75,40800.0,15.7462,15.7746,15.7462,15.7746,40800.0
2008-02-04 13:35:00,27.75,27.77,27.75,27.75,39000.0,15.7746,15.7859,15.7746,15.7746,39000.0
2008-02-04 13:40:00,27.75,27.8,27.75,27.79,69400.0,15.7746,15.803,15.7746,15.7973,69400.0
2008-02-04 13:45:00,27.79,27.79,27.77,27.78,30400.0,15.7973,15.7973,15.7859,15.7916,30400.0
2008-02-04 13:50:00,27.77,27.79,27.77,27.77,40600.0,15.7859,15.7973,15.7859,15.7859,40600.0
2008-02-04 13:55:00,27.78,27.78,27.75,27.78,25600.0,15.7916,15.7916,15.7746,15.7916,25600.0
2008-02-04 14:00:00,27.78,27.78,27.75,27.75,38400.0,15.7916,15.7916,15.7746,15.7746,38400.0
2008-02-04 14:05:00,27.77,27.77,27.74,27.74,61800.0,15.7859,15.7859,15.7689,15.7689,61800.0
2008-02-04 14:10:00,27.74,27.74,27.71,27.74,35200.0,15.7689,15.7689,15.7518,15.7689,35200.0
2008-02-04 14:15:00,27.74,27.77,27.73,27.77,28800.0,15.7689,15.7859,15.7632,15.7859,28800.0
2008-02-04 14:20:00,27.77,27.8,27.74,27.79,58000.0,15.7859,15.803,15.7689,15.7973,58000.0
2008-02-04 14:25:00,27.79,27.81,27.78,27.79,34600.0,15.7973,15.8087,15.7916,15.7973,34600.0
2008-02-04 14:30:00,27.79,27.79,27.75,27.75,41200.0,15.7973,15.7973,15.7746,15.7746,41200.0
2008-02-04 14:35:00,27.75,27.76,27.71,27.72,43000.0,15.7746,15.7803,15.7518,15.7575,43000.0
2008-02-04 14:40:00,27.72,27.73,27.71,27.72,33800.0,15.7575,15.7632,15.7518,15.7575,33800.0
2008-02-04 14:45:00,27.73,27.74,27.72,27.73,37000.0,15.7632,15.7689,15.7575,15.7632,37000.0
2008-02-04 14:50:00,27.73,27.73,27.72,27.72,47600.0,15.7632,15.7632,15.7575,15.7575,47600.0
2008-02-04 14:55:00,27.73,27.74,27.7,27.74,47200.0,15.7632,15.7689,15.7462,15.7689,47200.0
2008-02-04 15:00:00,27.73,27.75,27.73,27.75,54600.0,15.7632,15.7746,15.7632,15.7746,54600.0
2008-02-04 15:05:00,27.75,27.75,27.72,27.74,59000.0,15.7746,15.7746,15.7575,15.7689,59000.0
2008-02-04 15:10:00,27.74,27.75,27.71,27.75,51600.0,15.7689,15.7746,15.7518,15.7746,51600.0
2008-02-04 15:15:00,27.75,27.77,27.74,27.75,63000.0,15.7746,15.7859,15.7689,15.7746,63000.0
2008-02-04 15:20:00,27.76,27.77,27.74,27.76,128600.0,15.7803,15.7859,15.7689,15.7803,128600.0
2008-02-04 15:25:00,27.76,27.78,27.75,27.78,95200.0,15.7803,15.7916,15.7746,15.7916,95200.0
2008-02-04 15:30:00,27.77,27.8,27.77,27.77,88000.0,15.7859,15.803,15.7859,15.7859,88000.0
2008-02-04 15:35:00,27.77,27.78,27.75,27.77,79600.0,15.7859,15.7916,15.7746,15.7859,79600.0
2008-02-04 15:40:00,27.77,27.79,27.76,27.76,73800.0,15.7859,15.7973,15.7803,15.7803,73800.0
2008-02-04 15:45:00,27.76,27.77,27.75,27.76,54800.0,15.7803,15.7859,15.7746,15.7803,54800.0
2008-02-04 15:50:00,27.76,27.77,27.74,27.74,110800.0,15.7803,15.7859,15.7689,15.7689,110800.0
2008-02-04 15:55:00,27.74,27.78,27.73,27.77,270200.0,15.7689,15.7916,15.7632,15.7859,270200.0
2008-02-05 09:30:00,27.35,27.52,27.26,27.4,165600.0,15.5472,15.6438,15.496,15.5756,165600.0
2008-02-05 09:35:00,27.41,27.44,27.28,27.38,72400.0,15.5813,15.5984,15.5074,15.5643,72400.0
2008-02-05 09:40:00,27.39,27.39,27.27,27.31,87200.0,15.5699,15.5699,15.5017,15.5245,87200.0
2008-02-05 09:45:00,27.31,27.32,27.28,27.29,82000.0,15.5245,15.5301,15.5074,15.5131,82000.0
2008-02-05 09:50:00,27.29,27.34,27.28,27.32,65400.0,15.5131,15.5415,15.5074,15.5301,65400.0
2008-02-05 09:55:00,27.33,27.38,27.31,27.32,92600.0,15.5358,15.5643,15.5245,15.5301,92600.0
2008-02-05 10:00:00,27.32,27.35,27.31,27.35,58800.0,15.5301,15.5472,15.5245,15.5472,58800.0
2008-02-05 10:05:00,27.34,27.35,27.27,27.3,60400.0,15.5415,15.5472,15.5017,15.5188,60400.0
2008-02-05 10:10:00,27.3,27.34,27.28,27.28,53200.0,15.5188,15.5415,15.5074,15.5074,53200.0
2008-02-05 10:15:00,27.28,27.38,27.26,27.35,45400.0,15.5074,15.5643,15.496,15.5472,45400.0
2008-02-05 10:20:00,27.35,27.35,27.28,27.3,58000.0,15.5472,15.5472,15.5074,15.5188,58000.0
2008-02-05 10:25:00,27.3,27.36,27.29,27.36,39000.0,15.5188,15.5529,15.5131,15.5529,39000.0
2008-02-05 10:30:00,27.36,27.36,27.3,27.32,68200.0,15.5529,15.5529,15.5188,15.5301,68200.0
2008-02-05 10:35:00,27.32,27.33,27.29,27.31,68600.0,15.5301,15.5358,15.5131,15.5245,68600.0
2008-02-05 10:40:00,27.31,27.34,27.31,27.32,35600.0,15.5245,15.5415,15.5245,15.5301,35600.0
2008-02-05 10:45:00,27.32,27.34,27.28,27.29,38400.0,15.5301,15.5415,15.5074,15.5131,38400.0
2008-02-05 10:50:00,27.29,27.31,27.28,27.3,48400.0,15.5131,15.5245,15.5074,15.5188,48400.0
2008-02-05 10:55:00,27.3,27.32,27.28,27.31,232200.0,15.5188,15.5301,15.5074,15.5245,232200.0
2008-02-05 11:00:00,27.3,27.31,27.28,27.29,49000.0,15.5188,15.5245,15.5074,15.5131,49000.0
2008-02-05 11:05:00,27.29,27.29,27.25,27.27,71600.0,15.5131,15.5131,15.4904,15.5017,71600.0
2008-02-05 11:10:00,27.27,27.31,27.27,27.31,53400.0,15.5017,15.5245,15.5017,15.5245,53400.0
2008-02-05 11:15:00,27.31,27.31,27.25,27.25,57400.0,15.5245,15.5245,15.4904,15.4904,57400.0
2008-02-05 11:20:00,27.25,27.31,27.25,27.28,45600.0,15.4904,15.5245,15.4904,15.5074,45600.0
2008-02-05 11:25:00,27.27,27.29,27.25,27.27,24000.0,15.5017,15.5131,15.4904,15.5017,24000.0
2008-02-05 11:30:00,27.27,27.31,27.25,27.29,58600.0,15.5017,15.5245,15.4904,15.5131,58600.0
2008-02-05 11:35:00,27.29,27.33,27.29,27.31,40800.0,15.5131,15.5358,15.5131,15.5245,40800.0
2008-02-05 11:40:00,27.31,27.32,27.28,27.28,43400.0,15.5245,15.5301,15.5074,15.5074,43400.0
2008-02-05 11:45:00,27.28,27.34,27.28,27.34,53200.0,15.5074,15.5415,15.5074,15.5415,53200.0
2008-02-05 11:50:00,27.34,27.35,27.32,27.33,32000.0,15.5415,15.5472,15.5301,15.5358,32000.0
2008-02-05 11:55:00,27.34,27.35,27.31,27.31,43600.0,15.5415,15.5472,15.5245,15.5245,43600.0
2008-02-05 12:00:00,27.31,27.32,27.3,27.31,20600.0,15.5245,15.5301,15.5188,15.5245,20600.0
2008-02-05 12:05:00,27.31,27.32,27.31,27.32,39600.0,15.5245,15.5301,15.5245,15.5301,39600.0
2008-02-05 12:10:00,27.32,27.33,27.3,27.31,49200.0,15.5301,15.5358,15.5188,15.5245,49200.0
2008-02-05 12:15:00,27.31,27.32,27.29,27.32,28200.0,15.5245,15.5301,15.5131,15.5301,28200.0
2008-02-05 12:20:00,27.32,27.35,27.3,27.34,51400.0,15.5301,15.5472,15.5188,15.5415,51400.0
2008-02-05 12:25:00,27.34,27.35,27.29,27.3,73400.0,15.5415,15.5472,15.5131,15.5188,73400.0
2008-02-05 12:30:00,27.3,27.31,27.28,27.3,33200.0,15.5188,15.5245,15.5074,15.5188,33200.0
2008-02-05 12:35:00,27.3,27.31,27.27,27.3,102400.0,15.5188,15.5245,15.5017,15.5188,102400.0
2008-02-05 12:40:00,27.3,27.32,27.29,27.32,29400.0,15.5188,15.5301,15.5131,15.5301,29400.0
2008-02-05 12:45:00,27.32,27.36,27.31,27.34,53000.0,15.5301,15.5529,15.5245,15.5415,53000.0
2008-02-05 12:50:00,27.33,27.38,27.33,27.36,39800.0,15.5358,15.5643,15.5358,15.5529,39800.0
2008-02-05 12:55:00,27.36,27.38,27.36,27.36,22200.0,15.5529,15.5643,15.5529,15.5529,22200.0
2008-02-05 13:00:00,27.36,27.39,27.35,27.37,40600.0,15.5529,15.5699,15.5472,15.5586,40600.0
2008-02-05 13:05:00,27.37,27.38,27.32,27.32,34600.0,15.5586,15.5643,15.5301,15.5301,34600.0
2008-02-05 13:10:00,27.32,27.34,27.28,27.34,65800.0,15.5301,15.5415,15.5074,15.5415,65800.0
2008-02-05 13:15:00,27.33,27.34,27.31,27.33,30600.0,15.5358,15.5415,15.5245,15.5358,30600.0
2008-02-05 13:20:00,27.33,27.34,27.31,27.34,42000.0,15.5358,15.5415,15.5245,15.5415,42000.0
2008-02-05 13:25:00,27.34,27.34,27.32,27.34,24600.0,15.5415,15.5415,15.5301,15.5415,24600.0
2008-02-05 13:30:00,27.33,27.34,27.29,27.3,42000.0,15.5358,15.5415,15.5131,15.5188,42000.0
2008-02-05 13:35:00,27.3,27.31,27.28,27.3,47600.0,15.5188,15.5245,15.5074,15.5188,47600.0
2008-02-05 13:40:00,27.3,27.31,27.28,27.29,34000.0,15.5188,15.5245,15.5074,15.5131,34000.0
2008-02-05 13:45:00,27.29,27.35,27.29,27.32,60800.0,15.5131,15.5472,15.5131,15.5301,60800.0
2008-02-05 13:50:00,27.32,27.36,27.32,27.36,49000.0,15.5301,15.5529,15.5301,15.5529,49000.0
2008-02-05 13:55:00,27.36,27.38,27.34,27.35,66800.0,15.5529,15.5643,15.5415,15.5472,66800.0
2008-02-05 14:00:00,27.35,27.35,27.31,27.33,47800.0,15.5472,15.5472,15.5245,15.5358,47800.0
2008-02-05 14:05:00,27.33,27.38,27.32,27.36,93000.0,15.5358,15.5643,15.5301,15.5529,93000.0
2008-02-05 14:10:00,27.36,27.39,27.36,27.38,39000.0,15.5529,15.5699,15.5529,15.5643,39000.0
2008-02-05 14:15:00,27.38,27.4,27.37,27.39,48400.0,15.5643,15.5756,15.5586,15.5699,48400.0
2008-02-05 14:20:00,27.39,27.4,27.36,27.39,37000.0,15.5699,15.5756,15.5529,15.5699,37000.0
2008-02-05 14:25:00,27.39,27.41,27.39,27.4,43000.0,15.5699,15.5813,15.5699,15.5756,43000.0
2008-02-05 14:30:00,27.41,27.42,27.38,27.4,71000.0,15.5813,15.587,15.5643,15.5756,71000.0
2008-02-05 14:35:00,27.41,27.44,27.4,27.41,71600.0,15.5813,15.5984,15.5756,15.5813,71600.0
2008-02-05 14:40:00,27.42,27.43,27.41,27.43,40000.0,15.587,15.5927,15.5813,15.5927,40000.0
2008-02-05 14:45:00,27.43,27.43,27.38,27.38,47000.0,15.5927,15.5927,15.5643,15.5643,47000.0
2008-02-05 14:50:00,27.38,27.39,27.36,27.38,69200.0,15.5643,15.5699,15.5529,15.5643,69200.0
2008-02-05 14:55:00,27.38,27.39,27.35,27.35,72800.0,15.5643,15.5699,15.5472,15.5472,72800.0
2008-02-05 15:00:00,27.35,27.35,27.31,27.32,75000.0,15.5472,15.5472,15.5245,15.5301,75000.0
2008-02-05 15:05:00,27.32,27.33,27.31,27.31,53400.0,15.5301,15.5358,15.5245,15.5245,53400.0
2008-02-05 15:10:00,27.31,27.33,27.3,27.32,58400.0,15.5245,15.5358,15.5188,15.5301,58400.0
2008-02-05 15:15:00,27.32,27.35,27.31,27.33,55600.0,15.5301,15.5472,15.5245,15.5358,55600.0
2008-02-05 15:20:00,27.33,27.34,27.31,27.32,62000.0,15.5358,15.5415,15.5245,15.5301,62000.0
2008-02-05 15:25:00,27.32,27.33,27.28,27.31,85600.0,15.5301,15.5358,15.5074,15.5245,85600.0
2008-02-05 15:30:00,27.31,27.34,27.31,27.32,80600.0,15.5245,15.5415,15.5245,15.5301,80600.0
2008-02-05 15:35:00,27.33,27.38,27.32,27.38,95200.0,15.5358,15.5643,15.5301,15.5643,95200.0
2008-02-05 15:40:00,27.38,27.38,27.32,27.33,173000.0,15.5643,15.5643,15.5301,15.5358,173000.0
2008-02-05 15:45:00,27.33,27.34,27.28,27.29,157000.0,15.5358,15.5415,15.5074,15.5131,157000.0
2008-02-05 15:50:00,27.29,27.31,27.28,27.3,113200.0,15.5131,15.5245,15.5074,15.5188,113200.0
2008-02-05 15:55:00,27.3,27.31,27.23,27.25,400000.0,15.5188,15.5245,15.479,15.4904,400000.0
2008-02-06 09:30:00,27.43,27.45,27.33,27.36,44600.0,15.5927,15.604,15.5358,15.5529,44600.0
2008-02-06 09:35:00,27.37,27.48,27.35,27.39,40000.0,15.5586,15.6211,15.5472,15.5699,40000.0
2008-02-06 09:40:00,27.38,27.4,27.34,27.37,32200.0,15.5643,15.5756,15.5415,15.5586,32200.0
2008-02-06 09:45:00,27.38,27.41,27.25,27.25,50800.0,15.5643,15.5813,15.4904,15.4904,50800.0
2008-02-06 09:50:00,27.25,27.26,27.17,27.18,79400.0,15.4904,15.496,15.4449,15.4506,79400.0
2008-02-06 09:55:00,27.17,27.26,27.15,27.25,30200.0,15.4449,15.496,15.4335,15.4904,30200.0
2008-02-06 10:00:00,27.26,27.32,27.25,27.29,76600.0,15.496,15.5301,15.4904,15.5131,76600.0
2008-02-06 10:05:00,27.29,27.33,27.28,27.32,57400.0,15.5131,15.5358,15.5074,15.5301,57400.0
2008-02-06 10:10:00,27.31,27.33,27.29,27.32,84600.0,15.5245,15.5358,15.5131,15.5301,84600.0
2008-02-06 10:15:00,27.34,27.36,27.33,27.35,59000.0,15.5415,15.5529,15.5358,15.5472,59000.0
2008-02-06 10:20:00,27.35,27.37,27.32,27.34,62200.0,15.5472,15.5586,15.5301,15.5415,62200.0
2008-02-06 10:25:00,27.34,27.36,27.33,27.33,65600.0,15.5415,15.5529,15.5358,15.5358,65600.0
2008-02-06 10:30:00,27.34,27.4,27.34,27.4,89200.0,15.5415,15.5756,15.5415,15.5756,89200.0
2008-02-06 10:35:00,27.4,27.43,27.38,27.43,63400.0,15.5756,15.5927,15.5643,15.5927,63400.0
2008-02-06 10:40:00,27.43,27.44,27.41,27.42,129000.0,15.5927,15.5984,15.5813,15.587,129000.0
2008-02-06 10:45:00,27.42,27.43,27.36,27.36,102800.0,15.587,15.5927,15.5529,15.5529,102800.0
2008-02-06 10:50:00,27.36,27.37,27.34,27.34,55800.0,15.5529,15.5586,15.5415,15.5415,55800.0
2008-02-06 10:55:00,27.34,27.36,27.33,27.34,71800.0,15.5415,15.5529,15.5358,15.5415,71800.0
2008-02-06 11:00:00,27.34,27.36,27.31,27.36,97600.0,15.5415,15.5529,15.5245,15.5529,97600.0
2008-02-06 11:05:00,27.36,27.36,27.34,27.34,85400.0,15.5529,15.5529,15.5415,15.5415,85400.0
2008-02-06 11:10:00,27.34,27.35,27.32,27.35,65000.0,15.5415,15.5472,15.5301,15.5472,65000.0
2008-02-06 11:15:00,27.35,27.38,27.32,27.34,85400.0,15.5472,15.5643,15.5301,15.5415,85400.0
2008-02-06 11:20:00,27.34,27.36,27.34,27.36,26000.0,15.5415,15.5529,15.5415,15.5529,26000.0
2008-02-06 11:25:00,27.36,27.43,27.36,27.41,49400.0,15.5529,15.5927,15.5529,15.5813,49400.0
2008-02-06 11:30:00,27.41,27.41,27.35,27.35,37600.0,15.5813,15.5813,15.5472,15.5472,37600.0
2008-02-06 11:35:00,27.35,27.38,27.35,27.38,55800.0,15.5472,15.5643,15.5472,15.5643,55800.0
2008-02-06 11:40:00,27.38,27.39,27.35,27.39,38400.0,15.5643,15.5699,15.5472,15.5699,38400.0
2008-02-06 11:45:00,27.39,27.44,27.39,27.4,65600.0,15.5699,15.5984,15.5699,15.5756,65600.0
2008-02-06 11:50:00,27.4,27.43,27.4,27.43,34200.0,15.5756,15.5927,15.5756,15.5927,34200.0
2008-02-06 11:55:00,27.43,27.44,27.42,27.43,52800.0,15.5927,15.5984,15.587,15.5927,52800.0
2008-02-06 12:00:00,27.43,27.48,27.43,27.48,44800.0,15.5927,15.6211,15.5927,15.6211,44800.0
2008-02-06 12:05:00,27.48,27.5,27.48,27.49,50200.0,15.6211,15.6325,15.6211,15.6268,50200.0
2008-02-06 12:10:00,27.49,27.52,27.47,27.52,104400.0,15.6268,15.6438,15.6154,15.6438,104400.0
2008-02-06 12:15:00,27.52,27.58,27.5,27.56,135400.0,15.6438,15.6779,15.6325,15.6666,135400.0
2008-02-06 12:20:00,27.56,27.56,27.54,27.54,44400.0,15.6666,15.6666,15.6552,15.6552,44400.0
2008-02-06 12:25:00,27.54,27.55,27.49,27.5,47800.0,15.6552,15.6609,15.6268,15.6325,47800.0
2008-02-06 12:30:00,27.5,27.53,27.49,27.5,29400.0,15.6325,15.6495,15.6268,15.6325,29400.0
2008-02-06 12:35:00,27.49,27.5,27.49,27.5,24400.0,15.6268,15.6325,15.6268,15.6325,24400.0
2008-02-06 12:40:00,27.5,27.5,27.48,27.49,22200.0,15.6325,15.6325,15.6211,15.6268,22200.0
2008-02-06 12:45:00,27.49,27.49,27.43,27.44,40200.0,15.6268,15.6268,15.5927,15.5984,40200.0
2008-02-06 12:50:00,27.44,27.46,27.43,27.46,26200.0,15.5984,15.6097,15.5927,15.6097,26200.0
2008-02-06 12:55:00,27.45,27.46,27.43,27.43,20600.0,15.604,15.6097,15.5927,15.5927,20600.0
2008-02-06 13:00:00,27.43,27.45,27.43,27.43,41600.0,15.5927,15.604,15.5927,15.5927,41600.0
2008-02-06 13:05:00,27.43,27.44,27.41,27.42,51400.0,15.5927,15.5984,15.5813,15.587,51400.0
2008-02-06 13:10:00,27.42,27.43,27.4,27.41,45200.0,15.587,15.5927,15.5756,15.5813,45200.0
2008-02-06 13:15:00,27.4,27.43,27.4,27.42,50000.0,15.5756,15.5927,15.5756,15.587,50000.0
2008-02-06 13:20:00,27.41,27.43,27.41,27.42,39000.0,15.5813,15.5927,15.5813,15.587,39000.0
2008-02-06 13:25:00,27.43,27.43,27.41,27.42,20400.0,15.5927,15.5927,15.5813,15.587,20400.0
2008-02-06 13:30:00,27.42,27.43,27.42,27.42,43200.0,15.587,15.5927,15.587,15.587,43200.0
2008-02-06 13:35:00,27.41,27.41,27.35,27.36,47800.0,15.5813,15.5813,15.5472,15.5529,47800.0
2008-02-06 13:40:00,27.36,27.37,27.35,27.36,35400.0,15.5529,15.5586,15.5472,15.5529,35400.0
2008-02-06 13:45:00,27.36,27.38,27.34,27.35,26000.0,15.5529,15.5643,15.5415,15.5472,26000.0
2008-02-06 13:50:00,27.35,27.36,27.34,27.34,30600.0,15.5472,15.5529,15.5415,15.5415,30600.0
2008-02-06 13:55:00,27.34,27.34,27.29,27.3,57400.0,15.5415,15.5415,15.5131,15.5188,57400.0
2008-02-06 14:00:00,27.3,27.35,27.3,27.34,54000.0,15.5188,15.5472,15.5188,15.5415,54000.0
2008-02-06 14:05:00,27.34,27.35,27.32,27.34,32600.0,15.5415,15.5472,15.5301,15.5415,32600.0
2008-02-06 14:10:00,27.34,27.35,27.27,27.3,59600.0,15.5415,15.5472,15.5017,15.5188,59600.0
2008-02-06 14:15:00,27.3,27.34,27.3,27.31,52200.0,15.5188,15.5415,15.5188,15.5245,52200.0
2008-02-06 14:20:00,27.31,27.32,27.28,27.3,45400.0,15.5245,15.5301,15.5074,15.5188,45400.0
2008-02-06 14:25:00,27.3,27.34,27.29,27.31,48600.0,15.5188,15.5415,15.5131,15.5245,48600.0
2008-02-06 14:30:00,27.31,27.35,27.3,27.32,64600.0,15.5245,15.5472,15.5188,15.5301,64600.0
2008-02-06 14:35:00,27.32,27.33,27.3,27.3,275800.0,15.5301,15.5358,15.5188,15.5188,275800.0
2008-02-06 14:40:00,27.3,27.31,27.26,27.28,79400.0,15.5188,15.5245,15.496,15.5074,79400.0
2008-02-06 14:45:00,27.29,27.31,27.25,27.25,242200.0,15.5131,15.5245,15.4904,15.4904,242200.0
2008-02-06 14:50:00,27.25,27.27,27.23,27.25,72400.0,15.4904,15.5017,15.479,15.4904,72400.0
2008-02-06 14:55:00,27.26,27.27,27.25,27.25,113200.0,15.496,15.5017,15.4904,15.4904,113200.0
2008-02-06 15:00:00,27.25,27.27,27.21,27.22,188800.0,15.4904,15.5017,15.4676,15.4733,188800.0
2008-02-06 15:05:00,27.23,27.24,27.19,27.2,172000.0,15.479,15.4847,15.4562,15.4619,172000.0
2008-02-06 15:10:00,27.2,27.23,27.18,27.18,98200.0,15.4619,15.479,15.4506,15.4506,98200.0
2008-02-06 15:15:00,27.18,27.18,27.11,27.14,141000.0,15.4506,15.4506,15.4108,15.4278,141000.0
2008-02-06 15:20:00,27.14,27.17,27.13,27.16,91200.0,15.4278,15.4449,15.4221,15.4392,91200.0
2008-02-06 15:25:00,27.16,27.17,27.15,27.15,102200.0,15.4392,15.4449,15.4335,15.4335,102200.0
2008-02-06 15:30:00,27.15,27.18,27.14,27.18,176400.0,15.4335,15.4506,15.4278,15.4506,176400.0
2008-02-06 15:35:00,27.18,27.25,27.16,27.23,163800.0,15.4506,15.4904,15.4392,15.479,163800.0
2008-02-06 15:40:00,27.23,27.24,27.18,27.21,80200.0,15.479,15.4847,15.4506,15.4676,80200.0
2008-02-06 15:45:00,27.21,27.24,27.2,27.23,88200.0,15.4676,15.4847,15.4619,15.479,88200.0
2008-02-06 15:50:00,27.23,27.24,27.21,27.21,104800.0,15.479,15.4847,15.4676,15.4676,104800.0
2008-02-06 15:55:00,27.22,27.22,27.18,27.22,169200.0,15.4733,15.4733,15.4506,15.4733,169200.0
2008-02-07 09:30:00,27.02,27.33,27.02,27.32,148800.0,15.3596,15.5358,15.3596,15.5301,148800.0
2008-02-07 09:35:00,27.32,27.33,27.23,27.3,77000.0,15.5301,15.5358,15.479,15.5188,77000.0
2008-02-07 09:40:00,27.3,27.33,27.24,27.3,95000.0,15.5188,15.5358,15.4847,15.5188,95000.0
2008-02-07 09:45:00,27.3,27.32,27.25,27.29,57600.0,15.5188,15.5301,15.4904,15.5131,57600.0
2008-02-07 09:50:00,27.3,27.32,27.27,27.27,56000.0,15.5188,15.5301,15.5017,15.5017,56000.0
2008-02-07 09:55:00,27.28,27.33,27.25,27.32,39600.0,15.5074,15.5358,15.4904,15.5301,39600.0
2008-02-07 10:00:00,27.32,27.48,27.31,27.46,89400.0,15.5301,15.6211,15.5245,15.6097,89400.0
2008-02-07 10:05:00,27.46,27.54,27.44,27.47,102000.0,15.6097,15.6552,15.5984,15.6154,102000.0
2008-02-07 10:10:00,27.47,27.53,27.41,27.5,93600.0,15.6154,15.6495,15.5813,15.6325,93600.0
2008-02-07 10:15:00,27.5,27.53,27.42,27.42,58000.0,15.6325,15.6495,15.587,15.587,58000.0
2008-02-07 10:20:00,27.42,27.48,27.42,27.45,78000.0,15.587,15.6211,15.587,15.604,78000.0
2008-02-07 10:25:00,27.45,27.47,27.42,27.45,63400.0,15.604,15.6154,15.587,15.604,63400.0
2008-02-07 10:30:00,27.44,27.5,27.43,27.47,54200.0,15.5984,15.6325,15.5927,15.6154,54200.0
2008-02-07 10:35:00,27.48,27.5,27.39,27.43,59800.0,15.6211,15.6325,15.5699,15.5927,59800.0
2008-02-07 10:40:00,27.43,27.46,27.38,27.43,115800.0,15.5927,15.6097,15.5643,15.5927,115800.0
2008-02-07 10:45:00,27.43,27.43,27.34,27.35,51200.0,15.5927,15.5927,15.5415,15.5472,51200.0
2008-02-07 10:50:00,27.35,27.36,27.32,27.34,35400.0,15.5472,15.5529,15.5301,15.5415,35400.0
2008-02-07 10:55:00,27.33,27.36,27.31,27.35,35600.0,15.5358,15.5529,15.5245,15.5472,35600.0
2008-02-07 11:00:00,27.35,27.36,27.28,27.29,31000.0,15.5472,15.5529,15.5074,15.5131,31000.0
2008-02-07 11:05:00,27.29,27.3,27.19,27.19,44200.0,15.5131,15.5188,15.4562,15.4562,44200.0
2008-02-07 11:10:00,27.2,27.21,27.18,27.19,41800.0,15.4619,15.4676,15.4506,15.4562,41800.0
2008-02-07 11:15:00,27.2,27.22,27.18,27.18,24000.0,15.4619,15.4733,15.4506,15.4506,24000.0
2008-02-07 11:20:00,27.18,27.22,27.17,27.21,39200.0,15.4506,15.4733,15.4449,15.4676,39200.0
2008-02-07 11:25:00,27.21,27.22,27.18,27.21,54000.0,15.4676,15.4733,15.4506,15.4676,54000.0
2008-02-07 11:30:00,27.21,27.27,27.21,27.26,60400.0,15.4676,15.5017,15.4676,15.496,60400.0
2008-02-07 11:35:00,27.27,27.27,27.2,27.23,55000.0,15.5017,15.5017,15.4619,15.479,55000.0
2008-02-07 11:40:00,27.23,27.26,27.23,27.24,40400.0,15.479,15.496,15.479,15.4847,40400.0
2008-02-07 11:45:00,27.24,27.27,27.23,27.24,37600.0,15.4847,15.5017,15.479,15.4847,37600.0
2008-02-07 11:50:00,27.24,27.25,27.23,27.25,35000.0,15.4847,15.4904,15.479,15.4904,35000.0
2008-02-07 11:55:00,27.25,27.25,27.21,27.22,25600.0,15.4904,15.4904,15.4676,15.4733,25600.0
2008-02-07 12:00:00,27.22,27.23,27.2,27.23,47200.0,15.4733,15.479,15.4619,15.479,47200.0
2008-02-07 12:05:00,27.22,27.23,27.21,27.21,32400.0,15.4733,15.479,15.4676,15.4676,32400.0
2008-02-07 12:10:00,27.21,27.24,27.2,27.23,42200.0,15.4676,15.4847,15.4619,15.479,42200.0
2008-02-07 12:15:00,27.23,27.24,27.22,27.23,20600.0,15.479,15.4847,15.4733,15.479,20600.0
2008-02-07 12:20:00,27.23,27.23,27.21,27.22,8600.0,15.479,15.479,15.4676,15.4733,8600.0
2008-02-07 12:25:00,27.22,27.24,27.21,27.22,43800.0,15.4733,15.4847,15.4676,15.4733,43800.0
2008-02-07 12:30:00,27.22,27.24,27.21,27.23,55400.0,15.4733,15.4847,15.4676,15.479,55400.0
2008-02-07 12:35:00,27.24,27.24,27.18,27.23,35800.0,15.4847,15.4847,15.4506,15.479,35800.0
2008-02-07 12:40:00,27.23,27.23,27.19,27.2,45000.0,15.479,15.479,15.4562,15.4619,45000.0
2008-02-07 12:45:00,27.21,27.23,27.19,27.23,40400.0,15.4676,15.479,15.4562,15.479,40400.0
2008-02-07 12:50:00,27.23,27.24,27.21,27.24,25400.0,15.479,15.4847,15.4676,15.4847,25400.0
2008-02-07 12:55:00,27.23,27.24,27.2,27.21,45200.0,15.479,15.4847,15.4619,15.4676,45200.0
2008-02-07 13:00:00,27.21,27.23,27.19,27.2,29000.0,15.4676,15.479,15.4562,15.4619,29000.0
2008-02-07 13:05:00,27.2,27.22,27.19,27.2,28000.0,15.4619,15.4733,15.4562,15.4619,28000.0
2008-02-07 13:10:00,27.2,27.21,27.19,27.19,31000.0,15.4619,15.4676,15.4562,15.4562,31000.0
2008-02-07 13:15:00,27.18,27.22,27.18,27.22,53600.0,15.4506,15.4733,15.4506,15.4733,53600.0
2008-02-07 13:20:00,27.22,27.27,27.21,27.25,37800.0,15.4733,15.5017,15.4676,15.4904,37800.0
2008-02-07 13:25:00,27.25,27.33,27.25,27.3,69400.0,15.4904,15.5358,15.4904,15.5188,69400.0
2008-02-07 13:30:00,27.3,27.31,27.26,27.29,23200.0,15.5188,15.5245,15.496,15.5131,23200.0
2008-02-07 13:35:00,27.28,27.29,27.27,27.29,25000.0,15.5074,15.5131,15.5017,15.5131,25000.0
2008-02-07 13:40:00,27.29,27.33,27.28,27.33,25800.0,15.5131,15.5358,15.5074,15.5358,25800.0
2008-02-07 13:45:00,27.33,27.35,27.31,27.32,25200.0,15.5358,15.5472,15.5245,15.5301,25200.0
2008-02-07 13:50:00,27.32,27.33,27.29,27.3,32200.0,15.5301,15.5358,15.5131,15.5188,32200.0
2008-02-07 13:55:00,27.3,27.36,27.29,27.34,27400.0,15.5188,15.5529,15.5131,15.5415,27400.0
2008-02-07 14:00:00,27.34,27.39,27.33,27.36,32600.0,15.5415,15.5699,15.5358,15.5529,32600.0
2008-02-07 14:05:00,27.36,27.39,27.32,27.34,39600.0,15.5529,15.5699,15.5301,15.5415,39600.0
2008-02-07 14:10:00,27.34,27.35,27.3,27.31,39600.0,15.5415,15.5472,15.5188,15.5245,39600.0
2008-02-07 14:15:00,27.32,27.34,27.29,27.32,56000.0,15.5301,15.5415,15.5131,15.5301,56000.0
2008-02-07 14:20:00,27.31,27.32,27.26,27.28,41200.0,15.5245,15.5301,15.496,15.5074,41200.0
2008-02-07 14:25:00,27.27,27.31,27.25,27.29,29800.0,15.5017,15.5245,15.4904,15.5131,29800.0
2008-02-07 14:30:00,27.29,27.29,27.22,27.23,41200.0,15.5131,15.5131,15.4733,15.479,41200.0
2008-02-07 14:35:00,27.22,27.26,27.2,27.22,74600.0,15.4733,15.496,15.4619,15.4733,74600.0
2008-02-07 14:40:00,27.23,27.25,27.18,27.18,47400.0,15.479,15.4904,15.4506,15.4506,47400.0
2008-02-07 14:45:00,27.18,27.26,27.17,27.25,55000.0,15.4506,15.496,15.4449,15.4904,55000.0
2008-02-07 14:50:00,27.25,27.29,27.23,27.28,39200.0,15.4904,15.5131,15.479,15.5074,39200.0
2008-02-07 14:55:00,27.28,27.32,27.25,27.26,45200.0,15.5074,15.5301,15.4904,15.496,45200.0
2008-02-07 15:00:00,27.26,27.26,27.23,27.25,57600.0,15.496,15.496,15.479,15.4904,57600.0
2008-02-07 15:05:00,27.25,27.27,27.2,27.2,69400.0,15.4904,15.5017,15.4619,15.4619,69400.0
2008-02-07 15:10:00,27.21,27.25,27.19,27.22,42000.0,15.4676,15.4904,15.4562,15.4733,42000.0
2008-02-07 15:15:00,27.22,27.28,27.22,27.28,60400.0,15.4733,15.5074,15.4733,15.5074,60400.0
2008-02-07 15:20:00,27.27,27.3,27.25,27.3,62000.0,15.5017,15.5188,15.4904,15.5188,62000.0
2008-02-07 15:25:00,27.28,27.34,27.28,27.3,74000.0,15.5074,15.5415,15.5074,15.5188,74000.0
2008-02-07 15:30:00,27.3,27.36,27.3,27.36,53800.0,15.5188,15.5529,15.5188,15.5529,53800.0
2008-02-07 15:35:00,27.35,27.39,27.33,27.35,42200.0,15.5472,15.5699,15.5358,15.5472,42200.0
2008-02-07 15:40:00,27.35,27.37,27.29,27.29,60200.0,15.5472,15.5586,15.5131,15.5131,60200.0
2008-02-07 15:45:00,27.3,27.35,27.29,27.31,61000.0,15.5188,15.5472,15.5131,15.5245,61000.0
2008-02-07 15:50:00,27.31,27.39,27.31,27.38,48200.0,15.5245,15.5699,15.5245,15.5643,48200.0
2008-02-07 15:55:00,27.38,27.4,27.37,27.39,86200.0,15.5643,15.5756,15.5586,15.5699,86200.0
2008-02-08 09:30:00,27.32,27.39,27.11,27.11,64000.0,15.5301,15.5699,15.4108,15.4108,64000.0
2008-02-08 09:35:00,27.11,27.41,27.11,27.35,117400.0,15.4108,15.5813,15.4108,15.5472,117400.0
2008-02-08 09:40:00,27.33,27.36,27.28,27.35,105600.0,15.5358,15.5529,15.5074,15.5472,105600.0
2008-02-08 09:45:00,27.36,27.48,27.35,27.39,66000.0,15.5529,15.6211,15.5472,15.5699,66000.0
2008-02-08 09:50:00,27.39,27.43,27.38,27.43,47000.0,15.5699,15.5927,15.5643,15.5927,47000.0
2008-02-08 09:55:00,27.42,27.43,27.36,27.36,31600.0,15.587,15.5927,15.5529,15.5529,31600.0
2008-02-08 10:00:00,27.36,27.36,27.31,27.35,36000.0,15.5529,15.5529,15.5245,15.5472,36000.0
2008-02-08 10:05:00,27.35,27.35,27.28,27.28,18800.0,15.5472,15.5472,15.5074,15.5074,18800.0
2008-02-08 10:10:00,27.28,27.33,27.27,27.3,28800.0,15.5074,15.5358,15.5017,15.5188,28800.0
2008-02-08 10:15:00,27.29,27.3,27.23,27.25,535200.0,15.5131,15.5188,15.479,15.4904,535200.0
2008-02-08 10:20:00,27.25,27.26,27.21,27.26,120400.0,15.4904,15.496,15.4676,15.496,120400.0
2008-02-08 10:25:00,27.25,27.25,27.2,27.21,40200.0,15.4904,15.4904,15.4619,15.4676,40200.0
2008-02-08 10:30:00,27.21,27.22,27.17,27.19,47800.0,15.4676,15.4733,15.4449,15.4562,47800.0
2008-02-08 10:35:00,27.18,27.23,27.16,27.23,44200.0,15.4506,15.479,15.4392,15.479,44200.0
2008-02-08 10:40:00,27.23,27.25,27.22,27.24,37000.0,15.479,15.4904,15.4733,15.4847,37000.0
2008-02-08 10:45:00,27.24,27.26,27.23,27.25,56400.0,15.4847,15.496,15.479,15.4904,56400.0
2008-02-08 10:50:00,27.25,27.29,27.24,27.27,41000.0,15.4904,15.5131,15.4847,15.5017,41000.0
2008-02-08 10:55:00,27.27,27.29,27.24,27.25,89800.0,15.5017,15.5131,15.4847,15.4904,89800.0
2008-02-08 11:00:00,27.25,27.27,27.22,27.26,42000.0,15.4904,15.5017,15.4733,15.496,42000.0
2008-02-08 11:05:00,27.27,27.33,27.23,27.33,240200.0,15.5017,15.5358,15.479,15.5358,240200.0
2008-02-08 11:10:00,27.33,27.34,27.26,27.26,61800.0,15.5358,15.5415,15.496,15.496,61800.0
2008-02-08 11:15:00,27.26,27.27,27.23,27.26,32400.0,15.496,15.5017,15.479,15.496,32400.0
2008-02-08 11:20:00,27.25,27.27,27.2,27.2,29400.0,15.4904,15.5017,15.4619,15.4619,29400.0
2008-02-08 11:25:00,27.2,27.22,27.18,27.18,18200.0,15.4619,15.4733,15.4506,15.4506,18200.0
2008-02-08 11:30:00,27.19,27.22,27.18,27.21,18400.0,15.4562,15.4733,15.4506,15.4676,18400.0
2008-02-08 11:35:00,27.21,27.22,27.19,27.2,18600.0,15.4676,15.4733,15.4562,15.4619,18600.0
2008-02-08 11:40:00,27.2,27.22,27.18,27.2,27800.0,15.4619,15.4733,15.4506,15.4619,27800.0
2008-02-08 11:45:00,27.2,27.25,27.18,27.23,56600.0,15.4619,15.4904,15.4506,15.479,56600.0
2008-02-08 11:50:00,27.23,27.23,27.18,27.18,49800.0,15.479,15.479,15.4506,15.4506,49800.0
2008-02-08 11:55:00,27.18,27.18,27.14,27.16,91000.0,15.4506,15.4506,15.4278,15.4392,91000.0
2008-02-08 12:00:00,27.16,27.16,27.12,27.13,84200.0,15.4392,15.4392,15.4165,15.4221,84200.0
2008-02-08 12:05:00,27.13,27.14,27.11,27.11,35200.0,15.4221,15.4278,15.4108,15.4108,35200.0
2008-02-08 12:10:00,27.12,27.12,27.11,27.11,19800.0,15.4165,15.4165,15.4108,15.4108,19800.0
2008-02-08 12:15:00,27.11,27.12,27.06,27.09,42400.0,15.4108,15.4165,15.3823,15.3994,42400.0
2008-02-08 12:20:00,27.08,27.08,27.03,27.06,62400.0,15.3937,15.3937,15.3653,15.3823,62400.0
2008-02-08 12:25:00,27.06,27.1,27.06,27.1,58000.0,15.3823,15.4051,15.3823,15.4051,58000.0
2008-02-08 12:30:00,27.09,27.11,27.04,27.05,55800.0,15.3994,15.4108,15.371,15.3767,55800.0
2008-02-08 12:35:00,27.05,27.05,27.02,27.05,51600.0,15.3767,15.3767,15.3596,15.3767,51600.0
2008-02-08 12:40:00,27.04,27.07,27.03,27.06,30400.0,15.371,15.388,15.3653,15.3823,30400.0
2008-02-08 12:45:00,27.06,27.07,27.03,27.07,56400.0,15.3823,15.388,15.3653,15.388,56400.0
2008-02-08 12:50:00,27.06,27.1,27.05,27.08,173400.0,15.3823,15.4051,15.3767,15.3937,173400.0
2008-02-08 12:55:00,27.08,27.08,27.06,27.07,32400.0,15.3937,15.3937,15.3823,15.388,32400.0
2008-02-08 13:00:00,27.07,27.07,27.05,27.07,33600.0,15.388,15.388,15.3767,15.388,33600.0
2008-02-08 13:05:00,27.07,27.07,27.04,27.07,20600.0,15.388,15.388,15.371,15.388,20600.0
2008-02-08 13:10:00,27.07,27.08,27.0,27.0,39000.0,15.388,15.3937,15.3482,15.3482,39000.0
2008-02-08 13:15:00,27.01,27.03,26.98,26.99,41200.0,15.3539,15.3653,15.3369,15.3426,41200.0
2008-02-08 13:20:00,26.99,27.01,26.97,27.0,57800.0,15.3426,15.3539,15.3312,15.3482,57800.0
2008-02-08 13:25:00,27.0,27.07,27.0,27.02,45200.0,15.3482,15.388,15.3482,15.3596,45200.0
2008-02-08 13:30:00,27.03,27.03,26.95,26.97,73600.0,15.3653,15.3653,15.3198,15.3312,73600.0
2008-02-08 13:35:00,26.97,26.97,26.92,26.94,82400.0,15.3312,15.3312,15.3028,15.3141,82400.0
2008-02-08 13:40:00,26.93,26.96,26.85,26.87,117800.0,15.3084,15.3255,15.263,15.2743,117800.0
2008-02-08 13:45:00,26.88,26.92,26.85,26.91,74000.0,15.28,15.3028,15.263,15.2971,74000.0
2008-02-08 13:50:00,26.92,26.98,26.91,26.95,53600.0,15.3028,15.3369,15.2971,15.3198,53600.0
2008-02-08 13:55:00,26.95,26.98,26.93,26.95,56000.0,15.3198,15.3369,15.3084,15.3198,56000.0
2008-02-08 14:00:00,26.95,26.96,26.93,26.95,59000.0,15.3198,15.3255,15.3084,15.3198,59000.0
2008-02-08 14:05:00,26.94,26.96,26.93,26.93,38200.0,15.3141,15.3255,15.3084,15.3084,38200.0
2008-02-08 14:10:00,26.93,26.95,26.92,26.95,37400.0,15.3084,15.3198,15.3028,15.3198,37400.0
2008-02-08 14:15:00,26.95,27.0,26.94,26.99,49000.0,15.3198,15.3482,15.3141,15.3426,49000.0
2008-02-08 14:20:00,27.0,27.03,26.96,26.96,44200.0,15.3482,15.3653,15.3255,15.3255,44200.0
2008-02-08 14:25:00,26.96,27.01,26.96,26.99,27600.0,15.3255,15.3539,15.3255,15.3426,27600.0
2008-02-08 14:30:00,26.99,26.99,26.93,26.96,40200.0,15.3426,15.3426,15.3084,15.3255,40200.0
2008-02-08 14:35:00,26.96,27.0,26.95,26.99,19800.0,15.3255,15.3482,15.3198,15.3426,19800.0
2008-02-08 14:40:00,26.99,26.99,26.93,26.96,51400.0,15.3426,15.3426,15.3084,15.3255,51400.0
2008-02-08 14:45:00,26.96,26.97,26.95,26.95,26000.0,15.3255,15.3312,15.3198,15.3198,26000.0
2008-02-08 14:50:00,26.95,26.97,26.95,26.95,24800.0,15.3198,15.3312,15.3198,15.3198,24800.0
2008-02-08 14:55:00,26.96,26.99,26.94,26.95,59400.0,15.3255,15.3426,15.3141,15.3198,59400.0
2008-02-08 15:00:00,26.95,26.95,26.93,26.95,34000.0,15.3198,15.3198,15.3084,15.3198,34000.0
2008-02-08 15:05:00,26.95,26.96,26.92,26.96,30800.0,15.3198,15.3255,15.3028,15.3255,30800.0
2008-02-08 15:10:00,26.97,26.97,26.92,26.93,37400.0,15.3312,15.3312,15.3028,15.3084,37400.0
2008-02-08 15:15:00,26.93,26.96,26.92,26.95,45400.0,15.3084,15.3255,15.3028,15.3198,45400.0
2008-02-08 15:20:00,26.95,26.95,26.9,26.93,41800.0,15.3198,15.3198,15.2914,15.3084,41800.0
2008-02-08 15:25:00,26.93,26.94,26.91,26.92,46400.0,15.3084,15.3141,15.2971,15.3028,46400.0
2008-02-08 15:30:00,26.93,27.0,26.93,26.98,97000.0,15.3084,15.3482,15.3084,15.3369,97000.0
2008-02-08 15:35:00,26.98,26.99,26.92,26.93,48600.0,15.3369,15.3426,15.3028,15.3084,48600.0
2008-02-08 15:40:00,26.93,26.95,26.89,26.92,218000.0,15.3084,15.3198,15.2857,15.3028,218000.0
2008-02-08 15:45:00,26.92,26.99,26.91,26.95,162000.0,15.3028,15.3426,15.2971,15.3198,162000.0
2008-02-08 15:50:00,26.96,26.96,26.91,26.94,224800.0,15.3255,15.3255,15.2971,15.3141,224800.0
2008-02-08 15:55:00,26.94,26.95,26.91,26.92,221000.0,15.3141,15.3198,15.2971,15.3028,221000.0
2008-02-11 09:30:00,26.97,27.11,26.79,27.05,107800.0,15.3312,15.4108,15.2289,15.3767,107800.0
2008-02-11 09:35:00,27.05,27.1,26.97,27.05,173600.0,15.3767,15.4051,15.3312,15.3767,173600.0
2008-02-11 09:40:00,27.05,27.06,26.99,27.01,65200.0,15.3767,15.3823,15.3426,15.3539,65200.0
2008-02-11 09:45:00,27.01,27.06,26.94,26.94,213200.0,15.3539,15.3823,15.3141,15.3141,213200.0
2008-02-11 09:50:00,26.94,26.99,26.92,26.92,96600.0,15.3141,15.3426,15.3028,15.3028,96600.0
2008-02-11 09:55:00,26.92,26.93,26.88,26.91,98200.0,15.3028,15.3084,15.28,15.2971,98200.0
2008-02-11 10:00:00,26.92,27.0,26.92,27.0,80200.0,15.3028,15.3482,15.3028,15.3482,80200.0
2008-02-11 10:05:00,27.0,27.0,26.88,26.9,74400.0,15.3482,15.3482,15.28,15.2914,74400.0
2008-02-11 10:10:00,26.9,26.94,26.89,26.91,60800.0,15.2914,15.3141,15.2857,15.2971,60800.0
2008-02-11 10:15:00,26.91,26.92,26.86,26.88,101600.0,15.2971,15.3028,15.2687,15.28,101600.0
2008-02-11 10:20:00,26.89,26.92,26.86,26.88,38800.0,15.2857,15.3028,15.2687,15.28,38800.0
2008-02-11 10:25:00,26.9,26.95,26.86,26.93,56800.0,15.2914,15.3198,15.2687,15.3084,56800.0
2008-02-11 10:30:00,26.95,26.96,26.9,26.92,53600.0,15.3198,15.3255,15.2914,15.3028,53600.0
2008-02-11 10:35:00,26.91,26.93,26.87,26.88,37800.0,15.2971,15.3084,15.2743,15.28,37800.0
2008-02-11 10:40:00,26.88,26.9,26.87,26.87,18400.0,15.28,15.2914,15.2743,15.2743,18400.0
2008-02-11 10:45:00,26.89,26.91,26.86,26.88,30000.0,15.2857,15.2971,15.2687,15.28,30000.0
2008-02-11 10:50:00,26.88,26.91,26.86,26.91,43000.0,15.28,15.2971,15.2687,15.2971,43000.0
2008-02-11 10:55:00,26.91,26.91,26.88,26.91,31200.0,15.2971,15.2971,15.28,15.2971,31200.0
2008-02-11 11:00:00,26.91,26.91,26.87,26.89,33200.0,15.2971,15.2971,15.2743,15.2857,33200.0
2008-02-11 11:05:00,26.9,26.93,26.89,26.92,40600.0,15.2914,15.3084,15.2857,15.3028,40600.0
2008-02-11 11:10:00,26.92,26.95,26.91,26.94,54400.0,15.3028,15.3198,15.2971,15.3141,54400.0
2008-02-11 11:15:00,26.94,27.03,26.93,27.0,73800.0,15.3141,15.3653,15.3084,15.3482,73800.0
2008-02-11 11:20:00,27.0,27.06,27.0,27.05,60400.0,15.3482,15.3823,15.3482,15.3767,60400.0
2008-02-11 11:25:00,27.05,27.06,26.98,26.98,93400.0,15.3767,15.3823,15.3369,15.3369,93400.0
2008-02-11 11:30:00,26.98,26.98,26.95,26.97,41800.0,15.3369,15.3369,15.3198,15.3312,41800.0
2008-02-11 11:35:00,26.97,27.0,26.97,27.0,41000.0,15.3312,15.3482,15.3312,15.3482,41000.0
2008-02-11 11:40:00,27.0,27.03,27.0,27.02,31400.0,15.3482,15.3653,15.3482,15.3596,31400.0
2008-02-11 11:45:00,27.03,27.04,26.99,26.99,43800.0,15.3653,15.371,15.3426,15.3426,43800.0
2008-02-11 11:50:00,26.99,26.99,26.96,26.97,44600.0,15.3426,15.3426,15.3255,15.3312,44600.0
2008-02-11 11:55:00,26.98,27.01,26.97,27.0,27800.0,15.3369,15.3539,15.3312,15.3482,27800.0
2008-02-11 12:00:00,27.0,27.08,27.0,27.08,33000.0,15.3482,15.3937,15.3482,15.3937,33000.0
2008-02-11 12:05:00,27.07,27.12,27.07,27.1,42200.0,15.388,15.4165,15.388,15.4051,42200.0
2008-02-11 12:10:00,27.09,27.12,27.09,27.11,25000.0,15.3994,15.4165,15.3994,15.4108,25000.0
2008-02-11 12:15:00,27.11,27.15,27.07,27.08,44800.0,15.4108,15.4335,15.388,15.3937,44800.0
2008-02-11 12:20:00,27.08,27.08,27.06,27.06,30400.0,15.3937,15.3937,15.3823,15.3823,30400.0
2008-02-11 12:25:00,27.06,27.08,27.05,27.05,27600.0,15.3823,15.3937,15.3767,15.3767,27600.0
2008-02-11 12:30:00,27.06,27.1,27.05,27.09,35600.0,15.3823,15.4051,15.3767,15.3994,35600.0
2008-02-11 12:35:00,27.09,27.18,27.09,27.18,50600.0,15.3994,15.4506,15.3994,15.4506,50600.0
2008-02-11 12:40:00,27.18,27.18,27.17,27.18,50600.0,15.4506,15.4506,15.4449,15.4506,50600.0
2008-02-11 12:45:00,27.18,27.22,27.17,27.21,26600.0,15.4506,15.4733,15.4449,15.4676,26600.0
2008-02-11 12:50:00,27.21,27.23,27.21,27.21,39200.0,15.4676,15.479,15.4676,15.4676,39200.0
2008-02-11 12:55:00,27.21,27.22,27.18,27.19,27200.0,15.4676,15.4733,15.4506,15.4562,27200.0
2008-02-11 13:00:00,27.19,27.19,27.18,27.18,47400.0,15.4562,15.4562,15.4506,15.4506,47400.0
2008-02-11 13:05:00,27.18,27.19,27.18,27.18,38000.0,15.4506,15.4562,15.4506,15.4506,38000.0
2008-02-11 13:10:00,27.18,27.19,27.18,27.18,22400.0,15.4506,15.4562,15.4506,15.4506,22400.0
2008-02-11 13:15:00,27.19,27.2,27.16,27.18,38600.0,15.4562,15.4619,15.4392,15.4506,38600.0
2008-02-11 13:20:00,27.18,27.2,27.17,27.19,28400.0,15.4506,15.4619,15.4449,15.4562,28400.0
2008-02-11 13:25:00,27.19,27.23,27.19,27.23,27000.0,15.4562,15.479,15.4562,15.479,27000.0
2008-02-11 13:30:00,27.23,27.24,27.22,27.23,46400.0,15.479,15.4847,15.4733,15.479,46400.0
2008-02-11 13:35:00,27.24,27.25,27.19,27.23,53000.0,15.4847,15.4904,15.4562,15.479,53000.0
2008-02-11 13:40:00,27.23,27.27,27.23,27.27,79400.0,15.479,15.5017,15.479,15.5017,79400.0
2008-02-11 13:45:00,27.27,27.28,27.25,27.25,62000.0,15.5017,15.5074,15.4904,15.4904,62000.0
2008-02-11 13:50:00,27.25,27.3,27.24,27.28,53000.0,15.4904,15.5188,15.4847,15.5074,53000.0
2008-02-11 13:55:00,27.29,27.3,27.27,27.29,62200.0,15.5131,15.5188,15.5017,15.5131,62200.0
2008-02-11 14:00:00,27.3,27.3,27.28,27.29,56800.0,15.5188,15.5188,15.5074,15.5131,56800.0
2008-02-11 14:05:00,27.29,27.34,27.29,27.32,87400.0,15.5131,15.5415,15.5131,15.5301,87400.0
2008-02-11 14:10:00,27.32,27.35,27.32,27.34,70000.0,15.5301,15.5472,15.5301,15.5415,70000.0
2008-02-11 14:15:00,27.34,27.35,27.31,27.33,99800.0,15.5415,15.5472,15.5245,15.5358,99800.0
2008-02-11 14:20:00,27.33,27.35,27.33,27.34,50200.0,15.5358,15.5472,15.5358,15.5415,50200.0
2008-02-11 14:25:00,27.35,27.35,27.31,27.34,46000.0,15.5472,15.5472,15.5245,15.5415,46000.0
2008-02-11 14:30:00,27.34,27.34,27.3,27.31,49600.0,15.5415,15.5415,15.5188,15.5245,49600.0
2008-02-11 14:35:00,27.31,27.34,27.31,27.34,54800.0,15.5245,15.5415,15.5245,15.5415,54800.0
2008-02-11 14:40:00,27.33,27.34,27.31,27.32,69600.0,15.5358,15.5415,15.5245,15.5301,69600.0
2008-02-11 14:45:00,27.32,27.35,27.32,27.34,39000.0,15.5301,15.5472,15.5301,15.5415,39000.0
2008-02-11 14:50:00,27.34,27.36,27.32,27.35,44600.0,15.5415,15.5529,15.5301,15.5472,44600.0
2008-02-11 14:55:00,27.35,27.36,27.32,27.32,43400.0,15.5472,15.5529,15.5301,15.5301,43400.0
2008-02-11 15:00:00,27.32,27.33,27.28,27.32,75200.0,15.5301,15.5358,15.5074,15.5301,75200.0
2008-02-11 15:05:00,27.32,27.35,27.3,27.35,50400.0,15.5301,15.5472,15.5188,15.5472,50400.0
2008-02-11 15:10:00,27.35,27.39,27.34,27.38,96000.0,15.5472,15.5699,15.5415,15.5643,96000.0
2008-02-11 15:15:00,27.38,27.38,27.36,27.38,58400.0,15.5643,15.5643,15.5529,15.5643,58400.0
2008-02-11 15:20:00,27.38,27.42,27.38,27.41,91200.0,15.5643,15.587,15.5643,15.5813,91200.0
2008-02-11 15:25:00,27.41,27.44,27.39,27.41,137600.0,15.5813,15.5984,15.5699,15.5813,137600.0
2008-02-11 15:30:00,27.41,27.42,27.39,27.41,118600.0,15.5813,15.587,15.5699,15.5813,118600.0
2008-02-11 15:35:00,27.41,27.42,27.38,27.39,102200.0,15.5813,15.587,15.5643,15.5699,102200.0
2008-02-11 15:40:00,27.39,27.4,27.34,27.35,174800.0,15.5699,15.5756,15.5415,15.5472,174800.0
2008-02-11 15:45:00,27.35,27.38,27.34,27.37,130000.0,15.5472,15.5643,15.5415,15.5586,130000.0
2008-02-11 15:50:00,27.37,27.43,27.37,27.43,166600.0,15.5586,15.5927,15.5586,15.5927,166600.0
2008-02-11 15:55:00,27.43,27.45,27.39,27.43,254200.0,15.5927,15.604,15.5699,15.5927,254200.0
2008-02-12 09:30:00,27.66,27.66,27.49,27.51,57600.0,15.7234,15.7234,15.6268,15.6381,57600.0
2008-02-12 09:35:00,27.51,27.61,27.49,27.59,67800.0,15.6381,15.695,15.6268,15.6836,67800.0
2008-02-12 09:40:00,27.58,27.65,27.56,27.56,55200.0,15.6779,15.7177,15.6666,15.6666,55200.0
2008-02-12 09:45:00,27.57,27.63,27.54,27.6,47800.0,15.6723,15.7064,15.6552,15.6893,47800.0
2008-02-12 09:50:00,27.6,27.6,27.55,27.58,62400.0,15.6893,15.6893,15.6609,15.6779,62400.0
2008-02-12 09:55:00,27.58,27.61,27.56,27.61,41600.0,15.6779,15.695,15.6666,15.695,41600.0
2008-02-12 10:00:00,27.61,27.66,27.61,27.66,51600.0,15.695,15.7234,15.695,15.7234,51600.0
2008-02-12 10:05:00,27.65,27.67,27.64,27.65,27400.0,15.7177,15.7291,15.712,15.7177,27400.0
2008-02-12 10:10:00,27.65,27.7,27.65,27.7,53200.0,15.7177,15.7462,15.7177,15.7462,53200.0
2008-02-12 10:15:00,27.7,27.75,27.7,27.72,64600.0,15.7462,15.7746,15.7462,15.7575,64600.0
2008-02-12 10:20:00,27.73,27.78,27.71,27.78,73000.0,15.7632,15.7916,15.7518,15.7916,73000.0
2008-02-12 10:25:00,27.78,27.78,27.75,27.78,76800.0,15.7916,15.7916,15.7746,15.7916,76800.0
2008-02-12 10:30:00,27.78,27.8,27.77,27.8,82200.0,15.7916,15.803,15.7859,15.803,82200.0
2008-02-12 10:35:00,27.8,27.8,27.74,27.75,36600.0,15.803,15.803,15.7689,15.7746,36600.0
2008-02-12 10:40:00,27.75,27.76,27.72,27.73,29000.0,15.7746,15.7803,15.7575,15.7632,29000.0
2008-02-12 10:45:00,27.73,27.77,27.73,27.75,85800.0,15.7632,15.7859,15.7632,15.7746,85800.0
2008-02-12 10:50:00,27.75,27.75,27.71,27.72,49600.0,15.7746,15.7746,15.7518,15.7575,49600.0
2008-02-12 10:55:00,27.72,27.74,27.68,27.68,39200.0,15.7575,15.7689,15.7348,15.7348,39200.0
2008-02-12 11:00:00,27.68,27.68,27.66,27.68,21800.0,15.7348,15.7348,15.7234,15.7348,21800.0
2008-02-12 11:05:00,27.68,27.72,27.67,27.72,19600.0,15.7348,15.7575,15.7291,15.7575,19600.0
2008-02-12 11:10:00,27.73,27.75,27.72,27.75,34600.0,15.7632,15.7746,15.7575,15.7746,34600.0
2008-02-12 11:15:00,27.75,27.82,27.75,27.8,65800.0,15.7746,15.8144,15.7746,15.803,65800.0
2008-02-12 11:20:00,27.8,27.83,27.74,27.75,31600.0,15.803,15.8201,15.7689,15.7746,31600.0
2008-02-12 11:25:00,27.74,27.74,27.71,27.72,18400.0,15.7689,15.7689,15.7518,15.7575,18400.0
2008-02-12 11:30:00,27.73,27.73,27.68,27.7,14400.0,15.7632,15.7632,15.7348,15.7462,14400.0
2008-02-12 11:35:00,27.69,27.7,27.68,27.68,16400.0,15.7405,15.7462,15.7348,15.7348,16400.0
2008-02-12 11:40:00,27.68,27.7,27.68,27.68,14800.0,15.7348,15.7462,15.7348,15.7348,14800.0
2008-02-12 11:45:00,27.68,27.7,27.68,27.69,19600.0,15.7348,15.7462,15.7348,15.7405,19600.0
2008-02-12 11:50:00,27.69,27.7,27.67,27.67,20400.0,15.7405,15.7462,15.7291,15.7291,20400.0
2008-02-12 11:55:00,27.66,27.67,27.65,27.67,25400.0,15.7234,15.7291,15.7177,15.7291,25400.0
2008-02-12 12:00:00,27.66,27.68,27.66,27.67,35200.0,15.7234,15.7348,15.7234,15.7291,35200.0
2008-02-12 12:05:00,27.67,27.69,27.67,27.68,38400.0,15.7291,15.7405,15.7291,15.7348,38400.0
2008-02-12 12:10:00,27.68,27.73,27.68,27.7,33600.0,15.7348,15.7632,15.7348,15.7462,33600.0
2008-02-12 12:15:00,27.7,27.71,27.67,27.68,42000.0,15.7462,15.7518,15.7291,15.7348,42000.0
2008-02-12 12:20:00,27.68,27.68,27.65,27.66,47400.0,15.7348,15.7348,15.7177,15.7234,47400.0
2008-02-12 12:25:00,27.66,27.69,27.64,27.68,53000.0,15.7234,15.7405,15.712,15.7348,53000.0
2008-02-12 12:30:00,27.68,27.68,27.61,27.61,35800.0,15.7348,15.7348,15.695,15.695,35800.0
2008-02-12 12:35:00,27.61,27.61,27.59,27.6,27800.0,15.695,15.695,15.6836,15.6893,27800.0
2008-02-12 12:40:00,27.6,27.6,27.57,27.57,23800.0,15.6893,15.6893,15.6723,15.6723,23800.0
2008-02-12 12:45:00,27.57,27.59,27.56,27.58,41600.0,15.6723,15.6836,15.6666,15.6779,41600.0
2008-02-12 12:50:00,27.58,27.59,27.57,27.57,34200.0,15.6779,15.6836,15.6723,15.6723,34200.0
2008-02-12 12:55:00,27.57,27.59,27.56,27.58,60800.0,15.6723,15.6836,15.6666,15.6779,60800.0
2008-02-12 13:00:00,27.57,27.6,27.56,27.57,103400.0,15.6723,15.6893,15.6666,15.6723,103400.0
2008-02-12 13:05:00,27.57,27.58,27.56,27.58,25200.0,15.6723,15.6779,15.6666,15.6779,25200.0
2008-02-12 13:10:00,27.58,27.58,27.55,27.56,24400.0,15.6779,15.6779,15.6609,15.6666,24400.0
2008-02-12 13:15:00,27.56,27.58,27.55,27.57,26800.0,15.6666,15.6779,15.6609,15.6723,26800.0
2008-02-12 13:20:00,27.57,27.59,27.57,27.58,18400.0,15.6723,15.6836,15.6723,15.6779,18400.0
2008-02-12 13:25:00,27.57,27.6,27.57,27.6,17400.0,15.6723,15.6893,15.6723,15.6893,17400.0
2008-02-12 13:30:00,27.59,27.6,27.56,27.57,30000.0,15.6836,15.6893,15.6666,15.6723,30000.0
2008-02-12 13:35:00,27.56,27.57,27.54,27.54,50600.0,15.6666,15.6723,15.6552,15.6552,50600.0
2008-02-12 13:40:00,27.54,27.56,27.54,27.55,42800.0,15.6552,15.6666,15.6552,15.6609,42800.0
2008-02-12 13:45:00,27.55,27.58,27.55,27.58,28600.0,15.6609,15.6779,15.6609,15.6779,28600.0
2008-02-12 13:50:00,27.58,27.59,27.56,27.58,45200.0,15.6779,15.6836,15.6666,15.6779,45200.0
2008-02-12 13:55:00,27.57,27.61,27.57,27.59,23600.0,15.6723,15.695,15.6723,15.6836,23600.0
2008-02-12 14:00:00,27.59,27.6,27.58,27.59,16200.0,15.6836,15.6893,15.6779,15.6836,16200.0
2008-02-12 14:05:00,27.58,27.59,27.58,27.58,16200.0,15.6779,15.6836,15.6779,15.6779,16200.0
2008-02-12 14:10:00,27.58,27.6,27.58,27.59,16400.0,15.6779,15.6893,15.6779,15.6836,16400.0
2008-02-12 14:15:00,27.59,27.59,27.55,27.55,43800.0,15.6836,15.6836,15.6609,15.6609,43800.0
2008-02-12 14:20:00,27.55,27.56,27.54,27.54,21400.0,15.6609,15.6666,15.6552,15.6552,21400.0
2008-02-12 14:25:00,27.55,27.55,27.54,27.54,12800.0,15.6609,15.6609,15.6552,15.6552,12800.0
2008-02-12 14:30:00,27.54,27.54,27.5,27.54,43000.0,15.6552,15.6552,15.6325,15.6552,43000.0
2008-02-12 14:35:00,27.54,27.54,27.5,27.51,98400.0,15.6552,15.6552,15.6325,15.6381,98400.0
2008-02-12 14:40:00,27.51,27.53,27.5,27.52,59600.0,15.6381,15.6495,15.6325,15.6438,59600.0
2008-02-12 14:45:00,27.52,27.54,27.51,27.54,99600.0,15.6438,15.6552,15.6381,15.6552,99600.0
2008-02-12 14:50:00,27.54,27.57,27.51,27.57,54400.0,15.6552,15.6723,15.6381,15.6723,54400.0
2008-02-12 14:55:00,27.57,27.59,27.55,27.58,57200.0,15.6723,15.6836,15.6609,15.6779,57200.0
2008-02-12 15:00:00,27.58,27.6,27.56,27.56,44800.0,15.6779,15.6893,15.6666,15.6666,44800.0
2008-02-12 15:05:00,27.56,27.57,27.52,27.54,56400.0,15.6666,15.6723,15.6438,15.6552,56400.0
2008-02-12 15:10:00,27.54,27.55,27.5,27.52,39200.0,15.6552,15.6609,15.6325,15.6438,39200.0
2008-02-12 15:15:00,27.52,27.55,27.49,27.49,61600.0,15.6438,15.6609,15.6268,15.6268,61600.0
2008-02-12 15:20:00,27.49,27.51,27.43,27.47,89800.0,15.6268,15.6381,15.5927,15.6154,89800.0
2008-02-12 15:25:00,27.46,27.49,27.43,27.47,87400.0,15.6097,15.6268,15.5927,15.6154,87400.0
2008-02-12 15:30:00,27.46,27.47,27.43,27.45,92200.0,15.6097,15.6154,15.5927,15.604,92200.0
2008-02-12 15:35:00,27.45,27.48,27.42,27.46,123600.0,15.604,15.6211,15.587,15.6097,123600.0
2008-02-12 15:40:00,27.46,27.53,27.46,27.49,134400.0,15.6097,15.6495,15.6097,15.6268,134400.0
2008-02-12 15:45:00,27.49,27.59,27.47,27.58,86800.0,15.6268,15.6836,15.6154,15.6779,86800.0
2008-02-12 15:50:00,27.59,27.59,27.54,27.55,128400.0,15.6836,15.6836,15.6552,15.6609,128400.0
2008-02-12 15:55:00,27.55,27.59,27.54,27.57,189000.0,15.6609,15.6836,15.6552,15.6723,189000.0
2008-02-13 09:30:00,27.79,27.85,27.75,27.82,74200.0,15.7973,15.8314,15.7746,15.8144,74200.0
2008-02-13 09:35:00,27.81,27.81,27.75,27.78,39600.0,15.8087,15.8087,15.7746,15.7916,39600.0
2008-02-13 09:40:00,27.81,27.85,27.75,27.78,36400.0,15.8087,15.8314,15.7746,15.7916,36400.0
2008-02-13 09:45:00,27.79,27.81,27.77,27.81,36000.0,15.7973,15.8087,15.7859,15.8087,36000.0
2008-02-13 09:50:00,27.82,27.83,27.78,27.8,34600.0,15.8144,15.8201,15.7916,15.803,34600.0
2008-02-13 09:55:00,27.8,27.8,27.76,27.76,17000.0,15.803,15.803,15.7803,15.7803,17000.0
2008-02-13 10:00:00,27.76,27.79,27.75,27.75,32200.0,15.7803,15.7973,15.7746,15.7746,32200.0
2008-02-13 10:05:00,27.75,27.83,27.75,27.83,33600.0,15.7746,15.8201,15.7746,15.8201,33600.0
2008-02-13 10:10:00,27.84,27.87,27.8,27.85,24400.0,15.8257,15.8428,15.803,15.8314,24400.0
2008-02-13 10:15:00,27.85,27.86,27.75,27.78,34000.0,15.8314,15.8371,15.7746,15.7916,34000.0
2008-02-13 10:20:00,27.78,27.79,27.72,27.72,20800.0,15.7916,15.7973,15.7575,15.7575,20800.0
2008-02-13 10:25:00,27.72,27.76,27.7,27.75,26000.0,15.7575,15.7803,15.7462,15.7746,26000.0
2008-02-13 10:30:00,27.75,27.75,27.67,27.68,47200.0,15.7746,15.7746,15.7291,15.7348,47200.0
2008-02-13 10:35:00,27.67,27.71,27.63,27.71,34000.0,15.7291,15.7518,15.7064,15.7518,34000.0
2008-02-13 10:40:00,27.7,27.71,27.63,27.65,43000.0,15.7462,15.7518,15.7064,15.7177,43000.0
2008-02-13 10:45:00,27.65,27.67,27.61,27.61,40000.0,15.7177,15.7291,15.695,15.695,40000.0
2008-02-13 10:50:00,27.62,27.66,27.59,27.59,36400.0,15.7007,15.7234,15.6836,15.6836,36400.0
2008-02-13 10:55:00,27.6,27.61,27.58,27.59,39800.0,15.6893,15.695,15.6779,15.6836,39800.0
2008-02-13 11:00:00,27.58,27.63,27.58,27.63,23400.0,15.6779,15.7064,15.6779,15.7064,23400.0
2008-02-13 11:05:00,27.63,27.66,27.62,27.65,43400.0,15.7064,15.7234,15.7007,15.7177,43400.0
2008-02-13 11:10:00,27.66,27.68,27.66,27.67,30200.0,15.7234,15.7348,15.7234,15.7291,30200.0
2008-02-13 11:15:00,27.67,27.7,27.67,27.69,22400.0,15.7291,15.7462,15.7291,15.7405,22400.0
2008-02-13 11:20:00,27.68,27.7,27.68,27.7,32400.0,15.7348,15.7462,15.7348,15.7462,32400.0
2008-02-13 11:25:00,27.7,27.76,27.7,27.75,37400.0,15.7462,15.7803,15.7462,15.7746,37400.0
2008-02-13 11:30:00,27.75,27.76,27.73,27.73,18200.0,15.7746,15.7803,15.7632,15.7632,18200.0
2008-02-13 11:35:00,27.73,27.75,27.72,27.75,15800.0,15.7632,15.7746,15.7575,15.7746,15800.0
2008-02-13 11:40:00,27.75,27.78,27.74,27.77,30000.0,15.7746,15.7916,15.7689,15.7859,30000.0
2008-02-13 11:45:00,27.77,27.8,27.75,27.79,49000.0,15.7859,15.803,15.7746,15.7973,49000.0
2008-02-13 11:50:00,27.79,27.79,27.72,27.73,50400.0,15.7973,15.7973,15.7575,15.7632,50400.0
2008-02-13 11:55:00,27.72,27.76,27.72,27.75,37800.0,15.7575,15.7803,15.7575,15.7746,37800.0
2008-02-13 12:00:00,27.75,27.77,27.75,27.77,48400.0,15.7746,15.7859,15.7746,15.7859,48400.0
2008-02-13 12:05:00,27.76,27.78,27.75,27.77,22000.0,15.7803,15.7916,15.7746,15.7859,22000.0
2008-02-13 12:10:00,27.78,27.79,27.75,27.76,23400.0,15.7916,15.7973,15.7746,15.7803,23400.0
2008-02-13 12:15:00,27.77,27.78,27.75,27.76,21000.0,15.7859,15.7916,15.7746,15.7803,21000.0
2008-02-13 12:20:00,27.75,27.76,27.75,27.75,29800.0,15.7746,15.7803,15.7746,15.7746,29800.0
2008-02-13 12:25:00,27.75,27.75,27.73,27.73,23800.0,15.7746,15.7746,15.7632,15.7632,23800.0
2008-02-13 12:30:00,27.73,27.74,27.73,27.73,24200.0,15.7632,15.7689,15.7632,15.7632,24200.0
2008-02-13 12:35:00,27.73,27.75,27.73,27.74,19000.0,15.7632,15.7746,15.7632,15.7689,19000.0
2008-02-13 12:40:00,27.74,27.75,27.74,27.75,15600.0,15.7689,15.7746,15.7689,15.7746,15600.0
2008-02-13 12:45:00,27.75,27.75,27.74,27.75,14200.0,15.7746,15.7746,15.7689,15.7746,14200.0
2008-02-13 12:50:00,27.75,27.77,27.74,27.77,16800.0,15.7746,15.7859,15.7689,15.7859,16800.0
2008-02-13 12:55:00,27.77,27.77,27.74,27.75,24200.0,15.7859,15.7859,15.7689,15.7746,24200.0
2008-02-13 13:00:00,27.75,27.79,27.75,27.79,35000.0,15.7746,15.7973,15.7746,15.7973,35000.0
2008-02-13 13:05:00,27.79,27.8,27.78,27.79,28800.0,15.7973,15.803,15.7916,15.7973,28800.0
2008-02-13 13:10:00,27.79,27.8,27.77,27.79,37800.0,15.7973,15.803,15.7859,15.7973,37800.0
2008-02-13 13:15:00,27.79,27.84,27.79,27.83,28200.0,15.7973,15.8257,15.7973,15.8201,28200.0
2008-02-13 13:20:00,27.83,27.86,27.82,27.82,60600.0,15.8201,15.8371,15.8144,15.8144,60600.0
2008-02-13 13:25:00,27.81,27.82,27.81,27.82,16800.0,15.8087,15.8144,15.8087,15.8144,16800.0
2008-02-13 13:30:00,27.81,27.81,27.79,27.8,23600.0,15.8087,15.8087,15.7973,15.803,23600.0
2008-02-13 13:35:00,27.8,27.8,27.79,27.8,17800.0,15.803,15.803,15.7973,15.803,17800.0
2008-02-13 13:40:00,27.8,27.8,27.77,27.78,29200.0,15.803,15.803,15.7859,15.7916,29200.0
2008-02-13 13:45:00,27.78,27.78,27.74,27.74,78200.0,15.7916,15.7916,15.7689,15.7689,78200.0
2008-02-13 13:50:00,27.74,27.74,27.72,27.73,21800.0,15.7689,15.7689,15.7575,15.7632,21800.0
2008-02-13 13:55:00,27.73,27.74,27.72,27.73,40800.0,15.7632,15.7689,15.7575,15.7632,40800.0
2008-02-13 14:00:00,27.73,27.74,27.72,27.74,33600.0,15.7632,15.7689,15.7575,15.7689,33600.0
2008-02-13 14:05:00,27.74,27.75,27.71,27.71,34800.0,15.7689,15.7746,15.7518,15.7518,34800.0
2008-02-13 14:10:00,27.71,27.74,27.7,27.73,57200.0,15.7518,15.7689,15.7462,15.7632,57200.0
2008-02-13 14:15:00,27.74,27.75,27.73,27.75,37800.0,15.7689,15.7746,15.7632,15.7746,37800.0
2008-02-13 14:20:00,27.75,27.78,27.72,27.74,135800.0,15.7746,15.7916,15.7575,15.7689,135800.0
2008-02-13 14:25:00,27.74,27.74,27.72,27.74,56200.0,15.7689,15.7689,15.7575,15.7689,56200.0
2008-02-13 14:30:00,27.74,27.76,27.73,27.76,102200.0,15.7689,15.7803,15.7632,15.7803,102200.0
2008-02-13 14:35:00,27.76,27.77,27.75,27.75,62800.0,15.7803,15.7859,15.7746,15.7746,62800.0
2008-02-13 14:40:00,27.76,27.76,27.74,27.75,79400.0,15.7803,15.7803,15.7689,15.7746,79400.0
2008-02-13 14:45:00,27.75,27.77,27.75,27.75,118400.0,15.7746,15.7859,15.7746,15.7746,118400.0
2008-02-13 14:50:00,27.75,27.77,27.74,27.77,40800.0,15.7746,15.7859,15.7689,15.7859,40800.0
2008-02-13 14:55:00,27.77,27.79,27.75,27.78,107800.0,15.7859,15.7973,15.7746,15.7916,107800.0
2008-02-13 15:00:00,27.78,27.79,27.76,27.76,119600.0,15.7916,15.7973,15.7803,15.7803,119600.0
2008-02-13 15:05:00,27.76,27.77,27.74,27.76,39400.0,15.7803,15.7859,15.7689,15.7803,39400.0
2008-02-13 15:10:00,27.75,27.78,27.75,27.75,67200.0,15.7746,15.7916,15.7746,15.7746,67200.0
2008-02-13 15:15:00,27.75,27.76,27.75,27.75,57400.0,15.7746,15.7803,15.7746,15.7746,57400.0
2008-02-13 15:20:00,27.75,27.78,27.75,27.78,123800.0,15.7746,15.7916,15.7746,15.7916,123800.0
2008-02-13 15:25:00,27.77,27.79,27.76,27.77,71600.0,15.7859,15.7973,15.7803,15.7859,71600.0
2008-02-13 15:30:00,27.78,27.8,27.77,27.79,56400.0,15.7916,15.803,15.7859,15.7973,56400.0
2008-02-13 15:35:00,27.8,27.81,27.78,27.8,96400.0,15.803,15.8087,15.7916,15.803,96400.0
2008-02-13 15:40:00,27.81,27.81,27.8,27.8,79800.0,15.8087,15.8087,15.803,15.803,79800.0
2008-02-13 15:45:00,27.8,27.81,27.8,27.8,109800.0,15.803,15.8087,15.803,15.803,109800.0
2008-02-13 15:50:00,27.8,27.8,27.75,27.75,178400.0,15.803,15.803,15.7746,15.7746,178400.0
2008-02-13 15:55:00,27.75,27.79,27.74,27.74,163200.0,15.7746,15.7973,15.7689,15.7689,163200.0
2008-02-14 09:30:00,27.82,27.85,27.75,27.85,68200.0,15.8144,15.8314,15.7746,15.8314,68200.0
2008-02-14 09:35:00,27.85,27.86,27.81,27.81,49600.0,15.8314,15.8371,15.8087,15.8087,49600.0
2008-02-14 09:40:00,27.81,27.83,27.74,27.74,40800.0,15.8087,15.8201,15.7689,15.7689,40800.0
2008-02-14 09:45:00,27.74,27.79,27.74,27.75,34000.0,15.7689,15.7973,15.7689,15.7746,34000.0
2008-02-14 09:50:00,27.75,27.8,27.74,27.8,18400.0,15.7746,15.803,15.7689,15.803,18400.0
2008-02-14 09:55:00,27.8,27.8,27.72,27.72,88000.0,15.803,15.803,15.7575,15.7575,88000.0
2008-02-14 10:00:00,27.72,27.78,27.68,27.71,136400.0,15.7575,15.7916,15.7348,15.7518,136400.0
2008-02-14 10:05:00,27.72,27.72,27.6,27.61,95600.0,15.7575,15.7575,15.6893,15.695,95600.0
2008-02-14 10:10:00,27.6,27.61,27.55,27.61,59000.0,15.6893,15.695,15.6609,15.695,59000.0
2008-02-14 10:15:00,27.61,27.67,27.61,27.66,36400.0,15.695,15.7291,15.695,15.7234,36400.0
2008-02-14 10:20:00,27.66,27.68,27.61,27.64,90000.0,15.7234,15.7348,15.695,15.712,90000.0
2008-02-14 10:25:00,27.64,27.68,27.63,27.65,56600.0,15.712,15.7348,15.7064,15.7177,56600.0
2008-02-14 10:30:00,27.65,27.67,27.63,27.65,51200.0,15.7177,15.7291,15.7064,15.7177,51200.0
2008-02-14 10:35:00,27.65,27.68,27.64,27.67,43800.0,15.7177,15.7348,15.712,15.7291,43800.0
2008-02-14 10:40:00,27.67,27.68,27.66,27.66,54600.0,15.7291,15.7348,15.7234,15.7234,54600.0
2008-02-14 10:45:00,27.66,27.7,27.65,27.68,46800.0,15.7234,15.7462,15.7177,15.7348,46800.0
2008-02-14 10:50:00,27.67,27.7,27.61,27.65,34000.0,15.7291,15.7462,15.695,15.7177,34000.0
2008-02-14 10:55:00,27.64,27.66,27.62,27.62,24200.0,15.712,15.7234,15.7007,15.7007,24200.0
2008-02-14 11:00:00,27.64,27.64,27.6,27.61,43400.0,15.712,15.712,15.6893,15.695,43400.0
2008-02-14 11:05:00,27.61,27.64,27.57,27.57,74000.0,15.695,15.712,15.6723,15.6723,74000.0
2008-02-14 11:10:00,27.55,27.57,27.51,27.51,70400.0,15.6609,15.6723,15.6381,15.6381,70400.0
2008-02-14 11:15:00,27.52,27.53,27.45,27.48,236600.0,15.6438,15.6495,15.604,15.6211,236600.0
2008-02-14 11:20:00,27.47,27.5,27.45,27.45,75000.0,15.6154,15.6325,15.604,15.604,75000.0
2008-02-14 11:25:00,27.45,27.54,27.45,27.52,70600.0,15.604,15.6552,15.604,15.6438,70600.0
2008-02-14 11:30:00,27.53,27.53,27.46,27.49,46200.0,15.6495,15.6495,15.6097,15.6268,46200.0
2008-02-14 11:35:00,27.5,27.53,27.49,27.51,26600.0,15.6325,15.6495,15.6268,15.6381,26600.0
2008-02-14 11:40:00,27.5,27.52,27.46,27.46,58200.0,15.6325,15.6438,15.6097,15.6097,58200.0
2008-02-14 11:45:00,27.46,27.5,27.45,27.46,50000.0,15.6097,15.6325,15.604,15.6097,50000.0
2008-02-14 11:50:00,27.47,27.52,27.47,27.48,42200.0,15.6154,15.6438,15.6154,15.6211,42200.0
2008-02-14 11:55:00,27.5,27.5,27.48,27.48,76600.0,15.6325,15.6325,15.6211,15.6211,76600.0
2008-02-14 12:00:00,27.48,27.48,27.42,27.45,90000.0,15.6211,15.6211,15.587,15.604,90000.0
2008-02-14 12:05:00,27.45,27.51,27.44,27.5,68400.0,15.604,15.6381,15.5984,15.6325,68400.0
2008-02-14 12:10:00,27.5,27.5,27.49,27.49,55000.0,15.6325,15.6325,15.6268,15.6268,55000.0
2008-02-14 12:15:00,27.5,27.5,27.49,27.5,51000.0,15.6325,15.6325,15.6268,15.6325,51000.0
2008-02-14 12:20:00,27.5,27.5,27.48,27.49,57200.0,15.6325,15.6325,15.6211,15.6268,57200.0
2008-02-14 12:25:00,27.5,27.52,27.49,27.5,72600.0,15.6325,15.6438,15.6268,15.6325,72600.0
2008-02-14 12:30:00,27.49,27.5,27.46,27.47,67600.0,15.6268,15.6325,15.6097,15.6154,67600.0
2008-02-14 12:35:00,27.48,27.55,27.48,27.55,51200.0,15.6211,15.6609,15.6211,15.6609,51200.0
2008-02-14 12:40:00,27.55,27.57,27.54,27.57,30800.0,15.6609,15.6723,15.6552,15.6723,30800.0
2008-02-14 12:45:00,27.56,27.59,27.56,27.59,24800.0,15.6666,15.6836,15.6666,15.6836,24800.0
2008-02-14 12:50:00,27.59,27.6,27.58,27.58,47200.0,15.6836,15.6893,15.6779,15.6779,47200.0
2008-02-14 12:55:00,27.58,27.59,27.52,27.52,49000.0,15.6779,15.6836,15.6438,15.6438,49000.0
2008-02-14 13:00:00,27.52,27.53,27.5,27.53,24200.0,15.6438,15.6495,15.6325,15.6495,24200.0
2008-02-14 13:05:00,27.53,27.53,27.49,27.5,41800.0,15.6495,15.6495,15.6268,15.6325,41800.0
2008-02-14 13:10:00,27.5,27.52,27.48,27.48,46400.0,15.6325,15.6438,15.6211,15.6211,46400.0
2008-02-14 13:15:00,27.49,27.51,27.48,27.5,43200.0,15.6268,15.6381,15.6211,15.6325,43200.0
2008-02-14 13:20:00,27.5,27.52,27.5,27.51,26000.0,15.6325,15.6438,15.6325,15.6381,26000.0
2008-02-14 13:25:00,27.51,27.52,27.49,27.5,41200.0,15.6381,15.6438,15.6268,15.6325,41200.0
2008-02-14 13:30:00,27.5,27.5,27.49,27.5,54400.0,15.6325,15.6325,15.6268,15.6325,54400.0
2008-02-14 13:35:00,27.5,27.5,27.49,27.5,23200.0,15.6325,15.6325,15.6268,15.6325,23200.0
2008-02-14 13:40:00,27.5,27.5,27.48,27.49,29800.0,15.6325,15.6325,15.6211,15.6268,29800.0
2008-02-14 13:45:00,27.49,27.5,27.46,27.49,31000.0,15.6268,15.6325,15.6097,15.6268,31000.0
2008-02-14 13:50:00,27.49,27.49,27.43,27.43,87800.0,15.6268,15.6268,15.5927,15.5927,87800.0
2008-02-14 13:55:00,27.43,27.49,27.43,27.47,26800.0,15.5927,15.6268,15.5927,15.6154,26800.0
2008-02-14 14:00:00,27.47,27.49,27.45,27.49,41400.0,15.6154,15.6268,15.604,15.6268,41400.0
2008-02-14 14:05:00,27.49,27.52,27.48,27.5,52200.0,15.6268,15.6438,15.6211,15.6325,52200.0
2008-02-14 14:10:00,27.5,27.51,27.49,27.49,38200.0,15.6325,15.6381,15.6268,15.6268,38200.0
2008-02-14 14:15:00,27.49,27.5,27.48,27.5,34400.0,15.6268,15.6325,15.6211,15.6325,34400.0
2008-02-14 14:20:00,27.5,27.53,27.48,27.5,72600.0,15.6325,15.6495,15.6211,15.6325,72600.0
2008-02-14 14:25:00,27.5,27.5,27.45,27.47,60800.0,15.6325,15.6325,15.604,15.6154,60800.0
2008-02-14 14:30:00,27.48,27.48,27.45,27.47,49000.0,15.6211,15.6211,15.604,15.6154,49000.0
2008-02-14 14:35:00,27.47,27.5,27.44,27.49,73000.0,15.6154,15.6325,15.5984,15.6268,73000.0
2008-02-14 14:40:00,27.48,27.49,27.46,27.48,74400.0,15.6211,15.6268,15.6097,15.6211,74400.0
2008-02-14 14:45:00,27.48,27.48,27.39,27.41,93600.0,15.6211,15.6211,15.5699,15.5813,93600.0
2008-02-14 14:50:00,27.41,27.47,27.41,27.42,58000.0,15.5813,15.6154,15.5813,15.587,58000.0
2008-02-14 14:55:00,27.41,27.49,27.41,27.49,39000.0,15.5813,15.6268,15.5813,15.6268,39000.0
2008-02-14 15:00:00,27.49,27.5,27.47,27.47,35000.0,15.6268,15.6325,15.6154,15.6154,35000.0
2008-02-14 15:05:00,27.46,27.5,27.44,27.5,47000.0,15.6097,15.6325,15.5984,15.6325,47000.0
2008-02-14 15:10:00,27.5,27.55,27.5,27.55,44800.0,15.6325,15.6609,15.6325,15.6609,44800.0
2008-02-14 15:15:00,27.55,27.59,27.54,27.57,55800.0,15.6609,15.6836,15.6552,15.6723,55800.0
2008-02-14 15:20:00,27.58,27.58,27.53,27.53,93400.0,15.6779,15.6779,15.6495,15.6495,93400.0
2008-02-14 15:25:00,27.53,27.56,27.52,27.55,58800.0,15.6495,15.6666,15.6438,15.6609,58800.0
2008-02-14 15:30:00,27.54,27.56,27.5,27.5,87600.0,15.6552,15.6666,15.6325,15.6325,87600.0
2008-02-14 15:35:00,27.5,27.5,27.47,27.5,77800.0,15.6325,15.6325,15.6154,15.6325,77800.0
2008-02-14 15:40:00,27.5,27.5,27.46,27.46,95200.0,15.6325,15.6325,15.6097,15.6097,95200.0
2008-02-14 15:45:00,27.47,27.47,27.4,27.43,219600.0,15.6154,15.6154,15.5756,15.5927,219600.0
2008-02-14 15:50:00,27.43,27.47,27.4,27.43,275600.0,15.5927,15.6154,15.5756,15.5927,275600.0
2008-02-14 15:55:00,27.42,27.44,27.39,27.41,241600.0,15.587,15.5984,15.5699,15.5813,241600.0
2008-02-15 09:30:00,27.4,27.52,27.25,27.5,508200.0,15.5756,15.6438,15.4904,15.6325,508200.0
2008-02-15 09:35:00,27.5,27.55,27.47,27.52,301200.0,15.6325,15.6609,15.6154,15.6438,301200.0
2008-02-15 09:40:00,27.52,27.57,27.52,27.55,107400.0,15.6438,15.6723,15.6438,15.6609,107400.0
2008-02-15 09:45:00,27.57,27.6,27.53,27.6,57000.0,15.6723,15.6893,15.6495,15.6893,57000.0
2008-02-15 09:50:00,27.59,27.64,27.59,27.61,196800.0,15.6836,15.712,15.6836,15.695,196800.0
2008-02-15 09:55:00,27.61,27.69,27.59,27.68,130800.0,15.695,15.7405,15.6836,15.7348,130800.0
2008-02-15 10:00:00,27.68,27.77,27.68,27.76,161000.0,15.7348,15.7859,15.7348,15.7803,161000.0
2008-02-15 10:05:00,27.75,27.79,27.74,27.78,90400.0,15.7746,15.7973,15.7689,15.7916,90400.0
2008-02-15 10:10:00,27.77,27.9,27.76,27.89,102600.0,15.7859,15.8598,15.7803,15.8542,102600.0
2008-02-15 10:15:00,27.88,27.9,27.86,27.87,65000.0,15.8485,15.8598,15.8371,15.8428,65000.0
2008-02-15 10:20:00,27.86,27.91,27.86,27.9,41400.0,15.8371,15.8655,15.8371,15.8598,41400.0
2008-02-15 10:25:00,27.9,27.97,27.86,27.92,89400.0,15.8598,15.8996,15.8371,15.8712,89400.0
2008-02-15 10:30:00,27.91,27.97,27.85,27.85,56600.0,15.8655,15.8996,15.8314,15.8314,56600.0
2008-02-15 10:35:00,27.85,27.86,27.81,27.81,42400.0,15.8314,15.8371,15.8087,15.8087,42400.0
2008-02-15 10:40:00,27.81,27.82,27.78,27.81,31400.0,15.8087,15.8144,15.7916,15.8087,31400.0
2008-02-15 10:45:00,27.81,27.83,27.78,27.82,29000.0,15.8087,15.8201,15.7916,15.8144,29000.0
2008-02-15 10:50:00,27.82,27.83,27.8,27.83,51400.0,15.8144,15.8201,15.803,15.8201,51400.0
2008-02-15 10:55:00,27.82,27.93,27.82,27.9,103200.0,15.8144,15.8769,15.8144,15.8598,103200.0
2008-02-15 11:00:00,27.9,27.91,27.89,27.91,47000.0,15.8598,15.8655,15.8542,15.8655,47000.0
2008-02-15 11:05:00,27.9,27.93,27.9,27.93,59000.0,15.8598,15.8769,15.8598,15.8769,59000.0
2008-02-15 11:10:00,27.93,27.95,27.92,27.94,32400.0,15.8769,15.8883,15.8712,15.8826,32400.0
2008-02-15 11:15:00,27.95,27.95,27.89,27.92,43000.0,15.8883,15.8883,15.8542,15.8712,43000.0
2008-02-15 11:20:00,27.91,27.97,27.91,27.97,54400.0,15.8655,15.8996,15.8655,15.8996,54400.0
2008-02-15 11:25:00,27.96,28.0,27.96,27.99,55200.0,15.894,15.9167,15.894,15.911,55200.0
2008-02-15 11:30:00,27.99,28.0,27.93,27.93,35800.0,15.911,15.9167,15.8769,15.8769,35800.0
2008-02-15 11:35:00,27.94,27.98,27.93,27.97,57400.0,15.8826,15.9053,15.8769,15.8996,57400.0
2008-02-15 11:40:00,27.97,28.0,27.96,28.0,30600.0,15.8996,15.9167,15.894,15.9167,30600.0
2008-02-15 11:45:00,28.0,28.0,27.99,27.99,62200.0,15.9167,15.9167,15.911,15.911,62200.0
2008-02-15 11:50:00,28.0,28.03,27.99,28.03,147600.0,15.9167,15.9337,15.911,15.9337,147600.0
2008-02-15 11:55:00,28.03,28.08,28.03,28.07,56600.0,15.9337,15.9622,15.9337,15.9565,56600.0
2008-02-15 12:00:00,28.07,28.11,28.06,28.1,67600.0,15.9565,15.9792,15.9508,15.9735,67600.0
2008-02-15 12:05:00,28.1,28.13,28.08,28.12,66000.0,15.9735,15.9906,15.9622,15.9849,66000.0
2008-02-15 12:10:00,28.12,28.14,28.11,28.13,33200.0,15.9849,15.9963,15.9792,15.9906,33200.0
2008-02-15 12:15:00,28.13,28.14,28.1,28.11,37400.0,15.9906,15.9963,15.9735,15.9792,37400.0
2008-02-15 12:20:00,28.11,28.13,28.08,28.08,47400.0,15.9792,15.9906,15.9622,15.9622,47400.0
2008-02-15 12:25:00,28.08,28.08,28.05,28.05,23400.0,15.9622,15.9622,15.9451,15.9451,23400.0
2008-02-15 12:30:00,28.05,28.05,28.0,28.03,41800.0,15.9451,15.9451,15.9167,15.9337,41800.0
2008-02-15 12:35:00,28.03,28.04,28.0,28.01,39600.0,15.9337,15.9394,15.9167,15.9224,39600.0
2008-02-15 12:40:00,28.02,28.02,28.0,28.0,10800.0,15.9281,15.9281,15.9167,15.9167,10800.0
2008-02-15 12:45:00,28.01,28.04,28.0,28.04,18000.0,15.9224,15.9394,15.9167,15.9394,18000.0
2008-02-15 12:50:00,28.05,28.08,28.04,28.08,20600.0,15.9451,15.9622,15.9394,15.9622,20600.0
2008-02-15 12:55:00,28.08,28.09,28.06,28.08,28200.0,15.9622,15.9679,15.9508,15.9622,28200.0
2008-02-15 13:00:00,28.09,28.09,28.06,28.06,17400.0,15.9679,15.9679,15.9508,15.9508,17400.0
2008-02-15 13:05:00,28.07,28.07,28.04,28.06,28200.0,15.9565,15.9565,15.9394,15.9508,28200.0
2008-02-15 13:10:00,28.06,28.11,28.05,28.1,16800.0,15.9508,15.9792,15.9451,15.9735,16800.0
2008-02-15 13:15:00,28.1,28.1,28.08,28.09,14000.0,15.9735,15.9735,15.9622,15.9679,14000.0
2008-02-15 13:20:00,28.08,28.1,28.08,28.1,14400.0,15.9622,15.9735,15.9622,15.9735,14400.0
2008-02-15 13:25:00,28.09,28.1,28.08,28.1,20800.0,15.9679,15.9735,15.9622,15.9735,20800.0
2008-02-15 13:30:00,28.09,28.13,28.09,28.13,41600.0,15.9679,15.9906,15.9679,15.9906,41600.0
2008-02-15 13:35:00,28.13,28.14,28.11,28.11,16800.0,15.9906,15.9963,15.9792,15.9792,16800.0
2008-02-15 13:40:00,28.11,28.14,28.11,28.14,26200.0,15.9792,15.9963,15.9792,15.9963,26200.0
2008-02-15 13:45:00,28.14,28.17,28.14,28.17,60400.0,15.9963,16.0133,15.9963,16.0133,60400.0
2008-02-15 13:50:00,28.17,28.21,28.17,28.2,89800.0,16.0133,16.0361,16.0133,16.0304,89800.0
2008-02-15 13:55:00,28.2,28.21,28.2,28.2,29000.0,16.0304,16.0361,16.0304,16.0304,29000.0
2008-02-15 14:00:00,28.2,28.22,28.18,28.2,122400.0,16.0304,16.0418,16.019,16.0304,122400.0
2008-02-15 14:05:00,28.2,28.2,28.17,28.18,63000.0,16.0304,16.0304,16.0133,16.019,63000.0
2008-02-15 14:10:00,28.18,28.2,28.18,28.2,75000.0,16.019,16.0304,16.019,16.0304,75000.0
2008-02-15 14:15:00,28.19,28.21,28.17,28.2,99000.0,16.0247,16.0361,16.0133,16.0304,99000.0
2008-02-15 14:20:00,28.2,28.22,28.17,28.17,52400.0,16.0304,16.0418,16.0133,16.0133,52400.0
2008-02-15 14:25:00,28.17,28.2,28.17,28.18,74200.0,16.0133,16.0304,16.0133,16.019,74200.0
2008-02-15 14:30:00,28.18,28.21,28.18,28.2,53200.0,16.019,16.0361,16.019,16.0304,53200.0
2008-02-15 14:35:00,28.2,28.21,28.2,28.21,47600.0,16.0304,16.0361,16.0304,16.0361,47600.0
2008-02-15 14:40:00,28.21,28.22,28.2,28.21,43200.0,16.0361,16.0418,16.0304,16.0361,43200.0
2008-02-15 14:45:00,28.22,28.22,28.16,28.16,56200.0,16.0418,16.0418,16.0076,16.0076,56200.0
2008-02-15 14:50:00,28.17,28.21,28.15,28.17,69200.0,16.0133,16.0361,16.002,16.0133,69200.0
2008-02-15 14:55:00,28.17,28.17,28.12,28.14,50200.0,16.0133,16.0133,15.9849,15.9963,50200.0
2008-02-15 15:00:00,28.14,28.16,28.13,28.14,32400.0,15.9963,16.0076,15.9906,15.9963,32400.0
2008-02-15 15:05:00,28.14,28.21,28.14,28.21,73400.0,15.9963,16.0361,15.9963,16.0361,73400.0
2008-02-15 15:10:00,28.21,28.21,28.17,28.17,40000.0,16.0361,16.0361,16.0133,16.0133,40000.0
2008-02-15 15:15:00,28.17,28.18,28.16,28.16,24800.0,16.0133,16.019,16.0076,16.0076,24800.0
2008-02-15 15:20:00,28.17,28.17,28.15,28.16,20800.0,16.0133,16.0133,16.002,16.0076,20800.0
2008-02-15 15:25:00,28.15,28.16,28.14,28.15,24400.0,16.002,16.0076,15.9963,16.002,24400.0
2008-02-15 15:30:00,28.15,28.16,28.14,28.15,50200.0,16.002,16.0076,15.9963,16.002,50200.0
2008-02-15 15:35:00,28.15,28.18,28.15,28.18,66800.0,16.002,16.019,16.002,16.019,66800.0
2008-02-15 15:40:00,28.17,28.18,28.17,28.17,45200.0,16.0133,16.019,16.0133,16.0133,45200.0
2008-02-15 15:45:00,28.18,28.24,28.17,28.21,86600.0,16.019,16.0531,16.0133,16.0361,86600.0
2008-02-15 15:50:00,28.21,28.21,28.17,28.17,69400.0,16.0361,16.0361,16.0133,16.0133,69400.0
2008-02-15 15:55:00,28.18,28.19,28.15,28.18,232800.0,16.019,16.0247,16.002,16.019,232800.0
2008-02-19 09:30:00,28.57,28.57,28.45,28.47,306800.0,16.2407,16.2407,16.1725,16.1839,306800.0
2008-02-19 09:35:00,28.47,28.47,28.33,28.43,106200.0,16.1839,16.1839,16.1043,16.1611,106200.0
2008-02-19 09:40:00,28.42,28.49,28.4,28.4,103000.0,16.1554,16.1952,16.1441,16.1441,103000.0
2008-02-19 09:45:00,28.42,28.43,28.35,28.39,76400.0,16.1554,16.1611,16.1157,16.1384,76400.0
2008-02-19 09:50:00,28.39,28.4,28.3,28.32,99600.0,16.1384,16.1441,16.0872,16.0986,99600.0
2008-02-19 09:55:00,28.33,28.35,28.25,28.25,120600.0,16.1043,16.1157,16.0588,16.0588,120600.0
2008-02-19 10:00:00,28.25,28.25,28.18,28.2,157000.0,16.0588,16.0588,16.019,16.0304,157000.0
2008-02-19 10:05:00,28.2,28.21,28.18,28.21,75400.0,16.0304,16.0361,16.019,16.0361,75400.0
2008-02-19 10:10:00,28.21,28.22,28.16,28.18,95200.0,16.0361,16.0418,16.0076,16.019,95200.0
2008-02-19 10:15:00,28.18,28.28,28.18,28.25,107400.0,16.019,16.0759,16.019,16.0588,107400.0
2008-02-19 10:20:00,28.25,28.32,28.23,28.32,56600.0,16.0588,16.0986,16.0474,16.0986,56600.0
2008-02-19 10:25:00,28.31,28.32,28.25,28.28,62600.0,16.0929,16.0986,16.0588,16.0759,62600.0
2008-02-19 10:30:00,28.27,28.28,28.18,28.2,103200.0,16.0702,16.0759,16.019,16.0304,103200.0
2008-02-19 10:35:00,28.2,28.2,28.16,28.18,46600.0,16.0304,16.0304,16.0076,16.019,46600.0
2008-02-19 10:40:00,28.19,28.22,28.17,28.2,84200.0,16.0247,16.0418,16.0133,16.0304,84200.0
2008-02-19 10:45:00,28.21,28.21,28.17,28.2,66400.0,16.0361,16.0361,16.0133,16.0304,66400.0
2008-02-19 10:50:00,28.2,28.21,28.17,28.18,32200.0,16.0304,16.0361,16.0133,16.019,32200.0
2008-02-19 10:55:00,28.18,28.18,28.14,28.15,55600.0,16.019,16.019,15.9963,16.002,55600.0
2008-02-19 11:00:00,28.15,28.15,28.07,28.09,86200.0,16.002,16.002,15.9565,15.9679,86200.0
2008-02-19 11:05:00,28.09,28.1,28.06,28.08,92000.0,15.9679,15.9735,15.9508,15.9622,92000.0
2008-02-19 11:10:00,28.08,28.21,28.07,28.2,76200.0,15.9622,16.0361,15.9565,16.0304,76200.0
2008-02-19 11:15:00,28.2,28.21,28.18,28.2,18000.0,16.0304,16.0361,16.019,16.0304,18000.0
2008-02-19 11:20:00,28.2,28.21,28.19,28.21,19400.0,16.0304,16.0361,16.0247,16.0361,19400.0
2008-02-19 11:25:00,28.21,28.25,28.2,28.22,70200.0,16.0361,16.0588,16.0304,16.0418,70200.0
2008-02-19 11:30:00,28.23,28.3,28.22,28.29,41600.0,16.0474,16.0872,16.0418,16.0815,41600.0
2008-02-19 11:35:00,28.29,28.35,28.29,28.33,39400.0,16.0815,16.1157,16.0815,16.1043,39400.0
2008-02-19 11:40:00,28.33,28.35,28.32,28.33,32600.0,16.1043,16.1157,16.0986,16.1043,32600.0
2008-02-19 11:45:00,28.34,28.34,28.32,28.32,44400.0,16.11,16.11,16.0986,16.0986,44400.0
2008-02-19 11:50:00,28.32,28.35,28.3,28.34,25200.0,16.0986,16.1157,16.0872,16.11,25200.0
2008-02-19 11:55:00,28.34,28.42,28.34,28.41,117000.0,16.11,16.1554,16.11,16.1498,117000.0
2008-02-19 12:00:00,28.41,28.45,28.37,28.43,84600.0,16.1498,16.1725,16.127,16.1611,84600.0
2008-02-19 12:05:00,28.43,28.48,28.43,28.46,110600.0,16.1611,16.1895,16.1611,16.1782,110600.0
2008-02-19 12:10:00,28.46,28.5,28.42,28.42,107400.0,16.1782,16.2009,16.1554,16.1554,107400.0
2008-02-19 12:15:00,28.42,28.42,28.39,28.4,47600.0,16.1554,16.1554,16.1384,16.1441,47600.0
2008-02-19 12:20:00,28.4,28.41,28.35,28.35,34000.0,16.1441,16.1498,16.1157,16.1157,34000.0
2008-02-19 12:25:00,28.35,28.35,28.3,28.3,56800.0,16.1157,16.1157,16.0872,16.0872,56800.0
2008-02-19 12:30:00,28.3,28.31,28.29,28.31,33400.0,16.0872,16.0929,16.0815,16.0929,33400.0
2008-02-19 12:35:00,28.3,28.31,28.29,28.3,27000.0,16.0872,16.0929,16.0815,16.0872,27000.0
2008-02-19 12:40:00,28.31,28.33,28.3,28.32,18800.0,16.0929,16.1043,16.0872,16.0986,18800.0
2008-02-19 12:45:00,28.32,28.33,28.3,28.33,24800.0,16.0986,16.1043,16.0872,16.1043,24800.0
2008-02-19 12:50:00,28.32,28.34,28.32,28.33,29000.0,16.0986,16.11,16.0986,16.1043,29000.0
2008-02-19 12:55:00,28.34,28.34,28.31,28.32,27400.0,16.11,16.11,16.0929,16.0986,27400.0
2008-02-19 13:00:00,28.33,28.36,28.32,28.33,36200.0,16.1043,16.1213,16.0986,16.1043,36200.0
2008-02-19 13:05:00,28.33,28.34,28.32,28.33,19000.0,16.1043,16.11,16.0986,16.1043,19000.0
2008-02-19 13:10:00,28.32,28.35,28.32,28.34,23200.0,16.0986,16.1157,16.0986,16.11,23200.0
2008-02-19 13:15:00,28.34,28.42,28.33,28.4,30800.0,16.11,16.1554,16.1043,16.1441,30800.0
2008-02-19 13:20:00,28.4,28.41,28.39,28.39,20800.0,16.1441,16.1498,16.1384,16.1384,20800.0
2008-02-19 13:25:00,28.39,28.4,28.38,28.39,20800.0,16.1384,16.1441,16.1327,16.1384,20800.0
2008-02-19 13:30:00,28.39,28.44,28.38,28.42,32200.0,16.1384,16.1668,16.1327,16.1554,32200.0
2008-02-19 13:35:00,28.43,28.48,28.4,28.4,152600.0,16.1611,16.1895,16.1441,16.1441,152600.0
2008-02-19 13:40:00,28.4,28.4,28.33,28.34,39400.0,16.1441,16.1441,16.1043,16.11,39400.0
2008-02-19 13:45:00,28.34,28.34,28.31,28.33,28600.0,16.11,16.11,16.0929,16.1043,28600.0
2008-02-19 13:50:00,28.33,28.36,28.32,28.34,28000.0,16.1043,16.1213,16.0986,16.11,28000.0
2008-02-19 13:55:00,28.34,28.37,28.34,28.35,25000.0,16.11,16.127,16.11,16.1157,25000.0
2008-02-19 14:00:00,28.35,28.36,28.33,28.34,23800.0,16.1157,16.1213,16.1043,16.11,23800.0
2008-02-19 14:05:00,28.33,28.34,28.3,28.32,28800.0,16.1043,16.11,16.0872,16.0986,28800.0
2008-02-19 14:10:00,28.32,28.35,28.31,28.34,17600.0,16.0986,16.1157,16.0929,16.11,17600.0
2008-02-19 14:15:00,28.34,28.37,28.33,28.37,18800.0,16.11,16.127,16.1043,16.127,18800.0
2008-02-19 14:20:00,28.36,28.4,28.36,28.39,30200.0,16.1213,16.1441,16.1213,16.1384,30200.0
2008-02-19 14:25:00,28.39,28.4,28.36,28.36,27400.0,16.1384,16.1441,16.1213,16.1213,27400.0
2008-02-19 14:30:00,28.36,28.36,28.33,28.33,21800.0,16.1213,16.1213,16.1043,16.1043,21800.0
2008-02-19 14:35:00,28.33,28.35,28.32,28.33,31600.0,16.1043,16.1157,16.0986,16.1043,31600.0
2008-02-19 14:40:00,28.33,28.36,28.31,28.36,70400.0,16.1043,16.1213,16.0929,16.1213,70400.0
2008-02-19 14:45:00,28.36,28.36,28.32,28.33,56800.0,16.1213,16.1213,16.0986,16.1043,56800.0
2008-02-19 14:50:00,28.32,28.34,28.28,28.3,74400.0,16.0986,16.11,16.0759,16.0872,74400.0
2008-02-19 14:55:00,28.31,28.32,28.26,28.26,43800.0,16.0929,16.0986,16.0645,16.0645,43800.0
2008-02-19 15:00:00,28.26,28.26,28.19,28.2,64000.0,16.0645,16.0645,16.0247,16.0304,64000.0
2008-02-19 15:05:00,28.21,28.25,28.2,28.22,55600.0,16.0361,16.0588,16.0304,16.0418,55600.0
2008-02-19 15:10:00,28.23,28.23,28.2,28.21,24000.0,16.0474,16.0474,16.0304,16.0361,24000.0
2008-02-19 15:15:00,28.21,28.22,28.2,28.21,41200.0,16.0361,16.0418,16.0304,16.0361,41200.0
2008-02-19 15:20:00,28.22,28.22,28.18,28.2,43800.0,16.0418,16.0418,16.019,16.0304,43800.0
2008-02-19 15:25:00,28.21,28.22,28.18,28.21,40400.0,16.0361,16.0418,16.019,16.0361,40400.0
2008-02-19 15:30:00,28.21,28.23,28.19,28.22,79200.0,16.0361,16.0474,16.0247,16.0418,79200.0
2008-02-19 15:35:00,28.22,28.26,28.21,28.25,106200.0,16.0418,16.0645,16.0361,16.0588,106200.0
2008-02-19 15:40:00,28.24,28.29,28.23,28.29,72400.0,16.0531,16.0815,16.0474,16.0815,72400.0
2008-02-19 15:45:00,28.29,28.29,28.2,28.21,115600.0,16.0815,16.0815,16.0304,16.0361,115600.0
2008-02-19 15:50:00,28.21,28.22,28.14,28.16,160000.0,16.0361,16.0418,15.9963,16.0076,160000.0
2008-02-19 15:55:00,28.15,28.21,28.15,28.2,149400.0,16.002,16.0361,16.002,16.0304,149400.0
2008-02-20 09:30:00,28.2,28.2,28.1,28.11,109600.0,16.0304,16.0304,15.9735,15.9792,109600.0
2008-02-20 09:35:00,28.12,28.17,28.11,28.14,86400.0,15.9849,16.0133,15.9792,15.9963,86400.0
2008-02-20 09:40:00,28.14,28.15,28.11,28.14,76400.0,15.9963,16.002,15.9792,15.9963,76400.0
2008-02-20 09:45:00,28.15,28.18,28.13,28.13,88800.0,16.002,16.019,15.9906,15.9906,88800.0
2008-02-20 09:50:00,28.14,28.14,28.12,28.13,57400.0,15.9963,15.9963,15.9849,15.9906,57400.0
2008-02-20 09:55:00,28.13,28.13,28.05,28.05,48200.0,15.9906,15.9906,15.9451,15.9451,48200.0
2008-02-20 10:00:00,28.05,28.05,27.96,27.96,78400.0,15.9451,15.9451,15.894,15.894,78400.0
2008-02-20 10:05:00,27.96,27.98,27.93,27.97,153000.0,15.894,15.9053,15.8769,15.8996,153000.0
2008-02-20 10:10:00,27.97,28.0,27.97,27.99,42800.0,15.8996,15.9167,15.8996,15.911,42800.0
2008-02-20 10:15:00,27.99,28.0,27.97,27.99,51800.0,15.911,15.9167,15.8996,15.911,51800.0
2008-02-20 10:20:00,27.99,28.01,27.98,27.99,34800.0,15.911,15.9224,15.9053,15.911,34800.0
2008-02-20 10:25:00,27.99,27.99,27.97,27.99,39800.0,15.911,15.911,15.8996,15.911,39800.0
2008-02-20 10:30:00,27.98,28.02,27.98,28.0,38000.0,15.9053,15.9281,15.9053,15.9167,38000.0
2008-02-20 10:35:00,28.0,28.04,27.99,28.03,51600.0,15.9167,15.9394,15.911,15.9337,51600.0
2008-02-20 10:40:00,28.03,28.07,28.03,28.04,39000.0,15.9337,15.9565,15.9337,15.9394,39000.0
2008-02-20 10:45:00,28.04,28.04,28.0,28.03,62200.0,15.9394,15.9394,15.9167,15.9337,62200.0
2008-02-20 10:50:00,28.01,28.02,28.0,28.02,47400.0,15.9224,15.9281,15.9167,15.9281,47400.0
2008-02-20 10:55:00,28.01,28.02,27.95,27.95,35800.0,15.9224,15.9281,15.8883,15.8883,35800.0
2008-02-20 11:00:00,27.95,27.97,27.93,27.96,65000.0,15.8883,15.8996,15.8769,15.894,65000.0
2008-02-20 11:05:00,27.96,27.98,27.92,27.93,53000.0,15.894,15.9053,15.8712,15.8769,53000.0
2008-02-20 11:10:00,27.93,27.96,27.92,27.96,112800.0,15.8769,15.894,15.8712,15.894,112800.0
2008-02-20 11:15:00,27.96,27.99,27.95,27.97,36600.0,15.894,15.911,15.8883,15.8996,36600.0
2008-02-20 11:20:00,27.97,27.98,27.95,27.95,22400.0,15.8996,15.9053,15.8883,15.8883,22400.0
2008-02-20 11:25:00,27.96,27.96,27.93,27.93,29400.0,15.894,15.894,15.8769,15.8769,29400.0
2008-02-20 11:30:00,27.93,27.95,27.93,27.95,15800.0,15.8769,15.8883,15.8769,15.8883,15800.0
2008-02-20 11:35:00,27.95,27.95,27.93,27.94,15600.0,15.8883,15.8883,15.8769,15.8826,15600.0
2008-02-20 11:40:00,27.93,27.93,27.9,27.9,25600.0,15.8769,15.8769,15.8598,15.8598,25600.0
2008-02-20 11:45:00,27.89,27.94,27.89,27.94,33400.0,15.8542,15.8826,15.8542,15.8826,33400.0
2008-02-20 11:50:00,27.93,27.96,27.93,27.95,54800.0,15.8769,15.894,15.8769,15.8883,54800.0
2008-02-20 11:55:00,27.95,27.98,27.95,27.97,36800.0,15.8883,15.9053,15.8883,15.8996,36800.0
2008-02-20 12:00:00,27.97,28.05,27.95,28.05,112800.0,15.8996,15.9451,15.8883,15.9451,112800.0
2008-02-20 12:05:00,28.04,28.07,27.99,28.02,43000.0,15.9394,15.9565,15.911,15.9281,43000.0
2008-02-20 12:10:00,28.01,28.08,27.96,28.08,53000.0,15.9224,15.9622,15.894,15.9622,53000.0
2008-02-20 12:15:00,28.08,28.08,27.99,28.0,27600.0,15.9622,15.9622,15.911,15.9167,27600.0
2008-02-20 12:20:00,28.0,28.16,28.0,28.15,52000.0,15.9167,16.0076,15.9167,16.002,52000.0
2008-02-20 12:25:00,28.15,28.18,28.13,28.14,56600.0,16.002,16.019,15.9906,15.9963,56600.0
2008-02-20 12:30:00,28.14,28.18,28.14,28.18,37400.0,15.9963,16.019,15.9963,16.019,37400.0
2008-02-20 12:35:00,28.17,28.2,28.17,28.18,26400.0,16.0133,16.0304,16.0133,16.019,26400.0
2008-02-20 12:40:00,28.18,28.18,28.16,28.18,37400.0,16.019,16.019,16.0076,16.019,37400.0
2008-02-20 12:45:00,28.17,28.18,28.14,28.14,22600.0,16.0133,16.019,15.9963,15.9963,22600.0
2008-02-20 12:50:00,28.14,28.17,28.14,28.16,15600.0,15.9963,16.0133,15.9963,16.0076,15600.0
2008-02-20 12:55:00,28.16,28.16,28.13,28.14,10200.0,16.0076,16.0076,15.9906,15.9963,10200.0
2008-02-20 13:00:00,28.13,28.17,28.13,28.17,19400.0,15.9906,16.0133,15.9906,16.0133,19400.0
2008-02-20 13:05:00,28.18,28.22,28.17,28.18,39400.0,16.019,16.0418,16.0133,16.019,39400.0
2008-02-20 13:10:00,28.17,28.22,28.17,28.18,15600.0,16.0133,16.0418,16.0133,16.019,15600.0
2008-02-20 13:15:00,28.18,28.19,28.16,28.16,27600.0,16.019,16.0247,16.0076,16.0076,27600.0
2008-02-20 13:20:00,28.15,28.16,28.1,28.1,31400.0,16.002,16.0076,15.9735,15.9735,31400.0
2008-02-20 13:25:00,28.1,28.13,28.09,28.13,24200.0,15.9735,15.9906,15.9679,15.9906,24200.0
2008-02-20 13:30:00,28.13,28.15,28.11,28.14,21800.0,15.9906,16.002,15.9792,15.9963,21800.0
2008-02-20 13:35:00,28.15,28.16,28.11,28.13,20600.0,16.002,16.0076,15.9792,15.9906,20600.0
2008-02-20 13:40:00,28.14,28.17,28.13,28.15,28400.0,15.9963,16.0133,15.9906,16.002,28400.0
2008-02-20 13:45:00,28.15,28.17,28.14,28.17,11800.0,16.002,16.0133,15.9963,16.0133,11800.0
2008-02-20 13:50:00,28.17,28.2,28.16,28.18,23200.0,16.0133,16.0304,16.0076,16.019,23200.0
2008-02-20 13:55:00,28.18,28.18,28.11,28.12,42400.0,16.019,16.019,15.9792,15.9849,42400.0
2008-02-20 14:00:00,28.13,28.2,28.07,28.08,85400.0,15.9906,16.0304,15.9565,15.9622,85400.0
2008-02-20 14:05:00,28.09,28.19,28.09,28.16,48000.0,15.9679,16.0247,15.9679,16.0076,48000.0
2008-02-20 14:10:00,28.16,28.17,28.08,28.11,42800.0,16.0076,16.0133,15.9622,15.9792,42800.0
2008-02-20 14:15:00,28.11,28.18,28.09,28.09,55800.0,15.9792,16.019,15.9679,15.9679,55800.0
2008-02-20 14:20:00,28.1,28.11,28.05,28.08,41800.0,15.9735,15.9792,15.9451,15.9622,41800.0
2008-02-20 14:25:00,28.08,28.13,28.08,28.11,18200.0,15.9622,15.9906,15.9622,15.9792,18200.0
2008-02-20 14:30:00,28.11,28.17,28.11,28.12,40400.0,15.9792,16.0133,15.9792,15.9849,40400.0
2008-02-20 14:35:00,28.11,28.15,28.1,28.15,20800.0,15.9792,16.002,15.9735,16.002,20800.0
2008-02-20 14:40:00,28.14,28.16,28.11,28.14,25400.0,15.9963,16.0076,15.9792,15.9963,25400.0
2008-02-20 14:45:00,28.14,28.25,28.14,28.25,65600.0,15.9963,16.0588,15.9963,16.0588,65600.0
2008-02-20 14:50:00,28.25,28.29,28.23,28.27,40400.0,16.0588,16.0815,16.0474,16.0702,40400.0
2008-02-20 14:55:00,28.27,28.29,28.26,28.27,32600.0,16.0702,16.0815,16.0645,16.0702,32600.0
2008-02-20 15:00:00,28.27,28.3,28.25,28.3,29800.0,16.0702,16.0872,16.0588,16.0872,29800.0
2008-02-20 15:05:00,28.3,28.3,28.27,28.28,31600.0,16.0872,16.0872,16.0702,16.0759,31600.0
2008-02-20 15:10:00,28.28,28.32,28.28,28.28,32400.0,16.0759,16.0986,16.0759,16.0759,32400.0
2008-02-20 15:15:00,28.28,28.28,28.23,28.23,26000.0,16.0759,16.0759,16.0474,16.0474,26000.0
2008-02-20 15:20:00,28.23,28.24,28.2,28.21,42600.0,16.0474,16.0531,16.0304,16.0361,42600.0
2008-02-20 15:25:00,28.22,28.23,28.2,28.21,34000.0,16.0418,16.0474,16.0304,16.0361,34000.0
2008-02-20 15:30:00,28.21,28.22,28.18,28.21,42600.0,16.0361,16.0418,16.019,16.0361,42600.0
2008-02-20 15:35:00,28.21,28.24,28.2,28.23,42800.0,16.0361,16.0531,16.0304,16.0474,42800.0
2008-02-20 15:40:00,28.23,28.25,28.05,28.24,110800.0,16.0474,16.0588,15.9451,16.0531,110800.0
2008-02-20 15:45:00,28.24,28.24,28.21,28.24,74400.0,16.0531,16.0531,16.0361,16.0531,74400.0
2008-02-20 15:50:00,28.24,28.25,28.22,28.23,82000.0,16.0531,16.0588,16.0418,16.0474,82000.0
2008-02-20 15:55:00,28.23,28.28,28.22,28.26,93800.0,16.0474,16.0759,16.0418,16.0645,93800.0
2008-02-21 09:30:00,28.3,28.43,28.24,28.24,40000.0,16.0872,16.1611,16.0531,16.0531,40000.0
2008-02-21 09:35:00,28.27,28.36,28.25,28.33,32600.0,16.0702,16.1213,16.0588,16.1043,32600.0
2008-02-21 09:40:00,28.34,28.46,28.32,28.43,26200.0,16.11,16.1782,16.0986,16.1611,26200.0
2008-02-21 09:45:00,28.43,28.48,28.4,28.47,45800.0,16.1611,16.1895,16.1441,16.1839,45800.0
2008-02-21 09:50:00,28.47,28.47,28.39,28.4,50400.0,16.1839,16.1839,16.1384,16.1441,50400.0
2008-02-21 09:55:00,28.4,28.4,28.36,28.38,30200.0,16.1441,16.1441,16.1213,16.1327,30200.0
2008-02-21 10:00:00,28.38,28.38,28.3,28.3,76400.0,16.1327,16.1327,16.0872,16.0872,76400.0
2008-02-21 10:05:00,28.31,28.36,28.29,28.36,46200.0,16.0929,16.1213,16.0815,16.1213,46200.0
2008-02-21 10:10:00,28.36,28.4,28.35,28.35,41200.0,16.1213,16.1441,16.1157,16.1157,41200.0
2008-02-21 10:15:00,28.36,28.4,28.33,28.38,29000.0,16.1213,16.1441,16.1043,16.1327,29000.0
2008-02-21 10:20:00,28.38,28.39,28.36,28.36,20400.0,16.1327,16.1384,16.1213,16.1213,20400.0
2008-02-21 10:25:00,28.36,28.37,28.32,28.34,35600.0,16.1213,16.127,16.0986,16.11,35600.0
2008-02-21 10:30:00,28.35,28.36,28.3,28.34,26800.0,16.1157,16.1213,16.0872,16.11,26800.0
2008-02-21 10:35:00,28.34,28.34,28.32,28.33,30800.0,16.11,16.11,16.0986,16.1043,30800.0
2008-02-21 10:40:00,28.31,28.39,28.29,28.35,53000.0,16.0929,16.1384,16.0815,16.1157,53000.0
2008-02-21 10:45:00,28.35,28.39,28.35,28.39,25600.0,16.1157,16.1384,16.1157,16.1384,25600.0
2008-02-21 10:50:00,28.38,28.4,28.35,28.35,37200.0,16.1327,16.1441,16.1157,16.1157,37200.0
2008-02-21 10:55:00,28.34,28.36,28.31,28.32,35400.0,16.11,16.1213,16.0929,16.0986,35400.0
2008-02-21 11:00:00,28.32,28.35,28.31,28.33,24400.0,16.0986,16.1157,16.0929,16.1043,24400.0
2008-02-21 11:05:00,28.33,28.34,28.27,28.27,47000.0,16.1043,16.11,16.0702,16.0702,47000.0
2008-02-21 11:10:00,28.28,28.33,28.28,28.33,24200.0,16.0759,16.1043,16.0759,16.1043,24200.0
2008-02-21 11:15:00,28.33,28.38,28.33,28.38,10600.0,16.1043,16.1327,16.1043,16.1327,10600.0
2008-02-21 11:20:00,28.38,28.38,28.31,28.34,24400.0,16.1327,16.1327,16.0929,16.11,24400.0
2008-02-21 11:25:00,28.34,28.35,28.31,28.32,15800.0,16.11,16.1157,16.0929,16.0986,15800.0
2008-02-21 11:30:00,28.33,28.35,28.32,28.34,17000.0,16.1043,16.1157,16.0986,16.11,17000.0
2008-02-21 11:35:00,28.34,28.36,28.33,28.33,11600.0,16.11,16.1213,16.1043,16.1043,11600.0
2008-02-21 11:40:00,28.34,28.35,28.32,28.33,9600.0,16.11,16.1157,16.0986,16.1043,9600.0
2008-02-21 11:45:00,28.32,28.33,28.31,28.32,29600.0,16.0986,16.1043,16.0929,16.0986,29600.0
2008-02-21 11:50:00,28.31,28.32,28.3,28.3,10200.0,16.0929,16.0986,16.0872,16.0872,10200.0
2008-02-21 11:55:00,28.31,28.31,28.29,28.29,16600.0,16.0929,16.0929,16.0815,16.0815,16600.0
2008-02-21 12:00:00,28.29,28.3,28.28,28.3,17000.0,16.0815,16.0872,16.0759,16.0872,17000.0
2008-02-21 12:05:00,28.3,28.3,28.25,28.25,44200.0,16.0872,16.0872,16.0588,16.0588,44200.0
2008-02-21 12:10:00,28.25,28.25,28.22,28.24,14800.0,16.0588,16.0588,16.0418,16.0531,14800.0
2008-02-21 12:15:00,28.24,28.24,28.21,28.22,26200.0,16.0531,16.0531,16.0361,16.0418,26200.0
2008-02-21 12:20:00,28.23,28.23,28.18,28.21,21400.0,16.0474,16.0474,16.019,16.0361,21400.0
2008-02-21 12:25:00,28.21,28.23,28.19,28.2,22400.0,16.0361,16.0474,16.0247,16.0304,22400.0
2008-02-21 12:30:00,28.2,28.2,28.17,28.18,47400.0,16.0304,16.0304,16.0133,16.019,47400.0
2008-02-21 12:35:00,28.19,28.2,28.18,28.18,35000.0,16.0247,16.0304,16.019,16.019,35000.0
2008-02-21 12:40:00,28.18,28.21,28.18,28.19,25000.0,16.019,16.0361,16.019,16.0247,25000.0
2008-02-21 12:45:00,28.19,28.19,28.15,28.15,35800.0,16.0247,16.0247,16.002,16.002,35800.0
2008-02-21 12:50:00,28.15,28.17,28.13,28.14,52200.0,16.002,16.0133,15.9906,15.9963,52200.0
2008-02-21 12:55:00,28.15,28.17,28.14,28.15,55800.0,16.002,16.0133,15.9963,16.002,55800.0
2008-02-21 13:00:00,28.15,28.15,28.14,28.15,22400.0,16.002,16.002,15.9963,16.002,22400.0
2008-02-21 13:05:00,28.15,28.17,28.14,28.17,35200.0,16.002,16.0133,15.9963,16.0133,35200.0
2008-02-21 13:10:00,28.16,28.16,28.07,28.07,60000.0,16.0076,16.0076,15.9565,15.9565,60000.0
2008-02-21 13:15:00,28.08,28.08,28.06,28.07,37200.0,15.9622,15.9622,15.9508,15.9565,37200.0
2008-02-21 13:20:00,28.06,28.07,28.03,28.03,64000.0,15.9508,15.9565,15.9337,15.9337,64000.0
2008-02-21 13:25:00,28.03,28.05,28.02,28.04,98000.0,15.9337,15.9451,15.9281,15.9394,98000.0
2008-02-21 13:30:00,28.04,28.05,28.02,28.04,26400.0,15.9394,15.9451,15.9281,15.9394,26400.0
2008-02-21 13:35:00,28.04,28.05,28.02,28.03,33400.0,15.9394,15.9451,15.9281,15.9337,33400.0
2008-02-21 13:40:00,28.03,28.05,28.02,28.04,42200.0,15.9337,15.9451,15.9281,15.9394,42200.0
2008-02-21 13:45:00,28.04,28.06,28.02,28.02,36200.0,15.9394,15.9508,15.9281,15.9281,36200.0
2008-02-21 13:50:00,28.01,28.08,28.0,28.07,30000.0,15.9224,15.9622,15.9167,15.9565,30000.0
2008-02-21 13:55:00,28.07,28.09,28.07,28.08,16600.0,15.9565,15.9679,15.9565,15.9622,16600.0
2008-02-21 14:00:00,28.09,28.12,28.09,28.09,26200.0,15.9679,15.9849,15.9679,15.9679,26200.0
2008-02-21 14:05:00,28.08,28.09,28.06,28.07,19800.0,15.9622,15.9679,15.9508,15.9565,19800.0
2008-02-21 14:10:00,28.07,28.09,28.06,28.08,38200.0,15.9565,15.9679,15.9508,15.9622,38200.0
2008-02-21 14:15:00,28.08,28.12,28.06,28.1,16600.0,15.9622,15.9849,15.9508,15.9735,16600.0
2008-02-21 14:20:00,28.1,28.13,28.08,28.09,37400.0,15.9735,15.9906,15.9622,15.9679,37400.0
2008-02-21 14:25:00,28.11,28.13,28.08,28.11,35800.0,15.9792,15.9906,15.9622,15.9792,35800.0
2008-02-21 14:30:00,28.11,28.15,28.1,28.13,23400.0,15.9792,16.002,15.9735,15.9906,23400.0
2008-02-21 14:35:00,28.11,28.15,28.11,28.11,20800.0,15.9792,16.002,15.9792,15.9792,20800.0
2008-02-21 14:40:00,28.11,28.11,28.07,28.08,33200.0,15.9792,15.9792,15.9565,15.9622,33200.0
2008-02-21 14:45:00,28.08,28.08,28.04,28.06,38000.0,15.9622,15.9622,15.9394,15.9508,38000.0
2008-02-21 14:50:00,28.06,28.1,28.04,28.08,31000.0,15.9508,15.9735,15.9394,15.9622,31000.0
2008-02-21 14:55:00,28.09,28.09,28.04,28.07,35400.0,15.9679,15.9679,15.9394,15.9565,35400.0
2008-02-21 15:00:00,28.08,28.08,28.05,28.06,27400.0,15.9622,15.9622,15.9451,15.9508,27400.0
2008-02-21 15:05:00,28.06,28.06,28.01,28.05,53800.0,15.9508,15.9508,15.9224,15.9451,53800.0
2008-02-21 15:10:00,28.05,28.06,28.02,28.03,35000.0,15.9451,15.9508,15.9281,15.9337,35000.0
2008-02-21 15:15:00,28.03,28.04,28.01,28.03,24400.0,15.9337,15.9394,15.9224,15.9337,24400.0
2008-02-21 15:20:00,28.03,28.09,28.02,28.09,38800.0,15.9337,15.9679,15.9281,15.9679,38800.0
2008-02-21 15:25:00,28.08,28.1,28.05,28.05,54200.0,15.9622,15.9735,15.9451,15.9451,54200.0
2008-02-21 15:30:00,28.03,28.06,28.02,28.05,32800.0,15.9337,15.9508,15.9281,15.9451,32800.0
2008-02-21 15:35:00,28.06,28.07,28.0,28.0,40800.0,15.9508,15.9565,15.9167,15.9167,40800.0
2008-02-21 15:40:00,28.0,28.04,28.0,28.0,61600.0,15.9167,15.9394,15.9167,15.9167,61600.0
2008-02-21 15:45:00,28.0,28.07,27.99,28.04,63400.0,15.9167,15.9565,15.911,15.9394,63400.0
2008-02-21 15:50:00,28.04,28.05,28.03,28.04,118600.0,15.9394,15.9451,15.9337,15.9394,118600.0
2008-02-21 15:55:00,28.04,28.1,28.04,28.1,261600.0,15.9394,15.9735,15.9394,15.9735,261600.0
2008-02-22 09:30:00,28.15,28.25,28.13,28.23,25200.0,16.002,16.0588,15.9906,16.0474,25200.0
2008-02-22 09:35:00,28.23,28.24,28.19,28.22,14600.0,16.0474,16.0531,16.0247,16.0418,14600.0
2008-02-22 09:40:00,28.22,28.25,28.17,28.18,54200.0,16.0418,16.0588,16.0133,16.019,54200.0
2008-02-22 09:45:00,28.18,28.22,28.15,28.19,26800.0,16.019,16.0418,16.002,16.0247,26800.0
2008-02-22 09:50:00,28.17,28.21,28.17,28.2,15600.0,16.0133,16.0361,16.0133,16.0304,15600.0
2008-02-22 09:55:00,28.21,28.21,28.18,28.19,29600.0,16.0361,16.0361,16.019,16.0247,29600.0
2008-02-22 10:00:00,28.18,28.18,28.13,28.14,30000.0,16.019,16.019,15.9906,15.9963,30000.0
2008-02-22 10:05:00,28.14,28.19,28.13,28.18,91800.0,15.9963,16.0247,15.9906,16.019,91800.0
2008-02-22 10:10:00,28.18,28.2,28.17,28.19,58400.0,16.019,16.0304,16.0133,16.0247,58400.0
2008-02-22 10:15:00,28.18,28.22,28.18,28.22,68400.0,16.019,16.0418,16.019,16.0418,68400.0
2008-02-22 10:20:00,28.23,28.23,28.09,28.09,27400.0,16.0474,16.0474,15.9679,15.9679,27400.0
2008-02-22 10:25:00,28.1,28.13,28.09,28.13,16200.0,15.9735,15.9906,15.9679,15.9906,16200.0
2008-02-22 10:30:00,28.14,28.16,28.09,28.09,65600.0,15.9963,16.0076,15.9679,15.9679,65600.0
2008-02-22 10:35:00,28.09,28.13,28.07,28.07,51400.0,15.9679,15.9906,15.9565,15.9565,51400.0
2008-02-22 10:40:00,28.07,28.11,28.05,28.1,21400.0,15.9565,15.9792,15.9451,15.9735,21400.0
2008-02-22 10:45:00,28.1,28.14,28.08,28.12,17800.0,15.9735,15.9963,15.9622,15.9849,17800.0
2008-02-22 10:50:00,28.11,28.12,28.07,28.08,14800.0,15.9792,15.9849,15.9565,15.9622,14800.0
2008-02-22 10:55:00,28.08,28.11,28.08,28.1,15400.0,15.9622,15.9792,15.9622,15.9735,15400.0
2008-02-22 11:00:00,28.1,28.14,28.08,28.1,15000.0,15.9735,15.9963,15.9622,15.9735,15000.0
2008-02-22 11:05:00,28.1,28.12,28.09,28.11,17000.0,15.9735,15.9849,15.9679,15.9792,17000.0
2008-02-22 11:10:00,28.11,28.13,28.09,28.12,21800.0,15.9792,15.9906,15.9679,15.9849,21800.0
2008-02-22 11:15:00,28.11,28.17,28.11,28.15,17000.0,15.9792,16.0133,15.9792,16.002,17000.0
2008-02-22 11:20:00,28.15,28.15,28.12,28.13,17400.0,16.002,16.002,15.9849,15.9906,17400.0
2008-02-22 11:25:00,28.13,28.15,28.11,28.12,39000.0,15.9906,16.002,15.9792,15.9849,39000.0
2008-02-22 11:30:00,28.13,28.15,28.11,28.14,18600.0,15.9906,16.002,15.9792,15.9963,18600.0
2008-02-22 11:35:00,28.13,28.18,28.12,28.14,32600.0,15.9906,16.019,15.9849,15.9963,32600.0
2008-02-22 11:40:00,28.14,28.14,28.09,28.09,21600.0,15.9963,15.9963,15.9679,15.9679,21600.0
2008-02-22 11:45:00,28.09,28.11,28.07,28.08,15200.0,15.9679,15.9792,15.9565,15.9622,15200.0
2008-02-22 11:50:00,28.07,28.1,28.07,28.08,12600.0,15.9565,15.9735,15.9565,15.9622,12600.0
2008-02-22 11:55:00,28.08,28.09,28.06,28.07,21600.0,15.9622,15.9679,15.9508,15.9565,21600.0
2008-02-22 12:00:00,28.08,28.08,28.04,28.05,17600.0,15.9622,15.9622,15.9394,15.9451,17600.0
2008-02-22 12:05:00,28.05,28.05,28.03,28.05,17800.0,15.9451,15.9451,15.9337,15.9451,17800.0
2008-02-22 12:10:00,28.05,28.06,28.0,28.01,33800.0,15.9451,15.9508,15.9167,15.9224,33800.0
2008-02-22 12:15:00,28.01,28.03,28.0,28.0,10400.0,15.9224,15.9337,15.9167,15.9167,10400.0
2008-02-22 12:20:00,28.02,28.04,28.01,28.02,15200.0,15.9281,15.9394,15.9224,15.9281,15200.0
2008-02-22 12:25:00,28.02,28.02,28.0,28.0,16000.0,15.9281,15.9281,15.9167,15.9167,16000.0
2008-02-22 12:30:00,28.01,28.01,27.98,28.01,35800.0,15.9224,15.9224,15.9053,15.9224,35800.0
2008-02-22 12:35:00,28.01,28.06,28.01,28.04,18000.0,15.9224,15.9508,15.9224,15.9394,18000.0
2008-02-22 12:40:00,28.05,28.05,28.0,28.05,11600.0,15.9451,15.9451,15.9167,15.9451,11600.0
2008-02-22 12:45:00,28.05,28.07,28.03,28.04,14400.0,15.9451,15.9565,15.9337,15.9394,14400.0
2008-02-22 12:50:00,28.05,28.05,27.99,28.0,20200.0,15.9451,15.9451,15.911,15.9167,20200.0
2008-02-22 12:55:00,28.0,28.06,28.0,28.04,14600.0,15.9167,15.9508,15.9167,15.9394,14600.0
2008-02-22 13:00:00,28.04,28.04,28.0,28.02,21000.0,15.9394,15.9394,15.9167,15.9281,21000.0
2008-02-22 13:05:00,28.01,28.05,28.0,28.03,19200.0,15.9224,15.9451,15.9167,15.9337,19200.0
2008-02-22 13:10:00,28.03,28.08,28.02,28.07,21200.0,15.9337,15.9622,15.9281,15.9565,21200.0
2008-02-22 13:15:00,28.07,28.12,28.07,28.11,34000.0,15.9565,15.9849,15.9565,15.9792,34000.0
2008-02-22 13:20:00,28.11,28.16,28.11,28.13,64000.0,15.9792,16.0076,15.9792,15.9906,64000.0
2008-02-22 13:25:00,28.11,28.17,28.11,28.13,86800.0,15.9792,16.0133,15.9792,15.9906,86800.0
2008-02-22 13:30:00,28.13,28.13,28.07,28.1,57600.0,15.9906,15.9906,15.9565,15.9735,57600.0
2008-02-22 13:35:00,28.09,28.13,28.09,28.11,25600.0,15.9679,15.9906,15.9679,15.9792,25600.0
2008-02-22 13:40:00,28.11,28.13,28.08,28.11,30800.0,15.9792,15.9906,15.9622,15.9792,30800.0
2008-02-22 13:45:00,28.11,28.16,28.1,28.16,37600.0,15.9792,16.0076,15.9735,16.0076,37600.0
2008-02-22 13:50:00,28.16,28.18,28.15,28.18,28400.0,16.0076,16.019,16.002,16.019,28400.0
2008-02-22 13:55:00,28.17,28.21,28.17,28.2,32600.0,16.0133,16.0361,16.0133,16.0304,32600.0
2008-02-22 14:00:00,28.19,28.19,28.15,28.16,42200.0,16.0247,16.0247,16.002,16.0076,42200.0
2008-02-22 14:05:00,28.15,28.17,28.13,28.15,38400.0,16.002,16.0133,15.9906,16.002,38400.0
2008-02-22 14:10:00,28.15,28.18,28.13,28.15,51200.0,16.002,16.019,15.9906,16.002,51200.0
2008-02-22 14:15:00,28.15,28.18,28.13,28.18,25200.0,16.002,16.019,15.9906,16.019,25200.0
2008-02-22 14:20:00,28.18,28.23,28.17,28.22,69800.0,16.019,16.0474,16.0133,16.0418,69800.0
2008-02-22 14:25:00,28.22,28.23,28.18,28.21,31800.0,16.0418,16.0474,16.019,16.0361,31800.0
2008-02-22 14:30:00,28.21,28.22,28.18,28.21,41400.0,16.0361,16.0418,16.019,16.0361,41400.0
2008-02-22 14:35:00,28.2,28.25,28.2,28.2,35200.0,16.0304,16.0588,16.0304,16.0304,35200.0
2008-02-22 14:40:00,28.2,28.24,28.19,28.23,18600.0,16.0304,16.0531,16.0247,16.0474,18600.0
2008-02-22 14:45:00,28.21,28.22,28.17,28.2,26600.0,16.0361,16.0418,16.0133,16.0304,26600.0
2008-02-22 14:50:00,28.2,28.21,28.17,28.18,15600.0,16.0304,16.0361,16.0133,16.019,15600.0
2008-02-22 14:55:00,28.17,28.22,28.17,28.17,36200.0,16.0133,16.0418,16.0133,16.0133,36200.0
2008-02-22 15:00:00,28.17,28.18,28.16,28.17,20800.0,16.0133,16.019,16.0076,16.0133,20800.0
2008-02-22 15:05:00,28.16,28.17,28.15,28.16,76200.0,16.0076,16.0133,16.002,16.0076,76200.0
2008-02-22 15:10:00,28.16,28.17,28.14,28.15,200200.0,16.0076,16.0133,15.9963,16.002,200200.0
2008-02-22 15:15:00,28.14,28.14,28.09,28.11,70600.0,15.9963,15.9963,15.9679,15.9792,70600.0
2008-02-22 15:20:00,28.12,28.17,28.11,28.17,58200.0,15.9849,16.0133,15.9792,16.0133,58200.0
2008-02-22 15:25:00,28.17,28.22,28.12,28.22,68800.0,16.0133,16.0418,15.9849,16.0418,68800.0
2008-02-22 15:30:00,28.22,28.29,28.2,28.28,134000.0,16.0418,16.0815,16.0304,16.0759,134000.0
2008-02-22 15:35:00,28.27,28.36,28.27,28.32,160000.0,16.0702,16.1213,16.0702,16.0986,160000.0
2008-02-22 15:40:00,28.31,28.36,28.28,28.34,81800.0,16.0929,16.1213,16.0759,16.11,81800.0
2008-02-22 15:45:00,28.34,28.45,28.3,28.44,158200.0,16.11,16.1725,16.0872,16.1668,158200.0
2008-02-22 15:50:00,28.44,28.48,28.39,28.47,240800.0,16.1668,16.1895,16.1384,16.1839,240800.0
2008-02-22 15:55:00,28.48,28.56,28.43,28.47,378800.0,16.1895,16.235,16.1611,16.1839,378800.0
2008-02-25 09:30:00,28.5,28.63,28.5,28.61,76200.0,16.2009,16.2748,16.2009,16.2634,76200.0
2008-02-25 09:35:00,28.61,28.62,28.52,28.54,29800.0,16.2634,16.2691,16.2123,16.2237,29800.0
2008-02-25 09:40:00,28.53,28.58,28.5,28.57,48200.0,16.218,16.2464,16.2009,16.2407,48200.0
2008-02-25 09:45:00,28.57,28.59,28.56,28.58,38200.0,16.2407,16.2521,16.235,16.2464,38200.0
2008-02-25 09:50:00,28.58,28.61,28.58,28.61,51600.0,16.2464,16.2634,16.2464,16.2634,51600.0
2008-02-25 09:55:00,28.61,28.63,28.56,28.57,45200.0,16.2634,16.2748,16.235,16.2407,45200.0
2008-02-25 10:00:00,28.58,28.65,28.5,28.58,60000.0,16.2464,16.2862,16.2009,16.2464,60000.0
2008-02-25 10:05:00,28.58,28.63,28.58,28.6,41200.0,16.2464,16.2748,16.2464,16.2578,41200.0
2008-02-25 10:10:00,28.6,28.65,28.58,28.61,61800.0,16.2578,16.2862,16.2464,16.2634,61800.0
2008-02-25 10:15:00,28.61,28.64,28.58,28.59,25000.0,16.2634,16.2805,16.2464,16.2521,25000.0
2008-02-25 10:20:00,28.59,28.65,28.58,28.59,27600.0,16.2521,16.2862,16.2464,16.2521,27600.0
2008-02-25 10:25:00,28.59,28.64,28.59,28.63,50000.0,16.2521,16.2805,16.2521,16.2748,50000.0
2008-02-25 10:30:00,28.63,28.64,28.61,28.62,31000.0,16.2748,16.2805,16.2634,16.2691,31000.0
2008-02-25 10:35:00,28.61,28.61,28.55,28.56,38400.0,16.2634,16.2634,16.2293,16.235,38400.0
2008-02-25 10:40:00,28.56,28.58,28.55,28.57,32600.0,16.235,16.2464,16.2293,16.2407,32600.0
2008-02-25 10:45:00,28.58,28.65,28.57,28.65,22600.0,16.2464,16.2862,16.2407,16.2862,22600.0
2008-02-25 10:50:00,28.64,28.67,28.64,28.66,31200.0,16.2805,16.2976,16.2805,16.2919,31200.0
2008-02-25 10:55:00,28.66,28.68,28.65,28.66,19200.0,16.2919,16.3032,16.2862,16.2919,19200.0
2008-02-25 11:00:00,28.66,28.66,28.61,28.61,22600.0,16.2919,16.2919,16.2634,16.2634,22600.0
2008-02-25 11:05:00,28.61,28.61,28.59,28.59,23200.0,16.2634,16.2634,16.2521,16.2521,23200.0
2008-02-25 11:10:00,28.6,28.61,28.56,28.61,27600.0,16.2578,16.2634,16.235,16.2634,27600.0
2008-02-25 11:15:00,28.61,28.61,28.59,28.59,16600.0,16.2634,16.2634,16.2521,16.2521,16600.0
2008-02-25 11:20:00,28.6,28.61,28.58,28.6,19200.0,16.2578,16.2634,16.2464,16.2578,19200.0
2008-02-25 11:25:00,28.6,28.61,28.58,28.58,20000.0,16.2578,16.2634,16.2464,16.2464,20000.0
2008-02-25 11:30:00,28.59,28.59,28.56,28.56,30000.0,16.2521,16.2521,16.235,16.235,30000.0
2008-02-25 11:35:00,28.55,28.56,28.54,28.55,40400.0,16.2293,16.235,16.2237,16.2293,40400.0
2008-02-25 11:40:00,28.56,28.56,28.55,28.56,11000.0,16.235,16.235,16.2293,16.235,11000.0
2008-02-25 11:45:00,28.56,28.57,28.54,28.54,29000.0,16.235,16.2407,16.2237,16.2237,29000.0
2008-02-25 11:50:00,28.54,28.55,28.5,28.5,47400.0,16.2237,16.2293,16.2009,16.2009,47400.0
2008-02-25 11:55:00,28.5,28.5,28.45,28.45,56400.0,16.2009,16.2009,16.1725,16.1725,56400.0
2008-02-25 12:00:00,28.45,28.46,28.44,28.46,37600.0,16.1725,16.1782,16.1668,16.1782,37600.0
2008-02-25 12:05:00,28.45,28.47,28.44,28.45,15800.0,16.1725,16.1839,16.1668,16.1725,15800.0
2008-02-25 12:10:00,28.45,28.47,28.45,28.46,29200.0,16.1725,16.1839,16.1725,16.1782,29200.0
2008-02-25 12:15:00,28.46,28.46,28.45,28.46,31800.0,16.1782,16.1782,16.1725,16.1782,31800.0
2008-02-25 12:20:00,28.46,28.48,28.45,28.46,25600.0,16.1782,16.1895,16.1725,16.1782,25600.0
2008-02-25 12:25:00,28.46,28.5,28.46,28.5,22400.0,16.1782,16.2009,16.1782,16.2009,22400.0
2008-02-25 12:30:00,28.5,28.52,28.5,28.5,25800.0,16.2009,16.2123,16.2009,16.2009,25800.0
2008-02-25 12:35:00,28.5,28.51,28.49,28.5,20200.0,16.2009,16.2066,16.1952,16.2009,20200.0
2008-02-25 12:40:00,28.5,28.52,28.5,28.52,17400.0,16.2009,16.2123,16.2009,16.2123,17400.0
2008-02-25 12:45:00,28.52,28.54,28.51,28.54,19800.0,16.2123,16.2237,16.2066,16.2237,19800.0
2008-02-25 12:50:00,28.54,28.55,28.5,28.5,49800.0,16.2237,16.2293,16.2009,16.2009,49800.0
2008-02-25 12:55:00,28.5,28.52,28.5,28.5,12800.0,16.2009,16.2123,16.2009,16.2009,12800.0
2008-02-25 13:00:00,28.5,28.53,28.5,28.53,15400.0,16.2009,16.218,16.2009,16.218,15400.0
2008-02-25 13:05:00,28.52,28.57,28.52,28.55,35400.0,16.2123,16.2407,16.2123,16.2293,35400.0
2008-02-25 13:10:00,28.55,28.55,28.51,28.52,33000.0,16.2293,16.2293,16.2066,16.2123,33000.0
2008-02-25 13:15:00,28.52,28.54,28.51,28.51,24200.0,16.2123,16.2237,16.2066,16.2066,24200.0
2008-02-25 13:20:00,28.52,28.54,28.51,28.54,21000.0,16.2123,16.2237,16.2066,16.2237,21000.0
2008-02-25 13:25:00,28.53,28.53,28.48,28.53,31600.0,16.218,16.218,16.1895,16.218,31600.0
2008-02-25 13:30:00,28.52,28.52,28.48,28.48,42200.0,16.2123,16.2123,16.1895,16.1895,42200.0
2008-02-25 13:35:00,28.47,28.5,28.47,28.5,22200.0,16.1839,16.2009,16.1839,16.2009,22200.0
2008-02-25 13:40:00,28.5,28.52,28.49,28.5,20000.0,16.2009,16.2123,16.1952,16.2009,20000.0
2008-02-25 13:45:00,28.5,28.52,28.49,28.52,18600.0,16.2009,16.2123,16.1952,16.2123,18600.0
2008-02-25 13:50:00,28.5,28.57,28.5,28.54,27800.0,16.2009,16.2407,16.2009,16.2237,27800.0
2008-02-25 13:55:00,28.54,28.56,28.54,28.55,28800.0,16.2237,16.235,16.2237,16.2293,28800.0
2008-02-25 14:00:00,28.54,28.57,28.51,28.56,26400.0,16.2237,16.2407,16.2066,16.235,26400.0
2008-02-25 14:05:00,28.56,28.57,28.53,28.56,32200.0,16.235,16.2407,16.218,16.235,32200.0
2008-02-25 14:10:00,28.55,28.61,28.55,28.61,32600.0,16.2293,16.2634,16.2293,16.2634,32600.0
2008-02-25 14:15:00,28.61,28.61,28.59,28.59,20400.0,16.2634,16.2634,16.2521,16.2521,20400.0
2008-02-25 14:20:00,28.59,28.61,28.55,28.57,33200.0,16.2521,16.2634,16.2293,16.2407,33200.0
2008-02-25 14:25:00,28.57,28.73,28.57,28.7,156400.0,16.2407,16.3317,16.2407,16.3146,156400.0
2008-02-25 14:30:00,28.7,28.75,28.68,28.71,96200.0,16.3146,16.343,16.3032,16.3203,96200.0
2008-02-25 14:35:00,28.71,28.72,28.65,28.69,76400.0,16.3203,16.326,16.2862,16.3089,76400.0
2008-02-25 14:40:00,28.68,28.72,28.61,28.61,86400.0,16.3032,16.326,16.2634,16.2634,86400.0
2008-02-25 14:45:00,28.61,28.66,28.61,28.65,65400.0,16.2634,16.2919,16.2634,16.2862,65400.0
2008-02-25 14:50:00,28.65,28.68,28.61,28.68,86400.0,16.2862,16.3032,16.2634,16.3032,86400.0
2008-02-25 14:55:00,28.67,28.73,28.66,28.72,64200.0,16.2976,16.3317,16.2919,16.326,64200.0
2008-02-25 15:00:00,28.72,28.72,28.68,28.68,59400.0,16.326,16.326,16.3032,16.3032,59400.0
2008-02-25 15:05:00,28.7,28.72,28.67,28.67,54000.0,16.3146,16.326,16.2976,16.2976,54000.0
2008-02-25 15:10:00,28.67,28.68,28.63,28.64,49200.0,16.2976,16.3032,16.2748,16.2805,49200.0
2008-02-25 15:15:00,28.64,28.7,28.64,28.68,37600.0,16.2805,16.3146,16.2805,16.3032,37600.0
2008-02-25 15:20:00,28.67,28.68,28.65,28.66,36000.0,16.2976,16.3032,16.2862,16.2919,36000.0
2008-02-25 15:25:00,28.67,28.68,28.65,28.66,45600.0,16.2976,16.3032,16.2862,16.2919,45600.0
2008-02-25 15:30:00,28.66,28.7,28.64,28.65,81600.0,16.2919,16.3146,16.2805,16.2862,81600.0
2008-02-25 15:35:00,28.65,28.7,28.65,28.67,131000.0,16.2862,16.3146,16.2862,16.2976,131000.0
2008-02-25 15:40:00,28.67,28.71,28.67,28.71,106400.0,16.2976,16.3203,16.2976,16.3203,106400.0
2008-02-25 15:45:00,28.71,28.82,28.7,28.75,144200.0,16.3203,16.3828,16.3146,16.343,144200.0
2008-02-25 15:50:00,28.75,28.8,28.75,28.78,150000.0,16.343,16.3715,16.343,16.3601,150000.0
2008-02-25 15:55:00,28.79,28.79,28.77,28.77,165400.0,16.3658,16.3658,16.3544,16.3544,165400.0
2008-02-26 09:30:00,28.71,28.86,28.71,28.72,91400.0,16.3203,16.4056,16.3203,16.326,91400.0
2008-02-26 09:35:00,28.72,28.72,28.64,28.65,45800.0,16.326,16.326,16.2805,16.2862,45800.0
2008-02-26 09:40:00,28.64,28.68,28.63,28.67,80600.0,16.2805,16.3032,16.2748,16.2976,80600.0
2008-02-26 09:45:00,28.68,28.75,28.68,28.75,93800.0,16.3032,16.343,16.3032,16.343,93800.0
2008-02-26 09:50:00,28.75,28.83,28.75,28.83,100000.0,16.343,16.3885,16.343,16.3885,100000.0
2008-02-26 09:55:00,28.83,28.88,28.82,28.88,52200.0,16.3885,16.4169,16.3828,16.4169,52200.0
2008-02-26 10:00:00,28.88,28.95,28.83,28.94,104400.0,16.4169,16.4567,16.3885,16.451,104400.0
2008-02-26 10:05:00,28.95,28.95,28.89,28.93,75400.0,16.4567,16.4567,16.4226,16.4454,75400.0
2008-02-26 10:10:00,28.93,28.95,28.91,28.93,65200.0,16.4454,16.4567,16.434,16.4454,65200.0
2008-02-26 10:15:00,28.92,28.97,28.9,28.9,38000.0,16.4397,16.4681,16.4283,16.4283,38000.0
2008-02-26 10:20:00,28.9,28.9,28.86,28.88,34000.0,16.4283,16.4283,16.4056,16.4169,34000.0
2008-02-26 10:25:00,28.87,28.88,28.84,28.88,27200.0,16.4112,16.4169,16.3942,16.4169,27200.0
2008-02-26 10:30:00,28.86,28.91,28.83,28.91,31600.0,16.4056,16.434,16.3885,16.434,31600.0
2008-02-26 10:35:00,28.9,28.91,28.87,28.87,15400.0,16.4283,16.434,16.4112,16.4112,15400.0
2008-02-26 10:40:00,28.86,28.92,28.85,28.91,20400.0,16.4056,16.4397,16.3999,16.434,20400.0
2008-02-26 10:45:00,28.92,28.93,28.89,28.92,30600.0,16.4397,16.4454,16.4226,16.4397,30600.0
2008-02-26 10:50:00,28.92,28.95,28.9,28.9,32400.0,16.4397,16.4567,16.4283,16.4283,32400.0
2008-02-26 10:55:00,28.9,28.91,28.83,28.84,23800.0,16.4283,16.434,16.3885,16.3942,23800.0
2008-02-26 11:00:00,28.84,28.9,28.84,28.9,49000.0,16.3942,16.4283,16.3942,16.4283,49000.0
2008-02-26 11:05:00,28.91,28.95,28.88,28.88,40600.0,16.434,16.4567,16.4169,16.4169,40600.0
2008-02-26 11:10:00,28.86,28.86,28.83,28.84,18400.0,16.4056,16.4056,16.3885,16.3942,18400.0
2008-02-26 11:15:00,28.84,28.86,28.8,28.82,41400.0,16.3942,16.4056,16.3715,16.3828,41400.0
2008-02-26 11:20:00,28.83,28.86,28.82,28.85,39000.0,16.3885,16.4056,16.3828,16.3999,39000.0
2008-02-26 11:25:00,28.84,28.88,28.83,28.86,22000.0,16.3942,16.4169,16.3885,16.4056,22000.0
2008-02-26 11:30:00,28.86,28.88,28.84,28.88,35600.0,16.4056,16.4169,16.3942,16.4169,35600.0
2008-02-26 11:35:00,28.88,28.88,28.83,28.85,29200.0,16.4169,16.4169,16.3885,16.3999,29200.0
2008-02-26 11:40:00,28.85,28.86,28.84,28.84,29600.0,16.3999,16.4056,16.3942,16.3942,29600.0
2008-02-26 11:45:00,28.85,28.86,28.83,28.85,29000.0,16.3999,16.4056,16.3885,16.3999,29000.0
2008-02-26 11:50:00,28.85,28.87,28.82,28.82,17400.0,16.3999,16.4112,16.3828,16.3828,17400.0
2008-02-26 11:55:00,28.82,28.85,28.82,28.84,15200.0,16.3828,16.3999,16.3828,16.3942,15200.0
2008-02-26 12:00:00,28.85,28.86,28.85,28.86,12200.0,16.3999,16.4056,16.3999,16.4056,12200.0
2008-02-26 12:05:00,28.86,28.86,28.85,28.85,27000.0,16.4056,16.4056,16.3999,16.3999,27000.0
2008-02-26 12:10:00,28.85,28.88,28.84,28.86,29800.0,16.3999,16.4169,16.3942,16.4056,29800.0
2008-02-26 12:15:00,28.86,28.96,28.86,28.93,42200.0,16.4056,16.4624,16.4056,16.4454,42200.0
2008-02-26 12:20:00,28.94,28.99,28.93,28.96,43600.0,16.451,16.4795,16.4454,16.4624,43600.0
2008-02-26 12:25:00,28.95,28.96,28.93,28.96,10600.0,16.4567,16.4624,16.4454,16.4624,10600.0
2008-02-26 12:30:00,28.96,28.97,28.95,28.96,17000.0,16.4624,16.4681,16.4567,16.4624,17000.0
2008-02-26 12:35:00,28.97,28.97,28.95,28.96,8000.0,16.4681,16.4681,16.4567,16.4624,8000.0
2008-02-26 12:40:00,28.96,28.97,28.94,28.94,12400.0,16.4624,16.4681,16.451,16.451,12400.0
2008-02-26 12:45:00,28.95,28.95,28.92,28.93,25600.0,16.4567,16.4567,16.4397,16.4454,25600.0
2008-02-26 12:50:00,28.93,28.98,28.91,28.94,30200.0,16.4454,16.4738,16.434,16.451,30200.0
2008-02-26 12:55:00,28.95,28.98,28.93,28.97,13200.0,16.4567,16.4738,16.4454,16.4681,13200.0
2008-02-26 13:00:00,28.97,28.99,28.93,28.95,30600.0,16.4681,16.4795,16.4454,16.4567,30600.0
2008-02-26 13:05:00,28.95,28.96,28.9,28.91,15200.0,16.4567,16.4624,16.4283,16.434,15200.0
2008-02-26 13:10:00,28.9,28.92,28.9,28.91,20000.0,16.4283,16.4397,16.4283,16.434,20000.0
2008-02-26 13:15:00,28.91,28.95,28.91,28.93,23000.0,16.434,16.4567,16.434,16.4454,23000.0
2008-02-26 13:20:00,28.93,28.93,28.89,28.89,11400.0,16.4454,16.4454,16.4226,16.4226,11400.0
2008-02-26 13:25:00,28.9,28.93,28.88,28.93,22400.0,16.4283,16.4454,16.4169,16.4454,22400.0
2008-02-26 13:30:00,28.93,28.96,28.93,28.94,28000.0,16.4454,16.4624,16.4454,16.451,28000.0
2008-02-26 13:35:00,28.94,28.96,28.92,28.95,24000.0,16.451,16.4624,16.4397,16.4567,24000.0
2008-02-26 13:40:00,28.95,28.99,28.95,28.97,38000.0,16.4567,16.4795,16.4567,16.4681,38000.0
2008-02-26 13:45:00,28.98,28.98,28.96,28.96,28200.0,16.4738,16.4738,16.4624,16.4624,28200.0
2008-02-26 13:50:00,28.96,28.99,28.96,28.97,20000.0,16.4624,16.4795,16.4624,16.4681,20000.0
2008-02-26 13:55:00,28.97,28.97,28.92,28.94,25600.0,16.4681,16.4681,16.4397,16.451,25600.0
2008-02-26 14:00:00,28.94,28.95,28.91,28.93,24800.0,16.451,16.4567,16.434,16.4454,24800.0
2008-02-26 14:05:00,28.93,28.93,28.92,28.92,15800.0,16.4454,16.4454,16.4397,16.4397,15800.0
2008-02-26 14:10:00,28.93,28.93,28.92,28.92,12200.0,16.4454,16.4454,16.4397,16.4397,12200.0
2008-02-26 14:15:00,28.93,28.96,28.92,28.93,25600.0,16.4454,16.4624,16.4397,16.4454,25600.0
2008-02-26 14:20:00,28.93,28.93,28.92,28.92,34200.0,16.4454,16.4454,16.4397,16.4397,34200.0
2008-02-26 14:25:00,28.92,28.93,28.9,28.91,36000.0,16.4397,16.4454,16.4283,16.434,36000.0
2008-02-26 14:30:00,28.91,28.93,28.91,28.92,33600.0,16.434,16.4454,16.434,16.4397,33600.0
2008-02-26 14:35:00,28.93,28.93,28.91,28.92,36000.0,16.4454,16.4454,16.434,16.4397,36000.0
2008-02-26 14:40:00,28.91,28.91,28.89,28.91,41600.0,16.434,16.434,16.4226,16.434,41600.0
2008-02-26 14:45:00,28.91,28.92,28.89,28.92,59600.0,16.434,16.4397,16.4226,16.4397,59600.0
2008-02-26 14:50:00,28.92,28.92,28.88,28.89,80800.0,16.4397,16.4397,16.4169,16.4226,80800.0
2008-02-26 14:55:00,28.89,28.9,28.88,28.9,32600.0,16.4226,16.4283,16.4169,16.4283,32600.0
2008-02-26 15:00:00,28.89,28.9,28.86,28.86,59600.0,16.4226,16.4283,16.4056,16.4056,59600.0
2008-02-26 15:05:00,28.86,28.87,28.86,28.87,25800.0,16.4056,16.4112,16.4056,16.4112,25800.0
2008-02-26 15:10:00,28.88,28.88,28.86,28.86,45800.0,16.4169,16.4169,16.4056,16.4056,45800.0
2008-02-26 15:15:00,28.86,28.87,28.83,28.87,64400.0,16.4056,16.4112,16.3885,16.4112,64400.0
2008-02-26 15:20:00,28.86,28.87,28.84,28.84,49800.0,16.4056,16.4112,16.3942,16.3942,49800.0
2008-02-26 15:25:00,28.84,28.89,28.83,28.89,96000.0,16.3942,16.4226,16.3885,16.4226,96000.0
2008-02-26 15:30:00,28.89,28.93,28.86,28.86,60400.0,16.4226,16.4454,16.4056,16.4056,60400.0
2008-02-26 15:35:00,28.87,28.92,28.87,28.9,73600.0,16.4112,16.4397,16.4112,16.4283,73600.0
2008-02-26 15:40:00,28.9,28.9,28.86,28.89,53000.0,16.4283,16.4283,16.4056,16.4226,53000.0
2008-02-26 15:45:00,28.89,28.9,28.86,28.88,50600.0,16.4226,16.4283,16.4056,16.4169,50600.0
2008-02-26 15:50:00,28.86,28.9,28.85,28.88,55200.0,16.4056,16.4283,16.3999,16.4169,55200.0
2008-02-26 15:55:00,28.89,28.95,28.88,28.93,94200.0,16.4226,16.4567,16.4169,16.4454,94200.0
2008-02-27 09:30:00,28.79,28.83,28.77,28.79,79000.0,16.3658,16.3885,16.3544,16.3658,79000.0
2008-02-27 09:35:00,28.79,28.84,28.75,28.75,92600.0,16.3658,16.3942,16.343,16.343,92600.0
2008-02-27 09:40:00,28.75,28.77,28.72,28.75,63400.0,16.343,16.3544,16.326,16.343,63400.0
2008-02-27 09:45:00,28.75,28.75,28.74,28.75,28600.0,16.343,16.343,16.3373,16.343,28600.0
2008-02-27 09:50:00,28.75,28.8,28.72,28.78,73200.0,16.343,16.3715,16.326,16.3601,73200.0
2008-02-27 09:55:00,28.78,28.8,28.74,28.74,85800.0,16.3601,16.3715,16.3373,16.3373,85800.0
2008-02-27 10:00:00,28.74,28.78,28.7,28.75,65400.0,16.3373,16.3601,16.3146,16.343,65400.0
2008-02-27 10:05:00,28.75,28.77,28.72,28.77,44600.0,16.343,16.3544,16.326,16.3544,44600.0
2008-02-27 10:10:00,28.77,28.78,28.77,28.77,20000.0,16.3544,16.3601,16.3544,16.3544,20000.0
2008-02-27 10:15:00,28.77,28.83,28.77,28.8,40800.0,16.3544,16.3885,16.3544,16.3715,40800.0
2008-02-27 10:20:00,28.81,28.81,28.75,28.75,22600.0,16.3771,16.3771,16.343,16.343,22600.0
2008-02-27 10:25:00,28.76,28.77,28.72,28.75,34400.0,16.3487,16.3544,16.326,16.343,34400.0
2008-02-27 10:30:00,28.75,28.78,28.74,28.78,31000.0,16.343,16.3601,16.3373,16.3601,31000.0
2008-02-27 10:35:00,28.79,28.82,28.79,28.82,23000.0,16.3658,16.3828,16.3658,16.3828,23000.0
2008-02-27 10:40:00,28.81,28.84,28.8,28.81,80200.0,16.3771,16.3942,16.3715,16.3771,80200.0
2008-02-27 10:45:00,28.81,28.97,28.8,28.95,63600.0,16.3771,16.4681,16.3715,16.4567,63600.0
2008-02-27 10:50:00,28.95,28.95,28.86,28.88,40800.0,16.4567,16.4567,16.4056,16.4169,40800.0
2008-02-27 10:55:00,28.88,28.9,28.86,28.88,26200.0,16.4169,16.4283,16.4056,16.4169,26200.0
2008-02-27 11:00:00,28.88,28.91,28.87,28.91,15000.0,16.4169,16.434,16.4112,16.434,15000.0
2008-02-27 11:05:00,28.91,28.91,28.85,28.85,31600.0,16.434,16.434,16.3999,16.3999,31600.0
2008-02-27 11:10:00,28.86,28.86,28.84,28.85,36600.0,16.4056,16.4056,16.3942,16.3999,36600.0
2008-02-27 11:15:00,28.85,28.86,28.82,28.85,25000.0,16.3999,16.4056,16.3828,16.3999,25000.0
2008-02-27 11:20:00,28.85,28.89,28.85,28.86,34000.0,16.3999,16.4226,16.3999,16.4056,34000.0
2008-02-27 11:25:00,28.86,28.91,28.86,28.88,18800.0,16.4056,16.434,16.4056,16.4169,18800.0
2008-02-27 11:30:00,28.89,28.9,28.85,28.85,22600.0,16.4226,16.4283,16.3999,16.3999,22600.0
2008-02-27 11:35:00,28.85,28.92,28.85,28.88,18800.0,16.3999,16.4397,16.3999,16.4169,18800.0
2008-02-27 11:40:00,28.88,28.88,28.84,28.84,32600.0,16.4169,16.4169,16.3942,16.3942,32600.0
2008-02-27 11:45:00,28.85,28.85,28.8,28.8,30600.0,16.3999,16.3999,16.3715,16.3715,30600.0
2008-02-27 11:50:00,28.8,28.8,28.78,28.8,39400.0,16.3715,16.3715,16.3601,16.3715,39400.0
2008-02-27 11:55:00,28.79,28.8,28.77,28.77,52400.0,16.3658,16.3715,16.3544,16.3544,52400.0
2008-02-27 12:00:00,28.77,28.78,28.75,28.77,34600.0,16.3544,16.3601,16.343,16.3544,34600.0
2008-02-27 12:05:00,28.77,28.77,28.74,28.74,16800.0,16.3544,16.3544,16.3373,16.3373,16800.0
2008-02-27 12:10:00,28.74,28.77,28.72,28.75,63400.0,16.3373,16.3544,16.326,16.343,63400.0
2008-02-27 12:15:00,28.75,28.75,28.71,28.72,40400.0,16.343,16.343,16.3203,16.326,40400.0
2008-02-27 12:20:00,28.73,28.73,28.68,28.71,24600.0,16.3317,16.3317,16.3032,16.3203,24600.0
2008-02-27 12:25:00,28.7,28.72,28.7,28.7,22200.0,16.3146,16.326,16.3146,16.3146,22200.0
2008-02-27 12:30:00,28.7,28.71,28.68,28.69,45800.0,16.3146,16.3203,16.3032,16.3089,45800.0
2008-02-27 12:35:00,28.69,28.71,28.69,28.7,17800.0,16.3089,16.3203,16.3089,16.3146,17800.0
2008-02-27 12:40:00,28.71,28.74,28.69,28.72,20800.0,16.3203,16.3373,16.3089,16.326,20800.0
2008-02-27 12:45:00,28.74,28.75,28.73,28.74,12200.0,16.3373,16.343,16.3317,16.3373,12200.0
2008-02-27 12:50:00,28.74,28.76,28.72,28.74,37400.0,16.3373,16.3487,16.326,16.3373,37400.0
2008-02-27 12:55:00,28.74,28.74,28.71,28.71,18800.0,16.3373,16.3373,16.3203,16.3203,18800.0
2008-02-27 13:00:00,28.71,28.73,28.7,28.71,22800.0,16.3203,16.3317,16.3146,16.3203,22800.0
2008-02-27 13:05:00,28.71,28.72,28.68,28.68,42000.0,16.3203,16.326,16.3032,16.3032,42000.0
2008-02-27 13:10:00,28.69,28.69,28.67,28.68,36000.0,16.3089,16.3089,16.2976,16.3032,36000.0
2008-02-27 13:15:00,28.68,28.7,28.65,28.65,36200.0,16.3032,16.3146,16.2862,16.2862,36200.0
2008-02-27 13:20:00,28.65,28.68,28.63,28.68,45200.0,16.2862,16.3032,16.2748,16.3032,45200.0
2008-02-27 13:25:00,28.68,28.68,28.66,28.67,14800.0,16.3032,16.3032,16.2919,16.2976,14800.0
2008-02-27 13:30:00,28.66,28.68,28.64,28.65,39200.0,16.2919,16.3032,16.2805,16.2862,39200.0
2008-02-27 13:35:00,28.66,28.68,28.65,28.66,33800.0,16.2919,16.3032,16.2862,16.2919,33800.0
2008-02-27 13:40:00,28.65,28.66,28.64,28.65,23600.0,16.2862,16.2919,16.2805,16.2862,23600.0
2008-02-27 13:45:00,28.64,28.65,28.63,28.65,22000.0,16.2805,16.2862,16.2748,16.2862,22000.0
2008-02-27 13:50:00,28.65,28.67,28.64,28.65,37800.0,16.2862,16.2976,16.2805,16.2862,37800.0
2008-02-27 13:55:00,28.65,28.66,28.63,28.63,28200.0,16.2862,16.2919,16.2748,16.2748,28200.0
2008-02-27 14:00:00,28.63,28.66,28.62,28.62,33200.0,16.2748,16.2919,16.2691,16.2691,33200.0
2008-02-27 14:05:00,28.62,28.65,28.61,28.63,31000.0,16.2691,16.2862,16.2634,16.2748,31000.0
2008-02-27 14:10:00,28.62,28.62,28.59,28.61,28800.0,16.2691,16.2691,16.2521,16.2634,28800.0
2008-02-27 14:15:00,28.6,28.61,28.59,28.6,19600.0,16.2578,16.2634,16.2521,16.2578,19600.0
2008-02-27 14:20:00,28.6,28.63,28.59,28.62,35000.0,16.2578,16.2748,16.2521,16.2691,35000.0
2008-02-27 14:25:00,28.61,28.65,28.61,28.65,21800.0,16.2634,16.2862,16.2634,16.2862,21800.0
2008-02-27 14:30:00,28.64,28.64,28.61,28.61,14200.0,16.2805,16.2805,16.2634,16.2634,14200.0
2008-02-27 14:35:00,28.61,28.63,28.61,28.61,25600.0,16.2634,16.2748,16.2634,16.2634,25600.0
2008-02-27 14:40:00,28.62,28.66,28.62,28.63,30200.0,16.2691,16.2919,16.2691,16.2748,30200.0
2008-02-27 14:45:00,28.63,28.65,28.62,28.64,24200.0,16.2748,16.2862,16.2691,16.2805,24200.0
2008-02-27 14:50:00,28.63,28.68,28.63,28.68,38000.0,16.2748,16.3032,16.2748,16.3032,38000.0
2008-02-27 14:55:00,28.68,28.71,28.63,28.7,50800.0,16.3032,16.3203,16.2748,16.3146,50800.0
2008-02-27 15:00:00,28.71,28.73,28.69,28.71,24600.0,16.3203,16.3317,16.3089,16.3203,24600.0
2008-02-27 15:05:00,28.71,28.71,28.66,28.67,29800.0,16.3203,16.3203,16.2919,16.2976,29800.0
2008-02-27 15:10:00,28.67,28.68,28.65,28.66,34200.0,16.2976,16.3032,16.2862,16.2919,34200.0
2008-02-27 15:15:00,28.67,28.68,28.65,28.67,20400.0,16.2976,16.3032,16.2862,16.2976,20400.0
2008-02-27 15:20:00,28.67,28.67,28.64,28.64,28000.0,16.2976,16.2976,16.2805,16.2805,28000.0
2008-02-27 15:25:00,28.64,28.68,28.63,28.66,35600.0,16.2805,16.3032,16.2748,16.2919,35600.0
2008-02-27 15:30:00,28.66,28.66,28.63,28.63,27600.0,16.2919,16.2919,16.2748,16.2748,27600.0
2008-02-27 15:35:00,28.63,28.65,28.62,28.62,46400.0,16.2748,16.2862,16.2691,16.2691,46400.0
2008-02-27 15:40:00,28.62,28.65,28.61,28.64,52000.0,16.2691,16.2862,16.2634,16.2805,52000.0
2008-02-27 15:45:00,28.63,28.66,28.59,28.63,55200.0,16.2748,16.2919,16.2521,16.2748,55200.0
2008-02-27 15:50:00,28.63,28.64,28.61,28.61,73600.0,16.2748,16.2805,16.2634,16.2634,73600.0
2008-02-27 15:55:00,28.62,28.66,28.61,28.66,166600.0,16.2691,16.2919,16.2634,16.2919,166600.0
2008-02-28 09:30:00,28.53,28.55,28.43,28.54,126400.0,16.218,16.2293,16.1611,16.2237,126400.0
2008-02-28 09:35:00,28.55,28.55,28.43,28.45,35800.0,16.2293,16.2293,16.1611,16.1725,35800.0
2008-02-28 09:40:00,28.45,28.48,28.39,28.42,42200.0,16.1725,16.1895,16.1384,16.1554,42200.0
2008-02-28 09:45:00,28.42,28.47,28.41,28.43,99000.0,16.1554,16.1839,16.1498,16.1611,99000.0
2008-02-28 09:50:00,28.43,28.47,28.41,28.45,47000.0,16.1611,16.1839,16.1498,16.1725,47000.0
2008-02-28 09:55:00,28.45,28.46,28.4,28.4,83200.0,16.1725,16.1782,16.1441,16.1441,83200.0
2008-02-28 10:00:00,28.4,28.46,28.4,28.43,94200.0,16.1441,16.1782,16.1441,16.1611,94200.0
2008-02-28 10:05:00,28.42,28.45,28.39,28.43,33600.0,16.1554,16.1725,16.1384,16.1611,33600.0
2008-02-28 10:10:00,28.43,28.49,28.42,28.47,69000.0,16.1611,16.1952,16.1554,16.1839,69000.0
2008-02-28 10:15:00,28.47,28.47,28.43,28.43,37800.0,16.1839,16.1839,16.1611,16.1611,37800.0
2008-02-28 10:20:00,28.45,28.46,28.39,28.43,73800.0,16.1725,16.1782,16.1384,16.1611,73800.0
2008-02-28 10:25:00,28.43,28.47,28.41,28.42,55800.0,16.1611,16.1839,16.1498,16.1554,55800.0
2008-02-28 10:30:00,28.41,28.45,28.41,28.42,41800.0,16.1498,16.1725,16.1498,16.1554,41800.0
2008-02-28 10:35:00,28.42,28.44,28.4,28.44,32600.0,16.1554,16.1668,16.1441,16.1668,32600.0
2008-02-28 10:40:00,28.44,28.45,28.42,28.42,19600.0,16.1668,16.1725,16.1554,16.1554,19600.0
2008-02-28 10:45:00,28.42,28.43,28.39,28.4,24800.0,16.1554,16.1611,16.1384,16.1441,24800.0
2008-02-28 10:50:00,28.39,28.43,28.38,28.38,44600.0,16.1384,16.1611,16.1327,16.1327,44600.0
2008-02-28 10:55:00,28.38,28.39,28.35,28.36,61800.0,16.1327,16.1384,16.1157,16.1213,61800.0
2008-02-28 11:00:00,28.36,28.36,28.27,28.29,85600.0,16.1213,16.1213,16.0702,16.0815,85600.0
2008-02-28 11:05:00,28.29,28.31,28.23,28.3,74800.0,16.0815,16.0929,16.0474,16.0872,74800.0
2008-02-28 11:10:00,28.3,28.34,28.28,28.34,43200.0,16.0872,16.11,16.0759,16.11,43200.0
2008-02-28 11:15:00,28.34,28.35,28.31,28.32,36800.0,16.11,16.1157,16.0929,16.0986,36800.0
2008-02-28 11:20:00,28.32,28.33,28.31,28.32,16600.0,16.0986,16.1043,16.0929,16.0986,16600.0
2008-02-28 11:25:00,28.32,28.39,28.32,28.37,30200.0,16.0986,16.1384,16.0986,16.127,30200.0
2008-02-28 11:30:00,28.36,28.36,28.33,28.35,17800.0,16.1213,16.1213,16.1043,16.1157,17800.0
2008-02-28 11:35:00,28.35,28.39,28.34,28.39,35800.0,16.1157,16.1384,16.11,16.1384,35800.0
2008-02-28 11:40:00,28.4,28.41,28.37,28.39,44800.0,16.1441,16.1498,16.127,16.1384,44800.0
2008-02-28 11:45:00,28.39,28.39,28.36,28.37,22600.0,16.1384,16.1384,16.1213,16.127,22600.0
2008-02-28 11:50:00,28.38,28.4,28.37,28.4,18600.0,16.1327,16.1441,16.127,16.1441,18600.0
2008-02-28 11:55:00,28.4,28.4,28.39,28.4,33800.0,16.1441,16.1441,16.1384,16.1441,33800.0
2008-02-28 12:00:00,28.4,28.43,28.4,28.42,45000.0,16.1441,16.1611,16.1441,16.1554,45000.0
2008-02-28 12:05:00,28.42,28.42,28.38,28.39,17800.0,16.1554,16.1554,16.1327,16.1384,17800.0
2008-02-28 12:10:00,28.38,28.39,28.36,28.37,17000.0,16.1327,16.1384,16.1213,16.127,17000.0
2008-02-28 12:15:00,28.38,28.39,28.37,28.39,12000.0,16.1327,16.1384,16.127,16.1384,12000.0
2008-02-28 12:20:00,28.39,28.4,28.38,28.4,16400.0,16.1384,16.1441,16.1327,16.1441,16400.0
2008-02-28 12:25:00,28.4,28.4,28.38,28.38,15000.0,16.1441,16.1441,16.1327,16.1327,15000.0
2008-02-28 12:30:00,28.38,28.4,28.36,28.39,14000.0,16.1327,16.1441,16.1213,16.1384,14000.0
2008-02-28 12:35:00,28.38,28.39,28.38,28.39,22800.0,16.1327,16.1384,16.1327,16.1384,22800.0
2008-02-28 12:40:00,28.39,28.4,28.38,28.38,25200.0,16.1384,16.1441,16.1327,16.1327,25200.0
2008-02-28 12:45:00,28.39,28.4,28.38,28.39,16600.0,16.1384,16.1441,16.1327,16.1384,16600.0
2008-02-28 12:50:00,28.39,28.39,28.35,28.36,14200.0,16.1384,16.1384,16.1157,16.1213,14200.0
2008-02-28 12:55:00,28.36,28.36,28.34,28.34,10200.0,16.1213,16.1213,16.11,16.11,10200.0
2008-02-28 13:00:00,28.33,28.34,28.32,28.34,16800.0,16.1043,16.11,16.0986,16.11,16800.0
2008-02-28 13:05:00,28.34,28.4,28.34,28.4,20600.0,16.11,16.1441,16.11,16.1441,20600.0
2008-02-28 13:10:00,28.4,28.4,28.38,28.4,24200.0,16.1441,16.1441,16.1327,16.1441,24200.0
2008-02-28 13:15:00,28.4,28.4,28.38,28.38,17000.0,16.1441,16.1441,16.1327,16.1327,17000.0
2008-02-28 13:20:00,28.38,28.39,28.36,28.38,11400.0,16.1327,16.1384,16.1213,16.1327,11400.0
2008-02-28 13:25:00,28.39,28.4,28.34,28.35,19000.0,16.1384,16.1441,16.11,16.1157,19000.0
2008-02-28 13:30:00,28.35,28.36,28.34,28.34,12200.0,16.1157,16.1213,16.11,16.11,12200.0
2008-02-28 13:35:00,28.35,28.36,28.33,28.33,19200.0,16.1157,16.1213,16.1043,16.1043,19200.0
2008-02-28 13:40:00,28.34,28.36,28.31,28.35,28600.0,16.11,16.1213,16.0929,16.1157,28600.0
2008-02-28 13:45:00,28.36,28.39,28.35,28.38,19600.0,16.1213,16.1384,16.1157,16.1327,19600.0
2008-02-28 13:50:00,28.38,28.39,28.37,28.38,22600.0,16.1327,16.1384,16.127,16.1327,22600.0
2008-02-28 13:55:00,28.38,28.4,28.36,28.4,20400.0,16.1327,16.1441,16.1213,16.1441,20400.0
2008-02-28 14:00:00,28.4,28.4,28.36,28.37,30400.0,16.1441,16.1441,16.1213,16.127,30400.0
2008-02-28 14:05:00,28.37,28.39,28.36,28.38,15000.0,16.127,16.1384,16.1213,16.1327,15000.0
2008-02-28 14:10:00,28.38,28.39,28.38,28.39,19200.0,16.1327,16.1384,16.1327,16.1384,19200.0
2008-02-28 14:15:00,28.39,28.4,28.38,28.4,56600.0,16.1384,16.1441,16.1327,16.1441,56600.0
2008-02-28 14:20:00,28.4,28.41,28.39,28.4,83600.0,16.1441,16.1498,16.1384,16.1441,83600.0
2008-02-28 14:25:00,28.4,28.4,28.39,28.4,44800.0,16.1441,16.1441,16.1384,16.1441,44800.0
2008-02-28 14:30:00,28.4,28.4,28.39,28.39,24800.0,16.1441,16.1441,16.1384,16.1384,24800.0
2008-02-28 14:35:00,28.4,28.4,28.39,28.39,27000.0,16.1441,16.1441,16.1384,16.1384,27000.0
2008-02-28 14:40:00,28.39,28.4,28.36,28.38,32400.0,16.1384,16.1441,16.1213,16.1327,32400.0
2008-02-28 14:45:00,28.38,28.41,28.36,28.39,80800.0,16.1327,16.1498,16.1213,16.1384,80800.0
2008-02-28 14:50:00,28.39,28.41,28.39,28.41,81800.0,16.1384,16.1498,16.1384,16.1498,81800.0
2008-02-28 14:55:00,28.41,28.41,28.39,28.41,24400.0,16.1498,16.1498,16.1384,16.1498,24400.0
2008-02-28 15:00:00,28.41,28.41,28.38,28.4,38800.0,16.1498,16.1498,16.1327,16.1441,38800.0
2008-02-28 15:05:00,28.39,28.39,28.36,28.36,25000.0,16.1384,16.1384,16.1213,16.1213,25000.0
2008-02-28 15:10:00,28.37,28.39,28.36,28.36,16600.0,16.127,16.1384,16.1213,16.1213,16600.0
2008-02-28 15:15:00,28.36,28.38,28.35,28.38,41200.0,16.1213,16.1327,16.1157,16.1327,41200.0
2008-02-28 15:20:00,28.38,28.38,28.35,28.36,32200.0,16.1327,16.1327,16.1157,16.1213,32200.0
2008-02-28 15:25:00,28.36,28.36,28.33,28.33,30000.0,16.1213,16.1213,16.1043,16.1043,30000.0
2008-02-28 15:30:00,28.33,28.35,28.33,28.33,46000.0,16.1043,16.1157,16.1043,16.1043,46000.0
2008-02-28 15:35:00,28.33,28.33,28.32,28.32,45800.0,16.1043,16.1043,16.0986,16.0986,45800.0
2008-02-28 15:40:00,28.31,28.36,28.31,28.32,76600.0,16.0929,16.1213,16.0929,16.0986,76600.0
2008-02-28 15:45:00,28.33,28.35,28.31,28.33,63800.0,16.1043,16.1157,16.0929,16.1043,63800.0
2008-02-28 15:50:00,28.32,28.36,28.32,28.36,98200.0,16.0986,16.1213,16.0986,16.1213,98200.0
2008-02-28 15:55:00,28.36,28.41,28.36,28.39,130000.0,16.1213,16.1498,16.1213,16.1384,130000.0
2008-02-29 09:30:00,27.98,28.25,27.98,28.24,63200.0,15.9053,16.0588,15.9053,16.0531,63200.0
2008-02-29 09:35:00,28.24,28.24,28.19,28.23,26400.0,16.0531,16.0531,16.0247,16.0474,26400.0
2008-02-29 09:40:00,28.23,28.24,28.17,28.23,72800.0,16.0474,16.0531,16.0133,16.0474,72800.0
2008-02-29 09:45:00,28.23,28.29,28.2,28.23,69800.0,16.0474,16.0815,16.0304,16.0474,69800.0
2008-02-29 09:50:00,28.22,28.23,28.16,28.16,39800.0,16.0418,16.0474,16.0076,16.0076,39800.0
2008-02-29 09:55:00,28.16,28.24,28.15,28.23,44400.0,16.0076,16.0531,16.002,16.0474,44400.0
2008-02-29 10:00:00,28.23,28.24,28.21,28.23,49000.0,16.0474,16.0531,16.0361,16.0474,49000.0
2008-02-29 10:05:00,28.23,28.28,28.22,28.27,75800.0,16.0474,16.0759,16.0418,16.0702,75800.0
2008-02-29 10:10:00,28.27,28.27,28.13,28.14,131400.0,16.0702,16.0702,15.9906,15.9963,131400.0
2008-02-29 10:15:00,28.14,28.14,28.1,28.13,112200.0,15.9963,15.9963,15.9735,15.9906,112200.0
2008-02-29 10:20:00,28.13,28.15,28.13,28.14,68600.0,15.9906,16.002,15.9906,15.9963,68600.0
2008-02-29 10:25:00,28.14,28.18,28.13,28.18,52000.0,15.9963,16.019,15.9906,16.019,52000.0
2008-02-29 10:30:00,28.18,28.18,28.11,28.13,121200.0,16.019,16.019,15.9792,15.9906,121200.0
2008-02-29 10:35:00,28.13,28.17,28.12,28.13,62800.0,15.9906,16.0133,15.9849,15.9906,62800.0
2008-02-29 10:40:00,28.13,28.14,28.1,28.11,37600.0,15.9906,15.9963,15.9735,15.9792,37600.0
2008-02-29 10:45:00,28.11,28.15,28.11,28.14,51000.0,15.9792,16.002,15.9792,15.9963,51000.0
2008-02-29 10:50:00,28.14,28.2,28.13,28.2,59600.0,15.9963,16.0304,15.9906,16.0304,59600.0
2008-02-29 10:55:00,28.21,28.23,28.2,28.2,31600.0,16.0361,16.0474,16.0304,16.0304,31600.0
2008-02-29 11:00:00,28.2,28.2,28.17,28.2,43400.0,16.0304,16.0304,16.0133,16.0304,43400.0
2008-02-29 11:05:00,28.2,28.25,28.2,28.25,32000.0,16.0304,16.0588,16.0304,16.0588,32000.0
2008-02-29 11:10:00,28.25,28.25,28.24,28.25,41400.0,16.0588,16.0588,16.0531,16.0588,41400.0
2008-02-29 11:15:00,28.25,28.28,28.25,28.27,35400.0,16.0588,16.0759,16.0588,16.0702,35400.0
2008-02-29 11:20:00,28.27,28.28,28.22,28.27,62600.0,16.0702,16.0759,16.0418,16.0702,62600.0
2008-02-29 11:25:00,28.28,28.3,28.25,28.25,70800.0,16.0759,16.0872,16.0588,16.0588,70800.0
2008-02-29 11:30:00,28.25,28.3,28.23,28.27,45000.0,16.0588,16.0872,16.0474,16.0702,45000.0
2008-02-29 11:35:00,28.27,28.3,28.26,28.3,25800.0,16.0702,16.0872,16.0645,16.0872,25800.0
2008-02-29 11:40:00,28.3,28.33,28.3,28.3,61600.0,16.0872,16.1043,16.0872,16.0872,61600.0
2008-02-29 11:45:00,28.3,28.31,28.29,28.29,24000.0,16.0872,16.0929,16.0815,16.0815,24000.0
2008-02-29 11:50:00,28.29,28.29,28.26,28.26,11000.0,16.0815,16.0815,16.0645,16.0645,11000.0
2008-02-29 11:55:00,28.25,28.26,28.24,28.24,13400.0,16.0588,16.0645,16.0531,16.0531,13400.0
2008-02-29 12:00:00,28.25,28.27,28.25,28.27,21000.0,16.0588,16.0702,16.0588,16.0702,21000.0
2008-02-29 12:05:00,28.27,28.28,28.27,28.27,12600.0,16.0702,16.0759,16.0702,16.0702,12600.0
2008-02-29 12:10:00,28.27,28.28,28.24,28.25,25600.0,16.0702,16.0759,16.0531,16.0588,25600.0
2008-02-29 12:15:00,28.25,28.25,28.23,28.24,24000.0,16.0588,16.0588,16.0474,16.0531,24000.0
2008-02-29 12:20:00,28.25,28.25,28.23,28.25,20400.0,16.0588,16.0588,16.0474,16.0588,20400.0
2008-02-29 12:25:00,28.25,28.29,28.25,28.26,67800.0,16.0588,16.0815,16.0588,16.0645,67800.0
2008-02-29 12:30:00,28.26,28.26,28.23,28.25,17600.0,16.0645,16.0645,16.0474,16.0588,17600.0
2008-02-29 12:35:00,28.25,28.25,28.23,28.23,13400.0,16.0588,16.0588,16.0474,16.0474,13400.0
2008-02-29 12:40:00,28.24,28.24,28.21,28.21,21400.0,16.0531,16.0531,16.0361,16.0361,21400.0
2008-02-29 12:45:00,28.21,28.23,28.2,28.22,14400.0,16.0361,16.0474,16.0304,16.0418,14400.0
2008-02-29 12:50:00,28.22,28.23,28.22,28.22,10000.0,16.0418,16.0474,16.0418,16.0418,10000.0
2008-02-29 12:55:00,28.23,28.25,28.22,28.25,28600.0,16.0474,16.0588,16.0418,16.0588,28600.0
2008-02-29 13:00:00,28.24,28.25,28.23,28.24,20200.0,16.0531,16.0588,16.0474,16.0531,20200.0
2008-02-29 13:05:00,28.25,28.25,28.2,28.25,74000.0,16.0588,16.0588,16.0304,16.0588,74000.0
2008-02-29 13:10:00,28.25,28.25,28.2,28.22,69800.0,16.0588,16.0588,16.0304,16.0418,69800.0
2008-02-29 13:15:00,28.21,28.25,28.21,28.22,23800.0,16.0361,16.0588,16.0361,16.0418,23800.0
2008-02-29 13:20:00,28.2,28.24,28.2,28.22,54600.0,16.0304,16.0531,16.0304,16.0418,54600.0
2008-02-29 13:25:00,28.21,28.23,28.18,28.21,21400.0,16.0361,16.0474,16.019,16.0361,21400.0
2008-02-29 13:30:00,28.22,28.22,28.13,28.15,52400.0,16.0418,16.0418,15.9906,16.002,52400.0
2008-02-29 13:35:00,28.16,28.16,28.1,28.14,46400.0,16.0076,16.0076,15.9735,15.9963,46400.0
2008-02-29 13:40:00,28.14,28.16,28.13,28.13,31600.0,15.9963,16.0076,15.9906,15.9906,31600.0
2008-02-29 13:45:00,28.14,28.14,28.1,28.13,18800.0,15.9963,15.9963,15.9735,15.9906,18800.0
2008-02-29 13:50:00,28.11,28.13,28.1,28.11,20600.0,15.9792,15.9906,15.9735,15.9792,20600.0
2008-02-29 13:55:00,28.1,28.11,28.06,28.06,23800.0,15.9735,15.9792,15.9508,15.9508,23800.0
2008-02-29 14:00:00,28.06,28.07,28.05,28.06,55000.0,15.9508,15.9565,15.9451,15.9508,55000.0
2008-02-29 14:05:00,28.06,28.07,28.05,28.05,36800.0,15.9508,15.9565,15.9451,15.9451,36800.0
2008-02-29 14:10:00,28.05,28.06,28.02,28.03,75400.0,15.9451,15.9508,15.9281,15.9337,75400.0
2008-02-29 14:15:00,28.02,28.04,28.0,28.04,60800.0,15.9281,15.9394,15.9167,15.9394,60800.0
2008-02-29 14:20:00,28.03,28.05,28.0,28.01,71000.0,15.9337,15.9451,15.9167,15.9224,71000.0
2008-02-29 14:25:00,28.01,28.02,27.98,27.98,91000.0,15.9224,15.9281,15.9053,15.9053,91000.0
2008-02-29 14:30:00,27.98,28.0,27.96,27.97,115400.0,15.9053,15.9167,15.894,15.8996,115400.0
2008-02-29 14:35:00,27.97,27.99,27.93,27.98,41800.0,15.8996,15.911,15.8769,15.9053,41800.0
2008-02-29 14:40:00,27.98,28.01,27.98,28.0,26800.0,15.9053,15.9224,15.9053,15.9167,26800.0
2008-02-29 14:45:00,28.0,28.0,27.96,27.97,41200.0,15.9167,15.9167,15.894,15.8996,41200.0
2008-02-29 14:50:00,27.98,28.04,27.97,28.0,69800.0,15.9053,15.9394,15.8996,15.9167,69800.0
2008-02-29 14:55:00,27.99,28.02,27.99,28.0,81200.0,15.911,15.9281,15.911,15.9167,81200.0
2008-02-29 15:00:00,28.0,28.02,27.95,28.0,40600.0,15.9167,15.9281,15.8883,15.9167,40600.0
2008-02-29 15:05:00,28.0,28.05,28.0,28.03,42800.0,15.9167,15.9451,15.9167,15.9337,42800.0
2008-02-29 15:10:00,28.03,28.04,28.0,28.01,49400.0,15.9337,15.9394,15.9167,15.9224,49400.0
2008-02-29 15:15:00,28.02,28.03,27.99,27.99,38200.0,15.9281,15.9337,15.911,15.911,38200.0
2008-02-29 15:20:00,27.99,28.07,27.98,28.05,35800.0,15.911,15.9565,15.9053,15.9451,35800.0
2008-02-29 15:25:00,28.04,28.08,28.04,28.05,41400.0,15.9394,15.9622,15.9394,15.9451,41400.0
2008-02-29 15:30:00,28.05,28.06,28.01,28.03,34200.0,15.9451,15.9508,15.9224,15.9337,34200.0
2008-02-29 15:35:00,28.03,28.04,28.0,28.0,34400.0,15.9337,15.9394,15.9167,15.9167,34400.0
2008-02-29 15:40:00,28.0,28.0,27.96,27.97,45800.0,15.9167,15.9167,15.894,15.8996,45800.0
2008-02-29 15:45:00,27.97,27.97,27.84,27.86,220000.0,15.8996,15.8996,15.8257,15.8371,220000.0
2008-02-29 15:50:00,27.86,27.87,27.81,27.86,160400.0,15.8371,15.8428,15.8087,15.8371,160400.0
2008-02-29 15:55:00,27.86,27.99,27.86,27.98,223600.0,15.8371,15.911,15.8371,15.9053,223600.0
2008-03-03 09:30:00,28.02,28.15,28.0,28.0,33800.0,15.9281,16.002,15.9167,15.9167,33800.0
2008-03-03 09:35:00,28.0,28.03,27.96,27.99,36400.0,15.9167,15.9337,15.894,15.911,36400.0
2008-03-03 09:40:00,27.98,28.04,27.98,28.02,46200.0,15.9053,15.9394,15.9053,15.9281,46200.0
2008-03-03 09:45:00,28.01,28.06,28.0,28.06,36800.0,15.9224,15.9508,15.9167,15.9508,36800.0
2008-03-03 09:50:00,28.05,28.06,28.0,28.02,54400.0,15.9451,15.9508,15.9167,15.9281,54400.0
2008-03-03 09:55:00,28.01,28.02,27.96,27.99,40400.0,15.9224,15.9281,15.894,15.911,40400.0
2008-03-03 10:00:00,27.99,28.04,27.97,28.03,67800.0,15.911,15.9394,15.8996,15.9337,67800.0
2008-03-03 10:05:00,28.04,28.1,28.04,28.04,48400.0,15.9394,15.9735,15.9394,15.9394,48400.0
2008-03-03 10:10:00,28.04,28.1,28.03,28.08,33600.0,15.9394,15.9735,15.9337,15.9622,33600.0
2008-03-03 10:15:00,28.1,28.1,28.04,28.08,50600.0,15.9735,15.9735,15.9394,15.9622,50600.0
2008-03-03 10:20:00,28.08,28.08,28.0,28.0,56000.0,15.9622,15.9622,15.9167,15.9167,56000.0
2008-03-03 10:25:00,28.0,28.08,28.0,28.01,70600.0,15.9167,15.9622,15.9167,15.9224,70600.0
2008-03-03 10:30:00,28.01,28.05,27.99,28.02,36200.0,15.9224,15.9451,15.911,15.9281,36200.0
2008-03-03 10:35:00,28.02,28.02,27.99,28.0,28000.0,15.9281,15.9281,15.911,15.9167,28000.0
2008-03-03 10:40:00,28.0,28.07,28.0,28.03,40200.0,15.9167,15.9565,15.9167,15.9337,40200.0
2008-03-03 10:45:00,28.03,28.04,27.99,28.04,29000.0,15.9337,15.9394,15.911,15.9394,29000.0
2008-03-03 10:50:00,28.04,28.04,28.0,28.02,19600.0,15.9394,15.9394,15.9167,15.9281,19600.0
2008-03-03 10:55:00,28.02,28.03,27.96,27.96,48600.0,15.9281,15.9337,15.894,15.894,48600.0
2008-03-03 11:00:00,27.97,27.99,27.93,27.99,58800.0,15.8996,15.911,15.8769,15.911,58800.0
2008-03-03 11:05:00,27.99,28.05,27.99,28.04,27200.0,15.911,15.9451,15.911,15.9394,27200.0
2008-03-03 11:10:00,28.05,28.09,28.03,28.04,32400.0,15.9451,15.9679,15.9337,15.9394,32400.0
2008-03-03 11:15:00,28.04,28.08,28.04,28.06,31800.0,15.9394,15.9622,15.9394,15.9508,31800.0
2008-03-03 11:20:00,28.05,28.09,28.05,28.08,35400.0,15.9451,15.9679,15.9451,15.9622,35400.0
2008-03-03 11:25:00,28.08,28.11,28.08,28.08,37600.0,15.9622,15.9792,15.9622,15.9622,37600.0
2008-03-03 11:30:00,28.08,28.11,28.07,28.09,37200.0,15.9622,15.9792,15.9565,15.9679,37200.0
2008-03-03 11:35:00,28.09,28.09,28.05,28.05,28600.0,15.9679,15.9679,15.9451,15.9451,28600.0
2008-03-03 11:40:00,28.06,28.06,28.02,28.03,27000.0,15.9508,15.9508,15.9281,15.9337,27000.0
2008-03-03 11:45:00,28.04,28.09,28.04,28.09,23800.0,15.9394,15.9679,15.9394,15.9679,23800.0
2008-03-03 11:50:00,28.09,28.13,28.06,28.13,65200.0,15.9679,15.9906,15.9508,15.9906,65200.0
2008-03-03 11:55:00,28.13,28.14,28.11,28.13,39000.0,15.9906,15.9963,15.9792,15.9906,39000.0
2008-03-03 12:00:00,28.13,28.16,28.13,28.16,28200.0,15.9906,16.0076,15.9906,16.0076,28200.0
2008-03-03 12:05:00,28.15,28.16,28.14,28.16,33000.0,16.002,16.0076,15.9963,16.0076,33000.0
2008-03-03 12:10:00,28.15,28.16,28.14,28.14,21000.0,16.002,16.0076,15.9963,15.9963,21000.0
2008-03-03 12:15:00,28.14,28.17,28.11,28.17,27400.0,15.9963,16.0133,15.9792,16.0133,27400.0
2008-03-03 12:20:00,28.18,28.2,28.16,28.2,36200.0,16.019,16.0304,16.0076,16.0304,36200.0
2008-03-03 12:25:00,28.2,28.21,28.18,28.18,40200.0,16.0304,16.0361,16.019,16.019,40200.0
2008-03-03 12:30:00,28.18,28.21,28.18,28.2,19200.0,16.019,16.0361,16.019,16.0304,19200.0
2008-03-03 12:35:00,28.2,28.2,28.14,28.15,28800.0,16.0304,16.0304,15.9963,16.002,28800.0
2008-03-03 12:40:00,28.15,28.17,28.14,28.14,29600.0,16.002,16.0133,15.9963,15.9963,29600.0
2008-03-03 12:45:00,28.14,28.15,28.11,28.11,37600.0,15.9963,16.002,15.9792,15.9792,37600.0
2008-03-03 12:50:00,28.12,28.13,28.11,28.11,18000.0,15.9849,15.9906,15.9792,15.9792,18000.0
2008-03-03 12:55:00,28.1,28.11,28.07,28.09,25200.0,15.9735,15.9792,15.9565,15.9679,25200.0
2008-03-03 13:00:00,28.09,28.11,28.09,28.11,20600.0,15.9679,15.9792,15.9679,15.9792,20600.0
2008-03-03 13:05:00,28.11,28.14,28.11,28.11,23400.0,15.9792,15.9963,15.9792,15.9792,23400.0
2008-03-03 13:10:00,28.11,28.15,28.11,28.13,21800.0,15.9792,16.002,15.9792,15.9906,21800.0
2008-03-03 13:15:00,28.12,28.12,28.08,28.08,29000.0,15.9849,15.9849,15.9622,15.9622,29000.0
2008-03-03 13:20:00,28.08,28.12,28.08,28.1,30400.0,15.9622,15.9849,15.9622,15.9735,30400.0
2008-03-03 13:25:00,28.1,28.14,28.09,28.14,22400.0,15.9735,15.9963,15.9679,15.9963,22400.0
2008-03-03 13:30:00,28.14,28.14,28.12,28.12,26800.0,15.9963,15.9963,15.9849,15.9849,26800.0
2008-03-03 13:35:00,28.11,28.13,28.09,28.1,21000.0,15.9792,15.9906,15.9679,15.9735,21000.0
2008-03-03 13:40:00,28.11,28.11,28.08,28.08,26600.0,15.9792,15.9792,15.9622,15.9622,26600.0
2008-03-03 13:45:00,28.08,28.14,28.08,28.1,47400.0,15.9622,15.9963,15.9622,15.9735,47400.0
2008-03-03 13:50:00,28.09,28.1,28.06,28.07,40000.0,15.9679,15.9735,15.9508,15.9565,40000.0
2008-03-03 13:55:00,28.07,28.09,28.05,28.06,36400.0,15.9565,15.9679,15.9451,15.9508,36400.0
2008-03-03 14:00:00,28.06,28.07,28.03,28.07,44200.0,15.9508,15.9565,15.9337,15.9565,44200.0
2008-03-03 14:05:00,28.07,28.09,28.05,28.07,39400.0,15.9565,15.9679,15.9451,15.9565,39400.0
2008-03-03 14:10:00,28.07,28.11,28.06,28.11,31600.0,15.9565,15.9792,15.9508,15.9792,31600.0
2008-03-03 14:15:00,28.11,28.11,28.04,28.04,75000.0,15.9792,15.9792,15.9394,15.9394,75000.0
2008-03-03 14:20:00,28.04,28.06,28.03,28.06,48400.0,15.9394,15.9508,15.9337,15.9508,48400.0
2008-03-03 14:25:00,28.05,28.07,28.03,28.06,27800.0,15.9451,15.9565,15.9337,15.9508,27800.0
2008-03-03 14:30:00,28.06,28.11,28.06,28.09,43600.0,15.9508,15.9792,15.9508,15.9679,43600.0
2008-03-03 14:35:00,28.08,28.1,28.05,28.08,60800.0,15.9622,15.9735,15.9451,15.9622,60800.0
2008-03-03 14:40:00,28.08,28.11,28.07,28.1,32800.0,15.9622,15.9792,15.9565,15.9735,32800.0
2008-03-03 14:45:00,28.1,28.12,28.08,28.1,28200.0,15.9735,15.9849,15.9622,15.9735,28200.0
2008-03-03 14:50:00,28.09,28.13,28.08,28.11,61000.0,15.9679,15.9906,15.9622,15.9792,61000.0
2008-03-03 14:55:00,28.11,28.11,28.09,28.11,27200.0,15.9792,15.9792,15.9679,15.9792,27200.0
2008-03-03 15:00:00,28.11,28.14,28.11,28.11,41200.0,15.9792,15.9963,15.9792,15.9792,41200.0
2008-03-03 15:05:00,28.11,28.13,28.1,28.11,19400.0,15.9792,15.9906,15.9735,15.9792,19400.0
2008-03-03 15:10:00,28.11,28.12,28.09,28.1,29600.0,15.9792,15.9849,15.9679,15.9735,29600.0
2008-03-03 15:15:00,28.1,28.16,28.09,28.15,45200.0,15.9735,16.0076,15.9679,16.002,45200.0
2008-03-03 15:20:00,28.15,28.18,28.15,28.17,40000.0,16.002,16.019,16.002,16.0133,40000.0
2008-03-03 15:25:00,28.17,28.21,28.17,28.18,47000.0,16.0133,16.0361,16.0133,16.019,47000.0
2008-03-03 15:30:00,28.18,28.22,28.17,28.2,52600.0,16.019,16.0418,16.0133,16.0304,52600.0
2008-03-03 15:35:00,28.2,28.21,28.18,28.18,73000.0,16.0304,16.0361,16.019,16.019,73000.0
2008-03-03 15:40:00,28.18,28.2,28.17,28.18,84800.0,16.019,16.0304,16.0133,16.019,84800.0
2008-03-03 15:45:00,28.18,28.18,28.15,28.15,69400.0,16.019,16.019,16.002,16.002,69400.0
2008-03-03 15:50:00,28.15,28.21,28.15,28.21,81400.0,16.002,16.0361,16.002,16.0361,81400.0
2008-03-03 15:55:00,28.21,28.25,28.2,28.24,101200.0,16.0361,16.0588,16.0304,16.0531,101200.0
2008-03-04 09:30:00,28.07,28.22,28.03,28.04,83800.0,15.9565,16.0418,15.9337,15.9394,83800.0
2008-03-04 09:35:00,28.04,28.13,28.04,28.06,37600.0,15.9394,15.9906,15.9394,15.9508,37600.0
2008-03-04 09:40:00,28.07,28.09,28.03,28.08,52000.0,15.9565,15.9679,15.9337,15.9622,52000.0
2008-03-04 09:45:00,28.08,28.09,27.99,28.02,84000.0,15.9622,15.9679,15.911,15.9281,84000.0
2008-03-04 09:50:00,28.02,28.05,27.99,28.02,59200.0,15.9281,15.9451,15.911,15.9281,59200.0
2008-03-04 09:55:00,28.02,28.06,27.99,28.05,53000.0,15.9281,15.9508,15.911,15.9451,53000.0
2008-03-04 10:00:00,28.05,28.07,28.02,28.04,129800.0,15.9451,15.9565,15.9281,15.9394,129800.0
2008-03-04 10:05:00,28.05,28.05,28.01,28.04,57600.0,15.9451,15.9451,15.9224,15.9394,57600.0
2008-03-04 10:10:00,28.04,28.1,28.03,28.03,55600.0,15.9394,15.9735,15.9337,15.9337,55600.0
2008-03-04 10:15:00,28.03,28.05,28.0,28.03,36800.0,15.9337,15.9451,15.9167,15.9337,36800.0
2008-03-04 10:20:00,28.03,28.09,28.03,28.04,39800.0,15.9337,15.9679,15.9337,15.9394,39800.0
2008-03-04 10:25:00,28.05,28.05,27.99,27.99,29800.0,15.9451,15.9451,15.911,15.911,29800.0
2008-03-04 10:30:00,27.99,28.04,27.97,28.03,33400.0,15.911,15.9394,15.8996,15.9337,33400.0
2008-03-04 10:35:00,28.03,28.04,27.98,28.0,39800.0,15.9337,15.9394,15.9053,15.9167,39800.0
2008-03-04 10:40:00,28.0,28.0,27.96,27.99,30400.0,15.9167,15.9167,15.894,15.911,30400.0
2008-03-04 10:45:00,27.98,27.98,27.93,27.94,69000.0,15.9053,15.9053,15.8769,15.8826,69000.0
2008-03-04 10:50:00,27.93,27.99,27.93,27.98,32800.0,15.8769,15.911,15.8769,15.9053,32800.0
2008-03-04 10:55:00,27.98,28.03,27.97,28.03,25200.0,15.9053,15.9337,15.8996,15.9337,25200.0
2008-03-04 11:00:00,28.02,28.05,27.99,28.03,39800.0,15.9281,15.9451,15.911,15.9337,39800.0
2008-03-04 11:05:00,28.02,28.04,28.0,28.03,29800.0,15.9281,15.9394,15.9167,15.9337,29800.0
2008-03-04 11:10:00,28.03,28.05,28.02,28.03,19200.0,15.9337,15.9451,15.9281,15.9337,19200.0
2008-03-04 11:15:00,28.04,28.05,28.03,28.03,24600.0,15.9394,15.9451,15.9337,15.9337,24600.0
2008-03-04 11:20:00,28.03,28.08,28.03,28.04,50800.0,15.9337,15.9622,15.9337,15.9394,50800.0
2008-03-04 11:25:00,28.05,28.05,28.01,28.04,46600.0,15.9451,15.9451,15.9224,15.9394,46600.0
2008-03-04 11:30:00,28.04,28.04,27.98,27.98,23400.0,15.9394,15.9394,15.9053,15.9053,23400.0
2008-03-04 11:35:00,27.98,28.04,27.98,28.03,43400.0,15.9053,15.9394,15.9053,15.9337,43400.0
2008-03-04 11:40:00,28.03,28.05,28.0,28.0,32400.0,15.9337,15.9451,15.9167,15.9167,32400.0
2008-03-04 11:45:00,28.0,28.01,28.0,28.0,27600.0,15.9167,15.9224,15.9167,15.9167,27600.0
2008-03-04 11:50:00,28.0,28.03,28.0,28.0,19600.0,15.9167,15.9337,15.9167,15.9167,19600.0
2008-03-04 11:55:00,28.0,28.0,27.91,27.92,47200.0,15.9167,15.9167,15.8655,15.8712,47200.0
2008-03-04 12:00:00,27.93,27.99,27.93,27.97,23800.0,15.8769,15.911,15.8769,15.8996,23800.0
2008-03-04 12:05:00,27.97,27.98,27.95,27.97,32000.0,15.8996,15.9053,15.8883,15.8996,32000.0
2008-03-04 12:10:00,27.97,28.01,27.97,27.99,28400.0,15.8996,15.9224,15.8996,15.911,28400.0
2008-03-04 12:15:00,27.99,28.0,27.97,27.99,22800.0,15.911,15.9167,15.8996,15.911,22800.0
2008-03-04 12:20:00,27.99,28.0,27.97,27.97,65600.0,15.911,15.9167,15.8996,15.8996,65600.0
2008-03-04 12:25:00,27.98,28.02,27.97,28.0,32600.0,15.9053,15.9281,15.8996,15.9167,32600.0
2008-03-04 12:30:00,28.0,28.02,27.96,27.96,38000.0,15.9167,15.9281,15.894,15.894,38000.0
2008-03-04 12:35:00,27.96,27.98,27.95,27.98,41000.0,15.894,15.9053,15.8883,15.9053,41000.0
2008-03-04 12:40:00,27.98,27.99,27.96,27.97,20600.0,15.9053,15.911,15.894,15.8996,20600.0
2008-03-04 12:45:00,27.97,27.97,27.95,27.95,25600.0,15.8996,15.8996,15.8883,15.8883,25600.0
2008-03-04 12:50:00,27.96,27.96,27.93,27.94,23800.0,15.894,15.894,15.8769,15.8826,23800.0
2008-03-04 12:55:00,27.94,27.95,27.91,27.92,30200.0,15.8826,15.8883,15.8655,15.8712,30200.0
2008-03-04 13:00:00,27.93,27.93,27.86,27.86,51800.0,15.8769,15.8769,15.8371,15.8371,51800.0
2008-03-04 13:05:00,27.86,28.13,27.84,27.9,251000.0,15.8371,15.9906,15.8257,15.8598,251000.0
2008-03-04 13:10:00,27.9,27.91,27.89,27.9,65000.0,15.8598,15.8655,15.8542,15.8598,65000.0
2008-03-04 13:15:00,27.91,27.93,27.9,27.91,66800.0,15.8655,15.8769,15.8598,15.8655,66800.0
2008-03-04 13:20:00,27.91,27.92,27.9,27.9,32800.0,15.8655,15.8712,15.8598,15.8598,32800.0
2008-03-04 13:25:00,27.9,27.94,27.89,27.93,49000.0,15.8598,15.8826,15.8542,15.8769,49000.0
2008-03-04 13:30:00,27.92,27.93,27.88,27.89,56800.0,15.8712,15.8769,15.8485,15.8542,56800.0
2008-03-04 13:35:00,27.89,27.89,27.82,27.86,68200.0,15.8542,15.8542,15.8144,15.8371,68200.0
2008-03-04 13:40:00,27.85,27.9,27.85,27.88,25000.0,15.8314,15.8598,15.8314,15.8485,25000.0
2008-03-04 13:45:00,27.87,27.9,27.85,27.89,23400.0,15.8428,15.8598,15.8314,15.8542,23400.0
2008-03-04 13:50:00,27.9,27.93,27.88,27.92,40800.0,15.8598,15.8769,15.8485,15.8712,40800.0
2008-03-04 13:55:00,27.91,27.91,27.86,27.89,35600.0,15.8655,15.8655,15.8371,15.8542,35600.0
2008-03-04 14:00:00,27.89,27.89,27.82,27.84,42800.0,15.8542,15.8542,15.8144,15.8257,42800.0
2008-03-04 14:05:00,27.84,27.89,27.84,27.86,44400.0,15.8257,15.8542,15.8257,15.8371,44400.0
2008-03-04 14:10:00,27.85,27.86,27.84,27.86,87000.0,15.8314,15.8371,15.8257,15.8371,87000.0
2008-03-04 14:15:00,27.86,27.9,27.84,27.9,52600.0,15.8371,15.8598,15.8257,15.8598,52600.0
2008-03-04 14:20:00,27.89,27.89,27.84,27.86,178600.0,15.8542,15.8542,15.8257,15.8371,178600.0
2008-03-04 14:25:00,27.86,27.88,27.83,27.85,60600.0,15.8371,15.8485,15.8201,15.8314,60600.0
2008-03-04 14:30:00,27.84,27.89,27.84,27.89,77200.0,15.8257,15.8542,15.8257,15.8542,77200.0
2008-03-04 14:35:00,27.89,27.89,27.84,27.85,81800.0,15.8542,15.8542,15.8257,15.8314,81800.0
2008-03-04 14:40:00,27.84,27.89,27.84,27.87,115400.0,15.8257,15.8542,15.8257,15.8428,115400.0
2008-03-04 14:45:00,27.86,27.91,27.86,27.87,122200.0,15.8371,15.8655,15.8371,15.8428,122200.0
2008-03-04 14:50:00,27.87,27.88,27.82,27.85,173600.0,15.8428,15.8485,15.8144,15.8314,173600.0
2008-03-04 14:55:00,27.85,27.86,27.81,27.86,76000.0,15.8314,15.8371,15.8087,15.8371,76000.0
2008-03-04 15:00:00,27.86,27.92,27.83,27.9,100800.0,15.8371,15.8712,15.8201,15.8598,100800.0
2008-03-04 15:05:00,27.91,27.93,27.89,27.89,87800.0,15.8655,15.8769,15.8542,15.8542,87800.0
2008-03-04 15:10:00,27.9,27.93,27.84,27.92,80000.0,15.8598,15.8769,15.8257,15.8712,80000.0
2008-03-04 15:15:00,27.92,27.96,27.9,27.95,87000.0,15.8712,15.894,15.8598,15.8883,87000.0
2008-03-04 15:20:00,27.94,27.95,27.91,27.94,42800.0,15.8826,15.8883,15.8655,15.8826,42800.0
2008-03-04 15:25:00,27.93,27.94,27.87,27.9,64400.0,15.8769,15.8826,15.8428,15.8598,64400.0
2008-03-04 15:30:00,27.89,27.97,27.89,27.96,62600.0,15.8542,15.8996,15.8542,15.894,62600.0
2008-03-04 15:35:00,27.96,28.0,27.96,27.99,116000.0,15.894,15.9167,15.894,15.911,116000.0
2008-03-04 15:40:00,27.99,28.04,27.98,28.0,120000.0,15.911,15.9394,15.9053,15.9167,120000.0
2008-03-04 15:45:00,28.0,28.0,27.93,27.95,114000.0,15.9167,15.9167,15.8769,15.8883,114000.0
2008-03-04 15:50:00,27.95,27.96,27.89,27.9,107800.0,15.8883,15.894,15.8542,15.8598,107800.0
2008-03-04 15:55:00,27.9,27.98,27.9,27.93,130600.0,15.8598,15.9053,15.8598,15.8769,130600.0
2008-03-05 09:30:00,27.95,28.0,27.92,27.95,31400.0,15.8883,15.9167,15.8712,15.8883,31400.0
2008-03-05 09:35:00,27.93,27.99,27.91,27.96,21000.0,15.8769,15.911,15.8655,15.894,21000.0
2008-03-05 09:40:00,27.95,27.95,27.9,27.93,71600.0,15.8883,15.8883,15.8598,15.8769,71600.0
2008-03-05 09:45:00,27.93,27.93,27.9,27.91,68800.0,15.8769,15.8769,15.8598,15.8655,68800.0
2008-03-05 09:50:00,27.91,27.93,27.9,27.92,51600.0,15.8655,15.8769,15.8598,15.8712,51600.0
2008-03-05 09:55:00,27.91,27.94,27.91,27.93,40600.0,15.8655,15.8826,15.8655,15.8769,40600.0
2008-03-05 10:00:00,27.93,28.08,27.93,28.08,164000.0,15.8769,15.9622,15.8769,15.9622,164000.0
2008-03-05 10:05:00,28.07,28.11,27.98,28.01,51000.0,15.9565,15.9792,15.9053,15.9224,51000.0
2008-03-05 10:10:00,28.01,28.01,27.97,27.99,39400.0,15.9224,15.9224,15.8996,15.911,39400.0
2008-03-05 10:15:00,28.0,28.08,28.0,28.03,59800.0,15.9167,15.9622,15.9167,15.9337,59800.0
2008-03-05 10:20:00,28.03,28.03,27.98,28.0,26800.0,15.9337,15.9337,15.9053,15.9167,26800.0
2008-03-05 10:25:00,28.0,28.01,27.96,27.96,30600.0,15.9167,15.9224,15.894,15.894,30600.0
2008-03-05 10:30:00,27.96,27.96,27.9,27.91,49000.0,15.894,15.894,15.8598,15.8655,49000.0
2008-03-05 10:35:00,27.91,27.92,27.89,27.9,53000.0,15.8655,15.8712,15.8542,15.8598,53000.0
2008-03-05 10:40:00,27.89,27.93,27.89,27.92,39800.0,15.8542,15.8769,15.8542,15.8712,39800.0
2008-03-05 10:45:00,27.92,27.94,27.91,27.94,19200.0,15.8712,15.8826,15.8655,15.8826,19200.0
2008-03-05 10:50:00,27.93,28.0,27.93,27.98,37000.0,15.8769,15.9167,15.8769,15.9053,37000.0
2008-03-05 10:55:00,27.98,28.01,27.98,27.98,42800.0,15.9053,15.9224,15.9053,15.9053,42800.0
2008-03-05 11:00:00,27.99,27.99,27.93,27.95,64800.0,15.911,15.911,15.8769,15.8883,64800.0
2008-03-05 11:05:00,27.95,27.96,27.91,27.93,41000.0,15.8883,15.894,15.8655,15.8769,41000.0
2008-03-05 11:10:00,27.93,27.95,27.93,27.94,32600.0,15.8769,15.8883,15.8769,15.8826,32600.0
2008-03-05 11:15:00,27.94,27.96,27.93,27.95,58600.0,15.8826,15.894,15.8769,15.8883,58600.0
2008-03-05 11:20:00,27.96,27.96,27.92,27.96,49000.0,15.894,15.894,15.8712,15.894,49000.0
2008-03-05 11:25:00,27.94,28.03,27.94,28.02,42400.0,15.8826,15.9337,15.8826,15.9281,42400.0
2008-03-05 11:30:00,28.02,28.06,28.01,28.05,63200.0,15.9281,15.9508,15.9224,15.9451,63200.0
2008-03-05 11:35:00,28.05,28.06,28.02,28.03,21000.0,15.9451,15.9508,15.9281,15.9337,21000.0
2008-03-05 11:40:00,28.03,28.03,27.99,28.01,25400.0,15.9337,15.9337,15.911,15.9224,25400.0
2008-03-05 11:45:00,28.02,28.03,27.96,27.98,42400.0,15.9281,15.9337,15.894,15.9053,42400.0
2008-03-05 11:50:00,27.98,28.04,27.97,28.02,42400.0,15.9053,15.9394,15.8996,15.9281,42400.0
2008-03-05 11:55:00,28.02,28.04,28.01,28.02,21000.0,15.9281,15.9394,15.9224,15.9281,21000.0
2008-03-05 12:00:00,28.02,28.11,28.02,28.02,128800.0,15.9281,15.9792,15.9281,15.9281,128800.0
2008-03-05 12:05:00,28.02,28.04,27.93,27.97,177600.0,15.9281,15.9394,15.8769,15.8996,177600.0
2008-03-05 12:10:00,27.98,28.0,27.95,27.97,95000.0,15.9053,15.9167,15.8883,15.8996,95000.0
2008-03-05 12:15:00,27.99,27.99,27.91,27.93,70000.0,15.911,15.911,15.8655,15.8769,70000.0
2008-03-05 12:20:00,27.93,27.96,27.93,27.95,31800.0,15.8769,15.894,15.8769,15.8883,31800.0
2008-03-05 12:25:00,27.95,27.95,27.85,27.88,82000.0,15.8883,15.8883,15.8314,15.8485,82000.0
2008-03-05 12:30:00,27.89,27.92,27.85,27.92,72000.0,15.8542,15.8712,15.8314,15.8712,72000.0
2008-03-05 12:35:00,27.92,27.93,27.88,27.93,59600.0,15.8712,15.8769,15.8485,15.8769,59600.0
2008-03-05 12:40:00,27.92,27.96,27.92,27.95,39600.0,15.8712,15.894,15.8712,15.8883,39600.0
2008-03-05 12:45:00,27.95,27.97,27.94,27.95,31400.0,15.8883,15.8996,15.8826,15.8883,31400.0
2008-03-05 12:50:00,27.93,27.98,27.93,27.98,28400.0,15.8769,15.9053,15.8769,15.9053,28400.0
2008-03-05 12:55:00,27.98,28.02,27.97,27.99,49000.0,15.9053,15.9281,15.8996,15.911,49000.0
2008-03-05 13:00:00,27.99,28.02,27.99,28.0,33800.0,15.911,15.9281,15.911,15.9167,33800.0
2008-03-05 13:05:00,28.0,28.02,28.0,28.02,30200.0,15.9167,15.9281,15.9167,15.9281,30200.0
2008-03-05 13:10:00,28.02,28.02,27.93,27.94,52800.0,15.9281,15.9281,15.8769,15.8826,52800.0
2008-03-05 13:15:00,27.94,27.99,27.87,27.9,48400.0,15.8826,15.911,15.8428,15.8598,48400.0
2008-03-05 13:20:00,27.9,27.91,27.83,27.83,69800.0,15.8598,15.8655,15.8201,15.8201,69800.0
2008-03-05 13:25:00,27.84,27.86,27.81,27.86,50000.0,15.8257,15.8371,15.8087,15.8371,50000.0
2008-03-05 13:30:00,27.86,27.91,27.86,27.89,53200.0,15.8371,15.8655,15.8371,15.8542,53200.0
2008-03-05 13:35:00,27.89,27.91,27.79,27.82,80200.0,15.8542,15.8655,15.7973,15.8144,80200.0
2008-03-05 13:40:00,27.82,27.86,27.81,27.84,80800.0,15.8144,15.8371,15.8087,15.8257,80800.0
2008-03-05 13:45:00,27.84,27.88,27.83,27.87,32000.0,15.8257,15.8485,15.8201,15.8428,32000.0
2008-03-05 13:50:00,27.87,27.87,27.85,27.85,18800.0,15.8428,15.8428,15.8314,15.8314,18800.0
2008-03-05 13:55:00,27.85,27.89,27.82,27.85,50800.0,15.8314,15.8542,15.8144,15.8314,50800.0
2008-03-05 14:00:00,27.85,27.88,27.81,27.86,103400.0,15.8314,15.8485,15.8087,15.8371,103400.0
2008-03-05 14:05:00,27.87,27.9,27.86,27.89,35400.0,15.8428,15.8598,15.8371,15.8542,35400.0
2008-03-05 14:10:00,27.9,27.91,27.86,27.91,42600.0,15.8598,15.8655,15.8371,15.8655,42600.0
2008-03-05 14:15:00,27.91,27.92,27.9,27.92,38800.0,15.8655,15.8712,15.8598,15.8712,38800.0
2008-03-05 14:20:00,27.92,27.93,27.9,27.91,40400.0,15.8712,15.8769,15.8598,15.8655,40400.0
2008-03-05 14:25:00,27.91,27.93,27.89,27.9,24600.0,15.8655,15.8769,15.8542,15.8598,24600.0
2008-03-05 14:30:00,27.89,27.91,27.87,27.9,24000.0,15.8542,15.8655,15.8428,15.8598,24000.0
2008-03-05 14:35:00,27.91,27.94,27.9,27.92,36200.0,15.8655,15.8826,15.8598,15.8712,36200.0
2008-03-05 14:40:00,27.93,27.95,27.91,27.92,22800.0,15.8769,15.8883,15.8655,15.8712,22800.0
2008-03-05 14:45:00,27.93,27.96,27.92,27.94,40200.0,15.8769,15.894,15.8712,15.8826,40200.0
2008-03-05 14:50:00,27.94,27.99,27.92,27.97,45400.0,15.8826,15.911,15.8712,15.8996,45400.0
2008-03-05 14:55:00,27.98,27.99,27.96,27.98,50800.0,15.9053,15.911,15.894,15.9053,50800.0
2008-03-05 15:00:00,27.98,27.98,27.94,27.96,39400.0,15.9053,15.9053,15.8826,15.894,39400.0
2008-03-05 15:05:00,27.96,27.99,27.93,27.97,41000.0,15.894,15.911,15.8769,15.8996,41000.0
2008-03-05 15:10:00,27.97,27.99,27.95,27.96,33000.0,15.8996,15.911,15.8883,15.894,33000.0
2008-03-05 15:15:00,27.96,27.96,27.93,27.95,49400.0,15.894,15.894,15.8769,15.8883,49400.0
2008-03-05 15:20:00,27.95,27.97,27.91,27.95,125600.0,15.8883,15.8996,15.8655,15.8883,125600.0
2008-03-05 15:25:00,27.94,28.0,27.92,27.99,118200.0,15.8826,15.9167,15.8712,15.911,118200.0
2008-03-05 15:30:00,27.99,28.02,27.97,27.99,50800.0,15.911,15.9281,15.8996,15.911,50800.0
2008-03-05 15:35:00,27.99,28.0,27.94,27.95,43800.0,15.911,15.9167,15.8826,15.8883,43800.0
2008-03-05 15:40:00,27.94,27.96,27.92,27.93,124600.0,15.8826,15.894,15.8712,15.8769,124600.0
2008-03-05 15:45:00,27.93,27.93,27.9,27.9,118400.0,15.8769,15.8769,15.8598,15.8598,118400.0
2008-03-05 15:50:00,27.9,27.97,27.89,27.97,126200.0,15.8598,15.8996,15.8542,15.8996,126200.0
2008-03-05 15:55:00,27.97,28.02,27.97,28.02,122600.0,15.8996,15.9281,15.8996,15.9281,122600.0
2008-03-06 09:30:00,27.9,27.94,27.89,27.91,49200.0,15.8598,15.8826,15.8542,15.8655,49200.0
2008-03-06 09:35:00,27.92,27.93,27.83,27.9,129800.0,15.8712,15.8769,15.8201,15.8598,129800.0
2008-03-06 09:40:00,27.88,27.88,27.8,27.83,38600.0,15.8485,15.8485,15.803,15.8201,38600.0
2008-03-06 09:45:00,27.82,27.88,27.8,27.8,56400.0,15.8144,15.8485,15.803,15.803,56400.0
2008-03-06 09:50:00,27.8,27.86,27.79,27.86,37200.0,15.803,15.8371,15.7973,15.8371,37200.0
2008-03-06 09:55:00,27.86,27.93,27.85,27.9,29400.0,15.8371,15.8769,15.8314,15.8598,29400.0
2008-03-06 10:00:00,27.93,27.93,27.78,27.78,67000.0,15.8769,15.8769,15.7916,15.7916,67000.0
2008-03-06 10:05:00,27.78,27.83,27.78,27.78,41400.0,15.7916,15.8201,15.7916,15.7916,41400.0
2008-03-06 10:10:00,27.77,27.82,27.77,27.8,36400.0,15.7859,15.8144,15.7859,15.803,36400.0
2008-03-06 10:15:00,27.79,27.84,27.76,27.77,49200.0,15.7973,15.8257,15.7803,15.7859,49200.0
2008-03-06 10:20:00,27.75,27.85,27.75,27.83,48200.0,15.7746,15.8314,15.7746,15.8201,48200.0
2008-03-06 10:25:00,27.83,27.83,27.75,27.75,35000.0,15.8201,15.8201,15.7746,15.7746,35000.0
2008-03-06 10:30:00,27.75,27.82,27.75,27.82,29200.0,15.7746,15.8144,15.7746,15.8144,29200.0
2008-03-06 10:35:00,27.82,27.82,27.75,27.75,46400.0,15.8144,15.8144,15.7746,15.7746,46400.0
2008-03-06 10:40:00,27.75,27.78,27.72,27.75,49800.0,15.7746,15.7916,15.7575,15.7746,49800.0
2008-03-06 10:45:00,27.75,27.77,27.73,27.75,32200.0,15.7746,15.7859,15.7632,15.7746,32200.0
2008-03-06 10:50:00,27.76,27.78,27.74,27.77,18800.0,15.7803,15.7916,15.7689,15.7859,18800.0
2008-03-06 10:55:00,27.77,27.8,27.76,27.78,26800.0,15.7859,15.803,15.7803,15.7916,26800.0
2008-03-06 11:00:00,27.77,27.81,27.72,27.73,36400.0,15.7859,15.8087,15.7575,15.7632,36400.0
2008-03-06 11:05:00,27.73,27.75,27.72,27.75,29000.0,15.7632,15.7746,15.7575,15.7746,29000.0
2008-03-06 11:10:00,27.75,27.75,27.7,27.7,28600.0,15.7746,15.7746,15.7462,15.7462,28600.0
2008-03-06 11:15:00,27.7,27.76,27.7,27.76,30400.0,15.7462,15.7803,15.7462,15.7803,30400.0
2008-03-06 11:20:00,27.75,27.78,27.73,27.74,34800.0,15.7746,15.7916,15.7632,15.7689,34800.0
2008-03-06 11:25:00,27.75,27.76,27.72,27.74,43800.0,15.7746,15.7803,15.7575,15.7689,43800.0
2008-03-06 11:30:00,27.74,27.77,27.71,27.71,20000.0,15.7689,15.7859,15.7518,15.7518,20000.0
2008-03-06 11:35:00,27.72,27.79,27.7,27.78,76200.0,15.7575,15.7973,15.7462,15.7916,76200.0
2008-03-06 11:40:00,27.78,27.78,27.71,27.72,24600.0,15.7916,15.7916,15.7518,15.7575,24600.0
2008-03-06 11:45:00,27.73,27.73,27.7,27.71,25000.0,15.7632,15.7632,15.7462,15.7518,25000.0
2008-03-06 11:50:00,27.7,27.7,27.66,27.68,31400.0,15.7462,15.7462,15.7234,15.7348,31400.0
2008-03-06 11:55:00,27.68,27.7,27.68,27.68,18800.0,15.7348,15.7462,15.7348,15.7348,18800.0
2008-03-06 12:00:00,27.68,27.68,27.63,27.65,40200.0,15.7348,15.7348,15.7064,15.7177,40200.0
2008-03-06 12:05:00,27.66,27.69,27.66,27.66,26800.0,15.7234,15.7405,15.7234,15.7234,26800.0
2008-03-06 12:10:00,27.67,27.69,27.65,27.69,22200.0,15.7291,15.7405,15.7177,15.7405,22200.0
2008-03-06 12:15:00,27.7,27.74,27.67,27.73,21800.0,15.7462,15.7689,15.7291,15.7632,21800.0
2008-03-06 12:20:00,27.72,27.74,27.71,27.74,21800.0,15.7575,15.7689,15.7518,15.7689,21800.0
2008-03-06 12:25:00,27.74,27.75,27.74,27.75,31000.0,15.7689,15.7746,15.7689,15.7746,31000.0
2008-03-06 12:30:00,27.75,27.76,27.73,27.75,28600.0,15.7746,15.7803,15.7632,15.7746,28600.0
2008-03-06 12:35:00,27.75,27.75,27.74,27.74,21600.0,15.7746,15.7746,15.7689,15.7689,21600.0
2008-03-06 12:40:00,27.74,27.79,27.74,27.77,44200.0,15.7689,15.7973,15.7689,15.7859,44200.0
2008-03-06 12:45:00,27.77,27.78,27.76,27.76,20200.0,15.7859,15.7916,15.7803,15.7803,20200.0
2008-03-06 12:50:00,27.77,27.78,27.77,27.78,28000.0,15.7859,15.7916,15.7859,15.7916,28000.0
2008-03-06 12:55:00,27.78,27.78,27.74,27.75,30400.0,15.7916,15.7916,15.7689,15.7746,30400.0
2008-03-06 13:00:00,27.75,27.77,27.71,27.74,55200.0,15.7746,15.7859,15.7518,15.7689,55200.0
2008-03-06 13:05:00,27.74,27.78,27.72,27.75,22200.0,15.7689,15.7916,15.7575,15.7746,22200.0
2008-03-06 13:10:00,27.75,27.75,27.72,27.73,25200.0,15.7746,15.7746,15.7575,15.7632,25200.0
2008-03-06 13:15:00,27.72,27.76,27.72,27.75,27000.0,15.7575,15.7803,15.7575,15.7746,27000.0
2008-03-06 13:20:00,27.75,27.75,27.73,27.74,12400.0,15.7746,15.7746,15.7632,15.7689,12400.0
2008-03-06 13:25:00,27.75,27.75,27.74,27.75,17200.0,15.7746,15.7746,15.7689,15.7746,17200.0
2008-03-06 13:30:00,27.74,27.74,27.7,27.7,23000.0,15.7689,15.7689,15.7462,15.7462,23000.0
2008-03-06 13:35:00,27.71,27.75,27.69,27.75,27200.0,15.7518,15.7746,15.7405,15.7746,27200.0
2008-03-06 13:40:00,27.74,27.77,27.74,27.76,20800.0,15.7689,15.7859,15.7689,15.7803,20800.0
2008-03-06 13:45:00,27.75,27.75,27.73,27.75,37000.0,15.7746,15.7746,15.7632,15.7746,37000.0
2008-03-06 13:50:00,27.75,27.75,27.72,27.72,38200.0,15.7746,15.7746,15.7575,15.7575,38200.0
2008-03-06 13:55:00,27.72,27.72,27.7,27.72,19200.0,15.7575,15.7575,15.7462,15.7575,19200.0
2008-03-06 14:00:00,27.72,27.74,27.7,27.72,32600.0,15.7575,15.7689,15.7462,15.7575,32600.0
2008-03-06 14:05:00,27.72,27.74,27.71,27.72,20000.0,15.7575,15.7689,15.7518,15.7575,20000.0
2008-03-06 14:10:00,27.72,27.73,27.7,27.7,18800.0,15.7575,15.7632,15.7462,15.7462,18800.0
2008-03-06 14:15:00,27.7,27.72,27.68,27.71,24600.0,15.7462,15.7575,15.7348,15.7518,24600.0
2008-03-06 14:20:00,27.71,27.71,27.68,27.68,30800.0,15.7518,15.7518,15.7348,15.7348,30800.0
2008-03-06 14:25:00,27.67,27.68,27.63,27.65,38800.0,15.7291,15.7348,15.7064,15.7177,38800.0
2008-03-06 14:30:00,27.65,27.66,27.63,27.65,28400.0,15.7177,15.7234,15.7064,15.7177,28400.0
2008-03-06 14:35:00,27.66,27.68,27.66,27.68,30400.0,15.7234,15.7348,15.7234,15.7348,30400.0
2008-03-06 14:40:00,27.68,27.69,27.66,27.68,20600.0,15.7348,15.7405,15.7234,15.7348,20600.0
2008-03-06 14:45:00,27.7,27.72,27.67,27.71,28000.0,15.7462,15.7575,15.7291,15.7518,28000.0
2008-03-06 14:50:00,27.71,27.71,27.65,27.65,33000.0,15.7518,15.7518,15.7177,15.7177,33000.0
2008-03-06 14:55:00,27.66,27.68,27.65,27.68,39800.0,15.7234,15.7348,15.7177,15.7348,39800.0
2008-03-06 15:00:00,27.68,27.68,27.64,27.64,53200.0,15.7348,15.7348,15.712,15.712,53200.0
2008-03-06 15:05:00,27.64,27.66,27.61,27.61,42600.0,15.712,15.7234,15.695,15.695,42600.0
2008-03-06 15:10:00,27.61,27.64,27.61,27.61,49200.0,15.695,15.712,15.695,15.695,49200.0
2008-03-06 15:15:00,27.61,27.65,27.61,27.64,37400.0,15.695,15.7177,15.695,15.712,37400.0
2008-03-06 15:20:00,27.65,27.65,27.62,27.64,44000.0,15.7177,15.7177,15.7007,15.712,44000.0
2008-03-06 15:25:00,27.64,27.65,27.61,27.65,40400.0,15.712,15.7177,15.695,15.7177,40400.0
2008-03-06 15:30:00,27.65,27.65,27.56,27.58,58000.0,15.7177,15.7177,15.6666,15.6779,58000.0
2008-03-06 15:35:00,27.58,27.59,27.54,27.56,52200.0,15.6779,15.6836,15.6552,15.6666,52200.0
2008-03-06 15:40:00,27.56,27.61,27.54,27.61,89200.0,15.6666,15.695,15.6552,15.695,89200.0
2008-03-06 15:45:00,27.61,27.61,27.53,27.54,93600.0,15.695,15.695,15.6495,15.6552,93600.0
2008-03-06 15:50:00,27.54,27.55,27.48,27.49,137200.0,15.6552,15.6609,15.6211,15.6268,137200.0
2008-03-06 15:55:00,27.5,27.5,27.46,27.48,140000.0,15.6325,15.6325,15.6097,15.6211,140000.0
2008-03-07 09:30:00,27.2,27.4,27.2,27.4,59400.0,15.4619,15.5756,15.4619,15.5756,59400.0
2008-03-07 09:35:00,27.39,27.45,27.29,27.33,69000.0,15.5699,15.604,15.5131,15.5358,69000.0
2008-03-07 09:40:00,27.33,27.43,27.33,27.42,91200.0,15.5358,15.5927,15.5358,15.587,91200.0
2008-03-07 09:45:00,27.41,27.42,27.28,27.28,54200.0,15.5813,15.587,15.5074,15.5074,54200.0
2008-03-07 09:50:00,27.27,27.38,27.25,27.36,75200.0,15.5017,15.5643,15.4904,15.5529,75200.0
2008-03-07 09:55:00,27.36,27.39,27.34,27.34,95000.0,15.5529,15.5699,15.5415,15.5415,95000.0
2008-03-07 10:00:00,27.34,27.34,27.3,27.3,32000.0,15.5415,15.5415,15.5188,15.5188,32000.0
2008-03-07 10:05:00,27.29,27.33,27.29,27.32,49800.0,15.5131,15.5358,15.5131,15.5301,49800.0
2008-03-07 10:10:00,27.32,27.38,27.32,27.37,67400.0,15.5301,15.5643,15.5301,15.5586,67400.0
2008-03-07 10:15:00,27.38,27.42,27.38,27.39,72000.0,15.5643,15.587,15.5643,15.5699,72000.0
2008-03-07 10:20:00,27.4,27.43,27.38,27.4,76400.0,15.5756,15.5927,15.5643,15.5756,76400.0
2008-03-07 10:25:00,27.4,27.42,27.35,27.4,49200.0,15.5756,15.587,15.5472,15.5756,49200.0
2008-03-07 10:30:00,27.4,27.5,27.4,27.48,81000.0,15.5756,15.6325,15.5756,15.6211,81000.0
2008-03-07 10:35:00,27.47,27.52,27.46,27.52,80200.0,15.6154,15.6438,15.6097,15.6438,80200.0
2008-03-07 10:40:00,27.51,27.55,27.47,27.48,104000.0,15.6381,15.6609,15.6154,15.6211,104000.0
2008-03-07 10:45:00,27.49,27.55,27.48,27.54,49000.0,15.6268,15.6609,15.6211,15.6552,49000.0
2008-03-07 10:50:00,27.55,27.55,27.5,27.5,30600.0,15.6609,15.6609,15.6325,15.6325,30600.0
2008-03-07 10:55:00,27.5,27.51,27.48,27.49,36200.0,15.6325,15.6381,15.6211,15.6268,36200.0
2008-03-07 11:00:00,27.49,27.5,27.47,27.49,35200.0,15.6268,15.6325,15.6154,15.6268,35200.0
2008-03-07 11:05:00,27.49,27.5,27.48,27.48,58000.0,15.6268,15.6325,15.6211,15.6211,58000.0
2008-03-07 11:10:00,27.48,27.5,27.43,27.44,33000.0,15.6211,15.6325,15.5927,15.5984,33000.0
2008-03-07 11:15:00,27.44,27.47,27.43,27.46,23000.0,15.5984,15.6154,15.5927,15.6097,23000.0
2008-03-07 11:20:00,27.46,27.48,27.43,27.48,30200.0,15.6097,15.6211,15.5927,15.6211,30200.0
2008-03-07 11:25:00,27.47,27.47,27.4,27.4,60000.0,15.6154,15.6154,15.5756,15.5756,60000.0
2008-03-07 11:30:00,27.4,27.46,27.4,27.44,61400.0,15.5756,15.6097,15.5756,15.5984,61400.0
2008-03-07 11:35:00,27.45,27.46,27.43,27.45,33200.0,15.604,15.6097,15.5927,15.604,33200.0
2008-03-07 11:40:00,27.46,27.48,27.41,27.43,63800.0,15.6097,15.6211,15.5813,15.5927,63800.0
2008-03-07 11:45:00,27.43,27.49,27.43,27.49,26400.0,15.5927,15.6268,15.5927,15.6268,26400.0
2008-03-07 11:50:00,27.49,27.5,27.43,27.5,39000.0,15.6268,15.6325,15.5927,15.6325,39000.0
2008-03-07 11:55:00,27.49,27.52,27.48,27.5,21000.0,15.6268,15.6438,15.6211,15.6325,21000.0
2008-03-07 12:00:00,27.5,27.5,27.5,27.5,19200.0,15.6325,15.6325,15.6325,15.6325,19200.0
2008-03-07 12:05:00,27.5,27.51,27.49,27.5,30400.0,15.6325,15.6381,15.6268,15.6325,30400.0
2008-03-07 12:10:00,27.5,27.52,27.48,27.48,31000.0,15.6325,15.6438,15.6211,15.6211,31000.0
2008-03-07 12:15:00,27.49,27.54,27.48,27.53,20800.0,15.6268,15.6552,15.6211,15.6495,20800.0
2008-03-07 12:20:00,27.53,27.56,27.52,27.55,24000.0,15.6495,15.6666,15.6438,15.6609,24000.0
2008-03-07 12:25:00,27.55,27.55,27.5,27.51,19600.0,15.6609,15.6609,15.6325,15.6381,19600.0
2008-03-07 12:30:00,27.52,27.54,27.49,27.49,28800.0,15.6438,15.6552,15.6268,15.6268,28800.0
2008-03-07 12:35:00,27.49,27.54,27.48,27.5,45600.0,15.6268,15.6552,15.6211,15.6325,45600.0
2008-03-07 12:40:00,27.5,27.58,27.5,27.55,31200.0,15.6325,15.6779,15.6325,15.6609,31200.0
2008-03-07 12:45:00,27.55,27.57,27.54,27.56,14400.0,15.6609,15.6723,15.6552,15.6666,14400.0
2008-03-07 12:50:00,27.56,27.58,27.56,27.57,37200.0,15.6666,15.6779,15.6666,15.6723,37200.0
2008-03-07 12:55:00,27.58,27.58,27.56,27.57,18000.0,15.6779,15.6779,15.6666,15.6723,18000.0
2008-03-07 13:00:00,27.57,27.58,27.54,27.55,39800.0,15.6723,15.6779,15.6552,15.6609,39800.0
2008-03-07 13:05:00,27.56,27.57,27.56,27.56,9000.0,15.6666,15.6723,15.6666,15.6666,9000.0
2008-03-07 13:10:00,27.56,27.57,27.53,27.54,24400.0,15.6666,15.6723,15.6495,15.6552,24400.0
2008-03-07 13:15:00,27.54,27.54,27.49,27.51,28000.0,15.6552,15.6552,15.6268,15.6381,28000.0
2008-03-07 13:20:00,27.5,27.55,27.5,27.55,25200.0,15.6325,15.6609,15.6325,15.6609,25200.0
2008-03-07 13:25:00,27.55,27.59,27.54,27.59,19200.0,15.6609,15.6836,15.6552,15.6836,19200.0
2008-03-07 13:30:00,27.58,27.59,27.53,27.53,19800.0,15.6779,15.6836,15.6495,15.6495,19800.0
2008-03-07 13:35:00,27.53,27.55,27.52,27.54,14400.0,15.6495,15.6609,15.6438,15.6552,14400.0
2008-03-07 13:40:00,27.54,27.54,27.5,27.53,17200.0,15.6552,15.6552,15.6325,15.6495,17200.0
2008-03-07 13:45:00,27.54,27.58,27.54,27.57,38600.0,15.6552,15.6779,15.6552,15.6723,38600.0
2008-03-07 13:50:00,27.58,27.58,27.5,27.5,24400.0,15.6779,15.6779,15.6325,15.6325,24400.0
2008-03-07 13:55:00,27.52,27.53,27.48,27.5,26000.0,15.6438,15.6495,15.6211,15.6325,26000.0
2008-03-07 14:00:00,27.5,27.5,27.45,27.47,31000.0,15.6325,15.6325,15.604,15.6154,31000.0
2008-03-07 14:05:00,27.47,27.5,27.45,27.5,27000.0,15.6154,15.6325,15.604,15.6325,27000.0
2008-03-07 14:10:00,27.5,27.5,27.46,27.46,26400.0,15.6325,15.6325,15.6097,15.6097,26400.0
2008-03-07 14:15:00,27.46,27.49,27.46,27.46,23800.0,15.6097,15.6268,15.6097,15.6097,23800.0
2008-03-07 14:20:00,27.46,27.46,27.39,27.41,82800.0,15.6097,15.6097,15.5699,15.5813,82800.0
2008-03-07 14:25:00,27.4,27.43,27.39,27.43,29400.0,15.5756,15.5927,15.5699,15.5927,29400.0
2008-03-07 14:30:00,27.43,27.43,27.39,27.4,33400.0,15.5927,15.5927,15.5699,15.5756,33400.0
2008-03-07 14:35:00,27.4,27.4,27.36,27.37,45400.0,15.5756,15.5756,15.5529,15.5586,45400.0
2008-03-07 14:40:00,27.37,27.38,27.36,27.38,62400.0,15.5586,15.5643,15.5529,15.5643,62400.0
2008-03-07 14:45:00,27.38,27.38,27.37,27.38,38600.0,15.5643,15.5643,15.5586,15.5643,38600.0
2008-03-07 14:50:00,27.38,27.38,27.34,27.35,38400.0,15.5643,15.5643,15.5415,15.5472,38400.0
2008-03-07 14:55:00,27.35,27.39,27.35,27.39,47400.0,15.5472,15.5699,15.5472,15.5699,47400.0
2008-03-07 15:00:00,27.39,27.39,27.32,27.32,49800.0,15.5699,15.5699,15.5301,15.5301,49800.0
2008-03-07 15:05:00,27.32,27.33,27.3,27.32,56400.0,15.5301,15.5358,15.5188,15.5301,56400.0
2008-03-07 15:10:00,27.31,27.38,27.29,27.35,81800.0,15.5245,15.5643,15.5131,15.5472,81800.0
2008-03-07 15:15:00,27.36,27.41,27.31,27.38,60600.0,15.5529,15.5813,15.5245,15.5643,60600.0
2008-03-07 15:20:00,27.39,27.43,27.34,27.41,92000.0,15.5699,15.5927,15.5415,15.5813,92000.0
2008-03-07 15:25:00,27.4,27.43,27.34,27.36,80600.0,15.5756,15.5927,15.5415,15.5529,80600.0
2008-03-07 15:30:00,27.36,27.38,27.33,27.33,69600.0,15.5529,15.5643,15.5358,15.5358,69600.0
2008-03-07 15:35:00,27.33,27.42,27.32,27.39,62400.0,15.5358,15.587,15.5301,15.5699,62400.0
2008-03-07 15:40:00,27.39,27.46,27.38,27.43,143600.0,15.5699,15.6097,15.5643,15.5927,143600.0
2008-03-07 15:45:00,27.43,27.47,27.39,27.4,61800.0,15.5927,15.6154,15.5699,15.5756,61800.0
2008-03-07 15:50:00,27.4,27.41,27.32,27.35,117000.0,15.5756,15.5813,15.5301,15.5472,117000.0
2008-03-07 15:55:00,27.35,27.36,27.31,27.34,132200.0,15.5472,15.5529,15.5245,15.5415,132200.0
2008-03-10 09:30:00,27.44,27.5,27.39,27.41,41800.0,15.5984,15.6325,15.5699,15.5813,41800.0
2008-03-10 09:35:00,27.42,27.48,27.39,27.47,33000.0,15.587,15.6211,15.5699,15.6154,33000.0
2008-03-10 09:40:00,27.45,27.5,27.39,27.49,26800.0,15.604,15.6325,15.5699,15.6268,26800.0
2008-03-10 09:45:00,27.49,27.5,27.45,27.45,32200.0,15.6268,15.6325,15.604,15.604,32200.0
2008-03-10 09:50:00,27.45,27.47,27.43,27.47,13400.0,15.604,15.6154,15.5927,15.6154,13400.0
2008-03-10 09:55:00,27.47,27.5,27.46,27.5,18600.0,15.6154,15.6325,15.6097,15.6325,18600.0
2008-03-10 10:00:00,27.5,27.52,27.43,27.43,52800.0,15.6325,15.6438,15.5927,15.5927,52800.0
2008-03-10 10:05:00,27.43,27.54,27.43,27.53,85400.0,15.5927,15.6552,15.5927,15.6495,85400.0
2008-03-10 10:10:00,27.52,27.61,27.49,27.61,101600.0,15.6438,15.695,15.6268,15.695,101600.0
2008-03-10 10:15:00,27.61,27.61,27.51,27.57,56600.0,15.695,15.695,15.6381,15.6723,56600.0
2008-03-10 10:20:00,27.58,27.6,27.58,27.58,33200.0,15.6779,15.6893,15.6779,15.6779,33200.0
2008-03-10 10:25:00,27.58,27.63,27.58,27.63,32600.0,15.6779,15.7064,15.6779,15.7064,32600.0
2008-03-10 10:30:00,27.63,27.65,27.61,27.61,59200.0,15.7064,15.7177,15.695,15.695,59200.0
2008-03-10 10:35:00,27.62,27.68,27.6,27.63,28000.0,15.7007,15.7348,15.6893,15.7064,28000.0
2008-03-10 10:40:00,27.63,27.67,27.61,27.66,78200.0,15.7064,15.7291,15.695,15.7234,78200.0
2008-03-10 10:45:00,27.66,27.77,27.66,27.73,94800.0,15.7234,15.7859,15.7234,15.7632,94800.0
2008-03-10 10:50:00,27.73,27.77,27.67,27.7,67800.0,15.7632,15.7859,15.7291,15.7462,67800.0
2008-03-10 10:55:00,27.7,27.71,27.68,27.7,47000.0,15.7462,15.7518,15.7348,15.7462,47000.0
2008-03-10 11:00:00,27.7,27.77,27.7,27.74,65000.0,15.7462,15.7859,15.7462,15.7689,65000.0
2008-03-10 11:05:00,27.75,27.77,27.71,27.77,79800.0,15.7746,15.7859,15.7518,15.7859,79800.0
2008-03-10 11:10:00,27.76,27.78,27.72,27.74,48200.0,15.7803,15.7916,15.7575,15.7689,48200.0
2008-03-10 11:15:00,27.74,27.77,27.73,27.77,34000.0,15.7689,15.7859,15.7632,15.7859,34000.0
2008-03-10 11:20:00,27.77,27.81,27.75,27.8,71600.0,15.7859,15.8087,15.7746,15.803,71600.0
2008-03-10 11:25:00,27.8,27.84,27.79,27.83,52800.0,15.803,15.8257,15.7973,15.8201,52800.0
2008-03-10 11:30:00,27.83,27.84,27.8,27.82,35000.0,15.8201,15.8257,15.803,15.8144,35000.0
2008-03-10 11:35:00,27.82,27.84,27.8,27.81,61600.0,15.8144,15.8257,15.803,15.8087,61600.0
2008-03-10 11:40:00,27.8,27.86,27.8,27.82,88800.0,15.803,15.8371,15.803,15.8144,88800.0
2008-03-10 11:45:00,27.82,27.91,27.82,27.91,99800.0,15.8144,15.8655,15.8144,15.8655,99800.0
2008-03-10 11:50:00,27.91,27.92,27.88,27.89,40200.0,15.8655,15.8712,15.8485,15.8542,40200.0
2008-03-10 11:55:00,27.9,27.92,27.89,27.92,54000.0,15.8598,15.8712,15.8542,15.8712,54000.0
2008-03-10 12:00:00,27.91,27.93,27.85,27.86,38400.0,15.8655,15.8769,15.8314,15.8371,38400.0
2008-03-10 12:05:00,27.86,27.93,27.86,27.93,61000.0,15.8371,15.8769,15.8371,15.8769,61000.0
2008-03-10 12:10:00,27.93,28.0,27.93,28.0,77600.0,15.8769,15.9167,15.8769,15.9167,77600.0
2008-03-10 12:15:00,28.0,28.01,27.93,28.0,72200.0,15.9167,15.9224,15.8769,15.9167,72200.0
2008-03-10 12:20:00,27.99,28.03,27.99,28.02,47200.0,15.911,15.9337,15.911,15.9281,47200.0
2008-03-10 12:25:00,28.01,28.03,27.96,27.96,42200.0,15.9224,15.9337,15.894,15.894,42200.0
2008-03-10 12:30:00,27.96,27.96,27.92,27.92,35000.0,15.894,15.894,15.8712,15.8712,35000.0
2008-03-10 12:35:00,27.93,27.99,27.93,27.97,35200.0,15.8769,15.911,15.8769,15.8996,35200.0
2008-03-10 12:40:00,27.98,27.98,27.93,27.93,37400.0,15.9053,15.9053,15.8769,15.8769,37400.0
2008-03-10 12:45:00,27.93,27.94,27.91,27.93,35800.0,15.8769,15.8826,15.8655,15.8769,35800.0
2008-03-10 12:50:00,27.93,28.0,27.93,28.0,45200.0,15.8769,15.9167,15.8769,15.9167,45200.0
2008-03-10 12:55:00,28.0,28.04,27.95,28.0,82400.0,15.9167,15.9394,15.8883,15.9167,82400.0
2008-03-10 13:00:00,28.0,28.04,28.0,28.03,63400.0,15.9167,15.9394,15.9167,15.9337,63400.0
2008-03-10 13:05:00,28.02,28.04,28.01,28.04,18800.0,15.9281,15.9394,15.9224,15.9394,18800.0
2008-03-10 13:10:00,28.04,28.05,28.03,28.03,17200.0,15.9394,15.9451,15.9337,15.9337,17200.0
2008-03-10 13:15:00,28.04,28.05,28.03,28.03,20800.0,15.9394,15.9451,15.9337,15.9337,20800.0
2008-03-10 13:20:00,28.03,28.04,28.02,28.02,20800.0,15.9337,15.9394,15.9281,15.9281,20800.0
2008-03-10 13:25:00,28.02,28.03,27.99,28.0,31200.0,15.9281,15.9337,15.911,15.9167,31200.0
2008-03-10 13:30:00,28.0,28.0,27.97,27.97,32000.0,15.9167,15.9167,15.8996,15.8996,32000.0
2008-03-10 13:35:00,27.98,27.99,27.97,27.99,39600.0,15.9053,15.911,15.8996,15.911,39600.0
2008-03-10 13:40:00,27.98,28.02,27.98,28.0,20600.0,15.9053,15.9281,15.9053,15.9167,20600.0
2008-03-10 13:45:00,28.0,28.0,27.97,27.97,21600.0,15.9167,15.9167,15.8996,15.8996,21600.0
2008-03-10 13:50:00,27.98,28.0,27.97,27.98,22200.0,15.9053,15.9167,15.8996,15.9053,22200.0
2008-03-10 13:55:00,27.98,27.98,27.95,27.96,27800.0,15.9053,15.9053,15.8883,15.894,27800.0
2008-03-10 14:00:00,27.97,27.99,27.93,27.95,46200.0,15.8996,15.911,15.8769,15.8883,46200.0
2008-03-10 14:05:00,27.95,27.96,27.91,27.92,32800.0,15.8883,15.894,15.8655,15.8712,32800.0
2008-03-10 14:10:00,27.92,27.97,27.91,27.95,33200.0,15.8712,15.8996,15.8655,15.8883,33200.0
2008-03-10 14:15:00,27.97,27.98,27.95,27.96,119200.0,15.8996,15.9053,15.8883,15.894,119200.0
2008-03-10 14:20:00,27.96,27.97,27.89,27.91,67600.0,15.894,15.8996,15.8542,15.8655,67600.0
2008-03-10 14:25:00,27.9,27.92,27.86,27.9,65800.0,15.8598,15.8712,15.8371,15.8598,65800.0
2008-03-10 14:30:00,27.91,27.94,27.89,27.94,51000.0,15.8655,15.8826,15.8542,15.8826,51000.0
2008-03-10 14:35:00,27.95,28.0,27.93,28.0,52000.0,15.8883,15.9167,15.8769,15.9167,52000.0
2008-03-10 14:40:00,28.0,28.0,27.99,28.0,53400.0,15.9167,15.9167,15.911,15.9167,53400.0
2008-03-10 14:45:00,28.0,28.02,27.99,28.0,52200.0,15.9167,15.9281,15.911,15.9167,52200.0
2008-03-10 14:50:00,28.01,28.04,28.0,28.0,44200.0,15.9224,15.9394,15.9167,15.9167,44200.0
2008-03-10 14:55:00,28.0,28.0,27.98,27.99,43000.0,15.9167,15.9167,15.9053,15.911,43000.0
2008-03-10 15:00:00,27.99,28.0,27.97,27.97,60400.0,15.911,15.9167,15.8996,15.8996,60400.0
2008-03-10 15:05:00,27.97,28.02,27.95,28.02,68600.0,15.8996,15.9281,15.8883,15.9281,68600.0
2008-03-10 15:10:00,28.01,28.03,27.99,28.0,52000.0,15.9224,15.9337,15.911,15.9167,52000.0
2008-03-10 15:15:00,28.0,28.04,28.0,28.03,57000.0,15.9167,15.9394,15.9167,15.9337,57000.0
2008-03-10 15:20:00,28.04,28.09,28.03,28.05,80400.0,15.9394,15.9679,15.9337,15.9451,80400.0
2008-03-10 15:25:00,28.05,28.08,28.03,28.05,84400.0,15.9451,15.9622,15.9337,15.9451,84400.0
2008-03-10 15:30:00,28.06,28.08,28.02,28.05,98600.0,15.9508,15.9622,15.9281,15.9451,98600.0
2008-03-10 15:35:00,28.06,28.07,28.02,28.04,80600.0,15.9508,15.9565,15.9281,15.9394,80600.0
2008-03-10 15:40:00,28.03,28.05,28.0,28.03,131600.0,15.9337,15.9451,15.9167,15.9337,131600.0
2008-03-10 15:45:00,28.03,28.05,28.01,28.04,119800.0,15.9337,15.9451,15.9224,15.9394,119800.0
2008-03-10 15:50:00,28.04,28.05,28.0,28.0,175600.0,15.9394,15.9451,15.9167,15.9167,175600.0
2008-03-10 15:55:00,28.0,28.02,27.99,28.01,261000.0,15.9167,15.9281,15.911,15.9224,261000.0
2008-03-11 09:30:00,28.66,28.66,28.38,28.46,1800.0,16.2919,16.2919,16.1327,16.1782,1800.0
2008-03-11 09:35:00,28.48,28.48,28.18,28.34,421000.0,16.1895,16.1895,16.019,16.11,421000.0
2008-03-11 09:40:00,28.34,28.41,28.24,28.31,41000.0,16.11,16.1498,16.0531,16.0929,41000.0
2008-03-11 09:45:00,28.3,28.36,28.3,28.34,50800.0,16.0872,16.1213,16.0872,16.11,50800.0
2008-03-11 09:50:00,28.33,28.38,28.32,28.38,44400.0,16.1043,16.1327,16.0986,16.1327,44400.0
2008-03-11 09:55:00,28.38,28.39,28.31,28.31,58200.0,16.1327,16.1384,16.0929,16.0929,58200.0
2008-03-11 10:00:00,28.31,28.31,28.24,28.3,61800.0,16.0929,16.0929,16.0531,16.0872,61800.0
2008-03-11 10:05:00,28.3,28.33,28.28,28.33,47000.0,16.0872,16.1043,16.0759,16.1043,47000.0
2008-03-11 10:10:00,28.32,28.35,28.3,28.33,58200.0,16.0986,16.1157,16.0872,16.1043,58200.0
2008-03-11 10:15:00,28.33,28.36,28.32,28.34,46800.0,16.1043,16.1213,16.0986,16.11,46800.0
2008-03-11 10:20:00,28.33,28.33,28.22,28.22,69200.0,16.1043,16.1043,16.0418,16.0418,69200.0
2008-03-11 10:25:00,28.22,28.24,28.2,28.2,59000.0,16.0418,16.0531,16.0304,16.0304,59000.0
2008-03-11 10:30:00,28.21,28.25,28.2,28.24,45200.0,16.0361,16.0588,16.0304,16.0531,45200.0
2008-03-11 10:35:00,28.24,28.27,28.21,28.21,158800.0,16.0531,16.0702,16.0361,16.0361,158800.0
2008-03-11 10:40:00,28.21,28.21,28.15,28.15,61600.0,16.0361,16.0361,16.002,16.002,61600.0
2008-03-11 10:45:00,28.15,28.16,28.08,28.11,102800.0,16.002,16.0076,15.9622,15.9792,102800.0
2008-03-11 10:50:00,28.11,28.16,28.1,28.16,93400.0,15.9792,16.0076,15.9735,16.0076,93400.0
2008-03-11 10:55:00,28.16,28.21,28.15,28.21,33200.0,16.0076,16.0361,16.002,16.0361,33200.0
2008-03-11 11:00:00,28.21,28.23,28.19,28.21,102200.0,16.0361,16.0474,16.0247,16.0361,102200.0
2008-03-11 11:05:00,28.21,28.28,28.21,28.21,477400.0,16.0361,16.0759,16.0361,16.0361,477400.0
2008-03-11 11:10:00,28.22,28.23,28.18,28.18,70000.0,16.0418,16.0474,16.019,16.019,70000.0
2008-03-11 11:15:00,28.19,28.19,28.14,28.15,53800.0,16.0247,16.0247,15.9963,16.002,53800.0
2008-03-11 11:20:00,28.14,28.16,28.13,28.16,39800.0,15.9963,16.0076,15.9906,16.0076,39800.0
2008-03-11 11:25:00,28.16,28.2,28.16,28.2,33200.0,16.0076,16.0304,16.0076,16.0304,33200.0
2008-03-11 11:30:00,28.19,28.21,28.16,28.2,59600.0,16.0247,16.0361,16.0076,16.0304,59600.0
2008-03-11 11:35:00,28.19,28.2,28.14,28.15,42000.0,16.0247,16.0304,15.9963,16.002,42000.0
2008-03-11 11:40:00,28.16,28.16,28.11,28.15,49600.0,16.0076,16.0076,15.9792,16.002,49600.0
2008-03-11 11:45:00,28.14,28.18,28.13,28.17,31000.0,15.9963,16.019,15.9906,16.0133,31000.0
2008-03-11 11:50:00,28.17,28.22,28.16,28.22,36800.0,16.0133,16.0418,16.0076,16.0418,36800.0
2008-03-11 11:55:00,28.22,28.24,28.18,28.24,36200.0,16.0418,16.0531,16.019,16.0531,36200.0
2008-03-11 12:00:00,28.25,28.27,28.24,28.25,38600.0,16.0588,16.0702,16.0531,16.0588,38600.0
2008-03-11 12:05:00,28.25,28.29,28.24,28.28,43200.0,16.0588,16.0815,16.0531,16.0759,43200.0
2008-03-11 12:10:00,28.28,28.31,28.27,28.29,163400.0,16.0759,16.0929,16.0702,16.0815,163400.0
2008-03-11 12:15:00,28.29,28.35,28.27,28.29,86000.0,16.0815,16.1157,16.0702,16.0815,86000.0
2008-03-11 12:20:00,28.29,28.34,28.29,28.31,42800.0,16.0815,16.11,16.0815,16.0929,42800.0
2008-03-11 12:25:00,28.31,28.31,28.25,28.26,40200.0,16.0929,16.0929,16.0588,16.0645,40200.0
2008-03-11 12:30:00,28.26,28.26,28.23,28.24,60200.0,16.0645,16.0645,16.0474,16.0531,60200.0
2008-03-11 12:35:00,28.23,28.25,28.22,28.24,28400.0,16.0474,16.0588,16.0418,16.0531,28400.0
2008-03-11 12:40:00,28.24,28.32,28.24,28.31,108600.0,16.0531,16.0986,16.0531,16.0929,108600.0
2008-03-11 12:45:00,28.31,28.31,28.27,28.3,38000.0,16.0929,16.0929,16.0702,16.0872,38000.0
2008-03-11 12:50:00,28.3,28.32,28.29,28.31,53800.0,16.0872,16.0986,16.0815,16.0929,53800.0
2008-03-11 12:55:00,28.31,28.38,28.31,28.36,76600.0,16.0929,16.1327,16.0929,16.1213,76600.0
2008-03-11 13:00:00,28.36,28.36,28.34,28.36,32400.0,16.1213,16.1213,16.11,16.1213,32400.0
2008-03-11 13:05:00,28.36,28.36,28.34,28.35,40600.0,16.1213,16.1213,16.11,16.1157,40600.0
2008-03-11 13:10:00,28.35,28.39,28.34,28.36,68000.0,16.1157,16.1384,16.11,16.1213,68000.0
2008-03-11 13:15:00,28.38,28.41,28.36,28.41,49000.0,16.1327,16.1498,16.1213,16.1498,49000.0
2008-03-11 13:20:00,28.41,28.41,28.38,28.41,43600.0,16.1498,16.1498,16.1327,16.1498,43600.0
2008-03-11 13:25:00,28.4,28.45,28.39,28.43,50600.0,16.1441,16.1725,16.1384,16.1611,50600.0
2008-03-11 13:30:00,28.43,28.44,28.41,28.41,27000.0,16.1611,16.1668,16.1498,16.1498,27000.0
2008-03-11 13:35:00,28.42,28.42,28.37,28.38,45400.0,16.1554,16.1554,16.127,16.1327,45400.0
2008-03-11 13:40:00,28.38,28.42,28.38,28.42,36800.0,16.1327,16.1554,16.1327,16.1554,36800.0
2008-03-11 13:45:00,28.43,28.43,28.37,28.38,56200.0,16.1611,16.1611,16.127,16.1327,56200.0
2008-03-11 13:50:00,28.38,28.39,28.37,28.38,33600.0,16.1327,16.1384,16.127,16.1327,33600.0
2008-03-11 13:55:00,28.39,28.42,28.37,28.4,90000.0,16.1384,16.1554,16.127,16.1441,90000.0
2008-03-11 14:00:00,28.4,28.46,28.4,28.44,42800.0,16.1441,16.1782,16.1441,16.1668,42800.0
2008-03-11 14:05:00,28.44,28.45,28.4,28.43,50600.0,16.1668,16.1725,16.1441,16.1611,50600.0
2008-03-11 14:10:00,28.43,28.45,28.38,28.39,48600.0,16.1611,16.1725,16.1327,16.1384,48600.0
2008-03-11 14:15:00,28.4,28.45,28.39,28.44,41200.0,16.1441,16.1725,16.1384,16.1668,41200.0
2008-03-11 14:20:00,28.43,28.43,28.4,28.41,44200.0,16.1611,16.1611,16.1441,16.1498,44200.0
2008-03-11 14:25:00,28.41,28.42,28.39,28.4,41000.0,16.1498,16.1554,16.1384,16.1441,41000.0
2008-03-11 14:30:00,28.4,28.4,28.39,28.4,52600.0,16.1441,16.1441,16.1384,16.1441,52600.0
2008-03-11 14:35:00,28.4,28.42,28.39,28.41,50400.0,16.1441,16.1554,16.1384,16.1498,50400.0
2008-03-11 14:40:00,28.41,28.41,28.39,28.4,37600.0,16.1498,16.1498,16.1384,16.1441,37600.0
2008-03-11 14:45:00,28.4,28.43,28.38,28.43,54200.0,16.1441,16.1611,16.1327,16.1611,54200.0
2008-03-11 14:50:00,28.43,28.44,28.41,28.44,61600.0,16.1611,16.1668,16.1498,16.1668,61600.0
2008-03-11 14:55:00,28.43,28.43,28.4,28.42,69800.0,16.1611,16.1611,16.1441,16.1554,69800.0
2008-03-11 15:00:00,28.43,28.47,28.27,28.44,84400.0,16.1611,16.1839,16.0702,16.1668,84400.0
2008-03-11 15:05:00,28.44,28.46,28.43,28.46,34800.0,16.1668,16.1782,16.1611,16.1782,34800.0
2008-03-11 15:10:00,28.45,28.49,28.45,28.46,58400.0,16.1725,16.1952,16.1725,16.1782,58400.0
2008-03-11 15:15:00,28.47,28.5,28.47,28.5,57600.0,16.1839,16.2009,16.1839,16.2009,57600.0
2008-03-11 15:20:00,28.5,28.52,28.49,28.51,63200.0,16.2009,16.2123,16.1952,16.2066,63200.0
2008-03-11 15:25:00,28.51,28.52,28.5,28.5,58400.0,16.2066,16.2123,16.2009,16.2009,58400.0
2008-03-11 15:30:00,28.5,28.5,28.45,28.47,118800.0,16.2009,16.2009,16.1725,16.1839,118800.0
2008-03-11 15:35:00,28.47,28.53,28.46,28.52,76200.0,16.1839,16.218,16.1782,16.2123,76200.0
2008-03-11 15:40:00,28.52,28.54,28.5,28.51,101200.0,16.2123,16.2237,16.2009,16.2066,101200.0
2008-03-11 15:45:00,28.52,28.55,28.51,28.54,108800.0,16.2123,16.2293,16.2066,16.2237,108800.0
2008-03-11 15:50:00,28.54,28.59,28.54,28.57,145800.0,16.2237,16.2521,16.2237,16.2407,145800.0
2008-03-11 15:55:00,28.57,28.6,28.55,28.59,217800.0,16.2407,16.2578,16.2293,16.2521,217800.0
2008-03-12 09:30:00,28.68,28.99,28.68,28.85,116800.0,16.3032,16.4795,16.3032,16.3999,116800.0
2008-03-12 09:35:00,28.85,28.86,28.71,28.74,51000.0,16.3999,16.4056,16.3203,16.3373,51000.0
2008-03-12 09:40:00,28.71,28.81,28.71,28.78,158800.0,16.3203,16.3771,16.3203,16.3601,158800.0
2008-03-12 09:45:00,28.79,28.89,28.78,28.86,70600.0,16.3658,16.4226,16.3601,16.4056,70600.0
2008-03-12 09:50:00,28.84,28.84,28.77,28.8,77000.0,16.3942,16.3942,16.3544,16.3715,77000.0
2008-03-12 09:55:00,28.8,28.84,28.79,28.83,49000.0,16.3715,16.3942,16.3658,16.3885,49000.0
2008-03-12 10:00:00,28.82,28.86,28.78,28.83,54800.0,16.3828,16.4056,16.3601,16.3885,54800.0
2008-03-12 10:05:00,28.82,28.86,28.82,28.86,43600.0,16.3828,16.4056,16.3828,16.4056,43600.0
2008-03-12 10:10:00,28.86,28.87,28.81,28.83,45200.0,16.4056,16.4112,16.3771,16.3885,45200.0
2008-03-12 10:15:00,28.82,28.88,28.81,28.88,34800.0,16.3828,16.4169,16.3771,16.4169,34800.0
2008-03-12 10:20:00,28.88,28.9,28.86,28.86,39800.0,16.4169,16.4283,16.4056,16.4056,39800.0
2008-03-12 10:25:00,28.87,28.87,28.84,28.86,17000.0,16.4112,16.4112,16.3942,16.4056,17000.0
2008-03-12 10:30:00,28.86,28.95,28.86,28.94,51000.0,16.4056,16.4567,16.4056,16.451,51000.0
2008-03-12 10:35:00,28.93,28.98,28.93,28.98,51400.0,16.4454,16.4738,16.4454,16.4738,51400.0
2008-03-12 10:40:00,28.98,28.98,28.9,28.91,81400.0,16.4738,16.4738,16.4283,16.434,81400.0
2008-03-12 10:45:00,28.9,28.9,28.84,28.85,46600.0,16.4283,16.4283,16.3942,16.3999,46600.0
2008-03-12 10:50:00,28.85,28.9,28.85,28.86,31400.0,16.3999,16.4283,16.3999,16.4056,31400.0
2008-03-12 10:55:00,28.86,28.88,28.84,28.86,23800.0,16.4056,16.4169,16.3942,16.4056,23800.0
2008-03-12 11:00:00,28.87,28.91,28.86,28.89,35200.0,16.4112,16.434,16.4056,16.4226,35200.0
2008-03-12 11:05:00,28.9,28.9,28.87,28.88,30000.0,16.4283,16.4283,16.4112,16.4169,30000.0
2008-03-12 11:10:00,28.88,28.89,28.86,28.87,41200.0,16.4169,16.4226,16.4056,16.4112,41200.0
2008-03-12 11:15:00,28.87,28.91,28.87,28.9,36800.0,16.4112,16.434,16.4112,16.4283,36800.0
2008-03-12 11:20:00,28.9,28.92,28.9,28.91,61200.0,16.4283,16.4397,16.4283,16.434,61200.0
2008-03-12 11:25:00,28.91,28.93,28.9,28.92,59600.0,16.434,16.4454,16.4283,16.4397,59600.0
2008-03-12 11:30:00,28.92,28.93,28.91,28.93,70600.0,16.4397,16.4454,16.434,16.4454,70600.0
2008-03-12 11:35:00,28.93,28.93,28.92,28.93,70600.0,16.4454,16.4454,16.4397,16.4454,70600.0
2008-03-12 11:40:00,28.93,28.98,28.91,28.92,66600.0,16.4454,16.4738,16.434,16.4397,66600.0
2008-03-12 11:45:00,28.92,28.92,28.9,28.91,36200.0,16.4397,16.4397,16.4283,16.434,36200.0
2008-03-12 11:50:00,28.91,28.91,28.88,28.88,46800.0,16.434,16.434,16.4169,16.4169,46800.0
2008-03-12 11:55:00,28.89,28.89,28.86,28.88,28800.0,16.4226,16.4226,16.4056,16.4169,28800.0
2008-03-12 12:00:00,28.88,28.9,28.88,28.9,92200.0,16.4169,16.4283,16.4169,16.4283,92200.0
2008-03-12 12:05:00,28.91,28.91,28.87,28.87,62000.0,16.434,16.434,16.4112,16.4112,62000.0
2008-03-12 12:10:00,28.87,28.89,28.87,28.88,35000.0,16.4112,16.4226,16.4112,16.4169,35000.0
2008-03-12 12:15:00,28.88,28.9,28.87,28.9,77400.0,16.4169,16.4283,16.4112,16.4283,77400.0
2008-03-12 12:20:00,28.9,28.93,28.9,28.9,40400.0,16.4283,16.4454,16.4283,16.4283,40400.0
2008-03-12 12:25:00,28.9,28.94,28.9,28.93,40800.0,16.4283,16.451,16.4283,16.4454,40800.0
2008-03-12 12:30:00,28.93,28.97,28.93,28.95,43000.0,16.4454,16.4681,16.4454,16.4567,43000.0
2008-03-12 12:35:00,28.95,28.95,28.93,28.93,15000.0,16.4567,16.4567,16.4454,16.4454,15000.0
2008-03-12 12:40:00,28.94,28.96,28.93,28.94,19000.0,16.451,16.4624,16.4454,16.451,19000.0
2008-03-12 12:45:00,28.94,28.95,28.88,28.89,53400.0,16.451,16.4567,16.4169,16.4226,53400.0
2008-03-12 12:50:00,28.89,28.93,28.88,28.92,21000.0,16.4226,16.4454,16.4169,16.4397,21000.0
2008-03-12 12:55:00,28.92,28.93,28.92,28.93,18400.0,16.4397,16.4454,16.4397,16.4454,18400.0
2008-03-12 13:00:00,28.93,28.96,28.92,28.92,27800.0,16.4454,16.4624,16.4397,16.4397,27800.0
2008-03-12 13:05:00,28.92,28.93,28.92,28.93,31400.0,16.4397,16.4454,16.4397,16.4454,31400.0
2008-03-12 13:10:00,28.93,28.93,28.86,28.9,56200.0,16.4454,16.4454,16.4056,16.4283,56200.0
2008-03-12 13:15:00,28.9,28.93,28.9,28.9,19400.0,16.4283,16.4454,16.4283,16.4283,19400.0
2008-03-12 13:20:00,28.91,28.95,28.91,28.94,24400.0,16.434,16.4567,16.434,16.451,24400.0
2008-03-12 13:25:00,28.93,28.97,28.92,28.96,33800.0,16.4454,16.4681,16.4397,16.4624,33800.0
2008-03-12 13:30:00,28.95,28.96,28.9,28.92,57800.0,16.4567,16.4624,16.4283,16.4397,57800.0
2008-03-12 13:35:00,28.93,28.94,28.91,28.92,36200.0,16.4454,16.451,16.434,16.4397,36200.0
2008-03-12 13:40:00,28.92,28.93,28.9,28.9,41000.0,16.4397,16.4454,16.4283,16.4283,41000.0
2008-03-12 13:45:00,28.9,28.93,28.9,28.92,24600.0,16.4283,16.4454,16.4283,16.4397,24600.0
2008-03-12 13:50:00,28.91,28.92,28.88,28.89,28800.0,16.434,16.4397,16.4169,16.4226,28800.0
2008-03-12 13:55:00,28.89,28.91,28.89,28.9,15600.0,16.4226,16.434,16.4226,16.4283,15600.0
2008-03-12 14:00:00,28.9,28.93,28.9,28.92,34000.0,16.4283,16.4454,16.4283,16.4397,34000.0
2008-03-12 14:05:00,28.92,28.92,28.88,28.92,41600.0,16.4397,16.4397,16.4169,16.4397,41600.0
2008-03-12 14:10:00,28.92,28.92,28.9,28.9,19200.0,16.4397,16.4397,16.4283,16.4283,19200.0
2008-03-12 14:15:00,28.9,28.93,28.89,28.92,22200.0,16.4283,16.4454,16.4226,16.4397,22200.0
2008-03-12 14:20:00,28.91,28.93,28.91,28.92,15000.0,16.434,16.4454,16.434,16.4397,15000.0
2008-03-12 14:25:00,28.92,28.92,28.89,28.92,14000.0,16.4397,16.4397,16.4226,16.4397,14000.0
2008-03-12 14:30:00,28.91,28.94,28.9,28.93,24600.0,16.434,16.451,16.4283,16.4454,24600.0
2008-03-12 14:35:00,28.93,28.94,28.93,28.93,17800.0,16.4454,16.451,16.4454,16.4454,17800.0
2008-03-12 14:40:00,28.93,28.96,28.91,28.95,38000.0,16.4454,16.4624,16.434,16.4567,38000.0
2008-03-12 14:45:00,28.95,28.95,28.91,28.92,37800.0,16.4567,16.4567,16.434,16.4397,37800.0
2008-03-12 14:50:00,28.92,28.93,28.92,28.93,25800.0,16.4397,16.4454,16.4397,16.4454,25800.0
2008-03-12 14:55:00,28.92,28.93,28.91,28.91,30400.0,16.4397,16.4454,16.434,16.434,30400.0
2008-03-12 15:00:00,28.91,28.91,28.88,28.9,55200.0,16.434,16.434,16.4169,16.4283,55200.0
2008-03-12 15:05:00,28.9,28.92,28.88,28.9,83000.0,16.4283,16.4397,16.4169,16.4283,83000.0
2008-03-12 15:10:00,28.9,28.9,28.88,28.9,40000.0,16.4283,16.4283,16.4169,16.4283,40000.0
2008-03-12 15:15:00,28.9,28.92,28.88,28.9,49600.0,16.4283,16.4397,16.4169,16.4283,49600.0
2008-03-12 15:20:00,28.89,28.9,28.86,28.87,43400.0,16.4226,16.4283,16.4056,16.4112,43400.0
2008-03-12 15:25:00,28.88,28.91,28.87,28.88,76800.0,16.4169,16.434,16.4112,16.4169,76800.0
2008-03-12 15:30:00,28.89,28.89,28.85,28.86,45400.0,16.4226,16.4226,16.3999,16.4056,45400.0
2008-03-12 15:35:00,28.86,28.89,28.85,28.86,52400.0,16.4056,16.4226,16.3999,16.4056,52400.0
2008-03-12 15:40:00,28.86,28.9,28.86,28.89,41000.0,16.4056,16.4283,16.4056,16.4226,41000.0
2008-03-12 15:45:00,28.9,28.93,28.86,28.93,74400.0,16.4283,16.4454,16.4056,16.4454,74400.0
2008-03-12 15:50:00,28.93,28.93,28.89,28.89,109600.0,16.4454,16.4454,16.4226,16.4226,109600.0
2008-03-12 15:55:00,28.9,28.9,28.86,28.9,136000.0,16.4283,16.4283,16.4056,16.4283,136000.0
2008-03-13 09:30:00,28.43,28.68,28.43,28.62,92400.0,16.1611,16.3032,16.1611,16.2691,92400.0
2008-03-13 09:35:00,28.62,28.72,28.61,28.68,86200.0,16.2691,16.326,16.2634,16.3032,86200.0
2008-03-13 09:40:00,28.69,28.8,28.64,28.66,123800.0,16.3089,16.3715,16.2805,16.2919,123800.0
2008-03-13 09:45:00,28.66,28.75,28.64,28.72,58400.0,16.2919,16.343,16.2805,16.326,58400.0
2008-03-13 09:50:00,28.72,28.72,28.66,28.7,28200.0,16.326,16.326,16.2919,16.3146,28200.0
2008-03-13 09:55:00,28.68,28.72,28.61,28.72,47600.0,16.3032,16.326,16.2634,16.326,47600.0
2008-03-13 10:00:00,28.7,28.75,28.64,28.73,34200.0,16.3146,16.343,16.2805,16.3317,34200.0
2008-03-13 10:05:00,28.73,28.82,28.72,28.75,129200.0,16.3317,16.3828,16.326,16.343,129200.0
2008-03-13 10:10:00,28.75,28.8,28.74,28.77,73000.0,16.343,16.3715,16.3373,16.3544,73000.0
2008-03-13 10:15:00,28.77,28.78,28.63,28.63,39800.0,16.3544,16.3601,16.2748,16.2748,39800.0
2008-03-13 10:20:00,28.63,28.67,28.59,28.6,61600.0,16.2748,16.2976,16.2521,16.2578,61600.0
2008-03-13 10:25:00,28.59,28.6,28.53,28.55,80800.0,16.2521,16.2578,16.218,16.2293,80800.0
2008-03-13 10:30:00,28.54,28.6,28.54,28.59,61400.0,16.2237,16.2578,16.2237,16.2521,61400.0
2008-03-13 10:35:00,28.58,28.59,28.51,28.53,31600.0,16.2464,16.2521,16.2066,16.218,31600.0
2008-03-13 10:40:00,28.52,28.59,28.52,28.55,28000.0,16.2123,16.2521,16.2123,16.2293,28000.0
2008-03-13 10:45:00,28.55,28.6,28.54,28.57,49000.0,16.2293,16.2578,16.2237,16.2407,49000.0
2008-03-13 10:50:00,28.58,28.6,28.54,28.54,29600.0,16.2464,16.2578,16.2237,16.2237,29600.0
2008-03-13 10:55:00,28.55,28.58,28.53,28.54,36600.0,16.2293,16.2464,16.218,16.2237,36600.0
2008-03-13 11:00:00,28.54,28.61,28.54,28.6,67600.0,16.2237,16.2634,16.2237,16.2578,67600.0
2008-03-13 11:05:00,28.61,28.7,28.6,28.68,151000.0,16.2634,16.3146,16.2578,16.3032,151000.0
2008-03-13 11:10:00,28.68,28.77,28.68,28.68,115400.0,16.3032,16.3544,16.3032,16.3032,115400.0
2008-03-13 11:15:00,28.68,28.68,28.64,28.67,34000.0,16.3032,16.3032,16.2805,16.2976,34000.0
2008-03-13 11:20:00,28.65,28.77,28.64,28.77,65800.0,16.2862,16.3544,16.2805,16.3544,65800.0
2008-03-13 11:25:00,28.75,28.8,28.72,28.73,91000.0,16.343,16.3715,16.326,16.3317,91000.0
2008-03-13 11:30:00,28.73,28.75,28.68,28.7,44800.0,16.3317,16.343,16.3032,16.3146,44800.0
2008-03-13 11:35:00,28.7,28.71,28.66,28.68,57200.0,16.3146,16.3203,16.2919,16.3032,57200.0
2008-03-13 11:40:00,28.68,28.7,28.6,28.6,60400.0,16.3032,16.3146,16.2578,16.2578,60400.0
2008-03-13 11:45:00,28.61,28.64,28.57,28.58,36600.0,16.2634,16.2805,16.2407,16.2464,36600.0
2008-03-13 11:50:00,28.58,28.68,28.58,28.63,50800.0,16.2464,16.3032,16.2464,16.2748,50800.0
2008-03-13 11:55:00,28.63,28.66,28.58,28.6,37800.0,16.2748,16.2919,16.2464,16.2578,37800.0
2008-03-13 12:00:00,28.61,28.7,28.6,28.7,109400.0,16.2634,16.3146,16.2578,16.3146,109400.0
2008-03-13 12:05:00,28.69,28.7,28.64,28.67,97000.0,16.3089,16.3146,16.2805,16.2976,97000.0
2008-03-13 12:10:00,28.67,28.69,28.65,28.67,53400.0,16.2976,16.3089,16.2862,16.2976,53400.0
2008-03-13 12:15:00,28.68,28.69,28.65,28.66,50200.0,16.3032,16.3089,16.2862,16.2919,50200.0
2008-03-13 12:20:00,28.65,28.65,28.62,28.63,48400.0,16.2862,16.2862,16.2691,16.2748,48400.0
2008-03-13 12:25:00,28.63,28.63,28.58,28.6,38600.0,16.2748,16.2748,16.2464,16.2578,38600.0
2008-03-13 12:30:00,28.59,28.64,28.58,28.61,63600.0,16.2521,16.2805,16.2464,16.2634,63600.0
2008-03-13 12:35:00,28.61,28.66,28.6,28.64,49800.0,16.2634,16.2919,16.2578,16.2805,49800.0
2008-03-13 12:40:00,28.64,28.67,28.6,28.6,63600.0,16.2805,16.2976,16.2578,16.2578,63600.0
2008-03-13 12:45:00,28.6,28.6,28.55,28.58,47200.0,16.2578,16.2578,16.2293,16.2464,47200.0
2008-03-13 12:50:00,28.57,28.6,28.55,28.6,27200.0,16.2407,16.2578,16.2293,16.2578,27200.0
2008-03-13 12:55:00,28.6,28.6,28.56,28.58,44800.0,16.2578,16.2578,16.235,16.2464,44800.0
2008-03-13 13:00:00,28.59,28.64,28.56,28.57,43000.0,16.2521,16.2805,16.235,16.2407,43000.0
2008-03-13 13:05:00,28.57,28.69,28.56,28.66,56400.0,16.2407,16.3089,16.235,16.2919,56400.0
2008-03-13 13:10:00,28.66,28.7,28.64,28.66,37800.0,16.2919,16.3146,16.2805,16.2919,37800.0
2008-03-13 13:15:00,28.66,28.7,28.65,28.7,97000.0,16.2919,16.3146,16.2862,16.3146,97000.0
2008-03-13 13:20:00,28.7,28.7,28.66,28.68,46200.0,16.3146,16.3146,16.2919,16.3032,46200.0
2008-03-13 13:25:00,28.67,28.79,28.67,28.79,63800.0,16.2976,16.3658,16.2976,16.3658,63800.0
2008-03-13 13:30:00,28.79,28.84,28.78,28.83,45200.0,16.3658,16.3942,16.3601,16.3885,45200.0
2008-03-13 13:35:00,28.83,28.85,28.81,28.82,44400.0,16.3885,16.3999,16.3771,16.3828,44400.0
2008-03-13 13:40:00,28.82,28.83,28.79,28.79,38400.0,16.3828,16.3885,16.3658,16.3658,38400.0
2008-03-13 13:45:00,28.8,28.81,28.74,28.75,47800.0,16.3715,16.3771,16.3373,16.343,47800.0
2008-03-13 13:50:00,28.75,28.82,28.75,28.81,34000.0,16.343,16.3828,16.343,16.3771,34000.0
2008-03-13 13:55:00,28.82,28.9,28.82,28.88,53200.0,16.3828,16.4283,16.3828,16.4169,53200.0
2008-03-13 14:00:00,28.86,28.88,28.84,28.88,36000.0,16.4056,16.4169,16.3942,16.4169,36000.0
2008-03-13 14:05:00,28.88,28.9,28.83,28.86,52200.0,16.4169,16.4283,16.3885,16.4056,52200.0
2008-03-13 14:10:00,28.86,28.9,28.84,28.89,41200.0,16.4056,16.4283,16.3942,16.4226,41200.0
2008-03-13 14:15:00,28.9,28.92,28.82,28.86,50400.0,16.4283,16.4397,16.3828,16.4056,50400.0
2008-03-13 14:20:00,28.86,28.89,28.84,28.88,26800.0,16.4056,16.4226,16.3942,16.4169,26800.0
2008-03-13 14:25:00,28.88,28.9,28.85,28.89,29000.0,16.4169,16.4283,16.3999,16.4226,29000.0
2008-03-13 14:30:00,28.88,28.88,28.78,28.79,64400.0,16.4169,16.4169,16.3601,16.3658,64400.0
2008-03-13 14:35:00,28.79,28.81,28.75,28.77,69200.0,16.3658,16.3771,16.343,16.3544,69200.0
2008-03-13 14:40:00,28.77,28.79,28.73,28.75,31800.0,16.3544,16.3658,16.3317,16.343,31800.0
2008-03-13 14:45:00,28.74,28.74,28.71,28.72,27800.0,16.3373,16.3373,16.3203,16.326,27800.0
2008-03-13 14:50:00,28.71,28.74,28.69,28.71,40000.0,16.3203,16.3373,16.3089,16.3203,40000.0
2008-03-13 14:55:00,28.71,28.77,28.7,28.77,37000.0,16.3203,16.3544,16.3146,16.3544,37000.0
2008-03-13 15:00:00,28.78,28.82,28.75,28.76,74400.0,16.3601,16.3828,16.343,16.3487,74400.0
2008-03-13 15:05:00,28.77,28.83,28.75,28.81,29800.0,16.3544,16.3885,16.343,16.3771,29800.0
2008-03-13 15:10:00,28.81,28.85,28.8,28.84,40200.0,16.3771,16.3999,16.3715,16.3942,40200.0
2008-03-13 15:15:00,28.83,28.85,28.79,28.8,44800.0,16.3885,16.3999,16.3658,16.3715,44800.0
2008-03-13 15:20:00,28.8,28.81,28.78,28.81,35800.0,16.3715,16.3771,16.3601,16.3771,35800.0
2008-03-13 15:25:00,28.81,28.85,28.8,28.83,34800.0,16.3771,16.3999,16.3715,16.3885,34800.0
2008-03-13 15:30:00,28.84,28.86,28.8,28.8,51800.0,16.3942,16.4056,16.3715,16.3715,51800.0
2008-03-13 15:35:00,28.8,28.83,28.8,28.83,29800.0,16.3715,16.3885,16.3715,16.3885,29800.0
2008-03-13 15:40:00,28.83,28.86,28.83,28.85,71000.0,16.3885,16.4056,16.3885,16.3999,71000.0
2008-03-13 15:45:00,28.85,28.86,28.76,28.76,107600.0,16.3999,16.4056,16.3487,16.3487,107600.0
2008-03-13 15:50:00,28.75,28.8,28.75,28.8,145400.0,16.343,16.3715,16.343,16.3715,145400.0
2008-03-13 15:55:00,28.8,28.82,28.77,28.78,137600.0,16.3715,16.3828,16.3544,16.3601,137600.0
2008-03-14 09:30:00,28.83,29.25,28.69,28.96,7200.0,16.3885,16.6273,16.3089,16.4624,7200.0
2008-03-14 09:35:00,28.84,29.0,28.82,28.99,70600.0,16.3942,16.4851,16.3828,16.4795,70600.0
2008-03-14 09:40:00,28.99,29.0,28.92,28.95,45400.0,16.4795,16.4851,16.4397,16.4567,45400.0
2008-03-14 09:45:00,28.95,28.99,28.85,28.86,56000.0,16.4567,16.4795,16.3999,16.4056,56000.0
2008-03-14 09:50:00,28.86,28.91,28.81,28.85,48400.0,16.4056,16.434,16.3771,16.3999,48400.0
2008-03-14 09:55:00,28.85,28.86,28.68,28.69,48800.0,16.3999,16.4056,16.3032,16.3089,48800.0
2008-03-14 10:00:00,28.67,28.75,28.53,28.75,85200.0,16.2976,16.343,16.218,16.343,85200.0
2008-03-14 10:05:00,28.75,28.8,28.61,28.67,75600.0,16.343,16.3715,16.2634,16.2976,75600.0
2008-03-14 10:10:00,28.67,28.71,28.6,28.71,81600.0,16.2976,16.3203,16.2578,16.3203,81600.0
2008-03-14 10:15:00,28.71,28.86,28.67,28.72,70800.0,16.3203,16.4056,16.2976,16.326,70800.0
2008-03-14 10:20:00,28.73,28.79,28.66,28.74,49600.0,16.3317,16.3658,16.2919,16.3373,49600.0
2008-03-14 10:25:00,28.73,28.79,28.69,28.73,114800.0,16.3317,16.3658,16.3089,16.3317,114800.0
2008-03-14 10:30:00,28.72,28.8,28.68,28.7,92200.0,16.326,16.3715,16.3032,16.3146,92200.0
2008-03-14 10:35:00,28.7,28.73,28.65,28.67,47600.0,16.3146,16.3317,16.2862,16.2976,47600.0
2008-03-14 10:40:00,28.67,28.67,28.54,28.67,71000.0,16.2976,16.2976,16.2237,16.2976,71000.0
2008-03-14 10:45:00,28.67,28.75,28.63,28.68,50600.0,16.2976,16.343,16.2748,16.3032,50600.0
2008-03-14 10:50:00,28.68,28.77,28.67,28.73,39400.0,16.3032,16.3544,16.2976,16.3317,39400.0
2008-03-14 10:55:00,28.74,28.76,28.65,28.71,40000.0,16.3373,16.3487,16.2862,16.3203,40000.0
2008-03-14 11:00:00,28.72,28.73,28.66,28.71,50200.0,16.326,16.3317,16.2919,16.3203,50200.0
2008-03-14 11:05:00,28.72,28.77,28.68,28.75,42200.0,16.326,16.3544,16.3032,16.343,42200.0
2008-03-14 11:10:00,28.74,28.75,28.68,28.68,44600.0,16.3373,16.343,16.3032,16.3032,44600.0
2008-03-14 11:15:00,28.68,28.7,28.61,28.68,57800.0,16.3032,16.3146,16.2634,16.3032,57800.0
2008-03-14 11:20:00,28.67,28.69,28.6,28.6,79600.0,16.2976,16.3089,16.2578,16.2578,79600.0
2008-03-14 11:25:00,28.6,28.7,28.59,28.7,92200.0,16.2578,16.3146,16.2521,16.3146,92200.0
2008-03-14 11:30:00,28.68,28.68,28.62,28.66,71200.0,16.3032,16.3032,16.2691,16.2919,71200.0
2008-03-14 11:35:00,28.65,28.74,28.65,28.68,39400.0,16.2862,16.3373,16.2862,16.3032,39400.0
2008-03-14 11:40:00,28.69,28.72,28.65,28.7,38400.0,16.3089,16.326,16.2862,16.3146,38400.0
2008-03-14 11:45:00,28.7,28.8,28.69,28.73,91000.0,16.3146,16.3715,16.3089,16.3317,91000.0
2008-03-14 11:50:00,28.74,28.74,28.65,28.67,37000.0,16.3373,16.3373,16.2862,16.2976,37000.0
2008-03-14 11:55:00,28.68,28.68,28.59,28.62,44600.0,16.3032,16.3032,16.2521,16.2691,44600.0
2008-03-14 12:00:00,28.62,28.69,28.61,28.67,31800.0,16.2691,16.3089,16.2634,16.2976,31800.0
2008-03-14 12:05:00,28.67,28.72,28.65,28.69,55400.0,16.2976,16.326,16.2862,16.3089,55400.0
2008-03-14 12:10:00,28.69,28.72,28.66,28.7,80800.0,16.3089,16.326,16.2919,16.3146,80800.0
2008-03-14 12:15:00,28.7,28.7,28.65,28.66,29400.0,16.3146,16.3146,16.2862,16.2919,29400.0
2008-03-14 12:20:00,28.66,28.67,28.64,28.67,38400.0,16.2919,16.2976,16.2805,16.2976,38400.0
2008-03-14 12:25:00,28.67,28.7,28.63,28.66,29400.0,16.2976,16.3146,16.2748,16.2919,29400.0
2008-03-14 12:30:00,28.67,28.71,28.62,28.65,41800.0,16.2976,16.3203,16.2691,16.2862,41800.0
2008-03-14 12:35:00,28.65,28.66,28.61,28.63,34200.0,16.2862,16.2919,16.2634,16.2748,34200.0
2008-03-14 12:40:00,28.61,28.67,28.6,28.64,50000.0,16.2634,16.2976,16.2578,16.2805,50000.0
2008-03-14 12:45:00,28.65,28.68,28.59,28.68,36800.0,16.2862,16.3032,16.2521,16.3032,36800.0
2008-03-14 12:50:00,28.68,28.74,28.65,28.69,40600.0,16.3032,16.3373,16.2862,16.3089,40600.0
2008-03-14 12:55:00,28.7,28.7,28.62,28.7,53000.0,16.3146,16.3146,16.2691,16.3146,53000.0
2008-03-14 13:00:00,28.7,28.7,28.6,28.63,55800.0,16.3146,16.3146,16.2578,16.2748,55800.0
2008-03-14 13:05:00,28.63,28.66,28.58,28.65,40200.0,16.2748,16.2919,16.2464,16.2862,40200.0
2008-03-14 13:10:00,28.65,28.67,28.61,28.63,44200.0,16.2862,16.2976,16.2634,16.2748,44200.0
2008-03-14 13:15:00,28.63,28.7,28.61,28.66,30600.0,16.2748,16.3146,16.2634,16.2919,30600.0
2008-03-14 13:20:00,28.66,28.67,28.61,28.63,28000.0,16.2919,16.2976,16.2634,16.2748,28000.0
2008-03-14 13:25:00,28.61,28.64,28.59,28.62,32800.0,16.2634,16.2805,16.2521,16.2691,32800.0
2008-03-14 13:30:00,28.61,28.61,28.56,28.56,31400.0,16.2634,16.2634,16.235,16.235,31400.0
2008-03-14 13:35:00,28.56,28.69,28.56,28.66,31800.0,16.235,16.3089,16.235,16.2919,31800.0
2008-03-14 13:40:00,28.65,28.67,28.62,28.65,35800.0,16.2862,16.2976,16.2691,16.2862,35800.0
2008-03-14 13:45:00,28.65,28.7,28.64,28.66,40800.0,16.2862,16.3146,16.2805,16.2919,40800.0
2008-03-14 13:50:00,28.67,28.67,28.63,28.63,25200.0,16.2976,16.2976,16.2748,16.2748,25200.0
2008-03-14 13:55:00,28.63,28.67,28.59,28.6,117600.0,16.2748,16.2976,16.2521,16.2578,117600.0
2008-03-14 14:00:00,28.6,28.63,28.57,28.61,49800.0,16.2578,16.2748,16.2407,16.2634,49800.0
2008-03-14 14:05:00,28.63,28.64,28.61,28.62,53200.0,16.2748,16.2805,16.2634,16.2691,53200.0
2008-03-14 14:10:00,28.61,28.64,28.58,28.6,64200.0,16.2634,16.2805,16.2464,16.2578,64200.0
2008-03-14 14:15:00,28.6,28.63,28.56,28.57,48600.0,16.2578,16.2748,16.235,16.2407,48600.0
2008-03-14 14:20:00,28.57,28.59,28.56,28.57,41600.0,16.2407,16.2521,16.235,16.2407,41600.0
2008-03-14 14:25:00,28.58,28.58,28.47,28.5,65200.0,16.2464,16.2464,16.1839,16.2009,65200.0
2008-03-14 14:30:00,28.5,28.5,28.44,28.49,100400.0,16.2009,16.2009,16.1668,16.1952,100400.0
2008-03-14 14:35:00,28.49,28.49,28.41,28.43,72400.0,16.1952,16.1952,16.1498,16.1611,72400.0
2008-03-14 14:40:00,28.43,28.57,28.43,28.5,190000.0,16.1611,16.2407,16.1611,16.2009,190000.0
2008-03-14 14:45:00,28.5,28.52,28.39,28.41,109000.0,16.2009,16.2123,16.1384,16.1498,109000.0
2008-03-14 14:50:00,28.41,28.43,28.36,28.42,155400.0,16.1498,16.1611,16.1213,16.1554,155400.0
2008-03-14 14:55:00,28.42,28.5,28.41,28.48,65400.0,16.1554,16.2009,16.1498,16.1895,65400.0
2008-03-14 15:00:00,28.48,28.51,28.44,28.48,45400.0,16.1895,16.2066,16.1668,16.1895,45400.0
2008-03-14 15:05:00,28.47,28.52,28.46,28.51,42600.0,16.1839,16.2123,16.1782,16.2066,42600.0
2008-03-14 15:10:00,28.5,28.59,28.45,28.58,53200.0,16.2009,16.2521,16.1725,16.2464,53200.0
2008-03-14 15:15:00,28.58,28.71,28.57,28.64,93200.0,16.2464,16.3203,16.2407,16.2805,93200.0
2008-03-14 15:20:00,28.63,28.68,28.61,28.66,120600.0,16.2748,16.3032,16.2634,16.2919,120600.0
2008-03-14 15:25:00,28.66,28.74,28.64,28.71,164400.0,16.2919,16.3373,16.2805,16.3203,164400.0
2008-03-14 15:30:00,28.71,28.73,28.59,28.64,135000.0,16.3203,16.3317,16.2521,16.2805,135000.0
2008-03-14 15:35:00,28.65,28.74,28.63,28.67,90600.0,16.2862,16.3373,16.2748,16.2976,90600.0
2008-03-14 15:40:00,28.67,28.67,28.58,28.58,134000.0,16.2976,16.2976,16.2464,16.2464,134000.0
2008-03-14 15:45:00,28.58,28.58,28.45,28.5,175600.0,16.2464,16.2464,16.1725,16.2009,175600.0
2008-03-14 15:50:00,28.5,28.63,28.47,28.6,187400.0,16.2009,16.2748,16.1839,16.2578,187400.0
2008-03-14 15:55:00,28.6,28.67,28.59,28.62,168400.0,16.2578,16.2976,16.2521,16.2691,168400.0
2008-03-17 09:30:00,27.98,28.75,27.98,28.75,7000.0,15.9053,16.343,15.9053,16.343,7000.0
2008-03-17 09:35:00,28.7,28.7,28.47,28.52,158600.0,16.3146,16.3146,16.1839,16.2123,158600.0
2008-03-17 09:40:00,28.51,28.6,28.41,28.51,97000.0,16.2066,16.2578,16.1498,16.2066,97000.0
2008-03-17 09:45:00,28.5,28.57,28.48,28.48,97800.0,16.2009,16.2407,16.1895,16.1895,97800.0
2008-03-17 09:50:00,28.49,28.53,28.39,28.47,78000.0,16.1952,16.218,16.1384,16.1839,78000.0
2008-03-17 09:55:00,28.49,28.53,28.47,28.51,82400.0,16.1952,16.218,16.1839,16.2066,82400.0
2008-03-17 10:00:00,28.51,28.52,28.38,28.46,79200.0,16.2066,16.2123,16.1327,16.1782,79200.0
2008-03-17 10:05:00,28.45,28.52,28.44,28.49,39600.0,16.1725,16.2123,16.1668,16.1952,39600.0
2008-03-17 10:10:00,28.5,28.51,28.46,28.51,45400.0,16.2009,16.2066,16.1782,16.2066,45400.0
2008-03-17 10:15:00,28.51,28.52,28.5,28.52,69600.0,16.2066,16.2123,16.2009,16.2123,69600.0
2008-03-17 10:20:00,28.52,28.53,28.49,28.53,56800.0,16.2123,16.218,16.1952,16.218,56800.0
2008-03-17 10:25:00,28.53,28.53,28.41,28.41,111000.0,16.218,16.218,16.1498,16.1498,111000.0
2008-03-17 10:30:00,28.41,28.45,28.36,28.41,82200.0,16.1498,16.1725,16.1213,16.1498,82200.0
2008-03-17 10:35:00,28.41,28.41,28.33,28.35,76800.0,16.1498,16.1498,16.1043,16.1157,76800.0
2008-03-17 10:40:00,28.34,28.45,28.34,28.45,101800.0,16.11,16.1725,16.11,16.1725,101800.0
2008-03-17 10:45:00,28.45,28.45,28.38,28.4,83400.0,16.1725,16.1725,16.1327,16.1441,83400.0
2008-03-17 10:50:00,28.41,28.46,28.38,28.38,108400.0,16.1498,16.1782,16.1327,16.1327,108400.0
2008-03-17 10:55:00,28.36,28.38,28.29,28.33,91200.0,16.1213,16.1327,16.0815,16.1043,91200.0
2008-03-17 11:00:00,28.34,28.36,28.29,28.32,75600.0,16.11,16.1213,16.0815,16.0986,75600.0
2008-03-17 11:05:00,28.32,28.45,28.3,28.43,85000.0,16.0986,16.1725,16.0872,16.1611,85000.0
2008-03-17 11:10:00,28.43,28.47,28.42,28.45,54200.0,16.1611,16.1839,16.1554,16.1725,54200.0
2008-03-17 11:15:00,28.45,28.48,28.4,28.48,49000.0,16.1725,16.1895,16.1441,16.1895,49000.0
2008-03-17 11:20:00,28.47,28.52,28.46,28.47,45200.0,16.1839,16.2123,16.1782,16.1839,45200.0
2008-03-17 11:25:00,28.48,28.5,28.44,28.46,43000.0,16.1895,16.2009,16.1668,16.1782,43000.0
2008-03-17 11:30:00,28.45,28.47,28.43,28.46,66200.0,16.1725,16.1839,16.1611,16.1782,66200.0
2008-03-17 11:35:00,28.46,28.5,28.44,28.47,87600.0,16.1782,16.2009,16.1668,16.1839,87600.0
2008-03-17 11:40:00,28.46,28.5,28.4,28.43,118200.0,16.1782,16.2009,16.1441,16.1611,118200.0
2008-03-17 11:45:00,28.44,28.47,28.43,28.46,67000.0,16.1668,16.1839,16.1611,16.1782,67000.0
2008-03-17 11:50:00,28.45,28.45,28.42,28.43,54400.0,16.1725,16.1725,16.1554,16.1611,54400.0
2008-03-17 11:55:00,28.43,28.45,28.4,28.41,48800.0,16.1611,16.1725,16.1441,16.1498,48800.0
2008-03-17 12:00:00,28.42,28.43,28.36,28.4,68600.0,16.1554,16.1611,16.1213,16.1441,68600.0
2008-03-17 12:05:00,28.41,28.45,28.4,28.45,55400.0,16.1498,16.1725,16.1441,16.1725,55400.0
2008-03-17 12:10:00,28.45,28.45,28.43,28.45,48800.0,16.1725,16.1725,16.1611,16.1725,48800.0
2008-03-17 12:15:00,28.44,28.45,28.43,28.43,49200.0,16.1668,16.1725,16.1611,16.1611,49200.0
2008-03-17 12:20:00,28.43,28.45,28.37,28.38,62000.0,16.1611,16.1725,16.127,16.1327,62000.0
2008-03-17 12:25:00,28.39,28.4,28.36,28.4,39200.0,16.1384,16.1441,16.1213,16.1441,39200.0
2008-03-17 12:30:00,28.4,28.46,28.38,28.42,47000.0,16.1441,16.1782,16.1327,16.1554,47000.0
2008-03-17 12:35:00,28.43,28.45,28.41,28.43,67800.0,16.1611,16.1725,16.1498,16.1611,67800.0
2008-03-17 12:40:00,28.43,28.45,28.42,28.43,38000.0,16.1611,16.1725,16.1554,16.1611,38000.0
2008-03-17 12:45:00,28.43,28.48,28.43,28.46,96000.0,16.1611,16.1895,16.1611,16.1782,96000.0
2008-03-17 12:50:00,28.47,28.47,28.45,28.45,42400.0,16.1839,16.1839,16.1725,16.1725,42400.0
2008-03-17 12:55:00,28.45,28.45,28.43,28.44,43400.0,16.1725,16.1725,16.1611,16.1668,43400.0
2008-03-17 13:00:00,28.45,28.45,28.42,28.43,33600.0,16.1725,16.1725,16.1554,16.1611,33600.0
2008-03-17 13:05:00,28.42,28.44,28.4,28.43,32000.0,16.1554,16.1668,16.1441,16.1611,32000.0
2008-03-17 13:10:00,28.44,28.45,28.41,28.43,23600.0,16.1668,16.1725,16.1498,16.1611,23600.0
2008-03-17 13:15:00,28.43,28.45,28.41,28.45,33800.0,16.1611,16.1725,16.1498,16.1725,33800.0
2008-03-17 13:20:00,28.45,28.45,28.38,28.4,74600.0,16.1725,16.1725,16.1327,16.1441,74600.0
2008-03-17 13:25:00,28.4,28.44,28.39,28.43,72600.0,16.1441,16.1668,16.1384,16.1611,72600.0
2008-03-17 13:30:00,28.43,28.46,28.43,28.45,50400.0,16.1611,16.1782,16.1611,16.1725,50400.0
2008-03-17 13:35:00,28.45,28.45,28.4,28.4,74200.0,16.1725,16.1725,16.1441,16.1441,74200.0
2008-03-17 13:40:00,28.4,28.42,28.38,28.4,64800.0,16.1441,16.1554,16.1327,16.1441,64800.0
2008-03-17 13:45:00,28.4,28.45,28.39,28.42,59800.0,16.1441,16.1725,16.1384,16.1554,59800.0
2008-03-17 13:50:00,28.42,28.45,28.41,28.42,52200.0,16.1554,16.1725,16.1498,16.1554,52200.0
2008-03-17 13:55:00,28.42,28.45,28.4,28.43,52400.0,16.1554,16.1725,16.1441,16.1611,52400.0
2008-03-17 14:00:00,28.44,28.46,28.43,28.46,113800.0,16.1668,16.1782,16.1611,16.1782,113800.0
2008-03-17 14:05:00,28.45,28.46,28.43,28.45,70200.0,16.1725,16.1782,16.1611,16.1725,70200.0
2008-03-17 14:10:00,28.45,28.46,28.43,28.44,66000.0,16.1725,16.1782,16.1611,16.1668,66000.0
2008-03-17 14:15:00,28.44,28.45,28.41,28.43,44600.0,16.1668,16.1725,16.1498,16.1611,44600.0
2008-03-17 14:20:00,28.43,28.45,28.42,28.43,37000.0,16.1611,16.1725,16.1554,16.1611,37000.0
2008-03-17 14:25:00,28.43,28.43,28.38,28.39,39000.0,16.1611,16.1611,16.1327,16.1384,39000.0
2008-03-17 14:30:00,28.4,28.43,28.36,28.43,38400.0,16.1441,16.1611,16.1213,16.1611,38400.0
2008-03-17 14:35:00,28.43,28.44,28.42,28.43,56000.0,16.1611,16.1668,16.1554,16.1611,56000.0
2008-03-17 14:40:00,28.44,28.45,28.41,28.43,82000.0,16.1668,16.1725,16.1498,16.1611,82000.0
2008-03-17 14:45:00,28.43,28.45,28.37,28.4,141200.0,16.1611,16.1725,16.127,16.1441,141200.0
2008-03-17 14:50:00,28.4,28.44,28.39,28.4,78800.0,16.1441,16.1668,16.1384,16.1441,78800.0
2008-03-17 14:55:00,28.4,28.49,28.4,28.42,211200.0,16.1441,16.1952,16.1441,16.1554,211200.0
2008-03-17 15:00:00,28.42,28.45,28.41,28.43,243600.0,16.1554,16.1725,16.1498,16.1611,243600.0
2008-03-17 15:05:00,28.43,28.45,28.39,28.41,183400.0,16.1611,16.1725,16.1384,16.1498,183400.0
2008-03-17 15:10:00,28.41,28.43,28.38,28.43,81200.0,16.1498,16.1611,16.1327,16.1611,81200.0
2008-03-17 15:15:00,28.43,28.43,28.38,28.41,69400.0,16.1611,16.1611,16.1327,16.1498,69400.0
2008-03-17 15:20:00,28.42,28.44,28.42,28.43,318200.0,16.1554,16.1668,16.1554,16.1611,318200.0
2008-03-17 15:25:00,28.43,28.44,28.4,28.41,324800.0,16.1611,16.1668,16.1441,16.1498,324800.0
2008-03-17 15:30:00,28.41,28.44,28.41,28.44,153600.0,16.1498,16.1668,16.1498,16.1668,153600.0
2008-03-17 15:35:00,28.44,28.44,28.4,28.43,290600.0,16.1668,16.1668,16.1441,16.1611,290600.0
2008-03-17 15:40:00,28.43,28.44,28.42,28.43,157400.0,16.1611,16.1668,16.1554,16.1611,157400.0
2008-03-17 15:45:00,28.43,28.44,28.4,28.43,146800.0,16.1611,16.1668,16.1441,16.1611,146800.0
2008-03-17 15:50:00,28.44,28.44,28.42,28.44,283400.0,16.1668,16.1668,16.1554,16.1668,283400.0
2008-03-17 15:55:00,28.43,28.44,28.38,28.39,335600.0,16.1611,16.1668,16.1327,16.1384,335600.0
2008-03-18 09:30:00,28.65,28.65,28.65,28.65,400.0,16.2862,16.2862,16.2862,16.2862,400.0
2008-03-18 09:35:00,28.57,28.9,28.57,28.7,152800.0,16.2407,16.4283,16.2407,16.3146,152800.0
2008-03-18 09:40:00,28.7,28.83,28.7,28.81,55800.0,16.3146,16.3885,16.3146,16.3771,55800.0
2008-03-18 09:45:00,28.8,28.81,28.77,28.79,30000.0,16.3715,16.3771,16.3544,16.3658,30000.0
2008-03-18 09:50:00,28.79,28.81,28.77,28.8,52800.0,16.3658,16.3771,16.3544,16.3715,52800.0
2008-03-18 09:55:00,28.8,28.81,28.7,28.75,83400.0,16.3715,16.3771,16.3146,16.343,83400.0
2008-03-18 10:00:00,28.75,28.77,28.69,28.75,70000.0,16.343,16.3544,16.3089,16.343,70000.0
2008-03-18 10:05:00,28.75,28.76,28.74,28.75,47600.0,16.343,16.3487,16.3373,16.343,47600.0
2008-03-18 10:10:00,28.74,28.77,28.73,28.76,51800.0,16.3373,16.3544,16.3317,16.3487,51800.0
2008-03-18 10:15:00,28.76,28.83,28.75,28.82,51000.0,16.3487,16.3885,16.343,16.3828,51000.0
2008-03-18 10:20:00,28.82,28.83,28.8,28.83,60000.0,16.3828,16.3885,16.3715,16.3885,60000.0
2008-03-18 10:25:00,28.83,28.89,28.82,28.86,43200.0,16.3885,16.4226,16.3828,16.4056,43200.0
2008-03-18 10:30:00,28.86,28.88,28.83,28.83,41600.0,16.4056,16.4169,16.3885,16.3885,41600.0
2008-03-18 10:35:00,28.83,28.88,28.83,28.85,63800.0,16.3885,16.4169,16.3885,16.3999,63800.0
2008-03-18 10:40:00,28.86,28.89,28.86,28.88,20200.0,16.4056,16.4226,16.4056,16.4169,20200.0
2008-03-18 10:45:00,28.88,28.9,28.86,28.86,51600.0,16.4169,16.4283,16.4056,16.4056,51600.0
2008-03-18 10:50:00,28.85,28.89,28.85,28.86,53600.0,16.3999,16.4226,16.3999,16.4056,53600.0
2008-03-18 10:55:00,28.88,28.9,28.86,28.89,58600.0,16.4169,16.4283,16.4056,16.4226,58600.0
2008-03-18 11:00:00,28.89,28.95,28.86,28.95,67000.0,16.4226,16.4567,16.4056,16.4567,67000.0
2008-03-18 11:05:00,28.95,28.95,28.9,28.91,51400.0,16.4567,16.4567,16.4283,16.434,51400.0
2008-03-18 11:10:00,28.9,28.96,28.89,28.96,104400.0,16.4283,16.4624,16.4226,16.4624,104400.0
2008-03-18 11:15:00,28.96,28.99,28.94,28.98,71800.0,16.4624,16.4795,16.451,16.4738,71800.0
2008-03-18 11:20:00,28.97,28.97,28.9,28.92,62400.0,16.4681,16.4681,16.4283,16.4397,62400.0
2008-03-18 11:25:00,28.92,28.93,28.85,28.87,104000.0,16.4397,16.4454,16.3999,16.4112,104000.0
2008-03-18 11:30:00,28.86,28.9,28.86,28.87,42800.0,16.4056,16.4283,16.4056,16.4112,42800.0
2008-03-18 11:35:00,28.88,28.88,28.83,28.86,55200.0,16.4169,16.4169,16.3885,16.4056,55200.0
2008-03-18 11:40:00,28.86,28.88,28.84,28.85,49200.0,16.4056,16.4169,16.3942,16.3999,49200.0
2008-03-18 11:45:00,28.85,28.88,28.82,28.82,59600.0,16.3999,16.4169,16.3828,16.3828,59600.0
2008-03-18 11:50:00,28.82,28.82,28.78,28.8,28800.0,16.3828,16.3828,16.3601,16.3715,28800.0
2008-03-18 11:55:00,28.8,28.83,28.78,28.83,35600.0,16.3715,16.3885,16.3601,16.3885,35600.0
2008-03-18 12:00:00,28.84,28.88,28.82,28.82,142200.0,16.3942,16.4169,16.3828,16.3828,142200.0
2008-03-18 12:05:00,28.81,28.85,28.8,28.84,26600.0,16.3771,16.3999,16.3715,16.3942,26600.0
2008-03-18 12:10:00,28.84,28.84,28.81,28.82,17200.0,16.3942,16.3942,16.3771,16.3828,17200.0
2008-03-18 12:15:00,28.82,28.86,28.81,28.86,33600.0,16.3828,16.4056,16.3771,16.4056,33600.0
2008-03-18 12:20:00,28.87,28.9,28.86,28.86,38800.0,16.4112,16.4283,16.4056,16.4056,38800.0
2008-03-18 12:25:00,28.87,28.87,28.84,28.86,36000.0,16.4112,16.4112,16.3942,16.4056,36000.0
2008-03-18 12:30:00,28.86,28.89,28.86,28.88,34800.0,16.4056,16.4226,16.4056,16.4169,34800.0
2008-03-18 12:35:00,28.87,28.9,28.86,28.9,30400.0,16.4112,16.4283,16.4056,16.4283,30400.0
2008-03-18 12:40:00,28.89,28.89,28.86,28.87,19000.0,16.4226,16.4226,16.4056,16.4112,19000.0
2008-03-18 12:45:00,28.88,28.89,28.86,28.88,17800.0,16.4169,16.4226,16.4056,16.4169,17800.0
2008-03-18 12:50:00,28.89,28.89,28.88,28.89,20000.0,16.4226,16.4226,16.4169,16.4226,20000.0
2008-03-18 12:55:00,28.89,28.92,28.88,28.92,20000.0,16.4226,16.4397,16.4169,16.4397,20000.0
2008-03-18 13:00:00,28.93,28.98,28.9,28.97,50200.0,16.4454,16.4738,16.4283,16.4681,50200.0
2008-03-18 13:05:00,28.96,28.96,28.93,28.94,21200.0,16.4624,16.4624,16.4454,16.451,21200.0
2008-03-18 13:10:00,28.94,28.97,28.94,28.95,22000.0,16.451,16.4681,16.451,16.4567,22000.0
2008-03-18 13:15:00,28.95,28.99,28.95,28.98,34600.0,16.4567,16.4795,16.4567,16.4738,34600.0
2008-03-18 13:20:00,28.97,29.0,28.96,28.99,33000.0,16.4681,16.4851,16.4624,16.4795,33000.0
2008-03-18 13:25:00,28.99,29.0,28.98,28.99,24800.0,16.4795,16.4851,16.4738,16.4795,24800.0
2008-03-18 13:30:00,28.99,29.0,28.98,28.99,16800.0,16.4795,16.4851,16.4738,16.4795,16800.0
2008-03-18 13:35:00,28.98,28.98,28.93,28.97,40600.0,16.4738,16.4738,16.4454,16.4681,40600.0
2008-03-18 13:40:00,28.96,28.99,28.95,28.98,29600.0,16.4624,16.4795,16.4567,16.4738,29600.0
2008-03-18 13:45:00,28.98,28.99,28.96,28.96,72000.0,16.4738,16.4795,16.4624,16.4624,72000.0
2008-03-18 13:50:00,28.96,28.97,28.93,28.93,51200.0,16.4624,16.4681,16.4454,16.4454,51200.0
2008-03-18 13:55:00,28.95,28.95,28.93,28.94,30600.0,16.4567,16.4567,16.4454,16.451,30600.0
2008-03-18 14:00:00,28.95,28.95,28.89,28.89,75400.0,16.4567,16.4567,16.4226,16.4226,75400.0
2008-03-18 14:05:00,28.9,28.94,28.86,28.93,67200.0,16.4283,16.451,16.4056,16.4454,67200.0
2008-03-18 14:10:00,28.93,28.97,28.81,28.81,126200.0,16.4454,16.4681,16.3771,16.3771,126200.0
2008-03-18 14:15:00,28.81,28.91,28.7,28.9,107000.0,16.3771,16.434,16.3146,16.4283,107000.0
2008-03-18 14:20:00,28.91,28.91,28.74,28.86,82200.0,16.434,16.434,16.3373,16.4056,82200.0
2008-03-18 14:25:00,28.86,28.86,28.73,28.8,84000.0,16.4056,16.4056,16.3317,16.3715,84000.0
2008-03-18 14:30:00,28.79,28.79,28.67,28.7,153800.0,16.3658,16.3658,16.2976,16.3146,153800.0
2008-03-18 14:35:00,28.69,28.79,28.68,28.77,116400.0,16.3089,16.3658,16.3032,16.3544,116400.0
2008-03-18 14:40:00,28.77,28.83,28.76,28.8,71000.0,16.3544,16.3885,16.3487,16.3715,71000.0
2008-03-18 14:45:00,28.79,28.9,28.78,28.86,81200.0,16.3658,16.4283,16.3601,16.4056,81200.0
2008-03-18 14:50:00,28.86,28.96,28.84,28.92,92600.0,16.4056,16.4624,16.3942,16.4397,92600.0
2008-03-18 14:55:00,28.92,28.99,28.9,28.97,68400.0,16.4397,16.4795,16.4283,16.4681,68400.0
2008-03-18 15:00:00,28.97,28.98,28.86,28.92,109600.0,16.4681,16.4738,16.4056,16.4397,109600.0
2008-03-18 15:05:00,28.93,28.96,28.89,28.95,50200.0,16.4454,16.4624,16.4226,16.4567,50200.0
2008-03-18 15:10:00,28.95,28.95,28.87,28.91,55600.0,16.4567,16.4567,16.4112,16.434,55600.0
2008-03-18 15:15:00,28.91,28.97,28.89,28.95,57000.0,16.434,16.4681,16.4226,16.4567,57000.0
2008-03-18 15:20:00,28.96,29.0,28.95,28.96,81000.0,16.4624,16.4851,16.4567,16.4624,81000.0
2008-03-18 15:25:00,28.96,28.97,28.9,28.91,60800.0,16.4624,16.4681,16.4283,16.434,60800.0
2008-03-18 15:30:00,28.91,28.93,28.89,28.89,159600.0,16.434,16.4454,16.4226,16.4226,159600.0
2008-03-18 15:35:00,28.89,28.91,28.86,28.88,129000.0,16.4226,16.434,16.4056,16.4169,129000.0
2008-03-18 15:40:00,28.88,29.03,28.88,29.03,244000.0,16.4169,16.5022,16.4169,16.5022,244000.0
2008-03-18 15:45:00,29.02,29.05,28.99,28.99,103400.0,16.4965,16.5136,16.4795,16.4795,103400.0
2008-03-18 15:50:00,28.99,29.0,28.93,28.98,281200.0,16.4795,16.4851,16.4454,16.4738,281200.0
2008-03-18 15:55:00,28.98,29.08,28.97,29.02,184400.0,16.4738,16.5306,16.4681,16.4965,184400.0
2008-03-19 09:30:00,29.89,29.97,29.32,29.42,221200.0,16.9911,17.0365,16.667,16.7239,221200.0
2008-03-19 09:35:00,29.42,29.68,29.42,29.68,343800.0,16.7239,16.8717,16.7239,16.8717,343800.0
2008-03-19 09:40:00,29.68,29.72,29.57,29.68,134600.0,16.8717,16.8944,16.8092,16.8717,134600.0
2008-03-19 09:45:00,29.67,29.68,29.61,29.64,188000.0,16.866,16.8717,16.8319,16.849,188000.0
2008-03-19 09:50:00,29.64,29.8,29.62,29.75,275800.0,16.849,16.9399,16.8376,16.9115,275800.0
2008-03-19 09:55:00,29.75,29.91,29.75,29.91,201200.0,16.9115,17.0024,16.9115,17.0024,201200.0
2008-03-19 10:00:00,29.91,29.95,29.82,29.95,253000.0,17.0024,17.0252,16.9513,17.0252,253000.0
2008-03-19 10:05:00,29.95,29.95,29.87,29.93,232800.0,17.0252,17.0252,16.9797,17.0138,232800.0
2008-03-19 10:10:00,29.93,29.93,29.85,29.85,105200.0,17.0138,17.0138,16.9683,16.9683,105200.0
2008-03-19 10:15:00,29.85,29.86,29.76,29.81,104600.0,16.9683,16.974,16.9172,16.9456,104600.0
2008-03-19 10:20:00,29.81,29.87,29.78,29.83,270600.0,16.9456,16.9797,16.9285,16.957,270600.0
2008-03-19 10:25:00,29.84,29.88,29.82,29.85,231000.0,16.9626,16.9854,16.9513,16.9683,231000.0
2008-03-19 10:30:00,29.85,29.9,29.82,29.85,115000.0,16.9683,16.9968,16.9513,16.9683,115000.0
2008-03-19 10:35:00,29.85,29.92,29.84,29.89,158800.0,16.9683,17.0081,16.9626,16.9911,158800.0
2008-03-19 10:40:00,29.88,29.92,29.81,29.81,152200.0,16.9854,17.0081,16.9456,16.9456,152200.0
2008-03-19 10:45:00,29.82,29.84,29.76,29.84,161600.0,16.9513,16.9626,16.9172,16.9626,161600.0
2008-03-19 10:50:00,29.84,29.88,29.83,29.83,91200.0,16.9626,16.9854,16.957,16.957,91200.0
2008-03-19 10:55:00,29.83,29.86,29.82,29.85,67200.0,16.957,16.974,16.9513,16.9683,67200.0
2008-03-19 11:00:00,29.85,29.93,29.83,29.93,83200.0,16.9683,17.0138,16.957,17.0138,83200.0
2008-03-19 11:05:00,29.93,29.95,29.92,29.95,123200.0,17.0138,17.0252,17.0081,17.0252,123200.0
2008-03-19 11:10:00,29.95,30.0,29.94,30.0,338200.0,17.0252,17.0536,17.0195,17.0536,338200.0
2008-03-19 11:15:00,29.99,30.0,29.97,29.97,76000.0,17.0479,17.0536,17.0365,17.0365,76000.0
2008-03-19 11:20:00,29.97,29.99,29.93,29.97,119800.0,17.0365,17.0479,17.0138,17.0365,119800.0
2008-03-19 11:25:00,29.96,29.97,29.92,29.93,128800.0,17.0309,17.0365,17.0081,17.0138,128800.0
2008-03-19 11:30:00,29.93,29.96,29.91,29.91,92200.0,17.0138,17.0309,17.0024,17.0024,92200.0
2008-03-19 11:35:00,29.91,29.95,29.89,29.91,114600.0,17.0024,17.0252,16.9911,17.0024,114600.0
2008-03-19 11:40:00,29.91,29.92,29.85,29.86,104800.0,17.0024,17.0081,16.9683,16.974,104800.0
2008-03-19 11:45:00,29.85,29.86,29.84,29.85,128600.0,16.9683,16.974,16.9626,16.9683,128600.0
2008-03-19 11:50:00,29.85,29.85,29.82,29.83,154200.0,16.9683,16.9683,16.9513,16.957,154200.0
2008-03-19 11:55:00,29.83,29.86,29.78,29.78,103600.0,16.957,16.974,16.9285,16.9285,103600.0
2008-03-19 12:00:00,29.78,29.8,29.64,29.68,251600.0,16.9285,16.9399,16.849,16.8717,251600.0
2008-03-19 12:05:00,29.68,29.77,29.63,29.77,206800.0,16.8717,16.9229,16.8433,16.9229,206800.0
2008-03-19 12:10:00,29.77,29.83,29.76,29.82,90800.0,16.9229,16.957,16.9172,16.9513,90800.0
2008-03-19 12:15:00,29.81,29.93,29.79,29.9,110800.0,16.9456,17.0138,16.9342,16.9968,110800.0
2008-03-19 12:20:00,29.91,29.91,29.86,29.9,48800.0,17.0024,17.0024,16.974,16.9968,48800.0
2008-03-19 12:25:00,29.89,29.95,29.86,29.94,46600.0,16.9911,17.0252,16.974,17.0195,46600.0
2008-03-19 12:30:00,29.93,29.95,29.92,29.95,62600.0,17.0138,17.0252,17.0081,17.0252,62600.0
2008-03-19 12:35:00,29.95,29.95,29.9,29.9,58400.0,17.0252,17.0252,16.9968,16.9968,58400.0
2008-03-19 12:40:00,29.89,29.92,29.8,29.85,55800.0,16.9911,17.0081,16.9399,16.9683,55800.0
2008-03-19 12:45:00,29.86,29.91,29.83,29.84,72400.0,16.974,17.0024,16.957,16.9626,72400.0
2008-03-19 12:50:00,29.84,29.86,29.81,29.83,56400.0,16.9626,16.974,16.9456,16.957,56400.0
2008-03-19 12:55:00,29.84,29.86,29.83,29.85,16600.0,16.9626,16.974,16.957,16.9683,16600.0
2008-03-19 13:00:00,29.83,29.85,29.8,29.8,24800.0,16.957,16.9683,16.9399,16.9399,24800.0
2008-03-19 13:05:00,29.8,29.86,29.79,29.85,47400.0,16.9399,16.974,16.9342,16.9683,47400.0
2008-03-19 13:10:00,29.85,29.86,29.8,29.82,28600.0,16.9683,16.974,16.9399,16.9513,28600.0
2008-03-19 13:15:00,29.81,29.86,29.8,29.85,36600.0,16.9456,16.974,16.9399,16.9683,36600.0
2008-03-19 13:20:00,29.85,29.86,29.81,29.81,40000.0,16.9683,16.974,16.9456,16.9456,40000.0
2008-03-19 13:25:00,29.81,29.81,29.66,29.66,82400.0,16.9456,16.9456,16.8603,16.8603,82400.0
2008-03-19 13:30:00,29.66,29.74,29.65,29.68,77400.0,16.8603,16.9058,16.8546,16.8717,77400.0
2008-03-19 13:35:00,29.68,29.68,29.64,29.66,46400.0,16.8717,16.8717,16.849,16.8603,46400.0
2008-03-19 13:40:00,29.66,29.7,29.61,29.62,57400.0,16.8603,16.8831,16.8319,16.8376,57400.0
2008-03-19 13:45:00,29.61,29.69,29.61,29.66,36200.0,16.8319,16.8774,16.8319,16.8603,36200.0
2008-03-19 13:50:00,29.66,29.66,29.52,29.6,83600.0,16.8603,16.8603,16.7807,16.8262,83600.0
2008-03-19 13:55:00,29.61,29.7,29.59,29.69,57000.0,16.8319,16.8831,16.8205,16.8774,57000.0
2008-03-19 14:00:00,29.69,29.73,29.64,29.71,112200.0,16.8774,16.9001,16.849,16.8887,112200.0
2008-03-19 14:05:00,29.71,29.71,29.68,29.69,58600.0,16.8887,16.8887,16.8717,16.8774,58600.0
2008-03-19 14:10:00,29.7,29.77,29.69,29.77,120200.0,16.8831,16.9229,16.8774,16.9229,120200.0
2008-03-19 14:15:00,29.77,29.78,29.71,29.77,68800.0,16.9229,16.9285,16.8887,16.9229,68800.0
2008-03-19 14:20:00,29.76,29.78,29.74,29.77,65000.0,16.9172,16.9285,16.9058,16.9229,65000.0
2008-03-19 14:25:00,29.75,29.75,29.67,29.67,52200.0,16.9115,16.9115,16.866,16.866,52200.0
2008-03-19 14:30:00,29.67,29.72,29.65,29.65,51600.0,16.866,16.8944,16.8546,16.8546,51600.0
2008-03-19 14:35:00,29.65,29.65,29.51,29.52,100000.0,16.8546,16.8546,16.7751,16.7807,100000.0
2008-03-19 14:40:00,29.52,29.57,29.51,29.55,71400.0,16.7807,16.8092,16.7751,16.7978,71400.0
2008-03-19 14:45:00,29.55,29.58,29.53,29.54,88200.0,16.7978,16.8148,16.7864,16.7921,88200.0
2008-03-19 14:50:00,29.54,29.6,29.54,29.59,56800.0,16.7921,16.8262,16.7921,16.8205,56800.0
2008-03-19 14:55:00,29.6,29.71,29.58,29.7,67800.0,16.8262,16.8887,16.8148,16.8831,67800.0
2008-03-19 15:00:00,29.71,29.71,29.62,29.68,61200.0,16.8887,16.8887,16.8376,16.8717,61200.0
2008-03-19 15:05:00,29.68,29.68,29.65,29.65,61400.0,16.8717,16.8717,16.8546,16.8546,61400.0
2008-03-19 15:10:00,29.67,29.68,29.58,29.63,81000.0,16.866,16.8717,16.8148,16.8433,81000.0
2008-03-19 15:15:00,29.63,29.73,29.61,29.7,109800.0,16.8433,16.9001,16.8319,16.8831,109800.0
2008-03-19 15:20:00,29.69,29.74,29.61,29.61,126000.0,16.8774,16.9058,16.8319,16.8319,126000.0
2008-03-19 15:25:00,29.61,29.63,29.57,29.58,57200.0,16.8319,16.8433,16.8092,16.8148,57200.0
2008-03-19 15:30:00,29.58,29.63,29.58,29.59,60600.0,16.8148,16.8433,16.8148,16.8205,60600.0
2008-03-19 15:35:00,29.59,29.6,29.56,29.56,80000.0,16.8205,16.8262,16.8035,16.8035,80000.0
2008-03-19 15:40:00,29.56,29.64,29.56,29.62,140800.0,16.8035,16.849,16.8035,16.8376,140800.0
2008-03-19 15:45:00,29.62,29.62,29.56,29.59,96600.0,16.8376,16.8376,16.8035,16.8205,96600.0
2008-03-19 15:50:00,29.59,29.6,29.51,29.52,162800.0,16.8205,16.8262,16.7751,16.7807,162800.0
2008-03-19 15:55:00,29.51,29.54,29.48,29.49,162200.0,16.7751,16.7921,16.758,16.7637,162200.0
2008-03-20 09:30:00,29.61,29.63,29.39,29.53,1061600.0,16.8319,16.8433,16.7068,16.7864,1061600.0
2008-03-20 09:35:00,29.54,29.61,29.52,29.56,58200.0,16.7921,16.8319,16.7807,16.8035,58200.0
2008-03-20 09:40:00,29.57,29.61,29.53,29.61,55000.0,16.8092,16.8319,16.7864,16.8319,55000.0
2008-03-20 09:45:00,29.61,29.63,29.6,29.61,68600.0,16.8319,16.8433,16.8262,16.8319,68600.0
2008-03-20 09:50:00,29.61,29.63,29.57,29.59,51200.0,16.8319,16.8433,16.8092,16.8205,51200.0
2008-03-20 09:55:00,29.59,29.62,29.58,29.61,71800.0,16.8205,16.8376,16.8148,16.8319,71800.0
2008-03-20 10:00:00,29.61,29.76,29.6,29.74,126600.0,16.8319,16.9172,16.8262,16.9058,126600.0
2008-03-20 10:05:00,29.74,29.78,29.72,29.74,78600.0,16.9058,16.9285,16.8944,16.9058,78600.0
2008-03-20 10:10:00,29.74,29.75,29.7,29.73,59000.0,16.9058,16.9115,16.8831,16.9001,59000.0
2008-03-20 10:15:00,29.72,29.78,29.72,29.75,76800.0,16.8944,16.9285,16.8944,16.9115,76800.0
2008-03-20 10:20:00,29.75,29.81,29.75,29.78,83200.0,16.9115,16.9456,16.9115,16.9285,83200.0
2008-03-20 10:25:00,29.79,29.79,29.68,29.77,63200.0,16.9342,16.9342,16.8717,16.9229,63200.0
2008-03-20 10:30:00,29.77,29.87,29.75,29.84,106000.0,16.9229,16.9797,16.9115,16.9626,106000.0
2008-03-20 10:35:00,29.84,29.89,29.78,29.85,96400.0,16.9626,16.9911,16.9285,16.9683,96400.0
2008-03-20 10:40:00,29.84,29.93,29.81,29.88,108200.0,16.9626,17.0138,16.9456,16.9854,108200.0
2008-03-20 10:45:00,29.88,29.9,29.86,29.89,49200.0,16.9854,16.9968,16.974,16.9911,49200.0
2008-03-20 10:50:00,29.89,29.92,29.82,29.82,101200.0,16.9911,17.0081,16.9513,16.9513,101200.0
2008-03-20 10:55:00,29.83,29.84,29.78,29.81,50600.0,16.957,16.9626,16.9285,16.9456,50600.0
2008-03-20 11:00:00,29.81,29.81,29.74,29.77,42600.0,16.9456,16.9456,16.9058,16.9229,42600.0
2008-03-20 11:05:00,29.78,29.82,29.78,29.82,36200.0,16.9285,16.9513,16.9285,16.9513,36200.0
2008-03-20 11:10:00,29.82,29.82,29.74,29.79,72800.0,16.9513,16.9513,16.9058,16.9342,72800.0
2008-03-20 11:15:00,29.8,29.87,29.77,29.84,76000.0,16.9399,16.9797,16.9229,16.9626,76000.0
2008-03-20 11:20:00,29.84,29.87,29.82,29.86,40200.0,16.9626,16.9797,16.9513,16.974,40200.0
2008-03-20 11:25:00,29.85,29.86,29.83,29.85,54200.0,16.9683,16.974,16.957,16.9683,54200.0
2008-03-20 11:30:00,29.85,29.85,29.81,29.82,30600.0,16.9683,16.9683,16.9456,16.9513,30600.0
2008-03-20 11:35:00,29.82,29.83,29.75,29.75,27800.0,16.9513,16.957,16.9115,16.9115,27800.0
2008-03-20 11:40:00,29.75,29.8,29.74,29.8,26400.0,16.9115,16.9399,16.9058,16.9399,26400.0
2008-03-20 11:45:00,29.81,29.83,29.79,29.82,184400.0,16.9456,16.957,16.9342,16.9513,184400.0
2008-03-20 11:50:00,29.82,29.88,29.82,29.86,64000.0,16.9513,16.9854,16.9513,16.974,64000.0
2008-03-20 11:55:00,29.87,29.95,29.86,29.95,163200.0,16.9797,17.0252,16.974,17.0252,163200.0
2008-03-20 12:00:00,29.95,29.99,29.93,29.95,108200.0,17.0252,17.0479,17.0138,17.0252,108200.0
2008-03-20 12:05:00,29.95,29.97,29.91,29.91,66200.0,17.0252,17.0365,17.0024,17.0024,66200.0
2008-03-20 12:10:00,29.91,29.95,29.89,29.91,65400.0,17.0024,17.0252,16.9911,17.0024,65400.0
2008-03-20 12:15:00,29.92,29.96,29.91,29.92,296600.0,17.0081,17.0309,17.0024,17.0081,296600.0
2008-03-20 12:20:00,29.92,29.95,29.89,29.9,74000.0,17.0081,17.0252,16.9911,16.9968,74000.0
2008-03-20 12:25:00,29.91,29.92,29.87,29.89,39800.0,17.0024,17.0081,16.9797,16.9911,39800.0
2008-03-20 12:30:00,29.89,29.96,29.89,29.91,77400.0,16.9911,17.0309,16.9911,17.0024,77400.0
2008-03-20 12:35:00,29.91,29.94,29.9,29.91,55000.0,17.0024,17.0195,16.9968,17.0024,55000.0
2008-03-20 12:40:00,29.91,29.94,29.9,29.93,98200.0,17.0024,17.0195,16.9968,17.0138,98200.0
2008-03-20 12:45:00,29.93,29.93,29.91,29.91,92800.0,17.0138,17.0138,17.0024,17.0024,92800.0
2008-03-20 12:50:00,29.92,29.97,29.91,29.96,42600.0,17.0081,17.0365,17.0024,17.0309,42600.0
2008-03-20 12:55:00,29.96,29.98,29.93,29.93,54000.0,17.0309,17.0422,17.0138,17.0138,54000.0
2008-03-20 13:00:00,29.93,29.97,29.93,29.95,71000.0,17.0138,17.0365,17.0138,17.0252,71000.0
2008-03-20 13:05:00,29.96,29.97,29.95,29.95,42200.0,17.0309,17.0365,17.0252,17.0252,42200.0
2008-03-20 13:10:00,29.95,29.96,29.93,29.95,28600.0,17.0252,17.0309,17.0138,17.0252,28600.0
2008-03-20 13:15:00,29.96,29.98,29.95,29.96,50600.0,17.0309,17.0422,17.0252,17.0309,50600.0
2008-03-20 13:20:00,29.97,29.97,29.95,29.95,64600.0,17.0365,17.0365,17.0252,17.0252,64600.0
2008-03-20 13:25:00,29.95,29.97,29.93,29.97,45400.0,17.0252,17.0365,17.0138,17.0365,45400.0
2008-03-20 13:30:00,29.96,29.99,29.95,29.99,65000.0,17.0309,17.0479,17.0252,17.0479,65000.0
2008-03-20 13:35:00,29.99,30.0,29.98,30.0,82000.0,17.0479,17.0536,17.0422,17.0536,82000.0
2008-03-20 13:40:00,29.99,30.02,29.95,29.99,481000.0,17.0479,17.065,17.0252,17.0479,481000.0
2008-03-20 13:45:00,29.99,30.01,29.96,29.98,52800.0,17.0479,17.0593,17.0309,17.0422,52800.0
2008-03-20 13:50:00,29.97,29.99,29.92,29.99,56400.0,17.0365,17.0479,17.0081,17.0479,56400.0
2008-03-20 13:55:00,29.99,30.01,29.97,30.0,79200.0,17.0479,17.0593,17.0365,17.0536,79200.0
2008-03-20 14:00:00,30.0,30.05,30.0,30.03,84800.0,17.0536,17.082,17.0536,17.0707,84800.0
2008-03-20 14:05:00,30.02,30.04,30.0,30.03,105400.0,17.065,17.0763,17.0536,17.0707,105400.0
2008-03-20 14:10:00,30.03,30.08,30.0,30.07,148000.0,17.0707,17.0991,17.0536,17.0934,148000.0
2008-03-20 14:15:00,30.07,30.13,30.07,30.08,104200.0,17.0934,17.1275,17.0934,17.0991,104200.0
2008-03-20 14:20:00,30.08,30.14,30.08,30.11,82200.0,17.0991,17.1332,17.0991,17.1161,82200.0
2008-03-20 14:25:00,30.13,30.15,30.11,30.13,66200.0,17.1275,17.1389,17.1161,17.1275,66200.0
2008-03-20 14:30:00,30.13,30.16,30.11,30.16,74400.0,17.1275,17.1446,17.1161,17.1446,74400.0
2008-03-20 14:35:00,30.15,30.2,30.15,30.18,71200.0,17.1389,17.1673,17.1389,17.1559,71200.0
2008-03-20 14:40:00,30.18,30.19,30.14,30.14,45800.0,17.1559,17.1616,17.1332,17.1332,45800.0
2008-03-20 14:45:00,30.14,30.2,30.14,30.17,43200.0,17.1332,17.1673,17.1332,17.1502,43200.0
2008-03-20 14:50:00,30.18,30.19,30.14,30.17,112800.0,17.1559,17.1616,17.1332,17.1502,112800.0
2008-03-20 14:55:00,30.17,30.18,30.15,30.17,49400.0,17.1502,17.1559,17.1389,17.1502,49400.0
2008-03-20 15:00:00,30.16,30.22,30.16,30.21,66200.0,17.1446,17.1787,17.1446,17.173,66200.0
2008-03-20 15:05:00,30.21,30.21,30.17,30.2,86400.0,17.173,17.173,17.1502,17.1673,86400.0
2008-03-20 15:10:00,30.19,30.2,30.15,30.17,62800.0,17.1616,17.1673,17.1389,17.1502,62800.0
2008-03-20 15:15:00,30.17,30.18,30.14,30.15,80600.0,17.1502,17.1559,17.1332,17.1389,80600.0
2008-03-20 15:20:00,30.15,30.18,30.1,30.1,127600.0,17.1389,17.1559,17.1104,17.1104,127600.0
2008-03-20 15:25:00,30.1,30.11,30.08,30.09,144600.0,17.1104,17.1161,17.0991,17.1048,144600.0
2008-03-20 15:30:00,30.09,30.11,30.05,30.08,182800.0,17.1048,17.1161,17.082,17.0991,182800.0
2008-03-20 15:35:00,30.08,30.08,30.02,30.02,153800.0,17.0991,17.0991,17.065,17.065,153800.0
2008-03-20 15:40:00,30.02,30.03,30.0,30.01,116200.0,17.065,17.0707,17.0536,17.0593,116200.0
2008-03-20 15:45:00,30.0,30.06,29.98,30.05,167800.0,17.0536,17.0877,17.0422,17.082,167800.0
2008-03-20 15:50:00,30.05,30.06,30.0,30.02,142600.0,17.082,17.0877,17.0536,17.065,142600.0
2008-03-20 15:55:00,30.02,30.04,29.46,30.0,237800.0,17.065,17.0763,16.7466,17.0536,237800.0
2008-03-24 09:30:00,30.18,30.18,29.77,29.86,226000.0,17.1559,17.1559,16.9229,16.974,226000.0
2008-03-24 09:35:00,29.87,29.92,29.77,29.91,69400.0,16.9797,17.0081,16.9229,17.0024,69400.0
2008-03-24 09:40:00,29.91,29.94,29.79,29.79,104600.0,17.0024,17.0195,16.9342,16.9342,104600.0
2008-03-24 09:45:00,29.78,29.79,29.67,29.67,111800.0,16.9285,16.9342,16.866,16.866,111800.0
2008-03-24 09:50:00,29.67,29.68,29.63,29.63,159000.0,16.866,16.8717,16.8433,16.8433,159000.0
2008-03-24 09:55:00,29.62,29.67,29.58,29.59,108600.0,16.8376,16.866,16.8148,16.8205,108600.0
2008-03-24 10:00:00,29.58,29.65,29.58,29.63,134400.0,16.8148,16.8546,16.8148,16.8433,134400.0
2008-03-24 10:05:00,29.63,29.67,29.61,29.67,126800.0,16.8433,16.866,16.8319,16.866,126800.0
2008-03-24 10:10:00,29.67,29.72,29.66,29.71,120800.0,16.866,16.8944,16.8603,16.8887,120800.0
2008-03-24 10:15:00,29.7,29.7,29.65,29.7,86800.0,16.8831,16.8831,16.8546,16.8831,86800.0
2008-03-24 10:20:00,29.7,29.71,29.68,29.71,84200.0,16.8831,16.8887,16.8717,16.8887,84200.0
2008-03-24 10:25:00,29.7,29.71,29.67,29.7,67000.0,16.8831,16.8887,16.866,16.8831,67000.0
2008-03-24 10:30:00,29.69,29.72,29.68,29.7,94600.0,16.8774,16.8944,16.8717,16.8831,94600.0
2008-03-24 10:35:00,29.7,29.73,29.7,29.72,66000.0,16.8831,16.9001,16.8831,16.8944,66000.0
2008-03-24 10:40:00,29.72,29.79,29.71,29.79,53800.0,16.8944,16.9342,16.8887,16.9342,53800.0
2008-03-24 10:45:00,29.79,29.8,29.75,29.77,76800.0,16.9342,16.9399,16.9115,16.9229,76800.0
2008-03-24 10:50:00,29.77,29.77,29.71,29.72,64800.0,16.9229,16.9229,16.8887,16.8944,64800.0
2008-03-24 10:55:00,29.72,29.72,29.68,29.69,71200.0,16.8944,16.8944,16.8717,16.8774,71200.0
2008-03-24 11:00:00,29.7,29.74,29.68,29.73,89400.0,16.8831,16.9058,16.8717,16.9001,89400.0
2008-03-24 11:05:00,29.73,29.75,29.72,29.75,36000.0,16.9001,16.9115,16.8944,16.9115,36000.0
2008-03-24 11:10:00,29.74,29.77,29.74,29.77,53200.0,16.9058,16.9229,16.9058,16.9229,53200.0
2008-03-24 11:15:00,29.77,29.78,29.75,29.75,58200.0,16.9229,16.9285,16.9115,16.9115,58200.0
2008-03-24 11:20:00,29.75,29.79,29.75,29.79,36600.0,16.9115,16.9342,16.9115,16.9342,36600.0
2008-03-24 11:25:00,29.79,29.83,29.78,29.81,44200.0,16.9342,16.957,16.9285,16.9456,44200.0
2008-03-24 11:30:00,29.81,29.83,29.8,29.82,56400.0,16.9456,16.957,16.9399,16.9513,56400.0
2008-03-24 11:35:00,29.82,29.83,29.8,29.82,45800.0,16.9513,16.957,16.9399,16.9513,45800.0
2008-03-24 11:40:00,29.82,29.84,29.79,29.8,53000.0,16.9513,16.9626,16.9342,16.9399,53000.0
2008-03-24 11:45:00,29.8,29.82,29.79,29.81,41800.0,16.9399,16.9513,16.9342,16.9456,41800.0
2008-03-24 11:50:00,29.81,29.81,29.77,29.77,63000.0,16.9456,16.9456,16.9229,16.9229,63000.0
2008-03-24 11:55:00,29.78,29.78,29.75,29.77,25000.0,16.9285,16.9285,16.9115,16.9229,25000.0
2008-03-24 12:00:00,29.77,29.77,29.75,29.75,30800.0,16.9229,16.9229,16.9115,16.9115,30800.0
2008-03-24 12:05:00,29.75,29.78,29.75,29.78,34200.0,16.9115,16.9285,16.9115,16.9285,34200.0
2008-03-24 12:10:00,29.78,29.81,29.77,29.81,45600.0,16.9285,16.9456,16.9229,16.9456,45600.0
2008-03-24 12:15:00,29.81,29.83,29.8,29.81,63000.0,16.9456,16.957,16.9399,16.9456,63000.0
2008-03-24 12:20:00,29.82,29.82,29.8,29.81,34400.0,16.9513,16.9513,16.9399,16.9456,34400.0
2008-03-24 12:25:00,29.81,29.84,29.8,29.83,26000.0,16.9456,16.9626,16.9399,16.957,26000.0
2008-03-24 12:30:00,29.83,29.85,29.81,29.84,22000.0,16.957,16.9683,16.9456,16.9626,22000.0
2008-03-24 12:35:00,29.84,29.89,29.83,29.89,38400.0,16.9626,16.9911,16.957,16.9911,38400.0
2008-03-24 12:40:00,29.87,29.88,29.86,29.88,21600.0,16.9797,16.9854,16.974,16.9854,21600.0
2008-03-24 12:45:00,29.87,29.88,29.86,29.87,22400.0,16.9797,16.9854,16.974,16.9797,22400.0
2008-03-24 12:50:00,29.86,29.89,29.84,29.86,39200.0,16.974,16.9911,16.9626,16.974,39200.0
2008-03-24 12:55:00,29.86,29.88,29.86,29.87,14400.0,16.974,16.9854,16.974,16.9797,14400.0
2008-03-24 13:00:00,29.87,29.88,29.86,29.86,40800.0,16.9797,16.9854,16.974,16.974,40800.0
2008-03-24 13:05:00,29.88,29.88,29.84,29.85,33000.0,16.9854,16.9854,16.9626,16.9683,33000.0
2008-03-24 13:10:00,29.85,29.85,29.81,29.83,32200.0,16.9683,16.9683,16.9456,16.957,32200.0
2008-03-24 13:15:00,29.83,29.84,29.81,29.83,24200.0,16.957,16.9626,16.9456,16.957,24200.0
2008-03-24 13:20:00,29.83,29.85,29.81,29.82,26800.0,16.957,16.9683,16.9456,16.9513,26800.0
2008-03-24 13:25:00,29.82,29.83,29.8,29.81,23000.0,16.9513,16.957,16.9399,16.9456,23000.0
2008-03-24 13:30:00,29.81,29.82,29.79,29.79,26800.0,16.9456,16.9513,16.9342,16.9342,26800.0
2008-03-24 13:35:00,29.8,29.82,29.79,29.81,26000.0,16.9399,16.9513,16.9342,16.9456,26000.0
2008-03-24 13:40:00,29.81,29.82,29.78,29.78,47400.0,16.9456,16.9513,16.9285,16.9285,47400.0
2008-03-24 13:45:00,29.78,29.8,29.78,29.8,23200.0,16.9285,16.9399,16.9285,16.9399,23200.0
2008-03-24 13:50:00,29.8,29.85,29.8,29.81,59200.0,16.9399,16.9683,16.9399,16.9456,59200.0
2008-03-24 13:55:00,29.81,29.85,29.8,29.84,58600.0,16.9456,16.9683,16.9399,16.9626,58600.0
2008-03-24 14:00:00,29.83,29.83,29.77,29.8,74200.0,16.957,16.957,16.9229,16.9399,74200.0
2008-03-24 14:05:00,29.8,29.81,29.79,29.79,43000.0,16.9399,16.9456,16.9342,16.9342,43000.0
2008-03-24 14:10:00,29.79,29.81,29.77,29.78,66200.0,16.9342,16.9456,16.9229,16.9285,66200.0
2008-03-24 14:15:00,29.78,29.8,29.77,29.8,68400.0,16.9285,16.9399,16.9229,16.9399,68400.0
2008-03-24 14:20:00,29.8,29.81,29.79,29.8,55600.0,16.9399,16.9456,16.9342,16.9399,55600.0
2008-03-24 14:25:00,29.8,29.8,29.79,29.8,49600.0,16.9399,16.9399,16.9342,16.9399,49600.0
2008-03-24 14:30:00,29.8,29.81,29.77,29.77,63600.0,16.9399,16.9456,16.9229,16.9229,63600.0
2008-03-24 14:35:00,29.77,29.8,29.75,29.79,94800.0,16.9229,16.9399,16.9115,16.9342,94800.0
2008-03-24 14:40:00,29.79,29.82,29.79,29.81,63600.0,16.9342,16.9513,16.9342,16.9456,63600.0
2008-03-24 14:45:00,29.81,29.81,29.77,29.79,81200.0,16.9456,16.9456,16.9229,16.9342,81200.0
2008-03-24 14:50:00,29.78,29.79,29.77,29.78,68400.0,16.9285,16.9342,16.9229,16.9285,68400.0
2008-03-24 14:55:00,29.78,29.8,29.75,29.79,51400.0,16.9285,16.9399,16.9115,16.9342,51400.0
2008-03-24 15:00:00,29.79,29.81,29.77,29.78,54200.0,16.9342,16.9456,16.9229,16.9285,54200.0
2008-03-24 15:05:00,29.78,29.78,29.74,29.75,59400.0,16.9285,16.9285,16.9058,16.9115,59400.0
2008-03-24 15:10:00,29.75,29.79,29.75,29.77,58400.0,16.9115,16.9342,16.9115,16.9229,58400.0
2008-03-24 15:15:00,29.77,29.83,29.77,29.82,58600.0,16.9229,16.957,16.9229,16.9513,58600.0
2008-03-24 15:20:00,29.81,29.82,29.76,29.77,81000.0,16.9456,16.9513,16.9172,16.9229,81000.0
2008-03-24 15:25:00,29.77,29.77,29.72,29.72,67000.0,16.9229,16.9229,16.8944,16.8944,67000.0
2008-03-24 15:30:00,29.72,29.8,29.71,29.79,108000.0,16.8944,16.9399,16.8887,16.9342,108000.0
2008-03-24 15:35:00,29.79,29.8,29.75,29.79,108000.0,16.9342,16.9399,16.9115,16.9342,108000.0
2008-03-24 15:40:00,29.79,29.82,29.77,29.81,130600.0,16.9342,16.9513,16.9229,16.9456,130600.0
2008-03-24 15:45:00,29.8,29.85,29.79,29.81,117400.0,16.9399,16.9683,16.9342,16.9456,117400.0
2008-03-24 15:50:00,29.81,29.82,29.74,29.75,160600.0,16.9456,16.9513,16.9058,16.9115,160600.0
2008-03-24 15:55:00,29.75,29.8,29.75,29.8,141200.0,16.9115,16.9399,16.9115,16.9399,141200.0
2008-03-25 09:30:00,29.77,29.83,29.64,29.79,69800.0,16.9229,16.957,16.849,16.9342,69800.0
2008-03-25 09:35:00,29.79,29.86,29.76,29.79,93800.0,16.9342,16.974,16.9172,16.9342,93800.0
2008-03-25 09:40:00,29.78,29.8,29.75,29.77,70200.0,16.9285,16.9399,16.9115,16.9229,70200.0
2008-03-25 09:45:00,29.77,29.81,29.77,29.79,125200.0,16.9229,16.9456,16.9229,16.9342,125200.0
2008-03-25 09:50:00,29.78,29.8,29.72,29.73,40200.0,16.9285,16.9399,16.8944,16.9001,40200.0
2008-03-25 09:55:00,29.72,29.73,29.63,29.68,53400.0,16.8944,16.9001,16.8433,16.8717,53400.0
2008-03-25 10:00:00,29.66,29.71,29.62,29.68,108000.0,16.8603,16.8887,16.8376,16.8717,108000.0
2008-03-25 10:05:00,29.67,29.71,29.61,29.69,59400.0,16.866,16.8887,16.8319,16.8774,59400.0
2008-03-25 10:10:00,29.67,29.71,29.64,29.64,73800.0,16.866,16.8887,16.849,16.849,73800.0
2008-03-25 10:15:00,29.64,29.7,29.64,29.65,71200.0,16.849,16.8831,16.849,16.8546,71200.0
2008-03-25 10:20:00,29.65,29.65,29.62,29.62,95400.0,16.8546,16.8546,16.8376,16.8376,95400.0
2008-03-25 10:25:00,29.63,29.63,29.61,29.61,77400.0,16.8433,16.8433,16.8319,16.8319,77400.0
2008-03-25 10:30:00,29.62,29.63,29.61,29.63,51000.0,16.8376,16.8433,16.8319,16.8433,51000.0
2008-03-25 10:35:00,29.62,29.62,29.6,29.61,49800.0,16.8376,16.8376,16.8262,16.8319,49800.0
2008-03-25 10:40:00,29.61,29.65,29.61,29.65,51800.0,16.8319,16.8546,16.8319,16.8546,51800.0
2008-03-25 10:45:00,29.65,29.67,29.61,29.63,72400.0,16.8546,16.866,16.8319,16.8433,72400.0
2008-03-25 10:50:00,29.63,29.63,29.57,29.6,85800.0,16.8433,16.8433,16.8092,16.8262,85800.0
2008-03-25 10:55:00,29.61,29.64,29.6,29.64,54800.0,16.8319,16.849,16.8262,16.849,54800.0
2008-03-25 11:00:00,29.64,29.68,29.61,29.65,44000.0,16.849,16.8717,16.8319,16.8546,44000.0
2008-03-25 11:05:00,29.66,29.66,29.63,29.63,50600.0,16.8603,16.8603,16.8433,16.8433,50600.0
2008-03-25 11:10:00,29.63,29.65,29.62,29.65,55200.0,16.8433,16.8546,16.8376,16.8546,55200.0
2008-03-25 11:15:00,29.65,29.66,29.64,29.64,54400.0,16.8546,16.8603,16.849,16.849,54400.0
2008-03-25 11:20:00,29.63,29.65,29.61,29.65,34600.0,16.8433,16.8546,16.8319,16.8546,34600.0
2008-03-25 11:25:00,29.65,29.69,29.65,29.67,49000.0,16.8546,16.8774,16.8546,16.866,49000.0
2008-03-25 11:30:00,29.68,29.68,29.67,29.67,38000.0,16.8717,16.8717,16.866,16.866,38000.0
2008-03-25 11:35:00,29.67,29.68,29.61,29.61,49200.0,16.866,16.8717,16.8319,16.8319,49200.0
2008-03-25 11:40:00,29.61,29.63,29.58,29.58,27000.0,16.8319,16.8433,16.8148,16.8148,27000.0
2008-03-25 11:45:00,29.58,29.59,29.56,29.56,48000.0,16.8148,16.8205,16.8035,16.8035,48000.0
2008-03-25 11:50:00,29.56,29.62,29.56,29.61,47000.0,16.8035,16.8376,16.8035,16.8319,47000.0
2008-03-25 11:55:00,29.61,29.61,29.57,29.57,51200.0,16.8319,16.8319,16.8092,16.8092,51200.0
2008-03-25 12:00:00,29.57,29.58,29.54,29.56,62400.0,16.8092,16.8148,16.7921,16.8035,62400.0
2008-03-25 12:05:00,29.56,29.59,29.55,29.57,40600.0,16.8035,16.8205,16.7978,16.8092,40600.0
2008-03-25 12:10:00,29.57,29.59,29.57,29.58,18200.0,16.8092,16.8205,16.8092,16.8148,18200.0
2008-03-25 12:15:00,29.58,29.63,29.57,29.61,38200.0,16.8148,16.8433,16.8092,16.8319,38200.0
2008-03-25 12:20:00,29.61,29.62,29.59,29.59,37600.0,16.8319,16.8376,16.8205,16.8205,37600.0
2008-03-25 12:25:00,29.59,29.65,29.59,29.63,24200.0,16.8205,16.8546,16.8205,16.8433,24200.0
2008-03-25 12:30:00,29.63,29.63,29.59,29.6,30400.0,16.8433,16.8433,16.8205,16.8262,30400.0
2008-03-25 12:35:00,29.6,29.6,29.59,29.6,20200.0,16.8262,16.8262,16.8205,16.8262,20200.0
2008-03-25 12:40:00,29.6,29.63,29.59,29.6,37200.0,16.8262,16.8433,16.8205,16.8262,37200.0
2008-03-25 12:45:00,29.6,29.6,29.59,29.59,33600.0,16.8262,16.8262,16.8205,16.8205,33600.0
2008-03-25 12:50:00,29.59,29.59,29.58,29.59,36000.0,16.8205,16.8205,16.8148,16.8205,36000.0
2008-03-25 12:55:00,29.59,29.59,29.57,29.58,33800.0,16.8205,16.8205,16.8092,16.8148,33800.0
2008-03-25 13:00:00,29.58,29.58,29.53,29.53,59000.0,16.8148,16.8148,16.7864,16.7864,59000.0
2008-03-25 13:05:00,29.53,29.53,29.5,29.5,51400.0,16.7864,16.7864,16.7694,16.7694,51400.0
2008-03-25 13:10:00,29.5,29.56,29.49,29.55,30800.0,16.7694,16.8035,16.7637,16.7978,30800.0
2008-03-25 13:15:00,29.55,29.57,29.55,29.57,20000.0,16.7978,16.8092,16.7978,16.8092,20000.0
2008-03-25 13:20:00,29.57,29.6,29.56,29.58,24600.0,16.8092,16.8262,16.8035,16.8148,24600.0
2008-03-25 13:25:00,29.59,29.59,29.58,29.58,14200.0,16.8205,16.8205,16.8148,16.8148,14200.0
2008-03-25 13:30:00,29.58,29.58,29.55,29.56,40800.0,16.8148,16.8148,16.7978,16.8035,40800.0
2008-03-25 13:35:00,29.56,29.57,29.52,29.52,36000.0,16.8035,16.8092,16.7807,16.7807,36000.0
2008-03-25 13:40:00,29.52,29.54,29.52,29.53,22400.0,16.7807,16.7921,16.7807,16.7864,22400.0
2008-03-25 13:45:00,29.53,29.54,29.52,29.54,26400.0,16.7864,16.7921,16.7807,16.7921,26400.0
2008-03-25 13:50:00,29.54,29.55,29.53,29.55,11600.0,16.7921,16.7978,16.7864,16.7978,11600.0
2008-03-25 13:55:00,29.55,29.56,29.54,29.55,35600.0,16.7978,16.8035,16.7921,16.7978,35600.0
2008-03-25 14:00:00,29.55,29.59,29.54,29.59,22200.0,16.7978,16.8205,16.7921,16.8205,22200.0
2008-03-25 14:05:00,29.59,29.59,29.58,29.59,16600.0,16.8205,16.8205,16.8148,16.8205,16600.0
2008-03-25 14:10:00,29.59,29.6,29.59,29.6,23400.0,16.8205,16.8262,16.8205,16.8262,23400.0
2008-03-25 14:15:00,29.59,29.6,29.57,29.58,33200.0,16.8205,16.8262,16.8092,16.8148,33200.0
2008-03-25 14:20:00,29.58,29.59,29.58,29.59,32000.0,16.8148,16.8205,16.8148,16.8205,32000.0
2008-03-25 14:25:00,29.59,29.59,29.58,29.59,22600.0,16.8205,16.8205,16.8148,16.8205,22600.0
2008-03-25 14:30:00,29.59,29.6,29.58,29.6,25000.0,16.8205,16.8262,16.8148,16.8262,25000.0
2008-03-25 14:35:00,29.6,29.63,29.59,29.62,33200.0,16.8262,16.8433,16.8205,16.8376,33200.0
2008-03-25 14:40:00,29.62,29.63,29.6,29.62,34400.0,16.8376,16.8433,16.8262,16.8376,34400.0
2008-03-25 14:45:00,29.62,29.65,29.62,29.65,35800.0,16.8376,16.8546,16.8376,16.8546,35800.0
2008-03-25 14:50:00,29.65,29.66,29.64,29.64,61800.0,16.8546,16.8603,16.849,16.849,61800.0
2008-03-25 14:55:00,29.64,29.64,29.62,29.63,43200.0,16.849,16.849,16.8376,16.8433,43200.0
2008-03-25 15:00:00,29.64,29.64,29.63,29.64,62000.0,16.849,16.849,16.8433,16.849,62000.0
2008-03-25 15:05:00,29.64,29.64,29.6,29.6,43400.0,16.849,16.849,16.8262,16.8262,43400.0
2008-03-25 15:10:00,29.6,29.62,29.59,29.6,77000.0,16.8262,16.8376,16.8205,16.8262,77000.0
2008-03-25 15:15:00,29.6,29.61,29.6,29.61,41400.0,16.8262,16.8319,16.8262,16.8319,41400.0
2008-03-25 15:20:00,29.61,29.63,29.6,29.62,65000.0,16.8319,16.8433,16.8262,16.8376,65000.0
2008-03-25 15:25:00,29.63,29.63,29.61,29.62,74800.0,16.8433,16.8433,16.8319,16.8376,74800.0
2008-03-25 15:30:00,29.62,29.63,29.61,29.61,79000.0,16.8376,16.8433,16.8319,16.8319,79000.0
2008-03-25 15:35:00,29.61,29.61,29.6,29.61,122200.0,16.8319,16.8319,16.8262,16.8319,122200.0
2008-03-25 15:40:00,29.61,29.63,29.59,29.6,107200.0,16.8319,16.8433,16.8205,16.8262,107200.0
2008-03-25 15:45:00,29.6,29.63,29.59,29.63,78200.0,16.8262,16.8433,16.8205,16.8433,78200.0
2008-03-25 15:50:00,29.63,29.63,29.61,29.62,261400.0,16.8433,16.8433,16.8319,16.8376,261400.0
2008-03-25 15:55:00,29.62,29.63,29.61,29.62,298400.0,16.8376,16.8433,16.8319,16.8376,298400.0
2008-03-26 09:30:00,29.53,29.56,29.43,29.51,49800.0,16.7864,16.8035,16.7296,16.7751,49800.0
2008-03-26 09:35:00,29.52,29.59,29.5,29.55,31200.0,16.7807,16.8205,16.7694,16.7978,31200.0
2008-03-26 09:40:00,29.54,29.57,29.52,29.57,29000.0,16.7921,16.8092,16.7807,16.8092,29000.0
2008-03-26 09:45:00,29.56,29.57,29.52,29.52,34400.0,16.8035,16.8092,16.7807,16.7807,34400.0
2008-03-26 09:50:00,29.53,29.63,29.53,29.62,45400.0,16.7864,16.8433,16.7864,16.8376,45400.0
2008-03-26 09:55:00,29.61,29.63,29.55,29.55,32600.0,16.8319,16.8433,16.7978,16.7978,32600.0
2008-03-26 10:00:00,29.55,29.57,29.52,29.52,84200.0,16.7978,16.8092,16.7807,16.7807,84200.0
2008-03-26 10:05:00,29.52,29.58,29.52,29.58,114200.0,16.7807,16.8148,16.7807,16.8148,114200.0
2008-03-26 10:10:00,29.58,29.61,29.55,29.57,34400.0,16.8148,16.8319,16.7978,16.8092,34400.0
2008-03-26 10:15:00,29.57,29.58,29.53,29.54,22400.0,16.8092,16.8148,16.7864,16.7921,22400.0
2008-03-26 10:20:00,29.54,29.61,29.54,29.6,42400.0,16.7921,16.8319,16.7921,16.8262,42400.0
2008-03-26 10:25:00,29.6,29.64,29.58,29.63,56600.0,16.8262,16.849,16.8148,16.8433,56600.0
2008-03-26 10:30:00,29.63,29.64,29.59,29.59,43600.0,16.8433,16.849,16.8205,16.8205,43600.0
2008-03-26 10:35:00,29.6,29.61,29.55,29.57,89400.0,16.8262,16.8319,16.7978,16.8092,89400.0
2008-03-26 10:40:00,29.57,29.58,29.55,29.55,49000.0,16.8092,16.8148,16.7978,16.7978,49000.0
2008-03-26 10:45:00,29.55,29.57,29.53,29.53,47200.0,16.7978,16.8092,16.7864,16.7864,47200.0
2008-03-26 10:50:00,29.54,29.56,29.5,29.54,53000.0,16.7921,16.8035,16.7694,16.7921,53000.0
2008-03-26 10:55:00,29.54,29.54,29.52,29.54,39200.0,16.7921,16.7921,16.7807,16.7921,39200.0
2008-03-26 11:00:00,29.54,29.6,29.53,29.6,30400.0,16.7921,16.8262,16.7864,16.8262,30400.0
2008-03-26 11:05:00,29.6,29.65,29.6,29.65,41600.0,16.8262,16.8546,16.8262,16.8546,41600.0
2008-03-26 11:10:00,29.65,29.65,29.61,29.62,60400.0,16.8546,16.8546,16.8319,16.8376,60400.0
2008-03-26 11:15:00,29.61,29.63,29.61,29.61,35800.0,16.8319,16.8433,16.8319,16.8319,35800.0
2008-03-26 11:20:00,29.61,29.63,29.6,29.61,19800.0,16.8319,16.8433,16.8262,16.8319,19800.0
2008-03-26 11:25:00,29.61,29.65,29.61,29.63,46000.0,16.8319,16.8546,16.8319,16.8433,46000.0
2008-03-26 11:30:00,29.63,29.64,29.63,29.64,29000.0,16.8433,16.849,16.8433,16.849,29000.0
2008-03-26 11:35:00,29.64,29.65,29.6,29.61,23600.0,16.849,16.8546,16.8262,16.8319,23600.0
2008-03-26 11:40:00,29.6,29.64,29.59,29.6,26400.0,16.8262,16.849,16.8205,16.8262,26400.0
2008-03-26 11:45:00,29.59,29.65,29.58,29.65,21200.0,16.8205,16.8546,16.8148,16.8546,21200.0
2008-03-26 11:50:00,29.64,29.68,29.64,29.68,35800.0,16.849,16.8717,16.849,16.8717,35800.0
2008-03-26 11:55:00,29.68,29.69,29.66,29.68,33800.0,16.8717,16.8774,16.8603,16.8717,33800.0
2008-03-26 12:00:00,29.68,29.69,29.66,29.66,17200.0,16.8717,16.8774,16.8603,16.8603,17200.0
2008-03-26 12:05:00,29.66,29.68,29.64,29.67,43600.0,16.8603,16.8717,16.849,16.866,43600.0
2008-03-26 12:10:00,29.68,29.69,29.65,29.66,25800.0,16.8717,16.8774,16.8546,16.8603,25800.0
2008-03-26 12:15:00,29.65,29.67,29.64,29.66,25000.0,16.8546,16.866,16.849,16.8603,25000.0
2008-03-26 12:20:00,29.66,29.68,29.65,29.68,20600.0,16.8603,16.8717,16.8546,16.8717,20600.0
2008-03-26 12:25:00,29.68,29.72,29.67,29.71,31400.0,16.8717,16.8944,16.866,16.8887,31400.0
2008-03-26 12:30:00,29.71,29.72,29.7,29.71,23600.0,16.8887,16.8944,16.8831,16.8887,23600.0
2008-03-26 12:35:00,29.71,29.71,29.7,29.7,11600.0,16.8887,16.8887,16.8831,16.8831,11600.0
2008-03-26 12:40:00,29.71,29.72,29.69,29.71,39800.0,16.8887,16.8944,16.8774,16.8887,39800.0
2008-03-26 12:45:00,29.71,29.73,29.7,29.72,29400.0,16.8887,16.9001,16.8831,16.8944,29400.0
2008-03-26 12:50:00,29.71,29.73,29.71,29.73,55600.0,16.8887,16.9001,16.8887,16.9001,55600.0
2008-03-26 12:55:00,29.73,29.73,29.66,29.67,140400.0,16.9001,16.9001,16.8603,16.866,140400.0
2008-03-26 13:00:00,29.67,29.68,29.66,29.66,18800.0,16.866,16.8717,16.8603,16.8603,18800.0
2008-03-26 13:05:00,29.66,29.66,29.63,29.64,22800.0,16.8603,16.8603,16.8433,16.849,22800.0
2008-03-26 13:10:00,29.64,29.65,29.61,29.61,50200.0,16.849,16.8546,16.8319,16.8319,50200.0
2008-03-26 13:15:00,29.61,29.61,29.59,29.6,62800.0,16.8319,16.8319,16.8205,16.8262,62800.0
2008-03-26 13:20:00,29.61,29.62,29.6,29.61,11000.0,16.8319,16.8376,16.8262,16.8319,11000.0
2008-03-26 13:25:00,29.61,29.63,29.6,29.6,34000.0,16.8319,16.8433,16.8262,16.8262,34000.0
2008-03-26 13:30:00,29.6,29.6,29.53,29.54,58000.0,16.8262,16.8262,16.7864,16.7921,58000.0
2008-03-26 13:35:00,29.53,29.55,29.52,29.54,28000.0,16.7864,16.7978,16.7807,16.7921,28000.0
2008-03-26 13:40:00,29.54,29.56,29.52,29.53,38600.0,16.7921,16.8035,16.7807,16.7864,38600.0
2008-03-26 13:45:00,29.53,29.54,29.51,29.53,26200.0,16.7864,16.7921,16.7751,16.7864,26200.0
2008-03-26 13:50:00,29.53,29.55,29.53,29.55,18200.0,16.7864,16.7978,16.7864,16.7978,18200.0
2008-03-26 13:55:00,29.55,29.56,29.53,29.55,15400.0,16.7978,16.8035,16.7864,16.7978,15400.0
2008-03-26 14:00:00,29.56,29.57,29.54,29.57,25000.0,16.8035,16.8092,16.7921,16.8092,25000.0
2008-03-26 14:05:00,29.56,29.59,29.54,29.57,46200.0,16.8035,16.8205,16.7921,16.8092,46200.0
2008-03-26 14:10:00,29.57,29.6,29.55,29.59,30600.0,16.8092,16.8262,16.7978,16.8205,30600.0
2008-03-26 14:15:00,29.59,29.59,29.58,29.58,19000.0,16.8205,16.8205,16.8148,16.8148,19000.0
2008-03-26 14:20:00,29.57,29.58,29.49,29.51,85600.0,16.8092,16.8148,16.7637,16.7751,85600.0
2008-03-26 14:25:00,29.5,29.52,29.48,29.5,32400.0,16.7694,16.7807,16.758,16.7694,32400.0
2008-03-26 14:30:00,29.5,29.52,29.47,29.49,88800.0,16.7694,16.7807,16.7523,16.7637,88800.0
2008-03-26 14:35:00,29.49,29.5,29.47,29.49,42400.0,16.7637,16.7694,16.7523,16.7637,42400.0
2008-03-26 14:40:00,29.48,29.49,29.45,29.46,84600.0,16.758,16.7637,16.7409,16.7466,84600.0
2008-03-26 14:45:00,29.46,29.48,29.44,29.46,73200.0,16.7466,16.758,16.7353,16.7466,73200.0
2008-03-26 14:50:00,29.46,29.48,29.45,29.47,53200.0,16.7466,16.758,16.7409,16.7523,53200.0
2008-03-26 14:55:00,29.48,29.53,29.45,29.53,64000.0,16.758,16.7864,16.7409,16.7864,64000.0
2008-03-26 15:00:00,29.53,29.55,29.46,29.53,166400.0,16.7864,16.7978,16.7466,16.7864,166400.0
2008-03-26 15:05:00,29.53,29.53,29.51,29.52,54600.0,16.7864,16.7864,16.7751,16.7807,54600.0
2008-03-26 15:10:00,29.53,29.53,29.47,29.47,57400.0,16.7864,16.7864,16.7523,16.7523,57400.0
2008-03-26 15:15:00,29.48,29.48,29.45,29.46,47400.0,16.758,16.758,16.7409,16.7466,47400.0
2008-03-26 15:20:00,29.46,29.47,29.45,29.45,47400.0,16.7466,16.7523,16.7409,16.7409,47400.0
2008-03-26 15:25:00,29.46,29.46,29.42,29.43,59000.0,16.7466,16.7466,16.7239,16.7296,59000.0
2008-03-26 15:30:00,29.43,29.45,29.42,29.44,56400.0,16.7296,16.7409,16.7239,16.7353,56400.0
2008-03-26 15:35:00,29.43,29.47,29.43,29.47,83400.0,16.7296,16.7523,16.7296,16.7523,83400.0
2008-03-26 15:40:00,29.47,29.48,29.46,29.46,89800.0,16.7523,16.758,16.7466,16.7466,89800.0
2008-03-26 15:45:00,29.46,29.52,29.46,29.51,70800.0,16.7466,16.7807,16.7466,16.7751,70800.0
2008-03-26 15:50:00,29.51,29.52,29.47,29.49,104000.0,16.7751,16.7807,16.7523,16.7637,104000.0
2008-03-26 15:55:00,29.48,29.5,29.46,29.48,118200.0,16.758,16.7694,16.7466,16.758,118200.0
2008-03-27 09:30:00,29.52,29.59,29.43,29.45,117000.0,16.7807,16.8205,16.7296,16.7409,117000.0
2008-03-27 09:35:00,29.45,29.59,29.42,29.59,119800.0,16.7409,16.8205,16.7239,16.8205,119800.0
2008-03-27 09:40:00,29.59,29.74,29.59,29.64,82200.0,16.8205,16.9058,16.8205,16.849,82200.0
2008-03-27 09:45:00,29.63,29.72,29.61,29.71,64400.0,16.8433,16.8944,16.8319,16.8887,64400.0
2008-03-27 09:50:00,29.71,29.72,29.66,29.7,134600.0,16.8887,16.8944,16.8603,16.8831,134600.0
2008-03-27 09:55:00,29.7,29.74,29.7,29.74,77200.0,16.8831,16.9058,16.8831,16.9058,77200.0
2008-03-27 10:00:00,29.74,29.82,29.73,29.77,77000.0,16.9058,16.9513,16.9001,16.9229,77000.0
2008-03-27 10:05:00,29.75,29.76,29.68,29.73,39200.0,16.9115,16.9172,16.8717,16.9001,39200.0
2008-03-27 10:10:00,29.73,29.74,29.71,29.73,45600.0,16.9001,16.9058,16.8887,16.9001,45600.0
2008-03-27 10:15:00,29.73,29.74,29.72,29.73,39400.0,16.9001,16.9058,16.8944,16.9001,39400.0
2008-03-27 10:20:00,29.73,29.73,29.67,29.72,73400.0,16.9001,16.9001,16.866,16.8944,73400.0
2008-03-27 10:25:00,29.72,29.81,29.72,29.73,51600.0,16.8944,16.9456,16.8944,16.9001,51600.0
2008-03-27 10:30:00,29.73,29.77,29.72,29.75,45200.0,16.9001,16.9229,16.8944,16.9115,45200.0
2008-03-27 10:35:00,29.75,29.82,29.75,29.82,36800.0,16.9115,16.9513,16.9115,16.9513,36800.0
2008-03-27 10:40:00,29.82,29.83,29.78,29.79,44000.0,16.9513,16.957,16.9285,16.9342,44000.0
2008-03-27 10:45:00,29.78,29.83,29.77,29.83,72400.0,16.9285,16.957,16.9229,16.957,72400.0
2008-03-27 10:50:00,29.83,29.86,29.81,29.85,60200.0,16.957,16.974,16.9456,16.9683,60200.0
2008-03-27 10:55:00,29.85,29.85,29.78,29.79,40000.0,16.9683,16.9683,16.9285,16.9342,40000.0
2008-03-27 11:00:00,29.79,29.81,29.79,29.8,35600.0,16.9342,16.9456,16.9342,16.9399,35600.0
2008-03-27 11:05:00,29.79,29.84,29.78,29.84,56000.0,16.9342,16.9626,16.9285,16.9626,56000.0
2008-03-27 11:10:00,29.84,29.86,29.82,29.82,42000.0,16.9626,16.974,16.9513,16.9513,42000.0
2008-03-27 11:15:00,29.82,29.84,29.79,29.82,35800.0,16.9513,16.9626,16.9342,16.9513,35800.0
2008-03-27 11:20:00,29.81,29.84,29.79,29.79,47000.0,16.9456,16.9626,16.9342,16.9342,47000.0
2008-03-27 11:25:00,29.79,29.84,29.78,29.79,42800.0,16.9342,16.9626,16.9285,16.9342,42800.0
2008-03-27 11:30:00,29.79,29.8,29.75,29.78,27800.0,16.9342,16.9399,16.9115,16.9285,27800.0
2008-03-27 11:35:00,29.79,29.82,29.77,29.81,18200.0,16.9342,16.9513,16.9229,16.9456,18200.0
2008-03-27 11:40:00,29.82,29.87,29.81,29.86,45600.0,16.9513,16.9797,16.9456,16.974,45600.0
2008-03-27 11:45:00,29.86,29.86,29.81,29.82,33600.0,16.974,16.974,16.9456,16.9513,33600.0
2008-03-27 11:50:00,29.82,29.84,29.81,29.82,22800.0,16.9513,16.9626,16.9456,16.9513,22800.0
2008-03-27 11:55:00,29.82,29.83,29.8,29.82,46800.0,16.9513,16.957,16.9399,16.9513,46800.0
2008-03-27 12:00:00,29.81,29.83,29.8,29.83,32800.0,16.9456,16.957,16.9399,16.957,32800.0
2008-03-27 12:05:00,29.83,29.88,29.83,29.87,45000.0,16.957,16.9854,16.957,16.9797,45000.0
2008-03-27 12:10:00,29.86,29.9,29.85,29.9,44000.0,16.974,16.9968,16.9683,16.9968,44000.0
2008-03-27 12:15:00,29.91,29.91,29.87,29.91,47200.0,17.0024,17.0024,16.9797,17.0024,47200.0
2008-03-27 12:20:00,29.91,29.93,29.91,29.93,124000.0,17.0024,17.0138,17.0024,17.0138,124000.0
2008-03-27 12:25:00,29.92,29.96,29.92,29.96,80800.0,17.0081,17.0309,17.0081,17.0309,80800.0
2008-03-27 12:30:00,29.96,30.0,29.93,30.0,53400.0,17.0309,17.0536,17.0138,17.0536,53400.0
2008-03-27 12:35:00,30.0,30.0,29.96,29.97,37200.0,17.0536,17.0536,17.0309,17.0365,37200.0
2008-03-27 12:40:00,29.98,30.0,29.97,29.99,50200.0,17.0422,17.0536,17.0365,17.0479,50200.0
2008-03-27 12:45:00,29.99,30.06,29.99,30.04,239800.0,17.0479,17.0877,17.0479,17.0763,239800.0
2008-03-27 12:50:00,30.04,30.04,30.0,30.01,34400.0,17.0763,17.0763,17.0536,17.0593,34400.0
2008-03-27 12:55:00,30.02,30.02,30.0,30.01,32400.0,17.065,17.065,17.0536,17.0593,32400.0
2008-03-27 13:00:00,30.0,30.01,29.99,30.0,40200.0,17.0536,17.0593,17.0479,17.0536,40200.0
2008-03-27 13:05:00,29.99,30.05,29.99,30.05,44600.0,17.0479,17.082,17.0479,17.082,44600.0
2008-03-27 13:10:00,30.05,30.06,30.04,30.05,65400.0,17.082,17.0877,17.0763,17.082,65400.0
2008-03-27 13:15:00,30.05,30.08,30.05,30.06,62400.0,17.082,17.0991,17.082,17.0877,62400.0
2008-03-27 13:20:00,30.07,30.08,30.04,30.07,70000.0,17.0934,17.0991,17.0763,17.0934,70000.0
2008-03-27 13:25:00,30.07,30.07,30.03,30.04,59400.0,17.0934,17.0934,17.0707,17.0763,59400.0
2008-03-27 13:30:00,30.03,30.04,30.01,30.01,42200.0,17.0707,17.0763,17.0593,17.0593,42200.0
2008-03-27 13:35:00,30.01,30.03,29.97,29.97,62400.0,17.0593,17.0707,17.0365,17.0365,62400.0
2008-03-27 13:40:00,29.97,29.99,29.95,29.98,57800.0,17.0365,17.0479,17.0252,17.0422,57800.0
2008-03-27 13:45:00,29.97,30.0,29.95,29.97,51200.0,17.0365,17.0536,17.0252,17.0365,51200.0
2008-03-27 13:50:00,29.97,30.01,29.96,30.0,35200.0,17.0365,17.0593,17.0309,17.0536,35200.0
2008-03-27 13:55:00,30.0,30.02,30.0,30.02,36400.0,17.0536,17.065,17.0536,17.065,36400.0
2008-03-27 14:00:00,30.0,30.02,29.93,29.93,82800.0,17.0536,17.065,17.0138,17.0138,82800.0
2008-03-27 14:05:00,29.93,29.93,29.89,29.9,245800.0,17.0138,17.0138,16.9911,16.9968,245800.0
2008-03-27 14:10:00,29.91,29.92,29.88,29.88,95400.0,17.0024,17.0081,16.9854,16.9854,95400.0
2008-03-27 14:15:00,29.88,29.93,29.87,29.91,87600.0,16.9854,17.0138,16.9797,17.0024,87600.0
2008-03-27 14:20:00,29.91,29.93,29.88,29.93,61600.0,17.0024,17.0138,16.9854,17.0138,61600.0
2008-03-27 14:25:00,29.93,29.93,29.88,29.88,56800.0,17.0138,17.0138,16.9854,16.9854,56800.0
2008-03-27 14:30:00,29.88,29.92,29.88,29.9,37200.0,16.9854,17.0081,16.9854,16.9968,37200.0
2008-03-27 14:35:00,29.91,29.97,29.91,29.95,67600.0,17.0024,17.0365,17.0024,17.0252,67600.0
2008-03-27 14:40:00,29.95,29.96,29.93,29.96,67000.0,17.0252,17.0309,17.0138,17.0309,67000.0
2008-03-27 14:45:00,29.95,29.99,29.95,29.99,83400.0,17.0252,17.0479,17.0252,17.0479,83400.0
2008-03-27 14:50:00,29.99,30.0,29.96,29.97,68400.0,17.0479,17.0536,17.0309,17.0365,68400.0
2008-03-27 14:55:00,29.97,30.0,29.93,29.93,67600.0,17.0365,17.0536,17.0138,17.0138,67600.0
2008-03-27 15:00:00,29.93,29.97,29.91,29.94,59200.0,17.0138,17.0365,17.0024,17.0195,59200.0
2008-03-27 15:05:00,29.94,29.99,29.93,29.98,57600.0,17.0195,17.0479,17.0138,17.0422,57600.0
2008-03-27 15:10:00,29.97,30.0,29.96,29.99,57400.0,17.0365,17.0536,17.0309,17.0479,57400.0
2008-03-27 15:15:00,29.99,30.02,29.97,30.0,54600.0,17.0479,17.065,17.0365,17.0536,54600.0
2008-03-27 15:20:00,30.0,30.0,29.93,29.93,58800.0,17.0536,17.0536,17.0138,17.0138,58800.0
2008-03-27 15:25:00,29.93,29.97,29.93,29.95,87200.0,17.0138,17.0365,17.0138,17.0252,87200.0
2008-03-27 15:30:00,29.94,29.97,29.92,29.93,68200.0,17.0195,17.0365,17.0081,17.0138,68200.0
2008-03-27 15:35:00,29.93,29.93,29.87,29.87,86000.0,17.0138,17.0138,16.9797,16.9797,86000.0
2008-03-27 15:40:00,29.86,29.93,29.86,29.91,104400.0,16.974,17.0138,16.974,17.0024,104400.0
2008-03-27 15:45:00,29.91,29.93,29.89,29.91,112000.0,17.0024,17.0138,16.9911,17.0024,112000.0
2008-03-27 15:50:00,29.91,29.91,29.85,29.9,138400.0,17.0024,17.0024,16.9683,16.9968,138400.0
2008-03-27 15:55:00,29.9,29.91,29.86,29.88,137200.0,16.9968,17.0024,16.974,16.9854,137200.0
2008-03-28 09:30:00,30.01,30.1,29.96,30.07,51600.0,17.0593,17.1104,17.0309,17.0934,51600.0
2008-03-28 09:35:00,30.07,30.07,30.0,30.06,61400.0,17.0934,17.0934,17.0536,17.0877,61400.0
2008-03-28 09:40:00,30.04,30.04,29.96,29.96,60600.0,17.0763,17.0763,17.0309,17.0309,60600.0
2008-03-28 09:45:00,29.97,30.08,29.96,30.07,64600.0,17.0365,17.0991,17.0309,17.0934,64600.0
2008-03-28 09:50:00,30.08,30.11,30.06,30.09,44000.0,17.0991,17.1161,17.0877,17.1048,44000.0
2008-03-28 09:55:00,30.08,30.11,30.08,30.08,20400.0,17.0991,17.1161,17.0991,17.0991,20400.0
2008-03-28 10:00:00,30.08,30.15,30.08,30.13,57000.0,17.0991,17.1389,17.0991,17.1275,57000.0
2008-03-28 10:05:00,30.13,30.15,30.11,30.13,37600.0,17.1275,17.1389,17.1161,17.1275,37600.0
2008-03-28 10:10:00,30.14,30.14,30.05,30.05,60000.0,17.1332,17.1332,17.082,17.082,60000.0
2008-03-28 10:15:00,30.05,30.05,30.0,30.0,36200.0,17.082,17.082,17.0536,17.0536,36200.0
2008-03-28 10:20:00,30.0,30.06,29.99,30.04,62400.0,17.0536,17.0877,17.0479,17.0763,62400.0
2008-03-28 10:25:00,30.04,30.1,30.03,30.04,99000.0,17.0763,17.1104,17.0707,17.0763,99000.0
2008-03-28 10:30:00,30.04,30.09,30.0,30.03,108800.0,17.0763,17.1048,17.0536,17.0707,108800.0
2008-03-28 10:35:00,30.02,30.07,30.02,30.03,41200.0,17.065,17.0934,17.065,17.0707,41200.0
2008-03-28 10:40:00,30.01,30.08,30.0,30.0,67000.0,17.0593,17.0991,17.0536,17.0536,67000.0
2008-03-28 10:45:00,30.0,30.0,29.99,30.0,53600.0,17.0536,17.0536,17.0479,17.0536,53600.0
2008-03-28 10:50:00,30.0,30.02,29.99,29.99,88800.0,17.0536,17.065,17.0479,17.0479,88800.0
2008-03-28 10:55:00,29.99,30.02,29.98,30.0,56600.0,17.0479,17.065,17.0422,17.0536,56600.0
2008-03-28 11:00:00,30.0,30.06,29.98,30.03,52800.0,17.0536,17.0877,17.0422,17.0707,52800.0
2008-03-28 11:05:00,30.04,30.07,29.99,29.99,64600.0,17.0763,17.0934,17.0479,17.0479,64600.0
2008-03-28 11:10:00,30.0,30.04,29.97,30.04,44800.0,17.0536,17.0763,17.0365,17.0763,44800.0
2008-03-28 11:15:00,30.04,30.08,30.03,30.05,170800.0,17.0763,17.0991,17.0707,17.082,170800.0
2008-03-28 11:20:00,30.05,30.07,30.04,30.07,67600.0,17.082,17.0934,17.0763,17.0934,67600.0
2008-03-28 11:25:00,30.07,30.1,30.04,30.08,133400.0,17.0934,17.1104,17.0763,17.0991,133400.0
2008-03-28 11:30:00,30.08,30.1,30.05,30.05,48200.0,17.0991,17.1104,17.082,17.082,48200.0
2008-03-28 11:35:00,30.05,30.05,30.02,30.02,30000.0,17.082,17.082,17.065,17.065,30000.0
2008-03-28 11:40:00,30.02,30.08,30.02,30.07,28800.0,17.065,17.0991,17.065,17.0934,28800.0
2008-03-28 11:45:00,30.07,30.08,30.03,30.03,32000.0,17.0934,17.0991,17.0707,17.0707,32000.0
2008-03-28 11:50:00,30.03,30.07,30.02,30.06,38600.0,17.0707,17.0934,17.065,17.0877,38600.0
2008-03-28 11:55:00,30.06,30.09,30.05,30.07,24400.0,17.0877,17.1048,17.082,17.0934,24400.0
2008-03-28 12:00:00,30.08,30.11,30.07,30.11,33600.0,17.0991,17.1161,17.0934,17.1161,33600.0
2008-03-28 12:05:00,30.11,30.14,30.1,30.11,62600.0,17.1161,17.1332,17.1104,17.1161,62600.0
2008-03-28 12:10:00,30.11,30.11,30.07,30.08,34400.0,17.1161,17.1161,17.0934,17.0991,34400.0
2008-03-28 12:15:00,30.09,30.09,30.05,30.05,49600.0,17.1048,17.1048,17.082,17.082,49600.0
2008-03-28 12:20:00,30.04,30.07,30.0,30.05,53600.0,17.0763,17.0934,17.0536,17.082,53600.0
2008-03-28 12:25:00,30.05,30.05,30.02,30.05,15600.0,17.082,17.082,17.065,17.082,15600.0
2008-03-28 12:30:00,30.05,30.05,30.03,30.04,15400.0,17.082,17.082,17.0707,17.0763,15400.0
2008-03-28 12:35:00,30.03,30.04,30.02,30.02,28800.0,17.0707,17.0763,17.065,17.065,28800.0
2008-03-28 12:40:00,30.03,30.05,30.0,30.01,30000.0,17.0707,17.082,17.0536,17.0593,30000.0
2008-03-28 12:45:00,30.01,30.02,29.99,30.0,76600.0,17.0593,17.065,17.0479,17.0536,76600.0
2008-03-28 12:50:00,30.0,30.03,30.0,30.01,31800.0,17.0536,17.0707,17.0536,17.0593,31800.0
2008-03-28 12:55:00,30.02,30.06,30.02,30.05,11600.0,17.065,17.0877,17.065,17.082,11600.0
2008-03-28 13:00:00,30.05,30.07,30.04,30.07,19200.0,17.082,17.0934,17.0763,17.0934,19200.0
2008-03-28 13:05:00,30.07,30.09,30.07,30.09,23600.0,17.0934,17.1048,17.0934,17.1048,23600.0
2008-03-28 13:10:00,30.09,30.13,30.09,30.12,15200.0,17.1048,17.1275,17.1048,17.1218,15200.0
2008-03-28 13:15:00,30.13,30.13,30.11,30.11,28800.0,17.1275,17.1275,17.1161,17.1161,28800.0
2008-03-28 13:20:00,30.12,30.13,30.11,30.11,28000.0,17.1218,17.1275,17.1161,17.1161,28000.0
2008-03-28 13:25:00,30.11,30.14,30.11,30.12,27600.0,17.1161,17.1332,17.1161,17.1218,27600.0
2008-03-28 13:30:00,30.11,30.12,30.11,30.11,26000.0,17.1161,17.1218,17.1161,17.1161,26000.0
2008-03-28 13:35:00,30.11,30.11,30.11,30.11,31200.0,17.1161,17.1161,17.1161,17.1161,31200.0
2008-03-28 13:40:00,30.11,30.11,30.11,30.11,43000.0,17.1161,17.1161,17.1161,17.1161,43000.0
2008-03-28 13:45:00,30.11,30.11,30.11,30.11,23400.0,17.1161,17.1161,17.1161,17.1161,23400.0
2008-03-28 13:50:00,30.11,30.11,30.11,30.11,37200.0,17.1161,17.1161,17.1161,17.1161,37200.0
2008-03-28 13:55:00,30.11,30.11,30.11,30.11,29600.0,17.1161,17.1161,17.1161,17.1161,29600.0
2008-03-28 14:00:00,30.11,30.11,30.11,30.11,21800.0,17.1161,17.1161,17.1161,17.1161,21800.0
2008-03-28 14:05:00,30.11,30.11,30.11,30.11,40800.0,17.1161,17.1161,17.1161,17.1161,40800.0
2008-03-28 14:10:00,30.11,30.11,30.11,30.11,40800.0,17.1161,17.1161,17.1161,17.1161,40800.0
2008-03-28 14:15:00,30.11,30.15,30.11,30.15,38000.0,17.1161,17.1389,17.1161,17.1389,38000.0
2008-03-28 14:20:00,30.15,30.15,30.11,30.14,50800.0,17.1389,17.1389,17.1161,17.1332,50800.0
2008-03-28 14:25:00,30.14,30.15,30.13,30.15,37800.0,17.1332,17.1389,17.1275,17.1389,37800.0
2008-03-28 14:30:00,30.15,30.17,30.13,30.17,81600.0,17.1389,17.1502,17.1275,17.1502,81600.0
2008-03-28 14:35:00,30.17,30.18,30.16,30.16,38400.0,17.1502,17.1559,17.1446,17.1446,38400.0
2008-03-28 14:40:00,30.17,30.18,30.16,30.16,43000.0,17.1502,17.1559,17.1446,17.1446,43000.0
2008-03-28 14:45:00,30.16,30.18,30.16,30.18,29000.0,17.1446,17.1559,17.1446,17.1559,29000.0
2008-03-28 14:50:00,30.17,30.18,30.16,30.16,36400.0,17.1502,17.1559,17.1446,17.1446,36400.0
2008-03-28 14:55:00,30.16,30.18,30.16,30.18,39000.0,17.1446,17.1559,17.1446,17.1559,39000.0
2008-03-28 15:00:00,30.17,30.18,30.14,30.15,46400.0,17.1502,17.1559,17.1332,17.1389,46400.0
2008-03-28 15:05:00,30.14,30.15,30.11,30.11,48000.0,17.1332,17.1389,17.1161,17.1161,48000.0
2008-03-28 15:10:00,30.12,30.13,30.08,30.08,54800.0,17.1218,17.1275,17.0991,17.0991,54800.0
2008-03-28 15:15:00,30.08,30.08,30.04,30.06,57600.0,17.0991,17.0991,17.0763,17.0877,57600.0
2008-03-28 15:20:00,30.06,30.09,30.06,30.07,73600.0,17.0877,17.1048,17.0877,17.0934,73600.0
2008-03-28 15:25:00,30.07,30.09,30.06,30.07,67800.0,17.0934,17.1048,17.0877,17.0934,67800.0
2008-03-28 15:30:00,30.08,30.08,30.05,30.06,78400.0,17.0991,17.0991,17.082,17.0877,78400.0
2008-03-28 15:35:00,30.06,30.06,30.04,30.05,87400.0,17.0877,17.0877,17.0763,17.082,87400.0
2008-03-28 15:40:00,30.05,30.06,30.05,30.06,93200.0,17.082,17.0877,17.082,17.0877,93200.0
2008-03-28 15:45:00,30.05,30.09,30.02,30.05,81000.0,17.082,17.1048,17.065,17.082,81000.0
2008-03-28 15:50:00,30.05,30.07,30.03,30.06,138600.0,17.082,17.0934,17.0707,17.0877,138600.0
2008-03-28 15:55:00,30.06,30.06,30.0,30.03,150000.0,17.0877,17.0877,17.0536,17.0707,150000.0
2008-03-31 09:30:00,30.07,30.07,29.92,29.93,75800.0,17.0934,17.0934,17.0081,17.0138,75800.0
2008-03-31 09:35:00,29.93,29.97,29.91,29.95,31600.0,17.0138,17.0365,17.0024,17.0252,31600.0
2008-03-31 09:40:00,29.96,29.99,29.93,29.95,72600.0,17.0309,17.0479,17.0138,17.0252,72600.0
2008-03-31 09:45:00,29.95,30.0,29.93,29.93,45600.0,17.0252,17.0536,17.0138,17.0138,45600.0
2008-03-31 09:50:00,29.93,29.96,29.89,29.96,49600.0,17.0138,17.0309,16.9911,17.0309,49600.0
2008-03-31 09:55:00,29.96,29.96,29.86,29.86,28800.0,17.0309,17.0309,16.974,16.974,28800.0
2008-03-31 10:00:00,29.86,29.9,29.84,29.89,41800.0,16.974,16.9968,16.9626,16.9911,41800.0
2008-03-31 10:05:00,29.9,29.9,29.88,29.88,35200.0,16.9968,16.9968,16.9854,16.9854,35200.0
2008-03-31 10:10:00,29.88,29.88,29.83,29.84,28200.0,16.9854,16.9854,16.957,16.9626,28200.0
2008-03-31 10:15:00,29.84,29.85,29.79,29.82,44800.0,16.9626,16.9683,16.9342,16.9513,44800.0
2008-03-31 10:20:00,29.81,29.82,29.79,29.79,28400.0,16.9456,16.9513,16.9342,16.9342,28400.0
2008-03-31 10:25:00,29.79,29.82,29.78,29.82,30800.0,16.9342,16.9513,16.9285,16.9513,30800.0
2008-03-31 10:30:00,29.82,29.84,29.78,29.78,22200.0,16.9513,16.9626,16.9285,16.9285,22200.0
2008-03-31 10:35:00,29.78,29.8,29.78,29.8,23600.0,16.9285,16.9399,16.9285,16.9399,23600.0
2008-03-31 10:40:00,29.79,29.86,29.78,29.86,32600.0,16.9342,16.974,16.9285,16.974,32600.0
2008-03-31 10:45:00,29.86,29.86,29.77,29.77,35800.0,16.974,16.974,16.9229,16.9229,35800.0
2008-03-31 10:50:00,29.77,29.79,29.75,29.75,40200.0,16.9229,16.9342,16.9115,16.9115,40200.0
2008-03-31 10:55:00,29.75,29.77,29.75,29.77,41400.0,16.9115,16.9229,16.9115,16.9229,41400.0
2008-03-31 11:00:00,29.78,29.78,29.71,29.71,55000.0,16.9285,16.9285,16.8887,16.8887,55000.0
2008-03-31 11:05:00,29.72,29.75,29.71,29.75,32600.0,16.8944,16.9115,16.8887,16.9115,32600.0
2008-03-31 11:10:00,29.73,29.73,29.71,29.72,20800.0,16.9001,16.9001,16.8887,16.8944,20800.0
2008-03-31 11:15:00,29.72,29.72,29.7,29.71,32200.0,16.8944,16.8944,16.8831,16.8887,32200.0
2008-03-31 11:20:00,29.72,29.73,29.71,29.72,21000.0,16.8944,16.9001,16.8887,16.8944,21000.0
2008-03-31 11:25:00,29.72,29.73,29.71,29.73,50400.0,16.8944,16.9001,16.8887,16.9001,50400.0
2008-03-31 11:30:00,29.72,29.76,29.72,29.76,52800.0,16.8944,16.9172,16.8944,16.9172,52800.0
2008-03-31 11:35:00,29.76,29.77,29.72,29.74,107400.0,16.9172,16.9229,16.8944,16.9058,107400.0
2008-03-31 11:40:00,29.74,29.78,29.73,29.77,43200.0,16.9058,16.9285,16.9001,16.9229,43200.0
2008-03-31 11:45:00,29.78,29.79,29.76,29.77,39000.0,16.9285,16.9342,16.9172,16.9229,39000.0
2008-03-31 11:50:00,29.77,29.79,29.76,29.77,30000.0,16.9229,16.9342,16.9172,16.9229,30000.0
2008-03-31 11:55:00,29.77,29.78,29.75,29.77,32200.0,16.9229,16.9285,16.9115,16.9229,32200.0
2008-03-31 12:00:00,29.77,29.78,29.75,29.75,48600.0,16.9229,16.9285,16.9115,16.9115,48600.0
2008-03-31 12:05:00,29.75,29.75,29.74,29.75,29600.0,16.9115,16.9115,16.9058,16.9115,29600.0
2008-03-31 12:10:00,29.75,29.77,29.74,29.75,29400.0,16.9115,16.9229,16.9058,16.9115,29400.0
2008-03-31 12:15:00,29.75,29.76,29.71,29.72,46800.0,16.9115,16.9172,16.8887,16.8944,46800.0
2008-03-31 12:20:00,29.72,29.72,29.69,29.71,26200.0,16.8944,16.8944,16.8774,16.8887,26200.0
2008-03-31 12:25:00,29.71,29.72,29.7,29.72,8200.0,16.8887,16.8944,16.8831,16.8944,8200.0
2008-03-31 12:30:00,29.72,29.74,29.72,29.73,19200.0,16.8944,16.9058,16.8944,16.9001,19200.0
2008-03-31 12:35:00,29.74,29.75,29.72,29.73,14000.0,16.9058,16.9115,16.8944,16.9001,14000.0
2008-03-31 12:40:00,29.72,29.73,29.72,29.72,18000.0,16.8944,16.9001,16.8944,16.8944,18000.0
2008-03-31 12:45:00,29.72,29.73,29.71,29.73,16000.0,16.8944,16.9001,16.8887,16.9001,16000.0
2008-03-31 12:50:00,29.73,29.77,29.72,29.77,41000.0,16.9001,16.9229,16.8944,16.9229,41000.0
2008-03-31 12:55:00,29.77,29.78,29.75,29.76,30000.0,16.9229,16.9285,16.9115,16.9172,30000.0
2008-03-31 13:00:00,29.77,29.78,29.75,29.77,24200.0,16.9229,16.9285,16.9115,16.9229,24200.0
2008-03-31 13:05:00,29.78,29.79,29.75,29.75,27400.0,16.9285,16.9342,16.9115,16.9115,27400.0
2008-03-31 13:10:00,29.75,29.77,29.73,29.74,47800.0,16.9115,16.9229,16.9001,16.9058,47800.0
2008-03-31 13:15:00,29.74,29.74,29.73,29.74,26800.0,16.9058,16.9058,16.9001,16.9058,26800.0
2008-03-31 13:20:00,29.74,29.75,29.73,29.74,19600.0,16.9058,16.9115,16.9001,16.9058,19600.0
2008-03-31 13:25:00,29.74,29.77,29.72,29.77,18200.0,16.9058,16.9229,16.8944,16.9229,18200.0
2008-03-31 13:30:00,29.76,29.79,29.76,29.79,32200.0,16.9172,16.9342,16.9172,16.9342,32200.0
2008-03-31 13:35:00,29.79,29.81,29.78,29.8,69400.0,16.9342,16.9456,16.9285,16.9399,69400.0
2008-03-31 13:40:00,29.79,29.82,29.76,29.82,39000.0,16.9342,16.9513,16.9172,16.9513,39000.0
2008-03-31 13:45:00,29.81,29.82,29.81,29.82,19600.0,16.9456,16.9513,16.9456,16.9513,19600.0
2008-03-31 13:50:00,29.82,29.84,29.78,29.84,41400.0,16.9513,16.9626,16.9285,16.9626,41400.0
2008-03-31 13:55:00,29.83,29.84,29.8,29.82,35800.0,16.957,16.9626,16.9399,16.9513,35800.0
2008-03-31 14:00:00,29.82,29.82,29.77,29.77,77200.0,16.9513,16.9513,16.9229,16.9229,77200.0
2008-03-31 14:05:00,29.77,29.77,29.75,29.75,65600.0,16.9229,16.9229,16.9115,16.9115,65600.0
2008-03-31 14:10:00,29.75,29.76,29.75,29.75,40000.0,16.9115,16.9172,16.9115,16.9115,40000.0
2008-03-31 14:15:00,29.75,29.76,29.74,29.76,31000.0,16.9115,16.9172,16.9058,16.9172,31000.0
2008-03-31 14:20:00,29.75,29.77,29.74,29.75,42400.0,16.9115,16.9229,16.9058,16.9115,42400.0
2008-03-31 14:25:00,29.75,29.76,29.74,29.75,42800.0,16.9115,16.9172,16.9058,16.9115,42800.0
2008-03-31 14:30:00,29.74,29.75,29.74,29.75,26200.0,16.9058,16.9115,16.9058,16.9115,26200.0
2008-03-31 14:35:00,29.75,29.75,29.74,29.75,33200.0,16.9115,16.9115,16.9058,16.9115,33200.0
2008-03-31 14:40:00,29.75,29.77,29.75,29.75,30200.0,16.9115,16.9229,16.9115,16.9115,30200.0
2008-03-31 14:45:00,29.75,29.79,29.75,29.78,31000.0,16.9115,16.9342,16.9115,16.9285,31000.0
2008-03-31 14:50:00,29.78,29.81,29.76,29.8,42800.0,16.9285,16.9456,16.9172,16.9399,42800.0
2008-03-31 14:55:00,29.81,29.83,29.81,29.81,35000.0,16.9456,16.957,16.9456,16.9456,35000.0
2008-03-31 15:00:00,29.81,29.82,29.8,29.81,42600.0,16.9456,16.9513,16.9399,16.9456,42600.0
2008-03-31 15:05:00,29.81,29.85,29.8,29.84,56000.0,16.9456,16.9683,16.9399,16.9626,56000.0
2008-03-31 15:10:00,29.84,29.85,29.83,29.84,53800.0,16.9626,16.9683,16.957,16.9626,53800.0
2008-03-31 15:15:00,29.84,29.85,29.83,29.85,55000.0,16.9626,16.9683,16.957,16.9683,55000.0
2008-03-31 15:20:00,29.85,29.88,29.83,29.86,74000.0,16.9683,16.9854,16.957,16.974,74000.0
2008-03-31 15:25:00,29.86,29.88,29.84,29.85,66800.0,16.974,16.9854,16.9626,16.9683,66800.0
2008-03-31 15:30:00,29.85,29.89,29.84,29.88,139200.0,16.9683,16.9911,16.9626,16.9854,139200.0
2008-03-31 15:35:00,29.88,29.91,29.87,29.9,78600.0,16.9854,17.0024,16.9797,16.9968,78600.0
2008-03-31 15:40:00,29.9,29.95,29.9,29.94,150000.0,16.9968,17.0252,16.9968,17.0195,150000.0
2008-03-31 15:45:00,29.94,29.99,29.93,29.99,162600.0,17.0195,17.0479,17.0138,17.0479,162600.0
2008-03-31 15:50:00,29.99,29.99,29.95,29.96,161800.0,17.0479,17.0479,17.0252,17.0309,161800.0
2008-03-31 15:55:00,29.96,29.97,29.9,29.92,237800.0,17.0309,17.0365,16.9968,17.0081,237800.0
2008-04-01 08:40:00,29.94,29.94,29.94,29.94,12200.0,17.0195,17.0195,17.0195,17.0195,12200.0
2008-04-01 08:45:00,29.94,29.94,29.94,29.94,0.0,17.0195,17.0195,17.0195,17.0195,0.0
2008-04-01 08:50:00,29.94,29.94,29.94,29.94,0.0,17.0195,17.0195,17.0195,17.0195,0.0
2008-04-01 08:55:00,29.94,29.94,29.94,29.94,0.0,17.0195,17.0195,17.0195,17.0195,0.0
2008-04-01 09:00:00,29.94,29.94,29.94,29.94,0.0,17.0195,17.0195,17.0195,17.0195,0.0
2008-04-01 09:05:00,29.94,29.94,29.94,29.94,0.0,17.0195,17.0195,17.0195,17.0195,0.0
2008-04-01 09:10:00,29.94,29.94,29.94,29.94,0.0,17.0195,17.0195,17.0195,17.0195,0.0
2008-04-01 09:15:00,29.94,29.94,29.94,29.94,0.0,17.0195,17.0195,17.0195,17.0195,0.0
2008-04-01 09:20:00,29.94,29.94,29.94,29.94,0.0,17.0195,17.0195,17.0195,17.0195,0.0
2008-04-01 09:25:00,29.94,29.94,29.94,29.94,0.0,17.0195,17.0195,17.0195,17.0195,0.0
2008-04-01 09:30:00,30.08,30.1,30.05,30.08,52200.0,17.0991,17.1104,17.082,17.0991,52200.0
2008-04-01 09:35:00,30.08,30.11,30.04,30.11,37600.0,17.0991,17.1161,17.0763,17.1161,37600.0
2008-04-01 09:40:00,30.11,30.11,30.05,30.06,63000.0,17.1161,17.1161,17.082,17.0877,63000.0
2008-04-01 09:45:00,30.06,30.17,30.06,30.16,56000.0,17.0877,17.1502,17.0877,17.1446,56000.0
2008-04-01 09:50:00,30.16,30.17,30.11,30.13,31800.0,17.1446,17.1502,17.1161,17.1275,31800.0
2008-04-01 09:55:00,30.13,30.2,30.13,30.15,92200.0,17.1275,17.1673,17.1275,17.1389,92200.0
2008-04-01 10:00:00,30.14,30.25,30.14,30.19,60000.0,17.1332,17.1957,17.1332,17.1616,60000.0
2008-04-01 10:05:00,30.18,30.2,30.16,30.2,42000.0,17.1559,17.1673,17.1446,17.1673,42000.0
2008-04-01 10:10:00,30.2,30.22,30.14,30.15,77000.0,17.1673,17.1787,17.1332,17.1389,77000.0
2008-04-01 10:15:00,30.15,30.16,30.07,30.09,61200.0,17.1389,17.1446,17.0934,17.1048,61200.0
2008-04-01 10:20:00,30.08,30.11,30.08,30.1,36800.0,17.0991,17.1161,17.0991,17.1104,36800.0
2008-04-01 10:25:00,30.1,30.13,30.1,30.13,32200.0,17.1104,17.1275,17.1104,17.1275,32200.0
2008-04-01 10:30:00,30.13,30.15,30.11,30.15,38800.0,17.1275,17.1389,17.1161,17.1389,38800.0
2008-04-01 10:35:00,30.15,30.17,30.14,30.14,35600.0,17.1389,17.1502,17.1332,17.1332,35600.0
2008-04-01 10:40:00,30.14,30.18,30.13,30.17,56200.0,17.1332,17.1559,17.1275,17.1502,56200.0
2008-04-01 10:45:00,30.17,30.17,30.13,30.13,28000.0,17.1502,17.1502,17.1275,17.1275,28000.0
2008-04-01 10:50:00,30.14,30.2,30.13,30.18,32200.0,17.1332,17.1673,17.1275,17.1559,32200.0
2008-04-01 10:55:00,30.18,30.24,30.18,30.18,89600.0,17.1559,17.19,17.1559,17.1559,89600.0
2008-04-01 11:00:00,30.19,30.24,30.19,30.21,40800.0,17.1616,17.19,17.1616,17.173,40800.0
2008-04-01 11:05:00,30.21,30.24,30.21,30.24,43800.0,17.173,17.19,17.173,17.19,43800.0
2008-04-01 11:10:00,30.24,30.24,30.18,30.24,73600.0,17.19,17.19,17.1559,17.19,73600.0
2008-04-01 11:15:00,30.24,30.24,30.21,30.24,31600.0,17.19,17.19,17.173,17.19,31600.0
2008-04-01 11:20:00,30.23,30.23,30.21,30.21,41200.0,17.1843,17.1843,17.173,17.173,41200.0
2008-04-01 11:25:00,30.21,30.22,30.2,30.22,21000.0,17.173,17.1787,17.1673,17.1787,21000.0
2008-04-01 11:30:00,30.22,30.26,30.21,30.25,92600.0,17.1787,17.2014,17.173,17.1957,92600.0
2008-04-01 11:35:00,30.25,30.28,30.25,30.27,35600.0,17.1957,17.2128,17.1957,17.2071,35600.0
2008-04-01 11:40:00,30.27,30.27,30.25,30.25,36000.0,17.2071,17.2071,17.1957,17.1957,36000.0
2008-04-01 11:45:00,30.25,30.27,30.25,30.26,22400.0,17.1957,17.2071,17.1957,17.2014,22400.0
2008-04-01 11:50:00,30.25,30.3,30.25,30.28,44000.0,17.1957,17.2241,17.1957,17.2128,44000.0
2008-04-01 11:55:00,30.28,30.31,30.27,30.29,22000.0,17.2128,17.2298,17.2071,17.2184,22000.0
2008-04-01 12:00:00,30.28,30.31,30.28,30.29,49400.0,17.2128,17.2298,17.2128,17.2184,49400.0
2008-04-01 12:05:00,30.29,30.34,30.29,30.34,32600.0,17.2184,17.2469,17.2184,17.2469,32600.0
2008-04-01 12:10:00,30.34,30.35,30.32,30.34,39400.0,17.2469,17.2526,17.2355,17.2469,39400.0
2008-04-01 12:15:00,30.34,30.36,30.33,30.34,48000.0,17.2469,17.2582,17.2412,17.2469,48000.0
2008-04-01 12:20:00,30.33,30.34,30.32,30.32,45600.0,17.2412,17.2469,17.2355,17.2355,45600.0
2008-04-01 12:25:00,30.33,30.33,30.3,30.32,39600.0,17.2412,17.2412,17.2241,17.2355,39600.0
2008-04-01 12:30:00,30.32,30.34,30.31,30.34,26800.0,17.2355,17.2469,17.2298,17.2469,26800.0
2008-04-01 12:35:00,30.33,30.34,30.31,30.31,15400.0,17.2412,17.2469,17.2298,17.2298,15400.0
2008-04-01 12:40:00,30.31,30.31,30.27,30.28,20400.0,17.2298,17.2298,17.2071,17.2128,20400.0
2008-04-01 12:45:00,30.28,30.28,30.26,30.26,20200.0,17.2128,17.2128,17.2014,17.2014,20200.0
2008-04-01 12:50:00,30.27,30.27,30.25,30.25,21800.0,17.2071,17.2071,17.1957,17.1957,21800.0
2008-04-01 12:55:00,30.25,30.25,30.25,30.25,20600.0,17.1957,17.1957,17.1957,17.1957,20600.0
2008-04-01 13:00:00,30.25,30.29,30.25,30.29,37000.0,17.1957,17.2184,17.1957,17.2184,37000.0
2008-04-01 13:05:00,30.29,30.3,30.28,30.29,18600.0,17.2184,17.2241,17.2128,17.2184,18600.0
2008-04-01 13:10:00,30.28,30.29,30.26,30.28,27600.0,17.2128,17.2184,17.2014,17.2128,27600.0
2008-04-01 13:15:00,30.27,30.33,30.25,30.3,73800.0,17.2071,17.2412,17.1957,17.2241,73800.0
2008-04-01 13:20:00,30.3,30.3,30.28,30.29,26200.0,17.2241,17.2241,17.2128,17.2184,26200.0
2008-04-01 13:25:00,30.29,30.32,30.29,30.31,23600.0,17.2184,17.2355,17.2184,17.2298,23600.0
2008-04-01 13:30:00,30.3,30.32,30.29,30.31,18800.0,17.2241,17.2355,17.2184,17.2298,18800.0
2008-04-01 13:35:00,30.31,30.33,30.31,30.32,32400.0,17.2298,17.2412,17.2298,17.2355,32400.0
2008-04-01 13:40:00,30.32,30.33,30.29,30.29,22400.0,17.2355,17.2412,17.2184,17.2184,22400.0
2008-04-01 13:45:00,30.29,30.3,30.29,30.3,13200.0,17.2184,17.2241,17.2184,17.2241,13200.0
2008-04-01 13:50:00,30.3,30.31,30.3,30.3,23600.0,17.2241,17.2298,17.2241,17.2241,23600.0
2008-04-01 13:55:00,30.3,30.31,30.29,30.31,24000.0,17.2241,17.2298,17.2184,17.2298,24000.0
2008-04-01 14:00:00,30.31,30.32,30.3,30.31,34800.0,17.2298,17.2355,17.2241,17.2298,34800.0
2008-04-01 14:05:00,30.31,30.32,30.3,30.31,51400.0,17.2298,17.2355,17.2241,17.2298,51400.0
2008-04-01 14:10:00,30.32,30.32,30.3,30.31,20800.0,17.2355,17.2355,17.2241,17.2298,20800.0
2008-04-01 14:15:00,30.3,30.36,30.3,30.35,54000.0,17.2241,17.2582,17.2241,17.2526,54000.0
2008-04-01 14:20:00,30.35,30.4,30.35,30.36,63000.0,17.2526,17.281,17.2526,17.2582,63000.0
2008-04-01 14:25:00,30.37,30.37,30.35,30.35,31200.0,17.2639,17.2639,17.2526,17.2526,31200.0
2008-04-01 14:30:00,30.35,30.37,30.34,30.37,32400.0,17.2526,17.2639,17.2469,17.2639,32400.0
2008-04-01 14:35:00,30.36,30.41,30.36,30.4,43000.0,17.2582,17.2867,17.2582,17.281,43000.0
2008-04-01 14:40:00,30.41,30.43,30.4,30.42,37600.0,17.2867,17.298,17.281,17.2923,37600.0
2008-04-01 14:45:00,30.41,30.42,30.4,30.4,70400.0,17.2867,17.2923,17.281,17.281,70400.0
2008-04-01 14:50:00,30.4,30.43,30.4,30.42,59200.0,17.281,17.298,17.281,17.2923,59200.0
2008-04-01 14:55:00,30.42,30.43,30.39,30.39,81200.0,17.2923,17.298,17.2753,17.2753,81200.0
2008-04-01 15:00:00,30.39,30.39,30.37,30.38,40000.0,17.2753,17.2753,17.2639,17.2696,40000.0
2008-04-01 15:05:00,30.38,30.43,30.37,30.43,56200.0,17.2696,17.298,17.2639,17.298,56200.0
2008-04-01 15:10:00,30.43,30.48,30.43,30.48,146200.0,17.298,17.3265,17.298,17.3265,146200.0
2008-04-01 15:15:00,30.48,30.5,30.44,30.44,106600.0,17.3265,17.3378,17.3037,17.3037,106600.0
2008-04-01 15:20:00,30.44,30.44,30.41,30.42,48400.0,17.3037,17.3037,17.2867,17.2923,48400.0
2008-04-01 15:25:00,30.42,30.43,30.39,30.41,102600.0,17.2923,17.298,17.2753,17.2867,102600.0
2008-04-01 15:30:00,30.41,30.41,30.36,30.36,51200.0,17.2867,17.2867,17.2582,17.2582,51200.0
2008-04-01 15:35:00,30.36,30.4,30.33,30.4,101600.0,17.2582,17.281,17.2412,17.281,101600.0
2008-04-01 15:40:00,30.41,30.44,30.4,30.44,63400.0,17.2867,17.3037,17.281,17.3037,63400.0
2008-04-01 15:45:00,30.44,30.45,30.43,30.43,76400.0,17.3037,17.3094,17.298,17.298,76400.0
2008-04-01 15:50:00,30.43,30.49,30.41,30.49,188600.0,17.298,17.3321,17.2867,17.3321,188600.0
2008-04-01 15:55:00,30.49,30.5,30.48,30.5,217200.0,17.3321,17.3378,17.3265,17.3378,217200.0
2008-04-02 09:30:00,30.46,30.47,30.39,30.43,84800.0,17.3151,17.3208,17.2753,17.298,84800.0
2008-04-02 09:35:00,30.43,30.46,30.39,30.42,40000.0,17.298,17.3151,17.2753,17.2923,40000.0
2008-04-02 09:40:00,30.41,30.42,30.34,30.37,61400.0,17.2867,17.2923,17.2469,17.2639,61400.0
2008-04-02 09:45:00,30.37,30.38,30.31,30.34,39400.0,17.2639,17.2696,17.2298,17.2469,39400.0
2008-04-02 09:50:00,30.32,30.36,30.32,30.35,46400.0,17.2355,17.2582,17.2355,17.2526,46400.0
2008-04-02 09:55:00,30.35,30.35,30.31,30.32,46600.0,17.2526,17.2526,17.2298,17.2355,46600.0
2008-04-02 10:00:00,30.33,30.33,30.27,30.32,63200.0,17.2412,17.2412,17.2071,17.2355,63200.0
2008-04-02 10:05:00,30.32,30.34,30.29,30.29,52800.0,17.2355,17.2469,17.2184,17.2184,52800.0
2008-04-02 10:10:00,30.29,30.3,30.29,30.3,42600.0,17.2184,17.2241,17.2184,17.2241,42600.0
2008-04-02 10:15:00,30.3,30.32,30.27,30.27,60000.0,17.2241,17.2355,17.2071,17.2071,60000.0
2008-04-02 10:20:00,30.27,30.3,30.27,30.29,57600.0,17.2071,17.2241,17.2071,17.2184,57600.0
2008-04-02 10:25:00,30.29,30.29,30.25,30.27,65000.0,17.2184,17.2184,17.1957,17.2071,65000.0
2008-04-02 10:30:00,30.27,30.31,30.26,30.26,117000.0,17.2071,17.2298,17.2014,17.2014,117000.0
2008-04-02 10:35:00,30.26,30.27,30.22,30.22,83400.0,17.2014,17.2071,17.1787,17.1787,83400.0
2008-04-02 10:40:00,30.22,30.23,30.21,30.22,49800.0,17.1787,17.1843,17.173,17.1787,49800.0
2008-04-02 10:45:00,30.22,30.22,30.2,30.2,50600.0,17.1787,17.1787,17.1673,17.1673,50600.0
2008-04-02 10:50:00,30.21,30.23,30.17,30.18,56600.0,17.173,17.1843,17.1502,17.1559,56600.0
2008-04-02 10:55:00,30.18,30.2,30.17,30.18,37200.0,17.1559,17.1673,17.1502,17.1559,37200.0
2008-04-02 11:00:00,30.18,30.2,30.15,30.15,27600.0,17.1559,17.1673,17.1389,17.1389,27600.0
2008-04-02 11:05:00,30.15,30.15,30.12,30.13,78400.0,17.1389,17.1389,17.1218,17.1275,78400.0
2008-04-02 11:10:00,30.13,30.14,30.1,30.13,55400.0,17.1275,17.1332,17.1104,17.1275,55400.0
2008-04-02 11:15:00,30.13,30.14,30.13,30.13,79600.0,17.1275,17.1332,17.1275,17.1275,79600.0
2008-04-02 11:20:00,30.13,30.14,30.11,30.11,27600.0,17.1275,17.1332,17.1161,17.1161,27600.0
2008-04-02 11:25:00,30.11,30.14,30.07,30.11,164800.0,17.1161,17.1332,17.0934,17.1161,164800.0
2008-04-02 11:30:00,30.11,30.13,30.1,30.11,66400.0,17.1161,17.1275,17.1104,17.1161,66400.0
2008-04-02 11:35:00,30.11,30.13,30.11,30.11,35800.0,17.1161,17.1275,17.1161,17.1161,35800.0
2008-04-02 11:40:00,30.12,30.14,30.11,30.13,21800.0,17.1218,17.1332,17.1161,17.1275,21800.0
2008-04-02 11:45:00,30.13,30.14,30.12,30.13,26800.0,17.1275,17.1332,17.1218,17.1275,26800.0
2008-04-02 11:50:00,30.13,30.14,30.09,30.12,48200.0,17.1275,17.1332,17.1048,17.1218,48200.0
2008-04-02 11:55:00,30.13,30.13,30.11,30.13,51000.0,17.1275,17.1275,17.1161,17.1275,51000.0
2008-04-02 12:00:00,30.13,30.13,30.11,30.11,33800.0,17.1275,17.1275,17.1161,17.1161,33800.0
2008-04-02 12:05:00,30.11,30.13,30.11,30.11,28200.0,17.1161,17.1275,17.1161,17.1161,28200.0
2008-04-02 12:10:00,30.11,30.12,30.11,30.12,27600.0,17.1161,17.1218,17.1161,17.1218,27600.0
2008-04-02 12:15:00,30.12,30.13,30.11,30.13,21200.0,17.1218,17.1275,17.1161,17.1275,21200.0
2008-04-02 12:20:00,30.13,30.13,30.07,30.08,166200.0,17.1275,17.1275,17.0934,17.0991,166200.0
2008-04-02 12:25:00,30.08,30.08,30.06,30.07,27600.0,17.0991,17.0991,17.0877,17.0934,27600.0
2008-04-02 12:30:00,30.08,30.08,30.05,30.08,30200.0,17.0991,17.0991,17.082,17.0991,30200.0
2008-04-02 12:35:00,30.08,30.08,30.06,30.07,102800.0,17.0991,17.0991,17.0877,17.0934,102800.0
2008-04-02 12:40:00,30.07,30.08,30.07,30.08,16800.0,17.0934,17.0991,17.0934,17.0991,16800.0
2008-04-02 12:45:00,30.08,30.12,30.07,30.09,37400.0,17.0991,17.1218,17.0934,17.1048,37400.0
2008-04-02 12:50:00,30.09,30.1,30.07,30.07,44600.0,17.1048,17.1104,17.0934,17.0934,44600.0
2008-04-02 12:55:00,30.07,30.08,30.06,30.07,19400.0,17.0934,17.0991,17.0877,17.0934,19400.0
2008-04-02 13:00:00,30.07,30.08,30.07,30.08,27800.0,17.0934,17.0991,17.0934,17.0991,27800.0
2008-04-02 13:05:00,30.08,30.11,30.06,30.11,34600.0,17.0991,17.1161,17.0877,17.1161,34600.0
2008-04-02 13:10:00,30.11,30.13,30.09,30.1,32400.0,17.1161,17.1275,17.1048,17.1104,32400.0
2008-04-02 13:15:00,30.11,30.11,30.09,30.09,19000.0,17.1161,17.1161,17.1048,17.1048,19000.0
2008-04-02 13:20:00,30.09,30.09,30.06,30.07,22400.0,17.1048,17.1048,17.0877,17.0934,22400.0
2008-04-02 13:25:00,30.07,30.08,30.07,30.08,17800.0,17.0934,17.0991,17.0934,17.0991,17800.0
2008-04-02 13:30:00,30.08,30.08,30.04,30.04,33200.0,17.0991,17.0991,17.0763,17.0763,33200.0
2008-04-02 13:35:00,30.04,30.05,30.03,30.05,18800.0,17.0763,17.082,17.0707,17.082,18800.0
2008-04-02 13:40:00,30.05,30.08,30.05,30.07,28400.0,17.082,17.0991,17.082,17.0934,28400.0
2008-04-02 13:45:00,30.07,30.08,30.06,30.07,41800.0,17.0934,17.0991,17.0877,17.0934,41800.0
2008-04-02 13:50:00,30.07,30.07,30.05,30.07,21400.0,17.0934,17.0934,17.082,17.0934,21400.0
2008-04-02 13:55:00,30.07,30.07,30.05,30.07,28200.0,17.0934,17.0934,17.082,17.0934,28200.0
2008-04-02 14:00:00,30.06,30.07,30.06,30.06,21400.0,17.0877,17.0934,17.0877,17.0877,21400.0
2008-04-02 14:05:00,30.06,30.08,30.06,30.07,25600.0,17.0877,17.0991,17.0877,17.0934,25600.0
2008-04-02 14:10:00,30.08,30.1,30.08,30.1,15400.0,17.0991,17.1104,17.0991,17.1104,15400.0
2008-04-02 14:15:00,30.1,30.1,30.09,30.1,22000.0,17.1104,17.1104,17.1048,17.1104,22000.0
2008-04-02 14:20:00,30.09,30.1,30.05,30.07,72800.0,17.1048,17.1104,17.082,17.0934,72800.0
2008-04-02 14:25:00,30.07,30.07,30.0,30.0,54600.0,17.0934,17.0934,17.0536,17.0536,54600.0
2008-04-02 14:30:00,30.0,30.0,29.97,29.98,61400.0,17.0536,17.0536,17.0365,17.0422,61400.0
2008-04-02 14:35:00,29.97,29.98,29.95,29.97,45000.0,17.0365,17.0422,17.0252,17.0365,45000.0
2008-04-02 14:40:00,29.97,29.98,29.95,29.95,24000.0,17.0365,17.0422,17.0252,17.0252,24000.0
2008-04-02 14:45:00,29.96,29.96,29.93,29.96,33400.0,17.0309,17.0309,17.0138,17.0309,33400.0
2008-04-02 14:50:00,29.96,29.97,29.93,29.94,34200.0,17.0309,17.0365,17.0138,17.0195,34200.0
2008-04-02 14:55:00,29.93,29.96,29.93,29.96,29000.0,17.0138,17.0309,17.0138,17.0309,29000.0
2008-04-02 15:00:00,29.96,29.96,29.93,29.93,38400.0,17.0309,17.0309,17.0138,17.0138,38400.0
2008-04-02 15:05:00,29.93,29.96,29.93,29.95,38400.0,17.0138,17.0309,17.0138,17.0252,38400.0
2008-04-02 15:10:00,29.95,29.98,29.95,29.98,25000.0,17.0252,17.0422,17.0252,17.0422,25000.0
2008-04-02 15:15:00,29.98,30.03,29.98,30.02,49400.0,17.0422,17.0707,17.0422,17.065,49400.0
2008-04-02 15:20:00,30.02,30.03,29.99,30.02,53600.0,17.065,17.0707,17.0479,17.065,53600.0
2008-04-02 15:25:00,30.03,30.04,30.02,30.04,39000.0,17.0707,17.0763,17.065,17.0763,39000.0
2008-04-02 15:30:00,30.05,30.05,30.02,30.03,73400.0,17.082,17.082,17.065,17.0707,73400.0
2008-04-02 15:35:00,30.03,30.05,29.99,30.02,167400.0,17.0707,17.082,17.0479,17.065,167400.0
2008-04-02 15:40:00,30.02,30.05,30.01,30.02,83000.0,17.065,17.082,17.0593,17.065,83000.0
2008-04-02 15:45:00,30.03,30.03,30.0,30.03,67800.0,17.0707,17.0707,17.0536,17.0707,67800.0
2008-04-02 15:50:00,30.03,30.03,29.97,29.99,114600.0,17.0707,17.0707,17.0365,17.0479,114600.0
2008-04-02 15:55:00,29.98,30.03,29.98,30.02,122000.0,17.0422,17.0707,17.0422,17.065,122000.0
2008-04-03 09:30:00,30.0,30.02,29.96,29.97,53400.0,17.0536,17.065,17.0309,17.0365,53400.0
2008-04-03 09:35:00,29.97,30.16,29.97,30.11,147600.0,17.0365,17.1446,17.0365,17.1161,147600.0
2008-04-03 09:40:00,30.11,30.11,30.03,30.04,43800.0,17.1161,17.1161,17.0707,17.0763,43800.0
2008-04-03 09:45:00,30.04,30.09,30.04,30.07,58600.0,17.0763,17.1048,17.0763,17.0934,58600.0
2008-04-03 09:50:00,30.07,30.07,30.01,30.01,27200.0,17.0934,17.0934,17.0593,17.0593,27200.0
2008-04-03 09:55:00,30.02,30.07,30.01,30.05,35400.0,17.065,17.0934,17.0593,17.082,35400.0
2008-04-03 10:00:00,30.04,30.11,29.96,29.96,91400.0,17.0763,17.1161,17.0309,17.0309,91400.0
2008-04-03 10:05:00,29.97,29.99,29.93,29.94,44800.0,17.0365,17.0479,17.0138,17.0195,44800.0
2008-04-03 10:10:00,29.93,29.95,29.92,29.95,130000.0,17.0138,17.0252,17.0081,17.0252,130000.0
2008-04-03 10:15:00,29.95,29.95,29.88,29.88,97400.0,17.0252,17.0252,16.9854,16.9854,97400.0
2008-04-03 10:20:00,29.88,29.88,29.84,29.84,66200.0,16.9854,16.9854,16.9626,16.9626,66200.0
2008-04-03 10:25:00,29.84,29.85,29.83,29.84,25800.0,16.9626,16.9683,16.957,16.9626,25800.0
2008-04-03 10:30:00,29.85,29.86,29.84,29.84,53600.0,16.9683,16.974,16.9626,16.9626,53600.0
2008-04-03 10:35:00,29.85,29.86,29.83,29.85,26400.0,16.9683,16.974,16.957,16.9683,26400.0
2008-04-03 10:40:00,29.84,29.9,29.84,29.9,32200.0,16.9626,16.9968,16.9626,16.9968,32200.0
2008-04-03 10:45:00,29.9,29.92,29.9,29.92,48800.0,16.9968,17.0081,16.9968,17.0081,48800.0
2008-04-03 10:50:00,29.92,29.92,29.9,29.92,33800.0,17.0081,17.0081,16.9968,17.0081,33800.0
2008-04-03 10:55:00,29.92,29.92,29.88,29.88,109600.0,17.0081,17.0081,16.9854,16.9854,109600.0
2008-04-03 11:00:00,29.89,29.89,29.84,29.86,43400.0,16.9911,16.9911,16.9626,16.974,43400.0
2008-04-03 11:05:00,29.86,29.9,29.84,29.89,44800.0,16.974,16.9968,16.9626,16.9911,44800.0
2008-04-03 11:10:00,29.9,29.94,29.9,29.92,124800.0,16.9968,17.0195,16.9968,17.0081,124800.0
2008-04-03 11:15:00,29.93,29.95,29.93,29.94,70800.0,17.0138,17.0252,17.0138,17.0195,70800.0
2008-04-03 11:20:00,29.95,29.96,29.93,29.95,44200.0,17.0252,17.0309,17.0138,17.0252,44200.0
2008-04-03 11:25:00,29.95,29.96,29.95,29.95,49200.0,17.0252,17.0309,17.0252,17.0252,49200.0
2008-04-03 11:30:00,29.95,29.97,29.95,29.96,31400.0,17.0252,17.0365,17.0252,17.0309,31400.0
2008-04-03 11:35:00,29.96,29.98,29.95,29.96,44000.0,17.0309,17.0422,17.0252,17.0309,44000.0
2008-04-03 11:40:00,29.96,29.96,29.93,29.95,26800.0,17.0309,17.0309,17.0138,17.0252,26800.0
2008-04-03 11:45:00,29.95,29.97,29.95,29.96,41000.0,17.0252,17.0365,17.0252,17.0309,41000.0
2008-04-03 11:50:00,29.95,29.96,29.94,29.95,20200.0,17.0252,17.0309,17.0195,17.0252,20200.0
2008-04-03 11:55:00,29.95,29.95,29.93,29.95,22800.0,17.0252,17.0252,17.0138,17.0252,22800.0
2008-04-03 12:00:00,29.94,29.99,29.94,29.99,28400.0,17.0195,17.0479,17.0195,17.0479,28400.0
2008-04-03 12:05:00,29.99,30.0,29.99,30.0,52200.0,17.0479,17.0536,17.0479,17.0536,52200.0
2008-04-03 12:10:00,30.0,30.0,29.99,29.99,30000.0,17.0536,17.0536,17.0479,17.0479,30000.0
2008-04-03 12:15:00,29.99,30.0,29.98,30.0,21400.0,17.0479,17.0536,17.0422,17.0536,21400.0
2008-04-03 12:20:00,30.0,30.0,29.98,29.98,24000.0,17.0536,17.0536,17.0422,17.0422,24000.0
2008-04-03 12:25:00,29.98,29.98,29.97,29.97,17200.0,17.0422,17.0422,17.0365,17.0365,17200.0
2008-04-03 12:30:00,29.97,29.99,29.97,29.97,33200.0,17.0365,17.0479,17.0365,17.0365,33200.0
2008-04-03 12:35:00,29.97,29.97,29.93,29.95,44200.0,17.0365,17.0365,17.0138,17.0252,44200.0
2008-04-03 12:40:00,29.96,29.99,29.95,29.99,33000.0,17.0309,17.0479,17.0252,17.0479,33000.0
2008-04-03 12:45:00,29.98,30.0,29.98,29.99,20600.0,17.0422,17.0536,17.0422,17.0479,20600.0
2008-04-03 12:50:00,29.99,29.99,29.95,29.96,18200.0,17.0479,17.0479,17.0252,17.0309,18200.0
2008-04-03 12:55:00,29.95,29.98,29.95,29.98,16800.0,17.0252,17.0422,17.0252,17.0422,16800.0
2008-04-03 13:00:00,29.98,30.0,29.98,29.98,15200.0,17.0422,17.0536,17.0422,17.0422,15200.0
2008-04-03 13:05:00,29.99,29.99,29.95,29.95,14600.0,17.0479,17.0479,17.0252,17.0252,14600.0
2008-04-03 13:10:00,29.95,29.99,29.95,29.98,20400.0,17.0252,17.0479,17.0252,17.0422,20400.0
2008-04-03 13:15:00,29.98,30.02,29.97,30.0,13600.0,17.0422,17.065,17.0365,17.0536,13600.0
2008-04-03 13:20:00,30.03,30.03,29.99,29.99,15400.0,17.0707,17.0707,17.0479,17.0479,15400.0
2008-04-03 13:25:00,29.99,30.0,29.98,29.98,13000.0,17.0479,17.0536,17.0422,17.0422,13000.0
2008-04-03 13:30:00,29.98,29.99,29.97,29.99,18200.0,17.0422,17.0479,17.0365,17.0479,18200.0
2008-04-03 13:35:00,29.99,30.0,29.98,29.98,19000.0,17.0479,17.0536,17.0422,17.0422,19000.0
2008-04-03 13:40:00,29.99,29.99,29.96,29.97,9600.0,17.0479,17.0479,17.0309,17.0365,9600.0
2008-04-03 13:45:00,29.97,29.99,29.97,29.98,24600.0,17.0365,17.0479,17.0365,17.0422,24600.0
2008-04-03 13:50:00,29.98,30.0,29.96,29.99,26800.0,17.0422,17.0536,17.0309,17.0479,26800.0
2008-04-03 13:55:00,29.99,30.0,29.98,30.0,10800.0,17.0479,17.0536,17.0422,17.0536,10800.0
2008-04-03 14:00:00,30.0,30.03,29.98,30.03,34200.0,17.0536,17.0707,17.0422,17.0707,34200.0
2008-04-03 14:05:00,30.03,30.03,30.02,30.02,13600.0,17.0707,17.0707,17.065,17.065,13600.0
2008-04-03 14:10:00,30.03,30.07,30.02,30.06,39600.0,17.0707,17.0934,17.065,17.0877,39600.0
2008-04-03 14:15:00,30.06,30.07,30.02,30.03,46200.0,17.0877,17.0934,17.065,17.0707,46200.0
2008-04-03 14:20:00,30.03,30.04,30.01,30.01,26200.0,17.0707,17.0763,17.0593,17.0593,26200.0
2008-04-03 14:25:00,30.0,30.03,30.0,30.03,32200.0,17.0536,17.0707,17.0536,17.0707,32200.0
2008-04-03 14:30:00,30.03,30.06,30.03,30.05,40200.0,17.0707,17.0877,17.0707,17.082,40200.0
2008-04-03 14:35:00,30.05,30.06,30.03,30.05,59600.0,17.082,17.0877,17.0707,17.082,59600.0
2008-04-03 14:40:00,30.05,30.11,30.05,30.11,72600.0,17.082,17.1161,17.082,17.1161,72600.0
2008-04-03 14:45:00,30.1,30.11,30.09,30.11,66400.0,17.1104,17.1161,17.1048,17.1161,66400.0
2008-04-03 14:50:00,30.11,30.11,30.08,30.08,39000.0,17.1161,17.1161,17.0991,17.0991,39000.0
2008-04-03 14:55:00,30.08,30.1,30.07,30.1,28000.0,17.0991,17.1104,17.0934,17.1104,28000.0
2008-04-03 15:00:00,30.11,30.11,30.09,30.1,33400.0,17.1161,17.1161,17.1048,17.1104,33400.0
2008-04-03 15:05:00,30.09,30.1,30.09,30.09,25800.0,17.1048,17.1104,17.1048,17.1048,25800.0
2008-04-03 15:10:00,30.09,30.1,30.06,30.07,34000.0,17.1048,17.1104,17.0877,17.0934,34000.0
2008-04-03 15:15:00,30.07,30.07,30.03,30.04,44600.0,17.0934,17.0934,17.0707,17.0763,44600.0
2008-04-03 15:20:00,30.04,30.04,30.03,30.04,29200.0,17.0763,17.0763,17.0707,17.0763,29200.0
2008-04-03 15:25:00,30.04,30.05,29.97,30.04,44800.0,17.0763,17.082,17.0365,17.0763,44800.0
2008-04-03 15:30:00,30.04,30.04,30.02,30.04,51000.0,17.0763,17.0763,17.065,17.0763,51000.0
2008-04-03 15:35:00,30.04,30.06,30.0,30.01,56800.0,17.0763,17.0877,17.0536,17.0593,56800.0
2008-04-03 15:40:00,30.02,30.02,29.98,29.98,47000.0,17.065,17.065,17.0422,17.0422,47000.0
2008-04-03 15:45:00,29.98,29.99,29.97,29.97,51200.0,17.0422,17.0479,17.0365,17.0365,51200.0
2008-04-03 15:50:00,29.98,30.02,29.96,29.99,127000.0,17.0422,17.065,17.0309,17.0479,127000.0
2008-04-03 15:55:00,29.99,30.04,29.99,30.02,111200.0,17.0479,17.0763,17.0479,17.065,111200.0
2008-04-04 09:30:00,30.0,30.13,30.0,30.11,52400.0,17.0536,17.1275,17.0536,17.1161,52400.0
2008-04-04 09:35:00,30.12,30.14,29.98,30.05,63600.0,17.1218,17.1332,17.0422,17.082,63600.0
2008-04-04 09:40:00,30.05,30.11,30.0,30.08,44600.0,17.082,17.1161,17.0536,17.0991,44600.0
2008-04-04 09:45:00,30.1,30.11,29.96,30.0,47600.0,17.1104,17.1161,17.0309,17.0536,47600.0
2008-04-04 09:50:00,30.0,30.02,29.96,30.02,42200.0,17.0536,17.065,17.0309,17.065,42200.0
2008-04-04 09:55:00,30.02,30.02,29.97,29.98,38600.0,17.065,17.065,17.0365,17.0422,38600.0
2008-04-04 10:00:00,29.98,30.01,29.92,30.0,64600.0,17.0422,17.0593,17.0081,17.0536,64600.0
2008-04-04 10:05:00,30.01,30.01,29.96,30.0,42400.0,17.0593,17.0593,17.0309,17.0536,42400.0
2008-04-04 10:10:00,30.0,30.01,29.98,30.0,27600.0,17.0536,17.0593,17.0422,17.0536,27600.0
2008-04-04 10:15:00,30.0,30.04,29.99,30.04,40400.0,17.0536,17.0763,17.0479,17.0763,40400.0
2008-04-04 10:20:00,30.04,30.08,30.03,30.07,35200.0,17.0763,17.0991,17.0707,17.0934,35200.0
2008-04-04 10:25:00,30.07,30.09,30.05,30.09,29400.0,17.0934,17.1048,17.082,17.1048,29400.0
2008-04-04 10:30:00,30.08,30.1,30.05,30.07,42600.0,17.0991,17.1104,17.082,17.0934,42600.0
2008-04-04 10:35:00,30.06,30.07,29.99,30.05,76400.0,17.0877,17.0934,17.0479,17.082,76400.0
2008-04-04 10:40:00,30.05,30.06,30.0,30.0,48600.0,17.082,17.0877,17.0536,17.0536,48600.0
2008-04-04 10:45:00,30.02,30.05,30.0,30.05,25400.0,17.065,17.082,17.0536,17.082,25400.0
2008-04-04 10:50:00,30.05,30.08,30.05,30.07,17000.0,17.082,17.0991,17.082,17.0934,17000.0
2008-04-04 10:55:00,30.07,30.1,30.07,30.1,17600.0,17.0934,17.1104,17.0934,17.1104,17600.0
2008-04-04 11:00:00,30.1,30.11,30.09,30.1,18000.0,17.1104,17.1161,17.1048,17.1104,18000.0
2008-04-04 11:05:00,30.1,30.13,30.08,30.11,22000.0,17.1104,17.1275,17.0991,17.1161,22000.0
2008-04-04 11:10:00,30.11,30.13,30.11,30.12,17600.0,17.1161,17.1275,17.1161,17.1218,17600.0
2008-04-04 11:15:00,30.13,30.14,30.11,30.11,19800.0,17.1275,17.1332,17.1161,17.1161,19800.0
2008-04-04 11:20:00,30.11,30.13,30.11,30.13,13600.0,17.1161,17.1275,17.1161,17.1275,13600.0
2008-04-04 11:25:00,30.13,30.13,30.11,30.13,24400.0,17.1275,17.1275,17.1161,17.1275,24400.0
2008-04-04 11:30:00,30.12,30.16,30.12,30.13,62000.0,17.1218,17.1446,17.1218,17.1275,62000.0
2008-04-04 11:35:00,30.13,30.17,30.13,30.15,44400.0,17.1275,17.1502,17.1275,17.1389,44400.0
2008-04-04 11:40:00,30.14,30.15,30.13,30.13,16600.0,17.1332,17.1389,17.1275,17.1275,16600.0
2008-04-04 11:45:00,30.14,30.14,30.09,30.13,39200.0,17.1332,17.1332,17.1048,17.1275,39200.0
2008-04-04 11:50:00,30.13,30.15,30.11,30.15,20400.0,17.1275,17.1389,17.1161,17.1389,20400.0
2008-04-04 11:55:00,30.15,30.15,30.11,30.11,21800.0,17.1389,17.1389,17.1161,17.1161,21800.0
2008-04-04 12:00:00,30.11,30.11,30.07,30.09,58800.0,17.1161,17.1161,17.0934,17.1048,58800.0
2008-04-04 12:05:00,30.09,30.15,30.09,30.15,91600.0,17.1048,17.1389,17.1048,17.1389,91600.0
2008-04-04 12:10:00,30.15,30.19,30.14,30.19,53600.0,17.1389,17.1616,17.1332,17.1616,53600.0
2008-04-04 12:15:00,30.18,30.25,30.18,30.25,53000.0,17.1559,17.1957,17.1559,17.1957,53000.0
2008-04-04 12:20:00,30.25,30.25,30.07,30.23,40000.0,17.1957,17.1957,17.0934,17.1843,40000.0
2008-04-04 12:25:00,30.22,30.25,30.2,30.24,33400.0,17.1787,17.1957,17.1673,17.19,33400.0
2008-04-04 12:30:00,30.25,30.27,30.23,30.27,36400.0,17.1957,17.2071,17.1843,17.2071,36400.0
2008-04-04 12:35:00,30.25,30.29,30.25,30.28,34200.0,17.1957,17.2184,17.1957,17.2128,34200.0
2008-04-04 12:40:00,30.28,30.32,30.28,30.31,66600.0,17.2128,17.2355,17.2128,17.2298,66600.0
2008-04-04 12:45:00,30.31,30.33,30.29,30.31,36800.0,17.2298,17.2412,17.2184,17.2298,36800.0
2008-04-04 12:50:00,30.31,30.32,30.31,30.32,34400.0,17.2298,17.2355,17.2298,17.2355,34400.0
2008-04-04 12:55:00,30.32,30.32,30.3,30.3,33800.0,17.2355,17.2355,17.2241,17.2241,33800.0
2008-04-04 13:00:00,30.3,30.33,30.29,30.33,23000.0,17.2241,17.2412,17.2184,17.2412,23000.0
2008-04-04 13:05:00,30.32,30.33,30.3,30.32,25600.0,17.2355,17.2412,17.2241,17.2355,25600.0
2008-04-04 13:10:00,30.33,30.35,30.32,30.34,28400.0,17.2412,17.2526,17.2355,17.2469,28400.0
2008-04-04 13:15:00,30.34,30.34,30.32,30.33,21000.0,17.2469,17.2469,17.2355,17.2412,21000.0
2008-04-04 13:20:00,30.33,30.34,30.25,30.33,340000.0,17.2412,17.2469,17.1957,17.2412,340000.0
2008-04-04 13:25:00,30.33,30.35,30.33,30.34,31800.0,17.2412,17.2526,17.2412,17.2469,31800.0
2008-04-04 13:30:00,30.33,30.34,30.32,30.32,28200.0,17.2412,17.2469,17.2355,17.2355,28200.0
2008-04-04 13:35:00,30.33,30.34,30.31,30.32,21600.0,17.2412,17.2469,17.2298,17.2355,21600.0
2008-04-04 13:40:00,30.31,30.34,30.3,30.34,27800.0,17.2298,17.2469,17.2241,17.2469,27800.0
2008-04-04 13:45:00,30.33,30.34,30.31,30.32,31200.0,17.2412,17.2469,17.2298,17.2355,31200.0
2008-04-04 13:50:00,30.32,30.36,30.32,30.36,44800.0,17.2355,17.2582,17.2355,17.2582,44800.0
2008-04-04 13:55:00,30.36,30.36,30.33,30.36,47800.0,17.2582,17.2582,17.2412,17.2582,47800.0
2008-04-04 14:00:00,30.36,30.36,30.35,30.36,25000.0,17.2582,17.2582,17.2526,17.2582,25000.0
2008-04-04 14:05:00,30.36,30.36,30.34,30.35,32400.0,17.2582,17.2582,17.2469,17.2526,32400.0
2008-04-04 14:10:00,30.36,30.36,30.34,30.36,31400.0,17.2582,17.2582,17.2469,17.2582,31400.0
2008-04-04 14:15:00,30.36,30.36,30.35,30.36,53200.0,17.2582,17.2582,17.2526,17.2582,53200.0
2008-04-04 14:20:00,30.36,30.36,30.35,30.36,33400.0,17.2582,17.2582,17.2526,17.2582,33400.0
2008-04-04 14:25:00,30.36,30.36,30.34,30.36,58800.0,17.2582,17.2582,17.2469,17.2582,58800.0
2008-04-04 14:30:00,30.36,30.36,30.34,30.36,54000.0,17.2582,17.2582,17.2469,17.2582,54000.0
2008-04-04 14:35:00,30.36,30.37,30.36,30.37,41400.0,17.2582,17.2639,17.2582,17.2639,41400.0
2008-04-04 14:40:00,30.36,30.37,30.36,30.36,26600.0,17.2582,17.2639,17.2582,17.2582,26600.0
2008-04-04 14:45:00,30.36,30.37,30.36,30.37,31400.0,17.2582,17.2639,17.2582,17.2639,31400.0
2008-04-04 14:50:00,30.37,30.38,30.36,30.36,38000.0,17.2639,17.2696,17.2582,17.2582,38000.0
2008-04-04 14:55:00,30.36,30.37,30.36,30.36,21400.0,17.2582,17.2639,17.2582,17.2582,21400.0
2008-04-04 15:00:00,30.36,30.37,30.34,30.35,49600.0,17.2582,17.2639,17.2469,17.2526,49600.0
2008-04-04 15:05:00,30.35,30.36,30.34,30.35,29000.0,17.2526,17.2582,17.2469,17.2526,29000.0
2008-04-04 15:10:00,30.35,30.35,30.28,30.29,50200.0,17.2526,17.2526,17.2128,17.2184,50200.0
2008-04-04 15:15:00,30.29,30.31,30.29,30.31,24200.0,17.2184,17.2298,17.2184,17.2298,24200.0
2008-04-04 15:20:00,30.31,30.31,30.28,30.29,44600.0,17.2298,17.2298,17.2128,17.2184,44600.0
2008-04-04 15:25:00,30.28,30.29,30.25,30.26,40400.0,17.2128,17.2184,17.1957,17.2014,40400.0
2008-04-04 15:30:00,30.26,30.28,30.25,30.27,29600.0,17.2014,17.2128,17.1957,17.2071,29600.0
2008-04-04 15:35:00,30.27,30.28,30.24,30.24,46000.0,17.2071,17.2128,17.19,17.19,46000.0
2008-04-04 15:40:00,30.24,30.24,30.23,30.24,33000.0,17.19,17.19,17.1843,17.19,33000.0
2008-04-04 15:45:00,30.24,30.24,30.21,30.24,55400.0,17.19,17.19,17.173,17.19,55400.0
2008-04-04 15:50:00,30.24,30.29,30.23,30.26,73200.0,17.19,17.2184,17.1843,17.2014,73200.0
2008-04-04 15:55:00,30.25,30.31,30.24,30.28,181400.0,17.1957,17.2298,17.19,17.2128,181400.0
2008-04-07 09:30:00,30.44,30.44,30.3,30.3,70200.0,17.3037,17.3037,17.2241,17.2241,70200.0
2008-04-07 09:35:00,30.33,30.4,30.31,30.36,53000.0,17.2412,17.281,17.2298,17.2582,53000.0
2008-04-07 09:40:00,30.36,30.36,30.32,30.33,61200.0,17.2582,17.2582,17.2355,17.2412,61200.0
2008-04-07 09:45:00,30.32,30.33,30.21,30.22,305200.0,17.2355,17.2412,17.173,17.1787,305200.0
2008-04-07 09:50:00,30.22,30.29,30.21,30.27,33000.0,17.1787,17.2184,17.173,17.2071,33000.0
2008-04-07 09:55:00,30.28,30.3,30.23,30.24,20800.0,17.2128,17.2241,17.1843,17.19,20800.0
2008-04-07 10:00:00,30.24,30.25,30.2,30.25,28800.0,17.19,17.1957,17.1673,17.1957,28800.0
2008-04-07 10:05:00,30.25,30.25,30.21,30.21,36400.0,17.1957,17.1957,17.173,17.173,36400.0
2008-04-07 10:10:00,30.21,30.22,30.19,30.2,29800.0,17.173,17.1787,17.1616,17.1673,29800.0
2008-04-07 10:15:00,30.2,30.24,30.2,30.23,30400.0,17.1673,17.19,17.1673,17.1843,30400.0
2008-04-07 10:20:00,30.23,30.24,30.22,30.23,54800.0,17.1843,17.19,17.1787,17.1843,54800.0
2008-04-07 10:25:00,30.23,30.25,30.22,30.25,39600.0,17.1843,17.1957,17.1787,17.1957,39600.0
2008-04-07 10:30:00,30.25,30.25,30.23,30.24,30200.0,17.1957,17.1957,17.1843,17.19,30200.0
2008-04-07 10:35:00,30.24,30.25,30.24,30.25,14000.0,17.19,17.1957,17.19,17.1957,14000.0
2008-04-07 10:40:00,30.25,30.26,30.23,30.25,33600.0,17.1957,17.2014,17.1843,17.1957,33600.0
2008-04-07 10:45:00,30.26,30.28,30.25,30.25,22400.0,17.2014,17.2128,17.1957,17.1957,22400.0
2008-04-07 10:50:00,30.25,30.28,30.25,30.27,22200.0,17.1957,17.2128,17.1957,17.2071,22200.0
2008-04-07 10:55:00,30.27,30.32,30.27,30.32,18800.0,17.2071,17.2355,17.2071,17.2355,18800.0
2008-04-07 11:00:00,30.31,30.32,30.29,30.29,21800.0,17.2298,17.2355,17.2184,17.2184,21800.0
2008-04-07 11:05:00,30.29,30.3,30.28,30.28,13200.0,17.2184,17.2241,17.2128,17.2128,13200.0
2008-04-07 11:10:00,30.28,30.28,30.25,30.27,20400.0,17.2128,17.2128,17.1957,17.2071,20400.0
2008-04-07 11:15:00,30.27,30.3,30.27,30.3,16400.0,17.2071,17.2241,17.2071,17.2241,16400.0
2008-04-07 11:20:00,30.3,30.33,30.3,30.32,16600.0,17.2241,17.2412,17.2241,17.2355,16600.0
2008-04-07 11:25:00,30.32,30.33,30.31,30.32,11000.0,17.2355,17.2412,17.2298,17.2355,11000.0
2008-04-07 11:30:00,30.32,30.37,30.32,30.37,37800.0,17.2355,17.2639,17.2355,17.2639,37800.0
2008-04-07 11:35:00,30.37,30.39,30.36,30.39,39200.0,17.2639,17.2753,17.2582,17.2753,39200.0
2008-04-07 11:40:00,30.39,30.42,30.39,30.42,99200.0,17.2753,17.2923,17.2753,17.2923,99200.0
2008-04-07 11:45:00,30.42,30.43,30.41,30.43,30600.0,17.2923,17.298,17.2867,17.298,30600.0
2008-04-07 11:50:00,30.43,30.46,30.42,30.46,43000.0,17.298,17.3151,17.2923,17.3151,43000.0
2008-04-07 11:55:00,30.46,30.47,30.43,30.46,52800.0,17.3151,17.3208,17.298,17.3151,52800.0
2008-04-07 12:00:00,30.46,30.49,30.46,30.49,50000.0,17.3151,17.3321,17.3151,17.3321,50000.0
2008-04-07 12:05:00,30.48,30.49,30.45,30.48,46600.0,17.3265,17.3321,17.3094,17.3265,46600.0
2008-04-07 12:10:00,30.47,30.49,30.46,30.49,27400.0,17.3208,17.3321,17.3151,17.3321,27400.0
2008-04-07 12:15:00,30.49,30.49,30.47,30.47,22400.0,17.3321,17.3321,17.3208,17.3208,22400.0
2008-04-07 12:20:00,30.47,30.47,30.45,30.47,19200.0,17.3208,17.3208,17.3094,17.3208,19200.0
2008-04-07 12:25:00,30.47,30.48,30.46,30.47,15000.0,17.3208,17.3265,17.3151,17.3208,15000.0
2008-04-07 12:30:00,30.47,30.48,30.47,30.48,25600.0,17.3208,17.3265,17.3208,17.3265,25600.0
2008-04-07 12:35:00,30.48,30.49,30.47,30.48,12000.0,17.3265,17.3321,17.3208,17.3265,12000.0
2008-04-07 12:40:00,30.48,30.49,30.48,30.48,16200.0,17.3265,17.3321,17.3265,17.3265,16200.0
2008-04-07 12:45:00,30.48,30.5,30.48,30.48,28000.0,17.3265,17.3378,17.3265,17.3265,28000.0
2008-04-07 12:50:00,30.48,30.48,30.46,30.46,17400.0,17.3265,17.3265,17.3151,17.3151,17400.0
2008-04-07 12:55:00,30.46,30.48,30.46,30.47,8400.0,17.3151,17.3265,17.3151,17.3208,8400.0
2008-04-07 13:00:00,30.47,30.48,30.46,30.47,13200.0,17.3208,17.3265,17.3151,17.3208,13200.0
2008-04-07 13:05:00,30.46,30.47,30.45,30.46,15600.0,17.3151,17.3208,17.3094,17.3151,15600.0
2008-04-07 13:10:00,30.46,30.47,30.45,30.47,17200.0,17.3151,17.3208,17.3094,17.3208,17200.0
2008-04-07 13:15:00,30.46,30.47,30.45,30.47,16200.0,17.3151,17.3208,17.3094,17.3208,16200.0
2008-04-07 13:20:00,30.47,30.47,30.45,30.46,19000.0,17.3208,17.3208,17.3094,17.3151,19000.0
2008-04-07 13:25:00,30.46,30.47,30.46,30.47,34600.0,17.3151,17.3208,17.3151,17.3208,34600.0
2008-04-07 13:30:00,30.47,30.47,30.46,30.47,32400.0,17.3208,17.3208,17.3151,17.3208,32400.0
2008-04-07 13:35:00,30.47,30.48,30.46,30.47,38800.0,17.3208,17.3265,17.3151,17.3208,38800.0
2008-04-07 13:40:00,30.47,30.48,30.47,30.47,17800.0,17.3208,17.3265,17.3208,17.3208,17800.0
2008-04-07 13:45:00,30.47,30.48,30.47,30.47,20600.0,17.3208,17.3265,17.3208,17.3208,20600.0
2008-04-07 13:50:00,30.47,30.49,30.47,30.48,26000.0,17.3208,17.3321,17.3208,17.3265,26000.0
2008-04-07 13:55:00,30.48,30.49,30.47,30.49,20600.0,17.3265,17.3321,17.3208,17.3321,20600.0
2008-04-07 14:00:00,30.49,30.49,30.48,30.48,26600.0,17.3321,17.3321,17.3265,17.3265,26600.0
2008-04-07 14:05:00,30.48,30.5,30.48,30.49,32400.0,17.3265,17.3378,17.3265,17.3321,32400.0
2008-04-07 14:10:00,30.49,30.49,30.47,30.49,44800.0,17.3321,17.3321,17.3208,17.3321,44800.0
2008-04-07 14:15:00,30.49,30.49,30.48,30.48,21600.0,17.3321,17.3321,17.3265,17.3265,21600.0
2008-04-07 14:20:00,30.49,30.49,30.45,30.46,39000.0,17.3321,17.3321,17.3094,17.3151,39000.0
2008-04-07 14:25:00,30.46,30.48,30.46,30.47,29600.0,17.3151,17.3265,17.3151,17.3208,29600.0
2008-04-07 14:30:00,30.48,30.48,30.46,30.47,37200.0,17.3265,17.3265,17.3151,17.3208,37200.0
2008-04-07 14:35:00,30.47,30.48,30.45,30.48,36000.0,17.3208,17.3265,17.3094,17.3265,36000.0
2008-04-07 14:40:00,30.49,30.49,30.48,30.49,19600.0,17.3321,17.3321,17.3265,17.3321,19600.0
2008-04-07 14:45:00,30.49,30.5,30.49,30.49,45200.0,17.3321,17.3378,17.3321,17.3321,45200.0
2008-04-07 14:50:00,30.49,30.5,30.49,30.49,67400.0,17.3321,17.3378,17.3321,17.3321,67400.0
2008-04-07 14:55:00,30.49,30.49,30.48,30.48,38200.0,17.3321,17.3321,17.3265,17.3265,38200.0
2008-04-07 15:00:00,30.48,30.49,30.46,30.48,66000.0,17.3265,17.3321,17.3151,17.3265,66000.0
2008-04-07 15:05:00,30.48,30.49,30.47,30.47,28200.0,17.3265,17.3321,17.3208,17.3208,28200.0
2008-04-07 15:10:00,30.48,30.5,30.47,30.49,60800.0,17.3265,17.3378,17.3208,17.3321,60800.0
2008-04-07 15:15:00,30.49,30.5,30.48,30.49,25000.0,17.3321,17.3378,17.3265,17.3321,25000.0
2008-04-07 15:20:00,30.48,30.5,30.48,30.49,61200.0,17.3265,17.3378,17.3265,17.3321,61200.0
2008-04-07 15:25:00,30.49,30.5,30.49,30.49,45600.0,17.3321,17.3378,17.3321,17.3321,45600.0
2008-04-07 15:30:00,30.49,30.52,30.43,30.45,511600.0,17.3321,17.3492,17.298,17.3094,511600.0
2008-04-07 15:35:00,30.45,30.45,30.41,30.41,102800.0,17.3094,17.3094,17.2867,17.2867,102800.0
2008-04-07 15:40:00,30.41,30.45,30.41,30.45,142400.0,17.2867,17.3094,17.2867,17.3094,142400.0
2008-04-07 15:45:00,30.44,30.46,30.44,30.45,76000.0,17.3037,17.3151,17.3037,17.3094,76000.0
2008-04-07 15:50:00,30.45,30.47,30.42,30.43,196400.0,17.3094,17.3208,17.2923,17.298,196400.0
2008-04-07 15:55:00,30.43,30.46,30.41,30.46,236800.0,17.298,17.3151,17.2867,17.3151,236800.0
2008-04-08 09:30:00,30.21,30.21,29.93,30.03,90800.0,17.2873,17.2873,17.1271,17.1843,90800.0
2008-04-08 09:35:00,30.02,30.08,30.0,30.03,61200.0,17.1786,17.2129,17.1672,17.1843,61200.0
2008-04-08 09:40:00,30.0,30.08,30.0,30.07,157400.0,17.1672,17.2129,17.1672,17.2072,157400.0
2008-04-08 09:45:00,30.07,30.09,30.06,30.09,45600.0,17.2072,17.2187,17.2015,17.2187,45600.0
2008-04-08 09:50:00,30.09,30.11,29.99,29.99,73000.0,17.2187,17.2301,17.1614,17.1614,73000.0
2008-04-08 09:55:00,29.99,30.05,29.97,30.01,179200.0,17.1614,17.1958,17.15,17.1729,179200.0
2008-04-08 10:00:00,30.0,30.0,29.93,29.93,63800.0,17.1672,17.1672,17.1271,17.1271,63800.0
2008-04-08 10:05:00,29.93,29.93,29.9,29.91,43200.0,17.1271,17.1271,17.1099,17.1157,43200.0
2008-04-08 10:10:00,29.91,29.92,29.88,29.92,92800.0,17.1157,17.1214,17.0985,17.1214,92800.0
2008-04-08 10:15:00,29.91,29.91,29.85,29.86,66400.0,17.1157,17.1157,17.0813,17.087,66400.0
2008-04-08 10:20:00,29.86,29.86,29.83,29.84,54000.0,17.087,17.087,17.0699,17.0756,54000.0
2008-04-08 10:25:00,29.84,29.86,29.83,29.84,30200.0,17.0756,17.087,17.0699,17.0756,30200.0
2008-04-08 10:30:00,29.84,29.9,29.84,29.86,48400.0,17.0756,17.1099,17.0756,17.087,48400.0
2008-04-08 10:35:00,29.86,29.89,29.85,29.86,28200.0,17.087,17.1042,17.0813,17.087,28200.0
2008-04-08 10:40:00,29.86,29.86,29.85,29.86,27600.0,17.087,17.087,17.0813,17.087,27600.0
2008-04-08 10:45:00,29.85,29.87,29.83,29.84,46600.0,17.0813,17.0928,17.0699,17.0756,46600.0
2008-04-08 10:50:00,29.84,29.85,29.83,29.85,39800.0,17.0756,17.0813,17.0699,17.0813,39800.0
2008-04-08 10:55:00,29.85,29.86,29.84,29.85,34200.0,17.0813,17.087,17.0756,17.0813,34200.0
2008-04-08 11:00:00,29.85,29.86,29.84,29.85,43800.0,17.0813,17.087,17.0756,17.0813,43800.0
2008-04-08 11:05:00,29.85,29.85,29.84,29.85,23600.0,17.0813,17.0813,17.0756,17.0813,23600.0
2008-04-08 11:10:00,29.85,29.86,29.83,29.85,44200.0,17.0813,17.087,17.0699,17.0813,44200.0
2008-04-08 11:15:00,29.85,29.86,29.85,29.85,21200.0,17.0813,17.087,17.0813,17.0813,21200.0
2008-04-08 11:20:00,29.86,29.86,29.85,29.86,28600.0,17.087,17.087,17.0813,17.087,28600.0
2008-04-08 11:25:00,29.86,29.86,29.83,29.84,28200.0,17.087,17.087,17.0699,17.0756,28200.0
2008-04-08 11:30:00,29.84,29.85,29.83,29.85,36800.0,17.0756,17.0813,17.0699,17.0813,36800.0
2008-04-08 11:35:00,29.85,29.85,29.84,29.84,17800.0,17.0813,17.0813,17.0756,17.0756,17800.0
2008-04-08 11:40:00,29.85,29.86,29.84,29.86,15200.0,17.0813,17.087,17.0756,17.087,15200.0
2008-04-08 11:45:00,29.85,29.86,29.84,29.84,11600.0,17.0813,17.087,17.0756,17.0756,11600.0
2008-04-08 11:50:00,29.83,29.86,29.83,29.85,16800.0,17.0699,17.087,17.0699,17.0813,16800.0
2008-04-08 11:55:00,29.86,29.86,29.85,29.85,7800.0,17.087,17.087,17.0813,17.0813,7800.0
2008-04-08 12:00:00,29.85,29.85,29.83,29.84,29800.0,17.0813,17.0813,17.0699,17.0756,29800.0
2008-04-08 12:05:00,29.84,29.86,29.84,29.86,11600.0,17.0756,17.087,17.0756,17.087,11600.0
2008-04-08 12:10:00,29.86,29.86,29.85,29.86,23000.0,17.087,17.087,17.0813,17.087,23000.0
2008-04-08 12:15:00,29.86,29.88,29.83,29.86,45200.0,17.087,17.0985,17.0699,17.087,45200.0
2008-04-08 12:20:00,29.87,29.88,29.86,29.86,12800.0,17.0928,17.0985,17.087,17.087,12800.0
2008-04-08 12:25:00,29.86,29.87,29.85,29.86,22600.0,17.087,17.0928,17.0813,17.087,22600.0
2008-04-08 12:30:00,29.87,29.87,29.86,29.86,11400.0,17.0928,17.0928,17.087,17.087,11400.0
2008-04-08 12:35:00,29.87,29.87,29.86,29.86,9200.0,17.0928,17.0928,17.087,17.087,9200.0
2008-04-08 12:40:00,29.86,29.9,29.86,29.9,21400.0,17.087,17.1099,17.087,17.1099,21400.0
2008-04-08 12:45:00,29.89,29.91,29.89,29.9,11600.0,17.1042,17.1157,17.1042,17.1099,11600.0
2008-04-08 12:50:00,29.9,29.9,29.89,29.89,12200.0,17.1099,17.1099,17.1042,17.1042,12200.0
2008-04-08 12:55:00,29.89,29.9,29.89,29.9,20800.0,17.1042,17.1099,17.1042,17.1099,20800.0
2008-04-08 13:00:00,29.9,29.91,29.89,29.89,23400.0,17.1099,17.1157,17.1042,17.1042,23400.0
2008-04-08 13:05:00,29.89,29.89,29.88,29.89,17200.0,17.1042,17.1042,17.0985,17.1042,17200.0
2008-04-08 13:10:00,29.89,29.92,29.89,29.91,28600.0,17.1042,17.1214,17.1042,17.1157,28600.0
2008-04-08 13:15:00,29.91,29.92,29.91,29.91,17000.0,17.1157,17.1214,17.1157,17.1157,17000.0
2008-04-08 13:20:00,29.91,29.95,29.91,29.94,27600.0,17.1157,17.1385,17.1157,17.1328,27600.0
2008-04-08 13:25:00,29.93,29.93,29.92,29.93,19600.0,17.1271,17.1271,17.1214,17.1271,19600.0
2008-04-08 13:30:00,29.93,29.93,29.92,29.92,27800.0,17.1271,17.1271,17.1214,17.1214,27800.0
2008-04-08 13:35:00,29.92,29.95,29.92,29.94,49600.0,17.1214,17.1385,17.1214,17.1328,49600.0
2008-04-08 13:40:00,29.93,29.95,29.92,29.94,32400.0,17.1271,17.1385,17.1214,17.1328,32400.0
2008-04-08 13:45:00,29.93,29.97,29.93,29.97,39400.0,17.1271,17.15,17.1271,17.15,39400.0
2008-04-08 13:50:00,29.97,29.97,29.96,29.97,31400.0,17.15,17.15,17.1443,17.15,31400.0
2008-04-08 13:55:00,29.97,29.97,29.96,29.97,34800.0,17.15,17.15,17.1443,17.15,34800.0
2008-04-08 14:00:00,29.97,29.98,29.95,29.98,91400.0,17.15,17.1557,17.1385,17.1557,91400.0
2008-04-08 14:05:00,29.98,29.99,29.96,29.97,65400.0,17.1557,17.1614,17.1443,17.15,65400.0
2008-04-08 14:10:00,29.97,29.99,29.96,29.99,59000.0,17.15,17.1614,17.1443,17.1614,59000.0
2008-04-08 14:15:00,29.99,30.01,29.98,30.0,59800.0,17.1614,17.1729,17.1557,17.1672,59800.0
2008-04-08 14:20:00,30.0,30.04,29.99,30.01,75000.0,17.1672,17.19,17.1614,17.1729,75000.0
2008-04-08 14:25:00,30.02,30.03,30.0,30.03,35400.0,17.1786,17.1843,17.1672,17.1843,35400.0
2008-04-08 14:30:00,30.04,30.04,30.01,30.01,45600.0,17.19,17.19,17.1729,17.1729,45600.0
2008-04-08 14:35:00,30.01,30.03,30.0,30.03,44600.0,17.1729,17.1843,17.1672,17.1843,44600.0
2008-04-08 14:40:00,30.03,30.03,30.0,30.01,20800.0,17.1843,17.1843,17.1672,17.1729,20800.0
2008-04-08 14:45:00,30.01,30.03,30.0,30.03,26200.0,17.1729,17.1843,17.1672,17.1843,26200.0
2008-04-08 14:50:00,30.03,30.07,30.02,30.07,51800.0,17.1843,17.2072,17.1786,17.2072,51800.0
2008-04-08 14:55:00,30.07,30.07,30.06,30.06,19000.0,17.2072,17.2072,17.2015,17.2015,19000.0
2008-04-08 15:00:00,30.06,30.06,30.03,30.03,55600.0,17.2015,17.2015,17.1843,17.1843,55600.0
2008-04-08 15:05:00,30.03,30.03,30.0,30.02,27600.0,17.1843,17.1843,17.1672,17.1786,27600.0
2008-04-08 15:10:00,30.01,30.05,30.0,30.04,48800.0,17.1729,17.1958,17.1672,17.19,48800.0
2008-04-08 15:15:00,30.04,30.08,30.04,30.07,53600.0,17.19,17.2129,17.19,17.2072,53600.0
2008-04-08 15:20:00,30.07,30.08,30.06,30.08,52000.0,17.2072,17.2129,17.2015,17.2129,52000.0
2008-04-08 15:25:00,30.07,30.09,30.07,30.09,53800.0,17.2072,17.2187,17.2072,17.2187,53800.0
2008-04-08 15:30:00,30.09,30.12,30.07,30.08,101400.0,17.2187,17.2358,17.2072,17.2129,101400.0
2008-04-08 15:35:00,30.08,30.13,30.08,30.08,216200.0,17.2129,17.2415,17.2129,17.2129,216200.0
2008-04-08 15:40:00,30.08,30.1,30.07,30.1,60600.0,17.2129,17.2244,17.2072,17.2244,60600.0
2008-04-08 15:45:00,30.1,30.1,30.07,30.07,64000.0,17.2244,17.2244,17.2072,17.2072,64000.0
2008-04-08 15:50:00,30.07,30.08,30.06,30.08,92600.0,17.2072,17.2129,17.2015,17.2129,92600.0
2008-04-08 15:55:00,30.07,30.07,30.04,30.07,100000.0,17.2072,17.2072,17.19,17.2072,100000.0
2008-04-09 09:30:00,30.05,30.09,29.98,30.03,32200.0,17.1958,17.2187,17.1557,17.1843,32200.0
2008-04-09 09:35:00,29.99,30.04,29.98,30.04,19200.0,17.1614,17.19,17.1557,17.19,19200.0
2008-04-09 09:40:00,30.03,30.08,30.0,30.06,29200.0,17.1843,17.2129,17.1672,17.2015,29200.0
2008-04-09 09:45:00,30.07,30.08,30.03,30.06,18600.0,17.2072,17.2129,17.1843,17.2015,18600.0
2008-04-09 09:50:00,30.06,30.11,30.06,30.1,29000.0,17.2015,17.2301,17.2015,17.2244,29000.0
2008-04-09 09:55:00,30.1,30.14,30.1,30.13,25400.0,17.2244,17.2473,17.2244,17.2415,25400.0
2008-04-09 10:00:00,30.13,30.14,30.1,30.13,34400.0,17.2415,17.2473,17.2244,17.2415,34400.0
2008-04-09 10:05:00,30.12,30.16,30.11,30.15,21200.0,17.2358,17.2587,17.2301,17.253,21200.0
2008-04-09 10:10:00,30.16,30.17,30.13,30.15,12000.0,17.2587,17.2644,17.2415,17.253,12000.0
2008-04-09 10:15:00,30.14,30.14,30.1,30.14,13600.0,17.2473,17.2473,17.2244,17.2473,13600.0
2008-04-09 10:20:00,30.14,30.14,30.09,30.11,18000.0,17.2473,17.2473,17.2187,17.2301,18000.0
2008-04-09 10:25:00,30.1,30.13,30.1,30.13,19400.0,17.2244,17.2415,17.2244,17.2415,19400.0
2008-04-09 10:30:00,30.12,30.14,30.04,30.05,23600.0,17.2358,17.2473,17.19,17.1958,23600.0
2008-04-09 10:35:00,30.06,30.06,30.03,30.04,15400.0,17.2015,17.2015,17.1843,17.19,15400.0
2008-04-09 10:40:00,30.04,30.09,30.03,30.09,32400.0,17.19,17.2187,17.1843,17.2187,32400.0
2008-04-09 10:45:00,30.09,30.11,30.09,30.1,29200.0,17.2187,17.2301,17.2187,17.2244,29200.0
2008-04-09 10:50:00,30.11,30.11,30.08,30.11,19600.0,17.2301,17.2301,17.2129,17.2301,19600.0
2008-04-09 10:55:00,30.12,30.13,30.08,30.09,26600.0,17.2358,17.2415,17.2129,17.2187,26600.0
2008-04-09 11:00:00,30.08,30.09,30.05,30.08,52200.0,17.2129,17.2187,17.1958,17.2129,52200.0
2008-04-09 11:05:00,30.08,30.08,30.06,30.06,29400.0,17.2129,17.2129,17.2015,17.2015,29400.0
2008-04-09 11:10:00,30.07,30.08,30.04,30.06,19200.0,17.2072,17.2129,17.19,17.2015,19200.0
2008-04-09 11:15:00,30.06,30.08,30.05,30.06,18600.0,17.2015,17.2129,17.1958,17.2015,18600.0
2008-04-09 11:20:00,30.05,30.08,30.03,30.03,41400.0,17.1958,17.2129,17.1843,17.1843,41400.0
2008-04-09 11:25:00,30.03,30.05,30.02,30.05,21400.0,17.1843,17.1958,17.1786,17.1958,21400.0
2008-04-09 11:30:00,30.05,30.08,30.04,30.07,33000.0,17.1958,17.2129,17.19,17.2072,33000.0
2008-04-09 11:35:00,30.07,30.07,30.01,30.01,18000.0,17.2072,17.2072,17.1729,17.1729,18000.0
2008-04-09 11:40:00,30.01,30.04,30.0,30.01,16200.0,17.1729,17.19,17.1672,17.1729,16200.0
2008-04-09 11:45:00,30.02,30.04,30.0,30.04,14800.0,17.1786,17.19,17.1672,17.19,14800.0
2008-04-09 11:50:00,30.04,30.06,30.03,30.06,46800.0,17.19,17.2015,17.1843,17.2015,46800.0
2008-04-09 11:55:00,30.05,30.09,30.05,30.08,20800.0,17.1958,17.2187,17.1958,17.2129,20800.0
2008-04-09 12:00:00,30.08,30.09,30.02,30.03,34800.0,17.2129,17.2187,17.1786,17.1843,34800.0
2008-04-09 12:05:00,30.03,30.04,30.02,30.03,11400.0,17.1843,17.19,17.1786,17.1843,11400.0
2008-04-09 12:10:00,30.03,30.07,30.02,30.07,42800.0,17.1843,17.2072,17.1786,17.2072,42800.0
2008-04-09 12:15:00,30.07,30.1,30.06,30.07,23400.0,17.2072,17.2244,17.2015,17.2072,23400.0
2008-04-09 12:20:00,30.06,30.11,30.03,30.1,31000.0,17.2015,17.2301,17.1843,17.2244,31000.0
2008-04-09 12:25:00,30.1,30.13,30.1,30.11,26400.0,17.2244,17.2415,17.2244,17.2301,26400.0
2008-04-09 12:30:00,30.11,30.14,30.11,30.12,56000.0,17.2301,17.2473,17.2301,17.2358,56000.0
2008-04-09 12:35:00,30.12,30.13,30.07,30.11,54600.0,17.2358,17.2415,17.2072,17.2301,54600.0
2008-04-09 12:40:00,30.11,30.13,30.11,30.12,20200.0,17.2301,17.2415,17.2301,17.2358,20200.0
2008-04-09 12:45:00,30.12,30.14,30.11,30.13,30400.0,17.2358,17.2473,17.2301,17.2415,30400.0
2008-04-09 12:50:00,30.11,30.16,30.11,30.15,68200.0,17.2301,17.2587,17.2301,17.253,68200.0
2008-04-09 12:55:00,30.14,30.16,30.13,30.15,29200.0,17.2473,17.2587,17.2415,17.253,29200.0
2008-04-09 13:00:00,30.15,30.16,30.14,30.16,29200.0,17.253,17.2587,17.2473,17.2587,29200.0
2008-04-09 13:05:00,30.16,30.16,30.11,30.13,25600.0,17.2587,17.2587,17.2301,17.2415,25600.0
2008-04-09 13:10:00,30.13,30.16,30.12,30.12,14400.0,17.2415,17.2587,17.2358,17.2358,14400.0
2008-04-09 13:15:00,30.13,30.16,30.13,30.16,25000.0,17.2415,17.2587,17.2415,17.2587,25000.0
2008-04-09 13:20:00,30.15,30.16,30.15,30.15,22600.0,17.253,17.2587,17.253,17.253,22600.0
2008-04-09 13:25:00,30.15,30.19,30.15,30.17,62000.0,17.253,17.2759,17.253,17.2644,62000.0
2008-04-09 13:30:00,30.17,30.17,30.15,30.16,82600.0,17.2644,17.2644,17.253,17.2587,82600.0
2008-04-09 13:35:00,30.14,30.17,30.12,30.17,32200.0,17.2473,17.2644,17.2358,17.2644,32200.0
2008-04-09 13:40:00,30.16,30.18,30.15,30.16,36000.0,17.2587,17.2702,17.253,17.2587,36000.0
2008-04-09 13:45:00,30.16,30.16,30.13,30.15,40200.0,17.2587,17.2587,17.2415,17.253,40200.0
2008-04-09 13:50:00,30.15,30.16,30.12,30.16,39200.0,17.253,17.2587,17.2358,17.2587,39200.0
2008-04-09 13:55:00,30.16,30.22,30.16,30.2,48800.0,17.2587,17.293,17.2587,17.2816,48800.0
2008-04-09 14:00:00,30.21,30.23,30.2,30.22,50600.0,17.2873,17.2988,17.2816,17.293,50600.0
2008-04-09 14:05:00,30.22,30.25,30.21,30.25,86200.0,17.293,17.3102,17.2873,17.3102,86200.0
2008-04-09 14:10:00,30.24,30.25,30.18,30.18,38000.0,17.3045,17.3102,17.2702,17.2702,38000.0
2008-04-09 14:15:00,30.18,30.19,30.16,30.17,25200.0,17.2702,17.2759,17.2587,17.2644,25200.0
2008-04-09 14:20:00,30.17,30.17,30.13,30.14,66800.0,17.2644,17.2644,17.2415,17.2473,66800.0
2008-04-09 14:25:00,30.14,30.14,30.1,30.11,38800.0,17.2473,17.2473,17.2244,17.2301,38800.0
2008-04-09 14:30:00,30.1,30.14,30.09,30.13,45000.0,17.2244,17.2473,17.2187,17.2415,45000.0
2008-04-09 14:35:00,30.13,30.13,30.09,30.1,79600.0,17.2415,17.2415,17.2187,17.2244,79600.0
2008-04-09 14:40:00,30.1,30.11,30.09,30.11,40400.0,17.2244,17.2301,17.2187,17.2301,40400.0
2008-04-09 14:45:00,30.11,30.13,30.1,30.12,31600.0,17.2301,17.2415,17.2244,17.2358,31600.0
2008-04-09 14:50:00,30.11,30.14,30.1,30.13,40200.0,17.2301,17.2473,17.2244,17.2415,40200.0
2008-04-09 14:55:00,30.13,30.14,30.12,30.12,24400.0,17.2415,17.2473,17.2358,17.2358,24400.0
2008-04-09 15:00:00,30.13,30.13,30.1,30.13,44800.0,17.2415,17.2415,17.2244,17.2415,44800.0
2008-04-09 15:05:00,30.13,30.13,30.11,30.13,32200.0,17.2415,17.2415,17.2301,17.2415,32200.0
2008-04-09 15:10:00,30.13,30.13,30.09,30.12,138600.0,17.2415,17.2415,17.2187,17.2358,138600.0
2008-04-09 15:15:00,30.13,30.15,30.11,30.15,33400.0,17.2415,17.253,17.2301,17.253,33400.0
2008-04-09 15:20:00,30.15,30.16,30.13,30.13,42600.0,17.253,17.2587,17.2415,17.2415,42600.0
2008-04-09 15:25:00,30.13,30.14,30.11,30.13,36600.0,17.2415,17.2473,17.2301,17.2415,36600.0
2008-04-09 15:30:00,30.12,30.14,30.11,30.12,71600.0,17.2358,17.2473,17.2301,17.2358,71600.0
2008-04-09 15:35:00,30.13,30.15,30.11,30.14,83800.0,17.2415,17.253,17.2301,17.2473,83800.0
2008-04-09 15:40:00,30.14,30.16,30.13,30.15,42800.0,17.2473,17.2587,17.2415,17.253,42800.0
2008-04-09 15:45:00,30.15,30.16,30.13,30.14,53400.0,17.253,17.2587,17.2415,17.2473,53400.0
2008-04-09 15:50:00,30.14,30.15,30.11,30.11,43000.0,17.2473,17.253,17.2301,17.2301,43000.0
2008-04-09 15:55:00,30.11,30.13,30.1,30.1,88200.0,17.2301,17.2415,17.2244,17.2244,88200.0
2008-04-10 09:30:00,30.2,30.2,30.0,30.02,23400.0,17.2816,17.2816,17.1672,17.1786,23400.0
2008-04-10 09:35:00,30.02,30.07,30.0,30.05,72400.0,17.1786,17.2072,17.1672,17.1958,72400.0
2008-04-10 09:40:00,30.04,30.11,30.03,30.11,36000.0,17.19,17.2301,17.1843,17.2301,36000.0
2008-04-10 09:45:00,30.11,30.15,30.11,30.14,21200.0,17.2301,17.253,17.2301,17.2473,21200.0
2008-04-10 09:50:00,30.13,30.13,30.09,30.1,41600.0,17.2415,17.2415,17.2187,17.2244,41600.0
2008-04-10 09:55:00,30.09,30.1,30.04,30.07,41200.0,17.2187,17.2244,17.19,17.2072,41200.0
2008-04-10 10:00:00,30.06,30.07,30.04,30.05,39800.0,17.2015,17.2072,17.19,17.1958,39800.0
2008-04-10 10:05:00,30.05,30.09,30.04,30.06,38600.0,17.1958,17.2187,17.19,17.2015,38600.0
2008-04-10 10:10:00,30.06,30.09,30.05,30.08,20000.0,17.2015,17.2187,17.1958,17.2129,20000.0
2008-04-10 10:15:00,30.08,30.08,30.06,30.08,15200.0,17.2129,17.2129,17.2015,17.2129,15200.0
2008-04-10 10:20:00,30.08,30.11,30.08,30.11,78800.0,17.2129,17.2301,17.2129,17.2301,78800.0
2008-04-10 10:25:00,30.12,30.13,30.1,30.13,44800.0,17.2358,17.2415,17.2244,17.2415,44800.0
2008-04-10 10:30:00,30.13,30.15,30.07,30.07,40800.0,17.2415,17.253,17.2072,17.2072,40800.0
2008-04-10 10:35:00,30.07,30.08,30.04,30.04,44400.0,17.2072,17.2129,17.19,17.19,44400.0
2008-04-10 10:40:00,30.04,30.06,30.02,30.04,72800.0,17.19,17.2015,17.1786,17.19,72800.0
2008-04-10 10:45:00,30.03,30.04,30.02,30.03,50400.0,17.1843,17.19,17.1786,17.1843,50400.0
2008-04-10 10:50:00,30.03,30.04,30.0,30.01,39800.0,17.1843,17.19,17.1672,17.1729,39800.0
2008-04-10 10:55:00,30.01,30.02,29.98,30.01,53200.0,17.1729,17.1786,17.1557,17.1729,53200.0
2008-04-10 11:00:00,30.0,30.03,29.99,29.99,35800.0,17.1672,17.1843,17.1614,17.1614,35800.0
2008-04-10 11:05:00,30.0,30.0,29.98,29.98,25600.0,17.1672,17.1672,17.1557,17.1557,25600.0
2008-04-10 11:10:00,29.98,29.99,29.96,29.96,35400.0,17.1557,17.1614,17.1443,17.1443,35400.0
2008-04-10 11:15:00,29.96,29.97,29.93,29.96,40000.0,17.1443,17.15,17.1271,17.1443,40000.0
2008-04-10 11:20:00,29.97,30.03,29.97,30.02,81400.0,17.15,17.1843,17.15,17.1786,81400.0
2008-04-10 11:25:00,30.02,30.02,29.98,29.98,43200.0,17.1786,17.1786,17.1557,17.1557,43200.0
2008-04-10 11:30:00,29.98,29.98,29.94,29.95,27000.0,17.1557,17.1557,17.1328,17.1385,27000.0
2008-04-10 11:35:00,29.96,29.98,29.94,29.94,25600.0,17.1443,17.1557,17.1328,17.1328,25600.0
2008-04-10 11:40:00,29.93,29.96,29.93,29.96,27600.0,17.1271,17.1443,17.1271,17.1443,27600.0
2008-04-10 11:45:00,29.96,29.97,29.93,29.94,32600.0,17.1443,17.15,17.1271,17.1328,32600.0
2008-04-10 11:50:00,29.93,29.94,29.93,29.93,29200.0,17.1271,17.1328,17.1271,17.1271,29200.0
2008-04-10 11:55:00,29.93,29.94,29.92,29.94,27600.0,17.1271,17.1328,17.1214,17.1328,27600.0
2008-04-10 12:00:00,29.94,29.95,29.91,29.91,35000.0,17.1328,17.1385,17.1157,17.1157,35000.0
2008-04-10 12:05:00,29.91,29.93,29.9,29.91,76800.0,17.1157,17.1271,17.1099,17.1157,76800.0
2008-04-10 12:10:00,29.91,29.92,29.89,29.91,54400.0,17.1157,17.1214,17.1042,17.1157,54400.0
2008-04-10 12:15:00,29.91,29.92,29.9,29.9,9800.0,17.1157,17.1214,17.1099,17.1099,9800.0
2008-04-10 12:20:00,29.91,29.92,29.89,29.92,38400.0,17.1157,17.1214,17.1042,17.1214,38400.0
2008-04-10 12:25:00,29.91,29.92,29.89,29.91,38000.0,17.1157,17.1214,17.1042,17.1157,38000.0
2008-04-10 12:30:00,29.91,29.91,29.89,29.9,23800.0,17.1157,17.1157,17.1042,17.1099,23800.0
2008-04-10 12:35:00,29.9,29.92,29.88,29.92,44200.0,17.1099,17.1214,17.0985,17.1214,44200.0
2008-04-10 12:40:00,29.92,29.93,29.9,29.93,25400.0,17.1214,17.1271,17.1099,17.1271,25400.0
2008-04-10 12:45:00,29.92,29.93,29.9,29.91,34400.0,17.1214,17.1271,17.1099,17.1157,34400.0
2008-04-10 12:50:00,29.9,29.91,29.89,29.9,43200.0,17.1099,17.1157,17.1042,17.1099,43200.0
2008-04-10 12:55:00,29.9,29.93,29.89,29.92,27600.0,17.1099,17.1271,17.1042,17.1214,27600.0
2008-04-10 13:00:00,29.93,29.93,29.92,29.93,18200.0,17.1271,17.1271,17.1214,17.1271,18200.0
2008-04-10 13:05:00,29.93,29.98,29.93,29.96,32400.0,17.1271,17.1557,17.1271,17.1443,32400.0
2008-04-10 13:10:00,29.96,29.99,29.95,29.97,23800.0,17.1443,17.1614,17.1385,17.15,23800.0
2008-04-10 13:15:00,29.98,29.98,29.95,29.96,10000.0,17.1557,17.1557,17.1385,17.1443,10000.0
2008-04-10 13:20:00,29.96,29.98,29.95,29.97,21200.0,17.1443,17.1557,17.1385,17.15,21200.0
2008-04-10 13:25:00,29.98,30.0,29.97,30.0,22400.0,17.1557,17.1672,17.15,17.1672,22400.0
2008-04-10 13:30:00,30.0,30.0,29.98,29.99,24200.0,17.1672,17.1672,17.1557,17.1614,24200.0
2008-04-10 13:35:00,29.99,30.0,29.98,29.99,14200.0,17.1614,17.1672,17.1557,17.1614,14200.0
2008-04-10 13:40:00,29.99,30.0,29.99,29.99,21600.0,17.1614,17.1672,17.1614,17.1614,21600.0
2008-04-10 13:45:00,29.98,30.0,29.98,29.99,16200.0,17.1557,17.1672,17.1557,17.1614,16200.0
2008-04-10 13:50:00,30.0,30.0,29.95,29.95,28200.0,17.1672,17.1672,17.1385,17.1385,28200.0
2008-04-10 13:55:00,29.96,29.96,29.91,29.92,45600.0,17.1443,17.1443,17.1157,17.1214,45600.0
2008-04-10 14:00:00,29.92,29.93,29.9,29.92,54200.0,17.1214,17.1271,17.1099,17.1214,54200.0
2008-04-10 14:05:00,29.93,29.93,29.9,29.91,22600.0,17.1271,17.1271,17.1099,17.1157,22600.0
2008-04-10 14:10:00,29.91,29.95,29.91,29.93,24000.0,17.1157,17.1385,17.1157,17.1271,24000.0
2008-04-10 14:15:00,29.93,29.96,29.91,29.95,37000.0,17.1271,17.1443,17.1157,17.1385,37000.0
2008-04-10 14:20:00,29.95,29.96,29.94,29.96,39400.0,17.1385,17.1443,17.1328,17.1443,39400.0
2008-04-10 14:25:00,29.96,29.98,29.95,29.98,42400.0,17.1443,17.1557,17.1385,17.1557,42400.0
2008-04-10 14:30:00,29.98,29.98,29.93,29.95,63800.0,17.1557,17.1557,17.1271,17.1385,63800.0
2008-04-10 14:35:00,29.95,29.97,29.93,29.97,38600.0,17.1385,17.15,17.1271,17.15,38600.0
2008-04-10 14:40:00,29.96,30.0,29.96,29.97,49400.0,17.1443,17.1672,17.1443,17.15,49400.0
2008-04-10 14:45:00,29.96,29.97,29.95,29.96,47800.0,17.1443,17.15,17.1385,17.1443,47800.0
2008-04-10 14:50:00,29.95,29.95,29.93,29.93,23000.0,17.1385,17.1385,17.1271,17.1271,23000.0
2008-04-10 14:55:00,29.93,29.97,29.93,29.94,40200.0,17.1271,17.15,17.1271,17.1328,40200.0
2008-04-10 15:00:00,29.95,29.96,29.93,29.95,29600.0,17.1385,17.1443,17.1271,17.1385,29600.0
2008-04-10 15:05:00,29.95,29.98,29.94,29.95,25600.0,17.1385,17.1557,17.1328,17.1385,25600.0
2008-04-10 15:10:00,29.95,29.96,29.91,29.91,56200.0,17.1385,17.1443,17.1157,17.1157,56200.0
2008-04-10 15:15:00,29.91,29.93,29.9,29.9,44400.0,17.1157,17.1271,17.1099,17.1099,44400.0
2008-04-10 15:20:00,29.9,29.92,29.89,29.91,49200.0,17.1099,17.1214,17.1042,17.1157,49200.0
2008-04-10 15:25:00,29.91,29.92,29.89,29.92,50600.0,17.1157,17.1214,17.1042,17.1214,50600.0
2008-04-10 15:30:00,29.92,29.92,29.88,29.89,172800.0,17.1214,17.1214,17.0985,17.1042,172800.0
2008-04-10 15:35:00,29.88,29.92,29.88,29.9,160200.0,17.0985,17.1214,17.0985,17.1099,160200.0
2008-04-10 15:40:00,29.9,29.92,29.87,29.87,206800.0,17.1099,17.1214,17.0928,17.0928,206800.0
2008-04-10 15:45:00,29.87,29.88,29.85,29.86,86000.0,17.0928,17.0985,17.0813,17.087,86000.0
2008-04-10 15:50:00,29.86,29.91,29.86,29.88,164000.0,17.087,17.1157,17.087,17.0985,164000.0
2008-04-10 15:55:00,29.88,29.9,29.88,29.88,186400.0,17.0985,17.1099,17.0985,17.0985,186400.0
2008-04-11 09:30:00,29.61,29.76,29.61,29.76,87200.0,16.944,17.0298,16.944,17.0298,87200.0
2008-04-11 09:35:00,29.75,29.79,29.65,29.69,68000.0,17.0241,17.047,16.9669,16.9898,68000.0
2008-04-11 09:40:00,29.67,29.73,29.66,29.66,93200.0,16.9783,17.0127,16.9726,16.9726,93200.0
2008-04-11 09:45:00,29.66,29.7,29.65,29.66,43800.0,16.9726,16.9955,16.9669,16.9726,43800.0
2008-04-11 09:50:00,29.66,29.66,29.6,29.61,42800.0,16.9726,16.9726,16.9383,16.944,42800.0
2008-04-11 09:55:00,29.6,29.61,29.53,29.53,70200.0,16.9383,16.944,16.8982,16.8982,70200.0
2008-04-11 10:00:00,29.53,29.55,29.44,29.49,114400.0,16.8982,16.9096,16.8467,16.8753,114400.0
2008-04-11 10:05:00,29.5,29.53,29.47,29.51,56600.0,16.881,16.8982,16.8639,16.8868,56600.0
2008-04-11 10:10:00,29.52,29.61,29.52,29.61,90000.0,16.8925,16.944,16.8925,16.944,90000.0
2008-04-11 10:15:00,29.61,29.63,29.61,29.61,42600.0,16.944,16.9554,16.944,16.944,42600.0
2008-04-11 10:20:00,29.61,29.65,29.61,29.61,36600.0,16.944,16.9669,16.944,16.944,36600.0
2008-04-11 10:25:00,29.62,29.68,29.61,29.67,70000.0,16.9497,16.984,16.944,16.9783,70000.0
2008-04-11 10:30:00,29.67,29.74,29.64,29.73,38800.0,16.9783,17.0184,16.9612,17.0127,38800.0
2008-04-11 10:35:00,29.72,29.73,29.7,29.71,28000.0,17.0069,17.0127,16.9955,17.0012,28000.0
2008-04-11 10:40:00,29.71,29.75,29.71,29.75,32400.0,17.0012,17.0241,17.0012,17.0241,32400.0
2008-04-11 10:45:00,29.75,29.78,29.74,29.75,79000.0,17.0241,17.0413,17.0184,17.0241,79000.0
2008-04-11 10:50:00,29.75,29.75,29.73,29.75,22400.0,17.0241,17.0241,17.0127,17.0241,22400.0
2008-04-11 10:55:00,29.75,29.77,29.75,29.77,33000.0,17.0241,17.0355,17.0241,17.0355,33000.0
2008-04-11 11:00:00,29.75,29.75,29.74,29.75,44000.0,17.0241,17.0241,17.0184,17.0241,44000.0
2008-04-11 11:05:00,29.74,29.75,29.73,29.75,30000.0,17.0184,17.0241,17.0127,17.0241,30000.0
2008-04-11 11:10:00,29.75,29.75,29.72,29.75,43200.0,17.0241,17.0241,17.0069,17.0241,43200.0
2008-04-11 11:15:00,29.75,29.77,29.75,29.77,22400.0,17.0241,17.0355,17.0241,17.0355,22400.0
2008-04-11 11:20:00,29.77,29.79,29.75,29.78,31200.0,17.0355,17.047,17.0241,17.0413,31200.0
2008-04-11 11:25:00,29.78,29.78,29.74,29.75,23000.0,17.0413,17.0413,17.0184,17.0241,23000.0
2008-04-11 11:30:00,29.75,29.75,29.74,29.75,17000.0,17.0241,17.0241,17.0184,17.0241,17000.0
2008-04-11 11:35:00,29.74,29.75,29.74,29.75,15400.0,17.0184,17.0241,17.0184,17.0241,15400.0
2008-04-11 11:40:00,29.75,29.8,29.75,29.79,35800.0,17.0241,17.0527,17.0241,17.047,35800.0
2008-04-11 11:45:00,29.79,29.8,29.78,29.8,24000.0,17.047,17.0527,17.0413,17.0527,24000.0
2008-04-11 11:50:00,29.79,29.82,29.79,29.82,29800.0,17.047,17.0642,17.047,17.0642,29800.0
2008-04-11 11:55:00,29.81,29.83,29.81,29.82,39400.0,17.0584,17.0699,17.0584,17.0642,39400.0
2008-04-11 12:00:00,29.81,29.84,29.81,29.83,54600.0,17.0584,17.0756,17.0584,17.0699,54600.0
2008-04-11 12:05:00,29.83,29.84,29.81,29.83,37800.0,17.0699,17.0756,17.0584,17.0699,37800.0
2008-04-11 12:10:00,29.82,29.83,29.8,29.82,36000.0,17.0642,17.0699,17.0527,17.0642,36000.0
2008-04-11 12:15:00,29.82,29.85,29.82,29.84,37000.0,17.0642,17.0813,17.0642,17.0756,37000.0
2008-04-11 12:20:00,29.84,29.85,29.82,29.82,25000.0,17.0756,17.0813,17.0642,17.0642,25000.0
2008-04-11 12:25:00,29.83,29.83,29.78,29.81,22000.0,17.0699,17.0699,17.0413,17.0584,22000.0
2008-04-11 12:30:00,29.8,29.81,29.78,29.79,19600.0,17.0527,17.0584,17.0413,17.047,19600.0
2008-04-11 12:35:00,29.79,29.81,29.79,29.81,16800.0,17.047,17.0584,17.047,17.0584,16800.0
2008-04-11 12:40:00,29.81,29.83,29.8,29.82,26400.0,17.0584,17.0699,17.0527,17.0642,26400.0
2008-04-11 12:45:00,29.83,29.85,29.82,29.85,20800.0,17.0699,17.0813,17.0642,17.0813,20800.0
2008-04-11 12:50:00,29.85,29.86,29.85,29.85,33200.0,17.0813,17.087,17.0813,17.0813,33200.0
2008-04-11 12:55:00,29.85,29.86,29.84,29.86,30800.0,17.0813,17.087,17.0756,17.087,30800.0
2008-04-11 13:00:00,29.86,29.86,29.84,29.86,26200.0,17.087,17.087,17.0756,17.087,26200.0
2008-04-11 13:05:00,29.86,29.88,29.86,29.88,24600.0,17.087,17.0985,17.087,17.0985,24600.0
2008-04-11 13:10:00,29.88,29.88,29.85,29.86,20800.0,17.0985,17.0985,17.0813,17.087,20800.0
2008-04-11 13:15:00,29.86,29.88,29.86,29.88,19600.0,17.087,17.0985,17.087,17.0985,19600.0
2008-04-11 13:20:00,29.89,29.89,29.85,29.86,17200.0,17.1042,17.1042,17.0813,17.087,17200.0
2008-04-11 13:25:00,29.86,29.87,29.84,29.84,35800.0,17.087,17.0928,17.0756,17.0756,35800.0
2008-04-11 13:30:00,29.84,29.86,29.83,29.85,51400.0,17.0756,17.087,17.0699,17.0813,51400.0
2008-04-11 13:35:00,29.85,29.86,29.79,29.8,67200.0,17.0813,17.087,17.047,17.0527,67200.0
2008-04-11 13:40:00,29.81,29.82,29.8,29.81,22200.0,17.0584,17.0642,17.0527,17.0584,22200.0
2008-04-11 13:45:00,29.81,29.81,29.78,29.78,13000.0,17.0584,17.0584,17.0413,17.0413,13000.0
2008-04-11 13:50:00,29.78,29.8,29.76,29.78,78600.0,17.0413,17.0527,17.0298,17.0413,78600.0
2008-04-11 13:55:00,29.78,29.8,29.78,29.79,24600.0,17.0413,17.0527,17.0413,17.047,24600.0
2008-04-11 14:00:00,29.79,29.8,29.78,29.78,16000.0,17.047,17.0527,17.0413,17.0413,16000.0
2008-04-11 14:05:00,29.78,29.82,29.78,29.82,23600.0,17.0413,17.0642,17.0413,17.0642,23600.0
2008-04-11 14:10:00,29.82,29.84,29.82,29.83,67400.0,17.0642,17.0756,17.0642,17.0699,67400.0
2008-04-11 14:15:00,29.83,29.84,29.82,29.84,64800.0,17.0699,17.0756,17.0642,17.0756,64800.0
2008-04-11 14:20:00,29.84,29.85,29.84,29.84,23000.0,17.0756,17.0813,17.0756,17.0756,23000.0
2008-04-11 14:25:00,29.84,29.86,29.84,29.85,20400.0,17.0756,17.087,17.0756,17.0813,20400.0
2008-04-11 14:30:00,29.86,29.86,29.83,29.83,49600.0,17.087,17.087,17.0699,17.0699,49600.0
2008-04-11 14:35:00,29.83,29.84,29.83,29.84,27200.0,17.0699,17.0756,17.0699,17.0756,27200.0
2008-04-11 14:40:00,29.84,29.85,29.84,29.84,31600.0,17.0756,17.0813,17.0756,17.0756,31600.0
2008-04-11 14:45:00,29.85,29.85,29.83,29.84,42200.0,17.0813,17.0813,17.0699,17.0756,42200.0
2008-04-11 14:50:00,29.84,29.84,29.83,29.83,30400.0,17.0756,17.0756,17.0699,17.0699,30400.0
2008-04-11 14:55:00,29.84,29.84,29.81,29.82,51400.0,17.0756,17.0756,17.0584,17.0642,51400.0
2008-04-11 15:00:00,29.82,29.83,29.78,29.79,39400.0,17.0642,17.0699,17.0413,17.047,39400.0
2008-04-11 15:05:00,29.79,29.8,29.75,29.77,46800.0,17.047,17.0527,17.0241,17.0355,46800.0
2008-04-11 15:10:00,29.77,29.79,29.75,29.77,77800.0,17.0355,17.047,17.0241,17.0355,77800.0
2008-04-11 15:15:00,29.77,29.79,29.76,29.79,37200.0,17.0355,17.047,17.0298,17.047,37200.0
2008-04-11 15:20:00,29.79,29.81,29.79,29.81,49200.0,17.047,17.0584,17.047,17.0584,49200.0
2008-04-11 15:25:00,29.81,29.84,29.81,29.84,57600.0,17.0584,17.0756,17.0584,17.0756,57600.0
2008-04-11 15:30:00,29.83,29.85,29.82,29.82,105000.0,17.0699,17.0813,17.0642,17.0642,105000.0
2008-04-11 15:35:00,29.82,29.83,29.78,29.78,75600.0,17.0642,17.0699,17.0413,17.0413,75600.0
2008-04-11 15:40:00,29.77,29.8,29.77,29.77,85800.0,17.0355,17.0527,17.0355,17.0355,85800.0
2008-04-11 15:45:00,29.78,29.78,29.74,29.75,70600.0,17.0413,17.0413,17.0184,17.0241,70600.0
2008-04-11 15:50:00,29.75,29.79,29.74,29.79,158200.0,17.0241,17.047,17.0184,17.047,158200.0
2008-04-11 15:55:00,29.79,29.81,29.78,29.79,195200.0,17.047,17.0584,17.0413,17.047,195200.0
2008-04-14 09:30:00,29.68,29.95,29.68,29.93,48200.0,16.984,17.1385,16.984,17.1271,48200.0
2008-04-14 09:35:00,29.93,29.93,29.82,29.82,46400.0,17.1271,17.1271,17.0642,17.0642,46400.0
2008-04-14 09:40:00,29.82,29.93,29.79,29.93,66800.0,17.0642,17.1271,17.047,17.1271,66800.0
2008-04-14 09:45:00,29.92,29.93,29.87,29.91,37600.0,17.1214,17.1271,17.0928,17.1157,37600.0
2008-04-14 09:50:00,29.91,29.91,29.88,29.89,33000.0,17.1157,17.1157,17.0985,17.1042,33000.0
2008-04-14 09:55:00,29.88,29.92,29.86,29.92,36400.0,17.0985,17.1214,17.087,17.1214,36400.0
2008-04-14 10:00:00,29.92,29.92,29.87,29.89,25800.0,17.1214,17.1214,17.0928,17.1042,25800.0
2008-04-14 10:05:00,29.89,29.89,29.85,29.86,26400.0,17.1042,17.1042,17.0813,17.087,26400.0
2008-04-14 10:10:00,29.86,29.93,29.85,29.91,16200.0,17.087,17.1271,17.0813,17.1157,16200.0
2008-04-14 10:15:00,29.91,29.92,29.89,29.9,29000.0,17.1157,17.1214,17.1042,17.1099,29000.0
2008-04-14 10:20:00,29.9,29.9,29.84,29.86,30600.0,17.1099,17.1099,17.0756,17.087,30600.0
2008-04-14 10:25:00,29.86,29.89,29.84,29.84,17400.0,17.087,17.1042,17.0756,17.0756,17400.0
2008-04-14 10:30:00,29.84,29.89,29.84,29.88,26000.0,17.0756,17.1042,17.0756,17.0985,26000.0
2008-04-14 10:35:00,29.88,29.88,29.86,29.88,17200.0,17.0985,17.0985,17.087,17.0985,17200.0
2008-04-14 10:40:00,29.87,29.89,29.86,29.89,22600.0,17.0928,17.1042,17.087,17.1042,22600.0
2008-04-14 10:45:00,29.88,29.88,29.86,29.86,21800.0,17.0985,17.0985,17.087,17.087,21800.0
2008-04-14 10:50:00,29.86,29.88,29.85,29.86,24000.0,17.087,17.0985,17.0813,17.087,24000.0
2008-04-14 10:55:00,29.86,29.88,29.85,29.87,20200.0,17.087,17.0985,17.0813,17.0928,20200.0
2008-04-14 11:00:00,29.87,29.89,29.86,29.88,29200.0,17.0928,17.1042,17.087,17.0985,29200.0
2008-04-14 11:05:00,29.88,29.89,29.86,29.86,14000.0,17.0985,17.1042,17.087,17.087,14000.0
2008-04-14 11:10:00,29.86,29.88,29.85,29.86,20400.0,17.087,17.0985,17.0813,17.087,20400.0
2008-04-14 11:15:00,29.85,29.86,29.84,29.85,30800.0,17.0813,17.087,17.0756,17.0813,30800.0
2008-04-14 11:20:00,29.84,29.84,29.81,29.81,25200.0,17.0756,17.0756,17.0584,17.0584,25200.0
2008-04-14 11:25:00,29.8,29.82,29.8,29.82,21200.0,17.0527,17.0642,17.0527,17.0642,21200.0
2008-04-14 11:30:00,29.83,29.83,29.81,29.81,17000.0,17.0699,17.0699,17.0584,17.0584,17000.0
2008-04-14 11:35:00,29.81,29.82,29.8,29.81,30200.0,17.0584,17.0642,17.0527,17.0584,30200.0
2008-04-14 11:40:00,29.82,29.82,29.8,29.81,34200.0,17.0642,17.0642,17.0527,17.0584,34200.0
2008-04-14 11:45:00,29.81,29.82,29.8,29.82,27600.0,17.0584,17.0642,17.0527,17.0642,27600.0
2008-04-14 11:50:00,29.81,29.85,29.81,29.85,15000.0,17.0584,17.0813,17.0584,17.0813,15000.0
2008-04-14 11:55:00,29.85,29.88,29.85,29.87,30000.0,17.0813,17.0985,17.0813,17.0928,30000.0
2008-04-14 12:00:00,29.86,29.87,29.85,29.86,18400.0,17.087,17.0928,17.0813,17.087,18400.0
2008-04-14 12:05:00,29.86,29.89,29.85,29.88,19200.0,17.087,17.1042,17.0813,17.0985,19200.0
2008-04-14 12:10:00,29.88,29.88,29.85,29.85,22200.0,17.0985,17.0985,17.0813,17.0813,22200.0
2008-04-14 12:15:00,29.84,29.86,29.84,29.86,20200.0,17.0756,17.087,17.0756,17.087,20200.0
2008-04-14 12:20:00,29.85,29.88,29.85,29.88,15800.0,17.0813,17.0985,17.0813,17.0985,15800.0
2008-04-14 12:25:00,29.88,29.9,29.86,29.9,41600.0,17.0985,17.1099,17.087,17.1099,41600.0
2008-04-14 12:30:00,29.9,29.9,29.88,29.9,19800.0,17.1099,17.1099,17.0985,17.1099,19800.0
2008-04-14 12:35:00,29.9,29.92,29.89,29.92,10200.0,17.1099,17.1214,17.1042,17.1214,10200.0
2008-04-14 12:40:00,29.91,29.93,29.9,29.93,10600.0,17.1157,17.1271,17.1099,17.1271,10600.0
2008-04-14 12:45:00,29.93,29.96,29.93,29.95,20000.0,17.1271,17.1443,17.1271,17.1385,20000.0
2008-04-14 12:50:00,29.94,29.94,29.92,29.93,8800.0,17.1328,17.1328,17.1214,17.1271,8800.0
2008-04-14 12:55:00,29.92,29.93,29.91,29.92,13400.0,17.1214,17.1271,17.1157,17.1214,13400.0
2008-04-14 13:00:00,29.92,29.93,29.91,29.91,12400.0,17.1214,17.1271,17.1157,17.1157,12400.0
2008-04-14 13:05:00,29.92,29.93,29.91,29.92,8400.0,17.1214,17.1271,17.1157,17.1214,8400.0
2008-04-14 13:10:00,29.92,29.93,29.91,29.91,10200.0,17.1214,17.1271,17.1157,17.1157,10200.0
2008-04-14 13:15:00,29.91,29.91,29.89,29.89,15000.0,17.1157,17.1157,17.1042,17.1042,15000.0
2008-04-14 13:20:00,29.9,29.91,29.89,29.91,8600.0,17.1099,17.1157,17.1042,17.1157,8600.0
2008-04-14 13:25:00,29.91,29.91,29.89,29.91,15200.0,17.1157,17.1157,17.1042,17.1157,15200.0
2008-04-14 13:30:00,29.91,29.91,29.89,29.89,17800.0,17.1157,17.1157,17.1042,17.1042,17800.0
2008-04-14 13:35:00,29.89,29.9,29.89,29.9,14600.0,17.1042,17.1099,17.1042,17.1099,14600.0
2008-04-14 13:40:00,29.89,29.9,29.88,29.9,21600.0,17.1042,17.1099,17.0985,17.1099,21600.0
2008-04-14 13:45:00,29.89,29.91,29.88,29.9,13000.0,17.1042,17.1157,17.0985,17.1099,13000.0
2008-04-14 13:50:00,29.9,29.9,29.89,29.9,10200.0,17.1099,17.1099,17.1042,17.1099,10200.0
2008-04-14 13:55:00,29.9,29.92,29.9,29.92,4400.0,17.1099,17.1214,17.1099,17.1214,4400.0
2008-04-14 14:00:00,29.91,29.93,29.91,29.92,25400.0,17.1157,17.1271,17.1157,17.1214,25400.0
2008-04-14 14:05:00,29.92,29.92,29.9,29.9,15200.0,17.1214,17.1214,17.1099,17.1099,15200.0
2008-04-14 14:10:00,29.9,29.91,29.9,29.9,16400.0,17.1099,17.1157,17.1099,17.1099,16400.0
2008-04-14 14:15:00,29.89,29.91,29.89,29.9,21200.0,17.1042,17.1157,17.1042,17.1099,21200.0
2008-04-14 14:20:00,29.9,29.91,29.89,29.91,17600.0,17.1099,17.1157,17.1042,17.1157,17600.0
2008-04-14 14:25:00,29.9,29.91,29.89,29.9,16800.0,17.1099,17.1157,17.1042,17.1099,16800.0
2008-04-14 14:30:00,29.9,29.93,29.89,29.92,22400.0,17.1099,17.1271,17.1042,17.1214,22400.0
2008-04-14 14:35:00,29.92,29.93,29.91,29.92,23000.0,17.1214,17.1271,17.1157,17.1214,23000.0
2008-04-14 14:40:00,29.92,29.93,29.91,29.92,15000.0,17.1214,17.1271,17.1157,17.1214,15000.0
2008-04-14 14:45:00,29.93,29.93,29.91,29.91,15600.0,17.1271,17.1271,17.1157,17.1157,15600.0
2008-04-14 14:50:00,29.91,29.91,29.89,29.9,29000.0,17.1157,17.1157,17.1042,17.1099,29000.0
2008-04-14 14:55:00,29.9,29.91,29.89,29.89,25200.0,17.1099,17.1157,17.1042,17.1042,25200.0
2008-04-14 15:00:00,29.9,29.91,29.89,29.9,32400.0,17.1099,17.1157,17.1042,17.1099,32400.0
2008-04-14 15:05:00,29.9,29.9,29.89,29.9,24000.0,17.1099,17.1099,17.1042,17.1099,24000.0
2008-04-14 15:10:00,29.91,29.91,29.89,29.9,15800.0,17.1157,17.1157,17.1042,17.1099,15800.0
2008-04-14 15:15:00,29.9,29.92,29.9,29.91,26400.0,17.1099,17.1214,17.1099,17.1157,26400.0
2008-04-14 15:20:00,29.91,29.93,29.91,29.92,40000.0,17.1157,17.1271,17.1157,17.1214,40000.0
2008-04-14 15:25:00,29.92,29.93,29.9,29.91,28600.0,17.1214,17.1271,17.1099,17.1157,28600.0
2008-04-14 15:30:00,29.9,29.91,29.89,29.9,46000.0,17.1099,17.1157,17.1042,17.1099,46000.0
2008-04-14 15:35:00,29.9,29.9,29.88,29.88,23200.0,17.1099,17.1099,17.0985,17.0985,23200.0
2008-04-14 15:40:00,29.89,29.9,29.88,29.88,39600.0,17.1042,17.1099,17.0985,17.0985,39600.0
2008-04-14 15:45:00,29.88,29.89,29.86,29.89,68400.0,17.0985,17.1042,17.087,17.1042,68400.0
2008-04-14 15:50:00,29.89,29.93,29.89,29.91,66400.0,17.1042,17.1271,17.1042,17.1157,66400.0
2008-04-14 15:55:00,29.91,29.91,29.88,29.89,105200.0,17.1157,17.1157,17.0985,17.1042,105200.0
2008-04-15 09:30:00,30.04,30.09,29.95,29.97,74800.0,17.19,17.2187,17.1385,17.15,74800.0
2008-04-15 09:35:00,29.96,30.05,29.95,30.02,57200.0,17.1443,17.1958,17.1385,17.1786,57200.0
2008-04-15 09:40:00,30.03,30.07,30.0,30.06,23800.0,17.1843,17.2072,17.1672,17.2015,23800.0
2008-04-15 09:45:00,30.04,30.14,30.04,30.13,34000.0,17.19,17.2473,17.19,17.2415,34000.0
2008-04-15 09:50:00,30.14,30.2,30.11,30.18,45800.0,17.2473,17.2816,17.2301,17.2702,45800.0
2008-04-15 09:55:00,30.18,30.19,30.11,30.11,41400.0,17.2702,17.2759,17.2301,17.2301,41400.0
2008-04-15 10:00:00,30.11,30.13,30.08,30.1,33600.0,17.2301,17.2415,17.2129,17.2244,33600.0
2008-04-15 10:05:00,30.1,30.11,30.09,30.11,22000.0,17.2244,17.2301,17.2187,17.2301,22000.0
2008-04-15 10:10:00,30.11,30.16,30.11,30.15,29400.0,17.2301,17.2587,17.2301,17.253,29400.0
2008-04-15 10:15:00,30.14,30.15,30.11,30.14,25200.0,17.2473,17.253,17.2301,17.2473,25200.0
2008-04-15 10:20:00,30.14,30.15,30.11,30.12,25000.0,17.2473,17.253,17.2301,17.2358,25000.0
2008-04-15 10:25:00,30.11,30.13,30.1,30.11,21400.0,17.2301,17.2415,17.2244,17.2301,21400.0
2008-04-15 10:30:00,30.11,30.13,30.11,30.11,15200.0,17.2301,17.2415,17.2301,17.2301,15200.0
2008-04-15 10:35:00,30.11,30.13,30.1,30.1,30000.0,17.2301,17.2415,17.2244,17.2244,30000.0
2008-04-15 10:40:00,30.11,30.11,30.08,30.1,50600.0,17.2301,17.2301,17.2129,17.2244,50600.0
2008-04-15 10:45:00,30.11,30.11,30.08,30.08,34800.0,17.2301,17.2301,17.2129,17.2129,34800.0
2008-04-15 10:50:00,30.09,30.09,30.05,30.05,49400.0,17.2187,17.2187,17.1958,17.1958,49400.0
2008-04-15 10:55:00,30.05,30.08,30.05,30.07,31600.0,17.1958,17.2129,17.1958,17.2072,31600.0
2008-04-15 11:00:00,30.07,30.08,30.05,30.06,31200.0,17.2072,17.2129,17.1958,17.2015,31200.0
2008-04-15 11:05:00,30.06,30.06,29.99,30.0,38200.0,17.2015,17.2015,17.1614,17.1672,38200.0
2008-04-15 11:10:00,30.01,30.01,29.97,29.97,31600.0,17.1729,17.1729,17.15,17.15,31600.0
2008-04-15 11:15:00,29.98,29.99,29.98,29.99,32200.0,17.1557,17.1614,17.1557,17.1614,32200.0
2008-04-15 11:20:00,29.99,30.0,29.97,29.97,20200.0,17.1614,17.1672,17.15,17.15,20200.0
2008-04-15 11:25:00,29.96,29.96,29.9,29.93,40600.0,17.1443,17.1443,17.1099,17.1271,40600.0
2008-04-15 11:30:00,29.93,29.96,29.93,29.96,15600.0,17.1271,17.1443,17.1271,17.1443,15600.0
2008-04-15 11:35:00,29.96,29.98,29.96,29.97,13400.0,17.1443,17.1557,17.1443,17.15,13400.0
2008-04-15 11:40:00,29.98,30.0,29.96,30.0,19200.0,17.1557,17.1672,17.1443,17.1672,19200.0
2008-04-15 11:45:00,30.0,30.02,29.98,29.99,29600.0,17.1672,17.1786,17.1557,17.1614,29600.0
2008-04-15 11:50:00,29.99,30.0,29.98,29.99,12200.0,17.1614,17.1672,17.1557,17.1614,12200.0
2008-04-15 11:55:00,30.0,30.02,30.0,30.02,16400.0,17.1672,17.1786,17.1672,17.1786,16400.0
2008-04-15 12:00:00,30.02,30.02,29.99,29.99,21400.0,17.1786,17.1786,17.1614,17.1614,21400.0
2008-04-15 12:05:00,29.99,29.99,29.96,29.98,15800.0,17.1614,17.1614,17.1443,17.1557,15800.0
2008-04-15 12:10:00,29.97,29.98,29.96,29.96,23000.0,17.15,17.1557,17.1443,17.1443,23000.0
2008-04-15 12:15:00,29.96,29.98,29.96,29.98,18800.0,17.1443,17.1557,17.1443,17.1557,18800.0
2008-04-15 12:20:00,29.98,30.03,29.98,30.02,21000.0,17.1557,17.1843,17.1557,17.1786,21000.0
2008-04-15 12:25:00,30.03,30.03,30.0,30.02,15400.0,17.1843,17.1843,17.1672,17.1786,15400.0
2008-04-15 12:30:00,30.02,30.02,30.0,30.02,12200.0,17.1786,17.1786,17.1672,17.1786,12200.0
2008-04-15 12:35:00,30.02,30.05,30.02,30.04,13600.0,17.1786,17.1958,17.1786,17.19,13600.0
2008-04-15 12:40:00,30.05,30.05,30.04,30.04,14400.0,17.1958,17.1958,17.19,17.19,14400.0
2008-04-15 12:45:00,30.04,30.04,30.02,30.04,21400.0,17.19,17.19,17.1786,17.19,21400.0
2008-04-15 12:50:00,30.05,30.05,30.03,30.03,11000.0,17.1958,17.1958,17.1843,17.1843,11000.0
2008-04-15 12:55:00,30.03,30.05,30.03,30.05,7000.0,17.1843,17.1958,17.1843,17.1958,7000.0
2008-04-15 13:00:00,30.06,30.06,30.02,30.04,14000.0,17.2015,17.2015,17.1786,17.19,14000.0
2008-04-15 13:05:00,30.03,30.04,30.02,30.03,9200.0,17.1843,17.19,17.1786,17.1843,9200.0
2008-04-15 13:10:00,30.03,30.07,30.02,30.07,18200.0,17.1843,17.2072,17.1786,17.2072,18200.0
2008-04-15 13:15:00,30.06,30.06,30.04,30.05,38600.0,17.2015,17.2015,17.19,17.1958,38600.0
2008-04-15 13:20:00,30.06,30.06,30.03,30.03,9000.0,17.2015,17.2015,17.1843,17.1843,9000.0
2008-04-15 13:25:00,30.03,30.04,30.03,30.04,12600.0,17.1843,17.19,17.1843,17.19,12600.0
2008-04-15 13:30:00,30.04,30.05,30.03,30.05,11400.0,17.19,17.1958,17.1843,17.1958,11400.0
2008-04-15 13:35:00,30.05,30.06,30.05,30.05,33400.0,17.1958,17.2015,17.1958,17.1958,33400.0
2008-04-15 13:40:00,30.05,30.06,30.05,30.05,24400.0,17.1958,17.2015,17.1958,17.1958,24400.0
2008-04-15 13:45:00,30.06,30.07,30.05,30.07,49000.0,17.2015,17.2072,17.1958,17.2072,49000.0
2008-04-15 13:50:00,30.07,30.07,30.01,30.01,34400.0,17.2072,17.2072,17.1729,17.1729,34400.0
2008-04-15 13:55:00,30.02,30.03,30.01,30.02,19600.0,17.1786,17.1843,17.1729,17.1786,19600.0
2008-04-15 14:00:00,30.02,30.03,30.02,30.02,16600.0,17.1786,17.1843,17.1786,17.1786,16600.0
2008-04-15 14:05:00,30.02,30.04,30.02,30.03,25600.0,17.1786,17.19,17.1786,17.1843,25600.0
2008-04-15 14:10:00,30.05,30.05,30.03,30.04,15400.0,17.1958,17.1958,17.1843,17.19,15400.0
2008-04-15 14:15:00,30.04,30.04,30.02,30.03,13200.0,17.19,17.19,17.1786,17.1843,13200.0
2008-04-15 14:20:00,30.03,30.03,30.02,30.02,7600.0,17.1843,17.1843,17.1786,17.1786,7600.0
2008-04-15 14:25:00,30.02,30.03,30.01,30.02,14200.0,17.1786,17.1843,17.1729,17.1786,14200.0
2008-04-15 14:30:00,30.02,30.05,30.02,30.05,25200.0,17.1786,17.1958,17.1786,17.1958,25200.0
2008-04-15 14:35:00,30.05,30.05,30.03,30.03,21400.0,17.1958,17.1958,17.1843,17.1843,21400.0
2008-04-15 14:40:00,30.04,30.05,30.03,30.05,15200.0,17.19,17.1958,17.1843,17.1958,15200.0
2008-04-15 14:45:00,30.05,30.05,30.04,30.04,18000.0,17.1958,17.1958,17.19,17.19,18000.0
2008-04-15 14:50:00,30.04,30.04,30.02,30.02,12600.0,17.19,17.19,17.1786,17.1786,12600.0
2008-04-15 14:55:00,30.03,30.04,30.02,30.04,22600.0,17.1843,17.19,17.1786,17.19,22600.0
2008-04-15 15:00:00,30.04,30.05,30.03,30.05,19200.0,17.19,17.1958,17.1843,17.1958,19200.0
2008-04-15 15:05:00,30.06,30.07,30.05,30.06,21000.0,17.2015,17.2072,17.1958,17.2015,21000.0
2008-04-15 15:10:00,30.06,30.06,30.01,30.02,59000.0,17.2015,17.2015,17.1729,17.1786,59000.0
2008-04-15 15:15:00,30.02,30.04,30.0,30.02,59600.0,17.1786,17.19,17.1672,17.1786,59600.0
2008-04-15 15:20:00,30.03,30.03,30.01,30.03,45200.0,17.1843,17.1843,17.1729,17.1843,45200.0
2008-04-15 15:25:00,30.03,30.05,30.03,30.04,32000.0,17.1843,17.1958,17.1843,17.19,32000.0
2008-04-15 15:30:00,30.04,30.08,30.04,30.06,54800.0,17.19,17.2129,17.19,17.2015,54800.0
2008-04-15 15:35:00,30.06,30.06,30.02,30.02,37400.0,17.2015,17.2015,17.1786,17.1786,37400.0
2008-04-15 15:40:00,30.02,30.03,29.99,30.0,41400.0,17.1786,17.1843,17.1614,17.1672,41400.0
2008-04-15 15:45:00,30.01,30.02,30.0,30.02,55600.0,17.1729,17.1786,17.1672,17.1786,55600.0
2008-04-15 15:50:00,30.02,30.05,30.0,30.02,85800.0,17.1786,17.1958,17.1672,17.1786,85800.0
2008-04-15 15:55:00,30.02,30.07,30.02,30.07,87000.0,17.1786,17.2072,17.1786,17.2072,87000.0
2008-04-16 09:30:00,30.23,30.23,30.0,30.04,14800.0,17.2988,17.2988,17.1672,17.19,14800.0
2008-04-16 09:35:00,30.0,30.08,30.0,30.07,27400.0,17.1672,17.2129,17.1672,17.2072,27400.0
2008-04-16 09:40:00,30.08,30.11,30.07,30.09,29000.0,17.2129,17.2301,17.2072,17.2187,29000.0
2008-04-16 09:45:00,30.09,30.13,30.07,30.07,26200.0,17.2187,17.2415,17.2072,17.2072,26200.0
2008-04-16 09:50:00,30.07,30.08,30.05,30.08,20200.0,17.2072,17.2129,17.1958,17.2129,20200.0
2008-04-16 09:55:00,30.07,30.07,30.05,30.05,13400.0,17.2072,17.2072,17.1958,17.1958,13400.0
2008-04-16 10:00:00,30.07,30.09,30.05,30.09,23800.0,17.2072,17.2187,17.1958,17.2187,23800.0
2008-04-16 10:05:00,30.08,30.12,30.04,30.05,39200.0,17.2129,17.2358,17.19,17.1958,39200.0
2008-04-16 10:10:00,30.04,30.06,30.0,30.0,27800.0,17.19,17.2015,17.1672,17.1672,27800.0
2008-04-16 10:15:00,30.01,30.06,30.0,30.05,25400.0,17.1729,17.2015,17.1672,17.1958,25400.0
2008-04-16 10:20:00,30.05,30.06,30.04,30.05,30200.0,17.1958,17.2015,17.19,17.1958,30200.0
2008-04-16 10:25:00,30.05,30.06,30.02,30.04,42000.0,17.1958,17.2015,17.1786,17.19,42000.0
2008-04-16 10:30:00,30.04,30.07,30.04,30.05,37800.0,17.19,17.2072,17.19,17.1958,37800.0
2008-04-16 10:35:00,30.04,30.04,29.98,30.01,49000.0,17.19,17.19,17.1557,17.1729,49000.0
2008-04-16 10:40:00,30.0,30.03,30.0,30.03,74000.0,17.1672,17.1843,17.1672,17.1843,74000.0
2008-04-16 10:45:00,30.03,30.05,30.0,30.03,66400.0,17.1843,17.1958,17.1672,17.1843,66400.0
2008-04-16 10:50:00,30.03,30.06,30.02,30.06,44200.0,17.1843,17.2015,17.1786,17.2015,44200.0
2008-04-16 10:55:00,30.05,30.06,30.04,30.06,41200.0,17.1958,17.2015,17.19,17.2015,41200.0
2008-04-16 11:00:00,30.06,30.17,30.05,30.15,92800.0,17.2015,17.2644,17.1958,17.253,92800.0
2008-04-16 11:05:00,30.14,30.14,30.09,30.1,39000.0,17.2473,17.2473,17.2187,17.2244,39000.0
2008-04-16 11:10:00,30.09,30.14,30.09,30.11,35200.0,17.2187,17.2473,17.2187,17.2301,35200.0
2008-04-16 11:15:00,30.11,30.14,30.1,30.14,28200.0,17.2301,17.2473,17.2244,17.2473,28200.0
2008-04-16 11:20:00,30.14,30.15,30.13,30.14,26600.0,17.2473,17.253,17.2415,17.2473,26600.0
2008-04-16 11:25:00,30.13,30.16,30.11,30.16,19800.0,17.2415,17.2587,17.2301,17.2587,19800.0
2008-04-16 11:30:00,30.14,30.15,30.13,30.15,22400.0,17.2473,17.253,17.2415,17.253,22400.0
2008-04-16 11:35:00,30.16,30.18,30.15,30.16,33000.0,17.2587,17.2702,17.253,17.2587,33000.0
2008-04-16 11:40:00,30.16,30.18,30.15,30.17,17400.0,17.2587,17.2702,17.253,17.2644,17400.0
2008-04-16 11:45:00,30.17,30.17,30.15,30.16,21200.0,17.2644,17.2644,17.253,17.2587,21200.0
2008-04-16 11:50:00,30.16,30.18,30.16,30.17,18800.0,17.2587,17.2702,17.2587,17.2644,18800.0
2008-04-16 11:55:00,30.17,30.17,30.16,30.16,19000.0,17.2644,17.2644,17.2587,17.2587,19000.0
2008-04-16 12:00:00,30.17,30.28,30.16,30.25,165000.0,17.2644,17.3274,17.2587,17.3102,165000.0
2008-04-16 12:05:00,30.25,30.25,30.19,30.2,45000.0,17.3102,17.3102,17.2759,17.2816,45000.0
2008-04-16 12:10:00,30.2,30.25,30.19,30.24,30800.0,17.2816,17.3102,17.2759,17.3045,30800.0
2008-04-16 12:15:00,30.24,30.28,30.22,30.27,102600.0,17.3045,17.3274,17.293,17.3217,102600.0
2008-04-16 12:20:00,30.27,30.28,30.18,30.27,55200.0,17.3217,17.3274,17.2702,17.3217,55200.0
2008-04-16 12:25:00,30.26,30.3,30.26,30.29,27600.0,17.3159,17.3388,17.3159,17.3331,27600.0
2008-04-16 12:30:00,30.29,30.3,30.29,30.29,21200.0,17.3331,17.3388,17.3331,17.3331,21200.0
2008-04-16 12:35:00,30.29,30.32,30.29,30.31,33600.0,17.3331,17.3503,17.3331,17.3446,33600.0
2008-04-16 12:40:00,30.31,30.34,30.31,30.33,37400.0,17.3446,17.3617,17.3446,17.356,37400.0
2008-04-16 12:45:00,30.33,30.37,30.33,30.34,86000.0,17.356,17.3789,17.356,17.3617,86000.0
2008-04-16 12:50:00,30.34,30.34,30.32,30.34,40800.0,17.3617,17.3617,17.3503,17.3617,40800.0
2008-04-16 12:55:00,30.34,30.36,30.33,30.36,47400.0,17.3617,17.3732,17.356,17.3732,47400.0
2008-04-16 13:00:00,30.36,30.4,30.36,30.37,80600.0,17.3732,17.3961,17.3732,17.3789,80600.0
2008-04-16 13:05:00,30.38,30.4,30.37,30.39,63200.0,17.3846,17.3961,17.3789,17.3903,63200.0
2008-04-16 13:10:00,30.39,30.43,30.39,30.42,64600.0,17.3903,17.4132,17.3903,17.4075,64600.0
2008-04-16 13:15:00,30.42,30.42,30.4,30.41,38200.0,17.4075,17.4075,17.3961,17.4018,38200.0
2008-04-16 13:20:00,30.41,30.43,30.39,30.4,51600.0,17.4018,17.4132,17.3903,17.3961,51600.0
2008-04-16 13:25:00,30.41,30.45,30.41,30.43,46600.0,17.4018,17.4247,17.4018,17.4132,46600.0
2008-04-16 13:30:00,30.43,30.46,30.42,30.45,42600.0,17.4132,17.4304,17.4075,17.4247,42600.0
2008-04-16 13:35:00,30.45,30.46,30.39,30.44,119200.0,17.4247,17.4304,17.3903,17.4189,119200.0
2008-04-16 13:40:00,30.44,30.44,30.4,30.42,36800.0,17.4189,17.4189,17.3961,17.4075,36800.0
2008-04-16 13:45:00,30.42,30.45,30.42,30.43,37000.0,17.4075,17.4247,17.4075,17.4132,37000.0
2008-04-16 13:50:00,30.43,30.43,30.41,30.42,100600.0,17.4132,17.4132,17.4018,17.4075,100600.0
2008-04-16 13:55:00,30.42,30.42,30.41,30.41,50800.0,17.4075,17.4075,17.4018,17.4018,50800.0
2008-04-16 14:00:00,30.41,30.41,30.36,30.37,97400.0,17.4018,17.4018,17.3732,17.3789,97400.0
2008-04-16 14:05:00,30.36,30.36,30.34,30.36,53600.0,17.3732,17.3732,17.3617,17.3732,53600.0
2008-04-16 14:10:00,30.36,30.36,30.34,30.36,23800.0,17.3732,17.3732,17.3617,17.3732,23800.0
2008-04-16 14:15:00,30.36,30.4,30.36,30.38,47200.0,17.3732,17.3961,17.3732,17.3846,47200.0
2008-04-16 14:20:00,30.38,30.42,30.38,30.42,38600.0,17.3846,17.4075,17.3846,17.4075,38600.0
2008-04-16 14:25:00,30.42,30.47,30.41,30.46,94000.0,17.4075,17.4361,17.4018,17.4304,94000.0
2008-04-16 14:30:00,30.47,30.48,30.46,30.47,113000.0,17.4361,17.4418,17.4304,17.4361,113000.0
2008-04-16 14:35:00,30.47,30.48,30.45,30.47,37400.0,17.4361,17.4418,17.4247,17.4361,37400.0
2008-04-16 14:40:00,30.46,30.49,30.46,30.48,35400.0,17.4304,17.4476,17.4304,17.4418,35400.0
2008-04-16 14:45:00,30.48,30.48,30.46,30.46,21200.0,17.4418,17.4418,17.4304,17.4304,21200.0
2008-04-16 14:50:00,30.47,30.49,30.45,30.49,46200.0,17.4361,17.4476,17.4247,17.4476,46200.0
2008-04-16 14:55:00,30.49,30.53,30.48,30.51,211200.0,17.4476,17.4704,17.4418,17.459,211200.0
2008-04-16 15:00:00,30.52,30.56,30.51,30.56,196200.0,17.4647,17.4876,17.459,17.4876,196200.0
2008-04-16 15:05:00,30.56,30.56,30.51,30.55,109000.0,17.4876,17.4876,17.459,17.4819,109000.0
2008-04-16 15:10:00,30.55,30.56,30.54,30.55,97400.0,17.4819,17.4876,17.4762,17.4819,97400.0
2008-04-16 15:15:00,30.54,30.6,30.54,30.6,121400.0,17.4762,17.5105,17.4762,17.5105,121400.0
2008-04-16 15:20:00,30.59,30.59,30.54,30.54,129800.0,17.5048,17.5048,17.4762,17.4762,129800.0
2008-04-16 15:25:00,30.54,30.58,30.54,30.57,75600.0,17.4762,17.4991,17.4762,17.4933,75600.0
2008-04-16 15:30:00,30.57,30.57,30.53,30.53,68800.0,17.4933,17.4933,17.4704,17.4704,68800.0
2008-04-16 15:35:00,30.53,30.56,30.5,30.53,261400.0,17.4704,17.4876,17.4533,17.4704,261400.0
2008-04-16 15:40:00,30.53,30.54,30.5,30.54,85800.0,17.4704,17.4762,17.4533,17.4762,85800.0
2008-04-16 15:45:00,30.54,30.59,30.53,30.58,128600.0,17.4762,17.5048,17.4704,17.4991,128600.0
2008-04-16 15:50:00,30.58,30.61,30.58,30.61,191600.0,17.4991,17.5162,17.4991,17.5162,191600.0
2008-04-16 15:55:00,30.61,30.63,30.58,30.58,182600.0,17.5162,17.5277,17.4991,17.4991,182600.0
2008-04-17 09:30:00,30.46,30.5,30.42,30.5,65000.0,17.4304,17.4533,17.4075,17.4533,65000.0
2008-04-17 09:35:00,30.5,30.63,30.49,30.59,117800.0,17.4533,17.5277,17.4476,17.5048,117800.0
2008-04-17 09:40:00,30.58,30.61,30.56,30.58,39000.0,17.4991,17.5162,17.4876,17.4991,39000.0
2008-04-17 09:45:00,30.58,30.61,30.55,30.57,37000.0,17.4991,17.5162,17.4819,17.4933,37000.0
2008-04-17 09:50:00,30.57,30.63,30.57,30.63,46400.0,17.4933,17.5277,17.4933,17.5277,46400.0
2008-04-17 09:55:00,30.63,30.66,30.57,30.59,78800.0,17.5277,17.5448,17.4933,17.5048,78800.0
2008-04-17 10:00:00,30.58,30.61,30.54,30.57,93400.0,17.4991,17.5162,17.4762,17.4933,93400.0
2008-04-17 10:05:00,30.58,30.59,30.53,30.59,206400.0,17.4991,17.5048,17.4704,17.5048,206400.0
2008-04-17 10:10:00,30.59,30.61,30.55,30.55,33600.0,17.5048,17.5162,17.4819,17.4819,33600.0
2008-04-17 10:15:00,30.54,30.58,30.54,30.56,29400.0,17.4762,17.4991,17.4762,17.4876,29400.0
2008-04-17 10:20:00,30.56,30.56,30.48,30.48,51000.0,17.4876,17.4876,17.4418,17.4418,51000.0
2008-04-17 10:25:00,30.5,30.57,30.49,30.56,115200.0,17.4533,17.4933,17.4476,17.4876,115200.0
2008-04-17 10:30:00,30.55,30.59,30.54,30.56,37000.0,17.4819,17.5048,17.4762,17.4876,37000.0
2008-04-17 10:35:00,30.57,30.59,30.56,30.58,34600.0,17.4933,17.5048,17.4876,17.4991,34600.0
2008-04-17 10:40:00,30.57,30.59,30.55,30.58,90200.0,17.4933,17.5048,17.4819,17.4991,90200.0
2008-04-17 10:45:00,30.59,30.59,30.53,30.55,46600.0,17.5048,17.5048,17.4704,17.4819,46600.0
2008-04-17 10:50:00,30.54,30.59,30.51,30.58,37800.0,17.4762,17.5048,17.459,17.4991,37800.0
2008-04-17 10:55:00,30.58,30.6,30.56,30.57,33000.0,17.4991,17.5105,17.4876,17.4933,33000.0
2008-04-17 11:00:00,30.56,30.61,30.53,30.6,59400.0,17.4876,17.5162,17.4704,17.5105,59400.0
2008-04-17 11:05:00,30.59,30.61,30.57,30.6,68200.0,17.5048,17.5162,17.4933,17.5105,68200.0
2008-04-17 11:10:00,30.6,30.61,30.59,30.61,35200.0,17.5105,17.5162,17.5048,17.5162,35200.0
2008-04-17 11:15:00,30.6,30.63,30.6,30.62,18600.0,17.5105,17.5277,17.5105,17.5219,18600.0
2008-04-17 11:20:00,30.63,30.63,30.58,30.6,39800.0,17.5277,17.5277,17.4991,17.5105,39800.0
2008-04-17 11:25:00,30.6,30.6,30.57,30.58,24600.0,17.5105,17.5105,17.4933,17.4991,24600.0
2008-04-17 11:30:00,30.59,30.59,30.5,30.51,43000.0,17.5048,17.5048,17.4533,17.459,43000.0
2008-04-17 11:35:00,30.5,30.54,30.5,30.53,32400.0,17.4533,17.4762,17.4533,17.4704,32400.0
2008-04-17 11:40:00,30.53,30.53,30.5,30.52,26800.0,17.4704,17.4704,17.4533,17.4647,26800.0
2008-04-17 11:45:00,30.52,30.53,30.5,30.52,33600.0,17.4647,17.4704,17.4533,17.4647,33600.0
2008-04-17 11:50:00,30.52,30.52,30.49,30.49,50600.0,17.4647,17.4647,17.4476,17.4476,50600.0
2008-04-17 11:55:00,30.49,30.5,30.48,30.49,47600.0,17.4476,17.4533,17.4418,17.4476,47600.0
2008-04-17 12:00:00,30.5,30.5,30.47,30.48,49400.0,17.4533,17.4533,17.4361,17.4418,49400.0
2008-04-17 12:05:00,30.48,30.49,30.47,30.48,42200.0,17.4418,17.4476,17.4361,17.4418,42200.0
2008-04-17 12:10:00,30.48,30.49,30.47,30.48,15800.0,17.4418,17.4476,17.4361,17.4418,15800.0
2008-04-17 12:15:00,30.48,30.49,30.46,30.48,45400.0,17.4418,17.4476,17.4304,17.4418,45400.0
2008-04-17 12:20:00,30.49,30.49,30.49,30.49,8800.0,17.4476,17.4476,17.4476,17.4476,8800.0
2008-04-17 12:25:00,30.49,30.5,30.47,30.48,16800.0,17.4476,17.4533,17.4361,17.4418,16800.0
2008-04-17 12:30:00,30.48,30.49,30.45,30.46,32600.0,17.4418,17.4476,17.4247,17.4304,32600.0
2008-04-17 12:35:00,30.45,30.48,30.45,30.46,19000.0,17.4247,17.4418,17.4247,17.4304,19000.0
2008-04-17 12:40:00,30.46,30.48,30.45,30.47,21200.0,17.4304,17.4418,17.4247,17.4361,21200.0
2008-04-17 12:45:00,30.46,30.48,30.45,30.46,35400.0,17.4304,17.4418,17.4247,17.4304,35400.0
2008-04-17 12:50:00,30.47,30.5,30.47,30.5,13600.0,17.4361,17.4533,17.4361,17.4533,13600.0
2008-04-17 12:55:00,30.5,30.53,30.5,30.53,17800.0,17.4533,17.4704,17.4533,17.4704,17800.0
2008-04-17 13:00:00,30.53,30.53,30.5,30.5,31600.0,17.4704,17.4704,17.4533,17.4533,31600.0
2008-04-17 13:05:00,30.51,30.53,30.5,30.53,32600.0,17.459,17.4704,17.4533,17.4704,32600.0
2008-04-17 13:10:00,30.53,30.55,30.52,30.54,32000.0,17.4704,17.4819,17.4647,17.4762,32000.0
2008-04-17 13:15:00,30.55,30.6,30.55,30.58,42800.0,17.4819,17.5105,17.4819,17.4991,42800.0
2008-04-17 13:20:00,30.58,30.61,30.58,30.6,48600.0,17.4991,17.5162,17.4991,17.5105,48600.0
2008-04-17 13:25:00,30.61,30.61,30.59,30.6,33200.0,17.5162,17.5162,17.5048,17.5105,33200.0
2008-04-17 13:30:00,30.6,30.62,30.57,30.61,70000.0,17.5105,17.5219,17.4933,17.5162,70000.0
2008-04-17 13:35:00,30.61,30.66,30.61,30.65,75800.0,17.5162,17.5448,17.5162,17.5391,75800.0
2008-04-17 13:40:00,30.65,30.66,30.61,30.64,52600.0,17.5391,17.5448,17.5162,17.5334,52600.0
2008-04-17 13:45:00,30.64,30.64,30.61,30.62,15400.0,17.5334,17.5334,17.5162,17.5219,15400.0
2008-04-17 13:50:00,30.61,30.61,30.57,30.59,45000.0,17.5162,17.5162,17.4933,17.5048,45000.0
2008-04-17 13:55:00,30.59,30.59,30.56,30.57,14000.0,17.5048,17.5048,17.4876,17.4933,14000.0
2008-04-17 14:00:00,30.56,30.6,30.55,30.59,29600.0,17.4876,17.5105,17.4819,17.5048,29600.0
2008-04-17 14:05:00,30.58,30.61,30.57,30.6,24800.0,17.4991,17.5162,17.4933,17.5105,24800.0
2008-04-17 14:10:00,30.6,30.61,30.58,30.61,26000.0,17.5105,17.5162,17.4991,17.5162,26000.0
2008-04-17 14:15:00,30.61,30.61,30.57,30.61,24600.0,17.5162,17.5162,17.4933,17.5162,24600.0
2008-04-17 14:20:00,30.6,30.61,30.59,30.61,17800.0,17.5105,17.5162,17.5048,17.5162,17800.0
2008-04-17 14:25:00,30.61,30.61,30.58,30.58,15000.0,17.5162,17.5162,17.4991,17.4991,15000.0
2008-04-17 14:30:00,30.58,30.58,30.55,30.55,32600.0,17.4991,17.4991,17.4819,17.4819,32600.0
2008-04-17 14:35:00,30.56,30.63,30.54,30.61,79200.0,17.4876,17.5277,17.4762,17.5162,79200.0
2008-04-17 14:40:00,30.61,30.61,30.57,30.57,21800.0,17.5162,17.5162,17.4933,17.4933,21800.0
2008-04-17 14:45:00,30.57,30.58,30.55,30.56,15000.0,17.4933,17.4991,17.4819,17.4876,15000.0
2008-04-17 14:50:00,30.56,30.56,30.53,30.53,18400.0,17.4876,17.4876,17.4704,17.4704,18400.0
2008-04-17 14:55:00,30.53,30.54,30.51,30.52,23200.0,17.4704,17.4762,17.459,17.4647,23200.0
2008-04-17 15:00:00,30.52,30.53,30.5,30.5,33400.0,17.4647,17.4704,17.4533,17.4533,33400.0
2008-04-17 15:05:00,30.5,30.57,30.5,30.56,28600.0,17.4533,17.4933,17.4533,17.4876,28600.0
2008-04-17 15:10:00,30.55,30.55,30.52,30.53,61800.0,17.4819,17.4819,17.4647,17.4704,61800.0
2008-04-17 15:15:00,30.53,30.56,30.53,30.56,26200.0,17.4704,17.4876,17.4704,17.4876,26200.0
2008-04-17 15:20:00,30.56,30.58,30.55,30.57,45600.0,17.4876,17.4991,17.4819,17.4933,45600.0
2008-04-17 15:25:00,30.57,30.58,30.55,30.55,19800.0,17.4933,17.4991,17.4819,17.4819,19800.0
2008-04-17 15:30:00,30.55,30.6,30.55,30.6,44800.0,17.4819,17.5105,17.4819,17.5105,44800.0
2008-04-17 15:35:00,30.59,30.61,30.59,30.61,43600.0,17.5048,17.5162,17.5048,17.5162,43600.0
2008-04-17 15:40:00,30.61,30.62,30.59,30.61,57000.0,17.5162,17.5219,17.5048,17.5162,57000.0
2008-04-17 15:45:00,30.61,30.63,30.6,30.61,62200.0,17.5162,17.5277,17.5105,17.5162,62200.0
2008-04-17 15:50:00,30.6,30.63,30.58,30.63,95800.0,17.5105,17.5277,17.4991,17.5277,95800.0
2008-04-17 15:55:00,30.63,30.64,30.6,30.6,310400.0,17.5277,17.5334,17.5105,17.5105,310400.0
2008-04-18 09:30:00,30.94,31.0,30.75,30.89,601000.0,17.7051,17.7394,17.5963,17.6764,601000.0
2008-04-18 09:35:00,30.9,31.0,30.82,30.87,222000.0,17.6822,17.7394,17.6364,17.665,222000.0
2008-04-18 09:40:00,30.87,31.07,30.87,31.06,385800.0,17.665,17.7795,17.665,17.7737,385800.0
2008-04-18 09:45:00,31.07,31.13,31.0,31.1,203000.0,17.7795,17.8138,17.7394,17.7966,203000.0
2008-04-18 09:50:00,31.09,31.13,31.02,31.11,195000.0,17.7909,17.8138,17.7508,17.8023,195000.0
2008-04-18 09:55:00,31.11,31.15,31.09,31.1,139000.0,17.8023,17.8252,17.7909,17.7966,139000.0
2008-04-18 10:00:00,31.1,31.18,31.08,31.11,102200.0,17.7966,17.8424,17.7852,17.8023,102200.0
2008-04-18 10:05:00,31.11,31.17,31.1,31.1,111200.0,17.8023,17.8367,17.7966,17.7966,111200.0
2008-04-18 10:10:00,31.1,31.21,31.1,31.19,139400.0,17.7966,17.8596,17.7966,17.8481,139400.0
2008-04-18 10:15:00,31.18,31.25,31.18,31.25,224800.0,17.8424,17.8825,17.8424,17.8825,224800.0
2008-04-18 10:20:00,31.25,31.25,31.16,31.21,81400.0,17.8825,17.8825,17.831,17.8596,81400.0
2008-04-18 10:25:00,31.22,31.24,31.11,31.14,41600.0,17.8653,17.8767,17.8023,17.8195,41600.0
2008-04-18 10:30:00,31.14,31.21,31.11,31.16,87200.0,17.8195,17.8596,17.8023,17.831,87200.0
2008-04-18 10:35:00,31.16,31.21,31.11,31.19,86400.0,17.831,17.8596,17.8023,17.8481,86400.0
2008-04-18 10:40:00,31.19,31.22,31.14,31.21,73600.0,17.8481,17.8653,17.8195,17.8596,73600.0
2008-04-18 10:45:00,31.2,31.24,31.18,31.18,74200.0,17.8538,17.8767,17.8424,17.8424,74200.0
2008-04-18 10:50:00,31.19,31.2,31.14,31.18,37600.0,17.8481,17.8538,17.8195,17.8424,37600.0
2008-04-18 10:55:00,31.19,31.22,31.17,31.18,32400.0,17.8481,17.8653,17.8367,17.8424,32400.0
2008-04-18 11:00:00,31.18,31.21,31.12,31.12,71000.0,17.8424,17.8596,17.8081,17.8081,71000.0
2008-04-18 11:05:00,31.12,31.12,31.07,31.11,100800.0,17.8081,17.8081,17.7795,17.8023,100800.0
2008-04-18 11:10:00,31.11,31.14,31.08,31.11,55200.0,17.8023,17.8195,17.7852,17.8023,55200.0
2008-04-18 11:15:00,31.11,31.12,31.1,31.12,52800.0,17.8023,17.8081,17.7966,17.8081,52800.0
2008-04-18 11:20:00,31.12,31.14,31.07,31.11,89000.0,17.8081,17.8195,17.7795,17.8023,89000.0
2008-04-18 11:25:00,31.11,31.17,31.11,31.15,23000.0,17.8023,17.8367,17.8023,17.8252,23000.0
2008-04-18 11:30:00,31.15,31.16,31.12,31.12,29200.0,17.8252,17.831,17.8081,17.8081,29200.0
2008-04-18 11:35:00,31.13,31.13,31.1,31.11,18000.0,17.8138,17.8138,17.7966,17.8023,18000.0
2008-04-18 11:40:00,31.11,31.11,31.09,31.11,30800.0,17.8023,17.8023,17.7909,17.8023,30800.0
2008-04-18 11:45:00,31.11,31.13,31.08,31.11,35600.0,17.8023,17.8138,17.7852,17.8023,35600.0
2008-04-18 11:50:00,31.1,31.11,31.09,31.11,58600.0,17.7966,17.8023,17.7909,17.8023,58600.0
2008-04-18 11:55:00,31.1,31.14,31.1,31.11,34800.0,17.7966,17.8195,17.7966,17.8023,34800.0
2008-04-18 12:00:00,31.11,31.11,31.06,31.08,115000.0,17.8023,17.8023,17.7737,17.7852,115000.0
2008-04-18 12:05:00,31.08,31.1,31.06,31.09,74800.0,17.7852,17.7966,17.7737,17.7909,74800.0
2008-04-18 12:10:00,31.09,31.13,31.08,31.13,63000.0,17.7909,17.8138,17.7852,17.8138,63000.0
2008-04-18 12:15:00,31.12,31.14,31.11,31.11,17000.0,17.8081,17.8195,17.8023,17.8023,17000.0
2008-04-18 12:20:00,31.11,31.11,31.1,31.11,32200.0,17.8023,17.8023,17.7966,17.8023,32200.0
2008-04-18 12:25:00,31.11,31.11,31.1,31.1,20400.0,17.8023,17.8023,17.7966,17.7966,20400.0
2008-04-18 12:30:00,31.11,31.11,31.08,31.08,283600.0,17.8023,17.8023,17.7852,17.7852,283600.0
2008-04-18 12:35:00,31.08,31.16,31.07,31.1,200600.0,17.7852,17.831,17.7795,17.7966,200600.0
2008-04-18 12:40:00,31.09,31.11,31.07,31.1,99800.0,17.7909,17.8023,17.7795,17.7966,99800.0
2008-04-18 12:45:00,31.1,31.11,31.07,31.1,123600.0,17.7966,17.8023,17.7795,17.7966,123600.0
2008-04-18 12:50:00,31.1,31.11,31.08,31.1,257800.0,17.7966,17.8023,17.7852,17.7966,257800.0
2008-04-18 12:55:00,31.1,31.1,31.05,31.05,92400.0,17.7966,17.7966,17.768,17.768,92400.0
2008-04-18 13:00:00,31.05,31.06,31.04,31.05,37800.0,17.768,17.7737,17.7623,17.768,37800.0
2008-04-18 13:05:00,31.05,31.07,31.04,31.07,39000.0,17.768,17.7795,17.7623,17.7795,39000.0
2008-04-18 13:10:00,31.07,31.11,31.06,31.07,98600.0,17.7795,17.8023,17.7737,17.7795,98600.0
2008-04-18 13:15:00,31.06,31.11,31.05,31.11,63800.0,17.7737,17.8023,17.768,17.8023,63800.0
2008-04-18 13:20:00,31.11,31.12,31.07,31.1,45200.0,17.8023,17.8081,17.7795,17.7966,45200.0
2008-04-18 13:25:00,31.1,31.11,31.09,31.09,50800.0,17.7966,17.8023,17.7909,17.7909,50800.0
2008-04-18 13:30:00,31.09,31.1,31.09,31.1,83600.0,17.7909,17.7966,17.7909,17.7966,83600.0
2008-04-18 13:35:00,31.09,31.1,31.08,31.08,38400.0,17.7909,17.7966,17.7852,17.7852,38400.0
2008-04-18 13:40:00,31.08,31.1,31.08,31.1,57000.0,17.7852,17.7966,17.7852,17.7966,57000.0
2008-04-18 13:45:00,31.1,31.1,31.09,31.1,38800.0,17.7966,17.7966,17.7909,17.7966,38800.0
2008-04-18 13:50:00,31.1,31.1,31.09,31.1,36800.0,17.7966,17.7966,17.7909,17.7966,36800.0
2008-04-18 13:55:00,31.1,31.13,31.1,31.11,46200.0,17.7966,17.8138,17.7966,17.8023,46200.0
2008-04-18 14:00:00,31.11,31.11,31.1,31.11,30000.0,17.8023,17.8023,17.7966,17.8023,30000.0
2008-04-18 14:05:00,31.11,31.11,31.1,31.11,36000.0,17.8023,17.8023,17.7966,17.8023,36000.0
2008-04-18 14:10:00,31.11,31.13,31.11,31.13,25400.0,17.8023,17.8138,17.8023,17.8138,25400.0
2008-04-18 14:15:00,31.13,31.14,31.11,31.14,25600.0,17.8138,17.8195,17.8023,17.8195,25600.0
2008-04-18 14:20:00,31.14,31.15,31.13,31.13,35000.0,17.8195,17.8252,17.8138,17.8138,35000.0
2008-04-18 14:25:00,31.13,31.13,31.1,31.11,35800.0,17.8138,17.8138,17.7966,17.8023,35800.0
2008-04-18 14:30:00,31.11,31.14,31.11,31.13,37000.0,17.8023,17.8195,17.8023,17.8138,37000.0
2008-04-18 14:35:00,31.13,31.13,31.1,31.11,85200.0,17.8138,17.8138,17.7966,17.8023,85200.0
2008-04-18 14:40:00,31.11,31.14,31.11,31.14,31200.0,17.8023,17.8195,17.8023,17.8195,31200.0
2008-04-18 14:45:00,31.14,31.14,31.11,31.13,34400.0,17.8195,17.8195,17.8023,17.8138,34400.0
2008-04-18 14:50:00,31.13,31.15,31.12,31.13,21200.0,17.8138,17.8252,17.8081,17.8138,21200.0
2008-04-18 14:55:00,31.13,31.15,31.11,31.14,34000.0,17.8138,17.8252,17.8023,17.8195,34000.0
2008-04-18 15:00:00,31.13,31.13,31.09,31.1,141800.0,17.8138,17.8138,17.7909,17.7966,141800.0
2008-04-18 15:05:00,31.1,31.11,31.09,31.1,57800.0,17.7966,17.8023,17.7909,17.7966,57800.0
2008-04-18 15:10:00,31.1,31.11,31.08,31.09,154600.0,17.7966,17.8023,17.7852,17.7909,154600.0
2008-04-18 15:15:00,31.08,31.1,31.04,31.04,188200.0,17.7852,17.7966,17.7623,17.7623,188200.0
2008-04-18 15:20:00,31.04,31.06,31.02,31.04,121600.0,17.7623,17.7737,17.7508,17.7623,121600.0
2008-04-18 15:25:00,31.04,31.08,31.03,31.07,88800.0,17.7623,17.7852,17.7566,17.7795,88800.0
2008-04-18 15:30:00,31.06,31.11,31.04,31.1,84600.0,17.7737,17.8023,17.7623,17.7966,84600.0
2008-04-18 15:35:00,31.1,31.11,31.1,31.11,57000.0,17.7966,17.8023,17.7966,17.8023,57000.0
2008-04-18 15:40:00,31.11,31.13,31.11,31.11,85200.0,17.8023,17.8138,17.8023,17.8023,85200.0
2008-04-18 15:45:00,31.11,31.12,31.09,31.11,121200.0,17.8023,17.8081,17.7909,17.8023,121200.0
2008-04-18 15:50:00,31.12,31.15,31.11,31.15,160200.0,17.8081,17.8252,17.8023,17.8252,160200.0
2008-04-18 15:55:00,31.15,31.18,31.14,31.16,216400.0,17.8252,17.8424,17.8195,17.831,216400.0
2008-04-21 09:30:00,31.09,31.09,31.0,31.05,77400.0,17.7909,17.7909,17.7394,17.768,77400.0
2008-04-21 09:35:00,31.05,31.06,30.97,31.0,73200.0,17.768,17.7737,17.7222,17.7394,73200.0
2008-04-21 09:40:00,31.0,31.06,30.98,31.02,34600.0,17.7394,17.7737,17.728,17.7508,34600.0
2008-04-21 09:45:00,31.02,31.07,31.02,31.06,57600.0,17.7508,17.7795,17.7508,17.7737,57600.0
2008-04-21 09:50:00,31.05,31.07,31.0,31.0,58800.0,17.768,17.7795,17.7394,17.7394,58800.0
2008-04-21 09:55:00,31.0,31.02,30.99,31.0,73600.0,17.7394,17.7508,17.7337,17.7394,73600.0
2008-04-21 10:00:00,31.0,31.03,30.98,31.0,71000.0,17.7394,17.7566,17.728,17.7394,71000.0
2008-04-21 10:05:00,31.01,31.02,31.0,31.0,34400.0,17.7451,17.7508,17.7394,17.7394,34400.0
2008-04-21 10:10:00,31.01,31.05,31.01,31.03,45000.0,17.7451,17.768,17.7451,17.7566,45000.0
2008-04-21 10:15:00,31.03,31.03,30.99,31.01,35200.0,17.7566,17.7566,17.7337,17.7451,35200.0
2008-04-21 10:20:00,31.01,31.02,30.99,31.0,28400.0,17.7451,17.7508,17.7337,17.7394,28400.0
2008-04-21 10:25:00,31.02,31.02,30.99,31.02,36200.0,17.7508,17.7508,17.7337,17.7508,36200.0
2008-04-21 10:30:00,31.03,31.04,31.02,31.03,15600.0,17.7566,17.7623,17.7508,17.7566,15600.0
2008-04-21 10:35:00,31.03,31.03,31.02,31.02,35200.0,17.7566,17.7566,17.7508,17.7508,35200.0
2008-04-21 10:40:00,31.02,31.04,31.0,31.04,32400.0,17.7508,17.7623,17.7394,17.7623,32400.0
2008-04-21 10:45:00,31.05,31.05,31.02,31.05,26600.0,17.768,17.768,17.7508,17.768,26600.0
2008-04-21 10:50:00,31.05,31.08,31.04,31.05,47000.0,17.768,17.7852,17.7623,17.768,47000.0
2008-04-21 10:55:00,31.05,31.06,31.03,31.05,32400.0,17.768,17.7737,17.7566,17.768,32400.0
2008-04-21 11:00:00,31.06,31.08,31.04,31.06,56000.0,17.7737,17.7852,17.7623,17.7737,56000.0
2008-04-21 11:05:00,31.06,31.12,31.06,31.11,39200.0,17.7737,17.8081,17.7737,17.8023,39200.0
2008-04-21 11:10:00,31.12,31.12,31.08,31.09,45600.0,17.8081,17.8081,17.7852,17.7909,45600.0
2008-04-21 11:15:00,31.1,31.12,31.1,31.12,26600.0,17.7966,17.8081,17.7966,17.8081,26600.0
2008-04-21 11:20:00,31.12,31.16,31.11,31.11,36000.0,17.8081,17.831,17.8023,17.8023,36000.0
2008-04-21 11:25:00,31.11,31.12,31.05,31.06,35200.0,17.8023,17.8081,17.768,17.7737,35200.0
2008-04-21 11:30:00,31.06,31.07,31.04,31.05,13800.0,17.7737,17.7795,17.7623,17.768,13800.0
2008-04-21 11:35:00,31.05,31.06,31.04,31.05,24600.0,17.768,17.7737,17.7623,17.768,24600.0
2008-04-21 11:40:00,31.05,31.07,31.05,31.06,27200.0,17.768,17.7795,17.768,17.7737,27200.0
2008-04-21 11:45:00,31.06,31.06,31.05,31.06,35000.0,17.7737,17.7737,17.768,17.7737,35000.0
2008-04-21 11:50:00,31.06,31.06,31.02,31.02,251400.0,17.7737,17.7737,17.7508,17.7508,251400.0
2008-04-21 11:55:00,31.02,31.06,31.02,31.05,75200.0,17.7508,17.7737,17.7508,17.768,75200.0
2008-04-21 12:00:00,31.05,31.08,31.04,31.05,156200.0,17.768,17.7852,17.7623,17.768,156200.0
2008-04-21 12:05:00,31.04,31.06,31.04,31.05,26400.0,17.7623,17.7737,17.7623,17.768,26400.0
2008-04-21 12:10:00,31.05,31.06,31.05,31.06,71400.0,17.768,17.7737,17.768,17.7737,71400.0
2008-04-21 12:15:00,31.05,31.06,31.03,31.04,73600.0,17.768,17.7737,17.7566,17.7623,73600.0
2008-04-21 12:20:00,31.04,31.06,31.04,31.05,11200.0,17.7623,17.7737,17.7623,17.768,11200.0
2008-04-21 12:25:00,31.05,31.06,31.04,31.05,20800.0,17.768,17.7737,17.7623,17.768,20800.0
2008-04-21 12:30:00,31.06,31.07,31.04,31.05,186200.0,17.7737,17.7795,17.7623,17.768,186200.0
2008-04-21 12:35:00,31.05,31.06,31.05,31.06,25400.0,17.768,17.7737,17.768,17.7737,25400.0
2008-04-21 12:40:00,31.06,31.06,31.04,31.04,48800.0,17.7737,17.7737,17.7623,17.7623,48800.0
2008-04-21 12:45:00,31.02,31.06,31.02,31.06,45600.0,17.7508,17.7737,17.7508,17.7737,45600.0
2008-04-21 12:50:00,31.06,31.06,31.02,31.05,94400.0,17.7737,17.7737,17.7508,17.768,94400.0
2008-04-21 12:55:00,31.05,31.06,31.05,31.06,22000.0,17.768,17.7737,17.768,17.7737,22000.0
2008-04-21 13:00:00,31.06,31.1,31.06,31.1,35000.0,17.7737,17.7966,17.7737,17.7966,35000.0
2008-04-21 13:05:00,31.11,31.12,31.06,31.06,19000.0,17.8023,17.8081,17.7737,17.7737,19000.0
2008-04-21 13:10:00,31.06,31.08,31.05,31.07,20800.0,17.7737,17.7852,17.768,17.7795,20800.0
2008-04-21 13:15:00,31.06,31.08,31.06,31.07,22800.0,17.7737,17.7852,17.7737,17.7795,22800.0
2008-04-21 13:20:00,31.07,31.07,31.05,31.05,81600.0,17.7795,17.7795,17.768,17.768,81600.0
2008-04-21 13:25:00,31.06,31.08,31.05,31.06,21200.0,17.7737,17.7852,17.768,17.7737,21200.0
2008-04-21 13:30:00,31.06,31.06,31.05,31.06,15600.0,17.7737,17.7737,17.768,17.7737,15600.0
2008-04-21 13:35:00,31.05,31.06,31.05,31.06,36800.0,17.768,17.7737,17.768,17.7737,36800.0
2008-04-21 13:40:00,31.06,31.07,31.05,31.06,26200.0,17.7737,17.7795,17.768,17.7737,26200.0
2008-04-21 13:45:00,31.06,31.08,31.05,31.07,27200.0,17.7737,17.7852,17.768,17.7795,27200.0
2008-04-21 13:50:00,31.07,31.07,31.05,31.06,28200.0,17.7795,17.7795,17.768,17.7737,28200.0
2008-04-21 13:55:00,31.06,31.07,31.05,31.05,27200.0,17.7737,17.7795,17.768,17.768,27200.0
2008-04-21 14:00:00,31.05,31.06,31.05,31.05,124400.0,17.768,17.7737,17.768,17.768,124400.0
2008-04-21 14:05:00,31.05,31.06,31.05,31.05,48600.0,17.768,17.7737,17.768,17.768,48600.0
2008-04-21 14:10:00,31.05,31.07,31.05,31.06,86400.0,17.768,17.7795,17.768,17.7737,86400.0
2008-04-21 14:15:00,31.06,31.07,31.05,31.07,99200.0,17.7737,17.7795,17.768,17.7795,99200.0
2008-04-21 14:20:00,31.07,31.07,31.05,31.05,262000.0,17.7795,17.7795,17.768,17.768,262000.0
2008-04-21 14:25:00,31.05,31.08,31.05,31.06,67600.0,17.768,17.7852,17.768,17.7737,67600.0
2008-04-21 14:30:00,31.06,31.08,31.06,31.07,22200.0,17.7737,17.7852,17.7737,17.7795,22200.0
2008-04-21 14:35:00,31.07,31.07,31.06,31.06,13400.0,17.7795,17.7795,17.7737,17.7737,13400.0
2008-04-21 14:40:00,31.07,31.07,31.06,31.06,32200.0,17.7795,17.7795,17.7737,17.7737,32200.0
2008-04-21 14:45:00,31.06,31.08,31.06,31.08,16000.0,17.7737,17.7852,17.7737,17.7852,16000.0
2008-04-21 14:50:00,31.08,31.08,31.07,31.07,20800.0,17.7852,17.7852,17.7795,17.7795,20800.0
2008-04-21 14:55:00,31.07,31.08,31.07,31.07,22600.0,17.7795,17.7852,17.7795,17.7795,22600.0
2008-04-21 15:00:00,31.08,31.09,31.07,31.09,22000.0,17.7852,17.7909,17.7795,17.7909,22000.0
2008-04-21 15:05:00,31.09,31.09,31.08,31.09,30600.0,17.7909,17.7909,17.7852,17.7909,30600.0
2008-04-21 15:10:00,31.09,31.1,31.06,31.06,47000.0,17.7909,17.7966,17.7737,17.7737,47000.0
2008-04-21 15:15:00,31.06,31.08,31.06,31.08,60600.0,17.7737,17.7852,17.7737,17.7852,60600.0
2008-04-21 15:20:00,31.07,31.08,31.06,31.08,64000.0,17.7795,17.7852,17.7737,17.7852,64000.0
2008-04-21 15:25:00,31.08,31.08,31.06,31.07,41800.0,17.7852,17.7852,17.7737,17.7795,41800.0
2008-04-21 15:30:00,31.07,31.07,31.05,31.05,89600.0,17.7795,17.7795,17.768,17.768,89600.0
2008-04-21 15:35:00,31.05,31.08,31.04,31.07,145600.0,17.768,17.7852,17.7623,17.7795,145600.0
2008-04-21 15:40:00,31.07,31.07,31.06,31.06,73000.0,17.7795,17.7795,17.7737,17.7737,73000.0
2008-04-21 15:45:00,31.06,31.06,31.05,31.06,125600.0,17.7737,17.7737,17.768,17.7737,125600.0
2008-04-21 15:50:00,31.06,31.09,31.05,31.09,95400.0,17.7737,17.7909,17.768,17.7909,95400.0
2008-04-21 15:55:00,31.09,31.09,31.06,31.07,152000.0,17.7909,17.7909,17.7737,17.7795,152000.0
2008-04-22 09:30:00,31.0,31.05,30.85,31.0,42000.0,17.7394,17.768,17.6536,17.7394,42000.0
2008-04-22 09:35:00,31.0,31.0,30.95,30.98,67400.0,17.7394,17.7394,17.7108,17.728,67400.0
2008-04-22 09:40:00,30.96,31.02,30.93,31.02,48000.0,17.7165,17.7508,17.6993,17.7508,48000.0
2008-04-22 09:45:00,31.02,31.03,30.99,30.99,57000.0,17.7508,17.7566,17.7337,17.7337,57000.0
2008-04-22 09:50:00,30.99,31.02,30.99,31.0,57600.0,17.7337,17.7508,17.7337,17.7394,57600.0
2008-04-22 09:55:00,31.0,31.03,30.99,31.0,81800.0,17.7394,17.7566,17.7337,17.7394,81800.0
2008-04-22 10:00:00,31.0,31.03,30.97,30.99,68200.0,17.7394,17.7566,17.7222,17.7337,68200.0
2008-04-22 10:05:00,30.98,30.99,30.93,30.93,68000.0,17.728,17.7337,17.6993,17.6993,68000.0
2008-04-22 10:10:00,30.93,30.95,30.89,30.93,47400.0,17.6993,17.7108,17.6764,17.6993,47400.0
2008-04-22 10:15:00,30.93,30.93,30.9,30.91,38000.0,17.6993,17.6993,17.6822,17.6879,38000.0
2008-04-22 10:20:00,30.91,30.93,30.89,30.93,36800.0,17.6879,17.6993,17.6764,17.6993,36800.0
2008-04-22 10:25:00,30.93,30.93,30.87,30.87,60200.0,17.6993,17.6993,17.665,17.665,60200.0
2008-04-22 10:30:00,30.86,30.86,30.84,30.84,38000.0,17.6593,17.6593,17.6478,17.6478,38000.0
2008-04-22 10:35:00,30.84,30.84,30.77,30.8,52000.0,17.6478,17.6478,17.6078,17.6249,52000.0
2008-04-22 10:40:00,30.8,30.82,30.79,30.82,15400.0,17.6249,17.6364,17.6192,17.6364,15400.0
2008-04-22 10:45:00,30.82,30.83,30.82,30.83,22600.0,17.6364,17.6421,17.6364,17.6421,22600.0
2008-04-22 10:50:00,30.83,30.86,30.82,30.84,32400.0,17.6421,17.6593,17.6364,17.6478,32400.0
2008-04-22 10:55:00,30.83,30.84,30.81,30.81,33800.0,17.6421,17.6478,17.6307,17.6307,33800.0
2008-04-22 11:00:00,30.81,30.81,30.77,30.78,34000.0,17.6307,17.6307,17.6078,17.6135,34000.0
2008-04-22 11:05:00,30.78,30.78,30.74,30.75,71400.0,17.6135,17.6135,17.5906,17.5963,71400.0
2008-04-22 11:10:00,30.75,30.79,30.71,30.79,42400.0,17.5963,17.6192,17.5734,17.6192,42400.0
2008-04-22 11:15:00,30.79,30.8,30.79,30.8,15200.0,17.6192,17.6249,17.6192,17.6249,15200.0
2008-04-22 11:20:00,30.8,30.8,30.75,30.75,24800.0,17.6249,17.6249,17.5963,17.5963,24800.0
2008-04-22 11:25:00,30.75,30.76,30.75,30.75,13800.0,17.5963,17.6021,17.5963,17.5963,13800.0
2008-04-22 11:30:00,30.75,30.78,30.75,30.77,22600.0,17.5963,17.6135,17.5963,17.6078,22600.0
2008-04-22 11:35:00,30.77,30.78,30.76,30.77,11800.0,17.6078,17.6135,17.6021,17.6078,11800.0
2008-04-22 11:40:00,30.77,30.77,30.76,30.77,16800.0,17.6078,17.6078,17.6021,17.6078,16800.0
2008-04-22 11:45:00,30.77,30.78,30.69,30.7,54600.0,17.6078,17.6135,17.562,17.5677,54600.0
2008-04-22 11:50:00,30.7,30.71,30.68,30.68,52000.0,17.5677,17.5734,17.5563,17.5563,52000.0
2008-04-22 11:55:00,30.68,30.69,30.67,30.68,22800.0,17.5563,17.562,17.5506,17.5563,22800.0
2008-04-22 12:00:00,30.68,30.68,30.67,30.68,30800.0,17.5563,17.5563,17.5506,17.5563,30800.0
2008-04-22 12:05:00,30.68,30.73,30.68,30.73,37400.0,17.5563,17.5849,17.5563,17.5849,37400.0
2008-04-22 12:10:00,30.73,30.75,30.72,30.75,10600.0,17.5849,17.5963,17.5792,17.5963,10600.0
2008-04-22 12:15:00,30.75,30.8,30.75,30.78,24000.0,17.5963,17.6249,17.5963,17.6135,24000.0
2008-04-22 12:20:00,30.79,30.79,30.76,30.77,27000.0,17.6192,17.6192,17.6021,17.6078,27000.0
2008-04-22 12:25:00,30.76,30.76,30.73,30.73,23400.0,17.6021,17.6021,17.5849,17.5849,23400.0
2008-04-22 12:30:00,30.74,30.74,30.71,30.72,33800.0,17.5906,17.5906,17.5734,17.5792,33800.0
2008-04-22 12:35:00,30.71,30.74,30.69,30.71,32000.0,17.5734,17.5906,17.562,17.5734,32000.0
2008-04-22 12:40:00,30.7,30.71,30.69,30.69,10000.0,17.5677,17.5734,17.562,17.562,10000.0
2008-04-22 12:45:00,30.7,30.71,30.68,30.71,14400.0,17.5677,17.5734,17.5563,17.5734,14400.0
2008-04-22 12:50:00,30.71,30.71,30.67,30.68,15600.0,17.5734,17.5734,17.5506,17.5563,15600.0
2008-04-22 12:55:00,30.68,30.7,30.67,30.68,15800.0,17.5563,17.5677,17.5506,17.5563,15800.0
2008-04-22 13:00:00,30.68,30.71,30.67,30.7,26400.0,17.5563,17.5734,17.5506,17.5677,26400.0
2008-04-22 13:05:00,30.69,30.69,30.68,30.68,9200.0,17.562,17.562,17.5563,17.5563,9200.0
2008-04-22 13:10:00,30.68,30.68,30.66,30.67,14600.0,17.5563,17.5563,17.5448,17.5506,14600.0
2008-04-22 13:15:00,30.67,30.67,30.64,30.65,14000.0,17.5506,17.5506,17.5334,17.5391,14000.0
2008-04-22 13:20:00,30.64,30.65,30.63,30.63,24000.0,17.5334,17.5391,17.5277,17.5277,24000.0
2008-04-22 13:25:00,30.63,30.63,30.62,30.62,14800.0,17.5277,17.5277,17.5219,17.5219,14800.0
2008-04-22 13:30:00,30.62,30.63,30.61,30.62,30200.0,17.5219,17.5277,17.5162,17.5219,30200.0
2008-04-22 13:35:00,30.63,30.64,30.63,30.64,16600.0,17.5277,17.5334,17.5277,17.5334,16600.0
2008-04-22 13:40:00,30.64,30.64,30.63,30.64,17400.0,17.5334,17.5334,17.5277,17.5334,17400.0
2008-04-22 13:45:00,30.63,30.64,30.63,30.64,22400.0,17.5277,17.5334,17.5277,17.5334,22400.0
2008-04-22 13:50:00,30.64,30.65,30.63,30.63,15200.0,17.5334,17.5391,17.5277,17.5277,15200.0
2008-04-22 13:55:00,30.64,30.64,30.61,30.61,18200.0,17.5334,17.5334,17.5162,17.5162,18200.0
2008-04-22 14:00:00,30.61,30.61,30.59,30.59,16800.0,17.5162,17.5162,17.5048,17.5048,16800.0
2008-04-22 14:05:00,30.59,30.6,30.58,30.59,28400.0,17.5048,17.5105,17.4991,17.5048,28400.0
2008-04-22 14:10:00,30.59,30.61,30.59,30.61,32200.0,17.5048,17.5162,17.5048,17.5162,32200.0
2008-04-22 14:15:00,30.61,30.63,30.61,30.61,25800.0,17.5162,17.5277,17.5162,17.5162,25800.0
2008-04-22 14:20:00,30.61,30.67,30.61,30.67,19200.0,17.5162,17.5506,17.5162,17.5506,19200.0
2008-04-22 14:25:00,30.66,30.67,30.64,30.66,14600.0,17.5448,17.5506,17.5334,17.5448,14600.0
2008-04-22 14:30:00,30.66,30.69,30.66,30.68,24200.0,17.5448,17.562,17.5448,17.5563,24200.0
2008-04-22 14:35:00,30.68,30.68,30.67,30.68,23200.0,17.5563,17.5563,17.5506,17.5563,23200.0
2008-04-22 14:40:00,30.68,30.68,30.66,30.66,15200.0,17.5563,17.5563,17.5448,17.5448,15200.0
2008-04-22 14:45:00,30.66,30.66,30.65,30.66,17000.0,17.5448,17.5448,17.5391,17.5448,17000.0
2008-04-22 14:50:00,30.66,30.66,30.64,30.64,22000.0,17.5448,17.5448,17.5334,17.5334,22000.0
2008-04-22 14:55:00,30.64,30.65,30.61,30.63,31000.0,17.5334,17.5391,17.5162,17.5277,31000.0
2008-04-22 15:00:00,30.63,30.66,30.62,30.66,34600.0,17.5277,17.5448,17.5219,17.5448,34600.0
2008-04-22 15:05:00,30.66,30.7,30.65,30.69,59800.0,17.5448,17.5677,17.5391,17.562,59800.0
2008-04-22 15:10:00,30.7,30.7,30.68,30.7,48200.0,17.5677,17.5677,17.5563,17.5677,48200.0
2008-04-22 15:15:00,30.7,30.7,30.68,30.69,44600.0,17.5677,17.5677,17.5563,17.562,44600.0
2008-04-22 15:20:00,30.7,30.72,30.69,30.71,48200.0,17.5677,17.5792,17.562,17.5734,48200.0
2008-04-22 15:25:00,30.7,30.74,30.69,30.73,57200.0,17.5677,17.5906,17.562,17.5849,57200.0
2008-04-22 15:30:00,30.73,30.75,30.72,30.73,68200.0,17.5849,17.5963,17.5792,17.5849,68200.0
2008-04-22 15:35:00,30.73,30.75,30.71,30.75,52400.0,17.5849,17.5963,17.5734,17.5963,52400.0
2008-04-22 15:40:00,30.74,30.78,30.74,30.78,75000.0,17.5906,17.6135,17.5906,17.6135,75000.0
2008-04-22 15:45:00,30.77,30.82,30.77,30.81,104800.0,17.6078,17.6364,17.6078,17.6307,104800.0
2008-04-22 15:50:00,30.81,30.81,30.77,30.77,143400.0,17.6307,17.6307,17.6078,17.6078,143400.0
2008-04-22 15:55:00,30.77,30.83,30.77,30.81,165200.0,17.6078,17.6421,17.6078,17.6307,165200.0
2008-04-23 09:30:00,30.84,31.04,30.84,30.95,135800.0,17.6478,17.7623,17.6478,17.7108,135800.0
2008-04-23 09:35:00,30.97,30.98,30.9,30.93,111600.0,17.7222,17.728,17.6822,17.6993,111600.0
2008-04-23 09:40:00,30.93,31.01,30.92,31.0,34400.0,17.6993,17.7451,17.6936,17.7394,34400.0
2008-04-23 09:45:00,30.99,31.03,30.98,31.0,50600.0,17.7337,17.7566,17.728,17.7394,50600.0
2008-04-23 09:50:00,31.0,31.04,30.99,31.02,49400.0,17.7394,17.7623,17.7337,17.7508,49400.0
2008-04-23 09:55:00,31.0,31.03,30.99,31.0,64000.0,17.7394,17.7566,17.7337,17.7394,64000.0
2008-04-23 10:00:00,31.0,31.02,30.98,31.01,41800.0,17.7394,17.7508,17.728,17.7451,41800.0
2008-04-23 10:05:00,31.02,31.03,30.99,31.0,26200.0,17.7508,17.7566,17.7337,17.7394,26200.0
2008-04-23 10:10:00,31.0,31.02,30.98,30.99,34200.0,17.7394,17.7508,17.728,17.7337,34200.0
2008-04-23 10:15:00,30.99,31.02,30.99,31.0,32200.0,17.7337,17.7508,17.7337,17.7394,32200.0
2008-04-23 10:20:00,31.0,31.01,31.0,31.01,25400.0,17.7394,17.7451,17.7394,17.7451,25400.0
2008-04-23 10:25:00,31.02,31.07,31.02,31.07,18800.0,17.7508,17.7795,17.7508,17.7795,18800.0
2008-04-23 10:30:00,31.07,31.1,31.0,31.0,53800.0,17.7795,17.7966,17.7394,17.7394,53800.0
2008-04-23 10:35:00,31.01,31.06,31.01,31.06,19800.0,17.7451,17.7737,17.7451,17.7737,19800.0
2008-04-23 10:40:00,31.05,31.1,31.04,31.05,46600.0,17.768,17.7966,17.7623,17.768,46600.0
2008-04-23 10:45:00,31.04,31.06,31.03,31.03,17800.0,17.7623,17.7737,17.7566,17.7566,17800.0
2008-04-23 10:50:00,31.03,31.09,31.02,31.06,127800.0,17.7566,17.7909,17.7508,17.7737,127800.0
2008-04-23 10:55:00,31.06,31.09,31.03,31.08,86400.0,17.7737,17.7909,17.7566,17.7852,86400.0
2008-04-23 11:00:00,31.07,31.11,31.07,31.1,30000.0,17.7795,17.8023,17.7795,17.7966,30000.0
2008-04-23 11:05:00,31.1,31.13,31.1,31.12,42200.0,17.7966,17.8138,17.7966,17.8081,42200.0
2008-04-23 11:10:00,31.14,31.14,31.11,31.14,22200.0,17.8195,17.8195,17.8023,17.8195,22200.0
2008-04-23 11:15:00,31.13,31.14,31.08,31.08,56000.0,17.8138,17.8195,17.7852,17.7852,56000.0
2008-04-23 11:20:00,31.09,31.13,31.06,31.11,119000.0,17.7909,17.8138,17.7737,17.8023,119000.0
2008-04-23 11:25:00,31.12,31.15,31.11,31.15,34200.0,17.8081,17.8252,17.8023,17.8252,34200.0
2008-04-23 11:30:00,31.14,31.15,31.11,31.11,13800.0,17.8195,17.8252,17.8023,17.8023,13800.0
2008-04-23 11:35:00,31.11,31.11,31.06,31.08,29000.0,17.8023,17.8023,17.7737,17.7852,29000.0
2008-04-23 11:40:00,31.07,31.08,31.04,31.07,62800.0,17.7795,17.7852,17.7623,17.7795,62800.0
2008-04-23 11:45:00,31.07,31.11,31.05,31.08,65400.0,17.7795,17.8023,17.768,17.7852,65400.0
2008-04-23 11:50:00,31.08,31.11,31.07,31.09,41800.0,17.7852,17.8023,17.7795,17.7909,41800.0
2008-04-23 11:55:00,31.09,31.09,31.01,31.02,17800.0,17.7909,17.7909,17.7451,17.7508,17800.0
2008-04-23 12:00:00,31.02,31.02,30.96,30.97,39800.0,17.7508,17.7508,17.7165,17.7222,39800.0
2008-04-23 12:05:00,30.97,31.02,30.97,31.01,24400.0,17.7222,17.7508,17.7222,17.7451,24400.0
2008-04-23 12:10:00,31.0,31.03,30.99,30.99,23400.0,17.7394,17.7566,17.7337,17.7337,23400.0
2008-04-23 12:15:00,31.0,31.0,30.97,30.97,16800.0,17.7394,17.7394,17.7222,17.7222,16800.0
2008-04-23 12:20:00,30.96,30.99,30.95,30.99,41400.0,17.7165,17.7337,17.7108,17.7337,41400.0
2008-04-23 12:25:00,30.99,31.05,30.98,31.04,62200.0,17.7337,17.768,17.728,17.7623,62200.0
2008-04-23 12:30:00,31.04,31.04,30.98,31.0,595200.0,17.7623,17.7623,17.728,17.7394,595200.0
2008-04-23 12:35:00,31.0,31.0,30.92,30.97,54600.0,17.7394,17.7394,17.6936,17.7222,54600.0
2008-04-23 12:40:00,30.97,30.97,30.95,30.96,17200.0,17.7222,17.7222,17.7108,17.7165,17200.0
2008-04-23 12:45:00,30.95,30.98,30.93,30.98,33400.0,17.7108,17.728,17.6993,17.728,33400.0
2008-04-23 12:50:00,30.98,30.98,30.94,30.94,30000.0,17.728,17.728,17.7051,17.7051,30000.0
2008-04-23 12:55:00,30.95,31.0,30.93,30.97,144800.0,17.7108,17.7394,17.6993,17.7222,144800.0
2008-04-23 13:00:00,30.97,31.02,30.95,31.02,63600.0,17.7222,17.7508,17.7108,17.7508,63600.0
2008-04-23 13:05:00,31.01,31.05,31.0,31.05,56800.0,17.7451,17.768,17.7394,17.768,56800.0
2008-04-23 13:10:00,31.05,31.05,30.99,31.03,150200.0,17.768,17.768,17.7337,17.7566,150200.0
2008-04-23 13:15:00,31.02,31.03,31.02,31.03,36600.0,17.7508,17.7566,17.7508,17.7566,36600.0
2008-04-23 13:20:00,31.03,31.04,30.99,30.99,57800.0,17.7566,17.7623,17.7337,17.7337,57800.0
2008-04-23 13:25:00,30.98,31.02,30.98,31.02,52200.0,17.728,17.7508,17.728,17.7508,52200.0
2008-04-23 13:30:00,31.0,31.05,31.0,31.05,46200.0,17.7394,17.768,17.7394,17.768,46200.0
2008-04-23 13:35:00,31.05,31.07,31.04,31.06,38000.0,17.768,17.7795,17.7623,17.7737,38000.0
2008-04-23 13:40:00,31.06,31.07,31.05,31.07,35200.0,17.7737,17.7795,17.768,17.7795,35200.0
2008-04-23 13:45:00,31.07,31.1,31.07,31.1,47800.0,17.7795,17.7966,17.7795,17.7966,47800.0
2008-04-23 13:50:00,31.1,31.11,31.09,31.09,43600.0,17.7966,17.8023,17.7909,17.7909,43600.0
2008-04-23 13:55:00,31.09,31.12,31.09,31.11,42800.0,17.7909,17.8081,17.7909,17.8023,42800.0
2008-04-23 14:00:00,31.12,31.13,31.1,31.11,41800.0,17.8081,17.8138,17.7966,17.8023,41800.0
2008-04-23 14:05:00,31.1,31.11,31.09,31.09,35600.0,17.7966,17.8023,17.7909,17.7909,35600.0
2008-04-23 14:10:00,31.09,31.16,31.09,31.16,54600.0,17.7909,17.831,17.7909,17.831,54600.0
2008-04-23 14:15:00,31.15,31.17,31.15,31.16,28600.0,17.8252,17.8367,17.8252,17.831,28600.0
2008-04-23 14:20:00,31.16,31.17,31.13,31.13,55800.0,17.831,17.8367,17.8138,17.8138,55800.0
2008-04-23 14:25:00,31.13,31.13,31.1,31.11,61800.0,17.8138,17.8138,17.7966,17.8023,61800.0
2008-04-23 14:30:00,31.13,31.17,31.11,31.17,64400.0,17.8138,17.8367,17.8023,17.8367,64400.0
2008-04-23 14:35:00,31.17,31.18,31.14,31.15,70600.0,17.8367,17.8424,17.8195,17.8252,70600.0
2008-04-23 14:40:00,31.15,31.18,31.14,31.16,54000.0,17.8252,17.8424,17.8195,17.831,54000.0
2008-04-23 14:45:00,31.17,31.17,31.13,31.14,64400.0,17.8367,17.8367,17.8138,17.8195,64400.0
2008-04-23 14:50:00,31.14,31.15,31.14,31.14,41000.0,17.8195,17.8252,17.8195,17.8195,41000.0
2008-04-23 14:55:00,31.14,31.14,31.13,31.14,36400.0,17.8195,17.8195,17.8138,17.8195,36400.0
2008-04-23 15:00:00,31.13,31.15,31.13,31.15,48600.0,17.8138,17.8252,17.8138,17.8252,48600.0
2008-04-23 15:05:00,31.15,31.17,31.14,31.16,50800.0,17.8252,17.8367,17.8195,17.831,50800.0
2008-04-23 15:10:00,31.16,31.19,31.15,31.18,51600.0,17.831,17.8481,17.8252,17.8424,51600.0
2008-04-23 15:15:00,31.18,31.22,31.18,31.22,47600.0,17.8424,17.8653,17.8424,17.8653,47600.0
2008-04-23 15:20:00,31.22,31.22,31.2,31.21,55600.0,17.8653,17.8653,17.8538,17.8596,55600.0
2008-04-23 15:25:00,31.21,31.23,31.16,31.16,71200.0,17.8596,17.871,17.831,17.831,71200.0
2008-04-23 15:30:00,31.16,31.18,31.14,31.18,69200.0,17.831,17.8424,17.8195,17.8424,69200.0
2008-04-23 15:35:00,31.18,31.18,31.13,31.16,93200.0,17.8424,17.8424,17.8138,17.831,93200.0
2008-04-23 15:40:00,31.16,31.17,31.1,31.12,118600.0,17.831,17.8367,17.7966,17.8081,118600.0
2008-04-23 15:45:00,31.12,31.13,31.08,31.11,155400.0,17.8081,17.8138,17.7852,17.8023,155400.0
2008-04-23 15:50:00,31.11,31.2,31.11,31.19,157200.0,17.8023,17.8538,17.8023,17.8481,157200.0
2008-04-23 15:55:00,31.19,31.25,31.19,31.23,283800.0,17.8481,17.8825,17.8481,17.871,283800.0
2008-04-24 09:30:00,31.23,31.23,31.03,31.05,3800.0,17.871,17.871,17.7566,17.768,3800.0
2008-04-24 09:35:00,31.09,31.16,31.0,31.05,199000.0,17.7909,17.831,17.7394,17.768,199000.0
2008-04-24 09:40:00,31.05,31.1,31.04,31.04,46800.0,17.768,17.7966,17.7623,17.7623,46800.0
2008-04-24 09:45:00,31.04,31.05,30.96,30.96,38800.0,17.7623,17.768,17.7165,17.7165,38800.0
2008-04-24 09:50:00,30.95,30.98,30.94,30.95,27600.0,17.7108,17.728,17.7051,17.7108,27600.0
2008-04-24 09:55:00,30.94,30.98,30.91,30.97,36800.0,17.7051,17.728,17.6879,17.7222,36800.0
2008-04-24 10:00:00,30.97,30.97,30.77,30.8,81200.0,17.7222,17.7222,17.6078,17.6249,81200.0
2008-04-24 10:05:00,30.8,30.8,30.75,30.79,26800.0,17.6249,17.6249,17.5963,17.6192,26800.0
2008-04-24 10:10:00,30.79,30.84,30.79,30.82,23200.0,17.6192,17.6478,17.6192,17.6364,23200.0
2008-04-24 10:15:00,30.82,30.84,30.8,30.83,21600.0,17.6364,17.6478,17.6249,17.6421,21600.0
2008-04-24 10:20:00,30.83,30.85,30.8,30.85,33400.0,17.6421,17.6536,17.6249,17.6536,33400.0
2008-04-24 10:25:00,30.85,30.85,30.75,30.78,30800.0,17.6536,17.6536,17.5963,17.6135,30800.0
2008-04-24 10:30:00,30.78,30.79,30.73,30.75,55400.0,17.6135,17.6192,17.5849,17.5963,55400.0
2008-04-24 10:35:00,30.75,30.81,30.75,30.79,35400.0,17.5963,17.6307,17.5963,17.6192,35400.0
2008-04-24 10:40:00,30.79,30.79,30.71,30.72,72200.0,17.6192,17.6192,17.5734,17.5792,72200.0
2008-04-24 10:45:00,30.72,30.72,30.66,30.67,44200.0,17.5792,17.5792,17.5448,17.5506,44200.0
2008-04-24 10:50:00,30.67,30.67,30.61,30.62,85200.0,17.5506,17.5506,17.5162,17.5219,85200.0
2008-04-24 10:55:00,30.61,30.61,30.58,30.59,51000.0,17.5162,17.5162,17.4991,17.5048,51000.0
2008-04-24 11:00:00,30.59,30.67,30.59,30.64,48000.0,17.5048,17.5506,17.5048,17.5334,48000.0
2008-04-24 11:05:00,30.64,30.66,30.64,30.64,19400.0,17.5334,17.5448,17.5334,17.5334,19400.0
2008-04-24 11:10:00,30.64,30.65,30.61,30.61,23600.0,17.5334,17.5391,17.5162,17.5162,23600.0
2008-04-24 11:15:00,30.62,30.62,30.57,30.57,47200.0,17.5219,17.5219,17.4933,17.4933,47200.0
2008-04-24 11:20:00,30.57,30.59,30.57,30.58,109000.0,17.4933,17.5048,17.4933,17.4991,109000.0
2008-04-24 11:25:00,30.58,30.63,30.58,30.63,73800.0,17.4991,17.5277,17.4991,17.5277,73800.0
2008-04-24 11:30:00,30.64,30.68,30.64,30.68,33600.0,17.5334,17.5563,17.5334,17.5563,33600.0
2008-04-24 11:35:00,30.68,30.71,30.67,30.68,67600.0,17.5563,17.5734,17.5506,17.5563,67600.0
2008-04-24 11:40:00,30.68,30.71,30.67,30.69,29200.0,17.5563,17.5734,17.5506,17.562,29200.0
2008-04-24 11:45:00,30.69,30.74,30.69,30.72,92000.0,17.562,17.5906,17.562,17.5792,92000.0
2008-04-24 11:50:00,30.71,30.75,30.7,30.72,219200.0,17.5734,17.5963,17.5677,17.5792,219200.0
2008-04-24 11:55:00,30.72,30.76,30.7,30.74,87000.0,17.5792,17.6021,17.5677,17.5906,87000.0
2008-04-24 12:00:00,30.72,30.76,30.72,30.76,16000.0,17.5792,17.6021,17.5792,17.6021,16000.0
2008-04-24 12:05:00,30.76,30.85,30.75,30.83,75000.0,17.6021,17.6536,17.5963,17.6421,75000.0
2008-04-24 12:10:00,30.82,30.83,30.76,30.83,29000.0,17.6364,17.6421,17.6021,17.6421,29000.0
2008-04-24 12:15:00,30.82,30.88,30.82,30.87,46000.0,17.6364,17.6707,17.6364,17.665,46000.0
2008-04-24 12:20:00,30.87,30.9,30.86,30.89,35600.0,17.665,17.6822,17.6593,17.6764,35600.0
2008-04-24 12:25:00,30.89,31.0,30.89,30.98,68400.0,17.6764,17.7394,17.6764,17.728,68400.0
2008-04-24 12:30:00,30.98,31.0,30.97,30.99,53600.0,17.728,17.7394,17.7222,17.7337,53600.0
2008-04-24 12:35:00,30.99,31.01,30.98,30.99,42200.0,17.7337,17.7451,17.728,17.7337,42200.0
2008-04-24 12:40:00,30.99,31.0,30.98,30.98,87600.0,17.7337,17.7394,17.728,17.728,87600.0
2008-04-24 12:45:00,30.97,30.99,30.96,30.97,27800.0,17.7222,17.7337,17.7165,17.7222,27800.0
2008-04-24 12:50:00,30.97,30.97,30.92,30.92,44000.0,17.7222,17.7222,17.6936,17.6936,44000.0
2008-04-24 12:55:00,30.92,30.94,30.92,30.94,31600.0,17.6936,17.7051,17.6936,17.7051,31600.0
2008-04-24 13:00:00,30.94,30.97,30.93,30.94,97600.0,17.7051,17.7222,17.6993,17.7051,97600.0
2008-04-24 13:05:00,30.94,30.94,30.91,30.91,31000.0,17.7051,17.7051,17.6879,17.6879,31000.0
2008-04-24 13:10:00,30.91,30.91,30.88,30.88,30200.0,17.6879,17.6879,17.6707,17.6707,30200.0
2008-04-24 13:15:00,30.88,30.89,30.83,30.85,28600.0,17.6707,17.6764,17.6421,17.6536,28600.0
2008-04-24 13:20:00,30.86,30.88,30.84,30.84,29800.0,17.6593,17.6707,17.6478,17.6478,29800.0
2008-04-24 13:25:00,30.84,30.84,30.8,30.82,16600.0,17.6478,17.6478,17.6249,17.6364,16600.0
2008-04-24 13:30:00,30.81,30.83,30.8,30.8,19400.0,17.6307,17.6421,17.6249,17.6249,19400.0
2008-04-24 13:35:00,30.79,30.79,30.71,30.75,47800.0,17.6192,17.6192,17.5734,17.5963,47800.0
2008-04-24 13:40:00,30.75,30.83,30.75,30.81,22600.0,17.5963,17.6421,17.5963,17.6307,22600.0
2008-04-24 13:45:00,30.81,30.83,30.8,30.83,11200.0,17.6307,17.6421,17.6249,17.6421,11200.0
2008-04-24 13:50:00,30.82,30.84,30.8,30.83,21800.0,17.6364,17.6478,17.6249,17.6421,21800.0
2008-04-24 13:55:00,30.83,30.88,30.83,30.86,12400.0,17.6421,17.6707,17.6421,17.6593,12400.0
2008-04-24 14:00:00,30.85,30.86,30.84,30.86,14800.0,17.6536,17.6593,17.6478,17.6593,14800.0
2008-04-24 14:05:00,30.86,30.9,30.85,30.9,32800.0,17.6593,17.6822,17.6536,17.6822,32800.0
2008-04-24 14:10:00,30.91,30.91,30.87,30.88,15000.0,17.6879,17.6879,17.665,17.6707,15000.0
2008-04-24 14:15:00,30.88,30.88,30.82,30.82,93000.0,17.6707,17.6707,17.6364,17.6364,93000.0
2008-04-24 14:20:00,30.83,30.84,30.8,30.8,49600.0,17.6421,17.6478,17.6249,17.6249,49600.0
2008-04-24 14:25:00,30.8,30.81,30.76,30.79,83200.0,17.6249,17.6307,17.6021,17.6192,83200.0
2008-04-24 14:30:00,30.79,30.8,30.76,30.78,51000.0,17.6192,17.6249,17.6021,17.6135,51000.0
2008-04-24 14:35:00,30.79,30.79,30.75,30.77,68400.0,17.6192,17.6192,17.5963,17.6078,68400.0
2008-04-24 14:40:00,30.77,30.79,30.76,30.78,18000.0,17.6078,17.6192,17.6021,17.6135,18000.0
2008-04-24 14:45:00,30.78,30.8,30.75,30.78,81000.0,17.6135,17.6249,17.5963,17.6135,81000.0
2008-04-24 14:50:00,30.78,30.78,30.75,30.77,53400.0,17.6135,17.6135,17.5963,17.6078,53400.0
2008-04-24 14:55:00,30.76,30.81,30.76,30.77,49600.0,17.6021,17.6307,17.6021,17.6078,49600.0
2008-04-24 15:00:00,30.77,30.79,30.75,30.76,99000.0,17.6078,17.6192,17.5963,17.6021,99000.0
2008-04-24 15:05:00,30.76,30.79,30.76,30.78,61600.0,17.6021,17.6192,17.6021,17.6135,61600.0
2008-04-24 15:10:00,30.78,30.81,30.77,30.81,52800.0,17.6135,17.6307,17.6078,17.6307,52800.0
2008-04-24 15:15:00,30.81,30.81,30.74,30.76,104600.0,17.6307,17.6307,17.5906,17.6021,104600.0
2008-04-24 15:20:00,30.76,30.81,30.76,30.8,43400.0,17.6021,17.6307,17.6021,17.6249,43400.0
2008-04-24 15:25:00,30.8,30.83,30.79,30.82,49000.0,17.6249,17.6421,17.6192,17.6364,49000.0
2008-04-24 15:30:00,30.82,30.82,30.79,30.82,47800.0,17.6364,17.6364,17.6192,17.6364,47800.0
2008-04-24 15:35:00,30.82,30.83,30.77,30.8,125000.0,17.6364,17.6421,17.6078,17.6249,125000.0
2008-04-24 15:40:00,30.8,30.81,30.75,30.78,98000.0,17.6249,17.6307,17.5963,17.6135,98000.0
2008-04-24 15:45:00,30.78,30.78,30.74,30.75,99600.0,17.6135,17.6135,17.5906,17.5963,99600.0
2008-04-24 15:50:00,30.75,30.81,30.74,30.8,196000.0,17.5963,17.6307,17.5906,17.6249,196000.0
2008-04-24 15:55:00,30.8,30.81,30.79,30.79,293400.0,17.6249,17.6307,17.6192,17.6192,293400.0
2008-04-25 09:30:00,30.97,30.97,30.73,30.78,57200.0,17.7222,17.7222,17.5849,17.6135,57200.0
2008-04-25 09:35:00,30.78,30.86,30.74,30.78,35000.0,17.6135,17.6593,17.5906,17.6135,35000.0
2008-04-25 09:40:00,30.78,30.79,30.74,30.77,24800.0,17.6135,17.6192,17.5906,17.6078,24800.0
2008-04-25 09:45:00,30.77,30.81,30.75,30.81,57200.0,17.6078,17.6307,17.5963,17.6307,57200.0
2008-04-25 09:50:00,30.81,30.81,30.69,30.7,57600.0,17.6307,17.6307,17.562,17.5677,57600.0
2008-04-25 09:55:00,30.71,30.73,30.7,30.71,31000.0,17.5734,17.5849,17.5677,17.5734,31000.0
2008-04-25 10:00:00,30.72,30.75,30.67,30.75,119200.0,17.5792,17.5963,17.5506,17.5963,119200.0
2008-04-25 10:05:00,30.75,30.76,30.68,30.73,117000.0,17.5963,17.6021,17.5563,17.5849,117000.0
2008-04-25 10:10:00,30.73,30.74,30.69,30.7,44400.0,17.5849,17.5906,17.562,17.5677,44400.0
2008-04-25 10:15:00,30.7,30.7,30.61,30.66,55800.0,17.5677,17.5677,17.5162,17.5448,55800.0
2008-04-25 10:20:00,30.66,30.66,30.56,30.6,94400.0,17.5448,17.5448,17.4876,17.5105,94400.0
2008-04-25 10:25:00,30.61,30.65,30.6,30.63,31800.0,17.5162,17.5391,17.5105,17.5277,31800.0
2008-04-25 10:30:00,30.63,30.65,30.61,30.61,98000.0,17.5277,17.5391,17.5162,17.5162,98000.0
2008-04-25 10:35:00,30.61,30.62,30.55,30.55,85200.0,17.5162,17.5219,17.4819,17.4819,85200.0
2008-04-25 10:40:00,30.55,30.57,30.53,30.54,37600.0,17.4819,17.4933,17.4704,17.4762,37600.0
2008-04-25 10:45:00,30.55,30.57,30.51,30.52,34000.0,17.4819,17.4933,17.459,17.4647,34000.0
2008-04-25 10:50:00,30.53,30.58,30.5,30.52,55000.0,17.4704,17.4991,17.4533,17.4647,55000.0
2008-04-25 10:55:00,30.51,30.54,30.5,30.53,51600.0,17.459,17.4762,17.4533,17.4704,51600.0
2008-04-25 11:00:00,30.52,30.55,30.5,30.5,50000.0,17.4647,17.4819,17.4533,17.4533,50000.0
2008-04-25 11:05:00,30.5,30.51,30.48,30.49,47200.0,17.4533,17.459,17.4418,17.4476,47200.0
2008-04-25 11:10:00,30.5,30.52,30.43,30.46,101400.0,17.4533,17.4647,17.4132,17.4304,101400.0
2008-04-25 11:15:00,30.46,30.47,30.44,30.46,31200.0,17.4304,17.4361,17.4189,17.4304,31200.0
2008-04-25 11:20:00,30.46,30.48,30.39,30.43,72200.0,17.4304,17.4418,17.3903,17.4132,72200.0
2008-04-25 11:25:00,30.42,30.43,30.4,30.42,45200.0,17.4075,17.4132,17.3961,17.4075,45200.0
2008-04-25 11:30:00,30.42,30.43,30.41,30.43,45600.0,17.4075,17.4132,17.4018,17.4132,45600.0
2008-04-25 11:35:00,30.43,30.43,30.4,30.41,55000.0,17.4132,17.4132,17.3961,17.4018,55000.0
2008-04-25 11:40:00,30.4,30.41,30.39,30.41,31800.0,17.3961,17.4018,17.3903,17.4018,31800.0
2008-04-25 11:45:00,30.42,30.48,30.41,30.47,87800.0,17.4075,17.4418,17.4018,17.4361,87800.0
2008-04-25 11:50:00,30.47,30.47,30.45,30.46,43200.0,17.4361,17.4361,17.4247,17.4304,43200.0
2008-04-25 11:55:00,30.46,30.48,30.43,30.47,55800.0,17.4304,17.4418,17.4132,17.4361,55800.0
2008-04-25 12:00:00,30.47,30.47,30.45,30.45,20200.0,17.4361,17.4361,17.4247,17.4247,20200.0
2008-04-25 12:05:00,30.45,30.46,30.4,30.4,58200.0,17.4247,17.4304,17.3961,17.3961,58200.0
2008-04-25 12:10:00,30.41,30.44,30.4,30.42,37200.0,17.4018,17.4189,17.3961,17.4075,37200.0
2008-04-25 12:15:00,30.43,30.43,30.41,30.43,24400.0,17.4132,17.4132,17.4018,17.4132,24400.0
2008-04-25 12:20:00,30.43,30.46,30.43,30.46,23000.0,17.4132,17.4304,17.4132,17.4304,23000.0
2008-04-25 12:25:00,30.46,30.46,30.44,30.45,14600.0,17.4304,17.4304,17.4189,17.4247,14600.0
2008-04-25 12:30:00,30.45,30.45,30.42,30.42,24600.0,17.4247,17.4247,17.4075,17.4075,24600.0
2008-04-25 12:35:00,30.43,30.43,30.38,30.41,59600.0,17.4132,17.4132,17.3846,17.4018,59600.0
2008-04-25 12:40:00,30.41,30.42,30.39,30.4,20400.0,17.4018,17.4075,17.3903,17.3961,20400.0
2008-04-25 12:45:00,30.4,30.41,30.38,30.38,31400.0,17.3961,17.4018,17.3846,17.3846,31400.0
2008-04-25 12:50:00,30.39,30.4,30.35,30.35,68800.0,17.3903,17.3961,17.3674,17.3674,68800.0
2008-04-25 12:55:00,30.35,30.36,30.34,30.35,38600.0,17.3674,17.3732,17.3617,17.3674,38600.0
2008-04-25 13:00:00,30.35,30.4,30.35,30.4,40600.0,17.3674,17.3961,17.3674,17.3961,40600.0
2008-04-25 13:05:00,30.39,30.39,30.36,30.36,33800.0,17.3903,17.3903,17.3732,17.3732,33800.0
2008-04-25 13:10:00,30.36,30.36,30.34,30.35,34200.0,17.3732,17.3732,17.3617,17.3674,34200.0
2008-04-25 13:15:00,30.34,30.36,30.34,30.35,36800.0,17.3617,17.3732,17.3617,17.3674,36800.0
2008-04-25 13:20:00,30.35,30.36,30.33,30.35,36600.0,17.3674,17.3732,17.356,17.3674,36600.0
2008-04-25 13:25:00,30.35,30.36,30.33,30.33,44000.0,17.3674,17.3732,17.356,17.356,44000.0
2008-04-25 13:30:00,30.34,30.36,30.33,30.34,58000.0,17.3617,17.3732,17.356,17.3617,58000.0
2008-04-25 13:35:00,30.34,30.4,30.34,30.39,33800.0,17.3617,17.3961,17.3617,17.3903,33800.0
2008-04-25 13:40:00,30.39,30.4,30.35,30.4,31200.0,17.3903,17.3961,17.3674,17.3961,31200.0
2008-04-25 13:45:00,30.4,30.43,30.39,30.43,30000.0,17.3961,17.4132,17.3903,17.4132,30000.0
2008-04-25 13:50:00,30.43,30.47,30.42,30.43,41600.0,17.4132,17.4361,17.4075,17.4132,41600.0
2008-04-25 13:55:00,30.43,30.5,30.43,30.5,58000.0,17.4132,17.4533,17.4132,17.4533,58000.0
2008-04-25 14:00:00,30.5,30.51,30.48,30.5,58800.0,17.4533,17.459,17.4418,17.4533,58800.0
2008-04-25 14:05:00,30.5,30.5,30.47,30.47,40800.0,17.4533,17.4533,17.4361,17.4361,40800.0
2008-04-25 14:10:00,30.48,30.5,30.47,30.48,45000.0,17.4418,17.4533,17.4361,17.4418,45000.0
2008-04-25 14:15:00,30.49,30.49,30.44,30.45,48200.0,17.4476,17.4476,17.4189,17.4247,48200.0
2008-04-25 14:20:00,30.45,30.45,30.4,30.4,38000.0,17.4247,17.4247,17.3961,17.3961,38000.0
2008-04-25 14:25:00,30.4,30.43,30.4,30.42,42600.0,17.3961,17.4132,17.3961,17.4075,42600.0
2008-04-25 14:30:00,30.42,30.46,30.42,30.45,47400.0,17.4075,17.4304,17.4075,17.4247,47400.0
2008-04-25 14:35:00,30.45,30.45,30.42,30.43,34600.0,17.4247,17.4247,17.4075,17.4132,34600.0
2008-04-25 14:40:00,30.45,30.45,30.42,30.43,19200.0,17.4247,17.4247,17.4075,17.4132,19200.0
2008-04-25 14:45:00,30.43,30.43,30.4,30.42,45000.0,17.4132,17.4132,17.3961,17.4075,45000.0
2008-04-25 14:50:00,30.42,30.46,30.42,30.44,56200.0,17.4075,17.4304,17.4075,17.4189,56200.0
2008-04-25 14:55:00,30.46,30.5,30.45,30.48,48000.0,17.4304,17.4533,17.4247,17.4418,48000.0
2008-04-25 15:00:00,30.48,30.5,30.47,30.48,50800.0,17.4418,17.4533,17.4361,17.4418,50800.0
2008-04-25 15:05:00,30.49,30.49,30.46,30.48,51600.0,17.4476,17.4476,17.4304,17.4418,51600.0
2008-04-25 15:10:00,30.49,30.52,30.48,30.49,81200.0,17.4476,17.4647,17.4418,17.4476,81200.0
2008-04-25 15:15:00,30.49,30.5,30.47,30.48,70800.0,17.4476,17.4533,17.4361,17.4418,70800.0
2008-04-25 15:20:00,30.47,30.5,30.47,30.49,50000.0,17.4361,17.4533,17.4361,17.4476,50000.0
2008-04-25 15:25:00,30.48,30.49,30.45,30.46,39800.0,17.4418,17.4476,17.4247,17.4304,39800.0
2008-04-25 15:30:00,30.46,30.5,30.46,30.49,56000.0,17.4304,17.4533,17.4304,17.4476,56000.0
2008-04-25 15:35:00,30.49,30.49,30.46,30.46,45800.0,17.4476,17.4476,17.4304,17.4304,45800.0
2008-04-25 15:40:00,30.46,30.46,30.4,30.41,113800.0,17.4304,17.4304,17.3961,17.4018,113800.0
2008-04-25 15:45:00,30.41,30.41,30.38,30.38,88800.0,17.4018,17.4018,17.3846,17.3846,88800.0
2008-04-25 15:50:00,30.38,30.4,30.36,30.38,165200.0,17.3846,17.3961,17.3732,17.3846,165200.0
2008-04-25 15:55:00,30.38,30.45,30.38,30.45,236600.0,17.3846,17.4247,17.3846,17.4247,236600.0
2008-04-28 09:30:00,30.45,30.85,30.45,30.67,97800.0,17.4247,17.6536,17.4247,17.5506,97800.0
2008-04-28 09:35:00,30.67,30.81,30.65,30.78,54000.0,17.5506,17.6307,17.5391,17.6135,54000.0
2008-04-28 09:40:00,30.79,30.81,30.75,30.75,76600.0,17.6192,17.6307,17.5963,17.5963,76600.0
2008-04-28 09:45:00,30.75,30.75,30.73,30.75,33600.0,17.5963,17.5963,17.5849,17.5963,33600.0
2008-04-28 09:50:00,30.75,30.75,30.68,30.68,40800.0,17.5963,17.5963,17.5563,17.5563,40800.0
2008-04-28 09:55:00,30.7,30.76,30.68,30.73,43200.0,17.5677,17.6021,17.5563,17.5849,43200.0
2008-04-28 10:00:00,30.72,30.74,30.69,30.72,35800.0,17.5792,17.5906,17.562,17.5792,35800.0
2008-04-28 10:05:00,30.72,30.73,30.7,30.71,41600.0,17.5792,17.5849,17.5677,17.5734,41600.0
2008-04-28 10:10:00,30.71,30.74,30.7,30.73,34200.0,17.5734,17.5906,17.5677,17.5849,34200.0
2008-04-28 10:15:00,30.73,30.75,30.72,30.73,29800.0,17.5849,17.5963,17.5792,17.5849,29800.0
2008-04-28 10:20:00,30.74,30.78,30.73,30.74,44800.0,17.5906,17.6135,17.5849,17.5906,44800.0
2008-04-28 10:25:00,30.73,30.74,30.71,30.72,27800.0,17.5849,17.5906,17.5734,17.5792,27800.0
2008-04-28 10:30:00,30.72,30.74,30.71,30.74,60400.0,17.5792,17.5906,17.5734,17.5906,60400.0
2008-04-28 10:35:00,30.74,30.8,30.74,30.75,37800.0,17.5906,17.6249,17.5906,17.5963,37800.0
2008-04-28 10:40:00,30.75,30.75,30.74,30.75,15000.0,17.5963,17.5963,17.5906,17.5963,15000.0
2008-04-28 10:45:00,30.74,30.75,30.74,30.74,17800.0,17.5906,17.5963,17.5906,17.5906,17800.0
2008-04-28 10:50:00,30.74,30.75,30.73,30.74,15000.0,17.5906,17.5963,17.5849,17.5906,15000.0
2008-04-28 10:55:00,30.74,30.75,30.73,30.75,22000.0,17.5906,17.5963,17.5849,17.5963,22000.0
2008-04-28 11:00:00,30.74,30.75,30.74,30.74,10400.0,17.5906,17.5963,17.5906,17.5906,10400.0
2008-04-28 11:05:00,30.75,30.76,30.73,30.74,24200.0,17.5963,17.6021,17.5849,17.5906,24200.0
2008-04-28 11:10:00,30.74,30.77,30.73,30.77,17400.0,17.5906,17.6078,17.5849,17.6078,17400.0
2008-04-28 11:15:00,30.77,30.77,30.75,30.75,26000.0,17.6078,17.6078,17.5963,17.5963,26000.0
2008-04-28 11:20:00,30.76,30.77,30.75,30.75,17400.0,17.6021,17.6078,17.5963,17.5963,17400.0
2008-04-28 11:25:00,30.75,30.75,30.74,30.75,17400.0,17.5963,17.5963,17.5906,17.5963,17400.0
2008-04-28 11:30:00,30.75,30.75,30.74,30.74,23800.0,17.5963,17.5963,17.5906,17.5906,23800.0
2008-04-28 11:35:00,30.74,30.75,30.73,30.74,20400.0,17.5906,17.5963,17.5849,17.5906,20400.0
2008-04-28 11:40:00,30.74,30.76,30.74,30.75,7400.0,17.5906,17.6021,17.5906,17.5963,7400.0
2008-04-28 11:45:00,30.75,30.76,30.74,30.75,11800.0,17.5963,17.6021,17.5906,17.5963,11800.0
2008-04-28 11:50:00,30.76,30.78,30.76,30.77,15200.0,17.6021,17.6135,17.6021,17.6078,15200.0
2008-04-28 11:55:00,30.77,30.78,30.77,30.77,10400.0,17.6078,17.6135,17.6078,17.6078,10400.0
2008-04-28 12:00:00,30.77,30.78,30.76,30.77,26000.0,17.6078,17.6135,17.6021,17.6078,26000.0
2008-04-28 12:05:00,30.78,30.81,30.77,30.79,21800.0,17.6135,17.6307,17.6078,17.6192,21800.0
2008-04-28 12:10:00,30.79,30.8,30.78,30.79,11400.0,17.6192,17.6249,17.6135,17.6192,11400.0
2008-04-28 12:15:00,30.8,30.81,30.79,30.8,15600.0,17.6249,17.6307,17.6192,17.6249,15600.0
2008-04-28 12:20:00,30.79,30.8,30.79,30.79,14200.0,17.6192,17.6249,17.6192,17.6192,14200.0
2008-04-28 12:25:00,30.79,30.82,30.78,30.82,7200.0,17.6192,17.6364,17.6135,17.6364,7200.0
2008-04-28 12:30:00,30.82,30.83,30.81,30.81,19800.0,17.6364,17.6421,17.6307,17.6307,19800.0
2008-04-28 12:35:00,30.81,30.83,30.81,30.82,19600.0,17.6307,17.6421,17.6307,17.6364,19600.0
2008-04-28 12:40:00,30.81,30.82,30.78,30.78,16000.0,17.6307,17.6364,17.6135,17.6135,16000.0
2008-04-28 12:45:00,30.78,30.81,30.78,30.81,20600.0,17.6135,17.6307,17.6135,17.6307,20600.0
2008-04-28 12:50:00,30.8,30.83,30.79,30.79,22200.0,17.6249,17.6421,17.6192,17.6192,22200.0
2008-04-28 12:55:00,30.79,30.83,30.79,30.82,16000.0,17.6192,17.6421,17.6192,17.6364,16000.0
2008-04-28 13:00:00,30.83,30.83,30.81,30.82,32000.0,17.6421,17.6421,17.6307,17.6364,32000.0
2008-04-28 13:05:00,30.82,30.83,30.81,30.83,15400.0,17.6364,17.6421,17.6307,17.6421,15400.0
2008-04-28 13:10:00,30.83,30.83,30.81,30.82,21200.0,17.6421,17.6421,17.6307,17.6364,21200.0
2008-04-28 13:15:00,30.82,30.82,30.8,30.81,20600.0,17.6364,17.6364,17.6249,17.6307,20600.0
2008-04-28 13:20:00,30.81,30.82,30.8,30.82,12800.0,17.6307,17.6364,17.6249,17.6364,12800.0
2008-04-28 13:25:00,30.82,30.83,30.81,30.83,12400.0,17.6364,17.6421,17.6307,17.6421,12400.0
2008-04-28 13:30:00,30.83,30.83,30.81,30.82,25600.0,17.6421,17.6421,17.6307,17.6364,25600.0
2008-04-28 13:35:00,30.82,30.82,30.78,30.78,19200.0,17.6364,17.6364,17.6135,17.6135,19200.0
2008-04-28 13:40:00,30.78,30.8,30.78,30.79,22200.0,17.6135,17.6249,17.6135,17.6192,22200.0
2008-04-28 13:45:00,30.79,30.79,30.76,30.78,64000.0,17.6192,17.6192,17.6021,17.6135,64000.0
2008-04-28 13:50:00,30.78,30.8,30.78,30.79,13000.0,17.6135,17.6249,17.6135,17.6192,13000.0
2008-04-28 13:55:00,30.79,30.79,30.78,30.79,9800.0,17.6192,17.6192,17.6135,17.6192,9800.0
2008-04-28 14:00:00,30.79,30.79,30.77,30.77,17000.0,17.6192,17.6192,17.6078,17.6078,17000.0
2008-04-28 14:05:00,30.77,30.78,30.77,30.78,24000.0,17.6078,17.6135,17.6078,17.6135,24000.0
2008-04-28 14:10:00,30.78,30.78,30.75,30.75,45600.0,17.6135,17.6135,17.5963,17.5963,45600.0
2008-04-28 14:15:00,30.75,30.75,30.73,30.73,29200.0,17.5963,17.5963,17.5849,17.5849,29200.0
2008-04-28 14:20:00,30.73,30.74,30.72,30.72,42000.0,17.5849,17.5906,17.5792,17.5792,42000.0
2008-04-28 14:25:00,30.73,30.73,30.68,30.7,29600.0,17.5849,17.5849,17.5563,17.5677,29600.0
2008-04-28 14:30:00,30.7,30.72,30.7,30.72,25600.0,17.5677,17.5792,17.5677,17.5792,25600.0
2008-04-28 14:35:00,30.72,30.73,30.7,30.71,24000.0,17.5792,17.5849,17.5677,17.5734,24000.0
2008-04-28 14:40:00,30.71,30.73,30.7,30.73,56400.0,17.5734,17.5849,17.5677,17.5849,56400.0
2008-04-28 14:45:00,30.72,30.72,30.7,30.7,75800.0,17.5792,17.5792,17.5677,17.5677,75800.0
2008-04-28 14:50:00,30.7,30.71,30.67,30.68,37800.0,17.5677,17.5734,17.5506,17.5563,37800.0
2008-04-28 14:55:00,30.68,30.7,30.68,30.7,26400.0,17.5563,17.5677,17.5563,17.5677,26400.0
2008-04-28 15:00:00,30.7,30.7,30.68,30.68,49800.0,17.5677,17.5677,17.5563,17.5563,49800.0
2008-04-28 15:05:00,30.68,30.7,30.68,30.68,35000.0,17.5563,17.5677,17.5563,17.5563,35000.0
2008-04-28 15:10:00,30.68,30.7,30.68,30.7,21800.0,17.5563,17.5677,17.5563,17.5677,21800.0
2008-04-28 15:15:00,30.7,30.73,30.69,30.71,46600.0,17.5677,17.5849,17.562,17.5734,46600.0
2008-04-28 15:20:00,30.71,30.71,30.68,30.69,23400.0,17.5734,17.5734,17.5563,17.562,23400.0
2008-04-28 15:25:00,30.68,30.69,30.63,30.64,52200.0,17.5563,17.562,17.5277,17.5334,52200.0
2008-04-28 15:30:00,30.64,30.64,30.61,30.63,62600.0,17.5334,17.5334,17.5162,17.5277,62600.0
2008-04-28 15:35:00,30.63,30.66,30.63,30.65,45600.0,17.5277,17.5448,17.5277,17.5391,45600.0
2008-04-28 15:40:00,30.65,30.65,30.63,30.64,67400.0,17.5391,17.5391,17.5277,17.5334,67400.0
2008-04-28 15:45:00,30.64,30.64,30.6,30.6,56200.0,17.5334,17.5334,17.5105,17.5105,56200.0
2008-04-28 15:50:00,30.6,30.61,30.6,30.6,88800.0,17.5105,17.5162,17.5105,17.5105,88800.0
2008-04-28 15:55:00,30.6,30.63,30.59,30.6,114800.0,17.5105,17.5277,17.5048,17.5105,114800.0
2008-04-29 09:30:00,30.63,30.67,30.54,30.6,35200.0,17.5277,17.5506,17.4762,17.5105,35200.0
2008-04-29 09:35:00,30.63,30.7,30.61,30.65,37400.0,17.5277,17.5677,17.5162,17.5391,37400.0
2008-04-29 09:40:00,30.69,30.69,30.61,30.62,27400.0,17.562,17.562,17.5162,17.5219,27400.0
2008-04-29 09:45:00,30.61,30.62,30.56,30.58,34000.0,17.5162,17.5219,17.4876,17.4991,34000.0
2008-04-29 09:50:00,30.58,30.61,30.57,30.6,26800.0,17.4991,17.5162,17.4933,17.5105,26800.0
2008-04-29 09:55:00,30.6,30.65,30.58,30.64,42400.0,17.5105,17.5391,17.4991,17.5334,42400.0
2008-04-29 10:00:00,30.64,30.65,30.61,30.65,55200.0,17.5334,17.5391,17.5162,17.5391,55200.0
2008-04-29 10:05:00,30.65,30.65,30.61,30.62,25200.0,17.5391,17.5391,17.5162,17.5219,25200.0
2008-04-29 10:10:00,30.62,30.67,30.61,30.64,38600.0,17.5219,17.5506,17.5162,17.5334,38600.0
2008-04-29 10:15:00,30.64,30.67,30.63,30.63,43000.0,17.5334,17.5506,17.5277,17.5277,43000.0
2008-04-29 10:20:00,30.62,30.63,30.6,30.62,65200.0,17.5219,17.5277,17.5105,17.5219,65200.0
2008-04-29 10:25:00,30.63,30.66,30.61,30.65,31000.0,17.5277,17.5448,17.5162,17.5391,31000.0
2008-04-29 10:30:00,30.65,30.68,30.61,30.63,65800.0,17.5391,17.5563,17.5162,17.5277,65800.0
2008-04-29 10:35:00,30.63,30.67,30.63,30.66,26600.0,17.5277,17.5506,17.5277,17.5448,26600.0
2008-04-29 10:40:00,30.65,30.73,30.65,30.69,88400.0,17.5391,17.5849,17.5391,17.562,88400.0
2008-04-29 10:45:00,30.71,30.74,30.65,30.65,54000.0,17.5734,17.5906,17.5391,17.5391,54000.0
2008-04-29 10:50:00,30.64,30.71,30.64,30.7,28200.0,17.5334,17.5734,17.5334,17.5677,28200.0
2008-04-29 10:55:00,30.7,30.72,30.7,30.72,6600.0,17.5677,17.5792,17.5677,17.5792,6600.0
2008-04-29 11:00:00,30.72,30.77,30.71,30.75,46800.0,17.5792,17.6078,17.5734,17.5963,46800.0
2008-04-29 11:05:00,30.75,30.77,30.75,30.75,15000.0,17.5963,17.6078,17.5963,17.5963,15000.0
2008-04-29 11:10:00,30.75,30.77,30.73,30.77,47000.0,17.5963,17.6078,17.5849,17.6078,47000.0
2008-04-29 11:15:00,30.77,30.77,30.74,30.75,38800.0,17.6078,17.6078,17.5906,17.5963,38800.0
2008-04-29 11:20:00,30.75,30.76,30.71,30.73,29000.0,17.5963,17.6021,17.5734,17.5849,29000.0
2008-04-29 11:25:00,30.73,30.79,30.72,30.78,37200.0,17.5849,17.6192,17.5792,17.6135,37200.0
2008-04-29 11:30:00,30.79,30.8,30.78,30.79,29400.0,17.6192,17.6249,17.6135,17.6192,29400.0
2008-04-29 11:35:00,30.8,30.86,30.79,30.8,91600.0,17.6249,17.6593,17.6192,17.6249,91600.0
2008-04-29 11:40:00,30.8,30.81,30.79,30.8,13400.0,17.6249,17.6307,17.6192,17.6249,13400.0
2008-04-29 11:45:00,30.8,30.83,30.8,30.83,14400.0,17.6249,17.6421,17.6249,17.6421,14400.0
2008-04-29 11:50:00,30.83,30.84,30.82,30.83,16000.0,17.6421,17.6478,17.6364,17.6421,16000.0
2008-04-29 11:55:00,30.83,30.83,30.82,30.82,26800.0,17.6421,17.6421,17.6364,17.6364,26800.0
2008-04-29 12:00:00,30.83,30.83,30.8,30.81,18800.0,17.6421,17.6421,17.6249,17.6307,18800.0
2008-04-29 12:05:00,30.81,30.81,30.79,30.79,18600.0,17.6307,17.6307,17.6192,17.6192,18600.0
2008-04-29 12:10:00,30.79,30.79,30.75,30.78,23200.0,17.6192,17.6192,17.5963,17.6135,23200.0
2008-04-29 12:15:00,30.79,30.8,30.75,30.79,31000.0,17.6192,17.6249,17.5963,17.6192,31000.0
2008-04-29 12:20:00,30.79,30.8,30.79,30.8,6800.0,17.6192,17.6249,17.6192,17.6249,6800.0
2008-04-29 12:25:00,30.81,30.85,30.81,30.83,22800.0,17.6307,17.6536,17.6307,17.6421,22800.0
2008-04-29 12:30:00,30.83,30.83,30.79,30.8,16800.0,17.6421,17.6421,17.6192,17.6249,16800.0
2008-04-29 12:35:00,30.8,30.8,30.77,30.77,12800.0,17.6249,17.6249,17.6078,17.6078,12800.0
2008-04-29 12:40:00,30.78,30.78,30.74,30.75,19000.0,17.6135,17.6135,17.5906,17.5963,19000.0
2008-04-29 12:45:00,30.75,30.77,30.75,30.77,16400.0,17.5963,17.6078,17.5963,17.6078,16400.0
2008-04-29 12:50:00,30.77,30.79,30.75,30.78,211800.0,17.6078,17.6192,17.5963,17.6135,211800.0
2008-04-29 12:55:00,30.78,30.79,30.75,30.77,11600.0,17.6135,17.6192,17.5963,17.6078,11600.0
2008-04-29 13:00:00,30.76,30.77,30.72,30.73,25200.0,17.6021,17.6078,17.5792,17.5849,25200.0
2008-04-29 13:05:00,30.72,30.76,30.72,30.76,18200.0,17.5792,17.6021,17.5792,17.6021,18200.0
2008-04-29 13:10:00,30.76,30.78,30.75,30.75,22400.0,17.6021,17.6135,17.5963,17.5963,22400.0
2008-04-29 13:15:00,30.75,30.76,30.74,30.74,7400.0,17.5963,17.6021,17.5906,17.5906,7400.0
2008-04-29 13:20:00,30.74,30.75,30.72,30.72,19000.0,17.5906,17.5963,17.5792,17.5792,19000.0
2008-04-29 13:25:00,30.72,30.74,30.71,30.73,18400.0,17.5792,17.5906,17.5734,17.5849,18400.0
2008-04-29 13:30:00,30.73,30.74,30.72,30.72,14800.0,17.5849,17.5906,17.5792,17.5792,14800.0
2008-04-29 13:35:00,30.72,30.74,30.71,30.74,48600.0,17.5792,17.5906,17.5734,17.5906,48600.0
2008-04-29 13:40:00,30.73,30.75,30.73,30.75,29400.0,17.5849,17.5963,17.5849,17.5963,29400.0
2008-04-29 13:45:00,30.75,30.75,30.7,30.71,68000.0,17.5963,17.5963,17.5677,17.5734,68000.0
2008-04-29 13:50:00,30.71,30.73,30.67,30.68,130800.0,17.5734,17.5849,17.5506,17.5563,130800.0
2008-04-29 13:55:00,30.68,30.71,30.66,30.7,38800.0,17.5563,17.5734,17.5448,17.5677,38800.0
2008-04-29 14:00:00,30.7,30.73,30.7,30.7,52200.0,17.5677,17.5849,17.5677,17.5677,52200.0
2008-04-29 14:05:00,30.7,30.71,30.65,30.65,235600.0,17.5677,17.5734,17.5391,17.5391,235600.0
2008-04-29 14:10:00,30.65,30.67,30.61,30.61,85600.0,17.5391,17.5506,17.5162,17.5162,85600.0
2008-04-29 14:15:00,30.61,30.63,30.59,30.63,71800.0,17.5162,17.5277,17.5048,17.5277,71800.0
2008-04-29 14:20:00,30.63,30.65,30.61,30.64,29800.0,17.5277,17.5391,17.5162,17.5334,29800.0
2008-04-29 14:25:00,30.64,30.64,30.61,30.61,20800.0,17.5334,17.5334,17.5162,17.5162,20800.0
2008-04-29 14:30:00,30.61,30.63,30.6,30.62,51200.0,17.5162,17.5277,17.5105,17.5219,51200.0
2008-04-29 14:35:00,30.62,30.63,30.6,30.61,53800.0,17.5219,17.5277,17.5105,17.5162,53800.0
2008-04-29 14:40:00,30.61,30.67,30.61,30.67,51200.0,17.5162,17.5506,17.5162,17.5506,51200.0
2008-04-29 14:45:00,30.67,30.7,30.67,30.68,47000.0,17.5506,17.5677,17.5506,17.5563,47000.0
2008-04-29 14:50:00,30.68,30.7,30.67,30.68,34400.0,17.5563,17.5677,17.5506,17.5563,34400.0
2008-04-29 14:55:00,30.68,30.7,30.68,30.7,25000.0,17.5563,17.5677,17.5563,17.5677,25000.0
2008-04-29 15:00:00,30.7,30.71,30.7,30.7,40800.0,17.5677,17.5734,17.5677,17.5677,40800.0
2008-04-29 15:05:00,30.7,30.72,30.7,30.71,20000.0,17.5677,17.5792,17.5677,17.5734,20000.0
2008-04-29 15:10:00,30.71,30.72,30.7,30.71,14800.0,17.5734,17.5792,17.5677,17.5734,14800.0
2008-04-29 15:15:00,30.71,30.72,30.7,30.71,11200.0,17.5734,17.5792,17.5677,17.5734,11200.0
2008-04-29 15:20:00,30.71,30.72,30.69,30.7,38600.0,17.5734,17.5792,17.562,17.5677,38600.0
2008-04-29 15:25:00,30.69,30.7,30.67,30.68,46200.0,17.562,17.5677,17.5506,17.5563,46200.0
2008-04-29 15:30:00,30.68,30.68,30.66,30.68,33000.0,17.5563,17.5563,17.5448,17.5563,33000.0
2008-04-29 15:35:00,30.68,30.69,30.67,30.68,33000.0,17.5563,17.562,17.5506,17.5563,33000.0
2008-04-29 15:40:00,30.68,30.68,30.63,30.63,99000.0,17.5563,17.5563,17.5277,17.5277,99000.0
2008-04-29 15:45:00,30.63,30.63,30.6,30.61,112000.0,17.5277,17.5277,17.5105,17.5162,112000.0
2008-04-29 15:50:00,30.61,30.64,30.6,30.64,102400.0,17.5162,17.5334,17.5105,17.5334,102400.0
2008-04-29 15:55:00,30.64,30.67,30.63,30.65,128400.0,17.5334,17.5506,17.5277,17.5391,128400.0
2008-04-30 09:30:00,30.75,30.85,30.67,30.84,71800.0,17.5963,17.6536,17.5506,17.6478,71800.0
2008-04-30 09:35:00,30.85,30.85,30.72,30.83,47400.0,17.6536,17.6536,17.5792,17.6421,47400.0
2008-04-30 09:40:00,30.83,30.85,30.8,30.83,47600.0,17.6421,17.6536,17.6249,17.6421,47600.0
2008-04-30 09:45:00,30.83,30.84,30.8,30.82,26800.0,17.6421,17.6478,17.6249,17.6364,26800.0
2008-04-30 09:50:00,30.83,30.83,30.8,30.83,26400.0,17.6421,17.6421,17.6249,17.6421,26400.0
2008-04-30 09:55:00,30.83,30.83,30.78,30.8,43400.0,17.6421,17.6421,17.6135,17.6249,43400.0
2008-04-30 10:00:00,30.8,30.81,30.75,30.75,27000.0,17.6249,17.6307,17.5963,17.5963,27000.0
2008-04-30 10:05:00,30.74,30.81,30.74,30.8,23400.0,17.5906,17.6307,17.5906,17.6249,23400.0
2008-04-30 10:10:00,30.8,30.81,30.78,30.79,23000.0,17.6249,17.6307,17.6135,17.6192,23000.0
2008-04-30 10:15:00,30.79,30.8,30.75,30.76,25000.0,17.6192,17.6249,17.5963,17.6021,25000.0
2008-04-30 10:20:00,30.75,30.75,30.74,30.75,15000.0,17.5963,17.5963,17.5906,17.5963,15000.0
2008-04-30 10:25:00,30.75,30.81,30.75,30.77,26600.0,17.5963,17.6307,17.5963,17.6078,26600.0
2008-04-30 10:30:00,30.78,30.86,30.78,30.85,32600.0,17.6135,17.6593,17.6135,17.6536,32600.0
2008-04-30 10:35:00,30.85,30.85,30.82,30.82,33400.0,17.6536,17.6536,17.6364,17.6364,33400.0
2008-04-30 10:40:00,30.82,30.86,30.82,30.85,28600.0,17.6364,17.6593,17.6364,17.6536,28600.0
2008-04-30 10:45:00,30.85,30.86,30.82,30.82,18600.0,17.6536,17.6593,17.6364,17.6364,18600.0
2008-04-30 10:50:00,30.82,30.86,30.82,30.84,22200.0,17.6364,17.6593,17.6364,17.6478,22200.0
2008-04-30 10:55:00,30.83,30.84,30.8,30.8,39000.0,17.6421,17.6478,17.6249,17.6249,39000.0
2008-04-30 11:00:00,30.8,30.82,30.78,30.79,33600.0,17.6249,17.6364,17.6135,17.6192,33600.0
2008-04-30 11:05:00,30.78,30.8,30.78,30.79,23200.0,17.6135,17.6249,17.6135,17.6192,23200.0
2008-04-30 11:10:00,30.79,30.79,30.78,30.79,30200.0,17.6192,17.6192,17.6135,17.6192,30200.0
2008-04-30 11:15:00,30.8,30.82,30.79,30.8,22200.0,17.6249,17.6364,17.6192,17.6249,22200.0
2008-04-30 11:20:00,30.79,30.79,30.77,30.77,27800.0,17.6192,17.6192,17.6078,17.6078,27800.0
2008-04-30 11:25:00,30.79,30.79,30.77,30.79,16600.0,17.6192,17.6192,17.6078,17.6192,16600.0
2008-04-30 11:30:00,30.78,30.81,30.78,30.8,16200.0,17.6135,17.6307,17.6135,17.6249,16200.0
2008-04-30 11:35:00,30.8,30.82,30.8,30.82,7800.0,17.6249,17.6364,17.6249,17.6364,7800.0
2008-04-30 11:40:00,30.83,30.84,30.82,30.82,8800.0,17.6421,17.6478,17.6364,17.6364,8800.0
2008-04-30 11:45:00,30.82,30.82,30.79,30.79,17000.0,17.6364,17.6364,17.6192,17.6192,17000.0
2008-04-30 11:50:00,30.8,30.8,30.77,30.79,16000.0,17.6249,17.6249,17.6078,17.6192,16000.0
2008-04-30 11:55:00,30.78,30.8,30.78,30.79,12200.0,17.6135,17.6249,17.6135,17.6192,12200.0
2008-04-30 12:00:00,30.8,30.82,30.79,30.81,15400.0,17.6249,17.6364,17.6192,17.6307,15400.0
2008-04-30 12:05:00,30.81,30.82,30.79,30.8,88400.0,17.6307,17.6364,17.6192,17.6249,88400.0
2008-04-30 12:10:00,30.81,30.81,30.75,30.78,25000.0,17.6307,17.6307,17.5963,17.6135,25000.0
2008-04-30 12:15:00,30.78,30.79,30.76,30.77,17600.0,17.6135,17.6192,17.6021,17.6078,17600.0
2008-04-30 12:20:00,30.77,30.77,30.74,30.75,29400.0,17.6078,17.6078,17.5906,17.5963,29400.0
2008-04-30 12:25:00,30.75,30.76,30.71,30.71,38800.0,17.5963,17.6021,17.5734,17.5734,38800.0
2008-04-30 12:30:00,30.71,30.73,30.7,30.7,50000.0,17.5734,17.5849,17.5677,17.5677,50000.0
2008-04-30 12:35:00,30.7,30.73,30.68,30.7,53600.0,17.5677,17.5849,17.5563,17.5677,53600.0
2008-04-30 12:40:00,30.7,30.71,30.68,30.7,17600.0,17.5677,17.5734,17.5563,17.5677,17600.0
2008-04-30 12:45:00,30.68,30.69,30.66,30.67,30200.0,17.5563,17.562,17.5448,17.5506,30200.0
2008-04-30 12:50:00,30.67,30.67,30.64,30.64,45600.0,17.5506,17.5506,17.5334,17.5334,45600.0
2008-04-30 12:55:00,30.64,30.65,30.59,30.59,50200.0,17.5334,17.5391,17.5048,17.5048,50200.0
2008-04-30 13:00:00,30.6,30.6,30.59,30.59,31600.0,17.5105,17.5105,17.5048,17.5048,31600.0
2008-04-30 13:05:00,30.59,30.6,30.57,30.58,42600.0,17.5048,17.5105,17.4933,17.4991,42600.0
2008-04-30 13:10:00,30.58,30.58,30.54,30.54,65400.0,17.4991,17.4991,17.4762,17.4762,65400.0
2008-04-30 13:15:00,30.54,30.55,30.5,30.55,100600.0,17.4762,17.4819,17.4533,17.4819,100600.0
2008-04-30 13:20:00,30.54,30.56,30.52,30.56,29000.0,17.4762,17.4876,17.4647,17.4876,29000.0
2008-04-30 13:25:00,30.55,30.56,30.5,30.5,20200.0,17.4819,17.4876,17.4533,17.4533,20200.0
2008-04-30 13:30:00,30.5,30.52,30.5,30.5,38800.0,17.4533,17.4647,17.4533,17.4533,38800.0
2008-04-30 13:35:00,30.5,30.51,30.49,30.51,41600.0,17.4533,17.459,17.4476,17.459,41600.0
2008-04-30 13:40:00,30.51,30.51,30.5,30.5,24600.0,17.459,17.459,17.4533,17.4533,24600.0
2008-04-30 13:45:00,30.5,30.5,30.47,30.47,30600.0,17.4533,17.4533,17.4361,17.4361,30600.0
2008-04-30 13:50:00,30.47,30.47,30.45,30.46,55400.0,17.4361,17.4361,17.4247,17.4304,55400.0
2008-04-30 13:55:00,30.46,30.48,30.46,30.47,21800.0,17.4304,17.4418,17.4304,17.4361,21800.0
2008-04-30 14:00:00,30.48,30.5,30.48,30.48,19400.0,17.4418,17.4533,17.4418,17.4418,19400.0
2008-04-30 14:05:00,30.48,30.51,30.48,30.5,59000.0,17.4418,17.459,17.4418,17.4533,59000.0
2008-04-30 14:10:00,30.49,30.5,30.44,30.48,66800.0,17.4476,17.4533,17.4189,17.4418,66800.0
2008-04-30 14:15:00,30.49,30.65,30.43,30.59,162600.0,17.4476,17.5391,17.4132,17.5048,162600.0
2008-04-30 14:20:00,30.6,30.61,30.5,30.53,74000.0,17.5105,17.5162,17.4533,17.4704,74000.0
2008-04-30 14:25:00,30.53,30.56,30.48,30.55,82400.0,17.4704,17.4876,17.4418,17.4819,82400.0
2008-04-30 14:30:00,30.54,30.61,30.54,30.58,57400.0,17.4762,17.5162,17.4762,17.4991,57400.0
2008-04-30 14:35:00,30.59,30.59,30.52,30.54,43200.0,17.5048,17.5048,17.4647,17.4762,43200.0
2008-04-30 14:40:00,30.53,30.55,30.51,30.52,317600.0,17.4704,17.4819,17.459,17.4647,317600.0
2008-04-30 14:45:00,30.52,30.53,30.5,30.5,45400.0,17.4647,17.4704,17.4533,17.4533,45400.0
2008-04-30 14:50:00,30.5,30.54,30.46,30.47,57400.0,17.4533,17.4762,17.4304,17.4361,57400.0
2008-04-30 14:55:00,30.46,30.5,30.45,30.45,60800.0,17.4304,17.4533,17.4247,17.4247,60800.0
2008-04-30 15:00:00,30.45,30.48,30.42,30.43,90800.0,17.4247,17.4418,17.4075,17.4132,90800.0
2008-04-30 15:05:00,30.43,30.47,30.43,30.43,54200.0,17.4132,17.4361,17.4132,17.4132,54200.0
2008-04-30 15:10:00,30.43,30.43,30.32,30.34,109800.0,17.4132,17.4132,17.3503,17.3617,109800.0
2008-04-30 15:15:00,30.34,30.36,30.34,30.36,67800.0,17.3617,17.3732,17.3617,17.3732,67800.0
2008-04-30 15:20:00,30.36,30.38,30.35,30.36,65000.0,17.3732,17.3846,17.3674,17.3732,65000.0
2008-04-30 15:25:00,30.37,30.38,30.31,30.32,62400.0,17.3789,17.3846,17.3446,17.3503,62400.0
2008-04-30 15:30:00,30.33,30.36,30.33,30.33,102800.0,17.356,17.3732,17.356,17.356,102800.0
2008-04-30 15:35:00,30.34,30.34,30.31,30.32,127800.0,17.3617,17.3617,17.3446,17.3503,127800.0
2008-04-30 15:40:00,30.32,30.33,30.25,30.27,144800.0,17.3503,17.356,17.3102,17.3217,144800.0
2008-04-30 15:45:00,30.27,30.29,30.23,30.24,152200.0,17.3217,17.3331,17.2988,17.3045,152200.0
2008-04-30 15:50:00,30.24,30.31,30.23,30.31,241600.0,17.3045,17.3446,17.2988,17.3446,241600.0
2008-04-30 15:55:00,30.31,30.32,30.19,30.19,414200.0,17.3446,17.3503,17.2759,17.2759,414200.0
2008-05-01 09:30:00,30.19,30.56,30.19,30.36,76200.0,17.2759,17.4876,17.2759,17.3732,76200.0
2008-05-01 09:35:00,30.38,30.41,30.35,30.36,22600.0,17.3846,17.4018,17.3674,17.3732,22600.0
2008-05-01 09:40:00,30.36,30.45,30.36,30.44,23800.0,17.3732,17.4247,17.3732,17.4189,23800.0
2008-05-01 09:45:00,30.45,30.48,30.39,30.46,76000.0,17.4247,17.4418,17.3903,17.4304,76000.0
2008-05-01 09:50:00,30.46,30.46,30.37,30.43,64000.0,17.4304,17.4304,17.3789,17.4132,64000.0
2008-05-01 09:55:00,30.43,30.43,30.38,30.43,55400.0,17.4132,17.4132,17.3846,17.4132,55400.0
2008-05-01 10:00:00,30.43,30.5,30.4,30.48,103600.0,17.4132,17.4533,17.3961,17.4418,103600.0
2008-05-01 10:05:00,30.48,30.49,30.43,30.44,21800.0,17.4418,17.4476,17.4132,17.4189,21800.0
2008-05-01 10:10:00,30.44,30.46,30.44,30.46,25800.0,17.4189,17.4304,17.4189,17.4304,25800.0
2008-05-01 10:15:00,30.46,30.5,30.46,30.47,22200.0,17.4304,17.4533,17.4304,17.4361,22200.0
2008-05-01 10:20:00,30.46,30.55,30.44,30.54,57600.0,17.4304,17.4819,17.4189,17.4762,57600.0
2008-05-01 10:25:00,30.54,30.54,30.48,30.5,38400.0,17.4762,17.4762,17.4418,17.4533,38400.0
2008-05-01 10:30:00,30.5,30.52,30.48,30.49,40400.0,17.4533,17.4647,17.4418,17.4476,40400.0
2008-05-01 10:35:00,30.49,30.5,30.46,30.47,30200.0,17.4476,17.4533,17.4304,17.4361,30200.0
2008-05-01 10:40:00,30.47,30.49,30.47,30.48,29800.0,17.4361,17.4476,17.4361,17.4418,29800.0
2008-05-01 10:45:00,30.49,30.53,30.49,30.5,41600.0,17.4476,17.4704,17.4476,17.4533,41600.0
2008-05-01 10:50:00,30.5,30.5,30.47,30.48,34600.0,17.4533,17.4533,17.4361,17.4418,34600.0
2008-05-01 10:55:00,30.49,30.52,30.49,30.52,108000.0,17.4476,17.4647,17.4476,17.4647,108000.0
2008-05-01 11:00:00,30.52,30.53,30.49,30.53,38000.0,17.4647,17.4704,17.4476,17.4704,38000.0
2008-05-01 11:05:00,30.53,30.57,30.5,30.54,171000.0,17.4704,17.4933,17.4533,17.4762,171000.0
2008-05-01 11:10:00,30.55,30.58,30.54,30.55,40600.0,17.4819,17.4991,17.4762,17.4819,40600.0
2008-05-01 11:15:00,30.55,30.57,30.54,30.56,26800.0,17.4819,17.4933,17.4762,17.4876,26800.0
2008-05-01 11:20:00,30.55,30.58,30.55,30.55,27800.0,17.4819,17.4991,17.4819,17.4819,27800.0
2008-05-01 11:25:00,30.55,30.57,30.55,30.55,26400.0,17.4819,17.4933,17.4819,17.4819,26400.0
2008-05-01 11:30:00,30.55,30.58,30.55,30.58,37600.0,17.4819,17.4991,17.4819,17.4991,37600.0
2008-05-01 11:35:00,30.58,30.59,30.56,30.59,22800.0,17.4991,17.5048,17.4876,17.5048,22800.0
2008-05-01 11:40:00,30.59,30.6,30.57,30.58,30600.0,17.5048,17.5105,17.4933,17.4991,30600.0
2008-05-01 11:45:00,30.58,30.59,30.56,30.58,21400.0,17.4991,17.5048,17.4876,17.4991,21400.0
2008-05-01 11:50:00,30.59,30.6,30.57,30.58,50800.0,17.5048,17.5105,17.4933,17.4991,50800.0
2008-05-01 11:55:00,30.59,30.6,30.58,30.58,19000.0,17.5048,17.5105,17.4991,17.4991,19000.0
2008-05-01 12:00:00,30.58,30.61,30.58,30.59,27400.0,17.4991,17.5162,17.4991,17.5048,27400.0
2008-05-01 12:05:00,30.59,30.59,30.58,30.59,15000.0,17.5048,17.5048,17.4991,17.5048,15000.0
2008-05-01 12:10:00,30.59,30.6,30.56,30.58,36000.0,17.5048,17.5105,17.4876,17.4991,36000.0
2008-05-01 12:15:00,30.59,30.6,30.57,30.58,21000.0,17.5048,17.5105,17.4933,17.4991,21000.0
2008-05-01 12:20:00,30.58,30.58,30.56,30.56,29800.0,17.4991,17.4991,17.4876,17.4876,29800.0
2008-05-01 12:25:00,30.56,30.56,30.54,30.55,24000.0,17.4876,17.4876,17.4762,17.4819,24000.0
2008-05-01 12:30:00,30.55,30.56,30.54,30.55,23800.0,17.4819,17.4876,17.4762,17.4819,23800.0
2008-05-01 12:35:00,30.56,30.58,30.54,30.58,45400.0,17.4876,17.4991,17.4762,17.4991,45400.0
2008-05-01 12:40:00,30.57,30.58,30.54,30.57,100000.0,17.4933,17.4991,17.4762,17.4933,100000.0
2008-05-01 12:45:00,30.57,30.61,30.55,30.61,33800.0,17.4933,17.5162,17.4819,17.5162,33800.0
2008-05-01 12:50:00,30.61,30.61,30.6,30.61,21600.0,17.5162,17.5162,17.5105,17.5162,21600.0
2008-05-01 12:55:00,30.61,30.67,30.61,30.64,63000.0,17.5162,17.5506,17.5162,17.5334,63000.0
2008-05-01 13:00:00,30.64,30.65,30.61,30.61,22600.0,17.5334,17.5391,17.5162,17.5162,22600.0
2008-05-01 13:05:00,30.61,30.65,30.61,30.64,70400.0,17.5162,17.5391,17.5162,17.5334,70400.0
2008-05-01 13:10:00,30.65,30.69,30.64,30.67,46600.0,17.5391,17.562,17.5334,17.5506,46600.0
2008-05-01 13:15:00,30.67,30.77,30.67,30.75,177200.0,17.5506,17.6078,17.5506,17.5963,177200.0
2008-05-01 13:20:00,30.75,30.75,30.7,30.72,49800.0,17.5963,17.5963,17.5677,17.5792,49800.0
2008-05-01 13:25:00,30.72,30.75,30.7,30.71,40600.0,17.5792,17.5963,17.5677,17.5734,40600.0
2008-05-01 13:30:00,30.71,30.71,30.67,30.7,49200.0,17.5734,17.5734,17.5506,17.5677,49200.0
2008-05-01 13:35:00,30.7,30.71,30.67,30.68,31800.0,17.5677,17.5734,17.5506,17.5563,31800.0
2008-05-01 13:40:00,30.68,30.7,30.65,30.68,27200.0,17.5563,17.5677,17.5391,17.5563,27200.0
2008-05-01 13:45:00,30.68,30.72,30.67,30.68,36400.0,17.5563,17.5792,17.5506,17.5563,36400.0
2008-05-01 13:50:00,30.68,30.69,30.67,30.68,28200.0,17.5563,17.562,17.5506,17.5563,28200.0
2008-05-01 13:55:00,30.68,30.71,30.68,30.71,35800.0,17.5563,17.5734,17.5563,17.5734,35800.0
2008-05-01 14:00:00,30.71,30.72,30.68,30.7,107600.0,17.5734,17.5792,17.5563,17.5677,107600.0
2008-05-01 14:05:00,30.7,30.72,30.67,30.7,86400.0,17.5677,17.5792,17.5506,17.5677,86400.0
2008-05-01 14:10:00,30.7,30.7,30.67,30.68,32200.0,17.5677,17.5677,17.5506,17.5563,32200.0
2008-05-01 14:15:00,30.68,30.73,30.68,30.71,62200.0,17.5563,17.5849,17.5563,17.5734,62200.0
2008-05-01 14:20:00,30.71,30.75,30.7,30.71,60600.0,17.5734,17.5963,17.5677,17.5734,60600.0
2008-05-01 14:25:00,30.71,30.72,30.67,30.68,55600.0,17.5734,17.5792,17.5506,17.5563,55600.0
2008-05-01 14:30:00,30.68,30.69,30.65,30.69,51400.0,17.5563,17.562,17.5391,17.562,51400.0
2008-05-01 14:35:00,30.7,30.71,30.67,30.68,189400.0,17.5677,17.5734,17.5506,17.5563,189400.0
2008-05-01 14:40:00,30.68,30.72,30.68,30.7,59800.0,17.5563,17.5792,17.5563,17.5677,59800.0
2008-05-01 14:45:00,30.7,30.71,30.68,30.69,41200.0,17.5677,17.5734,17.5563,17.562,41200.0
2008-05-01 14:50:00,30.69,30.71,30.68,30.68,44800.0,17.562,17.5734,17.5563,17.5563,44800.0
2008-05-01 14:55:00,30.68,30.69,30.65,30.66,52600.0,17.5563,17.562,17.5391,17.5448,52600.0
2008-05-01 15:00:00,30.67,30.69,30.65,30.68,87000.0,17.5506,17.562,17.5391,17.5563,87000.0
2008-05-01 15:05:00,30.67,30.68,30.65,30.67,45800.0,17.5506,17.5563,17.5391,17.5506,45800.0
2008-05-01 15:10:00,30.68,30.68,30.67,30.67,69200.0,17.5563,17.5563,17.5506,17.5506,69200.0
2008-05-01 15:15:00,30.67,30.67,30.64,30.65,114000.0,17.5506,17.5506,17.5334,17.5391,114000.0
2008-05-01 15:20:00,30.65,30.67,30.64,30.66,60400.0,17.5391,17.5506,17.5334,17.5448,60400.0
2008-05-01 15:25:00,30.65,30.66,30.64,30.65,44000.0,17.5391,17.5448,17.5334,17.5391,44000.0
2008-05-01 15:30:00,30.65,30.66,30.63,30.63,80400.0,17.5391,17.5448,17.5277,17.5277,80400.0
2008-05-01 15:35:00,30.63,30.66,30.62,30.65,67200.0,17.5277,17.5448,17.5219,17.5391,67200.0
2008-05-01 15:40:00,30.65,30.67,30.64,30.67,84400.0,17.5391,17.5506,17.5334,17.5506,84400.0
2008-05-01 15:45:00,30.67,30.71,30.67,30.7,68200.0,17.5506,17.5734,17.5506,17.5677,68200.0
2008-05-01 15:50:00,30.71,30.71,30.65,30.67,180800.0,17.5734,17.5734,17.5391,17.5506,180800.0
2008-05-01 15:55:00,30.67,30.67,30.65,30.65,189000.0,17.5506,17.5506,17.5391,17.5391,189000.0
2008-05-02 09:30:00,30.84,30.88,30.67,30.72,103000.0,17.6478,17.6707,17.5506,17.5792,103000.0
2008-05-02 09:35:00,30.75,30.83,30.64,30.83,27600.0,17.5963,17.6421,17.5334,17.6421,27600.0
2008-05-02 09:40:00,30.8,30.83,30.67,30.68,71600.0,17.6249,17.6421,17.5506,17.5563,71600.0
2008-05-02 09:45:00,30.68,30.93,30.68,30.93,400200.0,17.5563,17.6993,17.5563,17.6993,400200.0
2008-05-02 09:50:00,30.93,31.0,30.89,30.97,172200.0,17.6993,17.7394,17.6764,17.7222,172200.0
2008-05-02 09:55:00,30.97,30.99,30.92,30.98,91400.0,17.7222,17.7337,17.6936,17.728,91400.0
2008-05-02 10:00:00,30.97,31.0,30.92,30.92,264400.0,17.7222,17.7394,17.6936,17.6936,264400.0
2008-05-02 10:05:00,30.92,30.99,30.92,30.99,41800.0,17.6936,17.7337,17.6936,17.7337,41800.0
2008-05-02 10:10:00,30.99,30.99,30.93,30.95,78400.0,17.7337,17.7337,17.6993,17.7108,78400.0
2008-05-02 10:15:00,30.93,30.99,30.93,30.95,121200.0,17.6993,17.7337,17.6993,17.7108,121200.0
2008-05-02 10:20:00,30.95,31.04,30.95,31.03,286800.0,17.7108,17.7623,17.7108,17.7566,286800.0
2008-05-02 10:25:00,31.02,31.03,30.92,30.95,64600.0,17.7508,17.7566,17.6936,17.7108,64600.0
2008-05-02 10:30:00,30.95,30.96,30.92,30.93,35400.0,17.7108,17.7165,17.6936,17.6993,35400.0
2008-05-02 10:35:00,30.93,30.94,30.89,30.9,44200.0,17.6993,17.7051,17.6764,17.6822,44200.0
2008-05-02 10:40:00,30.91,30.97,30.91,30.97,36200.0,17.6879,17.7222,17.6879,17.7222,36200.0
2008-05-02 10:45:00,30.97,30.98,30.9,30.9,32600.0,17.7222,17.728,17.6822,17.6822,32600.0
2008-05-02 10:50:00,30.9,30.98,30.9,30.98,27800.0,17.6822,17.728,17.6822,17.728,27800.0
2008-05-02 10:55:00,30.98,31.0,30.96,30.96,14200.0,17.728,17.7394,17.7165,17.7165,14200.0
2008-05-02 11:00:00,30.96,30.98,30.91,30.91,29400.0,17.7165,17.728,17.6879,17.6879,29400.0
2008-05-02 11:05:00,30.92,30.94,30.9,30.94,28000.0,17.6936,17.7051,17.6822,17.7051,28000.0
2008-05-02 11:10:00,30.94,30.98,30.94,30.98,22000.0,17.7051,17.728,17.7051,17.728,22000.0
2008-05-02 11:15:00,30.98,31.02,30.95,30.96,37400.0,17.728,17.7508,17.7108,17.7165,37400.0
2008-05-02 11:20:00,30.95,30.99,30.95,30.99,22000.0,17.7108,17.7337,17.7108,17.7337,22000.0
2008-05-02 11:25:00,30.99,31.0,30.93,30.93,18000.0,17.7337,17.7394,17.6993,17.6993,18000.0
2008-05-02 11:30:00,30.93,30.98,30.93,30.95,39600.0,17.6993,17.728,17.6993,17.7108,39600.0
2008-05-02 11:35:00,30.96,30.96,30.91,30.93,37600.0,17.7165,17.7165,17.6879,17.6993,37600.0
2008-05-02 11:40:00,30.93,30.93,30.9,30.9,57000.0,17.6993,17.6993,17.6822,17.6822,57000.0
2008-05-02 11:45:00,30.9,30.91,30.89,30.91,21800.0,17.6822,17.6879,17.6764,17.6879,21800.0
2008-05-02 11:50:00,30.91,30.93,30.9,30.92,287000.0,17.6879,17.6993,17.6822,17.6936,287000.0
2008-05-02 11:55:00,30.92,30.93,30.91,30.91,21000.0,17.6936,17.6993,17.6879,17.6879,21000.0
2008-05-02 12:00:00,30.91,30.91,30.86,30.88,25800.0,17.6879,17.6879,17.6593,17.6707,25800.0
2008-05-02 12:05:00,30.86,30.87,30.85,30.87,38800.0,17.6593,17.665,17.6536,17.665,38800.0
2008-05-02 12:10:00,30.87,30.87,30.86,30.86,22800.0,17.665,17.665,17.6593,17.6593,22800.0
2008-05-02 12:15:00,30.86,30.86,30.83,30.85,32000.0,17.6593,17.6593,17.6421,17.6536,32000.0
2008-05-02 12:20:00,30.85,30.9,30.85,30.9,21600.0,17.6536,17.6822,17.6536,17.6822,21600.0
2008-05-02 12:25:00,30.9,30.91,30.9,30.9,18800.0,17.6822,17.6879,17.6822,17.6822,18800.0
2008-05-02 12:30:00,30.9,30.9,30.84,30.84,28000.0,17.6822,17.6822,17.6478,17.6478,28000.0
2008-05-02 12:35:00,30.84,30.88,30.84,30.87,43000.0,17.6478,17.6707,17.6478,17.665,43000.0
2008-05-02 12:40:00,30.87,30.88,30.85,30.86,14000.0,17.665,17.6707,17.6536,17.6593,14000.0
2008-05-02 12:45:00,30.86,30.87,30.85,30.86,14400.0,17.6593,17.665,17.6536,17.6593,14400.0
2008-05-02 12:50:00,30.85,30.87,30.85,30.86,14200.0,17.6536,17.665,17.6536,17.6593,14200.0
2008-05-02 12:55:00,30.87,30.88,30.86,30.87,12800.0,17.665,17.6707,17.6593,17.665,12800.0
2008-05-02 13:00:00,30.87,30.88,30.83,30.84,42800.0,17.665,17.6707,17.6421,17.6478,42800.0
2008-05-02 13:05:00,30.85,30.86,30.83,30.85,37000.0,17.6536,17.6593,17.6421,17.6536,37000.0
2008-05-02 13:10:00,30.85,30.86,30.85,30.86,25200.0,17.6536,17.6593,17.6536,17.6593,25200.0
2008-05-02 13:15:00,30.86,30.86,30.82,30.83,36200.0,17.6593,17.6593,17.6364,17.6421,36200.0
2008-05-02 13:20:00,30.82,30.84,30.82,30.84,23400.0,17.6364,17.6478,17.6364,17.6478,23400.0
2008-05-02 13:25:00,30.84,30.85,30.84,30.84,32200.0,17.6478,17.6536,17.6478,17.6478,32200.0
2008-05-02 13:30:00,30.85,30.86,30.84,30.86,24000.0,17.6536,17.6593,17.6478,17.6593,24000.0
2008-05-02 13:35:00,30.86,30.86,30.85,30.86,25200.0,17.6593,17.6593,17.6536,17.6593,25200.0
2008-05-02 13:40:00,30.86,30.86,30.85,30.85,35800.0,17.6593,17.6593,17.6536,17.6536,35800.0
2008-05-02 13:45:00,30.86,30.9,30.85,30.9,38200.0,17.6593,17.6822,17.6536,17.6822,38200.0
2008-05-02 13:50:00,30.89,30.9,30.88,30.88,13200.0,17.6764,17.6822,17.6707,17.6707,13200.0
2008-05-02 13:55:00,30.88,30.88,30.85,30.85,29000.0,17.6707,17.6707,17.6536,17.6536,29000.0
2008-05-02 14:00:00,30.86,30.86,30.85,30.85,27400.0,17.6593,17.6593,17.6536,17.6536,27400.0
2008-05-02 14:05:00,30.85,30.85,30.75,30.79,160000.0,17.6536,17.6536,17.5963,17.6192,160000.0
2008-05-02 14:10:00,30.79,30.87,30.79,30.86,67400.0,17.6192,17.665,17.6192,17.6593,67400.0
2008-05-02 14:15:00,30.86,30.89,30.84,30.86,53000.0,17.6593,17.6764,17.6478,17.6593,53000.0
2008-05-02 14:20:00,30.86,30.88,30.85,30.85,35400.0,17.6593,17.6707,17.6536,17.6536,35400.0
2008-05-02 14:25:00,30.86,30.86,30.83,30.83,23000.0,17.6593,17.6593,17.6421,17.6421,23000.0
2008-05-02 14:30:00,30.83,30.86,30.81,30.86,34600.0,17.6421,17.6593,17.6307,17.6593,34600.0
2008-05-02 14:35:00,30.86,30.86,30.85,30.86,30600.0,17.6593,17.6593,17.6536,17.6593,30600.0
2008-05-02 14:40:00,30.86,30.86,30.82,30.82,27400.0,17.6593,17.6593,17.6364,17.6364,27400.0
2008-05-02 14:45:00,30.82,30.86,30.82,30.86,26400.0,17.6364,17.6593,17.6364,17.6593,26400.0
2008-05-02 14:50:00,30.86,30.86,30.85,30.85,22400.0,17.6593,17.6593,17.6536,17.6536,22400.0
2008-05-02 14:55:00,30.86,30.86,30.81,30.81,28400.0,17.6593,17.6593,17.6307,17.6307,28400.0
2008-05-02 15:00:00,30.8,30.81,30.78,30.79,59400.0,17.6249,17.6307,17.6135,17.6192,59400.0
2008-05-02 15:05:00,30.79,30.85,30.79,30.85,39200.0,17.6192,17.6536,17.6192,17.6536,39200.0
2008-05-02 15:10:00,30.85,30.89,30.84,30.88,80800.0,17.6536,17.6764,17.6478,17.6707,80800.0
2008-05-02 15:15:00,30.88,30.89,30.86,30.89,38800.0,17.6707,17.6764,17.6593,17.6764,38800.0
2008-05-02 15:20:00,30.89,30.89,30.86,30.86,61400.0,17.6764,17.6764,17.6593,17.6593,61400.0
2008-05-02 15:25:00,30.86,30.86,30.83,30.84,39200.0,17.6593,17.6593,17.6421,17.6478,39200.0
2008-05-02 15:30:00,30.83,30.84,30.8,30.8,52000.0,17.6421,17.6478,17.6249,17.6249,52000.0
2008-05-02 15:35:00,30.8,30.8,30.79,30.79,78800.0,17.6249,17.6249,17.6192,17.6192,78800.0
2008-05-02 15:40:00,30.79,30.79,30.76,30.78,63400.0,17.6192,17.6192,17.6021,17.6135,63400.0
2008-05-02 15:45:00,30.77,30.78,30.75,30.75,79000.0,17.6078,17.6135,17.5963,17.5963,79000.0
2008-05-02 15:50:00,30.76,30.77,30.75,30.76,81800.0,17.6021,17.6078,17.5963,17.6021,81800.0
2008-05-02 15:55:00,30.76,30.82,30.76,30.79,105000.0,17.6021,17.6364,17.6021,17.6192,105000.0
2008-05-05 09:30:00,30.84,30.98,30.64,30.91,111000.0,17.6478,17.728,17.5334,17.6879,111000.0
2008-05-05 09:35:00,30.91,30.93,30.84,30.84,83800.0,17.6879,17.6993,17.6478,17.6478,83800.0
2008-05-05 09:40:00,30.83,30.89,30.81,30.83,68600.0,17.6421,17.6764,17.6307,17.6421,68600.0
2008-05-05 09:45:00,30.82,30.84,30.81,30.84,31200.0,17.6364,17.6478,17.6307,17.6478,31200.0
2008-05-05 09:50:00,30.84,30.86,30.8,30.8,37400.0,17.6478,17.6593,17.6249,17.6249,37400.0
2008-05-05 09:55:00,30.8,30.84,30.8,30.84,18400.0,17.6249,17.6478,17.6249,17.6478,18400.0
2008-05-05 10:00:00,30.84,30.87,30.81,30.82,27400.0,17.6478,17.665,17.6307,17.6364,27400.0
2008-05-05 10:05:00,30.81,30.86,30.81,30.86,20400.0,17.6307,17.6593,17.6307,17.6593,20400.0
2008-05-05 10:10:00,30.87,30.91,30.86,30.87,30800.0,17.665,17.6879,17.6593,17.665,30800.0
2008-05-05 10:15:00,30.86,30.86,30.83,30.85,43200.0,17.6593,17.6593,17.6421,17.6536,43200.0
2008-05-05 10:20:00,30.86,30.86,30.83,30.84,41600.0,17.6593,17.6593,17.6421,17.6478,41600.0
2008-05-05 10:25:00,30.84,30.85,30.8,30.8,25600.0,17.6478,17.6536,17.6249,17.6249,25600.0
2008-05-05 10:30:00,30.8,30.81,30.79,30.8,15400.0,17.6249,17.6307,17.6192,17.6249,15400.0
2008-05-05 10:35:00,30.8,30.83,30.79,30.83,38600.0,17.6249,17.6421,17.6192,17.6421,38600.0
2008-05-05 10:40:00,30.83,30.86,30.82,30.83,60000.0,17.6421,17.6593,17.6364,17.6421,60000.0
2008-05-05 10:45:00,30.82,30.82,30.79,30.81,31400.0,17.6364,17.6364,17.6192,17.6307,31400.0
2008-05-05 10:50:00,30.8,30.83,30.8,30.81,40400.0,17.6249,17.6421,17.6249,17.6307,40400.0
2008-05-05 10:55:00,30.82,30.82,30.77,30.78,29800.0,17.6364,17.6364,17.6078,17.6135,29800.0
2008-05-05 11:00:00,30.77,30.79,30.75,30.77,26200.0,17.6078,17.6192,17.5963,17.6078,26200.0
2008-05-05 11:05:00,30.77,30.77,30.75,30.75,16800.0,17.6078,17.6078,17.5963,17.5963,16800.0
2008-05-05 11:10:00,30.75,30.77,30.75,30.75,17000.0,17.5963,17.6078,17.5963,17.5963,17000.0
2008-05-05 11:15:00,30.75,30.77,30.75,30.75,23200.0,17.5963,17.6078,17.5963,17.5963,23200.0
2008-05-05 11:20:00,30.76,30.78,30.75,30.76,27000.0,17.6021,17.6135,17.5963,17.6021,27000.0
2008-05-05 11:25:00,30.77,30.78,30.75,30.78,16600.0,17.6078,17.6135,17.5963,17.6135,16600.0
2008-05-05 11:30:00,30.78,30.84,30.78,30.84,31000.0,17.6135,17.6478,17.6135,17.6478,31000.0
2008-05-05 11:35:00,30.84,30.85,30.84,30.85,11600.0,17.6478,17.6536,17.6478,17.6536,11600.0
2008-05-05 11:40:00,30.85,30.89,30.85,30.89,14400.0,17.6536,17.6764,17.6536,17.6764,14400.0
2008-05-05 11:45:00,30.89,30.89,30.88,30.89,16200.0,17.6764,17.6764,17.6707,17.6764,16200.0
2008-05-05 11:50:00,30.89,30.91,30.89,30.91,18600.0,17.6764,17.6879,17.6764,17.6879,18600.0
2008-05-05 11:55:00,30.91,30.91,30.9,30.91,12600.0,17.6879,17.6879,17.6822,17.6879,12600.0
2008-05-05 12:00:00,30.91,30.92,30.91,30.92,10000.0,17.6879,17.6936,17.6879,17.6936,10000.0
2008-05-05 12:05:00,30.92,30.94,30.91,30.93,22800.0,17.6936,17.7051,17.6879,17.6993,22800.0
2008-05-05 12:10:00,30.93,30.99,30.93,30.96,62600.0,17.6993,17.7337,17.6993,17.7165,62600.0
2008-05-05 12:15:00,30.95,30.98,30.95,30.97,15000.0,17.7108,17.728,17.7108,17.7222,15000.0
2008-05-05 12:20:00,30.97,30.97,30.93,30.93,18600.0,17.7222,17.7222,17.6993,17.6993,18600.0
2008-05-05 12:25:00,30.93,30.93,30.9,30.92,12000.0,17.6993,17.6993,17.6822,17.6936,12000.0
2008-05-05 12:30:00,30.92,30.97,30.92,30.97,14200.0,17.6936,17.7222,17.6936,17.7222,14200.0
2008-05-05 12:35:00,30.97,30.99,30.95,30.96,18800.0,17.7222,17.7337,17.7108,17.7165,18800.0
2008-05-05 12:40:00,30.96,30.96,30.93,30.94,11200.0,17.7165,17.7165,17.6993,17.7051,11200.0
2008-05-05 12:45:00,30.93,30.98,30.93,30.98,21000.0,17.6993,17.728,17.6993,17.728,21000.0
2008-05-05 12:50:00,30.98,31.0,30.98,30.99,30400.0,17.728,17.7394,17.728,17.7337,30400.0
2008-05-05 12:55:00,30.99,30.99,30.97,30.97,13400.0,17.7337,17.7337,17.7222,17.7222,13400.0
2008-05-05 13:00:00,30.98,30.98,30.97,30.97,16800.0,17.728,17.728,17.7222,17.7222,16800.0
2008-05-05 13:05:00,30.98,31.0,30.98,30.99,20200.0,17.728,17.7394,17.728,17.7337,20200.0
2008-05-05 13:10:00,30.99,31.0,30.98,30.99,25800.0,17.7337,17.7394,17.728,17.7337,25800.0
2008-05-05 13:15:00,30.99,31.0,30.98,30.99,23800.0,17.7337,17.7394,17.728,17.7337,23800.0
2008-05-05 13:20:00,30.99,30.99,30.98,30.99,18400.0,17.7337,17.7337,17.728,17.7337,18400.0
2008-05-05 13:25:00,30.99,30.99,30.98,30.99,20400.0,17.7337,17.7337,17.728,17.7337,20400.0
2008-05-05 13:30:00,30.99,31.0,30.98,31.0,27800.0,17.7337,17.7394,17.728,17.7394,27800.0
2008-05-05 13:35:00,30.99,31.0,30.98,30.99,31600.0,17.7337,17.7394,17.728,17.7337,31600.0
2008-05-05 13:40:00,30.99,31.0,30.99,31.0,25000.0,17.7337,17.7394,17.7337,17.7394,25000.0
2008-05-05 13:45:00,31.0,31.0,30.95,30.95,75200.0,17.7394,17.7394,17.7108,17.7108,75200.0
2008-05-05 13:50:00,30.94,30.96,30.94,30.94,18000.0,17.7051,17.7165,17.7051,17.7051,18000.0
2008-05-05 13:55:00,30.94,30.94,30.93,30.93,18400.0,17.7051,17.7051,17.6993,17.6993,18400.0
2008-05-05 14:00:00,30.93,30.93,30.92,30.92,26600.0,17.6993,17.6993,17.6936,17.6936,26600.0
2008-05-05 14:05:00,30.92,30.93,30.92,30.92,20600.0,17.6936,17.6993,17.6936,17.6936,20600.0
2008-05-05 14:10:00,30.92,30.92,30.91,30.92,17200.0,17.6936,17.6936,17.6879,17.6936,17200.0
2008-05-05 14:15:00,30.91,30.92,30.9,30.91,24200.0,17.6879,17.6936,17.6822,17.6879,24200.0
2008-05-05 14:20:00,30.91,30.91,30.9,30.91,32200.0,17.6879,17.6879,17.6822,17.6879,32200.0
2008-05-05 14:25:00,30.91,30.91,30.9,30.9,14000.0,17.6879,17.6879,17.6822,17.6822,14000.0
2008-05-05 14:30:00,30.9,30.9,30.89,30.9,17600.0,17.6822,17.6822,17.6764,17.6822,17600.0
2008-05-05 14:35:00,30.89,30.9,30.89,30.9,19800.0,17.6764,17.6822,17.6764,17.6822,19800.0
2008-05-05 14:40:00,30.9,30.91,30.9,30.91,20200.0,17.6822,17.6879,17.6822,17.6879,20200.0
2008-05-05 14:45:00,30.91,30.91,30.89,30.9,25800.0,17.6879,17.6879,17.6764,17.6822,25800.0
2008-05-05 14:50:00,30.9,30.92,30.9,30.92,18400.0,17.6822,17.6936,17.6822,17.6936,18400.0
2008-05-05 14:55:00,30.92,30.92,30.89,30.9,27000.0,17.6936,17.6936,17.6764,17.6822,27000.0
2008-05-05 15:00:00,30.9,30.9,30.88,30.88,36200.0,17.6822,17.6822,17.6707,17.6707,36200.0
2008-05-05 15:05:00,30.88,30.89,30.86,30.88,24600.0,17.6707,17.6764,17.6593,17.6707,24600.0
2008-05-05 15:10:00,30.88,30.9,30.86,30.9,31200.0,17.6707,17.6822,17.6593,17.6822,31200.0
2008-05-05 15:15:00,30.9,30.9,30.88,30.88,24800.0,17.6822,17.6822,17.6707,17.6707,24800.0
2008-05-05 15:20:00,30.88,30.9,30.88,30.9,20400.0,17.6707,17.6822,17.6707,17.6822,20400.0
2008-05-05 15:25:00,30.9,30.91,30.89,30.9,24000.0,17.6822,17.6879,17.6764,17.6822,24000.0
2008-05-05 15:30:00,30.9,30.9,30.86,30.89,56200.0,17.6822,17.6822,17.6593,17.6764,56200.0
2008-05-05 15:35:00,30.88,30.91,30.88,30.91,32400.0,17.6707,17.6879,17.6707,17.6879,32400.0
2008-05-05 15:40:00,30.91,30.93,30.9,30.9,40000.0,17.6879,17.6993,17.6822,17.6822,40000.0
2008-05-05 15:45:00,30.9,30.93,30.9,30.93,59200.0,17.6822,17.6993,17.6822,17.6993,59200.0
2008-05-05 15:50:00,30.93,30.95,30.92,30.93,61800.0,17.6993,17.7108,17.6936,17.6993,61800.0
2008-05-05 15:55:00,30.93,30.93,30.91,30.92,99600.0,17.6993,17.6993,17.6879,17.6936,99600.0
2008-05-06 09:30:00,30.85,30.85,30.67,30.71,68400.0,17.6536,17.6536,17.5506,17.5734,68400.0
2008-05-06 09:35:00,30.72,30.74,30.68,30.72,21200.0,17.5792,17.5906,17.5563,17.5792,21200.0
2008-05-06 09:40:00,30.72,30.73,30.64,30.64,27600.0,17.5792,17.5849,17.5334,17.5334,27600.0
2008-05-06 09:45:00,30.64,30.67,30.63,30.67,34600.0,17.5334,17.5506,17.5277,17.5506,34600.0
2008-05-06 09:50:00,30.67,30.68,30.65,30.67,29800.0,17.5506,17.5563,17.5391,17.5506,29800.0
2008-05-06 09:55:00,30.68,30.75,30.68,30.74,21800.0,17.5563,17.5963,17.5563,17.5906,21800.0
2008-05-06 10:00:00,30.74,30.75,30.7,30.74,23800.0,17.5906,17.5963,17.5677,17.5906,23800.0
2008-05-06 10:05:00,30.74,30.75,30.68,30.68,50800.0,17.5906,17.5963,17.5563,17.5563,50800.0
2008-05-06 10:10:00,30.68,30.68,30.63,30.65,19400.0,17.5563,17.5563,17.5277,17.5391,19400.0
2008-05-06 10:15:00,30.65,30.68,30.63,30.67,16600.0,17.5391,17.5563,17.5277,17.5506,16600.0
2008-05-06 10:20:00,30.68,30.69,30.66,30.68,17200.0,17.5563,17.562,17.5448,17.5563,17200.0
2008-05-06 10:25:00,30.68,30.68,30.64,30.65,44800.0,17.5563,17.5563,17.5334,17.5391,44800.0
2008-05-06 10:30:00,30.65,30.65,30.64,30.64,17600.0,17.5391,17.5391,17.5334,17.5334,17600.0
2008-05-06 10:35:00,30.64,30.64,30.61,30.63,28200.0,17.5334,17.5334,17.5162,17.5277,28200.0
2008-05-06 10:40:00,30.63,30.65,30.61,30.65,21600.0,17.5277,17.5391,17.5162,17.5391,21600.0
2008-05-06 10:45:00,30.65,30.66,30.63,30.63,21000.0,17.5391,17.5448,17.5277,17.5277,21000.0
2008-05-06 10:50:00,30.63,30.63,30.58,30.6,30200.0,17.5277,17.5277,17.4991,17.5105,30200.0
2008-05-06 10:55:00,30.59,30.61,30.55,30.61,96800.0,17.5048,17.5162,17.4819,17.5162,96800.0
2008-05-06 11:00:00,30.61,30.65,30.61,30.64,19600.0,17.5162,17.5391,17.5162,17.5334,19600.0
2008-05-06 11:05:00,30.63,30.64,30.61,30.62,25800.0,17.5277,17.5334,17.5162,17.5219,25800.0
2008-05-06 11:10:00,30.62,30.62,30.6,30.61,20800.0,17.5219,17.5219,17.5105,17.5162,20800.0
2008-05-06 11:15:00,30.61,30.62,30.61,30.61,34200.0,17.5162,17.5219,17.5162,17.5162,34200.0
2008-05-06 11:20:00,30.61,30.64,30.61,30.63,26800.0,17.5162,17.5334,17.5162,17.5277,26800.0
2008-05-06 11:25:00,30.63,30.64,30.63,30.63,24400.0,17.5277,17.5334,17.5277,17.5277,24400.0
2008-05-06 11:30:00,30.63,30.63,30.62,30.63,27600.0,17.5277,17.5277,17.5219,17.5277,27600.0
2008-05-06 11:35:00,30.63,30.63,30.61,30.62,16600.0,17.5277,17.5277,17.5162,17.5219,16600.0
2008-05-06 11:40:00,30.61,30.67,30.61,30.66,44600.0,17.5162,17.5506,17.5162,17.5448,44600.0
2008-05-06 11:45:00,30.65,30.66,30.64,30.65,16400.0,17.5391,17.5448,17.5334,17.5391,16400.0
2008-05-06 11:50:00,30.65,30.65,30.64,30.65,27200.0,17.5391,17.5391,17.5334,17.5391,27200.0
2008-05-06 11:55:00,30.65,30.65,30.65,30.65,13400.0,17.5391,17.5391,17.5391,17.5391,13400.0
2008-05-06 12:00:00,30.65,30.71,30.65,30.69,30600.0,17.5391,17.5734,17.5391,17.562,30600.0
2008-05-06 12:05:00,30.68,30.7,30.67,30.7,9800.0,17.5563,17.5677,17.5506,17.5677,9800.0
2008-05-06 12:10:00,30.7,30.7,30.63,30.64,29400.0,17.5677,17.5677,17.5277,17.5334,29400.0
2008-05-06 12:15:00,30.65,30.72,30.65,30.72,21600.0,17.5391,17.5792,17.5391,17.5792,21600.0
2008-05-06 12:20:00,30.72,30.73,30.7,30.7,14800.0,17.5792,17.5849,17.5677,17.5677,14800.0
2008-05-06 12:25:00,30.7,30.72,30.69,30.71,14000.0,17.5677,17.5792,17.562,17.5734,14000.0
2008-05-06 12:30:00,30.72,30.74,30.71,30.73,10600.0,17.5792,17.5906,17.5734,17.5849,10600.0
2008-05-06 12:35:00,30.73,30.8,30.73,30.79,49800.0,17.5849,17.6249,17.5849,17.6192,49800.0
2008-05-06 12:40:00,30.79,30.81,30.78,30.8,30400.0,17.6192,17.6307,17.6135,17.6249,30400.0
2008-05-06 12:45:00,30.79,30.84,30.78,30.82,45800.0,17.6192,17.6478,17.6135,17.6364,45800.0
2008-05-06 12:50:00,30.82,30.85,30.82,30.83,39600.0,17.6364,17.6536,17.6364,17.6421,39600.0
2008-05-06 12:55:00,30.83,30.87,30.81,30.85,33600.0,17.6421,17.665,17.6307,17.6536,33600.0
2008-05-06 13:00:00,30.85,30.85,30.83,30.84,6800.0,17.6536,17.6536,17.6421,17.6478,6800.0
2008-05-06 13:05:00,30.84,30.85,30.82,30.83,27600.0,17.6478,17.6536,17.6364,17.6421,27600.0
2008-05-06 13:10:00,30.83,30.84,30.81,30.81,11000.0,17.6421,17.6478,17.6307,17.6307,11000.0
2008-05-06 13:15:00,30.82,30.82,30.79,30.79,23000.0,17.6364,17.6364,17.6192,17.6192,23000.0
2008-05-06 13:20:00,30.79,30.8,30.78,30.78,10800.0,17.6192,17.6249,17.6135,17.6135,10800.0
2008-05-06 13:25:00,30.78,30.78,30.75,30.77,20400.0,17.6135,17.6135,17.5963,17.6078,20400.0
2008-05-06 13:30:00,30.78,30.78,30.75,30.75,26200.0,17.6135,17.6135,17.5963,17.5963,26200.0
2008-05-06 13:35:00,30.75,30.75,30.74,30.75,18000.0,17.5963,17.5963,17.5906,17.5963,18000.0
2008-05-06 13:40:00,30.75,30.77,30.72,30.76,26200.0,17.5963,17.6078,17.5792,17.6021,26200.0
2008-05-06 13:45:00,30.77,30.77,30.72,30.75,27600.0,17.6078,17.6078,17.5792,17.5963,27600.0
2008-05-06 13:50:00,30.75,30.77,30.75,30.77,31800.0,17.5963,17.6078,17.5963,17.6078,31800.0
2008-05-06 13:55:00,30.77,30.78,30.76,30.78,8800.0,17.6078,17.6135,17.6021,17.6135,8800.0
2008-05-06 14:00:00,30.77,30.79,30.75,30.75,35800.0,17.6078,17.6192,17.5963,17.5963,35800.0
2008-05-06 14:05:00,30.75,30.75,30.74,30.75,17200.0,17.5963,17.5963,17.5906,17.5963,17200.0
2008-05-06 14:10:00,30.74,30.74,30.73,30.73,19200.0,17.5906,17.5906,17.5849,17.5849,19200.0
2008-05-06 14:15:00,30.73,30.75,30.73,30.75,25200.0,17.5849,17.5963,17.5849,17.5963,25200.0
2008-05-06 14:20:00,30.75,30.75,30.75,30.75,17800.0,17.5963,17.5963,17.5963,17.5963,17800.0
2008-05-06 14:25:00,30.75,30.77,30.75,30.77,15400.0,17.5963,17.6078,17.5963,17.6078,15400.0
2008-05-06 14:30:00,30.77,30.79,30.77,30.78,22400.0,17.6078,17.6192,17.6078,17.6135,22400.0
2008-05-06 14:35:00,30.78,30.8,30.78,30.8,20400.0,17.6135,17.6249,17.6135,17.6249,20400.0
2008-05-06 14:40:00,30.79,30.79,30.77,30.77,14000.0,17.6192,17.6192,17.6078,17.6078,14000.0
2008-05-06 14:45:00,30.77,30.81,30.77,30.81,30000.0,17.6078,17.6307,17.6078,17.6307,30000.0
2008-05-06 14:50:00,30.81,30.86,30.81,30.85,55600.0,17.6307,17.6593,17.6307,17.6536,55600.0
2008-05-06 14:55:00,30.85,30.88,30.84,30.85,88600.0,17.6536,17.6707,17.6478,17.6536,88600.0
2008-05-06 15:00:00,30.85,30.9,30.85,30.89,126800.0,17.6536,17.6822,17.6536,17.6764,126800.0
2008-05-06 15:05:00,30.9,30.91,30.9,30.91,91200.0,17.6822,17.6879,17.6822,17.6879,91200.0
2008-05-06 15:10:00,30.9,30.91,30.9,30.9,37000.0,17.6822,17.6879,17.6822,17.6822,37000.0
2008-05-06 15:15:00,30.9,30.93,30.9,30.92,41800.0,17.6822,17.6993,17.6822,17.6936,41800.0
2008-05-06 15:20:00,30.91,30.92,30.86,30.9,68800.0,17.6879,17.6936,17.6593,17.6822,68800.0
2008-05-06 15:25:00,30.9,30.93,30.9,30.92,62000.0,17.6822,17.6993,17.6822,17.6936,62000.0
2008-05-06 15:30:00,30.92,30.93,30.91,30.92,89800.0,17.6936,17.6993,17.6879,17.6936,89800.0
2008-05-06 15:35:00,30.92,30.96,30.91,30.91,49200.0,17.6936,17.7165,17.6879,17.6879,49200.0
2008-05-06 15:40:00,30.91,30.91,30.89,30.9,141000.0,17.6879,17.6879,17.6764,17.6822,141000.0
2008-05-06 15:45:00,30.9,30.91,30.9,30.9,92000.0,17.6822,17.6879,17.6822,17.6822,92000.0
2008-05-06 15:50:00,30.9,30.91,30.88,30.89,141200.0,17.6822,17.6879,17.6707,17.6764,141200.0
2008-05-06 15:55:00,30.89,30.89,30.86,30.87,188200.0,17.6764,17.6764,17.6593,17.665,188200.0
2008-05-07 09:30:00,30.85,30.89,30.8,30.82,71600.0,17.6536,17.6764,17.6249,17.6364,71600.0
2008-05-07 09:35:00,30.82,30.86,30.78,30.82,32000.0,17.6364,17.6593,17.6135,17.6364,32000.0
2008-05-07 09:40:00,30.82,30.82,30.75,30.75,35600.0,17.6364,17.6364,17.5963,17.5963,35600.0
2008-05-07 09:45:00,30.75,30.75,30.7,30.71,24400.0,17.5963,17.5963,17.5677,17.5734,24400.0
2008-05-07 09:50:00,30.71,30.74,30.69,30.69,39200.0,17.5734,17.5906,17.562,17.562,39200.0
2008-05-07 09:55:00,30.69,30.74,30.69,30.71,24400.0,17.562,17.5906,17.562,17.5734,24400.0
2008-05-07 10:00:00,30.71,30.71,30.68,30.7,18200.0,17.5734,17.5734,17.5563,17.5677,18200.0
2008-05-07 10:05:00,30.7,30.74,30.68,30.73,20600.0,17.5677,17.5906,17.5563,17.5849,20600.0
2008-05-07 10:10:00,30.75,30.75,30.72,30.73,13800.0,17.5963,17.5963,17.5792,17.5849,13800.0
2008-05-07 10:15:00,30.73,30.78,30.73,30.78,12200.0,17.5849,17.6135,17.5849,17.6135,12200.0
2008-05-07 10:20:00,30.78,30.78,30.73,30.74,19800.0,17.6135,17.6135,17.5849,17.5906,19800.0
2008-05-07 10:25:00,30.74,30.74,30.72,30.73,22600.0,17.5906,17.5906,17.5792,17.5849,22600.0
2008-05-07 10:30:00,30.74,30.81,30.73,30.8,40000.0,17.5906,17.6307,17.5849,17.6249,40000.0
2008-05-07 10:35:00,30.8,30.8,30.78,30.79,15400.0,17.6249,17.6249,17.6135,17.6192,15400.0
2008-05-07 10:40:00,30.79,30.79,30.75,30.78,31000.0,17.6192,17.6192,17.5963,17.6135,31000.0
2008-05-07 10:45:00,30.78,30.81,30.75,30.75,36000.0,17.6135,17.6307,17.5963,17.5963,36000.0
2008-05-07 10:50:00,30.75,30.75,30.72,30.73,21000.0,17.5963,17.5963,17.5792,17.5849,21000.0
2008-05-07 10:55:00,30.73,30.73,30.66,30.67,35400.0,17.5849,17.5849,17.5448,17.5506,35400.0
2008-05-07 11:00:00,30.65,30.66,30.64,30.66,25400.0,17.5391,17.5448,17.5334,17.5448,25400.0
2008-05-07 11:05:00,30.66,30.68,30.64,30.68,32200.0,17.5448,17.5563,17.5334,17.5563,32200.0
2008-05-07 11:10:00,30.68,30.7,30.67,30.67,22000.0,17.5563,17.5677,17.5506,17.5506,22000.0
2008-05-07 11:15:00,30.67,30.71,30.67,30.7,16400.0,17.5506,17.5734,17.5506,17.5677,16400.0
2008-05-07 11:20:00,30.7,30.7,30.67,30.67,12000.0,17.5677,17.5677,17.5506,17.5506,12000.0
2008-05-07 11:25:00,30.67,30.68,30.66,30.68,14200.0,17.5506,17.5563,17.5448,17.5563,14200.0
2008-05-07 11:30:00,30.67,30.74,30.67,30.74,30400.0,17.5506,17.5906,17.5506,17.5906,30400.0
2008-05-07 11:35:00,30.74,30.74,30.71,30.72,33200.0,17.5906,17.5906,17.5734,17.5792,33200.0
2008-05-07 11:40:00,30.72,30.72,30.69,30.7,10600.0,17.5792,17.5792,17.562,17.5677,10600.0
2008-05-07 11:45:00,30.7,30.7,30.68,30.68,9600.0,17.5677,17.5677,17.5563,17.5563,9600.0
2008-05-07 11:50:00,30.68,30.7,30.68,30.69,19400.0,17.5563,17.5677,17.5563,17.562,19400.0
2008-05-07 11:55:00,30.7,30.74,30.7,30.74,35600.0,17.5677,17.5906,17.5677,17.5906,35600.0
2008-05-07 12:00:00,30.74,30.74,30.72,30.73,12600.0,17.5906,17.5906,17.5792,17.5849,12600.0
2008-05-07 12:05:00,30.73,30.77,30.73,30.75,28600.0,17.5849,17.6078,17.5849,17.5963,28600.0
2008-05-07 12:10:00,30.75,30.75,30.73,30.74,33000.0,17.5963,17.5963,17.5849,17.5906,33000.0
2008-05-07 12:15:00,30.74,30.75,30.73,30.75,22600.0,17.5906,17.5963,17.5849,17.5963,22600.0
2008-05-07 12:20:00,30.75,30.78,30.75,30.77,20600.0,17.5963,17.6135,17.5963,17.6078,20600.0
2008-05-07 12:25:00,30.77,30.77,30.75,30.75,10600.0,17.6078,17.6078,17.5963,17.5963,10600.0
2008-05-07 12:30:00,30.75,30.78,30.75,30.77,13800.0,17.5963,17.6135,17.5963,17.6078,13800.0
2008-05-07 12:35:00,30.77,30.78,30.76,30.77,13000.0,17.6078,17.6135,17.6021,17.6078,13000.0
2008-05-07 12:40:00,30.77,30.77,30.74,30.74,8000.0,17.6078,17.6078,17.5906,17.5906,8000.0
2008-05-07 12:45:00,30.74,30.74,30.73,30.74,8600.0,17.5906,17.5906,17.5849,17.5906,8600.0
2008-05-07 12:50:00,30.73,30.73,30.72,30.73,9000.0,17.5849,17.5849,17.5792,17.5849,9000.0
2008-05-07 12:55:00,30.73,30.73,30.72,30.72,7800.0,17.5849,17.5849,17.5792,17.5792,7800.0
2008-05-07 13:00:00,30.72,30.73,30.66,30.66,20000.0,17.5792,17.5849,17.5448,17.5448,20000.0
2008-05-07 13:05:00,30.67,30.67,30.64,30.64,31000.0,17.5506,17.5506,17.5334,17.5334,31000.0
2008-05-07 13:10:00,30.64,30.64,30.62,30.63,23200.0,17.5334,17.5334,17.5219,17.5277,23200.0
2008-05-07 13:15:00,30.62,30.63,30.61,30.61,25400.0,17.5219,17.5277,17.5162,17.5162,25400.0
2008-05-07 13:20:00,30.62,30.63,30.61,30.63,13200.0,17.5219,17.5277,17.5162,17.5277,13200.0
2008-05-07 13:25:00,30.62,30.63,30.62,30.63,14800.0,17.5219,17.5277,17.5219,17.5277,14800.0
2008-05-07 13:30:00,30.63,30.63,30.62,30.63,13600.0,17.5277,17.5277,17.5219,17.5277,13600.0
2008-05-07 13:35:00,30.62,30.64,30.62,30.63,13000.0,17.5219,17.5334,17.5219,17.5277,13000.0
2008-05-07 13:40:00,30.63,30.64,30.61,30.61,16000.0,17.5277,17.5334,17.5162,17.5162,16000.0
2008-05-07 13:45:00,30.63,30.63,30.61,30.63,13200.0,17.5277,17.5277,17.5162,17.5277,13200.0
2008-05-07 13:50:00,30.63,30.7,30.63,30.69,53000.0,17.5277,17.5677,17.5277,17.562,53000.0
2008-05-07 13:55:00,30.69,30.69,30.67,30.68,23600.0,17.562,17.562,17.5506,17.5563,23600.0
2008-05-07 14:00:00,30.68,30.68,30.67,30.68,18600.0,17.5563,17.5563,17.5506,17.5563,18600.0
2008-05-07 14:05:00,30.67,30.69,30.67,30.69,14600.0,17.5506,17.562,17.5506,17.562,14600.0
2008-05-07 14:10:00,30.69,30.69,30.68,30.68,26600.0,17.562,17.562,17.5563,17.5563,26600.0
2008-05-07 14:15:00,30.68,30.68,30.64,30.66,35400.0,17.5563,17.5563,17.5334,17.5448,35400.0
2008-05-07 14:20:00,30.66,30.66,30.6,30.61,29000.0,17.5448,17.5448,17.5105,17.5162,29000.0
2008-05-07 14:25:00,30.61,30.61,30.58,30.59,76400.0,17.5162,17.5162,17.4991,17.5048,76400.0
2008-05-07 14:30:00,30.59,30.59,30.54,30.55,75200.0,17.5048,17.5048,17.4762,17.4819,75200.0
2008-05-07 14:35:00,30.55,30.56,30.53,30.54,60000.0,17.4819,17.4876,17.4704,17.4762,60000.0
2008-05-07 14:40:00,30.54,30.54,30.53,30.53,19600.0,17.4762,17.4762,17.4704,17.4704,19600.0
2008-05-07 14:45:00,30.53,30.57,30.5,30.56,40200.0,17.4704,17.4933,17.4533,17.4876,40200.0
2008-05-07 14:50:00,30.56,30.6,30.56,30.58,24200.0,17.4876,17.5105,17.4876,17.4991,24200.0
2008-05-07 14:55:00,30.58,30.61,30.57,30.6,43600.0,17.4991,17.5162,17.4933,17.5105,43600.0
2008-05-07 15:00:00,30.6,30.61,30.59,30.61,32600.0,17.5105,17.5162,17.5048,17.5162,32600.0
2008-05-07 15:05:00,30.6,30.61,30.58,30.59,43000.0,17.5105,17.5162,17.4991,17.5048,43000.0
2008-05-07 15:10:00,30.59,30.61,30.58,30.6,42600.0,17.5048,17.5162,17.4991,17.5105,42600.0
2008-05-07 15:15:00,30.6,30.63,30.6,30.62,26600.0,17.5105,17.5277,17.5105,17.5219,26600.0
2008-05-07 15:20:00,30.63,30.65,30.59,30.59,41000.0,17.5277,17.5391,17.5048,17.5048,41000.0
2008-05-07 15:25:00,30.58,30.58,30.53,30.55,50200.0,17.4991,17.4991,17.4704,17.4819,50200.0
2008-05-07 15:30:00,30.55,30.56,30.52,30.54,72000.0,17.4819,17.4876,17.4647,17.4762,72000.0
2008-05-07 15:35:00,30.55,30.57,30.53,30.56,47400.0,17.4819,17.4933,17.4704,17.4876,47400.0
2008-05-07 15:40:00,30.55,30.56,30.52,30.54,67400.0,17.4819,17.4876,17.4647,17.4762,67400.0
2008-05-07 15:45:00,30.54,30.58,30.52,30.52,112600.0,17.4762,17.4991,17.4647,17.4647,112600.0
2008-05-07 15:50:00,30.52,30.54,30.48,30.49,148200.0,17.4647,17.4762,17.4418,17.4476,148200.0
2008-05-07 15:55:00,30.49,30.49,30.46,30.46,85000.0,17.4476,17.4476,17.4304,17.4304,85000.0
2008-05-08 09:30:00,30.74,31.0,30.73,30.89,264200.0,17.5906,17.7394,17.5849,17.6764,264200.0
2008-05-08 09:35:00,30.9,30.93,30.88,30.93,61800.0,17.6822,17.6993,17.6707,17.6993,61800.0
2008-05-08 09:40:00,30.93,31.0,30.89,30.9,109800.0,17.6993,17.7394,17.6764,17.6822,109800.0
2008-05-08 09:45:00,30.9,30.9,30.78,30.81,119200.0,17.6822,17.6822,17.6135,17.6307,119200.0
2008-05-08 09:50:00,30.81,30.83,30.77,30.78,124600.0,17.6307,17.6421,17.6078,17.6135,124600.0
2008-05-08 09:55:00,30.77,30.79,30.72,30.73,107400.0,17.6078,17.6192,17.5792,17.5849,107400.0
2008-05-08 10:00:00,30.73,30.74,30.7,30.71,82400.0,17.5849,17.5906,17.5677,17.5734,82400.0
2008-05-08 10:05:00,30.71,30.81,30.7,30.79,64800.0,17.5734,17.6307,17.5677,17.6192,64800.0
2008-05-08 10:10:00,30.79,30.82,30.78,30.79,52200.0,17.6192,17.6364,17.6135,17.6192,52200.0
2008-05-08 10:15:00,30.79,30.8,30.77,30.79,34800.0,17.6192,17.6249,17.6078,17.6192,34800.0
2008-05-08 10:20:00,30.79,30.81,30.78,30.79,45800.0,17.6192,17.6307,17.6135,17.6192,45800.0
2008-05-08 10:25:00,30.78,30.79,30.73,30.79,50800.0,17.6135,17.6192,17.5849,17.6192,50800.0
2008-05-08 10:30:00,30.79,30.79,30.75,30.75,45800.0,17.6192,17.6192,17.5963,17.5963,45800.0
2008-05-08 10:35:00,30.75,30.75,30.7,30.7,45200.0,17.5963,17.5963,17.5677,17.5677,45200.0
2008-05-08 10:40:00,30.71,30.74,30.68,30.7,61800.0,17.5734,17.5906,17.5563,17.5677,61800.0
2008-05-08 10:45:00,30.71,30.71,30.67,30.71,88800.0,17.5734,17.5734,17.5506,17.5734,88800.0
2008-05-08 10:50:00,30.71,30.75,30.69,30.72,46600.0,17.5734,17.5963,17.562,17.5792,46600.0
2008-05-08 10:55:00,30.72,30.75,30.7,30.74,159000.0,17.5792,17.5963,17.5677,17.5906,159000.0
2008-05-08 11:00:00,30.74,30.77,30.74,30.75,37400.0,17.5906,17.6078,17.5906,17.5963,37400.0
2008-05-08 11:05:00,30.75,30.75,30.72,30.73,61800.0,17.5963,17.5963,17.5792,17.5849,61800.0
2008-05-08 11:10:00,30.73,30.76,30.73,30.74,38000.0,17.5849,17.6021,17.5849,17.5906,38000.0
2008-05-08 11:15:00,30.74,30.75,30.74,30.74,26000.0,17.5906,17.5963,17.5906,17.5906,26000.0
2008-05-08 11:20:00,30.75,30.79,30.74,30.79,48000.0,17.5963,17.6192,17.5906,17.6192,48000.0
2008-05-08 11:25:00,30.79,30.8,30.74,30.78,83600.0,17.6192,17.6249,17.5906,17.6135,83600.0
2008-05-08 11:30:00,30.77,30.82,30.77,30.8,51200.0,17.6078,17.6364,17.6078,17.6249,51200.0
2008-05-08 11:35:00,30.8,30.82,30.75,30.77,61400.0,17.6249,17.6364,17.5963,17.6078,61400.0
2008-05-08 11:40:00,30.76,30.8,30.75,30.79,53400.0,17.6021,17.6249,17.5963,17.6192,53400.0
2008-05-08 11:45:00,30.79,30.81,30.76,30.78,43800.0,17.6192,17.6307,17.6021,17.6135,43800.0
2008-05-08 11:50:00,30.79,30.83,30.79,30.82,44800.0,17.6192,17.6421,17.6192,17.6364,44800.0
2008-05-08 11:55:00,30.82,30.89,30.81,30.87,47000.0,17.6364,17.6764,17.6307,17.665,47000.0
2008-05-08 12:00:00,30.87,30.9,30.87,30.9,35600.0,17.665,17.6822,17.665,17.6822,35600.0
2008-05-08 12:05:00,30.9,30.92,30.89,30.91,58000.0,17.6822,17.6936,17.6764,17.6879,58000.0
2008-05-08 12:10:00,30.91,30.92,30.89,30.9,35400.0,17.6879,17.6936,17.6764,17.6822,35400.0
2008-05-08 12:15:00,30.9,30.9,30.89,30.9,57600.0,17.6822,17.6822,17.6764,17.6822,57600.0
2008-05-08 12:20:00,30.9,30.91,30.87,30.87,37400.0,17.6822,17.6879,17.665,17.665,37400.0
2008-05-08 12:25:00,30.87,30.87,30.84,30.84,14600.0,17.665,17.665,17.6478,17.6478,14600.0
2008-05-08 12:30:00,30.84,30.88,30.83,30.84,25800.0,17.6478,17.6707,17.6421,17.6478,25800.0
2008-05-08 12:35:00,30.84,30.85,30.82,30.82,18200.0,17.6478,17.6536,17.6364,17.6364,18200.0
2008-05-08 12:40:00,30.82,30.82,30.79,30.8,19200.0,17.6364,17.6364,17.6192,17.6249,19200.0
2008-05-08 12:45:00,30.81,30.82,30.79,30.8,15600.0,17.6307,17.6364,17.6192,17.6249,15600.0
2008-05-08 12:50:00,30.79,30.8,30.78,30.79,15000.0,17.6192,17.6249,17.6135,17.6192,15000.0
2008-05-08 12:55:00,30.8,30.82,30.78,30.81,21000.0,17.6249,17.6364,17.6135,17.6307,21000.0
2008-05-08 13:00:00,30.82,30.85,30.8,30.8,26400.0,17.6364,17.6536,17.6249,17.6249,26400.0
2008-05-08 13:05:00,30.8,30.81,30.75,30.77,33800.0,17.6249,17.6307,17.5963,17.6078,33800.0
2008-05-08 13:10:00,30.76,30.76,30.72,30.72,28200.0,17.6021,17.6021,17.5792,17.5792,28200.0
2008-05-08 13:15:00,30.72,30.73,30.7,30.71,33200.0,17.5792,17.5849,17.5677,17.5734,33200.0
2008-05-08 13:20:00,30.71,30.8,30.71,30.78,52200.0,17.5734,17.6249,17.5734,17.6135,52200.0
2008-05-08 13:25:00,30.78,30.81,30.77,30.8,57000.0,17.6135,17.6307,17.6078,17.6249,57000.0
2008-05-08 13:30:00,30.8,30.82,30.78,30.79,31400.0,17.6249,17.6364,17.6135,17.6192,31400.0
2008-05-08 13:35:00,30.79,30.83,30.76,30.77,37400.0,17.6192,17.6421,17.6021,17.6078,37400.0
2008-05-08 13:40:00,30.77,30.78,30.74,30.75,31600.0,17.6078,17.6135,17.5906,17.5963,31600.0
2008-05-08 13:45:00,30.75,30.79,30.74,30.77,21600.0,17.5963,17.6192,17.5906,17.6078,21600.0
2008-05-08 13:50:00,30.79,30.84,30.79,30.8,25200.0,17.6192,17.6478,17.6192,17.6249,25200.0
2008-05-08 13:55:00,30.8,30.86,30.8,30.86,19800.0,17.6249,17.6593,17.6249,17.6593,19800.0
2008-05-08 14:00:00,30.86,30.86,30.84,30.84,38400.0,17.6593,17.6593,17.6478,17.6478,38400.0
2008-05-08 14:05:00,30.84,30.84,30.78,30.78,40800.0,17.6478,17.6478,17.6135,17.6135,40800.0
2008-05-08 14:10:00,30.78,30.78,30.74,30.75,46600.0,17.6135,17.6135,17.5906,17.5963,46600.0
2008-05-08 14:15:00,30.74,30.75,30.7,30.71,29600.0,17.5906,17.5963,17.5677,17.5734,29600.0
2008-05-08 14:20:00,30.71,30.72,30.7,30.72,45000.0,17.5734,17.5792,17.5677,17.5792,45000.0
2008-05-08 14:25:00,30.72,30.73,30.7,30.71,61000.0,17.5792,17.5849,17.5677,17.5734,61000.0
2008-05-08 14:30:00,30.71,30.72,30.7,30.72,46200.0,17.5734,17.5792,17.5677,17.5792,46200.0
2008-05-08 14:35:00,30.72,30.73,30.71,30.71,46000.0,17.5792,17.5849,17.5734,17.5734,46000.0
2008-05-08 14:40:00,30.71,30.71,30.68,30.7,76400.0,17.5734,17.5734,17.5563,17.5677,76400.0
2008-05-08 14:45:00,30.7,30.72,30.69,30.7,27000.0,17.5677,17.5792,17.562,17.5677,27000.0
2008-05-08 14:50:00,30.71,30.71,30.68,30.7,53600.0,17.5734,17.5734,17.5563,17.5677,53600.0
2008-05-08 14:55:00,30.69,30.7,30.65,30.67,94200.0,17.562,17.5677,17.5391,17.5506,94200.0
2008-05-08 15:00:00,30.68,30.72,30.67,30.69,59000.0,17.5563,17.5792,17.5506,17.562,59000.0
2008-05-08 15:05:00,30.7,30.73,30.68,30.72,57000.0,17.5677,17.5849,17.5563,17.5792,57000.0
2008-05-08 15:10:00,30.72,30.73,30.69,30.7,42200.0,17.5792,17.5849,17.562,17.5677,42200.0
2008-05-08 15:15:00,30.7,30.7,30.66,30.69,58200.0,17.5677,17.5677,17.5448,17.562,58200.0
2008-05-08 15:20:00,30.71,30.71,30.67,30.71,41200.0,17.5734,17.5734,17.5506,17.5734,41200.0
2008-05-08 15:25:00,30.71,30.72,30.67,30.67,83000.0,17.5734,17.5792,17.5506,17.5506,83000.0
2008-05-08 15:30:00,30.67,30.7,30.67,30.67,119200.0,17.5506,17.5677,17.5506,17.5506,119200.0
2008-05-08 15:35:00,30.67,30.74,30.66,30.73,203000.0,17.5506,17.5906,17.5448,17.5849,203000.0
2008-05-08 15:40:00,30.74,30.74,30.71,30.72,97200.0,17.5906,17.5906,17.5734,17.5792,97200.0
2008-05-08 15:45:00,30.73,30.77,30.73,30.76,95600.0,17.5849,17.6078,17.5849,17.6021,95600.0
2008-05-08 15:50:00,30.76,30.77,30.75,30.77,146400.0,17.6021,17.6078,17.5963,17.6078,146400.0
2008-05-08 15:55:00,30.77,30.79,30.75,30.77,182800.0,17.6078,17.6192,17.5963,17.6078,182800.0
2008-05-09 09:30:00,30.61,30.7,30.38,30.65,79000.0,17.5162,17.5677,17.3846,17.5391,79000.0
2008-05-09 09:35:00,30.65,30.65,30.55,30.6,33800.0,17.5391,17.5391,17.4819,17.5105,33800.0
2008-05-09 09:40:00,30.59,30.59,30.46,30.55,48600.0,17.5048,17.5048,17.4304,17.4819,48600.0
2008-05-09 09:45:00,30.54,30.63,30.54,30.54,42800.0,17.4762,17.5277,17.4762,17.4762,42800.0
2008-05-09 09:50:00,30.54,30.56,30.54,30.55,52200.0,17.4762,17.4876,17.4762,17.4819,52200.0
2008-05-09 09:55:00,30.55,30.55,30.46,30.46,52400.0,17.4819,17.4819,17.4304,17.4304,52400.0
2008-05-09 10:00:00,30.46,30.48,30.45,30.47,40000.0,17.4304,17.4418,17.4247,17.4361,40000.0
2008-05-09 10:05:00,30.47,30.49,30.44,30.47,114200.0,17.4361,17.4476,17.4189,17.4361,114200.0
2008-05-09 10:10:00,30.47,30.53,30.45,30.49,90200.0,17.4361,17.4704,17.4247,17.4476,90200.0
2008-05-09 10:15:00,30.49,30.55,30.49,30.5,33800.0,17.4476,17.4819,17.4476,17.4533,33800.0
2008-05-09 10:20:00,30.52,30.52,30.45,30.47,22800.0,17.4647,17.4647,17.4247,17.4361,22800.0
2008-05-09 10:25:00,30.47,30.52,30.47,30.5,33200.0,17.4361,17.4647,17.4361,17.4533,33200.0
2008-05-09 10:30:00,30.5,30.53,30.46,30.52,61400.0,17.4533,17.4704,17.4304,17.4647,61400.0
2008-05-09 10:35:00,30.51,30.52,30.48,30.5,45800.0,17.459,17.4647,17.4418,17.4533,45800.0
2008-05-09 10:40:00,30.5,30.5,30.46,30.49,18400.0,17.4533,17.4533,17.4304,17.4476,18400.0
2008-05-09 10:45:00,30.5,30.5,30.47,30.47,29800.0,17.4533,17.4533,17.4361,17.4361,29800.0
2008-05-09 10:50:00,30.47,30.48,30.43,30.43,24800.0,17.4361,17.4418,17.4132,17.4132,24800.0
2008-05-09 10:55:00,30.43,30.45,30.42,30.45,28600.0,17.4132,17.4247,17.4075,17.4247,28600.0
2008-05-09 11:00:00,30.45,30.46,30.4,30.4,49000.0,17.4247,17.4304,17.3961,17.3961,49000.0
2008-05-09 11:05:00,30.41,30.44,30.41,30.42,33200.0,17.4018,17.4189,17.4018,17.4075,33200.0
2008-05-09 11:10:00,30.42,30.42,30.39,30.4,17400.0,17.4075,17.4075,17.3903,17.3961,17400.0
2008-05-09 11:15:00,30.4,30.43,30.39,30.43,21600.0,17.3961,17.4132,17.3903,17.4132,21600.0
2008-05-09 11:20:00,30.43,30.43,30.42,30.43,31400.0,17.4132,17.4132,17.4075,17.4132,31400.0
2008-05-09 11:25:00,30.43,30.45,30.42,30.44,55200.0,17.4132,17.4247,17.4075,17.4189,55200.0
2008-05-09 11:30:00,30.44,30.45,30.43,30.45,32200.0,17.4189,17.4247,17.4132,17.4247,32200.0
2008-05-09 11:35:00,30.45,30.45,30.43,30.43,34600.0,17.4247,17.4247,17.4132,17.4132,34600.0
2008-05-09 11:40:00,30.43,30.45,30.42,30.45,22000.0,17.4132,17.4247,17.4075,17.4247,22000.0
2008-05-09 11:45:00,30.45,30.48,30.44,30.47,27400.0,17.4247,17.4418,17.4189,17.4361,27400.0
2008-05-09 11:50:00,30.46,30.48,30.45,30.48,16600.0,17.4304,17.4418,17.4247,17.4418,16600.0
2008-05-09 11:55:00,30.49,30.49,30.46,30.47,36200.0,17.4476,17.4476,17.4304,17.4361,36200.0
2008-05-09 12:00:00,30.47,30.48,30.45,30.46,18400.0,17.4361,17.4418,17.4247,17.4304,18400.0
2008-05-09 12:05:00,30.46,30.47,30.45,30.46,29600.0,17.4304,17.4361,17.4247,17.4304,29600.0
2008-05-09 12:10:00,30.46,30.46,30.42,30.45,34200.0,17.4304,17.4304,17.4075,17.4247,34200.0
2008-05-09 12:15:00,30.45,30.5,30.45,30.5,20400.0,17.4247,17.4533,17.4247,17.4533,20400.0
2008-05-09 12:20:00,30.49,30.5,30.46,30.47,51600.0,17.4476,17.4533,17.4304,17.4361,51600.0
2008-05-09 12:25:00,30.48,30.49,30.46,30.48,43800.0,17.4418,17.4476,17.4304,17.4418,43800.0
2008-05-09 12:30:00,30.48,30.49,30.42,30.43,65200.0,17.4418,17.4476,17.4075,17.4132,65200.0
2008-05-09 12:35:00,30.43,30.47,30.43,30.46,25200.0,17.4132,17.4361,17.4132,17.4304,25200.0
2008-05-09 12:40:00,30.46,30.46,30.41,30.41,22200.0,17.4304,17.4304,17.4018,17.4018,22200.0
2008-05-09 12:45:00,30.41,30.42,30.4,30.42,25400.0,17.4018,17.4075,17.3961,17.4075,25400.0
2008-05-09 12:50:00,30.42,30.44,30.41,30.43,24000.0,17.4075,17.4189,17.4018,17.4132,24000.0
2008-05-09 12:55:00,30.43,30.46,30.43,30.46,16000.0,17.4132,17.4304,17.4132,17.4304,16000.0
2008-05-09 13:00:00,30.45,30.46,30.43,30.46,45400.0,17.4247,17.4304,17.4132,17.4304,45400.0
2008-05-09 13:05:00,30.46,30.48,30.44,30.46,31400.0,17.4304,17.4418,17.4189,17.4304,31400.0
2008-05-09 13:10:00,30.46,30.46,30.42,30.42,25400.0,17.4304,17.4304,17.4075,17.4075,25400.0
2008-05-09 13:15:00,30.42,30.42,30.39,30.4,40000.0,17.4075,17.4075,17.3903,17.3961,40000.0
2008-05-09 13:20:00,30.4,30.4,30.38,30.38,24600.0,17.3961,17.3961,17.3846,17.3846,24600.0
2008-05-09 13:25:00,30.38,30.38,30.37,30.38,26800.0,17.3846,17.3846,17.3789,17.3846,26800.0
2008-05-09 13:30:00,30.37,30.38,30.34,30.36,43800.0,17.3789,17.3846,17.3617,17.3732,43800.0
2008-05-09 13:35:00,30.36,30.41,30.36,30.4,30400.0,17.3732,17.4018,17.3732,17.3961,30400.0
2008-05-09 13:40:00,30.4,30.44,30.39,30.43,24600.0,17.3961,17.4189,17.3903,17.4132,24600.0
2008-05-09 13:45:00,30.43,30.47,30.42,30.46,27800.0,17.4132,17.4361,17.4075,17.4304,27800.0
2008-05-09 13:50:00,30.47,30.47,30.43,30.44,36000.0,17.4361,17.4361,17.4132,17.4189,36000.0
2008-05-09 13:55:00,30.44,30.45,30.43,30.44,37200.0,17.4189,17.4247,17.4132,17.4189,37200.0
2008-05-09 14:00:00,30.44,30.45,30.43,30.44,55400.0,17.4189,17.4247,17.4132,17.4189,55400.0
2008-05-09 14:05:00,30.43,30.46,30.43,30.45,36400.0,17.4132,17.4304,17.4132,17.4247,36400.0
2008-05-09 14:10:00,30.45,30.47,30.43,30.43,32000.0,17.4247,17.4361,17.4132,17.4132,32000.0
2008-05-09 14:15:00,30.43,30.47,30.42,30.43,49800.0,17.4132,17.4361,17.4075,17.4132,49800.0
2008-05-09 14:20:00,30.43,30.44,30.41,30.43,49400.0,17.4132,17.4189,17.4018,17.4132,49400.0
2008-05-09 14:25:00,30.43,30.44,30.38,30.38,73600.0,17.4132,17.4189,17.3846,17.3846,73600.0
2008-05-09 14:30:00,30.38,30.4,30.34,30.36,98000.0,17.3846,17.3961,17.3617,17.3732,98000.0
2008-05-09 14:35:00,30.36,30.38,30.34,30.36,71800.0,17.3732,17.3846,17.3617,17.3732,71800.0
2008-05-09 14:40:00,30.36,30.38,30.34,30.35,62400.0,17.3732,17.3846,17.3617,17.3674,62400.0
2008-05-09 14:45:00,30.34,30.38,30.34,30.36,47200.0,17.3617,17.3846,17.3617,17.3732,47200.0
2008-05-09 14:50:00,30.35,30.37,30.34,30.36,35600.0,17.3674,17.3789,17.3617,17.3732,35600.0
2008-05-09 14:55:00,30.36,30.39,30.36,30.36,42600.0,17.3732,17.3903,17.3732,17.3732,42600.0
2008-05-09 15:00:00,30.36,30.36,30.33,30.33,108400.0,17.3732,17.3732,17.356,17.356,108400.0
2008-05-09 15:05:00,30.33,30.34,30.31,30.32,153000.0,17.356,17.3617,17.3446,17.3503,153000.0
2008-05-09 15:10:00,30.32,30.32,30.27,30.32,147200.0,17.3503,17.3503,17.3217,17.3503,147200.0
2008-05-09 15:15:00,30.32,30.33,30.3,30.3,99600.0,17.3503,17.356,17.3388,17.3388,99600.0
2008-05-09 15:20:00,30.31,30.37,30.31,30.36,67400.0,17.3446,17.3789,17.3446,17.3732,67400.0
2008-05-09 15:25:00,30.36,30.42,30.36,30.42,111800.0,17.3732,17.4075,17.3732,17.4075,111800.0
2008-05-09 15:30:00,30.42,30.45,30.39,30.42,112400.0,17.4075,17.4247,17.3903,17.4075,112400.0
2008-05-09 15:35:00,30.42,30.45,30.41,30.44,57400.0,17.4075,17.4247,17.4018,17.4189,57400.0
2008-05-09 15:40:00,30.44,30.48,30.43,30.45,127400.0,17.4189,17.4418,17.4132,17.4247,127400.0
2008-05-09 15:45:00,30.45,30.46,30.41,30.43,173600.0,17.4247,17.4304,17.4018,17.4132,173600.0
2008-05-09 15:50:00,30.43,30.47,30.42,30.43,221400.0,17.4132,17.4361,17.4075,17.4132,221400.0
2008-05-09 15:55:00,30.43,30.45,30.39,30.39,210800.0,17.4132,17.4247,17.3903,17.3903,210800.0
2008-05-12 09:30:00,30.5,30.54,30.47,30.48,24000.0,17.4533,17.4762,17.4361,17.4418,24000.0
2008-05-12 09:35:00,30.48,30.52,30.46,30.5,34800.0,17.4418,17.4647,17.4304,17.4533,34800.0
2008-05-12 09:40:00,30.51,30.51,30.45,30.45,34000.0,17.459,17.459,17.4247,17.4247,34000.0
2008-05-12 09:45:00,30.45,30.57,30.44,30.57,81200.0,17.4247,17.4933,17.4189,17.4933,81200.0
2008-05-12 09:50:00,30.56,30.58,30.5,30.5,33400.0,17.4876,17.4991,17.4533,17.4533,33400.0
2008-05-12 09:55:00,30.51,30.52,30.43,30.46,20400.0,17.459,17.4647,17.4132,17.4304,20400.0
2008-05-12 10:00:00,30.46,30.53,30.45,30.53,32600.0,17.4304,17.4704,17.4247,17.4704,32600.0
2008-05-12 10:05:00,30.53,30.57,30.52,30.56,38800.0,17.4704,17.4933,17.4647,17.4876,38800.0
2008-05-12 10:10:00,30.56,30.56,30.48,30.48,70800.0,17.4876,17.4876,17.4418,17.4418,70800.0
2008-05-12 10:15:00,30.48,30.49,30.43,30.47,106800.0,17.4418,17.4476,17.4132,17.4361,106800.0
2008-05-12 10:20:00,30.46,30.5,30.46,30.5,50600.0,17.4304,17.4533,17.4304,17.4533,50600.0
2008-05-12 10:25:00,30.49,30.51,30.44,30.46,62400.0,17.4476,17.459,17.4189,17.4304,62400.0
2008-05-12 10:30:00,30.46,30.5,30.46,30.49,27000.0,17.4304,17.4533,17.4304,17.4476,27000.0
2008-05-12 10:35:00,30.5,30.55,30.5,30.5,41000.0,17.4533,17.4819,17.4533,17.4533,41000.0
2008-05-12 10:40:00,30.5,30.55,30.5,30.54,21200.0,17.4533,17.4819,17.4533,17.4762,21200.0
2008-05-12 10:45:00,30.53,30.6,30.53,30.56,56000.0,17.4704,17.5105,17.4704,17.4876,56000.0
2008-05-12 10:50:00,30.56,30.6,30.56,30.57,20800.0,17.4876,17.5105,17.4876,17.4933,20800.0
2008-05-12 10:55:00,30.58,30.58,30.55,30.55,27000.0,17.4991,17.4991,17.4819,17.4819,27000.0
2008-05-12 11:00:00,30.56,30.58,30.54,30.55,57800.0,17.4876,17.4991,17.4762,17.4819,57800.0
2008-05-12 11:05:00,30.56,30.56,30.46,30.46,66200.0,17.4876,17.4876,17.4304,17.4304,66200.0
2008-05-12 11:10:00,30.46,30.51,30.46,30.51,21400.0,17.4304,17.459,17.4304,17.459,21400.0
2008-05-12 11:15:00,30.51,30.51,30.5,30.5,32400.0,17.459,17.459,17.4533,17.4533,32400.0
2008-05-12 11:20:00,30.52,30.55,30.5,30.53,33400.0,17.4647,17.4819,17.4533,17.4704,33400.0
2008-05-12 11:25:00,30.53,30.53,30.5,30.53,39600.0,17.4704,17.4704,17.4533,17.4704,39600.0
2008-05-12 11:30:00,30.53,30.53,30.5,30.52,21600.0,17.4704,17.4704,17.4533,17.4647,21600.0
2008-05-12 11:35:00,30.52,30.55,30.52,30.54,19200.0,17.4647,17.4819,17.4647,17.4762,19200.0
2008-05-12 11:40:00,30.54,30.55,30.49,30.5,57600.0,17.4762,17.4819,17.4476,17.4533,57600.0
2008-05-12 11:45:00,30.5,30.52,30.47,30.48,27800.0,17.4533,17.4647,17.4361,17.4418,27800.0
2008-05-12 11:50:00,30.48,30.48,30.41,30.41,98000.0,17.4418,17.4418,17.4018,17.4018,98000.0
2008-05-12 11:55:00,30.41,30.43,30.4,30.43,63800.0,17.4018,17.4132,17.3961,17.4132,63800.0
2008-05-12 12:00:00,30.43,30.48,30.43,30.48,31800.0,17.4132,17.4418,17.4132,17.4418,31800.0
2008-05-12 12:05:00,30.47,30.51,30.46,30.46,83200.0,17.4361,17.459,17.4304,17.4304,83200.0
2008-05-12 12:10:00,30.46,30.49,30.41,30.42,91000.0,17.4304,17.4476,17.4018,17.4075,91000.0
2008-05-12 12:15:00,30.42,30.42,30.4,30.42,43800.0,17.4075,17.4075,17.3961,17.4075,43800.0
2008-05-12 12:20:00,30.42,30.42,30.39,30.42,36200.0,17.4075,17.4075,17.3903,17.4075,36200.0
2008-05-12 12:25:00,30.42,30.43,30.41,30.42,48000.0,17.4075,17.4132,17.4018,17.4075,48000.0
2008-05-12 12:30:00,30.42,30.43,30.42,30.42,52800.0,17.4075,17.4132,17.4075,17.4075,52800.0
2008-05-12 12:35:00,30.43,30.43,30.41,30.42,38200.0,17.4132,17.4132,17.4018,17.4075,38200.0
2008-05-12 12:40:00,30.42,30.43,30.4,30.41,49600.0,17.4075,17.4132,17.3961,17.4018,49600.0
2008-05-12 12:45:00,30.41,30.42,30.4,30.4,53000.0,17.4018,17.4075,17.3961,17.3961,53000.0
2008-05-12 12:50:00,30.4,30.45,30.39,30.45,32200.0,17.3961,17.4247,17.3903,17.4247,32200.0
2008-05-12 12:55:00,30.45,30.46,30.43,30.44,25200.0,17.4247,17.4304,17.4132,17.4189,25200.0
2008-05-12 13:00:00,30.43,30.44,30.43,30.43,17800.0,17.4132,17.4189,17.4132,17.4132,17800.0
2008-05-12 13:05:00,30.43,30.46,30.42,30.42,38800.0,17.4132,17.4304,17.4075,17.4075,38800.0
2008-05-12 13:10:00,30.42,30.46,30.42,30.46,22600.0,17.4075,17.4304,17.4075,17.4304,22600.0
2008-05-12 13:15:00,30.46,30.46,30.43,30.46,22400.0,17.4304,17.4304,17.4132,17.4304,22400.0
2008-05-12 13:20:00,30.45,30.45,30.43,30.43,14800.0,17.4247,17.4247,17.4132,17.4132,14800.0
2008-05-12 13:25:00,30.44,30.46,30.43,30.45,28000.0,17.4189,17.4304,17.4132,17.4247,28000.0
2008-05-12 13:30:00,30.44,30.46,30.43,30.43,52200.0,17.4189,17.4304,17.4132,17.4132,52200.0
2008-05-12 13:35:00,30.43,30.43,30.4,30.41,30200.0,17.4132,17.4132,17.3961,17.4018,30200.0
2008-05-12 13:40:00,30.41,30.42,30.4,30.4,19600.0,17.4018,17.4075,17.3961,17.3961,19600.0
2008-05-12 13:45:00,30.4,30.43,30.39,30.43,36000.0,17.3961,17.4132,17.3903,17.4132,36000.0
2008-05-12 13:50:00,30.43,30.43,30.41,30.41,26600.0,17.4132,17.4132,17.4018,17.4018,26600.0
2008-05-12 13:55:00,30.42,30.43,30.42,30.43,21200.0,17.4075,17.4132,17.4075,17.4132,21200.0
2008-05-12 14:00:00,30.43,30.44,30.42,30.44,24800.0,17.4132,17.4189,17.4075,17.4189,24800.0
2008-05-12 14:05:00,30.43,30.44,30.43,30.43,33000.0,17.4132,17.4189,17.4132,17.4132,33000.0
2008-05-12 14:10:00,30.44,30.45,30.43,30.45,32800.0,17.4189,17.4247,17.4132,17.4247,32800.0
2008-05-12 14:15:00,30.45,30.45,30.42,30.43,47200.0,17.4247,17.4247,17.4075,17.4132,47200.0
2008-05-12 14:20:00,30.43,30.47,30.42,30.47,17600.0,17.4132,17.4361,17.4075,17.4361,17600.0
2008-05-12 14:25:00,30.48,30.52,30.47,30.52,43800.0,17.4418,17.4647,17.4361,17.4647,43800.0
2008-05-12 14:30:00,30.52,30.53,30.5,30.52,18200.0,17.4647,17.4704,17.4533,17.4647,18200.0
2008-05-12 14:35:00,30.52,30.54,30.51,30.53,22600.0,17.4647,17.4762,17.459,17.4704,22600.0
2008-05-12 14:40:00,30.53,30.54,30.52,30.53,29000.0,17.4704,17.4762,17.4647,17.4704,29000.0
2008-05-12 14:45:00,30.53,30.54,30.52,30.54,22400.0,17.4704,17.4762,17.4647,17.4762,22400.0
2008-05-12 14:50:00,30.54,30.55,30.53,30.53,24200.0,17.4762,17.4819,17.4704,17.4704,24200.0
2008-05-12 14:55:00,30.54,30.55,30.52,30.54,27000.0,17.4762,17.4819,17.4647,17.4762,27000.0
2008-05-12 15:00:00,30.54,30.55,30.52,30.54,27600.0,17.4762,17.4819,17.4647,17.4762,27600.0
2008-05-12 15:05:00,30.54,30.55,30.5,30.52,71000.0,17.4762,17.4819,17.4533,17.4647,71000.0
2008-05-12 15:10:00,30.52,30.54,30.51,30.54,28800.0,17.4647,17.4762,17.459,17.4762,28800.0
2008-05-12 15:15:00,30.54,30.57,30.54,30.56,22200.0,17.4762,17.4933,17.4762,17.4876,22200.0
2008-05-12 15:20:00,30.56,30.58,30.55,30.57,25800.0,17.4876,17.4991,17.4819,17.4933,25800.0
2008-05-12 15:25:00,30.57,30.57,30.56,30.57,32800.0,17.4933,17.4933,17.4876,17.4933,32800.0
2008-05-12 15:30:00,30.56,30.59,30.56,30.58,50000.0,17.4876,17.5048,17.4876,17.4991,50000.0
2008-05-12 15:35:00,30.59,30.61,30.59,30.61,60000.0,17.5048,17.5162,17.5048,17.5162,60000.0
2008-05-12 15:40:00,30.61,30.63,30.59,30.62,45000.0,17.5162,17.5277,17.5048,17.5219,45000.0
2008-05-12 15:45:00,30.62,30.64,30.49,30.63,224200.0,17.5219,17.5334,17.4476,17.5277,224200.0
2008-05-12 15:50:00,30.63,30.63,30.61,30.62,53600.0,17.5277,17.5277,17.5162,17.5219,53600.0
2008-05-12 15:55:00,30.62,30.63,30.61,30.62,86400.0,17.5219,17.5277,17.5162,17.5219,86400.0
2008-05-13 09:30:00,30.71,30.84,30.68,30.71,52200.0,17.5734,17.6478,17.5563,17.5734,52200.0
2008-05-13 09:35:00,30.71,30.79,30.7,30.71,30600.0,17.5734,17.6192,17.5677,17.5734,30600.0
2008-05-13 09:40:00,30.71,30.71,30.64,30.67,34600.0,17.5734,17.5734,17.5334,17.5506,34600.0
2008-05-13 09:45:00,30.66,30.72,30.66,30.68,15000.0,17.5448,17.5792,17.5448,17.5563,15000.0
2008-05-13 09:50:00,30.68,30.72,30.61,30.65,48800.0,17.5563,17.5792,17.5162,17.5391,48800.0
2008-05-13 09:55:00,30.62,30.63,30.56,30.59,26800.0,17.5219,17.5277,17.4876,17.5048,26800.0
2008-05-13 10:00:00,30.59,30.61,30.57,30.57,18600.0,17.5048,17.5162,17.4933,17.4933,18600.0
2008-05-13 10:05:00,30.57,30.58,30.52,30.58,42600.0,17.4933,17.4991,17.4647,17.4991,42600.0
2008-05-13 10:10:00,30.58,30.6,30.54,30.54,25800.0,17.4991,17.5105,17.4762,17.4762,25800.0
2008-05-13 10:15:00,30.56,30.58,30.52,30.55,21000.0,17.4876,17.4991,17.4647,17.4819,21000.0
2008-05-13 10:20:00,30.55,30.6,30.54,30.6,19200.0,17.4819,17.5105,17.4762,17.5105,19200.0
2008-05-13 10:25:00,30.61,30.61,30.56,30.56,27800.0,17.5162,17.5162,17.4876,17.4876,27800.0
2008-05-13 10:30:00,30.57,30.66,30.57,30.66,13600.0,17.4933,17.5448,17.4933,17.5448,13600.0
2008-05-13 10:35:00,30.67,30.67,30.59,30.61,30000.0,17.5506,17.5506,17.5048,17.5162,30000.0
2008-05-13 10:40:00,30.61,30.66,30.6,30.64,19000.0,17.5162,17.5448,17.5105,17.5334,19000.0
2008-05-13 10:45:00,30.65,30.65,30.58,30.59,40800.0,17.5391,17.5391,17.4991,17.5048,40800.0
2008-05-13 10:50:00,30.59,30.65,30.58,30.65,34800.0,17.5048,17.5391,17.4991,17.5391,34800.0
2008-05-13 10:55:00,30.65,30.69,30.64,30.68,54400.0,17.5391,17.562,17.5334,17.5563,54400.0
2008-05-13 11:00:00,30.68,30.68,30.67,30.68,48000.0,17.5563,17.5563,17.5506,17.5563,48000.0
2008-05-13 11:05:00,30.68,30.68,30.66,30.67,337800.0,17.5563,17.5563,17.5448,17.5506,337800.0
2008-05-13 11:10:00,30.68,30.69,30.66,30.68,110800.0,17.5563,17.562,17.5448,17.5563,110800.0
2008-05-13 11:15:00,30.68,30.68,30.67,30.67,30800.0,17.5563,17.5563,17.5506,17.5506,30800.0
2008-05-13 11:20:00,30.67,30.68,30.67,30.67,33200.0,17.5506,17.5563,17.5506,17.5506,33200.0
2008-05-13 11:25:00,30.67,30.72,30.67,30.71,79600.0,17.5506,17.5792,17.5506,17.5734,79600.0
2008-05-13 11:30:00,30.71,30.74,30.71,30.74,80000.0,17.5734,17.5906,17.5734,17.5906,80000.0
2008-05-13 11:35:00,30.74,30.78,30.73,30.75,308800.0,17.5906,17.6135,17.5849,17.5963,308800.0
2008-05-13 11:40:00,30.75,30.78,30.72,30.75,154000.0,17.5963,17.6135,17.5792,17.5963,154000.0
2008-05-13 11:45:00,30.75,30.78,30.75,30.76,41200.0,17.5963,17.6135,17.5963,17.6021,41200.0
2008-05-13 11:50:00,30.76,30.79,30.75,30.79,45600.0,17.6021,17.6192,17.5963,17.6192,45600.0
2008-05-13 11:55:00,30.78,30.8,30.75,30.78,113400.0,17.6135,17.6249,17.5963,17.6135,113400.0
2008-05-13 12:00:00,30.78,30.81,30.76,30.78,62200.0,17.6135,17.6307,17.6021,17.6135,62200.0
2008-05-13 12:05:00,30.78,30.83,30.78,30.8,74200.0,17.6135,17.6421,17.6135,17.6249,74200.0
2008-05-13 12:10:00,30.79,30.8,30.76,30.78,64200.0,17.6192,17.6249,17.6021,17.6135,64200.0
2008-05-13 12:15:00,30.79,30.83,30.77,30.79,58400.0,17.6192,17.6421,17.6078,17.6192,58400.0
2008-05-13 12:20:00,30.79,30.84,30.79,30.82,33000.0,17.6192,17.6478,17.6192,17.6364,33000.0
2008-05-13 12:25:00,30.83,30.84,30.81,30.82,24000.0,17.6421,17.6478,17.6307,17.6364,24000.0
2008-05-13 12:30:00,30.82,30.84,30.82,30.82,11400.0,17.6364,17.6478,17.6364,17.6364,11400.0
2008-05-13 12:35:00,30.82,30.82,30.8,30.8,12200.0,17.6364,17.6364,17.6249,17.6249,12200.0
2008-05-13 12:40:00,30.8,30.8,30.78,30.79,31400.0,17.6249,17.6249,17.6135,17.6192,31400.0
2008-05-13 12:45:00,30.78,30.79,30.75,30.75,38600.0,17.6135,17.6192,17.5963,17.5963,38600.0
2008-05-13 12:50:00,30.75,30.75,30.71,30.71,26200.0,17.5963,17.5963,17.5734,17.5734,26200.0
2008-05-13 12:55:00,30.71,30.71,30.69,30.69,14800.0,17.5734,17.5734,17.562,17.562,14800.0
2008-05-13 13:00:00,30.69,30.7,30.68,30.68,34600.0,17.562,17.5677,17.5563,17.5563,34600.0
2008-05-13 13:05:00,30.69,30.71,30.68,30.7,17200.0,17.562,17.5734,17.5563,17.5677,17200.0
2008-05-13 13:10:00,30.71,30.72,30.68,30.7,24200.0,17.5734,17.5792,17.5563,17.5677,24200.0
2008-05-13 13:15:00,30.7,30.73,30.7,30.72,23200.0,17.5677,17.5849,17.5677,17.5792,23200.0
2008-05-13 13:20:00,30.72,30.75,30.72,30.75,41200.0,17.5792,17.5963,17.5792,17.5963,41200.0
2008-05-13 13:25:00,30.75,30.75,30.72,30.75,25400.0,17.5963,17.5963,17.5792,17.5963,25400.0
2008-05-13 13:30:00,30.75,30.8,30.75,30.78,25800.0,17.5963,17.6249,17.5963,17.6135,25800.0
2008-05-13 13:35:00,30.78,30.79,30.77,30.78,14800.0,17.6135,17.6192,17.6078,17.6135,14800.0
2008-05-13 13:40:00,30.78,30.8,30.78,30.79,23200.0,17.6135,17.6249,17.6135,17.6192,23200.0
2008-05-13 13:45:00,30.79,30.8,30.77,30.77,10600.0,17.6192,17.6249,17.6078,17.6078,10600.0
2008-05-13 13:50:00,30.78,30.8,30.76,30.8,19600.0,17.6135,17.6249,17.6021,17.6249,19600.0
2008-05-13 13:55:00,30.8,30.8,30.75,30.75,32800.0,17.6249,17.6249,17.5963,17.5963,32800.0
2008-05-13 14:00:00,30.75,30.81,30.75,30.78,48400.0,17.5963,17.6307,17.5963,17.6135,48400.0
2008-05-13 14:05:00,30.78,30.78,30.75,30.76,15600.0,17.6135,17.6135,17.5963,17.6021,15600.0
2008-05-13 14:10:00,30.77,30.77,30.74,30.77,28600.0,17.6078,17.6078,17.5906,17.6078,28600.0
2008-05-13 14:15:00,30.77,30.78,30.76,30.77,18000.0,17.6078,17.6135,17.6021,17.6078,18000.0
2008-05-13 14:20:00,30.77,30.78,30.75,30.75,264200.0,17.6078,17.6135,17.5963,17.5963,264200.0
2008-05-13 14:25:00,30.75,30.77,30.75,30.76,67800.0,17.5963,17.6078,17.5963,17.6021,67800.0
2008-05-13 14:30:00,30.76,30.78,30.76,30.78,80600.0,17.6021,17.6135,17.6021,17.6135,80600.0
2008-05-13 14:35:00,30.78,30.79,30.78,30.78,25400.0,17.6135,17.6192,17.6135,17.6135,25400.0
2008-05-13 14:40:00,30.79,30.81,30.78,30.8,28600.0,17.6192,17.6307,17.6135,17.6249,28600.0
2008-05-13 14:45:00,30.81,30.82,30.79,30.8,35600.0,17.6307,17.6364,17.6192,17.6249,35600.0
2008-05-13 14:50:00,30.8,30.84,30.8,30.83,37400.0,17.6249,17.6478,17.6249,17.6421,37400.0
2008-05-13 14:55:00,30.83,30.85,30.83,30.84,35600.0,17.6421,17.6536,17.6421,17.6478,35600.0
2008-05-13 15:00:00,30.83,30.86,30.83,30.86,30400.0,17.6421,17.6593,17.6421,17.6593,30400.0
2008-05-13 15:05:00,30.86,30.86,30.83,30.85,24200.0,17.6593,17.6593,17.6421,17.6536,24200.0
2008-05-13 15:10:00,30.85,30.86,30.84,30.84,36600.0,17.6536,17.6593,17.6478,17.6478,36600.0
2008-05-13 15:15:00,30.85,30.85,30.84,30.85,21800.0,17.6536,17.6536,17.6478,17.6536,21800.0
2008-05-13 15:20:00,30.85,30.86,30.85,30.86,39600.0,17.6536,17.6593,17.6536,17.6593,39600.0
2008-05-13 15:25:00,30.86,30.86,30.83,30.85,48400.0,17.6593,17.6593,17.6421,17.6536,48400.0
2008-05-13 15:30:00,30.85,30.86,30.85,30.86,52600.0,17.6536,17.6593,17.6536,17.6593,52600.0
2008-05-13 15:35:00,30.86,30.87,30.81,30.81,118600.0,17.6593,17.665,17.6307,17.6307,118600.0
2008-05-13 15:40:00,30.81,30.82,30.77,30.77,104400.0,17.6307,17.6364,17.6078,17.6078,104400.0
2008-05-13 15:45:00,30.77,30.78,30.75,30.78,91800.0,17.6078,17.6135,17.5963,17.6135,91800.0
2008-05-13 15:50:00,30.77,30.82,30.77,30.81,131200.0,17.6078,17.6364,17.6078,17.6307,131200.0
2008-05-13 15:55:00,30.81,30.81,30.76,30.8,134400.0,17.6307,17.6307,17.6021,17.6249,134400.0
2008-05-14 09:30:00,30.89,30.89,30.78,30.86,71600.0,17.6764,17.6764,17.6135,17.6593,71600.0
2008-05-14 09:35:00,30.87,30.99,30.87,30.98,72600.0,17.665,17.7337,17.665,17.728,72600.0
2008-05-14 09:40:00,30.97,30.99,30.92,30.99,26600.0,17.7222,17.7337,17.6936,17.7337,26600.0
2008-05-14 09:45:00,30.99,31.0,30.92,30.97,46400.0,17.7337,17.7394,17.6936,17.7222,46400.0
2008-05-14 09:50:00,30.96,31.02,30.96,31.0,107400.0,17.7165,17.7508,17.7165,17.7394,107400.0
2008-05-14 09:55:00,31.0,31.0,30.93,30.98,35200.0,17.7394,17.7394,17.6993,17.728,35200.0
2008-05-14 10:00:00,30.98,30.99,30.94,30.95,69600.0,17.728,17.7337,17.7051,17.7108,69600.0
2008-05-14 10:05:00,30.94,31.0,30.92,30.98,47400.0,17.7051,17.7394,17.6936,17.728,47400.0
2008-05-14 10:10:00,30.99,31.02,30.97,30.99,50200.0,17.7337,17.7508,17.7222,17.7337,50200.0
2008-05-14 10:15:00,30.99,31.04,30.99,31.0,53600.0,17.7337,17.7623,17.7337,17.7394,53600.0
2008-05-14 10:20:00,31.0,31.08,31.0,31.06,91200.0,17.7394,17.7852,17.7394,17.7737,91200.0
2008-05-14 10:25:00,31.06,31.08,31.04,31.04,51400.0,17.7737,17.7852,17.7623,17.7623,51400.0
2008-05-14 10:30:00,31.04,31.09,31.0,31.0,80200.0,17.7623,17.7909,17.7394,17.7394,80200.0
2008-05-14 10:35:00,31.0,31.06,30.98,31.02,82200.0,17.7394,17.7737,17.728,17.7508,82200.0
2008-05-14 10:40:00,31.02,31.02,30.92,30.95,93600.0,17.7508,17.7508,17.6936,17.7108,93600.0
2008-05-14 10:45:00,30.95,30.97,30.92,30.92,40000.0,17.7108,17.7222,17.6936,17.6936,40000.0
2008-05-14 10:50:00,30.92,30.95,30.9,30.95,23400.0,17.6936,17.7108,17.6822,17.7108,23400.0
2008-05-14 10:55:00,30.95,30.95,30.89,30.9,32200.0,17.7108,17.7108,17.6764,17.6822,32200.0
2008-05-14 11:00:00,30.9,30.93,30.86,30.86,44400.0,17.6822,17.6993,17.6593,17.6593,44400.0
2008-05-14 11:05:00,30.87,30.89,30.86,30.88,34800.0,17.665,17.6764,17.6593,17.6707,34800.0
2008-05-14 11:10:00,30.88,30.88,30.83,30.86,45000.0,17.6707,17.6707,17.6421,17.6593,45000.0
2008-05-14 11:15:00,30.86,30.87,30.84,30.85,38800.0,17.6593,17.665,17.6478,17.6536,38800.0
2008-05-14 11:20:00,30.85,30.86,30.84,30.86,30600.0,17.6536,17.6593,17.6478,17.6593,30600.0
2008-05-14 11:25:00,30.86,30.89,30.82,30.86,108400.0,17.6593,17.6764,17.6364,17.6593,108400.0
2008-05-14 11:30:00,30.86,30.92,30.86,30.92,31000.0,17.6593,17.6936,17.6593,17.6936,31000.0
2008-05-14 11:35:00,30.93,30.93,30.92,30.93,17800.0,17.6993,17.6993,17.6936,17.6993,17800.0
2008-05-14 11:40:00,30.93,30.94,30.86,30.91,81200.0,17.6993,17.7051,17.6593,17.6879,81200.0
2008-05-14 11:45:00,30.92,30.95,30.91,30.95,76400.0,17.6936,17.7108,17.6879,17.7108,76400.0
2008-05-14 11:50:00,30.95,31.0,30.94,30.98,68600.0,17.7108,17.7394,17.7051,17.728,68600.0
2008-05-14 11:55:00,30.99,30.99,30.94,30.96,29800.0,17.7337,17.7337,17.7051,17.7165,29800.0
2008-05-14 12:00:00,30.96,31.0,30.96,31.0,23800.0,17.7165,17.7394,17.7165,17.7394,23800.0
2008-05-14 12:05:00,30.99,31.0,30.81,30.99,24200.0,17.7337,17.7394,17.6307,17.7337,24200.0
2008-05-14 12:10:00,30.99,31.01,30.99,31.0,26800.0,17.7337,17.7451,17.7337,17.7394,26800.0
2008-05-14 12:15:00,31.0,31.0,30.97,30.99,19400.0,17.7394,17.7394,17.7222,17.7337,19400.0
2008-05-14 12:20:00,30.99,31.0,30.98,30.99,8000.0,17.7337,17.7394,17.728,17.7337,8000.0
2008-05-14 12:25:00,31.0,31.02,30.96,30.99,40400.0,17.7394,17.7508,17.7165,17.7337,40400.0
2008-05-14 12:30:00,30.99,31.02,30.99,31.0,62600.0,17.7337,17.7508,17.7337,17.7394,62600.0
2008-05-14 12:35:00,31.0,31.0,30.99,30.99,40200.0,17.7394,17.7394,17.7337,17.7337,40200.0
2008-05-14 12:40:00,30.99,31.01,30.97,31.0,25800.0,17.7337,17.7451,17.7222,17.7394,25800.0
2008-05-14 12:45:00,31.0,31.04,31.0,31.02,28800.0,17.7394,17.7623,17.7394,17.7508,28800.0
2008-05-14 12:50:00,31.02,31.04,31.01,31.04,23600.0,17.7508,17.7623,17.7451,17.7623,23600.0
2008-05-14 12:55:00,31.04,31.07,31.03,31.07,31000.0,17.7623,17.7795,17.7566,17.7795,31000.0
2008-05-14 13:00:00,31.07,31.09,31.06,31.09,50200.0,17.7795,17.7909,17.7737,17.7909,50200.0
2008-05-14 13:05:00,31.09,31.13,31.09,31.11,60400.0,17.7909,17.8138,17.7909,17.8023,60400.0
2008-05-14 13:10:00,31.11,31.13,31.11,31.13,18600.0,17.8023,17.8138,17.8023,17.8138,18600.0
2008-05-14 13:15:00,31.12,31.13,31.11,31.11,28000.0,17.8081,17.8138,17.8023,17.8023,28000.0
2008-05-14 13:20:00,31.12,31.12,31.11,31.11,17200.0,17.8081,17.8081,17.8023,17.8023,17200.0
2008-05-14 13:25:00,31.11,31.11,31.1,31.11,42000.0,17.8023,17.8023,17.7966,17.8023,42000.0
2008-05-14 13:30:00,31.11,31.15,31.1,31.15,47200.0,17.8023,17.8252,17.7966,17.8252,47200.0
2008-05-14 13:35:00,31.14,31.16,31.14,31.14,39000.0,17.8195,17.831,17.8195,17.8195,39000.0
2008-05-14 13:40:00,31.14,31.15,31.13,31.13,41800.0,17.8195,17.8252,17.8138,17.8138,41800.0
2008-05-14 13:45:00,31.13,31.15,31.11,31.12,64000.0,17.8138,17.8252,17.8023,17.8081,64000.0
2008-05-14 13:50:00,31.12,31.12,31.07,31.07,82200.0,17.8081,17.8081,17.7795,17.7795,82200.0
2008-05-14 13:55:00,31.08,31.08,31.05,31.07,43400.0,17.7852,17.7852,17.768,17.7795,43400.0
2008-05-14 14:00:00,31.06,31.07,31.04,31.05,18800.0,17.7737,17.7795,17.7623,17.768,18800.0
2008-05-14 14:05:00,31.05,31.06,31.04,31.04,36400.0,17.768,17.7737,17.7623,17.7623,36400.0
2008-05-14 14:10:00,31.04,31.04,31.03,31.03,25000.0,17.7623,17.7623,17.7566,17.7566,25000.0
2008-05-14 14:15:00,31.03,31.03,31.0,31.01,50600.0,17.7566,17.7566,17.7394,17.7451,50600.0
2008-05-14 14:20:00,31.02,31.02,31.0,31.0,66600.0,17.7508,17.7508,17.7394,17.7394,66600.0
2008-05-14 14:25:00,31.0,31.05,31.0,31.03,47600.0,17.7394,17.768,17.7394,17.7566,47600.0
2008-05-14 14:30:00,31.03,31.07,31.02,31.05,40600.0,17.7566,17.7795,17.7508,17.768,40600.0
2008-05-14 14:35:00,31.05,31.06,31.02,31.05,34400.0,17.768,17.7737,17.7508,17.768,34400.0
2008-05-14 14:40:00,31.05,31.05,31.02,31.03,27000.0,17.768,17.768,17.7508,17.7566,27000.0
2008-05-14 14:45:00,31.03,31.04,31.02,31.04,32000.0,17.7566,17.7623,17.7508,17.7623,32000.0
2008-05-14 14:50:00,31.04,31.04,31.02,31.02,30200.0,17.7623,17.7623,17.7508,17.7508,30200.0
2008-05-14 14:55:00,31.03,31.05,31.02,31.05,36800.0,17.7566,17.768,17.7508,17.768,36800.0
2008-05-14 15:00:00,31.05,31.07,31.04,31.07,31800.0,17.768,17.7795,17.7623,17.7795,31800.0
2008-05-14 15:05:00,31.07,31.11,31.07,31.09,55800.0,17.7795,17.8023,17.7795,17.7909,55800.0
2008-05-14 15:10:00,31.09,31.11,31.09,31.1,34000.0,17.7909,17.8023,17.7909,17.7966,34000.0
2008-05-14 15:15:00,31.1,31.11,31.07,31.08,59600.0,17.7966,17.8023,17.7795,17.7852,59600.0
2008-05-14 15:20:00,31.08,31.09,31.06,31.07,45400.0,17.7852,17.7909,17.7737,17.7795,45400.0
2008-05-14 15:25:00,31.07,31.07,31.05,31.06,39600.0,17.7795,17.7795,17.768,17.7737,39600.0
2008-05-14 15:30:00,31.06,31.06,30.99,31.0,114400.0,17.7737,17.7737,17.7337,17.7394,114400.0
2008-05-14 15:35:00,31.0,31.0,30.99,31.0,58600.0,17.7394,17.7394,17.7337,17.7394,58600.0
2008-05-14 15:40:00,31.0,31.0,30.95,30.95,131400.0,17.7394,17.7394,17.7108,17.7108,131400.0
2008-05-14 15:45:00,30.95,30.96,30.92,30.95,101200.0,17.7108,17.7165,17.6936,17.7108,101200.0
2008-05-14 15:50:00,30.96,30.97,30.9,30.92,115200.0,17.7165,17.7222,17.6822,17.6936,115200.0
2008-05-14 15:55:00,30.92,30.94,30.89,30.94,135800.0,17.6936,17.7051,17.6764,17.7051,135800.0
2008-05-15 09:30:00,30.88,31.0,30.81,30.89,81000.0,17.6707,17.7394,17.6307,17.6764,81000.0
2008-05-15 09:35:00,30.89,30.9,30.85,30.89,61400.0,17.6764,17.6822,17.6536,17.6764,61400.0
2008-05-15 09:40:00,30.89,30.89,30.84,30.86,30000.0,17.6764,17.6764,17.6478,17.6593,30000.0
2008-05-15 09:45:00,30.85,30.88,30.82,30.86,14400.0,17.6536,17.6707,17.6364,17.6593,14400.0
2008-05-15 09:50:00,30.86,30.89,30.86,30.86,14200.0,17.6593,17.6764,17.6593,17.6593,14200.0
2008-05-15 09:55:00,30.87,30.87,30.85,30.87,20000.0,17.665,17.665,17.6536,17.665,20000.0
2008-05-15 10:00:00,30.88,30.89,30.81,30.82,61000.0,17.6707,17.6764,17.6307,17.6364,61000.0
2008-05-15 10:05:00,30.82,30.82,30.75,30.75,72800.0,17.6364,17.6364,17.5963,17.5963,72800.0
2008-05-15 10:10:00,30.75,30.76,30.75,30.75,46600.0,17.5963,17.6021,17.5963,17.5963,46600.0
2008-05-15 10:15:00,30.75,30.8,30.73,30.8,54800.0,17.5963,17.6249,17.5849,17.6249,54800.0
2008-05-15 10:20:00,30.82,30.88,30.82,30.86,35400.0,17.6364,17.6707,17.6364,17.6593,35400.0
2008-05-15 10:25:00,30.86,30.88,30.85,30.87,14000.0,17.6593,17.6707,17.6536,17.665,14000.0
2008-05-15 10:30:00,30.88,30.93,30.87,30.88,25600.0,17.6707,17.6993,17.665,17.6707,25600.0
2008-05-15 10:35:00,30.88,30.89,30.86,30.89,13400.0,17.6707,17.6764,17.6593,17.6764,13400.0
2008-05-15 10:40:00,30.89,30.95,30.89,30.95,39600.0,17.6764,17.7108,17.6764,17.7108,39600.0
2008-05-15 10:45:00,30.94,30.98,30.93,30.93,46200.0,17.7051,17.728,17.6993,17.6993,46200.0
2008-05-15 10:50:00,30.93,30.93,30.91,30.91,13200.0,17.6993,17.6993,17.6879,17.6879,13200.0
2008-05-15 10:55:00,30.91,30.96,30.91,30.95,31400.0,17.6879,17.7165,17.6879,17.7108,31400.0
2008-05-15 11:00:00,30.95,30.99,30.95,30.99,45600.0,17.7108,17.7337,17.7108,17.7337,45600.0
2008-05-15 11:05:00,30.99,31.0,30.97,31.0,57600.0,17.7337,17.7394,17.7222,17.7394,57600.0
2008-05-15 11:10:00,31.0,31.0,30.99,30.99,67200.0,17.7394,17.7394,17.7337,17.7337,67200.0
2008-05-15 11:15:00,30.99,31.01,30.97,30.97,50800.0,17.7337,17.7451,17.7222,17.7222,50800.0
2008-05-15 11:20:00,30.97,31.01,30.97,30.98,30800.0,17.7222,17.7451,17.7222,17.728,30800.0
2008-05-15 11:25:00,30.98,30.99,30.97,30.97,17800.0,17.728,17.7337,17.7222,17.7222,17800.0
2008-05-15 11:30:00,30.97,30.99,30.97,30.99,18800.0,17.7222,17.7337,17.7222,17.7337,18800.0
2008-05-15 11:35:00,30.99,31.0,30.98,31.0,26400.0,17.7337,17.7394,17.728,17.7394,26400.0
2008-05-15 11:40:00,31.0,31.0,30.98,30.99,47800.0,17.7394,17.7394,17.728,17.7337,47800.0
2008-05-15 11:45:00,30.99,31.0,30.96,30.97,25200.0,17.7337,17.7394,17.7165,17.7222,25200.0
2008-05-15 11:50:00,30.97,30.99,30.93,30.98,25200.0,17.7222,17.7337,17.6993,17.728,25200.0
2008-05-15 11:55:00,30.99,31.0,30.97,30.98,28200.0,17.7337,17.7394,17.7222,17.728,28200.0
2008-05-15 12:00:00,30.97,30.99,30.97,30.98,7200.0,17.7222,17.7337,17.7222,17.728,7200.0
2008-05-15 12:05:00,30.98,31.03,30.98,31.02,12600.0,17.728,17.7566,17.728,17.7508,12600.0
2008-05-15 12:10:00,31.02,31.1,31.02,31.09,39200.0,17.7508,17.7966,17.7508,17.7909,39200.0
2008-05-15 12:15:00,31.1,31.13,31.08,31.11,54600.0,17.7966,17.8138,17.7852,17.8023,54600.0
2008-05-15 12:20:00,31.11,31.13,31.1,31.1,42000.0,17.8023,17.8138,17.7966,17.7966,42000.0
2008-05-15 12:25:00,31.11,31.17,31.09,31.16,44800.0,17.8023,17.8367,17.7909,17.831,44800.0
2008-05-15 12:30:00,31.16,31.17,31.14,31.16,53000.0,17.831,17.8367,17.8195,17.831,53000.0
2008-05-15 12:35:00,31.15,31.16,31.13,31.16,14400.0,17.8252,17.831,17.8138,17.831,14400.0
2008-05-15 12:40:00,31.16,31.18,31.14,31.14,126800.0,17.831,17.8424,17.8195,17.8195,126800.0
2008-05-15 12:45:00,31.15,31.18,31.14,31.18,23800.0,17.8252,17.8424,17.8195,17.8424,23800.0
2008-05-15 12:50:00,31.18,31.18,31.17,31.18,13400.0,17.8424,17.8424,17.8367,17.8424,13400.0
2008-05-15 12:55:00,31.18,31.18,31.15,31.15,57400.0,17.8424,17.8424,17.8252,17.8252,57400.0
2008-05-15 13:00:00,31.15,31.2,31.15,31.2,28800.0,17.8252,17.8538,17.8252,17.8538,28800.0
2008-05-15 13:05:00,31.2,31.22,31.17,31.18,30800.0,17.8538,17.8653,17.8367,17.8424,30800.0
2008-05-15 13:10:00,31.18,31.21,31.18,31.21,27400.0,17.8424,17.8596,17.8424,17.8596,27400.0
2008-05-15 13:15:00,31.2,31.22,31.19,31.21,23200.0,17.8538,17.8653,17.8481,17.8596,23200.0
2008-05-15 13:20:00,31.21,31.21,31.19,31.2,16600.0,17.8596,17.8596,17.8481,17.8538,16600.0
2008-05-15 13:25:00,31.2,31.2,31.19,31.19,51600.0,17.8538,17.8538,17.8481,17.8481,51600.0
2008-05-15 13:30:00,31.2,31.2,31.19,31.19,32800.0,17.8538,17.8538,17.8481,17.8481,32800.0
2008-05-15 13:35:00,31.2,31.2,31.18,31.18,66600.0,17.8538,17.8538,17.8424,17.8424,66600.0
2008-05-15 13:40:00,31.18,31.19,31.17,31.18,44600.0,17.8424,17.8481,17.8367,17.8424,44600.0
2008-05-15 13:45:00,31.18,31.25,31.18,31.21,103000.0,17.8424,17.8825,17.8424,17.8596,103000.0
2008-05-15 13:50:00,31.2,31.2,31.17,31.17,23000.0,17.8538,17.8538,17.8367,17.8367,23000.0
2008-05-15 13:55:00,31.17,31.18,31.16,31.17,46800.0,17.8367,17.8424,17.831,17.8367,46800.0
2008-05-15 14:00:00,31.18,31.18,31.17,31.18,13400.0,17.8424,17.8424,17.8367,17.8424,13400.0
2008-05-15 14:05:00,31.18,31.21,31.17,31.21,24800.0,17.8424,17.8596,17.8367,17.8596,24800.0
2008-05-15 14:10:00,31.21,31.24,31.2,31.24,38800.0,17.8596,17.8767,17.8538,17.8767,38800.0
2008-05-15 14:15:00,31.24,31.24,31.21,31.21,16600.0,17.8767,17.8767,17.8596,17.8596,16600.0
2008-05-15 14:20:00,31.21,31.22,31.18,31.19,13400.0,17.8596,17.8653,17.8424,17.8481,13400.0
2008-05-15 14:25:00,31.2,31.2,31.16,31.16,29800.0,17.8538,17.8538,17.831,17.831,29800.0
2008-05-15 14:30:00,31.16,31.2,31.16,31.19,21600.0,17.831,17.8538,17.831,17.8481,21600.0
2008-05-15 14:35:00,31.2,31.21,31.18,31.21,30400.0,17.8538,17.8596,17.8424,17.8596,30400.0
2008-05-15 14:40:00,31.21,31.22,31.2,31.21,26000.0,17.8596,17.8653,17.8538,17.8596,26000.0
2008-05-15 14:45:00,31.21,31.22,31.18,31.18,37600.0,17.8596,17.8653,17.8424,17.8424,37600.0
2008-05-15 14:50:00,31.18,31.19,31.16,31.18,31200.0,17.8424,17.8481,17.831,17.8424,31200.0
2008-05-15 14:55:00,31.18,31.18,31.13,31.13,48200.0,17.8424,17.8424,17.8138,17.8138,48200.0
2008-05-15 15:00:00,31.13,31.14,31.12,31.13,22800.0,17.8138,17.8195,17.8081,17.8138,22800.0
2008-05-15 15:05:00,31.13,31.15,31.11,31.14,42600.0,17.8138,17.8252,17.8023,17.8195,42600.0
2008-05-15 15:10:00,31.15,31.18,31.14,31.16,68800.0,17.8252,17.8424,17.8195,17.831,68800.0
2008-05-15 15:15:00,31.17,31.18,31.13,31.15,45800.0,17.8367,17.8424,17.8138,17.8252,45800.0
2008-05-15 15:20:00,31.15,31.15,31.11,31.13,14200.0,17.8252,17.8252,17.8023,17.8138,14200.0
2008-05-15 15:25:00,31.13,31.14,31.11,31.11,15200.0,17.8138,17.8195,17.8023,17.8023,15200.0
2008-05-15 15:30:00,31.12,31.13,31.09,31.1,43200.0,17.8081,17.8138,17.7909,17.7966,43200.0
2008-05-15 15:35:00,31.1,31.12,31.09,31.1,44800.0,17.7966,17.8081,17.7909,17.7966,44800.0
2008-05-15 15:40:00,31.09,31.14,31.09,31.13,107000.0,17.7909,17.8195,17.7909,17.8138,107000.0
2008-05-15 15:45:00,31.14,31.14,31.11,31.12,95200.0,17.8195,17.8195,17.8023,17.8081,95200.0
2008-05-15 15:50:00,31.12,31.13,31.09,31.09,125200.0,17.8081,17.8138,17.7909,17.7909,125200.0
2008-05-15 15:55:00,31.09,31.09,31.03,31.06,192000.0,17.7909,17.7909,17.7566,17.7737,192000.0
2008-05-16 09:30:00,31.15,31.15,31.02,31.02,370600.0,17.8252,17.8252,17.7508,17.7508,370600.0
2008-05-16 09:35:00,31.04,31.05,30.97,31.05,17400.0,17.7623,17.768,17.7222,17.768,17400.0
2008-05-16 09:40:00,31.07,31.07,30.96,31.0,59400.0,17.7795,17.7795,17.7165,17.7394,59400.0
2008-05-16 09:45:00,31.0,31.0,30.94,30.96,40400.0,17.7394,17.7394,17.7051,17.7165,40400.0
2008-05-16 09:50:00,30.96,31.02,30.93,31.01,36000.0,17.7165,17.7508,17.6993,17.7451,36000.0
2008-05-16 09:55:00,31.01,31.07,30.96,31.07,24800.0,17.7451,17.7795,17.7165,17.7795,24800.0
2008-05-16 10:00:00,31.07,31.1,31.04,31.1,42600.0,17.7795,17.7966,17.7623,17.7966,42600.0
2008-05-16 10:05:00,31.09,31.13,31.06,31.13,58600.0,17.7909,17.8138,17.7737,17.8138,58600.0
2008-05-16 10:10:00,31.13,31.14,31.12,31.12,130800.0,17.8138,17.8195,17.8081,17.8081,130800.0
2008-05-16 10:15:00,31.13,31.2,31.11,31.2,98000.0,17.8138,17.8538,17.8023,17.8538,98000.0
2008-05-16 10:20:00,31.2,31.2,31.16,31.16,210000.0,17.8538,17.8538,17.831,17.831,210000.0
2008-05-16 10:25:00,31.16,31.21,31.15,31.17,154400.0,17.831,17.8596,17.8252,17.8367,154400.0
2008-05-16 10:30:00,31.17,31.25,31.17,31.23,298400.0,17.8367,17.8825,17.8367,17.871,298400.0
2008-05-16 10:35:00,31.23,31.24,31.2,31.24,64200.0,17.871,17.8767,17.8538,17.8767,64200.0
2008-05-16 10:40:00,31.24,31.25,31.21,31.21,76800.0,17.8767,17.8825,17.8596,17.8596,76800.0
2008-05-16 10:45:00,31.21,31.23,31.18,31.21,85400.0,17.8596,17.871,17.8424,17.8596,85400.0
2008-05-16 10:50:00,31.21,31.23,31.15,31.16,53800.0,17.8596,17.871,17.8252,17.831,53800.0
2008-05-16 10:55:00,31.16,31.16,31.11,31.15,29600.0,17.831,17.831,17.8023,17.8252,29600.0
2008-05-16 11:00:00,31.14,31.15,31.11,31.12,45400.0,17.8195,17.8252,17.8023,17.8081,45400.0
2008-05-16 11:05:00,31.12,31.14,31.11,31.11,41400.0,17.8081,17.8195,17.8023,17.8023,41400.0
2008-05-16 11:10:00,31.11,31.12,31.08,31.12,61000.0,17.8023,17.8081,17.7852,17.8081,61000.0
2008-05-16 11:15:00,31.12,31.18,31.11,31.18,59800.0,17.8081,17.8424,17.8023,17.8424,59800.0
2008-05-16 11:20:00,31.18,31.19,31.16,31.18,41000.0,17.8424,17.8481,17.831,17.8424,41000.0
2008-05-16 11:25:00,31.18,31.2,31.18,31.19,28400.0,17.8424,17.8538,17.8424,17.8481,28400.0
2008-05-16 11:30:00,31.19,31.2,31.14,31.14,71200.0,17.8481,17.8538,17.8195,17.8195,71200.0
2008-05-16 11:35:00,31.14,31.14,31.11,31.14,29400.0,17.8195,17.8195,17.8023,17.8195,29400.0
2008-05-16 11:40:00,31.13,31.14,31.09,31.11,30400.0,17.8138,17.8195,17.7909,17.8023,30400.0
2008-05-16 11:45:00,31.1,31.13,31.1,31.13,46800.0,17.7966,17.8138,17.7966,17.8138,46800.0
2008-05-16 11:50:00,31.13,31.13,31.09,31.1,46600.0,17.8138,17.8138,17.7909,17.7966,46600.0
2008-05-16 11:55:00,31.11,31.14,31.07,31.08,108400.0,17.8023,17.8195,17.7795,17.7852,108400.0
2008-05-16 12:00:00,31.07,31.08,31.04,31.05,30200.0,17.7795,17.7852,17.7623,17.768,30200.0
2008-05-16 12:05:00,31.05,31.06,31.05,31.05,10600.0,17.768,17.7737,17.768,17.768,10600.0
2008-05-16 12:10:00,31.05,31.06,31.04,31.05,35600.0,17.768,17.7737,17.7623,17.768,35600.0
2008-05-16 12:15:00,31.05,31.09,31.04,31.09,43000.0,17.768,17.7909,17.7623,17.7909,43000.0
2008-05-16 12:20:00,31.09,31.09,31.05,31.07,19200.0,17.7909,17.7909,17.768,17.7795,19200.0
2008-05-16 12:25:00,31.07,31.11,31.07,31.09,29400.0,17.7795,17.8023,17.7795,17.7909,29400.0
2008-05-16 12:30:00,31.1,31.13,31.07,31.08,55800.0,17.7966,17.8138,17.7795,17.7852,55800.0
2008-05-16 12:35:00,31.08,31.08,31.06,31.06,13200.0,17.7852,17.7852,17.7737,17.7737,13200.0
2008-05-16 12:40:00,31.07,31.09,31.06,31.08,51800.0,17.7795,17.7909,17.7737,17.7852,51800.0
2008-05-16 12:45:00,31.08,31.09,31.07,31.07,27400.0,17.7852,17.7909,17.7795,17.7795,27400.0
2008-05-16 12:50:00,31.07,31.07,31.05,31.07,57000.0,17.7795,17.7795,17.768,17.7795,57000.0
2008-05-16 12:55:00,31.06,31.08,31.06,31.06,35000.0,17.7737,17.7852,17.7737,17.7737,35000.0
2008-05-16 13:00:00,31.07,31.1,31.06,31.09,28200.0,17.7795,17.7966,17.7737,17.7909,28200.0
2008-05-16 13:05:00,31.09,31.1,31.08,31.09,17200.0,17.7909,17.7966,17.7852,17.7909,17200.0
2008-05-16 13:10:00,31.09,31.11,31.09,31.1,34000.0,17.7909,17.8023,17.7909,17.7966,34000.0
2008-05-16 13:15:00,31.1,31.11,31.07,31.08,17000.0,17.7966,17.8023,17.7795,17.7852,17000.0
2008-05-16 13:20:00,31.08,31.11,31.07,31.1,32000.0,17.7852,17.8023,17.7795,17.7966,32000.0
2008-05-16 13:25:00,31.1,31.1,31.09,31.09,33200.0,17.7966,17.7966,17.7909,17.7909,33200.0
2008-05-16 13:30:00,31.09,31.09,31.08,31.09,16200.0,17.7909,17.7909,17.7852,17.7909,16200.0
2008-05-16 13:35:00,31.09,31.1,31.06,31.07,25400.0,17.7909,17.7966,17.7737,17.7795,25400.0
2008-05-16 13:40:00,31.07,31.08,31.06,31.08,23800.0,17.7795,17.7852,17.7737,17.7852,23800.0
2008-05-16 13:45:00,31.08,31.08,31.07,31.08,16800.0,17.7852,17.7852,17.7795,17.7852,16800.0
2008-05-16 13:50:00,31.08,31.08,31.06,31.07,21000.0,17.7852,17.7852,17.7737,17.7795,21000.0
2008-05-16 13:55:00,31.07,31.1,31.07,31.09,37400.0,17.7795,17.7966,17.7795,17.7909,37400.0
2008-05-16 14:00:00,31.09,31.1,31.08,31.09,34600.0,17.7909,17.7966,17.7852,17.7909,34600.0
2008-05-16 14:05:00,31.09,31.1,31.07,31.08,39400.0,17.7909,17.7966,17.7795,17.7852,39400.0
2008-05-16 14:10:00,31.08,31.11,31.08,31.11,44400.0,17.7852,17.8023,17.7852,17.8023,44400.0
2008-05-16 14:15:00,31.1,31.11,31.08,31.09,45800.0,17.7966,17.8023,17.7852,17.7909,45800.0
2008-05-16 14:20:00,31.1,31.11,31.09,31.1,40600.0,17.7966,17.8023,17.7909,17.7966,40600.0
2008-05-16 14:25:00,31.09,31.1,31.07,31.09,52800.0,17.7909,17.7966,17.7795,17.7909,52800.0
2008-05-16 14:30:00,31.09,31.1,31.07,31.08,33600.0,17.7909,17.7966,17.7795,17.7852,33600.0
2008-05-16 14:35:00,31.08,31.11,31.08,31.09,49800.0,17.7852,17.8023,17.7852,17.7909,49800.0
2008-05-16 14:40:00,31.09,31.09,31.07,31.07,54600.0,17.7909,17.7909,17.7795,17.7795,54600.0
2008-05-16 14:45:00,31.07,31.1,31.07,31.09,32000.0,17.7795,17.7966,17.7795,17.7909,32000.0
2008-05-16 14:50:00,31.09,31.11,31.08,31.1,70200.0,17.7909,17.8023,17.7852,17.7966,70200.0
2008-05-16 14:55:00,31.11,31.12,31.1,31.11,26200.0,17.8023,17.8081,17.7966,17.8023,26200.0
2008-05-16 15:00:00,31.11,31.13,31.1,31.13,68000.0,17.8023,17.8138,17.7966,17.8138,68000.0
2008-05-16 15:05:00,31.13,31.13,31.11,31.12,27200.0,17.8138,17.8138,17.8023,17.8081,27200.0
2008-05-16 15:10:00,31.12,31.13,31.1,31.11,37200.0,17.8081,17.8138,17.7966,17.8023,37200.0
2008-05-16 15:15:00,31.11,31.12,31.1,31.12,27800.0,17.8023,17.8081,17.7966,17.8081,27800.0
2008-05-16 15:20:00,31.11,31.13,31.11,31.13,37200.0,17.8023,17.8138,17.8023,17.8138,37200.0
2008-05-16 15:25:00,31.13,31.13,31.09,31.11,85600.0,17.8138,17.8138,17.7909,17.8023,85600.0
2008-05-16 15:30:00,31.1,31.12,31.09,31.12,65800.0,17.7966,17.8081,17.7909,17.8081,65800.0
2008-05-16 15:35:00,31.12,31.13,31.11,31.13,64800.0,17.8081,17.8138,17.8023,17.8138,64800.0
2008-05-16 15:40:00,31.13,31.13,31.11,31.12,74800.0,17.8138,17.8138,17.8023,17.8081,74800.0
2008-05-16 15:45:00,31.12,31.13,31.1,31.13,91600.0,17.8081,17.8138,17.7966,17.8138,91600.0
2008-05-16 15:50:00,31.13,31.13,31.11,31.11,74200.0,17.8138,17.8138,17.8023,17.8023,74200.0
2008-05-16 15:55:00,31.11,31.12,31.1,31.1,117000.0,17.8023,17.8081,17.7966,17.7966,117000.0
2008-05-19 09:30:00,31.04,31.04,30.93,30.93,59400.0,17.7623,17.7623,17.6993,17.6993,59400.0
2008-05-19 09:35:00,30.92,30.93,30.88,30.88,15800.0,17.6936,17.6993,17.6707,17.6707,15800.0
2008-05-19 09:40:00,30.9,30.9,30.85,30.86,15000.0,17.6822,17.6822,17.6536,17.6593,15000.0
2008-05-19 09:45:00,30.86,30.91,30.86,30.9,42200.0,17.6593,17.6879,17.6593,17.6822,42200.0
2008-05-19 09:50:00,30.89,30.95,30.89,30.91,47600.0,17.6764,17.7108,17.6764,17.6879,47600.0
2008-05-19 09:55:00,30.93,30.98,30.92,30.97,37200.0,17.6993,17.728,17.6936,17.7222,37200.0
2008-05-19 10:00:00,30.96,30.99,30.94,30.97,55000.0,17.7165,17.7337,17.7051,17.7222,55000.0
2008-05-19 10:05:00,30.97,31.0,30.97,30.97,41000.0,17.7222,17.7394,17.7222,17.7222,41000.0
2008-05-19 10:10:00,30.97,30.98,30.93,30.93,50400.0,17.7222,17.728,17.6993,17.6993,50400.0
2008-05-19 10:15:00,30.93,30.93,30.9,30.91,37000.0,17.6993,17.6993,17.6822,17.6879,37000.0
2008-05-19 10:20:00,30.91,30.93,30.91,30.93,24800.0,17.6879,17.6993,17.6879,17.6993,24800.0
2008-05-19 10:25:00,30.95,30.99,30.95,30.98,44600.0,17.7108,17.7337,17.7108,17.728,44600.0
2008-05-19 10:30:00,30.97,30.97,30.95,30.96,35200.0,17.7222,17.7222,17.7108,17.7165,35200.0
2008-05-19 10:35:00,30.96,31.0,30.96,31.0,18400.0,17.7165,17.7394,17.7165,17.7394,18400.0
2008-05-19 10:40:00,31.0,31.0,30.93,30.94,29600.0,17.7394,17.7394,17.6993,17.7051,29600.0
2008-05-19 10:45:00,30.93,30.95,30.89,30.89,20000.0,17.6993,17.7108,17.6764,17.6764,20000.0
2008-05-19 10:50:00,30.89,30.9,30.88,30.9,29000.0,17.6764,17.6822,17.6707,17.6822,29000.0
2008-05-19 10:55:00,30.9,30.9,30.89,30.89,31000.0,17.6822,17.6822,17.6764,17.6764,31000.0
2008-05-19 11:00:00,30.89,30.9,30.88,30.9,28200.0,17.6764,17.6822,17.6707,17.6822,28200.0
2008-05-19 11:05:00,30.9,30.9,30.88,30.88,52000.0,17.6822,17.6822,17.6707,17.6707,52000.0
2008-05-19 11:10:00,30.88,30.91,30.88,30.91,32600.0,17.6707,17.6879,17.6707,17.6879,32600.0
2008-05-19 11:15:00,30.91,30.95,30.91,30.95,16800.0,17.6879,17.7108,17.6879,17.7108,16800.0
2008-05-19 11:20:00,30.95,30.97,30.93,30.96,33200.0,17.7108,17.7222,17.6993,17.7165,33200.0
2008-05-19 11:25:00,30.96,30.98,30.95,30.96,25800.0,17.7165,17.728,17.7108,17.7165,25800.0
2008-05-19 11:30:00,30.95,30.97,30.93,30.96,24200.0,17.7108,17.7222,17.6993,17.7165,24200.0
2008-05-19 11:35:00,30.96,30.96,30.95,30.95,19200.0,17.7165,17.7165,17.7108,17.7108,19200.0
2008-05-19 11:40:00,30.95,30.96,30.93,30.93,30000.0,17.7108,17.7165,17.6993,17.6993,30000.0
2008-05-19 11:45:00,30.93,30.94,30.91,30.92,60600.0,17.6993,17.7051,17.6879,17.6936,60600.0
2008-05-19 11:50:00,30.92,30.92,30.89,30.9,66600.0,17.6936,17.6936,17.6764,17.6822,66600.0
2008-05-19 11:55:00,30.91,30.91,30.9,30.9,28800.0,17.6879,17.6879,17.6822,17.6822,28800.0
2008-05-19 12:00:00,30.9,30.91,30.89,30.89,87400.0,17.6822,17.6879,17.6764,17.6764,87400.0
2008-05-19 12:05:00,30.89,30.89,30.89,30.89,25200.0,17.6764,17.6764,17.6764,17.6764,25200.0
2008-05-19 12:10:00,30.89,30.92,30.88,30.89,61400.0,17.6764,17.6936,17.6707,17.6764,61400.0
2008-05-19 12:15:00,30.89,30.92,30.89,30.91,24000.0,17.6764,17.6936,17.6764,17.6879,24000.0
2008-05-19 12:20:00,30.91,30.93,30.9,30.93,16400.0,17.6879,17.6993,17.6822,17.6993,16400.0
2008-05-19 12:25:00,30.93,30.93,30.91,30.92,14200.0,17.6993,17.6993,17.6879,17.6936,14200.0
2008-05-19 12:30:00,30.92,30.94,30.92,30.93,16400.0,17.6936,17.7051,17.6936,17.6993,16400.0
2008-05-19 12:35:00,30.92,30.93,30.92,30.92,8600.0,17.6936,17.6993,17.6936,17.6936,8600.0
2008-05-19 12:40:00,30.92,30.92,30.9,30.91,17000.0,17.6936,17.6936,17.6822,17.6879,17000.0
2008-05-19 12:45:00,30.9,30.9,30.89,30.89,8200.0,17.6822,17.6822,17.6764,17.6764,8200.0
2008-05-19 12:50:00,30.89,30.89,30.86,30.87,19600.0,17.6764,17.6764,17.6593,17.665,19600.0
2008-05-19 12:55:00,30.86,30.87,30.85,30.87,20000.0,17.6593,17.665,17.6536,17.665,20000.0
2008-05-19 13:00:00,30.87,30.91,30.87,30.9,17400.0,17.665,17.6879,17.665,17.6822,17400.0
2008-05-19 13:05:00,30.9,30.91,30.89,30.89,13000.0,17.6822,17.6879,17.6764,17.6764,13000.0
2008-05-19 13:10:00,30.89,30.89,30.86,30.89,27800.0,17.6764,17.6764,17.6593,17.6764,27800.0
2008-05-19 13:15:00,30.89,30.89,30.86,30.86,52400.0,17.6764,17.6764,17.6593,17.6593,52400.0
2008-05-19 13:20:00,30.86,30.88,30.84,30.87,44200.0,17.6593,17.6707,17.6478,17.665,44200.0
2008-05-19 13:25:00,30.87,30.89,30.85,30.86,81600.0,17.665,17.6764,17.6536,17.6593,81600.0
2008-05-19 13:30:00,30.86,30.87,30.84,30.86,54000.0,17.6593,17.665,17.6478,17.6593,54000.0
2008-05-19 13:35:00,30.85,30.86,30.84,30.86,11000.0,17.6536,17.6593,17.6478,17.6593,11000.0
2008-05-19 13:40:00,30.86,30.88,30.85,30.88,17200.0,17.6593,17.6707,17.6536,17.6707,17200.0
2008-05-19 13:45:00,30.88,30.9,30.88,30.9,19400.0,17.6707,17.6822,17.6707,17.6822,19400.0
2008-05-19 13:50:00,30.9,30.9,30.89,30.89,14800.0,17.6822,17.6822,17.6764,17.6764,14800.0
2008-05-19 13:55:00,30.89,30.89,30.85,30.86,52200.0,17.6764,17.6764,17.6536,17.6593,52200.0
2008-05-19 14:00:00,30.86,30.86,30.84,30.85,40600.0,17.6593,17.6593,17.6478,17.6536,40600.0
2008-05-19 14:05:00,30.85,30.86,30.81,30.82,176400.0,17.6536,17.6593,17.6307,17.6364,176400.0
2008-05-19 14:10:00,30.82,30.84,30.82,30.83,122400.0,17.6364,17.6478,17.6364,17.6421,122400.0
2008-05-19 14:15:00,30.83,30.84,30.77,30.83,133000.0,17.6421,17.6478,17.6078,17.6421,133000.0
2008-05-19 14:20:00,30.83,30.89,30.82,30.89,60800.0,17.6421,17.6764,17.6364,17.6764,60800.0
2008-05-19 14:25:00,30.89,30.9,30.87,30.89,58400.0,17.6764,17.6822,17.665,17.6764,58400.0
2008-05-19 14:30:00,30.89,30.91,30.88,30.9,60600.0,17.6764,17.6879,17.6707,17.6822,60600.0
2008-05-19 14:35:00,30.9,30.92,30.89,30.92,41800.0,17.6822,17.6936,17.6764,17.6936,41800.0
2008-05-19 14:40:00,30.92,30.93,30.91,30.92,47200.0,17.6936,17.6993,17.6879,17.6936,47200.0
2008-05-19 14:45:00,30.92,30.93,30.9,30.93,50400.0,17.6936,17.6993,17.6822,17.6993,50400.0
2008-05-19 14:50:00,30.93,30.95,30.93,30.95,74400.0,17.6993,17.7108,17.6993,17.7108,74400.0
2008-05-19 14:55:00,30.95,30.98,30.93,30.97,78200.0,17.7108,17.728,17.6993,17.7222,78200.0
2008-05-19 15:00:00,30.97,30.98,30.96,30.97,78200.0,17.7222,17.728,17.7165,17.7222,78200.0
2008-05-19 15:05:00,30.97,30.99,30.97,30.99,58600.0,17.7222,17.7337,17.7222,17.7337,58600.0
2008-05-19 15:10:00,30.99,31.0,30.97,30.99,83200.0,17.7337,17.7394,17.7222,17.7337,83200.0
2008-05-19 15:15:00,31.0,31.0,30.98,30.99,41600.0,17.7394,17.7394,17.728,17.7337,41600.0
2008-05-19 15:20:00,30.99,31.0,30.98,31.0,51000.0,17.7337,17.7394,17.728,17.7394,51000.0
2008-05-19 15:25:00,31.0,31.0,30.98,31.0,65000.0,17.7394,17.7394,17.728,17.7394,65000.0
2008-05-19 15:30:00,31.0,31.0,30.96,30.97,90000.0,17.7394,17.7394,17.7165,17.7222,90000.0
2008-05-19 15:35:00,30.97,30.97,30.92,30.93,96600.0,17.7222,17.7222,17.6936,17.6993,96600.0
2008-05-19 15:40:00,30.93,30.97,30.92,30.96,113000.0,17.6993,17.7222,17.6936,17.7165,113000.0
2008-05-19 15:45:00,30.96,30.99,30.95,30.98,72200.0,17.7165,17.7337,17.7108,17.728,72200.0
2008-05-19 15:50:00,30.98,31.0,30.97,31.0,82000.0,17.728,17.7394,17.7222,17.7394,82000.0
2008-05-19 15:55:00,31.0,31.0,30.97,30.97,74400.0,17.7394,17.7394,17.7222,17.7222,74400.0
2008-05-20 09:30:00,30.76,30.81,30.63,30.8,92200.0,17.6021,17.6307,17.5277,17.6249,92200.0
2008-05-20 09:35:00,30.8,30.86,30.79,30.86,69400.0,17.6249,17.6593,17.6192,17.6593,69400.0
2008-05-20 09:40:00,30.85,30.91,30.85,30.85,86400.0,17.6536,17.6879,17.6536,17.6536,86400.0
2008-05-20 09:45:00,30.84,30.87,30.82,30.84,30400.0,17.6478,17.665,17.6364,17.6478,30400.0
2008-05-20 09:50:00,30.84,30.85,30.82,30.83,51000.0,17.6478,17.6536,17.6364,17.6421,51000.0
2008-05-20 09:55:00,30.83,30.84,30.82,30.83,52200.0,17.6421,17.6478,17.6364,17.6421,52200.0
2008-05-20 10:00:00,30.83,30.84,30.8,30.84,69200.0,17.6421,17.6478,17.6249,17.6478,69200.0
2008-05-20 10:05:00,30.84,30.86,30.84,30.84,69000.0,17.6478,17.6593,17.6478,17.6478,69000.0
2008-05-20 10:10:00,30.85,30.89,30.83,30.88,77400.0,17.6536,17.6764,17.6421,17.6707,77400.0
2008-05-20 10:15:00,30.89,30.92,30.85,30.91,98400.0,17.6764,17.6936,17.6536,17.6879,98400.0
2008-05-20 10:20:00,30.91,30.94,30.9,30.93,62200.0,17.6879,17.7051,17.6822,17.6993,62200.0
2008-05-20 10:25:00,30.93,30.97,30.92,30.95,56400.0,17.6993,17.7222,17.6936,17.7108,56400.0
2008-05-20 10:30:00,30.95,30.96,30.91,30.95,53000.0,17.7108,17.7165,17.6879,17.7108,53000.0
2008-05-20 10:35:00,30.95,30.99,30.94,30.97,38600.0,17.7108,17.7337,17.7051,17.7222,38600.0
2008-05-20 10:40:00,30.97,30.99,30.96,30.99,40400.0,17.7222,17.7337,17.7165,17.7337,40400.0
2008-05-20 10:45:00,30.99,31.03,30.98,31.03,45800.0,17.7337,17.7566,17.728,17.7566,45800.0
2008-05-20 10:50:00,31.03,31.06,31.03,31.03,62800.0,17.7566,17.7737,17.7566,17.7566,62800.0
2008-05-20 10:55:00,31.03,31.07,31.03,31.05,60200.0,17.7566,17.7795,17.7566,17.768,60200.0
2008-05-20 11:00:00,31.06,31.08,31.02,31.03,75400.0,17.7737,17.7852,17.7508,17.7566,75400.0
2008-05-20 11:05:00,31.02,31.09,31.02,31.06,71600.0,17.7508,17.7909,17.7508,17.7737,71600.0
2008-05-20 11:10:00,31.06,31.13,31.06,31.1,72800.0,17.7737,17.8138,17.7737,17.7966,72800.0
2008-05-20 11:15:00,31.09,31.1,31.03,31.03,43200.0,17.7909,17.7966,17.7566,17.7566,43200.0
2008-05-20 11:20:00,31.03,31.07,31.03,31.07,33400.0,17.7566,17.7795,17.7566,17.7795,33400.0
2008-05-20 11:25:00,31.08,31.1,31.06,31.09,38800.0,17.7852,17.7966,17.7737,17.7909,38800.0
2008-05-20 11:30:00,31.1,31.1,31.08,31.08,65200.0,17.7966,17.7966,17.7852,17.7852,65200.0
2008-05-20 11:35:00,31.07,31.1,31.06,31.1,45800.0,17.7795,17.7966,17.7737,17.7966,45800.0
2008-05-20 11:40:00,31.1,31.11,31.08,31.09,35000.0,17.7966,17.8023,17.7852,17.7909,35000.0
2008-05-20 11:45:00,31.09,31.09,31.06,31.07,64200.0,17.7909,17.7909,17.7737,17.7795,64200.0
2008-05-20 11:50:00,31.07,31.11,31.07,31.1,48800.0,17.7795,17.8023,17.7795,17.7966,48800.0
2008-05-20 11:55:00,31.1,31.1,31.08,31.08,40600.0,17.7966,17.7966,17.7852,17.7852,40600.0
2008-05-20 12:00:00,31.07,31.07,31.04,31.05,42000.0,17.7795,17.7795,17.7623,17.768,42000.0
2008-05-20 12:05:00,31.06,31.07,31.04,31.05,18800.0,17.7737,17.7795,17.7623,17.768,18800.0
2008-05-20 12:10:00,31.06,31.07,31.04,31.06,18400.0,17.7737,17.7795,17.7623,17.7737,18400.0
2008-05-20 12:15:00,31.06,31.07,31.05,31.06,16800.0,17.7737,17.7795,17.768,17.7737,16800.0
2008-05-20 12:20:00,31.06,31.09,31.05,31.06,19000.0,17.7737,17.7909,17.768,17.7737,19000.0
2008-05-20 12:25:00,31.06,31.06,31.02,31.04,17200.0,17.7737,17.7737,17.7508,17.7623,17200.0
2008-05-20 12:30:00,31.05,31.06,31.03,31.04,10000.0,17.768,17.7737,17.7566,17.7623,10000.0
2008-05-20 12:35:00,31.04,31.05,31.02,31.02,12200.0,17.7623,17.768,17.7508,17.7508,12200.0
2008-05-20 12:40:00,31.02,31.05,30.97,31.04,44200.0,17.7508,17.768,17.7222,17.7623,44200.0
2008-05-20 12:45:00,31.05,31.05,30.98,30.98,12800.0,17.768,17.768,17.728,17.728,12800.0
2008-05-20 12:50:00,30.99,30.99,30.96,30.96,17400.0,17.7337,17.7337,17.7165,17.7165,17400.0
2008-05-20 12:55:00,30.97,30.99,30.96,30.99,11400.0,17.7222,17.7337,17.7165,17.7337,11400.0
2008-05-20 13:00:00,30.98,30.99,30.97,30.98,14800.0,17.728,17.7337,17.7222,17.728,14800.0
2008-05-20 13:05:00,30.98,30.98,30.97,30.97,4400.0,17.728,17.728,17.7222,17.7222,4400.0
2008-05-20 13:10:00,30.97,31.02,30.97,31.02,20600.0,17.7222,17.7508,17.7222,17.7508,20600.0
2008-05-20 13:15:00,31.02,31.03,30.99,31.0,17400.0,17.7508,17.7566,17.7337,17.7394,17400.0
2008-05-20 13:20:00,31.0,31.0,30.97,30.99,16200.0,17.7394,17.7394,17.7222,17.7337,16200.0
2008-05-20 13:25:00,30.99,31.03,30.99,30.99,17200.0,17.7337,17.7566,17.7337,17.7337,17200.0
2008-05-20 13:30:00,30.99,30.99,30.97,30.98,14800.0,17.7337,17.7337,17.7222,17.728,14800.0
2008-05-20 13:35:00,30.99,30.99,30.97,30.97,10600.0,17.7337,17.7337,17.7222,17.7222,10600.0
2008-05-20 13:40:00,30.97,31.0,30.95,30.97,37000.0,17.7222,17.7394,17.7108,17.7222,37000.0
2008-05-20 13:45:00,30.97,30.99,30.95,30.99,40800.0,17.7222,17.7337,17.7108,17.7337,40800.0
2008-05-20 13:50:00,30.99,31.03,30.98,30.98,42000.0,17.7337,17.7566,17.728,17.728,42000.0
2008-05-20 13:55:00,30.98,30.98,30.93,30.96,55400.0,17.728,17.728,17.6993,17.7165,55400.0
2008-05-20 14:00:00,30.95,30.98,30.95,30.95,9000.0,17.7108,17.728,17.7108,17.7108,9000.0
2008-05-20 14:05:00,30.95,30.96,30.92,30.93,27400.0,17.7108,17.7165,17.6936,17.6993,27400.0
2008-05-20 14:10:00,30.92,30.93,30.92,30.93,13400.0,17.6936,17.6993,17.6936,17.6993,13400.0
2008-05-20 14:15:00,30.93,30.93,30.91,30.92,43200.0,17.6993,17.6993,17.6879,17.6936,43200.0
2008-05-20 14:20:00,30.92,30.93,30.91,30.93,35800.0,17.6936,17.6993,17.6879,17.6993,35800.0
2008-05-20 14:25:00,30.93,30.93,30.91,30.92,24600.0,17.6993,17.6993,17.6879,17.6936,24600.0
2008-05-20 14:30:00,30.93,30.96,30.93,30.95,36000.0,17.6993,17.7165,17.6993,17.7108,36000.0
2008-05-20 14:35:00,30.95,30.96,30.94,30.95,37000.0,17.7108,17.7165,17.7051,17.7108,37000.0
2008-05-20 14:40:00,30.95,30.97,30.93,30.96,61000.0,17.7108,17.7222,17.6993,17.7165,61000.0
2008-05-20 14:45:00,30.96,30.97,30.93,30.93,16000.0,17.7165,17.7222,17.6993,17.6993,16000.0
2008-05-20 14:50:00,30.93,30.96,30.93,30.96,29400.0,17.6993,17.7165,17.6993,17.7165,29400.0
2008-05-20 14:55:00,30.95,30.96,30.93,30.93,21600.0,17.7108,17.7165,17.6993,17.6993,21600.0
2008-05-20 15:00:00,30.93,30.95,30.92,30.95,23400.0,17.6993,17.7108,17.6936,17.7108,23400.0
2008-05-20 15:05:00,30.94,30.97,30.94,30.96,34600.0,17.7051,17.7222,17.7051,17.7165,34600.0
2008-05-20 15:10:00,30.96,30.96,30.93,30.94,39800.0,17.7165,17.7165,17.6993,17.7051,39800.0
2008-05-20 15:15:00,30.93,30.96,30.93,30.95,32200.0,17.6993,17.7165,17.6993,17.7108,32200.0
2008-05-20 15:20:00,30.95,30.96,30.93,30.93,49400.0,17.7108,17.7165,17.6993,17.6993,49400.0
2008-05-20 15:25:00,30.93,30.95,30.92,30.94,44200.0,17.6993,17.7108,17.6936,17.7051,44200.0
2008-05-20 15:30:00,30.94,30.95,30.91,30.92,92000.0,17.7051,17.7108,17.6879,17.6936,92000.0
2008-05-20 15:35:00,30.92,30.92,30.9,30.91,105600.0,17.6936,17.6936,17.6822,17.6879,105600.0
2008-05-20 15:40:00,30.91,30.94,30.9,30.93,78800.0,17.6879,17.7051,17.6822,17.6993,78800.0
2008-05-20 15:45:00,30.94,30.96,30.93,30.96,90600.0,17.7051,17.7165,17.6993,17.7165,90600.0
2008-05-20 15:50:00,30.96,30.97,30.92,30.96,171000.0,17.7165,17.7222,17.6936,17.7165,171000.0
2008-05-20 15:55:00,30.96,30.96,30.93,30.96,153800.0,17.7165,17.7165,17.6993,17.7165,153800.0
2008-05-21 09:30:00,30.96,30.96,30.83,30.86,70800.0,17.7165,17.7165,17.6421,17.6593,70800.0
2008-05-21 09:35:00,30.85,30.99,30.85,30.98,40600.0,17.6536,17.7337,17.6536,17.728,40600.0
2008-05-21 09:40:00,30.98,31.09,30.96,31.06,68800.0,17.728,17.7909,17.7165,17.7737,68800.0
2008-05-21 09:45:00,31.04,31.06,31.04,31.06,25200.0,17.7623,17.7737,17.7623,17.7737,25200.0
2008-05-21 09:50:00,31.04,31.06,31.02,31.05,35000.0,17.7623,17.7737,17.7508,17.768,35000.0
2008-05-21 09:55:00,31.04,31.06,31.01,31.01,54200.0,17.7623,17.7737,17.7451,17.7451,54200.0
2008-05-21 10:00:00,31.02,31.04,31.0,31.03,22800.0,17.7508,17.7623,17.7394,17.7566,22800.0
2008-05-21 10:05:00,31.02,31.02,30.99,31.0,45800.0,17.7508,17.7508,17.7337,17.7394,45800.0
2008-05-21 10:10:00,31.0,31.03,31.0,31.03,24400.0,17.7394,17.7566,17.7394,17.7566,24400.0
2008-05-21 10:15:00,31.04,31.04,31.0,31.02,29200.0,17.7623,17.7623,17.7394,17.7508,29200.0
2008-05-21 10:20:00,31.03,31.07,31.01,31.07,34200.0,17.7566,17.7795,17.7451,17.7795,34200.0
2008-05-21 10:25:00,31.07,31.1,31.04,31.05,39000.0,17.7795,17.7966,17.7623,17.768,39000.0
2008-05-21 10:30:00,31.05,31.05,30.96,31.03,80000.0,17.768,17.768,17.7165,17.7566,80000.0
2008-05-21 10:35:00,31.02,31.03,30.95,31.02,43800.0,17.7508,17.7566,17.7108,17.7508,43800.0
2008-05-21 10:40:00,31.03,31.07,31.0,31.05,97600.0,17.7566,17.7795,17.7394,17.768,97600.0
2008-05-21 10:45:00,31.05,31.06,31.0,31.0,27200.0,17.768,17.7737,17.7394,17.7394,27200.0
2008-05-21 10:50:00,30.99,31.0,30.93,30.93,88400.0,17.7337,17.7394,17.6993,17.6993,88400.0
2008-05-21 10:55:00,30.93,30.93,30.9,30.91,52000.0,17.6993,17.6993,17.6822,17.6879,52000.0
2008-05-21 11:00:00,30.91,30.92,30.89,30.91,66200.0,17.6879,17.6936,17.6764,17.6879,66200.0
2008-05-21 11:05:00,30.91,30.92,30.9,30.91,36200.0,17.6879,17.6936,17.6822,17.6879,36200.0
2008-05-21 11:10:00,30.91,30.94,30.91,30.94,24400.0,17.6879,17.7051,17.6879,17.7051,24400.0
2008-05-21 11:15:00,30.95,30.95,30.91,30.92,44200.0,17.7108,17.7108,17.6879,17.6936,44200.0
2008-05-21 11:20:00,30.91,30.93,30.9,30.92,27400.0,17.6879,17.6993,17.6822,17.6936,27400.0
2008-05-21 11:25:00,30.92,30.94,30.92,30.93,31200.0,17.6936,17.7051,17.6936,17.6993,31200.0
2008-05-21 11:30:00,30.93,30.95,30.92,30.94,44600.0,17.6993,17.7108,17.6936,17.7051,44600.0
2008-05-21 11:35:00,30.95,30.95,30.93,30.93,68600.0,17.7108,17.7108,17.6993,17.6993,68600.0
2008-05-21 11:40:00,30.93,30.93,30.92,30.93,28000.0,17.6993,17.6993,17.6936,17.6993,28000.0
2008-05-21 11:45:00,30.93,30.96,30.93,30.95,57800.0,17.6993,17.7165,17.6993,17.7108,57800.0
2008-05-21 11:50:00,30.94,30.97,30.94,30.97,22800.0,17.7051,17.7222,17.7051,17.7222,22800.0
2008-05-21 11:55:00,30.98,30.99,30.97,30.99,29200.0,17.728,17.7337,17.7222,17.7337,29200.0
2008-05-21 12:00:00,30.99,30.99,30.98,30.99,21200.0,17.7337,17.7337,17.728,17.7337,21200.0
2008-05-21 12:05:00,30.99,30.99,30.92,30.93,28200.0,17.7337,17.7337,17.6936,17.6993,28200.0
2008-05-21 12:10:00,30.93,30.99,30.93,30.98,25800.0,17.6993,17.7337,17.6993,17.728,25800.0
2008-05-21 12:15:00,30.98,31.0,30.97,30.99,21800.0,17.728,17.7394,17.7222,17.7337,21800.0
2008-05-21 12:20:00,30.99,30.99,30.97,30.97,19000.0,17.7337,17.7337,17.7222,17.7222,19000.0
2008-05-21 12:25:00,30.98,30.99,30.96,30.97,14800.0,17.728,17.7337,17.7165,17.7222,14800.0
2008-05-21 12:30:00,30.97,30.99,30.96,30.99,26200.0,17.7222,17.7337,17.7165,17.7337,26200.0
2008-05-21 12:35:00,30.99,31.0,30.98,31.0,30600.0,17.7337,17.7394,17.728,17.7394,30600.0
2008-05-21 12:40:00,30.99,31.01,30.99,31.01,22600.0,17.7337,17.7451,17.7337,17.7451,22600.0
2008-05-21 12:45:00,31.01,31.03,31.0,31.02,21400.0,17.7451,17.7566,17.7394,17.7508,21400.0
2008-05-21 12:50:00,31.02,31.02,30.99,30.99,31600.0,17.7508,17.7508,17.7337,17.7337,31600.0
2008-05-21 12:55:00,30.99,31.03,30.99,31.01,41400.0,17.7337,17.7566,17.7337,17.7451,41400.0
2008-05-21 13:00:00,31.01,31.02,30.97,30.97,45000.0,17.7451,17.7508,17.7222,17.7222,45000.0
2008-05-21 13:05:00,30.97,30.97,30.95,30.95,29000.0,17.7222,17.7222,17.7108,17.7108,29000.0
2008-05-21 13:10:00,30.95,30.96,30.95,30.96,21600.0,17.7108,17.7165,17.7108,17.7165,21600.0
2008-05-21 13:15:00,30.96,30.97,30.96,30.97,27600.0,17.7165,17.7222,17.7165,17.7222,27600.0
2008-05-21 13:20:00,30.97,30.98,30.95,30.96,56800.0,17.7222,17.728,17.7108,17.7165,56800.0
2008-05-21 13:25:00,30.96,30.97,30.95,30.95,12600.0,17.7165,17.7222,17.7108,17.7108,12600.0
2008-05-21 13:30:00,30.94,30.99,30.94,30.97,40400.0,17.7051,17.7337,17.7051,17.7222,40400.0
2008-05-21 13:35:00,30.97,30.98,30.96,30.97,52000.0,17.7222,17.728,17.7165,17.7222,52000.0
2008-05-21 13:40:00,30.97,30.97,30.96,30.97,33600.0,17.7222,17.7222,17.7165,17.7222,33600.0
2008-05-21 13:45:00,30.97,30.98,30.96,30.96,32600.0,17.7222,17.728,17.7165,17.7165,32600.0
2008-05-21 13:50:00,30.96,30.97,30.93,30.96,14200.0,17.7165,17.7222,17.6993,17.7165,14200.0
2008-05-21 13:55:00,30.97,30.97,30.91,30.95,47200.0,17.7222,17.7222,17.6879,17.7108,47200.0
2008-05-21 14:00:00,30.93,30.95,30.85,30.86,68200.0,17.6993,17.7108,17.6536,17.6593,68200.0
2008-05-21 14:05:00,30.86,30.9,30.83,30.85,55000.0,17.6593,17.6822,17.6421,17.6536,55000.0
2008-05-21 14:10:00,30.85,30.89,30.84,30.88,86600.0,17.6536,17.6764,17.6478,17.6707,86600.0
2008-05-21 14:15:00,30.87,30.91,30.86,30.88,93000.0,17.665,17.6879,17.6593,17.6707,93000.0
2008-05-21 14:20:00,30.88,30.9,30.86,30.86,70200.0,17.6707,17.6822,17.6593,17.6593,70200.0
2008-05-21 14:25:00,30.86,30.88,30.84,30.87,78600.0,17.6593,17.6707,17.6478,17.665,78600.0
2008-05-21 14:30:00,30.87,30.88,30.81,30.81,72200.0,17.665,17.6707,17.6307,17.6307,72200.0
2008-05-21 14:35:00,30.82,30.82,30.77,30.78,111800.0,17.6364,17.6364,17.6078,17.6135,111800.0
2008-05-21 14:40:00,30.79,30.8,30.74,30.74,63400.0,17.6192,17.6249,17.5906,17.5906,63400.0
2008-05-21 14:45:00,30.74,30.75,30.71,30.73,101000.0,17.5906,17.5963,17.5734,17.5849,101000.0
2008-05-21 14:50:00,30.73,30.77,30.72,30.75,92000.0,17.5849,17.6078,17.5792,17.5963,92000.0
2008-05-21 14:55:00,30.75,30.78,30.74,30.78,83800.0,17.5963,17.6135,17.5906,17.6135,83800.0
2008-05-21 15:00:00,30.78,30.78,30.75,30.77,58800.0,17.6135,17.6135,17.5963,17.6078,58800.0
2008-05-21 15:05:00,30.77,30.81,30.76,30.8,84400.0,17.6078,17.6307,17.6021,17.6249,84400.0
2008-05-21 15:10:00,30.8,30.81,30.75,30.76,53600.0,17.6249,17.6307,17.5963,17.6021,53600.0
2008-05-21 15:15:00,30.76,30.77,30.71,30.72,58400.0,17.6021,17.6078,17.5734,17.5792,58400.0
2008-05-21 15:20:00,30.72,30.75,30.71,30.73,44400.0,17.5792,17.5963,17.5734,17.5849,44400.0
2008-05-21 15:25:00,30.73,30.76,30.72,30.74,83200.0,17.5849,17.6021,17.5792,17.5906,83200.0
2008-05-21 15:30:00,30.74,30.79,30.72,30.79,71200.0,17.5906,17.6192,17.5792,17.6192,71200.0
2008-05-21 15:35:00,30.79,30.82,30.79,30.81,80600.0,17.6192,17.6364,17.6192,17.6307,80600.0
2008-05-21 15:40:00,30.81,30.81,30.71,30.72,108800.0,17.6307,17.6307,17.5734,17.5792,108800.0
2008-05-21 15:45:00,30.71,30.79,30.71,30.76,153400.0,17.5734,17.6192,17.5734,17.6021,153400.0
2008-05-21 15:50:00,30.76,30.78,30.72,30.72,159800.0,17.6021,17.6135,17.5792,17.5792,159800.0
2008-05-21 15:55:00,30.73,30.79,30.7,30.78,203600.0,17.5849,17.6192,17.5677,17.6135,203600.0
2008-05-22 09:30:00,30.85,30.85,30.75,30.75,32200.0,17.6536,17.6536,17.5963,17.5963,32200.0
2008-05-22 09:35:00,30.76,30.76,30.7,30.75,19800.0,17.6021,17.6021,17.5677,17.5963,19800.0
2008-05-22 09:40:00,30.75,30.78,30.7,30.74,25600.0,17.5963,17.6135,17.5677,17.5906,25600.0
2008-05-22 09:45:00,30.74,30.82,30.73,30.82,23200.0,17.5906,17.6364,17.5849,17.6364,23200.0
2008-05-22 09:50:00,30.82,30.85,30.81,30.84,43800.0,17.6364,17.6536,17.6307,17.6478,43800.0
2008-05-22 09:55:00,30.84,30.85,30.78,30.78,26200.0,17.6478,17.6536,17.6135,17.6135,26200.0
2008-05-22 10:00:00,30.78,30.9,30.78,30.9,74000.0,17.6135,17.6822,17.6135,17.6822,74000.0
2008-05-22 10:05:00,30.9,30.91,30.88,30.91,55600.0,17.6822,17.6879,17.6707,17.6879,55600.0
2008-05-22 10:10:00,30.91,30.93,30.88,30.9,57600.0,17.6879,17.6993,17.6707,17.6822,57600.0
2008-05-22 10:15:00,30.89,30.89,30.86,30.88,69000.0,17.6764,17.6764,17.6593,17.6707,69000.0
2008-05-22 10:20:00,30.88,31.0,30.88,30.99,68800.0,17.6707,17.7394,17.6707,17.7337,68800.0
2008-05-22 10:25:00,30.98,31.01,30.98,31.0,55000.0,17.728,17.7451,17.728,17.7394,55000.0
2008-05-22 10:30:00,31.0,31.02,30.91,30.93,73400.0,17.7394,17.7508,17.6879,17.6993,73400.0
2008-05-22 10:35:00,30.93,31.03,30.93,31.03,76400.0,17.6993,17.7566,17.6993,17.7566,76400.0
2008-05-22 10:40:00,31.04,31.04,30.97,30.99,49000.0,17.7623,17.7623,17.7222,17.7337,49000.0
2008-05-22 10:45:00,30.98,31.0,30.95,31.0,29600.0,17.728,17.7394,17.7108,17.7394,29600.0
2008-05-22 10:50:00,30.99,31.0,30.92,30.95,26800.0,17.7337,17.7394,17.6936,17.7108,26800.0
2008-05-22 10:55:00,30.95,30.98,30.94,30.98,9400.0,17.7108,17.728,17.7051,17.728,9400.0
2008-05-22 11:00:00,30.98,30.98,30.95,30.96,29600.0,17.728,17.728,17.7108,17.7165,29600.0
2008-05-22 11:05:00,30.97,31.0,30.97,30.98,15600.0,17.7222,17.7394,17.7222,17.728,15600.0
2008-05-22 11:10:00,30.99,31.03,30.99,31.0,41800.0,17.7337,17.7566,17.7337,17.7394,41800.0
2008-05-22 11:15:00,31.0,31.0,30.96,30.97,27600.0,17.7394,17.7394,17.7165,17.7222,27600.0
2008-05-22 11:20:00,30.97,30.99,30.95,30.97,30000.0,17.7222,17.7337,17.7108,17.7222,30000.0
2008-05-22 11:25:00,30.97,30.97,30.92,30.92,33200.0,17.7222,17.7222,17.6936,17.6936,33200.0
2008-05-22 11:30:00,30.92,30.93,30.88,30.9,17200.0,17.6936,17.6993,17.6707,17.6822,17200.0
2008-05-22 11:35:00,30.88,30.9,30.84,30.9,42600.0,17.6707,17.6822,17.6478,17.6822,42600.0
2008-05-22 11:40:00,30.9,30.91,30.87,30.89,30400.0,17.6822,17.6879,17.665,17.6764,30400.0
2008-05-22 11:45:00,30.87,30.9,30.87,30.89,47400.0,17.665,17.6822,17.665,17.6764,47400.0
2008-05-22 11:50:00,30.88,30.9,30.87,30.9,60200.0,17.6707,17.6822,17.665,17.6822,60200.0
2008-05-22 11:55:00,30.9,30.9,30.87,30.88,41600.0,17.6822,17.6822,17.665,17.6707,41600.0
2008-05-22 12:00:00,30.88,30.89,30.87,30.88,41400.0,17.6707,17.6764,17.665,17.6707,41400.0
2008-05-22 12:05:00,30.88,30.9,30.88,30.89,32400.0,17.6707,17.6822,17.6707,17.6764,32400.0
2008-05-22 12:10:00,30.88,30.91,30.88,30.91,42600.0,17.6707,17.6879,17.6707,17.6879,42600.0
2008-05-22 12:15:00,30.91,30.94,30.91,30.93,41200.0,17.6879,17.7051,17.6879,17.6993,41200.0
2008-05-22 12:20:00,30.94,30.98,30.94,30.97,50600.0,17.7051,17.728,17.7051,17.7222,50600.0
2008-05-22 12:25:00,30.97,31.0,30.95,30.96,36800.0,17.7222,17.7394,17.7108,17.7165,36800.0
2008-05-22 12:30:00,30.95,30.95,30.93,30.95,28600.0,17.7108,17.7108,17.6993,17.7108,28600.0
2008-05-22 12:35:00,30.93,30.95,30.93,30.95,26400.0,17.6993,17.7108,17.6993,17.7108,26400.0
2008-05-22 12:40:00,30.95,30.96,30.94,30.95,40400.0,17.7108,17.7165,17.7051,17.7108,40400.0
2008-05-22 12:45:00,30.95,30.96,30.94,30.95,38200.0,17.7108,17.7165,17.7051,17.7108,38200.0
2008-05-22 12:50:00,30.95,30.96,30.95,30.95,18200.0,17.7108,17.7165,17.7108,17.7108,18200.0
2008-05-22 12:55:00,30.95,30.96,30.95,30.95,15800.0,17.7108,17.7165,17.7108,17.7108,15800.0
2008-05-22 13:00:00,30.95,30.95,30.93,30.95,14400.0,17.7108,17.7108,17.6993,17.7108,14400.0
2008-05-22 13:05:00,30.94,30.94,30.93,30.93,12200.0,17.7051,17.7051,17.6993,17.6993,12200.0
2008-05-22 13:10:00,30.93,30.93,30.88,30.89,40200.0,17.6993,17.6993,17.6707,17.6764,40200.0
2008-05-22 13:15:00,30.89,30.93,30.89,30.93,16200.0,17.6764,17.6993,17.6764,17.6993,16200.0
2008-05-22 13:20:00,30.93,30.94,30.93,30.94,14000.0,17.6993,17.7051,17.6993,17.7051,14000.0
2008-05-22 13:25:00,30.93,30.95,30.93,30.95,62800.0,17.6993,17.7108,17.6993,17.7108,62800.0
2008-05-22 13:30:00,30.95,30.95,30.93,30.93,37000.0,17.7108,17.7108,17.6993,17.6993,37000.0
2008-05-22 13:35:00,30.93,30.95,30.93,30.95,40400.0,17.6993,17.7108,17.6993,17.7108,40400.0
2008-05-22 13:40:00,30.95,30.97,30.95,30.97,36600.0,17.7108,17.7222,17.7108,17.7222,36600.0
2008-05-22 13:45:00,30.97,30.98,30.96,30.98,49200.0,17.7222,17.728,17.7165,17.728,49200.0
2008-05-22 13:50:00,30.98,31.0,30.97,30.99,34000.0,17.728,17.7394,17.7222,17.7337,34000.0
2008-05-22 13:55:00,30.99,31.0,30.98,30.98,44400.0,17.7337,17.7394,17.728,17.728,44400.0
2008-05-22 14:00:00,30.99,31.0,30.99,30.99,21200.0,17.7337,17.7394,17.7337,17.7337,21200.0
2008-05-22 14:05:00,31.0,31.0,30.99,31.0,74000.0,17.7394,17.7394,17.7337,17.7394,74000.0
2008-05-22 14:10:00,31.0,31.0,30.98,30.99,42600.0,17.7394,17.7394,17.728,17.7337,42600.0
2008-05-22 14:15:00,30.99,31.0,30.98,30.99,49800.0,17.7337,17.7394,17.728,17.7337,49800.0
2008-05-22 14:20:00,30.99,31.02,30.99,31.02,55600.0,17.7337,17.7508,17.7337,17.7508,55600.0
2008-05-22 14:25:00,31.02,31.03,30.98,30.99,53400.0,17.7508,17.7566,17.728,17.7337,53400.0
2008-05-22 14:30:00,30.99,31.0,30.98,30.99,24400.0,17.7337,17.7394,17.728,17.7337,24400.0
2008-05-22 14:35:00,30.99,31.02,30.99,31.02,41400.0,17.7337,17.7508,17.7337,17.7508,41400.0
2008-05-22 14:40:00,31.01,31.06,31.0,31.05,84600.0,17.7451,17.7737,17.7394,17.768,84600.0
2008-05-22 14:45:00,31.05,31.08,31.04,31.07,86000.0,17.768,17.7852,17.7623,17.7795,86000.0
2008-05-22 14:50:00,31.07,31.09,31.05,31.06,100200.0,17.7795,17.7909,17.768,17.7737,100200.0
2008-05-22 14:55:00,31.06,31.06,30.99,31.02,127400.0,17.7737,17.7737,17.7337,17.7508,127400.0
2008-05-22 15:00:00,31.02,31.04,31.0,31.04,99000.0,17.7508,17.7623,17.7394,17.7623,99000.0
2008-05-22 15:05:00,31.04,31.05,31.02,31.02,61200.0,17.7623,17.768,17.7508,17.7508,61200.0
2008-05-22 15:10:00,31.02,31.02,30.99,31.0,28800.0,17.7508,17.7508,17.7337,17.7394,28800.0
2008-05-22 15:15:00,31.0,31.0,30.99,31.0,22800.0,17.7394,17.7394,17.7337,17.7394,22800.0
2008-05-22 15:20:00,30.99,31.0,30.93,30.93,84000.0,17.7337,17.7394,17.6993,17.6993,84000.0
2008-05-22 15:25:00,30.93,30.96,30.92,30.93,72800.0,17.6993,17.7165,17.6936,17.6993,72800.0
2008-05-22 15:30:00,30.94,30.95,30.93,30.93,73600.0,17.7051,17.7108,17.6993,17.6993,73600.0
2008-05-22 15:35:00,30.93,30.93,30.89,30.9,141200.0,17.6993,17.6993,17.6764,17.6822,141200.0
2008-05-22 15:40:00,30.9,30.92,30.88,30.9,220000.0,17.6822,17.6936,17.6707,17.6822,220000.0
2008-05-22 15:45:00,30.9,30.93,30.9,30.93,61200.0,17.6822,17.6993,17.6822,17.6993,61200.0
2008-05-22 15:50:00,30.93,30.93,30.9,30.9,168200.0,17.6993,17.6993,17.6822,17.6822,168200.0
2008-05-22 15:55:00,30.9,30.9,30.86,30.88,273400.0,17.6822,17.6822,17.6593,17.6707,273400.0
2008-05-23 09:30:00,30.78,30.78,30.56,30.68,140400.0,17.6135,17.6135,17.4876,17.5563,140400.0
2008-05-23 09:35:00,30.68,30.68,30.63,30.63,67800.0,17.5563,17.5563,17.5277,17.5277,67800.0
2008-05-23 09:40:00,30.62,30.62,30.56,30.58,48600.0,17.5219,17.5219,17.4876,17.4991,48600.0
2008-05-23 09:45:00,30.59,30.65,30.58,30.59,53000.0,17.5048,17.5391,17.4991,17.5048,53000.0
2008-05-23 09:50:00,30.59,30.59,30.5,30.57,69600.0,17.5048,17.5048,17.4533,17.4933,69600.0
2008-05-23 09:55:00,30.57,30.62,30.56,30.6,45800.0,17.4933,17.5219,17.4876,17.5105,45800.0
2008-05-23 10:00:00,30.6,30.63,30.57,30.58,129000.0,17.5105,17.5277,17.4933,17.4991,129000.0
2008-05-23 10:05:00,30.58,30.61,30.57,30.57,64600.0,17.4991,17.5162,17.4933,17.4933,64600.0
2008-05-23 10:10:00,30.57,30.6,30.54,30.58,123600.0,17.4933,17.5105,17.4762,17.4991,123600.0
2008-05-23 10:15:00,30.58,30.61,30.58,30.61,105400.0,17.4991,17.5162,17.4991,17.5162,105400.0
2008-05-23 10:20:00,30.61,30.65,30.6,30.63,49800.0,17.5162,17.5391,17.5105,17.5277,49800.0
2008-05-23 10:25:00,30.63,30.63,30.54,30.54,45400.0,17.5277,17.5277,17.4762,17.4762,45400.0
2008-05-23 10:30:00,30.54,30.55,30.51,30.55,82600.0,17.4762,17.4819,17.459,17.4819,82600.0
2008-05-23 10:35:00,30.55,30.55,30.47,30.5,66400.0,17.4819,17.4819,17.4361,17.4533,66400.0
2008-05-23 10:40:00,30.5,30.5,30.44,30.45,87200.0,17.4533,17.4533,17.4189,17.4247,87200.0
2008-05-23 10:45:00,30.45,30.47,30.43,30.46,32000.0,17.4247,17.4361,17.4132,17.4304,32000.0
2008-05-23 10:50:00,30.46,30.48,30.43,30.43,34600.0,17.4304,17.4418,17.4132,17.4132,34600.0
2008-05-23 10:55:00,30.43,30.45,30.4,30.44,100000.0,17.4132,17.4247,17.3961,17.4189,100000.0
2008-05-23 11:00:00,30.43,30.47,30.43,30.47,31600.0,17.4132,17.4361,17.4132,17.4361,31600.0
2008-05-23 11:05:00,30.47,30.49,30.46,30.46,34400.0,17.4361,17.4476,17.4304,17.4304,34400.0
2008-05-23 11:10:00,30.45,30.45,30.36,30.39,72800.0,17.4247,17.4247,17.3732,17.3903,72800.0
2008-05-23 11:15:00,30.39,30.43,30.39,30.42,33000.0,17.3903,17.4132,17.3903,17.4075,33000.0
2008-05-23 11:20:00,30.42,30.43,30.38,30.42,66400.0,17.4075,17.4132,17.3846,17.4075,66400.0
2008-05-23 11:25:00,30.42,30.45,30.42,30.44,57800.0,17.4075,17.4247,17.4075,17.4189,57800.0
2008-05-23 11:30:00,30.45,30.45,30.39,30.43,82800.0,17.4247,17.4247,17.3903,17.4132,82800.0
2008-05-23 11:35:00,30.43,30.45,30.43,30.45,39400.0,17.4132,17.4247,17.4132,17.4247,39400.0
2008-05-23 11:40:00,30.45,30.46,30.4,30.43,67600.0,17.4247,17.4304,17.3961,17.4132,67600.0
2008-05-23 11:45:00,30.43,30.43,30.42,30.43,49200.0,17.4132,17.4132,17.4075,17.4132,49200.0
2008-05-23 11:50:00,30.43,30.44,30.43,30.43,30000.0,17.4132,17.4189,17.4132,17.4132,30000.0
2008-05-23 11:55:00,30.43,30.44,30.41,30.41,47600.0,17.4132,17.4189,17.4018,17.4018,47600.0
2008-05-23 12:00:00,30.41,30.43,30.41,30.43,29400.0,17.4018,17.4132,17.4018,17.4132,29400.0
2008-05-23 12:05:00,30.43,30.43,30.4,30.4,26400.0,17.4132,17.4132,17.3961,17.3961,26400.0
2008-05-23 12:10:00,30.4,30.41,30.39,30.39,21800.0,17.3961,17.4018,17.3903,17.3903,21800.0
2008-05-23 12:15:00,30.39,30.39,30.36,30.37,28000.0,17.3903,17.3903,17.3732,17.3789,28000.0
2008-05-23 12:20:00,30.37,30.4,30.36,30.39,19200.0,17.3789,17.3961,17.3732,17.3903,19200.0
2008-05-23 12:25:00,30.39,30.39,30.36,30.38,23800.0,17.3903,17.3903,17.3732,17.3846,23800.0
2008-05-23 12:30:00,30.38,30.43,30.38,30.43,13200.0,17.3846,17.4132,17.3846,17.4132,13200.0
2008-05-23 12:35:00,30.43,30.46,30.43,30.45,39600.0,17.4132,17.4304,17.4132,17.4247,39600.0
2008-05-23 12:40:00,30.45,30.46,30.39,30.41,137400.0,17.4247,17.4304,17.3903,17.4018,137400.0
2008-05-23 12:45:00,30.41,30.48,30.4,30.48,78800.0,17.4018,17.4418,17.3961,17.4418,78800.0
2008-05-23 12:50:00,30.48,30.48,30.45,30.46,41400.0,17.4418,17.4418,17.4247,17.4304,41400.0
2008-05-23 12:55:00,30.46,30.48,30.45,30.45,20000.0,17.4304,17.4418,17.4247,17.4247,20000.0
2008-05-23 13:00:00,30.46,30.47,30.45,30.46,16000.0,17.4304,17.4361,17.4247,17.4304,16000.0
2008-05-23 13:05:00,30.46,30.48,30.46,30.48,11400.0,17.4304,17.4418,17.4304,17.4418,11400.0
2008-05-23 13:10:00,30.48,30.48,30.47,30.48,9800.0,17.4418,17.4418,17.4361,17.4418,9800.0
2008-05-23 13:15:00,30.49,30.5,30.48,30.5,33200.0,17.4476,17.4533,17.4418,17.4533,33200.0
2008-05-23 13:20:00,30.5,30.52,30.5,30.5,9600.0,17.4533,17.4647,17.4533,17.4533,9600.0
2008-05-23 13:25:00,30.51,30.51,30.5,30.5,8800.0,17.459,17.459,17.4533,17.4533,8800.0
2008-05-23 13:30:00,30.51,30.55,30.5,30.54,30800.0,17.459,17.4819,17.4533,17.4762,30800.0
2008-05-23 13:35:00,30.54,30.54,30.51,30.52,21200.0,17.4762,17.4762,17.459,17.4647,21200.0
2008-05-23 13:40:00,30.52,30.52,30.49,30.49,14000.0,17.4647,17.4647,17.4476,17.4476,14000.0
2008-05-23 13:45:00,30.5,30.52,30.5,30.51,12400.0,17.4533,17.4647,17.4533,17.459,12400.0
2008-05-23 13:50:00,30.52,30.52,30.46,30.47,47000.0,17.4647,17.4647,17.4304,17.4361,47000.0
2008-05-23 13:55:00,30.47,30.47,30.44,30.44,13600.0,17.4361,17.4361,17.4189,17.4189,13600.0
2008-05-23 14:00:00,30.44,30.48,30.43,30.48,16400.0,17.4189,17.4418,17.4132,17.4418,16400.0
2008-05-23 14:05:00,30.48,30.52,30.48,30.51,13800.0,17.4418,17.4647,17.4418,17.459,13800.0
2008-05-23 14:10:00,30.51,30.51,30.5,30.5,10600.0,17.459,17.459,17.4533,17.4533,10600.0
2008-05-23 14:15:00,30.5,30.55,30.5,30.51,27800.0,17.4533,17.4819,17.4533,17.459,27800.0
2008-05-23 14:20:00,30.51,30.51,30.48,30.49,13200.0,17.459,17.459,17.4418,17.4476,13200.0
2008-05-23 14:25:00,30.49,30.54,30.48,30.54,23200.0,17.4476,17.4762,17.4418,17.4762,23200.0
2008-05-23 14:30:00,30.54,30.55,30.53,30.53,35400.0,17.4762,17.4819,17.4704,17.4704,35400.0
2008-05-23 14:35:00,30.53,30.53,30.5,30.5,14400.0,17.4704,17.4704,17.4533,17.4533,14400.0
2008-05-23 14:40:00,30.5,30.54,30.5,30.53,15800.0,17.4533,17.4762,17.4533,17.4704,15800.0
2008-05-23 14:45:00,30.54,30.59,30.53,30.59,27800.0,17.4762,17.5048,17.4704,17.5048,27800.0
2008-05-23 14:50:00,30.59,30.6,30.59,30.59,25400.0,17.5048,17.5105,17.5048,17.5048,25400.0
2008-05-23 14:55:00,30.59,30.62,30.59,30.59,34400.0,17.5048,17.5219,17.5048,17.5048,34400.0
2008-05-23 15:00:00,30.59,30.59,30.57,30.58,30800.0,17.5048,17.5048,17.4933,17.4991,30800.0
2008-05-23 15:05:00,30.58,30.63,30.58,30.61,104400.0,17.4991,17.5277,17.4991,17.5162,104400.0
2008-05-23 15:10:00,30.61,30.62,30.56,30.57,56000.0,17.5162,17.5219,17.4876,17.4933,56000.0
2008-05-23 15:15:00,30.56,30.59,30.55,30.57,46000.0,17.4876,17.5048,17.4819,17.4933,46000.0
2008-05-23 15:20:00,30.57,30.61,30.57,30.61,33400.0,17.4933,17.5162,17.4933,17.5162,33400.0
2008-05-23 15:25:00,30.61,30.65,30.6,30.61,61400.0,17.5162,17.5391,17.5105,17.5162,61400.0
2008-05-23 15:30:00,30.61,30.66,30.61,30.63,85600.0,17.5162,17.5448,17.5162,17.5277,85600.0
2008-05-23 15:35:00,30.63,30.63,30.58,30.58,61200.0,17.5277,17.5277,17.4991,17.4991,61200.0
2008-05-23 15:40:00,30.59,30.59,30.57,30.57,55800.0,17.5048,17.5048,17.4933,17.4933,55800.0
2008-05-23 15:45:00,30.57,30.6,30.57,30.58,100800.0,17.4933,17.5105,17.4933,17.4991,100800.0
2008-05-23 15:50:00,30.58,30.58,30.56,30.57,88600.0,17.4991,17.4991,17.4876,17.4933,88600.0
2008-05-23 15:55:00,30.57,30.59,30.55,30.58,92400.0,17.4933,17.5048,17.4819,17.4991,92400.0
2008-05-27 09:30:00,30.54,30.74,30.54,30.72,124400.0,17.4762,17.5906,17.4762,17.5792,124400.0
2008-05-27 09:35:00,30.72,30.74,30.69,30.72,53000.0,17.5792,17.5906,17.562,17.5792,53000.0
2008-05-27 09:40:00,30.72,30.81,30.71,30.81,48800.0,17.5792,17.6307,17.5734,17.6307,48800.0
2008-05-27 09:45:00,30.81,30.84,30.79,30.84,49200.0,17.6307,17.6478,17.6192,17.6478,49200.0
2008-05-27 09:50:00,30.84,30.91,30.84,30.91,58000.0,17.6478,17.6879,17.6478,17.6879,58000.0
2008-05-27 09:55:00,30.91,30.92,30.89,30.92,52200.0,17.6879,17.6936,17.6764,17.6936,52200.0
2008-05-27 10:00:00,30.92,31.05,30.89,31.03,180400.0,17.6936,17.768,17.6764,17.7566,180400.0
2008-05-27 10:05:00,31.03,31.03,30.93,30.98,108000.0,17.7566,17.7566,17.6993,17.728,108000.0
2008-05-27 10:10:00,30.98,30.99,30.91,30.93,65800.0,17.728,17.7337,17.6879,17.6993,65800.0
2008-05-27 10:15:00,30.93,31.0,30.93,30.97,64800.0,17.6993,17.7394,17.6993,17.7222,64800.0
2008-05-27 10:20:00,30.97,30.97,30.95,30.95,58600.0,17.7222,17.7222,17.7108,17.7108,58600.0
2008-05-27 10:25:00,30.95,30.97,30.89,30.9,78800.0,17.7108,17.7222,17.6764,17.6822,78800.0
2008-05-27 10:30:00,30.9,30.91,30.86,30.89,91400.0,17.6822,17.6879,17.6593,17.6764,91400.0
2008-05-27 10:35:00,30.89,30.9,30.86,30.86,53200.0,17.6764,17.6822,17.6593,17.6593,53200.0
2008-05-27 10:40:00,30.86,30.88,30.86,30.87,23800.0,17.6593,17.6707,17.6593,17.665,23800.0
2008-05-27 10:45:00,30.88,30.97,30.88,30.97,51800.0,17.6707,17.7222,17.6707,17.7222,51800.0
2008-05-27 10:50:00,30.97,31.01,30.97,31.0,89400.0,17.7222,17.7451,17.7222,17.7394,89400.0
2008-05-27 10:55:00,30.99,31.0,30.96,31.0,72800.0,17.7337,17.7394,17.7165,17.7394,72800.0
2008-05-27 11:00:00,31.0,31.01,31.0,31.0,49000.0,17.7394,17.7451,17.7394,17.7394,49000.0
2008-05-27 11:05:00,31.0,31.01,30.99,30.99,62200.0,17.7394,17.7451,17.7337,17.7337,62200.0
2008-05-27 11:10:00,30.99,30.99,30.97,30.97,40200.0,17.7337,17.7337,17.7222,17.7222,40200.0
2008-05-27 11:15:00,30.98,30.98,30.97,30.98,29000.0,17.728,17.728,17.7222,17.728,29000.0
2008-05-27 11:20:00,30.97,30.98,30.97,30.97,35400.0,17.7222,17.728,17.7222,17.7222,35400.0
2008-05-27 11:25:00,30.97,30.98,30.97,30.97,54600.0,17.7222,17.728,17.7222,17.7222,54600.0
2008-05-27 11:30:00,30.97,31.0,30.97,30.99,43000.0,17.7222,17.7394,17.7222,17.7337,43000.0
2008-05-27 11:35:00,30.99,31.03,30.99,31.02,44600.0,17.7337,17.7566,17.7337,17.7508,44600.0
2008-05-27 11:40:00,31.02,31.05,31.01,31.04,51400.0,17.7508,17.768,17.7451,17.7623,51400.0
2008-05-27 11:45:00,31.04,31.05,31.03,31.03,26800.0,17.7623,17.768,17.7566,17.7566,26800.0
2008-05-27 11:50:00,31.04,31.05,31.03,31.05,71800.0,17.7623,17.768,17.7566,17.768,71800.0
2008-05-27 11:55:00,31.05,31.08,31.05,31.05,61600.0,17.768,17.7852,17.768,17.768,61600.0
2008-05-27 12:00:00,31.05,31.06,31.04,31.04,51200.0,17.768,17.7737,17.7623,17.7623,51200.0
2008-05-27 12:05:00,31.04,31.05,31.04,31.05,27200.0,17.7623,17.768,17.7623,17.768,27200.0
2008-05-27 12:10:00,31.05,31.05,31.04,31.04,51200.0,17.768,17.768,17.7623,17.7623,51200.0
2008-05-27 12:15:00,31.04,31.05,31.04,31.04,30200.0,17.7623,17.768,17.7623,17.7623,30200.0
2008-05-27 12:20:00,31.05,31.07,31.04,31.07,23800.0,17.768,17.7795,17.7623,17.7795,23800.0
2008-05-27 12:25:00,31.07,31.09,31.07,31.09,47600.0,17.7795,17.7909,17.7795,17.7909,47600.0
2008-05-27 12:30:00,31.09,31.11,31.08,31.09,118400.0,17.7909,17.8023,17.7852,17.7909,118400.0
2008-05-27 12:35:00,31.09,31.11,31.07,31.08,59200.0,17.7909,17.8023,17.7795,17.7852,59200.0
2008-05-27 12:40:00,31.08,31.1,31.08,31.1,16000.0,17.7852,17.7966,17.7852,17.7966,16000.0
2008-05-27 12:45:00,31.09,31.09,31.09,31.09,30800.0,17.7909,17.7909,17.7909,17.7909,30800.0
2008-05-27 12:50:00,31.09,31.09,31.07,31.08,39000.0,17.7909,17.7909,17.7795,17.7852,39000.0
2008-05-27 12:55:00,31.08,31.1,31.07,31.08,53800.0,17.7852,17.7966,17.7795,17.7852,53800.0
2008-05-27 13:00:00,31.08,31.08,31.07,31.07,35800.0,17.7852,17.7852,17.7795,17.7795,35800.0
2008-05-27 13:05:00,31.07,31.08,31.06,31.07,28200.0,17.7795,17.7852,17.7737,17.7795,28200.0
2008-05-27 13:10:00,31.07,31.08,31.07,31.07,34600.0,17.7795,17.7852,17.7795,17.7795,34600.0
2008-05-27 13:15:00,31.07,31.07,31.07,31.07,19200.0,17.7795,17.7795,17.7795,17.7795,19200.0
2008-05-27 13:20:00,31.07,31.07,31.07,31.07,25400.0,17.7795,17.7795,17.7795,17.7795,25400.0
2008-05-27 13:25:00,31.07,31.09,31.07,31.09,40000.0,17.7795,17.7909,17.7795,17.7909,40000.0
2008-05-27 13:30:00,31.08,31.09,31.07,31.07,34000.0,17.7852,17.7909,17.7795,17.7795,34000.0
2008-05-27 13:35:00,31.07,31.08,31.05,31.06,38800.0,17.7795,17.7852,17.768,17.7737,38800.0
2008-05-27 13:40:00,31.05,31.06,31.04,31.04,34400.0,17.768,17.7737,17.7623,17.7623,34400.0
2008-05-27 13:45:00,31.04,31.05,31.02,31.03,28400.0,17.7623,17.768,17.7508,17.7566,28400.0
2008-05-27 13:50:00,31.03,31.03,31.02,31.02,33200.0,17.7566,17.7566,17.7508,17.7508,33200.0
2008-05-27 13:55:00,31.02,31.03,31.01,31.02,35000.0,17.7508,17.7566,17.7451,17.7508,35000.0
2008-05-27 14:00:00,31.02,31.06,31.02,31.05,69200.0,17.7508,17.7737,17.7508,17.768,69200.0
2008-05-27 14:05:00,31.06,31.07,31.05,31.07,23200.0,17.7737,17.7795,17.768,17.7795,23200.0
2008-05-27 14:10:00,31.06,31.1,31.06,31.1,19200.0,17.7737,17.7966,17.7737,17.7966,19200.0
2008-05-27 14:15:00,31.09,31.11,31.09,31.1,27400.0,17.7909,17.8023,17.7909,17.7966,27400.0
2008-05-27 14:20:00,31.1,31.12,31.1,31.11,30000.0,17.7966,17.8081,17.7966,17.8023,30000.0
2008-05-27 14:25:00,31.11,31.15,31.11,31.14,33400.0,17.8023,17.8252,17.8023,17.8195,33400.0
2008-05-27 14:30:00,31.15,31.17,31.13,31.16,33200.0,17.8252,17.8367,17.8138,17.831,33200.0
2008-05-27 14:35:00,31.16,31.19,31.16,31.19,81000.0,17.831,17.8481,17.831,17.8481,81000.0
2008-05-27 14:40:00,31.18,31.21,31.18,31.2,109000.0,17.8424,17.8596,17.8424,17.8538,109000.0
2008-05-27 14:45:00,31.21,31.23,31.2,31.23,124400.0,17.8596,17.871,17.8538,17.871,124400.0
2008-05-27 14:50:00,31.23,31.24,31.15,31.17,152600.0,17.871,17.8767,17.8252,17.8367,152600.0
2008-05-27 14:55:00,31.17,31.18,31.15,31.18,31600.0,17.8367,17.8424,17.8252,17.8424,31600.0
2008-05-27 15:00:00,31.19,31.23,31.18,31.22,38600.0,17.8481,17.871,17.8424,17.8653,38600.0
2008-05-27 15:05:00,31.23,31.24,31.22,31.23,90400.0,17.871,17.8767,17.8653,17.871,90400.0
2008-05-27 15:10:00,31.23,31.24,31.23,31.24,50400.0,17.871,17.8767,17.871,17.8767,50400.0
2008-05-27 15:15:00,31.25,31.27,31.24,31.25,185000.0,17.8825,17.8939,17.8767,17.8825,185000.0
2008-05-27 15:20:00,31.26,31.27,31.25,31.25,50000.0,17.8882,17.8939,17.8825,17.8825,50000.0
2008-05-27 15:25:00,31.26,31.26,31.23,31.25,86800.0,17.8882,17.8882,17.871,17.8825,86800.0
2008-05-27 15:30:00,31.25,31.29,31.25,31.28,92400.0,17.8825,17.9053,17.8825,17.8996,92400.0
2008-05-27 15:35:00,31.28,31.29,31.25,31.25,59400.0,17.8996,17.9053,17.8825,17.8825,59400.0
2008-05-27 15:40:00,31.25,31.26,31.22,31.25,162000.0,17.8825,17.8882,17.8653,17.8825,162000.0
2008-05-27 15:45:00,31.25,31.26,31.25,31.25,97000.0,17.8825,17.8882,17.8825,17.8825,97000.0
2008-05-27 15:50:00,31.25,31.25,31.2,31.21,158400.0,17.8825,17.8825,17.8538,17.8596,158400.0
2008-05-27 15:55:00,31.21,31.24,31.19,31.22,216200.0,17.8596,17.8767,17.8481,17.8653,216200.0
2008-05-28 09:30:00,31.35,31.35,31.16,31.23,134400.0,17.9397,17.9397,17.831,17.871,134400.0
2008-05-28 09:35:00,31.23,31.25,31.19,31.21,60400.0,17.871,17.8825,17.8481,17.8596,60400.0
2008-05-28 09:40:00,31.21,31.25,31.18,31.24,89000.0,17.8596,17.8825,17.8424,17.8767,89000.0
2008-05-28 09:45:00,31.23,31.27,31.23,31.25,57600.0,17.871,17.8939,17.871,17.8825,57600.0
2008-05-28 09:50:00,31.25,31.35,31.25,31.31,81800.0,17.8825,17.9397,17.8825,17.9168,81800.0
2008-05-28 09:55:00,31.31,31.36,31.31,31.33,78400.0,17.9168,17.9454,17.9168,17.9282,78400.0
2008-05-28 10:00:00,31.33,31.33,31.26,31.26,82800.0,17.9282,17.9282,17.8882,17.8882,82800.0
2008-05-28 10:05:00,31.27,31.3,31.23,31.25,71600.0,17.8939,17.9111,17.871,17.8825,71600.0
2008-05-28 10:10:00,31.25,31.29,31.25,31.29,54000.0,17.8825,17.9053,17.8825,17.9053,54000.0
2008-05-28 10:15:00,31.3,31.3,31.25,31.25,155400.0,17.9111,17.9111,17.8825,17.8825,155400.0
2008-05-28 10:20:00,31.25,31.28,31.24,31.28,92600.0,17.8825,17.8996,17.8767,17.8996,92600.0
2008-05-28 10:25:00,31.28,31.31,31.27,31.28,56600.0,17.8996,17.9168,17.8939,17.8996,56600.0
2008-05-28 10:30:00,31.28,31.3,31.27,31.29,87600.0,17.8996,17.9111,17.8939,17.9053,87600.0
2008-05-28 10:35:00,31.29,31.29,31.24,31.24,65800.0,17.9053,17.9053,17.8767,17.8767,65800.0
2008-05-28 10:40:00,31.24,31.25,31.21,31.21,120000.0,17.8767,17.8825,17.8596,17.8596,120000.0
2008-05-28 10:45:00,31.21,31.23,31.21,31.21,86800.0,17.8596,17.871,17.8596,17.8596,86800.0
2008-05-28 10:50:00,31.21,31.22,31.2,31.2,76600.0,17.8596,17.8653,17.8538,17.8538,76600.0
2008-05-28 10:55:00,31.2,31.26,31.2,31.24,101000.0,17.8538,17.8882,17.8538,17.8767,101000.0
2008-05-28 11:00:00,31.24,31.24,31.17,31.18,107400.0,17.8767,17.8767,17.8367,17.8424,107400.0
2008-05-28 11:05:00,31.17,31.18,31.16,31.17,56600.0,17.8367,17.8424,17.831,17.8367,56600.0
2008-05-28 11:10:00,31.18,31.2,31.16,31.16,51600.0,17.8424,17.8538,17.831,17.831,51600.0
2008-05-28 11:15:00,31.16,31.18,31.16,31.18,57000.0,17.831,17.8424,17.831,17.8424,57000.0
2008-05-28 11:20:00,31.17,31.18,31.16,31.17,53400.0,17.8367,17.8424,17.831,17.8367,53400.0
2008-05-28 11:25:00,31.17,31.18,31.16,31.17,40800.0,17.8367,17.8424,17.831,17.8367,40800.0
2008-05-28 11:30:00,31.17,31.17,31.16,31.16,70400.0,17.8367,17.8367,17.831,17.831,70400.0
2008-05-28 11:35:00,31.16,31.17,31.15,31.16,52000.0,17.831,17.8367,17.8252,17.831,52000.0
2008-05-28 11:40:00,31.15,31.16,31.15,31.16,43600.0,17.8252,17.831,17.8252,17.831,43600.0
2008-05-28 11:45:00,31.16,31.16,31.15,31.15,34400.0,17.831,17.831,17.8252,17.8252,34400.0
2008-05-28 11:50:00,31.15,31.15,31.14,31.14,38000.0,17.8252,17.8252,17.8195,17.8195,38000.0
2008-05-28 11:55:00,31.14,31.14,31.11,31.11,68000.0,17.8195,17.8195,17.8023,17.8023,68000.0
2008-05-28 12:00:00,31.11,31.11,31.1,31.1,59400.0,17.8023,17.8023,17.7966,17.7966,59400.0
2008-05-28 12:05:00,31.1,31.1,31.09,31.09,36600.0,17.7966,17.7966,17.7909,17.7909,36600.0
2008-05-28 12:10:00,31.09,31.09,31.07,31.09,45800.0,17.7909,17.7909,17.7795,17.7909,45800.0
2008-05-28 12:15:00,31.09,31.11,31.08,31.1,153000.0,17.7909,17.8023,17.7852,17.7966,153000.0
2008-05-28 12:20:00,31.1,31.11,31.09,31.1,60000.0,17.7966,17.8023,17.7909,17.7966,60000.0
2008-05-28 12:25:00,31.1,31.11,31.1,31.11,16400.0,17.7966,17.8023,17.7966,17.8023,16400.0
2008-05-28 12:30:00,31.11,31.13,31.11,31.13,12600.0,17.8023,17.8138,17.8023,17.8138,12600.0
2008-05-28 12:35:00,31.13,31.14,31.13,31.13,65400.0,17.8138,17.8195,17.8138,17.8138,65400.0
2008-05-28 12:40:00,31.12,31.13,31.12,31.13,14200.0,17.8081,17.8138,17.8081,17.8138,14200.0
2008-05-28 12:45:00,31.12,31.13,31.11,31.13,62600.0,17.8081,17.8138,17.8023,17.8138,62600.0
2008-05-28 12:50:00,31.13,31.13,31.11,31.11,34400.0,17.8138,17.8138,17.8023,17.8023,34400.0
2008-05-28 12:55:00,31.12,31.14,31.11,31.13,40000.0,17.8081,17.8195,17.8023,17.8138,40000.0
2008-05-28 13:00:00,31.13,31.13,31.12,31.13,61000.0,17.8138,17.8138,17.8081,17.8138,61000.0
2008-05-28 13:05:00,31.12,31.13,31.11,31.13,34600.0,17.8081,17.8138,17.8023,17.8138,34600.0
2008-05-28 13:10:00,31.13,31.13,31.11,31.13,48200.0,17.8138,17.8138,17.8023,17.8138,48200.0
2008-05-28 13:15:00,31.13,31.13,31.11,31.13,51600.0,17.8138,17.8138,17.8023,17.8138,51600.0
2008-05-28 13:20:00,31.12,31.12,31.09,31.1,40000.0,17.8081,17.8081,17.7909,17.7966,40000.0
2008-05-28 13:25:00,31.1,31.11,31.1,31.1,19600.0,17.7966,17.8023,17.7966,17.7966,19600.0
2008-05-28 13:30:00,31.11,31.11,31.1,31.11,47000.0,17.8023,17.8023,17.7966,17.8023,47000.0
2008-05-28 13:35:00,31.11,31.12,31.1,31.1,40600.0,17.8023,17.8081,17.7966,17.7966,40600.0
2008-05-28 13:40:00,31.09,31.09,31.07,31.08,37600.0,17.7909,17.7909,17.7795,17.7852,37600.0
2008-05-28 13:45:00,31.07,31.09,31.06,31.06,30600.0,17.7795,17.7909,17.7737,17.7737,30600.0
2008-05-28 13:50:00,31.06,31.06,31.02,31.03,87600.0,17.7737,17.7737,17.7508,17.7566,87600.0
2008-05-28 13:55:00,31.03,31.07,31.02,31.07,35400.0,17.7566,17.7795,17.7508,17.7795,35400.0
2008-05-28 14:00:00,31.07,31.14,31.05,31.13,118000.0,17.7795,17.8195,17.768,17.8138,118000.0
2008-05-28 14:05:00,31.14,31.17,31.13,31.16,113200.0,17.8195,17.8367,17.8138,17.831,113200.0
2008-05-28 14:10:00,31.15,31.18,31.15,31.17,39600.0,17.8252,17.8424,17.8252,17.8367,39600.0
2008-05-28 14:15:00,31.16,31.17,31.15,31.15,35000.0,17.831,17.8367,17.8252,17.8252,35000.0
2008-05-28 14:20:00,31.15,31.19,31.15,31.19,90600.0,17.8252,17.8481,17.8252,17.8481,90600.0
2008-05-28 14:25:00,31.19,31.25,31.19,31.25,123200.0,17.8481,17.8825,17.8481,17.8825,123200.0
2008-05-28 14:30:00,31.25,31.25,31.23,31.24,146400.0,17.8825,17.8825,17.871,17.8767,146400.0
2008-05-28 14:35:00,31.24,31.29,31.24,31.28,71400.0,17.8767,17.9053,17.8767,17.8996,71400.0
2008-05-28 14:40:00,31.28,31.29,31.27,31.29,55800.0,17.8996,17.9053,17.8939,17.9053,55800.0
2008-05-28 14:45:00,31.28,31.3,31.24,31.24,59000.0,17.8996,17.9111,17.8767,17.8767,59000.0
2008-05-28 14:50:00,31.24,31.24,31.21,31.21,45600.0,17.8767,17.8767,17.8596,17.8596,45600.0
2008-05-28 14:55:00,31.21,31.25,31.18,31.25,85600.0,17.8596,17.8825,17.8424,17.8825,85600.0
2008-05-28 15:00:00,31.25,31.27,31.25,31.25,44600.0,17.8825,17.8939,17.8825,17.8825,44600.0
2008-05-28 15:05:00,31.25,31.27,31.25,31.25,20000.0,17.8825,17.8939,17.8825,17.8825,20000.0
2008-05-28 15:10:00,31.25,31.25,31.23,31.23,37800.0,17.8825,17.8825,17.871,17.871,37800.0
2008-05-28 15:15:00,31.23,31.24,31.22,31.22,49600.0,17.871,17.8767,17.8653,17.8653,49600.0
2008-05-28 15:20:00,31.22,31.23,31.21,31.22,78800.0,17.8653,17.871,17.8596,17.8653,78800.0
2008-05-28 15:25:00,31.22,31.27,31.22,31.25,82000.0,17.8653,17.8939,17.8653,17.8825,82000.0
2008-05-28 15:30:00,31.25,31.28,31.24,31.27,82600.0,17.8825,17.8996,17.8767,17.8939,82600.0
2008-05-28 15:35:00,31.27,31.27,31.24,31.25,78200.0,17.8939,17.8939,17.8767,17.8825,78200.0
2008-05-28 15:40:00,31.25,31.25,31.22,31.23,116800.0,17.8825,17.8825,17.8653,17.871,116800.0
2008-05-28 15:45:00,31.22,31.27,31.22,31.25,150400.0,17.8653,17.8939,17.8653,17.8825,150400.0
2008-05-28 15:50:00,31.25,31.3,31.24,31.29,132200.0,17.8825,17.9111,17.8767,17.9053,132200.0
2008-05-28 15:55:00,31.28,31.31,31.28,31.29,183800.0,17.8996,17.9168,17.8996,17.9053,183800.0
2008-05-29 09:30:00,31.22,31.25,31.17,31.19,73200.0,17.8653,17.8825,17.8367,17.8481,73200.0
2008-05-29 09:35:00,31.19,31.28,31.18,31.21,83400.0,17.8481,17.8996,17.8424,17.8596,83400.0
2008-05-29 09:40:00,31.21,31.3,31.21,31.3,36000.0,17.8596,17.9111,17.8596,17.9111,36000.0
2008-05-29 09:45:00,31.31,31.38,31.3,31.38,50600.0,17.9168,17.9568,17.9111,17.9568,50600.0
2008-05-29 09:50:00,31.38,31.42,31.34,31.36,57200.0,17.9568,17.9797,17.934,17.9454,57200.0
2008-05-29 09:55:00,31.36,31.42,31.36,31.41,34000.0,17.9454,17.9797,17.9454,17.974,34000.0
2008-05-29 10:00:00,31.41,31.42,31.33,31.33,37800.0,17.974,17.9797,17.9282,17.9282,37800.0
2008-05-29 10:05:00,31.33,31.36,31.33,31.35,39600.0,17.9282,17.9454,17.9282,17.9397,39600.0
2008-05-29 10:10:00,31.35,31.36,31.32,31.33,44600.0,17.9397,17.9454,17.9225,17.9282,44600.0
2008-05-29 10:15:00,31.32,31.44,31.32,31.43,85600.0,17.9225,17.9912,17.9225,17.9855,85600.0
2008-05-29 10:20:00,31.43,31.46,31.43,31.46,100800.0,17.9855,18.0026,17.9855,18.0026,100800.0
2008-05-29 10:25:00,31.45,31.46,31.4,31.4,48000.0,17.9969,18.0026,17.9683,17.9683,48000.0
2008-05-29 10:30:00,31.39,31.4,31.26,31.28,80200.0,17.9626,17.9683,17.8882,17.8996,80200.0
2008-05-29 10:35:00,31.28,31.38,31.27,31.36,73400.0,17.8996,17.9568,17.8939,17.9454,73400.0
2008-05-29 10:40:00,31.36,31.38,31.33,31.38,29000.0,17.9454,17.9568,17.9282,17.9568,29000.0
2008-05-29 10:45:00,31.36,31.43,31.36,31.43,37000.0,17.9454,17.9855,17.9454,17.9855,37000.0
2008-05-29 10:50:00,31.43,31.45,31.39,31.4,45800.0,17.9855,17.9969,17.9626,17.9683,45800.0
2008-05-29 10:55:00,31.39,31.4,31.36,31.38,39600.0,17.9626,17.9683,17.9454,17.9568,39600.0
2008-05-29 11:00:00,31.38,31.4,31.38,31.39,32000.0,17.9568,17.9683,17.9568,17.9626,32000.0
2008-05-29 11:05:00,31.39,31.4,31.38,31.39,30000.0,17.9626,17.9683,17.9568,17.9626,30000.0
2008-05-29 11:10:00,31.4,31.44,31.4,31.44,26400.0,17.9683,17.9912,17.9683,17.9912,26400.0
2008-05-29 11:15:00,31.45,31.48,31.45,31.46,66400.0,17.9969,18.0141,17.9969,18.0026,66400.0
2008-05-29 11:20:00,31.46,31.49,31.45,31.48,70200.0,18.0026,18.0198,17.9969,18.0141,70200.0
2008-05-29 11:25:00,31.48,31.49,31.46,31.47,56200.0,18.0141,18.0198,18.0026,18.0083,56200.0
2008-05-29 11:30:00,31.48,31.5,31.47,31.49,95400.0,18.0141,18.0255,18.0083,18.0198,95400.0
2008-05-29 11:35:00,31.49,31.5,31.44,31.46,144600.0,18.0198,18.0255,17.9912,18.0026,144600.0
2008-05-29 11:40:00,31.47,31.5,31.45,31.48,36000.0,18.0083,18.0255,17.9969,18.0141,36000.0
2008-05-29 11:45:00,31.48,31.49,31.46,31.47,21800.0,18.0141,18.0198,18.0026,18.0083,21800.0
2008-05-29 11:50:00,31.48,31.5,31.48,31.5,105000.0,18.0141,18.0255,18.0141,18.0255,105000.0
2008-05-29 11:55:00,31.5,31.55,31.49,31.54,190600.0,18.0255,18.0541,18.0198,18.0484,190600.0
2008-05-29 12:00:00,31.55,31.56,31.52,31.53,60200.0,18.0541,18.0598,18.037,18.0427,60200.0
2008-05-29 12:05:00,31.53,31.56,31.52,31.56,27600.0,18.0427,18.0598,18.037,18.0598,27600.0
2008-05-29 12:10:00,31.56,31.58,31.55,31.57,30000.0,18.0598,18.0713,18.0541,18.0656,30000.0
2008-05-29 12:15:00,31.57,31.57,31.56,31.56,20200.0,18.0656,18.0656,18.0598,18.0598,20200.0
2008-05-29 12:20:00,31.57,31.57,31.55,31.56,14800.0,18.0656,18.0656,18.0541,18.0598,14800.0
2008-05-29 12:25:00,31.56,31.58,31.56,31.58,16200.0,18.0598,18.0713,18.0598,18.0713,16200.0
2008-05-29 12:30:00,31.58,31.61,31.57,31.6,28600.0,18.0713,18.0885,18.0656,18.0827,28600.0
2008-05-29 12:35:00,31.6,31.63,31.6,31.62,40200.0,18.0827,18.0999,18.0827,18.0942,40200.0
2008-05-29 12:40:00,31.63,31.64,31.61,31.62,29600.0,18.0999,18.1056,18.0885,18.0942,29600.0
2008-05-29 12:45:00,31.61,31.65,31.61,31.65,21000.0,18.0885,18.1113,18.0885,18.1113,21000.0
2008-05-29 12:50:00,31.65,31.66,31.62,31.63,22200.0,18.1113,18.1171,18.0942,18.0999,22200.0
2008-05-29 12:55:00,31.63,31.64,31.63,31.63,10400.0,18.0999,18.1056,18.0999,18.0999,10400.0
2008-05-29 13:00:00,31.63,31.63,31.61,31.63,29000.0,18.0999,18.0999,18.0885,18.0999,29000.0
2008-05-29 13:05:00,31.64,31.66,31.63,31.66,18000.0,18.1056,18.1171,18.0999,18.1171,18000.0
2008-05-29 13:10:00,31.66,31.67,31.65,31.66,24800.0,18.1171,18.1228,18.1113,18.1171,24800.0
2008-05-29 13:15:00,31.66,31.66,31.63,31.64,28200.0,18.1171,18.1171,18.0999,18.1056,28200.0
2008-05-29 13:20:00,31.64,31.66,31.64,31.65,37400.0,18.1056,18.1171,18.1056,18.1113,37400.0
2008-05-29 13:25:00,31.65,31.67,31.65,31.66,25200.0,18.1113,18.1228,18.1113,18.1171,25200.0
2008-05-29 13:30:00,31.66,31.67,31.66,31.66,43800.0,18.1171,18.1228,18.1171,18.1171,43800.0
2008-05-29 13:35:00,31.66,31.66,31.63,31.63,27400.0,18.1171,18.1171,18.0999,18.0999,27400.0
2008-05-29 13:40:00,31.63,31.65,31.61,31.61,41800.0,18.0999,18.1113,18.0885,18.0885,41800.0
2008-05-29 13:45:00,31.61,31.64,31.61,31.64,52200.0,18.0885,18.1056,18.0885,18.1056,52200.0
2008-05-29 13:50:00,31.64,31.64,31.63,31.63,40800.0,18.1056,18.1056,18.0999,18.0999,40800.0
2008-05-29 13:55:00,31.63,31.64,31.61,31.63,31800.0,18.0999,18.1056,18.0885,18.0999,31800.0
2008-05-29 14:00:00,31.62,31.65,31.62,31.65,77000.0,18.0942,18.1113,18.0942,18.1113,77000.0
2008-05-29 14:05:00,31.64,31.68,31.64,31.68,122400.0,18.1056,18.1285,18.1056,18.1285,122400.0
2008-05-29 14:10:00,31.69,31.7,31.68,31.7,103400.0,18.1342,18.14,18.1285,18.14,103400.0
2008-05-29 14:15:00,31.69,31.73,31.69,31.72,90800.0,18.1342,18.1571,18.1342,18.1514,90800.0
2008-05-29 14:20:00,31.73,31.75,31.72,31.72,101000.0,18.1571,18.1686,18.1514,18.1514,101000.0
2008-05-29 14:25:00,31.72,31.72,31.66,31.7,83400.0,18.1514,18.1514,18.1171,18.14,83400.0
2008-05-29 14:30:00,31.7,31.71,31.65,31.66,50800.0,18.14,18.1457,18.1113,18.1171,50800.0
2008-05-29 14:35:00,31.66,31.66,31.61,31.61,62400.0,18.1171,18.1171,18.0885,18.0885,62400.0
2008-05-29 14:40:00,31.61,31.63,31.61,31.63,30800.0,18.0885,18.0999,18.0885,18.0999,30800.0
2008-05-29 14:45:00,31.63,31.63,31.61,31.62,49400.0,18.0999,18.0999,18.0885,18.0942,49400.0
2008-05-29 14:50:00,31.63,31.63,31.59,31.59,133400.0,18.0999,18.0999,18.077,18.077,133400.0
2008-05-29 14:55:00,31.58,31.59,31.54,31.55,54800.0,18.0713,18.077,18.0484,18.0541,54800.0
2008-05-29 15:00:00,31.56,31.57,31.54,31.56,77000.0,18.0598,18.0656,18.0484,18.0598,77000.0
2008-05-29 15:05:00,31.56,31.6,31.56,31.56,79800.0,18.0598,18.0827,18.0598,18.0598,79800.0
2008-05-29 15:10:00,31.56,31.58,31.54,31.54,59200.0,18.0598,18.0713,18.0484,18.0484,59200.0
2008-05-29 15:15:00,31.54,31.54,31.49,31.51,126400.0,18.0484,18.0484,18.0198,18.0312,126400.0
2008-05-29 15:20:00,31.52,31.54,31.48,31.5,85200.0,18.037,18.0484,18.0141,18.0255,85200.0
2008-05-29 15:25:00,31.5,31.51,31.48,31.48,36600.0,18.0255,18.0312,18.0141,18.0141,36600.0
2008-05-29 15:30:00,31.48,31.5,31.48,31.5,78800.0,18.0141,18.0255,18.0141,18.0255,78800.0
2008-05-29 15:35:00,31.5,31.55,31.5,31.54,104800.0,18.0255,18.0541,18.0255,18.0484,104800.0
2008-05-29 15:40:00,31.54,31.56,31.52,31.55,89000.0,18.0484,18.0598,18.037,18.0541,89000.0
2008-05-29 15:45:00,31.55,31.56,31.54,31.56,85800.0,18.0541,18.0598,18.0484,18.0598,85800.0
2008-05-29 15:50:00,31.56,31.59,31.54,31.54,167600.0,18.0598,18.077,18.0484,18.0484,167600.0
2008-05-29 15:55:00,31.55,31.55,31.5,31.54,79600.0,18.0541,18.0541,18.0255,18.0484,79600.0
2008-05-30 09:30:00,31.6,31.6,31.4,31.4,73600.0,18.0827,18.0827,17.9683,17.9683,73600.0
2008-05-30 09:35:00,31.4,31.43,31.33,31.41,42800.0,17.9683,17.9855,17.9282,17.974,42800.0
2008-05-30 09:40:00,31.42,31.47,31.41,31.47,51600.0,17.9797,18.0083,17.974,18.0083,51600.0
2008-05-30 09:45:00,31.46,31.52,31.45,31.49,62800.0,18.0026,18.037,17.9969,18.0198,62800.0
2008-05-30 09:50:00,31.5,31.52,31.47,31.52,69600.0,18.0255,18.037,18.0083,18.037,69600.0
2008-05-30 09:55:00,31.5,31.53,31.48,31.5,44600.0,18.0255,18.0427,18.0141,18.0255,44600.0
2008-05-30 10:00:00,31.5,31.53,31.49,31.5,25600.0,18.0255,18.0427,18.0198,18.0255,25600.0
2008-05-30 10:05:00,31.52,31.56,31.5,31.54,68400.0,18.037,18.0598,18.0255,18.0484,68400.0
2008-05-30 10:10:00,31.54,31.64,31.53,31.64,100200.0,18.0484,18.1056,18.0427,18.1056,100200.0
2008-05-30 10:15:00,31.64,31.65,31.58,31.6,92000.0,18.1056,18.1113,18.0713,18.0827,92000.0
2008-05-30 10:20:00,31.6,31.66,31.6,31.65,52800.0,18.0827,18.1171,18.0827,18.1113,52800.0
2008-05-30 10:25:00,31.66,31.71,31.65,31.65,47600.0,18.1171,18.1457,18.1113,18.1113,47600.0
2008-05-30 10:30:00,31.67,31.7,31.67,31.68,42000.0,18.1228,18.14,18.1228,18.1285,42000.0
2008-05-30 10:35:00,31.68,31.71,31.67,31.71,37200.0,18.1285,18.1457,18.1228,18.1457,37200.0
2008-05-30 10:40:00,31.7,31.73,31.7,31.7,53200.0,18.14,18.1571,18.14,18.14,53200.0
2008-05-30 10:45:00,31.7,31.71,31.7,31.7,44400.0,18.14,18.1457,18.14,18.14,44400.0
2008-05-30 10:50:00,31.71,31.71,31.66,31.67,70000.0,18.1457,18.1457,18.1171,18.1228,70000.0
2008-05-30 10:55:00,31.67,31.68,31.65,31.68,105800.0,18.1228,18.1285,18.1113,18.1285,105800.0
2008-05-30 11:00:00,31.68,31.68,31.68,31.68,80400.0,18.1285,18.1285,18.1285,18.1285,80400.0
2008-05-30 11:05:00,31.68,31.68,31.65,31.65,66200.0,18.1285,18.1285,18.1113,18.1113,66200.0
2008-05-30 11:10:00,31.66,31.66,31.58,31.59,79800.0,18.1171,18.1171,18.0713,18.077,79800.0
2008-05-30 11:15:00,31.59,31.6,31.55,31.57,56800.0,18.077,18.0827,18.0541,18.0656,56800.0
2008-05-30 11:20:00,31.57,31.61,31.56,31.6,118400.0,18.0656,18.0885,18.0598,18.0827,118400.0
2008-05-30 11:25:00,31.6,31.63,31.57,31.6,105600.0,18.0827,18.0999,18.0656,18.0827,105600.0
2008-05-30 11:30:00,31.59,31.63,31.59,31.63,43200.0,18.077,18.0999,18.077,18.0999,43200.0
2008-05-30 11:35:00,31.63,31.68,31.63,31.67,58000.0,18.0999,18.1285,18.0999,18.1228,58000.0
2008-05-30 11:40:00,31.68,31.68,31.67,31.68,34600.0,18.1285,18.1285,18.1228,18.1285,34600.0
2008-05-30 11:45:00,31.68,31.69,31.66,31.67,36600.0,18.1285,18.1342,18.1171,18.1228,36600.0
2008-05-30 11:50:00,31.67,31.69,31.66,31.68,48400.0,18.1228,18.1342,18.1171,18.1285,48400.0
2008-05-30 11:55:00,31.68,31.74,31.68,31.72,99200.0,18.1285,18.1629,18.1285,18.1514,99200.0
2008-05-30 12:00:00,31.71,31.73,31.69,31.71,66800.0,18.1457,18.1571,18.1342,18.1457,66800.0
2008-05-30 12:05:00,31.71,31.72,31.69,31.71,59800.0,18.1457,18.1514,18.1342,18.1457,59800.0
2008-05-30 12:10:00,31.71,31.71,31.68,31.7,63000.0,18.1457,18.1457,18.1285,18.14,63000.0
2008-05-30 12:15:00,31.69,31.71,31.68,31.69,55200.0,18.1342,18.1457,18.1285,18.1342,55200.0
2008-05-30 12:20:00,31.68,31.7,31.68,31.68,26400.0,18.1285,18.14,18.1285,18.1285,26400.0
2008-05-30 12:25:00,31.68,31.69,31.68,31.69,36000.0,18.1285,18.1342,18.1285,18.1342,36000.0
2008-05-30 12:30:00,31.69,31.7,31.67,31.68,95000.0,18.1342,18.14,18.1228,18.1285,95000.0
2008-05-30 12:35:00,31.68,31.7,31.68,31.68,50400.0,18.1285,18.14,18.1285,18.1285,50400.0
2008-05-30 12:40:00,31.68,31.71,31.68,31.68,103000.0,18.1285,18.1457,18.1285,18.1285,103000.0
2008-05-30 12:45:00,31.68,31.68,31.66,31.66,55800.0,18.1285,18.1285,18.1171,18.1171,55800.0
2008-05-30 12:50:00,31.66,31.71,31.66,31.71,73800.0,18.1171,18.1457,18.1171,18.1457,73800.0
2008-05-30 12:55:00,31.7,31.72,31.68,31.71,33000.0,18.14,18.1514,18.1285,18.1457,33000.0
2008-05-30 13:00:00,31.71,31.72,31.7,31.72,31600.0,18.1457,18.1514,18.14,18.1514,31600.0
2008-05-30 13:05:00,31.71,31.72,31.71,31.71,25400.0,18.1457,18.1514,18.1457,18.1457,25400.0
2008-05-30 13:10:00,31.71,31.72,31.69,31.71,39400.0,18.1457,18.1514,18.1342,18.1457,39400.0
2008-05-30 13:15:00,31.7,31.72,31.7,31.71,28000.0,18.14,18.1514,18.14,18.1457,28000.0
2008-05-30 13:20:00,31.71,31.74,31.71,31.73,53000.0,18.1457,18.1629,18.1457,18.1571,53000.0
2008-05-30 13:25:00,31.73,31.78,31.73,31.76,197800.0,18.1571,18.1857,18.1571,18.1743,197800.0
2008-05-30 13:30:00,31.75,31.77,31.73,31.77,54200.0,18.1686,18.18,18.1571,18.18,54200.0
2008-05-30 13:35:00,31.76,31.77,31.71,31.71,86400.0,18.1743,18.18,18.1457,18.1457,86400.0
2008-05-30 13:40:00,31.72,31.72,31.69,31.7,75600.0,18.1514,18.1514,18.1342,18.14,75600.0
2008-05-30 13:45:00,31.7,31.71,31.69,31.7,55200.0,18.14,18.1457,18.1342,18.14,55200.0
2008-05-30 13:50:00,31.7,31.71,31.67,31.68,57200.0,18.14,18.1457,18.1228,18.1285,57200.0
2008-05-30 13:55:00,31.68,31.69,31.68,31.68,31600.0,18.1285,18.1342,18.1285,18.1285,31600.0
2008-05-30 14:00:00,31.68,31.68,31.67,31.67,41000.0,18.1285,18.1285,18.1228,18.1228,41000.0
2008-05-30 14:05:00,31.68,31.68,31.64,31.67,46400.0,18.1285,18.1285,18.1056,18.1228,46400.0
2008-05-30 14:10:00,31.67,31.67,31.64,31.65,34600.0,18.1228,18.1228,18.1056,18.1113,34600.0
2008-05-30 14:15:00,31.65,31.66,31.64,31.65,31800.0,18.1113,18.1171,18.1056,18.1113,31800.0
2008-05-30 14:20:00,31.64,31.68,31.64,31.68,85400.0,18.1056,18.1285,18.1056,18.1285,85400.0
2008-05-30 14:25:00,31.68,31.69,31.65,31.66,46000.0,18.1285,18.1342,18.1113,18.1171,46000.0
2008-05-30 14:30:00,31.66,31.68,31.65,31.67,35800.0,18.1171,18.1285,18.1113,18.1228,35800.0
2008-05-30 14:35:00,31.67,31.68,31.66,31.68,33400.0,18.1228,18.1285,18.1171,18.1285,33400.0
2008-05-30 14:40:00,31.68,31.68,31.64,31.65,176000.0,18.1285,18.1285,18.1056,18.1113,176000.0
2008-05-30 14:45:00,31.65,31.66,31.64,31.65,62000.0,18.1113,18.1171,18.1056,18.1113,62000.0
2008-05-30 14:50:00,31.66,31.68,31.65,31.67,39400.0,18.1171,18.1285,18.1113,18.1228,39400.0
2008-05-30 14:55:00,31.67,31.68,31.65,31.66,52800.0,18.1228,18.1285,18.1113,18.1171,52800.0
2008-05-30 15:00:00,31.67,31.68,31.64,31.67,108600.0,18.1228,18.1285,18.1056,18.1228,108600.0
2008-05-30 15:05:00,31.68,31.68,31.65,31.66,59600.0,18.1285,18.1285,18.1113,18.1171,59600.0
2008-05-30 15:10:00,31.66,31.68,31.65,31.68,127600.0,18.1171,18.1285,18.1113,18.1285,127600.0
2008-05-30 15:15:00,31.68,31.68,31.63,31.66,90800.0,18.1285,18.1285,18.0999,18.1171,90800.0
2008-05-30 15:20:00,31.66,31.68,31.66,31.67,137000.0,18.1171,18.1285,18.1171,18.1228,137000.0
2008-05-30 15:25:00,31.67,31.68,31.66,31.67,59800.0,18.1228,18.1285,18.1171,18.1228,59800.0
2008-05-30 15:30:00,31.68,31.68,31.66,31.66,36400.0,18.1285,18.1285,18.1171,18.1171,36400.0
2008-05-30 15:35:00,31.65,31.71,31.65,31.7,122000.0,18.1113,18.1457,18.1113,18.14,122000.0
2008-05-30 15:40:00,31.7,31.7,31.68,31.68,145400.0,18.14,18.14,18.1285,18.1285,145400.0
2008-05-30 15:45:00,31.68,31.72,31.68,31.7,137400.0,18.1285,18.1514,18.1285,18.14,137400.0
2008-05-30 15:50:00,31.7,31.73,31.68,31.7,175000.0,18.14,18.1571,18.1285,18.14,175000.0
2008-05-30 15:55:00,31.7,31.71,31.61,31.61,294400.0,18.14,18.1457,18.0885,18.0885,294400.0
2008-06-02 09:30:00,31.54,31.63,31.23,31.54,86400.0,18.0484,18.0999,17.871,18.0484,86400.0
2008-06-02 09:35:00,31.53,31.61,31.47,31.5,26800.0,18.0427,18.0885,18.0083,18.0255,26800.0
2008-06-02 09:40:00,31.5,31.51,31.43,31.43,46600.0,18.0255,18.0312,17.9855,17.9855,46600.0
2008-06-02 09:45:00,31.43,31.5,31.38,31.49,57400.0,17.9855,18.0255,17.9568,18.0198,57400.0
2008-06-02 09:50:00,31.49,31.49,31.43,31.43,35200.0,18.0198,18.0198,17.9855,17.9855,35200.0
2008-06-02 09:55:00,31.43,31.46,31.43,31.44,44000.0,17.9855,18.0026,17.9855,17.9912,44000.0
2008-06-02 10:00:00,31.43,31.5,31.43,31.47,46000.0,17.9855,18.0255,17.9855,18.0083,46000.0
2008-06-02 10:05:00,31.48,31.49,31.43,31.47,27000.0,18.0141,18.0198,17.9855,18.0083,27000.0
2008-06-02 10:10:00,31.46,31.49,31.43,31.43,35600.0,18.0026,18.0198,17.9855,17.9855,35600.0
2008-06-02 10:15:00,31.44,31.44,31.39,31.39,32000.0,17.9912,17.9912,17.9626,17.9626,32000.0
2008-06-02 10:20:00,31.38,31.4,31.36,31.38,20200.0,17.9568,17.9683,17.9454,17.9568,20200.0
2008-06-02 10:25:00,31.39,31.39,31.33,31.36,33800.0,17.9626,17.9626,17.9282,17.9454,33800.0
2008-06-02 10:30:00,31.36,31.36,31.31,31.32,37200.0,17.9454,17.9454,17.9168,17.9225,37200.0
2008-06-02 10:35:00,31.32,31.34,31.32,31.34,15400.0,17.9225,17.934,17.9225,17.934,15400.0
2008-06-02 10:40:00,31.34,31.4,31.34,31.4,25000.0,17.934,17.9683,17.934,17.9683,25000.0
2008-06-02 10:45:00,31.39,31.41,31.39,31.41,32000.0,17.9626,17.974,17.9626,17.974,32000.0
2008-06-02 10:50:00,31.41,31.44,31.41,31.44,24200.0,17.974,17.9912,17.974,17.9912,24200.0
2008-06-02 10:55:00,31.44,31.44,31.42,31.43,35400.0,17.9912,17.9912,17.9797,17.9855,35400.0
2008-06-02 11:00:00,31.43,31.43,31.39,31.4,32200.0,17.9855,17.9855,17.9626,17.9683,32200.0
2008-06-02 11:05:00,31.39,31.42,31.39,31.42,13600.0,17.9626,17.9797,17.9626,17.9797,13600.0
2008-06-02 11:10:00,31.43,31.45,31.43,31.44,22200.0,17.9855,17.9969,17.9855,17.9912,22200.0
2008-06-02 11:15:00,31.45,31.45,31.42,31.44,31400.0,17.9969,17.9969,17.9797,17.9912,31400.0
2008-06-02 11:20:00,31.43,31.47,31.43,31.47,65000.0,17.9855,18.0083,17.9855,18.0083,65000.0
2008-06-02 11:25:00,31.47,31.5,31.47,31.48,48400.0,18.0083,18.0255,18.0083,18.0141,48400.0
2008-06-02 11:30:00,31.48,31.48,31.44,31.46,21400.0,18.0141,18.0141,17.9912,18.0026,21400.0
2008-06-02 11:35:00,31.46,31.46,31.4,31.42,25200.0,18.0026,18.0026,17.9683,17.9797,25200.0
2008-06-02 11:40:00,31.41,31.43,31.41,31.43,24200.0,17.974,17.9855,17.974,17.9855,24200.0
2008-06-02 11:45:00,31.43,31.45,31.4,31.41,15000.0,17.9855,17.9969,17.9683,17.974,15000.0
2008-06-02 11:50:00,31.41,31.43,31.4,31.42,36600.0,17.974,17.9855,17.9683,17.9797,36600.0
2008-06-02 11:55:00,31.43,31.43,31.36,31.38,76600.0,17.9855,17.9855,17.9454,17.9568,76600.0
2008-06-02 12:00:00,31.39,31.39,31.35,31.36,19600.0,17.9626,17.9626,17.9397,17.9454,19600.0
2008-06-02 12:05:00,31.36,31.38,31.36,31.38,19400.0,17.9454,17.9568,17.9454,17.9568,19400.0
2008-06-02 12:10:00,31.38,31.39,31.36,31.36,36800.0,17.9568,17.9626,17.9454,17.9454,36800.0
2008-06-02 12:15:00,31.36,31.37,31.34,31.34,12400.0,17.9454,17.9511,17.934,17.934,12400.0
2008-06-02 12:20:00,31.33,31.34,31.32,31.33,13200.0,17.9282,17.934,17.9225,17.9282,13200.0
2008-06-02 12:25:00,31.33,31.34,31.32,31.32,11400.0,17.9282,17.934,17.9225,17.9225,11400.0
2008-06-02 12:30:00,31.32,31.33,31.27,31.28,26200.0,17.9225,17.9282,17.8939,17.8996,26200.0
2008-06-02 12:35:00,31.27,31.29,31.25,31.28,44600.0,17.8939,17.9053,17.8825,17.8996,44600.0
2008-06-02 12:40:00,31.28,31.29,31.25,31.28,29400.0,17.8996,17.9053,17.8825,17.8996,29400.0
2008-06-02 12:45:00,31.29,31.29,31.23,31.24,46000.0,17.9053,17.9053,17.871,17.8767,46000.0
2008-06-02 12:50:00,31.24,31.25,31.24,31.25,7600.0,17.8767,17.8825,17.8767,17.8825,7600.0
2008-06-02 12:55:00,31.25,31.27,31.25,31.25,6600.0,17.8825,17.8939,17.8825,17.8825,6600.0
2008-06-02 13:00:00,31.26,31.3,31.26,31.29,26400.0,17.8882,17.9111,17.8882,17.9053,26400.0
2008-06-02 13:05:00,31.29,31.29,31.26,31.28,19200.0,17.9053,17.9053,17.8882,17.8996,19200.0
2008-06-02 13:10:00,31.28,31.29,31.27,31.29,16000.0,17.8996,17.9053,17.8939,17.9053,16000.0
2008-06-02 13:15:00,31.29,31.31,31.29,31.29,30000.0,17.9053,17.9168,17.9053,17.9053,30000.0
2008-06-02 13:20:00,31.29,31.32,31.29,31.3,26000.0,17.9053,17.9225,17.9053,17.9111,26000.0
2008-06-02 13:25:00,31.3,31.31,31.29,31.29,31600.0,17.9111,17.9168,17.9053,17.9053,31600.0
2008-06-02 13:30:00,31.29,31.3,31.29,31.29,19000.0,17.9053,17.9111,17.9053,17.9053,19000.0
2008-06-02 13:35:00,31.29,31.31,31.29,31.31,14800.0,17.9053,17.9168,17.9053,17.9168,14800.0
2008-06-02 13:40:00,31.3,31.31,31.29,31.3,30600.0,17.9111,17.9168,17.9053,17.9111,30600.0
2008-06-02 13:45:00,31.3,31.3,31.29,31.3,25000.0,17.9111,17.9111,17.9053,17.9111,25000.0
2008-06-02 13:50:00,31.3,31.32,31.3,31.31,15000.0,17.9111,17.9225,17.9111,17.9168,15000.0
2008-06-02 13:55:00,31.32,31.33,31.32,31.33,19400.0,17.9225,17.9282,17.9225,17.9282,19400.0
2008-06-02 14:00:00,31.33,31.36,31.33,31.34,61800.0,17.9282,17.9454,17.9282,17.934,61800.0
2008-06-02 14:05:00,31.34,31.36,31.34,31.36,24800.0,17.934,17.9454,17.934,17.9454,24800.0
2008-06-02 14:10:00,31.35,31.35,31.34,31.34,17400.0,17.9397,17.9397,17.934,17.934,17400.0
2008-06-02 14:15:00,31.34,31.34,31.34,31.34,19800.0,17.934,17.934,17.934,17.934,19800.0
2008-06-02 14:20:00,31.34,31.36,31.34,31.36,45400.0,17.934,17.9454,17.934,17.9454,45400.0
2008-06-02 14:25:00,31.36,31.36,31.34,31.36,68000.0,17.9454,17.9454,17.934,17.9454,68000.0
2008-06-02 14:30:00,31.36,31.39,31.35,31.35,83200.0,17.9454,17.9626,17.9397,17.9397,83200.0
2008-06-02 14:35:00,31.36,31.36,31.35,31.36,39400.0,17.9454,17.9454,17.9397,17.9454,39400.0
2008-06-02 14:40:00,31.36,31.36,31.36,31.36,32200.0,17.9454,17.9454,17.9454,17.9454,32200.0
2008-06-02 14:45:00,31.36,31.38,31.36,31.38,81000.0,17.9454,17.9568,17.9454,17.9568,81000.0
2008-06-02 14:50:00,31.38,31.4,31.37,31.4,43400.0,17.9568,17.9683,17.9511,17.9683,43400.0
2008-06-02 14:55:00,31.4,31.42,31.39,31.39,41600.0,17.9683,17.9797,17.9626,17.9626,41600.0
2008-06-02 15:00:00,31.39,31.4,31.38,31.4,37600.0,17.9626,17.9683,17.9568,17.9683,37600.0
2008-06-02 15:05:00,31.4,31.43,31.39,31.41,86000.0,17.9683,17.9855,17.9626,17.974,86000.0
2008-06-02 15:10:00,31.41,31.43,31.4,31.4,56600.0,17.974,17.9855,17.9683,17.9683,56600.0
2008-06-02 15:15:00,31.4,31.4,31.39,31.39,37400.0,17.9683,17.9683,17.9626,17.9626,37400.0
2008-06-02 15:20:00,31.39,31.41,31.38,31.39,33600.0,17.9626,17.974,17.9568,17.9626,33600.0
2008-06-02 15:25:00,31.39,31.45,31.39,31.42,57200.0,17.9626,17.9969,17.9626,17.9797,57200.0
2008-06-02 15:30:00,31.42,31.44,31.42,31.43,36400.0,17.9797,17.9912,17.9797,17.9855,36400.0
2008-06-02 15:35:00,31.42,31.43,31.4,31.4,48600.0,17.9797,17.9855,17.9683,17.9683,48600.0
2008-06-02 15:40:00,31.4,31.41,31.39,31.4,71600.0,17.9683,17.974,17.9626,17.9683,71600.0
2008-06-02 15:45:00,31.4,31.43,31.4,31.43,49400.0,17.9683,17.9855,17.9683,17.9855,49400.0
2008-06-02 15:50:00,31.43,31.45,31.43,31.43,80000.0,17.9855,17.9969,17.9855,17.9855,80000.0
2008-06-02 15:55:00,31.43,31.44,31.39,31.4,105400.0,17.9855,17.9912,17.9626,17.9683,105400.0
2008-06-03 09:30:00,31.57,31.57,31.41,31.46,32600.0,18.0656,18.0656,17.974,18.0026,32600.0
2008-06-03 09:35:00,31.45,31.53,31.45,31.53,58400.0,17.9969,18.0427,17.9969,18.0427,58400.0
2008-06-03 09:40:00,31.5,31.53,31.5,31.5,25400.0,18.0255,18.0427,18.0255,18.0255,25400.0
2008-06-03 09:45:00,31.52,31.54,31.5,31.54,38600.0,18.037,18.0484,18.0255,18.0484,38600.0
2008-06-03 09:50:00,31.54,31.58,31.53,31.56,23200.0,18.0484,18.0713,18.0427,18.0598,23200.0
2008-06-03 09:55:00,31.56,31.58,31.54,31.57,27800.0,18.0598,18.0713,18.0484,18.0656,27800.0
2008-06-03 10:00:00,31.57,31.65,31.57,31.65,52600.0,18.0656,18.1113,18.0656,18.1113,52600.0
2008-06-03 10:05:00,31.64,31.65,31.6,31.64,32800.0,18.1056,18.1113,18.0827,18.1056,32800.0
2008-06-03 10:10:00,31.64,31.64,31.57,31.6,42000.0,18.1056,18.1056,18.0656,18.0827,42000.0
2008-06-03 10:15:00,31.6,31.61,31.6,31.61,33400.0,18.0827,18.0885,18.0827,18.0885,33400.0
2008-06-03 10:20:00,31.61,31.61,31.6,31.61,89200.0,18.0885,18.0885,18.0827,18.0885,89200.0
2008-06-03 10:25:00,31.6,31.61,31.56,31.59,98000.0,18.0827,18.0885,18.0598,18.077,98000.0
2008-06-03 10:30:00,31.58,31.59,31.55,31.59,72800.0,18.0713,18.077,18.0541,18.077,72800.0
2008-06-03 10:35:00,31.59,31.61,31.58,31.58,36400.0,18.077,18.0885,18.0713,18.0713,36400.0
2008-06-03 10:40:00,31.58,31.62,31.58,31.61,73200.0,18.0713,18.0942,18.0713,18.0885,73200.0
2008-06-03 10:45:00,31.6,31.61,31.59,31.59,30600.0,18.0827,18.0885,18.077,18.077,30600.0
2008-06-03 10:50:00,31.59,31.63,31.59,31.61,72400.0,18.077,18.0999,18.077,18.0885,72400.0
2008-06-03 10:55:00,31.61,31.61,31.58,31.59,61800.0,18.0885,18.0885,18.0713,18.077,61800.0
2008-06-03 11:00:00,31.59,31.61,31.59,31.6,56400.0,18.077,18.0885,18.077,18.0827,56400.0
2008-06-03 11:05:00,31.6,31.61,31.6,31.6,36800.0,18.0827,18.0885,18.0827,18.0827,36800.0
2008-06-03 11:10:00,31.61,31.63,31.59,31.61,95200.0,18.0885,18.0999,18.077,18.0885,95200.0
2008-06-03 11:15:00,31.61,31.64,31.6,31.63,64400.0,18.0885,18.1056,18.0827,18.0999,64400.0
2008-06-03 11:20:00,31.63,31.65,31.61,31.63,35600.0,18.0999,18.1113,18.0885,18.0999,35600.0
2008-06-03 11:25:00,31.63,31.65,31.63,31.64,28200.0,18.0999,18.1113,18.0999,18.1056,28200.0
2008-06-03 11:30:00,31.64,31.65,31.61,31.62,34400.0,18.1056,18.1113,18.0885,18.0942,34400.0
2008-06-03 11:35:00,31.63,31.65,31.62,31.64,25600.0,18.0999,18.1113,18.0942,18.1056,25600.0
2008-06-03 11:40:00,31.64,31.65,31.61,31.63,27000.0,18.1056,18.1113,18.0885,18.0999,27000.0
2008-06-03 11:45:00,31.62,31.63,31.6,31.61,33000.0,18.0942,18.0999,18.0827,18.0885,33000.0
2008-06-03 11:50:00,31.61,31.64,31.61,31.63,49400.0,18.0885,18.1056,18.0885,18.0999,49400.0
2008-06-03 11:55:00,31.64,31.64,31.61,31.63,13000.0,18.1056,18.1056,18.0885,18.0999,13000.0
2008-06-03 12:00:00,31.63,31.65,31.61,31.62,25200.0,18.0999,18.1113,18.0885,18.0942,25200.0
2008-06-03 12:05:00,31.62,31.62,31.58,31.58,21800.0,18.0942,18.0942,18.0713,18.0713,21800.0
2008-06-03 12:10:00,31.58,31.59,31.57,31.57,14400.0,18.0713,18.077,18.0656,18.0656,14400.0
2008-06-03 12:15:00,31.57,31.58,31.52,31.53,27400.0,18.0656,18.0713,18.037,18.0427,27400.0
2008-06-03 12:20:00,31.53,31.54,31.49,31.5,27400.0,18.0427,18.0484,18.0198,18.0255,27400.0
2008-06-03 12:25:00,31.51,31.51,31.49,31.49,25200.0,18.0312,18.0312,18.0198,18.0198,25200.0
2008-06-03 12:30:00,31.49,31.49,31.46,31.48,19200.0,18.0198,18.0198,18.0026,18.0141,19200.0
2008-06-03 12:35:00,31.47,31.48,31.47,31.48,13800.0,18.0083,18.0141,18.0083,18.0141,13800.0
2008-06-03 12:40:00,31.48,31.49,31.41,31.42,35400.0,18.0141,18.0198,17.974,17.9797,35400.0
2008-06-03 12:45:00,31.42,31.43,31.41,31.42,36400.0,17.9797,17.9855,17.974,17.9797,36400.0
2008-06-03 12:50:00,31.42,31.44,31.42,31.43,54600.0,17.9797,17.9912,17.9797,17.9855,54600.0
2008-06-03 12:55:00,31.43,31.44,31.42,31.42,25000.0,17.9855,17.9912,17.9797,17.9797,25000.0
2008-06-03 13:00:00,31.42,31.47,31.42,31.46,37600.0,17.9797,18.0083,17.9797,18.0026,37600.0
2008-06-03 13:05:00,31.46,31.5,31.45,31.5,43200.0,18.0026,18.0255,17.9969,18.0255,43200.0
2008-06-03 13:10:00,31.5,31.51,31.49,31.5,27600.0,18.0255,18.0312,18.0198,18.0255,27600.0
2008-06-03 13:15:00,31.5,31.54,31.5,31.51,50400.0,18.0255,18.0484,18.0255,18.0312,50400.0
2008-06-03 13:20:00,31.52,31.55,31.5,31.5,373000.0,18.037,18.0541,18.0255,18.0255,373000.0
2008-06-03 13:25:00,31.51,31.53,31.48,31.48,146600.0,18.0312,18.0427,18.0141,18.0141,146600.0
2008-06-03 13:30:00,31.48,31.49,31.45,31.48,168800.0,18.0141,18.0198,17.9969,18.0141,168800.0
2008-06-03 13:35:00,31.48,31.5,31.47,31.48,136200.0,18.0141,18.0255,18.0083,18.0141,136200.0
2008-06-03 13:40:00,31.48,31.49,31.47,31.48,129800.0,18.0141,18.0198,18.0083,18.0141,129800.0
2008-06-03 13:45:00,31.47,31.5,31.46,31.48,193800.0,18.0083,18.0255,18.0026,18.0141,193800.0
2008-06-03 13:50:00,31.48,31.52,31.46,31.5,170000.0,18.0141,18.037,18.0026,18.0255,170000.0
2008-06-03 13:55:00,31.5,31.54,31.49,31.54,163000.0,18.0255,18.0484,18.0198,18.0484,163000.0
2008-06-03 14:00:00,31.53,31.53,31.5,31.5,56000.0,18.0427,18.0427,18.0255,18.0255,56000.0
2008-06-03 14:05:00,31.5,31.52,31.47,31.5,108000.0,18.0255,18.037,18.0083,18.0255,108000.0
2008-06-03 14:10:00,31.5,31.53,31.49,31.49,61200.0,18.0255,18.0427,18.0198,18.0198,61200.0
2008-06-03 14:15:00,31.49,31.5,31.47,31.49,56200.0,18.0198,18.0255,18.0083,18.0198,56200.0
2008-06-03 14:20:00,31.49,31.53,31.47,31.5,109200.0,18.0198,18.0427,18.0083,18.0255,109200.0
2008-06-03 14:25:00,31.5,31.51,31.48,31.51,58200.0,18.0255,18.0312,18.0141,18.0312,58200.0
2008-06-03 14:30:00,31.51,31.56,31.5,31.53,54400.0,18.0312,18.0598,18.0255,18.0427,54400.0
2008-06-03 14:35:00,31.52,31.56,31.5,31.5,44400.0,18.037,18.0598,18.0255,18.0255,44400.0
2008-06-03 14:40:00,31.51,31.53,31.5,31.53,32600.0,18.0312,18.0427,18.0255,18.0427,32600.0
2008-06-03 14:45:00,31.52,31.53,31.51,31.52,23800.0,18.037,18.0427,18.0312,18.037,23800.0
2008-06-03 14:50:00,31.53,31.53,31.49,31.5,54800.0,18.0427,18.0427,18.0198,18.0255,54800.0
2008-06-03 14:55:00,31.5,31.5,31.49,31.5,46400.0,18.0255,18.0255,18.0198,18.0255,46400.0
2008-06-03 15:00:00,31.5,31.55,31.49,31.5,138000.0,18.0255,18.0541,18.0198,18.0255,138000.0
2008-06-03 15:05:00,31.5,31.55,31.48,31.52,104400.0,18.0255,18.0541,18.0141,18.037,104400.0
2008-06-03 15:10:00,31.52,31.54,31.5,31.53,94600.0,18.037,18.0484,18.0255,18.0427,94600.0
2008-06-03 15:15:00,31.53,31.54,31.52,31.53,91800.0,18.0427,18.0484,18.037,18.0427,91800.0
2008-06-03 15:20:00,31.53,31.55,31.52,31.54,122200.0,18.0427,18.0541,18.037,18.0484,122200.0
2008-06-03 15:25:00,31.53,31.54,31.52,31.53,119200.0,18.0427,18.0484,18.037,18.0427,119200.0
2008-06-03 15:30:00,31.53,31.56,31.51,31.54,145800.0,18.0427,18.0598,18.0312,18.0484,145800.0
2008-06-03 15:35:00,31.54,31.54,31.5,31.54,160800.0,18.0484,18.0484,18.0255,18.0484,160800.0
2008-06-03 15:40:00,31.53,31.54,31.49,31.49,231800.0,18.0427,18.0484,18.0198,18.0198,231800.0
2008-06-03 15:45:00,31.49,31.5,31.47,31.47,137400.0,18.0198,18.0255,18.0083,18.0083,137400.0
2008-06-03 15:50:00,31.47,31.5,31.46,31.48,269600.0,18.0083,18.0255,18.0026,18.0141,269600.0
2008-06-03 15:55:00,31.49,31.54,31.49,31.5,235600.0,18.0198,18.0484,18.0198,18.0255,235600.0
2008-06-04 09:30:00,31.5,31.61,31.4,31.56,45400.0,18.0255,18.0885,17.9683,18.0598,45400.0
2008-06-04 09:35:00,31.56,31.58,31.5,31.5,40600.0,18.0598,18.0713,18.0255,18.0255,40600.0
2008-06-04 09:40:00,31.52,31.59,31.51,31.55,41400.0,18.037,18.077,18.0312,18.0541,41400.0
2008-06-04 09:45:00,31.55,31.58,31.53,31.57,30400.0,18.0541,18.0713,18.0427,18.0656,30400.0
2008-06-04 09:50:00,31.57,31.58,31.54,31.57,58400.0,18.0656,18.0713,18.0484,18.0656,58400.0
2008-06-04 09:55:00,31.57,31.6,31.56,31.59,162600.0,18.0656,18.0827,18.0598,18.077,162600.0
2008-06-04 10:00:00,31.6,31.63,31.57,31.63,69400.0,18.0827,18.0999,18.0656,18.0999,69400.0
2008-06-04 10:05:00,31.63,31.64,31.59,31.64,55200.0,18.0999,18.1056,18.077,18.1056,55200.0
2008-06-04 10:10:00,31.64,31.65,31.62,31.63,38000.0,18.1056,18.1113,18.0942,18.0999,38000.0
2008-06-04 10:15:00,31.63,31.65,31.6,31.63,47200.0,18.0999,18.1113,18.0827,18.0999,47200.0
2008-06-04 10:20:00,31.63,31.68,31.61,31.67,83800.0,18.0999,18.1285,18.0885,18.1228,83800.0
2008-06-04 10:25:00,31.67,31.7,31.67,31.7,32000.0,18.1228,18.14,18.1228,18.14,32000.0
2008-06-04 10:30:00,31.7,31.7,31.65,31.68,46600.0,18.14,18.14,18.1113,18.1285,46600.0
2008-06-04 10:35:00,31.66,31.73,31.61,31.68,66800.0,18.1171,18.1571,18.0885,18.1285,66800.0
2008-06-04 10:40:00,31.68,31.71,31.66,31.69,53200.0,18.1285,18.1457,18.1171,18.1342,53200.0
2008-06-04 10:45:00,31.7,31.72,31.68,31.7,36600.0,18.14,18.1514,18.1285,18.14,36600.0
2008-06-04 10:50:00,31.7,31.73,31.7,31.7,44400.0,18.14,18.1571,18.14,18.14,44400.0
2008-06-04 10:55:00,31.71,31.74,31.69,31.7,47400.0,18.1457,18.1629,18.1342,18.14,47400.0
2008-06-04 11:00:00,31.71,31.73,31.68,31.71,44800.0,18.1457,18.1571,18.1285,18.1457,44800.0
2008-06-04 11:05:00,31.71,31.75,31.71,31.75,43200.0,18.1457,18.1686,18.1457,18.1686,43200.0
2008-06-04 11:10:00,31.75,31.79,31.75,31.78,78000.0,18.1686,18.1915,18.1686,18.1857,78000.0
2008-06-04 11:15:00,31.78,31.83,31.78,31.82,61600.0,18.1857,18.2144,18.1857,18.2086,61600.0
2008-06-04 11:20:00,31.83,31.83,31.8,31.82,69200.0,18.2144,18.2144,18.1972,18.2086,69200.0
2008-06-04 11:25:00,31.82,31.83,31.81,31.83,62600.0,18.2086,18.2144,18.2029,18.2144,62600.0
2008-06-04 11:30:00,31.83,31.84,31.82,31.84,72800.0,18.2144,18.2201,18.2086,18.2201,72800.0
2008-06-04 11:35:00,31.83,31.86,31.83,31.86,44200.0,18.2144,18.2315,18.2144,18.2315,44200.0
2008-06-04 11:40:00,31.86,31.86,31.85,31.86,35800.0,18.2315,18.2315,18.2258,18.2315,35800.0
2008-06-04 11:45:00,31.86,31.86,31.83,31.85,54600.0,18.2315,18.2315,18.2144,18.2258,54600.0
2008-06-04 11:50:00,31.85,31.87,31.68,31.87,50000.0,18.2258,18.2372,18.1285,18.2372,50000.0
2008-06-04 11:55:00,31.87,31.88,31.86,31.86,134400.0,18.2372,18.243,18.2315,18.2315,134400.0
2008-06-04 12:00:00,31.86,31.89,31.83,31.86,205800.0,18.2315,18.2487,18.2144,18.2315,205800.0
2008-06-04 12:05:00,31.86,31.88,31.85,31.86,38200.0,18.2315,18.243,18.2258,18.2315,38200.0
2008-06-04 12:10:00,31.85,31.89,31.85,31.89,69000.0,18.2258,18.2487,18.2258,18.2487,69000.0
2008-06-04 12:15:00,31.89,31.93,31.88,31.91,58400.0,18.2487,18.2716,18.243,18.2601,58400.0
2008-06-04 12:20:00,31.92,31.93,31.89,31.89,20400.0,18.2659,18.2716,18.2487,18.2487,20400.0
2008-06-04 12:25:00,31.89,31.92,31.88,31.92,57400.0,18.2487,18.2659,18.243,18.2659,57400.0
2008-06-04 12:30:00,31.92,31.96,31.92,31.92,89400.0,18.2659,18.2887,18.2659,18.2659,89400.0
2008-06-04 12:35:00,31.92,31.92,31.85,31.88,42600.0,18.2659,18.2659,18.2258,18.243,42600.0
2008-06-04 12:40:00,31.88,31.9,31.86,31.87,158200.0,18.243,18.2544,18.2315,18.2372,158200.0
2008-06-04 12:45:00,31.86,31.88,31.83,31.84,39800.0,18.2315,18.243,18.2144,18.2201,39800.0
2008-06-04 12:50:00,31.85,31.88,31.84,31.87,130000.0,18.2258,18.243,18.2201,18.2372,130000.0
2008-06-04 12:55:00,31.86,31.87,31.8,31.84,45800.0,18.2315,18.2372,18.1972,18.2201,45800.0
2008-06-04 13:00:00,31.84,31.86,31.84,31.85,30000.0,18.2201,18.2315,18.2201,18.2258,30000.0
2008-06-04 13:05:00,31.85,31.85,31.78,31.82,57800.0,18.2258,18.2258,18.1857,18.2086,57800.0
2008-06-04 13:10:00,31.82,31.86,31.82,31.86,93600.0,18.2086,18.2315,18.2086,18.2315,93600.0
2008-06-04 13:15:00,31.87,31.87,31.84,31.85,32200.0,18.2372,18.2372,18.2201,18.2258,32200.0
2008-06-04 13:20:00,31.85,31.88,31.83,31.85,41000.0,18.2258,18.243,18.2144,18.2258,41000.0
2008-06-04 13:25:00,31.84,31.89,31.84,31.89,28400.0,18.2201,18.2487,18.2201,18.2487,28400.0
2008-06-04 13:30:00,31.89,31.9,31.86,31.89,34000.0,18.2487,18.2544,18.2315,18.2487,34000.0
2008-06-04 13:35:00,31.89,31.89,31.86,31.88,22200.0,18.2487,18.2487,18.2315,18.243,22200.0
2008-06-04 13:40:00,31.88,31.88,31.87,31.87,17200.0,18.243,18.243,18.2372,18.2372,17200.0
2008-06-04 13:45:00,31.88,31.88,31.87,31.88,17800.0,18.243,18.243,18.2372,18.243,17800.0
2008-06-04 13:50:00,31.88,31.91,31.87,31.9,21200.0,18.243,18.2601,18.2372,18.2544,21200.0
2008-06-04 13:55:00,31.9,31.91,31.9,31.9,17000.0,18.2544,18.2601,18.2544,18.2544,17000.0
2008-06-04 14:00:00,31.9,31.91,31.88,31.9,108200.0,18.2544,18.2601,18.243,18.2544,108200.0
2008-06-04 14:05:00,31.9,31.9,31.88,31.89,22200.0,18.2544,18.2544,18.243,18.2487,22200.0
2008-06-04 14:10:00,31.88,31.89,31.82,31.83,180600.0,18.243,18.2487,18.2086,18.2144,180600.0
2008-06-04 14:15:00,31.83,31.85,31.8,31.8,70800.0,18.2144,18.2258,18.1972,18.1972,70800.0
2008-06-04 14:20:00,31.8,31.84,31.79,31.83,114000.0,18.1972,18.2201,18.1915,18.2144,114000.0
2008-06-04 14:25:00,31.83,31.84,31.81,31.81,127400.0,18.2144,18.2201,18.2029,18.2029,127400.0
2008-06-04 14:30:00,31.81,31.83,31.81,31.82,52800.0,18.2029,18.2144,18.2029,18.2086,52800.0
2008-06-04 14:35:00,31.82,31.85,31.82,31.83,67800.0,18.2086,18.2258,18.2086,18.2144,67800.0
2008-06-04 14:40:00,31.83,31.84,31.81,31.83,121200.0,18.2144,18.2201,18.2029,18.2144,121200.0
2008-06-04 14:45:00,31.82,31.82,31.75,31.79,145600.0,18.2086,18.2086,18.1686,18.1915,145600.0
2008-06-04 14:50:00,31.79,31.81,31.74,31.79,109800.0,18.1915,18.2029,18.1629,18.1915,109800.0
2008-06-04 14:55:00,31.79,31.79,31.74,31.75,90400.0,18.1915,18.1915,18.1629,18.1686,90400.0
2008-06-04 15:00:00,31.76,31.8,31.74,31.78,138600.0,18.1743,18.1972,18.1629,18.1857,138600.0
2008-06-04 15:05:00,31.78,31.81,31.77,31.79,132800.0,18.1857,18.2029,18.18,18.1915,132800.0
2008-06-04 15:10:00,31.8,31.82,31.77,31.8,88400.0,18.1972,18.2086,18.18,18.1972,88400.0
2008-06-04 15:15:00,31.8,31.91,31.8,31.85,160200.0,18.1972,18.2601,18.1972,18.2258,160200.0
2008-06-04 15:20:00,31.86,31.86,31.81,31.85,62400.0,18.2315,18.2315,18.2029,18.2258,62400.0
2008-06-04 15:25:00,31.84,31.86,31.8,31.81,62800.0,18.2201,18.2315,18.1972,18.2029,62800.0
2008-06-04 15:30:00,31.82,31.82,31.8,31.8,96600.0,18.2086,18.2086,18.1972,18.1972,96600.0
2008-06-04 15:35:00,31.8,31.83,31.8,31.83,42800.0,18.1972,18.2144,18.1972,18.2144,42800.0
2008-06-04 15:40:00,31.82,31.83,31.8,31.82,111800.0,18.2086,18.2144,18.1972,18.2086,111800.0
2008-06-04 15:45:00,31.82,31.88,31.81,31.86,231800.0,18.2086,18.243,18.2029,18.2315,231800.0
2008-06-04 15:50:00,31.86,31.88,31.82,31.84,181000.0,18.2315,18.243,18.2086,18.2201,181000.0
2008-06-04 15:55:00,31.84,31.86,31.82,31.86,398400.0,18.2201,18.2315,18.2086,18.2315,398400.0
2008-06-05 09:30:00,31.75,31.96,31.74,31.8,87000.0,18.1686,18.2887,18.1629,18.1972,87000.0
2008-06-05 09:35:00,31.81,31.86,31.79,31.82,31200.0,18.2029,18.2315,18.1915,18.2086,31200.0
2008-06-05 09:40:00,31.82,31.87,31.8,31.87,40600.0,18.2086,18.2372,18.1972,18.2372,40600.0
2008-06-05 09:45:00,31.87,31.88,31.84,31.88,28000.0,18.2372,18.243,18.2201,18.243,28000.0
2008-06-05 09:50:00,31.86,31.93,31.86,31.91,68600.0,18.2315,18.2716,18.2315,18.2601,68600.0
2008-06-05 09:55:00,31.91,31.95,31.89,31.9,41400.0,18.2601,18.283,18.2487,18.2544,41400.0
2008-06-05 10:00:00,31.9,31.9,31.8,31.82,141600.0,18.2544,18.2544,18.1972,18.2086,141600.0
2008-06-05 10:05:00,31.82,31.87,31.8,31.86,67600.0,18.2086,18.2372,18.1972,18.2315,67600.0
2008-06-05 10:10:00,31.86,31.87,31.82,31.86,96000.0,18.2315,18.2372,18.2086,18.2315,96000.0
2008-06-05 10:15:00,31.86,31.9,31.8,31.86,87000.0,18.2315,18.2544,18.1972,18.2315,87000.0
2008-06-05 10:20:00,31.86,31.87,31.8,31.81,95600.0,18.2315,18.2372,18.1972,18.2029,95600.0
2008-06-05 10:25:00,31.81,31.86,31.8,31.86,100200.0,18.2029,18.2315,18.1972,18.2315,100200.0
2008-06-05 10:30:00,31.85,31.93,31.85,31.93,53000.0,18.2258,18.2716,18.2258,18.2716,53000.0
2008-06-05 10:35:00,31.93,31.93,31.89,31.9,24200.0,18.2716,18.2716,18.2487,18.2544,24200.0
2008-06-05 10:40:00,31.9,31.91,31.88,31.9,30600.0,18.2544,18.2601,18.243,18.2544,30600.0
2008-06-05 10:45:00,31.91,31.92,31.9,31.92,13200.0,18.2601,18.2659,18.2544,18.2659,13200.0
2008-06-05 10:50:00,31.93,31.95,31.93,31.93,19200.0,18.2716,18.283,18.2716,18.2716,19200.0
2008-06-05 10:55:00,31.93,31.93,31.86,31.86,22800.0,18.2716,18.2716,18.2315,18.2315,22800.0
2008-06-05 11:00:00,31.87,31.89,31.86,31.87,15200.0,18.2372,18.2487,18.2315,18.2372,15200.0
2008-06-05 11:05:00,31.87,31.87,31.81,31.81,79600.0,18.2372,18.2372,18.2029,18.2029,79600.0
2008-06-05 11:10:00,31.81,31.82,31.78,31.79,60600.0,18.2029,18.2086,18.1857,18.1915,60600.0
2008-06-05 11:15:00,31.78,31.79,31.75,31.76,69000.0,18.1857,18.1915,18.1686,18.1743,69000.0
2008-06-05 11:20:00,31.76,31.78,31.73,31.73,51600.0,18.1743,18.1857,18.1571,18.1571,51600.0
2008-06-05 11:25:00,31.73,31.75,31.73,31.75,88200.0,18.1571,18.1686,18.1571,18.1686,88200.0
2008-06-05 11:30:00,31.75,31.75,31.7,31.7,61400.0,18.1686,18.1686,18.14,18.14,61400.0
2008-06-05 11:35:00,31.71,31.72,31.67,31.7,113800.0,18.1457,18.1514,18.1228,18.14,113800.0
2008-06-05 11:40:00,31.69,31.74,31.66,31.73,59200.0,18.1342,18.1629,18.1171,18.1571,59200.0
2008-06-05 11:45:00,31.74,31.78,31.74,31.77,23800.0,18.1629,18.1857,18.1629,18.18,23800.0
2008-06-05 11:50:00,31.77,31.78,31.75,31.75,17200.0,18.18,18.1857,18.1686,18.1686,17200.0
2008-06-05 11:55:00,31.75,31.75,31.74,31.75,8000.0,18.1686,18.1686,18.1629,18.1686,8000.0
2008-06-05 12:00:00,31.74,31.78,31.74,31.77,23400.0,18.1629,18.1857,18.1629,18.18,23400.0
2008-06-05 12:05:00,31.77,31.78,31.75,31.75,13600.0,18.18,18.1857,18.1686,18.1686,13600.0
2008-06-05 12:10:00,31.75,31.75,31.71,31.71,24800.0,18.1686,18.1686,18.1457,18.1457,24800.0
2008-06-05 12:15:00,31.71,31.75,31.7,31.75,18800.0,18.1457,18.1686,18.14,18.1686,18800.0
2008-06-05 12:20:00,31.74,31.77,31.73,31.77,28800.0,18.1629,18.18,18.1571,18.18,28800.0
2008-06-05 12:25:00,31.79,31.81,31.78,31.8,19000.0,18.1915,18.2029,18.1857,18.1972,19000.0
2008-06-05 12:30:00,31.79,31.82,31.79,31.82,12600.0,18.1915,18.2086,18.1915,18.2086,12600.0
2008-06-05 12:35:00,31.82,31.86,31.82,31.86,34800.0,18.2086,18.2315,18.2086,18.2315,34800.0
2008-06-05 12:40:00,31.86,31.92,31.86,31.86,50600.0,18.2315,18.2659,18.2315,18.2315,50600.0
2008-06-05 12:45:00,31.86,31.87,31.86,31.86,25400.0,18.2315,18.2372,18.2315,18.2315,25400.0
2008-06-05 12:50:00,31.87,31.88,31.84,31.85,56200.0,18.2372,18.243,18.2201,18.2258,56200.0
2008-06-05 12:55:00,31.85,31.85,31.84,31.84,44600.0,18.2258,18.2258,18.2201,18.2201,44600.0
2008-06-05 13:00:00,31.84,31.86,31.81,31.81,74400.0,18.2201,18.2315,18.2029,18.2029,74400.0
2008-06-05 13:05:00,31.82,31.82,31.78,31.78,69000.0,18.2086,18.2086,18.1857,18.1857,69000.0
2008-06-05 13:10:00,31.78,31.78,31.71,31.71,107000.0,18.1857,18.1857,18.1457,18.1457,107000.0
2008-06-05 13:15:00,31.71,31.72,31.71,31.72,52600.0,18.1457,18.1514,18.1457,18.1514,52600.0
2008-06-05 13:20:00,31.71,31.72,31.7,31.7,86800.0,18.1457,18.1514,18.14,18.14,86800.0
2008-06-05 13:25:00,31.7,31.72,31.68,31.68,84400.0,18.14,18.1514,18.1285,18.1285,84400.0
2008-06-05 13:30:00,31.68,31.68,31.65,31.65,121600.0,18.1285,18.1285,18.1113,18.1113,121600.0
2008-06-05 13:35:00,31.66,31.66,31.63,31.63,130400.0,18.1171,18.1171,18.0999,18.0999,130400.0
2008-06-05 13:40:00,31.63,31.65,31.62,31.65,60400.0,18.0999,18.1113,18.0942,18.1113,60400.0
2008-06-05 13:45:00,31.65,31.67,31.65,31.66,26800.0,18.1113,18.1228,18.1113,18.1171,26800.0
2008-06-05 13:50:00,31.66,31.67,31.62,31.63,22800.0,18.1171,18.1228,18.0942,18.0999,22800.0
2008-06-05 13:55:00,31.63,31.65,31.63,31.65,26200.0,18.0999,18.1113,18.0999,18.1113,26200.0
2008-06-05 14:00:00,31.65,31.65,31.6,31.6,87400.0,18.1113,18.1113,18.0827,18.0827,87400.0
2008-06-05 14:05:00,31.6,31.6,31.57,31.58,61600.0,18.0827,18.0827,18.0656,18.0713,61600.0
2008-06-05 14:10:00,31.58,31.59,31.56,31.56,117400.0,18.0713,18.077,18.0598,18.0598,117400.0
2008-06-05 14:15:00,31.56,31.56,31.5,31.54,219400.0,18.0598,18.0598,18.0255,18.0484,219400.0
2008-06-05 14:20:00,31.53,31.54,31.48,31.5,148200.0,18.0427,18.0484,18.0141,18.0255,148200.0
2008-06-05 14:25:00,31.5,31.55,31.5,31.53,127200.0,18.0255,18.0541,18.0255,18.0427,127200.0
2008-06-05 14:30:00,31.54,31.59,31.54,31.59,58800.0,18.0484,18.077,18.0484,18.077,58800.0
2008-06-05 14:35:00,31.59,31.62,31.59,31.6,56800.0,18.077,18.0942,18.077,18.0827,56800.0
2008-06-05 14:40:00,31.59,31.6,31.57,31.59,70800.0,18.077,18.0827,18.0656,18.077,70800.0
2008-06-05 14:45:00,31.59,31.61,31.58,31.6,43200.0,18.077,18.0885,18.0713,18.0827,43200.0
2008-06-05 14:50:00,31.6,31.61,31.58,31.6,46600.0,18.0827,18.0885,18.0713,18.0827,46600.0
2008-06-05 14:55:00,31.61,31.61,31.59,31.6,46200.0,18.0885,18.0885,18.077,18.0827,46200.0
2008-06-05 15:00:00,31.6,31.61,31.59,31.6,43200.0,18.0827,18.0885,18.077,18.0827,43200.0
2008-06-05 15:05:00,31.6,31.66,31.6,31.65,64600.0,18.0827,18.1171,18.0827,18.1113,64600.0
2008-06-05 15:10:00,31.65,31.65,31.63,31.64,56400.0,18.1113,18.1113,18.0999,18.1056,56400.0
2008-06-05 15:15:00,31.64,31.65,31.64,31.64,28800.0,18.1056,18.1113,18.1056,18.1056,28800.0
2008-06-05 15:20:00,31.64,31.66,31.63,31.66,43400.0,18.1056,18.1171,18.0999,18.1171,43400.0
2008-06-05 15:25:00,31.66,31.67,31.65,31.67,60400.0,18.1171,18.1228,18.1113,18.1228,60400.0
2008-06-05 15:30:00,31.67,31.74,31.67,31.72,90200.0,18.1228,18.1629,18.1228,18.1514,90200.0
2008-06-05 15:35:00,31.72,31.74,31.72,31.73,86200.0,18.1514,18.1629,18.1514,18.1571,86200.0
2008-06-05 15:40:00,31.73,31.74,31.66,31.67,152400.0,18.1571,18.1629,18.1171,18.1228,152400.0
2008-06-05 15:45:00,31.67,31.7,31.67,31.7,107600.0,18.1228,18.14,18.1228,18.14,107600.0
2008-06-05 15:50:00,31.7,31.75,31.69,31.72,115400.0,18.14,18.1686,18.1342,18.1514,115400.0
2008-06-05 15:55:00,31.72,31.76,31.71,31.72,137400.0,18.1514,18.1743,18.1457,18.1514,137400.0
2008-06-06 09:30:00,31.52,31.56,31.39,31.44,87200.0,18.037,18.0598,17.9626,17.9912,87200.0
2008-06-06 09:35:00,31.44,31.5,31.42,31.48,123200.0,17.9912,18.0255,17.9797,18.0141,123200.0
2008-06-06 09:40:00,31.48,31.49,31.39,31.42,110000.0,18.0141,18.0198,17.9626,17.9797,110000.0
2008-06-06 09:45:00,31.43,31.43,31.41,31.42,80200.0,17.9855,17.9855,17.974,17.9797,80200.0
2008-06-06 09:50:00,31.42,31.44,31.37,31.42,133000.0,17.9797,17.9912,17.9511,17.9797,133000.0
2008-06-06 09:55:00,31.42,31.48,31.39,31.44,46400.0,17.9797,18.0141,17.9626,17.9912,46400.0
2008-06-06 10:00:00,31.43,31.45,31.39,31.41,67600.0,17.9855,17.9969,17.9626,17.974,67600.0
2008-06-06 10:05:00,31.42,31.45,31.38,31.4,52800.0,17.9797,17.9969,17.9568,17.9683,52800.0
2008-06-06 10:10:00,31.4,31.42,31.4,31.41,22800.0,17.9683,17.9797,17.9683,17.974,22800.0
2008-06-06 10:15:00,31.41,31.43,31.4,31.43,38000.0,17.974,17.9855,17.9683,17.9855,38000.0
2008-06-06 10:20:00,31.43,31.48,31.43,31.48,53600.0,17.9855,18.0141,17.9855,18.0141,53600.0
2008-06-06 10:25:00,31.48,31.49,31.45,31.46,33200.0,18.0141,18.0198,17.9969,18.0026,33200.0
2008-06-06 10:30:00,31.46,31.46,31.41,31.42,53400.0,18.0026,18.0026,17.974,17.9797,53400.0
2008-06-06 10:35:00,31.43,31.45,31.41,31.41,34400.0,17.9855,17.9969,17.974,17.974,34400.0
2008-06-06 10:40:00,31.41,31.41,31.35,31.38,48600.0,17.974,17.974,17.9397,17.9568,48600.0
2008-06-06 10:45:00,31.39,31.42,31.38,31.4,25200.0,17.9626,17.9797,17.9568,17.9683,25200.0
2008-06-06 10:50:00,31.41,31.43,31.38,31.42,32400.0,17.974,17.9855,17.9568,17.9797,32400.0
2008-06-06 10:55:00,31.42,31.43,31.39,31.43,31200.0,17.9797,17.9855,17.9626,17.9855,31200.0
2008-06-06 11:00:00,31.43,31.43,31.38,31.38,53000.0,17.9855,17.9855,17.9568,17.9568,53000.0
2008-06-06 11:05:00,31.38,31.38,31.25,31.27,172600.0,17.9568,17.9568,17.8825,17.8939,172600.0
2008-06-06 11:10:00,31.28,31.29,31.25,31.25,90600.0,17.8996,17.9053,17.8825,17.8825,90600.0
2008-06-06 11:15:00,31.25,31.3,31.25,31.3,63000.0,17.8825,17.9111,17.8825,17.9111,63000.0
2008-06-06 11:20:00,31.3,31.31,31.28,31.31,41200.0,17.9111,17.9168,17.8996,17.9168,41200.0
2008-06-06 11:25:00,31.3,31.31,31.26,31.27,47400.0,17.9111,17.9168,17.8882,17.8939,47400.0
2008-06-06 11:30:00,31.27,31.31,31.25,31.3,102200.0,17.8939,17.9168,17.8825,17.9111,102200.0
2008-06-06 11:35:00,31.3,31.33,31.28,31.3,52400.0,17.9111,17.9282,17.8996,17.9111,52400.0
2008-06-06 11:40:00,31.3,31.3,31.22,31.23,161600.0,17.9111,17.9111,17.8653,17.871,161600.0
2008-06-06 11:45:00,31.23,31.25,31.2,31.21,120200.0,17.871,17.8825,17.8538,17.8596,120200.0
2008-06-06 11:50:00,31.21,31.22,31.2,31.21,25200.0,17.8596,17.8653,17.8538,17.8596,25200.0
2008-06-06 11:55:00,31.22,31.22,31.17,31.18,26200.0,17.8653,17.8653,17.8367,17.8424,26200.0
2008-06-06 12:00:00,31.17,31.18,31.16,31.16,29400.0,17.8367,17.8424,17.831,17.831,29400.0
2008-06-06 12:05:00,31.16,31.17,31.14,31.16,47600.0,17.831,17.8367,17.8195,17.831,47600.0
2008-06-06 12:10:00,31.15,31.18,31.14,31.15,51200.0,17.8252,17.8424,17.8195,17.8252,51200.0
2008-06-06 12:15:00,31.14,31.16,31.11,31.13,36400.0,17.8195,17.831,17.8023,17.8138,36400.0
2008-06-06 12:20:00,31.13,31.16,31.12,31.15,30200.0,17.8138,17.831,17.8081,17.8252,30200.0
2008-06-06 12:25:00,31.15,31.15,31.12,31.13,48600.0,17.8252,17.8252,17.8081,17.8138,48600.0
2008-06-06 12:30:00,31.13,31.16,31.13,31.15,33200.0,17.8138,17.831,17.8138,17.8252,33200.0
2008-06-06 12:35:00,31.14,31.17,31.14,31.15,81600.0,17.8195,17.8367,17.8195,17.8252,81600.0
2008-06-06 12:40:00,31.15,31.16,31.14,31.14,39000.0,17.8252,17.831,17.8195,17.8195,39000.0
2008-06-06 12:45:00,31.15,31.16,31.14,31.15,93400.0,17.8252,17.831,17.8195,17.8252,93400.0
2008-06-06 12:50:00,31.15,31.16,31.13,31.15,55600.0,17.8252,17.831,17.8138,17.8252,55600.0
2008-06-06 12:55:00,31.15,31.16,31.14,31.15,25800.0,17.8252,17.831,17.8195,17.8252,25800.0
2008-06-06 13:00:00,31.15,31.15,31.1,31.11,54800.0,17.8252,17.8252,17.7966,17.8023,54800.0
2008-06-06 13:05:00,31.11,31.11,31.08,31.09,48000.0,17.8023,17.8023,17.7852,17.7909,48000.0
2008-06-06 13:10:00,31.09,31.13,31.08,31.13,41400.0,17.7909,17.8138,17.7852,17.8138,41400.0
2008-06-06 13:15:00,31.13,31.13,31.08,31.08,58400.0,17.8138,17.8138,17.7852,17.7852,58400.0
2008-06-06 13:20:00,31.08,31.17,31.08,31.15,96400.0,17.7852,17.8367,17.7852,17.8252,96400.0
2008-06-06 13:25:00,31.15,31.16,31.12,31.14,45400.0,17.8252,17.831,17.8081,17.8195,45400.0
2008-06-06 13:30:00,31.14,31.16,31.12,31.14,48000.0,17.8195,17.831,17.8081,17.8195,48000.0
2008-06-06 13:35:00,31.14,31.18,31.14,31.14,44000.0,17.8195,17.8424,17.8195,17.8195,44000.0
2008-06-06 13:40:00,31.15,31.17,31.11,31.13,22200.0,17.8252,17.8367,17.8023,17.8138,22200.0
2008-06-06 13:45:00,31.14,31.16,31.13,31.15,55400.0,17.8195,17.831,17.8138,17.8252,55400.0
2008-06-06 13:50:00,31.16,31.16,31.11,31.14,58000.0,17.831,17.831,17.8023,17.8195,58000.0
2008-06-06 13:55:00,31.13,31.17,31.13,31.16,66600.0,17.8138,17.8367,17.8138,17.831,66600.0
2008-06-06 14:00:00,31.16,31.16,31.12,31.14,70200.0,17.831,17.831,17.8081,17.8195,70200.0
2008-06-06 14:05:00,31.14,31.16,31.1,31.11,46400.0,17.8195,17.831,17.7966,17.8023,46400.0
2008-06-06 14:10:00,31.11,31.14,31.07,31.07,46000.0,17.8023,17.8195,17.7795,17.7795,46000.0
2008-06-06 14:15:00,31.07,31.11,31.05,31.1,74200.0,17.7795,17.8023,17.768,17.7966,74200.0
2008-06-06 14:20:00,31.11,31.11,31.03,31.03,104800.0,17.8023,17.8023,17.7566,17.7566,104800.0
2008-06-06 14:25:00,31.04,31.04,31.0,31.03,163400.0,17.7623,17.7623,17.7394,17.7566,163400.0
2008-06-06 14:30:00,31.03,31.07,31.0,31.04,89600.0,17.7566,17.7795,17.7394,17.7623,89600.0
2008-06-06 14:35:00,31.03,31.04,31.0,31.02,59000.0,17.7566,17.7623,17.7394,17.7508,59000.0
2008-06-06 14:40:00,31.02,31.05,31.01,31.05,60600.0,17.7508,17.768,17.7451,17.768,60600.0
2008-06-06 14:45:00,31.05,31.05,31.01,31.04,56000.0,17.768,17.768,17.7451,17.7623,56000.0
2008-06-06 14:50:00,31.05,31.07,31.03,31.03,48600.0,17.768,17.7795,17.7566,17.7566,48600.0
2008-06-06 14:55:00,31.02,31.08,31.02,31.06,31400.0,17.7508,17.7852,17.7508,17.7737,31400.0
2008-06-06 15:00:00,31.06,31.09,31.06,31.07,99200.0,17.7737,17.7909,17.7737,17.7795,99200.0
2008-06-06 15:05:00,31.08,31.09,31.06,31.08,128200.0,17.7852,17.7909,17.7737,17.7852,128200.0
2008-06-06 15:10:00,31.08,31.09,31.04,31.07,196200.0,17.7852,17.7909,17.7623,17.7795,196200.0
2008-06-06 15:15:00,31.08,31.08,31.02,31.05,101400.0,17.7852,17.7852,17.7508,17.768,101400.0
2008-06-06 15:20:00,31.05,31.05,31.0,31.0,79800.0,17.768,17.768,17.7394,17.7394,79800.0
2008-06-06 15:25:00,31.0,31.01,30.93,30.96,111400.0,17.7394,17.7451,17.6993,17.7165,111400.0
2008-06-06 15:30:00,30.96,30.97,30.89,30.92,147200.0,17.7165,17.7222,17.6764,17.6936,147200.0
2008-06-06 15:35:00,30.92,31.0,30.91,30.95,136600.0,17.6936,17.7394,17.6879,17.7108,136600.0
2008-06-06 15:40:00,30.95,30.95,30.9,30.91,222600.0,17.7108,17.7108,17.6822,17.6879,222600.0
2008-06-06 15:45:00,30.91,30.97,30.91,30.96,265200.0,17.6879,17.7222,17.6879,17.7165,265200.0
2008-06-06 15:50:00,30.96,30.97,30.86,30.88,355000.0,17.7165,17.7222,17.6593,17.6707,355000.0
2008-06-06 15:55:00,30.86,30.86,30.8,30.8,396800.0,17.6593,17.6593,17.6249,17.6249,396800.0
2008-06-09 09:30:00,30.83,31.09,30.83,31.03,45200.0,17.6421,17.7909,17.6421,17.7566,45200.0
2008-06-09 09:35:00,31.07,31.14,31.05,31.11,54800.0,17.7795,17.8195,17.768,17.8023,54800.0
2008-06-09 09:40:00,31.11,31.12,31.07,31.12,39800.0,17.8023,17.8081,17.7795,17.8081,39800.0
2008-06-09 09:45:00,31.11,31.18,31.1,31.16,48800.0,17.8023,17.8424,17.7966,17.831,48800.0
2008-06-09 09:50:00,31.18,31.18,31.11,31.11,54000.0,17.8424,17.8424,17.8023,17.8023,54000.0
2008-06-09 09:55:00,31.11,31.19,31.11,31.17,28400.0,17.8023,17.8481,17.8023,17.8367,28400.0
2008-06-09 10:00:00,31.18,31.25,31.14,31.16,99200.0,17.8424,17.8825,17.8195,17.831,99200.0
2008-06-09 10:05:00,31.17,31.18,31.16,31.17,45600.0,17.8367,17.8424,17.831,17.8367,45600.0
2008-06-09 10:10:00,31.17,31.22,31.15,31.2,73000.0,17.8367,17.8653,17.8252,17.8538,73000.0
2008-06-09 10:15:00,31.2,31.25,31.2,31.23,66800.0,17.8538,17.8825,17.8538,17.871,66800.0
2008-06-09 10:20:00,31.23,31.23,31.2,31.22,58400.0,17.871,17.871,17.8538,17.8653,58400.0
2008-06-09 10:25:00,31.23,31.25,31.22,31.24,126600.0,17.871,17.8825,17.8653,17.8767,126600.0
2008-06-09 10:30:00,31.24,31.28,31.23,31.27,86400.0,17.8767,17.8996,17.871,17.8939,86400.0
2008-06-09 10:35:00,31.27,31.27,31.24,31.26,30000.0,17.8939,17.8939,17.8767,17.8882,30000.0
2008-06-09 10:40:00,31.26,31.27,31.25,31.25,21200.0,17.8882,17.8939,17.8825,17.8825,21200.0
2008-06-09 10:45:00,31.25,31.28,31.24,31.27,48400.0,17.8825,17.8996,17.8767,17.8939,48400.0
2008-06-09 10:50:00,31.26,31.28,31.23,31.25,51400.0,17.8882,17.8996,17.871,17.8825,51400.0
2008-06-09 10:55:00,31.25,31.27,31.25,31.27,17000.0,17.8825,17.8939,17.8825,17.8939,17000.0
2008-06-09 11:00:00,31.26,31.32,31.26,31.3,37800.0,17.8882,17.9225,17.8882,17.9111,37800.0
2008-06-09 11:05:00,31.3,31.31,31.28,31.3,26000.0,17.9111,17.9168,17.8996,17.9111,26000.0
2008-06-09 11:10:00,31.29,31.35,31.29,31.33,25000.0,17.9053,17.9397,17.9053,17.9282,25000.0
2008-06-09 11:15:00,31.32,31.36,31.31,31.34,52800.0,17.9225,17.9454,17.9168,17.934,52800.0
2008-06-09 11:20:00,31.34,31.36,31.31,31.35,52600.0,17.934,17.9454,17.9168,17.9397,52600.0
2008-06-09 11:25:00,31.36,31.36,31.32,31.32,11400.0,17.9454,17.9454,17.9225,17.9225,11400.0
2008-06-09 11:30:00,31.32,31.33,31.31,31.31,23000.0,17.9225,17.9282,17.9168,17.9168,23000.0
2008-06-09 11:35:00,31.32,31.32,31.3,31.31,11600.0,17.9225,17.9225,17.9111,17.9168,11600.0
2008-06-09 11:40:00,31.31,31.31,31.28,31.29,33600.0,17.9168,17.9168,17.8996,17.9053,33600.0
2008-06-09 11:45:00,31.28,31.32,31.28,31.31,22400.0,17.8996,17.9225,17.8996,17.9168,22400.0
2008-06-09 11:50:00,31.32,31.32,31.28,31.29,17800.0,17.9225,17.9225,17.8996,17.9053,17800.0
2008-06-09 11:55:00,31.29,31.31,31.28,31.31,18800.0,17.9053,17.9168,17.8996,17.9168,18800.0
2008-06-09 12:00:00,31.31,31.31,31.28,31.28,60400.0,17.9168,17.9168,17.8996,17.8996,60400.0
2008-06-09 12:05:00,31.28,31.31,31.28,31.3,43200.0,17.8996,17.9168,17.8996,17.9111,43200.0
2008-06-09 12:10:00,31.3,31.31,31.28,31.29,41400.0,17.9111,17.9168,17.8996,17.9053,41400.0
2008-06-09 12:15:00,31.29,31.31,31.29,31.31,18200.0,17.9053,17.9168,17.9053,17.9168,18200.0
2008-06-09 12:20:00,31.31,31.33,31.31,31.33,41400.0,17.9168,17.9282,17.9168,17.9282,41400.0
2008-06-09 12:25:00,31.33,31.33,31.31,31.31,14600.0,17.9282,17.9282,17.9168,17.9168,14600.0
2008-06-09 12:30:00,31.31,31.31,31.29,31.3,44200.0,17.9168,17.9168,17.9053,17.9111,44200.0
2008-06-09 12:35:00,31.29,31.33,31.29,31.31,63200.0,17.9053,17.9282,17.9053,17.9168,63200.0
2008-06-09 12:40:00,31.31,31.33,31.29,31.3,28800.0,17.9168,17.9282,17.9053,17.9111,28800.0
2008-06-09 12:45:00,31.3,31.3,31.28,31.28,17000.0,17.9111,17.9111,17.8996,17.8996,17000.0
2008-06-09 12:50:00,31.27,31.32,31.26,31.29,27000.0,17.8939,17.9225,17.8882,17.9053,27000.0
2008-06-09 12:55:00,31.29,31.29,31.23,31.27,159200.0,17.9053,17.9053,17.871,17.8939,159200.0
2008-06-09 13:00:00,31.27,31.28,31.24,31.24,35600.0,17.8939,17.8996,17.8767,17.8767,35600.0
2008-06-09 13:05:00,31.24,31.27,31.23,31.25,48800.0,17.8767,17.8939,17.871,17.8825,48800.0
2008-06-09 13:10:00,31.26,31.28,31.24,31.25,27600.0,17.8882,17.8996,17.8767,17.8825,27600.0
2008-06-09 13:15:00,31.25,31.25,31.21,31.23,44400.0,17.8825,17.8825,17.8596,17.871,44400.0
2008-06-09 13:20:00,31.23,31.25,31.22,31.24,41400.0,17.871,17.8825,17.8653,17.8767,41400.0
2008-06-09 13:25:00,31.24,31.28,31.23,31.26,32200.0,17.8767,17.8996,17.871,17.8882,32200.0
2008-06-09 13:30:00,31.25,31.28,31.25,31.25,19400.0,17.8825,17.8996,17.8825,17.8825,19400.0
2008-06-09 13:35:00,31.25,31.26,31.25,31.26,20000.0,17.8825,17.8882,17.8825,17.8882,20000.0
2008-06-09 13:40:00,31.25,31.28,31.23,31.25,20200.0,17.8825,17.8996,17.871,17.8825,20200.0
2008-06-09 13:45:00,31.26,31.27,31.25,31.27,37600.0,17.8882,17.8939,17.8825,17.8939,37600.0
2008-06-09 13:50:00,31.27,31.27,31.22,31.24,89400.0,17.8939,17.8939,17.8653,17.8767,89400.0
2008-06-09 13:55:00,31.24,31.25,31.22,31.24,59600.0,17.8767,17.8825,17.8653,17.8767,59600.0
2008-06-09 14:00:00,31.24,31.31,31.24,31.3,75400.0,17.8767,17.9168,17.8767,17.9111,75400.0
2008-06-09 14:05:00,31.3,31.3,31.24,31.26,88400.0,17.9111,17.9111,17.8767,17.8882,88400.0
2008-06-09 14:10:00,31.26,31.3,31.25,31.29,56000.0,17.8882,17.9111,17.8825,17.9053,56000.0
2008-06-09 14:15:00,31.29,31.29,31.25,31.28,41400.0,17.9053,17.9053,17.8825,17.8996,41400.0
2008-06-09 14:20:00,31.27,31.28,31.24,31.25,35800.0,17.8939,17.8996,17.8767,17.8825,35800.0
2008-06-09 14:25:00,31.25,31.31,31.25,31.29,35000.0,17.8825,17.9168,17.8825,17.9053,35000.0
2008-06-09 14:30:00,31.29,31.32,31.29,31.29,22600.0,17.9053,17.9225,17.9053,17.9053,22600.0
2008-06-09 14:35:00,31.29,31.32,31.27,31.28,33400.0,17.9053,17.9225,17.8939,17.8996,33400.0
2008-06-09 14:40:00,31.28,31.28,31.24,31.24,71800.0,17.8996,17.8996,17.8767,17.8767,71800.0
2008-06-09 14:45:00,31.24,31.26,31.23,31.25,44000.0,17.8767,17.8882,17.871,17.8825,44000.0
2008-06-09 14:50:00,31.25,31.25,31.23,31.24,51800.0,17.8825,17.8825,17.871,17.8767,51800.0
2008-06-09 14:55:00,31.24,31.27,31.23,31.23,37000.0,17.8767,17.8939,17.871,17.871,37000.0
2008-06-09 15:00:00,31.23,31.24,31.21,31.21,42800.0,17.871,17.8767,17.8596,17.8596,42800.0
2008-06-09 15:05:00,31.21,31.24,31.2,31.22,66400.0,17.8596,17.8767,17.8538,17.8653,66400.0
2008-06-09 15:10:00,31.22,31.26,31.22,31.23,238600.0,17.8653,17.8882,17.8653,17.871,238600.0
2008-06-09 15:15:00,31.23,31.23,31.19,31.21,102400.0,17.871,17.871,17.8481,17.8596,102400.0
2008-06-09 15:20:00,31.21,31.24,31.18,31.2,132200.0,17.8596,17.8767,17.8424,17.8538,132200.0
2008-06-09 15:25:00,31.21,31.25,31.21,31.23,122600.0,17.8596,17.8825,17.8596,17.871,122600.0
2008-06-09 15:30:00,31.22,31.26,31.22,31.25,121400.0,17.8653,17.8882,17.8653,17.8825,121400.0
2008-06-09 15:35:00,31.25,31.25,31.22,31.25,130600.0,17.8825,17.8825,17.8653,17.8825,130600.0
2008-06-09 15:40:00,31.25,31.31,31.25,31.31,83200.0,17.8825,17.9168,17.8825,17.9168,83200.0
2008-06-09 15:45:00,31.31,31.31,31.25,31.26,104400.0,17.9168,17.9168,17.8825,17.8882,104400.0
2008-06-09 15:50:00,31.27,31.29,31.25,31.25,141600.0,17.8939,17.9053,17.8825,17.8825,141600.0
2008-06-09 15:55:00,31.25,31.25,31.22,31.23,247200.0,17.8825,17.8825,17.8653,17.871,247200.0
2008-06-10 09:30:00,31.05,31.3,31.05,31.24,83200.0,17.768,17.9111,17.768,17.8767,83200.0
2008-06-10 09:35:00,31.23,31.25,31.2,31.24,48200.0,17.871,17.8825,17.8538,17.8767,48200.0
2008-06-10 09:40:00,31.23,31.35,31.2,31.3,82400.0,17.871,17.9397,17.8538,17.9111,82400.0
2008-06-10 09:45:00,31.3,31.32,31.27,31.27,34600.0,17.9111,17.9225,17.8939,17.8939,34600.0
2008-06-10 09:50:00,31.27,31.29,31.21,31.22,21400.0,17.8939,17.9053,17.8596,17.8653,21400.0
2008-06-10 09:55:00,31.21,31.25,31.15,31.16,38200.0,17.8596,17.8825,17.8252,17.831,38200.0
2008-06-10 10:00:00,31.15,31.21,31.15,31.19,35600.0,17.8252,17.8596,17.8252,17.8481,35600.0
2008-06-10 10:05:00,31.18,31.18,31.17,31.18,17400.0,17.8424,17.8424,17.8367,17.8424,17400.0
2008-06-10 10:10:00,31.18,31.19,31.16,31.18,46000.0,17.8424,17.8481,17.831,17.8424,46000.0
2008-06-10 10:15:00,31.18,31.28,31.18,31.25,54200.0,17.8424,17.8996,17.8424,17.8825,54200.0
2008-06-10 10:20:00,31.25,31.31,31.24,31.31,35600.0,17.8825,17.9168,17.8767,17.9168,35600.0
2008-06-10 10:25:00,31.3,31.34,31.3,31.31,30400.0,17.9111,17.934,17.9111,17.9168,30400.0
2008-06-10 10:30:00,31.31,31.33,31.28,31.31,50200.0,17.9168,17.9282,17.8996,17.9168,50200.0
2008-06-10 10:35:00,31.32,31.32,31.29,31.3,34200.0,17.9225,17.9225,17.9053,17.9111,34200.0
2008-06-10 10:40:00,31.3,31.35,31.29,31.34,50200.0,17.9111,17.9397,17.9053,17.934,50200.0
2008-06-10 10:45:00,31.33,31.35,31.32,31.32,29600.0,17.9282,17.9397,17.9225,17.9225,29600.0
2008-06-10 10:50:00,31.32,31.37,31.31,31.36,35600.0,17.9225,17.9511,17.9168,17.9454,35600.0
2008-06-10 10:55:00,31.36,31.38,31.32,31.36,31600.0,17.9454,17.9568,17.9225,17.9454,31600.0
2008-06-10 11:00:00,31.35,31.42,31.31,31.35,48600.0,17.9397,17.9797,17.9168,17.9397,48600.0
2008-06-10 11:05:00,31.35,31.38,31.32,31.35,54800.0,17.9397,17.9568,17.9225,17.9397,54800.0
2008-06-10 11:10:00,31.36,31.39,31.36,31.38,16200.0,17.9454,17.9626,17.9454,17.9568,16200.0
2008-06-10 11:15:00,31.39,31.41,31.38,31.4,43800.0,17.9626,17.974,17.9568,17.9683,43800.0
2008-06-10 11:20:00,31.4,31.41,31.37,31.39,23400.0,17.9683,17.974,17.9511,17.9626,23400.0
2008-06-10 11:25:00,31.4,31.41,31.33,31.34,42600.0,17.9683,17.974,17.9282,17.934,42600.0
2008-06-10 11:30:00,31.33,31.34,31.31,31.34,40600.0,17.9282,17.934,17.9168,17.934,40600.0
2008-06-10 11:35:00,31.34,31.37,31.33,31.36,31000.0,17.934,17.9511,17.9282,17.9454,31000.0
2008-06-10 11:40:00,31.36,31.41,31.36,31.41,32200.0,17.9454,17.974,17.9454,17.974,32200.0
2008-06-10 11:45:00,31.42,31.46,31.41,31.43,27200.0,17.9797,18.0026,17.974,17.9855,27200.0
2008-06-10 11:50:00,31.43,31.43,31.39,31.39,26200.0,17.9855,17.9855,17.9626,17.9626,26200.0
2008-06-10 11:55:00,31.4,31.4,31.37,31.39,24000.0,17.9683,17.9683,17.9511,17.9626,24000.0
2008-06-10 12:00:00,31.39,31.39,31.33,31.36,47800.0,17.9626,17.9626,17.9282,17.9454,47800.0
2008-06-10 12:05:00,31.36,31.4,31.36,31.38,39400.0,17.9454,17.9683,17.9454,17.9568,39400.0
2008-06-10 12:10:00,31.38,31.43,31.38,31.39,33200.0,17.9568,17.9855,17.9568,17.9626,33200.0
2008-06-10 12:15:00,31.39,31.43,31.38,31.4,31400.0,17.9626,17.9855,17.9568,17.9683,31400.0
2008-06-10 12:20:00,31.39,31.47,31.39,31.43,35400.0,17.9626,18.0083,17.9626,17.9855,35400.0
2008-06-10 12:25:00,31.43,31.43,31.38,31.39,21000.0,17.9855,17.9855,17.9568,17.9626,21000.0
2008-06-10 12:30:00,31.39,31.46,31.38,31.45,35600.0,17.9626,18.0026,17.9568,17.9969,35600.0
2008-06-10 12:35:00,31.45,31.5,31.45,31.47,44400.0,17.9969,18.0255,17.9969,18.0083,44400.0
2008-06-10 12:40:00,31.47,31.47,31.43,31.43,10400.0,18.0083,18.0083,17.9855,17.9855,10400.0
2008-06-10 12:45:00,31.44,31.48,31.43,31.48,11000.0,17.9912,18.0141,17.9855,18.0141,11000.0
2008-06-10 12:50:00,31.47,31.49,31.47,31.48,17000.0,18.0083,18.0198,18.0083,18.0141,17000.0
2008-06-10 12:55:00,31.47,31.5,31.47,31.48,14200.0,18.0083,18.0255,18.0083,18.0141,14200.0
2008-06-10 13:00:00,31.47,31.47,31.45,31.46,11200.0,18.0083,18.0083,17.9969,18.0026,11200.0
2008-06-10 13:05:00,31.46,31.49,31.46,31.48,13600.0,18.0026,18.0198,18.0026,18.0141,13600.0
2008-06-10 13:10:00,31.49,31.57,31.49,31.55,48600.0,18.0198,18.0656,18.0198,18.0541,48600.0
2008-06-10 13:15:00,31.55,31.57,31.53,31.53,33200.0,18.0541,18.0656,18.0427,18.0427,33200.0
2008-06-10 13:20:00,31.53,31.55,31.5,31.5,30600.0,18.0427,18.0541,18.0255,18.0255,30600.0
2008-06-10 13:25:00,31.5,31.56,31.5,31.55,23800.0,18.0255,18.0598,18.0255,18.0541,23800.0
2008-06-10 13:30:00,31.54,31.54,31.48,31.48,27600.0,18.0484,18.0484,18.0141,18.0141,27600.0
2008-06-10 13:35:00,31.48,31.48,31.47,31.48,18000.0,18.0141,18.0141,18.0083,18.0141,18000.0
2008-06-10 13:40:00,31.48,31.49,31.47,31.48,23400.0,18.0141,18.0198,18.0083,18.0141,23400.0
2008-06-10 13:45:00,31.47,31.49,31.46,31.46,20600.0,18.0083,18.0198,18.0026,18.0026,20600.0
2008-06-10 13:50:00,31.46,31.5,31.45,31.48,29000.0,18.0026,18.0255,17.9969,18.0141,29000.0
2008-06-10 13:55:00,31.48,31.49,31.46,31.48,12200.0,18.0141,18.0198,18.0026,18.0141,12200.0
2008-06-10 14:00:00,31.48,31.48,31.43,31.43,53800.0,18.0141,18.0141,17.9855,17.9855,53800.0
2008-06-10 14:05:00,31.43,31.46,31.43,31.43,41800.0,17.9855,18.0026,17.9855,17.9855,41800.0
2008-06-10 14:10:00,31.44,31.45,31.41,31.43,24800.0,17.9912,17.9969,17.974,17.9855,24800.0
2008-06-10 14:15:00,31.43,31.43,31.4,31.42,19200.0,17.9855,17.9855,17.9683,17.9797,19200.0
2008-06-10 14:20:00,31.42,31.46,31.42,31.43,28200.0,17.9797,18.0026,17.9797,17.9855,28200.0
2008-06-10 14:25:00,31.43,31.45,31.43,31.43,36000.0,17.9855,17.9969,17.9855,17.9855,36000.0
2008-06-10 14:30:00,31.43,31.43,31.41,31.41,41200.0,17.9855,17.9855,17.974,17.974,41200.0
2008-06-10 14:35:00,31.41,31.42,31.39,31.4,41000.0,17.974,17.9797,17.9626,17.9683,41000.0
2008-06-10 14:40:00,31.4,31.42,31.4,31.41,31800.0,17.9683,17.9797,17.9683,17.974,31800.0
2008-06-10 14:45:00,31.41,31.42,31.39,31.41,49000.0,17.974,17.9797,17.9626,17.974,49000.0
2008-06-10 14:50:00,31.41,31.43,31.4,31.43,24200.0,17.974,17.9855,17.9683,17.9855,24200.0
2008-06-10 14:55:00,31.43,31.45,31.41,31.43,39400.0,17.9855,17.9969,17.974,17.9855,39400.0
2008-06-10 15:00:00,31.43,31.46,31.43,31.43,50600.0,17.9855,18.0026,17.9855,17.9855,50600.0
2008-06-10 15:05:00,31.43,31.44,31.43,31.43,25600.0,17.9855,17.9912,17.9855,17.9855,25600.0
2008-06-10 15:10:00,31.43,31.44,31.42,31.44,40800.0,17.9855,17.9912,17.9797,17.9912,40800.0
2008-06-10 15:15:00,31.43,31.43,31.4,31.4,39600.0,17.9855,17.9855,17.9683,17.9683,39600.0
2008-06-10 15:20:00,31.4,31.41,31.39,31.41,38400.0,17.9683,17.974,17.9626,17.974,38400.0
2008-06-10 15:25:00,31.41,31.43,31.4,31.42,36400.0,17.974,17.9855,17.9683,17.9797,36400.0
2008-06-10 15:30:00,31.42,31.43,31.38,31.38,52000.0,17.9797,17.9855,17.9568,17.9568,52000.0
2008-06-10 15:35:00,31.38,31.41,31.38,31.41,36600.0,17.9568,17.974,17.9568,17.974,36600.0
2008-06-10 15:40:00,31.4,31.41,31.36,31.39,67600.0,17.9683,17.974,17.9454,17.9626,67600.0
2008-06-10 15:45:00,31.39,31.42,31.39,31.41,38000.0,17.9626,17.9797,17.9626,17.974,38000.0
2008-06-10 15:50:00,31.41,31.42,31.38,31.41,93000.0,17.974,17.9797,17.9568,17.974,93000.0
2008-06-10 15:55:00,31.4,31.4,31.35,31.36,124200.0,17.9683,17.9683,17.9397,17.9454,124200.0
2008-06-11 09:30:00,31.38,31.38,31.11,31.14,141600.0,17.9568,17.9568,17.8023,17.8195,141600.0
2008-06-11 09:35:00,31.14,31.21,31.14,31.16,27000.0,17.8195,17.8596,17.8195,17.831,27000.0
2008-06-11 09:40:00,31.17,31.18,31.15,31.17,63000.0,17.8367,17.8424,17.8252,17.8367,63000.0
2008-06-11 09:45:00,31.16,31.27,31.16,31.22,40600.0,17.831,17.8939,17.831,17.8653,40600.0
2008-06-11 09:50:00,31.22,31.22,31.18,31.18,45400.0,17.8653,17.8653,17.8424,17.8424,45400.0
2008-06-11 09:55:00,31.19,31.2,31.16,31.18,34000.0,17.8481,17.8538,17.831,17.8424,34000.0
2008-06-11 10:00:00,31.18,31.2,31.13,31.18,54200.0,17.8424,17.8538,17.8138,17.8424,54200.0
2008-06-11 10:05:00,31.18,31.21,31.15,31.17,45200.0,17.8424,17.8596,17.8252,17.8367,45200.0
2008-06-11 10:10:00,31.17,31.19,31.11,31.19,88400.0,17.8367,17.8481,17.8023,17.8481,88400.0
2008-06-11 10:15:00,31.19,31.25,31.17,31.2,76800.0,17.8481,17.8825,17.8367,17.8538,76800.0
2008-06-11 10:20:00,31.2,31.2,31.15,31.17,54600.0,17.8538,17.8538,17.8252,17.8367,54600.0
2008-06-11 10:25:00,31.18,31.18,31.1,31.11,41800.0,17.8424,17.8424,17.7966,17.8023,41800.0
2008-06-11 10:30:00,31.1,31.18,31.1,31.13,39600.0,17.7966,17.8424,17.7966,17.8138,39600.0
2008-06-11 10:35:00,31.13,31.14,31.07,31.14,136800.0,17.8138,17.8195,17.7795,17.8195,136800.0
2008-06-11 10:40:00,31.14,31.14,31.1,31.11,78600.0,17.8195,17.8195,17.7966,17.8023,78600.0
2008-06-11 10:45:00,31.11,31.17,31.11,31.17,51800.0,17.8023,17.8367,17.8023,17.8367,51800.0
2008-06-11 10:50:00,31.17,31.18,31.13,31.18,43400.0,17.8367,17.8424,17.8138,17.8424,43400.0
2008-06-11 10:55:00,31.18,31.2,31.14,31.16,64800.0,17.8424,17.8538,17.8195,17.831,64800.0
2008-06-11 11:00:00,31.16,31.16,31.11,31.13,65800.0,17.831,17.831,17.8023,17.8138,65800.0
2008-06-11 11:05:00,31.13,31.16,31.13,31.15,76400.0,17.8138,17.831,17.8138,17.8252,76400.0
2008-06-11 11:10:00,31.15,31.17,31.14,31.16,51600.0,17.8252,17.8367,17.8195,17.831,51600.0
2008-06-11 11:15:00,31.16,31.2,31.14,31.15,51600.0,17.831,17.8538,17.8195,17.8252,51600.0
2008-06-11 11:20:00,31.14,31.14,31.09,31.1,34000.0,17.8195,17.8195,17.7909,17.7966,34000.0
2008-06-11 11:25:00,31.1,31.11,31.03,31.04,49800.0,17.7966,17.8023,17.7566,17.7623,49800.0
2008-06-11 11:30:00,31.04,31.07,31.01,31.02,75800.0,17.7623,17.7795,17.7451,17.7508,75800.0
2008-06-11 11:35:00,31.02,31.05,31.02,31.04,41400.0,17.7508,17.768,17.7508,17.7623,41400.0
2008-06-11 11:40:00,31.04,31.06,31.03,31.04,38600.0,17.7623,17.7737,17.7566,17.7623,38600.0
2008-06-11 11:45:00,31.05,31.05,30.99,31.0,38200.0,17.768,17.768,17.7337,17.7394,38200.0
2008-06-11 11:50:00,31.0,31.08,31.0,31.08,56400.0,17.7394,17.7852,17.7394,17.7852,56400.0
2008-06-11 11:55:00,31.07,31.12,31.07,31.11,43400.0,17.7795,17.8081,17.7795,17.8023,43400.0
2008-06-11 12:00:00,31.11,31.14,31.09,31.14,32800.0,17.8023,17.8195,17.7909,17.8195,32800.0
2008-06-11 12:05:00,31.14,31.15,31.11,31.14,28000.0,17.8195,17.8252,17.8023,17.8195,28000.0
2008-06-11 12:10:00,31.15,31.15,31.12,31.13,47200.0,17.8252,17.8252,17.8081,17.8138,47200.0
2008-06-11 12:15:00,31.13,31.15,31.11,31.13,50400.0,17.8138,17.8252,17.8023,17.8138,50400.0
2008-06-11 12:20:00,31.14,31.15,31.12,31.15,23200.0,17.8195,17.8252,17.8081,17.8252,23200.0
2008-06-11 12:25:00,31.15,31.16,31.13,31.14,25200.0,17.8252,17.831,17.8138,17.8195,25200.0
2008-06-11 12:30:00,31.13,31.16,31.13,31.15,32800.0,17.8138,17.831,17.8138,17.8252,32800.0
2008-06-11 12:35:00,31.14,31.16,31.12,31.13,32600.0,17.8195,17.831,17.8081,17.8138,32600.0
2008-06-11 12:40:00,31.14,31.16,31.11,31.14,35400.0,17.8195,17.831,17.8023,17.8195,35400.0
2008-06-11 12:45:00,31.14,31.17,31.14,31.15,26400.0,17.8195,17.8367,17.8195,17.8252,26400.0
2008-06-11 12:50:00,31.16,31.17,31.14,31.17,17200.0,17.831,17.8367,17.8195,17.8367,17200.0
2008-06-11 12:55:00,31.17,31.2,31.17,31.2,42000.0,17.8367,17.8538,17.8367,17.8538,42000.0
2008-06-11 13:00:00,31.2,31.24,31.18,31.23,95200.0,17.8538,17.8767,17.8424,17.871,95200.0
2008-06-11 13:05:00,31.23,31.23,31.18,31.22,50200.0,17.871,17.871,17.8424,17.8653,50200.0
2008-06-11 13:10:00,31.21,31.25,31.21,31.25,37200.0,17.8596,17.8825,17.8596,17.8825,37200.0
2008-06-11 13:15:00,31.24,31.25,31.22,31.22,53600.0,17.8767,17.8825,17.8653,17.8653,53600.0
2008-06-11 13:20:00,31.22,31.23,31.18,31.19,40400.0,17.8653,17.871,17.8424,17.8481,40400.0
2008-06-11 13:25:00,31.19,31.24,31.18,31.23,36600.0,17.8481,17.8767,17.8424,17.871,36600.0
2008-06-11 13:30:00,31.23,31.23,31.21,31.22,45000.0,17.871,17.871,17.8596,17.8653,45000.0
2008-06-11 13:35:00,31.23,31.27,31.21,31.21,82200.0,17.871,17.8939,17.8596,17.8596,82200.0
2008-06-11 13:40:00,31.21,31.25,31.21,31.24,16800.0,17.8596,17.8825,17.8596,17.8767,16800.0
2008-06-11 13:45:00,31.25,31.26,31.22,31.23,27600.0,17.8825,17.8882,17.8653,17.871,27600.0
2008-06-11 13:50:00,31.23,31.25,31.23,31.25,24200.0,17.871,17.8825,17.871,17.8825,24200.0
2008-06-11 13:55:00,31.25,31.32,31.25,31.32,60000.0,17.8825,17.9225,17.8825,17.9225,60000.0
2008-06-11 14:00:00,31.32,31.32,31.25,31.3,76000.0,17.9225,17.9225,17.8825,17.9111,76000.0
2008-06-11 14:05:00,31.3,31.32,31.26,31.3,34200.0,17.9111,17.9225,17.8882,17.9111,34200.0
2008-06-11 14:10:00,31.29,31.31,31.26,31.29,20400.0,17.9053,17.9168,17.8882,17.9053,20400.0
2008-06-11 14:15:00,31.28,31.3,31.26,31.27,44200.0,17.8996,17.9111,17.8882,17.8939,44200.0
2008-06-11 14:20:00,31.27,31.33,31.25,31.3,55000.0,17.8939,17.9282,17.8825,17.9111,55000.0
2008-06-11 14:25:00,31.31,31.33,31.25,31.26,32000.0,17.9168,17.9282,17.8825,17.8882,32000.0
2008-06-11 14:30:00,31.26,31.27,31.25,31.25,26000.0,17.8882,17.8939,17.8825,17.8825,26000.0
2008-06-11 14:35:00,31.25,31.25,31.22,31.22,30800.0,17.8825,17.8825,17.8653,17.8653,30800.0
2008-06-11 14:40:00,31.22,31.25,31.22,31.24,38600.0,17.8653,17.8825,17.8653,17.8767,38600.0
2008-06-11 14:45:00,31.24,31.27,31.23,31.24,31400.0,17.8767,17.8939,17.871,17.8767,31400.0
2008-06-11 14:50:00,31.24,31.27,31.24,31.25,25000.0,17.8767,17.8939,17.8767,17.8825,25000.0
2008-06-11 14:55:00,31.25,31.25,31.21,31.23,33000.0,17.8825,17.8825,17.8596,17.871,33000.0
2008-06-11 15:00:00,31.23,31.26,31.23,31.25,47000.0,17.871,17.8882,17.871,17.8825,47000.0
2008-06-11 15:05:00,31.25,31.27,31.25,31.26,18400.0,17.8825,17.8939,17.8825,17.8882,18400.0
2008-06-11 15:10:00,31.25,31.28,31.24,31.25,48200.0,17.8825,17.8996,17.8767,17.8825,48200.0
2008-06-11 15:15:00,31.25,31.26,31.22,31.22,65200.0,17.8825,17.8882,17.8653,17.8653,65200.0
2008-06-11 15:20:00,31.22,31.23,31.2,31.22,89800.0,17.8653,17.871,17.8538,17.8653,89800.0
2008-06-11 15:25:00,31.22,31.22,31.2,31.22,98800.0,17.8653,17.8653,17.8538,17.8653,98800.0
2008-06-11 15:30:00,31.22,31.24,31.19,31.22,116200.0,17.8653,17.8767,17.8481,17.8653,116200.0
2008-06-11 15:35:00,31.22,31.22,31.17,31.17,100200.0,17.8653,17.8653,17.8367,17.8367,100200.0
2008-06-11 15:40:00,31.17,31.18,31.15,31.18,202600.0,17.8367,17.8424,17.8252,17.8424,202600.0
2008-06-11 15:45:00,31.18,31.18,31.17,31.18,130200.0,17.8424,17.8424,17.8367,17.8424,130200.0
2008-06-11 15:50:00,31.18,31.18,31.15,31.16,167600.0,17.8424,17.8424,17.8252,17.831,167600.0
2008-06-11 15:55:00,31.16,31.16,31.11,31.11,184800.0,17.831,17.831,17.8023,17.8023,184800.0
2008-06-12 09:30:00,31.4,31.4,31.22,31.28,52600.0,17.9683,17.9683,17.8653,17.8996,52600.0
2008-06-12 09:35:00,31.27,31.27,31.17,31.18,45400.0,17.8939,17.8939,17.8367,17.8424,45400.0
2008-06-12 09:40:00,31.18,31.2,31.05,31.07,69400.0,17.8424,17.8538,17.768,17.7795,69400.0
2008-06-12 09:45:00,31.07,31.09,31.01,31.02,71000.0,17.7795,17.7909,17.7451,17.7508,71000.0
2008-06-12 09:50:00,31.03,31.07,31.0,31.03,100200.0,17.7566,17.7795,17.7394,17.7566,100200.0
2008-06-12 09:55:00,31.03,31.07,31.0,31.0,77400.0,17.7566,17.7795,17.7394,17.7394,77400.0
2008-06-12 10:00:00,31.0,31.07,30.99,31.06,72800.0,17.7394,17.7795,17.7337,17.7737,72800.0
2008-06-12 10:05:00,31.06,31.07,30.99,31.02,74600.0,17.7737,17.7795,17.7337,17.7508,74600.0
2008-06-12 10:10:00,31.02,31.05,30.99,31.05,41200.0,17.7508,17.768,17.7337,17.768,41200.0
2008-06-12 10:15:00,31.05,31.06,30.99,31.0,38200.0,17.768,17.7737,17.7337,17.7394,38200.0
2008-06-12 10:20:00,31.0,31.02,30.99,30.99,35400.0,17.7394,17.7508,17.7337,17.7337,35400.0
2008-06-12 10:25:00,30.99,31.0,30.96,30.96,28000.0,17.7337,17.7394,17.7165,17.7165,28000.0
2008-06-12 10:30:00,30.95,31.0,30.95,30.98,25000.0,17.7108,17.7394,17.7108,17.728,25000.0
2008-06-12 10:35:00,30.98,31.04,30.95,31.04,28000.0,17.728,17.7623,17.7108,17.7623,28000.0
2008-06-12 10:40:00,31.04,31.11,31.04,31.07,34600.0,17.7623,17.8023,17.7623,17.7795,34600.0
2008-06-12 10:45:00,31.06,31.09,31.06,31.08,18000.0,17.7737,17.7909,17.7737,17.7852,18000.0
2008-06-12 10:50:00,31.08,31.1,31.06,31.09,19200.0,17.7852,17.7966,17.7737,17.7909,19200.0
2008-06-12 10:55:00,31.09,31.14,31.09,31.13,31600.0,17.7909,17.8195,17.7909,17.8138,31600.0
2008-06-12 11:00:00,31.13,31.14,31.11,31.13,66600.0,17.8138,17.8195,17.8023,17.8138,66600.0
2008-06-12 11:05:00,31.13,31.13,31.05,31.05,44200.0,17.8138,17.8138,17.768,17.768,44200.0
2008-06-12 11:10:00,31.05,31.07,31.04,31.07,29200.0,17.768,17.7795,17.7623,17.7795,29200.0
2008-06-12 11:15:00,31.08,31.1,31.06,31.09,20200.0,17.7852,17.7966,17.7737,17.7909,20200.0
2008-06-12 11:20:00,31.09,31.11,31.09,31.1,39800.0,17.7909,17.8023,17.7909,17.7966,39800.0
2008-06-12 11:25:00,31.1,31.1,31.07,31.07,23400.0,17.7966,17.7966,17.7795,17.7795,23400.0
2008-06-12 11:30:00,31.07,31.11,31.06,31.07,44200.0,17.7795,17.8023,17.7737,17.7795,44200.0
2008-06-12 11:35:00,31.07,31.07,31.05,31.06,19000.0,17.7795,17.7795,17.768,17.7737,19000.0
2008-06-12 11:40:00,31.06,31.06,31.02,31.04,18600.0,17.7737,17.7737,17.7508,17.7623,18600.0
2008-06-12 11:45:00,31.04,31.04,31.0,31.02,21000.0,17.7623,17.7623,17.7394,17.7508,21000.0
2008-06-12 11:50:00,31.02,31.03,31.01,31.03,14600.0,17.7508,17.7566,17.7451,17.7566,14600.0
2008-06-12 11:55:00,31.03,31.04,31.02,31.03,23600.0,17.7566,17.7623,17.7508,17.7566,23600.0
2008-06-12 12:00:00,31.04,31.06,31.03,31.05,39600.0,17.7623,17.7737,17.7566,17.768,39600.0
2008-06-12 12:05:00,31.05,31.07,31.04,31.06,21400.0,17.768,17.7795,17.7623,17.7737,21400.0
2008-06-12 12:10:00,31.05,31.07,31.03,31.03,31400.0,17.768,17.7795,17.7566,17.7566,31400.0
2008-06-12 12:15:00,31.03,31.04,31.02,31.02,12400.0,17.7566,17.7623,17.7508,17.7508,12400.0
2008-06-12 12:20:00,31.02,31.04,31.0,31.02,11800.0,17.7508,17.7623,17.7394,17.7508,11800.0
2008-06-12 12:25:00,31.02,31.05,31.0,31.0,39800.0,17.7508,17.768,17.7394,17.7394,39800.0
2008-06-12 12:30:00,31.01,31.03,30.99,31.01,21400.0,17.7451,17.7566,17.7337,17.7451,21400.0
2008-06-12 12:35:00,31.01,31.02,30.98,31.0,12400.0,17.7451,17.7508,17.728,17.7394,12400.0
2008-06-12 12:40:00,31.0,31.03,31.0,31.0,15000.0,17.7394,17.7566,17.7394,17.7394,15000.0
2008-06-12 12:45:00,31.02,31.02,30.97,30.99,22000.0,17.7508,17.7508,17.7222,17.7337,22000.0
2008-06-12 12:50:00,31.0,31.0,30.95,30.96,20600.0,17.7394,17.7394,17.7108,17.7165,20600.0
2008-06-12 12:55:00,30.97,30.98,30.95,30.98,17400.0,17.7222,17.728,17.7108,17.728,17400.0
2008-06-12 13:00:00,30.98,31.03,30.98,31.02,25200.0,17.728,17.7566,17.728,17.7508,25200.0
2008-06-12 13:05:00,31.02,31.02,30.97,30.97,17400.0,17.7508,17.7508,17.7222,17.7222,17400.0
2008-06-12 13:10:00,30.97,30.99,30.96,30.99,13200.0,17.7222,17.7337,17.7165,17.7337,13200.0
2008-06-12 13:15:00,30.98,30.98,30.97,30.97,16400.0,17.728,17.728,17.7222,17.7222,16400.0
2008-06-12 13:20:00,30.96,30.98,30.95,30.98,12600.0,17.7165,17.728,17.7108,17.728,12600.0
2008-06-12 13:25:00,30.98,31.0,30.98,30.99,15000.0,17.728,17.7394,17.728,17.7337,15000.0
2008-06-12 13:30:00,31.0,31.0,30.95,30.95,35200.0,17.7394,17.7394,17.7108,17.7108,35200.0
2008-06-12 13:35:00,30.94,30.97,30.94,30.97,25000.0,17.7051,17.7222,17.7051,17.7222,25000.0
2008-06-12 13:40:00,30.97,30.97,30.94,30.95,18600.0,17.7222,17.7222,17.7051,17.7108,18600.0
2008-06-12 13:45:00,30.95,30.95,30.9,30.91,37800.0,17.7108,17.7108,17.6822,17.6879,37800.0
2008-06-12 13:50:00,30.9,30.93,30.89,30.93,32400.0,17.6822,17.6993,17.6764,17.6993,32400.0
2008-06-12 13:55:00,30.93,30.93,30.89,30.91,30400.0,17.6993,17.6993,17.6764,17.6879,30400.0
2008-06-12 14:00:00,30.91,30.91,30.85,30.85,49600.0,17.6879,17.6879,17.6536,17.6536,49600.0
2008-06-12 14:05:00,30.86,30.9,30.85,30.89,49800.0,17.6593,17.6822,17.6536,17.6764,49800.0
2008-06-12 14:10:00,30.89,30.9,30.86,30.89,45400.0,17.6764,17.6822,17.6593,17.6764,45400.0
2008-06-12 14:15:00,30.89,30.91,30.88,30.88,42000.0,17.6764,17.6879,17.6707,17.6707,42000.0
2008-06-12 14:20:00,30.88,30.89,30.85,30.85,54200.0,17.6707,17.6764,17.6536,17.6536,54200.0
2008-06-12 14:25:00,30.85,30.86,30.82,30.83,58800.0,17.6536,17.6593,17.6364,17.6421,58800.0
2008-06-12 14:30:00,30.84,30.85,30.81,30.83,156800.0,17.6478,17.6536,17.6307,17.6421,156800.0
2008-06-12 14:35:00,30.82,30.83,30.79,30.83,51200.0,17.6364,17.6421,17.6192,17.6421,51200.0
2008-06-12 14:40:00,30.83,30.86,30.81,30.86,80200.0,17.6421,17.6593,17.6307,17.6593,80200.0
2008-06-12 14:45:00,30.86,30.87,30.83,30.84,104400.0,17.6593,17.665,17.6421,17.6478,104400.0
2008-06-12 14:50:00,30.83,30.85,30.81,30.85,36800.0,17.6421,17.6536,17.6307,17.6536,36800.0
2008-06-12 14:55:00,30.85,30.86,30.85,30.86,30600.0,17.6536,17.6593,17.6536,17.6593,30600.0
2008-06-12 15:00:00,30.86,30.89,30.85,30.88,88000.0,17.6593,17.6764,17.6536,17.6707,88000.0
2008-06-12 15:05:00,30.88,30.9,30.86,30.89,45400.0,17.6707,17.6822,17.6593,17.6764,45400.0
2008-06-12 15:10:00,30.89,30.89,30.85,30.89,111600.0,17.6764,17.6764,17.6536,17.6764,111600.0
2008-06-12 15:15:00,30.88,30.88,30.83,30.85,87000.0,17.6707,17.6707,17.6421,17.6536,87000.0
2008-06-12 15:20:00,30.84,30.88,30.84,30.86,41200.0,17.6478,17.6707,17.6478,17.6593,41200.0
2008-06-12 15:25:00,30.86,30.87,30.82,30.83,54400.0,17.6593,17.665,17.6364,17.6421,54400.0
2008-06-12 15:30:00,30.83,30.9,30.83,30.88,83200.0,17.6421,17.6822,17.6421,17.6707,83200.0
2008-06-12 15:35:00,30.88,30.89,30.85,30.88,59400.0,17.6707,17.6764,17.6536,17.6707,59400.0
2008-06-12 15:40:00,30.88,30.92,30.86,30.9,108000.0,17.6707,17.6936,17.6593,17.6822,108000.0
2008-06-12 15:45:00,30.9,30.96,30.9,30.93,159200.0,17.6822,17.7165,17.6822,17.6993,159200.0
2008-06-12 15:50:00,30.92,30.97,30.92,30.95,162200.0,17.6936,17.7222,17.6936,17.7108,162200.0
2008-06-12 15:55:00,30.96,30.96,30.94,30.95,144200.0,17.7165,17.7165,17.7051,17.7108,144200.0
2008-06-13 09:30:00,31.18,31.18,30.9,30.95,78800.0,17.8424,17.8424,17.6822,17.7108,78800.0
2008-06-13 09:35:00,30.95,31.09,30.93,31.04,50200.0,17.7108,17.7909,17.6993,17.7623,50200.0
2008-06-13 09:40:00,31.02,31.03,30.93,30.93,50000.0,17.7508,17.7566,17.6993,17.6993,50000.0
2008-06-13 09:45:00,30.93,30.93,30.83,30.86,88600.0,17.6993,17.6993,17.6421,17.6593,88600.0
2008-06-13 09:50:00,30.85,30.87,30.82,30.84,85000.0,17.6536,17.665,17.6364,17.6478,85000.0
2008-06-13 09:55:00,30.84,30.93,30.82,30.88,89400.0,17.6478,17.6993,17.6364,17.6707,89400.0
2008-06-13 10:00:00,30.88,30.97,30.86,30.97,75400.0,17.6707,17.7222,17.6593,17.7222,75400.0
2008-06-13 10:05:00,30.97,31.01,30.96,30.98,58000.0,17.7222,17.7451,17.7165,17.728,58000.0
2008-06-13 10:10:00,30.99,31.04,30.98,31.0,33800.0,17.7337,17.7623,17.728,17.7394,33800.0
2008-06-13 10:15:00,31.01,31.09,31.0,31.05,81400.0,17.7451,17.7909,17.7394,17.768,81400.0
2008-06-13 10:20:00,31.05,31.08,31.03,31.06,48200.0,17.768,17.7852,17.7566,17.7737,48200.0
2008-06-13 10:25:00,31.06,31.09,31.02,31.03,53000.0,17.7737,17.7909,17.7508,17.7566,53000.0
2008-06-13 10:30:00,31.03,31.06,31.03,31.05,33200.0,17.7566,17.7737,17.7566,17.768,33200.0
2008-06-13 10:35:00,31.05,31.05,31.01,31.01,18000.0,17.768,17.768,17.7451,17.7451,18000.0
2008-06-13 10:40:00,31.0,31.04,30.97,31.04,25800.0,17.7394,17.7623,17.7222,17.7623,25800.0
2008-06-13 10:45:00,31.03,31.08,31.02,31.07,50400.0,17.7566,17.7852,17.7508,17.7795,50400.0
2008-06-13 10:50:00,31.06,31.08,31.05,31.06,35400.0,17.7737,17.7852,17.768,17.7737,35400.0
2008-06-13 10:55:00,31.06,31.06,31.0,31.05,41400.0,17.7737,17.7737,17.7394,17.768,41400.0
2008-06-13 11:00:00,31.06,31.11,31.06,31.1,42200.0,17.7737,17.8023,17.7737,17.7966,42200.0
2008-06-13 11:05:00,31.09,31.1,31.06,31.06,30000.0,17.7909,17.7966,17.7737,17.7737,30000.0
2008-06-13 11:10:00,31.06,31.08,31.06,31.08,25000.0,17.7737,17.7852,17.7737,17.7852,25000.0
2008-06-13 11:15:00,31.08,31.1,31.06,31.1,21200.0,17.7852,17.7966,17.7737,17.7966,21200.0
2008-06-13 11:20:00,31.09,31.11,31.09,31.09,22600.0,17.7909,17.8023,17.7909,17.7909,22600.0
2008-06-13 11:25:00,31.1,31.12,31.09,31.11,25000.0,17.7966,17.8081,17.7909,17.8023,25000.0
2008-06-13 11:30:00,31.12,31.15,31.12,31.14,34200.0,17.8081,17.8252,17.8081,17.8195,34200.0
2008-06-13 11:35:00,31.14,31.14,31.11,31.11,22200.0,17.8195,17.8195,17.8023,17.8023,22200.0
2008-06-13 11:40:00,31.11,31.14,31.11,31.13,27200.0,17.8023,17.8195,17.8023,17.8138,27200.0
2008-06-13 11:45:00,31.13,31.14,31.08,31.08,41200.0,17.8138,17.8195,17.7852,17.7852,41200.0
2008-06-13 11:50:00,31.08,31.08,31.05,31.05,34200.0,17.7852,17.7852,17.768,17.768,34200.0
2008-06-13 11:55:00,31.05,31.08,31.05,31.07,20800.0,17.768,17.7852,17.768,17.7795,20800.0
2008-06-13 12:00:00,31.07,31.11,31.07,31.09,45400.0,17.7795,17.8023,17.7795,17.7909,45400.0
2008-06-13 12:05:00,31.1,31.12,31.1,31.11,9400.0,17.7966,17.8081,17.7966,17.8023,9400.0
2008-06-13 12:10:00,31.12,31.13,31.11,31.12,26600.0,17.8081,17.8138,17.8023,17.8081,26600.0
2008-06-13 12:15:00,31.12,31.15,31.11,31.15,33600.0,17.8081,17.8252,17.8023,17.8252,33600.0
2008-06-13 12:20:00,31.14,31.15,31.13,31.13,26000.0,17.8195,17.8252,17.8138,17.8138,26000.0
2008-06-13 12:25:00,31.14,31.14,31.12,31.14,16800.0,17.8195,17.8195,17.8081,17.8195,16800.0
2008-06-13 12:30:00,31.14,31.17,31.13,31.17,52600.0,17.8195,17.8367,17.8138,17.8367,52600.0
2008-06-13 12:35:00,31.17,31.2,31.16,31.18,76600.0,17.8367,17.8538,17.831,17.8424,76600.0
2008-06-13 12:40:00,31.18,31.22,31.17,31.22,145800.0,17.8424,17.8653,17.8367,17.8653,145800.0
2008-06-13 12:45:00,31.22,31.24,31.17,31.17,81600.0,17.8653,17.8767,17.8367,17.8367,81600.0
2008-06-13 12:50:00,31.17,31.18,31.16,31.17,42600.0,17.8367,17.8424,17.831,17.8367,42600.0
2008-06-13 12:55:00,31.16,31.17,31.15,31.16,18600.0,17.831,17.8367,17.8252,17.831,18600.0
2008-06-13 13:00:00,31.16,31.16,31.12,31.15,28400.0,17.831,17.831,17.8081,17.8252,28400.0
2008-06-13 13:05:00,31.15,31.18,31.15,31.18,72000.0,17.8252,17.8424,17.8252,17.8424,72000.0
2008-06-13 13:10:00,31.18,31.23,31.16,31.2,97000.0,17.8424,17.871,17.831,17.8538,97000.0
2008-06-13 13:15:00,31.2,31.21,31.18,31.19,50600.0,17.8538,17.8596,17.8424,17.8481,50600.0
2008-06-13 13:20:00,31.19,31.23,31.18,31.22,50800.0,17.8481,17.871,17.8424,17.8653,50800.0
2008-06-13 13:25:00,31.22,31.24,31.2,31.22,46200.0,17.8653,17.8767,17.8538,17.8653,46200.0
2008-06-13 13:30:00,31.22,31.23,31.19,31.2,19800.0,17.8653,17.871,17.8481,17.8538,19800.0
2008-06-13 13:35:00,31.2,31.21,31.17,31.19,46800.0,17.8538,17.8596,17.8367,17.8481,46800.0
2008-06-13 13:40:00,31.19,31.21,31.18,31.19,45200.0,17.8481,17.8596,17.8424,17.8481,45200.0
2008-06-13 13:45:00,31.19,31.2,31.18,31.18,56600.0,17.8481,17.8538,17.8424,17.8424,56600.0
2008-06-13 13:50:00,31.18,31.21,31.18,31.19,40200.0,17.8424,17.8596,17.8424,17.8481,40200.0
2008-06-13 13:55:00,31.2,31.2,31.18,31.18,27000.0,17.8538,17.8538,17.8424,17.8424,27000.0
2008-06-13 14:00:00,31.18,31.19,31.16,31.16,48200.0,17.8424,17.8481,17.831,17.831,48200.0
2008-06-13 14:05:00,31.17,31.2,31.15,31.2,55400.0,17.8367,17.8538,17.8252,17.8538,55400.0
2008-06-13 14:10:00,31.2,31.23,31.2,31.22,57200.0,17.8538,17.871,17.8538,17.8653,57200.0
2008-06-13 14:15:00,31.22,31.25,31.22,31.24,60400.0,17.8653,17.8825,17.8653,17.8767,60400.0
2008-06-13 14:20:00,31.23,31.23,31.18,31.2,36400.0,17.871,17.871,17.8424,17.8538,36400.0
2008-06-13 14:25:00,31.21,31.21,31.18,31.18,38200.0,17.8596,17.8596,17.8424,17.8424,38200.0
2008-06-13 14:30:00,31.18,31.21,31.17,31.2,34600.0,17.8424,17.8596,17.8367,17.8538,34600.0
2008-06-13 14:35:00,31.19,31.2,31.16,31.16,17200.0,17.8481,17.8538,17.831,17.831,17200.0
2008-06-13 14:40:00,31.17,31.23,31.16,31.23,67400.0,17.8367,17.871,17.831,17.871,67400.0
2008-06-13 14:45:00,31.23,31.25,31.23,31.25,54000.0,17.871,17.8825,17.871,17.8825,54000.0
2008-06-13 14:50:00,31.25,31.26,31.23,31.24,39400.0,17.8825,17.8882,17.871,17.8767,39400.0
2008-06-13 14:55:00,31.23,31.24,31.19,31.22,55000.0,17.871,17.8767,17.8481,17.8653,55000.0
2008-06-13 15:00:00,31.22,31.22,31.21,31.22,40200.0,17.8653,17.8653,17.8596,17.8653,40200.0
2008-06-13 15:05:00,31.22,31.23,31.22,31.23,39000.0,17.8653,17.871,17.8653,17.871,39000.0
2008-06-13 15:10:00,31.23,31.25,31.23,31.25,49000.0,17.871,17.8825,17.871,17.8825,49000.0
2008-06-13 15:15:00,31.25,31.25,31.23,31.23,51800.0,17.8825,17.8825,17.871,17.871,51800.0
2008-06-13 15:20:00,31.24,31.24,31.21,31.24,55600.0,17.8767,17.8767,17.8596,17.8767,55600.0
2008-06-13 15:25:00,31.24,31.25,31.23,31.24,93600.0,17.8767,17.8825,17.871,17.8767,93600.0
2008-06-13 15:30:00,31.24,31.25,31.21,31.22,106800.0,17.8767,17.8825,17.8596,17.8653,106800.0
2008-06-13 15:35:00,31.22,31.23,31.18,31.23,115000.0,17.8653,17.871,17.8424,17.871,115000.0
2008-06-13 15:40:00,31.23,31.26,31.22,31.22,105200.0,17.871,17.8882,17.8653,17.8653,105200.0
2008-06-13 15:45:00,31.22,31.33,31.22,31.3,166400.0,17.8653,17.9282,17.8653,17.9111,166400.0
2008-06-13 15:50:00,31.31,31.35,31.3,31.35,144600.0,17.9168,17.9397,17.9111,17.9397,144600.0
2008-06-13 15:55:00,31.35,31.36,31.33,31.36,208200.0,17.9397,17.9454,17.9282,17.9454,208200.0
2008-06-16 09:30:00,31.22,31.27,30.91,31.01,71000.0,17.8653,17.8939,17.6879,17.7451,71000.0
2008-06-16 09:35:00,30.98,31.01,30.93,31.0,67000.0,17.728,17.7451,17.6993,17.7394,67000.0
2008-06-16 09:40:00,31.0,31.07,30.98,31.07,64400.0,17.7394,17.7795,17.728,17.7795,64400.0
2008-06-16 09:45:00,31.06,31.11,31.05,31.06,43000.0,17.7737,17.8023,17.768,17.7737,43000.0
2008-06-16 09:50:00,31.06,31.06,30.96,31.0,302400.0,17.7737,17.7737,17.7165,17.7394,302400.0
2008-06-16 09:55:00,30.99,30.99,30.92,30.92,151400.0,17.7337,17.7337,17.6936,17.6936,151400.0
2008-06-16 10:00:00,30.92,30.94,30.87,30.88,83600.0,17.6936,17.7051,17.665,17.6707,83600.0
2008-06-16 10:05:00,30.87,30.91,30.84,30.84,124000.0,17.665,17.6879,17.6478,17.6478,124000.0
2008-06-16 10:10:00,30.84,30.88,30.82,30.84,82400.0,17.6478,17.6707,17.6364,17.6478,82400.0
2008-06-16 10:15:00,30.84,30.87,30.81,30.86,45200.0,17.6478,17.665,17.6307,17.6593,45200.0
2008-06-16 10:20:00,30.86,30.88,30.8,30.85,54800.0,17.6593,17.6707,17.6249,17.6536,54800.0
2008-06-16 10:25:00,30.86,30.87,30.85,30.85,22000.0,17.6593,17.665,17.6536,17.6536,22000.0
2008-06-16 10:30:00,30.86,30.86,30.72,30.72,107600.0,17.6593,17.6593,17.5792,17.5792,107600.0
2008-06-16 10:35:00,30.72,30.78,30.71,30.78,97800.0,17.5792,17.6135,17.5734,17.6135,97800.0
2008-06-16 10:40:00,30.77,30.78,30.72,30.73,47200.0,17.6078,17.6135,17.5792,17.5849,47200.0
2008-06-16 10:45:00,30.74,30.79,30.73,30.79,45200.0,17.5906,17.6192,17.5849,17.6192,45200.0
2008-06-16 10:50:00,30.79,30.83,30.77,30.83,119200.0,17.6192,17.6421,17.6078,17.6421,119200.0
2008-06-16 10:55:00,30.83,30.85,30.79,30.83,39200.0,17.6421,17.6536,17.6192,17.6421,39200.0
2008-06-16 11:00:00,30.83,30.86,30.77,30.78,33600.0,17.6421,17.6593,17.6078,17.6135,33600.0
2008-06-16 11:05:00,30.77,30.78,30.75,30.78,33000.0,17.6078,17.6135,17.5963,17.6135,33000.0
2008-06-16 11:10:00,30.77,30.8,30.76,30.77,44400.0,17.6078,17.6249,17.6021,17.6078,44400.0
2008-06-16 11:15:00,30.78,30.83,30.71,30.72,139600.0,17.6135,17.6421,17.5734,17.5792,139600.0
2008-06-16 11:20:00,30.72,30.75,30.71,30.73,71000.0,17.5792,17.5963,17.5734,17.5849,71000.0
2008-06-16 11:25:00,30.73,30.73,30.71,30.72,47400.0,17.5849,17.5849,17.5734,17.5792,47400.0
2008-06-16 11:30:00,30.72,30.77,30.72,30.77,42600.0,17.5792,17.6078,17.5792,17.6078,42600.0
2008-06-16 11:35:00,30.77,30.77,30.74,30.76,32000.0,17.6078,17.6078,17.5906,17.6021,32000.0
2008-06-16 11:40:00,30.75,30.75,30.71,30.72,87400.0,17.5963,17.5963,17.5734,17.5792,87400.0
2008-06-16 11:45:00,30.72,30.73,30.71,30.72,32600.0,17.5792,17.5849,17.5734,17.5792,32600.0
2008-06-16 11:50:00,30.71,30.72,30.65,30.66,68600.0,17.5734,17.5792,17.5391,17.5448,68600.0
2008-06-16 11:55:00,30.65,30.66,30.61,30.63,68800.0,17.5391,17.5448,17.5162,17.5277,68800.0
2008-06-16 12:00:00,30.64,30.64,30.57,30.62,40800.0,17.5334,17.5334,17.4933,17.5219,40800.0
2008-06-16 12:05:00,30.63,30.63,30.58,30.6,51600.0,17.5277,17.5277,17.4991,17.5105,51600.0
2008-06-16 12:10:00,30.6,30.61,30.58,30.61,38000.0,17.5105,17.5162,17.4991,17.5162,38000.0
2008-06-16 12:15:00,30.61,30.61,30.58,30.59,54600.0,17.5162,17.5162,17.4991,17.5048,54600.0
2008-06-16 12:20:00,30.58,30.63,30.58,30.61,36200.0,17.4991,17.5277,17.4991,17.5162,36200.0
2008-06-16 12:25:00,30.61,30.63,30.6,30.62,27800.0,17.5162,17.5277,17.5105,17.5219,27800.0
2008-06-16 12:30:00,30.63,30.64,30.62,30.63,41400.0,17.5277,17.5334,17.5219,17.5277,41400.0
2008-06-16 12:35:00,30.63,30.63,30.62,30.63,26800.0,17.5277,17.5277,17.5219,17.5277,26800.0
2008-06-16 12:40:00,30.63,30.63,30.58,30.59,52400.0,17.5277,17.5277,17.4991,17.5048,52400.0
2008-06-16 12:45:00,30.59,30.59,30.58,30.58,20800.0,17.5048,17.5048,17.4991,17.4991,20800.0
2008-06-16 12:50:00,30.59,30.61,30.58,30.59,54400.0,17.5048,17.5162,17.4991,17.5048,54400.0
2008-06-16 12:55:00,30.59,30.59,30.55,30.55,59800.0,17.5048,17.5048,17.4819,17.4819,59800.0
2008-06-16 13:00:00,30.55,30.56,30.54,30.54,54800.0,17.4819,17.4876,17.4762,17.4762,54800.0
2008-06-16 13:05:00,30.54,30.55,30.53,30.54,50200.0,17.4762,17.4819,17.4704,17.4762,50200.0
2008-06-16 13:10:00,30.54,30.61,30.53,30.61,71800.0,17.4762,17.5162,17.4704,17.5162,71800.0
2008-06-16 13:15:00,30.61,30.62,30.58,30.61,60200.0,17.5162,17.5219,17.4991,17.5162,60200.0
2008-06-16 13:20:00,30.61,30.63,30.61,30.61,33200.0,17.5162,17.5277,17.5162,17.5162,33200.0
2008-06-16 13:25:00,30.61,30.66,30.6,30.66,49000.0,17.5162,17.5448,17.5105,17.5448,49000.0
2008-06-16 13:30:00,30.66,30.7,30.66,30.69,55800.0,17.5448,17.5677,17.5448,17.562,55800.0
2008-06-16 13:35:00,30.69,30.71,30.66,30.67,54600.0,17.562,17.5734,17.5448,17.5506,54600.0
2008-06-16 13:40:00,30.67,30.71,30.66,30.67,62000.0,17.5506,17.5734,17.5448,17.5506,62000.0
2008-06-16 13:45:00,30.67,30.67,30.63,30.66,53800.0,17.5506,17.5506,17.5277,17.5448,53800.0
2008-06-16 13:50:00,30.67,30.67,30.63,30.63,64800.0,17.5506,17.5506,17.5277,17.5277,64800.0
2008-06-16 13:55:00,30.63,30.64,30.61,30.61,48800.0,17.5277,17.5334,17.5162,17.5162,48800.0
2008-06-16 14:00:00,30.61,30.62,30.59,30.61,82200.0,17.5162,17.5219,17.5048,17.5162,82200.0
2008-06-16 14:05:00,30.61,30.62,30.6,30.6,59200.0,17.5162,17.5219,17.5105,17.5105,59200.0
2008-06-16 14:10:00,30.6,30.61,30.56,30.58,77400.0,17.5105,17.5162,17.4876,17.4991,77400.0
2008-06-16 14:15:00,30.58,30.6,30.58,30.6,78200.0,17.4991,17.5105,17.4991,17.5105,78200.0
2008-06-16 14:20:00,30.6,30.64,30.59,30.6,94200.0,17.5105,17.5334,17.5048,17.5105,94200.0
2008-06-16 14:25:00,30.6,30.61,30.57,30.6,59400.0,17.5105,17.5162,17.4933,17.5105,59400.0
2008-06-16 14:30:00,30.6,30.61,30.59,30.61,59800.0,17.5105,17.5162,17.5048,17.5162,59800.0
2008-06-16 14:35:00,30.61,30.63,30.61,30.63,70600.0,17.5162,17.5277,17.5162,17.5277,70600.0
2008-06-16 14:40:00,30.62,30.67,30.62,30.67,55400.0,17.5219,17.5506,17.5219,17.5506,55400.0
2008-06-16 14:45:00,30.67,30.7,30.67,30.69,65000.0,17.5506,17.5677,17.5506,17.562,65000.0
2008-06-16 14:50:00,30.69,30.71,30.68,30.71,85400.0,17.562,17.5734,17.5563,17.5734,85400.0
2008-06-16 14:55:00,30.69,30.72,30.69,30.71,52400.0,17.562,17.5792,17.562,17.5734,52400.0
2008-06-16 15:00:00,30.71,30.72,30.69,30.72,85000.0,17.5734,17.5792,17.562,17.5792,85000.0
2008-06-16 15:05:00,30.72,30.73,30.7,30.73,44000.0,17.5792,17.5849,17.5677,17.5849,44000.0
2008-06-16 15:10:00,30.72,30.75,30.72,30.74,61600.0,17.5792,17.5963,17.5792,17.5906,61600.0
2008-06-16 15:15:00,30.75,30.77,30.75,30.75,96400.0,17.5963,17.6078,17.5963,17.5963,96400.0
2008-06-16 15:20:00,30.76,30.78,30.74,30.78,124400.0,17.6021,17.6135,17.5906,17.6135,124400.0
2008-06-16 15:25:00,30.78,30.79,30.77,30.78,56600.0,17.6135,17.6192,17.6078,17.6135,56600.0
2008-06-16 15:30:00,30.78,30.78,30.73,30.73,109000.0,17.6135,17.6135,17.5849,17.5849,109000.0
2008-06-16 15:35:00,30.73,30.73,30.67,30.68,93200.0,17.5849,17.5849,17.5506,17.5563,93200.0
2008-06-16 15:40:00,30.69,30.69,30.66,30.67,183800.0,17.562,17.562,17.5448,17.5506,183800.0
2008-06-16 15:45:00,30.67,30.71,30.67,30.71,186200.0,17.5506,17.5734,17.5506,17.5734,186200.0
2008-06-16 15:50:00,30.71,30.75,30.71,30.75,169600.0,17.5734,17.5963,17.5734,17.5963,169600.0
2008-06-16 15:55:00,30.75,30.75,30.72,30.75,217600.0,17.5963,17.5963,17.5792,17.5963,217600.0
2008-06-17 09:30:00,30.88,30.93,30.82,30.93,62600.0,17.6707,17.6993,17.6364,17.6993,62600.0
2008-06-17 09:35:00,30.93,30.93,30.89,30.91,27000.0,17.6993,17.6993,17.6764,17.6879,27000.0
2008-06-17 09:40:00,30.91,30.91,30.84,30.88,79000.0,17.6879,17.6879,17.6478,17.6707,79000.0
2008-06-17 09:45:00,30.87,30.92,30.86,30.86,51600.0,17.665,17.6936,17.6593,17.6593,51600.0
2008-06-17 09:50:00,30.86,30.86,30.78,30.78,83800.0,17.6593,17.6593,17.6135,17.6135,83800.0
2008-06-17 09:55:00,30.78,30.85,30.75,30.85,65600.0,17.6135,17.6536,17.5963,17.6536,65600.0
2008-06-17 10:00:00,30.84,30.85,30.78,30.79,79600.0,17.6478,17.6536,17.6135,17.6192,79600.0
2008-06-17 10:05:00,30.79,30.8,30.75,30.75,58600.0,17.6192,17.6249,17.5963,17.5963,58600.0
2008-06-17 10:10:00,30.75,30.81,30.75,30.8,96000.0,17.5963,17.6307,17.5963,17.6249,96000.0
2008-06-17 10:15:00,30.8,30.81,30.78,30.8,37200.0,17.6249,17.6307,17.6135,17.6249,37200.0
2008-06-17 10:20:00,30.79,30.79,30.75,30.78,46600.0,17.6192,17.6192,17.5963,17.6135,46600.0
2008-06-17 10:25:00,30.78,30.78,30.75,30.77,20200.0,17.6135,17.6135,17.5963,17.6078,20200.0
2008-06-17 10:30:00,30.77,30.77,30.73,30.75,49000.0,17.6078,17.6078,17.5849,17.5963,49000.0
2008-06-17 10:35:00,30.75,30.75,30.73,30.75,62200.0,17.5963,17.5963,17.5849,17.5963,62200.0
2008-06-17 10:40:00,30.75,30.78,30.74,30.74,27400.0,17.5963,17.6135,17.5906,17.5906,27400.0
2008-06-17 10:45:00,30.75,30.75,30.71,30.73,43000.0,17.5963,17.5963,17.5734,17.5849,43000.0
2008-06-17 10:50:00,30.73,30.74,30.72,30.73,19000.0,17.5849,17.5906,17.5792,17.5849,19000.0
2008-06-17 10:55:00,30.74,30.8,30.73,30.8,25200.0,17.5906,17.6249,17.5849,17.6249,25200.0
2008-06-17 11:00:00,30.79,30.8,30.77,30.77,31600.0,17.6192,17.6249,17.6078,17.6078,31600.0
2008-06-17 11:05:00,30.77,30.77,30.73,30.74,34600.0,17.6078,17.6078,17.5849,17.5906,34600.0
2008-06-17 11:10:00,30.74,30.76,30.72,30.76,63000.0,17.5906,17.6021,17.5792,17.6021,63000.0
2008-06-17 11:15:00,30.76,30.78,30.73,30.75,89800.0,17.6021,17.6135,17.5849,17.5963,89800.0
2008-06-17 11:20:00,30.76,30.77,30.75,30.75,35800.0,17.6021,17.6078,17.5963,17.5963,35800.0
2008-06-17 11:25:00,30.75,30.75,30.7,30.71,58600.0,17.5963,17.5963,17.5677,17.5734,58600.0
2008-06-17 11:30:00,30.7,30.71,30.66,30.66,57600.0,17.5677,17.5734,17.5448,17.5448,57600.0
2008-06-17 11:35:00,30.66,30.72,30.64,30.71,56400.0,17.5448,17.5792,17.5334,17.5734,56400.0
2008-06-17 11:40:00,30.71,30.74,30.71,30.72,28400.0,17.5734,17.5906,17.5734,17.5792,28400.0
2008-06-17 11:45:00,30.71,30.73,30.68,30.7,33000.0,17.5734,17.5849,17.5563,17.5677,33000.0
2008-06-17 11:50:00,30.7,30.7,30.68,30.68,31200.0,17.5677,17.5677,17.5563,17.5563,31200.0
2008-06-17 11:55:00,30.7,30.72,30.66,30.71,39400.0,17.5677,17.5792,17.5448,17.5734,39400.0
2008-06-17 12:00:00,30.71,30.71,30.68,30.69,26600.0,17.5734,17.5734,17.5563,17.562,26600.0
2008-06-17 12:05:00,30.68,30.71,30.68,30.71,30000.0,17.5563,17.5734,17.5563,17.5734,30000.0
2008-06-17 12:10:00,30.71,30.71,30.7,30.7,14000.0,17.5734,17.5734,17.5677,17.5677,14000.0
2008-06-17 12:15:00,30.7,30.7,30.68,30.68,18200.0,17.5677,17.5677,17.5563,17.5563,18200.0
2008-06-17 12:20:00,30.68,30.68,30.65,30.66,48000.0,17.5563,17.5563,17.5391,17.5448,48000.0
2008-06-17 12:25:00,30.66,30.67,30.64,30.66,30400.0,17.5448,17.5506,17.5334,17.5448,30400.0
2008-06-17 12:30:00,30.66,30.66,30.63,30.63,38200.0,17.5448,17.5448,17.5277,17.5277,38200.0
2008-06-17 12:35:00,30.63,30.63,30.56,30.59,86400.0,17.5277,17.5277,17.4876,17.5048,86400.0
2008-06-17 12:40:00,30.59,30.6,30.58,30.59,30400.0,17.5048,17.5105,17.4991,17.5048,30400.0
2008-06-17 12:45:00,30.59,30.6,30.57,30.58,41000.0,17.5048,17.5105,17.4933,17.4991,41000.0
2008-06-17 12:50:00,30.58,30.58,30.54,30.56,91600.0,17.4991,17.4991,17.4762,17.4876,91600.0
2008-06-17 12:55:00,30.57,30.57,30.56,30.56,10800.0,17.4933,17.4933,17.4876,17.4876,10800.0
2008-06-17 13:00:00,30.57,30.57,30.54,30.54,63400.0,17.4933,17.4933,17.4762,17.4762,63400.0
2008-06-17 13:05:00,30.54,30.61,30.54,30.6,49000.0,17.4762,17.5162,17.4762,17.5105,49000.0
2008-06-17 13:10:00,30.61,30.61,30.58,30.6,35400.0,17.5162,17.5162,17.4991,17.5105,35400.0
2008-06-17 13:15:00,30.6,30.61,30.57,30.58,22200.0,17.5105,17.5162,17.4933,17.4991,22200.0
2008-06-17 13:20:00,30.57,30.58,30.56,30.57,28600.0,17.4933,17.4991,17.4876,17.4933,28600.0
2008-06-17 13:25:00,30.57,30.59,30.57,30.59,40000.0,17.4933,17.5048,17.4933,17.5048,40000.0
2008-06-17 13:30:00,30.58,30.59,30.57,30.58,25800.0,17.4991,17.5048,17.4933,17.4991,25800.0
2008-06-17 13:35:00,30.58,30.6,30.57,30.59,47200.0,17.4991,17.5105,17.4933,17.5048,47200.0
2008-06-17 13:40:00,30.59,30.6,30.58,30.59,28600.0,17.5048,17.5105,17.4991,17.5048,28600.0
2008-06-17 13:45:00,30.59,30.59,30.57,30.58,61400.0,17.5048,17.5048,17.4933,17.4991,61400.0
2008-06-17 13:50:00,30.58,30.6,30.58,30.59,25200.0,17.4991,17.5105,17.4991,17.5048,25200.0
2008-06-17 13:55:00,30.6,30.6,30.58,30.58,27400.0,17.5105,17.5105,17.4991,17.4991,27400.0
2008-06-17 14:00:00,30.58,30.6,30.57,30.58,43600.0,17.4991,17.5105,17.4933,17.4991,43600.0
2008-06-17 14:05:00,30.58,30.58,30.55,30.56,29600.0,17.4991,17.4991,17.4819,17.4876,29600.0
2008-06-17 14:10:00,30.55,30.57,30.54,30.54,30200.0,17.4819,17.4933,17.4762,17.4762,30200.0
2008-06-17 14:15:00,30.54,30.56,30.53,30.54,49400.0,17.4762,17.4876,17.4704,17.4762,49400.0
2008-06-17 14:20:00,30.54,30.58,30.54,30.55,96400.0,17.4762,17.4991,17.4762,17.4819,96400.0
2008-06-17 14:25:00,30.56,30.57,30.52,30.52,78400.0,17.4876,17.4933,17.4647,17.4647,78400.0
2008-06-17 14:30:00,30.52,30.53,30.51,30.51,57200.0,17.4647,17.4704,17.459,17.459,57200.0
2008-06-17 14:35:00,30.52,30.53,30.5,30.5,64000.0,17.4647,17.4704,17.4533,17.4533,64000.0
2008-06-17 14:40:00,30.5,30.54,30.5,30.52,50600.0,17.4533,17.4762,17.4533,17.4647,50600.0
2008-06-17 14:45:00,30.52,30.52,30.48,30.48,66800.0,17.4647,17.4647,17.4418,17.4418,66800.0
2008-06-17 14:50:00,30.48,30.5,30.46,30.48,93400.0,17.4418,17.4533,17.4304,17.4418,93400.0
2008-06-17 14:55:00,30.48,30.52,30.48,30.5,62000.0,17.4418,17.4647,17.4418,17.4533,62000.0
2008-06-17 15:00:00,30.5,30.52,30.48,30.5,78400.0,17.4533,17.4647,17.4418,17.4533,78400.0
2008-06-17 15:05:00,30.5,30.51,30.48,30.49,66400.0,17.4533,17.459,17.4418,17.4476,66400.0
2008-06-17 15:10:00,30.49,30.5,30.47,30.5,103800.0,17.4476,17.4533,17.4361,17.4533,103800.0
2008-06-17 15:15:00,30.49,30.49,30.43,30.44,76200.0,17.4476,17.4476,17.4132,17.4189,76200.0
2008-06-17 15:20:00,30.44,30.49,30.43,30.45,148200.0,17.4189,17.4476,17.4132,17.4247,148200.0
2008-06-17 15:25:00,30.45,30.46,30.43,30.43,171600.0,17.4247,17.4304,17.4132,17.4132,171600.0
2008-06-17 15:30:00,30.43,30.46,30.43,30.45,208800.0,17.4132,17.4304,17.4132,17.4247,208800.0
2008-06-17 15:35:00,30.45,30.45,30.42,30.42,106400.0,17.4247,17.4247,17.4075,17.4075,106400.0
2008-06-17 15:40:00,30.42,30.45,30.41,30.41,166000.0,17.4075,17.4247,17.4018,17.4018,166000.0
2008-06-17 15:45:00,30.41,30.42,30.41,30.42,97200.0,17.4018,17.4075,17.4018,17.4075,97200.0
2008-06-17 15:50:00,30.42,30.44,30.41,30.41,201600.0,17.4075,17.4189,17.4018,17.4018,201600.0
2008-06-17 15:55:00,30.41,30.41,30.36,30.38,307800.0,17.4018,17.4018,17.3732,17.3846,307800.0
2008-06-18 09:30:00,30.57,31.51,30.57,31.43,543200.0,17.4933,18.0312,17.4933,17.9855,543200.0
2008-06-18 09:35:00,31.41,31.5,31.22,31.4,549200.0,17.974,18.0255,17.8653,17.9683,549200.0
2008-06-18 09:40:00,31.39,31.64,31.35,31.61,441600.0,17.9626,18.1056,17.9397,18.0885,441600.0
2008-06-18 09:45:00,31.61,31.68,31.32,31.38,297800.0,18.0885,18.1285,17.9225,17.9568,297800.0
2008-06-18 09:50:00,31.37,31.45,31.28,31.29,137800.0,17.9511,17.9969,17.8996,17.9053,137800.0
2008-06-18 09:55:00,31.29,31.38,31.26,31.36,158600.0,17.9053,17.9568,17.8882,17.9454,158600.0
2008-06-18 10:00:00,31.36,31.42,31.32,31.39,139000.0,17.9454,17.9797,17.9225,17.9626,139000.0
2008-06-18 10:05:00,31.39,31.42,31.34,31.38,104400.0,17.9626,17.9797,17.934,17.9568,104400.0
2008-06-18 10:10:00,31.39,31.4,31.27,31.3,98000.0,17.9626,17.9683,17.8939,17.9111,98000.0
2008-06-18 10:15:00,31.3,31.31,31.22,31.27,197400.0,17.9111,17.9168,17.8653,17.8939,197400.0
2008-06-18 10:20:00,31.27,31.29,31.22,31.25,93200.0,17.8939,17.9053,17.8653,17.8825,93200.0
2008-06-18 10:25:00,31.26,31.28,31.2,31.25,94000.0,17.8882,17.8996,17.8538,17.8825,94000.0
2008-06-18 10:30:00,31.25,31.35,31.18,31.32,560800.0,17.8825,17.9397,17.8424,17.9225,560800.0
2008-06-18 10:35:00,31.32,31.38,31.29,31.31,174600.0,17.9225,17.9568,17.9053,17.9168,174600.0
2008-06-18 10:40:00,31.31,31.32,31.18,31.21,142400.0,17.9168,17.9225,17.8424,17.8596,142400.0
2008-06-18 10:45:00,31.21,31.29,31.21,31.25,96600.0,17.8596,17.9053,17.8596,17.8825,96600.0
2008-06-18 10:50:00,31.25,31.26,31.18,31.2,117200.0,17.8825,17.8882,17.8424,17.8538,117200.0
2008-06-18 10:55:00,31.19,31.22,31.13,31.2,175000.0,17.8481,17.8653,17.8138,17.8538,175000.0
2008-06-18 11:00:00,31.2,31.27,31.18,31.26,152600.0,17.8538,17.8939,17.8424,17.8882,152600.0
2008-06-18 11:05:00,31.25,31.36,31.25,31.34,72000.0,17.8825,17.9454,17.8825,17.934,72000.0
2008-06-18 11:10:00,31.35,31.42,31.34,31.42,90600.0,17.9397,17.9797,17.934,17.9797,90600.0
2008-06-18 11:15:00,31.41,31.42,31.38,31.42,79400.0,17.974,17.9797,17.9568,17.9797,79400.0
2008-06-18 11:20:00,31.42,31.5,31.42,31.5,134800.0,17.9797,18.0255,17.9797,18.0255,134800.0
2008-06-18 11:25:00,31.5,31.5,31.41,31.44,136200.0,18.0255,18.0255,17.974,17.9912,136200.0
2008-06-18 11:30:00,31.44,31.5,31.43,31.49,90000.0,17.9912,18.0255,17.9855,18.0198,90000.0
2008-06-18 11:35:00,31.49,31.5,31.46,31.46,77200.0,18.0198,18.0255,18.0026,18.0026,77200.0
2008-06-18 11:40:00,31.46,31.49,31.43,31.45,82000.0,18.0026,18.0198,17.9855,17.9969,82000.0
2008-06-18 11:45:00,31.45,31.46,31.43,31.45,73000.0,17.9969,18.0026,17.9855,17.9969,73000.0
2008-06-18 11:50:00,31.45,31.47,31.37,31.37,109400.0,17.9969,18.0083,17.9511,17.9511,109400.0
2008-06-18 11:55:00,31.38,31.42,31.36,31.4,75400.0,17.9568,17.9797,17.9454,17.9683,75400.0
2008-06-18 12:00:00,31.4,31.45,31.39,31.44,45800.0,17.9683,17.9969,17.9626,17.9912,45800.0
2008-06-18 12:05:00,31.44,31.47,31.43,31.43,35000.0,17.9912,18.0083,17.9855,17.9855,35000.0
2008-06-18 12:10:00,31.43,31.45,31.4,31.45,56600.0,17.9855,17.9969,17.9683,17.9969,56600.0
2008-06-18 12:15:00,31.45,31.5,31.41,31.41,76600.0,17.9969,18.0255,17.974,17.974,76600.0
2008-06-18 12:20:00,31.41,31.43,31.38,31.42,93000.0,17.974,17.9855,17.9568,17.9797,93000.0
2008-06-18 12:25:00,31.43,31.43,31.36,31.38,100400.0,17.9855,17.9855,17.9454,17.9568,100400.0
2008-06-18 12:30:00,31.38,31.38,31.32,31.34,117600.0,17.9568,17.9568,17.9225,17.934,117600.0
2008-06-18 12:35:00,31.35,31.36,31.31,31.36,92400.0,17.9397,17.9454,17.9168,17.9454,92400.0
2008-06-18 12:40:00,31.36,31.36,31.3,31.31,75800.0,17.9454,17.9454,17.9111,17.9168,75800.0
2008-06-18 12:45:00,31.31,31.32,31.28,31.31,129600.0,17.9168,17.9225,17.8996,17.9168,129600.0
2008-06-18 12:50:00,31.3,31.32,31.29,31.31,51400.0,17.9111,17.9225,17.9053,17.9168,51400.0
2008-06-18 12:55:00,31.31,31.35,31.3,31.33,63600.0,17.9168,17.9397,17.9111,17.9282,63600.0
2008-06-18 13:00:00,31.33,31.33,31.29,31.31,48000.0,17.9282,17.9282,17.9053,17.9168,48000.0
2008-06-18 13:05:00,31.31,31.35,31.31,31.31,99200.0,17.9168,17.9397,17.9168,17.9168,99200.0
2008-06-18 13:10:00,31.32,31.34,31.3,31.31,28400.0,17.9225,17.934,17.9111,17.9168,28400.0
2008-06-18 13:15:00,31.3,31.32,31.27,31.3,37600.0,17.9111,17.9225,17.8939,17.9111,37600.0
2008-06-18 13:20:00,31.3,31.32,31.27,31.28,97200.0,17.9111,17.9225,17.8939,17.8996,97200.0
2008-06-18 13:25:00,31.27,31.28,31.25,31.25,51800.0,17.8939,17.8996,17.8825,17.8825,51800.0
2008-06-18 13:30:00,31.27,31.29,31.25,31.27,54600.0,17.8939,17.9053,17.8825,17.8939,54600.0
2008-06-18 13:35:00,31.28,31.29,31.25,31.27,40600.0,17.8996,17.9053,17.8825,17.8939,40600.0
2008-06-18 13:40:00,31.27,31.3,31.25,31.29,51800.0,17.8939,17.9111,17.8825,17.9053,51800.0
2008-06-18 13:45:00,31.28,31.28,31.24,31.25,59800.0,17.8996,17.8996,17.8767,17.8825,59800.0
2008-06-18 13:50:00,31.25,31.29,31.24,31.25,57600.0,17.8825,17.9053,17.8767,17.8825,57600.0
2008-06-18 13:55:00,31.24,31.3,31.22,31.3,72200.0,17.8767,17.9111,17.8653,17.9111,72200.0
2008-06-18 14:00:00,31.3,31.35,31.3,31.31,58200.0,17.9111,17.9397,17.9111,17.9168,58200.0
2008-06-18 14:05:00,31.31,31.32,31.3,31.31,30600.0,17.9168,17.9225,17.9111,17.9168,30600.0
2008-06-18 14:10:00,31.31,31.31,31.29,31.3,38200.0,17.9168,17.9168,17.9053,17.9111,38200.0
2008-06-18 14:15:00,31.29,31.35,31.28,31.32,100000.0,17.9053,17.9397,17.8996,17.9225,100000.0
2008-06-18 14:20:00,31.31,31.33,31.3,31.3,99200.0,17.9168,17.9282,17.9111,17.9111,99200.0
2008-06-18 14:25:00,31.31,31.35,31.31,31.33,78000.0,17.9168,17.9397,17.9168,17.9282,78000.0
2008-06-18 14:30:00,31.33,31.33,31.28,31.29,140600.0,17.9282,17.9282,17.8996,17.9053,140600.0
2008-06-18 14:35:00,31.29,31.35,31.29,31.34,46000.0,17.9053,17.9397,17.9053,17.934,46000.0
2008-06-18 14:40:00,31.35,31.36,31.31,31.33,46400.0,17.9397,17.9454,17.9168,17.9282,46400.0
2008-06-18 14:45:00,31.34,31.36,31.32,31.35,59200.0,17.934,17.9454,17.9225,17.9397,59200.0
2008-06-18 14:50:00,31.35,31.39,31.34,31.39,63400.0,17.9397,17.9626,17.934,17.9626,63400.0
2008-06-18 14:55:00,31.39,31.42,31.36,31.4,71000.0,17.9626,17.9797,17.9454,17.9683,71000.0
2008-06-18 15:00:00,31.4,31.4,31.39,31.39,51800.0,17.9683,17.9683,17.9626,17.9626,51800.0
2008-06-18 15:05:00,31.39,31.42,31.36,31.4,106600.0,17.9626,17.9797,17.9454,17.9683,106600.0
2008-06-18 15:10:00,31.41,31.44,31.38,31.4,88600.0,17.974,17.9912,17.9568,17.9683,88600.0
2008-06-18 15:15:00,31.41,31.48,31.4,31.46,118200.0,17.974,18.0141,17.9683,18.0026,118200.0
2008-06-18 15:20:00,31.46,31.5,31.46,31.49,221400.0,18.0026,18.0255,18.0026,18.0198,221400.0
2008-06-18 15:25:00,31.49,31.49,31.43,31.47,125200.0,18.0198,18.0198,17.9855,18.0083,125200.0
2008-06-18 15:30:00,31.47,31.47,31.41,31.42,133200.0,18.0083,18.0083,17.974,17.9797,133200.0
2008-06-18 15:35:00,31.42,31.45,31.41,31.43,126000.0,17.9797,17.9969,17.974,17.9855,126000.0
2008-06-18 15:40:00,31.43,31.43,31.35,31.35,168200.0,17.9855,17.9855,17.9397,17.9397,168200.0
2008-06-18 15:45:00,31.35,31.42,31.35,31.41,185200.0,17.9397,17.9797,17.9397,17.974,185200.0
2008-06-18 15:50:00,31.4,31.42,31.39,31.39,213000.0,17.9683,17.9797,17.9626,17.9626,213000.0
2008-06-18 15:55:00,31.38,31.38,31.31,31.35,237000.0,17.9568,17.9568,17.9168,17.9397,237000.0
2008-06-19 09:30:00,31.64,31.64,31.3,31.46,152400.0,18.1056,18.1056,17.9111,18.0026,152400.0
2008-06-19 09:35:00,31.47,31.57,31.43,31.5,122400.0,18.0083,18.0656,17.9855,18.0255,122400.0
2008-06-19 09:40:00,31.5,31.53,31.49,31.5,126600.0,18.0255,18.0427,18.0198,18.0255,126600.0
2008-06-19 09:45:00,31.5,31.53,31.49,31.52,73600.0,18.0255,18.0427,18.0198,18.037,73600.0
2008-06-19 09:50:00,31.52,31.54,31.49,31.5,113000.0,18.037,18.0484,18.0198,18.0255,113000.0
2008-06-19 09:55:00,31.52,31.53,31.48,31.5,120200.0,18.037,18.0427,18.0141,18.0255,120200.0
2008-06-19 10:00:00,31.5,31.52,31.42,31.5,130600.0,18.0255,18.037,17.9797,18.0255,130600.0
2008-06-19 10:05:00,31.5,31.52,31.43,31.49,89200.0,18.0255,18.037,17.9855,18.0198,89200.0
2008-06-19 10:10:00,31.49,31.53,31.48,31.5,95800.0,18.0198,18.0427,18.0141,18.0255,95800.0
2008-06-19 10:15:00,31.5,31.51,31.46,31.48,86400.0,18.0255,18.0312,18.0026,18.0141,86400.0
2008-06-19 10:20:00,31.48,31.52,31.46,31.49,73600.0,18.0141,18.037,18.0026,18.0198,73600.0
2008-06-19 10:25:00,31.49,31.5,31.47,31.48,67200.0,18.0198,18.0255,18.0083,18.0141,67200.0
2008-06-19 10:30:00,31.48,31.5,31.47,31.48,68800.0,18.0141,18.0255,18.0083,18.0141,68800.0
2008-06-19 10:35:00,31.48,31.48,31.43,31.45,59400.0,18.0141,18.0141,17.9855,17.9969,59400.0
2008-06-19 10:40:00,31.45,31.46,31.42,31.45,59800.0,17.9969,18.0026,17.9797,17.9969,59800.0
2008-06-19 10:45:00,31.45,31.45,31.41,31.41,81200.0,17.9969,17.9969,17.974,17.974,81200.0
2008-06-19 10:50:00,31.41,31.42,31.36,31.36,113800.0,17.974,17.9797,17.9454,17.9454,113800.0
2008-06-19 10:55:00,31.36,31.4,31.36,31.4,40400.0,17.9454,17.9683,17.9454,17.9683,40400.0
2008-06-19 11:00:00,31.41,31.43,31.38,31.39,62200.0,17.974,17.9855,17.9568,17.9626,62200.0
2008-06-19 11:05:00,31.4,31.42,31.34,31.36,80000.0,17.9683,17.9797,17.934,17.9454,80000.0
2008-06-19 11:10:00,31.35,31.36,31.34,31.36,79800.0,17.9397,17.9454,17.934,17.9454,79800.0
2008-06-19 11:15:00,31.36,31.38,31.35,31.37,44000.0,17.9454,17.9568,17.9397,17.9511,44000.0
2008-06-19 11:20:00,31.38,31.41,31.37,31.4,56000.0,17.9568,17.974,17.9511,17.9683,56000.0
2008-06-19 11:25:00,31.4,31.41,31.36,31.4,62000.0,17.9683,17.974,17.9454,17.9683,62000.0
2008-06-19 11:30:00,31.41,31.48,31.41,31.47,69800.0,17.974,18.0141,17.974,18.0083,69800.0
2008-06-19 11:35:00,31.47,31.48,31.45,31.45,53200.0,18.0083,18.0141,17.9969,17.9969,53200.0
2008-06-19 11:40:00,31.44,31.48,31.43,31.47,43800.0,17.9912,18.0141,17.9855,18.0083,43800.0
2008-06-19 11:45:00,31.47,31.47,31.45,31.47,24400.0,18.0083,18.0083,17.9969,18.0083,24400.0
2008-06-19 11:50:00,31.48,31.49,31.47,31.48,35800.0,18.0141,18.0198,18.0083,18.0141,35800.0
2008-06-19 11:55:00,31.48,31.49,31.46,31.46,38800.0,18.0141,18.0198,18.0026,18.0026,38800.0
2008-06-19 12:00:00,31.46,31.46,31.42,31.45,44200.0,18.0026,18.0026,17.9797,17.9969,44200.0
2008-06-19 12:05:00,31.45,31.48,31.44,31.48,42000.0,17.9969,18.0141,17.9912,18.0141,42000.0
2008-06-19 12:10:00,31.48,31.48,31.45,31.48,28200.0,18.0141,18.0141,17.9969,18.0141,28200.0
2008-06-19 12:15:00,31.48,31.5,31.46,31.5,71200.0,18.0141,18.0255,18.0026,18.0255,71200.0
2008-06-19 12:20:00,31.5,31.5,31.47,31.49,43800.0,18.0255,18.0255,18.0083,18.0198,43800.0
2008-06-19 12:25:00,31.49,31.5,31.45,31.46,29200.0,18.0198,18.0255,17.9969,18.0026,29200.0
2008-06-19 12:30:00,31.46,31.47,31.44,31.47,48600.0,18.0026,18.0083,17.9912,18.0083,48600.0
2008-06-19 12:35:00,31.46,31.46,31.43,31.44,19000.0,18.0026,18.0026,17.9855,17.9912,19000.0
2008-06-19 12:40:00,31.44,31.46,31.43,31.46,17400.0,17.9912,18.0026,17.9855,18.0026,17400.0
2008-06-19 12:45:00,31.46,31.47,31.42,31.44,40000.0,18.0026,18.0083,17.9797,17.9912,40000.0
2008-06-19 12:50:00,31.44,31.45,31.43,31.44,15200.0,17.9912,17.9969,17.9855,17.9912,15200.0
2008-06-19 12:55:00,31.44,31.44,31.42,31.43,26400.0,17.9912,17.9912,17.9797,17.9855,26400.0
2008-06-19 13:00:00,31.43,31.47,31.43,31.47,22400.0,17.9855,18.0083,17.9855,18.0083,22400.0
2008-06-19 13:05:00,31.47,31.48,31.46,31.47,25000.0,18.0083,18.0141,18.0026,18.0083,25000.0
2008-06-19 13:10:00,31.48,31.5,31.46,31.49,30400.0,18.0141,18.0255,18.0026,18.0198,30400.0
2008-06-19 13:15:00,31.49,31.5,31.47,31.47,30600.0,18.0198,18.0255,18.0083,18.0083,30600.0
2008-06-19 13:20:00,31.47,31.49,31.46,31.47,29400.0,18.0083,18.0198,18.0026,18.0083,29400.0
2008-06-19 13:25:00,31.48,31.49,31.47,31.49,16800.0,18.0141,18.0198,18.0083,18.0198,16800.0
2008-06-19 13:30:00,31.48,31.5,31.48,31.48,25400.0,18.0141,18.0255,18.0141,18.0141,25400.0
2008-06-19 13:35:00,31.48,31.5,31.47,31.47,25400.0,18.0141,18.0255,18.0083,18.0083,25400.0
2008-06-19 13:40:00,31.47,31.49,31.45,31.46,32800.0,18.0083,18.0198,17.9969,18.0026,32800.0
2008-06-19 13:45:00,31.47,31.48,31.43,31.44,72200.0,18.0083,18.0141,17.9855,17.9912,72200.0
2008-06-19 13:50:00,31.44,31.47,31.43,31.45,26200.0,17.9912,18.0083,17.9855,17.9969,26200.0
2008-06-19 13:55:00,31.44,31.46,31.43,31.45,22200.0,17.9912,18.0026,17.9855,17.9969,22200.0
2008-06-19 14:00:00,31.46,31.46,31.42,31.43,37400.0,18.0026,18.0026,17.9797,17.9855,37400.0
2008-06-19 14:05:00,31.43,31.43,31.42,31.43,129000.0,17.9855,17.9855,17.9797,17.9855,129000.0
2008-06-19 14:10:00,31.43,31.43,31.4,31.4,92000.0,17.9855,17.9855,17.9683,17.9683,92000.0
2008-06-19 14:15:00,31.4,31.43,31.4,31.42,45000.0,17.9683,17.9855,17.9683,17.9797,45000.0
2008-06-19 14:20:00,31.42,31.42,31.37,31.39,73400.0,17.9797,17.9797,17.9511,17.9626,73400.0
2008-06-19 14:25:00,31.39,31.41,31.39,31.39,58600.0,17.9626,17.974,17.9626,17.9626,58600.0
2008-06-19 14:30:00,31.39,31.43,31.39,31.41,115200.0,17.9626,17.9855,17.9626,17.974,115200.0
2008-06-19 14:35:00,31.4,31.42,31.39,31.42,53800.0,17.9683,17.9797,17.9626,17.9797,53800.0
2008-06-19 14:40:00,31.41,31.42,31.38,31.41,80200.0,17.974,17.9797,17.9568,17.974,80200.0
2008-06-19 14:45:00,31.4,31.41,31.37,31.39,55600.0,17.9683,17.974,17.9511,17.9626,55600.0
2008-06-19 14:50:00,31.39,31.4,31.36,31.37,83000.0,17.9626,17.9683,17.9454,17.9511,83000.0
2008-06-19 14:55:00,31.36,31.36,31.34,31.35,169600.0,17.9454,17.9454,17.934,17.9397,169600.0
2008-06-19 15:00:00,31.35,31.37,31.35,31.36,154600.0,17.9397,17.9511,17.9397,17.9454,154600.0
2008-06-19 15:05:00,31.36,31.36,31.34,31.35,166800.0,17.9454,17.9454,17.934,17.9397,166800.0
2008-06-19 15:10:00,31.36,31.36,31.32,31.35,169800.0,17.9454,17.9454,17.9225,17.9397,169800.0
2008-06-19 15:15:00,31.35,31.41,31.33,31.41,92400.0,17.9397,17.974,17.9282,17.974,92400.0
2008-06-19 15:20:00,31.41,31.41,31.38,31.4,82400.0,17.974,17.974,17.9568,17.9683,82400.0
2008-06-19 15:25:00,31.4,31.4,31.36,31.39,101400.0,17.9683,17.9683,17.9454,17.9626,101400.0
2008-06-19 15:30:00,31.38,31.45,31.38,31.44,98000.0,17.9568,17.9969,17.9568,17.9912,98000.0
2008-06-19 15:35:00,31.43,31.47,31.42,31.43,121200.0,17.9855,18.0083,17.9797,17.9855,121200.0
2008-06-19 15:40:00,31.44,31.46,31.43,31.43,80800.0,17.9912,18.0026,17.9855,17.9855,80800.0
2008-06-19 15:45:00,31.43,31.45,31.41,31.41,84400.0,17.9855,17.9969,17.974,17.974,84400.0
2008-06-19 15:50:00,31.41,31.45,31.41,31.43,140600.0,17.974,17.9969,17.974,17.9855,140600.0
2008-06-19 15:55:00,31.43,31.43,31.36,31.38,128600.0,17.9855,17.9855,17.9454,17.9568,128600.0
2008-06-20 09:30:00,31.3,31.37,31.15,31.16,768200.0,17.9111,17.9511,17.8252,17.831,768200.0
2008-06-20 09:35:00,31.15,31.17,30.96,30.99,202400.0,17.8252,17.8367,17.7165,17.7337,202400.0
2008-06-20 09:40:00,30.99,31.13,30.98,31.13,196200.0,17.7337,17.8138,17.728,17.8138,196200.0
2008-06-20 09:45:00,31.13,31.18,31.13,31.17,109400.0,17.8138,17.8424,17.8138,17.8367,109400.0
2008-06-20 09:50:00,31.18,31.18,31.13,31.13,53800.0,17.8424,17.8424,17.8138,17.8138,53800.0
2008-06-20 09:55:00,31.13,31.15,31.11,31.15,63800.0,17.8138,17.8252,17.8023,17.8252,63800.0
2008-06-20 10:00:00,31.15,31.16,31.13,31.15,113400.0,17.8252,17.831,17.8138,17.8252,113400.0
2008-06-20 10:05:00,31.15,31.18,31.14,31.16,222400.0,17.8252,17.8424,17.8195,17.831,222400.0
2008-06-20 10:10:00,31.15,31.19,31.15,31.17,129600.0,17.8252,17.8481,17.8252,17.8367,129600.0
2008-06-20 10:15:00,31.17,31.18,31.11,31.13,476200.0,17.8367,17.8424,17.8023,17.8138,476200.0
2008-06-20 10:20:00,31.14,31.25,31.13,31.21,233400.0,17.8195,17.8825,17.8138,17.8596,233400.0
2008-06-20 10:25:00,31.21,31.3,31.19,31.27,130400.0,17.8596,17.9111,17.8481,17.8939,130400.0
2008-06-20 10:30:00,31.27,31.3,31.25,31.27,115000.0,17.8939,17.9111,17.8825,17.8939,115000.0
2008-06-20 10:35:00,31.27,31.29,31.25,31.28,174600.0,17.8939,17.9053,17.8825,17.8996,174600.0
2008-06-20 10:40:00,31.28,31.34,31.25,31.3,90200.0,17.8996,17.934,17.8825,17.9111,90200.0
2008-06-20 10:45:00,31.31,31.33,31.27,31.29,56200.0,17.9168,17.9282,17.8939,17.9053,56200.0
2008-06-20 10:50:00,31.29,31.31,31.24,31.25,66800.0,17.9053,17.9168,17.8767,17.8825,66800.0
2008-06-20 10:55:00,31.25,31.28,31.25,31.28,37800.0,17.8825,17.8996,17.8825,17.8996,37800.0
2008-06-20 11:00:00,31.28,31.29,31.25,31.25,31400.0,17.8996,17.9053,17.8825,17.8825,31400.0
2008-06-20 11:05:00,31.25,31.3,31.25,31.28,50000.0,17.8825,17.9111,17.8825,17.8996,50000.0
2008-06-20 11:10:00,31.28,31.36,31.28,31.34,155600.0,17.8996,17.9454,17.8996,17.934,155600.0
2008-06-20 11:15:00,31.35,31.36,31.31,31.35,67400.0,17.9397,17.9454,17.9168,17.9397,67400.0
2008-06-20 11:20:00,31.35,31.36,31.31,31.34,59600.0,17.9397,17.9454,17.9168,17.934,59600.0
2008-06-20 11:25:00,31.33,31.47,31.33,31.43,179600.0,17.9282,18.0083,17.9282,17.9855,179600.0
2008-06-20 11:30:00,31.44,31.44,31.39,31.41,62400.0,17.9912,17.9912,17.9626,17.974,62400.0
2008-06-20 11:35:00,31.41,31.45,31.4,31.45,71200.0,17.974,17.9969,17.9683,17.9969,71200.0
2008-06-20 11:40:00,31.44,31.5,31.44,31.49,201800.0,17.9912,18.0255,17.9912,18.0198,201800.0
2008-06-20 11:45:00,31.49,31.49,31.4,31.4,140600.0,18.0198,18.0198,17.9683,17.9683,140600.0
2008-06-20 11:50:00,31.4,31.42,31.39,31.41,77000.0,17.9683,17.9797,17.9626,17.974,77000.0
2008-06-20 11:55:00,31.4,31.42,31.4,31.41,31400.0,17.9683,17.9797,17.9683,17.974,31400.0
2008-06-20 12:00:00,31.41,31.42,31.4,31.41,23600.0,17.974,17.9797,17.9683,17.974,23600.0
2008-06-20 12:05:00,31.4,31.43,31.4,31.43,32200.0,17.9683,17.9855,17.9683,17.9855,32200.0
2008-06-20 12:10:00,31.43,31.43,31.4,31.41,34800.0,17.9855,17.9855,17.9683,17.974,34800.0
2008-06-20 12:15:00,31.41,31.43,31.4,31.43,63000.0,17.974,17.9855,17.9683,17.9855,63000.0
2008-06-20 12:20:00,31.43,31.45,31.41,31.42,39400.0,17.9855,17.9969,17.974,17.9797,39400.0
2008-06-20 12:25:00,31.42,31.46,31.41,31.45,55400.0,17.9797,18.0026,17.974,17.9969,55400.0
2008-06-20 12:30:00,31.45,31.46,31.44,31.45,34800.0,17.9969,18.0026,17.9912,17.9969,34800.0
2008-06-20 12:35:00,31.45,31.47,31.43,31.43,26000.0,17.9969,18.0083,17.9855,17.9855,26000.0
2008-06-20 12:40:00,31.43,31.47,31.43,31.46,32000.0,17.9855,18.0083,17.9855,18.0026,32000.0
2008-06-20 12:45:00,31.46,31.46,31.43,31.43,27200.0,18.0026,18.0026,17.9855,17.9855,27200.0
2008-06-20 12:50:00,31.43,31.44,31.43,31.43,17000.0,17.9855,17.9912,17.9855,17.9855,17000.0
2008-06-20 12:55:00,31.43,31.43,31.43,31.43,27000.0,17.9855,17.9855,17.9855,17.9855,27000.0
2008-06-20 13:00:00,31.43,31.47,31.43,31.46,41000.0,17.9855,18.0083,17.9855,18.0026,41000.0
2008-06-20 13:05:00,31.46,31.49,31.45,31.47,78000.0,18.0026,18.0198,17.9969,18.0083,78000.0
2008-06-20 13:10:00,31.46,31.48,31.45,31.46,70600.0,18.0026,18.0141,17.9969,18.0026,70600.0
2008-06-20 13:15:00,31.46,31.49,31.46,31.48,54800.0,18.0026,18.0198,18.0026,18.0141,54800.0
2008-06-20 13:20:00,31.48,31.48,31.46,31.46,58800.0,18.0141,18.0141,18.0026,18.0026,58800.0
2008-06-20 13:25:00,31.46,31.47,31.45,31.47,55800.0,18.0026,18.0083,17.9969,18.0083,55800.0
2008-06-20 13:30:00,31.47,31.48,31.43,31.45,151800.0,18.0083,18.0141,17.9855,17.9969,151800.0
2008-06-20 13:35:00,31.46,31.47,31.45,31.46,69600.0,18.0026,18.0083,17.9969,18.0026,69600.0
2008-06-20 13:40:00,31.46,31.46,31.45,31.45,74600.0,18.0026,18.0026,17.9969,17.9969,74600.0
2008-06-20 13:45:00,31.45,31.47,31.45,31.45,54400.0,17.9969,18.0083,17.9969,17.9969,54400.0
2008-06-20 13:50:00,31.46,31.47,31.45,31.45,61800.0,18.0026,18.0083,17.9969,17.9969,61800.0
2008-06-20 13:55:00,31.45,31.47,31.45,31.46,57600.0,17.9969,18.0083,17.9969,18.0026,57600.0
2008-06-20 14:00:00,31.46,31.47,31.45,31.46,241200.0,18.0026,18.0083,17.9969,18.0026,241200.0
2008-06-20 14:05:00,31.45,31.48,31.45,31.48,96800.0,17.9969,18.0141,17.9969,18.0141,96800.0
2008-06-20 14:10:00,31.48,31.49,31.47,31.49,170400.0,18.0141,18.0198,18.0083,18.0198,170400.0
2008-06-20 14:15:00,31.49,31.49,31.46,31.48,181000.0,18.0198,18.0198,18.0026,18.0141,181000.0
2008-06-20 14:20:00,31.48,31.49,31.48,31.48,37600.0,18.0141,18.0198,18.0141,18.0141,37600.0
2008-06-20 14:25:00,31.48,31.49,31.47,31.48,92400.0,18.0141,18.0198,18.0083,18.0141,92400.0
2008-06-20 14:30:00,31.48,31.49,31.48,31.48,49400.0,18.0141,18.0198,18.0141,18.0141,49400.0
2008-06-20 14:35:00,31.48,31.49,31.47,31.48,108200.0,18.0141,18.0198,18.0083,18.0141,108200.0
2008-06-20 14:40:00,31.48,31.49,31.48,31.48,32000.0,18.0141,18.0198,18.0141,18.0141,32000.0
2008-06-20 14:45:00,31.48,31.48,31.45,31.48,102600.0,18.0141,18.0141,17.9969,18.0141,102600.0
2008-06-20 14:50:00,31.47,31.49,31.47,31.48,132400.0,18.0083,18.0198,18.0083,18.0141,132400.0
2008-06-20 14:55:00,31.48,31.49,31.47,31.48,217200.0,18.0141,18.0198,18.0083,18.0141,217200.0
2008-06-20 15:00:00,31.49,31.49,31.47,31.48,131600.0,18.0198,18.0198,18.0083,18.0141,131600.0
2008-06-20 15:05:00,31.48,31.49,31.47,31.48,310200.0,18.0141,18.0198,18.0083,18.0141,310200.0
2008-06-20 15:10:00,31.48,31.49,31.48,31.49,134600.0,18.0141,18.0198,18.0141,18.0198,134600.0
2008-06-20 15:15:00,31.48,31.49,31.48,31.48,115600.0,18.0141,18.0198,18.0141,18.0141,115600.0
2008-06-20 15:20:00,31.48,31.49,31.47,31.49,177000.0,18.0141,18.0198,18.0083,18.0198,177000.0
2008-06-20 15:25:00,31.49,31.49,31.47,31.48,398600.0,18.0198,18.0198,18.0083,18.0141,398600.0
2008-06-20 15:30:00,31.48,31.49,31.48,31.48,155800.0,18.0141,18.0198,18.0141,18.0141,155800.0
2008-06-20 15:35:00,31.48,31.49,31.48,31.48,120800.0,18.0141,18.0198,18.0141,18.0141,120800.0
2008-06-20 15:40:00,31.48,31.5,31.48,31.49,439000.0,18.0141,18.0255,18.0141,18.0198,439000.0
2008-06-20 15:45:00,31.5,31.53,31.49,31.52,289800.0,18.0255,18.0427,18.0198,18.037,289800.0
2008-06-20 15:50:00,31.51,31.56,31.51,31.56,184800.0,18.0312,18.0598,18.0312,18.0598,184800.0
2008-06-20 15:55:00,31.55,31.56,31.51,31.55,461800.0,18.0541,18.0598,18.0312,18.0541,461800.0
2008-06-23 09:30:00,31.58,31.58,31.53,31.56,129400.0,18.0713,18.0713,18.0427,18.0598,129400.0
2008-06-23 09:35:00,31.54,31.65,31.52,31.61,53600.0,18.0484,18.1113,18.037,18.0885,53600.0
2008-06-23 09:40:00,31.61,31.64,31.54,31.64,126600.0,18.0885,18.1056,18.0484,18.1056,126600.0
2008-06-23 09:45:00,31.64,31.66,31.62,31.66,100600.0,18.1056,18.1171,18.0942,18.1171,100600.0
2008-06-23 09:50:00,31.66,31.71,31.63,31.71,77200.0,18.1171,18.1457,18.0999,18.1457,77200.0
2008-06-23 09:55:00,31.71,31.74,31.7,31.74,98800.0,18.1457,18.1629,18.14,18.1629,98800.0
2008-06-23 10:00:00,31.73,31.74,31.66,31.68,57000.0,18.1571,18.1629,18.1171,18.1285,57000.0
2008-06-23 10:05:00,31.67,31.68,31.65,31.66,50400.0,18.1228,18.1285,18.1113,18.1171,50400.0
2008-06-23 10:10:00,31.67,31.73,31.66,31.72,82800.0,18.1228,18.1571,18.1171,18.1514,82800.0
2008-06-23 10:15:00,31.72,31.75,31.71,31.73,95600.0,18.1514,18.1686,18.1457,18.1571,95600.0
2008-06-23 10:20:00,31.73,31.73,31.68,31.68,67800.0,18.1571,18.1571,18.1285,18.1285,67800.0
2008-06-23 10:25:00,31.69,31.69,31.66,31.66,76600.0,18.1342,18.1342,18.1171,18.1171,76600.0
2008-06-23 10:30:00,31.67,31.7,31.67,31.7,60800.0,18.1228,18.14,18.1228,18.14,60800.0
2008-06-23 10:35:00,31.7,31.7,31.68,31.68,45400.0,18.14,18.14,18.1285,18.1285,45400.0
2008-06-23 10:40:00,31.68,31.7,31.68,31.68,45800.0,18.1285,18.14,18.1285,18.1285,45800.0
2008-06-23 10:45:00,31.68,31.68,31.65,31.67,65400.0,18.1285,18.1285,18.1113,18.1228,65400.0
2008-06-23 10:50:00,31.67,31.7,31.65,31.66,118400.0,18.1228,18.14,18.1113,18.1171,118400.0
2008-06-23 10:55:00,31.66,31.7,31.65,31.67,99200.0,18.1171,18.14,18.1113,18.1228,99200.0
2008-06-23 11:00:00,31.67,31.7,31.66,31.67,62200.0,18.1228,18.14,18.1171,18.1228,62200.0
2008-06-23 11:05:00,31.67,31.67,31.63,31.63,87800.0,18.1228,18.1228,18.0999,18.0999,87800.0
2008-06-23 11:10:00,31.63,31.63,31.59,31.61,55400.0,18.0999,18.0999,18.077,18.0885,55400.0
2008-06-23 11:15:00,31.61,31.64,31.58,31.59,70800.0,18.0885,18.1056,18.0713,18.077,70800.0
2008-06-23 11:20:00,31.58,31.6,31.55,31.55,63400.0,18.0713,18.0827,18.0541,18.0541,63400.0
2008-06-23 11:25:00,31.55,31.57,31.51,31.57,77200.0,18.0541,18.0656,18.0312,18.0656,77200.0
2008-06-23 11:30:00,31.57,31.58,31.52,31.54,76200.0,18.0656,18.0713,18.037,18.0484,76200.0
2008-06-23 11:35:00,31.54,31.59,31.53,31.57,76400.0,18.0484,18.077,18.0427,18.0656,76400.0
2008-06-23 11:40:00,31.57,31.6,31.57,31.58,30400.0,18.0656,18.0827,18.0656,18.0713,30400.0
2008-06-23 11:45:00,31.58,31.61,31.57,31.58,35200.0,18.0713,18.0885,18.0656,18.0713,35200.0
2008-06-23 11:50:00,31.57,31.61,31.55,31.61,56400.0,18.0656,18.0885,18.0541,18.0885,56400.0
2008-06-23 11:55:00,31.61,31.66,31.6,31.64,50600.0,18.0885,18.1171,18.0827,18.1056,50600.0
2008-06-23 12:00:00,31.64,31.67,31.63,31.63,54400.0,18.1056,18.1228,18.0999,18.0999,54400.0
2008-06-23 12:05:00,31.63,31.64,31.61,31.63,37400.0,18.0999,18.1056,18.0885,18.0999,37400.0
2008-06-23 12:10:00,31.63,31.64,31.61,31.64,31600.0,18.0999,18.1056,18.0885,18.1056,31600.0
2008-06-23 12:15:00,31.64,31.64,31.62,31.64,30000.0,18.1056,18.1056,18.0942,18.1056,30000.0
2008-06-23 12:20:00,31.64,31.64,31.61,31.62,61400.0,18.1056,18.1056,18.0885,18.0942,61400.0
2008-06-23 12:25:00,31.63,31.67,31.62,31.66,51200.0,18.0999,18.1228,18.0942,18.1171,51200.0
2008-06-23 12:30:00,31.66,31.68,31.65,31.67,44200.0,18.1171,18.1285,18.1113,18.1228,44200.0
2008-06-23 12:35:00,31.68,31.68,31.67,31.67,17000.0,18.1285,18.1285,18.1228,18.1228,17000.0
2008-06-23 12:40:00,31.68,31.68,31.66,31.67,34600.0,18.1285,18.1285,18.1171,18.1228,34600.0
2008-06-23 12:45:00,31.67,31.72,31.66,31.71,42200.0,18.1228,18.1514,18.1171,18.1457,42200.0
2008-06-23 12:50:00,31.71,31.72,31.7,31.7,55000.0,18.1457,18.1514,18.14,18.14,55000.0
2008-06-23 12:55:00,31.71,31.75,31.7,31.73,59000.0,18.1457,18.1686,18.14,18.1571,59000.0
2008-06-23 13:00:00,31.73,31.75,31.73,31.74,57200.0,18.1571,18.1686,18.1571,18.1629,57200.0
2008-06-23 13:05:00,31.74,31.75,31.71,31.73,91800.0,18.1629,18.1686,18.1457,18.1571,91800.0
2008-06-23 13:10:00,31.74,31.74,31.68,31.69,36600.0,18.1629,18.1629,18.1285,18.1342,36600.0
2008-06-23 13:15:00,31.69,31.73,31.69,31.71,14600.0,18.1342,18.1571,18.1342,18.1457,14600.0
2008-06-23 13:20:00,31.71,31.75,31.71,31.75,51800.0,18.1457,18.1686,18.1457,18.1686,51800.0
2008-06-23 13:25:00,31.74,31.75,31.74,31.74,18200.0,18.1629,18.1686,18.1629,18.1629,18200.0
2008-06-23 13:30:00,31.74,31.74,31.72,31.72,53800.0,18.1629,18.1629,18.1514,18.1514,53800.0
2008-06-23 13:35:00,31.72,31.72,31.7,31.71,88400.0,18.1514,18.1514,18.14,18.1457,88400.0
2008-06-23 13:40:00,31.7,31.71,31.68,31.68,20200.0,18.14,18.1457,18.1285,18.1285,20200.0
2008-06-23 13:45:00,31.68,31.71,31.68,31.7,50400.0,18.1285,18.1457,18.1285,18.14,50400.0
2008-06-23 13:50:00,31.7,31.71,31.68,31.7,35000.0,18.14,18.1457,18.1285,18.14,35000.0
2008-06-23 13:55:00,31.7,31.7,31.67,31.67,31200.0,18.14,18.14,18.1228,18.1228,31200.0
2008-06-23 14:00:00,31.68,31.71,31.68,31.69,38000.0,18.1285,18.1457,18.1285,18.1342,38000.0
2008-06-23 14:05:00,31.68,31.7,31.68,31.68,34400.0,18.1285,18.14,18.1285,18.1285,34400.0
2008-06-23 14:10:00,31.68,31.71,31.68,31.68,46200.0,18.1285,18.1457,18.1285,18.1285,46200.0
2008-06-23 14:15:00,31.69,31.69,31.66,31.67,72800.0,18.1342,18.1342,18.1171,18.1228,72800.0
2008-06-23 14:20:00,31.67,31.7,31.65,31.7,77800.0,18.1228,18.14,18.1113,18.14,77800.0
2008-06-23 14:25:00,31.7,31.71,31.66,31.66,49600.0,18.14,18.1457,18.1171,18.1171,49600.0
2008-06-23 14:30:00,31.66,31.68,31.66,31.68,50600.0,18.1171,18.1285,18.1171,18.1285,50600.0
2008-06-23 14:35:00,31.68,31.68,31.66,31.67,48800.0,18.1285,18.1285,18.1171,18.1228,48800.0
2008-06-23 14:40:00,31.67,31.68,31.67,31.67,33400.0,18.1228,18.1285,18.1228,18.1228,33400.0
2008-06-23 14:45:00,31.67,31.68,31.65,31.66,43400.0,18.1228,18.1285,18.1113,18.1171,43400.0
2008-06-23 14:50:00,31.66,31.67,31.64,31.66,76600.0,18.1171,18.1228,18.1056,18.1171,76600.0
2008-06-23 14:55:00,31.66,31.69,31.66,31.68,74200.0,18.1171,18.1342,18.1171,18.1285,74200.0
2008-06-23 15:00:00,31.68,31.69,31.67,31.68,69600.0,18.1285,18.1342,18.1228,18.1285,69600.0
2008-06-23 15:05:00,31.68,31.69,31.67,31.68,66400.0,18.1285,18.1342,18.1228,18.1285,66400.0
2008-06-23 15:10:00,31.68,31.72,31.68,31.69,70000.0,18.1285,18.1514,18.1285,18.1342,70000.0
2008-06-23 15:15:00,31.7,31.74,31.7,31.72,129400.0,18.14,18.1629,18.14,18.1514,129400.0
2008-06-23 15:20:00,31.72,31.72,31.69,31.71,63400.0,18.1514,18.1514,18.1342,18.1457,63400.0
2008-06-23 15:25:00,31.71,31.71,31.68,31.68,146600.0,18.1457,18.1457,18.1285,18.1285,146600.0
2008-06-23 15:30:00,31.69,31.7,31.68,31.68,69600.0,18.1342,18.14,18.1285,18.1285,69600.0
2008-06-23 15:35:00,31.68,31.69,31.67,31.68,123000.0,18.1285,18.1342,18.1228,18.1285,123000.0
2008-06-23 15:40:00,31.68,31.71,31.65,31.65,170000.0,18.1285,18.1457,18.1113,18.1113,170000.0
2008-06-23 15:45:00,31.65,31.68,31.65,31.68,173400.0,18.1113,18.1285,18.1113,18.1285,173400.0
2008-06-23 15:50:00,31.68,31.74,31.66,31.74,210000.0,18.1285,18.1629,18.1171,18.1629,210000.0
2008-06-23 15:55:00,31.74,31.75,31.72,31.73,181000.0,18.1629,18.1686,18.1514,18.1571,181000.0
2008-06-24 09:30:00,31.73,31.73,31.52,31.56,144400.0,18.1571,18.1571,18.037,18.0598,144400.0
2008-06-24 09:35:00,31.57,31.64,31.52,31.59,107600.0,18.0656,18.1056,18.037,18.077,107600.0
2008-06-24 09:40:00,31.6,31.6,31.48,31.54,101800.0,18.0827,18.0827,18.0141,18.0484,101800.0
2008-06-24 09:45:00,31.53,31.6,31.47,31.48,76800.0,18.0427,18.0827,18.0083,18.0141,76800.0
2008-06-24 09:50:00,31.48,31.5,31.42,31.49,92000.0,18.0141,18.0255,17.9797,18.0198,92000.0
2008-06-24 09:55:00,31.49,31.49,31.41,31.46,66200.0,18.0198,18.0198,17.974,18.0026,66200.0
2008-06-24 10:00:00,31.47,31.47,31.34,31.41,194400.0,18.0083,18.0083,17.934,17.974,194400.0
2008-06-24 10:05:00,31.41,31.48,31.41,31.46,43800.0,17.974,18.0141,17.974,18.0026,43800.0
2008-06-24 10:10:00,31.47,31.48,31.39,31.39,45800.0,18.0083,18.0141,17.9626,17.9626,45800.0
2008-06-24 10:15:00,31.39,31.44,31.38,31.39,48200.0,17.9626,17.9912,17.9568,17.9626,48200.0
2008-06-24 10:20:00,31.39,31.44,31.36,31.43,68000.0,17.9626,17.9912,17.9454,17.9855,68000.0
2008-06-24 10:25:00,31.42,31.43,31.36,31.37,69200.0,17.9797,17.9855,17.9454,17.9511,69200.0
2008-06-24 10:30:00,31.37,31.41,31.35,31.37,129600.0,17.9511,17.974,17.9397,17.9511,129600.0
2008-06-24 10:35:00,31.38,31.42,31.36,31.42,92000.0,17.9568,17.9797,17.9454,17.9797,92000.0
2008-06-24 10:40:00,31.42,31.43,31.41,31.43,55800.0,17.9797,17.9855,17.974,17.9855,55800.0
2008-06-24 10:45:00,31.44,31.53,31.43,31.49,88200.0,17.9912,18.0427,17.9855,18.0198,88200.0
2008-06-24 10:50:00,31.49,31.51,31.47,31.47,66000.0,18.0198,18.0312,18.0083,18.0083,66000.0
2008-06-24 10:55:00,31.47,31.48,31.43,31.43,78200.0,18.0083,18.0141,17.9855,17.9855,78200.0
2008-06-24 11:00:00,31.42,31.45,31.41,31.41,97800.0,17.9797,17.9969,17.974,17.974,97800.0
2008-06-24 11:05:00,31.41,31.42,31.38,31.4,62400.0,17.974,17.9797,17.9568,17.9683,62400.0
2008-06-24 11:10:00,31.4,31.42,31.36,31.36,64000.0,17.9683,17.9797,17.9454,17.9454,64000.0
2008-06-24 11:15:00,31.36,31.41,31.35,31.36,86800.0,17.9454,17.974,17.9397,17.9454,86800.0
2008-06-24 11:20:00,31.35,31.36,31.33,31.35,117200.0,17.9397,17.9454,17.9282,17.9397,117200.0
2008-06-24 11:25:00,31.34,31.35,31.31,31.31,106000.0,17.934,17.9397,17.9168,17.9168,106000.0
2008-06-24 11:30:00,31.31,31.31,31.28,31.29,93800.0,17.9168,17.9168,17.8996,17.9053,93800.0
2008-06-24 11:35:00,31.29,31.29,31.25,31.26,102600.0,17.9053,17.9053,17.8825,17.8882,102600.0
2008-06-24 11:40:00,31.27,31.29,31.25,31.27,61400.0,17.8939,17.9053,17.8825,17.8939,61400.0
2008-06-24 11:45:00,31.26,31.31,31.26,31.29,59200.0,17.8882,17.9168,17.8882,17.9053,59200.0
2008-06-24 11:50:00,31.29,31.33,31.29,31.33,60800.0,17.9053,17.9282,17.9053,17.9282,60800.0
2008-06-24 11:55:00,31.33,31.33,31.28,31.29,83000.0,17.9282,17.9282,17.8996,17.9053,83000.0
2008-06-24 12:00:00,31.29,31.3,31.28,31.3,44200.0,17.9053,17.9111,17.8996,17.9111,44200.0
2008-06-24 12:05:00,31.3,31.39,31.28,31.39,57400.0,17.9111,17.9626,17.8996,17.9626,57400.0
2008-06-24 12:10:00,31.38,31.39,31.33,31.34,88000.0,17.9568,17.9626,17.9282,17.934,88000.0
2008-06-24 12:15:00,31.35,31.35,31.3,31.3,53800.0,17.9397,17.9397,17.9111,17.9111,53800.0
2008-06-24 12:20:00,31.3,31.33,31.3,31.33,54000.0,17.9111,17.9282,17.9111,17.9282,54000.0
2008-06-24 12:25:00,31.33,31.36,31.32,31.34,117400.0,17.9282,17.9454,17.9225,17.934,117400.0
2008-06-24 12:30:00,31.34,31.36,31.31,31.32,94200.0,17.934,17.9454,17.9168,17.9225,94200.0
2008-06-24 12:35:00,31.32,31.32,31.29,31.29,40000.0,17.9225,17.9225,17.9053,17.9053,40000.0
2008-06-24 12:40:00,31.29,31.3,31.29,31.3,32600.0,17.9053,17.9111,17.9053,17.9111,32600.0
2008-06-24 12:45:00,31.3,31.32,31.29,31.31,45000.0,17.9111,17.9225,17.9053,17.9168,45000.0
2008-06-24 12:50:00,31.31,31.35,31.3,31.32,114200.0,17.9168,17.9397,17.9111,17.9225,114200.0
2008-06-24 12:55:00,31.31,31.33,31.31,31.32,57800.0,17.9168,17.9282,17.9168,17.9225,57800.0
2008-06-24 13:00:00,31.33,31.36,31.33,31.34,54600.0,17.9282,17.9454,17.9282,17.934,54600.0
2008-06-24 13:05:00,31.34,31.38,31.34,31.36,66000.0,17.934,17.9568,17.934,17.9454,66000.0
2008-06-24 13:10:00,31.38,31.38,31.33,31.34,59400.0,17.9568,17.9568,17.9282,17.934,59400.0
2008-06-24 13:15:00,31.35,31.36,31.33,31.35,23400.0,17.9397,17.9454,17.9282,17.9397,23400.0
2008-06-24 13:20:00,31.35,31.37,31.34,31.34,45800.0,17.9397,17.9511,17.934,17.934,45800.0
2008-06-24 13:25:00,31.35,31.35,31.32,31.33,32400.0,17.9397,17.9397,17.9225,17.9282,32400.0
2008-06-24 13:30:00,31.32,31.36,31.31,31.32,57400.0,17.9225,17.9454,17.9168,17.9225,57400.0
2008-06-24 13:35:00,31.31,31.36,31.31,31.32,70000.0,17.9168,17.9454,17.9168,17.9225,70000.0
2008-06-24 13:40:00,31.33,31.33,31.29,31.3,35200.0,17.9282,17.9282,17.9053,17.9111,35200.0
2008-06-24 13:45:00,31.3,31.35,31.3,31.31,63400.0,17.9111,17.9397,17.9111,17.9168,63400.0
2008-06-24 13:50:00,31.3,31.33,31.29,31.31,51200.0,17.9111,17.9282,17.9053,17.9168,51200.0
2008-06-24 13:55:00,31.31,31.31,31.28,31.29,43200.0,17.9168,17.9168,17.8996,17.9053,43200.0
2008-06-24 14:00:00,31.29,31.36,31.29,31.34,68400.0,17.9053,17.9454,17.9053,17.934,68400.0
2008-06-24 14:05:00,31.35,31.36,31.29,31.29,71600.0,17.9397,17.9454,17.9053,17.9053,71600.0
2008-06-24 14:10:00,31.29,31.31,31.27,31.29,48400.0,17.9053,17.9168,17.8939,17.9053,48400.0
2008-06-24 14:15:00,31.29,31.3,31.28,31.3,30200.0,17.9053,17.9111,17.8996,17.9111,30200.0
2008-06-24 14:20:00,31.3,31.3,31.29,31.29,18600.0,17.9111,17.9111,17.9053,17.9053,18600.0
2008-06-24 14:25:00,31.29,31.3,31.25,31.25,37800.0,17.9053,17.9111,17.8825,17.8825,37800.0
2008-06-24 14:30:00,31.26,31.28,31.25,31.27,42400.0,17.8882,17.8996,17.8825,17.8939,42400.0
2008-06-24 14:35:00,31.27,31.28,31.25,31.26,30400.0,17.8939,17.8996,17.8825,17.8882,30400.0
2008-06-24 14:40:00,31.26,31.27,31.23,31.24,72000.0,17.8882,17.8939,17.871,17.8767,72000.0
2008-06-24 14:45:00,31.24,31.24,31.15,31.18,272600.0,17.8767,17.8767,17.8252,17.8424,272600.0
2008-06-24 14:50:00,31.18,31.22,31.17,31.22,75400.0,17.8424,17.8653,17.8367,17.8653,75400.0
2008-06-24 14:55:00,31.22,31.23,31.2,31.23,109400.0,17.8653,17.871,17.8538,17.871,109400.0
2008-06-24 15:00:00,31.22,31.25,31.22,31.25,105200.0,17.8653,17.8825,17.8653,17.8825,105200.0
2008-06-24 15:05:00,31.25,31.25,31.2,31.21,72200.0,17.8825,17.8825,17.8538,17.8596,72200.0
2008-06-24 15:10:00,31.21,31.21,31.18,31.19,49800.0,17.8596,17.8596,17.8424,17.8481,49800.0
2008-06-24 15:15:00,31.18,31.21,31.18,31.2,58200.0,17.8424,17.8596,17.8424,17.8538,58200.0
2008-06-24 15:20:00,31.2,31.21,31.18,31.18,87800.0,17.8538,17.8596,17.8424,17.8424,87800.0
2008-06-24 15:25:00,31.18,31.21,31.17,31.2,100400.0,17.8424,17.8596,17.8367,17.8538,100400.0
2008-06-24 15:30:00,31.2,31.21,31.19,31.2,89400.0,17.8538,17.8596,17.8481,17.8538,89400.0
2008-06-24 15:35:00,31.2,31.2,31.13,31.15,156200.0,17.8538,17.8538,17.8138,17.8252,156200.0
2008-06-24 15:40:00,31.15,31.17,31.13,31.17,171600.0,17.8252,17.8367,17.8138,17.8367,171600.0
2008-06-24 15:45:00,31.16,31.17,31.14,31.14,290000.0,17.831,17.8367,17.8195,17.8195,290000.0
2008-06-24 15:50:00,31.14,31.14,31.11,31.11,282600.0,17.8195,17.8195,17.8023,17.8023,282600.0
2008-06-24 15:55:00,31.11,31.18,31.11,31.16,278000.0,17.8023,17.8424,17.8023,17.831,278000.0
2008-06-25 09:30:00,30.64,31.09,30.52,31.08,214600.0,17.5334,17.7909,17.4647,17.7852,214600.0
2008-06-25 09:35:00,31.09,31.18,31.0,31.1,158000.0,17.7909,17.8424,17.7394,17.7966,158000.0
2008-06-25 09:40:00,31.08,31.2,31.05,31.07,96200.0,17.7852,17.8538,17.768,17.7795,96200.0
2008-06-25 09:45:00,31.05,31.15,31.03,31.1,149000.0,17.768,17.8252,17.7566,17.7966,149000.0
2008-06-25 09:50:00,31.1,31.11,30.91,30.93,274800.0,17.7966,17.8023,17.6879,17.6993,274800.0
2008-06-25 09:55:00,30.96,31.05,30.83,31.05,147400.0,17.7165,17.768,17.6421,17.768,147400.0
2008-06-25 10:00:00,31.05,31.1,31.02,31.08,130800.0,17.768,17.7966,17.7508,17.7852,130800.0
2008-06-25 10:05:00,31.08,31.1,31.02,31.03,108800.0,17.7852,17.7966,17.7508,17.7566,108800.0
2008-06-25 10:10:00,31.03,31.07,31.03,31.05,83400.0,17.7566,17.7795,17.7566,17.768,83400.0
2008-06-25 10:15:00,31.05,31.1,31.05,31.05,79600.0,17.768,17.7966,17.768,17.768,79600.0
2008-06-25 10:20:00,31.05,31.05,31.01,31.02,72000.0,17.768,17.768,17.7451,17.7508,72000.0
2008-06-25 10:25:00,31.02,31.02,30.92,30.93,87800.0,17.7508,17.7508,17.6936,17.6993,87800.0
2008-06-25 10:30:00,30.93,30.96,30.92,30.94,130200.0,17.6993,17.7165,17.6936,17.7051,130200.0
2008-06-25 10:35:00,30.94,30.97,30.92,30.95,168000.0,17.7051,17.7222,17.6936,17.7108,168000.0
2008-06-25 10:40:00,30.95,30.98,30.93,30.96,90800.0,17.7108,17.728,17.6993,17.7165,90800.0
2008-06-25 10:45:00,30.97,30.98,30.92,30.93,62000.0,17.7222,17.728,17.6936,17.6993,62000.0
2008-06-25 10:50:00,30.92,30.97,30.91,30.97,58400.0,17.6936,17.7222,17.6879,17.7222,58400.0
2008-06-25 10:55:00,30.95,30.95,30.92,30.92,48600.0,17.7108,17.7108,17.6936,17.6936,48600.0
2008-06-25 11:00:00,30.93,30.95,30.91,30.92,63000.0,17.6993,17.7108,17.6879,17.6936,63000.0
2008-06-25 11:05:00,30.92,30.95,30.92,30.93,51600.0,17.6936,17.7108,17.6936,17.6993,51600.0
2008-06-25 11:10:00,30.93,30.98,30.92,30.95,34800.0,17.6993,17.728,17.6936,17.7108,34800.0
2008-06-25 11:15:00,30.95,30.98,30.93,30.93,35800.0,17.7108,17.728,17.6993,17.6993,35800.0
2008-06-25 11:20:00,30.93,31.0,30.92,30.97,60200.0,17.6993,17.7394,17.6936,17.7222,60200.0
2008-06-25 11:25:00,30.96,30.97,30.86,30.89,151000.0,17.7165,17.7222,17.6593,17.6764,151000.0
2008-06-25 11:30:00,30.88,30.91,30.84,30.86,45800.0,17.6707,17.6879,17.6478,17.6593,45800.0
2008-06-25 11:35:00,30.86,30.87,30.81,30.82,50200.0,17.6593,17.665,17.6307,17.6364,50200.0
2008-06-25 11:40:00,30.82,30.82,30.75,30.78,80000.0,17.6364,17.6364,17.5963,17.6135,80000.0
2008-06-25 11:45:00,30.78,30.81,30.77,30.77,73400.0,17.6135,17.6307,17.6078,17.6078,73400.0
2008-06-25 11:50:00,30.77,30.8,30.77,30.77,150200.0,17.6078,17.6249,17.6078,17.6078,150200.0
2008-06-25 11:55:00,30.77,30.84,30.75,30.82,149000.0,17.6078,17.6478,17.5963,17.6364,149000.0
2008-06-25 12:00:00,30.82,30.84,30.74,30.74,103600.0,17.6364,17.6478,17.5906,17.5906,103600.0
2008-06-25 12:05:00,30.74,30.75,30.71,30.74,65800.0,17.5906,17.5963,17.5734,17.5906,65800.0
2008-06-25 12:10:00,30.74,30.75,30.74,30.74,36200.0,17.5906,17.5963,17.5906,17.5906,36200.0
2008-06-25 12:15:00,30.74,30.75,30.73,30.75,33600.0,17.5906,17.5963,17.5849,17.5963,33600.0
2008-06-25 12:20:00,30.75,30.75,30.74,30.75,59000.0,17.5963,17.5963,17.5906,17.5963,59000.0
2008-06-25 12:25:00,30.74,30.75,30.74,30.75,52200.0,17.5906,17.5963,17.5906,17.5963,52200.0
2008-06-25 12:30:00,30.75,30.75,30.74,30.75,59200.0,17.5963,17.5963,17.5906,17.5963,59200.0
2008-06-25 12:35:00,30.75,30.75,30.72,30.73,77200.0,17.5963,17.5963,17.5792,17.5849,77200.0
2008-06-25 12:40:00,30.73,30.73,30.68,30.73,92000.0,17.5849,17.5849,17.5563,17.5849,92000.0
2008-06-25 12:45:00,30.72,30.73,30.71,30.72,79600.0,17.5792,17.5849,17.5734,17.5792,79600.0
2008-06-25 12:50:00,30.72,30.73,30.68,30.7,69200.0,17.5792,17.5849,17.5563,17.5677,69200.0
2008-06-25 12:55:00,30.69,30.75,30.69,30.75,57000.0,17.562,17.5963,17.562,17.5963,57000.0
2008-06-25 13:00:00,30.75,30.76,30.7,30.71,210400.0,17.5963,17.6021,17.5677,17.5734,210400.0
2008-06-25 13:05:00,30.72,30.75,30.7,30.71,69200.0,17.5792,17.5963,17.5677,17.5734,69200.0
2008-06-25 13:10:00,30.71,30.76,30.71,30.75,76000.0,17.5734,17.6021,17.5734,17.5963,76000.0
2008-06-25 13:15:00,30.75,30.77,30.75,30.77,90000.0,17.5963,17.6078,17.5963,17.6078,90000.0
2008-06-25 13:20:00,30.77,30.78,30.75,30.78,89200.0,17.6078,17.6135,17.5963,17.6135,89200.0
2008-06-25 13:25:00,30.77,30.78,30.76,30.76,76000.0,17.6078,17.6135,17.6021,17.6021,76000.0
2008-06-25 13:30:00,30.75,30.77,30.74,30.75,55000.0,17.5963,17.6078,17.5906,17.5963,55000.0
2008-06-25 13:35:00,30.75,30.76,30.74,30.75,68800.0,17.5963,17.6021,17.5906,17.5963,68800.0
2008-06-25 13:40:00,30.75,30.84,30.75,30.83,80200.0,17.5963,17.6478,17.5963,17.6421,80200.0
2008-06-25 13:45:00,30.83,30.84,30.82,30.83,51800.0,17.6421,17.6478,17.6364,17.6421,51800.0
2008-06-25 13:50:00,30.83,30.85,30.83,30.85,56200.0,17.6421,17.6536,17.6421,17.6536,56200.0
2008-06-25 13:55:00,30.85,30.86,30.84,30.86,27600.0,17.6536,17.6593,17.6478,17.6593,27600.0
2008-06-25 14:00:00,30.86,30.89,30.85,30.88,85800.0,17.6593,17.6764,17.6536,17.6707,85800.0
2008-06-25 14:05:00,30.88,30.89,30.85,30.86,73000.0,17.6707,17.6764,17.6536,17.6593,73000.0
2008-06-25 14:10:00,30.86,30.91,30.77,30.83,138400.0,17.6593,17.6879,17.6078,17.6421,138400.0
2008-06-25 14:15:00,30.83,30.89,30.78,30.88,89600.0,17.6421,17.6764,17.6135,17.6707,89600.0
2008-06-25 14:20:00,30.87,30.89,30.82,30.84,101800.0,17.665,17.6764,17.6364,17.6478,101800.0
2008-06-25 14:25:00,30.84,30.86,30.8,30.81,56000.0,17.6478,17.6593,17.6249,17.6307,56000.0
2008-06-25 14:30:00,30.81,30.88,30.78,30.88,69800.0,17.6307,17.6707,17.6135,17.6707,69800.0
2008-06-25 14:35:00,30.87,30.93,30.85,30.92,111600.0,17.665,17.6993,17.6536,17.6936,111600.0
2008-06-25 14:40:00,30.93,30.93,30.84,30.84,93200.0,17.6993,17.6993,17.6478,17.6478,93200.0
2008-06-25 14:45:00,30.84,30.87,30.79,30.84,55400.0,17.6478,17.665,17.6192,17.6478,55400.0
2008-06-25 14:50:00,30.84,30.84,30.83,30.83,70200.0,17.6478,17.6478,17.6421,17.6421,70200.0
2008-06-25 14:55:00,30.84,30.84,30.81,30.82,61400.0,17.6478,17.6478,17.6307,17.6364,61400.0
2008-06-25 15:00:00,30.82,30.95,30.81,30.93,121000.0,17.6364,17.7108,17.6307,17.6993,121000.0
2008-06-25 15:05:00,30.93,30.95,30.92,30.92,75600.0,17.6993,17.7108,17.6936,17.6936,75600.0
2008-06-25 15:10:00,30.93,30.95,30.91,30.91,63600.0,17.6993,17.7108,17.6879,17.6879,63600.0
2008-06-25 15:15:00,30.92,30.93,30.86,30.87,64800.0,17.6936,17.6993,17.6593,17.665,64800.0
2008-06-25 15:20:00,30.87,30.87,30.82,30.84,59200.0,17.665,17.665,17.6364,17.6478,59200.0
2008-06-25 15:25:00,30.85,30.85,30.81,30.81,65600.0,17.6536,17.6536,17.6307,17.6307,65600.0
2008-06-25 15:30:00,30.82,30.82,30.76,30.77,154400.0,17.6364,17.6364,17.6021,17.6078,154400.0
2008-06-25 15:35:00,30.77,30.78,30.7,30.72,166600.0,17.6078,17.6135,17.5677,17.5792,166600.0
2008-06-25 15:40:00,30.71,30.73,30.68,30.7,164200.0,17.5734,17.5849,17.5563,17.5677,164200.0
2008-06-25 15:45:00,30.7,30.7,30.64,30.68,445600.0,17.5677,17.5677,17.5334,17.5563,445600.0
2008-06-25 15:50:00,30.68,30.7,30.63,30.64,463000.0,17.5563,17.5677,17.5277,17.5334,463000.0
2008-06-25 15:55:00,30.64,30.65,30.6,30.63,181400.0,17.5334,17.5391,17.5105,17.5277,181400.0
2008-06-26 09:30:00,30.33,30.7,30.3,30.48,147200.0,17.356,17.5677,17.3388,17.4418,147200.0
2008-06-26 09:35:00,30.48,30.54,30.46,30.52,91000.0,17.4418,17.4762,17.4304,17.4647,91000.0
2008-06-26 09:40:00,30.52,30.53,30.46,30.48,99800.0,17.4647,17.4704,17.4304,17.4418,99800.0
2008-06-26 09:45:00,30.49,30.53,30.48,30.5,79400.0,17.4476,17.4704,17.4418,17.4533,79400.0
2008-06-26 09:50:00,30.5,30.52,30.5,30.5,93800.0,17.4533,17.4647,17.4533,17.4533,93800.0
2008-06-26 09:55:00,30.51,30.53,30.5,30.51,71800.0,17.459,17.4704,17.4533,17.459,71800.0
2008-06-26 10:00:00,30.51,30.61,30.51,30.54,146200.0,17.459,17.5162,17.459,17.4762,146200.0
2008-06-26 10:05:00,30.54,30.59,30.5,30.57,94600.0,17.4762,17.5048,17.4533,17.4933,94600.0
2008-06-26 10:10:00,30.57,30.63,30.54,30.63,81000.0,17.4933,17.5277,17.4762,17.5277,81000.0
2008-06-26 10:15:00,30.63,30.72,30.59,30.72,147800.0,17.5277,17.5792,17.5048,17.5792,147800.0
2008-06-26 10:20:00,30.72,30.83,30.72,30.73,152600.0,17.5792,17.6421,17.5792,17.5849,152600.0
2008-06-26 10:25:00,30.73,30.8,30.72,30.76,141600.0,17.5849,17.6249,17.5792,17.6021,141600.0
2008-06-26 10:30:00,30.77,30.84,30.76,30.82,65800.0,17.6078,17.6478,17.6021,17.6364,65800.0
2008-06-26 10:35:00,30.81,30.82,30.74,30.75,68000.0,17.6307,17.6364,17.5906,17.5963,68000.0
2008-06-26 10:40:00,30.75,30.78,30.72,30.74,84600.0,17.5963,17.6135,17.5792,17.5906,84600.0
2008-06-26 10:45:00,30.74,30.81,30.73,30.8,93200.0,17.5906,17.6307,17.5849,17.6249,93200.0
2008-06-26 10:50:00,30.8,30.81,30.74,30.77,68200.0,17.6249,17.6307,17.5906,17.6078,68200.0
2008-06-26 10:55:00,30.78,30.79,30.72,30.74,49800.0,17.6135,17.6192,17.5792,17.5906,49800.0
2008-06-26 11:00:00,30.74,30.76,30.71,30.73,41400.0,17.5906,17.6021,17.5734,17.5849,41400.0
2008-06-26 11:05:00,30.74,30.76,30.71,30.73,51200.0,17.5906,17.6021,17.5734,17.5849,51200.0
2008-06-26 11:10:00,30.73,30.74,30.67,30.68,38600.0,17.5849,17.5906,17.5506,17.5563,38600.0
2008-06-26 11:15:00,30.69,30.79,30.69,30.75,73400.0,17.562,17.6192,17.562,17.5963,73400.0
2008-06-26 11:20:00,30.75,30.83,30.75,30.83,47600.0,17.5963,17.6421,17.5963,17.6421,47600.0
2008-06-26 11:25:00,30.83,30.87,30.83,30.85,45800.0,17.6421,17.665,17.6421,17.6536,45800.0
2008-06-26 11:30:00,30.85,30.89,30.84,30.88,35600.0,17.6536,17.6764,17.6478,17.6707,35600.0
2008-06-26 11:35:00,30.88,30.91,30.85,30.86,57600.0,17.6707,17.6879,17.6536,17.6593,57600.0
2008-06-26 11:40:00,30.86,30.89,30.85,30.88,54000.0,17.6593,17.6764,17.6536,17.6707,54000.0
2008-06-26 11:45:00,30.87,30.87,30.84,30.84,41400.0,17.665,17.665,17.6478,17.6478,41400.0
2008-06-26 11:50:00,30.84,30.85,30.77,30.77,40000.0,17.6478,17.6536,17.6078,17.6078,40000.0
2008-06-26 11:55:00,30.78,30.83,30.78,30.78,28000.0,17.6135,17.6421,17.6135,17.6135,28000.0
2008-06-26 12:00:00,30.78,30.8,30.76,30.78,30200.0,17.6135,17.6249,17.6021,17.6135,30200.0
2008-06-26 12:05:00,30.79,30.79,30.73,30.76,29200.0,17.6192,17.6192,17.5849,17.6021,29200.0
2008-06-26 12:10:00,30.77,30.8,30.75,30.78,42200.0,17.6078,17.6249,17.5963,17.6135,42200.0
2008-06-26 12:15:00,30.78,30.79,30.75,30.75,29400.0,17.6135,17.6192,17.5963,17.5963,29400.0
2008-06-26 12:20:00,30.76,30.78,30.75,30.77,18600.0,17.6021,17.6135,17.5963,17.6078,18600.0
2008-06-26 12:25:00,30.77,30.78,30.74,30.75,56800.0,17.6078,17.6135,17.5906,17.5963,56800.0
2008-06-26 12:30:00,30.75,30.75,30.71,30.72,30400.0,17.5963,17.5963,17.5734,17.5792,30400.0
2008-06-26 12:35:00,30.72,30.73,30.7,30.7,42000.0,17.5792,17.5849,17.5677,17.5677,42000.0
2008-06-26 12:40:00,30.71,30.71,30.64,30.67,64800.0,17.5734,17.5734,17.5334,17.5506,64800.0
2008-06-26 12:45:00,30.66,30.68,30.59,30.6,98000.0,17.5448,17.5563,17.5048,17.5105,98000.0
2008-06-26 12:50:00,30.6,30.64,30.59,30.64,35000.0,17.5105,17.5334,17.5048,17.5334,35000.0
2008-06-26 12:55:00,30.63,30.64,30.58,30.6,51000.0,17.5277,17.5334,17.4991,17.5105,51000.0
2008-06-26 13:00:00,30.61,30.71,30.6,30.71,76600.0,17.5162,17.5734,17.5105,17.5734,76600.0
2008-06-26 13:05:00,30.71,30.72,30.65,30.67,38000.0,17.5734,17.5792,17.5391,17.5506,38000.0
2008-06-26 13:10:00,30.66,30.67,30.66,30.67,63600.0,17.5448,17.5506,17.5448,17.5506,63600.0
2008-06-26 13:15:00,30.67,30.67,30.65,30.67,56400.0,17.5506,17.5506,17.5391,17.5506,56400.0
2008-06-26 13:20:00,30.67,30.68,30.67,30.67,54000.0,17.5506,17.5563,17.5506,17.5506,54000.0
2008-06-26 13:25:00,30.67,30.74,30.65,30.73,114800.0,17.5506,17.5906,17.5391,17.5849,114800.0
2008-06-26 13:30:00,30.73,30.75,30.7,30.75,110800.0,17.5849,17.5963,17.5677,17.5963,110800.0
2008-06-26 13:35:00,30.75,30.76,30.74,30.75,46400.0,17.5963,17.6021,17.5906,17.5963,46400.0
2008-06-26 13:40:00,30.75,30.76,30.74,30.75,48000.0,17.5963,17.6021,17.5906,17.5963,48000.0
2008-06-26 13:45:00,30.75,30.75,30.73,30.73,77400.0,17.5963,17.5963,17.5849,17.5849,77400.0
2008-06-26 13:50:00,30.73,30.75,30.71,30.73,52400.0,17.5849,17.5963,17.5734,17.5849,52400.0
2008-06-26 13:55:00,30.74,30.74,30.68,30.7,46000.0,17.5906,17.5906,17.5563,17.5677,46000.0
2008-06-26 14:00:00,30.71,30.71,30.69,30.7,41200.0,17.5734,17.5734,17.562,17.5677,41200.0
2008-06-26 14:05:00,30.7,30.7,30.67,30.69,107400.0,17.5677,17.5677,17.5506,17.562,107400.0
2008-06-26 14:10:00,30.69,30.7,30.63,30.64,77200.0,17.562,17.5677,17.5277,17.5334,77200.0
2008-06-26 14:15:00,30.63,30.67,30.6,30.61,57600.0,17.5277,17.5506,17.5105,17.5162,57600.0
2008-06-26 14:20:00,30.61,30.61,30.57,30.59,41400.0,17.5162,17.5162,17.4933,17.5048,41400.0
2008-06-26 14:25:00,30.6,30.61,30.57,30.59,75200.0,17.5105,17.5162,17.4933,17.5048,75200.0
2008-06-26 14:30:00,30.59,30.6,30.56,30.57,74800.0,17.5048,17.5105,17.4876,17.4933,74800.0
2008-06-26 14:35:00,30.57,30.59,30.56,30.58,83400.0,17.4933,17.5048,17.4876,17.4991,83400.0
2008-06-26 14:40:00,30.58,30.59,30.56,30.58,88200.0,17.4991,17.5048,17.4876,17.4991,88200.0
2008-06-26 14:45:00,30.58,30.59,30.56,30.57,101600.0,17.4991,17.5048,17.4876,17.4933,101600.0
2008-06-26 14:50:00,30.57,30.58,30.56,30.57,50800.0,17.4933,17.4991,17.4876,17.4933,50800.0
2008-06-26 14:55:00,30.57,30.61,30.57,30.61,44400.0,17.4933,17.5162,17.4933,17.5162,44400.0
2008-06-26 15:00:00,30.61,30.63,30.6,30.61,65800.0,17.5162,17.5277,17.5105,17.5162,65800.0
2008-06-26 15:05:00,30.62,30.62,30.58,30.61,64400.0,17.5219,17.5219,17.4991,17.5162,64400.0
2008-06-26 15:10:00,30.61,30.62,30.6,30.6,131800.0,17.5162,17.5219,17.5105,17.5105,131800.0
2008-06-26 15:15:00,30.6,30.61,30.57,30.58,109200.0,17.5105,17.5162,17.4933,17.4991,109200.0
2008-06-26 15:20:00,30.58,30.61,30.57,30.59,66000.0,17.4991,17.5162,17.4933,17.5048,66000.0
2008-06-26 15:25:00,30.6,30.63,30.59,30.6,106000.0,17.5105,17.5277,17.5048,17.5105,106000.0
2008-06-26 15:30:00,30.6,30.61,30.58,30.6,68600.0,17.5105,17.5162,17.4991,17.5105,68600.0
2008-06-26 15:35:00,30.6,30.63,30.59,30.61,120800.0,17.5105,17.5277,17.5048,17.5162,120800.0
2008-06-26 15:40:00,30.6,30.6,30.5,30.52,183400.0,17.5105,17.5105,17.4533,17.4647,183400.0
2008-06-26 15:45:00,30.53,30.53,30.47,30.5,226400.0,17.4704,17.4704,17.4361,17.4533,226400.0
2008-06-26 15:50:00,30.5,30.5,30.45,30.46,182000.0,17.4533,17.4533,17.4247,17.4304,182000.0
2008-06-26 15:55:00,30.46,30.48,30.43,30.43,252200.0,17.4304,17.4418,17.4132,17.4132,252200.0
2008-06-27 09:30:00,30.41,30.58,30.38,30.38,92400.0,17.4018,17.4991,17.3846,17.3846,92400.0
2008-06-27 09:35:00,30.38,30.47,30.38,30.43,27600.0,17.3846,17.4361,17.3846,17.4132,27600.0
2008-06-27 09:40:00,30.43,30.5,30.35,30.35,56600.0,17.4132,17.4533,17.3674,17.3674,56600.0
2008-06-27 09:45:00,30.35,30.41,30.32,30.35,84000.0,17.3674,17.4018,17.3503,17.3674,84000.0
2008-06-27 09:50:00,30.35,30.46,30.34,30.38,61000.0,17.3674,17.4304,17.3617,17.3846,61000.0
2008-06-27 09:55:00,30.36,30.38,30.35,30.35,61800.0,17.3732,17.3846,17.3674,17.3674,61800.0
2008-06-27 10:00:00,30.35,30.38,30.28,30.29,168200.0,17.3674,17.3846,17.3274,17.3331,168200.0
2008-06-27 10:05:00,30.29,30.33,30.27,30.3,99800.0,17.3331,17.356,17.3217,17.3388,99800.0
2008-06-27 10:10:00,30.3,30.32,30.25,30.25,73600.0,17.3388,17.3503,17.3102,17.3102,73600.0
2008-06-27 10:15:00,30.26,30.26,30.15,30.16,90800.0,17.3159,17.3159,17.253,17.2587,90800.0
2008-06-27 10:20:00,30.15,30.15,30.1,30.11,92600.0,17.253,17.253,17.2244,17.2301,92600.0
2008-06-27 10:25:00,30.11,30.12,30.07,30.11,112000.0,17.2301,17.2358,17.2072,17.2301,112000.0
2008-06-27 10:30:00,30.11,30.21,30.11,30.18,78000.0,17.2301,17.2873,17.2301,17.2702,78000.0
2008-06-27 10:35:00,30.18,30.23,30.14,30.14,59600.0,17.2702,17.2988,17.2473,17.2473,59600.0
2008-06-27 10:40:00,30.15,30.2,30.15,30.15,53600.0,17.253,17.2816,17.253,17.253,53600.0
2008-06-27 10:45:00,30.15,30.16,30.08,30.1,59600.0,17.253,17.2587,17.2129,17.2244,59600.0
2008-06-27 10:50:00,30.11,30.2,30.11,30.18,62600.0,17.2301,17.2816,17.2301,17.2702,62600.0
2008-06-27 10:55:00,30.18,30.21,30.17,30.19,40000.0,17.2702,17.2873,17.2644,17.2759,40000.0
2008-06-27 11:00:00,30.18,30.23,30.17,30.23,36200.0,17.2702,17.2988,17.2644,17.2988,36200.0
2008-06-27 11:05:00,30.23,30.27,30.22,30.25,38800.0,17.2988,17.3217,17.293,17.3102,38800.0
2008-06-27 11:10:00,30.25,30.29,30.24,30.27,26600.0,17.3102,17.3331,17.3045,17.3217,26600.0
2008-06-27 11:15:00,30.27,30.28,30.21,30.23,51400.0,17.3217,17.3274,17.2873,17.2988,51400.0
2008-06-27 11:20:00,30.23,30.24,30.19,30.2,46200.0,17.2988,17.3045,17.2759,17.2816,46200.0
2008-06-27 11:25:00,30.2,30.25,30.18,30.24,53600.0,17.2816,17.3102,17.2702,17.3045,53600.0
2008-06-27 11:30:00,30.24,30.24,30.21,30.22,50800.0,17.3045,17.3045,17.2873,17.293,50800.0
2008-06-27 11:35:00,30.22,30.22,30.15,30.15,44200.0,17.293,17.293,17.253,17.253,44200.0
2008-06-27 11:40:00,30.15,30.16,30.11,30.16,29400.0,17.253,17.2587,17.2301,17.2587,29400.0
2008-06-27 11:45:00,30.16,30.21,30.16,30.18,26800.0,17.2587,17.2873,17.2587,17.2702,26800.0
2008-06-27 11:50:00,30.18,30.2,30.18,30.18,20600.0,17.2702,17.2816,17.2702,17.2702,20600.0
2008-06-27 11:55:00,30.18,30.18,30.12,30.15,65000.0,17.2702,17.2702,17.2358,17.253,65000.0
2008-06-27 12:00:00,30.15,30.18,30.11,30.18,104400.0,17.253,17.2702,17.2301,17.2702,104400.0
2008-06-27 12:05:00,30.18,30.18,30.15,30.16,43800.0,17.2702,17.2702,17.253,17.2587,43800.0
2008-06-27 12:10:00,30.16,30.16,30.15,30.15,40400.0,17.2587,17.2587,17.253,17.253,40400.0
2008-06-27 12:15:00,30.15,30.16,30.14,30.15,61800.0,17.253,17.2587,17.2473,17.253,61800.0
2008-06-27 12:20:00,30.16,30.16,30.13,30.13,36200.0,17.2587,17.2587,17.2415,17.2415,36200.0
2008-06-27 12:25:00,30.13,30.13,30.12,30.13,29600.0,17.2415,17.2415,17.2358,17.2415,29600.0
2008-06-27 12:30:00,30.13,30.15,30.13,30.13,46400.0,17.2415,17.253,17.2415,17.2415,46400.0
2008-06-27 12:35:00,30.13,30.18,30.12,30.17,123400.0,17.2415,17.2702,17.2358,17.2644,123400.0
2008-06-27 12:40:00,30.17,30.17,30.12,30.12,41600.0,17.2644,17.2644,17.2358,17.2358,41600.0
2008-06-27 12:45:00,30.13,30.16,30.12,30.13,47000.0,17.2415,17.2587,17.2358,17.2415,47000.0
2008-06-27 12:50:00,30.13,30.16,30.13,30.14,23600.0,17.2415,17.2587,17.2415,17.2473,23600.0
2008-06-27 12:55:00,30.14,30.15,30.13,30.14,58800.0,17.2473,17.253,17.2415,17.2473,58800.0
2008-06-27 13:00:00,30.13,30.14,30.12,30.14,75800.0,17.2415,17.2473,17.2358,17.2473,75800.0
2008-06-27 13:05:00,30.14,30.16,30.13,30.15,67800.0,17.2473,17.2587,17.2415,17.253,67800.0
2008-06-27 13:10:00,30.14,30.15,30.1,30.1,94800.0,17.2473,17.253,17.2244,17.2244,94800.0
2008-06-27 13:15:00,30.11,30.13,30.07,30.07,68200.0,17.2301,17.2415,17.2072,17.2072,68200.0
2008-06-27 13:20:00,30.08,30.1,30.07,30.1,53400.0,17.2129,17.2244,17.2072,17.2244,53400.0
2008-06-27 13:25:00,30.09,30.11,30.07,30.08,32000.0,17.2187,17.2301,17.2072,17.2129,32000.0
2008-06-27 13:30:00,30.09,30.11,30.08,30.09,22000.0,17.2187,17.2301,17.2129,17.2187,22000.0
2008-06-27 13:35:00,30.09,30.11,30.06,30.06,36000.0,17.2187,17.2301,17.2015,17.2015,36000.0
2008-06-27 13:40:00,30.06,30.09,30.05,30.05,30400.0,17.2015,17.2187,17.1958,17.1958,30400.0
2008-06-27 13:45:00,30.05,30.09,30.05,30.05,38000.0,17.1958,17.2187,17.1958,17.1958,38000.0
2008-06-27 13:50:00,30.05,30.08,30.04,30.06,32000.0,17.1958,17.2129,17.19,17.2015,32000.0
2008-06-27 13:55:00,30.06,30.13,30.05,30.09,38200.0,17.2015,17.2415,17.1958,17.2187,38200.0
2008-06-27 14:00:00,30.09,30.11,30.07,30.07,29400.0,17.2187,17.2301,17.2072,17.2072,29400.0
2008-06-27 14:05:00,30.08,30.08,30.03,30.03,37600.0,17.2129,17.2129,17.1843,17.1843,37600.0
2008-06-27 14:10:00,30.03,30.06,30.03,30.05,48200.0,17.1843,17.2015,17.1843,17.1958,48200.0
2008-06-27 14:15:00,30.05,30.08,30.04,30.06,51400.0,17.1958,17.2129,17.19,17.2015,51400.0
2008-06-27 14:20:00,30.06,30.09,30.03,30.08,57800.0,17.2015,17.2187,17.1843,17.2129,57800.0
2008-06-27 14:25:00,30.07,30.11,30.04,30.1,44800.0,17.2072,17.2301,17.19,17.2244,44800.0
2008-06-27 14:30:00,30.11,30.11,30.04,30.04,85200.0,17.2301,17.2301,17.19,17.19,85200.0
2008-06-27 14:35:00,30.05,30.05,30.02,30.04,61800.0,17.1958,17.1958,17.1786,17.19,61800.0
2008-06-27 14:40:00,30.03,30.04,30.0,30.0,68200.0,17.1843,17.19,17.1672,17.1672,68200.0
2008-06-27 14:45:00,30.0,30.0,29.99,30.0,49800.0,17.1672,17.1672,17.1614,17.1672,49800.0
2008-06-27 14:50:00,30.0,30.0,29.97,29.97,68000.0,17.1672,17.1672,17.15,17.15,68000.0
2008-06-27 14:55:00,29.97,29.98,29.94,29.95,101600.0,17.15,17.1557,17.1328,17.1385,101600.0
2008-06-27 15:00:00,29.95,29.96,29.94,29.95,109000.0,17.1385,17.1443,17.1328,17.1385,109000.0
2008-06-27 15:05:00,29.95,29.96,29.93,29.96,106400.0,17.1385,17.1443,17.1271,17.1443,106400.0
2008-06-27 15:10:00,29.96,29.97,29.95,29.95,89800.0,17.1443,17.15,17.1385,17.1385,89800.0
2008-06-27 15:15:00,29.95,29.97,29.94,29.95,107200.0,17.1385,17.15,17.1328,17.1385,107200.0
2008-06-27 15:20:00,29.96,29.98,29.95,29.96,308400.0,17.1443,17.1557,17.1385,17.1443,308400.0
2008-06-27 15:25:00,29.97,29.97,29.94,29.95,61200.0,17.15,17.15,17.1328,17.1385,61200.0
2008-06-27 15:30:00,29.95,29.95,29.92,29.93,82600.0,17.1385,17.1385,17.1214,17.1271,82600.0
2008-06-27 15:35:00,29.93,30.0,29.93,29.97,99200.0,17.1271,17.1672,17.1271,17.15,99200.0
2008-06-27 15:40:00,29.97,30.03,29.97,30.0,165600.0,17.15,17.1843,17.15,17.1672,165600.0
2008-06-27 15:45:00,30.0,30.0,29.97,29.98,164800.0,17.1672,17.1672,17.15,17.1557,164800.0
2008-06-27 15:50:00,29.98,30.0,29.96,29.97,191200.0,17.1557,17.1672,17.1443,17.15,191200.0
2008-06-27 15:55:00,29.96,29.97,29.93,29.96,233000.0,17.1443,17.15,17.1271,17.1443,233000.0
2008-06-30 09:30:00,29.92,30.15,29.92,30.11,80200.0,17.1214,17.253,17.1214,17.2301,80200.0
2008-06-30 09:35:00,30.11,30.14,30.04,30.12,33800.0,17.2301,17.2473,17.19,17.2358,33800.0
2008-06-30 09:40:00,30.12,30.15,30.08,30.12,112400.0,17.2358,17.253,17.2129,17.2358,112400.0
2008-06-30 09:45:00,30.12,30.13,29.99,30.02,150000.0,17.2358,17.2415,17.1614,17.1786,150000.0
2008-06-30 09:50:00,30.02,30.02,29.98,30.02,63600.0,17.1786,17.1786,17.1557,17.1786,63600.0
2008-06-30 09:55:00,30.02,30.03,29.97,30.02,63400.0,17.1786,17.1843,17.15,17.1786,63400.0
2008-06-30 10:00:00,30.02,30.07,29.98,29.99,68400.0,17.1786,17.2072,17.1557,17.1614,68400.0
2008-06-30 10:05:00,29.99,30.0,29.95,29.97,31000.0,17.1614,17.1672,17.1385,17.15,31000.0
2008-06-30 10:10:00,29.97,30.03,29.96,30.0,54800.0,17.15,17.1843,17.1443,17.1672,54800.0
2008-06-30 10:15:00,30.0,30.07,29.99,30.07,42600.0,17.1672,17.2072,17.1614,17.2072,42600.0
2008-06-30 10:20:00,30.06,30.1,30.06,30.09,65800.0,17.2015,17.2244,17.2015,17.2187,65800.0
2008-06-30 10:25:00,30.09,30.21,30.09,30.19,85200.0,17.2187,17.2873,17.2187,17.2759,85200.0
2008-06-30 10:30:00,30.2,30.25,30.19,30.25,66800.0,17.2816,17.3102,17.2759,17.3102,66800.0
2008-06-30 10:35:00,30.25,30.29,30.25,30.25,137200.0,17.3102,17.3331,17.3102,17.3102,137200.0
2008-06-30 10:40:00,30.25,30.25,30.15,30.16,108200.0,17.3102,17.3102,17.253,17.2587,108200.0
2008-06-30 10:45:00,30.17,30.25,30.17,30.23,90200.0,17.2644,17.3102,17.2644,17.2988,90200.0
2008-06-30 10:50:00,30.25,30.25,30.15,30.18,129200.0,17.3102,17.3102,17.253,17.2702,129200.0
2008-06-30 10:55:00,30.19,30.21,30.18,30.21,52800.0,17.2759,17.2873,17.2702,17.2873,52800.0
2008-06-30 11:00:00,30.21,30.23,30.16,30.18,65200.0,17.2873,17.2988,17.2587,17.2702,65200.0
2008-06-30 11:05:00,30.18,30.22,30.18,30.19,72200.0,17.2702,17.293,17.2702,17.2759,72200.0
2008-06-30 11:10:00,30.2,30.23,30.19,30.22,80400.0,17.2816,17.2988,17.2759,17.293,80400.0
2008-06-30 11:15:00,30.22,30.29,30.22,30.28,47200.0,17.293,17.3331,17.293,17.3274,47200.0
2008-06-30 11:20:00,30.27,30.31,30.27,30.31,34000.0,17.3217,17.3446,17.3217,17.3446,34000.0
2008-06-30 11:25:00,30.3,30.34,30.3,30.34,34400.0,17.3388,17.3617,17.3388,17.3617,34400.0
2008-06-30 11:30:00,30.33,30.35,30.31,30.34,39600.0,17.356,17.3674,17.3446,17.3617,39600.0
2008-06-30 11:35:00,30.35,30.36,30.33,30.34,41200.0,17.3674,17.3732,17.356,17.3617,41200.0
2008-06-30 11:40:00,30.33,30.36,30.33,30.35,35400.0,17.356,17.3732,17.356,17.3674,35400.0
2008-06-30 11:45:00,30.35,30.36,30.33,30.35,62400.0,17.3674,17.3732,17.356,17.3674,62400.0
2008-06-30 11:50:00,30.35,30.35,30.32,30.35,28800.0,17.3674,17.3674,17.3503,17.3674,28800.0
2008-06-30 11:55:00,30.34,30.38,30.33,30.37,33400.0,17.3617,17.3846,17.356,17.3789,33400.0
2008-06-30 12:00:00,30.38,30.38,30.3,30.31,24000.0,17.3846,17.3846,17.3388,17.3446,24000.0
2008-06-30 12:05:00,30.3,30.33,30.29,30.32,19800.0,17.3388,17.356,17.3331,17.3503,19800.0
2008-06-30 12:10:00,30.32,30.35,30.32,30.33,24800.0,17.3503,17.3674,17.3503,17.356,24800.0
2008-06-30 12:15:00,30.33,30.37,30.33,30.36,73400.0,17.356,17.3789,17.356,17.3732,73400.0
2008-06-30 12:20:00,30.37,30.38,30.35,30.36,73600.0,17.3789,17.3846,17.3674,17.3732,73600.0
2008-06-30 12:25:00,30.35,30.38,30.34,30.38,28800.0,17.3674,17.3846,17.3617,17.3846,28800.0
2008-06-30 12:30:00,30.38,30.38,30.36,30.37,37200.0,17.3846,17.3846,17.3732,17.3789,37200.0
2008-06-30 12:35:00,30.36,30.37,30.33,30.34,29400.0,17.3732,17.3789,17.356,17.3617,29400.0
2008-06-30 12:40:00,30.34,30.37,30.33,30.37,31600.0,17.3617,17.3789,17.356,17.3789,31600.0
2008-06-30 12:45:00,30.38,30.42,30.37,30.41,79200.0,17.3846,17.4075,17.3789,17.4018,79200.0
2008-06-30 12:50:00,30.41,30.41,30.4,30.41,38800.0,17.4018,17.4018,17.3961,17.4018,38800.0
2008-06-30 12:55:00,30.41,30.43,30.4,30.43,44200.0,17.4018,17.4132,17.3961,17.4132,44200.0
2008-06-30 13:00:00,30.43,30.45,30.43,30.43,45800.0,17.4132,17.4247,17.4132,17.4132,45800.0
2008-06-30 13:05:00,30.43,30.48,30.43,30.46,55600.0,17.4132,17.4418,17.4132,17.4304,55600.0
2008-06-30 13:10:00,30.46,30.48,30.42,30.43,85200.0,17.4304,17.4418,17.4075,17.4132,85200.0
2008-06-30 13:15:00,30.43,30.47,30.42,30.47,28800.0,17.4132,17.4361,17.4075,17.4361,28800.0
2008-06-30 13:20:00,30.48,30.48,30.45,30.46,23000.0,17.4418,17.4418,17.4247,17.4304,23000.0
2008-06-30 13:25:00,30.46,30.47,30.43,30.43,27600.0,17.4304,17.4361,17.4132,17.4132,27600.0
2008-06-30 13:30:00,30.43,30.43,30.42,30.43,41800.0,17.4132,17.4132,17.4075,17.4132,41800.0
2008-06-30 13:35:00,30.43,30.43,30.42,30.43,30000.0,17.4132,17.4132,17.4075,17.4132,30000.0
2008-06-30 13:40:00,30.43,30.45,30.42,30.45,37800.0,17.4132,17.4247,17.4075,17.4247,37800.0
2008-06-30 13:45:00,30.45,30.45,30.42,30.44,37000.0,17.4247,17.4247,17.4075,17.4189,37000.0
2008-06-30 13:50:00,30.44,30.45,30.43,30.44,48800.0,17.4189,17.4247,17.4132,17.4189,48800.0
2008-06-30 13:55:00,30.44,30.47,30.43,30.47,33600.0,17.4189,17.4361,17.4132,17.4361,33600.0
2008-06-30 14:00:00,30.47,30.47,30.44,30.44,61400.0,17.4361,17.4361,17.4189,17.4189,61400.0
2008-06-30 14:05:00,30.44,30.45,30.4,30.42,59600.0,17.4189,17.4247,17.3961,17.4075,59600.0
2008-06-30 14:10:00,30.43,30.45,30.42,30.44,45200.0,17.4132,17.4247,17.4075,17.4189,45200.0
2008-06-30 14:15:00,30.45,30.45,30.44,30.44,47200.0,17.4247,17.4247,17.4189,17.4189,47200.0
2008-06-30 14:20:00,30.45,30.48,30.44,30.48,90600.0,17.4247,17.4418,17.4189,17.4418,90600.0
2008-06-30 14:25:00,30.48,30.52,30.48,30.5,71800.0,17.4418,17.4647,17.4418,17.4533,71800.0
2008-06-30 14:30:00,30.5,30.51,30.49,30.5,51200.0,17.4533,17.459,17.4476,17.4533,51200.0
2008-06-30 14:35:00,30.5,30.51,30.5,30.5,61000.0,17.4533,17.459,17.4533,17.4533,61000.0
2008-06-30 14:40:00,30.5,30.53,30.49,30.5,58800.0,17.4533,17.4704,17.4476,17.4533,58800.0
2008-06-30 14:45:00,30.5,30.52,30.49,30.5,49600.0,17.4533,17.4647,17.4476,17.4533,49600.0
2008-06-30 14:50:00,30.5,30.5,30.49,30.5,32400.0,17.4533,17.4533,17.4476,17.4533,32400.0
2008-06-30 14:55:00,30.5,30.52,30.5,30.5,52200.0,17.4533,17.4647,17.4533,17.4533,52200.0
2008-06-30 15:00:00,30.5,30.55,30.5,30.55,71000.0,17.4533,17.4819,17.4533,17.4819,71000.0
2008-06-30 15:05:00,30.54,30.56,30.53,30.54,92600.0,17.4762,17.4876,17.4704,17.4762,92600.0
2008-06-30 15:10:00,30.54,30.57,30.53,30.57,46600.0,17.4762,17.4933,17.4704,17.4933,46600.0
2008-06-30 15:15:00,30.57,30.57,30.52,30.54,103800.0,17.4933,17.4933,17.4647,17.4762,103800.0
2008-06-30 15:20:00,30.54,30.55,30.49,30.52,112000.0,17.4762,17.4819,17.4476,17.4647,112000.0
2008-06-30 15:25:00,30.52,30.56,30.52,30.55,92400.0,17.4647,17.4876,17.4647,17.4819,92400.0
2008-06-30 15:30:00,30.55,30.56,30.48,30.49,181400.0,17.4819,17.4876,17.4418,17.4476,181400.0
2008-06-30 15:35:00,30.49,30.5,30.47,30.5,135000.0,17.4476,17.4533,17.4361,17.4533,135000.0
2008-06-30 15:40:00,30.5,30.53,30.5,30.5,324000.0,17.4533,17.4704,17.4533,17.4533,324000.0
2008-06-30 15:45:00,30.5,30.5,30.44,30.44,226600.0,17.4533,17.4533,17.4189,17.4189,226600.0
2008-06-30 15:50:00,30.44,30.44,30.38,30.38,320200.0,17.4189,17.4189,17.3846,17.3846,320200.0
2008-06-30 15:55:00,30.38,30.38,30.35,30.36,341800.0,17.3846,17.3846,17.3674,17.3732,341800.0
2008-07-01 09:30:00,30.15,30.31,30.09,30.18,73400.0,17.253,17.3446,17.2187,17.2702,73400.0
2008-07-01 09:35:00,30.18,30.27,30.16,30.24,60800.0,17.2702,17.3217,17.2587,17.3045,60800.0
2008-07-01 09:40:00,30.24,30.25,30.16,30.23,52600.0,17.3045,17.3102,17.2587,17.2988,52600.0
2008-07-01 09:45:00,30.23,30.27,30.18,30.25,51600.0,17.2988,17.3217,17.2702,17.3102,51600.0
2008-07-01 09:50:00,30.25,30.27,30.16,30.16,55000.0,17.3102,17.3217,17.2587,17.2587,55000.0
2008-07-01 09:55:00,30.16,30.21,30.14,30.18,80200.0,17.2587,17.2873,17.2473,17.2702,80200.0
2008-07-01 10:00:00,30.16,30.36,30.16,30.3,88600.0,17.2587,17.3732,17.2587,17.3388,88600.0
2008-07-01 10:05:00,30.28,30.3,30.16,30.17,59600.0,17.3274,17.3388,17.2587,17.2644,59600.0
2008-07-01 10:10:00,30.17,30.2,30.15,30.19,61400.0,17.2644,17.2816,17.253,17.2759,61400.0
2008-07-01 10:15:00,30.19,30.27,30.19,30.25,66200.0,17.2759,17.3217,17.2759,17.3102,66200.0
2008-07-01 10:20:00,30.25,30.34,30.25,30.34,63200.0,17.3102,17.3617,17.3102,17.3617,63200.0
2008-07-01 10:25:00,30.33,30.38,30.3,30.31,49600.0,17.356,17.3846,17.3388,17.3446,49600.0
2008-07-01 10:30:00,30.3,30.39,30.3,30.36,51800.0,17.3388,17.3903,17.3388,17.3732,51800.0
2008-07-01 10:35:00,30.35,30.38,30.34,30.38,40400.0,17.3674,17.3846,17.3617,17.3846,40400.0
2008-07-01 10:40:00,30.38,30.43,30.38,30.41,118000.0,17.3846,17.4132,17.3846,17.4018,118000.0
2008-07-01 10:45:00,30.4,30.43,30.35,30.42,67800.0,17.3961,17.4132,17.3674,17.4075,67800.0
2008-07-01 10:50:00,30.41,30.43,30.38,30.41,35600.0,17.4018,17.4132,17.3846,17.4018,35600.0
2008-07-01 10:55:00,30.41,30.45,30.38,30.44,57200.0,17.4018,17.4247,17.3846,17.4189,57200.0
2008-07-01 11:00:00,30.44,30.45,30.41,30.41,114600.0,17.4189,17.4247,17.4018,17.4018,114600.0
2008-07-01 11:05:00,30.41,30.41,30.38,30.39,29200.0,17.4018,17.4018,17.3846,17.3903,29200.0
2008-07-01 11:10:00,30.39,30.39,30.37,30.38,44400.0,17.3903,17.3903,17.3789,17.3846,44400.0
2008-07-01 11:15:00,30.37,30.38,30.31,30.31,75000.0,17.3789,17.3846,17.3446,17.3446,75000.0
2008-07-01 11:20:00,30.31,30.33,30.29,30.3,57200.0,17.3446,17.356,17.3331,17.3388,57200.0
2008-07-01 11:25:00,30.29,30.33,30.29,30.31,39000.0,17.3331,17.356,17.3331,17.3446,39000.0
2008-07-01 11:30:00,30.3,30.33,30.3,30.33,17800.0,17.3388,17.356,17.3388,17.356,17800.0
2008-07-01 11:35:00,30.33,30.34,30.3,30.33,31800.0,17.356,17.3617,17.3388,17.356,31800.0
2008-07-01 11:40:00,30.33,30.38,30.33,30.36,35000.0,17.356,17.3846,17.356,17.3732,35000.0
2008-07-01 11:45:00,30.36,30.42,30.36,30.4,68200.0,17.3732,17.4075,17.3732,17.3961,68200.0
2008-07-01 11:50:00,30.39,30.43,30.39,30.4,35800.0,17.3903,17.4132,17.3903,17.3961,35800.0
2008-07-01 11:55:00,30.4,30.41,30.36,30.4,40800.0,17.3961,17.4018,17.3732,17.3961,40800.0
2008-07-01 12:00:00,30.4,30.41,30.37,30.38,22400.0,17.3961,17.4018,17.3789,17.3846,22400.0
2008-07-01 12:05:00,30.38,30.38,30.33,30.34,55200.0,17.3846,17.3846,17.356,17.3617,55200.0
2008-07-01 12:10:00,30.34,30.35,30.26,30.27,96400.0,17.3617,17.3674,17.3159,17.3217,96400.0
2008-07-01 12:15:00,30.27,30.27,30.23,30.27,52000.0,17.3217,17.3217,17.2988,17.3217,52000.0
2008-07-01 12:20:00,30.27,30.27,30.2,30.2,38800.0,17.3217,17.3217,17.2816,17.2816,38800.0
2008-07-01 12:25:00,30.21,30.24,30.18,30.2,34600.0,17.2873,17.3045,17.2702,17.2816,34600.0
2008-07-01 12:30:00,30.2,30.24,30.18,30.21,63800.0,17.2816,17.3045,17.2702,17.2873,63800.0
2008-07-01 12:35:00,30.2,30.22,30.19,30.2,46400.0,17.2816,17.293,17.2759,17.2816,46400.0
2008-07-01 12:40:00,30.19,30.21,30.17,30.2,60800.0,17.2759,17.2873,17.2644,17.2816,60800.0
2008-07-01 12:45:00,30.2,30.23,30.2,30.2,58200.0,17.2816,17.2988,17.2816,17.2816,58200.0
2008-07-01 12:50:00,30.2,30.23,30.2,30.23,18400.0,17.2816,17.2988,17.2816,17.2988,18400.0
2008-07-01 12:55:00,30.23,30.27,30.23,30.26,51800.0,17.2988,17.3217,17.2988,17.3159,51800.0
2008-07-01 13:00:00,30.25,30.27,30.23,30.25,53600.0,17.3102,17.3217,17.2988,17.3102,53600.0
2008-07-01 13:05:00,30.25,30.25,30.23,30.23,13600.0,17.3102,17.3102,17.2988,17.2988,13600.0
2008-07-01 13:10:00,30.23,30.25,30.22,30.22,28800.0,17.2988,17.3102,17.293,17.293,28800.0
2008-07-01 13:15:00,30.21,30.23,30.21,30.21,12600.0,17.2873,17.2988,17.2873,17.2873,12600.0
2008-07-01 13:20:00,30.2,30.25,30.2,30.23,42200.0,17.2816,17.3102,17.2816,17.2988,42200.0
2008-07-01 13:25:00,30.22,30.24,30.22,30.24,21200.0,17.293,17.3045,17.293,17.3045,21200.0
2008-07-01 13:30:00,30.24,30.25,30.21,30.24,59600.0,17.3045,17.3102,17.2873,17.3045,59600.0
2008-07-01 13:35:00,30.23,30.24,30.22,30.22,19000.0,17.2988,17.3045,17.293,17.293,19000.0
2008-07-01 13:40:00,30.22,30.23,30.16,30.17,38200.0,17.293,17.2988,17.2587,17.2644,38200.0
2008-07-01 13:45:00,30.16,30.26,30.16,30.24,68000.0,17.2587,17.3159,17.2587,17.3045,68000.0
2008-07-01 13:50:00,30.24,30.3,30.23,30.25,118400.0,17.3045,17.3388,17.2988,17.3102,118400.0
2008-07-01 13:55:00,30.25,30.3,30.25,30.28,54600.0,17.3102,17.3388,17.3102,17.3274,54600.0
2008-07-01 14:00:00,30.27,30.31,30.27,30.31,58000.0,17.3217,17.3446,17.3217,17.3446,58000.0
2008-07-01 14:05:00,30.31,30.33,30.29,30.31,104600.0,17.3446,17.356,17.3331,17.3446,104600.0
2008-07-01 14:10:00,30.31,30.37,30.3,30.35,87200.0,17.3446,17.3789,17.3388,17.3674,87200.0
2008-07-01 14:15:00,30.35,30.39,30.34,30.38,66400.0,17.3674,17.3903,17.3617,17.3846,66400.0
2008-07-01 14:20:00,30.38,30.43,30.38,30.4,108600.0,17.3846,17.4132,17.3846,17.3961,108600.0
2008-07-01 14:25:00,30.4,30.4,30.34,30.36,43200.0,17.3961,17.3961,17.3617,17.3732,43200.0
2008-07-01 14:30:00,30.35,30.38,30.34,30.35,33800.0,17.3674,17.3846,17.3617,17.3674,33800.0
2008-07-01 14:35:00,30.35,30.39,30.34,30.39,73800.0,17.3674,17.3903,17.3617,17.3903,73800.0
2008-07-01 14:40:00,30.39,30.41,30.36,30.38,134000.0,17.3903,17.4018,17.3732,17.3846,134000.0
2008-07-01 14:45:00,30.39,30.42,30.36,30.38,69400.0,17.3903,17.4075,17.3732,17.3846,69400.0
2008-07-01 14:50:00,30.38,30.4,30.37,30.4,65600.0,17.3846,17.3961,17.3789,17.3961,65600.0
2008-07-01 14:55:00,30.4,30.41,30.38,30.39,68000.0,17.3961,17.4018,17.3846,17.3903,68000.0
2008-07-01 15:00:00,30.39,30.4,30.38,30.39,152400.0,17.3903,17.3961,17.3846,17.3903,152400.0
2008-07-01 15:05:00,30.38,30.39,30.37,30.39,131600.0,17.3846,17.3903,17.3789,17.3903,131600.0
2008-07-01 15:10:00,30.39,30.41,30.38,30.39,100200.0,17.3903,17.4018,17.3846,17.3903,100200.0
2008-07-01 15:15:00,30.4,30.4,30.37,30.4,126000.0,17.3961,17.3961,17.3789,17.3961,126000.0
2008-07-01 15:20:00,30.4,30.45,30.38,30.45,195000.0,17.3961,17.4247,17.3846,17.4247,195000.0
2008-07-01 15:25:00,30.44,30.46,30.17,30.43,153600.0,17.4189,17.4304,17.2644,17.4132,153600.0
2008-07-01 15:30:00,30.43,30.48,30.43,30.48,106400.0,17.4132,17.4418,17.4132,17.4418,106400.0
2008-07-01 15:35:00,30.48,30.49,30.43,30.45,99600.0,17.4418,17.4476,17.4132,17.4247,99600.0
2008-07-01 15:40:00,30.45,30.49,30.45,30.45,132600.0,17.4247,17.4476,17.4247,17.4247,132600.0
2008-07-01 15:45:00,30.45,30.45,30.43,30.43,97800.0,17.4247,17.4247,17.4132,17.4132,97800.0
2008-07-01 15:50:00,30.44,30.47,30.43,30.46,138000.0,17.4189,17.4361,17.4132,17.4304,138000.0
2008-07-01 15:55:00,30.46,30.48,30.43,30.47,189200.0,17.4304,17.4418,17.4132,17.4361,189200.0
2008-07-02 09:30:00,30.59,30.59,30.33,30.48,127600.0,17.5048,17.5048,17.356,17.4418,127600.0
2008-07-02 09:35:00,30.49,30.51,30.48,30.51,45000.0,17.4476,17.459,17.4418,17.459,45000.0
2008-07-02 09:40:00,30.5,30.56,30.49,30.56,28800.0,17.4533,17.4876,17.4476,17.4876,28800.0
2008-07-02 09:45:00,30.56,30.57,30.49,30.53,34400.0,17.4876,17.4933,17.4476,17.4704,34400.0
2008-07-02 09:50:00,30.53,30.53,30.41,30.43,64200.0,17.4704,17.4704,17.4018,17.4132,64200.0
2008-07-02 09:55:00,30.43,30.49,30.39,30.45,48200.0,17.4132,17.4476,17.3903,17.4247,48200.0
2008-07-02 10:00:00,30.47,30.5,30.45,30.49,53400.0,17.4361,17.4533,17.4247,17.4476,53400.0
2008-07-02 10:05:00,30.48,30.49,30.46,30.48,34800.0,17.4418,17.4476,17.4304,17.4418,34800.0
2008-07-02 10:10:00,30.47,30.47,30.42,30.43,38800.0,17.4361,17.4361,17.4075,17.4132,38800.0
2008-07-02 10:15:00,30.43,30.44,30.41,30.43,45600.0,17.4132,17.4189,17.4018,17.4132,45600.0
2008-07-02 10:20:00,30.43,30.43,30.39,30.43,49800.0,17.4132,17.4132,17.3903,17.4132,49800.0
2008-07-02 10:25:00,30.43,30.43,30.43,30.43,48400.0,17.4132,17.4132,17.4132,17.4132,48400.0
2008-07-02 10:30:00,30.43,30.47,30.43,30.45,60200.0,17.4132,17.4361,17.4132,17.4247,60200.0
2008-07-02 10:35:00,30.45,30.47,30.42,30.43,78600.0,17.4247,17.4361,17.4075,17.4132,78600.0
2008-07-02 10:40:00,30.43,30.45,30.42,30.44,64800.0,17.4132,17.4247,17.4075,17.4189,64800.0
2008-07-02 10:45:00,30.44,30.46,30.43,30.45,62600.0,17.4189,17.4304,17.4132,17.4247,62600.0
2008-07-02 10:50:00,30.44,30.45,30.43,30.43,46400.0,17.4189,17.4247,17.4132,17.4132,46400.0
2008-07-02 10:55:00,30.43,30.43,30.42,30.42,38000.0,17.4132,17.4132,17.4075,17.4075,38000.0
2008-07-02 11:00:00,30.42,30.42,30.35,30.36,58800.0,17.4075,17.4075,17.3674,17.3732,58800.0
2008-07-02 11:05:00,30.35,30.36,30.31,30.35,251400.0,17.3674,17.3732,17.3446,17.3674,251400.0
2008-07-02 11:10:00,30.35,30.36,30.35,30.36,54800.0,17.3674,17.3732,17.3674,17.3732,54800.0
2008-07-02 11:15:00,30.36,30.38,30.34,30.34,260200.0,17.3732,17.3846,17.3617,17.3617,260200.0
2008-07-02 11:20:00,30.34,30.37,30.34,30.36,74400.0,17.3617,17.3789,17.3617,17.3732,74400.0
2008-07-02 11:25:00,30.36,30.36,30.32,30.35,119800.0,17.3732,17.3732,17.3503,17.3674,119800.0
2008-07-02 11:30:00,30.35,30.38,30.33,30.35,40200.0,17.3674,17.3846,17.356,17.3674,40200.0
2008-07-02 11:35:00,30.34,30.36,30.33,30.36,42600.0,17.3617,17.3732,17.356,17.3732,42600.0
2008-07-02 11:40:00,30.36,30.37,30.33,30.34,51200.0,17.3732,17.3789,17.356,17.3617,51200.0
2008-07-02 11:45:00,30.34,30.34,30.32,30.34,61000.0,17.3617,17.3617,17.3503,17.3617,61000.0
2008-07-02 11:50:00,30.34,30.35,30.33,30.34,32600.0,17.3617,17.3674,17.356,17.3617,32600.0
2008-07-02 11:55:00,30.34,30.35,30.31,30.32,42000.0,17.3617,17.3674,17.3446,17.3503,42000.0
2008-07-02 12:00:00,30.32,30.34,30.31,30.33,197400.0,17.3503,17.3617,17.3446,17.356,197400.0
2008-07-02 12:05:00,30.33,30.35,30.32,30.35,37800.0,17.356,17.3674,17.3503,17.3674,37800.0
2008-07-02 12:10:00,30.34,30.35,30.33,30.34,18600.0,17.3617,17.3674,17.356,17.3617,18600.0
2008-07-02 12:15:00,30.35,30.35,30.33,30.34,27600.0,17.3674,17.3674,17.356,17.3617,27600.0
2008-07-02 12:20:00,30.33,30.36,30.33,30.36,12800.0,17.356,17.3732,17.356,17.3732,12800.0
2008-07-02 12:25:00,30.35,30.36,30.33,30.34,47600.0,17.3674,17.3732,17.356,17.3617,47600.0
2008-07-02 12:30:00,30.34,30.35,30.33,30.35,27800.0,17.3617,17.3674,17.356,17.3674,27800.0
2008-07-02 12:35:00,30.35,30.39,30.34,30.38,41200.0,17.3674,17.3903,17.3617,17.3846,41200.0
2008-07-02 12:40:00,30.38,30.42,30.36,30.42,67200.0,17.3846,17.4075,17.3732,17.4075,67200.0
2008-07-02 12:45:00,30.42,30.45,30.42,30.45,51400.0,17.4075,17.4247,17.4075,17.4247,51400.0
2008-07-02 12:50:00,30.45,30.49,30.45,30.46,73400.0,17.4247,17.4476,17.4247,17.4304,73400.0
2008-07-02 12:55:00,30.47,30.47,30.44,30.46,50000.0,17.4361,17.4361,17.4189,17.4304,50000.0
2008-07-02 13:00:00,30.45,30.46,30.43,30.44,27200.0,17.4247,17.4304,17.4132,17.4189,27200.0
2008-07-02 13:05:00,30.43,30.45,30.42,30.42,18200.0,17.4132,17.4247,17.4075,17.4075,18200.0
2008-07-02 13:10:00,30.42,30.43,30.41,30.42,58000.0,17.4075,17.4132,17.4018,17.4075,58000.0
2008-07-02 13:15:00,30.42,30.42,30.4,30.42,41600.0,17.4075,17.4075,17.3961,17.4075,41600.0
2008-07-02 13:20:00,30.42,30.43,30.42,30.42,44600.0,17.4075,17.4132,17.4075,17.4075,44600.0
2008-07-02 13:25:00,30.43,30.43,30.41,30.43,41800.0,17.4132,17.4132,17.4018,17.4132,41800.0
2008-07-02 13:30:00,30.43,30.43,30.42,30.42,9800.0,17.4132,17.4132,17.4075,17.4075,9800.0
2008-07-02 13:35:00,30.42,30.42,30.41,30.42,40400.0,17.4075,17.4075,17.4018,17.4075,40400.0
2008-07-02 13:40:00,30.42,30.42,30.41,30.41,65600.0,17.4075,17.4075,17.4018,17.4018,65600.0
2008-07-02 13:45:00,30.42,30.43,30.39,30.43,127600.0,17.4075,17.4132,17.3903,17.4132,127600.0
2008-07-02 13:50:00,30.43,30.43,30.41,30.43,65000.0,17.4132,17.4132,17.4018,17.4132,65000.0
2008-07-02 13:55:00,30.43,30.45,30.4,30.43,59800.0,17.4132,17.4247,17.3961,17.4132,59800.0
2008-07-02 14:00:00,30.43,30.45,30.43,30.45,62000.0,17.4132,17.4247,17.4132,17.4247,62000.0
2008-07-02 14:05:00,30.45,30.48,30.44,30.48,97800.0,17.4247,17.4418,17.4189,17.4418,97800.0
2008-07-02 14:10:00,30.48,30.49,30.47,30.49,66200.0,17.4418,17.4476,17.4361,17.4476,66200.0
2008-07-02 14:15:00,30.49,30.49,30.46,30.48,78800.0,17.4476,17.4476,17.4304,17.4418,78800.0
2008-07-02 14:20:00,30.48,30.49,30.47,30.47,80800.0,17.4418,17.4476,17.4361,17.4361,80800.0
2008-07-02 14:25:00,30.47,30.47,30.41,30.41,62200.0,17.4361,17.4361,17.4018,17.4018,62200.0
2008-07-02 14:30:00,30.41,30.42,30.39,30.4,76800.0,17.4018,17.4075,17.3903,17.3961,76800.0
2008-07-02 14:35:00,30.4,30.41,30.36,30.38,78200.0,17.3961,17.4018,17.3732,17.3846,78200.0
2008-07-02 14:40:00,30.38,30.38,30.33,30.36,66200.0,17.3846,17.3846,17.356,17.3732,66200.0
2008-07-02 14:45:00,30.37,30.38,30.36,30.37,32200.0,17.3789,17.3846,17.3732,17.3789,32200.0
2008-07-02 14:50:00,30.37,30.38,30.33,30.33,64200.0,17.3789,17.3846,17.356,17.356,64200.0
2008-07-02 14:55:00,30.33,30.38,30.33,30.38,90200.0,17.356,17.3846,17.356,17.3846,90200.0
2008-07-02 15:00:00,30.38,30.39,30.36,30.37,91000.0,17.3846,17.3903,17.3732,17.3789,91000.0
2008-07-02 15:05:00,30.37,30.42,30.36,30.39,62600.0,17.3789,17.4075,17.3732,17.3903,62600.0
2008-07-02 15:10:00,30.39,30.39,30.36,30.37,67800.0,17.3903,17.3903,17.3732,17.3789,67800.0
2008-07-02 15:15:00,30.37,30.4,30.36,30.38,63800.0,17.3789,17.3961,17.3732,17.3846,63800.0
2008-07-02 15:20:00,30.38,30.39,30.36,30.36,34000.0,17.3846,17.3903,17.3732,17.3732,34000.0
2008-07-02 15:25:00,30.36,30.38,30.35,30.36,44600.0,17.3732,17.3846,17.3674,17.3732,44600.0
2008-07-02 15:30:00,30.36,30.36,30.31,30.32,94400.0,17.3732,17.3732,17.3446,17.3503,94400.0
2008-07-02 15:35:00,30.31,30.33,30.29,30.33,147400.0,17.3446,17.356,17.3331,17.356,147400.0
2008-07-02 15:40:00,30.34,30.36,30.33,30.33,123400.0,17.3617,17.3732,17.356,17.356,123400.0
2008-07-02 15:45:00,30.32,30.33,30.29,30.29,121800.0,17.3503,17.356,17.3331,17.3331,121800.0
2008-07-02 15:50:00,30.29,30.3,30.26,30.29,239200.0,17.3331,17.3388,17.3159,17.3331,239200.0
2008-07-02 15:55:00,30.28,30.29,30.25,30.26,208000.0,17.3274,17.3331,17.3102,17.3159,208000.0
2008-07-03 09:30:00,30.33,30.52,30.33,30.46,56600.0,17.356,17.4647,17.356,17.4304,56600.0
2008-07-03 09:35:00,30.47,30.52,30.36,30.38,36600.0,17.4361,17.4647,17.3732,17.3846,36600.0
2008-07-03 09:40:00,30.39,30.53,30.39,30.49,102800.0,17.3903,17.4704,17.3903,17.4476,102800.0
2008-07-03 09:45:00,30.49,30.49,30.28,30.39,66000.0,17.4476,17.4476,17.3274,17.3903,66000.0
2008-07-03 09:50:00,30.36,30.43,30.33,30.35,65400.0,17.3732,17.4132,17.356,17.3674,65400.0
2008-07-03 09:55:00,30.35,30.37,30.34,30.35,51400.0,17.3674,17.3789,17.3617,17.3674,51400.0
2008-07-03 10:00:00,30.35,30.35,30.22,30.27,92000.0,17.3674,17.3674,17.293,17.3217,92000.0
2008-07-03 10:05:00,30.26,30.33,30.23,30.24,56000.0,17.3159,17.356,17.2988,17.3045,56000.0
2008-07-03 10:10:00,30.24,30.24,30.17,30.18,115000.0,17.3045,17.3045,17.2644,17.2702,115000.0
2008-07-03 10:15:00,30.18,30.2,30.15,30.18,91600.0,17.2702,17.2816,17.253,17.2702,91600.0
2008-07-03 10:20:00,30.18,30.21,30.15,30.18,79400.0,17.2702,17.2873,17.253,17.2702,79400.0
2008-07-03 10:25:00,30.18,30.21,30.15,30.2,62000.0,17.2702,17.2873,17.253,17.2816,62000.0
2008-07-03 10:30:00,30.2,30.25,30.19,30.24,61000.0,17.2816,17.3102,17.2759,17.3045,61000.0
2008-07-03 10:35:00,30.23,30.28,30.23,30.25,71000.0,17.2988,17.3274,17.2988,17.3102,71000.0
2008-07-03 10:40:00,30.25,30.26,30.2,30.26,31800.0,17.3102,17.3159,17.2816,17.3159,31800.0
2008-07-03 10:45:00,30.27,30.28,30.21,30.25,42000.0,17.3217,17.3274,17.2873,17.3102,42000.0
2008-07-03 10:50:00,30.26,30.3,30.24,30.3,44000.0,17.3159,17.3388,17.3045,17.3388,44000.0
2008-07-03 10:55:00,30.3,30.31,30.28,30.29,29600.0,17.3388,17.3446,17.3274,17.3331,29600.0
2008-07-03 11:00:00,30.29,30.34,30.27,30.28,72200.0,17.3331,17.3617,17.3217,17.3274,72200.0
2008-07-03 11:05:00,30.28,30.35,30.27,30.31,51200.0,17.3274,17.3674,17.3217,17.3446,51200.0
2008-07-03 11:10:00,30.31,30.35,30.3,30.35,58200.0,17.3446,17.3674,17.3388,17.3674,58200.0
2008-07-03 11:15:00,30.35,30.38,30.34,30.35,57000.0,17.3674,17.3846,17.3617,17.3674,57000.0
2008-07-03 11:20:00,30.35,30.36,30.29,30.3,48000.0,17.3674,17.3732,17.3331,17.3388,48000.0
2008-07-03 11:25:00,30.3,30.35,30.28,30.34,74200.0,17.3388,17.3674,17.3274,17.3617,74200.0
2008-07-03 11:30:00,30.34,30.41,30.33,30.35,141800.0,17.3617,17.4018,17.356,17.3674,141800.0
2008-07-03 11:35:00,30.35,30.4,30.34,30.36,41000.0,17.3674,17.3961,17.3617,17.3732,41000.0
2008-07-03 11:40:00,30.37,30.37,30.3,30.32,29400.0,17.3789,17.3789,17.3388,17.3503,29400.0
2008-07-03 11:45:00,30.32,30.35,30.32,30.34,45000.0,17.3503,17.3674,17.3503,17.3617,45000.0
2008-07-03 11:50:00,30.34,30.34,30.28,30.29,62200.0,17.3617,17.3617,17.3274,17.3331,62200.0
2008-07-03 11:55:00,30.29,30.35,30.27,30.35,63000.0,17.3331,17.3674,17.3217,17.3674,63000.0
2008-07-03 12:00:00,30.35,30.39,30.35,30.38,78000.0,17.3674,17.3903,17.3674,17.3846,78000.0
2008-07-03 12:05:00,30.38,30.39,30.31,30.32,38000.0,17.3846,17.3903,17.3446,17.3503,38000.0
2008-07-03 12:10:00,30.32,30.32,30.29,30.31,44600.0,17.3503,17.3503,17.3331,17.3446,44600.0
2008-07-03 12:15:00,30.32,30.36,30.31,30.35,38400.0,17.3503,17.3732,17.3446,17.3674,38400.0
2008-07-03 12:20:00,30.35,30.35,30.33,30.33,43400.0,17.3674,17.3674,17.356,17.356,43400.0
2008-07-03 12:25:00,30.33,30.33,30.3,30.32,50800.0,17.356,17.356,17.3388,17.3503,50800.0
2008-07-03 12:30:00,30.32,30.33,30.25,30.27,60200.0,17.3503,17.356,17.3102,17.3217,60200.0
2008-07-03 12:35:00,30.26,30.38,30.26,30.36,100000.0,17.3159,17.3846,17.3159,17.3732,100000.0
2008-07-03 12:40:00,30.37,30.37,30.35,30.36,100600.0,17.3789,17.3789,17.3674,17.3732,100600.0
2008-07-03 12:45:00,30.36,30.4,30.36,30.39,101400.0,17.3732,17.3961,17.3732,17.3903,101400.0
2008-07-03 12:50:00,30.39,30.39,30.33,30.34,99800.0,17.3903,17.3903,17.356,17.3617,99800.0
2008-07-03 12:55:00,30.34,30.39,30.32,30.36,148400.0,17.3617,17.3903,17.3503,17.3732,148400.0
2008-07-07 09:30:00,30.45,30.5,30.4,30.43,83000.0,17.4247,17.4533,17.3961,17.4132,83000.0
2008-07-07 09:35:00,30.42,30.53,30.41,30.42,71400.0,17.4075,17.4704,17.4018,17.4075,71400.0
2008-07-07 09:40:00,30.43,30.5,30.41,30.48,47200.0,17.4132,17.4533,17.4018,17.4418,47200.0
2008-07-07 09:45:00,30.48,30.5,30.47,30.5,97400.0,17.4418,17.4533,17.4361,17.4533,97400.0
2008-07-07 09:50:00,30.5,30.5,30.47,30.5,354800.0,17.4533,17.4533,17.4361,17.4533,354800.0
2008-07-07 09:55:00,30.5,30.5,30.49,30.5,106400.0,17.4533,17.4533,17.4476,17.4533,106400.0
2008-07-07 10:00:00,30.5,30.5,30.48,30.5,46000.0,17.4533,17.4533,17.4418,17.4533,46000.0
2008-07-07 10:05:00,30.5,30.54,30.48,30.48,80600.0,17.4533,17.4762,17.4418,17.4418,80600.0
2008-07-07 10:10:00,30.49,30.51,30.45,30.5,55400.0,17.4476,17.459,17.4247,17.4533,55400.0
2008-07-07 10:15:00,30.5,30.56,30.5,30.55,55800.0,17.4533,17.4876,17.4533,17.4819,55800.0
2008-07-07 10:20:00,30.55,30.55,30.5,30.5,59600.0,17.4819,17.4819,17.4533,17.4533,59600.0
2008-07-07 10:25:00,30.5,30.53,30.48,30.48,59600.0,17.4533,17.4704,17.4418,17.4418,59600.0
2008-07-07 10:30:00,30.48,30.5,30.48,30.5,53400.0,17.4418,17.4533,17.4418,17.4533,53400.0
2008-07-07 10:35:00,30.5,30.53,30.5,30.53,73400.0,17.4533,17.4704,17.4533,17.4704,73400.0
2008-07-07 10:40:00,30.53,30.53,30.52,30.52,37600.0,17.4704,17.4704,17.4647,17.4647,37600.0
2008-07-07 10:45:00,30.52,30.52,30.49,30.49,96600.0,17.4647,17.4647,17.4476,17.4476,96600.0
2008-07-07 10:50:00,30.49,30.51,30.48,30.5,30600.0,17.4476,17.459,17.4418,17.4533,30600.0
2008-07-07 10:55:00,30.5,30.52,30.47,30.49,112400.0,17.4533,17.4647,17.4361,17.4476,112400.0
2008-07-07 11:00:00,30.49,30.57,30.48,30.54,66600.0,17.4476,17.4933,17.4418,17.4762,66600.0
2008-07-07 11:05:00,30.54,30.55,30.5,30.53,54200.0,17.4762,17.4819,17.4533,17.4704,54200.0
2008-07-07 11:10:00,30.53,30.61,30.53,30.61,62800.0,17.4704,17.5162,17.4704,17.5162,62800.0
2008-07-07 11:15:00,30.61,30.65,30.6,30.65,43800.0,17.5162,17.5391,17.5105,17.5391,43800.0
2008-07-07 11:20:00,30.65,30.68,30.65,30.68,95400.0,17.5391,17.5563,17.5391,17.5563,95400.0
2008-07-07 11:25:00,30.68,30.72,30.68,30.7,71200.0,17.5563,17.5792,17.5563,17.5677,71200.0
2008-07-07 11:30:00,30.71,30.73,30.66,30.66,72000.0,17.5734,17.5849,17.5448,17.5448,72000.0
2008-07-07 11:35:00,30.67,30.7,30.66,30.7,32800.0,17.5506,17.5677,17.5448,17.5677,32800.0
2008-07-07 11:40:00,30.7,30.71,30.68,30.71,34200.0,17.5677,17.5734,17.5563,17.5734,34200.0
2008-07-07 11:45:00,30.7,30.74,30.7,30.72,61600.0,17.5677,17.5906,17.5677,17.5792,61600.0
2008-07-07 11:50:00,30.72,30.75,30.72,30.73,64000.0,17.5792,17.5963,17.5792,17.5849,64000.0
2008-07-07 11:55:00,30.74,30.75,30.73,30.73,47800.0,17.5906,17.5963,17.5849,17.5849,47800.0
2008-07-07 12:00:00,30.73,30.75,30.73,30.75,83400.0,17.5849,17.5963,17.5849,17.5963,83400.0
2008-07-07 12:05:00,30.75,30.75,30.71,30.72,61200.0,17.5963,17.5963,17.5734,17.5792,61200.0
2008-07-07 12:10:00,30.72,30.75,30.71,30.74,50200.0,17.5792,17.5963,17.5734,17.5906,50200.0
2008-07-07 12:15:00,30.74,30.75,30.68,30.68,76800.0,17.5906,17.5963,17.5563,17.5563,76800.0
2008-07-07 12:20:00,30.68,30.69,30.61,30.64,86000.0,17.5563,17.562,17.5162,17.5334,86000.0
2008-07-07 12:25:00,30.63,30.72,30.63,30.66,60200.0,17.5277,17.5792,17.5277,17.5448,60200.0
2008-07-07 12:30:00,30.65,30.71,30.64,30.68,113600.0,17.5391,17.5734,17.5334,17.5563,113600.0
2008-07-07 12:35:00,30.68,30.75,30.68,30.75,49200.0,17.5563,17.5963,17.5563,17.5963,49200.0
2008-07-07 12:40:00,30.74,30.75,30.67,30.68,66200.0,17.5906,17.5963,17.5506,17.5563,66200.0
2008-07-07 12:45:00,30.69,30.74,30.69,30.72,49400.0,17.562,17.5906,17.562,17.5792,49400.0
2008-07-07 12:50:00,30.72,30.74,30.71,30.72,43800.0,17.5792,17.5906,17.5734,17.5792,43800.0
2008-07-07 12:55:00,30.72,30.72,30.61,30.64,65200.0,17.5792,17.5792,17.5162,17.5334,65200.0
2008-07-07 13:00:00,30.65,30.65,30.55,30.59,79600.0,17.5391,17.5391,17.4819,17.5048,79600.0
2008-07-07 13:05:00,30.58,30.61,30.57,30.6,44800.0,17.4991,17.5162,17.4933,17.5105,44800.0
2008-07-07 13:10:00,30.6,30.63,30.58,30.59,47400.0,17.5105,17.5277,17.4991,17.5048,47400.0
2008-07-07 13:15:00,30.6,30.61,30.58,30.61,37800.0,17.5105,17.5162,17.4991,17.5162,37800.0
2008-07-07 13:20:00,30.61,30.62,30.58,30.6,44400.0,17.5162,17.5219,17.4991,17.5105,44400.0
2008-07-07 13:25:00,30.61,30.65,30.59,30.64,96000.0,17.5162,17.5391,17.5048,17.5334,96000.0
2008-07-07 13:30:00,30.64,30.68,30.64,30.66,66400.0,17.5334,17.5563,17.5334,17.5448,66400.0
2008-07-07 13:35:00,30.66,30.67,30.6,30.61,58200.0,17.5448,17.5506,17.5105,17.5162,58200.0
2008-07-07 13:40:00,30.61,30.61,30.57,30.57,49600.0,17.5162,17.5162,17.4933,17.4933,49600.0
2008-07-07 13:45:00,30.57,30.61,30.57,30.61,43400.0,17.4933,17.5162,17.4933,17.5162,43400.0
2008-07-07 13:50:00,30.61,30.61,30.55,30.56,44000.0,17.5162,17.5162,17.4819,17.4876,44000.0
2008-07-07 13:55:00,30.56,30.59,30.54,30.55,45400.0,17.4876,17.5048,17.4762,17.4819,45400.0
2008-07-07 14:00:00,30.55,30.58,30.54,30.54,69200.0,17.4819,17.4991,17.4762,17.4762,69200.0
2008-07-07 14:05:00,30.54,30.54,30.48,30.5,142200.0,17.4762,17.4762,17.4418,17.4533,142200.0
2008-07-07 14:10:00,30.5,30.56,30.49,30.52,137800.0,17.4533,17.4876,17.4476,17.4647,137800.0
2008-07-07 14:15:00,30.52,30.53,30.49,30.5,67600.0,17.4647,17.4704,17.4476,17.4533,67600.0
2008-07-07 14:20:00,30.5,30.57,30.5,30.57,50800.0,17.4533,17.4933,17.4533,17.4933,50800.0
2008-07-07 14:25:00,30.56,30.58,30.54,30.57,49400.0,17.4876,17.4991,17.4762,17.4933,49400.0
2008-07-07 14:30:00,30.56,30.58,30.55,30.57,37000.0,17.4876,17.4991,17.4819,17.4933,37000.0
2008-07-07 14:35:00,30.57,30.59,30.55,30.59,59000.0,17.4933,17.5048,17.4819,17.5048,59000.0
2008-07-07 14:40:00,30.59,30.59,30.56,30.56,49400.0,17.5048,17.5048,17.4876,17.4876,49400.0
2008-07-07 14:45:00,30.56,30.57,30.54,30.56,69400.0,17.4876,17.4933,17.4762,17.4876,69400.0
2008-07-07 14:50:00,30.55,30.59,30.55,30.58,71600.0,17.4819,17.5048,17.4819,17.4991,71600.0
2008-07-07 14:55:00,30.58,30.61,30.56,30.61,48600.0,17.4991,17.5162,17.4876,17.5162,48600.0
2008-07-07 15:00:00,30.62,30.65,30.61,30.61,85800.0,17.5219,17.5391,17.5162,17.5162,85800.0
2008-07-07 15:05:00,30.61,30.62,30.58,30.59,80800.0,17.5162,17.5219,17.4991,17.5048,80800.0
2008-07-07 15:10:00,30.59,30.64,30.58,30.62,62400.0,17.5048,17.5334,17.4991,17.5219,62400.0
2008-07-07 15:15:00,30.63,30.66,30.61,30.63,77000.0,17.5277,17.5448,17.5162,17.5277,77000.0
2008-07-07 15:20:00,30.62,30.65,30.6,30.64,94000.0,17.5219,17.5391,17.5105,17.5334,94000.0
2008-07-07 15:25:00,30.64,30.73,30.63,30.73,132000.0,17.5334,17.5849,17.5277,17.5849,132000.0
2008-07-07 15:30:00,30.73,30.75,30.67,30.74,120000.0,17.5849,17.5963,17.5506,17.5906,120000.0
2008-07-07 15:35:00,30.74,30.75,30.72,30.75,123000.0,17.5906,17.5963,17.5792,17.5963,123000.0
2008-07-07 15:40:00,30.75,30.75,30.71,30.74,136800.0,17.5963,17.5963,17.5734,17.5906,136800.0
2008-07-07 15:45:00,30.73,30.75,30.72,30.73,124200.0,17.5849,17.5963,17.5792,17.5849,124200.0
2008-07-07 15:50:00,30.74,30.75,30.66,30.66,154600.0,17.5906,17.5963,17.5448,17.5448,154600.0
2008-07-07 15:55:00,30.66,30.67,30.61,30.62,166800.0,17.5448,17.5506,17.5162,17.5219,166800.0
2008-07-08 09:30:00,30.39,30.53,30.27,30.38,93600.0,17.5116,17.5923,17.4425,17.5058,93600.0
2008-07-08 09:35:00,30.39,30.58,30.38,30.52,65000.0,17.5116,17.6211,17.5058,17.5865,65000.0
2008-07-08 09:40:00,30.52,30.55,30.5,30.55,70000.0,17.5865,17.6038,17.575,17.6038,70000.0
2008-07-08 09:45:00,30.55,30.59,30.52,30.54,90800.0,17.6038,17.6269,17.5865,17.598,90800.0
2008-07-08 09:50:00,30.54,30.74,30.54,30.73,110600.0,17.598,17.7133,17.598,17.7075,110600.0
2008-07-08 09:55:00,30.74,30.8,30.73,30.78,106400.0,17.7133,17.7479,17.7075,17.7363,106400.0
2008-07-08 10:00:00,30.78,30.79,30.67,30.68,137800.0,17.7363,17.7421,17.6729,17.6787,137800.0
2008-07-08 10:05:00,30.68,30.77,30.68,30.75,79600.0,17.6787,17.7306,17.6787,17.719,79600.0
2008-07-08 10:10:00,30.76,30.76,30.67,30.67,85400.0,17.7248,17.7248,17.6729,17.6729,85400.0
2008-07-08 10:15:00,30.67,30.75,30.62,30.73,77600.0,17.6729,17.719,17.6441,17.7075,77600.0
2008-07-08 10:20:00,30.72,30.79,30.72,30.78,90000.0,17.7018,17.7421,17.7018,17.7363,90000.0
2008-07-08 10:25:00,30.78,30.79,30.73,30.75,85600.0,17.7363,17.7421,17.7075,17.719,85600.0
2008-07-08 10:30:00,30.75,30.8,30.75,30.78,68200.0,17.719,17.7479,17.719,17.7363,68200.0
2008-07-08 10:35:00,30.79,30.83,30.75,30.77,89600.0,17.7421,17.7651,17.719,17.7306,89600.0
2008-07-08 10:40:00,30.77,30.79,30.75,30.77,31600.0,17.7306,17.7421,17.719,17.7306,31600.0
2008-07-08 10:45:00,30.77,30.82,30.73,30.81,79600.0,17.7306,17.7594,17.7075,17.7536,79600.0
2008-07-08 10:50:00,30.81,30.82,30.8,30.81,64600.0,17.7536,17.7594,17.7479,17.7536,64600.0
2008-07-08 10:55:00,30.81,30.82,30.76,30.78,117200.0,17.7536,17.7594,17.7248,17.7363,117200.0
2008-07-08 11:00:00,30.78,30.86,30.75,30.77,116200.0,17.7363,17.7824,17.719,17.7306,116200.0
2008-07-08 11:05:00,30.77,30.8,30.76,30.78,87400.0,17.7306,17.7479,17.7248,17.7363,87400.0
2008-07-08 11:10:00,30.8,30.8,30.74,30.75,61800.0,17.7479,17.7479,17.7133,17.719,61800.0
2008-07-08 11:15:00,30.75,30.76,30.73,30.73,98400.0,17.719,17.7248,17.7075,17.7075,98400.0
2008-07-08 11:20:00,30.73,30.75,30.72,30.73,64000.0,17.7075,17.719,17.7018,17.7075,64000.0
2008-07-08 11:25:00,30.74,30.74,30.68,30.7,87000.0,17.7133,17.7133,17.6787,17.6902,87000.0
2008-07-08 11:30:00,30.71,30.71,30.63,30.65,74800.0,17.696,17.696,17.6499,17.6614,74800.0
2008-07-08 11:35:00,30.65,30.67,30.63,30.65,47800.0,17.6614,17.6729,17.6499,17.6614,47800.0
2008-07-08 11:40:00,30.65,30.66,30.63,30.65,44400.0,17.6614,17.6672,17.6499,17.6614,44400.0
2008-07-08 11:45:00,30.65,30.68,30.65,30.68,33800.0,17.6614,17.6787,17.6614,17.6787,33800.0
2008-07-08 11:50:00,30.68,30.73,30.68,30.73,36600.0,17.6787,17.7075,17.6787,17.7075,36600.0
2008-07-08 11:55:00,30.74,30.74,30.7,30.71,29800.0,17.7133,17.7133,17.6902,17.696,29800.0
2008-07-08 12:00:00,30.72,30.73,30.7,30.72,29000.0,17.7018,17.7075,17.6902,17.7018,29000.0
2008-07-08 12:05:00,30.73,30.75,30.71,30.75,37200.0,17.7075,17.719,17.696,17.719,37200.0
2008-07-08 12:10:00,30.75,30.75,30.69,30.7,37000.0,17.719,17.719,17.6845,17.6902,37000.0
2008-07-08 12:15:00,30.71,30.72,30.66,30.66,60600.0,17.696,17.7018,17.6672,17.6672,60600.0
2008-07-08 12:20:00,30.66,30.67,30.61,30.64,131800.0,17.6672,17.6729,17.6384,17.6557,131800.0
2008-07-08 12:25:00,30.64,30.67,30.63,30.67,47800.0,17.6557,17.6729,17.6499,17.6729,47800.0
2008-07-08 12:30:00,30.67,30.71,30.66,30.71,66600.0,17.6729,17.696,17.6672,17.696,66600.0
2008-07-08 12:35:00,30.71,30.71,30.68,30.68,58600.0,17.696,17.696,17.6787,17.6787,58600.0
2008-07-08 12:40:00,30.68,30.68,30.66,30.67,22000.0,17.6787,17.6787,17.6672,17.6729,22000.0
2008-07-08 12:45:00,30.67,30.68,30.66,30.66,36200.0,17.6729,17.6787,17.6672,17.6672,36200.0
2008-07-08 12:50:00,30.67,30.71,30.65,30.71,32800.0,17.6729,17.696,17.6614,17.696,32800.0
2008-07-08 12:55:00,30.71,30.75,30.71,30.75,35200.0,17.696,17.719,17.696,17.719,35200.0
2008-07-08 13:00:00,30.75,30.75,30.73,30.75,56200.0,17.719,17.719,17.7075,17.719,56200.0
2008-07-08 13:05:00,30.75,30.76,30.72,30.73,65200.0,17.719,17.7248,17.7018,17.7075,65200.0
2008-07-08 13:10:00,30.73,30.74,30.72,30.73,37200.0,17.7075,17.7133,17.7018,17.7075,37200.0
2008-07-08 13:15:00,30.73,30.73,30.7,30.71,65000.0,17.7075,17.7075,17.6902,17.696,65000.0
2008-07-08 13:20:00,30.71,30.73,30.69,30.72,61200.0,17.696,17.7075,17.6845,17.7018,61200.0
2008-07-08 13:25:00,30.73,30.74,30.71,30.73,39400.0,17.7075,17.7133,17.696,17.7075,39400.0
2008-07-08 13:30:00,30.73,30.75,30.71,30.74,44000.0,17.7075,17.719,17.696,17.7133,44000.0
2008-07-08 13:35:00,30.75,30.75,30.73,30.73,34400.0,17.719,17.719,17.7075,17.7075,34400.0
2008-07-08 13:40:00,30.73,30.74,30.72,30.72,39800.0,17.7075,17.7133,17.7018,17.7018,39800.0
2008-07-08 13:45:00,30.74,30.74,30.71,30.71,43200.0,17.7133,17.7133,17.696,17.696,43200.0
2008-07-08 13:50:00,30.71,30.72,30.69,30.7,49400.0,17.696,17.7018,17.6845,17.6902,49400.0
2008-07-08 13:55:00,30.7,30.72,30.67,30.68,62800.0,17.6902,17.7018,17.6729,17.6787,62800.0
2008-07-08 14:00:00,30.68,30.68,30.66,30.67,57400.0,17.6787,17.6787,17.6672,17.6729,57400.0
2008-07-08 14:05:00,30.67,30.68,30.66,30.68,52000.0,17.6729,17.6787,17.6672,17.6787,52000.0
2008-07-08 14:10:00,30.68,30.71,30.68,30.69,58200.0,17.6787,17.696,17.6787,17.6845,58200.0
2008-07-08 14:15:00,30.69,30.71,30.68,30.7,71800.0,17.6845,17.696,17.6787,17.6902,71800.0
2008-07-08 14:20:00,30.7,30.7,30.65,30.66,106200.0,17.6902,17.6902,17.6614,17.6672,106200.0
2008-07-08 14:25:00,30.66,30.68,30.64,30.67,105000.0,17.6672,17.6787,17.6557,17.6729,105000.0
2008-07-08 14:30:00,30.67,30.71,30.65,30.67,127400.0,17.6729,17.696,17.6614,17.6729,127400.0
2008-07-08 14:35:00,30.67,30.72,30.67,30.68,117600.0,17.6729,17.7018,17.6729,17.6787,117600.0
2008-07-08 14:40:00,30.68,30.8,30.68,30.79,81400.0,17.6787,17.7479,17.6787,17.7421,81400.0
2008-07-08 14:45:00,30.8,30.8,30.73,30.73,104400.0,17.7479,17.7479,17.7075,17.7075,104400.0
2008-07-08 14:50:00,30.73,30.74,30.72,30.72,63200.0,17.7075,17.7133,17.7018,17.7018,63200.0
2008-07-08 14:55:00,30.72,30.73,30.68,30.72,66400.0,17.7018,17.7075,17.6787,17.7018,66400.0
2008-07-08 15:00:00,30.72,30.75,30.72,30.75,65200.0,17.7018,17.719,17.7018,17.719,65200.0
2008-07-08 15:05:00,30.75,30.79,30.74,30.76,121400.0,17.719,17.7421,17.7133,17.7248,121400.0
2008-07-08 15:10:00,30.77,30.81,30.75,30.8,75000.0,17.7306,17.7536,17.719,17.7479,75000.0
2008-07-08 15:15:00,30.8,30.83,30.79,30.82,95600.0,17.7479,17.7651,17.7421,17.7594,95600.0
2008-07-08 15:20:00,30.83,30.84,30.81,30.81,105600.0,17.7651,17.7709,17.7536,17.7536,105600.0
2008-07-08 15:25:00,30.81,30.82,30.78,30.79,103000.0,17.7536,17.7594,17.7363,17.7421,103000.0
2008-07-08 15:30:00,30.8,30.81,30.75,30.77,127400.0,17.7479,17.7536,17.719,17.7306,127400.0
2008-07-08 15:35:00,30.78,30.8,30.75,30.77,120800.0,17.7363,17.7479,17.719,17.7306,120800.0
2008-07-08 15:40:00,30.78,30.81,30.77,30.8,95800.0,17.7363,17.7536,17.7306,17.7479,95800.0
2008-07-08 15:45:00,30.8,30.82,30.78,30.79,195600.0,17.7479,17.7594,17.7363,17.7421,195600.0
2008-07-08 15:50:00,30.79,30.81,30.79,30.8,139200.0,17.7421,17.7536,17.7421,17.7479,139200.0
2008-07-08 15:55:00,30.81,30.84,30.79,30.79,137600.0,17.7536,17.7709,17.7421,17.7421,137600.0
2008-07-09 09:30:00,30.92,30.95,30.86,30.95,56800.0,17.817,17.8343,17.7824,17.8343,56800.0
2008-07-09 09:35:00,30.95,31.13,30.9,31.02,164600.0,17.8343,17.938,17.8055,17.8746,164600.0
2008-07-09 09:40:00,31.03,31.05,30.91,30.99,115400.0,17.8804,17.8919,17.8112,17.8573,115400.0
2008-07-09 09:45:00,30.99,31.05,30.99,31.02,69600.0,17.8573,17.8919,17.8573,17.8746,69600.0
2008-07-09 09:50:00,31.0,31.08,31.0,31.08,81800.0,17.8631,17.9092,17.8631,17.9092,81800.0
2008-07-09 09:55:00,31.07,31.11,31.04,31.08,62200.0,17.9034,17.9265,17.8862,17.9092,62200.0
2008-07-09 10:00:00,31.08,31.15,31.07,31.14,88000.0,17.9092,17.9495,17.9034,17.9438,88000.0
2008-07-09 10:05:00,31.14,31.2,31.12,31.17,95600.0,17.9438,17.9784,17.9323,17.9611,95600.0
2008-07-09 10:10:00,31.17,31.2,31.16,31.18,96800.0,17.9611,17.9784,17.9553,17.9668,96800.0
2008-07-09 10:15:00,31.17,31.18,31.13,31.17,118200.0,17.9611,17.9668,17.938,17.9611,118200.0
2008-07-09 10:20:00,31.17,31.2,31.15,31.18,76600.0,17.9611,17.9784,17.9495,17.9668,76600.0
2008-07-09 10:25:00,31.18,31.25,31.17,31.23,81000.0,17.9668,18.0072,17.9611,17.9956,81000.0
2008-07-09 10:30:00,31.23,31.27,31.22,31.23,124800.0,17.9956,18.0187,17.9899,17.9956,124800.0
2008-07-09 10:35:00,31.23,31.27,31.19,31.24,113000.0,17.9956,18.0187,17.9726,18.0014,113000.0
2008-07-09 10:40:00,31.24,31.24,31.18,31.2,188600.0,18.0014,18.0014,17.9668,17.9784,188600.0
2008-07-09 10:45:00,31.2,31.23,31.18,31.18,97000.0,17.9784,17.9956,17.9668,17.9668,97000.0
2008-07-09 10:50:00,31.18,31.22,31.17,31.18,328800.0,17.9668,17.9899,17.9611,17.9668,328800.0
2008-07-09 10:55:00,31.18,31.23,31.18,31.22,124800.0,17.9668,17.9956,17.9668,17.9899,124800.0
2008-07-09 11:00:00,31.22,31.25,31.22,31.25,138400.0,17.9899,18.0072,17.9899,18.0072,138400.0
2008-07-09 11:05:00,31.25,31.25,31.22,31.23,119800.0,18.0072,18.0072,17.9899,17.9956,119800.0
2008-07-09 11:10:00,31.23,31.25,31.22,31.24,45800.0,17.9956,18.0072,17.9899,18.0014,45800.0
2008-07-09 11:15:00,31.24,31.26,31.23,31.25,118600.0,18.0014,18.0129,17.9956,18.0072,118600.0
2008-07-09 11:20:00,31.25,31.27,31.24,31.25,43800.0,18.0072,18.0187,18.0014,18.0072,43800.0
2008-07-09 11:25:00,31.25,31.27,31.25,31.25,69000.0,18.0072,18.0187,18.0072,18.0072,69000.0
2008-07-09 11:30:00,31.25,31.27,31.25,31.26,54600.0,18.0072,18.0187,18.0072,18.0129,54600.0
2008-07-09 11:35:00,31.25,31.27,31.24,31.26,97000.0,18.0072,18.0187,18.0014,18.0129,97000.0
2008-07-09 11:40:00,31.25,31.27,31.25,31.25,44800.0,18.0072,18.0187,18.0072,18.0072,44800.0
2008-07-09 11:45:00,31.25,31.28,31.24,31.25,34000.0,18.0072,18.0244,18.0014,18.0072,34000.0
2008-07-09 11:50:00,31.25,31.26,31.24,31.25,82400.0,18.0072,18.0129,18.0014,18.0072,82400.0
2008-07-09 11:55:00,31.25,31.29,31.25,31.28,34200.0,18.0072,18.0302,18.0072,18.0244,34200.0
2008-07-09 12:00:00,31.28,31.34,31.28,31.33,71000.0,18.0244,18.059,18.0244,18.0533,71000.0
2008-07-09 12:05:00,31.33,31.35,31.3,31.35,48800.0,18.0533,18.0648,18.036,18.0648,48800.0
2008-07-09 12:10:00,31.35,31.38,31.35,31.36,70000.0,18.0648,18.0821,18.0648,18.0705,70000.0
2008-07-09 12:15:00,31.36,31.37,31.34,31.36,100800.0,18.0705,18.0763,18.059,18.0705,100800.0
2008-07-09 12:20:00,31.36,31.38,31.35,31.37,45000.0,18.0705,18.0821,18.0648,18.0763,45000.0
2008-07-09 12:25:00,31.38,31.43,31.38,31.41,84400.0,18.0821,18.1109,18.0821,18.0994,84400.0
2008-07-09 12:30:00,31.41,31.41,31.36,31.36,51000.0,18.0994,18.0994,18.0705,18.0705,51000.0
2008-07-09 12:35:00,31.36,31.39,31.34,31.39,79800.0,18.0705,18.0878,18.059,18.0878,79800.0
2008-07-09 12:40:00,31.39,31.39,31.35,31.36,49800.0,18.0878,18.0878,18.0648,18.0705,49800.0
2008-07-09 12:45:00,31.36,31.38,31.36,31.37,44600.0,18.0705,18.0821,18.0705,18.0763,44600.0
2008-07-09 12:50:00,31.37,31.39,31.36,31.38,49000.0,18.0763,18.0878,18.0705,18.0821,49000.0
2008-07-09 12:55:00,31.38,31.39,31.36,31.37,30400.0,18.0821,18.0878,18.0705,18.0763,30400.0
2008-07-09 13:00:00,31.38,31.38,31.35,31.36,69800.0,18.0821,18.0821,18.0648,18.0705,69800.0
2008-07-09 13:05:00,31.36,31.36,31.34,31.35,49000.0,18.0705,18.0705,18.059,18.0648,49000.0
2008-07-09 13:10:00,31.36,31.38,31.36,31.36,22000.0,18.0705,18.0821,18.0705,18.0705,22000.0
2008-07-09 13:15:00,31.37,31.41,31.37,31.4,60600.0,18.0763,18.0994,18.0763,18.0936,60600.0
2008-07-09 13:20:00,31.4,31.41,31.38,31.38,33400.0,18.0936,18.0994,18.0821,18.0821,33400.0
2008-07-09 13:25:00,31.38,31.41,31.38,31.4,43200.0,18.0821,18.0994,18.0821,18.0936,43200.0
2008-07-09 13:30:00,31.4,31.43,31.4,31.43,43400.0,18.0936,18.1109,18.0936,18.1109,43400.0
2008-07-09 13:35:00,31.43,31.44,31.39,31.39,46000.0,18.1109,18.1166,18.0878,18.0878,46000.0
2008-07-09 13:40:00,31.39,31.42,31.39,31.41,30000.0,18.0878,18.1051,18.0878,18.0994,30000.0
2008-07-09 13:45:00,31.4,31.42,31.39,31.41,27400.0,18.0936,18.1051,18.0878,18.0994,27400.0
2008-07-09 13:50:00,31.41,31.41,31.38,31.39,27200.0,18.0994,18.0994,18.0821,18.0878,27200.0
2008-07-09 13:55:00,31.39,31.39,31.37,31.38,45400.0,18.0878,18.0878,18.0763,18.0821,45400.0
2008-07-09 14:00:00,31.38,31.4,31.35,31.39,93800.0,18.0821,18.0936,18.0648,18.0878,93800.0
2008-07-09 14:05:00,31.39,31.39,31.36,31.38,65400.0,18.0878,18.0878,18.0705,18.0821,65400.0
2008-07-09 14:10:00,31.38,31.4,31.36,31.4,64600.0,18.0821,18.0936,18.0705,18.0936,64600.0
2008-07-09 14:15:00,31.4,31.41,31.38,31.38,90000.0,18.0936,18.0994,18.0821,18.0821,90000.0
2008-07-09 14:20:00,31.38,31.41,31.36,31.39,134600.0,18.0821,18.0994,18.0705,18.0878,134600.0
2008-07-09 14:25:00,31.39,31.43,31.38,31.43,29400.0,18.0878,18.1109,18.0821,18.1109,29400.0
2008-07-09 14:30:00,31.42,31.46,31.42,31.45,92400.0,18.1051,18.1282,18.1051,18.1224,92400.0
2008-07-09 14:35:00,31.45,31.46,31.44,31.45,60400.0,18.1224,18.1282,18.1166,18.1224,60400.0
2008-07-09 14:40:00,31.46,31.46,31.43,31.45,51200.0,18.1282,18.1282,18.1109,18.1224,51200.0
2008-07-09 14:45:00,31.46,31.48,31.44,31.46,49800.0,18.1282,18.1397,18.1166,18.1282,49800.0
2008-07-09 14:50:00,31.47,31.47,31.38,31.42,63200.0,18.1339,18.1339,18.0821,18.1051,63200.0
2008-07-09 14:55:00,31.42,31.43,31.4,31.42,76000.0,18.1051,18.1109,18.0936,18.1051,76000.0
2008-07-09 15:00:00,31.41,31.41,31.38,31.41,69400.0,18.0994,18.0994,18.0821,18.0994,69400.0
2008-07-09 15:05:00,31.41,31.45,31.35,31.35,157000.0,18.0994,18.1224,18.0648,18.0648,157000.0
2008-07-09 15:10:00,31.35,31.41,31.35,31.4,140200.0,18.0648,18.0994,18.0648,18.0936,140200.0
2008-07-09 15:15:00,31.39,31.42,31.39,31.41,53200.0,18.0878,18.1051,18.0878,18.0994,53200.0
2008-07-09 15:20:00,31.42,31.43,31.4,31.42,59400.0,18.1051,18.1109,18.0936,18.1051,59400.0
2008-07-09 15:25:00,31.42,31.46,31.42,31.45,90200.0,18.1051,18.1282,18.1051,18.1224,90200.0
2008-07-09 15:30:00,31.45,31.46,31.4,31.42,122600.0,18.1224,18.1282,18.0936,18.1051,122600.0
2008-07-09 15:35:00,31.41,31.43,31.39,31.4,161600.0,18.0994,18.1109,18.0878,18.0936,161600.0
2008-07-09 15:40:00,31.4,31.4,31.36,31.36,196200.0,18.0936,18.0936,18.0705,18.0705,196200.0
2008-07-09 15:45:00,31.36,31.39,31.35,31.38,163800.0,18.0705,18.0878,18.0648,18.0821,163800.0
2008-07-09 15:50:00,31.38,31.39,31.35,31.37,200000.0,18.0821,18.0878,18.0648,18.0763,200000.0
2008-07-09 15:55:00,31.37,31.37,31.3,31.33,263200.0,18.0763,18.0763,18.036,18.0533,263200.0
2008-07-10 09:30:00,31.35,31.49,31.28,31.36,71600.0,18.0648,18.1455,18.0244,18.0705,71600.0
2008-07-10 09:35:00,31.35,31.37,31.18,31.18,59200.0,18.0648,18.0763,17.9668,17.9668,59200.0
2008-07-10 09:40:00,31.21,31.23,31.07,31.15,76600.0,17.9841,17.9956,17.9034,17.9495,76600.0
2008-07-10 09:45:00,31.17,31.43,31.17,31.3,118800.0,17.9611,18.1109,17.9611,18.036,118800.0
2008-07-10 09:50:00,31.28,31.34,31.25,31.27,61200.0,18.0244,18.059,18.0072,18.0187,61200.0
2008-07-10 09:55:00,31.27,31.39,31.26,31.34,59600.0,18.0187,18.0878,18.0129,18.059,59600.0
2008-07-10 10:00:00,31.34,31.4,31.32,31.36,86400.0,18.059,18.0936,18.0475,18.0705,86400.0
2008-07-10 10:05:00,31.36,31.39,31.31,31.31,94000.0,18.0705,18.0878,18.0417,18.0417,94000.0
2008-07-10 10:10:00,31.32,31.35,31.27,31.34,103400.0,18.0475,18.0648,18.0187,18.059,103400.0
2008-07-10 10:15:00,31.34,31.4,31.28,31.39,121600.0,18.059,18.0936,18.0244,18.0878,121600.0
2008-07-10 10:20:00,31.4,31.45,31.36,31.4,70800.0,18.0936,18.1224,18.0705,18.0936,70800.0
2008-07-10 10:25:00,31.4,31.46,31.39,31.41,93000.0,18.0936,18.1282,18.0878,18.0994,93000.0
2008-07-10 10:30:00,31.42,31.42,31.36,31.4,71800.0,18.1051,18.1051,18.0705,18.0936,71800.0
2008-07-10 10:35:00,31.39,31.49,31.39,31.46,73600.0,18.0878,18.1455,18.0878,18.1282,73600.0
2008-07-10 10:40:00,31.46,31.49,31.43,31.43,69800.0,18.1282,18.1455,18.1109,18.1109,69800.0
2008-07-10 10:45:00,31.44,31.45,31.37,31.38,154600.0,18.1166,18.1224,18.0763,18.0821,154600.0
2008-07-10 10:50:00,31.38,31.41,31.36,31.39,79800.0,18.0821,18.0994,18.0705,18.0878,79800.0
2008-07-10 10:55:00,31.39,31.42,31.37,31.38,72600.0,18.0878,18.1051,18.0763,18.0821,72600.0
2008-07-10 11:00:00,31.38,31.46,31.34,31.45,137000.0,18.0821,18.1282,18.059,18.1224,137000.0
2008-07-10 11:05:00,31.44,31.5,31.44,31.49,118800.0,18.1166,18.1512,18.1166,18.1455,118800.0
2008-07-10 11:10:00,31.49,31.5,31.47,31.49,80000.0,18.1455,18.1512,18.1339,18.1455,80000.0
2008-07-10 11:15:00,31.5,31.54,31.47,31.49,142000.0,18.1512,18.1743,18.1339,18.1455,142000.0
2008-07-10 11:20:00,31.5,31.5,31.45,31.46,62200.0,18.1512,18.1512,18.1224,18.1282,62200.0
2008-07-10 11:25:00,31.47,31.52,31.46,31.5,59200.0,18.1339,18.1627,18.1282,18.1512,59200.0
2008-07-10 11:30:00,31.5,31.54,31.49,31.52,60400.0,18.1512,18.1743,18.1455,18.1627,60400.0
2008-07-10 11:35:00,31.51,31.53,31.5,31.5,37000.0,18.157,18.1685,18.1512,18.1512,37000.0
2008-07-10 11:40:00,31.51,31.56,31.5,31.55,38000.0,18.157,18.1858,18.1512,18.18,38000.0
2008-07-10 11:45:00,31.55,31.56,31.52,31.52,30200.0,18.18,18.1858,18.1627,18.1627,30200.0
2008-07-10 11:50:00,31.53,31.53,31.49,31.5,58000.0,18.1685,18.1685,18.1455,18.1512,58000.0
2008-07-10 11:55:00,31.5,31.53,31.5,31.5,71000.0,18.1512,18.1685,18.1512,18.1512,71000.0
2008-07-10 12:00:00,31.5,31.57,31.5,31.54,70800.0,18.1512,18.1916,18.1512,18.1743,70800.0
2008-07-10 12:05:00,31.55,31.56,31.5,31.52,52200.0,18.18,18.1858,18.1512,18.1627,52200.0
2008-07-10 12:10:00,31.52,31.55,31.52,31.53,39800.0,18.1627,18.18,18.1627,18.1685,39800.0
2008-07-10 12:15:00,31.53,31.54,31.5,31.5,26600.0,18.1685,18.1743,18.1512,18.1512,26600.0
2008-07-10 12:20:00,31.5,31.5,31.49,31.5,67600.0,18.1512,18.1512,18.1455,18.1512,67600.0
2008-07-10 12:25:00,31.5,31.53,31.5,31.53,40400.0,18.1512,18.1685,18.1512,18.1685,40400.0
2008-07-10 12:30:00,31.52,31.54,31.49,31.5,83400.0,18.1627,18.1743,18.1455,18.1512,83400.0
2008-07-10 12:35:00,31.5,31.52,31.5,31.5,63200.0,18.1512,18.1627,18.1512,18.1512,63200.0
2008-07-10 12:40:00,31.5,31.51,31.49,31.5,89600.0,18.1512,18.157,18.1455,18.1512,89600.0
2008-07-10 12:45:00,31.5,31.52,31.5,31.5,15600.0,18.1512,18.1627,18.1512,18.1512,15600.0
2008-07-10 12:50:00,31.5,31.52,31.48,31.5,79600.0,18.1512,18.1627,18.1397,18.1512,79600.0
2008-07-10 12:55:00,31.5,31.51,31.5,31.5,23400.0,18.1512,18.157,18.1512,18.1512,23400.0
2008-07-10 13:00:00,31.5,31.52,31.49,31.51,39000.0,18.1512,18.1627,18.1455,18.157,39000.0
2008-07-10 13:05:00,31.51,31.54,31.5,31.52,35000.0,18.157,18.1743,18.1512,18.1627,35000.0
2008-07-10 13:10:00,31.52,31.57,31.51,31.53,43600.0,18.1627,18.1916,18.157,18.1685,43600.0
2008-07-10 13:15:00,31.52,31.56,31.5,31.54,32800.0,18.1627,18.1858,18.1512,18.1743,32800.0
2008-07-10 13:20:00,31.54,31.56,31.53,31.55,21600.0,18.1743,18.1858,18.1685,18.18,21600.0
2008-07-10 13:25:00,31.55,31.56,31.53,31.55,26400.0,18.18,18.1858,18.1685,18.18,26400.0
2008-07-10 13:30:00,31.54,31.58,31.54,31.56,29000.0,18.1743,18.1973,18.1743,18.1858,29000.0
2008-07-10 13:35:00,31.56,31.59,31.54,31.54,42600.0,18.1858,18.2031,18.1743,18.1743,42600.0
2008-07-10 13:40:00,31.54,31.57,31.54,31.56,30800.0,18.1743,18.1916,18.1743,18.1858,30800.0
2008-07-10 13:45:00,31.56,31.57,31.55,31.56,26200.0,18.1858,18.1916,18.18,18.1858,26200.0
2008-07-10 13:50:00,31.56,31.56,31.54,31.55,35200.0,18.1858,18.1858,18.1743,18.18,35200.0
2008-07-10 13:55:00,31.55,31.56,31.53,31.53,28600.0,18.18,18.1858,18.1685,18.1685,28600.0
2008-07-10 14:00:00,31.54,31.54,31.5,31.5,61400.0,18.1743,18.1743,18.1512,18.1512,61400.0
2008-07-10 14:05:00,31.51,31.52,31.49,31.52,58400.0,18.157,18.1627,18.1455,18.1627,58400.0
2008-07-10 14:10:00,31.52,31.53,31.5,31.5,52800.0,18.1627,18.1685,18.1512,18.1512,52800.0
2008-07-10 14:15:00,31.5,31.53,31.5,31.52,42800.0,18.1512,18.1685,18.1512,18.1627,42800.0
2008-07-10 14:20:00,31.51,31.53,31.5,31.5,63000.0,18.157,18.1685,18.1512,18.1512,63000.0
2008-07-10 14:25:00,31.5,31.51,31.43,31.47,246400.0,18.1512,18.157,18.1109,18.1339,246400.0
2008-07-10 14:30:00,31.47,31.5,31.47,31.49,72800.0,18.1339,18.1512,18.1339,18.1455,72800.0
2008-07-10 14:35:00,31.49,31.5,31.49,31.5,87200.0,18.1455,18.1512,18.1455,18.1512,87200.0
2008-07-10 14:40:00,31.5,31.5,31.45,31.46,93400.0,18.1512,18.1512,18.1224,18.1282,93400.0
2008-07-10 14:45:00,31.46,31.47,31.43,31.45,80000.0,18.1282,18.1339,18.1109,18.1224,80000.0
2008-07-10 14:50:00,31.44,31.47,31.41,31.46,90200.0,18.1166,18.1339,18.0994,18.1282,90200.0
2008-07-10 14:55:00,31.46,31.53,31.45,31.49,96400.0,18.1282,18.1685,18.1224,18.1455,96400.0
2008-07-10 15:00:00,31.49,31.53,31.47,31.51,75000.0,18.1455,18.1685,18.1339,18.157,75000.0
2008-07-10 15:05:00,31.5,31.55,31.5,31.54,159000.0,18.1512,18.18,18.1512,18.1743,159000.0
2008-07-10 15:10:00,31.54,31.58,31.52,31.56,104800.0,18.1743,18.1973,18.1627,18.1858,104800.0
2008-07-10 15:15:00,31.56,31.57,31.52,31.53,82400.0,18.1858,18.1916,18.1627,18.1685,82400.0
2008-07-10 15:20:00,31.52,31.59,31.52,31.55,88200.0,18.1627,18.2031,18.1627,18.18,88200.0
2008-07-10 15:25:00,31.55,31.56,31.49,31.5,206400.0,18.18,18.1858,18.1455,18.1512,206400.0
2008-07-10 15:30:00,31.51,31.53,31.49,31.5,133400.0,18.157,18.1685,18.1455,18.1512,133400.0
2008-07-10 15:35:00,31.5,31.53,31.48,31.52,276200.0,18.1512,18.1685,18.1397,18.1627,276200.0
2008-07-10 15:40:00,31.52,31.6,31.5,31.59,158600.0,18.1627,18.2088,18.1512,18.2031,158600.0
2008-07-10 15:45:00,31.59,31.64,31.59,31.63,145400.0,18.2031,18.2319,18.2031,18.2261,145400.0
2008-07-10 15:50:00,31.64,31.64,31.58,31.64,226000.0,18.2319,18.2319,18.1973,18.2319,226000.0
2008-07-10 15:55:00,31.64,31.72,31.61,31.7,365000.0,18.2319,18.278,18.2146,18.2665,365000.0
2008-07-11 09:30:00,31.65,31.75,31.38,31.49,145000.0,18.2377,18.2953,18.0821,18.1455,145000.0
2008-07-11 09:35:00,31.48,31.54,31.33,31.35,91000.0,18.1397,18.1743,18.0533,18.0648,91000.0
2008-07-11 09:40:00,31.35,31.38,31.31,31.33,59200.0,18.0648,18.0821,18.0417,18.0533,59200.0
2008-07-11 09:45:00,31.31,31.38,31.27,31.36,122200.0,18.0417,18.0821,18.0187,18.0705,122200.0
2008-07-11 09:50:00,31.36,31.45,31.33,31.45,96600.0,18.0705,18.1224,18.0533,18.1224,96600.0
2008-07-11 09:55:00,31.45,31.52,31.39,31.51,101400.0,18.1224,18.1627,18.0878,18.157,101400.0
2008-07-11 10:00:00,31.51,31.55,31.5,31.54,102800.0,18.157,18.18,18.1512,18.1743,102800.0
2008-07-11 10:05:00,31.54,31.57,31.47,31.55,73000.0,18.1743,18.1916,18.1339,18.18,73000.0
2008-07-11 10:10:00,31.55,31.58,31.52,31.58,56600.0,18.18,18.1973,18.1627,18.1973,56600.0
2008-07-11 10:15:00,31.58,31.58,31.53,31.55,47600.0,18.1973,18.1973,18.1685,18.18,47600.0
2008-07-11 10:20:00,31.54,31.55,31.5,31.53,49200.0,18.1743,18.18,18.1512,18.1685,49200.0
2008-07-11 10:25:00,31.53,31.55,31.38,31.43,132200.0,18.1685,18.18,18.0821,18.1109,132200.0
2008-07-11 10:30:00,31.42,31.45,31.38,31.43,65800.0,18.1051,18.1224,18.0821,18.1109,65800.0
2008-07-11 10:35:00,31.43,31.48,31.43,31.45,43400.0,18.1109,18.1397,18.1109,18.1224,43400.0
2008-07-11 10:40:00,31.46,31.52,31.45,31.52,43400.0,18.1282,18.1627,18.1224,18.1627,43400.0
2008-07-11 10:45:00,31.5,31.54,31.48,31.52,41600.0,18.1512,18.1743,18.1397,18.1627,41600.0
2008-07-11 10:50:00,31.51,31.52,31.48,31.49,47400.0,18.157,18.1627,18.1397,18.1455,47400.0
2008-07-11 10:55:00,31.49,31.49,31.44,31.46,39200.0,18.1455,18.1455,18.1166,18.1282,39200.0
2008-07-11 11:00:00,31.46,31.46,31.41,31.42,36600.0,18.1282,18.1282,18.0994,18.1051,36600.0
2008-07-11 11:05:00,31.41,31.44,31.41,31.42,39000.0,18.0994,18.1166,18.0994,18.1051,39000.0
2008-07-11 11:10:00,31.42,31.43,31.4,31.42,43400.0,18.1051,18.1109,18.0936,18.1051,43400.0
2008-07-11 11:15:00,31.42,31.44,31.4,31.42,54800.0,18.1051,18.1166,18.0936,18.1051,54800.0
2008-07-11 11:20:00,31.43,31.43,31.41,31.42,37000.0,18.1109,18.1109,18.0994,18.1051,37000.0
2008-07-11 11:25:00,31.42,31.45,31.41,31.41,56400.0,18.1051,18.1224,18.0994,18.0994,56400.0
2008-07-11 11:30:00,31.41,31.44,31.41,31.43,51800.0,18.0994,18.1166,18.0994,18.1109,51800.0
2008-07-11 11:35:00,31.43,31.5,31.43,31.47,77000.0,18.1109,18.1512,18.1109,18.1339,77000.0
2008-07-11 11:40:00,31.5,31.55,31.47,31.53,33800.0,18.1512,18.18,18.1339,18.1685,33800.0
2008-07-11 11:45:00,31.54,31.56,31.53,31.56,38800.0,18.1743,18.1858,18.1685,18.1858,38800.0
2008-07-11 11:50:00,31.56,31.59,31.56,31.56,57600.0,18.1858,18.2031,18.1858,18.1858,57600.0
2008-07-11 11:55:00,31.56,31.59,31.55,31.59,31400.0,18.1858,18.2031,18.18,18.2031,31400.0
2008-07-11 12:00:00,31.58,31.59,31.56,31.56,30000.0,18.1973,18.2031,18.1858,18.1858,30000.0
2008-07-11 12:05:00,31.57,31.58,31.55,31.55,23400.0,18.1916,18.1973,18.18,18.18,23400.0
2008-07-11 12:10:00,31.55,31.55,31.5,31.5,39000.0,18.18,18.18,18.1512,18.1512,39000.0
2008-07-11 12:15:00,31.5,31.53,31.5,31.52,40200.0,18.1512,18.1685,18.1512,18.1627,40200.0
2008-07-11 12:20:00,31.52,31.52,31.5,31.5,29200.0,18.1627,18.1627,18.1512,18.1512,29200.0
2008-07-11 12:25:00,31.51,31.53,31.49,31.52,28200.0,18.157,18.1685,18.1455,18.1627,28200.0
2008-07-11 12:30:00,31.53,31.53,31.47,31.48,37000.0,18.1685,18.1685,18.1339,18.1397,37000.0
2008-07-11 12:35:00,31.47,31.5,31.46,31.49,27000.0,18.1339,18.1512,18.1282,18.1455,27000.0
2008-07-11 12:40:00,31.5,31.53,31.49,31.51,29200.0,18.1512,18.1685,18.1455,18.157,29200.0
2008-07-11 12:45:00,31.52,31.54,31.5,31.54,18600.0,18.1627,18.1743,18.1512,18.1743,18600.0
2008-07-11 12:50:00,31.54,31.55,31.5,31.5,38200.0,18.1743,18.18,18.1512,18.1512,38200.0
2008-07-11 12:55:00,31.5,31.52,31.48,31.52,26800.0,18.1512,18.1627,18.1397,18.1627,26800.0
2008-07-11 13:00:00,31.52,31.52,31.46,31.48,27800.0,18.1627,18.1627,18.1282,18.1397,27800.0
2008-07-11 13:05:00,31.49,31.5,31.47,31.47,22200.0,18.1455,18.1512,18.1339,18.1339,22200.0
2008-07-11 13:10:00,31.48,31.48,31.45,31.47,27400.0,18.1397,18.1397,18.1224,18.1339,27400.0
2008-07-11 13:15:00,31.47,31.56,31.47,31.56,31400.0,18.1339,18.1858,18.1339,18.1858,31400.0
2008-07-11 13:20:00,31.56,31.57,31.53,31.54,39200.0,18.1858,18.1916,18.1685,18.1743,39200.0
2008-07-11 13:25:00,31.54,31.56,31.53,31.55,16000.0,18.1743,18.1858,18.1685,18.18,16000.0
2008-07-11 13:30:00,31.55,31.56,31.54,31.55,24000.0,18.18,18.1858,18.1743,18.18,24000.0
2008-07-11 13:35:00,31.55,31.56,31.54,31.55,24000.0,18.18,18.1858,18.1743,18.18,24000.0
2008-07-11 13:40:00,31.56,31.59,31.56,31.59,40200.0,18.1858,18.2031,18.1858,18.2031,40200.0
2008-07-11 13:45:00,31.59,31.6,31.58,31.58,43800.0,18.2031,18.2088,18.1973,18.1973,43800.0
2008-07-11 13:50:00,31.6,31.6,31.55,31.56,54200.0,18.2088,18.2088,18.18,18.1858,54200.0
2008-07-11 13:55:00,31.55,31.58,31.55,31.56,43800.0,18.18,18.1973,18.18,18.1858,43800.0
2008-07-11 14:00:00,31.56,31.57,31.54,31.56,47800.0,18.1858,18.1916,18.1743,18.1858,47800.0
2008-07-11 14:05:00,31.55,31.58,31.54,31.55,69600.0,18.18,18.1973,18.1743,18.18,69600.0
2008-07-11 14:10:00,31.56,31.58,31.52,31.58,56400.0,18.1858,18.1973,18.1627,18.1973,56400.0
2008-07-11 14:15:00,31.58,31.61,31.57,31.61,85400.0,18.1973,18.2146,18.1916,18.2146,85400.0
2008-07-11 14:20:00,31.61,31.61,31.57,31.57,138200.0,18.2146,18.2146,18.1916,18.1916,138200.0
2008-07-11 14:25:00,31.58,31.59,31.5,31.52,125000.0,18.1973,18.2031,18.1512,18.1627,125000.0
2008-07-11 14:30:00,31.52,31.58,31.52,31.57,35400.0,18.1627,18.1973,18.1627,18.1916,35400.0
2008-07-11 14:35:00,31.57,31.6,31.56,31.6,55000.0,18.1916,18.2088,18.1858,18.2088,55000.0
2008-07-11 14:40:00,31.6,31.62,31.6,31.62,43800.0,18.2088,18.2204,18.2088,18.2204,43800.0
2008-07-11 14:45:00,31.62,31.7,31.61,31.7,112600.0,18.2204,18.2665,18.2146,18.2665,112600.0
2008-07-11 14:50:00,31.7,31.74,31.61,31.64,180600.0,18.2665,18.2895,18.2146,18.2319,180600.0
2008-07-11 14:55:00,31.65,31.71,31.61,31.69,113800.0,18.2377,18.2722,18.2146,18.2607,113800.0
2008-07-11 15:00:00,31.7,31.75,31.66,31.75,258000.0,18.2665,18.2953,18.2434,18.2953,258000.0
2008-07-11 15:05:00,31.75,31.75,31.7,31.75,156000.0,18.2953,18.2953,18.2665,18.2953,156000.0
2008-07-11 15:10:00,31.75,31.75,31.63,31.65,131400.0,18.2953,18.2953,18.2261,18.2377,131400.0
2008-07-11 15:15:00,31.64,31.65,31.6,31.63,80000.0,18.2319,18.2377,18.2088,18.2261,80000.0
2008-07-11 15:20:00,31.62,31.63,31.59,31.6,105600.0,18.2204,18.2261,18.2031,18.2088,105600.0
2008-07-11 15:25:00,31.6,31.61,31.58,31.61,95600.0,18.2088,18.2146,18.1973,18.2146,95600.0
2008-07-11 15:30:00,31.61,31.62,31.53,31.56,80800.0,18.2146,18.2204,18.1685,18.1858,80800.0
2008-07-11 15:35:00,31.56,31.62,31.55,31.61,96400.0,18.1858,18.2204,18.18,18.2146,96400.0
2008-07-11 15:40:00,31.61,31.65,31.59,31.64,101400.0,18.2146,18.2377,18.2031,18.2319,101400.0
2008-07-11 15:45:00,31.64,31.7,31.64,31.7,113400.0,18.2319,18.2665,18.2319,18.2665,113400.0
2008-07-11 15:50:00,31.7,31.72,31.63,31.63,115200.0,18.2665,18.278,18.2261,18.2261,115200.0
2008-07-11 15:55:00,31.63,31.65,31.56,31.6,198600.0,18.2261,18.2377,18.1858,18.2088,198600.0
2008-07-14 09:30:00,31.66,31.74,31.66,31.71,74400.0,18.2434,18.2895,18.2434,18.2722,74400.0
2008-07-14 09:35:00,31.71,31.75,31.62,31.75,109000.0,18.2722,18.2953,18.2204,18.2953,109000.0
2008-07-14 09:40:00,31.75,31.82,31.71,31.82,185000.0,18.2953,18.3356,18.2722,18.3356,185000.0
2008-07-14 09:45:00,31.82,31.84,31.65,31.67,124800.0,18.3356,18.3471,18.2377,18.2492,124800.0
2008-07-14 09:50:00,31.66,31.72,31.59,31.64,83800.0,18.2434,18.278,18.2031,18.2319,83800.0
2008-07-14 09:55:00,31.66,31.73,31.65,31.72,67000.0,18.2434,18.2838,18.2377,18.278,67000.0
2008-07-14 10:00:00,31.72,31.78,31.7,31.77,70200.0,18.278,18.3126,18.2665,18.3068,70200.0
2008-07-14 10:05:00,31.78,31.8,31.73,31.74,65000.0,18.3126,18.3241,18.2838,18.2895,65000.0
2008-07-14 10:10:00,31.74,31.75,31.64,31.67,71200.0,18.2895,18.2953,18.2319,18.2492,71200.0
2008-07-14 10:15:00,31.67,31.73,31.65,31.73,68400.0,18.2492,18.2838,18.2377,18.2838,68400.0
2008-07-14 10:20:00,31.73,31.74,31.65,31.7,87000.0,18.2838,18.2895,18.2377,18.2665,87000.0
2008-07-14 10:25:00,31.69,31.72,31.66,31.72,40200.0,18.2607,18.278,18.2434,18.278,40200.0
2008-07-14 10:30:00,31.72,31.75,31.71,31.74,61000.0,18.278,18.2953,18.2722,18.2895,61000.0
2008-07-14 10:35:00,31.75,31.76,31.72,31.75,50000.0,18.2953,18.301,18.278,18.2953,50000.0
2008-07-14 10:40:00,31.75,31.75,31.73,31.74,62600.0,18.2953,18.2953,18.2838,18.2895,62600.0
2008-07-14 10:45:00,31.74,31.74,31.7,31.73,84200.0,18.2895,18.2895,18.2665,18.2838,84200.0
2008-07-14 10:50:00,31.72,31.74,31.71,31.71,65000.0,18.278,18.2895,18.2722,18.2722,65000.0
2008-07-14 10:55:00,31.71,31.75,31.69,31.72,50400.0,18.2722,18.2953,18.2607,18.278,50400.0
2008-07-14 11:00:00,31.72,31.75,31.7,31.73,58200.0,18.278,18.2953,18.2665,18.2838,58200.0
2008-07-14 11:05:00,31.74,31.75,31.72,31.74,34400.0,18.2895,18.2953,18.278,18.2895,34400.0
2008-07-14 11:10:00,31.74,31.75,31.72,31.75,52600.0,18.2895,18.2953,18.278,18.2953,52600.0
2008-07-14 11:15:00,31.75,31.79,31.74,31.79,89400.0,18.2953,18.3183,18.2895,18.3183,89400.0
2008-07-14 11:20:00,31.79,31.8,31.68,31.68,87400.0,18.3183,18.3241,18.2549,18.2549,87400.0
2008-07-14 11:25:00,31.68,31.7,31.67,31.67,51200.0,18.2549,18.2665,18.2492,18.2492,51200.0
2008-07-14 11:30:00,31.67,31.68,31.56,31.57,87600.0,18.2492,18.2549,18.1858,18.1916,87600.0
2008-07-14 11:35:00,31.57,31.59,31.55,31.56,77400.0,18.1916,18.2031,18.18,18.1858,77400.0
2008-07-14 11:40:00,31.56,31.6,31.55,31.6,56000.0,18.1858,18.2088,18.18,18.2088,56000.0
2008-07-14 11:45:00,31.61,31.65,31.61,31.64,37600.0,18.2146,18.2377,18.2146,18.2319,37600.0
2008-07-14 11:50:00,31.65,31.65,31.61,31.64,42800.0,18.2377,18.2377,18.2146,18.2319,42800.0
2008-07-14 11:55:00,31.64,31.66,31.53,31.55,75800.0,18.2319,18.2434,18.1685,18.18,75800.0
2008-07-14 12:00:00,31.55,31.57,31.5,31.52,105600.0,18.18,18.1916,18.1512,18.1627,105600.0
2008-07-14 12:05:00,31.53,31.54,31.5,31.53,35800.0,18.1685,18.1743,18.1512,18.1685,35800.0
2008-07-14 12:10:00,31.53,31.56,31.52,31.55,42800.0,18.1685,18.1858,18.1627,18.18,42800.0
2008-07-14 12:15:00,31.55,31.57,31.54,31.55,43600.0,18.18,18.1916,18.1743,18.18,43600.0
2008-07-14 12:20:00,31.55,31.56,31.53,31.53,45600.0,18.18,18.1858,18.1685,18.1685,45600.0
2008-07-14 12:25:00,31.54,31.54,31.5,31.51,33400.0,18.1743,18.1743,18.1512,18.157,33400.0
2008-07-14 12:30:00,31.5,31.52,31.47,31.48,57400.0,18.1512,18.1627,18.1339,18.1397,57400.0
2008-07-14 12:35:00,31.47,31.51,31.47,31.5,25600.0,18.1339,18.157,18.1339,18.1512,25600.0
2008-07-14 12:40:00,31.5,31.54,31.5,31.53,25000.0,18.1512,18.1743,18.1512,18.1685,25000.0
2008-07-14 12:45:00,31.53,31.59,31.53,31.58,32600.0,18.1685,18.2031,18.1685,18.1973,32600.0
2008-07-14 12:50:00,31.58,31.6,31.57,31.58,32400.0,18.1973,18.2088,18.1916,18.1973,32400.0
2008-07-14 12:55:00,31.58,31.58,31.54,31.54,27400.0,18.1973,18.1973,18.1743,18.1743,27400.0
2008-07-14 13:00:00,31.54,31.54,31.51,31.52,21400.0,18.1743,18.1743,18.157,18.1627,21400.0
2008-07-14 13:05:00,31.53,31.56,31.51,31.55,41600.0,18.1685,18.1858,18.157,18.18,41600.0
2008-07-14 13:10:00,31.54,31.59,31.52,31.59,30200.0,18.1743,18.2031,18.1627,18.2031,30200.0
2008-07-14 13:15:00,31.58,31.61,31.57,31.61,19400.0,18.1973,18.2146,18.1916,18.2146,19400.0
2008-07-14 13:20:00,31.61,31.63,31.6,31.61,32400.0,18.2146,18.2261,18.2088,18.2146,32400.0
2008-07-14 13:25:00,31.62,31.63,31.6,31.63,29600.0,18.2204,18.2261,18.2088,18.2261,29600.0
2008-07-14 13:30:00,31.63,31.66,31.62,31.65,24000.0,18.2261,18.2434,18.2204,18.2377,24000.0
2008-07-14 13:35:00,31.65,31.67,31.63,31.67,49200.0,18.2377,18.2492,18.2261,18.2492,49200.0
2008-07-14 13:40:00,31.68,31.7,31.66,31.67,31600.0,18.2549,18.2665,18.2434,18.2492,31600.0
2008-07-14 13:45:00,31.67,31.71,31.67,31.69,37600.0,18.2492,18.2722,18.2492,18.2607,37600.0
2008-07-14 13:50:00,31.68,31.72,31.68,31.68,24000.0,18.2549,18.278,18.2549,18.2549,24000.0
2008-07-14 13:55:00,31.68,31.7,31.66,31.68,20800.0,18.2549,18.2665,18.2434,18.2549,20800.0
2008-07-14 14:00:00,31.68,31.68,31.61,31.61,63200.0,18.2549,18.2549,18.2146,18.2146,63200.0
2008-07-14 14:05:00,31.61,31.65,31.59,31.64,39600.0,18.2146,18.2377,18.2031,18.2319,39600.0
2008-07-14 14:10:00,31.63,31.66,31.61,31.61,31200.0,18.2261,18.2434,18.2146,18.2146,31200.0
2008-07-14 14:15:00,31.61,31.64,31.6,31.62,18800.0,18.2146,18.2319,18.2088,18.2204,18800.0
2008-07-14 14:20:00,31.63,31.64,31.61,31.63,19000.0,18.2261,18.2319,18.2146,18.2261,19000.0
2008-07-14 14:25:00,31.63,31.64,31.6,31.61,31000.0,18.2261,18.2319,18.2088,18.2146,31000.0
2008-07-14 14:30:00,31.62,31.63,31.6,31.61,25600.0,18.2204,18.2261,18.2088,18.2146,25600.0
2008-07-14 14:35:00,31.61,31.64,31.61,31.63,17200.0,18.2146,18.2319,18.2146,18.2261,17200.0
2008-07-14 14:40:00,31.63,31.63,31.6,31.63,32400.0,18.2261,18.2261,18.2088,18.2261,32400.0
2008-07-14 14:45:00,31.61,31.64,31.61,31.61,42600.0,18.2146,18.2319,18.2146,18.2146,42600.0
2008-07-14 14:50:00,31.61,31.64,31.6,31.64,45800.0,18.2146,18.2319,18.2088,18.2319,45800.0
2008-07-14 14:55:00,31.64,31.65,31.61,31.61,31000.0,18.2319,18.2377,18.2146,18.2146,31000.0
2008-07-14 15:00:00,31.61,31.63,31.61,31.62,32200.0,18.2146,18.2261,18.2146,18.2204,32200.0
2008-07-14 15:05:00,31.63,31.63,31.61,31.63,31000.0,18.2261,18.2261,18.2146,18.2261,31000.0
2008-07-14 15:10:00,31.63,31.65,31.62,31.65,20400.0,18.2261,18.2377,18.2204,18.2377,20400.0
2008-07-14 15:15:00,31.65,31.68,31.64,31.68,30600.0,18.2377,18.2549,18.2319,18.2549,30600.0
2008-07-14 15:20:00,31.68,31.73,31.66,31.7,109600.0,18.2549,18.2838,18.2434,18.2665,109600.0
2008-07-14 15:25:00,31.7,31.71,31.65,31.68,88400.0,18.2665,18.2722,18.2377,18.2549,88400.0
2008-07-14 15:30:00,31.68,31.72,31.65,31.71,90600.0,18.2549,18.278,18.2377,18.2722,90600.0
2008-07-14 15:35:00,31.7,31.74,31.7,31.74,65800.0,18.2665,18.2895,18.2665,18.2895,65800.0
2008-07-14 15:40:00,31.74,31.74,31.67,31.69,137400.0,18.2895,18.2895,18.2492,18.2607,137400.0
2008-07-14 15:45:00,31.69,31.7,31.66,31.7,76000.0,18.2607,18.2665,18.2434,18.2665,76000.0
2008-07-14 15:50:00,31.7,31.72,31.61,31.63,135200.0,18.2665,18.278,18.2146,18.2261,135200.0
2008-07-14 15:55:00,31.64,31.65,31.6,31.63,127600.0,18.2319,18.2377,18.2088,18.2261,127600.0
2008-07-15 09:30:00,31.43,31.65,31.35,31.63,254600.0,18.1109,18.2377,18.0648,18.2261,254600.0
2008-07-15 09:35:00,31.62,31.64,31.5,31.53,79200.0,18.2204,18.2319,18.1512,18.1685,79200.0
2008-07-15 09:40:00,31.53,31.7,31.47,31.7,697200.0,18.1685,18.2665,18.1339,18.2665,697200.0
2008-07-15 09:45:00,31.68,31.79,31.57,31.78,202800.0,18.2549,18.3183,18.1916,18.3126,202800.0
2008-07-15 09:50:00,31.79,31.8,31.75,31.78,164400.0,18.3183,18.3241,18.2953,18.3126,164400.0
2008-07-15 09:55:00,31.78,31.81,31.77,31.8,155400.0,18.3126,18.3299,18.3068,18.3241,155400.0
2008-07-15 10:00:00,31.8,31.89,31.75,31.86,377400.0,18.3241,18.3759,18.2953,18.3587,377400.0
2008-07-15 10:05:00,31.86,31.87,31.74,31.77,249400.0,18.3587,18.3644,18.2895,18.3068,249400.0
2008-07-15 10:10:00,31.77,31.77,31.68,31.68,188400.0,18.3068,18.3068,18.2549,18.2549,188400.0
2008-07-15 10:15:00,31.68,31.74,31.65,31.7,246800.0,18.2549,18.2895,18.2377,18.2665,246800.0
2008-07-15 10:20:00,31.7,31.75,31.68,31.7,218400.0,18.2665,18.2953,18.2549,18.2665,218400.0
2008-07-15 10:25:00,31.7,31.75,31.68,31.75,124800.0,18.2665,18.2953,18.2549,18.2953,124800.0
2008-07-15 10:30:00,31.75,31.75,31.72,31.75,114000.0,18.2953,18.2953,18.278,18.2953,114000.0
2008-07-15 10:35:00,31.75,31.75,31.71,31.75,126000.0,18.2953,18.2953,18.2722,18.2953,126000.0
2008-07-15 10:40:00,31.75,31.79,31.75,31.78,138800.0,18.2953,18.3183,18.2953,18.3126,138800.0
2008-07-15 10:45:00,31.78,31.88,31.77,31.87,68400.0,18.3126,18.3702,18.3068,18.3644,68400.0
2008-07-15 10:50:00,31.86,31.86,31.79,31.8,200800.0,18.3587,18.3587,18.3183,18.3241,200800.0
2008-07-15 10:55:00,31.79,31.8,31.75,31.77,92000.0,18.3183,18.3241,18.2953,18.3068,92000.0
2008-07-15 11:00:00,31.75,31.85,31.75,31.83,108400.0,18.2953,18.3529,18.2953,18.3414,108400.0
2008-07-15 11:05:00,31.84,31.99,31.83,31.96,199800.0,18.3471,18.4336,18.3414,18.4163,199800.0
2008-07-15 11:10:00,31.96,32.0,31.95,31.97,112600.0,18.4163,18.4393,18.4105,18.422,112600.0
2008-07-15 11:15:00,31.97,31.99,31.95,31.96,244200.0,18.422,18.4336,18.4105,18.4163,244200.0
2008-07-15 11:20:00,31.96,32.0,31.96,32.0,199200.0,18.4163,18.4393,18.4163,18.4393,199200.0
2008-07-15 11:25:00,32.0,32.0,31.96,31.97,218400.0,18.4393,18.4393,18.4163,18.422,218400.0
2008-07-15 11:30:00,31.96,31.97,31.89,31.89,99600.0,18.4163,18.422,18.3759,18.3759,99600.0
2008-07-15 11:35:00,31.9,31.9,31.83,31.86,96400.0,18.3817,18.3817,18.3414,18.3587,96400.0
2008-07-15 11:40:00,31.86,31.92,31.86,31.91,79600.0,18.3587,18.3932,18.3587,18.3875,79600.0
2008-07-15 11:45:00,31.91,31.91,31.86,31.87,76200.0,18.3875,18.3875,18.3587,18.3644,76200.0
2008-07-15 11:50:00,31.87,31.93,31.86,31.92,87000.0,18.3644,18.399,18.3587,18.3932,87000.0
2008-07-15 11:55:00,31.92,31.95,31.9,31.91,92600.0,18.3932,18.4105,18.3817,18.3875,92600.0
2008-07-15 12:00:00,31.91,31.94,31.88,31.88,123600.0,18.3875,18.4048,18.3702,18.3702,123600.0
2008-07-15 12:05:00,31.89,31.89,31.84,31.85,63800.0,18.3759,18.3759,18.3471,18.3529,63800.0
2008-07-15 12:10:00,31.86,31.88,31.81,31.81,108200.0,18.3587,18.3702,18.3299,18.3299,108200.0
2008-07-15 12:15:00,31.82,31.86,31.79,31.86,225600.0,18.3356,18.3587,18.3183,18.3587,225600.0
2008-07-15 12:20:00,31.85,31.86,31.84,31.86,325400.0,18.3529,18.3587,18.3471,18.3587,325400.0
2008-07-15 12:25:00,31.86,31.87,31.85,31.85,37000.0,18.3587,18.3644,18.3529,18.3529,37000.0
2008-07-15 12:30:00,31.86,31.88,31.82,31.83,68200.0,18.3587,18.3702,18.3356,18.3414,68200.0
2008-07-15 12:35:00,31.82,31.86,31.8,31.85,63400.0,18.3356,18.3587,18.3241,18.3529,63400.0
2008-07-15 12:40:00,31.86,31.92,31.84,31.87,175400.0,18.3587,18.3932,18.3471,18.3644,175400.0
2008-07-15 12:45:00,31.87,31.9,31.85,31.86,79200.0,18.3644,18.3817,18.3529,18.3587,79200.0
2008-07-15 12:50:00,31.86,31.91,31.85,31.88,56800.0,18.3587,18.3875,18.3529,18.3702,56800.0
2008-07-15 12:55:00,31.88,31.95,31.88,31.93,45800.0,18.3702,18.4105,18.3702,18.399,45800.0
2008-07-15 13:00:00,31.94,32.0,31.93,31.96,52000.0,18.4048,18.4393,18.399,18.4163,52000.0
2008-07-15 13:05:00,31.96,31.98,31.94,31.94,202400.0,18.4163,18.4278,18.4048,18.4048,202400.0
2008-07-15 13:10:00,31.93,31.99,31.93,31.97,75800.0,18.399,18.4336,18.399,18.422,75800.0
2008-07-15 13:15:00,31.98,31.99,31.97,31.98,71000.0,18.4278,18.4336,18.422,18.4278,71000.0
2008-07-15 13:20:00,31.98,31.98,31.96,31.96,215800.0,18.4278,18.4278,18.4163,18.4163,215800.0
2008-07-15 13:25:00,31.95,31.95,31.9,31.92,64000.0,18.4105,18.4105,18.3817,18.3932,64000.0
2008-07-15 13:30:00,31.92,31.97,31.89,31.97,122200.0,18.3932,18.422,18.3759,18.422,122200.0
2008-07-15 13:35:00,31.97,31.98,31.96,31.96,101600.0,18.422,18.4278,18.4163,18.4163,101600.0
2008-07-15 13:40:00,31.97,31.99,31.97,31.98,144400.0,18.422,18.4336,18.422,18.4278,144400.0
2008-07-15 13:45:00,31.98,32.0,31.98,32.0,223600.0,18.4278,18.4393,18.4278,18.4393,223600.0
2008-07-15 13:50:00,32.0,32.0,31.99,31.99,129200.0,18.4393,18.4393,18.4336,18.4336,129200.0
2008-07-15 13:55:00,31.99,32.0,31.98,31.98,76600.0,18.4336,18.4393,18.4278,18.4278,76600.0
2008-07-15 14:00:00,31.98,31.99,31.95,31.96,101800.0,18.4278,18.4336,18.4105,18.4163,101800.0
2008-07-15 14:05:00,31.95,31.97,31.94,31.97,138000.0,18.4105,18.422,18.4048,18.422,138000.0
2008-07-15 14:10:00,31.96,31.96,31.94,31.95,81800.0,18.4163,18.4163,18.4048,18.4105,81800.0
2008-07-15 14:15:00,31.95,31.96,31.92,31.95,127800.0,18.4105,18.4163,18.3932,18.4105,127800.0
2008-07-15 14:20:00,31.95,31.96,31.94,31.95,116400.0,18.4105,18.4163,18.4048,18.4105,116400.0
2008-07-15 14:25:00,31.95,31.98,31.94,31.97,103600.0,18.4105,18.4278,18.4048,18.422,103600.0
2008-07-15 14:30:00,31.97,31.99,31.95,31.97,125600.0,18.422,18.4336,18.4105,18.422,125600.0
2008-07-15 14:35:00,31.98,31.98,31.93,31.95,78400.0,18.4278,18.4278,18.399,18.4105,78400.0
2008-07-15 14:40:00,31.95,31.95,31.9,31.92,86800.0,18.4105,18.4105,18.3817,18.3932,86800.0
2008-07-15 14:45:00,31.92,31.95,31.91,31.95,172200.0,18.3932,18.4105,18.3875,18.4105,172200.0
2008-07-15 14:50:00,31.95,31.99,31.95,31.98,107200.0,18.4105,18.4336,18.4105,18.4278,107200.0
2008-07-15 14:55:00,31.98,31.99,31.98,31.98,115600.0,18.4278,18.4336,18.4278,18.4278,115600.0
2008-07-15 15:00:00,31.99,32.0,31.97,31.99,349800.0,18.4336,18.4393,18.422,18.4336,349800.0
2008-07-15 15:05:00,31.99,32.09,31.98,32.07,510400.0,18.4336,18.4912,18.4278,18.4797,510400.0
2008-07-15 15:10:00,32.07,32.09,32.05,32.07,122000.0,18.4797,18.4912,18.4681,18.4797,122000.0
2008-07-15 15:15:00,32.07,32.09,32.03,32.06,189400.0,18.4797,18.4912,18.4566,18.4739,189400.0
2008-07-15 15:20:00,32.07,32.08,32.05,32.08,198200.0,18.4797,18.4854,18.4681,18.4854,198200.0
2008-07-15 15:25:00,32.08,32.1,32.03,32.08,195400.0,18.4854,18.497,18.4566,18.4854,195400.0
2008-07-15 15:30:00,32.09,32.12,32.05,32.07,279800.0,18.4912,18.5085,18.4681,18.4797,279800.0
2008-07-15 15:35:00,32.07,32.11,32.06,32.1,152200.0,18.4797,18.5027,18.4739,18.497,152200.0
2008-07-15 15:40:00,32.1,32.11,32.04,32.05,240000.0,18.497,18.5027,18.4624,18.4681,240000.0
2008-07-15 15:45:00,32.05,32.07,31.99,32.0,189400.0,18.4681,18.4797,18.4336,18.4393,189400.0
2008-07-15 15:50:00,32.0,32.04,32.0,32.04,146400.0,18.4393,18.4624,18.4393,18.4624,146400.0
2008-07-15 15:55:00,32.04,32.05,31.98,32.0,124000.0,18.4624,18.4681,18.4278,18.4393,124000.0
2008-07-16 09:30:00,32.08,32.08,31.82,31.97,120200.0,18.4854,18.4854,18.3356,18.422,120200.0
2008-07-16 09:35:00,31.97,31.97,31.88,31.91,133200.0,18.422,18.422,18.3702,18.3875,133200.0
2008-07-16 09:40:00,31.92,31.96,31.89,31.92,139400.0,18.3932,18.4163,18.3759,18.3932,139400.0
2008-07-16 09:45:00,31.91,31.95,31.86,31.88,130400.0,18.3875,18.4105,18.3587,18.3702,130400.0
2008-07-16 09:50:00,31.88,31.93,31.82,31.92,132800.0,18.3702,18.399,18.3356,18.3932,132800.0
2008-07-16 09:55:00,31.92,31.93,31.86,31.91,133800.0,18.3932,18.399,18.3587,18.3875,133800.0
2008-07-16 10:00:00,31.91,31.92,31.86,31.92,124000.0,18.3875,18.3932,18.3587,18.3932,124000.0
2008-07-16 10:05:00,31.92,31.94,31.85,31.86,206000.0,18.3932,18.4048,18.3529,18.3587,206000.0
2008-07-16 10:10:00,31.87,31.88,31.82,31.88,114800.0,18.3644,18.3702,18.3356,18.3702,114800.0
2008-07-16 10:15:00,31.88,31.88,31.83,31.83,81000.0,18.3702,18.3702,18.3414,18.3414,81000.0
2008-07-16 10:20:00,31.84,31.88,31.81,31.87,74600.0,18.3471,18.3702,18.3299,18.3644,74600.0
2008-07-16 10:25:00,31.86,31.9,31.85,31.9,75200.0,18.3587,18.3817,18.3529,18.3817,75200.0
2008-07-16 10:30:00,31.9,31.94,31.9,31.93,70000.0,18.3817,18.4048,18.3817,18.399,70000.0
2008-07-16 10:35:00,31.93,32.18,31.93,32.14,180600.0,18.399,18.5431,18.399,18.52,180600.0
2008-07-16 10:40:00,32.14,32.18,32.1,32.11,121000.0,18.52,18.5431,18.497,18.5027,121000.0
2008-07-16 10:45:00,32.11,32.13,32.05,32.08,157000.0,18.5027,18.5142,18.4681,18.4854,157000.0
2008-07-16 10:50:00,32.09,32.13,32.05,32.1,156600.0,18.4912,18.5142,18.4681,18.497,156600.0
2008-07-16 10:55:00,32.1,32.1,32.04,32.04,69200.0,18.497,18.497,18.4624,18.4624,69200.0
2008-07-16 11:00:00,32.05,32.08,32.02,32.06,100600.0,18.4681,18.4854,18.4509,18.4739,100600.0
2008-07-16 11:05:00,32.06,32.08,32.0,32.02,51000.0,18.4739,18.4854,18.4393,18.4509,51000.0
2008-07-16 11:10:00,32.02,32.07,32.01,32.05,85000.0,18.4509,18.4797,18.4451,18.4681,85000.0
2008-07-16 11:15:00,32.05,32.06,32.03,32.05,56200.0,18.4681,18.4739,18.4566,18.4681,56200.0
2008-07-16 11:20:00,32.05,32.06,31.99,32.02,92000.0,18.4681,18.4739,18.4336,18.4509,92000.0
2008-07-16 11:25:00,32.0,32.02,31.99,32.02,50400.0,18.4393,18.4509,18.4336,18.4509,50400.0
2008-07-16 11:30:00,32.02,32.05,32.01,32.04,78000.0,18.4509,18.4681,18.4451,18.4624,78000.0
2008-07-16 11:35:00,32.03,32.04,31.98,32.0,39600.0,18.4566,18.4624,18.4278,18.4393,39600.0
2008-07-16 11:40:00,32.0,32.01,31.96,31.96,57000.0,18.4393,18.4451,18.4163,18.4163,57000.0
2008-07-16 11:45:00,31.96,31.98,31.96,31.97,34200.0,18.4163,18.4278,18.4163,18.422,34200.0
2008-07-16 11:50:00,31.97,32.01,31.96,32.0,52800.0,18.422,18.4451,18.4163,18.4393,52800.0
2008-07-16 11:55:00,32.0,32.01,31.97,31.99,98400.0,18.4393,18.4451,18.422,18.4336,98400.0
2008-07-16 12:00:00,31.98,31.99,31.97,31.98,57200.0,18.4278,18.4336,18.422,18.4278,57200.0
2008-07-16 12:05:00,31.98,32.01,31.98,31.99,36200.0,18.4278,18.4451,18.4278,18.4336,36200.0
2008-07-16 12:10:00,31.99,32.02,31.99,32.01,112600.0,18.4336,18.4509,18.4336,18.4451,112600.0
2008-07-16 12:15:00,32.01,32.01,32.0,32.0,33400.0,18.4451,18.4451,18.4393,18.4393,33400.0
2008-07-16 12:20:00,32.0,32.0,31.98,32.0,66200.0,18.4393,18.4393,18.4278,18.4393,66200.0
2008-07-16 12:25:00,32.0,32.03,32.0,32.02,86000.0,18.4393,18.4566,18.4393,18.4509,86000.0
2008-07-16 12:30:00,32.02,32.02,32.0,32.0,45000.0,18.4509,18.4509,18.4393,18.4393,45000.0
2008-07-16 12:35:00,32.01,32.01,32.0,32.0,51000.0,18.4451,18.4451,18.4393,18.4393,51000.0
2008-07-16 12:40:00,32.01,32.01,31.99,32.01,46600.0,18.4451,18.4451,18.4336,18.4451,46600.0
2008-07-16 12:45:00,32.01,32.01,31.98,31.98,53200.0,18.4451,18.4451,18.4278,18.4278,53200.0
2008-07-16 12:50:00,31.99,32.0,31.99,32.0,37400.0,18.4336,18.4393,18.4336,18.4393,37400.0
2008-07-16 12:55:00,32.0,32.0,31.98,31.98,60000.0,18.4393,18.4393,18.4278,18.4278,60000.0
2008-07-16 13:00:00,31.98,32.01,31.95,31.98,95200.0,18.4278,18.4451,18.4105,18.4278,95200.0
2008-07-16 13:05:00,31.98,31.99,31.96,31.98,42000.0,18.4278,18.4336,18.4163,18.4278,42000.0
2008-07-16 13:10:00,31.98,31.99,31.95,31.98,135000.0,18.4278,18.4336,18.4105,18.4278,135000.0
2008-07-16 13:15:00,31.98,32.01,31.98,31.98,101000.0,18.4278,18.4451,18.4278,18.4278,101000.0
2008-07-16 13:20:00,31.98,32.01,31.98,32.0,25600.0,18.4278,18.4451,18.4278,18.4393,25600.0
2008-07-16 13:25:00,32.0,32.0,31.99,32.0,43800.0,18.4393,18.4393,18.4336,18.4393,43800.0
2008-07-16 13:30:00,32.0,32.0,31.98,32.0,39400.0,18.4393,18.4393,18.4278,18.4393,39400.0
2008-07-16 13:35:00,32.0,32.01,31.98,31.99,51800.0,18.4393,18.4451,18.4278,18.4336,51800.0
2008-07-16 13:40:00,31.99,32.02,31.98,32.0,103600.0,18.4336,18.4509,18.4278,18.4393,103600.0
2008-07-16 13:45:00,32.0,32.0,31.98,32.0,80800.0,18.4393,18.4393,18.4278,18.4393,80800.0
2008-07-16 13:50:00,32.0,32.0,31.99,31.99,53200.0,18.4393,18.4393,18.4336,18.4336,53200.0
2008-07-16 13:55:00,31.99,32.0,31.99,32.0,37600.0,18.4336,18.4393,18.4336,18.4393,37600.0
2008-07-16 14:00:00,32.0,32.06,31.98,32.06,176400.0,18.4393,18.4739,18.4278,18.4739,176400.0
2008-07-16 14:05:00,32.06,32.06,31.99,32.0,116000.0,18.4739,18.4739,18.4336,18.4393,116000.0
2008-07-16 14:10:00,32.0,32.04,32.0,32.04,56600.0,18.4393,18.4624,18.4393,18.4624,56600.0
2008-07-16 14:15:00,32.04,32.1,32.04,32.08,38200.0,18.4624,18.497,18.4624,18.4854,38200.0
2008-07-16 14:20:00,32.07,32.09,32.06,32.08,59000.0,18.4797,18.4912,18.4739,18.4854,59000.0
2008-07-16 14:25:00,32.08,32.1,32.07,32.07,32400.0,18.4854,18.497,18.4797,18.4797,32400.0
2008-07-16 14:30:00,32.07,32.07,32.03,32.06,54400.0,18.4797,18.4797,18.4566,18.4739,54400.0
2008-07-16 14:35:00,32.06,32.1,32.06,32.08,69200.0,18.4739,18.497,18.4739,18.4854,69200.0
2008-07-16 14:40:00,32.08,32.09,32.07,32.07,34600.0,18.4854,18.4912,18.4797,18.4797,34600.0
2008-07-16 14:45:00,32.07,32.1,32.06,32.07,110000.0,18.4797,18.497,18.4739,18.4797,110000.0
2008-07-16 14:50:00,32.07,32.07,32.04,32.06,80000.0,18.4797,18.4797,18.4624,18.4739,80000.0
2008-07-16 14:55:00,32.05,32.05,32.01,32.02,54800.0,18.4681,18.4681,18.4451,18.4509,54800.0
2008-07-16 15:00:00,32.02,32.02,31.99,32.01,113000.0,18.4509,18.4509,18.4336,18.4451,113000.0
2008-07-16 15:05:00,32.01,32.01,31.99,32.0,151800.0,18.4451,18.4451,18.4336,18.4393,151800.0
2008-07-16 15:10:00,32.0,32.0,31.98,32.0,77400.0,18.4393,18.4393,18.4278,18.4393,77400.0
2008-07-16 15:15:00,32.0,32.0,31.97,31.97,128800.0,18.4393,18.4393,18.422,18.422,128800.0
2008-07-16 15:20:00,31.98,31.99,31.96,31.96,162600.0,18.4278,18.4336,18.4163,18.4163,162600.0
2008-07-16 15:25:00,31.96,31.97,31.94,31.94,129000.0,18.4163,18.422,18.4048,18.4048,129000.0
2008-07-16 15:30:00,31.94,31.96,31.89,31.96,191400.0,18.4048,18.4163,18.3759,18.4163,191400.0
2008-07-16 15:35:00,31.95,31.98,31.93,31.95,200000.0,18.4105,18.4278,18.399,18.4105,200000.0
2008-07-16 15:40:00,31.95,31.95,31.93,31.93,235200.0,18.4105,18.4105,18.399,18.399,235200.0
2008-07-16 15:45:00,31.93,31.95,31.89,31.9,367200.0,18.399,18.4105,18.3759,18.3817,367200.0
2008-07-16 15:50:00,31.91,31.92,31.89,31.89,242800.0,18.3875,18.3932,18.3759,18.3759,242800.0
2008-07-16 15:55:00,31.89,31.95,31.86,31.93,424400.0,18.3759,18.4105,18.3587,18.399,424400.0
2008-07-17 09:30:00,32.06,32.21,31.72,31.79,186000.0,18.4739,18.5603,18.278,18.3183,186000.0
2008-07-17 09:35:00,31.8,31.82,31.71,31.74,93400.0,18.3241,18.3356,18.2722,18.2895,93400.0
2008-07-17 09:40:00,31.74,31.79,31.63,31.67,138600.0,18.2895,18.3183,18.2261,18.2492,138600.0
2008-07-17 09:45:00,31.66,31.67,31.57,31.59,121400.0,18.2434,18.2492,18.1916,18.2031,121400.0
2008-07-17 09:50:00,31.59,31.75,31.59,31.75,83200.0,18.2031,18.2953,18.2031,18.2953,83200.0
2008-07-17 09:55:00,31.75,31.85,31.74,31.85,112000.0,18.2953,18.3529,18.2895,18.3529,112000.0
2008-07-17 10:00:00,31.84,31.9,31.83,31.89,100600.0,18.3471,18.3817,18.3414,18.3759,100600.0
2008-07-17 10:05:00,31.89,31.9,31.75,31.77,133600.0,18.3759,18.3817,18.2953,18.3068,133600.0
2008-07-17 10:10:00,31.77,31.84,31.75,31.77,143400.0,18.3068,18.3471,18.2953,18.3068,143400.0
2008-07-17 10:15:00,31.78,31.82,31.75,31.8,98200.0,18.3126,18.3356,18.2953,18.3241,98200.0
2008-07-17 10:20:00,31.8,31.86,31.8,31.83,80800.0,18.3241,18.3587,18.3241,18.3414,80800.0
2008-07-17 10:25:00,31.84,31.85,31.8,31.83,71000.0,18.3471,18.3529,18.3241,18.3414,71000.0
2008-07-17 10:30:00,31.83,31.88,31.81,31.81,77000.0,18.3414,18.3702,18.3299,18.3299,77000.0
2008-07-17 10:35:00,31.81,31.86,31.8,31.8,89000.0,18.3299,18.3587,18.3241,18.3241,89000.0
2008-07-17 10:40:00,31.82,31.83,31.76,31.82,55800.0,18.3356,18.3414,18.301,18.3356,55800.0
2008-07-17 10:45:00,31.81,31.84,31.8,31.82,35600.0,18.3299,18.3471,18.3241,18.3356,35600.0
2008-07-17 10:50:00,31.82,31.84,31.79,31.84,42400.0,18.3356,18.3471,18.3183,18.3471,42400.0
2008-07-17 10:55:00,31.84,31.88,31.84,31.87,44600.0,18.3471,18.3702,18.3471,18.3644,44600.0
2008-07-17 11:00:00,31.87,31.88,31.81,31.82,53600.0,18.3644,18.3702,18.3299,18.3356,53600.0
2008-07-17 11:05:00,31.81,31.83,31.8,31.81,97000.0,18.3299,18.3414,18.3241,18.3299,97000.0
2008-07-17 11:10:00,31.81,31.84,31.8,31.81,106400.0,18.3299,18.3471,18.3241,18.3299,106400.0
2008-07-17 11:15:00,31.82,31.82,31.79,31.8,51600.0,18.3356,18.3356,18.3183,18.3241,51600.0
2008-07-17 11:20:00,31.81,31.81,31.75,31.81,47000.0,18.3299,18.3299,18.2953,18.3299,47000.0
2008-07-17 11:25:00,31.82,31.85,31.8,31.83,93200.0,18.3356,18.3529,18.3241,18.3414,93200.0
2008-07-17 11:30:00,31.83,31.83,31.8,31.82,90400.0,18.3414,18.3414,18.3241,18.3356,90400.0
2008-07-17 11:35:00,31.82,31.86,31.82,31.83,57600.0,18.3356,18.3587,18.3356,18.3414,57600.0
2008-07-17 11:40:00,31.83,31.83,31.79,31.79,59600.0,18.3414,18.3414,18.3183,18.3183,59600.0
2008-07-17 11:45:00,31.79,31.82,31.78,31.81,33600.0,18.3183,18.3356,18.3126,18.3299,33600.0
2008-07-17 11:50:00,31.81,31.83,31.8,31.82,45800.0,18.3299,18.3414,18.3241,18.3356,45800.0
2008-07-17 11:55:00,31.82,31.83,31.81,31.81,40200.0,18.3356,18.3414,18.3299,18.3299,40200.0
2008-07-17 12:00:00,31.82,31.82,31.81,31.82,22200.0,18.3356,18.3356,18.3299,18.3356,22200.0
2008-07-17 12:05:00,31.82,31.83,31.8,31.8,40200.0,18.3356,18.3414,18.3241,18.3241,40200.0
2008-07-17 12:10:00,31.8,31.82,31.8,31.82,18000.0,18.3241,18.3356,18.3241,18.3356,18000.0
2008-07-17 12:15:00,31.81,31.82,31.8,31.8,45600.0,18.3299,18.3356,18.3241,18.3241,45600.0
2008-07-17 12:20:00,31.81,31.84,31.81,31.82,56200.0,18.3299,18.3471,18.3299,18.3356,56200.0
2008-07-17 12:25:00,31.83,31.83,31.82,31.83,34400.0,18.3414,18.3414,18.3356,18.3414,34400.0
2008-07-17 12:30:00,31.83,31.84,31.83,31.84,44200.0,18.3414,18.3471,18.3414,18.3471,44200.0
2008-07-17 12:35:00,31.84,31.85,31.83,31.83,52400.0,18.3471,18.3529,18.3414,18.3414,52400.0
2008-07-17 12:40:00,31.83,31.83,31.81,31.83,64200.0,18.3414,18.3414,18.3299,18.3414,64200.0
2008-07-17 12:45:00,31.83,31.88,31.83,31.87,44800.0,18.3414,18.3702,18.3414,18.3644,44800.0
2008-07-17 12:50:00,31.88,31.92,31.87,31.9,41400.0,18.3702,18.3932,18.3644,18.3817,41400.0
2008-07-17 12:55:00,31.91,31.92,31.87,31.87,40000.0,18.3875,18.3932,18.3644,18.3644,40000.0
2008-07-17 13:00:00,31.87,31.89,31.86,31.88,26400.0,18.3644,18.3759,18.3587,18.3702,26400.0
2008-07-17 13:05:00,31.88,31.96,31.88,31.96,46200.0,18.3702,18.4163,18.3702,18.4163,46200.0
2008-07-17 13:10:00,31.96,32.02,31.93,32.0,72400.0,18.4163,18.4509,18.399,18.4393,72400.0
2008-07-17 13:15:00,32.0,32.1,31.99,32.09,68000.0,18.4393,18.497,18.4336,18.4912,68000.0
2008-07-17 13:20:00,32.1,32.1,32.05,32.05,41800.0,18.497,18.497,18.4681,18.4681,41800.0
2008-07-17 13:25:00,32.05,32.05,31.99,32.01,28600.0,18.4681,18.4681,18.4336,18.4451,28600.0
2008-07-17 13:30:00,32.01,32.02,31.98,31.98,35600.0,18.4451,18.4509,18.4278,18.4278,35600.0
2008-07-17 13:35:00,31.98,32.03,31.98,32.02,44400.0,18.4278,18.4566,18.4278,18.4509,44400.0
2008-07-17 13:40:00,32.02,32.04,31.97,31.98,43800.0,18.4509,18.4624,18.422,18.4278,43800.0
2008-07-17 13:45:00,31.98,31.99,31.95,31.99,49200.0,18.4278,18.4336,18.4105,18.4336,49200.0
2008-07-17 13:50:00,31.98,32.0,31.97,31.99,74400.0,18.4278,18.4393,18.422,18.4336,74400.0
2008-07-17 13:55:00,31.99,32.0,31.98,31.99,27000.0,18.4336,18.4393,18.4278,18.4336,27000.0
2008-07-17 14:00:00,31.99,32.0,31.98,32.0,83600.0,18.4336,18.4393,18.4278,18.4393,83600.0
2008-07-17 14:05:00,32.0,32.02,31.98,31.98,80400.0,18.4393,18.4509,18.4278,18.4278,80400.0
2008-07-17 14:10:00,31.98,32.0,31.95,31.95,33600.0,18.4278,18.4393,18.4105,18.4105,33600.0
2008-07-17 14:15:00,31.95,31.96,31.92,31.95,69600.0,18.4105,18.4163,18.3932,18.4105,69600.0
2008-07-17 14:20:00,31.95,32.0,31.95,31.97,78400.0,18.4105,18.4393,18.4105,18.422,78400.0
2008-07-17 14:25:00,31.98,32.0,31.95,31.95,46400.0,18.4278,18.4393,18.4105,18.4105,46400.0
2008-07-17 14:30:00,31.95,31.96,31.9,31.92,58200.0,18.4105,18.4163,18.3817,18.3932,58200.0
2008-07-17 14:35:00,31.92,31.96,31.92,31.96,50400.0,18.3932,18.4163,18.3932,18.4163,50400.0
2008-07-17 14:40:00,31.96,31.98,31.95,31.95,69400.0,18.4163,18.4278,18.4105,18.4105,69400.0
2008-07-17 14:45:00,31.95,31.99,31.93,31.98,96400.0,18.4105,18.4336,18.399,18.4278,96400.0
2008-07-17 14:50:00,31.98,32.01,31.98,31.99,73400.0,18.4278,18.4451,18.4278,18.4336,73400.0
2008-07-17 14:55:00,32.0,32.0,31.96,31.97,92200.0,18.4393,18.4393,18.4163,18.422,92200.0
2008-07-17 15:00:00,31.98,32.02,31.97,31.99,66600.0,18.4278,18.4509,18.422,18.4336,66600.0
2008-07-17 15:05:00,31.99,32.0,31.96,31.97,38800.0,18.4336,18.4393,18.4163,18.422,38800.0
2008-07-17 15:10:00,31.97,31.98,31.93,31.94,91400.0,18.422,18.4278,18.399,18.4048,91400.0
2008-07-17 15:15:00,31.94,31.95,31.89,31.92,223000.0,18.4048,18.4105,18.3759,18.3932,223000.0
2008-07-17 15:20:00,31.92,31.96,31.9,31.96,97200.0,18.3932,18.4163,18.3817,18.4163,97200.0
2008-07-17 15:25:00,31.96,31.98,31.95,31.97,93600.0,18.4163,18.4278,18.4105,18.422,93600.0
2008-07-17 15:30:00,31.98,32.0,31.97,31.99,90600.0,18.4278,18.4393,18.422,18.4336,90600.0
2008-07-17 15:35:00,32.0,32.0,31.94,31.97,125200.0,18.4393,18.4393,18.4048,18.422,125200.0
2008-07-17 15:40:00,31.97,31.98,31.92,31.98,135000.0,18.422,18.4278,18.3932,18.4278,135000.0
2008-07-17 15:45:00,31.98,32.03,31.97,32.02,77200.0,18.4278,18.4566,18.422,18.4509,77200.0
2008-07-17 15:50:00,32.02,32.04,32.01,32.04,129400.0,18.4509,18.4624,18.4451,18.4624,129400.0
2008-07-17 15:55:00,32.04,32.05,32.0,32.05,151800.0,18.4624,18.4681,18.4393,18.4681,151800.0
2008-07-18 09:30:00,32.1,32.1,31.75,31.94,931200.0,18.497,18.497,18.2953,18.4048,931200.0
2008-07-18 09:35:00,31.95,31.98,31.8,31.87,100200.0,18.4105,18.4278,18.3241,18.3644,100200.0
2008-07-18 09:40:00,31.86,31.93,31.84,31.91,61000.0,18.3587,18.399,18.3471,18.3875,61000.0
2008-07-18 09:45:00,31.9,31.91,31.81,31.85,141000.0,18.3817,18.3875,18.3299,18.3529,141000.0
2008-07-18 09:50:00,31.85,31.86,31.78,31.83,199200.0,18.3529,18.3587,18.3126,18.3414,199200.0
2008-07-18 09:55:00,31.83,31.9,31.82,31.86,141000.0,18.3414,18.3817,18.3356,18.3587,141000.0
2008-07-18 10:00:00,31.86,31.92,31.83,31.91,87600.0,18.3587,18.3932,18.3414,18.3875,87600.0
2008-07-18 10:05:00,31.91,31.92,31.86,31.88,140400.0,18.3875,18.3932,18.3587,18.3702,140400.0
2008-07-18 10:10:00,31.89,31.91,31.85,31.86,125000.0,18.3759,18.3875,18.3529,18.3587,125000.0
2008-07-18 10:15:00,31.86,31.89,31.83,31.86,135800.0,18.3587,18.3759,18.3414,18.3587,135800.0
2008-07-18 10:20:00,31.86,31.87,31.8,31.81,37600.0,18.3587,18.3644,18.3241,18.3299,37600.0
2008-07-18 10:25:00,31.82,31.86,31.81,31.85,33600.0,18.3356,18.3587,18.3299,18.3529,33600.0
2008-07-18 10:30:00,31.85,31.89,31.81,31.85,36400.0,18.3529,18.3759,18.3299,18.3529,36400.0
2008-07-18 10:35:00,31.85,31.86,31.81,31.81,30800.0,18.3529,18.3587,18.3299,18.3299,30800.0
2008-07-18 10:40:00,31.81,31.83,31.81,31.82,72600.0,18.3299,18.3414,18.3299,18.3356,72600.0
2008-07-18 10:45:00,31.82,31.88,31.82,31.85,49800.0,18.3356,18.3702,18.3356,18.3529,49800.0
2008-07-18 10:50:00,31.85,31.86,31.84,31.85,92800.0,18.3529,18.3587,18.3471,18.3529,92800.0
2008-07-18 10:55:00,31.85,31.88,31.84,31.86,32200.0,18.3529,18.3702,18.3471,18.3587,32200.0
2008-07-18 11:00:00,31.85,31.87,31.84,31.84,29400.0,18.3529,18.3644,18.3471,18.3471,29400.0
2008-07-18 11:05:00,31.84,31.85,31.82,31.83,33800.0,18.3471,18.3529,18.3356,18.3414,33800.0
2008-07-18 11:10:00,31.81,31.84,31.81,31.81,19800.0,18.3299,18.3471,18.3299,18.3299,19800.0
2008-07-18 11:15:00,31.82,31.85,31.8,31.83,17800.0,18.3356,18.3529,18.3241,18.3414,17800.0
2008-07-18 11:20:00,31.84,31.85,31.82,31.83,23600.0,18.3471,18.3529,18.3356,18.3414,23600.0
2008-07-18 11:25:00,31.84,31.84,31.77,31.78,38400.0,18.3471,18.3471,18.3068,18.3126,38400.0
2008-07-18 11:30:00,31.77,31.79,31.77,31.77,50200.0,18.3068,18.3183,18.3068,18.3068,50200.0
2008-07-18 11:35:00,31.77,31.79,31.77,31.77,23000.0,18.3068,18.3183,18.3068,18.3068,23000.0
2008-07-18 11:40:00,31.77,31.79,31.77,31.78,15000.0,18.3068,18.3183,18.3068,18.3126,15000.0
2008-07-18 11:45:00,31.78,31.81,31.78,31.81,22600.0,18.3126,18.3299,18.3126,18.3299,22600.0
2008-07-18 11:50:00,31.81,31.83,31.8,31.82,58200.0,18.3299,18.3414,18.3241,18.3356,58200.0
2008-07-18 11:55:00,31.81,31.82,31.8,31.8,31000.0,18.3299,18.3356,18.3241,18.3241,31000.0
2008-07-18 12:00:00,31.81,31.82,31.8,31.81,24600.0,18.3299,18.3356,18.3241,18.3299,24600.0
2008-07-18 12:05:00,31.81,31.82,31.77,31.8,47200.0,18.3299,18.3356,18.3068,18.3241,47200.0
2008-07-18 12:10:00,31.8,31.82,31.8,31.81,33800.0,18.3241,18.3356,18.3241,18.3299,33800.0
2008-07-18 12:15:00,31.8,31.82,31.79,31.81,18000.0,18.3241,18.3356,18.3183,18.3299,18000.0
2008-07-18 12:20:00,31.82,31.82,31.8,31.81,28800.0,18.3356,18.3356,18.3241,18.3299,28800.0
2008-07-18 12:25:00,31.81,31.81,31.79,31.79,28000.0,18.3299,18.3299,18.3183,18.3183,28000.0
2008-07-18 12:30:00,31.79,31.8,31.77,31.79,34200.0,18.3183,18.3241,18.3068,18.3183,34200.0
2008-07-18 12:35:00,31.79,31.81,31.78,31.79,25400.0,18.3183,18.3299,18.3126,18.3183,25400.0
2008-07-18 12:40:00,31.79,31.81,31.77,31.81,23200.0,18.3183,18.3299,18.3068,18.3299,23200.0
2008-07-18 12:45:00,31.8,31.82,31.8,31.81,44000.0,18.3241,18.3356,18.3241,18.3299,44000.0
2008-07-18 12:50:00,31.81,31.81,31.77,31.77,34800.0,18.3299,18.3299,18.3068,18.3068,34800.0
2008-07-18 12:55:00,31.78,31.78,31.75,31.75,138400.0,18.3126,18.3126,18.2953,18.2953,138400.0
2008-07-18 13:00:00,31.75,31.75,31.71,31.71,79600.0,18.2953,18.2953,18.2722,18.2722,79600.0
2008-07-18 13:05:00,31.7,31.71,31.67,31.67,42600.0,18.2665,18.2722,18.2492,18.2492,42600.0
2008-07-18 13:10:00,31.68,31.7,31.67,31.69,59800.0,18.2549,18.2665,18.2492,18.2607,59800.0
2008-07-18 13:15:00,31.68,31.71,31.68,31.68,66000.0,18.2549,18.2722,18.2549,18.2549,66000.0
2008-07-18 13:20:00,31.68,31.7,31.68,31.69,32000.0,18.2549,18.2665,18.2549,18.2607,32000.0
2008-07-18 13:25:00,31.69,31.72,31.68,31.72,114600.0,18.2607,18.278,18.2549,18.278,114600.0
2008-07-18 13:30:00,31.72,31.75,31.72,31.74,61800.0,18.278,18.2953,18.278,18.2895,61800.0
2008-07-18 13:35:00,31.74,31.74,31.72,31.74,38600.0,18.2895,18.2895,18.278,18.2895,38600.0
2008-07-18 13:40:00,31.73,31.74,31.72,31.72,67000.0,18.2838,18.2895,18.278,18.278,67000.0
2008-07-18 13:45:00,31.72,31.73,31.72,31.73,57000.0,18.278,18.2838,18.278,18.2838,57000.0
2008-07-18 13:50:00,31.73,31.75,31.73,31.73,55800.0,18.2838,18.2953,18.2838,18.2838,55800.0
2008-07-18 13:55:00,31.73,31.74,31.73,31.73,24400.0,18.2838,18.2895,18.2838,18.2838,24400.0
2008-07-18 14:00:00,31.74,31.74,31.71,31.72,32400.0,18.2895,18.2895,18.2722,18.278,32400.0
2008-07-18 14:05:00,31.72,31.75,31.72,31.75,23200.0,18.278,18.2953,18.278,18.2953,23200.0
2008-07-18 14:10:00,31.75,31.78,31.75,31.78,37600.0,18.2953,18.3126,18.2953,18.3126,37600.0
2008-07-18 14:15:00,31.79,31.8,31.78,31.79,22800.0,18.3183,18.3241,18.3126,18.3183,22800.0
2008-07-18 14:20:00,31.79,31.82,31.79,31.8,62200.0,18.3183,18.3356,18.3183,18.3241,62200.0
2008-07-18 14:25:00,31.8,31.8,31.79,31.79,32200.0,18.3241,18.3241,18.3183,18.3183,32200.0
2008-07-18 14:30:00,31.79,31.8,31.75,31.75,42800.0,18.3183,18.3241,18.2953,18.2953,42800.0
2008-07-18 14:35:00,31.75,31.77,31.75,31.76,96400.0,18.2953,18.3068,18.2953,18.301,96400.0
2008-07-18 14:40:00,31.76,31.77,31.75,31.76,39400.0,18.301,18.3068,18.2953,18.301,39400.0
2008-07-18 14:45:00,31.75,31.76,31.74,31.74,102200.0,18.2953,18.301,18.2895,18.2895,102200.0
2008-07-18 14:50:00,31.74,31.74,31.7,31.73,59000.0,18.2895,18.2895,18.2665,18.2838,59000.0
2008-07-18 14:55:00,31.72,31.74,31.7,31.71,45400.0,18.278,18.2895,18.2665,18.2722,45400.0
2008-07-18 15:00:00,31.72,31.73,31.71,31.73,43200.0,18.278,18.2838,18.2722,18.2838,43200.0
2008-07-18 15:05:00,31.73,31.73,31.71,31.72,70400.0,18.2838,18.2838,18.2722,18.278,70400.0
2008-07-18 15:10:00,31.73,31.73,31.71,31.72,59200.0,18.2838,18.2838,18.2722,18.278,59200.0
2008-07-18 15:15:00,31.72,31.73,31.69,31.71,69600.0,18.278,18.2838,18.2607,18.2722,69600.0
2008-07-18 15:20:00,31.71,31.74,31.7,31.73,58800.0,18.2722,18.2895,18.2665,18.2838,58800.0
2008-07-18 15:25:00,31.73,31.74,31.71,31.71,61600.0,18.2838,18.2895,18.2722,18.2722,61600.0
2008-07-18 15:30:00,31.71,31.75,31.71,31.75,125000.0,18.2722,18.2953,18.2722,18.2953,125000.0
2008-07-18 15:35:00,31.74,31.75,31.73,31.75,139200.0,18.2895,18.2953,18.2838,18.2953,139200.0
2008-07-18 15:40:00,31.75,31.79,31.72,31.73,168400.0,18.2953,18.3183,18.278,18.2838,168400.0
2008-07-18 15:45:00,31.73,31.75,31.71,31.72,95600.0,18.2838,18.2953,18.2722,18.278,95600.0
2008-07-18 15:50:00,31.73,31.79,31.71,31.79,116800.0,18.2838,18.3183,18.2722,18.3183,116800.0
2008-07-18 15:55:00,31.79,31.79,31.74,31.74,136600.0,18.3183,18.3183,18.2895,18.2895,136600.0
2008-07-21 09:30:00,31.81,31.81,31.41,31.41,116200.0,18.3299,18.3299,18.0994,18.0994,116200.0
2008-07-21 09:35:00,31.42,31.5,31.35,31.49,143000.0,18.1051,18.1512,18.0648,18.1455,143000.0
2008-07-21 09:40:00,31.45,31.52,31.43,31.5,62600.0,18.1224,18.1627,18.1109,18.1512,62600.0
2008-07-21 09:45:00,31.51,31.59,31.46,31.5,69800.0,18.157,18.2031,18.1282,18.1512,69800.0
2008-07-21 09:50:00,31.5,31.65,31.5,31.64,46800.0,18.1512,18.2377,18.1512,18.2319,46800.0
2008-07-21 09:55:00,31.64,31.64,31.5,31.52,40000.0,18.2319,18.2319,18.1512,18.1627,40000.0
2008-07-21 10:00:00,31.52,31.54,31.41,31.41,78200.0,18.1627,18.1743,18.0994,18.0994,78200.0
2008-07-21 10:05:00,31.41,31.48,31.39,31.48,40200.0,18.0994,18.1397,18.0878,18.1397,40200.0
2008-07-21 10:10:00,31.48,31.49,31.41,31.43,56000.0,18.1397,18.1455,18.0994,18.1109,56000.0
2008-07-21 10:15:00,31.42,31.47,31.41,31.43,53800.0,18.1051,18.1339,18.0994,18.1109,53800.0
2008-07-21 10:20:00,31.43,31.43,31.38,31.42,73000.0,18.1109,18.1109,18.0821,18.1051,73000.0
2008-07-21 10:25:00,31.42,31.43,31.4,31.4,47400.0,18.1051,18.1109,18.0936,18.0936,47400.0
2008-07-21 10:30:00,31.4,31.41,31.38,31.41,81200.0,18.0936,18.0994,18.0821,18.0994,81200.0
2008-07-21 10:35:00,31.41,31.45,31.4,31.45,82000.0,18.0994,18.1224,18.0936,18.1224,82000.0
2008-07-21 10:40:00,31.45,31.57,31.44,31.56,95200.0,18.1224,18.1916,18.1166,18.1858,95200.0
2008-07-21 10:45:00,31.56,31.61,31.55,31.6,97600.0,18.1858,18.2146,18.18,18.2088,97600.0
2008-07-21 10:50:00,31.6,31.6,31.56,31.56,38600.0,18.2088,18.2088,18.1858,18.1858,38600.0
2008-07-21 10:55:00,31.56,31.56,31.52,31.54,26600.0,18.1858,18.1858,18.1627,18.1743,26600.0
2008-07-21 11:00:00,31.54,31.54,31.46,31.47,44000.0,18.1743,18.1743,18.1282,18.1339,44000.0
2008-07-21 11:05:00,31.46,31.52,31.45,31.52,24800.0,18.1282,18.1627,18.1224,18.1627,24800.0
2008-07-21 11:10:00,31.52,31.56,31.52,31.55,38200.0,18.1627,18.1858,18.1627,18.18,38200.0
2008-07-21 11:15:00,31.56,31.61,31.55,31.61,33200.0,18.1858,18.2146,18.18,18.2146,33200.0
2008-07-21 11:20:00,31.61,31.67,31.6,31.67,37600.0,18.2146,18.2492,18.2088,18.2492,37600.0
2008-07-21 11:25:00,31.67,31.68,31.6,31.63,106600.0,18.2492,18.2549,18.2088,18.2261,106600.0
2008-07-21 11:30:00,31.64,31.64,31.61,31.64,23800.0,18.2319,18.2319,18.2146,18.2319,23800.0
2008-07-21 11:35:00,31.64,31.66,31.61,31.62,29000.0,18.2319,18.2434,18.2146,18.2204,29000.0
2008-07-21 11:40:00,31.61,31.63,31.59,31.6,27400.0,18.2146,18.2261,18.2031,18.2088,27400.0
2008-07-21 11:45:00,31.6,31.61,31.58,31.6,44400.0,18.2088,18.2146,18.1973,18.2088,44400.0
2008-07-21 11:50:00,31.6,31.61,31.57,31.6,106200.0,18.2088,18.2146,18.1916,18.2088,106200.0
2008-07-21 11:55:00,31.6,31.62,31.59,31.59,33000.0,18.2088,18.2204,18.2031,18.2031,33000.0
2008-07-21 12:00:00,31.59,31.63,31.59,31.6,31400.0,18.2031,18.2261,18.2031,18.2088,31400.0
2008-07-21 12:05:00,31.6,31.63,31.6,31.62,15200.0,18.2088,18.2261,18.2088,18.2204,15200.0
2008-07-21 12:10:00,31.62,31.68,31.62,31.68,36000.0,18.2204,18.2549,18.2204,18.2549,36000.0
2008-07-21 12:15:00,31.68,31.72,31.68,31.7,27800.0,18.2549,18.278,18.2549,18.2665,27800.0
2008-07-21 12:20:00,31.7,31.72,31.69,31.7,41400.0,18.2665,18.278,18.2607,18.2665,41400.0
2008-07-21 12:25:00,31.69,31.71,31.68,31.71,13600.0,18.2607,18.2722,18.2549,18.2722,13600.0
2008-07-21 12:30:00,31.71,31.72,31.67,31.68,28200.0,18.2722,18.278,18.2492,18.2549,28200.0
2008-07-21 12:35:00,31.67,31.69,31.66,31.68,24600.0,18.2492,18.2607,18.2434,18.2549,24600.0
2008-07-21 12:40:00,31.68,31.73,31.68,31.73,23200.0,18.2549,18.2838,18.2549,18.2838,23200.0
2008-07-21 12:45:00,31.73,31.73,31.7,31.73,33000.0,18.2838,18.2838,18.2665,18.2838,33000.0
2008-07-21 12:50:00,31.73,31.73,31.71,31.71,16800.0,18.2838,18.2838,18.2722,18.2722,16800.0
2008-07-21 12:55:00,31.71,31.71,31.65,31.65,43000.0,18.2722,18.2722,18.2377,18.2377,43000.0
2008-07-21 13:00:00,31.65,31.65,31.6,31.6,42000.0,18.2377,18.2377,18.2088,18.2088,42000.0
2008-07-21 13:05:00,31.6,31.61,31.59,31.61,45200.0,18.2088,18.2146,18.2031,18.2146,45200.0
2008-07-21 13:10:00,31.6,31.61,31.55,31.55,42600.0,18.2088,18.2146,18.18,18.18,42600.0
2008-07-21 13:15:00,31.54,31.56,31.53,31.53,54000.0,18.1743,18.1858,18.1685,18.1685,54000.0
2008-07-21 13:20:00,31.53,31.55,31.51,31.53,61600.0,18.1685,18.18,18.157,18.1685,61600.0
2008-07-21 13:25:00,31.53,31.57,31.53,31.57,21000.0,18.1685,18.1916,18.1685,18.1916,21000.0
2008-07-21 13:30:00,31.57,31.58,31.56,31.57,23000.0,18.1916,18.1973,18.1858,18.1916,23000.0
2008-07-21 13:35:00,31.58,31.61,31.57,31.61,16000.0,18.1973,18.2146,18.1916,18.2146,16000.0
2008-07-21 13:40:00,31.61,31.62,31.6,31.61,30000.0,18.2146,18.2204,18.2088,18.2146,30000.0
2008-07-21 13:45:00,31.61,31.63,31.61,31.61,17400.0,18.2146,18.2261,18.2146,18.2146,17400.0
2008-07-21 13:50:00,31.62,31.64,31.61,31.63,41000.0,18.2204,18.2319,18.2146,18.2261,41000.0
2008-07-21 13:55:00,31.63,31.64,31.63,31.64,17400.0,18.2261,18.2319,18.2261,18.2319,17400.0
2008-07-21 14:00:00,31.63,31.65,31.63,31.63,46800.0,18.2261,18.2377,18.2261,18.2261,46800.0
2008-07-21 14:05:00,31.63,31.65,31.62,31.64,32600.0,18.2261,18.2377,18.2204,18.2319,32600.0
2008-07-21 14:10:00,31.64,31.66,31.64,31.64,28400.0,18.2319,18.2434,18.2319,18.2319,28400.0
2008-07-21 14:15:00,31.64,31.65,31.62,31.64,29400.0,18.2319,18.2377,18.2204,18.2319,29400.0
2008-07-21 14:20:00,31.64,31.65,31.64,31.65,14200.0,18.2319,18.2377,18.2319,18.2377,14200.0
2008-07-21 14:25:00,31.65,31.66,31.61,31.61,62200.0,18.2377,18.2434,18.2146,18.2146,62200.0
2008-07-21 14:30:00,31.61,31.66,31.61,31.66,25200.0,18.2146,18.2434,18.2146,18.2434,25200.0
2008-07-21 14:35:00,31.65,31.68,31.64,31.64,25800.0,18.2377,18.2549,18.2319,18.2319,25800.0
2008-07-21 14:40:00,31.64,31.66,31.62,31.65,30200.0,18.2319,18.2434,18.2204,18.2377,30200.0
2008-07-21 14:45:00,31.66,31.68,31.65,31.67,25200.0,18.2434,18.2549,18.2377,18.2492,25200.0
2008-07-21 14:50:00,31.68,31.68,31.67,31.68,15400.0,18.2549,18.2549,18.2492,18.2549,15400.0
2008-07-21 14:55:00,31.68,31.71,31.68,31.7,23600.0,18.2549,18.2722,18.2549,18.2665,23600.0
2008-07-21 15:00:00,31.71,31.72,31.68,31.69,54600.0,18.2722,18.278,18.2549,18.2607,54600.0
2008-07-21 15:05:00,31.7,31.7,31.66,31.7,39200.0,18.2665,18.2665,18.2434,18.2665,39200.0
2008-07-21 15:10:00,31.68,31.7,31.67,31.67,32600.0,18.2549,18.2665,18.2492,18.2492,32600.0
2008-07-21 15:15:00,31.67,31.7,31.65,31.68,52000.0,18.2492,18.2665,18.2377,18.2549,52000.0
2008-07-21 15:20:00,31.68,31.7,31.67,31.67,41600.0,18.2549,18.2665,18.2492,18.2492,41600.0
2008-07-21 15:25:00,31.68,31.68,31.63,31.65,29800.0,18.2549,18.2549,18.2261,18.2377,29800.0
2008-07-21 15:30:00,31.65,31.65,31.61,31.64,47000.0,18.2377,18.2377,18.2146,18.2319,47000.0
2008-07-21 15:35:00,31.64,31.68,31.64,31.66,71200.0,18.2319,18.2549,18.2319,18.2434,71200.0
2008-07-21 15:40:00,31.66,31.68,31.64,31.67,80200.0,18.2434,18.2549,18.2319,18.2492,80200.0
2008-07-21 15:45:00,31.67,31.68,31.65,31.66,70400.0,18.2492,18.2549,18.2377,18.2434,70400.0
2008-07-21 15:50:00,31.66,31.68,31.65,31.67,76000.0,18.2434,18.2549,18.2377,18.2492,76000.0
2008-07-21 15:55:00,31.67,31.72,31.66,31.7,127000.0,18.2492,18.278,18.2434,18.2665,127000.0
2008-07-22 09:30:00,31.54,31.86,31.53,31.83,409000.0,18.1743,18.3587,18.1685,18.3414,409000.0
2008-07-22 09:35:00,31.82,31.97,31.81,31.95,152800.0,18.3356,18.422,18.3299,18.4105,152800.0
2008-07-22 09:40:00,31.95,32.0,31.95,32.0,382800.0,18.4105,18.4393,18.4105,18.4393,382800.0
2008-07-22 09:45:00,32.0,32.05,31.95,32.05,189400.0,18.4393,18.4681,18.4105,18.4681,189400.0
2008-07-22 09:50:00,32.04,32.17,32.02,32.09,168200.0,18.4624,18.5373,18.4509,18.4912,168200.0
2008-07-22 09:55:00,32.1,32.12,32.06,32.06,129200.0,18.497,18.5085,18.4739,18.4739,129200.0
2008-07-22 10:00:00,32.06,32.11,32.06,32.1,161200.0,18.4739,18.5027,18.4739,18.497,161200.0
2008-07-22 10:05:00,32.11,32.13,32.09,32.1,98600.0,18.5027,18.5142,18.4912,18.497,98600.0
2008-07-22 10:10:00,32.1,32.13,31.97,31.97,96600.0,18.497,18.5142,18.422,18.422,96600.0
2008-07-22 10:15:00,31.97,32.01,31.97,31.99,120400.0,18.422,18.4451,18.422,18.4336,120400.0
2008-07-22 10:20:00,31.99,31.99,31.98,31.98,68000.0,18.4336,18.4336,18.4278,18.4278,68000.0
2008-07-22 10:25:00,31.99,32.01,31.98,31.99,40400.0,18.4336,18.4451,18.4278,18.4336,40400.0
2008-07-22 10:30:00,31.99,32.03,31.99,32.02,94200.0,18.4336,18.4566,18.4336,18.4509,94200.0
2008-07-22 10:35:00,32.02,32.09,32.02,32.07,53000.0,18.4509,18.4912,18.4509,18.4797,53000.0
2008-07-22 10:40:00,32.07,32.09,32.04,32.07,98600.0,18.4797,18.4912,18.4624,18.4797,98600.0
2008-07-22 10:45:00,32.06,32.1,32.06,32.1,66400.0,18.4739,18.497,18.4739,18.497,66400.0
2008-07-22 10:50:00,32.1,32.12,32.07,32.1,115800.0,18.497,18.5085,18.4797,18.497,115800.0
2008-07-22 10:55:00,32.1,32.12,32.1,32.1,121400.0,18.497,18.5085,18.497,18.497,121400.0
2008-07-22 11:00:00,32.11,32.11,32.07,32.1,70200.0,18.5027,18.5027,18.4797,18.497,70200.0
2008-07-22 11:05:00,32.1,32.2,32.1,32.2,299400.0,18.497,18.5546,18.497,18.5546,299400.0
2008-07-22 11:10:00,32.2,32.22,32.2,32.21,70400.0,18.5546,18.5661,18.5546,18.5603,70400.0
2008-07-22 11:15:00,32.22,32.23,32.13,32.14,98000.0,18.5661,18.5719,18.5142,18.52,98000.0
2008-07-22 11:20:00,32.15,32.15,32.1,32.15,62800.0,18.5258,18.5258,18.497,18.5258,62800.0
2008-07-22 11:25:00,32.16,32.18,32.13,32.16,79000.0,18.5315,18.5431,18.5142,18.5315,79000.0
2008-07-22 11:30:00,32.16,32.21,32.14,32.19,166000.0,18.5315,18.5603,18.52,18.5488,166000.0
2008-07-22 11:35:00,32.2,32.2,32.15,32.16,52200.0,18.5546,18.5546,18.5258,18.5315,52200.0
2008-07-22 11:40:00,32.16,32.22,32.14,32.19,98200.0,18.5315,18.5661,18.52,18.5488,98200.0
2008-07-22 11:45:00,32.19,32.2,32.16,32.17,51600.0,18.5488,18.5546,18.5315,18.5373,51600.0
2008-07-22 11:50:00,32.18,32.21,32.16,32.21,71800.0,18.5431,18.5603,18.5315,18.5603,71800.0
2008-07-22 11:55:00,32.21,32.22,32.18,32.2,48200.0,18.5603,18.5661,18.5431,18.5546,48200.0
2008-07-22 12:00:00,32.2,32.22,32.18,32.21,45600.0,18.5546,18.5661,18.5431,18.5603,45600.0
2008-07-22 12:05:00,32.21,32.23,32.21,32.22,29200.0,18.5603,18.5719,18.5603,18.5661,29200.0
2008-07-22 12:10:00,32.22,32.25,32.21,32.23,79800.0,18.5661,18.5834,18.5603,18.5719,79800.0
2008-07-22 12:15:00,32.23,32.27,32.21,32.25,126600.0,18.5719,18.5949,18.5603,18.5834,126600.0
2008-07-22 12:20:00,32.26,32.3,32.24,32.29,54600.0,18.5892,18.6122,18.5776,18.6064,54600.0
2008-07-22 12:25:00,32.3,32.31,32.27,32.27,116800.0,18.6122,18.618,18.5949,18.5949,116800.0
2008-07-22 12:30:00,32.27,32.27,32.26,32.27,34400.0,18.5949,18.5949,18.5892,18.5949,34400.0
2008-07-22 12:35:00,32.26,32.31,32.24,32.27,222000.0,18.5892,18.618,18.5776,18.5949,222000.0
2008-07-22 12:40:00,32.27,32.29,32.24,32.29,199000.0,18.5949,18.6064,18.5776,18.6064,199000.0
2008-07-22 12:45:00,32.28,32.31,32.27,32.28,101800.0,18.6007,18.618,18.5949,18.6007,101800.0
2008-07-22 12:50:00,32.29,32.35,32.27,32.34,184000.0,18.6064,18.641,18.5949,18.6353,184000.0
2008-07-22 12:55:00,32.34,32.34,32.29,32.34,44000.0,18.6353,18.6353,18.6064,18.6353,44000.0
2008-07-22 13:00:00,32.34,32.36,32.32,32.32,31800.0,18.6353,18.6468,18.6237,18.6237,31800.0
2008-07-22 13:05:00,32.32,32.34,32.32,32.34,17200.0,18.6237,18.6353,18.6237,18.6353,17200.0
2008-07-22 13:10:00,32.34,32.35,32.33,32.35,29200.0,18.6353,18.641,18.6295,18.641,29200.0
2008-07-22 13:15:00,32.35,32.36,32.34,32.34,58600.0,18.641,18.6468,18.6353,18.6353,58600.0
2008-07-22 13:20:00,32.35,32.37,32.34,32.35,87400.0,18.641,18.6525,18.6353,18.641,87400.0
2008-07-22 13:25:00,32.34,32.37,32.34,32.35,153200.0,18.6353,18.6525,18.6353,18.641,153200.0
2008-07-22 13:30:00,32.36,32.37,32.34,32.35,185800.0,18.6468,18.6525,18.6353,18.641,185800.0
2008-07-22 13:35:00,32.35,32.37,32.34,32.35,103000.0,18.641,18.6525,18.6353,18.641,103000.0
2008-07-22 13:40:00,32.34,32.38,32.34,32.35,281000.0,18.6353,18.6583,18.6353,18.641,281000.0
2008-07-22 13:45:00,32.35,32.36,32.3,32.3,82000.0,18.641,18.6468,18.6122,18.6122,82000.0
2008-07-22 13:50:00,32.3,32.32,32.3,32.31,61000.0,18.6122,18.6237,18.6122,18.618,61000.0
2008-07-22 13:55:00,32.31,32.31,32.3,32.31,23000.0,18.618,18.618,18.6122,18.618,23000.0
2008-07-22 14:00:00,32.31,32.33,32.29,32.31,65400.0,18.618,18.6295,18.6064,18.618,65400.0
2008-07-22 14:05:00,32.31,32.33,32.31,32.32,62000.0,18.618,18.6295,18.618,18.6237,62000.0
2008-07-22 14:10:00,32.32,32.33,32.31,32.32,140400.0,18.6237,18.6295,18.618,18.6237,140400.0
2008-07-22 14:15:00,32.32,32.37,32.31,32.35,116600.0,18.6237,18.6525,18.618,18.641,116600.0
2008-07-22 14:20:00,32.35,32.35,32.33,32.34,119000.0,18.641,18.641,18.6295,18.6353,119000.0
2008-07-22 14:25:00,32.34,32.35,32.33,32.35,206600.0,18.6353,18.641,18.6295,18.641,206600.0
2008-07-22 14:30:00,32.35,32.38,32.34,32.38,109200.0,18.641,18.6583,18.6353,18.6583,109200.0
2008-07-22 14:35:00,32.38,32.38,32.35,32.38,103200.0,18.6583,18.6583,18.641,18.6583,103200.0
2008-07-22 14:40:00,32.38,32.43,32.36,32.42,121000.0,18.6583,18.6871,18.6468,18.6814,121000.0
2008-07-22 14:45:00,32.42,32.42,32.38,32.39,101800.0,18.6814,18.6814,18.6583,18.6641,101800.0
2008-07-22 14:50:00,32.39,32.41,32.36,32.37,68200.0,18.6641,18.6756,18.6468,18.6525,68200.0
2008-07-22 14:55:00,32.37,32.39,32.36,32.39,27600.0,18.6525,18.6641,18.6468,18.6641,27600.0
2008-07-22 15:00:00,32.39,32.42,32.38,32.4,113600.0,18.6641,18.6814,18.6583,18.6698,113600.0
2008-07-22 15:05:00,32.41,32.42,32.39,32.4,84800.0,18.6756,18.6814,18.6641,18.6698,84800.0
2008-07-22 15:10:00,32.4,32.41,32.38,32.38,199200.0,18.6698,18.6756,18.6583,18.6583,199200.0
2008-07-22 15:15:00,32.38,32.4,32.37,32.38,65000.0,18.6583,18.6698,18.6525,18.6583,65000.0
2008-07-22 15:20:00,32.38,32.38,32.34,32.35,139200.0,18.6583,18.6583,18.6353,18.641,139200.0
2008-07-22 15:25:00,32.35,32.38,32.34,32.38,166000.0,18.641,18.6583,18.6353,18.6583,166000.0
2008-07-22 15:30:00,32.37,32.38,32.36,32.37,102200.0,18.6525,18.6583,18.6468,18.6525,102200.0
2008-07-22 15:35:00,32.37,32.38,32.37,32.38,120800.0,18.6525,18.6583,18.6525,18.6583,120800.0
2008-07-22 15:40:00,32.38,32.43,32.34,32.42,221600.0,18.6583,18.6871,18.6353,18.6814,221600.0
2008-07-22 15:45:00,32.42,32.44,32.42,32.42,140400.0,18.6814,18.6929,18.6814,18.6814,140400.0
2008-07-22 15:50:00,32.42,32.43,32.41,32.41,131800.0,18.6814,18.6871,18.6756,18.6756,131800.0
2008-07-22 15:55:00,32.41,32.43,32.37,32.42,382400.0,18.6756,18.6871,18.6525,18.6814,382400.0
2008-07-23 09:30:00,32.54,32.54,32.36,32.42,146400.0,18.7505,18.7505,18.6468,18.6814,146400.0
2008-07-23 09:35:00,32.41,32.43,32.36,32.37,122400.0,18.6756,18.6871,18.6468,18.6525,122400.0
2008-07-23 09:40:00,32.37,32.4,32.31,32.31,130000.0,18.6525,18.6698,18.618,18.618,130000.0
2008-07-23 09:45:00,32.32,32.4,32.31,32.31,149400.0,18.6237,18.6698,18.618,18.618,149400.0
2008-07-23 09:50:00,32.32,32.35,32.31,32.32,107200.0,18.6237,18.641,18.618,18.6237,107200.0
2008-07-23 09:55:00,32.34,32.37,32.31,32.35,77600.0,18.6353,18.6525,18.618,18.641,77600.0
2008-07-23 10:00:00,32.35,32.35,32.32,32.33,112000.0,18.641,18.641,18.6237,18.6295,112000.0
2008-07-23 10:05:00,32.33,32.37,32.31,32.37,77200.0,18.6295,18.6525,18.618,18.6525,77200.0
2008-07-23 10:10:00,32.37,32.38,32.33,32.35,62400.0,18.6525,18.6583,18.6295,18.641,62400.0
2008-07-23 10:15:00,32.35,32.41,32.35,32.37,121400.0,18.641,18.6756,18.641,18.6525,121400.0
2008-07-23 10:20:00,32.37,32.44,32.37,32.44,220000.0,18.6525,18.6929,18.6525,18.6929,220000.0
2008-07-23 10:25:00,32.44,32.48,32.42,32.43,174800.0,18.6929,18.7159,18.6814,18.6871,174800.0
2008-07-23 10:30:00,32.43,32.46,32.41,32.43,87000.0,18.6871,18.7044,18.6756,18.6871,87000.0
2008-07-23 10:35:00,32.43,32.48,32.42,32.48,138600.0,18.6871,18.7159,18.6814,18.7159,138600.0
2008-07-23 10:40:00,32.48,32.49,32.47,32.49,127400.0,18.7159,18.7217,18.7102,18.7217,127400.0
2008-07-23 10:45:00,32.49,32.53,32.46,32.47,583200.0,18.7217,18.7447,18.7044,18.7102,583200.0
2008-07-23 10:50:00,32.47,32.47,32.4,32.47,64600.0,18.7102,18.7102,18.6698,18.7102,64600.0
2008-07-23 10:55:00,32.47,32.49,32.47,32.49,47800.0,18.7102,18.7217,18.7102,18.7217,47800.0
2008-07-23 11:00:00,32.49,32.49,32.42,32.45,48400.0,18.7217,18.7217,18.6814,18.6986,48400.0
2008-07-23 11:05:00,32.45,32.49,32.45,32.48,47000.0,18.6986,18.7217,18.6986,18.7159,47000.0
2008-07-23 11:10:00,32.48,32.52,32.47,32.49,91200.0,18.7159,18.739,18.7102,18.7217,91200.0
2008-07-23 11:15:00,32.49,32.55,32.47,32.51,70000.0,18.7217,18.7563,18.7102,18.7332,70000.0
2008-07-23 11:20:00,32.51,32.52,32.46,32.48,75000.0,18.7332,18.739,18.7044,18.7159,75000.0
2008-07-23 11:25:00,32.49,32.5,32.48,32.5,63200.0,18.7217,18.7274,18.7159,18.7274,63200.0
2008-07-23 11:30:00,32.5,32.5,32.46,32.48,24600.0,18.7274,18.7274,18.7044,18.7159,24600.0
2008-07-23 11:35:00,32.49,32.52,32.48,32.48,75600.0,18.7217,18.739,18.7159,18.7159,75600.0
2008-07-23 11:40:00,32.49,32.51,32.46,32.47,78600.0,18.7217,18.7332,18.7044,18.7102,78600.0
2008-07-23 11:45:00,32.47,32.49,32.46,32.47,36400.0,18.7102,18.7217,18.7044,18.7102,36400.0
2008-07-23 11:50:00,32.46,32.47,32.43,32.44,86600.0,18.7044,18.7102,18.6871,18.6929,86600.0
2008-07-23 11:55:00,32.44,32.49,32.43,32.48,80200.0,18.6929,18.7217,18.6871,18.7159,80200.0
2008-07-23 12:00:00,32.48,32.49,32.46,32.48,52200.0,18.7159,18.7217,18.7044,18.7159,52200.0
2008-07-23 12:05:00,32.48,32.51,32.47,32.51,103200.0,18.7159,18.7332,18.7102,18.7332,103200.0
2008-07-23 12:10:00,32.5,32.5,32.46,32.48,87800.0,18.7274,18.7274,18.7044,18.7159,87800.0
2008-07-23 12:15:00,32.48,32.5,32.46,32.49,82200.0,18.7159,18.7274,18.7044,18.7217,82200.0
2008-07-23 12:20:00,32.49,32.5,32.48,32.48,105600.0,18.7217,18.7274,18.7159,18.7159,105600.0
2008-07-23 12:25:00,32.48,32.5,32.47,32.49,41600.0,18.7159,18.7274,18.7102,18.7217,41600.0
2008-07-23 12:30:00,32.49,32.52,32.49,32.49,140400.0,18.7217,18.739,18.7217,18.7217,140400.0
2008-07-23 12:35:00,32.49,32.51,32.49,32.49,72000.0,18.7217,18.7332,18.7217,18.7217,72000.0
2008-07-23 12:40:00,32.49,32.49,32.46,32.49,65000.0,18.7217,18.7217,18.7044,18.7217,65000.0
2008-07-23 12:45:00,32.49,32.49,32.44,32.47,69000.0,18.7217,18.7217,18.6929,18.7102,69000.0
2008-07-23 12:50:00,32.47,32.48,32.45,32.45,41600.0,18.7102,18.7159,18.6986,18.6986,41600.0
2008-07-23 12:55:00,32.45,32.48,32.44,32.48,67600.0,18.6986,18.7159,18.6929,18.7159,67600.0
2008-07-23 13:00:00,32.48,32.49,32.42,32.43,46000.0,18.7159,18.7217,18.6814,18.6871,46000.0
2008-07-23 13:05:00,32.44,32.47,32.43,32.46,99800.0,18.6929,18.7102,18.6871,18.7044,99800.0
2008-07-23 13:10:00,32.45,32.48,32.41,32.46,134400.0,18.6986,18.7159,18.6756,18.7044,134400.0
2008-07-23 13:15:00,32.46,32.47,32.46,32.46,33000.0,18.7044,18.7102,18.7044,18.7044,33000.0
2008-07-23 13:20:00,32.46,32.47,32.43,32.43,40400.0,18.7044,18.7102,18.6871,18.6871,40400.0
2008-07-23 13:25:00,32.43,32.45,32.42,32.44,36800.0,18.6871,18.6986,18.6814,18.6929,36800.0
2008-07-23 13:30:00,32.44,32.45,32.4,32.4,62400.0,18.6929,18.6986,18.6698,18.6698,62400.0
2008-07-23 13:35:00,32.39,32.42,32.38,32.41,58200.0,18.6641,18.6814,18.6583,18.6756,58200.0
2008-07-23 13:40:00,32.41,32.46,32.4,32.45,75800.0,18.6756,18.7044,18.6698,18.6986,75800.0
2008-07-23 13:45:00,32.46,32.48,32.45,32.47,36200.0,18.7044,18.7159,18.6986,18.7102,36200.0
2008-07-23 13:50:00,32.47,32.48,32.4,32.41,70800.0,18.7102,18.7159,18.6698,18.6756,70800.0
2008-07-23 13:55:00,32.41,32.44,32.38,32.44,42800.0,18.6756,18.6929,18.6583,18.6929,42800.0
2008-07-23 14:00:00,32.44,32.49,32.44,32.48,42400.0,18.6929,18.7217,18.6929,18.7159,42400.0
2008-07-23 14:05:00,32.49,32.49,32.46,32.48,36000.0,18.7217,18.7217,18.7044,18.7159,36000.0
2008-07-23 14:10:00,32.48,32.5,32.47,32.47,46200.0,18.7159,18.7274,18.7102,18.7102,46200.0
2008-07-23 14:15:00,32.48,32.49,32.46,32.48,37200.0,18.7159,18.7217,18.7044,18.7159,37200.0
2008-07-23 14:20:00,32.48,32.52,32.47,32.52,57000.0,18.7159,18.739,18.7102,18.739,57000.0
2008-07-23 14:25:00,32.52,32.57,32.52,32.54,39200.0,18.739,18.7678,18.739,18.7505,39200.0
2008-07-23 14:30:00,32.54,32.57,32.53,32.56,51200.0,18.7505,18.7678,18.7447,18.762,51200.0
2008-07-23 14:35:00,32.56,32.57,32.55,32.57,90600.0,18.762,18.7678,18.7563,18.7678,90600.0
2008-07-23 14:40:00,32.57,32.6,32.56,32.56,87800.0,18.7678,18.7851,18.762,18.762,87800.0
2008-07-23 14:45:00,32.56,32.57,32.56,32.56,78800.0,18.762,18.7678,18.762,18.762,78800.0
2008-07-23 14:50:00,32.56,32.59,32.56,32.59,58400.0,18.762,18.7793,18.762,18.7793,58400.0
2008-07-23 14:55:00,32.59,32.59,32.56,32.56,38400.0,18.7793,18.7793,18.762,18.762,38400.0
2008-07-23 15:00:00,32.56,32.61,32.56,32.6,100400.0,18.762,18.7908,18.762,18.7851,100400.0
2008-07-23 15:05:00,32.6,32.61,32.58,32.6,68600.0,18.7851,18.7908,18.7735,18.7851,68600.0
2008-07-23 15:10:00,32.6,32.62,32.57,32.57,102800.0,18.7851,18.7966,18.7678,18.7678,102800.0
2008-07-23 15:15:00,32.57,32.58,32.57,32.57,51400.0,18.7678,18.7735,18.7678,18.7678,51400.0
2008-07-23 15:20:00,32.57,32.6,32.56,32.59,72600.0,18.7678,18.7851,18.762,18.7793,72600.0
2008-07-23 15:25:00,32.6,32.6,32.56,32.56,74200.0,18.7851,18.7851,18.762,18.762,74200.0
2008-07-23 15:30:00,32.57,32.58,32.53,32.57,97600.0,18.7678,18.7735,18.7447,18.7678,97600.0
2008-07-23 15:35:00,32.57,32.59,32.54,32.56,99800.0,18.7678,18.7793,18.7505,18.762,99800.0
2008-07-23 15:40:00,32.56,32.57,32.52,32.55,252000.0,18.762,18.7678,18.739,18.7563,252000.0
2008-07-23 15:45:00,32.55,32.57,32.55,32.55,168600.0,18.7563,18.7678,18.7563,18.7563,168600.0
2008-07-23 15:50:00,32.55,32.57,32.55,32.55,205200.0,18.7563,18.7678,18.7563,18.7563,205200.0
2008-07-23 15:55:00,32.55,32.6,32.54,32.6,276000.0,18.7563,18.7851,18.7505,18.7851,276000.0
2008-07-24 09:30:00,32.58,32.58,32.3,32.3,104600.0,18.7735,18.7735,18.6122,18.6122,104600.0
2008-07-24 09:35:00,32.3,32.49,32.29,32.44,89400.0,18.6122,18.7217,18.6064,18.6929,89400.0
2008-07-24 09:40:00,32.44,32.54,32.44,32.47,158600.0,18.6929,18.7505,18.6929,18.7102,158600.0
2008-07-24 09:45:00,32.47,32.49,32.32,32.34,87600.0,18.7102,18.7217,18.6237,18.6353,87600.0
2008-07-24 09:50:00,32.34,32.49,32.33,32.49,52600.0,18.6353,18.7217,18.6295,18.7217,52600.0
2008-07-24 09:55:00,32.48,32.49,32.38,32.38,36000.0,18.7159,18.7217,18.6583,18.6583,36000.0
2008-07-24 10:00:00,32.38,32.38,32.26,32.27,124400.0,18.6583,18.6583,18.5892,18.5949,124400.0
2008-07-24 10:05:00,32.29,32.38,32.29,32.37,165600.0,18.6064,18.6583,18.6064,18.6525,165600.0
2008-07-24 10:10:00,32.38,32.49,32.37,32.45,125000.0,18.6583,18.7217,18.6525,18.6986,125000.0
2008-07-24 10:15:00,32.45,32.45,32.38,32.43,62600.0,18.6986,18.6986,18.6583,18.6871,62600.0
2008-07-24 10:20:00,32.43,32.49,32.42,32.49,41400.0,18.6871,18.7217,18.6814,18.7217,41400.0
2008-07-24 10:25:00,32.5,32.51,32.47,32.47,53400.0,18.7274,18.7332,18.7102,18.7102,53400.0
2008-07-24 10:30:00,32.47,32.5,32.47,32.49,45600.0,18.7102,18.7274,18.7102,18.7217,45600.0
2008-07-24 10:35:00,32.49,32.51,32.49,32.5,111400.0,18.7217,18.7332,18.7217,18.7274,111400.0
2008-07-24 10:40:00,32.51,32.62,32.5,32.62,132400.0,18.7332,18.7966,18.7274,18.7966,132400.0
2008-07-24 10:45:00,32.62,32.63,32.6,32.63,136600.0,18.7966,18.8024,18.7851,18.8024,136600.0
2008-07-24 10:50:00,32.62,32.63,32.57,32.59,89000.0,18.7966,18.8024,18.7678,18.7793,89000.0
2008-07-24 10:55:00,32.59,32.65,32.59,32.64,178000.0,18.7793,18.8139,18.7793,18.8081,178000.0
2008-07-24 11:00:00,32.64,32.65,32.6,32.6,39800.0,18.8081,18.8139,18.7851,18.7851,39800.0
2008-07-24 11:05:00,32.61,32.61,32.56,32.57,79400.0,18.7908,18.7908,18.762,18.7678,79400.0
2008-07-24 11:10:00,32.57,32.6,32.54,32.55,88400.0,18.7678,18.7851,18.7505,18.7563,88400.0
2008-07-24 11:15:00,32.54,32.56,32.5,32.52,75400.0,18.7505,18.762,18.7274,18.739,75400.0
2008-07-24 11:20:00,32.52,32.56,32.49,32.56,72600.0,18.739,18.762,18.7217,18.762,72600.0
2008-07-24 11:25:00,32.55,32.63,32.55,32.56,107600.0,18.7563,18.8024,18.7563,18.762,107600.0
2008-07-24 11:30:00,32.56,32.63,32.56,32.62,48600.0,18.762,18.8024,18.762,18.7966,48600.0
2008-07-24 11:35:00,32.61,32.62,32.6,32.6,28400.0,18.7908,18.7966,18.7851,18.7851,28400.0
2008-07-24 11:40:00,32.6,32.69,32.6,32.67,52000.0,18.7851,18.8369,18.7851,18.8254,52000.0
2008-07-24 11:45:00,32.67,32.7,32.67,32.69,40000.0,18.8254,18.8427,18.8254,18.8369,40000.0
2008-07-24 11:50:00,32.69,32.74,32.68,32.72,46000.0,18.8369,18.8657,18.8312,18.8542,46000.0
2008-07-24 11:55:00,32.72,32.74,32.71,32.72,65600.0,18.8542,18.8657,18.8485,18.8542,65600.0
2008-07-24 12:00:00,32.71,32.71,32.6,32.61,30200.0,18.8485,18.8485,18.7851,18.7908,30200.0
2008-07-24 12:05:00,32.62,32.68,32.61,32.68,29600.0,18.7966,18.8312,18.7908,18.8312,29600.0
2008-07-24 12:10:00,32.68,32.71,32.68,32.71,25800.0,18.8312,18.8485,18.8312,18.8485,25800.0
2008-07-24 12:15:00,32.71,32.74,32.71,32.74,27600.0,18.8485,18.8657,18.8485,18.8657,27600.0
2008-07-24 12:20:00,32.74,32.74,32.71,32.71,131000.0,18.8657,18.8657,18.8485,18.8485,131000.0
2008-07-24 12:25:00,32.71,32.71,32.65,32.65,23600.0,18.8485,18.8485,18.8139,18.8139,23600.0
2008-07-24 12:30:00,32.65,32.68,32.65,32.68,64800.0,18.8139,18.8312,18.8139,18.8312,64800.0
2008-07-24 12:35:00,32.68,32.68,32.62,32.67,58400.0,18.8312,18.8312,18.7966,18.8254,58400.0
2008-07-24 12:40:00,32.67,32.68,32.63,32.64,37600.0,18.8254,18.8312,18.8024,18.8081,37600.0
2008-07-24 12:45:00,32.64,32.65,32.63,32.65,26400.0,18.8081,18.8139,18.8024,18.8139,26400.0
2008-07-24 12:50:00,32.65,32.65,32.61,32.63,31600.0,18.8139,18.8139,18.7908,18.8024,31600.0
2008-07-24 12:55:00,32.63,32.65,32.63,32.64,38200.0,18.8024,18.8139,18.8024,18.8081,38200.0
2008-07-24 13:00:00,32.65,32.65,32.6,32.62,44000.0,18.8139,18.8139,18.7851,18.7966,44000.0
2008-07-24 13:05:00,32.61,32.63,32.58,32.63,95400.0,18.7908,18.8024,18.7735,18.8024,95400.0
2008-07-24 13:10:00,32.63,32.65,32.6,32.62,43400.0,18.8024,18.8139,18.7851,18.7966,43400.0
2008-07-24 13:15:00,32.62,32.62,32.6,32.61,31800.0,18.7966,18.7966,18.7851,18.7908,31800.0
2008-07-24 13:20:00,32.6,32.61,32.58,32.6,42200.0,18.7851,18.7908,18.7735,18.7851,42200.0
2008-07-24 13:25:00,32.6,32.62,32.57,32.62,57000.0,18.7851,18.7966,18.7678,18.7966,57000.0
2008-07-24 13:30:00,32.63,32.63,32.6,32.6,41600.0,18.8024,18.8024,18.7851,18.7851,41600.0
2008-07-24 13:35:00,32.6,32.63,32.6,32.62,40800.0,18.7851,18.8024,18.7851,18.7966,40800.0
2008-07-24 13:40:00,32.62,32.63,32.62,32.63,25600.0,18.7966,18.8024,18.7966,18.8024,25600.0
2008-07-24 13:45:00,32.63,32.63,32.61,32.63,44200.0,18.8024,18.8024,18.7908,18.8024,44200.0
2008-07-24 13:50:00,32.63,32.63,32.58,32.6,56600.0,18.8024,18.8024,18.7735,18.7851,56600.0
2008-07-24 13:55:00,32.59,32.65,32.59,32.63,106800.0,18.7793,18.8139,18.7793,18.8024,106800.0
2008-07-24 14:00:00,32.63,32.63,32.59,32.61,108000.0,18.8024,18.8024,18.7793,18.7908,108000.0
2008-07-24 14:05:00,32.61,32.62,32.59,32.61,101200.0,18.7908,18.7966,18.7793,18.7908,101200.0
2008-07-24 14:10:00,32.62,32.65,32.6,32.64,96000.0,18.7966,18.8139,18.7851,18.8081,96000.0
2008-07-24 14:15:00,32.64,32.64,32.59,32.6,84600.0,18.8081,18.8081,18.7793,18.7851,84600.0
2008-07-24 14:20:00,32.6,32.6,32.58,32.59,66600.0,18.7851,18.7851,18.7735,18.7793,66600.0
2008-07-24 14:25:00,32.59,32.6,32.56,32.58,52000.0,18.7793,18.7851,18.762,18.7735,52000.0
2008-07-24 14:30:00,32.58,32.59,32.58,32.59,34800.0,18.7735,18.7793,18.7735,18.7793,34800.0
2008-07-24 14:35:00,32.6,32.6,32.59,32.6,47600.0,18.7851,18.7851,18.7793,18.7851,47600.0
2008-07-24 14:40:00,32.6,32.6,32.6,32.6,59400.0,18.7851,18.7851,18.7851,18.7851,59400.0
2008-07-24 14:45:00,32.6,32.61,32.6,32.6,97200.0,18.7851,18.7908,18.7851,18.7851,97200.0
2008-07-24 14:50:00,32.6,32.6,32.56,32.58,59600.0,18.7851,18.7851,18.762,18.7735,59600.0
2008-07-24 14:55:00,32.59,32.6,32.58,32.6,50400.0,18.7793,18.7851,18.7735,18.7851,50400.0
2008-07-24 15:00:00,32.6,32.62,32.56,32.58,99200.0,18.7851,18.7966,18.762,18.7735,99200.0
2008-07-24 15:05:00,32.57,32.58,32.55,32.57,70200.0,18.7678,18.7735,18.7563,18.7678,70200.0
2008-07-24 15:10:00,32.58,32.59,32.51,32.51,117000.0,18.7735,18.7793,18.7332,18.7332,117000.0
2008-07-24 15:15:00,32.51,32.52,32.47,32.5,70600.0,18.7332,18.739,18.7102,18.7274,70600.0
2008-07-24 15:20:00,32.5,32.51,32.46,32.47,113400.0,18.7274,18.7332,18.7044,18.7102,113400.0
2008-07-24 15:25:00,32.47,32.48,32.44,32.46,148000.0,18.7102,18.7159,18.6929,18.7044,148000.0
2008-07-24 15:30:00,32.46,32.47,32.44,32.46,94000.0,18.7044,18.7102,18.6929,18.7044,94000.0
2008-07-24 15:35:00,32.45,32.45,32.41,32.42,201200.0,18.6986,18.6986,18.6756,18.6814,201200.0
2008-07-24 15:40:00,32.41,32.42,32.32,32.33,246200.0,18.6756,18.6814,18.6237,18.6295,246200.0
2008-07-24 15:45:00,32.33,32.33,32.28,32.29,249800.0,18.6295,18.6295,18.6007,18.6064,249800.0
2008-07-24 15:50:00,32.29,32.3,32.22,32.23,400400.0,18.6064,18.6122,18.5661,18.5719,400400.0
2008-07-24 15:55:00,32.23,32.26,32.23,32.25,289800.0,18.5719,18.5892,18.5719,18.5834,289800.0
2008-07-25 09:30:00,32.38,32.4,32.27,32.35,49000.0,18.6583,18.6698,18.5949,18.641,49000.0
2008-07-25 09:35:00,32.38,32.4,32.2,32.3,42600.0,18.6583,18.6698,18.5546,18.6122,42600.0
2008-07-25 09:40:00,32.3,32.37,32.22,32.23,46800.0,18.6122,18.6525,18.5661,18.5719,46800.0
2008-07-25 09:45:00,32.22,32.26,32.15,32.15,124000.0,18.5661,18.5892,18.5258,18.5258,124000.0
2008-07-25 09:50:00,32.15,32.17,32.01,32.02,169000.0,18.5258,18.5373,18.4451,18.4509,169000.0
2008-07-25 09:55:00,32.02,32.05,31.88,31.89,245400.0,18.4509,18.4681,18.3702,18.3759,245400.0
2008-07-25 10:00:00,31.9,31.95,31.88,31.89,129600.0,18.3817,18.4105,18.3702,18.3759,129600.0
2008-07-25 10:05:00,31.89,31.93,31.87,31.93,138400.0,18.3759,18.399,18.3644,18.399,138400.0
2008-07-25 10:10:00,31.93,32.07,31.88,32.05,138400.0,18.399,18.4797,18.3702,18.4681,138400.0
2008-07-25 10:15:00,32.06,32.16,32.06,32.13,107600.0,18.4739,18.5315,18.4739,18.5142,107600.0
2008-07-25 10:20:00,32.13,32.16,32.13,32.13,81600.0,18.5142,18.5315,18.5142,18.5142,81600.0
2008-07-25 10:25:00,32.13,32.19,32.13,32.16,77800.0,18.5142,18.5488,18.5142,18.5315,77800.0
2008-07-25 10:30:00,32.16,32.21,32.12,32.12,67800.0,18.5315,18.5603,18.5085,18.5085,67800.0
2008-07-25 10:35:00,32.12,32.12,32.09,32.1,66800.0,18.5085,18.5085,18.4912,18.497,66800.0
2008-07-25 10:40:00,32.1,32.11,32.02,32.04,83800.0,18.497,18.5027,18.4509,18.4624,83800.0
2008-07-25 10:45:00,32.03,32.06,31.99,32.05,88200.0,18.4566,18.4739,18.4336,18.4681,88200.0
2008-07-25 10:50:00,32.06,32.06,32.01,32.02,29600.0,18.4739,18.4739,18.4451,18.4509,29600.0
2008-07-25 10:55:00,32.01,32.07,32.0,32.01,49600.0,18.4451,18.4797,18.4393,18.4451,49600.0
2008-07-25 11:00:00,32.02,32.12,32.01,32.12,42400.0,18.4509,18.5085,18.4451,18.5085,42400.0
2008-07-25 11:05:00,32.11,32.12,32.08,32.12,35000.0,18.5027,18.5085,18.4854,18.5085,35000.0
2008-07-25 11:10:00,32.11,32.13,32.11,32.13,77600.0,18.5027,18.5142,18.5027,18.5142,77600.0
2008-07-25 11:15:00,32.13,32.13,32.1,32.11,38400.0,18.5142,18.5142,18.497,18.5027,38400.0
2008-07-25 11:20:00,32.12,32.12,32.09,32.1,51200.0,18.5085,18.5085,18.4912,18.497,51200.0
2008-07-25 11:25:00,32.1,32.13,32.1,32.13,62600.0,18.497,18.5142,18.497,18.5142,62600.0
2008-07-25 11:30:00,32.13,32.13,32.1,32.12,53200.0,18.5142,18.5142,18.497,18.5085,53200.0
2008-07-25 11:35:00,32.11,32.13,32.11,32.13,35200.0,18.5027,18.5142,18.5027,18.5142,35200.0
2008-07-25 11:40:00,32.13,32.14,32.12,32.14,59200.0,18.5142,18.52,18.5085,18.52,59200.0
2008-07-25 11:45:00,32.14,32.14,32.1,32.1,41200.0,18.52,18.52,18.497,18.497,41200.0
2008-07-25 11:50:00,32.11,32.13,32.1,32.11,40400.0,18.5027,18.5142,18.497,18.5027,40400.0
2008-07-25 11:55:00,32.1,32.13,32.1,32.13,16200.0,18.497,18.5142,18.497,18.5142,16200.0
2008-07-25 12:00:00,32.12,32.13,32.12,32.12,82400.0,18.5085,18.5142,18.5085,18.5085,82400.0
2008-07-25 12:05:00,32.12,32.13,32.12,32.12,25600.0,18.5085,18.5142,18.5085,18.5085,25600.0
2008-07-25 12:10:00,32.12,32.13,32.07,32.08,62600.0,18.5085,18.5142,18.4797,18.4854,62600.0
2008-07-25 12:15:00,32.09,32.11,32.08,32.1,21800.0,18.4912,18.5027,18.4854,18.497,21800.0
2008-07-25 12:20:00,32.1,32.13,32.1,32.13,23800.0,18.497,18.5142,18.497,18.5142,23800.0
2008-07-25 12:25:00,32.13,32.13,32.12,32.12,42000.0,18.5142,18.5142,18.5085,18.5085,42000.0
2008-07-25 12:30:00,32.12,32.14,32.07,32.08,48600.0,18.5085,18.52,18.4797,18.4854,48600.0
2008-07-25 12:35:00,32.09,32.09,32.04,32.05,91600.0,18.4912,18.4912,18.4624,18.4681,91600.0
2008-07-25 12:40:00,32.05,32.06,32.05,32.06,57800.0,18.4681,18.4739,18.4681,18.4739,57800.0
2008-07-25 12:45:00,32.05,32.06,32.04,32.05,19200.0,18.4681,18.4739,18.4624,18.4681,19200.0
2008-07-25 12:50:00,32.05,32.07,32.04,32.04,147600.0,18.4681,18.4797,18.4624,18.4624,147600.0
2008-07-25 12:55:00,32.04,32.06,32.01,32.02,111600.0,18.4624,18.4739,18.4451,18.4509,111600.0
2008-07-25 13:00:00,32.02,32.03,32.0,32.01,71000.0,18.4509,18.4566,18.4393,18.4451,71000.0
2008-07-25 13:05:00,32.01,32.03,32.0,32.01,66000.0,18.4451,18.4566,18.4393,18.4451,66000.0
2008-07-25 13:10:00,32.01,32.01,31.94,31.96,78200.0,18.4451,18.4451,18.4048,18.4163,78200.0
2008-07-25 13:15:00,31.95,32.01,31.95,32.0,110400.0,18.4105,18.4451,18.4105,18.4393,110400.0
2008-07-25 13:20:00,32.0,32.04,31.99,32.02,51200.0,18.4393,18.4624,18.4336,18.4509,51200.0
2008-07-25 13:25:00,32.02,32.05,32.0,32.01,48800.0,18.4509,18.4681,18.4393,18.4451,48800.0
2008-07-25 13:30:00,32.01,32.02,31.99,32.02,42000.0,18.4451,18.4509,18.4336,18.4509,42000.0
2008-07-25 13:35:00,32.02,32.03,31.99,31.99,42200.0,18.4509,18.4566,18.4336,18.4336,42200.0
2008-07-25 13:40:00,31.99,31.99,31.93,31.94,92200.0,18.4336,18.4336,18.399,18.4048,92200.0
2008-07-25 13:45:00,31.94,31.95,31.91,31.93,80000.0,18.4048,18.4105,18.3875,18.399,80000.0
2008-07-25 13:50:00,31.93,31.97,31.93,31.97,37800.0,18.399,18.422,18.399,18.422,37800.0
2008-07-25 13:55:00,31.97,31.99,31.95,31.99,80600.0,18.422,18.4336,18.4105,18.4336,80600.0
2008-07-25 14:00:00,31.98,31.98,31.94,31.97,119400.0,18.4278,18.4278,18.4048,18.422,119400.0
2008-07-25 14:05:00,31.98,32.0,31.96,31.98,122000.0,18.4278,18.4393,18.4163,18.4278,122000.0
2008-07-25 14:10:00,31.97,31.97,31.95,31.96,70600.0,18.422,18.422,18.4105,18.4163,70600.0
2008-07-25 14:15:00,31.96,31.96,31.93,31.94,103400.0,18.4163,18.4163,18.399,18.4048,103400.0
2008-07-25 14:20:00,31.94,31.94,31.88,31.89,80600.0,18.4048,18.4048,18.3702,18.3759,80600.0
2008-07-25 14:25:00,31.9,31.93,31.89,31.93,66200.0,18.3817,18.399,18.3759,18.399,66200.0
2008-07-25 14:30:00,31.93,31.96,31.93,31.96,41000.0,18.399,18.4163,18.399,18.4163,41000.0
2008-07-25 14:35:00,31.96,31.99,31.95,31.99,84000.0,18.4163,18.4336,18.4105,18.4336,84000.0
2008-07-25 14:40:00,31.99,31.99,31.94,31.98,76800.0,18.4336,18.4336,18.4048,18.4278,76800.0
2008-07-25 14:45:00,31.98,32.0,31.98,32.0,51600.0,18.4278,18.4393,18.4278,18.4393,51600.0
2008-07-25 14:50:00,31.99,32.0,31.99,32.0,79400.0,18.4336,18.4393,18.4336,18.4393,79400.0
2008-07-25 14:55:00,32.0,32.01,32.0,32.01,42800.0,18.4393,18.4451,18.4393,18.4451,42800.0
2008-07-25 15:00:00,32.01,32.02,31.98,31.99,90000.0,18.4451,18.4509,18.4278,18.4336,90000.0
2008-07-25 15:05:00,31.98,32.0,31.97,32.0,37000.0,18.4278,18.4393,18.422,18.4393,37000.0
2008-07-25 15:10:00,32.0,32.0,31.98,31.99,56200.0,18.4393,18.4393,18.4278,18.4336,56200.0
2008-07-25 15:15:00,31.99,31.99,31.97,31.97,50400.0,18.4336,18.4336,18.422,18.422,50400.0
2008-07-25 15:20:00,31.97,32.0,31.97,32.0,40000.0,18.422,18.4393,18.422,18.4393,40000.0
2008-07-25 15:25:00,32.0,32.0,31.97,31.98,88400.0,18.4393,18.4393,18.422,18.4278,88400.0
2008-07-25 15:30:00,31.97,31.99,31.97,31.99,64600.0,18.422,18.4336,18.422,18.4336,64600.0
2008-07-25 15:35:00,31.99,32.02,31.98,32.02,43200.0,18.4336,18.4509,18.4278,18.4509,43200.0
2008-07-25 15:40:00,32.02,32.02,31.97,31.98,121000.0,18.4509,18.4509,18.422,18.4278,121000.0
2008-07-25 15:45:00,31.98,32.01,31.98,32.0,143800.0,18.4278,18.4451,18.4278,18.4393,143800.0
2008-07-25 15:50:00,32.0,32.02,31.96,31.98,152600.0,18.4393,18.4509,18.4163,18.4278,152600.0
2008-07-25 15:55:00,31.98,32.0,31.98,31.99,201000.0,18.4278,18.4393,18.4278,18.4336,201000.0
2008-07-28 09:30:00,32.09,32.22,32.0,32.08,126600.0,18.4912,18.5661,18.4393,18.4854,126600.0
2008-07-28 09:35:00,32.09,32.1,31.9,31.97,76200.0,18.4912,18.497,18.3817,18.422,76200.0
2008-07-28 09:40:00,31.97,31.98,31.84,31.96,71600.0,18.422,18.4278,18.3471,18.4163,71600.0
2008-07-28 09:45:00,31.96,32.19,31.96,32.02,66800.0,18.4163,18.5488,18.4163,18.4509,66800.0
2008-07-28 09:50:00,32.02,32.12,32.02,32.07,55600.0,18.4509,18.5085,18.4509,18.4797,55600.0
2008-07-28 09:55:00,32.07,32.12,32.02,32.1,60400.0,18.4797,18.5085,18.4509,18.497,60400.0
2008-07-28 10:00:00,32.11,32.18,32.1,32.18,52600.0,18.5027,18.5431,18.497,18.5431,52600.0
2008-07-28 10:05:00,32.18,32.22,32.18,32.2,45600.0,18.5431,18.5661,18.5431,18.5546,45600.0
2008-07-28 10:10:00,32.19,32.25,32.19,32.24,38600.0,18.5488,18.5834,18.5488,18.5776,38600.0
2008-07-28 10:15:00,32.24,32.26,32.23,32.24,79600.0,18.5776,18.5892,18.5719,18.5776,79600.0
2008-07-28 10:20:00,32.24,32.27,32.23,32.26,49200.0,18.5776,18.5949,18.5719,18.5892,49200.0
2008-07-28 10:25:00,32.26,32.27,32.23,32.24,53800.0,18.5892,18.5949,18.5719,18.5776,53800.0
2008-07-28 10:30:00,32.24,32.25,32.21,32.22,26800.0,18.5776,18.5834,18.5603,18.5661,26800.0
2008-07-28 10:35:00,32.22,32.26,32.22,32.24,59600.0,18.5661,18.5892,18.5661,18.5776,59600.0
2008-07-28 10:40:00,32.23,32.24,32.2,32.21,41600.0,18.5719,18.5776,18.5546,18.5603,41600.0
2008-07-28 10:45:00,32.21,32.22,32.17,32.17,63400.0,18.5603,18.5661,18.5373,18.5373,63400.0
2008-07-28 10:50:00,32.18,32.18,32.11,32.17,110800.0,18.5431,18.5431,18.5027,18.5373,110800.0
2008-07-28 10:55:00,32.17,32.17,32.09,32.12,53000.0,18.5373,18.5373,18.4912,18.5085,53000.0
2008-07-28 11:00:00,32.12,32.12,32.06,32.07,50600.0,18.5085,18.5085,18.4739,18.4797,50600.0
2008-07-28 11:05:00,32.06,32.09,32.05,32.09,69400.0,18.4739,18.4912,18.4681,18.4912,69400.0
2008-07-28 11:10:00,32.09,32.09,32.06,32.08,35600.0,18.4912,18.4912,18.4739,18.4854,35600.0
2008-07-28 11:15:00,32.08,32.1,32.05,32.05,57800.0,18.4854,18.497,18.4681,18.4681,57800.0
2008-07-28 11:20:00,32.06,32.06,32.0,32.0,103000.0,18.4739,18.4739,18.4393,18.4393,103000.0
2008-07-28 11:25:00,32.01,32.01,31.98,31.99,50800.0,18.4451,18.4451,18.4278,18.4336,50800.0
2008-07-28 11:30:00,32.0,32.01,31.94,31.94,50000.0,18.4393,18.4451,18.4048,18.4048,50000.0
2008-07-28 11:35:00,31.94,31.95,31.93,31.95,52400.0,18.4048,18.4105,18.399,18.4105,52400.0
2008-07-28 11:40:00,31.95,31.95,31.86,31.89,92000.0,18.4105,18.4105,18.3587,18.3759,92000.0
2008-07-28 11:45:00,31.89,31.9,31.86,31.87,56200.0,18.3759,18.3817,18.3587,18.3644,56200.0
2008-07-28 11:50:00,31.88,31.89,31.85,31.86,54800.0,18.3702,18.3759,18.3529,18.3587,54800.0
2008-07-28 11:55:00,31.85,31.86,31.83,31.85,69200.0,18.3529,18.3587,18.3414,18.3529,69200.0
2008-07-28 12:00:00,31.86,31.87,31.85,31.86,41800.0,18.3587,18.3644,18.3529,18.3587,41800.0
2008-07-28 12:05:00,31.86,31.87,31.84,31.86,53600.0,18.3587,18.3644,18.3471,18.3587,53600.0
2008-07-28 12:10:00,31.86,31.87,31.85,31.86,23200.0,18.3587,18.3644,18.3529,18.3587,23200.0
2008-07-28 12:15:00,31.86,31.91,31.86,31.91,42600.0,18.3587,18.3875,18.3587,18.3875,42600.0
2008-07-28 12:20:00,31.91,31.94,31.9,31.94,61400.0,18.3875,18.4048,18.3817,18.4048,61400.0
2008-07-28 12:25:00,31.94,31.98,31.93,31.98,34800.0,18.4048,18.4278,18.399,18.4278,34800.0
2008-07-28 12:30:00,31.98,32.0,31.97,31.99,43200.0,18.4278,18.4393,18.422,18.4336,43200.0
2008-07-28 12:35:00,31.99,31.99,31.98,31.98,28400.0,18.4336,18.4336,18.4278,18.4278,28400.0
2008-07-28 12:40:00,31.98,31.98,31.91,31.91,23200.0,18.4278,18.4278,18.3875,18.3875,23200.0
2008-07-28 12:45:00,31.92,31.93,31.92,31.92,21000.0,18.3932,18.399,18.3932,18.3932,21000.0
2008-07-28 12:50:00,31.93,31.95,31.92,31.95,28800.0,18.399,18.4105,18.3932,18.4105,28800.0
2008-07-28 12:55:00,31.95,31.95,31.87,31.88,42200.0,18.4105,18.4105,18.3644,18.3702,42200.0
2008-07-28 13:00:00,31.88,31.89,31.86,31.89,27400.0,18.3702,18.3759,18.3587,18.3759,27400.0
2008-07-28 13:05:00,31.89,31.9,31.88,31.89,37400.0,18.3759,18.3817,18.3702,18.3759,37400.0
2008-07-28 13:10:00,31.89,31.92,31.89,31.92,18000.0,18.3759,18.3932,18.3759,18.3932,18000.0
2008-07-28 13:15:00,31.92,31.95,31.92,31.95,24600.0,18.3932,18.4105,18.3932,18.4105,24600.0
2008-07-28 13:20:00,31.95,31.97,31.94,31.96,23800.0,18.4105,18.422,18.4048,18.4163,23800.0
2008-07-28 13:25:00,31.96,31.98,31.94,31.96,37400.0,18.4163,18.4278,18.4048,18.4163,37400.0
2008-07-28 13:30:00,31.96,31.96,31.92,31.93,31800.0,18.4163,18.4163,18.3932,18.399,31800.0
2008-07-28 13:35:00,31.93,31.93,31.9,31.91,37000.0,18.399,18.399,18.3817,18.3875,37000.0
2008-07-28 13:40:00,31.9,31.91,31.89,31.9,44600.0,18.3817,18.3875,18.3759,18.3817,44600.0
2008-07-28 13:45:00,31.9,31.9,31.89,31.89,22600.0,18.3817,18.3817,18.3759,18.3759,22600.0
2008-07-28 13:50:00,31.9,31.9,31.88,31.9,49000.0,18.3817,18.3817,18.3702,18.3817,49000.0
2008-07-28 13:55:00,31.9,31.93,31.9,31.91,74600.0,18.3817,18.399,18.3817,18.3875,74600.0
2008-07-28 14:00:00,31.91,31.92,31.89,31.9,23200.0,18.3875,18.3932,18.3759,18.3817,23200.0
2008-07-28 14:05:00,31.9,31.9,31.89,31.89,47200.0,18.3817,18.3817,18.3759,18.3759,47200.0
2008-07-28 14:10:00,31.89,31.9,31.86,31.89,27000.0,18.3759,18.3817,18.3587,18.3759,27000.0
2008-07-28 14:15:00,31.89,31.9,31.88,31.88,24000.0,18.3759,18.3817,18.3702,18.3702,24000.0
2008-07-28 14:20:00,31.89,31.9,31.88,31.9,51600.0,18.3759,18.3817,18.3702,18.3817,51600.0
2008-07-28 14:25:00,31.9,31.9,31.89,31.89,25800.0,18.3817,18.3817,18.3759,18.3759,25800.0
2008-07-28 14:30:00,31.9,31.9,31.89,31.9,133600.0,18.3817,18.3817,18.3759,18.3817,133600.0
2008-07-28 14:35:00,31.9,31.97,31.89,31.97,115600.0,18.3817,18.422,18.3759,18.422,115600.0
2008-07-28 14:40:00,31.96,31.99,31.93,31.97,39200.0,18.4163,18.4336,18.399,18.422,39200.0
2008-07-28 14:45:00,31.97,31.98,31.95,31.98,30200.0,18.422,18.4278,18.4105,18.4278,30200.0
2008-07-28 14:50:00,31.98,32.01,31.97,32.01,46200.0,18.4278,18.4451,18.422,18.4451,46200.0
2008-07-28 14:55:00,32.01,32.02,31.99,31.99,39800.0,18.4451,18.4509,18.4336,18.4336,39800.0
2008-07-28 15:00:00,32.0,32.01,31.98,31.99,52000.0,18.4393,18.4451,18.4278,18.4336,52000.0
2008-07-28 15:05:00,32.0,32.01,31.99,32.0,40000.0,18.4393,18.4451,18.4336,18.4393,40000.0
2008-07-28 15:10:00,32.0,32.05,31.99,32.05,43600.0,18.4393,18.4681,18.4336,18.4681,43600.0
2008-07-28 15:15:00,32.04,32.05,32.02,32.02,41000.0,18.4624,18.4681,18.4509,18.4509,41000.0
2008-07-28 15:20:00,32.02,32.06,32.02,32.04,45000.0,18.4509,18.4739,18.4509,18.4624,45000.0
2008-07-28 15:25:00,32.04,32.06,32.02,32.04,39000.0,18.4624,18.4739,18.4509,18.4624,39000.0
2008-07-28 15:30:00,32.04,32.08,32.04,32.08,62000.0,18.4624,18.4854,18.4624,18.4854,62000.0
2008-07-28 15:35:00,32.06,32.08,32.02,32.03,67000.0,18.4739,18.4854,18.4509,18.4566,67000.0
2008-07-28 15:40:00,32.02,32.02,32.0,32.02,36800.0,18.4509,18.4509,18.4393,18.4509,36800.0
2008-07-28 15:45:00,32.02,32.06,32.01,32.02,55400.0,18.4509,18.4739,18.4451,18.4509,55400.0
2008-07-28 15:50:00,32.02,32.04,32.0,32.01,105000.0,18.4509,18.4624,18.4393,18.4451,105000.0
2008-07-28 15:55:00,32.01,32.02,31.97,31.99,124800.0,18.4451,18.4509,18.422,18.4336,124800.0
2008-07-29 09:30:00,32.08,32.08,31.88,31.89,39200.0,18.4854,18.4854,18.3702,18.3759,39200.0
2008-07-29 09:35:00,31.9,31.95,31.83,31.86,63400.0,18.3817,18.4105,18.3414,18.3587,63400.0
2008-07-29 09:40:00,31.88,32.07,31.88,32.05,56400.0,18.3702,18.4797,18.3702,18.4681,56400.0
2008-07-29 09:45:00,32.03,32.06,32.0,32.02,18600.0,18.4566,18.4739,18.4393,18.4509,18600.0
2008-07-29 09:50:00,32.01,32.02,31.97,31.97,35000.0,18.4451,18.4509,18.422,18.422,35000.0
2008-07-29 09:55:00,31.96,32.08,31.96,32.02,50000.0,18.4163,18.4854,18.4163,18.4509,50000.0
2008-07-29 10:00:00,32.02,32.08,31.97,32.02,112000.0,18.4509,18.4854,18.422,18.4509,112000.0
2008-07-29 10:05:00,32.01,32.03,31.91,31.91,101000.0,18.4451,18.4566,18.3875,18.3875,101000.0
2008-07-29 10:10:00,31.91,31.99,31.9,31.9,66200.0,18.3875,18.4336,18.3817,18.3817,66200.0
2008-07-29 10:15:00,31.91,32.04,31.91,32.02,28400.0,18.3875,18.4624,18.3875,18.4509,28400.0
2008-07-29 10:20:00,32.02,32.04,31.88,31.89,118800.0,18.4509,18.4624,18.3702,18.3759,118800.0
2008-07-29 10:25:00,31.89,31.91,31.85,31.88,93200.0,18.3759,18.3875,18.3529,18.3702,93200.0
2008-07-29 10:30:00,31.89,31.91,31.84,31.91,59000.0,18.3759,18.3875,18.3471,18.3875,59000.0
2008-07-29 10:35:00,31.92,32.0,31.92,31.95,46600.0,18.3932,18.4393,18.3932,18.4105,46600.0
2008-07-29 10:40:00,31.95,31.97,31.86,31.92,61800.0,18.4105,18.422,18.3587,18.3932,61800.0
2008-07-29 10:45:00,31.92,31.94,31.91,31.92,19400.0,18.3932,18.4048,18.3875,18.3932,19400.0
2008-07-29 10:50:00,31.91,31.96,31.89,31.96,86200.0,18.3875,18.4163,18.3759,18.4163,86200.0
2008-07-29 10:55:00,31.97,31.97,31.93,31.97,181000.0,18.422,18.422,18.399,18.422,181000.0
2008-07-29 11:00:00,31.96,32.01,31.95,32.0,25200.0,18.4163,18.4451,18.4105,18.4393,25200.0
2008-07-29 11:05:00,32.01,32.03,32.0,32.03,24600.0,18.4451,18.4566,18.4393,18.4566,24600.0
2008-07-29 11:10:00,32.03,32.07,32.03,32.06,43800.0,18.4566,18.4797,18.4566,18.4739,43800.0
2008-07-29 11:15:00,32.06,32.07,32.03,32.05,57200.0,18.4739,18.4797,18.4566,18.4681,57200.0
2008-07-29 11:20:00,32.05,32.05,32.02,32.02,37000.0,18.4681,18.4681,18.4509,18.4509,37000.0
2008-07-29 11:25:00,32.02,32.04,32.0,32.01,46800.0,18.4509,18.4624,18.4393,18.4451,46800.0
2008-07-29 11:30:00,32.02,32.03,32.0,32.02,35600.0,18.4509,18.4566,18.4393,18.4509,35600.0
2008-07-29 11:35:00,32.02,32.06,32.0,32.0,80400.0,18.4509,18.4739,18.4393,18.4393,80400.0
2008-07-29 11:40:00,32.0,32.05,32.0,32.02,55200.0,18.4393,18.4681,18.4393,18.4509,55200.0
2008-07-29 11:45:00,32.02,32.05,32.0,32.02,48600.0,18.4509,18.4681,18.4393,18.4509,48600.0
2008-07-29 11:50:00,32.02,32.02,31.96,32.01,150800.0,18.4509,18.4509,18.4163,18.4451,150800.0
2008-07-29 11:55:00,32.01,32.03,32.0,32.02,16400.0,18.4451,18.4566,18.4393,18.4509,16400.0
2008-07-29 12:00:00,32.02,32.03,31.99,31.99,21600.0,18.4509,18.4566,18.4336,18.4336,21600.0
2008-07-29 12:05:00,32.0,32.04,31.99,32.04,22200.0,18.4393,18.4624,18.4336,18.4624,22200.0
2008-07-29 12:10:00,32.03,32.07,32.03,32.07,28000.0,18.4566,18.4797,18.4566,18.4797,28000.0
2008-07-29 12:15:00,32.08,32.08,32.0,32.01,40000.0,18.4854,18.4854,18.4393,18.4451,40000.0
2008-07-29 12:20:00,32.01,32.02,32.0,32.01,33600.0,18.4451,18.4509,18.4393,18.4451,33600.0
2008-07-29 12:25:00,32.02,32.07,32.01,32.07,39400.0,18.4509,18.4797,18.4451,18.4797,39400.0
2008-07-29 12:30:00,32.07,32.07,32.01,32.02,51600.0,18.4797,18.4797,18.4451,18.4509,51600.0
2008-07-29 12:35:00,32.01,32.06,32.01,32.02,41800.0,18.4451,18.4739,18.4451,18.4509,41800.0
2008-07-29 12:40:00,32.03,32.05,32.02,32.05,25200.0,18.4566,18.4681,18.4509,18.4681,25200.0
2008-07-29 12:45:00,32.05,32.08,32.04,32.07,41000.0,18.4681,18.4854,18.4624,18.4797,41000.0
2008-07-29 12:50:00,32.06,32.08,32.05,32.08,25400.0,18.4739,18.4854,18.4681,18.4854,25400.0
2008-07-29 12:55:00,32.08,32.1,32.05,32.06,34600.0,18.4854,18.497,18.4681,18.4739,34600.0
2008-07-29 13:00:00,32.05,32.07,32.05,32.06,23400.0,18.4681,18.4797,18.4681,18.4739,23400.0
2008-07-29 13:05:00,32.07,32.1,32.07,32.1,28200.0,18.4797,18.497,18.4797,18.497,28200.0
2008-07-29 13:10:00,32.1,32.12,32.08,32.1,31600.0,18.497,18.5085,18.4854,18.497,31600.0
2008-07-29 13:15:00,32.1,32.12,32.09,32.11,19800.0,18.497,18.5085,18.4912,18.5027,19800.0
2008-07-29 13:20:00,32.12,32.13,32.11,32.13,25600.0,18.5085,18.5142,18.5027,18.5142,25600.0
2008-07-29 13:25:00,32.13,32.15,32.13,32.14,44800.0,18.5142,18.5258,18.5142,18.52,44800.0
2008-07-29 13:30:00,32.14,32.15,32.13,32.14,38400.0,18.52,18.5258,18.5142,18.52,38400.0
2008-07-29 13:35:00,32.14,32.19,32.14,32.18,39400.0,18.52,18.5488,18.52,18.5431,39400.0
2008-07-29 13:40:00,32.18,32.19,32.17,32.19,44000.0,18.5431,18.5488,18.5373,18.5488,44000.0
2008-07-29 13:45:00,32.19,32.2,32.18,32.19,36600.0,18.5488,18.5546,18.5431,18.5488,36600.0
2008-07-29 13:50:00,32.2,32.21,32.19,32.21,43000.0,18.5546,18.5603,18.5488,18.5603,43000.0
2008-07-29 13:55:00,32.21,32.23,32.21,32.22,30200.0,18.5603,18.5719,18.5603,18.5661,30200.0
2008-07-29 14:00:00,32.22,32.23,32.21,32.22,53200.0,18.5661,18.5719,18.5603,18.5661,53200.0
2008-07-29 14:05:00,32.22,32.22,32.18,32.19,42400.0,18.5661,18.5661,18.5431,18.5488,42400.0
2008-07-29 14:10:00,32.18,32.21,32.17,32.21,50800.0,18.5431,18.5603,18.5373,18.5603,50800.0
2008-07-29 14:15:00,32.21,32.25,32.21,32.25,56000.0,18.5603,18.5834,18.5603,18.5834,56000.0
2008-07-29 14:20:00,32.25,32.27,32.24,32.25,40200.0,18.5834,18.5949,18.5776,18.5834,40200.0
2008-07-29 14:25:00,32.25,32.27,32.25,32.27,42200.0,18.5834,18.5949,18.5834,18.5949,42200.0
2008-07-29 14:30:00,32.27,32.27,32.23,32.23,74800.0,18.5949,18.5949,18.5719,18.5719,74800.0
2008-07-29 14:35:00,32.23,32.23,32.22,32.22,28800.0,18.5719,18.5719,18.5661,18.5661,28800.0
2008-07-29 14:40:00,32.22,32.22,32.12,32.12,68400.0,18.5661,18.5661,18.5085,18.5085,68400.0
2008-07-29 14:45:00,32.12,32.16,32.05,32.16,75000.0,18.5085,18.5315,18.4681,18.5315,75000.0
2008-07-29 14:50:00,32.15,32.24,32.15,32.24,46200.0,18.5258,18.5776,18.5258,18.5776,46200.0
2008-07-29 14:55:00,32.24,32.24,32.23,32.23,55200.0,18.5776,18.5776,18.5719,18.5719,55200.0
2008-07-29 15:00:00,32.23,32.24,32.21,32.23,47600.0,18.5719,18.5776,18.5603,18.5719,47600.0
2008-07-29 15:05:00,32.23,32.25,32.23,32.24,34200.0,18.5719,18.5834,18.5719,18.5776,34200.0
2008-07-29 15:10:00,32.24,32.27,32.24,32.26,43600.0,18.5776,18.5949,18.5776,18.5892,43600.0
2008-07-29 15:15:00,32.27,32.32,32.27,32.29,66800.0,18.5949,18.6237,18.5949,18.6064,66800.0
2008-07-29 15:20:00,32.3,32.32,32.28,32.28,77800.0,18.6122,18.6237,18.6007,18.6007,77800.0
2008-07-29 15:25:00,32.29,32.29,32.26,32.27,52600.0,18.6064,18.6064,18.5892,18.5949,52600.0
2008-07-29 15:30:00,32.27,32.27,32.26,32.27,46000.0,18.5949,18.5949,18.5892,18.5949,46000.0
2008-07-29 15:35:00,32.27,32.27,32.24,32.24,96800.0,18.5949,18.5949,18.5776,18.5776,96800.0
2008-07-29 15:40:00,32.24,32.27,32.24,32.26,151800.0,18.5776,18.5949,18.5776,18.5892,151800.0
2008-07-29 15:45:00,32.26,32.3,32.25,32.3,106200.0,18.5892,18.6122,18.5834,18.6122,106200.0
2008-07-29 15:50:00,32.3,32.32,32.27,32.27,124000.0,18.6122,18.6237,18.5949,18.5949,124000.0
2008-07-29 15:55:00,32.27,32.29,32.26,32.27,151600.0,18.5949,18.6064,18.5892,18.5949,151600.0
2008-07-30 09:30:00,32.44,32.44,32.26,32.27,85200.0,18.6929,18.6929,18.5892,18.5949,85200.0
2008-07-30 09:35:00,32.29,32.49,32.27,32.47,54000.0,18.6064,18.7217,18.5949,18.7102,54000.0
2008-07-30 09:40:00,32.48,32.5,32.46,32.48,60600.0,18.7159,18.7274,18.7044,18.7159,60600.0
2008-07-30 09:45:00,32.47,32.49,32.46,32.47,38400.0,18.7102,18.7217,18.7044,18.7102,38400.0
2008-07-30 09:50:00,32.47,32.5,32.46,32.49,54000.0,18.7102,18.7274,18.7044,18.7217,54000.0
2008-07-30 09:55:00,32.49,32.5,32.49,32.49,68000.0,18.7217,18.7274,18.7217,18.7217,68000.0
2008-07-30 10:00:00,32.48,32.49,32.44,32.48,54400.0,18.7159,18.7217,18.6929,18.7159,54400.0
2008-07-30 10:05:00,32.48,32.49,32.47,32.49,49000.0,18.7159,18.7217,18.7102,18.7217,49000.0
2008-07-30 10:10:00,32.49,32.53,32.47,32.49,208400.0,18.7217,18.7447,18.7102,18.7217,208400.0
2008-07-30 10:15:00,32.49,32.51,32.47,32.49,109000.0,18.7217,18.7332,18.7102,18.7217,109000.0
2008-07-30 10:20:00,32.49,32.5,32.45,32.49,86600.0,18.7217,18.7274,18.6986,18.7217,86600.0
2008-07-30 10:25:00,32.49,32.5,32.45,32.45,54400.0,18.7217,18.7274,18.6986,18.6986,54400.0
2008-07-30 10:30:00,32.45,32.46,32.41,32.41,43200.0,18.6986,18.7044,18.6756,18.6756,43200.0
2008-07-30 10:35:00,32.4,32.44,32.36,32.38,92200.0,18.6698,18.6929,18.6468,18.6583,92200.0
2008-07-30 10:40:00,32.39,32.41,32.35,32.37,65400.0,18.6641,18.6756,18.641,18.6525,65400.0
2008-07-30 10:45:00,32.38,32.44,32.38,32.4,71600.0,18.6583,18.6929,18.6583,18.6698,71600.0
2008-07-30 10:50:00,32.4,32.4,32.24,32.3,68800.0,18.6698,18.6698,18.5776,18.6122,68800.0
2008-07-30 10:55:00,32.3,32.34,32.29,32.31,39600.0,18.6122,18.6353,18.6064,18.618,39600.0
2008-07-30 11:00:00,32.33,32.37,32.32,32.35,34200.0,18.6295,18.6525,18.6237,18.641,34200.0
2008-07-30 11:05:00,32.35,32.4,32.35,32.38,42600.0,18.641,18.6698,18.641,18.6583,42600.0
2008-07-30 11:10:00,32.38,32.39,32.33,32.34,90400.0,18.6583,18.6641,18.6295,18.6353,90400.0
2008-07-30 11:15:00,32.34,32.37,32.34,32.37,20800.0,18.6353,18.6525,18.6353,18.6525,20800.0
2008-07-30 11:20:00,32.37,32.37,32.32,32.36,37200.0,18.6525,18.6525,18.6237,18.6468,37200.0
2008-07-30 11:25:00,32.37,32.42,32.37,32.41,28800.0,18.6525,18.6814,18.6525,18.6756,28800.0
2008-07-30 11:30:00,32.41,32.45,32.41,32.44,30600.0,18.6756,18.6986,18.6756,18.6929,30600.0
2008-07-30 11:35:00,32.45,32.45,32.43,32.43,45400.0,18.6986,18.6986,18.6871,18.6871,45400.0
2008-07-30 11:40:00,32.44,32.44,32.41,32.42,29800.0,18.6929,18.6929,18.6756,18.6814,29800.0
2008-07-30 11:45:00,32.42,32.48,32.42,32.47,27800.0,18.6814,18.7159,18.6814,18.7102,27800.0
2008-07-30 11:50:00,32.47,32.47,32.44,32.44,17800.0,18.7102,18.7102,18.6929,18.6929,17800.0
2008-07-30 11:55:00,32.43,32.44,32.42,32.43,18200.0,18.6871,18.6929,18.6814,18.6871,18200.0
2008-07-30 12:00:00,32.42,32.43,32.4,32.4,16600.0,18.6814,18.6871,18.6698,18.6698,16600.0
2008-07-30 12:05:00,32.41,32.41,32.36,32.38,35200.0,18.6756,18.6756,18.6468,18.6583,35200.0
2008-07-30 12:10:00,32.38,32.38,32.36,32.37,24000.0,18.6583,18.6583,18.6468,18.6525,24000.0
2008-07-30 12:15:00,32.37,32.38,32.36,32.36,22000.0,18.6525,18.6583,18.6468,18.6468,22000.0
2008-07-30 12:20:00,32.37,32.38,32.35,32.38,22000.0,18.6525,18.6583,18.641,18.6583,22000.0
2008-07-30 12:25:00,32.37,32.38,32.33,32.38,31600.0,18.6525,18.6583,18.6295,18.6583,31600.0
2008-07-30 12:30:00,32.38,32.38,32.35,32.35,22600.0,18.6583,18.6583,18.641,18.641,22600.0
2008-07-30 12:35:00,32.36,32.38,32.35,32.35,31000.0,18.6468,18.6583,18.641,18.641,31000.0
2008-07-30 12:40:00,32.34,32.4,32.34,32.36,35600.0,18.6353,18.6698,18.6353,18.6468,35600.0
2008-07-30 12:45:00,32.35,32.35,32.27,32.29,26800.0,18.641,18.641,18.5949,18.6064,26800.0
2008-07-30 12:50:00,32.28,32.3,32.28,32.3,30000.0,18.6007,18.6122,18.6007,18.6122,30000.0
2008-07-30 12:55:00,32.3,32.32,32.27,32.3,47400.0,18.6122,18.6237,18.5949,18.6122,47400.0
2008-07-30 13:00:00,32.3,32.31,32.24,32.24,44400.0,18.6122,18.618,18.5776,18.5776,44400.0
2008-07-30 13:05:00,32.24,32.32,32.24,32.3,38200.0,18.5776,18.6237,18.5776,18.6122,38200.0
2008-07-30 13:10:00,32.29,32.29,32.2,32.2,62600.0,18.6064,18.6064,18.5546,18.5546,62600.0
2008-07-30 13:15:00,32.21,32.22,32.19,32.2,57800.0,18.5603,18.5661,18.5488,18.5546,57800.0
2008-07-30 13:20:00,32.21,32.21,32.19,32.2,51800.0,18.5603,18.5603,18.5488,18.5546,51800.0
2008-07-30 13:25:00,32.2,32.21,32.18,32.19,53600.0,18.5546,18.5603,18.5431,18.5488,53600.0
2008-07-30 13:30:00,32.19,32.22,32.19,32.21,46000.0,18.5488,18.5661,18.5488,18.5603,46000.0
2008-07-30 13:35:00,32.21,32.21,32.17,32.17,70000.0,18.5603,18.5603,18.5373,18.5373,70000.0
2008-07-30 13:40:00,32.17,32.17,32.13,32.16,49600.0,18.5373,18.5373,18.5142,18.5315,49600.0
2008-07-30 13:45:00,32.16,32.16,32.12,32.13,76200.0,18.5315,18.5315,18.5085,18.5142,76200.0
2008-07-30 13:50:00,32.13,32.13,32.09,32.11,65000.0,18.5142,18.5142,18.4912,18.5027,65000.0
2008-07-30 13:55:00,32.11,32.14,32.1,32.13,54400.0,18.5027,18.52,18.497,18.5142,54400.0
2008-07-30 14:00:00,32.13,32.16,32.12,32.13,64600.0,18.5142,18.5315,18.5085,18.5142,64600.0
2008-07-30 14:05:00,32.13,32.13,32.11,32.12,76400.0,18.5142,18.5142,18.5027,18.5085,76400.0
2008-07-30 14:10:00,32.11,32.14,32.1,32.1,51800.0,18.5027,18.52,18.497,18.497,51800.0
2008-07-30 14:15:00,32.1,32.13,32.1,32.12,94800.0,18.497,18.5142,18.497,18.5085,94800.0
2008-07-30 14:20:00,32.11,32.12,32.1,32.12,41200.0,18.5027,18.5085,18.497,18.5085,41200.0
2008-07-30 14:25:00,32.12,32.15,32.1,32.12,66400.0,18.5085,18.5258,18.497,18.5085,66400.0
2008-07-30 14:30:00,32.13,32.22,32.13,32.2,78400.0,18.5142,18.5661,18.5142,18.5546,78400.0
2008-07-30 14:35:00,32.21,32.23,32.2,32.23,79600.0,18.5603,18.5719,18.5546,18.5719,79600.0
2008-07-30 14:40:00,32.23,32.26,32.23,32.23,73600.0,18.5719,18.5892,18.5719,18.5719,73600.0
2008-07-30 14:45:00,32.23,32.24,32.22,32.22,65400.0,18.5719,18.5776,18.5661,18.5661,65400.0
2008-07-30 14:50:00,32.23,32.26,32.23,32.24,138600.0,18.5719,18.5892,18.5719,18.5776,138600.0
2008-07-30 14:55:00,32.24,32.26,32.24,32.26,82400.0,18.5776,18.5892,18.5776,18.5892,82400.0
2008-07-30 15:00:00,32.25,32.26,32.25,32.25,41000.0,18.5834,18.5892,18.5834,18.5834,41000.0
2008-07-30 15:05:00,32.25,32.26,32.25,32.26,116600.0,18.5834,18.5892,18.5834,18.5892,116600.0
2008-07-30 15:10:00,32.25,32.27,32.24,32.24,117800.0,18.5834,18.5949,18.5776,18.5776,117800.0
2008-07-30 15:15:00,32.24,32.25,32.24,32.24,79800.0,18.5776,18.5834,18.5776,18.5776,79800.0
2008-07-30 15:20:00,32.24,32.3,32.23,32.28,91200.0,18.5776,18.6122,18.5719,18.6007,91200.0
2008-07-30 15:25:00,32.27,32.29,32.24,32.28,75400.0,18.5949,18.6064,18.5776,18.6007,75400.0
2008-07-30 15:30:00,32.29,32.33,32.05,32.33,238400.0,18.6064,18.6295,18.4681,18.6295,238400.0
2008-07-30 15:35:00,32.33,32.39,32.33,32.39,83000.0,18.6295,18.6641,18.6295,18.6641,83000.0
2008-07-30 15:40:00,32.38,32.38,32.34,32.37,121600.0,18.6583,18.6583,18.6353,18.6525,121600.0
2008-07-30 15:45:00,32.38,32.4,32.35,32.4,106400.0,18.6583,18.6698,18.641,18.6698,106400.0
2008-07-30 15:50:00,32.4,32.41,32.38,32.38,94000.0,18.6698,18.6756,18.6583,18.6583,94000.0
2008-07-30 15:55:00,32.38,32.42,32.38,32.39,161400.0,18.6583,18.6814,18.6583,18.6641,161400.0
2008-07-31 09:30:00,32.24,32.47,32.24,32.46,71600.0,18.5776,18.7102,18.5776,18.7044,71600.0
2008-07-31 09:35:00,32.44,32.46,32.19,32.19,76600.0,18.6929,18.7044,18.5488,18.5488,76600.0
2008-07-31 09:40:00,32.21,32.25,32.17,32.18,85000.0,18.5603,18.5834,18.5373,18.5431,85000.0
2008-07-31 09:45:00,32.18,32.29,32.17,32.26,80600.0,18.5431,18.6064,18.5373,18.5892,80600.0
2008-07-31 09:50:00,32.26,32.36,32.25,32.35,71200.0,18.5892,18.6468,18.5834,18.641,71200.0
2008-07-31 09:55:00,32.35,32.37,32.28,32.3,20600.0,18.641,18.6525,18.6007,18.6122,20600.0
2008-07-31 10:00:00,32.31,32.32,32.27,32.3,37800.0,18.618,18.6237,18.5949,18.6122,37800.0
2008-07-31 10:05:00,32.31,32.38,32.3,32.3,30000.0,18.618,18.6583,18.6122,18.6122,30000.0
2008-07-31 10:10:00,32.3,32.34,32.29,32.33,30000.0,18.6122,18.6353,18.6064,18.6295,30000.0
2008-07-31 10:15:00,32.34,32.37,32.26,32.26,78600.0,18.6353,18.6525,18.5892,18.5892,78600.0
2008-07-31 10:20:00,32.25,32.35,32.25,32.31,55200.0,18.5834,18.641,18.5834,18.618,55200.0
2008-07-31 10:25:00,32.31,32.35,32.31,32.32,24000.0,18.618,18.641,18.618,18.6237,24000.0
2008-07-31 10:30:00,32.33,32.37,32.31,32.34,29800.0,18.6295,18.6525,18.618,18.6353,29800.0
2008-07-31 10:35:00,32.35,32.35,32.27,32.3,40800.0,18.641,18.641,18.5949,18.6122,40800.0
2008-07-31 10:40:00,32.3,32.33,32.29,32.32,14000.0,18.6122,18.6295,18.6064,18.6237,14000.0
2008-07-31 10:45:00,32.33,32.34,32.3,32.3,70400.0,18.6295,18.6353,18.6122,18.6122,70400.0
2008-07-31 10:50:00,32.32,32.35,32.3,32.34,32200.0,18.6237,18.641,18.6122,18.6353,32200.0
2008-07-31 10:55:00,32.34,32.34,32.29,32.3,25200.0,18.6353,18.6353,18.6064,18.6122,25200.0
2008-07-31 11:00:00,32.31,32.32,32.29,32.31,49800.0,18.618,18.6237,18.6064,18.618,49800.0
2008-07-31 11:05:00,32.32,32.32,32.29,32.31,15000.0,18.6237,18.6237,18.6064,18.618,15000.0
2008-07-31 11:10:00,32.31,32.31,32.27,32.29,17400.0,18.618,18.618,18.5949,18.6064,17400.0
2008-07-31 11:15:00,32.29,32.31,32.28,32.3,20800.0,18.6064,18.618,18.6007,18.6122,20800.0
2008-07-31 11:20:00,32.31,32.34,32.3,32.34,38800.0,18.618,18.6353,18.6122,18.6353,38800.0
2008-07-31 11:25:00,32.34,32.34,32.26,32.26,40600.0,18.6353,18.6353,18.5892,18.5892,40600.0
2008-07-31 11:30:00,32.27,32.3,32.26,32.29,27200.0,18.5949,18.6122,18.5892,18.6064,27200.0
2008-07-31 11:35:00,32.29,32.32,32.29,32.32,16200.0,18.6064,18.6237,18.6064,18.6237,16200.0
2008-07-31 11:40:00,32.32,32.33,32.29,32.3,19800.0,18.6237,18.6295,18.6064,18.6122,19800.0
2008-07-31 11:45:00,32.31,32.33,32.29,32.3,22200.0,18.618,18.6295,18.6064,18.6122,22200.0
2008-07-31 11:50:00,32.3,32.31,32.29,32.3,16200.0,18.6122,18.618,18.6064,18.6122,16200.0
2008-07-31 11:55:00,32.31,32.33,32.3,32.31,20800.0,18.618,18.6295,18.6122,18.618,20800.0
2008-07-31 12:00:00,32.32,32.32,32.3,32.3,16600.0,18.6237,18.6237,18.6122,18.6122,16600.0
2008-07-31 12:05:00,32.3,32.3,32.29,32.3,31000.0,18.6122,18.6122,18.6064,18.6122,31000.0
2008-07-31 12:10:00,32.3,32.31,32.28,32.29,28000.0,18.6122,18.618,18.6007,18.6064,28000.0
2008-07-31 12:15:00,32.29,32.29,32.25,32.27,56200.0,18.6064,18.6064,18.5834,18.5949,56200.0
2008-07-31 12:20:00,32.27,32.3,32.26,32.29,27400.0,18.5949,18.6122,18.5892,18.6064,27400.0
2008-07-31 12:25:00,32.29,32.29,32.28,32.29,10200.0,18.6064,18.6064,18.6007,18.6064,10200.0
2008-07-31 12:30:00,32.29,32.29,32.27,32.28,20800.0,18.6064,18.6064,18.5949,18.6007,20800.0
2008-07-31 12:35:00,32.29,32.29,32.27,32.28,17000.0,18.6064,18.6064,18.5949,18.6007,17000.0
2008-07-31 12:40:00,32.29,32.31,32.29,32.3,19800.0,18.6064,18.618,18.6064,18.6122,19800.0
2008-07-31 12:45:00,32.31,32.32,32.29,32.29,15200.0,18.618,18.6237,18.6064,18.6064,15200.0
2008-07-31 12:50:00,32.29,32.31,32.29,32.3,16600.0,18.6064,18.618,18.6064,18.6122,16600.0
2008-07-31 12:55:00,32.3,32.31,32.27,32.27,42200.0,18.6122,18.618,18.5949,18.5949,42200.0
2008-07-31 13:00:00,32.28,32.29,32.26,32.28,35000.0,18.6007,18.6064,18.5892,18.6007,35000.0
2008-07-31 13:05:00,32.29,32.33,32.27,32.33,19000.0,18.6064,18.6295,18.5949,18.6295,19000.0
2008-07-31 13:10:00,32.34,32.34,32.3,32.32,23200.0,18.6353,18.6353,18.6122,18.6237,23200.0
2008-07-31 13:15:00,32.32,32.35,32.32,32.35,15400.0,18.6237,18.641,18.6237,18.641,15400.0
2008-07-31 13:20:00,32.35,32.36,32.33,32.35,28400.0,18.641,18.6468,18.6295,18.641,28400.0
2008-07-31 13:25:00,32.36,32.37,32.35,32.37,17600.0,18.6468,18.6525,18.641,18.6525,17600.0
2008-07-31 13:30:00,32.37,32.37,32.35,32.35,19800.0,18.6525,18.6525,18.641,18.641,19800.0
2008-07-31 13:35:00,32.36,32.37,32.35,32.37,17600.0,18.6468,18.6525,18.641,18.6525,17600.0
2008-07-31 13:40:00,32.37,32.38,32.33,32.36,34200.0,18.6525,18.6583,18.6295,18.6468,34200.0
2008-07-31 13:45:00,32.37,32.37,32.32,32.33,8800.0,18.6525,18.6525,18.6237,18.6295,8800.0
2008-07-31 13:50:00,32.33,32.34,32.32,32.32,19400.0,18.6295,18.6353,18.6237,18.6237,19400.0
2008-07-31 13:55:00,32.33,32.33,32.27,32.28,24800.0,18.6295,18.6295,18.5949,18.6007,24800.0
2008-07-31 14:00:00,32.28,32.29,32.27,32.27,31400.0,18.6007,18.6064,18.5949,18.5949,31400.0
2008-07-31 14:05:00,32.27,32.29,32.27,32.28,60200.0,18.5949,18.6064,18.5949,18.6007,60200.0
2008-07-31 14:10:00,32.29,32.3,32.27,32.29,29200.0,18.6064,18.6122,18.5949,18.6064,29200.0
2008-07-31 14:15:00,32.29,32.34,32.29,32.34,26800.0,18.6064,18.6353,18.6064,18.6353,26800.0
2008-07-31 14:20:00,32.34,32.35,32.32,32.32,28000.0,18.6353,18.641,18.6237,18.6237,28000.0
2008-07-31 14:25:00,32.31,32.31,32.27,32.27,18600.0,18.618,18.618,18.5949,18.5949,18600.0
2008-07-31 14:30:00,32.29,32.33,32.27,32.33,25400.0,18.6064,18.6295,18.5949,18.6295,25400.0
2008-07-31 14:35:00,32.33,32.4,32.33,32.39,38800.0,18.6295,18.6698,18.6295,18.6641,38800.0
2008-07-31 14:40:00,32.4,32.4,32.38,32.38,19000.0,18.6698,18.6698,18.6583,18.6583,19000.0
2008-07-31 14:45:00,32.38,32.38,32.35,32.37,19800.0,18.6583,18.6583,18.641,18.6525,19800.0
2008-07-31 14:50:00,32.37,32.37,32.32,32.32,22600.0,18.6525,18.6525,18.6237,18.6237,22600.0
2008-07-31 14:55:00,32.33,32.34,32.32,32.32,28200.0,18.6295,18.6353,18.6237,18.6237,28200.0
2008-07-31 15:00:00,32.33,32.35,32.32,32.33,40400.0,18.6295,18.641,18.6237,18.6295,40400.0
2008-07-31 15:05:00,32.33,32.35,32.33,32.35,42600.0,18.6295,18.641,18.6295,18.641,42600.0
2008-07-31 15:10:00,32.35,32.38,32.34,32.38,14400.0,18.641,18.6583,18.6353,18.6583,14400.0
2008-07-31 15:15:00,32.38,32.39,32.34,32.38,64800.0,18.6583,18.6641,18.6353,18.6583,64800.0
2008-07-31 15:20:00,32.38,32.4,32.38,32.38,58600.0,18.6583,18.6698,18.6583,18.6583,58600.0
2008-07-31 15:25:00,32.38,32.38,32.32,32.33,65800.0,18.6583,18.6583,18.6237,18.6295,65800.0
2008-07-31 15:30:00,32.33,32.34,32.27,32.29,61600.0,18.6295,18.6353,18.5949,18.6064,61600.0
2008-07-31 15:35:00,32.3,32.32,32.27,32.27,72600.0,18.6122,18.6237,18.5949,18.5949,72600.0
2008-07-31 15:40:00,32.28,32.3,32.26,32.27,146200.0,18.6007,18.6122,18.5892,18.5949,146200.0
2008-07-31 15:45:00,32.28,32.3,32.24,32.26,112600.0,18.6007,18.6122,18.5776,18.5892,112600.0
2008-07-31 15:50:00,32.26,32.26,32.21,32.21,119000.0,18.5892,18.5892,18.5603,18.5603,119000.0
2008-07-31 15:55:00,32.21,32.22,32.18,32.21,180000.0,18.5603,18.5661,18.5431,18.5603,180000.0
2008-08-01 09:30:00,32.2,32.45,32.2,32.43,97800.0,18.5546,18.6986,18.5546,18.6871,97800.0
2008-08-01 09:35:00,32.44,32.44,32.36,32.37,53800.0,18.6929,18.6929,18.6468,18.6525,53800.0
2008-08-01 09:40:00,32.38,32.38,32.31,32.37,47200.0,18.6583,18.6583,18.618,18.6525,47200.0
2008-08-01 09:45:00,32.35,32.38,32.2,32.2,271400.0,18.641,18.6583,18.5546,18.5546,271400.0
2008-08-01 09:50:00,32.2,32.24,32.17,32.2,42400.0,18.5546,18.5776,18.5373,18.5546,42400.0
2008-08-01 09:55:00,32.2,32.2,32.12,32.19,25000.0,18.5546,18.5546,18.5085,18.5488,25000.0
2008-08-01 10:00:00,32.19,32.24,32.15,32.22,45800.0,18.5488,18.5776,18.5258,18.5661,45800.0
2008-08-01 10:05:00,32.2,32.24,32.03,32.07,76000.0,18.5546,18.5776,18.4566,18.4797,76000.0
2008-08-01 10:10:00,32.06,32.15,32.04,32.04,76400.0,18.4739,18.5258,18.4624,18.4624,76400.0
2008-08-01 10:15:00,32.04,32.06,32.02,32.06,44600.0,18.4624,18.4739,18.4509,18.4739,44600.0
2008-08-01 10:20:00,32.06,32.09,32.05,32.06,53400.0,18.4739,18.4912,18.4681,18.4739,53400.0
2008-08-01 10:25:00,32.06,32.12,32.05,32.07,25800.0,18.4739,18.5085,18.4681,18.4797,25800.0
2008-08-01 10:30:00,32.08,32.12,32.08,32.1,21600.0,18.4854,18.5085,18.4854,18.497,21600.0
2008-08-01 10:35:00,32.1,32.18,32.1,32.16,33400.0,18.497,18.5431,18.497,18.5315,33400.0
2008-08-01 10:40:00,32.17,32.18,32.13,32.13,45600.0,18.5373,18.5431,18.5142,18.5142,45600.0
2008-08-01 10:45:00,32.13,32.19,32.13,32.19,31400.0,18.5142,18.5488,18.5142,18.5488,31400.0
2008-08-01 10:50:00,32.18,32.18,32.15,32.16,104600.0,18.5431,18.5431,18.5258,18.5315,104600.0
2008-08-01 10:55:00,32.17,32.17,32.11,32.14,27200.0,18.5373,18.5373,18.5027,18.52,27200.0
2008-08-01 11:00:00,32.14,32.15,32.13,32.13,37800.0,18.52,18.5258,18.5142,18.5142,37800.0
2008-08-01 11:05:00,32.13,32.15,32.12,32.12,31600.0,18.5142,18.5258,18.5085,18.5085,31600.0
2008-08-01 11:10:00,32.12,32.13,32.06,32.08,54200.0,18.5085,18.5142,18.4739,18.4854,54200.0
2008-08-01 11:15:00,32.08,32.12,32.03,32.12,41800.0,18.4854,18.5085,18.4566,18.5085,41800.0
2008-08-01 11:20:00,32.12,32.12,32.08,32.1,49400.0,18.5085,18.5085,18.4854,18.497,49400.0
2008-08-01 11:25:00,32.1,32.1,32.09,32.1,20000.0,18.497,18.497,18.4912,18.497,20000.0
2008-08-01 11:30:00,32.09,32.16,32.09,32.16,41200.0,18.4912,18.5315,18.4912,18.5315,41200.0
2008-08-01 11:35:00,32.16,32.2,32.16,32.2,47800.0,18.5315,18.5546,18.5315,18.5546,47800.0
2008-08-01 11:40:00,32.2,32.24,32.19,32.24,55200.0,18.5546,18.5776,18.5488,18.5776,55200.0
2008-08-01 11:45:00,32.24,32.24,32.21,32.22,36200.0,18.5776,18.5776,18.5603,18.5661,36200.0
2008-08-01 11:50:00,32.22,32.22,32.19,32.2,49600.0,18.5661,18.5661,18.5488,18.5546,49600.0
2008-08-01 11:55:00,32.21,32.21,32.19,32.19,37000.0,18.5603,18.5603,18.5488,18.5488,37000.0
2008-08-01 12:00:00,32.19,32.19,32.15,32.18,99800.0,18.5488,18.5488,18.5258,18.5431,99800.0
2008-08-01 12:05:00,32.17,32.23,32.16,32.23,30600.0,18.5373,18.5719,18.5315,18.5719,30600.0
2008-08-01 12:10:00,32.23,32.25,32.23,32.25,25800.0,18.5719,18.5834,18.5719,18.5834,25800.0
2008-08-01 12:15:00,32.26,32.26,32.23,32.24,56400.0,18.5892,18.5892,18.5719,18.5776,56400.0
2008-08-01 12:20:00,32.23,32.24,32.21,32.21,18600.0,18.5719,18.5776,18.5603,18.5603,18600.0
2008-08-01 12:25:00,32.21,32.22,32.19,32.22,12600.0,18.5603,18.5661,18.5488,18.5661,12600.0
2008-08-01 12:30:00,32.22,32.23,32.21,32.23,15600.0,18.5661,18.5719,18.5603,18.5719,15600.0
2008-08-01 12:35:00,32.22,32.23,32.22,32.22,10400.0,18.5661,18.5719,18.5661,18.5661,10400.0
2008-08-01 12:40:00,32.22,32.23,32.2,32.23,31000.0,18.5661,18.5719,18.5546,18.5719,31000.0
2008-08-01 12:45:00,32.23,32.26,32.23,32.24,28600.0,18.5719,18.5892,18.5719,18.5776,28600.0
2008-08-01 12:50:00,32.24,32.25,32.17,32.19,36200.0,18.5776,18.5834,18.5373,18.5488,36200.0
2008-08-01 12:55:00,32.19,32.22,32.18,32.2,17000.0,18.5488,18.5661,18.5431,18.5546,17000.0
2008-08-01 13:00:00,32.2,32.23,32.2,32.22,24000.0,18.5546,18.5719,18.5546,18.5661,24000.0
2008-08-01 13:05:00,32.22,32.24,32.18,32.19,33600.0,18.5661,18.5776,18.5431,18.5488,33600.0
2008-08-01 13:10:00,32.19,32.21,32.19,32.21,27600.0,18.5488,18.5603,18.5488,18.5603,27600.0
2008-08-01 13:15:00,32.21,32.24,32.21,32.24,18000.0,18.5603,18.5776,18.5603,18.5776,18000.0
2008-08-01 13:20:00,32.24,32.26,32.22,32.24,16000.0,18.5776,18.5892,18.5661,18.5776,16000.0
2008-08-01 13:25:00,32.25,32.27,32.25,32.25,23400.0,18.5834,18.5949,18.5834,18.5834,23400.0
2008-08-01 13:30:00,32.24,32.27,32.24,32.27,27800.0,18.5776,18.5949,18.5776,18.5949,27800.0
2008-08-01 13:35:00,32.27,32.27,32.26,32.27,11600.0,18.5949,18.5949,18.5892,18.5949,11600.0
2008-08-01 13:40:00,32.27,32.28,32.26,32.27,16200.0,18.5949,18.6007,18.5892,18.5949,16200.0
2008-08-01 13:45:00,32.27,32.3,32.25,32.29,38600.0,18.5949,18.6122,18.5834,18.6064,38600.0
2008-08-01 13:50:00,32.3,32.31,32.27,32.31,23600.0,18.6122,18.618,18.5949,18.618,23600.0
2008-08-01 13:55:00,32.31,32.31,32.28,32.29,18600.0,18.618,18.618,18.6007,18.6064,18600.0
2008-08-01 14:00:00,32.29,32.3,32.22,32.27,46200.0,18.6064,18.6122,18.5661,18.5949,46200.0
2008-08-01 14:05:00,32.27,32.3,32.26,32.3,23800.0,18.5949,18.6122,18.5892,18.6122,23800.0
2008-08-01 14:10:00,32.29,32.29,32.27,32.28,24000.0,18.6064,18.6064,18.5949,18.6007,24000.0
2008-08-01 14:15:00,32.27,32.32,32.27,32.31,25200.0,18.5949,18.6237,18.5949,18.618,25200.0
2008-08-01 14:20:00,32.32,32.32,32.27,32.27,20200.0,18.6237,18.6237,18.5949,18.5949,20200.0
2008-08-01 14:25:00,32.27,32.29,32.27,32.28,14200.0,18.5949,18.6064,18.5949,18.6007,14200.0
2008-08-01 14:30:00,32.28,32.3,32.28,32.3,37000.0,18.6007,18.6122,18.6007,18.6122,37000.0
2008-08-01 14:35:00,32.3,32.32,32.28,32.32,26600.0,18.6122,18.6237,18.6007,18.6237,26600.0
2008-08-01 14:40:00,32.32,32.38,32.3,32.38,109000.0,18.6237,18.6583,18.6122,18.6583,109000.0
2008-08-01 14:45:00,32.38,32.39,32.35,32.38,39800.0,18.6583,18.6641,18.641,18.6583,39800.0
2008-08-01 14:50:00,32.37,32.38,32.35,32.35,9600.0,18.6525,18.6583,18.641,18.641,9600.0
2008-08-01 14:55:00,32.35,32.35,32.32,32.34,27800.0,18.641,18.641,18.6237,18.6353,27800.0
2008-08-01 15:00:00,32.34,32.35,32.27,32.27,52200.0,18.6353,18.641,18.5949,18.5949,52200.0
2008-08-01 15:05:00,32.27,32.27,32.24,32.26,55800.0,18.5949,18.5949,18.5776,18.5892,55800.0
2008-08-01 15:10:00,32.27,32.31,32.26,32.31,28800.0,18.5949,18.618,18.5892,18.618,28800.0
2008-08-01 15:15:00,32.31,32.32,32.29,32.32,40000.0,18.618,18.6237,18.6064,18.6237,40000.0
2008-08-01 15:20:00,32.32,32.34,32.3,32.31,38800.0,18.6237,18.6353,18.6122,18.618,38800.0
2008-08-01 15:25:00,32.3,32.3,32.27,32.27,41800.0,18.6122,18.6122,18.5949,18.5949,41800.0
2008-08-01 15:30:00,32.27,32.27,32.25,32.27,100400.0,18.5949,18.5949,18.5834,18.5949,100400.0
2008-08-01 15:35:00,32.27,32.29,32.27,32.27,58000.0,18.5949,18.6064,18.5949,18.5949,58000.0
2008-08-01 15:40:00,32.27,32.3,32.27,32.27,74200.0,18.5949,18.6122,18.5949,18.5949,74200.0
2008-08-01 15:45:00,32.28,32.3,32.27,32.27,120400.0,18.6007,18.6122,18.5949,18.5949,120400.0
2008-08-01 15:50:00,32.28,32.28,32.24,32.24,126200.0,18.6007,18.6007,18.5776,18.5776,126200.0
2008-08-01 15:55:00,32.24,32.25,32.16,32.2,206000.0,18.5776,18.5834,18.5315,18.5546,206000.0
2008-08-04 09:30:00,32.22,32.22,32.01,32.16,140600.0,18.5661,18.5661,18.4451,18.5315,140600.0
2008-08-04 09:35:00,32.16,32.32,32.11,32.3,163200.0,18.5315,18.6237,18.5027,18.6122,163200.0
2008-08-04 09:40:00,32.3,32.33,32.22,32.22,47400.0,18.6122,18.6295,18.5661,18.5661,47400.0
2008-08-04 09:45:00,32.2,32.25,32.15,32.24,39200.0,18.5546,18.5834,18.5258,18.5776,39200.0
2008-08-04 09:50:00,32.24,32.24,32.16,32.23,46000.0,18.5776,18.5776,18.5315,18.5719,46000.0
2008-08-04 09:55:00,32.23,32.34,32.22,32.33,79000.0,18.5719,18.6353,18.5661,18.6295,79000.0
2008-08-04 10:00:00,32.33,32.35,32.32,32.34,43600.0,18.6295,18.641,18.6237,18.6353,43600.0
2008-08-04 10:05:00,32.34,32.41,32.34,32.4,44400.0,18.6353,18.6756,18.6353,18.6698,44400.0
2008-08-04 10:10:00,32.41,32.44,32.39,32.43,30600.0,18.6756,18.6929,18.6641,18.6871,30600.0
2008-08-04 10:15:00,32.43,32.44,32.4,32.41,38600.0,18.6871,18.6929,18.6698,18.6756,38600.0
2008-08-04 10:20:00,32.41,32.42,32.39,32.41,18800.0,18.6756,18.6814,18.6641,18.6756,18800.0
2008-08-04 10:25:00,32.41,32.42,32.39,32.42,12200.0,18.6756,18.6814,18.6641,18.6814,12200.0
2008-08-04 10:30:00,32.41,32.42,32.38,32.39,26000.0,18.6756,18.6814,18.6583,18.6641,26000.0
2008-08-04 10:35:00,32.39,32.41,32.38,32.41,18400.0,18.6641,18.6756,18.6583,18.6756,18400.0
2008-08-04 10:40:00,32.41,32.41,32.37,32.37,14800.0,18.6756,18.6756,18.6525,18.6525,14800.0
2008-08-04 10:45:00,32.38,32.41,32.35,32.41,26400.0,18.6583,18.6756,18.641,18.6756,26400.0
2008-08-04 10:50:00,32.4,32.44,32.4,32.43,20400.0,18.6698,18.6929,18.6698,18.6871,20400.0
2008-08-04 10:55:00,32.42,32.42,32.38,32.38,14000.0,18.6814,18.6814,18.6583,18.6583,14000.0
2008-08-04 11:00:00,32.38,32.43,32.37,32.42,31200.0,18.6583,18.6871,18.6525,18.6814,31200.0
2008-08-04 11:05:00,32.42,32.43,32.41,32.42,14200.0,18.6814,18.6871,18.6756,18.6814,14200.0
2008-08-04 11:10:00,32.42,32.45,32.42,32.45,22000.0,18.6814,18.6986,18.6814,18.6986,22000.0
2008-08-04 11:15:00,32.44,32.46,32.44,32.45,16800.0,18.6929,18.7044,18.6929,18.6986,16800.0
2008-08-04 11:20:00,32.46,32.46,32.43,32.45,23800.0,18.7044,18.7044,18.6871,18.6986,23800.0
2008-08-04 11:25:00,32.44,32.49,32.44,32.46,54800.0,18.6929,18.7217,18.6929,18.7044,54800.0
2008-08-04 11:30:00,32.45,32.49,32.42,32.49,100000.0,18.6986,18.7217,18.6814,18.7217,100000.0
2008-08-04 11:35:00,32.49,32.5,32.48,32.5,105400.0,18.7217,18.7274,18.7159,18.7274,105400.0
2008-08-04 11:40:00,32.5,32.5,32.48,32.48,114600.0,18.7274,18.7274,18.7159,18.7159,114600.0
2008-08-04 11:45:00,32.48,32.5,32.47,32.48,29800.0,18.7159,18.7274,18.7102,18.7159,29800.0
2008-08-04 11:50:00,32.48,32.5,32.47,32.49,34400.0,18.7159,18.7274,18.7102,18.7217,34400.0
2008-08-04 11:55:00,32.48,32.5,32.48,32.5,70600.0,18.7159,18.7274,18.7159,18.7274,70600.0
2008-08-04 12:00:00,32.49,32.53,32.49,32.5,129600.0,18.7217,18.7447,18.7217,18.7274,129600.0
2008-08-04 12:05:00,32.5,32.55,32.47,32.55,45400.0,18.7274,18.7563,18.7102,18.7563,45400.0
2008-08-04 12:10:00,32.55,32.55,32.52,32.55,30400.0,18.7563,18.7563,18.739,18.7563,30400.0
2008-08-04 12:15:00,32.55,32.58,32.54,32.57,68400.0,18.7563,18.7735,18.7505,18.7678,68400.0
2008-08-04 12:20:00,32.57,32.59,32.56,32.58,34800.0,18.7678,18.7793,18.762,18.7735,34800.0
2008-08-04 12:25:00,32.58,32.58,32.55,32.57,48600.0,18.7735,18.7735,18.7563,18.7678,48600.0
2008-08-04 12:30:00,32.57,32.58,32.55,32.56,47600.0,18.7678,18.7735,18.7563,18.762,47600.0
2008-08-04 12:35:00,32.56,32.58,32.55,32.55,37800.0,18.762,18.7735,18.7563,18.7563,37800.0
2008-08-04 12:40:00,32.55,32.59,32.52,32.59,72400.0,18.7563,18.7793,18.739,18.7793,72400.0
2008-08-04 12:45:00,32.58,32.63,32.58,32.62,39800.0,18.7735,18.8024,18.7735,18.7966,39800.0
2008-08-04 12:50:00,32.62,32.65,32.6,32.63,51600.0,18.7966,18.8139,18.7851,18.8024,51600.0
2008-08-04 12:55:00,32.63,32.65,32.63,32.65,34000.0,18.8024,18.8139,18.8024,18.8139,34000.0
2008-08-04 13:00:00,32.64,32.68,32.63,32.67,67400.0,18.8081,18.8312,18.8024,18.8254,67400.0
2008-08-04 13:05:00,32.66,32.68,32.65,32.67,52400.0,18.8196,18.8312,18.8139,18.8254,52400.0
2008-08-04 13:10:00,32.67,32.69,32.67,32.69,72600.0,18.8254,18.8369,18.8254,18.8369,72600.0
2008-08-04 13:15:00,32.69,32.71,32.68,32.71,44600.0,18.8369,18.8485,18.8312,18.8485,44600.0
2008-08-04 13:20:00,32.7,32.7,32.69,32.69,46000.0,18.8427,18.8427,18.8369,18.8369,46000.0
2008-08-04 13:25:00,32.69,32.74,32.69,32.74,58200.0,18.8369,18.8657,18.8369,18.8657,58200.0
2008-08-04 13:30:00,32.73,32.74,32.7,32.71,78200.0,18.86,18.8657,18.8427,18.8485,78200.0
2008-08-04 13:35:00,32.7,32.75,32.7,32.73,57400.0,18.8427,18.8715,18.8427,18.86,57400.0
2008-08-04 13:40:00,32.74,32.79,32.73,32.78,96000.0,18.8657,18.8946,18.86,18.8888,96000.0
2008-08-04 13:45:00,32.78,32.79,32.76,32.77,37000.0,18.8888,18.8946,18.8773,18.883,37000.0
2008-08-04 13:50:00,32.77,32.77,32.74,32.76,36600.0,18.883,18.883,18.8657,18.8773,36600.0
2008-08-04 13:55:00,32.75,32.8,32.75,32.78,74400.0,18.8715,18.9003,18.8715,18.8888,74400.0
2008-08-04 14:00:00,32.78,32.81,32.77,32.8,50600.0,18.8888,18.9061,18.883,18.9003,50600.0
2008-08-04 14:05:00,32.81,32.81,32.8,32.8,35000.0,18.9061,18.9061,18.9003,18.9003,35000.0
2008-08-04 14:10:00,32.8,32.82,32.79,32.8,42400.0,18.9003,18.9118,18.8946,18.9003,42400.0
2008-08-04 14:15:00,32.8,32.81,32.8,32.81,51000.0,18.9003,18.9061,18.9003,18.9061,51000.0
2008-08-04 14:20:00,32.81,32.85,32.81,32.84,77200.0,18.9061,18.9291,18.9061,18.9234,77200.0
2008-08-04 14:25:00,32.82,32.86,32.82,32.85,40600.0,18.9118,18.9349,18.9118,18.9291,40600.0
2008-08-04 14:30:00,32.85,32.87,32.85,32.85,86800.0,18.9291,18.9407,18.9291,18.9291,86800.0
2008-08-04 14:35:00,32.86,32.87,32.84,32.85,40800.0,18.9349,18.9407,18.9234,18.9291,40800.0
2008-08-04 14:40:00,32.86,32.86,32.83,32.85,50000.0,18.9349,18.9349,18.9176,18.9291,50000.0
2008-08-04 14:45:00,32.84,32.85,32.83,32.84,36000.0,18.9234,18.9291,18.9176,18.9234,36000.0
2008-08-04 14:50:00,32.83,32.87,32.82,32.84,72200.0,18.9176,18.9407,18.9118,18.9234,72200.0
2008-08-04 14:55:00,32.84,32.85,32.83,32.84,72400.0,18.9234,18.9291,18.9176,18.9234,72400.0
2008-08-04 15:00:00,32.85,32.86,32.8,32.85,84800.0,18.9291,18.9349,18.9003,18.9291,84800.0
2008-08-04 15:05:00,32.85,32.88,32.85,32.88,69000.0,18.9291,18.9464,18.9291,18.9464,69000.0
2008-08-04 15:10:00,32.87,32.88,32.85,32.86,74400.0,18.9407,18.9464,18.9291,18.9349,74400.0
2008-08-04 15:15:00,32.87,32.87,32.85,32.87,67400.0,18.9407,18.9407,18.9291,18.9407,67400.0
2008-08-04 15:20:00,32.87,32.87,32.83,32.85,93400.0,18.9407,18.9407,18.9176,18.9291,93400.0
2008-08-04 15:25:00,32.85,32.92,32.84,32.91,287600.0,18.9291,18.9695,18.9234,18.9637,287600.0
2008-08-04 15:30:00,32.9,32.95,32.9,32.94,101400.0,18.9579,18.9868,18.9579,18.981,101400.0
2008-08-04 15:35:00,32.95,32.95,32.94,32.95,85600.0,18.9868,18.9868,18.981,18.9868,85600.0
2008-08-04 15:40:00,32.94,32.95,32.86,32.87,277400.0,18.981,18.9868,18.9349,18.9407,277400.0
2008-08-04 15:45:00,32.88,32.92,32.87,32.91,181200.0,18.9464,18.9695,18.9407,18.9637,181200.0
2008-08-04 15:50:00,32.91,32.91,32.84,32.85,264600.0,18.9637,18.9637,18.9234,18.9291,264600.0
2008-08-04 15:55:00,32.86,32.89,32.84,32.85,373200.0,18.9349,18.9522,18.9234,18.9291,373200.0
2008-08-05 09:30:00,32.99,32.99,32.77,32.99,217400.0,19.0098,19.0098,18.883,19.0098,217400.0
2008-08-05 09:35:00,32.99,32.99,32.97,32.98,71400.0,19.0098,19.0098,18.9983,19.004,71400.0
2008-08-05 09:40:00,32.99,33.0,32.89,32.91,298000.0,19.0098,19.0156,18.9522,18.9637,298000.0
2008-08-05 09:45:00,32.91,33.0,32.91,32.95,118600.0,18.9637,19.0156,18.9637,18.9868,118600.0
2008-08-05 09:50:00,32.96,32.98,32.85,32.88,74200.0,18.9925,19.004,18.9291,18.9464,74200.0
2008-08-05 09:55:00,32.88,32.99,32.87,32.96,117600.0,18.9464,19.0098,18.9407,18.9925,117600.0
2008-08-05 10:00:00,32.96,33.01,32.96,32.99,143800.0,18.9925,19.0213,18.9925,19.0098,143800.0
2008-08-05 10:05:00,32.99,33.04,32.98,32.99,293800.0,19.0098,19.0386,19.004,19.0098,293800.0
2008-08-05 10:10:00,32.99,33.05,32.98,32.99,103600.0,19.0098,19.0444,19.004,19.0098,103600.0
2008-08-05 10:15:00,32.99,33.0,32.98,33.0,65000.0,19.0098,19.0156,19.004,19.0156,65000.0
2008-08-05 10:20:00,32.99,33.0,32.98,32.98,75000.0,19.0098,19.0156,19.004,19.004,75000.0
2008-08-05 10:25:00,32.98,32.99,32.96,32.97,79800.0,19.004,19.0098,18.9925,18.9983,79800.0
2008-08-05 10:30:00,32.98,32.98,32.96,32.97,61600.0,19.004,19.004,18.9925,18.9983,61600.0
2008-08-05 10:35:00,32.97,32.99,32.97,32.99,39400.0,18.9983,19.0098,18.9983,19.0098,39400.0
2008-08-05 10:40:00,32.99,33.0,32.97,32.98,87600.0,19.0098,19.0156,18.9983,19.004,87600.0
2008-08-05 10:45:00,32.98,32.99,32.97,32.98,81800.0,19.004,19.0098,18.9983,19.004,81800.0
2008-08-05 10:50:00,32.98,32.99,32.97,32.98,50800.0,19.004,19.0098,18.9983,19.004,50800.0
2008-08-05 10:55:00,32.98,32.99,32.97,32.99,188400.0,19.004,19.0098,18.9983,19.0098,188400.0
2008-08-05 11:00:00,32.98,32.99,32.97,32.98,65400.0,19.004,19.0098,18.9983,19.004,65400.0
2008-08-05 11:05:00,32.98,33.0,32.97,32.97,61400.0,19.004,19.0156,18.9983,18.9983,61400.0
2008-08-05 11:10:00,32.97,32.98,32.97,32.98,51800.0,18.9983,19.004,18.9983,19.004,51800.0
2008-08-05 11:15:00,32.98,32.98,32.97,32.98,72400.0,19.004,19.004,18.9983,19.004,72400.0
2008-08-05 11:20:00,32.98,32.99,32.97,32.97,81600.0,19.004,19.0098,18.9983,18.9983,81600.0
2008-08-05 11:25:00,32.97,32.98,32.97,32.98,73800.0,18.9983,19.004,18.9983,19.004,73800.0
2008-08-05 11:30:00,32.98,32.99,32.98,32.98,59200.0,19.004,19.0098,19.004,19.004,59200.0
2008-08-05 11:35:00,32.98,32.99,32.98,32.99,72400.0,19.004,19.0098,19.004,19.0098,72400.0
2008-08-05 11:40:00,32.99,32.99,32.96,32.98,261000.0,19.0098,19.0098,18.9925,19.004,261000.0
2008-08-05 11:45:00,32.98,33.0,32.98,32.98,83800.0,19.004,19.0156,19.004,19.004,83800.0
2008-08-05 11:50:00,32.98,32.99,32.98,32.98,28800.0,19.004,19.0098,19.004,19.004,28800.0
2008-08-05 11:55:00,32.98,32.99,32.98,32.99,40200.0,19.004,19.0098,19.004,19.0098,40200.0
2008-08-05 12:00:00,32.99,32.99,32.99,32.99,26800.0,19.0098,19.0098,19.0098,19.0098,26800.0
2008-08-05 12:05:00,32.99,32.99,32.99,32.99,10400.0,19.0098,19.0098,19.0098,19.0098,10400.0
2008-08-05 12:10:00,32.99,33.0,32.99,33.0,63000.0,19.0098,19.0156,19.0098,19.0156,63000.0
2008-08-05 12:15:00,32.99,33.01,32.99,33.0,54000.0,19.0098,19.0213,19.0098,19.0156,54000.0
2008-08-05 12:20:00,33.0,33.0,32.99,33.0,17600.0,19.0156,19.0156,19.0098,19.0156,17600.0
2008-08-05 12:25:00,32.99,33.01,32.98,32.98,83800.0,19.0098,19.0213,19.004,19.004,83800.0
2008-08-05 12:30:00,32.98,32.98,32.98,32.98,210200.0,19.004,19.004,19.004,19.004,210200.0
2008-08-05 12:35:00,32.98,33.01,32.98,33.0,55000.0,19.004,19.0213,19.004,19.0156,55000.0
2008-08-05 12:40:00,33.01,33.02,33.0,33.01,87600.0,19.0213,19.0271,19.0156,19.0213,87600.0
2008-08-05 12:45:00,33.01,33.03,33.0,33.02,57200.0,19.0213,19.0328,19.0156,19.0271,57200.0
2008-08-05 12:50:00,33.03,33.03,33.01,33.02,21200.0,19.0328,19.0328,19.0213,19.0271,21200.0
2008-08-05 12:55:00,33.02,33.03,32.99,33.0,147800.0,19.0271,19.0328,19.0098,19.0156,147800.0
2008-08-05 13:00:00,33.01,33.01,32.99,33.01,45400.0,19.0213,19.0213,19.0098,19.0213,45400.0
2008-08-05 13:05:00,33.01,33.02,32.99,32.99,115200.0,19.0213,19.0271,19.0098,19.0098,115200.0
2008-08-05 13:10:00,32.99,32.99,32.98,32.98,21800.0,19.0098,19.0098,19.004,19.004,21800.0
2008-08-05 13:15:00,32.99,32.99,32.99,32.99,65000.0,19.0098,19.0098,19.0098,19.0098,65000.0
2008-08-05 13:20:00,32.99,33.0,32.99,32.99,146600.0,19.0098,19.0156,19.0098,19.0098,146600.0
2008-08-05 13:25:00,32.99,33.0,32.98,32.99,50800.0,19.0098,19.0156,19.004,19.0098,50800.0
2008-08-05 13:30:00,33.0,33.0,32.98,32.98,46800.0,19.0156,19.0156,19.004,19.004,46800.0
2008-08-05 13:35:00,32.98,32.99,32.94,32.95,73200.0,19.004,19.0098,18.981,18.9868,73200.0
2008-08-05 13:40:00,32.94,32.99,32.93,32.97,132200.0,18.981,19.0098,18.9752,18.9983,132200.0
2008-08-05 13:45:00,32.98,32.98,32.93,32.93,61000.0,19.004,19.004,18.9752,18.9752,61000.0
2008-08-05 13:50:00,32.93,32.94,32.91,32.91,121400.0,18.9752,18.981,18.9637,18.9637,121400.0
2008-08-05 13:55:00,32.91,32.95,32.9,32.93,39600.0,18.9637,18.9868,18.9579,18.9752,39600.0
2008-08-05 14:00:00,32.93,32.93,32.9,32.91,55400.0,18.9752,18.9752,18.9579,18.9637,55400.0
2008-08-05 14:05:00,32.91,32.91,32.88,32.88,54600.0,18.9637,18.9637,18.9464,18.9464,54600.0
2008-08-05 14:10:00,32.89,32.9,32.85,32.87,123600.0,18.9522,18.9579,18.9291,18.9407,123600.0
2008-08-05 14:15:00,32.88,33.0,32.85,32.93,105000.0,18.9464,19.0156,18.9291,18.9752,105000.0
2008-08-05 14:20:00,32.94,32.94,32.88,32.89,93400.0,18.981,18.981,18.9464,18.9522,93400.0
2008-08-05 14:25:00,32.9,32.97,32.89,32.96,70800.0,18.9579,18.9983,18.9522,18.9925,70800.0
2008-08-05 14:30:00,32.96,33.01,32.96,33.01,53800.0,18.9925,19.0213,18.9925,19.0213,53800.0
2008-08-05 14:35:00,33.01,33.07,33.01,33.06,104000.0,19.0213,19.0559,19.0213,19.0501,104000.0
2008-08-05 14:40:00,33.06,33.15,33.06,33.13,98200.0,19.0501,19.102,19.0501,19.0905,98200.0
2008-08-05 14:45:00,33.13,33.14,33.09,33.1,68800.0,19.0905,19.0962,19.0674,19.0732,68800.0
2008-08-05 14:50:00,33.1,33.1,33.06,33.07,29800.0,19.0732,19.0732,19.0501,19.0559,29800.0
2008-08-05 14:55:00,33.07,33.09,32.97,33.07,64200.0,19.0559,19.0674,18.9983,19.0559,64200.0
2008-08-05 15:00:00,33.07,33.08,33.04,33.05,75000.0,19.0559,19.0617,19.0386,19.0444,75000.0
2008-08-05 15:05:00,33.05,33.05,33.03,33.03,41800.0,19.0444,19.0444,19.0328,19.0328,41800.0
2008-08-05 15:10:00,33.03,33.03,32.97,33.01,129400.0,19.0328,19.0328,18.9983,19.0213,129400.0
2008-08-05 15:15:00,33.01,33.07,32.99,33.07,124400.0,19.0213,19.0559,19.0098,19.0559,124400.0
2008-08-05 15:20:00,33.07,33.1,33.04,33.04,99000.0,19.0559,19.0732,19.0386,19.0386,99000.0
2008-08-05 15:25:00,33.04,33.05,33.01,33.01,76000.0,19.0386,19.0444,19.0213,19.0213,76000.0
2008-08-05 15:30:00,33.01,33.04,33.01,33.02,103000.0,19.0213,19.0386,19.0213,19.0271,103000.0
2008-08-05 15:35:00,33.01,33.05,33.01,33.04,72400.0,19.0213,19.0444,19.0213,19.0386,72400.0
2008-08-05 15:40:00,33.04,33.08,33.03,33.06,154600.0,19.0386,19.0617,19.0328,19.0501,154600.0
2008-08-05 15:45:00,33.07,33.09,33.05,33.09,176200.0,19.0559,19.0674,19.0444,19.0674,176200.0
2008-08-05 15:50:00,33.09,33.09,33.05,33.07,183200.0,19.0674,19.0674,19.0444,19.0559,183200.0
2008-08-05 15:55:00,33.07,33.1,33.06,33.08,140800.0,19.0559,19.0732,19.0501,19.0617,140800.0
2008-08-06 09:30:00,33.06,33.06,32.9,32.95,135800.0,19.0501,19.0501,18.9579,18.9868,135800.0
2008-08-06 09:35:00,32.95,33.06,32.95,33.05,47800.0,18.9868,19.0501,18.9868,19.0444,47800.0
2008-08-06 09:40:00,33.05,33.14,33.02,33.02,65400.0,19.0444,19.0962,19.0271,19.0271,65400.0
2008-08-06 09:45:00,33.02,33.05,32.95,32.99,100200.0,19.0271,19.0444,18.9868,19.0098,100200.0
2008-08-06 09:50:00,32.99,33.01,32.95,32.97,53400.0,19.0098,19.0213,18.9868,18.9983,53400.0
2008-08-06 09:55:00,32.96,32.97,32.89,32.9,63200.0,18.9925,18.9983,18.9522,18.9579,63200.0
2008-08-06 10:00:00,32.91,33.03,32.9,33.03,66800.0,18.9637,19.0328,18.9579,19.0328,66800.0
2008-08-06 10:05:00,33.02,33.02,32.94,33.01,92400.0,19.0271,19.0271,18.981,19.0213,92400.0
2008-08-06 10:10:00,33.01,33.06,32.99,33.06,47200.0,19.0213,19.0501,19.0098,19.0501,47200.0
2008-08-06 10:15:00,33.06,33.07,33.02,33.02,42200.0,19.0501,19.0559,19.0271,19.0271,42200.0
2008-08-06 10:20:00,33.03,33.07,33.03,33.07,26800.0,19.0328,19.0559,19.0328,19.0559,26800.0
2008-08-06 10:25:00,33.07,33.1,33.06,33.1,35400.0,19.0559,19.0732,19.0501,19.0732,35400.0
2008-08-06 10:30:00,33.09,33.12,33.02,33.05,53400.0,19.0674,19.0847,19.0271,19.0444,53400.0
2008-08-06 10:35:00,33.04,33.09,33.02,33.02,61400.0,19.0386,19.0674,19.0271,19.0271,61400.0
2008-08-06 10:40:00,33.02,33.02,32.99,33.01,28600.0,19.0271,19.0271,19.0098,19.0213,28600.0
2008-08-06 10:45:00,33.01,33.1,33.01,33.08,36000.0,19.0213,19.0732,19.0213,19.0617,36000.0
2008-08-06 10:50:00,33.08,33.11,33.07,33.07,20600.0,19.0617,19.0789,19.0559,19.0559,20600.0
2008-08-06 10:55:00,33.08,33.12,33.07,33.07,33200.0,19.0617,19.0847,19.0559,19.0559,33200.0
2008-08-06 11:00:00,33.08,33.08,33.04,33.05,29800.0,19.0617,19.0617,19.0386,19.0444,29800.0
2008-08-06 11:05:00,33.05,33.11,33.05,33.11,47800.0,19.0444,19.0789,19.0444,19.0789,47800.0
2008-08-06 11:10:00,33.11,33.13,33.05,33.05,51800.0,19.0789,19.0905,19.0444,19.0444,51800.0
2008-08-06 11:15:00,33.05,33.09,33.04,33.05,164600.0,19.0444,19.0674,19.0386,19.0444,164600.0
2008-08-06 11:20:00,33.05,33.05,33.0,33.0,18600.0,19.0444,19.0444,19.0156,19.0156,18600.0
2008-08-06 11:25:00,33.02,33.05,32.99,33.01,91800.0,19.0271,19.0444,19.0098,19.0213,91800.0
2008-08-06 11:30:00,33.01,33.06,33.01,33.04,78000.0,19.0213,19.0501,19.0213,19.0386,78000.0
2008-08-06 11:35:00,33.03,33.03,32.99,33.0,53400.0,19.0328,19.0328,19.0098,19.0156,53400.0
2008-08-06 11:40:00,33.01,33.02,32.99,33.0,48600.0,19.0213,19.0271,19.0098,19.0156,48600.0
2008-08-06 11:45:00,33.0,33.02,32.99,33.01,43800.0,19.0156,19.0271,19.0098,19.0213,43800.0
2008-08-06 11:50:00,33.01,33.02,32.98,33.02,48400.0,19.0213,19.0271,19.004,19.0271,48400.0
2008-08-06 11:55:00,33.02,33.04,33.01,33.02,12800.0,19.0271,19.0386,19.0213,19.0271,12800.0
2008-08-06 12:00:00,33.02,33.07,33.02,33.05,34000.0,19.0271,19.0559,19.0271,19.0444,34000.0
2008-08-06 12:05:00,33.05,33.07,33.03,33.05,27000.0,19.0444,19.0559,19.0328,19.0444,27000.0
2008-08-06 12:10:00,33.04,33.05,33.02,33.02,41800.0,19.0386,19.0444,19.0271,19.0271,41800.0
2008-08-06 12:15:00,33.03,33.1,33.02,33.09,31800.0,19.0328,19.0732,19.0271,19.0674,31800.0
2008-08-06 12:20:00,33.09,33.1,33.09,33.1,13800.0,19.0674,19.0732,19.0674,19.0732,13800.0
2008-08-06 12:25:00,33.1,33.1,33.09,33.1,12200.0,19.0732,19.0732,19.0674,19.0732,12200.0
2008-08-06 12:30:00,33.1,33.1,33.08,33.1,23600.0,19.0732,19.0732,19.0617,19.0732,23600.0
2008-08-06 12:35:00,33.1,33.1,33.09,33.1,10800.0,19.0732,19.0732,19.0674,19.0732,10800.0
2008-08-06 12:40:00,33.1,33.11,33.09,33.1,16200.0,19.0732,19.0789,19.0674,19.0732,16200.0
2008-08-06 12:45:00,33.1,33.14,33.1,33.13,40200.0,19.0732,19.0962,19.0732,19.0905,40200.0
2008-08-06 12:50:00,33.13,33.13,33.11,33.12,21400.0,19.0905,19.0905,19.0789,19.0847,21400.0
2008-08-06 12:55:00,33.12,33.13,33.1,33.12,33600.0,19.0847,19.0905,19.0732,19.0847,33600.0
2008-08-06 13:00:00,33.12,33.15,33.11,33.13,66800.0,19.0847,19.102,19.0789,19.0905,66800.0
2008-08-06 13:05:00,33.13,33.16,33.12,33.13,138600.0,19.0905,19.1078,19.0847,19.0905,138600.0
2008-08-06 13:10:00,33.13,33.13,33.12,33.12,26000.0,19.0905,19.0905,19.0847,19.0847,26000.0
2008-08-06 13:15:00,33.13,33.18,33.13,33.15,97400.0,19.0905,19.1193,19.0905,19.102,97400.0
2008-08-06 13:20:00,33.13,33.15,33.12,33.15,57600.0,19.0905,19.102,19.0847,19.102,57600.0
2008-08-06 13:25:00,33.15,33.2,33.15,33.18,126000.0,19.102,19.1308,19.102,19.1193,126000.0
2008-08-06 13:30:00,33.18,33.19,33.16,33.19,63800.0,19.1193,19.125,19.1078,19.125,63800.0
2008-08-06 13:35:00,33.19,33.19,33.19,33.19,38400.0,19.125,19.125,19.125,19.125,38400.0
2008-08-06 13:40:00,33.19,33.19,33.18,33.19,81000.0,19.125,19.125,19.1193,19.125,81000.0
2008-08-06 13:45:00,33.19,33.19,33.18,33.18,63400.0,19.125,19.125,19.1193,19.1193,63400.0
2008-08-06 13:50:00,33.17,33.18,33.12,33.12,83600.0,19.1135,19.1193,19.0847,19.0847,83600.0
2008-08-06 13:55:00,33.12,33.13,33.12,33.13,106800.0,19.0847,19.0905,19.0847,19.0905,106800.0
2008-08-06 14:00:00,33.13,33.19,33.13,33.19,66200.0,19.0905,19.125,19.0905,19.125,66200.0
2008-08-06 14:05:00,33.19,33.22,33.19,33.21,47000.0,19.125,19.1423,19.125,19.1366,47000.0
2008-08-06 14:10:00,33.21,33.21,33.19,33.2,72800.0,19.1366,19.1366,19.125,19.1308,72800.0
2008-08-06 14:15:00,33.2,33.24,33.2,33.24,39200.0,19.1308,19.1539,19.1308,19.1539,39200.0
2008-08-06 14:20:00,33.24,33.25,33.23,33.24,94800.0,19.1539,19.1596,19.1481,19.1539,94800.0
2008-08-06 14:25:00,33.23,33.25,33.22,33.25,31200.0,19.1481,19.1596,19.1423,19.1596,31200.0
2008-08-06 14:30:00,33.25,33.29,33.24,33.26,74600.0,19.1596,19.1827,19.1539,19.1654,74600.0
2008-08-06 14:35:00,33.26,33.3,33.26,33.3,53200.0,19.1654,19.1884,19.1654,19.1884,53200.0
2008-08-06 14:40:00,33.3,33.35,33.29,33.33,68400.0,19.1884,19.2172,19.1827,19.2057,68400.0
2008-08-06 14:45:00,33.33,33.36,33.33,33.36,66600.0,19.2057,19.223,19.2057,19.223,66600.0
2008-08-06 14:50:00,33.37,33.37,33.34,33.34,115400.0,19.2288,19.2288,19.2115,19.2115,115400.0
2008-08-06 14:55:00,33.34,33.38,33.34,33.35,62800.0,19.2115,19.2345,19.2115,19.2172,62800.0
2008-08-06 15:00:00,33.35,33.35,33.33,33.35,94400.0,19.2172,19.2172,19.2057,19.2172,94400.0
2008-08-06 15:05:00,33.34,33.35,33.34,33.35,61000.0,19.2115,19.2172,19.2115,19.2172,61000.0
2008-08-06 15:10:00,33.35,33.37,33.33,33.34,100200.0,19.2172,19.2288,19.2057,19.2115,100200.0
2008-08-06 15:15:00,33.35,33.38,33.33,33.35,135000.0,19.2172,19.2345,19.2057,19.2172,135000.0
2008-08-06 15:20:00,33.35,33.37,33.35,33.35,105000.0,19.2172,19.2288,19.2172,19.2172,105000.0
2008-08-06 15:25:00,33.35,33.37,33.35,33.35,129800.0,19.2172,19.2288,19.2172,19.2172,129800.0
2008-08-06 15:30:00,33.35,33.36,33.33,33.33,100000.0,19.2172,19.223,19.2057,19.2057,100000.0
2008-08-06 15:35:00,33.33,33.33,33.3,33.33,162200.0,19.2057,19.2057,19.1884,19.2057,162200.0
2008-08-06 15:40:00,33.33,33.33,33.27,33.31,140400.0,19.2057,19.2057,19.1711,19.1942,140400.0
2008-08-06 15:45:00,33.31,33.33,33.27,33.28,195000.0,19.1942,19.2057,19.1711,19.1769,195000.0
2008-08-06 15:50:00,33.28,33.32,33.27,33.31,288200.0,19.1769,19.2,19.1711,19.1942,288200.0
2008-08-06 15:55:00,33.3,33.34,33.3,33.31,190000.0,19.1884,19.2115,19.1884,19.1942,190000.0
2008-08-07 09:30:00,33.14,33.14,32.77,32.99,136600.0,19.0962,19.0962,18.883,19.0098,136600.0
2008-08-07 09:35:00,32.99,33.08,32.92,33.05,64400.0,19.0098,19.0617,18.9695,19.0444,64400.0
2008-08-07 09:40:00,33.05,33.08,33.01,33.02,53000.0,19.0444,19.0617,19.0213,19.0271,53000.0
2008-08-07 09:45:00,33.01,33.13,33.0,33.04,189600.0,19.0213,19.0905,19.0156,19.0386,189600.0
2008-08-07 09:50:00,33.08,33.09,33.0,33.02,182400.0,19.0617,19.0674,19.0156,19.0271,182400.0
2008-08-07 09:55:00,33.02,33.05,32.99,33.01,179000.0,19.0271,19.0444,19.0098,19.0213,179000.0
2008-08-07 10:00:00,33.01,33.06,32.99,33.01,173600.0,19.0213,19.0501,19.0098,19.0213,173600.0
2008-08-07 10:05:00,33.01,33.08,32.99,33.01,126400.0,19.0213,19.0617,19.0098,19.0213,126400.0
2008-08-07 10:10:00,33.01,33.02,32.86,32.86,236400.0,19.0213,19.0271,18.9349,18.9349,236400.0
2008-08-07 10:15:00,32.86,33.02,32.86,33.02,110600.0,18.9349,19.0271,18.9349,19.0271,110600.0
2008-08-07 10:20:00,33.02,33.04,32.99,33.01,59600.0,19.0271,19.0386,19.0098,19.0213,59600.0
2008-08-07 10:25:00,33.01,33.02,32.95,32.98,279600.0,19.0213,19.0271,18.9868,19.004,279600.0
2008-08-07 10:30:00,32.97,33.0,32.97,33.0,53600.0,18.9983,19.0156,18.9983,19.0156,53600.0
2008-08-07 10:35:00,33.0,33.0,32.94,32.97,46200.0,19.0156,19.0156,18.981,18.9983,46200.0
2008-08-07 10:40:00,32.97,32.98,32.95,32.98,81400.0,18.9983,19.004,18.9868,19.004,81400.0
2008-08-07 10:45:00,32.98,32.99,32.95,32.97,85000.0,19.004,19.0098,18.9868,18.9983,85000.0
2008-08-07 10:50:00,32.97,32.98,32.95,32.95,25400.0,18.9983,19.004,18.9868,18.9868,25400.0
2008-08-07 10:55:00,32.95,32.96,32.94,32.96,119800.0,18.9868,18.9925,18.981,18.9925,119800.0
2008-08-07 11:00:00,32.96,32.98,32.94,32.96,242200.0,18.9925,19.004,18.981,18.9925,242200.0
2008-08-07 11:05:00,32.96,32.99,32.96,32.98,57800.0,18.9925,19.0098,18.9925,19.004,57800.0
2008-08-07 11:10:00,32.98,32.99,32.96,32.98,47800.0,19.004,19.0098,18.9925,19.004,47800.0
2008-08-07 11:15:00,32.97,32.98,32.95,32.96,54800.0,18.9983,19.004,18.9868,18.9925,54800.0
2008-08-07 11:20:00,32.96,32.97,32.95,32.95,248400.0,18.9925,18.9983,18.9868,18.9868,248400.0
2008-08-07 11:25:00,32.95,32.97,32.95,32.96,49200.0,18.9868,18.9983,18.9868,18.9925,49200.0
2008-08-07 11:30:00,32.96,32.99,32.94,32.95,86400.0,18.9925,19.0098,18.981,18.9868,86400.0
2008-08-07 11:35:00,32.95,32.96,32.94,32.95,44400.0,18.9868,18.9925,18.981,18.9868,44400.0
2008-08-07 11:40:00,32.95,32.96,32.91,32.93,57600.0,18.9868,18.9925,18.9637,18.9752,57600.0
2008-08-07 11:45:00,32.94,32.96,32.93,32.94,45200.0,18.981,18.9925,18.9752,18.981,45200.0
2008-08-07 11:50:00,32.95,32.95,32.91,32.92,81000.0,18.9868,18.9868,18.9637,18.9695,81000.0
2008-08-07 11:55:00,32.92,32.95,32.9,32.93,80800.0,18.9695,18.9868,18.9579,18.9752,80800.0
2008-08-07 12:00:00,32.93,32.93,32.91,32.93,85200.0,18.9752,18.9752,18.9637,18.9752,85200.0
2008-08-07 12:05:00,32.93,33.02,32.91,33.02,148000.0,18.9752,19.0271,18.9637,19.0271,148000.0
2008-08-07 12:10:00,33.02,33.04,33.01,33.01,76800.0,19.0271,19.0386,19.0213,19.0213,76800.0
2008-08-07 12:15:00,33.01,33.04,33.01,33.02,35600.0,19.0213,19.0386,19.0213,19.0271,35600.0
2008-08-07 12:20:00,33.02,33.05,32.99,33.0,38400.0,19.0271,19.0444,19.0098,19.0156,38400.0
2008-08-07 12:25:00,33.0,33.02,32.99,33.0,40000.0,19.0156,19.0271,19.0098,19.0156,40000.0
2008-08-07 12:30:00,32.99,33.09,32.99,33.08,52800.0,19.0098,19.0674,19.0098,19.0617,52800.0
2008-08-07 12:35:00,33.07,33.08,33.05,33.06,81000.0,19.0559,19.0617,19.0444,19.0501,81000.0
2008-08-07 12:40:00,33.06,33.1,33.06,33.08,48000.0,19.0501,19.0732,19.0501,19.0617,48000.0
2008-08-07 12:45:00,33.07,33.1,33.06,33.08,85000.0,19.0559,19.0732,19.0501,19.0617,85000.0
2008-08-07 12:50:00,33.08,33.09,33.06,33.06,33600.0,19.0617,19.0674,19.0501,19.0501,33600.0
2008-08-07 12:55:00,33.05,33.09,33.04,33.05,34200.0,19.0444,19.0674,19.0386,19.0444,34200.0
2008-08-07 13:00:00,33.04,33.05,32.97,32.97,43400.0,19.0386,19.0444,18.9983,18.9983,43400.0
2008-08-07 13:05:00,32.98,32.98,32.93,32.96,45200.0,19.004,19.004,18.9752,18.9925,45200.0
2008-08-07 13:10:00,32.95,32.98,32.95,32.97,31000.0,18.9868,19.004,18.9868,18.9983,31000.0
2008-08-07 13:15:00,32.97,32.98,32.94,32.95,54400.0,18.9983,19.004,18.981,18.9868,54400.0
2008-08-07 13:20:00,32.95,32.95,32.91,32.92,31800.0,18.9868,18.9868,18.9637,18.9695,31800.0
2008-08-07 13:25:00,32.93,32.95,32.93,32.95,41800.0,18.9752,18.9868,18.9752,18.9868,41800.0
2008-08-07 13:30:00,32.95,32.99,32.95,32.95,43000.0,18.9868,19.0098,18.9868,18.9868,43000.0
2008-08-07 13:35:00,32.95,32.96,32.87,32.88,101600.0,18.9868,18.9925,18.9407,18.9464,101600.0
2008-08-07 13:40:00,32.88,32.93,32.87,32.91,83800.0,18.9464,18.9752,18.9407,18.9637,83800.0
2008-08-07 13:45:00,32.91,32.93,32.87,32.9,44600.0,18.9637,18.9752,18.9407,18.9579,44600.0
2008-08-07 13:50:00,32.89,32.94,32.88,32.93,36800.0,18.9522,18.981,18.9464,18.9752,36800.0
2008-08-07 13:55:00,32.93,32.98,32.92,32.95,99400.0,18.9752,19.004,18.9695,18.9868,99400.0
2008-08-07 14:00:00,32.95,32.98,32.95,32.96,63600.0,18.9868,19.004,18.9868,18.9925,63600.0
2008-08-07 14:05:00,32.96,32.97,32.92,32.95,69600.0,18.9925,18.9983,18.9695,18.9868,69600.0
2008-08-07 14:10:00,32.95,32.96,32.91,32.91,82400.0,18.9868,18.9925,18.9637,18.9637,82400.0
2008-08-07 14:15:00,32.9,32.93,32.88,32.92,28000.0,18.9579,18.9752,18.9464,18.9695,28000.0
2008-08-07 14:20:00,32.92,32.93,32.91,32.92,24400.0,18.9695,18.9752,18.9637,18.9695,24400.0
2008-08-07 14:25:00,32.92,32.95,32.91,32.94,35600.0,18.9695,18.9868,18.9637,18.981,35600.0
2008-08-07 14:30:00,32.95,32.99,32.95,32.98,72400.0,18.9868,19.0098,18.9868,19.004,72400.0
2008-08-07 14:35:00,32.98,33.0,32.95,32.97,73800.0,19.004,19.0156,18.9868,18.9983,73800.0
2008-08-07 14:40:00,32.96,33.0,32.95,32.99,87600.0,18.9925,19.0156,18.9868,19.0098,87600.0
2008-08-07 14:45:00,32.99,32.99,32.96,32.97,34000.0,19.0098,19.0098,18.9925,18.9983,34000.0
2008-08-07 14:50:00,32.97,32.99,32.96,32.99,29200.0,18.9983,19.0098,18.9925,19.0098,29200.0
2008-08-07 14:55:00,32.99,33.0,32.95,32.96,36400.0,19.0098,19.0156,18.9868,18.9925,36400.0
2008-08-07 15:00:00,32.97,32.99,32.95,32.95,57800.0,18.9983,19.0098,18.9868,18.9868,57800.0
2008-08-07 15:05:00,32.97,32.98,32.95,32.98,47400.0,18.9983,19.004,18.9868,19.004,47400.0
2008-08-07 15:10:00,32.98,32.99,32.96,32.97,25400.0,19.004,19.0098,18.9925,18.9983,25400.0
2008-08-07 15:15:00,32.98,32.99,32.97,32.99,78800.0,19.004,19.0098,18.9983,19.0098,78800.0
2008-08-07 15:20:00,32.99,32.99,32.96,32.97,83800.0,19.0098,19.0098,18.9925,18.9983,83800.0
2008-08-07 15:25:00,32.97,32.99,32.97,32.99,39600.0,18.9983,19.0098,18.9983,19.0098,39600.0
2008-08-07 15:30:00,32.98,33.0,32.92,32.93,57600.0,19.004,19.0156,18.9695,18.9752,57600.0
2008-08-07 15:35:00,32.93,32.94,32.88,32.88,63000.0,18.9752,18.981,18.9464,18.9464,63000.0
2008-08-07 15:40:00,32.88,32.88,32.84,32.84,123600.0,18.9464,18.9464,18.9234,18.9234,123600.0
2008-08-07 15:45:00,32.84,32.87,32.82,32.86,96200.0,18.9234,18.9407,18.9118,18.9349,96200.0
2008-08-07 15:50:00,32.87,32.88,32.84,32.85,114000.0,18.9407,18.9464,18.9234,18.9291,114000.0
2008-08-07 15:55:00,32.85,32.88,32.85,32.87,118800.0,18.9291,18.9464,18.9291,18.9407,118800.0
2008-08-08 09:30:00,32.92,32.92,32.77,32.81,52000.0,18.9695,18.9695,18.883,18.9061,52000.0
2008-08-08 09:35:00,32.81,32.85,32.81,32.85,52600.0,18.9061,18.9291,18.9061,18.9291,52600.0
2008-08-08 09:40:00,32.85,32.95,32.85,32.93,32800.0,18.9291,18.9868,18.9291,18.9752,32800.0
2008-08-08 09:45:00,32.93,33.06,32.92,33.06,71600.0,18.9752,19.0501,18.9695,19.0501,71600.0
2008-08-08 09:50:00,33.08,33.12,33.04,33.11,69600.0,19.0617,19.0847,19.0386,19.0789,69600.0
2008-08-08 09:55:00,33.11,33.12,33.08,33.09,70600.0,19.0789,19.0847,19.0617,19.0674,70600.0
2008-08-08 10:00:00,33.08,33.12,33.05,33.1,36200.0,19.0617,19.0847,19.0444,19.0732,36200.0
2008-08-08 10:05:00,33.11,33.19,33.1,33.19,81400.0,19.0789,19.125,19.0732,19.125,81400.0
2008-08-08 10:10:00,33.19,33.24,33.18,33.24,50800.0,19.125,19.1539,19.1193,19.1539,50800.0
2008-08-08 10:15:00,33.24,33.29,33.21,33.26,90600.0,19.1539,19.1827,19.1366,19.1654,90600.0
2008-08-08 10:20:00,33.27,33.32,33.26,33.31,53600.0,19.1711,19.2,19.1654,19.1942,53600.0
2008-08-08 10:25:00,33.31,33.32,33.27,33.31,47800.0,19.1942,19.2,19.1711,19.1942,47800.0
2008-08-08 10:30:00,33.31,33.34,33.31,33.32,121800.0,19.1942,19.2115,19.1942,19.2,121800.0
2008-08-08 10:35:00,33.32,33.33,33.28,33.3,77000.0,19.2,19.2057,19.1769,19.1884,77000.0
2008-08-08 10:40:00,33.3,33.31,33.24,33.26,60600.0,19.1884,19.1942,19.1539,19.1654,60600.0
2008-08-08 10:45:00,33.27,33.3,33.26,33.29,44200.0,19.1711,19.1884,19.1654,19.1827,44200.0
2008-08-08 10:50:00,33.29,33.3,33.27,33.29,37600.0,19.1827,19.1884,19.1711,19.1827,37600.0
2008-08-08 10:55:00,33.3,33.34,33.28,33.28,48200.0,19.1884,19.2115,19.1769,19.1769,48200.0
2008-08-08 11:00:00,33.29,33.3,33.26,33.27,61000.0,19.1827,19.1884,19.1654,19.1711,61000.0
2008-08-08 11:05:00,33.27,33.27,33.23,33.24,42800.0,19.1711,19.1711,19.1481,19.1539,42800.0
2008-08-08 11:10:00,33.24,33.27,33.24,33.24,88600.0,19.1539,19.1711,19.1539,19.1539,88600.0
2008-08-08 11:15:00,33.25,33.29,33.23,33.24,122600.0,19.1596,19.1827,19.1481,19.1539,122600.0
2008-08-08 11:20:00,33.23,33.24,33.18,33.18,75000.0,19.1481,19.1539,19.1193,19.1193,75000.0
2008-08-08 11:25:00,33.19,33.22,33.18,33.19,52000.0,19.125,19.1423,19.1193,19.125,52000.0
2008-08-08 11:30:00,33.2,33.26,33.18,33.26,40200.0,19.1308,19.1654,19.1193,19.1654,40200.0
2008-08-08 11:35:00,33.26,33.26,33.2,33.22,79800.0,19.1654,19.1654,19.1308,19.1423,79800.0
2008-08-08 11:40:00,33.23,33.24,33.22,33.22,34400.0,19.1481,19.1539,19.1423,19.1423,34400.0
2008-08-08 11:45:00,33.22,33.22,33.2,33.22,25400.0,19.1423,19.1423,19.1308,19.1423,25400.0
2008-08-08 11:50:00,33.22,33.23,33.2,33.22,39200.0,19.1423,19.1481,19.1308,19.1423,39200.0
2008-08-08 11:55:00,33.22,33.22,33.19,33.2,32400.0,19.1423,19.1423,19.125,19.1308,32400.0
2008-08-08 12:00:00,33.2,33.22,33.18,33.18,63800.0,19.1308,19.1423,19.1193,19.1193,63800.0
2008-08-08 12:05:00,33.18,33.19,33.17,33.18,23400.0,19.1193,19.125,19.1135,19.1193,23400.0
2008-08-08 12:10:00,33.18,33.2,33.17,33.18,56600.0,19.1193,19.1308,19.1135,19.1193,56600.0
2008-08-08 12:15:00,33.18,33.24,33.17,33.24,49200.0,19.1193,19.1539,19.1135,19.1539,49200.0
2008-08-08 12:20:00,33.24,33.24,33.19,33.21,69600.0,19.1539,19.1539,19.125,19.1366,69600.0
2008-08-08 12:25:00,33.21,33.22,33.18,33.22,49800.0,19.1366,19.1423,19.1193,19.1423,49800.0
2008-08-08 12:30:00,33.21,33.22,33.18,33.19,63200.0,19.1366,19.1423,19.1193,19.125,63200.0
2008-08-08 12:35:00,33.19,33.19,33.18,33.19,11000.0,19.125,19.125,19.1193,19.125,11000.0
2008-08-08 12:40:00,33.2,33.2,33.18,33.18,54600.0,19.1308,19.1308,19.1193,19.1193,54600.0
2008-08-08 12:45:00,33.18,33.19,33.17,33.18,16200.0,19.1193,19.125,19.1135,19.1193,16200.0
2008-08-08 12:50:00,33.18,33.18,33.15,33.16,48400.0,19.1193,19.1193,19.102,19.1078,48400.0
2008-08-08 12:55:00,33.16,33.18,33.16,33.18,24600.0,19.1078,19.1193,19.1078,19.1193,24600.0
2008-08-08 13:00:00,33.18,33.22,33.18,33.22,61800.0,19.1193,19.1423,19.1193,19.1423,61800.0
2008-08-08 13:05:00,33.22,33.26,33.19,33.2,76600.0,19.1423,19.1654,19.125,19.1308,76600.0
2008-08-08 13:10:00,33.2,33.22,33.16,33.22,49600.0,19.1308,19.1423,19.1078,19.1423,49600.0
2008-08-08 13:15:00,33.22,33.26,33.22,33.25,28000.0,19.1423,19.1654,19.1423,19.1596,28000.0
2008-08-08 13:20:00,33.24,33.3,33.24,33.3,33600.0,19.1539,19.1884,19.1539,19.1884,33600.0
2008-08-08 13:25:00,33.3,33.34,33.29,33.34,60600.0,19.1884,19.2115,19.1827,19.2115,60600.0
2008-08-08 13:30:00,33.35,33.38,33.34,33.37,63800.0,19.2172,19.2345,19.2115,19.2288,63800.0
2008-08-08 13:35:00,33.36,33.37,33.35,33.36,58200.0,19.223,19.2288,19.2172,19.223,58200.0
2008-08-08 13:40:00,33.37,33.42,33.37,33.42,105600.0,19.2288,19.2576,19.2288,19.2576,105600.0
2008-08-08 13:45:00,33.42,33.43,33.39,33.39,38800.0,19.2576,19.2633,19.2403,19.2403,38800.0
2008-08-08 13:50:00,33.4,33.41,33.39,33.41,32600.0,19.2461,19.2518,19.2403,19.2518,32600.0
2008-08-08 13:55:00,33.41,33.42,33.38,33.4,68200.0,19.2518,19.2576,19.2345,19.2461,68200.0
2008-08-08 14:00:00,33.4,33.4,33.35,33.35,64000.0,19.2461,19.2461,19.2172,19.2172,64000.0
2008-08-08 14:05:00,33.35,33.38,33.33,33.34,78800.0,19.2172,19.2345,19.2057,19.2115,78800.0
2008-08-08 14:10:00,33.35,33.35,33.33,33.34,43200.0,19.2172,19.2172,19.2057,19.2115,43200.0
2008-08-08 14:15:00,33.35,33.35,33.33,33.35,63800.0,19.2172,19.2172,19.2057,19.2172,63800.0
2008-08-08 14:20:00,33.35,33.37,33.35,33.35,70200.0,19.2172,19.2288,19.2172,19.2172,70200.0
2008-08-08 14:25:00,33.35,33.36,33.34,33.35,71000.0,19.2172,19.223,19.2115,19.2172,71000.0
2008-08-08 14:30:00,33.36,33.4,33.36,33.38,54000.0,19.223,19.2461,19.223,19.2345,54000.0
2008-08-08 14:35:00,33.39,33.43,33.38,33.4,80400.0,19.2403,19.2633,19.2345,19.2461,80400.0
2008-08-08 14:40:00,33.4,33.41,33.38,33.4,66800.0,19.2461,19.2518,19.2345,19.2461,66800.0
2008-08-08 14:45:00,33.4,33.42,33.4,33.42,28200.0,19.2461,19.2576,19.2461,19.2576,28200.0
2008-08-08 14:50:00,33.42,33.45,33.42,33.44,45400.0,19.2576,19.2749,19.2576,19.2691,45400.0
2008-08-08 14:55:00,33.45,33.45,33.43,33.43,34400.0,19.2749,19.2749,19.2633,19.2633,34400.0
2008-08-08 15:00:00,33.44,33.47,33.43,33.47,65400.0,19.2691,19.2864,19.2633,19.2864,65400.0
2008-08-08 15:05:00,33.46,33.48,33.41,33.43,76200.0,19.2806,19.2922,19.2518,19.2633,76200.0
2008-08-08 15:10:00,33.43,33.44,33.41,33.43,68400.0,19.2633,19.2691,19.2518,19.2633,68400.0
2008-08-08 15:15:00,33.43,33.47,33.42,33.47,45800.0,19.2633,19.2864,19.2576,19.2864,45800.0
2008-08-08 15:20:00,33.47,33.48,33.45,33.47,65800.0,19.2864,19.2922,19.2749,19.2864,65800.0
2008-08-08 15:25:00,33.47,33.48,33.46,33.46,49600.0,19.2864,19.2922,19.2806,19.2806,49600.0
2008-08-08 15:30:00,33.46,33.49,33.46,33.49,92400.0,19.2806,19.2979,19.2806,19.2979,92400.0
2008-08-08 15:35:00,33.49,33.51,33.49,33.51,210400.0,19.2979,19.3094,19.2979,19.3094,210400.0
2008-08-08 15:40:00,33.51,33.57,33.51,33.55,146800.0,19.3094,19.344,19.3094,19.3325,146800.0
2008-08-08 15:45:00,33.54,33.56,33.54,33.55,125400.0,19.3267,19.3383,19.3267,19.3325,125400.0
2008-08-08 15:50:00,33.55,33.55,33.49,33.49,208400.0,19.3325,19.3325,19.2979,19.2979,208400.0
2008-08-08 15:55:00,33.49,33.54,33.49,33.52,203800.0,19.2979,19.3267,19.2979,19.3152,203800.0
2008-08-11 09:30:00,33.47,33.47,33.3,33.39,71800.0,19.2864,19.2864,19.1884,19.2403,71800.0
2008-08-11 09:35:00,33.39,33.41,33.31,33.41,127400.0,19.2403,19.2518,19.1942,19.2518,127400.0
2008-08-11 09:40:00,33.42,33.47,33.38,33.47,34000.0,19.2576,19.2864,19.2345,19.2864,34000.0
2008-08-11 09:45:00,33.47,33.48,33.4,33.45,32000.0,19.2864,19.2922,19.2461,19.2749,32000.0
2008-08-11 09:50:00,33.45,33.5,33.43,33.49,149200.0,19.2749,19.3037,19.2633,19.2979,149200.0
2008-08-11 09:55:00,33.48,33.5,33.45,33.47,39800.0,19.2922,19.3037,19.2749,19.2864,39800.0
2008-08-11 10:00:00,33.46,33.48,33.45,33.48,28000.0,19.2806,19.2922,19.2749,19.2922,28000.0
2008-08-11 10:05:00,33.48,33.52,33.48,33.5,70200.0,19.2922,19.3152,19.2922,19.3037,70200.0
2008-08-11 10:10:00,33.49,33.5,33.47,33.47,36400.0,19.2979,19.3037,19.2864,19.2864,36400.0
2008-08-11 10:15:00,33.47,33.48,33.42,33.43,64600.0,19.2864,19.2922,19.2576,19.2633,64600.0
2008-08-11 10:20:00,33.42,33.45,33.37,33.38,39400.0,19.2576,19.2749,19.2288,19.2345,39400.0
2008-08-11 10:25:00,33.38,33.47,33.37,33.46,52600.0,19.2345,19.2864,19.2288,19.2806,52600.0
2008-08-11 10:30:00,33.46,33.5,33.46,33.5,41400.0,19.2806,19.3037,19.2806,19.3037,41400.0
2008-08-11 10:35:00,33.49,33.51,33.49,33.5,207600.0,19.2979,19.3094,19.2979,19.3037,207600.0
2008-08-11 10:40:00,33.5,33.51,33.49,33.5,75400.0,19.3037,19.3094,19.2979,19.3037,75400.0
2008-08-11 10:45:00,33.49,33.51,33.49,33.5,96600.0,19.2979,19.3094,19.2979,19.3037,96600.0
2008-08-11 10:50:00,33.5,33.5,33.49,33.5,77600.0,19.3037,19.3037,19.2979,19.3037,77600.0
2008-08-11 10:55:00,33.49,33.5,33.49,33.5,45600.0,19.2979,19.3037,19.2979,19.3037,45600.0
2008-08-11 11:00:00,33.5,33.5,33.49,33.5,65600.0,19.3037,19.3037,19.2979,19.3037,65600.0
2008-08-11 11:05:00,33.5,33.52,33.49,33.5,160600.0,19.3037,19.3152,19.2979,19.3037,160600.0
2008-08-11 11:10:00,33.5,33.52,33.49,33.51,78400.0,19.3037,19.3152,19.2979,19.3094,78400.0
2008-08-11 11:15:00,33.5,33.57,33.5,33.55,170400.0,19.3037,19.344,19.3037,19.3325,170400.0
2008-08-11 11:20:00,33.55,33.56,33.52,33.52,185800.0,19.3325,19.3383,19.3152,19.3152,185800.0
2008-08-11 11:25:00,33.53,33.58,33.51,33.52,221600.0,19.321,19.3498,19.3094,19.3152,221600.0
2008-08-11 11:30:00,33.53,33.55,33.49,33.5,108000.0,19.321,19.3325,19.2979,19.3037,108000.0
2008-08-11 11:35:00,33.5,33.55,33.49,33.54,107000.0,19.3037,19.3325,19.2979,19.3267,107000.0
2008-08-11 11:40:00,33.54,33.57,33.54,33.57,207600.0,19.3267,19.344,19.3267,19.344,207600.0
2008-08-11 11:45:00,33.56,33.56,33.47,33.48,140800.0,19.3383,19.3383,19.2864,19.2922,140800.0
2008-08-11 11:50:00,33.48,33.49,33.43,33.49,44000.0,19.2922,19.2979,19.2633,19.2979,44000.0
2008-08-11 11:55:00,33.48,33.49,33.46,33.49,36000.0,19.2922,19.2979,19.2806,19.2979,36000.0
2008-08-11 12:00:00,33.49,33.54,33.49,33.49,62600.0,19.2979,19.3267,19.2979,19.2979,62600.0
2008-08-11 12:05:00,33.5,33.51,33.49,33.5,30800.0,19.3037,19.3094,19.2979,19.3037,30800.0
2008-08-11 12:10:00,33.51,33.55,33.5,33.53,105800.0,19.3094,19.3325,19.3037,19.321,105800.0
2008-08-11 12:15:00,33.53,33.55,33.51,33.54,67000.0,19.321,19.3325,19.3094,19.3267,67000.0
2008-08-11 12:20:00,33.54,33.56,33.53,33.56,29200.0,19.3267,19.3383,19.321,19.3383,29200.0
2008-08-11 12:25:00,33.56,33.58,33.55,33.56,78800.0,19.3383,19.3498,19.3325,19.3383,78800.0
2008-08-11 12:30:00,33.56,33.56,33.53,33.55,54600.0,19.3383,19.3383,19.321,19.3325,54600.0
2008-08-11 12:35:00,33.55,33.55,33.52,33.55,35200.0,19.3325,19.3325,19.3152,19.3325,35200.0
2008-08-11 12:40:00,33.55,33.55,33.52,33.52,34400.0,19.3325,19.3325,19.3152,19.3152,34400.0
2008-08-11 12:45:00,33.52,33.54,33.51,33.52,29800.0,19.3152,19.3267,19.3094,19.3152,29800.0
2008-08-11 12:50:00,33.53,33.55,33.52,33.53,37200.0,19.321,19.3325,19.3152,19.321,37200.0
2008-08-11 12:55:00,33.54,33.55,33.51,33.52,35200.0,19.3267,19.3325,19.3094,19.3152,35200.0
2008-08-11 13:00:00,33.52,33.52,33.49,33.51,32600.0,19.3152,19.3152,19.2979,19.3094,32600.0
2008-08-11 13:05:00,33.51,33.52,33.49,33.51,52800.0,19.3094,19.3152,19.2979,19.3094,52800.0
2008-08-11 13:10:00,33.52,33.55,33.51,33.54,18600.0,19.3152,19.3325,19.3094,19.3267,18600.0
2008-08-11 13:15:00,33.54,33.55,33.52,33.54,51200.0,19.3267,19.3325,19.3152,19.3267,51200.0
2008-08-11 13:20:00,33.53,33.56,33.53,33.56,51000.0,19.321,19.3383,19.321,19.3383,51000.0
2008-08-11 13:25:00,33.56,33.56,33.49,33.5,132600.0,19.3383,19.3383,19.2979,19.3037,132600.0
2008-08-11 13:30:00,33.5,33.54,33.49,33.5,95000.0,19.3037,19.3267,19.2979,19.3037,95000.0
2008-08-11 13:35:00,33.5,33.52,33.5,33.51,78400.0,19.3037,19.3152,19.3037,19.3094,78400.0
2008-08-11 13:40:00,33.52,33.52,33.49,33.52,59600.0,19.3152,19.3152,19.2979,19.3152,59600.0
2008-08-11 13:45:00,33.52,33.52,33.51,33.52,16600.0,19.3152,19.3152,19.3094,19.3152,16600.0
2008-08-11 13:50:00,33.52,33.53,33.49,33.5,41200.0,19.3152,19.321,19.2979,19.3037,41200.0
2008-08-11 13:55:00,33.51,33.58,33.5,33.57,114800.0,19.3094,19.3498,19.3037,19.344,114800.0
2008-08-11 14:00:00,33.57,33.59,33.56,33.57,94000.0,19.344,19.3555,19.3383,19.344,94000.0
2008-08-11 14:05:00,33.57,33.58,33.56,33.57,53600.0,19.344,19.3498,19.3383,19.344,53600.0
2008-08-11 14:10:00,33.57,33.59,33.57,33.58,62800.0,19.344,19.3555,19.344,19.3498,62800.0
2008-08-11 14:15:00,33.58,33.63,33.58,33.6,70400.0,19.3498,19.3786,19.3498,19.3613,70400.0
2008-08-11 14:20:00,33.6,33.6,33.57,33.59,57800.0,19.3613,19.3613,19.344,19.3555,57800.0
2008-08-11 14:25:00,33.59,33.63,33.59,33.6,35200.0,19.3555,19.3786,19.3555,19.3613,35200.0
2008-08-11 14:30:00,33.6,33.63,33.6,33.62,23200.0,19.3613,19.3786,19.3613,19.3728,23200.0
2008-08-11 14:35:00,33.62,33.63,33.6,33.62,33400.0,19.3728,19.3786,19.3613,19.3728,33400.0
2008-08-11 14:40:00,33.62,33.68,33.61,33.68,36600.0,19.3728,19.4074,19.3671,19.4074,36600.0
2008-08-11 14:45:00,33.68,33.68,33.62,33.63,55600.0,19.4074,19.4074,19.3728,19.3786,55600.0
2008-08-11 14:50:00,33.63,33.63,33.6,33.61,35400.0,19.3786,19.3786,19.3613,19.3671,35400.0
2008-08-11 14:55:00,33.6,33.63,33.6,33.62,53800.0,19.3613,19.3786,19.3613,19.3728,53800.0
2008-08-11 15:00:00,33.63,33.64,33.6,33.63,70600.0,19.3786,19.3843,19.3613,19.3786,70600.0
2008-08-11 15:05:00,33.63,33.68,33.63,33.68,72400.0,19.3786,19.4074,19.3786,19.4074,72400.0
2008-08-11 15:10:00,33.67,33.73,33.67,33.73,220400.0,19.4016,19.4362,19.4016,19.4362,220400.0
2008-08-11 15:15:00,33.73,33.73,33.5,33.65,93800.0,19.4362,19.4362,19.3037,19.3901,93800.0
2008-08-11 15:20:00,33.66,33.67,33.62,33.62,69000.0,19.3959,19.4016,19.3728,19.3728,69000.0
2008-08-11 15:25:00,33.63,33.63,33.61,33.62,35400.0,19.3786,19.3786,19.3671,19.3728,35400.0
2008-08-11 15:30:00,33.62,33.62,33.55,33.56,106600.0,19.3728,19.3728,19.3325,19.3383,106600.0
2008-08-11 15:35:00,33.56,33.58,33.55,33.57,55000.0,19.3383,19.3498,19.3325,19.344,55000.0
2008-08-11 15:40:00,33.57,33.63,33.57,33.63,84600.0,19.344,19.3786,19.344,19.3786,84600.0
2008-08-11 15:45:00,33.62,33.64,33.59,33.62,83400.0,19.3728,19.3843,19.3555,19.3728,83400.0
2008-08-11 15:50:00,33.62,33.7,33.62,33.68,129800.0,19.3728,19.4189,19.3728,19.4074,129800.0
2008-08-11 15:55:00,33.68,33.7,33.68,33.69,161400.0,19.4074,19.4189,19.4074,19.4132,161400.0
2008-08-12 09:30:00,33.77,33.81,33.62,33.62,50200.0,19.4593,19.4823,19.3728,19.3728,50200.0
2008-08-12 09:35:00,33.65,33.66,33.51,33.52,44200.0,19.3901,19.3959,19.3094,19.3152,44200.0
2008-08-12 09:40:00,33.52,33.52,33.49,33.5,52400.0,19.3152,19.3152,19.2979,19.3037,52400.0
2008-08-12 09:45:00,33.49,33.51,33.46,33.48,53400.0,19.2979,19.3094,19.2806,19.2922,53400.0
2008-08-12 09:50:00,33.48,33.49,33.43,33.44,58800.0,19.2922,19.2979,19.2633,19.2691,58800.0
2008-08-12 09:55:00,33.44,33.48,33.43,33.45,60200.0,19.2691,19.2922,19.2633,19.2749,60200.0
2008-08-12 10:00:00,33.44,33.47,33.42,33.43,66200.0,19.2691,19.2864,19.2576,19.2633,66200.0
2008-08-12 10:05:00,33.43,33.47,33.43,33.46,72600.0,19.2633,19.2864,19.2633,19.2806,72600.0
2008-08-12 10:10:00,33.45,33.47,33.43,33.45,34800.0,19.2749,19.2864,19.2633,19.2749,34800.0
2008-08-12 10:15:00,33.44,33.45,33.42,33.42,27200.0,19.2691,19.2749,19.2576,19.2576,27200.0
2008-08-12 10:20:00,33.42,33.42,33.4,33.41,38200.0,19.2576,19.2576,19.2461,19.2518,38200.0
2008-08-12 10:25:00,33.41,33.41,33.34,33.34,54600.0,19.2518,19.2518,19.2115,19.2115,54600.0
2008-08-12 10:30:00,33.34,33.38,33.32,33.32,104000.0,19.2115,19.2345,19.2,19.2,104000.0
2008-08-12 10:35:00,33.32,33.33,33.29,33.3,60800.0,19.2,19.2057,19.1827,19.1884,60800.0
2008-08-12 10:40:00,33.3,33.32,33.29,33.3,78000.0,19.1884,19.2,19.1827,19.1884,78000.0
2008-08-12 10:45:00,33.31,33.33,33.29,33.32,118200.0,19.1942,19.2057,19.1827,19.2,118200.0
2008-08-12 10:50:00,33.32,33.34,33.32,33.33,21400.0,19.2,19.2115,19.2,19.2057,21400.0
2008-08-12 10:55:00,33.33,33.35,33.31,33.33,46200.0,19.2057,19.2172,19.1942,19.2057,46200.0
2008-08-12 11:00:00,33.33,33.34,33.31,33.31,52800.0,19.2057,19.2115,19.1942,19.1942,52800.0
2008-08-12 11:05:00,33.31,33.35,33.31,33.35,38200.0,19.1942,19.2172,19.1942,19.2172,38200.0
2008-08-12 11:10:00,33.35,33.37,33.3,33.3,56800.0,19.2172,19.2288,19.1884,19.1884,56800.0
2008-08-12 11:15:00,33.32,33.35,33.32,33.34,75600.0,19.2,19.2172,19.2,19.2115,75600.0
2008-08-12 11:20:00,33.34,33.35,33.33,33.35,37400.0,19.2115,19.2172,19.2057,19.2172,37400.0
2008-08-12 11:25:00,33.35,33.42,33.27,33.41,94000.0,19.2172,19.2576,19.1711,19.2518,94000.0
2008-08-12 11:30:00,33.4,33.41,33.35,33.39,51000.0,19.2461,19.2518,19.2172,19.2403,51000.0
2008-08-12 11:35:00,33.38,33.39,33.36,33.38,25400.0,19.2345,19.2403,19.223,19.2345,25400.0
2008-08-12 11:40:00,33.38,33.42,33.35,33.4,36800.0,19.2345,19.2576,19.2172,19.2461,36800.0
2008-08-12 11:45:00,33.4,33.4,33.37,33.38,24800.0,19.2461,19.2461,19.2288,19.2345,24800.0
2008-08-12 11:50:00,33.38,33.4,33.38,33.38,21400.0,19.2345,19.2461,19.2345,19.2345,21400.0
2008-08-12 11:55:00,33.37,33.4,33.37,33.4,39600.0,19.2288,19.2461,19.2288,19.2461,39600.0
2008-08-12 12:00:00,33.4,33.43,33.4,33.43,26000.0,19.2461,19.2633,19.2461,19.2633,26000.0
2008-08-12 12:05:00,33.43,33.45,33.42,33.44,26000.0,19.2633,19.2749,19.2576,19.2691,26000.0
2008-08-12 12:10:00,33.44,33.44,33.43,33.43,37200.0,19.2691,19.2691,19.2633,19.2633,37200.0
2008-08-12 12:15:00,33.43,33.44,33.42,33.43,34400.0,19.2633,19.2691,19.2576,19.2633,34400.0
2008-08-12 12:20:00,33.44,33.46,33.42,33.46,44400.0,19.2691,19.2806,19.2576,19.2806,44400.0
2008-08-12 12:25:00,33.45,33.48,33.45,33.45,31600.0,19.2749,19.2922,19.2749,19.2749,31600.0
2008-08-12 12:30:00,33.45,33.46,33.44,33.44,18800.0,19.2749,19.2806,19.2691,19.2691,18800.0
2008-08-12 12:35:00,33.44,33.44,33.41,33.42,33400.0,19.2691,19.2691,19.2518,19.2576,33400.0
2008-08-12 12:40:00,33.41,33.43,33.41,33.42,21600.0,19.2518,19.2633,19.2518,19.2576,21600.0
2008-08-12 12:45:00,33.41,33.43,33.41,33.42,53400.0,19.2518,19.2633,19.2518,19.2576,53400.0
2008-08-12 12:50:00,33.42,33.47,33.41,33.45,64800.0,19.2576,19.2864,19.2518,19.2749,64800.0
2008-08-12 12:55:00,33.45,33.46,33.42,33.45,61000.0,19.2749,19.2806,19.2576,19.2749,61000.0
2008-08-12 13:00:00,33.45,33.45,33.42,33.43,25200.0,19.2749,19.2749,19.2576,19.2633,25200.0
2008-08-12 13:05:00,33.43,33.43,33.4,33.42,29400.0,19.2633,19.2633,19.2461,19.2576,29400.0
2008-08-12 13:10:00,33.42,33.44,33.4,33.42,69200.0,19.2576,19.2691,19.2461,19.2576,69200.0
2008-08-12 13:15:00,33.42,33.44,33.41,33.43,30600.0,19.2576,19.2691,19.2518,19.2633,30600.0
2008-08-12 13:20:00,33.43,33.46,33.43,33.46,18000.0,19.2633,19.2806,19.2633,19.2806,18000.0
2008-08-12 13:25:00,33.45,33.49,33.44,33.48,25600.0,19.2749,19.2979,19.2691,19.2922,25600.0
2008-08-12 13:30:00,33.47,33.56,33.45,33.46,179000.0,19.2864,19.3383,19.2749,19.2806,179000.0
2008-08-12 13:35:00,33.45,33.48,33.43,33.44,38000.0,19.2749,19.2922,19.2633,19.2691,38000.0
2008-08-12 13:40:00,33.44,33.52,33.43,33.51,84800.0,19.2691,19.3152,19.2633,19.3094,84800.0
2008-08-12 13:45:00,33.51,33.52,33.5,33.51,110800.0,19.3094,19.3152,19.3037,19.3094,110800.0
2008-08-12 13:50:00,33.5,33.54,33.49,33.53,70000.0,19.3037,19.3267,19.2979,19.321,70000.0
2008-08-12 13:55:00,33.54,33.55,33.5,33.54,69600.0,19.3267,19.3325,19.3037,19.3267,69600.0
2008-08-12 14:00:00,33.54,33.58,33.52,33.56,57000.0,19.3267,19.3498,19.3152,19.3383,57000.0
2008-08-12 14:05:00,33.55,33.57,33.5,33.51,46000.0,19.3325,19.344,19.3037,19.3094,46000.0
2008-08-12 14:10:00,33.51,33.52,33.49,33.52,39800.0,19.3094,19.3152,19.2979,19.3152,39800.0
2008-08-12 14:15:00,33.52,33.54,33.51,33.52,31400.0,19.3152,19.3267,19.3094,19.3152,31400.0
2008-08-12 14:20:00,33.52,33.56,33.51,33.56,31200.0,19.3152,19.3383,19.3094,19.3383,31200.0
2008-08-12 14:25:00,33.56,33.58,33.55,33.57,25000.0,19.3383,19.3498,19.3325,19.344,25000.0
2008-08-12 14:30:00,33.56,33.56,33.52,33.53,20800.0,19.3383,19.3383,19.3152,19.321,20800.0
2008-08-12 14:35:00,33.52,33.56,33.52,33.55,25800.0,19.3152,19.3383,19.3152,19.3325,25800.0
2008-08-12 14:40:00,33.56,33.61,33.55,33.59,53000.0,19.3383,19.3671,19.3325,19.3555,53000.0
2008-08-12 14:45:00,33.6,33.61,33.59,33.6,44800.0,19.3613,19.3671,19.3555,19.3613,44800.0
2008-08-12 14:50:00,33.6,33.61,33.58,33.6,43400.0,19.3613,19.3671,19.3498,19.3613,43400.0
2008-08-12 14:55:00,33.6,33.63,33.59,33.59,37000.0,19.3613,19.3786,19.3555,19.3555,37000.0
2008-08-12 15:00:00,33.59,33.62,33.56,33.57,119800.0,19.3555,19.3728,19.3383,19.344,119800.0
2008-08-12 15:05:00,33.57,33.57,33.54,33.56,87600.0,19.344,19.344,19.3267,19.3383,87600.0
2008-08-12 15:10:00,33.55,33.56,33.49,33.51,158800.0,19.3325,19.3383,19.2979,19.3094,158800.0
2008-08-12 15:15:00,33.51,33.59,33.49,33.58,188800.0,19.3094,19.3555,19.2979,19.3498,188800.0
2008-08-12 15:20:00,33.58,33.59,33.56,33.58,69200.0,19.3498,19.3555,19.3383,19.3498,69200.0
2008-08-12 15:25:00,33.57,33.6,33.57,33.59,63800.0,19.344,19.3613,19.344,19.3555,63800.0
2008-08-12 15:30:00,33.6,33.6,33.51,33.52,83200.0,19.3613,19.3613,19.3094,19.3152,83200.0
2008-08-12 15:35:00,33.52,33.53,33.48,33.49,125200.0,19.3152,19.321,19.2922,19.2979,125200.0
2008-08-12 15:40:00,33.5,33.56,33.49,33.56,105600.0,19.3037,19.3383,19.2979,19.3383,105600.0
2008-08-12 15:45:00,33.55,33.6,33.55,33.6,98000.0,19.3325,19.3613,19.3325,19.3613,98000.0
2008-08-12 15:50:00,33.6,33.63,33.56,33.56,144600.0,19.3613,19.3786,19.3383,19.3383,144600.0
2008-08-12 15:55:00,33.55,33.57,33.52,33.56,154800.0,19.3325,19.344,19.3152,19.3383,154800.0
2008-08-13 09:30:00,33.6,33.6,33.4,33.55,104400.0,19.3613,19.3613,19.2461,19.3325,104400.0
2008-08-13 09:35:00,33.55,33.7,33.53,33.55,61800.0,19.3325,19.4189,19.321,19.3325,61800.0
2008-08-13 09:40:00,33.53,33.58,33.51,33.54,67200.0,19.321,19.3498,19.3094,19.3267,67200.0
2008-08-13 09:45:00,33.53,33.56,33.48,33.55,70000.0,19.321,19.3383,19.2922,19.3325,70000.0
2008-08-13 09:50:00,33.55,33.59,33.53,33.57,42800.0,19.3325,19.3555,19.321,19.344,42800.0
2008-08-13 09:55:00,33.58,33.6,33.57,33.6,27000.0,19.3498,19.3613,19.344,19.3613,27000.0
2008-08-13 10:00:00,33.59,33.62,33.56,33.6,51800.0,19.3555,19.3728,19.3383,19.3613,51800.0
2008-08-13 10:05:00,33.59,33.62,33.57,33.6,29800.0,19.3555,19.3728,19.344,19.3613,29800.0
2008-08-13 10:10:00,33.6,33.62,33.59,33.6,18000.0,19.3613,19.3728,19.3555,19.3613,18000.0
2008-08-13 10:15:00,33.6,33.6,33.58,33.6,28200.0,19.3613,19.3613,19.3498,19.3613,28200.0
2008-08-13 10:20:00,33.59,33.61,33.56,33.59,31600.0,19.3555,19.3671,19.3383,19.3555,31600.0
2008-08-13 10:25:00,33.59,33.59,33.52,33.57,34000.0,19.3555,19.3555,19.3152,19.344,34000.0
2008-08-13 10:30:00,33.57,33.59,33.53,33.53,51800.0,19.344,19.3555,19.321,19.321,51800.0
2008-08-13 10:35:00,33.53,33.59,33.49,33.57,66000.0,19.321,19.3555,19.2979,19.344,66000.0
2008-08-13 10:40:00,33.56,33.58,33.54,33.54,37600.0,19.3383,19.3498,19.3267,19.3267,37600.0
2008-08-13 10:45:00,33.55,33.58,33.54,33.56,25600.0,19.3325,19.3498,19.3267,19.3383,25600.0
2008-08-13 10:50:00,33.57,33.57,33.54,33.56,38400.0,19.344,19.344,19.3267,19.3383,38400.0
2008-08-13 10:55:00,33.56,33.58,33.55,33.58,20200.0,19.3383,19.3498,19.3325,19.3498,20200.0
2008-08-13 11:00:00,33.57,33.61,33.57,33.59,43600.0,19.344,19.3671,19.344,19.3555,43600.0
2008-08-13 11:05:00,33.6,33.61,33.58,33.6,29400.0,19.3613,19.3671,19.3498,19.3613,29400.0
2008-08-13 11:10:00,33.6,33.6,33.57,33.57,46800.0,19.3613,19.3613,19.344,19.344,46800.0
2008-08-13 11:15:00,33.57,33.62,33.57,33.6,49600.0,19.344,19.3728,19.344,19.3613,49600.0
2008-08-13 11:20:00,33.6,33.6,33.57,33.58,29600.0,19.3613,19.3613,19.344,19.3498,29600.0
2008-08-13 11:25:00,33.58,33.61,33.57,33.61,18400.0,19.3498,19.3671,19.344,19.3671,18400.0
2008-08-13 11:30:00,33.61,33.62,33.6,33.6,30000.0,19.3671,19.3728,19.3613,19.3613,30000.0
2008-08-13 11:35:00,33.6,33.62,33.59,33.6,33200.0,19.3613,19.3728,19.3555,19.3613,33200.0
2008-08-13 11:40:00,33.6,33.6,33.57,33.59,46800.0,19.3613,19.3613,19.344,19.3555,46800.0
2008-08-13 11:45:00,33.59,33.6,33.57,33.6,17400.0,19.3555,19.3613,19.344,19.3613,17400.0
2008-08-13 11:50:00,33.6,33.62,33.6,33.62,24600.0,19.3613,19.3728,19.3613,19.3728,24600.0
2008-08-13 11:55:00,33.62,33.64,33.59,33.63,44000.0,19.3728,19.3843,19.3555,19.3786,44000.0
2008-08-13 12:00:00,33.63,33.64,33.62,33.64,31000.0,19.3786,19.3843,19.3728,19.3843,31000.0
2008-08-13 12:05:00,33.63,33.66,33.6,33.6,40400.0,19.3786,19.3959,19.3613,19.3613,40400.0
2008-08-13 12:10:00,33.6,33.7,33.6,33.7,31400.0,19.3613,19.4189,19.3613,19.4189,31400.0
2008-08-13 12:15:00,33.7,33.71,33.68,33.71,52400.0,19.4189,19.4247,19.4074,19.4247,52400.0
2008-08-13 12:20:00,33.71,33.72,33.69,33.71,29400.0,19.4247,19.4304,19.4132,19.4247,29400.0
2008-08-13 12:25:00,33.71,33.73,33.71,33.73,36800.0,19.4247,19.4362,19.4247,19.4362,36800.0
2008-08-13 12:30:00,33.72,33.75,33.7,33.72,175200.0,19.4304,19.4477,19.4189,19.4304,175200.0
2008-08-13 12:35:00,33.72,33.73,33.64,33.66,52800.0,19.4304,19.4362,19.3843,19.3959,52800.0
2008-08-13 12:40:00,33.65,33.65,33.6,33.62,32600.0,19.3901,19.3901,19.3613,19.3728,32600.0
2008-08-13 12:45:00,33.62,33.62,33.58,33.6,49000.0,19.3728,19.3728,19.3498,19.3613,49000.0
2008-08-13 12:50:00,33.6,33.6,33.58,33.58,42400.0,19.3613,19.3613,19.3498,19.3498,42400.0
2008-08-13 12:55:00,33.59,33.59,33.57,33.57,33200.0,19.3555,19.3555,19.344,19.344,33200.0
2008-08-13 13:00:00,33.58,33.58,33.55,33.56,37600.0,19.3498,19.3498,19.3325,19.3383,37600.0
2008-08-13 13:05:00,33.56,33.57,33.55,33.56,32600.0,19.3383,19.344,19.3325,19.3383,32600.0
2008-08-13 13:10:00,33.56,33.56,33.54,33.56,20400.0,19.3383,19.3383,19.3267,19.3383,20400.0
2008-08-13 13:15:00,33.56,33.56,33.5,33.51,58800.0,19.3383,19.3383,19.3037,19.3094,58800.0
2008-08-13 13:20:00,33.51,33.56,33.49,33.53,74600.0,19.3094,19.3383,19.2979,19.321,74600.0
2008-08-13 13:25:00,33.55,33.57,33.54,33.55,24000.0,19.3325,19.344,19.3267,19.3325,24000.0
2008-08-13 13:30:00,33.56,33.63,33.56,33.59,55800.0,19.3383,19.3786,19.3383,19.3555,55800.0
2008-08-13 13:35:00,33.59,33.63,33.58,33.63,42800.0,19.3555,19.3786,19.3498,19.3786,42800.0
2008-08-13 13:40:00,33.63,33.66,33.61,33.61,34400.0,19.3786,19.3959,19.3671,19.3671,34400.0
2008-08-13 13:45:00,33.6,33.63,33.58,33.58,24000.0,19.3613,19.3786,19.3498,19.3498,24000.0
2008-08-13 13:50:00,33.58,33.61,33.56,33.6,34400.0,19.3498,19.3671,19.3383,19.3613,34400.0
2008-08-13 13:55:00,33.6,33.66,33.6,33.65,16400.0,19.3613,19.3959,19.3613,19.3901,16400.0
2008-08-13 14:00:00,33.65,33.7,33.64,33.64,65000.0,19.3901,19.4189,19.3843,19.3843,65000.0
2008-08-13 14:05:00,33.64,33.67,33.63,33.66,42800.0,19.3843,19.4016,19.3786,19.3959,42800.0
2008-08-13 14:10:00,33.66,33.66,33.62,33.63,67400.0,19.3959,19.3959,19.3728,19.3786,67400.0
2008-08-13 14:15:00,33.63,33.66,33.63,33.65,26600.0,19.3786,19.3959,19.3786,19.3901,26600.0
2008-08-13 14:20:00,33.65,33.66,33.62,33.63,62800.0,19.3901,19.3959,19.3728,19.3786,62800.0
2008-08-13 14:25:00,33.63,33.64,33.6,33.62,68800.0,19.3786,19.3843,19.3613,19.3728,68800.0
2008-08-13 14:30:00,33.62,33.66,33.62,33.63,154200.0,19.3728,19.3959,19.3728,19.3786,154200.0
2008-08-13 14:35:00,33.63,33.63,33.6,33.63,96000.0,19.3786,19.3786,19.3613,19.3786,96000.0
2008-08-13 14:40:00,33.62,33.64,33.62,33.63,80800.0,19.3728,19.3843,19.3728,19.3786,80800.0
2008-08-13 14:45:00,33.63,33.63,33.62,33.63,88000.0,19.3786,19.3786,19.3728,19.3786,88000.0
2008-08-13 14:50:00,33.63,33.63,33.62,33.63,75200.0,19.3786,19.3786,19.3728,19.3786,75200.0
2008-08-13 14:55:00,33.63,33.72,33.62,33.69,68400.0,19.3786,19.4304,19.3728,19.4132,68400.0
2008-08-13 15:00:00,33.7,33.71,33.65,33.65,60600.0,19.4189,19.4247,19.3901,19.3901,60600.0
2008-08-13 15:05:00,33.66,33.67,33.63,33.65,29200.0,19.3959,19.4016,19.3786,19.3901,29200.0
2008-08-13 15:10:00,33.65,33.66,33.64,33.65,24400.0,19.3901,19.3959,19.3843,19.3901,24400.0
2008-08-13 15:15:00,33.66,33.68,33.65,33.65,25400.0,19.3959,19.4074,19.3901,19.3901,25400.0
2008-08-13 15:20:00,33.65,33.66,33.6,33.64,44800.0,19.3901,19.3959,19.3613,19.3843,44800.0
2008-08-13 15:25:00,33.65,33.66,33.63,33.63,21800.0,19.3901,19.3959,19.3786,19.3786,21800.0
2008-08-13 15:30:00,33.63,33.65,33.58,33.59,56400.0,19.3786,19.3901,19.3498,19.3555,56400.0
2008-08-13 15:35:00,33.59,33.59,33.55,33.57,58400.0,19.3555,19.3555,19.3325,19.344,58400.0
2008-08-13 15:40:00,33.56,33.58,33.52,33.55,61400.0,19.3383,19.3498,19.3152,19.3325,61400.0
2008-08-13 15:45:00,33.54,33.54,33.47,33.48,60000.0,19.3267,19.3267,19.2864,19.2922,60000.0
2008-08-13 15:50:00,33.48,33.53,33.46,33.52,109800.0,19.2922,19.321,19.2806,19.3152,109800.0
2008-08-13 15:55:00,33.52,33.59,33.52,33.55,90400.0,19.3152,19.3555,19.3152,19.3325,90400.0
2008-08-14 09:30:00,33.42,33.42,33.26,33.27,102600.0,19.2576,19.2576,19.1654,19.1711,102600.0
2008-08-14 09:35:00,33.28,33.29,33.13,33.19,74600.0,19.1769,19.1827,19.0905,19.125,74600.0
2008-08-14 09:40:00,33.2,33.29,33.19,33.24,72600.0,19.1308,19.1827,19.125,19.1539,72600.0
2008-08-14 09:45:00,33.23,33.34,33.23,33.3,69200.0,19.1481,19.2115,19.1481,19.1884,69200.0
2008-08-14 09:50:00,33.32,33.38,33.3,33.34,44600.0,19.2,19.2345,19.1884,19.2115,44600.0
2008-08-14 09:55:00,33.35,33.42,33.33,33.38,28000.0,19.2172,19.2576,19.2057,19.2345,28000.0
2008-08-14 10:00:00,33.38,33.38,33.31,33.36,27400.0,19.2345,19.2345,19.1942,19.223,27400.0
2008-08-14 10:05:00,33.35,33.38,33.34,33.35,23600.0,19.2172,19.2345,19.2115,19.2172,23600.0
2008-08-14 10:10:00,33.37,33.38,33.34,33.35,32800.0,19.2288,19.2345,19.2115,19.2172,32800.0
2008-08-14 10:15:00,33.35,33.41,33.34,33.41,37400.0,19.2172,19.2518,19.2115,19.2518,37400.0
2008-08-14 10:20:00,33.41,33.43,33.39,33.39,21800.0,19.2518,19.2633,19.2403,19.2403,21800.0
2008-08-14 10:25:00,33.39,33.43,33.33,33.43,60400.0,19.2403,19.2633,19.2057,19.2633,60400.0
2008-08-14 10:30:00,33.43,33.5,33.4,33.45,66400.0,19.2633,19.3037,19.2461,19.2749,66400.0
2008-08-14 10:35:00,33.46,33.49,33.45,33.45,18000.0,19.2806,19.2979,19.2749,19.2749,18000.0
2008-08-14 10:40:00,33.45,33.52,33.45,33.51,28400.0,19.2749,19.3152,19.2749,19.3094,28400.0
2008-08-14 10:45:00,33.52,33.6,33.52,33.6,44400.0,19.3152,19.3613,19.3152,19.3613,44400.0
2008-08-14 10:50:00,33.6,33.65,33.6,33.6,33000.0,19.3613,19.3901,19.3613,19.3613,33000.0
2008-08-14 10:55:00,33.59,33.62,33.59,33.62,47600.0,19.3555,19.3728,19.3555,19.3728,47600.0
2008-08-14 11:00:00,33.62,33.63,33.61,33.63,23600.0,19.3728,19.3786,19.3671,19.3786,23600.0
2008-08-14 11:05:00,33.63,33.63,33.62,33.63,19400.0,19.3786,19.3786,19.3728,19.3786,19400.0
2008-08-14 11:10:00,33.63,33.66,33.63,33.66,13800.0,19.3786,19.3959,19.3786,19.3959,13800.0
2008-08-14 11:15:00,33.65,33.66,33.6,33.66,41400.0,19.3901,19.3959,19.3613,19.3959,41400.0
2008-08-14 11:20:00,33.65,33.66,33.63,33.64,12200.0,19.3901,19.3959,19.3786,19.3843,12200.0
2008-08-14 11:25:00,33.63,33.64,33.61,33.62,17000.0,19.3786,19.3843,19.3671,19.3728,17000.0
2008-08-14 11:30:00,33.61,33.63,33.61,33.62,18200.0,19.3671,19.3786,19.3671,19.3728,18200.0
2008-08-14 11:35:00,33.62,33.63,33.62,33.63,13000.0,19.3728,19.3786,19.3728,19.3786,13000.0
2008-08-14 11:40:00,33.63,33.63,33.61,33.63,16400.0,19.3786,19.3786,19.3671,19.3786,16400.0
2008-08-14 11:45:00,33.63,33.63,33.58,33.59,33400.0,19.3786,19.3786,19.3498,19.3555,33400.0
2008-08-14 11:50:00,33.57,33.59,33.56,33.57,20600.0,19.344,19.3555,19.3383,19.344,20600.0
2008-08-14 11:55:00,33.57,33.63,33.57,33.62,29800.0,19.344,19.3786,19.344,19.3728,29800.0
2008-08-14 12:00:00,33.62,33.63,33.6,33.62,91400.0,19.3728,19.3786,19.3613,19.3728,91400.0
2008-08-14 12:05:00,33.61,33.65,33.6,33.63,22600.0,19.3671,19.3901,19.3613,19.3786,22600.0
2008-08-14 12:10:00,33.64,33.65,33.6,33.6,57600.0,19.3843,19.3901,19.3613,19.3613,57600.0
2008-08-14 12:15:00,33.6,33.63,33.6,33.62,52800.0,19.3613,19.3786,19.3613,19.3728,52800.0
2008-08-14 12:20:00,33.63,33.68,33.63,33.67,34200.0,19.3786,19.4074,19.3786,19.4016,34200.0
2008-08-14 12:25:00,33.67,33.68,33.65,33.65,16600.0,19.4016,19.4074,19.3901,19.3901,16600.0
2008-08-14 12:30:00,33.67,33.71,33.67,33.71,14000.0,19.4016,19.4247,19.4016,19.4247,14000.0
2008-08-14 12:35:00,33.72,33.73,33.71,33.71,6400.0,19.4304,19.4362,19.4247,19.4247,6400.0
2008-08-14 12:40:00,33.72,33.77,33.71,33.77,26000.0,19.4304,19.4593,19.4247,19.4593,26000.0
2008-08-14 12:45:00,33.77,33.88,33.76,33.85,71600.0,19.4593,19.5226,19.4535,19.5054,71600.0
2008-08-14 12:50:00,33.85,33.85,33.82,33.82,16000.0,19.5054,19.5054,19.4881,19.4881,16000.0
2008-08-14 12:55:00,33.83,33.85,33.82,33.83,16000.0,19.4938,19.5054,19.4881,19.4938,16000.0
2008-08-14 13:00:00,33.83,33.83,33.81,33.82,39400.0,19.4938,19.4938,19.4823,19.4881,39400.0
2008-08-14 13:05:00,33.82,33.84,33.8,33.8,15000.0,19.4881,19.4996,19.4765,19.4765,15000.0
2008-08-14 13:10:00,33.8,33.81,33.79,33.79,12800.0,19.4765,19.4823,19.4708,19.4708,12800.0
2008-08-14 13:15:00,33.79,33.79,33.76,33.77,22200.0,19.4708,19.4708,19.4535,19.4593,22200.0
2008-08-14 13:20:00,33.77,33.79,33.77,33.79,16600.0,19.4593,19.4708,19.4593,19.4708,16600.0
2008-08-14 13:25:00,33.79,33.8,33.78,33.79,9400.0,19.4708,19.4765,19.465,19.4708,9400.0
2008-08-14 13:30:00,33.79,33.8,33.74,33.76,46400.0,19.4708,19.4765,19.442,19.4535,46400.0
2008-08-14 13:35:00,33.76,33.77,33.74,33.75,41400.0,19.4535,19.4593,19.442,19.4477,41400.0
2008-08-14 13:40:00,33.75,33.78,33.75,33.77,41800.0,19.4477,19.465,19.4477,19.4593,41800.0
2008-08-14 13:45:00,33.78,33.78,33.74,33.77,42000.0,19.465,19.465,19.442,19.4593,42000.0
2008-08-14 13:50:00,33.77,33.79,33.77,33.77,7600.0,19.4593,19.4708,19.4593,19.4593,7600.0
2008-08-14 13:55:00,33.78,33.82,33.77,33.82,26600.0,19.465,19.4881,19.4593,19.4881,26600.0
2008-08-14 14:00:00,33.82,33.83,33.77,33.77,145200.0,19.4881,19.4938,19.4593,19.4593,145200.0
2008-08-14 14:05:00,33.77,33.77,33.72,33.77,56000.0,19.4593,19.4593,19.4304,19.4593,56000.0
2008-08-14 14:10:00,33.77,33.77,33.74,33.74,51400.0,19.4593,19.4593,19.442,19.442,51400.0
2008-08-14 14:15:00,33.74,33.77,33.73,33.76,58000.0,19.442,19.4593,19.4362,19.4535,58000.0
2008-08-14 14:20:00,33.76,33.79,33.68,33.68,65800.0,19.4535,19.4708,19.4074,19.4074,65800.0
2008-08-14 14:25:00,33.68,33.7,33.67,33.68,31000.0,19.4074,19.4189,19.4016,19.4074,31000.0
2008-08-14 14:30:00,33.68,33.68,33.63,33.64,33000.0,19.4074,19.4074,19.3786,19.3843,33000.0
2008-08-14 14:35:00,33.64,33.67,33.64,33.65,17600.0,19.3843,19.4016,19.3843,19.3901,17600.0
2008-08-14 14:40:00,33.65,33.65,33.63,33.63,108000.0,19.3901,19.3901,19.3786,19.3786,108000.0
2008-08-14 14:45:00,33.63,33.63,33.59,33.61,44800.0,19.3786,19.3786,19.3555,19.3671,44800.0
2008-08-14 14:50:00,33.62,33.63,33.59,33.6,23400.0,19.3728,19.3786,19.3555,19.3613,23400.0
2008-08-14 14:55:00,33.6,33.63,33.6,33.61,24200.0,19.3613,19.3786,19.3613,19.3671,24200.0
2008-08-14 15:00:00,33.61,33.62,33.59,33.61,21400.0,19.3671,19.3728,19.3555,19.3671,21400.0
2008-08-14 15:05:00,33.6,33.66,33.6,33.66,43400.0,19.3613,19.3959,19.3613,19.3959,43400.0
2008-08-14 15:10:00,33.65,33.68,33.65,33.67,105400.0,19.3901,19.4074,19.3901,19.4016,105400.0
2008-08-14 15:15:00,33.68,33.71,33.67,33.7,71800.0,19.4074,19.4247,19.4016,19.4189,71800.0
2008-08-14 15:20:00,33.7,33.72,33.68,33.68,33200.0,19.4189,19.4304,19.4074,19.4074,33200.0
2008-08-14 15:25:00,33.68,33.69,33.67,33.67,23200.0,19.4074,19.4132,19.4016,19.4016,23200.0
2008-08-14 15:30:00,33.67,33.7,33.66,33.67,78400.0,19.4016,19.4189,19.3959,19.4016,78400.0
2008-08-14 15:35:00,33.67,33.71,33.65,33.67,75200.0,19.4016,19.4247,19.3901,19.4016,75200.0
2008-08-14 15:40:00,33.68,33.68,33.63,33.63,50600.0,19.4074,19.4074,19.3786,19.3786,50600.0
2008-08-14 15:45:00,33.64,33.64,33.61,33.61,73800.0,19.3843,19.3843,19.3671,19.3671,73800.0
2008-08-14 15:50:00,33.61,33.62,33.59,33.6,108200.0,19.3671,19.3728,19.3555,19.3613,108200.0
2008-08-14 15:55:00,33.6,33.62,33.58,33.61,162000.0,19.3613,19.3728,19.3498,19.3671,162000.0
2008-08-15 09:30:00,33.6,33.73,33.58,33.65,489800.0,19.3613,19.4362,19.3498,19.3901,489800.0
2008-08-15 09:35:00,33.63,33.76,33.63,33.68,31200.0,19.3786,19.4535,19.3786,19.4074,31200.0
2008-08-15 09:40:00,33.7,33.83,33.66,33.66,40400.0,19.4189,19.4938,19.3959,19.3959,40400.0
2008-08-15 09:45:00,33.72,33.73,33.65,33.73,37200.0,19.4304,19.4362,19.3901,19.4362,37200.0
2008-08-15 09:50:00,33.74,33.8,33.71,33.77,42400.0,19.442,19.4765,19.4247,19.4593,42400.0
2008-08-15 09:55:00,33.74,33.81,33.74,33.77,25600.0,19.442,19.4823,19.442,19.4593,25600.0
2008-08-15 10:00:00,33.77,33.78,33.7,33.71,37800.0,19.4593,19.465,19.4189,19.4247,37800.0
2008-08-15 10:05:00,33.7,33.74,33.69,33.74,47800.0,19.4189,19.442,19.4132,19.442,47800.0
2008-08-15 10:10:00,33.73,33.74,33.71,33.74,153600.0,19.4362,19.442,19.4247,19.442,153600.0
2008-08-15 10:15:00,33.74,33.76,33.73,33.75,64000.0,19.442,19.4535,19.4362,19.4477,64000.0
2008-08-15 10:20:00,33.75,33.78,33.74,33.76,186800.0,19.4477,19.465,19.442,19.4535,186800.0
2008-08-15 10:25:00,33.74,33.87,33.74,33.83,123000.0,19.442,19.5169,19.442,19.4938,123000.0
2008-08-15 10:30:00,33.84,33.87,33.82,33.85,93600.0,19.4996,19.5169,19.4881,19.5054,93600.0
2008-08-15 10:35:00,33.86,33.86,33.83,33.83,48200.0,19.5111,19.5111,19.4938,19.4938,48200.0
2008-08-15 10:40:00,33.84,33.98,33.84,33.9,120400.0,19.4996,19.5803,19.4996,19.5342,120400.0
2008-08-15 10:45:00,33.9,33.91,33.88,33.88,30600.0,19.5342,19.5399,19.5226,19.5226,30600.0
2008-08-15 10:50:00,33.88,33.93,33.88,33.91,59000.0,19.5226,19.5515,19.5226,19.5399,59000.0
2008-08-15 10:55:00,33.91,33.94,33.88,33.94,32600.0,19.5399,19.5572,19.5226,19.5572,32600.0
2008-08-15 11:00:00,33.94,33.95,33.86,33.86,35000.0,19.5572,19.563,19.5111,19.5111,35000.0
2008-08-15 11:05:00,33.87,33.87,33.83,33.84,16200.0,19.5169,19.5169,19.4938,19.4996,16200.0
2008-08-15 11:10:00,33.84,33.91,33.84,33.9,23000.0,19.4996,19.5399,19.4996,19.5342,23000.0
2008-08-15 11:15:00,33.91,33.94,33.9,33.91,38000.0,19.5399,19.5572,19.5342,19.5399,38000.0
2008-08-15 11:20:00,33.91,33.92,33.87,33.88,22800.0,19.5399,19.5457,19.5169,19.5226,22800.0
2008-08-15 11:25:00,33.88,33.9,33.87,33.87,20200.0,19.5226,19.5342,19.5169,19.5169,20200.0
2008-08-15 11:30:00,33.87,33.91,33.87,33.91,12800.0,19.5169,19.5399,19.5169,19.5399,12800.0
2008-08-15 11:35:00,33.9,33.91,33.85,33.85,11800.0,19.5342,19.5399,19.5054,19.5054,11800.0
2008-08-15 11:40:00,33.85,33.85,33.83,33.85,27800.0,19.5054,19.5054,19.4938,19.5054,27800.0
2008-08-15 11:45:00,33.84,33.85,33.8,33.81,33600.0,19.4996,19.5054,19.4765,19.4823,33600.0
2008-08-15 11:50:00,33.81,33.86,33.81,33.86,22000.0,19.4823,19.5111,19.4823,19.5111,22000.0
2008-08-15 11:55:00,33.85,33.87,33.82,33.82,43400.0,19.5054,19.5169,19.4881,19.4881,43400.0
2008-08-15 12:00:00,33.82,33.82,33.78,33.8,35000.0,19.4881,19.4881,19.465,19.4765,35000.0
2008-08-15 12:05:00,33.79,33.81,33.77,33.79,18600.0,19.4708,19.4823,19.4593,19.4708,18600.0
2008-08-15 12:10:00,33.77,33.79,33.77,33.77,33400.0,19.4593,19.4708,19.4593,19.4593,33400.0
2008-08-15 12:15:00,33.78,33.81,33.77,33.81,19400.0,19.465,19.4823,19.4593,19.4823,19400.0
2008-08-15 12:20:00,33.8,33.85,33.8,33.85,21000.0,19.4765,19.5054,19.4765,19.5054,21000.0
2008-08-15 12:25:00,33.86,33.91,33.85,33.91,28400.0,19.5111,19.5399,19.5054,19.5399,28400.0
2008-08-15 12:30:00,33.91,33.93,33.88,33.9,36000.0,19.5399,19.5515,19.5226,19.5342,36000.0
2008-08-15 12:35:00,33.9,33.94,33.9,33.93,13000.0,19.5342,19.5572,19.5342,19.5515,13000.0
2008-08-15 12:40:00,33.92,33.93,33.91,33.93,13200.0,19.5457,19.5515,19.5399,19.5515,13200.0
2008-08-15 12:45:00,33.93,33.94,33.91,33.91,10800.0,19.5515,19.5572,19.5399,19.5399,10800.0
2008-08-15 12:50:00,33.91,33.93,33.89,33.89,17200.0,19.5399,19.5515,19.5284,19.5284,17200.0
2008-08-15 12:55:00,33.89,33.9,33.88,33.88,10200.0,19.5284,19.5342,19.5226,19.5226,10200.0
2008-08-15 13:00:00,33.88,33.88,33.87,33.88,8400.0,19.5226,19.5226,19.5169,19.5226,8400.0
2008-08-15 13:05:00,33.88,33.91,33.87,33.9,15200.0,19.5226,19.5399,19.5169,19.5342,15200.0
2008-08-15 13:10:00,33.89,33.9,33.87,33.9,16200.0,19.5284,19.5342,19.5169,19.5342,16200.0
2008-08-15 13:15:00,33.89,33.9,33.87,33.9,34400.0,19.5284,19.5342,19.5169,19.5342,34400.0
2008-08-15 13:20:00,33.89,33.9,33.88,33.9,20200.0,19.5284,19.5342,19.5226,19.5342,20200.0
2008-08-15 13:25:00,33.88,33.9,33.86,33.86,32000.0,19.5226,19.5342,19.5111,19.5111,32000.0
2008-08-15 13:30:00,33.87,33.88,33.87,33.88,8000.0,19.5169,19.5226,19.5169,19.5226,8000.0
2008-08-15 13:35:00,33.88,33.93,33.88,33.9,39000.0,19.5226,19.5515,19.5226,19.5342,39000.0
2008-08-15 13:40:00,33.9,33.95,33.9,33.95,83000.0,19.5342,19.563,19.5342,19.563,83000.0
2008-08-15 13:45:00,33.94,33.94,33.91,33.93,18000.0,19.5572,19.5572,19.5399,19.5515,18000.0
2008-08-15 13:50:00,33.93,33.94,33.9,33.92,24000.0,19.5515,19.5572,19.5342,19.5457,24000.0
2008-08-15 13:55:00,33.91,33.93,33.9,33.93,22600.0,19.5399,19.5515,19.5342,19.5515,22600.0
2008-08-15 14:00:00,33.93,33.93,33.88,33.88,36200.0,19.5515,19.5515,19.5226,19.5226,36200.0
2008-08-15 14:05:00,33.9,33.9,33.84,33.84,75000.0,19.5342,19.5342,19.4996,19.4996,75000.0
2008-08-15 14:10:00,33.84,33.85,33.84,33.85,16200.0,19.4996,19.5054,19.4996,19.5054,16200.0
2008-08-15 14:15:00,33.85,33.85,33.85,33.85,9600.0,19.5054,19.5054,19.5054,19.5054,9600.0
2008-08-15 14:20:00,33.85,33.85,33.83,33.83,23400.0,19.5054,19.5054,19.4938,19.4938,23400.0
2008-08-15 14:25:00,33.83,33.84,33.81,33.82,16800.0,19.4938,19.4996,19.4823,19.4881,16800.0
2008-08-15 14:30:00,33.82,33.84,33.82,33.84,25400.0,19.4881,19.4996,19.4881,19.4996,25400.0
2008-08-15 14:35:00,33.83,33.84,33.81,33.83,21600.0,19.4938,19.4996,19.4823,19.4938,21600.0
2008-08-15 14:40:00,33.83,33.83,33.81,33.82,17400.0,19.4938,19.4938,19.4823,19.4881,17400.0
2008-08-15 14:45:00,33.82,33.82,33.81,33.81,20200.0,19.4881,19.4881,19.4823,19.4823,20200.0
2008-08-15 14:50:00,33.81,33.84,33.8,33.82,30000.0,19.4823,19.4996,19.4765,19.4881,30000.0
2008-08-15 14:55:00,33.82,33.83,33.8,33.81,24800.0,19.4881,19.4938,19.4765,19.4823,24800.0
2008-08-15 15:00:00,33.8,33.84,33.8,33.83,29000.0,19.4765,19.4996,19.4765,19.4938,29000.0
2008-08-15 15:05:00,33.83,33.84,33.81,33.81,26600.0,19.4938,19.4996,19.4823,19.4823,26600.0
2008-08-15 15:10:00,33.83,33.83,33.81,33.82,10000.0,19.4938,19.4938,19.4823,19.4881,10000.0
2008-08-15 15:15:00,33.82,33.85,33.82,33.85,23600.0,19.4881,19.5054,19.4881,19.5054,23600.0
2008-08-15 15:20:00,33.85,33.85,33.83,33.83,85800.0,19.5054,19.5054,19.4938,19.4938,85800.0
2008-08-15 15:25:00,33.83,33.85,33.83,33.85,21200.0,19.4938,19.5054,19.4938,19.5054,21200.0
2008-08-15 15:30:00,33.85,33.88,33.85,33.87,65400.0,19.5054,19.5226,19.5054,19.5169,65400.0
2008-08-15 15:35:00,33.87,33.93,33.87,33.9,40000.0,19.5169,19.5515,19.5169,19.5342,40000.0
2008-08-15 15:40:00,33.9,33.92,33.88,33.88,51800.0,19.5342,19.5457,19.5226,19.5226,51800.0
2008-08-15 15:45:00,33.88,33.88,33.85,33.85,85800.0,19.5226,19.5226,19.5054,19.5054,85800.0
2008-08-15 15:50:00,33.85,33.87,33.85,33.85,85800.0,19.5054,19.5169,19.5054,19.5054,85800.0
2008-08-15 15:55:00,33.85,33.86,33.81,33.85,100800.0,19.5054,19.5111,19.4823,19.5054,100800.0
2008-08-18 09:30:00,33.94,33.94,33.75,33.76,95200.0,19.5572,19.5572,19.4477,19.4535,95200.0
2008-08-18 09:35:00,33.75,33.78,33.73,33.73,28400.0,19.4477,19.465,19.4362,19.4362,28400.0
2008-08-18 09:40:00,33.75,33.81,33.73,33.76,38600.0,19.4477,19.4823,19.4362,19.4535,38600.0
2008-08-18 09:45:00,33.75,33.76,33.63,33.65,51400.0,19.4477,19.4535,19.3786,19.3901,51400.0
2008-08-18 09:50:00,33.63,33.71,33.62,33.71,38000.0,19.3786,19.4247,19.3728,19.4247,38000.0
2008-08-18 09:55:00,33.71,33.72,33.63,33.63,43600.0,19.4247,19.4304,19.3786,19.3786,43600.0
2008-08-18 10:00:00,33.63,33.65,33.57,33.6,58600.0,19.3786,19.3901,19.344,19.3613,58600.0
2008-08-18 10:05:00,33.61,33.63,33.59,33.59,32000.0,19.3671,19.3786,19.3555,19.3555,32000.0
2008-08-18 10:10:00,33.58,33.63,33.55,33.61,30800.0,19.3498,19.3786,19.3325,19.3671,30800.0
2008-08-18 10:15:00,33.61,33.62,33.55,33.6,27000.0,19.3671,19.3728,19.3325,19.3613,27000.0
2008-08-18 10:20:00,33.6,33.6,33.55,33.57,59800.0,19.3613,19.3613,19.3325,19.344,59800.0
2008-08-18 10:25:00,33.57,33.6,33.55,33.58,43000.0,19.344,19.3613,19.3325,19.3498,43000.0
2008-08-18 10:30:00,33.58,33.63,33.57,33.62,57000.0,19.3498,19.3786,19.344,19.3728,57000.0
2008-08-18 10:35:00,33.63,33.63,33.59,33.59,53000.0,19.3786,19.3786,19.3555,19.3555,53000.0
2008-08-18 10:40:00,33.59,33.64,33.58,33.63,44000.0,19.3555,19.3843,19.3498,19.3786,44000.0
2008-08-18 10:45:00,33.63,33.67,33.59,33.59,60000.0,19.3786,19.4016,19.3555,19.3555,60000.0
2008-08-18 10:50:00,33.59,33.6,33.55,33.55,55800.0,19.3555,19.3613,19.3325,19.3325,55800.0
2008-08-18 10:55:00,33.52,33.55,33.5,33.51,43000.0,19.3152,19.3325,19.3037,19.3094,43000.0
2008-08-18 11:00:00,33.52,33.55,33.45,33.45,73000.0,19.3152,19.3325,19.2749,19.2749,73000.0
2008-08-18 11:05:00,33.44,33.54,33.44,33.52,94800.0,19.2691,19.3267,19.2691,19.3152,94800.0
2008-08-18 11:10:00,33.54,33.55,33.49,33.5,85800.0,19.3267,19.3325,19.2979,19.3037,85800.0
2008-08-18 11:15:00,33.5,33.53,33.5,33.53,21800.0,19.3037,19.321,19.3037,19.321,21800.0
2008-08-18 11:20:00,33.52,33.55,33.51,33.53,18000.0,19.3152,19.3325,19.3094,19.321,18000.0
2008-08-18 11:25:00,33.53,33.55,33.52,33.52,23800.0,19.321,19.3325,19.3152,19.3152,23800.0
2008-08-18 11:30:00,33.52,33.54,33.52,33.52,20400.0,19.3152,19.3267,19.3152,19.3152,20400.0
2008-08-18 11:35:00,33.52,33.53,33.5,33.51,18600.0,19.3152,19.321,19.3037,19.3094,18600.0
2008-08-18 11:40:00,33.52,33.53,33.49,33.49,19600.0,19.3152,19.321,19.2979,19.2979,19600.0
2008-08-18 11:45:00,33.5,33.53,33.49,33.53,17000.0,19.3037,19.321,19.2979,19.321,17000.0
2008-08-18 11:50:00,33.54,33.55,33.52,33.54,22000.0,19.3267,19.3325,19.3152,19.3267,22000.0
2008-08-18 11:55:00,33.54,33.54,33.4,33.4,39600.0,19.3267,19.3267,19.2461,19.2461,39600.0
2008-08-18 12:00:00,33.41,33.41,33.35,33.41,72400.0,19.2518,19.2518,19.2172,19.2518,72400.0
2008-08-18 12:05:00,33.4,33.42,33.37,33.41,32400.0,19.2461,19.2576,19.2288,19.2518,32400.0
2008-08-18 12:10:00,33.41,33.46,33.41,33.45,19200.0,19.2518,19.2806,19.2518,19.2749,19200.0
2008-08-18 12:15:00,33.46,33.49,33.45,33.48,39200.0,19.2806,19.2979,19.2749,19.2922,39200.0
2008-08-18 12:20:00,33.48,33.5,33.48,33.49,17800.0,19.2922,19.3037,19.2922,19.2979,17800.0
2008-08-18 12:25:00,33.49,33.53,33.49,33.49,27200.0,19.2979,19.321,19.2979,19.2979,27200.0
2008-08-18 12:30:00,33.49,33.52,33.49,33.51,20800.0,19.2979,19.3152,19.2979,19.3094,20800.0
2008-08-18 12:35:00,33.51,33.52,33.49,33.51,11600.0,19.3094,19.3152,19.2979,19.3094,11600.0
2008-08-18 12:40:00,33.5,33.5,33.41,33.45,26200.0,19.3037,19.3037,19.2518,19.2749,26200.0
2008-08-18 12:45:00,33.44,33.48,33.43,33.47,26600.0,19.2691,19.2922,19.2633,19.2864,26600.0
2008-08-18 12:50:00,33.47,33.49,33.45,33.46,27400.0,19.2864,19.2979,19.2749,19.2806,27400.0
2008-08-18 12:55:00,33.46,33.49,33.46,33.47,20400.0,19.2806,19.2979,19.2806,19.2864,20400.0
2008-08-18 13:00:00,33.47,33.52,33.47,33.51,21000.0,19.2864,19.3152,19.2864,19.3094,21000.0
2008-08-18 13:05:00,33.51,33.52,33.49,33.5,15400.0,19.3094,19.3152,19.2979,19.3037,15400.0
2008-08-18 13:10:00,33.51,33.52,33.47,33.47,21800.0,19.3094,19.3152,19.2864,19.2864,21800.0
2008-08-18 13:15:00,33.47,33.47,33.42,33.42,12600.0,19.2864,19.2864,19.2576,19.2576,12600.0
2008-08-18 13:20:00,33.42,33.45,33.4,33.45,26200.0,19.2576,19.2749,19.2461,19.2749,26200.0
2008-08-18 13:25:00,33.45,33.46,33.42,33.43,31000.0,19.2749,19.2806,19.2576,19.2633,31000.0
2008-08-18 13:30:00,33.43,33.45,33.37,33.38,45000.0,19.2633,19.2749,19.2288,19.2345,45000.0
2008-08-18 13:35:00,33.37,33.43,33.35,33.37,71200.0,19.2288,19.2633,19.2172,19.2288,71200.0
2008-08-18 13:40:00,33.35,33.36,33.29,33.31,125400.0,19.2172,19.223,19.1827,19.1942,125400.0
2008-08-18 13:45:00,33.31,33.43,33.26,33.27,208400.0,19.1942,19.2633,19.1654,19.1711,208400.0
2008-08-18 13:50:00,33.27,33.43,33.26,33.29,43600.0,19.1711,19.2633,19.1654,19.1827,43600.0
2008-08-18 13:55:00,33.28,33.43,33.21,33.22,125000.0,19.1769,19.2633,19.1366,19.1423,125000.0
2008-08-18 14:00:00,33.22,33.23,33.11,33.18,382200.0,19.1423,19.1481,19.0789,19.1193,382200.0
2008-08-18 14:05:00,33.18,33.21,33.18,33.19,22800.0,19.1193,19.1366,19.1193,19.125,22800.0
2008-08-18 14:10:00,33.19,33.22,33.19,33.22,43600.0,19.125,19.1423,19.125,19.1423,43600.0
2008-08-18 14:15:00,33.22,33.23,33.17,33.17,43400.0,19.1423,19.1481,19.1135,19.1135,43400.0
2008-08-18 14:20:00,33.16,33.22,33.15,33.21,43800.0,19.1078,19.1423,19.102,19.1366,43800.0
2008-08-18 14:25:00,33.21,33.24,33.2,33.21,79200.0,19.1366,19.1539,19.1308,19.1366,79200.0
2008-08-18 14:30:00,33.22,33.23,33.21,33.23,31200.0,19.1423,19.1481,19.1366,19.1481,31200.0
2008-08-18 14:35:00,33.22,33.24,33.2,33.23,108000.0,19.1423,19.1539,19.1308,19.1481,108000.0
2008-08-18 14:40:00,33.23,33.23,33.19,33.23,149600.0,19.1481,19.1481,19.125,19.1481,149600.0
2008-08-18 14:45:00,33.23,33.24,33.2,33.23,50400.0,19.1481,19.1539,19.1308,19.1481,50400.0
2008-08-18 14:50:00,33.23,33.24,33.2,33.21,74600.0,19.1481,19.1539,19.1308,19.1366,74600.0
2008-08-18 14:55:00,33.21,33.23,33.21,33.22,32200.0,19.1366,19.1481,19.1366,19.1423,32200.0
2008-08-18 15:00:00,33.22,33.22,33.16,33.18,127800.0,19.1423,19.1423,19.1078,19.1193,127800.0
2008-08-18 15:05:00,33.18,33.21,33.18,33.21,21800.0,19.1193,19.1366,19.1193,19.1366,21800.0
2008-08-18 15:10:00,33.21,33.23,33.2,33.22,62400.0,19.1366,19.1481,19.1308,19.1423,62400.0
2008-08-18 15:15:00,33.22,33.23,33.16,33.19,104200.0,19.1423,19.1481,19.1078,19.125,104200.0
2008-08-18 15:20:00,33.19,33.21,33.15,33.2,55400.0,19.125,19.1366,19.102,19.1308,55400.0
2008-08-18 15:25:00,33.2,33.24,33.19,33.19,45200.0,19.1308,19.1539,19.125,19.125,45200.0
2008-08-18 15:30:00,33.18,33.19,33.17,33.18,66800.0,19.1193,19.125,19.1135,19.1193,66800.0
2008-08-18 15:35:00,33.17,33.21,33.17,33.2,102600.0,19.1135,19.1366,19.1135,19.1308,102600.0
2008-08-18 15:40:00,33.21,33.21,33.08,33.09,158600.0,19.1366,19.1366,19.0617,19.0674,158600.0
2008-08-18 15:45:00,33.09,33.1,33.05,33.07,170200.0,19.0674,19.0732,19.0444,19.0559,170200.0
2008-08-18 15:50:00,33.07,33.16,33.07,33.14,189000.0,19.0559,19.1078,19.0559,19.0962,189000.0
2008-08-18 15:55:00,33.15,33.19,33.14,33.19,199000.0,19.102,19.125,19.0962,19.125,199000.0
2008-08-19 09:30:00,33.1,33.27,33.05,33.13,64600.0,19.0732,19.1711,19.0444,19.0905,64600.0
2008-08-19 09:35:00,33.13,33.13,33.05,33.08,40200.0,19.0905,19.0905,19.0444,19.0617,40200.0
2008-08-19 09:40:00,33.08,33.1,33.07,33.1,30000.0,19.0617,19.0732,19.0559,19.0732,30000.0
2008-08-19 09:45:00,33.09,33.11,33.02,33.02,35400.0,19.0674,19.0789,19.0271,19.0271,35400.0
2008-08-19 09:50:00,33.02,33.1,33.02,33.1,50600.0,19.0271,19.0732,19.0271,19.0732,50600.0
2008-08-19 09:55:00,33.1,33.1,33.03,33.06,40200.0,19.0732,19.0732,19.0328,19.0501,40200.0
2008-08-19 10:00:00,33.06,33.09,33.04,33.05,38000.0,19.0501,19.0674,19.0386,19.0444,38000.0
2008-08-19 10:05:00,33.05,33.05,33.0,33.02,39200.0,19.0444,19.0444,19.0156,19.0271,39200.0
2008-08-19 10:10:00,33.01,33.02,32.98,33.0,38000.0,19.0213,19.0271,19.004,19.0156,38000.0
2008-08-19 10:15:00,33.01,33.01,32.93,32.95,55800.0,19.0213,19.0213,18.9752,18.9868,55800.0
2008-08-19 10:20:00,32.96,32.97,32.94,32.95,35800.0,18.9925,18.9983,18.981,18.9868,35800.0
2008-08-19 10:25:00,32.95,32.99,32.95,32.96,36600.0,18.9868,19.0098,18.9868,18.9925,36600.0
2008-08-19 10:30:00,32.96,32.99,32.95,32.99,38600.0,18.9925,19.0098,18.9868,19.0098,38600.0
2008-08-19 10:35:00,32.99,33.04,32.99,33.03,26600.0,19.0098,19.0386,19.0098,19.0328,26600.0
2008-08-19 10:40:00,33.03,33.06,33.02,33.02,38800.0,19.0328,19.0501,19.0271,19.0271,38800.0
2008-08-19 10:45:00,33.02,33.02,32.99,33.0,27200.0,19.0271,19.0271,19.0098,19.0156,27200.0
2008-08-19 10:50:00,32.99,32.99,32.95,32.95,36600.0,19.0098,19.0098,18.9868,18.9868,36600.0
2008-08-19 10:55:00,32.96,32.97,32.95,32.95,22800.0,18.9925,18.9983,18.9868,18.9868,22800.0
2008-08-19 11:00:00,32.95,32.96,32.93,32.94,25800.0,18.9868,18.9925,18.9752,18.981,25800.0
2008-08-19 11:05:00,32.94,32.96,32.92,32.93,20400.0,18.981,18.9925,18.9695,18.9752,20400.0
2008-08-19 11:10:00,32.92,32.96,32.9,32.94,28000.0,18.9695,18.9925,18.9579,18.981,28000.0
2008-08-19 11:15:00,32.95,32.95,32.88,32.88,21800.0,18.9868,18.9868,18.9464,18.9464,21800.0
2008-08-19 11:20:00,32.89,32.9,32.86,32.89,51200.0,18.9522,18.9579,18.9349,18.9522,51200.0
2008-08-19 11:25:00,32.88,32.9,32.88,32.88,20800.0,18.9464,18.9579,18.9464,18.9464,20800.0
2008-08-19 11:30:00,32.88,32.9,32.84,32.88,26200.0,18.9464,18.9579,18.9234,18.9464,26200.0
2008-08-19 11:35:00,32.89,32.9,32.85,32.88,47000.0,18.9522,18.9579,18.9291,18.9464,47000.0
2008-08-19 11:40:00,32.88,32.91,32.87,32.88,34200.0,18.9464,18.9637,18.9407,18.9464,34200.0
2008-08-19 11:45:00,32.88,32.88,32.85,32.85,21200.0,18.9464,18.9464,18.9291,18.9291,21200.0
2008-08-19 11:50:00,32.85,32.9,32.85,32.86,35200.0,18.9291,18.9579,18.9291,18.9349,35200.0
2008-08-19 11:55:00,32.88,32.88,32.84,32.85,77800.0,18.9464,18.9464,18.9234,18.9291,77800.0
2008-08-19 12:00:00,32.85,32.88,32.83,32.83,45800.0,18.9291,18.9464,18.9176,18.9176,45800.0
2008-08-19 12:05:00,32.83,32.83,32.67,32.77,306400.0,18.9176,18.9176,18.8254,18.883,306400.0
2008-08-19 12:10:00,32.77,32.8,32.74,32.74,46200.0,18.883,18.9003,18.8657,18.8657,46200.0
2008-08-19 12:15:00,32.75,32.79,32.74,32.79,30000.0,18.8715,18.8946,18.8657,18.8946,30000.0
2008-08-19 12:20:00,32.8,32.82,32.78,32.82,25200.0,18.9003,18.9118,18.8888,18.9118,25200.0
2008-08-19 12:25:00,32.82,32.82,32.79,32.79,37600.0,18.9118,18.9118,18.8946,18.8946,37600.0
2008-08-19 12:30:00,32.79,32.83,32.78,32.83,32800.0,18.8946,18.9176,18.8888,18.9176,32800.0
2008-08-19 12:35:00,32.83,32.84,32.82,32.82,44400.0,18.9176,18.9234,18.9118,18.9118,44400.0
2008-08-19 12:40:00,32.82,32.83,32.8,32.81,52000.0,18.9118,18.9176,18.9003,18.9061,52000.0
2008-08-19 12:45:00,32.81,32.84,32.81,32.82,57600.0,18.9061,18.9234,18.9061,18.9118,57600.0
2008-08-19 12:50:00,32.81,32.84,32.81,32.84,38800.0,18.9061,18.9234,18.9061,18.9234,38800.0
2008-08-19 12:55:00,32.84,32.84,32.83,32.83,34200.0,18.9234,18.9234,18.9176,18.9176,34200.0
2008-08-19 13:00:00,32.83,32.85,32.83,32.83,48000.0,18.9176,18.9291,18.9176,18.9176,48000.0
2008-08-19 13:05:00,32.83,32.85,32.82,32.82,79600.0,18.9176,18.9291,18.9118,18.9118,79600.0
2008-08-19 13:10:00,32.82,32.84,32.82,32.84,30000.0,18.9118,18.9234,18.9118,18.9234,30000.0
2008-08-19 13:15:00,32.84,32.84,32.83,32.83,28000.0,18.9234,18.9234,18.9176,18.9176,28000.0
2008-08-19 13:20:00,32.83,32.84,32.83,32.84,51200.0,18.9176,18.9234,18.9176,18.9234,51200.0
2008-08-19 13:25:00,32.83,32.87,32.83,32.85,30800.0,18.9176,18.9407,18.9176,18.9291,30800.0
2008-08-19 13:30:00,32.85,32.85,32.84,32.85,36600.0,18.9291,18.9291,18.9234,18.9291,36600.0
2008-08-19 13:35:00,32.85,32.87,32.83,32.85,97200.0,18.9291,18.9407,18.9176,18.9291,97200.0
2008-08-19 13:40:00,32.85,32.85,32.83,32.83,86400.0,18.9291,18.9291,18.9176,18.9176,86400.0
2008-08-19 13:45:00,32.83,32.85,32.83,32.85,63400.0,18.9176,18.9291,18.9176,18.9291,63400.0
2008-08-19 13:50:00,32.85,32.86,32.84,32.86,88200.0,18.9291,18.9349,18.9234,18.9349,88200.0
2008-08-19 13:55:00,32.86,32.87,32.84,32.85,62400.0,18.9349,18.9407,18.9234,18.9291,62400.0
2008-08-19 14:00:00,32.85,32.85,32.83,32.83,59600.0,18.9291,18.9291,18.9176,18.9176,59600.0
2008-08-19 14:05:00,32.83,32.86,32.82,32.86,69400.0,18.9176,18.9349,18.9118,18.9349,69400.0
2008-08-19 14:10:00,32.86,32.87,32.83,32.84,44000.0,18.9349,18.9407,18.9176,18.9234,44000.0
2008-08-19 14:15:00,32.84,32.85,32.83,32.85,47800.0,18.9234,18.9291,18.9176,18.9291,47800.0
2008-08-19 14:20:00,32.85,32.87,32.84,32.85,45600.0,18.9291,18.9407,18.9234,18.9291,45600.0
2008-08-19 14:25:00,32.85,32.88,32.85,32.88,41200.0,18.9291,18.9464,18.9291,18.9464,41200.0
2008-08-19 14:30:00,32.87,32.88,32.87,32.88,33800.0,18.9407,18.9464,18.9407,18.9464,33800.0
2008-08-19 14:35:00,32.88,32.89,32.85,32.87,59200.0,18.9464,18.9522,18.9291,18.9407,59200.0
2008-08-19 14:40:00,32.87,32.87,32.85,32.85,41000.0,18.9407,18.9407,18.9291,18.9291,41000.0
2008-08-19 14:45:00,32.85,32.88,32.85,32.88,55000.0,18.9291,18.9464,18.9291,18.9464,55000.0
2008-08-19 14:50:00,32.88,32.91,32.88,32.91,51000.0,18.9464,18.9637,18.9464,18.9637,51000.0
2008-08-19 14:55:00,32.91,32.93,32.91,32.93,44000.0,18.9637,18.9752,18.9637,18.9752,44000.0
2008-08-19 15:00:00,32.93,32.93,32.83,32.83,61200.0,18.9752,18.9752,18.9176,18.9176,61200.0
2008-08-19 15:05:00,32.84,32.88,32.84,32.88,55000.0,18.9234,18.9464,18.9234,18.9464,55000.0
2008-08-19 15:10:00,32.88,32.93,32.88,32.93,42600.0,18.9464,18.9752,18.9464,18.9752,42600.0
2008-08-19 15:15:00,32.93,32.94,32.92,32.93,47400.0,18.9752,18.981,18.9695,18.9752,47400.0
2008-08-19 15:20:00,32.93,32.99,32.91,32.96,80800.0,18.9752,19.0098,18.9637,18.9925,80800.0
2008-08-19 15:25:00,32.96,32.99,32.93,32.94,69000.0,18.9925,19.0098,18.9752,18.981,69000.0
2008-08-19 15:30:00,32.94,32.96,32.9,32.91,51800.0,18.981,18.9925,18.9579,18.9637,51800.0
2008-08-19 15:35:00,32.92,32.95,32.91,32.95,64600.0,18.9695,18.9868,18.9637,18.9868,64600.0
2008-08-19 15:40:00,32.95,32.95,32.9,32.9,107000.0,18.9868,18.9868,18.9579,18.9579,107000.0
2008-08-19 15:45:00,32.91,32.94,32.9,32.92,128400.0,18.9637,18.981,18.9579,18.9695,128400.0
2008-08-19 15:50:00,32.92,32.93,32.9,32.91,113400.0,18.9695,18.9752,18.9579,18.9637,113400.0
2008-08-19 15:55:00,32.91,32.94,32.91,32.94,89000.0,18.9637,18.981,18.9637,18.981,89000.0
2008-08-20 09:30:00,32.8,33.18,32.8,33.11,203600.0,18.9003,19.1193,18.9003,19.0789,203600.0
2008-08-20 09:35:00,33.09,33.13,33.09,33.1,48800.0,19.0674,19.0905,19.0674,19.0732,48800.0
2008-08-20 09:40:00,33.1,33.13,32.86,32.96,163800.0,19.0732,19.0905,18.9349,18.9925,163800.0
2008-08-20 09:45:00,32.95,33.0,32.93,32.99,95800.0,18.9868,19.0156,18.9752,19.0098,95800.0
2008-08-20 09:50:00,32.99,33.05,32.95,32.98,108600.0,19.0098,19.0444,18.9868,19.004,108600.0
2008-08-20 09:55:00,32.99,33.0,32.97,33.0,61400.0,19.0098,19.0156,18.9983,19.0156,61400.0
2008-08-20 10:00:00,32.99,33.01,32.96,32.99,80600.0,19.0098,19.0213,18.9925,19.0098,80600.0
2008-08-20 10:05:00,32.98,33.06,32.98,33.06,44200.0,19.004,19.0501,19.004,19.0501,44200.0
2008-08-20 10:10:00,33.05,33.08,33.05,33.07,55200.0,19.0444,19.0617,19.0444,19.0559,55200.0
2008-08-20 10:15:00,33.06,33.16,33.04,33.09,88000.0,19.0501,19.1078,19.0386,19.0674,88000.0
2008-08-20 10:20:00,33.1,33.13,33.07,33.09,55600.0,19.0732,19.0905,19.0559,19.0674,55600.0
2008-08-20 10:25:00,33.07,33.15,33.07,33.14,60400.0,19.0559,19.102,19.0559,19.0962,60400.0
2008-08-20 10:30:00,33.13,33.19,33.13,33.19,68800.0,19.0905,19.125,19.0905,19.125,68800.0
2008-08-20 10:35:00,33.19,33.23,33.1,33.13,163400.0,19.125,19.1481,19.0732,19.0905,163400.0
2008-08-20 10:40:00,33.12,33.18,33.09,33.15,99400.0,19.0847,19.1193,19.0674,19.102,99400.0
2008-08-20 10:45:00,33.15,33.21,33.13,33.2,55400.0,19.102,19.1366,19.0905,19.1308,55400.0
2008-08-20 10:50:00,33.2,33.23,33.19,33.19,62400.0,19.1308,19.1481,19.125,19.125,62400.0
2008-08-20 10:55:00,33.19,33.23,33.17,33.2,59200.0,19.125,19.1481,19.1135,19.1308,59200.0
2008-08-20 11:00:00,33.2,33.21,33.17,33.17,108600.0,19.1308,19.1366,19.1135,19.1135,108600.0
2008-08-20 11:05:00,33.17,33.23,33.17,33.22,52800.0,19.1135,19.1481,19.1135,19.1423,52800.0
2008-08-20 11:10:00,33.22,33.25,33.2,33.2,70400.0,19.1423,19.1596,19.1308,19.1308,70400.0
2008-08-20 11:15:00,33.2,33.21,33.18,33.19,30200.0,19.1308,19.1366,19.1193,19.125,30200.0
2008-08-20 11:20:00,33.18,33.19,33.15,33.15,273400.0,19.1193,19.125,19.102,19.102,273400.0
2008-08-20 11:25:00,33.16,33.19,33.14,33.19,56200.0,19.1078,19.125,19.0962,19.125,56200.0
2008-08-20 11:30:00,33.19,33.19,33.16,33.16,23200.0,19.125,19.125,19.1078,19.1078,23200.0
2008-08-20 11:35:00,33.16,33.19,33.15,33.19,48600.0,19.1078,19.125,19.102,19.125,48600.0
2008-08-20 11:40:00,33.2,33.23,33.19,33.22,45600.0,19.1308,19.1481,19.125,19.1423,45600.0
2008-08-20 11:45:00,33.22,33.24,33.21,33.24,52400.0,19.1423,19.1539,19.1366,19.1539,52400.0
2008-08-20 11:50:00,33.24,33.27,33.2,33.26,83000.0,19.1539,19.1711,19.1308,19.1654,83000.0
2008-08-20 11:55:00,33.26,33.31,33.25,33.3,108200.0,19.1654,19.1942,19.1596,19.1884,108200.0
2008-08-20 12:00:00,33.3,33.35,33.27,33.27,100600.0,19.1884,19.2172,19.1711,19.1711,100600.0
2008-08-20 12:05:00,33.28,33.35,33.28,33.34,99000.0,19.1769,19.2172,19.1769,19.2115,99000.0
2008-08-20 12:10:00,33.34,33.38,33.32,33.35,86800.0,19.2115,19.2345,19.2,19.2172,86800.0
2008-08-20 12:15:00,33.34,33.38,33.34,33.38,31200.0,19.2115,19.2345,19.2115,19.2345,31200.0
2008-08-20 12:20:00,33.38,33.44,33.35,33.43,42800.0,19.2345,19.2691,19.2172,19.2633,42800.0
2008-08-20 12:25:00,33.41,33.41,33.35,33.4,42400.0,19.2518,19.2518,19.2172,19.2461,42400.0
2008-08-20 12:30:00,33.41,33.42,33.37,33.38,40200.0,19.2518,19.2576,19.2288,19.2345,40200.0
2008-08-20 12:35:00,33.38,33.44,33.37,33.42,60400.0,19.2345,19.2691,19.2288,19.2576,60400.0
2008-08-20 12:40:00,33.42,33.49,33.42,33.45,101600.0,19.2576,19.2979,19.2576,19.2749,101600.0
2008-08-20 12:45:00,33.45,33.49,33.43,33.43,84200.0,19.2749,19.2979,19.2633,19.2633,84200.0
2008-08-20 12:50:00,33.43,33.45,33.4,33.4,90400.0,19.2633,19.2749,19.2461,19.2461,90400.0
2008-08-20 12:55:00,33.4,33.44,33.38,33.44,45000.0,19.2461,19.2691,19.2345,19.2691,45000.0
2008-08-20 13:00:00,33.44,33.45,33.42,33.44,29200.0,19.2691,19.2749,19.2576,19.2691,29200.0
2008-08-20 13:05:00,33.44,33.49,33.44,33.49,70000.0,19.2691,19.2979,19.2691,19.2979,70000.0
2008-08-20 13:10:00,33.49,33.49,33.47,33.48,33400.0,19.2979,19.2979,19.2864,19.2922,33400.0
2008-08-20 13:15:00,33.48,33.49,33.46,33.47,29400.0,19.2922,19.2979,19.2806,19.2864,29400.0
2008-08-20 13:20:00,33.48,33.49,33.44,33.44,24800.0,19.2922,19.2979,19.2691,19.2691,24800.0
2008-08-20 13:25:00,33.44,33.46,33.42,33.45,34600.0,19.2691,19.2806,19.2576,19.2749,34600.0
2008-08-20 13:30:00,33.45,33.46,33.44,33.45,28000.0,19.2749,19.2806,19.2691,19.2749,28000.0
2008-08-20 13:35:00,33.45,33.46,33.4,33.4,70400.0,19.2749,19.2806,19.2461,19.2461,70400.0
2008-08-20 13:40:00,33.4,33.41,33.38,33.38,48400.0,19.2461,19.2518,19.2345,19.2345,48400.0
2008-08-20 13:45:00,33.38,33.42,33.37,33.41,64800.0,19.2345,19.2576,19.2288,19.2518,64800.0
2008-08-20 13:50:00,33.4,33.42,33.37,33.38,82800.0,19.2461,19.2576,19.2288,19.2345,82800.0
2008-08-20 13:55:00,33.38,33.43,33.37,33.42,41800.0,19.2345,19.2633,19.2288,19.2576,41800.0
2008-08-20 14:00:00,33.42,33.43,33.34,33.38,70200.0,19.2576,19.2633,19.2115,19.2345,70200.0
2008-08-20 14:05:00,33.38,33.38,33.37,33.38,51600.0,19.2345,19.2345,19.2288,19.2345,51600.0
2008-08-20 14:10:00,33.38,33.41,33.35,33.41,92000.0,19.2345,19.2518,19.2172,19.2518,92000.0
2008-08-20 14:15:00,33.41,33.46,33.39,33.43,141400.0,19.2518,19.2806,19.2403,19.2633,141400.0
2008-08-20 14:20:00,33.42,33.45,33.38,33.44,308800.0,19.2576,19.2749,19.2345,19.2691,308800.0
2008-08-20 14:25:00,33.43,33.46,33.42,33.43,104800.0,19.2633,19.2806,19.2576,19.2633,104800.0
2008-08-20 14:30:00,33.44,33.47,33.43,33.46,75200.0,19.2691,19.2864,19.2633,19.2806,75200.0
2008-08-20 14:35:00,33.45,33.49,33.44,33.45,34600.0,19.2749,19.2979,19.2691,19.2749,34600.0
2008-08-20 14:40:00,33.45,33.47,33.43,33.47,31000.0,19.2749,19.2864,19.2633,19.2864,31000.0
2008-08-20 14:45:00,33.48,33.48,33.43,33.44,36400.0,19.2922,19.2922,19.2633,19.2691,36400.0
2008-08-20 14:50:00,33.44,33.48,33.44,33.47,90800.0,19.2691,19.2922,19.2691,19.2864,90800.0
2008-08-20 14:55:00,33.47,33.48,33.44,33.46,445200.0,19.2864,19.2922,19.2691,19.2806,445200.0
2008-08-20 15:00:00,33.46,33.48,33.44,33.44,45400.0,19.2806,19.2922,19.2691,19.2691,45400.0
2008-08-20 15:05:00,33.43,33.44,33.41,33.41,54200.0,19.2633,19.2691,19.2518,19.2518,54200.0
2008-08-20 15:10:00,33.41,33.42,33.4,33.41,43200.0,19.2518,19.2576,19.2461,19.2518,43200.0
2008-08-20 15:15:00,33.41,33.41,33.35,33.36,38600.0,19.2518,19.2518,19.2172,19.223,38600.0
2008-08-20 15:20:00,33.36,33.37,33.31,33.34,133200.0,19.223,19.2288,19.1942,19.2115,133200.0
2008-08-20 15:25:00,33.34,33.36,33.34,33.35,45800.0,19.2115,19.223,19.2115,19.2172,45800.0
2008-08-20 15:30:00,33.35,33.36,33.33,33.35,56400.0,19.2172,19.223,19.2057,19.2172,56400.0
2008-08-20 15:35:00,33.35,33.46,33.35,33.43,93400.0,19.2172,19.2806,19.2172,19.2633,93400.0
2008-08-20 15:40:00,33.43,33.45,33.4,33.42,198200.0,19.2633,19.2749,19.2461,19.2576,198200.0
2008-08-20 15:45:00,33.42,33.42,33.4,33.42,110400.0,19.2576,19.2576,19.2461,19.2576,110400.0
2008-08-20 15:50:00,33.42,33.44,33.38,33.4,206800.0,19.2576,19.2691,19.2345,19.2461,206800.0
2008-08-20 15:55:00,33.4,33.45,33.38,33.44,273600.0,19.2461,19.2749,19.2345,19.2691,273600.0
2008-08-21 09:30:00,33.19,33.42,33.01,33.35,91800.0,19.125,19.2576,19.0213,19.2172,91800.0
2008-08-21 09:35:00,33.36,33.4,33.3,33.4,65000.0,19.223,19.2461,19.1884,19.2461,65000.0
2008-08-21 09:40:00,33.38,33.39,33.35,33.35,68800.0,19.2345,19.2403,19.2172,19.2172,68800.0
2008-08-21 09:45:00,33.35,33.35,33.27,33.3,52000.0,19.2172,19.2172,19.1711,19.1884,52000.0
2008-08-21 09:50:00,33.3,33.36,33.3,33.35,48800.0,19.1884,19.223,19.1884,19.2172,48800.0
2008-08-21 09:55:00,33.35,33.46,33.34,33.46,47600.0,19.2172,19.2806,19.2115,19.2806,47600.0
2008-08-21 10:00:00,33.46,33.56,33.44,33.54,74200.0,19.2806,19.3383,19.2691,19.3267,74200.0
2008-08-21 10:05:00,33.54,33.54,33.49,33.49,95800.0,19.3267,19.3267,19.2979,19.2979,95800.0
2008-08-21 10:10:00,33.49,33.52,33.49,33.52,69400.0,19.2979,19.3152,19.2979,19.3152,69400.0
2008-08-21 10:15:00,33.52,33.66,33.52,33.65,99400.0,19.3152,19.3959,19.3152,19.3901,99400.0
2008-08-21 10:20:00,33.65,33.68,33.63,33.67,66200.0,19.3901,19.4074,19.3786,19.4016,66200.0
2008-08-21 10:25:00,33.66,33.67,33.62,33.63,48200.0,19.3959,19.4016,19.3728,19.3786,48200.0
2008-08-21 10:30:00,33.62,33.63,33.55,33.56,48200.0,19.3728,19.3786,19.3325,19.3383,48200.0
2008-08-21 10:35:00,33.56,33.6,33.48,33.49,212000.0,19.3383,19.3613,19.2922,19.2979,212000.0
2008-08-21 10:40:00,33.48,33.49,33.44,33.46,516400.0,19.2922,19.2979,19.2691,19.2806,516400.0
2008-08-21 10:45:00,33.45,33.47,33.45,33.45,31000.0,19.2749,19.2864,19.2749,19.2749,31000.0
2008-08-21 10:50:00,33.45,33.46,33.38,33.43,56400.0,19.2749,19.2806,19.2345,19.2633,56400.0
2008-08-21 10:55:00,33.42,33.49,33.42,33.48,56400.0,19.2576,19.2979,19.2576,19.2922,56400.0
2008-08-21 11:00:00,33.48,33.48,33.44,33.47,36000.0,19.2922,19.2922,19.2691,19.2864,36000.0
2008-08-21 11:05:00,33.46,33.47,33.4,33.41,226200.0,19.2806,19.2864,19.2461,19.2518,226200.0
2008-08-21 11:10:00,33.42,33.46,33.42,33.45,28800.0,19.2576,19.2806,19.2576,19.2749,28800.0
2008-08-21 11:15:00,33.45,33.45,33.42,33.44,28600.0,19.2749,19.2749,19.2576,19.2691,28600.0
2008-08-21 11:20:00,33.44,33.47,33.44,33.44,34400.0,19.2691,19.2864,19.2691,19.2691,34400.0
2008-08-21 11:25:00,33.44,33.51,33.44,33.48,46200.0,19.2691,19.3094,19.2691,19.2922,46200.0
2008-08-21 11:30:00,33.49,33.49,33.43,33.43,24000.0,19.2979,19.2979,19.2633,19.2633,24000.0
2008-08-21 11:35:00,33.43,33.46,33.42,33.46,27400.0,19.2633,19.2806,19.2576,19.2806,27400.0
2008-08-21 11:40:00,33.46,33.51,33.46,33.49,45600.0,19.2806,19.3094,19.2806,19.2979,45600.0
2008-08-21 11:45:00,33.48,33.51,33.44,33.45,63400.0,19.2922,19.3094,19.2691,19.2749,63400.0
2008-08-21 11:50:00,33.45,33.48,33.41,33.48,191000.0,19.2749,19.2922,19.2518,19.2922,191000.0
2008-08-21 11:55:00,33.48,33.49,33.46,33.47,23600.0,19.2922,19.2979,19.2806,19.2864,23600.0
2008-08-21 12:00:00,33.47,33.49,33.46,33.49,35400.0,19.2864,19.2979,19.2806,19.2979,35400.0
2008-08-21 12:05:00,33.48,33.49,33.42,33.44,66600.0,19.2922,19.2979,19.2576,19.2691,66600.0
2008-08-21 12:10:00,33.44,33.45,33.42,33.42,54200.0,19.2691,19.2749,19.2576,19.2576,54200.0
2008-08-21 12:15:00,33.43,33.46,33.42,33.45,44000.0,19.2633,19.2806,19.2576,19.2749,44000.0
2008-08-21 12:20:00,33.45,33.45,33.39,33.4,39000.0,19.2749,19.2749,19.2403,19.2461,39000.0
2008-08-21 12:25:00,33.4,33.4,33.38,33.38,45000.0,19.2461,19.2461,19.2345,19.2345,45000.0
2008-08-21 12:30:00,33.38,33.4,33.38,33.38,25800.0,19.2345,19.2461,19.2345,19.2345,25800.0
2008-08-21 12:35:00,33.38,33.4,33.35,33.35,36400.0,19.2345,19.2461,19.2172,19.2172,36400.0
2008-08-21 12:40:00,33.35,33.35,33.33,33.33,52400.0,19.2172,19.2172,19.2057,19.2057,52400.0
2008-08-21 12:45:00,33.33,33.35,33.33,33.34,23200.0,19.2057,19.2172,19.2057,19.2115,23200.0
2008-08-21 12:50:00,33.34,33.35,33.32,33.32,23200.0,19.2115,19.2172,19.2,19.2,23200.0
2008-08-21 12:55:00,33.32,33.33,33.32,33.32,25000.0,19.2,19.2057,19.2,19.2,25000.0
2008-08-21 13:00:00,33.32,33.33,33.31,33.32,158400.0,19.2,19.2057,19.1942,19.2,158400.0
2008-08-21 13:05:00,33.32,33.38,33.32,33.38,72000.0,19.2,19.2345,19.2,19.2345,72000.0
2008-08-21 13:10:00,33.38,33.43,33.38,33.42,66600.0,19.2345,19.2633,19.2345,19.2576,66600.0
2008-08-21 13:15:00,33.42,33.45,33.4,33.44,33200.0,19.2576,19.2749,19.2461,19.2691,33200.0
2008-08-21 13:20:00,33.44,33.45,33.43,33.45,16600.0,19.2691,19.2749,19.2633,19.2749,16600.0
2008-08-21 13:25:00,33.44,33.46,33.42,33.42,24600.0,19.2691,19.2806,19.2576,19.2576,24600.0
2008-08-21 13:30:00,33.43,33.43,33.42,33.42,20800.0,19.2633,19.2633,19.2576,19.2576,20800.0
2008-08-21 13:35:00,33.43,33.44,33.42,33.42,39000.0,19.2633,19.2691,19.2576,19.2576,39000.0
2008-08-21 13:40:00,33.42,33.43,33.37,33.39,49600.0,19.2576,19.2633,19.2288,19.2403,49600.0
2008-08-21 13:45:00,33.4,33.41,33.39,33.41,25600.0,19.2461,19.2518,19.2403,19.2518,25600.0
2008-08-21 13:50:00,33.4,33.41,33.38,33.38,25000.0,19.2461,19.2518,19.2345,19.2345,25000.0
2008-08-21 13:55:00,33.38,33.41,33.38,33.41,18000.0,19.2345,19.2518,19.2345,19.2518,18000.0
2008-08-21 14:00:00,33.41,33.45,33.39,33.45,30400.0,19.2518,19.2749,19.2403,19.2749,30400.0
2008-08-21 14:05:00,33.46,33.46,33.43,33.44,24200.0,19.2806,19.2806,19.2633,19.2691,24200.0
2008-08-21 14:10:00,33.43,33.46,33.43,33.45,62400.0,19.2633,19.2806,19.2633,19.2749,62400.0
2008-08-21 14:15:00,33.45,33.45,33.44,33.45,26600.0,19.2749,19.2749,19.2691,19.2749,26600.0
2008-08-21 14:20:00,33.45,33.46,33.44,33.45,31400.0,19.2749,19.2806,19.2691,19.2749,31400.0
2008-08-21 14:25:00,33.45,33.46,33.44,33.44,57400.0,19.2749,19.2806,19.2691,19.2691,57400.0
2008-08-21 14:30:00,33.44,33.47,33.44,33.46,42400.0,19.2691,19.2864,19.2691,19.2806,42400.0
2008-08-21 14:35:00,33.47,33.51,33.47,33.5,34400.0,19.2864,19.3094,19.2864,19.3037,34400.0
2008-08-21 14:40:00,33.51,33.51,33.49,33.5,55600.0,19.3094,19.3094,19.2979,19.3037,55600.0
2008-08-21 14:45:00,33.5,33.51,33.49,33.5,27400.0,19.3037,19.3094,19.2979,19.3037,27400.0
2008-08-21 14:50:00,33.49,33.51,33.49,33.49,37800.0,19.2979,19.3094,19.2979,19.2979,37800.0
2008-08-21 14:55:00,33.49,33.49,33.45,33.46,42800.0,19.2979,19.2979,19.2749,19.2806,42800.0
2008-08-21 15:00:00,33.46,33.47,33.45,33.46,29200.0,19.2806,19.2864,19.2749,19.2806,29200.0
2008-08-21 15:05:00,33.46,33.47,33.45,33.45,40400.0,19.2806,19.2864,19.2749,19.2749,40400.0
2008-08-21 15:10:00,33.45,33.5,33.45,33.48,49200.0,19.2749,19.3037,19.2749,19.2922,49200.0
2008-08-21 15:15:00,33.48,33.49,33.48,33.48,38800.0,19.2922,19.2979,19.2922,19.2922,38800.0
2008-08-21 15:20:00,33.48,33.49,33.47,33.48,76200.0,19.2922,19.2979,19.2864,19.2922,76200.0
2008-08-21 15:25:00,33.48,33.5,33.47,33.49,51000.0,19.2922,19.3037,19.2864,19.2979,51000.0
2008-08-21 15:30:00,33.5,33.52,33.49,33.51,79200.0,19.3037,19.3152,19.2979,19.3094,79200.0
2008-08-21 15:35:00,33.51,33.55,33.5,33.55,98400.0,19.3094,19.3325,19.3037,19.3325,98400.0
2008-08-21 15:40:00,33.54,33.59,33.54,33.59,147400.0,19.3267,19.3555,19.3267,19.3555,147400.0
2008-08-21 15:45:00,33.59,33.59,33.57,33.58,78200.0,19.3555,19.3555,19.344,19.3498,78200.0
2008-08-21 15:50:00,33.58,33.59,33.53,33.53,127400.0,19.3498,19.3555,19.321,19.321,127400.0
2008-08-21 15:55:00,33.54,33.54,33.52,33.54,206400.0,19.3267,19.3267,19.3152,19.3267,206400.0
2008-08-22 09:30:00,33.68,33.68,33.43,33.46,71400.0,19.4074,19.4074,19.2633,19.2806,71400.0
2008-08-22 09:35:00,33.46,33.57,33.44,33.49,37400.0,19.2806,19.344,19.2691,19.2979,37400.0
2008-08-22 09:40:00,33.51,33.68,33.48,33.68,43200.0,19.3094,19.4074,19.2922,19.4074,43200.0
2008-08-22 09:45:00,33.68,33.74,33.67,33.73,50400.0,19.4074,19.442,19.4016,19.4362,50400.0
2008-08-22 09:50:00,33.72,33.73,33.66,33.66,64200.0,19.4304,19.4362,19.3959,19.3959,64200.0
2008-08-22 09:55:00,33.67,33.67,33.55,33.57,57000.0,19.4016,19.4016,19.3325,19.344,57000.0
2008-08-22 10:00:00,33.56,33.6,33.55,33.58,56000.0,19.3383,19.3613,19.3325,19.3498,56000.0
2008-08-22 10:05:00,33.58,33.63,33.56,33.61,37200.0,19.3498,19.3786,19.3383,19.3671,37200.0
2008-08-22 10:10:00,33.62,33.63,33.59,33.6,17000.0,19.3728,19.3786,19.3555,19.3613,17000.0
2008-08-22 10:15:00,33.58,33.62,33.58,33.59,37400.0,19.3498,19.3728,19.3498,19.3555,37400.0
2008-08-22 10:20:00,33.59,33.62,33.58,33.62,27800.0,19.3555,19.3728,19.3498,19.3728,27800.0
2008-08-22 10:25:00,33.62,33.66,33.61,33.66,29600.0,19.3728,19.3959,19.3671,19.3959,29600.0
2008-08-22 10:30:00,33.66,33.68,33.65,33.66,42800.0,19.3959,19.4074,19.3901,19.3959,42800.0
2008-08-22 10:35:00,33.66,33.66,33.64,33.65,31400.0,19.3959,19.3959,19.3843,19.3901,31400.0
2008-08-22 10:40:00,33.65,33.67,33.63,33.66,18400.0,19.3901,19.4016,19.3786,19.3959,18400.0
2008-08-22 10:45:00,33.67,33.7,33.66,33.7,25600.0,19.4016,19.4189,19.3959,19.4189,25600.0
2008-08-22 10:50:00,33.7,33.72,33.69,33.72,35400.0,19.4189,19.4304,19.4132,19.4304,35400.0
2008-08-22 10:55:00,33.71,33.74,33.71,33.73,24800.0,19.4247,19.442,19.4247,19.4362,24800.0
2008-08-22 11:00:00,33.74,33.75,33.71,33.73,78800.0,19.442,19.4477,19.4247,19.4362,78800.0
2008-08-22 11:05:00,33.74,33.76,33.73,33.76,44000.0,19.442,19.4535,19.4362,19.4535,44000.0
2008-08-22 11:10:00,33.76,33.78,33.74,33.77,55600.0,19.4535,19.465,19.442,19.4593,55600.0
2008-08-22 11:15:00,33.77,33.8,33.76,33.8,30600.0,19.4593,19.4765,19.4535,19.4765,30600.0
2008-08-22 11:20:00,33.79,33.82,33.79,33.81,26000.0,19.4708,19.4881,19.4708,19.4823,26000.0
2008-08-22 11:25:00,33.81,33.85,33.8,33.85,80600.0,19.4823,19.5054,19.4765,19.5054,80600.0
2008-08-22 11:30:00,33.85,33.89,33.85,33.85,66400.0,19.5054,19.5284,19.5054,19.5054,66400.0
2008-08-22 11:35:00,33.85,33.88,33.85,33.85,53000.0,19.5054,19.5226,19.5054,19.5054,53000.0
2008-08-22 11:40:00,33.85,33.85,33.81,33.85,59200.0,19.5054,19.5054,19.4823,19.5054,59200.0
2008-08-22 11:45:00,33.85,33.85,33.84,33.85,56400.0,19.5054,19.5054,19.4996,19.5054,56400.0
2008-08-22 11:50:00,33.85,33.85,33.84,33.85,48800.0,19.5054,19.5054,19.4996,19.5054,48800.0
2008-08-22 11:55:00,33.85,33.85,33.77,33.77,121600.0,19.5054,19.5054,19.4593,19.4593,121600.0
2008-08-22 12:00:00,33.78,33.84,33.78,33.8,63000.0,19.465,19.4996,19.465,19.4765,63000.0
2008-08-22 12:05:00,33.8,33.8,33.76,33.76,24400.0,19.4765,19.4765,19.4535,19.4535,24400.0
2008-08-22 12:10:00,33.77,33.77,33.71,33.74,36200.0,19.4593,19.4593,19.4247,19.442,36200.0
2008-08-22 12:15:00,33.74,33.75,33.71,33.72,26200.0,19.442,19.4477,19.4247,19.4304,26200.0
2008-08-22 12:20:00,33.71,33.75,33.71,33.75,36800.0,19.4247,19.4477,19.4247,19.4477,36800.0
2008-08-22 12:25:00,33.74,33.77,33.74,33.76,26400.0,19.442,19.4593,19.442,19.4535,26400.0
2008-08-22 12:30:00,33.75,33.78,33.74,33.77,48000.0,19.4477,19.465,19.442,19.4593,48000.0
2008-08-22 12:35:00,33.77,33.77,33.74,33.74,24800.0,19.4593,19.4593,19.442,19.442,24800.0
2008-08-22 12:40:00,33.74,33.76,33.74,33.75,22400.0,19.442,19.4535,19.442,19.4477,22400.0
2008-08-22 12:45:00,33.74,33.75,33.73,33.73,25000.0,19.442,19.4477,19.4362,19.4362,25000.0
2008-08-22 12:50:00,33.73,33.74,33.72,33.73,47200.0,19.4362,19.442,19.4304,19.4362,47200.0
2008-08-22 12:55:00,33.73,33.74,33.71,33.72,20000.0,19.4362,19.442,19.4247,19.4304,20000.0
2008-08-22 13:00:00,33.72,33.74,33.71,33.72,84000.0,19.4304,19.442,19.4247,19.4304,84000.0
2008-08-22 13:05:00,33.73,33.73,33.71,33.72,30600.0,19.4362,19.4362,19.4247,19.4304,30600.0
2008-08-22 13:10:00,33.73,33.77,33.72,33.74,36200.0,19.4362,19.4593,19.4304,19.442,36200.0
2008-08-22 13:15:00,33.74,33.75,33.73,33.74,20400.0,19.442,19.4477,19.4362,19.442,20400.0
2008-08-22 13:20:00,33.74,33.77,33.74,33.76,22000.0,19.442,19.4593,19.442,19.4535,22000.0
2008-08-22 13:25:00,33.77,33.77,33.73,33.74,25800.0,19.4593,19.4593,19.4362,19.442,25800.0
2008-08-22 13:30:00,33.74,33.76,33.72,33.72,23800.0,19.442,19.4535,19.4304,19.4304,23800.0
2008-08-22 13:35:00,33.72,33.72,33.71,33.72,17200.0,19.4304,19.4304,19.4247,19.4304,17200.0
2008-08-22 13:40:00,33.72,33.72,33.7,33.71,30000.0,19.4304,19.4304,19.4189,19.4247,30000.0
2008-08-22 13:45:00,33.71,33.72,33.7,33.71,25200.0,19.4247,19.4304,19.4189,19.4247,25200.0
2008-08-22 13:50:00,33.71,33.74,33.7,33.73,20400.0,19.4247,19.442,19.4189,19.4362,20400.0
2008-08-22 13:55:00,33.72,33.74,33.72,33.74,20600.0,19.4304,19.442,19.4304,19.442,20600.0
2008-08-22 14:00:00,33.74,33.74,33.71,33.71,24800.0,19.442,19.442,19.4247,19.4247,24800.0
2008-08-22 14:05:00,33.71,33.74,33.71,33.74,28000.0,19.4247,19.442,19.4247,19.442,28000.0
2008-08-22 14:10:00,33.75,33.75,33.74,33.74,21000.0,19.4477,19.4477,19.442,19.442,21000.0
2008-08-22 14:15:00,33.74,33.77,33.73,33.76,45000.0,19.442,19.4593,19.4362,19.4535,45000.0
2008-08-22 14:20:00,33.76,33.82,33.76,33.79,47200.0,19.4535,19.4881,19.4535,19.4708,47200.0
2008-08-22 14:25:00,33.79,33.81,33.78,33.79,33000.0,19.4708,19.4823,19.465,19.4708,33000.0
2008-08-22 14:30:00,33.79,33.79,33.77,33.77,22200.0,19.4708,19.4708,19.4593,19.4593,22200.0
2008-08-22 14:35:00,33.77,33.81,33.77,33.8,36600.0,19.4593,19.4823,19.4593,19.4765,36600.0
2008-08-22 14:40:00,33.8,33.8,33.74,33.75,60800.0,19.4765,19.4765,19.442,19.4477,60800.0
2008-08-22 14:45:00,33.75,33.75,33.74,33.74,25000.0,19.4477,19.4477,19.442,19.442,25000.0
2008-08-22 14:50:00,33.74,33.74,33.71,33.71,26000.0,19.442,19.442,19.4247,19.4247,26000.0
2008-08-22 14:55:00,33.71,33.73,33.71,33.71,22000.0,19.4247,19.4362,19.4247,19.4247,22000.0
2008-08-22 15:00:00,33.71,33.74,33.69,33.72,35200.0,19.4247,19.442,19.4132,19.4304,35200.0
2008-08-22 15:05:00,33.71,33.72,33.71,33.72,25800.0,19.4247,19.4304,19.4247,19.4304,25800.0
2008-08-22 15:10:00,33.72,33.74,33.7,33.71,37400.0,19.4304,19.442,19.4189,19.4247,37400.0
2008-08-22 15:15:00,33.71,33.72,33.7,33.72,30000.0,19.4247,19.4304,19.4189,19.4304,30000.0
2008-08-22 15:20:00,33.72,33.73,33.71,33.71,44200.0,19.4304,19.4362,19.4247,19.4247,44200.0
2008-08-22 15:25:00,33.71,33.72,33.7,33.71,19600.0,19.4247,19.4304,19.4189,19.4247,19600.0
2008-08-22 15:30:00,33.71,33.74,33.71,33.73,32200.0,19.4247,19.442,19.4247,19.4362,32200.0
2008-08-22 15:35:00,33.74,33.74,33.73,33.74,48200.0,19.442,19.442,19.4362,19.442,48200.0
2008-08-22 15:40:00,33.74,33.74,33.7,33.7,33800.0,19.442,19.442,19.4189,19.4189,33800.0
2008-08-22 15:45:00,33.7,33.71,33.69,33.7,57800.0,19.4189,19.4247,19.4132,19.4189,57800.0
2008-08-22 15:50:00,33.7,33.73,33.69,33.7,82800.0,19.4189,19.4362,19.4132,19.4189,82800.0
2008-08-22 15:55:00,33.7,33.72,33.69,33.71,92600.0,19.4189,19.4304,19.4132,19.4247,92600.0
2008-08-25 09:30:00,33.76,33.85,33.48,33.65,94000.0,19.4535,19.5054,19.2922,19.3901,94000.0
2008-08-25 09:35:00,33.66,33.66,33.56,33.63,28800.0,19.3959,19.3959,19.3383,19.3786,28800.0
2008-08-25 09:40:00,33.63,33.66,33.57,33.6,57400.0,19.3786,19.3959,19.344,19.3613,57400.0
2008-08-25 09:45:00,33.58,33.6,33.55,33.6,29800.0,19.3498,19.3613,19.3325,19.3613,29800.0
2008-08-25 09:50:00,33.58,33.6,33.57,33.57,21400.0,19.3498,19.3613,19.344,19.344,21400.0
2008-08-25 09:55:00,33.58,33.59,33.53,33.53,34600.0,19.3498,19.3555,19.321,19.321,34600.0
2008-08-25 10:00:00,33.54,33.58,33.47,33.47,66200.0,19.3267,19.3498,19.2864,19.2864,66200.0
2008-08-25 10:05:00,33.47,33.59,33.46,33.58,47400.0,19.2864,19.3555,19.2806,19.3498,47400.0
2008-08-25 10:10:00,33.57,33.61,33.55,33.58,63000.0,19.344,19.3671,19.3325,19.3498,63000.0
2008-08-25 10:15:00,33.58,33.58,33.52,33.54,33000.0,19.3498,19.3498,19.3152,19.3267,33000.0
2008-08-25 10:20:00,33.54,33.57,33.53,33.57,18800.0,19.3267,19.344,19.321,19.344,18800.0
2008-08-25 10:25:00,33.57,33.6,33.56,33.6,31600.0,19.344,19.3613,19.3383,19.3613,31600.0
2008-08-25 10:30:00,33.59,33.6,33.57,33.6,33200.0,19.3555,19.3613,19.344,19.3613,33200.0
2008-08-25 10:35:00,33.6,33.61,33.55,33.59,51600.0,19.3613,19.3671,19.3325,19.3555,51600.0
2008-08-25 10:40:00,33.6,33.61,33.59,33.6,16200.0,19.3613,19.3671,19.3555,19.3613,16200.0
2008-08-25 10:45:00,33.6,33.6,33.54,33.55,17600.0,19.3613,19.3613,19.3267,19.3325,17600.0
2008-08-25 10:50:00,33.55,33.55,33.46,33.49,49400.0,19.3325,19.3325,19.2806,19.2979,49400.0
2008-08-25 10:55:00,33.49,33.5,33.49,33.49,11800.0,19.2979,19.3037,19.2979,19.2979,11800.0
2008-08-25 11:00:00,33.49,33.5,33.46,33.46,17200.0,19.2979,19.3037,19.2806,19.2806,17200.0
2008-08-25 11:05:00,33.47,33.48,33.46,33.46,16600.0,19.2864,19.2922,19.2806,19.2806,16600.0
2008-08-25 11:10:00,33.46,33.49,33.45,33.45,45000.0,19.2806,19.2979,19.2749,19.2749,45000.0
2008-08-25 11:15:00,33.45,33.47,33.45,33.47,16600.0,19.2749,19.2864,19.2749,19.2864,16600.0
2008-08-25 11:20:00,33.47,33.58,33.47,33.57,107600.0,19.2864,19.3498,19.2864,19.344,107600.0
2008-08-25 11:25:00,33.58,33.58,33.52,33.53,15600.0,19.3498,19.3498,19.3152,19.321,15600.0
2008-08-25 11:30:00,33.52,33.54,33.51,33.52,12800.0,19.3152,19.3267,19.3094,19.3152,12800.0
2008-08-25 11:35:00,33.52,33.57,33.52,33.57,73600.0,19.3152,19.344,19.3152,19.344,73600.0
2008-08-25 11:40:00,33.57,33.57,33.56,33.56,54600.0,19.344,19.344,19.3383,19.3383,54600.0
2008-08-25 11:45:00,33.56,33.58,33.55,33.56,24600.0,19.3383,19.3498,19.3325,19.3383,24600.0
2008-08-25 11:50:00,33.55,33.57,33.54,33.54,18600.0,19.3325,19.344,19.3267,19.3267,18600.0
2008-08-25 11:55:00,33.55,33.55,33.41,33.41,41800.0,19.3325,19.3325,19.2518,19.2518,41800.0
2008-08-25 12:00:00,33.41,33.41,33.38,33.38,29600.0,19.2518,19.2518,19.2345,19.2345,29600.0
2008-08-25 12:05:00,33.39,33.4,33.38,33.4,19600.0,19.2403,19.2461,19.2345,19.2461,19600.0
2008-08-25 12:10:00,33.4,33.4,33.38,33.39,21800.0,19.2461,19.2461,19.2345,19.2403,21800.0
2008-08-25 12:15:00,33.39,33.4,33.34,33.37,58600.0,19.2403,19.2461,19.2115,19.2288,58600.0
2008-08-25 12:20:00,33.37,33.37,33.32,33.34,21600.0,19.2288,19.2288,19.2,19.2115,21600.0
2008-08-25 12:25:00,33.35,33.37,33.34,33.35,38200.0,19.2172,19.2288,19.2115,19.2172,38200.0
2008-08-25 12:30:00,33.35,33.35,33.33,33.33,18000.0,19.2172,19.2172,19.2057,19.2057,18000.0
2008-08-25 12:35:00,33.33,33.38,33.32,33.36,24600.0,19.2057,19.2345,19.2,19.223,24600.0
2008-08-25 12:40:00,33.35,33.38,33.35,33.36,41200.0,19.2172,19.2345,19.2172,19.223,41200.0
2008-08-25 12:45:00,33.36,33.42,33.36,33.41,17000.0,19.223,19.2576,19.223,19.2518,17000.0
2008-08-25 12:50:00,33.41,33.42,33.37,33.37,15600.0,19.2518,19.2576,19.2288,19.2288,15600.0
2008-08-25 12:55:00,33.37,33.45,33.37,33.45,25600.0,19.2288,19.2749,19.2288,19.2749,25600.0
2008-08-25 13:00:00,33.44,33.46,33.44,33.45,27000.0,19.2691,19.2806,19.2691,19.2749,27000.0
2008-08-25 13:05:00,33.45,33.46,33.45,33.45,7800.0,19.2749,19.2806,19.2749,19.2749,7800.0
2008-08-25 13:10:00,33.45,33.46,33.43,33.43,13600.0,19.2749,19.2806,19.2633,19.2633,13600.0
2008-08-25 13:15:00,33.43,33.44,33.41,33.41,18200.0,19.2633,19.2691,19.2518,19.2518,18200.0
2008-08-25 13:20:00,33.42,33.47,33.41,33.47,12800.0,19.2576,19.2864,19.2518,19.2864,12800.0
2008-08-25 13:25:00,33.48,33.5,33.47,33.48,27000.0,19.2922,19.3037,19.2864,19.2922,27000.0
2008-08-25 13:30:00,33.49,33.49,33.46,33.46,14000.0,19.2979,19.2979,19.2806,19.2806,14000.0
2008-08-25 13:35:00,33.46,33.48,33.46,33.47,9200.0,19.2806,19.2922,19.2806,19.2864,9200.0
2008-08-25 13:40:00,33.48,33.49,33.46,33.46,31400.0,19.2922,19.2979,19.2806,19.2806,31400.0
2008-08-25 13:45:00,33.46,33.46,33.45,33.46,12800.0,19.2806,19.2806,19.2749,19.2806,12800.0
2008-08-25 13:50:00,33.45,33.48,33.45,33.48,17000.0,19.2749,19.2922,19.2749,19.2922,17000.0
2008-08-25 13:55:00,33.46,33.48,33.45,33.48,17600.0,19.2806,19.2922,19.2749,19.2922,17600.0
2008-08-25 14:00:00,33.47,33.48,33.45,33.45,16200.0,19.2864,19.2922,19.2749,19.2749,16200.0
2008-08-25 14:05:00,33.45,33.47,33.45,33.47,23800.0,19.2749,19.2864,19.2749,19.2864,23800.0
2008-08-25 14:10:00,33.47,33.48,33.46,33.47,19800.0,19.2864,19.2922,19.2806,19.2864,19800.0
2008-08-25 14:15:00,33.46,33.48,33.45,33.48,13200.0,19.2806,19.2922,19.2749,19.2922,13200.0
2008-08-25 14:20:00,33.47,33.49,33.47,33.49,10600.0,19.2864,19.2979,19.2864,19.2979,10600.0
2008-08-25 14:25:00,33.49,33.53,33.49,33.51,47600.0,19.2979,19.321,19.2979,19.3094,47600.0
2008-08-25 14:30:00,33.5,33.51,33.48,33.49,28000.0,19.3037,19.3094,19.2922,19.2979,28000.0
2008-08-25 14:35:00,33.49,33.49,33.48,33.49,13600.0,19.2979,19.2979,19.2922,19.2979,13600.0
2008-08-25 14:40:00,33.49,33.52,33.48,33.52,14600.0,19.2979,19.3152,19.2922,19.3152,14600.0
2008-08-25 14:45:00,33.52,33.53,33.5,33.51,17800.0,19.3152,19.321,19.3037,19.3094,17800.0
2008-08-25 14:50:00,33.5,33.51,33.5,33.51,9400.0,19.3037,19.3094,19.3037,19.3094,9400.0
2008-08-25 14:55:00,33.51,33.51,33.44,33.45,23000.0,19.3094,19.3094,19.2691,19.2749,23000.0
2008-08-25 15:00:00,33.44,33.45,33.42,33.42,70800.0,19.2691,19.2749,19.2576,19.2576,70800.0
2008-08-25 15:05:00,33.42,33.48,33.39,33.48,84800.0,19.2576,19.2922,19.2403,19.2922,84800.0
2008-08-25 15:10:00,33.48,33.49,33.45,33.45,42600.0,19.2922,19.2979,19.2749,19.2749,42600.0
2008-08-25 15:15:00,33.45,33.49,33.45,33.49,35400.0,19.2749,19.2979,19.2749,19.2979,35400.0
2008-08-25 15:20:00,33.49,33.51,33.48,33.51,35000.0,19.2979,19.3094,19.2922,19.3094,35000.0
2008-08-25 15:25:00,33.5,33.53,33.49,33.52,39600.0,19.3037,19.321,19.2979,19.3152,39600.0
2008-08-25 15:30:00,33.52,33.52,33.49,33.49,59200.0,19.3152,19.3152,19.2979,19.2979,59200.0
2008-08-25 15:35:00,33.49,33.49,33.44,33.45,66800.0,19.2979,19.2979,19.2691,19.2749,66800.0
2008-08-25 15:40:00,33.45,33.45,33.4,33.42,81600.0,19.2749,19.2749,19.2461,19.2576,81600.0
2008-08-25 15:45:00,33.42,33.5,33.41,33.48,80400.0,19.2576,19.3037,19.2518,19.2922,80400.0
2008-08-25 15:50:00,33.48,33.5,33.45,33.49,90000.0,19.2922,19.3037,19.2749,19.2979,90000.0
2008-08-25 15:55:00,33.49,33.55,33.49,33.54,150600.0,19.2979,19.3325,19.2979,19.3267,150600.0
2008-08-26 09:30:00,33.56,33.67,33.35,33.35,87400.0,19.3383,19.4016,19.2172,19.2172,87400.0
2008-08-26 09:35:00,33.35,33.38,33.26,33.31,46200.0,19.2172,19.2345,19.1654,19.1942,46200.0
2008-08-26 09:40:00,33.3,33.34,33.29,33.31,40600.0,19.1884,19.2115,19.1827,19.1942,40600.0
2008-08-26 09:45:00,33.31,33.33,33.3,33.31,60000.0,19.1942,19.2057,19.1884,19.1942,60000.0
2008-08-26 09:50:00,33.31,33.33,33.31,33.31,45600.0,19.1942,19.2057,19.1942,19.1942,45600.0
2008-08-26 09:55:00,33.31,33.5,33.3,33.49,65600.0,19.1942,19.3037,19.1884,19.2979,65600.0
2008-08-26 10:00:00,33.5,33.56,33.47,33.49,48800.0,19.3037,19.3383,19.2864,19.2979,48800.0
2008-08-26 10:05:00,33.49,33.53,33.47,33.47,43200.0,19.2979,19.321,19.2864,19.2864,43200.0
2008-08-26 10:10:00,33.48,33.51,33.48,33.49,33800.0,19.2922,19.3094,19.2922,19.2979,33800.0
2008-08-26 10:15:00,33.49,33.51,33.48,33.49,38000.0,19.2979,19.3094,19.2922,19.2979,38000.0
2008-08-26 10:20:00,33.49,33.51,33.48,33.51,19400.0,19.2979,19.3094,19.2922,19.3094,19400.0
2008-08-26 10:25:00,33.5,33.54,33.5,33.52,24600.0,19.3037,19.3267,19.3037,19.3152,24600.0
2008-08-26 10:30:00,33.52,33.56,33.52,33.55,36400.0,19.3152,19.3383,19.3152,19.3325,36400.0
2008-08-26 10:35:00,33.55,33.57,33.54,33.55,32600.0,19.3325,19.344,19.3267,19.3325,32600.0
2008-08-26 10:40:00,33.56,33.59,33.56,33.58,39000.0,19.3383,19.3555,19.3383,19.3498,39000.0
2008-08-26 10:45:00,33.58,33.58,33.54,33.56,53200.0,19.3498,19.3498,19.3267,19.3383,53200.0
2008-08-26 10:50:00,33.56,33.6,33.56,33.59,54800.0,19.3383,19.3613,19.3383,19.3555,54800.0
2008-08-26 10:55:00,33.6,33.62,33.58,33.58,29400.0,19.3613,19.3728,19.3498,19.3498,29400.0
2008-08-26 11:00:00,33.57,33.6,33.57,33.59,22600.0,19.344,19.3613,19.344,19.3555,22600.0
2008-08-26 11:05:00,33.58,33.59,33.53,33.57,71200.0,19.3498,19.3555,19.321,19.344,71200.0
2008-08-26 11:10:00,33.57,33.6,33.55,33.59,84200.0,19.344,19.3613,19.3325,19.3555,84200.0
2008-08-26 11:15:00,33.6,33.62,33.57,33.6,42800.0,19.3613,19.3728,19.344,19.3613,42800.0
2008-08-26 11:20:00,33.6,33.61,33.57,33.57,45200.0,19.3613,19.3671,19.344,19.344,45200.0
2008-08-26 11:25:00,33.57,33.61,33.55,33.57,88400.0,19.344,19.3671,19.3325,19.344,88400.0
2008-08-26 11:30:00,33.58,33.59,33.54,33.54,26200.0,19.3498,19.3555,19.3267,19.3267,26200.0
2008-08-26 11:35:00,33.55,33.58,33.53,33.58,124200.0,19.3325,19.3498,19.321,19.3498,124200.0
2008-08-26 11:40:00,33.57,33.58,33.52,33.52,30600.0,19.344,19.3498,19.3152,19.3152,30600.0
2008-08-26 11:45:00,33.52,33.55,33.49,33.49,31600.0,19.3152,19.3325,19.2979,19.2979,31600.0
2008-08-26 11:50:00,33.49,33.52,33.49,33.5,37600.0,19.2979,19.3152,19.2979,19.3037,37600.0
2008-08-26 11:55:00,33.51,33.51,33.49,33.49,31400.0,19.3094,19.3094,19.2979,19.2979,31400.0
2008-08-26 12:00:00,33.49,33.49,33.45,33.45,29800.0,19.2979,19.2979,19.2749,19.2749,29800.0
2008-08-26 12:05:00,33.45,33.45,33.41,33.41,37400.0,19.2749,19.2749,19.2518,19.2518,37400.0
2008-08-26 12:10:00,33.41,33.42,33.41,33.42,72000.0,19.2518,19.2576,19.2518,19.2576,72000.0
2008-08-26 12:15:00,33.42,33.43,33.41,33.42,54800.0,19.2576,19.2633,19.2518,19.2576,54800.0
2008-08-26 12:20:00,33.43,33.49,33.42,33.46,27600.0,19.2633,19.2979,19.2576,19.2806,27600.0
2008-08-26 12:25:00,33.46,33.47,33.42,33.44,23800.0,19.2806,19.2864,19.2576,19.2691,23800.0
2008-08-26 12:30:00,33.43,33.47,33.42,33.45,23800.0,19.2633,19.2864,19.2576,19.2749,23800.0
2008-08-26 12:35:00,33.45,33.47,33.44,33.44,27400.0,19.2749,19.2864,19.2691,19.2691,27400.0
2008-08-26 12:40:00,33.44,33.48,33.43,33.48,35800.0,19.2691,19.2922,19.2633,19.2922,35800.0
2008-08-26 12:45:00,33.48,33.52,33.47,33.51,17400.0,19.2922,19.3152,19.2864,19.3094,17400.0
2008-08-26 12:50:00,33.51,33.51,33.45,33.45,17400.0,19.3094,19.3094,19.2749,19.2749,17400.0
2008-08-26 12:55:00,33.45,33.46,33.45,33.46,36800.0,19.2749,19.2806,19.2749,19.2806,36800.0
2008-08-26 13:00:00,33.46,33.47,33.45,33.46,29200.0,19.2806,19.2864,19.2749,19.2806,29200.0
2008-08-26 13:05:00,33.46,33.52,33.46,33.52,44600.0,19.2806,19.3152,19.2806,19.3152,44600.0
2008-08-26 13:10:00,33.52,33.55,33.47,33.49,161200.0,19.3152,19.3325,19.2864,19.2979,161200.0
2008-08-26 13:15:00,33.49,33.52,33.47,33.48,98000.0,19.2979,19.3152,19.2864,19.2922,98000.0
2008-08-26 13:20:00,33.48,33.51,33.48,33.49,26400.0,19.2922,19.3094,19.2922,19.2979,26400.0
2008-08-26 13:25:00,33.49,33.5,33.48,33.48,14200.0,19.2979,19.3037,19.2922,19.2922,14200.0
2008-08-26 13:30:00,33.48,33.48,33.43,33.43,29400.0,19.2922,19.2922,19.2633,19.2633,29400.0
2008-08-26 13:35:00,33.43,33.44,33.41,33.42,19000.0,19.2633,19.2691,19.2518,19.2576,19000.0
2008-08-26 13:40:00,33.42,33.42,33.39,33.39,24200.0,19.2576,19.2576,19.2403,19.2403,24200.0
2008-08-26 13:45:00,33.39,33.4,33.35,33.39,24000.0,19.2403,19.2461,19.2172,19.2403,24000.0
2008-08-26 13:50:00,33.4,33.47,33.4,33.47,18200.0,19.2461,19.2864,19.2461,19.2864,18200.0
2008-08-26 13:55:00,33.46,33.47,33.44,33.47,22400.0,19.2806,19.2864,19.2691,19.2864,22400.0
2008-08-26 14:00:00,33.46,33.46,33.4,33.4,43000.0,19.2806,19.2806,19.2461,19.2461,43000.0
2008-08-26 14:05:00,33.4,33.44,33.37,33.44,33800.0,19.2461,19.2691,19.2288,19.2691,33800.0
2008-08-26 14:10:00,33.44,33.45,33.43,33.43,21400.0,19.2691,19.2749,19.2633,19.2633,21400.0
2008-08-26 14:15:00,33.43,33.44,33.38,33.38,25400.0,19.2633,19.2691,19.2345,19.2345,25400.0
2008-08-26 14:20:00,33.38,33.42,33.36,33.41,39200.0,19.2345,19.2576,19.223,19.2518,39200.0
2008-08-26 14:25:00,33.41,33.42,33.35,33.39,29000.0,19.2518,19.2576,19.2172,19.2403,29000.0
2008-08-26 14:30:00,33.38,33.43,33.37,33.43,25600.0,19.2345,19.2633,19.2288,19.2633,25600.0
2008-08-26 14:35:00,33.43,33.45,33.4,33.44,41000.0,19.2633,19.2749,19.2461,19.2691,41000.0
2008-08-26 14:40:00,33.43,33.44,33.4,33.4,37000.0,19.2633,19.2691,19.2461,19.2461,37000.0
2008-08-26 14:45:00,33.39,33.45,33.38,33.43,42200.0,19.2403,19.2749,19.2345,19.2633,42200.0
2008-08-26 14:50:00,33.43,33.43,33.42,33.42,19200.0,19.2633,19.2633,19.2576,19.2576,19200.0
2008-08-26 14:55:00,33.42,33.44,33.41,33.42,40400.0,19.2576,19.2691,19.2518,19.2576,40400.0
2008-08-26 15:00:00,33.43,33.43,33.42,33.43,64400.0,19.2633,19.2633,19.2576,19.2633,64400.0
2008-08-26 15:05:00,33.43,33.45,33.39,33.4,72200.0,19.2633,19.2749,19.2403,19.2461,72200.0
2008-08-26 15:10:00,33.4,33.47,33.38,33.45,93800.0,19.2461,19.2864,19.2345,19.2749,93800.0
2008-08-26 15:15:00,33.46,33.46,33.44,33.44,56200.0,19.2806,19.2806,19.2691,19.2691,56200.0
2008-08-26 15:20:00,33.45,33.45,33.41,33.41,46200.0,19.2749,19.2749,19.2518,19.2518,46200.0
2008-08-26 15:25:00,33.42,33.43,33.41,33.41,49200.0,19.2576,19.2633,19.2518,19.2518,49200.0
2008-08-26 15:30:00,33.41,33.42,33.34,33.37,141400.0,19.2518,19.2576,19.2115,19.2288,141400.0
2008-08-26 15:35:00,33.37,33.38,33.37,33.38,50400.0,19.2288,19.2345,19.2288,19.2345,50400.0
2008-08-26 15:40:00,33.38,33.43,33.38,33.38,66800.0,19.2345,19.2633,19.2345,19.2345,66800.0
2008-08-26 15:45:00,33.38,33.41,33.38,33.4,70800.0,19.2345,19.2518,19.2345,19.2461,70800.0
2008-08-26 15:50:00,33.4,33.42,33.39,33.4,123200.0,19.2461,19.2576,19.2403,19.2461,123200.0
2008-08-26 15:55:00,33.4,33.41,33.38,33.4,113000.0,19.2461,19.2518,19.2345,19.2461,113000.0
2008-08-27 09:30:00,33.57,33.71,33.46,33.46,32200.0,19.344,19.4247,19.2806,19.2806,32200.0
2008-08-27 09:35:00,33.5,33.57,33.49,33.52,35400.0,19.3037,19.344,19.2979,19.3152,35400.0
2008-08-27 09:40:00,33.52,33.57,33.47,33.57,40400.0,19.3152,19.344,19.2864,19.344,40400.0
2008-08-27 09:45:00,33.56,33.56,33.5,33.52,60200.0,19.3383,19.3383,19.3037,19.3152,60200.0
2008-08-27 09:50:00,33.52,33.59,33.51,33.59,39200.0,19.3152,19.3555,19.3094,19.3555,39200.0
2008-08-27 09:55:00,33.59,33.62,33.56,33.61,36600.0,19.3555,19.3728,19.3383,19.3671,36600.0
2008-08-27 10:00:00,33.6,33.62,33.6,33.6,20600.0,19.3613,19.3728,19.3613,19.3613,20600.0
2008-08-27 10:05:00,33.6,33.62,33.59,33.6,33800.0,19.3613,19.3728,19.3555,19.3613,33800.0
2008-08-27 10:10:00,33.61,33.61,33.59,33.6,40600.0,19.3671,19.3671,19.3555,19.3613,40600.0
2008-08-27 10:15:00,33.6,33.66,33.59,33.64,31800.0,19.3613,19.3959,19.3555,19.3843,31800.0
2008-08-27 10:20:00,33.65,33.7,33.62,33.69,39400.0,19.3901,19.4189,19.3728,19.4132,39400.0
2008-08-27 10:25:00,33.68,33.69,33.63,33.67,38200.0,19.4074,19.4132,19.3786,19.4016,38200.0
2008-08-27 10:30:00,33.67,33.7,33.65,33.69,70400.0,19.4016,19.4189,19.3901,19.4132,70400.0
2008-08-27 10:35:00,33.68,33.73,33.66,33.71,33000.0,19.4074,19.4362,19.3959,19.4247,33000.0
2008-08-27 10:40:00,33.72,33.72,33.7,33.71,20400.0,19.4304,19.4304,19.4189,19.4247,20400.0
2008-08-27 10:45:00,33.72,33.73,33.71,33.73,35800.0,19.4304,19.4362,19.4247,19.4362,35800.0
2008-08-27 10:50:00,33.72,33.73,33.68,33.69,23200.0,19.4304,19.4362,19.4074,19.4132,23200.0
2008-08-27 10:55:00,33.68,33.69,33.65,33.67,40600.0,19.4074,19.4132,19.3901,19.4016,40600.0
2008-08-27 11:00:00,33.67,33.67,33.6,33.6,45200.0,19.4016,19.4016,19.3613,19.3613,45200.0
2008-08-27 11:05:00,33.6,33.62,33.58,33.61,45200.0,19.3613,19.3728,19.3498,19.3671,45200.0
2008-08-27 11:10:00,33.61,33.62,33.58,33.58,31000.0,19.3671,19.3728,19.3498,19.3498,31000.0
2008-08-27 11:15:00,33.59,33.62,33.58,33.62,29000.0,19.3555,19.3728,19.3498,19.3728,29000.0
2008-08-27 11:20:00,33.62,33.68,33.62,33.68,19000.0,19.3728,19.4074,19.3728,19.4074,19000.0
2008-08-27 11:25:00,33.68,33.69,33.62,33.62,53800.0,19.4074,19.4132,19.3728,19.3728,53800.0
2008-08-27 11:30:00,33.62,33.62,33.56,33.62,28600.0,19.3728,19.3728,19.3383,19.3728,28600.0
2008-08-27 11:35:00,33.62,33.63,33.59,33.6,60400.0,19.3728,19.3786,19.3555,19.3613,60400.0
2008-08-27 11:40:00,33.6,33.6,33.56,33.6,32200.0,19.3613,19.3613,19.3383,19.3613,32200.0
2008-08-27 11:45:00,33.59,33.6,33.58,33.6,21400.0,19.3555,19.3613,19.3498,19.3613,21400.0
2008-08-27 11:50:00,33.6,33.64,33.6,33.63,17400.0,19.3613,19.3843,19.3613,19.3786,17400.0
2008-08-27 11:55:00,33.63,33.63,33.59,33.62,40200.0,19.3786,19.3786,19.3555,19.3728,40200.0
2008-08-27 12:00:00,33.62,33.62,33.58,33.6,21200.0,19.3728,19.3728,19.3498,19.3613,21200.0
2008-08-27 12:05:00,33.61,33.63,33.6,33.6,48600.0,19.3671,19.3786,19.3613,19.3613,48600.0
2008-08-27 12:10:00,33.61,33.64,33.6,33.64,42000.0,19.3671,19.3843,19.3613,19.3843,42000.0
2008-08-27 12:15:00,33.65,33.67,33.63,33.66,26000.0,19.3901,19.4016,19.3786,19.3959,26000.0
2008-08-27 12:20:00,33.67,33.68,33.62,33.62,37400.0,19.4016,19.4074,19.3728,19.3728,37400.0
2008-08-27 12:25:00,33.62,33.66,33.62,33.63,53000.0,19.3728,19.3959,19.3728,19.3786,53000.0
2008-08-27 12:30:00,33.63,33.65,33.63,33.64,28600.0,19.3786,19.3901,19.3786,19.3843,28600.0
2008-08-27 12:35:00,33.64,33.64,33.6,33.6,86400.0,19.3843,19.3843,19.3613,19.3613,86400.0
2008-08-27 12:40:00,33.6,33.68,33.6,33.66,24200.0,19.3613,19.4074,19.3613,19.3959,24200.0
2008-08-27 12:45:00,33.68,33.73,33.68,33.72,21400.0,19.4074,19.4362,19.4074,19.4304,21400.0
2008-08-27 12:50:00,33.72,33.74,33.72,33.72,21400.0,19.4304,19.442,19.4304,19.4304,21400.0
2008-08-27 12:55:00,33.72,33.74,33.7,33.71,21600.0,19.4304,19.442,19.4189,19.4247,21600.0
2008-08-27 13:00:00,33.71,33.72,33.7,33.7,23600.0,19.4247,19.4304,19.4189,19.4189,23600.0
2008-08-27 13:05:00,33.7,33.74,33.7,33.74,17200.0,19.4189,19.442,19.4189,19.442,17200.0
2008-08-27 13:10:00,33.74,33.74,33.72,33.74,14400.0,19.442,19.442,19.4304,19.442,14400.0
2008-08-27 13:15:00,33.74,33.75,33.73,33.73,25800.0,19.442,19.4477,19.4362,19.4362,25800.0
2008-08-27 13:20:00,33.73,33.73,33.7,33.72,21000.0,19.4362,19.4362,19.4189,19.4304,21000.0
2008-08-27 13:25:00,33.72,33.73,33.7,33.7,15800.0,19.4304,19.4362,19.4189,19.4189,15800.0
2008-08-27 13:30:00,33.7,33.72,33.67,33.71,35200.0,19.4189,19.4304,19.4016,19.4247,35200.0
2008-08-27 13:35:00,33.71,33.74,33.71,33.73,16400.0,19.4247,19.442,19.4247,19.4362,16400.0
2008-08-27 13:40:00,33.73,33.75,33.72,33.74,27800.0,19.4362,19.4477,19.4304,19.442,27800.0
2008-08-27 13:45:00,33.74,33.75,33.74,33.74,10800.0,19.442,19.4477,19.442,19.442,10800.0
2008-08-27 13:50:00,33.74,33.75,33.74,33.74,60200.0,19.442,19.4477,19.442,19.442,60200.0
2008-08-27 13:55:00,33.74,33.75,33.68,33.69,76800.0,19.442,19.4477,19.4074,19.4132,76800.0
2008-08-27 14:00:00,33.69,33.7,33.68,33.69,19800.0,19.4132,19.4189,19.4074,19.4132,19800.0
2008-08-27 14:05:00,33.68,33.7,33.68,33.68,38600.0,19.4074,19.4189,19.4074,19.4074,38600.0
2008-08-27 14:10:00,33.68,33.68,33.63,33.67,54800.0,19.4074,19.4074,19.3786,19.4016,54800.0
2008-08-27 14:15:00,33.67,33.68,33.63,33.67,47400.0,19.4016,19.4074,19.3786,19.4016,47400.0
2008-08-27 14:20:00,33.66,33.67,33.66,33.66,35400.0,19.3959,19.4016,19.3959,19.3959,35400.0
2008-08-27 14:25:00,33.66,33.67,33.65,33.67,41600.0,19.3959,19.4016,19.3901,19.4016,41600.0
2008-08-27 14:30:00,33.66,33.67,33.65,33.66,37600.0,19.3959,19.4016,19.3901,19.3959,37600.0
2008-08-27 14:35:00,33.66,33.67,33.66,33.66,32400.0,19.3959,19.4016,19.3959,19.3959,32400.0
2008-08-27 14:40:00,33.66,33.7,33.66,33.69,57600.0,19.3959,19.4189,19.3959,19.4132,57600.0
2008-08-27 14:45:00,33.69,33.71,33.69,33.71,23600.0,19.4132,19.4247,19.4132,19.4247,23600.0
2008-08-27 14:50:00,33.71,33.72,33.68,33.68,30600.0,19.4247,19.4304,19.4074,19.4074,30600.0
2008-08-27 14:55:00,33.68,33.68,33.63,33.65,46600.0,19.4074,19.4074,19.3786,19.3901,46600.0
2008-08-27 15:00:00,33.65,33.66,33.62,33.62,63400.0,19.3901,19.3959,19.3728,19.3728,63400.0
2008-08-27 15:05:00,33.62,33.63,33.62,33.62,52000.0,19.3728,19.3786,19.3728,19.3728,52000.0
2008-08-27 15:10:00,33.62,33.62,33.6,33.6,32400.0,19.3728,19.3728,19.3613,19.3613,32400.0
2008-08-27 15:15:00,33.6,33.6,33.57,33.59,64600.0,19.3613,19.3613,19.344,19.3555,64600.0
2008-08-27 15:20:00,33.59,33.62,33.57,33.6,42600.0,19.3555,19.3728,19.344,19.3613,42600.0
2008-08-27 15:25:00,33.6,33.61,33.56,33.56,57200.0,19.3613,19.3671,19.3383,19.3383,57200.0
2008-08-27 15:30:00,33.56,33.59,33.55,33.56,52400.0,19.3383,19.3555,19.3325,19.3383,52400.0
2008-08-27 15:35:00,33.55,33.59,33.55,33.58,46600.0,19.3325,19.3555,19.3325,19.3498,46600.0
2008-08-27 15:40:00,33.59,33.59,33.55,33.56,60400.0,19.3555,19.3555,19.3325,19.3383,60400.0
2008-08-27 15:45:00,33.56,33.58,33.54,33.56,45400.0,19.3383,19.3498,19.3267,19.3383,45400.0
2008-08-27 15:50:00,33.55,33.61,33.55,33.6,97000.0,19.3325,19.3671,19.3325,19.3613,97000.0
2008-08-27 15:55:00,33.6,33.63,33.6,33.63,153400.0,19.3613,19.3786,19.3613,19.3786,153400.0
2008-08-28 09:30:00,33.74,33.77,33.6,33.77,54800.0,19.442,19.4593,19.3613,19.4593,54800.0
2008-08-28 09:35:00,33.77,33.8,33.7,33.75,57200.0,19.4593,19.4765,19.4189,19.4477,57200.0
2008-08-28 09:40:00,33.73,33.77,33.66,33.73,54800.0,19.4362,19.4593,19.3959,19.4362,54800.0
2008-08-28 09:45:00,33.74,33.74,33.66,33.71,47000.0,19.442,19.442,19.3959,19.4247,47000.0
2008-08-28 09:50:00,33.7,33.74,33.64,33.68,81200.0,19.4189,19.442,19.3843,19.4074,81200.0
2008-08-28 09:55:00,33.68,33.73,33.68,33.72,26400.0,19.4074,19.4362,19.4074,19.4304,26400.0
2008-08-28 10:00:00,33.7,33.74,33.68,33.68,25400.0,19.4189,19.442,19.4074,19.4074,25400.0
2008-08-28 10:05:00,33.69,33.7,33.68,33.69,27600.0,19.4132,19.4189,19.4074,19.4132,27600.0
2008-08-28 10:10:00,33.69,33.76,33.69,33.74,48800.0,19.4132,19.4535,19.4132,19.442,48800.0
2008-08-28 10:15:00,33.74,33.74,33.69,33.7,60400.0,19.442,19.442,19.4132,19.4189,60400.0
2008-08-28 10:20:00,33.7,33.7,33.63,33.64,45800.0,19.4189,19.4189,19.3786,19.3843,45800.0
2008-08-28 10:25:00,33.64,33.65,33.63,33.65,18600.0,19.3843,19.3901,19.3786,19.3901,18600.0
2008-08-28 10:30:00,33.64,33.66,33.62,33.63,18400.0,19.3843,19.3959,19.3728,19.3786,18400.0
2008-08-28 10:35:00,33.63,33.71,33.62,33.71,19800.0,19.3786,19.4247,19.3728,19.4247,19800.0
2008-08-28 10:40:00,33.72,33.8,33.71,33.8,28600.0,19.4304,19.4765,19.4247,19.4765,28600.0
2008-08-28 10:45:00,33.8,33.8,33.74,33.74,31600.0,19.4765,19.4765,19.442,19.442,31600.0
2008-08-28 10:50:00,33.74,33.77,33.74,33.77,15400.0,19.442,19.4593,19.442,19.4593,15400.0
2008-08-28 10:55:00,33.78,33.79,33.71,33.76,38200.0,19.465,19.4708,19.4247,19.4535,38200.0
2008-08-28 11:00:00,33.77,33.77,33.72,33.74,33400.0,19.4593,19.4593,19.4304,19.442,33400.0
2008-08-28 11:05:00,33.75,33.76,33.72,33.72,55600.0,19.4477,19.4535,19.4304,19.4304,55600.0
2008-08-28 11:10:00,33.72,33.74,33.72,33.74,74600.0,19.4304,19.442,19.4304,19.442,74600.0
2008-08-28 11:15:00,33.74,33.78,33.72,33.77,40200.0,19.442,19.465,19.4304,19.4593,40200.0
2008-08-28 11:20:00,33.77,33.77,33.71,33.71,34800.0,19.4593,19.4593,19.4247,19.4247,34800.0
2008-08-28 11:25:00,33.72,33.74,33.71,33.73,17000.0,19.4304,19.442,19.4247,19.4362,17000.0
2008-08-28 11:30:00,33.73,33.74,33.72,33.74,16800.0,19.4362,19.442,19.4304,19.442,16800.0
2008-08-28 11:35:00,33.74,33.76,33.73,33.76,24800.0,19.442,19.4535,19.4362,19.4535,24800.0
2008-08-28 11:40:00,33.75,33.77,33.71,33.73,37000.0,19.4477,19.4593,19.4247,19.4362,37000.0
2008-08-28 11:45:00,33.72,33.77,33.72,33.75,100000.0,19.4304,19.4593,19.4304,19.4477,100000.0
2008-08-28 11:50:00,33.75,33.79,33.72,33.78,112800.0,19.4477,19.4708,19.4304,19.465,112800.0
2008-08-28 11:55:00,33.78,33.79,33.76,33.77,99000.0,19.465,19.4708,19.4535,19.4593,99000.0
2008-08-28 12:00:00,33.77,33.77,33.72,33.73,121800.0,19.4593,19.4593,19.4304,19.4362,121800.0
2008-08-28 12:05:00,33.72,33.72,33.7,33.71,34600.0,19.4304,19.4304,19.4189,19.4247,34600.0
2008-08-28 12:10:00,33.7,33.71,33.67,33.67,45800.0,19.4189,19.4247,19.4016,19.4016,45800.0
2008-08-28 12:15:00,33.67,33.71,33.67,33.68,45600.0,19.4016,19.4247,19.4016,19.4074,45600.0
2008-08-28 12:20:00,33.68,33.69,33.67,33.67,27200.0,19.4074,19.4132,19.4016,19.4016,27200.0
2008-08-28 12:25:00,33.68,33.69,33.67,33.68,29600.0,19.4074,19.4132,19.4016,19.4074,29600.0
2008-08-28 12:30:00,33.68,33.69,33.67,33.68,14400.0,19.4074,19.4132,19.4016,19.4074,14400.0
2008-08-28 12:35:00,33.68,33.69,33.67,33.68,19000.0,19.4074,19.4132,19.4016,19.4074,19000.0
2008-08-28 12:40:00,33.68,33.69,33.68,33.68,12200.0,19.4074,19.4132,19.4074,19.4074,12200.0
2008-08-28 12:45:00,33.69,33.69,33.68,33.68,14000.0,19.4132,19.4132,19.4074,19.4074,14000.0
2008-08-28 12:50:00,33.68,33.68,33.65,33.65,68000.0,19.4074,19.4074,19.3901,19.3901,68000.0
2008-08-28 12:55:00,33.65,33.65,33.65,33.65,18400.0,19.3901,19.3901,19.3901,19.3901,18400.0
2008-08-28 13:00:00,33.65,33.65,33.61,33.63,43800.0,19.3901,19.3901,19.3671,19.3786,43800.0
2008-08-28 13:05:00,33.61,33.63,33.6,33.63,23200.0,19.3671,19.3786,19.3613,19.3786,23200.0
2008-08-28 13:10:00,33.62,33.63,33.61,33.62,31000.0,19.3728,19.3786,19.3671,19.3728,31000.0
2008-08-28 13:15:00,33.63,33.63,33.61,33.63,21000.0,19.3786,19.3786,19.3671,19.3786,21000.0
2008-08-28 13:20:00,33.62,33.65,33.62,33.63,13600.0,19.3728,19.3901,19.3728,19.3786,13600.0
2008-08-28 13:25:00,33.63,33.64,33.63,33.64,8400.0,19.3786,19.3843,19.3786,19.3843,8400.0
2008-08-28 13:30:00,33.63,33.67,33.63,33.67,11200.0,19.3786,19.4016,19.3786,19.4016,11200.0
2008-08-28 13:35:00,33.67,33.71,33.67,33.7,14600.0,19.4016,19.4247,19.4016,19.4189,14600.0
2008-08-28 13:40:00,33.7,33.72,33.7,33.71,25400.0,19.4189,19.4304,19.4189,19.4247,25400.0
2008-08-28 13:45:00,33.71,33.72,33.66,33.66,14600.0,19.4247,19.4304,19.3959,19.3959,14600.0
2008-08-28 13:50:00,33.67,33.67,33.65,33.66,17000.0,19.4016,19.4016,19.3901,19.3959,17000.0
2008-08-28 13:55:00,33.66,33.72,33.66,33.72,9200.0,19.3959,19.4304,19.3959,19.4304,9200.0
2008-08-28 14:00:00,33.71,33.71,33.67,33.68,15600.0,19.4247,19.4247,19.4016,19.4074,15600.0
2008-08-28 14:05:00,33.67,33.68,33.65,33.65,15800.0,19.4016,19.4074,19.3901,19.3901,15800.0
2008-08-28 14:10:00,33.65,33.71,33.65,33.7,10200.0,19.3901,19.4247,19.3901,19.4189,10200.0
2008-08-28 14:15:00,33.7,33.7,33.65,33.65,51200.0,19.4189,19.4189,19.3901,19.3901,51200.0
2008-08-28 14:20:00,33.65,33.65,33.62,33.62,32800.0,19.3901,19.3901,19.3728,19.3728,32800.0
2008-08-28 14:25:00,33.63,33.63,33.61,33.63,30200.0,19.3786,19.3786,19.3671,19.3786,30200.0
2008-08-28 14:30:00,33.63,33.66,33.62,33.66,17200.0,19.3786,19.3959,19.3728,19.3959,17200.0
2008-08-28 14:35:00,33.66,33.67,33.63,33.65,32400.0,19.3959,19.4016,19.3786,19.3901,32400.0
2008-08-28 14:40:00,33.65,33.67,33.63,33.63,24200.0,19.3901,19.4016,19.3786,19.3786,24200.0
2008-08-28 14:45:00,33.63,33.64,33.62,33.62,22000.0,19.3786,19.3843,19.3728,19.3728,22000.0
2008-08-28 14:50:00,33.62,33.63,33.62,33.62,30800.0,19.3728,19.3786,19.3728,19.3728,30800.0
2008-08-28 14:55:00,33.62,33.63,33.61,33.61,14600.0,19.3728,19.3786,19.3671,19.3671,14600.0
2008-08-28 15:00:00,33.62,33.66,33.6,33.66,30400.0,19.3728,19.3959,19.3613,19.3959,30400.0
2008-08-28 15:05:00,33.66,33.66,33.62,33.62,35000.0,19.3959,19.3959,19.3728,19.3728,35000.0
2008-08-28 15:10:00,33.62,33.62,33.61,33.61,16600.0,19.3728,19.3728,19.3671,19.3671,16600.0
2008-08-28 15:15:00,33.62,33.63,33.6,33.61,42200.0,19.3728,19.3786,19.3613,19.3671,42200.0
2008-08-28 15:20:00,33.61,33.63,33.6,33.63,74200.0,19.3671,19.3786,19.3613,19.3786,74200.0
2008-08-28 15:25:00,33.63,33.65,33.6,33.65,69200.0,19.3786,19.3901,19.3613,19.3901,69200.0
2008-08-28 15:30:00,33.64,33.65,33.62,33.64,41000.0,19.3843,19.3901,19.3728,19.3843,41000.0
2008-08-28 15:35:00,33.64,33.64,33.6,33.6,42600.0,19.3843,19.3843,19.3613,19.3613,42600.0
2008-08-28 15:40:00,33.6,33.64,33.6,33.63,59600.0,19.3613,19.3843,19.3613,19.3786,59600.0
2008-08-28 15:45:00,33.63,33.7,33.62,33.67,84400.0,19.3786,19.4189,19.3728,19.4016,84400.0
2008-08-28 15:50:00,33.67,33.69,33.66,33.67,99200.0,19.4016,19.4132,19.3959,19.4016,99200.0
2008-08-28 15:55:00,33.67,33.72,33.67,33.69,121800.0,19.4016,19.4304,19.4016,19.4132,121800.0
2008-08-29 09:30:00,33.72,33.72,33.52,33.62,57800.0,19.4304,19.4304,19.3152,19.3728,57800.0
2008-08-29 09:35:00,33.6,33.62,33.47,33.48,55400.0,19.3613,19.3728,19.2864,19.2922,55400.0
2008-08-29 09:40:00,33.48,33.58,33.48,33.55,103400.0,19.2922,19.3498,19.2922,19.3325,103400.0
2008-08-29 09:45:00,33.55,33.57,33.53,33.54,66800.0,19.3325,19.344,19.321,19.3267,66800.0
2008-08-29 09:50:00,33.54,33.55,33.49,33.49,53000.0,19.3267,19.3325,19.2979,19.2979,53000.0
2008-08-29 09:55:00,33.49,33.49,33.39,33.4,88800.0,19.2979,19.2979,19.2403,19.2461,88800.0
2008-08-29 10:00:00,33.4,33.44,33.38,33.39,129600.0,19.2461,19.2691,19.2345,19.2403,129600.0
2008-08-29 10:05:00,33.4,33.45,33.37,33.4,68800.0,19.2461,19.2749,19.2288,19.2461,68800.0
2008-08-29 10:10:00,33.4,33.43,33.37,33.37,68200.0,19.2461,19.2633,19.2288,19.2288,68200.0
2008-08-29 10:15:00,33.37,33.4,33.34,33.34,118000.0,19.2288,19.2461,19.2115,19.2115,118000.0
2008-08-29 10:20:00,33.35,33.38,33.33,33.35,160200.0,19.2172,19.2345,19.2057,19.2172,160200.0
2008-08-29 10:25:00,33.35,33.37,33.35,33.36,47600.0,19.2172,19.2288,19.2172,19.223,47600.0
2008-08-29 10:30:00,33.37,33.45,33.36,33.42,71400.0,19.2288,19.2749,19.223,19.2576,71400.0
2008-08-29 10:35:00,33.42,33.46,33.4,33.44,138200.0,19.2576,19.2806,19.2461,19.2691,138200.0
2008-08-29 10:40:00,33.44,33.47,33.4,33.42,98800.0,19.2691,19.2864,19.2461,19.2576,98800.0
2008-08-29 10:45:00,33.41,33.42,33.4,33.42,33200.0,19.2518,19.2576,19.2461,19.2576,33200.0
2008-08-29 10:50:00,33.42,33.43,33.42,33.43,25400.0,19.2576,19.2633,19.2576,19.2633,25400.0
2008-08-29 10:55:00,33.43,33.43,33.42,33.42,29000.0,19.2633,19.2633,19.2576,19.2576,29000.0
2008-08-29 11:00:00,33.42,33.44,33.39,33.42,53200.0,19.2576,19.2691,19.2403,19.2576,53200.0
2008-08-29 11:05:00,33.42,33.45,33.42,33.45,16800.0,19.2576,19.2749,19.2576,19.2749,16800.0
2008-08-29 11:10:00,33.44,33.46,33.42,33.42,49200.0,19.2691,19.2806,19.2576,19.2576,49200.0
2008-08-29 11:15:00,33.42,33.43,33.41,33.42,32000.0,19.2576,19.2633,19.2518,19.2576,32000.0
2008-08-29 11:20:00,33.43,33.43,33.42,33.42,29000.0,19.2633,19.2633,19.2576,19.2576,29000.0
2008-08-29 11:25:00,33.42,33.43,33.39,33.39,25800.0,19.2576,19.2633,19.2403,19.2403,25800.0
2008-08-29 11:30:00,33.39,33.43,33.39,33.41,34400.0,19.2403,19.2633,19.2403,19.2518,34400.0
2008-08-29 11:35:00,33.41,33.45,33.4,33.4,38000.0,19.2518,19.2749,19.2461,19.2461,38000.0
2008-08-29 11:40:00,33.4,33.45,33.39,33.44,25800.0,19.2461,19.2749,19.2403,19.2691,25800.0
2008-08-29 11:45:00,33.44,33.45,33.4,33.4,21200.0,19.2691,19.2749,19.2461,19.2461,21200.0
2008-08-29 11:50:00,33.4,33.42,33.38,33.42,21600.0,19.2461,19.2576,19.2345,19.2576,21600.0
2008-08-29 11:55:00,33.43,33.44,33.39,33.4,32800.0,19.2633,19.2691,19.2403,19.2461,32800.0
2008-08-29 12:00:00,33.4,33.42,33.34,33.35,16000.0,19.2461,19.2576,19.2115,19.2172,16000.0
2008-08-29 12:05:00,33.35,33.36,33.33,33.34,10200.0,19.2172,19.223,19.2057,19.2115,10200.0
2008-08-29 12:10:00,33.32,33.34,33.31,33.31,18400.0,19.2,19.2115,19.1942,19.1942,18400.0
2008-08-29 12:15:00,33.31,33.32,33.3,33.32,18200.0,19.1942,19.2,19.1884,19.2,18200.0
2008-08-29 12:20:00,33.32,33.32,33.3,33.3,17400.0,19.2,19.2,19.1884,19.1884,17400.0
2008-08-29 12:25:00,33.31,33.31,33.25,33.25,49000.0,19.1942,19.1942,19.1596,19.1596,49000.0
2008-08-29 12:30:00,33.26,33.29,33.25,33.28,19600.0,19.1654,19.1827,19.1596,19.1769,19600.0
2008-08-29 12:35:00,33.28,33.3,33.21,33.21,69800.0,19.1769,19.1884,19.1366,19.1366,69800.0
2008-08-29 12:40:00,33.21,33.24,33.2,33.23,17200.0,19.1366,19.1539,19.1308,19.1481,17200.0
2008-08-29 12:45:00,33.22,33.23,33.18,33.18,24000.0,19.1423,19.1481,19.1193,19.1193,24000.0
2008-08-29 12:50:00,33.17,33.23,33.16,33.2,68800.0,19.1135,19.1481,19.1078,19.1308,68800.0
2008-08-29 12:55:00,33.21,33.22,33.2,33.2,19400.0,19.1366,19.1423,19.1308,19.1308,19400.0
2008-08-29 13:00:00,33.2,33.26,33.2,33.26,28400.0,19.1308,19.1654,19.1308,19.1654,28400.0
2008-08-29 13:05:00,33.25,33.26,33.21,33.22,37400.0,19.1596,19.1654,19.1366,19.1423,37400.0
2008-08-29 13:10:00,33.22,33.23,33.17,33.19,47600.0,19.1423,19.1481,19.1135,19.125,47600.0
2008-08-29 13:15:00,33.19,33.19,33.17,33.18,28600.0,19.125,19.125,19.1135,19.1193,28600.0
2008-08-29 13:20:00,33.19,33.23,33.18,33.22,37400.0,19.125,19.1481,19.1193,19.1423,37400.0
2008-08-29 13:25:00,33.22,33.24,33.21,33.21,22000.0,19.1423,19.1539,19.1366,19.1366,22000.0
2008-08-29 13:30:00,33.22,33.24,33.22,33.22,18200.0,19.1423,19.1539,19.1423,19.1423,18200.0
2008-08-29 13:35:00,33.22,33.23,33.2,33.2,20000.0,19.1423,19.1481,19.1308,19.1308,20000.0
2008-08-29 13:40:00,33.21,33.22,33.2,33.21,15200.0,19.1366,19.1423,19.1308,19.1366,15200.0
2008-08-29 13:45:00,33.21,33.22,33.21,33.21,10600.0,19.1366,19.1423,19.1366,19.1366,10600.0
2008-08-29 13:50:00,33.21,33.22,33.18,33.18,104600.0,19.1366,19.1423,19.1193,19.1193,104600.0
2008-08-29 13:55:00,33.18,33.19,33.18,33.19,23200.0,19.1193,19.125,19.1193,19.125,23200.0
2008-08-29 14:00:00,33.2,33.2,33.18,33.2,29600.0,19.1308,19.1308,19.1193,19.1308,29600.0
2008-08-29 14:05:00,33.2,33.2,33.18,33.19,32600.0,19.1308,19.1308,19.1193,19.125,32600.0
2008-08-29 14:10:00,33.19,33.2,33.18,33.2,41400.0,19.125,19.1308,19.1193,19.1308,41400.0
2008-08-29 14:15:00,33.2,33.2,33.16,33.17,32400.0,19.1308,19.1308,19.1078,19.1135,32400.0
2008-08-29 14:20:00,33.16,33.17,33.16,33.17,18400.0,19.1078,19.1135,19.1078,19.1135,18400.0
2008-08-29 14:25:00,33.17,33.18,33.17,33.18,33200.0,19.1135,19.1193,19.1135,19.1193,33200.0
2008-08-29 14:30:00,33.19,33.19,33.17,33.18,26800.0,19.125,19.125,19.1135,19.1193,26800.0
2008-08-29 14:35:00,33.18,33.18,33.16,33.16,18600.0,19.1193,19.1193,19.1078,19.1078,18600.0
2008-08-29 14:40:00,33.16,33.17,33.16,33.17,8200.0,19.1078,19.1135,19.1078,19.1135,8200.0
2008-08-29 14:45:00,33.17,33.18,33.15,33.16,29200.0,19.1135,19.1193,19.102,19.1078,29200.0
2008-08-29 14:50:00,33.17,33.17,33.16,33.17,11800.0,19.1135,19.1135,19.1078,19.1135,11800.0
2008-08-29 14:55:00,33.17,33.17,33.16,33.16,25800.0,19.1135,19.1135,19.1078,19.1078,25800.0
2008-08-29 15:00:00,33.17,33.18,33.17,33.17,30200.0,19.1135,19.1193,19.1135,19.1135,30200.0
2008-08-29 15:05:00,33.17,33.19,33.17,33.17,37800.0,19.1135,19.125,19.1135,19.1135,37800.0
2008-08-29 15:10:00,33.18,33.19,33.17,33.18,38600.0,19.1193,19.125,19.1135,19.1193,38600.0
2008-08-29 15:15:00,33.18,33.18,33.13,33.13,44800.0,19.1193,19.1193,19.0905,19.0905,44800.0
2008-08-29 15:20:00,33.13,33.13,33.12,33.13,43800.0,19.0905,19.0905,19.0847,19.0905,43800.0
2008-08-29 15:25:00,33.12,33.13,33.06,33.07,56800.0,19.0847,19.0905,19.0501,19.0559,56800.0
2008-08-29 15:30:00,33.07,33.07,33.06,33.07,42600.0,19.0559,19.0559,19.0501,19.0559,42600.0
2008-08-29 15:35:00,33.07,33.12,33.07,33.1,107600.0,19.0559,19.0847,19.0559,19.0732,107600.0
2008-08-29 15:40:00,33.1,33.13,33.09,33.12,167400.0,19.0732,19.0905,19.0674,19.0847,167400.0
2008-08-29 15:45:00,33.11,33.14,33.11,33.12,105000.0,19.0789,19.0962,19.0789,19.0847,105000.0
2008-08-29 15:50:00,33.12,33.13,33.09,33.1,110800.0,19.0847,19.0905,19.0674,19.0732,110800.0
2008-08-29 15:55:00,33.09,33.11,33.08,33.09,151600.0,19.0674,19.0789,19.0617,19.0674,151600.0
2008-09-02 09:30:00,33.15,33.51,33.13,33.41,144400.0,19.102,19.3094,19.0905,19.2518,144400.0
2008-09-02 09:35:00,33.42,33.49,33.39,33.48,59600.0,19.2576,19.2979,19.2403,19.2922,59600.0
2008-09-02 09:40:00,33.49,33.5,33.44,33.48,94200.0,19.2979,19.3037,19.2691,19.2922,94200.0
2008-09-02 09:45:00,33.47,33.5,33.47,33.5,93600.0,19.2864,19.3037,19.2864,19.3037,93600.0
2008-09-02 09:50:00,33.49,33.54,33.46,33.54,134800.0,19.2979,19.3267,19.2806,19.3267,134800.0
2008-09-02 09:55:00,33.54,33.57,33.53,33.55,100000.0,19.3267,19.344,19.321,19.3325,100000.0
2008-09-02 10:00:00,33.55,33.57,33.49,33.56,133200.0,19.3325,19.344,19.2979,19.3383,133200.0
2008-09-02 10:05:00,33.56,33.59,33.52,33.55,103400.0,19.3383,19.3555,19.3152,19.3325,103400.0
2008-09-02 10:10:00,33.54,33.63,33.52,33.63,49200.0,19.3267,19.3786,19.3152,19.3786,49200.0
2008-09-02 10:15:00,33.63,33.64,33.6,33.62,69600.0,19.3786,19.3843,19.3613,19.3728,69600.0
2008-09-02 10:20:00,33.62,33.64,33.58,33.64,85400.0,19.3728,19.3843,19.3498,19.3843,85400.0
2008-09-02 10:25:00,33.64,33.66,33.63,33.66,60200.0,19.3843,19.3959,19.3786,19.3959,60200.0
2008-09-02 10:30:00,33.66,33.71,33.65,33.71,108800.0,19.3959,19.4247,19.3901,19.4247,108800.0
2008-09-02 10:35:00,33.71,33.72,33.65,33.67,133600.0,19.4247,19.4304,19.3901,19.4016,133600.0
2008-09-02 10:40:00,33.67,33.68,33.65,33.66,85800.0,19.4016,19.4074,19.3901,19.3959,85800.0
2008-09-02 10:45:00,33.65,33.68,33.63,33.68,69000.0,19.3901,19.4074,19.3786,19.4074,69000.0
2008-09-02 10:50:00,33.68,33.72,33.68,33.71,70800.0,19.4074,19.4304,19.4074,19.4247,70800.0
2008-09-02 10:55:00,33.71,33.74,33.69,33.74,68400.0,19.4247,19.442,19.4132,19.442,68400.0
2008-09-02 11:00:00,33.73,33.75,33.69,33.69,99400.0,19.4362,19.4477,19.4132,19.4132,99400.0
2008-09-02 11:05:00,33.68,33.73,33.68,33.73,56800.0,19.4074,19.4362,19.4074,19.4362,56800.0
2008-09-02 11:10:00,33.73,33.77,33.73,33.77,45000.0,19.4362,19.4593,19.4362,19.4593,45000.0
2008-09-02 11:15:00,33.77,33.79,33.72,33.72,53400.0,19.4593,19.4708,19.4304,19.4304,53400.0
2008-09-02 11:20:00,33.72,33.74,33.69,33.71,41600.0,19.4304,19.442,19.4132,19.4247,41600.0
2008-09-02 11:25:00,33.71,33.74,33.7,33.73,47400.0,19.4247,19.442,19.4189,19.4362,47400.0
2008-09-02 11:30:00,33.74,33.78,33.72,33.78,50400.0,19.442,19.465,19.4304,19.465,50400.0
2008-09-02 11:35:00,33.77,33.79,33.74,33.76,25800.0,19.4593,19.4708,19.442,19.4535,25800.0
2008-09-02 11:40:00,33.76,33.8,33.74,33.75,56400.0,19.4535,19.4765,19.442,19.4477,56400.0
2008-09-02 11:45:00,33.74,33.74,33.72,33.73,27400.0,19.442,19.442,19.4304,19.4362,27400.0
2008-09-02 11:50:00,33.72,33.73,33.7,33.73,58000.0,19.4304,19.4362,19.4189,19.4362,58000.0
2008-09-02 11:55:00,33.73,33.76,33.71,33.71,37400.0,19.4362,19.4535,19.4247,19.4247,37400.0
2008-09-02 12:00:00,33.7,33.73,33.68,33.72,31800.0,19.4189,19.4362,19.4074,19.4304,31800.0
2008-09-02 12:05:00,33.72,33.73,33.68,33.73,41200.0,19.4304,19.4362,19.4074,19.4362,41200.0
2008-09-02 12:10:00,33.73,33.76,33.73,33.76,27800.0,19.4362,19.4535,19.4362,19.4535,27800.0
2008-09-02 12:15:00,33.75,33.77,33.75,33.77,17600.0,19.4477,19.4593,19.4477,19.4593,17600.0
2008-09-02 12:20:00,33.77,33.77,33.73,33.74,31400.0,19.4593,19.4593,19.4362,19.442,31400.0
2008-09-02 12:25:00,33.74,33.75,33.71,33.72,81000.0,19.442,19.4477,19.4247,19.4304,81000.0
2008-09-02 12:30:00,33.72,33.73,33.67,33.69,27000.0,19.4304,19.4362,19.4016,19.4132,27000.0
2008-09-02 12:35:00,33.69,33.76,33.69,33.73,38400.0,19.4132,19.4535,19.4132,19.4362,38400.0
2008-09-02 12:40:00,33.72,33.74,33.7,33.74,20600.0,19.4304,19.442,19.4189,19.442,20600.0
2008-09-02 12:45:00,33.73,33.74,33.71,33.73,32200.0,19.4362,19.442,19.4247,19.4362,32200.0
2008-09-02 12:50:00,33.73,33.74,33.71,33.74,33200.0,19.4362,19.442,19.4247,19.442,33200.0
2008-09-02 12:55:00,33.73,33.76,33.72,33.73,28600.0,19.4362,19.4535,19.4304,19.4362,28600.0
2008-09-02 13:00:00,33.73,33.74,33.72,33.74,31400.0,19.4362,19.442,19.4304,19.442,31400.0
2008-09-02 13:05:00,33.74,33.76,33.73,33.74,60400.0,19.442,19.4535,19.4362,19.442,60400.0
2008-09-02 13:10:00,33.74,33.75,33.72,33.74,46600.0,19.442,19.4477,19.4304,19.442,46600.0
2008-09-02 13:15:00,33.73,33.74,33.72,33.74,51200.0,19.4362,19.442,19.4304,19.442,51200.0
2008-09-02 13:20:00,33.73,33.76,33.72,33.75,18000.0,19.4362,19.4535,19.4304,19.4477,18000.0
2008-09-02 13:25:00,33.74,33.76,33.73,33.74,19400.0,19.442,19.4535,19.4362,19.442,19400.0
2008-09-02 13:30:00,33.74,33.76,33.73,33.74,27800.0,19.442,19.4535,19.4362,19.442,27800.0
2008-09-02 13:35:00,33.74,33.76,33.71,33.72,41800.0,19.442,19.4535,19.4247,19.4304,41800.0
2008-09-02 13:40:00,33.72,33.74,33.69,33.69,45400.0,19.4304,19.442,19.4132,19.4132,45400.0
2008-09-02 13:45:00,33.69,33.7,33.65,33.68,51200.0,19.4132,19.4189,19.3901,19.4074,51200.0
2008-09-02 13:50:00,33.68,33.7,33.64,33.68,81800.0,19.4074,19.4189,19.3843,19.4074,81800.0
2008-09-02 13:55:00,33.68,33.77,33.67,33.77,78600.0,19.4074,19.4593,19.4016,19.4593,78600.0
2008-09-02 14:00:00,33.76,33.77,33.74,33.76,47800.0,19.4535,19.4593,19.442,19.4535,47800.0
2008-09-02 14:05:00,33.76,33.79,33.73,33.73,56800.0,19.4535,19.4708,19.4362,19.4362,56800.0
2008-09-02 14:10:00,33.73,33.73,33.67,33.71,62800.0,19.4362,19.4362,19.4016,19.4247,62800.0
2008-09-02 14:15:00,33.71,33.71,33.64,33.64,66200.0,19.4247,19.4247,19.3843,19.3843,66200.0
2008-09-02 14:20:00,33.64,33.71,33.64,33.71,57000.0,19.3843,19.4247,19.3843,19.4247,57000.0
2008-09-02 14:25:00,33.71,33.73,33.68,33.7,29600.0,19.4247,19.4362,19.4074,19.4189,29600.0
2008-09-02 14:30:00,33.69,33.74,33.69,33.74,27400.0,19.4132,19.442,19.4132,19.442,27400.0
2008-09-02 14:35:00,33.73,33.74,33.7,33.7,25400.0,19.4362,19.442,19.4189,19.4189,25400.0
2008-09-02 14:40:00,33.7,33.72,33.69,33.71,37000.0,19.4189,19.4304,19.4132,19.4247,37000.0
2008-09-02 14:45:00,33.71,33.74,33.7,33.72,44200.0,19.4247,19.442,19.4189,19.4304,44200.0
2008-09-02 14:50:00,33.72,33.73,33.69,33.71,57600.0,19.4304,19.4362,19.4132,19.4247,57600.0
2008-09-02 14:55:00,33.72,33.73,33.7,33.72,55400.0,19.4304,19.4362,19.4189,19.4304,55400.0
2008-09-02 15:00:00,33.71,33.73,33.7,33.7,68800.0,19.4247,19.4362,19.4189,19.4189,68800.0
2008-09-02 15:05:00,33.7,33.72,33.7,33.71,67600.0,19.4189,19.4304,19.4189,19.4247,67600.0
2008-09-02 15:10:00,33.72,33.72,33.71,33.71,42600.0,19.4304,19.4304,19.4247,19.4247,42600.0
2008-09-02 15:15:00,33.71,33.73,33.71,33.72,75600.0,19.4247,19.4362,19.4247,19.4304,75600.0
2008-09-02 15:20:00,33.72,33.74,33.72,33.74,79000.0,19.4304,19.442,19.4304,19.442,79000.0
2008-09-02 15:25:00,33.74,33.76,33.73,33.76,78000.0,19.442,19.4535,19.4362,19.4535,78000.0
2008-09-02 15:30:00,33.75,33.77,33.74,33.75,71800.0,19.4477,19.4593,19.442,19.4477,71800.0
2008-09-02 15:35:00,33.75,33.75,33.74,33.75,67400.0,19.4477,19.4477,19.442,19.4477,67400.0
2008-09-02 15:40:00,33.75,33.77,33.74,33.74,137400.0,19.4477,19.4593,19.442,19.442,137400.0
2008-09-02 15:45:00,33.74,33.77,33.73,33.73,130800.0,19.442,19.4593,19.4362,19.4362,130800.0
2008-09-02 15:50:00,33.73,33.73,33.68,33.71,152600.0,19.4362,19.4362,19.4074,19.4247,152600.0
2008-09-02 15:55:00,33.71,33.74,33.68,33.73,234200.0,19.4247,19.442,19.4074,19.4362,234200.0
2008-09-03 09:30:00,33.7,33.7,33.5,33.54,115000.0,19.4189,19.4189,19.3037,19.3267,115000.0
2008-09-03 09:35:00,33.55,33.62,33.54,33.6,63400.0,19.3325,19.3728,19.3267,19.3613,63400.0
2008-09-03 09:40:00,33.59,33.6,33.55,33.6,40200.0,19.3555,19.3613,19.3325,19.3613,40200.0
2008-09-03 09:45:00,33.6,33.6,33.55,33.6,81200.0,19.3613,19.3613,19.3325,19.3613,81200.0
2008-09-03 09:50:00,33.6,33.67,33.6,33.62,55400.0,19.3613,19.4016,19.3613,19.3728,55400.0
2008-09-03 09:55:00,33.62,33.64,33.54,33.55,56000.0,19.3728,19.3843,19.3267,19.3325,56000.0
2008-09-03 10:00:00,33.55,33.6,33.53,33.58,45600.0,19.3325,19.3613,19.321,19.3498,45600.0
2008-09-03 10:05:00,33.59,33.59,33.52,33.53,47400.0,19.3555,19.3555,19.3152,19.321,47400.0
2008-09-03 10:10:00,33.52,33.52,33.46,33.49,55000.0,19.3152,19.3152,19.2806,19.2979,55000.0
2008-09-03 10:15:00,33.49,33.5,33.41,33.42,64600.0,19.2979,19.3037,19.2518,19.2576,64600.0
2008-09-03 10:20:00,33.42,33.49,33.4,33.48,46400.0,19.2576,19.2979,19.2461,19.2922,46400.0
2008-09-03 10:25:00,33.48,33.49,33.48,33.49,22200.0,19.2922,19.2979,19.2922,19.2979,22200.0
2008-09-03 10:30:00,33.49,33.49,33.47,33.47,33400.0,19.2979,19.2979,19.2864,19.2864,33400.0
2008-09-03 10:35:00,33.48,33.55,33.48,33.52,41000.0,19.2922,19.3325,19.2922,19.3152,41000.0
2008-09-03 10:40:00,33.52,33.6,33.52,33.6,35000.0,19.3152,19.3613,19.3152,19.3613,35000.0
2008-09-03 10:45:00,33.6,33.6,33.49,33.5,29600.0,19.3613,19.3613,19.2979,19.3037,29600.0
2008-09-03 10:50:00,33.5,33.52,33.5,33.52,15200.0,19.3037,19.3152,19.3037,19.3152,15200.0
2008-09-03 10:55:00,33.51,33.54,33.49,33.5,28800.0,19.3094,19.3267,19.2979,19.3037,28800.0
2008-09-03 11:00:00,33.51,33.58,33.51,33.57,77600.0,19.3094,19.3498,19.3094,19.344,77600.0
2008-09-03 11:05:00,33.57,33.6,33.57,33.6,35800.0,19.344,19.3613,19.344,19.3613,35800.0
2008-09-03 11:10:00,33.6,33.61,33.49,33.49,42800.0,19.3613,19.3671,19.2979,19.2979,42800.0
2008-09-03 11:15:00,33.5,33.51,33.42,33.48,37800.0,19.3037,19.3094,19.2576,19.2922,37800.0
2008-09-03 11:20:00,33.47,33.49,33.44,33.44,26600.0,19.2864,19.2979,19.2691,19.2691,26600.0
2008-09-03 11:25:00,33.45,33.51,33.44,33.46,26400.0,19.2749,19.3094,19.2691,19.2806,26400.0
2008-09-03 11:30:00,33.46,33.48,33.43,33.48,22200.0,19.2806,19.2922,19.2633,19.2922,22200.0
2008-09-03 11:35:00,33.48,33.49,33.44,33.47,33200.0,19.2922,19.2979,19.2691,19.2864,33200.0
2008-09-03 11:40:00,33.48,33.48,33.44,33.48,17000.0,19.2922,19.2922,19.2691,19.2922,17000.0
2008-09-03 11:45:00,33.48,33.52,33.45,33.52,82000.0,19.2922,19.3152,19.2749,19.3152,82000.0
2008-09-03 11:50:00,33.52,33.57,33.52,33.57,35400.0,19.3152,19.344,19.3152,19.344,35400.0
2008-09-03 11:55:00,33.57,33.57,33.53,33.54,44200.0,19.344,19.344,19.321,19.3267,44200.0
2008-09-03 12:00:00,33.54,33.56,33.52,33.56,73000.0,19.3267,19.3383,19.3152,19.3383,73000.0
2008-09-03 12:05:00,33.55,33.57,33.52,33.52,39400.0,19.3325,19.344,19.3152,19.3152,39400.0
2008-09-03 12:10:00,33.52,33.54,33.51,33.53,39400.0,19.3152,19.3267,19.3094,19.321,39400.0
2008-09-03 12:15:00,33.54,33.56,33.52,33.55,17000.0,19.3267,19.3383,19.3152,19.3325,17000.0
2008-09-03 12:20:00,33.56,33.58,33.52,33.58,16400.0,19.3383,19.3498,19.3152,19.3498,16400.0
2008-09-03 12:25:00,33.59,33.59,33.52,33.56,26400.0,19.3555,19.3555,19.3152,19.3383,26400.0
2008-09-03 12:30:00,33.56,33.56,33.52,33.53,20200.0,19.3383,19.3383,19.3152,19.321,20200.0
2008-09-03 12:35:00,33.54,33.55,33.52,33.53,23400.0,19.3267,19.3325,19.3152,19.321,23400.0
2008-09-03 12:40:00,33.52,33.54,33.52,33.52,44200.0,19.3152,19.3267,19.3152,19.3152,44200.0
2008-09-03 12:45:00,33.53,33.54,33.52,33.52,22800.0,19.321,19.3267,19.3152,19.3152,22800.0
2008-09-03 12:50:00,33.53,33.57,33.52,33.56,28600.0,19.321,19.344,19.3152,19.3383,28600.0
2008-09-03 12:55:00,33.56,33.56,33.52,33.52,28800.0,19.3383,19.3383,19.3152,19.3152,28800.0
2008-09-03 13:00:00,33.52,33.54,33.52,33.52,64600.0,19.3152,19.3267,19.3152,19.3152,64600.0
2008-09-03 13:05:00,33.52,33.56,33.52,33.54,35600.0,19.3152,19.3383,19.3152,19.3267,35600.0
2008-09-03 13:10:00,33.54,33.54,33.52,33.53,20200.0,19.3267,19.3267,19.3152,19.321,20200.0
2008-09-03 13:15:00,33.52,33.53,33.47,33.48,26600.0,19.3152,19.321,19.2864,19.2922,26600.0
2008-09-03 13:20:00,33.48,33.5,33.44,33.44,37800.0,19.2922,19.3037,19.2691,19.2691,37800.0
2008-09-03 13:25:00,33.44,33.44,33.41,33.42,33200.0,19.2691,19.2691,19.2518,19.2576,33200.0
2008-09-03 13:30:00,33.42,33.46,33.42,33.45,27800.0,19.2576,19.2806,19.2576,19.2749,27800.0
2008-09-03 13:35:00,33.45,33.46,33.43,33.43,23600.0,19.2749,19.2806,19.2633,19.2633,23600.0
2008-09-03 13:40:00,33.43,33.44,33.4,33.42,31000.0,19.2633,19.2691,19.2461,19.2576,31000.0
2008-09-03 13:45:00,33.42,33.43,33.4,33.41,88600.0,19.2576,19.2633,19.2461,19.2518,88600.0
2008-09-03 13:50:00,33.41,33.44,33.38,33.43,26000.0,19.2518,19.2691,19.2345,19.2633,26000.0
2008-09-03 13:55:00,33.43,33.48,33.42,33.47,45000.0,19.2633,19.2922,19.2576,19.2864,45000.0
2008-09-03 14:00:00,33.47,33.52,33.39,33.52,105000.0,19.2864,19.3152,19.2403,19.3152,105000.0
2008-09-03 14:05:00,33.52,33.52,33.44,33.46,42000.0,19.3152,19.3152,19.2691,19.2806,42000.0
2008-09-03 14:10:00,33.46,33.46,33.41,33.45,37600.0,19.2806,19.2806,19.2518,19.2749,37600.0
2008-09-03 14:15:00,33.44,33.45,33.43,33.44,26000.0,19.2691,19.2749,19.2633,19.2691,26000.0
2008-09-03 14:20:00,33.43,33.44,33.38,33.4,29800.0,19.2633,19.2691,19.2345,19.2461,29800.0
2008-09-03 14:25:00,33.4,33.44,33.39,33.43,18600.0,19.2461,19.2691,19.2403,19.2633,18600.0
2008-09-03 14:30:00,33.42,33.44,33.4,33.44,25600.0,19.2576,19.2691,19.2461,19.2691,25600.0
2008-09-03 14:35:00,33.43,33.49,33.43,33.48,76400.0,19.2633,19.2979,19.2633,19.2922,76400.0
2008-09-03 14:40:00,33.48,33.51,33.47,33.48,51600.0,19.2922,19.3094,19.2864,19.2922,51600.0
2008-09-03 14:45:00,33.48,33.49,33.43,33.43,31600.0,19.2922,19.2979,19.2633,19.2633,31600.0
2008-09-03 14:50:00,33.43,33.43,33.38,33.38,43000.0,19.2633,19.2633,19.2345,19.2345,43000.0
2008-09-03 14:55:00,33.38,33.42,33.38,33.41,9200.0,19.2345,19.2576,19.2345,19.2518,9200.0
2008-09-03 15:00:00,33.42,33.45,33.41,33.45,19800.0,19.2576,19.2749,19.2518,19.2749,19800.0
2008-09-03 15:05:00,33.45,33.45,33.41,33.41,30200.0,19.2749,19.2749,19.2518,19.2518,30200.0
2008-09-03 15:10:00,33.4,33.46,33.39,33.45,20200.0,19.2461,19.2806,19.2403,19.2749,20200.0
2008-09-03 15:15:00,33.45,33.47,33.42,33.47,54000.0,19.2749,19.2864,19.2576,19.2864,54000.0
2008-09-03 15:20:00,33.47,33.55,33.46,33.49,93000.0,19.2864,19.3325,19.2806,19.2979,93000.0
2008-09-03 15:25:00,33.49,33.49,33.4,33.4,65200.0,19.2979,19.2979,19.2461,19.2461,65200.0
2008-09-03 15:30:00,33.4,33.44,33.38,33.43,47400.0,19.2461,19.2691,19.2345,19.2633,47400.0
2008-09-03 15:35:00,33.43,33.45,33.42,33.43,74200.0,19.2633,19.2749,19.2576,19.2633,74200.0
2008-09-03 15:40:00,33.44,33.47,33.39,33.41,163400.0,19.2691,19.2864,19.2403,19.2518,163400.0
2008-09-03 15:45:00,33.41,33.42,33.32,33.4,261600.0,19.2518,19.2576,19.2,19.2461,261600.0
2008-09-03 15:50:00,33.38,33.4,33.31,33.34,521600.0,19.2345,19.2461,19.1942,19.2115,521600.0
2008-09-03 15:55:00,33.34,33.35,33.27,33.32,626200.0,19.2115,19.2172,19.1711,19.2,626200.0
2008-09-04 09:30:00,33.38,33.38,33.19,33.27,64000.0,19.2345,19.2345,19.125,19.1711,64000.0
2008-09-04 09:35:00,33.29,33.3,33.23,33.24,46600.0,19.1827,19.1884,19.1481,19.1539,46600.0
2008-09-04 09:40:00,33.24,33.25,33.17,33.17,53600.0,19.1539,19.1596,19.1135,19.1135,53600.0
2008-09-04 09:45:00,33.18,33.21,33.12,33.21,69800.0,19.1193,19.1366,19.0847,19.1366,69800.0
2008-09-04 09:50:00,33.21,33.33,33.21,33.25,96400.0,19.1366,19.2057,19.1366,19.1596,96400.0
2008-09-04 09:55:00,33.26,33.3,33.24,33.28,91000.0,19.1654,19.1884,19.1539,19.1769,91000.0
2008-09-04 10:00:00,33.29,33.37,33.28,33.36,111800.0,19.1827,19.2288,19.1769,19.223,111800.0
2008-09-04 10:05:00,33.37,33.38,33.36,33.38,60800.0,19.2288,19.2345,19.223,19.2345,60800.0
2008-09-04 10:10:00,33.38,33.45,33.38,33.43,70000.0,19.2345,19.2749,19.2345,19.2633,70000.0
2008-09-04 10:15:00,33.43,33.48,33.43,33.46,74400.0,19.2633,19.2922,19.2633,19.2806,74400.0
2008-09-04 10:20:00,33.46,33.47,33.44,33.45,75600.0,19.2806,19.2864,19.2691,19.2749,75600.0
2008-09-04 10:25:00,33.45,33.48,33.42,33.47,49400.0,19.2749,19.2922,19.2576,19.2864,49400.0
2008-09-04 10:30:00,33.48,33.48,33.45,33.47,143400.0,19.2922,19.2922,19.2749,19.2864,143400.0
2008-09-04 10:35:00,33.46,33.52,33.45,33.46,107600.0,19.2806,19.3152,19.2749,19.2806,107600.0
2008-09-04 10:40:00,33.46,33.46,33.44,33.45,148200.0,19.2806,19.2806,19.2691,19.2749,148200.0
2008-09-04 10:45:00,33.44,33.52,33.44,33.49,108000.0,19.2691,19.3152,19.2691,19.2979,108000.0
2008-09-04 10:50:00,33.5,33.54,33.49,33.49,77600.0,19.3037,19.3267,19.2979,19.2979,77600.0
2008-09-04 10:55:00,33.49,33.58,33.49,33.58,81600.0,19.2979,19.3498,19.2979,19.3498,81600.0
2008-09-04 11:00:00,33.58,33.6,33.55,33.6,206000.0,19.3498,19.3613,19.3325,19.3613,206000.0
2008-09-04 11:05:00,33.6,33.71,33.6,33.67,128800.0,19.3613,19.4247,19.3613,19.4016,128800.0
2008-09-04 11:10:00,33.67,33.67,33.6,33.62,100000.0,19.4016,19.4016,19.3613,19.3728,100000.0
2008-09-04 11:15:00,33.62,33.69,33.58,33.69,275600.0,19.3728,19.4132,19.3498,19.4132,275600.0
2008-09-04 11:20:00,33.68,33.7,33.62,33.63,88400.0,19.4074,19.4189,19.3728,19.3786,88400.0
2008-09-04 11:25:00,33.63,33.7,33.63,33.66,91400.0,19.3786,19.4189,19.3786,19.3959,91400.0
2008-09-04 11:30:00,33.66,33.68,33.63,33.63,63000.0,19.3959,19.4074,19.3786,19.3786,63000.0
2008-09-04 11:35:00,33.63,33.64,33.59,33.6,68600.0,19.3786,19.3843,19.3555,19.3613,68600.0
2008-09-04 11:40:00,33.6,33.62,33.58,33.6,40400.0,19.3613,19.3728,19.3498,19.3613,40400.0
2008-09-04 11:45:00,33.6,33.65,33.58,33.65,58400.0,19.3613,19.3901,19.3498,19.3901,58400.0
2008-09-04 11:50:00,33.65,33.68,33.65,33.65,46400.0,19.3901,19.4074,19.3901,19.3901,46400.0
2008-09-04 11:55:00,33.65,33.67,33.64,33.66,73800.0,19.3901,19.4016,19.3843,19.3959,73800.0
2008-09-04 12:00:00,33.66,33.71,33.66,33.69,37000.0,19.3959,19.4247,19.3959,19.4132,37000.0
2008-09-04 12:05:00,33.69,33.71,33.69,33.7,60600.0,19.4132,19.4247,19.4132,19.4189,60600.0
2008-09-04 12:10:00,33.7,33.71,33.7,33.7,53000.0,19.4189,19.4247,19.4189,19.4189,53000.0
2008-09-04 12:15:00,33.7,33.72,33.69,33.7,31800.0,19.4189,19.4304,19.4132,19.4189,31800.0
2008-09-04 12:20:00,33.7,33.71,33.69,33.7,37600.0,19.4189,19.4247,19.4132,19.4189,37600.0
2008-09-04 12:25:00,33.7,33.71,33.7,33.71,44200.0,19.4189,19.4247,19.4189,19.4247,44200.0
2008-09-04 12:30:00,33.71,33.74,33.7,33.73,64000.0,19.4247,19.442,19.4189,19.4362,64000.0
2008-09-04 12:35:00,33.72,33.74,33.71,33.74,36000.0,19.4304,19.442,19.4247,19.442,36000.0
2008-09-04 12:40:00,33.74,33.77,33.73,33.77,91200.0,19.442,19.4593,19.4362,19.4593,91200.0
2008-09-04 12:45:00,33.77,33.77,33.72,33.74,58800.0,19.4593,19.4593,19.4304,19.442,58800.0
2008-09-04 12:50:00,33.74,33.75,33.72,33.73,87200.0,19.442,19.4477,19.4304,19.4362,87200.0
2008-09-04 12:55:00,33.73,33.75,33.73,33.74,62400.0,19.4362,19.4477,19.4362,19.442,62400.0
2008-09-04 13:00:00,33.75,33.8,33.74,33.78,134800.0,19.4477,19.4765,19.442,19.465,134800.0
2008-09-04 13:05:00,33.77,33.81,33.76,33.81,56600.0,19.4593,19.4823,19.4535,19.4823,56600.0
2008-09-04 13:10:00,33.8,33.85,33.8,33.84,90400.0,19.4765,19.5054,19.4765,19.4996,90400.0
2008-09-04 13:15:00,33.83,33.87,33.83,33.87,59400.0,19.4938,19.5169,19.4938,19.5169,59400.0
2008-09-04 13:20:00,33.87,33.87,33.85,33.85,95400.0,19.5169,19.5169,19.5054,19.5054,95400.0
2008-09-04 13:25:00,33.85,33.85,33.82,33.85,88000.0,19.5054,19.5054,19.4881,19.5054,88000.0
2008-09-04 13:30:00,33.85,33.85,33.84,33.85,133600.0,19.5054,19.5054,19.4996,19.5054,133600.0
2008-09-04 13:35:00,33.85,33.94,33.85,33.91,246800.0,19.5054,19.5572,19.5054,19.5399,246800.0
2008-09-04 13:40:00,33.91,33.98,33.91,33.95,183800.0,19.5399,19.5803,19.5399,19.563,183800.0
2008-09-04 13:45:00,33.95,33.96,33.92,33.93,116400.0,19.563,19.5687,19.5457,19.5515,116400.0
2008-09-04 13:50:00,33.93,33.93,33.85,33.85,174600.0,19.5515,19.5515,19.5054,19.5054,174600.0
2008-09-04 13:55:00,33.85,33.86,33.83,33.85,75400.0,19.5054,19.5111,19.4938,19.5054,75400.0
2008-09-04 14:00:00,33.85,33.85,33.81,33.81,39800.0,19.5054,19.5054,19.4823,19.4823,39800.0
2008-09-04 14:05:00,33.81,33.82,33.74,33.74,104800.0,19.4823,19.4881,19.442,19.442,104800.0
2008-09-04 14:10:00,33.74,33.76,33.67,33.7,131600.0,19.442,19.4535,19.4016,19.4189,131600.0
2008-09-04 14:15:00,33.7,33.72,33.65,33.7,110400.0,19.4189,19.4304,19.3901,19.4189,110400.0
2008-09-04 14:20:00,33.7,33.71,33.63,33.65,123800.0,19.4189,19.4247,19.3786,19.3901,123800.0
2008-09-04 14:25:00,33.66,33.71,33.66,33.68,110200.0,19.3959,19.4247,19.3959,19.4074,110200.0
2008-09-04 14:30:00,33.68,33.7,33.66,33.67,62600.0,19.4074,19.4189,19.3959,19.4016,62600.0
2008-09-04 14:35:00,33.66,33.67,33.64,33.65,43800.0,19.3959,19.4016,19.3843,19.3901,43800.0
2008-09-04 14:40:00,33.65,33.65,33.61,33.61,73000.0,19.3901,19.3901,19.3671,19.3671,73000.0
2008-09-04 14:45:00,33.61,33.64,33.6,33.61,85400.0,19.3671,19.3843,19.3613,19.3671,85400.0
2008-09-04 14:50:00,33.6,33.63,33.6,33.6,43600.0,19.3613,19.3786,19.3613,19.3613,43600.0
2008-09-04 14:55:00,33.6,33.64,33.6,33.63,48400.0,19.3613,19.3843,19.3613,19.3786,48400.0
2008-09-04 15:00:00,33.63,33.68,33.63,33.64,84400.0,19.3786,19.4074,19.3786,19.3843,84400.0
2008-09-04 15:05:00,33.65,33.65,33.46,33.58,64000.0,19.3901,19.3901,19.2806,19.3498,64000.0
2008-09-04 15:10:00,33.59,33.6,33.57,33.57,111200.0,19.3555,19.3613,19.344,19.344,111200.0
2008-09-04 15:15:00,33.57,33.58,33.54,33.56,134000.0,19.344,19.3498,19.3267,19.3383,134000.0
2008-09-04 15:20:00,33.55,33.55,33.51,33.51,124400.0,19.3325,19.3325,19.3094,19.3094,124400.0
2008-09-04 15:25:00,33.51,33.55,33.49,33.52,106800.0,19.3094,19.3325,19.2979,19.3152,106800.0
2008-09-04 15:30:00,33.52,33.52,33.49,33.49,155000.0,19.3152,19.3152,19.2979,19.2979,155000.0
2008-09-04 15:35:00,33.49,33.5,33.48,33.48,270000.0,19.2979,19.3037,19.2922,19.2922,270000.0
2008-09-04 15:40:00,33.48,33.5,33.47,33.49,247800.0,19.2922,19.3037,19.2864,19.2979,247800.0
2008-09-04 15:45:00,33.49,33.55,33.48,33.54,174000.0,19.2979,19.3325,19.2922,19.3267,174000.0
2008-09-04 15:50:00,33.54,33.58,33.52,33.57,192200.0,19.3267,19.3498,19.3152,19.344,192200.0
2008-09-04 15:55:00,33.56,33.58,33.47,33.48,226400.0,19.3383,19.3498,19.2864,19.2922,226400.0
2008-09-05 09:30:00,33.35,33.55,33.35,33.54,95400.0,19.2172,19.3325,19.2172,19.3267,95400.0
2008-09-05 09:35:00,33.54,33.55,33.47,33.47,50600.0,19.3267,19.3325,19.2864,19.2864,50600.0
2008-09-05 09:40:00,33.45,33.53,33.45,33.52,59200.0,19.2749,19.321,19.2749,19.3152,59200.0
2008-09-05 09:45:00,33.52,33.54,33.48,33.53,81800.0,19.3152,19.3267,19.2922,19.321,81800.0
2008-09-05 09:50:00,33.54,33.59,33.52,33.59,72600.0,19.3267,19.3555,19.3152,19.3555,72600.0
2008-09-05 09:55:00,33.59,33.6,33.56,33.56,65600.0,19.3555,19.3613,19.3383,19.3383,65600.0
2008-09-05 10:00:00,33.56,33.64,33.54,33.63,70800.0,19.3383,19.3843,19.3267,19.3786,70800.0
2008-09-05 10:05:00,33.63,33.63,33.53,33.57,70200.0,19.3786,19.3786,19.321,19.344,70200.0
2008-09-05 10:10:00,33.56,33.59,33.53,33.59,59400.0,19.3383,19.3555,19.321,19.3555,59400.0
2008-09-05 10:15:00,33.59,33.61,33.57,33.58,46200.0,19.3555,19.3671,19.344,19.3498,46200.0
2008-09-05 10:20:00,33.58,33.66,33.57,33.63,85400.0,19.3498,19.3959,19.344,19.3786,85400.0
2008-09-05 10:25:00,33.63,33.68,33.6,33.62,69600.0,19.3786,19.4074,19.3613,19.3728,69600.0
2008-09-05 10:30:00,33.6,33.63,33.6,33.61,52000.0,19.3613,19.3786,19.3613,19.3671,52000.0
2008-09-05 10:35:00,33.62,33.63,33.59,33.6,67800.0,19.3728,19.3786,19.3555,19.3613,67800.0
2008-09-05 10:40:00,33.59,33.6,33.54,33.6,44600.0,19.3555,19.3613,19.3267,19.3613,44600.0
2008-09-05 10:45:00,33.6,33.62,33.59,33.59,68000.0,19.3613,19.3728,19.3555,19.3555,68000.0
2008-09-05 10:50:00,33.59,33.63,33.57,33.6,37400.0,19.3555,19.3786,19.344,19.3613,37400.0
2008-09-05 10:55:00,33.6,33.6,33.55,33.58,48600.0,19.3613,19.3613,19.3325,19.3498,48600.0
2008-09-05 11:00:00,33.58,33.58,33.51,33.54,48600.0,19.3498,19.3498,19.3094,19.3267,48600.0
2008-09-05 11:05:00,33.55,33.6,33.54,33.59,37800.0,19.3325,19.3613,19.3267,19.3555,37800.0
2008-09-05 11:10:00,33.59,33.6,33.54,33.58,53800.0,19.3555,19.3613,19.3267,19.3498,53800.0
2008-09-05 11:15:00,33.59,33.62,33.57,33.59,55800.0,19.3555,19.3728,19.344,19.3555,55800.0
2008-09-05 11:20:00,33.59,33.63,33.59,33.63,55400.0,19.3555,19.3786,19.3555,19.3786,55400.0
2008-09-05 11:25:00,33.63,33.69,33.63,33.67,51400.0,19.3786,19.4132,19.3786,19.4016,51400.0
2008-09-05 11:30:00,33.68,33.7,33.67,33.69,58000.0,19.4074,19.4189,19.4016,19.4132,58000.0
2008-09-05 11:35:00,33.7,33.74,33.69,33.72,46400.0,19.4189,19.442,19.4132,19.4304,46400.0
2008-09-05 11:40:00,33.71,33.74,33.7,33.7,81400.0,19.4247,19.442,19.4189,19.4189,81400.0
2008-09-05 11:45:00,33.7,33.75,33.68,33.71,46800.0,19.4189,19.4477,19.4074,19.4247,46800.0
2008-09-05 11:50:00,33.72,33.75,33.7,33.72,38200.0,19.4304,19.4477,19.4189,19.4304,38200.0
2008-09-05 11:55:00,33.73,33.75,33.69,33.73,54600.0,19.4362,19.4477,19.4132,19.4362,54600.0
2008-09-05 12:00:00,33.74,33.79,33.71,33.71,62200.0,19.442,19.4708,19.4247,19.4247,62200.0
2008-09-05 12:05:00,33.71,33.77,33.71,33.71,31000.0,19.4247,19.4593,19.4247,19.4247,31000.0
2008-09-05 12:10:00,33.71,33.72,33.66,33.7,24600.0,19.4247,19.4304,19.3959,19.4189,24600.0
2008-09-05 12:15:00,33.7,33.72,33.68,33.7,15400.0,19.4189,19.4304,19.4074,19.4189,15400.0
2008-09-05 12:20:00,33.69,33.73,33.69,33.69,11800.0,19.4132,19.4362,19.4132,19.4132,11800.0
2008-09-05 12:25:00,33.7,33.82,33.7,33.8,55400.0,19.4189,19.4881,19.4189,19.4765,55400.0
2008-09-05 12:30:00,33.8,33.82,33.73,33.77,55200.0,19.4765,19.4881,19.4362,19.4593,55200.0
2008-09-05 12:35:00,33.77,33.8,33.75,33.76,36600.0,19.4593,19.4765,19.4477,19.4535,36600.0
2008-09-05 12:40:00,33.75,33.76,33.71,33.74,21800.0,19.4477,19.4535,19.4247,19.442,21800.0
2008-09-05 12:45:00,33.74,33.8,33.72,33.74,49800.0,19.442,19.4765,19.4304,19.442,49800.0
2008-09-05 12:50:00,33.74,33.8,33.73,33.77,46200.0,19.442,19.4765,19.4362,19.4593,46200.0
2008-09-05 12:55:00,33.77,33.77,33.71,33.73,43000.0,19.4593,19.4593,19.4247,19.4362,43000.0
2008-09-05 13:00:00,33.73,33.74,33.68,33.68,22000.0,19.4362,19.442,19.4074,19.4074,22000.0
2008-09-05 13:05:00,33.7,33.73,33.68,33.69,27200.0,19.4189,19.4362,19.4074,19.4132,27200.0
2008-09-05 13:10:00,33.69,33.72,33.68,33.69,17800.0,19.4132,19.4304,19.4074,19.4132,17800.0
2008-09-05 13:15:00,33.68,33.69,33.63,33.66,31000.0,19.4074,19.4132,19.3786,19.3959,31000.0
2008-09-05 13:20:00,33.66,33.69,33.64,33.67,20200.0,19.3959,19.4132,19.3843,19.4016,20200.0
2008-09-05 13:25:00,33.68,33.69,33.66,33.68,27200.0,19.4074,19.4132,19.3959,19.4074,27200.0
2008-09-05 13:30:00,33.69,33.77,33.69,33.76,51600.0,19.4132,19.4593,19.4132,19.4535,51600.0
2008-09-05 13:35:00,33.76,33.77,33.72,33.72,71000.0,19.4535,19.4593,19.4304,19.4304,71000.0
2008-09-05 13:40:00,33.72,33.77,33.72,33.76,78600.0,19.4304,19.4593,19.4304,19.4535,78600.0
2008-09-05 13:45:00,33.76,33.76,33.74,33.76,41400.0,19.4535,19.4535,19.442,19.4535,41400.0
2008-09-05 13:50:00,33.75,33.76,33.74,33.75,31400.0,19.4477,19.4535,19.442,19.4477,31400.0
2008-09-05 13:55:00,33.76,33.78,33.74,33.75,120400.0,19.4535,19.465,19.442,19.4477,120400.0
2008-09-05 14:00:00,33.74,33.74,33.7,33.71,68600.0,19.442,19.442,19.4189,19.4247,68600.0
2008-09-05 14:05:00,33.72,33.75,33.72,33.73,60400.0,19.4304,19.4477,19.4304,19.4362,60400.0
2008-09-05 14:10:00,33.73,33.76,33.68,33.73,101200.0,19.4362,19.4535,19.4074,19.4362,101200.0
2008-09-05 14:15:00,33.73,33.77,33.7,33.76,68000.0,19.4362,19.4593,19.4189,19.4535,68000.0
2008-09-05 14:20:00,33.77,33.77,33.7,33.71,106600.0,19.4593,19.4593,19.4189,19.4247,106600.0
2008-09-05 14:25:00,33.71,33.76,33.7,33.74,72200.0,19.4247,19.4535,19.4189,19.442,72200.0
2008-09-05 14:30:00,33.74,33.76,33.74,33.75,77000.0,19.442,19.4535,19.442,19.4477,77000.0
2008-09-05 14:35:00,33.75,33.82,33.74,33.79,75000.0,19.4477,19.4881,19.442,19.4708,75000.0
2008-09-05 14:40:00,33.79,33.85,33.79,33.83,56600.0,19.4708,19.5054,19.4708,19.4938,56600.0
2008-09-05 14:45:00,33.84,33.85,33.82,33.84,56400.0,19.4996,19.5054,19.4881,19.4996,56400.0
2008-09-05 14:50:00,33.85,33.85,33.84,33.85,46200.0,19.5054,19.5054,19.4996,19.5054,46200.0
2008-09-05 14:55:00,33.85,33.85,33.83,33.85,57400.0,19.5054,19.5054,19.4938,19.5054,57400.0
2008-09-05 15:00:00,33.84,33.85,33.82,33.83,96800.0,19.4996,19.5054,19.4881,19.4938,96800.0
2008-09-05 15:05:00,33.83,33.85,33.82,33.85,84600.0,19.4938,19.5054,19.4881,19.5054,84600.0
2008-09-05 15:10:00,33.84,33.85,33.84,33.85,95200.0,19.4996,19.5054,19.4996,19.5054,95200.0
2008-09-05 15:15:00,33.85,33.89,33.85,33.89,158000.0,19.5054,19.5284,19.5054,19.5284,158000.0
2008-09-05 15:20:00,33.89,33.97,33.89,33.97,127600.0,19.5284,19.5745,19.5284,19.5745,127600.0
2008-09-05 15:25:00,33.97,33.99,33.94,33.99,152600.0,19.5745,19.586,19.5572,19.586,152600.0
2008-09-05 15:30:00,33.99,34.0,33.98,33.99,209000.0,19.586,19.5918,19.5803,19.586,209000.0
2008-09-05 15:35:00,33.99,34.0,33.91,33.96,552800.0,19.586,19.5918,19.5399,19.5687,552800.0
2008-09-05 15:40:00,33.97,33.97,33.92,33.97,160200.0,19.5745,19.5745,19.5457,19.5745,160200.0
2008-09-05 15:45:00,33.96,33.99,33.92,33.92,164800.0,19.5687,19.586,19.5457,19.5457,164800.0
2008-09-05 15:50:00,33.92,33.96,33.92,33.95,137200.0,19.5457,19.5687,19.5457,19.563,137200.0
2008-09-05 15:55:00,33.95,33.95,33.88,33.9,201600.0,19.563,19.563,19.5226,19.5342,201600.0
2008-09-08 09:30:00,34.2,34.2,33.85,33.93,267000.0,19.707,19.707,19.5054,19.5515,267000.0
2008-09-08 09:35:00,33.92,33.97,33.91,33.94,124600.0,19.5457,19.5745,19.5399,19.5572,124600.0
2008-09-08 09:40:00,33.94,33.95,33.87,33.93,87200.0,19.5572,19.563,19.5169,19.5515,87200.0
2008-09-08 09:45:00,33.91,33.97,33.9,33.95,120800.0,19.5399,19.5745,19.5342,19.563,120800.0
2008-09-08 09:50:00,33.95,33.97,33.94,33.94,186000.0,19.563,19.5745,19.5572,19.5572,186000.0
2008-09-08 09:55:00,33.94,33.96,33.91,33.95,142200.0,19.5572,19.5687,19.5399,19.563,142200.0
2008-09-08 10:00:00,33.95,34.0,33.91,34.0,217400.0,19.563,19.5918,19.5399,19.5918,217400.0
2008-09-08 10:05:00,33.99,34.13,33.99,34.1,241200.0,19.586,19.6667,19.586,19.6494,241200.0
2008-09-08 10:10:00,34.1,34.15,34.06,34.08,141200.0,19.6494,19.6782,19.6264,19.6379,141200.0
2008-09-08 10:15:00,34.08,34.12,34.05,34.08,96400.0,19.6379,19.6609,19.6206,19.6379,96400.0
2008-09-08 10:20:00,34.08,34.13,34.07,34.13,165200.0,19.6379,19.6667,19.6321,19.6667,165200.0
2008-09-08 10:25:00,34.13,34.14,33.97,34.0,164200.0,19.6667,19.6725,19.5745,19.5918,164200.0
2008-09-08 10:30:00,34.0,34.05,33.94,33.95,69400.0,19.5918,19.6206,19.5572,19.563,69400.0
2008-09-08 10:35:00,33.94,34.01,33.93,34.01,70200.0,19.5572,19.5976,19.5515,19.5976,70200.0
2008-09-08 10:40:00,33.99,34.01,33.95,33.97,60200.0,19.586,19.5976,19.563,19.5745,60200.0
2008-09-08 10:45:00,33.96,34.01,33.93,33.94,85800.0,19.5687,19.5976,19.5515,19.5572,85800.0
2008-09-08 10:50:00,33.94,33.95,33.86,33.86,84600.0,19.5572,19.563,19.5111,19.5111,84600.0
2008-09-08 10:55:00,33.86,33.91,33.81,33.82,125200.0,19.5111,19.5399,19.4823,19.4881,125200.0
2008-09-08 11:00:00,33.83,33.86,33.72,33.85,171600.0,19.4938,19.5111,19.4304,19.5054,171600.0
2008-09-08 11:05:00,33.85,33.88,33.83,33.88,80600.0,19.5054,19.5226,19.4938,19.5226,80600.0
2008-09-08 11:10:00,33.87,33.92,33.83,33.91,93400.0,19.5169,19.5457,19.4938,19.5399,93400.0
2008-09-08 11:15:00,33.91,33.92,33.88,33.88,59600.0,19.5399,19.5457,19.5226,19.5226,59600.0
2008-09-08 11:20:00,33.88,33.89,33.86,33.88,68800.0,19.5226,19.5284,19.5111,19.5226,68800.0
2008-09-08 11:25:00,33.89,33.9,33.84,33.88,149200.0,19.5284,19.5342,19.4996,19.5226,149200.0
2008-09-08 11:30:00,33.88,33.9,33.85,33.9,63000.0,19.5226,19.5342,19.5054,19.5342,63000.0
2008-09-08 11:35:00,33.9,33.97,33.88,33.94,54200.0,19.5342,19.5745,19.5226,19.5572,54200.0
2008-09-08 11:40:00,33.95,33.97,33.92,33.94,56800.0,19.563,19.5745,19.5457,19.5572,56800.0
2008-09-08 11:45:00,33.93,34.0,33.92,34.0,53800.0,19.5515,19.5918,19.5457,19.5918,53800.0
2008-09-08 11:50:00,34.0,34.08,34.0,34.02,61800.0,19.5918,19.6379,19.5918,19.6033,61800.0
2008-09-08 11:55:00,34.02,34.09,34.02,34.05,113800.0,19.6033,19.6437,19.6033,19.6206,113800.0
2008-09-08 12:00:00,34.07,34.1,34.05,34.05,90200.0,19.6321,19.6494,19.6206,19.6206,90200.0
2008-09-08 12:05:00,34.05,34.09,34.03,34.08,42600.0,19.6206,19.6437,19.6091,19.6379,42600.0
2008-09-08 12:10:00,34.08,34.12,34.01,34.1,80400.0,19.6379,19.6609,19.5976,19.6494,80400.0
2008-09-08 12:15:00,34.1,34.16,34.09,34.15,51200.0,19.6494,19.684,19.6437,19.6782,51200.0
2008-09-08 12:20:00,34.15,34.19,34.15,34.16,73000.0,19.6782,19.7013,19.6782,19.684,73000.0
2008-09-08 12:25:00,34.16,34.23,34.16,34.19,105000.0,19.684,19.7243,19.684,19.7013,105000.0
2008-09-08 12:30:00,34.18,34.25,34.18,34.24,218800.0,19.6955,19.7358,19.6955,19.7301,218800.0
2008-09-08 12:35:00,34.24,34.26,34.23,34.23,85600.0,19.7301,19.7416,19.7243,19.7243,85600.0
2008-09-08 12:40:00,34.22,34.24,34.19,34.19,73200.0,19.7186,19.7301,19.7013,19.7013,73200.0
2008-09-08 12:45:00,34.18,34.2,34.11,34.12,43400.0,19.6955,19.707,19.6552,19.6609,43400.0
2008-09-08 12:50:00,34.12,34.13,34.1,34.1,46000.0,19.6609,19.6667,19.6494,19.6494,46000.0
2008-09-08 12:55:00,34.1,34.1,34.05,34.06,55200.0,19.6494,19.6494,19.6206,19.6264,55200.0
2008-09-08 13:00:00,34.05,34.08,34.03,34.06,53600.0,19.6206,19.6379,19.6091,19.6264,53600.0
2008-09-08 13:05:00,34.06,34.08,33.99,34.01,66400.0,19.6264,19.6379,19.586,19.5976,66400.0
2008-09-08 13:10:00,34.02,34.05,33.99,34.05,80000.0,19.6033,19.6206,19.586,19.6206,80000.0
2008-09-08 13:15:00,34.05,34.12,34.04,34.09,37200.0,19.6206,19.6609,19.6148,19.6437,37200.0
2008-09-08 13:20:00,34.09,34.15,34.07,34.14,33000.0,19.6437,19.6782,19.6321,19.6725,33000.0
2008-09-08 13:25:00,34.14,34.17,34.1,34.15,30400.0,19.6725,19.6898,19.6494,19.6782,30400.0
2008-09-08 13:30:00,34.15,34.19,34.13,34.18,61600.0,19.6782,19.7013,19.6667,19.6955,61600.0
2008-09-08 13:35:00,34.18,34.22,34.18,34.21,69000.0,19.6955,19.7186,19.6955,19.7128,69000.0
2008-09-08 13:40:00,34.21,34.24,34.18,34.24,73000.0,19.7128,19.7301,19.6955,19.7301,73000.0
2008-09-08 13:45:00,34.24,34.24,34.14,34.15,53800.0,19.7301,19.7301,19.6725,19.6782,53800.0
2008-09-08 13:50:00,34.14,34.14,34.08,34.1,33600.0,19.6725,19.6725,19.6379,19.6494,33600.0
2008-09-08 13:55:00,34.1,34.12,34.08,34.11,32000.0,19.6494,19.6609,19.6379,19.6552,32000.0
2008-09-08 14:00:00,34.11,34.21,34.08,34.17,73400.0,19.6552,19.7128,19.6379,19.6898,73400.0
2008-09-08 14:05:00,34.18,34.22,34.17,34.2,28400.0,19.6955,19.7186,19.6898,19.707,28400.0
2008-09-08 14:10:00,34.19,34.23,34.16,34.22,38800.0,19.7013,19.7243,19.684,19.7186,38800.0
2008-09-08 14:15:00,34.24,34.24,34.21,34.22,29000.0,19.7301,19.7301,19.7128,19.7186,29000.0
2008-09-08 14:20:00,34.22,34.25,34.19,34.23,51200.0,19.7186,19.7358,19.7013,19.7243,51200.0
2008-09-08 14:25:00,34.23,34.25,34.22,34.24,32800.0,19.7243,19.7358,19.7186,19.7301,32800.0
2008-09-08 14:30:00,34.24,34.25,34.2,34.24,80600.0,19.7301,19.7358,19.707,19.7301,80600.0
2008-09-08 14:35:00,34.24,34.25,34.22,34.23,43000.0,19.7301,19.7358,19.7186,19.7243,43000.0
2008-09-08 14:40:00,34.23,34.23,34.18,34.18,34600.0,19.7243,19.7243,19.6955,19.6955,34600.0
2008-09-08 14:45:00,34.18,34.24,34.17,34.18,74400.0,19.6955,19.7301,19.6898,19.6955,74400.0
2008-09-08 14:50:00,34.17,34.2,34.17,34.2,23000.0,19.6898,19.707,19.6898,19.707,23000.0
2008-09-08 14:55:00,34.2,34.21,34.13,34.16,36400.0,19.707,19.7128,19.6667,19.684,36400.0
2008-09-08 15:00:00,34.16,34.19,34.14,34.18,47600.0,19.684,19.7013,19.6725,19.6955,47600.0
2008-09-08 15:05:00,34.18,34.18,34.11,34.12,60600.0,19.6955,19.6955,19.6552,19.6609,60600.0
2008-09-08 15:10:00,34.11,34.18,34.09,34.16,73600.0,19.6552,19.6955,19.6437,19.684,73600.0
2008-09-08 15:15:00,34.16,34.19,34.15,34.18,57000.0,19.684,19.7013,19.6782,19.6955,57000.0
2008-09-08 15:20:00,34.17,34.24,34.16,34.22,79200.0,19.6898,19.7301,19.684,19.7186,79200.0
2008-09-08 15:25:00,34.22,34.24,34.2,34.23,83000.0,19.7186,19.7301,19.707,19.7243,83000.0
2008-09-08 15:30:00,34.23,34.28,34.23,34.27,120000.0,19.7243,19.7531,19.7243,19.7474,120000.0
2008-09-08 15:35:00,34.27,34.29,34.23,34.24,134200.0,19.7474,19.7589,19.7243,19.7301,134200.0
2008-09-08 15:40:00,34.24,34.28,34.22,34.24,138400.0,19.7301,19.7531,19.7186,19.7301,138400.0
2008-09-08 15:45:00,34.24,34.26,34.21,34.23,198400.0,19.7301,19.7416,19.7128,19.7243,198400.0
2008-09-08 15:50:00,34.23,34.24,34.17,34.17,156800.0,19.7243,19.7301,19.6898,19.6898,156800.0
2008-09-08 15:55:00,34.17,34.23,34.16,34.23,238000.0,19.6898,19.7243,19.684,19.7243,238000.0
2008-09-09 09:30:00,34.3,34.3,34.05,34.27,220400.0,19.7647,19.7647,19.6206,19.7474,220400.0
2008-09-09 09:35:00,34.29,34.34,34.24,34.29,111800.0,19.7589,19.7877,19.7301,19.7589,111800.0
2008-09-09 09:40:00,34.27,34.32,34.21,34.3,89400.0,19.7474,19.7762,19.7128,19.7647,89400.0
2008-09-09 09:45:00,34.29,34.3,34.24,34.26,85000.0,19.7589,19.7647,19.7301,19.7416,85000.0
2008-09-09 09:50:00,34.24,34.32,34.24,34.29,102200.0,19.7301,19.7762,19.7301,19.7589,102200.0
2008-09-09 09:55:00,34.29,34.33,34.28,34.29,35000.0,19.7589,19.7819,19.7531,19.7589,35000.0
2008-09-09 10:00:00,34.29,34.32,34.23,34.24,51800.0,19.7589,19.7762,19.7243,19.7301,51800.0
2008-09-09 10:05:00,34.24,34.31,34.21,34.3,36200.0,19.7301,19.7704,19.7128,19.7647,36200.0
2008-09-09 10:10:00,34.31,34.31,34.26,34.27,36200.0,19.7704,19.7704,19.7416,19.7474,36200.0
2008-09-09 10:15:00,34.27,34.35,34.24,34.33,43800.0,19.7474,19.7935,19.7301,19.7819,43800.0
2008-09-09 10:20:00,34.33,34.4,34.32,34.38,36600.0,19.7819,19.8223,19.7762,19.8108,36600.0
2008-09-09 10:25:00,34.37,34.39,34.33,34.33,33600.0,19.805,19.8165,19.7819,19.7819,33600.0
2008-09-09 10:30:00,34.33,34.33,34.25,34.27,32000.0,19.7819,19.7819,19.7358,19.7474,32000.0
2008-09-09 10:35:00,34.27,34.34,34.25,34.29,64200.0,19.7474,19.7877,19.7358,19.7589,64200.0
2008-09-09 10:40:00,34.31,34.35,34.29,34.3,24800.0,19.7704,19.7935,19.7589,19.7647,24800.0
2008-09-09 10:45:00,34.3,34.35,34.29,34.31,49600.0,19.7647,19.7935,19.7589,19.7704,49600.0
2008-09-09 10:50:00,34.32,34.35,34.3,34.34,30200.0,19.7762,19.7935,19.7647,19.7877,30200.0
2008-09-09 10:55:00,34.35,34.41,34.32,34.38,64400.0,19.7935,19.828,19.7762,19.8108,64400.0
2008-09-09 11:00:00,34.36,34.37,34.33,34.34,46000.0,19.7992,19.805,19.7819,19.7877,46000.0
2008-09-09 11:05:00,34.34,34.35,34.31,34.32,57400.0,19.7877,19.7935,19.7704,19.7762,57400.0
2008-09-09 11:10:00,34.32,34.35,34.29,34.32,53600.0,19.7762,19.7935,19.7589,19.7762,53600.0
2008-09-09 11:15:00,34.31,34.32,34.24,34.3,37400.0,19.7704,19.7762,19.7301,19.7647,37400.0
2008-09-09 11:20:00,34.3,34.36,34.3,34.34,49400.0,19.7647,19.7992,19.7647,19.7877,49400.0
2008-09-09 11:25:00,34.34,34.35,34.32,34.32,38400.0,19.7877,19.7935,19.7762,19.7762,38400.0
2008-09-09 11:30:00,34.32,34.33,34.28,34.28,42200.0,19.7762,19.7819,19.7531,19.7531,42200.0
2008-09-09 11:35:00,34.28,34.32,34.25,34.27,79200.0,19.7531,19.7762,19.7358,19.7474,79200.0
2008-09-09 11:40:00,34.26,34.28,34.22,34.24,102000.0,19.7416,19.7531,19.7186,19.7301,102000.0
2008-09-09 11:45:00,34.24,34.3,34.24,34.26,58600.0,19.7301,19.7647,19.7301,19.7416,58600.0
2008-09-09 11:50:00,34.26,34.32,34.23,34.32,79000.0,19.7416,19.7762,19.7243,19.7762,79000.0
2008-09-09 11:55:00,34.32,34.34,34.27,34.28,65200.0,19.7762,19.7877,19.7474,19.7531,65200.0
2008-09-09 12:00:00,34.27,34.32,34.27,34.31,70600.0,19.7474,19.7762,19.7474,19.7704,70600.0
2008-09-09 12:05:00,34.31,34.32,34.27,34.28,74200.0,19.7704,19.7762,19.7474,19.7531,74200.0
2008-09-09 12:10:00,34.27,34.29,34.22,34.24,51400.0,19.7474,19.7589,19.7186,19.7301,51400.0
2008-09-09 12:15:00,34.24,34.26,34.22,34.24,27800.0,19.7301,19.7416,19.7186,19.7301,27800.0
2008-09-09 12:20:00,34.24,34.32,34.24,34.29,41800.0,19.7301,19.7762,19.7301,19.7589,41800.0
2008-09-09 12:25:00,34.3,34.32,34.27,34.28,40600.0,19.7647,19.7762,19.7474,19.7531,40600.0
2008-09-09 12:30:00,34.27,34.31,34.24,34.29,47400.0,19.7474,19.7704,19.7301,19.7589,47400.0
2008-09-09 12:35:00,34.29,34.3,34.24,34.24,52600.0,19.7589,19.7647,19.7301,19.7301,52600.0
2008-09-09 12:40:00,34.24,34.32,34.23,34.32,91400.0,19.7301,19.7762,19.7243,19.7762,91400.0
2008-09-09 12:45:00,34.32,34.35,34.31,34.33,57400.0,19.7762,19.7935,19.7704,19.7819,57400.0
2008-09-09 12:50:00,34.32,34.33,34.29,34.32,32400.0,19.7762,19.7819,19.7589,19.7762,32400.0
2008-09-09 12:55:00,34.32,34.35,34.32,34.33,33400.0,19.7762,19.7935,19.7762,19.7819,33400.0
2008-09-09 13:00:00,34.34,34.34,34.29,34.29,60400.0,19.7877,19.7877,19.7589,19.7589,60400.0
2008-09-09 13:05:00,34.29,34.3,34.26,34.28,46000.0,19.7589,19.7647,19.7416,19.7531,46000.0
2008-09-09 13:10:00,34.28,34.32,34.24,34.3,71000.0,19.7531,19.7762,19.7301,19.7647,71000.0
2008-09-09 13:15:00,34.29,34.29,34.21,34.24,158000.0,19.7589,19.7589,19.7128,19.7301,158000.0
2008-09-09 13:20:00,34.25,34.25,34.21,34.24,42400.0,19.7358,19.7358,19.7128,19.7301,42400.0
2008-09-09 13:25:00,34.23,34.24,34.21,34.22,47800.0,19.7243,19.7301,19.7128,19.7186,47800.0
2008-09-09 13:30:00,34.22,34.26,34.19,34.24,108800.0,19.7186,19.7416,19.7013,19.7301,108800.0
2008-09-09 13:35:00,34.24,34.27,34.2,34.26,63800.0,19.7301,19.7474,19.707,19.7416,63800.0
2008-09-09 13:40:00,34.26,34.27,34.22,34.24,66200.0,19.7416,19.7474,19.7186,19.7301,66200.0
2008-09-09 13:45:00,34.24,34.24,34.18,34.22,67400.0,19.7301,19.7301,19.6955,19.7186,67400.0
2008-09-09 13:50:00,34.22,34.23,34.16,34.16,44400.0,19.7186,19.7243,19.684,19.684,44400.0
2008-09-09 13:55:00,34.16,34.19,34.15,34.17,53400.0,19.684,19.7013,19.6782,19.6898,53400.0
2008-09-09 14:00:00,34.16,34.19,34.13,34.16,62800.0,19.684,19.7013,19.6667,19.684,62800.0
2008-09-09 14:05:00,34.15,34.16,34.1,34.12,57200.0,19.6782,19.684,19.6494,19.6609,57200.0
2008-09-09 14:10:00,34.12,34.14,34.09,34.14,61200.0,19.6609,19.6725,19.6437,19.6725,61200.0
2008-09-09 14:15:00,34.14,34.15,34.07,34.07,53800.0,19.6725,19.6782,19.6321,19.6321,53800.0
2008-09-09 14:20:00,34.07,34.13,34.07,34.12,76400.0,19.6321,19.6667,19.6321,19.6609,76400.0
2008-09-09 14:25:00,34.12,34.23,34.12,34.21,48800.0,19.6609,19.7243,19.6609,19.7128,48800.0
2008-09-09 14:30:00,34.21,34.22,34.14,34.14,54200.0,19.7128,19.7186,19.6725,19.6725,54200.0
2008-09-09 14:35:00,34.13,34.18,34.13,34.15,49400.0,19.6667,19.6955,19.6667,19.6782,49400.0
2008-09-09 14:40:00,34.16,34.19,34.13,34.15,35200.0,19.684,19.7013,19.6667,19.6782,35200.0
2008-09-09 14:45:00,34.15,34.2,34.12,34.18,38600.0,19.6782,19.707,19.6609,19.6955,38600.0
2008-09-09 14:50:00,34.18,34.18,34.12,34.12,34600.0,19.6955,19.6955,19.6609,19.6609,34600.0
2008-09-09 14:55:00,34.13,34.13,34.06,34.07,76000.0,19.6667,19.6667,19.6264,19.6321,76000.0
2008-09-09 15:00:00,34.07,34.08,34.02,34.04,107600.0,19.6321,19.6379,19.6033,19.6148,107600.0
2008-09-09 15:05:00,34.04,34.06,34.02,34.05,72400.0,19.6148,19.6264,19.6033,19.6206,72400.0
2008-09-09 15:10:00,34.05,34.05,34.02,34.02,50400.0,19.6206,19.6206,19.6033,19.6033,50400.0
2008-09-09 15:15:00,34.02,34.04,33.99,34.0,200400.0,19.6033,19.6148,19.586,19.5918,200400.0
2008-09-09 15:20:00,33.99,34.01,33.95,33.96,145800.0,19.586,19.5976,19.563,19.5687,145800.0
2008-09-09 15:25:00,33.96,33.96,33.93,33.94,232600.0,19.5687,19.5687,19.5515,19.5572,232600.0
2008-09-09 15:30:00,33.94,33.97,33.93,33.96,246400.0,19.5572,19.5745,19.5515,19.5687,246400.0
2008-09-09 15:35:00,33.96,33.97,33.91,33.92,223600.0,19.5687,19.5745,19.5399,19.5457,223600.0
2008-09-09 15:40:00,33.92,33.95,33.85,33.86,363600.0,19.5457,19.563,19.5054,19.5111,363600.0
2008-09-09 15:45:00,33.86,33.88,33.8,33.81,203200.0,19.5111,19.5226,19.4765,19.4823,203200.0
2008-09-09 15:50:00,33.81,33.85,33.8,33.85,310200.0,19.4823,19.5054,19.4765,19.5054,310200.0
2008-09-09 15:55:00,33.81,33.88,33.81,33.84,331600.0,19.4823,19.5226,19.4823,19.4996,331600.0
2008-09-10 09:30:00,34.06,34.06,33.82,33.83,103800.0,19.6264,19.6264,19.4881,19.4938,103800.0
2008-09-10 09:35:00,33.82,34.0,33.78,34.0,55600.0,19.4881,19.5918,19.465,19.5918,55600.0
2008-09-10 09:40:00,34.0,34.01,33.88,33.92,85400.0,19.5918,19.5976,19.5226,19.5457,85400.0
2008-09-10 09:45:00,33.92,34.07,33.92,34.01,78800.0,19.5457,19.6321,19.5457,19.5976,78800.0
2008-09-10 09:50:00,34.02,34.05,33.99,34.01,72200.0,19.6033,19.6206,19.586,19.5976,72200.0
2008-09-10 09:55:00,34.01,34.02,33.99,34.01,74600.0,19.5976,19.6033,19.586,19.5976,74600.0
2008-09-10 10:00:00,34.01,34.05,34.01,34.02,71400.0,19.5976,19.6206,19.5976,19.6033,71400.0
2008-09-10 10:05:00,34.02,34.06,33.96,33.99,88400.0,19.6033,19.6264,19.5687,19.586,88400.0
2008-09-10 10:10:00,33.99,33.99,33.93,33.98,47200.0,19.586,19.586,19.5515,19.5803,47200.0
2008-09-10 10:15:00,33.98,33.99,33.96,33.97,35000.0,19.5803,19.586,19.5687,19.5745,35000.0
2008-09-10 10:20:00,33.98,33.99,33.92,33.98,48000.0,19.5803,19.586,19.5457,19.5803,48000.0
2008-09-10 10:25:00,33.99,34.01,33.96,34.01,28400.0,19.586,19.5976,19.5687,19.5976,28400.0
2008-09-10 10:30:00,34.0,34.02,33.99,33.99,33600.0,19.5918,19.6033,19.586,19.586,33600.0
2008-09-10 10:35:00,33.99,34.08,33.98,34.02,115400.0,19.586,19.6379,19.5803,19.6033,115400.0
2008-09-10 10:40:00,34.02,34.05,33.99,34.01,48800.0,19.6033,19.6206,19.586,19.5976,48800.0
2008-09-10 10:45:00,34.0,34.02,33.99,34.01,52800.0,19.5918,19.6033,19.586,19.5976,52800.0
2008-09-10 10:50:00,34.02,34.05,34.01,34.01,23600.0,19.6033,19.6206,19.5976,19.5976,23600.0
2008-09-10 10:55:00,34.01,34.05,33.99,34.02,53000.0,19.5976,19.6206,19.586,19.6033,53000.0
2008-09-10 11:00:00,34.02,34.02,33.96,33.97,69800.0,19.6033,19.6033,19.5687,19.5745,69800.0
2008-09-10 11:05:00,33.97,34.0,33.97,33.99,30200.0,19.5745,19.5918,19.5745,19.586,30200.0
2008-09-10 11:10:00,34.0,34.0,33.96,33.97,116400.0,19.5918,19.5918,19.5687,19.5745,116400.0
2008-09-10 11:15:00,33.96,33.96,33.9,33.94,69000.0,19.5687,19.5687,19.5342,19.5572,69000.0
2008-09-10 11:20:00,33.94,33.95,33.88,33.88,44000.0,19.5572,19.563,19.5226,19.5226,44000.0
2008-09-10 11:25:00,33.88,33.88,33.85,33.88,55400.0,19.5226,19.5226,19.5054,19.5226,55400.0
2008-09-10 11:30:00,33.88,33.89,33.83,33.88,186800.0,19.5226,19.5284,19.4938,19.5226,186800.0
2008-09-10 11:35:00,33.89,33.9,33.84,33.85,90000.0,19.5284,19.5342,19.4996,19.5054,90000.0
2008-09-10 11:40:00,33.87,33.93,33.85,33.91,75000.0,19.5169,19.5515,19.5054,19.5399,75000.0
2008-09-10 11:45:00,33.91,33.92,33.86,33.87,47200.0,19.5399,19.5457,19.5111,19.5169,47200.0
2008-09-10 11:50:00,33.87,33.91,33.86,33.89,39000.0,19.5169,19.5399,19.5111,19.5284,39000.0
2008-09-10 11:55:00,33.88,33.9,33.85,33.85,50600.0,19.5226,19.5342,19.5054,19.5054,50600.0
2008-09-10 12:00:00,33.85,33.86,33.83,33.84,160400.0,19.5054,19.5111,19.4938,19.4996,160400.0
2008-09-10 12:05:00,33.83,33.85,33.83,33.83,92400.0,19.4938,19.5054,19.4938,19.4938,92400.0
2008-09-10 12:10:00,33.84,33.87,33.82,33.82,68800.0,19.4996,19.5169,19.4881,19.4881,68800.0
2008-09-10 12:15:00,33.81,33.84,33.81,33.81,52200.0,19.4823,19.4996,19.4823,19.4823,52200.0
2008-09-10 12:20:00,33.81,33.83,33.75,33.77,66400.0,19.4823,19.4938,19.4477,19.4593,66400.0
2008-09-10 12:25:00,33.77,33.8,33.75,33.8,36600.0,19.4593,19.4765,19.4477,19.4765,36600.0
2008-09-10 12:30:00,33.8,33.8,33.76,33.77,52200.0,19.4765,19.4765,19.4535,19.4593,52200.0
2008-09-10 12:35:00,33.77,33.82,33.77,33.79,33200.0,19.4593,19.4881,19.4593,19.4708,33200.0
2008-09-10 12:40:00,33.8,33.8,33.79,33.79,20400.0,19.4765,19.4765,19.4708,19.4708,20400.0
2008-09-10 12:45:00,33.79,33.81,33.79,33.81,40400.0,19.4708,19.4823,19.4708,19.4823,40400.0
2008-09-10 12:50:00,33.81,33.82,33.81,33.82,42600.0,19.4823,19.4881,19.4823,19.4881,42600.0
2008-09-10 12:55:00,33.82,33.82,33.8,33.8,31200.0,19.4881,19.4881,19.4765,19.4765,31200.0
2008-09-10 13:00:00,33.8,33.88,33.8,33.86,55800.0,19.4765,19.5226,19.4765,19.5111,55800.0
2008-09-10 13:05:00,33.86,33.88,33.83,33.84,38400.0,19.5111,19.5226,19.4938,19.4996,38400.0
2008-09-10 13:10:00,33.84,33.85,33.82,33.83,25800.0,19.4996,19.5054,19.4881,19.4938,25800.0
2008-09-10 13:15:00,33.82,33.84,33.81,33.82,22800.0,19.4881,19.4996,19.4823,19.4881,22800.0
2008-09-10 13:20:00,33.81,33.83,33.8,33.83,20600.0,19.4823,19.4938,19.4765,19.4938,20600.0
2008-09-10 13:25:00,33.82,33.83,33.8,33.8,19600.0,19.4881,19.4938,19.4765,19.4765,19600.0
2008-09-10 13:30:00,33.8,33.82,33.8,33.8,20400.0,19.4765,19.4881,19.4765,19.4765,20400.0
2008-09-10 13:35:00,33.8,33.85,33.8,33.83,50000.0,19.4765,19.5054,19.4765,19.4938,50000.0
2008-09-10 13:40:00,33.84,33.85,33.83,33.85,29400.0,19.4996,19.5054,19.4938,19.5054,29400.0
2008-09-10 13:45:00,33.85,33.86,33.84,33.84,21400.0,19.5054,19.5111,19.4996,19.4996,21400.0
2008-09-10 13:50:00,33.84,33.85,33.83,33.84,30200.0,19.4996,19.5054,19.4938,19.4996,30200.0
2008-09-10 13:55:00,33.83,33.84,33.77,33.77,27800.0,19.4938,19.4996,19.4593,19.4593,27800.0
2008-09-10 14:00:00,33.78,33.79,33.76,33.78,27200.0,19.465,19.4708,19.4535,19.465,27200.0
2008-09-10 14:05:00,33.77,33.79,33.76,33.79,37200.0,19.4593,19.4708,19.4535,19.4708,37200.0
2008-09-10 14:10:00,33.79,33.8,33.77,33.8,38000.0,19.4708,19.4765,19.4593,19.4765,38000.0
2008-09-10 14:15:00,33.8,33.8,33.76,33.78,64000.0,19.4765,19.4765,19.4535,19.465,64000.0
2008-09-10 14:20:00,33.79,33.85,33.79,33.84,37000.0,19.4708,19.5054,19.4708,19.4996,37000.0
2008-09-10 14:25:00,33.84,33.87,33.83,33.85,74400.0,19.4996,19.5169,19.4938,19.5054,74400.0
2008-09-10 14:30:00,33.85,33.87,33.83,33.85,36400.0,19.5054,19.5169,19.4938,19.5054,36400.0
2008-09-10 14:35:00,33.84,33.87,33.83,33.87,29400.0,19.4996,19.5169,19.4938,19.5169,29400.0
2008-09-10 14:40:00,33.87,33.89,33.87,33.88,24200.0,19.5169,19.5284,19.5169,19.5226,24200.0
2008-09-10 14:45:00,33.88,33.89,33.84,33.85,48800.0,19.5226,19.5284,19.4996,19.5054,48800.0
2008-09-10 14:50:00,33.85,33.85,33.8,33.8,52600.0,19.5054,19.5054,19.4765,19.4765,52600.0
2008-09-10 14:55:00,33.81,33.81,33.74,33.8,75200.0,19.4823,19.4823,19.442,19.4765,75200.0
2008-09-10 15:00:00,33.81,33.81,33.79,33.79,50600.0,19.4823,19.4823,19.4708,19.4708,50600.0
2008-09-10 15:05:00,33.79,33.84,33.78,33.81,97200.0,19.4708,19.4996,19.465,19.4823,97200.0
2008-09-10 15:10:00,33.82,33.88,33.79,33.87,58200.0,19.4881,19.5226,19.4708,19.5169,58200.0
2008-09-10 15:15:00,33.87,33.91,33.86,33.9,61200.0,19.5169,19.5399,19.5111,19.5342,61200.0
2008-09-10 15:20:00,33.89,33.91,33.86,33.9,46200.0,19.5284,19.5399,19.5111,19.5342,46200.0
2008-09-10 15:25:00,33.9,33.9,33.85,33.87,65800.0,19.5342,19.5342,19.5054,19.5169,65800.0
2008-09-10 15:30:00,33.87,33.88,33.85,33.87,54800.0,19.5169,19.5226,19.5054,19.5169,54800.0
2008-09-10 15:35:00,33.87,33.88,33.85,33.87,77800.0,19.5169,19.5226,19.5054,19.5169,77800.0
2008-09-10 15:40:00,33.87,33.88,33.85,33.88,70200.0,19.5169,19.5226,19.5054,19.5226,70200.0
2008-09-10 15:45:00,33.88,33.88,33.84,33.85,85600.0,19.5226,19.5226,19.4996,19.5054,85600.0
2008-09-10 15:50:00,33.85,33.88,33.84,33.85,131600.0,19.5054,19.5226,19.4996,19.5054,131600.0
2008-09-10 15:55:00,33.84,33.85,33.8,33.82,129800.0,19.4996,19.5054,19.4765,19.4881,129800.0
2008-09-11 09:30:00,33.76,33.95,33.66,33.91,88800.0,19.4535,19.563,19.3959,19.5399,88800.0
2008-09-11 09:35:00,33.92,33.94,33.73,33.79,29200.0,19.5457,19.5572,19.4362,19.4708,29200.0
2008-09-11 09:40:00,33.79,33.9,33.76,33.88,61800.0,19.4708,19.5342,19.4535,19.5226,61800.0
2008-09-11 09:45:00,33.88,33.99,33.85,33.93,80400.0,19.5226,19.586,19.5054,19.5515,80400.0
2008-09-11 09:50:00,33.93,33.98,33.9,33.98,69800.0,19.5515,19.5803,19.5342,19.5803,69800.0
2008-09-11 09:55:00,33.98,34.1,33.96,34.09,108200.0,19.5803,19.6494,19.5687,19.6437,108200.0
2008-09-11 10:00:00,34.08,34.16,33.99,34.15,112800.0,19.6379,19.684,19.586,19.6782,112800.0
2008-09-11 10:05:00,34.15,34.16,34.08,34.09,61800.0,19.6782,19.684,19.6379,19.6437,61800.0
2008-09-11 10:10:00,34.09,34.1,33.99,34.02,85000.0,19.6437,19.6494,19.586,19.6033,85000.0
2008-09-11 10:15:00,34.01,34.06,33.99,34.0,50400.0,19.5976,19.6264,19.586,19.5918,50400.0
2008-09-11 10:20:00,34.01,34.05,33.99,34.05,33800.0,19.5976,19.6206,19.586,19.6206,33800.0
2008-09-11 10:25:00,34.04,34.05,33.99,34.05,46800.0,19.6148,19.6206,19.586,19.6206,46800.0
2008-09-11 10:30:00,34.04,34.05,33.99,34.01,54200.0,19.6148,19.6206,19.586,19.5976,54200.0
2008-09-11 10:35:00,34.01,34.02,33.99,33.99,80800.0,19.5976,19.6033,19.586,19.586,80800.0
2008-09-11 10:40:00,33.99,34.04,33.99,34.0,114000.0,19.586,19.6148,19.586,19.5918,114000.0
2008-09-11 10:45:00,34.01,34.04,33.97,34.02,95800.0,19.5976,19.6148,19.5745,19.6033,95800.0
2008-09-11 10:50:00,34.02,34.06,33.95,33.99,111000.0,19.6033,19.6264,19.563,19.586,111000.0
2008-09-11 10:55:00,33.99,33.99,33.96,33.98,97200.0,19.586,19.586,19.5687,19.5803,97200.0
2008-09-11 11:00:00,33.99,34.03,33.97,34.01,73400.0,19.586,19.6091,19.5745,19.5976,73400.0
2008-09-11 11:05:00,34.02,34.07,33.91,33.92,79000.0,19.6033,19.6321,19.5399,19.5457,79000.0
2008-09-11 11:10:00,33.92,33.99,33.91,33.98,48200.0,19.5457,19.586,19.5399,19.5803,48200.0
2008-09-11 11:15:00,33.96,34.0,33.95,33.96,33600.0,19.5687,19.5918,19.563,19.5687,33600.0
2008-09-11 11:20:00,33.96,33.99,33.92,33.95,31000.0,19.5687,19.586,19.5457,19.563,31000.0
2008-09-11 11:25:00,33.95,33.97,33.92,33.93,27000.0,19.563,19.5745,19.5457,19.5515,27000.0
2008-09-11 11:30:00,33.92,33.97,33.92,33.97,44400.0,19.5457,19.5745,19.5457,19.5745,44400.0
2008-09-11 11:35:00,33.96,33.96,33.91,33.94,55800.0,19.5687,19.5687,19.5399,19.5572,55800.0
2008-09-11 11:40:00,33.94,33.96,33.9,33.93,43400.0,19.5572,19.5687,19.5342,19.5515,43400.0
2008-09-11 11:45:00,33.93,33.95,33.88,33.92,31800.0,19.5515,19.563,19.5226,19.5457,31800.0
2008-09-11 11:50:00,33.92,33.94,33.9,33.92,29600.0,19.5457,19.5572,19.5342,19.5457,29600.0
2008-09-11 11:55:00,33.91,33.92,33.88,33.9,26200.0,19.5399,19.5457,19.5226,19.5342,26200.0
2008-09-11 12:00:00,33.9,33.97,33.9,33.95,50600.0,19.5342,19.5745,19.5342,19.563,50600.0
2008-09-11 12:05:00,33.97,33.99,33.94,33.94,70800.0,19.5745,19.586,19.5572,19.5572,70800.0
2008-09-11 12:10:00,33.94,33.98,33.93,33.98,16400.0,19.5572,19.5803,19.5515,19.5803,16400.0
2008-09-11 12:15:00,33.98,34.0,33.97,33.98,26800.0,19.5803,19.5918,19.5745,19.5803,26800.0
2008-09-11 12:20:00,33.98,34.0,33.98,33.99,17200.0,19.5803,19.5918,19.5803,19.586,17200.0
2008-09-11 12:25:00,33.99,34.04,33.99,34.02,34000.0,19.586,19.6148,19.586,19.6033,34000.0
2008-09-11 12:30:00,34.02,34.09,33.97,34.09,93400.0,19.6033,19.6437,19.5745,19.6437,93400.0
2008-09-11 12:35:00,34.08,34.11,34.06,34.06,74800.0,19.6379,19.6552,19.6264,19.6264,74800.0
2008-09-11 12:40:00,34.05,34.06,34.02,34.05,40000.0,19.6206,19.6264,19.6033,19.6206,40000.0
2008-09-11 12:45:00,34.05,34.07,34.02,34.02,23600.0,19.6206,19.6321,19.6033,19.6033,23600.0
2008-09-11 12:50:00,34.02,34.06,34.02,34.06,45400.0,19.6033,19.6264,19.6033,19.6264,45400.0
2008-09-11 12:55:00,34.06,34.07,34.02,34.02,38800.0,19.6264,19.6321,19.6033,19.6033,38800.0
2008-09-11 13:00:00,34.02,34.04,33.98,33.99,49400.0,19.6033,19.6148,19.5803,19.586,49400.0
2008-09-11 13:05:00,33.99,34.02,33.94,34.01,20800.0,19.586,19.6033,19.5572,19.5976,20800.0
2008-09-11 13:10:00,34.0,34.02,33.98,34.02,28000.0,19.5918,19.6033,19.5803,19.6033,28000.0
2008-09-11 13:15:00,34.01,34.04,34.01,34.04,41800.0,19.5976,19.6148,19.5976,19.6148,41800.0
2008-09-11 13:20:00,34.05,34.05,34.0,34.01,19400.0,19.6206,19.6206,19.5918,19.5976,19400.0
2008-09-11 13:25:00,34.01,34.06,33.99,34.05,35800.0,19.5976,19.6264,19.586,19.6206,35800.0
2008-09-11 13:30:00,34.06,34.08,33.98,34.04,162200.0,19.6264,19.6379,19.5803,19.6148,162200.0
2008-09-11 13:35:00,34.04,34.12,34.04,34.1,57000.0,19.6148,19.6609,19.6148,19.6494,57000.0
2008-09-11 13:40:00,34.1,34.11,34.07,34.1,18800.0,19.6494,19.6552,19.6321,19.6494,18800.0
2008-09-11 13:45:00,34.1,34.11,34.06,34.1,35200.0,19.6494,19.6552,19.6264,19.6494,35200.0
2008-09-11 13:50:00,34.1,34.16,34.09,34.15,42800.0,19.6494,19.684,19.6437,19.6782,42800.0
2008-09-11 13:55:00,34.15,34.17,34.09,34.1,36600.0,19.6782,19.6898,19.6437,19.6494,36600.0
2008-09-11 14:00:00,34.1,34.19,34.1,34.18,31600.0,19.6494,19.7013,19.6494,19.6955,31600.0
2008-09-11 14:05:00,34.19,34.22,34.18,34.2,39600.0,19.7013,19.7186,19.6955,19.707,39600.0
2008-09-11 14:10:00,34.2,34.24,34.19,34.19,44000.0,19.707,19.7301,19.7013,19.7013,44000.0
2008-09-11 14:15:00,34.19,34.25,34.17,34.23,94400.0,19.7013,19.7358,19.6898,19.7243,94400.0
2008-09-11 14:20:00,34.23,34.25,34.22,34.23,77000.0,19.7243,19.7358,19.7186,19.7243,77000.0
2008-09-11 14:25:00,34.23,34.25,34.23,34.25,28000.0,19.7243,19.7358,19.7243,19.7358,28000.0
2008-09-11 14:30:00,34.24,34.27,34.22,34.24,94000.0,19.7301,19.7474,19.7186,19.7301,94000.0
2008-09-11 14:35:00,34.25,34.25,34.24,34.25,55600.0,19.7358,19.7358,19.7301,19.7358,55600.0
2008-09-11 14:40:00,34.24,34.3,34.23,34.26,70600.0,19.7301,19.7647,19.7243,19.7416,70600.0
2008-09-11 14:45:00,34.27,34.27,34.24,34.24,39000.0,19.7474,19.7474,19.7301,19.7301,39000.0
2008-09-11 14:50:00,34.25,34.27,34.22,34.23,35600.0,19.7358,19.7474,19.7186,19.7243,35600.0
2008-09-11 14:55:00,34.24,34.24,34.19,34.21,45000.0,19.7301,19.7301,19.7013,19.7128,45000.0
2008-09-11 15:00:00,34.21,34.26,34.19,34.24,51800.0,19.7128,19.7416,19.7013,19.7301,51800.0
2008-09-11 15:05:00,34.24,34.29,34.22,34.22,123200.0,19.7301,19.7589,19.7186,19.7186,123200.0
2008-09-11 15:10:00,34.24,34.26,34.22,34.22,28400.0,19.7301,19.7416,19.7186,19.7186,28400.0
2008-09-11 15:15:00,34.22,34.24,34.21,34.22,51600.0,19.7186,19.7301,19.7128,19.7186,51600.0
2008-09-11 15:20:00,34.22,34.27,34.21,34.24,52400.0,19.7186,19.7474,19.7128,19.7301,52400.0
2008-09-11 15:25:00,34.25,34.28,34.23,34.24,70600.0,19.7358,19.7531,19.7243,19.7301,70600.0
2008-09-11 15:30:00,34.26,34.34,34.24,34.31,99800.0,19.7416,19.7877,19.7301,19.7704,99800.0
2008-09-11 15:35:00,34.32,34.35,34.3,34.35,89600.0,19.7762,19.7935,19.7647,19.7935,89600.0
2008-09-11 15:40:00,34.35,34.36,34.31,34.32,141400.0,19.7935,19.7992,19.7704,19.7762,141400.0
2008-09-11 15:45:00,34.33,34.4,34.32,34.38,155400.0,19.7819,19.8223,19.7762,19.8108,155400.0
2008-09-11 15:50:00,34.39,34.41,34.35,34.36,263000.0,19.8165,19.828,19.7935,19.7992,263000.0
2008-09-11 15:55:00,34.35,34.45,34.35,34.43,366400.0,19.7935,19.8511,19.7935,19.8396,366400.0
2008-09-12 09:30:00,34.24,34.25,34.15,34.17,84600.0,19.7301,19.7358,19.6782,19.6898,84600.0
2008-09-12 09:35:00,34.13,34.19,34.12,34.16,71400.0,19.6667,19.7013,19.6609,19.684,71400.0
2008-09-12 09:40:00,34.15,34.25,34.15,34.2,93200.0,19.6782,19.7358,19.6782,19.707,93200.0
2008-09-12 09:45:00,34.18,34.23,34.16,34.23,55800.0,19.6955,19.7243,19.684,19.7243,55800.0
2008-09-12 09:50:00,34.23,34.34,34.22,34.33,155000.0,19.7243,19.7877,19.7186,19.7819,155000.0
2008-09-12 09:55:00,34.31,34.32,34.2,34.21,88200.0,19.7704,19.7762,19.707,19.7128,88200.0
2008-09-12 10:00:00,34.21,34.23,34.15,34.23,96000.0,19.7128,19.7243,19.6782,19.7243,96000.0
2008-09-12 10:05:00,34.23,34.27,34.2,34.21,54400.0,19.7243,19.7474,19.707,19.7128,54400.0
2008-09-12 10:10:00,34.2,34.23,34.16,34.23,46600.0,19.707,19.7243,19.684,19.7243,46600.0
2008-09-12 10:15:00,34.24,34.27,34.22,34.25,79600.0,19.7301,19.7474,19.7186,19.7358,79600.0
2008-09-12 10:20:00,34.24,34.24,34.17,34.19,36200.0,19.7301,19.7301,19.6898,19.7013,36200.0
2008-09-12 10:25:00,34.2,34.25,34.18,34.2,28600.0,19.707,19.7358,19.6955,19.707,28600.0
2008-09-12 10:30:00,34.21,34.22,34.2,34.21,11800.0,19.7128,19.7186,19.707,19.7128,11800.0
2008-09-12 10:35:00,34.21,34.23,34.19,34.23,23000.0,19.7128,19.7243,19.7013,19.7243,23000.0
2008-09-12 10:40:00,34.24,34.25,34.2,34.23,45400.0,19.7301,19.7358,19.707,19.7243,45400.0
2008-09-12 10:45:00,34.21,34.26,34.21,34.24,37000.0,19.7128,19.7416,19.7128,19.7301,37000.0
2008-09-12 10:50:00,34.25,34.25,34.23,34.23,41000.0,19.7358,19.7358,19.7243,19.7243,41000.0
2008-09-12 10:55:00,34.24,34.25,34.22,34.25,48800.0,19.7301,19.7358,19.7186,19.7358,48800.0
2008-09-12 11:00:00,34.25,34.31,34.24,34.28,59600.0,19.7358,19.7704,19.7301,19.7531,59600.0
2008-09-12 11:05:00,34.28,34.3,34.24,34.26,28400.0,19.7531,19.7647,19.7301,19.7416,28400.0
2008-09-12 11:10:00,34.26,34.34,34.25,34.33,18200.0,19.7416,19.7877,19.7358,19.7819,18200.0
2008-09-12 11:15:00,34.34,34.42,34.33,34.39,94600.0,19.7877,19.8338,19.7819,19.8165,94600.0
2008-09-12 11:20:00,34.39,34.43,34.34,34.43,55200.0,19.8165,19.8396,19.7877,19.8396,55200.0
2008-09-12 11:25:00,34.42,34.44,34.39,34.41,38800.0,19.8338,19.8453,19.8165,19.828,38800.0
2008-09-12 11:30:00,34.4,34.4,34.35,34.37,16800.0,19.8223,19.8223,19.7935,19.805,16800.0
2008-09-12 11:35:00,34.38,34.4,34.35,34.38,26000.0,19.8108,19.8223,19.7935,19.8108,26000.0
2008-09-12 11:40:00,34.38,34.39,34.32,34.32,48200.0,19.8108,19.8165,19.7762,19.7762,48200.0
2008-09-12 11:45:00,34.32,34.35,34.29,34.31,46200.0,19.7762,19.7935,19.7589,19.7704,46200.0
2008-09-12 11:50:00,34.31,34.38,34.3,34.38,32400.0,19.7704,19.8108,19.7647,19.8108,32400.0
2008-09-12 11:55:00,34.38,34.43,34.37,34.4,30800.0,19.8108,19.8396,19.805,19.8223,30800.0
2008-09-12 12:00:00,34.41,34.42,34.34,34.36,44600.0,19.828,19.8338,19.7877,19.7992,44600.0
2008-09-12 12:05:00,34.36,34.42,34.36,34.4,25600.0,19.7992,19.8338,19.7992,19.8223,25600.0
2008-09-12 12:10:00,34.41,34.44,34.41,34.44,22000.0,19.828,19.8453,19.828,19.8453,22000.0
2008-09-12 12:15:00,34.44,34.47,34.43,34.47,35000.0,19.8453,19.8626,19.8396,19.8626,35000.0
2008-09-12 12:20:00,34.47,34.47,34.43,34.45,36000.0,19.8626,19.8626,19.8396,19.8511,36000.0
2008-09-12 12:25:00,34.44,34.47,34.41,34.42,60800.0,19.8453,19.8626,19.828,19.8338,60800.0
2008-09-12 12:30:00,34.43,34.45,34.41,34.41,22800.0,19.8396,19.8511,19.828,19.828,22800.0
2008-09-12 12:35:00,34.41,34.44,34.4,34.43,24600.0,19.828,19.8453,19.8223,19.8396,24600.0
2008-09-12 12:40:00,34.43,34.47,34.42,34.46,34800.0,19.8396,19.8626,19.8338,19.8569,34800.0
2008-09-12 12:45:00,34.47,34.47,34.4,34.41,63600.0,19.8626,19.8626,19.8223,19.828,63600.0
2008-09-12 12:50:00,34.4,34.44,34.39,34.44,52400.0,19.8223,19.8453,19.8165,19.8453,52400.0
2008-09-12 12:55:00,34.44,34.46,34.41,34.42,27600.0,19.8453,19.8569,19.828,19.8338,27600.0
2008-09-12 13:00:00,34.41,34.45,34.4,34.44,44000.0,19.828,19.8511,19.8223,19.8453,44000.0
2008-09-12 13:05:00,34.44,34.46,34.43,34.45,19800.0,19.8453,19.8569,19.8396,19.8511,19800.0
2008-09-12 13:10:00,34.45,34.47,34.42,34.44,32800.0,19.8511,19.8626,19.8338,19.8453,32800.0
2008-09-12 13:15:00,34.46,34.48,34.44,34.48,44000.0,19.8569,19.8684,19.8453,19.8684,44000.0
2008-09-12 13:20:00,34.48,34.5,34.47,34.47,24400.0,19.8684,19.8799,19.8626,19.8626,24400.0
2008-09-12 13:25:00,34.47,34.49,34.46,34.47,22600.0,19.8626,19.8741,19.8569,19.8626,22600.0
2008-09-12 13:30:00,34.48,34.49,34.46,34.46,14000.0,19.8684,19.8741,19.8569,19.8569,14000.0
2008-09-12 13:35:00,34.47,34.48,34.44,34.46,18800.0,19.8626,19.8684,19.8453,19.8569,18800.0
2008-09-12 13:40:00,34.46,34.49,34.42,34.48,55400.0,19.8569,19.8741,19.8338,19.8684,55400.0
2008-09-12 13:45:00,34.48,34.5,34.46,34.49,58000.0,19.8684,19.8799,19.8569,19.8741,58000.0
2008-09-12 13:50:00,34.49,34.49,34.47,34.48,57400.0,19.8741,19.8741,19.8626,19.8684,57400.0
2008-09-12 13:55:00,34.48,34.5,34.48,34.49,62800.0,19.8684,19.8799,19.8684,19.8741,62800.0
2008-09-12 14:00:00,34.49,34.49,34.43,34.44,63400.0,19.8741,19.8741,19.8396,19.8453,63400.0
2008-09-12 14:05:00,34.46,34.47,34.41,34.43,15400.0,19.8569,19.8626,19.828,19.8396,15400.0
2008-09-12 14:10:00,34.41,34.47,34.41,34.45,24600.0,19.828,19.8626,19.828,19.8511,24600.0
2008-09-12 14:15:00,34.44,34.46,34.43,34.44,17800.0,19.8453,19.8569,19.8396,19.8453,17800.0
2008-09-12 14:20:00,34.44,34.49,34.44,34.47,35400.0,19.8453,19.8741,19.8453,19.8626,35400.0
2008-09-12 14:25:00,34.46,34.46,34.42,34.46,42800.0,19.8569,19.8569,19.8338,19.8569,42800.0
2008-09-12 14:30:00,34.45,34.49,34.44,34.48,109600.0,19.8511,19.8741,19.8453,19.8684,109600.0
2008-09-12 14:35:00,34.49,34.5,34.48,34.49,69600.0,19.8741,19.8799,19.8684,19.8741,69600.0
2008-09-12 14:40:00,34.5,34.55,34.49,34.54,194000.0,19.8799,19.9087,19.8741,19.903,194000.0
2008-09-12 14:45:00,34.54,34.55,34.49,34.49,75600.0,19.903,19.9087,19.8741,19.8741,75600.0
2008-09-12 14:50:00,34.49,34.55,34.47,34.49,204800.0,19.8741,19.9087,19.8626,19.8741,204800.0
2008-09-12 14:55:00,34.49,34.49,34.48,34.49,106000.0,19.8741,19.8741,19.8684,19.8741,106000.0
2008-09-12 15:00:00,34.48,34.49,34.44,34.45,103000.0,19.8684,19.8741,19.8453,19.8511,103000.0
2008-09-12 15:05:00,34.45,34.46,34.42,34.45,59400.0,19.8511,19.8569,19.8338,19.8511,59400.0
2008-09-12 15:10:00,34.45,34.46,34.43,34.45,90200.0,19.8511,19.8569,19.8396,19.8511,90200.0
2008-09-12 15:15:00,34.45,34.46,34.42,34.42,85600.0,19.8511,19.8569,19.8338,19.8338,85600.0
2008-09-12 15:20:00,34.42,34.47,34.42,34.47,65800.0,19.8338,19.8626,19.8338,19.8626,65800.0
2008-09-12 15:25:00,34.47,34.49,34.46,34.48,70200.0,19.8626,19.8741,19.8569,19.8684,70200.0
2008-09-12 15:30:00,34.49,34.51,34.46,34.46,117200.0,19.8741,19.8857,19.8569,19.8569,117200.0
2008-09-12 15:35:00,34.46,34.46,34.41,34.42,91800.0,19.8569,19.8569,19.828,19.8338,91800.0
2008-09-12 15:40:00,34.41,34.45,34.41,34.45,83000.0,19.828,19.8511,19.828,19.8511,83000.0
2008-09-12 15:45:00,34.45,34.46,34.41,34.43,144200.0,19.8511,19.8569,19.828,19.8396,144200.0
2008-09-12 15:50:00,34.43,34.52,34.43,34.52,140000.0,19.8396,19.8914,19.8396,19.8914,140000.0
2008-09-12 15:55:00,34.52,34.53,34.49,34.51,257000.0,19.8914,19.8972,19.8741,19.8857,257000.0
2008-09-15 09:30:00,34.17,34.17,34.17,34.17,1800.0,19.6898,19.6898,19.6898,19.6898,1800.0
2008-09-15 09:35:00,34.21,34.25,34.1,34.13,36000.0,19.7128,19.7358,19.6494,19.6667,36000.0
2008-09-15 09:40:00,34.09,34.33,34.06,34.24,86000.0,19.6437,19.7819,19.6264,19.7301,86000.0
2008-09-15 09:45:00,34.24,34.24,34.13,34.18,65000.0,19.7301,19.7301,19.6667,19.6955,65000.0
2008-09-15 09:50:00,34.2,34.2,34.14,34.17,53600.0,19.707,19.707,19.6725,19.6898,53600.0
2008-09-15 09:55:00,34.18,34.24,34.13,34.19,76200.0,19.6955,19.7301,19.6667,19.7013,76200.0
2008-09-15 10:00:00,34.2,34.27,34.18,34.2,65400.0,19.707,19.7474,19.6955,19.707,65400.0
2008-09-15 10:05:00,34.2,34.32,34.15,34.32,69600.0,19.707,19.7762,19.6782,19.7762,69600.0
2008-09-15 10:10:00,34.31,34.45,34.31,34.45,97000.0,19.7704,19.8511,19.7704,19.8511,97000.0
2008-09-15 10:15:00,34.45,34.48,34.4,34.43,64600.0,19.8511,19.8684,19.8223,19.8396,64600.0
2008-09-15 10:20:00,34.44,34.47,34.41,34.47,36000.0,19.8453,19.8626,19.828,19.8626,36000.0
2008-09-15 10:25:00,34.47,34.55,34.47,34.54,85800.0,19.8626,19.9087,19.8626,19.903,85800.0
2008-09-15 10:30:00,34.54,34.64,34.52,34.63,100600.0,19.903,19.9606,19.8914,19.9548,100600.0
2008-09-15 10:35:00,34.63,34.68,34.62,34.65,105600.0,19.9548,19.9836,19.9491,19.9663,105600.0
2008-09-15 10:40:00,34.65,34.66,34.54,34.56,37600.0,19.9663,19.9721,19.903,19.9145,37600.0
2008-09-15 10:45:00,34.55,34.59,34.54,34.58,43000.0,19.9087,19.9318,19.903,19.926,43000.0
2008-09-15 10:50:00,34.58,34.72,34.57,34.7,95600.0,19.926,20.0067,19.9202,19.9952,95600.0
2008-09-15 10:55:00,34.7,34.7,34.59,34.6,48600.0,19.9952,19.9952,19.9318,19.9375,48600.0
2008-09-15 11:00:00,34.61,34.65,34.59,34.6,47600.0,19.9433,19.9663,19.9318,19.9375,47600.0
2008-09-15 11:05:00,34.6,34.63,34.58,34.6,30200.0,19.9375,19.9548,19.926,19.9375,30200.0
2008-09-15 11:10:00,34.6,34.61,34.53,34.58,43800.0,19.9375,19.9433,19.8972,19.926,43800.0
2008-09-15 11:15:00,34.59,34.63,34.55,34.63,38000.0,19.9318,19.9548,19.9087,19.9548,38000.0
2008-09-15 11:20:00,34.63,34.64,34.57,34.58,42000.0,19.9548,19.9606,19.9202,19.926,42000.0
2008-09-15 11:25:00,34.58,34.58,34.48,34.49,54800.0,19.926,19.926,19.8684,19.8741,54800.0
2008-09-15 11:30:00,34.48,34.51,34.42,34.42,49400.0,19.8684,19.8857,19.8338,19.8338,49400.0
2008-09-15 11:35:00,34.42,34.46,34.42,34.42,58400.0,19.8338,19.8569,19.8338,19.8338,58400.0
2008-09-15 11:40:00,34.41,34.44,34.39,34.43,31200.0,19.828,19.8453,19.8165,19.8396,31200.0
2008-09-15 11:45:00,34.44,34.49,34.4,34.49,33200.0,19.8453,19.8741,19.8223,19.8741,33200.0
2008-09-15 11:50:00,34.49,34.52,34.47,34.48,29800.0,19.8741,19.8914,19.8626,19.8684,29800.0
2008-09-15 11:55:00,34.47,34.55,34.45,34.48,65800.0,19.8626,19.9087,19.8511,19.8684,65800.0
2008-09-15 12:00:00,34.48,34.57,34.47,34.52,26800.0,19.8684,19.9202,19.8626,19.8914,26800.0
2008-09-15 12:05:00,34.54,34.55,34.49,34.49,25800.0,19.903,19.9087,19.8741,19.8741,25800.0
2008-09-15 12:10:00,34.49,34.64,34.49,34.6,97200.0,19.8741,19.9606,19.8741,19.9375,97200.0
2008-09-15 12:15:00,34.59,34.71,34.59,34.71,75400.0,19.9318,20.0009,19.9318,20.0009,75400.0
2008-09-15 12:20:00,34.71,34.76,34.63,34.67,71600.0,20.0009,20.0297,19.9548,19.9779,71600.0
2008-09-15 12:25:00,34.65,34.72,34.65,34.71,23600.0,19.9663,20.0067,19.9663,20.0009,23600.0
2008-09-15 12:30:00,34.72,34.74,34.71,34.72,38800.0,20.0067,20.0182,20.0009,20.0067,38800.0
2008-09-15 12:35:00,34.71,34.71,34.66,34.68,24400.0,20.0009,20.0009,19.9721,19.9836,24400.0
2008-09-15 12:40:00,34.68,34.7,34.66,34.68,21800.0,19.9836,19.9952,19.9721,19.9836,21800.0
2008-09-15 12:45:00,34.69,34.75,34.62,34.74,51600.0,19.9894,20.024,19.9491,20.0182,51600.0
2008-09-15 12:50:00,34.75,34.75,34.69,34.71,45800.0,20.024,20.024,19.9894,20.0009,45800.0
2008-09-15 12:55:00,34.71,34.74,34.68,34.69,33400.0,20.0009,20.0182,19.9836,19.9894,33400.0
2008-09-15 13:00:00,34.68,34.7,34.62,34.63,32400.0,19.9836,19.9952,19.9491,19.9548,32400.0
2008-09-15 13:05:00,34.64,34.65,34.63,34.63,32800.0,19.9606,19.9663,19.9548,19.9548,32800.0
2008-09-15 13:10:00,34.63,34.66,34.62,34.63,32800.0,19.9548,19.9721,19.9491,19.9548,32800.0
2008-09-15 13:15:00,34.62,34.63,34.61,34.62,31800.0,19.9491,19.9548,19.9433,19.9491,31800.0
2008-09-15 13:20:00,34.62,34.67,34.62,34.66,35200.0,19.9491,19.9779,19.9491,19.9721,35200.0
2008-09-15 13:25:00,34.66,34.66,34.57,34.6,25600.0,19.9721,19.9721,19.9202,19.9375,25600.0
2008-09-15 13:30:00,34.61,34.69,34.6,34.69,35400.0,19.9433,19.9894,19.9375,19.9894,35400.0
2008-09-15 13:35:00,34.69,34.73,34.67,34.7,59200.0,19.9894,20.0124,19.9779,19.9952,59200.0
2008-09-15 13:40:00,34.7,34.72,34.64,34.7,110200.0,19.9952,20.0067,19.9606,19.9952,110200.0
2008-09-15 13:45:00,34.71,34.74,34.7,34.72,60000.0,20.0009,20.0182,19.9952,20.0067,60000.0
2008-09-15 13:50:00,34.72,34.73,34.6,34.62,62200.0,20.0067,20.0124,19.9375,19.9491,62200.0
2008-09-15 13:55:00,34.61,34.63,33.61,34.55,213200.0,19.9433,19.9548,19.3671,19.9087,213200.0
2008-09-15 14:00:00,34.55,34.59,34.53,34.56,103400.0,19.9087,19.9318,19.8972,19.9145,103400.0
2008-09-15 14:05:00,34.56,34.62,34.56,34.62,47400.0,19.9145,19.9491,19.9145,19.9491,47400.0
2008-09-15 14:10:00,34.62,34.62,34.58,34.58,71400.0,19.9491,19.9491,19.926,19.926,71400.0
2008-09-15 14:15:00,34.58,34.59,34.55,34.55,186600.0,19.926,19.9318,19.9087,19.9087,186600.0
2008-09-15 14:20:00,34.56,34.56,34.48,34.49,119400.0,19.9145,19.9145,19.8684,19.8741,119400.0
2008-09-15 14:25:00,34.49,34.51,34.49,34.49,73400.0,19.8741,19.8857,19.8741,19.8741,73400.0
2008-09-15 14:30:00,34.5,34.52,34.45,34.46,55200.0,19.8799,19.8914,19.8511,19.8569,55200.0
2008-09-15 14:35:00,34.45,34.49,34.21,34.45,118400.0,19.8511,19.8741,19.7128,19.8511,118400.0
2008-09-15 14:40:00,34.45,34.48,34.33,34.41,88800.0,19.8511,19.8684,19.7819,19.828,88800.0
2008-09-15 14:45:00,34.4,34.43,34.38,34.41,54400.0,19.8223,19.8396,19.8108,19.828,54400.0
2008-09-15 14:50:00,34.41,34.45,34.38,34.42,80600.0,19.828,19.8511,19.8108,19.8338,80600.0
2008-09-15 14:55:00,34.41,34.42,34.38,34.38,103800.0,19.828,19.8338,19.8108,19.8108,103800.0
2008-09-15 15:00:00,34.38,34.41,34.35,34.36,101800.0,19.8108,19.828,19.7935,19.7992,101800.0
2008-09-15 15:05:00,34.36,34.38,34.26,34.3,123000.0,19.7992,19.8108,19.7416,19.7647,123000.0
2008-09-15 15:10:00,34.3,34.31,34.25,34.27,111000.0,19.7647,19.7704,19.7358,19.7474,111000.0
2008-09-15 15:15:00,34.27,34.3,34.25,34.26,67400.0,19.7474,19.7647,19.7358,19.7416,67400.0
2008-09-15 15:20:00,34.27,34.29,34.2,34.22,86400.0,19.7474,19.7589,19.707,19.7186,86400.0
2008-09-15 15:25:00,34.22,34.27,34.06,34.11,244600.0,19.7186,19.7474,19.6264,19.6552,244600.0
2008-09-15 15:30:00,34.12,34.25,34.05,34.18,177200.0,19.6609,19.7358,19.6206,19.6955,177200.0
2008-09-15 15:35:00,34.19,34.38,34.16,34.38,121200.0,19.7013,19.8108,19.684,19.8108,121200.0
2008-09-15 15:40:00,34.38,34.49,34.37,34.4,308400.0,19.8108,19.8741,19.805,19.8223,308400.0
2008-09-15 15:45:00,34.4,34.41,34.26,34.26,103600.0,19.8223,19.828,19.7416,19.7416,103600.0
2008-09-15 15:50:00,34.26,34.26,34.13,34.24,194200.0,19.7416,19.7416,19.6667,19.7301,194200.0
2008-09-15 15:55:00,34.24,34.26,34.0,34.13,285800.0,19.7301,19.7416,19.5918,19.6667,285800.0
2008-09-16 09:30:00,34.01,34.16,33.84,34.11,162600.0,19.5976,19.684,19.4996,19.6552,162600.0
2008-09-16 09:35:00,34.1,34.13,33.99,34.05,121800.0,19.6494,19.6667,19.586,19.6206,121800.0
2008-09-16 09:40:00,34.05,34.05,33.95,33.95,110200.0,19.6206,19.6206,19.563,19.563,110200.0
2008-09-16 09:45:00,33.98,34.08,33.96,34.02,96600.0,19.5803,19.6379,19.5687,19.6033,96600.0
2008-09-16 09:50:00,34.02,34.07,33.98,34.03,71400.0,19.6033,19.6321,19.5803,19.6091,71400.0
2008-09-16 09:55:00,34.01,34.02,33.95,33.97,80600.0,19.5976,19.6033,19.563,19.5745,80600.0
2008-09-16 10:00:00,33.96,34.02,33.93,34.01,62400.0,19.5687,19.6033,19.5515,19.5976,62400.0
2008-09-16 10:05:00,34.01,34.12,34.0,34.12,92000.0,19.5976,19.6609,19.5918,19.6609,92000.0
2008-09-16 10:10:00,34.12,34.26,34.07,34.26,83200.0,19.6609,19.7416,19.6321,19.7416,83200.0
2008-09-16 10:15:00,34.25,34.29,34.19,34.23,81000.0,19.7358,19.7589,19.7013,19.7243,81000.0
2008-09-16 10:20:00,34.23,34.25,34.17,34.18,90000.0,19.7243,19.7358,19.6898,19.6955,90000.0
2008-09-16 10:25:00,34.17,34.25,34.15,34.24,87400.0,19.6898,19.7358,19.6782,19.7301,87400.0
2008-09-16 10:30:00,34.22,34.27,34.13,34.13,60400.0,19.7186,19.7474,19.6667,19.6667,60400.0
2008-09-16 10:35:00,34.14,34.28,34.14,34.26,62400.0,19.6725,19.7531,19.6725,19.7416,62400.0
2008-09-16 10:40:00,34.24,34.3,34.23,34.27,55800.0,19.7301,19.7647,19.7243,19.7474,55800.0
2008-09-16 10:45:00,34.27,34.31,34.23,34.24,44800.0,19.7474,19.7704,19.7243,19.7301,44800.0
2008-09-16 10:50:00,34.28,34.37,34.21,34.37,97200.0,19.7531,19.805,19.7128,19.805,97200.0
2008-09-16 10:55:00,34.37,34.38,34.12,34.12,127000.0,19.805,19.8108,19.6609,19.6609,127000.0
2008-09-16 11:00:00,34.12,34.3,34.12,34.25,93200.0,19.6609,19.7647,19.6609,19.7358,93200.0
2008-09-16 11:05:00,34.24,34.26,34.19,34.23,113200.0,19.7301,19.7416,19.7013,19.7243,113200.0
2008-09-16 11:10:00,34.24,34.26,34.2,34.26,68400.0,19.7301,19.7416,19.707,19.7416,68400.0
2008-09-16 11:15:00,34.24,34.25,34.08,34.16,49800.0,19.7301,19.7358,19.6379,19.684,49800.0
2008-09-16 11:20:00,34.16,34.17,34.01,34.08,80800.0,19.684,19.6898,19.5976,19.6379,80800.0
2008-09-16 11:25:00,34.08,34.1,34.01,34.01,64200.0,19.6379,19.6494,19.5976,19.5976,64200.0
2008-09-16 11:30:00,34.02,34.03,33.99,34.0,106800.0,19.6033,19.6091,19.586,19.5918,106800.0
2008-09-16 11:35:00,33.99,34.02,33.98,34.01,114800.0,19.586,19.6033,19.5803,19.5976,114800.0
2008-09-16 11:40:00,34.01,34.1,33.99,34.07,71200.0,19.5976,19.6494,19.586,19.6321,71200.0
2008-09-16 11:45:00,34.06,34.09,34.02,34.06,68400.0,19.6264,19.6437,19.6033,19.6264,68400.0
2008-09-16 11:50:00,34.05,34.11,34.05,34.1,36800.0,19.6206,19.6552,19.6206,19.6494,36800.0
2008-09-16 11:55:00,34.1,34.16,34.08,34.12,86600.0,19.6494,19.684,19.6379,19.6609,86600.0
2008-09-16 12:00:00,34.12,34.23,34.12,34.17,122400.0,19.6609,19.7243,19.6609,19.6898,122400.0
2008-09-16 12:05:00,34.17,34.17,34.11,34.16,80000.0,19.6898,19.6898,19.6552,19.684,80000.0
2008-09-16 12:10:00,34.16,34.17,34.15,34.15,24600.0,19.684,19.6898,19.6782,19.6782,24600.0
2008-09-16 12:15:00,34.15,34.29,34.13,34.27,80800.0,19.6782,19.7589,19.6667,19.7474,80800.0
2008-09-16 12:20:00,34.27,34.28,34.19,34.24,71400.0,19.7474,19.7531,19.7013,19.7301,71400.0
2008-09-16 12:25:00,34.24,34.27,34.18,34.23,61800.0,19.7301,19.7474,19.6955,19.7243,61800.0
2008-09-16 12:30:00,34.23,34.23,34.19,34.21,52000.0,19.7243,19.7243,19.7013,19.7128,52000.0
2008-09-16 12:35:00,34.22,34.24,34.2,34.2,18600.0,19.7186,19.7301,19.707,19.707,18600.0
2008-09-16 12:40:00,34.2,34.2,34.13,34.15,31400.0,19.707,19.707,19.6667,19.6782,31400.0
2008-09-16 12:45:00,34.15,34.19,34.15,34.19,28600.0,19.6782,19.7013,19.6782,19.7013,28600.0
2008-09-16 12:50:00,34.19,34.21,34.19,34.2,68000.0,19.7013,19.7128,19.7013,19.707,68000.0
2008-09-16 12:55:00,34.2,34.21,34.16,34.18,27800.0,19.707,19.7128,19.684,19.6955,27800.0
2008-09-16 13:00:00,34.18,34.21,34.12,34.12,47800.0,19.6955,19.7128,19.6609,19.6609,47800.0
2008-09-16 13:05:00,34.12,34.22,34.12,34.21,51400.0,19.6609,19.7186,19.6609,19.7128,51400.0
2008-09-16 13:10:00,34.21,34.22,34.15,34.18,58000.0,19.7128,19.7186,19.6782,19.6955,58000.0
2008-09-16 13:15:00,34.19,34.23,34.19,34.23,26200.0,19.7013,19.7243,19.7013,19.7243,26200.0
2008-09-16 13:20:00,34.23,34.27,34.23,34.26,33600.0,19.7243,19.7474,19.7243,19.7416,33600.0
2008-09-16 13:25:00,34.26,34.26,34.2,34.26,32000.0,19.7416,19.7416,19.707,19.7416,32000.0
2008-09-16 13:30:00,34.26,34.26,34.21,34.23,32800.0,19.7416,19.7416,19.7128,19.7243,32800.0
2008-09-16 13:35:00,34.23,34.24,34.16,34.17,31400.0,19.7243,19.7301,19.684,19.6898,31400.0
2008-09-16 13:40:00,34.18,34.18,34.17,34.18,39400.0,19.6955,19.6955,19.6898,19.6955,39400.0
2008-09-16 13:45:00,34.18,34.23,34.17,34.18,66200.0,19.6955,19.7243,19.6898,19.6955,66200.0
2008-09-16 13:50:00,34.18,34.22,34.13,34.22,40800.0,19.6955,19.7186,19.6667,19.7186,40800.0
2008-09-16 13:55:00,34.21,34.21,34.1,34.12,62800.0,19.7128,19.7128,19.6494,19.6609,62800.0
2008-09-16 14:00:00,34.1,34.12,34.08,34.1,35600.0,19.6494,19.6609,19.6379,19.6494,35600.0
2008-09-16 14:05:00,34.1,34.1,34.05,34.07,58400.0,19.6494,19.6494,19.6206,19.6321,58400.0
2008-09-16 14:10:00,34.07,34.09,33.95,33.95,128400.0,19.6321,19.6437,19.563,19.563,128400.0
2008-09-16 14:15:00,33.95,34.13,33.91,33.98,170800.0,19.563,19.6667,19.5399,19.5803,170800.0
2008-09-16 14:20:00,34.0,34.04,33.88,34.0,110600.0,19.5918,19.6148,19.5226,19.5918,110600.0
2008-09-16 14:25:00,33.99,34.08,33.99,34.06,95800.0,19.586,19.6379,19.586,19.6264,95800.0
2008-09-16 14:30:00,34.06,34.11,34.01,34.01,99600.0,19.6264,19.6552,19.5976,19.5976,99600.0
2008-09-16 14:35:00,34.02,34.36,33.97,34.36,291000.0,19.6033,19.7992,19.5745,19.7992,291000.0
2008-09-16 14:40:00,34.35,34.37,34.23,34.24,223000.0,19.7935,19.805,19.7243,19.7301,223000.0
2008-09-16 14:45:00,34.24,34.3,34.2,34.24,160400.0,19.7301,19.7647,19.707,19.7301,160400.0
2008-09-16 14:50:00,34.24,34.41,34.24,34.31,198000.0,19.7301,19.828,19.7301,19.7704,198000.0
2008-09-16 14:55:00,34.31,34.33,34.24,34.26,181200.0,19.7704,19.7819,19.7301,19.7416,181200.0
2008-09-16 15:00:00,34.24,34.3,34.2,34.25,205600.0,19.7301,19.7647,19.707,19.7358,205600.0
2008-09-16 15:05:00,34.26,34.27,34.22,34.25,146000.0,19.7416,19.7474,19.7186,19.7358,146000.0
2008-09-16 15:10:00,34.25,34.27,34.17,34.21,140000.0,19.7358,19.7474,19.6898,19.7128,140000.0
2008-09-16 15:15:00,34.21,34.26,34.18,34.25,119000.0,19.7128,19.7416,19.6955,19.7358,119000.0
2008-09-16 15:20:00,34.25,34.28,34.23,34.25,124200.0,19.7358,19.7531,19.7243,19.7358,124200.0
2008-09-16 15:25:00,34.24,34.27,34.22,34.25,108000.0,19.7301,19.7474,19.7186,19.7358,108000.0
2008-09-16 15:30:00,34.24,34.26,34.23,34.25,142800.0,19.7301,19.7416,19.7243,19.7358,142800.0
2008-09-16 15:35:00,34.25,34.42,34.24,34.39,149400.0,19.7358,19.8338,19.7301,19.8165,149400.0
2008-09-16 15:40:00,34.4,34.4,34.35,34.37,196000.0,19.8223,19.8223,19.7935,19.805,196000.0
2008-09-16 15:45:00,34.37,34.38,34.25,34.25,203400.0,19.805,19.8108,19.7358,19.7358,203400.0
2008-09-16 15:50:00,34.26,34.32,34.23,34.23,256600.0,19.7416,19.7762,19.7243,19.7243,256600.0
2008-09-16 15:55:00,34.23,34.4,34.2,34.27,368000.0,19.7243,19.8223,19.707,19.7474,368000.0
2008-09-17 09:30:00,34.46,34.47,34.01,34.42,339600.0,19.8569,19.8626,19.5976,19.8338,339600.0
2008-09-17 09:35:00,34.42,34.75,34.35,34.74,246800.0,19.8338,20.024,19.7935,20.0182,246800.0
2008-09-17 09:40:00,34.74,34.94,34.73,34.75,531000.0,20.0182,20.1334,20.0124,20.024,531000.0
2008-09-17 09:45:00,34.74,34.99,34.72,34.97,278600.0,20.0182,20.1623,20.0067,20.1507,278600.0
2008-09-17 09:50:00,34.97,34.98,34.94,34.98,261800.0,20.1507,20.1565,20.1334,20.1565,261800.0
2008-09-17 09:55:00,34.98,34.99,34.92,34.99,223800.0,20.1565,20.1623,20.1219,20.1623,223800.0
2008-09-17 10:00:00,34.99,34.99,34.95,34.97,146600.0,20.1623,20.1623,20.1392,20.1507,146600.0
2008-09-17 10:05:00,34.97,34.99,34.95,34.99,143000.0,20.1507,20.1623,20.1392,20.1623,143000.0
2008-09-17 10:10:00,34.99,35.08,34.69,34.9,1177600.0,20.1623,20.2141,19.9894,20.1104,1177600.0
2008-09-17 10:15:00,34.9,34.94,34.84,34.85,150000.0,20.1104,20.1334,20.0758,20.0816,150000.0
2008-09-17 10:20:00,34.85,34.94,34.85,34.88,107400.0,20.0816,20.1334,20.0816,20.0989,107400.0
2008-09-17 10:25:00,34.88,34.98,34.86,34.98,111000.0,20.0989,20.1565,20.0873,20.1565,111000.0
2008-09-17 10:30:00,34.97,35.03,34.93,35.03,229600.0,20.1507,20.1853,20.1277,20.1853,229600.0
2008-09-17 10:35:00,35.02,35.07,34.95,34.98,221600.0,20.1795,20.2084,20.1392,20.1565,221600.0
2008-09-17 10:40:00,34.99,35.02,34.96,35.02,121600.0,20.1623,20.1795,20.145,20.1795,121600.0
2008-09-17 10:45:00,35.01,35.07,34.99,35.04,162200.0,20.1738,20.2084,20.1623,20.1911,162200.0
2008-09-17 10:50:00,35.05,35.07,34.95,35.07,176000.0,20.1968,20.2084,20.1392,20.2084,176000.0
2008-09-17 10:55:00,35.07,35.1,35.03,35.08,202400.0,20.2084,20.2256,20.1853,20.2141,202400.0
2008-09-17 11:00:00,35.08,35.09,35.01,35.05,117000.0,20.2141,20.2199,20.1738,20.1968,117000.0
2008-09-17 11:05:00,35.04,35.06,34.96,35.02,348800.0,20.1911,20.2026,20.145,20.1795,348800.0
2008-09-17 11:10:00,35.04,35.08,34.98,34.99,157200.0,20.1911,20.2141,20.1565,20.1623,157200.0
2008-09-17 11:15:00,35.0,35.02,34.95,34.99,212600.0,20.168,20.1795,20.1392,20.1623,212600.0
2008-09-17 11:20:00,35.0,35.06,34.99,35.06,150800.0,20.168,20.2026,20.1623,20.2026,150800.0
2008-09-17 11:25:00,35.06,35.09,34.94,35.0,148600.0,20.2026,20.2199,20.1334,20.168,148600.0
2008-09-17 11:30:00,35.0,35.09,34.96,35.06,110400.0,20.168,20.2199,20.145,20.2026,110400.0
2008-09-17 11:35:00,35.06,35.1,35.04,35.05,102200.0,20.2026,20.2256,20.1911,20.1968,102200.0
2008-09-17 11:40:00,35.06,35.13,35.03,35.1,114800.0,20.2026,20.2429,20.1853,20.2256,114800.0
2008-09-17 11:45:00,35.1,35.18,35.1,35.16,115800.0,20.2256,20.2717,20.2256,20.2602,115800.0
2008-09-17 11:50:00,35.16,35.21,35.14,35.2,124200.0,20.2602,20.289,20.2487,20.2833,124200.0
2008-09-17 11:55:00,35.19,35.2,35.16,35.17,122200.0,20.2775,20.2833,20.2602,20.266,122200.0
2008-09-17 12:00:00,35.16,35.19,35.11,35.11,120000.0,20.2602,20.2775,20.2314,20.2314,120000.0
2008-09-17 12:05:00,35.12,35.19,35.08,35.11,141600.0,20.2372,20.2775,20.2141,20.2314,141600.0
2008-09-17 12:10:00,35.12,35.16,35.08,35.16,86400.0,20.2372,20.2602,20.2141,20.2602,86400.0
2008-09-17 12:15:00,35.16,35.22,35.16,35.21,83200.0,20.2602,20.2948,20.2602,20.289,83200.0
2008-09-17 12:20:00,35.22,35.28,35.2,35.2,150000.0,20.2948,20.3294,20.2833,20.2833,150000.0
2008-09-17 12:25:00,35.2,35.23,35.19,35.2,248400.0,20.2833,20.3006,20.2775,20.2833,248400.0
2008-09-17 12:30:00,35.2,35.32,35.15,35.32,171600.0,20.2833,20.3524,20.2545,20.3524,171600.0
2008-09-17 12:35:00,35.32,35.34,35.24,35.27,83200.0,20.3524,20.3639,20.3063,20.3236,83200.0
2008-09-17 12:40:00,35.27,35.35,35.24,35.34,79400.0,20.3236,20.3697,20.3063,20.3639,79400.0
2008-09-17 12:45:00,35.33,35.4,35.32,35.38,77600.0,20.3582,20.3985,20.3524,20.387,77600.0
2008-09-17 12:50:00,35.38,35.4,35.33,35.38,127400.0,20.387,20.3985,20.3582,20.387,127400.0
2008-09-17 12:55:00,35.38,35.49,35.38,35.43,236200.0,20.387,20.4504,20.387,20.4158,236200.0
2008-09-17 13:00:00,35.42,35.49,35.37,35.49,139000.0,20.41,20.4504,20.3812,20.4504,139000.0
2008-09-17 13:05:00,35.48,35.49,35.42,35.45,138800.0,20.4446,20.4504,20.41,20.4273,138800.0
2008-09-17 13:10:00,35.45,35.45,35.41,35.43,109600.0,20.4273,20.4273,20.4043,20.4158,109600.0
2008-09-17 13:15:00,35.43,35.44,35.29,35.29,135000.0,20.4158,20.4216,20.3351,20.3351,135000.0
2008-09-17 13:20:00,35.29,35.32,35.27,35.28,97400.0,20.3351,20.3524,20.3236,20.3294,97400.0
2008-09-17 13:25:00,35.27,35.29,35.22,35.23,71400.0,20.3236,20.3351,20.2948,20.3006,71400.0
2008-09-17 13:30:00,35.23,35.27,35.19,35.26,127600.0,20.3006,20.3236,20.2775,20.3178,127600.0
2008-09-17 13:35:00,35.26,35.34,35.25,35.3,92600.0,20.3178,20.3639,20.3121,20.3409,92600.0
2008-09-17 13:40:00,35.31,35.36,35.27,35.31,237000.0,20.3467,20.3755,20.3236,20.3467,237000.0
2008-09-17 13:45:00,35.31,35.35,35.29,35.34,134400.0,20.3467,20.3697,20.3351,20.3639,134400.0
2008-09-17 13:50:00,35.35,35.43,35.35,35.42,119200.0,20.3697,20.4158,20.3697,20.41,119200.0
2008-09-17 13:55:00,35.42,35.46,35.4,35.43,132600.0,20.41,20.4331,20.3985,20.4158,132600.0
2008-09-17 14:00:00,35.43,35.47,35.4,35.46,151400.0,20.4158,20.4388,20.3985,20.4331,151400.0
2008-09-17 14:05:00,35.46,35.49,35.44,35.48,134800.0,20.4331,20.4504,20.4216,20.4446,134800.0
2008-09-17 14:10:00,35.48,35.5,35.42,35.43,134600.0,20.4446,20.4561,20.41,20.4158,134600.0
2008-09-17 14:15:00,35.44,35.47,35.37,35.43,128600.0,20.4216,20.4388,20.3812,20.4158,128600.0
2008-09-17 14:20:00,35.44,35.46,35.37,35.46,129200.0,20.4216,20.4331,20.3812,20.4331,129200.0
2008-09-17 14:25:00,35.46,35.5,35.39,35.5,96600.0,20.4331,20.4561,20.3928,20.4561,96600.0
2008-09-17 14:30:00,35.5,35.52,35.39,35.5,136400.0,20.4561,20.4677,20.3928,20.4561,136400.0
2008-09-17 14:35:00,35.51,35.67,35.45,35.49,112400.0,20.4619,20.5541,20.4273,20.4504,112400.0
2008-09-17 14:40:00,35.49,35.52,35.43,35.46,84800.0,20.4504,20.4677,20.4158,20.4331,84800.0
2008-09-17 14:45:00,35.44,35.55,35.44,35.52,97000.0,20.4216,20.4849,20.4216,20.4677,97000.0
2008-09-17 14:50:00,35.52,35.54,35.44,35.45,94200.0,20.4677,20.4792,20.4216,20.4273,94200.0
2008-09-17 14:55:00,35.45,35.51,35.38,35.45,98000.0,20.4273,20.4619,20.387,20.4273,98000.0
2008-09-17 15:00:00,35.47,35.53,35.45,35.5,302000.0,20.4388,20.4734,20.4273,20.4561,302000.0
2008-09-17 15:05:00,35.5,35.55,35.34,35.35,195200.0,20.4561,20.4849,20.3639,20.3697,195200.0
2008-09-17 15:10:00,35.35,35.45,35.2,35.25,294800.0,20.3697,20.4273,20.2833,20.3121,294800.0
2008-09-17 15:15:00,35.24,35.34,35.13,35.26,283400.0,20.3063,20.3639,20.2429,20.3178,283400.0
2008-09-17 15:20:00,35.27,35.33,35.25,35.26,110200.0,20.3236,20.3582,20.3121,20.3178,110200.0
2008-09-17 15:25:00,35.27,35.34,35.24,35.3,105200.0,20.3236,20.3639,20.3063,20.3409,105200.0
2008-09-17 15:30:00,35.3,35.32,35.24,35.24,134200.0,20.3409,20.3524,20.3063,20.3063,134200.0
2008-09-17 15:35:00,35.24,35.25,35.13,35.14,130200.0,20.3063,20.3121,20.2429,20.2487,130200.0
2008-09-17 15:40:00,35.14,35.3,35.13,35.25,180400.0,20.2487,20.3409,20.2429,20.3121,180400.0
2008-09-17 15:45:00,35.24,35.33,35.24,35.32,116400.0,20.3063,20.3582,20.3063,20.3524,116400.0
2008-09-17 15:50:00,35.32,35.32,35.04,35.04,244800.0,20.3524,20.3524,20.1911,20.1911,244800.0
2008-09-17 15:55:00,35.05,35.05,34.85,34.95,317800.0,20.1968,20.1968,20.0816,20.1392,317800.0
2008-09-18 09:30:00,35.4,35.83,35.25,35.44,313400.0,20.3985,20.6463,20.3121,20.4216,313400.0
2008-09-18 09:35:00,35.45,35.52,35.33,35.4,133600.0,20.4273,20.4677,20.3582,20.3985,133600.0
2008-09-18 09:40:00,35.4,35.52,35.38,35.44,168600.0,20.3985,20.4677,20.387,20.4216,168600.0
2008-09-18 09:45:00,35.45,35.46,35.32,35.35,80400.0,20.4273,20.4331,20.3524,20.3697,80400.0
2008-09-18 09:50:00,35.34,35.48,35.29,35.46,88400.0,20.3639,20.4446,20.3351,20.4331,88400.0
2008-09-18 09:55:00,35.46,35.5,35.4,35.47,106400.0,20.4331,20.4561,20.3985,20.4388,106400.0
2008-09-18 10:00:00,35.47,35.49,35.32,35.36,166800.0,20.4388,20.4504,20.3524,20.3755,166800.0
2008-09-18 10:05:00,35.36,35.5,35.34,35.48,106400.0,20.3755,20.4561,20.3639,20.4446,106400.0
2008-09-18 10:10:00,35.48,35.5,35.29,35.29,86800.0,20.4446,20.4561,20.3351,20.3351,86800.0
2008-09-18 10:15:00,35.31,35.37,35.27,35.3,80400.0,20.3467,20.3812,20.3236,20.3409,80400.0
2008-09-18 10:20:00,35.3,35.31,35.13,35.15,136200.0,20.3409,20.3467,20.2429,20.2545,136200.0
2008-09-18 10:25:00,35.15,35.26,35.15,35.25,90000.0,20.2545,20.3178,20.2545,20.3121,90000.0
2008-09-18 10:30:00,35.25,35.36,35.23,35.34,52800.0,20.3121,20.3755,20.3006,20.3639,52800.0
2008-09-18 10:35:00,35.34,35.43,35.3,35.37,99200.0,20.3639,20.4158,20.3409,20.3812,99200.0
2008-09-18 10:40:00,35.36,35.4,35.29,35.29,101000.0,20.3755,20.3985,20.3351,20.3351,101000.0
2008-09-18 10:45:00,35.29,35.37,35.26,35.36,80400.0,20.3351,20.3812,20.3178,20.3755,80400.0
2008-09-18 10:50:00,35.37,35.41,35.27,35.29,67600.0,20.3812,20.4043,20.3236,20.3351,67600.0
2008-09-18 10:55:00,35.27,35.32,35.24,35.27,77400.0,20.3236,20.3524,20.3063,20.3236,77400.0
2008-09-18 11:00:00,35.27,35.27,35.13,35.18,120600.0,20.3236,20.3236,20.2429,20.2717,120600.0
2008-09-18 11:05:00,35.18,35.27,35.18,35.25,62200.0,20.2717,20.3236,20.2717,20.3121,62200.0
2008-09-18 11:10:00,35.27,35.45,35.27,35.33,113400.0,20.3236,20.4273,20.3236,20.3582,113400.0
2008-09-18 11:15:00,35.33,35.38,35.22,35.22,99000.0,20.3582,20.387,20.2948,20.2948,99000.0
2008-09-18 11:20:00,35.22,35.29,35.2,35.22,136200.0,20.2948,20.3351,20.2833,20.2948,136200.0
2008-09-18 11:25:00,35.21,35.26,35.2,35.21,95200.0,20.289,20.3178,20.2833,20.289,95200.0
2008-09-18 11:30:00,35.21,35.23,35.12,35.15,179800.0,20.289,20.3006,20.2372,20.2545,179800.0
2008-09-18 11:35:00,35.15,35.16,35.07,35.07,116000.0,20.2545,20.2602,20.2084,20.2084,116000.0
2008-09-18 11:40:00,35.08,35.09,34.97,35.03,119400.0,20.2141,20.2199,20.1507,20.1853,119400.0
2008-09-18 11:45:00,35.04,35.05,34.96,34.99,112800.0,20.1911,20.1968,20.145,20.1623,112800.0
2008-09-18 11:50:00,34.99,35.03,34.9,34.92,223400.0,20.1623,20.1853,20.1104,20.1219,223400.0
2008-09-18 11:55:00,34.91,35.05,34.9,35.05,124600.0,20.1162,20.1968,20.1104,20.1968,124600.0
2008-09-18 12:00:00,35.05,35.07,34.98,34.99,95800.0,20.1968,20.2084,20.1565,20.1623,95800.0
2008-09-18 12:05:00,34.99,35.07,34.95,35.02,53200.0,20.1623,20.2084,20.1392,20.1795,53200.0
2008-09-18 12:10:00,35.03,35.13,34.95,35.07,62000.0,20.1853,20.2429,20.1392,20.2084,62000.0
2008-09-18 12:15:00,35.07,35.14,35.03,35.07,43000.0,20.2084,20.2487,20.1853,20.2084,43000.0
2008-09-18 12:20:00,35.07,35.19,35.06,35.17,52400.0,20.2084,20.2775,20.2026,20.266,52400.0
2008-09-18 12:25:00,35.17,35.18,35.0,35.02,76400.0,20.266,20.2717,20.168,20.1795,76400.0
2008-09-18 12:30:00,35.02,35.02,34.88,34.94,91000.0,20.1795,20.1795,20.0989,20.1334,91000.0
2008-09-18 12:35:00,34.94,34.96,34.64,34.73,179000.0,20.1334,20.145,19.9606,20.0124,179000.0
2008-09-18 12:40:00,34.72,34.88,34.68,34.85,66000.0,20.0067,20.0989,19.9836,20.0816,66000.0
2008-09-18 12:45:00,34.84,34.84,34.5,34.54,190200.0,20.0758,20.0758,19.8799,19.903,190200.0
2008-09-18 12:50:00,34.54,34.68,34.52,34.56,103000.0,19.903,19.9836,19.8914,19.9145,103000.0
2008-09-18 12:55:00,34.56,34.7,34.45,34.45,101600.0,19.9145,19.9952,19.8511,19.8511,101600.0
2008-09-18 13:00:00,34.45,34.54,34.45,34.5,98200.0,19.8511,19.903,19.8511,19.8799,98200.0
2008-09-18 13:05:00,34.52,34.77,34.48,34.62,88800.0,19.8914,20.0355,19.8684,19.9491,88800.0
2008-09-18 13:10:00,34.63,34.9,34.52,34.9,201600.0,19.9548,20.1104,19.8914,20.1104,201600.0
2008-09-18 13:15:00,34.9,35.21,34.9,35.14,222800.0,20.1104,20.289,20.1104,20.2487,222800.0
2008-09-18 13:20:00,35.17,35.24,34.87,34.9,148000.0,20.266,20.3063,20.0931,20.1104,148000.0
2008-09-18 13:25:00,34.91,35.02,34.82,34.85,217800.0,20.1162,20.1795,20.0643,20.0816,217800.0
2008-09-18 13:30:00,34.83,34.94,34.79,34.89,123400.0,20.0701,20.1334,20.047,20.1046,123400.0
2008-09-18 13:35:00,34.88,34.9,34.55,34.67,124400.0,20.0989,20.1104,19.9087,19.9779,124400.0
2008-09-18 13:40:00,34.68,34.71,34.45,34.51,132600.0,19.9836,20.0009,19.8511,19.8857,132600.0
2008-09-18 13:45:00,34.51,34.58,34.45,34.47,145000.0,19.8857,19.926,19.8511,19.8626,145000.0
2008-09-18 13:50:00,34.46,34.49,34.25,34.27,131600.0,19.8569,19.8741,19.7358,19.7474,131600.0
2008-09-18 13:55:00,34.3,34.35,34.2,34.22,72200.0,19.7647,19.7935,19.707,19.7186,72200.0
2008-09-18 14:00:00,34.24,34.28,34.1,34.19,63000.0,19.7301,19.7531,19.6494,19.7013,63000.0
2008-09-18 14:05:00,34.16,34.19,33.96,34.02,261200.0,19.684,19.7013,19.5687,19.6033,261200.0
2008-09-18 14:10:00,34.05,34.28,34.03,34.2,70600.0,19.6206,19.7531,19.6091,19.707,70600.0
2008-09-18 14:15:00,34.21,34.34,34.18,34.34,81600.0,19.7128,19.7877,19.6955,19.7877,81600.0
2008-09-18 14:20:00,34.34,34.37,34.2,34.37,119600.0,19.7877,19.805,19.707,19.805,119600.0
2008-09-18 14:25:00,34.38,34.51,34.15,34.48,177200.0,19.8108,19.8857,19.6782,19.8684,177200.0
2008-09-18 14:30:00,34.48,34.58,34.46,34.57,97400.0,19.8684,19.926,19.8569,19.9202,97400.0
2008-09-18 14:35:00,34.57,34.66,34.51,34.59,124000.0,19.9202,19.9721,19.8857,19.9318,124000.0
2008-09-18 14:40:00,34.59,34.86,34.58,34.8,104800.0,19.9318,20.0873,19.926,20.0528,104800.0
2008-09-18 14:45:00,34.8,34.8,34.73,34.77,179400.0,20.0528,20.0528,20.0124,20.0355,179400.0
2008-09-18 14:50:00,34.77,34.79,34.67,34.74,131200.0,20.0355,20.047,19.9779,20.0182,131200.0
2008-09-18 14:55:00,34.74,34.79,34.71,34.73,129600.0,20.0182,20.047,20.0009,20.0124,129600.0
2008-09-18 15:00:00,34.74,34.83,34.72,34.74,188600.0,20.0182,20.0701,20.0067,20.0182,188600.0
2008-09-18 15:05:00,34.76,34.76,34.62,34.72,127400.0,20.0297,20.0297,19.9491,20.0067,127400.0
2008-09-18 15:10:00,34.72,34.8,34.55,34.77,183800.0,20.0067,20.0528,19.9087,20.0355,183800.0
2008-09-18 15:15:00,34.62,34.74,34.51,34.62,135200.0,19.9491,20.0182,19.8857,19.9491,135200.0
2008-09-18 15:20:00,34.61,34.77,34.6,34.65,106800.0,19.9433,20.0355,19.9375,19.9663,106800.0
2008-09-18 15:25:00,34.65,34.77,34.59,34.62,97600.0,19.9663,20.0355,19.9318,19.9491,97600.0
2008-09-18 15:30:00,34.61,34.77,34.6,34.68,137800.0,19.9433,20.0355,19.9375,19.9836,137800.0
2008-09-18 15:35:00,34.7,34.8,34.67,34.68,150600.0,19.9952,20.0528,19.9779,19.9836,150600.0
2008-09-18 15:40:00,34.68,35.13,34.67,35.11,271400.0,19.9836,20.2429,19.9779,20.2314,271400.0
2008-09-18 15:45:00,35.1,35.29,34.97,35.12,204600.0,20.2256,20.3351,20.1507,20.2372,204600.0
2008-09-18 15:50:00,35.12,35.16,34.93,34.99,209200.0,20.2372,20.2602,20.1277,20.1623,209200.0
2008-09-18 15:55:00,34.98,34.99,34.77,34.84,353200.0,20.1565,20.1623,20.0355,20.0758,353200.0
2008-09-19 09:30:00,36.01,36.01,34.81,34.83,18600.0,20.75,20.75,20.0585,20.0701,18600.0
2008-09-19 09:35:00,34.89,35.0,34.42,34.51,1272800.0,20.1046,20.168,19.8338,19.8857,1272800.0
2008-09-19 09:40:00,34.51,35.21,34.48,34.72,372200.0,19.8857,20.289,19.8684,20.0067,372200.0
2008-09-19 09:45:00,34.74,34.94,34.71,34.91,56000.0,20.0182,20.1334,20.0009,20.1162,56000.0
2008-09-19 09:50:00,34.92,34.94,34.85,34.88,113800.0,20.1219,20.1334,20.0816,20.0989,113800.0
2008-09-19 09:55:00,34.9,34.98,34.62,34.73,228800.0,20.1104,20.1565,19.9491,20.0124,228800.0
2008-09-19 10:00:00,34.7,34.8,34.43,34.45,126800.0,19.9952,20.0528,19.8396,19.8511,126800.0
2008-09-19 10:05:00,34.43,34.58,34.43,34.45,92200.0,19.8396,19.926,19.8396,19.8511,92200.0
2008-09-19 10:10:00,34.45,34.51,34.42,34.49,69800.0,19.8511,19.8857,19.8338,19.8741,69800.0
2008-09-19 10:15:00,34.5,34.57,34.49,34.51,87000.0,19.8799,19.9202,19.8741,19.8857,87000.0
2008-09-19 10:20:00,34.51,34.55,34.49,34.54,99000.0,19.8857,19.9087,19.8741,19.903,99000.0
2008-09-19 10:25:00,34.52,34.6,34.5,34.51,58400.0,19.8914,19.9375,19.8799,19.8857,58400.0
2008-09-19 10:30:00,34.52,34.63,34.5,34.56,146000.0,19.8914,19.9548,19.8799,19.9145,146000.0
2008-09-19 10:35:00,34.56,34.64,34.54,34.63,89800.0,19.9145,19.9606,19.903,19.9548,89800.0
2008-09-19 10:40:00,34.63,34.71,34.63,34.69,75600.0,19.9548,20.0009,19.9548,19.9894,75600.0
2008-09-19 10:45:00,34.69,34.69,34.51,34.57,126400.0,19.9894,19.9894,19.8857,19.9202,126400.0
2008-09-19 10:50:00,34.57,34.66,34.56,34.62,48600.0,19.9202,19.9721,19.9145,19.9491,48600.0
2008-09-19 10:55:00,34.62,34.75,34.58,34.75,108400.0,19.9491,20.024,19.926,20.024,108400.0
2008-09-19 11:00:00,34.74,34.76,34.66,34.69,92000.0,20.0182,20.0297,19.9721,19.9894,92000.0
2008-09-19 11:05:00,34.72,34.75,34.7,34.74,66600.0,20.0067,20.024,19.9952,20.0182,66600.0
2008-09-19 11:10:00,34.74,34.75,34.58,34.59,97400.0,20.0182,20.024,19.926,19.9318,97400.0
2008-09-19 11:15:00,34.6,34.75,34.59,34.74,57200.0,19.9375,20.024,19.9318,20.0182,57200.0
2008-09-19 11:20:00,34.74,34.75,34.66,34.66,87200.0,20.0182,20.024,19.9721,19.9721,87200.0
2008-09-19 11:25:00,34.66,34.73,34.63,34.72,56400.0,19.9721,20.0124,19.9548,20.0067,56400.0
2008-09-19 11:30:00,34.71,34.73,34.62,34.63,79600.0,20.0009,20.0124,19.9491,19.9548,79600.0
2008-09-19 11:35:00,34.63,34.75,34.63,34.74,47800.0,19.9548,20.024,19.9548,20.0182,47800.0
2008-09-19 11:40:00,34.74,34.77,34.73,34.76,144800.0,20.0182,20.0355,20.0124,20.0297,144800.0
2008-09-19 11:45:00,34.76,34.9,34.74,34.85,196000.0,20.0297,20.1104,20.0182,20.0816,196000.0
2008-09-19 11:50:00,34.85,34.89,34.85,34.89,141800.0,20.0816,20.1046,20.0816,20.1046,141800.0
2008-09-19 11:55:00,34.89,35.0,34.89,34.97,192000.0,20.1046,20.168,20.1046,20.1507,192000.0
2008-09-19 12:00:00,34.97,34.99,34.83,34.96,137000.0,20.1507,20.1623,20.0701,20.145,137000.0
2008-09-19 12:05:00,34.96,34.98,34.92,34.96,69200.0,20.145,20.1565,20.1219,20.145,69200.0
2008-09-19 12:10:00,34.96,34.98,34.88,34.95,86200.0,20.145,20.1565,20.0989,20.1392,86200.0
2008-09-19 12:15:00,34.95,34.99,34.9,34.91,99600.0,20.1392,20.1623,20.1104,20.1162,99600.0
2008-09-19 12:20:00,34.92,34.94,34.88,34.93,111600.0,20.1219,20.1334,20.0989,20.1277,111600.0
2008-09-19 12:25:00,34.93,34.99,34.92,34.99,68000.0,20.1277,20.1623,20.1219,20.1623,68000.0
2008-09-19 12:30:00,34.99,35.01,34.87,34.99,123400.0,20.1623,20.1738,20.0931,20.1623,123400.0
2008-09-19 12:35:00,35.0,35.05,34.99,35.02,77200.0,20.168,20.1968,20.1623,20.1795,77200.0
2008-09-19 12:40:00,35.02,35.08,35.0,35.08,73000.0,20.1795,20.2141,20.168,20.2141,73000.0
2008-09-19 12:45:00,35.08,35.09,34.9,35.0,104200.0,20.2141,20.2199,20.1104,20.168,104200.0
2008-09-19 12:50:00,35.0,35.08,34.99,35.08,67600.0,20.168,20.2141,20.1623,20.2141,67600.0
2008-09-19 12:55:00,35.08,35.13,34.99,35.02,104400.0,20.2141,20.2429,20.1623,20.1795,104400.0
2008-09-19 13:00:00,35.02,35.05,34.9,34.93,85800.0,20.1795,20.1968,20.1104,20.1277,85800.0
2008-09-19 13:05:00,34.93,34.94,34.78,34.8,90600.0,20.1277,20.1334,20.0413,20.0528,90600.0
2008-09-19 13:10:00,34.8,34.81,34.78,34.8,58000.0,20.0528,20.0585,20.0413,20.0528,58000.0
2008-09-19 13:15:00,34.79,34.93,34.79,34.93,50400.0,20.047,20.1277,20.047,20.1277,50400.0
2008-09-19 13:20:00,34.94,34.99,34.93,34.94,49200.0,20.1334,20.1623,20.1277,20.1334,49200.0
2008-09-19 13:25:00,34.94,34.99,34.83,34.99,48600.0,20.1334,20.1623,20.0701,20.1623,48600.0
2008-09-19 13:30:00,34.99,35.0,34.92,34.92,50200.0,20.1623,20.168,20.1219,20.1219,50200.0
2008-09-19 13:35:00,34.92,34.92,34.81,34.81,50600.0,20.1219,20.1219,20.0585,20.0585,50600.0
2008-09-19 13:40:00,34.82,34.82,34.77,34.81,76600.0,20.0643,20.0643,20.0355,20.0585,76600.0
2008-09-19 13:45:00,34.81,34.82,34.79,34.8,50200.0,20.0585,20.0643,20.047,20.0528,50200.0
2008-09-19 13:50:00,34.81,34.82,34.77,34.8,62800.0,20.0585,20.0643,20.0355,20.0528,62800.0
2008-09-19 13:55:00,34.8,34.82,34.77,34.82,51200.0,20.0528,20.0643,20.0355,20.0643,51200.0
2008-09-19 14:00:00,34.82,34.85,34.78,34.8,58000.0,20.0643,20.0816,20.0413,20.0528,58000.0
2008-09-19 14:05:00,34.79,34.9,34.79,34.89,37600.0,20.047,20.1104,20.047,20.1046,37600.0
2008-09-19 14:10:00,34.9,34.98,34.9,34.97,100800.0,20.1104,20.1565,20.1104,20.1507,100800.0
2008-09-19 14:15:00,34.97,34.99,34.96,34.99,76600.0,20.1507,20.1623,20.145,20.1623,76600.0
2008-09-19 14:20:00,34.98,35.0,34.94,34.95,78000.0,20.1565,20.168,20.1334,20.1392,78000.0
2008-09-19 14:25:00,34.95,34.99,34.91,34.93,85000.0,20.1392,20.1623,20.1162,20.1277,85000.0
2008-09-19 14:30:00,34.94,34.95,34.85,34.86,73600.0,20.1334,20.1392,20.0816,20.0873,73600.0
2008-09-19 14:35:00,34.86,34.87,34.84,34.85,43600.0,20.0873,20.0931,20.0758,20.0816,43600.0
2008-09-19 14:40:00,34.84,34.91,34.84,34.9,62000.0,20.0758,20.1162,20.0758,20.1104,62000.0
2008-09-19 14:45:00,34.9,34.97,34.87,34.96,61000.0,20.1104,20.1507,20.0931,20.145,61000.0
2008-09-19 14:50:00,34.96,34.96,34.85,34.87,62200.0,20.145,20.145,20.0816,20.0931,62200.0
2008-09-19 14:55:00,34.87,34.94,34.86,34.93,49000.0,20.0931,20.1334,20.0873,20.1277,49000.0
2008-09-19 15:00:00,34.92,34.99,34.92,34.97,106000.0,20.1219,20.1623,20.1219,20.1507,106000.0
2008-09-19 15:05:00,34.97,34.99,34.82,34.88,81000.0,20.1507,20.1623,20.0643,20.0989,81000.0
2008-09-19 15:10:00,34.88,34.93,34.88,34.89,80200.0,20.0989,20.1277,20.0989,20.1046,80200.0
2008-09-19 15:15:00,34.9,35.0,34.89,34.97,89200.0,20.1104,20.168,20.1046,20.1507,89200.0
2008-09-19 15:20:00,34.97,35.01,34.96,34.99,133200.0,20.1507,20.1738,20.145,20.1623,133200.0
2008-09-19 15:25:00,34.99,35.04,34.91,34.94,150400.0,20.1623,20.1911,20.1162,20.1334,150400.0
2008-09-19 15:30:00,34.94,34.96,34.78,34.84,190400.0,20.1334,20.145,20.0413,20.0758,190400.0
2008-09-19 15:35:00,34.84,34.9,34.84,34.87,157800.0,20.0758,20.1104,20.0758,20.0931,157800.0
2008-09-19 15:40:00,34.87,35.01,34.85,34.97,225800.0,20.0931,20.1738,20.0816,20.1507,225800.0
2008-09-19 15:45:00,34.97,34.99,34.95,34.96,177200.0,20.1507,20.1623,20.1392,20.145,177200.0
2008-09-19 15:50:00,34.96,34.98,34.94,34.97,198000.0,20.145,20.1565,20.1334,20.1507,198000.0
2008-09-19 15:55:00,34.97,35.01,34.94,35.0,254000.0,20.1507,20.1738,20.1334,20.168,254000.0
2008-09-22 09:30:00,34.83,34.88,34.63,34.68,194800.0,20.0701,20.0989,19.9548,19.9836,194800.0
2008-09-22 09:35:00,34.68,34.86,34.68,34.85,43800.0,19.9836,20.0873,19.9836,20.0816,43800.0
2008-09-22 09:40:00,34.86,34.92,34.84,34.85,52400.0,20.0873,20.1219,20.0758,20.0816,52400.0
2008-09-22 09:45:00,34.85,34.99,34.85,34.95,85800.0,20.0816,20.1623,20.0816,20.1392,85800.0
2008-09-22 09:50:00,34.94,35.0,34.91,34.98,65800.0,20.1334,20.168,20.1162,20.1565,65800.0
2008-09-22 09:55:00,34.99,35.0,34.95,34.99,74600.0,20.1623,20.168,20.1392,20.1623,74600.0
2008-09-22 10:00:00,34.98,35.02,34.93,34.99,112000.0,20.1565,20.1795,20.1277,20.1623,112000.0
2008-09-22 10:05:00,35.0,35.0,34.91,34.99,93000.0,20.168,20.168,20.1162,20.1623,93000.0
2008-09-22 10:10:00,34.99,35.02,34.92,34.93,175200.0,20.1623,20.1795,20.1219,20.1277,175200.0
2008-09-22 10:15:00,34.93,34.99,34.88,34.88,50400.0,20.1277,20.1623,20.0989,20.0989,50400.0
2008-09-22 10:20:00,34.86,34.86,34.76,34.81,75200.0,20.0873,20.0873,20.0297,20.0585,75200.0
2008-09-22 10:25:00,34.83,34.85,34.79,34.8,41000.0,20.0701,20.0816,20.047,20.0528,41000.0
2008-09-22 10:30:00,34.82,34.82,34.75,34.76,56200.0,20.0643,20.0643,20.024,20.0297,56200.0
2008-09-22 10:35:00,34.76,34.76,34.66,34.66,50000.0,20.0297,20.0297,19.9721,19.9721,50000.0
2008-09-22 10:40:00,34.68,34.72,34.66,34.67,50400.0,19.9836,20.0067,19.9721,19.9779,50400.0
2008-09-22 10:45:00,34.66,34.68,34.64,34.66,32800.0,19.9721,19.9836,19.9606,19.9721,32800.0
2008-09-22 10:50:00,34.65,34.69,34.64,34.66,41800.0,19.9663,19.9894,19.9606,19.9721,41800.0
2008-09-22 10:55:00,34.66,34.82,34.66,34.8,85400.0,19.9721,20.0643,19.9721,20.0528,85400.0
2008-09-22 11:00:00,34.8,34.81,34.74,34.76,68200.0,20.0528,20.0585,20.0182,20.0297,68200.0
2008-09-22 11:05:00,34.74,34.8,34.7,34.76,37200.0,20.0182,20.0528,19.9952,20.0297,37200.0
2008-09-22 11:10:00,34.75,34.77,34.69,34.7,40000.0,20.024,20.0355,19.9894,19.9952,40000.0
2008-09-22 11:15:00,34.69,34.71,34.68,34.69,33600.0,19.9894,20.0009,19.9836,19.9894,33600.0
2008-09-22 11:20:00,34.7,34.7,34.63,34.63,73600.0,19.9952,19.9952,19.9548,19.9548,73600.0
2008-09-22 11:25:00,34.62,34.68,34.62,34.63,52200.0,19.9491,19.9836,19.9491,19.9548,52200.0
2008-09-22 11:30:00,34.63,34.67,34.6,34.62,53400.0,19.9548,19.9779,19.9375,19.9491,53400.0
2008-09-22 11:35:00,34.6,34.68,34.6,34.68,71000.0,19.9375,19.9836,19.9375,19.9836,71000.0
2008-09-22 11:40:00,34.68,34.68,34.6,34.6,34200.0,19.9836,19.9836,19.9375,19.9375,34200.0
2008-09-22 11:45:00,34.6,34.6,34.56,34.6,36200.0,19.9375,19.9375,19.9145,19.9375,36200.0
2008-09-22 11:50:00,34.59,34.66,34.57,34.63,73400.0,19.9318,19.9721,19.9202,19.9548,73400.0
2008-09-22 11:55:00,34.64,34.73,34.62,34.72,95800.0,19.9606,20.0124,19.9491,20.0067,95800.0
2008-09-22 12:00:00,34.72,34.74,34.69,34.71,63000.0,20.0067,20.0182,19.9894,20.0009,63000.0
2008-09-22 12:05:00,34.71,34.76,34.7,34.7,46000.0,20.0009,20.0297,19.9952,19.9952,46000.0
2008-09-22 12:10:00,34.7,34.74,34.68,34.7,64600.0,19.9952,20.0182,19.9836,19.9952,64600.0
2008-09-22 12:15:00,34.69,34.71,34.63,34.67,48000.0,19.9894,20.0009,19.9548,19.9779,48000.0
2008-09-22 12:20:00,34.68,34.68,34.59,34.6,64200.0,19.9836,19.9836,19.9318,19.9375,64200.0
2008-09-22 12:25:00,34.6,34.67,34.59,34.65,33800.0,19.9375,19.9779,19.9318,19.9663,33800.0
2008-09-22 12:30:00,34.66,34.73,34.65,34.71,45800.0,19.9721,20.0124,19.9663,20.0009,45800.0
2008-09-22 12:35:00,34.71,34.71,34.65,34.67,41600.0,20.0009,20.0009,19.9663,19.9779,41600.0
2008-09-22 12:40:00,34.67,34.72,34.67,34.69,18800.0,19.9779,20.0067,19.9779,19.9894,18800.0
2008-09-22 12:45:00,34.68,34.68,34.66,34.66,32600.0,19.9836,19.9836,19.9721,19.9721,32600.0
2008-09-22 12:50:00,34.66,34.69,34.62,34.69,43600.0,19.9721,19.9894,19.9491,19.9894,43600.0
2008-09-22 12:55:00,34.68,34.71,34.67,34.7,38800.0,19.9836,20.0009,19.9779,19.9952,38800.0
2008-09-22 13:00:00,34.7,34.7,34.67,34.69,30000.0,19.9952,19.9952,19.9779,19.9894,30000.0
2008-09-22 13:05:00,34.69,34.72,34.65,34.72,38600.0,19.9894,20.0067,19.9663,20.0067,38600.0
2008-09-22 13:10:00,34.72,34.73,34.66,34.66,52800.0,20.0067,20.0124,19.9721,19.9721,52800.0
2008-09-22 13:15:00,34.66,34.66,34.62,34.63,121200.0,19.9721,19.9721,19.9491,19.9548,121200.0
2008-09-22 13:20:00,34.62,34.66,34.55,34.56,281800.0,19.9491,19.9721,19.9087,19.9145,281800.0
2008-09-22 13:25:00,34.55,34.57,34.51,34.52,57200.0,19.9087,19.9202,19.8857,19.8914,57200.0
2008-09-22 13:30:00,34.53,34.55,34.48,34.49,69200.0,19.8972,19.9087,19.8684,19.8741,69200.0
2008-09-22 13:35:00,34.48,34.49,34.47,34.48,49200.0,19.8684,19.8741,19.8626,19.8684,49200.0
2008-09-22 13:40:00,34.47,34.49,34.47,34.48,36200.0,19.8626,19.8741,19.8626,19.8684,36200.0
2008-09-22 13:45:00,34.48,34.52,34.48,34.5,62800.0,19.8684,19.8914,19.8684,19.8799,62800.0
2008-09-22 13:50:00,34.5,34.56,34.49,34.5,74600.0,19.8799,19.9145,19.8741,19.8799,74600.0
2008-09-22 13:55:00,34.51,34.53,34.49,34.52,60400.0,19.8857,19.8972,19.8741,19.8914,60400.0
2008-09-22 14:00:00,34.51,34.52,34.44,34.44,114600.0,19.8857,19.8914,19.8453,19.8453,114600.0
2008-09-22 14:05:00,34.45,34.45,34.41,34.42,129000.0,19.8511,19.8511,19.828,19.8338,129000.0
2008-09-22 14:10:00,34.42,34.43,34.4,34.41,72800.0,19.8338,19.8396,19.8223,19.828,72800.0
2008-09-22 14:15:00,34.41,34.43,34.38,34.4,79800.0,19.828,19.8396,19.8108,19.8223,79800.0
2008-09-22 14:20:00,34.39,34.4,34.31,34.33,72000.0,19.8165,19.8223,19.7704,19.7819,72000.0
2008-09-22 14:25:00,34.33,34.42,34.33,34.38,51000.0,19.7819,19.8338,19.7819,19.8108,51000.0
2008-09-22 14:30:00,34.39,34.48,34.39,34.45,65000.0,19.8165,19.8684,19.8165,19.8511,65000.0
2008-09-22 14:35:00,34.45,34.49,34.44,34.45,56000.0,19.8511,19.8741,19.8453,19.8511,56000.0
2008-09-22 14:40:00,34.45,34.46,34.38,34.44,130800.0,19.8511,19.8569,19.8108,19.8453,130800.0
2008-09-22 14:45:00,34.42,34.44,34.38,34.4,55200.0,19.8338,19.8453,19.8108,19.8223,55200.0
2008-09-22 14:50:00,34.42,34.44,34.35,34.36,85400.0,19.8338,19.8453,19.7935,19.7992,85400.0
2008-09-22 14:55:00,34.36,34.4,34.31,34.4,53000.0,19.7992,19.8223,19.7704,19.8223,53000.0
2008-09-22 15:00:00,34.4,34.45,34.38,34.4,54800.0,19.8223,19.8511,19.8108,19.8223,54800.0
2008-09-22 15:05:00,34.4,34.44,34.38,34.38,48000.0,19.8223,19.8453,19.8108,19.8108,48000.0
2008-09-22 15:10:00,34.38,34.41,34.34,34.37,60000.0,19.8108,19.828,19.7877,19.805,60000.0
2008-09-22 15:15:00,34.37,34.37,34.21,34.22,168400.0,19.805,19.805,19.7128,19.7186,168400.0
2008-09-22 15:20:00,34.23,34.27,34.2,34.2,114600.0,19.7243,19.7474,19.707,19.707,114600.0
2008-09-22 15:25:00,34.2,34.24,34.11,34.14,113200.0,19.707,19.7301,19.6552,19.6725,113200.0
2008-09-22 15:30:00,34.15,34.24,34.12,34.21,127000.0,19.6782,19.7301,19.6609,19.7128,127000.0
2008-09-22 15:35:00,34.21,34.27,34.21,34.25,144000.0,19.7128,19.7474,19.7128,19.7358,144000.0
2008-09-22 15:40:00,34.24,34.27,34.14,34.21,178200.0,19.7301,19.7474,19.6725,19.7128,178200.0
2008-09-22 15:45:00,34.22,34.26,34.11,34.11,189000.0,19.7186,19.7416,19.6552,19.6552,189000.0
2008-09-22 15:50:00,34.13,34.22,34.12,34.13,199600.0,19.6667,19.7186,19.6609,19.6667,199600.0
2008-09-22 15:55:00,34.13,34.33,34.08,34.12,334400.0,19.6667,19.7819,19.6379,19.6609,334400.0
2008-09-23 09:30:00,34.33,34.48,34.15,34.27,65800.0,19.7819,19.8684,19.6782,19.7474,65800.0
2008-09-23 09:35:00,34.29,34.3,34.15,34.24,47000.0,19.7589,19.7647,19.6782,19.7301,47000.0
2008-09-23 09:40:00,34.27,34.41,34.12,34.31,120800.0,19.7474,19.828,19.6609,19.7704,120800.0
2008-09-23 09:45:00,34.33,34.42,34.26,34.27,99800.0,19.7819,19.8338,19.7416,19.7474,99800.0
2008-09-23 09:50:00,34.27,34.35,34.25,34.3,73400.0,19.7474,19.7935,19.7358,19.7647,73400.0
2008-09-23 09:55:00,34.29,34.4,34.27,34.29,73800.0,19.7589,19.8223,19.7474,19.7589,73800.0
2008-09-23 10:00:00,34.31,34.33,34.27,34.29,40800.0,19.7704,19.7819,19.7474,19.7589,40800.0
2008-09-23 10:05:00,34.3,34.37,34.28,34.34,33200.0,19.7647,19.805,19.7531,19.7877,33200.0
2008-09-23 10:10:00,34.34,34.42,34.31,34.36,39800.0,19.7877,19.8338,19.7704,19.7992,39800.0
2008-09-23 10:15:00,34.37,34.43,34.35,34.37,53000.0,19.805,19.8396,19.7935,19.805,53000.0
2008-09-23 10:20:00,34.38,34.48,34.36,34.36,46400.0,19.8108,19.8684,19.7992,19.7992,46400.0
2008-09-23 10:25:00,34.35,34.41,34.35,34.41,28600.0,19.7935,19.828,19.7935,19.828,28600.0
2008-09-23 10:30:00,34.41,34.45,34.34,34.34,37600.0,19.828,19.8511,19.7877,19.7877,37600.0
2008-09-23 10:35:00,34.33,34.41,34.31,34.4,24200.0,19.7819,19.828,19.7704,19.8223,24200.0
2008-09-23 10:40:00,34.4,34.4,34.28,34.31,20200.0,19.8223,19.8223,19.7531,19.7704,20200.0
2008-09-23 10:45:00,34.3,34.37,34.29,34.35,31800.0,19.7647,19.805,19.7589,19.7935,31800.0
2008-09-23 10:50:00,34.32,34.33,34.18,34.23,49400.0,19.7762,19.7819,19.6955,19.7243,49400.0
2008-09-23 10:55:00,34.23,34.3,34.19,34.3,37000.0,19.7243,19.7647,19.7013,19.7647,37000.0
2008-09-23 11:00:00,34.31,34.34,34.3,34.33,37400.0,19.7704,19.7877,19.7647,19.7819,37400.0
2008-09-23 11:05:00,34.33,34.34,34.29,34.32,57600.0,19.7819,19.7877,19.7589,19.7762,57600.0
2008-09-23 11:10:00,34.32,34.38,34.27,34.33,55600.0,19.7762,19.8108,19.7474,19.7819,55600.0
2008-09-23 11:15:00,34.33,34.4,34.32,34.39,25800.0,19.7819,19.8223,19.7762,19.8165,25800.0
2008-09-23 11:20:00,34.39,34.44,34.38,34.43,43600.0,19.8165,19.8453,19.8108,19.8396,43600.0
2008-09-23 11:25:00,34.43,34.43,34.38,34.39,50800.0,19.8396,19.8396,19.8108,19.8165,50800.0
2008-09-23 11:30:00,34.39,34.46,34.39,34.45,49400.0,19.8165,19.8569,19.8165,19.8511,49400.0
2008-09-23 11:35:00,34.45,34.52,34.44,34.48,59800.0,19.8511,19.8914,19.8453,19.8684,59800.0
2008-09-23 11:40:00,34.48,34.58,34.47,34.51,74800.0,19.8684,19.926,19.8626,19.8857,74800.0
2008-09-23 11:45:00,34.52,34.59,34.51,34.59,32000.0,19.8914,19.9318,19.8857,19.9318,32000.0
2008-09-23 11:50:00,34.58,34.7,34.55,34.66,92600.0,19.926,19.9952,19.9087,19.9721,92600.0
2008-09-23 11:55:00,34.66,34.69,34.6,34.62,80000.0,19.9721,19.9894,19.9375,19.9491,80000.0
2008-09-23 12:00:00,34.63,34.63,34.54,34.62,82000.0,19.9548,19.9548,19.903,19.9491,82000.0
2008-09-23 12:05:00,34.62,34.67,34.56,34.66,41600.0,19.9491,19.9779,19.9145,19.9721,41600.0
2008-09-23 12:10:00,34.66,34.73,34.62,34.71,40600.0,19.9721,20.0124,19.9491,20.0009,40600.0
2008-09-23 12:15:00,34.7,34.7,34.63,34.63,31400.0,19.9952,19.9952,19.9548,19.9548,31400.0
2008-09-23 12:20:00,34.63,34.66,34.63,34.63,39400.0,19.9548,19.9721,19.9548,19.9548,39400.0
2008-09-23 12:25:00,34.63,34.65,34.62,34.65,48800.0,19.9548,19.9663,19.9491,19.9663,48800.0
2008-09-23 12:30:00,34.64,34.69,34.59,34.67,55600.0,19.9606,19.9894,19.9318,19.9779,55600.0
2008-09-23 12:35:00,34.68,34.72,34.65,34.66,38400.0,19.9836,20.0067,19.9663,19.9721,38400.0
2008-09-23 12:40:00,34.66,34.68,34.64,34.67,51800.0,19.9721,19.9836,19.9606,19.9779,51800.0
2008-09-23 12:45:00,34.67,34.68,34.64,34.68,34400.0,19.9779,19.9836,19.9606,19.9836,34400.0
2008-09-23 12:50:00,34.68,34.68,34.55,34.61,35600.0,19.9836,19.9836,19.9087,19.9433,35600.0
2008-09-23 12:55:00,34.63,34.69,34.63,34.68,30600.0,19.9548,19.9894,19.9548,19.9836,30600.0
2008-09-23 13:00:00,34.68,34.68,34.51,34.54,50800.0,19.9836,19.9836,19.8857,19.903,50800.0
2008-09-23 13:05:00,34.52,34.52,34.43,34.52,37000.0,19.8914,19.8914,19.8396,19.8914,37000.0
2008-09-23 13:10:00,34.52,34.56,34.46,34.48,37200.0,19.8914,19.9145,19.8569,19.8684,37200.0
2008-09-23 13:15:00,34.49,34.57,34.49,34.55,30600.0,19.8741,19.9202,19.8741,19.9087,30600.0
2008-09-23 13:20:00,34.56,34.63,34.53,34.54,60600.0,19.9145,19.9548,19.8972,19.903,60600.0
2008-09-23 13:25:00,34.55,34.63,34.54,34.6,48800.0,19.9087,19.9548,19.903,19.9375,48800.0
2008-09-23 13:30:00,34.6,34.6,34.5,34.52,60800.0,19.9375,19.9375,19.8799,19.8914,60800.0
2008-09-23 13:35:00,34.51,34.52,34.45,34.47,97800.0,19.8857,19.8914,19.8511,19.8626,97800.0
2008-09-23 13:40:00,34.47,34.51,34.45,34.45,53200.0,19.8626,19.8857,19.8511,19.8511,53200.0
2008-09-23 13:45:00,34.46,34.46,34.35,34.35,121800.0,19.8569,19.8569,19.7935,19.7935,121800.0
2008-09-23 13:50:00,34.35,34.4,34.24,34.24,114200.0,19.7935,19.8223,19.7301,19.7301,114200.0
2008-09-23 13:55:00,34.24,34.29,34.21,34.27,85800.0,19.7301,19.7589,19.7128,19.7474,85800.0
2008-09-23 14:00:00,34.27,34.29,34.23,34.27,97000.0,19.7474,19.7589,19.7243,19.7474,97000.0
2008-09-23 14:05:00,34.27,34.29,34.2,34.28,95400.0,19.7474,19.7589,19.707,19.7531,95400.0
2008-09-23 14:10:00,34.29,34.31,34.22,34.26,77400.0,19.7589,19.7704,19.7186,19.7416,77400.0
2008-09-23 14:15:00,34.24,34.25,34.22,34.22,60200.0,19.7301,19.7358,19.7186,19.7186,60200.0
2008-09-23 14:20:00,34.23,34.27,34.19,34.23,94000.0,19.7243,19.7474,19.7013,19.7243,94000.0
2008-09-23 14:25:00,34.23,34.27,34.13,34.19,148600.0,19.7243,19.7474,19.6667,19.7013,148600.0
2008-09-23 14:30:00,34.19,34.24,34.18,34.19,87200.0,19.7013,19.7301,19.6955,19.7013,87200.0
2008-09-23 14:35:00,34.19,34.19,34.08,34.13,125800.0,19.7013,19.7013,19.6379,19.6667,125800.0
2008-09-23 14:40:00,34.13,34.17,34.09,34.15,124800.0,19.6667,19.6898,19.6437,19.6782,124800.0
2008-09-23 14:45:00,34.15,34.16,34.1,34.15,84800.0,19.6782,19.684,19.6494,19.6782,84800.0
2008-09-23 14:50:00,34.14,34.18,34.13,34.17,80000.0,19.6725,19.6955,19.6667,19.6898,80000.0
2008-09-23 14:55:00,34.17,34.2,34.13,34.17,78800.0,19.6898,19.707,19.6667,19.6898,78800.0
2008-09-23 15:00:00,34.18,34.21,34.14,34.16,78800.0,19.6955,19.7128,19.6725,19.684,78800.0
2008-09-23 15:05:00,34.16,34.17,34.12,34.15,112000.0,19.684,19.6898,19.6609,19.6782,112000.0
2008-09-23 15:10:00,34.15,34.18,34.14,34.15,45800.0,19.6782,19.6955,19.6725,19.6782,45800.0
2008-09-23 15:15:00,34.13,34.26,34.13,34.25,48200.0,19.6667,19.7416,19.6667,19.7358,48200.0
2008-09-23 15:20:00,34.26,34.26,34.19,34.19,75200.0,19.7416,19.7416,19.7013,19.7013,75200.0
2008-09-23 15:25:00,34.19,34.21,34.15,34.15,70600.0,19.7013,19.7128,19.6782,19.6782,70600.0
2008-09-23 15:30:00,34.16,34.17,34.05,34.06,106000.0,19.684,19.6898,19.6206,19.6264,106000.0
2008-09-23 15:35:00,34.06,34.06,33.96,33.96,187000.0,19.6264,19.6264,19.5687,19.5687,187000.0
2008-09-23 15:40:00,33.97,34.02,33.96,33.97,193800.0,19.5745,19.6033,19.5687,19.5745,193800.0
2008-09-23 15:45:00,33.97,33.97,33.85,33.93,206600.0,19.5745,19.5745,19.5054,19.5515,206600.0
2008-09-23 15:50:00,33.93,34.06,33.93,34.04,261000.0,19.5515,19.6264,19.5515,19.6148,261000.0
2008-09-23 15:55:00,34.05,34.07,33.97,34.02,311000.0,19.6206,19.6321,19.5745,19.6033,311000.0
2008-09-24 09:30:00,34.18,34.18,34.18,34.18,1200.0,19.6955,19.6955,19.6955,19.6955,1200.0
2008-09-24 09:35:00,34.18,34.18,34.18,34.18,0.0,19.6955,19.6955,19.6955,19.6955,0.0
2008-09-24 09:40:00,34.07,34.25,33.92,33.93,291600.0,19.6321,19.7358,19.5457,19.5515,291600.0
2008-09-24 09:45:00,33.93,33.93,33.84,33.87,60400.0,19.5515,19.5515,19.4996,19.5169,60400.0
2008-09-24 09:50:00,33.9,33.94,33.75,33.78,71600.0,19.5342,19.5572,19.4477,19.465,71600.0
2008-09-24 09:55:00,33.78,33.8,33.6,33.62,250600.0,19.465,19.4765,19.3613,19.3728,250600.0
2008-09-24 10:00:00,33.61,33.65,33.56,33.64,94800.0,19.3671,19.3901,19.3383,19.3843,94800.0
2008-09-24 10:05:00,33.65,33.67,33.57,33.6,307200.0,19.3901,19.4016,19.344,19.3613,307200.0
2008-09-24 10:10:00,33.6,33.65,33.54,33.58,54600.0,19.3613,19.3901,19.3267,19.3498,54600.0
2008-09-24 10:15:00,33.57,33.65,33.56,33.63,51200.0,19.344,19.3901,19.3383,19.3786,51200.0
2008-09-24 10:20:00,33.62,33.77,33.6,33.74,75600.0,19.3728,19.4593,19.3613,19.442,75600.0
2008-09-24 10:25:00,33.74,33.79,33.74,33.77,96000.0,19.442,19.4708,19.442,19.4593,96000.0
2008-09-24 10:30:00,33.77,33.87,33.77,33.87,50800.0,19.4593,19.5169,19.4593,19.5169,50800.0
2008-09-24 10:35:00,33.88,33.92,33.87,33.89,67000.0,19.5226,19.5457,19.5169,19.5284,67000.0
2008-09-24 10:40:00,33.9,33.95,33.88,33.89,268400.0,19.5342,19.563,19.5226,19.5284,268400.0
2008-09-24 10:45:00,33.9,33.92,33.77,33.88,727000.0,19.5342,19.5457,19.4593,19.5226,727000.0
2008-09-24 10:50:00,33.88,33.94,33.88,33.9,99400.0,19.5226,19.5572,19.5226,19.5342,99400.0
2008-09-24 10:55:00,33.9,33.9,33.82,33.88,84400.0,19.5342,19.5342,19.4881,19.5226,84400.0
2008-09-24 11:00:00,33.88,33.88,33.6,33.83,142000.0,19.5226,19.5226,19.3613,19.4938,142000.0
2008-09-24 11:05:00,33.83,33.85,33.81,33.85,92800.0,19.4938,19.5054,19.4823,19.5054,92800.0
2008-09-24 11:10:00,33.85,33.86,33.79,33.81,76800.0,19.5054,19.5111,19.4708,19.4823,76800.0
2008-09-24 11:15:00,33.81,33.84,33.75,33.78,76400.0,19.4823,19.4996,19.4477,19.465,76400.0
2008-09-24 11:20:00,33.8,33.88,33.8,33.82,90600.0,19.4765,19.5226,19.4765,19.4881,90600.0
2008-09-24 11:25:00,33.82,33.88,33.8,33.87,117600.0,19.4881,19.5226,19.4765,19.5169,117600.0
2008-09-24 11:30:00,33.87,33.9,33.85,33.85,59600.0,19.5169,19.5342,19.5054,19.5054,59600.0
2008-09-24 11:35:00,33.85,33.87,33.8,33.81,50000.0,19.5054,19.5169,19.4765,19.4823,50000.0
2008-09-24 11:40:00,33.8,33.85,33.75,33.76,49800.0,19.4765,19.5054,19.4477,19.4535,49800.0
2008-09-24 11:45:00,33.75,33.77,33.75,33.76,69200.0,19.4477,19.4593,19.4477,19.4535,69200.0
2008-09-24 11:50:00,33.76,33.85,33.76,33.81,110800.0,19.4535,19.5054,19.4535,19.4823,110800.0
2008-09-24 11:55:00,33.82,33.9,33.8,33.9,34200.0,19.4881,19.5342,19.4765,19.5342,34200.0
2008-09-24 12:00:00,33.9,33.92,33.84,33.87,63400.0,19.5342,19.5457,19.4996,19.5169,63400.0
2008-09-24 12:05:00,33.86,33.9,33.8,33.83,126800.0,19.5111,19.5342,19.4765,19.4938,126800.0
2008-09-24 12:10:00,33.82,33.88,33.81,33.81,67600.0,19.4881,19.5226,19.4823,19.4823,67600.0
2008-09-24 12:15:00,33.82,33.89,33.82,33.89,68600.0,19.4881,19.5284,19.4881,19.5284,68600.0
2008-09-24 12:20:00,33.89,33.91,33.8,33.81,56000.0,19.5284,19.5399,19.4765,19.4823,56000.0
2008-09-24 12:25:00,33.81,33.82,33.74,33.77,67200.0,19.4823,19.4881,19.442,19.4593,67200.0
2008-09-24 12:30:00,33.77,33.85,33.76,33.85,97000.0,19.4593,19.5054,19.4535,19.5054,97000.0
2008-09-24 12:35:00,33.85,33.87,33.77,33.77,63400.0,19.5054,19.5169,19.4593,19.4593,63400.0
2008-09-24 12:40:00,33.77,33.79,33.74,33.77,41200.0,19.4593,19.4708,19.442,19.4593,41200.0
2008-09-24 12:45:00,33.77,33.81,33.73,33.75,114600.0,19.4593,19.4823,19.4362,19.4477,114600.0
2008-09-24 12:50:00,33.74,33.78,33.74,33.77,80000.0,19.442,19.465,19.442,19.4593,80000.0
2008-09-24 12:55:00,33.77,33.77,33.73,33.74,79400.0,19.4593,19.4593,19.4362,19.442,79400.0
2008-09-24 13:00:00,33.74,33.76,33.7,33.7,53600.0,19.442,19.4535,19.4189,19.4189,53600.0
2008-09-24 13:05:00,33.7,33.77,33.68,33.77,57600.0,19.4189,19.4593,19.4074,19.4593,57600.0
2008-09-24 13:10:00,33.76,33.78,33.74,33.75,42400.0,19.4535,19.465,19.442,19.4477,42400.0
2008-09-24 13:15:00,33.74,33.82,33.74,33.81,32200.0,19.442,19.4881,19.442,19.4823,32200.0
2008-09-24 13:20:00,33.81,33.88,33.77,33.85,45000.0,19.4823,19.5226,19.4593,19.5054,45000.0
2008-09-24 13:25:00,33.85,33.88,33.77,33.81,56600.0,19.5054,19.5226,19.4593,19.4823,56600.0
2008-09-24 13:30:00,33.79,33.84,33.76,33.83,51400.0,19.4708,19.4996,19.4535,19.4938,51400.0
2008-09-24 13:35:00,33.83,33.85,33.79,33.8,64000.0,19.4938,19.5054,19.4708,19.4765,64000.0
2008-09-24 13:40:00,33.79,33.86,33.77,33.84,61000.0,19.4708,19.5111,19.4593,19.4996,61000.0
2008-09-24 13:45:00,33.85,33.91,33.83,33.91,40800.0,19.5054,19.5399,19.4938,19.5399,40800.0
2008-09-24 13:50:00,33.91,33.93,33.88,33.9,206600.0,19.5399,19.5515,19.5226,19.5342,206600.0
2008-09-24 13:55:00,33.9,33.95,33.9,33.93,60000.0,19.5342,19.563,19.5342,19.5515,60000.0
2008-09-24 14:00:00,33.92,34.0,33.92,34.0,58200.0,19.5457,19.5918,19.5457,19.5918,58200.0
2008-09-24 14:05:00,34.01,34.06,33.99,34.05,57400.0,19.5976,19.6264,19.586,19.6206,57400.0
2008-09-24 14:10:00,34.04,34.05,33.95,33.97,55200.0,19.6148,19.6206,19.563,19.5745,55200.0
2008-09-24 14:15:00,33.98,34.0,33.92,33.94,57800.0,19.5803,19.5918,19.5457,19.5572,57800.0
2008-09-24 14:20:00,33.95,33.99,33.94,33.99,42600.0,19.563,19.586,19.5572,19.586,42600.0
2008-09-24 14:25:00,33.99,34.02,33.96,34.01,38400.0,19.586,19.6033,19.5687,19.5976,38400.0
2008-09-24 14:30:00,34.01,34.1,34.0,34.1,43600.0,19.5976,19.6494,19.5918,19.6494,43600.0
2008-09-24 14:35:00,34.1,34.13,34.06,34.07,62200.0,19.6494,19.6667,19.6264,19.6321,62200.0
2008-09-24 14:40:00,34.07,34.1,34.04,34.04,67400.0,19.6321,19.6494,19.6148,19.6148,67400.0
2008-09-24 14:45:00,34.04,34.04,33.98,34.01,57200.0,19.6148,19.6148,19.5803,19.5976,57200.0
2008-09-24 14:50:00,34.01,34.01,33.97,33.98,54800.0,19.5976,19.5976,19.5745,19.5803,54800.0
2008-09-24 14:55:00,33.98,33.99,33.96,33.97,52000.0,19.5803,19.586,19.5687,19.5745,52000.0
2008-09-24 15:00:00,33.98,33.98,33.93,33.96,47200.0,19.5803,19.5803,19.5515,19.5687,47200.0
2008-09-24 15:05:00,33.96,34.01,33.95,34.01,48400.0,19.5687,19.5976,19.563,19.5976,48400.0
2008-09-24 15:10:00,34.01,34.05,33.99,34.04,65800.0,19.5976,19.6206,19.586,19.6148,65800.0
2008-09-24 15:15:00,34.04,34.04,33.91,33.93,93400.0,19.6148,19.6148,19.5399,19.5515,93400.0
2008-09-24 15:20:00,33.94,34.09,33.94,34.06,88000.0,19.5572,19.6437,19.5572,19.6264,88000.0
2008-09-24 15:25:00,34.07,34.1,34.06,34.08,76000.0,19.6321,19.6494,19.6264,19.6379,76000.0
2008-09-24 15:30:00,34.08,34.13,34.07,34.09,100000.0,19.6379,19.6667,19.6321,19.6437,100000.0
2008-09-24 15:35:00,34.09,34.09,34.05,34.06,116600.0,19.6437,19.6437,19.6206,19.6264,116600.0
2008-09-24 15:40:00,34.06,34.06,33.95,33.99,187200.0,19.6264,19.6264,19.563,19.586,187200.0
2008-09-24 15:45:00,33.99,34.08,33.98,34.05,153200.0,19.586,19.6379,19.5803,19.6206,153200.0
2008-09-24 15:50:00,34.04,34.07,33.99,34.04,167600.0,19.6148,19.6321,19.586,19.6148,167600.0
2008-09-24 15:55:00,34.04,34.18,34.04,34.18,197400.0,19.6148,19.6955,19.6148,19.6955,197400.0
2008-09-25 09:30:00,34.15,34.44,34.15,34.41,101600.0,19.6782,19.8453,19.6782,19.828,101600.0
2008-09-25 09:35:00,34.41,34.49,34.35,34.48,111600.0,19.828,19.8741,19.7935,19.8684,111600.0
2008-09-25 09:40:00,34.49,34.56,34.44,34.47,73000.0,19.8741,19.9145,19.8453,19.8626,73000.0
2008-09-25 09:45:00,34.48,34.63,34.48,34.6,71400.0,19.8684,19.9548,19.8684,19.9375,71400.0
2008-09-25 09:50:00,34.6,34.69,34.6,34.63,61200.0,19.9375,19.9894,19.9375,19.9548,61200.0
2008-09-25 09:55:00,34.62,34.75,34.62,34.75,74000.0,19.9491,20.024,19.9491,20.024,74000.0
2008-09-25 10:00:00,34.74,34.77,34.62,34.66,88200.0,20.0182,20.0355,19.9491,19.9721,88200.0
2008-09-25 10:05:00,34.66,34.81,34.66,34.81,143000.0,19.9721,20.0585,19.9721,20.0585,143000.0
2008-09-25 10:10:00,34.81,34.81,34.76,34.81,67800.0,20.0585,20.0585,20.0297,20.0585,67800.0
2008-09-25 10:15:00,34.81,34.84,34.78,34.79,82600.0,20.0585,20.0758,20.0413,20.047,82600.0
2008-09-25 10:20:00,34.78,34.83,34.77,34.8,62000.0,20.0413,20.0701,20.0355,20.0528,62000.0
2008-09-25 10:25:00,34.8,34.8,34.77,34.79,63800.0,20.0528,20.0528,20.0355,20.047,63800.0
2008-09-25 10:30:00,34.79,34.8,34.73,34.74,69400.0,20.047,20.0528,20.0124,20.0182,69400.0
2008-09-25 10:35:00,34.73,34.77,34.7,34.7,95800.0,20.0124,20.0355,19.9952,19.9952,95800.0
2008-09-25 10:40:00,34.69,34.76,34.53,34.54,88200.0,19.9894,20.0297,19.8972,19.903,88200.0
2008-09-25 10:45:00,34.52,34.63,34.51,34.62,121600.0,19.8914,19.9548,19.8857,19.9491,121600.0
2008-09-25 10:50:00,34.62,34.64,34.6,34.61,72000.0,19.9491,19.9606,19.9375,19.9433,72000.0
2008-09-25 10:55:00,34.61,34.62,34.53,34.55,60400.0,19.9433,19.9491,19.8972,19.9087,60400.0
2008-09-25 11:00:00,34.55,34.59,34.53,34.58,77800.0,19.9087,19.9318,19.8972,19.926,77800.0
2008-09-25 11:05:00,34.57,34.59,34.52,34.52,103000.0,19.9202,19.9318,19.8914,19.8914,103000.0
2008-09-25 11:10:00,34.52,34.55,34.51,34.52,82800.0,19.8914,19.9087,19.8857,19.8914,82800.0
2008-09-25 11:15:00,34.52,34.53,34.46,34.46,81400.0,19.8914,19.8972,19.8569,19.8569,81400.0
2008-09-25 11:20:00,34.46,34.52,34.43,34.45,104800.0,19.8569,19.8914,19.8396,19.8511,104800.0
2008-09-25 11:25:00,34.45,34.52,34.44,34.48,99200.0,19.8511,19.8914,19.8453,19.8684,99200.0
2008-09-25 11:30:00,34.49,34.52,34.46,34.48,89800.0,19.8741,19.8914,19.8569,19.8684,89800.0
2008-09-25 11:35:00,34.49,34.5,34.44,34.45,35600.0,19.8741,19.8799,19.8453,19.8511,35600.0
2008-09-25 11:40:00,34.44,34.46,34.42,34.44,48600.0,19.8453,19.8569,19.8338,19.8453,48600.0
2008-09-25 11:45:00,34.44,34.49,34.4,34.43,60000.0,19.8453,19.8741,19.8223,19.8396,60000.0
2008-09-25 11:50:00,34.43,34.44,34.39,34.39,31000.0,19.8396,19.8453,19.8165,19.8165,31000.0
2008-09-25 11:55:00,34.4,34.41,34.36,34.4,40000.0,19.8223,19.828,19.7992,19.8223,40000.0
2008-09-25 12:00:00,34.4,34.4,34.35,34.36,29200.0,19.8223,19.8223,19.7935,19.7992,29200.0
2008-09-25 12:05:00,34.35,34.37,34.33,34.35,48200.0,19.7935,19.805,19.7819,19.7935,48200.0
2008-09-25 12:10:00,34.35,34.4,34.34,34.38,31800.0,19.7935,19.8223,19.7877,19.8108,31800.0
2008-09-25 12:15:00,34.37,34.45,34.37,34.44,50200.0,19.805,19.8511,19.805,19.8453,50200.0
2008-09-25 12:20:00,34.44,34.45,34.37,34.37,34800.0,19.8453,19.8511,19.805,19.805,34800.0
2008-09-25 12:25:00,34.37,34.4,34.31,34.35,50200.0,19.805,19.8223,19.7704,19.7935,50200.0
2008-09-25 12:30:00,34.35,34.38,34.35,34.35,35600.0,19.7935,19.8108,19.7935,19.7935,35600.0
2008-09-25 12:35:00,34.37,34.4,34.37,34.4,42200.0,19.805,19.8223,19.805,19.8223,42200.0
2008-09-25 12:40:00,34.4,34.47,34.4,34.47,37600.0,19.8223,19.8626,19.8223,19.8626,37600.0
2008-09-25 12:45:00,34.47,34.49,34.45,34.47,37000.0,19.8626,19.8741,19.8511,19.8626,37000.0
2008-09-25 12:50:00,34.46,34.48,34.4,34.4,82600.0,19.8569,19.8684,19.8223,19.8223,82600.0
2008-09-25 12:55:00,34.4,34.46,34.38,34.43,60200.0,19.8223,19.8569,19.8108,19.8396,60200.0
2008-09-25 13:00:00,34.43,34.45,34.38,34.44,54000.0,19.8396,19.8511,19.8108,19.8453,54000.0
2008-09-25 13:05:00,34.42,34.43,34.37,34.38,38000.0,19.8338,19.8396,19.805,19.8108,38000.0
2008-09-25 13:10:00,34.38,34.42,34.38,34.38,51400.0,19.8108,19.8338,19.8108,19.8108,51400.0
2008-09-25 13:15:00,34.38,34.38,34.34,34.35,39200.0,19.8108,19.8108,19.7877,19.7935,39200.0
2008-09-25 13:20:00,34.36,34.37,34.35,34.35,29000.0,19.7992,19.805,19.7935,19.7935,29000.0
2008-09-25 13:25:00,34.35,34.42,34.35,34.42,42600.0,19.7935,19.8338,19.7935,19.8338,42600.0
2008-09-25 13:30:00,34.42,34.49,34.41,34.48,73400.0,19.8338,19.8741,19.828,19.8684,73400.0
2008-09-25 13:35:00,34.48,34.54,34.48,34.54,65600.0,19.8684,19.903,19.8684,19.903,65600.0
2008-09-25 13:40:00,34.53,34.55,34.47,34.47,71200.0,19.8972,19.9087,19.8626,19.8626,71200.0
2008-09-25 13:45:00,34.48,34.51,34.47,34.49,47800.0,19.8684,19.8857,19.8626,19.8741,47800.0
2008-09-25 13:50:00,34.49,34.49,34.43,34.48,63800.0,19.8741,19.8741,19.8396,19.8684,63800.0
2008-09-25 13:55:00,34.48,34.51,34.44,34.51,48800.0,19.8684,19.8857,19.8453,19.8857,48800.0
2008-09-25 14:00:00,34.51,34.51,34.48,34.48,44600.0,19.8857,19.8857,19.8684,19.8684,44600.0
2008-09-25 14:05:00,34.48,34.49,34.45,34.47,41800.0,19.8684,19.8741,19.8511,19.8626,41800.0
2008-09-25 14:10:00,34.47,34.49,34.42,34.42,38800.0,19.8626,19.8741,19.8338,19.8338,38800.0
2008-09-25 14:15:00,34.43,34.48,34.39,34.41,40000.0,19.8396,19.8684,19.8165,19.828,40000.0
2008-09-25 14:20:00,34.41,34.41,34.35,34.38,45400.0,19.828,19.828,19.7935,19.8108,45400.0
2008-09-25 14:25:00,34.38,34.4,34.36,34.38,56800.0,19.8108,19.8223,19.7992,19.8108,56800.0
2008-09-25 14:30:00,34.37,34.41,34.36,34.41,51400.0,19.805,19.828,19.7992,19.828,51400.0
2008-09-25 14:35:00,34.41,34.45,34.38,34.44,50800.0,19.828,19.8511,19.8108,19.8453,50800.0
2008-09-25 14:40:00,34.44,34.45,34.37,34.4,47800.0,19.8453,19.8511,19.805,19.8223,47800.0
2008-09-25 14:45:00,34.41,34.44,34.35,34.35,75000.0,19.828,19.8453,19.7935,19.7935,75000.0
2008-09-25 14:50:00,34.34,34.38,34.32,34.37,28400.0,19.7877,19.8108,19.7762,19.805,28400.0
2008-09-25 14:55:00,34.37,34.5,34.37,34.48,90400.0,19.805,19.8799,19.805,19.8684,90400.0
2008-09-25 15:00:00,34.49,34.54,34.48,34.49,67000.0,19.8741,19.903,19.8684,19.8741,67000.0
2008-09-25 15:05:00,34.5,34.52,34.45,34.47,57800.0,19.8799,19.8914,19.8511,19.8626,57800.0
2008-09-25 15:10:00,34.46,34.51,34.46,34.49,34400.0,19.8569,19.8857,19.8569,19.8741,34400.0
2008-09-25 15:15:00,34.49,34.58,34.47,34.5,109000.0,19.8741,19.926,19.8626,19.8799,109000.0
2008-09-25 15:20:00,34.5,34.52,34.45,34.5,60400.0,19.8799,19.8914,19.8511,19.8799,60400.0
2008-09-25 15:25:00,34.5,34.52,34.46,34.48,94200.0,19.8799,19.8914,19.8569,19.8684,94200.0
2008-09-25 15:30:00,34.48,34.53,34.45,34.5,132400.0,19.8684,19.8972,19.8511,19.8799,132400.0
2008-09-25 15:35:00,34.49,34.51,34.45,34.49,126200.0,19.8741,19.8857,19.8511,19.8741,126200.0
2008-09-25 15:40:00,34.49,34.5,34.38,34.4,118600.0,19.8741,19.8799,19.8108,19.8223,118600.0
2008-09-25 15:45:00,34.4,34.46,34.38,34.42,128000.0,19.8223,19.8569,19.8108,19.8338,128000.0
2008-09-25 15:50:00,34.43,34.44,34.35,34.42,152800.0,19.8396,19.8453,19.7935,19.8338,152800.0
2008-09-25 15:55:00,34.42,34.46,34.34,34.46,179800.0,19.8338,19.8569,19.7877,19.8569,179800.0
2008-09-26 09:30:00,34.21,34.38,34.21,34.38,87000.0,19.7128,19.8108,19.7128,19.8108,87000.0
2008-09-26 09:35:00,34.38,34.4,34.24,34.27,57400.0,19.8108,19.8223,19.7301,19.7474,57400.0
2008-09-26 09:40:00,34.26,34.34,34.08,34.08,41200.0,19.7416,19.7877,19.6379,19.6379,41200.0
2008-09-26 09:45:00,34.07,34.33,34.07,34.27,20000.0,19.6321,19.7819,19.6321,19.7474,20000.0
2008-09-26 09:50:00,34.24,34.31,34.21,34.25,49000.0,19.7301,19.7704,19.7128,19.7358,49000.0
2008-09-26 09:55:00,34.25,34.41,34.24,34.35,76800.0,19.7358,19.828,19.7301,19.7935,76800.0
2008-09-26 10:00:00,34.34,34.45,34.34,34.43,103800.0,19.7877,19.8511,19.7877,19.8396,103800.0
2008-09-26 10:05:00,34.42,34.43,34.33,34.36,75200.0,19.8338,19.8396,19.7819,19.7992,75200.0
2008-09-26 10:10:00,34.35,34.4,34.35,34.37,39400.0,19.7935,19.8223,19.7935,19.805,39400.0
2008-09-26 10:15:00,34.38,34.41,34.31,34.31,38800.0,19.8108,19.828,19.7704,19.7704,38800.0
2008-09-26 10:20:00,34.32,34.37,34.31,34.37,86000.0,19.7762,19.805,19.7704,19.805,86000.0
2008-09-26 10:25:00,34.38,34.4,34.3,34.32,70600.0,19.8108,19.8223,19.7647,19.7762,70600.0
2008-09-26 10:30:00,34.32,34.4,34.32,34.38,32000.0,19.7762,19.8223,19.7762,19.8108,32000.0
2008-09-26 10:35:00,34.38,34.4,34.36,34.38,31600.0,19.8108,19.8223,19.7992,19.8108,31600.0
2008-09-26 10:40:00,34.38,34.4,34.31,34.33,33800.0,19.8108,19.8223,19.7704,19.7819,33800.0
2008-09-26 10:45:00,34.32,34.33,34.26,34.27,30000.0,19.7762,19.7819,19.7416,19.7474,30000.0
2008-09-26 10:50:00,34.28,34.35,34.26,34.3,46000.0,19.7531,19.7935,19.7416,19.7647,46000.0
2008-09-26 10:55:00,34.31,34.38,34.31,34.32,39000.0,19.7704,19.8108,19.7704,19.7762,39000.0
2008-09-26 11:00:00,34.32,34.33,34.27,34.32,20600.0,19.7762,19.7819,19.7474,19.7762,20600.0
2008-09-26 11:05:00,34.32,34.4,34.31,34.38,50600.0,19.7762,19.8223,19.7704,19.8108,50600.0
2008-09-26 11:10:00,34.38,34.4,34.27,34.29,28400.0,19.8108,19.8223,19.7474,19.7589,28400.0
2008-09-26 11:15:00,34.29,34.35,34.27,34.33,34000.0,19.7589,19.7935,19.7474,19.7819,34000.0
2008-09-26 11:20:00,34.34,34.4,34.33,34.37,23800.0,19.7877,19.8223,19.7819,19.805,23800.0
2008-09-26 11:25:00,34.37,34.43,34.37,34.43,21000.0,19.805,19.8396,19.805,19.8396,21000.0
2008-09-26 11:30:00,34.43,34.43,34.38,34.43,43200.0,19.8396,19.8396,19.8108,19.8396,43200.0
2008-09-26 11:35:00,34.43,34.44,34.36,34.36,23800.0,19.8396,19.8453,19.7992,19.7992,23800.0
2008-09-26 11:40:00,34.38,34.38,34.31,34.37,57200.0,19.8108,19.8108,19.7704,19.805,57200.0
2008-09-26 11:45:00,34.37,34.38,34.35,34.38,28400.0,19.805,19.8108,19.7935,19.8108,28400.0
2008-09-26 11:50:00,34.38,34.43,34.35,34.43,50200.0,19.8108,19.8396,19.7935,19.8396,50200.0
2008-09-26 11:55:00,34.43,34.44,34.3,34.32,35400.0,19.8396,19.8453,19.7647,19.7762,35400.0
2008-09-26 12:00:00,34.32,34.35,34.3,34.33,22000.0,19.7762,19.7935,19.7647,19.7819,22000.0
2008-09-26 12:05:00,34.32,34.35,34.31,34.33,76200.0,19.7762,19.7935,19.7704,19.7819,76200.0
2008-09-26 12:10:00,34.34,34.39,34.33,34.34,35800.0,19.7877,19.8165,19.7819,19.7877,35800.0
2008-09-26 12:15:00,34.33,34.35,34.31,34.34,19200.0,19.7819,19.7935,19.7704,19.7877,19200.0
2008-09-26 12:20:00,34.33,34.42,34.33,34.41,39000.0,19.7819,19.8338,19.7819,19.828,39000.0
2008-09-26 12:25:00,34.42,34.45,34.41,34.45,33400.0,19.8338,19.8511,19.828,19.8511,33400.0
2008-09-26 12:30:00,34.45,34.5,34.45,34.49,52800.0,19.8511,19.8799,19.8511,19.8741,52800.0
2008-09-26 12:35:00,34.49,34.53,34.47,34.48,31400.0,19.8741,19.8972,19.8626,19.8684,31400.0
2008-09-26 12:40:00,34.49,34.52,34.48,34.48,30000.0,19.8741,19.8914,19.8684,19.8684,30000.0
2008-09-26 12:45:00,34.49,34.51,34.46,34.46,35200.0,19.8741,19.8857,19.8569,19.8569,35200.0
2008-09-26 12:50:00,34.47,34.5,34.45,34.47,24000.0,19.8626,19.8799,19.8511,19.8626,24000.0
2008-09-26 12:55:00,34.48,34.5,34.47,34.48,14600.0,19.8684,19.8799,19.8626,19.8684,14600.0
2008-09-26 13:00:00,34.49,34.52,34.46,34.49,36200.0,19.8741,19.8914,19.8569,19.8741,36200.0
2008-09-26 13:05:00,34.49,34.49,34.45,34.48,29200.0,19.8741,19.8741,19.8511,19.8684,29200.0
2008-09-26 13:10:00,34.48,34.52,34.46,34.48,62400.0,19.8684,19.8914,19.8569,19.8684,62400.0
2008-09-26 13:15:00,34.49,34.49,34.45,34.46,19400.0,19.8741,19.8741,19.8511,19.8569,19400.0
2008-09-26 13:20:00,34.47,34.48,34.43,34.46,23600.0,19.8626,19.8684,19.8396,19.8569,23600.0
2008-09-26 13:25:00,34.45,34.51,34.45,34.51,32200.0,19.8511,19.8857,19.8511,19.8857,32200.0
2008-09-26 13:30:00,34.51,34.51,34.43,34.45,42000.0,19.8857,19.8857,19.8396,19.8511,42000.0
2008-09-26 13:35:00,34.45,34.48,34.45,34.48,38200.0,19.8511,19.8684,19.8511,19.8684,38200.0
2008-09-26 13:40:00,34.47,34.51,34.47,34.49,42200.0,19.8626,19.8857,19.8626,19.8741,42200.0
2008-09-26 13:45:00,34.49,34.52,34.48,34.49,47800.0,19.8741,19.8914,19.8684,19.8741,47800.0
2008-09-26 13:50:00,34.5,34.51,34.47,34.49,53200.0,19.8799,19.8857,19.8626,19.8741,53200.0
2008-09-26 13:55:00,34.49,34.51,34.47,34.49,27800.0,19.8741,19.8857,19.8626,19.8741,27800.0
2008-09-26 14:00:00,34.49,34.52,34.49,34.52,24600.0,19.8741,19.8914,19.8741,19.8914,24600.0
2008-09-26 14:05:00,34.52,34.52,34.5,34.51,29800.0,19.8914,19.8914,19.8799,19.8857,29800.0
2008-09-26 14:10:00,34.51,34.58,34.5,34.53,56800.0,19.8857,19.926,19.8799,19.8972,56800.0
2008-09-26 14:15:00,34.53,34.56,34.53,34.56,95800.0,19.8972,19.9145,19.8972,19.9145,95800.0
2008-09-26 14:20:00,34.56,34.6,34.56,34.6,102800.0,19.9145,19.9375,19.9145,19.9375,102800.0
2008-09-26 14:25:00,34.6,34.66,34.59,34.65,119600.0,19.9375,19.9721,19.9318,19.9663,119600.0
2008-09-26 14:30:00,34.65,34.69,34.64,34.69,93000.0,19.9663,19.9894,19.9606,19.9894,93000.0
2008-09-26 14:35:00,34.69,34.74,34.69,34.74,73800.0,19.9894,20.0182,19.9894,20.0182,73800.0
2008-09-26 14:40:00,34.74,34.79,34.74,34.77,96600.0,20.0182,20.047,20.0182,20.0355,96600.0
2008-09-26 14:45:00,34.77,34.83,34.76,34.82,81200.0,20.0355,20.0701,20.0297,20.0643,81200.0
2008-09-26 14:50:00,34.82,34.86,34.82,34.85,104000.0,20.0643,20.0873,20.0643,20.0816,104000.0
2008-09-26 14:55:00,34.85,34.87,34.83,34.84,73000.0,20.0816,20.0931,20.0701,20.0758,73000.0
2008-09-26 15:00:00,34.83,34.84,34.74,34.77,97200.0,20.0701,20.0758,20.0182,20.0355,97200.0
2008-09-26 15:05:00,34.77,34.84,34.76,34.81,106800.0,20.0355,20.0758,20.0297,20.0585,106800.0
2008-09-26 15:10:00,34.81,34.87,34.79,34.86,104800.0,20.0585,20.0931,20.047,20.0873,104800.0
2008-09-26 15:15:00,34.87,34.87,34.82,34.83,63800.0,20.0931,20.0931,20.0643,20.0701,63800.0
2008-09-26 15:20:00,34.85,34.88,34.84,34.88,103600.0,20.0816,20.0989,20.0758,20.0989,103600.0
2008-09-26 15:25:00,34.88,34.88,34.82,34.84,85800.0,20.0989,20.0989,20.0643,20.0758,85800.0
2008-09-26 15:30:00,34.84,34.85,34.81,34.82,86200.0,20.0758,20.0816,20.0585,20.0643,86200.0
2008-09-26 15:35:00,34.82,34.82,34.77,34.8,109600.0,20.0643,20.0643,20.0355,20.0528,109600.0
2008-09-26 15:40:00,34.8,34.82,34.77,34.81,144600.0,20.0528,20.0643,20.0355,20.0585,144600.0
2008-09-26 15:45:00,34.81,34.82,34.77,34.79,146000.0,20.0585,20.0643,20.0355,20.047,146000.0
2008-09-26 15:50:00,34.79,34.83,34.77,34.82,171800.0,20.047,20.0701,20.0355,20.0643,171800.0
2008-09-26 15:55:00,34.82,34.84,34.8,34.81,187800.0,20.0643,20.0758,20.0528,20.0585,187800.0
2008-09-29 09:30:00,34.74,34.8,34.43,34.8,104400.0,20.0182,20.0528,19.8396,20.0528,104400.0
2008-09-29 09:35:00,34.8,34.85,34.55,34.63,72600.0,20.0528,20.0816,19.9087,19.9548,72600.0
2008-09-29 09:40:00,34.61,34.72,34.55,34.66,46800.0,19.9433,20.0067,19.9087,19.9721,46800.0
2008-09-29 09:45:00,34.66,34.7,34.54,34.62,41800.0,19.9721,19.9952,19.903,19.9491,41800.0
2008-09-29 09:50:00,34.63,34.67,34.46,34.48,56000.0,19.9548,19.9779,19.8569,19.8684,56000.0
2008-09-29 09:55:00,34.49,34.74,34.49,34.72,46200.0,19.8741,20.0182,19.8741,20.0067,46200.0
2008-09-29 10:00:00,34.71,34.79,34.69,34.7,99800.0,20.0009,20.047,19.9894,19.9952,99800.0
2008-09-29 10:05:00,34.7,34.79,34.7,34.76,50000.0,19.9952,20.047,19.9952,20.0297,50000.0
2008-09-29 10:10:00,34.77,34.79,34.73,34.74,69400.0,20.0355,20.047,20.0124,20.0182,69400.0
2008-09-29 10:15:00,34.74,34.82,34.67,34.75,73000.0,20.0182,20.0643,19.9779,20.024,73000.0
2008-09-29 10:20:00,34.75,34.76,34.69,34.7,87600.0,20.024,20.0297,19.9894,19.9952,87600.0
2008-09-29 10:25:00,34.71,34.83,34.68,34.77,64400.0,20.0009,20.0701,19.9836,20.0355,64400.0
2008-09-29 10:30:00,34.76,34.85,34.73,34.79,54200.0,20.0297,20.0816,20.0124,20.047,54200.0
2008-09-29 10:35:00,34.79,34.79,34.65,34.66,54200.0,20.047,20.047,19.9663,19.9721,54200.0
2008-09-29 10:40:00,34.66,34.67,34.61,34.65,53000.0,19.9721,19.9779,19.9433,19.9663,53000.0
2008-09-29 10:45:00,34.65,34.74,34.64,34.7,99000.0,19.9663,20.0182,19.9606,19.9952,99000.0
2008-09-29 10:50:00,34.71,34.71,34.62,34.62,65600.0,20.0009,20.0009,19.9491,19.9491,65600.0
2008-09-29 10:55:00,34.62,34.66,34.6,34.66,69400.0,19.9491,19.9721,19.9375,19.9721,69400.0
2008-09-29 11:00:00,34.66,34.69,34.63,34.67,40000.0,19.9721,19.9894,19.9548,19.9779,40000.0
2008-09-29 11:05:00,34.67,34.73,34.67,34.71,65800.0,19.9779,20.0124,19.9779,20.0009,65800.0
2008-09-29 11:10:00,34.71,34.74,34.61,34.61,74800.0,20.0009,20.0182,19.9433,19.9433,74800.0
2008-09-29 11:15:00,34.61,34.71,34.6,34.71,54000.0,19.9433,20.0009,19.9375,20.0009,54000.0
2008-09-29 11:20:00,34.71,34.76,34.7,34.76,48600.0,20.0009,20.0297,19.9952,20.0297,48600.0
2008-09-29 11:25:00,34.77,34.83,34.77,34.81,45800.0,20.0355,20.0701,20.0355,20.0585,45800.0
2008-09-29 11:30:00,34.81,34.84,34.77,34.77,77000.0,20.0585,20.0758,20.0355,20.0355,77000.0
2008-09-29 11:35:00,34.76,34.85,34.76,34.79,82000.0,20.0297,20.0816,20.0297,20.047,82000.0
2008-09-29 11:40:00,34.78,34.79,34.68,34.72,119000.0,20.0413,20.047,19.9836,20.0067,119000.0
2008-09-29 11:45:00,34.72,34.89,34.71,34.88,61400.0,20.0067,20.1046,20.0009,20.0989,61400.0
2008-09-29 11:50:00,34.88,34.89,34.83,34.84,50200.0,20.0989,20.1046,20.0701,20.0758,50200.0
2008-09-29 11:55:00,34.84,34.84,34.73,34.74,137200.0,20.0758,20.0758,20.0124,20.0182,137200.0
2008-09-29 12:00:00,34.74,34.74,34.7,34.71,63800.0,20.0182,20.0182,19.9952,20.0009,63800.0
2008-09-29 12:05:00,34.72,34.74,34.63,34.73,61800.0,20.0067,20.0182,19.9548,20.0124,61800.0
2008-09-29 12:10:00,34.73,34.81,34.72,34.76,75200.0,20.0124,20.0585,20.0067,20.0297,75200.0
2008-09-29 12:15:00,34.75,34.75,34.6,34.6,57200.0,20.024,20.024,19.9375,19.9375,57200.0
2008-09-29 12:20:00,34.6,34.64,34.56,34.61,52600.0,19.9375,19.9606,19.9145,19.9433,52600.0
2008-09-29 12:25:00,34.6,34.63,34.52,34.58,58200.0,19.9375,19.9548,19.8914,19.926,58200.0
2008-09-29 12:30:00,34.58,34.69,34.52,34.65,58000.0,19.926,19.9894,19.8914,19.9663,58000.0
2008-09-29 12:35:00,34.67,34.74,34.66,34.7,37600.0,19.9779,20.0182,19.9721,19.9952,37600.0
2008-09-29 12:40:00,34.71,34.72,34.68,34.72,43200.0,20.0009,20.0067,19.9836,20.0067,43200.0
2008-09-29 12:45:00,34.72,34.74,34.71,34.72,35400.0,20.0067,20.0182,20.0009,20.0067,35400.0
2008-09-29 12:50:00,34.72,34.73,34.65,34.67,39600.0,20.0067,20.0124,19.9663,19.9779,39600.0
2008-09-29 12:55:00,34.67,34.67,34.58,34.59,28000.0,19.9779,19.9779,19.926,19.9318,28000.0
2008-09-29 13:00:00,34.58,34.58,34.51,34.51,58600.0,19.926,19.926,19.8857,19.8857,58600.0
2008-09-29 13:05:00,34.52,34.52,34.43,34.44,47800.0,19.8914,19.8914,19.8396,19.8453,47800.0
2008-09-29 13:10:00,34.44,34.51,34.44,34.48,56200.0,19.8453,19.8857,19.8453,19.8684,56200.0
2008-09-29 13:15:00,34.49,34.57,34.49,34.52,51200.0,19.8741,19.9202,19.8741,19.8914,51200.0
2008-09-29 13:20:00,34.52,34.54,34.47,34.51,45600.0,19.8914,19.903,19.8626,19.8857,45600.0
2008-09-29 13:25:00,34.51,34.61,34.49,34.58,75000.0,19.8857,19.9433,19.8741,19.926,75000.0
2008-09-29 13:30:00,34.58,34.58,34.51,34.52,40000.0,19.926,19.926,19.8857,19.8914,40000.0
2008-09-29 13:35:00,34.52,34.55,34.44,34.45,74800.0,19.8914,19.9087,19.8453,19.8511,74800.0
2008-09-29 13:40:00,34.44,34.5,34.09,34.1,172600.0,19.8453,19.8799,19.6437,19.6494,172600.0
2008-09-29 13:45:00,34.11,34.22,33.88,34.11,192000.0,19.6552,19.7186,19.5226,19.6552,192000.0
2008-09-29 13:50:00,34.11,34.53,33.96,34.43,133400.0,19.6552,19.8972,19.5687,19.8396,133400.0
2008-09-29 13:55:00,34.45,34.5,34.27,34.32,75600.0,19.8511,19.8799,19.7474,19.7762,75600.0
2008-09-29 14:00:00,34.36,34.49,34.35,34.45,65400.0,19.7992,19.8741,19.7935,19.8511,65400.0
2008-09-29 14:05:00,34.44,34.5,34.08,34.42,140200.0,19.8453,19.8799,19.6379,19.8338,140200.0
2008-09-29 14:10:00,34.42,34.57,34.3,34.45,155400.0,19.8338,19.9202,19.7647,19.8511,155400.0
2008-09-29 14:15:00,34.43,34.47,34.31,34.45,72800.0,19.8396,19.8626,19.7704,19.8511,72800.0
2008-09-29 14:20:00,34.41,34.49,34.37,34.38,56400.0,19.828,19.8741,19.805,19.8108,56400.0
2008-09-29 14:25:00,34.41,34.46,34.27,34.35,68600.0,19.828,19.8569,19.7474,19.7935,68600.0
2008-09-29 14:30:00,34.38,34.41,34.3,34.31,40000.0,19.8108,19.828,19.7647,19.7704,40000.0
2008-09-29 14:35:00,34.31,34.38,34.3,34.35,39000.0,19.7704,19.8108,19.7647,19.7935,39000.0
2008-09-29 14:40:00,34.37,34.47,34.37,34.42,86200.0,19.805,19.8626,19.805,19.8338,86200.0
2008-09-29 14:45:00,34.42,34.5,34.27,34.27,38400.0,19.8338,19.8799,19.7474,19.7474,38400.0
2008-09-29 14:50:00,34.28,34.4,34.27,34.34,32600.0,19.7531,19.8223,19.7474,19.7877,32600.0
2008-09-29 14:55:00,34.35,34.38,34.29,34.33,47200.0,19.7935,19.8108,19.7589,19.7819,47200.0
2008-09-29 15:00:00,34.35,34.45,34.34,34.36,72000.0,19.7935,19.8511,19.7877,19.7992,72000.0
2008-09-29 15:05:00,34.37,34.41,34.26,34.28,57200.0,19.805,19.828,19.7416,19.7531,57200.0
2008-09-29 15:10:00,34.28,34.32,34.23,34.26,120800.0,19.7531,19.7762,19.7243,19.7416,120800.0
2008-09-29 15:15:00,34.27,34.31,34.2,34.24,30200.0,19.7474,19.7704,19.707,19.7301,30200.0
2008-09-29 15:20:00,34.23,34.23,34.08,34.12,57600.0,19.7243,19.7243,19.6379,19.6609,57600.0
2008-09-29 15:25:00,34.12,34.12,33.93,33.96,142400.0,19.6609,19.6609,19.5515,19.5687,142400.0
2008-09-29 15:30:00,33.96,34.07,33.95,34.07,80000.0,19.5687,19.6321,19.563,19.6321,80000.0
2008-09-29 15:35:00,34.06,34.24,34.01,34.24,108600.0,19.6264,19.7301,19.5976,19.7301,108600.0
2008-09-29 15:40:00,34.22,34.27,34.12,34.23,197600.0,19.7186,19.7474,19.6609,19.7243,197600.0
2008-09-29 15:45:00,34.23,34.26,34.2,34.24,186800.0,19.7243,19.7416,19.707,19.7301,186800.0
2008-09-29 15:50:00,34.25,34.29,34.07,34.18,255200.0,19.7358,19.7589,19.6321,19.6955,255200.0
2008-09-29 15:55:00,34.18,34.22,34.05,34.05,228800.0,19.6955,19.7186,19.6206,19.6206,228800.0
2008-09-30 09:30:00,34.4,34.4,34.18,34.32,116000.0,19.8223,19.8223,19.6955,19.7762,116000.0
2008-09-30 09:35:00,34.31,34.32,34.16,34.2,114400.0,19.7704,19.7762,19.684,19.707,114400.0
2008-09-30 09:40:00,34.21,34.25,34.07,34.09,108600.0,19.7128,19.7358,19.6321,19.6437,108600.0
2008-09-30 09:45:00,34.1,34.11,33.92,33.94,103200.0,19.6494,19.6552,19.5457,19.5572,103200.0
2008-09-30 09:50:00,33.95,33.98,33.91,33.95,256000.0,19.563,19.5803,19.5399,19.563,256000.0
2008-09-30 09:55:00,33.95,34.05,33.95,34.01,164200.0,19.563,19.6206,19.563,19.5976,164200.0
2008-09-30 10:00:00,34.01,34.12,33.99,34.06,131800.0,19.5976,19.6609,19.586,19.6264,131800.0
2008-09-30 10:05:00,34.06,34.1,34.05,34.06,98200.0,19.6264,19.6494,19.6206,19.6264,98200.0
2008-09-30 10:10:00,34.06,34.12,34.06,34.12,103000.0,19.6264,19.6609,19.6264,19.6609,103000.0
2008-09-30 10:15:00,34.1,34.16,34.09,34.13,119600.0,19.6494,19.684,19.6437,19.6667,119600.0
2008-09-30 10:20:00,34.1,34.12,34.05,34.07,97800.0,19.6494,19.6609,19.6206,19.6321,97800.0
2008-09-30 10:25:00,34.07,34.07,33.95,33.99,146600.0,19.6321,19.6321,19.563,19.586,146600.0
2008-09-30 10:30:00,34.0,34.13,33.98,34.12,120400.0,19.5918,19.6667,19.5803,19.6609,120400.0
2008-09-30 10:35:00,34.12,34.13,34.02,34.06,150800.0,19.6609,19.6667,19.6033,19.6264,150800.0
2008-09-30 10:40:00,34.07,34.15,34.05,34.12,80000.0,19.6321,19.6782,19.6206,19.6609,80000.0
2008-09-30 10:45:00,34.12,34.13,34.06,34.09,86000.0,19.6609,19.6667,19.6264,19.6437,86000.0
2008-09-30 10:50:00,34.07,34.07,33.95,33.96,100600.0,19.6321,19.6321,19.563,19.5687,100600.0
2008-09-30 10:55:00,33.96,33.99,33.93,33.95,128800.0,19.5687,19.586,19.5515,19.563,128800.0
2008-09-30 11:00:00,33.95,33.99,33.94,33.96,72800.0,19.563,19.586,19.5572,19.5687,72800.0
2008-09-30 11:05:00,33.96,34.02,33.95,33.97,51000.0,19.5687,19.6033,19.563,19.5745,51000.0
2008-09-30 11:10:00,33.97,33.99,33.95,33.97,42800.0,19.5745,19.586,19.563,19.5745,42800.0
2008-09-30 11:15:00,33.97,33.98,33.95,33.96,42200.0,19.5745,19.5803,19.563,19.5687,42200.0
2008-09-30 11:20:00,33.97,34.01,33.95,33.98,66000.0,19.5745,19.5976,19.563,19.5803,66000.0
2008-09-30 11:25:00,33.98,33.98,33.94,33.94,43600.0,19.5803,19.5803,19.5572,19.5572,43600.0
2008-09-30 11:30:00,33.95,34.0,33.94,33.99,50600.0,19.563,19.5918,19.5572,19.586,50600.0
2008-09-30 11:35:00,33.99,34.03,33.97,34.03,36800.0,19.586,19.6091,19.5745,19.6091,36800.0
2008-09-30 11:40:00,34.03,34.08,34.03,34.04,60200.0,19.6091,19.6379,19.6091,19.6148,60200.0
2008-09-30 11:45:00,34.05,34.05,34.01,34.02,68800.0,19.6206,19.6206,19.5976,19.6033,68800.0
2008-09-30 11:50:00,34.02,34.04,33.93,33.93,58800.0,19.6033,19.6148,19.5515,19.5515,58800.0
2008-09-30 11:55:00,33.93,33.96,33.91,33.93,53000.0,19.5515,19.5687,19.5399,19.5515,53000.0
2008-09-30 12:00:00,33.93,33.96,33.88,33.89,52800.0,19.5515,19.5687,19.5226,19.5284,52800.0
2008-09-30 12:05:00,33.88,33.9,33.85,33.88,32400.0,19.5226,19.5342,19.5054,19.5226,32400.0
2008-09-30 12:10:00,33.88,33.91,33.87,33.91,25600.0,19.5226,19.5399,19.5169,19.5399,25600.0
2008-09-30 12:15:00,33.9,33.91,33.85,33.88,29200.0,19.5342,19.5399,19.5054,19.5226,29200.0
2008-09-30 12:20:00,33.88,33.91,33.88,33.89,40400.0,19.5226,19.5399,19.5226,19.5284,40400.0
2008-09-30 12:25:00,33.89,33.95,33.89,33.95,15200.0,19.5284,19.563,19.5284,19.563,15200.0
2008-09-30 12:30:00,33.95,33.99,33.95,33.99,24400.0,19.563,19.586,19.563,19.586,24400.0
2008-09-30 12:35:00,33.99,34.01,33.99,34.0,63800.0,19.586,19.5976,19.586,19.5918,63800.0
2008-09-30 12:40:00,34.0,34.04,33.99,34.03,62800.0,19.5918,19.6148,19.586,19.6091,62800.0
2008-09-30 12:45:00,34.03,34.03,33.98,33.99,82200.0,19.6091,19.6091,19.5803,19.586,82200.0
2008-09-30 12:50:00,33.98,33.99,33.97,33.98,35000.0,19.5803,19.586,19.5745,19.5803,35000.0
2008-09-30 12:55:00,33.98,34.02,33.96,33.97,72000.0,19.5803,19.6033,19.5687,19.5745,72000.0
2008-09-30 13:00:00,33.96,33.97,33.85,33.85,37800.0,19.5687,19.5745,19.5054,19.5054,37800.0
2008-09-30 13:05:00,33.85,33.92,33.83,33.92,60800.0,19.5054,19.5457,19.4938,19.5457,60800.0
2008-09-30 13:10:00,33.91,33.93,33.84,33.88,34600.0,19.5399,19.5515,19.4996,19.5226,34600.0
2008-09-30 13:15:00,33.88,33.96,33.88,33.93,29200.0,19.5226,19.5687,19.5226,19.5515,29200.0
2008-09-30 13:20:00,33.95,33.99,33.93,33.99,25600.0,19.563,19.586,19.5515,19.586,25600.0
2008-09-30 13:25:00,33.99,34.0,33.98,33.99,52400.0,19.586,19.5918,19.5803,19.586,52400.0
2008-09-30 13:30:00,34.0,34.06,33.99,34.05,81800.0,19.5918,19.6264,19.586,19.6206,81800.0
2008-09-30 13:35:00,34.05,34.11,34.05,34.08,55000.0,19.6206,19.6552,19.6206,19.6379,55000.0
2008-09-30 13:40:00,34.09,34.1,34.05,34.09,81200.0,19.6437,19.6494,19.6206,19.6437,81200.0
2008-09-30 13:45:00,34.09,34.12,34.09,34.12,63000.0,19.6437,19.6609,19.6437,19.6609,63000.0
2008-09-30 13:50:00,34.12,34.13,34.1,34.1,58000.0,19.6609,19.6667,19.6494,19.6494,58000.0
2008-09-30 13:55:00,34.1,34.12,34.1,34.1,77600.0,19.6494,19.6609,19.6494,19.6494,77600.0
2008-09-30 14:00:00,34.1,34.13,34.1,34.13,58400.0,19.6494,19.6667,19.6494,19.6667,58400.0
2008-09-30 14:05:00,34.13,34.17,34.13,34.16,52600.0,19.6667,19.6898,19.6667,19.684,52600.0
2008-09-30 14:10:00,34.16,34.17,34.15,34.16,49400.0,19.684,19.6898,19.6782,19.684,49400.0
2008-09-30 14:15:00,34.16,34.17,34.14,34.14,86800.0,19.684,19.6898,19.6725,19.6725,86800.0
2008-09-30 14:20:00,34.15,34.17,34.14,34.17,80600.0,19.6782,19.6898,19.6725,19.6898,80600.0
2008-09-30 14:25:00,34.18,34.25,34.17,34.25,48800.0,19.6955,19.7358,19.6898,19.7358,48800.0
2008-09-30 14:30:00,34.25,34.32,34.24,34.31,55000.0,19.7358,19.7762,19.7301,19.7704,55000.0
2008-09-30 14:35:00,34.31,34.31,34.26,34.27,40800.0,19.7704,19.7704,19.7416,19.7474,40800.0
2008-09-30 14:40:00,34.27,34.28,34.26,34.27,30600.0,19.7474,19.7531,19.7416,19.7474,30600.0
2008-09-30 14:45:00,34.27,34.29,34.26,34.28,40200.0,19.7474,19.7589,19.7416,19.7531,40200.0
2008-09-30 14:50:00,34.29,34.29,34.24,34.27,58800.0,19.7589,19.7589,19.7301,19.7474,58800.0
2008-09-30 14:55:00,34.26,34.29,34.26,34.26,34400.0,19.7416,19.7589,19.7416,19.7416,34400.0
2008-09-30 15:00:00,34.26,34.26,34.24,34.24,45400.0,19.7416,19.7416,19.7301,19.7301,45400.0
2008-09-30 15:05:00,34.24,34.27,34.23,34.24,38400.0,19.7301,19.7474,19.7243,19.7301,38400.0
2008-09-30 15:10:00,34.24,34.24,34.17,34.17,50000.0,19.7301,19.7301,19.6898,19.6898,50000.0
2008-09-30 15:15:00,34.18,34.19,34.13,34.17,42600.0,19.6955,19.7013,19.6667,19.6898,42600.0
2008-09-30 15:20:00,34.17,34.29,34.16,34.29,64600.0,19.6898,19.7589,19.684,19.7589,64600.0
2008-09-30 15:25:00,34.3,34.32,34.29,34.29,73400.0,19.7647,19.7762,19.7589,19.7589,73400.0
2008-09-30 15:30:00,34.29,34.3,34.16,34.3,69200.0,19.7589,19.7647,19.684,19.7647,69200.0
2008-09-30 15:35:00,34.29,34.3,34.22,34.22,90400.0,19.7589,19.7647,19.7186,19.7186,90400.0
2008-09-30 15:40:00,34.23,34.36,34.23,34.35,165400.0,19.7243,19.7992,19.7243,19.7935,165400.0
2008-09-30 15:45:00,34.35,34.4,34.35,34.39,186400.0,19.7935,19.8223,19.7935,19.8165,186400.0
2008-09-30 15:50:00,34.39,34.39,34.32,34.34,137200.0,19.8165,19.8165,19.7762,19.7877,137200.0
2008-09-30 15:55:00,34.35,34.38,34.31,34.34,164000.0,19.7935,19.8108,19.7704,19.7877,164000.0
2008-10-01 09:30:00,34.17,34.35,34.17,34.33,86400.0,19.6898,19.7935,19.6898,19.7819,86400.0
2008-10-01 09:35:00,34.34,34.35,34.29,34.35,108000.0,19.7877,19.7935,19.7589,19.7935,108000.0
2008-10-01 09:40:00,34.35,34.5,34.3,34.5,90200.0,19.7935,19.8799,19.7647,19.8799,90200.0
2008-10-01 09:45:00,34.49,34.54,34.47,34.54,142800.0,19.8741,19.903,19.8626,19.903,142800.0
2008-10-01 09:50:00,34.54,34.64,34.54,34.63,51200.0,19.903,19.9606,19.903,19.9548,51200.0
2008-10-01 09:55:00,34.62,34.73,34.6,34.71,84600.0,19.9491,20.0124,19.9375,20.0009,84600.0
2008-10-01 10:00:00,34.7,34.72,34.63,34.72,118200.0,19.9952,20.0067,19.9548,20.0067,118200.0
2008-10-01 10:05:00,34.7,34.71,34.62,34.63,91600.0,19.9952,20.0009,19.9491,19.9548,91600.0
2008-10-01 10:10:00,34.62,34.72,34.6,34.7,60400.0,19.9491,20.0067,19.9375,19.9952,60400.0
2008-10-01 10:15:00,34.71,34.72,34.67,34.71,115600.0,20.0009,20.0067,19.9779,20.0009,115600.0
2008-10-01 10:20:00,34.7,34.72,34.66,34.7,54800.0,19.9952,20.0067,19.9721,19.9952,54800.0
2008-10-01 10:25:00,34.7,34.71,34.6,34.64,90600.0,19.9952,20.0009,19.9375,19.9606,90600.0
2008-10-01 10:30:00,34.65,34.66,34.6,34.63,95800.0,19.9663,19.9721,19.9375,19.9548,95800.0
2008-10-01 10:35:00,34.63,34.73,34.62,34.72,89400.0,19.9548,20.0124,19.9491,20.0067,89400.0
2008-10-01 10:40:00,34.72,34.75,34.72,34.75,63600.0,20.0067,20.024,20.0067,20.024,63600.0
2008-10-01 10:45:00,34.74,34.75,34.69,34.71,52400.0,20.0182,20.024,19.9894,20.0009,52400.0
2008-10-01 10:50:00,34.7,34.81,34.7,34.8,64600.0,19.9952,20.0585,19.9952,20.0528,64600.0
2008-10-01 10:55:00,34.79,34.82,34.77,34.81,46400.0,20.047,20.0643,20.0355,20.0585,46400.0
2008-10-01 11:00:00,34.81,34.82,34.74,34.74,58000.0,20.0585,20.0643,20.0182,20.0182,58000.0
2008-10-01 11:05:00,34.75,34.75,34.71,34.72,77400.0,20.024,20.024,20.0009,20.0067,77400.0
2008-10-01 11:10:00,34.72,34.75,34.72,34.73,61600.0,20.0067,20.024,20.0067,20.0124,61600.0
2008-10-01 11:15:00,34.73,34.73,34.69,34.71,42400.0,20.0124,20.0124,19.9894,20.0009,42400.0
2008-10-01 11:20:00,34.72,34.75,34.7,34.72,64200.0,20.0067,20.024,19.9952,20.0067,64200.0
2008-10-01 11:25:00,34.72,34.74,34.71,34.74,53600.0,20.0067,20.0182,20.0009,20.0182,53600.0
2008-10-01 11:30:00,34.74,34.79,34.72,34.76,84400.0,20.0182,20.047,20.0067,20.0297,84400.0
2008-10-01 11:35:00,34.76,34.82,34.76,34.8,55400.0,20.0297,20.0643,20.0297,20.0528,55400.0
2008-10-01 11:40:00,34.8,34.8,34.77,34.8,60200.0,20.0528,20.0528,20.0355,20.0528,60200.0
2008-10-01 11:45:00,34.8,34.83,34.8,34.82,105400.0,20.0528,20.0701,20.0528,20.0643,105400.0
2008-10-01 11:50:00,34.81,34.81,34.77,34.79,45000.0,20.0585,20.0585,20.0355,20.047,45000.0
2008-10-01 11:55:00,34.79,34.81,34.77,34.8,50000.0,20.047,20.0585,20.0355,20.0528,50000.0
2008-10-01 12:00:00,34.8,34.8,34.74,34.75,40400.0,20.0528,20.0528,20.0182,20.024,40400.0
2008-10-01 12:05:00,34.76,34.77,34.73,34.74,39400.0,20.0297,20.0355,20.0124,20.0182,39400.0
2008-10-01 12:10:00,34.74,34.75,34.72,34.75,47000.0,20.0182,20.024,20.0067,20.024,47000.0
2008-10-01 12:15:00,34.75,34.79,34.74,34.74,104000.0,20.024,20.047,20.0182,20.0182,104000.0
2008-10-01 12:20:00,34.74,34.77,34.73,34.77,46000.0,20.0182,20.0355,20.0124,20.0355,46000.0
2008-10-01 12:25:00,34.77,34.79,34.76,34.77,69400.0,20.0355,20.047,20.0297,20.0355,69400.0
2008-10-01 12:30:00,34.77,34.85,34.77,34.82,118400.0,20.0355,20.0816,20.0355,20.0643,118400.0
2008-10-01 12:35:00,34.82,34.9,34.82,34.85,65200.0,20.0643,20.1104,20.0643,20.0816,65200.0
2008-10-01 12:40:00,34.85,34.91,34.83,34.84,91800.0,20.0816,20.1162,20.0701,20.0758,91800.0
2008-10-01 12:45:00,34.84,34.9,34.84,34.87,41600.0,20.0758,20.1104,20.0758,20.0931,41600.0
2008-10-01 12:50:00,34.87,34.92,34.87,34.91,67800.0,20.0931,20.1219,20.0931,20.1162,67800.0
2008-10-01 12:55:00,34.91,34.94,34.88,34.93,47400.0,20.1162,20.1334,20.0989,20.1277,47400.0
2008-10-01 13:00:00,34.91,34.92,34.82,34.83,62600.0,20.1162,20.1219,20.0643,20.0701,62600.0
2008-10-01 13:05:00,34.83,34.84,34.81,34.83,39400.0,20.0701,20.0758,20.0585,20.0701,39400.0
2008-10-01 13:10:00,34.83,34.85,34.81,34.84,37600.0,20.0701,20.0816,20.0585,20.0758,37600.0
2008-10-01 13:15:00,34.84,34.87,34.81,34.81,59000.0,20.0758,20.0931,20.0585,20.0585,59000.0
2008-10-01 13:20:00,34.81,34.87,34.81,34.86,65000.0,20.0585,20.0931,20.0585,20.0873,65000.0
2008-10-01 13:25:00,34.85,34.88,34.83,34.87,58800.0,20.0816,20.0989,20.0701,20.0931,58800.0
2008-10-01 13:30:00,34.87,34.88,34.81,34.87,113000.0,20.0931,20.0989,20.0585,20.0931,113000.0
2008-10-01 13:35:00,34.87,34.92,34.86,34.92,74600.0,20.0931,20.1219,20.0873,20.1219,74600.0
2008-10-01 13:40:00,34.92,35.0,34.9,35.0,189600.0,20.1219,20.168,20.1104,20.168,189600.0
2008-10-01 13:45:00,34.99,35.0,34.87,34.92,126200.0,20.1623,20.168,20.0931,20.1219,126200.0
2008-10-01 13:50:00,34.91,34.97,34.91,34.94,96200.0,20.1162,20.1507,20.1162,20.1334,96200.0
2008-10-01 13:55:00,34.93,34.96,34.87,34.88,82200.0,20.1277,20.145,20.0931,20.0989,82200.0
2008-10-01 14:00:00,34.88,34.9,34.85,34.88,78200.0,20.0989,20.1104,20.0816,20.0989,78200.0
2008-10-01 14:05:00,34.88,34.94,34.88,34.93,89000.0,20.0989,20.1334,20.0989,20.1277,89000.0
2008-10-01 14:10:00,34.93,34.99,34.92,34.97,71400.0,20.1277,20.1623,20.1219,20.1507,71400.0
2008-10-01 14:15:00,34.97,34.98,34.93,34.97,74200.0,20.1507,20.1565,20.1277,20.1507,74200.0
2008-10-01 14:20:00,34.96,34.99,34.94,34.98,78000.0,20.145,20.1623,20.1334,20.1565,78000.0
2008-10-01 14:25:00,34.98,34.99,34.95,34.97,99400.0,20.1565,20.1623,20.1392,20.1507,99400.0
2008-10-01 14:30:00,34.97,34.97,34.91,34.93,82000.0,20.1507,20.1507,20.1162,20.1277,82000.0
2008-10-01 14:35:00,34.92,34.99,34.91,34.98,59200.0,20.1219,20.1623,20.1162,20.1565,59200.0
2008-10-01 14:40:00,34.98,35.0,34.95,34.95,122400.0,20.1565,20.168,20.1392,20.1392,122400.0
2008-10-01 14:45:00,34.95,35.08,34.95,35.06,231600.0,20.1392,20.2141,20.1392,20.2026,231600.0
2008-10-01 14:50:00,35.06,35.15,35.06,35.07,83800.0,20.2026,20.2545,20.2026,20.2084,83800.0
2008-10-01 14:55:00,35.07,35.17,35.07,35.16,107200.0,20.2084,20.266,20.2084,20.2602,107200.0
2008-10-01 15:00:00,35.15,35.17,35.12,35.15,82800.0,20.2545,20.266,20.2372,20.2545,82800.0
2008-10-01 15:05:00,35.15,35.23,35.13,35.23,97000.0,20.2545,20.3006,20.2429,20.3006,97000.0
2008-10-01 15:10:00,35.22,35.27,35.16,35.17,146600.0,20.2948,20.3236,20.2602,20.266,146600.0
2008-10-01 15:15:00,35.17,35.2,35.08,35.18,96200.0,20.266,20.2833,20.2141,20.2717,96200.0
2008-10-01 15:20:00,35.17,35.2,35.15,35.19,96800.0,20.266,20.2833,20.2545,20.2775,96800.0
2008-10-01 15:25:00,35.18,35.23,35.18,35.23,107600.0,20.2717,20.3006,20.2717,20.3006,107600.0
2008-10-01 15:30:00,35.22,35.26,35.22,35.24,106000.0,20.2948,20.3178,20.2948,20.3063,106000.0
2008-10-01 15:35:00,35.24,35.24,35.13,35.17,156600.0,20.3063,20.3063,20.2429,20.266,156600.0
2008-10-01 15:40:00,35.17,35.23,35.17,35.22,196600.0,20.266,20.3006,20.266,20.2948,196600.0
2008-10-01 15:45:00,35.22,35.23,35.13,35.19,172800.0,20.2948,20.3006,20.2429,20.2775,172800.0
2008-10-01 15:50:00,35.18,35.19,34.98,34.99,366200.0,20.2717,20.2775,20.1565,20.1623,366200.0
2008-10-01 15:55:00,34.99,35.12,34.99,35.09,416400.0,20.1623,20.2372,20.1623,20.2199,416400.0
2008-10-02 09:30:00,34.94,35.0,34.91,35.0,108400.0,20.1334,20.168,20.1162,20.168,108400.0
2008-10-02 09:35:00,34.97,35.0,34.88,34.93,87600.0,20.1507,20.168,20.0989,20.1277,87600.0
2008-10-02 09:40:00,34.93,35.0,34.92,34.99,84600.0,20.1277,20.168,20.1219,20.1623,84600.0
2008-10-02 09:45:00,34.99,35.07,34.95,34.96,152800.0,20.1623,20.2084,20.1392,20.145,152800.0
2008-10-02 09:50:00,34.96,34.98,34.9,34.95,124400.0,20.145,20.1565,20.1104,20.1392,124400.0
2008-10-02 09:55:00,34.95,35.02,34.94,34.97,73000.0,20.1392,20.1795,20.1334,20.1507,73000.0
2008-10-02 10:00:00,34.96,35.13,34.92,35.12,88600.0,20.145,20.2429,20.1219,20.2372,88600.0
2008-10-02 10:05:00,35.11,35.16,35.07,35.15,90200.0,20.2314,20.2602,20.2084,20.2545,90200.0
2008-10-02 10:10:00,35.15,35.25,35.15,35.24,93400.0,20.2545,20.3121,20.2545,20.3063,93400.0
2008-10-02 10:15:00,35.24,35.24,35.17,35.22,109400.0,20.3063,20.3063,20.266,20.2948,109400.0
2008-10-02 10:20:00,35.23,35.23,35.12,35.12,83400.0,20.3006,20.3006,20.2372,20.2372,83400.0
2008-10-02 10:25:00,35.11,35.22,35.11,35.22,79800.0,20.2314,20.2948,20.2314,20.2948,79800.0
2008-10-02 10:30:00,35.21,35.29,35.17,35.29,101200.0,20.289,20.3351,20.266,20.3351,101200.0
2008-10-02 10:35:00,35.29,35.3,35.23,35.29,105600.0,20.3351,20.3409,20.3006,20.3351,105600.0
2008-10-02 10:40:00,35.29,35.29,35.22,35.24,78600.0,20.3351,20.3351,20.2948,20.3063,78600.0
2008-10-02 10:45:00,35.23,35.26,35.2,35.2,66000.0,20.3006,20.3178,20.2833,20.2833,66000.0
2008-10-02 10:50:00,35.21,35.23,35.13,35.14,84200.0,20.289,20.3006,20.2429,20.2487,84200.0
2008-10-02 10:55:00,35.13,35.16,35.13,35.13,83400.0,20.2429,20.2602,20.2429,20.2429,83400.0
2008-10-02 11:00:00,35.14,35.16,35.08,35.1,71800.0,20.2487,20.2602,20.2141,20.2256,71800.0
2008-10-02 11:05:00,35.1,35.1,35.01,35.02,79800.0,20.2256,20.2256,20.1738,20.1795,79800.0
2008-10-02 11:10:00,35.01,35.02,34.96,35.01,85800.0,20.1738,20.1795,20.145,20.1738,85800.0
2008-10-02 11:15:00,35.01,35.13,35.0,35.1,88600.0,20.1738,20.2429,20.168,20.2256,88600.0
2008-10-02 11:20:00,35.13,35.19,35.12,35.17,72200.0,20.2429,20.2775,20.2372,20.266,72200.0
2008-10-02 11:25:00,35.17,35.2,35.13,35.17,69400.0,20.266,20.2833,20.2429,20.266,69400.0
2008-10-02 11:30:00,35.19,35.2,35.12,35.13,61800.0,20.2775,20.2833,20.2372,20.2429,61800.0
2008-10-02 11:35:00,35.13,35.15,35.12,35.15,52400.0,20.2429,20.2545,20.2372,20.2545,52400.0
2008-10-02 11:40:00,35.14,35.17,35.12,35.13,71200.0,20.2487,20.266,20.2372,20.2429,71200.0
2008-10-02 11:45:00,35.13,35.15,35.1,35.11,45800.0,20.2429,20.2545,20.2256,20.2314,45800.0
2008-10-02 11:50:00,35.12,35.12,35.05,35.08,81800.0,20.2372,20.2372,20.1968,20.2141,81800.0
2008-10-02 11:55:00,35.08,35.12,35.08,35.1,51000.0,20.2141,20.2372,20.2141,20.2256,51000.0
2008-10-02 12:00:00,35.09,35.1,35.0,35.0,206200.0,20.2199,20.2256,20.168,20.168,206200.0
2008-10-02 12:05:00,35.01,35.02,34.98,34.99,80800.0,20.1738,20.1795,20.1565,20.1623,80800.0
2008-10-02 12:10:00,34.99,35.0,34.94,34.96,43600.0,20.1623,20.168,20.1334,20.145,43600.0
2008-10-02 12:15:00,34.96,35.01,34.96,34.98,46200.0,20.145,20.1738,20.145,20.1565,46200.0
2008-10-02 12:20:00,34.97,34.98,34.93,34.94,57600.0,20.1507,20.1565,20.1277,20.1334,57600.0
2008-10-02 12:25:00,34.95,34.95,34.91,34.91,69600.0,20.1392,20.1392,20.1162,20.1162,69600.0
2008-10-02 12:30:00,34.91,34.93,34.87,34.88,97000.0,20.1162,20.1277,20.0931,20.0989,97000.0
2008-10-02 12:35:00,34.87,34.9,34.87,34.87,75400.0,20.0931,20.1104,20.0931,20.0931,75400.0
2008-10-02 12:40:00,34.88,34.95,34.87,34.89,178600.0,20.0989,20.1392,20.0931,20.1046,178600.0
2008-10-02 12:45:00,34.89,34.92,34.85,34.91,80200.0,20.1046,20.1219,20.0816,20.1162,80200.0
2008-10-02 12:50:00,34.91,34.98,34.91,34.97,50800.0,20.1162,20.1565,20.1162,20.1507,50800.0
2008-10-02 12:55:00,34.96,35.03,34.96,35.03,45400.0,20.145,20.1853,20.145,20.1853,45400.0
2008-10-02 13:00:00,35.02,35.02,34.96,34.97,74000.0,20.1795,20.1795,20.145,20.1507,74000.0
2008-10-02 13:05:00,34.97,34.99,34.92,34.95,93200.0,20.1507,20.1623,20.1219,20.1392,93200.0
2008-10-02 13:10:00,34.96,34.99,34.92,34.99,131000.0,20.145,20.1623,20.1219,20.1623,131000.0
2008-10-02 13:15:00,34.99,35.08,34.98,35.07,160000.0,20.1623,20.2141,20.1565,20.2084,160000.0
2008-10-02 13:20:00,35.07,35.11,35.07,35.1,58200.0,20.2084,20.2314,20.2084,20.2256,58200.0
2008-10-02 13:25:00,35.1,35.12,35.07,35.09,372800.0,20.2256,20.2372,20.2084,20.2199,372800.0
2008-10-02 13:30:00,35.09,35.11,35.01,35.05,231600.0,20.2199,20.2314,20.1738,20.1968,231600.0
2008-10-02 13:35:00,35.06,35.06,34.87,34.87,326000.0,20.2026,20.2026,20.0931,20.0931,326000.0
2008-10-02 13:40:00,34.87,35.06,34.85,35.06,109800.0,20.0931,20.2026,20.0816,20.2026,109800.0
2008-10-02 13:45:00,35.06,35.12,34.99,35.02,63000.0,20.2026,20.2372,20.1623,20.1795,63000.0
2008-10-02 13:50:00,35.01,35.05,34.95,35.05,107600.0,20.1738,20.1968,20.1392,20.1968,107600.0
2008-10-02 13:55:00,35.04,35.12,35.02,35.1,58200.0,20.1911,20.2372,20.1795,20.2256,58200.0
2008-10-02 14:00:00,35.1,35.1,35.02,35.07,65000.0,20.2256,20.2256,20.1795,20.2084,65000.0
2008-10-02 14:05:00,35.07,35.11,35.04,35.05,66200.0,20.2084,20.2314,20.1911,20.1968,66200.0
2008-10-02 14:10:00,35.05,35.11,35.04,35.09,48800.0,20.1968,20.2314,20.1911,20.2199,48800.0
2008-10-02 14:15:00,35.09,35.09,35.01,35.05,63400.0,20.2199,20.2199,20.1738,20.1968,63400.0
2008-10-02 14:20:00,35.05,35.08,35.02,35.04,96200.0,20.1968,20.2141,20.1795,20.1911,96200.0
2008-10-02 14:25:00,35.02,35.07,35.02,35.05,48200.0,20.1795,20.2084,20.1795,20.1968,48200.0
2008-10-02 14:30:00,35.05,35.07,34.99,35.01,95800.0,20.1968,20.2084,20.1623,20.1738,95800.0
2008-10-02 14:35:00,35.01,35.02,34.99,35.02,172400.0,20.1738,20.1795,20.1623,20.1795,172400.0
2008-10-02 14:40:00,35.02,35.02,34.97,34.98,116000.0,20.1795,20.1795,20.1507,20.1565,116000.0
2008-10-02 14:45:00,34.98,35.02,34.98,34.99,119000.0,20.1565,20.1795,20.1565,20.1623,119000.0
2008-10-02 14:50:00,34.99,35.01,34.98,35.0,135800.0,20.1623,20.1738,20.1565,20.168,135800.0
2008-10-02 14:55:00,35.0,35.02,34.99,35.02,260800.0,20.168,20.1795,20.1623,20.1795,260800.0
2008-10-02 15:00:00,35.02,35.08,34.99,35.07,255600.0,20.1795,20.2141,20.1623,20.2084,255600.0
2008-10-02 15:05:00,35.08,35.09,35.0,35.02,158600.0,20.2141,20.2199,20.168,20.1795,158600.0
2008-10-02 15:10:00,35.02,35.02,34.99,35.01,154200.0,20.1795,20.1795,20.1623,20.1738,154200.0
2008-10-02 15:15:00,35.01,35.06,35.0,35.02,150000.0,20.1738,20.2026,20.168,20.1795,150000.0
2008-10-02 15:20:00,35.02,35.06,35.01,35.05,106400.0,20.1795,20.2026,20.1738,20.1968,106400.0
2008-10-02 15:25:00,35.05,35.06,34.96,34.99,161800.0,20.1968,20.2026,20.145,20.1623,161800.0
2008-10-02 15:30:00,34.99,35.03,34.98,35.01,155600.0,20.1623,20.1853,20.1565,20.1738,155600.0
2008-10-02 15:35:00,35.01,35.01,34.93,34.93,245600.0,20.1738,20.1738,20.1277,20.1277,245600.0
2008-10-02 15:40:00,34.93,34.99,34.92,34.98,213200.0,20.1277,20.1623,20.1219,20.1565,213200.0
2008-10-02 15:45:00,34.98,34.98,34.77,34.8,388000.0,20.1565,20.1565,20.0355,20.0528,388000.0
2008-10-02 15:50:00,34.79,34.95,34.79,34.92,197400.0,20.047,20.1392,20.047,20.1219,197400.0
2008-10-02 15:55:00,34.92,34.95,34.76,34.83,578400.0,20.1219,20.1392,20.0297,20.0701,578400.0
2008-10-03 09:30:00,35.02,35.23,34.79,35.1,133800.0,20.1795,20.3006,20.047,20.2256,133800.0
2008-10-03 09:35:00,35.1,35.19,35.04,35.15,121400.0,20.2256,20.2775,20.1911,20.2545,121400.0
2008-10-03 09:40:00,35.15,35.2,35.15,35.17,95400.0,20.2545,20.2833,20.2545,20.266,95400.0
2008-10-03 09:45:00,35.18,35.28,35.17,35.28,97800.0,20.2717,20.3294,20.266,20.3294,97800.0
2008-10-03 09:50:00,35.27,35.29,35.21,35.21,103000.0,20.3236,20.3351,20.289,20.289,103000.0
2008-10-03 09:55:00,35.22,35.33,35.22,35.32,169000.0,20.2948,20.3582,20.2948,20.3524,169000.0
2008-10-03 10:00:00,35.32,35.37,35.22,35.23,120800.0,20.3524,20.3812,20.2948,20.3006,120800.0
2008-10-03 10:05:00,35.24,35.3,35.2,35.29,177800.0,20.3063,20.3409,20.2833,20.3351,177800.0
2008-10-03 10:10:00,35.3,35.36,35.27,35.27,214200.0,20.3409,20.3755,20.3236,20.3236,214200.0
2008-10-03 10:15:00,35.27,35.28,35.19,35.2,195000.0,20.3236,20.3294,20.2775,20.2833,195000.0
2008-10-03 10:20:00,35.2,35.27,35.19,35.19,135800.0,20.2833,20.3236,20.2775,20.2775,135800.0
2008-10-03 10:25:00,35.19,35.23,35.18,35.22,121000.0,20.2775,20.3006,20.2717,20.2948,121000.0
2008-10-03 10:30:00,35.22,35.22,35.13,35.17,138000.0,20.2948,20.2948,20.2429,20.266,138000.0
2008-10-03 10:35:00,35.18,35.24,35.17,35.22,101600.0,20.2717,20.3063,20.266,20.2948,101600.0
2008-10-03 10:40:00,35.22,35.24,35.17,35.19,58400.0,20.2948,20.3063,20.266,20.2775,58400.0
2008-10-03 10:45:00,35.18,35.21,35.07,35.1,116800.0,20.2717,20.289,20.2084,20.2256,116800.0
2008-10-03 10:50:00,35.1,35.22,35.1,35.22,145800.0,20.2256,20.2948,20.2256,20.2948,145800.0
2008-10-03 10:55:00,35.23,35.29,35.22,35.29,110800.0,20.3006,20.3351,20.2948,20.3351,110800.0
2008-10-03 11:00:00,35.29,35.35,35.27,35.29,121000.0,20.3351,20.3697,20.3236,20.3351,121000.0
2008-10-03 11:05:00,35.29,35.33,35.27,35.32,70000.0,20.3351,20.3582,20.3236,20.3524,70000.0
2008-10-03 11:10:00,35.32,35.35,35.3,35.33,96000.0,20.3524,20.3697,20.3409,20.3582,96000.0
2008-10-03 11:15:00,35.33,35.35,35.26,35.26,234600.0,20.3582,20.3697,20.3178,20.3178,234600.0
2008-10-03 11:20:00,35.27,35.3,35.24,35.26,67800.0,20.3236,20.3409,20.3063,20.3178,67800.0
2008-10-03 11:25:00,35.26,35.34,35.26,35.33,90000.0,20.3178,20.3639,20.3178,20.3582,90000.0
2008-10-03 11:30:00,35.33,35.37,35.33,35.34,47600.0,20.3582,20.3812,20.3582,20.3639,47600.0
2008-10-03 11:35:00,35.34,35.4,35.34,35.38,48400.0,20.3639,20.3985,20.3639,20.387,48400.0
2008-10-03 11:40:00,35.38,35.48,35.38,35.46,70600.0,20.387,20.4446,20.387,20.4331,70600.0
2008-10-03 11:45:00,35.46,35.46,35.31,35.34,82000.0,20.4331,20.4331,20.3467,20.3639,82000.0
2008-10-03 11:50:00,35.35,35.38,35.33,35.38,117400.0,20.3697,20.387,20.3582,20.387,117400.0
2008-10-03 11:55:00,35.38,35.41,35.37,35.4,73600.0,20.387,20.4043,20.3812,20.3985,73600.0
2008-10-03 12:00:00,35.4,35.48,35.39,35.45,97000.0,20.3985,20.4446,20.3928,20.4273,97000.0
2008-10-03 12:05:00,35.45,35.5,35.45,35.48,76800.0,20.4273,20.4561,20.4273,20.4446,76800.0
2008-10-03 12:10:00,35.47,35.48,35.43,35.43,91200.0,20.4388,20.4446,20.4158,20.4158,91200.0
2008-10-03 12:15:00,35.43,35.45,35.41,35.41,84600.0,20.4158,20.4273,20.4043,20.4043,84600.0
2008-10-03 12:20:00,35.41,35.44,35.38,35.44,224200.0,20.4043,20.4216,20.387,20.4216,224200.0
2008-10-03 12:25:00,35.44,35.46,35.38,35.41,110400.0,20.4216,20.4331,20.387,20.4043,110400.0
2008-10-03 12:30:00,35.4,35.43,35.38,35.42,76800.0,20.3985,20.4158,20.387,20.41,76800.0
2008-10-03 12:35:00,35.42,35.44,35.39,35.44,55600.0,20.41,20.4216,20.3928,20.4216,55600.0
2008-10-03 12:40:00,35.44,35.49,35.42,35.49,66400.0,20.4216,20.4504,20.41,20.4504,66400.0
2008-10-03 12:45:00,35.49,35.49,35.44,35.48,97800.0,20.4504,20.4504,20.4216,20.4446,97800.0
2008-10-03 12:50:00,35.48,35.49,35.47,35.47,73800.0,20.4446,20.4504,20.4388,20.4388,73800.0
2008-10-03 12:55:00,35.47,35.47,35.45,35.46,47800.0,20.4388,20.4388,20.4273,20.4331,47800.0
2008-10-03 13:00:00,35.46,35.5,35.45,35.49,79600.0,20.4331,20.4561,20.4273,20.4504,79600.0
2008-10-03 13:05:00,35.49,35.5,35.47,35.5,273000.0,20.4504,20.4561,20.4388,20.4561,273000.0
2008-10-03 13:10:00,35.5,35.5,35.47,35.5,160000.0,20.4561,20.4561,20.4388,20.4561,160000.0
2008-10-03 13:15:00,35.5,35.5,35.47,35.49,97800.0,20.4561,20.4561,20.4388,20.4504,97800.0
2008-10-03 13:20:00,35.49,35.5,35.39,35.47,374200.0,20.4504,20.4561,20.3928,20.4388,374200.0
2008-10-03 13:25:00,35.47,35.5,35.44,35.48,260800.0,20.4388,20.4561,20.4216,20.4446,260800.0
2008-10-03 13:30:00,35.48,35.5,35.44,35.49,218400.0,20.4446,20.4561,20.4216,20.4504,218400.0
2008-10-03 13:35:00,35.49,35.5,35.37,35.44,277600.0,20.4504,20.4561,20.3812,20.4216,277600.0
2008-10-03 13:40:00,35.44,35.45,35.25,35.25,132600.0,20.4216,20.4273,20.3121,20.3121,132600.0
2008-10-03 13:45:00,35.25,35.33,35.18,35.23,125400.0,20.3121,20.3582,20.2717,20.3006,125400.0
2008-10-03 13:50:00,35.23,35.33,35.1,35.1,145000.0,20.3006,20.3582,20.2256,20.2256,145000.0
2008-10-03 13:55:00,35.12,35.19,35.09,35.12,100200.0,20.2372,20.2775,20.2199,20.2372,100200.0
2008-10-03 14:00:00,35.13,35.16,35.08,35.13,111800.0,20.2429,20.2602,20.2141,20.2429,111800.0
2008-10-03 14:05:00,35.13,35.19,35.12,35.15,90000.0,20.2429,20.2775,20.2372,20.2545,90000.0
2008-10-03 14:10:00,35.15,35.27,35.13,35.25,89200.0,20.2545,20.3236,20.2429,20.3121,89200.0
2008-10-03 14:15:00,35.24,35.27,35.18,35.19,60200.0,20.3063,20.3236,20.2717,20.2775,60200.0
2008-10-03 14:20:00,35.19,35.28,35.18,35.25,163200.0,20.2775,20.3294,20.2717,20.3121,163200.0
2008-10-03 14:25:00,35.26,35.29,35.16,35.21,171800.0,20.3178,20.3351,20.2602,20.289,171800.0
2008-10-03 14:30:00,35.23,35.28,35.13,35.13,142600.0,20.3006,20.3294,20.2429,20.2429,142600.0
2008-10-03 14:35:00,35.12,35.15,35.07,35.08,151000.0,20.2372,20.2545,20.2084,20.2141,151000.0
2008-10-03 14:40:00,35.08,35.12,35.07,35.09,72400.0,20.2141,20.2372,20.2084,20.2199,72400.0
2008-10-03 14:45:00,35.08,35.11,35.01,35.09,93400.0,20.2141,20.2314,20.1738,20.2199,93400.0
2008-10-03 14:50:00,35.09,35.13,35.06,35.11,69600.0,20.2199,20.2429,20.2026,20.2314,69600.0
2008-10-03 14:55:00,35.12,35.16,35.06,35.12,105400.0,20.2372,20.2602,20.2026,20.2372,105400.0
2008-10-03 15:00:00,35.11,35.18,35.09,35.13,117400.0,20.2314,20.2717,20.2199,20.2429,117400.0
2008-10-03 15:05:00,35.13,35.15,35.04,35.1,164800.0,20.2429,20.2545,20.1911,20.2256,164800.0
2008-10-03 15:10:00,35.09,35.09,35.01,35.02,110400.0,20.2199,20.2199,20.1738,20.1795,110400.0
2008-10-03 15:15:00,35.02,35.02,34.9,34.95,238600.0,20.1795,20.1795,20.1104,20.1392,238600.0
2008-10-03 15:20:00,34.93,34.94,34.83,34.83,162400.0,20.1277,20.1334,20.0701,20.0701,162400.0
2008-10-03 15:25:00,34.83,34.93,34.82,34.92,199000.0,20.0701,20.1277,20.0643,20.1219,199000.0
2008-10-03 15:30:00,34.93,35.1,34.91,35.1,213600.0,20.1277,20.2256,20.1162,20.2256,213600.0
2008-10-03 15:35:00,35.1,35.13,35.05,35.1,212200.0,20.2256,20.2429,20.1968,20.2256,212200.0
2008-10-03 15:40:00,35.1,35.1,34.99,35.02,278400.0,20.2256,20.2256,20.1623,20.1795,278400.0
2008-10-03 15:45:00,35.02,35.08,35.0,35.04,272200.0,20.1795,20.2141,20.168,20.1911,272200.0
2008-10-03 15:50:00,35.04,35.1,35.03,35.09,237400.0,20.1911,20.2256,20.1853,20.2199,237400.0
2008-10-03 15:55:00,35.09,35.13,34.98,35.0,356000.0,20.2199,20.2429,20.1565,20.168,356000.0
2008-10-06 09:30:00,34.65,34.82,34.22,34.63,383400.0,19.9663,20.0643,19.7186,19.9548,383400.0
2008-10-06 09:35:00,34.59,34.67,34.43,34.54,119600.0,19.9318,19.9779,19.8396,19.903,119600.0
2008-10-06 09:40:00,34.55,34.61,34.43,34.48,118400.0,19.9087,19.9433,19.8396,19.8684,118400.0
2008-10-06 09:45:00,34.49,34.62,34.47,34.5,94400.0,19.8741,19.9491,19.8626,19.8799,94400.0
2008-10-06 09:50:00,34.49,34.52,34.45,34.48,70600.0,19.8741,19.8914,19.8511,19.8684,70600.0
2008-10-06 09:55:00,34.49,34.49,34.37,34.4,148400.0,19.8741,19.8741,19.805,19.8223,148400.0
2008-10-06 10:00:00,34.4,34.44,34.35,34.36,89400.0,19.8223,19.8453,19.7935,19.7992,89400.0
2008-10-06 10:05:00,34.37,34.38,34.33,34.36,161200.0,19.805,19.8108,19.7819,19.7992,161200.0
2008-10-06 10:10:00,34.35,34.37,34.25,34.35,125200.0,19.7935,19.805,19.7358,19.7935,125200.0
2008-10-06 10:15:00,34.35,34.52,34.35,34.5,179800.0,19.7935,19.8914,19.7935,19.8799,179800.0
2008-10-06 10:20:00,34.49,34.52,34.39,34.4,115200.0,19.8741,19.8914,19.8165,19.8223,115200.0
2008-10-06 10:25:00,34.4,34.42,34.31,34.35,123400.0,19.8223,19.8338,19.7704,19.7935,123400.0
2008-10-06 10:30:00,34.35,34.4,34.32,34.38,68800.0,19.7935,19.8223,19.7762,19.8108,68800.0
2008-10-06 10:35:00,34.38,34.41,34.13,34.13,150200.0,19.8108,19.828,19.6667,19.6667,150200.0
2008-10-06 10:40:00,34.15,34.24,34.0,34.06,198400.0,19.6782,19.7301,19.5918,19.6264,198400.0
2008-10-06 10:45:00,34.05,34.17,34.02,34.12,111600.0,19.6206,19.6898,19.6033,19.6609,111600.0
2008-10-06 10:50:00,34.12,34.21,34.04,34.09,119000.0,19.6609,19.7128,19.6148,19.6437,119000.0
2008-10-06 10:55:00,34.07,34.24,34.06,34.21,90400.0,19.6321,19.7301,19.6264,19.7128,90400.0
2008-10-06 11:00:00,34.21,34.34,34.11,34.33,118000.0,19.7128,19.7877,19.6552,19.7819,118000.0
2008-10-06 11:05:00,34.34,34.35,34.13,34.22,77200.0,19.7877,19.7935,19.6667,19.7186,77200.0
2008-10-06 11:10:00,34.21,34.37,34.21,34.26,118000.0,19.7128,19.805,19.7128,19.7416,118000.0
2008-10-06 11:15:00,34.26,34.27,34.18,34.26,78400.0,19.7416,19.7474,19.6955,19.7416,78400.0
2008-10-06 11:20:00,34.24,34.36,34.19,34.32,90400.0,19.7301,19.7992,19.7013,19.7762,90400.0
2008-10-06 11:25:00,34.33,34.38,34.28,34.3,59800.0,19.7819,19.8108,19.7531,19.7647,59800.0
2008-10-06 11:30:00,34.29,34.31,34.22,34.25,93000.0,19.7589,19.7704,19.7186,19.7358,93000.0
2008-10-06 11:35:00,34.25,34.27,34.21,34.24,77800.0,19.7358,19.7474,19.7128,19.7301,77800.0
2008-10-06 11:40:00,34.23,34.25,34.19,34.19,83600.0,19.7243,19.7358,19.7013,19.7013,83600.0
2008-10-06 11:45:00,34.2,34.25,34.19,34.2,136000.0,19.707,19.7358,19.7013,19.707,136000.0
2008-10-06 11:50:00,34.19,34.21,34.1,34.13,86000.0,19.7013,19.7128,19.6494,19.6667,86000.0
2008-10-06 11:55:00,34.13,34.17,34.11,34.12,72200.0,19.6667,19.6898,19.6552,19.6609,72200.0
2008-10-06 12:00:00,34.13,34.21,34.12,34.2,97800.0,19.6667,19.7128,19.6609,19.707,97800.0
2008-10-06 12:05:00,34.21,34.22,34.12,34.12,61000.0,19.7128,19.7186,19.6609,19.6609,61000.0
2008-10-06 12:10:00,34.13,34.16,34.1,34.16,53800.0,19.6667,19.684,19.6494,19.684,53800.0
2008-10-06 12:15:00,34.15,34.18,34.08,34.16,62000.0,19.6782,19.6955,19.6379,19.684,62000.0
2008-10-06 12:20:00,34.16,34.25,34.16,34.25,47200.0,19.684,19.7358,19.684,19.7358,47200.0
2008-10-06 12:25:00,34.24,34.26,34.2,34.22,86600.0,19.7301,19.7416,19.707,19.7186,86600.0
2008-10-06 12:30:00,34.23,34.29,34.21,34.29,59400.0,19.7243,19.7589,19.7128,19.7589,59400.0
2008-10-06 12:35:00,34.27,34.3,34.2,34.21,129000.0,19.7474,19.7647,19.707,19.7128,129000.0
2008-10-06 12:40:00,34.21,34.23,34.16,34.21,73800.0,19.7128,19.7243,19.684,19.7128,73800.0
2008-10-06 12:45:00,34.22,34.23,34.15,34.18,66800.0,19.7186,19.7243,19.6782,19.6955,66800.0
2008-10-06 12:50:00,34.19,34.2,34.17,34.19,47600.0,19.7013,19.707,19.6898,19.7013,47600.0
2008-10-06 12:55:00,34.19,34.26,34.18,34.24,68600.0,19.7013,19.7416,19.6955,19.7301,68600.0
2008-10-06 13:00:00,34.23,34.33,34.18,34.31,78400.0,19.7243,19.7819,19.6955,19.7704,78400.0
2008-10-06 13:05:00,34.32,34.37,34.31,34.33,58000.0,19.7762,19.805,19.7704,19.7819,58000.0
2008-10-06 13:10:00,34.33,34.33,34.23,34.25,90400.0,19.7819,19.7819,19.7243,19.7358,90400.0
2008-10-06 13:15:00,34.25,34.33,34.24,34.33,62600.0,19.7358,19.7819,19.7301,19.7819,62600.0
2008-10-06 13:20:00,34.34,34.41,34.32,34.37,95800.0,19.7877,19.828,19.7762,19.805,95800.0
2008-10-06 13:25:00,34.38,34.39,34.31,34.32,51600.0,19.8108,19.8165,19.7704,19.7762,51600.0
2008-10-06 13:30:00,34.31,34.33,34.23,34.31,52600.0,19.7704,19.7819,19.7243,19.7704,52600.0
2008-10-06 13:35:00,34.31,34.35,34.29,34.29,120400.0,19.7704,19.7935,19.7589,19.7589,120400.0
2008-10-06 13:40:00,34.29,34.3,34.22,34.26,86800.0,19.7589,19.7647,19.7186,19.7416,86800.0
2008-10-06 13:45:00,34.27,34.27,34.16,34.22,174200.0,19.7474,19.7474,19.684,19.7186,174200.0
2008-10-06 13:50:00,34.22,34.31,34.18,34.31,89800.0,19.7186,19.7704,19.6955,19.7704,89800.0
2008-10-06 13:55:00,34.3,34.31,34.23,34.25,56600.0,19.7647,19.7704,19.7243,19.7358,56600.0
2008-10-06 14:00:00,34.26,34.29,34.23,34.23,177800.0,19.7416,19.7589,19.7243,19.7243,177800.0
2008-10-06 14:05:00,34.23,34.34,34.22,34.26,130800.0,19.7243,19.7877,19.7186,19.7416,130800.0
2008-10-06 14:10:00,34.24,34.35,34.24,34.25,101400.0,19.7301,19.7935,19.7301,19.7358,101400.0
2008-10-06 14:15:00,34.26,34.27,34.17,34.18,137000.0,19.7416,19.7474,19.6898,19.6955,137000.0
2008-10-06 14:20:00,34.19,34.19,34.06,34.08,125800.0,19.7013,19.7013,19.6264,19.6379,125800.0
2008-10-06 14:25:00,34.07,34.11,33.98,34.07,190200.0,19.6321,19.6552,19.5803,19.6321,190200.0
2008-10-06 14:30:00,34.07,34.18,34.02,34.13,188000.0,19.6321,19.6955,19.6033,19.6667,188000.0
2008-10-06 14:35:00,34.13,34.22,34.1,34.15,138800.0,19.6667,19.7186,19.6494,19.6782,138800.0
2008-10-06 14:40:00,34.13,34.16,33.92,33.93,152400.0,19.6667,19.684,19.5457,19.5515,152400.0
2008-10-06 14:45:00,33.92,33.96,33.88,33.91,176800.0,19.5457,19.5687,19.5226,19.5399,176800.0
2008-10-06 14:50:00,33.92,33.95,33.88,33.92,227200.0,19.5457,19.563,19.5226,19.5457,227200.0
2008-10-06 14:55:00,33.92,33.94,33.9,33.92,187200.0,19.5457,19.5572,19.5342,19.5457,187200.0
2008-10-06 15:00:00,33.92,34.05,33.9,34.02,226400.0,19.5457,19.6206,19.5342,19.6033,226400.0
2008-10-06 15:05:00,34.02,34.05,33.93,34.02,138200.0,19.6033,19.6206,19.5515,19.6033,138200.0
2008-10-06 15:10:00,34.02,34.13,33.98,34.11,107200.0,19.6033,19.6667,19.5803,19.6552,107200.0
2008-10-06 15:15:00,34.12,34.27,34.09,34.21,196600.0,19.6609,19.7474,19.6437,19.7128,196600.0
2008-10-06 15:20:00,34.22,34.27,34.12,34.17,251000.0,19.7186,19.7474,19.6609,19.6898,251000.0
2008-10-06 15:25:00,34.17,34.28,34.12,34.17,290400.0,19.6898,19.7531,19.6609,19.6898,290400.0
2008-10-06 15:30:00,34.18,34.22,34.11,34.14,244600.0,19.6955,19.7186,19.6552,19.6725,244600.0
2008-10-06 15:35:00,34.14,34.18,34.11,34.11,241600.0,19.6725,19.6955,19.6552,19.6552,241600.0
2008-10-06 15:40:00,34.11,34.15,33.99,34.09,264800.0,19.6552,19.6782,19.586,19.6437,264800.0
2008-10-06 15:45:00,34.1,34.17,34.02,34.14,316800.0,19.6494,19.6898,19.6033,19.6725,316800.0
2008-10-06 15:50:00,34.14,34.25,34.12,34.24,272800.0,19.6725,19.7358,19.6609,19.7301,272800.0
2008-10-06 15:55:00,34.24,34.35,34.2,34.27,395400.0,19.7301,19.7935,19.707,19.7474,395400.0
2008-10-07 09:30:00,34.48,34.5,34.3,34.44,175600.0,19.8684,19.8799,19.7647,19.8453,175600.0
2008-10-07 09:35:00,34.48,34.5,34.34,34.49,113000.0,19.8684,19.8799,19.7877,19.8741,113000.0
2008-10-07 09:40:00,34.44,34.6,34.44,34.55,103600.0,19.8453,19.9375,19.8453,19.9087,103600.0
2008-10-07 09:45:00,34.56,34.63,34.48,34.6,91000.0,19.9145,19.9548,19.8684,19.9375,91000.0
2008-10-07 09:50:00,34.63,34.7,34.6,34.66,113200.0,19.9548,19.9952,19.9375,19.9721,113200.0
2008-10-07 09:55:00,34.66,34.69,34.5,34.62,124000.0,19.9721,19.9894,19.8799,19.9491,124000.0
2008-10-07 10:00:00,34.62,34.63,34.43,34.57,133800.0,19.9491,19.9548,19.8396,19.9202,133800.0
2008-10-07 10:05:00,34.58,34.62,34.47,34.55,122200.0,19.926,19.9491,19.8626,19.9087,122200.0
2008-10-07 10:10:00,34.54,34.57,34.43,34.54,99600.0,19.903,19.9202,19.8396,19.903,99600.0
2008-10-07 10:15:00,34.55,34.61,34.54,34.58,76200.0,19.9087,19.9433,19.903,19.926,76200.0
2008-10-07 10:20:00,34.56,34.57,34.48,34.5,112800.0,19.9145,19.9202,19.8684,19.8799,112800.0
2008-10-07 10:25:00,34.52,34.62,34.5,34.55,93800.0,19.8914,19.9491,19.8799,19.9087,93800.0
2008-10-07 10:30:00,34.57,34.59,34.48,34.51,57400.0,19.9202,19.9318,19.8684,19.8857,57400.0
2008-10-07 10:35:00,34.5,34.51,34.44,34.48,85200.0,19.8799,19.8857,19.8453,19.8684,85200.0
2008-10-07 10:40:00,34.49,34.51,34.37,34.37,87600.0,19.8741,19.8857,19.805,19.805,87600.0
2008-10-07 10:45:00,34.38,34.38,34.24,34.27,138600.0,19.8108,19.8108,19.7301,19.7474,138600.0
2008-10-07 10:50:00,34.27,34.3,34.2,34.3,62400.0,19.7474,19.7647,19.707,19.7647,62400.0
2008-10-07 10:55:00,34.29,34.33,34.19,34.32,86400.0,19.7589,19.7819,19.7013,19.7762,86400.0
2008-10-07 11:00:00,34.33,34.35,34.27,34.3,51600.0,19.7819,19.7935,19.7474,19.7647,51600.0
2008-10-07 11:05:00,34.3,34.32,34.23,34.25,81200.0,19.7647,19.7762,19.7243,19.7358,81200.0
2008-10-07 11:10:00,34.25,34.26,34.15,34.16,73000.0,19.7358,19.7416,19.6782,19.684,73000.0
2008-10-07 11:15:00,34.15,34.21,34.05,34.05,114400.0,19.6782,19.7128,19.6206,19.6206,114400.0
2008-10-07 11:20:00,34.05,34.06,33.88,33.92,140200.0,19.6206,19.6264,19.5226,19.5457,140200.0
2008-10-07 11:25:00,33.92,33.99,33.91,33.96,89600.0,19.5457,19.586,19.5399,19.5687,89600.0
2008-10-07 11:30:00,33.96,33.97,33.91,33.93,151600.0,19.5687,19.5745,19.5399,19.5515,151600.0
2008-10-07 11:35:00,33.94,34.03,33.91,34.03,158000.0,19.5572,19.6091,19.5399,19.6091,158000.0
2008-10-07 11:40:00,34.04,34.08,33.96,34.06,56200.0,19.6148,19.6379,19.5687,19.6264,56200.0
2008-10-07 11:45:00,34.06,34.17,34.06,34.15,42000.0,19.6264,19.6898,19.6264,19.6782,42000.0
2008-10-07 11:50:00,34.13,34.16,34.08,34.15,44600.0,19.6667,19.684,19.6379,19.6782,44600.0
2008-10-07 11:55:00,34.15,34.17,34.07,34.13,55200.0,19.6782,19.6898,19.6321,19.6667,55200.0
2008-10-07 12:00:00,34.13,34.2,33.98,34.02,106000.0,19.6667,19.707,19.5803,19.6033,106000.0
2008-10-07 12:05:00,34.02,34.07,33.98,34.02,64800.0,19.6033,19.6321,19.5803,19.6033,64800.0
2008-10-07 12:10:00,34.02,34.09,33.97,34.06,91800.0,19.6033,19.6437,19.5745,19.6264,91800.0
2008-10-07 12:15:00,34.07,34.16,34.04,34.12,107400.0,19.6321,19.684,19.6148,19.6609,107400.0
2008-10-07 12:20:00,34.13,34.15,34.08,34.09,69800.0,19.6667,19.6782,19.6379,19.6437,69800.0
2008-10-07 12:25:00,34.09,34.1,33.98,34.09,93000.0,19.6437,19.6494,19.5803,19.6437,93000.0
2008-10-07 12:30:00,34.1,34.12,34.09,34.1,47400.0,19.6494,19.6609,19.6437,19.6494,47400.0
2008-10-07 12:35:00,34.1,34.14,34.06,34.07,59800.0,19.6494,19.6725,19.6264,19.6321,59800.0
2008-10-07 12:40:00,34.07,34.13,34.06,34.07,53600.0,19.6321,19.6667,19.6264,19.6321,53600.0
2008-10-07 12:45:00,34.07,34.08,33.96,34.02,78400.0,19.6321,19.6379,19.5687,19.6033,78400.0
2008-10-07 12:50:00,34.01,34.02,33.92,33.93,49800.0,19.5976,19.6033,19.5457,19.5515,49800.0
2008-10-07 12:55:00,33.92,33.92,33.88,33.91,83800.0,19.5457,19.5457,19.5226,19.5399,83800.0
2008-10-07 13:00:00,33.91,33.92,33.88,33.9,54400.0,19.5399,19.5457,19.5226,19.5342,54400.0
2008-10-07 13:05:00,33.89,34.04,33.89,34.03,88400.0,19.5284,19.6148,19.5284,19.6091,88400.0
2008-10-07 13:10:00,34.04,34.05,33.94,33.96,52200.0,19.6148,19.6206,19.5572,19.5687,52200.0
2008-10-07 13:15:00,33.95,33.96,33.9,33.92,73200.0,19.563,19.5687,19.5342,19.5457,73200.0
2008-10-07 13:20:00,33.92,33.94,33.76,33.78,124200.0,19.5457,19.5572,19.4535,19.465,124200.0
2008-10-07 13:25:00,33.79,33.79,33.62,33.7,113000.0,19.4708,19.4708,19.3728,19.4189,113000.0
2008-10-07 13:30:00,33.7,33.72,33.62,33.62,112800.0,19.4189,19.4304,19.3728,19.3728,112800.0
2008-10-07 13:35:00,33.62,33.72,33.58,33.68,121400.0,19.3728,19.4304,19.3498,19.4074,121400.0
2008-10-07 13:40:00,33.68,33.73,33.63,33.66,129400.0,19.4074,19.4362,19.3786,19.3959,129400.0
2008-10-07 13:45:00,33.66,33.68,33.54,33.54,91600.0,19.3959,19.4074,19.3267,19.3267,91600.0
2008-10-07 13:50:00,33.54,33.6,33.51,33.54,154400.0,19.3267,19.3613,19.3094,19.3267,154400.0
2008-10-07 13:55:00,33.54,33.55,33.51,33.52,120200.0,19.3267,19.3325,19.3094,19.3152,120200.0
2008-10-07 14:00:00,33.52,33.6,33.51,33.6,89800.0,19.3152,19.3613,19.3094,19.3613,89800.0
2008-10-07 14:05:00,33.6,33.7,33.58,33.68,82000.0,19.3613,19.4189,19.3498,19.4074,82000.0
2008-10-07 14:10:00,33.68,33.75,33.6,33.73,119000.0,19.4074,19.4477,19.3613,19.4362,119000.0
2008-10-07 14:15:00,33.73,33.83,33.63,33.8,161600.0,19.4362,19.4938,19.3786,19.4765,161600.0
2008-10-07 14:20:00,33.81,33.88,33.79,33.82,174200.0,19.4823,19.5226,19.4708,19.4881,174200.0
2008-10-07 14:25:00,33.82,33.9,33.81,33.89,118200.0,19.4881,19.5342,19.4823,19.5284,118200.0
2008-10-07 14:30:00,33.9,33.96,33.81,33.82,98600.0,19.5342,19.5687,19.4823,19.4881,98600.0
2008-10-07 14:35:00,33.83,33.87,33.75,33.83,72600.0,19.4938,19.5169,19.4477,19.4938,72600.0
2008-10-07 14:40:00,33.84,33.85,33.77,33.8,79400.0,19.4996,19.5054,19.4593,19.4765,79400.0
2008-10-07 14:45:00,33.8,33.89,33.78,33.85,80400.0,19.4765,19.5284,19.465,19.5054,80400.0
2008-10-07 14:50:00,33.85,33.9,33.8,33.81,72400.0,19.5054,19.5342,19.4765,19.4823,72400.0
2008-10-07 14:55:00,33.81,33.82,33.71,33.72,112200.0,19.4823,19.4881,19.4247,19.4304,112200.0
2008-10-07 15:00:00,33.73,33.79,33.71,33.76,129000.0,19.4362,19.4708,19.4247,19.4535,129000.0
2008-10-07 15:05:00,33.75,33.75,33.65,33.67,99800.0,19.4477,19.4477,19.3901,19.4016,99800.0
2008-10-07 15:10:00,33.67,33.74,33.67,33.7,76600.0,19.4016,19.442,19.4016,19.4189,76600.0
2008-10-07 15:15:00,33.7,33.73,33.58,33.6,226000.0,19.4189,19.4362,19.3498,19.3613,226000.0
2008-10-07 15:20:00,33.6,33.6,33.51,33.52,191000.0,19.3613,19.3613,19.3094,19.3152,191000.0
2008-10-07 15:25:00,33.52,33.6,33.51,33.6,153000.0,19.3152,19.3613,19.3094,19.3613,153000.0
2008-10-07 15:30:00,33.6,33.68,33.58,33.63,168800.0,19.3613,19.4074,19.3498,19.3786,168800.0
2008-10-07 15:35:00,33.63,33.71,33.62,33.62,188200.0,19.3786,19.4247,19.3728,19.3728,188200.0
2008-10-07 15:40:00,33.62,33.63,33.56,33.56,244800.0,19.3728,19.3786,19.3383,19.3383,244800.0
2008-10-07 15:45:00,33.56,33.66,33.54,33.63,407200.0,19.3383,19.3959,19.3267,19.3786,407200.0
2008-10-07 15:50:00,33.63,33.66,33.55,33.56,384600.0,19.3786,19.3959,19.3325,19.3383,384600.0
2008-10-07 15:55:00,33.56,33.56,33.5,33.51,504000.0,19.3383,19.3383,19.3037,19.3094,504000.0
2008-10-08 09:30:00,32.84,33.12,32.54,32.77,486400.0,19.0481,19.2105,18.874,19.0075,486400.0
2008-10-08 09:35:00,32.78,33.23,32.64,33.17,358000.0,19.0133,19.2743,18.932,19.2395,358000.0
2008-10-08 09:40:00,33.17,33.38,33.08,33.16,292200.0,19.2395,19.3613,19.1873,19.2337,292200.0
2008-10-08 09:45:00,33.15,33.17,32.84,33.07,152800.0,19.2279,19.2395,19.0481,19.1815,152800.0
2008-10-08 09:50:00,33.06,33.2,32.94,33.02,214000.0,19.1757,19.2569,19.1061,19.1525,214000.0
2008-10-08 09:55:00,33.04,33.09,32.93,33.08,784800.0,19.1641,19.1931,19.1003,19.1873,784800.0
2008-10-08 10:00:00,33.09,33.23,33.09,33.17,202600.0,19.1931,19.2743,19.1931,19.2395,202600.0
2008-10-08 10:05:00,33.18,33.2,33.08,33.15,166400.0,19.2453,19.2569,19.1873,19.2279,166400.0
2008-10-08 10:10:00,33.15,33.29,33.13,33.27,240000.0,19.2279,19.3091,19.2163,19.2975,240000.0
2008-10-08 10:15:00,33.27,33.29,33.15,33.16,186400.0,19.2975,19.3091,19.2279,19.2337,186400.0
2008-10-08 10:20:00,33.15,33.15,33.01,33.09,111200.0,19.2279,19.2279,19.1467,19.1931,111200.0
2008-10-08 10:25:00,33.06,33.09,32.65,32.71,330200.0,19.1757,19.1931,18.9378,18.9726,330200.0
2008-10-08 10:30:00,32.72,32.91,32.68,32.88,289000.0,18.9784,19.0887,18.9552,19.0713,289000.0
2008-10-08 10:35:00,32.91,33.0,32.87,32.97,191600.0,19.0887,19.1409,19.0655,19.1235,191600.0
2008-10-08 10:40:00,32.99,33.09,32.92,32.92,138400.0,19.1351,19.1931,19.0945,19.0945,138400.0
2008-10-08 10:45:00,32.92,32.94,32.79,32.79,105400.0,19.0945,19.1061,19.0191,19.0191,105400.0
2008-10-08 10:50:00,32.81,32.85,32.72,32.75,104000.0,19.0307,19.0539,18.9784,18.9959,104000.0
2008-10-08 10:55:00,32.76,32.88,32.74,32.85,131400.0,19.0017,19.0713,18.9901,19.0539,131400.0
2008-10-08 11:00:00,32.85,32.87,32.77,32.81,112200.0,19.0539,19.0655,19.0075,19.0307,112200.0
2008-10-08 11:05:00,32.81,32.9,32.69,32.69,140800.0,19.0307,19.0829,18.961,18.961,140800.0
2008-10-08 11:10:00,32.69,32.69,32.59,32.63,110600.0,18.961,18.961,18.903,18.9262,110600.0
2008-10-08 11:15:00,32.65,32.67,32.55,32.58,194600.0,18.9378,18.9494,18.8798,18.8972,194600.0
2008-10-08 11:20:00,32.57,32.59,32.5,32.56,151600.0,18.8914,18.903,18.8508,18.8856,151600.0
2008-10-08 11:25:00,32.56,32.67,32.52,32.55,157200.0,18.8856,18.9494,18.8624,18.8798,157200.0
2008-10-08 11:30:00,32.55,32.59,32.42,32.5,145600.0,18.8798,18.903,18.8044,18.8508,145600.0
2008-10-08 11:35:00,32.49,32.54,32.36,32.39,109600.0,18.845,18.874,18.7696,18.787,109600.0
2008-10-08 11:40:00,32.4,32.46,32.27,32.29,125400.0,18.7928,18.8276,18.7174,18.729,125400.0
2008-10-08 11:45:00,32.29,32.34,32.24,32.31,85200.0,18.729,18.758,18.7,18.7406,85200.0
2008-10-08 11:50:00,32.31,32.35,32.21,32.24,121400.0,18.7406,18.7638,18.6826,18.7,121400.0
2008-10-08 11:55:00,32.24,32.24,32.07,32.19,142800.0,18.7,18.7,18.6014,18.671,142800.0
2008-10-08 12:00:00,32.18,32.27,32.13,32.14,148000.0,18.6652,18.7174,18.6362,18.642,148000.0
2008-10-08 12:05:00,32.13,32.18,32.02,32.04,134600.0,18.6362,18.6652,18.5724,18.584,134600.0
2008-10-08 12:10:00,32.04,32.07,32.0,32.01,112600.0,18.584,18.6014,18.5608,18.5666,112600.0
2008-10-08 12:15:00,32.0,32.08,31.99,32.02,137000.0,18.5608,18.6072,18.555,18.5724,137000.0
2008-10-08 12:20:00,32.02,32.12,32.0,32.04,125400.0,18.5724,18.6304,18.5608,18.584,125400.0
2008-10-08 12:25:00,32.02,32.06,31.94,31.95,78600.0,18.5724,18.5956,18.526,18.5318,78600.0
2008-10-08 12:30:00,31.95,31.99,31.92,31.93,72000.0,18.5318,18.555,18.5144,18.5202,72000.0
2008-10-08 12:35:00,31.93,32.05,31.91,31.97,267000.0,18.5202,18.5898,18.5086,18.5434,267000.0
2008-10-08 12:40:00,31.97,32.06,31.96,31.97,90800.0,18.5434,18.5956,18.5376,18.5434,90800.0
2008-10-08 12:45:00,31.96,31.98,31.88,31.93,131400.0,18.5376,18.5492,18.4912,18.5202,131400.0
2008-10-08 12:50:00,31.93,31.99,31.89,31.95,164200.0,18.5202,18.555,18.497,18.5318,164200.0
2008-10-08 12:55:00,31.95,31.98,31.88,31.93,97600.0,18.5318,18.5492,18.4912,18.5202,97600.0
2008-10-08 13:00:00,31.93,32.1,31.93,32.09,261000.0,18.5202,18.6188,18.5202,18.613,261000.0
2008-10-08 13:05:00,32.09,32.2,32.07,32.17,183400.0,18.613,18.6768,18.6014,18.6594,183400.0
2008-10-08 13:10:00,32.17,32.27,32.14,32.26,114000.0,18.6594,18.7174,18.642,18.7116,114000.0
2008-10-08 13:15:00,32.27,32.46,32.27,32.45,128200.0,18.7174,18.8276,18.7174,18.8218,128200.0
2008-10-08 13:20:00,32.46,32.62,32.45,32.61,323000.0,18.8276,18.9204,18.8218,18.9146,323000.0
2008-10-08 13:25:00,32.61,32.63,32.49,32.53,167200.0,18.9146,18.9262,18.845,18.8682,167200.0
2008-10-08 13:30:00,32.52,32.54,32.46,32.48,99200.0,18.8624,18.874,18.8276,18.8392,99200.0
2008-10-08 13:35:00,32.48,32.56,32.46,32.53,64000.0,18.8392,18.8856,18.8276,18.8682,64000.0
2008-10-08 13:40:00,32.52,32.57,32.42,32.52,76600.0,18.8624,18.8914,18.8044,18.8624,76600.0
2008-10-08 13:45:00,32.51,32.52,32.43,32.44,59400.0,18.8566,18.8624,18.8102,18.816,59400.0
2008-10-08 13:50:00,32.44,32.49,32.42,32.48,68400.0,18.816,18.845,18.8044,18.8392,68400.0
2008-10-08 13:55:00,32.48,32.49,32.41,32.42,42600.0,18.8392,18.845,18.7986,18.8044,42600.0
2008-10-08 14:00:00,32.42,32.45,32.35,32.44,88800.0,18.8044,18.8218,18.7638,18.816,88800.0
2008-10-08 14:05:00,32.45,32.47,32.4,32.44,86800.0,18.8218,18.8334,18.7928,18.816,86800.0
2008-10-08 14:10:00,32.42,32.45,32.35,32.42,158200.0,18.8044,18.8218,18.7638,18.8044,158200.0
2008-10-08 14:15:00,32.42,32.54,32.41,32.54,136400.0,18.8044,18.874,18.7986,18.874,136400.0
2008-10-08 14:20:00,32.54,32.67,32.5,32.66,138400.0,18.874,18.9494,18.8508,18.9436,138400.0
2008-10-08 14:25:00,32.66,32.71,32.58,32.63,123400.0,18.9436,18.9726,18.8972,18.9262,123400.0
2008-10-08 14:30:00,32.63,32.77,32.58,32.7,168600.0,18.9262,19.0075,18.8972,18.9668,168600.0
2008-10-08 14:35:00,32.69,32.82,32.66,32.81,356800.0,18.961,19.0365,18.9436,19.0307,356800.0
2008-10-08 14:40:00,32.82,32.82,32.69,32.72,225600.0,19.0365,19.0365,18.961,18.9784,225600.0
2008-10-08 14:45:00,32.72,32.86,32.71,32.86,141000.0,18.9784,19.0597,18.9726,19.0597,141000.0
2008-10-08 14:50:00,32.85,32.88,32.82,32.88,145200.0,19.0539,19.0713,19.0365,19.0713,145200.0
2008-10-08 14:55:00,32.88,32.91,32.85,32.87,180800.0,19.0713,19.0887,19.0539,19.0655,180800.0
2008-10-08 15:00:00,32.88,32.9,32.8,32.83,146000.0,19.0713,19.0829,19.0249,19.0423,146000.0
2008-10-08 15:05:00,32.85,32.92,32.83,32.9,132200.0,19.0539,19.0945,19.0423,19.0829,132200.0
2008-10-08 15:10:00,32.88,32.92,32.85,32.9,154600.0,19.0713,19.0945,19.0539,19.0829,154600.0
2008-10-08 15:15:00,32.88,33.06,32.8,33.02,198400.0,19.0713,19.1757,19.0249,19.1525,198400.0
2008-10-08 15:20:00,33.02,33.07,32.97,33.07,241600.0,19.1525,19.1815,19.1235,19.1815,241600.0
2008-10-08 15:25:00,33.07,33.13,33.02,33.02,254400.0,19.1815,19.2163,19.1525,19.1525,254400.0
2008-10-08 15:30:00,33.04,33.14,32.96,33.04,248200.0,19.1641,19.2221,19.1177,19.1641,248200.0
2008-10-08 15:35:00,33.02,33.07,32.92,32.96,311400.0,19.1525,19.1815,19.0945,19.1177,311400.0
2008-10-08 15:40:00,32.96,33.06,32.96,33.0,403400.0,19.1177,19.1757,19.1177,19.1409,403400.0
2008-10-08 15:45:00,33.0,33.01,32.84,32.91,293400.0,19.1409,19.1467,19.0481,19.0887,293400.0
2008-10-08 15:50:00,32.91,32.92,32.74,32.78,259000.0,19.0887,19.0945,18.9901,19.0133,259000.0
2008-10-08 15:55:00,32.76,32.81,32.7,32.7,605000.0,19.0017,19.0307,18.9668,18.9668,605000.0
2008-10-09 09:30:00,32.76,32.81,32.15,32.39,322400.0,19.0017,19.0307,18.6478,18.787,322400.0
2008-10-09 09:35:00,32.4,32.46,32.27,32.34,200000.0,18.7928,18.8276,18.7174,18.758,200000.0
2008-10-09 09:40:00,32.38,32.61,32.29,32.48,189600.0,18.7812,18.9146,18.729,18.8392,189600.0
2008-10-09 09:45:00,32.48,32.49,32.4,32.44,120400.0,18.8392,18.845,18.7928,18.816,120400.0
2008-10-09 09:50:00,32.45,32.48,32.42,32.44,82400.0,18.8218,18.8392,18.8044,18.816,82400.0
2008-10-09 09:55:00,32.44,32.44,32.02,32.09,113600.0,18.816,18.816,18.5724,18.613,113600.0
2008-10-09 10:00:00,32.1,32.24,32.09,32.1,76600.0,18.6188,18.7,18.613,18.6188,76600.0
2008-10-09 10:05:00,32.1,32.13,32.02,32.04,140200.0,18.6188,18.6362,18.5724,18.584,140200.0
2008-10-09 10:10:00,32.05,32.07,31.97,31.98,189600.0,18.5898,18.6014,18.5434,18.5492,189600.0
2008-10-09 10:15:00,31.98,32.0,31.93,31.94,151200.0,18.5492,18.5608,18.5202,18.526,151200.0
2008-10-09 10:20:00,31.93,31.94,31.8,31.8,135800.0,18.5202,18.526,18.4448,18.4448,135800.0
2008-10-09 10:25:00,31.82,31.86,31.68,31.7,182200.0,18.4564,18.4796,18.3752,18.3868,182200.0
2008-10-09 10:30:00,31.7,31.72,31.58,31.63,213400.0,18.3868,18.3984,18.3172,18.3462,213400.0
2008-10-09 10:35:00,31.63,31.7,31.61,31.65,117800.0,18.3462,18.3868,18.3346,18.3578,117800.0
2008-10-09 10:40:00,31.65,31.68,31.61,31.61,101000.0,18.3578,18.3752,18.3346,18.3346,101000.0
2008-10-09 10:45:00,31.61,31.72,31.61,31.67,130400.0,18.3346,18.3984,18.3346,18.3694,130400.0
2008-10-09 10:50:00,31.67,31.72,31.58,31.62,139400.0,18.3694,18.3984,18.3172,18.3404,139400.0
2008-10-09 10:55:00,31.63,31.63,31.54,31.55,161400.0,18.3462,18.3462,18.294,18.2998,161400.0
2008-10-09 11:00:00,31.54,31.58,31.36,31.37,150400.0,18.294,18.3172,18.1896,18.1954,150400.0
2008-10-09 11:05:00,31.37,31.38,31.08,31.16,247600.0,18.1954,18.2012,18.0272,18.0736,247600.0
2008-10-09 11:10:00,31.15,31.29,31.15,31.24,134200.0,18.0678,18.149,18.0678,18.12,134200.0
2008-10-09 11:15:00,31.24,31.32,31.23,31.25,104000.0,18.12,18.1664,18.1142,18.1258,104000.0
2008-10-09 11:20:00,31.25,31.32,31.24,31.3,184600.0,18.1258,18.1664,18.12,18.1548,184600.0
2008-10-09 11:25:00,31.3,31.34,31.24,31.34,154800.0,18.1548,18.178,18.12,18.178,154800.0
2008-10-09 11:30:00,31.35,31.38,31.24,31.35,141800.0,18.1838,18.2012,18.12,18.1838,141800.0
2008-10-09 11:35:00,31.33,31.61,31.33,31.47,159400.0,18.1722,18.3346,18.1722,18.2534,159400.0
2008-10-09 11:40:00,31.47,31.55,31.45,31.52,172800.0,18.2534,18.2998,18.2418,18.2824,172800.0
2008-10-09 11:45:00,31.5,31.62,31.5,31.51,71600.0,18.2708,18.3404,18.2708,18.2766,71600.0
2008-10-09 11:50:00,31.5,31.61,31.48,31.53,111200.0,18.2708,18.3346,18.2592,18.2882,111200.0
2008-10-09 11:55:00,31.53,31.58,31.43,31.46,87400.0,18.2882,18.3172,18.2302,18.2476,87400.0
2008-10-09 12:00:00,31.46,31.49,31.4,31.47,99800.0,18.2476,18.265,18.2128,18.2534,99800.0
2008-10-09 12:05:00,31.47,31.49,31.43,31.43,104400.0,18.2534,18.265,18.2302,18.2302,104400.0
2008-10-09 12:10:00,31.43,31.53,31.43,31.5,55800.0,18.2302,18.2882,18.2302,18.2708,55800.0
2008-10-09 12:15:00,31.5,31.63,31.49,31.59,83800.0,18.2708,18.3462,18.265,18.323,83800.0
2008-10-09 12:20:00,31.59,31.68,31.59,31.68,59200.0,18.323,18.3752,18.323,18.3752,59200.0
2008-10-09 12:25:00,31.68,31.68,31.63,31.67,59200.0,18.3752,18.3752,18.3462,18.3694,59200.0
2008-10-09 12:30:00,31.67,31.68,31.65,31.66,22400.0,18.3694,18.3752,18.3578,18.3636,22400.0
2008-10-09 12:35:00,31.66,31.7,31.66,31.66,23400.0,18.3636,18.3868,18.3636,18.3636,23400.0
2008-10-09 12:40:00,31.66,31.68,31.62,31.65,57000.0,18.3636,18.3752,18.3404,18.3578,57000.0
2008-10-09 12:45:00,31.66,31.7,31.57,31.57,45200.0,18.3636,18.3868,18.3114,18.3114,45200.0
2008-10-09 12:50:00,31.58,31.58,31.54,31.55,63600.0,18.3172,18.3172,18.294,18.2998,63600.0
2008-10-09 12:55:00,31.55,31.59,31.55,31.59,33200.0,18.2998,18.323,18.2998,18.323,33200.0
2008-10-09 13:00:00,31.59,31.6,31.55,31.56,51000.0,18.323,18.3288,18.2998,18.3056,51000.0
2008-10-09 13:05:00,31.55,31.56,31.51,31.52,39000.0,18.2998,18.3056,18.2766,18.2824,39000.0
2008-10-09 13:10:00,31.52,31.68,31.52,31.68,68200.0,18.2824,18.3752,18.2824,18.3752,68200.0
2008-10-09 13:15:00,31.68,31.68,31.58,31.59,58800.0,18.3752,18.3752,18.3172,18.323,58800.0
2008-10-09 13:20:00,31.59,31.59,31.38,31.39,116600.0,18.323,18.323,18.2012,18.207,116600.0
2008-10-09 13:25:00,31.38,31.5,31.32,31.43,149800.0,18.2012,18.2708,18.1664,18.2302,149800.0
2008-10-09 13:30:00,31.42,31.47,31.35,31.45,61600.0,18.2244,18.2534,18.1838,18.2418,61600.0
2008-10-09 13:35:00,31.44,31.47,31.33,31.35,61200.0,18.236,18.2534,18.1722,18.1838,61200.0
2008-10-09 13:40:00,31.34,31.38,31.31,31.33,59200.0,18.178,18.2012,18.1606,18.1722,59200.0
2008-10-09 13:45:00,31.32,31.34,31.25,31.27,92800.0,18.1664,18.178,18.1258,18.1374,92800.0
2008-10-09 13:50:00,31.27,31.28,31.16,31.19,107800.0,18.1374,18.1432,18.0736,18.091,107800.0
2008-10-09 13:55:00,31.18,31.27,31.18,31.21,87400.0,18.0852,18.1374,18.0852,18.1026,87400.0
2008-10-09 14:00:00,31.21,31.26,31.17,31.17,63200.0,18.1026,18.1316,18.0794,18.0794,63200.0
2008-10-09 14:05:00,31.18,31.18,31.14,31.17,107000.0,18.0852,18.0852,18.062,18.0794,107000.0
2008-10-09 14:10:00,31.17,31.18,31.11,31.13,77200.0,18.0794,18.0852,18.0446,18.0562,77200.0
2008-10-09 14:15:00,31.13,31.18,31.06,31.14,112800.0,18.0562,18.0852,18.0156,18.062,112800.0
2008-10-09 14:20:00,31.14,31.15,31.07,31.11,88800.0,18.062,18.0678,18.0214,18.0446,88800.0
2008-10-09 14:25:00,31.11,31.13,31.09,31.09,42800.0,18.0446,18.0562,18.033,18.033,42800.0
2008-10-09 14:30:00,31.08,31.11,31.03,31.03,87800.0,18.0272,18.0446,17.9982,17.9982,87800.0
2008-10-09 14:35:00,31.03,31.07,31.03,31.04,58600.0,17.9982,18.0214,17.9982,18.004,58600.0
2008-10-09 14:40:00,31.04,31.08,31.03,31.04,179400.0,18.004,18.0272,17.9982,18.004,179400.0
2008-10-09 14:45:00,31.04,31.06,31.0,31.04,211600.0,18.004,18.0156,17.9808,18.004,211600.0
2008-10-09 14:50:00,31.04,31.04,30.91,30.93,131000.0,18.004,18.004,17.9286,17.9402,131000.0
2008-10-09 14:55:00,30.93,31.0,30.9,30.92,77200.0,17.9402,17.9808,17.9228,17.9344,77200.0
2008-10-09 15:00:00,30.92,30.92,30.64,30.74,254600.0,17.9344,17.9344,17.772,17.83,254600.0
2008-10-09 15:05:00,30.74,30.8,30.68,30.68,241800.0,17.83,17.8648,17.7952,17.7952,241800.0
2008-10-09 15:10:00,30.68,30.71,30.49,30.5,220200.0,17.7952,17.8126,17.685,17.6908,220200.0
2008-10-09 15:15:00,30.5,30.59,30.39,30.41,236600.0,17.6908,17.743,17.627,17.6386,236600.0
2008-10-09 15:20:00,30.42,30.56,30.41,30.49,252800.0,17.6444,17.7256,17.6386,17.685,252800.0
2008-10-09 15:25:00,30.49,30.6,30.48,30.54,227800.0,17.685,17.7488,17.6792,17.714,227800.0
2008-10-09 15:30:00,30.55,30.58,30.46,30.5,230600.0,17.7198,17.7372,17.6676,17.6908,230600.0
2008-10-09 15:35:00,30.5,30.53,30.25,30.27,240200.0,17.6908,17.7082,17.5458,17.5574,240200.0
2008-10-09 15:40:00,30.26,30.3,29.86,30.07,445600.0,17.5516,17.5748,17.3196,17.4414,445600.0
2008-10-09 15:45:00,30.08,30.08,29.72,29.76,334600.0,17.4472,17.4472,17.2384,17.2616,334600.0
2008-10-09 15:50:00,29.76,30.11,29.75,30.08,521000.0,17.2616,17.4646,17.2558,17.4472,521000.0
2008-10-09 15:55:00,30.1,30.3,30.08,30.1,477800.0,17.4588,17.5748,17.4472,17.4588,477800.0
2008-10-10 09:30:00,29.28,29.86,28.8,28.84,478600.0,16.9832,17.3196,16.7047,16.7279,478600.0
2008-10-10 09:35:00,28.8,29.03,28.0,28.61,442200.0,16.7047,16.8382,16.2407,16.5945,442200.0
2008-10-10 09:40:00,28.61,29.11,28.16,28.89,534000.0,16.5945,16.8846,16.3335,16.757,534000.0
2008-10-10 09:45:00,28.92,29.17,28.66,28.66,381400.0,16.7744,16.9194,16.6235,16.6235,381400.0
2008-10-10 09:50:00,28.65,29.1,28.45,29.03,290600.0,16.6177,16.8788,16.5017,16.8382,290600.0
2008-10-10 09:55:00,29.04,29.32,28.75,28.85,190400.0,16.844,17.0064,16.6757,16.7337,190400.0
2008-10-10 10:00:00,28.88,29.44,28.78,29.32,203000.0,16.7512,17.076,16.6931,17.0064,203000.0
2008-10-10 10:05:00,29.29,29.88,29.28,29.61,232600.0,16.989,17.3312,16.9832,17.1746,232600.0
2008-10-10 10:10:00,29.65,30.0,29.6,29.73,215400.0,17.1978,17.4008,17.1688,17.2442,215400.0
2008-10-10 10:15:00,29.74,29.8,29.3,29.42,300200.0,17.25,17.2848,16.9948,17.0644,300200.0
2008-10-10 10:20:00,29.4,29.62,29.39,29.48,223000.0,17.0528,17.1804,17.047,17.0992,223000.0
2008-10-10 10:25:00,29.5,29.52,29.33,29.46,131200.0,17.1108,17.1224,17.0122,17.0876,131200.0
2008-10-10 10:30:00,29.46,29.5,29.1,29.1,144200.0,17.0876,17.1108,16.8788,16.8788,144200.0
2008-10-10 10:35:00,29.11,29.48,29.07,29.46,188200.0,16.8846,17.0992,16.8614,17.0876,188200.0
2008-10-10 10:40:00,29.46,29.48,29.17,29.34,209600.0,17.0876,17.0992,16.9194,17.018,209600.0
2008-10-10 10:45:00,29.34,29.69,29.28,29.68,186400.0,17.018,17.221,16.9832,17.2152,186400.0
2008-10-10 10:50:00,29.67,29.72,29.59,29.63,165200.0,17.2094,17.2384,17.163,17.1862,165200.0
2008-10-10 10:55:00,29.63,29.66,29.53,29.56,157800.0,17.1862,17.2036,17.1282,17.1456,157800.0
2008-10-10 11:00:00,29.56,29.57,29.38,29.39,439600.0,17.1456,17.1514,17.0412,17.047,439600.0
2008-10-10 11:05:00,29.38,29.45,29.18,29.22,177000.0,17.0412,17.0818,16.9252,16.9484,177000.0
2008-10-10 11:10:00,29.23,29.27,29.03,29.24,105400.0,16.9542,16.9774,16.8382,16.96,105400.0
2008-10-10 11:15:00,29.22,29.33,29.17,29.23,59400.0,16.9484,17.0122,16.9194,16.9542,59400.0
2008-10-10 11:20:00,29.22,29.25,29.15,29.2,64400.0,16.9484,16.9658,16.9078,16.9368,64400.0
2008-10-10 11:25:00,29.18,29.27,29.18,29.27,125000.0,16.9252,16.9774,16.9252,16.9774,125000.0
2008-10-10 11:30:00,29.27,29.28,29.08,29.18,165800.0,16.9774,16.9832,16.8672,16.9252,165800.0
2008-10-10 11:35:00,29.18,29.46,29.18,29.43,107600.0,16.9252,17.0876,16.9252,17.0702,107600.0
2008-10-10 11:40:00,29.43,29.47,29.13,29.13,131800.0,17.0702,17.0934,16.8962,16.8962,131800.0
2008-10-10 11:45:00,29.14,29.25,29.07,29.09,142400.0,16.902,16.9658,16.8614,16.873,142400.0
2008-10-10 11:50:00,29.09,29.14,28.95,29.04,95800.0,16.873,16.902,16.7918,16.844,95800.0
2008-10-10 11:55:00,29.04,29.11,28.89,29.1,150600.0,16.844,16.8846,16.757,16.8788,150600.0
2008-10-10 12:00:00,29.1,29.31,29.05,29.3,114200.0,16.8788,17.0006,16.8498,16.9948,114200.0
2008-10-10 12:05:00,29.3,29.46,29.28,29.28,140800.0,16.9948,17.0876,16.9832,16.9832,140800.0
2008-10-10 12:10:00,29.29,29.34,29.15,29.3,192400.0,16.989,17.018,16.9078,16.9948,192400.0
2008-10-10 12:15:00,29.29,29.49,29.28,29.48,100600.0,16.989,17.105,16.9832,17.0992,100600.0
2008-10-10 12:20:00,29.47,29.52,29.4,29.43,124800.0,17.0934,17.1224,17.0528,17.0702,124800.0
2008-10-10 12:25:00,29.41,29.42,29.17,29.17,68400.0,17.0586,17.0644,16.9194,16.9194,68400.0
2008-10-10 12:30:00,29.17,29.22,29.06,29.16,80600.0,16.9194,16.9484,16.8556,16.9136,80600.0
2008-10-10 12:35:00,29.16,29.22,29.0,29.08,121800.0,16.9136,16.9484,16.8208,16.8672,121800.0
2008-10-10 12:40:00,29.08,29.5,29.06,29.46,110000.0,16.8672,17.1108,16.8556,17.0876,110000.0
2008-10-10 12:45:00,29.46,29.52,29.33,29.33,125400.0,17.0876,17.1224,17.0122,17.0122,125400.0
2008-10-10 12:50:00,29.32,29.35,29.24,29.25,61800.0,17.0064,17.0238,16.96,16.9658,61800.0
2008-10-10 12:55:00,29.24,29.27,29.16,29.25,101400.0,16.96,16.9774,16.9136,16.9658,101400.0
2008-10-10 13:00:00,29.25,29.25,29.11,29.16,56600.0,16.9658,16.9658,16.8846,16.9136,56600.0
2008-10-10 13:05:00,29.15,29.19,29.06,29.06,53400.0,16.9078,16.931,16.8556,16.8556,53400.0
2008-10-10 13:10:00,29.06,29.08,28.8,28.88,86200.0,16.8556,16.8672,16.7047,16.7512,86200.0
2008-10-10 13:15:00,28.85,28.9,28.81,28.84,82800.0,16.7337,16.7628,16.7105,16.7279,82800.0
2008-10-10 13:20:00,28.83,29.0,28.8,28.9,98600.0,16.7221,16.8208,16.7047,16.7628,98600.0
2008-10-10 13:25:00,28.9,29.01,28.86,28.97,66200.0,16.7628,16.8266,16.7395,16.8034,66200.0
2008-10-10 13:30:00,28.95,29.0,28.86,28.9,77600.0,16.7918,16.8208,16.7395,16.7628,77600.0
2008-10-10 13:35:00,28.9,28.97,28.75,28.93,112200.0,16.7628,16.8034,16.6757,16.7802,112200.0
2008-10-10 13:40:00,28.94,28.94,28.74,28.79,67400.0,16.786,16.786,16.6699,16.6989,67400.0
2008-10-10 13:45:00,28.79,28.8,28.5,28.54,121400.0,16.6989,16.7047,16.5307,16.5539,121400.0
2008-10-10 13:50:00,28.53,28.67,28.45,28.47,202200.0,16.5481,16.6293,16.5017,16.5133,202200.0
2008-10-10 13:55:00,28.47,28.88,28.45,28.86,406400.0,16.5133,16.7512,16.5017,16.7395,406400.0
2008-10-10 14:00:00,28.86,28.92,28.67,28.86,149600.0,16.7395,16.7744,16.6293,16.7395,149600.0
2008-10-10 14:05:00,28.86,29.08,28.78,29.08,164000.0,16.7395,16.8672,16.6931,16.8672,164000.0
2008-10-10 14:10:00,29.08,29.14,28.9,28.92,153800.0,16.8672,16.902,16.7628,16.7744,153800.0
2008-10-10 14:15:00,28.9,29.03,28.67,28.73,97600.0,16.7628,16.8382,16.6293,16.6641,97600.0
2008-10-10 14:20:00,28.73,28.92,28.71,28.74,92000.0,16.6641,16.7744,16.6525,16.6699,92000.0
2008-10-10 14:25:00,28.72,28.86,28.63,28.68,135000.0,16.6583,16.7395,16.6061,16.6351,135000.0
2008-10-10 14:30:00,28.67,28.84,28.59,28.67,63200.0,16.6293,16.7279,16.5829,16.6293,63200.0
2008-10-10 14:35:00,28.68,28.68,28.5,28.63,97000.0,16.6351,16.6351,16.5307,16.6061,97000.0
2008-10-10 14:40:00,28.63,28.63,28.51,28.59,61600.0,16.6061,16.6061,16.5365,16.5829,61600.0
2008-10-10 14:45:00,28.61,28.88,28.58,28.74,107000.0,16.5945,16.7512,16.5771,16.6699,107000.0
2008-10-10 14:50:00,28.74,28.8,28.56,28.57,153400.0,16.6699,16.7047,16.5655,16.5713,153400.0
2008-10-10 14:55:00,28.58,28.73,28.43,28.72,93600.0,16.5771,16.6641,16.4901,16.6583,93600.0
2008-10-10 15:00:00,28.7,28.9,28.68,28.75,121200.0,16.6467,16.7628,16.6351,16.6757,121200.0
2008-10-10 15:05:00,28.73,29.07,28.68,28.86,134000.0,16.6641,16.8614,16.6351,16.7395,134000.0
2008-10-10 15:10:00,28.85,29.33,28.85,29.3,266000.0,16.7337,17.0122,16.7337,16.9948,266000.0
2008-10-10 15:15:00,29.3,29.53,29.2,29.5,365400.0,16.9948,17.1282,16.9368,17.1108,365400.0
2008-10-10 15:20:00,29.5,29.65,29.48,29.56,415600.0,17.1108,17.1978,17.0992,17.1456,415600.0
2008-10-10 15:25:00,29.55,29.78,29.53,29.7,214600.0,17.1398,17.2732,17.1282,17.2268,214600.0
2008-10-10 15:30:00,29.7,29.74,29.6,29.67,324400.0,17.2268,17.25,17.1688,17.2094,324400.0
2008-10-10 15:35:00,29.68,30.0,29.64,29.77,724000.0,17.2152,17.4008,17.192,17.2674,724000.0
2008-10-10 15:40:00,29.77,29.82,29.29,29.64,483800.0,17.2674,17.2964,16.989,17.192,483800.0
2008-10-10 15:45:00,29.63,29.64,29.25,29.45,525000.0,17.1862,17.192,16.9658,17.0818,525000.0
2008-10-10 15:50:00,29.45,29.55,29.35,29.41,400000.0,17.0818,17.1398,17.0238,17.0586,400000.0
2008-10-10 15:55:00,29.41,29.53,29.23,29.45,472200.0,17.0586,17.1282,16.9542,17.0818,472200.0
2008-10-13 09:30:00,30.22,31.17,29.75,29.93,450400.0,17.5284,18.0794,17.2558,17.3602,450400.0
2008-10-13 09:35:00,29.93,30.28,29.9,30.26,243800.0,17.3602,17.5632,17.3428,17.5516,243800.0
2008-10-13 09:40:00,30.28,30.29,30.0,30.08,245600.0,17.5632,17.569,17.4008,17.4472,245600.0
2008-10-13 09:45:00,30.1,30.17,30.01,30.11,173600.0,17.4588,17.4994,17.4066,17.4646,173600.0
2008-10-13 09:50:00,30.1,30.16,30.02,30.11,204800.0,17.4588,17.4936,17.4124,17.4646,204800.0
2008-10-13 09:55:00,30.11,30.15,29.98,30.13,748600.0,17.4646,17.4878,17.3892,17.4762,748600.0
2008-10-13 10:00:00,30.13,30.14,30.06,30.11,243000.0,17.4762,17.482,17.4356,17.4646,243000.0
2008-10-13 10:05:00,30.11,30.11,29.93,29.93,131600.0,17.4646,17.4646,17.3602,17.3602,131600.0
2008-10-13 10:10:00,29.93,29.93,29.81,29.88,112600.0,17.3602,17.3602,17.2906,17.3312,112600.0
2008-10-13 10:15:00,29.86,29.9,29.68,29.69,145800.0,17.3196,17.3428,17.2152,17.221,145800.0
2008-10-13 10:20:00,29.68,29.78,29.63,29.65,213400.0,17.2152,17.2732,17.1862,17.1978,213400.0
2008-10-13 10:25:00,29.66,29.8,29.66,29.79,154800.0,17.2036,17.2848,17.2036,17.279,154800.0
2008-10-13 10:30:00,29.79,29.84,29.78,29.83,110800.0,17.279,17.308,17.2732,17.3022,110800.0
2008-10-13 10:35:00,29.82,29.87,29.81,29.84,125600.0,17.2964,17.3254,17.2906,17.308,125600.0
2008-10-13 10:40:00,29.85,29.85,29.65,29.7,127400.0,17.3138,17.3138,17.1978,17.2268,127400.0
2008-10-13 10:45:00,29.7,29.78,29.69,29.75,116400.0,17.2268,17.2732,17.221,17.2558,116400.0
2008-10-13 10:50:00,29.75,29.77,29.74,29.74,68800.0,17.2558,17.2674,17.25,17.25,68800.0
2008-10-13 10:55:00,29.74,29.81,29.74,29.81,117800.0,17.25,17.2906,17.25,17.2906,117800.0
2008-10-13 11:00:00,29.81,29.92,29.8,29.92,123200.0,17.2906,17.3544,17.2848,17.3544,123200.0
2008-10-13 11:05:00,29.93,29.98,29.91,29.97,121400.0,17.3602,17.3892,17.3486,17.3834,121400.0
2008-10-13 11:10:00,29.96,30.05,29.94,30.03,118200.0,17.3776,17.4298,17.366,17.4182,118200.0
2008-10-13 11:15:00,30.03,30.12,30.03,30.12,104800.0,17.4182,17.4704,17.4182,17.4704,104800.0
2008-10-13 11:20:00,30.11,30.16,30.1,30.15,164800.0,17.4646,17.4936,17.4588,17.4878,164800.0
2008-10-13 11:25:00,30.16,30.29,30.15,30.25,189000.0,17.4936,17.569,17.4878,17.5458,189000.0
2008-10-13 11:30:00,30.24,30.48,30.23,30.48,171200.0,17.54,17.6792,17.5342,17.6792,171200.0
2008-10-13 11:35:00,30.47,30.48,30.38,30.42,119800.0,17.6734,17.6792,17.6212,17.6444,119800.0
2008-10-13 11:40:00,30.42,30.49,30.39,30.45,68200.0,17.6444,17.685,17.627,17.6618,68200.0
2008-10-13 11:45:00,30.45,30.5,30.45,30.5,78800.0,17.6618,17.6908,17.6618,17.6908,78800.0
2008-10-13 11:50:00,30.49,30.63,30.49,30.63,84800.0,17.685,17.7662,17.685,17.7662,84800.0
2008-10-13 11:55:00,30.62,30.73,30.59,30.71,135400.0,17.7604,17.8242,17.743,17.8126,135400.0
2008-10-13 12:00:00,30.71,30.72,30.65,30.68,147600.0,17.8126,17.8184,17.7778,17.7952,147600.0
2008-10-13 12:05:00,30.68,30.85,30.67,30.84,159400.0,17.7952,17.8938,17.7894,17.888,159400.0
2008-10-13 12:10:00,30.84,30.9,30.84,30.88,105800.0,17.888,17.9228,17.888,17.9112,105800.0
2008-10-13 12:15:00,30.89,30.98,30.88,30.98,81200.0,17.917,17.9692,17.9112,17.9692,81200.0
2008-10-13 12:20:00,30.97,31.0,30.93,30.97,86200.0,17.9634,17.9808,17.9402,17.9634,86200.0
2008-10-13 12:25:00,30.97,30.99,30.96,30.97,82200.0,17.9634,17.975,17.9576,17.9634,82200.0
2008-10-13 12:30:00,30.98,30.98,30.91,30.92,82400.0,17.9692,17.9692,17.9286,17.9344,82400.0
2008-10-13 12:35:00,30.92,31.0,30.91,30.95,73200.0,17.9344,17.9808,17.9286,17.9518,73200.0
2008-10-13 12:40:00,30.94,30.97,30.92,30.93,44800.0,17.946,17.9634,17.9344,17.9402,44800.0
2008-10-13 12:45:00,30.93,30.97,30.93,30.97,33600.0,17.9402,17.9634,17.9402,17.9634,33600.0
2008-10-13 12:50:00,30.96,31.0,30.95,31.0,45600.0,17.9576,17.9808,17.9518,17.9808,45600.0
2008-10-13 12:55:00,30.99,31.0,30.93,30.96,78600.0,17.975,17.9808,17.9402,17.9576,78600.0
2008-10-13 13:00:00,30.96,30.96,30.92,30.93,55000.0,17.9576,17.9576,17.9344,17.9402,55000.0
2008-10-13 13:05:00,30.93,30.97,30.91,30.93,53000.0,17.9402,17.9634,17.9286,17.9402,53000.0
2008-10-13 13:10:00,30.94,30.99,30.94,30.98,38800.0,17.946,17.975,17.946,17.9692,38800.0
2008-10-13 13:15:00,30.98,31.13,30.98,31.13,79600.0,17.9692,18.0562,17.9692,18.0562,79600.0
2008-10-13 13:20:00,31.13,31.15,30.95,31.11,77000.0,18.0562,18.0678,17.9518,18.0446,77000.0
2008-10-13 13:25:00,31.11,31.11,31.07,31.1,38200.0,18.0446,18.0446,18.0214,18.0388,38200.0
2008-10-13 13:30:00,31.1,31.11,31.04,31.07,57600.0,18.0388,18.0446,18.004,18.0214,57600.0
2008-10-13 13:35:00,31.08,31.09,31.0,31.03,62200.0,18.0272,18.033,17.9808,17.9982,62200.0
2008-10-13 13:40:00,31.03,31.03,30.95,31.0,69000.0,17.9982,17.9982,17.9518,17.9808,69000.0
2008-10-13 13:45:00,31.02,31.03,30.93,30.93,73800.0,17.9924,17.9982,17.9402,17.9402,73800.0
2008-10-13 13:50:00,30.93,30.94,30.91,30.92,46400.0,17.9402,17.946,17.9286,17.9344,46400.0
2008-10-13 13:55:00,30.92,31.02,30.91,30.95,98200.0,17.9344,17.9924,17.9286,17.9518,98200.0
2008-10-13 14:00:00,30.95,31.03,30.95,30.98,61800.0,17.9518,17.9982,17.9518,17.9692,61800.0
2008-10-13 14:05:00,30.99,31.02,30.97,31.0,54000.0,17.975,17.9924,17.9634,17.9808,54000.0
2008-10-13 14:10:00,31.0,31.05,30.98,31.04,103400.0,17.9808,18.0098,17.9692,18.004,103400.0
2008-10-13 14:15:00,31.04,31.05,31.0,31.03,48800.0,18.004,18.0098,17.9808,17.9982,48800.0
2008-10-13 14:20:00,31.02,31.09,31.02,31.07,51400.0,17.9924,18.033,17.9924,18.0214,51400.0
2008-10-13 14:25:00,31.07,31.1,30.95,30.98,101600.0,18.0214,18.0388,17.9518,17.9692,101600.0
2008-10-13 14:30:00,30.99,30.99,30.92,30.93,62200.0,17.975,17.975,17.9344,17.9402,62200.0
2008-10-13 14:35:00,30.93,30.95,30.91,30.93,59400.0,17.9402,17.9518,17.9286,17.9402,59400.0
2008-10-13 14:40:00,30.93,30.98,30.91,30.95,111000.0,17.9402,17.9692,17.9286,17.9518,111000.0
2008-10-13 14:45:00,30.95,31.0,30.92,31.0,90800.0,17.9518,17.9808,17.9344,17.9808,90800.0
2008-10-13 14:50:00,30.99,31.0,30.93,31.0,70200.0,17.975,17.9808,17.9402,17.9808,70200.0
2008-10-13 14:55:00,31.02,31.18,31.02,31.17,77000.0,17.9924,18.0852,17.9924,18.0794,77000.0
2008-10-13 15:00:00,31.17,31.29,31.16,31.29,111400.0,18.0794,18.149,18.0736,18.149,111400.0
2008-10-13 15:05:00,31.29,31.37,31.23,31.23,122600.0,18.149,18.1954,18.1142,18.1142,122600.0
2008-10-13 15:10:00,31.24,31.31,31.2,31.3,134200.0,18.12,18.1606,18.0968,18.1548,134200.0
2008-10-13 15:15:00,31.31,31.4,31.29,31.39,111400.0,18.1606,18.2128,18.149,18.207,111400.0
2008-10-13 15:20:00,31.39,31.5,31.37,31.45,168000.0,18.207,18.2708,18.1954,18.2418,168000.0
2008-10-13 15:25:00,31.46,31.5,31.43,31.47,124200.0,18.2476,18.2708,18.2302,18.2534,124200.0
2008-10-13 15:30:00,31.47,31.49,31.44,31.49,144800.0,18.2534,18.265,18.236,18.265,144800.0
2008-10-13 15:35:00,31.49,31.5,31.39,31.46,179600.0,18.265,18.2708,18.207,18.2476,179600.0
2008-10-13 15:40:00,31.46,31.5,31.41,31.46,279600.0,18.2476,18.2708,18.2186,18.2476,279600.0
2008-10-13 15:45:00,31.47,31.58,31.45,31.58,216800.0,18.2534,18.3172,18.2418,18.3172,216800.0
2008-10-13 15:50:00,31.57,31.62,31.46,31.5,319800.0,18.3114,18.3404,18.2476,18.2708,319800.0
2008-10-13 15:55:00,31.5,31.82,31.5,31.75,492000.0,18.2708,18.4564,18.2708,18.4158,492000.0
2008-10-14 09:30:00,32.61,33.0,32.49,32.7,444800.0,18.9146,19.1409,18.845,18.9668,444800.0
2008-10-14 09:35:00,32.71,32.72,32.41,32.55,337200.0,18.9726,18.9784,18.7986,18.8798,337200.0
2008-10-14 09:40:00,32.55,32.68,32.44,32.57,304000.0,18.8798,18.9552,18.816,18.8914,304000.0
2008-10-14 09:45:00,32.57,32.64,32.36,32.45,194000.0,18.8914,18.932,18.7696,18.8218,194000.0
2008-10-14 09:50:00,32.45,32.57,32.15,32.22,315200.0,18.8218,18.8914,18.6478,18.6884,315200.0
2008-10-14 09:55:00,32.22,32.24,32.02,32.04,390600.0,18.6884,18.7,18.5724,18.584,390600.0
2008-10-14 10:00:00,32.03,32.45,32.02,32.38,293400.0,18.5782,18.8218,18.5724,18.7812,293400.0
2008-10-14 10:05:00,32.38,32.44,32.08,32.21,258600.0,18.7812,18.816,18.6072,18.6826,258600.0
2008-10-14 10:10:00,32.21,32.26,32.13,32.17,134600.0,18.6826,18.7116,18.6362,18.6594,134600.0
2008-10-14 10:15:00,32.17,32.29,32.11,32.21,482600.0,18.6594,18.729,18.6246,18.6826,482600.0
2008-10-14 10:20:00,32.2,32.3,32.19,32.26,284400.0,18.6768,18.7348,18.671,18.7116,284400.0
2008-10-14 10:25:00,32.26,32.29,32.19,32.26,206800.0,18.7116,18.729,18.671,18.7116,206800.0
2008-10-14 10:30:00,32.27,32.31,32.13,32.18,138000.0,18.7174,18.7406,18.6362,18.6652,138000.0
2008-10-14 10:35:00,32.18,32.24,32.12,32.15,122000.0,18.6652,18.7,18.6304,18.6478,122000.0
2008-10-14 10:40:00,32.15,32.22,32.03,32.04,166800.0,18.6478,18.6884,18.5782,18.584,166800.0
2008-10-14 10:45:00,32.04,32.14,32.02,32.06,191000.0,18.584,18.642,18.5724,18.5956,191000.0
2008-10-14 10:50:00,32.06,32.1,32.02,32.05,176400.0,18.5956,18.6188,18.5724,18.5898,176400.0
2008-10-14 10:55:00,32.06,32.24,32.06,32.23,108000.0,18.5956,18.7,18.5956,18.6942,108000.0
2008-10-14 11:00:00,32.23,32.31,32.16,32.19,129600.0,18.6942,18.7406,18.6536,18.671,129600.0
2008-10-14 11:05:00,32.19,32.3,32.17,32.21,92400.0,18.671,18.7348,18.6594,18.6826,92400.0
2008-10-14 11:10:00,32.22,32.22,32.12,32.2,105200.0,18.6884,18.6884,18.6304,18.6768,105200.0
2008-10-14 11:15:00,32.2,32.29,32.19,32.26,109600.0,18.6768,18.729,18.671,18.7116,109600.0
2008-10-14 11:20:00,32.26,32.26,32.15,32.19,60200.0,18.7116,18.7116,18.6478,18.671,60200.0
2008-10-14 11:25:00,32.19,32.39,32.19,32.33,176000.0,18.671,18.787,18.671,18.7522,176000.0
2008-10-14 11:30:00,32.32,32.33,32.19,32.21,150400.0,18.7464,18.7522,18.671,18.6826,150400.0
2008-10-14 11:35:00,32.23,32.27,32.21,32.24,80200.0,18.6942,18.7174,18.6826,18.7,80200.0
2008-10-14 11:40:00,32.24,32.24,32.2,32.22,41200.0,18.7,18.7,18.6768,18.6884,41200.0
2008-10-14 11:45:00,32.21,32.31,32.2,32.25,140400.0,18.6826,18.7406,18.6768,18.7058,140400.0
2008-10-14 11:50:00,32.25,32.29,32.21,32.21,173200.0,18.7058,18.729,18.6826,18.6826,173200.0
2008-10-14 11:55:00,32.24,32.35,32.24,32.3,175000.0,18.7,18.7638,18.7,18.7348,175000.0
2008-10-14 12:00:00,32.29,32.33,32.24,32.24,139800.0,18.729,18.7522,18.7,18.7,139800.0
2008-10-14 12:05:00,32.24,32.33,32.24,32.31,161000.0,18.7,18.7522,18.7,18.7406,161000.0
2008-10-14 12:10:00,32.31,32.32,32.25,32.26,115200.0,18.7406,18.7464,18.7058,18.7116,115200.0
2008-10-14 12:15:00,32.26,32.33,32.24,32.33,98000.0,18.7116,18.7522,18.7,18.7522,98000.0
2008-10-14 12:20:00,32.31,32.33,32.29,32.32,88400.0,18.7406,18.7522,18.729,18.7464,88400.0
2008-10-14 12:25:00,32.32,32.39,32.3,32.38,130400.0,18.7464,18.787,18.7348,18.7812,130400.0
2008-10-14 12:30:00,32.37,32.38,32.33,32.37,107000.0,18.7754,18.7812,18.7522,18.7754,107000.0
2008-10-14 12:35:00,32.37,32.5,32.37,32.49,183200.0,18.7754,18.8508,18.7754,18.845,183200.0
2008-10-14 12:40:00,32.49,32.5,32.47,32.49,83600.0,18.845,18.8508,18.8334,18.845,83600.0
2008-10-14 12:45:00,32.49,32.65,32.49,32.61,190000.0,18.845,18.9378,18.845,18.9146,190000.0
2008-10-14 12:50:00,32.6,32.61,32.48,32.49,94600.0,18.9088,18.9146,18.8392,18.845,94600.0
2008-10-14 12:55:00,32.49,32.55,32.46,32.47,121000.0,18.845,18.8798,18.8276,18.8334,121000.0
2008-10-14 13:00:00,32.48,32.48,32.41,32.45,124400.0,18.8392,18.8392,18.7986,18.8218,124400.0
2008-10-14 13:05:00,32.46,32.51,32.44,32.49,82400.0,18.8276,18.8566,18.816,18.845,82400.0
2008-10-14 13:10:00,32.49,32.52,32.44,32.49,71400.0,18.845,18.8624,18.816,18.845,71400.0
2008-10-14 13:15:00,32.49,32.5,32.41,32.48,93000.0,18.845,18.8508,18.7986,18.8392,93000.0
2008-10-14 13:20:00,32.49,32.5,32.43,32.43,57200.0,18.845,18.8508,18.8102,18.8102,57200.0
2008-10-14 13:25:00,32.42,32.47,32.4,32.44,60000.0,18.8044,18.8334,18.7928,18.816,60000.0
2008-10-14 13:30:00,32.44,32.59,32.44,32.57,123600.0,18.816,18.903,18.816,18.8914,123600.0
2008-10-14 13:35:00,32.57,32.6,32.53,32.55,114200.0,18.8914,18.9088,18.8682,18.8798,114200.0
2008-10-14 13:40:00,32.55,32.57,32.5,32.52,161200.0,18.8798,18.8914,18.8508,18.8624,161200.0
2008-10-14 13:45:00,32.52,32.59,32.5,32.52,173800.0,18.8624,18.903,18.8508,18.8624,173800.0
2008-10-14 13:50:00,32.52,32.58,32.48,32.51,134800.0,18.8624,18.8972,18.8392,18.8566,134800.0
2008-10-14 13:55:00,32.5,32.54,32.47,32.49,138000.0,18.8508,18.874,18.8334,18.845,138000.0
2008-10-14 14:00:00,32.49,32.55,32.38,32.42,109600.0,18.845,18.8798,18.7812,18.8044,109600.0
2008-10-14 14:05:00,32.41,32.46,32.35,32.39,118800.0,18.7986,18.8276,18.7638,18.787,118800.0
2008-10-14 14:10:00,32.4,32.45,32.3,32.38,145800.0,18.7928,18.8218,18.7348,18.7812,145800.0
2008-10-14 14:15:00,32.38,32.45,32.24,32.34,272800.0,18.7812,18.8218,18.7,18.758,272800.0
2008-10-14 14:20:00,32.35,32.41,32.24,32.38,106200.0,18.7638,18.7986,18.7,18.7812,106200.0
2008-10-14 14:25:00,32.38,32.48,32.33,32.45,134400.0,18.7812,18.8392,18.7522,18.8218,134400.0
2008-10-14 14:30:00,32.45,32.49,32.33,32.35,140800.0,18.8218,18.845,18.7522,18.7638,140800.0
2008-10-14 14:35:00,32.36,32.41,32.32,32.34,163200.0,18.7696,18.7986,18.7464,18.758,163200.0
2008-10-14 14:40:00,32.34,32.38,32.24,32.3,199800.0,18.758,18.7812,18.7,18.7348,199800.0
2008-10-14 14:45:00,32.29,32.38,32.26,32.3,226800.0,18.729,18.7812,18.7116,18.7348,226800.0
2008-10-14 14:50:00,32.3,32.47,32.27,32.42,221800.0,18.7348,18.8334,18.7174,18.8044,221800.0
2008-10-14 14:55:00,32.42,32.43,32.23,32.27,195000.0,18.8044,18.8102,18.6942,18.7174,195000.0
2008-10-14 15:00:00,32.26,32.5,32.25,32.4,162400.0,18.7116,18.8508,18.7058,18.7928,162400.0
2008-10-14 15:05:00,32.37,32.49,32.37,32.47,118200.0,18.7754,18.845,18.7754,18.8334,118200.0
2008-10-14 15:10:00,32.47,32.57,32.45,32.51,237200.0,18.8334,18.8914,18.8218,18.8566,237200.0
2008-10-14 15:15:00,32.5,32.53,32.43,32.49,152800.0,18.8508,18.8682,18.8102,18.845,152800.0
2008-10-14 15:20:00,32.48,32.55,32.36,32.41,255400.0,18.8392,18.8798,18.7696,18.7986,255400.0
2008-10-14 15:25:00,32.4,32.55,32.39,32.54,115800.0,18.7928,18.8798,18.787,18.874,115800.0
2008-10-14 15:30:00,32.53,32.56,32.49,32.5,264800.0,18.8682,18.8856,18.845,18.8508,264800.0
2008-10-14 15:35:00,32.5,32.55,32.36,32.41,218800.0,18.8508,18.8798,18.7696,18.7986,218800.0
2008-10-14 15:40:00,32.38,32.52,32.38,32.49,239200.0,18.7812,18.8624,18.7812,18.845,239200.0
2008-10-14 15:45:00,32.5,32.52,32.44,32.48,303800.0,18.8508,18.8624,18.816,18.8392,303800.0
2008-10-14 15:50:00,32.48,32.48,32.34,32.38,798800.0,18.8392,18.8392,18.758,18.7812,798800.0
2008-10-14 15:55:00,32.38,32.49,32.35,32.38,420000.0,18.7812,18.845,18.7638,18.7812,420000.0
2008-10-15 09:30:00,32.27,32.27,32.0,32.13,288000.0,18.7174,18.7174,18.5608,18.6362,288000.0
2008-10-15 09:35:00,32.11,32.24,32.05,32.13,272000.0,18.6246,18.7,18.5898,18.6362,272000.0
2008-10-15 09:40:00,32.13,32.25,32.05,32.18,283400.0,18.6362,18.7058,18.5898,18.6652,283400.0
2008-10-15 09:45:00,32.18,32.56,32.14,32.52,349800.0,18.6652,18.8856,18.642,18.8624,349800.0
2008-10-15 09:50:00,32.52,32.54,32.27,32.32,293200.0,18.8624,18.874,18.7174,18.7464,293200.0
2008-10-15 09:55:00,32.33,32.35,32.22,32.27,289000.0,18.7522,18.7638,18.6884,18.7174,289000.0
2008-10-15 10:00:00,32.27,32.29,32.11,32.21,337400.0,18.7174,18.729,18.6246,18.6826,337400.0
2008-10-15 10:05:00,32.21,32.24,32.14,32.23,355000.0,18.6826,18.7,18.642,18.6942,355000.0
2008-10-15 10:10:00,32.23,32.3,32.21,32.23,262800.0,18.6942,18.7348,18.6826,18.6942,262800.0
2008-10-15 10:15:00,32.22,32.31,32.15,32.27,233200.0,18.6884,18.7406,18.6478,18.7174,233200.0
2008-10-15 10:20:00,32.26,32.41,32.23,32.41,169400.0,18.7116,18.7986,18.6942,18.7986,169400.0
2008-10-15 10:25:00,32.4,32.45,32.31,32.45,191000.0,18.7928,18.8218,18.7406,18.8218,191000.0
2008-10-15 10:30:00,32.44,32.69,32.43,32.67,233400.0,18.816,18.961,18.8102,18.9494,233400.0
2008-10-15 10:35:00,32.67,32.75,32.64,32.68,177800.0,18.9494,18.9959,18.932,18.9552,177800.0
2008-10-15 10:40:00,32.68,32.7,32.54,32.57,113600.0,18.9552,18.9668,18.874,18.8914,113600.0
2008-10-15 10:45:00,32.57,32.63,32.49,32.57,137000.0,18.8914,18.9262,18.845,18.8914,137000.0
2008-10-15 10:50:00,32.58,32.6,32.52,32.58,116000.0,18.8972,18.9088,18.8624,18.8972,116000.0
2008-10-15 10:55:00,32.58,32.58,32.5,32.53,127600.0,18.8972,18.8972,18.8508,18.8682,127600.0
2008-10-15 11:00:00,32.52,32.54,32.41,32.49,191800.0,18.8624,18.874,18.7986,18.845,191800.0
2008-10-15 11:05:00,32.49,32.52,32.42,32.51,140400.0,18.845,18.8624,18.8044,18.8566,140400.0
2008-10-15 11:10:00,32.51,32.59,32.49,32.54,93600.0,18.8566,18.903,18.845,18.874,93600.0
2008-10-15 11:15:00,32.54,32.62,32.5,32.59,106000.0,18.874,18.9204,18.8508,18.903,106000.0
2008-10-15 11:20:00,32.59,32.6,32.49,32.5,121800.0,18.903,18.9088,18.845,18.8508,121800.0
2008-10-15 11:25:00,32.51,32.73,32.51,32.71,160600.0,18.8566,18.9843,18.8566,18.9726,160600.0
2008-10-15 11:30:00,32.7,32.74,32.6,32.6,218000.0,18.9668,18.9901,18.9088,18.9088,218000.0
2008-10-15 11:35:00,32.6,32.62,32.57,32.58,164800.0,18.9088,18.9204,18.8914,18.8972,164800.0
2008-10-15 11:40:00,32.58,32.66,32.55,32.64,115800.0,18.8972,18.9436,18.8798,18.932,115800.0
2008-10-15 11:45:00,32.65,32.66,32.58,32.65,91800.0,18.9378,18.9436,18.8972,18.9378,91800.0
2008-10-15 11:50:00,32.65,32.79,32.62,32.74,146400.0,18.9378,19.0191,18.9204,18.9901,146400.0
2008-10-15 11:55:00,32.77,32.83,32.75,32.79,122000.0,19.0075,19.0423,18.9959,19.0191,122000.0
2008-10-15 12:00:00,32.78,32.8,32.69,32.69,172600.0,19.0133,19.0249,18.961,18.961,172600.0
2008-10-15 12:05:00,32.7,32.82,32.68,32.77,112400.0,18.9668,19.0365,18.9552,19.0075,112400.0
2008-10-15 12:10:00,32.77,32.8,32.74,32.76,100200.0,19.0075,19.0249,18.9901,19.0017,100200.0
2008-10-15 12:15:00,32.77,32.84,32.75,32.8,168800.0,19.0075,19.0481,18.9959,19.0249,168800.0
2008-10-15 12:20:00,32.79,32.84,32.75,32.77,125800.0,19.0191,19.0481,18.9959,19.0075,125800.0
2008-10-15 12:25:00,32.77,32.93,32.75,32.92,131000.0,19.0075,19.1003,18.9959,19.0945,131000.0
2008-10-15 12:30:00,32.92,33.05,32.92,33.02,142600.0,19.0945,19.1699,19.0945,19.1525,142600.0
2008-10-15 12:35:00,33.01,33.02,32.82,32.85,128800.0,19.1467,19.1525,19.0365,19.0539,128800.0
2008-10-15 12:40:00,32.85,32.93,32.83,32.88,108600.0,19.0539,19.1003,19.0423,19.0713,108600.0
2008-10-15 12:45:00,32.88,32.88,32.83,32.86,123400.0,19.0713,19.0713,19.0423,19.0597,123400.0
2008-10-15 12:50:00,32.85,32.92,32.82,32.91,106600.0,19.0539,19.0945,19.0365,19.0887,106600.0
2008-10-15 12:55:00,32.91,32.93,32.88,32.92,95200.0,19.0887,19.1003,19.0713,19.0945,95200.0
2008-10-15 13:00:00,32.91,32.94,32.88,32.9,118200.0,19.0887,19.1061,19.0713,19.0829,118200.0
2008-10-15 13:05:00,32.9,32.97,32.88,32.94,105400.0,19.0829,19.1235,19.0713,19.1061,105400.0
2008-10-15 13:10:00,32.93,32.96,32.88,32.88,70000.0,19.1003,19.1177,19.0713,19.0713,70000.0
2008-10-15 13:15:00,32.88,32.93,32.85,32.87,94200.0,19.0713,19.1003,19.0539,19.0655,94200.0
2008-10-15 13:20:00,32.86,32.92,32.83,32.83,162200.0,19.0597,19.0945,19.0423,19.0423,162200.0
2008-10-15 13:25:00,32.83,32.99,32.83,32.95,109600.0,19.0423,19.1351,19.0423,19.1119,109600.0
2008-10-15 13:30:00,32.96,32.96,32.78,32.84,202400.0,19.1177,19.1177,19.0133,19.0481,202400.0
2008-10-15 13:35:00,32.85,32.88,32.79,32.82,171200.0,19.0539,19.0713,19.0191,19.0365,171200.0
2008-10-15 13:40:00,32.82,32.85,32.8,32.82,141400.0,19.0365,19.0539,19.0249,19.0365,141400.0
2008-10-15 13:45:00,32.82,32.86,32.81,32.84,75400.0,19.0365,19.0597,19.0307,19.0481,75400.0
2008-10-15 13:50:00,32.83,32.84,32.74,32.78,188600.0,19.0423,19.0481,18.9901,19.0133,188600.0
2008-10-15 13:55:00,32.79,32.81,32.75,32.78,156600.0,19.0191,19.0307,18.9959,19.0133,156600.0
2008-10-15 14:00:00,32.78,32.79,32.66,32.66,229000.0,19.0133,19.0191,18.9436,18.9436,229000.0
2008-10-15 14:05:00,32.67,32.7,32.63,32.65,154000.0,18.9494,18.9668,18.9262,18.9378,154000.0
2008-10-15 14:10:00,32.64,32.72,32.56,32.58,180400.0,18.932,18.9784,18.8856,18.8972,180400.0
2008-10-15 14:15:00,32.57,32.62,32.52,32.54,113400.0,18.8914,18.9204,18.8624,18.874,113400.0
2008-10-15 14:20:00,32.55,32.56,32.43,32.44,153200.0,18.8798,18.8856,18.8102,18.816,153200.0
2008-10-15 14:25:00,32.44,32.53,32.42,32.49,138200.0,18.816,18.8682,18.8044,18.845,138200.0
2008-10-15 14:30:00,32.48,32.6,32.48,32.55,145000.0,18.8392,18.9088,18.8392,18.8798,145000.0
2008-10-15 14:35:00,32.55,32.55,32.48,32.49,121000.0,18.8798,18.8798,18.8392,18.845,121000.0
2008-10-15 14:40:00,32.5,32.75,32.5,32.69,178400.0,18.8508,18.9959,18.8508,18.961,178400.0
2008-10-15 14:45:00,32.69,32.85,32.67,32.85,132800.0,18.961,19.0539,18.9494,19.0539,132800.0
2008-10-15 14:50:00,32.8,32.85,32.8,32.8,192800.0,19.0249,19.0539,19.0249,19.0249,192800.0
2008-10-15 14:55:00,32.8,32.81,32.67,32.68,209400.0,19.0249,19.0307,18.9494,18.9552,209400.0
2008-10-15 15:00:00,32.68,32.73,32.63,32.73,183800.0,18.9552,18.9843,18.9262,18.9843,183800.0
2008-10-15 15:05:00,32.73,32.82,32.72,32.76,302000.0,18.9843,19.0365,18.9784,19.0017,302000.0
2008-10-15 15:10:00,32.75,32.93,32.74,32.78,208600.0,18.9959,19.1003,18.9901,19.0133,208600.0
2008-10-15 15:15:00,32.79,32.99,32.77,32.84,253800.0,19.0191,19.1351,19.0075,19.0481,253800.0
2008-10-15 15:20:00,32.84,33.05,32.82,33.03,214800.0,19.0481,19.1699,19.0365,19.1583,214800.0
2008-10-15 15:25:00,33.04,33.12,32.97,33.04,226200.0,19.1641,19.2105,19.1235,19.1641,226200.0
2008-10-15 15:30:00,33.05,33.05,32.91,32.99,363800.0,19.1699,19.1699,19.0887,19.1351,363800.0
2008-10-15 15:35:00,32.99,33.05,32.94,32.96,363400.0,19.1351,19.1699,19.1061,19.1177,363400.0
2008-10-15 15:40:00,32.96,33.05,32.94,32.95,310800.0,19.1177,19.1699,19.1061,19.1119,310800.0
2008-10-15 15:45:00,32.96,33.03,32.65,32.67,382400.0,19.1177,19.1583,18.9378,18.9494,382400.0
2008-10-15 15:50:00,32.67,32.67,32.29,32.31,548000.0,18.9494,18.9494,18.729,18.7406,548000.0
2008-10-15 15:55:00,32.31,32.4,31.81,31.99,1114000.0,18.7406,18.7928,18.4506,18.555,1114000.0
2008-10-16 09:30:00,32.27,32.41,32.0,32.17,341400.0,18.7174,18.7986,18.5608,18.6594,341400.0
2008-10-16 09:35:00,32.19,32.49,32.12,32.43,295200.0,18.671,18.845,18.6304,18.8102,295200.0
2008-10-16 09:40:00,32.42,32.54,32.32,32.48,280400.0,18.8044,18.874,18.7464,18.8392,280400.0
2008-10-16 09:45:00,32.46,32.63,32.38,32.49,195400.0,18.8276,18.9262,18.7812,18.845,195400.0
2008-10-16 09:50:00,32.49,32.63,32.48,32.6,186400.0,18.845,18.9262,18.8392,18.9088,186400.0
2008-10-16 09:55:00,32.61,32.75,32.52,32.69,416600.0,18.9146,18.9959,18.8624,18.961,416600.0
2008-10-16 10:00:00,32.68,32.72,32.53,32.55,399800.0,18.9552,18.9784,18.8682,18.8798,399800.0
2008-10-16 10:05:00,32.58,32.6,32.35,32.38,233400.0,18.8972,18.9088,18.7638,18.7812,233400.0
2008-10-16 10:10:00,32.36,32.43,31.91,32.01,288600.0,18.7696,18.8102,18.5086,18.5666,288600.0
2008-10-16 10:15:00,32.01,32.18,32.01,32.18,230000.0,18.5666,18.6652,18.5666,18.6652,230000.0
2008-10-16 10:20:00,32.17,32.38,32.11,32.24,375400.0,18.6594,18.7812,18.6246,18.7,375400.0
2008-10-16 10:25:00,32.24,32.32,32.13,32.2,191800.0,18.7,18.7464,18.6362,18.6768,191800.0
2008-10-16 10:30:00,32.2,32.3,32.09,32.1,189000.0,18.6768,18.7348,18.613,18.6188,189000.0
2008-10-16 10:35:00,32.1,32.13,31.88,31.93,243400.0,18.6188,18.6362,18.4912,18.5202,243400.0
2008-10-16 10:40:00,31.93,31.93,31.78,31.82,341800.0,18.5202,18.5202,18.4332,18.4564,341800.0
2008-10-16 10:45:00,31.82,31.89,31.79,31.82,378000.0,18.4564,18.497,18.439,18.4564,378000.0
2008-10-16 10:50:00,31.82,32.02,31.8,32.0,317400.0,18.4564,18.5724,18.4448,18.5608,317400.0
2008-10-16 10:55:00,32.0,32.0,31.75,31.75,192400.0,18.5608,18.5608,18.4158,18.4158,192400.0
2008-10-16 11:00:00,31.75,31.8,31.56,31.66,181000.0,18.4158,18.4448,18.3056,18.3636,181000.0
2008-10-16 11:05:00,31.66,31.72,31.56,31.63,192200.0,18.3636,18.3984,18.3056,18.3462,192200.0
2008-10-16 11:10:00,31.63,31.68,31.32,31.34,294600.0,18.3462,18.3752,18.1664,18.178,294600.0
2008-10-16 11:15:00,31.34,31.36,31.23,31.26,396200.0,18.178,18.1896,18.1142,18.1316,396200.0
2008-10-16 11:20:00,31.25,31.28,31.14,31.24,367800.0,18.1258,18.1432,18.062,18.12,367800.0
2008-10-16 11:25:00,31.24,31.25,30.95,31.06,602600.0,18.12,18.1258,17.9518,18.0156,602600.0
2008-10-16 11:30:00,31.07,31.36,31.05,31.22,298600.0,18.0214,18.1896,18.0098,18.1084,298600.0
2008-10-16 11:35:00,31.22,31.29,31.18,31.23,333400.0,18.1084,18.149,18.0852,18.1142,333400.0
2008-10-16 11:40:00,31.23,31.29,31.2,31.28,254800.0,18.1142,18.149,18.0968,18.1432,254800.0
2008-10-16 11:45:00,31.28,31.36,31.25,31.32,172200.0,18.1432,18.1896,18.1258,18.1664,172200.0
2008-10-16 11:50:00,31.33,31.66,31.32,31.65,313600.0,18.1722,18.3636,18.1664,18.3578,313600.0
2008-10-16 11:55:00,31.66,31.77,31.64,31.68,302800.0,18.3636,18.4274,18.352,18.3752,302800.0
2008-10-16 12:00:00,31.7,31.7,31.58,31.6,347800.0,18.3868,18.3868,18.3172,18.3288,347800.0
2008-10-16 12:05:00,31.6,31.68,31.57,31.64,143800.0,18.3288,18.3752,18.3114,18.352,143800.0
2008-10-16 12:10:00,31.64,31.85,31.59,31.84,205000.0,18.352,18.4738,18.323,18.468,205000.0
2008-10-16 12:15:00,31.85,32.18,31.82,32.02,493800.0,18.4738,18.6652,18.4564,18.5724,493800.0
2008-10-16 12:20:00,32.02,32.23,32.0,32.04,417800.0,18.5724,18.6942,18.5608,18.584,417800.0
2008-10-16 12:25:00,32.05,32.05,31.89,31.9,152600.0,18.5898,18.5898,18.497,18.5028,152600.0
2008-10-16 12:30:00,31.9,31.92,31.75,31.75,397600.0,18.5028,18.5144,18.4158,18.4158,397600.0
2008-10-16 12:35:00,31.75,31.76,31.52,31.66,380400.0,18.4158,18.4216,18.2824,18.3636,380400.0
2008-10-16 12:40:00,31.66,31.74,31.44,31.49,129000.0,18.3636,18.41,18.236,18.265,129000.0
2008-10-16 12:45:00,31.49,31.56,31.45,31.52,116200.0,18.265,18.3056,18.2418,18.2824,116200.0
2008-10-16 12:50:00,31.52,31.52,31.35,31.46,124600.0,18.2824,18.2824,18.1838,18.2476,124600.0
2008-10-16 12:55:00,31.48,31.51,31.43,31.5,158000.0,18.2592,18.2766,18.2302,18.2708,158000.0
2008-10-16 13:00:00,31.49,31.6,31.45,31.57,155000.0,18.265,18.3288,18.2418,18.3114,155000.0
2008-10-16 13:05:00,31.57,31.66,31.56,31.61,149000.0,18.3114,18.3636,18.3056,18.3346,149000.0
2008-10-16 13:10:00,31.63,31.72,31.61,31.68,102400.0,18.3462,18.3984,18.3346,18.3752,102400.0
2008-10-16 13:15:00,31.68,31.75,31.68,31.72,65800.0,18.3752,18.4158,18.3752,18.3984,65800.0
2008-10-16 13:20:00,31.72,31.88,31.71,31.82,164400.0,18.3984,18.4912,18.3926,18.4564,164400.0
2008-10-16 13:25:00,31.82,31.88,31.76,31.86,117800.0,18.4564,18.4912,18.4216,18.4796,117800.0
2008-10-16 13:30:00,31.86,31.89,31.74,31.75,248600.0,18.4796,18.497,18.41,18.4158,248600.0
2008-10-16 13:35:00,31.77,31.78,31.61,31.63,103600.0,18.4274,18.4332,18.3346,18.3462,103600.0
2008-10-16 13:40:00,31.63,31.68,31.57,31.63,101200.0,18.3462,18.3752,18.3114,18.3462,101200.0
2008-10-16 13:45:00,31.63,31.68,31.54,31.55,102200.0,18.3462,18.3752,18.294,18.2998,102200.0
2008-10-16 13:50:00,31.55,31.63,31.54,31.62,102000.0,18.2998,18.3462,18.294,18.3404,102000.0
2008-10-16 13:55:00,31.62,31.71,31.55,31.57,271200.0,18.3404,18.3926,18.2998,18.3114,271200.0
2008-10-16 14:00:00,31.57,31.66,31.54,31.62,136400.0,18.3114,18.3636,18.294,18.3404,136400.0
2008-10-16 14:05:00,31.61,31.64,31.55,31.56,114000.0,18.3346,18.352,18.2998,18.3056,114000.0
2008-10-16 14:10:00,31.56,31.59,31.39,31.45,111600.0,18.3056,18.323,18.207,18.2418,111600.0
2008-10-16 14:15:00,31.46,31.51,31.45,31.46,108200.0,18.2476,18.2766,18.2418,18.2476,108200.0
2008-10-16 14:20:00,31.46,31.53,31.44,31.47,91600.0,18.2476,18.2882,18.236,18.2534,91600.0
2008-10-16 14:25:00,31.47,31.48,31.36,31.4,148800.0,18.2534,18.2592,18.1896,18.2128,148800.0
2008-10-16 14:30:00,31.4,31.41,31.36,31.39,150200.0,18.2128,18.2186,18.1896,18.207,150200.0
2008-10-16 14:35:00,31.4,31.57,31.38,31.57,138200.0,18.2128,18.3114,18.2012,18.3114,138200.0
2008-10-16 14:40:00,31.57,31.57,31.45,31.46,116200.0,18.3114,18.3114,18.2418,18.2476,116200.0
2008-10-16 14:45:00,31.46,31.52,31.43,31.5,240200.0,18.2476,18.2824,18.2302,18.2708,240200.0
2008-10-16 14:50:00,31.5,31.52,31.44,31.5,166800.0,18.2708,18.2824,18.236,18.2708,166800.0
2008-10-16 14:55:00,31.49,31.55,31.45,31.55,256800.0,18.265,18.2998,18.2418,18.2998,256800.0
2008-10-16 15:00:00,31.57,31.6,31.48,31.59,194200.0,18.3114,18.3288,18.2592,18.323,194200.0
2008-10-16 15:05:00,31.59,31.64,31.56,31.63,339600.0,18.323,18.352,18.3056,18.3462,339600.0
2008-10-16 15:10:00,31.63,31.81,31.6,31.81,281400.0,18.3462,18.4506,18.3288,18.4506,281400.0
2008-10-16 15:15:00,31.81,31.86,31.72,31.76,266800.0,18.4506,18.4796,18.3984,18.4216,266800.0
2008-10-16 15:20:00,31.76,31.78,31.61,31.66,211800.0,18.4216,18.4332,18.3346,18.3636,211800.0
2008-10-16 15:25:00,31.66,31.84,31.6,31.82,217600.0,18.3636,18.468,18.3288,18.4564,217600.0
2008-10-16 15:30:00,31.82,32.01,31.82,31.99,402200.0,18.4564,18.5666,18.4564,18.555,402200.0
2008-10-16 15:35:00,31.99,32.0,31.86,32.0,295600.0,18.555,18.5608,18.4796,18.5608,295600.0
2008-10-16 15:40:00,32.0,32.12,31.96,32.03,369600.0,18.5608,18.6304,18.5376,18.5782,369600.0
2008-10-16 15:45:00,32.03,32.36,31.96,32.33,326000.0,18.5782,18.7696,18.5376,18.7522,326000.0
2008-10-16 15:50:00,32.32,32.33,32.15,32.24,382600.0,18.7464,18.7522,18.6478,18.7,382600.0
2008-10-16 15:55:00,32.24,32.45,32.22,32.43,528200.0,18.7,18.8218,18.6884,18.8102,528200.0
2008-10-17 09:30:00,32.1,32.15,31.78,32.04,614800.0,18.6188,18.6478,18.4332,18.584,614800.0
2008-10-17 09:35:00,32.02,32.36,32.0,32.34,164600.0,18.5724,18.7696,18.5608,18.758,164600.0
2008-10-17 09:40:00,32.34,32.7,32.34,32.52,237400.0,18.758,18.9668,18.758,18.8624,237400.0
2008-10-17 09:45:00,32.52,32.65,32.51,32.59,123200.0,18.8624,18.9378,18.8566,18.903,123200.0
2008-10-17 09:50:00,32.59,32.74,32.59,32.65,184400.0,18.903,18.9901,18.903,18.9378,184400.0
2008-10-17 09:55:00,32.65,32.7,32.51,32.62,133000.0,18.9378,18.9668,18.8566,18.9204,133000.0
2008-10-17 10:00:00,32.6,32.73,32.6,32.67,159000.0,18.9088,18.9843,18.9088,18.9494,159000.0
2008-10-17 10:05:00,32.67,32.71,32.49,32.49,89400.0,18.9494,18.9726,18.845,18.845,89400.0
2008-10-17 10:10:00,32.5,32.5,32.3,32.33,100200.0,18.8508,18.8508,18.7348,18.7522,100200.0
2008-10-17 10:15:00,32.33,32.55,32.33,32.54,95400.0,18.7522,18.8798,18.7522,18.874,95400.0
2008-10-17 10:20:00,32.54,32.59,32.45,32.49,99200.0,18.874,18.903,18.8218,18.845,99200.0
2008-10-17 10:25:00,32.51,32.65,32.51,32.63,128600.0,18.8566,18.9378,18.8566,18.9262,128600.0
2008-10-17 10:30:00,32.64,32.66,32.57,32.63,80600.0,18.932,18.9436,18.8914,18.9262,80600.0
2008-10-17 10:35:00,32.63,32.74,32.6,32.73,107000.0,18.9262,18.9901,18.9088,18.9843,107000.0
2008-10-17 10:40:00,32.73,32.95,32.7,32.92,239600.0,18.9843,19.1119,18.9668,19.0945,239600.0
2008-10-17 10:45:00,32.93,32.96,32.84,32.94,135800.0,19.1003,19.1177,19.0481,19.1061,135800.0
2008-10-17 10:50:00,32.95,32.95,32.82,32.85,80200.0,19.1119,19.1119,19.0365,19.0539,80200.0
2008-10-17 10:55:00,32.85,32.88,32.79,32.84,56200.0,19.0539,19.0713,19.0191,19.0481,56200.0
2008-10-17 11:00:00,32.85,32.94,32.82,32.92,65200.0,19.0539,19.1061,19.0365,19.0945,65200.0
2008-10-17 11:05:00,32.93,33.08,32.93,33.05,159600.0,19.1003,19.1873,19.1003,19.1699,159600.0
2008-10-17 11:10:00,33.04,33.07,33.01,33.04,71600.0,19.1641,19.1815,19.1467,19.1641,71600.0
2008-10-17 11:15:00,33.02,33.03,32.87,32.88,91000.0,19.1525,19.1583,19.0655,19.0713,91000.0
2008-10-17 11:20:00,32.87,32.96,32.8,32.84,127200.0,19.0655,19.1177,19.0249,19.0481,127200.0
2008-10-17 11:25:00,32.85,32.85,32.74,32.8,58800.0,19.0539,19.0539,18.9901,19.0249,58800.0
2008-10-17 11:30:00,32.8,32.85,32.76,32.8,52800.0,19.0249,19.0539,19.0017,19.0249,52800.0
2008-10-17 11:35:00,32.77,32.79,32.62,32.63,66600.0,19.0075,19.0191,18.9204,18.9262,66600.0
2008-10-17 11:40:00,32.63,32.8,32.62,32.77,53200.0,18.9262,19.0249,18.9204,19.0075,53200.0
2008-10-17 11:45:00,32.77,32.8,32.66,32.71,49400.0,19.0075,19.0249,18.9436,18.9726,49400.0
2008-10-17 11:50:00,32.7,32.74,32.66,32.68,60600.0,18.9668,18.9901,18.9436,18.9552,60600.0
2008-10-17 11:55:00,32.68,32.73,32.66,32.69,38800.0,18.9552,18.9843,18.9436,18.961,38800.0
2008-10-17 12:00:00,32.69,32.77,32.69,32.74,57200.0,18.961,19.0075,18.961,18.9901,57200.0
2008-10-17 12:05:00,32.76,32.76,32.7,32.72,40400.0,19.0017,19.0017,18.9668,18.9784,40400.0
2008-10-17 12:10:00,32.72,32.8,32.7,32.72,54600.0,18.9784,19.0249,18.9668,18.9784,54600.0
2008-10-17 12:15:00,32.71,32.78,32.67,32.77,64000.0,18.9726,19.0133,18.9494,19.0075,64000.0
2008-10-17 12:20:00,32.76,32.85,32.74,32.85,43600.0,19.0017,19.0539,18.9901,19.0539,43600.0
2008-10-17 12:25:00,32.85,32.85,32.8,32.85,60200.0,19.0539,19.0539,19.0249,19.0539,60200.0
2008-10-17 12:30:00,32.84,32.85,32.78,32.78,38200.0,19.0481,19.0539,19.0133,19.0133,38200.0
2008-10-17 12:35:00,32.78,32.82,32.76,32.81,40200.0,19.0133,19.0365,19.0017,19.0307,40200.0
2008-10-17 12:40:00,32.81,32.95,32.8,32.92,59800.0,19.0307,19.1119,19.0249,19.0945,59800.0
2008-10-17 12:45:00,32.92,33.0,32.85,32.99,75800.0,19.0945,19.1409,19.0539,19.1351,75800.0
2008-10-17 12:50:00,32.99,33.02,32.94,33.01,79800.0,19.1351,19.1525,19.1061,19.1467,79800.0
2008-10-17 12:55:00,33.02,33.12,32.99,33.07,120400.0,19.1525,19.2105,19.1351,19.1815,120400.0
2008-10-17 13:00:00,33.1,33.27,33.08,33.24,99800.0,19.1989,19.2975,19.1873,19.2801,99800.0
2008-10-17 13:05:00,33.23,33.25,33.12,33.13,113800.0,19.2743,19.2859,19.2105,19.2163,113800.0
2008-10-17 13:10:00,33.13,33.15,33.02,33.09,92600.0,19.2163,19.2279,19.1525,19.1931,92600.0
2008-10-17 13:15:00,33.09,33.09,32.99,33.05,85400.0,19.1931,19.1931,19.1351,19.1699,85400.0
2008-10-17 13:20:00,33.06,33.19,33.05,33.18,79400.0,19.1757,19.2511,19.1699,19.2453,79400.0
2008-10-17 13:25:00,33.18,33.22,33.12,33.16,46200.0,19.2453,19.2685,19.2105,19.2337,46200.0
2008-10-17 13:30:00,33.14,33.17,33.07,33.14,165600.0,19.2221,19.2395,19.1815,19.2221,165600.0
2008-10-17 13:35:00,33.13,33.17,33.06,33.13,160000.0,19.2163,19.2395,19.1757,19.2163,160000.0
2008-10-17 13:40:00,33.13,33.18,33.04,33.05,163000.0,19.2163,19.2453,19.1641,19.1699,163000.0
2008-10-17 13:45:00,33.05,33.08,33.04,33.06,42400.0,19.1699,19.1873,19.1641,19.1757,42400.0
2008-10-17 13:50:00,33.07,33.1,33.0,33.02,110600.0,19.1815,19.1989,19.1409,19.1525,110600.0
2008-10-17 13:55:00,33.02,33.06,32.99,32.99,280400.0,19.1525,19.1757,19.1351,19.1351,280400.0
2008-10-17 14:00:00,32.99,33.07,32.96,32.98,169000.0,19.1351,19.1815,19.1177,19.1293,169000.0
2008-10-17 14:05:00,32.98,33.02,32.94,32.95,160000.0,19.1293,19.1525,19.1061,19.1119,160000.0
2008-10-17 14:10:00,32.95,32.99,32.93,32.96,84000.0,19.1119,19.1351,19.1003,19.1177,84000.0
2008-10-17 14:15:00,32.96,33.05,32.96,32.99,78200.0,19.1177,19.1699,19.1177,19.1351,78200.0
2008-10-17 14:20:00,33.0,33.01,32.88,32.89,67200.0,19.1409,19.1467,19.0713,19.0771,67200.0
2008-10-17 14:25:00,32.88,32.94,32.87,32.87,229600.0,19.0713,19.1061,19.0655,19.0655,229600.0
2008-10-17 14:30:00,32.87,32.88,32.82,32.82,125600.0,19.0655,19.0713,19.0365,19.0365,125600.0
2008-10-17 14:35:00,32.83,32.87,32.71,32.72,101200.0,19.0423,19.0655,18.9726,18.9784,101200.0
2008-10-17 14:40:00,32.71,32.73,32.58,32.59,183000.0,18.9726,18.9843,18.8972,18.903,183000.0
2008-10-17 14:45:00,32.6,32.62,32.54,32.61,184600.0,18.9088,18.9204,18.874,18.9146,184600.0
2008-10-17 14:50:00,32.62,32.63,32.55,32.58,174400.0,18.9204,18.9262,18.8798,18.8972,174400.0
2008-10-17 14:55:00,32.58,32.67,32.57,32.66,113000.0,18.8972,18.9494,18.8914,18.9436,113000.0
2008-10-17 15:00:00,32.66,32.83,32.65,32.74,140600.0,18.9436,19.0423,18.9378,18.9901,140600.0
2008-10-17 15:05:00,32.72,32.8,32.72,32.75,113400.0,18.9784,19.0249,18.9784,18.9959,113400.0
2008-10-17 15:10:00,32.74,32.77,32.63,32.74,141800.0,18.9901,19.0075,18.9262,18.9901,141800.0
2008-10-17 15:15:00,32.74,32.8,32.63,32.63,104600.0,18.9901,19.0249,18.9262,18.9262,104600.0
2008-10-17 15:20:00,32.63,32.63,32.38,32.52,150800.0,18.9262,18.9262,18.7812,18.8624,150800.0
2008-10-17 15:25:00,32.52,32.55,32.42,32.44,159400.0,18.8624,18.8798,18.8044,18.816,159400.0
2008-10-17 15:30:00,32.45,32.53,32.44,32.49,172600.0,18.8218,18.8682,18.816,18.845,172600.0
2008-10-17 15:35:00,32.49,32.54,32.31,32.46,279600.0,18.845,18.874,18.7406,18.8276,279600.0
2008-10-17 15:40:00,32.47,32.63,32.35,32.62,240800.0,18.8334,18.9262,18.7638,18.9204,240800.0
2008-10-17 15:45:00,32.63,32.63,32.45,32.46,149600.0,18.9262,18.9262,18.8218,18.8276,149600.0
2008-10-17 15:50:00,32.45,32.52,32.37,32.48,228200.0,18.8218,18.8624,18.7754,18.8392,228200.0
2008-10-17 15:55:00,32.46,32.49,32.32,32.35,297000.0,18.8276,18.845,18.7464,18.7638,297000.0
2008-10-20 09:30:00,32.82,32.85,32.13,32.21,214200.0,19.0365,19.0539,18.6362,18.6826,214200.0
2008-10-20 09:35:00,32.21,32.35,32.13,32.18,307000.0,18.6826,18.7638,18.6362,18.6652,307000.0
2008-10-20 09:40:00,32.18,32.19,31.99,32.01,203400.0,18.6652,18.671,18.555,18.5666,203400.0
2008-10-20 09:45:00,32.01,32.02,31.93,31.95,283200.0,18.5666,18.5724,18.5202,18.5318,283200.0
2008-10-20 09:50:00,31.96,32.05,31.92,31.94,212000.0,18.5376,18.5898,18.5144,18.526,212000.0
2008-10-20 09:55:00,31.95,31.97,31.91,31.92,143600.0,18.5318,18.5434,18.5086,18.5144,143600.0
2008-10-20 10:00:00,31.92,32.05,31.92,31.99,332400.0,18.5144,18.5898,18.5144,18.555,332400.0
2008-10-20 10:05:00,31.99,32.06,31.97,32.0,129800.0,18.555,18.5956,18.5434,18.5608,129800.0
2008-10-20 10:10:00,32.0,32.02,31.92,31.94,112200.0,18.5608,18.5724,18.5144,18.526,112200.0
2008-10-20 10:15:00,31.95,32.05,31.92,31.96,152400.0,18.5318,18.5898,18.5144,18.5376,152400.0
2008-10-20 10:20:00,31.96,31.98,31.91,31.92,70000.0,18.5376,18.5492,18.5086,18.5144,70000.0
2008-10-20 10:25:00,31.91,31.97,31.89,31.94,120200.0,18.5086,18.5434,18.497,18.526,120200.0
2008-10-20 10:30:00,31.95,32.15,31.92,32.13,133200.0,18.5318,18.6478,18.5144,18.6362,133200.0
2008-10-20 10:35:00,32.13,32.17,32.1,32.13,104800.0,18.6362,18.6594,18.6188,18.6362,104800.0
2008-10-20 10:40:00,32.13,32.16,32.08,32.15,118400.0,18.6362,18.6536,18.6072,18.6478,118400.0
2008-10-20 10:45:00,32.15,32.22,32.14,32.19,130000.0,18.6478,18.6884,18.642,18.671,130000.0
2008-10-20 10:50:00,32.19,32.24,32.08,32.13,391800.0,18.671,18.7,18.6072,18.6362,391800.0
2008-10-20 10:55:00,32.13,32.13,32.02,32.12,97200.0,18.6362,18.6362,18.5724,18.6304,97200.0
2008-10-20 11:00:00,32.12,32.2,32.12,32.19,113600.0,18.6304,18.6768,18.6304,18.671,113600.0
2008-10-20 11:05:00,32.19,32.24,32.16,32.17,61800.0,18.671,18.7,18.6536,18.6594,61800.0
2008-10-20 11:10:00,32.16,32.16,32.02,32.08,94400.0,18.6536,18.6536,18.5724,18.6072,94400.0
2008-10-20 11:15:00,32.08,32.13,31.95,31.95,153600.0,18.6072,18.6362,18.5318,18.5318,153600.0
2008-10-20 11:20:00,31.93,32.06,31.91,32.04,161800.0,18.5202,18.5956,18.5086,18.584,161800.0
2008-10-20 11:25:00,32.05,32.06,31.96,31.98,398600.0,18.5898,18.5956,18.5376,18.5492,398600.0
2008-10-20 11:30:00,31.98,32.02,31.95,31.98,68200.0,18.5492,18.5724,18.5318,18.5492,68200.0
2008-10-20 11:35:00,31.97,32.05,31.97,32.01,75800.0,18.5434,18.5898,18.5434,18.5666,75800.0
2008-10-20 11:40:00,32.0,32.18,31.98,32.18,77600.0,18.5608,18.6652,18.5492,18.6652,77600.0
2008-10-20 11:45:00,32.18,32.23,32.18,32.18,83400.0,18.6652,18.6942,18.6652,18.6652,83400.0
2008-10-20 11:50:00,32.17,32.17,32.13,32.15,71400.0,18.6594,18.6594,18.6362,18.6478,71400.0
2008-10-20 11:55:00,32.15,32.27,32.15,32.22,230800.0,18.6478,18.7174,18.6478,18.6884,230800.0
2008-10-20 12:00:00,32.22,32.25,32.21,32.24,170000.0,18.6884,18.7058,18.6826,18.7,170000.0
2008-10-20 12:05:00,32.24,32.27,32.2,32.22,174200.0,18.7,18.7174,18.6768,18.6884,174200.0
2008-10-20 12:10:00,32.22,32.27,32.22,32.26,273000.0,18.6884,18.7174,18.6884,18.7116,273000.0
2008-10-20 12:15:00,32.26,32.44,32.26,32.43,59600.0,18.7116,18.816,18.7116,18.8102,59600.0
2008-10-20 12:20:00,32.42,32.43,32.38,32.41,80000.0,18.8044,18.8102,18.7812,18.7986,80000.0
2008-10-20 12:25:00,32.41,32.42,32.37,32.4,93200.0,18.7986,18.8044,18.7754,18.7928,93200.0
2008-10-20 12:30:00,32.4,32.42,32.35,32.38,69000.0,18.7928,18.8044,18.7638,18.7812,69000.0
2008-10-20 12:35:00,32.38,32.42,32.37,32.42,52400.0,18.7812,18.8044,18.7754,18.8044,52400.0
2008-10-20 12:40:00,32.42,32.43,32.35,32.4,141800.0,18.8044,18.8102,18.7638,18.7928,141800.0
2008-10-20 12:45:00,32.4,32.42,32.37,32.41,76000.0,18.7928,18.8044,18.7754,18.7986,76000.0
2008-10-20 12:50:00,32.4,32.4,32.36,32.38,51200.0,18.7928,18.7928,18.7696,18.7812,51200.0
2008-10-20 12:55:00,32.37,32.47,32.36,32.46,64800.0,18.7754,18.8334,18.7696,18.8276,64800.0
2008-10-20 13:00:00,32.45,32.46,32.3,32.32,62000.0,18.8218,18.8276,18.7348,18.7464,62000.0
2008-10-20 13:05:00,32.31,32.38,32.31,32.34,48600.0,18.7406,18.7812,18.7406,18.758,48600.0
2008-10-20 13:10:00,32.35,32.4,32.33,32.33,127000.0,18.7638,18.7928,18.7522,18.7522,127000.0
2008-10-20 13:15:00,32.33,32.35,32.31,32.33,67000.0,18.7522,18.7638,18.7406,18.7522,67000.0
2008-10-20 13:20:00,32.33,32.36,32.3,32.35,76200.0,18.7522,18.7696,18.7348,18.7638,76200.0
2008-10-20 13:25:00,32.35,32.49,32.35,32.47,55600.0,18.7638,18.845,18.7638,18.8334,55600.0
2008-10-20 13:30:00,32.47,32.55,32.47,32.53,79800.0,18.8334,18.8798,18.8334,18.8682,79800.0
2008-10-20 13:35:00,32.53,32.56,32.48,32.51,78400.0,18.8682,18.8856,18.8392,18.8566,78400.0
2008-10-20 13:40:00,32.52,32.56,32.48,32.52,109000.0,18.8624,18.8856,18.8392,18.8624,109000.0
2008-10-20 13:45:00,32.52,32.63,32.51,32.6,33200.0,18.8624,18.9262,18.8566,18.9088,33200.0
2008-10-20 13:50:00,32.59,32.61,32.55,32.6,62200.0,18.903,18.9146,18.8798,18.9088,62200.0
2008-10-20 13:55:00,32.61,32.63,32.52,32.58,102600.0,18.9146,18.9262,18.8624,18.8972,102600.0
2008-10-20 14:00:00,32.57,32.59,32.5,32.59,96600.0,18.8914,18.903,18.8508,18.903,96600.0
2008-10-20 14:05:00,32.58,32.6,32.52,32.53,93000.0,18.8972,18.9088,18.8624,18.8682,93000.0
2008-10-20 14:10:00,32.53,32.61,32.53,32.54,170800.0,18.8682,18.9146,18.8682,18.874,170800.0
2008-10-20 14:15:00,32.55,32.6,32.44,32.49,75000.0,18.8798,18.9088,18.816,18.845,75000.0
2008-10-20 14:20:00,32.49,32.5,32.44,32.45,180400.0,18.845,18.8508,18.816,18.8218,180400.0
2008-10-20 14:25:00,32.45,32.5,32.44,32.49,102600.0,18.8218,18.8508,18.816,18.845,102600.0
2008-10-20 14:30:00,32.49,32.57,32.48,32.54,179600.0,18.845,18.8914,18.8392,18.874,179600.0
2008-10-20 14:35:00,32.55,32.59,32.52,32.56,116200.0,18.8798,18.903,18.8624,18.8856,116200.0
2008-10-20 14:40:00,32.58,32.69,32.56,32.66,105000.0,18.8972,18.961,18.8856,18.9436,105000.0
2008-10-20 14:45:00,32.66,32.69,32.6,32.64,56800.0,18.9436,18.961,18.9088,18.932,56800.0
2008-10-20 14:50:00,32.63,32.64,32.55,32.55,49200.0,18.9262,18.932,18.8798,18.8798,49200.0
2008-10-20 14:55:00,32.55,32.57,32.54,32.57,101200.0,18.8798,18.8914,18.874,18.8914,101200.0
2008-10-20 15:00:00,32.57,32.63,32.56,32.59,140200.0,18.8914,18.9262,18.8856,18.903,140200.0
2008-10-20 15:05:00,32.58,32.6,32.45,32.6,102000.0,18.8972,18.9088,18.8218,18.9088,102000.0
2008-10-20 15:10:00,32.59,32.64,32.57,32.61,122800.0,18.903,18.932,18.8914,18.9146,122800.0
2008-10-20 15:15:00,32.61,32.63,32.51,32.6,141200.0,18.9146,18.9262,18.8566,18.9088,141200.0
2008-10-20 15:20:00,32.6,32.71,32.55,32.68,139000.0,18.9088,18.9726,18.8798,18.9552,139000.0
2008-10-20 15:25:00,32.68,32.78,32.66,32.72,316600.0,18.9552,19.0133,18.9436,18.9784,316600.0
2008-10-20 15:30:00,32.73,32.76,32.65,32.73,123800.0,18.9843,19.0017,18.9378,18.9843,123800.0
2008-10-20 15:35:00,32.73,32.75,32.68,32.71,238400.0,18.9843,18.9959,18.9552,18.9726,238400.0
2008-10-20 15:40:00,32.71,32.73,32.59,32.61,267600.0,18.9726,18.9843,18.903,18.9146,267600.0
2008-10-20 15:45:00,32.61,32.62,32.56,32.58,235600.0,18.9146,18.9204,18.8856,18.8972,235600.0
2008-10-20 15:50:00,32.58,32.6,32.56,32.59,253000.0,18.8972,18.9088,18.8856,18.903,253000.0
2008-10-20 15:55:00,32.59,32.77,32.59,32.74,395000.0,18.903,19.0075,18.903,18.9901,395000.0
2008-10-21 09:30:00,32.66,32.91,32.6,32.89,154400.0,18.9436,19.0887,18.9088,19.0771,154400.0
2008-10-21 09:35:00,32.91,32.93,32.77,32.88,77000.0,19.0887,19.1003,19.0075,19.0713,77000.0
2008-10-21 09:40:00,32.88,32.99,32.83,32.94,70400.0,19.0713,19.1351,19.0423,19.1061,70400.0
2008-10-21 09:45:00,32.92,32.99,32.88,32.93,121200.0,19.0945,19.1351,19.0713,19.1003,121200.0
2008-10-21 09:50:00,32.92,32.94,32.87,32.94,79000.0,19.0945,19.1061,19.0655,19.1061,79000.0
2008-10-21 09:55:00,32.94,32.97,32.88,32.96,84800.0,19.1061,19.1235,19.0713,19.1177,84800.0
2008-10-21 10:00:00,32.97,32.98,32.87,32.95,84400.0,19.1235,19.1293,19.0655,19.1119,84400.0
2008-10-21 10:05:00,32.96,32.98,32.91,32.98,87400.0,19.1177,19.1293,19.0887,19.1293,87400.0
2008-10-21 10:10:00,32.98,33.06,32.98,33.03,97000.0,19.1293,19.1757,19.1293,19.1583,97000.0
2008-10-21 10:15:00,33.02,33.22,33.02,33.18,123000.0,19.1525,19.2685,19.1525,19.2453,123000.0
2008-10-21 10:20:00,33.18,33.38,33.16,33.35,150600.0,19.2453,19.3613,19.2337,19.3439,150600.0
2008-10-21 10:25:00,33.35,33.35,33.21,33.24,70200.0,19.3439,19.3439,19.2627,19.2801,70200.0
2008-10-21 10:30:00,33.24,33.24,33.15,33.15,70000.0,19.2801,19.2801,19.2279,19.2279,70000.0
2008-10-21 10:35:00,33.15,33.19,33.15,33.17,42600.0,19.2279,19.2511,19.2279,19.2395,42600.0
2008-10-21 10:40:00,33.17,33.24,33.17,33.19,63000.0,19.2395,19.2801,19.2395,19.2511,63000.0
2008-10-21 10:45:00,33.19,33.23,33.18,33.23,47400.0,19.2511,19.2743,19.2453,19.2743,47400.0
2008-10-21 10:50:00,33.24,33.26,33.16,33.22,70600.0,19.2801,19.2917,19.2337,19.2685,70600.0
2008-10-21 10:55:00,33.22,33.24,33.18,33.19,71600.0,19.2685,19.2801,19.2453,19.2511,71600.0
2008-10-21 11:00:00,33.19,33.27,33.17,33.24,79200.0,19.2511,19.2975,19.2395,19.2801,79200.0
2008-10-21 11:05:00,33.26,33.26,33.2,33.23,42600.0,19.2917,19.2917,19.2569,19.2743,42600.0
2008-10-21 11:10:00,33.23,33.34,33.23,33.33,75200.0,19.2743,19.3381,19.2743,19.3323,75200.0
2008-10-21 11:15:00,33.32,33.38,33.32,33.37,62800.0,19.3265,19.3613,19.3265,19.3555,62800.0
2008-10-21 11:20:00,33.37,33.37,33.28,33.29,77000.0,19.3555,19.3555,19.3033,19.3091,77000.0
2008-10-21 11:25:00,33.3,33.34,33.3,33.31,47600.0,19.3149,19.3381,19.3149,19.3207,47600.0
2008-10-21 11:30:00,33.31,33.41,33.3,33.41,35200.0,19.3207,19.3787,19.3149,19.3787,35200.0
2008-10-21 11:35:00,33.41,33.47,33.39,33.45,88200.0,19.3787,19.4135,19.3671,19.4019,88200.0
2008-10-21 11:40:00,33.46,33.46,33.36,33.36,99000.0,19.4077,19.4077,19.3497,19.3497,99000.0
2008-10-21 11:45:00,33.38,33.38,33.26,33.27,61000.0,19.3613,19.3613,19.2917,19.2975,61000.0
2008-10-21 11:50:00,33.27,33.3,33.24,33.3,37800.0,19.2975,19.3149,19.2801,19.3149,37800.0
2008-10-21 11:55:00,33.29,33.34,33.09,33.11,99200.0,19.3091,19.3381,19.1931,19.2047,99200.0
2008-10-21 12:00:00,33.12,33.17,33.06,33.16,106800.0,19.2105,19.2395,19.1757,19.2337,106800.0
2008-10-21 12:05:00,33.16,33.24,33.15,33.21,94800.0,19.2337,19.2801,19.2279,19.2627,94800.0
2008-10-21 12:10:00,33.22,33.23,33.15,33.16,46200.0,19.2685,19.2743,19.2279,19.2337,46200.0
2008-10-21 12:15:00,33.15,33.18,33.09,33.12,56600.0,19.2279,19.2453,19.1931,19.2105,56600.0
2008-10-21 12:20:00,33.12,33.2,33.09,33.18,71800.0,19.2105,19.2569,19.1931,19.2453,71800.0
2008-10-21 12:25:00,33.17,33.2,33.15,33.19,38600.0,19.2395,19.2569,19.2279,19.2511,38600.0
2008-10-21 12:30:00,33.2,33.2,33.09,33.18,114400.0,19.2569,19.2569,19.1931,19.2453,114400.0
2008-10-21 12:35:00,33.18,33.23,33.18,33.23,84000.0,19.2453,19.2743,19.2453,19.2743,84000.0
2008-10-21 12:40:00,33.22,33.24,33.18,33.23,65600.0,19.2685,19.2801,19.2453,19.2743,65600.0
2008-10-21 12:45:00,33.23,33.26,33.16,33.19,115200.0,19.2743,19.2917,19.2337,19.2511,115200.0
2008-10-21 12:50:00,33.2,33.2,33.09,33.1,81800.0,19.2569,19.2569,19.1931,19.1989,81800.0
2008-10-21 12:55:00,33.09,33.14,33.05,33.05,66600.0,19.1931,19.2221,19.1699,19.1699,66600.0
2008-10-21 13:00:00,33.05,33.11,33.01,33.1,51000.0,19.1699,19.2047,19.1467,19.1989,51000.0
2008-10-21 13:05:00,33.09,33.21,33.09,33.18,104400.0,19.1931,19.2627,19.1931,19.2453,104400.0
2008-10-21 13:10:00,33.17,33.21,33.13,33.13,75600.0,19.2395,19.2627,19.2163,19.2163,75600.0
2008-10-21 13:15:00,33.13,33.23,33.12,33.21,94000.0,19.2163,19.2743,19.2105,19.2627,94000.0
2008-10-21 13:20:00,33.21,33.33,33.21,33.24,175600.0,19.2627,19.3323,19.2627,19.2801,175600.0
2008-10-21 13:25:00,33.24,33.28,33.24,33.25,80600.0,19.2801,19.3033,19.2801,19.2859,80600.0
2008-10-21 13:30:00,33.25,33.28,33.2,33.27,58000.0,19.2859,19.3033,19.2569,19.2975,58000.0
2008-10-21 13:35:00,33.28,33.37,33.27,33.34,113200.0,19.3033,19.3555,19.2975,19.3381,113200.0
2008-10-21 13:40:00,33.34,33.37,33.3,33.31,68600.0,19.3381,19.3555,19.3149,19.3207,68600.0
2008-10-21 13:45:00,33.31,33.32,33.26,33.31,42000.0,19.3207,19.3265,19.2917,19.3207,42000.0
2008-10-21 13:50:00,33.3,33.35,33.28,33.34,62800.0,19.3149,19.3439,19.3033,19.3381,62800.0
2008-10-21 13:55:00,33.35,33.35,33.3,33.31,156400.0,19.3439,19.3439,19.3149,19.3207,156400.0
2008-10-21 14:00:00,33.32,33.44,33.32,33.41,130600.0,19.3265,19.3961,19.3265,19.3787,130600.0
2008-10-21 14:05:00,33.42,33.44,33.4,33.4,67400.0,19.3845,19.3961,19.3729,19.3729,67400.0
2008-10-21 14:10:00,33.41,33.49,33.4,33.45,150800.0,19.3787,19.4251,19.3729,19.4019,150800.0
2008-10-21 14:15:00,33.45,33.55,33.44,33.48,165400.0,19.4019,19.4599,19.3961,19.4193,165400.0
2008-10-21 14:20:00,33.48,33.57,33.48,33.54,134200.0,19.4193,19.4715,19.4193,19.4541,134200.0
2008-10-21 14:25:00,33.54,33.68,33.52,33.64,208600.0,19.4541,19.5353,19.4425,19.5121,208600.0
2008-10-21 14:30:00,33.64,33.67,33.59,33.6,135200.0,19.5121,19.5295,19.4831,19.4889,135200.0
2008-10-21 14:35:00,33.6,33.62,33.59,33.62,107400.0,19.4889,19.5005,19.4831,19.5005,107400.0
2008-10-21 14:40:00,33.62,33.62,33.57,33.62,113400.0,19.5005,19.5005,19.4715,19.5005,113400.0
2008-10-21 14:45:00,33.62,33.68,33.59,33.62,128200.0,19.5005,19.5353,19.4831,19.5005,128200.0
2008-10-21 14:50:00,33.63,33.65,33.57,33.59,110800.0,19.5063,19.5179,19.4715,19.4831,110800.0
2008-10-21 14:55:00,33.6,33.6,33.5,33.52,149800.0,19.4889,19.4889,19.4309,19.4425,149800.0
2008-10-21 15:00:00,33.52,33.6,33.49,33.6,179400.0,19.4425,19.4889,19.4251,19.4889,179400.0
2008-10-21 15:05:00,33.6,33.6,33.48,33.49,124800.0,19.4889,19.4889,19.4193,19.4251,124800.0
2008-10-21 15:10:00,33.49,33.56,33.48,33.55,74400.0,19.4251,19.4657,19.4193,19.4599,74400.0
2008-10-21 15:15:00,33.55,33.55,33.47,33.52,114800.0,19.4599,19.4599,19.4135,19.4425,114800.0
2008-10-21 15:20:00,33.52,33.52,33.39,33.44,137200.0,19.4425,19.4425,19.3671,19.3961,137200.0
2008-10-21 15:25:00,33.44,33.47,33.38,33.38,131200.0,19.3961,19.4135,19.3613,19.3613,131200.0
2008-10-21 15:30:00,33.38,33.41,33.25,33.31,169000.0,19.3613,19.3787,19.2859,19.3207,169000.0
2008-10-21 15:35:00,33.32,33.35,33.29,33.29,135400.0,19.3265,19.3439,19.3091,19.3091,135400.0
2008-10-21 15:40:00,33.29,33.37,33.25,33.25,267400.0,19.3091,19.3555,19.2859,19.2859,267400.0
2008-10-21 15:45:00,33.26,33.27,32.97,33.0,256600.0,19.2917,19.2975,19.1235,19.1409,256600.0
2008-10-21 15:50:00,32.99,33.07,32.99,33.06,270400.0,19.1351,19.1815,19.1351,19.1757,270400.0
2008-10-21 15:55:00,33.07,33.13,33.05,33.09,292400.0,19.1815,19.2163,19.1699,19.1931,292400.0
2008-10-22 09:30:00,32.54,32.99,32.52,32.74,233600.0,18.874,19.1351,18.8624,18.9901,233600.0
2008-10-22 09:35:00,32.74,32.75,32.55,32.59,71000.0,18.9901,18.9959,18.8798,18.903,71000.0
2008-10-22 09:40:00,32.6,32.74,32.51,32.73,150400.0,18.9088,18.9901,18.8566,18.9843,150400.0
2008-10-22 09:45:00,32.73,32.76,32.59,32.62,178400.0,18.9843,19.0017,18.903,18.9204,178400.0
2008-10-22 09:50:00,32.62,32.63,32.49,32.49,216600.0,18.9204,18.9262,18.845,18.845,216600.0
2008-10-22 09:55:00,32.49,32.52,32.32,32.35,188000.0,18.845,18.8624,18.7464,18.7638,188000.0
2008-10-22 10:00:00,32.34,32.45,32.26,32.26,138000.0,18.758,18.8218,18.7116,18.7116,138000.0
2008-10-22 10:05:00,32.26,32.43,32.23,32.37,126600.0,18.7116,18.8102,18.6942,18.7754,126600.0
2008-10-22 10:10:00,32.37,32.49,32.37,32.48,95800.0,18.7754,18.845,18.7754,18.8392,95800.0
2008-10-22 10:15:00,32.49,32.55,32.46,32.52,168000.0,18.845,18.8798,18.8276,18.8624,168000.0
2008-10-22 10:20:00,32.51,32.59,32.51,32.56,77600.0,18.8566,18.903,18.8566,18.8856,77600.0
2008-10-22 10:25:00,32.58,32.6,32.46,32.59,165600.0,18.8972,18.9088,18.8276,18.903,165600.0
2008-10-22 10:30:00,32.59,32.63,32.53,32.58,127800.0,18.903,18.9262,18.8682,18.8972,127800.0
2008-10-22 10:35:00,32.56,32.69,32.55,32.65,146200.0,18.8856,18.961,18.8798,18.9378,146200.0
2008-10-22 10:40:00,32.65,32.76,32.64,32.75,195200.0,18.9378,19.0017,18.932,18.9959,195200.0
2008-10-22 10:45:00,32.76,32.96,32.71,32.95,137200.0,19.0017,19.1177,18.9726,19.1119,137200.0
2008-10-22 10:50:00,32.94,33.0,32.89,33.0,110400.0,19.1061,19.1409,19.0771,19.1409,110400.0
2008-10-22 10:55:00,33.0,33.02,32.9,32.98,81400.0,19.1409,19.1525,19.0829,19.1293,81400.0
2008-10-22 11:00:00,32.98,32.99,32.81,32.87,59600.0,19.1293,19.1351,19.0307,19.0655,59600.0
2008-10-22 11:05:00,32.89,32.89,32.77,32.79,73800.0,19.0771,19.0771,19.0075,19.0191,73800.0
2008-10-22 11:10:00,32.8,32.95,32.79,32.93,49600.0,19.0249,19.1119,19.0191,19.1003,49600.0
2008-10-22 11:15:00,32.93,32.99,32.88,32.97,41800.0,19.1003,19.1351,19.0713,19.1235,41800.0
2008-10-22 11:20:00,32.97,32.98,32.77,32.82,111800.0,19.1235,19.1293,19.0075,19.0365,111800.0
2008-10-22 11:25:00,32.81,32.81,32.77,32.78,86800.0,19.0307,19.0307,19.0075,19.0133,86800.0
2008-10-22 11:30:00,32.77,32.9,32.77,32.87,49200.0,19.0075,19.0829,19.0075,19.0655,49200.0
2008-10-22 11:35:00,32.87,32.87,32.73,32.81,63200.0,19.0655,19.0655,18.9843,19.0307,63200.0
2008-10-22 11:40:00,32.8,32.88,32.74,32.87,63200.0,19.0249,19.0713,18.9901,19.0655,63200.0
2008-10-22 11:45:00,32.88,32.95,32.86,32.9,39600.0,19.0713,19.1119,19.0597,19.0829,39600.0
2008-10-22 11:50:00,32.9,32.9,32.81,32.82,63200.0,19.0829,19.0829,19.0307,19.0365,63200.0
2008-10-22 11:55:00,32.81,32.83,32.79,32.83,36400.0,19.0307,19.0423,19.0191,19.0423,36400.0
2008-10-22 12:00:00,32.83,32.88,32.82,32.86,172000.0,19.0423,19.0713,19.0365,19.0597,172000.0
2008-10-22 12:05:00,32.87,32.89,32.85,32.88,49200.0,19.0655,19.0771,19.0539,19.0713,49200.0
2008-10-22 12:10:00,32.88,32.88,32.81,32.85,178800.0,19.0713,19.0713,19.0307,19.0539,178800.0
2008-10-22 12:15:00,32.85,32.9,32.84,32.88,407800.0,19.0539,19.0829,19.0481,19.0713,407800.0
2008-10-22 12:20:00,32.88,32.95,32.88,32.88,121600.0,19.0713,19.1119,19.0713,19.0713,121600.0
2008-10-22 12:25:00,32.89,32.91,32.82,32.84,110000.0,19.0771,19.0887,19.0365,19.0481,110000.0
2008-10-22 12:30:00,32.85,32.88,32.79,32.85,32000.0,19.0539,19.0713,19.0191,19.0539,32000.0
2008-10-22 12:35:00,32.85,32.88,32.85,32.87,39800.0,19.0539,19.0713,19.0539,19.0655,39800.0
2008-10-22 12:40:00,32.87,32.9,32.85,32.88,57800.0,19.0655,19.0829,19.0539,19.0713,57800.0
2008-10-22 12:45:00,32.88,32.88,32.82,32.86,64600.0,19.0713,19.0713,19.0365,19.0597,64600.0
2008-10-22 12:50:00,32.87,32.92,32.85,32.9,62400.0,19.0655,19.0945,19.0539,19.0829,62400.0
2008-10-22 12:55:00,32.91,32.92,32.84,32.85,40000.0,19.0887,19.0945,19.0481,19.0539,40000.0
2008-10-22 13:00:00,32.87,32.87,32.72,32.79,82400.0,19.0655,19.0655,18.9784,19.0191,82400.0
2008-10-22 13:05:00,32.79,32.88,32.77,32.85,227600.0,19.0191,19.0713,19.0075,19.0539,227600.0
2008-10-22 13:10:00,32.85,32.85,32.71,32.72,73800.0,19.0539,19.0539,18.9726,18.9784,73800.0
2008-10-22 13:15:00,32.74,32.76,32.64,32.75,54400.0,18.9901,19.0017,18.932,18.9959,54400.0
2008-10-22 13:20:00,32.76,32.76,32.65,32.66,37400.0,19.0017,19.0017,18.9378,18.9436,37400.0
2008-10-22 13:25:00,32.66,32.66,32.58,32.66,51600.0,18.9436,18.9436,18.8972,18.9436,51600.0
2008-10-22 13:30:00,32.66,32.69,32.56,32.59,63400.0,18.9436,18.961,18.8856,18.903,63400.0
2008-10-22 13:35:00,32.6,32.67,32.54,32.63,81800.0,18.9088,18.9494,18.874,18.9262,81800.0
2008-10-22 13:40:00,32.62,32.69,32.61,32.65,45800.0,18.9204,18.961,18.9146,18.9378,45800.0
2008-10-22 13:45:00,32.65,32.8,32.65,32.8,90400.0,18.9378,19.0249,18.9378,19.0249,90400.0
2008-10-22 13:50:00,32.8,32.81,32.72,32.76,46000.0,19.0249,19.0307,18.9784,19.0017,46000.0
2008-10-22 13:55:00,32.76,32.85,32.73,32.85,56200.0,19.0017,19.0539,18.9843,19.0539,56200.0
2008-10-22 14:00:00,32.86,32.87,32.81,32.81,78200.0,19.0597,19.0655,19.0307,19.0307,78200.0
2008-10-22 14:05:00,32.82,32.84,32.71,32.72,92400.0,19.0365,19.0481,18.9726,18.9784,92400.0
2008-10-22 14:10:00,32.73,32.74,32.7,32.74,29600.0,18.9843,18.9901,18.9668,18.9901,29600.0
2008-10-22 14:15:00,32.74,32.8,32.71,32.79,45000.0,18.9901,19.0249,18.9726,19.0191,45000.0
2008-10-22 14:20:00,32.8,32.83,32.75,32.82,74000.0,19.0249,19.0423,18.9959,19.0365,74000.0
2008-10-22 14:25:00,32.83,32.83,32.76,32.8,46000.0,19.0423,19.0423,19.0017,19.0249,46000.0
2008-10-22 14:30:00,32.81,32.81,32.71,32.72,43600.0,19.0307,19.0307,18.9726,18.9784,43600.0
2008-10-22 14:35:00,32.73,32.82,32.7,32.79,189800.0,18.9843,19.0365,18.9668,19.0191,189800.0
2008-10-22 14:40:00,32.8,32.8,32.72,32.74,109600.0,19.0249,19.0249,18.9784,18.9901,109600.0
2008-10-22 14:45:00,32.74,32.8,32.73,32.77,84600.0,18.9901,19.0249,18.9843,19.0075,84600.0
2008-10-22 14:50:00,32.78,32.81,32.73,32.79,123400.0,19.0133,19.0307,18.9843,19.0191,123400.0
2008-10-22 14:55:00,32.8,32.9,32.77,32.88,110200.0,19.0249,19.0829,19.0075,19.0713,110200.0
2008-10-22 15:00:00,32.9,32.9,32.85,32.85,147800.0,19.0829,19.0829,19.0539,19.0539,147800.0
2008-10-22 15:05:00,32.85,32.85,32.75,32.78,113800.0,19.0539,19.0539,18.9959,19.0133,113800.0
2008-10-22 15:10:00,32.78,32.8,32.63,32.63,191800.0,19.0133,19.0249,18.9262,18.9262,191800.0
2008-10-22 15:15:00,32.65,32.7,32.5,32.52,124800.0,18.9378,18.9668,18.8508,18.8624,124800.0
2008-10-22 15:20:00,32.52,32.58,32.48,32.48,113400.0,18.8624,18.8972,18.8392,18.8392,113400.0
2008-10-22 15:25:00,32.48,32.58,32.37,32.4,176000.0,18.8392,18.8972,18.7754,18.7928,176000.0
2008-10-22 15:30:00,32.41,32.44,32.16,32.16,236200.0,18.7986,18.816,18.6536,18.6536,236200.0
2008-10-22 15:35:00,32.16,32.26,32.02,32.06,342600.0,18.6536,18.7116,18.5724,18.5956,342600.0
2008-10-22 15:40:00,32.07,32.07,31.7,31.77,521000.0,18.6014,18.6014,18.3868,18.4274,521000.0
2008-10-22 15:45:00,31.75,31.91,31.67,31.88,502600.0,18.4158,18.5086,18.3694,18.4912,502600.0
2008-10-22 15:50:00,31.88,32.1,31.86,32.0,514200.0,18.4912,18.6188,18.4796,18.5608,514200.0
2008-10-22 15:55:00,32.04,32.26,31.9,32.25,719400.0,18.584,18.7116,18.5028,18.7058,719400.0
2008-10-23 09:30:00,32.34,32.45,32.23,32.45,139400.0,18.758,18.8218,18.6942,18.8218,139400.0
2008-10-23 09:35:00,32.45,32.58,32.33,32.56,236000.0,18.8218,18.8972,18.7522,18.8856,236000.0
2008-10-23 09:40:00,32.56,32.6,32.29,32.38,140000.0,18.8856,18.9088,18.729,18.7812,140000.0
2008-10-23 09:45:00,32.38,32.38,32.13,32.13,111800.0,18.7812,18.7812,18.6362,18.6362,111800.0
2008-10-23 09:50:00,32.13,32.17,31.85,32.03,162000.0,18.6362,18.6594,18.4738,18.5782,162000.0
2008-10-23 09:55:00,32.04,32.24,32.01,32.18,248400.0,18.584,18.7,18.5666,18.6652,248400.0
2008-10-23 10:00:00,32.2,32.38,32.18,32.36,259600.0,18.6768,18.7812,18.6652,18.7696,259600.0
2008-10-23 10:05:00,32.37,32.67,32.33,32.5,296600.0,18.7754,18.9494,18.7522,18.8508,296600.0
2008-10-23 10:10:00,32.51,32.56,32.43,32.52,174600.0,18.8566,18.8856,18.8102,18.8624,174600.0
2008-10-23 10:15:00,32.52,32.54,32.45,32.52,129400.0,18.8624,18.874,18.8218,18.8624,129400.0
2008-10-23 10:20:00,32.54,32.65,32.48,32.61,117000.0,18.874,18.9378,18.8392,18.9146,117000.0
2008-10-23 10:25:00,32.61,32.63,32.38,32.43,100400.0,18.9146,18.9262,18.7812,18.8102,100400.0
2008-10-23 10:30:00,32.44,32.5,32.35,32.45,136400.0,18.816,18.8508,18.7638,18.8218,136400.0
2008-10-23 10:35:00,32.46,32.51,32.43,32.47,44800.0,18.8276,18.8566,18.8102,18.8334,44800.0
2008-10-23 10:40:00,32.48,32.83,32.46,32.82,312200.0,18.8392,19.0423,18.8276,19.0365,312200.0
2008-10-23 10:45:00,32.81,32.9,32.8,32.81,135000.0,19.0307,19.0829,19.0249,19.0307,135000.0
2008-10-23 10:50:00,32.81,32.85,32.76,32.83,86000.0,19.0307,19.0539,19.0017,19.0423,86000.0
2008-10-23 10:55:00,32.83,32.91,32.77,32.88,149200.0,19.0423,19.0887,19.0075,19.0713,149200.0
2008-10-23 11:00:00,32.89,32.94,32.85,32.9,141600.0,19.0771,19.1061,19.0539,19.0829,141600.0
2008-10-23 11:05:00,32.9,32.95,32.89,32.93,177200.0,19.0829,19.1119,19.0771,19.1003,177200.0
2008-10-23 11:10:00,32.93,33.1,32.93,33.02,280400.0,19.1003,19.1989,19.1003,19.1525,280400.0
2008-10-23 11:15:00,33.04,33.09,32.98,33.04,94200.0,19.1641,19.1931,19.1293,19.1641,94200.0
2008-10-23 11:20:00,33.04,33.08,32.98,33.04,135800.0,19.1641,19.1873,19.1293,19.1641,135800.0
2008-10-23 11:25:00,33.04,33.12,33.02,33.1,179800.0,19.1641,19.2105,19.1525,19.1989,179800.0
2008-10-23 11:30:00,33.1,33.22,33.1,33.2,139000.0,19.1989,19.2685,19.1989,19.2569,139000.0
2008-10-23 11:35:00,33.2,33.35,33.17,33.34,166800.0,19.2569,19.3439,19.2395,19.3381,166800.0
2008-10-23 11:40:00,33.34,33.35,33.13,33.14,162800.0,19.3381,19.3439,19.2163,19.2221,162800.0
2008-10-23 11:45:00,33.15,33.23,33.05,33.17,142400.0,19.2279,19.2743,19.1699,19.2395,142400.0
2008-10-23 11:50:00,33.18,33.25,33.15,33.21,103200.0,19.2453,19.2859,19.2279,19.2627,103200.0
2008-10-23 11:55:00,33.22,33.22,33.11,33.17,78000.0,19.2685,19.2685,19.2047,19.2395,78000.0
2008-10-23 12:00:00,33.17,33.2,33.09,33.11,65800.0,19.2395,19.2569,19.1931,19.2047,65800.0
2008-10-23 12:05:00,33.12,33.13,33.02,33.06,85000.0,19.2105,19.2163,19.1525,19.1757,85000.0
2008-10-23 12:10:00,33.06,33.07,32.98,33.05,135800.0,19.1757,19.1815,19.1293,19.1699,135800.0
2008-10-23 12:15:00,33.05,33.07,32.87,32.87,111400.0,19.1699,19.1815,19.0655,19.0655,111400.0
2008-10-23 12:20:00,32.88,32.89,32.81,32.85,88600.0,19.0713,19.0771,19.0307,19.0539,88600.0
2008-10-23 12:25:00,32.85,32.94,32.74,32.74,208000.0,19.0539,19.1061,18.9901,18.9901,208000.0
2008-10-23 12:30:00,32.76,32.88,32.73,32.77,131400.0,19.0017,19.0713,18.9843,19.0075,131400.0
2008-10-23 12:35:00,32.77,32.87,32.63,32.67,197600.0,19.0075,19.0655,18.9262,18.9494,197600.0
2008-10-23 12:40:00,32.67,32.77,32.6,32.77,107200.0,18.9494,19.0075,18.9088,19.0075,107200.0
2008-10-23 12:45:00,32.77,32.96,32.76,32.88,128800.0,19.0075,19.1177,19.0017,19.0713,128800.0
2008-10-23 12:50:00,32.88,32.99,32.83,32.84,80400.0,19.0713,19.1351,19.0423,19.0481,80400.0
2008-10-23 12:55:00,32.84,32.85,32.63,32.67,122600.0,19.0481,19.0539,18.9262,18.9494,122600.0
2008-10-23 13:00:00,32.67,32.72,32.55,32.66,166000.0,18.9494,18.9784,18.8798,18.9436,166000.0
2008-10-23 13:05:00,32.63,32.71,32.52,32.65,120800.0,18.9262,18.9726,18.8624,18.9378,120800.0
2008-10-23 13:10:00,32.65,32.69,32.59,32.61,58800.0,18.9378,18.961,18.903,18.9146,58800.0
2008-10-23 13:15:00,32.6,32.73,32.6,32.67,139600.0,18.9088,18.9843,18.9088,18.9494,139600.0
2008-10-23 13:20:00,32.67,32.71,32.59,32.6,164200.0,18.9494,18.9726,18.903,18.9088,164200.0
2008-10-23 13:25:00,32.6,32.72,32.58,32.6,133800.0,18.9088,18.9784,18.8972,18.9088,133800.0
2008-10-23 13:30:00,32.6,32.7,32.4,32.41,137000.0,18.9088,18.9668,18.7928,18.7986,137000.0
2008-10-23 13:35:00,32.4,32.72,32.4,32.57,103200.0,18.7928,18.9784,18.7928,18.8914,103200.0
2008-10-23 13:40:00,32.59,32.77,32.57,32.66,112800.0,18.903,19.0075,18.8914,18.9436,112800.0
2008-10-23 13:45:00,32.66,32.66,32.46,32.48,91600.0,18.9436,18.9436,18.8276,18.8392,91600.0
2008-10-23 13:50:00,32.48,32.49,32.38,32.46,105200.0,18.8392,18.845,18.7812,18.8276,105200.0
2008-10-23 13:55:00,32.46,32.51,32.38,32.4,106800.0,18.8276,18.8566,18.7812,18.7928,106800.0
2008-10-23 14:00:00,32.4,32.4,32.02,32.03,146000.0,18.7928,18.7928,18.5724,18.5782,146000.0
2008-10-23 14:05:00,32.03,32.09,32.01,32.06,152000.0,18.5782,18.613,18.5666,18.5956,152000.0
2008-10-23 14:10:00,32.06,32.13,32.0,32.07,151600.0,18.5956,18.6362,18.5608,18.6014,151600.0
2008-10-23 14:15:00,32.07,32.2,31.93,32.0,238000.0,18.6014,18.6768,18.5202,18.5608,238000.0
2008-10-23 14:20:00,32.0,32.02,31.88,32.02,269600.0,18.5608,18.5724,18.4912,18.5724,269600.0
2008-10-23 14:25:00,32.01,32.14,32.01,32.1,208800.0,18.5666,18.642,18.5666,18.6188,208800.0
2008-10-23 14:30:00,32.11,32.17,32.01,32.1,274600.0,18.6246,18.6594,18.5666,18.6188,274600.0
2008-10-23 14:35:00,32.1,32.35,32.08,32.35,151800.0,18.6188,18.7638,18.6072,18.7638,151800.0
2008-10-23 14:40:00,32.35,32.36,32.17,32.25,110800.0,18.7638,18.7696,18.6594,18.7058,110800.0
2008-10-23 14:45:00,32.25,32.35,32.08,32.09,184000.0,18.7058,18.7638,18.6072,18.613,184000.0
2008-10-23 14:50:00,32.09,32.22,32.07,32.09,137600.0,18.613,18.6884,18.6014,18.613,137600.0
2008-10-23 14:55:00,32.12,32.21,32.01,32.21,149600.0,18.6304,18.6826,18.5666,18.6826,149600.0
2008-10-23 15:00:00,32.22,32.35,32.09,32.32,210200.0,18.6884,18.7638,18.613,18.7464,210200.0
2008-10-23 15:05:00,32.32,32.65,32.27,32.62,222000.0,18.7464,18.9378,18.7174,18.9204,222000.0
2008-10-23 15:10:00,32.6,32.8,32.52,32.71,171800.0,18.9088,19.0249,18.8624,18.9726,171800.0
2008-10-23 15:15:00,32.71,32.71,32.43,32.46,124200.0,18.9726,18.9726,18.8102,18.8276,124200.0
2008-10-23 15:20:00,32.47,32.59,32.41,32.49,212800.0,18.8334,18.903,18.7986,18.845,212800.0
2008-10-23 15:25:00,32.49,32.61,32.38,32.5,191600.0,18.845,18.9146,18.7812,18.8508,191600.0
2008-10-23 15:30:00,32.51,32.6,32.24,32.31,170400.0,18.8566,18.9088,18.7,18.7406,170400.0
2008-10-23 15:35:00,32.31,32.48,32.25,32.25,190200.0,18.7406,18.8392,18.7058,18.7058,190200.0
2008-10-23 15:40:00,32.24,32.6,32.2,32.58,229400.0,18.7,18.9088,18.6768,18.8972,229400.0
2008-10-23 15:45:00,32.59,32.93,32.54,32.92,252000.0,18.903,19.1003,18.874,19.0945,252000.0
2008-10-23 15:50:00,32.89,32.92,32.6,32.61,260800.0,19.0771,19.0945,18.9088,18.9146,260800.0
2008-10-23 15:55:00,32.6,33.08,32.6,33.05,357000.0,18.9088,19.1873,18.9088,19.1699,357000.0
2008-10-24 09:30:00,31.73,32.49,31.36,31.75,214200.0,18.4042,18.845,18.1896,18.4158,214200.0
2008-10-24 09:35:00,31.73,32.03,31.7,31.82,231000.0,18.4042,18.5782,18.3868,18.4564,231000.0
2008-10-24 09:40:00,31.83,31.97,31.64,31.75,235000.0,18.4622,18.5434,18.352,18.4158,235000.0
2008-10-24 09:45:00,31.74,31.9,31.67,31.89,222600.0,18.41,18.5028,18.3694,18.497,222600.0
2008-10-24 09:50:00,31.89,32.12,31.74,32.06,336000.0,18.497,18.6304,18.41,18.5956,336000.0
2008-10-24 09:55:00,32.07,32.16,31.96,31.96,218200.0,18.6014,18.6536,18.5376,18.5376,218200.0
2008-10-24 10:00:00,31.97,32.25,31.94,32.06,161600.0,18.5434,18.7058,18.526,18.5956,161600.0
2008-10-24 10:05:00,32.07,32.27,31.9,31.99,159600.0,18.6014,18.7174,18.5028,18.555,159600.0
2008-10-24 10:10:00,31.99,32.05,31.84,31.99,134800.0,18.555,18.5898,18.468,18.555,134800.0
2008-10-24 10:15:00,32.02,32.18,31.92,32.15,126600.0,18.5724,18.6652,18.5144,18.6478,126600.0
2008-10-24 10:20:00,32.16,32.28,32.07,32.09,200600.0,18.6536,18.7232,18.6014,18.613,200600.0
2008-10-24 10:25:00,32.09,32.22,31.96,32.2,104800.0,18.613,18.6884,18.5376,18.6768,104800.0
2008-10-24 10:30:00,32.18,32.22,31.93,31.94,186000.0,18.6652,18.6884,18.5202,18.526,186000.0
2008-10-24 10:35:00,31.94,32.15,31.93,32.1,185600.0,18.526,18.6478,18.5202,18.6188,185600.0
2008-10-24 10:40:00,32.1,32.38,32.04,32.38,152600.0,18.6188,18.7812,18.584,18.7812,152600.0
2008-10-24 10:45:00,32.38,32.41,32.05,32.07,144800.0,18.7812,18.7986,18.5898,18.6014,144800.0
2008-10-24 10:50:00,32.08,32.38,32.07,32.28,133400.0,18.6072,18.7812,18.6014,18.7232,133400.0
2008-10-24 10:55:00,32.29,32.37,32.12,32.32,99400.0,18.729,18.7754,18.6304,18.7464,99400.0
2008-10-24 11:00:00,32.31,32.51,32.26,32.26,175200.0,18.7406,18.8566,18.7116,18.7116,175200.0
2008-10-24 11:05:00,32.26,32.33,32.07,32.07,163600.0,18.7116,18.7522,18.6014,18.6014,163600.0
2008-10-24 11:10:00,32.06,32.06,31.96,32.01,119000.0,18.5956,18.5956,18.5376,18.5666,119000.0
2008-10-24 11:15:00,32.01,32.13,31.97,32.1,210800.0,18.5666,18.6362,18.5434,18.6188,210800.0
2008-10-24 11:20:00,32.1,32.43,32.02,32.37,224400.0,18.6188,18.8102,18.5724,18.7754,224400.0
2008-10-24 11:25:00,32.36,32.43,32.35,32.43,185400.0,18.7696,18.8102,18.7638,18.8102,185400.0
2008-10-24 11:30:00,32.43,32.52,32.38,32.41,146400.0,18.8102,18.8624,18.7812,18.7986,146400.0
2008-10-24 11:35:00,32.41,32.5,32.34,32.49,95200.0,18.7986,18.8508,18.758,18.845,95200.0
2008-10-24 11:40:00,32.48,32.49,32.22,32.26,70600.0,18.8392,18.845,18.6884,18.7116,70600.0
2008-10-24 11:45:00,32.25,32.3,32.08,32.2,65600.0,18.7058,18.7348,18.6072,18.6768,65600.0
2008-10-24 11:50:00,32.18,32.26,32.12,32.26,150600.0,18.6652,18.7116,18.6304,18.7116,150600.0
2008-10-24 11:55:00,32.25,32.38,32.25,32.31,65600.0,18.7058,18.7812,18.7058,18.7406,65600.0
2008-10-24 12:00:00,32.31,32.34,32.15,32.33,69800.0,18.7406,18.758,18.6478,18.7522,69800.0
2008-10-24 12:05:00,32.33,32.4,32.29,32.38,63800.0,18.7522,18.7928,18.729,18.7812,63800.0
2008-10-24 12:10:00,32.37,32.49,32.34,32.46,144400.0,18.7754,18.845,18.758,18.8276,144400.0
2008-10-24 12:15:00,32.46,32.46,32.23,32.29,70000.0,18.8276,18.8276,18.6942,18.729,70000.0
2008-10-24 12:20:00,32.3,32.35,32.1,32.12,81600.0,18.7348,18.7638,18.6188,18.6304,81600.0
2008-10-24 12:25:00,32.1,32.19,32.01,32.03,65800.0,18.6188,18.671,18.5666,18.5782,65800.0
2008-10-24 12:30:00,32.02,32.13,32.0,32.08,109800.0,18.5724,18.6362,18.5608,18.6072,109800.0
2008-10-24 12:35:00,32.08,32.22,32.08,32.14,77800.0,18.6072,18.6884,18.6072,18.642,77800.0
2008-10-24 12:40:00,32.14,32.23,32.02,32.09,97200.0,18.642,18.6942,18.5724,18.613,97200.0
2008-10-24 12:45:00,32.07,32.16,31.96,32.08,121600.0,18.6014,18.6536,18.5376,18.6072,121600.0
2008-10-24 12:50:00,32.08,32.24,32.08,32.16,109000.0,18.6072,18.7,18.6072,18.6536,109000.0
2008-10-24 12:55:00,32.17,32.27,32.1,32.1,80600.0,18.6594,18.7174,18.6188,18.6188,80600.0
2008-10-24 13:00:00,32.1,32.21,32.1,32.12,71000.0,18.6188,18.6826,18.6188,18.6304,71000.0
2008-10-24 13:05:00,32.11,32.2,32.1,32.12,90200.0,18.6246,18.6768,18.6188,18.6304,90200.0
2008-10-24 13:10:00,32.13,32.25,32.12,32.24,93600.0,18.6362,18.7058,18.6304,18.7,93600.0
2008-10-24 13:15:00,32.24,32.44,32.2,32.39,122400.0,18.7,18.816,18.6768,18.787,122400.0
2008-10-24 13:20:00,32.39,32.45,32.3,32.3,69000.0,18.787,18.8218,18.7348,18.7348,69000.0
2008-10-24 13:25:00,32.28,32.29,32.08,32.09,82600.0,18.7232,18.729,18.6072,18.613,82600.0
2008-10-24 13:30:00,32.08,32.08,31.96,31.98,78200.0,18.6072,18.6072,18.5376,18.5492,78200.0
2008-10-24 13:35:00,31.98,32.06,31.93,31.93,96400.0,18.5492,18.5956,18.5202,18.5202,96400.0
2008-10-24 13:40:00,31.93,31.99,31.9,31.93,119400.0,18.5202,18.555,18.5028,18.5202,119400.0
2008-10-24 13:45:00,31.93,31.93,31.75,31.75,116000.0,18.5202,18.5202,18.4158,18.4158,116000.0
2008-10-24 13:50:00,31.75,31.92,31.75,31.77,109200.0,18.4158,18.5144,18.4158,18.4274,109200.0
2008-10-24 13:55:00,31.77,31.92,31.68,31.69,158600.0,18.4274,18.5144,18.3752,18.381,158600.0
2008-10-24 14:00:00,31.7,31.79,31.64,31.75,92800.0,18.3868,18.439,18.352,18.4158,92800.0
2008-10-24 14:05:00,31.75,31.82,31.63,31.8,73800.0,18.4158,18.4564,18.3462,18.4448,73800.0
2008-10-24 14:10:00,31.8,31.97,31.79,31.97,122000.0,18.4448,18.5434,18.439,18.5434,122000.0
2008-10-24 14:15:00,31.98,32.06,31.93,32.04,137000.0,18.5492,18.5956,18.5202,18.584,137000.0
2008-10-24 14:20:00,32.05,32.05,31.82,32.04,131200.0,18.5898,18.5898,18.4564,18.584,131200.0
2008-10-24 14:25:00,32.02,32.04,31.9,32.0,172600.0,18.5724,18.584,18.5028,18.5608,172600.0
2008-10-24 14:30:00,32.0,32.25,31.98,32.24,184000.0,18.5608,18.7058,18.5492,18.7,184000.0
2008-10-24 14:35:00,32.24,32.25,32.07,32.1,147200.0,18.7,18.7058,18.6014,18.6188,147200.0
2008-10-24 14:40:00,32.1,32.27,31.93,32.0,169400.0,18.6188,18.7174,18.5202,18.5608,169400.0
2008-10-24 14:45:00,31.99,32.02,31.79,31.99,124800.0,18.555,18.5724,18.439,18.555,124800.0
2008-10-24 14:50:00,31.99,32.09,31.93,32.0,115200.0,18.555,18.613,18.5202,18.5608,115200.0
2008-10-24 14:55:00,31.99,32.3,31.98,32.24,144600.0,18.555,18.7348,18.5492,18.7,144600.0
2008-10-24 15:00:00,32.24,32.45,32.18,32.27,213000.0,18.7,18.8218,18.6652,18.7174,213000.0
2008-10-24 15:05:00,32.27,32.3,32.04,32.08,175400.0,18.7174,18.7348,18.584,18.6072,175400.0
2008-10-24 15:10:00,32.1,32.2,31.96,32.01,154600.0,18.6188,18.6768,18.5376,18.5666,154600.0
2008-10-24 15:15:00,32.01,32.08,31.86,31.88,139600.0,18.5666,18.6072,18.4796,18.4912,139600.0
2008-10-24 15:20:00,31.88,32.29,31.86,32.29,271400.0,18.4912,18.729,18.4796,18.729,271400.0
2008-10-24 15:25:00,32.3,32.35,32.15,32.35,186200.0,18.7348,18.7638,18.6478,18.7638,186200.0
2008-10-24 15:30:00,32.33,32.34,32.06,32.26,167000.0,18.7522,18.758,18.5956,18.7116,167000.0
2008-10-24 15:35:00,32.26,32.28,32.03,32.24,253800.0,18.7116,18.7232,18.5782,18.7,253800.0
2008-10-24 15:40:00,32.25,32.37,32.19,32.29,302600.0,18.7058,18.7754,18.671,18.729,302600.0
2008-10-24 15:45:00,32.29,32.54,32.29,32.51,248400.0,18.729,18.874,18.729,18.8566,248400.0
2008-10-24 15:50:00,32.52,32.56,32.34,32.48,341000.0,18.8624,18.8856,18.758,18.8392,341000.0
2008-10-24 15:55:00,32.48,32.48,32.07,32.07,442600.0,18.8392,18.8392,18.6014,18.6014,442600.0
2008-10-27 09:30:00,31.81,32.21,31.78,31.78,183400.0,18.4506,18.6826,18.4332,18.4332,183400.0
2008-10-27 09:35:00,31.78,31.81,31.58,31.68,185600.0,18.4332,18.4506,18.3172,18.3752,185600.0
2008-10-27 09:40:00,31.68,31.96,31.64,31.93,145200.0,18.3752,18.5376,18.352,18.5202,145200.0
2008-10-27 09:45:00,31.93,32.05,31.93,32.0,170600.0,18.5202,18.5898,18.5202,18.5608,170600.0
2008-10-27 09:50:00,32.0,32.18,32.0,32.16,92600.0,18.5608,18.6652,18.5608,18.6536,92600.0
2008-10-27 09:55:00,32.17,32.17,31.99,32.09,82000.0,18.6594,18.6594,18.555,18.613,82000.0
2008-10-27 10:00:00,32.1,32.31,32.01,32.25,142200.0,18.6188,18.7406,18.5666,18.7058,142200.0
2008-10-27 10:05:00,32.23,32.27,32.11,32.15,73800.0,18.6942,18.7174,18.6246,18.6478,73800.0
2008-10-27 10:10:00,32.17,32.22,32.05,32.07,77600.0,18.6594,18.6884,18.5898,18.6014,77600.0
2008-10-27 10:15:00,32.07,32.09,31.99,32.04,59200.0,18.6014,18.613,18.555,18.584,59200.0
2008-10-27 10:20:00,32.01,32.09,31.98,32.08,82000.0,18.5666,18.613,18.5492,18.6072,82000.0
2008-10-27 10:25:00,32.08,32.2,32.04,32.06,102600.0,18.6072,18.6768,18.584,18.5956,102600.0
2008-10-27 10:30:00,32.05,32.06,31.92,31.93,102000.0,18.5898,18.5956,18.5144,18.5202,102000.0
2008-10-27 10:35:00,31.92,32.0,31.9,31.94,54800.0,18.5144,18.5608,18.5028,18.526,54800.0
2008-10-27 10:40:00,31.95,31.98,31.83,31.98,74200.0,18.5318,18.5492,18.4622,18.5492,74200.0
2008-10-27 10:45:00,31.98,32.1,31.97,32.06,84000.0,18.5492,18.6188,18.5434,18.5956,84000.0
2008-10-27 10:50:00,32.06,32.17,32.0,32.12,56600.0,18.5956,18.6594,18.5608,18.6304,56600.0
2008-10-27 10:55:00,32.12,32.28,32.12,32.19,84000.0,18.6304,18.7232,18.6304,18.671,84000.0
2008-10-27 11:00:00,32.21,32.27,32.13,32.13,49800.0,18.6826,18.7174,18.6362,18.6362,49800.0
2008-10-27 11:05:00,32.13,32.21,32.1,32.19,86200.0,18.6362,18.6826,18.6188,18.671,86200.0
2008-10-27 11:10:00,32.19,32.36,32.1,32.34,58800.0,18.671,18.7696,18.6188,18.758,58800.0
2008-10-27 11:15:00,32.34,32.38,32.18,32.18,57400.0,18.758,18.7812,18.6652,18.6652,57400.0
2008-10-27 11:20:00,32.19,32.22,32.05,32.05,61400.0,18.671,18.6884,18.5898,18.5898,61400.0
2008-10-27 11:25:00,32.04,32.05,31.9,32.02,83200.0,18.584,18.5898,18.5028,18.5724,83200.0
2008-10-27 11:30:00,32.02,32.04,31.91,31.93,78000.0,18.5724,18.584,18.5086,18.5202,78000.0
2008-10-27 11:35:00,31.96,32.04,31.94,31.98,72600.0,18.5376,18.584,18.526,18.5492,72600.0
2008-10-27 11:40:00,31.97,32.1,31.9,32.06,46400.0,18.5434,18.6188,18.5028,18.5956,46400.0
2008-10-27 11:45:00,32.05,32.15,32.05,32.07,37600.0,18.5898,18.6478,18.5898,18.6014,37600.0
2008-10-27 11:50:00,32.05,32.21,31.98,32.16,63200.0,18.5898,18.6826,18.5492,18.6536,63200.0
2008-10-27 11:55:00,32.15,32.19,32.01,32.12,70800.0,18.6478,18.671,18.5666,18.6304,70800.0
2008-10-27 12:00:00,32.13,32.23,32.1,32.18,143400.0,18.6362,18.6942,18.6188,18.6652,143400.0
2008-10-27 12:05:00,32.21,32.31,32.16,32.27,62000.0,18.6826,18.7406,18.6536,18.7174,62000.0
2008-10-27 12:10:00,32.27,32.34,32.25,32.29,77400.0,18.7174,18.758,18.7058,18.729,77400.0
2008-10-27 12:15:00,32.32,32.32,32.13,32.15,59000.0,18.7464,18.7464,18.6362,18.6478,59000.0
2008-10-27 12:20:00,32.14,32.17,32.06,32.09,85400.0,18.642,18.6594,18.5956,18.613,85400.0
2008-10-27 12:25:00,32.1,32.24,32.07,32.09,55000.0,18.6188,18.7,18.6014,18.613,55000.0
2008-10-27 12:30:00,32.1,32.3,32.05,32.3,57000.0,18.6188,18.7348,18.5898,18.7348,57000.0
2008-10-27 12:35:00,32.3,32.37,32.23,32.3,47200.0,18.7348,18.7754,18.6942,18.7348,47200.0
2008-10-27 12:40:00,32.31,32.44,32.23,32.26,84800.0,18.7406,18.816,18.6942,18.7116,84800.0
2008-10-27 12:45:00,32.27,32.29,32.11,32.18,57200.0,18.7174,18.729,18.6246,18.6652,57200.0
2008-10-27 12:50:00,32.18,32.37,32.17,32.37,102800.0,18.6652,18.7754,18.6594,18.7754,102800.0
2008-10-27 12:55:00,32.37,32.44,32.3,32.44,49000.0,18.7754,18.816,18.7348,18.816,49000.0
2008-10-27 13:00:00,32.42,32.44,32.32,32.42,55800.0,18.8044,18.816,18.7464,18.8044,55800.0
2008-10-27 13:05:00,32.41,32.43,32.33,32.39,48400.0,18.7986,18.8102,18.7522,18.787,48400.0
2008-10-27 13:10:00,32.41,32.44,32.37,32.43,57000.0,18.7986,18.816,18.7754,18.8102,57000.0
2008-10-27 13:15:00,32.43,32.49,32.4,32.45,93000.0,18.8102,18.845,18.7928,18.8218,93000.0
2008-10-27 13:20:00,32.46,32.48,32.4,32.45,73000.0,18.8276,18.8392,18.7928,18.8218,73000.0
2008-10-27 13:25:00,32.47,32.48,32.41,32.45,53200.0,18.8334,18.8392,18.7986,18.8218,53200.0
2008-10-27 13:30:00,32.46,32.5,32.4,32.44,81200.0,18.8276,18.8508,18.7928,18.816,81200.0
2008-10-27 13:35:00,32.44,32.46,32.41,32.45,39800.0,18.816,18.8276,18.7986,18.8218,39800.0
2008-10-27 13:40:00,32.45,32.5,32.44,32.44,130400.0,18.8218,18.8508,18.816,18.816,130400.0
2008-10-27 13:45:00,32.45,32.46,32.35,32.45,88600.0,18.8218,18.8276,18.7638,18.8218,88600.0
2008-10-27 13:50:00,32.45,32.45,32.35,32.38,36600.0,18.8218,18.8218,18.7638,18.7812,36600.0
2008-10-27 13:55:00,32.38,32.41,32.32,32.33,37200.0,18.7812,18.7986,18.7464,18.7522,37200.0
2008-10-27 14:00:00,32.32,32.35,32.23,32.28,49000.0,18.7464,18.7638,18.6942,18.7232,49000.0
2008-10-27 14:05:00,32.27,32.33,32.21,32.33,50400.0,18.7174,18.7522,18.6826,18.7522,50400.0
2008-10-27 14:10:00,32.33,32.34,32.27,32.33,54600.0,18.7522,18.758,18.7174,18.7522,54600.0
2008-10-27 14:15:00,32.33,32.35,32.28,32.35,61600.0,18.7522,18.7638,18.7232,18.7638,61600.0
2008-10-27 14:20:00,32.34,32.4,32.28,32.38,136400.0,18.758,18.7928,18.7232,18.7812,136400.0
2008-10-27 14:25:00,32.38,32.43,32.25,32.26,118800.0,18.7812,18.8102,18.7058,18.7116,118800.0
2008-10-27 14:30:00,32.26,32.33,32.19,32.2,115800.0,18.7116,18.7522,18.671,18.6768,115800.0
2008-10-27 14:35:00,32.2,32.36,32.2,32.22,95000.0,18.6768,18.7696,18.6768,18.6884,95000.0
2008-10-27 14:40:00,32.22,32.44,32.21,32.33,80600.0,18.6884,18.816,18.6826,18.7522,80600.0
2008-10-27 14:45:00,32.34,32.44,32.27,32.28,49000.0,18.758,18.816,18.7174,18.7232,49000.0
2008-10-27 14:50:00,32.27,32.29,32.16,32.19,115200.0,18.7174,18.729,18.6536,18.671,115200.0
2008-10-27 14:55:00,32.19,32.22,32.08,32.13,94400.0,18.671,18.6884,18.6072,18.6362,94400.0
2008-10-27 15:00:00,32.11,32.23,32.11,32.19,83800.0,18.6246,18.6942,18.6246,18.671,83800.0
2008-10-27 15:05:00,32.19,32.29,32.18,32.29,81800.0,18.671,18.729,18.6652,18.729,81800.0
2008-10-27 15:10:00,32.3,32.46,32.27,32.4,113600.0,18.7348,18.8276,18.7174,18.7928,113600.0
2008-10-27 15:15:00,32.4,32.47,32.36,32.37,96800.0,18.7928,18.8334,18.7696,18.7754,96800.0
2008-10-27 15:20:00,32.36,32.43,32.2,32.26,125400.0,18.7696,18.8102,18.6768,18.7116,125400.0
2008-10-27 15:25:00,32.27,32.37,32.18,32.37,101000.0,18.7174,18.7754,18.6652,18.7754,101000.0
2008-10-27 15:30:00,32.38,32.6,32.36,32.47,189600.0,18.7812,18.9088,18.7696,18.8334,189600.0
2008-10-27 15:35:00,32.48,32.59,32.35,32.5,197000.0,18.8392,18.903,18.7638,18.8508,197000.0
2008-10-27 15:40:00,32.49,32.5,32.38,32.41,154000.0,18.845,18.8508,18.7812,18.7986,154000.0
2008-10-27 15:45:00,32.41,32.41,32.26,32.38,155200.0,18.7986,18.7986,18.7116,18.7812,155200.0
2008-10-27 15:50:00,32.38,32.4,32.13,32.13,162600.0,18.7812,18.7928,18.6362,18.6362,162600.0
2008-10-27 15:55:00,32.13,32.14,31.85,31.88,388600.0,18.6362,18.642,18.4738,18.4912,388600.0
2008-10-28 09:30:00,32.38,32.38,32.1,32.17,120400.0,18.7812,18.7812,18.6188,18.6594,120400.0
2008-10-28 09:35:00,32.18,32.24,32.02,32.2,102200.0,18.6652,18.7,18.5724,18.6768,102200.0
2008-10-28 09:40:00,32.2,32.28,32.11,32.28,93800.0,18.6768,18.7232,18.6246,18.7232,93800.0
2008-10-28 09:45:00,32.24,32.45,32.24,32.38,115600.0,18.7,18.8218,18.7,18.7812,115600.0
2008-10-28 09:50:00,32.39,32.48,32.31,32.45,106600.0,18.787,18.8392,18.7406,18.8218,106600.0
2008-10-28 09:55:00,32.44,32.47,32.37,32.44,115200.0,18.816,18.8334,18.7754,18.816,115200.0
2008-10-28 10:00:00,32.45,32.45,32.01,32.04,239200.0,18.8218,18.8218,18.5666,18.584,239200.0
2008-10-28 10:05:00,32.06,32.13,31.86,32.02,192200.0,18.5956,18.6362,18.4796,18.5724,192200.0
2008-10-28 10:10:00,32.02,32.03,31.91,32.0,101000.0,18.5724,18.5782,18.5086,18.5608,101000.0
2008-10-28 10:15:00,32.02,32.07,31.93,31.99,101000.0,18.5724,18.6014,18.5202,18.555,101000.0
2008-10-28 10:20:00,31.96,32.01,31.92,32.01,68200.0,18.5376,18.5666,18.5144,18.5666,68200.0
2008-10-28 10:25:00,31.99,32.15,31.98,32.0,118400.0,18.555,18.6478,18.5492,18.5608,118400.0
2008-10-28 10:30:00,31.99,32.02,31.9,31.9,81200.0,18.555,18.5724,18.5028,18.5028,81200.0
2008-10-28 10:35:00,31.91,32.05,31.86,31.87,86400.0,18.5086,18.5898,18.4796,18.4854,86400.0
2008-10-28 10:40:00,31.86,31.91,31.74,31.89,122600.0,18.4796,18.5086,18.41,18.497,122600.0
2008-10-28 10:45:00,31.88,31.89,31.8,31.8,91200.0,18.4912,18.497,18.4448,18.4448,91200.0
2008-10-28 10:50:00,31.8,31.84,31.57,31.59,166800.0,18.4448,18.468,18.3114,18.323,166800.0
2008-10-28 10:55:00,31.58,31.61,31.46,31.53,197400.0,18.3172,18.3346,18.2476,18.2882,197400.0
2008-10-28 11:00:00,31.54,31.54,31.41,31.42,189200.0,18.294,18.294,18.2186,18.2244,189200.0
2008-10-28 11:05:00,31.42,31.46,31.3,31.34,119800.0,18.2244,18.2476,18.1548,18.178,119800.0
2008-10-28 11:10:00,31.34,31.49,31.34,31.48,83400.0,18.178,18.265,18.178,18.2592,83400.0
2008-10-28 11:15:00,31.47,31.52,31.43,31.52,71600.0,18.2534,18.2824,18.2302,18.2824,71600.0
2008-10-28 11:20:00,31.52,31.55,31.35,31.37,71200.0,18.2824,18.2998,18.1838,18.1954,71200.0
2008-10-28 11:25:00,31.37,31.54,31.37,31.5,92600.0,18.1954,18.294,18.1954,18.2708,92600.0
2008-10-28 11:30:00,31.49,31.6,31.47,31.5,146600.0,18.265,18.3288,18.2534,18.2708,146600.0
2008-10-28 11:35:00,31.49,31.62,31.43,31.5,166600.0,18.265,18.3404,18.2302,18.2708,166600.0
2008-10-28 11:40:00,31.5,31.58,31.4,31.47,121200.0,18.2708,18.3172,18.2128,18.2534,121200.0
2008-10-28 11:45:00,31.48,31.5,31.43,31.46,100200.0,18.2592,18.2708,18.2302,18.2476,100200.0
2008-10-28 11:50:00,31.46,31.58,31.46,31.54,104000.0,18.2476,18.3172,18.2476,18.294,104000.0
2008-10-28 11:55:00,31.54,31.63,31.53,31.58,81000.0,18.294,18.3462,18.2882,18.3172,81000.0
2008-10-28 12:00:00,31.58,31.59,31.48,31.52,73000.0,18.3172,18.323,18.2592,18.2824,73000.0
2008-10-28 12:05:00,31.51,31.61,31.48,31.59,139200.0,18.2766,18.3346,18.2592,18.323,139200.0
2008-10-28 12:10:00,31.59,31.65,31.58,31.65,54200.0,18.323,18.3578,18.3172,18.3578,54200.0
2008-10-28 12:15:00,31.64,31.65,31.61,31.62,60200.0,18.352,18.3578,18.3346,18.3404,60200.0
2008-10-28 12:20:00,31.62,31.62,31.54,31.57,87800.0,18.3404,18.3404,18.294,18.3114,87800.0
2008-10-28 12:25:00,31.57,31.58,31.48,31.49,66400.0,18.3114,18.3172,18.2592,18.265,66400.0
2008-10-28 12:30:00,31.5,31.65,31.49,31.62,125400.0,18.2708,18.3578,18.265,18.3404,125400.0
2008-10-28 12:35:00,31.62,31.65,31.55,31.55,65000.0,18.3404,18.3578,18.2998,18.2998,65000.0
2008-10-28 12:40:00,31.57,31.66,31.53,31.66,86000.0,18.3114,18.3636,18.2882,18.3636,86000.0
2008-10-28 12:45:00,31.66,31.78,31.66,31.76,51000.0,18.3636,18.4332,18.3636,18.4216,51000.0
2008-10-28 12:50:00,31.77,31.82,31.66,31.67,53200.0,18.4274,18.4564,18.3636,18.3694,53200.0
2008-10-28 12:55:00,31.67,31.82,31.65,31.79,54600.0,18.3694,18.4564,18.3578,18.439,54600.0
2008-10-28 13:00:00,31.8,31.82,31.75,31.81,33400.0,18.4448,18.4564,18.4158,18.4506,33400.0
2008-10-28 13:05:00,31.79,31.89,31.78,31.78,141200.0,18.439,18.497,18.4332,18.4332,141200.0
2008-10-28 13:10:00,31.79,31.87,31.76,31.76,69000.0,18.439,18.4854,18.4216,18.4216,69000.0
2008-10-28 13:15:00,31.76,31.88,31.71,31.86,49200.0,18.4216,18.4912,18.3926,18.4796,49200.0
2008-10-28 13:20:00,31.86,31.89,31.84,31.84,60200.0,18.4796,18.497,18.468,18.468,60200.0
2008-10-28 13:25:00,31.83,31.9,31.74,31.87,61000.0,18.4622,18.5028,18.41,18.4854,61000.0
2008-10-28 13:30:00,31.88,32.0,31.86,31.98,101800.0,18.4912,18.5608,18.4796,18.5492,101800.0
2008-10-28 13:35:00,31.98,32.0,31.93,31.99,83200.0,18.5492,18.5608,18.5202,18.555,83200.0
2008-10-28 13:40:00,31.99,32.06,31.97,32.04,84600.0,18.555,18.5956,18.5434,18.584,84600.0
2008-10-28 13:45:00,32.04,32.07,32.0,32.02,48400.0,18.584,18.6014,18.5608,18.5724,48400.0
2008-10-28 13:50:00,32.01,32.06,31.97,32.01,114600.0,18.5666,18.5956,18.5434,18.5666,114600.0
2008-10-28 13:55:00,32.01,32.01,31.94,32.0,109800.0,18.5666,18.5666,18.526,18.5608,109800.0
2008-10-28 14:00:00,32.0,32.08,31.98,32.02,97400.0,18.5608,18.6072,18.5492,18.5724,97400.0
2008-10-28 14:05:00,32.02,32.05,31.98,31.99,59000.0,18.5724,18.5898,18.5492,18.555,59000.0
2008-10-28 14:10:00,31.99,32.2,31.99,32.15,68400.0,18.555,18.6768,18.555,18.6478,68400.0
2008-10-28 14:15:00,32.17,32.18,32.1,32.18,51600.0,18.6594,18.6652,18.6188,18.6652,51600.0
2008-10-28 14:20:00,32.19,32.25,32.13,32.25,162200.0,18.671,18.7058,18.6362,18.7058,162200.0
2008-10-28 14:25:00,32.24,32.33,32.21,32.29,129400.0,18.7,18.7522,18.6826,18.729,129400.0
2008-10-28 14:30:00,32.31,32.5,32.3,32.43,163200.0,18.7406,18.8508,18.7348,18.8102,163200.0
2008-10-28 14:35:00,32.43,32.47,32.37,32.42,97200.0,18.8102,18.8334,18.7754,18.8044,97200.0
2008-10-28 14:40:00,32.44,32.73,32.38,32.67,233200.0,18.816,18.9843,18.7812,18.9494,233200.0
2008-10-28 14:45:00,32.69,32.73,32.56,32.62,123400.0,18.961,18.9843,18.8856,18.9204,123400.0
2008-10-28 14:50:00,32.61,32.83,32.6,32.82,118200.0,18.9146,19.0423,18.9088,19.0365,118200.0
2008-10-28 14:55:00,32.82,32.96,32.77,32.77,256000.0,19.0365,19.1177,19.0075,19.0075,256000.0
2008-10-28 15:00:00,32.82,32.88,32.77,32.86,164400.0,19.0365,19.0713,19.0075,19.0597,164400.0
2008-10-28 15:05:00,32.86,32.86,32.7,32.73,189600.0,19.0597,19.0597,18.9668,18.9843,189600.0
2008-10-28 15:10:00,32.73,32.9,32.68,32.82,135400.0,18.9843,19.0829,18.9552,19.0365,135400.0
2008-10-28 15:15:00,32.84,32.96,32.73,32.88,154200.0,19.0481,19.1177,18.9843,19.0713,154200.0
2008-10-28 15:20:00,32.88,32.99,32.84,32.85,320600.0,19.0713,19.1351,19.0481,19.0539,320600.0
2008-10-28 15:25:00,32.84,33.08,32.84,33.06,232800.0,19.0481,19.1873,19.0481,19.1757,232800.0
2008-10-28 15:30:00,33.04,33.24,32.98,33.21,254000.0,19.1641,19.2801,19.1293,19.2627,254000.0
2008-10-28 15:35:00,33.23,33.45,33.18,33.19,318000.0,19.2743,19.4019,19.2453,19.2511,318000.0
2008-10-28 15:40:00,33.2,33.41,33.19,33.38,243600.0,19.2569,19.3787,19.2511,19.3613,243600.0
2008-10-28 15:45:00,33.38,33.48,33.28,33.45,147400.0,19.3613,19.4193,19.3033,19.4019,147400.0
2008-10-28 15:50:00,33.45,33.47,33.29,33.34,227800.0,19.4019,19.4135,19.3091,19.3381,227800.0
2008-10-28 15:55:00,33.34,33.74,33.32,33.6,425200.0,19.3381,19.5701,19.3265,19.4889,425200.0
2008-10-29 09:30:00,33.81,33.84,33.5,33.55,134600.0,19.6107,19.6281,19.4309,19.4599,134600.0
2008-10-29 09:35:00,33.6,33.65,33.5,33.59,94200.0,19.4889,19.5179,19.4309,19.4831,94200.0
2008-10-29 09:40:00,33.6,33.88,33.58,33.88,219400.0,19.4889,19.6513,19.4773,19.6513,219400.0
2008-10-29 09:45:00,33.88,33.97,33.84,33.9,149200.0,19.6513,19.7035,19.6281,19.6629,149200.0
2008-10-29 09:50:00,33.89,33.97,33.82,33.88,116200.0,19.6571,19.7035,19.6165,19.6513,116200.0
2008-10-29 09:55:00,33.86,33.88,33.7,33.72,117000.0,19.6397,19.6513,19.5469,19.5585,117000.0
2008-10-29 10:00:00,33.71,33.85,33.6,33.85,83400.0,19.5527,19.6339,19.4889,19.6339,83400.0
2008-10-29 10:05:00,33.84,33.9,33.83,33.85,83800.0,19.6281,19.6629,19.6223,19.6339,83800.0
2008-10-29 10:10:00,33.87,34.02,33.85,34.01,108000.0,19.6455,19.7325,19.6339,19.7267,108000.0
2008-10-29 10:15:00,34.01,34.15,34.01,34.06,134200.0,19.7267,19.8079,19.7267,19.7557,134200.0
2008-10-29 10:20:00,34.07,34.18,34.0,34.17,91200.0,19.7615,19.8253,19.7209,19.8195,91200.0
2008-10-29 10:25:00,34.18,34.24,34.07,34.07,117000.0,19.8253,19.8601,19.7615,19.7615,117000.0
2008-10-29 10:30:00,34.07,34.13,33.96,33.98,125800.0,19.7615,19.7963,19.6977,19.7093,125800.0
2008-10-29 10:35:00,34.02,34.09,33.99,34.09,99400.0,19.7325,19.7731,19.7151,19.7731,99400.0
2008-10-29 10:40:00,34.09,34.09,33.95,33.99,68000.0,19.7731,19.7731,19.6919,19.7151,68000.0
2008-10-29 10:45:00,33.99,34.05,33.98,34.0,67800.0,19.7151,19.7499,19.7093,19.7209,67800.0
2008-10-29 10:50:00,34.01,34.12,33.99,34.07,98400.0,19.7267,19.7905,19.7151,19.7615,98400.0
2008-10-29 10:55:00,34.07,34.09,33.98,33.99,81800.0,19.7615,19.7731,19.7093,19.7151,81800.0
2008-10-29 11:00:00,33.99,34.04,33.93,33.98,102200.0,19.7151,19.7441,19.6803,19.7093,102200.0
2008-10-29 11:05:00,33.97,34.0,33.91,33.95,54400.0,19.7035,19.7209,19.6687,19.6919,54400.0
2008-10-29 11:10:00,33.93,33.94,33.8,33.91,89600.0,19.6803,19.6861,19.6049,19.6687,89600.0
2008-10-29 11:15:00,33.9,33.92,33.74,33.92,123400.0,19.6629,19.6745,19.5701,19.6745,123400.0
2008-10-29 11:20:00,33.91,33.97,33.79,33.92,89800.0,19.6687,19.7035,19.5991,19.6745,89800.0
2008-10-29 11:25:00,33.93,33.96,33.87,33.91,96000.0,19.6803,19.6977,19.6455,19.6687,96000.0
2008-10-29 11:30:00,33.9,33.95,33.78,33.78,65000.0,19.6629,19.6919,19.5933,19.5933,65000.0
2008-10-29 11:35:00,33.78,33.83,33.74,33.77,60600.0,19.5933,19.6223,19.5701,19.5875,60600.0
2008-10-29 11:40:00,33.77,33.81,33.71,33.79,66600.0,19.5875,19.6107,19.5527,19.5991,66600.0
2008-10-29 11:45:00,33.79,33.84,33.75,33.82,42400.0,19.5991,19.6281,19.5759,19.6165,42400.0
2008-10-29 11:50:00,33.81,33.86,33.77,33.85,37200.0,19.6107,19.6397,19.5875,19.6339,37200.0
2008-10-29 11:55:00,33.85,33.98,33.85,33.97,61000.0,19.6339,19.7093,19.6339,19.7035,61000.0
2008-10-29 12:00:00,33.97,34.04,33.94,34.02,89600.0,19.7035,19.7441,19.6861,19.7325,89600.0
2008-10-29 12:05:00,34.0,34.07,33.99,34.0,56800.0,19.7209,19.7615,19.7151,19.7209,56800.0
2008-10-29 12:10:00,34.0,34.04,33.98,34.01,109000.0,19.7209,19.7441,19.7093,19.7267,109000.0
2008-10-29 12:15:00,34.01,34.04,33.91,34.01,124000.0,19.7267,19.7441,19.6687,19.7267,124000.0
2008-10-29 12:20:00,34.0,34.05,33.99,34.05,52200.0,19.7209,19.7499,19.7151,19.7499,52200.0
2008-10-29 12:25:00,34.04,34.05,33.99,34.02,49200.0,19.7441,19.7499,19.7151,19.7325,49200.0
2008-10-29 12:30:00,34.01,34.16,34.01,34.15,103000.0,19.7267,19.8137,19.7267,19.8079,103000.0
2008-10-29 12:35:00,34.15,34.22,34.05,34.06,109000.0,19.8079,19.8485,19.7499,19.7557,109000.0
2008-10-29 12:40:00,34.05,34.05,33.93,33.94,62800.0,19.7499,19.7499,19.6803,19.6861,62800.0
2008-10-29 12:45:00,33.94,34.0,33.93,34.0,77400.0,19.6861,19.7209,19.6803,19.7209,77400.0
2008-10-29 12:50:00,34.0,34.0,33.94,33.98,50400.0,19.7209,19.7209,19.6861,19.7093,50400.0
2008-10-29 12:55:00,33.97,34.0,33.95,33.97,56000.0,19.7035,19.7209,19.6919,19.7035,56000.0
2008-10-29 13:00:00,33.97,34.0,33.93,33.95,46400.0,19.7035,19.7209,19.6803,19.6919,46400.0
2008-10-29 13:05:00,33.96,34.01,33.94,33.99,71000.0,19.6977,19.7267,19.6861,19.7151,71000.0
2008-10-29 13:10:00,33.99,34.01,33.96,33.99,62000.0,19.7151,19.7267,19.6977,19.7151,62000.0
2008-10-29 13:15:00,34.0,34.07,33.99,34.06,69000.0,19.7209,19.7615,19.7151,19.7557,69000.0
2008-10-29 13:20:00,34.06,34.14,34.04,34.12,83600.0,19.7557,19.8021,19.7441,19.7905,83600.0
2008-10-29 13:25:00,34.12,34.12,33.99,33.99,102800.0,19.7905,19.7905,19.7151,19.7151,102800.0
2008-10-29 13:30:00,33.99,34.13,33.98,34.07,111200.0,19.7151,19.7963,19.7093,19.7615,111200.0
2008-10-29 13:35:00,34.07,34.13,34.05,34.05,35800.0,19.7615,19.7963,19.7499,19.7499,35800.0
2008-10-29 13:40:00,34.05,34.07,33.99,34.06,57600.0,19.7499,19.7615,19.7151,19.7557,57600.0
2008-10-29 13:45:00,34.05,34.13,34.04,34.1,58800.0,19.7499,19.7963,19.7441,19.7789,58800.0
2008-10-29 13:50:00,34.09,34.18,34.08,34.17,32800.0,19.7731,19.8253,19.7673,19.8195,32800.0
2008-10-29 13:55:00,34.17,34.18,34.04,34.1,46800.0,19.8195,19.8253,19.7441,19.7789,46800.0
2008-10-29 14:00:00,34.1,34.13,34.04,34.08,110000.0,19.7789,19.7963,19.7441,19.7673,110000.0
2008-10-29 14:05:00,34.08,34.12,34.04,34.07,152200.0,19.7673,19.7905,19.7441,19.7615,152200.0
2008-10-29 14:10:00,34.07,34.24,34.05,34.16,99200.0,19.7615,19.8601,19.7499,19.8137,99200.0
2008-10-29 14:15:00,34.15,34.25,33.95,34.19,176000.0,19.8079,19.8659,19.6919,19.8311,176000.0
2008-10-29 14:20:00,34.16,34.23,34.01,34.06,221600.0,19.8137,19.8543,19.7267,19.7557,221600.0
2008-10-29 14:25:00,34.05,34.16,33.93,34.06,198600.0,19.7499,19.8137,19.6803,19.7557,198600.0
2008-10-29 14:30:00,34.06,34.07,33.91,34.01,271400.0,19.7557,19.7615,19.6687,19.7267,271400.0
2008-10-29 14:35:00,34.01,34.1,33.96,33.98,309800.0,19.7267,19.7789,19.6977,19.7093,309800.0
2008-10-29 14:40:00,34.0,34.05,33.95,33.98,142200.0,19.7209,19.7499,19.6919,19.7093,142200.0
2008-10-29 14:45:00,33.99,34.04,33.92,33.98,117600.0,19.7151,19.7441,19.6745,19.7093,117600.0
2008-10-29 14:50:00,33.98,34.02,33.92,33.93,110200.0,19.7093,19.7325,19.6745,19.6803,110200.0
2008-10-29 14:55:00,33.94,34.12,33.92,34.06,75600.0,19.6861,19.7905,19.6745,19.7557,75600.0
2008-10-29 15:00:00,34.06,34.1,33.91,34.0,99600.0,19.7557,19.7789,19.6687,19.7209,99600.0
2008-10-29 15:05:00,33.99,34.09,33.94,33.96,97400.0,19.7151,19.7731,19.6861,19.6977,97400.0
2008-10-29 15:10:00,33.96,34.2,33.95,34.12,163200.0,19.6977,19.8369,19.6919,19.7905,163200.0
2008-10-29 15:15:00,34.12,34.22,34.1,34.19,317400.0,19.7905,19.8485,19.7789,19.8311,317400.0
2008-10-29 15:20:00,34.19,34.45,34.19,34.38,254200.0,19.8311,19.9819,19.8311,19.9413,254200.0
2008-10-29 15:25:00,34.38,34.49,34.3,34.3,193600.0,19.9413,20.0051,19.8949,19.8949,193600.0
2008-10-29 15:30:00,34.29,34.47,34.18,34.23,246400.0,19.8891,19.9935,19.8253,19.8543,246400.0
2008-10-29 15:35:00,34.23,34.31,34.16,34.28,142400.0,19.8543,19.9007,19.8137,19.8833,142400.0
2008-10-29 15:40:00,34.27,34.38,34.24,34.29,177800.0,19.8775,19.9413,19.8601,19.8891,177800.0
2008-10-29 15:45:00,34.29,34.5,34.24,34.45,201800.0,19.8891,20.0109,19.8601,19.9819,201800.0
2008-10-29 15:50:00,34.45,34.48,33.95,34.02,357000.0,19.9819,19.9993,19.6919,19.7325,357000.0
2008-10-29 15:55:00,34.02,34.1,33.35,33.35,523200.0,19.7325,19.7789,19.3439,19.3439,523200.0
2008-10-30 09:30:00,34.07,34.34,33.81,33.99,180000.0,19.7615,19.9181,19.6107,19.7151,180000.0
2008-10-30 09:35:00,33.99,34.17,33.9,33.95,161200.0,19.7151,19.8195,19.6629,19.6919,161200.0
2008-10-30 09:40:00,33.96,33.99,33.83,33.85,134800.0,19.6977,19.7151,19.6223,19.6339,134800.0
2008-10-30 09:45:00,33.86,34.07,33.85,34.05,150800.0,19.6397,19.7615,19.6339,19.7499,150800.0
2008-10-30 09:50:00,34.05,34.07,33.91,33.93,108400.0,19.7499,19.7615,19.6687,19.6803,108400.0
2008-10-30 09:55:00,33.92,33.97,33.88,33.93,115000.0,19.6745,19.7035,19.6513,19.6803,115000.0
2008-10-30 10:00:00,33.93,34.1,33.91,34.1,144800.0,19.6803,19.7789,19.6687,19.7789,144800.0
2008-10-30 10:05:00,34.1,34.18,34.06,34.09,175000.0,19.7789,19.8253,19.7557,19.7731,175000.0
2008-10-30 10:10:00,34.09,34.1,33.95,33.96,91400.0,19.7731,19.7789,19.6919,19.6977,91400.0
2008-10-30 10:15:00,33.97,33.98,33.85,33.85,64800.0,19.7035,19.7093,19.6339,19.6339,64800.0
2008-10-30 10:20:00,33.85,33.99,33.85,33.91,154000.0,19.6339,19.7151,19.6339,19.6687,154000.0
2008-10-30 10:25:00,33.91,33.94,33.85,33.85,113200.0,19.6687,19.6861,19.6339,19.6339,113200.0
2008-10-30 10:30:00,33.85,33.92,33.81,33.86,126200.0,19.6339,19.6745,19.6107,19.6397,126200.0
2008-10-30 10:35:00,33.88,33.93,33.75,33.83,97600.0,19.6513,19.6803,19.5759,19.6223,97600.0
2008-10-30 10:40:00,33.82,33.82,33.6,33.69,82600.0,19.6165,19.6165,19.4889,19.5411,82600.0
2008-10-30 10:45:00,33.71,33.83,33.71,33.79,52000.0,19.5527,19.6223,19.5527,19.5991,52000.0
2008-10-30 10:50:00,33.77,33.83,33.76,33.81,41600.0,19.5875,19.6223,19.5817,19.6107,41600.0
2008-10-30 10:55:00,33.83,33.84,33.75,33.75,37600.0,19.6223,19.6281,19.5759,19.5759,37600.0
2008-10-30 11:00:00,33.74,33.95,33.74,33.91,50000.0,19.5701,19.6919,19.5701,19.6687,50000.0
2008-10-30 11:05:00,33.91,33.95,33.88,33.94,33000.0,19.6687,19.6919,19.6513,19.6861,33000.0
2008-10-30 11:10:00,33.94,33.95,33.87,33.92,55200.0,19.6861,19.6919,19.6455,19.6745,55200.0
2008-10-30 11:15:00,33.92,33.95,33.75,33.79,48000.0,19.6745,19.6919,19.5759,19.5991,48000.0
2008-10-30 11:20:00,33.79,33.81,33.67,33.67,69400.0,19.5991,19.6107,19.5295,19.5295,69400.0
2008-10-30 11:25:00,33.67,33.76,33.59,33.7,84400.0,19.5295,19.5817,19.4831,19.5469,84400.0
2008-10-30 11:30:00,33.72,33.85,33.69,33.7,66200.0,19.5585,19.6339,19.5411,19.5469,66200.0
2008-10-30 11:35:00,33.67,33.7,33.59,33.67,53200.0,19.5295,19.5469,19.4831,19.5295,53200.0
2008-10-30 11:40:00,33.67,33.69,33.59,33.66,136800.0,19.5295,19.5411,19.4831,19.5237,136800.0
2008-10-30 11:45:00,33.65,33.66,33.51,33.63,117200.0,19.5179,19.5237,19.4367,19.5063,117200.0
2008-10-30 11:50:00,33.63,33.63,33.47,33.54,85800.0,19.5063,19.5063,19.4135,19.4541,85800.0
2008-10-30 11:55:00,33.54,33.65,33.52,33.6,90200.0,19.4541,19.5179,19.4425,19.4889,90200.0
2008-10-30 12:00:00,33.59,33.68,33.58,33.66,146800.0,19.4831,19.5353,19.4773,19.5237,146800.0
2008-10-30 12:05:00,33.66,33.7,33.62,33.68,69400.0,19.5237,19.5469,19.5005,19.5353,69400.0
2008-10-30 12:10:00,33.68,33.85,33.66,33.85,105800.0,19.5353,19.6339,19.5237,19.6339,105800.0
2008-10-30 12:15:00,33.85,33.91,33.76,33.85,107600.0,19.6339,19.6687,19.5817,19.6339,107600.0
2008-10-30 12:20:00,33.84,33.92,33.77,33.77,55400.0,19.6281,19.6745,19.5875,19.5875,55400.0
2008-10-30 12:25:00,33.77,33.77,33.7,33.77,50000.0,19.5875,19.5875,19.5469,19.5875,50000.0
2008-10-30 12:30:00,33.77,33.79,33.71,33.73,155800.0,19.5875,19.5991,19.5527,19.5643,155800.0
2008-10-30 12:35:00,33.74,33.74,33.6,33.6,106800.0,19.5701,19.5701,19.4889,19.4889,106800.0
2008-10-30 12:40:00,33.62,33.63,33.51,33.54,63800.0,19.5005,19.5063,19.4367,19.4541,63800.0
2008-10-30 12:45:00,33.55,33.56,33.48,33.55,56800.0,19.4599,19.4657,19.4193,19.4599,56800.0
2008-10-30 12:50:00,33.54,33.54,33.45,33.49,81400.0,19.4541,19.4541,19.4019,19.4251,81400.0
2008-10-30 12:55:00,33.48,33.48,33.37,33.38,92600.0,19.4193,19.4193,19.3555,19.3613,92600.0
2008-10-30 13:00:00,33.37,33.44,33.36,33.44,63400.0,19.3555,19.3961,19.3497,19.3961,63400.0
2008-10-30 13:05:00,33.44,33.51,33.44,33.51,53200.0,19.3961,19.4367,19.3961,19.4367,53200.0
2008-10-30 13:10:00,33.51,33.67,33.48,33.66,56400.0,19.4367,19.5295,19.4193,19.5237,56400.0
2008-10-30 13:15:00,33.66,33.72,33.63,33.68,36800.0,19.5237,19.5585,19.5063,19.5353,36800.0
2008-10-30 13:20:00,33.68,33.69,33.58,33.58,37200.0,19.5353,19.5411,19.4773,19.4773,37200.0
2008-10-30 13:25:00,33.58,33.58,33.47,33.47,46000.0,19.4773,19.4773,19.4135,19.4135,46000.0
2008-10-30 13:30:00,33.48,33.54,33.46,33.47,23200.0,19.4193,19.4541,19.4077,19.4135,23200.0
2008-10-30 13:35:00,33.47,33.65,33.45,33.6,79800.0,19.4135,19.5179,19.4019,19.4889,79800.0
2008-10-30 13:40:00,33.6,33.63,33.45,33.49,113600.0,19.4889,19.5063,19.4019,19.4251,113600.0
2008-10-30 13:45:00,33.48,33.5,33.47,33.5,27200.0,19.4193,19.4309,19.4135,19.4309,27200.0
2008-10-30 13:50:00,33.51,33.56,33.49,33.51,44200.0,19.4367,19.4657,19.4251,19.4367,44200.0
2008-10-30 13:55:00,33.51,33.63,33.5,33.52,61400.0,19.4367,19.5063,19.4309,19.4425,61400.0
2008-10-30 14:00:00,33.52,33.56,33.46,33.52,68800.0,19.4425,19.4657,19.4077,19.4425,68800.0
2008-10-30 14:05:00,33.53,33.58,33.47,33.52,61600.0,19.4483,19.4773,19.4135,19.4425,61600.0
2008-10-30 14:10:00,33.52,33.6,33.51,33.56,65200.0,19.4425,19.4889,19.4367,19.4657,65200.0
2008-10-30 14:15:00,33.55,33.56,33.48,33.53,63800.0,19.4599,19.4657,19.4193,19.4483,63800.0
2008-10-30 14:20:00,33.54,33.63,33.49,33.63,99000.0,19.4541,19.5063,19.4251,19.5063,99000.0
2008-10-30 14:25:00,33.62,33.64,33.59,33.61,97600.0,19.5005,19.5121,19.4831,19.4947,97600.0
2008-10-30 14:30:00,33.6,33.61,33.48,33.54,120200.0,19.4889,19.4947,19.4193,19.4541,120200.0
2008-10-30 14:35:00,33.52,33.62,33.49,33.53,79200.0,19.4425,19.5005,19.4251,19.4483,79200.0
2008-10-30 14:40:00,33.54,33.62,33.45,33.45,79800.0,19.4541,19.5005,19.4019,19.4019,79800.0
2008-10-30 14:45:00,33.47,33.56,33.4,33.55,98400.0,19.4135,19.4657,19.3729,19.4599,98400.0
2008-10-30 14:50:00,33.56,33.56,33.4,33.4,77400.0,19.4657,19.4657,19.3729,19.3729,77400.0
2008-10-30 14:55:00,33.39,33.44,33.3,33.42,122200.0,19.3671,19.3961,19.3149,19.3845,122200.0
2008-10-30 15:00:00,33.43,33.52,33.35,33.52,108000.0,19.3903,19.4425,19.3439,19.4425,108000.0
2008-10-30 15:05:00,33.52,33.6,33.48,33.55,186600.0,19.4425,19.4889,19.4193,19.4599,186600.0
2008-10-30 15:10:00,33.56,33.6,33.45,33.52,113600.0,19.4657,19.4889,19.4019,19.4425,113600.0
2008-10-30 15:15:00,33.52,33.53,33.32,33.34,147800.0,19.4425,19.4483,19.3265,19.3381,147800.0
2008-10-30 15:20:00,33.34,33.5,33.22,33.46,148600.0,19.3381,19.4309,19.2685,19.4077,148600.0
2008-10-30 15:25:00,33.46,33.57,33.35,33.54,135600.0,19.4077,19.4715,19.3439,19.4541,135600.0
2008-10-30 15:30:00,33.54,33.65,33.43,33.47,153600.0,19.4541,19.5179,19.3903,19.4135,153600.0
2008-10-30 15:35:00,33.49,33.67,33.4,33.67,187800.0,19.4251,19.5295,19.3729,19.5295,187800.0
2008-10-30 15:40:00,33.67,33.71,33.45,33.58,244600.0,19.5295,19.5527,19.4019,19.4773,244600.0
2008-10-30 15:45:00,33.56,33.75,33.47,33.73,237800.0,19.4657,19.5759,19.4135,19.5643,237800.0
2008-10-30 15:50:00,33.72,33.75,33.65,33.71,334600.0,19.5585,19.5759,19.5179,19.5527,334600.0
2008-10-30 15:55:00,33.71,33.79,33.68,33.77,462600.0,19.5527,19.5991,19.5353,19.5875,462600.0
2008-10-31 09:30:00,33.5,34.05,33.5,34.0,141200.0,19.4309,19.7499,19.4309,19.7209,141200.0
2008-10-31 09:35:00,34.0,34.22,33.94,34.15,141600.0,19.7209,19.8485,19.6861,19.8079,141600.0
2008-10-31 09:40:00,34.13,34.16,33.99,34.02,51600.0,19.7963,19.8137,19.7151,19.7325,51600.0
2008-10-31 09:45:00,34.02,34.13,34.02,34.13,49400.0,19.7325,19.7963,19.7325,19.7963,49400.0
2008-10-31 09:50:00,34.13,34.22,34.11,34.13,58600.0,19.7963,19.8485,19.7847,19.7963,58600.0
2008-10-31 09:55:00,34.15,34.19,34.0,34.06,76000.0,19.8079,19.8311,19.7209,19.7557,76000.0
2008-10-31 10:00:00,34.07,34.22,34.02,34.2,92000.0,19.7615,19.8485,19.7325,19.8369,92000.0
2008-10-31 10:05:00,34.2,34.24,34.13,34.2,53800.0,19.8369,19.8601,19.7963,19.8369,53800.0
2008-10-31 10:10:00,34.2,34.22,34.14,34.19,105200.0,19.8369,19.8485,19.8021,19.8311,105200.0
2008-10-31 10:15:00,34.2,34.2,33.91,33.95,198600.0,19.8369,19.8369,19.6687,19.6919,198600.0
2008-10-31 10:20:00,33.95,33.95,33.86,33.87,96600.0,19.6919,19.6919,19.6397,19.6455,96600.0
2008-10-31 10:25:00,33.87,33.88,33.85,33.86,85400.0,19.6455,19.6513,19.6339,19.6397,85400.0
2008-10-31 10:30:00,33.85,33.93,33.79,33.82,223200.0,19.6339,19.6803,19.5991,19.6165,223200.0
2008-10-31 10:35:00,33.82,33.94,33.81,33.9,70400.0,19.6165,19.6861,19.6107,19.6629,70400.0
2008-10-31 10:40:00,33.91,33.94,33.85,33.93,46200.0,19.6687,19.6861,19.6339,19.6803,46200.0
2008-10-31 10:45:00,33.93,33.93,33.78,33.88,118800.0,19.6803,19.6803,19.5933,19.6513,118800.0
2008-10-31 10:50:00,33.87,33.87,33.76,33.8,76400.0,19.6455,19.6455,19.5817,19.6049,76400.0
2008-10-31 10:55:00,33.78,33.84,33.73,33.81,122200.0,19.5933,19.6281,19.5643,19.6107,122200.0
2008-10-31 11:00:00,33.81,33.91,33.8,33.91,63000.0,19.6107,19.6687,19.6049,19.6687,63000.0
2008-10-31 11:05:00,33.91,33.91,33.77,33.8,87400.0,19.6687,19.6687,19.5875,19.6049,87400.0
2008-10-31 11:10:00,33.81,33.83,33.75,33.77,72000.0,19.6107,19.6223,19.5759,19.5875,72000.0
2008-10-31 11:15:00,33.77,33.93,33.76,33.88,101400.0,19.5875,19.6803,19.5817,19.6513,101400.0
2008-10-31 11:20:00,33.89,33.9,33.78,33.81,111000.0,19.6571,19.6629,19.5933,19.6107,111000.0
2008-10-31 11:25:00,33.8,33.84,33.77,33.82,75800.0,19.6049,19.6281,19.5875,19.6165,75800.0
2008-10-31 11:30:00,33.82,33.83,33.75,33.77,65600.0,19.6165,19.6223,19.5759,19.5875,65600.0
2008-10-31 11:35:00,33.77,33.89,33.77,33.86,77200.0,19.5875,19.6571,19.5875,19.6397,77200.0
2008-10-31 11:40:00,33.86,34.0,33.85,33.86,174200.0,19.6397,19.7209,19.6339,19.6397,174200.0
2008-10-31 11:45:00,33.86,33.88,33.74,33.77,130400.0,19.6397,19.6513,19.5701,19.5875,130400.0
2008-10-31 11:50:00,33.77,33.86,33.73,33.86,84600.0,19.5875,19.6397,19.5643,19.6397,84600.0
2008-10-31 11:55:00,33.86,33.86,33.77,33.82,69400.0,19.6397,19.6397,19.5875,19.6165,69400.0
2008-10-31 12:00:00,33.83,33.91,33.82,33.9,36400.0,19.6223,19.6687,19.6165,19.6629,36400.0
2008-10-31 12:05:00,33.9,33.9,33.81,33.87,52600.0,19.6629,19.6629,19.6107,19.6455,52600.0
2008-10-31 12:10:00,33.88,33.9,33.82,33.89,45800.0,19.6513,19.6629,19.6165,19.6571,45800.0
2008-10-31 12:15:00,33.89,33.89,33.8,33.86,63800.0,19.6571,19.6571,19.6049,19.6397,63800.0
2008-10-31 12:20:00,33.88,33.88,33.8,33.82,63600.0,19.6513,19.6513,19.6049,19.6165,63600.0
2008-10-31 12:25:00,33.82,33.9,33.82,33.82,51400.0,19.6165,19.6629,19.6165,19.6165,51400.0
2008-10-31 12:30:00,33.82,33.88,33.8,33.88,32000.0,19.6165,19.6513,19.6049,19.6513,32000.0
2008-10-31 12:35:00,33.88,33.89,33.81,33.84,38000.0,19.6513,19.6571,19.6107,19.6281,38000.0
2008-10-31 12:40:00,33.84,33.88,33.84,33.88,26000.0,19.6281,19.6513,19.6281,19.6513,26000.0
2008-10-31 12:45:00,33.88,33.88,33.83,33.85,53800.0,19.6513,19.6513,19.6223,19.6339,53800.0
2008-10-31 12:50:00,33.85,33.87,33.8,33.81,97000.0,19.6339,19.6455,19.6049,19.6107,97000.0
2008-10-31 12:55:00,33.81,33.84,33.74,33.76,77800.0,19.6107,19.6281,19.5701,19.5817,77800.0
2008-10-31 13:00:00,33.76,33.84,33.74,33.84,41800.0,19.5817,19.6281,19.5701,19.6281,41800.0
2008-10-31 13:05:00,33.83,33.88,33.8,33.81,38800.0,19.6223,19.6513,19.6049,19.6107,38800.0
2008-10-31 13:10:00,33.81,33.87,33.81,33.83,46000.0,19.6107,19.6455,19.6107,19.6223,46000.0
2008-10-31 13:15:00,33.83,33.9,33.83,33.88,35600.0,19.6223,19.6629,19.6223,19.6513,35600.0
2008-10-31 13:20:00,33.88,34.09,33.86,34.05,116800.0,19.6513,19.7731,19.6397,19.7499,116800.0
2008-10-31 13:25:00,34.05,34.05,33.93,33.98,81400.0,19.7499,19.7499,19.6803,19.7093,81400.0
2008-10-31 13:30:00,33.99,34.04,33.95,33.98,97800.0,19.7151,19.7441,19.6919,19.7093,97800.0
2008-10-31 13:35:00,33.98,34.1,33.95,34.06,104600.0,19.7093,19.7789,19.6919,19.7557,104600.0
2008-10-31 13:40:00,34.07,34.09,34.01,34.05,49400.0,19.7615,19.7731,19.7267,19.7499,49400.0
2008-10-31 13:45:00,34.05,34.07,33.97,34.04,101400.0,19.7499,19.7615,19.7035,19.7441,101400.0
2008-10-31 13:50:00,34.04,34.06,33.98,34.02,42400.0,19.7441,19.7557,19.7093,19.7325,42400.0
2008-10-31 13:55:00,34.02,34.12,33.96,34.04,80800.0,19.7325,19.7905,19.6977,19.7441,80800.0
2008-10-31 14:00:00,34.04,34.09,34.01,34.08,65600.0,19.7441,19.7731,19.7267,19.7673,65600.0
2008-10-31 14:05:00,34.08,34.11,34.07,34.07,37000.0,19.7673,19.7847,19.7615,19.7615,37000.0
2008-10-31 14:10:00,34.06,34.13,34.06,34.06,29200.0,19.7557,19.7963,19.7557,19.7557,29200.0
2008-10-31 14:15:00,34.06,34.09,33.97,33.99,59000.0,19.7557,19.7731,19.7035,19.7151,59000.0
2008-10-31 14:20:00,34.01,34.05,33.93,34.02,52800.0,19.7267,19.7499,19.6803,19.7325,52800.0
2008-10-31 14:25:00,34.02,34.12,34.0,34.09,41400.0,19.7325,19.7905,19.7209,19.7731,41400.0
2008-10-31 14:30:00,34.08,34.12,33.98,34.1,66800.0,19.7673,19.7905,19.7093,19.7789,66800.0
2008-10-31 14:35:00,34.1,34.18,34.1,34.15,46400.0,19.7789,19.8253,19.7789,19.8079,46400.0
2008-10-31 14:40:00,34.15,34.2,34.1,34.13,94800.0,19.8079,19.8369,19.7789,19.7963,94800.0
2008-10-31 14:45:00,34.15,34.19,34.06,34.1,68800.0,19.8079,19.8311,19.7557,19.7789,68800.0
2008-10-31 14:50:00,34.1,34.16,34.07,34.16,59800.0,19.7789,19.8137,19.7615,19.8137,59800.0
2008-10-31 14:55:00,34.15,34.16,34.02,34.1,88000.0,19.8079,19.8137,19.7325,19.7789,88000.0
2008-10-31 15:00:00,34.12,34.18,34.07,34.13,75000.0,19.7905,19.8253,19.7615,19.7963,75000.0
2008-10-31 15:05:00,34.13,34.15,33.99,34.14,99600.0,19.7963,19.8079,19.7151,19.8021,99600.0
2008-10-31 15:10:00,34.13,34.17,33.99,34.05,104800.0,19.7963,19.8195,19.7151,19.7499,104800.0
2008-10-31 15:15:00,34.02,34.06,33.95,33.96,110200.0,19.7325,19.7557,19.6919,19.6977,110200.0
2008-10-31 15:20:00,33.96,34.12,33.91,34.03,166400.0,19.6977,19.7905,19.6687,19.7383,166400.0
2008-10-31 15:25:00,34.03,34.04,33.84,33.88,130000.0,19.7383,19.7441,19.6281,19.6513,130000.0
2008-10-31 15:30:00,33.87,33.99,33.83,33.93,163000.0,19.6455,19.7151,19.6223,19.6803,163000.0
2008-10-31 15:35:00,33.92,34.04,33.88,34.04,153000.0,19.6745,19.7441,19.6513,19.7441,153000.0
2008-10-31 15:40:00,34.04,34.05,33.69,33.87,264800.0,19.7441,19.7499,19.5411,19.6455,264800.0
2008-10-31 15:45:00,33.87,33.93,33.7,33.77,173200.0,19.6455,19.6803,19.5469,19.5875,173200.0
2008-10-31 15:50:00,33.78,33.85,33.55,33.59,210800.0,19.5933,19.6339,19.4599,19.4831,210800.0
2008-10-31 15:55:00,33.59,33.88,33.58,33.87,332200.0,19.4831,19.6513,19.4773,19.6455,332200.0
2008-11-03 09:30:00,33.84,34.18,33.63,34.01,150000.0,19.6281,19.8253,19.5063,19.7267,150000.0
2008-11-03 09:35:00,34.0,34.01,33.88,33.97,56200.0,19.7209,19.7267,19.6513,19.7035,56200.0
2008-11-03 09:40:00,33.99,34.15,33.97,34.02,56400.0,19.7151,19.8079,19.7035,19.7325,56400.0
2008-11-03 09:45:00,34.03,34.11,33.98,34.05,31800.0,19.7383,19.7847,19.7093,19.7499,31800.0
2008-11-03 09:50:00,34.05,34.06,33.95,33.99,40200.0,19.7499,19.7557,19.6919,19.7151,40200.0
2008-11-03 09:55:00,33.99,33.99,33.88,33.93,39400.0,19.7151,19.7151,19.6513,19.6803,39400.0
2008-11-03 10:00:00,33.91,33.98,33.82,33.85,71600.0,19.6687,19.7093,19.6165,19.6339,71600.0
2008-11-03 10:05:00,33.85,33.9,33.77,33.83,71200.0,19.6339,19.6629,19.5875,19.6223,71200.0
2008-11-03 10:10:00,33.83,33.88,33.81,33.83,46200.0,19.6223,19.6513,19.6107,19.6223,46200.0
2008-11-03 10:15:00,33.84,33.89,33.77,33.77,58800.0,19.6281,19.6571,19.5875,19.5875,58800.0
2008-11-03 10:20:00,33.77,33.8,33.74,33.76,53200.0,19.5875,19.6049,19.5701,19.5817,53200.0
2008-11-03 10:25:00,33.77,33.81,33.7,33.78,41600.0,19.5875,19.6107,19.5469,19.5933,41600.0
2008-11-03 10:30:00,33.76,33.82,33.71,33.78,43400.0,19.5817,19.6165,19.5527,19.5933,43400.0
2008-11-03 10:35:00,33.77,33.88,33.77,33.85,37200.0,19.5875,19.6513,19.5875,19.6339,37200.0
2008-11-03 10:40:00,33.87,33.87,33.76,33.77,38600.0,19.6455,19.6455,19.5817,19.5875,38600.0
2008-11-03 10:45:00,33.77,33.91,33.76,33.86,53400.0,19.5875,19.6687,19.5817,19.6397,53400.0
2008-11-03 10:50:00,33.87,33.92,33.8,33.81,83000.0,19.6455,19.6745,19.6049,19.6107,83000.0
2008-11-03 10:55:00,33.81,33.91,33.78,33.78,64600.0,19.6107,19.6687,19.5933,19.5933,64600.0
2008-11-03 11:00:00,33.78,33.85,33.77,33.83,47000.0,19.5933,19.6339,19.5875,19.6223,47000.0
2008-11-03 11:05:00,33.83,33.86,33.83,33.85,47200.0,19.6223,19.6397,19.6223,19.6339,47200.0
2008-11-03 11:10:00,33.85,33.85,33.81,33.83,45200.0,19.6339,19.6339,19.6107,19.6223,45200.0
2008-11-03 11:15:00,33.83,33.85,33.81,33.84,39000.0,19.6223,19.6339,19.6107,19.6281,39000.0
2008-11-03 11:20:00,33.84,33.85,33.83,33.83,31600.0,19.6281,19.6339,19.6223,19.6223,31600.0
2008-11-03 11:25:00,33.83,33.86,33.82,33.85,45400.0,19.6223,19.6397,19.6165,19.6339,45400.0
2008-11-03 11:30:00,33.85,33.85,33.82,33.85,50800.0,19.6339,19.6339,19.6165,19.6339,50800.0
2008-11-03 11:35:00,33.85,33.86,33.83,33.85,60200.0,19.6339,19.6397,19.6223,19.6339,60200.0
2008-11-03 11:40:00,33.84,33.88,33.83,33.85,54600.0,19.6281,19.6513,19.6223,19.6339,54600.0
2008-11-03 11:45:00,33.85,33.85,33.78,33.79,46600.0,19.6339,19.6339,19.5933,19.5991,46600.0
2008-11-03 11:50:00,33.79,33.81,33.79,33.79,40800.0,19.5991,19.6107,19.5991,19.5991,40800.0
2008-11-03 11:55:00,33.79,33.83,33.79,33.81,49800.0,19.5991,19.6223,19.5991,19.6107,49800.0
2008-11-03 12:00:00,33.81,33.83,33.78,33.8,42400.0,19.6107,19.6223,19.5933,19.6049,42400.0
2008-11-03 12:05:00,33.79,33.81,33.78,33.8,17800.0,19.5991,19.6107,19.5933,19.6049,17800.0
2008-11-03 12:10:00,33.8,33.87,33.8,33.87,115200.0,19.6049,19.6455,19.6049,19.6455,115200.0
2008-11-03 12:15:00,33.85,33.85,33.78,33.78,60600.0,19.6339,19.6339,19.5933,19.5933,60600.0
2008-11-03 12:20:00,33.79,33.79,33.74,33.75,26600.0,19.5991,19.5991,19.5701,19.5759,26600.0
2008-11-03 12:25:00,33.74,33.86,33.74,33.84,42400.0,19.5701,19.6397,19.5701,19.6281,42400.0
2008-11-03 12:30:00,33.84,33.86,33.83,33.84,35800.0,19.6281,19.6397,19.6223,19.6281,35800.0
2008-11-03 12:35:00,33.85,33.85,33.82,33.82,19600.0,19.6339,19.6339,19.6165,19.6165,19600.0
2008-11-03 12:40:00,33.82,33.88,33.8,33.81,40800.0,19.6165,19.6513,19.6049,19.6107,40800.0
2008-11-03 12:45:00,33.82,33.85,33.81,33.85,28000.0,19.6165,19.6339,19.6107,19.6339,28000.0
2008-11-03 12:50:00,33.86,33.88,33.82,33.82,46200.0,19.6397,19.6513,19.6165,19.6165,46200.0
2008-11-03 12:55:00,33.83,33.83,33.79,33.79,24800.0,19.6223,19.6223,19.5991,19.5991,24800.0
2008-11-03 13:00:00,33.8,33.83,33.79,33.8,33800.0,19.6049,19.6223,19.5991,19.6049,33800.0
2008-11-03 13:05:00,33.8,33.8,33.76,33.78,20800.0,19.6049,19.6049,19.5817,19.5933,20800.0
2008-11-03 13:10:00,33.78,33.81,33.77,33.77,32400.0,19.5933,19.6107,19.5875,19.5875,32400.0
2008-11-03 13:15:00,33.77,33.79,33.74,33.76,33600.0,19.5875,19.5991,19.5701,19.5817,33600.0
2008-11-03 13:20:00,33.76,33.76,33.73,33.75,45400.0,19.5817,19.5817,19.5643,19.5759,45400.0
2008-11-03 13:25:00,33.74,33.76,33.72,33.74,24600.0,19.5701,19.5817,19.5585,19.5701,24600.0
2008-11-03 13:30:00,33.72,33.73,33.7,33.71,30000.0,19.5585,19.5643,19.5469,19.5527,30000.0
2008-11-03 13:35:00,33.71,33.77,33.7,33.76,36600.0,19.5527,19.5875,19.5469,19.5817,36600.0
2008-11-03 13:40:00,33.75,33.76,33.72,33.73,22400.0,19.5759,19.5817,19.5585,19.5643,22400.0
2008-11-03 13:45:00,33.73,33.74,33.7,33.73,21000.0,19.5643,19.5701,19.5469,19.5643,21000.0
2008-11-03 13:50:00,33.73,33.8,33.73,33.8,24600.0,19.5643,19.6049,19.5643,19.6049,24600.0
2008-11-03 13:55:00,33.79,33.8,33.75,33.77,25000.0,19.5991,19.6049,19.5759,19.5875,25000.0
2008-11-03 14:00:00,33.79,33.8,33.72,33.74,35600.0,19.5991,19.6049,19.5585,19.5701,35600.0
2008-11-03 14:05:00,33.74,33.78,33.73,33.77,24200.0,19.5701,19.5933,19.5643,19.5875,24200.0
2008-11-03 14:10:00,33.76,33.81,33.76,33.8,38600.0,19.5817,19.6107,19.5817,19.6049,38600.0
2008-11-03 14:15:00,33.8,33.82,33.74,33.75,36800.0,19.6049,19.6165,19.5701,19.5759,36800.0
2008-11-03 14:20:00,33.75,33.85,33.74,33.81,62800.0,19.5759,19.6339,19.5701,19.6107,62800.0
2008-11-03 14:25:00,33.81,33.85,33.8,33.83,42600.0,19.6107,19.6339,19.6049,19.6223,42600.0
2008-11-03 14:30:00,33.84,33.84,33.77,33.8,34600.0,19.6281,19.6281,19.5875,19.6049,34600.0
2008-11-03 14:35:00,33.8,33.93,33.8,33.89,43000.0,19.6049,19.6803,19.6049,19.6571,43000.0
2008-11-03 14:40:00,33.89,33.89,33.86,33.88,37600.0,19.6571,19.6571,19.6397,19.6513,37600.0
2008-11-03 14:45:00,33.88,33.96,33.87,33.88,81400.0,19.6513,19.6977,19.6455,19.6513,81400.0
2008-11-03 14:50:00,33.88,33.91,33.87,33.9,33000.0,19.6513,19.6687,19.6455,19.6629,33000.0
2008-11-03 14:55:00,33.91,33.91,33.87,33.88,41600.0,19.6687,19.6687,19.6455,19.6513,41600.0
2008-11-03 15:00:00,33.88,33.9,33.85,33.86,63400.0,19.6513,19.6629,19.6339,19.6397,63400.0
2008-11-03 15:05:00,33.86,33.88,33.82,33.85,366200.0,19.6397,19.6513,19.6165,19.6339,366200.0
2008-11-03 15:10:00,33.85,33.86,33.79,33.81,66800.0,19.6339,19.6397,19.5991,19.6107,66800.0
2008-11-03 15:15:00,33.82,33.87,33.79,33.82,85800.0,19.6165,19.6455,19.5991,19.6165,85800.0
2008-11-03 15:20:00,33.82,33.82,33.77,33.79,59400.0,19.6165,19.6165,19.5875,19.5991,59400.0
2008-11-03 15:25:00,33.77,33.82,33.74,33.8,68600.0,19.5875,19.6165,19.5701,19.6049,68600.0
2008-11-03 15:30:00,33.8,33.88,33.76,33.87,95600.0,19.6049,19.6513,19.5817,19.6455,95600.0
2008-11-03 15:35:00,33.87,33.94,33.84,33.94,77200.0,19.6455,19.6861,19.6281,19.6861,77200.0
2008-11-03 15:40:00,33.95,33.97,33.89,33.91,109800.0,19.6919,19.7035,19.6571,19.6687,109800.0
2008-11-03 15:45:00,33.91,34.09,33.91,34.07,154200.0,19.6687,19.7731,19.6687,19.7615,154200.0
2008-11-03 15:50:00,34.07,34.07,33.94,33.97,190800.0,19.7615,19.7615,19.6861,19.7035,190800.0
2008-11-03 15:55:00,33.98,33.99,33.88,33.92,181800.0,19.7093,19.7151,19.6513,19.6745,181800.0
2008-11-04 09:30:00,34.18,34.2,33.99,34.1,177200.0,19.8253,19.8369,19.7151,19.7789,177200.0
2008-11-04 09:35:00,34.09,34.31,34.09,34.23,156200.0,19.7731,19.9007,19.7731,19.8543,156200.0
2008-11-04 09:40:00,34.23,34.34,34.22,34.33,94800.0,19.8543,19.9181,19.8485,19.9123,94800.0
2008-11-04 09:45:00,34.33,34.34,34.24,34.27,54800.0,19.9123,19.9181,19.8601,19.8775,54800.0
2008-11-04 09:50:00,34.27,34.3,34.21,34.3,67400.0,19.8775,19.8949,19.8427,19.8949,67400.0
2008-11-04 09:55:00,34.3,34.32,34.27,34.31,48400.0,19.8949,19.9065,19.8775,19.9007,48400.0
2008-11-04 10:00:00,34.3,34.33,34.25,34.29,91400.0,19.8949,19.9123,19.8659,19.8891,91400.0
2008-11-04 10:05:00,34.27,34.35,34.26,34.34,48000.0,19.8775,19.9239,19.8717,19.9181,48000.0
2008-11-04 10:10:00,34.34,34.35,34.24,34.27,75600.0,19.9181,19.9239,19.8601,19.8775,75600.0
2008-11-04 10:15:00,34.27,34.35,34.23,34.35,108200.0,19.8775,19.9239,19.8543,19.9239,108200.0
2008-11-04 10:20:00,34.32,34.38,34.32,34.37,67400.0,19.9065,19.9413,19.9065,19.9355,67400.0
2008-11-04 10:25:00,34.36,34.37,34.26,34.28,86400.0,19.9297,19.9355,19.8717,19.8833,86400.0
2008-11-04 10:30:00,34.28,34.3,34.24,34.28,53600.0,19.8833,19.8949,19.8601,19.8833,53600.0
2008-11-04 10:35:00,34.28,34.38,34.27,34.33,73000.0,19.8833,19.9413,19.8775,19.9123,73000.0
2008-11-04 10:40:00,34.32,34.38,34.29,34.37,42000.0,19.9065,19.9413,19.8891,19.9355,42000.0
2008-11-04 10:45:00,34.36,34.5,34.36,34.44,93200.0,19.9297,20.0109,19.9297,19.9761,93200.0
2008-11-04 10:50:00,34.45,34.46,34.38,34.38,128400.0,19.9819,19.9877,19.9413,19.9413,128400.0
2008-11-04 10:55:00,34.38,34.38,34.29,34.37,74600.0,19.9413,19.9413,19.8891,19.9355,74600.0
2008-11-04 11:00:00,34.37,34.47,34.37,34.45,75400.0,19.9355,19.9935,19.9355,19.9819,75400.0
2008-11-04 11:05:00,34.45,34.46,34.38,34.41,64200.0,19.9819,19.9877,19.9413,19.9587,64200.0
2008-11-04 11:10:00,34.41,34.42,34.32,34.32,82600.0,19.9587,19.9645,19.9065,19.9065,82600.0
2008-11-04 11:15:00,34.32,34.38,34.27,34.27,75000.0,19.9065,19.9413,19.8775,19.8775,75000.0
2008-11-04 11:20:00,34.27,34.3,34.21,34.27,96200.0,19.8775,19.8949,19.8427,19.8775,96200.0
2008-11-04 11:25:00,34.28,34.32,34.27,34.31,56200.0,19.8833,19.9065,19.8775,19.9007,56200.0
2008-11-04 11:30:00,34.31,34.31,34.22,34.25,67200.0,19.9007,19.9007,19.8485,19.8659,67200.0
2008-11-04 11:35:00,34.25,34.26,34.18,34.18,75000.0,19.8659,19.8717,19.8253,19.8253,75000.0
2008-11-04 11:40:00,34.18,34.21,34.13,34.2,60800.0,19.8253,19.8427,19.7963,19.8369,60800.0
2008-11-04 11:45:00,34.2,34.24,34.2,34.22,51600.0,19.8369,19.8601,19.8369,19.8485,51600.0
2008-11-04 11:50:00,34.22,34.23,34.17,34.19,50800.0,19.8485,19.8543,19.8195,19.8311,50800.0
2008-11-04 11:55:00,34.19,34.2,34.15,34.16,44600.0,19.8311,19.8369,19.8079,19.8137,44600.0
2008-11-04 12:00:00,34.16,34.18,34.1,34.11,73200.0,19.8137,19.8253,19.7789,19.7847,73200.0
2008-11-04 12:05:00,34.11,34.15,34.08,34.15,56600.0,19.7847,19.8079,19.7673,19.8079,56600.0
2008-11-04 12:10:00,34.13,34.18,34.09,34.15,89000.0,19.7963,19.8253,19.7731,19.8079,89000.0
2008-11-04 12:15:00,34.16,34.16,34.1,34.11,43400.0,19.8137,19.8137,19.7789,19.7847,43400.0
2008-11-04 12:20:00,34.11,34.13,34.08,34.08,54400.0,19.7847,19.7963,19.7673,19.7673,54400.0
2008-11-04 12:25:00,34.08,34.1,34.02,34.02,74200.0,19.7673,19.7789,19.7325,19.7325,74200.0
2008-11-04 12:30:00,34.03,34.04,34.02,34.02,54000.0,19.7383,19.7441,19.7325,19.7325,54000.0
2008-11-04 12:35:00,34.02,34.02,33.98,34.0,86600.0,19.7325,19.7325,19.7093,19.7209,86600.0
2008-11-04 12:40:00,33.99,33.99,33.9,33.92,49400.0,19.7151,19.7151,19.6629,19.6745,49400.0
2008-11-04 12:45:00,33.91,33.95,33.9,33.94,72400.0,19.6687,19.6919,19.6629,19.6861,72400.0
2008-11-04 12:50:00,33.93,33.99,33.92,33.97,30200.0,19.6803,19.7151,19.6745,19.7035,30200.0
2008-11-04 12:55:00,33.97,33.97,33.88,33.91,73200.0,19.7035,19.7035,19.6513,19.6687,73200.0
2008-11-04 13:00:00,33.91,34.05,33.91,34.04,210200.0,19.6687,19.7499,19.6687,19.7441,210200.0
2008-11-04 13:05:00,34.04,34.09,34.02,34.02,86800.0,19.7441,19.7731,19.7325,19.7325,86800.0
2008-11-04 13:10:00,34.02,34.02,33.98,34.02,52400.0,19.7325,19.7325,19.7093,19.7325,52400.0
2008-11-04 13:15:00,34.02,34.07,33.99,34.03,46600.0,19.7325,19.7615,19.7151,19.7383,46600.0
2008-11-04 13:20:00,34.02,34.02,33.98,33.99,55600.0,19.7325,19.7325,19.7093,19.7151,55600.0
2008-11-04 13:25:00,33.98,33.99,33.95,33.99,56200.0,19.7093,19.7151,19.6919,19.7151,56200.0
2008-11-04 13:30:00,33.99,33.99,33.9,33.95,56800.0,19.7151,19.7151,19.6629,19.6919,56800.0
2008-11-04 13:35:00,33.95,33.99,33.91,33.98,58000.0,19.6919,19.7151,19.6687,19.7093,58000.0
2008-11-04 13:40:00,33.98,34.01,33.95,33.95,86800.0,19.7093,19.7267,19.6919,19.6919,86800.0
2008-11-04 13:45:00,33.95,34.03,33.95,33.97,81600.0,19.6919,19.7383,19.6919,19.7035,81600.0
2008-11-04 13:50:00,33.97,34.02,33.95,33.97,57000.0,19.7035,19.7325,19.6919,19.7035,57000.0
2008-11-04 13:55:00,33.98,33.98,33.9,33.91,53000.0,19.7093,19.7093,19.6629,19.6687,53000.0
2008-11-04 14:00:00,33.91,33.94,33.82,33.84,63600.0,19.6687,19.6861,19.6165,19.6281,63600.0
2008-11-04 14:05:00,33.84,33.85,33.73,33.78,79400.0,19.6281,19.6339,19.5643,19.5933,79400.0
2008-11-04 14:10:00,33.77,33.78,33.72,33.74,66600.0,19.5875,19.5933,19.5585,19.5701,66600.0
2008-11-04 14:15:00,33.73,33.74,33.66,33.7,75400.0,19.5643,19.5701,19.5237,19.5469,75400.0
2008-11-04 14:20:00,33.7,33.71,33.63,33.67,77200.0,19.5469,19.5527,19.5063,19.5295,77200.0
2008-11-04 14:25:00,33.67,33.69,33.6,33.67,86000.0,19.5295,19.5411,19.4889,19.5295,86000.0
2008-11-04 14:30:00,33.66,33.72,33.66,33.69,49600.0,19.5237,19.5585,19.5237,19.5411,49600.0
2008-11-04 14:35:00,33.7,33.76,33.67,33.74,55000.0,19.5469,19.5817,19.5295,19.5701,55000.0
2008-11-04 14:40:00,33.74,33.8,33.71,33.71,48600.0,19.5701,19.6049,19.5527,19.5527,48600.0
2008-11-04 14:45:00,33.72,33.76,33.68,33.75,86400.0,19.5585,19.5817,19.5353,19.5759,86400.0
2008-11-04 14:50:00,33.75,33.76,33.63,33.66,102600.0,19.5759,19.5817,19.5063,19.5237,102600.0
2008-11-04 14:55:00,33.66,33.68,33.62,33.66,97800.0,19.5237,19.5353,19.5005,19.5237,97800.0
2008-11-04 15:00:00,33.65,33.66,33.57,33.6,142800.0,19.5179,19.5237,19.4715,19.4889,142800.0
2008-11-04 15:05:00,33.6,33.71,33.6,33.69,99800.0,19.4889,19.5527,19.4889,19.5411,99800.0
2008-11-04 15:10:00,33.68,33.77,33.63,33.74,104400.0,19.5353,19.5875,19.5063,19.5701,104400.0
2008-11-04 15:15:00,33.76,33.79,33.74,33.76,93400.0,19.5817,19.5991,19.5701,19.5817,93400.0
2008-11-04 15:20:00,33.76,33.77,33.67,33.77,121200.0,19.5817,19.5875,19.5295,19.5875,121200.0
2008-11-04 15:25:00,33.77,33.77,33.69,33.7,123200.0,19.5875,19.5875,19.5411,19.5469,123200.0
2008-11-04 15:30:00,33.7,33.89,33.7,33.84,204200.0,19.5469,19.6571,19.5469,19.6281,204200.0
2008-11-04 15:35:00,33.85,33.89,33.81,33.85,146400.0,19.6339,19.6571,19.6107,19.6339,146400.0
2008-11-04 15:40:00,33.87,33.93,33.79,33.8,158400.0,19.6455,19.6803,19.5991,19.6049,158400.0
2008-11-04 15:45:00,33.8,33.9,33.77,33.83,233200.0,19.6049,19.6629,19.5875,19.6223,233200.0
2008-11-04 15:50:00,33.83,33.84,33.62,33.68,303600.0,19.6223,19.6281,19.5005,19.5353,303600.0
2008-11-04 15:55:00,33.67,33.82,33.66,33.72,349600.0,19.5295,19.6165,19.5237,19.5585,349600.0
2008-11-05 09:30:00,33.85,33.85,33.65,33.71,142800.0,19.6339,19.6339,19.5179,19.5527,142800.0
2008-11-05 09:35:00,33.74,33.83,33.63,33.68,154400.0,19.5701,19.6223,19.5063,19.5353,154400.0
2008-11-05 09:40:00,33.68,33.74,33.6,33.63,131800.0,19.5353,19.5701,19.4889,19.5063,131800.0
2008-11-05 09:45:00,33.63,33.66,33.55,33.57,76000.0,19.5063,19.5237,19.4599,19.4715,76000.0
2008-11-05 09:50:00,33.57,33.66,33.57,33.65,98200.0,19.4715,19.5237,19.4715,19.5179,98200.0
2008-11-05 09:55:00,33.64,33.66,33.56,33.63,121600.0,19.5121,19.5237,19.4657,19.5063,121600.0
2008-11-05 10:00:00,33.62,33.77,33.59,33.67,100600.0,19.5005,19.5875,19.4831,19.5295,100600.0
2008-11-05 10:05:00,33.68,33.74,33.65,33.66,69000.0,19.5353,19.5701,19.5179,19.5237,69000.0
2008-11-05 10:10:00,33.67,33.78,33.66,33.73,65800.0,19.5295,19.5933,19.5237,19.5643,65800.0
2008-11-05 10:15:00,33.73,33.8,33.7,33.79,61400.0,19.5643,19.6049,19.5469,19.5991,61400.0
2008-11-05 10:20:00,33.79,33.87,33.79,33.85,56800.0,19.5991,19.6455,19.5991,19.6339,56800.0
2008-11-05 10:25:00,33.86,33.93,33.81,33.93,55200.0,19.6397,19.6803,19.6107,19.6803,55200.0
2008-11-05 10:30:00,33.94,33.99,33.93,33.95,114000.0,19.6861,19.7151,19.6803,19.6919,114000.0
2008-11-05 10:35:00,33.95,33.97,33.81,33.83,79400.0,19.6919,19.7035,19.6107,19.6223,79400.0
2008-11-05 10:40:00,33.83,33.97,33.83,33.93,99600.0,19.6223,19.7035,19.6223,19.6803,99600.0
2008-11-05 10:45:00,33.93,33.97,33.88,33.96,43200.0,19.6803,19.7035,19.6513,19.6977,43200.0
2008-11-05 10:50:00,33.97,33.97,33.84,33.89,42800.0,19.7035,19.7035,19.6281,19.6571,42800.0
2008-11-05 10:55:00,33.89,33.9,33.79,33.81,36800.0,19.6571,19.6629,19.5991,19.6107,36800.0
2008-11-05 11:00:00,33.8,33.82,33.76,33.77,43400.0,19.6049,19.6165,19.5817,19.5875,43400.0
2008-11-05 11:05:00,33.77,33.82,33.75,33.75,62000.0,19.5875,19.6165,19.5759,19.5759,62000.0
2008-11-05 11:10:00,33.77,33.82,33.76,33.79,65400.0,19.5875,19.6165,19.5817,19.5991,65400.0
2008-11-05 11:15:00,33.78,33.79,33.69,33.73,82800.0,19.5933,19.5991,19.5411,19.5643,82800.0
2008-11-05 11:20:00,33.74,33.75,33.66,33.69,61400.0,19.5701,19.5759,19.5237,19.5411,61400.0
2008-11-05 11:25:00,33.69,33.71,33.65,33.65,66000.0,19.5411,19.5527,19.5179,19.5179,66000.0
2008-11-05 11:30:00,33.65,33.65,33.57,33.62,61000.0,19.5179,19.5179,19.4715,19.5005,61000.0
2008-11-05 11:35:00,33.62,33.64,33.57,33.57,80200.0,19.5005,19.5121,19.4715,19.4715,80200.0
2008-11-05 11:40:00,33.58,33.6,33.53,33.58,101400.0,19.4773,19.4889,19.4483,19.4773,101400.0
2008-11-05 11:45:00,33.56,33.58,33.51,33.55,58000.0,19.4657,19.4773,19.4367,19.4599,58000.0
2008-11-05 11:50:00,33.54,33.61,33.49,33.58,87600.0,19.4541,19.4947,19.4251,19.4773,87600.0
2008-11-05 11:55:00,33.57,33.62,33.55,33.61,32400.0,19.4715,19.5005,19.4599,19.4947,32400.0
2008-11-05 12:00:00,33.63,33.66,33.59,33.62,66600.0,19.5063,19.5237,19.4831,19.5005,66600.0
2008-11-05 12:05:00,33.62,33.62,33.57,33.58,43400.0,19.5005,19.5005,19.4715,19.4773,43400.0
2008-11-05 12:10:00,33.57,33.6,33.47,33.47,51200.0,19.4715,19.4889,19.4135,19.4135,51200.0
2008-11-05 12:15:00,33.47,33.5,33.43,33.49,247400.0,19.4135,19.4309,19.3903,19.4251,247400.0
2008-11-05 12:20:00,33.49,33.56,33.48,33.54,140600.0,19.4251,19.4657,19.4193,19.4541,140600.0
2008-11-05 12:25:00,33.54,33.55,33.49,33.52,86800.0,19.4541,19.4599,19.4251,19.4425,86800.0
2008-11-05 12:30:00,33.52,33.56,33.47,33.47,74800.0,19.4425,19.4657,19.4135,19.4135,74800.0
2008-11-05 12:35:00,33.46,33.47,33.35,33.35,88600.0,19.4077,19.4135,19.3439,19.3439,88600.0
2008-11-05 12:40:00,33.35,33.42,33.3,33.41,71600.0,19.3439,19.3845,19.3149,19.3787,71600.0
2008-11-05 12:45:00,33.42,33.49,33.41,33.49,55800.0,19.3845,19.4251,19.3787,19.4251,55800.0
2008-11-05 12:50:00,33.48,33.48,33.41,33.42,69400.0,19.4193,19.4193,19.3787,19.3845,69400.0
2008-11-05 12:55:00,33.42,33.45,33.4,33.41,41200.0,19.3845,19.4019,19.3729,19.3787,41200.0
2008-11-05 13:00:00,33.42,33.44,33.38,33.42,43000.0,19.3845,19.3961,19.3613,19.3845,43000.0
2008-11-05 13:05:00,33.41,33.42,33.32,33.38,46600.0,19.3787,19.3845,19.3265,19.3613,46600.0
2008-11-05 13:10:00,33.39,33.42,33.35,33.36,33600.0,19.3671,19.3845,19.3439,19.3497,33600.0
2008-11-05 13:15:00,33.36,33.4,33.36,33.38,25800.0,19.3497,19.3729,19.3497,19.3613,25800.0
2008-11-05 13:20:00,33.38,33.38,33.3,33.38,54600.0,19.3613,19.3613,19.3149,19.3613,54600.0
2008-11-05 13:25:00,33.37,33.38,33.31,33.38,46400.0,19.3555,19.3613,19.3207,19.3613,46400.0
2008-11-05 13:30:00,33.38,33.38,33.26,33.27,106000.0,19.3613,19.3613,19.2917,19.2975,106000.0
2008-11-05 13:35:00,33.26,33.29,33.25,33.25,79600.0,19.2917,19.3091,19.2859,19.2859,79600.0
2008-11-05 13:40:00,33.25,33.29,33.2,33.23,121000.0,19.2859,19.3091,19.2569,19.2743,121000.0
2008-11-05 13:45:00,33.23,33.33,33.23,33.33,73400.0,19.2743,19.3323,19.2743,19.3323,73400.0
2008-11-05 13:50:00,33.33,33.35,33.25,33.25,51600.0,19.3323,19.3439,19.2859,19.2859,51600.0
2008-11-05 13:55:00,33.26,33.26,33.18,33.21,52600.0,19.2917,19.2917,19.2453,19.2627,52600.0
2008-11-05 14:00:00,33.2,33.26,33.12,33.13,82200.0,19.2569,19.2917,19.2105,19.2163,82200.0
2008-11-05 14:05:00,33.12,33.22,33.1,33.21,75600.0,19.2105,19.2685,19.1989,19.2627,75600.0
2008-11-05 14:10:00,33.2,33.3,33.18,33.24,49200.0,19.2569,19.3149,19.2453,19.2801,49200.0
2008-11-05 14:15:00,33.24,33.29,33.24,33.27,34000.0,19.2801,19.3091,19.2801,19.2975,34000.0
2008-11-05 14:20:00,33.26,33.28,33.22,33.23,38200.0,19.2917,19.3033,19.2685,19.2743,38200.0
2008-11-05 14:25:00,33.22,33.31,33.21,33.3,28600.0,19.2685,19.3207,19.2627,19.3149,28600.0
2008-11-05 14:30:00,33.3,33.43,33.29,33.41,47200.0,19.3149,19.3903,19.3091,19.3787,47200.0
2008-11-05 14:35:00,33.42,33.48,33.37,33.37,71800.0,19.3845,19.4193,19.3555,19.3555,71800.0
2008-11-05 14:40:00,33.38,33.39,33.33,33.33,32200.0,19.3613,19.3671,19.3323,19.3323,32200.0
2008-11-05 14:45:00,33.34,33.35,33.26,33.28,64800.0,19.3381,19.3439,19.2917,19.3033,64800.0
2008-11-05 14:50:00,33.27,33.3,33.21,33.28,84800.0,19.2975,19.3149,19.2627,19.3033,84800.0
2008-11-05 14:55:00,33.28,33.33,33.26,33.27,51800.0,19.3033,19.3323,19.2917,19.2975,51800.0
2008-11-05 15:00:00,33.29,33.33,33.24,33.33,108400.0,19.3091,19.3323,19.2801,19.3323,108400.0
2008-11-05 15:05:00,33.32,33.38,33.3,33.31,93800.0,19.3265,19.3613,19.3149,19.3207,93800.0
2008-11-05 15:10:00,33.3,33.33,33.24,33.25,108200.0,19.3149,19.3323,19.2801,19.2859,108200.0
2008-11-05 15:15:00,33.26,33.26,33.17,33.21,78400.0,19.2917,19.2917,19.2395,19.2627,78400.0
2008-11-05 15:20:00,33.23,33.24,33.1,33.13,88200.0,19.2743,19.2801,19.1989,19.2163,88200.0
2008-11-05 15:25:00,33.13,33.16,33.1,33.13,102800.0,19.2163,19.2337,19.1989,19.2163,102800.0
2008-11-05 15:30:00,33.13,33.18,33.04,33.09,159600.0,19.2163,19.2453,19.1641,19.1931,159600.0
2008-11-05 15:35:00,33.09,33.1,32.9,32.91,203000.0,19.1931,19.1989,19.0829,19.0887,203000.0
2008-11-05 15:40:00,32.9,33.0,32.85,33.0,240400.0,19.0829,19.1409,19.0539,19.1409,240400.0
2008-11-05 15:45:00,33.0,33.15,32.96,33.02,249200.0,19.1409,19.2279,19.1177,19.1525,249200.0
2008-11-05 15:50:00,33.02,33.1,32.92,32.92,252200.0,19.1525,19.1989,19.0945,19.0945,252200.0
2008-11-05 15:55:00,32.92,32.94,32.75,32.88,335800.0,19.0945,19.1061,18.9959,19.0713,335800.0
2008-11-06 09:30:00,32.67,33.22,32.67,33.04,135000.0,18.9494,19.2685,18.9494,19.1641,135000.0
2008-11-06 09:35:00,33.04,33.1,32.88,33.0,91600.0,19.1641,19.1989,19.0713,19.1409,91600.0
2008-11-06 09:40:00,33.0,33.09,32.9,32.97,56000.0,19.1409,19.1931,19.0829,19.1235,56000.0
2008-11-06 09:45:00,32.94,33.03,32.88,32.9,36400.0,19.1061,19.1583,19.0713,19.0829,36400.0
2008-11-06 09:50:00,32.89,32.91,32.81,32.9,60800.0,19.0771,19.0887,19.0307,19.0829,60800.0
2008-11-06 09:55:00,32.9,32.93,32.82,32.88,46600.0,19.0829,19.1003,19.0365,19.0713,46600.0
2008-11-06 10:00:00,32.87,32.87,32.7,32.74,73200.0,19.0655,19.0655,18.9668,18.9901,73200.0
2008-11-06 10:05:00,32.74,32.8,32.66,32.76,75200.0,18.9901,19.0249,18.9436,19.0017,75200.0
2008-11-06 10:10:00,32.77,32.85,32.77,32.77,65400.0,19.0075,19.0539,19.0075,19.0075,65400.0
2008-11-06 10:15:00,32.79,32.97,32.76,32.96,86600.0,19.0191,19.1235,19.0017,19.1177,86600.0
2008-11-06 10:20:00,32.97,33.0,32.92,32.99,50800.0,19.1235,19.1409,19.0945,19.1351,50800.0
2008-11-06 10:25:00,33.0,33.02,32.83,32.85,61200.0,19.1409,19.1525,19.0423,19.0539,61200.0
2008-11-06 10:30:00,32.86,32.87,32.78,32.84,32600.0,19.0597,19.0655,19.0133,19.0481,32600.0
2008-11-06 10:35:00,32.83,32.88,32.74,32.85,49000.0,19.0423,19.0713,18.9901,19.0539,49000.0
2008-11-06 10:40:00,32.83,32.84,32.68,32.69,74200.0,19.0423,19.0481,18.9552,18.961,74200.0
2008-11-06 10:45:00,32.7,32.84,32.69,32.82,49000.0,18.9668,19.0481,18.961,19.0365,49000.0
2008-11-06 10:50:00,32.81,32.83,32.68,32.72,67800.0,19.0307,19.0423,18.9552,18.9784,67800.0
2008-11-06 10:55:00,32.72,32.8,32.72,32.8,261200.0,18.9784,19.0249,18.9784,19.0249,261200.0
2008-11-06 11:00:00,32.8,32.81,32.75,32.75,264200.0,19.0249,19.0307,18.9959,18.9959,264200.0
2008-11-06 11:05:00,32.76,32.88,32.73,32.85,111400.0,19.0017,19.0713,18.9843,19.0539,111400.0
2008-11-06 11:10:00,32.85,32.85,32.73,32.76,58000.0,19.0539,19.0539,18.9843,19.0017,58000.0
2008-11-06 11:15:00,32.75,32.76,32.65,32.65,63200.0,18.9959,19.0017,18.9378,18.9378,63200.0
2008-11-06 11:20:00,32.66,32.66,32.59,32.65,79400.0,18.9436,18.9436,18.903,18.9378,79400.0
2008-11-06 11:25:00,32.65,32.69,32.57,32.6,121600.0,18.9378,18.961,18.8914,18.9088,121600.0
2008-11-06 11:30:00,32.6,32.63,32.55,32.6,109200.0,18.9088,18.9262,18.8798,18.9088,109200.0
2008-11-06 11:35:00,32.6,32.66,32.52,32.62,100600.0,18.9088,18.9436,18.8624,18.9204,100600.0
2008-11-06 11:40:00,32.63,32.74,32.62,32.71,46600.0,18.9262,18.9901,18.9204,18.9726,46600.0
2008-11-06 11:45:00,32.71,32.77,32.69,32.69,46400.0,18.9726,19.0075,18.961,18.961,46400.0
2008-11-06 11:50:00,32.69,32.72,32.57,32.59,43000.0,18.961,18.9784,18.8914,18.903,43000.0
2008-11-06 11:55:00,32.59,32.71,32.58,32.65,46800.0,18.903,18.9726,18.8972,18.9378,46800.0
2008-11-06 12:00:00,32.65,32.65,32.6,32.65,35200.0,18.9378,18.9378,18.9088,18.9378,35200.0
2008-11-06 12:05:00,32.67,32.72,32.55,32.56,37400.0,18.9494,18.9784,18.8798,18.8856,37400.0
2008-11-06 12:10:00,32.56,32.61,32.55,32.59,41800.0,18.8856,18.9146,18.8798,18.903,41800.0
2008-11-06 12:15:00,32.59,32.59,32.52,32.54,42400.0,18.903,18.903,18.8624,18.874,42400.0
2008-11-06 12:20:00,32.54,32.57,32.48,32.54,58800.0,18.874,18.8914,18.8392,18.874,58800.0
2008-11-06 12:25:00,32.55,32.59,32.54,32.56,45400.0,18.8798,18.903,18.874,18.8856,45400.0
2008-11-06 12:30:00,32.55,32.59,32.52,32.57,76400.0,18.8798,18.903,18.8624,18.8914,76400.0
2008-11-06 12:35:00,32.58,32.59,32.38,32.41,112200.0,18.8972,18.903,18.7812,18.7986,112200.0
2008-11-06 12:40:00,32.42,32.42,32.24,32.35,91800.0,18.8044,18.8044,18.7,18.7638,91800.0
2008-11-06 12:45:00,32.33,32.37,32.32,32.37,46800.0,18.7522,18.7754,18.7464,18.7754,46800.0
2008-11-06 12:50:00,32.38,32.41,32.34,32.35,56800.0,18.7812,18.7986,18.758,18.7638,56800.0
2008-11-06 12:55:00,32.35,32.39,32.31,32.39,31200.0,18.7638,18.787,18.7406,18.787,31200.0
2008-11-06 13:00:00,32.38,32.38,32.27,32.28,78000.0,18.7812,18.7812,18.7174,18.7232,78000.0
2008-11-06 13:05:00,32.3,32.34,32.23,32.33,85200.0,18.7348,18.758,18.6942,18.7522,85200.0
2008-11-06 13:10:00,32.33,32.35,32.23,32.27,38000.0,18.7522,18.7638,18.6942,18.7174,38000.0
2008-11-06 13:15:00,32.27,32.27,32.15,32.19,87400.0,18.7174,18.7174,18.6478,18.671,87400.0
2008-11-06 13:20:00,32.2,32.27,32.16,32.24,128600.0,18.6768,18.7174,18.6536,18.7,128600.0
2008-11-06 13:25:00,32.23,32.24,32.17,32.22,40200.0,18.6942,18.7,18.6594,18.6884,40200.0
2008-11-06 13:30:00,32.22,32.22,32.13,32.19,54400.0,18.6884,18.6884,18.6362,18.671,54400.0
2008-11-06 13:35:00,32.19,32.21,32.13,32.2,57600.0,18.671,18.6826,18.6362,18.6768,57600.0
2008-11-06 13:40:00,32.19,32.2,32.12,32.16,116000.0,18.671,18.6768,18.6304,18.6536,116000.0
2008-11-06 13:45:00,32.16,32.21,32.15,32.19,795400.0,18.6536,18.6826,18.6478,18.671,795400.0
2008-11-06 13:50:00,32.2,32.2,32.08,32.16,67800.0,18.6768,18.6768,18.6072,18.6536,67800.0
2008-11-06 13:55:00,32.17,32.24,32.16,32.21,53400.0,18.6594,18.7,18.6536,18.6826,53400.0
2008-11-06 14:00:00,32.21,32.35,32.18,32.25,66600.0,18.6826,18.7638,18.6652,18.7058,66600.0
2008-11-06 14:05:00,32.25,32.35,32.23,32.28,87400.0,18.7058,18.7638,18.6942,18.7232,87400.0
2008-11-06 14:10:00,32.27,32.32,32.16,32.19,82000.0,18.7174,18.7464,18.6536,18.671,82000.0
2008-11-06 14:15:00,32.18,32.22,32.16,32.2,75000.0,18.6652,18.6884,18.6536,18.6768,75000.0
2008-11-06 14:20:00,32.2,32.2,32.1,32.16,95400.0,18.6768,18.6768,18.6188,18.6536,95400.0
2008-11-06 14:25:00,32.16,32.17,32.05,32.1,64800.0,18.6536,18.6594,18.5898,18.6188,64800.0
2008-11-06 14:30:00,32.1,32.13,32.06,32.09,40000.0,18.6188,18.6362,18.5956,18.613,40000.0
2008-11-06 14:35:00,32.1,32.26,32.06,32.24,117400.0,18.6188,18.7116,18.5956,18.7,117400.0
2008-11-06 14:40:00,32.24,32.3,32.2,32.27,100000.0,18.7,18.7348,18.6768,18.7174,100000.0
2008-11-06 14:45:00,32.27,32.3,32.13,32.19,150800.0,18.7174,18.7348,18.6362,18.671,150800.0
2008-11-06 14:50:00,32.19,32.26,32.03,32.04,129000.0,18.671,18.7116,18.5782,18.584,129000.0
2008-11-06 14:55:00,32.04,32.13,32.01,32.12,172400.0,18.584,18.6362,18.5666,18.6304,172400.0
2008-11-06 15:00:00,32.11,32.2,32.04,32.06,166800.0,18.6246,18.6768,18.584,18.5956,166800.0
2008-11-06 15:05:00,32.06,32.12,32.02,32.02,108600.0,18.5956,18.6304,18.5724,18.5724,108600.0
2008-11-06 15:10:00,32.02,32.09,32.0,32.05,154400.0,18.5724,18.613,18.5608,18.5898,154400.0
2008-11-06 15:15:00,32.05,32.12,32.03,32.1,69600.0,18.5898,18.6304,18.5782,18.6188,69600.0
2008-11-06 15:20:00,32.1,32.13,32.01,32.05,91400.0,18.6188,18.6362,18.5666,18.5898,91400.0
2008-11-06 15:25:00,32.06,32.06,31.93,31.98,133000.0,18.5956,18.5956,18.5202,18.5492,133000.0
2008-11-06 15:30:00,31.98,32.03,31.87,31.99,134000.0,18.5492,18.5782,18.4854,18.555,134000.0
2008-11-06 15:35:00,31.99,32.07,31.89,31.93,151800.0,18.555,18.6014,18.497,18.5202,151800.0
2008-11-06 15:40:00,31.94,32.2,31.93,32.13,176800.0,18.526,18.6768,18.5202,18.6362,176800.0
2008-11-06 15:45:00,32.12,32.23,32.02,32.08,153000.0,18.6304,18.6942,18.5724,18.6072,153000.0
2008-11-06 15:50:00,32.09,32.12,31.84,31.84,160600.0,18.613,18.6304,18.468,18.468,160600.0
2008-11-06 15:55:00,31.84,32.0,31.83,31.99,249000.0,18.468,18.5608,18.4622,18.555,249000.0
2008-11-07 09:30:00,32.19,32.41,31.9,32.35,157000.0,18.671,18.7986,18.5028,18.7638,157000.0
2008-11-07 09:35:00,32.34,32.41,32.25,32.36,95400.0,18.758,18.7986,18.7058,18.7696,95400.0
2008-11-07 09:40:00,32.35,32.36,32.25,32.35,45000.0,18.7638,18.7696,18.7058,18.7638,45000.0
2008-11-07 09:45:00,32.35,32.4,32.27,32.35,50200.0,18.7638,18.7928,18.7174,18.7638,50200.0
2008-11-07 09:50:00,32.35,32.45,32.31,32.42,52400.0,18.7638,18.8218,18.7406,18.8044,52400.0
2008-11-07 09:55:00,32.41,32.49,32.41,32.41,62800.0,18.7986,18.845,18.7986,18.7986,62800.0
2008-11-07 10:00:00,32.42,32.53,32.42,32.51,103200.0,18.8044,18.8682,18.8044,18.8566,103200.0
2008-11-07 10:05:00,32.52,32.57,32.5,32.54,70400.0,18.8624,18.8914,18.8508,18.874,70400.0
2008-11-07 10:10:00,32.54,32.6,32.49,32.57,56200.0,18.874,18.9088,18.845,18.8914,56200.0
2008-11-07 10:15:00,32.59,32.6,32.54,32.55,34600.0,18.903,18.9088,18.874,18.8798,34600.0
2008-11-07 10:20:00,32.56,32.58,32.47,32.49,39200.0,18.8856,18.8972,18.8334,18.845,39200.0
2008-11-07 10:25:00,32.49,32.57,32.47,32.5,34800.0,18.845,18.8914,18.8334,18.8508,34800.0
2008-11-07 10:30:00,32.51,32.52,32.43,32.47,66000.0,18.8566,18.8624,18.8102,18.8334,66000.0
2008-11-07 10:35:00,32.47,32.51,32.43,32.49,96600.0,18.8334,18.8566,18.8102,18.845,96600.0
2008-11-07 10:40:00,32.48,32.51,32.38,32.49,81000.0,18.8392,18.8566,18.7812,18.845,81000.0
2008-11-07 10:45:00,32.48,32.59,32.44,32.45,58800.0,18.8392,18.903,18.816,18.8218,58800.0
2008-11-07 10:50:00,32.45,32.57,32.4,32.54,48600.0,18.8218,18.8914,18.7928,18.874,48600.0
2008-11-07 10:55:00,32.56,32.6,32.52,32.52,104400.0,18.8856,18.9088,18.8624,18.8624,104400.0
2008-11-07 11:00:00,32.56,32.57,32.48,32.55,44800.0,18.8856,18.8914,18.8392,18.8798,44800.0
2008-11-07 11:05:00,32.56,32.59,32.49,32.54,36600.0,18.8856,18.903,18.845,18.874,36600.0
2008-11-07 11:10:00,32.54,32.58,32.52,32.57,51000.0,18.874,18.8972,18.8624,18.8914,51000.0
2008-11-07 11:15:00,32.57,32.6,32.49,32.54,64800.0,18.8914,18.9088,18.845,18.874,64800.0
2008-11-07 11:20:00,32.55,32.59,32.5,32.57,51400.0,18.8798,18.903,18.8508,18.8914,51400.0
2008-11-07 11:25:00,32.57,32.57,32.47,32.52,91200.0,18.8914,18.8914,18.8334,18.8624,91200.0
2008-11-07 11:30:00,32.53,32.53,32.47,32.5,132600.0,18.8682,18.8682,18.8334,18.8508,132600.0
2008-11-07 11:35:00,32.5,32.55,32.46,32.52,81600.0,18.8508,18.8798,18.8276,18.8624,81600.0
2008-11-07 11:40:00,32.54,32.54,32.49,32.51,27400.0,18.874,18.874,18.845,18.8566,27400.0
2008-11-07 11:45:00,32.51,32.52,32.48,32.49,81800.0,18.8566,18.8624,18.8392,18.845,81800.0
2008-11-07 11:50:00,32.49,32.55,32.49,32.55,56800.0,18.845,18.8798,18.845,18.8798,56800.0
2008-11-07 11:55:00,32.56,32.59,32.54,32.56,38600.0,18.8856,18.903,18.874,18.8856,38600.0
2008-11-07 12:00:00,32.56,32.6,32.52,32.58,42400.0,18.8856,18.9088,18.8624,18.8972,42400.0
2008-11-07 12:05:00,32.58,32.65,32.57,32.64,39000.0,18.8972,18.9378,18.8914,18.932,39000.0
2008-11-07 12:10:00,32.63,32.65,32.55,32.57,35600.0,18.9262,18.9378,18.8798,18.8914,35600.0
2008-11-07 12:15:00,32.58,32.6,32.52,32.52,28800.0,18.8972,18.9088,18.8624,18.8624,28800.0
2008-11-07 12:20:00,32.52,32.52,32.49,32.52,16000.0,18.8624,18.8624,18.845,18.8624,16000.0
2008-11-07 12:25:00,32.53,32.59,32.53,32.57,15400.0,18.8682,18.903,18.8682,18.8914,15400.0
2008-11-07 12:30:00,32.56,32.59,32.5,32.52,42400.0,18.8856,18.903,18.8508,18.8624,42400.0
2008-11-07 12:35:00,32.52,32.6,32.5,32.6,42600.0,18.8624,18.9088,18.8508,18.9088,42600.0
2008-11-07 12:40:00,32.6,32.63,32.59,32.6,55400.0,18.9088,18.9262,18.903,18.9088,55400.0
2008-11-07 12:45:00,32.6,32.66,32.57,32.63,78000.0,18.9088,18.9436,18.8914,18.9262,78000.0
2008-11-07 12:50:00,32.63,32.63,32.58,32.58,50600.0,18.9262,18.9262,18.8972,18.8972,50600.0
2008-11-07 12:55:00,32.59,32.63,32.59,32.62,33400.0,18.903,18.9262,18.903,18.9204,33400.0
2008-11-07 13:00:00,32.63,32.68,32.6,32.68,46800.0,18.9262,18.9552,18.9088,18.9552,46800.0
2008-11-07 13:05:00,32.69,32.75,32.66,32.67,70800.0,18.961,18.9959,18.9436,18.9494,70800.0
2008-11-07 13:10:00,32.67,32.71,32.64,32.69,37800.0,18.9494,18.9726,18.932,18.961,37800.0
2008-11-07 13:15:00,32.69,32.71,32.69,32.7,56600.0,18.961,18.9726,18.961,18.9668,56600.0
2008-11-07 13:20:00,32.7,32.72,32.66,32.69,34000.0,18.9668,18.9784,18.9436,18.961,34000.0
2008-11-07 13:25:00,32.69,32.71,32.65,32.7,42200.0,18.961,18.9726,18.9378,18.9668,42200.0
2008-11-07 13:30:00,32.7,32.71,32.68,32.69,39800.0,18.9668,18.9726,18.9552,18.961,39800.0
2008-11-07 13:35:00,32.7,32.71,32.63,32.65,62400.0,18.9668,18.9726,18.9262,18.9378,62400.0
2008-11-07 13:40:00,32.65,32.66,32.63,32.65,60200.0,18.9378,18.9436,18.9262,18.9378,60200.0
2008-11-07 13:45:00,32.65,32.66,32.63,32.64,72600.0,18.9378,18.9436,18.9262,18.932,72600.0
2008-11-07 13:50:00,32.64,32.66,32.63,32.63,84000.0,18.932,18.9436,18.9262,18.9262,84000.0
2008-11-07 13:55:00,32.64,32.7,32.59,32.7,89800.0,18.932,18.9668,18.903,18.9668,89800.0
2008-11-07 14:00:00,32.69,32.7,32.64,32.65,72400.0,18.961,18.9668,18.932,18.9378,72400.0
2008-11-07 14:05:00,32.63,32.65,32.58,32.6,32200.0,18.9262,18.9378,18.8972,18.9088,32200.0
2008-11-07 14:10:00,32.6,32.67,32.6,32.65,29000.0,18.9088,18.9494,18.9088,18.9378,29000.0
2008-11-07 14:15:00,32.66,32.67,32.64,32.67,27000.0,18.9436,18.9494,18.932,18.9494,27000.0
2008-11-07 14:20:00,32.66,32.72,32.63,32.63,60000.0,18.9436,18.9784,18.9262,18.9262,60000.0
2008-11-07 14:25:00,32.63,32.66,32.6,32.65,33000.0,18.9262,18.9436,18.9088,18.9378,33000.0
2008-11-07 14:30:00,32.65,32.74,32.65,32.71,52400.0,18.9378,18.9901,18.9378,18.9726,52400.0
2008-11-07 14:35:00,32.71,32.84,32.7,32.82,67600.0,18.9726,19.0481,18.9668,19.0365,67600.0
2008-11-07 14:40:00,32.82,32.84,32.75,32.79,56600.0,19.0365,19.0481,18.9959,19.0191,56600.0
2008-11-07 14:45:00,32.77,32.87,32.77,32.79,63000.0,19.0075,19.0655,19.0075,19.0191,63000.0
2008-11-07 14:50:00,32.79,32.83,32.64,32.66,116200.0,19.0191,19.0423,18.932,18.9436,116200.0
2008-11-07 14:55:00,32.65,32.65,32.49,32.5,165000.0,18.9378,18.9378,18.845,18.8508,165000.0
2008-11-07 15:00:00,32.5,32.56,32.47,32.5,121200.0,18.8508,18.8856,18.8334,18.8508,121200.0
2008-11-07 15:05:00,32.51,32.58,32.46,32.54,161800.0,18.8566,18.8972,18.8276,18.874,161800.0
2008-11-07 15:10:00,32.55,32.68,32.53,32.65,99000.0,18.8798,18.9552,18.8682,18.9378,99000.0
2008-11-07 15:15:00,32.66,32.68,32.57,32.62,122400.0,18.9436,18.9552,18.8914,18.9204,122400.0
2008-11-07 15:20:00,32.6,32.63,32.46,32.55,154800.0,18.9088,18.9262,18.8276,18.8798,154800.0
2008-11-07 15:25:00,32.54,32.62,32.48,32.58,104800.0,18.874,18.9204,18.8392,18.8972,104800.0
2008-11-07 15:30:00,32.6,32.68,32.55,32.65,117200.0,18.9088,18.9552,18.8798,18.9378,117200.0
2008-11-07 15:35:00,32.65,32.74,32.65,32.67,116000.0,18.9378,18.9901,18.9378,18.9494,116000.0
2008-11-07 15:40:00,32.67,32.77,32.67,32.77,100400.0,18.9494,19.0075,18.9494,19.0075,100400.0
2008-11-07 15:45:00,32.76,32.84,32.73,32.74,170600.0,19.0017,19.0481,18.9843,18.9901,170600.0
2008-11-07 15:50:00,32.74,32.79,32.67,32.79,181600.0,18.9901,19.0191,18.9494,19.0191,181600.0
2008-11-07 15:55:00,32.79,32.94,32.77,32.93,305800.0,19.0191,19.1061,19.0075,19.1003,305800.0
2008-11-10 09:30:00,33.76,33.76,33.24,33.34,93800.0,19.5817,19.5817,19.2801,19.3381,93800.0
2008-11-10 09:35:00,33.35,33.38,33.27,33.3,59200.0,19.3439,19.3613,19.2975,19.3149,59200.0
2008-11-10 09:40:00,33.33,33.38,33.19,33.29,87200.0,19.3323,19.3613,19.2511,19.3091,87200.0
2008-11-10 09:45:00,33.29,33.36,33.22,33.23,68000.0,19.3091,19.3497,19.2685,19.2743,68000.0
2008-11-10 09:50:00,33.22,33.32,33.18,33.21,68000.0,19.2685,19.3265,19.2453,19.2627,68000.0
2008-11-10 09:55:00,33.2,33.21,33.13,33.17,51800.0,19.2569,19.2627,19.2163,19.2395,51800.0
2008-11-10 10:00:00,33.17,33.24,33.15,33.24,59000.0,19.2395,19.2801,19.2279,19.2801,59000.0
2008-11-10 10:05:00,33.24,33.24,33.12,33.15,60800.0,19.2801,19.2801,19.2105,19.2279,60800.0
2008-11-10 10:10:00,33.17,33.21,33.13,33.15,31200.0,19.2395,19.2627,19.2163,19.2279,31200.0
2008-11-10 10:15:00,33.15,33.15,33.1,33.13,38400.0,19.2279,19.2279,19.1989,19.2163,38400.0
2008-11-10 10:20:00,33.13,33.18,33.1,33.13,31600.0,19.2163,19.2453,19.1989,19.2163,31600.0
2008-11-10 10:25:00,33.15,33.24,33.12,33.18,39800.0,19.2279,19.2801,19.2105,19.2453,39800.0
2008-11-10 10:30:00,33.18,33.26,33.18,33.24,27000.0,19.2453,19.2917,19.2453,19.2801,27000.0
2008-11-10 10:35:00,33.24,33.32,33.16,33.32,46000.0,19.2801,19.3265,19.2337,19.3265,46000.0
2008-11-10 10:40:00,33.31,33.38,33.27,33.33,57200.0,19.3207,19.3613,19.2975,19.3323,57200.0
2008-11-10 10:45:00,33.33,33.36,33.27,33.27,28000.0,19.3323,19.3497,19.2975,19.2975,28000.0
2008-11-10 10:50:00,33.26,33.3,33.19,33.21,51800.0,19.2917,19.3149,19.2511,19.2627,51800.0
2008-11-10 10:55:00,33.2,33.27,33.17,33.27,21600.0,19.2569,19.2975,19.2395,19.2975,21600.0
2008-11-10 11:00:00,33.25,33.28,33.21,33.27,46200.0,19.2859,19.3033,19.2627,19.2975,46200.0
2008-11-10 11:05:00,33.27,33.29,33.21,33.27,24600.0,19.2975,19.3091,19.2627,19.2975,24600.0
2008-11-10 11:10:00,33.27,33.3,33.22,33.22,32800.0,19.2975,19.3149,19.2685,19.2685,32800.0
2008-11-10 11:15:00,33.23,33.23,33.19,33.23,42600.0,19.2743,19.2743,19.2511,19.2743,42600.0
2008-11-10 11:20:00,33.22,33.29,33.22,33.29,22200.0,19.2685,19.3091,19.2685,19.3091,22200.0
2008-11-10 11:25:00,33.3,33.35,33.29,33.35,30200.0,19.3149,19.3439,19.3091,19.3439,30200.0
2008-11-10 11:30:00,33.35,33.38,33.28,33.28,26200.0,19.3439,19.3613,19.3033,19.3033,26200.0
2008-11-10 11:35:00,33.27,33.31,33.27,33.31,25000.0,19.2975,19.3207,19.2975,19.3207,25000.0
2008-11-10 11:40:00,33.3,33.31,33.24,33.27,17200.0,19.3149,19.3207,19.2801,19.2975,17200.0
2008-11-10 11:45:00,33.27,33.27,33.22,33.25,48800.0,19.2975,19.2975,19.2685,19.2859,48800.0
2008-11-10 11:50:00,33.24,33.24,33.18,33.18,56400.0,19.2801,19.2801,19.2453,19.2453,56400.0
2008-11-10 11:55:00,33.17,33.19,33.13,33.18,51200.0,19.2395,19.2511,19.2163,19.2453,51200.0
2008-11-10 12:00:00,33.18,33.23,33.18,33.21,42400.0,19.2453,19.2743,19.2453,19.2627,42400.0
2008-11-10 12:05:00,33.22,33.23,33.17,33.22,39400.0,19.2685,19.2743,19.2395,19.2685,39400.0
2008-11-10 12:10:00,33.21,33.22,33.2,33.2,61600.0,19.2627,19.2685,19.2569,19.2569,61600.0
2008-11-10 12:15:00,33.2,33.21,33.11,33.17,67800.0,19.2569,19.2627,19.2047,19.2395,67800.0
2008-11-10 12:20:00,33.17,33.17,33.08,33.09,46200.0,19.2395,19.2395,19.1873,19.1931,46200.0
2008-11-10 12:25:00,33.08,33.1,33.02,33.04,143000.0,19.1873,19.1989,19.1525,19.1641,143000.0
2008-11-10 12:30:00,33.03,33.05,32.98,33.01,48600.0,19.1583,19.1699,19.1293,19.1467,48600.0
2008-11-10 12:35:00,33.02,33.02,32.95,32.96,112600.0,19.1525,19.1525,19.1119,19.1177,112600.0
2008-11-10 12:40:00,32.97,32.98,32.81,32.92,51800.0,19.1235,19.1293,19.0307,19.0945,51800.0
2008-11-10 12:45:00,32.92,32.94,32.8,32.83,82400.0,19.0945,19.1061,19.0249,19.0423,82400.0
2008-11-10 12:50:00,32.84,32.87,32.8,32.83,77800.0,19.0481,19.0655,19.0249,19.0423,77800.0
2008-11-10 12:55:00,32.84,32.88,32.82,32.83,24800.0,19.0481,19.0713,19.0365,19.0423,24800.0
2008-11-10 13:00:00,32.83,32.83,32.74,32.76,36200.0,19.0423,19.0423,18.9901,19.0017,36200.0
2008-11-10 13:05:00,32.76,32.84,32.76,32.83,52000.0,19.0017,19.0481,19.0017,19.0423,52000.0
2008-11-10 13:10:00,32.84,32.85,32.8,32.81,27200.0,19.0481,19.0539,19.0249,19.0307,27200.0
2008-11-10 13:15:00,32.8,32.82,32.79,32.8,8400.0,19.0249,19.0365,19.0191,19.0249,8400.0
2008-11-10 13:20:00,32.8,32.8,32.76,32.77,17600.0,19.0249,19.0249,19.0017,19.0075,17600.0
2008-11-10 13:25:00,32.77,32.81,32.77,32.8,19600.0,19.0075,19.0307,19.0075,19.0249,19600.0
2008-11-10 13:30:00,32.78,32.82,32.78,32.81,36200.0,19.0133,19.0365,19.0133,19.0307,36200.0
2008-11-10 13:35:00,32.81,32.83,32.8,32.82,19400.0,19.0307,19.0423,19.0249,19.0365,19400.0
2008-11-10 13:40:00,32.81,32.82,32.77,32.8,19800.0,19.0307,19.0365,19.0075,19.0249,19800.0
2008-11-10 13:45:00,32.79,32.81,32.76,32.79,24200.0,19.0191,19.0307,19.0017,19.0191,24200.0
2008-11-10 13:50:00,32.77,32.86,32.77,32.83,36800.0,19.0075,19.0597,19.0075,19.0423,36800.0
2008-11-10 13:55:00,32.83,32.9,32.83,32.83,56400.0,19.0423,19.0829,19.0423,19.0423,56400.0
2008-11-10 14:00:00,32.83,32.86,32.8,32.86,58800.0,19.0423,19.0597,19.0249,19.0597,58800.0
2008-11-10 14:05:00,32.86,32.91,32.85,32.9,60400.0,19.0597,19.0887,19.0539,19.0829,60400.0
2008-11-10 14:10:00,32.91,32.91,32.88,32.9,64800.0,19.0887,19.0887,19.0713,19.0829,64800.0
2008-11-10 14:15:00,32.9,32.92,32.88,32.91,67000.0,19.0829,19.0945,19.0713,19.0887,67000.0
2008-11-10 14:20:00,32.91,32.94,32.88,32.91,81800.0,19.0887,19.1061,19.0713,19.0887,81800.0
2008-11-10 14:25:00,32.91,32.98,32.85,32.91,74800.0,19.0887,19.1293,19.0539,19.0887,74800.0
2008-11-10 14:30:00,32.91,32.93,32.82,32.83,48400.0,19.0887,19.1003,19.0365,19.0423,48400.0
2008-11-10 14:35:00,32.85,32.89,32.84,32.88,90200.0,19.0539,19.0771,19.0481,19.0713,90200.0
2008-11-10 14:40:00,32.88,32.98,32.88,32.92,184400.0,19.0713,19.1293,19.0713,19.0945,184400.0
2008-11-10 14:45:00,32.92,32.93,32.85,32.88,118800.0,19.0945,19.1003,19.0539,19.0713,118800.0
2008-11-10 14:50:00,32.87,32.91,32.83,32.9,64600.0,19.0655,19.0887,19.0423,19.0829,64600.0
2008-11-10 14:55:00,32.9,32.93,32.79,32.8,87400.0,19.0829,19.1003,19.0191,19.0249,87400.0
2008-11-10 15:00:00,32.79,32.79,32.49,32.49,294600.0,19.0191,19.0191,18.845,18.845,294600.0
2008-11-10 15:05:00,32.48,32.57,32.48,32.5,201800.0,18.8392,18.8914,18.8392,18.8508,201800.0
2008-11-10 15:10:00,32.49,32.56,32.47,32.56,126400.0,18.845,18.8856,18.8334,18.8856,126400.0
2008-11-10 15:15:00,32.55,32.6,32.47,32.51,110400.0,18.8798,18.9088,18.8334,18.8566,110400.0
2008-11-10 15:20:00,32.52,32.54,32.44,32.51,71800.0,18.8624,18.874,18.816,18.8566,71800.0
2008-11-10 15:25:00,32.5,32.57,32.46,32.52,109600.0,18.8508,18.8914,18.8276,18.8624,109600.0
2008-11-10 15:30:00,32.52,32.67,32.52,32.6,146800.0,18.8624,18.9494,18.8624,18.9088,146800.0
2008-11-10 15:35:00,32.6,32.67,32.57,32.6,166000.0,18.9088,18.9494,18.8914,18.9088,166000.0
2008-11-10 15:40:00,32.6,32.76,32.59,32.71,116800.0,18.9088,19.0017,18.903,18.9726,116800.0
2008-11-10 15:45:00,32.72,32.73,32.6,32.69,145000.0,18.9784,18.9843,18.9088,18.961,145000.0
2008-11-10 15:50:00,32.69,32.85,32.69,32.82,185200.0,18.961,19.0539,18.961,19.0365,185200.0
2008-11-10 15:55:00,32.83,32.94,32.8,32.92,162600.0,19.0423,19.1061,19.0249,19.0945,162600.0
2008-11-11 09:30:00,32.67,32.72,32.43,32.45,114000.0,18.9494,18.9784,18.8102,18.8218,114000.0
2008-11-11 09:35:00,32.48,32.66,32.45,32.55,46800.0,18.8392,18.9436,18.8218,18.8798,46800.0
2008-11-11 09:40:00,32.57,32.68,32.57,32.63,40200.0,18.8914,18.9552,18.8914,18.9262,40200.0
2008-11-11 09:45:00,32.63,32.68,32.58,32.6,86200.0,18.9262,18.9552,18.8972,18.9088,86200.0
2008-11-11 09:50:00,32.6,32.62,32.55,32.58,528200.0,18.9088,18.9204,18.8798,18.8972,528200.0
2008-11-11 09:55:00,32.59,32.6,32.44,32.54,139800.0,18.903,18.9088,18.816,18.874,139800.0
2008-11-11 10:00:00,32.52,32.6,32.47,32.59,91400.0,18.8624,18.9088,18.8334,18.903,91400.0
2008-11-11 10:05:00,32.6,32.67,32.55,32.63,161800.0,18.9088,18.9494,18.8798,18.9262,161800.0
2008-11-11 10:10:00,32.62,32.7,32.62,32.67,75400.0,18.9204,18.9668,18.9204,18.9494,75400.0
2008-11-11 10:15:00,32.67,32.7,32.63,32.68,123600.0,18.9494,18.9668,18.9262,18.9552,123600.0
2008-11-11 10:20:00,32.69,32.7,32.63,32.66,60600.0,18.961,18.9668,18.9262,18.9436,60600.0
2008-11-11 10:25:00,32.66,32.7,32.65,32.7,95000.0,18.9436,18.9668,18.9378,18.9668,95000.0
2008-11-11 10:30:00,32.69,32.75,32.64,32.74,112400.0,18.961,18.9959,18.932,18.9901,112400.0
2008-11-11 10:35:00,32.74,32.76,32.69,32.71,52800.0,18.9901,19.0017,18.961,18.9726,52800.0
2008-11-11 10:40:00,32.72,32.76,32.66,32.73,70200.0,18.9784,19.0017,18.9436,18.9843,70200.0
2008-11-11 10:45:00,32.72,32.72,32.63,32.65,78600.0,18.9784,18.9784,18.9262,18.9378,78600.0
2008-11-11 10:50:00,32.63,32.76,32.63,32.74,43000.0,18.9262,19.0017,18.9262,18.9901,43000.0
2008-11-11 10:55:00,32.74,32.75,32.58,32.6,120000.0,18.9901,18.9959,18.8972,18.9088,120000.0
2008-11-11 11:00:00,32.59,32.59,32.45,32.48,115800.0,18.903,18.903,18.8218,18.8392,115800.0
2008-11-11 11:05:00,32.48,32.51,32.41,32.5,128600.0,18.8392,18.8566,18.7986,18.8508,128600.0
2008-11-11 11:10:00,32.49,32.49,32.43,32.48,52000.0,18.845,18.845,18.8102,18.8392,52000.0
2008-11-11 11:15:00,32.48,32.58,32.48,32.55,79200.0,18.8392,18.8972,18.8392,18.8798,79200.0
2008-11-11 11:20:00,32.56,32.67,32.55,32.66,46000.0,18.8856,18.9494,18.8798,18.9436,46000.0
2008-11-11 11:25:00,32.67,32.68,32.63,32.67,42800.0,18.9494,18.9552,18.9262,18.9494,42800.0
2008-11-11 11:30:00,32.67,32.7,32.57,32.57,90000.0,18.9494,18.9668,18.8914,18.8914,90000.0
2008-11-11 11:35:00,32.57,32.67,32.55,32.67,35600.0,18.8914,18.9494,18.8798,18.9494,35600.0
2008-11-11 11:40:00,32.67,32.75,32.64,32.73,93200.0,18.9494,18.9959,18.932,18.9843,93200.0
2008-11-11 11:45:00,32.75,32.77,32.63,32.63,63000.0,18.9959,19.0075,18.9262,18.9262,63000.0
2008-11-11 11:50:00,32.63,32.65,32.56,32.59,31000.0,18.9262,18.9378,18.8856,18.903,31000.0
2008-11-11 11:55:00,32.6,32.6,32.49,32.58,55200.0,18.9088,18.9088,18.845,18.8972,55200.0
2008-11-11 12:00:00,32.57,32.63,32.54,32.6,55000.0,18.8914,18.9262,18.874,18.9088,55000.0
2008-11-11 12:05:00,32.6,32.62,32.51,32.52,35800.0,18.9088,18.9204,18.8566,18.8624,35800.0
2008-11-11 12:10:00,32.51,32.55,32.49,32.52,31200.0,18.8566,18.8798,18.845,18.8624,31200.0
2008-11-11 12:15:00,32.52,32.57,32.5,32.5,43800.0,18.8624,18.8914,18.8508,18.8508,43800.0
2008-11-11 12:20:00,32.5,32.55,32.49,32.51,66200.0,18.8508,18.8798,18.845,18.8566,66200.0
2008-11-11 12:25:00,32.51,32.54,32.49,32.52,38400.0,18.8566,18.874,18.845,18.8624,38400.0
2008-11-11 12:30:00,32.52,32.57,32.52,32.56,31600.0,18.8624,18.8914,18.8624,18.8856,31600.0
2008-11-11 12:35:00,32.54,32.54,32.5,32.52,24600.0,18.874,18.874,18.8508,18.8624,24600.0
2008-11-11 12:40:00,32.52,32.59,32.51,32.52,23000.0,18.8624,18.903,18.8566,18.8624,23000.0
2008-11-11 12:45:00,32.51,32.55,32.5,32.5,62800.0,18.8566,18.8798,18.8508,18.8508,62800.0
2008-11-11 12:50:00,32.5,32.63,32.49,32.61,51800.0,18.8508,18.9262,18.845,18.9146,51800.0
2008-11-11 12:55:00,32.61,32.65,32.6,32.65,17400.0,18.9146,18.9378,18.9088,18.9378,17400.0
2008-11-11 13:00:00,32.66,32.66,32.58,32.58,38600.0,18.9436,18.9436,18.8972,18.8972,38600.0
2008-11-11 13:05:00,32.59,32.6,32.55,32.58,37200.0,18.903,18.9088,18.8798,18.8972,37200.0
2008-11-11 13:10:00,32.59,32.65,32.57,32.57,37200.0,18.903,18.9378,18.8914,18.8914,37200.0
2008-11-11 13:15:00,32.57,32.59,32.55,32.56,59800.0,18.8914,18.903,18.8798,18.8856,59800.0
2008-11-11 13:20:00,32.56,32.59,32.51,32.51,75200.0,18.8856,18.903,18.8566,18.8566,75200.0
2008-11-11 13:25:00,32.52,32.57,32.5,32.57,44800.0,18.8624,18.8914,18.8508,18.8914,44800.0
2008-11-11 13:30:00,32.57,32.59,32.5,32.53,52200.0,18.8914,18.903,18.8508,18.8682,52200.0
2008-11-11 13:35:00,32.52,32.58,32.52,32.56,26200.0,18.8624,18.8972,18.8624,18.8856,26200.0
2008-11-11 13:40:00,32.57,32.59,32.52,32.54,48400.0,18.8914,18.903,18.8624,18.874,48400.0
2008-11-11 13:45:00,32.54,32.63,32.54,32.58,71000.0,18.874,18.9262,18.874,18.8972,71000.0
2008-11-11 13:50:00,32.58,32.67,32.57,32.66,52600.0,18.8972,18.9494,18.8914,18.9436,52600.0
2008-11-11 13:55:00,32.65,32.8,32.65,32.76,107800.0,18.9378,19.0249,18.9378,19.0017,107800.0
2008-11-11 14:00:00,32.77,32.88,32.74,32.76,83400.0,19.0075,19.0713,18.9901,19.0017,83400.0
2008-11-11 14:05:00,32.77,32.81,32.68,32.72,94000.0,19.0075,19.0307,18.9552,18.9784,94000.0
2008-11-11 14:10:00,32.73,32.79,32.71,32.77,43400.0,18.9843,19.0191,18.9726,19.0075,43400.0
2008-11-11 14:15:00,32.75,32.87,32.74,32.84,89400.0,18.9959,19.0655,18.9901,19.0481,89400.0
2008-11-11 14:20:00,32.84,32.96,32.77,32.85,159800.0,19.0481,19.1177,19.0075,19.0539,159800.0
2008-11-11 14:25:00,32.85,33.06,32.84,33.06,133600.0,19.0539,19.1757,19.0481,19.1757,133600.0
2008-11-11 14:30:00,33.06,33.17,33.02,33.13,94800.0,19.1757,19.2395,19.1525,19.2163,94800.0
2008-11-11 14:35:00,33.12,33.13,33.0,33.05,92200.0,19.2105,19.2163,19.1409,19.1699,92200.0
2008-11-11 14:40:00,33.05,33.08,32.97,32.98,62200.0,19.1699,19.1873,19.1235,19.1293,62200.0
2008-11-11 14:45:00,32.99,33.05,32.92,32.94,58000.0,19.1351,19.1699,19.0945,19.1061,58000.0
2008-11-11 14:50:00,32.93,32.93,32.71,32.76,103000.0,19.1003,19.1003,18.9726,19.0017,103000.0
2008-11-11 14:55:00,32.77,32.82,32.74,32.74,74600.0,19.0075,19.0365,18.9901,18.9901,74600.0
2008-11-11 15:00:00,32.74,32.83,32.71,32.8,70600.0,18.9901,19.0423,18.9726,19.0249,70600.0
2008-11-11 15:05:00,32.82,32.88,32.76,32.77,55600.0,19.0365,19.0713,19.0017,19.0075,55600.0
2008-11-11 15:10:00,32.77,32.85,32.73,32.82,70800.0,19.0075,19.0539,18.9843,19.0365,70800.0
2008-11-11 15:15:00,32.81,32.91,32.73,32.88,56400.0,19.0307,19.0887,18.9843,19.0713,56400.0
2008-11-11 15:20:00,32.88,32.94,32.81,32.84,59200.0,19.0713,19.1061,19.0307,19.0481,59200.0
2008-11-11 15:25:00,32.84,32.85,32.74,32.81,78000.0,19.0481,19.0539,18.9901,19.0307,78000.0
2008-11-11 15:30:00,32.81,32.83,32.62,32.69,157400.0,19.0307,19.0423,18.9204,18.961,157400.0
2008-11-11 15:35:00,32.67,32.73,32.6,32.68,250200.0,18.9494,18.9843,18.9088,18.9552,250200.0
2008-11-11 15:40:00,32.68,32.74,32.57,32.62,164200.0,18.9552,18.9901,18.8914,18.9204,164200.0
2008-11-11 15:45:00,32.62,32.75,32.54,32.75,159800.0,18.9204,18.9959,18.874,18.9959,159800.0
2008-11-11 15:50:00,32.74,32.91,32.72,32.87,236600.0,18.9901,19.0887,18.9784,19.0655,236600.0
2008-11-11 15:55:00,32.85,32.95,32.82,32.86,278400.0,19.0539,19.1119,19.0365,19.0597,278400.0
2008-11-12 09:30:00,32.84,32.84,32.27,32.55,134400.0,19.0481,19.0481,18.7174,18.8798,134400.0
2008-11-12 09:35:00,32.56,32.6,32.35,32.41,112600.0,18.8856,18.9088,18.7638,18.7986,112600.0
2008-11-12 09:40:00,32.42,32.45,32.3,32.33,52200.0,18.8044,18.8218,18.7348,18.7522,52200.0
2008-11-12 09:45:00,32.33,32.62,32.32,32.54,221200.0,18.7522,18.9204,18.7464,18.874,221200.0
2008-11-12 09:50:00,32.54,32.58,32.48,32.49,97200.0,18.874,18.8972,18.8392,18.845,97200.0
2008-11-12 09:55:00,32.49,32.54,32.38,32.38,62000.0,18.845,18.874,18.7812,18.7812,62000.0
2008-11-12 10:00:00,32.38,32.54,32.33,32.5,87200.0,18.7812,18.874,18.7522,18.8508,87200.0
2008-11-12 10:05:00,32.51,32.51,32.4,32.42,93600.0,18.8566,18.8566,18.7928,18.8044,93600.0
2008-11-12 10:10:00,32.44,32.49,32.38,32.45,92200.0,18.816,18.845,18.7812,18.8218,92200.0
2008-11-12 10:15:00,32.45,32.45,32.2,32.21,119000.0,18.8218,18.8218,18.6768,18.6826,119000.0
2008-11-12 10:20:00,32.21,32.33,32.1,32.24,201200.0,18.6826,18.7522,18.6188,18.7,201200.0
2008-11-12 10:25:00,32.24,32.35,32.22,32.24,114800.0,18.7,18.7638,18.6884,18.7,114800.0
2008-11-12 10:30:00,32.24,32.31,32.06,32.08,111800.0,18.7,18.7406,18.5956,18.6072,111800.0
2008-11-12 10:35:00,32.1,32.13,32.0,32.02,95600.0,18.6188,18.6362,18.5608,18.5724,95600.0
2008-11-12 10:40:00,32.01,32.1,31.93,32.1,109600.0,18.5666,18.6188,18.5202,18.6188,109600.0
2008-11-12 10:45:00,32.09,32.15,32.09,32.11,91800.0,18.613,18.6478,18.613,18.6246,91800.0
2008-11-12 10:50:00,32.11,32.24,32.09,32.23,60200.0,18.6246,18.7,18.613,18.6942,60200.0
2008-11-12 10:55:00,32.22,32.3,32.22,32.29,112000.0,18.6884,18.7348,18.6884,18.729,112000.0
2008-11-12 11:00:00,32.29,32.3,32.21,32.24,77400.0,18.729,18.7348,18.6826,18.7,77400.0
2008-11-12 11:05:00,32.23,32.24,32.19,32.22,55400.0,18.6942,18.7,18.671,18.6884,55400.0
2008-11-12 11:10:00,32.22,32.24,32.15,32.23,91200.0,18.6884,18.7,18.6478,18.6942,91200.0
2008-11-12 11:15:00,32.23,32.34,32.22,32.33,71800.0,18.6942,18.758,18.6884,18.7522,71800.0
2008-11-12 11:20:00,32.33,32.34,32.22,32.33,60400.0,18.7522,18.758,18.6884,18.7522,60400.0
2008-11-12 11:25:00,32.32,32.33,32.2,32.24,58400.0,18.7464,18.7522,18.6768,18.7,58400.0
2008-11-12 11:30:00,32.24,32.3,32.14,32.2,49000.0,18.7,18.7348,18.642,18.6768,49000.0
2008-11-12 11:35:00,32.18,32.19,32.12,32.17,42600.0,18.6652,18.671,18.6304,18.6594,42600.0
2008-11-12 11:40:00,32.17,32.17,32.09,32.09,37200.0,18.6594,18.6594,18.613,18.613,37200.0
2008-11-12 11:45:00,32.07,32.1,31.99,32.0,97600.0,18.6014,18.6188,18.555,18.5608,97600.0
2008-11-12 11:50:00,32.0,32.1,31.96,32.08,49600.0,18.5608,18.6188,18.5376,18.6072,49600.0
2008-11-12 11:55:00,32.08,32.19,32.08,32.13,56400.0,18.6072,18.671,18.6072,18.6362,56400.0
2008-11-12 12:00:00,32.13,32.15,32.1,32.13,56600.0,18.6362,18.6478,18.6188,18.6362,56600.0
2008-11-12 12:05:00,32.15,32.15,32.02,32.08,52600.0,18.6478,18.6478,18.5724,18.6072,52600.0
2008-11-12 12:10:00,32.08,32.09,31.96,32.01,79800.0,18.6072,18.613,18.5376,18.5666,79800.0
2008-11-12 12:15:00,32.01,32.02,31.96,31.98,47800.0,18.5666,18.5724,18.5376,18.5492,47800.0
2008-11-12 12:20:00,32.0,32.12,32.0,32.11,87000.0,18.5608,18.6304,18.5608,18.6246,87000.0
2008-11-12 12:25:00,32.11,32.15,32.11,32.13,69200.0,18.6246,18.6478,18.6246,18.6362,69200.0
2008-11-12 12:30:00,32.13,32.15,32.1,32.12,80000.0,18.6362,18.6478,18.6188,18.6304,80000.0
2008-11-12 12:35:00,32.12,32.21,32.12,32.2,92000.0,18.6304,18.6826,18.6304,18.6768,92000.0
2008-11-12 12:40:00,32.2,32.21,32.13,32.13,51200.0,18.6768,18.6826,18.6362,18.6362,51200.0
2008-11-12 12:45:00,32.14,32.17,32.12,32.12,42400.0,18.642,18.6594,18.6304,18.6304,42400.0
2008-11-12 12:50:00,32.13,32.16,32.12,32.13,75600.0,18.6362,18.6536,18.6304,18.6362,75600.0
2008-11-12 12:55:00,32.12,32.18,32.12,32.18,36600.0,18.6304,18.6652,18.6304,18.6652,36600.0
2008-11-12 13:00:00,32.16,32.22,32.13,32.13,65800.0,18.6536,18.6884,18.6362,18.6362,65800.0
2008-11-12 13:05:00,32.13,32.16,32.12,32.13,59600.0,18.6362,18.6536,18.6304,18.6362,59600.0
2008-11-12 13:10:00,32.15,32.16,32.1,32.1,46800.0,18.6478,18.6536,18.6188,18.6188,46800.0
2008-11-12 13:15:00,32.1,32.1,32.02,32.06,55600.0,18.6188,18.6188,18.5724,18.5956,55600.0
2008-11-12 13:20:00,32.07,32.13,32.05,32.13,57200.0,18.6014,18.6362,18.5898,18.6362,57200.0
2008-11-12 13:25:00,32.13,32.21,32.1,32.19,74600.0,18.6362,18.6826,18.6188,18.671,74600.0
2008-11-12 13:30:00,32.19,32.2,32.08,32.08,77800.0,18.671,18.6768,18.6072,18.6072,77800.0
2008-11-12 13:35:00,32.08,32.13,32.05,32.12,75000.0,18.6072,18.6362,18.5898,18.6304,75000.0
2008-11-12 13:40:00,32.13,32.25,32.13,32.25,65000.0,18.6362,18.7058,18.6362,18.7058,65000.0
2008-11-12 13:45:00,32.24,32.25,32.21,32.23,52200.0,18.7,18.7058,18.6826,18.6942,52200.0
2008-11-12 13:50:00,32.23,32.23,32.13,32.13,50000.0,18.6942,18.6942,18.6362,18.6362,50000.0
2008-11-12 13:55:00,32.13,32.13,32.09,32.12,60200.0,18.6362,18.6362,18.613,18.6304,60200.0
2008-11-12 14:00:00,32.12,32.13,32.05,32.06,103000.0,18.6304,18.6362,18.5898,18.5956,103000.0
2008-11-12 14:05:00,32.06,32.08,32.01,32.04,81000.0,18.5956,18.6072,18.5666,18.584,81000.0
2008-11-12 14:10:00,32.04,32.11,32.0,32.02,79800.0,18.584,18.6246,18.5608,18.5724,79800.0
2008-11-12 14:15:00,32.02,32.17,32.02,32.15,65800.0,18.5724,18.6594,18.5724,18.6478,65800.0
2008-11-12 14:20:00,32.14,32.22,32.14,32.19,61200.0,18.642,18.6884,18.642,18.671,61200.0
2008-11-12 14:25:00,32.19,32.24,32.15,32.2,66200.0,18.671,18.7,18.6478,18.6768,66200.0
2008-11-12 14:30:00,32.2,32.24,32.16,32.2,65600.0,18.6768,18.7,18.6536,18.6768,65600.0
2008-11-12 14:35:00,32.19,32.25,32.19,32.21,45800.0,18.671,18.7058,18.671,18.6826,45800.0
2008-11-12 14:40:00,32.23,32.35,32.18,32.35,84800.0,18.6942,18.7638,18.6652,18.7638,84800.0
2008-11-12 14:45:00,32.35,32.38,32.3,32.32,120200.0,18.7638,18.7812,18.7348,18.7464,120200.0
2008-11-12 14:50:00,32.32,32.34,32.24,32.26,108200.0,18.7464,18.758,18.7,18.7116,108200.0
2008-11-12 14:55:00,32.27,32.3,32.2,32.21,98600.0,18.7174,18.7348,18.6768,18.6826,98600.0
2008-11-12 15:00:00,32.2,32.22,32.13,32.18,70200.0,18.6768,18.6884,18.6362,18.6652,70200.0
2008-11-12 15:05:00,32.19,32.27,32.17,32.21,88400.0,18.671,18.7174,18.6594,18.6826,88400.0
2008-11-12 15:10:00,32.21,32.27,32.16,32.2,140800.0,18.6826,18.7174,18.6536,18.6768,140800.0
2008-11-12 15:15:00,32.21,32.21,32.09,32.12,189200.0,18.6826,18.6826,18.613,18.6304,189200.0
2008-11-12 15:20:00,32.11,32.13,32.02,32.04,141600.0,18.6246,18.6362,18.5724,18.584,141600.0
2008-11-12 15:25:00,32.04,32.09,32.01,32.03,144600.0,18.584,18.613,18.5666,18.5782,144600.0
2008-11-12 15:30:00,32.04,32.1,31.95,31.95,215400.0,18.584,18.6188,18.5318,18.5318,215400.0
2008-11-12 15:35:00,31.95,32.0,31.88,31.89,158200.0,18.5318,18.5608,18.4912,18.497,158200.0
2008-11-12 15:40:00,31.89,31.97,31.76,31.97,274600.0,18.497,18.5434,18.4216,18.5434,274600.0
2008-11-12 15:45:00,31.96,32.1,31.9,31.91,285200.0,18.5376,18.6188,18.5028,18.5086,285200.0
2008-11-12 15:50:00,31.92,31.99,31.9,31.94,307600.0,18.5144,18.555,18.5028,18.526,307600.0
2008-11-12 15:55:00,31.95,32.0,31.89,31.9,367000.0,18.5318,18.5608,18.497,18.5028,367000.0
2008-11-13 09:30:00,32.09,32.13,31.94,32.13,154200.0,18.613,18.6362,18.526,18.6362,154200.0
2008-11-13 09:35:00,32.13,32.25,32.06,32.06,105600.0,18.6362,18.7058,18.5956,18.5956,105600.0
2008-11-13 09:40:00,32.08,32.1,32.0,32.04,68200.0,18.6072,18.6188,18.5608,18.584,68200.0
2008-11-13 09:45:00,32.05,32.07,31.91,31.97,71200.0,18.5898,18.6014,18.5086,18.5434,71200.0
2008-11-13 09:50:00,31.97,31.99,31.84,31.88,130800.0,18.5434,18.555,18.468,18.4912,130800.0
2008-11-13 09:55:00,31.86,31.93,31.72,31.75,152200.0,18.4796,18.5202,18.3984,18.4158,152200.0
2008-11-13 10:00:00,31.75,31.96,31.66,31.9,207000.0,18.4158,18.5376,18.3636,18.5028,207000.0
2008-11-13 10:05:00,31.9,32.01,31.84,31.84,95200.0,18.5028,18.5666,18.468,18.468,95200.0
2008-11-13 10:10:00,31.9,32.02,31.86,31.98,44000.0,18.5028,18.5724,18.4796,18.5492,44000.0
2008-11-13 10:15:00,31.99,32.2,31.97,32.07,90800.0,18.555,18.6768,18.5434,18.6014,90800.0
2008-11-13 10:20:00,32.06,32.22,32.05,32.19,81400.0,18.5956,18.6884,18.5898,18.671,81400.0
2008-11-13 10:25:00,32.18,32.23,32.16,32.2,67800.0,18.6652,18.6942,18.6536,18.6768,67800.0
2008-11-13 10:30:00,32.19,32.23,32.17,32.18,70600.0,18.671,18.6942,18.6594,18.6652,70600.0
2008-11-13 10:35:00,32.2,32.23,32.14,32.18,40200.0,18.6768,18.6942,18.642,18.6652,40200.0
2008-11-13 10:40:00,32.18,32.22,32.16,32.19,102600.0,18.6652,18.6884,18.6536,18.671,102600.0
2008-11-13 10:45:00,32.18,32.18,32.02,32.05,77800.0,18.6652,18.6652,18.5724,18.5898,77800.0
2008-11-13 10:50:00,32.05,32.13,32.02,32.13,48600.0,18.5898,18.6362,18.5724,18.6362,48600.0
2008-11-13 10:55:00,32.13,32.15,32.07,32.15,37200.0,18.6362,18.6478,18.6014,18.6478,37200.0
2008-11-13 11:00:00,32.14,32.25,32.12,32.23,105600.0,18.642,18.7058,18.6304,18.6942,105600.0
2008-11-13 11:05:00,32.24,32.24,32.06,32.08,78200.0,18.7,18.7,18.5956,18.6072,78200.0
2008-11-13 11:10:00,32.08,32.21,32.05,32.2,110200.0,18.6072,18.6826,18.5898,18.6768,110200.0
2008-11-13 11:15:00,32.2,32.21,32.07,32.1,66800.0,18.6768,18.6826,18.6014,18.6188,66800.0
2008-11-13 11:20:00,32.1,32.25,32.08,32.25,119200.0,18.6188,18.7058,18.6072,18.7058,119200.0
2008-11-13 11:25:00,32.24,32.33,32.23,32.28,144200.0,18.7,18.7522,18.6942,18.7232,144200.0
2008-11-13 11:30:00,32.29,32.3,32.15,32.2,92600.0,18.729,18.7348,18.6478,18.6768,92600.0
2008-11-13 11:35:00,32.21,32.29,32.15,32.18,54800.0,18.6826,18.729,18.6478,18.6652,54800.0
2008-11-13 11:40:00,32.19,32.25,32.17,32.17,51800.0,18.671,18.7058,18.6594,18.6594,51800.0
2008-11-13 11:45:00,32.17,32.25,32.15,32.23,46600.0,18.6594,18.7058,18.6478,18.6942,46600.0
2008-11-13 11:50:00,32.22,32.31,32.09,32.13,87000.0,18.6884,18.7406,18.613,18.6362,87000.0
2008-11-13 11:55:00,32.13,32.24,32.09,32.21,67800.0,18.6362,18.7,18.613,18.6826,67800.0
2008-11-13 12:00:00,32.22,32.31,32.21,32.27,62600.0,18.6884,18.7406,18.6826,18.7174,62600.0
2008-11-13 12:05:00,32.28,32.34,32.24,32.25,57600.0,18.7232,18.758,18.7,18.7058,57600.0
2008-11-13 12:10:00,32.25,32.31,32.24,32.27,50400.0,18.7058,18.7406,18.7,18.7174,50400.0
2008-11-13 12:15:00,32.29,32.3,32.22,32.22,90000.0,18.729,18.7348,18.6884,18.6884,90000.0
2008-11-13 12:20:00,32.22,32.25,32.17,32.23,41800.0,18.6884,18.7058,18.6594,18.6942,41800.0
2008-11-13 12:25:00,32.24,32.25,32.13,32.18,70200.0,18.7,18.7058,18.6362,18.6652,70200.0
2008-11-13 12:30:00,32.19,32.28,32.17,32.25,75200.0,18.671,18.7232,18.6594,18.7058,75200.0
2008-11-13 12:35:00,32.25,32.28,32.24,32.27,44000.0,18.7058,18.7232,18.7,18.7174,44000.0
2008-11-13 12:40:00,32.27,32.29,32.19,32.19,63400.0,18.7174,18.729,18.671,18.671,63400.0
2008-11-13 12:45:00,32.2,32.23,32.0,32.0,79200.0,18.6768,18.6942,18.5608,18.5608,79200.0
2008-11-13 12:50:00,32.01,32.03,31.85,31.98,127000.0,18.5666,18.5782,18.4738,18.5492,127000.0
2008-11-13 12:55:00,31.98,32.0,31.64,31.65,131600.0,18.5492,18.5608,18.352,18.3578,131600.0
2008-11-13 13:00:00,31.66,31.81,31.59,31.62,167200.0,18.3636,18.4506,18.323,18.3404,167200.0
2008-11-13 13:05:00,31.61,31.8,31.59,31.7,161200.0,18.3346,18.4448,18.323,18.3868,161200.0
2008-11-13 13:10:00,31.71,31.83,31.64,31.82,106400.0,18.3926,18.4622,18.352,18.4564,106400.0
2008-11-13 13:15:00,31.81,32.05,31.8,31.96,138000.0,18.4506,18.5898,18.4448,18.5376,138000.0
2008-11-13 13:20:00,31.97,32.01,31.86,31.86,81800.0,18.5434,18.5666,18.4796,18.4796,81800.0
2008-11-13 13:25:00,31.87,31.92,31.83,31.89,127800.0,18.4854,18.5144,18.4622,18.497,127800.0
2008-11-13 13:30:00,31.89,31.97,31.84,31.87,117800.0,18.497,18.5434,18.468,18.4854,117800.0
2008-11-13 13:35:00,31.88,32.1,31.81,32.04,225600.0,18.4912,18.6188,18.4506,18.584,225600.0
2008-11-13 13:40:00,32.05,32.19,32.02,32.18,217000.0,18.5898,18.671,18.5724,18.6652,217000.0
2008-11-13 13:45:00,32.2,32.25,31.97,32.02,157000.0,18.6768,18.7058,18.5434,18.5724,157000.0
2008-11-13 13:50:00,32.03,32.44,31.98,32.33,195200.0,18.5782,18.816,18.5492,18.7522,195200.0
2008-11-13 13:55:00,32.34,32.35,32.1,32.1,149400.0,18.758,18.7638,18.6188,18.6188,149400.0
2008-11-13 14:00:00,32.12,32.23,32.07,32.17,133200.0,18.6304,18.6942,18.6014,18.6594,133200.0
2008-11-13 14:05:00,32.17,32.3,32.13,32.23,136000.0,18.6594,18.7348,18.6362,18.6942,136000.0
2008-11-13 14:10:00,32.26,32.31,32.21,32.27,79800.0,18.7116,18.7406,18.6826,18.7174,79800.0
2008-11-13 14:15:00,32.27,32.39,32.2,32.26,114000.0,18.7174,18.787,18.6768,18.7116,114000.0
2008-11-13 14:20:00,32.25,32.38,32.25,32.38,108200.0,18.7058,18.7812,18.7058,18.7812,108200.0
2008-11-13 14:25:00,32.37,32.62,32.32,32.53,207800.0,18.7754,18.9204,18.7464,18.8682,207800.0
2008-11-13 14:30:00,32.53,32.66,32.47,32.47,160800.0,18.8682,18.9436,18.8334,18.8334,160800.0
2008-11-13 14:35:00,32.48,32.71,32.46,32.69,145200.0,18.8392,18.9726,18.8276,18.961,145200.0
2008-11-13 14:40:00,32.68,32.74,32.57,32.63,134400.0,18.9552,18.9901,18.8914,18.9262,134400.0
2008-11-13 14:45:00,32.63,32.8,32.63,32.69,119400.0,18.9262,19.0249,18.9262,18.961,119400.0
2008-11-13 14:50:00,32.7,32.86,32.7,32.75,120200.0,18.9668,19.0597,18.9668,18.9959,120200.0
2008-11-13 14:55:00,32.75,32.79,32.67,32.67,119600.0,18.9959,19.0191,18.9494,18.9494,119600.0
2008-11-13 15:00:00,32.67,32.73,32.49,32.52,129600.0,18.9494,18.9843,18.845,18.8624,129600.0
2008-11-13 15:05:00,32.51,32.58,32.45,32.51,119200.0,18.8566,18.8972,18.8218,18.8566,119200.0
2008-11-13 15:10:00,32.54,32.63,32.47,32.54,169800.0,18.874,18.9262,18.8334,18.874,169800.0
2008-11-13 15:15:00,32.53,32.6,32.45,32.52,147200.0,18.8682,18.9088,18.8218,18.8624,147200.0
2008-11-13 15:20:00,32.52,32.83,32.5,32.83,192000.0,18.8624,19.0423,18.8508,19.0423,192000.0
2008-11-13 15:25:00,32.82,32.91,32.72,32.91,192000.0,19.0365,19.0887,18.9784,19.0887,192000.0
2008-11-13 15:30:00,32.91,33.08,32.85,33.0,233800.0,19.0887,19.1873,19.0539,19.1409,233800.0
2008-11-13 15:35:00,33.0,33.05,32.92,32.95,225800.0,19.1409,19.1699,19.0945,19.1119,225800.0
2008-11-13 15:40:00,32.95,33.16,32.95,33.12,232200.0,19.1119,19.2337,19.1119,19.2105,232200.0
2008-11-13 15:45:00,33.12,33.19,33.07,33.13,231600.0,19.2105,19.2511,19.1815,19.2163,231600.0
2008-11-13 15:50:00,33.13,33.33,33.12,33.32,289800.0,19.2163,19.3323,19.2105,19.3265,289800.0
2008-11-13 15:55:00,33.33,33.43,33.31,33.4,462000.0,19.3323,19.3903,19.3207,19.3729,462000.0
2008-11-14 09:30:00,32.68,33.26,32.68,33.2,101800.0,18.9552,19.2917,18.9552,19.2569,101800.0
2008-11-14 09:35:00,33.23,33.32,33.17,33.24,79600.0,19.2743,19.3265,19.2395,19.2801,79600.0
2008-11-14 09:40:00,33.26,33.31,33.14,33.27,97800.0,19.2917,19.3207,19.2221,19.2975,97800.0
2008-11-14 09:45:00,33.29,33.45,33.26,33.41,73400.0,19.3091,19.4019,19.2917,19.3787,73400.0
2008-11-14 09:50:00,33.42,33.58,33.36,33.58,119600.0,19.3845,19.4773,19.3497,19.4773,119600.0
2008-11-14 09:55:00,33.57,33.74,33.56,33.7,239200.0,19.4715,19.5701,19.4657,19.5469,239200.0
2008-11-14 10:00:00,33.68,33.72,33.57,33.58,118800.0,19.5353,19.5585,19.4715,19.4773,118800.0
2008-11-14 10:05:00,33.58,33.62,33.4,33.41,111400.0,19.4773,19.5005,19.3729,19.3787,111400.0
2008-11-14 10:10:00,33.39,33.39,33.19,33.2,163000.0,19.3671,19.3671,19.2511,19.2569,163000.0
2008-11-14 10:15:00,33.19,33.3,33.07,33.19,140600.0,19.2511,19.3149,19.1815,19.2511,140600.0
2008-11-14 10:20:00,33.18,33.32,33.15,33.31,162600.0,19.2453,19.3265,19.2279,19.3207,162600.0
2008-11-14 10:25:00,33.31,33.38,33.29,33.34,92200.0,19.3207,19.3613,19.3091,19.3381,92200.0
2008-11-14 10:30:00,33.34,33.42,33.25,33.26,90400.0,19.3381,19.3845,19.2859,19.2917,90400.0
2008-11-14 10:35:00,33.26,33.37,33.25,33.26,113200.0,19.2917,19.3555,19.2859,19.2917,113200.0
2008-11-14 10:40:00,33.27,33.28,33.13,33.18,138000.0,19.2975,19.3033,19.2163,19.2453,138000.0
2008-11-14 10:45:00,33.2,33.38,33.16,33.38,83200.0,19.2569,19.3613,19.2337,19.3613,83200.0
2008-11-14 10:50:00,33.4,33.43,33.36,33.42,58200.0,19.3729,19.3903,19.3497,19.3845,58200.0
2008-11-14 10:55:00,33.42,33.5,33.4,33.43,64600.0,19.3845,19.4309,19.3729,19.3903,64600.0
2008-11-14 11:00:00,33.43,33.51,33.41,33.5,146400.0,19.3903,19.4367,19.3787,19.4309,146400.0
2008-11-14 11:05:00,33.49,33.49,33.37,33.45,69600.0,19.4251,19.4251,19.3555,19.4019,69600.0
2008-11-14 11:10:00,33.44,33.46,33.38,33.43,88400.0,19.3961,19.4077,19.3613,19.3903,88400.0
2008-11-14 11:15:00,33.43,33.5,33.43,33.46,150600.0,19.3903,19.4309,19.3903,19.4077,150600.0
2008-11-14 11:20:00,33.46,33.47,33.35,33.38,130800.0,19.4077,19.4135,19.3439,19.3613,130800.0
2008-11-14 11:25:00,33.38,33.41,33.27,33.27,113800.0,19.3613,19.3787,19.2975,19.2975,113800.0
2008-11-14 11:30:00,33.26,33.27,33.18,33.18,62200.0,19.2917,19.2975,19.2453,19.2453,62200.0
2008-11-14 11:35:00,33.19,33.24,33.18,33.24,63400.0,19.2511,19.2801,19.2453,19.2801,63400.0
2008-11-14 11:40:00,33.24,33.3,33.24,33.29,59800.0,19.2801,19.3149,19.2801,19.3091,59800.0
2008-11-14 11:45:00,33.29,33.39,33.28,33.36,46800.0,19.3091,19.3671,19.3033,19.3497,46800.0
2008-11-14 11:50:00,33.38,33.4,33.26,33.27,63800.0,19.3613,19.3729,19.2917,19.2975,63800.0
2008-11-14 11:55:00,33.27,33.36,33.25,33.31,66800.0,19.2975,19.3497,19.2859,19.3207,66800.0
2008-11-14 12:00:00,33.32,33.35,33.24,33.25,86000.0,19.3265,19.3439,19.2801,19.2859,86000.0
2008-11-14 12:05:00,33.26,33.29,33.19,33.23,62000.0,19.2917,19.3091,19.2511,19.2743,62000.0
2008-11-14 12:10:00,33.23,33.24,33.12,33.22,56800.0,19.2743,19.2801,19.2105,19.2685,56800.0
2008-11-14 12:15:00,33.2,33.2,33.12,33.14,64800.0,19.2569,19.2569,19.2105,19.2221,64800.0
2008-11-14 12:20:00,33.14,33.35,33.13,33.31,70800.0,19.2221,19.3439,19.2163,19.3207,70800.0
2008-11-14 12:25:00,33.3,33.35,33.27,33.32,60400.0,19.3149,19.3439,19.2975,19.3265,60400.0
2008-11-14 12:30:00,33.31,33.34,33.25,33.29,67200.0,19.3207,19.3381,19.2859,19.3091,67200.0
2008-11-14 12:35:00,33.29,33.46,33.27,33.4,71000.0,19.3091,19.4077,19.2975,19.3729,71000.0
2008-11-14 12:40:00,33.42,33.43,33.33,33.36,62200.0,19.3845,19.3903,19.3323,19.3497,62200.0
2008-11-14 12:45:00,33.35,33.41,33.32,33.37,65400.0,19.3439,19.3787,19.3265,19.3555,65400.0
2008-11-14 12:50:00,33.37,33.42,33.36,33.39,122000.0,19.3555,19.3845,19.3497,19.3671,122000.0
2008-11-14 12:55:00,33.39,33.45,33.35,33.35,138600.0,19.3671,19.4019,19.3439,19.3439,138600.0
2008-11-14 13:00:00,33.35,33.35,33.22,33.29,61600.0,19.3439,19.3439,19.2685,19.3091,61600.0
2008-11-14 13:05:00,33.28,33.37,33.27,33.29,47400.0,19.3033,19.3555,19.2975,19.3091,47400.0
2008-11-14 13:10:00,33.29,33.3,33.22,33.23,80600.0,19.3091,19.3149,19.2685,19.2743,80600.0
2008-11-14 13:15:00,33.21,33.38,33.18,33.35,40400.0,19.2627,19.3613,19.2453,19.3439,40400.0
2008-11-14 13:20:00,33.35,33.38,33.27,33.38,54000.0,19.3439,19.3613,19.2975,19.3613,54000.0
2008-11-14 13:25:00,33.4,33.48,33.35,33.48,111600.0,19.3729,19.4193,19.3439,19.4193,111600.0
2008-11-14 13:30:00,33.48,33.56,33.41,33.49,84200.0,19.4193,19.4657,19.3787,19.4251,84200.0
2008-11-14 13:35:00,33.49,33.7,33.45,33.63,101800.0,19.4251,19.5469,19.4019,19.5063,101800.0
2008-11-14 13:40:00,33.63,33.7,33.6,33.6,94000.0,19.5063,19.5469,19.4889,19.4889,94000.0
2008-11-14 13:45:00,33.6,33.7,33.57,33.68,159400.0,19.4889,19.5469,19.4715,19.5353,159400.0
2008-11-14 13:50:00,33.68,33.82,33.67,33.71,97600.0,19.5353,19.6165,19.5295,19.5527,97600.0
2008-11-14 13:55:00,33.71,33.82,33.64,33.65,86800.0,19.5527,19.6165,19.5121,19.5179,86800.0
2008-11-14 14:00:00,33.65,33.77,33.61,33.75,61000.0,19.5179,19.5875,19.4947,19.5759,61000.0
2008-11-14 14:05:00,33.76,33.92,33.76,33.85,93000.0,19.5817,19.6745,19.5817,19.6339,93000.0
2008-11-14 14:10:00,33.85,33.91,33.79,33.82,65800.0,19.6339,19.6687,19.5991,19.6165,65800.0
2008-11-14 14:15:00,33.84,33.99,33.82,33.99,125800.0,19.6281,19.7151,19.6165,19.7151,125800.0
2008-11-14 14:20:00,33.99,34.0,33.95,34.0,155200.0,19.7151,19.7209,19.6919,19.7209,155200.0
2008-11-14 14:25:00,34.0,34.1,33.92,34.0,180200.0,19.7209,19.7789,19.6745,19.7209,180200.0
2008-11-14 14:30:00,33.98,34.04,33.8,33.85,168200.0,19.7093,19.7441,19.6049,19.6339,168200.0
2008-11-14 14:35:00,33.85,33.96,33.85,33.94,89600.0,19.6339,19.6977,19.6339,19.6861,89600.0
2008-11-14 14:40:00,33.93,34.31,33.93,34.3,222400.0,19.6803,19.9007,19.6803,19.8949,222400.0
2008-11-14 14:45:00,34.3,34.32,34.09,34.21,157400.0,19.8949,19.9065,19.7731,19.8427,157400.0
2008-11-14 14:50:00,34.19,34.24,34.1,34.14,90200.0,19.8311,19.8601,19.7789,19.8021,90200.0
2008-11-14 14:55:00,34.16,34.38,34.15,34.31,150000.0,19.8137,19.9413,19.8079,19.9007,150000.0
2008-11-14 15:00:00,34.31,34.41,34.15,34.17,133600.0,19.9007,19.9587,19.8079,19.8195,133600.0
2008-11-14 15:05:00,34.18,34.19,34.06,34.14,142800.0,19.8253,19.8311,19.7557,19.8021,142800.0
2008-11-14 15:10:00,34.13,34.2,34.05,34.16,137600.0,19.7963,19.8369,19.7499,19.8137,137600.0
2008-11-14 15:15:00,34.16,34.24,33.98,34.0,228000.0,19.8137,19.8601,19.7093,19.7209,228000.0
2008-11-14 15:20:00,34.01,34.05,33.96,34.01,126200.0,19.7267,19.7499,19.6977,19.7267,126200.0
2008-11-14 15:25:00,34.01,34.01,33.79,33.88,165800.0,19.7267,19.7267,19.5991,19.6513,165800.0
2008-11-14 15:30:00,33.88,33.94,33.53,33.58,227000.0,19.6513,19.6861,19.4483,19.4773,227000.0
2008-11-14 15:35:00,33.59,33.7,33.55,33.66,201200.0,19.4831,19.5469,19.4599,19.5237,201200.0
2008-11-14 15:40:00,33.66,33.68,33.49,33.64,209200.0,19.5237,19.5353,19.4251,19.5121,209200.0
2008-11-14 15:45:00,33.66,33.78,33.6,33.73,216800.0,19.5237,19.5933,19.4889,19.5643,216800.0
2008-11-14 15:50:00,33.71,33.77,33.51,33.51,203800.0,19.5527,19.5875,19.4367,19.4367,203800.0
2008-11-14 15:55:00,33.52,33.54,32.88,33.15,641600.0,19.4425,19.4541,19.0713,19.2279,641600.0
2008-11-17 09:30:00,32.67,32.72,32.5,32.58,201200.0,18.9494,18.9784,18.8508,18.8972,201200.0
2008-11-17 09:35:00,32.56,32.71,32.52,32.66,119200.0,18.8856,18.9726,18.8624,18.9436,119200.0
2008-11-17 09:40:00,32.64,32.72,32.56,32.68,148400.0,18.932,18.9784,18.8856,18.9552,148400.0
2008-11-17 09:45:00,32.67,32.85,32.63,32.85,164600.0,18.9494,19.0539,18.9262,19.0539,164600.0
2008-11-17 09:50:00,32.85,33.04,32.8,33.03,179800.0,19.0539,19.1641,19.0249,19.1583,179800.0
2008-11-17 09:55:00,33.04,33.1,32.95,33.06,95000.0,19.1641,19.1989,19.1119,19.1757,95000.0
2008-11-17 10:00:00,33.07,33.1,32.91,32.94,73600.0,19.1815,19.1989,19.0887,19.1061,73600.0
2008-11-17 10:05:00,32.93,32.99,32.88,32.98,106000.0,19.1003,19.1351,19.0713,19.1293,106000.0
2008-11-17 10:10:00,32.98,32.99,32.85,32.88,182400.0,19.1293,19.1351,19.0539,19.0713,182400.0
2008-11-17 10:15:00,32.88,32.92,32.76,32.79,123200.0,19.0713,19.0945,19.0017,19.0191,123200.0
2008-11-17 10:20:00,32.78,32.78,32.69,32.74,112400.0,19.0133,19.0133,18.961,18.9901,112400.0
2008-11-17 10:25:00,32.74,32.77,32.67,32.68,90600.0,18.9901,19.0075,18.9494,18.9552,90600.0
2008-11-17 10:30:00,32.69,32.79,32.62,32.79,109000.0,18.961,19.0191,18.9204,19.0191,109000.0
2008-11-17 10:35:00,32.79,32.87,32.77,32.82,100800.0,19.0191,19.0655,19.0075,19.0365,100800.0
2008-11-17 10:40:00,32.82,32.86,32.75,32.82,83400.0,19.0365,19.0597,18.9959,19.0365,83400.0
2008-11-17 10:45:00,32.82,32.84,32.74,32.79,104400.0,19.0365,19.0481,18.9901,19.0191,104400.0
2008-11-17 10:50:00,32.77,32.78,32.7,32.7,77400.0,19.0075,19.0133,18.9668,18.9668,77400.0
2008-11-17 10:55:00,32.71,32.73,32.68,32.68,54800.0,18.9726,18.9843,18.9552,18.9552,54800.0
2008-11-17 11:00:00,32.69,32.84,32.69,32.84,40200.0,18.961,19.0481,18.961,19.0481,40200.0
2008-11-17 11:05:00,32.83,32.92,32.81,32.82,51400.0,19.0423,19.0945,19.0307,19.0365,51400.0
2008-11-17 11:10:00,32.82,32.9,32.82,32.87,75800.0,19.0365,19.0829,19.0365,19.0655,75800.0
2008-11-17 11:15:00,32.87,32.88,32.82,32.85,52600.0,19.0655,19.0713,19.0365,19.0539,52600.0
2008-11-17 11:20:00,32.85,32.94,32.83,32.94,62000.0,19.0539,19.1061,19.0423,19.1061,62000.0
2008-11-17 11:25:00,32.94,33.04,32.94,32.98,65200.0,19.1061,19.1641,19.1061,19.1293,65200.0
2008-11-17 11:30:00,32.99,33.08,32.99,33.06,45400.0,19.1351,19.1873,19.1351,19.1757,45400.0
2008-11-17 11:35:00,33.07,33.1,32.99,33.07,36200.0,19.1815,19.1989,19.1351,19.1815,36200.0
2008-11-17 11:40:00,33.08,33.08,32.93,32.98,78800.0,19.1873,19.1873,19.1003,19.1293,78800.0
2008-11-17 11:45:00,32.99,33.19,32.99,33.16,56200.0,19.1351,19.2511,19.1351,19.2337,56200.0
2008-11-17 11:50:00,33.16,33.33,33.12,33.32,78600.0,19.2337,19.3323,19.2105,19.3265,78600.0
2008-11-17 11:55:00,33.32,33.38,33.26,33.37,95600.0,19.3265,19.3613,19.2917,19.3555,95600.0
2008-11-17 12:00:00,33.38,33.46,33.32,33.35,72000.0,19.3613,19.4077,19.3265,19.3439,72000.0
2008-11-17 12:05:00,33.35,33.6,33.29,33.49,260600.0,19.3439,19.4889,19.3091,19.4251,260600.0
2008-11-17 12:10:00,33.49,33.5,33.36,33.42,128400.0,19.4251,19.4309,19.3497,19.3845,128400.0
2008-11-17 12:15:00,33.42,33.45,33.24,33.29,79000.0,19.3845,19.4019,19.2801,19.3091,79000.0
2008-11-17 12:20:00,33.3,33.46,33.25,33.4,82600.0,19.3149,19.4077,19.2859,19.3729,82600.0
2008-11-17 12:25:00,33.4,33.49,33.33,33.46,57600.0,19.3729,19.4251,19.3323,19.4077,57600.0
2008-11-17 12:30:00,33.48,33.56,33.41,33.48,73000.0,19.4193,19.4657,19.3787,19.4193,73000.0
2008-11-17 12:35:00,33.45,33.47,33.38,33.42,51000.0,19.4019,19.4135,19.3613,19.3845,51000.0
2008-11-17 12:40:00,33.43,33.49,33.39,33.48,26200.0,19.3903,19.4251,19.3671,19.4193,26200.0
2008-11-17 12:45:00,33.49,33.66,33.48,33.6,64200.0,19.4251,19.5237,19.4193,19.4889,64200.0
2008-11-17 12:50:00,33.6,33.69,33.6,33.61,49000.0,19.4889,19.5411,19.4889,19.4947,49000.0
2008-11-17 12:55:00,33.6,33.6,33.43,33.43,61000.0,19.4889,19.4889,19.3903,19.3903,61000.0
2008-11-17 13:00:00,33.41,33.44,33.37,33.4,33400.0,19.3787,19.3961,19.3555,19.3729,33400.0
2008-11-17 13:05:00,33.41,33.42,33.32,33.35,52200.0,19.3787,19.3845,19.3265,19.3439,52200.0
2008-11-17 13:10:00,33.35,33.37,33.33,33.35,51200.0,19.3439,19.3555,19.3323,19.3439,51200.0
2008-11-17 13:15:00,33.35,33.37,33.31,33.34,58200.0,19.3439,19.3555,19.3207,19.3381,58200.0
2008-11-17 13:20:00,33.35,33.35,33.27,33.27,45800.0,19.3439,19.3439,19.2975,19.2975,45800.0
2008-11-17 13:25:00,33.27,33.43,33.27,33.33,81600.0,19.2975,19.3903,19.2975,19.3323,81600.0
2008-11-17 13:30:00,33.34,33.38,33.27,33.29,71400.0,19.3381,19.3613,19.2975,19.3091,71400.0
2008-11-17 13:35:00,33.27,33.27,33.06,33.21,80200.0,19.2975,19.2975,19.1757,19.2627,80200.0
2008-11-17 13:40:00,33.2,33.22,33.11,33.13,45800.0,19.2569,19.2685,19.2047,19.2163,45800.0
2008-11-17 13:45:00,33.13,33.21,33.13,33.19,25800.0,19.2163,19.2627,19.2163,19.2511,25800.0
2008-11-17 13:50:00,33.18,33.28,33.18,33.26,43800.0,19.2453,19.3033,19.2453,19.2917,43800.0
2008-11-17 13:55:00,33.26,33.38,33.25,33.34,81000.0,19.2917,19.3613,19.2859,19.3381,81000.0
2008-11-17 14:00:00,33.32,33.33,33.2,33.21,50000.0,19.3265,19.3323,19.2569,19.2627,50000.0
2008-11-17 14:05:00,33.21,33.31,33.19,33.31,58600.0,19.2627,19.3207,19.2511,19.3207,58600.0
2008-11-17 14:10:00,33.31,33.38,33.24,33.31,59600.0,19.3207,19.3613,19.2801,19.3207,59600.0
2008-11-17 14:15:00,33.31,33.35,33.24,33.3,46400.0,19.3207,19.3439,19.2801,19.3149,46400.0
2008-11-17 14:20:00,33.31,33.4,33.2,33.22,82400.0,19.3207,19.3729,19.2569,19.2685,82400.0
2008-11-17 14:25:00,33.22,33.24,33.1,33.13,116600.0,19.2685,19.2801,19.1989,19.2163,116600.0
2008-11-17 14:30:00,33.13,33.19,33.08,33.17,129600.0,19.2163,19.2511,19.1873,19.2395,129600.0
2008-11-17 14:35:00,33.17,33.41,33.13,33.35,115600.0,19.2395,19.3787,19.2163,19.3439,115600.0
2008-11-17 14:40:00,33.35,33.52,33.32,33.51,88000.0,19.3439,19.4425,19.3265,19.4367,88000.0
2008-11-17 14:45:00,33.49,33.51,33.3,33.3,86400.0,19.4251,19.4367,19.3149,19.3149,86400.0
2008-11-17 14:50:00,33.3,33.34,33.24,33.3,58000.0,19.3149,19.3381,19.2801,19.3149,58000.0
2008-11-17 14:55:00,33.3,33.44,33.26,33.3,77400.0,19.3149,19.3961,19.2917,19.3149,77400.0
2008-11-17 15:00:00,33.29,33.4,33.2,33.36,107400.0,19.3091,19.3729,19.2569,19.3497,107400.0
2008-11-17 15:05:00,33.35,33.35,33.23,33.31,117200.0,19.3439,19.3439,19.2743,19.3207,117200.0
2008-11-17 15:10:00,33.29,33.29,33.13,33.23,94000.0,19.3091,19.3091,19.2163,19.2743,94000.0
2008-11-17 15:15:00,33.23,33.37,33.23,33.3,108400.0,19.2743,19.3555,19.2743,19.3149,108400.0
2008-11-17 15:20:00,33.3,33.4,33.21,33.22,125000.0,19.3149,19.3729,19.2627,19.2685,125000.0
2008-11-17 15:25:00,33.22,33.3,33.2,33.27,120800.0,19.2685,19.3149,19.2569,19.2975,120800.0
2008-11-17 15:30:00,33.27,33.34,33.23,33.24,230600.0,19.2975,19.3381,19.2743,19.2801,230600.0
2008-11-17 15:35:00,33.25,33.3,33.02,33.06,161400.0,19.2859,19.3149,19.1525,19.1757,161400.0
2008-11-17 15:40:00,33.07,33.22,33.02,33.19,867600.0,19.1815,19.2685,19.1525,19.2511,867600.0
2008-11-17 15:45:00,33.19,33.27,33.07,33.1,97600.0,19.2511,19.2975,19.1815,19.1989,97600.0
2008-11-17 15:50:00,33.1,33.2,33.04,33.05,122200.0,19.1989,19.2569,19.1641,19.1699,122200.0
2008-11-17 15:55:00,33.04,33.04,32.74,32.79,314600.0,19.1641,19.1641,18.9901,19.0191,314600.0
2008-11-18 09:30:00,32.77,32.87,32.55,32.57,148800.0,19.0075,19.0655,18.8798,18.8914,148800.0
2008-11-18 09:35:00,32.58,32.77,32.58,32.73,67400.0,18.8972,19.0075,18.8972,18.9843,67400.0
2008-11-18 09:40:00,32.76,32.85,32.74,32.75,129000.0,19.0017,19.0539,18.9901,18.9959,129000.0
2008-11-18 09:45:00,32.74,32.85,32.72,32.85,96600.0,18.9901,19.0539,18.9784,19.0539,96600.0
2008-11-18 09:50:00,32.85,32.88,32.74,32.77,81000.0,19.0539,19.0713,18.9901,19.0075,81000.0
2008-11-18 09:55:00,32.74,32.83,32.74,32.81,90400.0,18.9901,19.0423,18.9901,19.0307,90400.0
2008-11-18 10:00:00,32.8,32.8,32.67,32.73,93000.0,19.0249,19.0249,18.9494,18.9843,93000.0
2008-11-18 10:05:00,32.73,32.76,32.57,32.66,99000.0,18.9843,19.0017,18.8914,18.9436,99000.0
2008-11-18 10:10:00,32.66,32.71,32.57,32.58,64200.0,18.9436,18.9726,18.8914,18.8972,64200.0
2008-11-18 10:15:00,32.59,32.8,32.57,32.8,72600.0,18.903,19.0249,18.8914,19.0249,72600.0
2008-11-18 10:20:00,32.78,32.84,32.74,32.75,98200.0,19.0133,19.0481,18.9901,18.9959,98200.0
2008-11-18 10:25:00,32.74,32.97,32.74,32.97,129200.0,18.9901,19.1235,18.9901,19.1235,129200.0
2008-11-18 10:30:00,32.98,33.0,32.91,32.94,57000.0,19.1293,19.1409,19.0887,19.1061,57000.0
2008-11-18 10:35:00,32.92,32.98,32.89,32.91,51800.0,19.0945,19.1293,19.0771,19.0887,51800.0
2008-11-18 10:40:00,32.9,32.95,32.85,32.87,66000.0,19.0829,19.1119,19.0539,19.0655,66000.0
2008-11-18 10:45:00,32.87,32.95,32.86,32.93,35800.0,19.0655,19.1119,19.0597,19.1003,35800.0
2008-11-18 10:50:00,32.91,32.95,32.83,32.93,48400.0,19.0887,19.1119,19.0423,19.1003,48400.0
2008-11-18 10:55:00,32.94,32.95,32.85,32.93,42000.0,19.1061,19.1119,19.0539,19.1003,42000.0
2008-11-18 11:00:00,32.93,32.94,32.82,32.85,92600.0,19.1003,19.1061,19.0365,19.0539,92600.0
2008-11-18 11:05:00,32.85,32.86,32.83,32.85,67600.0,19.0539,19.0597,19.0423,19.0539,67600.0
2008-11-18 11:10:00,32.85,32.85,32.78,32.8,100200.0,19.0539,19.0539,19.0133,19.0249,100200.0
2008-11-18 11:15:00,32.81,32.83,32.74,32.83,75600.0,19.0307,19.0423,18.9901,19.0423,75600.0
2008-11-18 11:20:00,32.83,32.83,32.67,32.72,66000.0,19.0423,19.0423,18.9494,18.9784,66000.0
2008-11-18 11:25:00,32.73,32.8,32.67,32.8,35200.0,18.9843,19.0249,18.9494,19.0249,35200.0
2008-11-18 11:30:00,32.8,32.81,32.75,32.77,58000.0,19.0249,19.0307,18.9959,19.0075,58000.0
2008-11-18 11:35:00,32.78,32.83,32.77,32.8,106600.0,19.0133,19.0423,19.0075,19.0249,106600.0
2008-11-18 11:40:00,32.8,32.83,32.77,32.82,53400.0,19.0249,19.0423,19.0075,19.0365,53400.0
2008-11-18 11:45:00,32.82,32.83,32.7,32.77,79000.0,19.0365,19.0423,18.9668,19.0075,79000.0
2008-11-18 11:50:00,32.79,32.85,32.77,32.84,97000.0,19.0191,19.0539,19.0075,19.0481,97000.0
2008-11-18 11:55:00,32.84,32.85,32.77,32.85,77000.0,19.0481,19.0539,19.0075,19.0539,77000.0
2008-11-18 12:00:00,32.85,32.85,32.74,32.77,52800.0,19.0539,19.0539,18.9901,19.0075,52800.0
2008-11-18 12:05:00,32.76,32.82,32.72,32.74,44800.0,19.0017,19.0365,18.9784,18.9901,44800.0
2008-11-18 12:10:00,32.74,32.8,32.7,32.77,20400.0,18.9901,19.0249,18.9668,19.0075,20400.0
2008-11-18 12:15:00,32.77,32.8,32.74,32.74,48600.0,19.0075,19.0249,18.9901,18.9901,48600.0
2008-11-18 12:20:00,32.74,32.74,32.66,32.67,38400.0,18.9901,18.9901,18.9436,18.9494,38400.0
2008-11-18 12:25:00,32.67,32.67,32.55,32.65,60200.0,18.9494,18.9494,18.8798,18.9378,60200.0
2008-11-18 12:30:00,32.64,32.64,32.56,32.63,27600.0,18.932,18.932,18.8856,18.9262,27600.0
2008-11-18 12:35:00,32.63,32.67,32.6,32.62,33600.0,18.9262,18.9494,18.9088,18.9204,33600.0
2008-11-18 12:40:00,32.62,32.73,32.58,32.58,66000.0,18.9204,18.9843,18.8972,18.8972,66000.0
2008-11-18 12:45:00,32.59,32.59,32.46,32.49,79000.0,18.903,18.903,18.8276,18.845,79000.0
2008-11-18 12:50:00,32.49,32.49,32.41,32.45,37200.0,18.845,18.845,18.7986,18.8218,37200.0
2008-11-18 12:55:00,32.48,32.54,32.48,32.52,48600.0,18.8392,18.874,18.8392,18.8624,48600.0
2008-11-18 13:00:00,32.5,32.54,32.41,32.43,54200.0,18.8508,18.874,18.7986,18.8102,54200.0
2008-11-18 13:05:00,32.43,32.5,32.38,32.48,61600.0,18.8102,18.8508,18.7812,18.8392,61600.0
2008-11-18 13:10:00,32.48,32.5,32.25,32.35,102200.0,18.8392,18.8508,18.7058,18.7638,102200.0
2008-11-18 13:15:00,32.35,32.37,32.28,32.35,52800.0,18.7638,18.7754,18.7232,18.7638,52800.0
2008-11-18 13:20:00,32.34,32.37,32.32,32.32,33400.0,18.758,18.7754,18.7464,18.7464,33400.0
2008-11-18 13:25:00,32.33,32.44,32.33,32.44,52600.0,18.7522,18.816,18.7522,18.816,52600.0
2008-11-18 13:30:00,32.44,32.49,32.33,32.43,46000.0,18.816,18.845,18.7522,18.8102,46000.0
2008-11-18 13:35:00,32.42,32.42,32.25,32.33,69600.0,18.8044,18.8044,18.7058,18.7522,69600.0
2008-11-18 13:40:00,32.33,32.47,32.33,32.39,49000.0,18.7522,18.8334,18.7522,18.787,49000.0
2008-11-18 13:45:00,32.38,32.41,32.23,32.26,117600.0,18.7812,18.7986,18.6942,18.7116,117600.0
2008-11-18 13:50:00,32.27,32.43,32.26,32.41,48000.0,18.7174,18.8102,18.7116,18.7986,48000.0
2008-11-18 13:55:00,32.41,32.5,32.38,32.49,64400.0,18.7986,18.8508,18.7812,18.845,64400.0
2008-11-18 14:00:00,32.49,32.49,32.26,32.27,106200.0,18.845,18.845,18.7116,18.7174,106200.0
2008-11-18 14:05:00,32.28,32.38,32.22,32.35,336000.0,18.7232,18.7812,18.6884,18.7638,336000.0
2008-11-18 14:10:00,32.35,32.51,32.33,32.46,143000.0,18.7638,18.8566,18.7522,18.8276,143000.0
2008-11-18 14:15:00,32.46,32.48,32.26,32.28,166000.0,18.8276,18.8392,18.7116,18.7232,166000.0
2008-11-18 14:20:00,32.29,32.38,32.23,32.29,98400.0,18.729,18.7812,18.6942,18.729,98400.0
2008-11-18 14:25:00,32.3,32.4,32.24,32.31,76800.0,18.7348,18.7928,18.7,18.7406,76800.0
2008-11-18 14:30:00,32.3,32.3,32.19,32.25,91200.0,18.7348,18.7348,18.671,18.7058,91200.0
2008-11-18 14:35:00,32.24,32.38,32.24,32.35,79400.0,18.7,18.7812,18.7,18.7638,79400.0
2008-11-18 14:40:00,32.35,32.39,32.26,32.27,58600.0,18.7638,18.787,18.7116,18.7174,58600.0
2008-11-18 14:45:00,32.29,32.3,32.02,32.03,98800.0,18.729,18.7348,18.5724,18.5782,98800.0
2008-11-18 14:50:00,32.02,32.08,31.95,32.08,104600.0,18.5724,18.6072,18.5318,18.6072,104600.0
2008-11-18 14:55:00,32.08,32.08,31.93,31.94,77400.0,18.6072,18.6072,18.5202,18.526,77400.0
2008-11-18 15:00:00,31.94,32.05,31.88,31.97,121200.0,18.526,18.5898,18.4912,18.5434,121200.0
2008-11-18 15:05:00,31.97,32.15,31.94,32.15,271200.0,18.5434,18.6478,18.526,18.6478,271200.0
2008-11-18 15:10:00,32.15,32.18,32.04,32.08,265000.0,18.6478,18.6652,18.584,18.6072,265000.0
2008-11-18 15:15:00,32.07,32.18,32.07,32.1,240200.0,18.6014,18.6652,18.6014,18.6188,240200.0
2008-11-18 15:20:00,32.09,32.35,32.06,32.19,221000.0,18.613,18.7638,18.5956,18.671,221000.0
2008-11-18 15:25:00,32.19,32.29,32.06,32.24,197800.0,18.671,18.729,18.5956,18.7,197800.0
2008-11-18 15:30:00,32.23,32.23,32.02,32.04,207400.0,18.6942,18.6942,18.5724,18.584,207400.0
2008-11-18 15:35:00,32.04,32.32,32.04,32.22,204400.0,18.584,18.7464,18.584,18.6884,204400.0
2008-11-18 15:40:00,32.23,32.46,32.21,32.27,332000.0,18.6942,18.8276,18.6826,18.7174,332000.0
2008-11-18 15:45:00,32.27,32.5,32.24,32.5,192600.0,18.7174,18.8508,18.7,18.8508,192600.0
2008-11-18 15:50:00,32.49,32.66,32.42,32.66,349600.0,18.845,18.9436,18.8044,18.9436,349600.0
2008-11-18 15:55:00,32.67,32.74,32.49,32.61,784200.0,18.9494,18.9901,18.845,18.9146,784200.0
2008-11-19 09:30:00,32.49,32.82,32.49,32.79,154400.0,18.845,19.0365,18.845,19.0191,154400.0
2008-11-19 09:35:00,32.79,32.91,32.73,32.88,133200.0,19.0191,19.0887,18.9843,19.0713,133200.0
2008-11-19 09:40:00,32.9,33.0,32.8,32.88,206800.0,19.0829,19.1409,19.0249,19.0713,206800.0
2008-11-19 09:45:00,32.88,32.9,32.77,32.83,97400.0,19.0713,19.0829,19.0075,19.0423,97400.0
2008-11-19 09:50:00,32.83,32.85,32.71,32.77,106200.0,19.0423,19.0539,18.9726,19.0075,106200.0
2008-11-19 09:55:00,32.77,32.85,32.73,32.79,124200.0,19.0075,19.0539,18.9843,19.0191,124200.0
2008-11-19 10:00:00,32.77,32.9,32.76,32.9,117200.0,19.0075,19.0829,19.0017,19.0829,117200.0
2008-11-19 10:05:00,32.89,32.91,32.77,32.85,107000.0,19.0771,19.0887,19.0075,19.0539,107000.0
2008-11-19 10:10:00,32.85,32.93,32.81,32.93,93800.0,19.0539,19.1003,19.0307,19.1003,93800.0
2008-11-19 10:15:00,32.93,32.98,32.87,32.88,89000.0,19.1003,19.1293,19.0655,19.0713,89000.0
2008-11-19 10:20:00,32.89,32.93,32.79,32.82,71600.0,19.0771,19.1003,19.0191,19.0365,71600.0
2008-11-19 10:25:00,32.83,32.93,32.77,32.88,87800.0,19.0423,19.1003,19.0075,19.0713,87800.0
2008-11-19 10:30:00,32.89,32.9,32.71,32.8,89000.0,19.0771,19.0829,18.9726,19.0249,89000.0
2008-11-19 10:35:00,32.78,32.82,32.66,32.71,55800.0,19.0133,19.0365,18.9436,18.9726,55800.0
2008-11-19 10:40:00,32.72,32.75,32.63,32.65,56600.0,18.9784,18.9959,18.9262,18.9378,56600.0
2008-11-19 10:45:00,32.63,32.67,32.59,32.66,69200.0,18.9262,18.9494,18.903,18.9436,69200.0
2008-11-19 10:50:00,32.66,32.71,32.56,32.56,74600.0,18.9436,18.9726,18.8856,18.8856,74600.0
2008-11-19 10:55:00,32.54,32.56,32.42,32.44,62800.0,18.874,18.8856,18.8044,18.816,62800.0
2008-11-19 11:00:00,32.44,32.52,32.44,32.49,62800.0,18.816,18.8624,18.816,18.845,62800.0
2008-11-19 11:05:00,32.48,32.7,32.48,32.7,92600.0,18.8392,18.9668,18.8392,18.9668,92600.0
2008-11-19 11:10:00,32.7,32.72,32.63,32.68,62400.0,18.9668,18.9784,18.9262,18.9552,62400.0
2008-11-19 11:15:00,32.69,32.8,32.52,32.8,323800.0,18.961,19.0249,18.8624,19.0249,323800.0
2008-11-19 11:20:00,32.8,32.8,32.55,32.56,109400.0,19.0249,19.0249,18.8798,18.8856,109400.0
2008-11-19 11:25:00,32.57,32.57,32.44,32.46,86000.0,18.8914,18.8914,18.816,18.8276,86000.0
2008-11-19 11:30:00,32.45,32.54,32.43,32.52,77600.0,18.8218,18.874,18.8102,18.8624,77600.0
2008-11-19 11:35:00,32.55,32.59,32.5,32.57,60000.0,18.8798,18.903,18.8508,18.8914,60000.0
2008-11-19 11:40:00,32.57,32.7,32.57,32.69,68800.0,18.8914,18.9668,18.8914,18.961,68800.0
2008-11-19 11:45:00,32.69,32.71,32.6,32.69,74000.0,18.961,18.9726,18.9088,18.961,74000.0
2008-11-19 11:50:00,32.7,32.76,32.68,32.71,102400.0,18.9668,19.0017,18.9552,18.9726,102400.0
2008-11-19 11:55:00,32.73,32.76,32.65,32.67,120800.0,18.9843,19.0017,18.9378,18.9494,120800.0
2008-11-19 12:00:00,32.67,32.71,32.55,32.58,102200.0,18.9494,18.9726,18.8798,18.8972,102200.0
2008-11-19 12:05:00,32.59,32.65,32.56,32.58,66400.0,18.903,18.9378,18.8856,18.8972,66400.0
2008-11-19 12:10:00,32.58,32.58,32.41,32.56,123200.0,18.8972,18.8972,18.7986,18.8856,123200.0
2008-11-19 12:15:00,32.57,32.57,32.39,32.4,69800.0,18.8914,18.8914,18.787,18.7928,69800.0
2008-11-19 12:20:00,32.4,32.46,32.37,32.42,105000.0,18.7928,18.8276,18.7754,18.8044,105000.0
2008-11-19 12:25:00,32.41,32.44,32.33,32.34,115600.0,18.7986,18.816,18.7522,18.758,115600.0
2008-11-19 12:30:00,32.35,32.38,32.31,32.35,89000.0,18.7638,18.7812,18.7406,18.7638,89000.0
2008-11-19 12:35:00,32.38,32.45,32.31,32.45,91400.0,18.7812,18.8218,18.7406,18.8218,91400.0
2008-11-19 12:40:00,32.45,32.51,32.41,32.49,77200.0,18.8218,18.8566,18.7986,18.845,77200.0
2008-11-19 12:45:00,32.49,32.52,32.46,32.47,68400.0,18.845,18.8624,18.8276,18.8334,68400.0
2008-11-19 12:50:00,32.46,32.49,32.46,32.49,111400.0,18.8276,18.845,18.8276,18.845,111400.0
2008-11-19 12:55:00,32.48,32.55,32.46,32.53,102800.0,18.8392,18.8798,18.8276,18.8682,102800.0
2008-11-19 13:00:00,32.53,32.56,32.49,32.5,75400.0,18.8682,18.8856,18.845,18.8508,75400.0
2008-11-19 13:05:00,32.49,32.52,32.43,32.44,71800.0,18.845,18.8624,18.8102,18.816,71800.0
2008-11-19 13:10:00,32.45,32.47,32.43,32.44,174000.0,18.8218,18.8334,18.8102,18.816,174000.0
2008-11-19 13:15:00,32.43,32.44,32.24,32.27,431400.0,18.8102,18.816,18.7,18.7174,431400.0
2008-11-19 13:20:00,32.28,32.3,32.2,32.21,78000.0,18.7232,18.7348,18.6768,18.6826,78000.0
2008-11-19 13:25:00,32.21,32.21,32.07,32.08,92200.0,18.6826,18.6826,18.6014,18.6072,92200.0
2008-11-19 13:30:00,32.07,32.07,31.99,32.0,78600.0,18.6014,18.6014,18.555,18.5608,78600.0
2008-11-19 13:35:00,32.0,32.05,31.92,32.03,78400.0,18.5608,18.5898,18.5144,18.5782,78400.0
2008-11-19 13:40:00,32.02,32.13,32.0,32.08,90000.0,18.5724,18.6362,18.5608,18.6072,90000.0
2008-11-19 13:45:00,32.08,32.13,32.05,32.06,84000.0,18.6072,18.6362,18.5898,18.5956,84000.0
2008-11-19 13:50:00,32.07,32.18,32.02,32.16,75400.0,18.6014,18.6652,18.5724,18.6536,75400.0
2008-11-19 13:55:00,32.16,32.25,32.15,32.15,87200.0,18.6536,18.7058,18.6478,18.6478,87200.0
2008-11-19 14:00:00,32.15,32.17,31.98,32.01,203600.0,18.6478,18.6594,18.5492,18.5666,203600.0
2008-11-19 14:05:00,32.0,32.05,31.88,31.89,205000.0,18.5608,18.5898,18.4912,18.497,205000.0
2008-11-19 14:10:00,31.9,31.95,31.78,31.92,319600.0,18.5028,18.5318,18.4332,18.5144,319600.0
2008-11-19 14:15:00,31.93,31.95,31.78,31.8,184800.0,18.5202,18.5318,18.4332,18.4448,184800.0
2008-11-19 14:20:00,31.81,31.88,31.78,31.79,125000.0,18.4506,18.4912,18.4332,18.439,125000.0
2008-11-19 14:25:00,31.79,31.94,31.79,31.82,138200.0,18.439,18.526,18.439,18.4564,138200.0
2008-11-19 14:30:00,31.82,31.91,31.78,31.78,135600.0,18.4564,18.5086,18.4332,18.4332,135600.0
2008-11-19 14:35:00,31.78,31.88,31.73,31.85,174000.0,18.4332,18.4912,18.4042,18.4738,174000.0
2008-11-19 14:40:00,31.86,32.02,31.85,31.97,166000.0,18.4796,18.5724,18.4738,18.5434,166000.0
2008-11-19 14:45:00,31.96,32.16,31.93,32.04,138800.0,18.5376,18.6536,18.5202,18.584,138800.0
2008-11-19 14:50:00,32.04,32.08,31.94,31.97,538000.0,18.584,18.6072,18.526,18.5434,538000.0
2008-11-19 14:55:00,31.98,32.1,31.91,32.02,188000.0,18.5492,18.6188,18.5086,18.5724,188000.0
2008-11-19 15:00:00,32.04,32.06,31.95,31.99,266800.0,18.584,18.5956,18.5318,18.555,266800.0
2008-11-19 15:05:00,31.98,32.07,31.86,32.0,198800.0,18.5492,18.6014,18.4796,18.5608,198800.0
2008-11-19 15:10:00,31.99,32.05,31.91,31.97,193200.0,18.555,18.5898,18.5086,18.5434,193200.0
2008-11-19 15:15:00,31.97,31.98,31.84,31.89,246400.0,18.5434,18.5492,18.468,18.497,246400.0
2008-11-19 15:20:00,31.88,31.95,31.75,31.78,236600.0,18.4912,18.5318,18.4158,18.4332,236600.0
2008-11-19 15:25:00,31.78,31.92,31.74,31.81,261600.0,18.4332,18.5144,18.41,18.4506,261600.0
2008-11-19 15:30:00,31.8,31.83,31.63,31.78,202200.0,18.4448,18.4622,18.3462,18.4332,202200.0
2008-11-19 15:35:00,31.78,31.79,31.52,31.53,246000.0,18.4332,18.439,18.2824,18.2882,246000.0
2008-11-19 15:40:00,31.53,31.57,31.32,31.33,354600.0,18.2882,18.3114,18.1664,18.1722,354600.0
2008-11-19 15:45:00,31.33,31.34,31.14,31.21,304000.0,18.1722,18.178,18.062,18.1026,304000.0
2008-11-19 15:50:00,31.22,31.4,31.17,31.34,423000.0,18.1084,18.2128,18.0794,18.178,423000.0
2008-11-19 15:55:00,31.33,31.38,31.15,31.22,348600.0,18.1722,18.2012,18.0678,18.1084,348600.0
2008-11-20 09:30:00,31.0,31.21,31.0,31.21,250800.0,17.9808,18.1026,17.9808,18.1026,250800.0
2008-11-20 09:35:00,31.17,31.24,31.0,31.04,168800.0,18.0794,18.12,17.9808,18.004,168800.0
2008-11-20 09:40:00,31.03,31.1,30.99,31.1,123400.0,17.9982,18.0388,17.975,18.0388,123400.0
2008-11-20 09:45:00,31.08,31.22,31.07,31.17,101200.0,18.0272,18.1084,18.0214,18.0794,101200.0
2008-11-20 09:50:00,31.18,31.31,31.07,31.18,119400.0,18.0852,18.1606,18.0214,18.0852,119400.0
2008-11-20 09:55:00,31.16,31.37,31.14,31.28,138800.0,18.0736,18.1954,18.062,18.1432,138800.0
2008-11-20 10:00:00,31.25,31.31,31.16,31.17,107000.0,18.1258,18.1606,18.0736,18.0794,107000.0
2008-11-20 10:05:00,31.17,31.21,31.09,31.13,216800.0,18.0794,18.1026,18.033,18.0562,216800.0
2008-11-20 10:10:00,31.12,31.23,31.05,31.23,148400.0,18.0504,18.1142,18.0098,18.1142,148400.0
2008-11-20 10:15:00,31.22,31.22,31.04,31.08,130600.0,18.1084,18.1084,18.004,18.0272,130600.0
2008-11-20 10:20:00,31.08,31.34,31.04,31.11,184200.0,18.0272,18.178,18.004,18.0446,184200.0
2008-11-20 10:25:00,31.13,31.2,31.04,31.2,112400.0,18.0562,18.0968,18.004,18.0968,112400.0
2008-11-20 10:30:00,31.21,31.34,31.2,31.28,117000.0,18.1026,18.178,18.0968,18.1432,117000.0
2008-11-20 10:35:00,31.3,31.36,31.16,31.16,113600.0,18.1548,18.1896,18.0736,18.0736,113600.0
2008-11-20 10:40:00,31.17,31.4,31.17,31.4,98200.0,18.0794,18.2128,18.0794,18.2128,98200.0
2008-11-20 10:45:00,31.42,31.61,31.36,31.61,113600.0,18.2244,18.3346,18.1896,18.3346,113600.0
2008-11-20 10:50:00,31.59,31.59,31.49,31.56,82000.0,18.323,18.323,18.265,18.3056,82000.0
2008-11-20 10:55:00,31.58,31.73,31.5,31.72,186200.0,18.3172,18.4042,18.2708,18.3984,186200.0
2008-11-20 11:00:00,31.74,31.83,31.61,31.68,124600.0,18.41,18.4622,18.3346,18.3752,124600.0
2008-11-20 11:05:00,31.74,31.78,31.58,31.61,88000.0,18.41,18.4332,18.3172,18.3346,88000.0
2008-11-20 11:10:00,31.61,31.84,31.55,31.83,88400.0,18.3346,18.468,18.2998,18.4622,88400.0
2008-11-20 11:15:00,31.82,31.86,31.63,31.65,129000.0,18.4564,18.4796,18.3462,18.3578,129000.0
2008-11-20 11:20:00,31.67,31.69,31.53,31.58,60200.0,18.3694,18.381,18.2882,18.3172,60200.0
2008-11-20 11:25:00,31.58,31.78,31.55,31.76,58800.0,18.3172,18.4332,18.2998,18.4216,58800.0
2008-11-20 11:30:00,31.76,31.77,31.6,31.68,54000.0,18.4216,18.4274,18.3288,18.3752,54000.0
2008-11-20 11:35:00,31.66,31.74,31.57,31.67,54600.0,18.3636,18.41,18.3114,18.3694,54600.0
2008-11-20 11:40:00,31.66,31.81,31.64,31.81,53000.0,18.3636,18.4506,18.352,18.4506,53000.0
2008-11-20 11:45:00,31.8,31.83,31.68,31.7,61200.0,18.4448,18.4622,18.3752,18.3868,61200.0
2008-11-20 11:50:00,31.73,31.74,31.65,31.68,39000.0,18.4042,18.41,18.3578,18.3752,39000.0
2008-11-20 11:55:00,31.69,31.74,31.64,31.68,32400.0,18.381,18.41,18.352,18.3752,32400.0
2008-11-20 12:00:00,31.67,31.67,31.56,31.63,95600.0,18.3694,18.3694,18.3056,18.3462,95600.0
2008-11-20 12:05:00,31.63,31.75,31.6,31.61,83400.0,18.3462,18.4158,18.3288,18.3346,83400.0
2008-11-20 12:10:00,31.61,31.84,31.6,31.77,73800.0,18.3346,18.468,18.3288,18.4274,73800.0
2008-11-20 12:15:00,31.77,31.82,31.66,31.67,57600.0,18.4274,18.4564,18.3636,18.3694,57600.0
2008-11-20 12:20:00,31.67,31.86,31.67,31.78,82000.0,18.3694,18.4796,18.3694,18.4332,82000.0
2008-11-20 12:25:00,31.78,31.98,31.76,31.91,138000.0,18.4332,18.5492,18.4216,18.5086,138000.0
2008-11-20 12:30:00,31.91,32.15,31.9,32.05,144200.0,18.5086,18.6478,18.5028,18.5898,144200.0
2008-11-20 12:35:00,32.06,32.09,31.89,31.96,64800.0,18.5956,18.613,18.497,18.5376,64800.0
2008-11-20 12:40:00,32.0,32.02,31.84,31.86,63200.0,18.5608,18.5724,18.468,18.4796,63200.0
2008-11-20 12:45:00,31.83,32.1,31.82,32.09,79200.0,18.4622,18.6188,18.4564,18.613,79200.0
2008-11-20 12:50:00,32.1,32.21,31.97,31.98,111200.0,18.6188,18.6826,18.5434,18.5492,111200.0
2008-11-20 12:55:00,31.98,32.01,31.89,31.95,96600.0,18.5492,18.5666,18.497,18.5318,96600.0
2008-11-20 13:00:00,31.95,31.96,31.73,31.79,126200.0,18.5318,18.5376,18.4042,18.439,126200.0
2008-11-20 13:05:00,31.79,31.88,31.75,31.86,69200.0,18.439,18.4912,18.4158,18.4796,69200.0
2008-11-20 13:10:00,31.87,31.91,31.73,31.89,82400.0,18.4854,18.5086,18.4042,18.497,82400.0
2008-11-20 13:15:00,31.9,32.15,31.88,31.93,122800.0,18.5028,18.6478,18.4912,18.5202,122800.0
2008-11-20 13:20:00,31.92,31.92,31.75,31.82,130400.0,18.5144,18.5144,18.4158,18.4564,130400.0
2008-11-20 13:25:00,31.86,31.89,31.75,31.78,79800.0,18.4796,18.497,18.4158,18.4332,79800.0
2008-11-20 13:30:00,31.75,31.85,31.73,31.83,66400.0,18.4158,18.4738,18.4042,18.4622,66400.0
2008-11-20 13:35:00,31.85,31.85,31.56,31.68,135200.0,18.4738,18.4738,18.3056,18.3752,135200.0
2008-11-20 13:40:00,31.63,31.68,31.56,31.65,81600.0,18.3462,18.3752,18.3056,18.3578,81600.0
2008-11-20 13:45:00,31.65,31.72,31.61,31.65,152000.0,18.3578,18.3984,18.3346,18.3578,152000.0
2008-11-20 13:50:00,31.65,31.68,31.54,31.56,106200.0,18.3578,18.3752,18.294,18.3056,106200.0
2008-11-20 13:55:00,31.56,31.6,31.39,31.53,134000.0,18.3056,18.3288,18.207,18.2882,134000.0
2008-11-20 14:00:00,31.53,31.6,31.34,31.37,146000.0,18.2882,18.3288,18.178,18.1954,146000.0
2008-11-20 14:05:00,31.37,31.45,31.25,31.3,158400.0,18.1954,18.2418,18.1258,18.1548,158400.0
2008-11-20 14:10:00,31.28,31.37,31.27,31.28,94000.0,18.1432,18.1954,18.1374,18.1432,94000.0
2008-11-20 14:15:00,31.29,31.34,31.1,31.16,128800.0,18.149,18.178,18.0388,18.0736,128800.0
2008-11-20 14:20:00,31.16,31.29,31.15,31.22,77400.0,18.0736,18.149,18.0678,18.1084,77400.0
2008-11-20 14:25:00,31.2,31.3,31.17,31.17,44200.0,18.0968,18.1548,18.0794,18.0794,44200.0
2008-11-20 14:30:00,31.19,31.25,31.14,31.19,62600.0,18.091,18.1258,18.062,18.091,62600.0
2008-11-20 14:35:00,31.21,31.35,31.08,31.32,90800.0,18.1026,18.1838,18.0272,18.1664,90800.0
2008-11-20 14:40:00,31.32,31.5,31.31,31.41,70400.0,18.1664,18.2708,18.1606,18.2186,70400.0
2008-11-20 14:45:00,31.42,31.42,31.17,31.22,70200.0,18.2244,18.2244,18.0794,18.1084,70200.0
2008-11-20 14:50:00,31.23,31.34,31.17,31.18,45400.0,18.1142,18.178,18.0794,18.0852,45400.0
2008-11-20 14:55:00,31.19,31.23,31.06,31.22,50800.0,18.091,18.1142,18.0156,18.1084,50800.0
2008-11-20 15:00:00,31.2,31.31,31.11,31.13,82400.0,18.0968,18.1606,18.0446,18.0562,82400.0
2008-11-20 15:05:00,31.14,31.21,31.06,31.15,83400.0,18.062,18.1026,18.0156,18.0678,83400.0
2008-11-20 15:10:00,31.15,31.27,31.07,31.09,84200.0,18.0678,18.1374,18.0214,18.033,84200.0
2008-11-20 15:15:00,31.09,31.21,31.01,31.1,107400.0,18.033,18.1026,17.9866,18.0388,107400.0
2008-11-20 15:20:00,31.1,31.18,30.98,31.05,163800.0,18.0388,18.0852,17.9692,18.0098,163800.0
2008-11-20 15:25:00,31.03,31.1,30.99,31.08,104600.0,17.9982,18.0388,17.975,18.0272,104600.0
2008-11-20 15:30:00,31.07,31.14,30.96,30.98,91200.0,18.0214,18.062,17.9576,17.9692,91200.0
2008-11-20 15:35:00,30.97,31.08,30.75,30.79,205600.0,17.9634,18.0272,17.8358,17.859,205600.0
2008-11-20 15:40:00,30.78,30.84,30.69,30.8,654000.0,17.8532,17.888,17.801,17.8648,654000.0
2008-11-20 15:45:00,30.79,30.92,30.77,30.79,567200.0,17.859,17.9344,17.8474,17.859,567200.0
2008-11-20 15:50:00,30.79,30.82,30.65,30.72,678200.0,17.859,17.8764,17.7778,17.8184,678200.0
2008-11-20 15:55:00,30.72,30.82,30.65,30.8,927200.0,17.8184,17.8764,17.7778,17.8648,927200.0
2008-11-21 09:30:00,31.38,31.38,30.79,31.08,510600.0,18.2012,18.2012,17.859,18.0272,510600.0
2008-11-21 09:35:00,31.02,31.13,30.97,30.98,179200.0,17.9924,18.0562,17.9634,17.9692,179200.0
2008-11-21 09:40:00,30.98,31.02,30.86,30.87,148800.0,17.9692,17.9924,17.8996,17.9054,148800.0
2008-11-21 09:45:00,30.89,31.0,30.86,30.96,118200.0,17.917,17.9808,17.8996,17.9576,118200.0
2008-11-21 09:50:00,30.96,31.04,30.83,30.83,139200.0,17.9576,18.004,17.8822,17.8822,139200.0
2008-11-21 09:55:00,30.83,30.83,30.59,30.66,209200.0,17.8822,17.8822,17.743,17.7836,209200.0
2008-11-21 10:00:00,30.66,30.66,30.27,30.42,352600.0,17.7836,17.7836,17.5574,17.6444,352600.0
2008-11-21 10:05:00,30.4,30.57,30.4,30.56,199000.0,17.6328,17.7314,17.6328,17.7256,199000.0
2008-11-21 10:10:00,30.56,30.65,30.46,30.55,154600.0,17.7256,17.7778,17.6676,17.7198,154600.0
2008-11-21 10:15:00,30.55,30.63,30.42,30.63,119200.0,17.7198,17.7662,17.6444,17.7662,119200.0
2008-11-21 10:20:00,30.65,30.75,30.6,30.63,111200.0,17.7778,17.8358,17.7488,17.7662,111200.0
2008-11-21 10:25:00,30.61,30.66,30.51,30.54,92000.0,17.7546,17.7836,17.6966,17.714,92000.0
2008-11-21 10:30:00,30.55,30.68,30.55,30.63,110800.0,17.7198,17.7952,17.7198,17.7662,110800.0
2008-11-21 10:35:00,30.61,30.75,30.61,30.74,114000.0,17.7546,17.8358,17.7546,17.83,114000.0
2008-11-21 10:40:00,30.75,30.83,30.67,30.75,88000.0,17.8358,17.8822,17.7894,17.8358,88000.0
2008-11-21 10:45:00,30.74,30.86,30.7,30.71,59600.0,17.83,17.8996,17.8068,17.8126,59600.0
2008-11-21 10:50:00,30.7,30.74,30.6,30.61,89400.0,17.8068,17.83,17.7488,17.7546,89400.0
2008-11-21 10:55:00,30.61,30.69,30.4,30.48,142400.0,17.7546,17.801,17.6328,17.6792,142400.0
2008-11-21 11:00:00,30.46,30.58,30.25,30.25,151000.0,17.6676,17.7372,17.5458,17.5458,151000.0
2008-11-21 11:05:00,30.25,30.35,30.19,30.28,153800.0,17.5458,17.6038,17.511,17.5632,153800.0
2008-11-21 11:10:00,30.28,30.46,30.28,30.39,161600.0,17.5632,17.6676,17.5632,17.627,161600.0
2008-11-21 11:15:00,30.4,30.44,30.35,30.39,80200.0,17.6328,17.656,17.6038,17.627,80200.0
2008-11-21 11:20:00,30.39,30.5,30.36,30.47,72400.0,17.627,17.6908,17.6096,17.6734,72400.0
2008-11-21 11:25:00,30.47,30.54,30.41,30.49,83200.0,17.6734,17.714,17.6386,17.685,83200.0
2008-11-21 11:30:00,30.49,30.57,30.45,30.55,100800.0,17.685,17.7314,17.6618,17.7198,100800.0
2008-11-21 11:35:00,30.55,30.67,30.55,30.63,52800.0,17.7198,17.7894,17.7198,17.7662,52800.0
2008-11-21 11:40:00,30.61,30.86,30.61,30.81,88600.0,17.7546,17.8996,17.7546,17.8706,88600.0
2008-11-21 11:45:00,30.82,30.89,30.8,30.86,89200.0,17.8764,17.917,17.8648,17.8996,89200.0
2008-11-21 11:50:00,30.87,30.96,30.86,30.89,104800.0,17.9054,17.9576,17.8996,17.917,104800.0
2008-11-21 11:55:00,30.9,30.92,30.72,30.79,147600.0,17.9228,17.9344,17.8184,17.859,147600.0
2008-11-21 12:00:00,30.79,30.8,30.71,30.79,108400.0,17.859,17.8648,17.8126,17.859,108400.0
2008-11-21 12:05:00,30.79,30.89,30.73,30.84,159800.0,17.859,17.917,17.8242,17.888,159800.0
2008-11-21 12:10:00,30.85,30.9,30.78,30.87,130000.0,17.8938,17.9228,17.8532,17.9054,130000.0
2008-11-21 12:15:00,30.87,30.93,30.82,30.82,139200.0,17.9054,17.9402,17.8764,17.8764,139200.0
2008-11-21 12:20:00,30.83,30.95,30.81,30.92,120600.0,17.8822,17.9518,17.8706,17.9344,120600.0
2008-11-21 12:25:00,30.87,31.0,30.86,30.99,79000.0,17.9054,17.9808,17.8996,17.975,79000.0
2008-11-21 12:30:00,31.0,31.07,30.91,31.05,78400.0,17.9808,18.0214,17.9286,18.0098,78400.0
2008-11-21 12:35:00,31.05,31.13,31.03,31.1,175600.0,18.0098,18.0562,17.9982,18.0388,175600.0
2008-11-21 12:40:00,31.11,31.24,31.11,31.2,140200.0,18.0446,18.12,18.0446,18.0968,140200.0
2008-11-21 12:45:00,31.2,31.23,31.08,31.09,82400.0,18.0968,18.1142,18.0272,18.033,82400.0
2008-11-21 12:50:00,31.1,31.16,31.08,31.14,98000.0,18.0388,18.0736,18.0272,18.062,98000.0
2008-11-21 12:55:00,31.1,31.16,31.0,31.0,103000.0,18.0388,18.0736,17.9808,17.9808,103000.0
2008-11-21 13:00:00,31.02,31.05,30.91,30.99,100800.0,17.9924,18.0098,17.9286,17.975,100800.0
2008-11-21 13:05:00,30.99,31.03,30.93,30.98,51400.0,17.975,17.9982,17.9402,17.9692,51400.0
2008-11-21 13:10:00,30.99,31.1,30.98,31.08,80000.0,17.975,18.0388,17.9692,18.0272,80000.0
2008-11-21 13:15:00,31.09,31.11,31.0,31.09,64800.0,18.033,18.0446,17.9808,18.033,64800.0
2008-11-21 13:20:00,31.09,31.1,30.79,30.81,63200.0,18.033,18.0388,17.859,17.8706,63200.0
2008-11-21 13:25:00,30.82,30.95,30.81,30.93,61800.0,17.8764,17.9518,17.8706,17.9402,61800.0
2008-11-21 13:30:00,30.96,30.99,30.9,30.92,63800.0,17.9576,17.975,17.9228,17.9344,63800.0
2008-11-21 13:35:00,30.91,31.04,30.89,30.98,88000.0,17.9286,18.004,17.917,17.9692,88000.0
2008-11-21 13:40:00,30.98,31.18,30.97,31.1,76800.0,17.9692,18.0852,17.9634,18.0388,76800.0
2008-11-21 13:45:00,31.09,31.15,31.05,31.05,53400.0,18.033,18.0678,18.0098,18.0098,53400.0
2008-11-21 13:50:00,31.06,31.08,30.9,30.95,105000.0,18.0156,18.0272,17.9228,17.9518,105000.0
2008-11-21 13:55:00,30.96,30.98,30.69,30.71,107800.0,17.9576,17.9692,17.801,17.8126,107800.0
2008-11-21 14:00:00,30.71,31.03,30.68,31.02,65800.0,17.8126,17.9982,17.7952,17.9924,65800.0
2008-11-21 14:05:00,31.02,31.08,30.73,30.93,86600.0,17.9924,18.0272,17.8242,17.9402,86600.0
2008-11-21 14:10:00,30.92,30.99,30.91,30.91,65600.0,17.9344,17.975,17.9286,17.9286,65600.0
2008-11-21 14:15:00,30.93,30.97,30.86,30.97,87000.0,17.9402,17.9634,17.8996,17.9634,87000.0
2008-11-21 14:20:00,30.98,31.1,30.96,31.02,101000.0,17.9692,18.0388,17.9576,17.9924,101000.0
2008-11-21 14:25:00,31.02,31.07,30.89,30.92,91400.0,17.9924,18.0214,17.917,17.9344,91400.0
2008-11-21 14:30:00,30.93,30.99,30.8,30.93,173400.0,17.9402,17.975,17.8648,17.9402,173400.0
2008-11-21 14:35:00,30.95,31.05,30.84,31.05,163800.0,17.9518,18.0098,17.888,18.0098,163800.0
2008-11-21 14:40:00,31.03,31.07,30.86,31.04,189800.0,17.9982,18.0214,17.8996,18.004,189800.0
2008-11-21 14:45:00,31.05,31.24,31.05,31.21,173800.0,18.0098,18.12,18.0098,18.1026,173800.0
2008-11-21 14:50:00,31.19,31.24,31.09,31.13,137600.0,18.091,18.12,18.033,18.0562,137600.0
2008-11-21 14:55:00,31.11,31.18,31.0,31.07,173400.0,18.0446,18.0852,17.9808,18.0214,173400.0
2008-11-21 15:00:00,31.07,31.22,31.05,31.2,198400.0,18.0214,18.1084,18.0098,18.0968,198400.0
2008-11-21 15:05:00,31.2,31.5,31.14,31.37,207800.0,18.0968,18.2708,18.062,18.1954,207800.0
2008-11-21 15:10:00,31.36,31.78,31.29,31.75,329200.0,18.1896,18.4332,18.149,18.4158,329200.0
2008-11-21 15:15:00,31.75,31.83,31.67,31.72,291000.0,18.4158,18.4622,18.3694,18.3984,291000.0
2008-11-21 15:20:00,31.74,31.74,31.43,31.52,250600.0,18.41,18.41,18.2302,18.2824,250600.0
2008-11-21 15:25:00,31.52,31.72,31.46,31.61,173200.0,18.2824,18.3984,18.2476,18.3346,173200.0
2008-11-21 15:30:00,31.61,31.89,31.56,31.87,147800.0,18.3346,18.497,18.3056,18.4854,147800.0
2008-11-21 15:35:00,31.86,32.19,31.86,32.04,176400.0,18.4796,18.671,18.4796,18.584,176400.0
2008-11-21 15:40:00,32.06,32.12,31.88,32.02,378600.0,18.5956,18.6304,18.4912,18.5724,378600.0
2008-11-21 15:45:00,32.01,32.26,31.82,32.25,415600.0,18.5666,18.7116,18.4564,18.7058,415600.0
2008-11-21 15:50:00,32.24,32.35,32.04,32.31,600600.0,18.7,18.7638,18.584,18.7406,600600.0
2008-11-21 15:55:00,32.31,32.51,32.31,32.4,448800.0,18.7406,18.8566,18.7406,18.7928,448800.0
2008-11-24 09:30:00,33.08,33.08,32.59,32.63,135200.0,19.1873,19.1873,18.903,18.9262,135200.0
2008-11-24 09:35:00,32.6,32.75,32.58,32.67,131000.0,18.9088,18.9959,18.8972,18.9494,131000.0
2008-11-24 09:40:00,32.67,32.69,32.47,32.51,144800.0,18.9494,18.961,18.8334,18.8566,144800.0
2008-11-24 09:45:00,32.52,32.62,32.49,32.54,106600.0,18.8624,18.9204,18.845,18.874,106600.0
2008-11-24 09:50:00,32.55,32.58,32.45,32.5,75400.0,18.8798,18.8972,18.8218,18.8508,75400.0
2008-11-24 09:55:00,32.52,32.52,32.43,32.5,106600.0,18.8624,18.8624,18.8102,18.8508,106600.0
2008-11-24 10:00:00,32.49,32.64,32.43,32.49,162600.0,18.845,18.932,18.8102,18.845,162600.0
2008-11-24 10:05:00,32.49,32.52,32.43,32.48,95800.0,18.845,18.8624,18.8102,18.8392,95800.0
2008-11-24 10:10:00,32.48,32.49,32.35,32.36,150200.0,18.8392,18.845,18.7638,18.7696,150200.0
2008-11-24 10:15:00,32.38,32.38,32.27,32.35,204400.0,18.7812,18.7812,18.7174,18.7638,204400.0
2008-11-24 10:20:00,32.35,32.4,32.23,32.24,214000.0,18.7638,18.7928,18.6942,18.7,214000.0
2008-11-24 10:25:00,32.27,32.33,32.12,32.13,235200.0,18.7174,18.7522,18.6304,18.6362,235200.0
2008-11-24 10:30:00,32.13,32.24,32.04,32.1,239200.0,18.6362,18.7,18.584,18.6188,239200.0
2008-11-24 10:35:00,32.1,32.26,32.09,32.23,163800.0,18.6188,18.7116,18.613,18.6942,163800.0
2008-11-24 10:40:00,32.24,32.3,32.24,32.29,84400.0,18.7,18.7348,18.7,18.729,84400.0
2008-11-24 10:45:00,32.3,32.31,32.05,32.05,120800.0,18.7348,18.7406,18.5898,18.5898,120800.0
2008-11-24 10:50:00,32.07,32.12,32.02,32.05,68000.0,18.6014,18.6304,18.5724,18.5898,68000.0
2008-11-24 10:55:00,32.05,32.27,32.04,32.25,134200.0,18.5898,18.7174,18.584,18.7058,134200.0
2008-11-24 11:00:00,32.26,32.3,32.19,32.23,154000.0,18.7116,18.7348,18.671,18.6942,154000.0
2008-11-24 11:05:00,32.23,32.27,32.21,32.24,93400.0,18.6942,18.7174,18.6826,18.7,93400.0
2008-11-24 11:10:00,32.27,32.27,32.16,32.19,117800.0,18.7174,18.7174,18.6536,18.671,117800.0
2008-11-24 11:15:00,32.18,32.23,32.1,32.1,126400.0,18.6652,18.6942,18.6188,18.6188,126400.0
2008-11-24 11:20:00,32.1,32.25,32.05,32.19,120200.0,18.6188,18.7058,18.5898,18.671,120200.0
2008-11-24 11:25:00,32.18,32.37,32.18,32.3,101600.0,18.6652,18.7754,18.6652,18.7348,101600.0
2008-11-24 11:30:00,32.29,32.42,32.29,32.38,80800.0,18.729,18.8044,18.729,18.7812,80800.0
2008-11-24 11:35:00,32.37,32.43,32.28,32.3,99600.0,18.7754,18.8102,18.7232,18.7348,99600.0
2008-11-24 11:40:00,32.31,32.4,32.28,32.36,127600.0,18.7406,18.7928,18.7232,18.7696,127600.0
2008-11-24 11:45:00,32.36,32.39,32.32,32.38,62400.0,18.7696,18.787,18.7464,18.7812,62400.0
2008-11-24 11:50:00,32.37,32.47,32.35,32.46,91200.0,18.7754,18.8334,18.7638,18.8276,91200.0
2008-11-24 11:55:00,32.47,32.48,32.34,32.4,87200.0,18.8334,18.8392,18.758,18.7928,87200.0
2008-11-24 12:00:00,32.41,32.46,32.22,32.24,68400.0,18.7986,18.8276,18.6884,18.7,68400.0
2008-11-24 12:05:00,32.24,32.37,32.21,32.23,70600.0,18.7,18.7754,18.6826,18.6942,70600.0
2008-11-24 12:10:00,32.23,32.24,32.1,32.15,78000.0,18.6942,18.7,18.6188,18.6478,78000.0
2008-11-24 12:15:00,32.15,32.16,32.01,32.07,80400.0,18.6478,18.6536,18.5666,18.6014,80400.0
2008-11-24 12:20:00,32.05,32.07,31.89,31.91,79200.0,18.5898,18.6014,18.497,18.5086,79200.0
2008-11-24 12:25:00,31.89,31.94,31.83,31.91,115200.0,18.497,18.526,18.4622,18.5086,115200.0
2008-11-24 12:30:00,31.91,32.12,31.89,32.1,111400.0,18.5086,18.6304,18.497,18.6188,111400.0
2008-11-24 12:35:00,32.09,32.2,32.02,32.03,103400.0,18.613,18.6768,18.5724,18.5782,103400.0
2008-11-24 12:40:00,32.04,32.07,31.91,32.02,58000.0,18.584,18.6014,18.5086,18.5724,58000.0
2008-11-24 12:45:00,32.01,32.09,31.94,32.02,93200.0,18.5666,18.613,18.526,18.5724,93200.0
2008-11-24 12:50:00,32.03,32.19,32.02,32.18,43000.0,18.5782,18.671,18.5724,18.6652,43000.0
2008-11-24 12:55:00,32.16,32.19,32.08,32.17,37000.0,18.6536,18.671,18.6072,18.6594,37000.0
2008-11-24 13:00:00,32.19,32.21,32.13,32.15,62800.0,18.671,18.6826,18.6362,18.6478,62800.0
2008-11-24 13:05:00,32.14,32.18,32.06,32.08,82200.0,18.642,18.6652,18.5956,18.6072,82200.0
2008-11-24 13:10:00,32.11,32.13,32.01,32.05,40000.0,18.6246,18.6362,18.5666,18.5898,40000.0
2008-11-24 13:15:00,32.02,32.1,32.0,32.09,49800.0,18.5724,18.6188,18.5608,18.613,49800.0
2008-11-24 13:20:00,32.07,32.18,32.04,32.15,40800.0,18.6014,18.6652,18.584,18.6478,40800.0
2008-11-24 13:25:00,32.14,32.2,32.08,32.18,39000.0,18.642,18.6768,18.6072,18.6652,39000.0
2008-11-24 13:30:00,32.17,32.21,32.11,32.15,119000.0,18.6594,18.6826,18.6246,18.6478,119000.0
2008-11-24 13:35:00,32.15,32.21,32.01,32.07,77800.0,18.6478,18.6826,18.5666,18.6014,77800.0
2008-11-24 13:40:00,32.04,32.15,32.0,32.08,65200.0,18.584,18.6478,18.5608,18.6072,65200.0
2008-11-24 13:45:00,32.07,32.17,32.02,32.09,154400.0,18.6014,18.6594,18.5724,18.613,154400.0
2008-11-24 13:50:00,32.08,32.13,32.05,32.12,35000.0,18.6072,18.6362,18.5898,18.6304,35000.0
2008-11-24 13:55:00,32.12,32.27,32.1,32.21,118600.0,18.6304,18.7174,18.6188,18.6826,118600.0
2008-11-24 14:00:00,32.21,32.23,32.07,32.09,108600.0,18.6826,18.6942,18.6014,18.613,108600.0
2008-11-24 14:05:00,32.1,32.1,31.82,31.86,125800.0,18.6188,18.6188,18.4564,18.4796,125800.0
2008-11-24 14:10:00,31.89,32.06,31.82,31.96,147000.0,18.497,18.5956,18.4564,18.5376,147000.0
2008-11-24 14:15:00,31.97,31.98,31.77,31.9,174200.0,18.5434,18.5492,18.4274,18.5028,174200.0
2008-11-24 14:20:00,31.89,32.22,31.89,32.22,72200.0,18.497,18.6884,18.497,18.6884,72200.0
2008-11-24 14:25:00,32.22,32.22,32.1,32.13,44200.0,18.6884,18.6884,18.6188,18.6362,44200.0
2008-11-24 14:30:00,32.14,32.22,32.1,32.17,57600.0,18.642,18.6884,18.6188,18.6594,57600.0
2008-11-24 14:35:00,32.17,32.24,32.15,32.21,42600.0,18.6594,18.7,18.6478,18.6826,42600.0
2008-11-24 14:40:00,32.25,32.25,32.1,32.13,32400.0,18.7058,18.7058,18.6188,18.6362,32400.0
2008-11-24 14:45:00,32.13,32.18,32.0,32.03,44800.0,18.6362,18.6652,18.5608,18.5782,44800.0
2008-11-24 14:50:00,32.01,32.1,31.99,32.07,38000.0,18.5666,18.6188,18.555,18.6014,38000.0
2008-11-24 14:55:00,32.09,32.18,32.08,32.13,60600.0,18.613,18.6652,18.6072,18.6362,60600.0
2008-11-24 15:00:00,32.13,32.25,32.08,32.25,102800.0,18.6362,18.7058,18.6072,18.7058,102800.0
2008-11-24 15:05:00,32.25,32.35,32.18,32.35,87800.0,18.7058,18.7638,18.6652,18.7638,87800.0
2008-11-24 15:10:00,32.35,32.45,32.32,32.37,95600.0,18.7638,18.8218,18.7464,18.7754,95600.0
2008-11-24 15:15:00,32.38,32.43,32.28,32.37,76000.0,18.7812,18.8102,18.7232,18.7754,76000.0
2008-11-24 15:20:00,32.36,32.38,32.2,32.27,233400.0,18.7696,18.7812,18.6768,18.7174,233400.0
2008-11-24 15:25:00,32.26,32.48,32.26,32.45,180600.0,18.7116,18.8392,18.7116,18.8218,180600.0
2008-11-24 15:30:00,32.45,32.47,32.35,32.42,109200.0,18.8218,18.8334,18.7638,18.8044,109200.0
2008-11-24 15:35:00,32.43,32.49,32.37,32.41,143200.0,18.8102,18.845,18.7754,18.7986,143200.0
2008-11-24 15:40:00,32.41,32.74,32.41,32.74,302600.0,18.7986,18.9901,18.7986,18.9901,302600.0
2008-11-24 15:45:00,32.73,32.75,32.61,32.62,170800.0,18.9843,18.9959,18.9146,18.9204,170800.0
2008-11-24 15:50:00,32.61,32.65,32.13,32.22,475000.0,18.9146,18.9378,18.6362,18.6884,475000.0
2008-11-24 15:55:00,32.22,32.35,32.18,32.2,328200.0,18.6884,18.7638,18.6652,18.6768,328200.0
2008-11-25 09:30:00,32.81,32.81,32.35,32.36,231400.0,19.0307,19.0307,18.7638,18.7696,231400.0
2008-11-25 09:35:00,32.41,32.56,32.26,32.34,108200.0,18.7986,18.8856,18.7116,18.758,108200.0
2008-11-25 09:40:00,32.35,32.55,32.2,32.2,88000.0,18.7638,18.8798,18.6768,18.6768,88000.0
2008-11-25 09:45:00,32.22,32.22,32.01,32.07,91000.0,18.6884,18.6884,18.5666,18.6014,91000.0
2008-11-25 09:50:00,32.07,32.12,31.96,32.1,176800.0,18.6014,18.6304,18.5376,18.6188,176800.0
2008-11-25 09:55:00,32.1,32.1,32.0,32.1,50600.0,18.6188,18.6188,18.5608,18.6188,50600.0
2008-11-25 10:00:00,32.1,32.22,31.92,31.96,142200.0,18.6188,18.6884,18.5144,18.5376,142200.0
2008-11-25 10:05:00,31.96,32.16,31.95,32.12,159000.0,18.5376,18.6536,18.5318,18.6304,159000.0
2008-11-25 10:10:00,32.13,32.13,31.91,31.92,80200.0,18.6362,18.6362,18.5086,18.5144,80200.0
2008-11-25 10:15:00,31.92,31.94,31.78,31.88,115800.0,18.5144,18.526,18.4332,18.4912,115800.0
2008-11-25 10:20:00,31.88,31.89,31.68,31.68,152200.0,18.4912,18.497,18.3752,18.3752,152200.0
2008-11-25 10:25:00,31.7,31.75,31.55,31.6,196800.0,18.3868,18.4158,18.2998,18.3288,196800.0
2008-11-25 10:30:00,31.6,31.63,31.43,31.49,144200.0,18.3288,18.3462,18.2302,18.265,144200.0
2008-11-25 10:35:00,31.49,31.57,31.43,31.43,163800.0,18.265,18.3114,18.2302,18.2302,163800.0
2008-11-25 10:40:00,31.43,31.5,31.39,31.48,217000.0,18.2302,18.2708,18.207,18.2592,217000.0
2008-11-25 10:45:00,31.5,31.54,31.46,31.46,225200.0,18.2708,18.294,18.2476,18.2476,225200.0
2008-11-25 10:50:00,31.46,31.49,31.41,31.43,229600.0,18.2476,18.265,18.2186,18.2302,229600.0
2008-11-25 10:55:00,31.43,31.43,31.34,31.36,134200.0,18.2302,18.2302,18.178,18.1896,134200.0
2008-11-25 11:00:00,31.36,31.37,31.29,31.31,97600.0,18.1896,18.1954,18.149,18.1606,97600.0
2008-11-25 11:05:00,31.31,31.31,31.06,31.13,221800.0,18.1606,18.1606,18.0156,18.0562,221800.0
2008-11-25 11:10:00,31.13,31.16,31.07,31.1,218800.0,18.0562,18.0736,18.0214,18.0388,218800.0
2008-11-25 11:15:00,31.1,31.11,31.0,31.08,281000.0,18.0388,18.0446,17.9808,18.0272,281000.0
2008-11-25 11:20:00,31.07,31.1,31.0,31.0,204600.0,18.0214,18.0388,17.9808,17.9808,204600.0
2008-11-25 11:25:00,31.0,31.1,30.97,31.06,177800.0,17.9808,18.0388,17.9634,18.0156,177800.0
2008-11-25 11:30:00,31.04,31.11,30.99,31.06,57800.0,18.004,18.0446,17.975,18.0156,57800.0
2008-11-25 11:35:00,31.07,31.13,31.04,31.1,65000.0,18.0214,18.0562,18.004,18.0388,65000.0
2008-11-25 11:40:00,31.11,31.23,31.09,31.18,61000.0,18.0446,18.1142,18.033,18.0852,61000.0
2008-11-25 11:45:00,31.18,31.25,31.16,31.24,69000.0,18.0852,18.1258,18.0736,18.12,69000.0
2008-11-25 11:50:00,31.24,31.28,31.19,31.25,212600.0,18.12,18.1432,18.091,18.1258,212600.0
2008-11-25 11:55:00,31.24,31.4,31.21,31.36,130400.0,18.12,18.2128,18.1026,18.1896,130400.0
2008-11-25 12:00:00,31.36,31.4,31.35,31.38,68400.0,18.1896,18.2128,18.1838,18.2012,68400.0
2008-11-25 12:05:00,31.38,31.45,31.36,31.42,68600.0,18.2012,18.2418,18.1896,18.2244,68600.0
2008-11-25 12:10:00,31.42,31.45,31.27,31.31,58400.0,18.2244,18.2418,18.1374,18.1606,58400.0
2008-11-25 12:15:00,31.28,31.33,31.25,31.25,51200.0,18.1432,18.1722,18.1258,18.1258,51200.0
2008-11-25 12:20:00,31.25,31.26,31.07,31.07,58200.0,18.1258,18.1316,18.0214,18.0214,58200.0
2008-11-25 12:25:00,31.07,31.11,31.03,31.11,48600.0,18.0214,18.0446,17.9982,18.0446,48600.0
2008-11-25 12:30:00,31.11,31.16,31.05,31.08,60000.0,18.0446,18.0736,18.0098,18.0272,60000.0
2008-11-25 12:35:00,31.09,31.29,31.09,31.23,41800.0,18.033,18.149,18.033,18.1142,41800.0
2008-11-25 12:40:00,31.21,31.23,31.11,31.11,31600.0,18.1026,18.1142,18.0446,18.0446,31600.0
2008-11-25 12:45:00,31.12,31.12,31.0,31.08,61800.0,18.0504,18.0504,17.9808,18.0272,61800.0
2008-11-25 12:50:00,31.08,31.12,31.01,31.03,85200.0,18.0272,18.0504,17.9866,17.9982,85200.0
2008-11-25 12:55:00,31.02,31.07,31.0,31.0,126800.0,17.9924,18.0214,17.9808,17.9808,126800.0
2008-11-25 13:00:00,31.01,31.05,30.98,31.0,61600.0,17.9866,18.0098,17.9692,17.9808,61600.0
2008-11-25 13:05:00,31.0,31.15,30.99,31.15,67000.0,17.9808,18.0678,17.975,18.0678,67000.0
2008-11-25 13:10:00,31.15,31.23,31.15,31.22,58000.0,18.0678,18.1142,18.0678,18.1084,58000.0
2008-11-25 13:15:00,31.22,31.29,31.21,31.25,119000.0,18.1084,18.149,18.1026,18.1258,119000.0
2008-11-25 13:20:00,31.25,31.3,31.21,31.22,94000.0,18.1258,18.1548,18.1026,18.1084,94000.0
2008-11-25 13:25:00,31.22,31.34,31.17,31.29,110600.0,18.1084,18.178,18.0794,18.149,110600.0
2008-11-25 13:30:00,31.29,31.36,31.29,31.34,81800.0,18.149,18.1896,18.149,18.178,81800.0
2008-11-25 13:35:00,31.34,31.41,31.32,31.36,81600.0,18.178,18.2186,18.1664,18.1896,81600.0
2008-11-25 13:40:00,31.36,31.41,31.33,31.38,62200.0,18.1896,18.2186,18.1722,18.2012,62200.0
2008-11-25 13:45:00,31.38,31.44,31.37,31.41,77200.0,18.2012,18.236,18.1954,18.2186,77200.0
2008-11-25 13:50:00,31.42,31.43,31.35,31.37,82800.0,18.2244,18.2302,18.1838,18.1954,82800.0
2008-11-25 13:55:00,31.36,31.36,31.25,31.25,128800.0,18.1896,18.1896,18.1258,18.1258,128800.0
2008-11-25 14:00:00,31.24,31.33,31.18,31.32,90200.0,18.12,18.1722,18.0852,18.1664,90200.0
2008-11-25 14:05:00,31.31,31.39,31.25,31.27,105600.0,18.1606,18.207,18.1258,18.1374,105600.0
2008-11-25 14:10:00,31.26,31.31,31.16,31.16,119000.0,18.1316,18.1606,18.0736,18.0736,119000.0
2008-11-25 14:15:00,31.16,31.18,31.05,31.16,112400.0,18.0736,18.0852,18.0098,18.0736,112400.0
2008-11-25 14:20:00,31.15,31.22,31.1,31.19,83800.0,18.0678,18.1084,18.0388,18.091,83800.0
2008-11-25 14:25:00,31.2,31.22,31.12,31.13,102400.0,18.0968,18.1084,18.0504,18.0562,102400.0
2008-11-25 14:30:00,31.15,31.25,31.1,31.18,120800.0,18.0678,18.1258,18.0388,18.0852,120800.0
2008-11-25 14:35:00,31.17,31.28,31.15,31.18,123800.0,18.0794,18.1432,18.0678,18.0852,123800.0
2008-11-25 14:40:00,31.19,31.22,31.15,31.16,129800.0,18.091,18.1084,18.0678,18.0736,129800.0
2008-11-25 14:45:00,31.16,31.17,31.09,31.11,90800.0,18.0736,18.0794,18.033,18.0446,90800.0
2008-11-25 14:50:00,31.11,31.18,31.04,31.18,93600.0,18.0446,18.0852,18.004,18.0852,93600.0
2008-11-25 14:55:00,31.18,31.32,31.17,31.28,102800.0,18.0852,18.1664,18.0794,18.1432,102800.0
2008-11-25 15:00:00,31.26,31.43,31.25,31.39,139600.0,18.1316,18.2302,18.1258,18.207,139600.0
2008-11-25 15:05:00,31.39,31.47,31.23,31.24,194000.0,18.207,18.2534,18.1142,18.12,194000.0
2008-11-25 15:10:00,31.25,31.33,31.22,31.27,94200.0,18.1258,18.1722,18.1084,18.1374,94200.0
2008-11-25 15:15:00,31.27,31.38,31.23,31.25,98400.0,18.1374,18.2012,18.1142,18.1258,98400.0
2008-11-25 15:20:00,31.25,31.3,31.13,31.17,101800.0,18.1258,18.1548,18.0562,18.0794,101800.0
2008-11-25 15:25:00,31.18,31.24,31.11,31.22,111600.0,18.0852,18.12,18.0446,18.1084,111600.0
2008-11-25 15:30:00,31.21,31.27,31.17,31.2,126800.0,18.1026,18.1374,18.0794,18.0968,126800.0
2008-11-25 15:35:00,31.21,31.39,31.21,31.22,165800.0,18.1026,18.207,18.1026,18.1084,165800.0
2008-11-25 15:40:00,31.23,31.5,31.19,31.48,173400.0,18.1142,18.2708,18.091,18.2592,173400.0
2008-11-25 15:45:00,31.47,31.5,31.38,31.47,133200.0,18.2534,18.2708,18.2012,18.2534,133200.0
2008-11-25 15:50:00,31.46,31.51,31.43,31.48,240200.0,18.2476,18.2766,18.2302,18.2592,240200.0
2008-11-25 15:55:00,31.49,31.5,31.27,31.42,363000.0,18.265,18.2708,18.1374,18.2244,363000.0
2008-11-26 09:30:00,31.06,31.06,30.67,30.86,165400.0,18.0156,18.0156,17.7894,17.8996,165400.0
2008-11-26 09:35:00,30.86,31.04,30.86,31.03,168200.0,17.8996,18.004,17.8996,17.9982,168200.0
2008-11-26 09:40:00,31.02,31.11,30.96,30.98,94000.0,17.9924,18.0446,17.9576,17.9692,94000.0
2008-11-26 09:45:00,30.98,31.0,30.9,30.94,102800.0,17.9692,17.9808,17.9228,17.946,102800.0
2008-11-26 09:50:00,30.96,31.04,30.92,31.01,135400.0,17.9576,18.004,17.9344,17.9866,135400.0
2008-11-26 09:55:00,31.0,31.08,30.87,30.91,74400.0,17.9808,18.0272,17.9054,17.9286,74400.0
2008-11-26 10:00:00,30.9,31.01,30.86,30.99,114800.0,17.9228,17.9866,17.8996,17.975,114800.0
2008-11-26 10:05:00,30.97,30.99,30.85,30.86,102200.0,17.9634,17.975,17.8938,17.8996,102200.0
2008-11-26 10:10:00,30.86,30.92,30.8,30.86,76800.0,17.8996,17.9344,17.8648,17.8996,76800.0
2008-11-26 10:15:00,30.84,30.95,30.84,30.87,98200.0,17.888,17.9518,17.888,17.9054,98200.0
2008-11-26 10:20:00,30.88,30.95,30.84,30.95,103800.0,17.9112,17.9518,17.888,17.9518,103800.0
2008-11-26 10:25:00,30.93,31.0,30.93,30.96,87800.0,17.9402,17.9808,17.9402,17.9576,87800.0
2008-11-26 10:30:00,30.97,30.99,30.89,30.89,83600.0,17.9634,17.975,17.917,17.917,83600.0
2008-11-26 10:35:00,30.89,30.9,30.83,30.84,64600.0,17.917,17.9228,17.8822,17.888,64600.0
2008-11-26 10:40:00,30.85,30.87,30.75,30.83,123600.0,17.8938,17.9054,17.8358,17.8822,123600.0
2008-11-26 10:45:00,30.85,30.88,30.77,30.85,79400.0,17.8938,17.9112,17.8474,17.8938,79400.0
2008-11-26 10:50:00,30.85,30.91,30.83,30.85,84400.0,17.8938,17.9286,17.8822,17.8938,84400.0
2008-11-26 10:55:00,30.86,30.92,30.86,30.88,93200.0,17.8996,17.9344,17.8996,17.9112,93200.0
2008-11-26 11:00:00,30.88,30.91,30.8,30.83,54800.0,17.9112,17.9286,17.8648,17.8822,54800.0
2008-11-26 11:05:00,30.81,30.89,30.81,30.83,46800.0,17.8706,17.917,17.8706,17.8822,46800.0
2008-11-26 11:10:00,30.84,30.9,30.81,30.83,103800.0,17.888,17.9228,17.8706,17.8822,103800.0
2008-11-26 11:15:00,30.83,30.9,30.79,30.88,91200.0,17.8822,17.9228,17.859,17.9112,91200.0
2008-11-26 11:20:00,30.88,30.93,30.86,30.87,88000.0,17.9112,17.9402,17.8996,17.9054,88000.0
2008-11-26 11:25:00,30.88,30.95,30.87,30.92,107000.0,17.9112,17.9518,17.9054,17.9344,107000.0
2008-11-26 11:30:00,30.92,30.93,30.83,30.85,80400.0,17.9344,17.9402,17.8822,17.8938,80400.0
2008-11-26 11:35:00,30.85,31.0,30.85,30.92,105000.0,17.8938,17.9808,17.8938,17.9344,105000.0
2008-11-26 11:40:00,30.93,30.93,30.81,30.81,104600.0,17.9402,17.9402,17.8706,17.8706,104600.0
2008-11-26 11:45:00,30.8,30.91,30.78,30.91,69600.0,17.8648,17.9286,17.8532,17.9286,69600.0
2008-11-26 11:50:00,30.89,30.93,30.83,30.88,94600.0,17.917,17.9402,17.8822,17.9112,94600.0
2008-11-26 11:55:00,30.87,30.88,30.79,30.82,70800.0,17.9054,17.9112,17.859,17.8764,70800.0
2008-11-26 12:00:00,30.83,30.9,30.82,30.84,46800.0,17.8822,17.9228,17.8764,17.888,46800.0
2008-11-26 12:05:00,30.84,30.94,30.82,30.92,75600.0,17.888,17.946,17.8764,17.9344,75600.0
2008-11-26 12:10:00,30.92,30.99,30.92,30.97,167600.0,17.9344,17.975,17.9344,17.9634,167600.0
2008-11-26 12:15:00,30.98,31.07,30.98,31.06,79800.0,17.9692,18.0214,17.9692,18.0156,79800.0
2008-11-26 12:20:00,31.06,31.11,31.02,31.02,75000.0,18.0156,18.0446,17.9924,17.9924,75000.0
2008-11-26 12:25:00,31.02,31.07,31.0,31.07,80800.0,17.9924,18.0214,17.9808,18.0214,80800.0
2008-11-26 12:30:00,31.06,31.09,31.01,31.03,30000.0,18.0156,18.033,17.9866,17.9982,30000.0
2008-11-26 12:35:00,31.04,31.16,31.03,31.15,59200.0,18.004,18.0736,17.9982,18.0678,59200.0
2008-11-26 12:40:00,31.15,31.22,31.13,31.21,59000.0,18.0678,18.1084,18.0562,18.1026,59000.0
2008-11-26 12:45:00,31.21,31.39,31.2,31.35,131000.0,18.1026,18.207,18.0968,18.1838,131000.0
2008-11-26 12:50:00,31.36,31.39,31.32,31.32,44400.0,18.1896,18.207,18.1664,18.1664,44400.0
2008-11-26 12:55:00,31.31,31.33,31.25,31.3,35400.0,18.1606,18.1722,18.1258,18.1548,35400.0
2008-11-26 13:00:00,31.3,31.35,31.21,31.33,45400.0,18.1548,18.1838,18.1026,18.1722,45400.0
2008-11-26 13:05:00,31.32,31.35,31.28,31.28,27000.0,18.1664,18.1838,18.1432,18.1432,27000.0
2008-11-26 13:10:00,31.27,31.31,31.21,31.21,35600.0,18.1374,18.1606,18.1026,18.1026,35600.0
2008-11-26 13:15:00,31.22,31.25,31.18,31.24,38400.0,18.1084,18.1258,18.0852,18.12,38400.0
2008-11-26 13:20:00,31.25,31.29,31.16,31.16,38600.0,18.1258,18.149,18.0736,18.0736,38600.0
2008-11-26 13:25:00,31.18,31.25,31.16,31.24,49800.0,18.0852,18.1258,18.0736,18.12,49800.0
2008-11-26 13:30:00,31.24,31.25,31.11,31.13,40800.0,18.12,18.1258,18.0446,18.0562,40800.0
2008-11-26 13:35:00,31.13,31.26,31.13,31.2,118600.0,18.0562,18.1316,18.0562,18.0968,118600.0
2008-11-26 13:40:00,31.2,31.25,31.15,31.25,58800.0,18.0968,18.1258,18.0678,18.1258,58800.0
2008-11-26 13:45:00,31.25,31.25,31.22,31.23,51400.0,18.1258,18.1258,18.1084,18.1142,51400.0
2008-11-26 13:50:00,31.23,31.25,31.2,31.21,34000.0,18.1142,18.1258,18.0968,18.1026,34000.0
2008-11-26 13:55:00,31.21,31.25,31.19,31.24,36400.0,18.1026,18.1258,18.091,18.12,36400.0
2008-11-26 14:00:00,31.24,31.24,31.14,31.2,33800.0,18.12,18.12,18.062,18.0968,33800.0
2008-11-26 14:05:00,31.2,31.2,31.16,31.2,57400.0,18.0968,18.0968,18.0736,18.0968,57400.0
2008-11-26 14:10:00,31.2,31.2,31.14,31.15,52400.0,18.0968,18.0968,18.062,18.0678,52400.0
2008-11-26 14:15:00,31.14,31.2,31.13,31.18,35200.0,18.062,18.0968,18.0562,18.0852,35200.0
2008-11-26 14:20:00,31.18,31.31,31.18,31.29,33800.0,18.0852,18.1606,18.0852,18.149,33800.0
2008-11-26 14:25:00,31.3,31.32,31.21,31.24,23200.0,18.1548,18.1664,18.1026,18.12,23200.0
2008-11-26 14:30:00,31.24,31.47,31.23,31.43,51400.0,18.12,18.2534,18.1142,18.2302,51400.0
2008-11-26 14:35:00,31.42,31.46,31.3,31.33,42800.0,18.2244,18.2476,18.1548,18.1722,42800.0
2008-11-26 14:40:00,31.33,31.4,31.32,31.35,66400.0,18.1722,18.2128,18.1664,18.1838,66400.0
2008-11-26 14:45:00,31.35,31.37,31.26,31.37,68600.0,18.1838,18.1954,18.1316,18.1954,68600.0
2008-11-26 14:50:00,31.35,31.39,31.29,31.3,87400.0,18.1838,18.207,18.149,18.1548,87400.0
2008-11-26 14:55:00,31.3,31.36,31.25,31.29,121200.0,18.1548,18.1896,18.1258,18.149,121200.0
2008-11-26 15:00:00,31.29,31.36,31.21,31.23,117400.0,18.149,18.1896,18.1026,18.1142,117400.0
2008-11-26 15:05:00,31.22,31.27,31.18,31.27,81400.0,18.1084,18.1374,18.0852,18.1374,81400.0
2008-11-26 15:10:00,31.28,31.4,31.24,31.35,127200.0,18.1432,18.2128,18.12,18.1838,127200.0
2008-11-26 15:15:00,31.36,31.42,31.27,31.32,80200.0,18.1896,18.2244,18.1374,18.1664,80200.0
2008-11-26 15:20:00,31.32,31.39,31.25,31.35,103400.0,18.1664,18.207,18.1258,18.1838,103400.0
2008-11-26 15:25:00,31.35,31.39,31.3,31.32,104800.0,18.1838,18.207,18.1548,18.1664,104800.0
2008-11-26 15:30:00,31.32,31.35,31.23,31.34,108600.0,18.1664,18.1838,18.1142,18.178,108600.0
2008-11-26 15:35:00,31.34,31.43,31.32,31.41,152200.0,18.178,18.2302,18.1664,18.2186,152200.0
2008-11-26 15:40:00,31.41,31.42,31.23,31.23,165200.0,18.2186,18.2244,18.1142,18.1142,165200.0
2008-11-26 15:45:00,31.23,31.35,31.2,31.2,110000.0,18.1142,18.1838,18.0968,18.0968,110000.0
2008-11-26 15:50:00,31.21,31.43,31.2,31.42,118600.0,18.1026,18.2302,18.0968,18.2244,118600.0
2008-11-26 15:55:00,31.41,31.47,31.41,31.45,208600.0,18.2186,18.2534,18.2186,18.2418,208600.0
2008-11-28 09:30:00,31.38,31.45,31.04,31.36,141200.0,18.2012,18.2418,18.004,18.1896,141200.0
2008-11-28 09:35:00,31.35,31.46,31.25,31.35,64000.0,18.1838,18.2476,18.1258,18.1838,64000.0
2008-11-28 09:40:00,31.36,31.49,31.25,31.3,49200.0,18.1896,18.265,18.1258,18.1548,49200.0
2008-11-28 09:45:00,31.28,31.35,31.24,31.35,53200.0,18.1432,18.1838,18.12,18.1838,53200.0
2008-11-28 09:50:00,31.33,31.43,31.3,31.42,60200.0,18.1722,18.2302,18.1548,18.2244,60200.0
2008-11-28 09:55:00,31.43,31.53,31.38,31.53,129800.0,18.2302,18.2882,18.2012,18.2882,129800.0
2008-11-28 10:00:00,31.54,31.56,31.41,31.41,86800.0,18.294,18.3056,18.2186,18.2186,86800.0
2008-11-28 10:05:00,31.43,31.52,31.43,31.51,43400.0,18.2302,18.2824,18.2302,18.2766,43400.0
2008-11-28 10:10:00,31.52,31.52,31.34,31.34,37400.0,18.2824,18.2824,18.178,18.178,37400.0
2008-11-28 10:15:00,31.33,31.34,31.2,31.24,56200.0,18.1722,18.178,18.0968,18.12,56200.0
2008-11-28 10:20:00,31.24,31.41,31.24,31.41,48800.0,18.12,18.2186,18.12,18.2186,48800.0
2008-11-28 10:25:00,31.42,31.45,31.31,31.31,80400.0,18.2244,18.2418,18.1606,18.1606,80400.0
2008-11-28 10:30:00,31.32,31.32,31.18,31.24,63600.0,18.1664,18.1664,18.0852,18.12,63600.0
2008-11-28 10:35:00,31.24,31.29,31.22,31.27,24000.0,18.12,18.149,18.1084,18.1374,24000.0
2008-11-28 10:40:00,31.27,31.4,31.24,31.35,33400.0,18.1374,18.2128,18.12,18.1838,33400.0
2008-11-28 10:45:00,31.35,31.36,31.32,31.32,24000.0,18.1838,18.1896,18.1664,18.1664,24000.0
2008-11-28 10:50:00,31.32,31.33,31.25,31.25,32600.0,18.1664,18.1722,18.1258,18.1258,32600.0
2008-11-28 10:55:00,31.25,31.27,31.22,31.27,42000.0,18.1258,18.1374,18.1084,18.1374,42000.0
2008-11-28 11:00:00,31.27,31.29,31.1,31.14,68400.0,18.1374,18.149,18.0388,18.062,68400.0
2008-11-28 11:05:00,31.14,31.23,31.13,31.22,36600.0,18.062,18.1142,18.0562,18.1084,36600.0
2008-11-28 11:10:00,31.2,31.27,31.17,31.27,27600.0,18.0968,18.1374,18.0794,18.1374,27600.0
2008-11-28 11:15:00,31.26,31.31,31.25,31.28,24200.0,18.1316,18.1606,18.1258,18.1432,24200.0
2008-11-28 11:20:00,31.28,31.28,31.24,31.27,31800.0,18.1432,18.1432,18.12,18.1374,31800.0
2008-11-28 11:25:00,31.27,31.45,31.27,31.45,40200.0,18.1374,18.2418,18.1374,18.2418,40200.0
2008-11-28 11:30:00,31.43,31.45,31.39,31.4,22600.0,18.2302,18.2418,18.207,18.2128,22600.0
2008-11-28 11:35:00,31.39,31.43,31.38,31.4,22000.0,18.207,18.2302,18.2012,18.2128,22000.0
2008-11-28 11:40:00,31.39,31.45,31.39,31.45,15400.0,18.207,18.2418,18.207,18.2418,15400.0
2008-11-28 11:45:00,31.46,31.49,31.45,31.47,23400.0,18.2476,18.265,18.2418,18.2534,23400.0
2008-11-28 11:50:00,31.47,31.5,31.43,31.5,28400.0,18.2534,18.2708,18.2302,18.2708,28400.0
2008-11-28 11:55:00,31.49,31.5,31.45,31.48,45200.0,18.265,18.2708,18.2418,18.2592,45200.0
2008-11-28 12:00:00,31.49,31.5,31.44,31.48,33200.0,18.265,18.2708,18.236,18.2592,33200.0
2008-11-28 12:05:00,31.48,31.55,31.48,31.52,36800.0,18.2592,18.2998,18.2592,18.2824,36800.0
2008-11-28 12:10:00,31.55,31.61,31.54,31.6,30000.0,18.2998,18.3346,18.294,18.3288,30000.0
2008-11-28 12:15:00,31.6,31.6,31.45,31.48,33600.0,18.3288,18.3288,18.2418,18.2592,33600.0
2008-11-28 12:20:00,31.49,31.49,31.43,31.47,19800.0,18.265,18.265,18.2302,18.2534,19800.0
2008-11-28 12:25:00,31.46,31.54,31.46,31.5,36200.0,18.2476,18.294,18.2476,18.2708,36200.0
2008-11-28 12:30:00,31.5,31.5,31.39,31.4,21400.0,18.2708,18.2708,18.207,18.2128,21400.0
2008-11-28 12:35:00,31.39,31.45,31.38,31.44,21600.0,18.207,18.2418,18.2012,18.236,21600.0
2008-11-28 12:40:00,31.43,31.53,31.43,31.51,47800.0,18.2302,18.2882,18.2302,18.2766,47800.0
2008-11-28 12:45:00,31.5,31.53,31.47,31.49,47200.0,18.2708,18.2882,18.2534,18.265,47200.0
2008-11-28 12:50:00,31.48,31.57,31.45,31.56,70000.0,18.2592,18.3114,18.2418,18.3056,70000.0
2008-11-28 12:55:00,31.56,31.64,31.46,31.6,121400.0,18.3056,18.352,18.2476,18.3288,121400.0
2008-11-28 13:00:00,31.6,31.6,31.59,31.59,468000.0,18.3288,18.3288,18.323,18.323,468000.0
2008-11-28 13:05:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 13:10:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 13:15:00,31.59,31.59,31.59,31.59,1200.0,18.323,18.323,18.323,18.323,1200.0
2008-11-28 13:20:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 13:25:00,31.59,31.59,31.59,31.59,8200.0,18.323,18.323,18.323,18.323,8200.0
2008-11-28 13:30:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 13:35:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 13:40:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 13:45:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 13:50:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 13:55:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:00:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:05:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:10:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:15:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:20:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:25:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:30:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:35:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:40:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:45:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:50:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 14:55:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:00:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:05:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:10:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:15:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:20:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:25:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:30:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:35:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:40:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:45:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:50:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-11-28 15:55:00,31.59,31.59,31.59,31.59,0.0,18.323,18.323,18.323,18.323,0.0
2008-12-01 09:30:00,30.96,31.55,30.78,31.42,155600.0,17.9576,18.2998,17.8532,18.2244,155600.0
2008-12-01 09:35:00,31.44,31.48,31.36,31.38,132600.0,18.236,18.2592,18.1896,18.2012,132600.0
2008-12-01 09:40:00,31.38,31.41,31.25,31.34,155800.0,18.2012,18.2186,18.1258,18.178,155800.0
2008-12-01 09:45:00,31.34,31.38,31.29,31.36,115000.0,18.178,18.2012,18.149,18.1896,115000.0
2008-12-01 09:50:00,31.35,31.36,31.23,31.25,156200.0,18.1838,18.1896,18.1142,18.1258,156200.0
2008-12-01 09:55:00,31.22,31.28,31.15,31.16,123600.0,18.1084,18.1432,18.0678,18.0736,123600.0
2008-12-01 10:00:00,31.16,31.25,31.15,31.18,98400.0,18.0736,18.1258,18.0678,18.0852,98400.0
2008-12-01 10:05:00,31.18,31.2,31.13,31.17,95600.0,18.0852,18.0968,18.0562,18.0794,95600.0
2008-12-01 10:10:00,31.17,31.21,31.08,31.13,165200.0,18.0794,18.1026,18.0272,18.0562,165200.0
2008-12-01 10:15:00,31.11,31.17,31.1,31.13,115400.0,18.0446,18.0794,18.0388,18.0562,115400.0
2008-12-01 10:20:00,31.13,31.28,31.12,31.25,99800.0,18.0562,18.1432,18.0504,18.1258,99800.0
2008-12-01 10:25:00,31.25,31.32,31.2,31.29,86600.0,18.1258,18.1664,18.0968,18.149,86600.0
2008-12-01 10:30:00,31.29,31.29,31.17,31.21,66000.0,18.149,18.149,18.0794,18.1026,66000.0
2008-12-01 10:35:00,31.21,31.22,31.18,31.19,47000.0,18.1026,18.1084,18.0852,18.091,47000.0
2008-12-01 10:40:00,31.18,31.31,31.15,31.31,104600.0,18.0852,18.1606,18.0678,18.1606,104600.0
2008-12-01 10:45:00,31.31,31.35,31.27,31.32,63600.0,18.1606,18.1838,18.1374,18.1664,63600.0
2008-12-01 10:50:00,31.32,31.38,31.26,31.38,57200.0,18.1664,18.2012,18.1316,18.2012,57200.0
2008-12-01 10:55:00,31.37,31.42,31.25,31.25,75000.0,18.1954,18.2244,18.1258,18.1258,75000.0
2008-12-01 11:00:00,31.24,31.25,31.18,31.24,45400.0,18.12,18.1258,18.0852,18.12,45400.0
2008-12-01 11:05:00,31.23,31.29,31.21,31.26,46800.0,18.1142,18.149,18.1026,18.1316,46800.0
2008-12-01 11:10:00,31.26,31.3,31.25,31.25,61000.0,18.1316,18.1548,18.1258,18.1258,61000.0
2008-12-01 11:15:00,31.25,31.26,31.22,31.26,32400.0,18.1258,18.1316,18.1084,18.1316,32400.0
2008-12-01 11:20:00,31.25,31.26,31.22,31.23,36400.0,18.1258,18.1316,18.1084,18.1142,36400.0
2008-12-01 11:25:00,31.24,31.27,31.19,31.22,42600.0,18.12,18.1374,18.091,18.1084,42600.0
2008-12-01 11:30:00,31.23,31.32,31.22,31.31,44600.0,18.1142,18.1664,18.1084,18.1606,44600.0
2008-12-01 11:35:00,31.31,31.39,31.31,31.36,52800.0,18.1606,18.207,18.1606,18.1896,52800.0
2008-12-01 11:40:00,31.36,31.41,31.3,31.33,48200.0,18.1896,18.2186,18.1548,18.1722,48200.0
2008-12-01 11:45:00,31.33,31.38,31.3,31.3,59200.0,18.1722,18.2012,18.1548,18.1548,59200.0
2008-12-01 11:50:00,31.3,31.32,31.23,31.23,57000.0,18.1548,18.1664,18.1142,18.1142,57000.0
2008-12-01 11:55:00,31.24,31.29,31.23,31.25,45600.0,18.12,18.149,18.1142,18.1258,45600.0
2008-12-01 12:00:00,31.25,31.28,31.22,31.25,52000.0,18.1258,18.1432,18.1084,18.1258,52000.0
2008-12-01 12:05:00,31.25,31.39,31.25,31.33,41200.0,18.1258,18.207,18.1258,18.1722,41200.0
2008-12-01 12:10:00,31.33,31.35,31.3,31.33,25400.0,18.1722,18.1838,18.1548,18.1722,25400.0
2008-12-01 12:15:00,31.33,31.33,31.25,31.25,35000.0,18.1722,18.1722,18.1258,18.1258,35000.0
2008-12-01 12:20:00,31.25,31.33,31.24,31.31,31400.0,18.1258,18.1722,18.12,18.1606,31400.0
2008-12-01 12:25:00,31.32,31.36,31.23,31.27,61400.0,18.1664,18.1896,18.1142,18.1374,61400.0
2008-12-01 12:30:00,31.28,31.32,31.25,31.28,39800.0,18.1432,18.1664,18.1258,18.1432,39800.0
2008-12-01 12:35:00,31.28,31.29,31.25,31.27,34600.0,18.1432,18.149,18.1258,18.1374,34600.0
2008-12-01 12:40:00,31.26,31.31,31.25,31.25,35000.0,18.1316,18.1606,18.1258,18.1258,35000.0
2008-12-01 12:45:00,31.27,31.3,31.24,31.25,39600.0,18.1374,18.1548,18.12,18.1258,39600.0
2008-12-01 12:50:00,31.25,31.25,31.13,31.18,70400.0,18.1258,18.1258,18.0562,18.0852,70400.0
2008-12-01 12:55:00,31.16,31.2,31.13,31.17,73200.0,18.0736,18.0968,18.0562,18.0794,73200.0
2008-12-01 13:00:00,31.17,31.19,31.13,31.13,39800.0,18.0794,18.091,18.0562,18.0562,39800.0
2008-12-01 13:05:00,31.13,31.18,31.13,31.16,71200.0,18.0562,18.0852,18.0562,18.0736,71200.0
2008-12-01 13:10:00,31.16,31.24,31.15,31.24,59400.0,18.0736,18.12,18.0678,18.12,59400.0
2008-12-01 13:15:00,31.23,31.25,31.18,31.21,53400.0,18.1142,18.1258,18.0852,18.1026,53400.0
2008-12-01 13:20:00,31.2,31.21,31.12,31.12,129800.0,18.0968,18.1026,18.0504,18.0504,129800.0
2008-12-01 13:25:00,31.12,31.13,31.04,31.08,45000.0,18.0504,18.0562,18.004,18.0272,45000.0
2008-12-01 13:30:00,31.07,31.24,31.06,31.22,40000.0,18.0214,18.12,18.0156,18.1084,40000.0
2008-12-01 13:35:00,31.23,31.23,31.11,31.11,27400.0,18.1142,18.1142,18.0446,18.0446,27400.0
2008-12-01 13:40:00,31.12,31.18,31.05,31.05,66400.0,18.0504,18.0852,18.0098,18.0098,66400.0
2008-12-01 13:45:00,31.06,31.13,31.01,31.02,80200.0,18.0156,18.0562,17.9866,17.9924,80200.0
2008-12-01 13:50:00,31.03,31.1,31.01,31.06,40200.0,17.9982,18.0388,17.9866,18.0156,40200.0
2008-12-01 13:55:00,31.05,31.21,31.05,31.2,59200.0,18.0098,18.1026,18.0098,18.0968,59200.0
2008-12-01 14:00:00,31.21,31.23,31.14,31.17,44200.0,18.1026,18.1142,18.062,18.0794,44200.0
2008-12-01 14:05:00,31.17,31.25,31.11,31.25,71400.0,18.0794,18.1258,18.0446,18.1258,71400.0
2008-12-01 14:10:00,31.25,31.29,31.23,31.27,44600.0,18.1258,18.149,18.1142,18.1374,44600.0
2008-12-01 14:15:00,31.27,31.27,31.13,31.18,53800.0,18.1374,18.1374,18.0562,18.0852,53800.0
2008-12-01 14:20:00,31.18,31.25,31.12,31.25,57600.0,18.0852,18.1258,18.0504,18.1258,57600.0
2008-12-01 14:25:00,31.25,31.32,31.25,31.28,97200.0,18.1258,18.1664,18.1258,18.1432,97200.0
2008-12-01 14:30:00,31.28,31.31,31.24,31.25,86200.0,18.1432,18.1606,18.12,18.1258,86200.0
2008-12-01 14:35:00,31.25,31.25,31.08,31.11,46600.0,18.1258,18.1258,18.0272,18.0446,46600.0
2008-12-01 14:40:00,31.11,31.12,31.05,31.05,78200.0,18.0446,18.0504,18.0098,18.0098,78200.0
2008-12-01 14:45:00,31.06,31.17,31.06,31.1,91400.0,18.0156,18.0794,18.0156,18.0388,91400.0
2008-12-01 14:50:00,31.1,31.21,31.09,31.17,124000.0,18.0388,18.1026,18.033,18.0794,124000.0
2008-12-01 14:55:00,31.16,31.18,31.04,31.05,66800.0,18.0736,18.0852,18.004,18.0098,66800.0
2008-12-01 15:00:00,31.05,31.12,31.03,31.03,71000.0,18.0098,18.0504,17.9982,17.9982,71000.0
2008-12-01 15:05:00,31.02,31.11,31.0,31.04,82800.0,17.9924,18.0446,17.9808,18.004,82800.0
2008-12-01 15:10:00,31.03,31.09,31.01,31.02,72800.0,17.9982,18.033,17.9866,17.9924,72800.0
2008-12-01 15:15:00,31.02,31.03,30.96,31.0,74200.0,17.9924,17.9982,17.9576,17.9808,74200.0
2008-12-01 15:20:00,30.99,30.99,30.89,30.9,69000.0,17.975,17.975,17.917,17.9228,69000.0
2008-12-01 15:25:00,30.89,30.94,30.85,30.89,80800.0,17.917,17.946,17.8938,17.917,80800.0
2008-12-01 15:30:00,30.89,30.95,30.85,30.88,123000.0,17.917,17.9518,17.8938,17.9112,123000.0
2008-12-01 15:35:00,30.88,30.95,30.82,30.83,113600.0,17.9112,17.9518,17.8764,17.8822,113600.0
2008-12-01 15:40:00,30.82,30.84,30.6,30.6,170400.0,17.8764,17.888,17.7488,17.7488,170400.0
2008-12-01 15:45:00,30.61,30.72,30.6,30.72,266200.0,17.7546,17.8184,17.7488,17.8184,266200.0
2008-12-01 15:50:00,30.71,30.74,30.66,30.71,368200.0,17.8126,17.83,17.7836,17.8126,368200.0
2008-12-01 15:55:00,30.7,30.71,30.52,30.54,336600.0,17.8068,17.8126,17.7024,17.714,336600.0
2008-12-02 09:30:00,31.33,31.33,30.74,30.84,136400.0,18.1722,18.1722,17.83,17.888,136400.0
2008-12-02 09:35:00,30.84,30.84,30.53,30.54,102000.0,17.888,17.888,17.7082,17.714,102000.0
2008-12-02 09:40:00,30.53,30.6,30.43,30.55,122400.0,17.7082,17.7488,17.6502,17.7198,122400.0
2008-12-02 09:45:00,30.54,30.65,30.53,30.57,208600.0,17.714,17.7778,17.7082,17.7314,208600.0
2008-12-02 09:50:00,30.57,30.65,30.52,30.59,69400.0,17.7314,17.7778,17.7024,17.743,69400.0
2008-12-02 09:55:00,30.58,30.65,30.53,30.62,99400.0,17.7372,17.7778,17.7082,17.7604,99400.0
2008-12-02 10:00:00,30.63,30.82,30.63,30.82,114800.0,17.7662,17.8764,17.7662,17.8764,114800.0
2008-12-02 10:05:00,30.83,30.83,30.73,30.8,89400.0,17.8822,17.8822,17.8242,17.8648,89400.0
2008-12-02 10:10:00,30.8,30.96,30.79,30.9,179400.0,17.8648,17.9576,17.859,17.9228,179400.0
2008-12-02 10:15:00,30.9,30.95,30.85,30.85,116000.0,17.9228,17.9518,17.8938,17.8938,116000.0
2008-12-02 10:20:00,30.85,30.93,30.82,30.9,113600.0,17.8938,17.9402,17.8764,17.9228,113600.0
2008-12-02 10:25:00,30.89,30.9,30.78,30.8,44200.0,17.917,17.9228,17.8532,17.8648,44200.0
2008-12-02 10:30:00,30.8,30.89,30.79,30.86,106200.0,17.8648,17.917,17.859,17.8996,106200.0
2008-12-02 10:35:00,30.88,30.98,30.84,30.93,96400.0,17.9112,17.9692,17.888,17.9402,96400.0
2008-12-02 10:40:00,30.93,30.93,30.85,30.86,50600.0,17.9402,17.9402,17.8938,17.8996,50600.0
2008-12-02 10:45:00,30.85,30.89,30.83,30.83,46000.0,17.8938,17.917,17.8822,17.8822,46000.0
2008-12-02 10:50:00,30.84,30.86,30.8,30.81,41600.0,17.888,17.8996,17.8648,17.8706,41600.0
2008-12-02 10:55:00,30.81,30.95,30.8,30.95,47000.0,17.8706,17.9518,17.8648,17.9518,47000.0
2008-12-02 11:00:00,30.96,31.06,30.92,30.94,74000.0,17.9576,18.0156,17.9344,17.946,74000.0
2008-12-02 11:05:00,30.95,30.97,30.86,30.96,41200.0,17.9518,17.9634,17.8996,17.9576,41200.0
2008-12-02 11:10:00,30.96,30.97,30.82,30.84,92400.0,17.9576,17.9634,17.8764,17.888,92400.0
2008-12-02 11:15:00,30.83,30.91,30.81,30.86,65800.0,17.8822,17.9286,17.8706,17.8996,65800.0
2008-12-02 11:20:00,30.88,31.03,30.85,30.98,88800.0,17.9112,17.9982,17.8938,17.9692,88800.0
2008-12-02 11:25:00,30.97,31.1,30.96,31.09,54400.0,17.9634,18.0388,17.9576,18.033,54400.0
2008-12-02 11:30:00,31.09,31.17,31.06,31.07,92800.0,18.033,18.0794,18.0156,18.0214,92800.0
2008-12-02 11:35:00,31.06,31.08,31.03,31.04,41200.0,18.0156,18.0272,17.9982,18.004,41200.0
2008-12-02 11:40:00,31.05,31.05,30.96,30.97,62200.0,18.0098,18.0098,17.9576,17.9634,62200.0
2008-12-02 11:45:00,30.95,31.07,30.89,31.06,78000.0,17.9518,18.0214,17.917,18.0156,78000.0
2008-12-02 11:50:00,31.06,31.09,30.96,30.98,50200.0,18.0156,18.033,17.9576,17.9692,50200.0
2008-12-02 11:55:00,30.97,31.0,30.93,30.96,61200.0,17.9634,17.9808,17.9402,17.9576,61200.0
2008-12-02 12:00:00,30.96,31.0,30.93,30.95,85400.0,17.9576,17.9808,17.9402,17.9518,85400.0
2008-12-02 12:05:00,30.95,31.0,30.93,30.96,69600.0,17.9518,17.9808,17.9402,17.9576,69600.0
2008-12-02 12:10:00,30.97,30.98,30.9,30.93,69800.0,17.9634,17.9692,17.9228,17.9402,69800.0
2008-12-02 12:15:00,30.92,30.99,30.9,30.98,48600.0,17.9344,17.975,17.9228,17.9692,48600.0
2008-12-02 12:20:00,30.99,31.07,30.99,31.07,59800.0,17.975,18.0214,17.975,18.0214,59800.0
2008-12-02 12:25:00,31.06,31.12,31.06,31.09,81400.0,18.0156,18.0504,18.0156,18.033,81400.0
2008-12-02 12:30:00,31.09,31.16,31.09,31.1,42400.0,18.033,18.0736,18.033,18.0388,42400.0
2008-12-02 12:35:00,31.11,31.16,31.09,31.13,62200.0,18.0446,18.0736,18.033,18.0562,62200.0
2008-12-02 12:40:00,31.13,31.13,31.07,31.11,45200.0,18.0562,18.0562,18.0214,18.0446,45200.0
2008-12-02 12:45:00,31.1,31.11,31.05,31.08,74000.0,18.0388,18.0446,18.0098,18.0272,74000.0
2008-12-02 12:50:00,31.08,31.13,31.07,31.11,36600.0,18.0272,18.0562,18.0214,18.0446,36600.0
2008-12-02 12:55:00,31.1,31.15,31.04,31.14,46400.0,18.0388,18.0678,18.004,18.062,46400.0
2008-12-02 13:00:00,31.14,31.14,31.09,31.09,50000.0,18.062,18.062,18.033,18.033,50000.0
2008-12-02 13:05:00,31.08,31.08,31.0,31.04,101200.0,18.0272,18.0272,17.9808,18.004,101200.0
2008-12-02 13:10:00,31.04,31.09,31.04,31.07,119000.0,18.004,18.033,18.004,18.0214,119000.0
2008-12-02 13:15:00,31.08,31.11,30.98,30.99,48600.0,18.0272,18.0446,17.9692,17.975,48600.0
2008-12-02 13:20:00,30.98,31.02,30.92,30.93,50200.0,17.9692,17.9924,17.9344,17.9402,50200.0
2008-12-02 13:25:00,30.93,31.03,30.92,31.02,45400.0,17.9402,17.9982,17.9344,17.9924,45400.0
2008-12-02 13:30:00,31.02,31.02,30.93,30.97,61800.0,17.9924,17.9924,17.9402,17.9634,61800.0
2008-12-02 13:35:00,30.97,31.0,30.93,31.0,58400.0,17.9634,17.9808,17.9402,17.9808,58400.0
2008-12-02 13:40:00,31.0,31.02,30.89,30.91,81400.0,17.9808,17.9924,17.917,17.9286,81400.0
2008-12-02 13:45:00,30.91,30.97,30.88,30.91,75400.0,17.9286,17.9634,17.9112,17.9286,75400.0
2008-12-02 13:50:00,30.91,30.93,30.85,30.91,82800.0,17.9286,17.9402,17.8938,17.9286,82800.0
2008-12-02 13:55:00,30.9,30.96,30.86,30.93,93200.0,17.9228,17.9576,17.8996,17.9402,93200.0
2008-12-02 14:00:00,30.9,30.96,30.75,30.8,85800.0,17.9228,17.9576,17.8358,17.8648,85800.0
2008-12-02 14:05:00,30.8,30.81,30.66,30.73,98800.0,17.8648,17.8706,17.7836,17.8242,98800.0
2008-12-02 14:10:00,30.72,30.78,30.68,30.7,180800.0,17.8184,17.8532,17.7952,17.8068,180800.0
2008-12-02 14:15:00,30.7,30.72,30.63,30.71,99000.0,17.8068,17.8184,17.7662,17.8126,99000.0
2008-12-02 14:20:00,30.69,30.71,30.58,30.68,121200.0,17.801,17.8126,17.7372,17.7952,121200.0
2008-12-02 14:25:00,30.68,30.72,30.55,30.72,102800.0,17.7952,17.8184,17.7198,17.8184,102800.0
2008-12-02 14:30:00,30.72,30.77,30.63,30.73,78000.0,17.8184,17.8474,17.7662,17.8242,78000.0
2008-12-02 14:35:00,30.74,30.74,30.65,30.72,116200.0,17.83,17.83,17.7778,17.8184,116200.0
2008-12-02 14:40:00,30.71,30.78,30.64,30.7,146800.0,17.8126,17.8532,17.772,17.8068,146800.0
2008-12-02 14:45:00,30.7,30.71,30.61,30.63,91000.0,17.8068,17.8126,17.7546,17.7662,91000.0
2008-12-02 14:50:00,30.63,30.68,30.6,30.63,109400.0,17.7662,17.7952,17.7488,17.7662,109400.0
2008-12-02 14:55:00,30.62,30.72,30.61,30.67,52600.0,17.7604,17.8184,17.7546,17.7894,52600.0
2008-12-02 15:00:00,30.66,30.7,30.6,30.66,43200.0,17.7836,17.8068,17.7488,17.7836,43200.0
2008-12-02 15:05:00,30.66,30.66,30.53,30.58,53000.0,17.7836,17.7836,17.7082,17.7372,53000.0
2008-12-02 15:10:00,30.57,30.66,30.52,30.61,85400.0,17.7314,17.7836,17.7024,17.7546,85400.0
2008-12-02 15:15:00,30.62,30.85,30.61,30.85,106600.0,17.7604,17.8938,17.7546,17.8938,106600.0
2008-12-02 15:20:00,30.85,31.01,30.82,30.99,135000.0,17.8938,17.9866,17.8764,17.975,135000.0
2008-12-02 15:25:00,30.99,31.08,30.96,31.03,133200.0,17.975,18.0272,17.9576,17.9982,133200.0
2008-12-02 15:30:00,31.04,31.13,30.96,31.08,186400.0,18.004,18.0562,17.9576,18.0272,186400.0
2008-12-02 15:35:00,31.09,31.15,30.93,30.95,174200.0,18.033,18.0678,17.9402,17.9518,174200.0
2008-12-02 15:40:00,30.95,31.03,30.89,30.97,173000.0,17.9518,17.9982,17.917,17.9634,173000.0
2008-12-02 15:45:00,30.97,31.04,30.74,30.81,126800.0,17.9634,18.004,17.83,17.8706,126800.0
2008-12-02 15:50:00,30.81,31.03,30.72,30.96,204000.0,17.8706,17.9982,17.8184,17.9576,204000.0
2008-12-02 15:55:00,30.98,31.18,30.97,31.15,223600.0,17.9692,18.0852,17.9634,18.0678,223600.0
2008-12-03 09:30:00,30.67,30.91,30.6,30.91,59000.0,17.7894,17.9286,17.7488,17.9286,59000.0
2008-12-03 09:35:00,30.91,31.18,30.82,31.16,121800.0,17.9286,18.0852,17.8764,18.0736,121800.0
2008-12-03 09:40:00,31.17,31.17,30.95,31.03,117200.0,18.0794,18.0794,17.9518,17.9982,117200.0
2008-12-03 09:45:00,31.01,31.05,30.86,30.86,122000.0,17.9866,18.0098,17.8996,17.8996,122000.0
2008-12-03 09:50:00,30.88,30.96,30.85,30.9,86400.0,17.9112,17.9576,17.8938,17.9228,86400.0
2008-12-03 09:55:00,30.88,30.89,30.72,30.84,152600.0,17.9112,17.917,17.8184,17.888,152600.0
2008-12-03 10:00:00,30.83,30.98,30.75,30.9,76200.0,17.8822,17.9692,17.8358,17.9228,76200.0
2008-12-03 10:05:00,30.89,30.93,30.86,30.92,108200.0,17.917,17.9402,17.8996,17.9344,108200.0
2008-12-03 10:10:00,30.91,30.93,30.86,30.89,43400.0,17.9286,17.9402,17.8996,17.917,43400.0
2008-12-03 10:15:00,30.89,30.91,30.86,30.88,39000.0,17.917,17.9286,17.8996,17.9112,39000.0
2008-12-03 10:20:00,30.88,30.95,30.78,30.78,57200.0,17.9112,17.9518,17.8532,17.8532,57200.0
2008-12-03 10:25:00,30.78,30.98,30.78,30.98,39000.0,17.8532,17.9692,17.8532,17.9692,39000.0
2008-12-03 10:30:00,30.98,31.0,30.96,31.0,87200.0,17.9692,17.9808,17.9576,17.9808,87200.0
2008-12-03 10:35:00,31.0,31.02,30.95,31.0,71200.0,17.9808,17.9924,17.9518,17.9808,71200.0
2008-12-03 10:40:00,31.0,31.05,30.93,30.99,52200.0,17.9808,18.0098,17.9402,17.975,52200.0
2008-12-03 10:45:00,30.98,31.02,30.93,30.94,42200.0,17.9692,17.9924,17.9402,17.946,42200.0
2008-12-03 10:50:00,30.96,31.04,30.94,31.04,60800.0,17.9576,18.004,17.946,18.004,60800.0
2008-12-03 10:55:00,31.02,31.17,31.0,31.15,42400.0,17.9924,18.0794,17.9808,18.0678,42400.0
2008-12-03 11:00:00,31.15,31.17,31.14,31.16,19000.0,18.0678,18.0794,18.062,18.0736,19000.0
2008-12-03 11:05:00,31.15,31.19,31.1,31.11,61200.0,18.0678,18.091,18.0388,18.0446,61200.0
2008-12-03 11:10:00,31.11,31.21,31.1,31.19,57000.0,18.0446,18.1026,18.0388,18.091,57000.0
2008-12-03 11:15:00,31.2,31.25,31.2,31.22,57200.0,18.0968,18.1258,18.0968,18.1084,57200.0
2008-12-03 11:20:00,31.22,31.24,31.16,31.2,47600.0,18.1084,18.12,18.0736,18.0968,47600.0
2008-12-03 11:25:00,31.2,31.23,31.11,31.13,50200.0,18.0968,18.1142,18.0446,18.0562,50200.0
2008-12-03 11:30:00,31.11,31.18,31.11,31.15,64400.0,18.0446,18.0852,18.0446,18.0678,64400.0
2008-12-03 11:35:00,31.15,31.22,31.13,31.17,60200.0,18.0678,18.1084,18.0562,18.0794,60200.0
2008-12-03 11:40:00,31.17,31.23,31.04,31.05,61800.0,18.0794,18.1142,18.004,18.0098,61800.0
2008-12-03 11:45:00,31.06,31.1,31.03,31.08,55600.0,18.0156,18.0388,17.9982,18.0272,55600.0
2008-12-03 11:50:00,31.09,31.2,31.04,31.2,49200.0,18.033,18.0968,18.004,18.0968,49200.0
2008-12-03 11:55:00,31.2,31.3,31.19,31.25,74400.0,18.0968,18.1548,18.091,18.1258,74400.0
2008-12-03 12:00:00,31.25,31.3,31.23,31.24,64400.0,18.1258,18.1548,18.1142,18.12,64400.0
2008-12-03 12:05:00,31.25,31.25,31.0,31.02,70000.0,18.1258,18.1258,17.9808,17.9924,70000.0
2008-12-03 12:10:00,31.0,31.16,31.0,31.14,57400.0,17.9808,18.0736,17.9808,18.062,57400.0
2008-12-03 12:15:00,31.14,31.18,31.02,31.05,46200.0,18.062,18.0852,17.9924,18.0098,46200.0
2008-12-03 12:20:00,31.04,31.11,31.02,31.05,54600.0,18.004,18.0446,17.9924,18.0098,54600.0
2008-12-03 12:25:00,31.05,31.13,31.03,31.04,25200.0,18.0098,18.0562,17.9982,18.004,25200.0
2008-12-03 12:30:00,31.04,31.13,31.04,31.1,44400.0,18.004,18.0562,18.004,18.0388,44400.0
2008-12-03 12:35:00,31.11,31.19,31.1,31.18,30000.0,18.0446,18.091,18.0388,18.0852,30000.0
2008-12-03 12:40:00,31.18,31.2,31.08,31.13,32000.0,18.0852,18.0968,18.0272,18.0562,32000.0
2008-12-03 12:45:00,31.11,31.29,31.11,31.26,50400.0,18.0446,18.149,18.0446,18.1316,50400.0
2008-12-03 12:50:00,31.27,31.32,31.22,31.32,46600.0,18.1374,18.1664,18.1084,18.1664,46600.0
2008-12-03 12:55:00,31.33,31.36,31.21,31.22,64000.0,18.1722,18.1896,18.1026,18.1084,64000.0
2008-12-03 13:00:00,31.23,31.25,31.21,31.25,28800.0,18.1142,18.1258,18.1026,18.1258,28800.0
2008-12-03 13:05:00,31.25,31.31,31.22,31.31,29400.0,18.1258,18.1606,18.1084,18.1606,29400.0
2008-12-03 13:10:00,31.32,31.35,31.27,31.3,26800.0,18.1664,18.1838,18.1374,18.1548,26800.0
2008-12-03 13:15:00,31.28,31.28,31.25,31.27,19000.0,18.1432,18.1432,18.1258,18.1374,19000.0
2008-12-03 13:20:00,31.27,31.3,31.13,31.13,28000.0,18.1374,18.1548,18.0562,18.0562,28000.0
2008-12-03 13:25:00,31.13,31.14,31.07,31.11,53600.0,18.0562,18.062,18.0214,18.0446,53600.0
2008-12-03 13:30:00,31.11,31.11,31.02,31.07,44600.0,18.0446,18.0446,17.9924,18.0214,44600.0
2008-12-03 13:35:00,31.07,31.09,30.99,30.99,54000.0,18.0214,18.033,17.975,17.975,54000.0
2008-12-03 13:40:00,30.98,30.99,30.89,30.91,49400.0,17.9692,17.975,17.917,17.9286,49400.0
2008-12-03 13:45:00,30.91,30.91,30.83,30.85,40200.0,17.9286,17.9286,17.8822,17.8938,40200.0
2008-12-03 13:50:00,30.86,30.87,30.78,30.87,67200.0,17.8996,17.9054,17.8532,17.9054,67200.0
2008-12-03 13:55:00,30.86,30.99,30.86,30.98,86400.0,17.8996,17.975,17.8996,17.9692,86400.0
2008-12-03 14:00:00,30.98,31.02,30.95,30.98,109400.0,17.9692,17.9924,17.9518,17.9692,109400.0
2008-12-03 14:05:00,30.98,31.02,30.9,31.0,144200.0,17.9692,17.9924,17.9228,17.9808,144200.0
2008-12-03 14:10:00,31.0,31.07,30.91,30.93,87000.0,17.9808,18.0214,17.9286,17.9402,87000.0
2008-12-03 14:15:00,30.93,30.96,30.86,30.86,95200.0,17.9402,17.9576,17.8996,17.8996,95200.0
2008-12-03 14:20:00,30.88,30.92,30.86,30.89,73000.0,17.9112,17.9344,17.8996,17.917,73000.0
2008-12-03 14:25:00,30.9,31.17,30.89,31.14,91400.0,17.9228,18.0794,17.917,18.062,91400.0
2008-12-03 14:30:00,31.14,31.31,31.12,31.23,118800.0,18.062,18.1606,18.0504,18.1142,118800.0
2008-12-03 14:35:00,31.25,31.28,31.13,31.15,68800.0,18.1258,18.1432,18.0562,18.0678,68800.0
2008-12-03 14:40:00,31.15,31.25,31.15,31.22,60000.0,18.0678,18.1258,18.0678,18.1084,60000.0
2008-12-03 14:45:00,31.22,31.38,31.22,31.26,71400.0,18.1084,18.2012,18.1084,18.1316,71400.0
2008-12-03 14:50:00,31.26,31.4,31.25,31.27,62200.0,18.1316,18.2128,18.1258,18.1374,62200.0
2008-12-03 14:55:00,31.27,31.29,31.09,31.09,61400.0,18.1374,18.149,18.033,18.033,61400.0
2008-12-03 15:00:00,31.1,31.1,30.95,30.99,86200.0,18.0388,18.0388,17.9518,17.975,86200.0
2008-12-03 15:05:00,30.98,31.18,30.98,31.13,65600.0,17.9692,18.0852,17.9692,18.0562,65600.0
2008-12-03 15:10:00,31.13,31.17,30.97,31.05,80000.0,18.0562,18.0794,17.9634,18.0098,80000.0
2008-12-03 15:15:00,31.06,31.13,30.94,31.13,116200.0,18.0156,18.0562,17.946,18.0562,116200.0
2008-12-03 15:20:00,31.13,31.23,31.09,31.14,90200.0,18.0562,18.1142,18.033,18.062,90200.0
2008-12-03 15:25:00,31.14,31.22,31.09,31.18,110400.0,18.062,18.1084,18.033,18.0852,110400.0
2008-12-03 15:30:00,31.2,31.25,31.06,31.25,86000.0,18.0968,18.1258,18.0156,18.1258,86000.0
2008-12-03 15:35:00,31.23,31.28,31.15,31.25,69400.0,18.1142,18.1432,18.0678,18.1258,69400.0
2008-12-03 15:40:00,31.25,31.4,31.25,31.28,189200.0,18.1258,18.2128,18.1258,18.1432,189200.0
2008-12-03 15:45:00,31.28,31.32,31.15,31.22,170600.0,18.1432,18.1664,18.0678,18.1084,170600.0
2008-12-03 15:50:00,31.22,31.38,31.18,31.35,256400.0,18.1084,18.2012,18.0852,18.1838,256400.0
2008-12-03 15:55:00,31.36,31.42,31.31,31.34,322400.0,18.1896,18.2244,18.1606,18.178,322400.0
2008-12-04 09:30:00,31.18,31.26,31.0,31.19,68200.0,18.0852,18.1316,17.9808,18.091,68200.0
2008-12-04 09:35:00,31.18,31.28,31.15,31.24,55800.0,18.0852,18.1432,18.0678,18.12,55800.0
2008-12-04 09:40:00,31.25,31.36,31.25,31.31,64800.0,18.1258,18.1896,18.1258,18.1606,64800.0
2008-12-04 09:45:00,31.3,31.5,31.21,31.5,75800.0,18.1548,18.2708,18.1026,18.2708,75800.0
2008-12-04 09:50:00,31.49,31.63,31.48,31.48,135600.0,18.265,18.3462,18.2592,18.2592,135600.0
2008-12-04 09:55:00,31.46,31.59,31.46,31.49,66600.0,18.2476,18.323,18.2476,18.265,66600.0
2008-12-04 10:00:00,31.49,31.56,31.45,31.47,75800.0,18.265,18.3056,18.2418,18.2534,75800.0
2008-12-04 10:05:00,31.46,31.47,31.26,31.33,38200.0,18.2476,18.2534,18.1316,18.1722,38200.0
2008-12-04 10:10:00,31.33,31.48,31.24,31.28,175200.0,18.1722,18.2592,18.12,18.1432,175200.0
2008-12-04 10:15:00,31.28,31.29,31.1,31.15,91000.0,18.1432,18.149,18.0388,18.0678,91000.0
2008-12-04 10:20:00,31.14,31.22,31.09,31.13,102800.0,18.062,18.1084,18.033,18.0562,102800.0
2008-12-04 10:25:00,31.14,31.16,31.04,31.05,110800.0,18.062,18.0736,18.004,18.0098,110800.0
2008-12-04 10:30:00,31.06,31.24,31.03,31.21,121800.0,18.0156,18.12,17.9982,18.1026,121800.0
2008-12-04 10:35:00,31.24,31.31,31.15,31.23,51000.0,18.12,18.1606,18.0678,18.1142,51000.0
2008-12-04 10:40:00,31.23,31.27,31.07,31.09,104400.0,18.1142,18.1374,18.0214,18.033,104400.0
2008-12-04 10:45:00,31.09,31.09,30.92,30.97,102000.0,18.033,18.033,17.9344,17.9634,102000.0
2008-12-04 10:50:00,30.97,31.05,30.91,30.99,111400.0,17.9634,18.0098,17.9286,17.975,111400.0
2008-12-04 10:55:00,30.99,31.06,30.96,30.99,91200.0,17.975,18.0156,17.9576,17.975,91200.0
2008-12-04 11:00:00,31.0,31.03,30.93,31.03,64000.0,17.9808,17.9982,17.9402,17.9982,64000.0
2008-12-04 11:05:00,31.02,31.04,30.93,31.02,74400.0,17.9924,18.004,17.9402,17.9924,74400.0
2008-12-04 11:10:00,31.01,31.04,30.98,31.0,160600.0,17.9866,18.004,17.9692,17.9808,160600.0
2008-12-04 11:15:00,31.0,31.04,30.97,31.03,131600.0,17.9808,18.004,17.9634,17.9982,131600.0
2008-12-04 11:20:00,31.02,31.18,31.02,31.17,165600.0,17.9924,18.0852,17.9924,18.0794,165600.0
2008-12-04 11:25:00,31.17,31.23,31.11,31.22,91600.0,18.0794,18.1142,18.0446,18.1084,91600.0
2008-12-04 11:30:00,31.21,31.27,31.14,31.26,137200.0,18.1026,18.1374,18.062,18.1316,137200.0
2008-12-04 11:35:00,31.27,31.35,31.24,31.33,138600.0,18.1374,18.1838,18.12,18.1722,138600.0
2008-12-04 11:40:00,31.33,31.35,31.13,31.14,103200.0,18.1722,18.1838,18.0562,18.062,103200.0
2008-12-04 11:45:00,31.15,31.34,31.15,31.32,93000.0,18.0678,18.178,18.0678,18.1664,93000.0
2008-12-04 11:50:00,31.31,31.41,31.27,31.39,92200.0,18.1606,18.2186,18.1374,18.207,92200.0
2008-12-04 11:55:00,31.4,31.5,31.4,31.47,158400.0,18.2128,18.2708,18.2128,18.2534,158400.0
2008-12-04 12:00:00,31.48,31.5,31.37,31.38,102200.0,18.2592,18.2708,18.1954,18.2012,102200.0
2008-12-04 12:05:00,31.36,31.39,31.33,31.37,48800.0,18.1896,18.207,18.1722,18.1954,48800.0
2008-12-04 12:10:00,31.37,31.4,31.32,31.32,26000.0,18.1954,18.2128,18.1664,18.1664,26000.0
2008-12-04 12:15:00,31.32,31.41,31.32,31.33,43400.0,18.1664,18.2186,18.1664,18.1722,43400.0
2008-12-04 12:20:00,31.33,31.45,31.31,31.43,50800.0,18.1722,18.2418,18.1606,18.2302,50800.0
2008-12-04 12:25:00,31.43,31.49,31.39,31.43,48800.0,18.2302,18.265,18.207,18.2302,48800.0
2008-12-04 12:30:00,31.45,31.48,31.39,31.47,38000.0,18.2418,18.2592,18.207,18.2534,38000.0
2008-12-04 12:35:00,31.47,31.58,31.43,31.56,95000.0,18.2534,18.3172,18.2302,18.3056,95000.0
2008-12-04 12:40:00,31.56,31.61,31.56,31.61,51200.0,18.3056,18.3346,18.3056,18.3346,51200.0
2008-12-04 12:45:00,31.61,31.63,31.52,31.59,90400.0,18.3346,18.3462,18.2824,18.323,90400.0
2008-12-04 12:50:00,31.59,31.61,31.5,31.56,89600.0,18.323,18.3346,18.2708,18.3056,89600.0
2008-12-04 12:55:00,31.54,31.64,31.54,31.61,61800.0,18.294,18.352,18.294,18.3346,61800.0
2008-12-04 13:00:00,31.62,31.62,31.56,31.6,79000.0,18.3404,18.3404,18.3056,18.3288,79000.0
2008-12-04 13:05:00,31.6,31.64,31.52,31.52,63400.0,18.3288,18.352,18.2824,18.2824,63400.0
2008-12-04 13:10:00,31.53,31.55,31.49,31.5,59400.0,18.2882,18.2998,18.265,18.2708,59400.0
2008-12-04 13:15:00,31.5,31.55,31.5,31.54,44800.0,18.2708,18.2998,18.2708,18.294,44800.0
2008-12-04 13:20:00,31.53,31.54,31.47,31.48,38800.0,18.2882,18.294,18.2534,18.2592,38800.0
2008-12-04 13:25:00,31.49,31.5,31.39,31.39,39200.0,18.265,18.2708,18.207,18.207,39200.0
2008-12-04 13:30:00,31.39,31.48,31.36,31.42,54600.0,18.207,18.2592,18.1896,18.2244,54600.0
2008-12-04 13:35:00,31.43,31.55,31.43,31.53,76400.0,18.2302,18.2998,18.2302,18.2882,76400.0
2008-12-04 13:40:00,31.53,31.57,31.47,31.47,71200.0,18.2882,18.3114,18.2534,18.2534,71200.0
2008-12-04 13:45:00,31.47,31.61,31.45,31.61,54800.0,18.2534,18.3346,18.2418,18.3346,54800.0
2008-12-04 13:50:00,31.59,31.7,31.56,31.65,54600.0,18.323,18.3868,18.3056,18.3578,54600.0
2008-12-04 13:55:00,31.68,31.71,31.63,31.65,43800.0,18.3752,18.3926,18.3462,18.3578,43800.0
2008-12-04 14:00:00,31.65,31.71,31.63,31.68,58200.0,18.3578,18.3926,18.3462,18.3752,58200.0
2008-12-04 14:05:00,31.68,31.73,31.68,31.7,102400.0,18.3752,18.4042,18.3752,18.3868,102400.0
2008-12-04 14:10:00,31.71,31.74,31.66,31.67,128600.0,18.3926,18.41,18.3636,18.3694,128600.0
2008-12-04 14:15:00,31.66,31.7,31.61,31.62,196600.0,18.3636,18.3868,18.3346,18.3404,196600.0
2008-12-04 14:20:00,31.61,31.67,31.59,31.62,205200.0,18.3346,18.3694,18.323,18.3404,205200.0
2008-12-04 14:25:00,31.62,31.62,31.43,31.48,158200.0,18.3404,18.3404,18.2302,18.2592,158200.0
2008-12-04 14:30:00,31.48,31.64,31.48,31.6,113800.0,18.2592,18.352,18.2592,18.3288,113800.0
2008-12-04 14:35:00,31.6,31.62,31.48,31.5,149400.0,18.3288,18.3404,18.2592,18.2708,149400.0
2008-12-04 14:40:00,31.5,31.52,31.36,31.36,95200.0,18.2708,18.2824,18.1896,18.1896,95200.0
2008-12-04 14:45:00,31.36,31.36,31.24,31.32,149200.0,18.1896,18.1896,18.12,18.1664,149200.0
2008-12-04 14:50:00,31.31,31.36,31.25,31.29,76600.0,18.1606,18.1896,18.1258,18.149,76600.0
2008-12-04 14:55:00,31.29,31.4,31.29,31.3,63000.0,18.149,18.2128,18.149,18.1548,63000.0
2008-12-04 15:00:00,31.3,31.35,31.14,31.15,102400.0,18.1548,18.1838,18.062,18.0678,102400.0
2008-12-04 15:05:00,31.15,31.16,30.96,30.97,141000.0,18.0678,18.0736,17.9576,17.9634,141000.0
2008-12-04 15:10:00,30.97,30.98,30.82,30.83,241200.0,17.9634,17.9692,17.8764,17.8822,241200.0
2008-12-04 15:15:00,30.82,30.82,30.66,30.73,146000.0,17.8764,17.8764,17.7836,17.8242,146000.0
2008-12-04 15:20:00,30.73,30.76,30.6,30.67,125000.0,17.8242,17.8416,17.7488,17.7894,125000.0
2008-12-04 15:25:00,30.67,30.75,30.64,30.71,157400.0,17.7894,17.8358,17.772,17.8126,157400.0
2008-12-04 15:30:00,30.7,30.79,30.64,30.7,136400.0,17.8068,17.859,17.772,17.8068,136400.0
2008-12-04 15:35:00,30.7,30.8,30.68,30.72,113600.0,17.8068,17.8648,17.7952,17.8184,113600.0
2008-12-04 15:40:00,30.72,30.82,30.63,30.78,273400.0,17.8184,17.8764,17.7662,17.8532,273400.0
2008-12-04 15:45:00,30.77,30.83,30.68,30.75,218200.0,17.8474,17.8822,17.7952,17.8358,218200.0
2008-12-04 15:50:00,30.75,30.84,30.7,30.81,330200.0,17.8358,17.888,17.8068,17.8706,330200.0
2008-12-04 15:55:00,30.8,30.97,30.71,30.86,350800.0,17.8648,17.9634,17.8126,17.8996,350800.0
2008-12-05 09:30:00,30.88,30.88,30.51,30.63,87800.0,17.9112,17.9112,17.6966,17.7662,87800.0
2008-12-05 09:35:00,30.61,30.72,30.61,30.7,82200.0,17.7546,17.8184,17.7546,17.8068,82200.0
2008-12-05 09:40:00,30.7,30.8,30.69,30.69,109200.0,17.8068,17.8648,17.801,17.801,109200.0
2008-12-05 09:45:00,30.69,30.7,30.61,30.68,138400.0,17.801,17.8068,17.7546,17.7952,138400.0
2008-12-05 09:50:00,30.67,30.8,30.66,30.8,72800.0,17.7894,17.8648,17.7836,17.8648,72800.0
2008-12-05 09:55:00,30.8,30.8,30.67,30.71,53400.0,17.8648,17.8648,17.7894,17.8126,53400.0
2008-12-05 10:00:00,30.71,30.77,30.67,30.72,63000.0,17.8126,17.8474,17.7894,17.8184,63000.0
2008-12-05 10:05:00,30.72,30.82,30.7,30.75,96000.0,17.8184,17.8764,17.8068,17.8358,96000.0
2008-12-05 10:10:00,30.75,30.75,30.61,30.65,94600.0,17.8358,17.8358,17.7546,17.7778,94600.0
2008-12-05 10:15:00,30.64,30.68,30.61,30.67,65000.0,17.772,17.7952,17.7546,17.7894,65000.0
2008-12-05 10:20:00,30.66,30.68,30.61,30.66,91400.0,17.7836,17.7952,17.7546,17.7836,91400.0
2008-12-05 10:25:00,30.66,30.71,30.64,30.65,80600.0,17.7836,17.8126,17.772,17.7778,80600.0
2008-12-05 10:30:00,30.65,30.77,30.63,30.68,100600.0,17.7778,17.8474,17.7662,17.7952,100600.0
2008-12-05 10:35:00,30.69,30.69,30.61,30.65,58200.0,17.801,17.801,17.7546,17.7778,58200.0
2008-12-05 10:40:00,30.64,30.67,30.59,30.64,91400.0,17.772,17.7894,17.743,17.772,91400.0
2008-12-05 10:45:00,30.64,30.71,30.62,30.68,58400.0,17.772,17.8126,17.7604,17.7952,58400.0
2008-12-05 10:50:00,30.68,30.78,30.67,30.75,45200.0,17.7952,17.8532,17.7894,17.8358,45200.0
2008-12-05 10:55:00,30.77,30.85,30.77,30.81,64200.0,17.8474,17.8938,17.8474,17.8706,64200.0
2008-12-05 11:00:00,30.81,30.86,30.79,30.84,56000.0,17.8706,17.8996,17.859,17.888,56000.0
2008-12-05 11:05:00,30.84,30.87,30.78,30.82,65800.0,17.888,17.9054,17.8532,17.8764,65800.0
2008-12-05 11:10:00,30.82,30.97,30.82,30.93,88400.0,17.8764,17.9634,17.8764,17.9402,88400.0
2008-12-05 11:15:00,30.93,30.95,30.86,30.91,72200.0,17.9402,17.9518,17.8996,17.9286,72200.0
2008-12-05 11:20:00,30.91,30.96,30.86,30.86,38200.0,17.9286,17.9576,17.8996,17.8996,38200.0
2008-12-05 11:25:00,30.88,30.9,30.85,30.86,29600.0,17.9112,17.9228,17.8938,17.8996,29600.0
2008-12-05 11:30:00,30.86,30.97,30.83,30.96,122600.0,17.8996,17.9634,17.8822,17.9576,122600.0
2008-12-05 11:35:00,30.96,31.11,30.93,31.11,79400.0,17.9576,18.0446,17.9402,18.0446,79400.0
2008-12-05 11:40:00,31.11,31.15,31.08,31.1,68000.0,18.0446,18.0678,18.0272,18.0388,68000.0
2008-12-05 11:45:00,31.1,31.11,31.03,31.05,39600.0,18.0388,18.0446,17.9982,18.0098,39600.0
2008-12-05 11:50:00,31.05,31.18,31.04,31.18,84800.0,18.0098,18.0852,18.004,18.0852,84800.0
2008-12-05 11:55:00,31.18,31.18,31.0,31.0,82000.0,18.0852,18.0852,17.9808,17.9808,82000.0
2008-12-05 12:00:00,31.0,31.07,30.98,31.0,47400.0,17.9808,18.0214,17.9692,17.9808,47400.0
2008-12-05 12:05:00,31.0,31.11,30.94,31.11,40200.0,17.9808,18.0446,17.946,18.0446,40200.0
2008-12-05 12:10:00,31.09,31.11,31.02,31.06,47600.0,18.033,18.0446,17.9924,18.0156,47600.0
2008-12-05 12:15:00,31.06,31.07,30.97,31.04,29800.0,18.0156,18.0214,17.9634,18.004,29800.0
2008-12-05 12:20:00,31.03,31.1,31.0,31.02,45400.0,17.9982,18.0388,17.9808,17.9924,45400.0
2008-12-05 12:25:00,31.02,31.08,31.0,31.04,62400.0,17.9924,18.0272,17.9808,18.004,62400.0
2008-12-05 12:30:00,31.04,31.04,30.88,30.9,65600.0,18.004,18.004,17.9112,17.9228,65600.0
2008-12-05 12:35:00,30.9,30.98,30.89,30.98,30400.0,17.9228,17.9692,17.917,17.9692,30400.0
2008-12-05 12:40:00,30.98,31.0,30.9,30.99,46800.0,17.9692,17.9808,17.9228,17.975,46800.0
2008-12-05 12:45:00,31.0,31.05,30.96,30.96,59200.0,17.9808,18.0098,17.9576,17.9576,59200.0
2008-12-05 12:50:00,30.97,30.97,30.89,30.93,36200.0,17.9634,17.9634,17.917,17.9402,36200.0
2008-12-05 12:55:00,30.93,31.02,30.87,30.98,45600.0,17.9402,17.9924,17.9054,17.9692,45600.0
2008-12-05 13:00:00,31.0,31.08,31.0,31.03,52000.0,17.9808,18.0272,17.9808,17.9982,52000.0
2008-12-05 13:05:00,31.03,31.16,31.0,31.05,103200.0,17.9982,18.0736,17.9808,18.0098,103200.0
2008-12-05 13:10:00,31.04,31.2,31.04,31.09,42000.0,18.004,18.0968,18.004,18.033,42000.0
2008-12-05 13:15:00,31.11,31.22,31.11,31.16,43600.0,18.0446,18.1084,18.0446,18.0736,43600.0
2008-12-05 13:20:00,31.15,31.22,31.13,31.16,31400.0,18.0678,18.1084,18.0562,18.0736,31400.0
2008-12-05 13:25:00,31.16,31.2,31.0,31.01,38400.0,18.0736,18.0968,17.9808,17.9866,38400.0
2008-12-05 13:30:00,31.01,31.18,31.01,31.16,71600.0,17.9866,18.0852,17.9866,18.0736,71600.0
2008-12-05 13:35:00,31.16,31.2,31.12,31.17,122200.0,18.0736,18.0968,18.0504,18.0794,122200.0
2008-12-05 13:40:00,31.18,31.34,31.13,31.3,96600.0,18.0852,18.178,18.0562,18.1548,96600.0
2008-12-05 13:45:00,31.29,31.39,31.22,31.24,46800.0,18.149,18.207,18.1084,18.12,46800.0
2008-12-05 13:50:00,31.24,31.35,31.24,31.25,55200.0,18.12,18.1838,18.12,18.1258,55200.0
2008-12-05 13:55:00,31.28,31.43,31.28,31.34,61600.0,18.1432,18.2302,18.1432,18.178,61600.0
2008-12-05 14:00:00,31.35,31.4,31.32,31.39,75400.0,18.1838,18.2128,18.1664,18.207,75400.0
2008-12-05 14:05:00,31.39,31.44,31.31,31.34,61000.0,18.207,18.236,18.1606,18.178,61000.0
2008-12-05 14:10:00,31.34,31.37,31.3,31.35,54600.0,18.178,18.1954,18.1548,18.1838,54600.0
2008-12-05 14:15:00,31.35,31.42,31.29,31.38,67400.0,18.1838,18.2244,18.149,18.2012,67400.0
2008-12-05 14:20:00,31.38,31.52,31.36,31.47,65000.0,18.2012,18.2824,18.1896,18.2534,65000.0
2008-12-05 14:25:00,31.49,31.59,31.43,31.44,70200.0,18.265,18.323,18.2302,18.236,70200.0
2008-12-05 14:30:00,31.43,31.53,31.36,31.51,65600.0,18.2302,18.2882,18.1896,18.2766,65600.0
2008-12-05 14:35:00,31.53,31.59,31.45,31.58,61600.0,18.2882,18.323,18.2418,18.3172,61600.0
2008-12-05 14:40:00,31.58,31.72,31.58,31.7,70000.0,18.3172,18.3984,18.3172,18.3868,70000.0
2008-12-05 14:45:00,31.71,31.96,31.71,31.94,179000.0,18.3926,18.5376,18.3926,18.526,179000.0
2008-12-05 14:50:00,31.92,31.95,31.72,31.72,85000.0,18.5144,18.5318,18.3984,18.3984,85000.0
2008-12-05 14:55:00,31.72,31.72,31.54,31.59,215000.0,18.3984,18.3984,18.294,18.323,215000.0
2008-12-05 15:00:00,31.6,31.75,31.45,31.48,91000.0,18.3288,18.4158,18.2418,18.2592,91000.0
2008-12-05 15:05:00,31.49,31.56,31.41,31.45,73800.0,18.265,18.3056,18.2186,18.2418,73800.0
2008-12-05 15:10:00,31.45,31.66,31.43,31.63,117200.0,18.2418,18.3636,18.2302,18.3462,117200.0
2008-12-05 15:15:00,31.64,31.84,31.62,31.78,74000.0,18.352,18.468,18.3404,18.4332,74000.0
2008-12-05 15:20:00,31.75,31.76,31.64,31.68,48400.0,18.4158,18.4216,18.352,18.3752,48400.0
2008-12-05 15:25:00,31.67,31.8,31.67,31.77,251200.0,18.3694,18.4448,18.3694,18.4274,251200.0
2008-12-05 15:30:00,31.78,31.86,31.71,31.8,242800.0,18.4332,18.4796,18.3926,18.4448,242800.0
2008-12-05 15:35:00,31.8,31.9,31.78,31.85,152200.0,18.4448,18.5028,18.4332,18.4738,152200.0
2008-12-05 15:40:00,31.86,31.97,31.82,31.89,192600.0,18.4796,18.5434,18.4564,18.497,192600.0
2008-12-05 15:45:00,31.91,32.0,31.86,31.98,134000.0,18.5086,18.5608,18.4796,18.5492,134000.0
2008-12-05 15:50:00,31.98,31.98,31.77,31.84,191400.0,18.5492,18.5492,18.4274,18.468,191400.0
2008-12-05 15:55:00,31.84,31.96,31.84,31.88,331000.0,18.468,18.5376,18.468,18.4912,331000.0
2008-12-08 09:30:00,32.49,32.49,32.2,32.2,142400.0,18.845,18.845,18.6768,18.6768,142400.0
2008-12-08 09:35:00,32.22,32.3,32.14,32.17,89800.0,18.6884,18.7348,18.642,18.6594,89800.0
2008-12-08 09:40:00,32.17,32.2,32.04,32.14,247200.0,18.6594,18.6768,18.584,18.642,247200.0
2008-12-08 09:45:00,32.13,32.18,32.05,32.1,76400.0,18.6362,18.6652,18.5898,18.6188,76400.0
2008-12-08 09:50:00,32.1,32.17,31.91,31.93,118000.0,18.6188,18.6594,18.5086,18.5202,118000.0
2008-12-08 09:55:00,31.93,32.07,31.92,32.05,111800.0,18.5202,18.6014,18.5144,18.5898,111800.0
2008-12-08 10:00:00,32.05,32.07,31.98,32.01,77800.0,18.5898,18.6014,18.5492,18.5666,77800.0
2008-12-08 10:05:00,32.01,32.13,31.97,32.1,83000.0,18.5666,18.6362,18.5434,18.6188,83000.0
2008-12-08 10:10:00,32.1,32.1,32.04,32.1,75200.0,18.6188,18.6188,18.584,18.6188,75200.0
2008-12-08 10:15:00,32.08,32.12,32.01,32.06,45400.0,18.6072,18.6304,18.5666,18.5956,45400.0
2008-12-08 10:20:00,32.04,32.26,32.04,32.24,95000.0,18.584,18.7116,18.584,18.7,95000.0
2008-12-08 10:25:00,32.25,32.4,32.24,32.37,128200.0,18.7058,18.7928,18.7,18.7754,128200.0
2008-12-08 10:30:00,32.37,32.47,32.33,32.47,78000.0,18.7754,18.8334,18.7522,18.8334,78000.0
2008-12-08 10:35:00,32.46,32.46,32.37,32.38,85400.0,18.8276,18.8276,18.7754,18.7812,85400.0
2008-12-08 10:40:00,32.4,32.47,32.4,32.45,42800.0,18.7928,18.8334,18.7928,18.8218,42800.0
2008-12-08 10:45:00,32.45,32.49,32.43,32.44,68400.0,18.8218,18.845,18.8102,18.816,68400.0
2008-12-08 10:50:00,32.44,32.49,32.44,32.47,242400.0,18.816,18.845,18.816,18.8334,242400.0
2008-12-08 10:55:00,32.46,32.57,32.45,32.55,290600.0,18.8276,18.8914,18.8218,18.8798,290600.0
2008-12-08 11:00:00,32.55,32.61,32.54,32.59,85200.0,18.8798,18.9146,18.874,18.903,85200.0
2008-12-08 11:05:00,32.6,32.62,32.43,32.48,95200.0,18.9088,18.9204,18.8102,18.8392,95200.0
2008-12-08 11:10:00,32.48,32.56,32.48,32.49,83200.0,18.8392,18.8856,18.8392,18.845,83200.0
2008-12-08 11:15:00,32.49,32.55,32.48,32.52,39800.0,18.845,18.8798,18.8392,18.8624,39800.0
2008-12-08 11:20:00,32.49,32.66,32.49,32.55,94200.0,18.845,18.9436,18.845,18.8798,94200.0
2008-12-08 11:25:00,32.55,32.57,32.48,32.48,35000.0,18.8798,18.8914,18.8392,18.8392,35000.0
2008-12-08 11:30:00,32.48,32.54,32.47,32.49,54800.0,18.8392,18.874,18.8334,18.845,54800.0
2008-12-08 11:35:00,32.49,32.51,32.42,32.42,57600.0,18.845,18.8566,18.8044,18.8044,57600.0
2008-12-08 11:40:00,32.42,32.44,32.4,32.42,78200.0,18.8044,18.816,18.7928,18.8044,78200.0
2008-12-08 11:45:00,32.42,32.44,32.4,32.42,27000.0,18.8044,18.816,18.7928,18.8044,27000.0
2008-12-08 11:50:00,32.42,32.45,32.4,32.4,37200.0,18.8044,18.8218,18.7928,18.7928,37200.0
2008-12-08 11:55:00,32.41,32.42,32.34,32.38,142800.0,18.7986,18.8044,18.758,18.7812,142800.0
2008-12-08 12:00:00,32.38,32.45,32.38,32.4,56600.0,18.7812,18.8218,18.7812,18.7928,56600.0
2008-12-08 12:05:00,32.4,32.43,32.25,32.28,77800.0,18.7928,18.8102,18.7058,18.7232,77800.0
2008-12-08 12:10:00,32.29,32.29,32.22,32.24,46800.0,18.729,18.729,18.6884,18.7,46800.0
2008-12-08 12:15:00,32.25,32.32,32.2,32.32,46000.0,18.7058,18.7464,18.6768,18.7464,46000.0
2008-12-08 12:20:00,32.32,32.4,32.3,32.3,31000.0,18.7464,18.7928,18.7348,18.7348,31000.0
2008-12-08 12:25:00,32.31,32.46,32.31,32.41,41000.0,18.7406,18.8276,18.7406,18.7986,41000.0
2008-12-08 12:30:00,32.42,32.43,32.35,32.35,29600.0,18.8044,18.8102,18.7638,18.7638,29600.0
2008-12-08 12:35:00,32.34,32.35,32.23,32.24,36400.0,18.758,18.7638,18.6942,18.7,36400.0
2008-12-08 12:40:00,32.24,32.27,32.22,32.24,17000.0,18.7,18.7174,18.6884,18.7,17000.0
2008-12-08 12:45:00,32.24,32.33,32.23,32.26,38000.0,18.7,18.7522,18.6942,18.7116,38000.0
2008-12-08 12:50:00,32.27,32.31,32.11,32.11,53000.0,18.7174,18.7406,18.6246,18.6246,53000.0
2008-12-08 12:55:00,32.11,32.15,32.09,32.12,17600.0,18.6246,18.6478,18.613,18.6304,17600.0
2008-12-08 13:00:00,32.13,32.24,32.13,32.23,42200.0,18.6362,18.7,18.6362,18.6942,42200.0
2008-12-08 13:05:00,32.23,32.27,32.19,32.24,18800.0,18.6942,18.7174,18.671,18.7,18800.0
2008-12-08 13:10:00,32.24,32.3,32.21,32.26,30000.0,18.7,18.7348,18.6826,18.7116,30000.0
2008-12-08 13:15:00,32.27,32.29,32.17,32.19,27400.0,18.7174,18.729,18.6594,18.671,27400.0
2008-12-08 13:20:00,32.19,32.2,32.14,32.19,59000.0,18.671,18.6768,18.642,18.671,59000.0
2008-12-08 13:25:00,32.18,32.3,32.18,32.23,71800.0,18.6652,18.7348,18.6652,18.6942,71800.0
2008-12-08 13:30:00,32.22,32.22,32.04,32.1,79800.0,18.6884,18.6884,18.584,18.6188,79800.0
2008-12-08 13:35:00,32.1,32.19,32.04,32.14,81400.0,18.6188,18.671,18.584,18.642,81400.0
2008-12-08 13:40:00,32.15,32.19,32.13,32.16,43000.0,18.6478,18.671,18.6362,18.6536,43000.0
2008-12-08 13:45:00,32.16,32.17,32.04,32.07,28400.0,18.6536,18.6594,18.584,18.6014,28400.0
2008-12-08 13:50:00,32.08,32.13,32.0,32.02,57600.0,18.6072,18.6362,18.5608,18.5724,57600.0
2008-12-08 13:55:00,32.02,32.03,31.95,32.0,47200.0,18.5724,18.5782,18.5318,18.5608,47200.0
2008-12-08 14:00:00,32.0,32.1,31.97,32.08,68600.0,18.5608,18.6188,18.5434,18.6072,68600.0
2008-12-08 14:05:00,32.08,32.15,32.08,32.1,41000.0,18.6072,18.6478,18.6072,18.6188,41000.0
2008-12-08 14:10:00,32.1,32.13,32.09,32.1,36400.0,18.6188,18.6362,18.613,18.6188,36400.0
2008-12-08 14:15:00,32.1,32.13,32.05,32.08,32000.0,18.6188,18.6362,18.5898,18.6072,32000.0
2008-12-08 14:20:00,32.09,32.21,32.07,32.21,82400.0,18.613,18.6826,18.6014,18.6826,82400.0
2008-12-08 14:25:00,32.21,32.24,32.19,32.23,110000.0,18.6826,18.7,18.671,18.6942,110000.0
2008-12-08 14:30:00,32.23,32.24,32.18,32.2,79600.0,18.6942,18.7,18.6652,18.6768,79600.0
2008-12-08 14:35:00,32.2,32.25,32.19,32.24,65000.0,18.6768,18.7058,18.671,18.7,65000.0
2008-12-08 14:40:00,32.24,32.29,32.2,32.2,86400.0,18.7,18.729,18.6768,18.6768,86400.0
2008-12-08 14:45:00,32.21,32.31,32.14,32.24,106600.0,18.6826,18.7406,18.642,18.7,106600.0
2008-12-08 14:50:00,32.23,32.27,32.14,32.19,58000.0,18.6942,18.7174,18.642,18.671,58000.0
2008-12-08 14:55:00,32.19,32.31,32.18,32.3,50800.0,18.671,18.7406,18.6652,18.7348,50800.0
2008-12-08 15:00:00,32.32,32.32,32.23,32.3,62800.0,18.7464,18.7464,18.6942,18.7348,62800.0
2008-12-08 15:05:00,32.29,32.3,32.1,32.19,151800.0,18.729,18.7348,18.6188,18.671,151800.0
2008-12-08 15:10:00,32.19,32.32,32.18,32.31,200200.0,18.671,18.7464,18.6652,18.7406,200200.0
2008-12-08 15:15:00,32.31,32.41,32.3,32.36,103000.0,18.7406,18.7986,18.7348,18.7696,103000.0
2008-12-08 15:20:00,32.35,32.42,32.35,32.38,107000.0,18.7638,18.8044,18.7638,18.7812,107000.0
2008-12-08 15:25:00,32.38,32.47,32.35,32.47,109000.0,18.7812,18.8334,18.7638,18.8334,109000.0
2008-12-08 15:30:00,32.46,32.55,32.44,32.53,135400.0,18.8276,18.8798,18.816,18.8682,135400.0
2008-12-08 15:35:00,32.54,32.56,32.4,32.42,228000.0,18.874,18.8856,18.7928,18.8044,228000.0
2008-12-08 15:40:00,32.41,32.51,32.38,32.5,248800.0,18.7986,18.8566,18.7812,18.8508,248800.0
2008-12-08 15:45:00,32.5,32.55,32.38,32.4,595600.0,18.8508,18.8798,18.7812,18.7928,595600.0
2008-12-08 15:50:00,32.4,32.42,32.24,32.3,508400.0,18.7928,18.8044,18.7,18.7348,508400.0
2008-12-08 15:55:00,32.3,32.36,32.17,32.34,682000.0,18.7348,18.7696,18.6594,18.758,682000.0
2008-12-09 09:30:00,32.3,32.49,31.98,32.04,132800.0,18.7348,18.845,18.5492,18.584,132800.0
2008-12-09 09:35:00,32.04,32.18,31.98,32.07,121600.0,18.584,18.6652,18.5492,18.6014,121600.0
2008-12-09 09:40:00,32.07,32.13,32.0,32.07,74800.0,18.6014,18.6362,18.5608,18.6014,74800.0
2008-12-09 09:45:00,32.06,32.16,32.05,32.05,76200.0,18.5956,18.6536,18.5898,18.5898,76200.0
2008-12-09 09:50:00,32.07,32.1,31.93,31.96,83000.0,18.6014,18.6188,18.5202,18.5376,83000.0
2008-12-09 09:55:00,31.95,31.96,31.9,31.92,60400.0,18.5318,18.5376,18.5028,18.5144,60400.0
2008-12-09 10:00:00,31.92,31.98,31.88,31.95,111600.0,18.5144,18.5492,18.4912,18.5318,111600.0
2008-12-09 10:05:00,31.95,32.02,31.85,31.86,69000.0,18.5318,18.5724,18.4738,18.4796,69000.0
2008-12-09 10:10:00,31.86,32.01,31.86,32.01,102200.0,18.4796,18.5666,18.4796,18.5666,102200.0
2008-12-09 10:15:00,32.01,32.05,31.95,31.96,43200.0,18.5666,18.5898,18.5318,18.5376,43200.0
2008-12-09 10:20:00,31.96,31.98,31.9,31.97,78200.0,18.5376,18.5492,18.5028,18.5434,78200.0
2008-12-09 10:25:00,31.97,32.03,31.96,32.02,88000.0,18.5434,18.5782,18.5376,18.5724,88000.0
2008-12-09 10:30:00,32.02,32.02,31.96,31.97,129400.0,18.5724,18.5724,18.5376,18.5434,129400.0
2008-12-09 10:35:00,31.96,31.98,31.87,31.88,145600.0,18.5376,18.5492,18.4854,18.4912,145600.0
2008-12-09 10:40:00,31.89,31.9,31.84,31.86,152200.0,18.497,18.5028,18.468,18.4796,152200.0
2008-12-09 10:45:00,31.86,31.86,31.79,31.79,147000.0,18.4796,18.4796,18.439,18.439,147000.0
2008-12-09 10:50:00,31.78,31.85,31.77,31.81,90800.0,18.4332,18.4738,18.4274,18.4506,90800.0
2008-12-09 10:55:00,31.81,31.83,31.78,31.8,82400.0,18.4506,18.4622,18.4332,18.4448,82400.0
2008-12-09 11:00:00,31.8,31.86,31.68,31.68,127400.0,18.4448,18.4796,18.3752,18.3752,127400.0
2008-12-09 11:05:00,31.68,31.7,31.66,31.66,101200.0,18.3752,18.3868,18.3636,18.3636,101200.0
2008-12-09 11:10:00,31.66,31.66,31.48,31.49,229000.0,18.3636,18.3636,18.2592,18.265,229000.0
2008-12-09 11:15:00,31.48,31.5,31.32,31.32,191600.0,18.2592,18.2708,18.1664,18.1664,191600.0
2008-12-09 11:20:00,31.32,31.33,31.1,31.1,240000.0,18.1664,18.1722,18.0388,18.0388,240000.0
2008-12-09 11:25:00,31.11,31.23,31.1,31.18,217800.0,18.0446,18.1142,18.0388,18.0852,217800.0
2008-12-09 11:30:00,31.19,31.23,31.16,31.23,138200.0,18.091,18.1142,18.0736,18.1142,138200.0
2008-12-09 11:35:00,31.22,31.25,31.1,31.14,138000.0,18.1084,18.1258,18.0388,18.062,138000.0
2008-12-09 11:40:00,31.13,31.17,31.06,31.08,146000.0,18.0562,18.0794,18.0156,18.0272,146000.0
2008-12-09 11:45:00,31.08,31.08,30.96,30.97,278000.0,18.0272,18.0272,17.9576,17.9634,278000.0
2008-12-09 11:50:00,30.97,31.0,30.91,30.99,147400.0,17.9634,17.9808,17.9286,17.975,147400.0
2008-12-09 11:55:00,30.99,31.03,30.91,30.91,125600.0,17.975,17.9982,17.9286,17.9286,125600.0
2008-12-09 12:00:00,30.92,31.0,30.88,30.93,182600.0,17.9344,17.9808,17.9112,17.9402,182600.0
2008-12-09 12:05:00,30.94,30.98,30.91,30.96,213200.0,17.946,17.9692,17.9286,17.9576,213200.0
2008-12-09 12:10:00,30.96,31.03,30.95,30.99,450200.0,17.9576,17.9982,17.9518,17.975,450200.0
2008-12-09 12:15:00,30.99,31.02,30.85,30.88,299800.0,17.975,17.9924,17.8938,17.9112,299800.0
2008-12-09 12:20:00,30.88,30.91,30.82,30.85,228400.0,17.9112,17.9286,17.8764,17.8938,228400.0
2008-12-09 12:25:00,30.85,30.86,30.75,30.81,88600.0,17.8938,17.8996,17.8358,17.8706,88600.0
2008-12-09 12:30:00,30.83,30.86,30.78,30.8,91200.0,17.8822,17.8996,17.8532,17.8648,91200.0
2008-12-09 12:35:00,30.8,30.83,30.75,30.81,159800.0,17.8648,17.8822,17.8358,17.8706,159800.0
2008-12-09 12:40:00,30.81,30.96,30.77,30.96,129600.0,17.8706,17.9576,17.8474,17.9576,129600.0
2008-12-09 12:45:00,30.96,31.0,30.92,31.0,77800.0,17.9576,17.9808,17.9344,17.9808,77800.0
2008-12-09 12:50:00,31.0,31.07,31.0,31.02,119400.0,17.9808,18.0214,17.9808,17.9924,119400.0
2008-12-09 12:55:00,31.0,31.02,30.85,30.89,153200.0,17.9808,17.9924,17.8938,17.917,153200.0
2008-12-09 13:00:00,30.89,30.98,30.88,30.98,65200.0,17.917,17.9692,17.9112,17.9692,65200.0
2008-12-09 13:05:00,30.98,31.04,30.92,30.95,158600.0,17.9692,18.004,17.9344,17.9518,158600.0
2008-12-09 13:10:00,30.95,30.97,30.89,30.89,94200.0,17.9518,17.9634,17.917,17.917,94200.0
2008-12-09 13:15:00,30.89,30.91,30.82,30.82,79600.0,17.917,17.9286,17.8764,17.8764,79600.0
2008-12-09 13:20:00,30.82,30.87,30.8,30.86,78200.0,17.8764,17.9054,17.8648,17.8996,78200.0
2008-12-09 13:25:00,30.86,30.86,30.8,30.83,100400.0,17.8996,17.8996,17.8648,17.8822,100400.0
2008-12-09 13:30:00,30.83,30.86,30.76,30.81,88400.0,17.8822,17.8996,17.8416,17.8706,88400.0
2008-12-09 13:35:00,30.82,30.85,30.74,30.84,245800.0,17.8764,17.8938,17.83,17.888,245800.0
2008-12-09 13:40:00,30.84,30.86,30.74,30.79,175800.0,17.888,17.8996,17.83,17.859,175800.0
2008-12-09 13:45:00,30.79,30.88,30.78,30.85,108200.0,17.859,17.9112,17.8532,17.8938,108200.0
2008-12-09 13:50:00,30.85,30.85,30.8,30.82,104200.0,17.8938,17.8938,17.8648,17.8764,104200.0
2008-12-09 13:55:00,30.81,30.91,30.81,30.9,102400.0,17.8706,17.9286,17.8706,17.9228,102400.0
2008-12-09 14:00:00,30.9,30.93,30.83,30.86,119800.0,17.9228,17.9402,17.8822,17.8996,119800.0
2008-12-09 14:05:00,30.87,30.87,30.8,30.82,121200.0,17.9054,17.9054,17.8648,17.8764,121200.0
2008-12-09 14:10:00,30.81,30.86,30.77,30.81,57600.0,17.8706,17.8996,17.8474,17.8706,57600.0
2008-12-09 14:15:00,30.81,30.86,30.78,30.83,56600.0,17.8706,17.8996,17.8532,17.8822,56600.0
2008-12-09 14:20:00,30.83,30.84,30.75,30.75,89200.0,17.8822,17.888,17.8358,17.8358,89200.0
2008-12-09 14:25:00,30.76,30.77,30.67,30.75,104800.0,17.8416,17.8474,17.7894,17.8358,104800.0
2008-12-09 14:30:00,30.75,30.79,30.7,30.78,123600.0,17.8358,17.859,17.8068,17.8532,123600.0
2008-12-09 14:35:00,30.78,30.81,30.71,30.75,89400.0,17.8532,17.8706,17.8126,17.8358,89400.0
2008-12-09 14:40:00,30.75,30.76,30.68,30.71,64000.0,17.8358,17.8416,17.7952,17.8126,64000.0
2008-12-09 14:45:00,30.71,30.77,30.65,30.75,98600.0,17.8126,17.8474,17.7778,17.8358,98600.0
2008-12-09 14:50:00,30.75,30.81,30.75,30.8,102000.0,17.8358,17.8706,17.8358,17.8648,102000.0
2008-12-09 14:55:00,30.79,30.88,30.79,30.88,125000.0,17.859,17.9112,17.859,17.9112,125000.0
2008-12-09 15:00:00,30.89,30.97,30.87,30.87,131000.0,17.917,17.9634,17.9054,17.9054,131000.0
2008-12-09 15:05:00,30.88,30.9,30.78,30.84,116200.0,17.9112,17.9228,17.8532,17.888,116200.0
2008-12-09 15:10:00,30.84,30.85,30.63,30.65,231000.0,17.888,17.8938,17.7662,17.7778,231000.0
2008-12-09 15:15:00,30.65,30.75,30.64,30.71,196400.0,17.7778,17.8358,17.772,17.8126,196400.0
2008-12-09 15:20:00,30.72,30.77,30.67,30.74,184800.0,17.8184,17.8474,17.7894,17.83,184800.0
2008-12-09 15:25:00,30.75,30.75,30.63,30.66,164600.0,17.8358,17.8358,17.7662,17.7836,164600.0
2008-12-09 15:30:00,30.65,30.65,30.5,30.55,308600.0,17.7778,17.7778,17.6908,17.7198,308600.0
2008-12-09 15:35:00,30.55,30.55,30.46,30.54,467800.0,17.7198,17.7198,17.6676,17.714,467800.0
2008-12-09 15:40:00,30.54,30.55,30.44,30.5,374800.0,17.714,17.7198,17.656,17.6908,374800.0
2008-12-09 15:45:00,30.49,30.53,30.45,30.52,396200.0,17.685,17.7082,17.6618,17.7024,396200.0
2008-12-09 15:50:00,30.52,30.61,30.49,30.59,321200.0,17.7024,17.7546,17.685,17.743,321200.0
2008-12-09 15:55:00,30.59,30.6,30.45,30.52,445400.0,17.743,17.7488,17.6618,17.7024,445400.0
2008-12-10 09:30:00,30.83,30.83,30.45,30.59,154800.0,17.8822,17.8822,17.6618,17.743,154800.0
2008-12-10 09:35:00,30.57,30.72,30.51,30.66,136600.0,17.7314,17.8184,17.6966,17.7836,136600.0
2008-12-10 09:40:00,30.64,30.66,30.58,30.61,135600.0,17.772,17.7836,17.7372,17.7546,135600.0
2008-12-10 09:45:00,30.61,30.63,30.58,30.59,156400.0,17.7546,17.7662,17.7372,17.743,156400.0
2008-12-10 09:50:00,30.58,30.65,30.55,30.58,139000.0,17.7372,17.7778,17.7198,17.7372,139000.0
2008-12-10 09:55:00,30.58,30.6,30.43,30.45,144400.0,17.7372,17.7488,17.6502,17.6618,144400.0
2008-12-10 10:00:00,30.45,30.64,30.43,30.6,107200.0,17.6618,17.772,17.6502,17.7488,107200.0
2008-12-10 10:05:00,30.6,30.6,30.47,30.5,82800.0,17.7488,17.7488,17.6734,17.6908,82800.0
2008-12-10 10:10:00,30.5,30.52,30.42,30.47,96200.0,17.6908,17.7024,17.6444,17.6734,96200.0
2008-12-10 10:15:00,30.47,30.5,30.46,30.49,93600.0,17.6734,17.6908,17.6676,17.685,93600.0
2008-12-10 10:20:00,30.49,30.5,30.46,30.47,72600.0,17.685,17.6908,17.6676,17.6734,72600.0
2008-12-10 10:25:00,30.47,30.49,30.38,30.39,119200.0,17.6734,17.685,17.6212,17.627,119200.0
2008-12-10 10:30:00,30.4,30.42,30.16,30.18,224400.0,17.6328,17.6444,17.4936,17.5052,224400.0
2008-12-10 10:35:00,30.19,30.23,30.14,30.14,195400.0,17.511,17.5342,17.482,17.482,195400.0
2008-12-10 10:40:00,30.13,30.2,30.13,30.16,79800.0,17.4762,17.5168,17.4762,17.4936,79800.0
2008-12-10 10:45:00,30.15,30.18,30.1,30.17,156800.0,17.4878,17.5052,17.4588,17.4994,156800.0
2008-12-10 10:50:00,30.18,30.23,30.16,30.18,109800.0,17.5052,17.5342,17.4936,17.5052,109800.0
2008-12-10 10:55:00,30.18,30.21,30.14,30.18,71600.0,17.5052,17.5226,17.482,17.5052,71600.0
2008-12-10 11:00:00,30.18,30.34,30.18,30.32,167800.0,17.5052,17.598,17.5052,17.5864,167800.0
2008-12-10 11:05:00,30.32,30.34,30.28,30.33,142800.0,17.5864,17.598,17.5632,17.5922,142800.0
2008-12-10 11:10:00,30.32,30.35,30.3,30.33,78200.0,17.5864,17.6038,17.5748,17.5922,78200.0
2008-12-10 11:15:00,30.34,30.42,30.33,30.4,103200.0,17.598,17.6444,17.5922,17.6328,103200.0
2008-12-10 11:20:00,30.4,30.42,30.3,30.33,105400.0,17.6328,17.6444,17.5748,17.5922,105400.0
2008-12-10 11:25:00,30.33,30.33,30.25,30.31,49000.0,17.5922,17.5922,17.5458,17.5806,49000.0
2008-12-10 11:30:00,30.31,30.35,30.3,30.31,83400.0,17.5806,17.6038,17.5748,17.5806,83400.0
2008-12-10 11:35:00,30.31,30.34,30.26,30.26,98800.0,17.5806,17.598,17.5516,17.5516,98800.0
2008-12-10 11:40:00,30.27,30.3,30.22,30.29,71000.0,17.5574,17.5748,17.5284,17.569,71000.0
2008-12-10 11:45:00,30.3,30.35,30.29,30.32,66200.0,17.5748,17.6038,17.569,17.5864,66200.0
2008-12-10 11:50:00,30.32,30.37,30.31,30.35,48600.0,17.5864,17.6154,17.5806,17.6038,48600.0
2008-12-10 11:55:00,30.36,30.38,30.32,30.36,46600.0,17.6096,17.6212,17.5864,17.6096,46600.0
2008-12-10 12:00:00,30.36,30.38,30.32,30.34,69400.0,17.6096,17.6212,17.5864,17.598,69400.0
2008-12-10 12:05:00,30.34,30.4,30.31,30.35,110200.0,17.598,17.6328,17.5806,17.6038,110200.0
2008-12-10 12:10:00,30.36,30.46,30.35,30.43,81600.0,17.6096,17.6676,17.6038,17.6502,81600.0
2008-12-10 12:15:00,30.43,30.45,30.36,30.41,77600.0,17.6502,17.6618,17.6096,17.6386,77600.0
2008-12-10 12:20:00,30.4,30.44,30.3,30.34,125800.0,17.6328,17.656,17.5748,17.598,125800.0
2008-12-10 12:25:00,30.34,30.42,30.33,30.34,48400.0,17.598,17.6444,17.5922,17.598,48400.0
2008-12-10 12:30:00,30.33,30.34,30.26,30.33,49600.0,17.5922,17.598,17.5516,17.5922,49600.0
2008-12-10 12:35:00,30.33,30.36,30.26,30.31,41000.0,17.5922,17.6096,17.5516,17.5806,41000.0
2008-12-10 12:40:00,30.31,30.33,30.28,30.32,44600.0,17.5806,17.5922,17.5632,17.5864,44600.0
2008-12-10 12:45:00,30.3,30.33,30.27,30.29,48400.0,17.5748,17.5922,17.5574,17.569,48400.0
2008-12-10 12:50:00,30.3,30.33,30.28,30.28,48000.0,17.5748,17.5922,17.5632,17.5632,48000.0
2008-12-10 12:55:00,30.28,30.31,30.26,30.31,41000.0,17.5632,17.5806,17.5516,17.5806,41000.0
2008-12-10 13:00:00,30.31,30.33,30.28,30.33,51200.0,17.5806,17.5922,17.5632,17.5922,51200.0
2008-12-10 13:05:00,30.32,30.35,30.31,30.32,37600.0,17.5864,17.6038,17.5806,17.5864,37600.0
2008-12-10 13:10:00,30.31,30.4,30.31,30.38,65600.0,17.5806,17.6328,17.5806,17.6212,65600.0
2008-12-10 13:15:00,30.4,30.45,30.36,30.36,44400.0,17.6328,17.6618,17.6096,17.6096,44400.0
2008-12-10 13:20:00,30.36,30.37,30.3,30.34,74000.0,17.6096,17.6154,17.5748,17.598,74000.0
2008-12-10 13:25:00,30.33,30.35,30.29,30.31,51800.0,17.5922,17.6038,17.569,17.5806,51800.0
2008-12-10 13:30:00,30.31,30.33,30.23,30.24,81000.0,17.5806,17.5922,17.5342,17.54,81000.0
2008-12-10 13:35:00,30.24,30.25,30.18,30.18,77000.0,17.54,17.5458,17.5052,17.5052,77000.0
2008-12-10 13:40:00,30.18,30.21,30.13,30.13,129000.0,17.5052,17.5226,17.4762,17.4762,129000.0
2008-12-10 13:45:00,30.13,30.14,30.11,30.12,93600.0,17.4762,17.482,17.4646,17.4704,93600.0
2008-12-10 13:50:00,30.11,30.11,30.03,30.11,234200.0,17.4646,17.4646,17.4182,17.4646,234200.0
2008-12-10 13:55:00,30.11,30.11,30.0,30.02,128200.0,17.4646,17.4646,17.4008,17.4124,128200.0
2008-12-10 14:00:00,30.03,30.11,30.0,30.11,116400.0,17.4182,17.4646,17.4008,17.4646,116400.0
2008-12-10 14:05:00,30.11,30.18,30.08,30.18,109200.0,17.4646,17.5052,17.4472,17.5052,109200.0
2008-12-10 14:10:00,30.18,30.22,30.17,30.21,69000.0,17.5052,17.5284,17.4994,17.5226,69000.0
2008-12-10 14:15:00,30.21,30.27,30.21,30.25,56600.0,17.5226,17.5574,17.5226,17.5458,56600.0
2008-12-10 14:20:00,30.25,30.27,30.07,30.16,104200.0,17.5458,17.5574,17.4414,17.4936,104200.0
2008-12-10 14:25:00,30.16,30.24,30.16,30.24,66800.0,17.4936,17.54,17.4936,17.54,66800.0
2008-12-10 14:30:00,30.24,30.25,30.15,30.21,73200.0,17.54,17.5458,17.4878,17.5226,73200.0
2008-12-10 14:35:00,30.2,30.3,30.2,30.29,87400.0,17.5168,17.5748,17.5168,17.569,87400.0
2008-12-10 14:40:00,30.29,30.31,30.24,30.28,78000.0,17.569,17.5806,17.54,17.5632,78000.0
2008-12-10 14:45:00,30.27,30.28,30.11,30.11,121400.0,17.5574,17.5632,17.4646,17.4646,121400.0
2008-12-10 14:50:00,30.11,30.27,30.09,30.21,100000.0,17.4646,17.5574,17.453,17.5226,100000.0
2008-12-10 14:55:00,30.22,30.28,30.18,30.22,58000.0,17.5284,17.5632,17.5052,17.5284,58000.0
2008-12-10 15:00:00,30.23,30.3,30.19,30.19,82800.0,17.5342,17.5748,17.511,17.511,82800.0
2008-12-10 15:05:00,30.2,30.34,30.18,30.27,100800.0,17.5168,17.598,17.5052,17.5574,100800.0
2008-12-10 15:10:00,30.25,30.35,30.25,30.35,139600.0,17.5458,17.6038,17.5458,17.6038,139600.0
2008-12-10 15:15:00,30.35,30.35,30.22,30.25,149600.0,17.6038,17.6038,17.5284,17.5458,149600.0
2008-12-10 15:20:00,30.25,30.34,30.21,30.31,175800.0,17.5458,17.598,17.5226,17.5806,175800.0
2008-12-10 15:25:00,30.31,30.41,30.28,30.39,128600.0,17.5806,17.6386,17.5632,17.627,128600.0
2008-12-10 15:30:00,30.39,30.41,30.23,30.23,220600.0,17.627,17.6386,17.5342,17.5342,220600.0
2008-12-10 15:35:00,30.24,30.32,30.21,30.28,194800.0,17.54,17.5864,17.5226,17.5632,194800.0
2008-12-10 15:40:00,30.28,30.36,30.27,30.35,150000.0,17.5632,17.6096,17.5574,17.6038,150000.0
2008-12-10 15:45:00,30.33,30.45,30.32,30.43,195600.0,17.5922,17.6618,17.5864,17.6502,195600.0
2008-12-10 15:50:00,30.44,30.48,30.39,30.44,221600.0,17.656,17.6792,17.627,17.656,221600.0
2008-12-10 15:55:00,30.45,30.53,30.43,30.47,223000.0,17.6618,17.7082,17.6502,17.6734,223000.0
2008-12-11 09:30:00,30.25,30.57,30.25,30.43,100200.0,17.5458,17.7314,17.5458,17.6502,100200.0
2008-12-11 09:35:00,30.42,30.68,30.34,30.64,174200.0,17.6444,17.7952,17.598,17.772,174200.0
2008-12-11 09:40:00,30.65,30.68,30.59,30.63,82400.0,17.7778,17.7952,17.743,17.7662,82400.0
2008-12-11 09:45:00,30.64,30.75,30.62,30.75,85400.0,17.772,17.8358,17.7604,17.8358,85400.0
2008-12-11 09:50:00,30.75,30.8,30.52,30.52,120800.0,17.8358,17.8648,17.7024,17.7024,120800.0
2008-12-11 09:55:00,30.53,30.65,30.5,30.63,121200.0,17.7082,17.7778,17.6908,17.7662,121200.0
2008-12-11 10:00:00,30.64,30.75,30.61,30.74,55600.0,17.772,17.8358,17.7546,17.83,55600.0
2008-12-11 10:05:00,30.72,30.75,30.66,30.74,77400.0,17.8184,17.8358,17.7836,17.83,77400.0
2008-12-11 10:10:00,30.73,30.75,30.65,30.65,86400.0,17.8242,17.8358,17.7778,17.7778,86400.0
2008-12-11 10:15:00,30.67,30.67,30.55,30.57,82600.0,17.7894,17.7894,17.7198,17.7314,82600.0
2008-12-11 10:20:00,30.57,30.75,30.56,30.73,144600.0,17.7314,17.8358,17.7256,17.8242,144600.0
2008-12-11 10:25:00,30.73,30.81,30.7,30.76,119200.0,17.8242,17.8706,17.8068,17.8416,119200.0
2008-12-11 10:30:00,30.76,30.81,30.71,30.81,75000.0,17.8416,17.8706,17.8126,17.8706,75000.0
2008-12-11 10:35:00,30.79,30.81,30.71,30.73,122600.0,17.859,17.8706,17.8126,17.8242,122600.0
2008-12-11 10:40:00,30.73,30.73,30.6,30.63,58000.0,17.8242,17.8242,17.7488,17.7662,58000.0
2008-12-11 10:45:00,30.62,30.65,30.6,30.64,56800.0,17.7604,17.7778,17.7488,17.772,56800.0
2008-12-11 10:50:00,30.64,30.68,30.6,30.61,83600.0,17.772,17.7952,17.7488,17.7546,83600.0
2008-12-11 10:55:00,30.61,30.61,30.57,30.58,72600.0,17.7546,17.7546,17.7314,17.7372,72600.0
2008-12-11 11:00:00,30.58,30.6,30.54,30.55,40400.0,17.7372,17.7488,17.714,17.7198,40400.0
2008-12-11 11:05:00,30.55,30.56,30.53,30.54,45600.0,17.7198,17.7256,17.7082,17.714,45600.0
2008-12-11 11:10:00,30.53,30.54,30.51,30.53,83000.0,17.7082,17.714,17.6966,17.7082,83000.0
2008-12-11 11:15:00,30.54,30.54,30.43,30.45,88000.0,17.714,17.714,17.6502,17.6618,88000.0
2008-12-11 11:20:00,30.46,30.47,30.38,30.38,52600.0,17.6676,17.6734,17.6212,17.6212,52600.0
2008-12-11 11:25:00,30.37,30.49,30.37,30.46,69400.0,17.6154,17.685,17.6154,17.6676,69400.0
2008-12-11 11:30:00,30.47,30.49,30.44,30.47,40400.0,17.6734,17.685,17.656,17.6734,40400.0
2008-12-11 11:35:00,30.46,30.5,30.44,30.48,58800.0,17.6676,17.6908,17.656,17.6792,58800.0
2008-12-11 11:40:00,30.49,30.58,30.49,30.56,41200.0,17.685,17.7372,17.685,17.7256,41200.0
2008-12-11 11:45:00,30.57,30.62,30.56,30.62,30800.0,17.7314,17.7604,17.7256,17.7604,30800.0
2008-12-11 11:50:00,30.61,30.62,30.59,30.6,25200.0,17.7546,17.7604,17.743,17.7488,25200.0
2008-12-11 11:55:00,30.61,30.68,30.58,30.65,37000.0,17.7546,17.7952,17.7372,17.7778,37000.0
2008-12-11 12:00:00,30.66,30.73,30.63,30.68,46200.0,17.7836,17.8242,17.7662,17.7952,46200.0
2008-12-11 12:05:00,30.67,30.69,30.62,30.63,35600.0,17.7894,17.801,17.7604,17.7662,35600.0
2008-12-11 12:10:00,30.63,30.65,30.59,30.6,42600.0,17.7662,17.7778,17.743,17.7488,42600.0
2008-12-11 12:15:00,30.6,30.63,30.57,30.6,58400.0,17.7488,17.7662,17.7314,17.7488,58400.0
2008-12-11 12:20:00,30.6,30.63,30.54,30.54,43400.0,17.7488,17.7662,17.714,17.714,43400.0
2008-12-11 12:25:00,30.55,30.55,30.47,30.55,77000.0,17.7198,17.7198,17.6734,17.7198,77000.0
2008-12-11 12:30:00,30.55,30.59,30.54,30.54,38200.0,17.7198,17.743,17.714,17.714,38200.0
2008-12-11 12:35:00,30.55,30.58,30.5,30.5,38200.0,17.7198,17.7372,17.6908,17.6908,38200.0
2008-12-11 12:40:00,30.5,30.55,30.5,30.55,32200.0,17.6908,17.7198,17.6908,17.7198,32200.0
2008-12-11 12:45:00,30.56,30.58,30.53,30.56,44000.0,17.7256,17.7372,17.7082,17.7256,44000.0
2008-12-11 12:50:00,30.57,30.6,30.54,30.56,63200.0,17.7314,17.7488,17.714,17.7256,63200.0
2008-12-11 12:55:00,30.56,30.61,30.54,30.55,56800.0,17.7256,17.7546,17.714,17.7198,56800.0
2008-12-11 13:00:00,30.54,30.56,30.46,30.56,52600.0,17.714,17.7256,17.6676,17.7256,52600.0
2008-12-11 13:05:00,30.55,30.57,30.5,30.53,76600.0,17.7198,17.7314,17.6908,17.7082,76600.0
2008-12-11 13:10:00,30.53,30.58,30.5,30.51,24200.0,17.7082,17.7372,17.6908,17.6966,24200.0
2008-12-11 13:15:00,30.5,30.54,30.5,30.53,23600.0,17.6908,17.714,17.6908,17.7082,23600.0
2008-12-11 13:20:00,30.52,30.53,30.4,30.44,50600.0,17.7024,17.7082,17.6328,17.656,50600.0
2008-12-11 13:25:00,30.44,30.48,30.41,30.48,69200.0,17.656,17.6792,17.6386,17.6792,69200.0
2008-12-11 13:30:00,30.48,30.49,30.43,30.48,26000.0,17.6792,17.685,17.6502,17.6792,26000.0
2008-12-11 13:35:00,30.47,30.51,30.46,30.51,33800.0,17.6734,17.6966,17.6676,17.6966,33800.0
2008-12-11 13:40:00,30.51,30.54,30.46,30.46,23600.0,17.6966,17.714,17.6676,17.6676,23600.0
2008-12-11 13:45:00,30.45,30.52,30.42,30.42,45600.0,17.6618,17.7024,17.6444,17.6444,45600.0
2008-12-11 13:50:00,30.42,30.47,30.4,30.47,44600.0,17.6444,17.6734,17.6328,17.6734,44600.0
2008-12-11 13:55:00,30.47,30.47,30.38,30.41,42200.0,17.6734,17.6734,17.6212,17.6386,42200.0
2008-12-11 14:00:00,30.4,30.48,30.4,30.46,41200.0,17.6328,17.6792,17.6328,17.6676,41200.0
2008-12-11 14:05:00,30.46,30.47,30.39,30.39,53000.0,17.6676,17.6734,17.627,17.627,53000.0
2008-12-11 14:10:00,30.39,30.42,30.38,30.4,64400.0,17.627,17.6444,17.6212,17.6328,64400.0
2008-12-11 14:15:00,30.4,30.43,30.39,30.43,54600.0,17.6328,17.6502,17.627,17.6502,54600.0
2008-12-11 14:20:00,30.42,30.43,30.38,30.4,93000.0,17.6444,17.6502,17.6212,17.6328,93000.0
2008-12-11 14:25:00,30.4,30.45,30.4,30.45,51000.0,17.6328,17.6618,17.6328,17.6618,51000.0
2008-12-11 14:30:00,30.45,30.5,30.42,30.5,95200.0,17.6618,17.6908,17.6444,17.6908,95200.0
2008-12-11 14:35:00,30.5,30.52,30.4,30.42,67400.0,17.6908,17.7024,17.6328,17.6444,67400.0
2008-12-11 14:40:00,30.42,30.46,30.41,30.42,54400.0,17.6444,17.6676,17.6386,17.6444,54400.0
2008-12-11 14:45:00,30.41,30.48,30.4,30.47,75200.0,17.6386,17.6792,17.6328,17.6734,75200.0
2008-12-11 14:50:00,30.46,30.5,30.35,30.37,68800.0,17.6676,17.6908,17.6038,17.6154,68800.0
2008-12-11 14:55:00,30.38,30.41,30.32,30.36,75200.0,17.6212,17.6386,17.5864,17.6096,75200.0
2008-12-11 15:00:00,30.36,30.38,30.29,30.35,95000.0,17.6096,17.6212,17.569,17.6038,95000.0
2008-12-11 15:05:00,30.36,30.36,30.3,30.35,83000.0,17.6096,17.6096,17.5748,17.6038,83000.0
2008-12-11 15:10:00,30.35,30.39,30.28,30.38,88800.0,17.6038,17.627,17.5632,17.6212,88800.0
2008-12-11 15:15:00,30.38,30.38,30.25,30.27,79400.0,17.6212,17.6212,17.5458,17.5574,79400.0
2008-12-11 15:20:00,30.27,30.29,30.25,30.27,75000.0,17.5574,17.569,17.5458,17.5574,75000.0
2008-12-11 15:25:00,30.27,30.31,30.25,30.27,61600.0,17.5574,17.5806,17.5458,17.5574,61600.0
2008-12-11 15:30:00,30.27,30.3,30.23,30.26,97200.0,17.5574,17.5748,17.5342,17.5516,97200.0
2008-12-11 15:35:00,30.25,30.29,30.18,30.2,120600.0,17.5458,17.569,17.5052,17.5168,120600.0
2008-12-11 15:40:00,30.19,30.3,30.18,30.23,116600.0,17.511,17.5748,17.5052,17.5342,116600.0
2008-12-11 15:45:00,30.23,30.33,30.22,30.28,121400.0,17.5342,17.5922,17.5284,17.5632,121400.0
2008-12-11 15:50:00,30.25,30.4,30.25,30.37,180400.0,17.5458,17.6328,17.5458,17.6154,180400.0
2008-12-11 15:55:00,30.38,30.39,30.22,30.27,210800.0,17.6212,17.627,17.5284,17.5574,210800.0
2008-12-12 09:30:00,30.0,30.19,29.86,30.11,233800.0,17.4008,17.511,17.3196,17.4646,233800.0
2008-12-12 09:35:00,30.11,30.43,30.06,30.38,117200.0,17.4646,17.6502,17.4356,17.6212,117200.0
2008-12-12 09:40:00,30.38,30.46,30.22,30.27,78200.0,17.6212,17.6676,17.5284,17.5574,78200.0
2008-12-12 09:45:00,30.27,30.27,30.07,30.09,90000.0,17.5574,17.5574,17.4414,17.453,90000.0
2008-12-12 09:50:00,30.1,30.18,30.1,30.16,67600.0,17.4588,17.5052,17.4588,17.4936,67600.0
2008-12-12 09:55:00,30.17,30.3,30.13,30.25,116400.0,17.4994,17.5748,17.4762,17.5458,116400.0
2008-12-12 10:00:00,30.27,30.33,30.24,30.27,105800.0,17.5574,17.5922,17.54,17.5574,105800.0
2008-12-12 10:05:00,30.25,30.27,30.04,30.07,122600.0,17.5458,17.5574,17.424,17.4414,122600.0
2008-12-12 10:10:00,30.07,30.11,29.92,29.93,127600.0,17.4414,17.4646,17.3544,17.3602,127600.0
2008-12-12 10:15:00,29.93,29.93,29.76,29.86,240400.0,17.3602,17.3602,17.2616,17.3196,240400.0
2008-12-12 10:20:00,29.86,30.0,29.86,29.9,105800.0,17.3196,17.4008,17.3196,17.3428,105800.0
2008-12-12 10:25:00,29.89,29.97,29.89,29.96,44400.0,17.337,17.3834,17.337,17.3776,44400.0
2008-12-12 10:30:00,29.96,30.0,29.85,29.9,93400.0,17.3776,17.4008,17.3138,17.3428,93400.0
2008-12-12 10:35:00,29.9,30.04,29.9,30.03,98800.0,17.3428,17.424,17.3428,17.4182,98800.0
2008-12-12 10:40:00,30.0,30.04,29.95,30.02,160400.0,17.4008,17.424,17.3718,17.4124,160400.0
2008-12-12 10:45:00,30.02,30.03,29.95,30.0,80200.0,17.4124,17.4182,17.3718,17.4008,80200.0
2008-12-12 10:50:00,30.02,30.07,30.0,30.06,90800.0,17.4124,17.4414,17.4008,17.4356,90800.0
2008-12-12 10:55:00,30.06,30.17,30.04,30.16,136800.0,17.4356,17.4994,17.424,17.4936,136800.0
2008-12-12 11:00:00,30.16,30.16,30.07,30.1,33000.0,17.4936,17.4936,17.4414,17.4588,33000.0
2008-12-12 11:05:00,30.1,30.15,30.06,30.14,63800.0,17.4588,17.4878,17.4356,17.482,63800.0
2008-12-12 11:10:00,30.15,30.21,30.11,30.18,87200.0,17.4878,17.5226,17.4646,17.5052,87200.0
2008-12-12 11:15:00,30.16,30.18,30.08,30.13,57800.0,17.4936,17.5052,17.4472,17.4762,57800.0
2008-12-12 11:20:00,30.13,30.21,30.13,30.2,88800.0,17.4762,17.5226,17.4762,17.5168,88800.0
2008-12-12 11:25:00,30.2,30.23,30.11,30.16,85600.0,17.5168,17.5342,17.4646,17.4936,85600.0
2008-12-12 11:30:00,30.16,30.23,30.11,30.23,53600.0,17.4936,17.5342,17.4646,17.5342,53600.0
2008-12-12 11:35:00,30.23,30.28,30.13,30.15,57200.0,17.5342,17.5632,17.4762,17.4878,57200.0
2008-12-12 11:40:00,30.15,30.15,30.04,30.11,58800.0,17.4878,17.4878,17.424,17.4646,58800.0
2008-12-12 11:45:00,30.11,30.14,30.07,30.07,47600.0,17.4646,17.482,17.4414,17.4414,47600.0
2008-12-12 11:50:00,30.08,30.08,30.0,30.05,81800.0,17.4472,17.4472,17.4008,17.4298,81800.0
2008-12-12 11:55:00,30.05,30.08,30.03,30.07,37200.0,17.4298,17.4472,17.4182,17.4414,37200.0
2008-12-12 12:00:00,30.09,30.13,30.08,30.09,58400.0,17.453,17.4762,17.4472,17.453,58400.0
2008-12-12 12:05:00,30.09,30.1,30.05,30.06,63000.0,17.453,17.4588,17.4298,17.4356,63000.0
2008-12-12 12:10:00,30.06,30.1,30.03,30.05,80200.0,17.4356,17.4588,17.4182,17.4298,80200.0
2008-12-12 12:15:00,30.05,30.09,30.03,30.09,73200.0,17.4298,17.453,17.4182,17.453,73200.0
2008-12-12 12:20:00,30.09,30.21,30.07,30.21,64600.0,17.453,17.5226,17.4414,17.5226,64600.0
2008-12-12 12:25:00,30.21,30.23,30.18,30.22,51400.0,17.5226,17.5342,17.5052,17.5284,51400.0
2008-12-12 12:30:00,30.22,30.22,30.16,30.21,32800.0,17.5284,17.5284,17.4936,17.5226,32800.0
2008-12-12 12:35:00,30.2,30.31,30.2,30.29,50200.0,17.5168,17.5806,17.5168,17.569,50200.0
2008-12-12 12:40:00,30.3,30.3,30.23,30.24,31600.0,17.5748,17.5748,17.5342,17.54,31600.0
2008-12-12 12:45:00,30.24,30.29,30.22,30.27,38400.0,17.54,17.569,17.5284,17.5574,38400.0
2008-12-12 12:50:00,30.28,30.37,30.27,30.37,69000.0,17.5632,17.6154,17.5574,17.6154,69000.0
2008-12-12 12:55:00,30.37,30.41,30.33,30.33,46600.0,17.6154,17.6386,17.5922,17.5922,46600.0
2008-12-12 13:00:00,30.33,30.38,30.28,30.28,58200.0,17.5922,17.6212,17.5632,17.5632,58200.0
2008-12-12 13:05:00,30.29,30.33,30.23,30.3,42000.0,17.569,17.5922,17.5342,17.5748,42000.0
2008-12-12 13:10:00,30.3,30.31,30.24,30.25,29400.0,17.5748,17.5806,17.54,17.5458,29400.0
2008-12-12 13:15:00,30.25,30.35,30.25,30.34,46000.0,17.5458,17.6038,17.5458,17.598,46000.0
2008-12-12 13:20:00,30.32,30.38,30.32,30.36,50400.0,17.5864,17.6212,17.5864,17.6096,50400.0
2008-12-12 13:25:00,30.36,30.36,30.31,30.32,82800.0,17.6096,17.6096,17.5806,17.5864,82800.0
2008-12-12 13:30:00,30.33,30.33,30.23,30.23,36400.0,17.5922,17.5922,17.5342,17.5342,36400.0
2008-12-12 13:35:00,30.23,30.28,30.21,30.28,31200.0,17.5342,17.5632,17.5226,17.5632,31200.0
2008-12-12 13:40:00,30.27,30.27,30.14,30.19,52600.0,17.5574,17.5574,17.482,17.511,52600.0
2008-12-12 13:45:00,30.19,30.23,30.18,30.21,23600.0,17.511,17.5342,17.5052,17.5226,23600.0
2008-12-12 13:50:00,30.2,30.27,30.18,30.27,34600.0,17.5168,17.5574,17.5052,17.5574,34600.0
2008-12-12 13:55:00,30.26,30.35,30.25,30.33,33400.0,17.5516,17.6038,17.5458,17.5922,33400.0
2008-12-12 14:00:00,30.32,30.38,30.29,30.38,55400.0,17.5864,17.6212,17.569,17.6212,55400.0
2008-12-12 14:05:00,30.36,30.4,30.32,30.36,38800.0,17.6096,17.6328,17.5864,17.6096,38800.0
2008-12-12 14:10:00,30.36,30.43,30.31,30.31,38000.0,17.6096,17.6502,17.5806,17.5806,38000.0
2008-12-12 14:15:00,30.31,30.41,30.22,30.24,38400.0,17.5806,17.6386,17.5284,17.54,38400.0
2008-12-12 14:20:00,30.23,30.24,30.15,30.23,68200.0,17.5342,17.54,17.4878,17.5342,68200.0
2008-12-12 14:25:00,30.23,30.29,30.22,30.28,36600.0,17.5342,17.569,17.5284,17.5632,36600.0
2008-12-12 14:30:00,30.27,30.29,30.15,30.19,84600.0,17.5574,17.569,17.4878,17.511,84600.0
2008-12-12 14:35:00,30.19,30.38,30.18,30.35,55600.0,17.511,17.6212,17.5052,17.6038,55600.0
2008-12-12 14:40:00,30.36,30.4,30.34,30.37,33400.0,17.6096,17.6328,17.598,17.6154,33400.0
2008-12-12 14:45:00,30.37,30.4,30.29,30.38,42000.0,17.6154,17.6328,17.569,17.6212,42000.0
2008-12-12 14:50:00,30.36,30.55,30.36,30.5,66600.0,17.6096,17.7198,17.6096,17.6908,66600.0
2008-12-12 14:55:00,30.5,30.52,30.42,30.5,43400.0,17.6908,17.7024,17.6444,17.6908,43400.0
2008-12-12 15:00:00,30.48,30.6,30.48,30.58,62200.0,17.6792,17.7488,17.6792,17.7372,62200.0
2008-12-12 15:05:00,30.57,30.59,30.43,30.46,58000.0,17.7314,17.743,17.6502,17.6676,58000.0
2008-12-12 15:10:00,30.46,30.46,30.38,30.43,52400.0,17.6676,17.6676,17.6212,17.6502,52400.0
2008-12-12 15:15:00,30.43,30.48,30.31,30.31,55400.0,17.6502,17.6792,17.5806,17.5806,55400.0
2008-12-12 15:20:00,30.32,30.45,30.32,30.39,51200.0,17.5864,17.6618,17.5864,17.627,51200.0
2008-12-12 15:25:00,30.38,30.42,30.28,30.4,36800.0,17.6212,17.6444,17.5632,17.6328,36800.0
2008-12-12 15:30:00,30.41,30.43,30.29,30.35,67200.0,17.6386,17.6502,17.569,17.6038,67200.0
2008-12-12 15:35:00,30.34,30.46,30.29,30.43,95000.0,17.598,17.6676,17.569,17.6502,95000.0
2008-12-12 15:40:00,30.43,30.59,30.42,30.54,93000.0,17.6502,17.743,17.6444,17.714,93000.0
2008-12-12 15:45:00,30.54,30.6,30.48,30.55,108200.0,17.714,17.7488,17.6792,17.7198,108200.0
2008-12-12 15:50:00,30.56,30.57,30.41,30.43,115800.0,17.7256,17.7314,17.6386,17.6502,115800.0
2008-12-12 15:55:00,30.43,30.59,30.28,30.55,268800.0,17.6502,17.743,17.5632,17.7198,268800.0
2008-12-15 09:30:00,30.67,30.67,30.31,30.31,106400.0,17.7894,17.7894,17.5806,17.5806,106400.0
2008-12-15 09:35:00,30.32,30.38,30.29,30.33,141800.0,17.5864,17.6212,17.569,17.5922,141800.0
2008-12-15 09:40:00,30.33,30.33,30.23,30.24,143000.0,17.5922,17.5922,17.5342,17.54,143000.0
2008-12-15 09:45:00,30.24,30.25,30.1,30.1,260200.0,17.54,17.5458,17.4588,17.4588,260200.0
2008-12-15 09:50:00,30.1,30.14,30.07,30.08,116400.0,17.4588,17.482,17.4414,17.4472,116400.0
2008-12-15 09:55:00,30.08,30.08,29.84,29.9,322600.0,17.4472,17.4472,17.308,17.3428,322600.0
2008-12-15 10:00:00,29.89,29.97,29.88,29.96,131200.0,17.337,17.3834,17.3312,17.3776,131200.0
2008-12-15 10:05:00,29.98,30.06,29.93,30.0,172200.0,17.3892,17.4356,17.3602,17.4008,172200.0
2008-12-15 10:10:00,29.99,30.04,29.93,29.97,93800.0,17.395,17.424,17.3602,17.3834,93800.0
2008-12-15 10:15:00,29.97,30.07,29.93,30.06,85800.0,17.3834,17.4414,17.3602,17.4356,85800.0
2008-12-15 10:20:00,30.07,30.07,29.97,29.99,51600.0,17.4414,17.4414,17.3834,17.395,51600.0
2008-12-15 10:25:00,29.99,30.03,29.96,30.02,44200.0,17.395,17.4182,17.3776,17.4124,44200.0
2008-12-15 10:30:00,30.01,30.06,29.98,30.0,70800.0,17.4066,17.4356,17.3892,17.4008,70800.0
2008-12-15 10:35:00,30.0,30.0,29.91,29.95,116000.0,17.4008,17.4008,17.3486,17.3718,116000.0
2008-12-15 10:40:00,29.95,29.95,29.88,29.88,58000.0,17.3718,17.3718,17.3312,17.3312,58000.0
2008-12-15 10:45:00,29.88,29.92,29.82,29.86,81800.0,17.3312,17.3544,17.2964,17.3196,81800.0
2008-12-15 10:50:00,29.85,29.9,29.84,29.86,38600.0,17.3138,17.3428,17.308,17.3196,38600.0
2008-12-15 10:55:00,29.88,29.89,29.8,29.82,74400.0,17.3312,17.337,17.2848,17.2964,74400.0
2008-12-15 11:00:00,29.82,29.88,29.8,29.82,53200.0,17.2964,17.3312,17.2848,17.2964,53200.0
2008-12-15 11:05:00,29.82,29.9,29.79,29.86,77200.0,17.2964,17.3428,17.279,17.3196,77200.0
2008-12-15 11:10:00,29.85,29.89,29.8,29.89,91200.0,17.3138,17.337,17.2848,17.337,91200.0
2008-12-15 11:15:00,29.88,29.93,29.81,29.84,94600.0,17.3312,17.3602,17.2906,17.308,94600.0
2008-12-15 11:20:00,29.83,29.9,29.8,29.89,74400.0,17.3022,17.3428,17.2848,17.337,74400.0
2008-12-15 11:25:00,29.88,29.93,29.88,29.91,27000.0,17.3312,17.3602,17.3312,17.3486,27000.0
2008-12-15 11:30:00,29.92,30.02,29.9,29.91,63600.0,17.3544,17.4124,17.3428,17.3486,63600.0
2008-12-15 11:35:00,29.91,29.94,29.88,29.89,23400.0,17.3486,17.366,17.3312,17.337,23400.0
2008-12-15 11:40:00,29.88,29.94,29.88,29.94,25600.0,17.3312,17.366,17.3312,17.366,25600.0
2008-12-15 11:45:00,29.94,29.94,29.88,29.9,18400.0,17.366,17.366,17.3312,17.3428,18400.0
2008-12-15 11:50:00,29.9,30.0,29.88,29.99,63200.0,17.3428,17.4008,17.3312,17.395,63200.0
2008-12-15 11:55:00,29.99,30.01,29.93,29.93,195200.0,17.395,17.4066,17.3602,17.3602,195200.0
2008-12-15 12:00:00,29.93,30.02,29.9,30.0,65000.0,17.3602,17.4124,17.3428,17.4008,65000.0
2008-12-15 12:05:00,30.0,30.14,30.0,30.14,75200.0,17.4008,17.482,17.4008,17.482,75200.0
2008-12-15 12:10:00,30.14,30.15,30.11,30.11,54200.0,17.482,17.4878,17.4646,17.4646,54200.0
2008-12-15 12:15:00,30.11,30.12,30.06,30.11,51000.0,17.4646,17.4704,17.4356,17.4646,51000.0
2008-12-15 12:20:00,30.11,30.14,30.03,30.03,120200.0,17.4646,17.482,17.4182,17.4182,120200.0
2008-12-15 12:25:00,30.03,30.11,30.0,30.11,104400.0,17.4182,17.4646,17.4008,17.4646,104400.0
2008-12-15 12:30:00,30.11,30.15,30.1,30.13,64600.0,17.4646,17.4878,17.4588,17.4762,64600.0
2008-12-15 12:35:00,30.14,30.14,30.09,30.09,27400.0,17.482,17.482,17.453,17.453,27400.0
2008-12-15 12:40:00,30.09,30.09,30.06,30.06,37400.0,17.453,17.453,17.4356,17.4356,37400.0
2008-12-15 12:45:00,30.06,30.11,30.04,30.08,71800.0,17.4356,17.4646,17.424,17.4472,71800.0
2008-12-15 12:50:00,30.07,30.08,30.0,30.0,22600.0,17.4414,17.4472,17.4008,17.4008,22600.0
2008-12-15 12:55:00,30.01,30.16,30.0,30.1,87200.0,17.4066,17.4936,17.4008,17.4588,87200.0
2008-12-15 13:00:00,30.09,30.1,29.98,29.99,32400.0,17.453,17.4588,17.3892,17.395,32400.0
2008-12-15 13:05:00,29.99,29.99,29.86,29.86,40400.0,17.395,17.395,17.3196,17.3196,40400.0
2008-12-15 13:10:00,29.86,29.86,29.8,29.84,56200.0,17.3196,17.3196,17.2848,17.308,56200.0
2008-12-15 13:15:00,29.85,29.9,29.84,29.89,28800.0,17.3138,17.3428,17.308,17.337,28800.0
2008-12-15 13:20:00,29.9,29.97,29.9,29.95,21800.0,17.3428,17.3834,17.3428,17.3718,21800.0
2008-12-15 13:25:00,29.96,30.06,29.95,30.05,37000.0,17.3776,17.4356,17.3718,17.4298,37000.0
2008-12-15 13:30:00,30.05,30.07,30.02,30.07,23400.0,17.4298,17.4414,17.4124,17.4414,23400.0
2008-12-15 13:35:00,30.06,30.11,30.02,30.03,75200.0,17.4356,17.4646,17.4124,17.4182,75200.0
2008-12-15 13:40:00,30.03,30.1,30.02,30.03,90000.0,17.4182,17.4588,17.4124,17.4182,90000.0
2008-12-15 13:45:00,30.03,30.09,30.02,30.05,58400.0,17.4182,17.453,17.4124,17.4298,58400.0
2008-12-15 13:50:00,30.03,30.04,29.97,30.03,100800.0,17.4182,17.424,17.3834,17.4182,100800.0
2008-12-15 13:55:00,30.03,30.05,30.0,30.04,32800.0,17.4182,17.4298,17.4008,17.424,32800.0
2008-12-15 14:00:00,30.03,30.14,30.02,30.05,52600.0,17.4182,17.482,17.4124,17.4298,52600.0
2008-12-15 14:05:00,30.05,30.06,30.02,30.06,47000.0,17.4298,17.4356,17.4124,17.4356,47000.0
2008-12-15 14:10:00,30.05,30.09,30.0,30.01,67800.0,17.4298,17.453,17.4008,17.4066,67800.0
2008-12-15 14:15:00,30.02,30.04,29.99,30.03,41800.0,17.4124,17.424,17.395,17.4182,41800.0
2008-12-15 14:20:00,30.03,30.09,30.02,30.05,48400.0,17.4182,17.453,17.4124,17.4298,48400.0
2008-12-15 14:25:00,30.05,30.1,29.95,29.97,36000.0,17.4298,17.4588,17.3718,17.3834,36000.0
2008-12-15 14:30:00,29.97,30.04,29.94,30.04,51400.0,17.3834,17.424,17.366,17.424,51400.0
2008-12-15 14:35:00,30.04,30.08,30.04,30.04,52200.0,17.424,17.4472,17.424,17.424,52200.0
2008-12-15 14:40:00,30.04,30.05,29.96,29.97,36400.0,17.424,17.4298,17.3776,17.3834,36400.0
2008-12-15 14:45:00,29.95,30.02,29.93,29.99,61600.0,17.3718,17.4124,17.3602,17.395,61600.0
2008-12-15 14:50:00,29.99,30.01,29.92,29.94,48600.0,17.395,17.4066,17.3544,17.366,48600.0
2008-12-15 14:55:00,29.95,29.95,29.86,29.86,61400.0,17.3718,17.3718,17.3196,17.3196,61400.0
2008-12-15 15:00:00,29.86,29.96,29.86,29.96,47200.0,17.3196,17.3776,17.3196,17.3776,47200.0
2008-12-15 15:05:00,29.96,30.0,29.91,29.92,55800.0,17.3776,17.4008,17.3486,17.3544,55800.0
2008-12-15 15:10:00,29.92,29.93,29.84,29.88,76000.0,17.3544,17.3602,17.308,17.3312,76000.0
2008-12-15 15:15:00,29.88,29.92,29.86,29.87,45200.0,17.3312,17.3544,17.3196,17.3254,45200.0
2008-12-15 15:20:00,29.86,29.93,29.83,29.84,80600.0,17.3196,17.3602,17.3022,17.308,80600.0
2008-12-15 15:25:00,29.84,29.88,29.8,29.84,91600.0,17.308,17.3312,17.2848,17.308,91600.0
2008-12-15 15:30:00,29.84,29.91,29.8,29.91,112400.0,17.308,17.3486,17.2848,17.3486,112400.0
2008-12-15 15:35:00,29.92,30.08,29.91,29.99,272000.0,17.3544,17.4472,17.3486,17.395,272000.0
2008-12-15 15:40:00,30.02,30.23,29.98,30.13,221600.0,17.4124,17.5342,17.3892,17.4762,221600.0
2008-12-15 15:45:00,30.13,30.21,30.01,30.07,145200.0,17.4762,17.5226,17.4066,17.4414,145200.0
2008-12-15 15:50:00,30.07,30.08,29.93,29.95,172600.0,17.4414,17.4472,17.3602,17.3718,172600.0
2008-12-15 15:55:00,29.96,30.06,29.95,30.04,156800.0,17.3776,17.4356,17.3718,17.424,156800.0
2008-12-16 09:30:00,30.08,30.42,29.98,30.01,138800.0,17.4472,17.6444,17.3892,17.4066,138800.0
2008-12-16 09:35:00,30.02,30.31,29.97,30.16,162600.0,17.4124,17.5806,17.3834,17.4936,162600.0
2008-12-16 09:40:00,30.17,30.22,30.15,30.16,89400.0,17.4994,17.5284,17.4878,17.4936,89400.0
2008-12-16 09:45:00,30.17,30.22,30.12,30.12,95600.0,17.4994,17.5284,17.4704,17.4704,95600.0
2008-12-16 09:50:00,30.12,30.2,30.1,30.17,56600.0,17.4704,17.5168,17.4588,17.4994,56600.0
2008-12-16 09:55:00,30.18,30.2,30.1,30.13,80000.0,17.5052,17.5168,17.4588,17.4762,80000.0
2008-12-16 10:00:00,30.13,30.13,29.98,30.01,76000.0,17.4762,17.4762,17.3892,17.4066,76000.0
2008-12-16 10:05:00,30.0,30.08,29.92,30.08,139600.0,17.4008,17.4472,17.3544,17.4472,139600.0
2008-12-16 10:10:00,30.08,30.16,30.06,30.13,72000.0,17.4472,17.4936,17.4356,17.4762,72000.0
2008-12-16 10:15:00,30.14,30.14,30.03,30.04,47400.0,17.482,17.482,17.4182,17.424,47400.0
2008-12-16 10:20:00,30.03,30.05,30.0,30.02,45200.0,17.4182,17.4298,17.4008,17.4124,45200.0
2008-12-16 10:25:00,30.0,30.23,30.0,30.14,156400.0,17.4008,17.5342,17.4008,17.482,156400.0
2008-12-16 10:30:00,30.13,30.15,30.1,30.13,81000.0,17.4762,17.4878,17.4588,17.4762,81000.0
2008-12-16 10:35:00,30.13,30.14,30.05,30.06,108400.0,17.4762,17.482,17.4298,17.4356,108400.0
2008-12-16 10:40:00,30.07,30.1,30.03,30.05,73000.0,17.4414,17.4588,17.4182,17.4298,73000.0
2008-12-16 10:45:00,30.05,30.07,30.04,30.07,31400.0,17.4298,17.4414,17.424,17.4414,31400.0
2008-12-16 10:50:00,30.07,30.09,30.02,30.02,35400.0,17.4414,17.453,17.4124,17.4124,35400.0
2008-12-16 10:55:00,30.02,30.09,29.99,30.08,82600.0,17.4124,17.453,17.395,17.4472,82600.0
2008-12-16 11:00:00,30.08,30.16,30.08,30.13,67800.0,17.4472,17.4936,17.4472,17.4762,67800.0
2008-12-16 11:05:00,30.13,30.19,30.12,30.18,38000.0,17.4762,17.511,17.4704,17.5052,38000.0
2008-12-16 11:10:00,30.17,30.24,30.17,30.23,34200.0,17.4994,17.54,17.4994,17.5342,34200.0
2008-12-16 11:15:00,30.23,30.27,30.15,30.15,50400.0,17.5342,17.5574,17.4878,17.4878,50400.0
2008-12-16 11:20:00,30.14,30.24,30.11,30.24,49800.0,17.482,17.54,17.4646,17.54,49800.0
2008-12-16 11:25:00,30.23,30.23,30.13,30.2,43400.0,17.5342,17.5342,17.4762,17.5168,43400.0
2008-12-16 11:30:00,30.2,30.26,30.19,30.19,39800.0,17.5168,17.5516,17.511,17.511,39800.0
2008-12-16 11:35:00,30.2,30.23,30.19,30.23,140600.0,17.5168,17.5342,17.511,17.5342,140600.0
2008-12-16 11:40:00,30.23,30.24,30.22,30.23,19800.0,17.5342,17.54,17.5284,17.5342,19800.0
2008-12-16 11:45:00,30.23,30.24,30.18,30.18,53200.0,17.5342,17.54,17.5052,17.5052,53200.0
2008-12-16 11:50:00,30.19,30.27,30.19,30.27,50600.0,17.511,17.5574,17.511,17.5574,50600.0
2008-12-16 11:55:00,30.26,30.31,30.26,30.29,26800.0,17.5516,17.5806,17.5516,17.569,26800.0
2008-12-16 12:00:00,30.29,30.3,30.24,30.29,34400.0,17.569,17.5748,17.54,17.569,34400.0
2008-12-16 12:05:00,30.28,30.32,30.27,30.3,48000.0,17.5632,17.5864,17.5574,17.5748,48000.0
2008-12-16 12:10:00,30.31,30.35,30.3,30.35,44200.0,17.5806,17.6038,17.5748,17.6038,44200.0
2008-12-16 12:15:00,30.35,30.4,30.34,30.36,60000.0,17.6038,17.6328,17.598,17.6096,60000.0
2008-12-16 12:20:00,30.36,30.38,30.33,30.36,53800.0,17.6096,17.6212,17.5922,17.6096,53800.0
2008-12-16 12:25:00,30.36,30.37,30.34,30.36,27800.0,17.6096,17.6154,17.598,17.6096,27800.0
2008-12-16 12:30:00,30.36,30.38,30.33,30.37,40000.0,17.6096,17.6212,17.5922,17.6154,40000.0
2008-12-16 12:35:00,30.37,30.38,30.31,30.33,32200.0,17.6154,17.6212,17.5806,17.5922,32200.0
2008-12-16 12:40:00,30.33,30.4,30.31,30.38,29400.0,17.5922,17.6328,17.5806,17.6212,29400.0
2008-12-16 12:45:00,30.39,30.44,30.38,30.42,37800.0,17.627,17.656,17.6212,17.6444,37800.0
2008-12-16 12:50:00,30.42,30.44,30.38,30.38,25600.0,17.6444,17.656,17.6212,17.6212,25600.0
2008-12-16 12:55:00,30.39,30.39,30.34,30.36,76000.0,17.627,17.627,17.598,17.6096,76000.0
2008-12-16 13:00:00,30.36,30.4,30.34,30.39,52600.0,17.6096,17.6328,17.598,17.627,52600.0
2008-12-16 13:05:00,30.39,30.41,30.36,30.37,51200.0,17.627,17.6386,17.6096,17.6154,51200.0
2008-12-16 13:10:00,30.38,30.41,30.36,30.38,28200.0,17.6212,17.6386,17.6096,17.6212,28200.0
2008-12-16 13:15:00,30.38,30.43,30.34,30.4,48800.0,17.6212,17.6502,17.598,17.6328,48800.0
2008-12-16 13:20:00,30.4,30.43,30.39,30.4,35000.0,17.6328,17.6502,17.627,17.6328,35000.0
2008-12-16 13:25:00,30.4,30.48,30.4,30.45,50400.0,17.6328,17.6792,17.6328,17.6618,50400.0
2008-12-16 13:30:00,30.45,30.5,30.43,30.45,56800.0,17.6618,17.6908,17.6502,17.6618,56800.0
2008-12-16 13:35:00,30.44,30.55,30.43,30.47,60400.0,17.656,17.7198,17.6502,17.6734,60400.0
2008-12-16 13:40:00,30.47,30.49,30.39,30.4,60600.0,17.6734,17.685,17.627,17.6328,60600.0
2008-12-16 13:45:00,30.4,30.41,30.3,30.4,149600.0,17.6328,17.6386,17.5748,17.6328,149600.0
2008-12-16 13:50:00,30.4,30.5,30.38,30.5,54800.0,17.6328,17.6908,17.6212,17.6908,54800.0
2008-12-16 13:55:00,30.49,30.49,30.41,30.42,37200.0,17.685,17.685,17.6386,17.6444,37200.0
2008-12-16 14:00:00,30.42,30.52,30.42,30.52,36000.0,17.6444,17.7024,17.6444,17.7024,36000.0
2008-12-16 14:05:00,30.52,30.55,30.5,30.5,34000.0,17.7024,17.7198,17.6908,17.6908,34000.0
2008-12-16 14:10:00,30.48,30.53,30.4,30.42,33400.0,17.6792,17.7082,17.6328,17.6444,33400.0
2008-12-16 14:15:00,30.41,30.46,30.29,30.42,49400.0,17.6386,17.6676,17.569,17.6444,49400.0
2008-12-16 14:20:00,30.43,30.7,30.4,30.52,132400.0,17.6502,17.8068,17.6328,17.7024,132400.0
2008-12-16 14:25:00,30.5,30.65,30.48,30.58,109600.0,17.6908,17.7778,17.6792,17.7372,109600.0
2008-12-16 14:30:00,30.58,30.91,30.5,30.86,187400.0,17.7372,17.9286,17.6908,17.8996,187400.0
2008-12-16 14:35:00,30.86,30.86,30.7,30.74,82200.0,17.8996,17.8996,17.8068,17.83,82200.0
2008-12-16 14:40:00,30.74,30.77,30.46,30.53,89200.0,17.83,17.8474,17.6676,17.7082,89200.0
2008-12-16 14:45:00,30.53,30.54,30.43,30.52,69800.0,17.7082,17.714,17.6502,17.7024,69800.0
2008-12-16 14:50:00,30.54,30.78,30.47,30.78,96800.0,17.714,17.8532,17.6734,17.8532,96800.0
2008-12-16 14:55:00,30.77,30.78,30.25,30.7,88200.0,17.8474,17.8532,17.5458,17.8068,88200.0
2008-12-16 15:00:00,30.71,30.76,30.53,30.57,133200.0,17.8126,17.8416,17.7082,17.7314,133200.0
2008-12-16 15:05:00,30.59,30.61,30.5,30.51,164000.0,17.743,17.7546,17.6908,17.6966,164000.0
2008-12-16 15:10:00,30.5,30.75,30.5,30.71,160600.0,17.6908,17.8358,17.6908,17.8126,160600.0
2008-12-16 15:15:00,30.72,30.73,30.59,30.62,181000.0,17.8184,17.8242,17.743,17.7604,181000.0
2008-12-16 15:20:00,30.62,30.75,30.62,30.67,146200.0,17.7604,17.8358,17.7604,17.7894,146200.0
2008-12-16 15:25:00,30.68,30.7,30.61,30.61,118000.0,17.7952,17.8068,17.7546,17.7546,118000.0
2008-12-16 15:30:00,30.61,30.74,30.61,30.7,199600.0,17.7546,17.83,17.7546,17.8068,199600.0
2008-12-16 15:35:00,30.71,30.73,30.64,30.7,128000.0,17.8126,17.8242,17.772,17.8068,128000.0
2008-12-16 15:40:00,30.69,30.73,30.65,30.71,261800.0,17.801,17.8242,17.7778,17.8126,261800.0
2008-12-16 15:45:00,30.71,30.75,30.55,30.59,205400.0,17.8126,17.8358,17.7198,17.743,205400.0
2008-12-16 15:50:00,30.6,30.62,30.55,30.6,218800.0,17.7488,17.7604,17.7198,17.7488,218800.0
2008-12-16 15:55:00,30.6,30.67,30.58,30.6,375200.0,17.7488,17.7894,17.7372,17.7488,375200.0
2008-12-17 09:30:00,30.85,30.85,30.07,30.23,434000.0,17.8938,17.8938,17.4414,17.5342,434000.0
2008-12-17 09:35:00,30.23,30.45,30.11,30.45,618400.0,17.5342,17.6618,17.4646,17.6618,618400.0
2008-12-17 09:40:00,30.4,30.52,30.3,30.39,325400.0,17.6328,17.7024,17.5748,17.627,325400.0
2008-12-17 09:45:00,30.39,30.55,30.35,30.5,269000.0,17.627,17.7198,17.6038,17.6908,269000.0
2008-12-17 09:50:00,30.5,30.53,30.16,30.42,195600.0,17.6908,17.7082,17.4936,17.6444,195600.0
2008-12-17 09:55:00,30.41,30.43,30.22,30.38,161800.0,17.6386,17.6502,17.5284,17.6212,161800.0
2008-12-17 10:00:00,30.38,30.4,30.25,30.35,84800.0,17.6212,17.6328,17.5458,17.6038,84800.0
2008-12-17 10:05:00,30.34,30.38,30.22,30.38,146000.0,17.598,17.6212,17.5284,17.6212,146000.0
2008-12-17 10:10:00,30.38,30.38,30.18,30.23,79600.0,17.6212,17.6212,17.5052,17.5342,79600.0
2008-12-17 10:15:00,30.23,30.31,30.22,30.31,228000.0,17.5342,17.5806,17.5284,17.5806,228000.0
2008-12-17 10:20:00,30.3,30.33,30.26,30.27,125200.0,17.5748,17.5922,17.5516,17.5574,125200.0
2008-12-17 10:25:00,30.27,30.38,30.25,30.35,85600.0,17.5574,17.6212,17.5458,17.6038,85600.0
2008-12-17 10:30:00,30.35,30.35,30.28,30.3,72200.0,17.6038,17.6038,17.5632,17.5748,72200.0
2008-12-17 10:35:00,30.29,30.34,30.29,30.32,69200.0,17.569,17.598,17.569,17.5864,69200.0
2008-12-17 10:40:00,30.33,30.42,30.3,30.38,85800.0,17.5922,17.6444,17.5748,17.6212,85800.0
2008-12-17 10:45:00,30.38,30.46,30.35,30.42,68600.0,17.6212,17.6676,17.6038,17.6444,68600.0
2008-12-17 10:50:00,30.42,30.56,30.38,30.53,153200.0,17.6444,17.7256,17.6212,17.7082,153200.0
2008-12-17 10:55:00,30.53,30.68,30.53,30.67,232000.0,17.7082,17.7952,17.7082,17.7894,232000.0
2008-12-17 11:00:00,30.67,30.71,30.58,30.59,162800.0,17.7894,17.8126,17.7372,17.743,162800.0
2008-12-17 11:05:00,30.57,30.59,30.45,30.5,116800.0,17.7314,17.743,17.6618,17.6908,116800.0
2008-12-17 11:10:00,30.5,30.55,30.45,30.48,77600.0,17.6908,17.7198,17.6618,17.6792,77600.0
2008-12-17 11:15:00,30.48,30.48,30.34,30.4,87600.0,17.6792,17.6792,17.598,17.6328,87600.0
2008-12-17 11:20:00,30.38,30.41,30.34,30.4,99200.0,17.6212,17.6386,17.598,17.6328,99200.0
2008-12-17 11:25:00,30.39,30.48,30.39,30.48,56000.0,17.627,17.6792,17.627,17.6792,56000.0
2008-12-17 11:30:00,30.48,30.5,30.4,30.41,58600.0,17.6792,17.6908,17.6328,17.6386,58600.0
2008-12-17 11:35:00,30.42,30.49,30.38,30.48,83600.0,17.6444,17.685,17.6212,17.6792,83600.0
2008-12-17 11:40:00,30.47,30.57,30.47,30.52,82000.0,17.6734,17.7314,17.6734,17.7024,82000.0
2008-12-17 11:45:00,30.53,30.54,30.5,30.51,60400.0,17.7082,17.714,17.6908,17.6966,60400.0
2008-12-17 11:50:00,30.5,30.53,30.49,30.49,67000.0,17.6908,17.7082,17.685,17.685,67000.0
2008-12-17 11:55:00,30.48,30.57,30.48,30.52,56000.0,17.6792,17.7314,17.6792,17.7024,56000.0
2008-12-17 12:00:00,30.53,30.54,30.49,30.49,85400.0,17.7082,17.714,17.685,17.685,85400.0
2008-12-17 12:05:00,30.5,30.58,30.5,30.57,43000.0,17.6908,17.7372,17.6908,17.7314,43000.0
2008-12-17 12:10:00,30.57,30.68,30.57,30.67,85600.0,17.7314,17.7952,17.7314,17.7894,85600.0
2008-12-17 12:15:00,30.68,30.74,30.68,30.73,61000.0,17.7952,17.83,17.7952,17.8242,61000.0
2008-12-17 12:20:00,30.73,30.75,30.7,30.74,39000.0,17.8242,17.8358,17.8068,17.83,39000.0
2008-12-17 12:25:00,30.74,30.79,30.68,30.78,47600.0,17.83,17.859,17.7952,17.8532,47600.0
2008-12-17 12:30:00,30.79,30.8,30.68,30.68,37600.0,17.859,17.8648,17.7952,17.7952,37600.0
2008-12-17 12:35:00,30.67,30.74,30.65,30.74,36400.0,17.7894,17.83,17.7778,17.83,36400.0
2008-12-17 12:40:00,30.75,30.77,30.74,30.75,43000.0,17.8358,17.8474,17.83,17.8358,43000.0
2008-12-17 12:45:00,30.75,30.78,30.74,30.78,43800.0,17.8358,17.8532,17.83,17.8532,43800.0
2008-12-17 12:50:00,30.77,30.85,30.77,30.84,63800.0,17.8474,17.8938,17.8474,17.888,63800.0
2008-12-17 12:55:00,30.83,30.88,30.73,30.79,167600.0,17.8822,17.9112,17.8242,17.859,167600.0
2008-12-17 13:00:00,30.79,30.8,30.68,30.71,58400.0,17.859,17.8648,17.7952,17.8126,58400.0
2008-12-17 13:05:00,30.71,30.77,30.71,30.77,37200.0,17.8126,17.8474,17.8126,17.8474,37200.0
2008-12-17 13:10:00,30.77,30.88,30.77,30.84,44400.0,17.8474,17.9112,17.8474,17.888,44400.0
2008-12-17 13:15:00,30.85,30.91,30.84,30.86,46600.0,17.8938,17.9286,17.888,17.8996,46600.0
2008-12-17 13:20:00,30.87,30.95,30.86,30.93,32000.0,17.9054,17.9518,17.8996,17.9402,32000.0
2008-12-17 13:25:00,30.93,30.94,30.81,30.82,26200.0,17.9402,17.946,17.8706,17.8764,26200.0
2008-12-17 13:30:00,30.81,30.9,30.81,30.88,54200.0,17.8706,17.9228,17.8706,17.9112,54200.0
2008-12-17 13:35:00,30.89,30.95,30.88,30.93,64400.0,17.917,17.9518,17.9112,17.9402,64400.0
2008-12-17 13:40:00,30.93,30.94,30.85,30.93,44800.0,17.9402,17.946,17.8938,17.9402,44800.0
2008-12-17 13:45:00,30.92,30.93,30.88,30.88,58000.0,17.9344,17.9402,17.9112,17.9112,58000.0
2008-12-17 13:50:00,30.89,30.89,30.76,30.77,105600.0,17.917,17.917,17.8416,17.8474,105600.0
2008-12-17 13:55:00,30.77,30.78,30.73,30.73,54400.0,17.8474,17.8532,17.8242,17.8242,54400.0
2008-12-17 14:00:00,30.74,30.85,30.73,30.85,61000.0,17.83,17.8938,17.8242,17.8938,61000.0
2008-12-17 14:05:00,30.84,30.94,30.82,30.94,38600.0,17.888,17.946,17.8764,17.946,38600.0
2008-12-17 14:10:00,30.93,31.0,30.93,31.0,51000.0,17.9402,17.9808,17.9402,17.9808,51000.0
2008-12-17 14:15:00,31.0,31.03,30.83,30.83,58000.0,17.9808,17.9982,17.8822,17.8822,58000.0
2008-12-17 14:20:00,30.83,30.9,30.71,30.72,94200.0,17.8822,17.9228,17.8126,17.8184,94200.0
2008-12-17 14:25:00,30.72,30.72,30.61,30.61,103200.0,17.8184,17.8184,17.7546,17.7546,103200.0
2008-12-17 14:30:00,30.61,30.61,30.53,30.56,49800.0,17.7546,17.7546,17.7082,17.7256,49800.0
2008-12-17 14:35:00,30.56,30.65,30.53,30.61,69200.0,17.7256,17.7778,17.7082,17.7546,69200.0
2008-12-17 14:40:00,30.61,30.63,30.56,30.61,34400.0,17.7546,17.7662,17.7256,17.7546,34400.0
2008-12-17 14:45:00,30.61,30.82,30.61,30.82,108600.0,17.7546,17.8764,17.7546,17.8764,108600.0
2008-12-17 14:50:00,30.82,30.82,30.74,30.75,62000.0,17.8764,17.8764,17.83,17.8358,62000.0
2008-12-17 14:55:00,30.75,30.82,30.68,30.8,52000.0,17.8358,17.8764,17.7952,17.8648,52000.0
2008-12-17 15:00:00,30.81,30.9,30.81,30.88,48600.0,17.8706,17.9228,17.8706,17.9112,48600.0
2008-12-17 15:05:00,30.87,30.87,30.76,30.78,46200.0,17.9054,17.9054,17.8416,17.8532,46200.0
2008-12-17 15:10:00,30.77,30.8,30.7,30.76,54800.0,17.8474,17.8648,17.8068,17.8416,54800.0
2008-12-17 15:15:00,30.75,30.82,30.75,30.79,51800.0,17.8358,17.8764,17.8358,17.859,51800.0
2008-12-17 15:20:00,30.79,30.81,30.68,30.7,78000.0,17.859,17.8706,17.7952,17.8068,78000.0
2008-12-17 15:25:00,30.7,30.72,30.6,30.61,49800.0,17.8068,17.8184,17.7488,17.7546,49800.0
2008-12-17 15:30:00,30.61,30.61,30.53,30.54,126200.0,17.7546,17.7546,17.7082,17.714,126200.0
2008-12-17 15:35:00,30.54,30.77,30.53,30.76,167400.0,17.714,17.8474,17.7082,17.8416,167400.0
2008-12-17 15:40:00,30.76,30.95,30.75,30.93,181200.0,17.8416,17.9518,17.8358,17.9402,181200.0
2008-12-17 15:45:00,30.93,31.1,30.89,31.05,174600.0,17.9402,18.0388,17.917,18.0098,174600.0
2008-12-17 15:50:00,31.05,31.05,30.75,30.78,262400.0,18.0098,18.0098,17.8358,17.8532,262400.0
2008-12-17 15:55:00,30.78,30.79,30.6,30.62,311000.0,17.8532,17.859,17.7488,17.7604,311000.0
2008-12-18 09:30:00,31.0,31.18,30.88,31.03,265600.0,17.9808,18.0852,17.9112,17.9982,265600.0
2008-12-18 09:35:00,31.03,31.07,30.76,30.81,182600.0,17.9982,18.0214,17.8416,17.8706,182600.0
2008-12-18 09:40:00,30.81,30.84,30.75,30.81,134800.0,17.8706,17.888,17.8358,17.8706,134800.0
2008-12-18 09:45:00,30.8,30.84,30.77,30.78,93800.0,17.8648,17.888,17.8474,17.8532,93800.0
2008-12-18 09:50:00,30.78,30.8,30.68,30.68,85800.0,17.8532,17.8648,17.7952,17.7952,85800.0
2008-12-18 09:55:00,30.69,30.71,30.66,30.67,191800.0,17.801,17.8126,17.7836,17.7894,191800.0
2008-12-18 10:00:00,30.68,30.77,30.63,30.73,161600.0,17.7952,17.8474,17.7662,17.8242,161600.0
2008-12-18 10:05:00,30.74,30.75,30.63,30.66,113200.0,17.83,17.8358,17.7662,17.7836,113200.0
2008-12-18 10:10:00,30.66,30.69,30.65,30.67,173600.0,17.7836,17.801,17.7778,17.7894,173600.0
2008-12-18 10:15:00,30.68,30.78,30.67,30.73,144800.0,17.7952,17.8532,17.7894,17.8242,144800.0
2008-12-18 10:20:00,30.71,30.75,30.71,30.74,101400.0,17.8126,17.8358,17.8126,17.83,101400.0
2008-12-18 10:25:00,30.75,30.78,30.68,30.69,89000.0,17.8358,17.8532,17.7952,17.801,89000.0
2008-12-18 10:30:00,30.7,30.83,30.69,30.76,112400.0,17.8068,17.8822,17.801,17.8416,112400.0
2008-12-18 10:35:00,30.76,30.77,30.71,30.72,55200.0,17.8416,17.8474,17.8126,17.8184,55200.0
2008-12-18 10:40:00,30.72,30.74,30.63,30.71,92400.0,17.8184,17.83,17.7662,17.8126,92400.0
2008-12-18 10:45:00,30.7,30.73,30.66,30.71,50800.0,17.8068,17.8242,17.7836,17.8126,50800.0
2008-12-18 10:50:00,30.71,30.72,30.66,30.69,57200.0,17.8126,17.8184,17.7836,17.801,57200.0
2008-12-18 10:55:00,30.7,30.73,30.69,30.72,132600.0,17.8068,17.8242,17.801,17.8184,132600.0
2008-12-18 11:00:00,30.72,30.79,30.69,30.79,111400.0,17.8184,17.859,17.801,17.859,111400.0
2008-12-18 11:05:00,30.78,30.81,30.78,30.8,77800.0,17.8532,17.8706,17.8532,17.8648,77800.0
2008-12-18 11:10:00,30.79,30.8,30.68,30.68,50200.0,17.859,17.8648,17.7952,17.7952,50200.0
2008-12-18 11:15:00,30.68,30.74,30.66,30.7,68600.0,17.7952,17.83,17.7836,17.8068,68600.0
2008-12-18 11:20:00,30.7,30.7,30.65,30.66,95400.0,17.8068,17.8068,17.7778,17.7836,95400.0
2008-12-18 11:25:00,30.68,30.75,30.67,30.74,56600.0,17.7952,17.8358,17.7894,17.83,56600.0
2008-12-18 11:30:00,30.75,30.8,30.73,30.77,58400.0,17.8358,17.8648,17.8242,17.8474,58400.0
2008-12-18 11:35:00,30.78,30.78,30.72,30.77,62200.0,17.8532,17.8532,17.8184,17.8474,62200.0
2008-12-18 11:40:00,30.77,30.85,30.77,30.83,88400.0,17.8474,17.8938,17.8474,17.8822,88400.0
2008-12-18 11:45:00,30.82,30.94,30.82,30.94,91800.0,17.8764,17.946,17.8764,17.946,91800.0
2008-12-18 11:50:00,30.92,30.95,30.85,30.86,40000.0,17.9344,17.9518,17.8938,17.8996,40000.0
2008-12-18 11:55:00,30.86,30.86,30.81,30.82,47800.0,17.8996,17.8996,17.8706,17.8764,47800.0
2008-12-18 12:00:00,30.82,30.85,30.72,30.75,58600.0,17.8764,17.8938,17.8184,17.8358,58600.0
2008-12-18 12:05:00,30.75,30.75,30.71,30.72,55400.0,17.8358,17.8358,17.8126,17.8184,55400.0
2008-12-18 12:10:00,30.72,30.75,30.71,30.73,81200.0,17.8184,17.8358,17.8126,17.8242,81200.0
2008-12-18 12:15:00,30.72,30.73,30.71,30.73,54600.0,17.8184,17.8242,17.8126,17.8242,54600.0
2008-12-18 12:20:00,30.73,30.73,30.64,30.64,105600.0,17.8242,17.8242,17.772,17.772,105600.0
2008-12-18 12:25:00,30.65,30.65,30.59,30.61,86200.0,17.7778,17.7778,17.743,17.7546,86200.0
2008-12-18 12:30:00,30.61,30.66,30.61,30.66,43000.0,17.7546,17.7836,17.7546,17.7836,43000.0
2008-12-18 12:35:00,30.66,30.66,30.6,30.6,40400.0,17.7836,17.7836,17.7488,17.7488,40400.0
2008-12-18 12:40:00,30.6,30.64,30.55,30.64,82000.0,17.7488,17.772,17.7198,17.772,82000.0
2008-12-18 12:45:00,30.64,30.68,30.64,30.66,49200.0,17.772,17.7952,17.772,17.7836,49200.0
2008-12-18 12:50:00,30.66,30.66,30.59,30.61,48000.0,17.7836,17.7836,17.743,17.7546,48000.0
2008-12-18 12:55:00,30.62,30.64,30.59,30.61,61400.0,17.7604,17.772,17.743,17.7546,61400.0
2008-12-18 13:00:00,30.61,30.64,30.61,30.61,35400.0,17.7546,17.772,17.7546,17.7546,35400.0
2008-12-18 13:05:00,30.61,30.64,30.59,30.59,56600.0,17.7546,17.772,17.743,17.743,56600.0
2008-12-18 13:10:00,30.59,30.59,30.56,30.57,35000.0,17.743,17.743,17.7256,17.7314,35000.0
2008-12-18 13:15:00,30.58,30.58,30.55,30.56,27000.0,17.7372,17.7372,17.7198,17.7256,27000.0
2008-12-18 13:20:00,30.56,30.56,30.5,30.52,75000.0,17.7256,17.7256,17.6908,17.7024,75000.0
2008-12-18 13:25:00,30.53,30.53,30.5,30.52,41000.0,17.7082,17.7082,17.6908,17.7024,41000.0
2008-12-18 13:30:00,30.52,30.53,30.5,30.53,62000.0,17.7024,17.7082,17.6908,17.7082,62000.0
2008-12-18 13:35:00,30.53,30.61,30.5,30.59,67400.0,17.7082,17.7546,17.6908,17.743,67400.0
2008-12-18 13:40:00,30.59,30.59,30.51,30.54,63800.0,17.743,17.743,17.6966,17.714,63800.0
2008-12-18 13:45:00,30.53,30.58,30.5,30.55,93800.0,17.7082,17.7372,17.6908,17.7198,93800.0
2008-12-18 13:50:00,30.55,30.57,30.5,30.51,104000.0,17.7198,17.7314,17.6908,17.6966,104000.0
2008-12-18 13:55:00,30.52,30.53,30.49,30.5,113000.0,17.7024,17.7082,17.685,17.6908,113000.0
2008-12-18 14:00:00,30.5,30.56,30.5,30.54,57600.0,17.6908,17.7256,17.6908,17.714,57600.0
2008-12-18 14:05:00,30.54,30.56,30.53,30.55,51000.0,17.714,17.7256,17.7082,17.7198,51000.0
2008-12-18 14:10:00,30.55,30.55,30.5,30.5,66800.0,17.7198,17.7198,17.6908,17.6908,66800.0
2008-12-18 14:15:00,30.5,30.52,30.38,30.38,105000.0,17.6908,17.7024,17.6212,17.6212,105000.0
2008-12-18 14:20:00,30.39,30.39,30.14,30.17,139600.0,17.627,17.627,17.482,17.4994,139600.0
2008-12-18 14:25:00,30.17,30.24,30.16,30.18,84600.0,17.4994,17.54,17.4936,17.5052,84600.0
2008-12-18 14:30:00,30.18,30.21,30.16,30.18,79200.0,17.5052,17.5226,17.4936,17.5052,79200.0
2008-12-18 14:35:00,30.17,30.19,30.15,30.17,61000.0,17.4994,17.511,17.4878,17.4994,61000.0
2008-12-18 14:40:00,30.18,30.26,30.16,30.18,104000.0,17.5052,17.5516,17.4936,17.5052,104000.0
2008-12-18 14:45:00,30.18,30.27,30.15,30.25,125200.0,17.5052,17.5574,17.4878,17.5458,125200.0
2008-12-18 14:50:00,30.25,30.36,30.21,30.29,84200.0,17.5458,17.6096,17.5226,17.569,84200.0
2008-12-18 14:55:00,30.29,30.3,30.17,30.2,111400.0,17.569,17.5748,17.4994,17.5168,111400.0
2008-12-18 15:00:00,30.2,30.26,30.16,30.18,153600.0,17.5168,17.5516,17.4936,17.5052,153600.0
2008-12-18 15:05:00,30.18,30.18,30.04,30.09,265400.0,17.5052,17.5052,17.424,17.453,265400.0
2008-12-18 15:10:00,30.09,30.09,30.0,30.02,125800.0,17.453,17.453,17.4008,17.4124,125800.0
2008-12-18 15:15:00,30.02,30.09,30.0,30.08,133800.0,17.4124,17.453,17.4008,17.4472,133800.0
2008-12-18 15:20:00,30.08,30.09,29.95,30.0,164200.0,17.4472,17.453,17.3718,17.4008,164200.0
2008-12-18 15:25:00,30.02,30.02,29.88,29.9,144200.0,17.4124,17.4124,17.3312,17.3428,144200.0
2008-12-18 15:30:00,29.9,29.99,29.88,29.98,144800.0,17.3428,17.395,17.3312,17.3892,144800.0
2008-12-18 15:35:00,29.98,30.06,29.97,30.02,192800.0,17.3892,17.4356,17.3834,17.4124,192800.0
2008-12-18 15:40:00,30.02,30.13,29.99,30.05,216400.0,17.4124,17.4762,17.395,17.4298,216400.0
2008-12-18 15:45:00,30.06,30.26,30.04,30.23,278400.0,17.4356,17.5516,17.424,17.5342,278400.0
2008-12-18 15:50:00,30.23,30.28,30.05,30.06,235400.0,17.5342,17.5632,17.4298,17.4356,235400.0
2008-12-18 15:55:00,30.06,30.07,29.93,30.06,343600.0,17.4356,17.4414,17.3602,17.4356,343600.0
2008-12-19 09:30:00,30.25,30.43,30.14,30.34,1515800.0,17.5458,17.6502,17.482,17.598,1515800.0
2008-12-19 09:35:00,30.34,30.39,30.1,30.15,136600.0,17.598,17.627,17.4588,17.4878,136600.0
2008-12-19 09:40:00,30.15,30.2,30.13,30.14,63200.0,17.4878,17.5168,17.4762,17.482,63200.0
2008-12-19 09:45:00,30.15,30.17,30.13,30.15,78400.0,17.4878,17.4994,17.4762,17.4878,78400.0
2008-12-19 09:50:00,30.16,30.17,30.11,30.14,76400.0,17.4936,17.4994,17.4646,17.482,76400.0
2008-12-19 09:55:00,30.15,30.22,30.14,30.2,95400.0,17.4878,17.5284,17.482,17.5168,95400.0
2008-12-19 10:00:00,30.21,30.32,30.18,30.3,96000.0,17.5226,17.5864,17.5052,17.5748,96000.0
2008-12-19 10:05:00,30.31,30.32,30.23,30.23,80200.0,17.5806,17.5864,17.5342,17.5342,80200.0
2008-12-19 10:10:00,30.23,30.36,30.23,30.35,97000.0,17.5342,17.6096,17.5342,17.6038,97000.0
2008-12-19 10:15:00,30.35,30.48,30.35,30.43,111000.0,17.6038,17.6792,17.6038,17.6502,111000.0
2008-12-19 10:20:00,30.43,30.46,30.34,30.34,75400.0,17.6502,17.6676,17.598,17.598,75400.0
2008-12-19 10:25:00,30.35,30.35,30.25,30.33,104400.0,17.6038,17.6038,17.5458,17.5922,104400.0
2008-12-19 10:30:00,30.33,30.33,30.22,30.24,86000.0,17.5922,17.5922,17.5284,17.54,86000.0
2008-12-19 10:35:00,30.23,30.24,30.21,30.23,74200.0,17.5342,17.54,17.5226,17.5342,74200.0
2008-12-19 10:40:00,30.23,30.28,30.19,30.28,58800.0,17.5342,17.5632,17.511,17.5632,58800.0
2008-12-19 10:45:00,30.26,30.26,30.19,30.21,52800.0,17.5516,17.5516,17.511,17.5226,52800.0
2008-12-19 10:50:00,30.2,30.24,30.2,30.23,40200.0,17.5168,17.54,17.5168,17.5342,40200.0
2008-12-19 10:55:00,30.22,30.23,30.13,30.14,40400.0,17.5284,17.5342,17.4762,17.482,40400.0
2008-12-19 11:00:00,30.14,30.2,30.13,30.18,51600.0,17.482,17.5168,17.4762,17.5052,51600.0
2008-12-19 11:05:00,30.2,30.21,30.11,30.12,26400.0,17.5168,17.5226,17.4646,17.4704,26400.0
2008-12-19 11:10:00,30.12,30.18,30.11,30.18,37200.0,17.4704,17.5052,17.4646,17.5052,37200.0
2008-12-19 11:15:00,30.2,30.2,30.15,30.2,26600.0,17.5168,17.5168,17.4878,17.5168,26600.0
2008-12-19 11:20:00,30.2,30.24,30.17,30.18,65800.0,17.5168,17.54,17.4994,17.5052,65800.0
2008-12-19 11:25:00,30.19,30.19,30.13,30.15,43600.0,17.511,17.511,17.4762,17.4878,43600.0
2008-12-19 11:30:00,30.15,30.17,30.13,30.15,23200.0,17.4878,17.4994,17.4762,17.4878,23200.0
2008-12-19 11:35:00,30.15,30.16,30.1,30.1,29600.0,17.4878,17.4936,17.4588,17.4588,29600.0
2008-12-19 11:40:00,30.11,30.13,30.05,30.05,55800.0,17.4646,17.4762,17.4298,17.4298,55800.0
2008-12-19 11:45:00,30.05,30.05,29.98,29.98,64800.0,17.4298,17.4298,17.3892,17.3892,64800.0
2008-12-19 11:50:00,29.97,29.99,29.86,29.88,94000.0,17.3834,17.395,17.3196,17.3312,94000.0
2008-12-19 11:55:00,29.88,29.88,29.68,29.68,174200.0,17.3312,17.3312,17.2152,17.2152,174200.0
2008-12-19 12:00:00,29.68,29.76,29.65,29.67,147600.0,17.2152,17.2616,17.1978,17.2094,147600.0
2008-12-19 12:05:00,29.68,29.75,29.64,29.7,113600.0,17.2152,17.2558,17.192,17.2268,113600.0
2008-12-19 12:10:00,29.69,29.83,29.68,29.82,73800.0,17.221,17.3022,17.2152,17.2964,73800.0
2008-12-19 12:15:00,29.8,29.84,29.8,29.81,68400.0,17.2848,17.308,17.2848,17.2906,68400.0
2008-12-19 12:20:00,29.81,29.82,29.77,29.79,41400.0,17.2906,17.2964,17.2674,17.279,41400.0
2008-12-19 12:25:00,29.78,29.84,29.77,29.81,66600.0,17.2732,17.308,17.2674,17.2906,66600.0
2008-12-19 12:30:00,29.81,29.86,29.81,29.85,30600.0,17.2906,17.3196,17.2906,17.3138,30600.0
2008-12-19 12:35:00,29.86,29.86,29.81,29.83,54400.0,17.3196,17.3196,17.2906,17.3022,54400.0
2008-12-19 12:40:00,29.83,29.86,29.81,29.82,38000.0,17.3022,17.3196,17.2906,17.2964,38000.0
2008-12-19 12:45:00,29.83,29.86,29.82,29.84,58000.0,17.3022,17.3196,17.2964,17.308,58000.0
2008-12-19 12:50:00,29.84,29.84,29.77,29.78,80800.0,17.308,17.308,17.2674,17.2732,80800.0
2008-12-19 12:55:00,29.78,29.79,29.77,29.77,31600.0,17.2732,17.279,17.2674,17.2674,31600.0
2008-12-19 13:00:00,29.77,29.85,29.77,29.85,49200.0,17.2674,17.3138,17.2674,17.3138,49200.0
2008-12-19 13:05:00,29.85,29.85,29.79,29.85,74800.0,17.3138,17.3138,17.279,17.3138,74800.0
2008-12-19 13:10:00,29.84,29.85,29.79,29.81,82800.0,17.308,17.3138,17.279,17.2906,82800.0
2008-12-19 13:15:00,29.83,29.86,29.82,29.85,48800.0,17.3022,17.3196,17.2964,17.3138,48800.0
2008-12-19 13:20:00,29.85,29.86,29.83,29.83,34800.0,17.3138,17.3196,17.3022,17.3022,34800.0
2008-12-19 13:25:00,29.83,29.85,29.8,29.85,35400.0,17.3022,17.3138,17.2848,17.3138,35400.0
2008-12-19 13:30:00,29.85,29.86,29.82,29.82,54600.0,17.3138,17.3196,17.2964,17.2964,54600.0
2008-12-19 13:35:00,29.83,29.83,29.79,29.79,34400.0,17.3022,17.3022,17.279,17.279,34400.0
2008-12-19 13:40:00,29.8,29.85,29.79,29.79,50400.0,17.2848,17.3138,17.279,17.279,50400.0
2008-12-19 13:45:00,29.79,29.81,29.78,29.79,57200.0,17.279,17.2906,17.2732,17.279,57200.0
2008-12-19 13:50:00,29.79,29.81,29.75,29.76,123200.0,17.279,17.2906,17.2558,17.2616,123200.0
2008-12-19 13:55:00,29.76,29.8,29.76,29.8,54800.0,17.2616,17.2848,17.2616,17.2848,54800.0
2008-12-19 14:00:00,29.78,29.83,29.77,29.8,57800.0,17.2732,17.3022,17.2674,17.2848,57800.0
2008-12-19 14:05:00,29.81,29.81,29.77,29.79,43400.0,17.2906,17.2906,17.2674,17.279,43400.0
2008-12-19 14:10:00,29.79,29.82,29.75,29.76,79000.0,17.279,17.2964,17.2558,17.2616,79000.0
2008-12-19 14:15:00,29.77,29.81,29.75,29.77,43600.0,17.2674,17.2906,17.2558,17.2674,43600.0
2008-12-19 14:20:00,29.77,29.77,29.65,29.65,52200.0,17.2674,17.2674,17.1978,17.1978,52200.0
2008-12-19 14:25:00,29.66,29.66,29.64,29.65,74800.0,17.2036,17.2036,17.192,17.1978,74800.0
2008-12-19 14:30:00,29.65,29.7,29.64,29.68,81200.0,17.1978,17.2268,17.192,17.2152,81200.0
2008-12-19 14:35:00,29.68,29.69,29.65,29.66,96000.0,17.2152,17.221,17.1978,17.2036,96000.0
2008-12-19 14:40:00,29.66,29.71,29.64,29.68,74600.0,17.2036,17.2326,17.192,17.2152,74600.0
2008-12-19 14:45:00,29.68,29.75,29.68,29.75,55800.0,17.2152,17.2558,17.2152,17.2558,55800.0
2008-12-19 14:50:00,29.75,29.75,29.67,29.67,44400.0,17.2558,17.2558,17.2094,17.2094,44400.0
2008-12-19 14:55:00,29.67,29.67,29.61,29.63,107000.0,17.2094,17.2094,17.1746,17.1862,107000.0
2008-12-19 15:00:00,29.64,29.66,29.61,29.64,79200.0,17.192,17.2036,17.1746,17.192,79200.0
2008-12-19 15:05:00,29.64,29.65,29.6,29.62,71600.0,17.192,17.1978,17.1688,17.1804,71600.0
2008-12-19 15:10:00,29.62,29.64,29.56,29.61,130200.0,17.1804,17.192,17.1456,17.1746,130200.0
2008-12-19 15:15:00,29.61,29.61,29.51,29.53,127800.0,17.1746,17.1746,17.1166,17.1282,127800.0
2008-12-19 15:20:00,29.53,29.53,29.47,29.52,235400.0,17.1282,17.1282,17.0934,17.1224,235400.0
2008-12-19 15:25:00,29.5,29.6,29.5,29.6,117600.0,17.1108,17.1688,17.1108,17.1688,117600.0
2008-12-19 15:30:00,29.59,29.61,29.46,29.47,243200.0,17.163,17.1746,17.0876,17.0934,243200.0
2008-12-19 15:35:00,29.47,29.5,29.43,29.45,175200.0,17.0934,17.1108,17.0702,17.0818,175200.0
2008-12-19 15:40:00,29.45,29.49,29.39,29.39,340800.0,17.0818,17.105,17.047,17.047,340800.0
2008-12-19 15:45:00,29.39,29.43,29.39,29.42,196800.0,17.047,17.0702,17.047,17.0644,196800.0
2008-12-19 15:50:00,29.43,29.53,29.43,29.5,297800.0,17.0702,17.1282,17.0702,17.1108,297800.0
2008-12-19 15:55:00,29.5,29.55,29.46,29.46,292400.0,17.1108,17.1398,17.0876,17.0876,292400.0
2008-12-22 09:30:00,29.5,29.5,29.36,29.39,152800.0,17.1108,17.1108,17.0296,17.047,152800.0
2008-12-22 09:35:00,29.41,29.45,29.17,29.27,141000.0,17.0586,17.0818,16.9194,16.9774,141000.0
2008-12-22 09:40:00,29.24,29.25,29.04,29.13,179400.0,16.96,16.9658,16.844,16.8962,179400.0
2008-12-22 09:45:00,29.12,29.15,29.03,29.13,118600.0,16.8904,16.9078,16.8382,16.8962,118600.0
2008-12-22 09:50:00,29.13,29.13,28.97,28.97,246000.0,16.8962,16.8962,16.8034,16.8034,246000.0
2008-12-22 09:55:00,28.98,29.03,28.79,28.81,247600.0,16.8092,16.8382,16.6989,16.7105,247600.0
2008-12-22 10:00:00,28.81,28.86,28.75,28.85,234000.0,16.7105,16.7395,16.6757,16.7337,234000.0
2008-12-22 10:05:00,28.85,28.95,28.85,28.95,142400.0,16.7337,16.7918,16.7337,16.7918,142400.0
2008-12-22 10:10:00,28.96,29.1,28.95,29.06,105600.0,16.7976,16.8788,16.7918,16.8556,105600.0
2008-12-22 10:15:00,29.07,29.08,28.96,29.04,154000.0,16.8614,16.8672,16.7976,16.844,154000.0
2008-12-22 10:20:00,29.04,29.06,28.95,28.97,86400.0,16.844,16.8556,16.7918,16.8034,86400.0
2008-12-22 10:25:00,28.96,29.03,28.94,29.03,41800.0,16.7976,16.8382,16.786,16.8382,41800.0
2008-12-22 10:30:00,29.05,29.13,29.0,29.11,123000.0,16.8498,16.8962,16.8208,16.8846,123000.0
2008-12-22 10:35:00,29.12,29.14,29.03,29.13,117600.0,16.8904,16.902,16.8382,16.8962,117600.0
2008-12-22 10:40:00,29.14,29.18,29.11,29.17,90600.0,16.902,16.9252,16.8846,16.9194,90600.0
2008-12-22 10:45:00,29.17,29.23,29.14,29.22,84000.0,16.9194,16.9542,16.902,16.9484,84000.0
2008-12-22 10:50:00,29.23,29.25,29.15,29.23,126600.0,16.9542,16.9658,16.9078,16.9542,126600.0
2008-12-22 10:55:00,29.23,29.24,29.13,29.19,92400.0,16.9542,16.96,16.8962,16.931,92400.0
2008-12-22 11:00:00,29.18,29.2,29.08,29.08,111400.0,16.9252,16.9368,16.8672,16.8672,111400.0
2008-12-22 11:05:00,29.08,29.17,29.07,29.1,239600.0,16.8672,16.9194,16.8614,16.8788,239600.0
2008-12-22 11:10:00,29.1,29.13,29.08,29.1,62800.0,16.8788,16.8962,16.8672,16.8788,62800.0
2008-12-22 11:15:00,29.1,29.17,29.09,29.12,44200.0,16.8788,16.9194,16.873,16.8904,44200.0
2008-12-22 11:20:00,29.12,29.13,29.05,29.06,56600.0,16.8904,16.8962,16.8498,16.8556,56600.0
2008-12-22 11:25:00,29.06,29.1,29.0,29.03,108200.0,16.8556,16.8788,16.8208,16.8382,108200.0
2008-12-22 11:30:00,29.03,29.03,28.93,28.96,115000.0,16.8382,16.8382,16.7802,16.7976,115000.0
2008-12-22 11:35:00,28.98,29.11,28.94,29.09,162800.0,16.8092,16.8846,16.786,16.873,162800.0
2008-12-22 11:40:00,29.09,29.18,29.09,29.18,73000.0,16.873,16.9252,16.873,16.9252,73000.0
2008-12-22 11:45:00,29.18,29.29,29.16,29.28,68200.0,16.9252,16.989,16.9136,16.9832,68200.0
2008-12-22 11:50:00,29.28,29.34,29.27,29.28,62200.0,16.9832,17.018,16.9774,16.9832,62200.0
2008-12-22 11:55:00,29.28,29.38,29.25,29.33,62800.0,16.9832,17.0412,16.9658,17.0122,62800.0
2008-12-22 12:00:00,29.33,29.36,29.27,29.34,211800.0,17.0122,17.0296,16.9774,17.018,211800.0
2008-12-22 12:05:00,29.33,29.38,29.31,29.31,52000.0,17.0122,17.0412,17.0006,17.0006,52000.0
2008-12-22 12:10:00,29.32,29.41,29.32,29.4,62800.0,17.0064,17.0586,17.0064,17.0528,62800.0
2008-12-22 12:15:00,29.4,29.45,29.36,29.42,66600.0,17.0528,17.0818,17.0296,17.0644,66600.0
2008-12-22 12:20:00,29.43,29.46,29.38,29.45,73800.0,17.0702,17.0876,17.0412,17.0818,73800.0
2008-12-22 12:25:00,29.45,29.46,29.43,29.43,102200.0,17.0818,17.0876,17.0702,17.0702,102200.0
2008-12-22 12:30:00,29.45,29.46,29.36,29.36,81400.0,17.0818,17.0876,17.0296,17.0296,81400.0
2008-12-22 12:35:00,29.36,29.38,29.29,29.31,110400.0,17.0296,17.0412,16.989,17.0006,110400.0
2008-12-22 12:40:00,29.31,29.32,29.28,29.3,211200.0,17.0006,17.0064,16.9832,16.9948,211200.0
2008-12-22 12:45:00,29.31,29.32,29.25,29.31,94400.0,17.0006,17.0064,16.9658,17.0006,94400.0
2008-12-22 12:50:00,29.31,29.41,29.31,29.39,52000.0,17.0006,17.0586,17.0006,17.047,52000.0
2008-12-22 12:55:00,29.38,29.4,29.36,29.38,51600.0,17.0412,17.0528,17.0296,17.0412,51600.0
2008-12-22 13:00:00,29.38,29.4,29.34,29.35,58400.0,17.0412,17.0528,17.018,17.0238,58400.0
2008-12-22 13:05:00,29.34,29.35,29.23,29.25,88000.0,17.018,17.0238,16.9542,16.9658,88000.0
2008-12-22 13:10:00,29.25,29.28,29.21,29.24,97000.0,16.9658,16.9832,16.9426,16.96,97000.0
2008-12-22 13:15:00,29.25,29.31,29.23,29.24,99200.0,16.9658,17.0006,16.9542,16.96,99200.0
2008-12-22 13:20:00,29.24,29.33,29.24,29.33,50600.0,16.96,17.0122,16.96,17.0122,50600.0
2008-12-22 13:25:00,29.33,29.37,29.31,29.35,55200.0,17.0122,17.0354,17.0006,17.0238,55200.0
2008-12-22 13:30:00,29.35,29.37,29.32,29.32,54600.0,17.0238,17.0354,17.0064,17.0064,54600.0
2008-12-22 13:35:00,29.32,29.37,29.32,29.36,54200.0,17.0064,17.0354,17.0064,17.0296,54200.0
2008-12-22 13:40:00,29.36,29.37,29.23,29.24,225200.0,17.0296,17.0354,16.9542,16.96,225200.0
2008-12-22 13:45:00,29.23,29.23,29.16,29.18,38600.0,16.9542,16.9542,16.9136,16.9252,38600.0
2008-12-22 13:50:00,29.2,29.25,29.2,29.23,46800.0,16.9368,16.9658,16.9368,16.9542,46800.0
2008-12-22 13:55:00,29.24,29.27,29.17,29.25,63000.0,16.96,16.9774,16.9194,16.9658,63000.0
2008-12-22 14:00:00,29.27,29.29,29.23,29.24,73400.0,16.9774,16.989,16.9542,16.96,73400.0
2008-12-22 14:05:00,29.24,29.27,29.17,29.19,124600.0,16.96,16.9774,16.9194,16.931,124600.0
2008-12-22 14:10:00,29.18,29.22,29.16,29.18,63400.0,16.9252,16.9484,16.9136,16.9252,63400.0
2008-12-22 14:15:00,29.18,29.21,29.13,29.18,50000.0,16.9252,16.9426,16.8962,16.9252,50000.0
2008-12-22 14:20:00,29.18,29.21,29.15,29.16,49800.0,16.9252,16.9426,16.9078,16.9136,49800.0
2008-12-22 14:25:00,29.16,29.18,29.09,29.17,77000.0,16.9136,16.9252,16.873,16.9194,77000.0
2008-12-22 14:30:00,29.17,29.2,29.11,29.12,65600.0,16.9194,16.9368,16.8846,16.8904,65600.0
2008-12-22 14:35:00,29.13,29.18,29.13,29.14,34400.0,16.8962,16.9252,16.8962,16.902,34400.0
2008-12-22 14:40:00,29.14,29.18,29.14,29.15,32400.0,16.902,16.9252,16.902,16.9078,32400.0
2008-12-22 14:45:00,29.15,29.21,29.14,29.19,44600.0,16.9078,16.9426,16.902,16.931,44600.0
2008-12-22 14:50:00,29.2,29.21,29.1,29.1,149200.0,16.9368,16.9426,16.8788,16.8788,149200.0
2008-12-22 14:55:00,29.1,29.13,29.02,29.03,132200.0,16.8788,16.8962,16.8324,16.8382,132200.0
2008-12-22 15:00:00,29.02,29.1,29.0,29.01,75400.0,16.8324,16.8788,16.8208,16.8266,75400.0
2008-12-22 15:05:00,29.0,29.06,28.99,29.0,106800.0,16.8208,16.8556,16.815,16.8208,106800.0
2008-12-22 15:10:00,29.0,29.03,28.98,29.01,82400.0,16.8208,16.8382,16.8092,16.8266,82400.0
2008-12-22 15:15:00,29.01,29.04,28.97,28.97,65600.0,16.8266,16.844,16.8034,16.8034,65600.0
2008-12-22 15:20:00,28.97,29.0,28.95,28.99,96400.0,16.8034,16.8208,16.7918,16.815,96400.0
2008-12-22 15:25:00,28.99,29.0,28.79,28.82,232000.0,16.815,16.8208,16.6989,16.7163,232000.0
2008-12-22 15:30:00,28.82,28.88,28.81,28.84,115200.0,16.7163,16.7512,16.7105,16.7279,115200.0
2008-12-22 15:35:00,28.83,28.99,28.83,28.93,147200.0,16.7221,16.815,16.7221,16.7802,147200.0
2008-12-22 15:40:00,28.93,29.04,28.91,28.96,124600.0,16.7802,16.844,16.7686,16.7976,124600.0
2008-12-22 15:45:00,28.96,29.02,28.93,29.0,181800.0,16.7976,16.8324,16.7802,16.8208,181800.0
2008-12-22 15:50:00,29.0,29.09,29.0,29.05,229000.0,16.8208,16.873,16.8208,16.8498,229000.0
2008-12-22 15:55:00,29.06,29.2,29.0,29.18,342600.0,16.8556,16.9368,16.8208,16.9252,342600.0
2008-12-23 09:30:00,29.31,29.48,29.18,29.46,138800.0,17.0006,17.0992,16.9252,17.0876,138800.0
2008-12-23 09:35:00,29.46,29.5,29.38,29.46,158600.0,17.0876,17.1108,17.0412,17.0876,158600.0
2008-12-23 09:40:00,29.45,29.5,29.36,29.41,118600.0,17.0818,17.1108,17.0296,17.0586,118600.0
2008-12-23 09:45:00,29.42,29.49,29.35,29.36,80200.0,17.0644,17.105,17.0238,17.0296,80200.0
2008-12-23 09:50:00,29.38,29.5,29.36,29.39,71800.0,17.0412,17.1108,17.0296,17.047,71800.0
2008-12-23 09:55:00,29.37,29.43,29.3,29.39,114000.0,17.0354,17.0702,16.9948,17.047,114000.0
2008-12-23 10:00:00,29.38,29.46,29.34,29.42,67200.0,17.0412,17.0876,17.018,17.0644,67200.0
2008-12-23 10:05:00,29.42,29.47,29.42,29.43,68600.0,17.0644,17.0934,17.0644,17.0702,68600.0
2008-12-23 10:10:00,29.43,29.55,29.43,29.53,112800.0,17.0702,17.1398,17.0702,17.1282,112800.0
2008-12-23 10:15:00,29.53,29.53,29.47,29.47,47800.0,17.1282,17.1282,17.0934,17.0934,47800.0
2008-12-23 10:20:00,29.47,29.55,29.46,29.49,45400.0,17.0934,17.1398,17.0876,17.105,45400.0
2008-12-23 10:25:00,29.48,29.6,29.48,29.56,67000.0,17.0992,17.1688,17.0992,17.1456,67000.0
2008-12-23 10:30:00,29.58,29.63,29.58,29.62,52200.0,17.1572,17.1862,17.1572,17.1804,52200.0
2008-12-23 10:35:00,29.61,29.61,29.55,29.57,34800.0,17.1746,17.1746,17.1398,17.1514,34800.0
2008-12-23 10:40:00,29.56,29.6,29.47,29.53,82400.0,17.1456,17.1688,17.0934,17.1282,82400.0
2008-12-23 10:45:00,29.55,29.58,29.49,29.57,52400.0,17.1398,17.1572,17.105,17.1514,52400.0
2008-12-23 10:50:00,29.57,29.57,29.5,29.52,33600.0,17.1514,17.1514,17.1108,17.1224,33600.0
2008-12-23 10:55:00,29.53,29.54,29.45,29.46,44200.0,17.1282,17.134,17.0818,17.0876,44200.0
2008-12-23 11:00:00,29.46,29.51,29.45,29.49,38200.0,17.0876,17.1166,17.0818,17.105,38200.0
2008-12-23 11:05:00,29.49,29.5,29.43,29.43,30600.0,17.105,17.1108,17.0702,17.0702,30600.0
2008-12-23 11:10:00,29.45,29.49,29.44,29.49,20600.0,17.0818,17.105,17.076,17.105,20600.0
2008-12-23 11:15:00,29.49,29.53,29.46,29.46,55600.0,17.105,17.1282,17.0876,17.0876,55600.0
2008-12-23 11:20:00,29.46,29.5,29.45,29.5,36600.0,17.0876,17.1108,17.0818,17.1108,36600.0
2008-12-23 11:25:00,29.49,29.5,29.37,29.37,48800.0,17.105,17.1108,17.0354,17.0354,48800.0
2008-12-23 11:30:00,29.38,29.42,29.38,29.42,31000.0,17.0412,17.0644,17.0412,17.0644,31000.0
2008-12-23 11:35:00,29.43,29.47,29.42,29.46,29600.0,17.0702,17.0934,17.0644,17.0876,29600.0
2008-12-23 11:40:00,29.46,29.54,29.45,29.54,43800.0,17.0876,17.134,17.0818,17.134,43800.0
2008-12-23 11:45:00,29.54,29.54,29.5,29.51,22800.0,17.134,17.134,17.1108,17.1166,22800.0
2008-12-23 11:50:00,29.5,29.5,29.46,29.48,17800.0,17.1108,17.1108,17.0876,17.0992,17800.0
2008-12-23 11:55:00,29.48,29.5,29.39,29.39,35800.0,17.0992,17.1108,17.047,17.047,35800.0
2008-12-23 12:00:00,29.39,29.43,29.39,29.42,38600.0,17.047,17.0702,17.047,17.0644,38600.0
2008-12-23 12:05:00,29.4,29.43,29.36,29.43,28600.0,17.0528,17.0702,17.0296,17.0702,28600.0
2008-12-23 12:10:00,29.44,29.5,29.43,29.44,47800.0,17.076,17.1108,17.0702,17.076,47800.0
2008-12-23 12:15:00,29.44,29.45,29.36,29.38,31200.0,17.076,17.0818,17.0296,17.0412,31200.0
2008-12-23 12:20:00,29.38,29.39,29.34,29.34,35400.0,17.0412,17.047,17.018,17.018,35400.0
2008-12-23 12:25:00,29.34,29.39,29.33,29.39,35400.0,17.018,17.047,17.0122,17.047,35400.0
2008-12-23 12:30:00,29.36,29.39,29.25,29.25,38600.0,17.0296,17.047,16.9658,16.9658,38600.0
2008-12-23 12:35:00,29.26,29.35,29.26,29.35,41200.0,16.9716,17.0238,16.9716,17.0238,41200.0
2008-12-23 12:40:00,29.35,29.39,29.35,29.38,55800.0,17.0238,17.047,17.0238,17.0412,55800.0
2008-12-23 12:45:00,29.36,29.43,29.36,29.42,61000.0,17.0296,17.0702,17.0296,17.0644,61000.0
2008-12-23 12:50:00,29.43,29.46,29.4,29.4,49000.0,17.0702,17.0876,17.0528,17.0528,49000.0
2008-12-23 12:55:00,29.41,29.42,29.36,29.4,47400.0,17.0586,17.0644,17.0296,17.0528,47400.0
2008-12-23 13:00:00,29.39,29.4,29.33,29.34,18800.0,17.047,17.0528,17.0122,17.018,18800.0
2008-12-23 13:05:00,29.35,29.41,29.35,29.39,27200.0,17.0238,17.0586,17.0238,17.047,27200.0
2008-12-23 13:10:00,29.39,29.39,29.36,29.36,25800.0,17.047,17.047,17.0296,17.0296,25800.0
2008-12-23 13:15:00,29.36,29.36,29.3,29.32,25400.0,17.0296,17.0296,16.9948,17.0064,25400.0
2008-12-23 13:20:00,29.32,29.38,29.31,29.33,50400.0,17.0064,17.0412,17.0006,17.0122,50400.0
2008-12-23 13:25:00,29.33,29.33,29.31,29.32,15400.0,17.0122,17.0122,17.0006,17.0064,15400.0
2008-12-23 13:30:00,29.32,29.32,29.25,29.25,47000.0,17.0064,17.0064,16.9658,16.9658,47000.0
2008-12-23 13:35:00,29.25,29.29,29.25,29.28,49400.0,16.9658,16.989,16.9658,16.9832,49400.0
2008-12-23 13:40:00,29.27,29.28,29.25,29.27,29400.0,16.9774,16.9832,16.9658,16.9774,29400.0
2008-12-23 13:45:00,29.27,29.28,29.24,29.25,51400.0,16.9774,16.9832,16.96,16.9658,51400.0
2008-12-23 13:50:00,29.25,29.26,29.21,29.23,42600.0,16.9658,16.9716,16.9426,16.9542,42600.0
2008-12-23 13:55:00,29.23,29.24,29.19,29.21,131400.0,16.9542,16.96,16.931,16.9426,131400.0
2008-12-23 14:00:00,29.21,29.29,29.2,29.27,27600.0,16.9426,16.989,16.9368,16.9774,27600.0
2008-12-23 14:05:00,29.28,29.28,29.24,29.25,20600.0,16.9832,16.9832,16.96,16.9658,20600.0
2008-12-23 14:10:00,29.25,29.31,29.22,29.3,48200.0,16.9658,17.0006,16.9484,16.9948,48200.0
2008-12-23 14:15:00,29.3,29.41,29.3,29.41,69600.0,16.9948,17.0586,16.9948,17.0586,69600.0
2008-12-23 14:20:00,29.42,29.42,29.0,29.36,42200.0,17.0644,17.0644,16.8208,17.0296,42200.0
2008-12-23 14:25:00,29.36,29.36,29.28,29.3,42600.0,17.0296,17.0296,16.9832,16.9948,42600.0
2008-12-23 14:30:00,29.3,29.33,29.18,29.2,65400.0,16.9948,17.0122,16.9252,16.9368,65400.0
2008-12-23 14:35:00,29.22,29.25,29.2,29.23,17600.0,16.9484,16.9658,16.9368,16.9542,17600.0
2008-12-23 14:40:00,29.23,29.23,29.14,29.15,49800.0,16.9542,16.9542,16.902,16.9078,49800.0
2008-12-23 14:45:00,29.15,29.16,29.1,29.14,31800.0,16.9078,16.9136,16.8788,16.902,31800.0
2008-12-23 14:50:00,29.14,29.22,29.11,29.17,36800.0,16.902,16.9484,16.8846,16.9194,36800.0
2008-12-23 14:55:00,29.18,29.24,29.18,29.24,27400.0,16.9252,16.96,16.9252,16.96,27400.0
2008-12-23 15:00:00,29.22,29.23,29.18,29.2,50000.0,16.9484,16.9542,16.9252,16.9368,50000.0
2008-12-23 15:05:00,29.19,29.2,29.12,29.15,86800.0,16.931,16.9368,16.8904,16.9078,86800.0
2008-12-23 15:10:00,29.15,29.24,29.15,29.17,103200.0,16.9078,16.96,16.9078,16.9194,103200.0
2008-12-23 15:15:00,29.17,29.22,29.11,29.12,50800.0,16.9194,16.9484,16.8846,16.8904,50800.0
2008-12-23 15:20:00,29.12,29.21,29.12,29.18,69800.0,16.8904,16.9426,16.8904,16.9252,69800.0
2008-12-23 15:25:00,29.17,29.23,29.13,29.18,68400.0,16.9194,16.9542,16.8962,16.9252,68400.0
2008-12-23 15:30:00,29.19,29.23,29.11,29.13,66400.0,16.931,16.9542,16.8846,16.8962,66400.0
2008-12-23 15:35:00,29.11,29.13,29.06,29.13,112600.0,16.8846,16.8962,16.8556,16.8962,112600.0
2008-12-23 15:40:00,29.13,29.14,29.06,29.08,134000.0,16.8962,16.902,16.8556,16.8672,134000.0
2008-12-23 15:45:00,29.09,29.11,29.03,29.05,196800.0,16.873,16.8846,16.8382,16.8498,196800.0
2008-12-23 15:50:00,29.05,29.07,28.94,28.95,287200.0,16.8498,16.8614,16.786,16.7918,287200.0
2008-12-23 15:55:00,28.95,29.04,28.94,29.04,324800.0,16.7918,16.844,16.786,16.844,324800.0
2008-12-24 08:35:00,29.21,29.21,29.21,29.21,800.0,16.9426,16.9426,16.9426,16.9426,800.0
2008-12-24 08:40:00,29.21,29.21,29.21,29.21,0.0,16.9426,16.9426,16.9426,16.9426,0.0
2008-12-24 08:45:00,29.21,29.21,29.21,29.21,0.0,16.9426,16.9426,16.9426,16.9426,0.0
2008-12-24 08:50:00,29.21,29.21,29.21,29.21,0.0,16.9426,16.9426,16.9426,16.9426,0.0
2008-12-24 08:55:00,29.21,29.21,29.21,29.21,0.0,16.9426,16.9426,16.9426,16.9426,0.0
2008-12-24 09:00:00,29.21,29.21,29.21,29.21,0.0,16.9426,16.9426,16.9426,16.9426,0.0
2008-12-24 09:05:00,29.21,29.21,29.21,29.21,0.0,16.9426,16.9426,16.9426,16.9426,0.0
2008-12-24 09:10:00,29.21,29.21,29.21,29.21,0.0,16.9426,16.9426,16.9426,16.9426,0.0
2008-12-24 09:15:00,29.21,29.21,29.21,29.21,0.0,16.9426,16.9426,16.9426,16.9426,0.0
2008-12-24 09:20:00,29.21,29.21,29.21,29.21,0.0,16.9426,16.9426,16.9426,16.9426,0.0
2008-12-24 09:25:00,29.21,29.21,29.21,29.21,0.0,16.9426,16.9426,16.9426,16.9426,0.0
2008-12-24 09:30:00,29.22,29.3,29.02,29.13,96400.0,16.9484,16.9948,16.8324,16.8962,96400.0
2008-12-24 09:35:00,29.14,29.27,29.13,29.15,42200.0,16.902,16.9774,16.8962,16.9078,42200.0
2008-12-24 09:40:00,29.14,29.18,29.0,29.11,44000.0,16.902,16.9252,16.8208,16.8846,44000.0
2008-12-24 09:45:00,29.1,29.1,29.05,29.08,27000.0,16.8788,16.8788,16.8498,16.8672,27000.0
2008-12-24 09:50:00,29.1,29.13,29.08,29.1,31800.0,16.8788,16.8962,16.8672,16.8788,31800.0
2008-12-24 09:55:00,29.09,29.12,29.09,29.11,37400.0,16.873,16.8904,16.873,16.8846,37400.0
2008-12-24 10:00:00,29.11,29.16,29.1,29.11,43800.0,16.8846,16.9136,16.8788,16.8846,43800.0
2008-12-24 10:05:00,29.12,29.18,29.1,29.13,35000.0,16.8904,16.9252,16.8788,16.8962,35000.0
2008-12-24 10:10:00,29.14,29.15,29.13,29.14,23200.0,16.902,16.9078,16.8962,16.902,23200.0
2008-12-24 10:15:00,29.15,29.18,29.14,29.15,14200.0,16.9078,16.9252,16.902,16.9078,14200.0
2008-12-24 10:20:00,29.15,29.22,29.14,29.2,33400.0,16.9078,16.9484,16.902,16.9368,33400.0
2008-12-24 10:25:00,29.21,29.21,29.13,29.13,57000.0,16.9426,16.9426,16.8962,16.8962,57000.0
2008-12-24 10:30:00,29.13,29.2,29.13,29.19,26800.0,16.8962,16.9368,16.8962,16.931,26800.0
2008-12-24 10:35:00,29.19,29.27,29.19,29.23,53800.0,16.931,16.9774,16.931,16.9542,53800.0
2008-12-24 10:40:00,29.22,29.22,29.2,29.22,11600.0,16.9484,16.9484,16.9368,16.9484,11600.0
2008-12-24 10:45:00,29.22,29.24,29.18,29.18,29400.0,16.9484,16.96,16.9252,16.9252,29400.0
2008-12-24 10:50:00,29.2,29.21,29.18,29.21,16800.0,16.9368,16.9426,16.9252,16.9426,16800.0
2008-12-24 10:55:00,29.18,29.21,29.18,29.19,15600.0,16.9252,16.9426,16.9252,16.931,15600.0
2008-12-24 11:00:00,29.21,29.22,29.17,29.17,31800.0,16.9426,16.9484,16.9194,16.9194,31800.0
2008-12-24 11:05:00,29.19,29.21,29.17,29.18,16000.0,16.931,16.9426,16.9194,16.9252,16000.0
2008-12-24 11:10:00,29.18,29.18,29.15,29.15,27200.0,16.9252,16.9252,16.9078,16.9078,27200.0
2008-12-24 11:15:00,29.16,29.21,29.15,29.18,22800.0,16.9136,16.9426,16.9078,16.9252,22800.0
2008-12-24 11:20:00,29.18,29.18,29.15,29.15,12000.0,16.9252,16.9252,16.9078,16.9078,12000.0
2008-12-24 11:25:00,29.17,29.22,29.15,29.22,19200.0,16.9194,16.9484,16.9078,16.9484,19200.0
2008-12-24 11:30:00,29.21,29.22,29.17,29.18,18000.0,16.9426,16.9484,16.9194,16.9252,18000.0
2008-12-24 11:35:00,29.19,29.21,29.18,29.2,23800.0,16.931,16.9426,16.9252,16.9368,23800.0
2008-12-24 11:40:00,29.19,29.21,29.18,29.18,18600.0,16.931,16.9426,16.9252,16.9252,18600.0
2008-12-24 11:45:00,29.18,29.19,29.14,29.14,30200.0,16.9252,16.931,16.902,16.902,30200.0
2008-12-24 11:50:00,29.14,29.21,29.14,29.18,30800.0,16.902,16.9426,16.902,16.9252,30800.0
2008-12-24 11:55:00,29.18,29.21,29.18,29.18,20800.0,16.9252,16.9426,16.9252,16.9252,20800.0
2008-12-24 12:00:00,29.18,29.21,29.15,29.18,25600.0,16.9252,16.9426,16.9078,16.9252,25600.0
2008-12-24 12:05:00,29.18,29.22,29.16,29.22,62600.0,16.9252,16.9484,16.9136,16.9484,62600.0
2008-12-24 12:10:00,29.21,29.22,29.17,29.18,38000.0,16.9426,16.9484,16.9194,16.9252,38000.0
2008-12-24 12:15:00,29.18,29.21,29.18,29.2,37000.0,16.9252,16.9426,16.9252,16.9368,37000.0
2008-12-24 12:20:00,29.2,29.28,29.2,29.25,47600.0,16.9368,16.9832,16.9368,16.9658,47600.0
2008-12-24 12:25:00,29.24,29.28,29.24,29.25,54000.0,16.96,16.9832,16.96,16.9658,54000.0
2008-12-24 12:30:00,29.25,29.27,29.24,29.25,36800.0,16.9658,16.9774,16.96,16.9658,36800.0
2008-12-24 12:35:00,29.25,29.29,29.24,29.24,48400.0,16.9658,16.989,16.96,16.96,48400.0
2008-12-24 12:40:00,29.24,29.25,29.16,29.18,74200.0,16.96,16.9658,16.9136,16.9252,74200.0
2008-12-24 12:45:00,29.18,29.24,29.16,29.24,67400.0,16.9252,16.96,16.9136,16.96,67400.0
2008-12-24 12:50:00,29.25,29.31,29.24,29.27,83800.0,16.9658,17.0006,16.96,16.9774,83800.0
2008-12-24 12:55:00,29.28,29.29,29.19,29.2,86000.0,16.9832,16.989,16.931,16.9368,86000.0
2008-12-26 09:30:00,29.41,29.41,29.25,29.3,31000.0,17.0586,17.0586,16.9658,16.9948,31000.0
2008-12-26 09:35:00,29.3,29.36,29.28,29.34,23200.0,16.9948,17.0296,16.9832,17.018,23200.0
2008-12-26 09:40:00,29.34,29.4,29.33,29.38,29200.0,17.018,17.0528,17.0122,17.0412,29200.0
2008-12-26 09:45:00,29.38,29.39,29.34,29.35,29600.0,17.0412,17.047,17.018,17.0238,29600.0
2008-12-26 09:50:00,29.36,29.36,29.32,29.33,12000.0,17.0296,17.0296,17.0064,17.0122,12000.0
2008-12-26 09:55:00,29.32,29.33,29.27,29.28,12400.0,17.0064,17.0122,16.9774,16.9832,12400.0
2008-12-26 10:00:00,29.26,29.28,29.25,29.26,14600.0,16.9716,16.9832,16.9658,16.9716,14600.0
2008-12-26 10:05:00,29.27,29.29,29.26,29.28,5800.0,16.9774,16.989,16.9716,16.9832,5800.0
2008-12-26 10:10:00,29.28,29.3,29.27,29.3,10200.0,16.9832,16.9948,16.9774,16.9948,10200.0
2008-12-26 10:15:00,29.3,29.36,29.3,29.32,17800.0,16.9948,17.0296,16.9948,17.0064,17800.0
2008-12-26 10:20:00,29.33,29.34,29.32,29.33,3600.0,17.0122,17.018,17.0064,17.0122,3600.0
2008-12-26 10:25:00,29.34,29.35,29.32,29.33,8600.0,17.018,17.0238,17.0064,17.0122,8600.0
2008-12-26 10:30:00,29.34,29.38,29.33,29.38,8200.0,17.018,17.0412,17.0122,17.0412,8200.0
2008-12-26 10:35:00,29.39,29.4,29.38,29.38,8800.0,17.047,17.0528,17.0412,17.0412,8800.0
2008-12-26 10:40:00,29.39,29.4,29.38,29.38,5600.0,17.047,17.0528,17.0412,17.0412,5600.0
2008-12-26 10:45:00,29.38,29.38,29.36,29.36,8400.0,17.0412,17.0412,17.0296,17.0296,8400.0
2008-12-26 10:50:00,29.36,29.41,29.36,29.39,10800.0,17.0296,17.0586,17.0296,17.047,10800.0
2008-12-26 10:55:00,29.4,29.43,29.39,29.43,12000.0,17.0528,17.0702,17.047,17.0702,12000.0
2008-12-26 11:00:00,29.41,29.42,29.41,29.42,12000.0,17.0586,17.0644,17.0586,17.0644,12000.0
2008-12-26 11:05:00,29.42,29.45,29.42,29.43,9200.0,17.0644,17.0818,17.0644,17.0702,9200.0
2008-12-26 11:10:00,29.44,29.45,29.38,29.38,14200.0,17.076,17.0818,17.0412,17.0412,14200.0
2008-12-26 11:15:00,29.38,29.38,29.34,29.34,18800.0,17.0412,17.0412,17.018,17.018,18800.0
2008-12-26 11:20:00,29.34,29.4,29.33,29.4,27800.0,17.018,17.0528,17.0122,17.0528,27800.0
2008-12-26 11:25:00,29.39,29.43,29.38,29.43,13000.0,17.047,17.0702,17.0412,17.0702,13000.0
2008-12-26 11:30:00,29.43,29.46,29.43,29.44,28400.0,17.0702,17.0876,17.0702,17.076,28400.0
2008-12-26 11:35:00,29.44,29.45,29.42,29.42,13400.0,17.076,17.0818,17.0644,17.0644,13400.0
2008-12-26 11:40:00,29.42,29.42,29.4,29.41,11400.0,17.0644,17.0644,17.0528,17.0586,11400.0
2008-12-26 11:45:00,29.41,29.46,29.41,29.46,14600.0,17.0586,17.0876,17.0586,17.0876,14600.0
2008-12-26 11:50:00,29.45,29.46,29.42,29.43,14600.0,17.0818,17.0876,17.0644,17.0702,14600.0
2008-12-26 11:55:00,29.43,29.46,29.42,29.44,11800.0,17.0702,17.0876,17.0644,17.076,11800.0
2008-12-26 12:00:00,29.43,29.46,29.43,29.46,11600.0,17.0702,17.0876,17.0702,17.0876,11600.0
2008-12-26 12:05:00,29.45,29.47,29.45,29.47,10600.0,17.0818,17.0934,17.0818,17.0934,10600.0
2008-12-26 12:10:00,29.47,29.47,29.4,29.42,18200.0,17.0934,17.0934,17.0528,17.0644,18200.0
2008-12-26 12:15:00,29.41,29.44,29.41,29.43,10600.0,17.0586,17.076,17.0586,17.0702,10600.0
2008-12-26 12:20:00,29.43,29.45,29.41,29.42,17000.0,17.0702,17.0818,17.0586,17.0644,17000.0
2008-12-26 12:25:00,29.41,29.42,29.4,29.42,19000.0,17.0586,17.0644,17.0528,17.0644,19000.0
2008-12-26 12:30:00,29.42,29.43,29.41,29.41,8400.0,17.0644,17.0702,17.0586,17.0586,8400.0
2008-12-26 12:35:00,29.41,29.41,29.4,29.4,10600.0,17.0586,17.0586,17.0528,17.0528,10600.0
2008-12-26 12:40:00,29.41,29.41,29.37,29.39,12800.0,17.0586,17.0586,17.0354,17.047,12800.0
2008-12-26 12:45:00,29.38,29.38,29.31,29.31,16600.0,17.0412,17.0412,17.0006,17.0006,16600.0
2008-12-26 12:50:00,29.31,29.31,29.28,29.28,15200.0,17.0006,17.0006,16.9832,16.9832,15200.0
2008-12-26 12:55:00,29.28,29.28,29.25,29.25,11200.0,16.9832,16.9832,16.9658,16.9658,11200.0
2008-12-26 13:00:00,29.25,29.29,29.25,29.28,17200.0,16.9658,16.989,16.9658,16.9832,17200.0
2008-12-26 13:05:00,29.28,29.29,29.27,29.29,7800.0,16.9832,16.989,16.9774,16.989,7800.0
2008-12-26 13:10:00,29.29,29.31,29.29,29.3,18800.0,16.989,17.0006,16.989,16.9948,18800.0
2008-12-26 13:15:00,29.3,29.31,29.3,29.31,11000.0,16.9948,17.0006,16.9948,17.0006,11000.0
2008-12-26 13:20:00,29.31,29.31,29.25,29.25,26600.0,17.0006,17.0006,16.9658,16.9658,26600.0
2008-12-26 13:25:00,29.27,29.27,29.19,29.21,21600.0,16.9774,16.9774,16.931,16.9426,21600.0
2008-12-26 13:30:00,29.22,29.27,29.22,29.25,20200.0,16.9484,16.9774,16.9484,16.9658,20200.0
2008-12-26 13:35:00,29.25,29.27,29.25,29.26,10000.0,16.9658,16.9774,16.9658,16.9716,10000.0
2008-12-26 13:40:00,29.27,29.27,29.25,29.25,9800.0,16.9774,16.9774,16.9658,16.9658,9800.0
2008-12-26 13:45:00,29.25,29.28,29.25,29.28,18800.0,16.9658,16.9832,16.9658,16.9832,18800.0
2008-12-26 13:50:00,29.28,29.29,29.26,29.28,7000.0,16.9832,16.989,16.9716,16.9832,7000.0
2008-12-26 13:55:00,29.29,29.29,29.25,29.25,14200.0,16.989,16.989,16.9658,16.9658,14200.0
2008-12-26 14:00:00,29.27,29.28,29.25,29.25,13600.0,16.9774,16.9832,16.9658,16.9658,13600.0
2008-12-26 14:05:00,29.25,29.3,29.25,29.3,10200.0,16.9658,16.9948,16.9658,16.9948,10200.0
2008-12-26 14:10:00,29.29,29.3,29.28,29.28,12400.0,16.989,16.9948,16.9832,16.9832,12400.0
2008-12-26 14:15:00,29.28,29.29,29.27,29.29,14200.0,16.9832,16.989,16.9774,16.989,14200.0
2008-12-26 14:20:00,29.28,29.33,29.27,29.28,18400.0,16.9832,17.0122,16.9774,16.9832,18400.0
2008-12-26 14:25:00,29.28,29.29,29.27,29.27,6000.0,16.9832,16.989,16.9774,16.9774,6000.0
2008-12-26 14:30:00,29.27,29.31,29.27,29.31,21600.0,16.9774,17.0006,16.9774,17.0006,21600.0
2008-12-26 14:35:00,29.31,29.35,29.31,29.35,29600.0,17.0006,17.0238,17.0006,17.0238,29600.0
2008-12-26 14:40:00,29.34,29.35,29.32,29.35,16400.0,17.018,17.0238,17.0064,17.0238,16400.0
2008-12-26 14:45:00,29.34,29.34,29.34,29.34,6800.0,17.018,17.018,17.018,17.018,6800.0
2008-12-26 14:50:00,29.34,29.36,29.34,29.35,34800.0,17.018,17.0296,17.018,17.0238,34800.0
2008-12-26 14:55:00,29.35,29.38,29.35,29.35,37600.0,17.0238,17.0412,17.0238,17.0238,37600.0
2008-12-26 15:00:00,29.36,29.36,29.35,29.36,16200.0,17.0296,17.0296,17.0238,17.0296,16200.0
2008-12-26 15:05:00,29.36,29.4,29.36,29.4,14200.0,17.0296,17.0528,17.0296,17.0528,14200.0
2008-12-26 15:10:00,29.39,29.42,29.37,29.42,25200.0,17.047,17.0644,17.0354,17.0644,25200.0
2008-12-26 15:15:00,29.42,29.47,29.42,29.43,34800.0,17.0644,17.0934,17.0644,17.0702,34800.0
2008-12-26 15:20:00,29.43,29.45,29.42,29.43,30200.0,17.0702,17.0818,17.0644,17.0702,30200.0
2008-12-26 15:25:00,29.43,29.48,29.42,29.47,18600.0,17.0702,17.0992,17.0644,17.0934,18600.0
2008-12-26 15:30:00,29.47,29.49,29.43,29.43,43800.0,17.0934,17.105,17.0702,17.0702,43800.0
2008-12-26 15:35:00,29.43,29.46,29.43,29.43,42400.0,17.0702,17.0876,17.0702,17.0702,42400.0
2008-12-26 15:40:00,29.43,29.43,29.35,29.36,59200.0,17.0702,17.0702,17.0238,17.0296,59200.0
2008-12-26 15:45:00,29.37,29.41,29.36,29.4,52400.0,17.0354,17.0586,17.0296,17.0528,52400.0
2008-12-26 15:50:00,29.4,29.41,29.33,29.33,82000.0,17.0528,17.0586,17.0122,17.0122,82000.0
2008-12-26 15:55:00,29.33,29.34,29.27,29.32,140400.0,17.0122,17.018,16.9774,17.0064,140400.0
2008-12-29 09:30:00,29.31,29.49,29.25,29.4,54800.0,17.0006,17.105,16.9658,17.0528,54800.0
2008-12-29 09:35:00,29.42,29.42,29.4,29.41,8400.0,17.0644,17.0644,17.0528,17.0586,8400.0
2008-12-29 09:40:00,29.42,29.42,29.39,29.42,33000.0,17.0644,17.0644,17.047,17.0644,33000.0
2008-12-29 09:45:00,29.4,29.42,29.4,29.41,14200.0,17.0528,17.0644,17.0528,17.0586,14200.0
2008-12-29 09:50:00,29.41,29.43,29.41,29.42,55200.0,17.0586,17.0702,17.0586,17.0644,55200.0
2008-12-29 09:55:00,29.42,29.43,29.41,29.43,34600.0,17.0644,17.0702,17.0586,17.0702,34600.0
2008-12-29 10:00:00,29.43,29.43,29.42,29.43,21200.0,17.0702,17.0702,17.0644,17.0702,21200.0
2008-12-29 10:05:00,29.43,29.43,29.42,29.42,35800.0,17.0702,17.0702,17.0644,17.0644,35800.0
2008-12-29 10:10:00,29.42,29.43,29.41,29.41,18800.0,17.0644,17.0702,17.0586,17.0586,18800.0
2008-12-29 10:15:00,29.41,29.42,29.36,29.36,47200.0,17.0586,17.0644,17.0296,17.0296,47200.0
2008-12-29 10:20:00,29.36,29.36,29.27,29.29,60400.0,17.0296,17.0296,16.9774,16.989,60400.0
2008-12-29 10:25:00,29.29,29.3,29.28,29.3,19600.0,16.989,16.9948,16.9832,16.9948,19600.0
2008-12-29 10:30:00,29.3,29.32,29.3,29.3,16600.0,16.9948,17.0064,16.9948,16.9948,16600.0
2008-12-29 10:35:00,29.31,29.33,29.3,29.31,33800.0,17.0006,17.0122,16.9948,17.0006,33800.0
2008-12-29 10:40:00,29.31,29.32,29.23,29.24,35200.0,17.0006,17.0064,16.9542,16.96,35200.0
2008-12-29 10:45:00,29.24,29.27,29.22,29.25,54200.0,16.96,16.9774,16.9484,16.9658,54200.0
2008-12-29 10:50:00,29.25,29.28,29.2,29.22,45000.0,16.9658,16.9832,16.9368,16.9484,45000.0
2008-12-29 10:55:00,29.22,29.22,29.13,29.15,43400.0,16.9484,16.9484,16.8962,16.9078,43400.0
2008-12-29 11:00:00,29.15,29.15,29.09,29.11,32800.0,16.9078,16.9078,16.873,16.8846,32800.0
2008-12-29 11:05:00,29.11,29.14,29.08,29.13,54800.0,16.8846,16.902,16.8672,16.8962,54800.0
2008-12-29 11:10:00,29.13,29.16,29.13,29.14,16800.0,16.8962,16.9136,16.8962,16.902,16800.0
2008-12-29 11:15:00,29.15,29.16,29.14,29.15,58000.0,16.9078,16.9136,16.902,16.9078,58000.0
2008-12-29 11:20:00,29.15,29.18,29.15,29.17,21200.0,16.9078,16.9252,16.9078,16.9194,21200.0
2008-12-29 11:25:00,29.17,29.18,29.17,29.17,25200.0,16.9194,16.9252,16.9194,16.9194,25200.0
2008-12-29 11:30:00,29.17,29.21,29.16,29.2,33400.0,16.9194,16.9426,16.9136,16.9368,33400.0
2008-12-29 11:35:00,29.21,29.22,29.2,29.2,58600.0,16.9426,16.9484,16.9368,16.9368,58600.0
2008-12-29 11:40:00,29.2,29.21,29.19,29.2,22800.0,16.9368,16.9426,16.931,16.9368,22800.0
2008-12-29 11:45:00,29.2,29.22,29.2,29.22,15800.0,16.9368,16.9484,16.9368,16.9484,15800.0
2008-12-29 11:50:00,29.22,29.26,29.21,29.22,34200.0,16.9484,16.9716,16.9426,16.9484,34200.0
2008-12-29 11:55:00,29.22,29.25,29.22,29.23,21000.0,16.9484,16.9658,16.9484,16.9542,21000.0
2008-12-29 12:00:00,29.23,29.32,29.23,29.31,35800.0,16.9542,17.0064,16.9542,17.0006,35800.0
2008-12-29 12:05:00,29.32,29.33,29.24,29.26,176000.0,17.0064,17.0122,16.96,16.9716,176000.0
2008-12-29 12:10:00,29.25,29.32,29.24,29.32,103600.0,16.9658,17.0064,16.96,17.0064,103600.0
2008-12-29 12:15:00,29.32,29.32,29.25,29.3,122400.0,17.0064,17.0064,16.9658,16.9948,122400.0
2008-12-29 12:20:00,29.29,29.31,29.28,29.29,77200.0,16.989,17.0006,16.9832,16.989,77200.0
2008-12-29 12:25:00,29.28,29.28,29.27,29.28,21600.0,16.9832,16.9832,16.9774,16.9832,21600.0
2008-12-29 12:30:00,29.28,29.28,29.24,29.25,25800.0,16.9832,16.9832,16.96,16.9658,25800.0
2008-12-29 12:35:00,29.24,29.25,29.23,29.24,36800.0,16.96,16.9658,16.9542,16.96,36800.0
2008-12-29 12:40:00,29.24,29.24,29.18,29.2,28400.0,16.96,16.96,16.9252,16.9368,28400.0
2008-12-29 12:45:00,29.2,29.25,29.19,29.25,13200.0,16.9368,16.9658,16.931,16.9658,13200.0
2008-12-29 12:50:00,29.25,29.28,29.25,29.25,24800.0,16.9658,16.9832,16.9658,16.9658,24800.0
2008-12-29 12:55:00,29.25,29.26,29.24,29.24,24200.0,16.9658,16.9716,16.96,16.96,24200.0
2008-12-29 13:00:00,29.24,29.24,29.16,29.22,29800.0,16.96,16.96,16.9136,16.9484,29800.0
2008-12-29 13:05:00,29.22,29.26,29.2,29.25,141000.0,16.9484,16.9716,16.9368,16.9658,141000.0
2008-12-29 13:10:00,29.25,29.27,29.2,29.21,165000.0,16.9658,16.9774,16.9368,16.9426,165000.0
2008-12-29 13:15:00,29.21,29.25,29.18,29.23,197000.0,16.9426,16.9658,16.9252,16.9542,197000.0
2008-12-29 13:20:00,29.23,29.24,29.2,29.23,104000.0,16.9542,16.96,16.9368,16.9542,104000.0
2008-12-29 13:25:00,29.23,29.24,29.21,29.23,19800.0,16.9542,16.96,16.9426,16.9542,19800.0
2008-12-29 13:30:00,29.23,29.25,29.22,29.25,20000.0,16.9542,16.9658,16.9484,16.9658,20000.0
2008-12-29 13:35:00,29.24,29.25,29.23,29.24,15200.0,16.96,16.9658,16.9542,16.96,15200.0
2008-12-29 13:40:00,29.24,29.25,29.19,29.19,92800.0,16.96,16.9658,16.931,16.931,92800.0
2008-12-29 13:45:00,29.19,29.2,29.15,29.2,35600.0,16.931,16.9368,16.9078,16.9368,35600.0
2008-12-29 13:50:00,29.2,29.21,29.13,29.14,60400.0,16.9368,16.9426,16.8962,16.902,60400.0
2008-12-29 13:55:00,29.15,29.18,29.14,29.18,19600.0,16.9078,16.9252,16.902,16.9252,19600.0
2008-12-29 14:00:00,29.18,29.19,29.17,29.17,22000.0,16.9252,16.931,16.9194,16.9194,22000.0
2008-12-29 14:05:00,29.18,29.19,29.15,29.16,47400.0,16.9252,16.931,16.9078,16.9136,47400.0
2008-12-29 14:10:00,29.16,29.16,29.09,29.09,48400.0,16.9136,16.9136,16.873,16.873,48400.0
2008-12-29 14:15:00,29.1,29.1,29.05,29.08,23600.0,16.8788,16.8788,16.8498,16.8672,23600.0
2008-12-29 14:20:00,29.08,29.1,29.07,29.1,27000.0,16.8672,16.8788,16.8614,16.8788,27000.0
2008-12-29 14:25:00,29.1,29.14,29.09,29.13,51000.0,16.8788,16.902,16.873,16.8962,51000.0
2008-12-29 14:30:00,29.13,29.13,29.11,29.13,37600.0,16.8962,16.8962,16.8846,16.8962,37600.0
2008-12-29 14:35:00,29.12,29.14,29.1,29.12,29000.0,16.8904,16.902,16.8788,16.8904,29000.0
2008-12-29 14:40:00,29.12,29.13,29.11,29.11,34600.0,16.8904,16.8962,16.8846,16.8846,34600.0
2008-12-29 14:45:00,29.11,29.13,29.1,29.1,21400.0,16.8846,16.8962,16.8788,16.8788,21400.0
2008-12-29 14:50:00,29.09,29.1,29.06,29.07,21600.0,16.873,16.8788,16.8556,16.8614,21600.0
2008-12-29 14:55:00,29.08,29.12,29.07,29.11,57200.0,16.8672,16.8904,16.8614,16.8846,57200.0
2008-12-29 15:00:00,29.11,29.14,29.11,29.12,47200.0,16.8846,16.902,16.8846,16.8904,47200.0
2008-12-29 15:05:00,29.11,29.2,29.11,29.18,54200.0,16.8846,16.9368,16.8846,16.9252,54200.0
2008-12-29 15:10:00,29.18,29.2,29.17,29.2,32400.0,16.9252,16.9368,16.9194,16.9368,32400.0
2008-12-29 15:15:00,29.2,29.23,29.18,29.23,148600.0,16.9368,16.9542,16.9252,16.9542,148600.0
2008-12-29 15:20:00,29.23,29.25,29.23,29.24,76400.0,16.9542,16.9658,16.9542,16.96,76400.0
2008-12-29 15:25:00,29.24,29.27,29.23,29.23,88000.0,16.96,16.9774,16.9542,16.9542,88000.0
2008-12-29 15:30:00,29.23,29.27,29.23,29.24,79400.0,16.9542,16.9774,16.9542,16.96,79400.0
2008-12-29 15:35:00,29.24,29.25,29.15,29.25,83400.0,16.96,16.9658,16.9078,16.9658,83400.0
2008-12-29 15:40:00,29.25,29.34,29.25,29.33,79600.0,16.9658,17.018,16.9658,17.0122,79600.0
2008-12-29 15:45:00,29.33,29.35,29.31,29.33,69400.0,17.0122,17.0238,17.0006,17.0122,69400.0
2008-12-29 15:50:00,29.34,29.35,29.25,29.27,89200.0,17.018,17.0238,16.9658,16.9774,89200.0
2008-12-29 15:55:00,29.27,29.32,29.24,29.31,198400.0,16.9774,17.0064,16.96,17.0006,198400.0
2008-12-30 09:30:00,29.27,29.63,29.27,29.5,208400.0,16.9774,17.1862,16.9774,17.1108,208400.0
2008-12-30 09:35:00,29.52,29.75,29.49,29.71,181000.0,17.1224,17.2558,17.105,17.2326,181000.0
2008-12-30 09:40:00,29.72,29.78,29.71,29.74,80400.0,17.2384,17.2732,17.2326,17.25,80400.0
2008-12-30 09:45:00,29.75,29.77,29.71,29.73,22000.0,17.2558,17.2674,17.2326,17.2442,22000.0
2008-12-30 09:50:00,29.72,29.74,29.68,29.71,54400.0,17.2384,17.25,17.2152,17.2326,54400.0
2008-12-30 09:55:00,29.71,29.78,29.68,29.73,155800.0,17.2326,17.2732,17.2152,17.2442,155800.0
2008-12-30 10:00:00,29.71,29.74,29.65,29.67,72600.0,17.2326,17.25,17.1978,17.2094,72600.0
2008-12-30 10:05:00,29.68,29.76,29.68,29.75,22400.0,17.2152,17.2616,17.2152,17.2558,22400.0
2008-12-30 10:10:00,29.75,29.8,29.7,29.7,28000.0,17.2558,17.2848,17.2268,17.2268,28000.0
2008-12-30 10:15:00,29.7,29.75,29.68,29.75,25400.0,17.2268,17.2558,17.2152,17.2558,25400.0
2008-12-30 10:20:00,29.75,29.77,29.7,29.77,19000.0,17.2558,17.2674,17.2268,17.2674,19000.0
2008-12-30 10:25:00,29.77,29.77,29.74,29.76,16000.0,17.2674,17.2674,17.25,17.2616,16000.0
2008-12-30 10:30:00,29.77,29.83,29.77,29.81,21200.0,17.2674,17.3022,17.2674,17.2906,21200.0
2008-12-30 10:35:00,29.81,29.81,29.76,29.77,16000.0,17.2906,17.2906,17.2616,17.2674,16000.0
2008-12-30 10:40:00,29.76,29.79,29.75,29.78,40400.0,17.2616,17.279,17.2558,17.2732,40400.0
2008-12-30 10:45:00,29.77,29.78,29.75,29.75,30400.0,17.2674,17.2732,17.2558,17.2558,30400.0
2008-12-30 10:50:00,29.77,29.78,29.71,29.71,23600.0,17.2674,17.2732,17.2326,17.2326,23600.0
2008-12-30 10:55:00,29.72,29.74,29.7,29.72,64600.0,17.2384,17.25,17.2268,17.2384,64600.0
2008-12-30 11:00:00,29.72,29.73,29.68,29.72,15200.0,17.2384,17.2442,17.2152,17.2384,15200.0
2008-12-30 11:05:00,29.71,29.73,29.68,29.68,18600.0,17.2326,17.2442,17.2152,17.2152,18600.0
2008-12-30 11:10:00,29.68,29.7,29.65,29.67,17600.0,17.2152,17.2268,17.1978,17.2094,17600.0
2008-12-30 11:15:00,29.65,29.66,29.61,29.62,19000.0,17.1978,17.2036,17.1746,17.1804,19000.0
2008-12-30 11:20:00,29.63,29.67,29.62,29.65,23800.0,17.1862,17.2094,17.1804,17.1978,23800.0
2008-12-30 11:25:00,29.65,29.72,29.64,29.72,21600.0,17.1978,17.2384,17.192,17.2384,21600.0
2008-12-30 11:30:00,29.72,29.77,29.72,29.74,26200.0,17.2384,17.2674,17.2384,17.25,26200.0
2008-12-30 11:35:00,29.73,29.75,29.71,29.74,19600.0,17.2442,17.2558,17.2326,17.25,19600.0
2008-12-30 11:40:00,29.73,29.81,29.73,29.81,20200.0,17.2442,17.2906,17.2442,17.2906,20200.0
2008-12-30 11:45:00,29.82,29.84,29.78,29.8,30600.0,17.2964,17.308,17.2732,17.2848,30600.0
2008-12-30 11:50:00,29.8,29.84,29.79,29.84,20600.0,17.2848,17.308,17.279,17.308,20600.0
2008-12-30 11:55:00,29.84,29.86,29.83,29.85,18200.0,17.308,17.3196,17.3022,17.3138,18200.0
2008-12-30 12:00:00,29.85,29.86,29.84,29.86,42400.0,17.3138,17.3196,17.308,17.3196,42400.0
2008-12-30 12:05:00,29.86,29.86,29.78,29.78,33800.0,17.3196,17.3196,17.2732,17.2732,33800.0
2008-12-30 12:10:00,29.78,29.82,29.77,29.82,35200.0,17.2732,17.2964,17.2674,17.2964,35200.0
2008-12-30 12:15:00,29.82,29.85,29.82,29.84,29000.0,17.2964,17.3138,17.2964,17.308,29000.0
2008-12-30 12:20:00,29.84,29.84,29.81,29.82,17800.0,17.308,17.308,17.2906,17.2964,17800.0
2008-12-30 12:25:00,29.81,29.84,29.81,29.83,22200.0,17.2906,17.308,17.2906,17.3022,22200.0
2008-12-30 12:30:00,29.83,29.85,29.77,29.78,20200.0,17.3022,17.3138,17.2674,17.2732,20200.0
2008-12-30 12:35:00,29.77,29.79,29.75,29.76,33200.0,17.2674,17.279,17.2558,17.2616,33200.0
2008-12-30 12:40:00,29.75,29.8,29.74,29.8,37200.0,17.2558,17.2848,17.25,17.2848,37200.0
2008-12-30 12:45:00,29.8,29.85,29.77,29.78,23000.0,17.2848,17.3138,17.2674,17.2732,23000.0
2008-12-30 12:50:00,29.79,29.82,29.76,29.82,15600.0,17.279,17.2964,17.2616,17.2964,15600.0
2008-12-30 12:55:00,29.82,29.82,29.77,29.81,12600.0,17.2964,17.2964,17.2674,17.2906,12600.0
2008-12-30 13:00:00,29.8,29.82,29.79,29.8,9000.0,17.2848,17.2964,17.279,17.2848,9000.0
2008-12-30 13:05:00,29.79,29.79,29.75,29.78,15200.0,17.279,17.279,17.2558,17.2732,15200.0
2008-12-30 13:10:00,29.78,29.78,29.73,29.74,18000.0,17.2732,17.2732,17.2442,17.25,18000.0
2008-12-30 13:15:00,29.73,29.77,29.7,29.71,35000.0,17.2442,17.2674,17.2268,17.2326,35000.0
2008-12-30 13:20:00,29.71,29.73,29.7,29.73,13600.0,17.2326,17.2442,17.2268,17.2442,13600.0
2008-12-30 13:25:00,29.73,29.8,29.73,29.78,26600.0,17.2442,17.2848,17.2442,17.2732,26600.0
2008-12-30 13:30:00,29.78,29.79,29.73,29.74,14800.0,17.2732,17.279,17.2442,17.25,14800.0
2008-12-30 13:35:00,29.73,29.74,29.69,29.69,21200.0,17.2442,17.25,17.221,17.221,21200.0
2008-12-30 13:40:00,29.69,29.7,29.68,29.68,16200.0,17.221,17.2268,17.2152,17.2152,16200.0
2008-12-30 13:45:00,29.68,29.75,29.68,29.75,29800.0,17.2152,17.2558,17.2152,17.2558,29800.0
2008-12-30 13:50:00,29.75,29.78,29.75,29.75,18000.0,17.2558,17.2732,17.2558,17.2558,18000.0
2008-12-30 13:55:00,29.75,29.75,29.68,29.68,189600.0,17.2558,17.2558,17.2152,17.2152,189600.0
2008-12-30 14:00:00,29.68,29.68,29.63,29.64,67400.0,17.2152,17.2152,17.1862,17.192,67400.0
2008-12-30 14:05:00,29.64,29.71,29.64,29.65,77200.0,17.192,17.2326,17.192,17.1978,77200.0
2008-12-30 14:10:00,29.66,29.72,29.63,29.65,432800.0,17.2036,17.2384,17.1862,17.1978,432800.0
2008-12-30 14:15:00,29.65,29.68,29.63,29.64,43200.0,17.1978,17.2152,17.1862,17.192,43200.0
2008-12-30 14:20:00,29.63,29.65,29.63,29.65,35400.0,17.1862,17.1978,17.1862,17.1978,35400.0
2008-12-30 14:25:00,29.65,29.71,29.65,29.7,25600.0,17.1978,17.2326,17.1978,17.2268,25600.0
2008-12-30 14:30:00,29.71,29.73,29.68,29.69,28800.0,17.2326,17.2442,17.2152,17.221,28800.0
2008-12-30 14:35:00,29.69,29.7,29.67,29.67,15800.0,17.221,17.2268,17.2094,17.2094,15800.0
2008-12-30 14:40:00,29.67,29.68,29.64,29.66,21000.0,17.2094,17.2152,17.192,17.2036,21000.0
2008-12-30 14:45:00,29.66,29.66,29.63,29.65,29800.0,17.2036,17.2036,17.1862,17.1978,29800.0
2008-12-30 14:50:00,29.65,29.68,29.61,29.68,25400.0,17.1978,17.2152,17.1746,17.2152,25400.0
2008-12-30 14:55:00,29.68,29.68,29.61,29.61,23800.0,17.2152,17.2152,17.1746,17.1746,23800.0
2008-12-30 15:00:00,29.61,29.64,29.6,29.61,38200.0,17.1746,17.192,17.1688,17.1746,38200.0
2008-12-30 15:05:00,29.61,29.66,29.61,29.61,29200.0,17.1746,17.2036,17.1746,17.1746,29200.0
2008-12-30 15:10:00,29.61,29.61,29.57,29.58,25600.0,17.1746,17.1746,17.1514,17.1572,25600.0
2008-12-30 15:15:00,29.58,29.66,29.58,29.64,24000.0,17.1572,17.2036,17.1572,17.192,24000.0
2008-12-30 15:20:00,29.65,29.65,29.61,29.62,25800.0,17.1978,17.1978,17.1746,17.1804,25800.0
2008-12-30 15:25:00,29.62,29.7,29.61,29.68,31200.0,17.1804,17.2268,17.1746,17.2152,31200.0
2008-12-30 15:30:00,29.68,29.68,29.65,29.66,29600.0,17.2152,17.2152,17.1978,17.2036,29600.0
2008-12-30 15:35:00,29.66,29.69,29.64,29.68,68800.0,17.2036,17.221,17.192,17.2152,68800.0
2008-12-30 15:40:00,29.68,29.81,29.68,29.79,107800.0,17.2152,17.2906,17.2152,17.279,107800.0
2008-12-30 15:45:00,29.8,29.81,29.72,29.77,71600.0,17.2848,17.2906,17.2384,17.2674,71600.0
2008-12-30 15:50:00,29.77,29.82,29.75,29.78,111600.0,17.2674,17.2964,17.2558,17.2732,111600.0
2008-12-30 15:55:00,29.77,29.85,29.77,29.83,157000.0,17.2674,17.3138,17.2674,17.3022,157000.0
2008-12-31 09:30:00,29.85,30.1,29.81,30.1,112600.0,17.3138,17.4588,17.2906,17.4588,112600.0
2008-12-31 09:35:00,30.09,30.18,30.08,30.14,142200.0,17.453,17.5052,17.4472,17.482,142200.0
2008-12-31 09:40:00,30.14,30.16,30.11,30.11,101600.0,17.482,17.4936,17.4646,17.4646,101600.0
2008-12-31 09:45:00,30.12,30.13,30.07,30.11,48400.0,17.4704,17.4762,17.4414,17.4646,48400.0
2008-12-31 09:50:00,30.12,30.15,30.08,30.11,100400.0,17.4704,17.4878,17.4472,17.4646,100400.0
2008-12-31 09:55:00,30.11,30.18,30.11,30.11,67200.0,17.4646,17.5052,17.4646,17.4646,67200.0
2008-12-31 10:00:00,30.11,30.15,30.11,30.13,63600.0,17.4646,17.4878,17.4646,17.4762,63600.0
2008-12-31 10:05:00,30.12,30.16,30.09,30.16,57800.0,17.4704,17.4936,17.453,17.4936,57800.0
2008-12-31 10:10:00,30.16,30.16,30.09,30.12,44800.0,17.4936,17.4936,17.453,17.4704,44800.0
2008-12-31 10:15:00,30.13,30.13,30.11,30.12,39200.0,17.4762,17.4762,17.4646,17.4704,39200.0
2008-12-31 10:20:00,30.13,30.16,30.12,30.13,66400.0,17.4762,17.4936,17.4704,17.4762,66400.0
2008-12-31 10:25:00,30.14,30.18,30.12,30.18,78600.0,17.482,17.5052,17.4704,17.5052,78600.0
2008-12-31 10:30:00,30.18,30.19,30.16,30.18,48200.0,17.5052,17.511,17.4936,17.5052,48200.0
2008-12-31 10:35:00,30.18,30.21,30.16,30.19,44000.0,17.5052,17.5226,17.4936,17.511,44000.0
2008-12-31 10:40:00,30.19,30.2,30.18,30.18,29600.0,17.511,17.5168,17.5052,17.5052,29600.0
2008-12-31 10:45:00,30.18,30.22,30.17,30.22,44400.0,17.5052,17.5284,17.4994,17.5284,44400.0
2008-12-31 10:50:00,30.22,30.24,30.2,30.23,116400.0,17.5284,17.54,17.5168,17.5342,116400.0
2008-12-31 10:55:00,30.23,30.24,30.21,30.22,45800.0,17.5342,17.54,17.5226,17.5284,45800.0
2008-12-31 11:00:00,30.23,30.23,30.2,30.2,53600.0,17.5342,17.5342,17.5168,17.5168,53600.0
2008-12-31 11:05:00,30.2,30.2,30.15,30.15,75600.0,17.5168,17.5168,17.4878,17.4878,75600.0
2008-12-31 11:10:00,30.15,30.16,30.13,30.13,29800.0,17.4878,17.4936,17.4762,17.4762,29800.0
2008-12-31 11:15:00,30.14,30.18,30.13,30.17,32600.0,17.482,17.5052,17.4762,17.4994,32600.0
2008-12-31 11:20:00,30.17,30.25,30.17,30.25,33600.0,17.4994,17.5458,17.4994,17.5458,33600.0
2008-12-31 11:25:00,30.25,30.27,30.23,30.27,75800.0,17.5458,17.5574,17.5342,17.5574,75800.0
2008-12-31 11:30:00,30.26,30.27,30.24,30.25,56200.0,17.5516,17.5574,17.54,17.5458,56200.0
2008-12-31 11:35:00,30.25,30.25,30.19,30.2,28000.0,17.5458,17.5458,17.511,17.5168,28000.0
2008-12-31 11:40:00,30.19,30.21,30.18,30.19,38000.0,17.511,17.5226,17.5052,17.511,38000.0
2008-12-31 11:45:00,30.19,30.22,30.19,30.22,26800.0,17.511,17.5284,17.511,17.5284,26800.0
2008-12-31 11:50:00,30.22,30.25,30.2,30.2,33400.0,17.5284,17.5458,17.5168,17.5168,33400.0
2008-12-31 11:55:00,30.2,30.22,30.19,30.21,19600.0,17.5168,17.5284,17.511,17.5226,19600.0
2008-12-31 12:00:00,30.22,30.23,30.21,30.22,30000.0,17.5284,17.5342,17.5226,17.5284,30000.0
2008-12-31 12:05:00,30.22,30.23,30.2,30.21,39200.0,17.5284,17.5342,17.5168,17.5226,39200.0
2008-12-31 12:10:00,30.21,30.22,30.18,30.2,38000.0,17.5226,17.5284,17.5052,17.5168,38000.0
2008-12-31 12:15:00,30.2,30.2,30.15,30.17,21600.0,17.5168,17.5168,17.4878,17.4994,21600.0
2008-12-31 12:20:00,30.18,30.2,30.16,30.18,37600.0,17.5052,17.5168,17.4936,17.5052,37600.0
2008-12-31 12:25:00,30.18,30.23,30.18,30.2,57400.0,17.5052,17.5342,17.5052,17.5168,57400.0
2008-12-31 12:30:00,30.21,30.23,30.2,30.2,71400.0,17.5226,17.5342,17.5168,17.5168,71400.0
2008-12-31 12:35:00,30.2,30.2,30.18,30.2,27600.0,17.5168,17.5168,17.5052,17.5168,27600.0
2008-12-31 12:40:00,30.2,30.21,30.19,30.19,43600.0,17.5168,17.5226,17.511,17.511,43600.0
2008-12-31 12:45:00,30.19,30.21,30.17,30.18,39000.0,17.511,17.5226,17.4994,17.5052,39000.0
2008-12-31 12:50:00,30.18,30.18,30.14,30.15,29200.0,17.5052,17.5052,17.482,17.4878,29200.0
2008-12-31 12:55:00,30.14,30.16,30.13,30.16,26400.0,17.482,17.4936,17.4762,17.4936,26400.0
2008-12-31 13:00:00,30.16,30.23,30.16,30.23,31800.0,17.4936,17.5342,17.4936,17.5342,31800.0
2008-12-31 13:05:00,30.23,30.23,30.19,30.21,25600.0,17.5342,17.5342,17.511,17.5226,25600.0
2008-12-31 13:10:00,30.2,30.2,30.16,30.17,27000.0,17.5168,17.5168,17.4936,17.4994,27000.0
2008-12-31 13:15:00,30.17,30.18,30.17,30.18,18400.0,17.4994,17.5052,17.4994,17.5052,18400.0
2008-12-31 13:20:00,30.18,30.2,30.17,30.17,30000.0,17.5052,17.5168,17.4994,17.4994,30000.0
2008-12-31 13:25:00,30.17,30.18,30.16,30.18,22200.0,17.4994,17.5052,17.4936,17.5052,22200.0
2008-12-31 13:30:00,30.18,30.21,30.17,30.21,24800.0,17.5052,17.5226,17.4994,17.5226,24800.0
2008-12-31 13:35:00,30.2,30.25,30.2,30.24,34600.0,17.5168,17.5458,17.5168,17.54,34600.0
2008-12-31 13:40:00,30.23,30.27,30.23,30.25,32200.0,17.5342,17.5574,17.5342,17.5458,32200.0
2008-12-31 13:45:00,30.25,30.27,30.22,30.23,80200.0,17.5458,17.5574,17.5284,17.5342,80200.0
2008-12-31 13:50:00,30.23,30.23,30.19,30.21,26800.0,17.5342,17.5342,17.511,17.5226,26800.0
2008-12-31 13:55:00,30.21,30.28,30.19,30.26,38600.0,17.5226,17.5632,17.511,17.5516,38600.0
2008-12-31 14:00:00,30.26,30.34,30.25,30.31,64600.0,17.5516,17.598,17.5458,17.5806,64600.0
2008-12-31 14:05:00,30.31,30.33,30.3,30.32,38000.0,17.5806,17.5922,17.5748,17.5864,38000.0
2008-12-31 14:10:00,30.31,30.32,30.3,30.3,35800.0,17.5806,17.5864,17.5748,17.5748,35800.0
2008-12-31 14:15:00,30.3,30.3,30.27,30.28,44600.0,17.5748,17.5748,17.5574,17.5632,44600.0
2008-12-31 14:20:00,30.27,30.29,30.27,30.27,47400.0,17.5574,17.569,17.5574,17.5574,47400.0
2008-12-31 14:25:00,30.27,30.3,30.24,30.28,63400.0,17.5574,17.5748,17.54,17.5632,63400.0
2008-12-31 14:30:00,30.28,30.32,30.28,30.29,46000.0,17.5632,17.5864,17.5632,17.569,46000.0
2008-12-31 14:35:00,30.29,30.3,30.21,30.26,48400.0,17.569,17.5748,17.5226,17.5516,48400.0
2008-12-31 14:40:00,30.25,30.3,30.25,30.28,34200.0,17.5458,17.5748,17.5458,17.5632,34200.0
2008-12-31 14:45:00,30.28,30.29,30.25,30.28,54400.0,17.5632,17.569,17.5458,17.5632,54400.0
2008-12-31 14:50:00,30.27,30.3,30.25,30.28,35400.0,17.5574,17.5748,17.5458,17.5632,35400.0
2008-12-31 14:55:00,30.28,30.29,30.26,30.28,31200.0,17.5632,17.569,17.5516,17.5632,31200.0
2008-12-31 15:00:00,30.29,30.35,30.28,30.31,75600.0,17.569,17.6038,17.5632,17.5806,75600.0
2008-12-31 15:05:00,30.32,30.33,30.31,30.33,94200.0,17.5864,17.5922,17.5806,17.5922,94200.0
2008-12-31 15:10:00,30.32,30.32,30.27,30.28,94800.0,17.5864,17.5864,17.5574,17.5632,94800.0
2008-12-31 15:15:00,30.29,30.3,30.25,30.29,90400.0,17.569,17.5748,17.5458,17.569,90400.0
2008-12-31 15:20:00,30.29,30.32,30.27,30.3,137000.0,17.569,17.5864,17.5574,17.5748,137000.0
2008-12-31 15:25:00,30.31,30.33,30.27,30.32,66600.0,17.5806,17.5922,17.5574,17.5864,66600.0
2008-12-31 15:30:00,30.32,30.38,30.32,30.38,116600.0,17.5864,17.6212,17.5864,17.6212,116600.0
2008-12-31 15:35:00,30.38,30.41,30.35,30.4,158600.0,17.6212,17.6386,17.6038,17.6328,158600.0
2008-12-31 15:40:00,30.4,30.49,30.39,30.48,277600.0,17.6328,17.685,17.627,17.6792,277600.0
2008-12-31 15:45:00,30.48,30.48,30.36,30.45,242600.0,17.6792,17.6792,17.6096,17.6618,242600.0
2008-12-31 15:50:00,30.43,30.45,30.32,30.34,279200.0,17.6502,17.6618,17.5864,17.598,279200.0
2008-12-31 15:55:00,30.34,30.45,30.34,30.34,335000.0,17.598,17.6618,17.598,17.598,335000.0
2009-01-02 09:30:00,30.47,30.47,30.24,30.26,101400.0,17.6734,17.6734,17.54,17.5516,101400.0
2009-01-02 09:35:00,30.25,30.33,30.24,30.28,33000.0,17.5458,17.5922,17.54,17.5632,33000.0
2009-01-02 09:40:00,30.28,30.34,30.25,30.25,75800.0,17.5632,17.598,17.5458,17.5458,75800.0
2009-01-02 09:45:00,30.25,30.26,30.09,30.1,116800.0,17.5458,17.5516,17.453,17.4588,116800.0
2009-01-02 09:50:00,30.09,30.1,29.99,29.99,150000.0,17.453,17.4588,17.395,17.395,150000.0
2009-01-02 09:55:00,30.0,30.05,29.99,30.0,89000.0,17.4008,17.4298,17.395,17.4008,89000.0
2009-01-02 10:00:00,29.99,30.08,29.98,30.04,82600.0,17.395,17.4472,17.3892,17.424,82600.0
2009-01-02 10:05:00,30.04,30.06,30.0,30.01,27800.0,17.424,17.4356,17.4008,17.4066,27800.0
2009-01-02 10:10:00,30.03,30.04,30.0,30.03,27000.0,17.4182,17.424,17.4008,17.4182,27000.0
2009-01-02 10:15:00,30.01,30.02,29.99,30.01,47800.0,17.4066,17.4124,17.395,17.4066,47800.0
2009-01-02 10:20:00,30.01,30.14,30.01,30.13,62800.0,17.4066,17.482,17.4066,17.4762,62800.0
2009-01-02 10:25:00,30.13,30.13,30.08,30.11,42400.0,17.4762,17.4762,17.4472,17.4646,42400.0
2009-01-02 10:30:00,30.11,30.13,30.1,30.13,27400.0,17.4646,17.4762,17.4588,17.4762,27400.0
2009-01-02 10:35:00,30.13,30.22,30.11,30.21,85400.0,17.4762,17.5284,17.4646,17.5226,85400.0
2009-01-02 10:40:00,30.22,30.25,30.14,30.14,49800.0,17.5284,17.5458,17.482,17.482,49800.0
2009-01-02 10:45:00,30.15,30.17,30.14,30.16,13000.0,17.4878,17.4994,17.482,17.4936,13000.0
2009-01-02 10:50:00,30.16,30.22,30.15,30.22,31400.0,17.4936,17.5284,17.4878,17.5284,31400.0
2009-01-02 10:55:00,30.22,30.26,30.21,30.25,62000.0,17.5284,17.5516,17.5226,17.5458,62000.0
2009-01-02 11:00:00,30.25,30.25,30.18,30.21,330400.0,17.5458,17.5458,17.5052,17.5226,330400.0
2009-01-02 11:05:00,30.21,30.24,30.2,30.23,44000.0,17.5226,17.54,17.5168,17.5342,44000.0
2009-01-02 11:10:00,30.23,30.23,30.14,30.15,40200.0,17.5342,17.5342,17.482,17.4878,40200.0
2009-01-02 11:15:00,30.14,30.17,30.11,30.11,40000.0,17.482,17.4994,17.4646,17.4646,40000.0
2009-01-02 11:20:00,30.11,30.13,30.08,30.1,51200.0,17.4646,17.4762,17.4472,17.4588,51200.0
2009-01-02 11:25:00,30.1,30.1,30.07,30.1,35200.0,17.4588,17.4588,17.4414,17.4588,35200.0
2009-01-02 11:30:00,30.1,30.16,30.09,30.1,59400.0,17.4588,17.4936,17.453,17.4588,59400.0
2009-01-02 11:35:00,30.1,30.11,30.08,30.09,45000.0,17.4588,17.4646,17.4472,17.453,45000.0
2009-01-02 11:40:00,30.09,30.09,30.08,30.09,33800.0,17.453,17.453,17.4472,17.453,33800.0
2009-01-02 11:45:00,30.09,30.11,30.08,30.1,36600.0,17.453,17.4646,17.4472,17.4588,36600.0
2009-01-02 11:50:00,30.09,30.12,30.09,30.11,30400.0,17.453,17.4704,17.453,17.4646,30400.0
2009-01-02 11:55:00,30.1,30.13,30.07,30.08,27400.0,17.4588,17.4762,17.4414,17.4472,27400.0
2009-01-02 12:00:00,30.08,30.11,30.06,30.08,27000.0,17.4472,17.4646,17.4356,17.4472,27000.0
2009-01-02 12:05:00,30.07,30.11,30.07,30.1,25400.0,17.4414,17.4646,17.4414,17.4588,25400.0
2009-01-02 12:10:00,30.1,30.13,30.09,30.11,48400.0,17.4588,17.4762,17.453,17.4646,48400.0
2009-01-02 12:15:00,30.1,30.13,30.1,30.11,10000.0,17.4588,17.4762,17.4588,17.4646,10000.0
2009-01-02 12:20:00,30.12,30.14,30.11,30.13,12800.0,17.4704,17.482,17.4646,17.4762,12800.0
2009-01-02 12:25:00,30.13,30.17,30.11,30.16,26400.0,17.4762,17.4994,17.4646,17.4936,26400.0
2009-01-02 12:30:00,30.15,30.18,30.14,30.17,47000.0,17.4878,17.5052,17.482,17.4994,47000.0
2009-01-02 12:35:00,30.17,30.21,30.15,30.2,43200.0,17.4994,17.5226,17.4878,17.5168,43200.0
2009-01-02 12:40:00,30.2,30.21,30.19,30.21,42400.0,17.5168,17.5226,17.511,17.5226,42400.0
2009-01-02 12:45:00,30.21,30.22,30.2,30.21,31800.0,17.5226,17.5284,17.5168,17.5226,31800.0
2009-01-02 12:50:00,30.21,30.24,30.17,30.17,41200.0,17.5226,17.54,17.4994,17.4994,41200.0
2009-01-02 12:55:00,30.18,30.21,30.17,30.21,24000.0,17.5052,17.5226,17.4994,17.5226,24000.0
2009-01-02 13:00:00,30.21,30.24,30.21,30.24,14600.0,17.5226,17.54,17.5226,17.54,14600.0
2009-01-02 13:05:00,30.24,30.26,30.23,30.25,28800.0,17.54,17.5516,17.5342,17.5458,28800.0
2009-01-02 13:10:00,30.25,30.25,30.15,30.15,35800.0,17.5458,17.5458,17.4878,17.4878,35800.0
2009-01-02 13:15:00,30.15,30.19,30.15,30.18,23400.0,17.4878,17.511,17.4878,17.5052,23400.0
2009-01-02 13:20:00,30.18,30.24,30.18,30.24,24800.0,17.5052,17.54,17.5052,17.54,24800.0
2009-01-02 13:25:00,30.23,30.26,30.23,30.25,53800.0,17.5342,17.5516,17.5342,17.5458,53800.0
2009-01-02 13:30:00,30.25,30.25,30.23,30.23,20600.0,17.5458,17.5458,17.5342,17.5342,20600.0
2009-01-02 13:35:00,30.23,30.25,30.23,30.24,25600.0,17.5342,17.5458,17.5342,17.54,25600.0
2009-01-02 13:40:00,30.24,30.27,30.24,30.26,30000.0,17.54,17.5574,17.54,17.5516,30000.0
2009-01-02 13:45:00,30.27,30.28,30.25,30.27,30200.0,17.5574,17.5632,17.5458,17.5574,30200.0
2009-01-02 13:50:00,30.27,30.28,30.26,30.27,49800.0,17.5574,17.5632,17.5516,17.5574,49800.0
2009-01-02 13:55:00,30.28,30.28,30.27,30.27,24600.0,17.5632,17.5632,17.5574,17.5574,24600.0
2009-01-02 14:00:00,30.28,30.28,30.26,30.28,37200.0,17.5632,17.5632,17.5516,17.5632,37200.0
2009-01-02 14:05:00,30.27,30.28,30.23,30.25,27600.0,17.5574,17.5632,17.5342,17.5458,27600.0
2009-01-02 14:10:00,30.25,30.27,30.22,30.24,46600.0,17.5458,17.5574,17.5284,17.54,46600.0
2009-01-02 14:15:00,30.25,30.3,30.24,30.3,45400.0,17.5458,17.5748,17.54,17.5748,45400.0
2009-01-02 14:20:00,30.3,30.34,30.28,30.31,88200.0,17.5748,17.598,17.5632,17.5806,88200.0
2009-01-02 14:25:00,30.32,30.32,30.23,30.24,124800.0,17.5864,17.5864,17.5342,17.54,124800.0
2009-01-02 14:30:00,30.24,30.26,30.2,30.21,95000.0,17.54,17.5516,17.5168,17.5226,95000.0
2009-01-02 14:35:00,30.21,30.25,30.2,30.24,43200.0,17.5226,17.5458,17.5168,17.54,43200.0
2009-01-02 14:40:00,30.25,30.25,30.18,30.18,67000.0,17.5458,17.5458,17.5052,17.5052,67000.0
2009-01-02 14:45:00,30.2,30.23,30.18,30.22,38600.0,17.5168,17.5342,17.5052,17.5284,38600.0
2009-01-02 14:50:00,30.21,30.25,30.2,30.25,40400.0,17.5226,17.5458,17.5168,17.5458,40400.0
2009-01-02 14:55:00,30.24,30.26,30.22,30.25,39200.0,17.54,17.5516,17.5284,17.5458,39200.0
2009-01-02 15:00:00,30.25,30.28,30.23,30.23,118000.0,17.5458,17.5632,17.5342,17.5342,118000.0
2009-01-02 15:05:00,30.24,30.25,30.21,30.21,28600.0,17.54,17.5458,17.5226,17.5226,28600.0
2009-01-02 15:10:00,30.23,30.24,30.21,30.22,45000.0,17.5342,17.54,17.5226,17.5284,45000.0
2009-01-02 15:15:00,30.22,30.22,30.18,30.2,51000.0,17.5284,17.5284,17.5052,17.5168,51000.0
2009-01-02 15:20:00,30.2,30.22,30.18,30.18,93800.0,17.5168,17.5284,17.5052,17.5052,93800.0
2009-01-02 15:25:00,30.18,30.2,30.17,30.19,68200.0,17.5052,17.5168,17.4994,17.511,68200.0
2009-01-02 15:30:00,30.19,30.2,30.17,30.18,82800.0,17.511,17.5168,17.4994,17.5052,82800.0
2009-01-02 15:35:00,30.18,30.24,30.16,30.18,88600.0,17.5052,17.54,17.4936,17.5052,88600.0
2009-01-02 15:40:00,30.18,30.25,30.18,30.25,246000.0,17.5052,17.5458,17.5052,17.5458,246000.0
2009-01-02 15:45:00,30.25,30.3,30.23,30.29,117600.0,17.5458,17.5748,17.5342,17.569,117600.0
2009-01-02 15:50:00,30.29,30.29,30.25,30.25,297800.0,17.569,17.569,17.5458,17.5458,297800.0
2009-01-02 15:55:00,30.25,30.25,30.14,30.15,277600.0,17.5458,17.5458,17.482,17.4878,277600.0
2009-01-05 09:30:00,30.25,30.25,30.08,30.11,88000.0,17.5458,17.5458,17.4472,17.4646,88000.0
2009-01-05 09:35:00,30.11,30.37,30.11,30.22,93200.0,17.4646,17.6154,17.4646,17.5284,93200.0
2009-01-05 09:40:00,30.23,30.24,30.14,30.18,105000.0,17.5342,17.54,17.482,17.5052,105000.0
2009-01-05 09:45:00,30.18,30.23,30.08,30.09,138200.0,17.5052,17.5342,17.4472,17.453,138200.0
2009-01-05 09:50:00,30.09,30.14,30.08,30.11,46600.0,17.453,17.482,17.4472,17.4646,46600.0
2009-01-05 09:55:00,30.11,30.16,30.09,30.16,43400.0,17.4646,17.4936,17.453,17.4936,43400.0
2009-01-05 10:00:00,30.18,30.3,30.17,30.27,114800.0,17.5052,17.5748,17.4994,17.5574,114800.0
2009-01-05 10:05:00,30.27,30.35,30.18,30.33,134600.0,17.5574,17.6038,17.5052,17.5922,134600.0
2009-01-05 10:10:00,30.34,30.34,30.23,30.23,154600.0,17.598,17.598,17.5342,17.5342,154600.0
2009-01-05 10:15:00,30.23,30.28,30.19,30.2,104400.0,17.5342,17.5632,17.511,17.5168,104400.0
2009-01-05 10:20:00,30.2,30.23,30.14,30.18,71200.0,17.5168,17.5342,17.482,17.5052,71200.0
2009-01-05 10:25:00,30.18,30.18,30.13,30.16,30000.0,17.5052,17.5052,17.4762,17.4936,30000.0
2009-01-05 10:30:00,30.15,30.23,30.13,30.14,63000.0,17.4878,17.5342,17.4762,17.482,63000.0
2009-01-05 10:35:00,30.13,30.18,30.11,30.17,44800.0,17.4762,17.5052,17.4646,17.4994,44800.0
2009-01-05 10:40:00,30.18,30.24,30.17,30.21,43000.0,17.5052,17.54,17.4994,17.5226,43000.0
2009-01-05 10:45:00,30.22,30.24,30.14,30.14,136000.0,17.5284,17.54,17.482,17.482,136000.0
2009-01-05 10:50:00,30.14,30.17,30.14,30.15,63000.0,17.482,17.4994,17.482,17.4878,63000.0
2009-01-05 10:55:00,30.14,30.19,30.13,30.17,92000.0,17.482,17.511,17.4762,17.4994,92000.0
2009-01-05 11:00:00,30.17,30.2,30.16,30.18,49800.0,17.4994,17.5168,17.4936,17.5052,49800.0
2009-01-05 11:05:00,30.18,30.25,30.18,30.23,84600.0,17.5052,17.5458,17.5052,17.5342,84600.0
2009-01-05 11:10:00,30.24,30.26,30.19,30.19,74800.0,17.54,17.5516,17.511,17.511,74800.0
2009-01-05 11:15:00,30.19,30.19,30.13,30.14,23600.0,17.511,17.511,17.4762,17.482,23600.0
2009-01-05 11:20:00,30.14,30.16,30.13,30.15,33600.0,17.482,17.4936,17.4762,17.4878,33600.0
2009-01-05 11:25:00,30.15,30.16,30.13,30.14,30000.0,17.4878,17.4936,17.4762,17.482,30000.0
2009-01-05 11:30:00,30.13,30.14,30.11,30.11,28400.0,17.4762,17.482,17.4646,17.4646,28400.0
2009-01-05 11:35:00,30.13,30.2,30.11,30.2,24400.0,17.4762,17.5168,17.4646,17.5168,24400.0
2009-01-05 11:40:00,30.22,30.23,30.18,30.2,20200.0,17.5284,17.5342,17.5052,17.5168,20200.0
2009-01-05 11:45:00,30.18,30.24,30.18,30.24,34000.0,17.5052,17.54,17.5052,17.54,34000.0
2009-01-05 11:50:00,30.23,30.24,30.21,30.22,24600.0,17.5342,17.54,17.5226,17.5284,24600.0
2009-01-05 11:55:00,30.22,30.24,30.13,30.14,40600.0,17.5284,17.54,17.4762,17.482,40600.0
2009-01-05 12:00:00,30.13,30.2,30.13,30.2,24600.0,17.4762,17.5168,17.4762,17.5168,24600.0
2009-01-05 12:05:00,30.18,30.25,30.18,30.25,27200.0,17.5052,17.5458,17.5052,17.5458,27200.0
2009-01-05 12:10:00,30.25,30.28,30.24,30.25,45600.0,17.5458,17.5632,17.54,17.5458,45600.0
2009-01-05 12:15:00,30.27,30.34,30.27,30.34,38800.0,17.5574,17.598,17.5574,17.598,38800.0
2009-01-05 12:20:00,30.33,30.4,30.33,30.36,82800.0,17.5922,17.6328,17.5922,17.6096,82800.0
2009-01-05 12:25:00,30.36,30.36,30.27,30.28,62000.0,17.6096,17.6096,17.5574,17.5632,62000.0
2009-01-05 12:30:00,30.28,30.31,30.27,30.29,29200.0,17.5632,17.5806,17.5574,17.569,29200.0
2009-01-05 12:35:00,30.28,30.28,30.21,30.23,30000.0,17.5632,17.5632,17.5226,17.5342,30000.0
2009-01-05 12:40:00,30.23,30.23,30.18,30.18,32600.0,17.5342,17.5342,17.5052,17.5052,32600.0
2009-01-05 12:45:00,30.2,30.26,30.18,30.24,24800.0,17.5168,17.5516,17.5052,17.54,24800.0
2009-01-05 12:50:00,30.24,30.25,30.22,30.25,24400.0,17.54,17.5458,17.5284,17.5458,24400.0
2009-01-05 12:55:00,30.25,30.34,30.22,30.34,26400.0,17.5458,17.598,17.5284,17.598,26400.0
2009-01-05 13:00:00,30.33,30.39,30.31,30.37,40600.0,17.5922,17.627,17.5806,17.6154,40600.0
2009-01-05 13:05:00,30.39,30.39,30.32,30.33,37800.0,17.627,17.627,17.5864,17.5922,37800.0
2009-01-05 13:10:00,30.33,30.34,30.29,30.32,35000.0,17.5922,17.598,17.569,17.5864,35000.0
2009-01-05 13:15:00,30.32,30.34,30.28,30.3,37000.0,17.5864,17.598,17.5632,17.5748,37000.0
2009-01-05 13:20:00,30.31,30.37,30.31,30.36,51000.0,17.5806,17.6154,17.5806,17.6096,51000.0
2009-01-05 13:25:00,30.37,30.37,30.29,30.33,25400.0,17.6154,17.6154,17.569,17.5922,25400.0
2009-01-05 13:30:00,30.32,30.34,30.29,30.31,31400.0,17.5864,17.598,17.569,17.5806,31400.0
2009-01-05 13:35:00,30.31,30.31,30.23,30.25,56600.0,17.5806,17.5806,17.5342,17.5458,56600.0
2009-01-05 13:40:00,30.27,30.33,30.25,30.33,31000.0,17.5574,17.5922,17.5458,17.5922,31000.0
2009-01-05 13:45:00,30.33,30.38,30.27,30.28,37600.0,17.5922,17.6212,17.5574,17.5632,37600.0
2009-01-05 13:50:00,30.27,30.39,30.27,30.39,46400.0,17.5574,17.627,17.5574,17.627,46400.0
2009-01-05 13:55:00,30.38,30.47,30.37,30.46,59600.0,17.6212,17.6734,17.6154,17.6676,59600.0
2009-01-05 14:00:00,30.46,30.5,30.46,30.49,57800.0,17.6676,17.6908,17.6676,17.685,57800.0
2009-01-05 14:05:00,30.49,30.5,30.46,30.46,42000.0,17.685,17.6908,17.6676,17.6676,42000.0
2009-01-05 14:10:00,30.47,30.49,30.46,30.47,65000.0,17.6734,17.685,17.6676,17.6734,65000.0
2009-01-05 14:15:00,30.47,30.47,30.4,30.41,50800.0,17.6734,17.6734,17.6328,17.6386,50800.0
2009-01-05 14:20:00,30.41,30.42,30.36,30.4,66600.0,17.6386,17.6444,17.6096,17.6328,66600.0
2009-01-05 14:25:00,30.4,30.4,30.36,30.36,31800.0,17.6328,17.6328,17.6096,17.6096,31800.0
2009-01-05 14:30:00,30.35,30.36,30.28,30.28,104000.0,17.6038,17.6096,17.5632,17.5632,104000.0
2009-01-05 14:35:00,30.28,30.29,30.25,30.27,93600.0,17.5632,17.569,17.5458,17.5574,93600.0
2009-01-05 14:40:00,30.26,30.33,30.26,30.28,28400.0,17.5516,17.5922,17.5516,17.5632,28400.0
2009-01-05 14:45:00,30.27,30.29,30.24,30.28,29800.0,17.5574,17.569,17.54,17.5632,29800.0
2009-01-05 14:50:00,30.29,30.29,30.25,30.25,33000.0,17.569,17.569,17.5458,17.5458,33000.0
2009-01-05 14:55:00,30.25,30.29,30.24,30.28,33800.0,17.5458,17.569,17.54,17.5632,33800.0
2009-01-05 15:00:00,30.29,30.29,30.23,30.25,50600.0,17.569,17.569,17.5342,17.5458,50600.0
2009-01-05 15:05:00,30.25,30.28,30.22,30.24,39400.0,17.5458,17.5632,17.5284,17.54,39400.0
2009-01-05 15:10:00,30.25,30.25,30.18,30.19,41200.0,17.5458,17.5458,17.5052,17.511,41200.0
2009-01-05 15:15:00,30.19,30.19,30.16,30.18,90600.0,17.511,17.511,17.4936,17.5052,90600.0
2009-01-05 15:20:00,30.18,30.22,30.17,30.18,49800.0,17.5052,17.5284,17.4994,17.5052,49800.0
2009-01-05 15:25:00,30.2,30.27,30.18,30.24,80200.0,17.5168,17.5574,17.5052,17.54,80200.0
2009-01-05 15:30:00,30.24,30.27,30.21,30.25,78800.0,17.54,17.5574,17.5226,17.5458,78800.0
2009-01-05 15:35:00,30.25,30.34,30.21,30.33,76000.0,17.5458,17.598,17.5226,17.5922,76000.0
2009-01-05 15:40:00,30.33,30.41,30.33,30.41,231000.0,17.5922,17.6386,17.5922,17.6386,231000.0
2009-01-05 15:45:00,30.41,30.43,30.36,30.41,137600.0,17.6386,17.6502,17.6096,17.6386,137600.0
2009-01-05 15:50:00,30.41,30.43,30.38,30.4,201200.0,17.6386,17.6502,17.6212,17.6328,201200.0
2009-01-05 15:55:00,30.4,30.41,30.36,30.4,202800.0,17.6328,17.6386,17.6096,17.6328,202800.0
2009-01-06 09:30:00,30.6,30.61,30.11,30.43,331800.0,17.7488,17.7546,17.4646,17.6502,331800.0
2009-01-06 09:35:00,30.43,30.55,30.42,30.53,60600.0,17.6502,17.7198,17.6444,17.7082,60600.0
2009-01-06 09:40:00,30.54,30.55,30.4,30.54,51000.0,17.714,17.7198,17.6328,17.714,51000.0
2009-01-06 09:45:00,30.54,30.68,30.54,30.68,125800.0,17.714,17.7952,17.714,17.7952,125800.0
2009-01-06 09:50:00,30.68,30.75,30.68,30.75,137800.0,17.7952,17.8358,17.7952,17.8358,137800.0
2009-01-06 09:55:00,30.75,30.82,30.68,30.77,168600.0,17.8358,17.8764,17.7952,17.8474,168600.0
2009-01-06 10:00:00,30.77,30.85,30.55,30.55,195400.0,17.8474,17.8938,17.7198,17.7198,195400.0
2009-01-06 10:05:00,30.55,30.57,30.45,30.46,98800.0,17.7198,17.7314,17.6618,17.6676,98800.0
2009-01-06 10:10:00,30.45,30.45,30.36,30.42,84400.0,17.6618,17.6618,17.6096,17.6444,84400.0
2009-01-06 10:15:00,30.43,30.43,30.35,30.35,124400.0,17.6502,17.6502,17.6038,17.6038,124400.0
2009-01-06 10:20:00,30.34,30.36,30.3,30.32,67000.0,17.598,17.6096,17.5748,17.5864,67000.0
2009-01-06 10:25:00,30.31,30.31,30.24,30.28,78600.0,17.5806,17.5806,17.54,17.5632,78600.0
2009-01-06 10:30:00,30.28,30.34,30.28,30.3,117400.0,17.5632,17.598,17.5632,17.5748,117400.0
2009-01-06 10:35:00,30.3,30.31,30.25,30.27,57000.0,17.5748,17.5806,17.5458,17.5574,57000.0
2009-01-06 10:40:00,30.25,30.3,30.25,30.27,40400.0,17.5458,17.5748,17.5458,17.5574,40400.0
2009-01-06 10:45:00,30.27,30.27,30.2,30.21,45800.0,17.5574,17.5574,17.5168,17.5226,45800.0
2009-01-06 10:50:00,30.21,30.21,30.17,30.18,54600.0,17.5226,17.5226,17.4994,17.5052,54600.0
2009-01-06 10:55:00,30.17,30.2,30.09,30.11,42400.0,17.4994,17.5168,17.453,17.4646,42400.0
2009-01-06 11:00:00,30.11,30.12,30.04,30.05,45000.0,17.4646,17.4704,17.424,17.4298,45000.0
2009-01-06 11:05:00,30.05,30.08,30.04,30.06,60400.0,17.4298,17.4472,17.424,17.4356,60400.0
2009-01-06 11:10:00,30.04,30.06,30.0,30.03,86200.0,17.424,17.4356,17.4008,17.4182,86200.0
2009-01-06 11:15:00,30.02,30.08,30.02,30.05,48800.0,17.4124,17.4472,17.4124,17.4298,48800.0
2009-01-06 11:20:00,30.05,30.08,30.04,30.08,29000.0,17.4298,17.4472,17.424,17.4472,29000.0
2009-01-06 11:25:00,30.07,30.13,30.07,30.11,42200.0,17.4414,17.4762,17.4414,17.4646,42200.0
2009-01-06 11:30:00,30.11,30.19,30.1,30.18,85200.0,17.4646,17.511,17.4588,17.5052,85200.0
2009-01-06 11:35:00,30.18,30.19,30.15,30.15,77000.0,17.5052,17.511,17.4878,17.4878,77000.0
2009-01-06 11:40:00,30.15,30.15,30.06,30.07,60400.0,17.4878,17.4878,17.4356,17.4414,60400.0
2009-01-06 11:45:00,30.07,30.07,30.02,30.04,89000.0,17.4414,17.4414,17.4124,17.424,89000.0
2009-01-06 11:50:00,30.04,30.04,30.0,30.01,77000.0,17.424,17.424,17.4008,17.4066,77000.0
2009-01-06 11:55:00,30.01,30.02,29.91,29.93,259200.0,17.4066,17.4124,17.3486,17.3602,259200.0
2009-01-06 12:00:00,29.94,29.94,29.85,29.86,106200.0,17.366,17.366,17.3138,17.3196,106200.0
2009-01-06 12:05:00,29.85,29.89,29.83,29.88,121400.0,17.3138,17.337,17.3022,17.3312,121400.0
2009-01-06 12:10:00,29.88,29.91,29.83,29.88,145400.0,17.3312,17.3486,17.3022,17.3312,145400.0
2009-01-06 12:15:00,29.88,29.88,29.82,29.83,138000.0,17.3312,17.3312,17.2964,17.3022,138000.0
2009-01-06 12:20:00,29.83,29.85,29.75,29.75,114400.0,17.3022,17.3138,17.2558,17.2558,114400.0
2009-01-06 12:25:00,29.76,29.78,29.75,29.75,77800.0,17.2616,17.2732,17.2558,17.2558,77800.0
2009-01-06 12:30:00,29.76,29.84,29.75,29.82,107200.0,17.2616,17.308,17.2558,17.2964,107200.0
2009-01-06 12:35:00,29.82,29.84,29.77,29.83,111400.0,17.2964,17.308,17.2674,17.3022,111400.0
2009-01-06 12:40:00,29.82,29.82,29.74,29.75,135200.0,17.2964,17.2964,17.25,17.2558,135200.0
2009-01-06 12:45:00,29.75,29.79,29.73,29.78,65200.0,17.2558,17.279,17.2442,17.2732,65200.0
2009-01-06 12:50:00,29.78,29.79,29.75,29.78,76800.0,17.2732,17.279,17.2558,17.2732,76800.0
2009-01-06 12:55:00,29.79,29.79,29.73,29.74,113400.0,17.279,17.279,17.2442,17.25,113400.0
2009-01-06 13:00:00,29.74,29.74,29.68,29.7,106800.0,17.25,17.25,17.2152,17.2268,106800.0
2009-01-06 13:05:00,29.7,29.7,29.65,29.66,49800.0,17.2268,17.2268,17.1978,17.2036,49800.0
2009-01-06 13:10:00,29.65,29.67,29.63,29.65,112600.0,17.1978,17.2094,17.1862,17.1978,112600.0
2009-01-06 13:15:00,29.65,29.68,29.63,29.67,99400.0,17.1978,17.2152,17.1862,17.2094,99400.0
2009-01-06 13:20:00,29.65,29.7,29.64,29.66,56600.0,17.1978,17.2268,17.192,17.2036,56600.0
2009-01-06 13:25:00,29.65,29.66,29.64,29.65,163000.0,17.1978,17.2036,17.192,17.1978,163000.0
2009-01-06 13:30:00,29.66,29.66,29.6,29.66,208800.0,17.2036,17.2036,17.1688,17.2036,208800.0
2009-01-06 13:35:00,29.66,29.68,29.62,29.65,134400.0,17.2036,17.2152,17.1804,17.1978,134400.0
2009-01-06 13:40:00,29.65,29.66,29.62,29.63,91800.0,17.1978,17.2036,17.1804,17.1862,91800.0
2009-01-06 13:45:00,29.63,29.63,29.61,29.62,72800.0,17.1862,17.1862,17.1746,17.1804,72800.0
2009-01-06 13:50:00,29.63,29.65,29.62,29.65,88000.0,17.1862,17.1978,17.1804,17.1978,88000.0
2009-01-06 13:55:00,29.65,29.65,29.61,29.63,73000.0,17.1978,17.1978,17.1746,17.1862,73000.0
2009-01-06 14:00:00,29.63,29.67,29.55,29.6,344400.0,17.1862,17.2094,17.1398,17.1688,344400.0
2009-01-06 14:05:00,29.6,29.65,29.55,29.65,157600.0,17.1688,17.1978,17.1398,17.1978,157600.0
2009-01-06 14:10:00,29.65,29.78,29.65,29.74,166000.0,17.1978,17.2732,17.1978,17.25,166000.0
2009-01-06 14:15:00,29.73,29.79,29.72,29.77,108000.0,17.2442,17.279,17.2384,17.2674,108000.0
2009-01-06 14:20:00,29.77,29.78,29.7,29.72,120400.0,17.2674,17.2732,17.2268,17.2384,120400.0
2009-01-06 14:25:00,29.71,29.75,29.67,29.72,92800.0,17.2326,17.2558,17.2094,17.2384,92800.0
2009-01-06 14:30:00,29.73,29.82,29.7,29.71,127000.0,17.2442,17.2964,17.2268,17.2326,127000.0
2009-01-06 14:35:00,29.71,29.77,29.7,29.71,92200.0,17.2326,17.2674,17.2268,17.2326,92200.0
2009-01-06 14:40:00,29.71,29.75,29.66,29.74,108800.0,17.2326,17.2558,17.2036,17.25,108800.0
2009-01-06 14:45:00,29.74,29.83,29.74,29.81,91600.0,17.25,17.3022,17.25,17.2906,91600.0
2009-01-06 14:50:00,29.81,29.86,29.8,29.82,42400.0,17.2906,17.3196,17.2848,17.2964,42400.0
2009-01-06 14:55:00,29.83,29.84,29.78,29.79,54600.0,17.3022,17.308,17.2732,17.279,54600.0
2009-01-06 15:00:00,29.79,29.84,29.77,29.78,81400.0,17.279,17.308,17.2674,17.2732,81400.0
2009-01-06 15:05:00,29.78,29.79,29.75,29.77,112800.0,17.2732,17.279,17.2558,17.2674,112800.0
2009-01-06 15:10:00,29.76,29.76,29.69,29.73,114400.0,17.2616,17.2616,17.221,17.2442,114400.0
2009-01-06 15:15:00,29.73,29.75,29.61,29.63,108400.0,17.2442,17.2558,17.1746,17.1862,108400.0
2009-01-06 15:20:00,29.63,29.63,29.51,29.54,176400.0,17.1862,17.1862,17.1166,17.134,176400.0
2009-01-06 15:25:00,29.52,29.57,29.52,29.54,60400.0,17.1224,17.1514,17.1224,17.134,60400.0
2009-01-06 15:30:00,29.54,29.54,29.49,29.49,213800.0,17.134,17.134,17.105,17.105,213800.0
2009-01-06 15:35:00,29.5,29.54,29.48,29.53,180800.0,17.1108,17.134,17.0992,17.1282,180800.0
2009-01-06 15:40:00,29.53,29.73,29.53,29.72,203200.0,17.1282,17.2442,17.1282,17.2384,203200.0
2009-01-06 15:45:00,29.71,29.72,29.68,29.71,121200.0,17.2326,17.2384,17.2152,17.2326,121200.0
2009-01-06 15:50:00,29.71,29.73,29.67,29.71,185800.0,17.2326,17.2442,17.2094,17.2326,185800.0
2009-01-06 15:55:00,29.72,29.75,29.7,29.75,215400.0,17.2384,17.2558,17.2268,17.2558,215400.0
2009-01-07 09:30:00,29.74,29.86,29.57,29.81,145800.0,17.25,17.3196,17.1514,17.2906,145800.0
2009-01-07 09:35:00,29.81,29.86,29.66,29.66,199600.0,17.2906,17.3196,17.2036,17.2036,199600.0
2009-01-07 09:40:00,29.66,29.69,29.57,29.66,93600.0,17.2036,17.221,17.1514,17.2036,93600.0
2009-01-07 09:45:00,29.67,29.69,29.6,29.61,43200.0,17.2094,17.221,17.1688,17.1746,43200.0
2009-01-07 09:50:00,29.62,29.75,29.61,29.74,69800.0,17.1804,17.2558,17.1746,17.25,69800.0
2009-01-07 09:55:00,29.74,29.8,29.73,29.78,57200.0,17.25,17.2848,17.2442,17.2732,57200.0
2009-01-07 10:00:00,29.78,29.85,29.75,29.75,101400.0,17.2732,17.3138,17.2558,17.2558,101400.0
2009-01-07 10:05:00,29.75,29.76,29.73,29.74,50400.0,17.2558,17.2616,17.2442,17.25,50400.0
2009-01-07 10:10:00,29.75,29.77,29.65,29.66,101400.0,17.2558,17.2674,17.1978,17.2036,101400.0
2009-01-07 10:15:00,29.65,29.65,29.57,29.59,103200.0,17.1978,17.1978,17.1514,17.163,103200.0
2009-01-07 10:20:00,29.59,29.59,29.53,29.53,66000.0,17.163,17.163,17.1282,17.1282,66000.0
2009-01-07 10:25:00,29.53,29.68,29.53,29.68,141600.0,17.1282,17.2152,17.1282,17.2152,141600.0
2009-01-07 10:30:00,29.65,29.66,29.56,29.61,82600.0,17.1978,17.2036,17.1456,17.1746,82600.0
2009-01-07 10:35:00,29.61,29.63,29.56,29.59,100400.0,17.1746,17.1862,17.1456,17.163,100400.0
2009-01-07 10:40:00,29.59,29.6,29.53,29.55,104600.0,17.163,17.1688,17.1282,17.1398,104600.0
2009-01-07 10:45:00,29.55,29.61,29.54,29.57,54800.0,17.1398,17.1746,17.134,17.1514,54800.0
2009-01-07 10:50:00,29.56,29.6,29.55,29.58,52000.0,17.1456,17.1688,17.1398,17.1572,52000.0
2009-01-07 10:55:00,29.58,29.59,29.56,29.56,25600.0,17.1572,17.163,17.1456,17.1456,25600.0
2009-01-07 11:00:00,29.56,29.59,29.54,29.58,62200.0,17.1456,17.163,17.134,17.1572,62200.0
2009-01-07 11:05:00,29.58,29.6,29.57,29.58,64200.0,17.1572,17.1688,17.1514,17.1572,64200.0
2009-01-07 11:10:00,29.59,29.6,29.55,29.57,50400.0,17.163,17.1688,17.1398,17.1514,50400.0
2009-01-07 11:15:00,29.58,29.59,29.55,29.55,40400.0,17.1572,17.163,17.1398,17.1398,40400.0
2009-01-07 11:20:00,29.55,29.58,29.55,29.57,45000.0,17.1398,17.1572,17.1398,17.1514,45000.0
2009-01-07 11:25:00,29.57,29.57,29.54,29.55,57200.0,17.1514,17.1514,17.134,17.1398,57200.0
2009-01-07 11:30:00,29.55,29.57,29.52,29.52,50000.0,17.1398,17.1514,17.1224,17.1224,50000.0
2009-01-07 11:35:00,29.52,29.54,29.52,29.53,27800.0,17.1224,17.134,17.1224,17.1282,27800.0
2009-01-07 11:40:00,29.53,29.53,29.51,29.52,53600.0,17.1282,17.1282,17.1166,17.1224,53600.0
2009-01-07 11:45:00,29.53,29.53,29.5,29.5,121400.0,17.1282,17.1282,17.1108,17.1108,121400.0
2009-01-07 11:50:00,29.5,29.52,29.48,29.5,47200.0,17.1108,17.1224,17.0992,17.1108,47200.0
2009-01-07 11:55:00,29.5,29.54,29.48,29.54,31000.0,17.1108,17.134,17.0992,17.134,31000.0
2009-01-07 12:00:00,29.54,29.54,29.48,29.5,49000.0,17.134,17.134,17.0992,17.1108,49000.0
2009-01-07 12:05:00,29.5,29.51,29.5,29.5,49000.0,17.1108,17.1166,17.1108,17.1108,49000.0
2009-01-07 12:10:00,29.5,29.51,29.49,29.49,49200.0,17.1108,17.1166,17.105,17.105,49200.0
2009-01-07 12:15:00,29.49,29.6,29.48,29.57,79800.0,17.105,17.1688,17.0992,17.1514,79800.0
2009-01-07 12:20:00,29.57,29.57,29.5,29.5,29800.0,17.1514,17.1514,17.1108,17.1108,29800.0
2009-01-07 12:25:00,29.5,29.52,29.48,29.48,33400.0,17.1108,17.1224,17.0992,17.0992,33400.0
2009-01-07 12:30:00,29.48,29.49,29.46,29.47,54600.0,17.0992,17.105,17.0876,17.0934,54600.0
2009-01-07 12:35:00,29.48,29.52,29.43,29.52,61800.0,17.0992,17.1224,17.0702,17.1224,61800.0
2009-01-07 12:40:00,29.51,29.54,29.49,29.53,41400.0,17.1166,17.134,17.105,17.1282,41400.0
2009-01-07 12:45:00,29.53,29.56,29.53,29.54,46800.0,17.1282,17.1456,17.1282,17.134,46800.0
2009-01-07 12:50:00,29.55,29.55,29.52,29.53,131800.0,17.1398,17.1398,17.1224,17.1282,131800.0
2009-01-07 12:55:00,29.53,29.53,29.5,29.52,50800.0,17.1282,17.1282,17.1108,17.1224,50800.0
2009-01-07 13:00:00,29.52,29.54,29.48,29.53,85800.0,17.1224,17.134,17.0992,17.1282,85800.0
2009-01-07 13:05:00,29.53,29.54,29.49,29.52,27200.0,17.1282,17.134,17.105,17.1224,27200.0
2009-01-07 13:10:00,29.51,29.54,29.49,29.49,48800.0,17.1166,17.134,17.105,17.105,48800.0
2009-01-07 13:15:00,29.49,29.56,29.49,29.51,64800.0,17.105,17.1456,17.105,17.1166,64800.0
2009-01-07 13:20:00,29.51,29.56,29.5,29.51,63000.0,17.1166,17.1456,17.1108,17.1166,63000.0
2009-01-07 13:25:00,29.52,29.55,29.5,29.51,41800.0,17.1224,17.1398,17.1108,17.1166,41800.0
2009-01-07 13:30:00,29.52,29.52,29.47,29.47,123000.0,17.1224,17.1224,17.0934,17.0934,123000.0
2009-01-07 13:35:00,29.47,29.49,29.46,29.48,91000.0,17.0934,17.105,17.0876,17.0992,91000.0
2009-01-07 13:40:00,29.47,29.5,29.45,29.47,95800.0,17.0934,17.1108,17.0818,17.0934,95800.0
2009-01-07 13:45:00,29.47,29.5,29.44,29.47,122200.0,17.0934,17.1108,17.076,17.0934,122200.0
2009-01-07 13:50:00,29.46,29.47,29.4,29.44,53200.0,17.0876,17.0934,17.0528,17.076,53200.0
2009-01-07 13:55:00,29.44,29.48,29.41,29.42,67400.0,17.076,17.0992,17.0586,17.0644,67400.0
2009-01-07 14:00:00,29.43,29.49,29.43,29.46,57200.0,17.0702,17.105,17.0702,17.0876,57200.0
2009-01-07 14:05:00,29.45,29.47,29.43,29.46,38600.0,17.0818,17.0934,17.0702,17.0876,38600.0
2009-01-07 14:10:00,29.46,29.51,29.45,29.5,51400.0,17.0876,17.1166,17.0818,17.1108,51400.0
2009-01-07 14:15:00,29.5,29.51,29.46,29.46,42800.0,17.1108,17.1166,17.0876,17.0876,42800.0
2009-01-07 14:20:00,29.45,29.47,29.43,29.43,31800.0,17.0818,17.0934,17.0702,17.0702,31800.0
2009-01-07 14:25:00,29.43,29.5,29.43,29.48,47000.0,17.0702,17.1108,17.0702,17.0992,47000.0
2009-01-07 14:30:00,29.48,29.5,29.44,29.45,130400.0,17.0992,17.1108,17.076,17.0818,130400.0
2009-01-07 14:35:00,29.45,29.46,29.41,29.44,112400.0,17.0818,17.0876,17.0586,17.076,112400.0
2009-01-07 14:40:00,29.44,29.45,29.38,29.4,69400.0,17.076,17.0818,17.0412,17.0528,69400.0
2009-01-07 14:45:00,29.4,29.41,29.38,29.39,76600.0,17.0528,17.0586,17.0412,17.047,76600.0
2009-01-07 14:50:00,29.38,29.39,29.35,29.37,79200.0,17.0412,17.047,17.0238,17.0354,79200.0
2009-01-07 14:55:00,29.37,29.37,29.31,29.35,64200.0,17.0354,17.0354,17.0006,17.0238,64200.0
2009-01-07 15:00:00,29.34,29.34,29.32,29.34,40800.0,17.018,17.018,17.0064,17.018,40800.0
2009-01-07 15:05:00,29.33,29.34,29.27,29.29,93600.0,17.0122,17.018,16.9774,16.989,93600.0
2009-01-07 15:10:00,29.29,29.35,29.28,29.32,86600.0,16.989,17.0238,16.9832,17.0064,86600.0
2009-01-07 15:15:00,29.32,29.34,29.28,29.33,60400.0,17.0064,17.018,16.9832,17.0122,60400.0
2009-01-07 15:20:00,29.34,29.35,29.28,29.31,67200.0,17.018,17.0238,16.9832,17.0006,67200.0
2009-01-07 15:25:00,29.31,29.33,29.27,29.32,83000.0,17.0006,17.0122,16.9774,17.0064,83000.0
2009-01-07 15:30:00,29.32,29.39,29.32,29.35,141800.0,17.0064,17.047,17.0064,17.0238,141800.0
2009-01-07 15:35:00,29.36,29.39,29.33,29.35,79200.0,17.0296,17.047,17.0122,17.0238,79200.0
2009-01-07 15:40:00,29.35,29.36,29.32,29.32,88800.0,17.0238,17.0296,17.0064,17.0064,88800.0
2009-01-07 15:45:00,29.33,29.33,29.29,29.3,81200.0,17.0122,17.0122,16.989,16.9948,81200.0
2009-01-07 15:50:00,29.3,29.38,29.29,29.36,136400.0,16.9948,17.0412,16.989,17.0296,136400.0
2009-01-07 15:55:00,29.36,29.45,29.35,29.42,177800.0,17.0296,17.0818,17.0238,17.0644,177800.0
2009-01-08 09:30:00,29.25,29.38,29.25,29.3,144600.0,17.0904,17.1664,17.0904,17.1197,144600.0
2009-01-08 09:35:00,29.3,29.34,29.28,29.3,150800.0,17.1197,17.143,17.108,17.1197,150800.0
2009-01-08 09:40:00,29.3,29.38,29.3,29.36,115800.0,17.1197,17.1664,17.1197,17.1547,115800.0
2009-01-08 09:45:00,29.35,29.37,29.32,29.36,54600.0,17.1489,17.1606,17.1313,17.1547,54600.0
2009-01-08 09:50:00,29.35,29.4,29.32,29.39,89000.0,17.1489,17.1781,17.1313,17.1722,89000.0
2009-01-08 09:55:00,29.39,29.42,29.29,29.3,79600.0,17.1722,17.1898,17.1138,17.1197,79600.0
2009-01-08 10:00:00,29.3,29.34,29.16,29.16,113000.0,17.1197,17.143,17.0379,17.0379,113000.0
2009-01-08 10:05:00,29.17,29.28,29.13,29.23,79200.0,17.0437,17.108,17.0203,17.0788,79200.0
2009-01-08 10:10:00,29.22,29.25,29.19,29.19,42000.0,17.0729,17.0904,17.0554,17.0554,42000.0
2009-01-08 10:15:00,29.2,29.25,29.18,29.25,96200.0,17.0612,17.0904,17.0495,17.0904,96200.0
2009-01-08 10:20:00,29.25,29.28,29.21,29.21,37200.0,17.0904,17.108,17.0671,17.0671,37200.0
2009-01-08 10:25:00,29.22,29.36,29.21,29.34,35800.0,17.0729,17.1547,17.0671,17.143,35800.0
2009-01-08 10:30:00,29.34,29.44,29.33,29.44,40200.0,17.143,17.2015,17.1372,17.2015,40200.0
2009-01-08 10:35:00,29.45,29.49,29.39,29.4,92200.0,17.2073,17.2307,17.1722,17.1781,92200.0
2009-01-08 10:40:00,29.39,29.4,29.22,29.23,101400.0,17.1722,17.1781,17.0729,17.0788,101400.0
2009-01-08 10:45:00,29.23,29.27,29.18,29.25,50600.0,17.0788,17.1021,17.0495,17.0904,50600.0
2009-01-08 10:50:00,29.25,29.25,29.21,29.23,48600.0,17.0904,17.0904,17.0671,17.0788,48600.0
2009-01-08 10:55:00,29.22,29.25,29.22,29.24,27000.0,17.0729,17.0904,17.0729,17.0846,27000.0
2009-01-08 11:00:00,29.25,29.25,29.22,29.25,45800.0,17.0904,17.0904,17.0729,17.0904,45800.0
2009-01-08 11:05:00,29.25,29.25,29.19,29.22,74600.0,17.0904,17.0904,17.0554,17.0729,74600.0
2009-01-08 11:10:00,29.22,29.23,29.21,29.22,23600.0,17.0729,17.0788,17.0671,17.0729,23600.0
2009-01-08 11:15:00,29.22,29.22,29.18,29.19,45200.0,17.0729,17.0729,17.0495,17.0554,45200.0
2009-01-08 11:20:00,29.19,29.21,29.15,29.16,52800.0,17.0554,17.0671,17.032,17.0379,52800.0
2009-01-08 11:25:00,29.16,29.17,29.06,29.07,41800.0,17.0379,17.0437,16.9794,16.9853,41800.0
2009-01-08 11:30:00,29.08,29.08,29.0,29.01,80200.0,16.9911,16.9911,16.9444,16.9502,80200.0
2009-01-08 11:35:00,29.02,29.03,29.0,29.0,49800.0,16.9561,16.9619,16.9444,16.9444,49800.0
2009-01-08 11:40:00,29.01,29.02,29.0,29.01,45600.0,16.9502,16.9561,16.9444,16.9502,45600.0
2009-01-08 11:45:00,29.01,29.04,29.01,29.03,40200.0,16.9502,16.9677,16.9502,16.9619,40200.0
2009-01-08 11:50:00,29.03,29.04,29.0,29.01,45800.0,16.9619,16.9677,16.9444,16.9502,45800.0
2009-01-08 11:55:00,29.01,29.05,28.99,29.02,67000.0,16.9502,16.9736,16.9385,16.9561,67000.0
2009-01-08 12:00:00,29.02,29.06,29.0,29.02,31600.0,16.9561,16.9794,16.9444,16.9561,31600.0
2009-01-08 12:05:00,29.02,29.03,28.98,29.02,44400.0,16.9561,16.9619,16.9327,16.9561,44400.0
2009-01-08 12:10:00,29.03,29.08,28.99,29.07,40000.0,16.9619,16.9911,16.9385,16.9853,40000.0
2009-01-08 12:15:00,29.07,29.07,29.0,29.03,49400.0,16.9853,16.9853,16.9444,16.9619,49400.0
2009-01-08 12:20:00,29.03,29.03,29.01,29.03,15200.0,16.9619,16.9619,16.9502,16.9619,15200.0
2009-01-08 12:25:00,29.0,29.05,29.0,29.05,26800.0,16.9444,16.9736,16.9444,16.9736,26800.0
2009-01-08 12:30:00,29.05,29.09,29.04,29.05,31800.0,16.9736,16.997,16.9677,16.9736,31800.0
2009-01-08 12:35:00,29.05,29.1,29.05,29.08,20000.0,16.9736,17.0028,16.9736,16.9911,20000.0
2009-01-08 12:40:00,29.08,29.1,29.07,29.09,20200.0,16.9911,17.0028,16.9853,16.997,20200.0
2009-01-08 12:45:00,29.09,29.1,29.08,29.09,35600.0,16.997,17.0028,16.9911,16.997,35600.0
2009-01-08 12:50:00,29.08,29.15,29.08,29.11,47400.0,16.9911,17.032,16.9911,17.0086,47400.0
2009-01-08 12:55:00,29.11,29.11,29.06,29.08,47600.0,17.0086,17.0086,16.9794,16.9911,47600.0
2009-01-08 13:00:00,29.08,29.1,29.06,29.1,47600.0,16.9911,17.0028,16.9794,17.0028,47600.0
2009-01-08 13:05:00,29.09,29.11,29.07,29.08,43200.0,16.997,17.0086,16.9853,16.9911,43200.0
2009-01-08 13:10:00,29.09,29.1,29.05,29.08,86600.0,16.997,17.0028,16.9736,16.9911,86600.0
2009-01-08 13:15:00,29.09,29.1,29.07,29.08,22800.0,16.997,17.0028,16.9853,16.9911,22800.0
2009-01-08 13:20:00,29.07,29.11,29.05,29.08,75200.0,16.9853,17.0086,16.9736,16.9911,75200.0
2009-01-08 13:25:00,29.09,29.1,29.05,29.07,44600.0,16.997,17.0028,16.9736,16.9853,44600.0
2009-01-08 13:30:00,29.07,29.1,29.05,29.1,33400.0,16.9853,17.0028,16.9736,17.0028,33400.0
2009-01-08 13:35:00,29.1,29.1,29.05,29.06,21000.0,17.0028,17.0028,16.9736,16.9794,21000.0
2009-01-08 13:40:00,29.05,29.07,29.04,29.04,39200.0,16.9736,16.9853,16.9677,16.9677,39200.0
2009-01-08 13:45:00,29.05,29.09,29.04,29.07,37200.0,16.9736,16.997,16.9677,16.9853,37200.0
2009-01-08 13:50:00,29.07,29.08,29.04,29.04,24600.0,16.9853,16.9911,16.9677,16.9677,24600.0
2009-01-08 13:55:00,29.04,29.1,29.03,29.1,49000.0,16.9677,17.0028,16.9619,17.0028,49000.0
2009-01-08 14:00:00,29.1,29.11,29.08,29.09,585200.0,17.0028,17.0086,16.9911,16.997,585200.0
2009-01-08 14:05:00,29.09,29.13,29.07,29.11,63600.0,16.997,17.0203,16.9853,17.0086,63600.0
2009-01-08 14:10:00,29.11,29.11,29.07,29.09,31200.0,17.0086,17.0086,16.9853,16.997,31200.0
2009-01-08 14:15:00,29.09,29.13,29.07,29.09,56800.0,16.997,17.0203,16.9853,16.997,56800.0
2009-01-08 14:20:00,29.09,29.15,29.08,29.13,101800.0,16.997,17.032,16.9911,17.0203,101800.0
2009-01-08 14:25:00,29.13,29.17,29.11,29.12,104600.0,17.0203,17.0437,17.0086,17.0145,104600.0
2009-01-08 14:30:00,29.12,29.15,29.11,29.15,64600.0,17.0145,17.032,17.0086,17.032,64600.0
2009-01-08 14:35:00,29.14,29.17,29.14,29.15,160800.0,17.0262,17.0437,17.0262,17.032,160800.0
2009-01-08 14:40:00,29.15,29.2,29.14,29.2,109200.0,17.032,17.0612,17.0262,17.0612,109200.0
2009-01-08 14:45:00,29.2,29.25,29.2,29.24,164400.0,17.0612,17.0904,17.0612,17.0846,164400.0
2009-01-08 14:50:00,29.25,29.29,29.24,29.25,232600.0,17.0904,17.1138,17.0846,17.0904,232600.0
2009-01-08 14:55:00,29.25,29.3,29.24,29.28,313400.0,17.0904,17.1197,17.0846,17.108,313400.0
2009-01-08 15:00:00,29.28,29.33,29.25,29.25,275400.0,17.108,17.1372,17.0904,17.0904,275400.0
2009-01-08 15:05:00,29.25,29.27,29.21,29.23,155600.0,17.0904,17.1021,17.0671,17.0788,155600.0
2009-01-08 15:10:00,29.21,29.21,29.17,29.18,46400.0,17.0671,17.0671,17.0437,17.0495,46400.0
2009-01-08 15:15:00,29.18,29.18,29.16,29.16,61200.0,17.0495,17.0495,17.0379,17.0379,61200.0
2009-01-08 15:20:00,29.16,29.26,29.11,29.25,148400.0,17.0379,17.0963,17.0086,17.0904,148400.0
2009-01-08 15:25:00,29.25,29.29,29.23,29.24,152600.0,17.0904,17.1138,17.0788,17.0846,152600.0
2009-01-08 15:30:00,29.24,29.25,29.2,29.21,142800.0,17.0846,17.0904,17.0612,17.0671,142800.0
2009-01-08 15:35:00,29.22,29.23,29.15,29.16,174800.0,17.0729,17.0788,17.032,17.0379,174800.0
2009-01-08 15:40:00,29.16,29.24,29.16,29.2,290000.0,17.0379,17.0846,17.0379,17.0612,290000.0
2009-01-08 15:45:00,29.2,29.25,29.16,29.19,259000.0,17.0612,17.0904,17.0379,17.0554,259000.0
2009-01-08 15:50:00,29.19,29.25,29.16,29.23,281400.0,17.0554,17.0904,17.0379,17.0788,281400.0
2009-01-08 15:55:00,29.23,29.24,29.19,29.23,316400.0,17.0788,17.0846,17.0554,17.0788,316400.0
2009-01-09 09:30:00,29.25,29.49,29.25,29.48,85400.0,17.0904,17.2307,17.0904,17.2248,85400.0
2009-01-09 09:35:00,29.48,29.48,29.38,29.42,58200.0,17.2248,17.2248,17.1664,17.1898,58200.0
2009-01-09 09:40:00,29.42,29.46,29.33,29.38,122400.0,17.1898,17.2131,17.1372,17.1664,122400.0
2009-01-09 09:45:00,29.36,29.39,29.15,29.17,159800.0,17.1547,17.1722,17.032,17.0437,159800.0
2009-01-09 09:50:00,29.16,29.18,29.05,29.08,70800.0,17.0379,17.0495,16.9736,16.9911,70800.0
2009-01-09 09:55:00,29.08,29.08,29.03,29.05,28400.0,16.9911,16.9911,16.9619,16.9736,28400.0
2009-01-09 10:00:00,29.04,29.13,29.03,29.12,35000.0,16.9677,17.0203,16.9619,17.0145,35000.0
2009-01-09 10:05:00,29.12,29.12,29.1,29.11,33400.0,17.0145,17.0145,17.0028,17.0086,33400.0
2009-01-09 10:10:00,29.11,29.13,29.03,29.04,49200.0,17.0086,17.0203,16.9619,16.9677,49200.0
2009-01-09 10:15:00,29.04,29.04,29.0,29.03,42800.0,16.9677,16.9677,16.9444,16.9619,42800.0
2009-01-09 10:20:00,29.03,29.11,29.03,29.08,40000.0,16.9619,17.0086,16.9619,16.9911,40000.0
2009-01-09 10:25:00,29.08,29.09,29.04,29.04,43800.0,16.9911,16.997,16.9677,16.9677,43800.0
2009-01-09 10:30:00,29.04,29.05,29.0,29.02,91600.0,16.9677,16.9736,16.9444,16.9561,91600.0
2009-01-09 10:35:00,29.0,29.09,28.98,29.08,89400.0,16.9444,16.997,16.9327,16.9911,89400.0
2009-01-09 10:40:00,29.08,29.13,29.06,29.13,50800.0,16.9911,17.0203,16.9794,17.0203,50800.0
2009-01-09 10:45:00,29.13,29.22,29.11,29.21,53000.0,17.0203,17.0729,17.0086,17.0671,53000.0
2009-01-09 10:50:00,29.22,29.26,29.19,29.26,70400.0,17.0729,17.0963,17.0554,17.0963,70400.0
2009-01-09 10:55:00,29.27,29.27,29.13,29.16,26200.0,17.1021,17.1021,17.0203,17.0379,26200.0
2009-01-09 11:00:00,29.15,29.17,29.13,29.17,28400.0,17.032,17.0437,17.0203,17.0437,28400.0
2009-01-09 11:05:00,29.16,29.18,29.15,29.16,41000.0,17.0379,17.0495,17.032,17.0379,41000.0
2009-01-09 11:10:00,29.17,29.19,29.13,29.18,49000.0,17.0437,17.0554,17.0203,17.0495,49000.0
2009-01-09 11:15:00,29.19,29.19,29.16,29.17,26600.0,17.0554,17.0554,17.0379,17.0437,26600.0
2009-01-09 11:20:00,29.18,29.3,29.18,29.27,82000.0,17.0495,17.1197,17.0495,17.1021,82000.0
2009-01-09 11:25:00,29.26,29.29,29.21,29.23,34600.0,17.0963,17.1138,17.0671,17.0788,34600.0
2009-01-09 11:30:00,29.23,29.25,29.22,29.23,14000.0,17.0788,17.0904,17.0729,17.0788,14000.0
2009-01-09 11:35:00,29.24,29.24,29.2,29.22,48800.0,17.0846,17.0846,17.0612,17.0729,48800.0
2009-01-09 11:40:00,29.21,29.22,29.13,29.14,39600.0,17.0671,17.0729,17.0203,17.0262,39600.0
2009-01-09 11:45:00,29.15,29.15,29.11,29.14,18400.0,17.032,17.032,17.0086,17.0262,18400.0
2009-01-09 11:50:00,29.15,29.2,29.14,29.2,42400.0,17.032,17.0612,17.0262,17.0612,42400.0
2009-01-09 11:55:00,29.2,29.23,29.17,29.22,28000.0,17.0612,17.0788,17.0437,17.0729,28000.0
2009-01-09 12:00:00,29.23,29.23,29.15,29.2,84000.0,17.0788,17.0788,17.032,17.0612,84000.0
2009-01-09 12:05:00,29.19,29.25,29.19,29.23,54000.0,17.0554,17.0904,17.0554,17.0788,54000.0
2009-01-09 12:10:00,29.23,29.23,29.15,29.15,24400.0,17.0788,17.0788,17.032,17.032,24400.0
2009-01-09 12:15:00,29.15,29.17,29.13,29.16,22600.0,17.032,17.0437,17.0203,17.0379,22600.0
2009-01-09 12:20:00,29.16,29.16,29.13,29.16,20200.0,17.0379,17.0379,17.0203,17.0379,20200.0
2009-01-09 12:25:00,29.16,29.16,29.08,29.09,38800.0,17.0379,17.0379,16.9911,16.997,38800.0
2009-01-09 12:30:00,29.08,29.13,29.07,29.12,38400.0,16.9911,17.0203,16.9853,17.0145,38400.0
2009-01-09 12:35:00,29.12,29.13,29.08,29.1,71400.0,17.0145,17.0203,16.9911,17.0028,71400.0
2009-01-09 12:40:00,29.09,29.11,29.06,29.09,32400.0,16.997,17.0086,16.9794,16.997,32400.0
2009-01-09 12:45:00,29.08,29.13,29.07,29.1,60200.0,16.9911,17.0203,16.9853,17.0028,60200.0
2009-01-09 12:50:00,29.09,29.14,29.08,29.12,37200.0,16.997,17.0262,16.9911,17.0145,37200.0
2009-01-09 12:55:00,29.11,29.12,29.09,29.09,16400.0,17.0086,17.0145,16.997,16.997,16400.0
2009-01-09 13:00:00,29.1,29.16,29.09,29.14,49000.0,17.0028,17.0379,16.997,17.0262,49000.0
2009-01-09 13:05:00,29.14,29.15,29.07,29.08,75400.0,17.0262,17.032,16.9853,16.9911,75400.0
2009-01-09 13:10:00,29.08,29.11,29.08,29.1,27000.0,16.9911,17.0086,16.9911,17.0028,27000.0
2009-01-09 13:15:00,29.1,29.1,29.06,29.09,75200.0,17.0028,17.0028,16.9794,16.997,75200.0
2009-01-09 13:20:00,29.09,29.1,29.06,29.07,23400.0,16.997,17.0028,16.9794,16.9853,23400.0
2009-01-09 13:25:00,29.07,29.09,29.06,29.08,36600.0,16.9853,16.997,16.9794,16.9911,36600.0
2009-01-09 13:30:00,29.08,29.08,29.06,29.08,31600.0,16.9911,16.9911,16.9794,16.9911,31600.0
2009-01-09 13:35:00,29.07,29.12,29.07,29.1,58800.0,16.9853,17.0145,16.9853,17.0028,58800.0
2009-01-09 13:40:00,29.09,29.16,29.09,29.15,42000.0,16.997,17.0379,16.997,17.032,42000.0
2009-01-09 13:45:00,29.15,29.16,29.14,29.15,37200.0,17.032,17.0379,17.0262,17.032,37200.0
2009-01-09 13:50:00,29.14,29.18,29.14,29.14,48800.0,17.0262,17.0495,17.0262,17.0262,48800.0
2009-01-09 13:55:00,29.13,29.14,29.11,29.13,26600.0,17.0203,17.0262,17.0086,17.0203,26600.0
2009-01-09 14:00:00,29.13,29.17,29.13,29.17,37600.0,17.0203,17.0437,17.0203,17.0437,37600.0
2009-01-09 14:05:00,29.18,29.23,29.18,29.22,41000.0,17.0495,17.0788,17.0495,17.0729,41000.0
2009-01-09 14:10:00,29.22,29.23,29.17,29.18,22600.0,17.0729,17.0788,17.0437,17.0495,22600.0
2009-01-09 14:15:00,29.18,29.21,29.16,29.2,52000.0,17.0495,17.0671,17.0379,17.0612,52000.0
2009-01-09 14:20:00,29.2,29.2,29.15,29.15,49400.0,17.0612,17.0612,17.032,17.032,49400.0
2009-01-09 14:25:00,29.16,29.17,29.13,29.15,62200.0,17.0379,17.0437,17.0203,17.032,62200.0
2009-01-09 14:30:00,29.14,29.2,29.13,29.17,83800.0,17.0262,17.0612,17.0203,17.0437,83800.0
2009-01-09 14:35:00,29.17,29.17,29.13,29.13,25000.0,17.0437,17.0437,17.0203,17.0203,25000.0
2009-01-09 14:40:00,29.13,29.17,29.11,29.15,51800.0,17.0203,17.0437,17.0086,17.032,51800.0
2009-01-09 14:45:00,29.16,29.19,29.11,29.12,62800.0,17.0379,17.0554,17.0086,17.0145,62800.0
2009-01-09 14:50:00,29.12,29.18,29.11,29.18,39400.0,17.0145,17.0495,17.0086,17.0495,39400.0
2009-01-09 14:55:00,29.18,29.2,29.11,29.16,51200.0,17.0495,17.0612,17.0086,17.0379,51200.0
2009-01-09 15:00:00,29.15,29.24,29.14,29.18,111200.0,17.032,17.0846,17.0262,17.0495,111200.0
2009-01-09 15:05:00,29.18,29.22,29.11,29.16,78200.0,17.0495,17.0729,17.0086,17.0379,78200.0
2009-01-09 15:10:00,29.16,29.21,29.14,29.2,68400.0,17.0379,17.0671,17.0262,17.0612,68400.0
2009-01-09 15:15:00,29.2,29.2,29.15,29.16,37000.0,17.0612,17.0612,17.032,17.0379,37000.0
2009-01-09 15:20:00,29.15,29.22,29.14,29.2,47000.0,17.032,17.0729,17.0262,17.0612,47000.0
2009-01-09 15:25:00,29.2,29.25,29.13,29.23,97200.0,17.0612,17.0904,17.0203,17.0788,97200.0
2009-01-09 15:30:00,29.25,29.3,29.23,29.25,134200.0,17.0904,17.1197,17.0788,17.0904,134200.0
2009-01-09 15:35:00,29.25,29.29,29.24,29.25,110800.0,17.0904,17.1138,17.0846,17.0904,110800.0
2009-01-09 15:40:00,29.24,29.24,29.15,29.2,90600.0,17.0846,17.0846,17.032,17.0612,90600.0
2009-01-09 15:45:00,29.2,29.22,29.15,29.18,99200.0,17.0612,17.0729,17.032,17.0495,99200.0
2009-01-09 15:50:00,29.18,29.21,29.08,29.1,194400.0,17.0495,17.0671,16.9911,17.0028,194400.0
2009-01-09 15:55:00,29.1,29.11,29.04,29.07,274600.0,17.0028,17.0086,16.9677,16.9853,274600.0
2009-01-12 09:30:00,29.11,29.33,29.03,29.22,85200.0,17.0086,17.1372,16.9619,17.0729,85200.0
2009-01-12 09:35:00,29.21,29.25,29.11,29.19,34200.0,17.0671,17.0904,17.0086,17.0554,34200.0
2009-01-12 09:40:00,29.18,29.22,29.08,29.13,49000.0,17.0495,17.0729,16.9911,17.0203,49000.0
2009-01-12 09:45:00,29.15,29.24,29.11,29.24,43600.0,17.032,17.0846,17.0086,17.0846,43600.0
2009-01-12 09:50:00,29.23,29.25,29.18,29.25,67400.0,17.0788,17.0904,17.0495,17.0904,67400.0
2009-01-12 09:55:00,29.25,29.3,29.24,29.29,93400.0,17.0904,17.1197,17.0846,17.1138,93400.0
2009-01-12 10:00:00,29.29,29.29,29.24,29.25,58200.0,17.1138,17.1138,17.0846,17.0904,58200.0
2009-01-12 10:05:00,29.25,29.32,29.25,29.31,110400.0,17.0904,17.1313,17.0904,17.1255,110400.0
2009-01-12 10:10:00,29.32,29.35,29.23,29.29,109800.0,17.1313,17.1489,17.0788,17.1138,109800.0
2009-01-12 10:15:00,29.3,29.38,29.28,29.31,51400.0,17.1197,17.1664,17.108,17.1255,51400.0
2009-01-12 10:20:00,29.31,29.36,29.28,29.31,94400.0,17.1255,17.1547,17.108,17.1255,94400.0
2009-01-12 10:25:00,29.31,29.36,29.28,29.36,73800.0,17.1255,17.1547,17.108,17.1547,73800.0
2009-01-12 10:30:00,29.36,29.4,29.35,29.4,157400.0,17.1547,17.1781,17.1489,17.1781,157400.0
2009-01-12 10:35:00,29.4,29.47,29.39,29.45,137200.0,17.1781,17.219,17.1722,17.2073,137200.0
2009-01-12 10:40:00,29.45,29.47,29.4,29.43,76200.0,17.2073,17.219,17.1781,17.1956,76200.0
2009-01-12 10:45:00,29.43,29.45,29.42,29.43,109600.0,17.1956,17.2073,17.1898,17.1956,109600.0
2009-01-12 10:50:00,29.43,29.56,29.41,29.53,138200.0,17.1956,17.2716,17.1839,17.254,138200.0
2009-01-12 10:55:00,29.55,29.57,29.48,29.55,91600.0,17.2657,17.2774,17.2248,17.2657,91600.0
2009-01-12 11:00:00,29.55,29.6,29.52,29.59,147000.0,17.2657,17.2949,17.2482,17.2891,147000.0
2009-01-12 11:05:00,29.58,29.65,29.56,29.57,87400.0,17.2833,17.3242,17.2716,17.2774,87400.0
2009-01-12 11:10:00,29.58,29.58,29.5,29.53,75400.0,17.2833,17.2833,17.2365,17.254,75400.0
2009-01-12 11:15:00,29.54,29.61,29.53,29.6,59400.0,17.2599,17.3008,17.254,17.2949,59400.0
2009-01-12 11:20:00,29.59,29.6,29.57,29.57,84600.0,17.2891,17.2949,17.2774,17.2774,84600.0
2009-01-12 11:25:00,29.58,29.61,29.57,29.6,91200.0,17.2833,17.3008,17.2774,17.2949,91200.0
2009-01-12 11:30:00,29.6,29.66,29.57,29.59,76600.0,17.2949,17.33,17.2774,17.2891,76600.0
2009-01-12 11:35:00,29.6,29.63,29.5,29.61,115000.0,17.2949,17.3125,17.2365,17.3008,115000.0
2009-01-12 11:40:00,29.62,29.64,29.58,29.61,31600.0,17.3066,17.3183,17.2833,17.3008,31600.0
2009-01-12 11:45:00,29.63,29.65,29.59,29.63,34200.0,17.3125,17.3242,17.2891,17.3125,34200.0
2009-01-12 11:50:00,29.65,29.69,29.62,29.69,128400.0,17.3242,17.3475,17.3066,17.3475,128400.0
2009-01-12 11:55:00,29.68,29.74,29.66,29.68,149400.0,17.3417,17.3767,17.33,17.3417,149400.0
2009-01-12 12:00:00,29.68,29.68,29.64,29.66,75200.0,17.3417,17.3417,17.3183,17.33,75200.0
2009-01-12 12:05:00,29.66,29.7,29.64,29.7,101200.0,17.33,17.3534,17.3183,17.3534,101200.0
2009-01-12 12:10:00,29.7,29.74,29.7,29.73,70200.0,17.3534,17.3767,17.3534,17.3709,70200.0
2009-01-12 12:15:00,29.74,29.74,29.7,29.7,26800.0,17.3767,17.3767,17.3534,17.3534,26800.0
2009-01-12 12:20:00,29.7,29.73,29.7,29.71,36800.0,17.3534,17.3709,17.3534,17.3592,36800.0
2009-01-12 12:25:00,29.71,29.74,29.7,29.71,35800.0,17.3592,17.3767,17.3534,17.3592,35800.0
2009-01-12 12:30:00,29.72,29.73,29.71,29.73,20800.0,17.3651,17.3709,17.3592,17.3709,20800.0
2009-01-12 12:35:00,29.73,29.73,29.69,29.71,50600.0,17.3709,17.3709,17.3475,17.3592,50600.0
2009-01-12 12:40:00,29.71,29.74,29.71,29.72,38000.0,17.3592,17.3767,17.3592,17.3651,38000.0
2009-01-12 12:45:00,29.73,29.73,29.69,29.71,31600.0,17.3709,17.3709,17.3475,17.3592,31600.0
2009-01-12 12:50:00,29.71,29.72,29.7,29.71,34200.0,17.3592,17.3651,17.3534,17.3592,34200.0
2009-01-12 12:55:00,29.72,29.72,29.7,29.72,45400.0,17.3651,17.3651,17.3534,17.3651,45400.0
2009-01-12 13:00:00,29.71,29.74,29.71,29.73,42600.0,17.3592,17.3767,17.3592,17.3709,42600.0
2009-01-12 13:05:00,29.73,29.8,29.73,29.79,124000.0,17.3709,17.4118,17.3709,17.406,124000.0
2009-01-12 13:10:00,29.79,29.84,29.79,29.83,38400.0,17.406,17.4352,17.406,17.4293,38400.0
2009-01-12 13:15:00,29.84,29.86,29.8,29.82,94400.0,17.4352,17.4469,17.4118,17.4235,94400.0
2009-01-12 13:20:00,29.83,29.84,29.81,29.82,40600.0,17.4293,17.4352,17.4176,17.4235,40600.0
2009-01-12 13:25:00,29.83,29.86,29.83,29.85,55600.0,17.4293,17.4469,17.4293,17.441,55600.0
2009-01-12 13:30:00,29.86,29.86,29.84,29.84,36600.0,17.4469,17.4469,17.4352,17.4352,36600.0
2009-01-12 13:35:00,29.84,29.88,29.84,29.84,62200.0,17.4352,17.4585,17.4352,17.4352,62200.0
2009-01-12 13:40:00,29.84,29.86,29.82,29.86,44800.0,17.4352,17.4469,17.4235,17.4469,44800.0
2009-01-12 13:45:00,29.86,29.99,29.86,29.98,167600.0,17.4469,17.5228,17.4469,17.517,167600.0
2009-01-12 13:50:00,29.98,30.0,29.97,29.98,77600.0,17.517,17.5287,17.5111,17.517,77600.0
2009-01-12 13:55:00,29.98,30.06,29.97,29.99,198800.0,17.517,17.5637,17.5111,17.5228,198800.0
2009-01-12 14:00:00,30.0,30.0,29.93,29.96,222400.0,17.5287,17.5287,17.4878,17.5053,222400.0
2009-01-12 14:05:00,29.97,29.98,29.95,29.97,51600.0,17.5111,17.517,17.4994,17.5111,51600.0
2009-01-12 14:10:00,29.97,30.0,29.97,29.99,51000.0,17.5111,17.5287,17.5111,17.5228,51000.0
2009-01-12 14:15:00,30.0,30.05,29.99,30.02,66000.0,17.5287,17.5579,17.5228,17.5403,66000.0
2009-01-12 14:20:00,30.03,30.08,30.02,30.07,78200.0,17.5462,17.5754,17.5403,17.5696,78200.0
2009-01-12 14:25:00,30.08,30.16,30.07,30.15,192800.0,17.5754,17.6221,17.5696,17.6163,192800.0
2009-01-12 14:30:00,30.15,30.18,30.07,30.09,175400.0,17.6163,17.6338,17.5696,17.5812,175400.0
2009-01-12 14:35:00,30.1,30.11,30.07,30.1,79000.0,17.5871,17.5929,17.5696,17.5871,79000.0
2009-01-12 14:40:00,30.1,30.11,30.09,30.1,109600.0,17.5871,17.5929,17.5812,17.5871,109600.0
2009-01-12 14:45:00,30.1,30.15,30.07,30.07,129600.0,17.5871,17.6163,17.5696,17.5696,129600.0
2009-01-12 14:50:00,30.06,30.11,30.04,30.06,122600.0,17.5637,17.5929,17.552,17.5637,122600.0
2009-01-12 14:55:00,30.06,30.06,29.99,29.99,205400.0,17.5637,17.5637,17.5228,17.5228,205400.0
2009-01-12 15:00:00,29.99,30.03,29.99,30.02,200400.0,17.5228,17.5462,17.5228,17.5403,200400.0
2009-01-12 15:05:00,30.02,30.03,29.89,29.93,139800.0,17.5403,17.5462,17.4644,17.4878,139800.0
2009-01-12 15:10:00,29.93,29.99,29.93,29.95,78000.0,17.4878,17.5228,17.4878,17.4994,78000.0
2009-01-12 15:15:00,29.95,30.01,29.93,30.01,147200.0,17.4994,17.5345,17.4878,17.5345,147200.0
2009-01-12 15:20:00,30.01,30.04,30.0,30.02,208800.0,17.5345,17.552,17.5287,17.5403,208800.0
2009-01-12 15:25:00,30.02,30.02,29.92,29.95,371600.0,17.5403,17.5403,17.4819,17.4994,371600.0
2009-01-12 15:30:00,29.95,29.98,29.88,29.89,159600.0,17.4994,17.517,17.4585,17.4644,159600.0
2009-01-12 15:35:00,29.9,29.9,29.84,29.86,170200.0,17.4702,17.4702,17.4352,17.4469,170200.0
2009-01-12 15:40:00,29.86,29.89,29.8,29.84,199000.0,17.4469,17.4644,17.4118,17.4352,199000.0
2009-01-12 15:45:00,29.84,29.93,29.83,29.93,233800.0,17.4352,17.4878,17.4293,17.4878,233800.0
2009-01-12 15:50:00,29.93,29.97,29.93,29.95,194400.0,17.4878,17.5111,17.4878,17.4994,194400.0
2009-01-12 15:55:00,29.95,29.95,29.88,29.9,255000.0,17.4994,17.4994,17.4585,17.4702,255000.0
2009-01-13 09:30:00,29.9,29.99,29.72,29.93,174000.0,17.4702,17.5228,17.3651,17.4878,174000.0
2009-01-13 09:35:00,29.94,29.95,29.7,29.7,112200.0,17.4936,17.4994,17.3534,17.3534,112200.0
2009-01-13 09:40:00,29.71,29.77,29.69,29.77,145000.0,17.3592,17.3943,17.3475,17.3943,145000.0
2009-01-13 09:45:00,29.77,29.8,29.74,29.75,84400.0,17.3943,17.4118,17.3767,17.3826,84400.0
2009-01-13 09:50:00,29.75,29.78,29.74,29.75,108400.0,17.3826,17.4001,17.3767,17.3826,108400.0
2009-01-13 09:55:00,29.75,29.88,29.75,29.8,61800.0,17.3826,17.4585,17.3826,17.4118,61800.0
2009-01-13 10:00:00,29.79,29.82,29.7,29.71,104200.0,17.406,17.4235,17.3534,17.3592,104200.0
2009-01-13 10:05:00,29.71,29.76,29.7,29.72,110000.0,17.3592,17.3884,17.3534,17.3651,110000.0
2009-01-13 10:10:00,29.73,29.73,29.65,29.71,136400.0,17.3709,17.3709,17.3242,17.3592,136400.0
2009-01-13 10:15:00,29.71,29.73,29.62,29.63,90600.0,17.3592,17.3709,17.3066,17.3125,90600.0
2009-01-13 10:20:00,29.63,29.64,29.55,29.58,72400.0,17.3125,17.3183,17.2657,17.2833,72400.0
2009-01-13 10:25:00,29.59,29.64,29.59,29.63,53400.0,17.2891,17.3183,17.2891,17.3125,53400.0
2009-01-13 10:30:00,29.63,29.64,29.59,29.61,49600.0,17.3125,17.3183,17.2891,17.3008,49600.0
2009-01-13 10:35:00,29.61,29.63,29.6,29.61,41200.0,17.3008,17.3125,17.2949,17.3008,41200.0
2009-01-13 10:40:00,29.63,29.67,29.62,29.62,60600.0,17.3125,17.3358,17.3066,17.3066,60600.0
2009-01-13 10:45:00,29.64,29.66,29.61,29.65,39800.0,17.3183,17.33,17.3008,17.3242,39800.0
2009-01-13 10:50:00,29.65,29.68,29.63,29.67,59000.0,17.3242,17.3417,17.3125,17.3358,59000.0
2009-01-13 10:55:00,29.67,29.7,29.66,29.68,92200.0,17.3358,17.3534,17.33,17.3417,92200.0
2009-01-13 11:00:00,29.68,29.68,29.66,29.67,56400.0,17.3417,17.3417,17.33,17.3358,56400.0
2009-01-13 11:05:00,29.67,29.7,29.64,29.68,50000.0,17.3358,17.3534,17.3183,17.3417,50000.0
2009-01-13 11:10:00,29.68,29.68,29.61,29.64,109000.0,17.3417,17.3417,17.3008,17.3183,109000.0
2009-01-13 11:15:00,29.63,29.64,29.59,29.6,71400.0,17.3125,17.3183,17.2891,17.2949,71400.0
2009-01-13 11:20:00,29.6,29.63,29.56,29.57,60200.0,17.2949,17.3125,17.2716,17.2774,60200.0
2009-01-13 11:25:00,29.57,29.59,29.53,29.57,167200.0,17.2774,17.2891,17.254,17.2774,167200.0
2009-01-13 11:30:00,29.57,29.61,29.54,29.6,53600.0,17.2774,17.3008,17.2599,17.2949,53600.0
2009-01-13 11:35:00,29.59,29.61,29.58,29.6,36000.0,17.2891,17.3008,17.2833,17.2949,36000.0
2009-01-13 11:40:00,29.6,29.67,29.58,29.64,38200.0,17.2949,17.3358,17.2833,17.3183,38200.0
2009-01-13 11:45:00,29.64,29.64,29.61,29.62,68600.0,17.3183,17.3183,17.3008,17.3066,68600.0
2009-01-13 11:50:00,29.61,29.63,29.58,29.61,61000.0,17.3008,17.3125,17.2833,17.3008,61000.0
2009-01-13 11:55:00,29.6,29.71,29.57,29.71,64200.0,17.2949,17.3592,17.2774,17.3592,64200.0
2009-01-13 12:00:00,29.71,29.73,29.66,29.72,41400.0,17.3592,17.3709,17.33,17.3651,41400.0
2009-01-13 12:05:00,29.72,29.74,29.71,29.72,42800.0,17.3651,17.3767,17.3592,17.3651,42800.0
2009-01-13 12:10:00,29.72,29.74,29.68,29.7,23000.0,17.3651,17.3767,17.3417,17.3534,23000.0
2009-01-13 12:15:00,29.7,29.71,29.66,29.68,29200.0,17.3534,17.3592,17.33,17.3417,29200.0
2009-01-13 12:20:00,29.68,29.7,29.68,29.7,37000.0,17.3417,17.3534,17.3417,17.3534,37000.0
2009-01-13 12:25:00,29.68,29.69,29.66,29.66,20600.0,17.3417,17.3475,17.33,17.33,20600.0
2009-01-13 12:30:00,29.66,29.71,29.65,29.7,36400.0,17.33,17.3592,17.3242,17.3534,36400.0
2009-01-13 12:35:00,29.69,29.7,29.66,29.67,45200.0,17.3475,17.3534,17.33,17.3358,45200.0
2009-01-13 12:40:00,29.66,29.66,29.62,29.64,40600.0,17.33,17.33,17.3066,17.3183,40600.0
2009-01-13 12:45:00,29.64,29.68,29.63,29.67,60800.0,17.3183,17.3417,17.3125,17.3358,60800.0
2009-01-13 12:50:00,29.68,29.8,29.67,29.8,92600.0,17.3417,17.4118,17.3358,17.4118,92600.0
2009-01-13 12:55:00,29.8,29.81,29.74,29.74,29200.0,17.4118,17.4176,17.3767,17.3767,29200.0
2009-01-13 13:00:00,29.74,29.8,29.74,29.8,78200.0,17.3767,17.4118,17.3767,17.4118,78200.0
2009-01-13 13:05:00,29.79,29.8,29.75,29.75,26000.0,17.406,17.4118,17.3826,17.3826,26000.0
2009-01-13 13:10:00,29.76,29.77,29.74,29.74,31200.0,17.3884,17.3943,17.3767,17.3767,31200.0
2009-01-13 13:15:00,29.74,29.76,29.74,29.76,48600.0,17.3767,17.3884,17.3767,17.3884,48600.0
2009-01-13 13:20:00,29.76,29.77,29.74,29.75,36200.0,17.3884,17.3943,17.3767,17.3826,36200.0
2009-01-13 13:25:00,29.75,29.75,29.73,29.74,34000.0,17.3826,17.3826,17.3709,17.3767,34000.0
2009-01-13 13:30:00,29.73,29.75,29.73,29.74,22800.0,17.3709,17.3826,17.3709,17.3767,22800.0
2009-01-13 13:35:00,29.74,29.75,29.73,29.74,42600.0,17.3767,17.3826,17.3709,17.3767,42600.0
2009-01-13 13:40:00,29.74,29.76,29.73,29.74,52800.0,17.3767,17.3884,17.3709,17.3767,52800.0
2009-01-13 13:45:00,29.74,29.75,29.73,29.74,19800.0,17.3767,17.3826,17.3709,17.3767,19800.0
2009-01-13 13:50:00,29.74,29.75,29.73,29.74,50200.0,17.3767,17.3826,17.3709,17.3767,50200.0
2009-01-13 13:55:00,29.74,29.75,29.73,29.74,43200.0,17.3767,17.3826,17.3709,17.3767,43200.0
2009-01-13 14:00:00,29.74,29.75,29.71,29.75,66400.0,17.3767,17.3826,17.3592,17.3826,66400.0
2009-01-13 14:05:00,29.75,29.8,29.75,29.79,83000.0,17.3826,17.4118,17.3826,17.406,83000.0
2009-01-13 14:10:00,29.78,29.85,29.78,29.85,41000.0,17.4001,17.441,17.4001,17.441,41000.0
2009-01-13 14:15:00,29.84,29.84,29.81,29.81,15200.0,17.4352,17.4352,17.4176,17.4176,15200.0
2009-01-13 14:20:00,29.81,29.81,29.74,29.75,47200.0,17.4176,17.4176,17.3767,17.3826,47200.0
2009-01-13 14:25:00,29.75,29.78,29.73,29.75,87600.0,17.3826,17.4001,17.3709,17.3826,87600.0
2009-01-13 14:30:00,29.74,29.79,29.74,29.78,48800.0,17.3767,17.406,17.3767,17.4001,48800.0
2009-01-13 14:35:00,29.77,29.81,29.75,29.77,39600.0,17.3943,17.4176,17.3826,17.3943,39600.0
2009-01-13 14:40:00,29.77,29.8,29.77,29.79,41800.0,17.3943,17.4118,17.3943,17.406,41800.0
2009-01-13 14:45:00,29.79,29.84,29.75,29.75,122600.0,17.406,17.4352,17.3826,17.3826,122600.0
2009-01-13 14:50:00,29.75,29.79,29.75,29.75,89800.0,17.3826,17.406,17.3826,17.3826,89800.0
2009-01-13 14:55:00,29.75,29.82,29.7,29.71,77800.0,17.3826,17.4235,17.3534,17.3592,77800.0
2009-01-13 15:00:00,29.71,29.75,29.67,29.74,157000.0,17.3592,17.3826,17.3358,17.3767,157000.0
2009-01-13 15:05:00,29.72,29.75,29.62,29.64,137400.0,17.3651,17.3826,17.3066,17.3183,137400.0
2009-01-13 15:10:00,29.64,29.66,29.6,29.64,45800.0,17.3183,17.33,17.2949,17.3183,45800.0
2009-01-13 15:15:00,29.64,29.68,29.61,29.65,75000.0,17.3183,17.3417,17.3008,17.3242,75000.0
2009-01-13 15:20:00,29.65,29.74,29.65,29.72,61600.0,17.3242,17.3767,17.3242,17.3651,61600.0
2009-01-13 15:25:00,29.71,29.73,29.66,29.73,77600.0,17.3592,17.3709,17.33,17.3709,77600.0
2009-01-13 15:30:00,29.73,29.74,29.63,29.72,151600.0,17.3709,17.3767,17.3125,17.3651,151600.0
2009-01-13 15:35:00,29.72,29.75,29.68,29.73,59200.0,17.3651,17.3826,17.3417,17.3709,59200.0
2009-01-13 15:40:00,29.72,29.79,29.71,29.75,62000.0,17.3651,17.406,17.3592,17.3826,62000.0
2009-01-13 15:45:00,29.75,29.79,29.72,29.79,82600.0,17.3826,17.406,17.3651,17.406,82600.0
2009-01-13 15:50:00,29.78,29.79,29.72,29.72,120200.0,17.4001,17.406,17.3651,17.3651,120200.0
2009-01-13 15:55:00,29.73,29.75,29.68,29.68,208600.0,17.3709,17.3826,17.3417,17.3417,208600.0
2009-01-14 09:30:00,29.36,29.38,29.25,29.28,109800.0,17.1547,17.1664,17.0904,17.108,109800.0
2009-01-14 09:35:00,29.28,29.35,29.25,29.35,107800.0,17.108,17.1489,17.0904,17.1489,107800.0
2009-01-14 09:40:00,29.35,29.44,29.3,29.3,61600.0,17.1489,17.2015,17.1197,17.1197,61600.0
2009-01-14 09:45:00,29.3,29.34,29.25,29.26,69000.0,17.1197,17.143,17.0904,17.0963,69000.0
2009-01-14 09:50:00,29.26,29.27,29.22,29.23,69200.0,17.0963,17.1021,17.0729,17.0788,69200.0
2009-01-14 09:55:00,29.23,29.26,29.21,29.25,82000.0,17.0788,17.0963,17.0671,17.0904,82000.0
2009-01-14 10:00:00,29.25,29.4,29.18,29.4,106800.0,17.0904,17.1781,17.0495,17.1781,106800.0
2009-01-14 10:05:00,29.4,29.43,29.3,29.3,97800.0,17.1781,17.1956,17.1197,17.1197,97800.0
2009-01-14 10:10:00,29.3,29.4,29.3,29.38,72200.0,17.1197,17.1781,17.1197,17.1664,72200.0
2009-01-14 10:15:00,29.38,29.38,29.28,29.3,87000.0,17.1664,17.1664,17.108,17.1197,87000.0
2009-01-14 10:20:00,29.3,29.3,29.25,29.29,37800.0,17.1197,17.1197,17.0904,17.1138,37800.0
2009-01-14 10:25:00,29.3,29.32,29.25,29.3,49200.0,17.1197,17.1313,17.0904,17.1197,49200.0
2009-01-14 10:30:00,29.3,29.35,29.28,29.3,115400.0,17.1197,17.1489,17.108,17.1197,115400.0
2009-01-14 10:35:00,29.29,29.3,29.18,29.18,51600.0,17.1138,17.1197,17.0495,17.0495,51600.0
2009-01-14 10:40:00,29.18,29.22,29.15,29.19,94800.0,17.0495,17.0729,17.032,17.0554,94800.0
2009-01-14 10:45:00,29.18,29.28,29.17,29.27,67600.0,17.0495,17.108,17.0437,17.1021,67600.0
2009-01-14 10:50:00,29.27,29.28,29.21,29.26,53400.0,17.1021,17.108,17.0671,17.0963,53400.0
2009-01-14 10:55:00,29.25,29.31,29.24,29.28,48800.0,17.0904,17.1255,17.0846,17.108,48800.0
2009-01-14 11:00:00,29.27,29.28,29.24,29.25,29800.0,17.1021,17.108,17.0846,17.0904,29800.0
2009-01-14 11:05:00,29.25,29.27,29.19,29.21,35200.0,17.0904,17.1021,17.0554,17.0671,35200.0
2009-01-14 11:10:00,29.2,29.23,29.18,29.23,60400.0,17.0612,17.0788,17.0495,17.0788,60400.0
2009-01-14 11:15:00,29.21,29.21,29.18,29.21,27800.0,17.0671,17.0671,17.0495,17.0671,27800.0
2009-01-14 11:20:00,29.21,29.31,29.21,29.29,36400.0,17.0671,17.1255,17.0671,17.1138,36400.0
2009-01-14 11:25:00,29.29,29.31,29.24,29.25,47000.0,17.1138,17.1255,17.0846,17.0904,47000.0
2009-01-14 11:30:00,29.27,29.29,29.24,29.25,33000.0,17.1021,17.1138,17.0846,17.0904,33000.0
2009-01-14 11:35:00,29.25,29.26,29.23,29.24,19200.0,17.0904,17.0963,17.0788,17.0846,19200.0
2009-01-14 11:40:00,29.24,29.25,29.21,29.22,33800.0,17.0846,17.0904,17.0671,17.0729,33800.0
2009-01-14 11:45:00,29.21,29.21,29.17,29.18,26000.0,17.0671,17.0671,17.0437,17.0495,26000.0
2009-01-14 11:50:00,29.18,29.27,29.18,29.27,38200.0,17.0495,17.1021,17.0495,17.1021,38200.0
2009-01-14 11:55:00,29.27,29.28,29.17,29.18,47800.0,17.1021,17.108,17.0437,17.0495,47800.0
2009-01-14 12:00:00,29.2,29.23,29.15,29.23,41200.0,17.0612,17.0788,17.032,17.0788,41200.0
2009-01-14 12:05:00,29.21,29.24,29.18,29.22,28400.0,17.0671,17.0846,17.0495,17.0729,28400.0
2009-01-14 12:10:00,29.22,29.23,29.21,29.22,8000.0,17.0729,17.0788,17.0671,17.0729,8000.0
2009-01-14 12:15:00,29.23,29.23,29.19,29.19,20400.0,17.0788,17.0788,17.0554,17.0554,20400.0
2009-01-14 12:20:00,29.21,29.21,29.18,29.19,27800.0,17.0671,17.0671,17.0495,17.0554,27800.0
2009-01-14 12:25:00,29.18,29.21,29.18,29.2,35600.0,17.0495,17.0671,17.0495,17.0612,35600.0
2009-01-14 12:30:00,29.19,29.23,29.19,29.21,26000.0,17.0554,17.0788,17.0554,17.0671,26000.0
2009-01-14 12:35:00,29.22,29.26,29.2,29.22,30200.0,17.0729,17.0963,17.0612,17.0729,30200.0
2009-01-14 12:40:00,29.23,29.24,29.21,29.21,22200.0,17.0788,17.0846,17.0671,17.0671,22200.0
2009-01-14 12:45:00,29.22,29.28,29.22,29.25,32000.0,17.0729,17.108,17.0729,17.0904,32000.0
2009-01-14 12:50:00,29.25,29.34,29.25,29.34,71600.0,17.0904,17.143,17.0904,17.143,71600.0
2009-01-14 12:55:00,29.34,29.35,29.33,29.35,17600.0,17.143,17.1489,17.1372,17.1489,17600.0
2009-01-14 13:00:00,29.35,29.36,29.31,29.32,20000.0,17.1489,17.1547,17.1255,17.1313,20000.0
2009-01-14 13:05:00,29.31,29.35,29.31,29.34,15800.0,17.1255,17.1489,17.1255,17.143,15800.0
2009-01-14 13:10:00,29.35,29.35,29.28,29.3,12800.0,17.1489,17.1489,17.108,17.1197,12800.0
2009-01-14 13:15:00,29.28,29.29,29.24,29.25,38400.0,17.108,17.1138,17.0846,17.0904,38400.0
2009-01-14 13:20:00,29.25,29.25,29.22,29.24,20600.0,17.0904,17.0904,17.0729,17.0846,20600.0
2009-01-14 13:25:00,29.23,29.26,29.18,29.19,25000.0,17.0788,17.0963,17.0495,17.0554,25000.0
2009-01-14 13:30:00,29.18,29.2,29.16,29.2,21000.0,17.0495,17.0612,17.0379,17.0612,21000.0
2009-01-14 13:35:00,29.2,29.22,29.18,29.22,25000.0,17.0612,17.0729,17.0495,17.0729,25000.0
2009-01-14 13:40:00,29.21,29.25,29.21,29.25,17800.0,17.0671,17.0904,17.0671,17.0904,17800.0
2009-01-14 13:45:00,29.24,29.32,29.21,29.31,50800.0,17.0846,17.1313,17.0671,17.1255,50800.0
2009-01-14 13:50:00,29.31,29.32,29.26,29.3,46800.0,17.1255,17.1313,17.0963,17.1197,46800.0
2009-01-14 13:55:00,29.3,29.33,29.28,29.32,36800.0,17.1197,17.1372,17.108,17.1313,36800.0
2009-01-14 14:00:00,29.32,29.33,29.28,29.31,59400.0,17.1313,17.1372,17.108,17.1255,59400.0
2009-01-14 14:05:00,29.3,29.37,29.29,29.37,39400.0,17.1197,17.1606,17.1138,17.1606,39400.0
2009-01-14 14:10:00,29.37,29.42,29.37,29.39,54600.0,17.1606,17.1898,17.1606,17.1722,54600.0
2009-01-14 14:15:00,29.39,29.4,29.28,29.28,134600.0,17.1722,17.1781,17.108,17.108,134600.0
2009-01-14 14:20:00,29.28,29.3,29.25,29.27,24400.0,17.108,17.1197,17.0904,17.1021,24400.0
2009-01-14 14:25:00,29.27,29.31,29.24,29.31,35600.0,17.1021,17.1255,17.0846,17.1255,35600.0
2009-01-14 14:30:00,29.31,29.41,29.31,29.34,82000.0,17.1255,17.1839,17.1255,17.143,82000.0
2009-01-14 14:35:00,29.34,29.35,29.28,29.28,35800.0,17.143,17.1489,17.108,17.108,35800.0
2009-01-14 14:40:00,29.28,29.31,29.25,29.31,36200.0,17.108,17.1255,17.0904,17.1255,36200.0
2009-01-14 14:45:00,29.3,29.33,29.27,29.3,76000.0,17.1197,17.1372,17.1021,17.1197,76000.0
2009-01-14 14:50:00,29.28,29.33,29.28,29.32,48400.0,17.108,17.1372,17.108,17.1313,48400.0
2009-01-14 14:55:00,29.32,29.34,29.3,29.32,37000.0,17.1313,17.143,17.1197,17.1313,37000.0
2009-01-14 15:00:00,29.32,29.32,29.21,29.25,82000.0,17.1313,17.1313,17.0671,17.0904,82000.0
2009-01-14 15:05:00,29.25,29.28,29.21,29.25,103400.0,17.0904,17.108,17.0671,17.0904,103400.0
2009-01-14 15:10:00,29.25,29.28,29.21,29.25,118600.0,17.0904,17.108,17.0671,17.0904,118600.0
2009-01-14 15:15:00,29.25,29.31,29.22,29.31,132400.0,17.0904,17.1255,17.0729,17.1255,132400.0
2009-01-14 15:20:00,29.31,29.39,29.3,29.39,141400.0,17.1255,17.1722,17.1197,17.1722,141400.0
2009-01-14 15:25:00,29.38,29.4,29.3,29.31,112200.0,17.1664,17.1781,17.1197,17.1255,112200.0
2009-01-14 15:30:00,29.32,29.41,29.29,29.39,124000.0,17.1313,17.1839,17.1138,17.1722,124000.0
2009-01-14 15:35:00,29.39,29.39,29.26,29.26,129400.0,17.1722,17.1722,17.0963,17.0963,129400.0
2009-01-14 15:40:00,29.27,29.31,29.22,29.31,122200.0,17.1021,17.1255,17.0729,17.1255,122200.0
2009-01-14 15:45:00,29.32,29.42,29.29,29.35,112400.0,17.1313,17.1898,17.1138,17.1489,112400.0
2009-01-14 15:50:00,29.35,29.43,29.35,29.36,188400.0,17.1489,17.1956,17.1489,17.1547,188400.0
2009-01-14 15:55:00,29.36,29.42,29.34,29.39,225800.0,17.1547,17.1898,17.143,17.1722,225800.0
2009-01-15 09:30:00,29.25,29.44,29.15,29.29,107000.0,17.0904,17.2015,17.032,17.1138,107000.0
2009-01-15 09:35:00,29.25,29.31,29.25,29.29,55200.0,17.0904,17.1255,17.0904,17.1138,55200.0
2009-01-15 09:40:00,29.28,29.34,29.24,29.25,67400.0,17.108,17.143,17.0846,17.0904,67400.0
2009-01-15 09:45:00,29.26,29.26,29.16,29.19,98600.0,17.0963,17.0963,17.0379,17.0554,98600.0
2009-01-15 09:50:00,29.19,29.29,29.18,29.19,77600.0,17.0554,17.1138,17.0495,17.0554,77600.0
2009-01-15 09:55:00,29.18,29.21,29.13,29.16,96600.0,17.0495,17.0671,17.0203,17.0379,96600.0
2009-01-15 10:00:00,29.16,29.24,29.08,29.12,155400.0,17.0379,17.0846,16.9911,17.0145,155400.0
2009-01-15 10:05:00,29.12,29.13,29.02,29.05,98000.0,17.0145,17.0203,16.9561,16.9736,98000.0
2009-01-15 10:10:00,29.05,29.08,29.01,29.02,72000.0,16.9736,16.9911,16.9502,16.9561,72000.0
2009-01-15 10:15:00,29.02,29.02,28.96,28.99,121200.0,16.9561,16.9561,16.921,16.9385,121200.0
2009-01-15 10:20:00,29.0,29.0,28.95,28.96,89600.0,16.9444,16.9444,16.9152,16.921,89600.0
2009-01-15 10:25:00,28.97,29.0,28.97,29.0,74000.0,16.9268,16.9444,16.9268,16.9444,74000.0
2009-01-15 10:30:00,28.99,29.06,28.98,29.0,102800.0,16.9385,16.9794,16.9327,16.9444,102800.0
2009-01-15 10:35:00,29.02,29.05,28.98,29.03,64400.0,16.9561,16.9736,16.9327,16.9619,64400.0
2009-01-15 10:40:00,29.02,29.06,29.02,29.05,52000.0,16.9561,16.9794,16.9561,16.9736,52000.0
2009-01-15 10:45:00,29.05,29.07,29.03,29.07,65000.0,16.9736,16.9853,16.9619,16.9853,65000.0
2009-01-15 10:50:00,29.07,29.1,29.05,29.08,73200.0,16.9853,17.0028,16.9736,16.9911,73200.0
2009-01-15 10:55:00,29.08,29.1,29.03,29.03,52600.0,16.9911,17.0028,16.9619,16.9619,52600.0
2009-01-15 11:00:00,29.04,29.05,29.02,29.04,41000.0,16.9677,16.9736,16.9561,16.9677,41000.0
2009-01-15 11:05:00,29.04,29.04,29.0,29.04,71400.0,16.9677,16.9677,16.9444,16.9677,71400.0
2009-01-15 11:10:00,29.04,29.09,29.0,29.08,225800.0,16.9677,16.997,16.9444,16.9911,225800.0
2009-01-15 11:15:00,29.07,29.13,29.05,29.05,65000.0,16.9853,17.0203,16.9736,16.9736,65000.0
2009-01-15 11:20:00,29.05,29.11,29.03,29.1,52600.0,16.9736,17.0086,16.9619,17.0028,52600.0
2009-01-15 11:25:00,29.11,29.11,29.03,29.05,52600.0,17.0086,17.0086,16.9619,16.9736,52600.0
2009-01-15 11:30:00,29.05,29.14,29.05,29.11,48400.0,16.9736,17.0262,16.9736,17.0086,48400.0
2009-01-15 11:35:00,29.1,29.11,29.03,29.1,72400.0,17.0028,17.0086,16.9619,17.0028,72400.0
2009-01-15 11:40:00,29.1,29.11,29.03,29.04,188600.0,17.0028,17.0086,16.9619,16.9677,188600.0
2009-01-15 11:45:00,29.04,29.06,29.02,29.03,24800.0,16.9677,16.9794,16.9561,16.9619,24800.0
2009-01-15 11:50:00,29.03,29.04,28.98,29.0,86000.0,16.9619,16.9677,16.9327,16.9444,86000.0
2009-01-15 11:55:00,29.0,29.08,29.0,29.04,52400.0,16.9444,16.9911,16.9444,16.9677,52400.0
2009-01-15 12:00:00,29.03,29.04,29.0,29.0,45800.0,16.9619,16.9677,16.9444,16.9444,45800.0
2009-01-15 12:05:00,29.0,29.03,28.99,29.02,73000.0,16.9444,16.9619,16.9385,16.9561,73000.0
2009-01-15 12:10:00,29.02,29.09,28.99,29.07,52800.0,16.9561,16.997,16.9385,16.9853,52800.0
2009-01-15 12:15:00,29.07,29.1,29.05,29.1,49400.0,16.9853,17.0028,16.9736,17.0028,49400.0
2009-01-15 12:20:00,29.1,29.1,29.04,29.04,34200.0,17.0028,17.0028,16.9677,16.9677,34200.0
2009-01-15 12:25:00,29.04,29.06,29.02,29.05,24000.0,16.9677,16.9794,16.9561,16.9736,24000.0
2009-01-15 12:30:00,29.06,29.1,29.05,29.1,34200.0,16.9794,17.0028,16.9736,17.0028,34200.0
2009-01-15 12:35:00,29.1,29.1,29.05,29.05,58600.0,17.0028,17.0028,16.9736,16.9736,58600.0
2009-01-15 12:40:00,29.05,29.09,29.04,29.08,25200.0,16.9736,16.997,16.9677,16.9911,25200.0
2009-01-15 12:45:00,29.08,29.08,29.04,29.07,36000.0,16.9911,16.9911,16.9677,16.9853,36000.0
2009-01-15 12:50:00,29.07,29.11,29.07,29.08,36000.0,16.9853,17.0086,16.9853,16.9911,36000.0
2009-01-15 12:55:00,29.08,29.08,29.0,29.01,43200.0,16.9911,16.9911,16.9444,16.9502,43200.0
2009-01-15 13:00:00,29.0,29.04,29.0,29.04,48600.0,16.9444,16.9677,16.9444,16.9677,48600.0
2009-01-15 13:05:00,29.03,29.04,28.98,28.99,75400.0,16.9619,16.9677,16.9327,16.9385,75400.0
2009-01-15 13:10:00,28.99,29.0,28.95,29.0,53800.0,16.9385,16.9444,16.9152,16.9444,53800.0
2009-01-15 13:15:00,28.99,29.03,28.98,29.0,46200.0,16.9385,16.9619,16.9327,16.9444,46200.0
2009-01-15 13:20:00,29.0,29.05,28.98,29.01,47800.0,16.9444,16.9736,16.9327,16.9502,47800.0
2009-01-15 13:25:00,29.01,29.04,28.99,29.02,41200.0,16.9502,16.9677,16.9385,16.9561,41200.0
2009-01-15 13:30:00,29.02,29.06,29.02,29.02,46400.0,16.9561,16.9794,16.9561,16.9561,46400.0
2009-01-15 13:35:00,29.02,29.09,28.98,29.09,58400.0,16.9561,16.997,16.9327,16.997,58400.0
2009-01-15 13:40:00,29.07,29.1,29.05,29.06,44600.0,16.9853,17.0028,16.9736,16.9794,44600.0
2009-01-15 13:45:00,29.05,29.06,29.0,29.06,49000.0,16.9736,16.9794,16.9444,16.9794,49000.0
2009-01-15 13:50:00,29.05,29.22,29.05,29.17,67600.0,16.9736,17.0729,16.9736,17.0437,67600.0
2009-01-15 13:55:00,29.18,29.22,29.13,29.19,108800.0,17.0495,17.0729,17.0203,17.0554,108800.0
2009-01-15 14:00:00,29.2,29.21,29.09,29.11,78800.0,17.0612,17.0671,16.997,17.0086,78800.0
2009-01-15 14:05:00,29.11,29.29,29.11,29.19,107000.0,17.0086,17.1138,17.0086,17.0554,107000.0
2009-01-15 14:10:00,29.19,29.25,29.16,29.21,54600.0,17.0554,17.0904,17.0379,17.0671,54600.0
2009-01-15 14:15:00,29.21,29.37,29.21,29.35,81800.0,17.0671,17.1606,17.0671,17.1489,81800.0
2009-01-15 14:20:00,29.36,29.38,29.29,29.29,71600.0,17.1547,17.1664,17.1138,17.1138,71600.0
2009-01-15 14:25:00,29.3,29.42,29.28,29.38,69800.0,17.1197,17.1898,17.108,17.1664,69800.0
2009-01-15 14:30:00,29.36,29.48,29.36,29.45,75400.0,17.1547,17.2248,17.1547,17.2073,75400.0
2009-01-15 14:35:00,29.45,29.45,29.34,29.45,74400.0,17.2073,17.2073,17.143,17.2073,74400.0
2009-01-15 14:40:00,29.45,29.54,29.42,29.46,70000.0,17.2073,17.2599,17.1898,17.2131,70000.0
2009-01-15 14:45:00,29.47,29.54,29.43,29.52,84600.0,17.219,17.2599,17.1956,17.2482,84600.0
2009-01-15 14:50:00,29.52,29.56,29.45,29.46,67800.0,17.2482,17.2716,17.2073,17.2131,67800.0
2009-01-15 14:55:00,29.45,29.49,29.4,29.41,64200.0,17.2073,17.2307,17.1781,17.1839,64200.0
2009-01-15 15:00:00,29.4,29.45,29.39,29.45,79200.0,17.1781,17.2073,17.1722,17.2073,79200.0
2009-01-15 15:05:00,29.45,29.48,29.4,29.43,82600.0,17.2073,17.2248,17.1781,17.1956,82600.0
2009-01-15 15:10:00,29.43,29.49,29.42,29.47,59800.0,17.1956,17.2307,17.1898,17.219,59800.0
2009-01-15 15:15:00,29.47,29.53,29.46,29.53,57200.0,17.219,17.254,17.2131,17.254,57200.0
2009-01-15 15:20:00,29.52,29.53,29.39,29.41,71400.0,17.2482,17.254,17.1722,17.1839,71400.0
2009-01-15 15:25:00,29.4,29.41,29.35,29.39,68600.0,17.1781,17.1839,17.1489,17.1722,68600.0
2009-01-15 15:30:00,29.38,29.42,29.34,29.42,80000.0,17.1664,17.1898,17.143,17.1898,80000.0
2009-01-15 15:35:00,29.42,29.53,29.39,29.52,124800.0,17.1898,17.254,17.1722,17.2482,124800.0
2009-01-15 15:40:00,29.52,29.54,29.38,29.43,123800.0,17.2482,17.2599,17.1664,17.1956,123800.0
2009-01-15 15:45:00,29.42,29.5,29.4,29.43,210200.0,17.1898,17.2365,17.1781,17.1956,210200.0
2009-01-15 15:50:00,29.44,29.51,29.43,29.5,204400.0,17.2015,17.2424,17.1956,17.2365,204400.0
2009-01-15 15:55:00,29.5,29.56,29.45,29.53,296800.0,17.2365,17.2716,17.2073,17.254,296800.0
2009-01-16 09:30:00,29.84,30.02,29.84,29.95,630000.0,17.4352,17.5403,17.4352,17.4994,630000.0
2009-01-16 09:35:00,29.95,30.01,29.8,29.88,92600.0,17.4994,17.5345,17.4118,17.4585,92600.0
2009-01-16 09:40:00,29.88,30.03,29.84,29.92,634400.0,17.4585,17.5462,17.4352,17.4819,634400.0
2009-01-16 09:45:00,29.92,29.93,29.88,29.91,150400.0,17.4819,17.4878,17.4585,17.4761,150400.0
2009-01-16 09:50:00,29.91,30.0,29.89,29.99,111800.0,17.4761,17.5287,17.4644,17.5228,111800.0
2009-01-16 09:55:00,29.99,30.01,29.83,29.88,145200.0,17.5228,17.5345,17.4293,17.4585,145200.0
2009-01-16 10:00:00,29.88,29.93,29.85,29.86,126800.0,17.4585,17.4878,17.441,17.4469,126800.0
2009-01-16 10:05:00,29.86,29.86,29.75,29.75,125600.0,17.4469,17.4469,17.3826,17.3826,125600.0
2009-01-16 10:10:00,29.76,29.8,29.7,29.79,89000.0,17.3884,17.4118,17.3534,17.406,89000.0
2009-01-16 10:15:00,29.79,29.9,29.79,29.83,107600.0,17.406,17.4702,17.406,17.4293,107600.0
2009-01-16 10:20:00,29.84,29.95,29.83,29.94,38000.0,17.4352,17.4994,17.4293,17.4936,38000.0
2009-01-16 10:25:00,29.93,29.97,29.92,29.96,23400.0,17.4878,17.5111,17.4819,17.5053,23400.0
2009-01-16 10:30:00,29.95,29.96,29.9,29.93,68200.0,17.4994,17.5053,17.4702,17.4878,68200.0
2009-01-16 10:35:00,29.93,29.95,29.86,29.9,51800.0,17.4878,17.4994,17.4469,17.4702,51800.0
2009-01-16 10:40:00,29.92,29.94,29.88,29.91,36400.0,17.4819,17.4936,17.4585,17.4761,36400.0
2009-01-16 10:45:00,29.91,30.09,29.91,30.02,97000.0,17.4761,17.5812,17.4761,17.5403,97000.0
2009-01-16 10:50:00,30.0,30.11,30.0,30.09,69200.0,17.5287,17.5929,17.5287,17.5812,69200.0
2009-01-16 10:55:00,30.09,30.11,30.03,30.05,92000.0,17.5812,17.5929,17.5462,17.5579,92000.0
2009-01-16 11:00:00,30.04,30.22,30.03,30.22,122200.0,17.552,17.6572,17.5462,17.6572,122200.0
2009-01-16 11:05:00,30.22,30.25,30.12,30.16,86000.0,17.6572,17.6747,17.5988,17.6221,86000.0
2009-01-16 11:10:00,30.14,30.24,30.14,30.2,107800.0,17.6105,17.6689,17.6105,17.6455,107800.0
2009-01-16 11:15:00,30.19,30.24,30.17,30.18,83800.0,17.6397,17.6689,17.628,17.6338,83800.0
2009-01-16 11:20:00,30.19,30.23,30.14,30.23,72800.0,17.6397,17.663,17.6105,17.663,72800.0
2009-01-16 11:25:00,30.22,30.24,30.21,30.23,64400.0,17.6572,17.6689,17.6514,17.663,64400.0
2009-01-16 11:30:00,30.23,30.24,30.1,30.1,82200.0,17.663,17.6689,17.5871,17.5871,82200.0
2009-01-16 11:35:00,30.09,30.11,30.02,30.04,73600.0,17.5812,17.5929,17.5403,17.552,73600.0
2009-01-16 11:40:00,30.02,30.1,30.0,30.1,78600.0,17.5403,17.5871,17.5287,17.5871,78600.0
2009-01-16 11:45:00,30.09,30.11,30.04,30.11,42000.0,17.5812,17.5929,17.552,17.5929,42000.0
2009-01-16 11:50:00,30.1,30.14,30.04,30.05,48200.0,17.5871,17.6105,17.552,17.5579,48200.0
2009-01-16 11:55:00,30.05,30.05,29.91,29.97,88400.0,17.5579,17.5579,17.4761,17.5111,88400.0
2009-01-16 12:00:00,29.99,30.01,29.94,29.98,59800.0,17.5228,17.5345,17.4936,17.517,59800.0
2009-01-16 12:05:00,29.98,29.98,29.87,29.88,47200.0,17.517,17.517,17.4527,17.4585,47200.0
2009-01-16 12:10:00,29.86,29.94,29.86,29.91,63400.0,17.4469,17.4936,17.4469,17.4761,63400.0
2009-01-16 12:15:00,29.9,29.92,29.81,29.87,55800.0,17.4702,17.4819,17.4176,17.4527,55800.0
2009-01-16 12:20:00,29.86,29.87,29.75,29.78,68800.0,17.4469,17.4527,17.3826,17.4001,68800.0
2009-01-16 12:25:00,29.77,29.87,29.77,29.84,60200.0,17.3943,17.4527,17.3943,17.4352,60200.0
2009-01-16 12:30:00,29.84,29.87,29.77,29.79,91400.0,17.4352,17.4527,17.3943,17.406,91400.0
2009-01-16 12:35:00,29.79,29.84,29.75,29.81,126400.0,17.406,17.4352,17.3826,17.4176,126400.0
2009-01-16 12:40:00,29.81,29.91,29.8,29.91,116200.0,17.4176,17.4761,17.4118,17.4761,116200.0
2009-01-16 12:45:00,29.91,29.92,29.9,29.91,61000.0,17.4761,17.4819,17.4702,17.4761,61000.0
2009-01-16 12:50:00,29.91,29.97,29.9,29.92,49600.0,17.4761,17.5111,17.4702,17.4819,49600.0
2009-01-16 12:55:00,29.91,29.93,29.9,29.91,50600.0,17.4761,17.4878,17.4702,17.4761,50600.0
2009-01-16 13:00:00,29.91,29.96,29.9,29.91,47600.0,17.4761,17.5053,17.4702,17.4761,47600.0
2009-01-16 13:05:00,29.9,29.93,29.9,29.91,39600.0,17.4702,17.4878,17.4702,17.4761,39600.0
2009-01-16 13:10:00,29.91,29.99,29.91,29.96,39600.0,17.4761,17.5228,17.4761,17.5053,39600.0
2009-01-16 13:15:00,29.96,29.96,29.9,29.92,58000.0,17.5053,17.5053,17.4702,17.4819,58000.0
2009-01-16 13:20:00,29.91,30.0,29.9,29.97,55600.0,17.4761,17.5287,17.4702,17.5111,55600.0
2009-01-16 13:25:00,29.97,30.04,29.95,30.02,49000.0,17.5111,17.552,17.4994,17.5403,49000.0
2009-01-16 13:30:00,30.02,30.18,30.02,30.17,127200.0,17.5403,17.6338,17.5403,17.628,127200.0
2009-01-16 13:35:00,30.17,30.21,30.11,30.16,79400.0,17.628,17.6514,17.5929,17.6221,79400.0
2009-01-16 13:40:00,30.16,30.19,30.13,30.16,46800.0,17.6221,17.6397,17.6046,17.6221,46800.0
2009-01-16 13:45:00,30.14,30.17,30.12,30.12,60800.0,17.6105,17.628,17.5988,17.5988,60800.0
2009-01-16 13:50:00,30.13,30.17,30.09,30.1,81200.0,17.6046,17.628,17.5812,17.5871,81200.0
2009-01-16 13:55:00,30.11,30.2,30.09,30.2,78000.0,17.5929,17.6455,17.5812,17.6455,78000.0
2009-01-16 14:00:00,30.2,30.22,30.16,30.2,66200.0,17.6455,17.6572,17.6221,17.6455,66200.0
2009-01-16 14:05:00,30.2,30.23,30.17,30.18,103800.0,17.6455,17.663,17.628,17.6338,103800.0
2009-01-16 14:10:00,30.18,30.18,30.11,30.11,76200.0,17.6338,17.6338,17.5929,17.5929,76200.0
2009-01-16 14:15:00,30.11,30.13,30.01,30.04,79800.0,17.5929,17.6046,17.5345,17.552,79800.0
2009-01-16 14:20:00,30.04,30.07,29.99,30.07,105200.0,17.552,17.5696,17.5228,17.5696,105200.0
2009-01-16 14:25:00,30.07,30.23,30.07,30.21,92200.0,17.5696,17.663,17.5696,17.6514,92200.0
2009-01-16 14:30:00,30.21,30.24,30.16,30.18,102000.0,17.6514,17.6689,17.6221,17.6338,102000.0
2009-01-16 14:35:00,30.18,30.23,30.15,30.21,84000.0,17.6338,17.663,17.6163,17.6514,84000.0
2009-01-16 14:40:00,30.21,30.24,30.14,30.21,106000.0,17.6514,17.6689,17.6105,17.6514,106000.0
2009-01-16 14:45:00,30.21,30.24,30.19,30.22,112000.0,17.6514,17.6689,17.6397,17.6572,112000.0
2009-01-16 14:50:00,30.22,30.28,30.19,30.25,161200.0,17.6572,17.6923,17.6397,17.6747,161200.0
2009-01-16 14:55:00,30.25,30.32,30.23,30.31,120000.0,17.6747,17.7156,17.663,17.7098,120000.0
2009-01-16 15:00:00,30.31,30.36,30.23,30.24,147000.0,17.7098,17.739,17.663,17.6689,147000.0
2009-01-16 15:05:00,30.23,30.37,30.23,30.37,170400.0,17.663,17.7448,17.663,17.7448,170400.0
2009-01-16 15:10:00,30.37,30.39,30.3,30.3,169800.0,17.7448,17.7565,17.7039,17.7039,169800.0
2009-01-16 15:15:00,30.3,30.31,30.25,30.3,151400.0,17.7039,17.7098,17.6747,17.7039,151400.0
2009-01-16 15:20:00,30.3,30.31,30.18,30.31,111200.0,17.7039,17.7098,17.6338,17.7098,111200.0
2009-01-16 15:25:00,30.3,30.35,30.2,30.2,129400.0,17.7039,17.7332,17.6455,17.6455,129400.0
2009-01-16 15:30:00,30.19,30.3,30.18,30.27,204200.0,17.6397,17.7039,17.6338,17.6864,204200.0
2009-01-16 15:35:00,30.28,30.31,30.26,30.28,158000.0,17.6923,17.7098,17.6806,17.6923,158000.0
2009-01-16 15:40:00,30.29,30.36,30.24,30.34,243200.0,17.6981,17.739,17.6689,17.7273,243200.0
2009-01-16 15:45:00,30.34,30.4,30.31,30.36,220600.0,17.7273,17.7624,17.7098,17.739,220600.0
2009-01-16 15:50:00,30.36,30.41,30.33,30.36,241200.0,17.739,17.7682,17.7215,17.739,241200.0
2009-01-16 15:55:00,30.36,30.37,30.21,30.28,392000.0,17.739,17.7448,17.6514,17.6923,392000.0
2009-01-20 09:30:00,30.4,30.73,30.38,30.67,272400.0,17.7624,17.9552,17.7507,17.9201,272400.0
2009-01-20 09:35:00,30.67,30.73,30.55,30.63,151800.0,17.9201,17.9552,17.85,17.8968,151800.0
2009-01-20 09:40:00,30.62,30.7,30.54,30.64,127000.0,17.8909,17.9377,17.8442,17.9026,127000.0
2009-01-20 09:45:00,30.64,30.64,30.5,30.53,150800.0,17.9026,17.9026,17.8208,17.8383,150800.0
2009-01-20 09:50:00,30.52,30.66,30.52,30.56,342600.0,17.8325,17.9143,17.8325,17.8559,342600.0
2009-01-20 09:55:00,30.56,30.62,30.54,30.54,90800.0,17.8559,17.8909,17.8442,17.8442,90800.0
2009-01-20 10:00:00,30.54,30.57,30.47,30.53,254000.0,17.8442,17.8617,17.8033,17.8383,254000.0
2009-01-20 10:05:00,30.53,30.63,30.52,30.59,116600.0,17.8383,17.8968,17.8325,17.8734,116600.0
2009-01-20 10:10:00,30.58,30.59,30.43,30.47,128600.0,17.8675,17.8734,17.7799,17.8033,128600.0
2009-01-20 10:15:00,30.48,30.48,30.38,30.43,88800.0,17.8091,17.8091,17.7507,17.7799,88800.0
2009-01-20 10:20:00,30.43,30.48,30.38,30.42,88600.0,17.7799,17.8091,17.7507,17.7741,88600.0
2009-01-20 10:25:00,30.42,30.45,30.39,30.43,98400.0,17.7741,17.7916,17.7565,17.7799,98400.0
2009-01-20 10:30:00,30.43,30.44,30.36,30.38,50200.0,17.7799,17.7857,17.739,17.7507,50200.0
2009-01-20 10:35:00,30.36,30.38,30.28,30.29,75600.0,17.739,17.7507,17.6923,17.6981,75600.0
2009-01-20 10:40:00,30.29,30.31,30.23,30.25,176800.0,17.6981,17.7098,17.663,17.6747,176800.0
2009-01-20 10:45:00,30.25,30.3,30.25,30.28,64600.0,17.6747,17.7039,17.6747,17.6923,64600.0
2009-01-20 10:50:00,30.27,30.28,30.25,30.25,90400.0,17.6864,17.6923,17.6747,17.6747,90400.0
2009-01-20 10:55:00,30.26,30.28,30.23,30.27,87200.0,17.6806,17.6923,17.663,17.6864,87200.0
2009-01-20 11:00:00,30.27,30.3,30.25,30.28,96400.0,17.6864,17.7039,17.6747,17.6923,96400.0
2009-01-20 11:05:00,30.27,30.28,30.23,30.24,76800.0,17.6864,17.6923,17.663,17.6689,76800.0
2009-01-20 11:10:00,30.24,30.27,30.21,30.23,65000.0,17.6689,17.6864,17.6514,17.663,65000.0
2009-01-20 11:15:00,30.22,30.25,30.18,30.23,59600.0,17.6572,17.6747,17.6338,17.663,59600.0
2009-01-20 11:20:00,30.21,30.21,30.14,30.16,65200.0,17.6514,17.6514,17.6105,17.6221,65200.0
2009-01-20 11:25:00,30.15,30.22,30.13,30.14,98400.0,17.6163,17.6572,17.6046,17.6105,98400.0
2009-01-20 11:30:00,30.14,30.19,30.13,30.17,101400.0,17.6105,17.6397,17.6046,17.628,101400.0
2009-01-20 11:35:00,30.17,30.21,30.13,30.17,57000.0,17.628,17.6514,17.6046,17.628,57000.0
2009-01-20 11:40:00,30.18,30.25,30.17,30.21,68600.0,17.6338,17.6747,17.628,17.6514,68600.0
2009-01-20 11:45:00,30.22,30.23,30.2,30.23,46600.0,17.6572,17.663,17.6455,17.663,46600.0
2009-01-20 11:50:00,30.22,30.23,30.2,30.22,99800.0,17.6572,17.663,17.6455,17.6572,99800.0
2009-01-20 11:55:00,30.22,30.23,30.18,30.18,155000.0,17.6572,17.663,17.6338,17.6338,155000.0
2009-01-20 12:00:00,30.18,30.29,30.14,30.27,192000.0,17.6338,17.6981,17.6105,17.6864,192000.0
2009-01-20 12:05:00,30.25,30.26,30.13,30.15,154800.0,17.6747,17.6806,17.6046,17.6163,154800.0
2009-01-20 12:10:00,30.15,30.3,30.15,30.27,66600.0,17.6163,17.7039,17.6163,17.6864,66600.0
2009-01-20 12:15:00,30.28,30.34,30.27,30.33,48800.0,17.6923,17.7273,17.6864,17.7215,48800.0
2009-01-20 12:20:00,30.32,30.33,30.23,30.25,79600.0,17.7156,17.7215,17.663,17.6747,79600.0
2009-01-20 12:25:00,30.25,30.29,30.13,30.2,111800.0,17.6747,17.6981,17.6046,17.6455,111800.0
2009-01-20 12:30:00,30.2,30.24,30.19,30.21,75600.0,17.6455,17.6689,17.6397,17.6514,75600.0
2009-01-20 12:35:00,30.22,30.32,30.21,30.25,109000.0,17.6572,17.7156,17.6514,17.6747,109000.0
2009-01-20 12:40:00,30.25,30.39,30.24,30.38,95400.0,17.6747,17.7565,17.6689,17.7507,95400.0
2009-01-20 12:45:00,30.37,30.46,30.31,30.34,90600.0,17.7448,17.7974,17.7098,17.7273,90600.0
2009-01-20 12:50:00,30.34,30.34,30.25,30.3,70000.0,17.7273,17.7273,17.6747,17.7039,70000.0
2009-01-20 12:55:00,30.3,30.32,30.25,30.29,71600.0,17.7039,17.7156,17.6747,17.6981,71600.0
2009-01-20 13:00:00,30.29,30.44,30.28,30.44,117200.0,17.6981,17.7857,17.6923,17.7857,117200.0
2009-01-20 13:05:00,30.43,30.45,30.31,30.34,76800.0,17.7799,17.7916,17.7098,17.7273,76800.0
2009-01-20 13:10:00,30.32,30.35,30.29,30.32,76000.0,17.7156,17.7332,17.6981,17.7156,76000.0
2009-01-20 13:15:00,30.33,30.38,30.29,30.33,67000.0,17.7215,17.7507,17.6981,17.7215,67000.0
2009-01-20 13:20:00,30.34,30.39,30.29,30.39,52000.0,17.7273,17.7565,17.6981,17.7565,52000.0
2009-01-20 13:25:00,30.38,30.41,30.35,30.38,76400.0,17.7507,17.7682,17.7332,17.7507,76400.0
2009-01-20 13:30:00,30.37,30.37,30.22,30.24,91000.0,17.7448,17.7448,17.6572,17.6689,91000.0
2009-01-20 13:35:00,30.25,30.3,30.22,30.29,57400.0,17.6747,17.7039,17.6572,17.6981,57400.0
2009-01-20 13:40:00,30.28,30.39,30.27,30.38,55600.0,17.6923,17.7565,17.6864,17.7507,55600.0
2009-01-20 13:45:00,30.37,30.37,30.23,30.25,87000.0,17.7448,17.7448,17.663,17.6747,87000.0
2009-01-20 13:50:00,30.24,30.35,30.22,30.27,83000.0,17.6689,17.7332,17.6572,17.6864,83000.0
2009-01-20 13:55:00,30.27,30.33,30.23,30.25,94000.0,17.6864,17.7215,17.663,17.6747,94000.0
2009-01-20 14:00:00,30.25,30.3,30.23,30.28,72400.0,17.6747,17.7039,17.663,17.6923,72400.0
2009-01-20 14:05:00,30.29,30.3,30.23,30.29,107600.0,17.6981,17.7039,17.663,17.6981,107600.0
2009-01-20 14:10:00,30.28,30.3,30.19,30.19,90800.0,17.6923,17.7039,17.6397,17.6397,90800.0
2009-01-20 14:15:00,30.18,30.22,30.11,30.11,106200.0,17.6338,17.6572,17.5929,17.5929,106200.0
2009-01-20 14:20:00,30.11,30.13,30.03,30.09,86000.0,17.5929,17.6046,17.5462,17.5812,86000.0
2009-01-20 14:25:00,30.1,30.25,30.09,30.25,69600.0,17.5871,17.6747,17.5812,17.6747,69600.0
2009-01-20 14:30:00,30.25,30.28,30.2,30.25,87600.0,17.6747,17.6923,17.6455,17.6747,87600.0
2009-01-20 14:35:00,30.26,30.3,30.22,30.25,71800.0,17.6806,17.7039,17.6572,17.6747,71800.0
2009-01-20 14:40:00,30.25,30.29,30.13,30.14,70800.0,17.6747,17.6981,17.6046,17.6105,70800.0
2009-01-20 14:45:00,30.14,30.15,30.06,30.09,86400.0,17.6105,17.6163,17.5637,17.5812,86400.0
2009-01-20 14:50:00,30.09,30.23,30.08,30.23,72800.0,17.5812,17.663,17.5754,17.663,72800.0
2009-01-20 14:55:00,30.23,30.23,30.18,30.2,63400.0,17.663,17.663,17.6338,17.6455,63400.0
2009-01-20 15:00:00,30.2,30.21,30.1,30.14,72200.0,17.6455,17.6514,17.5871,17.6105,72200.0
2009-01-20 15:05:00,30.15,30.16,30.08,30.11,97200.0,17.6163,17.6221,17.5754,17.5929,97200.0
2009-01-20 15:10:00,30.11,30.12,30.05,30.05,43400.0,17.5929,17.5988,17.5579,17.5579,43400.0
2009-01-20 15:15:00,30.07,30.1,30.01,30.04,151200.0,17.5696,17.5871,17.5345,17.552,151200.0
2009-01-20 15:20:00,30.04,30.05,29.97,29.97,105200.0,17.552,17.5579,17.5111,17.5111,105200.0
2009-01-20 15:25:00,29.96,30.03,29.96,30.02,107400.0,17.5053,17.5462,17.5053,17.5403,107400.0
2009-01-20 15:30:00,30.02,30.08,29.98,30.05,108000.0,17.5403,17.5754,17.517,17.5579,108000.0
2009-01-20 15:35:00,30.05,30.11,29.97,30.0,150600.0,17.5579,17.5929,17.5111,17.5287,150600.0
2009-01-20 15:40:00,30.0,30.01,29.93,29.96,173600.0,17.5287,17.5345,17.4878,17.5053,173600.0
2009-01-20 15:45:00,29.95,30.05,29.92,30.05,99400.0,17.4994,17.5579,17.4819,17.5579,99400.0
2009-01-20 15:50:00,30.04,30.05,29.93,29.93,216400.0,17.552,17.5579,17.4878,17.4878,216400.0
2009-01-20 15:55:00,29.93,29.95,29.86,29.91,262000.0,17.4878,17.4994,17.4469,17.4761,262000.0
2009-01-21 09:30:00,30.23,30.23,30.09,30.15,96600.0,17.663,17.663,17.5812,17.6163,96600.0
2009-01-21 09:35:00,30.15,30.18,30.03,30.04,102600.0,17.6163,17.6338,17.5462,17.552,102600.0
2009-01-21 09:40:00,30.05,30.05,30.0,30.05,86400.0,17.5579,17.5579,17.5287,17.5579,86400.0
2009-01-21 09:45:00,30.05,30.08,29.95,29.98,69000.0,17.5579,17.5754,17.4994,17.517,69000.0
2009-01-21 09:50:00,29.98,30.0,29.92,29.95,92800.0,17.517,17.5287,17.4819,17.4994,92800.0
2009-01-21 09:55:00,29.93,29.93,29.84,29.85,85200.0,17.4878,17.4878,17.4352,17.441,85200.0
2009-01-21 10:00:00,29.86,29.94,29.86,29.9,108800.0,17.4469,17.4936,17.4469,17.4702,108800.0
2009-01-21 10:05:00,29.91,29.98,29.85,29.88,144600.0,17.4761,17.517,17.441,17.4585,144600.0
2009-01-21 10:10:00,29.88,29.9,29.78,29.82,271400.0,17.4585,17.4702,17.4001,17.4235,271400.0
2009-01-21 10:15:00,29.82,29.86,29.8,29.86,114800.0,17.4235,17.4469,17.4118,17.4469,114800.0
2009-01-21 10:20:00,29.86,29.87,29.75,29.75,96200.0,17.4469,17.4527,17.3826,17.3826,96200.0
2009-01-21 10:25:00,29.75,29.8,29.6,29.61,116200.0,17.3826,17.4118,17.2949,17.3008,116200.0
2009-01-21 10:30:00,29.61,29.68,29.58,29.59,89800.0,17.3008,17.3417,17.2833,17.2891,89800.0
2009-01-21 10:35:00,29.59,29.65,29.57,29.65,93800.0,17.2891,17.3242,17.2774,17.3242,93800.0
2009-01-21 10:40:00,29.65,29.75,29.64,29.74,96400.0,17.3242,17.3826,17.3183,17.3767,96400.0
2009-01-21 10:45:00,29.74,29.8,29.66,29.66,75800.0,17.3767,17.4118,17.33,17.33,75800.0
2009-01-21 10:50:00,29.65,29.68,29.61,29.62,94200.0,17.3242,17.3417,17.3008,17.3066,94200.0
2009-01-21 10:55:00,29.61,29.61,29.43,29.46,93400.0,17.3008,17.3008,17.1956,17.2131,93400.0
2009-01-21 11:00:00,29.46,29.52,29.46,29.49,55800.0,17.2131,17.2482,17.2131,17.2307,55800.0
2009-01-21 11:05:00,29.48,29.57,29.46,29.56,61800.0,17.2248,17.2774,17.2131,17.2716,61800.0
2009-01-21 11:10:00,29.57,29.58,29.49,29.5,102600.0,17.2774,17.2833,17.2307,17.2365,102600.0
2009-01-21 11:15:00,29.48,29.48,29.43,29.45,57800.0,17.2248,17.2248,17.1956,17.2073,57800.0
2009-01-21 11:20:00,29.45,29.56,29.43,29.56,65800.0,17.2073,17.2716,17.1956,17.2716,65800.0
2009-01-21 11:25:00,29.56,29.6,29.55,29.59,66600.0,17.2716,17.2949,17.2657,17.2891,66600.0
2009-01-21 11:30:00,29.6,29.61,29.56,29.58,81400.0,17.2949,17.3008,17.2716,17.2833,81400.0
2009-01-21 11:35:00,29.57,29.61,29.54,29.56,96400.0,17.2774,17.3008,17.2599,17.2716,96400.0
2009-01-21 11:40:00,29.55,29.62,29.54,29.6,69800.0,17.2657,17.3066,17.2599,17.2949,69800.0
2009-01-21 11:45:00,29.59,29.62,29.58,29.6,105600.0,17.2891,17.3066,17.2833,17.2949,105600.0
2009-01-21 11:50:00,29.6,29.67,29.55,29.56,203400.0,17.2949,17.3358,17.2657,17.2716,203400.0
2009-01-21 11:55:00,29.57,29.58,29.5,29.5,142000.0,17.2774,17.2833,17.2365,17.2365,142000.0
2009-01-21 12:00:00,29.5,29.52,29.48,29.5,77400.0,17.2365,17.2482,17.2248,17.2365,77400.0
2009-01-21 12:05:00,29.5,29.57,29.48,29.56,102400.0,17.2365,17.2774,17.2248,17.2716,102400.0
2009-01-21 12:10:00,29.56,29.61,29.5,29.52,87400.0,17.2716,17.3008,17.2365,17.2482,87400.0
2009-01-21 12:15:00,29.5,29.53,29.45,29.46,65800.0,17.2365,17.254,17.2073,17.2131,65800.0
2009-01-21 12:20:00,29.46,29.47,29.41,29.43,75600.0,17.2131,17.219,17.1839,17.1956,75600.0
2009-01-21 12:25:00,29.44,29.53,29.44,29.52,44800.0,17.2015,17.254,17.2015,17.2482,44800.0
2009-01-21 12:30:00,29.52,29.58,29.5,29.56,40600.0,17.2482,17.2833,17.2365,17.2716,40600.0
2009-01-21 12:35:00,29.56,29.6,29.52,29.54,41400.0,17.2716,17.2949,17.2482,17.2599,41400.0
2009-01-21 12:40:00,29.54,29.58,29.53,29.56,46200.0,17.2599,17.2833,17.254,17.2716,46200.0
2009-01-21 12:45:00,29.56,29.63,29.52,29.63,83000.0,17.2716,17.3125,17.2482,17.3125,83000.0
2009-01-21 12:50:00,29.63,29.64,29.61,29.61,61400.0,17.3125,17.3183,17.3008,17.3008,61400.0
2009-01-21 12:55:00,29.61,29.65,29.59,29.65,51200.0,17.3008,17.3242,17.2891,17.3242,51200.0
2009-01-21 13:00:00,29.65,29.66,29.61,29.63,63000.0,17.3242,17.33,17.3008,17.3125,63000.0
2009-01-21 13:05:00,29.64,29.66,29.59,29.6,63000.0,17.3183,17.33,17.2891,17.2949,63000.0
2009-01-21 13:10:00,29.6,29.6,29.55,29.56,75200.0,17.2949,17.2949,17.2657,17.2716,75200.0
2009-01-21 13:15:00,29.56,29.57,29.5,29.52,73800.0,17.2716,17.2774,17.2365,17.2482,73800.0
2009-01-21 13:20:00,29.52,29.53,29.5,29.5,29200.0,17.2482,17.254,17.2365,17.2365,29200.0
2009-01-21 13:25:00,29.5,29.5,29.39,29.42,71400.0,17.2365,17.2365,17.1722,17.1898,71400.0
2009-01-21 13:30:00,29.42,29.5,29.41,29.5,138400.0,17.1898,17.2365,17.1839,17.2365,138400.0
2009-01-21 13:35:00,29.5,29.54,29.48,29.53,136600.0,17.2365,17.2599,17.2248,17.254,136600.0
2009-01-21 13:40:00,29.53,29.58,29.5,29.5,80600.0,17.254,17.2833,17.2365,17.2365,80600.0
2009-01-21 13:45:00,29.52,29.59,29.5,29.55,50800.0,17.2482,17.2891,17.2365,17.2657,50800.0
2009-01-21 13:50:00,29.55,29.59,29.53,29.57,69000.0,17.2657,17.2891,17.254,17.2774,69000.0
2009-01-21 13:55:00,29.58,29.61,29.53,29.59,97000.0,17.2833,17.3008,17.254,17.2891,97000.0
2009-01-21 14:00:00,29.59,29.59,29.53,29.57,97400.0,17.2891,17.2891,17.254,17.2774,97400.0
2009-01-21 14:05:00,29.56,29.59,29.54,29.56,112000.0,17.2716,17.2891,17.2599,17.2716,112000.0
2009-01-21 14:10:00,29.55,29.6,29.55,29.56,92200.0,17.2657,17.2949,17.2657,17.2716,92200.0
2009-01-21 14:15:00,29.55,29.61,29.55,29.6,127800.0,17.2657,17.3008,17.2657,17.2949,127800.0
2009-01-21 14:20:00,29.6,29.65,29.6,29.61,72400.0,17.2949,17.3242,17.2949,17.3008,72400.0
2009-01-21 14:25:00,29.61,29.64,29.6,29.63,42200.0,17.3008,17.3183,17.2949,17.3125,42200.0
2009-01-21 14:30:00,29.63,29.68,29.63,29.67,47000.0,17.3125,17.3417,17.3125,17.3358,47000.0
2009-01-21 14:35:00,29.68,29.7,29.64,29.64,69400.0,17.3417,17.3534,17.3183,17.3183,69400.0
2009-01-21 14:40:00,29.65,29.7,29.63,29.67,92000.0,17.3242,17.3534,17.3125,17.3358,92000.0
2009-01-21 14:45:00,29.68,29.72,29.64,29.65,54600.0,17.3417,17.3651,17.3183,17.3242,54600.0
2009-01-21 14:50:00,29.63,29.68,29.63,29.67,45200.0,17.3125,17.3417,17.3125,17.3358,45200.0
2009-01-21 14:55:00,29.67,29.7,29.65,29.67,71600.0,17.3358,17.3534,17.3242,17.3358,71600.0
2009-01-21 15:00:00,29.67,29.7,29.64,29.7,93000.0,17.3358,17.3534,17.3183,17.3534,93000.0
2009-01-21 15:05:00,29.7,29.77,29.7,29.7,129000.0,17.3534,17.3943,17.3534,17.3534,129000.0
2009-01-21 15:10:00,29.71,29.73,29.69,29.7,71400.0,17.3592,17.3709,17.3475,17.3534,71400.0
2009-01-21 15:15:00,29.7,29.74,29.7,29.73,80600.0,17.3534,17.3767,17.3534,17.3709,80600.0
2009-01-21 15:20:00,29.73,29.75,29.7,29.72,119000.0,17.3709,17.3826,17.3534,17.3651,119000.0
2009-01-21 15:25:00,29.72,29.72,29.65,29.7,92600.0,17.3651,17.3651,17.3242,17.3534,92600.0
2009-01-21 15:30:00,29.7,29.71,29.64,29.69,108200.0,17.3534,17.3592,17.3183,17.3475,108200.0
2009-01-21 15:35:00,29.69,29.79,29.66,29.74,142600.0,17.3475,17.406,17.33,17.3767,142600.0
2009-01-21 15:40:00,29.73,29.79,29.7,29.76,174400.0,17.3709,17.406,17.3534,17.3884,174400.0
2009-01-21 15:45:00,29.76,29.82,29.75,29.77,174800.0,17.3884,17.4235,17.3826,17.3943,174800.0
2009-01-21 15:50:00,29.77,29.9,29.77,29.9,192800.0,17.3943,17.4702,17.3943,17.4702,192800.0
2009-01-21 15:55:00,29.89,29.94,29.82,29.84,203600.0,17.4644,17.4936,17.4235,17.4352,203600.0
2009-01-22 09:30:00,29.48,29.63,29.38,29.46,188600.0,17.2248,17.3125,17.1664,17.2131,188600.0
2009-01-22 09:35:00,29.45,29.6,29.45,29.5,53400.0,17.2073,17.2949,17.2073,17.2365,53400.0
2009-01-22 09:40:00,29.5,29.58,29.42,29.47,47200.0,17.2365,17.2833,17.1898,17.219,47200.0
2009-01-22 09:45:00,29.45,29.49,29.35,29.37,136200.0,17.2073,17.2307,17.1489,17.1606,136200.0
2009-01-22 09:50:00,29.38,29.4,29.28,29.36,130800.0,17.1664,17.1781,17.108,17.1547,130800.0
2009-01-22 09:55:00,29.37,29.41,29.34,29.37,51200.0,17.1606,17.1839,17.143,17.1606,51200.0
2009-01-22 10:00:00,29.36,29.39,29.27,29.29,131600.0,17.1547,17.1722,17.1021,17.1138,131600.0
2009-01-22 10:05:00,29.3,29.43,29.26,29.4,161400.0,17.1197,17.1956,17.0963,17.1781,161400.0
2009-01-22 10:10:00,29.41,29.53,29.39,29.53,137800.0,17.1839,17.254,17.1722,17.254,137800.0
2009-01-22 10:15:00,29.53,29.58,29.51,29.58,261400.0,17.254,17.2833,17.2424,17.2833,261400.0
2009-01-22 10:20:00,29.58,29.59,29.43,29.47,91400.0,17.2833,17.2891,17.1956,17.219,91400.0
2009-01-22 10:25:00,29.46,29.47,29.43,29.43,43600.0,17.2131,17.219,17.1956,17.1956,43600.0
2009-01-22 10:30:00,29.43,29.45,29.38,29.4,72600.0,17.1956,17.2073,17.1664,17.1781,72600.0
2009-01-22 10:35:00,29.4,29.55,29.4,29.52,94000.0,17.1781,17.2657,17.1781,17.2482,94000.0
2009-01-22 10:40:00,29.51,29.51,29.48,29.5,34600.0,17.2424,17.2424,17.2248,17.2365,34600.0
2009-01-22 10:45:00,29.49,29.49,29.43,29.46,51200.0,17.2307,17.2307,17.1956,17.2131,51200.0
2009-01-22 10:50:00,29.47,29.51,29.46,29.5,59400.0,17.219,17.2424,17.2131,17.2365,59400.0
2009-01-22 10:55:00,29.5,29.5,29.43,29.43,28600.0,17.2365,17.2365,17.1956,17.1956,28600.0
2009-01-22 11:00:00,29.43,29.45,29.35,29.36,64200.0,17.1956,17.2073,17.1489,17.1547,64200.0
2009-01-22 11:05:00,29.38,29.42,29.36,29.38,101600.0,17.1664,17.1898,17.1547,17.1664,101600.0
2009-01-22 11:10:00,29.38,29.39,29.36,29.38,54000.0,17.1664,17.1722,17.1547,17.1664,54000.0
2009-01-22 11:15:00,29.38,29.43,29.35,29.36,51200.0,17.1664,17.1956,17.1489,17.1547,51200.0
2009-01-22 11:20:00,29.36,29.36,29.31,29.33,55800.0,17.1547,17.1547,17.1255,17.1372,55800.0
2009-01-22 11:25:00,29.34,29.36,29.27,29.31,69200.0,17.143,17.1547,17.1021,17.1255,69200.0
2009-01-22 11:30:00,29.31,29.34,29.27,29.34,119200.0,17.1255,17.143,17.1021,17.143,119200.0
2009-01-22 11:35:00,29.34,29.38,29.25,29.26,83400.0,17.143,17.1664,17.0904,17.0963,83400.0
2009-01-22 11:40:00,29.27,29.28,29.25,29.28,31400.0,17.1021,17.108,17.0904,17.108,31400.0
2009-01-22 11:45:00,29.28,29.33,29.26,29.3,76600.0,17.108,17.1372,17.0963,17.1197,76600.0
2009-01-22 11:50:00,29.3,29.35,29.29,29.34,44000.0,17.1197,17.1489,17.1138,17.143,44000.0
2009-01-22 11:55:00,29.33,29.34,29.26,29.28,109200.0,17.1372,17.143,17.0963,17.108,109200.0
2009-01-22 12:00:00,29.27,29.29,29.25,29.25,33800.0,17.1021,17.1138,17.0904,17.0904,33800.0
2009-01-22 12:05:00,29.25,29.32,29.24,29.29,44400.0,17.0904,17.1313,17.0846,17.1138,44400.0
2009-01-22 12:10:00,29.3,29.49,29.29,29.49,562800.0,17.1197,17.2307,17.1138,17.2307,562800.0
2009-01-22 12:15:00,29.48,29.54,29.46,29.52,52800.0,17.2248,17.2599,17.2131,17.2482,52800.0
2009-01-22 12:20:00,29.52,29.52,29.42,29.44,71800.0,17.2482,17.2482,17.1898,17.2015,71800.0
2009-01-22 12:25:00,29.43,29.48,29.4,29.45,32400.0,17.1956,17.2248,17.1781,17.2073,32400.0
2009-01-22 12:30:00,29.45,29.48,29.43,29.48,50400.0,17.2073,17.2248,17.1956,17.2248,50400.0
2009-01-22 12:35:00,29.48,29.5,29.42,29.42,57400.0,17.2248,17.2365,17.1898,17.1898,57400.0
2009-01-22 12:40:00,29.42,29.46,29.42,29.46,51400.0,17.1898,17.2131,17.1898,17.2131,51400.0
2009-01-22 12:45:00,29.46,29.53,29.45,29.49,78800.0,17.2131,17.254,17.2073,17.2307,78800.0
2009-01-22 12:50:00,29.49,29.5,29.46,29.46,43400.0,17.2307,17.2365,17.2131,17.2131,43400.0
2009-01-22 12:55:00,29.47,29.49,29.43,29.47,27000.0,17.219,17.2307,17.1956,17.219,27000.0
2009-01-22 13:00:00,29.45,29.53,29.45,29.5,59000.0,17.2073,17.254,17.2073,17.2365,59000.0
2009-01-22 13:05:00,29.5,29.5,29.4,29.41,57600.0,17.2365,17.2365,17.1781,17.1839,57600.0
2009-01-22 13:10:00,29.4,29.4,29.28,29.3,36200.0,17.1781,17.1781,17.108,17.1197,36200.0
2009-01-22 13:15:00,29.3,29.41,29.3,29.37,33400.0,17.1197,17.1839,17.1197,17.1606,33400.0
2009-01-22 13:20:00,29.38,29.41,29.36,29.38,29600.0,17.1664,17.1839,17.1547,17.1664,29600.0
2009-01-22 13:25:00,29.39,29.49,29.36,29.42,34600.0,17.1722,17.2307,17.1547,17.1898,34600.0
2009-01-22 13:30:00,29.42,29.42,29.31,29.31,89400.0,17.1898,17.1898,17.1255,17.1255,89400.0
2009-01-22 13:35:00,29.32,29.43,29.31,29.37,39400.0,17.1313,17.1956,17.1255,17.1606,39400.0
2009-01-22 13:40:00,29.37,29.44,29.37,29.41,82200.0,17.1606,17.2015,17.1606,17.1839,82200.0
2009-01-22 13:45:00,29.41,29.5,29.4,29.47,121000.0,17.1839,17.2365,17.1781,17.219,121000.0
2009-01-22 13:50:00,29.49,29.53,29.46,29.48,40600.0,17.2307,17.254,17.2131,17.2248,40600.0
2009-01-22 13:55:00,29.48,29.53,29.43,29.5,56400.0,17.2248,17.254,17.1956,17.2365,56400.0
2009-01-22 14:00:00,29.49,29.61,29.44,29.55,97800.0,17.2307,17.3008,17.2015,17.2657,97800.0
2009-01-22 14:05:00,29.55,29.59,29.49,29.51,92800.0,17.2657,17.2891,17.2307,17.2424,92800.0
2009-01-22 14:10:00,29.5,29.57,29.49,29.54,102400.0,17.2365,17.2774,17.2307,17.2599,102400.0
2009-01-22 14:15:00,29.53,29.62,29.51,29.59,166600.0,17.254,17.3066,17.2424,17.2891,166600.0
2009-01-22 14:20:00,29.59,29.62,29.54,29.6,111600.0,17.2891,17.3066,17.2599,17.2949,111600.0
2009-01-22 14:25:00,29.6,29.64,29.56,29.59,168200.0,17.2949,17.3183,17.2716,17.2891,168200.0
2009-01-22 14:30:00,29.59,29.65,29.57,29.6,113800.0,17.2891,17.3242,17.2774,17.2949,113800.0
2009-01-22 14:35:00,29.6,29.7,29.59,29.7,75000.0,17.2949,17.3534,17.2891,17.3534,75000.0
2009-01-22 14:40:00,29.7,29.75,29.7,29.7,66600.0,17.3534,17.3826,17.3534,17.3534,66600.0
2009-01-22 14:45:00,29.7,29.7,29.58,29.58,60000.0,17.3534,17.3534,17.2833,17.2833,60000.0
2009-01-22 14:50:00,29.6,29.68,29.59,29.67,65000.0,17.2949,17.3417,17.2891,17.3358,65000.0
2009-01-22 14:55:00,29.67,29.74,29.67,29.74,43000.0,17.3358,17.3767,17.3358,17.3767,43000.0
2009-01-22 15:00:00,29.75,29.75,29.55,29.57,121400.0,17.3826,17.3826,17.2657,17.2774,121400.0
2009-01-22 15:05:00,29.56,29.6,29.5,29.51,95600.0,17.2716,17.2949,17.2365,17.2424,95600.0
2009-01-22 15:10:00,29.52,29.6,29.5,29.59,139400.0,17.2482,17.2949,17.2365,17.2891,139400.0
2009-01-22 15:15:00,29.59,29.61,29.5,29.6,123000.0,17.2891,17.3008,17.2365,17.2949,123000.0
2009-01-22 15:20:00,29.6,29.67,29.56,29.66,104800.0,17.2949,17.3358,17.2716,17.33,104800.0
2009-01-22 15:25:00,29.66,29.69,29.63,29.67,71400.0,17.33,17.3475,17.3125,17.3358,71400.0
2009-01-22 15:30:00,29.68,29.73,29.64,29.73,105800.0,17.3417,17.3709,17.3183,17.3709,105800.0
2009-01-22 15:35:00,29.71,29.71,29.58,29.6,113400.0,17.3592,17.3592,17.2833,17.2949,113400.0
2009-01-22 15:40:00,29.61,29.77,29.61,29.75,97200.0,17.3008,17.3943,17.3008,17.3826,97200.0
2009-01-22 15:45:00,29.76,29.97,29.76,29.97,389200.0,17.3884,17.5111,17.3884,17.5111,389200.0
2009-01-22 15:50:00,29.97,29.97,29.86,29.95,453600.0,17.5111,17.5111,17.4469,17.4994,453600.0
2009-01-22 15:55:00,29.95,30.0,29.9,29.95,615800.0,17.4994,17.5287,17.4702,17.4994,615800.0
2009-01-23 09:30:00,29.69,29.69,29.29,29.56,164600.0,17.3475,17.3475,17.1138,17.2716,164600.0
2009-01-23 09:35:00,29.55,29.71,29.5,29.64,241200.0,17.2657,17.3592,17.2365,17.3183,241200.0
2009-01-23 09:40:00,29.63,29.73,29.59,29.71,130800.0,17.3125,17.3709,17.2891,17.3592,130800.0
2009-01-23 09:45:00,29.72,29.78,29.64,29.77,59800.0,17.3651,17.4001,17.3183,17.3943,59800.0
2009-01-23 09:50:00,29.76,29.79,29.68,29.78,47200.0,17.3884,17.406,17.3417,17.4001,47200.0
2009-01-23 09:55:00,29.79,29.79,29.67,29.68,63800.0,17.406,17.406,17.3358,17.3417,63800.0
2009-01-23 10:00:00,29.69,29.72,29.63,29.68,88000.0,17.3475,17.3651,17.3125,17.3417,88000.0
2009-01-23 10:05:00,29.68,29.71,29.66,29.7,49200.0,17.3417,17.3592,17.33,17.3534,49200.0
2009-01-23 10:10:00,29.7,29.72,29.63,29.68,43600.0,17.3534,17.3651,17.3125,17.3417,43600.0
2009-01-23 10:15:00,29.69,29.75,29.66,29.68,41600.0,17.3475,17.3826,17.33,17.3417,41600.0
2009-01-23 10:20:00,29.68,29.7,29.58,29.7,121200.0,17.3417,17.3534,17.2833,17.3534,121200.0
2009-01-23 10:25:00,29.7,29.73,29.66,29.72,91400.0,17.3534,17.3709,17.33,17.3651,91400.0
2009-01-23 10:30:00,29.72,29.72,29.58,29.66,199600.0,17.3651,17.3651,17.2833,17.33,199600.0
2009-01-23 10:35:00,29.66,29.75,29.65,29.67,110600.0,17.33,17.3826,17.3242,17.3358,110600.0
2009-01-23 10:40:00,29.67,29.69,29.6,29.63,79200.0,17.3358,17.3475,17.2949,17.3125,79200.0
2009-01-23 10:45:00,29.63,29.65,29.57,29.62,61000.0,17.3125,17.3242,17.2774,17.3066,61000.0
2009-01-23 10:50:00,29.61,29.61,29.58,29.6,76600.0,17.3008,17.3008,17.2833,17.2949,76600.0
2009-01-23 10:55:00,29.59,29.6,29.58,29.58,30200.0,17.2891,17.2949,17.2833,17.2833,30200.0
2009-01-23 11:00:00,29.58,29.75,29.58,29.72,99400.0,17.2833,17.3826,17.2833,17.3651,99400.0
2009-01-23 11:05:00,29.72,29.72,29.6,29.61,64600.0,17.3651,17.3651,17.2949,17.3008,64600.0
2009-01-23 11:10:00,29.61,29.69,29.6,29.69,34800.0,17.3008,17.3475,17.2949,17.3475,34800.0
2009-01-23 11:15:00,29.69,29.69,29.61,29.61,63600.0,17.3475,17.3475,17.3008,17.3008,63600.0
2009-01-23 11:20:00,29.61,29.66,29.61,29.64,54600.0,17.3008,17.33,17.3008,17.3183,54600.0
2009-01-23 11:25:00,29.65,29.66,29.64,29.66,42000.0,17.3242,17.33,17.3183,17.33,42000.0
2009-01-23 11:30:00,29.66,29.66,29.62,29.64,75400.0,17.33,17.33,17.3066,17.3183,75400.0
2009-01-23 11:35:00,29.63,29.64,29.61,29.63,380000.0,17.3125,17.3183,17.3008,17.3125,380000.0
2009-01-23 11:40:00,29.61,29.68,29.61,29.63,55800.0,17.3008,17.3417,17.3008,17.3125,55800.0
2009-01-23 11:45:00,29.63,29.66,29.6,29.63,105200.0,17.3125,17.33,17.2949,17.3125,105200.0
2009-01-23 11:50:00,29.63,29.63,29.6,29.6,64600.0,17.3125,17.3125,17.2949,17.2949,64600.0
2009-01-23 11:55:00,29.61,29.61,29.55,29.56,54000.0,17.3008,17.3008,17.2657,17.2716,54000.0
2009-01-23 12:00:00,29.56,29.61,29.52,29.6,71800.0,17.2716,17.3008,17.2482,17.2949,71800.0
2009-01-23 12:05:00,29.61,29.64,29.53,29.53,72000.0,17.3008,17.3183,17.254,17.254,72000.0
2009-01-23 12:10:00,29.53,29.6,29.52,29.6,40000.0,17.254,17.2949,17.2482,17.2949,40000.0
2009-01-23 12:15:00,29.61,29.61,29.5,29.5,51000.0,17.3008,17.3008,17.2365,17.2365,51000.0
2009-01-23 12:20:00,29.52,29.64,29.52,29.6,56200.0,17.2482,17.3183,17.2482,17.2949,56200.0
2009-01-23 12:25:00,29.62,29.63,29.59,29.61,24400.0,17.3066,17.3125,17.2891,17.3008,24400.0
2009-01-23 12:30:00,29.6,29.6,29.5,29.5,39000.0,17.2949,17.2949,17.2365,17.2365,39000.0
2009-01-23 12:35:00,29.5,29.54,29.47,29.51,127400.0,17.2365,17.2599,17.219,17.2424,127400.0
2009-01-23 12:40:00,29.51,29.58,29.51,29.58,55400.0,17.2424,17.2833,17.2424,17.2833,55400.0
2009-01-23 12:45:00,29.57,29.7,29.57,29.65,59600.0,17.2774,17.3534,17.2774,17.3242,59600.0
2009-01-23 12:50:00,29.66,29.69,29.57,29.57,37800.0,17.33,17.3475,17.2774,17.2774,37800.0
2009-01-23 12:55:00,29.56,29.61,29.5,29.56,54000.0,17.2716,17.3008,17.2365,17.2716,54000.0
2009-01-23 13:00:00,29.55,29.61,29.5,29.61,39200.0,17.2657,17.3008,17.2365,17.3008,39200.0
2009-01-23 13:05:00,29.61,29.61,29.52,29.52,21000.0,17.3008,17.3008,17.2482,17.2482,21000.0
2009-01-23 13:10:00,29.52,29.69,29.52,29.65,55000.0,17.2482,17.3475,17.2482,17.3242,55000.0
2009-01-23 13:15:00,29.64,29.7,29.57,29.7,120800.0,17.3183,17.3534,17.2774,17.3534,120800.0
2009-01-23 13:20:00,29.7,29.7,29.61,29.66,38000.0,17.3534,17.3534,17.3008,17.33,38000.0
2009-01-23 13:25:00,29.65,29.68,29.6,29.61,52800.0,17.3242,17.3417,17.2949,17.3008,52800.0
2009-01-23 13:30:00,29.61,29.65,29.6,29.63,35600.0,17.3008,17.3242,17.2949,17.3125,35600.0
2009-01-23 13:35:00,29.63,29.65,29.59,29.59,53400.0,17.3125,17.3242,17.2891,17.2891,53400.0
2009-01-23 13:40:00,29.6,29.61,29.56,29.6,48000.0,17.2949,17.3008,17.2716,17.2949,48000.0
2009-01-23 13:45:00,29.6,29.62,29.58,29.59,77000.0,17.2949,17.3066,17.2833,17.2891,77000.0
2009-01-23 13:50:00,29.59,29.61,29.56,29.59,53000.0,17.2891,17.3008,17.2716,17.2891,53000.0
2009-01-23 13:55:00,29.59,29.68,29.57,29.67,80800.0,17.2891,17.3417,17.2774,17.3358,80800.0
2009-01-23 14:00:00,29.67,29.69,29.61,29.61,64000.0,17.3358,17.3475,17.3008,17.3008,64000.0
2009-01-23 14:05:00,29.61,29.67,29.59,29.63,49000.0,17.3008,17.3358,17.2891,17.3125,49000.0
2009-01-23 14:10:00,29.62,29.64,29.59,29.63,51200.0,17.3066,17.3183,17.2891,17.3125,51200.0
2009-01-23 14:15:00,29.63,29.64,29.58,29.58,45600.0,17.3125,17.3183,17.2833,17.2833,45600.0
2009-01-23 14:20:00,29.58,29.68,29.55,29.67,60000.0,17.2833,17.3417,17.2657,17.3358,60000.0
2009-01-23 14:25:00,29.66,29.66,29.56,29.58,87000.0,17.33,17.33,17.2716,17.2833,87000.0
2009-01-23 14:30:00,29.58,29.6,29.53,29.56,61000.0,17.2833,17.2949,17.254,17.2716,61000.0
2009-01-23 14:35:00,29.56,29.61,29.55,29.61,25800.0,17.2716,17.3008,17.2657,17.3008,25800.0
2009-01-23 14:40:00,29.61,29.61,29.5,29.56,95800.0,17.3008,17.3008,17.2365,17.2716,95800.0
2009-01-23 14:45:00,29.57,29.63,29.52,29.62,45600.0,17.2774,17.3125,17.2482,17.3066,45600.0
2009-01-23 14:50:00,29.61,29.61,29.5,29.54,55600.0,17.3008,17.3008,17.2365,17.2599,55600.0
2009-01-23 14:55:00,29.55,29.56,29.5,29.52,59400.0,17.2657,17.2716,17.2365,17.2482,59400.0
2009-01-23 15:00:00,29.52,29.61,29.47,29.59,80200.0,17.2482,17.3008,17.219,17.2891,80200.0
2009-01-23 15:05:00,29.58,29.61,29.53,29.54,65600.0,17.2833,17.3008,17.254,17.2599,65600.0
2009-01-23 15:10:00,29.53,29.63,29.5,29.57,59600.0,17.254,17.3125,17.2365,17.2774,59600.0
2009-01-23 15:15:00,29.57,29.59,29.5,29.57,69800.0,17.2774,17.2891,17.2365,17.2774,69800.0
2009-01-23 15:20:00,29.58,29.63,29.53,29.58,113400.0,17.2833,17.3125,17.254,17.2833,113400.0
2009-01-23 15:25:00,29.6,29.64,29.59,29.59,96600.0,17.2949,17.3183,17.2891,17.2891,96600.0
2009-01-23 15:30:00,29.59,29.6,29.55,29.57,95200.0,17.2891,17.2949,17.2657,17.2774,95200.0
2009-01-23 15:35:00,29.57,29.64,29.56,29.63,177600.0,17.2774,17.3183,17.2716,17.3125,177600.0
2009-01-23 15:40:00,29.63,29.65,29.6,29.61,142800.0,17.3125,17.3242,17.2949,17.3008,142800.0
2009-01-23 15:45:00,29.62,29.68,29.6,29.68,134400.0,17.3066,17.3417,17.2949,17.3417,134400.0
2009-01-23 15:50:00,29.68,29.71,29.68,29.7,178800.0,17.3417,17.3592,17.3417,17.3534,178800.0
2009-01-23 15:55:00,29.7,29.71,29.61,29.62,362000.0,17.3534,17.3592,17.3008,17.3066,362000.0
2009-01-26 09:30:00,29.83,29.86,29.56,29.6,147600.0,17.4293,17.4469,17.2716,17.2949,147600.0
2009-01-26 09:35:00,29.59,29.62,29.53,29.56,143600.0,17.2891,17.3066,17.254,17.2716,143600.0
2009-01-26 09:40:00,29.55,29.63,29.53,29.59,206400.0,17.2657,17.3125,17.254,17.2891,206400.0
2009-01-26 09:45:00,29.59,29.63,29.57,29.61,293000.0,17.2891,17.3125,17.2774,17.3008,293000.0
2009-01-26 09:50:00,29.61,29.67,29.6,29.65,50000.0,17.3008,17.3358,17.2949,17.3242,50000.0
2009-01-26 09:55:00,29.65,29.68,29.61,29.65,76400.0,17.3242,17.3417,17.3008,17.3242,76400.0
2009-01-26 10:00:00,29.65,29.86,29.61,29.61,198200.0,17.3242,17.4469,17.3008,17.3008,198200.0
2009-01-26 10:05:00,29.61,29.67,29.6,29.62,86200.0,17.3008,17.3358,17.2949,17.3066,86200.0
2009-01-26 10:10:00,29.63,29.66,29.62,29.65,36800.0,17.3125,17.33,17.3066,17.3242,36800.0
2009-01-26 10:15:00,29.65,29.65,29.56,29.6,58000.0,17.3242,17.3242,17.2716,17.2949,58000.0
2009-01-26 10:20:00,29.59,29.73,29.58,29.73,117600.0,17.2891,17.3709,17.2833,17.3709,117600.0
2009-01-26 10:25:00,29.72,29.73,29.63,29.63,57200.0,17.3651,17.3709,17.3125,17.3125,57200.0
2009-01-26 10:30:00,29.63,29.67,29.61,29.66,36400.0,17.3125,17.3358,17.3008,17.33,36400.0
2009-01-26 10:35:00,29.66,29.66,29.62,29.64,45600.0,17.33,17.33,17.3066,17.3183,45600.0
2009-01-26 10:40:00,29.63,29.66,29.62,29.64,28800.0,17.3125,17.33,17.3066,17.3183,28800.0
2009-01-26 10:45:00,29.65,29.65,29.62,29.63,46600.0,17.3242,17.3242,17.3066,17.3125,46600.0
2009-01-26 10:50:00,29.64,29.65,29.61,29.63,17800.0,17.3183,17.3242,17.3008,17.3125,17800.0
2009-01-26 10:55:00,29.63,29.65,29.61,29.64,23000.0,17.3125,17.3242,17.3008,17.3183,23000.0
2009-01-26 11:00:00,29.64,29.7,29.64,29.65,138200.0,17.3183,17.3534,17.3183,17.3242,138200.0
2009-01-26 11:05:00,29.65,29.65,29.6,29.65,44800.0,17.3242,17.3242,17.2949,17.3242,44800.0
2009-01-26 11:10:00,29.65,29.66,29.63,29.64,57400.0,17.3242,17.33,17.3125,17.3183,57400.0
2009-01-26 11:15:00,29.65,29.72,29.63,29.67,68000.0,17.3242,17.3651,17.3125,17.3358,68000.0
2009-01-26 11:20:00,29.66,29.7,29.64,29.68,153800.0,17.33,17.3534,17.3183,17.3417,153800.0
2009-01-26 11:25:00,29.69,29.73,29.68,29.73,51600.0,17.3475,17.3709,17.3417,17.3709,51600.0
2009-01-26 11:30:00,29.73,29.76,29.71,29.76,31800.0,17.3709,17.3884,17.3592,17.3884,31800.0
2009-01-26 11:35:00,29.75,29.77,29.75,29.75,32800.0,17.3826,17.3943,17.3826,17.3826,32800.0
2009-01-26 11:40:00,29.75,29.77,29.74,29.75,29800.0,17.3826,17.3943,17.3767,17.3826,29800.0
2009-01-26 11:45:00,29.75,29.79,29.69,29.69,54000.0,17.3826,17.406,17.3475,17.3475,54000.0
2009-01-26 11:50:00,29.68,29.75,29.68,29.75,31000.0,17.3417,17.3826,17.3417,17.3826,31000.0
2009-01-26 11:55:00,29.77,29.78,29.73,29.73,166200.0,17.3943,17.4001,17.3709,17.3709,166200.0
2009-01-26 12:00:00,29.73,29.81,29.73,29.8,182600.0,17.3709,17.4176,17.3709,17.4118,182600.0
2009-01-26 12:05:00,29.81,29.82,29.8,29.81,77400.0,17.4176,17.4235,17.4118,17.4176,77400.0
2009-01-26 12:10:00,29.81,29.83,29.77,29.79,63400.0,17.4176,17.4293,17.3943,17.406,63400.0
2009-01-26 12:15:00,29.8,29.83,29.77,29.8,60600.0,17.4118,17.4293,17.3943,17.4118,60600.0
2009-01-26 12:20:00,29.8,29.93,29.79,29.92,56200.0,17.4118,17.4878,17.406,17.4819,56200.0
2009-01-26 12:25:00,29.92,29.92,29.88,29.92,55000.0,17.4819,17.4819,17.4585,17.4819,55000.0
2009-01-26 12:30:00,29.91,29.93,29.85,29.89,52000.0,17.4761,17.4878,17.441,17.4644,52000.0
2009-01-26 12:35:00,29.88,29.96,29.87,29.96,70400.0,17.4585,17.5053,17.4527,17.5053,70400.0
2009-01-26 12:40:00,29.96,29.97,29.93,29.94,157400.0,17.5053,17.5111,17.4878,17.4936,157400.0
2009-01-26 12:45:00,29.95,30.02,29.94,29.95,100400.0,17.4994,17.5403,17.4936,17.4994,100400.0
2009-01-26 12:50:00,29.96,30.0,29.9,30.0,81000.0,17.5053,17.5287,17.4702,17.5287,81000.0
2009-01-26 12:55:00,29.99,30.0,29.92,29.92,59000.0,17.5228,17.5287,17.4819,17.4819,59000.0
2009-01-26 13:00:00,29.92,30.0,29.91,30.0,60400.0,17.4819,17.5287,17.4761,17.5287,60400.0
2009-01-26 13:05:00,30.0,30.0,29.9,29.96,202400.0,17.5287,17.5287,17.4702,17.5053,202400.0
2009-01-26 13:10:00,29.96,30.03,29.96,30.0,80800.0,17.5053,17.5462,17.5053,17.5287,80800.0
2009-01-26 13:15:00,30.0,30.11,30.0,30.06,72400.0,17.5287,17.5929,17.5287,17.5637,72400.0
2009-01-26 13:20:00,30.06,30.25,30.0,30.12,102400.0,17.5637,17.6747,17.5287,17.5988,102400.0
2009-01-26 13:25:00,30.11,30.11,30.06,30.1,49800.0,17.5929,17.5929,17.5637,17.5871,49800.0
2009-01-26 13:30:00,30.11,30.11,30.0,30.05,140400.0,17.5929,17.5929,17.5287,17.5579,140400.0
2009-01-26 13:35:00,30.05,30.11,30.05,30.09,301800.0,17.5579,17.5929,17.5579,17.5812,301800.0
2009-01-26 13:40:00,30.09,30.16,30.08,30.16,200400.0,17.5812,17.6221,17.5754,17.6221,200400.0
2009-01-26 13:45:00,30.16,30.17,30.09,30.09,43600.0,17.6221,17.628,17.5812,17.5812,43600.0
2009-01-26 13:50:00,30.08,30.11,30.0,30.07,149800.0,17.5754,17.5929,17.5287,17.5696,149800.0
2009-01-26 13:55:00,30.06,30.08,30.0,30.05,49400.0,17.5637,17.5754,17.5287,17.5579,49400.0
2009-01-26 14:00:00,30.05,30.05,29.9,29.91,72800.0,17.5579,17.5579,17.4702,17.4761,72800.0
2009-01-26 14:05:00,29.91,29.93,29.86,29.92,65000.0,17.4761,17.4878,17.4469,17.4819,65000.0
2009-01-26 14:10:00,29.92,29.93,29.85,29.91,70200.0,17.4819,17.4878,17.441,17.4761,70200.0
2009-01-26 14:15:00,29.9,29.93,29.88,29.91,52600.0,17.4702,17.4878,17.4585,17.4761,52600.0
2009-01-26 14:20:00,29.91,29.92,29.81,29.83,73600.0,17.4761,17.4819,17.4176,17.4293,73600.0
2009-01-26 14:25:00,29.84,29.87,29.78,29.79,47600.0,17.4352,17.4527,17.4001,17.406,47600.0
2009-01-26 14:30:00,29.8,29.86,29.79,29.86,59000.0,17.4118,17.4469,17.406,17.4469,59000.0
2009-01-26 14:35:00,29.84,29.85,29.8,29.8,49600.0,17.4352,17.441,17.4118,17.4118,49600.0
2009-01-26 14:40:00,29.8,29.81,29.71,29.71,49400.0,17.4118,17.4176,17.3592,17.3592,49400.0
2009-01-26 14:45:00,29.72,29.83,29.68,29.81,60800.0,17.3651,17.4293,17.3417,17.4176,60800.0
2009-01-26 14:50:00,29.81,29.82,29.77,29.8,59000.0,17.4176,17.4235,17.3943,17.4118,59000.0
2009-01-26 14:55:00,29.81,29.91,29.77,29.89,62000.0,17.4176,17.4761,17.3943,17.4644,62000.0
2009-01-26 15:00:00,29.88,29.99,29.88,29.93,122800.0,17.4585,17.5228,17.4585,17.4878,122800.0
2009-01-26 15:05:00,29.93,29.93,29.86,29.92,156000.0,17.4878,17.4878,17.4469,17.4819,156000.0
2009-01-26 15:10:00,29.91,29.93,29.82,29.84,102600.0,17.4761,17.4878,17.4235,17.4352,102600.0
2009-01-26 15:15:00,29.84,29.85,29.81,29.82,86600.0,17.4352,17.441,17.4176,17.4235,86600.0
2009-01-26 15:20:00,29.82,29.89,29.81,29.83,199600.0,17.4235,17.4644,17.4176,17.4293,199600.0
2009-01-26 15:25:00,29.83,29.9,29.81,29.81,124200.0,17.4293,17.4702,17.4176,17.4176,124200.0
2009-01-26 15:30:00,29.82,29.88,29.78,29.84,151000.0,17.4235,17.4585,17.4001,17.4352,151000.0
2009-01-26 15:35:00,29.85,29.88,29.75,29.75,193400.0,17.441,17.4585,17.3826,17.3826,193400.0
2009-01-26 15:40:00,29.75,29.78,29.63,29.69,269000.0,17.3826,17.4001,17.3125,17.3475,269000.0
2009-01-26 15:45:00,29.69,29.8,29.65,29.77,221600.0,17.3475,17.4118,17.3242,17.3943,221600.0
2009-01-26 15:50:00,29.77,29.81,29.71,29.77,182800.0,17.3943,17.4176,17.3592,17.3943,182800.0
2009-01-26 15:55:00,29.75,29.77,29.68,29.73,268600.0,17.3826,17.3943,17.3417,17.3709,268600.0
2009-01-27 09:30:00,29.77,30.07,29.77,29.96,62800.0,17.3943,17.5696,17.3943,17.5053,62800.0
2009-01-27 09:35:00,29.95,30.07,29.93,30.07,77600.0,17.4994,17.5696,17.4878,17.5696,77600.0
2009-01-27 09:40:00,30.08,30.11,30.03,30.11,36200.0,17.5754,17.5929,17.5462,17.5929,36200.0
2009-01-27 09:45:00,30.11,30.13,30.04,30.11,64600.0,17.5929,17.6046,17.552,17.5929,64600.0
2009-01-27 09:50:00,30.11,30.11,30.02,30.06,62000.0,17.5929,17.5929,17.5403,17.5637,62000.0
2009-01-27 09:55:00,30.07,30.14,29.98,30.0,91200.0,17.5696,17.6105,17.517,17.5287,91200.0
2009-01-27 10:00:00,29.99,30.0,29.93,29.95,113200.0,17.5228,17.5287,17.4878,17.4994,113200.0
2009-01-27 10:05:00,29.93,29.93,29.74,29.77,80200.0,17.4878,17.4878,17.3767,17.3943,80200.0
2009-01-27 10:10:00,29.77,29.81,29.7,29.73,37200.0,17.3943,17.4176,17.3534,17.3709,37200.0
2009-01-27 10:15:00,29.73,29.73,29.67,29.72,46200.0,17.3709,17.3709,17.3358,17.3651,46200.0
2009-01-27 10:20:00,29.72,29.82,29.68,29.82,79800.0,17.3651,17.4235,17.3417,17.4235,79800.0
2009-01-27 10:25:00,29.82,29.89,29.82,29.84,52200.0,17.4235,17.4644,17.4235,17.4352,52200.0
2009-01-27 10:30:00,29.84,29.85,29.82,29.84,31800.0,17.4352,17.441,17.4235,17.4352,31800.0
2009-01-27 10:35:00,29.84,29.84,29.79,29.8,52800.0,17.4352,17.4352,17.406,17.4118,52800.0
2009-01-27 10:40:00,29.79,29.83,29.75,29.78,53000.0,17.406,17.4293,17.3826,17.4001,53000.0
2009-01-27 10:45:00,29.77,29.81,29.75,29.8,35200.0,17.3943,17.4176,17.3826,17.4118,35200.0
2009-01-27 10:50:00,29.79,29.82,29.78,29.81,35200.0,17.406,17.4235,17.4001,17.4176,35200.0
2009-01-27 10:55:00,29.81,29.86,29.79,29.84,62600.0,17.4176,17.4469,17.406,17.4352,62600.0
2009-01-27 11:00:00,29.85,29.85,29.79,29.81,28000.0,17.441,17.441,17.406,17.4176,28000.0
2009-01-27 11:05:00,29.81,29.89,29.8,29.86,40000.0,17.4176,17.4644,17.4118,17.4469,40000.0
2009-01-27 11:10:00,29.85,29.86,29.79,29.81,27600.0,17.441,17.4469,17.406,17.4176,27600.0
2009-01-27 11:15:00,29.81,29.93,29.81,29.9,39800.0,17.4176,17.4878,17.4176,17.4702,39800.0
2009-01-27 11:20:00,29.9,29.91,29.81,29.84,38400.0,17.4702,17.4761,17.4176,17.4352,38400.0
2009-01-27 11:25:00,29.83,29.85,29.82,29.84,32400.0,17.4293,17.441,17.4235,17.4352,32400.0
2009-01-27 11:30:00,29.84,29.86,29.74,29.74,71800.0,17.4352,17.4469,17.3767,17.3767,71800.0
2009-01-27 11:35:00,29.74,29.85,29.74,29.84,28200.0,17.3767,17.441,17.3767,17.4352,28200.0
2009-01-27 11:40:00,29.83,29.86,29.78,29.79,20400.0,17.4293,17.4469,17.4001,17.406,20400.0
2009-01-27 11:45:00,29.81,29.86,29.81,29.86,12800.0,17.4176,17.4469,17.4176,17.4469,12800.0
2009-01-27 11:50:00,29.86,29.9,29.86,29.9,16200.0,17.4469,17.4702,17.4469,17.4702,16200.0
2009-01-27 11:55:00,29.9,29.92,29.82,29.83,22400.0,17.4702,17.4819,17.4235,17.4293,22400.0
2009-01-27 12:00:00,29.82,29.85,29.78,29.85,26400.0,17.4235,17.441,17.4001,17.441,26400.0
2009-01-27 12:05:00,29.85,29.9,29.85,29.86,43400.0,17.441,17.4702,17.441,17.4469,43400.0
2009-01-27 12:10:00,29.87,29.89,29.81,29.82,140800.0,17.4527,17.4644,17.4176,17.4235,140800.0
2009-01-27 12:15:00,29.82,29.97,29.81,29.94,62200.0,17.4235,17.5111,17.4176,17.4936,62200.0
2009-01-27 12:20:00,29.94,29.97,29.91,29.92,208400.0,17.4936,17.5111,17.4761,17.4819,208400.0
2009-01-27 12:25:00,29.91,29.95,29.9,29.92,134000.0,17.4761,17.4994,17.4702,17.4819,134000.0
2009-01-27 12:30:00,29.92,29.93,29.91,29.92,23400.0,17.4819,17.4878,17.4761,17.4819,23400.0
2009-01-27 12:35:00,29.92,29.93,29.92,29.93,30200.0,17.4819,17.4878,17.4819,17.4878,30200.0
2009-01-27 12:40:00,29.93,29.93,29.85,29.86,181600.0,17.4878,17.4878,17.441,17.4469,181600.0
2009-01-27 12:45:00,29.87,29.9,29.84,29.89,32800.0,17.4527,17.4702,17.4352,17.4644,32800.0
2009-01-27 12:50:00,29.89,29.92,29.88,29.91,33800.0,17.4644,17.4819,17.4585,17.4761,33800.0
2009-01-27 12:55:00,29.9,29.92,29.89,29.9,54600.0,17.4702,17.4819,17.4644,17.4702,54600.0
2009-01-27 13:00:00,29.9,29.92,29.88,29.9,56600.0,17.4702,17.4819,17.4585,17.4702,56600.0
2009-01-27 13:05:00,29.89,29.89,29.81,29.84,21800.0,17.4644,17.4644,17.4176,17.4352,21800.0
2009-01-27 13:10:00,29.84,29.9,29.84,29.86,75600.0,17.4352,17.4702,17.4352,17.4469,75600.0
2009-01-27 13:15:00,29.86,29.86,29.85,29.86,29000.0,17.4469,17.4469,17.441,17.4469,29000.0
2009-01-27 13:20:00,29.85,29.97,29.85,29.97,37400.0,17.441,17.5111,17.441,17.5111,37400.0
2009-01-27 13:25:00,29.97,29.99,29.85,29.86,54400.0,17.5111,17.5228,17.441,17.4469,54400.0
2009-01-27 13:30:00,29.86,29.88,29.85,29.86,47200.0,17.4469,17.4585,17.441,17.4469,47200.0
2009-01-27 13:35:00,29.86,29.88,29.86,29.86,24000.0,17.4469,17.4585,17.4469,17.4469,24000.0
2009-01-27 13:40:00,29.86,30.01,29.86,30.0,76400.0,17.4469,17.5345,17.4469,17.5287,76400.0
2009-01-27 13:45:00,30.0,30.05,29.98,30.0,85400.0,17.5287,17.5579,17.517,17.5287,85400.0
2009-01-27 13:50:00,30.0,30.07,30.0,30.07,31800.0,17.5287,17.5696,17.5287,17.5696,31800.0
2009-01-27 13:55:00,30.06,30.07,29.95,29.95,33600.0,17.5637,17.5696,17.4994,17.4994,33600.0
2009-01-27 14:00:00,29.95,29.97,29.9,29.95,56000.0,17.4994,17.5111,17.4702,17.4994,56000.0
2009-01-27 14:05:00,29.95,29.98,29.92,29.97,104200.0,17.4994,17.517,17.4819,17.5111,104200.0
2009-01-27 14:10:00,29.97,30.02,29.97,30.0,87000.0,17.5111,17.5403,17.5111,17.5287,87000.0
2009-01-27 14:15:00,29.99,30.11,29.98,30.1,78000.0,17.5228,17.5929,17.517,17.5871,78000.0
2009-01-27 14:20:00,30.1,30.12,30.09,30.1,94200.0,17.5871,17.5988,17.5812,17.5871,94200.0
2009-01-27 14:25:00,30.09,30.13,30.07,30.09,199400.0,17.5812,17.6046,17.5696,17.5812,199400.0
2009-01-27 14:30:00,30.09,30.12,30.07,30.1,126600.0,17.5812,17.5988,17.5696,17.5871,126600.0
2009-01-27 14:35:00,30.11,30.21,30.11,30.2,55400.0,17.5929,17.6514,17.5929,17.6455,55400.0
2009-01-27 14:40:00,30.19,30.24,30.18,30.23,58000.0,17.6397,17.6689,17.6338,17.663,58000.0
2009-01-27 14:45:00,30.23,30.28,30.22,30.28,114800.0,17.663,17.6923,17.6572,17.6923,114800.0
2009-01-27 14:50:00,30.28,30.3,30.24,30.25,162200.0,17.6923,17.7039,17.6689,17.6747,162200.0
2009-01-27 14:55:00,30.25,30.28,30.25,30.26,36400.0,17.6747,17.6923,17.6747,17.6806,36400.0
2009-01-27 15:00:00,30.27,30.3,30.15,30.17,111200.0,17.6864,17.7039,17.6163,17.628,111200.0
2009-01-27 15:05:00,30.17,30.18,30.11,30.16,58400.0,17.628,17.6338,17.5929,17.6221,58400.0
2009-01-27 15:10:00,30.17,30.22,30.16,30.22,69400.0,17.628,17.6572,17.6221,17.6572,69400.0
2009-01-27 15:15:00,30.22,30.25,30.2,30.2,42000.0,17.6572,17.6747,17.6455,17.6455,42000.0
2009-01-27 15:20:00,30.2,30.28,30.2,30.27,81000.0,17.6455,17.6923,17.6455,17.6864,81000.0
2009-01-27 15:25:00,30.27,30.35,30.25,30.33,111400.0,17.6864,17.7332,17.6747,17.7215,111400.0
2009-01-27 15:30:00,30.33,30.34,30.24,30.26,150800.0,17.7215,17.7273,17.6689,17.6806,150800.0
2009-01-27 15:35:00,30.27,30.28,30.21,30.25,89000.0,17.6864,17.6923,17.6514,17.6747,89000.0
2009-01-27 15:40:00,30.25,30.25,30.2,30.23,129000.0,17.6747,17.6747,17.6455,17.663,129000.0
2009-01-27 15:45:00,30.23,30.24,30.17,30.21,150000.0,17.663,17.6689,17.628,17.6514,150000.0
2009-01-27 15:50:00,30.22,30.25,30.21,30.23,161800.0,17.6572,17.6747,17.6514,17.663,161800.0
2009-01-27 15:55:00,30.22,30.25,30.18,30.2,224000.0,17.6572,17.6747,17.6338,17.6455,224000.0
2009-01-28 09:30:00,30.34,30.43,30.25,30.28,141400.0,17.7273,17.7799,17.6747,17.6923,141400.0
2009-01-28 09:35:00,30.28,30.38,30.22,30.26,80400.0,17.6923,17.7507,17.6572,17.6806,80400.0
2009-01-28 09:40:00,30.25,30.31,30.13,30.15,90400.0,17.6747,17.7098,17.6046,17.6163,90400.0
2009-01-28 09:45:00,30.16,30.2,30.13,30.15,83600.0,17.6221,17.6455,17.6046,17.6163,83600.0
2009-01-28 09:50:00,30.15,30.33,30.14,30.31,58800.0,17.6163,17.7215,17.6105,17.7098,58800.0
2009-01-28 09:55:00,30.3,30.34,30.24,30.25,119600.0,17.7039,17.7273,17.6689,17.6747,119600.0
2009-01-28 10:00:00,30.24,30.29,30.22,30.22,126800.0,17.6689,17.6981,17.6572,17.6572,126800.0
2009-01-28 10:05:00,30.23,30.27,30.22,30.24,48200.0,17.663,17.6864,17.6572,17.6689,48200.0
2009-01-28 10:10:00,30.24,30.25,30.21,30.21,49000.0,17.6689,17.6747,17.6514,17.6514,49000.0
2009-01-28 10:15:00,30.21,30.22,30.1,30.11,91000.0,17.6514,17.6572,17.5871,17.5929,91000.0
2009-01-28 10:20:00,30.11,30.11,30.03,30.06,56600.0,17.5929,17.5929,17.5462,17.5637,56600.0
2009-01-28 10:25:00,30.06,30.15,30.02,30.15,69000.0,17.5637,17.6163,17.5403,17.6163,69000.0
2009-01-28 10:30:00,30.15,30.22,30.15,30.21,63000.0,17.6163,17.6572,17.6163,17.6514,63000.0
2009-01-28 10:35:00,30.21,30.22,30.18,30.2,75200.0,17.6514,17.6572,17.6338,17.6455,75200.0
2009-01-28 10:40:00,30.21,30.24,30.2,30.24,65200.0,17.6514,17.6689,17.6455,17.6689,65200.0
2009-01-28 10:45:00,30.24,30.27,30.21,30.21,63400.0,17.6689,17.6864,17.6514,17.6514,63400.0
2009-01-28 10:50:00,30.21,30.22,30.16,30.2,65600.0,17.6514,17.6572,17.6221,17.6455,65600.0
2009-01-28 10:55:00,30.2,30.2,30.14,30.19,62800.0,17.6455,17.6455,17.6105,17.6397,62800.0
2009-01-28 11:00:00,30.2,30.26,30.17,30.25,78200.0,17.6455,17.6806,17.628,17.6747,78200.0
2009-01-28 11:05:00,30.25,30.28,30.22,30.24,87200.0,17.6747,17.6923,17.6572,17.6689,87200.0
2009-01-28 11:10:00,30.25,30.27,30.2,30.21,78200.0,17.6747,17.6864,17.6455,17.6514,78200.0
2009-01-28 11:15:00,30.21,30.22,30.18,30.21,52800.0,17.6514,17.6572,17.6338,17.6514,52800.0
2009-01-28 11:20:00,30.2,30.28,30.2,30.25,54000.0,17.6455,17.6923,17.6455,17.6747,54000.0
2009-01-28 11:25:00,30.25,30.26,30.18,30.19,55200.0,17.6747,17.6806,17.6338,17.6397,55200.0
2009-01-28 11:30:00,30.2,30.22,30.17,30.18,35200.0,17.6455,17.6572,17.628,17.6338,35200.0
2009-01-28 11:35:00,30.18,30.23,30.18,30.21,37200.0,17.6338,17.663,17.6338,17.6514,37200.0
2009-01-28 11:40:00,30.21,30.25,30.17,30.17,52400.0,17.6514,17.6747,17.628,17.628,52400.0
2009-01-28 11:45:00,30.18,30.2,30.15,30.17,60000.0,17.6338,17.6455,17.6163,17.628,60000.0
2009-01-28 11:50:00,30.18,30.21,30.15,30.18,61800.0,17.6338,17.6514,17.6163,17.6338,61800.0
2009-01-28 11:55:00,30.17,30.2,30.15,30.18,123800.0,17.628,17.6455,17.6163,17.6338,123800.0
2009-01-28 12:00:00,30.18,30.24,30.16,30.24,44600.0,17.6338,17.6689,17.6221,17.6689,44600.0
2009-01-28 12:05:00,30.24,30.24,30.2,30.22,33800.0,17.6689,17.6689,17.6455,17.6572,33800.0
2009-01-28 12:10:00,30.22,30.23,30.2,30.2,22400.0,17.6572,17.663,17.6455,17.6455,22400.0
2009-01-28 12:15:00,30.21,30.22,30.16,30.18,57800.0,17.6514,17.6572,17.6221,17.6338,57800.0
2009-01-28 12:20:00,30.18,30.24,30.18,30.22,41000.0,17.6338,17.6689,17.6338,17.6572,41000.0
2009-01-28 12:25:00,30.21,30.24,30.18,30.2,57000.0,17.6514,17.6689,17.6338,17.6455,57000.0
2009-01-28 12:30:00,30.2,30.21,30.16,30.18,67600.0,17.6455,17.6514,17.6221,17.6338,67600.0
2009-01-28 12:35:00,30.18,30.23,30.18,30.2,40800.0,17.6338,17.663,17.6338,17.6455,40800.0
2009-01-28 12:40:00,30.2,30.2,30.14,30.16,45800.0,17.6455,17.6455,17.6105,17.6221,45800.0
2009-01-28 12:45:00,30.15,30.2,30.15,30.18,26400.0,17.6163,17.6455,17.6163,17.6338,26400.0
2009-01-28 12:50:00,30.18,30.18,30.15,30.16,46200.0,17.6338,17.6338,17.6163,17.6221,46200.0
2009-01-28 12:55:00,30.16,30.16,30.13,30.13,37200.0,17.6221,17.6221,17.6046,17.6046,37200.0
2009-01-28 13:00:00,30.13,30.13,30.1,30.1,55000.0,17.6046,17.6046,17.5871,17.5871,55000.0
2009-01-28 13:05:00,30.1,30.2,30.08,30.18,49200.0,17.5871,17.6455,17.5754,17.6338,49200.0
2009-01-28 13:10:00,30.18,30.19,30.16,30.17,31600.0,17.6338,17.6397,17.6221,17.628,31600.0
2009-01-28 13:15:00,30.17,30.18,30.13,30.14,48600.0,17.628,17.6338,17.6046,17.6105,48600.0
2009-01-28 13:20:00,30.15,30.18,30.14,30.18,27600.0,17.6163,17.6338,17.6105,17.6338,27600.0
2009-01-28 13:25:00,30.17,30.21,30.15,30.18,58000.0,17.628,17.6514,17.6163,17.6338,58000.0
2009-01-28 13:30:00,30.17,30.21,30.16,30.2,65400.0,17.628,17.6514,17.6221,17.6455,65400.0
2009-01-28 13:35:00,30.21,30.24,30.2,30.23,79200.0,17.6514,17.6689,17.6455,17.663,79200.0
2009-01-28 13:40:00,30.23,30.25,30.2,30.2,103200.0,17.663,17.6747,17.6455,17.6455,103200.0
2009-01-28 13:45:00,30.21,30.25,30.2,30.25,53600.0,17.6514,17.6747,17.6455,17.6747,53600.0
2009-01-28 13:50:00,30.25,30.28,30.17,30.18,94200.0,17.6747,17.6923,17.628,17.6338,94200.0
2009-01-28 13:55:00,30.18,30.21,30.16,30.21,42800.0,17.6338,17.6514,17.6221,17.6514,42800.0
2009-01-28 14:00:00,30.21,30.22,30.18,30.21,51000.0,17.6514,17.6572,17.6338,17.6514,51000.0
2009-01-28 14:05:00,30.2,30.21,30.13,30.13,86200.0,17.6455,17.6514,17.6046,17.6046,86200.0
2009-01-28 14:10:00,30.14,30.18,30.13,30.18,72800.0,17.6105,17.6338,17.6046,17.6338,72800.0
2009-01-28 14:15:00,30.18,30.25,30.09,30.18,107600.0,17.6338,17.6747,17.5812,17.6338,107600.0
2009-01-28 14:20:00,30.18,30.25,30.11,30.14,139600.0,17.6338,17.6747,17.5929,17.6105,139600.0
2009-01-28 14:25:00,30.14,30.14,30.08,30.11,73000.0,17.6105,17.6105,17.5754,17.5929,73000.0
2009-01-28 14:30:00,30.11,30.12,30.01,30.09,137600.0,17.5929,17.5988,17.5345,17.5812,137600.0
2009-01-28 14:35:00,30.1,30.1,30.02,30.05,69800.0,17.5871,17.5871,17.5403,17.5579,69800.0
2009-01-28 14:40:00,30.05,30.09,30.03,30.07,52800.0,17.5579,17.5812,17.5462,17.5696,52800.0
2009-01-28 14:45:00,30.07,30.08,30.01,30.07,83600.0,17.5696,17.5754,17.5345,17.5696,83600.0
2009-01-28 14:50:00,30.06,30.08,30.02,30.05,68000.0,17.5637,17.5754,17.5403,17.5579,68000.0
2009-01-28 14:55:00,30.06,30.22,30.05,30.2,89800.0,17.5637,17.6572,17.5579,17.6455,89800.0
2009-01-28 15:00:00,30.17,30.23,30.11,30.12,142800.0,17.628,17.663,17.5929,17.5988,142800.0
2009-01-28 15:05:00,30.13,30.16,29.98,30.03,84800.0,17.6046,17.6221,17.517,17.5462,84800.0
2009-01-28 15:10:00,30.03,30.08,29.98,29.98,63800.0,17.5462,17.5754,17.517,17.517,63800.0
2009-01-28 15:15:00,30.0,30.0,29.95,29.98,95800.0,17.5287,17.5287,17.4994,17.517,95800.0
2009-01-28 15:20:00,29.98,29.99,29.9,29.95,63400.0,17.517,17.5228,17.4702,17.4994,63400.0
2009-01-28 15:25:00,29.95,30.01,29.91,29.97,68600.0,17.4994,17.5345,17.4761,17.5111,68600.0
2009-01-28 15:30:00,29.97,30.0,29.92,30.0,86000.0,17.5111,17.5287,17.4819,17.5287,86000.0
2009-01-28 15:35:00,30.0,30.08,29.98,30.01,86200.0,17.5287,17.5754,17.517,17.5345,86200.0
2009-01-28 15:40:00,30.01,30.11,30.01,30.1,137200.0,17.5345,17.5929,17.5345,17.5871,137200.0
2009-01-28 15:45:00,30.09,30.15,30.07,30.14,138000.0,17.5812,17.6163,17.5696,17.6105,138000.0
2009-01-28 15:50:00,30.14,30.15,30.06,30.11,199800.0,17.6105,17.6163,17.5637,17.5929,199800.0
2009-01-28 15:55:00,30.11,30.15,30.09,30.14,188200.0,17.5929,17.6163,17.5812,17.6105,188200.0
2009-01-29 09:30:00,30.03,30.3,29.95,30.3,58600.0,17.5462,17.7039,17.4994,17.7039,58600.0
2009-01-29 09:35:00,30.3,30.36,30.24,30.36,93800.0,17.7039,17.739,17.6689,17.739,93800.0
2009-01-29 09:40:00,30.36,30.47,30.36,30.42,114400.0,17.739,17.8033,17.739,17.7741,114400.0
2009-01-29 09:45:00,30.43,30.5,30.43,30.49,92000.0,17.7799,17.8208,17.7799,17.815,92000.0
2009-01-29 09:50:00,30.49,30.54,30.48,30.53,69600.0,17.815,17.8442,17.8091,17.8383,69600.0
2009-01-29 09:55:00,30.52,30.58,30.5,30.57,76600.0,17.8325,17.8675,17.8208,17.8617,76600.0
2009-01-29 10:00:00,30.57,30.62,30.52,30.6,137800.0,17.8617,17.8909,17.8325,17.8792,137800.0
2009-01-29 10:05:00,30.61,30.62,30.53,30.61,80200.0,17.8851,17.8909,17.8383,17.8851,80200.0
2009-01-29 10:10:00,30.61,30.65,30.58,30.63,68800.0,17.8851,17.9084,17.8675,17.8968,68800.0
2009-01-29 10:15:00,30.63,30.63,30.55,30.56,56800.0,17.8968,17.8968,17.85,17.8559,56800.0
2009-01-29 10:20:00,30.57,30.58,30.49,30.54,68800.0,17.8617,17.8675,17.815,17.8442,68800.0
2009-01-29 10:25:00,30.54,30.56,30.47,30.5,75400.0,17.8442,17.8559,17.8033,17.8208,75400.0
2009-01-29 10:30:00,30.5,30.5,30.41,30.44,86200.0,17.8208,17.8208,17.7682,17.7857,86200.0
2009-01-29 10:35:00,30.44,30.5,30.43,30.49,41000.0,17.7857,17.8208,17.7799,17.815,41000.0
2009-01-29 10:40:00,30.5,30.53,30.46,30.48,60000.0,17.8208,17.8383,17.7974,17.8091,60000.0
2009-01-29 10:45:00,30.47,30.5,30.43,30.44,70000.0,17.8033,17.8208,17.7799,17.7857,70000.0
2009-01-29 10:50:00,30.45,30.46,30.42,30.45,39200.0,17.7916,17.7974,17.7741,17.7916,39200.0
2009-01-29 10:55:00,30.42,30.46,30.41,30.44,25000.0,17.7741,17.7974,17.7682,17.7857,25000.0
2009-01-29 11:00:00,30.43,30.45,30.4,30.41,30600.0,17.7799,17.7916,17.7624,17.7682,30600.0
2009-01-29 11:05:00,30.4,30.46,30.4,30.45,19200.0,17.7624,17.7974,17.7624,17.7916,19200.0
2009-01-29 11:10:00,30.45,30.55,30.45,30.54,50800.0,17.7916,17.85,17.7916,17.8442,50800.0
2009-01-29 11:15:00,30.54,30.55,30.51,30.53,27000.0,17.8442,17.85,17.8266,17.8383,27000.0
2009-01-29 11:20:00,30.54,30.54,30.49,30.53,28200.0,17.8442,17.8442,17.815,17.8383,28200.0
2009-01-29 11:25:00,30.53,30.54,30.49,30.49,52400.0,17.8383,17.8442,17.815,17.815,52400.0
2009-01-29 11:30:00,30.49,30.5,30.47,30.48,47600.0,17.815,17.8208,17.8033,17.8091,47600.0
2009-01-29 11:35:00,30.48,30.49,30.45,30.46,33800.0,17.8091,17.815,17.7916,17.7974,33800.0
2009-01-29 11:40:00,30.46,30.48,30.45,30.45,29600.0,17.7974,17.8091,17.7916,17.7916,29600.0
2009-01-29 11:45:00,30.45,30.46,30.43,30.45,61200.0,17.7916,17.7974,17.7799,17.7916,61200.0
2009-01-29 11:50:00,30.46,30.48,30.43,30.47,20000.0,17.7974,17.8091,17.7799,17.8033,20000.0
2009-01-29 11:55:00,30.47,30.48,30.45,30.47,22400.0,17.8033,17.8091,17.7916,17.8033,22400.0
2009-01-29 12:00:00,30.46,30.48,30.42,30.45,40400.0,17.7974,17.8091,17.7741,17.7916,40400.0
2009-01-29 12:05:00,30.45,30.46,30.42,30.43,20200.0,17.7916,17.7974,17.7741,17.7799,20200.0
2009-01-29 12:10:00,30.44,30.5,30.43,30.43,45200.0,17.7857,17.8208,17.7799,17.7799,45200.0
2009-01-29 12:15:00,30.45,30.47,30.43,30.45,23600.0,17.7916,17.8033,17.7799,17.7916,23600.0
2009-01-29 12:20:00,30.45,30.45,30.42,30.42,21200.0,17.7916,17.7916,17.7741,17.7741,21200.0
2009-01-29 12:25:00,30.42,30.46,30.41,30.43,51800.0,17.7741,17.7974,17.7682,17.7799,51800.0
2009-01-29 12:30:00,30.43,30.43,30.4,30.43,15400.0,17.7799,17.7799,17.7624,17.7799,15400.0
2009-01-29 12:35:00,30.43,30.43,30.38,30.38,34600.0,17.7799,17.7799,17.7507,17.7507,34600.0
2009-01-29 12:40:00,30.39,30.39,30.35,30.36,47600.0,17.7565,17.7565,17.7332,17.739,47600.0
2009-01-29 12:45:00,30.36,30.37,30.33,30.33,19000.0,17.739,17.7448,17.7215,17.7215,19000.0
2009-01-29 12:50:00,30.33,30.34,30.29,30.29,74800.0,17.7215,17.7273,17.6981,17.6981,74800.0
2009-01-29 12:55:00,30.29,30.3,30.23,30.25,100800.0,17.6981,17.7039,17.663,17.6747,100800.0
2009-01-29 13:00:00,30.25,30.26,30.21,30.23,45600.0,17.6747,17.6806,17.6514,17.663,45600.0
2009-01-29 13:05:00,30.22,30.23,30.19,30.19,28000.0,17.6572,17.663,17.6397,17.6397,28000.0
2009-01-29 13:10:00,30.19,30.24,30.18,30.24,39600.0,17.6397,17.6689,17.6338,17.6689,39600.0
2009-01-29 13:15:00,30.23,30.23,30.18,30.2,27800.0,17.663,17.663,17.6338,17.6455,27800.0
2009-01-29 13:20:00,30.19,30.2,30.17,30.18,25200.0,17.6397,17.6455,17.628,17.6338,25200.0
2009-01-29 13:25:00,30.19,30.23,30.19,30.2,55400.0,17.6397,17.663,17.6397,17.6455,55400.0
2009-01-29 13:30:00,30.2,30.22,30.16,30.18,61200.0,17.6455,17.6572,17.6221,17.6338,61200.0
2009-01-29 13:35:00,30.17,30.18,30.13,30.14,24200.0,17.628,17.6338,17.6046,17.6105,24200.0
2009-01-29 13:40:00,30.13,30.2,30.13,30.17,57000.0,17.6046,17.6455,17.6046,17.628,57000.0
2009-01-29 13:45:00,30.16,30.2,30.15,30.17,31600.0,17.6221,17.6455,17.6163,17.628,31600.0
2009-01-29 13:50:00,30.17,30.17,30.1,30.13,55200.0,17.628,17.628,17.5871,17.6046,55200.0
2009-01-29 13:55:00,30.11,30.16,30.1,30.13,25600.0,17.5929,17.6221,17.5871,17.6046,25600.0
2009-01-29 14:00:00,30.13,30.14,30.1,30.13,23800.0,17.6046,17.6105,17.5871,17.6046,23800.0
2009-01-29 14:05:00,30.13,30.17,30.11,30.11,54400.0,17.6046,17.628,17.5929,17.5929,54400.0
2009-01-29 14:10:00,30.11,30.15,30.08,30.14,28600.0,17.5929,17.6163,17.5754,17.6105,28600.0
2009-01-29 14:15:00,30.12,30.13,30.08,30.13,78200.0,17.5988,17.6046,17.5754,17.6046,78200.0
2009-01-29 14:20:00,30.13,30.15,30.11,30.11,53800.0,17.6046,17.6163,17.5929,17.5929,53800.0
2009-01-29 14:25:00,30.11,30.18,30.11,30.17,41800.0,17.5929,17.6338,17.5929,17.628,41800.0
2009-01-29 14:30:00,30.15,30.2,30.14,30.18,38200.0,17.6163,17.6455,17.6105,17.6338,38200.0
2009-01-29 14:35:00,30.18,30.2,30.14,30.17,38800.0,17.6338,17.6455,17.6105,17.628,38800.0
2009-01-29 14:40:00,30.18,30.25,30.18,30.21,44800.0,17.6338,17.6747,17.6338,17.6514,44800.0
2009-01-29 14:45:00,30.21,30.22,30.14,30.15,44800.0,17.6514,17.6572,17.6105,17.6163,44800.0
2009-01-29 14:50:00,30.15,30.19,30.15,30.19,229200.0,17.6163,17.6397,17.6163,17.6397,229200.0
2009-01-29 14:55:00,30.19,30.19,30.11,30.13,56800.0,17.6397,17.6397,17.5929,17.6046,56800.0
2009-01-29 15:00:00,30.14,30.23,30.14,30.2,101800.0,17.6105,17.663,17.6105,17.6455,101800.0
2009-01-29 15:05:00,30.2,30.2,30.14,30.18,87800.0,17.6455,17.6455,17.6105,17.6338,87800.0
2009-01-29 15:10:00,30.18,30.18,30.14,30.16,89000.0,17.6338,17.6338,17.6105,17.6221,89000.0
2009-01-29 15:15:00,30.16,30.2,30.13,30.17,82400.0,17.6221,17.6455,17.6046,17.628,82400.0
2009-01-29 15:20:00,30.18,30.19,30.09,30.14,80400.0,17.6338,17.6397,17.5812,17.6105,80400.0
2009-01-29 15:25:00,30.14,30.15,30.09,30.13,75200.0,17.6105,17.6163,17.5812,17.6046,75200.0
2009-01-29 15:30:00,30.13,30.13,29.98,29.98,164000.0,17.6046,17.6046,17.517,17.517,164000.0
2009-01-29 15:35:00,29.98,30.05,29.96,30.0,170400.0,17.517,17.5579,17.5053,17.5287,170400.0
2009-01-29 15:40:00,30.0,30.09,30.0,30.04,173800.0,17.5287,17.5812,17.5287,17.552,173800.0
2009-01-29 15:45:00,30.03,30.03,29.96,29.98,181400.0,17.5462,17.5462,17.5053,17.517,181400.0
2009-01-29 15:50:00,29.98,30.09,29.98,30.09,166000.0,17.517,17.5812,17.517,17.5812,166000.0
2009-01-29 15:55:00,30.09,30.1,30.06,30.06,225400.0,17.5812,17.5871,17.5637,17.5637,225400.0
2009-01-30 09:30:00,29.96,30.0,29.78,29.95,198000.0,17.5053,17.5287,17.4001,17.4994,198000.0
2009-01-30 09:35:00,29.97,29.99,29.89,29.93,45600.0,17.5111,17.5228,17.4644,17.4878,45600.0
2009-01-30 09:40:00,29.95,29.95,29.78,29.79,38800.0,17.4994,17.4994,17.4001,17.406,38800.0
2009-01-30 09:45:00,29.79,29.87,29.77,29.78,49000.0,17.406,17.4527,17.3943,17.4001,49000.0
2009-01-30 09:50:00,29.78,29.84,29.76,29.8,49600.0,17.4001,17.4352,17.3884,17.4118,49600.0
2009-01-30 09:55:00,29.8,29.86,29.77,29.78,88400.0,17.4118,17.4469,17.3943,17.4001,88400.0
2009-01-30 10:00:00,29.78,29.82,29.75,29.78,55600.0,17.4001,17.4235,17.3826,17.4001,55600.0
2009-01-30 10:05:00,29.78,29.85,29.78,29.81,61600.0,17.4001,17.441,17.4001,17.4176,61600.0
2009-01-30 10:10:00,29.81,29.85,29.8,29.8,58400.0,17.4176,17.441,17.4118,17.4118,58400.0
2009-01-30 10:15:00,29.81,29.92,29.81,29.9,58200.0,17.4176,17.4819,17.4176,17.4702,58200.0
2009-01-30 10:20:00,29.9,29.92,29.87,29.88,72400.0,17.4702,17.4819,17.4527,17.4585,72400.0
2009-01-30 10:25:00,29.88,29.89,29.82,29.83,58000.0,17.4585,17.4644,17.4235,17.4293,58000.0
2009-01-30 10:30:00,29.83,29.86,29.78,29.81,95200.0,17.4293,17.4469,17.4001,17.4176,95200.0
2009-01-30 10:35:00,29.8,29.82,29.79,29.8,69000.0,17.4118,17.4235,17.406,17.4118,69000.0
2009-01-30 10:40:00,29.8,29.84,29.77,29.77,83600.0,17.4118,17.4352,17.3943,17.3943,83600.0
2009-01-30 10:45:00,29.78,29.78,29.74,29.77,192200.0,17.4001,17.4001,17.3767,17.3943,192200.0
2009-01-30 10:50:00,29.77,29.78,29.7,29.7,83200.0,17.3943,17.4001,17.3534,17.3534,83200.0
2009-01-30 10:55:00,29.7,29.74,29.69,29.74,39000.0,17.3534,17.3767,17.3475,17.3767,39000.0
2009-01-30 11:00:00,29.74,29.83,29.74,29.83,49000.0,17.3767,17.4293,17.3767,17.4293,49000.0
2009-01-30 11:05:00,29.83,29.86,29.82,29.86,38000.0,17.4293,17.4469,17.4235,17.4469,38000.0
2009-01-30 11:10:00,29.86,29.86,29.75,29.75,38000.0,17.4469,17.4469,17.3826,17.3826,38000.0
2009-01-30 11:15:00,29.75,29.77,29.7,29.7,31800.0,17.3826,17.3943,17.3534,17.3534,31800.0
2009-01-30 11:20:00,29.72,29.72,29.7,29.71,13800.0,17.3651,17.3651,17.3534,17.3592,13800.0
2009-01-30 11:25:00,29.71,29.71,29.56,29.59,82400.0,17.3592,17.3592,17.2716,17.2891,82400.0
2009-01-30 11:30:00,29.59,29.6,29.57,29.6,24000.0,17.2891,17.2949,17.2774,17.2949,24000.0
2009-01-30 11:35:00,29.59,29.59,29.53,29.56,44200.0,17.2891,17.2891,17.254,17.2716,44200.0
2009-01-30 11:40:00,29.55,29.63,29.55,29.61,47400.0,17.2657,17.3125,17.2657,17.3008,47400.0
2009-01-30 11:45:00,29.62,29.68,29.6,29.68,63400.0,17.3066,17.3417,17.2949,17.3417,63400.0
2009-01-30 11:50:00,29.68,29.71,29.66,29.7,44200.0,17.3417,17.3592,17.33,17.3534,44200.0
2009-01-30 11:55:00,29.69,29.71,29.68,29.68,37800.0,17.3475,17.3592,17.3417,17.3417,37800.0
2009-01-30 12:00:00,29.68,29.7,29.66,29.68,70800.0,17.3417,17.3534,17.33,17.3417,70800.0
2009-01-30 12:05:00,29.68,29.72,29.66,29.72,31000.0,17.3417,17.3651,17.33,17.3651,31000.0
2009-01-30 12:10:00,29.74,29.78,29.73,29.75,34000.0,17.3767,17.4001,17.3709,17.3826,34000.0
2009-01-30 12:15:00,29.74,29.75,29.72,29.73,26800.0,17.3767,17.3826,17.3651,17.3709,26800.0
2009-01-30 12:20:00,29.73,29.75,29.72,29.75,21800.0,17.3709,17.3826,17.3651,17.3826,21800.0
2009-01-30 12:25:00,29.75,29.75,29.73,29.73,30400.0,17.3826,17.3826,17.3709,17.3709,30400.0
2009-01-30 12:30:00,29.73,29.74,29.66,29.67,26800.0,17.3709,17.3767,17.33,17.3358,26800.0
2009-01-30 12:35:00,29.66,29.68,29.63,29.63,29800.0,17.33,17.3417,17.3125,17.3125,29800.0
2009-01-30 12:40:00,29.62,29.64,29.61,29.62,15800.0,17.3066,17.3183,17.3008,17.3066,15800.0
2009-01-30 12:45:00,29.61,29.65,29.61,29.63,22200.0,17.3008,17.3242,17.3008,17.3125,22200.0
2009-01-30 12:50:00,29.63,29.64,29.62,29.63,28200.0,17.3125,17.3183,17.3066,17.3125,28200.0
2009-01-30 12:55:00,29.63,29.68,29.63,29.65,67800.0,17.3125,17.3417,17.3125,17.3242,67800.0
2009-01-30 13:00:00,29.65,29.78,29.65,29.74,71600.0,17.3242,17.4001,17.3242,17.3767,71600.0
2009-01-30 13:05:00,29.75,29.8,29.71,29.72,51600.0,17.3826,17.4118,17.3592,17.3651,51600.0
2009-01-30 13:10:00,29.73,29.73,29.65,29.7,33800.0,17.3709,17.3709,17.3242,17.3534,33800.0
2009-01-30 13:15:00,29.7,29.72,29.66,29.72,32200.0,17.3534,17.3651,17.33,17.3651,32200.0
2009-01-30 13:20:00,29.71,29.71,29.68,29.68,13000.0,17.3592,17.3592,17.3417,17.3417,13000.0
2009-01-30 13:25:00,29.68,29.68,29.55,29.59,41000.0,17.3417,17.3417,17.2657,17.2891,41000.0
2009-01-30 13:30:00,29.59,29.59,29.54,29.54,32400.0,17.2891,17.2891,17.2599,17.2599,32400.0
2009-01-30 13:35:00,29.54,29.55,29.5,29.52,44800.0,17.2599,17.2657,17.2365,17.2482,44800.0
2009-01-30 13:40:00,29.53,29.55,29.5,29.54,66000.0,17.254,17.2657,17.2365,17.2599,66000.0
2009-01-30 13:45:00,29.53,29.56,29.52,29.55,41800.0,17.254,17.2716,17.2482,17.2657,41800.0
2009-01-30 13:50:00,29.55,29.6,29.53,29.53,36200.0,17.2657,17.2949,17.254,17.254,36200.0
2009-01-30 13:55:00,29.53,29.61,29.53,29.57,49000.0,17.254,17.3008,17.254,17.2774,49000.0
2009-01-30 14:00:00,29.57,29.75,29.56,29.74,138200.0,17.2774,17.3826,17.2716,17.3767,138200.0
2009-01-30 14:05:00,29.74,29.79,29.74,29.74,136000.0,17.3767,17.406,17.3767,17.3767,136000.0
2009-01-30 14:10:00,29.74,29.77,29.71,29.74,30600.0,17.3767,17.3943,17.3592,17.3767,30600.0
2009-01-30 14:15:00,29.73,29.73,29.68,29.7,21600.0,17.3709,17.3709,17.3417,17.3534,21600.0
2009-01-30 14:20:00,29.7,29.75,29.66,29.74,33200.0,17.3534,17.3826,17.33,17.3767,33200.0
2009-01-30 14:25:00,29.74,29.83,29.72,29.81,31600.0,17.3767,17.4293,17.3651,17.4176,31600.0
2009-01-30 14:30:00,29.81,29.87,29.77,29.8,32000.0,17.4176,17.4527,17.3943,17.4118,32000.0
2009-01-30 14:35:00,29.81,29.83,29.79,29.79,35000.0,17.4176,17.4293,17.406,17.406,35000.0
2009-01-30 14:40:00,29.79,29.79,29.71,29.71,36800.0,17.406,17.406,17.3592,17.3592,36800.0
2009-01-30 14:45:00,29.7,29.73,29.67,29.68,26800.0,17.3534,17.3709,17.3358,17.3417,26800.0
2009-01-30 14:50:00,29.69,29.69,29.61,29.61,37400.0,17.3475,17.3475,17.3008,17.3008,37400.0
2009-01-30 14:55:00,29.61,29.72,29.61,29.7,40400.0,17.3008,17.3651,17.3008,17.3534,40400.0
2009-01-30 15:00:00,29.7,29.77,29.65,29.65,61000.0,17.3534,17.3943,17.3242,17.3242,61000.0
2009-01-30 15:05:00,29.66,29.66,29.61,29.64,46800.0,17.33,17.33,17.3008,17.3183,46800.0
2009-01-30 15:10:00,29.62,29.72,29.6,29.72,78200.0,17.3066,17.3651,17.2949,17.3651,78200.0
2009-01-30 15:15:00,29.72,29.75,29.6,29.61,78400.0,17.3651,17.3826,17.2949,17.3008,78400.0
2009-01-30 15:20:00,29.62,29.62,29.5,29.51,91400.0,17.3066,17.3066,17.2365,17.2424,91400.0
2009-01-30 15:25:00,29.52,29.55,29.46,29.46,153600.0,17.2482,17.2657,17.2131,17.2131,153600.0
2009-01-30 15:30:00,29.47,29.49,29.4,29.43,93000.0,17.219,17.2307,17.1781,17.1956,93000.0
2009-01-30 15:35:00,29.43,29.48,29.39,29.41,123600.0,17.1956,17.2248,17.1722,17.1839,123600.0
2009-01-30 15:40:00,29.4,29.52,29.4,29.48,175800.0,17.1781,17.2482,17.1781,17.2248,175800.0
2009-01-30 15:45:00,29.47,29.58,29.4,29.53,251400.0,17.219,17.2833,17.1781,17.254,251400.0
2009-01-30 15:50:00,29.54,29.58,29.53,29.54,202800.0,17.2599,17.2833,17.254,17.2599,202800.0
2009-01-30 15:55:00,29.54,29.58,29.49,29.58,265400.0,17.2599,17.2833,17.2307,17.2833,265400.0
2009-02-02 09:30:00,29.25,29.47,29.25,29.4,136600.0,17.0904,17.219,17.0904,17.1781,136600.0
2009-02-02 09:35:00,29.4,29.42,29.37,29.4,39800.0,17.1781,17.1898,17.1606,17.1781,39800.0
2009-02-02 09:40:00,29.39,29.41,29.33,29.36,70200.0,17.1722,17.1839,17.1372,17.1547,70200.0
2009-02-02 09:45:00,29.35,29.36,29.28,29.29,35400.0,17.1489,17.1547,17.108,17.1138,35400.0
2009-02-02 09:50:00,29.29,29.3,29.23,29.24,139400.0,17.1138,17.1197,17.0788,17.0846,139400.0
2009-02-02 09:55:00,29.23,29.34,29.23,29.34,46200.0,17.0788,17.143,17.0788,17.143,46200.0
2009-02-02 10:00:00,29.33,29.39,29.32,29.36,61600.0,17.1372,17.1722,17.1313,17.1547,61600.0
2009-02-02 10:05:00,29.36,29.4,29.33,29.4,58200.0,17.1547,17.1781,17.1372,17.1781,58200.0
2009-02-02 10:10:00,29.38,29.43,29.36,29.43,40800.0,17.1664,17.1956,17.1547,17.1956,40800.0
2009-02-02 10:15:00,29.43,29.49,29.36,29.38,60600.0,17.1956,17.2307,17.1547,17.1664,60600.0
2009-02-02 10:20:00,29.39,29.4,29.3,29.31,41600.0,17.1722,17.1781,17.1197,17.1255,41600.0
2009-02-02 10:25:00,29.29,29.32,29.27,29.28,34800.0,17.1138,17.1313,17.1021,17.108,34800.0
2009-02-02 10:30:00,29.28,29.29,29.23,29.23,47400.0,17.108,17.1138,17.0788,17.0788,47400.0
2009-02-02 10:35:00,29.24,29.27,29.23,29.27,39000.0,17.0846,17.1021,17.0788,17.1021,39000.0
2009-02-02 10:40:00,29.27,29.28,29.24,29.25,48600.0,17.1021,17.108,17.0846,17.0904,48600.0
2009-02-02 10:45:00,29.27,29.33,29.25,29.32,31400.0,17.1021,17.1372,17.0904,17.1313,31400.0
2009-02-02 10:50:00,29.33,29.36,29.3,29.35,46600.0,17.1372,17.1547,17.1197,17.1489,46600.0
2009-02-02 10:55:00,29.35,29.44,29.35,29.43,68000.0,17.1489,17.2015,17.1489,17.1956,68000.0
2009-02-02 11:00:00,29.43,29.44,29.41,29.42,40400.0,17.1956,17.2015,17.1839,17.1898,40400.0
2009-02-02 11:05:00,29.41,29.47,29.41,29.45,48800.0,17.1839,17.219,17.1839,17.2073,48800.0
2009-02-02 11:10:00,29.45,29.47,29.4,29.42,48400.0,17.2073,17.219,17.1781,17.1898,48400.0
2009-02-02 11:15:00,29.42,29.43,29.4,29.42,18600.0,17.1898,17.1956,17.1781,17.1898,18600.0
2009-02-02 11:20:00,29.43,29.43,29.32,29.34,30600.0,17.1956,17.1956,17.1313,17.143,30600.0
2009-02-02 11:25:00,29.34,29.38,29.34,29.37,15200.0,17.143,17.1664,17.143,17.1606,15200.0
2009-02-02 11:30:00,29.38,29.5,29.36,29.49,35400.0,17.1664,17.2365,17.1547,17.2307,35400.0
2009-02-02 11:35:00,29.49,29.52,29.45,29.47,39800.0,17.2307,17.2482,17.2073,17.219,39800.0
2009-02-02 11:40:00,29.47,29.49,29.45,29.49,17600.0,17.219,17.2307,17.2073,17.2307,17600.0
2009-02-02 11:45:00,29.49,29.53,29.47,29.5,27600.0,17.2307,17.254,17.219,17.2365,27600.0
2009-02-02 11:50:00,29.49,29.52,29.48,29.48,27200.0,17.2307,17.2482,17.2248,17.2248,27200.0
2009-02-02 11:55:00,29.46,29.5,29.46,29.5,22400.0,17.2131,17.2365,17.2131,17.2365,22400.0
2009-02-02 12:00:00,29.5,29.61,29.5,29.56,58600.0,17.2365,17.3008,17.2365,17.2716,58600.0
2009-02-02 12:05:00,29.56,29.57,29.5,29.56,53200.0,17.2716,17.2774,17.2365,17.2716,53200.0
2009-02-02 12:10:00,29.56,29.59,29.55,29.57,45800.0,17.2716,17.2891,17.2657,17.2774,45800.0
2009-02-02 12:15:00,29.57,29.57,29.54,29.54,33200.0,17.2774,17.2774,17.2599,17.2599,33200.0
2009-02-02 12:20:00,29.54,29.54,29.48,29.48,27800.0,17.2599,17.2599,17.2248,17.2248,27800.0
2009-02-02 12:25:00,29.48,29.56,29.48,29.5,76400.0,17.2248,17.2716,17.2248,17.2365,76400.0
2009-02-02 12:30:00,29.52,29.59,29.52,29.57,32800.0,17.2482,17.2891,17.2482,17.2774,32800.0
2009-02-02 12:35:00,29.58,29.61,29.56,29.61,15400.0,17.2833,17.3008,17.2716,17.3008,15400.0
2009-02-02 12:40:00,29.61,29.62,29.59,29.6,15800.0,17.3008,17.3066,17.2891,17.2949,15800.0
2009-02-02 12:45:00,29.6,29.64,29.58,29.58,19800.0,17.2949,17.3183,17.2833,17.2833,19800.0
2009-02-02 12:50:00,29.59,29.6,29.57,29.58,18400.0,17.2891,17.2949,17.2774,17.2833,18400.0
2009-02-02 12:55:00,29.6,29.61,29.58,29.59,18400.0,17.2949,17.3008,17.2833,17.2891,18400.0
2009-02-02 13:00:00,29.59,29.61,29.55,29.57,17400.0,17.2891,17.3008,17.2657,17.2774,17400.0
2009-02-02 13:05:00,29.56,29.59,29.55,29.56,17800.0,17.2716,17.2891,17.2657,17.2716,17800.0
2009-02-02 13:10:00,29.57,29.61,29.56,29.57,39800.0,17.2774,17.3008,17.2716,17.2774,39800.0
2009-02-02 13:15:00,29.57,29.57,29.54,29.56,24800.0,17.2774,17.2774,17.2599,17.2716,24800.0
2009-02-02 13:20:00,29.56,29.57,29.49,29.53,30200.0,17.2716,17.2774,17.2307,17.254,30200.0
2009-02-02 13:25:00,29.52,29.57,29.51,29.55,15200.0,17.2482,17.2774,17.2424,17.2657,15200.0
2009-02-02 13:30:00,29.55,29.6,29.54,29.6,24000.0,17.2657,17.2949,17.2599,17.2949,24000.0
2009-02-02 13:35:00,29.61,29.61,29.55,29.57,28800.0,17.3008,17.3008,17.2657,17.2774,28800.0
2009-02-02 13:40:00,29.57,29.61,29.57,29.59,45400.0,17.2774,17.3008,17.2774,17.2891,45400.0
2009-02-02 13:45:00,29.59,29.61,29.57,29.58,20800.0,17.2891,17.3008,17.2774,17.2833,20800.0
2009-02-02 13:50:00,29.58,29.59,29.53,29.53,39400.0,17.2833,17.2891,17.254,17.254,39400.0
2009-02-02 13:55:00,29.53,29.58,29.52,29.58,207600.0,17.254,17.2833,17.2482,17.2833,207600.0
2009-02-02 14:00:00,29.58,29.61,29.55,29.59,124200.0,17.2833,17.3008,17.2657,17.2891,124200.0
2009-02-02 14:05:00,29.59,29.61,29.54,29.6,61400.0,17.2891,17.3008,17.2599,17.2949,61400.0
2009-02-02 14:10:00,29.6,29.61,29.58,29.59,100800.0,17.2949,17.3008,17.2833,17.2891,100800.0
2009-02-02 14:15:00,29.6,29.63,29.59,29.6,22800.0,17.2949,17.3125,17.2891,17.2949,22800.0
2009-02-02 14:20:00,29.6,29.61,29.58,29.6,49200.0,17.2949,17.3008,17.2833,17.2949,49200.0
2009-02-02 14:25:00,29.59,29.64,29.56,29.63,74000.0,17.2891,17.3183,17.2716,17.3125,74000.0
2009-02-02 14:30:00,29.63,29.63,29.57,29.59,53000.0,17.3125,17.3125,17.2774,17.2891,53000.0
2009-02-02 14:35:00,29.59,29.61,29.56,29.56,57200.0,17.2891,17.3008,17.2716,17.2716,57200.0
2009-02-02 14:40:00,29.56,29.61,29.55,29.61,31800.0,17.2716,17.3008,17.2657,17.3008,31800.0
2009-02-02 14:45:00,29.61,29.61,29.56,29.57,28200.0,17.3008,17.3008,17.2716,17.2774,28200.0
2009-02-02 14:50:00,29.56,29.56,29.52,29.55,30200.0,17.2716,17.2716,17.2482,17.2657,30200.0
2009-02-02 14:55:00,29.55,29.57,29.52,29.52,35800.0,17.2657,17.2774,17.2482,17.2482,35800.0
2009-02-02 15:00:00,29.52,29.61,29.51,29.61,54800.0,17.2482,17.3008,17.2424,17.3008,54800.0
2009-02-02 15:05:00,29.6,29.61,29.55,29.58,58400.0,17.2949,17.3008,17.2657,17.2833,58400.0
2009-02-02 15:10:00,29.58,29.61,29.53,29.58,35600.0,17.2833,17.3008,17.254,17.2833,35600.0
2009-02-02 15:15:00,29.58,29.61,29.58,29.6,26800.0,17.2833,17.3008,17.2833,17.2949,26800.0
2009-02-02 15:20:00,29.6,29.65,29.59,29.61,46000.0,17.2949,17.3242,17.2891,17.3008,46000.0
2009-02-02 15:25:00,29.6,29.64,29.6,29.63,31800.0,17.2949,17.3183,17.2949,17.3125,31800.0
2009-02-02 15:30:00,29.63,29.73,29.63,29.71,76400.0,17.3125,17.3709,17.3125,17.3592,76400.0
2009-02-02 15:35:00,29.71,29.75,29.67,29.67,58600.0,17.3592,17.3826,17.3358,17.3358,58600.0
2009-02-02 15:40:00,29.68,29.8,29.68,29.74,87000.0,17.3417,17.4118,17.3417,17.3767,87000.0
2009-02-02 15:45:00,29.74,29.76,29.7,29.72,68800.0,17.3767,17.3884,17.3534,17.3651,68800.0
2009-02-02 15:50:00,29.72,29.73,29.68,29.71,87000.0,17.3651,17.3709,17.3417,17.3592,87000.0
2009-02-02 15:55:00,29.7,29.71,29.6,29.63,161000.0,17.3534,17.3592,17.2949,17.3125,161000.0
2009-02-03 09:30:00,29.68,29.86,29.66,29.67,56000.0,17.3417,17.4469,17.33,17.3358,56000.0
2009-02-03 09:35:00,29.67,29.75,29.59,29.6,45200.0,17.3358,17.3826,17.2891,17.2949,45200.0
2009-02-03 09:40:00,29.62,29.71,29.57,29.7,37200.0,17.3066,17.3592,17.2774,17.3534,37200.0
2009-02-03 09:45:00,29.7,29.71,29.56,29.66,28000.0,17.3534,17.3592,17.2716,17.33,28000.0
2009-02-03 09:50:00,29.67,29.7,29.65,29.66,26400.0,17.3358,17.3534,17.3242,17.33,26400.0
2009-02-03 09:55:00,29.65,29.74,29.63,29.71,28400.0,17.3242,17.3767,17.3125,17.3592,28400.0
2009-02-03 10:00:00,29.71,29.8,29.63,29.67,79600.0,17.3592,17.4118,17.3125,17.3358,79600.0
2009-02-03 10:05:00,29.68,29.86,29.66,29.79,54400.0,17.3417,17.4469,17.33,17.406,54400.0
2009-02-03 10:10:00,29.81,29.83,29.79,29.79,25000.0,17.4176,17.4293,17.406,17.406,25000.0
2009-02-03 10:15:00,29.8,29.86,29.78,29.79,29400.0,17.4118,17.4469,17.4001,17.406,29400.0
2009-02-03 10:20:00,29.78,29.79,29.75,29.77,25400.0,17.4001,17.406,17.3826,17.3943,25400.0
2009-02-03 10:25:00,29.75,29.8,29.71,29.79,41200.0,17.3826,17.4118,17.3592,17.406,41200.0
2009-02-03 10:30:00,29.79,29.85,29.79,29.84,42200.0,17.406,17.441,17.406,17.4352,42200.0
2009-02-03 10:35:00,29.84,29.95,29.84,29.92,52800.0,17.4352,17.4994,17.4352,17.4819,52800.0
2009-02-03 10:40:00,29.92,30.0,29.92,30.0,43800.0,17.4819,17.5287,17.4819,17.5287,43800.0
2009-02-03 10:45:00,29.99,30.03,29.97,29.97,91600.0,17.5228,17.5462,17.5111,17.5111,91600.0
2009-02-03 10:50:00,29.97,29.98,29.88,29.9,77000.0,17.5111,17.517,17.4585,17.4702,77000.0
2009-02-03 10:55:00,29.88,29.96,29.88,29.92,48000.0,17.4585,17.5053,17.4585,17.4819,48000.0
2009-02-03 11:00:00,29.93,29.93,29.88,29.92,31400.0,17.4878,17.4878,17.4585,17.4819,31400.0
2009-02-03 11:05:00,29.91,30.0,29.91,29.95,25600.0,17.4761,17.5287,17.4761,17.4994,25600.0
2009-02-03 11:10:00,29.95,29.95,29.93,29.94,15200.0,17.4994,17.4994,17.4878,17.4936,15200.0
2009-02-03 11:15:00,29.94,29.96,29.85,29.85,30600.0,17.4936,17.5053,17.441,17.441,30600.0
2009-02-03 11:20:00,29.85,29.93,29.84,29.92,26800.0,17.441,17.4878,17.4352,17.4819,26800.0
2009-02-03 11:25:00,29.93,29.95,29.87,29.89,61800.0,17.4878,17.4994,17.4527,17.4644,61800.0
2009-02-03 11:30:00,29.89,29.89,29.86,29.86,9400.0,17.4644,17.4644,17.4469,17.4469,9400.0
2009-02-03 11:35:00,29.88,29.88,29.8,29.81,23400.0,17.4585,17.4585,17.4118,17.4176,23400.0
2009-02-03 11:40:00,29.81,29.84,29.77,29.84,28400.0,17.4176,17.4352,17.3943,17.4352,28400.0
2009-02-03 11:45:00,29.84,29.86,29.83,29.86,21400.0,17.4352,17.4469,17.4293,17.4469,21400.0
2009-02-03 11:50:00,29.85,29.89,29.85,29.89,17400.0,17.441,17.4644,17.441,17.4644,17400.0
2009-02-03 11:55:00,29.88,29.88,29.79,29.79,14800.0,17.4585,17.4585,17.406,17.406,14800.0
2009-02-03 12:00:00,29.79,29.8,29.76,29.8,18800.0,17.406,17.4118,17.3884,17.4118,18800.0
2009-02-03 12:05:00,29.78,29.84,29.78,29.84,22400.0,17.4001,17.4352,17.4001,17.4352,22400.0
2009-02-03 12:10:00,29.84,29.84,29.77,29.82,34800.0,17.4352,17.4352,17.3943,17.4235,34800.0
2009-02-03 12:15:00,29.83,29.89,29.75,29.77,26800.0,17.4293,17.4644,17.3826,17.3943,26800.0
2009-02-03 12:20:00,29.77,29.78,29.75,29.76,15000.0,17.3943,17.4001,17.3826,17.3884,15000.0
2009-02-03 12:25:00,29.78,29.84,29.78,29.84,13200.0,17.4001,17.4352,17.4001,17.4352,13200.0
2009-02-03 12:30:00,29.84,29.9,29.83,29.9,24200.0,17.4352,17.4702,17.4293,17.4702,24200.0
2009-02-03 12:35:00,29.89,29.92,29.89,29.91,19400.0,17.4644,17.4819,17.4644,17.4761,19400.0
2009-02-03 12:40:00,29.92,29.96,29.89,29.94,29400.0,17.4819,17.5053,17.4644,17.4936,29400.0
2009-02-03 12:45:00,29.94,29.96,29.93,29.93,20800.0,17.4936,17.5053,17.4878,17.4878,20800.0
2009-02-03 12:50:00,29.94,29.97,29.93,29.95,20600.0,17.4936,17.5111,17.4878,17.4994,20600.0
2009-02-03 12:55:00,29.95,29.98,29.9,29.91,29200.0,17.4994,17.517,17.4702,17.4761,29200.0
2009-02-03 13:00:00,29.9,29.9,29.86,29.86,15200.0,17.4702,17.4702,17.4469,17.4469,15200.0
2009-02-03 13:05:00,29.86,29.88,29.84,29.86,25400.0,17.4469,17.4585,17.4352,17.4469,25400.0
2009-02-03 13:10:00,29.86,29.88,29.85,29.88,10200.0,17.4469,17.4585,17.441,17.4585,10200.0
2009-02-03 13:15:00,29.89,29.97,29.88,29.95,24600.0,17.4644,17.5111,17.4585,17.4994,24600.0
2009-02-03 13:20:00,29.94,29.97,29.93,29.96,18200.0,17.4936,17.5111,17.4878,17.5053,18200.0
2009-02-03 13:25:00,29.97,29.98,29.95,29.96,18800.0,17.5111,17.517,17.4994,17.5053,18800.0
2009-02-03 13:30:00,29.96,29.99,29.94,29.98,36400.0,17.5053,17.5228,17.4936,17.517,36400.0
2009-02-03 13:35:00,29.98,30.0,29.98,30.0,35600.0,17.517,17.5287,17.517,17.5287,35600.0
2009-02-03 13:40:00,30.0,30.04,30.0,30.03,21800.0,17.5287,17.552,17.5287,17.5462,21800.0
2009-02-03 13:45:00,30.04,30.05,30.01,30.04,28400.0,17.552,17.5579,17.5345,17.552,28400.0
2009-02-03 13:50:00,30.04,30.05,30.0,30.02,32600.0,17.552,17.5579,17.5287,17.5403,32600.0
2009-02-03 13:55:00,30.01,30.07,30.0,30.05,61600.0,17.5345,17.5696,17.5287,17.5579,61600.0
2009-02-03 14:00:00,30.06,30.08,30.01,30.02,45800.0,17.5637,17.5754,17.5345,17.5403,45800.0
2009-02-03 14:05:00,30.0,30.1,30.0,30.09,44600.0,17.5287,17.5871,17.5287,17.5812,44600.0
2009-02-03 14:10:00,30.1,30.18,30.1,30.17,52000.0,17.5871,17.6338,17.5871,17.628,52000.0
2009-02-03 14:15:00,30.17,30.21,30.16,30.18,38000.0,17.628,17.6514,17.6221,17.6338,38000.0
2009-02-03 14:20:00,30.18,30.21,30.15,30.2,34400.0,17.6338,17.6514,17.6163,17.6455,34400.0
2009-02-03 14:25:00,30.2,30.2,30.11,30.11,68000.0,17.6455,17.6455,17.5929,17.5929,68000.0
2009-02-03 14:30:00,30.11,30.18,30.11,30.18,47200.0,17.5929,17.6338,17.5929,17.6338,47200.0
2009-02-03 14:35:00,30.19,30.21,30.17,30.18,31400.0,17.6397,17.6514,17.628,17.6338,31400.0
2009-02-03 14:40:00,30.19,30.23,30.18,30.22,51000.0,17.6397,17.663,17.6338,17.6572,51000.0
2009-02-03 14:45:00,30.21,30.22,30.17,30.18,36000.0,17.6514,17.6572,17.628,17.6338,36000.0
2009-02-03 14:50:00,30.18,30.19,30.15,30.16,39000.0,17.6338,17.6397,17.6163,17.6221,39000.0
2009-02-03 14:55:00,30.15,30.15,30.11,30.12,49000.0,17.6163,17.6163,17.5929,17.5988,49000.0
2009-02-03 15:00:00,30.13,30.17,30.12,30.13,62200.0,17.6046,17.628,17.5988,17.6046,62200.0
2009-02-03 15:05:00,30.12,30.23,30.11,30.23,69800.0,17.5988,17.663,17.5929,17.663,69800.0
2009-02-03 15:10:00,30.23,30.25,30.22,30.24,49600.0,17.663,17.6747,17.6572,17.6689,49600.0
2009-02-03 15:15:00,30.24,30.38,30.24,30.34,155000.0,17.6689,17.7507,17.6689,17.7273,155000.0
2009-02-03 15:20:00,30.35,30.39,30.3,30.36,104200.0,17.7332,17.7565,17.7039,17.739,104200.0
2009-02-03 15:25:00,30.36,30.36,30.31,30.32,92400.0,17.739,17.739,17.7098,17.7156,92400.0
2009-02-03 15:30:00,30.32,30.35,30.28,30.29,62000.0,17.7156,17.7332,17.6923,17.6981,62000.0
2009-02-03 15:35:00,30.28,30.28,30.21,30.22,101600.0,17.6923,17.6923,17.6514,17.6572,101600.0
2009-02-03 15:40:00,30.22,30.27,30.19,30.22,103000.0,17.6572,17.6864,17.6397,17.6572,103000.0
2009-02-03 15:45:00,30.22,30.3,30.2,30.28,103800.0,17.6572,17.7039,17.6455,17.6923,103800.0
2009-02-03 15:50:00,30.28,30.29,30.24,30.26,181800.0,17.6923,17.6981,17.6689,17.6806,181800.0
2009-02-03 15:55:00,30.25,30.3,30.21,30.21,188200.0,17.6747,17.7039,17.6514,17.6514,188200.0
2009-02-04 09:30:00,30.07,30.15,29.6,29.6,196200.0,17.5696,17.6163,17.2949,17.2949,196200.0
2009-02-04 09:35:00,29.6,29.85,29.48,29.53,244200.0,17.2949,17.441,17.2248,17.254,244200.0
2009-02-04 09:40:00,29.53,29.8,29.53,29.8,156000.0,17.254,17.4118,17.254,17.4118,156000.0
2009-02-04 09:45:00,29.8,29.86,29.78,29.84,85600.0,17.4118,17.4469,17.4001,17.4352,85600.0
2009-02-04 09:50:00,29.84,29.9,29.8,29.89,57400.0,17.4352,17.4702,17.4118,17.4644,57400.0
2009-02-04 09:55:00,29.9,29.9,29.87,29.88,45600.0,17.4702,17.4702,17.4527,17.4585,45600.0
2009-02-04 10:00:00,29.88,29.94,29.88,29.92,79400.0,17.4585,17.4936,17.4585,17.4819,79400.0
2009-02-04 10:05:00,29.92,29.97,29.87,29.9,55200.0,17.4819,17.5111,17.4527,17.4702,55200.0
2009-02-04 10:10:00,29.9,29.94,29.88,29.93,79000.0,17.4702,17.4936,17.4585,17.4878,79000.0
2009-02-04 10:15:00,29.93,29.93,29.86,29.86,47800.0,17.4878,17.4878,17.4469,17.4469,47800.0
2009-02-04 10:20:00,29.87,29.9,29.82,29.89,47600.0,17.4527,17.4702,17.4235,17.4644,47600.0
2009-02-04 10:25:00,29.88,29.88,29.82,29.83,58200.0,17.4585,17.4585,17.4235,17.4293,58200.0
2009-02-04 10:30:00,29.82,29.91,29.81,29.86,64200.0,17.4235,17.4761,17.4176,17.4469,64200.0
2009-02-04 10:35:00,29.86,29.88,29.81,29.81,61000.0,17.4469,17.4585,17.4176,17.4176,61000.0
2009-02-04 10:40:00,29.8,29.87,29.76,29.87,49000.0,17.4118,17.4527,17.3884,17.4527,49000.0
2009-02-04 10:45:00,29.86,29.87,29.81,29.81,36400.0,17.4469,17.4527,17.4176,17.4176,36400.0
2009-02-04 10:50:00,29.81,29.82,29.77,29.8,30400.0,17.4176,17.4235,17.3943,17.4118,30400.0
2009-02-04 10:55:00,29.8,29.85,29.79,29.83,39000.0,17.4118,17.441,17.406,17.4293,39000.0
2009-02-04 11:00:00,29.83,29.84,29.79,29.81,28000.0,17.4293,17.4352,17.406,17.4176,28000.0
2009-02-04 11:05:00,29.81,29.81,29.79,29.8,24000.0,17.4176,17.4176,17.406,17.4118,24000.0
2009-02-04 11:10:00,29.8,29.82,29.78,29.78,40800.0,17.4118,17.4235,17.4001,17.4001,40800.0
2009-02-04 11:15:00,29.78,29.8,29.74,29.79,69200.0,17.4001,17.4118,17.3767,17.406,69200.0
2009-02-04 11:20:00,29.78,29.79,29.75,29.75,53600.0,17.4001,17.406,17.3826,17.3826,53600.0
2009-02-04 11:25:00,29.75,29.77,29.71,29.72,65000.0,17.3826,17.3943,17.3592,17.3651,65000.0
2009-02-04 11:30:00,29.72,29.74,29.71,29.72,32400.0,17.3651,17.3767,17.3592,17.3651,32400.0
2009-02-04 11:35:00,29.71,29.71,29.66,29.67,20800.0,17.3592,17.3592,17.33,17.3358,20800.0
2009-02-04 11:40:00,29.66,29.74,29.66,29.73,36200.0,17.33,17.3767,17.33,17.3709,36200.0
2009-02-04 11:45:00,29.73,29.73,29.67,29.73,24400.0,17.3709,17.3709,17.3358,17.3709,24400.0
2009-02-04 11:50:00,29.73,29.8,29.73,29.78,35800.0,17.3709,17.4118,17.3709,17.4001,35800.0
2009-02-04 11:55:00,29.78,29.84,29.78,29.83,62400.0,17.4001,17.4352,17.4001,17.4293,62400.0
2009-02-04 12:00:00,29.83,29.9,29.83,29.89,52600.0,17.4293,17.4702,17.4293,17.4644,52600.0
2009-02-04 12:05:00,29.89,29.89,29.79,29.79,54200.0,17.4644,17.4644,17.406,17.406,54200.0
2009-02-04 12:10:00,29.79,29.8,29.73,29.74,29600.0,17.406,17.4118,17.3709,17.3767,29600.0
2009-02-04 12:15:00,29.74,29.81,29.73,29.81,34400.0,17.3767,17.4176,17.3709,17.4176,34400.0
2009-02-04 12:20:00,29.81,29.82,29.73,29.74,49000.0,17.4176,17.4235,17.3709,17.3767,49000.0
2009-02-04 12:25:00,29.74,29.82,29.74,29.8,26000.0,17.3767,17.4235,17.3767,17.4118,26000.0
2009-02-04 12:30:00,29.8,29.86,29.8,29.85,60600.0,17.4118,17.4469,17.4118,17.441,60600.0
2009-02-04 12:35:00,29.85,29.86,29.83,29.83,39200.0,17.441,17.4469,17.4293,17.4293,39200.0
2009-02-04 12:40:00,29.83,29.85,29.83,29.84,18200.0,17.4293,17.441,17.4293,17.4352,18200.0
2009-02-04 12:45:00,29.84,29.85,29.82,29.83,14000.0,17.4352,17.441,17.4235,17.4293,14000.0
2009-02-04 12:50:00,29.83,29.83,29.71,29.73,35000.0,17.4293,17.4293,17.3592,17.3709,35000.0
2009-02-04 12:55:00,29.73,29.74,29.7,29.72,39800.0,17.3709,17.3767,17.3534,17.3651,39800.0
2009-02-04 13:00:00,29.72,29.74,29.7,29.74,37400.0,17.3651,17.3767,17.3534,17.3767,37400.0
2009-02-04 13:05:00,29.72,29.75,29.72,29.75,13600.0,17.3651,17.3826,17.3651,17.3826,13600.0
2009-02-04 13:10:00,29.75,29.75,29.72,29.74,19000.0,17.3826,17.3826,17.3651,17.3767,19000.0
2009-02-04 13:15:00,29.74,29.78,29.72,29.75,26000.0,17.3767,17.4001,17.3651,17.3826,26000.0
2009-02-04 13:20:00,29.75,29.75,29.73,29.75,9800.0,17.3826,17.3826,17.3709,17.3826,9800.0
2009-02-04 13:25:00,29.75,29.83,29.75,29.83,28400.0,17.3826,17.4293,17.3826,17.4293,28400.0
2009-02-04 13:30:00,29.83,29.88,29.82,29.82,66800.0,17.4293,17.4585,17.4235,17.4235,66800.0
2009-02-04 13:35:00,29.82,29.82,29.71,29.75,54200.0,17.4235,17.4235,17.3592,17.3826,54200.0
2009-02-04 13:40:00,29.75,29.75,29.69,29.69,53400.0,17.3826,17.3826,17.3475,17.3475,53400.0
2009-02-04 13:45:00,29.7,29.75,29.64,29.64,48800.0,17.3534,17.3826,17.3183,17.3183,48800.0
2009-02-04 13:50:00,29.63,29.65,29.57,29.61,63000.0,17.3125,17.3242,17.2774,17.3008,63000.0
2009-02-04 13:55:00,29.61,29.65,29.6,29.63,88200.0,17.3008,17.3242,17.2949,17.3125,88200.0
2009-02-04 14:00:00,29.61,29.61,29.54,29.55,84800.0,17.3008,17.3008,17.2599,17.2657,84800.0
2009-02-04 14:05:00,29.55,29.56,29.51,29.53,73200.0,17.2657,17.2716,17.2424,17.254,73200.0
2009-02-04 14:10:00,29.53,29.58,29.52,29.57,79400.0,17.254,17.2833,17.2482,17.2774,79400.0
2009-02-04 14:15:00,29.56,29.58,29.49,29.5,149800.0,17.2716,17.2833,17.2307,17.2365,149800.0
2009-02-04 14:20:00,29.51,29.52,29.43,29.46,57200.0,17.2424,17.2482,17.1956,17.2131,57200.0
2009-02-04 14:25:00,29.46,29.53,29.45,29.52,52400.0,17.2131,17.254,17.2073,17.2482,52400.0
2009-02-04 14:30:00,29.52,29.52,29.47,29.48,47000.0,17.2482,17.2482,17.219,17.2248,47000.0
2009-02-04 14:35:00,29.48,29.54,29.48,29.5,59000.0,17.2248,17.2599,17.2248,17.2365,59000.0
2009-02-04 14:40:00,29.5,29.52,29.5,29.5,84000.0,17.2365,17.2482,17.2365,17.2365,84000.0
2009-02-04 14:45:00,29.5,29.58,29.5,29.57,90600.0,17.2365,17.2833,17.2365,17.2774,90600.0
2009-02-04 14:50:00,29.57,29.58,29.51,29.53,47000.0,17.2774,17.2833,17.2424,17.254,47000.0
2009-02-04 14:55:00,29.53,29.65,29.48,29.59,122600.0,17.254,17.3242,17.2248,17.2891,122600.0
2009-02-04 15:00:00,29.58,29.64,29.53,29.64,105800.0,17.2833,17.3183,17.254,17.3183,105800.0
2009-02-04 15:05:00,29.63,29.65,29.58,29.62,82000.0,17.3125,17.3242,17.2833,17.3066,82000.0
2009-02-04 15:10:00,29.61,29.62,29.54,29.54,52000.0,17.3008,17.3066,17.2599,17.2599,52000.0
2009-02-04 15:15:00,29.53,29.56,29.51,29.53,53000.0,17.254,17.2716,17.2424,17.254,53000.0
2009-02-04 15:20:00,29.52,29.52,29.47,29.5,59600.0,17.2482,17.2482,17.219,17.2365,59600.0
2009-02-04 15:25:00,29.49,29.56,29.47,29.54,73400.0,17.2307,17.2716,17.219,17.2599,73400.0
2009-02-04 15:30:00,29.54,29.59,29.5,29.54,99000.0,17.2599,17.2891,17.2365,17.2599,99000.0
2009-02-04 15:35:00,29.55,29.57,29.5,29.5,110000.0,17.2657,17.2774,17.2365,17.2365,110000.0
2009-02-04 15:40:00,29.5,29.55,29.47,29.48,129800.0,17.2365,17.2657,17.219,17.2248,129800.0
2009-02-04 15:45:00,29.49,29.5,29.45,29.46,112600.0,17.2307,17.2365,17.2073,17.2131,112600.0
2009-02-04 15:50:00,29.46,29.59,29.46,29.56,136400.0,17.2131,17.2891,17.2131,17.2716,136400.0
2009-02-04 15:55:00,29.57,29.6,29.55,29.55,243000.0,17.2774,17.2949,17.2657,17.2657,243000.0
2009-02-05 09:30:00,29.54,29.73,29.41,29.5,45200.0,17.2599,17.3709,17.1839,17.2365,45200.0
2009-02-05 09:35:00,29.5,29.63,29.47,29.63,48800.0,17.2365,17.3125,17.219,17.3125,48800.0
2009-02-05 09:40:00,29.63,29.68,29.61,29.62,107200.0,17.3125,17.3417,17.3008,17.3066,107200.0
2009-02-05 09:45:00,29.61,29.61,29.46,29.46,52600.0,17.3008,17.3008,17.2131,17.2131,52600.0
2009-02-05 09:50:00,29.47,29.5,29.43,29.46,93400.0,17.219,17.2365,17.1956,17.2131,93400.0
2009-02-05 09:55:00,29.46,29.46,29.39,29.4,57200.0,17.2131,17.2131,17.1722,17.1781,57200.0
2009-02-05 10:00:00,29.4,29.4,29.36,29.37,61000.0,17.1781,17.1781,17.1547,17.1606,61000.0
2009-02-05 10:05:00,29.36,29.36,29.31,29.34,59800.0,17.1547,17.1547,17.1255,17.143,59800.0
2009-02-05 10:10:00,29.34,29.37,29.32,29.32,31600.0,17.143,17.1606,17.1313,17.1313,31600.0
2009-02-05 10:15:00,29.32,29.38,29.31,29.35,64200.0,17.1313,17.1664,17.1255,17.1489,64200.0
2009-02-05 10:20:00,29.35,29.35,29.32,29.34,44200.0,17.1489,17.1489,17.1313,17.143,44200.0
2009-02-05 10:25:00,29.34,29.34,29.23,29.24,99000.0,17.143,17.143,17.0788,17.0846,99000.0
2009-02-05 10:30:00,29.24,29.27,29.19,29.25,65200.0,17.0846,17.1021,17.0554,17.0904,65200.0
2009-02-05 10:35:00,29.26,29.29,29.2,29.24,67800.0,17.0963,17.1138,17.0612,17.0846,67800.0
2009-02-05 10:40:00,29.25,29.32,29.24,29.32,72000.0,17.0904,17.1313,17.0846,17.1313,72000.0
2009-02-05 10:45:00,29.31,29.35,29.25,29.25,46600.0,17.1255,17.1489,17.0904,17.0904,46600.0
2009-02-05 10:50:00,29.26,29.45,29.23,29.43,53200.0,17.0963,17.2073,17.0788,17.1956,53200.0
2009-02-05 10:55:00,29.43,29.54,29.4,29.44,117400.0,17.1956,17.2599,17.1781,17.2015,117400.0
2009-02-05 11:00:00,29.45,29.49,29.43,29.45,80800.0,17.2073,17.2307,17.1956,17.2073,80800.0
2009-02-05 11:05:00,29.46,29.48,29.38,29.45,83400.0,17.2131,17.2248,17.1664,17.2073,83400.0
2009-02-05 11:10:00,29.45,29.48,29.41,29.43,48800.0,17.2073,17.2248,17.1839,17.1956,48800.0
2009-02-05 11:15:00,29.44,29.47,29.42,29.42,42400.0,17.2015,17.219,17.1898,17.1898,42400.0
2009-02-05 11:20:00,29.43,29.45,29.36,29.43,65600.0,17.1956,17.2073,17.1547,17.1956,65600.0
2009-02-05 11:25:00,29.43,29.45,29.37,29.37,93400.0,17.1956,17.2073,17.1606,17.1606,93400.0
2009-02-05 11:30:00,29.38,29.41,29.35,29.36,122600.0,17.1664,17.1839,17.1489,17.1547,122600.0
2009-02-05 11:35:00,29.36,29.36,29.32,29.35,131000.0,17.1547,17.1547,17.1313,17.1489,131000.0
2009-02-05 11:40:00,29.35,29.37,29.33,29.35,59200.0,17.1489,17.1606,17.1372,17.1489,59200.0
2009-02-05 11:45:00,29.35,29.37,29.33,29.33,60800.0,17.1489,17.1606,17.1372,17.1372,60800.0
2009-02-05 11:50:00,29.33,29.36,29.3,29.32,153400.0,17.1372,17.1547,17.1197,17.1313,153400.0
2009-02-05 11:55:00,29.32,29.33,29.29,29.31,108800.0,17.1313,17.1372,17.1138,17.1255,108800.0
2009-02-05 12:00:00,29.32,29.4,29.31,29.39,80600.0,17.1313,17.1781,17.1255,17.1722,80600.0
2009-02-05 12:05:00,29.39,29.46,29.39,29.43,69600.0,17.1722,17.2131,17.1722,17.1956,69600.0
2009-02-05 12:10:00,29.43,29.49,29.42,29.43,97000.0,17.1956,17.2307,17.1898,17.1956,97000.0
2009-02-05 12:15:00,29.43,29.46,29.38,29.45,114800.0,17.1956,17.2131,17.1664,17.2073,114800.0
2009-02-05 12:20:00,29.46,29.54,29.45,29.54,70800.0,17.2131,17.2599,17.2073,17.2599,70800.0
2009-02-05 12:25:00,29.54,29.58,29.5,29.56,76200.0,17.2599,17.2833,17.2365,17.2716,76200.0
2009-02-05 12:30:00,29.56,29.58,29.55,29.58,17200.0,17.2716,17.2833,17.2657,17.2833,17200.0
2009-02-05 12:35:00,29.57,29.6,29.54,29.57,105800.0,17.2774,17.2949,17.2599,17.2774,105800.0
2009-02-05 12:40:00,29.58,29.63,29.58,29.62,39600.0,17.2833,17.3125,17.2833,17.3066,39600.0
2009-02-05 12:45:00,29.62,29.65,29.59,29.6,121600.0,17.3066,17.3242,17.2891,17.2949,121600.0
2009-02-05 12:50:00,29.6,29.6,29.45,29.46,272800.0,17.2949,17.2949,17.2073,17.2131,272800.0
2009-02-05 12:55:00,29.46,29.5,29.41,29.47,90600.0,17.2131,17.2365,17.1839,17.219,90600.0
2009-02-05 13:00:00,29.48,29.5,29.38,29.39,71000.0,17.2248,17.2365,17.1664,17.1722,71000.0
2009-02-05 13:05:00,29.39,29.46,29.38,29.45,47000.0,17.1722,17.2131,17.1664,17.2073,47000.0
2009-02-05 13:10:00,29.45,29.46,29.37,29.38,47000.0,17.2073,17.2131,17.1606,17.1664,47000.0
2009-02-05 13:15:00,29.36,29.45,29.36,29.43,55000.0,17.1547,17.2073,17.1547,17.1956,55000.0
2009-02-05 13:20:00,29.43,29.46,29.4,29.4,43800.0,17.1956,17.2131,17.1781,17.1781,43800.0
2009-02-05 13:25:00,29.4,29.42,29.36,29.36,35600.0,17.1781,17.1898,17.1547,17.1547,35600.0
2009-02-05 13:30:00,29.36,29.41,29.35,29.36,45000.0,17.1547,17.1839,17.1489,17.1547,45000.0
2009-02-05 13:35:00,29.36,29.36,29.32,29.35,43200.0,17.1547,17.1547,17.1313,17.1489,43200.0
2009-02-05 13:40:00,29.34,29.38,29.3,29.37,139000.0,17.143,17.1664,17.1197,17.1606,139000.0
2009-02-05 13:45:00,29.37,29.41,29.36,29.4,42400.0,17.1606,17.1839,17.1547,17.1781,42400.0
2009-02-05 13:50:00,29.39,29.42,29.37,29.42,24600.0,17.1722,17.1898,17.1606,17.1898,24600.0
2009-02-05 13:55:00,29.41,29.42,29.32,29.33,43400.0,17.1839,17.1898,17.1313,17.1372,43400.0
2009-02-05 14:00:00,29.32,29.4,29.32,29.38,48200.0,17.1313,17.1781,17.1313,17.1664,48200.0
2009-02-05 14:05:00,29.38,29.43,29.36,29.41,29400.0,17.1664,17.1956,17.1547,17.1839,29400.0
2009-02-05 14:10:00,29.42,29.42,29.37,29.4,35600.0,17.1898,17.1898,17.1606,17.1781,35600.0
2009-02-05 14:15:00,29.41,29.44,29.36,29.41,38200.0,17.1839,17.2015,17.1547,17.1839,38200.0
2009-02-05 14:20:00,29.41,29.45,29.41,29.42,42400.0,17.1839,17.2073,17.1839,17.1898,42400.0
2009-02-05 14:25:00,29.42,29.49,29.4,29.48,62600.0,17.1898,17.2307,17.1781,17.2248,62600.0
2009-02-05 14:30:00,29.49,29.52,29.45,29.5,52200.0,17.2307,17.2482,17.2073,17.2365,52200.0
2009-02-05 14:35:00,29.5,29.55,29.49,29.52,41400.0,17.2365,17.2657,17.2307,17.2482,41400.0
2009-02-05 14:40:00,29.5,29.54,29.47,29.53,33400.0,17.2365,17.2599,17.219,17.254,33400.0
2009-02-05 14:45:00,29.53,29.54,29.43,29.43,39800.0,17.254,17.2599,17.1956,17.1956,39800.0
2009-02-05 14:50:00,29.44,29.46,29.4,29.45,82600.0,17.2015,17.2131,17.1781,17.2073,82600.0
2009-02-05 14:55:00,29.43,29.46,29.36,29.4,104200.0,17.1956,17.2131,17.1547,17.1781,104200.0
2009-02-05 15:00:00,29.4,29.49,29.32,29.32,108400.0,17.1781,17.2307,17.1313,17.1313,108400.0
2009-02-05 15:05:00,29.32,29.36,29.31,29.33,81000.0,17.1313,17.1547,17.1255,17.1372,81000.0
2009-02-05 15:10:00,29.33,29.41,29.33,29.37,53600.0,17.1372,17.1839,17.1372,17.1606,53600.0
2009-02-05 15:15:00,29.38,29.43,29.37,29.41,54200.0,17.1664,17.1956,17.1606,17.1839,54200.0
2009-02-05 15:20:00,29.41,29.5,29.41,29.49,76200.0,17.1839,17.2365,17.1839,17.2307,76200.0
2009-02-05 15:25:00,29.49,29.58,29.49,29.54,63400.0,17.2307,17.2833,17.2307,17.2599,63400.0
2009-02-05 15:30:00,29.54,29.58,29.54,29.55,74800.0,17.2599,17.2833,17.2599,17.2657,74800.0
2009-02-05 15:35:00,29.55,29.57,29.51,29.55,102400.0,17.2657,17.2774,17.2424,17.2657,102400.0
2009-02-05 15:40:00,29.55,29.66,29.54,29.64,135400.0,17.2657,17.33,17.2599,17.3183,135400.0
2009-02-05 15:45:00,29.64,29.65,29.58,29.58,116600.0,17.3183,17.3242,17.2833,17.2833,116600.0
2009-02-05 15:50:00,29.58,29.59,29.52,29.55,188600.0,17.2833,17.2891,17.2482,17.2657,188600.0
2009-02-05 15:55:00,29.55,29.6,29.52,29.55,201800.0,17.2657,17.2949,17.2482,17.2657,201800.0
2009-02-06 09:30:00,29.6,29.61,29.49,29.5,43400.0,17.2949,17.3008,17.2307,17.2365,43400.0
2009-02-06 09:35:00,29.46,29.68,29.46,29.54,58600.0,17.2131,17.3417,17.2131,17.2599,58600.0
2009-02-06 09:40:00,29.54,29.64,29.47,29.57,77400.0,17.2599,17.3183,17.219,17.2774,77400.0
2009-02-06 09:45:00,29.59,29.74,29.58,29.72,62600.0,17.2891,17.3767,17.2833,17.3651,62600.0
2009-02-06 09:50:00,29.71,29.77,29.69,29.77,17800.0,17.3592,17.3943,17.3475,17.3943,17800.0
2009-02-06 09:55:00,29.77,29.79,29.67,29.74,38400.0,17.3943,17.406,17.3358,17.3767,38400.0
2009-02-06 10:00:00,29.73,29.74,29.61,29.61,57600.0,17.3709,17.3767,17.3008,17.3008,57600.0
2009-02-06 10:05:00,29.61,29.64,29.57,29.58,53800.0,17.3008,17.3183,17.2774,17.2833,53800.0
2009-02-06 10:10:00,29.58,29.66,29.53,29.65,41200.0,17.2833,17.33,17.254,17.3242,41200.0
2009-02-06 10:15:00,29.65,29.67,29.55,29.56,68800.0,17.3242,17.3358,17.2657,17.2716,68800.0
2009-02-06 10:20:00,29.56,29.58,29.5,29.5,78200.0,17.2716,17.2833,17.2365,17.2365,78200.0
2009-02-06 10:25:00,29.51,29.55,29.41,29.46,120200.0,17.2424,17.2657,17.1839,17.2131,120200.0
2009-02-06 10:30:00,29.46,29.5,29.46,29.48,74200.0,17.2131,17.2365,17.2131,17.2248,74200.0
2009-02-06 10:35:00,29.48,29.5,29.43,29.47,30800.0,17.2248,17.2365,17.1956,17.219,30800.0
2009-02-06 10:40:00,29.46,29.46,29.36,29.39,34800.0,17.2131,17.2131,17.1547,17.1722,34800.0
2009-02-06 10:45:00,29.39,29.42,29.39,29.4,50400.0,17.1722,17.1898,17.1722,17.1781,50400.0
2009-02-06 10:50:00,29.4,29.42,29.38,29.39,52800.0,17.1781,17.1898,17.1664,17.1722,52800.0
2009-02-06 10:55:00,29.38,29.4,29.35,29.36,37400.0,17.1664,17.1781,17.1489,17.1547,37400.0
2009-02-06 11:00:00,29.35,29.41,29.35,29.41,30600.0,17.1489,17.1839,17.1489,17.1839,30600.0
2009-02-06 11:05:00,29.41,29.45,29.39,29.4,54400.0,17.1839,17.2073,17.1722,17.1781,54400.0
2009-02-06 11:10:00,29.4,29.41,29.38,29.38,28400.0,17.1781,17.1839,17.1664,17.1664,28400.0
2009-02-06 11:15:00,29.38,29.41,29.36,29.39,70600.0,17.1664,17.1839,17.1547,17.1722,70600.0
2009-02-06 11:20:00,29.39,29.39,29.36,29.37,31600.0,17.1722,17.1722,17.1547,17.1606,31600.0
2009-02-06 11:25:00,29.37,29.38,29.36,29.36,88200.0,17.1606,17.1664,17.1547,17.1547,88200.0
2009-02-06 11:30:00,29.36,29.41,29.36,29.41,26200.0,17.1547,17.1839,17.1547,17.1839,26200.0
2009-02-06 11:35:00,29.41,29.42,29.4,29.41,44800.0,17.1839,17.1898,17.1781,17.1839,44800.0
2009-02-06 11:40:00,29.41,29.42,29.36,29.36,109000.0,17.1839,17.1898,17.1547,17.1547,109000.0
2009-02-06 11:45:00,29.37,29.38,29.33,29.35,47400.0,17.1606,17.1664,17.1372,17.1489,47400.0
2009-02-06 11:50:00,29.36,29.36,29.35,29.36,35400.0,17.1547,17.1547,17.1489,17.1547,35400.0
2009-02-06 11:55:00,29.36,29.41,29.36,29.41,24800.0,17.1547,17.1839,17.1547,17.1839,24800.0
2009-02-06 12:00:00,29.41,29.41,29.37,29.37,18200.0,17.1839,17.1839,17.1606,17.1606,18200.0
2009-02-06 12:05:00,29.38,29.41,29.37,29.41,23200.0,17.1664,17.1839,17.1606,17.1839,23200.0
2009-02-06 12:10:00,29.4,29.41,29.36,29.36,29600.0,17.1781,17.1839,17.1547,17.1547,29600.0
2009-02-06 12:15:00,29.37,29.39,29.33,29.34,39600.0,17.1606,17.1722,17.1372,17.143,39600.0
2009-02-06 12:20:00,29.34,29.4,29.33,29.4,40800.0,17.143,17.1781,17.1372,17.1781,40800.0
2009-02-06 12:25:00,29.41,29.41,29.32,29.33,73200.0,17.1839,17.1839,17.1313,17.1372,73200.0
2009-02-06 12:30:00,29.34,29.34,29.31,29.31,30600.0,17.143,17.143,17.1255,17.1255,30600.0
2009-02-06 12:35:00,29.32,29.4,29.31,29.39,107000.0,17.1313,17.1781,17.1255,17.1722,107000.0
2009-02-06 12:40:00,29.39,29.4,29.35,29.35,34600.0,17.1722,17.1781,17.1489,17.1489,34600.0
2009-02-06 12:45:00,29.35,29.35,29.3,29.31,43800.0,17.1489,17.1489,17.1197,17.1255,43800.0
2009-02-06 12:50:00,29.31,29.31,29.27,29.28,46000.0,17.1255,17.1255,17.1021,17.108,46000.0
2009-02-06 12:55:00,29.29,29.3,29.28,29.29,38400.0,17.1138,17.1197,17.108,17.1138,38400.0
2009-02-06 13:00:00,29.28,29.3,29.27,29.29,40800.0,17.108,17.1197,17.1021,17.1138,40800.0
2009-02-06 13:05:00,29.29,29.38,29.28,29.35,74800.0,17.1138,17.1664,17.108,17.1489,74800.0
2009-02-06 13:10:00,29.35,29.36,29.31,29.35,45600.0,17.1489,17.1547,17.1255,17.1489,45600.0
2009-02-06 13:15:00,29.34,29.38,29.32,29.38,129000.0,17.143,17.1664,17.1313,17.1664,129000.0
2009-02-06 13:20:00,29.36,29.41,29.35,29.36,45200.0,17.1547,17.1839,17.1489,17.1547,45200.0
2009-02-06 13:25:00,29.36,29.41,29.36,29.38,48000.0,17.1547,17.1839,17.1547,17.1664,48000.0
2009-02-06 13:30:00,29.39,29.46,29.39,29.44,70400.0,17.1722,17.2131,17.1722,17.2015,70400.0
2009-02-06 13:35:00,29.44,29.47,29.44,29.46,51000.0,17.2015,17.219,17.2015,17.2131,51000.0
2009-02-06 13:40:00,29.46,29.47,29.44,29.46,52600.0,17.2131,17.219,17.2015,17.2131,52600.0
2009-02-06 13:45:00,29.45,29.49,29.45,29.46,50600.0,17.2073,17.2307,17.2073,17.2131,50600.0
2009-02-06 13:50:00,29.46,29.47,29.43,29.46,46400.0,17.2131,17.219,17.1956,17.2131,46400.0
2009-02-06 13:55:00,29.46,29.49,29.43,29.43,39400.0,17.2131,17.2307,17.1956,17.1956,39400.0
2009-02-06 14:00:00,29.43,29.43,29.39,29.42,38200.0,17.1956,17.1956,17.1722,17.1898,38200.0
2009-02-06 14:05:00,29.42,29.45,29.41,29.42,72800.0,17.1898,17.2073,17.1839,17.1898,72800.0
2009-02-06 14:10:00,29.41,29.43,29.4,29.41,51200.0,17.1839,17.1956,17.1781,17.1839,51200.0
2009-02-06 14:15:00,29.41,29.42,29.37,29.39,102000.0,17.1839,17.1898,17.1606,17.1722,102000.0
2009-02-06 14:20:00,29.39,29.44,29.38,29.41,87200.0,17.1722,17.2015,17.1664,17.1839,87200.0
2009-02-06 14:25:00,29.4,29.42,29.39,29.4,63600.0,17.1781,17.1898,17.1722,17.1781,63600.0
2009-02-06 14:30:00,29.4,29.43,29.4,29.42,63600.0,17.1781,17.1956,17.1781,17.1898,63600.0
2009-02-06 14:35:00,29.43,29.44,29.38,29.39,71200.0,17.1956,17.2015,17.1664,17.1722,71200.0
2009-02-06 14:40:00,29.39,29.41,29.34,29.36,53600.0,17.1722,17.1839,17.143,17.1547,53600.0
2009-02-06 14:45:00,29.36,29.36,29.32,29.32,51600.0,17.1547,17.1547,17.1313,17.1313,51600.0
2009-02-06 14:50:00,29.32,29.36,29.31,29.34,85200.0,17.1313,17.1547,17.1255,17.143,85200.0
2009-02-06 14:55:00,29.34,29.36,29.31,29.31,83200.0,17.143,17.1547,17.1255,17.1255,83200.0
2009-02-06 15:00:00,29.32,29.34,29.28,29.29,104000.0,17.1313,17.143,17.108,17.1138,104000.0
2009-02-06 15:05:00,29.29,29.33,29.27,29.32,96000.0,17.1138,17.1372,17.1021,17.1313,96000.0
2009-02-06 15:10:00,29.32,29.35,29.29,29.33,123000.0,17.1313,17.1489,17.1138,17.1372,123000.0
2009-02-06 15:15:00,29.33,29.34,29.31,29.33,110200.0,17.1372,17.143,17.1255,17.1372,110200.0
2009-02-06 15:20:00,29.33,29.36,29.32,29.35,73400.0,17.1372,17.1547,17.1313,17.1489,73400.0
2009-02-06 15:25:00,29.35,29.38,29.29,29.35,89000.0,17.1489,17.1664,17.1138,17.1489,89000.0
2009-02-06 15:30:00,29.35,29.4,29.34,29.4,113400.0,17.1489,17.1781,17.143,17.1781,113400.0
2009-02-06 15:35:00,29.39,29.4,29.36,29.38,84400.0,17.1722,17.1781,17.1547,17.1664,84400.0
2009-02-06 15:40:00,29.39,29.42,29.37,29.37,102400.0,17.1722,17.1898,17.1606,17.1606,102400.0
2009-02-06 15:45:00,29.37,29.46,29.37,29.41,116000.0,17.1606,17.2131,17.1606,17.1839,116000.0
2009-02-06 15:50:00,29.42,29.48,29.4,29.45,146600.0,17.1898,17.2248,17.1781,17.2073,146600.0
2009-02-06 15:55:00,29.46,29.46,29.36,29.39,223200.0,17.2131,17.2131,17.1547,17.1722,223200.0
2009-02-09 09:30:00,29.61,29.61,29.46,29.5,119400.0,17.3008,17.3008,17.2131,17.2365,119400.0
2009-02-09 09:35:00,29.5,29.55,29.47,29.48,98800.0,17.2365,17.2657,17.219,17.2248,98800.0
2009-02-09 09:40:00,29.47,29.47,29.31,29.35,71000.0,17.219,17.219,17.1255,17.1489,71000.0
2009-02-09 09:45:00,29.35,29.42,29.3,29.3,57400.0,17.1489,17.1898,17.1197,17.1197,57400.0
2009-02-09 09:50:00,29.3,29.31,29.28,29.3,74400.0,17.1197,17.1255,17.108,17.1197,74400.0
2009-02-09 09:55:00,29.32,29.38,29.29,29.37,46000.0,17.1313,17.1664,17.1138,17.1606,46000.0
2009-02-09 10:00:00,29.38,29.38,29.3,29.34,66400.0,17.1664,17.1664,17.1197,17.143,66400.0
2009-02-09 10:05:00,29.34,29.34,29.3,29.32,35200.0,17.143,17.143,17.1197,17.1313,35200.0
2009-02-09 10:10:00,29.33,29.35,29.3,29.35,29000.0,17.1372,17.1489,17.1197,17.1489,29000.0
2009-02-09 10:15:00,29.35,29.4,29.35,29.38,102600.0,17.1489,17.1781,17.1489,17.1664,102600.0
2009-02-09 10:20:00,29.38,29.43,29.38,29.39,114400.0,17.1664,17.1956,17.1664,17.1722,114400.0
2009-02-09 10:25:00,29.4,29.41,29.38,29.39,154000.0,17.1781,17.1839,17.1664,17.1722,154000.0
2009-02-09 10:30:00,29.39,29.46,29.37,29.45,93000.0,17.1722,17.2131,17.1606,17.2073,93000.0
2009-02-09 10:35:00,29.44,29.48,29.41,29.48,62200.0,17.2015,17.2248,17.1839,17.2248,62200.0
2009-02-09 10:40:00,29.48,29.53,29.45,29.5,44000.0,17.2248,17.254,17.2073,17.2365,44000.0
2009-02-09 10:45:00,29.5,29.59,29.48,29.56,76400.0,17.2365,17.2891,17.2248,17.2716,76400.0
2009-02-09 10:50:00,29.55,29.57,29.5,29.5,55000.0,17.2657,17.2774,17.2365,17.2365,55000.0
2009-02-09 10:55:00,29.5,29.59,29.5,29.56,91200.0,17.2365,17.2891,17.2365,17.2716,91200.0
2009-02-09 11:00:00,29.56,29.6,29.56,29.56,108200.0,17.2716,17.2949,17.2716,17.2716,108200.0
2009-02-09 11:05:00,29.56,29.57,29.46,29.46,73600.0,17.2716,17.2774,17.2131,17.2131,73600.0
2009-02-09 11:10:00,29.46,29.46,29.41,29.43,44200.0,17.2131,17.2131,17.1839,17.1956,44200.0
2009-02-09 11:15:00,29.42,29.42,29.38,29.38,38000.0,17.1898,17.1898,17.1664,17.1664,38000.0
2009-02-09 11:20:00,29.38,29.39,29.33,29.34,55000.0,17.1664,17.1722,17.1372,17.143,55000.0
2009-02-09 11:25:00,29.34,29.38,29.34,29.35,49800.0,17.143,17.1664,17.143,17.1489,49800.0
2009-02-09 11:30:00,29.36,29.36,29.33,29.33,32600.0,17.1547,17.1547,17.1372,17.1372,32600.0
2009-02-09 11:35:00,29.34,29.34,29.2,29.2,152600.0,17.143,17.143,17.0612,17.0612,152600.0
2009-02-09 11:40:00,29.2,29.2,29.13,29.15,51000.0,17.0612,17.0612,17.0203,17.032,51000.0
2009-02-09 11:45:00,29.16,29.16,29.13,29.14,51000.0,17.0379,17.0379,17.0203,17.0262,51000.0
2009-02-09 11:50:00,29.14,29.16,29.13,29.15,33400.0,17.0262,17.0379,17.0203,17.032,33400.0
2009-02-09 11:55:00,29.16,29.19,29.15,29.18,45800.0,17.0379,17.0554,17.032,17.0495,45800.0
2009-02-09 12:00:00,29.18,29.18,29.16,29.18,33800.0,17.0495,17.0495,17.0379,17.0495,33800.0
2009-02-09 12:05:00,29.18,29.23,29.14,29.23,135600.0,17.0495,17.0788,17.0262,17.0788,135600.0
2009-02-09 12:10:00,29.23,29.25,29.21,29.22,26200.0,17.0788,17.0904,17.0671,17.0729,26200.0
2009-02-09 12:15:00,29.21,29.22,29.18,29.18,60400.0,17.0671,17.0729,17.0495,17.0495,60400.0
2009-02-09 12:20:00,29.18,29.23,29.16,29.23,40000.0,17.0495,17.0788,17.0379,17.0788,40000.0
2009-02-09 12:25:00,29.23,29.23,29.18,29.18,57600.0,17.0788,17.0788,17.0495,17.0495,57600.0
2009-02-09 12:30:00,29.18,29.2,29.17,29.18,47000.0,17.0495,17.0612,17.0437,17.0495,47000.0
2009-02-09 12:35:00,29.18,29.22,29.17,29.21,43600.0,17.0495,17.0729,17.0437,17.0671,43600.0
2009-02-09 12:40:00,29.21,29.23,29.2,29.2,20200.0,17.0671,17.0788,17.0612,17.0612,20200.0
2009-02-09 12:45:00,29.21,29.23,29.2,29.23,31600.0,17.0671,17.0788,17.0612,17.0788,31600.0
2009-02-09 12:50:00,29.23,29.29,29.23,29.25,38600.0,17.0788,17.1138,17.0788,17.0904,38600.0
2009-02-09 12:55:00,29.24,29.25,29.22,29.23,19400.0,17.0846,17.0904,17.0729,17.0788,19400.0
2009-02-09 13:00:00,29.24,29.27,29.24,29.25,128800.0,17.0846,17.1021,17.0846,17.0904,128800.0
2009-02-09 13:05:00,29.25,29.25,29.2,29.2,30200.0,17.0904,17.0904,17.0612,17.0612,30200.0
2009-02-09 13:10:00,29.21,29.21,29.18,29.2,20800.0,17.0671,17.0671,17.0495,17.0612,20800.0
2009-02-09 13:15:00,29.21,29.21,29.18,29.2,39200.0,17.0671,17.0671,17.0495,17.0612,39200.0
2009-02-09 13:20:00,29.2,29.23,29.19,29.23,23000.0,17.0612,17.0788,17.0554,17.0788,23000.0
2009-02-09 13:25:00,29.22,29.24,29.21,29.23,21000.0,17.0729,17.0846,17.0671,17.0788,21000.0
2009-02-09 13:30:00,29.23,29.23,29.18,29.2,54200.0,17.0788,17.0788,17.0495,17.0612,54200.0
2009-02-09 13:35:00,29.19,29.21,29.18,29.18,31600.0,17.0554,17.0671,17.0495,17.0495,31600.0
2009-02-09 13:40:00,29.18,29.2,29.18,29.18,28800.0,17.0495,17.0612,17.0495,17.0495,28800.0
2009-02-09 13:45:00,29.19,29.22,29.18,29.2,23000.0,17.0554,17.0729,17.0495,17.0612,23000.0
2009-02-09 13:50:00,29.2,29.25,29.2,29.25,34800.0,17.0612,17.0904,17.0612,17.0904,34800.0
2009-02-09 13:55:00,29.24,29.28,29.23,29.25,34000.0,17.0846,17.108,17.0788,17.0904,34000.0
2009-02-09 14:00:00,29.26,29.26,29.22,29.25,38000.0,17.0963,17.0963,17.0729,17.0904,38000.0
2009-02-09 14:05:00,29.25,29.27,29.24,29.27,34600.0,17.0904,17.1021,17.0846,17.1021,34600.0
2009-02-09 14:10:00,29.27,29.28,29.25,29.25,65600.0,17.1021,17.108,17.0904,17.0904,65600.0
2009-02-09 14:15:00,29.25,29.27,29.22,29.27,34800.0,17.0904,17.1021,17.0729,17.1021,34800.0
2009-02-09 14:20:00,29.28,29.31,29.25,29.25,59400.0,17.108,17.1255,17.0904,17.0904,59400.0
2009-02-09 14:25:00,29.26,29.26,29.21,29.25,40600.0,17.0963,17.0963,17.0671,17.0904,40600.0
2009-02-09 14:30:00,29.25,29.29,29.25,29.29,27200.0,17.0904,17.1138,17.0904,17.1138,27200.0
2009-02-09 14:35:00,29.29,29.3,29.28,29.29,23000.0,17.1138,17.1197,17.108,17.1138,23000.0
2009-02-09 14:40:00,29.29,29.29,29.24,29.24,29400.0,17.1138,17.1138,17.0846,17.0846,29400.0
2009-02-09 14:45:00,29.23,29.3,29.23,29.3,34400.0,17.0788,17.1197,17.0788,17.1197,34400.0
2009-02-09 14:50:00,29.3,29.31,29.29,29.3,32000.0,17.1197,17.1255,17.1138,17.1197,32000.0
2009-02-09 14:55:00,29.29,29.34,29.29,29.29,34000.0,17.1138,17.143,17.1138,17.1138,34000.0
2009-02-09 15:00:00,29.29,29.33,29.29,29.31,34400.0,17.1138,17.1372,17.1138,17.1255,34400.0
2009-02-09 15:05:00,29.31,29.38,29.31,29.36,104600.0,17.1255,17.1664,17.1255,17.1547,104600.0
2009-02-09 15:10:00,29.36,29.41,29.34,29.41,69200.0,17.1547,17.1839,17.143,17.1839,69200.0
2009-02-09 15:15:00,29.41,29.42,29.36,29.36,59400.0,17.1839,17.1898,17.1547,17.1547,59400.0
2009-02-09 15:20:00,29.38,29.43,29.37,29.43,38800.0,17.1664,17.1956,17.1606,17.1956,38800.0
2009-02-09 15:25:00,29.43,29.45,29.41,29.42,59000.0,17.1956,17.2073,17.1839,17.1898,59000.0
2009-02-09 15:30:00,29.43,29.49,29.43,29.49,70200.0,17.1956,17.2307,17.1956,17.2307,70200.0
2009-02-09 15:35:00,29.49,29.49,29.39,29.4,64600.0,17.2307,17.2307,17.1722,17.1781,64600.0
2009-02-09 15:40:00,29.39,29.41,29.37,29.39,51400.0,17.1722,17.1839,17.1606,17.1722,51400.0
2009-02-09 15:45:00,29.37,29.39,29.33,29.38,80400.0,17.1606,17.1722,17.1372,17.1664,80400.0
2009-02-09 15:50:00,29.38,29.41,29.37,29.37,109200.0,17.1664,17.1839,17.1606,17.1606,109200.0
2009-02-09 15:55:00,29.37,29.41,29.35,29.38,187200.0,17.1606,17.1839,17.1489,17.1664,187200.0
2009-02-10 09:30:00,29.27,29.34,29.1,29.1,58600.0,17.1021,17.143,17.0028,17.0028,58600.0
2009-02-10 09:35:00,29.14,29.14,29.0,29.03,219000.0,17.0262,17.0262,16.9444,16.9619,219000.0
2009-02-10 09:40:00,29.03,29.03,28.95,28.95,193600.0,16.9619,16.9619,16.9152,16.9152,193600.0
2009-02-10 09:45:00,28.95,29.14,28.93,29.08,130600.0,16.9152,17.0262,16.9035,16.9911,130600.0
2009-02-10 09:50:00,29.06,29.1,29.0,29.07,59200.0,16.9794,17.0028,16.9444,16.9853,59200.0
2009-02-10 09:55:00,29.08,29.09,29.02,29.08,65200.0,16.9911,16.997,16.9561,16.9911,65200.0
2009-02-10 10:00:00,29.07,29.09,29.0,29.04,82200.0,16.9853,16.997,16.9444,16.9677,82200.0
2009-02-10 10:05:00,29.04,29.08,29.03,29.06,41000.0,16.9677,16.9911,16.9619,16.9794,41000.0
2009-02-10 10:10:00,29.06,29.09,29.0,29.04,53400.0,16.9794,16.997,16.9444,16.9677,53400.0
2009-02-10 10:15:00,29.03,29.09,29.02,29.08,47000.0,16.9619,16.997,16.9561,16.9911,47000.0
2009-02-10 10:20:00,29.07,29.09,29.03,29.05,88400.0,16.9853,16.997,16.9619,16.9736,88400.0
2009-02-10 10:25:00,29.06,29.06,29.0,29.04,55800.0,16.9794,16.9794,16.9444,16.9677,55800.0
2009-02-10 10:30:00,29.03,29.05,29.01,29.01,61200.0,16.9619,16.9736,16.9502,16.9502,61200.0
2009-02-10 10:35:00,29.01,29.04,29.0,29.03,64600.0,16.9502,16.9677,16.9444,16.9619,64600.0
2009-02-10 10:40:00,29.03,29.03,29.0,29.0,46800.0,16.9619,16.9619,16.9444,16.9444,46800.0
2009-02-10 10:45:00,29.0,29.03,29.0,29.02,30800.0,16.9444,16.9619,16.9444,16.9561,30800.0
2009-02-10 10:50:00,29.01,29.03,28.99,29.02,71800.0,16.9502,16.9619,16.9385,16.9561,71800.0
2009-02-10 10:55:00,29.02,29.05,29.0,29.01,44400.0,16.9561,16.9736,16.9444,16.9502,44400.0
2009-02-10 11:00:00,29.01,29.09,28.92,28.92,148600.0,16.9502,16.997,16.8976,16.8976,148600.0
2009-02-10 11:05:00,28.93,28.93,28.75,28.86,165600.0,16.9035,16.9035,16.7983,16.8626,165600.0
2009-02-10 11:10:00,28.86,28.89,28.78,28.81,100800.0,16.8626,16.8801,16.8158,16.8334,100800.0
2009-02-10 11:15:00,28.8,28.83,28.76,28.82,51800.0,16.8275,16.845,16.8041,16.8392,51800.0
2009-02-10 11:20:00,28.81,28.83,28.78,28.81,116200.0,16.8334,16.845,16.8158,16.8334,116200.0
2009-02-10 11:25:00,28.8,28.81,28.77,28.8,65200.0,16.8275,16.8334,16.81,16.8275,65200.0
2009-02-10 11:30:00,28.8,28.8,28.65,28.7,133000.0,16.8275,16.8275,16.7399,16.7691,133000.0
2009-02-10 11:35:00,28.68,28.73,28.63,28.66,61000.0,16.7574,16.7866,16.7282,16.7457,61000.0
2009-02-10 11:40:00,28.65,28.65,28.58,28.63,102600.0,16.7399,16.7399,16.699,16.7282,102600.0
2009-02-10 11:45:00,28.62,28.68,28.58,28.68,90400.0,16.7223,16.7574,16.699,16.7574,90400.0
2009-02-10 11:50:00,28.68,28.69,28.6,28.68,42200.0,16.7574,16.7632,16.7107,16.7574,42200.0
2009-02-10 11:55:00,28.68,28.69,28.61,28.66,47800.0,16.7574,16.7632,16.7165,16.7457,47800.0
2009-02-10 12:00:00,28.67,28.69,28.64,28.69,48400.0,16.7516,16.7632,16.734,16.7632,48400.0
2009-02-10 12:05:00,28.7,28.77,28.68,28.72,126600.0,16.7691,16.81,16.7574,16.7808,126600.0
2009-02-10 12:10:00,28.72,28.8,28.72,28.79,39600.0,16.7808,16.8275,16.7808,16.8217,39600.0
2009-02-10 12:15:00,28.8,28.84,28.8,28.83,58400.0,16.8275,16.8509,16.8275,16.845,58400.0
2009-02-10 12:20:00,28.83,28.85,28.81,28.84,40400.0,16.845,16.8567,16.8334,16.8509,40400.0
2009-02-10 12:25:00,28.84,28.85,28.79,28.81,55200.0,16.8509,16.8567,16.8217,16.8334,55200.0
2009-02-10 12:30:00,28.81,28.83,28.8,28.81,33800.0,16.8334,16.845,16.8275,16.8334,33800.0
2009-02-10 12:35:00,28.8,28.85,28.77,28.83,49400.0,16.8275,16.8567,16.81,16.845,49400.0
2009-02-10 12:40:00,28.84,28.85,28.78,28.84,34000.0,16.8509,16.8567,16.8158,16.8509,34000.0
2009-02-10 12:45:00,28.83,28.85,28.82,28.84,21600.0,16.845,16.8567,16.8392,16.8509,21600.0
2009-02-10 12:50:00,28.84,28.85,28.8,28.84,19800.0,16.8509,16.8567,16.8275,16.8509,19800.0
2009-02-10 12:55:00,28.82,28.85,28.8,28.82,19800.0,16.8392,16.8567,16.8275,16.8392,19800.0
2009-02-10 13:00:00,28.82,28.83,28.8,28.81,38400.0,16.8392,16.845,16.8275,16.8334,38400.0
2009-02-10 13:05:00,28.81,28.86,28.79,28.83,68800.0,16.8334,16.8626,16.8217,16.845,68800.0
2009-02-10 13:10:00,28.83,28.86,28.79,28.86,49600.0,16.845,16.8626,16.8217,16.8626,49600.0
2009-02-10 13:15:00,28.86,28.86,28.75,28.75,75400.0,16.8626,16.8626,16.7983,16.7983,75400.0
2009-02-10 13:20:00,28.77,28.77,28.63,28.69,76200.0,16.81,16.81,16.7282,16.7632,76200.0
2009-02-10 13:25:00,28.7,28.7,28.6,28.67,38000.0,16.7691,16.7691,16.7107,16.7516,38000.0
2009-02-10 13:30:00,28.67,28.72,28.64,28.72,84600.0,16.7516,16.7808,16.734,16.7808,84600.0
2009-02-10 13:35:00,28.71,28.79,28.71,28.74,34800.0,16.7749,16.8217,16.7749,16.7925,34800.0
2009-02-10 13:40:00,28.73,28.74,28.67,28.71,49600.0,16.7866,16.7925,16.7516,16.7749,49600.0
2009-02-10 13:45:00,28.7,28.71,28.61,28.66,45200.0,16.7691,16.7749,16.7165,16.7457,45200.0
2009-02-10 13:50:00,28.66,28.69,28.61,28.61,29000.0,16.7457,16.7632,16.7165,16.7165,29000.0
2009-02-10 13:55:00,28.62,28.67,28.61,28.63,48600.0,16.7223,16.7516,16.7165,16.7282,48600.0
2009-02-10 14:00:00,28.63,28.73,28.61,28.71,46600.0,16.7282,16.7866,16.7165,16.7749,46600.0
2009-02-10 14:05:00,28.72,28.72,28.64,28.64,28600.0,16.7808,16.7808,16.734,16.734,28600.0
2009-02-10 14:10:00,28.64,28.66,28.61,28.61,33600.0,16.734,16.7457,16.7165,16.7165,33600.0
2009-02-10 14:15:00,28.61,28.65,28.61,28.63,37800.0,16.7165,16.7399,16.7165,16.7282,37800.0
2009-02-10 14:20:00,28.64,28.64,28.61,28.63,39800.0,16.734,16.734,16.7165,16.7282,39800.0
2009-02-10 14:25:00,28.63,28.67,28.62,28.64,46000.0,16.7282,16.7516,16.7223,16.734,46000.0
2009-02-10 14:30:00,28.64,28.64,28.6,28.62,53400.0,16.734,16.734,16.7107,16.7223,53400.0
2009-02-10 14:35:00,28.61,28.62,28.59,28.61,55200.0,16.7165,16.7223,16.7048,16.7165,55200.0
2009-02-10 14:40:00,28.61,28.7,28.61,28.68,44800.0,16.7165,16.7691,16.7165,16.7574,44800.0
2009-02-10 14:45:00,28.68,28.71,28.67,28.71,48800.0,16.7574,16.7749,16.7516,16.7749,48800.0
2009-02-10 14:50:00,28.71,28.73,28.7,28.7,76200.0,16.7749,16.7866,16.7691,16.7691,76200.0
2009-02-10 14:55:00,28.7,28.71,28.65,28.66,80200.0,16.7691,16.7749,16.7399,16.7457,80200.0
2009-02-10 15:00:00,28.66,28.77,28.66,28.75,70600.0,16.7457,16.81,16.7457,16.7983,70600.0
2009-02-10 15:05:00,28.75,28.75,28.73,28.73,49600.0,16.7983,16.7983,16.7866,16.7866,49600.0
2009-02-10 15:10:00,28.73,28.75,28.68,28.69,133600.0,16.7866,16.7983,16.7574,16.7632,133600.0
2009-02-10 15:15:00,28.7,28.72,28.6,28.64,82400.0,16.7691,16.7808,16.7107,16.734,82400.0
2009-02-10 15:20:00,28.64,28.65,28.6,28.63,71400.0,16.734,16.7399,16.7107,16.7282,71400.0
2009-02-10 15:25:00,28.63,28.7,28.61,28.66,99600.0,16.7282,16.7691,16.7165,16.7457,99600.0
2009-02-10 15:30:00,28.66,28.73,28.65,28.71,147800.0,16.7457,16.7866,16.7399,16.7749,147800.0
2009-02-10 15:35:00,28.71,28.73,28.65,28.68,122800.0,16.7749,16.7866,16.7399,16.7574,122800.0
2009-02-10 15:40:00,28.67,28.68,28.59,28.63,202400.0,16.7516,16.7574,16.7048,16.7282,202400.0
2009-02-10 15:45:00,28.64,28.74,28.61,28.72,221000.0,16.734,16.7925,16.7165,16.7808,221000.0
2009-02-10 15:50:00,28.71,28.78,28.7,28.77,257600.0,16.7749,16.8158,16.7691,16.81,257600.0
2009-02-10 15:55:00,28.77,28.77,28.71,28.71,244400.0,16.81,16.81,16.7749,16.7749,244400.0
2009-02-11 09:30:00,28.89,28.89,28.61,28.82,75600.0,16.8801,16.8801,16.7165,16.8392,75600.0
2009-02-11 09:35:00,28.83,28.91,28.78,28.88,60400.0,16.845,16.8918,16.8158,16.8743,60400.0
2009-02-11 09:40:00,28.88,28.95,28.86,28.93,71400.0,16.8743,16.9152,16.8626,16.9035,71400.0
2009-02-11 09:45:00,28.95,28.95,28.91,28.95,102200.0,16.9152,16.9152,16.8918,16.9152,102200.0
2009-02-11 09:50:00,28.94,28.95,28.92,28.93,72000.0,16.9093,16.9152,16.8976,16.9035,72000.0
2009-02-11 09:55:00,28.93,28.95,28.92,28.93,101000.0,16.9035,16.9152,16.8976,16.9035,101000.0
2009-02-11 10:00:00,28.93,28.98,28.92,28.96,102600.0,16.9035,16.9327,16.8976,16.921,102600.0
2009-02-11 10:05:00,28.96,28.98,28.95,28.97,204200.0,16.921,16.9327,16.9152,16.9268,204200.0
2009-02-11 10:10:00,28.97,29.02,28.96,28.96,200800.0,16.9268,16.9561,16.921,16.921,200800.0
2009-02-11 10:15:00,28.97,28.97,28.84,28.85,93200.0,16.9268,16.9268,16.8509,16.8567,93200.0
2009-02-11 10:20:00,28.85,28.94,28.84,28.93,55800.0,16.8567,16.9093,16.8509,16.9035,55800.0
2009-02-11 10:25:00,28.94,28.96,28.86,28.87,45200.0,16.9093,16.921,16.8626,16.8684,45200.0
2009-02-11 10:30:00,28.87,28.88,28.8,28.84,57400.0,16.8684,16.8743,16.8275,16.8509,57400.0
2009-02-11 10:35:00,28.84,28.85,28.77,28.78,77200.0,16.8509,16.8567,16.81,16.8158,77200.0
2009-02-11 10:40:00,28.78,28.78,28.75,28.78,143000.0,16.8158,16.8158,16.7983,16.8158,143000.0
2009-02-11 10:45:00,28.78,28.82,28.78,28.82,31800.0,16.8158,16.8392,16.8158,16.8392,31800.0
2009-02-11 10:50:00,28.83,28.86,28.81,28.83,30000.0,16.845,16.8626,16.8334,16.845,30000.0
2009-02-11 10:55:00,28.83,28.86,28.81,28.85,48600.0,16.845,16.8626,16.8334,16.8567,48600.0
2009-02-11 11:00:00,28.85,28.92,28.85,28.87,77200.0,16.8567,16.8976,16.8567,16.8684,77200.0
2009-02-11 11:05:00,28.88,28.89,28.83,28.84,31200.0,16.8743,16.8801,16.845,16.8509,31200.0
2009-02-11 11:10:00,28.84,28.9,28.82,28.9,65800.0,16.8509,16.8859,16.8392,16.8859,65800.0
2009-02-11 11:15:00,28.9,28.9,28.89,28.89,44800.0,16.8859,16.8859,16.8801,16.8801,44800.0
2009-02-11 11:20:00,28.89,28.9,28.84,28.86,38400.0,16.8801,16.8859,16.8509,16.8626,38400.0
2009-02-11 11:25:00,28.86,28.86,28.81,28.83,50200.0,16.8626,16.8626,16.8334,16.845,50200.0
2009-02-11 11:30:00,28.83,28.85,28.8,28.8,43200.0,16.845,16.8567,16.8275,16.8275,43200.0
2009-02-11 11:35:00,28.79,28.8,28.71,28.72,66000.0,16.8217,16.8275,16.7749,16.7808,66000.0
2009-02-11 11:40:00,28.72,28.75,28.7,28.74,34200.0,16.7808,16.7983,16.7691,16.7925,34200.0
2009-02-11 11:45:00,28.74,28.75,28.73,28.73,24800.0,16.7925,16.7983,16.7866,16.7866,24800.0
2009-02-11 11:50:00,28.73,28.74,28.67,28.72,65000.0,16.7866,16.7925,16.7516,16.7808,65000.0
2009-02-11 11:55:00,28.72,28.75,28.7,28.7,29000.0,16.7808,16.7983,16.7691,16.7691,29000.0
2009-02-11 12:00:00,28.7,28.71,28.69,28.69,16200.0,16.7691,16.7749,16.7632,16.7632,16200.0
2009-02-11 12:05:00,28.69,28.7,28.67,28.7,28800.0,16.7632,16.7691,16.7516,16.7691,28800.0
2009-02-11 12:10:00,28.69,28.7,28.68,28.68,13800.0,16.7632,16.7691,16.7574,16.7574,13800.0
2009-02-11 12:15:00,28.68,28.7,28.66,28.68,75000.0,16.7574,16.7691,16.7457,16.7574,75000.0
2009-02-11 12:20:00,28.68,28.73,28.68,28.73,15400.0,16.7574,16.7866,16.7574,16.7866,15400.0
2009-02-11 12:25:00,28.73,28.78,28.73,28.78,17200.0,16.7866,16.8158,16.7866,16.8158,17200.0
2009-02-11 12:30:00,28.77,28.81,28.76,28.77,31000.0,16.81,16.8334,16.8041,16.81,31000.0
2009-02-11 12:35:00,28.77,28.82,28.74,28.82,99800.0,16.81,16.8392,16.7925,16.8392,99800.0
2009-02-11 12:40:00,28.82,28.92,28.82,28.91,64400.0,16.8392,16.8976,16.8392,16.8918,64400.0
2009-02-11 12:45:00,28.91,28.92,28.89,28.89,33400.0,16.8918,16.8976,16.8801,16.8801,33400.0
2009-02-11 12:50:00,28.89,28.91,28.86,28.86,32400.0,16.8801,16.8918,16.8626,16.8626,32400.0
2009-02-11 12:55:00,28.86,28.86,28.8,28.81,32000.0,16.8626,16.8626,16.8275,16.8334,32000.0
2009-02-11 13:00:00,28.81,28.86,28.8,28.85,27000.0,16.8334,16.8626,16.8275,16.8567,27000.0
2009-02-11 13:05:00,28.85,28.85,28.75,28.75,15800.0,16.8567,16.8567,16.7983,16.7983,15800.0
2009-02-11 13:10:00,28.76,28.79,28.75,28.78,38000.0,16.8041,16.8217,16.7983,16.8158,38000.0
2009-02-11 13:15:00,28.78,28.78,28.75,28.76,12800.0,16.8158,16.8158,16.7983,16.8041,12800.0
2009-02-11 13:20:00,28.77,28.78,28.7,28.7,44600.0,16.81,16.8158,16.7691,16.7691,44600.0
2009-02-11 13:25:00,28.7,28.73,28.68,28.73,27200.0,16.7691,16.7866,16.7574,16.7866,27200.0
2009-02-11 13:30:00,28.73,28.73,28.68,28.68,18600.0,16.7866,16.7866,16.7574,16.7574,18600.0
2009-02-11 13:35:00,28.7,28.73,28.68,28.72,16200.0,16.7691,16.7866,16.7574,16.7808,16200.0
2009-02-11 13:40:00,28.72,28.72,28.67,28.69,24400.0,16.7808,16.7808,16.7516,16.7632,24400.0
2009-02-11 13:45:00,28.68,28.69,28.66,28.67,17400.0,16.7574,16.7632,16.7457,16.7516,17400.0
2009-02-11 13:50:00,28.67,28.69,28.66,28.68,22800.0,16.7516,16.7632,16.7457,16.7574,22800.0
2009-02-11 13:55:00,28.67,28.68,28.66,28.67,22600.0,16.7516,16.7574,16.7457,16.7516,22600.0
2009-02-11 14:00:00,28.67,28.68,28.66,28.66,27800.0,16.7516,16.7574,16.7457,16.7457,27800.0
2009-02-11 14:05:00,28.66,28.71,28.66,28.71,23800.0,16.7457,16.7749,16.7457,16.7749,23800.0
2009-02-11 14:10:00,28.71,28.71,28.65,28.65,31600.0,16.7749,16.7749,16.7399,16.7399,31600.0
2009-02-11 14:15:00,28.65,28.66,28.58,28.65,91000.0,16.7399,16.7457,16.699,16.7399,91000.0
2009-02-11 14:20:00,28.65,28.69,28.63,28.69,49000.0,16.7399,16.7632,16.7282,16.7632,49000.0
2009-02-11 14:25:00,28.69,28.71,28.63,28.64,85000.0,16.7632,16.7749,16.7282,16.734,85000.0
2009-02-11 14:30:00,28.64,28.65,28.61,28.64,48200.0,16.734,16.7399,16.7165,16.734,48200.0
2009-02-11 14:35:00,28.64,28.68,28.64,28.67,35600.0,16.734,16.7574,16.734,16.7516,35600.0
2009-02-11 14:40:00,28.67,28.68,28.66,28.66,33200.0,16.7516,16.7574,16.7457,16.7457,33200.0
2009-02-11 14:45:00,28.68,28.69,28.61,28.61,83800.0,16.7574,16.7632,16.7165,16.7165,83800.0
2009-02-11 14:50:00,28.61,28.73,28.6,28.65,111000.0,16.7165,16.7866,16.7107,16.7399,111000.0
2009-02-11 14:55:00,28.65,28.73,28.61,28.68,191400.0,16.7399,16.7866,16.7165,16.7574,191400.0
2009-02-11 15:00:00,28.68,28.71,28.65,28.65,93800.0,16.7574,16.7749,16.7399,16.7399,93800.0
2009-02-11 15:05:00,28.65,28.67,28.63,28.64,137800.0,16.7399,16.7516,16.7282,16.734,137800.0
2009-02-11 15:10:00,28.63,28.67,28.61,28.66,65000.0,16.7282,16.7516,16.7165,16.7457,65000.0
2009-02-11 15:15:00,28.66,28.71,28.66,28.68,78600.0,16.7457,16.7749,16.7457,16.7574,78600.0
2009-02-11 15:20:00,28.67,28.7,28.64,28.7,67600.0,16.7516,16.7691,16.734,16.7691,67600.0
2009-02-11 15:25:00,28.7,28.72,28.7,28.71,40200.0,16.7691,16.7808,16.7691,16.7749,40200.0
2009-02-11 15:30:00,28.71,28.73,28.65,28.66,76200.0,16.7749,16.7866,16.7399,16.7457,76200.0
2009-02-11 15:35:00,28.66,28.68,28.65,28.68,61000.0,16.7457,16.7574,16.7399,16.7574,61000.0
2009-02-11 15:40:00,28.68,28.7,28.63,28.64,76400.0,16.7574,16.7691,16.7282,16.734,76400.0
2009-02-11 15:45:00,28.64,28.68,28.63,28.64,88200.0,16.734,16.7574,16.7282,16.734,88200.0
2009-02-11 15:50:00,28.65,28.69,28.64,28.69,103000.0,16.7399,16.7632,16.734,16.7632,103000.0
2009-02-11 15:55:00,28.7,28.71,28.62,28.68,359600.0,16.7691,16.7749,16.7223,16.7574,359600.0
2009-02-12 09:30:00,28.59,28.6,28.41,28.49,179400.0,16.7048,16.7107,16.5996,16.6464,179400.0
2009-02-12 09:35:00,28.49,28.55,28.45,28.46,125200.0,16.6464,16.6814,16.623,16.6289,125200.0
2009-02-12 09:40:00,28.45,28.5,28.43,28.45,45200.0,16.623,16.6522,16.6113,16.623,45200.0
2009-02-12 09:45:00,28.45,28.45,28.38,28.43,75800.0,16.623,16.623,16.5821,16.6113,75800.0
2009-02-12 09:50:00,28.42,28.42,28.36,28.39,80000.0,16.6055,16.6055,16.5704,16.588,80000.0
2009-02-12 09:55:00,28.39,28.4,28.3,28.34,73200.0,16.588,16.5938,16.5354,16.5587,73200.0
2009-02-12 10:00:00,28.34,28.35,28.25,28.27,61200.0,16.5587,16.5646,16.5062,16.5178,61200.0
2009-02-12 10:05:00,28.27,28.34,28.27,28.34,61800.0,16.5178,16.5587,16.5178,16.5587,61800.0
2009-02-12 10:10:00,28.33,28.35,28.29,28.33,84400.0,16.5529,16.5646,16.5295,16.5529,84400.0
2009-02-12 10:15:00,28.33,28.35,28.3,28.33,75600.0,16.5529,16.5646,16.5354,16.5529,75600.0
2009-02-12 10:20:00,28.32,28.32,28.27,28.29,125600.0,16.5471,16.5471,16.5178,16.5295,125600.0
2009-02-12 10:25:00,28.29,28.3,28.22,28.23,66000.0,16.5295,16.5354,16.4886,16.4945,66000.0
2009-02-12 10:30:00,28.23,28.29,28.22,28.27,102600.0,16.4945,16.5295,16.4886,16.5178,102600.0
2009-02-12 10:35:00,28.27,28.29,28.26,28.27,65400.0,16.5178,16.5295,16.512,16.5178,65400.0
2009-02-12 10:40:00,28.28,28.36,28.22,28.36,93200.0,16.5237,16.5704,16.4886,16.5704,93200.0
2009-02-12 10:45:00,28.36,28.43,28.35,28.39,51600.0,16.5704,16.6113,16.5646,16.588,51600.0
2009-02-12 10:50:00,28.39,28.52,28.38,28.51,116000.0,16.588,16.6639,16.5821,16.6581,116000.0
2009-02-12 10:55:00,28.51,28.52,28.46,28.5,43800.0,16.6581,16.6639,16.6289,16.6522,43800.0
2009-02-12 11:00:00,28.5,28.52,28.41,28.5,65000.0,16.6522,16.6639,16.5996,16.6522,65000.0
2009-02-12 11:05:00,28.5,28.53,28.5,28.5,71800.0,16.6522,16.6698,16.6522,16.6522,71800.0
2009-02-12 11:10:00,28.5,28.51,28.45,28.46,50400.0,16.6522,16.6581,16.623,16.6289,50400.0
2009-02-12 11:15:00,28.46,28.46,28.34,28.36,50400.0,16.6289,16.6289,16.5587,16.5704,50400.0
2009-02-12 11:20:00,28.36,28.44,28.33,28.41,33600.0,16.5704,16.6172,16.5529,16.5996,33600.0
2009-02-12 11:25:00,28.41,28.48,28.41,28.45,34400.0,16.5996,16.6405,16.5996,16.623,34400.0
2009-02-12 11:30:00,28.45,28.48,28.43,28.44,58400.0,16.623,16.6405,16.6113,16.6172,58400.0
2009-02-12 11:35:00,28.44,28.47,28.42,28.43,129000.0,16.6172,16.6347,16.6055,16.6113,129000.0
2009-02-12 11:40:00,28.43,28.48,28.41,28.43,151400.0,16.6113,16.6405,16.5996,16.6113,151400.0
2009-02-12 11:45:00,28.43,28.45,28.38,28.41,37800.0,16.6113,16.623,16.5821,16.5996,37800.0
2009-02-12 11:50:00,28.41,28.47,28.38,28.45,61800.0,16.5996,16.6347,16.5821,16.623,61800.0
2009-02-12 11:55:00,28.45,28.45,28.38,28.38,39200.0,16.623,16.623,16.5821,16.5821,39200.0
2009-02-12 12:00:00,28.38,28.41,28.37,28.39,62200.0,16.5821,16.5996,16.5763,16.588,62200.0
2009-02-12 12:05:00,28.39,28.42,28.37,28.38,58000.0,16.588,16.6055,16.5763,16.5821,58000.0
2009-02-12 12:10:00,28.38,28.39,28.36,28.39,37800.0,16.5821,16.588,16.5704,16.588,37800.0
2009-02-12 12:15:00,28.38,28.42,28.35,28.36,88200.0,16.5821,16.6055,16.5646,16.5704,88200.0
2009-02-12 12:20:00,28.36,28.37,28.32,28.33,64800.0,16.5704,16.5763,16.5471,16.5529,64800.0
2009-02-12 12:25:00,28.34,28.41,28.34,28.4,38000.0,16.5587,16.5996,16.5587,16.5938,38000.0
2009-02-12 12:30:00,28.4,28.43,28.38,28.42,30800.0,16.5938,16.6113,16.5821,16.6055,30800.0
2009-02-12 12:35:00,28.42,28.49,28.41,28.48,54600.0,16.6055,16.6464,16.5996,16.6405,54600.0
2009-02-12 12:40:00,28.48,28.5,28.47,28.48,36600.0,16.6405,16.6522,16.6347,16.6405,36600.0
2009-02-12 12:45:00,28.48,28.49,28.44,28.46,34000.0,16.6405,16.6464,16.6172,16.6289,34000.0
2009-02-12 12:50:00,28.46,28.5,28.43,28.49,17800.0,16.6289,16.6522,16.6113,16.6464,17800.0
2009-02-12 12:55:00,28.49,28.51,28.48,28.49,53000.0,16.6464,16.6581,16.6405,16.6464,53000.0
2009-02-12 13:00:00,28.48,28.5,28.45,28.5,26200.0,16.6405,16.6522,16.623,16.6522,26200.0
2009-02-12 13:05:00,28.5,28.52,28.49,28.5,34000.0,16.6522,16.6639,16.6464,16.6522,34000.0
2009-02-12 13:10:00,28.51,28.53,28.45,28.45,57400.0,16.6581,16.6698,16.623,16.623,57400.0
2009-02-12 13:15:00,28.45,28.45,28.36,28.36,39600.0,16.623,16.623,16.5704,16.5704,39600.0
2009-02-12 13:20:00,28.36,28.42,28.35,28.42,28400.0,16.5704,16.6055,16.5646,16.6055,28400.0
2009-02-12 13:25:00,28.41,28.49,28.4,28.46,38600.0,16.5996,16.6464,16.5938,16.6289,38600.0
2009-02-12 13:30:00,28.46,28.5,28.46,28.46,26200.0,16.6289,16.6522,16.6289,16.6289,26200.0
2009-02-12 13:35:00,28.45,28.46,28.34,28.38,28600.0,16.623,16.6289,16.5587,16.5821,28600.0
2009-02-12 13:40:00,28.37,28.4,28.35,28.35,18400.0,16.5763,16.5938,16.5646,16.5646,18400.0
2009-02-12 13:45:00,28.35,28.37,28.34,28.36,24400.0,16.5646,16.5763,16.5587,16.5704,24400.0
2009-02-12 13:50:00,28.36,28.44,28.36,28.44,41000.0,16.5704,16.6172,16.5704,16.6172,41000.0
2009-02-12 13:55:00,28.43,28.49,28.39,28.46,31800.0,16.6113,16.6464,16.588,16.6289,31800.0
2009-02-12 14:00:00,28.45,28.46,28.36,28.36,45200.0,16.623,16.6289,16.5704,16.5704,45200.0
2009-02-12 14:05:00,28.36,28.47,28.35,28.42,37400.0,16.5704,16.6347,16.5646,16.6055,37400.0
2009-02-12 14:10:00,28.42,28.43,28.4,28.42,21800.0,16.6055,16.6113,16.5938,16.6055,21800.0
2009-02-12 14:15:00,28.42,28.49,28.39,28.39,41600.0,16.6055,16.6464,16.588,16.588,41600.0
2009-02-12 14:20:00,28.39,28.43,28.37,28.38,45800.0,16.588,16.6113,16.5763,16.5821,45800.0
2009-02-12 14:25:00,28.38,28.38,28.32,28.34,104200.0,16.5821,16.5821,16.5471,16.5587,104200.0
2009-02-12 14:30:00,28.34,28.35,28.3,28.32,67400.0,16.5587,16.5646,16.5354,16.5471,67400.0
2009-02-12 14:35:00,28.31,28.32,28.29,28.31,87200.0,16.5412,16.5471,16.5295,16.5412,87200.0
2009-02-12 14:40:00,28.31,28.34,28.3,28.32,51800.0,16.5412,16.5587,16.5354,16.5471,51800.0
2009-02-12 14:45:00,28.32,28.32,28.29,28.32,91800.0,16.5471,16.5471,16.5295,16.5471,91800.0
2009-02-12 14:50:00,28.31,28.32,28.29,28.31,107800.0,16.5412,16.5471,16.5295,16.5412,107800.0
2009-02-12 14:55:00,28.31,28.33,28.29,28.33,108400.0,16.5412,16.5529,16.5295,16.5529,108400.0
2009-02-12 15:00:00,28.32,28.33,28.29,28.3,108400.0,16.5471,16.5529,16.5295,16.5354,108400.0
2009-02-12 15:05:00,28.3,28.3,28.25,28.3,86800.0,16.5354,16.5354,16.5062,16.5354,86800.0
2009-02-12 15:10:00,28.31,28.4,28.31,28.36,133400.0,16.5412,16.5938,16.5412,16.5704,133400.0
2009-02-12 15:15:00,28.36,28.4,28.35,28.38,83400.0,16.5704,16.5938,16.5646,16.5821,83400.0
2009-02-12 15:20:00,28.38,28.48,28.34,28.43,122400.0,16.5821,16.6405,16.5587,16.6113,122400.0
2009-02-12 15:25:00,28.43,28.61,28.43,28.61,168200.0,16.6113,16.7165,16.6113,16.7165,168200.0
2009-02-12 15:30:00,28.6,28.61,28.53,28.57,134600.0,16.7107,16.7165,16.6698,16.6931,134600.0
2009-02-12 15:35:00,28.57,28.65,28.53,28.59,213000.0,16.6931,16.7399,16.6698,16.7048,213000.0
2009-02-12 15:40:00,28.59,28.83,28.59,28.76,211400.0,16.7048,16.845,16.7048,16.8041,211400.0
2009-02-12 15:45:00,28.77,28.82,28.72,28.73,241200.0,16.81,16.8392,16.7808,16.7866,241200.0
2009-02-12 15:50:00,28.73,28.85,28.72,28.85,219800.0,16.7866,16.8567,16.7808,16.8567,219800.0
2009-02-12 15:55:00,28.85,28.88,28.8,28.86,338800.0,16.8567,16.8743,16.8275,16.8626,338800.0
2009-02-13 09:30:00,28.86,28.98,28.86,28.9,81400.0,16.8626,16.9327,16.8626,16.8859,81400.0
2009-02-13 09:35:00,28.86,28.93,28.86,28.86,55000.0,16.8626,16.9035,16.8626,16.8626,55000.0
2009-02-13 09:40:00,28.86,28.86,28.75,28.77,48800.0,16.8626,16.8626,16.7983,16.81,48800.0
2009-02-13 09:45:00,28.77,28.77,28.69,28.7,70800.0,16.81,16.81,16.7632,16.7691,70800.0
2009-02-13 09:50:00,28.7,28.73,28.66,28.66,76800.0,16.7691,16.7866,16.7457,16.7457,76800.0
2009-02-13 09:55:00,28.65,28.68,28.61,28.64,112800.0,16.7399,16.7574,16.7165,16.734,112800.0
2009-02-13 10:00:00,28.64,28.68,28.6,28.65,95400.0,16.734,16.7574,16.7107,16.7399,95400.0
2009-02-13 10:05:00,28.65,28.65,28.63,28.65,61600.0,16.7399,16.7399,16.7282,16.7399,61600.0
2009-02-13 10:10:00,28.64,28.64,28.56,28.57,179800.0,16.734,16.734,16.6873,16.6931,179800.0
2009-02-13 10:15:00,28.57,28.57,28.49,28.5,122200.0,16.6931,16.6931,16.6464,16.6522,122200.0
2009-02-13 10:20:00,28.5,28.54,28.5,28.52,98000.0,16.6522,16.6756,16.6522,16.6639,98000.0
2009-02-13 10:25:00,28.53,28.57,28.51,28.56,105400.0,16.6698,16.6931,16.6581,16.6873,105400.0
2009-02-13 10:30:00,28.56,28.6,28.56,28.59,50400.0,16.6873,16.7107,16.6873,16.7048,50400.0
2009-02-13 10:35:00,28.59,28.61,28.58,28.58,43000.0,16.7048,16.7165,16.699,16.699,43000.0
2009-02-13 10:40:00,28.58,28.61,28.57,28.6,73400.0,16.699,16.7165,16.6931,16.7107,73400.0
2009-02-13 10:45:00,28.6,28.61,28.56,28.57,48600.0,16.7107,16.7165,16.6873,16.6931,48600.0
2009-02-13 10:50:00,28.57,28.58,28.56,28.57,40600.0,16.6931,16.699,16.6873,16.6931,40600.0
2009-02-13 10:55:00,28.57,28.58,28.54,28.54,51000.0,16.6931,16.699,16.6756,16.6756,51000.0
2009-02-13 11:00:00,28.55,28.55,28.5,28.53,55800.0,16.6814,16.6814,16.6522,16.6698,55800.0
2009-02-13 11:05:00,28.53,28.55,28.52,28.54,151800.0,16.6698,16.6814,16.6639,16.6756,151800.0
2009-02-13 11:10:00,28.54,28.55,28.52,28.52,30000.0,16.6756,16.6814,16.6639,16.6639,30000.0
2009-02-13 11:15:00,28.52,28.53,28.5,28.53,41000.0,16.6639,16.6698,16.6522,16.6698,41000.0
2009-02-13 11:20:00,28.53,28.53,28.49,28.49,59200.0,16.6698,16.6698,16.6464,16.6464,59200.0
2009-02-13 11:25:00,28.49,28.5,28.46,28.47,52800.0,16.6464,16.6522,16.6289,16.6347,52800.0
2009-02-13 11:30:00,28.47,28.47,28.44,28.47,36800.0,16.6347,16.6347,16.6172,16.6347,36800.0
2009-02-13 11:35:00,28.48,28.49,28.43,28.45,33800.0,16.6405,16.6464,16.6113,16.623,33800.0
2009-02-13 11:40:00,28.46,28.47,28.39,28.42,92400.0,16.6289,16.6347,16.588,16.6055,92400.0
2009-02-13 11:45:00,28.42,28.48,28.41,28.44,47200.0,16.6055,16.6405,16.5996,16.6172,47200.0
2009-02-13 11:50:00,28.44,28.46,28.42,28.45,38600.0,16.6172,16.6289,16.6055,16.623,38600.0
2009-02-13 11:55:00,28.45,28.46,28.41,28.41,37000.0,16.623,16.6289,16.5996,16.5996,37000.0
2009-02-13 12:00:00,28.42,28.46,28.4,28.41,82400.0,16.6055,16.6289,16.5938,16.5996,82400.0
2009-02-13 12:05:00,28.41,28.42,28.39,28.4,43600.0,16.5996,16.6055,16.588,16.5938,43600.0
2009-02-13 12:10:00,28.4,28.41,28.39,28.4,53200.0,16.5938,16.5996,16.588,16.5938,53200.0
2009-02-13 12:15:00,28.4,28.43,28.38,28.43,76000.0,16.5938,16.6113,16.5821,16.6113,76000.0
2009-02-13 12:20:00,28.42,28.44,28.41,28.44,36000.0,16.6055,16.6172,16.5996,16.6172,36000.0
2009-02-13 12:25:00,28.43,28.45,28.42,28.43,30600.0,16.6113,16.623,16.6055,16.6113,30600.0
2009-02-13 12:30:00,28.43,28.44,28.41,28.43,122200.0,16.6113,16.6172,16.5996,16.6113,122200.0
2009-02-13 12:35:00,28.43,28.46,28.43,28.45,26800.0,16.6113,16.6289,16.6113,16.623,26800.0
2009-02-13 12:40:00,28.44,28.48,28.44,28.46,93400.0,16.6172,16.6405,16.6172,16.6289,93400.0
2009-02-13 12:45:00,28.46,28.53,28.45,28.53,132800.0,16.6289,16.6698,16.623,16.6698,132800.0
2009-02-13 12:50:00,28.53,28.57,28.48,28.5,87200.0,16.6698,16.6931,16.6405,16.6522,87200.0
2009-02-13 12:55:00,28.5,28.57,28.5,28.57,40000.0,16.6522,16.6931,16.6522,16.6931,40000.0
2009-02-13 13:00:00,28.57,28.57,28.54,28.56,24000.0,16.6931,16.6931,16.6756,16.6873,24000.0
2009-02-13 13:05:00,28.56,28.58,28.55,28.55,23800.0,16.6873,16.699,16.6814,16.6814,23800.0
2009-02-13 13:10:00,28.55,28.55,28.51,28.53,52800.0,16.6814,16.6814,16.6581,16.6698,52800.0
2009-02-13 13:15:00,28.53,28.61,28.53,28.6,63600.0,16.6698,16.7165,16.6698,16.7107,63600.0
2009-02-13 13:20:00,28.6,28.61,28.56,28.57,30600.0,16.7107,16.7165,16.6873,16.6931,30600.0
2009-02-13 13:25:00,28.57,28.61,28.56,28.61,23800.0,16.6931,16.7165,16.6873,16.7165,23800.0
2009-02-13 13:30:00,28.6,28.6,28.58,28.58,20400.0,16.7107,16.7107,16.699,16.699,20400.0
2009-02-13 13:35:00,28.58,28.62,28.57,28.6,34200.0,16.699,16.7223,16.6931,16.7107,34200.0
2009-02-13 13:40:00,28.61,28.63,28.59,28.61,30400.0,16.7165,16.7282,16.7048,16.7165,30400.0
2009-02-13 13:45:00,28.61,28.7,28.6,28.7,75200.0,16.7165,16.7691,16.7107,16.7691,75200.0
2009-02-13 13:50:00,28.7,28.75,28.69,28.7,44200.0,16.7691,16.7983,16.7632,16.7691,44200.0
2009-02-13 13:55:00,28.68,28.72,28.67,28.67,52200.0,16.7574,16.7808,16.7516,16.7516,52200.0
2009-02-13 14:00:00,28.67,28.69,28.63,28.64,74400.0,16.7516,16.7632,16.7282,16.734,74400.0
2009-02-13 14:05:00,28.64,28.65,28.6,28.64,66400.0,16.734,16.7399,16.7107,16.734,66400.0
2009-02-13 14:10:00,28.64,28.65,28.62,28.65,31800.0,16.734,16.7399,16.7223,16.7399,31800.0
2009-02-13 14:15:00,28.65,28.68,28.63,28.67,33000.0,16.7399,16.7574,16.7282,16.7516,33000.0
2009-02-13 14:20:00,28.67,28.7,28.65,28.67,27600.0,16.7516,16.7691,16.7399,16.7516,27600.0
2009-02-13 14:25:00,28.67,28.68,28.63,28.63,31600.0,16.7516,16.7574,16.7282,16.7282,31600.0
2009-02-13 14:30:00,28.63,28.63,28.59,28.63,40800.0,16.7282,16.7282,16.7048,16.7282,40800.0
2009-02-13 14:35:00,28.63,28.66,28.61,28.65,31000.0,16.7282,16.7457,16.7165,16.7399,31000.0
2009-02-13 14:40:00,28.66,28.68,28.65,28.68,32000.0,16.7457,16.7574,16.7399,16.7574,32000.0
2009-02-13 14:45:00,28.67,28.68,28.63,28.66,42000.0,16.7516,16.7574,16.7282,16.7457,42000.0
2009-02-13 14:50:00,28.66,28.74,28.66,28.72,76600.0,16.7457,16.7925,16.7457,16.7808,76600.0
2009-02-13 14:55:00,28.73,28.77,28.68,28.68,132400.0,16.7866,16.81,16.7574,16.7574,132400.0
2009-02-13 15:00:00,28.68,28.69,28.64,28.66,55400.0,16.7574,16.7632,16.734,16.7457,55400.0
2009-02-13 15:05:00,28.66,28.66,28.59,28.59,61800.0,16.7457,16.7457,16.7048,16.7048,61800.0
2009-02-13 15:10:00,28.58,28.6,28.55,28.57,51000.0,16.699,16.7107,16.6814,16.6931,51000.0
2009-02-13 15:15:00,28.56,28.56,28.5,28.52,101800.0,16.6873,16.6873,16.6522,16.6639,101800.0
2009-02-13 15:20:00,28.51,28.56,28.5,28.52,104400.0,16.6581,16.6873,16.6522,16.6639,104400.0
2009-02-13 15:25:00,28.52,28.58,28.5,28.57,54400.0,16.6639,16.699,16.6522,16.6931,54400.0
2009-02-13 15:30:00,28.57,28.61,28.56,28.58,88200.0,16.6931,16.7165,16.6873,16.699,88200.0
2009-02-13 15:35:00,28.58,28.63,28.56,28.59,144800.0,16.699,16.7282,16.6873,16.7048,144800.0
2009-02-13 15:40:00,28.59,28.65,28.57,28.65,104000.0,16.7048,16.7399,16.6931,16.7399,104000.0
2009-02-13 15:45:00,28.65,28.66,28.57,28.6,115200.0,16.7399,16.7457,16.6931,16.7107,115200.0
2009-02-13 15:50:00,28.61,28.63,28.59,28.61,213600.0,16.7165,16.7282,16.7048,16.7165,213600.0
2009-02-13 15:55:00,28.61,28.61,28.43,28.43,515600.0,16.7165,16.7165,16.6113,16.6113,515600.0
2009-02-17 09:30:00,27.85,27.87,27.6,27.73,326600.0,16.2724,16.2841,16.1264,16.2023,326600.0
2009-02-17 09:35:00,27.73,27.93,27.73,27.85,197200.0,16.2023,16.3192,16.2023,16.2724,197200.0
2009-02-17 09:40:00,27.84,27.94,27.83,27.9,167600.0,16.2666,16.325,16.2608,16.3017,167600.0
2009-02-17 09:45:00,27.9,27.93,27.82,27.86,191400.0,16.3017,16.3192,16.2549,16.2783,191400.0
2009-02-17 09:50:00,27.86,27.9,27.8,27.88,130200.0,16.2783,16.3017,16.2432,16.29,130200.0
2009-02-17 09:55:00,27.88,27.95,27.86,27.93,107000.0,16.29,16.3309,16.2783,16.3192,107000.0
2009-02-17 10:00:00,27.93,27.98,27.88,27.9,56600.0,16.3192,16.3484,16.29,16.3017,56600.0
2009-02-17 10:05:00,27.89,27.92,27.88,27.9,78200.0,16.2958,16.3133,16.29,16.3017,78200.0
2009-02-17 10:10:00,27.89,27.91,27.85,27.86,114000.0,16.2958,16.3075,16.2724,16.2783,114000.0
2009-02-17 10:15:00,27.86,27.86,27.76,27.76,80600.0,16.2783,16.2783,16.2199,16.2199,80600.0
2009-02-17 10:20:00,27.76,27.82,27.76,27.82,50400.0,16.2199,16.2549,16.2199,16.2549,50400.0
2009-02-17 10:25:00,27.81,27.84,27.78,27.82,91200.0,16.2491,16.2666,16.2315,16.2549,91200.0
2009-02-17 10:30:00,27.82,27.88,27.82,27.86,136200.0,16.2549,16.29,16.2549,16.2783,136200.0
2009-02-17 10:35:00,27.86,27.9,27.86,27.87,78000.0,16.2783,16.3017,16.2783,16.2841,78000.0
2009-02-17 10:40:00,27.87,27.94,27.87,27.94,101600.0,16.2841,16.325,16.2841,16.325,101600.0
2009-02-17 10:45:00,27.93,27.97,27.93,27.93,99200.0,16.3192,16.3426,16.3192,16.3192,99200.0
2009-02-17 10:50:00,27.93,28.03,27.93,28.03,125800.0,16.3192,16.3776,16.3192,16.3776,125800.0
2009-02-17 10:55:00,28.02,28.04,27.95,27.96,83800.0,16.3718,16.3835,16.3309,16.3367,83800.0
2009-02-17 11:00:00,27.96,28.04,27.95,28.03,84400.0,16.3367,16.3835,16.3309,16.3776,84400.0
2009-02-17 11:05:00,28.03,28.04,27.95,27.97,58400.0,16.3776,16.3835,16.3309,16.3426,58400.0
2009-02-17 11:10:00,27.97,28.06,27.97,28.05,59800.0,16.3426,16.3951,16.3426,16.3893,59800.0
2009-02-17 11:15:00,28.05,28.06,28.01,28.01,38200.0,16.3893,16.3951,16.3659,16.3659,38200.0
2009-02-17 11:20:00,28.01,28.06,28.0,28.06,58400.0,16.3659,16.3951,16.3601,16.3951,58400.0
2009-02-17 11:25:00,28.06,28.09,28.02,28.03,46000.0,16.3951,16.4127,16.3718,16.3776,46000.0
2009-02-17 11:30:00,28.03,28.09,28.0,28.07,92200.0,16.3776,16.4127,16.3601,16.401,92200.0
2009-02-17 11:35:00,28.07,28.14,28.07,28.14,100600.0,16.401,16.4419,16.401,16.4419,100600.0
2009-02-17 11:40:00,28.14,28.15,28.11,28.15,42000.0,16.4419,16.4477,16.4244,16.4477,42000.0
2009-02-17 11:45:00,28.15,28.15,28.1,28.11,58800.0,16.4477,16.4477,16.4185,16.4244,58800.0
2009-02-17 11:50:00,28.11,28.15,28.1,28.11,158200.0,16.4244,16.4477,16.4185,16.4244,158200.0
2009-02-17 11:55:00,28.11,28.17,28.1,28.13,64600.0,16.4244,16.4594,16.4185,16.436,64600.0
2009-02-17 12:00:00,28.14,28.24,28.14,28.18,85800.0,16.4419,16.5003,16.4419,16.4653,85800.0
2009-02-17 12:05:00,28.18,28.2,28.16,28.17,31000.0,16.4653,16.4769,16.4536,16.4594,31000.0
2009-02-17 12:10:00,28.17,28.18,28.11,28.13,37600.0,16.4594,16.4653,16.4244,16.436,37600.0
2009-02-17 12:15:00,28.11,28.17,28.11,28.14,35800.0,16.4244,16.4594,16.4244,16.4419,35800.0
2009-02-17 12:20:00,28.14,28.14,28.07,28.11,49600.0,16.4419,16.4419,16.401,16.4244,49600.0
2009-02-17 12:25:00,28.11,28.21,28.1,28.21,53000.0,16.4244,16.4828,16.4185,16.4828,53000.0
2009-02-17 12:30:00,28.21,28.23,28.2,28.21,45800.0,16.4828,16.4945,16.4769,16.4828,45800.0
2009-02-17 12:35:00,28.21,28.24,28.19,28.24,25800.0,16.4828,16.5003,16.4711,16.5003,25800.0
2009-02-17 12:40:00,28.24,28.27,28.2,28.21,55000.0,16.5003,16.5178,16.4769,16.4828,55000.0
2009-02-17 12:45:00,28.22,28.23,28.2,28.21,34600.0,16.4886,16.4945,16.4769,16.4828,34600.0
2009-02-17 12:50:00,28.21,28.23,28.2,28.23,32600.0,16.4828,16.4945,16.4769,16.4945,32600.0
2009-02-17 12:55:00,28.23,28.27,28.22,28.24,49600.0,16.4945,16.5178,16.4886,16.5003,49600.0
2009-02-17 13:00:00,28.24,28.24,28.2,28.2,30400.0,16.5003,16.5003,16.4769,16.4769,30400.0
2009-02-17 13:05:00,28.21,28.22,28.2,28.22,50800.0,16.4828,16.4886,16.4769,16.4886,50800.0
2009-02-17 13:10:00,28.22,28.25,28.2,28.25,78000.0,16.4886,16.5062,16.4769,16.5062,78000.0
2009-02-17 13:15:00,28.25,28.27,28.19,28.21,110600.0,16.5062,16.5178,16.4711,16.4828,110600.0
2009-02-17 13:20:00,28.21,28.25,28.2,28.21,109600.0,16.4828,16.5062,16.4769,16.4828,109600.0
2009-02-17 13:25:00,28.21,28.24,28.2,28.22,57800.0,16.4828,16.5003,16.4769,16.4886,57800.0
2009-02-17 13:30:00,28.22,28.28,28.18,28.28,144600.0,16.4886,16.5237,16.4653,16.5237,144600.0
2009-02-17 13:35:00,28.27,28.31,28.25,28.3,66200.0,16.5178,16.5412,16.5062,16.5354,66200.0
2009-02-17 13:40:00,28.3,28.35,28.29,28.35,81200.0,16.5354,16.5646,16.5295,16.5646,81200.0
2009-02-17 13:45:00,28.35,28.41,28.35,28.39,97800.0,16.5646,16.5996,16.5646,16.588,97800.0
2009-02-17 13:50:00,28.38,28.4,28.36,28.38,68400.0,16.5821,16.5938,16.5704,16.5821,68400.0
2009-02-17 13:55:00,28.38,28.42,28.37,28.38,83000.0,16.5821,16.6055,16.5763,16.5821,83000.0
2009-02-17 14:00:00,28.38,28.39,28.31,28.33,91000.0,16.5821,16.588,16.5412,16.5529,91000.0
2009-02-17 14:05:00,28.33,28.4,28.32,28.35,70800.0,16.5529,16.5938,16.5471,16.5646,70800.0
2009-02-17 14:10:00,28.35,28.4,28.34,28.38,37200.0,16.5646,16.5938,16.5587,16.5821,37200.0
2009-02-17 14:15:00,28.39,28.39,28.32,28.32,42200.0,16.588,16.588,16.5471,16.5471,42200.0
2009-02-17 14:20:00,28.33,28.34,28.29,28.29,52200.0,16.5529,16.5587,16.5295,16.5295,52200.0
2009-02-17 14:25:00,28.29,28.31,28.25,28.27,62800.0,16.5295,16.5412,16.5062,16.5178,62800.0
2009-02-17 14:30:00,28.27,28.33,28.26,28.31,77200.0,16.5178,16.5529,16.512,16.5412,77200.0
2009-02-17 14:35:00,28.31,28.4,28.31,28.37,73000.0,16.5412,16.5938,16.5412,16.5763,73000.0
2009-02-17 14:40:00,28.38,28.38,28.31,28.34,48800.0,16.5821,16.5821,16.5412,16.5587,48800.0
2009-02-17 14:45:00,28.35,28.36,28.3,28.33,71800.0,16.5646,16.5704,16.5354,16.5529,71800.0
2009-02-17 14:50:00,28.33,28.35,28.3,28.3,95400.0,16.5529,16.5646,16.5354,16.5354,95400.0
2009-02-17 14:55:00,28.3,28.35,28.3,28.34,88600.0,16.5354,16.5646,16.5354,16.5587,88600.0
2009-02-17 15:00:00,28.34,28.34,28.28,28.31,120200.0,16.5587,16.5587,16.5237,16.5412,120200.0
2009-02-17 15:05:00,28.32,28.4,28.31,28.39,77800.0,16.5471,16.5938,16.5412,16.588,77800.0
2009-02-17 15:10:00,28.4,28.4,28.33,28.33,72800.0,16.5938,16.5938,16.5529,16.5529,72800.0
2009-02-17 15:15:00,28.33,28.38,28.25,28.25,196600.0,16.5529,16.5821,16.5062,16.5062,196600.0
2009-02-17 15:20:00,28.25,28.32,28.24,28.32,123600.0,16.5062,16.5471,16.5003,16.5471,123600.0
2009-02-17 15:25:00,28.32,28.33,28.25,28.29,155600.0,16.5471,16.5529,16.5062,16.5295,155600.0
2009-02-17 15:30:00,28.29,28.5,28.29,28.48,229200.0,16.5295,16.6522,16.5295,16.6405,229200.0
2009-02-17 15:35:00,28.48,28.51,28.38,28.43,145200.0,16.6405,16.6581,16.5821,16.6113,145200.0
2009-02-17 15:40:00,28.43,28.43,28.3,28.34,191400.0,16.6113,16.6113,16.5354,16.5587,191400.0
2009-02-17 15:45:00,28.34,28.38,28.3,28.3,219800.0,16.5587,16.5821,16.5354,16.5354,219800.0
2009-02-17 15:50:00,28.3,28.31,28.25,28.26,310600.0,16.5354,16.5412,16.5062,16.512,310600.0
2009-02-17 15:55:00,28.26,28.28,28.17,28.18,446800.0,16.512,16.5237,16.4594,16.4653,446800.0
2009-02-18 09:30:00,28.29,28.42,28.27,28.41,114400.0,16.5295,16.6055,16.5178,16.5996,114400.0
2009-02-18 09:35:00,28.38,28.43,28.31,28.34,111800.0,16.5821,16.6113,16.5412,16.5587,111800.0
2009-02-18 09:40:00,28.34,28.35,28.2,28.2,129600.0,16.5587,16.5646,16.4769,16.4769,129600.0
2009-02-18 09:45:00,28.2,28.24,28.08,28.08,116400.0,16.4769,16.5003,16.4068,16.4068,116400.0
2009-02-18 09:50:00,28.08,28.09,27.97,28.08,173800.0,16.4068,16.4127,16.3426,16.4068,173800.0
2009-02-18 09:55:00,28.07,28.09,27.95,27.96,93000.0,16.401,16.4127,16.3309,16.3367,93000.0
2009-02-18 10:00:00,27.97,27.97,27.86,27.88,168800.0,16.3426,16.3426,16.2783,16.29,168800.0
2009-02-18 10:05:00,27.87,27.9,27.82,27.89,188800.0,16.2841,16.3017,16.2549,16.2958,188800.0
2009-02-18 10:10:00,27.89,28.0,27.86,27.99,96800.0,16.2958,16.3601,16.2783,16.3542,96800.0
2009-02-18 10:15:00,27.99,28.04,27.94,27.95,76200.0,16.3542,16.3835,16.325,16.3309,76200.0
2009-02-18 10:20:00,27.95,27.97,27.89,27.9,95200.0,16.3309,16.3426,16.2958,16.3017,95200.0
2009-02-18 10:25:00,27.89,27.9,27.84,27.85,50600.0,16.2958,16.3017,16.2666,16.2724,50600.0
2009-02-18 10:30:00,27.85,27.96,27.84,27.95,75600.0,16.2724,16.3367,16.2666,16.3309,75600.0
2009-02-18 10:35:00,27.94,27.97,27.91,27.93,64600.0,16.325,16.3426,16.3075,16.3192,64600.0
2009-02-18 10:40:00,27.95,27.97,27.93,27.94,71800.0,16.3309,16.3426,16.3192,16.325,71800.0
2009-02-18 10:45:00,27.94,28.0,27.92,27.93,57200.0,16.325,16.3601,16.3133,16.3192,57200.0
2009-02-18 10:50:00,27.92,27.93,27.86,27.87,45200.0,16.3133,16.3192,16.2783,16.2841,45200.0
2009-02-18 10:55:00,27.87,27.88,27.81,27.82,43400.0,16.2841,16.29,16.2491,16.2549,43400.0
2009-02-18 11:00:00,27.81,27.82,27.73,27.75,69200.0,16.2491,16.2549,16.2023,16.214,69200.0
2009-02-18 11:05:00,27.73,27.74,27.72,27.74,62800.0,16.2023,16.2082,16.1965,16.2082,62800.0
2009-02-18 11:10:00,27.75,27.81,27.73,27.78,46000.0,16.214,16.2491,16.2023,16.2315,46000.0
2009-02-18 11:15:00,27.77,27.81,27.75,27.75,73200.0,16.2257,16.2491,16.214,16.214,73200.0
2009-02-18 11:20:00,27.76,27.77,27.73,27.77,67200.0,16.2199,16.2257,16.2023,16.2257,67200.0
2009-02-18 11:25:00,27.77,27.77,27.73,27.73,78600.0,16.2257,16.2257,16.2023,16.2023,78600.0
2009-02-18 11:30:00,27.73,27.73,27.69,27.71,96000.0,16.2023,16.2023,16.179,16.1906,96000.0
2009-02-18 11:35:00,27.71,27.78,27.7,27.78,43000.0,16.1906,16.2315,16.1848,16.2315,43000.0
2009-02-18 11:40:00,27.78,27.83,27.75,27.83,66800.0,16.2315,16.2608,16.214,16.2608,66800.0
2009-02-18 11:45:00,27.83,27.83,27.72,27.73,64800.0,16.2608,16.2608,16.1965,16.2023,64800.0
2009-02-18 11:50:00,27.72,27.74,27.71,27.74,54800.0,16.1965,16.2082,16.1906,16.2082,54800.0
2009-02-18 11:55:00,27.74,27.79,27.73,27.75,39600.0,16.2082,16.2374,16.2023,16.214,39600.0
2009-02-18 12:00:00,27.75,27.75,27.7,27.71,61600.0,16.214,16.214,16.1848,16.1906,61600.0
2009-02-18 12:05:00,27.71,27.77,27.7,27.75,54000.0,16.1906,16.2257,16.1848,16.214,54000.0
2009-02-18 12:10:00,27.77,27.85,27.76,27.85,131800.0,16.2257,16.2724,16.2199,16.2724,131800.0
2009-02-18 12:15:00,27.85,27.85,27.78,27.78,53000.0,16.2724,16.2724,16.2315,16.2315,53000.0
2009-02-18 12:20:00,27.78,27.8,27.77,27.78,39400.0,16.2315,16.2432,16.2257,16.2315,39400.0
2009-02-18 12:25:00,27.77,27.78,27.74,27.78,36600.0,16.2257,16.2315,16.2082,16.2315,36600.0
2009-02-18 12:30:00,27.78,27.81,27.75,27.75,35800.0,16.2315,16.2491,16.214,16.214,35800.0
2009-02-18 12:35:00,27.75,27.79,27.75,27.75,27800.0,16.214,16.2374,16.214,16.214,27800.0
2009-02-18 12:40:00,27.75,27.8,27.75,27.79,27800.0,16.214,16.2432,16.214,16.2374,27800.0
2009-02-18 12:45:00,27.79,27.8,27.75,27.76,48800.0,16.2374,16.2432,16.214,16.2199,48800.0
2009-02-18 12:50:00,27.75,27.86,27.75,27.86,69800.0,16.214,16.2783,16.214,16.2783,69800.0
2009-02-18 12:55:00,27.86,27.93,27.86,27.93,51200.0,16.2783,16.3192,16.2783,16.3192,51200.0
2009-02-18 13:00:00,27.93,27.97,27.88,27.89,30600.0,16.3192,16.3426,16.29,16.2958,30600.0
2009-02-18 13:05:00,27.88,27.91,27.83,27.85,39600.0,16.29,16.3075,16.2608,16.2724,39600.0
2009-02-18 13:10:00,27.84,27.89,27.84,27.88,19800.0,16.2666,16.2958,16.2666,16.29,19800.0
2009-02-18 13:15:00,27.88,27.88,27.78,27.78,64000.0,16.29,16.29,16.2315,16.2315,64000.0
2009-02-18 13:20:00,27.78,27.79,27.68,27.68,179200.0,16.2315,16.2374,16.1731,16.1731,179200.0
2009-02-18 13:25:00,27.68,27.7,27.67,27.69,105600.0,16.1731,16.1848,16.1673,16.179,105600.0
2009-02-18 13:30:00,27.69,27.7,27.67,27.68,60800.0,16.179,16.1848,16.1673,16.1731,60800.0
2009-02-18 13:35:00,27.68,27.7,27.61,27.61,71000.0,16.1731,16.1848,16.1322,16.1322,71000.0
2009-02-18 13:40:00,27.61,27.64,27.61,27.63,59400.0,16.1322,16.1497,16.1322,16.1439,59400.0
2009-02-18 13:45:00,27.64,27.68,27.61,27.68,44600.0,16.1497,16.1731,16.1322,16.1731,44600.0
2009-02-18 13:50:00,27.68,27.7,27.67,27.7,44000.0,16.1731,16.1848,16.1673,16.1848,44000.0
2009-02-18 13:55:00,27.7,27.73,27.7,27.7,44200.0,16.1848,16.2023,16.1848,16.1848,44200.0
2009-02-18 14:00:00,27.7,27.71,27.65,27.66,76800.0,16.1848,16.1906,16.1556,16.1614,76800.0
2009-02-18 14:05:00,27.67,27.74,27.67,27.74,66600.0,16.1673,16.2082,16.1673,16.2082,66600.0
2009-02-18 14:10:00,27.73,27.73,27.61,27.63,118600.0,16.2023,16.2023,16.1322,16.1439,118600.0
2009-02-18 14:15:00,27.63,27.68,27.61,27.66,73200.0,16.1439,16.1731,16.1322,16.1614,73200.0
2009-02-18 14:20:00,27.65,27.71,27.64,27.71,70200.0,16.1556,16.1906,16.1497,16.1906,70200.0
2009-02-18 14:25:00,27.7,27.74,27.66,27.73,42800.0,16.1848,16.2082,16.1614,16.2023,42800.0
2009-02-18 14:30:00,27.73,27.77,27.72,27.75,72800.0,16.2023,16.2257,16.1965,16.214,72800.0
2009-02-18 14:35:00,27.75,27.75,27.68,27.68,50800.0,16.214,16.214,16.1731,16.1731,50800.0
2009-02-18 14:40:00,27.68,27.7,27.64,27.68,62200.0,16.1731,16.1848,16.1497,16.1731,62200.0
2009-02-18 14:45:00,27.68,27.72,27.67,27.68,31000.0,16.1731,16.1965,16.1673,16.1731,31000.0
2009-02-18 14:50:00,27.68,27.68,27.64,27.65,38000.0,16.1731,16.1731,16.1497,16.1556,38000.0
2009-02-18 14:55:00,27.64,27.78,27.61,27.77,96200.0,16.1497,16.2315,16.1322,16.2257,96200.0
2009-02-18 15:00:00,27.77,27.8,27.74,27.74,61000.0,16.2257,16.2432,16.2082,16.2082,61000.0
2009-02-18 15:05:00,27.75,27.78,27.72,27.73,110400.0,16.214,16.2315,16.1965,16.2023,110400.0
2009-02-18 15:10:00,27.73,27.79,27.68,27.75,109400.0,16.2023,16.2374,16.1731,16.214,109400.0
2009-02-18 15:15:00,27.74,27.75,27.71,27.75,40200.0,16.2082,16.214,16.1906,16.214,40200.0
2009-02-18 15:20:00,27.75,27.78,27.67,27.74,98000.0,16.214,16.2315,16.1673,16.2082,98000.0
2009-02-18 15:25:00,27.74,27.75,27.65,27.65,58800.0,16.2082,16.214,16.1556,16.1556,58800.0
2009-02-18 15:30:00,27.65,27.7,27.63,27.68,94800.0,16.1556,16.1848,16.1439,16.1731,94800.0
2009-02-18 15:35:00,27.68,27.69,27.65,27.69,113800.0,16.1731,16.179,16.1556,16.179,113800.0
2009-02-18 15:40:00,27.68,27.73,27.67,27.72,157400.0,16.1731,16.2023,16.1673,16.1965,157400.0
2009-02-18 15:45:00,27.72,27.76,27.71,27.73,102800.0,16.1965,16.2199,16.1906,16.2023,102800.0
2009-02-18 15:50:00,27.73,27.8,27.73,27.79,229600.0,16.2023,16.2432,16.2023,16.2374,229600.0
2009-02-18 15:55:00,27.78,27.82,27.74,27.74,306200.0,16.2315,16.2549,16.2082,16.2082,306200.0
2009-02-19 09:30:00,27.74,28.08,27.74,28.05,199200.0,16.2082,16.4068,16.2082,16.3893,199200.0
2009-02-19 09:35:00,28.05,28.07,28.0,28.06,141400.0,16.3893,16.401,16.3601,16.3951,141400.0
2009-02-19 09:40:00,28.04,28.16,28.04,28.12,259000.0,16.3835,16.4536,16.3835,16.4302,259000.0
2009-02-19 09:45:00,28.13,28.18,28.11,28.12,113000.0,16.436,16.4653,16.4244,16.4302,113000.0
2009-02-19 09:50:00,28.13,28.31,28.1,28.29,188400.0,16.436,16.5412,16.4185,16.5295,188400.0
2009-02-19 09:55:00,28.29,28.33,28.26,28.3,69800.0,16.5295,16.5529,16.512,16.5354,69800.0
2009-02-19 10:00:00,28.3,28.33,28.23,28.25,202600.0,16.5354,16.5529,16.4945,16.5062,202600.0
2009-02-19 10:05:00,28.27,28.32,28.21,28.32,98000.0,16.5178,16.5471,16.4828,16.5471,98000.0
2009-02-19 10:10:00,28.32,28.32,28.15,28.15,97000.0,16.5471,16.5471,16.4477,16.4477,97000.0
2009-02-19 10:15:00,28.15,28.17,27.99,28.0,114000.0,16.4477,16.4594,16.3542,16.3601,114000.0
2009-02-19 10:20:00,28.0,28.08,28.0,28.0,145400.0,16.3601,16.4068,16.3601,16.3601,145400.0
2009-02-19 10:25:00,28.0,28.0,27.93,27.94,160600.0,16.3601,16.3601,16.3192,16.325,160600.0
2009-02-19 10:30:00,27.94,27.99,27.9,27.96,131800.0,16.325,16.3542,16.3017,16.3367,131800.0
2009-02-19 10:35:00,27.95,28.04,27.95,28.03,79600.0,16.3309,16.3835,16.3309,16.3776,79600.0
2009-02-19 10:40:00,28.03,28.07,28.01,28.03,71400.0,16.3776,16.401,16.3659,16.3776,71400.0
2009-02-19 10:45:00,28.03,28.09,28.02,28.05,60800.0,16.3776,16.4127,16.3718,16.3893,60800.0
2009-02-19 10:50:00,28.05,28.05,27.98,28.05,92600.0,16.3893,16.3893,16.3484,16.3893,92600.0
2009-02-19 10:55:00,28.05,28.07,27.98,27.98,46600.0,16.3893,16.401,16.3484,16.3484,46600.0
2009-02-19 11:00:00,27.98,28.07,27.96,28.05,112000.0,16.3484,16.401,16.3367,16.3893,112000.0
2009-02-19 11:05:00,28.06,28.13,28.06,28.12,71000.0,16.3951,16.436,16.3951,16.4302,71000.0
2009-02-19 11:10:00,28.12,28.16,28.11,28.13,48200.0,16.4302,16.4536,16.4244,16.436,48200.0
2009-02-19 11:15:00,28.12,28.12,28.08,28.08,48400.0,16.4302,16.4302,16.4068,16.4068,48400.0
2009-02-19 11:20:00,28.09,28.11,28.03,28.08,102600.0,16.4127,16.4244,16.3776,16.4068,102600.0
2009-02-19 11:25:00,28.07,28.1,28.06,28.09,65400.0,16.401,16.4185,16.3951,16.4127,65400.0
2009-02-19 11:30:00,28.09,28.1,28.03,28.08,62800.0,16.4127,16.4185,16.3776,16.4068,62800.0
2009-02-19 11:35:00,28.08,28.12,28.03,28.05,71600.0,16.4068,16.4302,16.3776,16.3893,71600.0
2009-02-19 11:40:00,28.06,28.06,27.96,28.0,42800.0,16.3951,16.3951,16.3367,16.3601,42800.0
2009-02-19 11:45:00,28.0,28.04,27.99,28.02,53000.0,16.3601,16.3835,16.3542,16.3718,53000.0
2009-02-19 11:50:00,28.02,28.05,27.99,27.99,56600.0,16.3718,16.3893,16.3542,16.3542,56600.0
2009-02-19 11:55:00,27.97,28.0,27.91,27.92,59200.0,16.3426,16.3601,16.3075,16.3133,59200.0
2009-02-19 12:00:00,27.93,27.93,27.82,27.82,134800.0,16.3192,16.3192,16.2549,16.2549,134800.0
2009-02-19 12:05:00,27.82,27.88,27.8,27.88,59800.0,16.2549,16.29,16.2432,16.29,59800.0
2009-02-19 12:10:00,27.89,27.91,27.84,27.84,38200.0,16.2958,16.3075,16.2666,16.2666,38200.0
2009-02-19 12:15:00,27.83,27.92,27.83,27.92,27600.0,16.2608,16.3133,16.2608,16.3133,27600.0
2009-02-19 12:20:00,27.92,27.95,27.9,27.92,25800.0,16.3133,16.3309,16.3017,16.3133,25800.0
2009-02-19 12:25:00,27.9,27.91,27.86,27.88,26400.0,16.3017,16.3075,16.2783,16.29,26400.0
2009-02-19 12:30:00,27.87,27.91,27.86,27.91,19600.0,16.2841,16.3075,16.2783,16.3075,19600.0
2009-02-19 12:35:00,27.91,27.93,27.89,27.92,16200.0,16.3075,16.3192,16.2958,16.3133,16200.0
2009-02-19 12:40:00,27.92,27.92,27.9,27.91,9800.0,16.3133,16.3133,16.3017,16.3075,9800.0
2009-02-19 12:45:00,27.91,27.92,27.86,27.86,52800.0,16.3075,16.3133,16.2783,16.2783,52800.0
2009-02-19 12:50:00,27.86,27.94,27.85,27.91,41400.0,16.2783,16.325,16.2724,16.3075,41400.0
2009-02-19 12:55:00,27.9,27.95,27.9,27.92,20600.0,16.3017,16.3309,16.3017,16.3133,20600.0
2009-02-19 13:00:00,27.93,27.93,27.89,27.91,19600.0,16.3192,16.3192,16.2958,16.3075,19600.0
2009-02-19 13:05:00,27.91,27.99,27.91,27.98,39400.0,16.3075,16.3542,16.3075,16.3484,39400.0
2009-02-19 13:10:00,27.98,28.0,27.98,28.0,31600.0,16.3484,16.3601,16.3484,16.3601,31600.0
2009-02-19 13:15:00,28.0,28.02,27.98,27.99,17800.0,16.3601,16.3718,16.3484,16.3542,17800.0
2009-02-19 13:20:00,28.0,28.02,27.96,28.01,22800.0,16.3601,16.3718,16.3367,16.3659,22800.0
2009-02-19 13:25:00,28.01,28.02,27.99,27.99,29400.0,16.3659,16.3718,16.3542,16.3542,29400.0
2009-02-19 13:30:00,27.98,27.99,27.93,27.97,44400.0,16.3484,16.3542,16.3192,16.3426,44400.0
2009-02-19 13:35:00,27.96,27.97,27.93,27.93,35800.0,16.3367,16.3426,16.3192,16.3192,35800.0
2009-02-19 13:40:00,27.95,27.95,27.9,27.9,34800.0,16.3309,16.3309,16.3017,16.3017,34800.0
2009-02-19 13:45:00,27.9,27.97,27.9,27.97,33000.0,16.3017,16.3426,16.3017,16.3426,33000.0
2009-02-19 13:50:00,27.96,27.97,27.95,27.96,36800.0,16.3367,16.3426,16.3309,16.3367,36800.0
2009-02-19 13:55:00,27.95,27.96,27.93,27.96,46200.0,16.3309,16.3367,16.3192,16.3367,46200.0
2009-02-19 14:00:00,27.96,27.97,27.95,27.96,80000.0,16.3367,16.3426,16.3309,16.3367,80000.0
2009-02-19 14:05:00,27.95,27.96,27.93,27.96,58200.0,16.3309,16.3367,16.3192,16.3367,58200.0
2009-02-19 14:10:00,27.97,27.98,27.93,27.96,61000.0,16.3426,16.3484,16.3192,16.3367,61000.0
2009-02-19 14:15:00,27.96,27.98,27.89,27.9,127000.0,16.3367,16.3484,16.2958,16.3017,127000.0
2009-02-19 14:20:00,27.9,27.95,27.9,27.93,35400.0,16.3017,16.3309,16.3017,16.3192,35400.0
2009-02-19 14:25:00,27.93,27.95,27.93,27.95,52400.0,16.3192,16.3309,16.3192,16.3309,52400.0
2009-02-19 14:30:00,27.95,27.95,27.93,27.93,23400.0,16.3309,16.3309,16.3192,16.3192,23400.0
2009-02-19 14:35:00,27.93,27.97,27.92,27.96,61600.0,16.3192,16.3426,16.3133,16.3367,61600.0
2009-02-19 14:40:00,27.96,27.96,27.86,27.88,69000.0,16.3367,16.3367,16.2783,16.29,69000.0
2009-02-19 14:45:00,27.88,27.9,27.82,27.83,118600.0,16.29,16.3017,16.2549,16.2608,118600.0
2009-02-19 14:50:00,27.83,27.89,27.81,27.85,114400.0,16.2608,16.2958,16.2491,16.2724,114400.0
2009-02-19 14:55:00,27.85,27.86,27.83,27.86,127600.0,16.2724,16.2783,16.2608,16.2783,127600.0
2009-02-19 15:00:00,27.85,27.92,27.85,27.92,81000.0,16.2724,16.3133,16.2724,16.3133,81000.0
2009-02-19 15:05:00,27.92,27.95,27.91,27.93,260800.0,16.3133,16.3309,16.3075,16.3192,260800.0
2009-02-19 15:10:00,27.95,27.95,27.88,27.91,113600.0,16.3309,16.3309,16.29,16.3075,113600.0
2009-02-19 15:15:00,27.92,27.92,27.85,27.86,73600.0,16.3133,16.3133,16.2724,16.2783,73600.0
2009-02-19 15:20:00,27.88,27.92,27.88,27.89,77800.0,16.29,16.3133,16.29,16.2958,77800.0
2009-02-19 15:25:00,27.89,27.97,27.89,27.93,145600.0,16.2958,16.3426,16.2958,16.3192,145600.0
2009-02-19 15:30:00,27.93,27.95,27.84,27.85,119400.0,16.3192,16.3309,16.2666,16.2724,119400.0
2009-02-19 15:35:00,27.85,27.89,27.81,27.82,155000.0,16.2724,16.2958,16.2491,16.2549,155000.0
2009-02-19 15:40:00,27.82,27.89,27.81,27.88,145200.0,16.2549,16.2958,16.2491,16.29,145200.0
2009-02-19 15:45:00,27.88,27.98,27.88,27.94,130000.0,16.29,16.3484,16.29,16.325,130000.0
2009-02-19 15:50:00,27.94,27.95,27.87,27.89,152600.0,16.325,16.3309,16.2841,16.2958,152600.0
2009-02-19 15:55:00,27.89,27.9,27.81,27.85,316000.0,16.2958,16.3017,16.2491,16.2724,316000.0
2009-02-20 09:30:00,27.58,27.78,27.11,27.54,485800.0,16.1147,16.2315,15.8401,16.0913,485800.0
2009-02-20 09:35:00,27.55,27.6,27.53,27.54,77800.0,16.0972,16.1264,16.0855,16.0913,77800.0
2009-02-20 09:40:00,27.53,27.68,27.51,27.66,70400.0,16.0855,16.1731,16.0738,16.1614,70400.0
2009-02-20 09:45:00,27.66,27.73,27.65,27.72,74400.0,16.1614,16.2023,16.1556,16.1965,74400.0
2009-02-20 09:50:00,27.72,27.74,27.69,27.71,60600.0,16.1965,16.2082,16.179,16.1906,60600.0
2009-02-20 09:55:00,27.71,27.74,27.68,27.71,45600.0,16.1906,16.2082,16.1731,16.1906,45600.0
2009-02-20 10:00:00,27.71,27.72,27.63,27.63,54400.0,16.1906,16.1965,16.1439,16.1439,54400.0
2009-02-20 10:05:00,27.63,27.73,27.62,27.66,67800.0,16.1439,16.2023,16.1381,16.1614,67800.0
2009-02-20 10:10:00,27.66,27.68,27.6,27.63,75800.0,16.1614,16.1731,16.1264,16.1439,75800.0
2009-02-20 10:15:00,27.63,27.68,27.61,27.66,138800.0,16.1439,16.1731,16.1322,16.1614,138800.0
2009-02-20 10:20:00,27.66,27.68,27.61,27.64,66800.0,16.1614,16.1731,16.1322,16.1497,66800.0
2009-02-20 10:25:00,27.64,27.68,27.63,27.67,81000.0,16.1497,16.1731,16.1439,16.1673,81000.0
2009-02-20 10:30:00,27.67,27.7,27.65,27.65,73200.0,16.1673,16.1848,16.1556,16.1556,73200.0
2009-02-20 10:35:00,27.64,27.68,27.62,27.65,68400.0,16.1497,16.1731,16.1381,16.1556,68400.0
2009-02-20 10:40:00,27.65,27.79,27.62,27.79,97600.0,16.1556,16.2374,16.1381,16.2374,97600.0
2009-02-20 10:45:00,27.79,27.81,27.7,27.73,52200.0,16.2374,16.2491,16.1848,16.2023,52200.0
2009-02-20 10:50:00,27.73,27.74,27.63,27.65,79400.0,16.2023,16.2082,16.1439,16.1556,79400.0
2009-02-20 10:55:00,27.65,27.65,27.6,27.63,64800.0,16.1556,16.1556,16.1264,16.1439,64800.0
2009-02-20 11:00:00,27.61,27.67,27.59,27.67,80600.0,16.1322,16.1673,16.1205,16.1673,80600.0
2009-02-20 11:05:00,27.67,27.7,27.63,27.64,74200.0,16.1673,16.1848,16.1439,16.1497,74200.0
2009-02-20 11:10:00,27.64,27.65,27.55,27.55,50400.0,16.1497,16.1556,16.0972,16.0972,50400.0
2009-02-20 11:15:00,27.56,27.57,27.53,27.55,52200.0,16.103,16.1088,16.0855,16.0972,52200.0
2009-02-20 11:20:00,27.55,27.57,27.5,27.5,53400.0,16.0972,16.1088,16.0679,16.0679,53400.0
2009-02-20 11:25:00,27.5,27.54,27.5,27.53,99800.0,16.0679,16.0913,16.0679,16.0855,99800.0
2009-02-20 11:30:00,27.53,27.55,27.5,27.52,73600.0,16.0855,16.0972,16.0679,16.0796,73600.0
2009-02-20 11:35:00,27.5,27.55,27.5,27.54,73800.0,16.0679,16.0972,16.0679,16.0913,73800.0
2009-02-20 11:40:00,27.53,27.55,27.51,27.51,43200.0,16.0855,16.0972,16.0738,16.0738,43200.0
2009-02-20 11:45:00,27.51,27.53,27.5,27.52,80600.0,16.0738,16.0855,16.0679,16.0796,80600.0
2009-02-20 11:50:00,27.53,27.53,27.5,27.5,35400.0,16.0855,16.0855,16.0679,16.0679,35400.0
2009-02-20 11:55:00,27.5,27.55,27.5,27.51,43200.0,16.0679,16.0972,16.0679,16.0738,43200.0
2009-02-20 12:00:00,27.52,27.54,27.5,27.53,54800.0,16.0796,16.0913,16.0679,16.0855,54800.0
2009-02-20 12:05:00,27.54,27.55,27.5,27.55,109400.0,16.0913,16.0972,16.0679,16.0972,109400.0
2009-02-20 12:10:00,27.56,27.6,27.52,27.53,54800.0,16.103,16.1264,16.0796,16.0855,54800.0
2009-02-20 12:15:00,27.52,27.54,27.49,27.52,70400.0,16.0796,16.0913,16.0621,16.0796,70400.0
2009-02-20 12:20:00,27.5,27.53,27.5,27.51,38400.0,16.0679,16.0855,16.0679,16.0738,38400.0
2009-02-20 12:25:00,27.51,27.52,27.5,27.51,56000.0,16.0738,16.0796,16.0679,16.0738,56000.0
2009-02-20 12:30:00,27.51,27.52,27.48,27.5,55600.0,16.0738,16.0796,16.0563,16.0679,55600.0
2009-02-20 12:35:00,27.5,27.53,27.48,27.53,59800.0,16.0679,16.0855,16.0563,16.0855,59800.0
2009-02-20 12:40:00,27.53,27.55,27.49,27.5,49200.0,16.0855,16.0972,16.0621,16.0679,49200.0
2009-02-20 12:45:00,27.5,27.53,27.45,27.46,111000.0,16.0679,16.0855,16.0387,16.0446,111000.0
2009-02-20 12:50:00,27.46,27.49,27.41,27.42,73800.0,16.0446,16.0621,16.0154,16.0212,73800.0
2009-02-20 12:55:00,27.42,27.48,27.41,27.48,78000.0,16.0212,16.0563,16.0154,16.0563,78000.0
2009-02-20 13:00:00,27.47,27.5,27.43,27.48,82600.0,16.0504,16.0679,16.027,16.0563,82600.0
2009-02-20 13:05:00,27.48,27.5,27.44,27.46,63200.0,16.0563,16.0679,16.0329,16.0446,63200.0
2009-02-20 13:10:00,27.45,27.46,27.41,27.41,92000.0,16.0387,16.0446,16.0154,16.0154,92000.0
2009-02-20 13:15:00,27.41,27.43,27.36,27.42,54000.0,16.0154,16.027,15.9861,16.0212,54000.0
2009-02-20 13:20:00,27.43,27.48,27.42,27.45,82800.0,16.027,16.0563,16.0212,16.0387,82800.0
2009-02-20 13:25:00,27.46,27.53,27.45,27.51,91200.0,16.0446,16.0855,16.0387,16.0738,91200.0
2009-02-20 13:30:00,27.51,27.55,27.5,27.54,45000.0,16.0738,16.0972,16.0679,16.0913,45000.0
2009-02-20 13:35:00,27.54,27.55,27.5,27.52,42600.0,16.0913,16.0972,16.0679,16.0796,42600.0
2009-02-20 13:40:00,27.52,27.59,27.5,27.57,48800.0,16.0796,16.1205,16.0679,16.1088,48800.0
2009-02-20 13:45:00,27.57,27.57,27.5,27.51,85200.0,16.1088,16.1088,16.0679,16.0738,85200.0
2009-02-20 13:50:00,27.52,27.55,27.49,27.49,140800.0,16.0796,16.0972,16.0621,16.0621,140800.0
2009-02-20 13:55:00,27.49,27.51,27.44,27.5,59600.0,16.0621,16.0738,16.0329,16.0679,59600.0
2009-02-20 14:00:00,27.5,27.52,27.45,27.48,81200.0,16.0679,16.0796,16.0387,16.0563,81200.0
2009-02-20 14:05:00,27.48,27.5,27.48,27.49,49600.0,16.0563,16.0679,16.0563,16.0621,49600.0
2009-02-20 14:10:00,27.49,27.5,27.44,27.45,50600.0,16.0621,16.0679,16.0329,16.0387,50600.0
2009-02-20 14:15:00,27.45,27.56,27.45,27.52,218800.0,16.0387,16.103,16.0387,16.0796,218800.0
2009-02-20 14:20:00,27.52,27.64,27.49,27.62,169400.0,16.0796,16.1497,16.0621,16.1381,169400.0
2009-02-20 14:25:00,27.64,27.68,27.47,27.48,227000.0,16.1497,16.1731,16.0504,16.0563,227000.0
2009-02-20 14:30:00,27.48,27.58,27.48,27.51,78400.0,16.0563,16.1147,16.0563,16.0738,78400.0
2009-02-20 14:35:00,27.53,27.64,27.48,27.61,125600.0,16.0855,16.1497,16.0563,16.1322,125600.0
2009-02-20 14:40:00,27.61,27.65,27.53,27.55,129200.0,16.1322,16.1556,16.0855,16.0972,129200.0
2009-02-20 14:45:00,27.56,27.6,27.5,27.55,229200.0,16.103,16.1264,16.0679,16.0972,229200.0
2009-02-20 14:50:00,27.54,27.65,27.52,27.56,166200.0,16.0913,16.1556,16.0796,16.103,166200.0
2009-02-20 14:55:00,27.56,27.58,27.5,27.55,133200.0,16.103,16.1147,16.0679,16.0972,133200.0
2009-02-20 15:00:00,27.54,27.55,27.43,27.5,225200.0,16.0913,16.0972,16.027,16.0679,225200.0
2009-02-20 15:05:00,27.5,27.57,27.49,27.52,82200.0,16.0679,16.1088,16.0621,16.0796,82200.0
2009-02-20 15:10:00,27.53,27.55,27.47,27.51,98800.0,16.0855,16.0972,16.0504,16.0738,98800.0
2009-02-20 15:15:00,27.5,27.56,27.48,27.55,124400.0,16.0679,16.103,16.0563,16.0972,124400.0
2009-02-20 15:20:00,27.55,27.58,27.48,27.5,100800.0,16.0972,16.1147,16.0563,16.0679,100800.0
2009-02-20 15:25:00,27.51,27.53,27.43,27.45,121000.0,16.0738,16.0855,16.027,16.0387,121000.0
2009-02-20 15:30:00,27.45,27.52,27.4,27.5,158200.0,16.0387,16.0796,16.0095,16.0679,158200.0
2009-02-20 15:35:00,27.5,27.56,27.49,27.49,100600.0,16.0679,16.103,16.0621,16.0621,100600.0
2009-02-20 15:40:00,27.5,27.55,27.44,27.48,215800.0,16.0679,16.0972,16.0329,16.0563,215800.0
2009-02-20 15:45:00,27.49,27.53,27.47,27.5,186400.0,16.0621,16.0855,16.0504,16.0679,186400.0
2009-02-20 15:50:00,27.51,27.57,27.49,27.51,295000.0,16.0738,16.1088,16.0621,16.0738,295000.0
2009-02-20 15:55:00,27.52,27.54,27.5,27.53,226000.0,16.0796,16.0913,16.0679,16.0855,226000.0
2009-02-23 09:30:00,27.53,27.83,27.53,27.7,101400.0,16.0855,16.2608,16.0855,16.1848,101400.0
2009-02-23 09:35:00,27.7,27.83,27.66,27.83,59800.0,16.1848,16.2608,16.1614,16.2608,59800.0
2009-02-23 09:40:00,27.83,27.84,27.78,27.81,114400.0,16.2608,16.2666,16.2315,16.2491,114400.0
2009-02-23 09:45:00,27.8,27.82,27.77,27.81,82600.0,16.2432,16.2549,16.2257,16.2491,82600.0
2009-02-23 09:50:00,27.81,27.89,27.8,27.89,101600.0,16.2491,16.2958,16.2432,16.2958,101600.0
2009-02-23 09:55:00,27.88,27.89,27.85,27.86,57400.0,16.29,16.2958,16.2724,16.2783,57400.0
2009-02-23 10:00:00,27.85,27.86,27.79,27.81,68600.0,16.2724,16.2783,16.2374,16.2491,68600.0
2009-02-23 10:05:00,27.81,27.92,27.79,27.9,68400.0,16.2491,16.3133,16.2374,16.3017,68400.0
2009-02-23 10:10:00,27.91,27.92,27.85,27.86,67000.0,16.3075,16.3133,16.2724,16.2783,67000.0
2009-02-23 10:15:00,27.86,27.89,27.84,27.89,64600.0,16.2783,16.2958,16.2666,16.2958,64600.0
2009-02-23 10:20:00,27.89,27.93,27.88,27.92,68000.0,16.2958,16.3192,16.29,16.3133,68000.0
2009-02-23 10:25:00,27.93,27.93,27.88,27.89,50600.0,16.3192,16.3192,16.29,16.2958,50600.0
2009-02-23 10:30:00,27.89,28.0,27.86,27.93,96200.0,16.2958,16.3601,16.2783,16.3192,96200.0
2009-02-23 10:35:00,27.93,27.93,27.82,27.82,105000.0,16.3192,16.3192,16.2549,16.2549,105000.0
2009-02-23 10:40:00,27.83,27.85,27.79,27.83,48400.0,16.2608,16.2724,16.2374,16.2608,48400.0
2009-02-23 10:45:00,27.83,27.88,27.81,27.86,104000.0,16.2608,16.29,16.2491,16.2783,104000.0
2009-02-23 10:50:00,27.86,27.86,27.79,27.8,68800.0,16.2783,16.2783,16.2374,16.2432,68800.0
2009-02-23 10:55:00,27.79,27.82,27.71,27.73,77000.0,16.2374,16.2549,16.1906,16.2023,77000.0
2009-02-23 11:00:00,27.74,27.74,27.68,27.68,49200.0,16.2082,16.2082,16.1731,16.1731,49200.0
2009-02-23 11:05:00,27.69,27.69,27.65,27.66,60800.0,16.179,16.179,16.1556,16.1614,60800.0
2009-02-23 11:10:00,27.66,27.7,27.65,27.67,52600.0,16.1614,16.1848,16.1556,16.1673,52600.0
2009-02-23 11:15:00,27.67,27.68,27.63,27.63,53200.0,16.1673,16.1731,16.1439,16.1439,53200.0
2009-02-23 11:20:00,27.64,27.64,27.6,27.61,60800.0,16.1497,16.1497,16.1264,16.1322,60800.0
2009-02-23 11:25:00,27.6,27.64,27.59,27.63,36400.0,16.1264,16.1497,16.1205,16.1439,36400.0
2009-02-23 11:30:00,27.63,27.63,27.55,27.62,51000.0,16.1439,16.1439,16.0972,16.1381,51000.0
2009-02-23 11:35:00,27.62,27.71,27.62,27.7,54600.0,16.1381,16.1906,16.1381,16.1848,54600.0
2009-02-23 11:40:00,27.7,27.7,27.6,27.64,39200.0,16.1848,16.1848,16.1264,16.1497,39200.0
2009-02-23 11:45:00,27.63,27.66,27.61,27.65,32800.0,16.1439,16.1614,16.1322,16.1556,32800.0
2009-02-23 11:50:00,27.65,27.71,27.65,27.7,34200.0,16.1556,16.1906,16.1556,16.1848,34200.0
2009-02-23 11:55:00,27.71,27.71,27.63,27.68,34000.0,16.1906,16.1906,16.1439,16.1731,34000.0
2009-02-23 12:00:00,27.68,27.68,27.63,27.63,29200.0,16.1731,16.1731,16.1439,16.1439,29200.0
2009-02-23 12:05:00,27.63,27.64,27.61,27.62,37800.0,16.1439,16.1497,16.1322,16.1381,37800.0
2009-02-23 12:10:00,27.62,27.7,27.61,27.67,58200.0,16.1381,16.1848,16.1322,16.1673,58200.0
2009-02-23 12:15:00,27.68,27.68,27.61,27.61,29400.0,16.1731,16.1731,16.1322,16.1322,29400.0
2009-02-23 12:20:00,27.61,27.64,27.59,27.61,37400.0,16.1322,16.1497,16.1205,16.1322,37400.0
2009-02-23 12:25:00,27.61,27.62,27.57,27.57,30800.0,16.1322,16.1381,16.1088,16.1088,30800.0
2009-02-23 12:30:00,27.57,27.57,27.53,27.53,44000.0,16.1088,16.1088,16.0855,16.0855,44000.0
2009-02-23 12:35:00,27.54,27.55,27.5,27.5,99600.0,16.0913,16.0972,16.0679,16.0679,99600.0
2009-02-23 12:40:00,27.5,27.5,27.45,27.47,44600.0,16.0679,16.0679,16.0387,16.0504,44600.0
2009-02-23 12:45:00,27.46,27.5,27.43,27.43,77200.0,16.0446,16.0679,16.027,16.027,77200.0
2009-02-23 12:50:00,27.43,27.44,27.38,27.4,126200.0,16.027,16.0329,15.9978,16.0095,126200.0
2009-02-23 12:55:00,27.39,27.42,27.3,27.3,137400.0,16.0037,16.0212,15.9511,15.9511,137400.0
2009-02-23 13:00:00,27.3,27.3,27.26,27.29,56200.0,15.9511,15.9511,15.9277,15.9452,56200.0
2009-02-23 13:05:00,27.29,27.34,27.27,27.34,37400.0,15.9452,15.9745,15.9336,15.9745,37400.0
2009-02-23 13:10:00,27.34,27.44,27.34,27.43,120400.0,15.9745,16.0329,15.9745,16.027,120400.0
2009-02-23 13:15:00,27.43,27.48,27.43,27.47,66600.0,16.027,16.0563,16.027,16.0504,66600.0
2009-02-23 13:20:00,27.47,27.47,27.39,27.39,33600.0,16.0504,16.0504,16.0037,16.0037,33600.0
2009-02-23 13:25:00,27.39,27.41,27.36,27.36,38200.0,16.0037,16.0154,15.9861,15.9861,38200.0
2009-02-23 13:30:00,27.36,27.37,27.33,27.35,46200.0,15.9861,15.992,15.9686,15.9803,46200.0
2009-02-23 13:35:00,27.35,27.38,27.35,27.36,40000.0,15.9803,15.9978,15.9803,15.9861,40000.0
2009-02-23 13:40:00,27.36,27.42,27.36,27.42,65400.0,15.9861,16.0212,15.9861,16.0212,65400.0
2009-02-23 13:45:00,27.41,27.42,27.33,27.34,53800.0,16.0154,16.0212,15.9686,15.9745,53800.0
2009-02-23 13:50:00,27.34,27.36,27.3,27.36,69000.0,15.9745,15.9861,15.9511,15.9861,69000.0
2009-02-23 13:55:00,27.36,27.36,27.31,27.34,66000.0,15.9861,15.9861,15.9569,15.9745,66000.0
2009-02-23 14:00:00,27.34,27.38,27.27,27.38,65600.0,15.9745,15.9978,15.9336,15.9978,65600.0
2009-02-23 14:05:00,27.38,27.4,27.35,27.36,31800.0,15.9978,16.0095,15.9803,15.9861,31800.0
2009-02-23 14:10:00,27.36,27.42,27.34,27.41,41400.0,15.9861,16.0212,15.9745,16.0154,41400.0
2009-02-23 14:15:00,27.42,27.46,27.42,27.42,33200.0,16.0212,16.0446,16.0212,16.0212,33200.0
2009-02-23 14:20:00,27.41,27.45,27.4,27.4,56800.0,16.0154,16.0387,16.0095,16.0095,56800.0
2009-02-23 14:25:00,27.4,27.43,27.35,27.38,75400.0,16.0095,16.027,15.9803,15.9978,75400.0
2009-02-23 14:30:00,27.38,27.4,27.31,27.39,121400.0,15.9978,16.0095,15.9569,16.0037,121400.0
2009-02-23 14:35:00,27.38,27.41,27.38,27.4,33400.0,15.9978,16.0154,15.9978,16.0095,33400.0
2009-02-23 14:40:00,27.41,27.41,27.31,27.35,67600.0,16.0154,16.0154,15.9569,15.9803,67600.0
2009-02-23 14:45:00,27.34,27.34,27.28,27.29,56400.0,15.9745,15.9745,15.9394,15.9452,56400.0
2009-02-23 14:50:00,27.3,27.33,27.25,27.27,100200.0,15.9511,15.9686,15.9219,15.9336,100200.0
2009-02-23 14:55:00,27.27,27.31,27.25,27.27,123400.0,15.9336,15.9569,15.9219,15.9336,123400.0
2009-02-23 15:00:00,27.27,27.33,27.26,27.32,133200.0,15.9336,15.9686,15.9277,15.9628,133200.0
2009-02-23 15:05:00,27.32,27.38,27.3,27.35,100200.0,15.9628,15.9978,15.9511,15.9803,100200.0
2009-02-23 15:10:00,27.35,27.42,27.31,27.39,127800.0,15.9803,16.0212,15.9569,16.0037,127800.0
2009-02-23 15:15:00,27.39,27.4,27.3,27.3,154200.0,16.0037,16.0095,15.9511,15.9511,154200.0
2009-02-23 15:20:00,27.31,27.32,27.25,27.29,187800.0,15.9569,15.9628,15.9219,15.9452,187800.0
2009-02-23 15:25:00,27.29,27.29,27.24,27.26,233000.0,15.9452,15.9452,15.916,15.9277,233000.0
2009-02-23 15:30:00,27.26,27.32,27.25,27.3,210200.0,15.9277,15.9628,15.9219,15.9511,210200.0
2009-02-23 15:35:00,27.3,27.35,27.28,27.31,252400.0,15.9511,15.9803,15.9394,15.9569,252400.0
2009-02-23 15:40:00,27.31,27.33,27.27,27.27,193800.0,15.9569,15.9686,15.9336,15.9336,193800.0
2009-02-23 15:45:00,27.27,27.31,27.24,27.25,171000.0,15.9336,15.9569,15.916,15.9219,171000.0
2009-02-23 15:50:00,27.25,27.31,27.24,27.3,276800.0,15.9219,15.9569,15.916,15.9511,276800.0
2009-02-23 15:55:00,27.3,27.31,27.24,27.25,300600.0,15.9511,15.9569,15.916,15.9219,300600.0
2009-02-24 09:30:00,27.49,27.5,27.42,27.47,165000.0,16.0621,16.0679,16.0212,16.0504,165000.0
2009-02-24 09:35:00,27.48,27.53,27.4,27.52,102200.0,16.0563,16.0855,16.0095,16.0796,102200.0
2009-02-24 09:40:00,27.5,27.52,27.49,27.5,35600.0,16.0679,16.0796,16.0621,16.0679,35600.0
2009-02-24 09:45:00,27.5,27.61,27.5,27.61,95600.0,16.0679,16.1322,16.0679,16.1322,95600.0
2009-02-24 09:50:00,27.61,27.65,27.57,27.57,105800.0,16.1322,16.1556,16.1088,16.1088,105800.0
2009-02-24 09:55:00,27.58,27.6,27.5,27.55,81800.0,16.1147,16.1264,16.0679,16.0972,81800.0
2009-02-24 10:00:00,27.54,27.57,27.43,27.5,177000.0,16.0913,16.1088,16.027,16.0679,177000.0
2009-02-24 10:05:00,27.5,27.52,27.43,27.46,41000.0,16.0679,16.0796,16.027,16.0446,41000.0
2009-02-24 10:10:00,27.46,27.52,27.44,27.49,123800.0,16.0446,16.0796,16.0329,16.0621,123800.0
2009-02-24 10:15:00,27.49,27.52,27.41,27.52,135000.0,16.0621,16.0796,16.0154,16.0796,135000.0
2009-02-24 10:20:00,27.52,27.59,27.48,27.58,77200.0,16.0796,16.1205,16.0563,16.1147,77200.0
2009-02-24 10:25:00,27.58,27.61,27.54,27.6,72000.0,16.1147,16.1322,16.0913,16.1264,72000.0
2009-02-24 10:30:00,27.6,27.68,27.58,27.64,158400.0,16.1264,16.1731,16.1147,16.1497,158400.0
2009-02-24 10:35:00,27.64,27.66,27.58,27.64,131800.0,16.1497,16.1614,16.1147,16.1497,131800.0
2009-02-24 10:40:00,27.63,27.63,27.57,27.57,60400.0,16.1439,16.1439,16.1088,16.1088,60400.0
2009-02-24 10:45:00,27.58,27.68,27.57,27.61,105200.0,16.1147,16.1731,16.1088,16.1322,105200.0
2009-02-24 10:50:00,27.6,27.63,27.54,27.58,69800.0,16.1264,16.1439,16.0913,16.1147,69800.0
2009-02-24 10:55:00,27.59,27.61,27.54,27.57,72600.0,16.1205,16.1322,16.0913,16.1088,72600.0
2009-02-24 11:00:00,27.56,27.56,27.47,27.5,87200.0,16.103,16.103,16.0504,16.0679,87200.0
2009-02-24 11:05:00,27.49,27.5,27.42,27.42,42800.0,16.0621,16.0679,16.0212,16.0212,42800.0
2009-02-24 11:10:00,27.42,27.5,27.39,27.48,60000.0,16.0212,16.0679,16.0037,16.0563,60000.0
2009-02-24 11:15:00,27.48,27.5,27.43,27.44,56200.0,16.0563,16.0679,16.027,16.0329,56200.0
2009-02-24 11:20:00,27.45,27.5,27.42,27.46,65600.0,16.0387,16.0679,16.0212,16.0446,65600.0
2009-02-24 11:25:00,27.45,27.53,27.43,27.52,84400.0,16.0387,16.0855,16.027,16.0796,84400.0
2009-02-24 11:30:00,27.52,27.55,27.48,27.49,95600.0,16.0796,16.0972,16.0563,16.0621,95600.0
2009-02-24 11:35:00,27.49,27.54,27.48,27.49,35000.0,16.0621,16.0913,16.0563,16.0621,35000.0
2009-02-24 11:40:00,27.49,27.52,27.48,27.5,44600.0,16.0621,16.0796,16.0563,16.0679,44600.0
2009-02-24 11:45:00,27.5,27.5,27.39,27.39,78000.0,16.0679,16.0679,16.0037,16.0037,78000.0
2009-02-24 11:50:00,27.39,27.5,27.39,27.49,44600.0,16.0037,16.0679,16.0037,16.0621,44600.0
2009-02-24 11:55:00,27.49,27.52,27.44,27.48,62600.0,16.0621,16.0796,16.0329,16.0563,62600.0
2009-02-24 12:00:00,27.48,27.53,27.47,27.5,67600.0,16.0563,16.0855,16.0504,16.0679,67600.0
2009-02-24 12:05:00,27.5,27.5,27.47,27.49,52200.0,16.0679,16.0679,16.0504,16.0621,52200.0
2009-02-24 12:10:00,27.49,27.5,27.48,27.5,33200.0,16.0621,16.0679,16.0563,16.0679,33200.0
2009-02-24 12:15:00,27.5,27.5,27.45,27.48,64000.0,16.0679,16.0679,16.0387,16.0563,64000.0
2009-02-24 12:20:00,27.47,27.51,27.47,27.48,65400.0,16.0504,16.0738,16.0504,16.0563,65400.0
2009-02-24 12:25:00,27.48,27.53,27.47,27.53,74400.0,16.0563,16.0855,16.0504,16.0855,74400.0
2009-02-24 12:30:00,27.53,27.53,27.5,27.52,55000.0,16.0855,16.0855,16.0679,16.0796,55000.0
2009-02-24 12:35:00,27.52,27.55,27.5,27.52,105000.0,16.0796,16.0972,16.0679,16.0796,105000.0
2009-02-24 12:40:00,27.52,27.54,27.47,27.53,60400.0,16.0796,16.0913,16.0504,16.0855,60400.0
2009-02-24 12:45:00,27.53,27.57,27.53,27.56,44400.0,16.0855,16.1088,16.0855,16.103,44400.0
2009-02-24 12:50:00,27.56,27.59,27.5,27.5,57800.0,16.103,16.1205,16.0679,16.0679,57800.0
2009-02-24 12:55:00,27.51,27.54,27.5,27.53,50400.0,16.0738,16.0913,16.0679,16.0855,50400.0
2009-02-24 13:00:00,27.54,27.58,27.5,27.58,59600.0,16.0913,16.1147,16.0679,16.1147,59600.0
2009-02-24 13:05:00,27.58,27.58,27.52,27.53,77600.0,16.1147,16.1147,16.0796,16.0855,77600.0
2009-02-24 13:10:00,27.52,27.54,27.41,27.42,60400.0,16.0796,16.0913,16.0154,16.0212,60400.0
2009-02-24 13:15:00,27.42,27.47,27.41,27.45,49600.0,16.0212,16.0504,16.0154,16.0387,49600.0
2009-02-24 13:20:00,27.45,27.6,27.43,27.6,86600.0,16.0387,16.1264,16.027,16.1264,86600.0
2009-02-24 13:25:00,27.59,27.61,27.55,27.59,68800.0,16.1205,16.1322,16.0972,16.1205,68800.0
2009-02-24 13:30:00,27.59,27.67,27.57,27.66,112800.0,16.1205,16.1673,16.1088,16.1614,112800.0
2009-02-24 13:35:00,27.67,27.69,27.61,27.64,70400.0,16.1673,16.179,16.1322,16.1497,70400.0
2009-02-24 13:40:00,27.65,27.67,27.6,27.61,33800.0,16.1556,16.1673,16.1264,16.1322,33800.0
2009-02-24 13:45:00,27.61,27.65,27.57,27.61,39400.0,16.1322,16.1556,16.1088,16.1322,39400.0
2009-02-24 13:50:00,27.61,27.68,27.6,27.68,72000.0,16.1322,16.1731,16.1264,16.1731,72000.0
2009-02-24 13:55:00,27.68,27.71,27.65,27.67,49000.0,16.1731,16.1906,16.1556,16.1673,49000.0
2009-02-24 14:00:00,27.68,27.68,27.63,27.66,44600.0,16.1731,16.1731,16.1439,16.1614,44600.0
2009-02-24 14:05:00,27.65,27.69,27.64,27.69,37800.0,16.1556,16.179,16.1497,16.179,37800.0
2009-02-24 14:10:00,27.68,27.7,27.66,27.68,49200.0,16.1731,16.1848,16.1614,16.1731,49200.0
2009-02-24 14:15:00,27.68,27.73,27.67,27.73,74600.0,16.1731,16.2023,16.1673,16.2023,74600.0
2009-02-24 14:20:00,27.73,27.74,27.71,27.72,42600.0,16.2023,16.2082,16.1906,16.1965,42600.0
2009-02-24 14:25:00,27.71,27.73,27.67,27.68,61000.0,16.1906,16.2023,16.1673,16.1731,61000.0
2009-02-24 14:30:00,27.68,27.73,27.66,27.68,72400.0,16.1731,16.2023,16.1614,16.1731,72400.0
2009-02-24 14:35:00,27.68,27.78,27.67,27.72,90600.0,16.1731,16.2315,16.1673,16.1965,90600.0
2009-02-24 14:40:00,27.71,27.71,27.66,27.66,47600.0,16.1906,16.1906,16.1614,16.1614,47600.0
2009-02-24 14:45:00,27.67,27.67,27.63,27.65,39600.0,16.1673,16.1673,16.1439,16.1556,39600.0
2009-02-24 14:50:00,27.65,27.66,27.63,27.63,55800.0,16.1556,16.1614,16.1439,16.1439,55800.0
2009-02-24 14:55:00,27.63,27.73,27.63,27.67,51000.0,16.1439,16.2023,16.1439,16.1673,51000.0
2009-02-24 15:00:00,27.67,27.72,27.67,27.71,78000.0,16.1673,16.1965,16.1673,16.1906,78000.0
2009-02-24 15:05:00,27.71,27.74,27.67,27.72,86800.0,16.1906,16.2082,16.1673,16.1965,86800.0
2009-02-24 15:10:00,27.72,27.75,27.71,27.74,93200.0,16.1965,16.214,16.1906,16.2082,93200.0
2009-02-24 15:15:00,27.74,27.79,27.74,27.79,128200.0,16.2082,16.2374,16.2082,16.2374,128200.0
2009-02-24 15:20:00,27.79,27.8,27.75,27.75,89800.0,16.2374,16.2432,16.214,16.214,89800.0
2009-02-24 15:25:00,27.75,27.78,27.73,27.74,75000.0,16.214,16.2315,16.2023,16.2082,75000.0
2009-02-24 15:30:00,27.74,27.77,27.7,27.75,90800.0,16.2082,16.2257,16.1848,16.214,90800.0
2009-02-24 15:35:00,27.75,27.79,27.75,27.77,132400.0,16.214,16.2374,16.214,16.2257,132400.0
2009-02-24 15:40:00,27.77,27.82,27.77,27.78,120400.0,16.2257,16.2549,16.2257,16.2315,120400.0
2009-02-24 15:45:00,27.78,27.79,27.74,27.77,131000.0,16.2315,16.2374,16.2082,16.2257,131000.0
2009-02-24 15:50:00,27.76,27.81,27.75,27.78,301400.0,16.2199,16.2491,16.214,16.2315,301400.0
2009-02-24 15:55:00,27.78,27.78,27.72,27.72,270600.0,16.2315,16.2315,16.1965,16.1965,270600.0
2009-02-25 09:30:00,27.68,27.75,27.66,27.7,60800.0,16.1731,16.214,16.1614,16.1848,60800.0
2009-02-25 09:35:00,27.7,27.71,27.58,27.61,54400.0,16.1848,16.1906,16.1147,16.1322,54400.0
2009-02-25 09:40:00,27.61,27.62,27.54,27.6,51200.0,16.1322,16.1381,16.0913,16.1264,51200.0
2009-02-25 09:45:00,27.6,27.68,27.6,27.67,64400.0,16.1264,16.1731,16.1264,16.1673,64400.0
2009-02-25 09:50:00,27.66,27.72,27.63,27.7,75800.0,16.1614,16.1965,16.1439,16.1848,75800.0
2009-02-25 09:55:00,27.7,27.71,27.58,27.61,35400.0,16.1848,16.1906,16.1147,16.1322,35400.0
2009-02-25 10:00:00,27.61,27.65,27.56,27.58,86600.0,16.1322,16.1556,16.103,16.1147,86600.0
2009-02-25 10:05:00,27.57,27.63,27.5,27.52,97400.0,16.1088,16.1439,16.0679,16.0796,97400.0
2009-02-25 10:10:00,27.52,27.56,27.51,27.52,66600.0,16.0796,16.103,16.0738,16.0796,66600.0
2009-02-25 10:15:00,27.52,27.52,27.45,27.51,58000.0,16.0796,16.0796,16.0387,16.0738,58000.0
2009-02-25 10:20:00,27.51,27.6,27.51,27.6,34200.0,16.0738,16.1264,16.0738,16.1264,34200.0
2009-02-25 10:25:00,27.6,27.6,27.5,27.59,61800.0,16.1264,16.1264,16.0679,16.1205,61800.0
2009-02-25 10:30:00,27.59,27.6,27.5,27.5,59400.0,16.1205,16.1264,16.0679,16.0679,59400.0
2009-02-25 10:35:00,27.5,27.54,27.48,27.52,73000.0,16.0679,16.0913,16.0563,16.0796,73000.0
2009-02-25 10:40:00,27.52,27.55,27.49,27.5,76200.0,16.0796,16.0972,16.0621,16.0679,76200.0
2009-02-25 10:45:00,27.5,27.51,27.48,27.49,86000.0,16.0679,16.0738,16.0563,16.0621,86000.0
2009-02-25 10:50:00,27.49,27.5,27.48,27.5,46000.0,16.0621,16.0679,16.0563,16.0679,46000.0
2009-02-25 10:55:00,27.5,27.52,27.48,27.48,42000.0,16.0679,16.0796,16.0563,16.0563,42000.0
2009-02-25 11:00:00,27.48,27.55,27.48,27.54,34400.0,16.0563,16.0972,16.0563,16.0913,34400.0
2009-02-25 11:05:00,27.54,27.59,27.54,27.55,51200.0,16.0913,16.1205,16.0913,16.0972,51200.0
2009-02-25 11:10:00,27.55,27.56,27.53,27.54,24200.0,16.0972,16.103,16.0855,16.0913,24200.0
2009-02-25 11:15:00,27.54,27.54,27.5,27.53,43000.0,16.0913,16.0913,16.0679,16.0855,43000.0
2009-02-25 11:20:00,27.53,27.6,27.53,27.55,39600.0,16.0855,16.1264,16.0855,16.0972,39600.0
2009-02-25 11:25:00,27.56,27.56,27.53,27.53,32200.0,16.103,16.103,16.0855,16.0855,32200.0
2009-02-25 11:30:00,27.53,27.54,27.51,27.54,51800.0,16.0855,16.0913,16.0738,16.0913,51800.0
2009-02-25 11:35:00,27.53,27.55,27.5,27.52,46800.0,16.0855,16.0972,16.0679,16.0796,46800.0
2009-02-25 11:40:00,27.53,27.55,27.5,27.5,58000.0,16.0855,16.0972,16.0679,16.0679,58000.0
2009-02-25 11:45:00,27.5,27.55,27.5,27.5,53600.0,16.0679,16.0972,16.0679,16.0679,53600.0
2009-02-25 11:50:00,27.5,27.54,27.49,27.52,80600.0,16.0679,16.0913,16.0621,16.0796,80600.0
2009-02-25 11:55:00,27.52,27.52,27.41,27.43,68200.0,16.0796,16.0796,16.0154,16.027,68200.0
2009-02-25 12:00:00,27.43,27.46,27.41,27.42,83000.0,16.027,16.0446,16.0154,16.0212,83000.0
2009-02-25 12:05:00,27.42,27.43,27.39,27.4,80600.0,16.0212,16.027,16.0037,16.0095,80600.0
2009-02-25 12:10:00,27.4,27.4,27.35,27.38,73000.0,16.0095,16.0095,15.9803,15.9978,73000.0
2009-02-25 12:15:00,27.38,27.39,27.36,27.37,44600.0,15.9978,16.0037,15.9861,15.992,44600.0
2009-02-25 12:20:00,27.38,27.4,27.36,27.36,62000.0,15.9978,16.0095,15.9861,15.9861,62000.0
2009-02-25 12:25:00,27.36,27.38,27.36,27.36,45800.0,15.9861,15.9978,15.9861,15.9861,45800.0
2009-02-25 12:30:00,27.36,27.4,27.36,27.39,53000.0,15.9861,16.0095,15.9861,16.0037,53000.0
2009-02-25 12:35:00,27.4,27.4,27.37,27.39,34200.0,16.0095,16.0095,15.992,16.0037,34200.0
2009-02-25 12:40:00,27.38,27.4,27.36,27.37,54200.0,15.9978,16.0095,15.9861,15.992,54200.0
2009-02-25 12:45:00,27.36,27.4,27.35,27.38,53000.0,15.9861,16.0095,15.9803,15.9978,53000.0
2009-02-25 12:50:00,27.38,27.39,27.35,27.36,42200.0,15.9978,16.0037,15.9803,15.9861,42200.0
2009-02-25 12:55:00,27.36,27.4,27.33,27.4,54400.0,15.9861,16.0095,15.9686,16.0095,54400.0
2009-02-25 13:00:00,27.4,27.48,27.39,27.45,68200.0,16.0095,16.0563,16.0037,16.0387,68200.0
2009-02-25 13:05:00,27.45,27.46,27.41,27.46,48800.0,16.0387,16.0446,16.0154,16.0446,48800.0
2009-02-25 13:10:00,27.46,27.46,27.4,27.42,50000.0,16.0446,16.0446,16.0095,16.0212,50000.0
2009-02-25 13:15:00,27.42,27.42,27.38,27.4,35200.0,16.0212,16.0212,15.9978,16.0095,35200.0
2009-02-25 13:20:00,27.4,27.41,27.36,27.38,55600.0,16.0095,16.0154,15.9861,15.9978,55600.0
2009-02-25 13:25:00,27.38,27.4,27.36,27.36,36000.0,15.9978,16.0095,15.9861,15.9861,36000.0
2009-02-25 13:30:00,27.36,27.46,27.36,27.46,53800.0,15.9861,16.0446,15.9861,16.0446,53800.0
2009-02-25 13:35:00,27.47,27.51,27.47,27.49,43800.0,16.0504,16.0738,16.0504,16.0621,43800.0
2009-02-25 13:40:00,27.49,27.51,27.48,27.49,45000.0,16.0621,16.0738,16.0563,16.0621,45000.0
2009-02-25 13:45:00,27.48,27.53,27.46,27.52,44400.0,16.0563,16.0855,16.0446,16.0796,44400.0
2009-02-25 13:50:00,27.52,27.58,27.49,27.56,40200.0,16.0796,16.1147,16.0621,16.103,40200.0
2009-02-25 13:55:00,27.57,27.59,27.54,27.55,30400.0,16.1088,16.1205,16.0913,16.0972,30400.0
2009-02-25 14:00:00,27.55,27.57,27.46,27.47,151400.0,16.0972,16.1088,16.0446,16.0504,151400.0
2009-02-25 14:05:00,27.48,27.5,27.38,27.41,93800.0,16.0563,16.0679,15.9978,16.0154,93800.0
2009-02-25 14:10:00,27.42,27.43,27.33,27.42,80400.0,16.0212,16.027,15.9686,16.0212,80400.0
2009-02-25 14:15:00,27.42,27.5,27.36,27.36,113200.0,16.0212,16.0679,15.9861,15.9861,113200.0
2009-02-25 14:20:00,27.37,27.46,27.33,27.45,60200.0,15.992,16.0446,15.9686,16.0387,60200.0
2009-02-25 14:25:00,27.46,27.49,27.44,27.49,55200.0,16.0446,16.0621,16.0329,16.0621,55200.0
2009-02-25 14:30:00,27.5,27.5,27.44,27.48,75200.0,16.0679,16.0679,16.0329,16.0563,75200.0
2009-02-25 14:35:00,27.47,27.48,27.41,27.43,45400.0,16.0504,16.0563,16.0154,16.027,45400.0
2009-02-25 14:40:00,27.43,27.56,27.43,27.55,61800.0,16.027,16.103,16.027,16.0972,61800.0
2009-02-25 14:45:00,27.54,27.57,27.52,27.53,47000.0,16.0913,16.1088,16.0796,16.0855,47000.0
2009-02-25 14:50:00,27.53,27.57,27.52,27.54,51800.0,16.0855,16.1088,16.0796,16.0913,51800.0
2009-02-25 14:55:00,27.55,27.56,27.46,27.5,53200.0,16.0972,16.103,16.0446,16.0679,53200.0
2009-02-25 15:00:00,27.5,27.61,27.49,27.59,71800.0,16.0679,16.1322,16.0621,16.1205,71800.0
2009-02-25 15:05:00,27.6,27.64,27.58,27.6,79600.0,16.1264,16.1497,16.1147,16.1264,79600.0
2009-02-25 15:10:00,27.59,27.61,27.5,27.61,124200.0,16.1205,16.1322,16.0679,16.1322,124200.0
2009-02-25 15:15:00,27.6,27.71,27.6,27.68,75200.0,16.1264,16.1906,16.1264,16.1731,75200.0
2009-02-25 15:20:00,27.67,27.72,27.64,27.68,51600.0,16.1673,16.1965,16.1497,16.1731,51600.0
2009-02-25 15:25:00,27.68,27.68,27.63,27.63,53800.0,16.1731,16.1731,16.1439,16.1439,53800.0
2009-02-25 15:30:00,27.63,27.67,27.61,27.67,67400.0,16.1439,16.1673,16.1322,16.1673,67400.0
2009-02-25 15:35:00,27.66,27.68,27.59,27.6,91200.0,16.1614,16.1731,16.1205,16.1264,91200.0
2009-02-25 15:40:00,27.6,27.64,27.6,27.61,136400.0,16.1264,16.1497,16.1264,16.1322,136400.0
2009-02-25 15:45:00,27.61,27.65,27.55,27.58,126600.0,16.1322,16.1556,16.0972,16.1147,126600.0
2009-02-25 15:50:00,27.58,27.59,27.49,27.49,152800.0,16.1147,16.1205,16.0621,16.0621,152800.0
2009-02-25 15:55:00,27.48,27.49,27.37,27.4,179200.0,16.0563,16.0621,15.992,16.0095,179200.0
2009-02-26 09:30:00,27.6,27.61,27.49,27.57,118400.0,16.1264,16.1322,16.0621,16.1088,118400.0
2009-02-26 09:35:00,27.57,27.59,27.49,27.5,96200.0,16.1088,16.1205,16.0621,16.0679,96200.0
2009-02-26 09:40:00,27.5,27.52,27.42,27.5,126600.0,16.0679,16.0796,16.0212,16.0679,126600.0
2009-02-26 09:45:00,27.49,27.5,27.42,27.47,211000.0,16.0621,16.0679,16.0212,16.0504,211000.0
2009-02-26 09:50:00,27.46,27.5,27.46,27.48,41400.0,16.0446,16.0679,16.0446,16.0563,41400.0
2009-02-26 09:55:00,27.47,27.48,27.42,27.47,48400.0,16.0504,16.0563,16.0212,16.0504,48400.0
2009-02-26 10:00:00,27.47,27.5,27.42,27.43,82200.0,16.0504,16.0679,16.0212,16.027,82200.0
2009-02-26 10:05:00,27.42,27.43,27.37,27.38,98400.0,16.0212,16.027,15.992,15.9978,98400.0
2009-02-26 10:10:00,27.37,27.37,27.3,27.3,64800.0,15.992,15.992,15.9511,15.9511,64800.0
2009-02-26 10:15:00,27.31,27.32,27.26,27.32,118000.0,15.9569,15.9628,15.9277,15.9628,118000.0
2009-02-26 10:20:00,27.3,27.37,27.3,27.36,69000.0,15.9511,15.992,15.9511,15.9861,69000.0
2009-02-26 10:25:00,27.36,27.38,27.31,27.32,18400.0,15.9861,15.9978,15.9569,15.9628,18400.0
2009-02-26 10:30:00,27.32,27.33,27.21,27.27,82800.0,15.9628,15.9686,15.8985,15.9336,82800.0
2009-02-26 10:35:00,27.27,27.34,27.27,27.3,72800.0,15.9336,15.9745,15.9336,15.9511,72800.0
2009-02-26 10:40:00,27.3,27.32,27.24,27.24,103800.0,15.9511,15.9628,15.916,15.916,103800.0
2009-02-26 10:45:00,27.24,27.3,27.21,27.21,83400.0,15.916,15.9511,15.8985,15.8985,83400.0
2009-02-26 10:50:00,27.21,27.22,27.13,27.13,96000.0,15.8985,15.9043,15.8518,15.8518,96000.0
2009-02-26 10:55:00,27.14,27.16,27.13,27.14,52600.0,15.8576,15.8693,15.8518,15.8576,52600.0
2009-02-26 11:00:00,27.14,27.15,27.04,27.05,174000.0,15.8576,15.8634,15.7992,15.805,174000.0
2009-02-26 11:05:00,27.05,27.05,26.98,27.0,238200.0,15.805,15.805,15.7641,15.7758,238200.0
2009-02-26 11:10:00,27.0,27.03,26.97,26.98,139800.0,15.7758,15.7933,15.7583,15.7641,139800.0
2009-02-26 11:15:00,26.97,26.98,26.94,26.95,128200.0,15.7583,15.7641,15.7407,15.7466,128200.0
2009-02-26 11:20:00,26.95,26.96,26.92,26.93,121800.0,15.7466,15.7524,15.7291,15.7349,121800.0
2009-02-26 11:25:00,26.93,26.95,26.88,26.93,219400.0,15.7349,15.7466,15.7057,15.7349,219400.0
2009-02-26 11:30:00,26.93,26.93,26.89,26.92,50000.0,15.7349,15.7349,15.7115,15.7291,50000.0
2009-02-26 11:35:00,26.92,26.95,26.92,26.93,45800.0,15.7291,15.7466,15.7291,15.7349,45800.0
2009-02-26 11:40:00,26.94,26.94,26.88,26.89,105200.0,15.7407,15.7407,15.7057,15.7115,105200.0
2009-02-26 11:45:00,26.89,26.92,26.88,26.91,51000.0,15.7115,15.7291,15.7057,15.7232,51000.0
2009-02-26 11:50:00,26.91,26.92,26.9,26.9,160200.0,15.7232,15.7291,15.7174,15.7174,160200.0
2009-02-26 11:55:00,26.89,26.9,26.79,26.81,211600.0,15.7115,15.7174,15.6531,15.6648,211600.0
2009-02-26 12:00:00,26.81,26.84,26.8,26.82,57400.0,15.6648,15.6823,15.6589,15.6706,57400.0
2009-02-26 12:05:00,26.82,26.82,26.77,26.78,63800.0,15.6706,15.6706,15.6414,15.6473,63800.0
2009-02-26 12:10:00,26.78,26.79,26.78,26.78,47800.0,15.6473,15.6531,15.6473,15.6473,47800.0
2009-02-26 12:15:00,26.78,26.82,26.77,26.81,59000.0,15.6473,15.6706,15.6414,15.6648,59000.0
2009-02-26 12:20:00,26.81,26.84,26.78,26.78,67400.0,15.6648,15.6823,15.6473,15.6473,67400.0
2009-02-26 12:25:00,26.78,26.79,26.74,26.79,90400.0,15.6473,15.6531,15.6239,15.6531,90400.0
2009-02-26 12:30:00,26.79,26.85,26.77,26.85,39600.0,15.6531,15.6882,15.6414,15.6882,39600.0
2009-02-26 12:35:00,26.85,26.88,26.85,26.85,56600.0,15.6882,15.7057,15.6882,15.6882,56600.0
2009-02-26 12:40:00,26.85,26.86,26.83,26.83,41200.0,15.6882,15.694,15.6765,15.6765,41200.0
2009-02-26 12:45:00,26.83,26.86,26.83,26.84,23600.0,15.6765,15.694,15.6765,15.6823,23600.0
2009-02-26 12:50:00,26.84,26.85,26.82,26.85,30800.0,15.6823,15.6882,15.6706,15.6882,30800.0
2009-02-26 12:55:00,26.86,26.88,26.79,26.81,65800.0,15.694,15.7057,15.6531,15.6648,65800.0
2009-02-26 13:00:00,26.81,26.84,26.78,26.82,34800.0,15.6648,15.6823,15.6473,15.6706,34800.0
2009-02-26 13:05:00,26.82,26.84,26.77,26.77,51800.0,15.6706,15.6823,15.6414,15.6414,51800.0
2009-02-26 13:10:00,26.77,26.81,26.71,26.77,228000.0,15.6414,15.6648,15.6064,15.6414,228000.0
2009-02-26 13:15:00,26.77,26.82,26.76,26.81,97800.0,15.6414,15.6706,15.6356,15.6648,97800.0
2009-02-26 13:20:00,26.81,26.86,26.8,26.8,123800.0,15.6648,15.694,15.6589,15.6589,123800.0
2009-02-26 13:25:00,26.8,26.88,26.79,26.85,77400.0,15.6589,15.7057,15.6531,15.6882,77400.0
2009-02-26 13:30:00,26.84,26.86,26.79,26.84,69400.0,15.6823,15.694,15.6531,15.6823,69400.0
2009-02-26 13:35:00,26.84,26.85,26.8,26.8,36600.0,15.6823,15.6882,15.6589,15.6589,36600.0
2009-02-26 13:40:00,26.8,26.93,26.79,26.86,145600.0,15.6589,15.7349,15.6531,15.694,145600.0
2009-02-26 13:45:00,26.86,26.89,26.85,26.85,86600.0,15.694,15.7115,15.6882,15.6882,86600.0
2009-02-26 13:50:00,26.86,26.86,26.83,26.83,38000.0,15.694,15.694,15.6765,15.6765,38000.0
2009-02-26 13:55:00,26.83,26.85,26.81,26.85,48400.0,15.6765,15.6882,15.6648,15.6882,48400.0
2009-02-26 14:00:00,26.85,26.86,26.81,26.83,77800.0,15.6882,15.694,15.6648,15.6765,77800.0
2009-02-26 14:05:00,26.82,26.83,26.78,26.8,100600.0,15.6706,15.6765,15.6473,15.6589,100600.0
2009-02-26 14:10:00,26.8,26.85,26.8,26.83,49400.0,15.6589,15.6882,15.6589,15.6765,49400.0
2009-02-26 14:15:00,26.83,26.84,26.8,26.81,31800.0,15.6765,15.6823,15.6589,15.6648,31800.0
2009-02-26 14:20:00,26.82,26.88,26.8,26.81,177200.0,15.6706,15.7057,15.6589,15.6648,177200.0
2009-02-26 14:25:00,26.8,26.87,26.8,26.85,62000.0,15.6589,15.6998,15.6589,15.6882,62000.0
2009-02-26 14:30:00,26.85,26.85,26.73,26.76,103000.0,15.6882,15.6882,15.618,15.6356,103000.0
2009-02-26 14:35:00,26.77,26.85,26.75,26.8,84800.0,15.6414,15.6882,15.6297,15.6589,84800.0
2009-02-26 14:40:00,26.8,26.83,26.75,26.75,75800.0,15.6589,15.6765,15.6297,15.6297,75800.0
2009-02-26 14:45:00,26.75,26.78,26.73,26.75,78200.0,15.6297,15.6473,15.618,15.6297,78200.0
2009-02-26 14:50:00,26.75,26.77,26.66,26.68,111400.0,15.6297,15.6414,15.5771,15.5888,111400.0
2009-02-26 14:55:00,26.68,26.7,26.61,26.68,202000.0,15.5888,15.6005,15.5479,15.5888,202000.0
2009-02-26 15:00:00,26.68,26.71,26.62,26.68,131000.0,15.5888,15.6064,15.5538,15.5888,131000.0
2009-02-26 15:05:00,26.68,26.72,26.66,26.72,104000.0,15.5888,15.6122,15.5771,15.6122,104000.0
2009-02-26 15:10:00,26.72,26.73,26.61,26.63,137000.0,15.6122,15.618,15.5479,15.5596,137000.0
2009-02-26 15:15:00,26.61,26.63,26.55,26.58,170000.0,15.5479,15.5596,15.5129,15.5304,170000.0
2009-02-26 15:20:00,26.57,26.59,26.52,26.56,135400.0,15.5246,15.5362,15.4953,15.5187,135400.0
2009-02-26 15:25:00,26.54,26.56,26.5,26.5,154600.0,15.507,15.5187,15.4837,15.4837,154600.0
2009-02-26 15:30:00,26.5,26.53,26.5,26.52,155200.0,15.4837,15.5012,15.4837,15.4953,155200.0
2009-02-26 15:35:00,26.52,26.57,26.5,26.53,218200.0,15.4953,15.5246,15.4837,15.5012,218200.0
2009-02-26 15:40:00,26.53,26.58,26.47,26.49,384000.0,15.5012,15.5304,15.4661,15.4778,384000.0
2009-02-26 15:45:00,26.49,26.52,26.46,26.5,294400.0,15.4778,15.4953,15.4603,15.4837,294400.0
2009-02-26 15:50:00,26.5,26.56,26.49,26.52,283200.0,15.4837,15.5187,15.4778,15.4953,283200.0
2009-02-26 15:55:00,26.52,26.54,26.4,26.43,472800.0,15.4953,15.507,15.4252,15.4427,472800.0
2009-02-27 09:30:00,26.18,26.34,26.13,26.31,126200.0,15.2967,15.3902,15.2675,15.3726,126200.0
2009-02-27 09:35:00,26.31,26.31,26.05,26.05,147400.0,15.3726,15.3726,15.2207,15.2207,147400.0
2009-02-27 09:40:00,26.06,26.13,26.06,26.13,108000.0,15.2266,15.2675,15.2266,15.2675,108000.0
2009-02-27 09:45:00,26.13,26.19,26.1,26.14,89800.0,15.2675,15.3025,15.2499,15.2733,89800.0
2009-02-27 09:50:00,26.13,26.26,26.09,26.26,135200.0,15.2675,15.3434,15.2441,15.3434,135200.0
2009-02-27 09:55:00,26.27,26.28,26.24,26.25,89800.0,15.3493,15.3551,15.3317,15.3376,89800.0
2009-02-27 10:00:00,26.25,26.32,26.23,26.31,73400.0,15.3376,15.3785,15.3259,15.3726,73400.0
2009-02-27 10:05:00,26.31,26.34,26.27,26.27,49200.0,15.3726,15.3902,15.3493,15.3493,49200.0
2009-02-27 10:10:00,26.28,26.32,26.24,26.29,79800.0,15.3551,15.3785,15.3317,15.3609,79800.0
2009-02-27 10:15:00,26.29,26.3,26.17,26.18,41800.0,15.3609,15.3668,15.2908,15.2967,41800.0
2009-02-27 10:20:00,26.18,26.28,26.18,26.28,81800.0,15.2967,15.3551,15.2967,15.3551,81800.0
2009-02-27 10:25:00,26.28,26.3,26.23,26.28,55400.0,15.3551,15.3668,15.3259,15.3551,55400.0
2009-02-27 10:30:00,26.28,26.33,26.25,26.28,60600.0,15.3551,15.3843,15.3376,15.3551,60600.0
2009-02-27 10:35:00,26.28,26.29,26.21,26.28,63000.0,15.3551,15.3609,15.3142,15.3551,63000.0
2009-02-27 10:40:00,26.28,26.38,26.27,26.36,55200.0,15.3551,15.4135,15.3493,15.4018,55200.0
2009-02-27 10:45:00,26.36,26.45,26.29,26.41,82000.0,15.4018,15.4544,15.3609,15.4311,82000.0
2009-02-27 10:50:00,26.41,26.45,26.36,26.36,60600.0,15.4311,15.4544,15.4018,15.4018,60600.0
2009-02-27 10:55:00,26.36,26.36,26.28,26.32,80200.0,15.4018,15.4018,15.3551,15.3785,80200.0
2009-02-27 11:00:00,26.32,26.34,26.29,26.29,87000.0,15.3785,15.3902,15.3609,15.3609,87000.0
2009-02-27 11:05:00,26.29,26.29,26.23,26.27,87800.0,15.3609,15.3609,15.3259,15.3493,87800.0
2009-02-27 11:10:00,26.28,26.3,26.2,26.2,81000.0,15.3551,15.3668,15.3084,15.3084,81000.0
2009-02-27 11:15:00,26.2,26.25,26.18,26.21,65600.0,15.3084,15.3376,15.2967,15.3142,65600.0
2009-02-27 11:20:00,26.2,26.23,26.18,26.23,72000.0,15.3084,15.3259,15.2967,15.3259,72000.0
2009-02-27 11:25:00,26.24,26.29,26.22,26.29,59000.0,15.3317,15.3609,15.32,15.3609,59000.0
2009-02-27 11:30:00,26.3,26.32,26.25,26.27,46400.0,15.3668,15.3785,15.3376,15.3493,46400.0
2009-02-27 11:35:00,26.27,26.33,26.26,26.33,42000.0,15.3493,15.3843,15.3434,15.3843,42000.0
2009-02-27 11:40:00,26.33,26.46,26.33,26.46,72200.0,15.3843,15.4603,15.3843,15.4603,72200.0
2009-02-27 11:45:00,26.45,26.48,26.43,26.46,51200.0,15.4544,15.472,15.4427,15.4603,51200.0
2009-02-27 11:50:00,26.46,26.48,26.41,26.42,51000.0,15.4603,15.472,15.4311,15.4369,51000.0
2009-02-27 11:55:00,26.43,26.54,26.42,26.53,49000.0,15.4427,15.507,15.4369,15.5012,49000.0
2009-02-27 12:00:00,26.53,26.56,26.5,26.5,41800.0,15.5012,15.5187,15.4837,15.4837,41800.0
2009-02-27 12:05:00,26.5,26.55,26.45,26.55,94200.0,15.4837,15.5129,15.4544,15.5129,94200.0
2009-02-27 12:10:00,26.54,26.56,26.48,26.5,41400.0,15.507,15.5187,15.472,15.4837,41400.0
2009-02-27 12:15:00,26.5,26.52,26.44,26.44,40200.0,15.4837,15.4953,15.4486,15.4486,40200.0
2009-02-27 12:20:00,26.44,26.54,26.43,26.52,47000.0,15.4486,15.507,15.4427,15.4953,47000.0
2009-02-27 12:25:00,26.52,26.54,26.5,26.52,22400.0,15.4953,15.507,15.4837,15.4953,22400.0
2009-02-27 12:30:00,26.5,26.55,26.5,26.52,34400.0,15.4837,15.5129,15.4837,15.4953,34400.0
2009-02-27 12:35:00,26.52,26.54,26.5,26.52,34400.0,15.4953,15.507,15.4837,15.4953,34400.0
2009-02-27 12:40:00,26.52,26.55,26.51,26.52,37200.0,15.4953,15.5129,15.4895,15.4953,37200.0
2009-02-27 12:45:00,26.52,26.53,26.5,26.52,36600.0,15.4953,15.5012,15.4837,15.4953,36600.0
2009-02-27 12:50:00,26.51,26.55,26.5,26.54,22000.0,15.4895,15.5129,15.4837,15.507,22000.0
2009-02-27 12:55:00,26.54,26.58,26.5,26.58,33400.0,15.507,15.5304,15.4837,15.5304,33400.0
2009-02-27 13:00:00,26.57,26.65,26.57,26.62,53200.0,15.5246,15.5713,15.5246,15.5538,53200.0
2009-02-27 13:05:00,26.62,26.64,26.57,26.61,59000.0,15.5538,15.5655,15.5246,15.5479,59000.0
2009-02-27 13:10:00,26.61,26.61,26.52,26.53,30400.0,15.5479,15.5479,15.4953,15.5012,30400.0
2009-02-27 13:15:00,26.53,26.56,26.48,26.56,38600.0,15.5012,15.5187,15.472,15.5187,38600.0
2009-02-27 13:20:00,26.56,26.58,26.54,26.54,24400.0,15.5187,15.5304,15.507,15.507,24400.0
2009-02-27 13:25:00,26.54,26.57,26.53,26.54,33800.0,15.507,15.5246,15.5012,15.507,33800.0
2009-02-27 13:30:00,26.54,26.62,26.47,26.55,77600.0,15.507,15.5538,15.4661,15.5129,77600.0
2009-02-27 13:35:00,26.55,26.55,26.38,26.4,125400.0,15.5129,15.5129,15.4135,15.4252,125400.0
2009-02-27 13:40:00,26.4,26.42,26.37,26.41,100800.0,15.4252,15.4369,15.4077,15.4311,100800.0
2009-02-27 13:45:00,26.41,26.45,26.4,26.45,95800.0,15.4311,15.4544,15.4252,15.4544,95800.0
2009-02-27 13:50:00,26.45,26.49,26.43,26.43,81600.0,15.4544,15.4778,15.4427,15.4427,81600.0
2009-02-27 13:55:00,26.45,26.54,26.43,26.5,106800.0,15.4544,15.507,15.4427,15.4837,106800.0
2009-02-27 14:00:00,26.5,26.54,26.46,26.53,79400.0,15.4837,15.507,15.4603,15.5012,79400.0
2009-02-27 14:05:00,26.52,26.53,26.47,26.49,91200.0,15.4953,15.5012,15.4661,15.4778,91200.0
2009-02-27 14:10:00,26.49,26.5,26.4,26.4,122200.0,15.4778,15.4837,15.4252,15.4252,122200.0
2009-02-27 14:15:00,26.41,26.46,26.41,26.44,68800.0,15.4311,15.4603,15.4311,15.4486,68800.0
2009-02-27 14:20:00,26.44,26.45,26.36,26.43,101000.0,15.4486,15.4544,15.4018,15.4427,101000.0
2009-02-27 14:25:00,26.43,26.47,26.36,26.38,78400.0,15.4427,15.4661,15.4018,15.4135,78400.0
2009-02-27 14:30:00,26.4,26.42,26.36,26.37,70200.0,15.4252,15.4369,15.4018,15.4077,70200.0
2009-02-27 14:35:00,26.37,26.38,26.35,26.36,102000.0,15.4077,15.4135,15.396,15.4018,102000.0
2009-02-27 14:40:00,26.36,26.4,26.36,26.4,199600.0,15.4018,15.4252,15.4018,15.4252,199600.0
2009-02-27 14:45:00,26.39,26.45,26.38,26.43,120400.0,15.4194,15.4544,15.4135,15.4427,120400.0
2009-02-27 14:50:00,26.43,26.45,26.42,26.42,117600.0,15.4427,15.4544,15.4369,15.4369,117600.0
2009-02-27 14:55:00,26.42,26.47,26.42,26.47,91000.0,15.4369,15.4661,15.4369,15.4661,91000.0
2009-02-27 15:00:00,26.47,26.47,26.4,26.45,92200.0,15.4661,15.4661,15.4252,15.4544,92200.0
2009-02-27 15:05:00,26.46,26.47,26.41,26.45,202200.0,15.4603,15.4661,15.4311,15.4544,202200.0
2009-02-27 15:10:00,26.46,26.46,26.35,26.42,146800.0,15.4603,15.4603,15.396,15.4369,146800.0
2009-02-27 15:15:00,26.42,26.42,26.31,26.35,184400.0,15.4369,15.4369,15.3726,15.396,184400.0
2009-02-27 15:20:00,26.34,26.38,26.31,26.38,91600.0,15.3902,15.4135,15.3726,15.4135,91600.0
2009-02-27 15:25:00,26.38,26.42,26.34,26.36,94000.0,15.4135,15.4369,15.3902,15.4018,94000.0
2009-02-27 15:30:00,26.35,26.45,26.33,26.43,128000.0,15.396,15.4544,15.3843,15.4427,128000.0
2009-02-27 15:35:00,26.42,26.43,26.25,26.3,138000.0,15.4369,15.4427,15.3376,15.3668,138000.0
2009-02-27 15:40:00,26.29,26.41,26.29,26.38,176600.0,15.3609,15.4311,15.3609,15.4135,176600.0
2009-02-27 15:45:00,26.38,26.4,26.34,26.36,238000.0,15.4135,15.4252,15.3902,15.4018,238000.0
2009-02-27 15:50:00,26.36,26.39,26.34,26.34,232400.0,15.4018,15.4194,15.3902,15.3902,232400.0
2009-02-27 15:55:00,26.34,26.35,26.23,26.24,349000.0,15.3902,15.396,15.3259,15.3317,349000.0
2009-03-02 09:30:00,25.83,26.0,25.74,25.83,157200.0,15.0922,15.1915,15.0396,15.0922,157200.0
2009-03-02 09:35:00,25.84,25.94,25.83,25.88,90000.0,15.098,15.1564,15.0922,15.1214,90000.0
2009-03-02 09:40:00,25.86,25.92,25.86,25.9,119400.0,15.1097,15.1448,15.1097,15.1331,119400.0
2009-03-02 09:45:00,25.9,25.95,25.86,25.92,114400.0,15.1331,15.1623,15.1097,15.1448,114400.0
2009-03-02 09:50:00,25.93,25.93,25.85,25.88,76400.0,15.1506,15.1506,15.1039,15.1214,76400.0
2009-03-02 09:55:00,25.88,25.93,25.88,25.92,63800.0,15.1214,15.1506,15.1214,15.1448,63800.0
2009-03-02 10:00:00,25.93,26.0,25.93,26.0,123800.0,15.1506,15.1915,15.1506,15.1915,123800.0
2009-03-02 10:05:00,26.0,26.0,25.9,25.96,76800.0,15.1915,15.1915,15.1331,15.1681,76800.0
2009-03-02 10:10:00,25.96,25.97,25.9,25.95,142800.0,15.1681,15.174,15.1331,15.1623,142800.0
2009-03-02 10:15:00,25.95,26.0,25.93,25.96,196800.0,15.1623,15.1915,15.1506,15.1681,196800.0
2009-03-02 10:20:00,25.95,26.06,25.95,26.05,89400.0,15.1623,15.2266,15.1623,15.2207,89400.0
2009-03-02 10:25:00,26.05,26.1,26.04,26.08,101000.0,15.2207,15.2499,15.2149,15.2382,101000.0
2009-03-02 10:30:00,26.07,26.14,26.06,26.13,127200.0,15.2324,15.2733,15.2266,15.2675,127200.0
2009-03-02 10:35:00,26.13,26.14,26.08,26.1,110400.0,15.2675,15.2733,15.2382,15.2499,110400.0
2009-03-02 10:40:00,26.09,26.1,26.04,26.07,107200.0,15.2441,15.2499,15.2149,15.2324,107200.0
2009-03-02 10:45:00,26.08,26.16,26.07,26.13,80400.0,15.2382,15.285,15.2324,15.2675,80400.0
2009-03-02 10:50:00,26.13,26.14,26.13,26.14,104000.0,15.2675,15.2733,15.2675,15.2733,104000.0
2009-03-02 10:55:00,26.13,26.15,26.12,26.14,100800.0,15.2675,15.2791,15.2616,15.2733,100800.0
2009-03-02 11:00:00,26.13,26.17,26.13,26.17,77200.0,15.2675,15.2908,15.2675,15.2908,77200.0
2009-03-02 11:05:00,26.17,26.18,26.11,26.11,175000.0,15.2908,15.2967,15.2558,15.2558,175000.0
2009-03-02 11:10:00,26.11,26.11,26.09,26.1,87600.0,15.2558,15.2558,15.2441,15.2499,87600.0
2009-03-02 11:15:00,26.1,26.12,26.08,26.11,79800.0,15.2499,15.2616,15.2382,15.2558,79800.0
2009-03-02 11:20:00,26.11,26.14,26.11,26.11,51000.0,15.2558,15.2733,15.2558,15.2558,51000.0
2009-03-02 11:25:00,26.11,26.12,26.06,26.07,89400.0,15.2558,15.2616,15.2266,15.2324,89400.0
2009-03-02 11:30:00,26.07,26.11,26.06,26.1,72600.0,15.2324,15.2558,15.2266,15.2499,72600.0
2009-03-02 11:35:00,26.1,26.13,26.06,26.12,82400.0,15.2499,15.2675,15.2266,15.2616,82400.0
2009-03-02 11:40:00,26.12,26.13,26.02,26.02,67600.0,15.2616,15.2675,15.2032,15.2032,67600.0
2009-03-02 11:45:00,26.03,26.08,26.02,26.04,38800.0,15.209,15.2382,15.2032,15.2149,38800.0
2009-03-02 11:50:00,26.04,26.1,26.04,26.08,100800.0,15.2149,15.2499,15.2149,15.2382,100800.0
2009-03-02 11:55:00,26.08,26.11,26.08,26.1,62800.0,15.2382,15.2558,15.2382,15.2499,62800.0
2009-03-02 12:00:00,26.1,26.1,26.03,26.08,90400.0,15.2499,15.2499,15.209,15.2382,90400.0
2009-03-02 12:05:00,26.08,26.1,26.05,26.06,71800.0,15.2382,15.2499,15.2207,15.2266,71800.0
2009-03-02 12:10:00,26.04,26.08,26.03,26.08,120000.0,15.2149,15.2382,15.209,15.2382,120000.0
2009-03-02 12:15:00,26.08,26.1,26.03,26.03,48800.0,15.2382,15.2499,15.209,15.209,48800.0
2009-03-02 12:20:00,26.03,26.08,26.03,26.08,51200.0,15.209,15.2382,15.209,15.2382,51200.0
2009-03-02 12:25:00,26.08,26.11,26.05,26.05,94600.0,15.2382,15.2558,15.2207,15.2207,94600.0
2009-03-02 12:30:00,26.05,26.09,26.04,26.09,54200.0,15.2207,15.2441,15.2149,15.2441,54200.0
2009-03-02 12:35:00,26.08,26.08,26.04,26.06,66000.0,15.2382,15.2382,15.2149,15.2266,66000.0
2009-03-02 12:40:00,26.06,26.09,26.05,26.06,117200.0,15.2266,15.2441,15.2207,15.2266,117200.0
2009-03-02 12:45:00,26.07,26.12,26.05,26.1,163800.0,15.2324,15.2616,15.2207,15.2499,163800.0
2009-03-02 12:50:00,26.1,26.18,26.1,26.14,99600.0,15.2499,15.2967,15.2499,15.2733,99600.0
2009-03-02 12:55:00,26.14,26.15,26.04,26.06,77400.0,15.2733,15.2791,15.2149,15.2266,77400.0
2009-03-02 13:00:00,26.06,26.14,26.05,26.11,74400.0,15.2266,15.2733,15.2207,15.2558,74400.0
2009-03-02 13:05:00,26.11,26.13,26.08,26.11,58200.0,15.2558,15.2675,15.2382,15.2558,58200.0
2009-03-02 13:10:00,26.12,26.13,26.06,26.07,58000.0,15.2616,15.2675,15.2266,15.2324,58000.0
2009-03-02 13:15:00,26.07,26.11,26.07,26.11,61400.0,15.2324,15.2558,15.2324,15.2558,61400.0
2009-03-02 13:20:00,26.11,26.15,26.1,26.11,58000.0,15.2558,15.2791,15.2499,15.2558,58000.0
2009-03-02 13:25:00,26.1,26.14,26.1,26.12,65600.0,15.2499,15.2733,15.2499,15.2616,65600.0
2009-03-02 13:30:00,26.12,26.13,26.06,26.09,73000.0,15.2616,15.2675,15.2266,15.2441,73000.0
2009-03-02 13:35:00,26.09,26.11,26.06,26.11,63600.0,15.2441,15.2558,15.2266,15.2558,63600.0
2009-03-02 13:40:00,26.11,26.13,26.06,26.08,45600.0,15.2558,15.2675,15.2266,15.2382,45600.0
2009-03-02 13:45:00,26.08,26.14,26.08,26.14,48800.0,15.2382,15.2733,15.2382,15.2733,48800.0
2009-03-02 13:50:00,26.13,26.14,26.11,26.14,51800.0,15.2675,15.2733,15.2558,15.2733,51800.0
2009-03-02 13:55:00,26.14,26.19,26.14,26.18,78800.0,15.2733,15.3025,15.2733,15.2967,78800.0
2009-03-02 14:00:00,26.18,26.18,26.14,26.18,61400.0,15.2967,15.2967,15.2733,15.2967,61400.0
2009-03-02 14:05:00,26.18,26.21,26.14,26.17,73400.0,15.2967,15.3142,15.2733,15.2908,73400.0
2009-03-02 14:10:00,26.17,26.22,26.17,26.21,77400.0,15.2908,15.32,15.2908,15.3142,77400.0
2009-03-02 14:15:00,26.21,26.24,26.19,26.19,93800.0,15.3142,15.3317,15.3025,15.3025,93800.0
2009-03-02 14:20:00,26.19,26.2,26.16,26.18,64400.0,15.3025,15.3084,15.285,15.2967,64400.0
2009-03-02 14:25:00,26.19,26.22,26.19,26.21,66200.0,15.3025,15.32,15.3025,15.3142,66200.0
2009-03-02 14:30:00,26.21,26.26,26.18,26.25,96800.0,15.3142,15.3434,15.2967,15.3376,96800.0
2009-03-02 14:35:00,26.25,26.29,26.24,26.25,98200.0,15.3376,15.3609,15.3317,15.3376,98200.0
2009-03-02 14:40:00,26.26,26.36,26.25,26.35,274800.0,15.3434,15.4018,15.3376,15.396,274800.0
2009-03-02 14:45:00,26.35,26.35,26.29,26.32,203000.0,15.396,15.396,15.3609,15.3785,203000.0
2009-03-02 14:50:00,26.32,26.35,26.25,26.28,190800.0,15.3785,15.396,15.3376,15.3551,190800.0
2009-03-02 14:55:00,26.28,26.33,26.22,26.31,90000.0,15.3551,15.3843,15.32,15.3726,90000.0
2009-03-02 15:00:00,26.3,26.3,26.2,26.22,108200.0,15.3668,15.3668,15.3084,15.32,108200.0
2009-03-02 15:05:00,26.22,26.27,26.19,26.22,105800.0,15.32,15.3493,15.3025,15.32,105800.0
2009-03-02 15:10:00,26.23,26.28,26.2,26.27,100400.0,15.3259,15.3551,15.3084,15.3493,100400.0
2009-03-02 15:15:00,26.27,26.29,26.23,26.24,122800.0,15.3493,15.3609,15.3259,15.3317,122800.0
2009-03-02 15:20:00,26.24,26.32,26.24,26.28,113200.0,15.3317,15.3785,15.3317,15.3551,113200.0
2009-03-02 15:25:00,26.27,26.33,26.25,26.31,161000.0,15.3493,15.3843,15.3376,15.3726,161000.0
2009-03-02 15:30:00,26.31,26.36,26.31,26.34,263800.0,15.3726,15.4018,15.3726,15.3902,263800.0
2009-03-02 15:35:00,26.34,26.34,26.26,26.28,123200.0,15.3902,15.3902,15.3434,15.3551,123200.0
2009-03-02 15:40:00,26.29,26.29,26.17,26.21,293800.0,15.3609,15.3609,15.2908,15.3142,293800.0
2009-03-02 15:45:00,26.21,26.27,26.14,26.15,280000.0,15.3142,15.3493,15.2733,15.2791,280000.0
2009-03-02 15:50:00,26.17,26.23,26.15,26.18,192400.0,15.2908,15.3259,15.2791,15.2967,192400.0
2009-03-02 15:55:00,26.18,26.22,26.15,26.16,334400.0,15.2967,15.32,15.2791,15.285,334400.0
2009-03-03 09:30:00,26.41,26.43,26.14,26.16,183400.0,15.4311,15.4427,15.2733,15.285,183400.0
2009-03-03 09:35:00,26.17,26.18,26.11,26.15,115200.0,15.2908,15.2967,15.2558,15.2791,115200.0
2009-03-03 09:40:00,26.15,26.32,26.15,26.22,85800.0,15.2791,15.3785,15.2791,15.32,85800.0
2009-03-03 09:45:00,26.23,26.3,26.13,26.24,102000.0,15.3259,15.3668,15.2675,15.3317,102000.0
2009-03-03 09:50:00,26.23,26.34,26.18,26.26,120800.0,15.3259,15.3902,15.2967,15.3434,120800.0
2009-03-03 09:55:00,26.25,26.4,26.25,26.38,112200.0,15.3376,15.4252,15.3376,15.4135,112200.0
2009-03-03 10:00:00,26.38,26.41,26.24,26.41,144000.0,15.4135,15.4311,15.3317,15.4311,144000.0
2009-03-03 10:05:00,26.4,26.45,26.25,26.28,118800.0,15.4252,15.4544,15.3376,15.3551,118800.0
2009-03-03 10:10:00,26.28,26.29,26.18,26.2,66000.0,15.3551,15.3609,15.2967,15.3084,66000.0
2009-03-03 10:15:00,26.21,26.23,26.16,26.23,57200.0,15.3142,15.3259,15.285,15.3259,57200.0
2009-03-03 10:20:00,26.23,26.31,26.23,26.28,65000.0,15.3259,15.3726,15.3259,15.3551,65000.0
2009-03-03 10:25:00,26.29,26.35,26.29,26.35,72200.0,15.3609,15.396,15.3609,15.396,72200.0
2009-03-03 10:30:00,26.34,26.38,26.29,26.37,112000.0,15.3902,15.4135,15.3609,15.4077,112000.0
2009-03-03 10:35:00,26.37,26.43,26.37,26.43,66600.0,15.4077,15.4427,15.4077,15.4427,66600.0
2009-03-03 10:40:00,26.43,26.46,26.41,26.41,68000.0,15.4427,15.4603,15.4311,15.4311,68000.0
2009-03-03 10:45:00,26.42,26.46,26.33,26.34,138400.0,15.4369,15.4603,15.3843,15.3902,138400.0
2009-03-03 10:50:00,26.34,26.35,26.25,26.28,170400.0,15.3902,15.396,15.3376,15.3551,170400.0
2009-03-03 10:55:00,26.28,26.35,26.24,26.31,139800.0,15.3551,15.396,15.3317,15.3726,139800.0
2009-03-03 11:00:00,26.31,26.34,26.26,26.26,65600.0,15.3726,15.3902,15.3434,15.3434,65600.0
2009-03-03 11:05:00,26.26,26.34,26.24,26.32,68800.0,15.3434,15.3902,15.3317,15.3785,68800.0
2009-03-03 11:10:00,26.31,26.32,26.15,26.18,80000.0,15.3726,15.3785,15.2791,15.2967,80000.0
2009-03-03 11:15:00,26.18,26.18,26.07,26.1,97800.0,15.2967,15.2967,15.2324,15.2499,97800.0
2009-03-03 11:20:00,26.1,26.19,26.08,26.19,64800.0,15.2499,15.3025,15.2382,15.3025,64800.0
2009-03-03 11:25:00,26.2,26.2,26.12,26.15,59800.0,15.3084,15.3084,15.2616,15.2791,59800.0
2009-03-03 11:30:00,26.15,26.2,26.11,26.11,63400.0,15.2791,15.3084,15.2558,15.2558,63400.0
2009-03-03 11:35:00,26.11,26.15,26.08,26.1,85400.0,15.2558,15.2791,15.2382,15.2499,85400.0
2009-03-03 11:40:00,26.11,26.18,26.08,26.1,87200.0,15.2558,15.2967,15.2382,15.2499,87200.0
2009-03-03 11:45:00,26.09,26.11,26.08,26.09,53800.0,15.2441,15.2558,15.2382,15.2441,53800.0
2009-03-03 11:50:00,26.09,26.11,26.05,26.07,58600.0,15.2441,15.2558,15.2207,15.2324,58600.0
2009-03-03 11:55:00,26.07,26.1,26.03,26.07,65000.0,15.2324,15.2499,15.209,15.2324,65000.0
2009-03-03 12:00:00,26.07,26.13,26.06,26.12,59200.0,15.2324,15.2675,15.2266,15.2616,59200.0
2009-03-03 12:05:00,26.12,26.13,26.08,26.1,45800.0,15.2616,15.2675,15.2382,15.2499,45800.0
2009-03-03 12:10:00,26.11,26.15,26.09,26.13,54400.0,15.2558,15.2791,15.2441,15.2675,54400.0
2009-03-03 12:15:00,26.13,26.19,26.12,26.18,36600.0,15.2675,15.3025,15.2616,15.2967,36600.0
2009-03-03 12:20:00,26.18,26.21,26.18,26.19,53400.0,15.2967,15.3142,15.2967,15.3025,53400.0
2009-03-03 12:25:00,26.2,26.24,26.18,26.22,57600.0,15.3084,15.3317,15.2967,15.32,57600.0
2009-03-03 12:30:00,26.22,26.22,26.14,26.2,106600.0,15.32,15.32,15.2733,15.3084,106600.0
2009-03-03 12:35:00,26.2,26.23,26.18,26.2,69600.0,15.3084,15.3259,15.2967,15.3084,69600.0
2009-03-03 12:40:00,26.2,26.23,26.19,26.21,69600.0,15.3084,15.3259,15.3025,15.3142,69600.0
2009-03-03 12:45:00,26.2,26.22,26.2,26.2,41600.0,15.3084,15.32,15.3084,15.3084,41600.0
2009-03-03 12:50:00,26.2,26.21,26.1,26.18,168000.0,15.3084,15.3142,15.2499,15.2967,168000.0
2009-03-03 12:55:00,26.17,26.18,26.08,26.08,51200.0,15.2908,15.2967,15.2382,15.2382,51200.0
2009-03-03 13:00:00,26.09,26.11,26.05,26.07,52200.0,15.2441,15.2558,15.2207,15.2324,52200.0
2009-03-03 13:05:00,26.07,26.08,26.0,26.08,64000.0,15.2324,15.2382,15.1915,15.2382,64000.0
2009-03-03 13:10:00,26.07,26.09,26.0,26.06,51200.0,15.2324,15.2441,15.1915,15.2266,51200.0
2009-03-03 13:15:00,26.06,26.1,26.04,26.08,71600.0,15.2266,15.2499,15.2149,15.2382,71600.0
2009-03-03 13:20:00,26.08,26.13,26.08,26.11,42800.0,15.2382,15.2675,15.2382,15.2558,42800.0
2009-03-03 13:25:00,26.11,26.11,25.99,25.99,75200.0,15.2558,15.2558,15.1857,15.1857,75200.0
2009-03-03 13:30:00,25.99,26.03,25.95,25.98,82800.0,15.1857,15.209,15.1623,15.1798,82800.0
2009-03-03 13:35:00,25.99,25.99,25.91,25.95,67000.0,15.1857,15.1857,15.1389,15.1623,67000.0
2009-03-03 13:40:00,25.95,25.98,25.93,25.97,140400.0,15.1623,15.1798,15.1506,15.174,140400.0
2009-03-03 13:45:00,25.97,25.97,25.9,25.91,83000.0,15.174,15.174,15.1331,15.1389,83000.0
2009-03-03 13:50:00,25.92,25.97,25.9,25.96,59000.0,15.1448,15.174,15.1331,15.1681,59000.0
2009-03-03 13:55:00,25.96,26.05,25.95,26.02,73000.0,15.1681,15.2207,15.1623,15.2032,73000.0
2009-03-03 14:00:00,26.01,26.09,25.99,26.08,83200.0,15.1973,15.2441,15.1857,15.2382,83200.0
2009-03-03 14:05:00,26.08,26.08,26.03,26.05,43200.0,15.2382,15.2382,15.209,15.2207,43200.0
2009-03-03 14:10:00,26.05,26.17,26.05,26.17,43200.0,15.2207,15.2908,15.2207,15.2908,43200.0
2009-03-03 14:15:00,26.16,26.17,26.11,26.14,58200.0,15.285,15.2908,15.2558,15.2733,58200.0
2009-03-03 14:20:00,26.15,26.23,26.13,26.22,68800.0,15.2791,15.3259,15.2675,15.32,68800.0
2009-03-03 14:25:00,26.22,26.22,26.13,26.14,56600.0,15.32,15.32,15.2675,15.2733,56600.0
2009-03-03 14:30:00,26.15,26.21,26.13,26.19,71000.0,15.2791,15.3142,15.2675,15.3025,71000.0
2009-03-03 14:35:00,26.2,26.25,26.2,26.21,80000.0,15.3084,15.3376,15.3084,15.3142,80000.0
2009-03-03 14:40:00,26.21,26.24,26.14,26.19,97400.0,15.3142,15.3317,15.2733,15.3025,97400.0
2009-03-03 14:45:00,26.18,26.23,26.15,26.2,126400.0,15.2967,15.3259,15.2791,15.3084,126400.0
2009-03-03 14:50:00,26.2,26.22,26.15,26.2,53600.0,15.3084,15.32,15.2791,15.3084,53600.0
2009-03-03 14:55:00,26.19,26.25,26.18,26.21,88400.0,15.3025,15.3376,15.2967,15.3142,88400.0
2009-03-03 15:00:00,26.2,26.21,26.15,26.16,65800.0,15.3084,15.3142,15.2791,15.285,65800.0
2009-03-03 15:05:00,26.17,26.18,26.09,26.14,100400.0,15.2908,15.2967,15.2441,15.2733,100400.0
2009-03-03 15:10:00,26.15,26.21,26.11,26.13,96400.0,15.2791,15.3142,15.2558,15.2675,96400.0
2009-03-03 15:15:00,26.13,26.2,26.11,26.16,84400.0,15.2675,15.3084,15.2558,15.285,84400.0
2009-03-03 15:20:00,26.16,26.19,26.08,26.1,120200.0,15.285,15.3025,15.2382,15.2499,120200.0
2009-03-03 15:25:00,26.1,26.13,26.07,26.1,70000.0,15.2499,15.2675,15.2324,15.2499,70000.0
2009-03-03 15:30:00,26.1,26.13,26.07,26.11,146800.0,15.2499,15.2675,15.2324,15.2558,146800.0
2009-03-03 15:35:00,26.12,26.13,26.04,26.04,93000.0,15.2616,15.2675,15.2149,15.2149,93000.0
2009-03-03 15:40:00,26.05,26.06,26.02,26.04,118600.0,15.2207,15.2266,15.2032,15.2149,118600.0
2009-03-03 15:45:00,26.04,26.09,26.02,26.07,115400.0,15.2149,15.2441,15.2032,15.2324,115400.0
2009-03-03 15:50:00,26.07,26.16,26.06,26.14,170400.0,15.2324,15.285,15.2266,15.2733,170400.0
2009-03-03 15:55:00,26.13,26.14,26.04,26.04,200600.0,15.2675,15.2733,15.2149,15.2149,200600.0
2009-03-04 09:30:00,26.36,26.36,26.08,26.09,137600.0,15.4018,15.4018,15.2382,15.2441,137600.0
2009-03-04 09:35:00,26.11,26.22,26.08,26.08,82400.0,15.2558,15.32,15.2382,15.2382,82400.0
2009-03-04 09:40:00,26.09,26.16,26.02,26.08,132800.0,15.2441,15.285,15.2032,15.2382,132800.0
2009-03-04 09:45:00,26.09,26.11,26.0,26.02,70400.0,15.2441,15.2558,15.1915,15.2032,70400.0
2009-03-04 09:50:00,26.02,26.03,25.72,25.72,220200.0,15.2032,15.209,15.0279,15.0279,220200.0
2009-03-04 09:55:00,25.72,25.78,25.68,25.7,178000.0,15.0279,15.063,15.0045,15.0162,178000.0
2009-03-04 10:00:00,25.7,25.82,25.7,25.8,198000.0,15.0162,15.0863,15.0162,15.0746,198000.0
2009-03-04 10:05:00,25.8,25.8,25.73,25.74,98200.0,15.0746,15.0746,15.0337,15.0396,98200.0
2009-03-04 10:10:00,25.74,25.74,25.66,25.68,112600.0,15.0396,15.0396,14.9928,15.0045,112600.0
2009-03-04 10:15:00,25.68,25.69,25.61,25.62,109600.0,15.0045,15.0104,14.9636,14.9695,109600.0
2009-03-04 10:20:00,25.62,25.68,25.6,25.61,203400.0,14.9695,15.0045,14.9578,14.9636,203400.0
2009-03-04 10:25:00,25.61,25.63,25.59,25.61,120800.0,14.9636,14.9753,14.9519,14.9636,120800.0
2009-03-04 10:30:00,25.61,25.63,25.58,25.62,129400.0,14.9636,14.9753,14.9461,14.9695,129400.0
2009-03-04 10:35:00,25.62,25.62,25.57,25.62,116800.0,14.9695,14.9695,14.9403,14.9695,116800.0
2009-03-04 10:40:00,25.62,25.71,25.61,25.66,158800.0,14.9695,15.0221,14.9636,14.9928,158800.0
2009-03-04 10:45:00,25.66,25.66,25.58,25.61,97400.0,14.9928,14.9928,14.9461,14.9636,97400.0
2009-03-04 10:50:00,25.61,25.64,25.57,25.57,100000.0,14.9636,14.9812,14.9403,14.9403,100000.0
2009-03-04 10:55:00,25.58,25.59,25.56,25.57,63800.0,14.9461,14.9519,14.9344,14.9403,63800.0
2009-03-04 11:00:00,25.57,25.66,25.56,25.61,160400.0,14.9403,14.9928,14.9344,14.9636,160400.0
2009-03-04 11:05:00,25.61,25.66,25.59,25.59,195400.0,14.9636,14.9928,14.9519,14.9519,195400.0
2009-03-04 11:10:00,25.6,25.62,25.55,25.56,100000.0,14.9578,14.9695,14.9286,14.9344,100000.0
2009-03-04 11:15:00,25.56,25.59,25.55,25.56,64600.0,14.9344,14.9519,14.9286,14.9344,64600.0
2009-03-04 11:20:00,25.57,25.63,25.55,25.59,171200.0,14.9403,14.9753,14.9286,14.9519,171200.0
2009-03-04 11:25:00,25.6,25.63,25.56,25.58,148600.0,14.9578,14.9753,14.9344,14.9461,148600.0
2009-03-04 11:30:00,25.59,25.61,25.55,25.55,383200.0,14.9519,14.9636,14.9286,14.9286,383200.0
2009-03-04 11:35:00,25.55,25.6,25.54,25.59,160600.0,14.9286,14.9578,14.9227,14.9519,160600.0
2009-03-04 11:40:00,25.59,25.64,25.58,25.61,133600.0,14.9519,14.9812,14.9461,14.9636,133600.0
2009-03-04 11:45:00,25.61,25.61,25.6,25.61,168400.0,14.9636,14.9636,14.9578,14.9636,168400.0
2009-03-04 11:50:00,25.61,25.63,25.6,25.61,185200.0,14.9636,14.9753,14.9578,14.9636,185200.0
2009-03-04 11:55:00,25.61,25.72,25.59,25.72,335800.0,14.9636,15.0279,14.9519,15.0279,335800.0
2009-03-04 12:00:00,25.72,25.76,25.72,25.75,119000.0,15.0279,15.0513,15.0279,15.0454,119000.0
2009-03-04 12:05:00,25.74,25.75,25.67,25.67,73400.0,15.0396,15.0454,14.9987,14.9987,73400.0
2009-03-04 12:10:00,25.67,25.69,25.6,25.66,256200.0,14.9987,15.0104,14.9578,14.9928,256200.0
2009-03-04 12:15:00,25.66,25.68,25.59,25.63,62600.0,14.9928,15.0045,14.9519,14.9753,62600.0
2009-03-04 12:20:00,25.63,25.7,25.63,25.66,70800.0,14.9753,15.0162,14.9753,14.9928,70800.0
2009-03-04 12:25:00,25.66,25.68,25.65,25.65,34600.0,14.9928,15.0045,14.987,14.987,34600.0
2009-03-04 12:30:00,25.64,25.65,25.63,25.63,35800.0,14.9812,14.987,14.9753,14.9753,35800.0
2009-03-04 12:35:00,25.64,25.69,25.63,25.68,52600.0,14.9812,15.0104,14.9753,15.0045,52600.0
2009-03-04 12:40:00,25.68,25.68,25.61,25.65,62800.0,15.0045,15.0045,14.9636,14.987,62800.0
2009-03-04 12:45:00,25.65,25.66,25.61,25.62,151400.0,14.987,14.9928,14.9636,14.9695,151400.0
2009-03-04 12:50:00,25.62,25.7,25.62,25.7,28800.0,14.9695,15.0162,14.9695,15.0162,28800.0
2009-03-04 12:55:00,25.7,25.7,25.64,25.67,71600.0,15.0162,15.0162,14.9812,14.9987,71600.0
2009-03-04 13:00:00,25.67,25.72,25.66,25.68,40000.0,14.9987,15.0279,14.9928,15.0045,40000.0
2009-03-04 13:05:00,25.68,25.72,25.63,25.72,41200.0,15.0045,15.0279,14.9753,15.0279,41200.0
2009-03-04 13:10:00,25.71,25.75,25.71,25.73,61600.0,15.0221,15.0454,15.0221,15.0337,61600.0
2009-03-04 13:15:00,25.73,25.79,25.71,25.78,70800.0,15.0337,15.0688,15.0221,15.063,70800.0
2009-03-04 13:20:00,25.77,25.78,25.73,25.75,38200.0,15.0571,15.063,15.0337,15.0454,38200.0
2009-03-04 13:25:00,25.75,25.78,25.72,25.74,42600.0,15.0454,15.063,15.0279,15.0396,42600.0
2009-03-04 13:30:00,25.74,25.82,25.73,25.77,158200.0,15.0396,15.0863,15.0337,15.0571,158200.0
2009-03-04 13:35:00,25.77,25.8,25.71,25.71,53200.0,15.0571,15.0746,15.0221,15.0221,53200.0
2009-03-04 13:40:00,25.71,25.77,25.68,25.77,38200.0,15.0221,15.0571,15.0045,15.0571,38200.0
2009-03-04 13:45:00,25.77,25.79,25.73,25.75,108600.0,15.0571,15.0688,15.0337,15.0454,108600.0
2009-03-04 13:50:00,25.75,25.76,25.73,25.74,80800.0,15.0454,15.0513,15.0337,15.0396,80800.0
2009-03-04 13:55:00,25.74,25.75,25.72,25.72,48000.0,15.0396,15.0454,15.0279,15.0279,48000.0
2009-03-04 14:00:00,25.73,25.81,25.68,25.81,91200.0,15.0337,15.0805,15.0045,15.0805,91200.0
2009-03-04 14:05:00,25.81,25.87,25.81,25.86,86600.0,15.0805,15.1155,15.0805,15.1097,86600.0
2009-03-04 14:10:00,25.86,25.88,25.84,25.85,71000.0,15.1097,15.1214,15.098,15.1039,71000.0
2009-03-04 14:15:00,25.85,25.89,25.85,25.89,52000.0,15.1039,15.1272,15.1039,15.1272,52000.0
2009-03-04 14:20:00,25.89,25.9,25.86,25.87,67600.0,15.1272,15.1331,15.1097,15.1155,67600.0
2009-03-04 14:25:00,25.88,25.88,25.85,25.87,77800.0,15.1214,15.1214,15.1039,15.1155,77800.0
2009-03-04 14:30:00,25.88,25.89,25.84,25.87,117200.0,15.1214,15.1272,15.098,15.1155,117200.0
2009-03-04 14:35:00,25.87,25.96,25.86,25.94,93200.0,15.1155,15.1681,15.1097,15.1564,93200.0
2009-03-04 14:40:00,25.94,25.97,25.92,25.97,68400.0,15.1564,15.174,15.1448,15.174,68400.0
2009-03-04 14:45:00,25.97,26.0,25.97,25.99,118600.0,15.174,15.1915,15.174,15.1857,118600.0
2009-03-04 14:50:00,25.99,26.03,25.75,26.02,278400.0,15.1857,15.209,15.0454,15.2032,278400.0
2009-03-04 14:55:00,26.01,26.04,26.0,26.02,108800.0,15.1973,15.2149,15.1915,15.2032,108800.0
2009-03-04 15:00:00,26.02,26.06,25.98,25.99,169400.0,15.2032,15.2266,15.1798,15.1857,169400.0
2009-03-04 15:05:00,25.99,26.0,25.92,25.95,145600.0,15.1857,15.1915,15.1448,15.1623,145600.0
2009-03-04 15:10:00,25.95,26.0,25.94,25.99,132200.0,15.1623,15.1915,15.1564,15.1857,132200.0
2009-03-04 15:15:00,25.98,26.0,25.96,25.98,123200.0,15.1798,15.1915,15.1681,15.1798,123200.0
2009-03-04 15:20:00,25.99,26.0,25.96,25.99,106000.0,15.1857,15.1915,15.1681,15.1857,106000.0
2009-03-04 15:25:00,25.99,26.0,25.96,25.98,126400.0,15.1857,15.1915,15.1681,15.1798,126400.0
2009-03-04 15:30:00,25.97,25.99,25.95,25.95,80600.0,15.174,15.1857,15.1623,15.1623,80600.0
2009-03-04 15:35:00,25.95,25.97,25.89,25.92,137600.0,15.1623,15.174,15.1272,15.1448,137600.0
2009-03-04 15:40:00,25.92,25.95,25.89,25.91,240400.0,15.1448,15.1623,15.1272,15.1389,240400.0
2009-03-04 15:45:00,25.9,25.9,25.79,25.82,258600.0,15.1331,15.1331,15.0688,15.0863,258600.0
2009-03-04 15:50:00,25.82,25.82,25.71,25.72,313000.0,15.0863,15.0863,15.0221,15.0279,313000.0
2009-03-04 15:55:00,25.72,25.73,25.63,25.66,456800.0,15.0279,15.0337,14.9753,14.9928,456800.0
2009-03-05 09:30:00,25.5,25.58,25.36,25.42,230600.0,14.8994,14.9461,14.8176,14.8526,230600.0
2009-03-05 09:35:00,25.43,25.45,25.36,25.38,188600.0,14.8585,14.8701,14.8176,14.8292,188600.0
2009-03-05 09:40:00,25.38,25.5,25.38,25.47,281400.0,14.8292,14.8994,14.8292,14.8818,281400.0
2009-03-05 09:45:00,25.47,25.49,25.45,25.48,196400.0,14.8818,14.8935,14.8701,14.8877,196400.0
2009-03-05 09:50:00,25.46,25.49,25.42,25.44,110000.0,14.876,14.8935,14.8526,14.8643,110000.0
2009-03-05 09:55:00,25.44,25.53,25.44,25.5,123200.0,14.8643,14.9169,14.8643,14.8994,123200.0
2009-03-05 10:00:00,25.5,25.58,25.49,25.56,206200.0,14.8994,14.9461,14.8935,14.9344,206200.0
2009-03-05 10:05:00,25.56,25.59,25.46,25.46,98000.0,14.9344,14.9519,14.876,14.876,98000.0
2009-03-05 10:10:00,25.45,25.45,25.3,25.3,56600.0,14.8701,14.8701,14.7825,14.7825,56600.0
2009-03-05 10:15:00,25.3,25.34,25.29,25.31,127200.0,14.7825,14.8059,14.7767,14.7883,127200.0
2009-03-05 10:20:00,25.3,25.4,25.3,25.4,122400.0,14.7825,14.8409,14.7825,14.8409,122400.0
2009-03-05 10:25:00,25.4,25.42,25.37,25.4,72200.0,14.8409,14.8526,14.8234,14.8409,72200.0
2009-03-05 10:30:00,25.4,25.46,25.4,25.44,99000.0,14.8409,14.876,14.8409,14.8643,99000.0
2009-03-05 10:35:00,25.45,25.46,25.4,25.41,76200.0,14.8701,14.876,14.8409,14.8468,76200.0
2009-03-05 10:40:00,25.41,25.44,25.4,25.4,88800.0,14.8468,14.8643,14.8409,14.8409,88800.0
2009-03-05 10:45:00,25.4,25.4,25.35,25.38,129600.0,14.8409,14.8409,14.8117,14.8292,129600.0
2009-03-05 10:50:00,25.39,25.41,25.35,25.38,120800.0,14.8351,14.8468,14.8117,14.8292,120800.0
2009-03-05 10:55:00,25.39,25.39,25.3,25.33,128000.0,14.8351,14.8351,14.7825,14.8,128000.0
2009-03-05 11:00:00,25.34,25.43,25.33,25.41,116800.0,14.8059,14.8585,14.8,14.8468,116800.0
2009-03-05 11:05:00,25.41,25.45,25.4,25.43,107800.0,14.8468,14.8701,14.8409,14.8585,107800.0
2009-03-05 11:10:00,25.43,25.45,25.39,25.39,90200.0,14.8585,14.8701,14.8351,14.8351,90200.0
2009-03-05 11:15:00,25.4,25.4,25.28,25.28,191200.0,14.8409,14.8409,14.7708,14.7708,191200.0
2009-03-05 11:20:00,25.28,25.3,25.27,25.3,58800.0,14.7708,14.7825,14.765,14.7825,58800.0
2009-03-05 11:25:00,25.29,25.3,25.22,25.24,97400.0,14.7767,14.7825,14.7358,14.7474,97400.0
2009-03-05 11:30:00,25.24,25.25,25.18,25.23,97600.0,14.7474,14.7533,14.7124,14.7416,97600.0
2009-03-05 11:35:00,25.24,25.3,25.23,25.29,103400.0,14.7474,14.7825,14.7416,14.7767,103400.0
2009-03-05 11:40:00,25.29,25.29,25.25,25.25,48200.0,14.7767,14.7767,14.7533,14.7533,48200.0
2009-03-05 11:45:00,25.26,25.27,25.22,25.25,33400.0,14.7591,14.765,14.7358,14.7533,33400.0
2009-03-05 11:50:00,25.25,25.25,25.16,25.17,50200.0,14.7533,14.7533,14.7007,14.7065,50200.0
2009-03-05 11:55:00,25.18,25.24,25.18,25.22,114400.0,14.7124,14.7474,14.7124,14.7358,114400.0
2009-03-05 12:00:00,25.21,25.25,25.16,25.19,103800.0,14.7299,14.7533,14.7007,14.7182,103800.0
2009-03-05 12:05:00,25.19,25.2,25.12,25.14,151200.0,14.7182,14.7241,14.6773,14.689,151200.0
2009-03-05 12:10:00,25.14,25.14,25.08,25.13,93600.0,14.689,14.689,14.654,14.6832,93600.0
2009-03-05 12:15:00,25.13,25.17,25.13,25.15,57600.0,14.6832,14.7065,14.6832,14.6949,57600.0
2009-03-05 12:20:00,25.15,25.22,25.15,25.2,83600.0,14.6949,14.7358,14.6949,14.7241,83600.0
2009-03-05 12:25:00,25.2,25.22,25.17,25.22,45200.0,14.7241,14.7358,14.7065,14.7358,45200.0
2009-03-05 12:30:00,25.22,25.25,25.21,25.24,38200.0,14.7358,14.7533,14.7299,14.7474,38200.0
2009-03-05 12:35:00,25.23,25.26,25.22,25.26,45000.0,14.7416,14.7591,14.7358,14.7591,45000.0
2009-03-05 12:40:00,25.26,25.28,25.22,25.22,37600.0,14.7591,14.7708,14.7358,14.7358,37600.0
2009-03-05 12:45:00,25.22,25.22,25.18,25.18,87400.0,14.7358,14.7358,14.7124,14.7124,87400.0
2009-03-05 12:50:00,25.18,25.18,25.16,25.16,50600.0,14.7124,14.7124,14.7007,14.7007,50600.0
2009-03-05 12:55:00,25.16,25.16,25.12,25.14,42000.0,14.7007,14.7007,14.6773,14.689,42000.0
2009-03-05 13:00:00,25.15,25.17,25.1,25.11,69400.0,14.6949,14.7065,14.6656,14.6715,69400.0
2009-03-05 13:05:00,25.1,25.15,25.09,25.15,86400.0,14.6656,14.6949,14.6598,14.6949,86400.0
2009-03-05 13:10:00,25.15,25.22,25.15,25.2,104600.0,14.6949,14.7358,14.6949,14.7241,104600.0
2009-03-05 13:15:00,25.2,25.21,25.18,25.2,31200.0,14.7241,14.7299,14.7124,14.7241,31200.0
2009-03-05 13:20:00,25.2,25.2,25.12,25.12,26800.0,14.7241,14.7241,14.6773,14.6773,26800.0
2009-03-05 13:25:00,25.11,25.16,25.11,25.13,53400.0,14.6715,14.7007,14.6715,14.6832,53400.0
2009-03-05 13:30:00,25.14,25.14,25.07,25.09,79600.0,14.689,14.689,14.6481,14.6598,79600.0
2009-03-05 13:35:00,25.08,25.1,25.08,25.1,47600.0,14.654,14.6656,14.654,14.6656,47600.0
2009-03-05 13:40:00,25.1,25.14,25.05,25.05,91200.0,14.6656,14.689,14.6364,14.6364,91200.0
2009-03-05 13:45:00,25.05,25.05,24.95,24.97,132000.0,14.6364,14.6364,14.578,14.5897,132000.0
2009-03-05 13:50:00,24.97,25.04,24.96,25.04,117800.0,14.5897,14.6306,14.5838,14.6306,117800.0
2009-03-05 13:55:00,25.04,25.05,25.0,25.02,69400.0,14.6306,14.6364,14.6072,14.6189,69400.0
2009-03-05 14:00:00,25.01,25.02,24.98,25.0,79400.0,14.6131,14.6189,14.5955,14.6072,79400.0
2009-03-05 14:05:00,25.0,25.01,24.97,25.0,61000.0,14.6072,14.6131,14.5897,14.6072,61000.0
2009-03-05 14:10:00,25.0,25.0,24.96,25.0,120800.0,14.6072,14.6072,14.5838,14.6072,120800.0
2009-03-05 14:15:00,25.0,25.05,24.97,25.03,100200.0,14.6072,14.6364,14.5897,14.6247,100200.0
2009-03-05 14:20:00,25.04,25.04,24.9,24.95,122800.0,14.6306,14.6306,14.5488,14.578,122800.0
2009-03-05 14:25:00,24.95,24.98,24.93,24.93,61000.0,14.578,14.5955,14.5663,14.5663,61000.0
2009-03-05 14:30:00,24.95,24.98,24.91,24.95,79000.0,14.578,14.5955,14.5546,14.578,79000.0
2009-03-05 14:35:00,24.96,24.98,24.93,24.93,62800.0,14.5838,14.5955,14.5663,14.5663,62800.0
2009-03-05 14:40:00,24.93,24.95,24.92,24.93,53400.0,14.5663,14.578,14.5605,14.5663,53400.0
2009-03-05 14:45:00,24.93,24.97,24.89,24.92,87000.0,14.5663,14.5897,14.5429,14.5605,87000.0
2009-03-05 14:50:00,24.92,24.95,24.9,24.91,60200.0,14.5605,14.578,14.5488,14.5546,60200.0
2009-03-05 14:55:00,24.92,24.93,24.85,24.88,101400.0,14.5605,14.5663,14.5196,14.5371,101400.0
2009-03-05 15:00:00,24.88,24.94,24.88,24.92,60800.0,14.5371,14.5722,14.5371,14.5605,60800.0
2009-03-05 15:05:00,24.92,24.98,24.91,24.93,104000.0,14.5605,14.5955,14.5546,14.5663,104000.0
2009-03-05 15:10:00,24.94,24.99,24.93,24.96,111800.0,14.5722,14.6014,14.5663,14.5838,111800.0
2009-03-05 15:15:00,24.96,24.97,24.92,24.92,144800.0,14.5838,14.5897,14.5605,14.5605,144800.0
2009-03-05 15:20:00,24.92,24.99,24.9,24.93,146000.0,14.5605,14.6014,14.5488,14.5663,146000.0
2009-03-05 15:25:00,24.93,24.93,24.86,24.91,162800.0,14.5663,14.5663,14.5254,14.5546,162800.0
2009-03-05 15:30:00,24.91,24.94,24.86,24.86,179400.0,14.5546,14.5722,14.5254,14.5254,179400.0
2009-03-05 15:35:00,24.86,24.86,24.8,24.82,225000.0,14.5254,14.5254,14.4904,14.502,225000.0
2009-03-05 15:40:00,24.82,24.86,24.78,24.84,315000.0,14.502,14.5254,14.4787,14.5137,315000.0
2009-03-05 15:45:00,24.84,24.96,24.84,24.95,249200.0,14.5137,14.5838,14.5137,14.578,249200.0
2009-03-05 15:50:00,24.94,24.97,24.91,24.97,239400.0,14.5722,14.5897,14.5546,14.5897,239400.0
2009-03-05 15:55:00,24.98,25.0,24.95,24.98,349000.0,14.5955,14.6072,14.578,14.5955,349000.0
2009-03-06 09:30:00,25.15,25.15,25.0,25.11,123800.0,14.6949,14.6949,14.6072,14.6715,123800.0
2009-03-06 09:35:00,25.1,25.2,25.09,25.18,91600.0,14.6656,14.7241,14.6598,14.7124,91600.0
2009-03-06 09:40:00,25.18,25.4,25.17,25.4,140400.0,14.7124,14.8409,14.7065,14.8409,140400.0
2009-03-06 09:45:00,25.4,25.43,25.21,25.26,123800.0,14.8409,14.8585,14.7299,14.7591,123800.0
2009-03-06 09:50:00,25.25,25.3,25.18,25.18,47200.0,14.7533,14.7825,14.7124,14.7124,47200.0
2009-03-06 09:55:00,25.18,25.18,25.13,25.17,62600.0,14.7124,14.7124,14.6832,14.7065,62600.0
2009-03-06 10:00:00,25.18,25.23,25.17,25.17,93200.0,14.7124,14.7416,14.7065,14.7065,93200.0
2009-03-06 10:05:00,25.17,25.21,25.15,25.21,49400.0,14.7065,14.7299,14.6949,14.7299,49400.0
2009-03-06 10:10:00,25.21,25.25,25.1,25.12,67400.0,14.7299,14.7533,14.6656,14.6773,67400.0
2009-03-06 10:15:00,25.11,25.11,24.92,25.07,128600.0,14.6715,14.6715,14.5605,14.6481,128600.0
2009-03-06 10:20:00,25.09,25.17,25.05,25.16,67000.0,14.6598,14.7065,14.6364,14.7007,67000.0
2009-03-06 10:25:00,25.16,25.25,25.13,25.21,76200.0,14.7007,14.7533,14.6832,14.7299,76200.0
2009-03-06 10:30:00,25.22,25.25,25.11,25.11,34600.0,14.7358,14.7533,14.6715,14.6715,34600.0
2009-03-06 10:35:00,25.12,25.25,25.11,25.22,78200.0,14.6773,14.7533,14.6715,14.7358,78200.0
2009-03-06 10:40:00,25.22,25.26,25.2,25.26,72200.0,14.7358,14.7591,14.7241,14.7591,72200.0
2009-03-06 10:45:00,25.25,25.3,25.11,25.14,73400.0,14.7533,14.7825,14.6715,14.689,73400.0
2009-03-06 10:50:00,25.12,25.2,25.11,25.17,71800.0,14.6773,14.7241,14.6715,14.7065,71800.0
2009-03-06 10:55:00,25.16,25.23,25.13,25.18,104600.0,14.7007,14.7416,14.6832,14.7124,104600.0
2009-03-06 11:00:00,25.18,25.24,25.15,25.24,104400.0,14.7124,14.7474,14.6949,14.7474,104400.0
2009-03-06 11:05:00,25.24,25.24,25.15,25.18,64800.0,14.7474,14.7474,14.6949,14.7124,64800.0
2009-03-06 11:10:00,25.18,25.25,25.17,25.2,59200.0,14.7124,14.7533,14.7065,14.7241,59200.0
2009-03-06 11:15:00,25.21,25.25,25.21,25.24,83400.0,14.7299,14.7533,14.7299,14.7474,83400.0
2009-03-06 11:20:00,25.24,25.25,25.16,25.16,37600.0,14.7474,14.7533,14.7007,14.7007,37600.0
2009-03-06 11:25:00,25.16,25.24,25.14,25.24,47200.0,14.7007,14.7474,14.689,14.7474,47200.0
2009-03-06 11:30:00,25.24,25.28,25.22,25.22,106800.0,14.7474,14.7708,14.7358,14.7358,106800.0
2009-03-06 11:35:00,25.22,25.25,25.21,25.23,59000.0,14.7358,14.7533,14.7299,14.7416,59000.0
2009-03-06 11:40:00,25.23,25.24,25.15,25.16,53800.0,14.7416,14.7474,14.6949,14.7007,53800.0
2009-03-06 11:45:00,25.16,25.17,25.11,25.14,37800.0,14.7007,14.7065,14.6715,14.689,37800.0
2009-03-06 11:50:00,25.13,25.24,25.13,25.23,48400.0,14.6832,14.7474,14.6832,14.7416,48400.0
2009-03-06 11:55:00,25.23,25.3,25.23,25.24,43400.0,14.7416,14.7825,14.7416,14.7474,43400.0
2009-03-06 12:00:00,25.25,25.28,25.23,25.26,33000.0,14.7533,14.7708,14.7416,14.7591,33000.0
2009-03-06 12:05:00,25.26,25.28,25.25,25.25,41600.0,14.7591,14.7708,14.7533,14.7533,41600.0
2009-03-06 12:10:00,25.25,25.25,25.2,25.21,26600.0,14.7533,14.7533,14.7241,14.7299,26600.0
2009-03-06 12:15:00,25.21,25.27,25.2,25.22,54800.0,14.7299,14.765,14.7241,14.7358,54800.0
2009-03-06 12:20:00,25.23,25.32,25.23,25.28,102400.0,14.7416,14.7942,14.7416,14.7708,102400.0
2009-03-06 12:25:00,25.29,25.29,25.21,25.21,69600.0,14.7767,14.7767,14.7299,14.7299,69600.0
2009-03-06 12:30:00,25.21,25.24,25.16,25.23,44400.0,14.7299,14.7474,14.7007,14.7416,44400.0
2009-03-06 12:35:00,25.23,25.27,25.2,25.26,61600.0,14.7416,14.765,14.7241,14.7591,61600.0
2009-03-06 12:40:00,25.27,25.27,25.18,25.2,64400.0,14.765,14.765,14.7124,14.7241,64400.0
2009-03-06 12:45:00,25.2,25.2,25.1,25.11,68600.0,14.7241,14.7241,14.6656,14.6715,68600.0
2009-03-06 12:50:00,25.12,25.17,25.08,25.08,60200.0,14.6773,14.7065,14.654,14.654,60200.0
2009-03-06 12:55:00,25.08,25.21,25.06,25.2,83800.0,14.654,14.7299,14.6423,14.7241,83800.0
2009-03-06 13:00:00,25.2,25.25,25.16,25.18,124200.0,14.7241,14.7533,14.7007,14.7124,124200.0
2009-03-06 13:05:00,25.18,25.18,25.13,25.14,24600.0,14.7124,14.7124,14.6832,14.689,24600.0
2009-03-06 13:10:00,25.14,25.18,25.11,25.11,28800.0,14.689,14.7124,14.6715,14.6715,28800.0
2009-03-06 13:15:00,25.12,25.13,25.08,25.13,26400.0,14.6773,14.6832,14.654,14.6832,26400.0
2009-03-06 13:20:00,25.13,25.15,25.11,25.11,41600.0,14.6832,14.6949,14.6715,14.6715,41600.0
2009-03-06 13:25:00,25.11,25.17,25.1,25.15,25400.0,14.6715,14.7065,14.6656,14.6949,25400.0
2009-03-06 13:30:00,25.14,25.16,25.08,25.11,39600.0,14.689,14.7007,14.654,14.6715,39600.0
2009-03-06 13:35:00,25.11,25.15,25.11,25.12,27800.0,14.6715,14.6949,14.6715,14.6773,27800.0
2009-03-06 13:40:00,25.12,25.12,25.07,25.09,56000.0,14.6773,14.6773,14.6481,14.6598,56000.0
2009-03-06 13:45:00,25.09,25.11,25.06,25.09,59600.0,14.6598,14.6715,14.6423,14.6598,59600.0
2009-03-06 13:50:00,25.1,25.11,25.06,25.1,49800.0,14.6656,14.6715,14.6423,14.6656,49800.0
2009-03-06 13:55:00,25.1,25.13,25.09,25.1,43200.0,14.6656,14.6832,14.6598,14.6656,43200.0
2009-03-06 14:00:00,25.11,25.19,25.11,25.12,71400.0,14.6715,14.7182,14.6715,14.6773,71400.0
2009-03-06 14:05:00,25.13,25.19,25.1,25.17,66600.0,14.6832,14.7182,14.6656,14.7065,66600.0
2009-03-06 14:10:00,25.18,25.18,25.1,25.13,66800.0,14.7124,14.7124,14.6656,14.6832,66800.0
2009-03-06 14:15:00,25.13,25.14,25.09,25.12,91400.0,14.6832,14.689,14.6598,14.6773,91400.0
2009-03-06 14:20:00,25.12,25.16,25.11,25.12,72600.0,14.6773,14.7007,14.6715,14.6773,72600.0
2009-03-06 14:25:00,25.12,25.18,25.09,25.18,86400.0,14.6773,14.7124,14.6598,14.7124,86400.0
2009-03-06 14:30:00,25.18,25.18,25.07,25.12,122000.0,14.7124,14.7124,14.6481,14.6773,122000.0
2009-03-06 14:35:00,25.12,25.17,25.08,25.16,73600.0,14.6773,14.7065,14.654,14.7007,73600.0
2009-03-06 14:40:00,25.15,25.15,25.03,25.05,158400.0,14.6949,14.6949,14.6247,14.6364,158400.0
2009-03-06 14:45:00,25.05,25.11,25.04,25.07,85400.0,14.6364,14.6715,14.6306,14.6481,85400.0
2009-03-06 14:50:00,25.06,25.09,25.0,25.02,104400.0,14.6423,14.6598,14.6072,14.6189,104400.0
2009-03-06 14:55:00,25.02,25.07,25.0,25.03,90000.0,14.6189,14.6481,14.6072,14.6247,90000.0
2009-03-06 15:00:00,25.03,25.11,25.03,25.08,120800.0,14.6247,14.6715,14.6247,14.654,120800.0
2009-03-06 15:05:00,25.08,25.1,25.03,25.04,200800.0,14.654,14.6656,14.6247,14.6306,200800.0
2009-03-06 15:10:00,25.04,25.07,25.04,25.04,123400.0,14.6306,14.6481,14.6306,14.6306,123400.0
2009-03-06 15:15:00,25.04,25.1,25.04,25.09,72600.0,14.6306,14.6656,14.6306,14.6598,72600.0
2009-03-06 15:20:00,25.09,25.09,25.02,25.03,86800.0,14.6598,14.6598,14.6189,14.6247,86800.0
2009-03-06 15:25:00,25.02,25.05,25.0,25.04,92400.0,14.6189,14.6364,14.6072,14.6306,92400.0
2009-03-06 15:30:00,25.04,25.18,25.04,25.17,238600.0,14.6306,14.7124,14.6306,14.7065,238600.0
2009-03-06 15:35:00,25.18,25.18,25.11,25.12,207800.0,14.7124,14.7124,14.6715,14.6773,207800.0
2009-03-06 15:40:00,25.12,25.28,25.11,25.26,261400.0,14.6773,14.7708,14.6715,14.7591,261400.0
2009-03-06 15:45:00,25.26,25.36,25.2,25.28,436000.0,14.7591,14.8176,14.7241,14.7708,436000.0
2009-03-06 15:50:00,25.28,25.38,25.26,25.38,411000.0,14.7708,14.8292,14.7591,14.8292,411000.0
2009-03-06 15:55:00,25.38,25.49,25.38,25.47,503800.0,14.8292,14.8935,14.8292,14.8818,503800.0
2009-03-09 09:30:00,25.1,25.11,25.0,25.11,283600.0,14.6656,14.6715,14.6072,14.6715,283600.0
2009-03-09 09:35:00,25.11,25.2,25.06,25.1,260200.0,14.6715,14.7241,14.6423,14.6656,260200.0
2009-03-09 09:40:00,25.1,25.14,25.1,25.1,196800.0,14.6656,14.689,14.6656,14.6656,196800.0
2009-03-09 09:45:00,25.1,25.15,25.07,25.14,97200.0,14.6656,14.6949,14.6481,14.689,97200.0
2009-03-09 09:50:00,25.14,25.15,25.08,25.1,89200.0,14.689,14.6949,14.654,14.6656,89200.0
2009-03-09 09:55:00,25.11,25.14,25.08,25.1,78000.0,14.6715,14.689,14.654,14.6656,78000.0
2009-03-09 10:00:00,25.1,25.13,25.08,25.1,102200.0,14.6656,14.6832,14.654,14.6656,102200.0
2009-03-09 10:05:00,25.1,25.19,25.1,25.18,77600.0,14.6656,14.7182,14.6656,14.7124,77600.0
2009-03-09 10:10:00,25.18,25.23,25.18,25.2,51400.0,14.7124,14.7416,14.7124,14.7241,51400.0
2009-03-09 10:15:00,25.2,25.28,25.18,25.25,88800.0,14.7241,14.7708,14.7124,14.7533,88800.0
2009-03-09 10:20:00,25.27,25.3,25.2,25.2,49800.0,14.765,14.7825,14.7241,14.7241,49800.0
2009-03-09 10:25:00,25.19,25.21,25.16,25.18,43600.0,14.7182,14.7299,14.7007,14.7124,43600.0
2009-03-09 10:30:00,25.18,25.23,25.13,25.13,67600.0,14.7124,14.7416,14.6832,14.6832,67600.0
2009-03-09 10:35:00,25.14,25.14,25.09,25.14,85400.0,14.689,14.689,14.6598,14.689,85400.0
2009-03-09 10:40:00,25.16,25.24,25.16,25.24,79000.0,14.7007,14.7474,14.7007,14.7474,79000.0
2009-03-09 10:45:00,25.25,25.28,25.24,25.27,50400.0,14.7533,14.7708,14.7474,14.765,50400.0
2009-03-09 10:50:00,25.27,25.29,25.22,25.28,44800.0,14.765,14.7767,14.7358,14.7708,44800.0
2009-03-09 10:55:00,25.27,25.28,25.15,25.18,51600.0,14.765,14.7708,14.6949,14.7124,51600.0
2009-03-09 11:00:00,25.17,25.2,25.13,25.13,76400.0,14.7065,14.7241,14.6832,14.6832,76400.0
2009-03-09 11:05:00,25.14,25.15,25.08,25.13,67800.0,14.689,14.6949,14.654,14.6832,67800.0
2009-03-09 11:10:00,25.13,25.2,25.13,25.2,37400.0,14.6832,14.7241,14.6832,14.7241,37400.0
2009-03-09 11:15:00,25.2,25.2,25.12,25.13,39800.0,14.7241,14.7241,14.6773,14.6832,39800.0
2009-03-09 11:20:00,25.13,25.18,25.1,25.16,63600.0,14.6832,14.7124,14.6656,14.7007,63600.0
2009-03-09 11:25:00,25.17,25.25,25.15,25.23,76000.0,14.7065,14.7533,14.6949,14.7416,76000.0
2009-03-09 11:30:00,25.24,25.28,25.2,25.24,40800.0,14.7474,14.7708,14.7241,14.7474,40800.0
2009-03-09 11:35:00,25.24,25.3,25.24,25.27,49400.0,14.7474,14.7825,14.7474,14.765,49400.0
2009-03-09 11:40:00,25.28,25.28,25.2,25.23,51400.0,14.7708,14.7708,14.7241,14.7416,51400.0
2009-03-09 11:45:00,25.23,25.3,25.23,25.26,64800.0,14.7416,14.7825,14.7416,14.7591,64800.0
2009-03-09 11:50:00,25.27,25.29,25.16,25.17,66400.0,14.765,14.7767,14.7007,14.7065,66400.0
2009-03-09 11:55:00,25.16,25.2,25.11,25.18,43200.0,14.7007,14.7241,14.6715,14.7124,43200.0
2009-03-09 12:00:00,25.18,25.19,25.14,25.15,30800.0,14.7124,14.7182,14.689,14.6949,30800.0
2009-03-09 12:05:00,25.16,25.16,25.11,25.13,49200.0,14.7007,14.7007,14.6715,14.6832,49200.0
2009-03-09 12:10:00,25.13,25.2,25.12,25.19,60600.0,14.6832,14.7241,14.6773,14.7182,60600.0
2009-03-09 12:15:00,25.18,25.19,25.13,25.16,53600.0,14.7124,14.7182,14.6832,14.7007,53600.0
2009-03-09 12:20:00,25.17,25.25,25.15,25.24,51800.0,14.7065,14.7533,14.6949,14.7474,51800.0
2009-03-09 12:25:00,25.24,25.24,25.2,25.23,44000.0,14.7474,14.7474,14.7241,14.7416,44000.0
2009-03-09 12:30:00,25.23,25.23,25.14,25.14,67400.0,14.7416,14.7416,14.689,14.689,67400.0
2009-03-09 12:35:00,25.15,25.17,25.08,25.09,57800.0,14.6949,14.7065,14.654,14.6598,57800.0
2009-03-09 12:40:00,25.09,25.11,25.07,25.09,68400.0,14.6598,14.6715,14.6481,14.6598,68400.0
2009-03-09 12:45:00,25.09,25.11,25.09,25.1,33600.0,14.6598,14.6715,14.6598,14.6656,33600.0
2009-03-09 12:50:00,25.1,25.11,25.06,25.06,56200.0,14.6656,14.6715,14.6423,14.6423,56200.0
2009-03-09 12:55:00,25.06,25.09,25.05,25.05,55800.0,14.6423,14.6598,14.6364,14.6364,55800.0
2009-03-09 13:00:00,25.05,25.07,25.0,25.05,67200.0,14.6364,14.6481,14.6072,14.6364,67200.0
2009-03-09 13:05:00,25.05,25.05,24.98,24.98,98800.0,14.6364,14.6364,14.5955,14.5955,98800.0
2009-03-09 13:10:00,24.98,25.0,24.97,25.0,32200.0,14.5955,14.6072,14.5897,14.6072,32200.0
2009-03-09 13:15:00,24.98,24.99,24.94,24.95,46800.0,14.5955,14.6014,14.5722,14.578,46800.0
2009-03-09 13:20:00,24.93,24.96,24.9,24.9,45600.0,14.5663,14.5838,14.5488,14.5488,45600.0
2009-03-09 13:25:00,24.9,24.96,24.89,24.95,40000.0,14.5488,14.5838,14.5429,14.578,40000.0
2009-03-09 13:30:00,24.95,24.99,24.92,24.99,30800.0,14.578,14.6014,14.5605,14.6014,30800.0
2009-03-09 13:35:00,24.99,24.99,24.91,24.93,39000.0,14.6014,14.6014,14.5546,14.5663,39000.0
2009-03-09 13:40:00,24.92,24.98,24.92,24.98,29600.0,14.5605,14.5955,14.5605,14.5955,29600.0
2009-03-09 13:45:00,24.97,25.0,24.92,24.99,46600.0,14.5897,14.6072,14.5605,14.6014,46600.0
2009-03-09 13:50:00,25.0,25.01,24.96,24.99,51200.0,14.6072,14.6131,14.5838,14.6014,51200.0
2009-03-09 13:55:00,24.99,25.05,24.96,24.98,62000.0,14.6014,14.6364,14.5838,14.5955,62000.0
2009-03-09 14:00:00,24.99,25.08,24.96,25.07,87600.0,14.6014,14.654,14.5838,14.6481,87600.0
2009-03-09 14:05:00,25.08,25.09,25.03,25.05,37400.0,14.654,14.6598,14.6247,14.6364,37400.0
2009-03-09 14:10:00,25.04,25.06,24.96,24.97,230000.0,14.6306,14.6423,14.5838,14.5897,230000.0
2009-03-09 14:15:00,24.97,24.99,24.94,24.96,80000.0,14.5897,14.6014,14.5722,14.5838,80000.0
2009-03-09 14:20:00,24.97,24.98,24.91,24.92,127400.0,14.5897,14.5955,14.5546,14.5605,127400.0
2009-03-09 14:25:00,24.92,24.96,24.9,24.94,52800.0,14.5605,14.5838,14.5488,14.5722,52800.0
2009-03-09 14:30:00,24.95,24.97,24.9,24.92,77400.0,14.578,14.5897,14.5488,14.5605,77400.0
2009-03-09 14:35:00,24.92,24.95,24.88,24.95,158000.0,14.5605,14.578,14.5371,14.578,158000.0
2009-03-09 14:40:00,24.95,24.97,24.9,24.92,88800.0,14.578,14.5897,14.5488,14.5605,88800.0
2009-03-09 14:45:00,24.92,24.98,24.89,24.96,88600.0,14.5605,14.5955,14.5429,14.5838,88600.0
2009-03-09 14:50:00,24.96,24.99,24.95,24.97,77600.0,14.5838,14.6014,14.578,14.5897,77600.0
2009-03-09 14:55:00,24.97,25.0,24.94,24.96,55600.0,14.5897,14.6072,14.5722,14.5838,55600.0
2009-03-09 15:00:00,24.96,25.02,24.96,24.99,88200.0,14.5838,14.6189,14.5838,14.6014,88200.0
2009-03-09 15:05:00,24.99,24.99,24.91,24.98,68200.0,14.6014,14.6014,14.5546,14.5955,68200.0
2009-03-09 15:10:00,24.98,24.98,24.86,24.9,90000.0,14.5955,14.5955,14.5254,14.5488,90000.0
2009-03-09 15:15:00,24.9,24.91,24.84,24.87,126600.0,14.5488,14.5546,14.5137,14.5313,126600.0
2009-03-09 15:20:00,24.87,24.9,24.86,24.89,86200.0,14.5313,14.5488,14.5254,14.5429,86200.0
2009-03-09 15:25:00,24.89,24.93,24.86,24.91,80200.0,14.5429,14.5663,14.5254,14.5546,80200.0
2009-03-09 15:30:00,24.91,24.93,24.87,24.88,99000.0,14.5546,14.5663,14.5313,14.5371,99000.0
2009-03-09 15:35:00,24.88,24.92,24.83,24.83,155200.0,14.5371,14.5605,14.5079,14.5079,155200.0
2009-03-09 15:40:00,24.83,24.84,24.78,24.82,176000.0,14.5079,14.5137,14.4787,14.502,176000.0
2009-03-09 15:45:00,24.82,24.83,24.77,24.79,173000.0,14.502,14.5079,14.4728,14.4845,173000.0
2009-03-09 15:50:00,24.78,24.86,24.77,24.84,265600.0,14.4787,14.5254,14.4728,14.5137,265600.0
2009-03-09 15:55:00,24.84,24.86,24.83,24.85,326200.0,14.5137,14.5254,14.5079,14.5196,326200.0
2009-03-10 09:30:00,25.18,25.18,24.93,25.06,171400.0,14.7124,14.7124,14.5663,14.6423,171400.0
2009-03-10 09:35:00,25.06,25.08,24.93,24.99,108200.0,14.6423,14.654,14.5663,14.6014,108200.0
2009-03-10 09:40:00,25.0,25.15,24.95,25.11,95600.0,14.6072,14.6949,14.578,14.6715,95600.0
2009-03-10 09:45:00,25.13,25.14,25.08,25.09,78600.0,14.6832,14.689,14.654,14.6598,78600.0
2009-03-10 09:50:00,25.09,25.13,25.03,25.07,74800.0,14.6598,14.6832,14.6247,14.6481,74800.0
2009-03-10 09:55:00,25.07,25.09,25.02,25.05,57000.0,14.6481,14.6598,14.6189,14.6364,57000.0
2009-03-10 10:00:00,25.05,25.13,25.05,25.1,56400.0,14.6364,14.6832,14.6364,14.6656,56400.0
2009-03-10 10:05:00,25.1,25.14,25.05,25.09,131000.0,14.6656,14.689,14.6364,14.6598,131000.0
2009-03-10 10:10:00,25.09,25.12,25.02,25.12,133800.0,14.6598,14.6773,14.6189,14.6773,133800.0
2009-03-10 10:15:00,25.11,25.16,25.11,25.14,106400.0,14.6715,14.7007,14.6715,14.689,106400.0
2009-03-10 10:20:00,25.15,25.16,25.09,25.15,93000.0,14.6949,14.7007,14.6598,14.6949,93000.0
2009-03-10 10:25:00,25.15,25.17,25.1,25.1,39000.0,14.6949,14.7065,14.6656,14.6656,39000.0
2009-03-10 10:30:00,25.1,25.15,25.09,25.14,68800.0,14.6656,14.6949,14.6598,14.689,68800.0
2009-03-10 10:35:00,25.13,25.15,25.1,25.15,77400.0,14.6832,14.6949,14.6656,14.6949,77400.0
2009-03-10 10:40:00,25.15,25.15,25.06,25.07,63000.0,14.6949,14.6949,14.6423,14.6481,63000.0
2009-03-10 10:45:00,25.07,25.11,25.06,25.09,101000.0,14.6481,14.6715,14.6423,14.6598,101000.0
2009-03-10 10:50:00,25.08,25.09,25.04,25.05,61600.0,14.654,14.6598,14.6306,14.6364,61600.0
2009-03-10 10:55:00,25.05,25.05,24.98,25.0,91600.0,14.6364,14.6364,14.5955,14.6072,91600.0
2009-03-10 11:00:00,25.0,25.0,24.96,24.97,148200.0,14.6072,14.6072,14.5838,14.5897,148200.0
2009-03-10 11:05:00,24.97,25.0,24.96,24.99,96000.0,14.5897,14.6072,14.5838,14.6014,96000.0
2009-03-10 11:10:00,24.98,25.03,24.98,25.02,60200.0,14.5955,14.6247,14.5955,14.6189,60200.0
2009-03-10 11:15:00,25.01,25.03,24.99,24.99,97000.0,14.6131,14.6247,14.6014,14.6014,97000.0
2009-03-10 11:20:00,24.99,25.05,24.98,25.02,84600.0,14.6014,14.6364,14.5955,14.6189,84600.0
2009-03-10 11:25:00,25.01,25.1,25.0,25.1,58200.0,14.6131,14.6656,14.6072,14.6656,58200.0
2009-03-10 11:30:00,25.11,25.11,25.03,25.04,45600.0,14.6715,14.6715,14.6247,14.6306,45600.0
2009-03-10 11:35:00,25.03,25.03,24.98,24.99,33600.0,14.6247,14.6247,14.5955,14.6014,33600.0
2009-03-10 11:40:00,24.99,25.0,24.97,24.99,24400.0,14.6014,14.6072,14.5897,14.6014,24400.0
2009-03-10 11:45:00,24.99,25.01,24.98,25.0,19800.0,14.6014,14.6131,14.5955,14.6072,19800.0
2009-03-10 11:50:00,25.0,25.05,25.0,25.02,43800.0,14.6072,14.6364,14.6072,14.6189,43800.0
2009-03-10 11:55:00,25.02,25.11,25.02,25.11,93200.0,14.6189,14.6715,14.6189,14.6715,93200.0
2009-03-10 12:00:00,25.11,25.2,25.1,25.2,74400.0,14.6715,14.7241,14.6656,14.7241,74400.0
2009-03-10 12:05:00,25.2,25.24,25.18,25.24,88000.0,14.7241,14.7474,14.7124,14.7474,88000.0
2009-03-10 12:10:00,25.23,25.25,25.23,25.25,62600.0,14.7416,14.7533,14.7416,14.7533,62600.0
2009-03-10 12:15:00,25.24,25.25,25.2,25.21,47000.0,14.7474,14.7533,14.7241,14.7299,47000.0
2009-03-10 12:20:00,25.21,25.22,25.19,25.2,35200.0,14.7299,14.7358,14.7182,14.7241,35200.0
2009-03-10 12:25:00,25.2,25.25,25.2,25.25,47800.0,14.7241,14.7533,14.7241,14.7533,47800.0
2009-03-10 12:30:00,25.25,25.27,25.25,25.25,58600.0,14.7533,14.765,14.7533,14.7533,58600.0
2009-03-10 12:35:00,25.25,25.25,25.2,25.2,39800.0,14.7533,14.7533,14.7241,14.7241,39800.0
2009-03-10 12:40:00,25.2,25.22,25.2,25.21,25400.0,14.7241,14.7358,14.7241,14.7299,25400.0
2009-03-10 12:45:00,25.21,25.22,25.16,25.16,26600.0,14.7299,14.7358,14.7007,14.7007,26600.0
2009-03-10 12:50:00,25.16,25.17,25.11,25.11,29000.0,14.7007,14.7065,14.6715,14.6715,29000.0
2009-03-10 12:55:00,25.11,25.13,25.1,25.11,29400.0,14.6715,14.6832,14.6656,14.6715,29400.0
2009-03-10 13:00:00,25.11,25.15,25.11,25.14,19200.0,14.6715,14.6949,14.6715,14.689,19200.0
2009-03-10 13:05:00,25.13,25.14,25.11,25.14,21000.0,14.6832,14.689,14.6715,14.689,21000.0
2009-03-10 13:10:00,25.14,25.17,25.13,25.16,42600.0,14.689,14.7065,14.6832,14.7007,42600.0
2009-03-10 13:15:00,25.16,25.17,25.13,25.13,41600.0,14.7007,14.7065,14.6832,14.6832,41600.0
2009-03-10 13:20:00,25.14,25.16,25.11,25.13,33600.0,14.689,14.7007,14.6715,14.6832,33600.0
2009-03-10 13:25:00,25.14,25.14,25.1,25.11,22200.0,14.689,14.689,14.6656,14.6715,22200.0
2009-03-10 13:30:00,25.11,25.23,25.11,25.21,50000.0,14.6715,14.7416,14.6715,14.7299,50000.0
2009-03-10 13:35:00,25.21,25.21,25.13,25.13,27200.0,14.7299,14.7299,14.6832,14.6832,27200.0
2009-03-10 13:40:00,25.13,25.24,25.13,25.22,33200.0,14.6832,14.7474,14.6832,14.7358,33200.0
2009-03-10 13:45:00,25.22,25.22,25.12,25.13,35800.0,14.7358,14.7358,14.6773,14.6832,35800.0
2009-03-10 13:50:00,25.13,25.15,25.06,25.06,27800.0,14.6832,14.6949,14.6423,14.6423,27800.0
2009-03-10 13:55:00,25.06,25.06,25.01,25.02,44200.0,14.6423,14.6423,14.6131,14.6189,44200.0
2009-03-10 14:00:00,25.02,25.03,25.02,25.03,29800.0,14.6189,14.6247,14.6189,14.6247,29800.0
2009-03-10 14:05:00,25.03,25.04,25.0,25.01,55600.0,14.6247,14.6306,14.6072,14.6131,55600.0
2009-03-10 14:10:00,25.02,25.03,25.0,25.02,43400.0,14.6189,14.6247,14.6072,14.6189,43400.0
2009-03-10 14:15:00,25.01,25.06,24.98,25.06,47600.0,14.6131,14.6423,14.5955,14.6423,47600.0
2009-03-10 14:20:00,25.06,25.07,25.05,25.07,50800.0,14.6423,14.6481,14.6364,14.6481,50800.0
2009-03-10 14:25:00,25.07,25.1,25.06,25.08,87600.0,14.6481,14.6656,14.6423,14.654,87600.0
2009-03-10 14:30:00,25.08,25.15,25.07,25.11,134000.0,14.654,14.6949,14.6481,14.6715,134000.0
2009-03-10 14:35:00,25.11,25.13,25.07,25.08,66200.0,14.6715,14.6832,14.6481,14.654,66200.0
2009-03-10 14:40:00,25.08,25.1,25.06,25.1,47800.0,14.654,14.6656,14.6423,14.6656,47800.0
2009-03-10 14:45:00,25.1,25.1,24.98,24.99,111000.0,14.6656,14.6656,14.5955,14.6014,111000.0
2009-03-10 14:50:00,24.99,25.05,24.99,25.04,71400.0,14.6014,14.6364,14.6014,14.6306,71400.0
2009-03-10 14:55:00,25.05,25.1,25.04,25.1,176600.0,14.6364,14.6656,14.6306,14.6656,176600.0
2009-03-10 15:00:00,25.1,25.11,25.07,25.07,65600.0,14.6656,14.6715,14.6481,14.6481,65600.0
2009-03-10 15:05:00,25.07,25.09,25.05,25.07,96800.0,14.6481,14.6598,14.6364,14.6481,96800.0
2009-03-10 15:10:00,25.07,25.07,25.04,25.05,110600.0,14.6481,14.6481,14.6306,14.6364,110600.0
2009-03-10 15:15:00,25.05,25.05,25.0,25.03,72600.0,14.6364,14.6364,14.6072,14.6247,72600.0
2009-03-10 15:20:00,25.03,25.06,25.02,25.04,94000.0,14.6247,14.6423,14.6189,14.6306,94000.0
2009-03-10 15:25:00,25.04,25.09,25.02,25.06,155400.0,14.6306,14.6598,14.6189,14.6423,155400.0
2009-03-10 15:30:00,25.07,25.08,25.03,25.07,122200.0,14.6481,14.654,14.6247,14.6481,122200.0
2009-03-10 15:35:00,25.07,25.08,25.04,25.06,128400.0,14.6481,14.654,14.6306,14.6423,128400.0
2009-03-10 15:40:00,25.06,25.1,25.02,25.05,219800.0,14.6423,14.6656,14.6189,14.6364,219800.0
2009-03-10 15:45:00,25.05,25.05,25.0,25.02,197400.0,14.6364,14.6364,14.6072,14.6189,197400.0
2009-03-10 15:50:00,25.01,25.09,25.01,25.07,203800.0,14.6131,14.6598,14.6131,14.6481,203800.0
2009-03-10 15:55:00,25.07,25.13,25.07,25.1,234400.0,14.6481,14.6832,14.6481,14.6656,234400.0
2009-03-11 09:30:00,25.24,25.24,25.13,25.14,164400.0,14.7474,14.7474,14.6832,14.689,164400.0
2009-03-11 09:35:00,25.16,25.23,25.13,25.2,97200.0,14.7007,14.7416,14.6832,14.7241,97200.0
2009-03-11 09:40:00,25.2,25.22,25.13,25.15,96600.0,14.7241,14.7358,14.6832,14.6949,96600.0
2009-03-11 09:45:00,25.13,25.29,25.13,25.16,92400.0,14.6832,14.7767,14.6832,14.7007,92400.0
2009-03-11 09:50:00,25.16,25.3,25.14,25.29,185000.0,14.7007,14.7825,14.689,14.7767,185000.0
2009-03-11 09:55:00,25.3,25.36,25.25,25.3,238200.0,14.7825,14.8176,14.7533,14.7825,238200.0
2009-03-11 10:00:00,25.3,25.34,25.17,25.18,135800.0,14.7825,14.8059,14.7065,14.7124,135800.0
2009-03-11 10:05:00,25.17,25.24,25.11,25.13,77800.0,14.7065,14.7474,14.6715,14.6832,77800.0
2009-03-11 10:10:00,25.11,25.12,25.02,25.02,71800.0,14.6715,14.6773,14.6189,14.6189,71800.0
2009-03-11 10:15:00,25.02,25.03,24.88,24.88,276200.0,14.6189,14.6247,14.5371,14.5371,276200.0
2009-03-11 10:20:00,24.88,24.88,24.79,24.81,260800.0,14.5371,14.5371,14.4845,14.4962,260800.0
2009-03-11 10:25:00,24.81,24.87,24.8,24.86,103000.0,14.4962,14.5313,14.4904,14.5254,103000.0
2009-03-11 10:30:00,24.87,24.91,24.81,24.86,111400.0,14.5313,14.5546,14.4962,14.5254,111400.0
2009-03-11 10:35:00,24.86,24.86,24.72,24.73,187400.0,14.5254,14.5254,14.4436,14.4495,187400.0
2009-03-11 10:40:00,24.74,24.75,24.69,24.74,141400.0,14.4553,14.4611,14.4261,14.4553,141400.0
2009-03-11 10:45:00,24.74,24.8,24.71,24.79,118600.0,14.4553,14.4904,14.4378,14.4845,118600.0
2009-03-11 10:50:00,24.79,24.85,24.77,24.82,137000.0,14.4845,14.5196,14.4728,14.502,137000.0
2009-03-11 10:55:00,24.82,24.89,24.73,24.86,124400.0,14.502,14.5429,14.4495,14.5254,124400.0
2009-03-11 11:00:00,24.86,24.98,24.86,24.96,71000.0,14.5254,14.5955,14.5254,14.5838,71000.0
2009-03-11 11:05:00,24.97,24.98,24.89,24.9,70000.0,14.5897,14.5955,14.5429,14.5488,70000.0
2009-03-11 11:10:00,24.9,24.92,24.84,24.86,90600.0,14.5488,14.5605,14.5137,14.5254,90600.0
2009-03-11 11:15:00,24.86,24.91,24.84,24.84,45200.0,14.5254,14.5546,14.5137,14.5137,45200.0
2009-03-11 11:20:00,24.85,24.85,24.78,24.78,97000.0,14.5196,14.5196,14.4787,14.4787,97000.0
2009-03-11 11:25:00,24.79,24.8,24.75,24.77,74000.0,14.4845,14.4904,14.4611,14.4728,74000.0
2009-03-11 11:30:00,24.78,24.79,24.68,24.78,150000.0,14.4787,14.4845,14.4202,14.4787,150000.0
2009-03-11 11:35:00,24.78,24.86,24.78,24.84,81400.0,14.4787,14.5254,14.4787,14.5137,81400.0
2009-03-11 11:40:00,24.82,24.85,24.82,24.84,46000.0,14.502,14.5196,14.502,14.5137,46000.0
2009-03-11 11:45:00,24.83,24.85,24.8,24.85,64200.0,14.5079,14.5196,14.4904,14.5196,64200.0
2009-03-11 11:50:00,24.85,24.86,24.82,24.82,44200.0,14.5196,14.5254,14.502,14.502,44200.0
2009-03-11 11:55:00,24.82,24.82,24.76,24.78,98000.0,14.502,14.502,14.467,14.4787,98000.0
2009-03-11 12:00:00,24.79,24.85,24.77,24.82,65200.0,14.4845,14.5196,14.4728,14.502,65200.0
2009-03-11 12:05:00,24.82,24.85,24.81,24.84,58400.0,14.502,14.5196,14.4962,14.5137,58400.0
2009-03-11 12:10:00,24.85,24.9,24.85,24.88,46200.0,14.5196,14.5488,14.5196,14.5371,46200.0
2009-03-11 12:15:00,24.88,24.89,24.83,24.83,44800.0,14.5371,14.5429,14.5079,14.5079,44800.0
2009-03-11 12:20:00,24.83,24.85,24.82,24.84,55800.0,14.5079,14.5196,14.502,14.5137,55800.0
2009-03-11 12:25:00,24.84,24.86,24.82,24.86,37200.0,14.5137,14.5254,14.502,14.5254,37200.0
2009-03-11 12:30:00,24.86,24.89,24.86,24.88,30600.0,14.5254,14.5429,14.5254,14.5371,30600.0
2009-03-11 12:35:00,24.88,24.89,24.75,24.75,47600.0,14.5371,14.5429,14.4611,14.4611,47600.0
2009-03-11 12:40:00,24.76,24.81,24.75,24.77,72400.0,14.467,14.4962,14.4611,14.4728,72400.0
2009-03-11 12:45:00,24.77,24.78,24.73,24.74,58200.0,14.4728,14.4787,14.4495,14.4553,58200.0
2009-03-11 12:50:00,24.75,24.81,24.74,24.8,39200.0,14.4611,14.4962,14.4553,14.4904,39200.0
2009-03-11 12:55:00,24.8,24.84,24.75,24.75,92200.0,14.4904,14.5137,14.4611,14.4611,92200.0
2009-03-11 13:00:00,24.75,24.81,24.75,24.81,32200.0,14.4611,14.4962,14.4611,14.4962,32200.0
2009-03-11 13:05:00,24.81,24.83,24.79,24.82,35800.0,14.4962,14.5079,14.4845,14.502,35800.0
2009-03-11 13:10:00,24.81,24.89,24.81,24.89,59200.0,14.4962,14.5429,14.4962,14.5429,59200.0
2009-03-11 13:15:00,24.89,24.92,24.89,24.9,57200.0,14.5429,14.5605,14.5429,14.5488,57200.0
2009-03-11 13:20:00,24.89,24.91,24.88,24.88,34400.0,14.5429,14.5546,14.5371,14.5371,34400.0
2009-03-11 13:25:00,24.88,24.88,24.82,24.84,58800.0,14.5371,14.5371,14.502,14.5137,58800.0
2009-03-11 13:30:00,24.84,24.89,24.84,24.85,53400.0,14.5137,14.5429,14.5137,14.5196,53400.0
2009-03-11 13:35:00,24.84,24.94,24.83,24.93,56400.0,14.5137,14.5722,14.5079,14.5663,56400.0
2009-03-11 13:40:00,24.94,24.96,24.92,24.93,60800.0,14.5722,14.5838,14.5605,14.5663,60800.0
2009-03-11 13:45:00,24.95,24.96,24.92,24.92,66600.0,14.578,14.5838,14.5605,14.5605,66600.0
2009-03-11 13:50:00,24.92,24.93,24.88,24.88,59400.0,14.5605,14.5663,14.5371,14.5371,59400.0
2009-03-11 13:55:00,24.88,24.94,24.88,24.94,64400.0,14.5371,14.5722,14.5371,14.5722,64400.0
2009-03-11 14:00:00,24.93,24.96,24.92,24.93,79200.0,14.5663,14.5838,14.5605,14.5663,79200.0
2009-03-11 14:05:00,24.92,24.93,24.79,24.79,119800.0,14.5605,14.5663,14.4845,14.4845,119800.0
2009-03-11 14:10:00,24.79,24.81,24.72,24.75,276800.0,14.4845,14.4962,14.4436,14.4611,276800.0
2009-03-11 14:15:00,24.75,24.75,24.66,24.7,248000.0,14.4611,14.4611,14.4086,14.4319,248000.0
2009-03-11 14:20:00,24.7,24.74,24.69,24.71,169600.0,14.4319,14.4553,14.4261,14.4378,169600.0
2009-03-11 14:25:00,24.71,24.72,24.67,24.68,174000.0,14.4378,14.4436,14.4144,14.4202,174000.0
2009-03-11 14:30:00,24.68,24.69,24.61,24.65,323000.0,14.4202,14.4261,14.3793,14.4027,323000.0
2009-03-11 14:35:00,24.64,24.64,24.59,24.61,215800.0,14.3969,14.3969,14.3677,14.3793,215800.0
2009-03-11 14:40:00,24.61,24.71,24.61,24.66,271200.0,14.3793,14.4378,14.3793,14.4086,271200.0
2009-03-11 14:45:00,24.66,24.71,24.65,24.67,89400.0,14.4086,14.4378,14.4027,14.4144,89400.0
2009-03-11 14:50:00,24.67,24.7,24.65,24.68,129800.0,14.4144,14.4319,14.4027,14.4202,129800.0
2009-03-11 14:55:00,24.68,24.72,24.66,24.66,162800.0,14.4202,14.4436,14.4086,14.4086,162800.0
2009-03-11 15:00:00,24.66,24.78,24.66,24.77,113200.0,14.4086,14.4787,14.4086,14.4728,113200.0
2009-03-11 15:05:00,24.77,24.78,24.73,24.77,79400.0,14.4728,14.4787,14.4495,14.4728,79400.0
2009-03-11 15:10:00,24.77,24.86,24.75,24.84,124800.0,14.4728,14.5254,14.4611,14.5137,124800.0
2009-03-11 15:15:00,24.84,24.84,24.78,24.8,99600.0,14.5137,14.5137,14.4787,14.4904,99600.0
2009-03-11 15:20:00,24.81,24.84,24.79,24.8,112400.0,14.4962,14.5137,14.4845,14.4904,112400.0
2009-03-11 15:25:00,24.81,24.82,24.76,24.76,125000.0,14.4962,14.502,14.467,14.467,125000.0
2009-03-11 15:30:00,24.77,24.8,24.75,24.78,160600.0,14.4728,14.4904,14.4611,14.4787,160600.0
2009-03-11 15:35:00,24.78,24.83,24.76,24.81,243600.0,14.4787,14.5079,14.467,14.4962,243600.0
2009-03-11 15:40:00,24.81,24.84,24.79,24.83,248200.0,14.4962,14.5137,14.4845,14.5079,248200.0
2009-03-11 15:45:00,24.83,24.83,24.72,24.75,168400.0,14.5079,14.5079,14.4436,14.4611,168400.0
2009-03-11 15:50:00,24.75,24.77,24.73,24.75,226800.0,14.4611,14.4728,14.4495,14.4611,226800.0
2009-03-11 15:55:00,24.75,24.75,24.7,24.71,267800.0,14.4611,14.4611,14.4319,14.4378,267800.0
2009-03-12 09:30:00,24.72,24.95,24.62,24.95,124800.0,14.4436,14.578,14.3852,14.578,124800.0
2009-03-12 09:35:00,24.94,24.99,24.86,24.98,272400.0,14.5722,14.6014,14.5254,14.5955,272400.0
2009-03-12 09:40:00,24.97,24.99,24.94,24.97,118200.0,14.5897,14.6014,14.5722,14.5897,118200.0
2009-03-12 09:45:00,24.97,25.0,24.91,24.96,115200.0,14.5897,14.6072,14.5546,14.5838,115200.0
2009-03-12 09:50:00,24.97,25.03,24.95,25.01,128800.0,14.5897,14.6247,14.578,14.6131,128800.0
2009-03-12 09:55:00,25.01,25.1,25.0,25.07,92400.0,14.6131,14.6656,14.6072,14.6481,92400.0
2009-03-12 10:00:00,25.07,25.18,25.05,25.18,96000.0,14.6481,14.7124,14.6364,14.7124,96000.0
2009-03-12 10:05:00,25.18,25.32,25.16,25.31,221400.0,14.7124,14.7942,14.7007,14.7883,221400.0
2009-03-12 10:10:00,25.3,25.46,25.3,25.42,154000.0,14.7825,14.876,14.7825,14.8526,154000.0
2009-03-12 10:15:00,25.43,25.43,25.33,25.38,118400.0,14.8585,14.8585,14.8,14.8292,118400.0
2009-03-12 10:20:00,25.38,25.45,25.35,25.39,124200.0,14.8292,14.8701,14.8117,14.8351,124200.0
2009-03-12 10:25:00,25.39,25.47,25.39,25.45,179600.0,14.8351,14.8818,14.8351,14.8701,179600.0
2009-03-12 10:30:00,25.46,25.52,25.44,25.48,159000.0,14.876,14.911,14.8643,14.8877,159000.0
2009-03-12 10:35:00,25.47,25.5,25.43,25.5,119200.0,14.8818,14.8994,14.8585,14.8994,119200.0
2009-03-12 10:40:00,25.5,25.59,25.49,25.59,137800.0,14.8994,14.9519,14.8935,14.9519,137800.0
2009-03-12 10:45:00,25.58,25.7,25.56,25.66,173000.0,14.9461,15.0162,14.9344,14.9928,173000.0
2009-03-12 10:50:00,25.66,25.73,25.65,25.67,197200.0,14.9928,15.0337,14.987,14.9987,197200.0
2009-03-12 10:55:00,25.66,25.7,25.65,25.68,66800.0,14.9928,15.0162,14.987,15.0045,66800.0
2009-03-12 11:00:00,25.68,25.71,25.67,25.7,73400.0,15.0045,15.0221,14.9987,15.0162,73400.0
2009-03-12 11:05:00,25.7,25.71,25.66,25.69,90000.0,15.0162,15.0221,14.9928,15.0104,90000.0
2009-03-12 11:10:00,25.68,25.71,25.63,25.7,66800.0,15.0045,15.0221,14.9753,15.0162,66800.0
2009-03-12 11:15:00,25.68,25.7,25.65,25.67,49000.0,15.0045,15.0162,14.987,14.9987,49000.0
2009-03-12 11:20:00,25.67,25.67,25.6,25.65,96400.0,14.9987,14.9987,14.9578,14.987,96400.0
2009-03-12 11:25:00,25.64,25.66,25.63,25.65,64400.0,14.9812,14.9928,14.9753,14.987,64400.0
2009-03-12 11:30:00,25.65,25.66,25.61,25.61,47600.0,14.987,14.9928,14.9636,14.9636,47600.0
2009-03-12 11:35:00,25.62,25.73,25.61,25.73,83600.0,14.9695,15.0337,14.9636,15.0337,83600.0
2009-03-12 11:40:00,25.73,25.75,25.69,25.75,99600.0,15.0337,15.0454,15.0104,15.0454,99600.0
2009-03-12 11:45:00,25.75,25.79,25.75,25.77,79000.0,15.0454,15.0688,15.0454,15.0571,79000.0
2009-03-12 11:50:00,25.77,25.81,25.76,25.77,90600.0,15.0571,15.0805,15.0513,15.0571,90600.0
2009-03-12 11:55:00,25.77,25.79,25.73,25.78,114800.0,15.0571,15.0688,15.0337,15.063,114800.0
2009-03-12 12:00:00,25.79,25.84,25.78,25.84,97400.0,15.0688,15.098,15.063,15.098,97400.0
2009-03-12 12:05:00,25.84,25.9,25.8,25.86,108200.0,15.098,15.1331,15.0746,15.1097,108200.0
2009-03-12 12:10:00,25.86,25.86,25.82,25.86,63600.0,15.1097,15.1097,15.0863,15.1097,63600.0
2009-03-12 12:15:00,25.86,25.91,25.86,25.87,93200.0,15.1097,15.1389,15.1097,15.1155,93200.0
2009-03-12 12:20:00,25.86,25.86,25.77,25.78,145600.0,15.1097,15.1097,15.0571,15.063,145600.0
2009-03-12 12:25:00,25.78,25.8,25.73,25.8,142600.0,15.063,15.0746,15.0337,15.0746,142600.0
2009-03-12 12:30:00,25.8,25.8,25.74,25.75,41800.0,15.0746,15.0746,15.0396,15.0454,41800.0
2009-03-12 12:35:00,25.75,25.77,25.7,25.7,87200.0,15.0454,15.0571,15.0162,15.0162,87200.0
2009-03-12 12:40:00,25.7,25.74,25.7,25.74,70800.0,15.0162,15.0396,15.0162,15.0396,70800.0
2009-03-12 12:45:00,25.74,25.8,25.71,25.79,75400.0,15.0396,15.0746,15.0221,15.0688,75400.0
2009-03-12 12:50:00,25.78,25.84,25.75,25.8,90800.0,15.063,15.098,15.0454,15.0746,90800.0
2009-03-12 12:55:00,25.8,25.85,25.8,25.84,66800.0,15.0746,15.1039,15.0746,15.098,66800.0
2009-03-12 13:00:00,25.84,25.85,25.79,25.85,72800.0,15.098,15.1039,15.0688,15.1039,72800.0
2009-03-12 13:05:00,25.85,25.86,25.82,25.85,86600.0,15.1039,15.1097,15.0863,15.1039,86600.0
2009-03-12 13:10:00,25.85,25.89,25.85,25.89,80600.0,15.1039,15.1272,15.1039,15.1272,80600.0
2009-03-12 13:15:00,25.89,25.91,25.88,25.89,124200.0,15.1272,15.1389,15.1214,15.1272,124200.0
2009-03-12 13:20:00,25.89,25.95,25.89,25.92,124600.0,15.1272,15.1623,15.1272,15.1448,124600.0
2009-03-12 13:25:00,25.92,25.92,25.82,25.83,153800.0,15.1448,15.1448,15.0863,15.0922,153800.0
2009-03-12 13:30:00,25.83,25.85,25.8,25.84,89600.0,15.0922,15.1039,15.0746,15.098,89600.0
2009-03-12 13:35:00,25.84,25.88,25.83,25.87,52200.0,15.098,15.1214,15.0922,15.1155,52200.0
2009-03-12 13:40:00,25.87,25.92,25.87,25.9,49200.0,15.1155,15.1448,15.1155,15.1331,49200.0
2009-03-12 13:45:00,25.9,25.91,25.88,25.88,52000.0,15.1331,15.1389,15.1214,15.1214,52000.0
2009-03-12 13:50:00,25.89,25.9,25.86,25.89,43600.0,15.1272,15.1331,15.1097,15.1272,43600.0
2009-03-12 13:55:00,25.88,25.89,25.83,25.84,92200.0,15.1214,15.1272,15.0922,15.098,92200.0
2009-03-12 14:00:00,25.85,25.86,25.82,25.84,70800.0,15.1039,15.1097,15.0863,15.098,70800.0
2009-03-12 14:05:00,25.84,25.85,25.75,25.77,138200.0,15.098,15.1039,15.0454,15.0571,138200.0
2009-03-12 14:10:00,25.77,25.89,25.77,25.88,105600.0,15.0571,15.1272,15.0571,15.1214,105600.0
2009-03-12 14:15:00,25.88,25.96,25.88,25.95,73200.0,15.1214,15.1681,15.1214,15.1623,73200.0
2009-03-12 14:20:00,25.94,25.97,25.89,25.89,127800.0,15.1564,15.174,15.1272,15.1272,127800.0
2009-03-12 14:25:00,25.89,25.92,25.88,25.88,90400.0,15.1272,15.1448,15.1214,15.1214,90400.0
2009-03-12 14:30:00,25.88,25.89,25.85,25.89,92000.0,15.1214,15.1272,15.1039,15.1272,92000.0
2009-03-12 14:35:00,25.88,25.91,25.88,25.89,94000.0,15.1214,15.1389,15.1214,15.1272,94000.0
2009-03-12 14:40:00,25.89,25.95,25.89,25.9,118600.0,15.1272,15.1623,15.1272,15.1331,118600.0
2009-03-12 14:45:00,25.89,26.0,25.89,26.0,165600.0,15.1272,15.1915,15.1272,15.1915,165600.0
2009-03-12 14:50:00,26.0,26.0,25.92,25.92,86600.0,15.1915,15.1915,15.1448,15.1448,86600.0
2009-03-12 14:55:00,25.93,25.95,25.91,25.91,128800.0,15.1506,15.1623,15.1389,15.1389,128800.0
2009-03-12 15:00:00,25.91,25.93,25.91,25.92,126800.0,15.1389,15.1506,15.1389,15.1448,126800.0
2009-03-12 15:05:00,25.92,25.92,25.86,25.86,97600.0,15.1448,15.1448,15.1097,15.1097,97600.0
2009-03-12 15:10:00,25.86,25.93,25.86,25.93,133800.0,15.1097,15.1506,15.1097,15.1506,133800.0
2009-03-12 15:15:00,25.93,25.93,25.89,25.93,173000.0,15.1506,15.1506,15.1272,15.1506,173000.0
2009-03-12 15:20:00,25.92,25.93,25.86,25.88,147600.0,15.1448,15.1506,15.1097,15.1214,147600.0
2009-03-12 15:25:00,25.87,25.89,25.84,25.86,184800.0,15.1155,15.1272,15.098,15.1097,184800.0
2009-03-12 15:30:00,25.86,25.92,25.85,25.89,174600.0,15.1097,15.1448,15.1039,15.1272,174600.0
2009-03-12 15:35:00,25.89,25.97,25.88,25.96,173600.0,15.1272,15.174,15.1214,15.1681,173600.0
2009-03-12 15:40:00,25.96,25.98,25.95,25.98,196600.0,15.1681,15.1798,15.1623,15.1798,196600.0
2009-03-12 15:45:00,25.98,26.06,25.97,26.03,270000.0,15.1798,15.2266,15.174,15.209,270000.0
2009-03-12 15:50:00,26.03,26.03,25.97,25.97,335400.0,15.209,15.209,15.174,15.174,335400.0
2009-03-12 15:55:00,25.97,25.98,25.93,25.98,391600.0,15.174,15.1798,15.1506,15.1798,391600.0
2009-03-13 09:30:00,26.21,26.46,26.03,26.43,235200.0,15.3142,15.4603,15.209,15.4427,235200.0
2009-03-13 09:35:00,26.43,26.5,26.33,26.33,211800.0,15.4427,15.4837,15.3843,15.3843,211800.0
2009-03-13 09:40:00,26.32,26.41,26.3,26.32,137600.0,15.3785,15.4311,15.3668,15.3785,137600.0
2009-03-13 09:45:00,26.34,26.38,26.19,26.21,169400.0,15.3902,15.4135,15.3025,15.3142,169400.0
2009-03-13 09:50:00,26.21,26.23,26.12,26.13,77800.0,15.3142,15.3259,15.2616,15.2675,77800.0
2009-03-13 09:55:00,26.13,26.16,26.09,26.13,93000.0,15.2675,15.285,15.2441,15.2675,93000.0
2009-03-13 10:00:00,26.14,26.16,26.1,26.12,63600.0,15.2733,15.285,15.2499,15.2616,63600.0
2009-03-13 10:05:00,26.14,26.2,26.14,26.15,92000.0,15.2733,15.3084,15.2733,15.2791,92000.0
2009-03-13 10:10:00,26.15,26.17,26.11,26.13,65400.0,15.2791,15.2908,15.2558,15.2675,65400.0
2009-03-13 10:15:00,26.13,26.18,26.11,26.12,66200.0,15.2675,15.2967,15.2558,15.2616,66200.0
2009-03-13 10:20:00,26.13,26.14,26.0,26.0,85600.0,15.2675,15.2733,15.1915,15.1915,85600.0
2009-03-13 10:25:00,26.0,26.0,25.96,25.99,84200.0,15.1915,15.1915,15.1681,15.1857,84200.0
2009-03-13 10:30:00,25.98,26.1,25.96,26.1,138800.0,15.1798,15.2499,15.1681,15.2499,138800.0
2009-03-13 10:35:00,26.09,26.1,26.0,26.0,71600.0,15.2441,15.2499,15.1915,15.1915,71600.0
2009-03-13 10:40:00,26.0,26.07,26.0,26.04,42000.0,15.1915,15.2324,15.1915,15.2149,42000.0
2009-03-13 10:45:00,26.04,26.14,26.02,26.11,72200.0,15.2149,15.2733,15.2032,15.2558,72200.0
2009-03-13 10:50:00,26.11,26.13,26.1,26.13,96400.0,15.2558,15.2675,15.2499,15.2675,96400.0
2009-03-13 10:55:00,26.14,26.22,26.13,26.18,126800.0,15.2733,15.32,15.2675,15.2967,126800.0
2009-03-13 11:00:00,26.18,26.21,26.16,26.18,50800.0,15.2967,15.3142,15.285,15.2967,50800.0
2009-03-13 11:05:00,26.18,26.18,26.13,26.17,70200.0,15.2967,15.2967,15.2675,15.2908,70200.0
2009-03-13 11:10:00,26.17,26.2,26.13,26.13,119200.0,15.2908,15.3084,15.2675,15.2675,119200.0
2009-03-13 11:15:00,26.13,26.18,26.13,26.14,51200.0,15.2675,15.2967,15.2675,15.2733,51200.0
2009-03-13 11:20:00,26.14,26.17,26.11,26.17,77800.0,15.2733,15.2908,15.2558,15.2908,77800.0
2009-03-13 11:25:00,26.17,26.17,26.14,26.15,42000.0,15.2908,15.2908,15.2733,15.2791,42000.0
2009-03-13 11:30:00,26.14,26.18,26.09,26.14,77400.0,15.2733,15.2967,15.2441,15.2733,77400.0
2009-03-13 11:35:00,26.14,26.2,26.1,26.16,57000.0,15.2733,15.3084,15.2499,15.285,57000.0
2009-03-13 11:40:00,26.15,26.21,26.1,26.18,85800.0,15.2791,15.3142,15.2499,15.2967,85800.0
2009-03-13 11:45:00,26.18,26.23,26.13,26.2,65800.0,15.2967,15.3259,15.2675,15.3084,65800.0
2009-03-13 11:50:00,26.19,26.25,26.19,26.21,76600.0,15.3025,15.3376,15.3025,15.3142,76600.0
2009-03-13 11:55:00,26.2,26.26,26.2,26.22,63200.0,15.3084,15.3434,15.3084,15.32,63200.0
2009-03-13 12:00:00,26.21,26.24,26.18,26.2,84200.0,15.3142,15.3317,15.2967,15.3084,84200.0
2009-03-13 12:05:00,26.19,26.19,26.16,26.18,86000.0,15.3025,15.3025,15.285,15.2967,86000.0
2009-03-13 12:10:00,26.17,26.18,26.14,26.17,72200.0,15.2908,15.2967,15.2733,15.2908,72200.0
2009-03-13 12:15:00,26.18,26.18,26.12,26.12,90200.0,15.2967,15.2967,15.2616,15.2616,90200.0
2009-03-13 12:20:00,26.12,26.14,26.09,26.11,146600.0,15.2616,15.2733,15.2441,15.2558,146600.0
2009-03-13 12:25:00,26.11,26.13,26.08,26.09,98600.0,15.2558,15.2675,15.2382,15.2441,98600.0
2009-03-13 12:30:00,26.09,26.11,26.08,26.08,114400.0,15.2441,15.2558,15.2382,15.2382,114400.0
2009-03-13 12:35:00,26.09,26.13,26.07,26.07,75200.0,15.2441,15.2675,15.2324,15.2324,75200.0
2009-03-13 12:40:00,26.07,26.16,26.07,26.16,81200.0,15.2324,15.285,15.2324,15.285,81200.0
2009-03-13 12:45:00,26.14,26.2,26.14,26.14,88000.0,15.2733,15.3084,15.2733,15.2733,88000.0
2009-03-13 12:50:00,26.14,26.18,26.14,26.18,70200.0,15.2733,15.2967,15.2733,15.2967,70200.0
2009-03-13 12:55:00,26.18,26.23,26.17,26.22,60400.0,15.2967,15.3259,15.2908,15.32,60400.0
2009-03-13 13:00:00,26.23,26.23,26.2,26.22,76600.0,15.3259,15.3259,15.3084,15.32,76600.0
2009-03-13 13:05:00,26.22,26.24,26.2,26.23,87400.0,15.32,15.3317,15.3084,15.3259,87400.0
2009-03-13 13:10:00,26.22,26.24,26.21,26.24,55800.0,15.32,15.3317,15.3142,15.3317,55800.0
2009-03-13 13:15:00,26.24,26.25,26.18,26.2,85200.0,15.3317,15.3376,15.2967,15.3084,85200.0
2009-03-13 13:20:00,26.19,26.21,26.08,26.11,174200.0,15.3025,15.3142,15.2382,15.2558,174200.0
2009-03-13 13:25:00,26.11,26.15,26.07,26.15,87600.0,15.2558,15.2791,15.2324,15.2791,87600.0
2009-03-13 13:30:00,26.14,26.16,26.11,26.15,70400.0,15.2733,15.285,15.2558,15.2791,70400.0
2009-03-13 13:35:00,26.15,26.16,26.08,26.1,74000.0,15.2791,15.285,15.2382,15.2499,74000.0
2009-03-13 13:40:00,26.1,26.16,26.09,26.1,58200.0,15.2499,15.285,15.2441,15.2499,58200.0
2009-03-13 13:45:00,26.09,26.14,26.07,26.14,72400.0,15.2441,15.2733,15.2324,15.2733,72400.0
2009-03-13 13:50:00,26.14,26.18,26.14,26.18,55400.0,15.2733,15.2967,15.2733,15.2967,55400.0
2009-03-13 13:55:00,26.17,26.21,26.15,26.18,73000.0,15.2908,15.3142,15.2791,15.2967,73000.0
2009-03-13 14:00:00,26.19,26.25,26.18,26.18,73400.0,15.3025,15.3376,15.2967,15.2967,73400.0
2009-03-13 14:05:00,26.17,26.23,26.14,26.18,43000.0,15.2908,15.3259,15.2733,15.2967,43000.0
2009-03-13 14:10:00,26.18,26.19,26.15,26.16,47000.0,15.2967,15.3025,15.2791,15.285,47000.0
2009-03-13 14:15:00,26.16,26.16,26.1,26.13,76400.0,15.285,15.285,15.2499,15.2675,76400.0
2009-03-13 14:20:00,26.13,26.15,26.12,26.13,49600.0,15.2675,15.2791,15.2616,15.2675,49600.0
2009-03-13 14:25:00,26.14,26.17,26.1,26.16,69000.0,15.2733,15.2908,15.2499,15.285,69000.0
2009-03-13 14:30:00,26.16,26.18,26.14,26.15,62600.0,15.285,15.2967,15.2733,15.2791,62600.0
2009-03-13 14:35:00,26.15,26.22,26.15,26.18,55400.0,15.2791,15.32,15.2791,15.2967,55400.0
2009-03-13 14:40:00,26.18,26.25,26.15,26.22,59000.0,15.2967,15.3376,15.2791,15.32,59000.0
2009-03-13 14:45:00,26.23,26.3,26.2,26.2,96400.0,15.3259,15.3668,15.3084,15.3084,96400.0
2009-03-13 14:50:00,26.2,26.23,26.19,26.23,36000.0,15.3084,15.3259,15.3025,15.3259,36000.0
2009-03-13 14:55:00,26.23,26.24,26.17,26.19,73400.0,15.3259,15.3317,15.2908,15.3025,73400.0
2009-03-13 15:00:00,26.19,26.22,26.18,26.19,36200.0,15.3025,15.32,15.2967,15.3025,36200.0
2009-03-13 15:05:00,26.18,26.2,26.13,26.17,85000.0,15.2967,15.3084,15.2675,15.2908,85000.0
2009-03-13 15:10:00,26.16,26.18,26.14,26.18,75200.0,15.285,15.2967,15.2733,15.2967,75200.0
2009-03-13 15:15:00,26.17,26.26,26.17,26.24,103200.0,15.2908,15.3434,15.2908,15.3317,103200.0
2009-03-13 15:20:00,26.25,26.25,26.22,26.24,107600.0,15.3376,15.3376,15.32,15.3317,107600.0
2009-03-13 15:25:00,26.25,26.26,26.23,26.24,98800.0,15.3376,15.3434,15.3259,15.3317,98800.0
2009-03-13 15:30:00,26.24,26.26,26.21,26.25,241600.0,15.3317,15.3434,15.3142,15.3376,241600.0
2009-03-13 15:35:00,26.25,26.25,26.16,26.22,96400.0,15.3376,15.3376,15.285,15.32,96400.0
2009-03-13 15:40:00,26.23,26.26,26.22,26.25,101800.0,15.3259,15.3434,15.32,15.3376,101800.0
2009-03-13 15:45:00,26.24,26.26,26.23,26.25,90200.0,15.3317,15.3434,15.3259,15.3376,90200.0
2009-03-13 15:50:00,26.25,26.31,26.25,26.31,221000.0,15.3376,15.3726,15.3376,15.3726,221000.0
2009-03-13 15:55:00,26.31,26.33,26.26,26.26,285600.0,15.3726,15.3843,15.3434,15.3434,285600.0
2009-03-16 09:30:00,26.7,27.15,26.32,27.1,332000.0,15.6005,15.8634,15.3785,15.8342,332000.0
2009-03-16 09:35:00,27.1,27.17,26.95,27.0,332800.0,15.8342,15.8751,15.7466,15.7758,332800.0
2009-03-16 09:40:00,27.0,27.02,26.87,26.87,194400.0,15.7758,15.7875,15.6998,15.6998,194400.0
2009-03-16 09:45:00,26.88,26.99,26.86,26.92,137000.0,15.7057,15.77,15.694,15.7291,137000.0
2009-03-16 09:50:00,26.93,26.95,26.87,26.93,136600.0,15.7349,15.7466,15.6998,15.7349,136600.0
2009-03-16 09:55:00,26.93,26.99,26.8,26.85,138400.0,15.7349,15.77,15.6589,15.6882,138400.0
2009-03-16 10:00:00,26.87,26.88,26.78,26.8,210400.0,15.6998,15.7057,15.6473,15.6589,210400.0
2009-03-16 10:05:00,26.79,26.8,26.71,26.71,108400.0,15.6531,15.6589,15.6064,15.6064,108400.0
2009-03-16 10:10:00,26.71,26.79,26.69,26.75,80400.0,15.6064,15.6531,15.5947,15.6297,80400.0
2009-03-16 10:15:00,26.75,26.85,26.74,26.82,93400.0,15.6297,15.6882,15.6239,15.6706,93400.0
2009-03-16 10:20:00,26.82,26.82,26.74,26.8,95600.0,15.6706,15.6706,15.6239,15.6589,95600.0
2009-03-16 10:25:00,26.8,26.83,26.75,26.82,135000.0,15.6589,15.6765,15.6297,15.6706,135000.0
2009-03-16 10:30:00,26.82,26.97,26.82,26.96,142800.0,15.6706,15.7583,15.6706,15.7524,142800.0
2009-03-16 10:35:00,26.97,26.97,26.86,26.86,69000.0,15.7583,15.7583,15.694,15.694,69000.0
2009-03-16 10:40:00,26.85,26.88,26.84,26.88,30600.0,15.6882,15.7057,15.6823,15.7057,30600.0
2009-03-16 10:45:00,26.88,26.91,26.81,26.81,28400.0,15.7057,15.7232,15.6648,15.6648,28400.0
2009-03-16 10:50:00,26.81,26.81,26.76,26.78,52400.0,15.6648,15.6648,15.6356,15.6473,52400.0
2009-03-16 10:55:00,26.77,26.78,26.73,26.73,34600.0,15.6414,15.6473,15.618,15.618,34600.0
2009-03-16 11:00:00,26.74,26.83,26.74,26.83,58800.0,15.6239,15.6765,15.6239,15.6765,58800.0
2009-03-16 11:05:00,26.82,26.85,26.79,26.79,83400.0,15.6706,15.6882,15.6531,15.6531,83400.0
2009-03-16 11:10:00,26.79,26.85,26.79,26.85,24200.0,15.6531,15.6882,15.6531,15.6882,24200.0
2009-03-16 11:15:00,26.85,26.86,26.84,26.84,46600.0,15.6882,15.694,15.6823,15.6823,46600.0
2009-03-16 11:20:00,26.84,26.89,26.84,26.85,114800.0,15.6823,15.7115,15.6823,15.6882,114800.0
2009-03-16 11:25:00,26.85,26.86,26.77,26.78,54200.0,15.6882,15.694,15.6414,15.6473,54200.0
2009-03-16 11:30:00,26.78,26.79,26.73,26.74,43400.0,15.6473,15.6531,15.618,15.6239,43400.0
2009-03-16 11:35:00,26.75,26.76,26.7,26.75,57200.0,15.6297,15.6356,15.6005,15.6297,57200.0
2009-03-16 11:40:00,26.75,26.75,26.73,26.74,41600.0,15.6297,15.6297,15.618,15.6239,41600.0
2009-03-16 11:45:00,26.74,26.82,26.74,26.8,44000.0,15.6239,15.6706,15.6239,15.6589,44000.0
2009-03-16 11:50:00,26.8,26.81,26.74,26.76,77000.0,15.6589,15.6648,15.6239,15.6356,77000.0
2009-03-16 11:55:00,26.76,26.82,26.75,26.82,49800.0,15.6356,15.6706,15.6297,15.6706,49800.0
2009-03-16 12:00:00,26.83,26.86,26.82,26.85,67800.0,15.6765,15.694,15.6706,15.6882,67800.0
2009-03-16 12:05:00,26.85,26.88,26.85,26.85,40000.0,15.6882,15.7057,15.6882,15.6882,40000.0
2009-03-16 12:10:00,26.85,26.86,26.83,26.86,34800.0,15.6882,15.694,15.6765,15.694,34800.0
2009-03-16 12:15:00,26.85,26.88,26.84,26.85,42000.0,15.6882,15.7057,15.6823,15.6882,42000.0
2009-03-16 12:20:00,26.85,26.85,26.8,26.83,56600.0,15.6882,15.6882,15.6589,15.6765,56600.0
2009-03-16 12:25:00,26.81,26.84,26.79,26.81,22400.0,15.6648,15.6823,15.6531,15.6648,22400.0
2009-03-16 12:30:00,26.81,26.88,26.81,26.85,33000.0,15.6648,15.7057,15.6648,15.6882,33000.0
2009-03-16 12:35:00,26.85,26.88,26.82,26.86,46600.0,15.6882,15.7057,15.6706,15.694,46600.0
2009-03-16 12:40:00,26.86,26.87,26.85,26.86,44400.0,15.694,15.6998,15.6882,15.694,44400.0
2009-03-16 12:45:00,26.87,26.88,26.86,26.88,33600.0,15.6998,15.7057,15.694,15.7057,33600.0
2009-03-16 12:50:00,26.88,26.9,26.85,26.88,42200.0,15.7057,15.7174,15.6882,15.7057,42200.0
2009-03-16 12:55:00,26.88,26.92,26.87,26.9,43200.0,15.7057,15.7291,15.6998,15.7174,43200.0
2009-03-16 13:00:00,26.9,26.9,26.86,26.87,59200.0,15.7174,15.7174,15.694,15.6998,59200.0
2009-03-16 13:05:00,26.87,26.89,26.84,26.85,49200.0,15.6998,15.7115,15.6823,15.6882,49200.0
2009-03-16 13:10:00,26.85,26.86,26.81,26.82,54000.0,15.6882,15.694,15.6648,15.6706,54000.0
2009-03-16 13:15:00,26.81,26.87,26.81,26.87,59800.0,15.6648,15.6998,15.6648,15.6998,59800.0
2009-03-16 13:20:00,26.87,26.87,26.79,26.81,73600.0,15.6998,15.6998,15.6531,15.6648,73600.0
2009-03-16 13:25:00,26.81,26.85,26.79,26.84,61600.0,15.6648,15.6882,15.6531,15.6823,61600.0
2009-03-16 13:30:00,26.84,26.88,26.83,26.86,78200.0,15.6823,15.7057,15.6765,15.694,78200.0
2009-03-16 13:35:00,26.86,26.89,26.81,26.82,102400.0,15.694,15.7115,15.6648,15.6706,102400.0
2009-03-16 13:40:00,26.82,26.85,26.8,26.83,57400.0,15.6706,15.6882,15.6589,15.6765,57400.0
2009-03-16 13:45:00,26.83,26.83,26.79,26.79,44800.0,15.6765,15.6765,15.6531,15.6531,44800.0
2009-03-16 13:50:00,26.8,26.8,26.78,26.78,42800.0,15.6589,15.6589,15.6473,15.6473,42800.0
2009-03-16 13:55:00,26.78,26.83,26.77,26.83,43600.0,15.6473,15.6765,15.6414,15.6765,43600.0
2009-03-16 14:00:00,26.82,26.84,26.79,26.82,55800.0,15.6706,15.6823,15.6531,15.6706,55800.0
2009-03-16 14:05:00,26.82,26.83,26.77,26.79,64600.0,15.6706,15.6765,15.6414,15.6531,64600.0
2009-03-16 14:10:00,26.78,26.88,26.78,26.87,88600.0,15.6473,15.7057,15.6473,15.6998,88600.0
2009-03-16 14:15:00,26.86,26.9,26.83,26.83,62200.0,15.694,15.7174,15.6765,15.6765,62200.0
2009-03-16 14:20:00,26.83,26.85,26.77,26.78,51000.0,15.6765,15.6882,15.6414,15.6473,51000.0
2009-03-16 14:25:00,26.78,26.86,26.77,26.83,124000.0,15.6473,15.694,15.6414,15.6765,124000.0
2009-03-16 14:30:00,26.82,26.84,26.78,26.84,60200.0,15.6706,15.6823,15.6473,15.6823,60200.0
2009-03-16 14:35:00,26.84,26.88,26.83,26.88,66800.0,15.6823,15.7057,15.6765,15.7057,66800.0
2009-03-16 14:40:00,26.87,26.96,26.87,26.93,60600.0,15.6998,15.7524,15.6998,15.7349,60600.0
2009-03-16 14:45:00,26.92,26.95,26.91,26.91,55400.0,15.7291,15.7466,15.7232,15.7232,55400.0
2009-03-16 14:50:00,26.92,26.92,26.88,26.88,46200.0,15.7291,15.7291,15.7057,15.7057,46200.0
2009-03-16 14:55:00,26.89,26.89,26.8,26.84,76800.0,15.7115,15.7115,15.6589,15.6823,76800.0
2009-03-16 15:00:00,26.84,26.88,26.81,26.83,57200.0,15.6823,15.7057,15.6648,15.6765,57200.0
2009-03-16 15:05:00,26.83,26.87,26.81,26.86,91800.0,15.6765,15.6998,15.6648,15.694,91800.0
2009-03-16 15:10:00,26.86,26.86,26.82,26.85,89200.0,15.694,15.694,15.6706,15.6882,89200.0
2009-03-16 15:15:00,26.85,26.86,26.83,26.86,57600.0,15.6882,15.694,15.6765,15.694,57600.0
2009-03-16 15:20:00,26.86,26.86,26.78,26.78,56000.0,15.694,15.694,15.6473,15.6473,56000.0
2009-03-16 15:25:00,26.77,26.81,26.75,26.8,71400.0,15.6414,15.6648,15.6297,15.6589,71400.0
2009-03-16 15:30:00,26.81,26.81,26.77,26.8,81400.0,15.6648,15.6648,15.6414,15.6589,81400.0
2009-03-16 15:35:00,26.8,26.8,26.68,26.69,90000.0,15.6589,15.6589,15.5888,15.5947,90000.0
2009-03-16 15:40:00,26.7,26.73,26.66,26.7,78600.0,15.6005,15.618,15.5771,15.6005,78600.0
2009-03-16 15:45:00,26.7,26.75,26.69,26.71,87600.0,15.6005,15.6297,15.5947,15.6064,87600.0
2009-03-16 15:50:00,26.71,26.73,26.7,26.72,161000.0,15.6064,15.618,15.6005,15.6122,161000.0
2009-03-16 15:55:00,26.73,26.73,26.66,26.7,199200.0,15.618,15.618,15.5771,15.6005,199200.0
2009-03-17 09:30:00,26.84,26.84,26.61,26.71,112200.0,15.6823,15.6823,15.5479,15.6064,112200.0
2009-03-17 09:35:00,26.72,26.77,26.71,26.75,91400.0,15.6122,15.6414,15.6064,15.6297,91400.0
2009-03-17 09:40:00,26.74,26.8,26.72,26.78,105800.0,15.6239,15.6589,15.6122,15.6473,105800.0
2009-03-17 09:45:00,26.78,26.83,26.7,26.72,64400.0,15.6473,15.6765,15.6005,15.6122,64400.0
2009-03-17 09:50:00,26.71,26.75,26.59,26.73,124400.0,15.6064,15.6297,15.5362,15.618,124400.0
2009-03-17 09:55:00,26.73,26.77,26.66,26.67,58600.0,15.618,15.6414,15.5771,15.583,58600.0
2009-03-17 10:00:00,26.66,26.79,26.64,26.64,75000.0,15.5771,15.6531,15.5655,15.5655,75000.0
2009-03-17 10:05:00,26.64,26.64,26.52,26.59,139200.0,15.5655,15.5655,15.4953,15.5362,139200.0
2009-03-17 10:10:00,26.59,26.61,26.53,26.58,44200.0,15.5362,15.5479,15.5012,15.5304,44200.0
2009-03-17 10:15:00,26.58,26.64,26.58,26.61,88600.0,15.5304,15.5655,15.5304,15.5479,88600.0
2009-03-17 10:20:00,26.59,26.65,26.59,26.59,50800.0,15.5362,15.5713,15.5362,15.5362,50800.0
2009-03-17 10:25:00,26.59,26.64,26.57,26.57,46200.0,15.5362,15.5655,15.5246,15.5246,46200.0
2009-03-17 10:30:00,26.56,26.56,26.54,26.55,58200.0,15.5187,15.5187,15.507,15.5129,58200.0
2009-03-17 10:35:00,26.55,26.58,26.51,26.57,73800.0,15.5129,15.5304,15.4895,15.5246,73800.0
2009-03-17 10:40:00,26.57,26.61,26.55,26.61,75400.0,15.5246,15.5479,15.5129,15.5479,75400.0
2009-03-17 10:45:00,26.61,26.72,26.61,26.72,54200.0,15.5479,15.6122,15.5479,15.6122,54200.0
2009-03-17 10:50:00,26.71,26.75,26.71,26.71,74200.0,15.6064,15.6297,15.6064,15.6064,74200.0
2009-03-17 10:55:00,26.71,26.74,26.67,26.7,69600.0,15.6064,15.6239,15.583,15.6005,69600.0
2009-03-17 11:00:00,26.7,26.7,26.64,26.65,51000.0,15.6005,15.6005,15.5655,15.5713,51000.0
2009-03-17 11:05:00,26.64,26.66,26.62,26.63,38600.0,15.5655,15.5771,15.5538,15.5596,38600.0
2009-03-17 11:10:00,26.63,26.63,26.6,26.61,47600.0,15.5596,15.5596,15.5421,15.5479,47600.0
2009-03-17 11:15:00,26.61,26.66,26.6,26.65,142200.0,15.5479,15.5771,15.5421,15.5713,142200.0
2009-03-17 11:20:00,26.64,26.67,26.61,26.63,47600.0,15.5655,15.583,15.5479,15.5596,47600.0
2009-03-17 11:25:00,26.63,26.63,26.61,26.61,42000.0,15.5596,15.5596,15.5479,15.5479,42000.0
2009-03-17 11:30:00,26.6,26.63,26.59,26.61,47200.0,15.5421,15.5596,15.5362,15.5479,47200.0
2009-03-17 11:35:00,26.6,26.63,26.59,26.59,148000.0,15.5421,15.5596,15.5362,15.5362,148000.0
2009-03-17 11:40:00,26.6,26.61,26.56,26.59,76000.0,15.5421,15.5479,15.5187,15.5362,76000.0
2009-03-17 11:45:00,26.59,26.66,26.59,26.64,48400.0,15.5362,15.5771,15.5362,15.5655,48400.0
2009-03-17 11:50:00,26.65,26.65,26.58,26.59,37600.0,15.5713,15.5713,15.5304,15.5362,37600.0
2009-03-17 11:55:00,26.58,26.59,26.56,26.56,32000.0,15.5304,15.5362,15.5187,15.5187,32000.0
2009-03-17 12:00:00,26.56,26.58,26.55,26.56,53600.0,15.5187,15.5304,15.5129,15.5187,53600.0
2009-03-17 12:05:00,26.56,26.57,26.52,26.53,42400.0,15.5187,15.5246,15.4953,15.5012,42400.0
2009-03-17 12:10:00,26.54,26.54,26.51,26.51,21800.0,15.507,15.507,15.4895,15.4895,21800.0
2009-03-17 12:15:00,26.52,26.52,26.47,26.52,79600.0,15.4953,15.4953,15.4661,15.4953,79600.0
2009-03-17 12:20:00,26.52,26.57,26.52,26.54,53200.0,15.4953,15.5246,15.4953,15.507,53200.0
2009-03-17 12:25:00,26.53,26.6,26.53,26.6,37800.0,15.5012,15.5421,15.5012,15.5421,37800.0
2009-03-17 12:30:00,26.6,26.63,26.6,26.61,44000.0,15.5421,15.5596,15.5421,15.5479,44000.0
2009-03-17 12:35:00,26.61,26.73,26.6,26.73,44600.0,15.5479,15.618,15.5421,15.618,44600.0
2009-03-17 12:40:00,26.73,26.79,26.73,26.78,62800.0,15.618,15.6531,15.618,15.6473,62800.0
2009-03-17 12:45:00,26.79,26.82,26.77,26.78,64400.0,15.6531,15.6706,15.6414,15.6473,64400.0
2009-03-17 12:50:00,26.78,26.79,26.73,26.73,90600.0,15.6473,15.6531,15.618,15.618,90600.0
2009-03-17 12:55:00,26.73,26.73,26.68,26.69,66600.0,15.618,15.618,15.5888,15.5947,66600.0
2009-03-17 13:00:00,26.7,26.71,26.67,26.67,51200.0,15.6005,15.6064,15.583,15.583,51200.0
2009-03-17 13:05:00,26.67,26.68,26.63,26.64,55800.0,15.583,15.5888,15.5596,15.5655,55800.0
2009-03-17 13:10:00,26.64,26.68,26.63,26.67,40000.0,15.5655,15.5888,15.5596,15.583,40000.0
2009-03-17 13:15:00,26.67,26.73,26.67,26.7,57600.0,15.583,15.618,15.583,15.6005,57600.0
2009-03-17 13:20:00,26.7,26.74,26.68,26.72,38200.0,15.6005,15.6239,15.5888,15.6122,38200.0
2009-03-17 13:25:00,26.73,26.73,26.69,26.69,41400.0,15.618,15.618,15.5947,15.5947,41400.0
2009-03-17 13:30:00,26.68,26.78,26.68,26.78,52600.0,15.5888,15.6473,15.5888,15.6473,52600.0
2009-03-17 13:35:00,26.77,26.77,26.71,26.71,37400.0,15.6414,15.6414,15.6064,15.6064,37400.0
2009-03-17 13:40:00,26.71,26.77,26.71,26.75,53000.0,15.6064,15.6414,15.6064,15.6297,53000.0
2009-03-17 13:45:00,26.75,26.77,26.73,26.75,63400.0,15.6297,15.6414,15.618,15.6297,63400.0
2009-03-17 13:50:00,26.75,26.76,26.68,26.68,74200.0,15.6297,15.6356,15.5888,15.5888,74200.0
2009-03-17 13:55:00,26.68,26.68,26.61,26.61,58400.0,15.5888,15.5888,15.5479,15.5479,58400.0
2009-03-17 14:00:00,26.61,26.63,26.61,26.62,45200.0,15.5479,15.5596,15.5479,15.5538,45200.0
2009-03-17 14:05:00,26.61,26.66,26.61,26.63,75600.0,15.5479,15.5771,15.5479,15.5596,75600.0
2009-03-17 14:10:00,26.63,26.64,26.6,26.61,85000.0,15.5596,15.5655,15.5421,15.5479,85000.0
2009-03-17 14:15:00,26.61,26.62,26.59,26.6,64800.0,15.5479,15.5538,15.5362,15.5421,64800.0
2009-03-17 14:20:00,26.6,26.64,26.59,26.62,68200.0,15.5421,15.5655,15.5362,15.5538,68200.0
2009-03-17 14:25:00,26.62,26.63,26.56,26.58,79000.0,15.5538,15.5596,15.5187,15.5304,79000.0
2009-03-17 14:30:00,26.58,26.58,26.52,26.53,66800.0,15.5304,15.5304,15.4953,15.5012,66800.0
2009-03-17 14:35:00,26.52,26.61,26.5,26.61,106400.0,15.4953,15.5479,15.4837,15.5479,106400.0
2009-03-17 14:40:00,26.61,26.66,26.61,26.66,89000.0,15.5479,15.5771,15.5479,15.5771,89000.0
2009-03-17 14:45:00,26.66,26.74,26.66,26.74,92600.0,15.5771,15.6239,15.5771,15.6239,92600.0
2009-03-17 14:50:00,26.74,26.81,26.7,26.7,124800.0,15.6239,15.6648,15.6005,15.6005,124800.0
2009-03-17 14:55:00,26.7,26.72,26.66,26.66,60400.0,15.6005,15.6122,15.5771,15.5771,60400.0
2009-03-17 15:00:00,26.66,26.67,26.61,26.65,75400.0,15.5771,15.583,15.5479,15.5713,75400.0
2009-03-17 15:05:00,26.65,26.76,26.64,26.75,124000.0,15.5713,15.6356,15.5655,15.6297,124000.0
2009-03-17 15:10:00,26.76,26.78,26.69,26.71,91800.0,15.6356,15.6473,15.5947,15.6064,91800.0
2009-03-17 15:15:00,26.7,26.71,26.67,26.7,84200.0,15.6005,15.6064,15.583,15.6005,84200.0
2009-03-17 15:20:00,26.69,26.74,26.66,26.69,113400.0,15.5947,15.6239,15.5771,15.5947,113400.0
2009-03-17 15:25:00,26.7,26.71,26.65,26.65,87800.0,15.6005,15.6064,15.5713,15.5713,87800.0
2009-03-17 15:30:00,26.65,26.69,26.61,26.68,153600.0,15.5713,15.5947,15.5479,15.5888,153600.0
2009-03-17 15:35:00,26.68,26.68,26.6,26.64,166200.0,15.5888,15.5888,15.5421,15.5655,166200.0
2009-03-17 15:40:00,26.64,26.74,26.64,26.73,179000.0,15.5655,15.6239,15.5655,15.618,179000.0
2009-03-17 15:45:00,26.73,26.74,26.59,26.59,225200.0,15.618,15.6239,15.5362,15.5362,225200.0
2009-03-17 15:50:00,26.59,26.66,26.59,26.64,193000.0,15.5362,15.5771,15.5362,15.5655,193000.0
2009-03-17 15:55:00,26.64,26.82,26.61,26.8,435400.0,15.5655,15.6706,15.5479,15.6589,435400.0
2009-03-18 09:30:00,24.88,25.04,24.23,24.6,2592400.0,14.5371,14.6306,14.1573,14.3735,2592400.0
2009-03-18 09:35:00,24.6,24.77,24.52,24.63,1315600.0,14.3735,14.4728,14.3268,14.391,1315600.0
2009-03-18 09:40:00,24.63,24.72,24.48,24.54,772200.0,14.391,14.4436,14.3034,14.3384,772200.0
2009-03-18 09:45:00,24.55,24.64,24.46,24.6,653400.0,14.3443,14.3969,14.2917,14.3735,653400.0
2009-03-18 09:50:00,24.58,24.7,24.46,24.46,854000.0,14.3618,14.4319,14.2917,14.2917,854000.0
2009-03-18 09:55:00,24.46,24.63,24.42,24.62,822600.0,14.2917,14.391,14.2683,14.3852,822600.0
2009-03-18 10:00:00,24.63,24.63,24.52,24.55,645600.0,14.391,14.391,14.3268,14.3443,645600.0
2009-03-18 10:05:00,24.55,24.56,24.45,24.5,471000.0,14.3443,14.3501,14.2859,14.3151,471000.0
2009-03-18 10:10:00,24.5,24.51,24.33,24.46,527400.0,14.3151,14.3209,14.2157,14.2917,527400.0
2009-03-18 10:15:00,24.46,24.51,24.44,24.5,428800.0,14.2917,14.3209,14.28,14.3151,428800.0
2009-03-18 10:20:00,24.5,24.5,24.4,24.43,511200.0,14.3151,14.3151,14.2566,14.2742,511200.0
2009-03-18 10:25:00,24.43,24.48,24.38,24.44,294800.0,14.2742,14.3034,14.245,14.28,294800.0
2009-03-18 10:30:00,24.44,24.49,24.4,24.43,477600.0,14.28,14.3092,14.2566,14.2742,477600.0
2009-03-18 10:35:00,24.41,24.48,24.38,24.47,1199600.0,14.2625,14.3034,14.245,14.2975,1199600.0
2009-03-18 10:40:00,24.48,24.5,24.46,24.49,774200.0,14.3034,14.3151,14.2917,14.3092,774200.0
2009-03-18 10:45:00,24.49,24.62,24.48,24.6,696200.0,14.3092,14.3852,14.3034,14.3735,696200.0
2009-03-18 10:50:00,24.6,24.6,24.47,24.51,244400.0,14.3735,14.3735,14.2975,14.3209,244400.0
2009-03-18 10:55:00,24.51,24.59,24.5,24.56,320600.0,14.3209,14.3677,14.3151,14.3501,320600.0
2009-03-18 11:00:00,24.56,24.56,24.48,24.52,373800.0,14.3501,14.3501,14.3034,14.3268,373800.0
2009-03-18 11:05:00,24.52,24.57,24.5,24.55,401200.0,14.3268,14.356,14.3151,14.3443,401200.0
2009-03-18 11:10:00,24.55,24.6,24.54,24.56,334000.0,14.3443,14.3735,14.3384,14.3501,334000.0
2009-03-18 11:15:00,24.56,24.59,24.5,24.56,176400.0,14.3501,14.3677,14.3151,14.3501,176400.0
2009-03-18 11:20:00,24.56,24.57,24.45,24.46,241800.0,14.3501,14.356,14.2859,14.2917,241800.0
2009-03-18 11:25:00,24.45,24.52,24.45,24.48,206800.0,14.2859,14.3268,14.2859,14.3034,206800.0
2009-03-18 11:30:00,24.48,24.53,24.48,24.52,156400.0,14.3034,14.3326,14.3034,14.3268,156400.0
2009-03-18 11:35:00,24.52,24.52,24.45,24.49,439400.0,14.3268,14.3268,14.2859,14.3092,439400.0
2009-03-18 11:40:00,24.49,24.53,24.48,24.5,263000.0,14.3092,14.3326,14.3034,14.3151,263000.0
2009-03-18 11:45:00,24.5,24.52,24.49,24.49,227600.0,14.3151,14.3268,14.3092,14.3092,227600.0
2009-03-18 11:50:00,24.49,24.5,24.45,24.45,206000.0,14.3092,14.3151,14.2859,14.2859,206000.0
2009-03-18 11:55:00,24.46,24.48,24.45,24.48,194000.0,14.2917,14.3034,14.2859,14.3034,194000.0
2009-03-18 12:00:00,24.48,24.5,24.47,24.5,483400.0,14.3034,14.3151,14.2975,14.3151,483400.0
2009-03-18 12:05:00,24.5,24.51,24.49,24.5,584400.0,14.3151,14.3209,14.3092,14.3151,584400.0
2009-03-18 12:10:00,24.5,24.52,24.48,24.48,189600.0,14.3151,14.3268,14.3034,14.3034,189600.0
2009-03-18 12:15:00,24.48,24.5,24.47,24.47,170000.0,14.3034,14.3151,14.2975,14.2975,170000.0
2009-03-18 12:20:00,24.47,24.48,24.36,24.39,344400.0,14.2975,14.3034,14.2333,14.2508,344400.0
2009-03-18 12:25:00,24.39,24.43,24.38,24.4,167400.0,14.2508,14.2742,14.245,14.2566,167400.0
2009-03-18 12:30:00,24.41,24.41,24.36,24.39,202200.0,14.2625,14.2625,14.2333,14.2508,202200.0
2009-03-18 12:35:00,24.39,24.39,24.28,24.32,380400.0,14.2508,14.2508,14.1865,14.2099,380400.0
2009-03-18 12:40:00,24.32,24.38,24.31,24.31,231800.0,14.2099,14.245,14.2041,14.2041,231800.0
2009-03-18 12:45:00,24.31,24.39,24.31,24.35,213400.0,14.2041,14.2508,14.2041,14.2274,213400.0
2009-03-18 12:50:00,24.34,24.35,24.29,24.3,242600.0,14.2216,14.2274,14.1924,14.1982,242600.0
2009-03-18 12:55:00,24.3,24.42,24.29,24.4,322600.0,14.1982,14.2683,14.1924,14.2566,322600.0
2009-03-18 13:00:00,24.39,24.46,24.38,24.38,215800.0,14.2508,14.2917,14.245,14.245,215800.0
2009-03-18 13:05:00,24.38,24.38,24.33,24.34,186000.0,14.245,14.245,14.2157,14.2216,186000.0
2009-03-18 13:10:00,24.34,24.34,24.3,24.3,163400.0,14.2216,14.2216,14.1982,14.1982,163400.0
2009-03-18 13:15:00,24.3,24.3,24.18,24.19,598800.0,14.1982,14.1982,14.1281,14.1339,598800.0
2009-03-18 13:20:00,24.18,24.21,24.16,24.17,318200.0,14.1281,14.1456,14.1164,14.1223,318200.0
2009-03-18 13:25:00,24.17,24.29,24.16,24.25,334000.0,14.1223,14.1924,14.1164,14.169,334000.0
2009-03-18 13:30:00,24.25,24.25,24.16,24.16,101800.0,14.169,14.169,14.1164,14.1164,101800.0
2009-03-18 13:35:00,24.17,24.17,24.07,24.07,226600.0,14.1223,14.1223,14.0638,14.0638,226600.0
2009-03-18 13:40:00,24.07,24.15,24.05,24.15,313400.0,14.0638,14.1106,14.0521,14.1106,313400.0
2009-03-18 13:45:00,24.14,24.16,24.1,24.15,196800.0,14.1047,14.1164,14.0814,14.1106,196800.0
2009-03-18 13:50:00,24.15,24.18,24.06,24.06,182000.0,14.1106,14.1281,14.058,14.058,182000.0
2009-03-18 13:55:00,24.07,24.08,23.96,23.97,334400.0,14.0638,14.0697,13.9996,14.0054,334400.0
2009-03-18 14:00:00,23.98,24.0,23.89,23.93,607000.0,14.0112,14.0229,13.9587,13.982,607000.0
2009-03-18 14:05:00,23.93,23.99,23.88,23.98,697800.0,13.982,14.0171,13.9528,14.0112,697800.0
2009-03-18 14:10:00,23.98,24.05,23.95,24.03,246000.0,14.0112,14.0521,13.9937,14.0405,246000.0
2009-03-18 14:15:00,24.04,24.21,24.0,24.09,395400.0,14.0463,14.1456,14.0229,14.0755,395400.0
2009-03-18 14:20:00,24.1,24.36,24.06,24.25,499600.0,14.0814,14.2333,14.058,14.169,499600.0
2009-03-18 14:25:00,24.25,24.3,24.19,24.19,346000.0,14.169,14.1982,14.1339,14.1339,346000.0
2009-03-18 14:30:00,24.18,24.2,24.09,24.13,252600.0,14.1281,14.1398,14.0755,14.0989,252600.0
2009-03-18 14:35:00,24.13,24.2,24.08,24.11,379800.0,14.0989,14.1398,14.0697,14.0872,379800.0
2009-03-18 14:40:00,24.11,24.21,24.08,24.12,297400.0,14.0872,14.1456,14.0697,14.093,297400.0
2009-03-18 14:45:00,24.11,24.14,23.97,24.0,451800.0,14.0872,14.1047,14.0054,14.0229,451800.0
2009-03-18 14:50:00,24.0,24.06,23.92,23.97,490600.0,14.0229,14.058,13.9762,14.0054,490600.0
2009-03-18 14:55:00,23.98,24.04,23.86,23.88,549200.0,14.0112,14.0463,13.9411,13.9528,549200.0
2009-03-18 15:00:00,23.88,24.0,23.87,23.95,299200.0,13.9528,14.0229,13.947,13.9937,299200.0
2009-03-18 15:05:00,23.95,24.04,23.9,23.95,507400.0,13.9937,14.0463,13.9645,13.9937,507400.0
2009-03-18 15:10:00,23.95,23.95,23.81,23.82,397200.0,13.9937,13.9937,13.9119,13.9178,397200.0
2009-03-18 15:15:00,23.82,23.85,23.68,23.78,847000.0,13.9178,13.9353,13.836,13.8944,847000.0
2009-03-18 15:20:00,23.79,23.84,23.66,23.67,500200.0,13.9002,13.9294,13.8243,13.8301,500200.0
2009-03-18 15:25:00,23.67,23.78,23.66,23.73,435400.0,13.8301,13.8944,13.8243,13.8652,435400.0
2009-03-18 15:30:00,23.73,23.73,23.54,23.68,890800.0,13.8652,13.8652,13.7542,13.836,890800.0
2009-03-18 15:35:00,23.68,23.75,23.66,23.7,427800.0,13.836,13.8769,13.8243,13.8476,427800.0
2009-03-18 15:40:00,23.69,23.87,23.67,23.86,823400.0,13.8418,13.947,13.8301,13.9411,823400.0
2009-03-18 15:45:00,23.86,23.95,23.76,23.9,524200.0,13.9411,13.9937,13.8827,13.9645,524200.0
2009-03-18 15:50:00,23.9,23.93,23.78,23.81,581000.0,13.9645,13.982,13.8944,13.9119,581000.0
2009-03-18 15:55:00,23.8,23.85,23.74,23.82,744800.0,13.9061,13.9353,13.871,13.9178,744800.0
2009-03-19 09:30:00,24.08,24.18,23.93,24.0,798800.0,14.0697,14.1281,13.982,14.0229,798800.0
2009-03-19 09:35:00,24.0,24.05,23.95,23.96,695600.0,14.0229,14.0521,13.9937,13.9996,695600.0
2009-03-19 09:40:00,23.96,23.97,23.85,23.93,413400.0,13.9996,14.0054,13.9353,13.982,413400.0
2009-03-19 09:45:00,23.93,24.13,23.93,24.09,355400.0,13.982,14.0989,13.982,14.0755,355400.0
2009-03-19 09:50:00,24.09,24.09,23.98,23.99,420800.0,14.0755,14.0755,14.0112,14.0171,420800.0
2009-03-19 09:55:00,23.99,24.03,23.98,24.0,233600.0,14.0171,14.0405,14.0112,14.0229,233600.0
2009-03-19 10:00:00,24.0,24.04,23.88,24.02,431400.0,14.0229,14.0463,13.9528,14.0346,431400.0
2009-03-19 10:05:00,24.02,24.02,23.98,23.98,425800.0,14.0346,14.0346,14.0112,14.0112,425800.0
2009-03-19 10:10:00,23.98,24.0,23.83,23.83,540400.0,14.0112,14.0229,13.9236,13.9236,540400.0
2009-03-19 10:15:00,23.84,23.98,23.64,23.96,541600.0,13.9294,14.0112,13.8126,13.9996,541600.0
2009-03-19 10:20:00,23.96,23.98,23.78,23.83,353200.0,13.9996,14.0112,13.8944,13.9236,353200.0
2009-03-19 10:25:00,23.84,23.85,23.77,23.77,181000.0,13.9294,13.9353,13.8885,13.8885,181000.0
2009-03-19 10:30:00,23.78,23.81,23.7,23.73,207000.0,13.8944,13.9119,13.8476,13.8652,207000.0
2009-03-19 10:35:00,23.74,23.75,23.56,23.58,267800.0,13.871,13.8769,13.7658,13.7775,267800.0
2009-03-19 10:40:00,23.58,23.68,23.57,23.59,206600.0,13.7775,13.836,13.7717,13.7834,206600.0
2009-03-19 10:45:00,23.59,23.71,23.58,23.66,232400.0,13.7834,13.8535,13.7775,13.8243,232400.0
2009-03-19 10:50:00,23.66,23.69,23.61,23.63,185200.0,13.8243,13.8418,13.7951,13.8067,185200.0
2009-03-19 10:55:00,23.63,23.67,23.56,23.56,273800.0,13.8067,13.8301,13.7658,13.7658,273800.0
2009-03-19 11:00:00,23.56,23.59,23.46,23.5,440400.0,13.7658,13.7834,13.7074,13.7308,440400.0
2009-03-19 11:05:00,23.5,23.61,23.5,23.52,277000.0,13.7308,13.7951,13.7308,13.7425,277000.0
2009-03-19 11:10:00,23.52,23.54,23.45,23.54,285200.0,13.7425,13.7542,13.7016,13.7542,285200.0
2009-03-19 11:15:00,23.54,23.55,23.41,23.41,148400.0,13.7542,13.76,13.6782,13.6782,148400.0
2009-03-19 11:20:00,23.41,23.47,23.35,23.4,390800.0,13.6782,13.7133,13.6431,13.6724,390800.0
2009-03-19 11:25:00,23.4,23.41,23.31,23.31,286200.0,13.6724,13.6782,13.6198,13.6198,286200.0
2009-03-19 11:30:00,23.31,23.33,23.25,23.32,272800.0,13.6198,13.6315,13.5847,13.6256,272800.0
2009-03-19 11:35:00,23.33,23.33,23.25,23.26,159600.0,13.6315,13.6315,13.5847,13.5906,159600.0
2009-03-19 11:40:00,23.25,23.26,23.21,23.22,178600.0,13.5847,13.5906,13.5613,13.5672,178600.0
2009-03-19 11:45:00,23.22,23.32,23.18,23.29,399600.0,13.5672,13.6256,13.5438,13.6081,399600.0
2009-03-19 11:50:00,23.28,23.32,23.24,23.31,227000.0,13.6022,13.6256,13.5789,13.6198,227000.0
2009-03-19 11:55:00,23.31,23.31,23.25,23.27,219600.0,13.6198,13.6198,13.5847,13.5964,219600.0
2009-03-19 12:00:00,23.27,23.35,23.25,23.34,159600.0,13.5964,13.6431,13.5847,13.6373,159600.0
2009-03-19 12:05:00,23.34,23.39,23.33,23.36,167800.0,13.6373,13.6665,13.6315,13.649,167800.0
2009-03-19 12:10:00,23.36,23.36,23.32,23.35,114200.0,13.649,13.649,13.6256,13.6431,114200.0
2009-03-19 12:15:00,23.35,23.36,23.31,23.36,133600.0,13.6431,13.649,13.6198,13.649,133600.0
2009-03-19 12:20:00,23.35,23.43,23.35,23.41,184800.0,13.6431,13.6899,13.6431,13.6782,184800.0
2009-03-19 12:25:00,23.41,23.43,23.4,23.43,130800.0,13.6782,13.6899,13.6724,13.6899,130800.0
2009-03-19 12:30:00,23.43,23.48,23.42,23.45,123600.0,13.6899,13.7191,13.684,13.7016,123600.0
2009-03-19 12:35:00,23.45,23.48,23.42,23.45,94800.0,13.7016,13.7191,13.684,13.7016,94800.0
2009-03-19 12:40:00,23.45,23.5,23.43,23.5,112400.0,13.7016,13.7308,13.6899,13.7308,112400.0
2009-03-19 12:45:00,23.5,23.56,23.5,23.55,188200.0,13.7308,13.7658,13.7308,13.76,188200.0
2009-03-19 12:50:00,23.55,23.59,23.53,23.57,156800.0,13.76,13.7834,13.7483,13.7717,156800.0
2009-03-19 12:55:00,23.56,23.58,23.5,23.55,158200.0,13.7658,13.7775,13.7308,13.76,158200.0
2009-03-19 13:00:00,23.54,23.57,23.46,23.48,121800.0,13.7542,13.7717,13.7074,13.7191,121800.0
2009-03-19 13:05:00,23.48,23.49,23.38,23.38,158200.0,13.7191,13.7249,13.6607,13.6607,158200.0
2009-03-19 13:10:00,23.38,23.41,23.35,23.39,234800.0,13.6607,13.6782,13.6431,13.6665,234800.0
2009-03-19 13:15:00,23.39,23.39,23.33,23.34,291400.0,13.6665,13.6665,13.6315,13.6373,291400.0
2009-03-19 13:20:00,23.35,23.43,23.34,23.38,256400.0,13.6431,13.6899,13.6373,13.6607,256400.0
2009-03-19 13:25:00,23.39,23.43,23.39,23.42,139000.0,13.6665,13.6899,13.6665,13.684,139000.0
2009-03-19 13:30:00,23.42,23.49,23.42,23.48,246000.0,13.684,13.7249,13.684,13.7191,246000.0
2009-03-19 13:35:00,23.48,23.49,23.44,23.49,174800.0,13.7191,13.7249,13.6957,13.7249,174800.0
2009-03-19 13:40:00,23.48,23.51,23.45,23.47,163400.0,13.7191,13.7366,13.7016,13.7133,163400.0
2009-03-19 13:45:00,23.47,23.51,23.46,23.48,148200.0,13.7133,13.7366,13.7074,13.7191,148200.0
2009-03-19 13:50:00,23.48,23.5,23.47,23.49,129000.0,13.7191,13.7308,13.7133,13.7249,129000.0
2009-03-19 13:55:00,23.49,23.49,23.47,23.47,90800.0,13.7249,13.7249,13.7133,13.7133,90800.0
2009-03-19 14:00:00,23.48,23.53,23.47,23.5,135400.0,13.7191,13.7483,13.7133,13.7308,135400.0
2009-03-19 14:05:00,23.5,23.51,23.47,23.51,141400.0,13.7308,13.7366,13.7133,13.7366,141400.0
2009-03-19 14:10:00,23.52,23.53,23.49,23.5,117600.0,13.7425,13.7483,13.7249,13.7308,117600.0
2009-03-19 14:15:00,23.5,23.5,23.45,23.5,155400.0,13.7308,13.7308,13.7016,13.7308,155400.0
2009-03-19 14:20:00,23.5,23.56,23.49,23.52,427600.0,13.7308,13.7658,13.7249,13.7425,427600.0
2009-03-19 14:25:00,23.52,23.54,23.5,23.53,185400.0,13.7425,13.7542,13.7308,13.7483,185400.0
2009-03-19 14:30:00,23.53,23.58,23.5,23.56,263800.0,13.7483,13.7775,13.7308,13.7658,263800.0
2009-03-19 14:35:00,23.56,23.58,23.52,23.58,221000.0,13.7658,13.7775,13.7425,13.7775,221000.0
2009-03-19 14:40:00,23.58,23.61,23.53,23.53,275200.0,13.7775,13.7951,13.7483,13.7483,275200.0
2009-03-19 14:45:00,23.53,23.61,23.5,23.56,133200.0,13.7483,13.7951,13.7308,13.7658,133200.0
2009-03-19 14:50:00,23.56,23.57,23.51,23.54,246400.0,13.7658,13.7717,13.7366,13.7542,246400.0
2009-03-19 14:55:00,23.54,23.55,23.53,23.54,156200.0,13.7542,13.76,13.7483,13.7542,156200.0
2009-03-19 15:00:00,23.54,23.61,23.54,23.59,241400.0,13.7542,13.7951,13.7542,13.7834,241400.0
2009-03-19 15:05:00,23.59,23.6,23.54,23.54,205800.0,13.7834,13.7892,13.7542,13.7542,205800.0
2009-03-19 15:10:00,23.54,23.54,23.49,23.49,248600.0,13.7542,13.7542,13.7249,13.7249,248600.0
2009-03-19 15:15:00,23.49,23.54,23.48,23.53,253800.0,13.7249,13.7542,13.7191,13.7483,253800.0
2009-03-19 15:20:00,23.52,23.57,23.5,23.56,179600.0,13.7425,13.7717,13.7308,13.7658,179600.0
2009-03-19 15:25:00,23.56,23.62,23.54,23.6,240200.0,13.7658,13.8009,13.7542,13.7892,240200.0
2009-03-19 15:30:00,23.6,23.71,23.6,23.65,393400.0,13.7892,13.8535,13.7892,13.8184,393400.0
2009-03-19 15:35:00,23.66,23.7,23.58,23.61,288000.0,13.8243,13.8476,13.7775,13.7951,288000.0
2009-03-19 15:40:00,23.61,23.67,23.57,23.66,258800.0,13.7951,13.8301,13.7717,13.8243,258800.0
2009-03-19 15:45:00,23.66,23.71,23.66,23.71,278400.0,13.8243,13.8535,13.8243,13.8535,278400.0
2009-03-19 15:50:00,23.71,23.73,23.7,23.72,410600.0,13.8535,13.8652,13.8476,13.8593,410600.0
2009-03-19 15:55:00,23.72,23.72,23.63,23.68,449400.0,13.8593,13.8593,13.8067,13.836,449400.0
2009-03-20 09:30:00,23.75,23.95,23.75,23.82,1481200.0,13.8769,13.9937,13.8769,13.9178,1481200.0
2009-03-20 09:35:00,23.82,23.9,23.7,23.71,303400.0,13.9178,13.9645,13.8476,13.8535,303400.0
2009-03-20 09:40:00,23.71,23.81,23.71,23.74,156000.0,13.8535,13.9119,13.8535,13.871,156000.0
2009-03-20 09:45:00,23.74,23.76,23.65,23.65,153400.0,13.871,13.8827,13.8184,13.8184,153400.0
2009-03-20 09:50:00,23.65,23.68,23.62,23.65,126600.0,13.8184,13.836,13.8009,13.8184,126600.0
2009-03-20 09:55:00,23.65,23.73,23.62,23.72,166400.0,13.8184,13.8652,13.8009,13.8593,166400.0
2009-03-20 10:00:00,23.73,23.73,23.69,23.7,73800.0,13.8652,13.8652,13.8418,13.8476,73800.0
2009-03-20 10:05:00,23.72,23.75,23.68,23.68,119400.0,13.8593,13.8769,13.836,13.836,119400.0
2009-03-20 10:10:00,23.68,23.69,23.68,23.68,71200.0,13.836,13.8418,13.836,13.836,71200.0
2009-03-20 10:15:00,23.68,23.69,23.66,23.68,40400.0,13.836,13.8418,13.8243,13.836,40400.0
2009-03-20 10:20:00,23.68,23.71,23.65,23.68,103000.0,13.836,13.8535,13.8184,13.836,103000.0
2009-03-20 10:25:00,23.68,23.75,23.68,23.75,103600.0,13.836,13.8769,13.836,13.8769,103600.0
2009-03-20 10:30:00,23.74,23.78,23.73,23.73,137800.0,13.871,13.8944,13.8652,13.8652,137800.0
2009-03-20 10:35:00,23.74,23.74,23.71,23.71,68000.0,13.871,13.871,13.8535,13.8535,68000.0
2009-03-20 10:40:00,23.71,23.72,23.64,23.68,123600.0,13.8535,13.8593,13.8126,13.836,123600.0
2009-03-20 10:45:00,23.66,23.69,23.62,23.65,103000.0,13.8243,13.8418,13.8009,13.8184,103000.0
2009-03-20 10:50:00,23.64,23.68,23.64,23.65,120000.0,13.8126,13.836,13.8126,13.8184,120000.0
2009-03-20 10:55:00,23.65,23.67,23.63,23.66,77200.0,13.8184,13.8301,13.8067,13.8243,77200.0
2009-03-20 11:00:00,23.65,23.66,23.63,23.63,44800.0,13.8184,13.8243,13.8067,13.8067,44800.0
2009-03-20 11:05:00,23.63,23.63,23.56,23.57,142400.0,13.8067,13.8067,13.7658,13.7717,142400.0
2009-03-20 11:10:00,23.57,23.62,23.55,23.62,115400.0,13.7717,13.8009,13.76,13.8009,115400.0
2009-03-20 11:15:00,23.61,23.67,23.61,23.67,84000.0,13.7951,13.8301,13.7951,13.8301,84000.0
2009-03-20 11:20:00,23.67,23.7,23.67,23.68,92800.0,13.8301,13.8476,13.8301,13.836,92800.0
2009-03-20 11:25:00,23.69,23.7,23.68,23.7,67400.0,13.8418,13.8476,13.836,13.8476,67400.0
2009-03-20 11:30:00,23.7,23.72,23.7,23.7,90800.0,13.8476,13.8593,13.8476,13.8476,90800.0
2009-03-20 11:35:00,23.7,23.75,23.69,23.75,101000.0,13.8476,13.8769,13.8418,13.8769,101000.0
2009-03-20 11:40:00,23.75,23.75,23.7,23.71,91400.0,13.8769,13.8769,13.8476,13.8535,91400.0
2009-03-20 11:45:00,23.7,23.71,23.67,23.67,106600.0,13.8476,13.8535,13.8301,13.8301,106600.0
2009-03-20 11:50:00,23.67,23.7,23.67,23.67,92200.0,13.8301,13.8476,13.8301,13.8301,92200.0
2009-03-20 11:55:00,23.68,23.7,23.66,23.7,72400.0,13.836,13.8476,13.8243,13.8476,72400.0
2009-03-20 12:00:00,23.7,23.72,23.66,23.66,79400.0,13.8476,13.8593,13.8243,13.8243,79400.0
2009-03-20 12:05:00,23.66,23.68,23.64,23.64,77200.0,13.8243,13.836,13.8126,13.8126,77200.0
2009-03-20 12:10:00,23.65,23.7,23.64,23.69,141000.0,13.8184,13.8476,13.8126,13.8418,141000.0
2009-03-20 12:15:00,23.68,23.76,23.68,23.75,55000.0,13.836,13.8827,13.836,13.8769,55000.0
2009-03-20 12:20:00,23.75,23.76,23.72,23.73,47600.0,13.8769,13.8827,13.8593,13.8652,47600.0
2009-03-20 12:25:00,23.73,23.79,23.73,23.78,59400.0,13.8652,13.9002,13.8652,13.8944,59400.0
2009-03-20 12:30:00,23.78,23.82,23.77,23.78,68400.0,13.8944,13.9178,13.8885,13.8944,68400.0
2009-03-20 12:35:00,23.78,23.79,23.7,23.7,113800.0,13.8944,13.9002,13.8476,13.8476,113800.0
2009-03-20 12:40:00,23.7,23.7,23.66,23.67,115000.0,13.8476,13.8476,13.8243,13.8301,115000.0
2009-03-20 12:45:00,23.66,23.67,23.63,23.65,66000.0,13.8243,13.8301,13.8067,13.8184,66000.0
2009-03-20 12:50:00,23.65,23.65,23.6,23.61,158000.0,13.8184,13.8184,13.7892,13.7951,158000.0
2009-03-20 12:55:00,23.61,23.61,23.5,23.53,298600.0,13.7951,13.7951,13.7308,13.7483,298600.0
2009-03-20 13:00:00,23.52,23.57,23.51,23.56,67000.0,13.7425,13.7717,13.7366,13.7658,67000.0
2009-03-20 13:05:00,23.56,23.59,23.56,23.58,101800.0,13.7658,13.7834,13.7658,13.7775,101800.0
2009-03-20 13:10:00,23.58,23.64,23.58,23.63,90400.0,13.7775,13.8126,13.7775,13.8067,90400.0
2009-03-20 13:15:00,23.63,23.65,23.62,23.62,83000.0,13.8067,13.8184,13.8009,13.8009,83000.0
2009-03-20 13:20:00,23.62,23.64,23.59,23.59,120200.0,13.8009,13.8126,13.7834,13.7834,120200.0
2009-03-20 13:25:00,23.59,23.62,23.58,23.61,35000.0,13.7834,13.8009,13.7775,13.7951,35000.0
2009-03-20 13:30:00,23.61,23.65,23.61,23.64,43600.0,13.7951,13.8184,13.7951,13.8126,43600.0
2009-03-20 13:35:00,23.64,23.64,23.6,23.61,43400.0,13.8126,13.8126,13.7892,13.7951,43400.0
2009-03-20 13:40:00,23.61,23.62,23.6,23.61,38800.0,13.7951,13.8009,13.7892,13.7951,38800.0
2009-03-20 13:45:00,23.62,23.63,23.61,23.61,40200.0,13.8009,13.8067,13.7951,13.7951,40200.0
2009-03-20 13:50:00,23.61,23.63,23.6,23.6,81400.0,13.7951,13.8067,13.7892,13.7892,81400.0
2009-03-20 13:55:00,23.6,23.61,23.6,23.6,83800.0,13.7892,13.7951,13.7892,13.7892,83800.0
2009-03-20 14:00:00,23.6,23.6,23.57,23.59,82600.0,13.7892,13.7892,13.7717,13.7834,82600.0
2009-03-20 14:05:00,23.59,23.59,23.56,23.57,134800.0,13.7834,13.7834,13.7658,13.7717,134800.0
2009-03-20 14:10:00,23.57,23.59,23.56,23.56,65400.0,13.7717,13.7834,13.7658,13.7658,65400.0
2009-03-20 14:15:00,23.56,23.58,23.54,23.58,100200.0,13.7658,13.7775,13.7542,13.7775,100200.0
2009-03-20 14:20:00,23.58,23.59,23.55,23.57,132400.0,13.7775,13.7834,13.76,13.7717,132400.0
2009-03-20 14:25:00,23.57,23.59,23.55,23.58,72400.0,13.7717,13.7834,13.76,13.7775,72400.0
2009-03-20 14:30:00,23.58,23.59,23.56,23.57,107800.0,13.7775,13.7834,13.7658,13.7717,107800.0
2009-03-20 14:35:00,23.56,23.61,23.55,23.6,99000.0,13.7658,13.7951,13.76,13.7892,99000.0
2009-03-20 14:40:00,23.6,23.61,23.53,23.56,92600.0,13.7892,13.7951,13.7483,13.7658,92600.0
2009-03-20 14:45:00,23.56,23.58,23.54,23.57,72000.0,13.7658,13.7775,13.7542,13.7717,72000.0
2009-03-20 14:50:00,23.57,23.58,23.55,23.56,90000.0,13.7717,13.7775,13.76,13.7658,90000.0
2009-03-20 14:55:00,23.56,23.63,23.54,23.63,147200.0,13.7658,13.8067,13.7542,13.8067,147200.0
2009-03-20 15:00:00,23.63,23.65,23.61,23.62,78800.0,13.8067,13.8184,13.7951,13.8009,78800.0
2009-03-20 15:05:00,23.61,23.64,23.61,23.63,97000.0,13.7951,13.8126,13.7951,13.8067,97000.0
2009-03-20 15:10:00,23.63,23.64,23.59,23.59,112000.0,13.8067,13.8126,13.7834,13.7834,112000.0
2009-03-20 15:15:00,23.59,23.61,23.59,23.61,87600.0,13.7834,13.7951,13.7834,13.7951,87600.0
2009-03-20 15:20:00,23.61,23.73,23.61,23.68,292400.0,13.7951,13.8652,13.7951,13.836,292400.0
2009-03-20 15:25:00,23.68,23.7,23.65,23.65,143200.0,13.836,13.8476,13.8184,13.8184,143200.0
2009-03-20 15:30:00,23.65,23.71,23.63,23.68,143000.0,13.8184,13.8535,13.8067,13.836,143000.0
2009-03-20 15:35:00,23.68,23.73,23.65,23.66,141400.0,13.836,13.8652,13.8184,13.8243,141400.0
2009-03-20 15:40:00,23.66,23.68,23.64,23.67,144600.0,13.8243,13.836,13.8126,13.8301,144600.0
2009-03-20 15:45:00,23.67,23.68,23.63,23.63,135200.0,13.8301,13.836,13.8067,13.8067,135200.0
2009-03-20 15:50:00,23.63,23.68,23.63,23.66,256600.0,13.8067,13.836,13.8067,13.8243,256600.0
2009-03-20 15:55:00,23.67,23.69,23.63,23.63,310400.0,13.8301,13.8418,13.8067,13.8067,310400.0
2009-03-23 09:30:00,24.07,24.28,23.9,23.91,573200.0,14.0638,14.1865,13.9645,13.9703,573200.0
2009-03-23 09:35:00,23.9,24.09,23.89,24.04,310000.0,13.9645,14.0755,13.9587,14.0463,310000.0
2009-03-23 09:40:00,24.03,24.05,23.92,23.95,203400.0,14.0405,14.0521,13.9762,13.9937,203400.0
2009-03-23 09:45:00,23.95,24.0,23.88,23.96,168800.0,13.9937,14.0229,13.9528,13.9996,168800.0
2009-03-23 09:50:00,23.95,24.02,23.9,23.95,279400.0,13.9937,14.0346,13.9645,13.9937,279400.0
2009-03-23 09:55:00,23.95,23.97,23.89,23.94,246800.0,13.9937,14.0054,13.9587,13.9879,246800.0
2009-03-23 10:00:00,23.94,24.03,23.93,24.02,198800.0,13.9879,14.0405,13.982,14.0346,198800.0
2009-03-23 10:05:00,24.02,24.08,24.0,24.0,139800.0,14.0346,14.0697,14.0229,14.0229,139800.0
2009-03-23 10:10:00,24.0,24.1,24.0,24.08,129200.0,14.0229,14.0814,14.0229,14.0697,129200.0
2009-03-23 10:15:00,24.08,24.18,24.07,24.1,208000.0,14.0697,14.1281,14.0638,14.0814,208000.0
2009-03-23 10:20:00,24.1,24.17,24.09,24.13,154600.0,14.0814,14.1223,14.0755,14.0989,154600.0
2009-03-23 10:25:00,24.11,24.13,24.08,24.11,165000.0,14.0872,14.0989,14.0697,14.0872,165000.0
2009-03-23 10:30:00,24.11,24.14,24.11,24.13,100600.0,14.0872,14.1047,14.0872,14.0989,100600.0
2009-03-23 10:35:00,24.12,24.19,24.12,24.18,116200.0,14.093,14.1339,14.093,14.1281,116200.0
2009-03-23 10:40:00,24.18,24.27,24.18,24.25,230800.0,14.1281,14.1807,14.1281,14.169,230800.0
2009-03-23 10:45:00,24.25,24.26,24.23,24.24,152200.0,14.169,14.1748,14.1573,14.1632,152200.0
2009-03-23 10:50:00,24.24,24.31,24.24,24.31,112200.0,14.1632,14.2041,14.1632,14.2041,112200.0
2009-03-23 10:55:00,24.31,24.53,24.31,24.5,319600.0,14.2041,14.3326,14.2041,14.3151,319600.0
2009-03-23 11:00:00,24.5,24.5,24.42,24.47,292600.0,14.3151,14.3151,14.2683,14.2975,292600.0
2009-03-23 11:05:00,24.49,24.5,24.43,24.43,229600.0,14.3092,14.3151,14.2742,14.2742,229600.0
2009-03-23 11:10:00,24.43,24.43,24.35,24.35,137200.0,14.2742,14.2742,14.2274,14.2274,137200.0
2009-03-23 11:15:00,24.34,24.36,24.3,24.34,114800.0,14.2216,14.2333,14.1982,14.2216,114800.0
2009-03-23 11:20:00,24.34,24.41,24.32,24.34,115200.0,14.2216,14.2625,14.2099,14.2216,115200.0
2009-03-23 11:25:00,24.34,24.36,24.33,24.34,82800.0,14.2216,14.2333,14.2157,14.2216,82800.0
2009-03-23 11:30:00,24.35,24.36,24.33,24.35,79800.0,14.2274,14.2333,14.2157,14.2274,79800.0
2009-03-23 11:35:00,24.35,24.36,24.33,24.35,121600.0,14.2274,14.2333,14.2157,14.2274,121600.0
2009-03-23 11:40:00,24.35,24.41,24.35,24.41,85000.0,14.2274,14.2625,14.2274,14.2625,85000.0
2009-03-23 11:45:00,24.41,24.45,24.41,24.43,131200.0,14.2625,14.2859,14.2625,14.2742,131200.0
2009-03-23 11:50:00,24.43,24.53,24.41,24.52,210400.0,14.2742,14.3326,14.2625,14.3268,210400.0
2009-03-23 11:55:00,24.52,24.63,24.5,24.62,177200.0,14.3268,14.391,14.3151,14.3852,177200.0
2009-03-23 12:00:00,24.62,24.72,24.61,24.62,298600.0,14.3852,14.4436,14.3793,14.3852,298600.0
2009-03-23 12:05:00,24.62,24.62,24.54,24.59,163400.0,14.3852,14.3852,14.3384,14.3677,163400.0
2009-03-23 12:10:00,24.59,24.66,24.59,24.65,139800.0,14.3677,14.4086,14.3677,14.4027,139800.0
2009-03-23 12:15:00,24.65,24.7,24.63,24.68,98000.0,14.4027,14.4319,14.391,14.4202,98000.0
2009-03-23 12:20:00,24.7,24.72,24.67,24.68,101800.0,14.4319,14.4436,14.4144,14.4202,101800.0
2009-03-23 12:25:00,24.68,24.69,24.65,24.69,92200.0,14.4202,14.4261,14.4027,14.4261,92200.0
2009-03-23 12:30:00,24.68,24.7,24.62,24.63,92200.0,14.4202,14.4319,14.3852,14.391,92200.0
2009-03-23 12:35:00,24.63,24.64,24.62,24.63,67600.0,14.391,14.3969,14.3852,14.391,67600.0
2009-03-23 12:40:00,24.63,24.63,24.52,24.52,116000.0,14.391,14.391,14.3268,14.3268,116000.0
2009-03-23 12:45:00,24.53,24.54,24.5,24.53,90000.0,14.3326,14.3384,14.3151,14.3326,90000.0
2009-03-23 12:50:00,24.53,24.57,24.5,24.53,96400.0,14.3326,14.356,14.3151,14.3326,96400.0
2009-03-23 12:55:00,24.53,24.55,24.44,24.45,169400.0,14.3326,14.3443,14.28,14.2859,169400.0
2009-03-23 13:00:00,24.45,24.49,24.43,24.49,99600.0,14.2859,14.3092,14.2742,14.3092,99600.0
2009-03-23 13:05:00,24.48,24.54,24.48,24.54,62600.0,14.3034,14.3384,14.3034,14.3384,62600.0
2009-03-23 13:10:00,24.53,24.7,24.53,24.68,166800.0,14.3326,14.4319,14.3326,14.4202,166800.0
2009-03-23 13:15:00,24.68,24.7,24.62,24.63,91800.0,14.4202,14.4319,14.3852,14.391,91800.0
2009-03-23 13:20:00,24.63,24.64,24.53,24.53,49400.0,14.391,14.3969,14.3326,14.3326,49400.0
2009-03-23 13:25:00,24.53,24.53,24.44,24.47,60000.0,14.3326,14.3326,14.28,14.2975,60000.0
2009-03-23 13:30:00,24.46,24.48,24.43,24.45,67200.0,14.2917,14.3034,14.2742,14.2859,67200.0
2009-03-23 13:35:00,24.44,24.45,24.42,24.43,69000.0,14.28,14.2859,14.2683,14.2742,69000.0
2009-03-23 13:40:00,24.43,24.46,24.42,24.45,44600.0,14.2742,14.2917,14.2683,14.2859,44600.0
2009-03-23 13:45:00,24.45,24.55,24.45,24.54,129000.0,14.2859,14.3443,14.2859,14.3384,129000.0
2009-03-23 13:50:00,24.54,24.58,24.53,24.56,94400.0,14.3384,14.3618,14.3326,14.3501,94400.0
2009-03-23 13:55:00,24.56,24.57,24.52,24.55,84600.0,14.3501,14.356,14.3268,14.3443,84600.0
2009-03-23 14:00:00,24.55,24.57,24.53,24.57,100600.0,14.3443,14.356,14.3326,14.356,100600.0
2009-03-23 14:05:00,24.57,24.6,24.56,24.6,129800.0,14.356,14.3735,14.3501,14.3735,129800.0
2009-03-23 14:10:00,24.6,24.61,24.54,24.58,104000.0,14.3735,14.3793,14.3384,14.3618,104000.0
2009-03-23 14:15:00,24.57,24.57,24.54,24.55,52200.0,14.356,14.356,14.3384,14.3443,52200.0
2009-03-23 14:20:00,24.54,24.56,24.54,24.54,71000.0,14.3384,14.3501,14.3384,14.3384,71000.0
2009-03-23 14:25:00,24.54,24.59,24.51,24.51,195400.0,14.3384,14.3677,14.3209,14.3209,195400.0
2009-03-23 14:30:00,24.52,24.6,24.52,24.58,196600.0,14.3268,14.3735,14.3268,14.3618,196600.0
2009-03-23 14:35:00,24.59,24.62,24.57,24.57,100200.0,14.3677,14.3852,14.356,14.356,100200.0
2009-03-23 14:40:00,24.57,24.58,24.53,24.57,101400.0,14.356,14.3618,14.3326,14.356,101400.0
2009-03-23 14:45:00,24.57,24.6,24.53,24.6,150400.0,14.356,14.3735,14.3326,14.3735,150400.0
2009-03-23 14:50:00,24.6,24.71,24.6,24.68,189600.0,14.3735,14.4378,14.3735,14.4202,189600.0
2009-03-23 14:55:00,24.68,24.7,24.68,24.69,143200.0,14.4202,14.4319,14.4202,14.4261,143200.0
2009-03-23 15:00:00,24.69,24.7,24.66,24.68,125600.0,14.4261,14.4319,14.4086,14.4202,125600.0
2009-03-23 15:05:00,24.68,24.7,24.61,24.64,120000.0,14.4202,14.4319,14.3793,14.3969,120000.0
2009-03-23 15:10:00,24.64,24.7,24.64,24.7,161200.0,14.3969,14.4319,14.3969,14.4319,161200.0
2009-03-23 15:15:00,24.7,24.74,24.7,24.73,167000.0,14.4319,14.4553,14.4319,14.4495,167000.0
2009-03-23 15:20:00,24.73,24.74,24.67,24.7,182000.0,14.4495,14.4553,14.4144,14.4319,182000.0
2009-03-23 15:25:00,24.7,24.71,24.68,24.7,107400.0,14.4319,14.4378,14.4202,14.4319,107400.0
2009-03-23 15:30:00,24.7,24.74,24.69,24.72,173400.0,14.4319,14.4553,14.4261,14.4436,173400.0
2009-03-23 15:35:00,24.73,24.75,24.72,24.75,194000.0,14.4495,14.4611,14.4436,14.4611,194000.0
2009-03-23 15:40:00,24.75,24.81,24.73,24.77,382400.0,14.4611,14.4962,14.4495,14.4728,382400.0
2009-03-23 15:45:00,24.77,24.83,24.77,24.82,338400.0,14.4728,14.5079,14.4728,14.502,338400.0
2009-03-23 15:50:00,24.83,24.86,24.79,24.81,467000.0,14.5079,14.5254,14.4845,14.4962,467000.0
2009-03-23 15:55:00,24.81,24.88,24.79,24.88,486400.0,14.4962,14.5371,14.4845,14.5371,486400.0
2009-03-24 09:30:00,24.66,24.88,24.66,24.88,116200.0,14.4086,14.5371,14.4086,14.5371,116200.0
2009-03-24 09:35:00,24.9,24.95,24.72,24.86,145600.0,14.5488,14.578,14.4436,14.5254,145600.0
2009-03-24 09:40:00,24.86,24.96,24.84,24.93,138600.0,14.5254,14.5838,14.5137,14.5663,138600.0
2009-03-24 09:45:00,24.92,24.95,24.77,24.91,148600.0,14.5605,14.578,14.4728,14.5546,148600.0
2009-03-24 09:50:00,24.9,25.07,24.9,25.04,189800.0,14.5488,14.6481,14.5488,14.6306,189800.0
2009-03-24 09:55:00,25.04,25.11,25.02,25.08,148000.0,14.6306,14.6715,14.6189,14.654,148000.0
2009-03-24 10:00:00,25.09,25.1,25.03,25.03,136800.0,14.6598,14.6656,14.6247,14.6247,136800.0
2009-03-24 10:05:00,25.05,25.05,24.63,24.95,153200.0,14.6364,14.6364,14.391,14.578,153200.0
2009-03-24 10:10:00,24.95,25.0,24.41,24.99,160000.0,14.578,14.6072,14.2625,14.6014,160000.0
2009-03-24 10:15:00,24.99,25.01,24.24,24.99,277400.0,14.6014,14.6131,14.1632,14.6014,277400.0
2009-03-24 10:20:00,24.99,24.99,24.94,24.95,98400.0,14.6014,14.6014,14.5722,14.578,98400.0
2009-03-24 10:25:00,24.95,24.99,24.93,24.96,91800.0,14.578,14.6014,14.5663,14.5838,91800.0
2009-03-24 10:30:00,24.96,24.98,24.93,24.95,60800.0,14.5838,14.5955,14.5663,14.578,60800.0
2009-03-24 10:35:00,24.96,25.04,24.95,25.03,75400.0,14.5838,14.6306,14.578,14.6247,75400.0
2009-03-24 10:40:00,25.04,25.08,25.0,25.02,80600.0,14.6306,14.654,14.6072,14.6189,80600.0
2009-03-24 10:45:00,25.0,25.09,25.0,25.06,161200.0,14.6072,14.6598,14.6072,14.6423,161200.0
2009-03-24 10:50:00,25.06,25.08,25.0,25.01,55200.0,14.6423,14.654,14.6072,14.6131,55200.0
2009-03-24 10:55:00,25.0,25.05,25.0,25.03,44600.0,14.6072,14.6364,14.6072,14.6247,44600.0
2009-03-24 11:00:00,25.03,25.04,25.0,25.02,82800.0,14.6247,14.6306,14.6072,14.6189,82800.0
2009-03-24 11:05:00,25.0,25.03,25.0,25.0,109800.0,14.6072,14.6247,14.6072,14.6072,109800.0
2009-03-24 11:10:00,25.0,25.05,25.0,25.04,73800.0,14.6072,14.6364,14.6072,14.6306,73800.0
2009-03-24 11:15:00,25.04,25.1,25.03,25.08,64000.0,14.6306,14.6656,14.6247,14.654,64000.0
2009-03-24 11:20:00,25.08,25.09,25.04,25.06,79000.0,14.654,14.6598,14.6306,14.6423,79000.0
2009-03-24 11:25:00,25.06,25.09,25.05,25.05,65400.0,14.6423,14.6598,14.6364,14.6364,65400.0
2009-03-24 11:30:00,25.05,25.07,25.04,25.07,38000.0,14.6364,14.6481,14.6306,14.6481,38000.0
2009-03-24 11:35:00,25.07,25.09,25.05,25.07,101800.0,14.6481,14.6598,14.6364,14.6481,101800.0
2009-03-24 11:40:00,25.07,25.15,25.07,25.13,107800.0,14.6481,14.6949,14.6481,14.6832,107800.0
2009-03-24 11:45:00,25.12,25.2,25.11,25.16,127200.0,14.6773,14.7241,14.6715,14.7007,127200.0
2009-03-24 11:50:00,25.16,25.2,25.15,25.2,77800.0,14.7007,14.7241,14.6949,14.7241,77800.0
2009-03-24 11:55:00,25.2,25.21,25.16,25.2,90000.0,14.7241,14.7299,14.7007,14.7241,90000.0
2009-03-24 12:00:00,25.2,25.21,25.14,25.15,117400.0,14.7241,14.7299,14.689,14.6949,117400.0
2009-03-24 12:05:00,25.14,25.18,25.09,25.1,168600.0,14.689,14.7124,14.6598,14.6656,168600.0
2009-03-24 12:10:00,25.1,25.2,25.1,25.2,100000.0,14.6656,14.7241,14.6656,14.7241,100000.0
2009-03-24 12:15:00,25.18,25.24,25.18,25.22,210200.0,14.7124,14.7474,14.7124,14.7358,210200.0
2009-03-24 12:20:00,25.22,25.22,25.15,25.15,62000.0,14.7358,14.7358,14.6949,14.6949,62000.0
2009-03-24 12:25:00,25.15,25.17,25.13,25.14,92600.0,14.6949,14.7065,14.6832,14.689,92600.0
2009-03-24 12:30:00,25.13,25.16,25.1,25.1,249000.0,14.6832,14.7007,14.6656,14.6656,249000.0
2009-03-24 12:35:00,25.1,25.11,25.02,25.08,190200.0,14.6656,14.6715,14.6189,14.654,190200.0
2009-03-24 12:40:00,25.09,25.09,25.08,25.08,79800.0,14.6598,14.6598,14.654,14.654,79800.0
2009-03-24 12:45:00,25.08,25.13,25.08,25.1,129400.0,14.654,14.6832,14.654,14.6656,129400.0
2009-03-24 12:50:00,25.1,25.11,25.08,25.1,144800.0,14.6656,14.6715,14.654,14.6656,144800.0
2009-03-24 12:55:00,25.1,25.1,25.06,25.09,188400.0,14.6656,14.6656,14.6423,14.6598,188400.0
2009-03-24 13:00:00,25.08,25.1,25.08,25.08,77000.0,14.654,14.6656,14.654,14.654,77000.0
2009-03-24 13:05:00,25.08,25.1,25.08,25.1,48000.0,14.654,14.6656,14.654,14.6656,48000.0
2009-03-24 13:10:00,25.1,25.11,25.08,25.08,89800.0,14.6656,14.6715,14.654,14.654,89800.0
2009-03-24 13:15:00,25.08,25.09,25.03,25.03,215600.0,14.654,14.6598,14.6247,14.6247,215600.0
2009-03-24 13:20:00,25.03,25.06,25.02,25.05,82200.0,14.6247,14.6423,14.6189,14.6364,82200.0
2009-03-24 13:25:00,25.04,25.06,25.04,25.06,372000.0,14.6306,14.6423,14.6306,14.6423,372000.0
2009-03-24 13:30:00,25.06,25.06,25.03,25.05,57200.0,14.6423,14.6423,14.6247,14.6364,57200.0
2009-03-24 13:35:00,25.05,25.07,25.04,25.07,102800.0,14.6364,14.6481,14.6306,14.6481,102800.0
2009-03-24 13:40:00,25.07,25.09,25.06,25.08,64400.0,14.6481,14.6598,14.6423,14.654,64400.0
2009-03-24 13:45:00,25.08,25.11,25.08,25.08,65000.0,14.654,14.6715,14.654,14.654,65000.0
2009-03-24 13:50:00,25.08,25.1,25.06,25.06,122600.0,14.654,14.6656,14.6423,14.6423,122600.0
2009-03-24 13:55:00,25.06,25.08,25.05,25.05,106600.0,14.6423,14.654,14.6364,14.6364,106600.0
2009-03-24 14:00:00,25.05,25.06,25.05,25.05,43200.0,14.6364,14.6423,14.6364,14.6364,43200.0
2009-03-24 14:05:00,25.05,25.08,25.05,25.07,61000.0,14.6364,14.654,14.6364,14.6481,61000.0
2009-03-24 14:10:00,25.07,25.09,25.06,25.08,63600.0,14.6481,14.6598,14.6423,14.654,63600.0
2009-03-24 14:15:00,25.08,25.14,25.08,25.11,129600.0,14.654,14.689,14.654,14.6715,129600.0
2009-03-24 14:20:00,25.1,25.14,25.1,25.1,74200.0,14.6656,14.689,14.6656,14.6656,74200.0
2009-03-24 14:25:00,25.11,25.11,25.09,25.09,91200.0,14.6715,14.6715,14.6598,14.6598,91200.0
2009-03-24 14:30:00,25.09,25.11,25.08,25.11,94400.0,14.6598,14.6715,14.654,14.6715,94400.0
2009-03-24 14:35:00,25.11,25.16,25.1,25.12,133400.0,14.6715,14.7007,14.6656,14.6773,133400.0
2009-03-24 14:40:00,25.12,25.15,25.12,25.14,73400.0,14.6773,14.6949,14.6773,14.689,73400.0
2009-03-24 14:45:00,25.14,25.16,25.13,25.14,89600.0,14.689,14.7007,14.6832,14.689,89600.0
2009-03-24 14:50:00,25.14,25.17,25.13,25.15,117200.0,14.689,14.7065,14.6832,14.6949,117200.0
2009-03-24 14:55:00,25.15,25.15,25.11,25.11,96800.0,14.6949,14.6949,14.6715,14.6715,96800.0
2009-03-24 15:00:00,25.11,25.11,25.08,25.09,128200.0,14.6715,14.6715,14.654,14.6598,128200.0
2009-03-24 15:05:00,25.08,25.1,25.08,25.1,95800.0,14.654,14.6656,14.654,14.6656,95800.0
2009-03-24 15:10:00,25.09,25.1,25.08,25.08,147600.0,14.6598,14.6656,14.654,14.654,147600.0
2009-03-24 15:15:00,25.08,25.1,25.08,25.09,84400.0,14.654,14.6656,14.654,14.6598,84400.0
2009-03-24 15:20:00,25.08,25.1,25.04,25.05,140200.0,14.654,14.6656,14.6306,14.6364,140200.0
2009-03-24 15:25:00,25.05,25.05,25.03,25.05,94200.0,14.6364,14.6364,14.6247,14.6364,94200.0
2009-03-24 15:30:00,25.05,25.06,25.03,25.05,154200.0,14.6364,14.6423,14.6247,14.6364,154200.0
2009-03-24 15:35:00,25.05,25.09,25.04,25.07,156800.0,14.6364,14.6598,14.6306,14.6481,156800.0
2009-03-24 15:40:00,25.07,25.07,25.0,25.03,183400.0,14.6481,14.6481,14.6072,14.6247,183400.0
2009-03-24 15:45:00,25.03,25.05,25.0,25.01,186400.0,14.6247,14.6364,14.6072,14.6131,186400.0
2009-03-24 15:50:00,25.0,25.02,24.92,24.93,282000.0,14.6072,14.6189,14.5605,14.5663,282000.0
2009-03-24 15:55:00,24.93,24.95,24.84,24.91,413000.0,14.5663,14.578,14.5137,14.5546,413000.0
2009-03-25 09:30:00,25.04,25.06,24.81,25.0,221200.0,14.6306,14.6423,14.4962,14.6072,221200.0
2009-03-25 09:35:00,25.0,25.01,24.88,24.89,106200.0,14.6072,14.6131,14.5371,14.5429,106200.0
2009-03-25 09:40:00,24.89,24.96,24.88,24.9,90600.0,14.5429,14.5838,14.5371,14.5488,90600.0
2009-03-25 09:45:00,24.89,24.97,24.86,24.88,83200.0,14.5429,14.5897,14.5254,14.5371,83200.0
2009-03-25 09:50:00,24.88,24.99,24.86,24.97,75400.0,14.5371,14.6014,14.5254,14.5897,75400.0
2009-03-25 09:55:00,24.96,24.98,24.9,24.92,76800.0,14.5838,14.5955,14.5488,14.5605,76800.0
2009-03-25 10:00:00,24.93,24.96,24.85,24.9,98600.0,14.5663,14.5838,14.5196,14.5488,98600.0
2009-03-25 10:05:00,24.91,24.93,24.83,24.85,121400.0,14.5546,14.5663,14.5079,14.5196,121400.0
2009-03-25 10:10:00,24.84,24.89,24.83,24.88,88400.0,14.5137,14.5429,14.5079,14.5371,88400.0
2009-03-25 10:15:00,24.88,24.9,24.85,24.88,151600.0,14.5371,14.5488,14.5196,14.5371,151600.0
2009-03-25 10:20:00,24.88,24.92,24.88,24.9,84000.0,14.5371,14.5605,14.5371,14.5488,84000.0
2009-03-25 10:25:00,24.9,24.93,24.89,24.93,70800.0,14.5488,14.5663,14.5429,14.5663,70800.0
2009-03-25 10:30:00,24.93,24.93,24.9,24.93,75200.0,14.5663,14.5663,14.5488,14.5663,75200.0
2009-03-25 10:35:00,24.93,24.98,24.92,24.96,138000.0,14.5663,14.5955,14.5605,14.5838,138000.0
2009-03-25 10:40:00,24.96,24.96,24.9,24.92,92600.0,14.5838,14.5838,14.5488,14.5605,92600.0
2009-03-25 10:45:00,24.91,24.94,24.9,24.93,187400.0,14.5546,14.5722,14.5488,14.5663,187400.0
2009-03-25 10:50:00,24.93,24.93,24.88,24.88,127400.0,14.5663,14.5663,14.5371,14.5371,127400.0
2009-03-25 10:55:00,24.88,24.89,24.79,24.79,152600.0,14.5371,14.5429,14.4845,14.4845,152600.0
2009-03-25 11:00:00,24.79,24.79,24.75,24.78,151200.0,14.4845,14.4845,14.4611,14.4787,151200.0
2009-03-25 11:05:00,24.78,24.86,24.75,24.86,109000.0,14.4787,14.5254,14.4611,14.5254,109000.0
2009-03-25 11:10:00,24.86,24.88,24.78,24.8,78800.0,14.5254,14.5371,14.4787,14.4904,78800.0
2009-03-25 11:15:00,24.8,24.81,24.75,24.79,83000.0,14.4904,14.4962,14.4611,14.4845,83000.0
2009-03-25 11:20:00,24.79,24.88,24.78,24.87,101400.0,14.4845,14.5371,14.4787,14.5313,101400.0
2009-03-25 11:25:00,24.87,24.9,24.86,24.9,111200.0,14.5313,14.5488,14.5254,14.5488,111200.0
2009-03-25 11:30:00,24.9,24.95,24.9,24.95,48800.0,14.5488,14.578,14.5488,14.578,48800.0
2009-03-25 11:35:00,24.95,24.95,24.88,24.89,63200.0,14.578,14.578,14.5371,14.5429,63200.0
2009-03-25 11:40:00,24.89,24.89,24.8,24.8,87800.0,14.5429,14.5429,14.4904,14.4904,87800.0
2009-03-25 11:45:00,24.81,24.84,24.8,24.82,53000.0,14.4962,14.5137,14.4904,14.502,53000.0
2009-03-25 11:50:00,24.82,24.84,24.8,24.84,42800.0,14.502,14.5137,14.4904,14.5137,42800.0
2009-03-25 11:55:00,24.84,24.84,24.76,24.77,73400.0,14.5137,14.5137,14.467,14.4728,73400.0
2009-03-25 12:00:00,24.77,24.83,24.75,24.83,72200.0,14.4728,14.5079,14.4611,14.5079,72200.0
2009-03-25 12:05:00,24.82,24.88,24.75,24.75,76200.0,14.502,14.5371,14.4611,14.4611,76200.0
2009-03-25 12:10:00,24.76,24.77,24.75,24.75,66200.0,14.467,14.4728,14.4611,14.4611,66200.0
2009-03-25 12:15:00,24.75,24.78,24.7,24.7,111400.0,14.4611,14.4787,14.4319,14.4319,111400.0
2009-03-25 12:20:00,24.7,24.7,24.61,24.63,122800.0,14.4319,14.4319,14.3793,14.391,122800.0
2009-03-25 12:25:00,24.63,24.7,24.63,24.68,46600.0,14.391,14.4319,14.391,14.4202,46600.0
2009-03-25 12:30:00,24.68,24.71,24.66,24.66,50000.0,14.4202,14.4378,14.4086,14.4086,50000.0
2009-03-25 12:35:00,24.67,24.7,24.64,24.66,39400.0,14.4144,14.4319,14.3969,14.4086,39400.0
2009-03-25 12:40:00,24.66,24.7,24.66,24.67,36600.0,14.4086,14.4319,14.4086,14.4144,36600.0
2009-03-25 12:45:00,24.67,24.67,24.59,24.6,63000.0,14.4144,14.4144,14.3677,14.3735,63000.0
2009-03-25 12:50:00,24.6,24.6,24.54,24.55,72000.0,14.3735,14.3735,14.3384,14.3443,72000.0
2009-03-25 12:55:00,24.55,24.57,24.54,24.56,93000.0,14.3443,14.356,14.3384,14.3501,93000.0
2009-03-25 13:00:00,24.56,24.6,24.55,24.58,42400.0,14.3501,14.3735,14.3443,14.3618,42400.0
2009-03-25 13:05:00,24.58,24.58,24.54,24.57,54000.0,14.3618,14.3618,14.3384,14.356,54000.0
2009-03-25 13:10:00,24.56,24.56,24.52,24.56,60000.0,14.3501,14.3501,14.3268,14.3501,60000.0
2009-03-25 13:15:00,24.55,24.57,24.53,24.54,58600.0,14.3443,14.356,14.3326,14.3384,58600.0
2009-03-25 13:20:00,24.54,24.55,24.51,24.53,42800.0,14.3384,14.3443,14.3209,14.3326,42800.0
2009-03-25 13:25:00,24.53,24.55,24.49,24.5,76400.0,14.3326,14.3443,14.3092,14.3151,76400.0
2009-03-25 13:30:00,24.49,24.51,24.48,24.49,76000.0,14.3092,14.3209,14.3034,14.3092,76000.0
2009-03-25 13:35:00,24.49,24.53,24.48,24.52,61400.0,14.3092,14.3326,14.3034,14.3268,61400.0
2009-03-25 13:40:00,24.5,24.58,24.5,24.54,101600.0,14.3151,14.3618,14.3151,14.3384,101600.0
2009-03-25 13:45:00,24.55,24.55,24.52,24.52,30000.0,14.3443,14.3443,14.3268,14.3268,30000.0
2009-03-25 13:50:00,24.51,24.55,24.5,24.55,43800.0,14.3209,14.3443,14.3151,14.3443,43800.0
2009-03-25 13:55:00,24.55,24.58,24.54,24.54,34000.0,14.3443,14.3618,14.3384,14.3384,34000.0
2009-03-25 14:00:00,24.55,24.56,24.49,24.56,142600.0,14.3443,14.3501,14.3092,14.3501,142600.0
2009-03-25 14:05:00,24.54,24.56,24.46,24.48,88000.0,14.3384,14.3501,14.2917,14.3034,88000.0
2009-03-25 14:10:00,24.47,24.48,24.44,24.47,89000.0,14.2975,14.3034,14.28,14.2975,89000.0
2009-03-25 14:15:00,24.47,24.5,24.42,24.43,81200.0,14.2975,14.3151,14.2683,14.2742,81200.0
2009-03-25 14:20:00,24.43,24.48,24.42,24.42,110200.0,14.2742,14.3034,14.2683,14.2683,110200.0
2009-03-25 14:25:00,24.42,24.44,24.38,24.39,76800.0,14.2683,14.28,14.245,14.2508,76800.0
2009-03-25 14:30:00,24.39,24.42,24.36,24.36,106400.0,14.2508,14.2683,14.2333,14.2333,106400.0
2009-03-25 14:35:00,24.36,24.41,24.36,24.36,113000.0,14.2333,14.2625,14.2333,14.2333,113000.0
2009-03-25 14:40:00,24.36,24.42,24.35,24.36,119400.0,14.2333,14.2683,14.2274,14.2333,119400.0
2009-03-25 14:45:00,24.36,24.36,24.3,24.35,111000.0,14.2333,14.2333,14.1982,14.2274,111000.0
2009-03-25 14:50:00,24.35,24.38,24.3,24.38,138800.0,14.2274,14.245,14.1982,14.245,138800.0
2009-03-25 14:55:00,24.37,24.4,24.34,24.34,183400.0,14.2391,14.2566,14.2216,14.2216,183400.0
2009-03-25 15:00:00,24.35,24.4,24.31,24.38,124400.0,14.2274,14.2566,14.2041,14.245,124400.0
2009-03-25 15:05:00,24.38,24.47,24.38,24.45,124600.0,14.245,14.2975,14.245,14.2859,124600.0
2009-03-25 15:10:00,24.44,24.5,24.43,24.48,120400.0,14.28,14.3151,14.2742,14.3034,120400.0
2009-03-25 15:15:00,24.49,24.49,24.45,24.46,133800.0,14.3092,14.3092,14.2859,14.2917,133800.0
2009-03-25 15:20:00,24.46,24.47,24.43,24.43,125600.0,14.2917,14.2975,14.2742,14.2742,125600.0
2009-03-25 15:25:00,24.44,24.55,24.43,24.5,201800.0,14.28,14.3443,14.2742,14.3151,201800.0
2009-03-25 15:30:00,24.5,24.56,24.5,24.53,222800.0,14.3151,14.3501,14.3151,14.3326,222800.0
2009-03-25 15:35:00,24.53,24.55,24.49,24.52,109400.0,14.3326,14.3443,14.3092,14.3268,109400.0
2009-03-25 15:40:00,24.52,24.54,24.46,24.53,147000.0,14.3268,14.3384,14.2917,14.3326,147000.0
2009-03-25 15:45:00,24.53,24.61,24.53,24.57,237600.0,14.3326,14.3793,14.3326,14.356,237600.0
2009-03-25 15:50:00,24.57,24.61,24.53,24.61,279800.0,14.356,14.3793,14.3326,14.3793,279800.0
2009-03-25 15:55:00,24.61,24.82,24.61,24.78,416200.0,14.3793,14.502,14.3793,14.4787,416200.0
2009-03-26 09:30:00,24.98,24.98,24.61,24.67,185400.0,14.5955,14.5955,14.3793,14.4144,185400.0
2009-03-26 09:35:00,24.67,24.85,24.65,24.66,139600.0,14.4144,14.5196,14.4027,14.4086,139600.0
2009-03-26 09:40:00,24.67,24.69,24.56,24.6,328600.0,14.4144,14.4261,14.3501,14.3735,328600.0
2009-03-26 09:45:00,24.6,24.61,24.48,24.53,220600.0,14.3735,14.3793,14.3034,14.3326,220600.0
2009-03-26 09:50:00,24.54,24.57,24.46,24.47,142600.0,14.3384,14.356,14.2917,14.2975,142600.0
2009-03-26 09:55:00,24.47,24.51,24.43,24.45,139800.0,14.2975,14.3209,14.2742,14.2859,139800.0
2009-03-26 10:00:00,24.45,24.46,24.36,24.36,166600.0,14.2859,14.2917,14.2333,14.2333,166600.0
2009-03-26 10:05:00,24.37,24.4,24.32,24.34,150200.0,14.2391,14.2566,14.2099,14.2216,150200.0
2009-03-26 10:10:00,24.33,24.34,24.26,24.28,138600.0,14.2157,14.2216,14.1748,14.1865,138600.0
2009-03-26 10:15:00,24.3,24.3,24.18,24.22,269400.0,14.1982,14.1982,14.1281,14.1515,269400.0
2009-03-26 10:20:00,24.23,24.35,24.2,24.34,134000.0,14.1573,14.2274,14.1398,14.2216,134000.0
2009-03-26 10:25:00,24.33,24.34,24.25,24.28,62200.0,14.2157,14.2216,14.169,14.1865,62200.0
2009-03-26 10:30:00,24.28,24.32,24.23,24.29,108600.0,14.1865,14.2099,14.1573,14.1924,108600.0
2009-03-26 10:35:00,24.29,24.41,24.29,24.38,157400.0,14.1924,14.2625,14.1924,14.245,157400.0
2009-03-26 10:40:00,24.38,24.41,24.36,24.41,98400.0,14.245,14.2625,14.2333,14.2625,98400.0
2009-03-26 10:45:00,24.41,24.41,24.33,24.36,72000.0,14.2625,14.2625,14.2157,14.2333,72000.0
2009-03-26 10:50:00,24.34,24.37,24.32,24.34,61600.0,14.2216,14.2391,14.2099,14.2216,61600.0
2009-03-26 10:55:00,24.33,24.42,24.31,24.31,100800.0,14.2157,14.2683,14.2041,14.2041,100800.0
2009-03-26 11:00:00,24.3,24.32,24.29,24.3,84600.0,14.1982,14.2099,14.1924,14.1982,84600.0
2009-03-26 11:05:00,24.31,24.31,24.27,24.27,155000.0,14.2041,14.2041,14.1807,14.1807,155000.0
2009-03-26 11:10:00,24.28,24.29,24.25,24.27,95600.0,14.1865,14.1924,14.169,14.1807,95600.0
2009-03-26 11:15:00,24.28,24.29,24.23,24.25,143200.0,14.1865,14.1924,14.1573,14.169,143200.0
2009-03-26 11:20:00,24.25,24.25,24.2,24.22,171800.0,14.169,14.169,14.1398,14.1515,171800.0
2009-03-26 11:25:00,24.21,24.22,24.01,24.05,556400.0,14.1456,14.1515,14.0288,14.0521,556400.0
2009-03-26 11:30:00,24.05,24.18,24.05,24.13,178000.0,14.0521,14.1281,14.0521,14.0989,178000.0
2009-03-26 11:35:00,24.13,24.17,24.11,24.11,153000.0,14.0989,14.1223,14.0872,14.0872,153000.0
2009-03-26 11:40:00,24.11,24.16,24.08,24.16,167200.0,14.0872,14.1164,14.0697,14.1164,167200.0
2009-03-26 11:45:00,24.17,24.22,24.14,24.16,137000.0,14.1223,14.1515,14.1047,14.1164,137000.0
2009-03-26 11:50:00,24.15,24.17,24.09,24.16,111600.0,14.1106,14.1223,14.0755,14.1164,111600.0
2009-03-26 11:55:00,24.16,24.17,24.11,24.16,71800.0,14.1164,14.1223,14.0872,14.1164,71800.0
2009-03-26 12:00:00,24.16,24.25,24.15,24.24,125000.0,14.1164,14.169,14.1106,14.1632,125000.0
2009-03-26 12:05:00,24.24,24.28,24.22,24.23,109400.0,14.1632,14.1865,14.1515,14.1573,109400.0
2009-03-26 12:10:00,24.24,24.29,24.2,24.26,91000.0,14.1632,14.1924,14.1398,14.1748,91000.0
2009-03-26 12:15:00,24.26,24.28,24.17,24.23,87000.0,14.1748,14.1865,14.1223,14.1573,87000.0
2009-03-26 12:20:00,24.23,24.31,24.22,24.31,110400.0,14.1573,14.2041,14.1515,14.2041,110400.0
2009-03-26 12:25:00,24.31,24.31,24.24,24.28,66800.0,14.2041,14.2041,14.1632,14.1865,66800.0
2009-03-26 12:30:00,24.28,24.3,24.23,24.23,54200.0,14.1865,14.1982,14.1573,14.1573,54200.0
2009-03-26 12:35:00,24.22,24.23,24.16,24.22,201000.0,14.1515,14.1573,14.1164,14.1515,201000.0
2009-03-26 12:40:00,24.22,24.24,24.12,24.12,125400.0,14.1515,14.1632,14.093,14.093,125400.0
2009-03-26 12:45:00,24.11,24.21,24.11,24.21,66200.0,14.0872,14.1456,14.0872,14.1456,66200.0
2009-03-26 12:50:00,24.21,24.24,24.21,24.23,54400.0,14.1456,14.1632,14.1456,14.1573,54400.0
2009-03-26 12:55:00,24.24,24.27,24.21,24.25,118000.0,14.1632,14.1807,14.1456,14.169,118000.0
2009-03-26 13:00:00,24.25,24.36,24.25,24.3,169600.0,14.169,14.2333,14.169,14.1982,169600.0
2009-03-26 13:05:00,24.31,24.43,24.31,24.39,122400.0,14.2041,14.2742,14.2041,14.2508,122400.0
2009-03-26 13:10:00,24.39,24.41,24.36,24.37,122000.0,14.2508,14.2625,14.2333,14.2391,122000.0
2009-03-26 13:15:00,24.36,24.4,24.35,24.39,154600.0,14.2333,14.2566,14.2274,14.2508,154600.0
2009-03-26 13:20:00,24.39,24.47,24.36,24.47,103600.0,14.2508,14.2975,14.2333,14.2975,103600.0
2009-03-26 13:25:00,24.47,24.48,24.39,24.39,49200.0,14.2975,14.3034,14.2508,14.2508,49200.0
2009-03-26 13:30:00,24.4,24.44,24.4,24.44,70600.0,14.2566,14.28,14.2566,14.28,70600.0
2009-03-26 13:35:00,24.44,24.45,24.41,24.45,112400.0,14.28,14.2859,14.2625,14.2859,112400.0
2009-03-26 13:40:00,24.45,24.47,24.43,24.46,63600.0,14.2859,14.2975,14.2742,14.2917,63600.0
2009-03-26 13:45:00,24.45,24.46,24.4,24.41,69000.0,14.2859,14.2917,14.2566,14.2625,69000.0
2009-03-26 13:50:00,24.41,24.43,24.36,24.36,190000.0,14.2625,14.2742,14.2333,14.2333,190000.0
2009-03-26 13:55:00,24.36,24.36,24.31,24.31,272200.0,14.2333,14.2333,14.2041,14.2041,272200.0
2009-03-26 14:00:00,24.32,24.43,24.31,24.43,74600.0,14.2099,14.2742,14.2041,14.2742,74600.0
2009-03-26 14:05:00,24.43,24.47,24.4,24.43,102200.0,14.2742,14.2975,14.2566,14.2742,102200.0
2009-03-26 14:10:00,24.42,24.47,24.38,24.46,57000.0,14.2683,14.2975,14.245,14.2917,57000.0
2009-03-26 14:15:00,24.46,24.46,24.4,24.42,77400.0,14.2917,14.2917,14.2566,14.2683,77400.0
2009-03-26 14:20:00,24.42,24.46,24.42,24.46,55000.0,14.2683,14.2917,14.2683,14.2917,55000.0
2009-03-26 14:25:00,24.47,24.52,24.42,24.43,207400.0,14.2975,14.3268,14.2683,14.2742,207400.0
2009-03-26 14:30:00,24.43,24.43,24.39,24.4,116600.0,14.2742,14.2742,14.2508,14.2566,116600.0
2009-03-26 14:35:00,24.41,24.42,24.36,24.36,98400.0,14.2625,14.2683,14.2333,14.2333,98400.0
2009-03-26 14:40:00,24.37,24.37,24.34,24.35,70400.0,14.2391,14.2391,14.2216,14.2274,70400.0
2009-03-26 14:45:00,24.36,24.41,24.34,24.34,111000.0,14.2333,14.2625,14.2216,14.2216,111000.0
2009-03-26 14:50:00,24.34,24.37,24.31,24.36,174800.0,14.2216,14.2391,14.2041,14.2333,174800.0
2009-03-26 14:55:00,24.36,24.39,24.29,24.29,149400.0,14.2333,14.2508,14.1924,14.1924,149400.0
2009-03-26 15:00:00,24.29,24.35,24.28,24.35,56200.0,14.1924,14.2274,14.1865,14.2274,56200.0
2009-03-26 15:05:00,24.35,24.44,24.32,24.4,96800.0,14.2274,14.28,14.2099,14.2566,96800.0
2009-03-26 15:10:00,24.4,24.41,24.34,24.35,149000.0,14.2566,14.2625,14.2216,14.2274,149000.0
2009-03-26 15:15:00,24.36,24.42,24.32,24.4,112600.0,14.2333,14.2683,14.2099,14.2566,112600.0
2009-03-26 15:20:00,24.4,24.48,24.4,24.48,114200.0,14.2566,14.3034,14.2566,14.3034,114200.0
2009-03-26 15:25:00,24.47,24.5,24.42,24.47,125000.0,14.2975,14.3151,14.2683,14.2975,125000.0
2009-03-26 15:30:00,24.47,24.52,24.45,24.46,162400.0,14.2975,14.3268,14.2859,14.2917,162400.0
2009-03-26 15:35:00,24.46,24.46,24.39,24.4,142200.0,14.2917,14.2917,14.2508,14.2566,142200.0
2009-03-26 15:40:00,24.4,24.47,24.39,24.46,215400.0,14.2566,14.2975,14.2508,14.2917,215400.0
2009-03-26 15:45:00,24.46,24.5,24.46,24.49,271800.0,14.2917,14.3151,14.2917,14.3092,271800.0
2009-03-26 15:50:00,24.5,24.56,24.47,24.56,354800.0,14.3151,14.3501,14.2975,14.3501,354800.0
2009-03-26 15:55:00,24.56,24.63,24.55,24.59,412600.0,14.3501,14.391,14.3443,14.3677,412600.0
2009-03-27 09:30:00,24.37,24.57,24.37,24.49,138600.0,14.2391,14.356,14.2391,14.3092,138600.0
2009-03-27 09:35:00,24.5,24.6,24.46,24.57,135200.0,14.3151,14.3735,14.2917,14.356,135200.0
2009-03-27 09:40:00,24.58,24.59,24.53,24.57,58000.0,14.3618,14.3677,14.3326,14.356,58000.0
2009-03-27 09:45:00,24.56,24.58,24.52,24.58,80200.0,14.3501,14.3618,14.3268,14.3618,80200.0
2009-03-27 09:50:00,24.57,24.81,24.55,24.81,161200.0,14.356,14.4962,14.3443,14.4962,161200.0
2009-03-27 09:55:00,24.82,24.89,24.76,24.8,145800.0,14.502,14.5429,14.467,14.4904,145800.0
2009-03-27 10:00:00,24.78,24.78,24.65,24.66,111200.0,14.4787,14.4787,14.4027,14.4086,111200.0
2009-03-27 10:05:00,24.67,24.72,24.61,24.68,89200.0,14.4144,14.4436,14.3793,14.4202,89200.0
2009-03-27 10:10:00,24.68,24.75,24.66,24.73,61800.0,14.4202,14.4611,14.4086,14.4495,61800.0
2009-03-27 10:15:00,24.73,24.75,24.68,24.68,69600.0,14.4495,14.4611,14.4202,14.4202,69600.0
2009-03-27 10:20:00,24.66,24.8,24.66,24.79,53000.0,14.4086,14.4904,14.4086,14.4845,53000.0
2009-03-27 10:25:00,24.78,24.78,24.71,24.75,45800.0,14.4787,14.4787,14.4378,14.4611,45800.0
2009-03-27 10:30:00,24.75,24.75,24.67,24.72,56200.0,14.4611,14.4611,14.4144,14.4436,56200.0
2009-03-27 10:35:00,24.73,24.79,24.72,24.79,75200.0,14.4495,14.4845,14.4436,14.4845,75200.0
2009-03-27 10:40:00,24.79,24.81,24.77,24.79,55400.0,14.4845,14.4962,14.4728,14.4845,55400.0
2009-03-27 10:45:00,24.79,24.8,24.72,24.72,51400.0,14.4845,14.4904,14.4436,14.4436,51400.0
2009-03-27 10:50:00,24.71,24.77,24.68,24.77,40600.0,14.4378,14.4728,14.4202,14.4728,40600.0
2009-03-27 10:55:00,24.77,24.83,24.75,24.8,91800.0,14.4728,14.5079,14.4611,14.4904,91800.0
2009-03-27 11:00:00,24.8,24.81,24.77,24.8,58000.0,14.4904,14.4962,14.4728,14.4904,58000.0
2009-03-27 11:05:00,24.81,24.85,24.77,24.78,76000.0,14.4962,14.5196,14.4728,14.4787,76000.0
2009-03-27 11:10:00,24.78,24.86,24.77,24.86,92400.0,14.4787,14.5254,14.4728,14.5254,92400.0
2009-03-27 11:15:00,24.86,24.86,24.84,24.85,35200.0,14.5254,14.5254,14.5137,14.5196,35200.0
2009-03-27 11:20:00,24.85,24.89,24.84,24.86,56000.0,14.5196,14.5429,14.5137,14.5254,56000.0
2009-03-27 11:25:00,24.88,24.98,24.86,24.98,179000.0,14.5371,14.5955,14.5254,14.5955,179000.0
2009-03-27 11:30:00,24.99,25.0,24.89,24.9,195000.0,14.6014,14.6072,14.5429,14.5488,195000.0
2009-03-27 11:35:00,24.89,24.92,24.89,24.91,53800.0,14.5429,14.5605,14.5429,14.5546,53800.0
2009-03-27 11:40:00,24.92,24.93,24.9,24.91,64800.0,14.5605,14.5663,14.5488,14.5546,64800.0
2009-03-27 11:45:00,24.92,24.95,24.9,24.92,79200.0,14.5605,14.578,14.5488,14.5605,79200.0
2009-03-27 11:50:00,24.91,24.93,24.9,24.91,98400.0,14.5546,14.5663,14.5488,14.5546,98400.0
2009-03-27 11:55:00,24.92,24.92,24.86,24.88,108400.0,14.5605,14.5605,14.5254,14.5371,108400.0
2009-03-27 12:00:00,24.88,25.0,24.87,24.98,139400.0,14.5371,14.6072,14.5313,14.5955,139400.0
2009-03-27 12:05:00,24.98,25.0,24.94,24.99,185400.0,14.5955,14.6072,14.5722,14.6014,185400.0
2009-03-27 12:10:00,24.98,25.0,24.95,25.0,48800.0,14.5955,14.6072,14.578,14.6072,48800.0
2009-03-27 12:15:00,24.98,24.99,24.93,24.93,82200.0,14.5955,14.6014,14.5663,14.5663,82200.0
2009-03-27 12:20:00,24.93,24.97,24.93,24.95,27400.0,14.5663,14.5897,14.5663,14.578,27400.0
2009-03-27 12:25:00,24.93,24.98,24.93,24.95,37600.0,14.5663,14.5955,14.5663,14.578,37600.0
2009-03-27 12:30:00,24.96,24.97,24.95,24.96,27800.0,14.5838,14.5897,14.578,14.5838,27800.0
2009-03-27 12:35:00,24.96,24.97,24.95,24.96,23800.0,14.5838,14.5897,14.578,14.5838,23800.0
2009-03-27 12:40:00,24.96,24.97,24.96,24.97,53200.0,14.5838,14.5897,14.5838,14.5897,53200.0
2009-03-27 12:45:00,24.97,25.03,24.93,25.0,112800.0,14.5897,14.6247,14.5663,14.6072,112800.0
2009-03-27 12:50:00,25.0,25.02,25.0,25.0,67800.0,14.6072,14.6189,14.6072,14.6072,67800.0
2009-03-27 12:55:00,25.0,25.01,24.99,25.0,123600.0,14.6072,14.6131,14.6014,14.6072,123600.0
2009-03-27 13:00:00,25.0,25.0,24.99,25.0,160600.0,14.6072,14.6072,14.6014,14.6072,160600.0
2009-03-27 13:05:00,25.0,25.0,24.99,25.0,84200.0,14.6072,14.6072,14.6014,14.6072,84200.0
2009-03-27 13:10:00,25.0,25.01,24.96,25.0,100400.0,14.6072,14.6131,14.5838,14.6072,100400.0
2009-03-27 13:15:00,24.99,25.02,24.98,25.0,68800.0,14.6014,14.6189,14.5955,14.6072,68800.0
2009-03-27 13:20:00,25.0,25.02,25.0,25.01,36200.0,14.6072,14.6189,14.6072,14.6131,36200.0
2009-03-27 13:25:00,25.01,25.04,24.99,25.0,74600.0,14.6131,14.6306,14.6014,14.6072,74600.0
2009-03-27 13:30:00,25.0,25.1,25.0,25.06,147400.0,14.6072,14.6656,14.6072,14.6423,147400.0
2009-03-27 13:35:00,25.06,25.14,25.04,25.12,165800.0,14.6423,14.689,14.6306,14.6773,165800.0
2009-03-27 13:40:00,25.13,25.15,25.04,25.08,141600.0,14.6832,14.6949,14.6306,14.654,141600.0
2009-03-27 13:45:00,25.09,25.11,25.05,25.09,86600.0,14.6598,14.6715,14.6364,14.6598,86600.0
2009-03-27 13:50:00,25.09,25.09,25.04,25.07,91200.0,14.6598,14.6598,14.6306,14.6481,91200.0
2009-03-27 13:55:00,25.07,25.11,25.07,25.11,95000.0,14.6481,14.6715,14.6481,14.6715,95000.0
2009-03-27 14:00:00,25.11,25.16,25.09,25.15,190400.0,14.6715,14.7007,14.6598,14.6949,190400.0
2009-03-27 14:05:00,25.16,25.17,25.14,25.15,97200.0,14.7007,14.7065,14.689,14.6949,97200.0
2009-03-27 14:10:00,25.15,25.24,25.14,25.23,123800.0,14.6949,14.7474,14.689,14.7416,123800.0
2009-03-27 14:15:00,25.24,25.27,25.22,25.25,201400.0,14.7474,14.765,14.7358,14.7533,201400.0
2009-03-27 14:20:00,25.25,25.32,25.25,25.3,146000.0,14.7533,14.7942,14.7533,14.7825,146000.0
2009-03-27 14:25:00,25.31,25.33,25.3,25.33,123200.0,14.7883,14.8,14.7825,14.8,123200.0
2009-03-27 14:30:00,25.33,25.33,25.29,25.31,289000.0,14.8,14.8,14.7767,14.7883,289000.0
2009-03-27 14:35:00,25.31,25.35,25.29,25.31,130800.0,14.7883,14.8117,14.7767,14.7883,130800.0
2009-03-27 14:40:00,25.31,25.34,25.21,25.23,275800.0,14.7883,14.8059,14.7299,14.7416,275800.0
2009-03-27 14:45:00,25.23,25.28,25.18,25.26,293200.0,14.7416,14.7708,14.7124,14.7591,293200.0
2009-03-27 14:50:00,25.26,25.29,25.21,25.28,169400.0,14.7591,14.7767,14.7299,14.7708,169400.0
2009-03-27 14:55:00,25.28,25.42,25.27,25.42,174800.0,14.7708,14.8526,14.765,14.8526,174800.0
2009-03-27 15:00:00,25.42,25.52,25.4,25.44,286800.0,14.8526,14.911,14.8409,14.8643,286800.0
2009-03-27 15:05:00,25.44,25.45,25.36,25.38,233200.0,14.8643,14.8701,14.8176,14.8292,233200.0
2009-03-27 15:10:00,25.38,25.44,25.37,25.38,170600.0,14.8292,14.8643,14.8234,14.8292,170600.0
2009-03-27 15:15:00,25.38,25.48,25.38,25.45,211000.0,14.8292,14.8877,14.8292,14.8701,211000.0
2009-03-27 15:20:00,25.46,25.49,25.4,25.47,220000.0,14.876,14.8935,14.8409,14.8818,220000.0
2009-03-27 15:25:00,25.47,25.48,25.43,25.45,246600.0,14.8818,14.8877,14.8585,14.8701,246600.0
2009-03-27 15:30:00,25.45,25.48,25.44,25.45,287400.0,14.8701,14.8877,14.8643,14.8701,287400.0
2009-03-27 15:35:00,25.45,25.45,25.36,25.38,252600.0,14.8701,14.8701,14.8176,14.8292,252600.0
2009-03-27 15:40:00,25.38,25.48,25.34,25.45,447800.0,14.8292,14.8877,14.8059,14.8701,447800.0
2009-03-27 15:45:00,25.45,25.52,25.44,25.5,255400.0,14.8701,14.911,14.8643,14.8994,255400.0
2009-03-27 15:50:00,25.5,25.5,25.44,25.46,533600.0,14.8994,14.8994,14.8643,14.876,533600.0
2009-03-27 15:55:00,25.46,25.46,25.36,25.44,588400.0,14.876,14.876,14.8176,14.8643,588400.0
2009-03-30 09:30:00,25.03,25.35,25.03,25.27,145800.0,14.6247,14.8117,14.6247,14.765,145800.0
2009-03-30 09:35:00,25.3,25.41,25.24,25.29,228800.0,14.7825,14.8468,14.7474,14.7767,228800.0
2009-03-30 09:40:00,25.29,25.35,25.11,25.16,166200.0,14.7767,14.8117,14.6715,14.7007,166200.0
2009-03-30 09:45:00,25.17,25.24,25.08,25.17,325400.0,14.7065,14.7474,14.654,14.7065,325400.0
2009-03-30 09:50:00,25.15,25.2,25.06,25.19,107800.0,14.6949,14.7241,14.6423,14.7182,107800.0
2009-03-30 09:55:00,25.18,25.2,25.06,25.12,92600.0,14.7124,14.7241,14.6423,14.6773,92600.0
2009-03-30 10:00:00,25.1,25.18,25.08,25.1,126400.0,14.6656,14.7124,14.654,14.6656,126400.0
2009-03-30 10:05:00,25.09,25.16,25.08,25.12,88600.0,14.6598,14.7007,14.654,14.6773,88600.0
2009-03-30 10:10:00,25.13,25.19,25.1,25.14,67600.0,14.6832,14.7182,14.6656,14.689,67600.0
2009-03-30 10:15:00,25.14,25.21,25.13,25.15,64800.0,14.689,14.7299,14.6832,14.6949,64800.0
2009-03-30 10:20:00,25.14,25.18,25.11,25.17,91400.0,14.689,14.7124,14.6715,14.7065,91400.0
2009-03-30 10:25:00,25.17,25.18,25.1,25.17,163400.0,14.7065,14.7124,14.6656,14.7065,163400.0
2009-03-30 10:30:00,25.17,25.17,24.95,24.99,212600.0,14.7065,14.7065,14.578,14.6014,212600.0
2009-03-30 10:35:00,24.99,25.02,24.98,25.01,90000.0,14.6014,14.6189,14.5955,14.6131,90000.0
2009-03-30 10:40:00,25.01,25.02,24.97,25.02,95800.0,14.6131,14.6189,14.5897,14.6189,95800.0
2009-03-30 10:45:00,25.01,25.02,24.97,25.02,91600.0,14.6131,14.6189,14.5897,14.6189,91600.0
2009-03-30 10:50:00,25.01,25.01,24.99,25.0,75000.0,14.6131,14.6131,14.6014,14.6072,75000.0
2009-03-30 10:55:00,25.0,25.0,24.95,24.96,93600.0,14.6072,14.6072,14.578,14.5838,93600.0
2009-03-30 11:00:00,24.95,24.97,24.93,24.96,88600.0,14.578,14.5897,14.5663,14.5838,88600.0
2009-03-30 11:05:00,24.97,25.02,24.95,25.0,94400.0,14.5897,14.6189,14.578,14.6072,94400.0
2009-03-30 11:10:00,25.0,25.07,24.97,25.03,126800.0,14.6072,14.6481,14.5897,14.6247,126800.0
2009-03-30 11:15:00,25.03,25.03,24.96,25.01,80600.0,14.6247,14.6247,14.5838,14.6131,80600.0
2009-03-30 11:20:00,25.02,25.05,25.0,25.02,71400.0,14.6189,14.6364,14.6072,14.6189,71400.0
2009-03-30 11:25:00,25.02,25.02,25.0,25.0,34800.0,14.6189,14.6189,14.6072,14.6072,34800.0
2009-03-30 11:30:00,25.0,25.0,24.94,24.98,88000.0,14.6072,14.6072,14.5722,14.5955,88000.0
2009-03-30 11:35:00,24.98,24.99,24.96,24.99,50400.0,14.5955,14.6014,14.5838,14.6014,50400.0
2009-03-30 11:40:00,24.99,24.99,24.93,24.96,72600.0,14.6014,14.6014,14.5663,14.5838,72600.0
2009-03-30 11:45:00,24.96,25.0,24.96,25.0,60000.0,14.5838,14.6072,14.5838,14.6072,60000.0
2009-03-30 11:50:00,25.0,25.0,24.97,25.0,72800.0,14.6072,14.6072,14.5897,14.6072,72800.0
2009-03-30 11:55:00,25.0,25.02,24.99,25.01,79600.0,14.6072,14.6189,14.6014,14.6131,79600.0
2009-03-30 12:00:00,25.0,25.04,25.0,25.03,32800.0,14.6072,14.6306,14.6072,14.6247,32800.0
2009-03-30 12:05:00,25.03,25.05,25.0,25.05,31800.0,14.6247,14.6364,14.6072,14.6364,31800.0
2009-03-30 12:10:00,25.06,25.08,25.02,25.04,50000.0,14.6423,14.654,14.6189,14.6306,50000.0
2009-03-30 12:15:00,25.04,25.11,25.03,25.1,53200.0,14.6306,14.6715,14.6247,14.6656,53200.0
2009-03-30 12:20:00,25.1,25.1,25.06,25.07,37800.0,14.6656,14.6656,14.6423,14.6481,37800.0
2009-03-30 12:25:00,25.07,25.08,25.04,25.08,53600.0,14.6481,14.654,14.6306,14.654,53600.0
2009-03-30 12:30:00,25.07,25.08,25.04,25.05,49200.0,14.6481,14.654,14.6306,14.6364,49200.0
2009-03-30 12:35:00,25.05,25.09,25.04,25.07,50000.0,14.6364,14.6598,14.6306,14.6481,50000.0
2009-03-30 12:40:00,25.08,25.09,25.05,25.07,53200.0,14.654,14.6598,14.6364,14.6481,53200.0
2009-03-30 12:45:00,25.07,25.11,25.07,25.11,50400.0,14.6481,14.6715,14.6481,14.6715,50400.0
2009-03-30 12:50:00,25.1,25.13,25.09,25.11,48800.0,14.6656,14.6832,14.6598,14.6715,48800.0
2009-03-30 12:55:00,25.11,25.11,25.06,25.07,46200.0,14.6715,14.6715,14.6423,14.6481,46200.0
2009-03-30 13:00:00,25.07,25.09,25.06,25.07,38400.0,14.6481,14.6598,14.6423,14.6481,38400.0
2009-03-30 13:05:00,25.06,25.06,25.03,25.05,66800.0,14.6423,14.6423,14.6247,14.6364,66800.0
2009-03-30 13:10:00,25.05,25.05,25.03,25.03,39000.0,14.6364,14.6364,14.6247,14.6247,39000.0
2009-03-30 13:15:00,25.04,25.05,25.03,25.03,54800.0,14.6306,14.6364,14.6247,14.6247,54800.0
2009-03-30 13:20:00,25.04,25.06,25.03,25.05,60200.0,14.6306,14.6423,14.6247,14.6364,60200.0
2009-03-30 13:25:00,25.06,25.09,25.05,25.05,51600.0,14.6423,14.6598,14.6364,14.6364,51600.0
2009-03-30 13:30:00,25.05,25.07,25.01,25.03,55800.0,14.6364,14.6481,14.6131,14.6247,55800.0
2009-03-30 13:35:00,25.03,25.04,25.0,25.0,46400.0,14.6247,14.6306,14.6072,14.6072,46400.0
2009-03-30 13:40:00,25.0,25.02,24.99,25.0,56200.0,14.6072,14.6189,14.6014,14.6072,56200.0
2009-03-30 13:45:00,25.0,25.0,24.93,24.98,134600.0,14.6072,14.6072,14.5663,14.5955,134600.0
2009-03-30 13:50:00,24.97,25.02,24.96,25.01,106200.0,14.5897,14.6189,14.5838,14.6131,106200.0
2009-03-30 13:55:00,25.01,25.05,24.99,25.02,110800.0,14.6131,14.6364,14.6014,14.6189,110800.0
2009-03-30 14:00:00,25.02,25.02,24.97,25.0,164000.0,14.6189,14.6189,14.5897,14.6072,164000.0
2009-03-30 14:05:00,25.0,25.02,24.96,25.0,114000.0,14.6072,14.6189,14.5838,14.6072,114000.0
2009-03-30 14:10:00,25.01,25.06,25.0,25.03,66800.0,14.6131,14.6423,14.6072,14.6247,66800.0
2009-03-30 14:15:00,25.04,25.04,25.0,25.01,58200.0,14.6306,14.6306,14.6072,14.6131,58200.0
2009-03-30 14:20:00,25.02,25.07,25.0,25.05,91200.0,14.6189,14.6481,14.6072,14.6364,91200.0
2009-03-30 14:25:00,25.04,25.04,24.99,25.0,114800.0,14.6306,14.6306,14.6014,14.6072,114800.0
2009-03-30 14:30:00,25.0,25.04,24.97,25.01,103000.0,14.6072,14.6306,14.5897,14.6131,103000.0
2009-03-30 14:35:00,25.01,25.02,24.96,24.97,51200.0,14.6131,14.6189,14.5838,14.5897,51200.0
2009-03-30 14:40:00,24.98,24.98,24.91,24.91,119200.0,14.5955,14.5955,14.5546,14.5546,119200.0
2009-03-30 14:45:00,24.92,24.97,24.92,24.96,47000.0,14.5605,14.5897,14.5605,14.5838,47000.0
2009-03-30 14:50:00,24.95,24.97,24.92,24.93,62600.0,14.578,14.5897,14.5605,14.5663,62600.0
2009-03-30 14:55:00,24.93,24.93,24.88,24.88,91200.0,14.5663,14.5663,14.5371,14.5371,91200.0
2009-03-30 15:00:00,24.88,24.97,24.88,24.97,87400.0,14.5371,14.5897,14.5371,14.5897,87400.0
2009-03-30 15:05:00,24.97,24.98,24.93,24.98,78000.0,14.5897,14.5955,14.5663,14.5955,78000.0
2009-03-30 15:10:00,24.97,25.05,24.97,25.03,107800.0,14.5897,14.6364,14.5897,14.6247,107800.0
2009-03-30 15:15:00,25.03,25.07,25.03,25.05,118400.0,14.6247,14.6481,14.6247,14.6364,118400.0
2009-03-30 15:20:00,25.05,25.1,25.04,25.1,115200.0,14.6364,14.6656,14.6306,14.6656,115200.0
2009-03-30 15:25:00,25.1,25.23,25.0,25.0,107800.0,14.6656,14.7416,14.6072,14.6072,107800.0
2009-03-30 15:30:00,25.0,25.06,25.0,25.0,97600.0,14.6072,14.6423,14.6072,14.6072,97600.0
2009-03-30 15:35:00,25.0,25.08,24.99,25.01,126000.0,14.6072,14.654,14.6014,14.6131,126000.0
2009-03-30 15:40:00,25.02,25.02,24.97,25.0,149400.0,14.6189,14.6189,14.5897,14.6072,149400.0
2009-03-30 15:45:00,25.0,25.05,24.98,25.01,166400.0,14.6072,14.6364,14.5955,14.6131,166400.0
2009-03-30 15:50:00,25.0,25.13,25.0,25.13,205000.0,14.6072,14.6832,14.6072,14.6832,205000.0
2009-03-30 15:55:00,25.13,25.18,25.11,25.14,261000.0,14.6832,14.7124,14.6715,14.689,261000.0
2009-03-31 09:30:00,25.24,25.24,24.96,25.07,185800.0,14.7474,14.7474,14.5838,14.6481,185800.0
2009-03-31 09:35:00,25.06,25.09,24.96,25.0,103000.0,14.6423,14.6598,14.5838,14.6072,103000.0
2009-03-31 09:40:00,25.0,25.0,24.96,25.0,68200.0,14.6072,14.6072,14.5838,14.6072,68200.0
2009-03-31 09:45:00,25.0,25.0,24.97,24.98,93800.0,14.6072,14.6072,14.5897,14.5955,93800.0
2009-03-31 09:50:00,24.97,25.0,24.97,25.0,67200.0,14.5897,14.6072,14.5897,14.6072,67200.0
2009-03-31 09:55:00,25.0,25.01,24.99,24.99,75600.0,14.6072,14.6131,14.6014,14.6014,75600.0
2009-03-31 10:00:00,24.99,25.0,24.94,24.97,96600.0,14.6014,14.6072,14.5722,14.5897,96600.0
2009-03-31 10:05:00,24.97,25.0,24.96,24.97,79600.0,14.5897,14.6072,14.5838,14.5897,79600.0
2009-03-31 10:10:00,24.96,24.98,24.94,24.95,42400.0,14.5838,14.5955,14.5722,14.578,42400.0
2009-03-31 10:15:00,24.93,24.94,24.88,24.9,119600.0,14.5663,14.5722,14.5371,14.5488,119600.0
2009-03-31 10:20:00,24.9,24.94,24.86,24.86,74200.0,14.5488,14.5722,14.5254,14.5254,74200.0
2009-03-31 10:25:00,24.86,24.88,24.75,24.86,168800.0,14.5254,14.5371,14.4611,14.5254,168800.0
2009-03-31 10:30:00,24.86,24.9,24.83,24.84,119600.0,14.5254,14.5488,14.5079,14.5137,119600.0
2009-03-31 10:35:00,24.84,24.86,24.81,24.81,47600.0,14.5137,14.5254,14.4962,14.4962,47600.0
2009-03-31 10:40:00,24.82,24.86,24.8,24.86,34800.0,14.502,14.5254,14.4904,14.5254,34800.0
2009-03-31 10:45:00,24.86,24.96,24.86,24.86,70200.0,14.5254,14.5838,14.5254,14.5254,70200.0
2009-03-31 10:50:00,24.86,24.9,24.84,24.89,47000.0,14.5254,14.5488,14.5137,14.5429,47000.0
2009-03-31 10:55:00,24.88,24.89,24.82,24.85,66200.0,14.5371,14.5429,14.502,14.5196,66200.0
2009-03-31 11:00:00,24.85,24.86,24.83,24.84,103600.0,14.5196,14.5254,14.5079,14.5137,103600.0
2009-03-31 11:05:00,24.84,24.85,24.82,24.84,83400.0,14.5137,14.5196,14.502,14.5137,83400.0
2009-03-31 11:10:00,24.84,24.86,24.84,24.84,137200.0,14.5137,14.5254,14.5137,14.5137,137200.0
2009-03-31 11:15:00,24.85,24.87,24.84,24.86,91600.0,14.5196,14.5313,14.5137,14.5254,91600.0
2009-03-31 11:20:00,24.86,24.87,24.84,24.87,167800.0,14.5254,14.5313,14.5137,14.5313,167800.0
2009-03-31 11:25:00,24.87,24.91,24.87,24.88,114600.0,14.5313,14.5546,14.5313,14.5371,114600.0
2009-03-31 11:30:00,24.88,24.9,24.85,24.86,158600.0,14.5371,14.5488,14.5196,14.5254,158600.0
2009-03-31 11:35:00,24.86,24.92,24.86,24.92,41400.0,14.5254,14.5605,14.5254,14.5605,41400.0
2009-03-31 11:40:00,24.92,24.93,24.91,24.93,36000.0,14.5605,14.5663,14.5546,14.5663,36000.0
2009-03-31 11:45:00,24.93,24.96,24.93,24.95,47000.0,14.5663,14.5838,14.5663,14.578,47000.0
2009-03-31 11:50:00,24.95,24.97,24.9,24.92,58400.0,14.578,14.5897,14.5488,14.5605,58400.0
2009-03-31 11:55:00,24.92,24.93,24.89,24.9,35400.0,14.5605,14.5663,14.5429,14.5488,35400.0
2009-03-31 12:00:00,24.9,24.92,24.87,24.89,84400.0,14.5488,14.5605,14.5313,14.5429,84400.0
2009-03-31 12:05:00,24.89,24.91,24.87,24.89,94000.0,14.5429,14.5546,14.5313,14.5429,94000.0
2009-03-31 12:10:00,24.88,24.94,24.88,24.94,50400.0,14.5371,14.5722,14.5371,14.5722,50400.0
2009-03-31 12:15:00,24.95,24.96,24.9,24.91,41000.0,14.578,14.5838,14.5488,14.5546,41000.0
2009-03-31 12:20:00,24.91,24.91,24.85,24.85,59600.0,14.5546,14.5546,14.5196,14.5196,59600.0
2009-03-31 12:25:00,24.85,24.89,24.85,24.89,63400.0,14.5196,14.5429,14.5196,14.5429,63400.0
2009-03-31 12:30:00,24.88,24.9,24.86,24.9,66400.0,14.5371,14.5488,14.5254,14.5488,66400.0
2009-03-31 12:35:00,24.89,24.91,24.87,24.88,46000.0,14.5429,14.5546,14.5313,14.5371,46000.0
2009-03-31 12:40:00,24.89,24.93,24.88,24.9,36400.0,14.5429,14.5663,14.5371,14.5488,36400.0
2009-03-31 12:45:00,24.9,24.9,24.88,24.89,37200.0,14.5488,14.5488,14.5371,14.5429,37200.0
2009-03-31 12:50:00,24.89,24.95,24.89,24.93,29600.0,14.5429,14.578,14.5429,14.5663,29600.0
2009-03-31 12:55:00,24.93,24.93,24.92,24.92,17800.0,14.5663,14.5663,14.5605,14.5605,17800.0
2009-03-31 13:00:00,24.93,24.98,24.92,24.97,62800.0,14.5663,14.5955,14.5605,14.5897,62800.0
2009-03-31 13:05:00,24.97,24.99,24.96,24.97,51200.0,14.5897,14.6014,14.5838,14.5897,51200.0
2009-03-31 13:10:00,24.98,25.0,24.97,25.0,51400.0,14.5955,14.6072,14.5897,14.6072,51400.0
2009-03-31 13:15:00,25.0,25.05,25.0,25.05,70000.0,14.6072,14.6364,14.6072,14.6364,70000.0
2009-03-31 13:20:00,25.04,25.07,25.04,25.07,65400.0,14.6306,14.6481,14.6306,14.6481,65400.0
2009-03-31 13:25:00,25.07,25.1,25.07,25.1,54200.0,14.6481,14.6656,14.6481,14.6656,54200.0
2009-03-31 13:30:00,25.1,25.12,25.08,25.08,49600.0,14.6656,14.6773,14.654,14.654,49600.0
2009-03-31 13:35:00,25.09,25.09,25.06,25.07,26800.0,14.6598,14.6598,14.6423,14.6481,26800.0
2009-03-31 13:40:00,25.07,25.09,25.06,25.08,47200.0,14.6481,14.6598,14.6423,14.654,47200.0
2009-03-31 13:45:00,25.09,25.09,25.05,25.05,55000.0,14.6598,14.6598,14.6364,14.6364,55000.0
2009-03-31 13:50:00,25.05,25.09,25.04,25.09,127200.0,14.6364,14.6598,14.6306,14.6598,127200.0
2009-03-31 13:55:00,25.09,25.12,25.08,25.12,96000.0,14.6598,14.6773,14.654,14.6773,96000.0
2009-03-31 14:00:00,25.13,25.13,25.1,25.12,104400.0,14.6832,14.6832,14.6656,14.6773,104400.0
2009-03-31 14:05:00,25.11,25.17,25.11,25.15,115000.0,14.6715,14.7065,14.6715,14.6949,115000.0
2009-03-31 14:10:00,25.15,25.16,25.09,25.09,80000.0,14.6949,14.7007,14.6598,14.6598,80000.0
2009-03-31 14:15:00,25.1,25.13,25.1,25.13,83000.0,14.6656,14.6832,14.6656,14.6832,83000.0
2009-03-31 14:20:00,25.13,25.13,25.08,25.1,193600.0,14.6832,14.6832,14.654,14.6656,193600.0
2009-03-31 14:25:00,25.1,25.11,25.09,25.11,103600.0,14.6656,14.6715,14.6598,14.6715,103600.0
2009-03-31 14:30:00,25.11,25.13,25.1,25.11,128400.0,14.6715,14.6832,14.6656,14.6715,128400.0
2009-03-31 14:35:00,25.11,25.16,25.11,25.15,139200.0,14.6715,14.7007,14.6715,14.6949,139200.0
2009-03-31 14:40:00,25.15,25.18,25.13,25.15,82400.0,14.6949,14.7124,14.6832,14.6949,82400.0
2009-03-31 14:45:00,25.15,25.2,25.15,25.2,78800.0,14.6949,14.7241,14.6949,14.7241,78800.0
2009-03-31 14:50:00,25.2,25.22,25.18,25.21,99400.0,14.7241,14.7358,14.7124,14.7299,99400.0
2009-03-31 14:55:00,25.21,25.25,25.21,25.24,118400.0,14.7299,14.7533,14.7299,14.7474,118400.0
2009-03-31 15:00:00,25.24,25.25,25.22,25.23,105600.0,14.7474,14.7533,14.7358,14.7416,105600.0
2009-03-31 15:05:00,25.23,25.23,25.17,25.19,75200.0,14.7416,14.7416,14.7065,14.7182,75200.0
2009-03-31 15:10:00,25.18,25.2,25.15,25.17,76400.0,14.7124,14.7241,14.6949,14.7065,76400.0
2009-03-31 15:15:00,25.17,25.2,25.15,25.18,87800.0,14.7065,14.7241,14.6949,14.7124,87800.0
2009-03-31 15:20:00,25.18,25.18,25.14,25.16,74200.0,14.7124,14.7124,14.689,14.7007,74200.0
2009-03-31 15:25:00,25.17,25.18,25.13,25.15,96200.0,14.7065,14.7124,14.6832,14.6949,96200.0
2009-03-31 15:30:00,25.15,25.15,25.07,25.11,174200.0,14.6949,14.6949,14.6481,14.6715,174200.0
2009-03-31 15:35:00,25.1,25.12,25.06,25.07,246000.0,14.6656,14.6773,14.6423,14.6481,246000.0
2009-03-31 15:40:00,25.07,25.08,24.95,24.95,214000.0,14.6481,14.654,14.578,14.578,214000.0
2009-03-31 15:45:00,24.95,24.98,24.9,24.91,243000.0,14.578,14.5955,14.5488,14.5546,243000.0
2009-03-31 15:50:00,24.91,25.04,24.91,25.02,279400.0,14.5546,14.6306,14.5546,14.6189,279400.0
2009-03-31 15:55:00,25.02,25.06,24.86,24.91,437000.0,14.6189,14.6423,14.5254,14.5546,437000.0
2009-04-01 09:30:00,24.75,24.94,24.43,24.43,268400.0,14.4611,14.5722,14.2742,14.2742,268400.0
2009-04-01 09:35:00,24.43,24.55,24.38,24.45,237800.0,14.2742,14.3443,14.245,14.2859,237800.0
2009-04-01 09:40:00,24.46,24.59,24.43,24.55,104400.0,14.2917,14.3677,14.2742,14.3443,104400.0
2009-04-01 09:45:00,24.56,24.61,24.55,24.57,80200.0,14.3501,14.3793,14.3443,14.356,80200.0
2009-04-01 09:50:00,24.57,24.58,24.53,24.55,64400.0,14.356,14.3618,14.3326,14.3443,64400.0
2009-04-01 09:55:00,24.55,24.62,24.55,24.61,61600.0,14.3443,14.3852,14.3443,14.3793,61600.0
2009-04-01 10:00:00,24.62,24.71,24.61,24.66,124600.0,14.3852,14.4378,14.3793,14.4086,124600.0
2009-04-01 10:05:00,24.66,24.68,24.6,24.65,71400.0,14.4086,14.4202,14.3735,14.4027,71400.0
2009-04-01 10:10:00,24.65,24.67,24.61,24.66,58200.0,14.4027,14.4144,14.3793,14.4086,58200.0
2009-04-01 10:15:00,24.66,24.79,24.66,24.75,143800.0,14.4086,14.4845,14.4086,14.4611,143800.0
2009-04-01 10:20:00,24.75,24.78,24.72,24.75,59400.0,14.4611,14.4787,14.4436,14.4611,59400.0
2009-04-01 10:25:00,24.74,24.75,24.68,24.71,62600.0,14.4553,14.4611,14.4202,14.4378,62600.0
2009-04-01 10:30:00,24.7,24.71,24.68,24.7,68600.0,14.4319,14.4378,14.4202,14.4319,68600.0
2009-04-01 10:35:00,24.71,24.79,24.71,24.78,98600.0,14.4378,14.4845,14.4378,14.4787,98600.0
2009-04-01 10:40:00,24.78,25.12,24.78,25.12,390000.0,14.4787,14.6773,14.4787,14.6773,390000.0
2009-04-01 10:45:00,25.11,25.11,24.96,24.96,182600.0,14.6715,14.6715,14.5838,14.5838,182600.0
2009-04-01 10:50:00,24.96,25.0,24.89,24.99,130200.0,14.5838,14.6072,14.5429,14.6014,130200.0
2009-04-01 10:55:00,24.99,25.04,24.97,24.98,113800.0,14.6014,14.6306,14.5897,14.5955,113800.0
2009-04-01 11:00:00,24.97,25.02,24.97,25.0,72200.0,14.5897,14.6189,14.5897,14.6072,72200.0
2009-04-01 11:05:00,25.0,25.05,24.97,24.99,66400.0,14.6072,14.6364,14.5897,14.6014,66400.0
2009-04-01 11:10:00,24.99,24.99,24.86,24.88,76000.0,14.6014,14.6014,14.5254,14.5371,76000.0
2009-04-01 11:15:00,24.88,24.91,24.85,24.85,132200.0,14.5371,14.5546,14.5196,14.5196,132200.0
2009-04-01 11:20:00,24.86,24.9,24.84,24.86,64400.0,14.5254,14.5488,14.5137,14.5254,64400.0
2009-04-01 11:25:00,24.86,24.88,24.82,24.85,53400.0,14.5254,14.5371,14.502,14.5196,53400.0
2009-04-01 11:30:00,24.85,24.9,24.85,24.89,120000.0,14.5196,14.5488,14.5196,14.5429,120000.0
2009-04-01 11:35:00,24.89,24.9,24.86,24.87,30200.0,14.5429,14.5488,14.5254,14.5313,30200.0
2009-04-01 11:40:00,24.87,24.88,24.84,24.84,108400.0,14.5313,14.5371,14.5137,14.5137,108400.0
2009-04-01 11:45:00,24.84,24.86,24.81,24.82,80000.0,14.5137,14.5254,14.4962,14.502,80000.0
2009-04-01 11:50:00,24.81,24.83,24.79,24.8,49200.0,14.4962,14.5079,14.4845,14.4904,49200.0
2009-04-01 11:55:00,24.8,24.84,24.79,24.83,50200.0,14.4904,14.5137,14.4845,14.5079,50200.0
2009-04-01 12:00:00,24.83,25.0,24.83,24.99,148400.0,14.5079,14.6072,14.5079,14.6014,148400.0
2009-04-01 12:05:00,24.98,25.09,24.98,25.02,201800.0,14.5955,14.6598,14.5955,14.6189,201800.0
2009-04-01 12:10:00,25.02,25.1,24.99,25.1,90000.0,14.6189,14.6656,14.6014,14.6656,90000.0
2009-04-01 12:15:00,25.1,25.13,25.08,25.11,68800.0,14.6656,14.6832,14.654,14.6715,68800.0
2009-04-01 12:20:00,25.11,25.13,25.09,25.11,87200.0,14.6715,14.6832,14.6598,14.6715,87200.0
2009-04-01 12:25:00,25.11,25.13,25.1,25.12,68000.0,14.6715,14.6832,14.6656,14.6773,68000.0
2009-04-01 12:30:00,25.11,25.14,25.1,25.14,63000.0,14.6715,14.689,14.6656,14.689,63000.0
2009-04-01 12:35:00,25.13,25.17,25.13,25.17,87000.0,14.6832,14.7065,14.6832,14.7065,87000.0
2009-04-01 12:40:00,25.17,25.24,25.17,25.2,78000.0,14.7065,14.7474,14.7065,14.7241,78000.0
2009-04-01 12:45:00,25.2,25.27,25.2,25.25,55400.0,14.7241,14.765,14.7241,14.7533,55400.0
2009-04-01 12:50:00,25.24,25.32,25.23,25.28,130600.0,14.7474,14.7942,14.7416,14.7708,130600.0
2009-04-01 12:55:00,25.28,25.28,25.2,25.26,64400.0,14.7708,14.7708,14.7241,14.7591,64400.0
2009-04-01 13:00:00,25.26,25.42,25.26,25.4,177400.0,14.7591,14.8526,14.7591,14.8409,177400.0
2009-04-01 13:05:00,25.39,25.4,25.31,25.34,138400.0,14.8351,14.8409,14.7883,14.8059,138400.0
2009-04-01 13:10:00,25.33,25.43,25.33,25.43,159000.0,14.8,14.8585,14.8,14.8585,159000.0
2009-04-01 13:15:00,25.43,25.53,25.42,25.47,252200.0,14.8585,14.9169,14.8526,14.8818,252200.0
2009-04-01 13:20:00,25.47,25.48,25.42,25.45,102000.0,14.8818,14.8877,14.8526,14.8701,102000.0
2009-04-01 13:25:00,25.44,25.52,25.44,25.5,107000.0,14.8643,14.911,14.8643,14.8994,107000.0
2009-04-01 13:30:00,25.5,25.5,25.41,25.43,87200.0,14.8994,14.8994,14.8468,14.8585,87200.0
2009-04-01 13:35:00,25.42,25.5,25.4,25.48,89000.0,14.8526,14.8994,14.8409,14.8877,89000.0
2009-04-01 13:40:00,25.48,25.49,25.39,25.42,77400.0,14.8877,14.8935,14.8351,14.8526,77400.0
2009-04-01 13:45:00,25.41,25.42,25.34,25.35,113400.0,14.8468,14.8526,14.8059,14.8117,113400.0
2009-04-01 13:50:00,25.35,25.49,25.34,25.48,134000.0,14.8117,14.8935,14.8059,14.8877,134000.0
2009-04-01 13:55:00,25.48,25.5,25.45,25.5,95600.0,14.8877,14.8994,14.8701,14.8994,95600.0
2009-04-01 14:00:00,25.49,25.5,25.43,25.46,98200.0,14.8935,14.8994,14.8585,14.876,98200.0
2009-04-01 14:05:00,25.47,25.52,25.44,25.49,98600.0,14.8818,14.911,14.8643,14.8935,98600.0
2009-04-01 14:10:00,25.49,25.52,25.46,25.46,114600.0,14.8935,14.911,14.876,14.876,114600.0
2009-04-01 14:15:00,25.46,25.46,25.41,25.42,142000.0,14.876,14.876,14.8468,14.8526,142000.0
2009-04-01 14:20:00,25.42,25.43,25.4,25.41,48200.0,14.8526,14.8585,14.8409,14.8468,48200.0
2009-04-01 14:25:00,25.42,25.46,25.39,25.43,131400.0,14.8526,14.876,14.8351,14.8585,131400.0
2009-04-01 14:30:00,25.43,25.47,25.42,25.46,93400.0,14.8585,14.8818,14.8526,14.876,93400.0
2009-04-01 14:35:00,25.46,25.49,25.45,25.48,89200.0,14.876,14.8935,14.8701,14.8877,89200.0
2009-04-01 14:40:00,25.48,25.5,25.46,25.47,173000.0,14.8877,14.8994,14.876,14.8818,173000.0
2009-04-01 14:45:00,25.46,25.46,25.39,25.41,195600.0,14.876,14.876,14.8351,14.8468,195600.0
2009-04-01 14:50:00,25.41,25.49,25.41,25.47,77000.0,14.8468,14.8935,14.8468,14.8818,77000.0
2009-04-01 14:55:00,25.47,25.48,25.4,25.41,79600.0,14.8818,14.8877,14.8409,14.8468,79600.0
2009-04-01 15:00:00,25.4,25.41,25.28,25.3,165000.0,14.8409,14.8468,14.7708,14.7825,165000.0
2009-04-01 15:05:00,25.3,25.36,25.3,25.3,73800.0,14.7825,14.8176,14.7825,14.7825,73800.0
2009-04-01 15:10:00,25.29,25.29,25.22,25.24,100000.0,14.7767,14.7767,14.7358,14.7474,100000.0
2009-04-01 15:15:00,25.23,25.28,25.18,25.26,104000.0,14.7416,14.7708,14.7124,14.7591,104000.0
2009-04-01 15:20:00,25.26,25.3,25.23,25.25,89200.0,14.7591,14.7825,14.7416,14.7533,89200.0
2009-04-01 15:25:00,25.25,25.27,25.22,25.25,157600.0,14.7533,14.765,14.7358,14.7533,157600.0
2009-04-01 15:30:00,25.25,25.25,25.16,25.24,233000.0,14.7533,14.7533,14.7007,14.7474,233000.0
2009-04-01 15:35:00,25.24,25.36,25.23,25.35,192000.0,14.7474,14.8176,14.7416,14.8117,192000.0
2009-04-01 15:40:00,25.35,25.43,25.34,25.43,276400.0,14.8117,14.8585,14.8059,14.8585,276400.0
2009-04-01 15:45:00,25.43,25.47,25.39,25.4,284400.0,14.8585,14.8818,14.8351,14.8409,284400.0
2009-04-01 15:50:00,25.4,25.43,25.34,25.38,246200.0,14.8409,14.8585,14.8059,14.8292,246200.0
2009-04-01 15:55:00,25.38,25.41,25.33,25.36,393800.0,14.8292,14.8468,14.8,14.8176,393800.0
2009-04-02 09:30:00,25.65,25.89,25.56,25.84,214200.0,14.987,15.1272,14.9344,15.098,214200.0
2009-04-02 09:35:00,25.84,25.84,25.73,25.75,306200.0,15.098,15.098,15.0337,15.0454,306200.0
2009-04-02 09:40:00,25.77,25.79,25.65,25.68,216200.0,15.0571,15.0688,14.987,15.0045,216200.0
2009-04-02 09:45:00,25.68,25.72,25.68,25.68,124800.0,15.0045,15.0279,15.0045,15.0045,124800.0
2009-04-02 09:50:00,25.68,25.75,25.66,25.71,153800.0,15.0045,15.0454,14.9928,15.0221,153800.0
2009-04-02 09:55:00,25.71,25.73,25.68,25.71,130000.0,15.0221,15.0337,15.0045,15.0221,130000.0
2009-04-02 10:00:00,25.72,25.8,25.7,25.75,132000.0,15.0279,15.0746,15.0162,15.0454,132000.0
2009-04-02 10:05:00,25.75,25.82,25.75,25.81,114000.0,15.0454,15.0863,15.0454,15.0805,114000.0
2009-04-02 10:10:00,25.81,25.83,25.78,25.79,162800.0,15.0805,15.0922,15.063,15.0688,162800.0
2009-04-02 10:15:00,25.8,25.88,25.79,25.87,146400.0,15.0746,15.1214,15.0688,15.1155,146400.0
2009-04-02 10:20:00,25.87,25.94,25.86,25.9,161200.0,15.1155,15.1564,15.1097,15.1331,161200.0
2009-04-02 10:25:00,25.89,25.91,25.82,25.85,127800.0,15.1272,15.1389,15.0863,15.1039,127800.0
2009-04-02 10:30:00,25.85,25.85,25.78,25.8,112600.0,15.1039,15.1039,15.063,15.0746,112600.0
2009-04-02 10:35:00,25.81,25.83,25.78,25.79,135000.0,15.0805,15.0922,15.063,15.0688,135000.0
2009-04-02 10:40:00,25.79,25.82,25.76,25.79,128200.0,15.0688,15.0863,15.0513,15.0688,128200.0
2009-04-02 10:45:00,25.78,25.81,25.74,25.79,136400.0,15.063,15.0805,15.0396,15.0688,136400.0
2009-04-02 10:50:00,25.8,25.81,25.63,25.66,172400.0,15.0746,15.0805,14.9753,14.9928,172400.0
2009-04-02 10:55:00,25.66,25.68,25.63,25.63,106000.0,14.9928,15.0045,14.9753,14.9753,106000.0
2009-04-02 11:00:00,25.63,25.7,25.63,25.7,48000.0,14.9753,15.0162,14.9753,15.0162,48000.0
2009-04-02 11:05:00,25.69,25.75,25.68,25.73,132800.0,15.0104,15.0454,15.0045,15.0337,132800.0
2009-04-02 11:10:00,25.73,25.83,25.72,25.81,159600.0,15.0337,15.0922,15.0279,15.0805,159600.0
2009-04-02 11:15:00,25.82,25.83,25.78,25.82,128200.0,15.0863,15.0922,15.063,15.0863,128200.0
2009-04-02 11:20:00,25.82,25.85,25.8,25.8,163000.0,15.0863,15.1039,15.0746,15.0746,163000.0
2009-04-02 11:25:00,25.8,25.81,25.78,25.78,81200.0,15.0746,15.0805,15.063,15.063,81200.0
2009-04-02 11:30:00,25.78,25.78,25.73,25.73,53800.0,15.063,15.063,15.0337,15.0337,53800.0
2009-04-02 11:35:00,25.73,25.74,25.7,25.7,45200.0,15.0337,15.0396,15.0162,15.0162,45200.0
2009-04-02 11:40:00,25.7,25.73,25.63,25.63,77200.0,15.0162,15.0337,14.9753,14.9753,77200.0
2009-04-02 11:45:00,25.63,25.72,25.63,25.72,119400.0,14.9753,15.0279,14.9753,15.0279,119400.0
2009-04-02 11:50:00,25.71,25.75,25.66,25.75,107600.0,15.0221,15.0454,14.9928,15.0454,107600.0
2009-04-02 11:55:00,25.75,25.77,25.73,25.75,43200.0,15.0454,15.0571,15.0337,15.0454,43200.0
2009-04-02 12:00:00,25.76,25.76,25.68,25.68,58000.0,15.0513,15.0513,15.0045,15.0045,58000.0
2009-04-02 12:05:00,25.68,25.75,25.67,25.75,110000.0,15.0045,15.0454,14.9987,15.0454,110000.0
2009-04-02 12:10:00,25.75,25.75,25.7,25.72,42000.0,15.0454,15.0454,15.0162,15.0279,42000.0
2009-04-02 12:15:00,25.72,25.77,25.71,25.77,56000.0,15.0279,15.0571,15.0221,15.0571,56000.0
2009-04-02 12:20:00,25.77,25.85,25.76,25.81,107800.0,15.0571,15.1039,15.0513,15.0805,107800.0
2009-04-02 12:25:00,25.82,25.85,25.8,25.81,67800.0,15.0863,15.1039,15.0746,15.0805,67800.0
2009-04-02 12:30:00,25.82,25.84,25.81,25.82,48600.0,15.0863,15.098,15.0805,15.0863,48600.0
2009-04-02 12:35:00,25.82,25.82,25.78,25.79,82600.0,15.0863,15.0863,15.063,15.0688,82600.0
2009-04-02 12:40:00,25.78,25.82,25.78,25.81,75000.0,15.063,15.0863,15.063,15.0805,75000.0
2009-04-02 12:45:00,25.79,25.85,25.79,25.85,45800.0,15.0688,15.1039,15.0688,15.1039,45800.0
2009-04-02 12:50:00,25.85,25.85,25.78,25.81,62400.0,15.1039,15.1039,15.063,15.0805,62400.0
2009-04-02 12:55:00,25.81,25.83,25.8,25.81,56600.0,15.0805,15.0922,15.0746,15.0805,56600.0
2009-04-02 13:00:00,25.81,25.83,25.8,25.81,52400.0,15.0805,15.0922,15.0746,15.0805,52400.0
2009-04-02 13:05:00,25.81,25.84,25.8,25.82,84400.0,15.0805,15.098,15.0746,15.0863,84400.0
2009-04-02 13:10:00,25.82,25.82,25.75,25.78,173800.0,15.0863,15.0863,15.0454,15.063,173800.0
2009-04-02 13:15:00,25.78,25.8,25.75,25.77,101800.0,15.063,15.0746,15.0454,15.0571,101800.0
2009-04-02 13:20:00,25.77,25.83,25.72,25.81,95600.0,15.0571,15.0922,15.0279,15.0805,95600.0
2009-04-02 13:25:00,25.81,25.84,25.8,25.83,44800.0,15.0805,15.098,15.0746,15.0922,44800.0
2009-04-02 13:30:00,25.83,25.85,25.8,25.84,101000.0,15.0922,15.1039,15.0746,15.098,101000.0
2009-04-02 13:35:00,25.84,25.84,25.75,25.77,65600.0,15.098,15.098,15.0454,15.0571,65600.0
2009-04-02 13:40:00,25.77,25.79,25.68,25.68,85000.0,15.0571,15.0688,15.0045,15.0045,85000.0
2009-04-02 13:45:00,25.69,25.76,25.69,25.71,69400.0,15.0104,15.0513,15.0104,15.0221,69400.0
2009-04-02 13:50:00,25.73,25.75,25.71,25.73,118800.0,15.0337,15.0454,15.0221,15.0337,118800.0
2009-04-02 13:55:00,25.73,25.77,25.68,25.69,83200.0,15.0337,15.0571,15.0045,15.0104,83200.0
2009-04-02 14:00:00,25.7,25.72,25.65,25.72,58200.0,15.0162,15.0279,14.987,15.0279,58200.0
2009-04-02 14:05:00,25.73,25.76,25.68,25.71,59200.0,15.0337,15.0513,15.0045,15.0221,59200.0
2009-04-02 14:10:00,25.72,25.72,25.68,25.71,44000.0,15.0279,15.0279,15.0045,15.0221,44000.0
2009-04-02 14:15:00,25.71,25.71,25.68,25.68,51800.0,15.0221,15.0221,15.0045,15.0045,51800.0
2009-04-02 14:20:00,25.68,25.71,25.67,25.68,34800.0,15.0045,15.0221,14.9987,15.0045,34800.0
2009-04-02 14:25:00,25.69,25.74,25.68,25.73,54400.0,15.0104,15.0396,15.0045,15.0337,54400.0
2009-04-02 14:30:00,25.73,25.75,25.72,25.74,60000.0,15.0337,15.0454,15.0279,15.0396,60000.0
2009-04-02 14:35:00,25.74,25.74,25.7,25.73,52800.0,15.0396,15.0396,15.0162,15.0337,52800.0
2009-04-02 14:40:00,25.72,25.75,25.72,25.74,64600.0,15.0279,15.0454,15.0279,15.0396,64600.0
2009-04-02 14:45:00,25.75,25.75,25.73,25.73,67400.0,15.0454,15.0454,15.0337,15.0337,67400.0
2009-04-02 14:50:00,25.73,25.75,25.62,25.63,78400.0,15.0337,15.0454,14.9695,14.9753,78400.0
2009-04-02 14:55:00,25.63,25.64,25.59,25.59,61000.0,14.9753,14.9812,14.9519,14.9519,61000.0
2009-04-02 15:00:00,25.6,25.63,25.59,25.61,93000.0,14.9578,14.9753,14.9519,14.9636,93000.0
2009-04-02 15:05:00,25.61,25.61,25.5,25.55,106200.0,14.9636,14.9636,14.8994,14.9286,106200.0
2009-04-02 15:10:00,25.55,25.59,25.54,25.59,113000.0,14.9286,14.9519,14.9227,14.9519,113000.0
2009-04-02 15:15:00,25.59,25.66,25.57,25.57,85200.0,14.9519,14.9928,14.9403,14.9403,85200.0
2009-04-02 15:20:00,25.57,25.69,25.54,25.67,120600.0,14.9403,15.0104,14.9227,14.9987,120600.0
2009-04-02 15:25:00,25.68,25.71,25.64,25.65,85200.0,15.0045,15.0221,14.9812,14.987,85200.0
2009-04-02 15:30:00,25.66,25.71,25.61,25.61,184800.0,14.9928,15.0221,14.9636,14.9636,184800.0
2009-04-02 15:35:00,25.62,25.64,25.53,25.53,129800.0,14.9695,14.9812,14.9169,14.9169,129800.0
2009-04-02 15:40:00,25.52,25.61,25.52,25.56,208000.0,14.911,14.9636,14.911,14.9344,208000.0
2009-04-02 15:45:00,25.56,25.58,25.43,25.58,208800.0,14.9344,14.9461,14.8585,14.9461,208800.0
2009-04-02 15:50:00,25.58,25.58,25.43,25.48,252200.0,14.9461,14.9461,14.8585,14.8877,252200.0
2009-04-02 15:55:00,25.48,25.5,25.43,25.5,205200.0,14.8877,14.8994,14.8585,14.8994,205200.0
2009-04-03 09:30:00,25.5,25.75,25.5,25.7,130000.0,14.8994,15.0454,14.8994,15.0162,130000.0
2009-04-03 09:35:00,25.72,25.73,25.41,25.46,70600.0,15.0279,15.0337,14.8468,14.876,70600.0
2009-04-03 09:40:00,25.45,25.54,25.41,25.43,52000.0,14.8701,14.9227,14.8468,14.8585,52000.0
2009-04-03 09:45:00,25.42,25.46,25.34,25.45,122400.0,14.8526,14.876,14.8059,14.8701,122400.0
2009-04-03 09:50:00,25.45,25.62,25.4,25.62,169600.0,14.8701,14.9695,14.8409,14.9695,169600.0
2009-04-03 09:55:00,25.61,25.81,25.59,25.78,239000.0,14.9636,15.0805,14.9519,15.063,239000.0
2009-04-03 10:00:00,25.78,25.8,25.58,25.58,126600.0,15.063,15.0746,14.9461,14.9461,126600.0
2009-04-03 10:05:00,25.57,25.58,25.52,25.57,46600.0,14.9403,14.9461,14.911,14.9403,46600.0
2009-04-03 10:10:00,25.56,25.58,25.5,25.5,39800.0,14.9344,14.9461,14.8994,14.8994,39800.0
2009-04-03 10:15:00,25.5,25.5,25.44,25.46,69400.0,14.8994,14.8994,14.8643,14.876,69400.0
2009-04-03 10:20:00,25.45,25.45,25.38,25.41,41800.0,14.8701,14.8701,14.8292,14.8468,41800.0
2009-04-03 10:25:00,25.41,25.45,25.39,25.39,30600.0,14.8468,14.8701,14.8351,14.8351,30600.0
2009-04-03 10:30:00,25.39,25.4,25.34,25.35,59400.0,14.8351,14.8409,14.8059,14.8117,59400.0
2009-04-03 10:35:00,25.35,25.35,25.27,25.28,107200.0,14.8117,14.8117,14.765,14.7708,107200.0
2009-04-03 10:40:00,25.28,25.3,25.25,25.27,75400.0,14.7708,14.7825,14.7533,14.765,75400.0
2009-04-03 10:45:00,25.27,25.28,25.22,25.25,91600.0,14.765,14.7708,14.7358,14.7533,91600.0
2009-04-03 10:50:00,25.25,25.28,25.24,25.27,71600.0,14.7533,14.7708,14.7474,14.765,71600.0
2009-04-03 10:55:00,25.26,25.29,25.26,25.27,36000.0,14.7591,14.7767,14.7591,14.765,36000.0
2009-04-03 11:00:00,25.28,25.32,25.27,25.29,52400.0,14.7708,14.7942,14.765,14.7767,52400.0
2009-04-03 11:05:00,25.29,25.29,25.24,25.25,65600.0,14.7767,14.7767,14.7474,14.7533,65600.0
2009-04-03 11:10:00,25.25,25.25,25.2,25.21,38600.0,14.7533,14.7533,14.7241,14.7299,38600.0
2009-04-03 11:15:00,25.21,25.22,25.21,25.21,38600.0,14.7299,14.7358,14.7299,14.7299,38600.0
2009-04-03 11:20:00,25.21,25.23,25.21,25.21,39000.0,14.7299,14.7416,14.7299,14.7299,39000.0
2009-04-03 11:25:00,25.21,25.29,25.2,25.28,63200.0,14.7299,14.7767,14.7241,14.7708,63200.0
2009-04-03 11:30:00,25.28,25.29,25.25,25.25,28200.0,14.7708,14.7767,14.7533,14.7533,28200.0
2009-04-03 11:35:00,25.26,25.27,25.24,25.24,40400.0,14.7591,14.765,14.7474,14.7474,40400.0
2009-04-03 11:40:00,25.24,25.25,25.2,25.2,39800.0,14.7474,14.7533,14.7241,14.7241,39800.0
2009-04-03 11:45:00,25.2,25.2,25.16,25.16,54200.0,14.7241,14.7241,14.7007,14.7007,54200.0
2009-04-03 11:50:00,25.16,25.2,25.16,25.17,60800.0,14.7007,14.7241,14.7007,14.7065,60800.0
2009-04-03 11:55:00,25.16,25.17,25.15,25.17,33600.0,14.7007,14.7065,14.6949,14.7065,33600.0
2009-04-03 12:00:00,25.17,25.21,25.15,25.18,63000.0,14.7065,14.7299,14.6949,14.7124,63000.0
2009-04-03 12:05:00,25.18,25.2,25.15,25.18,30600.0,14.7124,14.7241,14.6949,14.7124,30600.0
2009-04-03 12:10:00,25.18,25.21,25.17,25.21,26000.0,14.7124,14.7299,14.7065,14.7299,26000.0
2009-04-03 12:15:00,25.22,25.23,25.18,25.18,33400.0,14.7358,14.7416,14.7124,14.7124,33400.0
2009-04-03 12:20:00,25.18,25.19,25.16,25.18,32800.0,14.7124,14.7182,14.7007,14.7124,32800.0
2009-04-03 12:25:00,25.17,25.2,25.17,25.19,52800.0,14.7065,14.7241,14.7065,14.7182,52800.0
2009-04-03 12:30:00,25.2,25.29,25.17,25.24,93600.0,14.7241,14.7767,14.7065,14.7474,93600.0
2009-04-03 12:35:00,25.24,25.28,25.22,25.23,46800.0,14.7474,14.7708,14.7358,14.7416,46800.0
2009-04-03 12:40:00,25.23,25.26,25.22,25.24,41800.0,14.7416,14.7591,14.7358,14.7474,41800.0
2009-04-03 12:45:00,25.23,25.24,25.18,25.18,58400.0,14.7416,14.7474,14.7124,14.7124,58400.0
2009-04-03 12:50:00,25.19,25.25,25.19,25.23,47800.0,14.7182,14.7533,14.7182,14.7416,47800.0
2009-04-03 12:55:00,25.24,25.24,25.2,25.21,35400.0,14.7474,14.7474,14.7241,14.7299,35400.0
2009-04-03 13:00:00,25.21,25.27,25.21,25.27,37000.0,14.7299,14.765,14.7299,14.765,37000.0
2009-04-03 13:05:00,25.27,25.27,25.16,25.17,57200.0,14.765,14.765,14.7007,14.7065,57200.0
2009-04-03 13:10:00,25.17,25.22,25.17,25.21,40600.0,14.7065,14.7358,14.7065,14.7299,40600.0
2009-04-03 13:15:00,25.22,25.27,25.21,25.25,53200.0,14.7358,14.765,14.7299,14.7533,53200.0
2009-04-03 13:20:00,25.25,25.25,25.18,25.18,31600.0,14.7533,14.7533,14.7124,14.7124,31600.0
2009-04-03 13:25:00,25.17,25.22,25.15,25.21,57600.0,14.7065,14.7358,14.6949,14.7299,57600.0
2009-04-03 13:30:00,25.21,25.23,25.17,25.18,32800.0,14.7299,14.7416,14.7065,14.7124,32800.0
2009-04-03 13:35:00,25.17,25.2,25.13,25.15,39200.0,14.7065,14.7241,14.6832,14.6949,39200.0
2009-04-03 13:40:00,25.15,25.15,25.1,25.13,32200.0,14.6949,14.6949,14.6656,14.6832,32200.0
2009-04-03 13:45:00,25.13,25.14,25.11,25.14,25400.0,14.6832,14.689,14.6715,14.689,25400.0
2009-04-03 13:50:00,25.14,25.22,25.13,25.21,114800.0,14.689,14.7358,14.6832,14.7299,114800.0
2009-04-03 13:55:00,25.22,25.24,25.2,25.24,51000.0,14.7358,14.7474,14.7241,14.7474,51000.0
2009-04-03 14:00:00,25.24,25.25,25.2,25.21,44000.0,14.7474,14.7533,14.7241,14.7299,44000.0
2009-04-03 14:05:00,25.21,25.25,25.18,25.18,76000.0,14.7299,14.7533,14.7124,14.7124,76000.0
2009-04-03 14:10:00,25.18,25.28,25.18,25.28,62400.0,14.7124,14.7708,14.7124,14.7708,62400.0
2009-04-03 14:15:00,25.28,25.31,25.24,25.28,56600.0,14.7708,14.7883,14.7474,14.7708,56600.0
2009-04-03 14:20:00,25.29,25.31,25.26,25.28,47400.0,14.7767,14.7883,14.7591,14.7708,47400.0
2009-04-03 14:25:00,25.28,25.39,25.28,25.38,76800.0,14.7708,14.8351,14.7708,14.8292,76800.0
2009-04-03 14:30:00,25.38,25.39,25.32,25.34,40200.0,14.8292,14.8351,14.7942,14.8059,40200.0
2009-04-03 14:35:00,25.33,25.36,25.3,25.33,36600.0,14.8,14.8176,14.7825,14.8,36600.0
2009-04-03 14:40:00,25.32,25.36,25.29,25.29,49600.0,14.7942,14.8176,14.7767,14.7767,49600.0
2009-04-03 14:45:00,25.29,25.32,25.27,25.28,38800.0,14.7767,14.7942,14.765,14.7708,38800.0
2009-04-03 14:50:00,25.28,25.33,25.27,25.31,50000.0,14.7708,14.8,14.765,14.7883,50000.0
2009-04-03 14:55:00,25.32,25.38,25.31,25.36,49600.0,14.7942,14.8292,14.7883,14.8176,49600.0
2009-04-03 15:00:00,25.36,25.37,25.34,25.34,58200.0,14.8176,14.8234,14.8059,14.8059,58200.0
2009-04-03 15:05:00,25.34,25.38,25.34,25.35,87200.0,14.8059,14.8292,14.8059,14.8117,87200.0
2009-04-03 15:10:00,25.35,25.35,25.31,25.32,76000.0,14.8117,14.8117,14.7883,14.7942,76000.0
2009-04-03 15:15:00,25.32,25.32,25.26,25.31,59000.0,14.7942,14.7942,14.7591,14.7883,59000.0
2009-04-03 15:20:00,25.3,25.33,25.28,25.31,72400.0,14.7825,14.8,14.7708,14.7883,72400.0
2009-04-03 15:25:00,25.31,25.33,25.23,25.23,88400.0,14.7883,14.8,14.7416,14.7416,88400.0
2009-04-03 15:30:00,25.23,25.31,25.23,25.29,83800.0,14.7416,14.7883,14.7416,14.7767,83800.0
2009-04-03 15:35:00,25.29,25.3,25.24,25.27,88200.0,14.7767,14.7825,14.7474,14.765,88200.0
2009-04-03 15:40:00,25.26,25.34,25.25,25.28,146200.0,14.7591,14.8059,14.7533,14.7708,146200.0
2009-04-03 15:45:00,25.28,25.34,25.28,25.32,119000.0,14.7708,14.8059,14.7708,14.7942,119000.0
2009-04-03 15:50:00,25.32,25.39,25.32,25.38,149600.0,14.7942,14.8351,14.7942,14.8292,149600.0
2009-04-03 15:55:00,25.38,25.43,25.33,25.42,186400.0,14.8292,14.8585,14.8,14.8526,186400.0
2009-04-06 09:30:00,25.4,25.5,25.25,25.5,188400.0,14.8409,14.8994,14.7533,14.8994,188400.0
2009-04-06 09:35:00,25.5,25.63,25.48,25.58,156000.0,14.8994,14.9753,14.8877,14.9461,156000.0
2009-04-06 09:40:00,25.57,25.6,25.49,25.53,86600.0,14.9403,14.9578,14.8935,14.9169,86600.0
2009-04-06 09:45:00,25.56,25.58,25.41,25.41,149400.0,14.9344,14.9461,14.8468,14.8468,149400.0
2009-04-06 09:50:00,25.41,25.45,25.38,25.42,66800.0,14.8468,14.8701,14.8292,14.8526,66800.0
2009-04-06 09:55:00,25.42,25.49,25.41,25.49,57400.0,14.8526,14.8935,14.8468,14.8935,57400.0
2009-04-06 10:00:00,25.47,25.6,25.47,25.57,100200.0,14.8818,14.9578,14.8818,14.9403,100200.0
2009-04-06 10:05:00,25.57,25.59,25.48,25.55,98400.0,14.9403,14.9519,14.8877,14.9286,98400.0
2009-04-06 10:10:00,25.55,25.59,25.54,25.57,53400.0,14.9286,14.9519,14.9227,14.9403,53400.0
2009-04-06 10:15:00,25.57,25.57,25.5,25.53,100000.0,14.9403,14.9403,14.8994,14.9169,100000.0
2009-04-06 10:20:00,25.51,25.51,25.45,25.5,51800.0,14.9052,14.9052,14.8701,14.8994,51800.0
2009-04-06 10:25:00,25.5,25.54,25.44,25.44,45200.0,14.8994,14.9227,14.8643,14.8643,45200.0
2009-04-06 10:30:00,25.44,25.48,25.41,25.47,44200.0,14.8643,14.8877,14.8468,14.8818,44200.0
2009-04-06 10:35:00,25.47,25.48,25.42,25.43,34000.0,14.8818,14.8877,14.8526,14.8585,34000.0
2009-04-06 10:40:00,25.43,25.47,25.43,25.46,33800.0,14.8585,14.8818,14.8585,14.876,33800.0
2009-04-06 10:45:00,25.47,25.49,25.46,25.46,46200.0,14.8818,14.8935,14.876,14.876,46200.0
2009-04-06 10:50:00,25.46,25.48,25.44,25.47,86000.0,14.876,14.8877,14.8643,14.8818,86000.0
2009-04-06 10:55:00,25.46,25.46,25.4,25.41,30000.0,14.876,14.876,14.8409,14.8468,30000.0
2009-04-06 11:00:00,25.41,25.41,25.34,25.38,46200.0,14.8468,14.8468,14.8059,14.8292,46200.0
2009-04-06 11:05:00,25.39,25.41,25.38,25.41,30800.0,14.8351,14.8468,14.8292,14.8468,30800.0
2009-04-06 11:10:00,25.4,25.41,25.39,25.4,21600.0,14.8409,14.8468,14.8351,14.8409,21600.0
2009-04-06 11:15:00,25.4,25.43,25.39,25.41,27400.0,14.8409,14.8585,14.8351,14.8468,27400.0
2009-04-06 11:20:00,25.41,25.44,25.41,25.43,29600.0,14.8468,14.8643,14.8468,14.8585,29600.0
2009-04-06 11:25:00,25.43,25.47,25.43,25.45,33600.0,14.8585,14.8818,14.8585,14.8701,33600.0
2009-04-06 11:30:00,25.45,25.46,25.4,25.46,50200.0,14.8701,14.876,14.8409,14.876,50200.0
2009-04-06 11:35:00,25.45,25.45,25.38,25.38,49400.0,14.8701,14.8701,14.8292,14.8292,49400.0
2009-04-06 11:40:00,25.38,25.38,25.31,25.33,55800.0,14.8292,14.8292,14.7883,14.8,55800.0
2009-04-06 11:45:00,25.33,25.34,25.28,25.29,51800.0,14.8,14.8059,14.7708,14.7767,51800.0
2009-04-06 11:50:00,25.29,25.3,25.22,25.23,76600.0,14.7767,14.7825,14.7358,14.7416,76600.0
2009-04-06 11:55:00,25.23,25.26,25.21,25.25,26400.0,14.7416,14.7591,14.7299,14.7533,26400.0
2009-04-06 12:00:00,25.26,25.3,25.25,25.25,31600.0,14.7591,14.7825,14.7533,14.7533,31600.0
2009-04-06 12:05:00,25.27,25.28,25.25,25.28,21800.0,14.765,14.7708,14.7533,14.7708,21800.0
2009-04-06 12:10:00,25.27,25.3,25.27,25.3,14400.0,14.765,14.7825,14.765,14.7825,14400.0
2009-04-06 12:15:00,25.29,25.3,25.25,25.27,32800.0,14.7767,14.7825,14.7533,14.765,32800.0
2009-04-06 12:20:00,25.25,25.25,25.25,25.25,13600.0,14.7533,14.7533,14.7533,14.7533,13600.0
2009-04-06 12:25:00,25.25,25.27,25.24,25.27,14400.0,14.7533,14.765,14.7474,14.765,14400.0
2009-04-06 12:30:00,25.27,25.29,25.25,25.27,14600.0,14.765,14.7767,14.7533,14.765,14600.0
2009-04-06 12:35:00,25.28,25.29,25.28,25.28,19600.0,14.7708,14.7767,14.7708,14.7708,19600.0
2009-04-06 12:40:00,25.28,25.29,25.27,25.28,18200.0,14.7708,14.7767,14.765,14.7708,18200.0
2009-04-06 12:45:00,25.27,25.27,25.25,25.26,9800.0,14.765,14.765,14.7533,14.7591,9800.0
2009-04-06 12:50:00,25.26,25.3,25.25,25.29,23200.0,14.7591,14.7825,14.7533,14.7767,23200.0
2009-04-06 12:55:00,25.29,25.33,25.28,25.33,24800.0,14.7767,14.8,14.7708,14.8,24800.0
2009-04-06 13:00:00,25.33,25.36,25.31,25.31,39200.0,14.8,14.8176,14.7883,14.7883,39200.0
2009-04-06 13:05:00,25.32,25.32,25.28,25.28,23400.0,14.7942,14.7942,14.7708,14.7708,23400.0
2009-04-06 13:10:00,25.29,25.34,25.28,25.33,31200.0,14.7767,14.8059,14.7708,14.8,31200.0
2009-04-06 13:15:00,25.33,25.34,25.27,25.3,41000.0,14.8,14.8059,14.765,14.7825,41000.0
2009-04-06 13:20:00,25.3,25.33,25.28,25.32,24600.0,14.7825,14.8,14.7708,14.7942,24600.0
2009-04-06 13:25:00,25.32,25.32,25.27,25.27,17800.0,14.7942,14.7942,14.765,14.765,17800.0
2009-04-06 13:30:00,25.27,25.28,25.24,25.25,17200.0,14.765,14.7708,14.7474,14.7533,17200.0
2009-04-06 13:35:00,25.25,25.25,25.23,25.25,19200.0,14.7533,14.7533,14.7416,14.7533,19200.0
2009-04-06 13:40:00,25.25,25.28,25.25,25.27,17000.0,14.7533,14.7708,14.7533,14.765,17000.0
2009-04-06 13:45:00,25.27,25.34,25.26,25.33,44800.0,14.765,14.8059,14.7591,14.8,44800.0
2009-04-06 13:50:00,25.32,25.32,25.29,25.31,29200.0,14.7942,14.7942,14.7767,14.7883,29200.0
2009-04-06 13:55:00,25.32,25.37,25.31,25.35,42000.0,14.7942,14.8234,14.7883,14.8117,42000.0
2009-04-06 14:00:00,25.35,25.38,25.35,25.35,48400.0,14.8117,14.8292,14.8117,14.8117,48400.0
2009-04-06 14:05:00,25.35,25.36,25.31,25.32,47400.0,14.8117,14.8176,14.7883,14.7942,47400.0
2009-04-06 14:10:00,25.32,25.34,25.3,25.34,40600.0,14.7942,14.8059,14.7825,14.8059,40600.0
2009-04-06 14:15:00,25.34,25.34,25.3,25.31,35400.0,14.8059,14.8059,14.7825,14.7883,35400.0
2009-04-06 14:20:00,25.31,25.34,25.31,25.32,38000.0,14.7883,14.8059,14.7883,14.7942,38000.0
2009-04-06 14:25:00,25.32,25.36,25.32,25.36,38600.0,14.7942,14.8176,14.7942,14.8176,38600.0
2009-04-06 14:30:00,25.36,25.38,25.29,25.31,70800.0,14.8176,14.8292,14.7767,14.7883,70800.0
2009-04-06 14:35:00,25.31,25.32,25.27,25.29,52600.0,14.7883,14.7942,14.765,14.7767,52600.0
2009-04-06 14:40:00,25.29,25.32,25.28,25.31,54600.0,14.7767,14.7942,14.7708,14.7883,54600.0
2009-04-06 14:45:00,25.31,25.34,25.28,25.33,95200.0,14.7883,14.8059,14.7708,14.8,95200.0
2009-04-06 14:50:00,25.33,25.4,25.32,25.38,76400.0,14.8,14.8409,14.7942,14.8292,76400.0
2009-04-06 14:55:00,25.37,25.41,25.34,25.36,78400.0,14.8234,14.8468,14.8059,14.8176,78400.0
2009-04-06 15:00:00,25.36,25.39,25.36,25.38,44200.0,14.8176,14.8351,14.8176,14.8292,44200.0
2009-04-06 15:05:00,25.38,25.38,25.32,25.33,50000.0,14.8292,14.8292,14.7942,14.8,50000.0
2009-04-06 15:10:00,25.32,25.34,25.32,25.32,47200.0,14.7942,14.8059,14.7942,14.7942,47200.0
2009-04-06 15:15:00,25.32,25.4,25.32,25.36,83800.0,14.7942,14.8409,14.7942,14.8176,83800.0
2009-04-06 15:20:00,25.37,25.37,25.32,25.35,71400.0,14.8234,14.8234,14.7942,14.8117,71400.0
2009-04-06 15:25:00,25.35,25.36,25.28,25.3,64200.0,14.8117,14.8176,14.7708,14.7825,64200.0
2009-04-06 15:30:00,25.3,25.34,25.28,25.31,96400.0,14.7825,14.8059,14.7708,14.7883,96400.0
2009-04-06 15:35:00,25.32,25.32,25.28,25.28,91800.0,14.7942,14.7942,14.7708,14.7708,91800.0
2009-04-06 15:40:00,25.28,25.35,25.28,25.31,112000.0,14.7708,14.8117,14.7708,14.7883,112000.0
2009-04-06 15:45:00,25.32,25.32,25.28,25.3,84600.0,14.7942,14.7942,14.7708,14.7825,84600.0
2009-04-06 15:50:00,25.3,25.38,25.3,25.38,137800.0,14.7825,14.8292,14.7825,14.8292,137800.0
2009-04-06 15:55:00,25.38,25.41,25.35,25.38,150600.0,14.8292,14.8468,14.8117,14.8292,150600.0
2009-04-07 09:30:00,25.23,25.23,25.05,25.11,115800.0,14.8664,14.8664,14.7603,14.7957,115800.0
2009-04-07 09:35:00,25.12,25.21,25.02,25.19,121600.0,14.8015,14.8546,14.7426,14.8428,121600.0
2009-04-07 09:40:00,25.21,25.34,25.2,25.33,67800.0,14.8546,14.9312,14.8487,14.9253,67800.0
2009-04-07 09:45:00,25.33,25.35,25.22,25.34,110600.0,14.9253,14.9371,14.8605,14.9312,110600.0
2009-04-07 09:50:00,25.35,25.4,25.34,25.39,98000.0,14.9371,14.9665,14.9312,14.9606,98000.0
2009-04-07 09:55:00,25.39,25.43,25.32,25.43,110200.0,14.9606,14.9842,14.9194,14.9842,110200.0
2009-04-07 10:00:00,25.41,25.46,25.36,25.39,75000.0,14.9724,15.0019,14.943,14.9606,75000.0
2009-04-07 10:05:00,25.36,25.43,25.35,25.43,55800.0,14.943,14.9842,14.9371,14.9842,55800.0
2009-04-07 10:10:00,25.42,25.5,25.42,25.46,76200.0,14.9783,15.0255,14.9783,15.0019,76200.0
2009-04-07 10:15:00,25.46,25.5,25.45,25.48,118600.0,15.0019,15.0255,14.996,15.0137,118600.0
2009-04-07 10:20:00,25.48,25.52,25.46,25.49,86800.0,15.0137,15.0372,15.0019,15.0196,86800.0
2009-04-07 10:25:00,25.49,25.53,25.46,25.49,100600.0,15.0196,15.0431,15.0019,15.0196,100600.0
2009-04-07 10:30:00,25.49,25.52,25.48,25.5,90000.0,15.0196,15.0372,15.0137,15.0255,90000.0
2009-04-07 10:35:00,25.5,25.55,25.5,25.55,72200.0,15.0255,15.0549,15.0255,15.0549,72200.0
2009-04-07 10:40:00,25.55,25.62,25.55,25.62,115200.0,15.0549,15.0962,15.0549,15.0962,115200.0
2009-04-07 10:45:00,25.62,25.65,25.6,25.6,97200.0,15.0962,15.1138,15.0844,15.0844,97200.0
2009-04-07 10:50:00,25.6,25.65,25.55,25.64,55200.0,15.0844,15.1138,15.0549,15.1079,55200.0
2009-04-07 10:55:00,25.65,25.68,25.64,25.66,130200.0,15.1138,15.1315,15.1079,15.1197,130200.0
2009-04-07 11:00:00,25.66,25.69,25.65,25.68,86800.0,15.1197,15.1374,15.1138,15.1315,86800.0
2009-04-07 11:05:00,25.68,25.72,25.67,25.7,169200.0,15.1315,15.1551,15.1256,15.1433,169200.0
2009-04-07 11:10:00,25.69,25.74,25.69,25.74,95600.0,15.1374,15.1669,15.1374,15.1669,95600.0
2009-04-07 11:15:00,25.73,25.83,25.72,25.82,151400.0,15.161,15.2199,15.1551,15.214,151400.0
2009-04-07 11:20:00,25.83,25.91,25.83,25.9,237200.0,15.2199,15.267,15.2199,15.2611,237200.0
2009-04-07 11:25:00,25.91,25.93,25.82,25.88,124200.0,15.267,15.2788,15.214,15.2494,124200.0
2009-04-07 11:30:00,25.88,25.92,25.84,25.86,69200.0,15.2494,15.2729,15.2258,15.2376,69200.0
2009-04-07 11:35:00,25.85,25.86,25.78,25.8,83000.0,15.2317,15.2376,15.1904,15.2022,83000.0
2009-04-07 11:40:00,25.8,25.84,25.75,25.8,56000.0,15.2022,15.2258,15.1728,15.2022,56000.0
2009-04-07 11:45:00,25.8,25.84,25.77,25.78,61400.0,15.2022,15.2258,15.1845,15.1904,61400.0
2009-04-07 11:50:00,25.78,25.81,25.75,25.75,56400.0,15.1904,15.2081,15.1728,15.1728,56400.0
2009-04-07 11:55:00,25.75,25.77,25.75,25.76,59400.0,15.1728,15.1845,15.1728,15.1787,59400.0
2009-04-07 12:00:00,25.76,25.8,25.75,25.75,86000.0,15.1787,15.2022,15.1728,15.1728,86000.0
2009-04-07 12:05:00,25.75,25.77,25.68,25.71,80200.0,15.1728,15.1845,15.1315,15.1492,80200.0
2009-04-07 12:10:00,25.71,25.78,25.7,25.74,69000.0,15.1492,15.1904,15.1433,15.1669,69000.0
2009-04-07 12:15:00,25.74,25.75,25.72,25.73,27600.0,15.1669,15.1728,15.1551,15.161,27600.0
2009-04-07 12:20:00,25.73,25.74,25.68,25.68,85400.0,15.161,15.1669,15.1315,15.1315,85400.0
2009-04-07 12:25:00,25.68,25.7,25.63,25.69,86000.0,15.1315,15.1433,15.1021,15.1374,86000.0
2009-04-07 12:30:00,25.69,25.73,25.68,25.72,33000.0,15.1374,15.161,15.1315,15.1551,33000.0
2009-04-07 12:35:00,25.72,25.73,25.62,25.62,63000.0,15.1551,15.161,15.0962,15.0962,63000.0
2009-04-07 12:40:00,25.62,25.66,25.62,25.64,49400.0,15.0962,15.1197,15.0962,15.1079,49400.0
2009-04-07 12:45:00,25.66,25.69,25.64,25.68,19200.0,15.1197,15.1374,15.1079,15.1315,19200.0
2009-04-07 12:50:00,25.68,25.68,25.66,25.67,24600.0,15.1315,15.1315,15.1197,15.1256,24600.0
2009-04-07 12:55:00,25.67,25.68,25.62,25.62,27000.0,15.1256,15.1315,15.0962,15.0962,27000.0
2009-04-07 13:00:00,25.63,25.63,25.6,25.6,36200.0,15.1021,15.1021,15.0844,15.0844,36200.0
2009-04-07 13:05:00,25.6,25.6,25.56,25.57,23000.0,15.0844,15.0844,15.0608,15.0667,23000.0
2009-04-07 13:10:00,25.57,25.6,25.56,25.6,37600.0,15.0667,15.0844,15.0608,15.0844,37600.0
2009-04-07 13:15:00,25.6,25.6,25.56,25.57,32000.0,15.0844,15.0844,15.0608,15.0667,32000.0
2009-04-07 13:20:00,25.57,25.59,25.53,25.58,45600.0,15.0667,15.0785,15.0431,15.0726,45600.0
2009-04-07 13:25:00,25.58,25.61,25.58,25.6,69400.0,15.0726,15.0903,15.0726,15.0844,69400.0
2009-04-07 13:30:00,25.6,25.62,25.58,25.58,52800.0,15.0844,15.0962,15.0726,15.0726,52800.0
2009-04-07 13:35:00,25.58,25.58,25.53,25.53,58400.0,15.0726,15.0726,15.0431,15.0431,58400.0
2009-04-07 13:40:00,25.53,25.55,25.5,25.52,58600.0,15.0431,15.0549,15.0255,15.0372,58600.0
2009-04-07 13:45:00,25.52,25.52,25.48,25.48,39000.0,15.0372,15.0372,15.0137,15.0137,39000.0
2009-04-07 13:50:00,25.48,25.54,25.48,25.51,80400.0,15.0137,15.049,15.0137,15.0313,80400.0
2009-04-07 13:55:00,25.52,25.55,25.49,25.54,79800.0,15.0372,15.0549,15.0196,15.049,79800.0
2009-04-07 14:00:00,25.54,25.54,25.49,25.49,58000.0,15.049,15.049,15.0196,15.0196,58000.0
2009-04-07 14:05:00,25.49,25.51,25.47,25.49,107000.0,15.0196,15.0313,15.0078,15.0196,107000.0
2009-04-07 14:10:00,25.49,25.5,25.46,25.5,72000.0,15.0196,15.0255,15.0019,15.0255,72000.0
2009-04-07 14:15:00,25.49,25.49,25.44,25.45,55000.0,15.0196,15.0196,14.9901,14.996,55000.0
2009-04-07 14:20:00,25.44,25.48,25.43,25.43,75600.0,14.9901,15.0137,14.9842,14.9842,75600.0
2009-04-07 14:25:00,25.43,25.48,25.43,25.45,46400.0,14.9842,15.0137,14.9842,14.996,46400.0
2009-04-07 14:30:00,25.45,25.45,25.41,25.41,38000.0,14.996,14.996,14.9724,14.9724,38000.0
2009-04-07 14:35:00,25.41,25.41,25.37,25.37,55400.0,14.9724,14.9724,14.9489,14.9489,55400.0
2009-04-07 14:40:00,25.37,25.4,25.36,25.38,49600.0,14.9489,14.9665,14.943,14.9547,49600.0
2009-04-07 14:45:00,25.38,25.4,25.37,25.38,66400.0,14.9547,14.9665,14.9489,14.9547,66400.0
2009-04-07 14:50:00,25.38,25.43,25.38,25.42,57800.0,14.9547,14.9842,14.9547,14.9783,57800.0
2009-04-07 14:55:00,25.42,25.43,25.4,25.42,48400.0,14.9783,14.9842,14.9665,14.9783,48400.0
2009-04-07 15:00:00,25.42,25.43,25.38,25.38,101800.0,14.9783,14.9842,14.9547,14.9547,101800.0
2009-04-07 15:05:00,25.38,25.43,25.38,25.43,48600.0,14.9547,14.9842,14.9547,14.9842,48600.0
2009-04-07 15:10:00,25.43,25.5,25.43,25.44,62400.0,14.9842,15.0255,14.9842,14.9901,62400.0
2009-04-07 15:15:00,25.43,25.5,25.43,25.5,102200.0,14.9842,15.0255,14.9842,15.0255,102200.0
2009-04-07 15:20:00,25.5,25.52,25.47,25.5,96600.0,15.0255,15.0372,15.0078,15.0255,96600.0
2009-04-07 15:25:00,25.5,25.52,25.5,25.5,107400.0,15.0255,15.0372,15.0255,15.0255,107400.0
2009-04-07 15:30:00,25.5,25.5,25.46,25.5,188600.0,15.0255,15.0255,15.0019,15.0255,188600.0
2009-04-07 15:35:00,25.5,25.5,25.45,25.45,181000.0,15.0255,15.0255,14.996,14.996,181000.0
2009-04-07 15:40:00,25.45,25.53,25.42,25.5,233000.0,14.996,15.0431,14.9783,15.0255,233000.0
2009-04-07 15:45:00,25.5,25.54,25.47,25.49,175600.0,15.0255,15.049,15.0078,15.0196,175600.0
2009-04-07 15:50:00,25.49,25.51,25.45,25.48,276400.0,15.0196,15.0313,14.996,15.0137,276400.0
2009-04-07 15:55:00,25.48,25.49,25.38,25.43,510000.0,15.0137,15.0196,14.9547,14.9842,510000.0
2009-04-08 09:30:00,25.44,25.76,25.44,25.72,208600.0,14.9901,15.1787,14.9901,15.1551,208600.0
2009-04-08 09:35:00,25.72,25.77,25.61,25.61,131600.0,15.1551,15.1845,15.0903,15.0903,131600.0
2009-04-08 09:40:00,25.61,25.76,25.57,25.73,72400.0,15.0903,15.1787,15.0667,15.161,72400.0
2009-04-08 09:45:00,25.75,25.77,25.63,25.63,109200.0,15.1728,15.1845,15.1021,15.1021,109200.0
2009-04-08 09:50:00,25.63,25.68,25.61,25.67,68800.0,15.1021,15.1315,15.0903,15.1256,68800.0
2009-04-08 09:55:00,25.67,25.67,25.61,25.62,48800.0,15.1256,15.1256,15.0903,15.0962,48800.0
2009-04-08 10:00:00,25.64,25.64,25.49,25.5,59200.0,15.1079,15.1079,15.0196,15.0255,59200.0
2009-04-08 10:05:00,25.48,25.53,25.45,25.48,79200.0,15.0137,15.0431,14.996,15.0137,79200.0
2009-04-08 10:10:00,25.46,25.46,25.38,25.39,149800.0,15.0019,15.0019,14.9547,14.9606,149800.0
2009-04-08 10:15:00,25.39,25.64,25.36,25.36,137200.0,14.9606,15.1079,14.943,14.943,137200.0
2009-04-08 10:20:00,25.36,25.38,25.3,25.33,118600.0,14.943,14.9547,14.9076,14.9253,118600.0
2009-04-08 10:25:00,25.32,25.36,25.31,25.34,87000.0,14.9194,14.943,14.9135,14.9312,87000.0
2009-04-08 10:30:00,25.33,25.38,25.31,25.31,69200.0,14.9253,14.9547,14.9135,14.9135,69200.0
2009-04-08 10:35:00,25.32,25.33,25.28,25.29,85000.0,14.9194,14.9253,14.8958,14.9017,85000.0
2009-04-08 10:40:00,25.3,25.36,25.3,25.35,63200.0,14.9076,14.943,14.9076,14.9371,63200.0
2009-04-08 10:45:00,25.35,25.41,25.34,25.34,85200.0,14.9371,14.9724,14.9312,14.9312,85200.0
2009-04-08 10:50:00,25.34,25.35,25.29,25.3,93200.0,14.9312,14.9371,14.9017,14.9076,93200.0
2009-04-08 10:55:00,25.31,25.34,25.3,25.33,63600.0,14.9135,14.9312,14.9076,14.9253,63600.0
2009-04-08 11:00:00,25.34,25.45,25.32,25.45,188800.0,14.9312,14.996,14.9194,14.996,188800.0
2009-04-08 11:05:00,25.45,25.5,25.42,25.43,102600.0,14.996,15.0255,14.9783,14.9842,102600.0
2009-04-08 11:10:00,25.43,25.45,25.41,25.45,44600.0,14.9842,14.996,14.9724,14.996,44600.0
2009-04-08 11:15:00,25.45,25.5,25.44,25.44,52400.0,14.996,15.0255,14.9901,14.9901,52400.0
2009-04-08 11:20:00,25.44,25.47,25.43,25.45,56800.0,14.9901,15.0078,14.9842,14.996,56800.0
2009-04-08 11:25:00,25.45,25.47,25.4,25.44,281600.0,14.996,15.0078,14.9665,14.9901,281600.0
2009-04-08 11:30:00,25.45,25.49,25.44,25.45,129400.0,14.996,15.0196,14.9901,14.996,129400.0
2009-04-08 11:35:00,25.46,25.5,25.46,25.48,210800.0,15.0019,15.0255,15.0019,15.0137,210800.0
2009-04-08 11:40:00,25.48,25.54,25.46,25.46,83600.0,15.0137,15.049,15.0019,15.0019,83600.0
2009-04-08 11:45:00,25.46,25.47,25.42,25.45,84600.0,15.0019,15.0078,14.9783,14.996,84600.0
2009-04-08 11:50:00,25.45,25.46,25.43,25.43,35000.0,14.996,15.0019,14.9842,14.9842,35000.0
2009-04-08 11:55:00,25.44,25.45,25.42,25.43,22200.0,14.9901,14.996,14.9783,14.9842,22200.0
2009-04-08 12:00:00,25.43,25.45,25.42,25.43,39200.0,14.9842,14.996,14.9783,14.9842,39200.0
2009-04-08 12:05:00,25.43,25.46,25.42,25.42,24200.0,14.9842,15.0019,14.9783,14.9783,24200.0
2009-04-08 12:10:00,25.41,25.42,25.35,25.35,41000.0,14.9724,14.9783,14.9371,14.9371,41000.0
2009-04-08 12:15:00,25.35,25.36,25.34,25.35,50800.0,14.9371,14.943,14.9312,14.9371,50800.0
2009-04-08 12:20:00,25.36,25.39,25.34,25.39,59600.0,14.943,14.9606,14.9312,14.9606,59600.0
2009-04-08 12:25:00,25.39,25.4,25.37,25.39,38000.0,14.9606,14.9665,14.9489,14.9606,38000.0
2009-04-08 12:30:00,25.39,25.42,25.39,25.42,25800.0,14.9606,14.9783,14.9606,14.9783,25800.0
2009-04-08 12:35:00,25.42,25.42,25.36,25.36,46800.0,14.9783,14.9783,14.943,14.943,46800.0
2009-04-08 12:40:00,25.36,25.43,25.36,25.38,60600.0,14.943,14.9842,14.943,14.9547,60600.0
2009-04-08 12:45:00,25.38,25.43,25.36,25.36,63800.0,14.9547,14.9842,14.943,14.943,63800.0
2009-04-08 12:50:00,25.36,25.4,25.35,25.39,39000.0,14.943,14.9665,14.9371,14.9606,39000.0
2009-04-08 12:55:00,25.4,25.43,25.4,25.4,25200.0,14.9665,14.9842,14.9665,14.9665,25200.0
2009-04-08 13:00:00,25.41,25.41,25.36,25.36,35000.0,14.9724,14.9724,14.943,14.943,35000.0
2009-04-08 13:05:00,25.36,25.4,25.36,25.4,59600.0,14.943,14.9665,14.943,14.9665,59600.0
2009-04-08 13:10:00,25.4,25.42,25.38,25.39,87400.0,14.9665,14.9783,14.9547,14.9606,87400.0
2009-04-08 13:15:00,25.39,25.4,25.36,25.37,66200.0,14.9606,14.9665,14.943,14.9489,66200.0
2009-04-08 13:20:00,25.36,25.38,25.36,25.38,28800.0,14.943,14.9547,14.943,14.9547,28800.0
2009-04-08 13:25:00,25.38,25.4,25.36,25.38,91400.0,14.9547,14.9665,14.943,14.9547,91400.0
2009-04-08 13:30:00,25.38,25.42,25.36,25.42,61800.0,14.9547,14.9783,14.943,14.9783,61800.0
2009-04-08 13:35:00,25.43,25.45,25.38,25.39,72800.0,14.9842,14.996,14.9547,14.9606,72800.0
2009-04-08 13:40:00,25.39,25.4,25.38,25.39,47000.0,14.9606,14.9665,14.9547,14.9606,47000.0
2009-04-08 13:45:00,25.39,25.39,25.37,25.38,53600.0,14.9606,14.9606,14.9489,14.9547,53600.0
2009-04-08 13:50:00,25.38,25.39,25.35,25.35,48800.0,14.9547,14.9606,14.9371,14.9371,48800.0
2009-04-08 13:55:00,25.35,25.37,25.35,25.37,40400.0,14.9371,14.9489,14.9371,14.9489,40400.0
2009-04-08 14:00:00,25.37,25.39,25.34,25.36,125000.0,14.9489,14.9606,14.9312,14.943,125000.0
2009-04-08 14:05:00,25.37,25.38,25.25,25.29,180800.0,14.9489,14.9547,14.8781,14.9017,180800.0
2009-04-08 14:10:00,25.29,25.31,25.29,25.31,90200.0,14.9017,14.9135,14.9017,14.9135,90200.0
2009-04-08 14:15:00,25.31,25.31,25.27,25.27,72000.0,14.9135,14.9135,14.8899,14.8899,72000.0
2009-04-08 14:20:00,25.26,25.27,25.22,25.22,84800.0,14.884,14.8899,14.8605,14.8605,84800.0
2009-04-08 14:25:00,25.23,25.24,25.22,25.23,48400.0,14.8664,14.8723,14.8605,14.8664,48400.0
2009-04-08 14:30:00,25.23,25.24,25.21,25.22,46400.0,14.8664,14.8723,14.8546,14.8605,46400.0
2009-04-08 14:35:00,25.22,25.24,25.22,25.24,58400.0,14.8605,14.8723,14.8605,14.8723,58400.0
2009-04-08 14:40:00,25.24,25.25,25.22,25.25,45600.0,14.8723,14.8781,14.8605,14.8781,45600.0
2009-04-08 14:45:00,25.25,25.25,25.25,25.25,63200.0,14.8781,14.8781,14.8781,14.8781,63200.0
2009-04-08 14:50:00,25.25,25.25,25.2,25.21,59000.0,14.8781,14.8781,14.8487,14.8546,59000.0
2009-04-08 14:55:00,25.2,25.27,25.2,25.26,132600.0,14.8487,14.8899,14.8487,14.884,132600.0
2009-04-08 15:00:00,25.27,25.29,25.23,25.25,138600.0,14.8899,14.9017,14.8664,14.8781,138600.0
2009-04-08 15:05:00,25.25,25.28,25.24,25.25,97200.0,14.8781,14.8958,14.8723,14.8781,97200.0
2009-04-08 15:10:00,25.25,25.28,25.25,25.27,135000.0,14.8781,14.8958,14.8781,14.8899,135000.0
2009-04-08 15:15:00,25.28,25.31,25.27,25.31,103200.0,14.8958,14.9135,14.8899,14.9135,103200.0
2009-04-08 15:20:00,25.31,25.32,25.29,25.32,85000.0,14.9135,14.9194,14.9017,14.9194,85000.0
2009-04-08 15:25:00,25.32,25.33,25.27,25.28,66000.0,14.9194,14.9253,14.8899,14.8958,66000.0
2009-04-08 15:30:00,25.27,25.33,25.27,25.31,174000.0,14.8899,14.9253,14.8899,14.9135,174000.0
2009-04-08 15:35:00,25.31,25.37,25.3,25.37,157000.0,14.9135,14.9489,14.9076,14.9489,157000.0
2009-04-08 15:40:00,25.38,25.38,25.33,25.36,104000.0,14.9547,14.9547,14.9253,14.943,104000.0
2009-04-08 15:45:00,25.36,25.38,25.33,25.36,62600.0,14.943,14.9547,14.9253,14.943,62600.0
2009-04-08 15:50:00,25.36,25.38,25.34,25.35,320200.0,14.943,14.9547,14.9312,14.9371,320200.0
2009-04-08 15:55:00,25.35,25.4,25.35,25.4,164200.0,14.9371,14.9665,14.9371,14.9665,164200.0
2009-04-09 09:30:00,25.7,25.85,25.4,25.41,132400.0,15.1433,15.2317,14.9665,14.9724,132400.0
2009-04-09 09:35:00,25.41,25.48,25.4,25.44,55000.0,14.9724,15.0137,14.9665,14.9901,55000.0
2009-04-09 09:40:00,25.45,25.53,25.44,25.49,119400.0,14.996,15.0431,14.9901,15.0196,119400.0
2009-04-09 09:45:00,25.48,25.52,25.44,25.5,93400.0,15.0137,15.0372,14.9901,15.0255,93400.0
2009-04-09 09:50:00,25.5,25.53,25.5,25.52,75000.0,15.0255,15.0431,15.0255,15.0372,75000.0
2009-04-09 09:55:00,25.53,25.53,25.51,25.53,37800.0,15.0431,15.0431,15.0313,15.0431,37800.0
2009-04-09 10:00:00,25.53,25.55,25.5,25.51,202000.0,15.0431,15.0549,15.0255,15.0313,202000.0
2009-04-09 10:05:00,25.52,25.55,25.5,25.5,32200.0,15.0372,15.0549,15.0255,15.0255,32200.0
2009-04-09 10:10:00,25.52,25.52,25.5,25.5,47800.0,15.0372,15.0372,15.0255,15.0255,47800.0
2009-04-09 10:15:00,25.5,25.54,25.5,25.53,57600.0,15.0255,15.049,15.0255,15.0431,57600.0
2009-04-09 10:20:00,25.53,25.57,25.52,25.57,125600.0,15.0431,15.0667,15.0372,15.0667,125600.0
2009-04-09 10:25:00,25.57,25.59,25.55,25.55,90600.0,15.0667,15.0785,15.0549,15.0549,90600.0
2009-04-09 10:30:00,25.56,25.58,25.54,25.55,137200.0,15.0608,15.0726,15.049,15.0549,137200.0
2009-04-09 10:35:00,25.55,25.59,25.55,25.58,78200.0,15.0549,15.0785,15.0549,15.0726,78200.0
2009-04-09 10:40:00,25.59,25.59,25.55,25.55,68000.0,15.0785,15.0785,15.0549,15.0549,68000.0
2009-04-09 10:45:00,25.55,25.55,25.52,25.53,90600.0,15.0549,15.0549,15.0372,15.0431,90600.0
2009-04-09 10:50:00,25.53,25.55,25.53,25.55,55800.0,15.0431,15.0549,15.0431,15.0549,55800.0
2009-04-09 10:55:00,25.55,25.57,25.55,25.56,63000.0,15.0549,15.0667,15.0549,15.0608,63000.0
2009-04-09 11:00:00,25.56,25.56,25.5,25.53,70800.0,15.0608,15.0608,15.0255,15.0431,70800.0
2009-04-09 11:05:00,25.53,25.53,25.52,25.52,28600.0,15.0431,15.0431,15.0372,15.0372,28600.0
2009-04-09 11:10:00,25.52,25.55,25.52,25.53,43200.0,15.0372,15.0549,15.0372,15.0431,43200.0
2009-04-09 11:15:00,25.53,25.56,25.53,25.55,59200.0,15.0431,15.0608,15.0431,15.0549,59200.0
2009-04-09 11:20:00,25.55,25.55,25.53,25.54,119000.0,15.0549,15.0549,15.0431,15.049,119000.0
2009-04-09 11:25:00,25.54,25.54,25.52,25.53,100400.0,15.049,15.049,15.0372,15.0431,100400.0
2009-04-09 11:30:00,25.53,25.53,25.5,25.52,130000.0,15.0431,15.0431,15.0255,15.0372,130000.0
2009-04-09 11:35:00,25.52,25.53,25.5,25.53,48800.0,15.0372,15.0431,15.0255,15.0431,48800.0
2009-04-09 11:40:00,25.53,25.54,25.53,25.54,85000.0,15.0431,15.049,15.0431,15.049,85000.0
2009-04-09 11:45:00,25.54,25.54,25.53,25.54,60400.0,15.049,15.049,15.0431,15.049,60400.0
2009-04-09 11:50:00,25.54,25.55,25.53,25.54,64200.0,15.049,15.0549,15.0431,15.049,64200.0
2009-04-09 11:55:00,25.54,25.55,25.54,25.54,66200.0,15.049,15.0549,15.049,15.049,66200.0
2009-04-09 12:00:00,25.54,25.55,25.51,25.52,132800.0,15.049,15.0549,15.0313,15.0372,132800.0
2009-04-09 12:05:00,25.51,25.52,25.46,25.48,133200.0,15.0313,15.0372,15.0019,15.0137,133200.0
2009-04-09 12:10:00,25.48,25.51,25.45,25.46,256800.0,15.0137,15.0313,14.996,15.0019,256800.0
2009-04-09 12:15:00,25.46,25.46,25.39,25.4,73200.0,15.0019,15.0019,14.9606,14.9665,73200.0
2009-04-09 12:20:00,25.4,25.41,25.37,25.38,43000.0,14.9665,14.9724,14.9489,14.9547,43000.0
2009-04-09 12:25:00,25.38,25.38,25.36,25.37,43000.0,14.9547,14.9547,14.943,14.9489,43000.0
2009-04-09 12:30:00,25.37,25.37,25.36,25.36,40800.0,14.9489,14.9489,14.943,14.943,40800.0
2009-04-09 12:35:00,25.35,25.36,25.35,25.35,28000.0,14.9371,14.943,14.9371,14.9371,28000.0
2009-04-09 12:40:00,25.35,25.36,25.35,25.35,119200.0,14.9371,14.943,14.9371,14.9371,119200.0
2009-04-09 12:45:00,25.35,25.35,25.26,25.27,83800.0,14.9371,14.9371,14.884,14.8899,83800.0
2009-04-09 12:50:00,25.27,25.28,25.25,25.26,68000.0,14.8899,14.8958,14.8781,14.884,68000.0
2009-04-09 12:55:00,25.25,25.27,25.25,25.25,34200.0,14.8781,14.8899,14.8781,14.8781,34200.0
2009-04-09 13:00:00,25.25,25.26,25.22,25.23,76200.0,14.8781,14.884,14.8605,14.8664,76200.0
2009-04-09 13:05:00,25.23,25.24,25.23,25.23,119000.0,14.8664,14.8723,14.8664,14.8664,119000.0
2009-04-09 13:10:00,25.23,25.25,25.23,25.25,32400.0,14.8664,14.8781,14.8664,14.8781,32400.0
2009-04-09 13:15:00,25.26,25.26,25.23,25.23,31400.0,14.884,14.884,14.8664,14.8664,31400.0
2009-04-09 13:20:00,25.24,25.28,25.24,25.25,37000.0,14.8723,14.8958,14.8723,14.8781,37000.0
2009-04-09 13:25:00,25.26,25.26,25.25,25.25,22000.0,14.884,14.884,14.8781,14.8781,22000.0
2009-04-09 13:30:00,25.25,25.27,25.25,25.25,30800.0,14.8781,14.8899,14.8781,14.8781,30800.0
2009-04-09 13:35:00,25.25,25.27,25.24,25.25,26800.0,14.8781,14.8899,14.8723,14.8781,26800.0
2009-04-09 13:40:00,25.25,25.29,25.25,25.29,48000.0,14.8781,14.9017,14.8781,14.9017,48000.0
2009-04-09 13:45:00,25.29,25.36,25.29,25.36,54600.0,14.9017,14.943,14.9017,14.943,54600.0
2009-04-09 13:50:00,25.36,25.36,25.34,25.36,46200.0,14.943,14.943,14.9312,14.943,46200.0
2009-04-09 13:55:00,25.36,25.38,25.36,25.38,108600.0,14.943,14.9547,14.943,14.9547,108600.0
2009-04-09 14:00:00,25.37,25.39,25.36,25.38,49400.0,14.9489,14.9606,14.943,14.9547,49400.0
2009-04-09 14:05:00,25.39,25.4,25.36,25.36,36600.0,14.9606,14.9665,14.943,14.943,36600.0
2009-04-09 14:10:00,25.36,25.38,25.36,25.37,52800.0,14.943,14.9547,14.943,14.9489,52800.0
2009-04-09 14:15:00,25.36,25.37,25.31,25.31,93600.0,14.943,14.9489,14.9135,14.9135,93600.0
2009-04-09 14:20:00,25.31,25.33,25.3,25.32,30600.0,14.9135,14.9253,14.9076,14.9194,30600.0
2009-04-09 14:25:00,25.32,25.36,25.32,25.34,59000.0,14.9194,14.943,14.9194,14.9312,59000.0
2009-04-09 14:30:00,25.33,25.34,25.29,25.3,81000.0,14.9253,14.9312,14.9017,14.9076,81000.0
2009-04-09 14:35:00,25.31,25.33,25.29,25.32,91600.0,14.9135,14.9253,14.9017,14.9194,91600.0
2009-04-09 14:40:00,25.33,25.35,25.3,25.31,53800.0,14.9253,14.9371,14.9076,14.9135,53800.0
2009-04-09 14:45:00,25.32,25.35,25.3,25.34,69600.0,14.9194,14.9371,14.9076,14.9312,69600.0
2009-04-09 14:50:00,25.34,25.37,25.34,25.35,107400.0,14.9312,14.9489,14.9312,14.9371,107400.0
2009-04-09 14:55:00,25.35,25.39,25.34,25.38,69800.0,14.9371,14.9606,14.9312,14.9547,69800.0
2009-04-09 15:00:00,25.38,25.4,25.38,25.4,33400.0,14.9547,14.9665,14.9547,14.9665,33400.0
2009-04-09 15:05:00,25.39,25.41,25.39,25.4,48800.0,14.9606,14.9724,14.9606,14.9665,48800.0
2009-04-09 15:10:00,25.4,25.4,25.36,25.36,34200.0,14.9665,14.9665,14.943,14.943,34200.0
2009-04-09 15:15:00,25.36,25.36,25.34,25.36,65000.0,14.943,14.943,14.9312,14.943,65000.0
2009-04-09 15:20:00,25.36,25.36,25.29,25.3,88800.0,14.943,14.943,14.9017,14.9076,88800.0
2009-04-09 15:25:00,25.29,25.31,25.29,25.31,178600.0,14.9017,14.9135,14.9017,14.9135,178600.0
2009-04-09 15:30:00,25.31,25.36,25.31,25.36,137200.0,14.9135,14.943,14.9135,14.943,137200.0
2009-04-09 15:35:00,25.36,25.4,25.35,25.38,156800.0,14.943,14.9665,14.9371,14.9547,156800.0
2009-04-09 15:40:00,25.38,25.39,25.32,25.34,304400.0,14.9547,14.9606,14.9194,14.9312,304400.0
2009-04-09 15:45:00,25.34,25.36,25.33,25.36,210800.0,14.9312,14.943,14.9253,14.943,210800.0
2009-04-09 15:50:00,25.36,25.36,25.31,25.32,251600.0,14.943,14.943,14.9135,14.9194,251600.0
2009-04-09 15:55:00,25.32,25.4,25.32,25.4,288600.0,14.9194,14.9665,14.9194,14.9665,288600.0
2009-04-13 09:30:00,25.32,25.49,25.19,25.39,90200.0,14.9194,15.0196,14.8428,14.9606,90200.0
2009-04-13 09:35:00,25.42,25.45,25.32,25.38,55200.0,14.9783,14.996,14.9194,14.9547,55200.0
2009-04-13 09:40:00,25.36,25.4,25.31,25.32,24000.0,14.943,14.9665,14.9135,14.9194,24000.0
2009-04-13 09:45:00,25.32,25.38,25.31,25.35,81600.0,14.9194,14.9547,14.9135,14.9371,81600.0
2009-04-13 09:50:00,25.35,25.5,25.34,25.43,54000.0,14.9371,15.0255,14.9312,14.9842,54000.0
2009-04-13 09:55:00,25.42,25.43,25.39,25.42,42400.0,14.9783,14.9842,14.9606,14.9783,42400.0
2009-04-13 10:00:00,25.41,25.57,25.41,25.55,130200.0,14.9724,15.0667,14.9724,15.0549,130200.0
2009-04-13 10:05:00,25.55,25.6,25.52,25.54,56000.0,15.0549,15.0844,15.0372,15.049,56000.0
2009-04-13 10:10:00,25.54,25.63,25.53,25.61,67000.0,15.049,15.1021,15.0431,15.0903,67000.0
2009-04-13 10:15:00,25.6,25.63,25.57,25.58,92800.0,15.0844,15.1021,15.0667,15.0726,92800.0
2009-04-13 10:20:00,25.58,25.59,25.53,25.55,45200.0,15.0726,15.0785,15.0431,15.0549,45200.0
2009-04-13 10:25:00,25.54,25.54,25.48,25.48,45400.0,15.049,15.049,15.0137,15.0137,45400.0
2009-04-13 10:30:00,25.48,25.5,25.46,25.46,36200.0,15.0137,15.0255,15.0019,15.0019,36200.0
2009-04-13 10:35:00,25.47,25.53,25.46,25.52,72400.0,15.0078,15.0431,15.0019,15.0372,72400.0
2009-04-13 10:40:00,25.52,25.54,25.5,25.52,96400.0,15.0372,15.049,15.0255,15.0372,96400.0
2009-04-13 10:45:00,25.52,25.54,25.49,25.53,52400.0,15.0372,15.049,15.0196,15.0431,52400.0
2009-04-13 10:50:00,25.52,25.56,25.52,25.54,36800.0,15.0372,15.0608,15.0372,15.049,36800.0
2009-04-13 10:55:00,25.53,25.53,25.48,25.48,56000.0,15.0431,15.0431,15.0137,15.0137,56000.0
2009-04-13 11:00:00,25.48,25.54,25.48,25.53,101800.0,15.0137,15.049,15.0137,15.0431,101800.0
2009-04-13 11:05:00,25.53,25.6,25.52,25.58,39400.0,15.0431,15.0844,15.0372,15.0726,39400.0
2009-04-13 11:10:00,25.59,25.59,25.57,25.57,24600.0,15.0785,15.0785,15.0667,15.0667,24600.0
2009-04-13 11:15:00,25.57,25.58,25.57,25.57,23400.0,15.0667,15.0726,15.0667,15.0667,23400.0
2009-04-13 11:20:00,25.57,25.57,25.55,25.57,19800.0,15.0667,15.0667,15.0549,15.0667,19800.0
2009-04-13 11:25:00,25.56,25.59,25.56,25.57,42600.0,15.0608,15.0785,15.0608,15.0667,42600.0
2009-04-13 11:30:00,25.57,25.58,25.55,25.55,37600.0,15.0667,15.0726,15.0549,15.0549,37600.0
2009-04-13 11:35:00,25.55,25.58,25.54,25.58,154800.0,15.0549,15.0726,15.049,15.0726,154800.0
2009-04-13 11:40:00,25.58,25.6,25.52,25.52,80800.0,15.0726,15.0844,15.0372,15.0372,80800.0
2009-04-13 11:45:00,25.52,25.53,25.49,25.53,41400.0,15.0372,15.0431,15.0196,15.0431,41400.0
2009-04-13 11:50:00,25.53,25.54,25.52,25.54,27600.0,15.0431,15.049,15.0372,15.049,27600.0
2009-04-13 11:55:00,25.53,25.53,25.5,25.5,33000.0,15.0431,15.0431,15.0255,15.0255,33000.0
2009-04-13 12:00:00,25.5,25.51,25.5,25.5,38400.0,15.0255,15.0313,15.0255,15.0255,38400.0
2009-04-13 12:05:00,25.5,25.52,25.5,25.5,80800.0,15.0255,15.0372,15.0255,15.0255,80800.0
2009-04-13 12:10:00,25.5,25.51,25.48,25.48,35200.0,15.0255,15.0313,15.0137,15.0137,35200.0
2009-04-13 12:15:00,25.47,25.52,25.47,25.5,124600.0,15.0078,15.0372,15.0078,15.0255,124600.0
2009-04-13 12:20:00,25.5,25.51,25.48,25.5,37600.0,15.0255,15.0313,15.0137,15.0255,37600.0
2009-04-13 12:25:00,25.5,25.5,25.47,25.48,43400.0,15.0255,15.0255,15.0078,15.0137,43400.0
2009-04-13 12:30:00,25.48,25.5,25.48,25.5,44000.0,15.0137,15.0255,15.0137,15.0255,44000.0
2009-04-13 12:35:00,25.5,25.5,25.47,25.47,28000.0,15.0255,15.0255,15.0078,15.0078,28000.0
2009-04-13 12:40:00,25.47,25.47,25.45,25.45,32600.0,15.0078,15.0078,14.996,14.996,32600.0
2009-04-13 12:45:00,25.45,25.46,25.44,25.45,18200.0,14.996,15.0019,14.9901,14.996,18200.0
2009-04-13 12:50:00,25.44,25.44,25.43,25.43,9000.0,14.9901,14.9901,14.9842,14.9842,9000.0
2009-04-13 12:55:00,25.43,25.46,25.43,25.45,49400.0,14.9842,15.0019,14.9842,14.996,49400.0
2009-04-13 13:00:00,25.45,25.45,25.41,25.41,60200.0,14.996,14.996,14.9724,14.9724,60200.0
2009-04-13 13:05:00,25.41,25.41,25.39,25.41,49000.0,14.9724,14.9724,14.9606,14.9724,49000.0
2009-04-13 13:10:00,25.41,25.43,25.37,25.38,107200.0,14.9724,14.9842,14.9489,14.9547,107200.0
2009-04-13 13:15:00,25.39,25.4,25.38,25.4,86600.0,14.9606,14.9665,14.9547,14.9665,86600.0
2009-04-13 13:20:00,25.4,25.43,25.38,25.38,166600.0,14.9665,14.9842,14.9547,14.9547,166600.0
2009-04-13 13:25:00,25.38,25.38,25.36,25.38,54800.0,14.9547,14.9547,14.943,14.9547,54800.0
2009-04-13 13:30:00,25.37,25.39,25.36,25.39,136400.0,14.9489,14.9606,14.943,14.9606,136400.0
2009-04-13 13:35:00,25.39,25.39,25.36,25.38,124400.0,14.9606,14.9606,14.943,14.9547,124400.0
2009-04-13 13:40:00,25.37,25.4,25.37,25.38,41000.0,14.9489,14.9665,14.9489,14.9547,41000.0
2009-04-13 13:45:00,25.39,25.42,25.39,25.4,57800.0,14.9606,14.9783,14.9606,14.9665,57800.0
2009-04-13 13:50:00,25.4,25.43,25.39,25.41,53800.0,14.9665,14.9842,14.9606,14.9724,53800.0
2009-04-13 13:55:00,25.42,25.42,25.4,25.42,26800.0,14.9783,14.9783,14.9665,14.9783,26800.0
2009-04-13 14:00:00,25.42,25.42,25.33,25.35,94800.0,14.9783,14.9783,14.9253,14.9371,94800.0
2009-04-13 14:05:00,25.35,25.35,25.33,25.34,54000.0,14.9371,14.9371,14.9253,14.9312,54000.0
2009-04-13 14:10:00,25.35,25.35,25.3,25.3,69600.0,14.9371,14.9371,14.9076,14.9076,69600.0
2009-04-13 14:15:00,25.3,25.32,25.29,25.31,36200.0,14.9076,14.9194,14.9017,14.9135,36200.0
2009-04-13 14:20:00,25.31,25.31,25.29,25.3,52000.0,14.9135,14.9135,14.9017,14.9076,52000.0
2009-04-13 14:25:00,25.3,25.34,25.3,25.3,83000.0,14.9076,14.9312,14.9076,14.9076,83000.0
2009-04-13 14:30:00,25.3,25.32,25.29,25.31,95200.0,14.9076,14.9194,14.9017,14.9135,95200.0
2009-04-13 14:35:00,25.31,25.35,25.3,25.35,97000.0,14.9135,14.9371,14.9076,14.9371,97000.0
2009-04-13 14:40:00,25.35,25.38,25.34,25.37,139200.0,14.9371,14.9547,14.9312,14.9489,139200.0
2009-04-13 14:45:00,25.36,25.43,25.36,25.41,518200.0,14.943,14.9842,14.943,14.9724,518200.0
2009-04-13 14:50:00,25.42,25.43,25.4,25.41,46400.0,14.9783,14.9842,14.9665,14.9724,46400.0
2009-04-13 14:55:00,25.41,25.43,25.36,25.37,64800.0,14.9724,14.9842,14.943,14.9489,64800.0
2009-04-13 15:00:00,25.36,25.41,25.34,25.36,113400.0,14.943,14.9724,14.9312,14.943,113400.0
2009-04-13 15:05:00,25.36,25.36,25.33,25.33,62400.0,14.943,14.943,14.9253,14.9253,62400.0
2009-04-13 15:10:00,25.34,25.34,25.3,25.31,146400.0,14.9312,14.9312,14.9076,14.9135,146400.0
2009-04-13 15:15:00,25.31,25.35,25.31,25.32,84200.0,14.9135,14.9371,14.9135,14.9194,84200.0
2009-04-13 15:20:00,25.33,25.34,25.31,25.33,84800.0,14.9253,14.9312,14.9135,14.9253,84800.0
2009-04-13 15:25:00,25.33,25.34,25.27,25.3,173800.0,14.9253,14.9312,14.8899,14.9076,173800.0
2009-04-13 15:30:00,25.3,25.32,25.27,25.3,127400.0,14.9076,14.9194,14.8899,14.9076,127400.0
2009-04-13 15:35:00,25.3,25.32,25.29,25.29,117400.0,14.9076,14.9194,14.9017,14.9017,117400.0
2009-04-13 15:40:00,25.29,25.3,25.22,25.26,214600.0,14.9017,14.9076,14.8605,14.884,214600.0
2009-04-13 15:45:00,25.25,25.27,25.19,25.25,312000.0,14.8781,14.8899,14.8428,14.8781,312000.0
2009-04-13 15:50:00,25.25,25.29,25.21,25.21,203800.0,14.8781,14.9017,14.8546,14.8546,203800.0
2009-04-13 15:55:00,25.21,25.25,25.21,25.22,256200.0,14.8546,14.8781,14.8546,14.8605,256200.0
2009-04-14 09:30:00,25.18,25.22,25.0,25.09,264000.0,14.8369,14.8605,14.7308,14.7839,264000.0
2009-04-14 09:35:00,25.09,25.13,25.0,25.02,141600.0,14.7839,14.8074,14.7308,14.7426,141600.0
2009-04-14 09:40:00,25.03,25.07,25.0,25.0,151600.0,14.7485,14.7721,14.7308,14.7308,151600.0
2009-04-14 09:45:00,25.0,25.0,24.83,24.85,176400.0,14.7308,14.7308,14.6307,14.6425,176400.0
2009-04-14 09:50:00,24.85,24.86,24.8,24.83,73400.0,14.6425,14.6483,14.613,14.6307,73400.0
2009-04-14 09:55:00,24.83,24.85,24.83,24.83,71200.0,14.6307,14.6425,14.6307,14.6307,71200.0
2009-04-14 10:00:00,24.84,24.84,24.77,24.79,76000.0,14.6366,14.6366,14.5953,14.6071,76000.0
2009-04-14 10:05:00,24.78,24.8,24.78,24.79,80400.0,14.6012,14.613,14.6012,14.6071,80400.0
2009-04-14 10:10:00,24.78,24.82,24.78,24.78,49400.0,14.6012,14.6248,14.6012,14.6012,49400.0
2009-04-14 10:15:00,24.78,24.8,24.77,24.79,121000.0,14.6012,14.613,14.5953,14.6071,121000.0
2009-04-14 10:20:00,24.8,24.82,24.76,24.78,102400.0,14.613,14.6248,14.5894,14.6012,102400.0
2009-04-14 10:25:00,24.78,24.8,24.77,24.77,80600.0,14.6012,14.613,14.5953,14.5953,80600.0
2009-04-14 10:30:00,24.78,24.82,24.77,24.8,168000.0,14.6012,14.6248,14.5953,14.613,168000.0
2009-04-14 10:35:00,24.79,24.8,24.73,24.75,195400.0,14.6071,14.613,14.5717,14.5835,195400.0
2009-04-14 10:40:00,24.75,24.8,24.75,24.8,105400.0,14.5835,14.613,14.5835,14.613,105400.0
2009-04-14 10:45:00,24.79,24.86,24.79,24.81,237800.0,14.6071,14.6483,14.6071,14.6189,237800.0
2009-04-14 10:50:00,24.81,24.84,24.79,24.82,200000.0,14.6189,14.6366,14.6071,14.6248,200000.0
2009-04-14 10:55:00,24.82,24.85,24.79,24.8,106200.0,14.6248,14.6425,14.6071,14.613,106200.0
2009-04-14 11:00:00,24.8,24.84,24.78,24.79,98400.0,14.613,14.6366,14.6012,14.6071,98400.0
2009-04-14 11:05:00,24.79,24.81,24.75,24.77,480200.0,14.6071,14.6189,14.5835,14.5953,480200.0
2009-04-14 11:10:00,24.77,24.83,24.73,24.83,230000.0,14.5953,14.6307,14.5717,14.6307,230000.0
2009-04-14 11:15:00,24.83,24.9,24.82,24.9,109000.0,14.6307,14.6719,14.6248,14.6719,109000.0
2009-04-14 11:20:00,24.89,24.91,24.89,24.9,141200.0,14.666,14.6778,14.666,14.6719,141200.0
2009-04-14 11:25:00,24.91,24.93,24.86,24.86,237400.0,14.6778,14.6896,14.6483,14.6483,237400.0
2009-04-14 11:30:00,24.87,24.98,24.87,24.97,55800.0,14.6542,14.7191,14.6542,14.7132,55800.0
2009-04-14 11:35:00,24.97,24.98,24.93,24.93,74200.0,14.7132,14.7191,14.6896,14.6896,74200.0
2009-04-14 11:40:00,24.94,24.99,24.91,24.92,77000.0,14.6955,14.7249,14.6778,14.6837,77000.0
2009-04-14 11:45:00,24.92,24.96,24.92,24.93,75400.0,14.6837,14.7073,14.6837,14.6896,75400.0
2009-04-14 11:50:00,24.94,24.95,24.92,24.94,40000.0,14.6955,14.7014,14.6837,14.6955,40000.0
2009-04-14 11:55:00,24.95,24.95,24.91,24.91,139800.0,14.7014,14.7014,14.6778,14.6778,139800.0
2009-04-14 12:00:00,24.91,24.92,24.9,24.91,32600.0,14.6778,14.6837,14.6719,14.6778,32600.0
2009-04-14 12:05:00,24.91,24.92,24.89,24.9,78600.0,14.6778,14.6837,14.666,14.6719,78600.0
2009-04-14 12:10:00,24.9,24.91,24.9,24.91,42800.0,14.6719,14.6778,14.6719,14.6778,42800.0
2009-04-14 12:15:00,24.9,24.91,24.89,24.9,79000.0,14.6719,14.6778,14.666,14.6719,79000.0
2009-04-14 12:20:00,24.89,24.91,24.87,24.88,172200.0,14.666,14.6778,14.6542,14.6601,172200.0
2009-04-14 12:25:00,24.88,24.89,24.85,24.86,123000.0,14.6601,14.666,14.6425,14.6483,123000.0
2009-04-14 12:30:00,24.87,24.88,24.86,24.86,39600.0,14.6542,14.6601,14.6483,14.6483,39600.0
2009-04-14 12:35:00,24.86,24.91,24.86,24.89,56200.0,14.6483,14.6778,14.6483,14.666,56200.0
2009-04-14 12:40:00,24.9,24.91,24.85,24.86,63400.0,14.6719,14.6778,14.6425,14.6483,63400.0
2009-04-14 12:45:00,24.86,24.88,24.84,24.87,215400.0,14.6483,14.6601,14.6366,14.6542,215400.0
2009-04-14 12:50:00,24.86,24.87,24.84,24.85,63200.0,14.6483,14.6542,14.6366,14.6425,63200.0
2009-04-14 12:55:00,24.85,24.86,24.83,24.85,45400.0,14.6425,14.6483,14.6307,14.6425,45400.0
2009-04-14 13:00:00,24.86,24.88,24.82,24.82,38200.0,14.6483,14.6601,14.6248,14.6248,38200.0
2009-04-14 13:05:00,24.83,24.83,24.78,24.8,84000.0,14.6307,14.6307,14.6012,14.613,84000.0
2009-04-14 13:10:00,24.8,24.87,24.8,24.86,47200.0,14.613,14.6542,14.613,14.6483,47200.0
2009-04-14 13:15:00,24.88,24.9,24.84,24.86,43600.0,14.6601,14.6719,14.6366,14.6483,43600.0
2009-04-14 13:20:00,24.86,24.87,24.8,24.8,59600.0,14.6483,14.6542,14.613,14.613,59600.0
2009-04-14 13:25:00,24.8,24.81,24.77,24.81,111400.0,14.613,14.6189,14.5953,14.6189,111400.0
2009-04-14 13:30:00,24.8,24.85,24.8,24.84,50200.0,14.613,14.6425,14.613,14.6366,50200.0
2009-04-14 13:35:00,24.84,24.86,24.84,24.84,58000.0,14.6366,14.6483,14.6366,14.6366,58000.0
2009-04-14 13:40:00,24.85,24.85,24.83,24.84,103800.0,14.6425,14.6425,14.6307,14.6366,103800.0
2009-04-14 13:45:00,24.84,24.85,24.82,24.84,49800.0,14.6366,14.6425,14.6248,14.6366,49800.0
2009-04-14 13:50:00,24.85,24.86,24.83,24.83,41400.0,14.6425,14.6483,14.6307,14.6307,41400.0
2009-04-14 13:55:00,24.83,24.84,24.82,24.84,42800.0,14.6307,14.6366,14.6248,14.6366,42800.0
2009-04-14 14:00:00,24.84,24.85,24.84,24.85,36000.0,14.6366,14.6425,14.6366,14.6425,36000.0
2009-04-14 14:05:00,24.85,24.85,24.82,24.82,75200.0,14.6425,14.6425,14.6248,14.6248,75200.0
2009-04-14 14:10:00,24.82,24.84,24.79,24.82,102400.0,14.6248,14.6366,14.6071,14.6248,102400.0
2009-04-14 14:15:00,24.83,24.83,24.8,24.82,69400.0,14.6307,14.6307,14.613,14.6248,69400.0
2009-04-14 14:20:00,24.83,24.85,24.8,24.84,99400.0,14.6307,14.6425,14.613,14.6366,99400.0
2009-04-14 14:25:00,24.84,24.85,24.83,24.84,100600.0,14.6366,14.6425,14.6307,14.6366,100600.0
2009-04-14 14:30:00,24.84,24.84,24.76,24.77,160000.0,14.6366,14.6366,14.5894,14.5953,160000.0
2009-04-14 14:35:00,24.77,24.79,24.75,24.78,234800.0,14.5953,14.6071,14.5835,14.6012,234800.0
2009-04-14 14:40:00,24.78,24.79,24.77,24.78,52400.0,14.6012,14.6071,14.5953,14.6012,52400.0
2009-04-14 14:45:00,24.78,24.79,24.76,24.76,44800.0,14.6012,14.6071,14.5894,14.5894,44800.0
2009-04-14 14:50:00,24.77,24.77,24.74,24.75,76800.0,14.5953,14.5953,14.5776,14.5835,76800.0
2009-04-14 14:55:00,24.75,24.77,24.75,24.75,51200.0,14.5835,14.5953,14.5835,14.5835,51200.0
2009-04-14 15:00:00,24.75,24.8,24.75,24.77,111200.0,14.5835,14.613,14.5835,14.5953,111200.0
2009-04-14 15:05:00,24.76,24.77,24.74,24.75,78000.0,14.5894,14.5953,14.5776,14.5835,78000.0
2009-04-14 15:10:00,24.75,24.77,24.73,24.75,129200.0,14.5835,14.5953,14.5717,14.5835,129200.0
2009-04-14 15:15:00,24.75,24.75,24.72,24.74,268000.0,14.5835,14.5835,14.5659,14.5776,268000.0
2009-04-14 15:20:00,24.74,24.78,24.74,24.75,97800.0,14.5776,14.6012,14.5776,14.5835,97800.0
2009-04-14 15:25:00,24.75,24.77,24.72,24.74,122200.0,14.5835,14.5953,14.5659,14.5776,122200.0
2009-04-14 15:30:00,24.75,24.75,24.73,24.75,97400.0,14.5835,14.5835,14.5717,14.5835,97400.0
2009-04-14 15:35:00,24.75,24.81,24.75,24.78,152800.0,14.5835,14.6189,14.5835,14.6012,152800.0
2009-04-14 15:40:00,24.78,24.8,24.76,24.76,162400.0,14.6012,14.613,14.5894,14.5894,162400.0
2009-04-14 15:45:00,24.75,24.85,24.74,24.83,218600.0,14.5835,14.6425,14.5776,14.6307,218600.0
2009-04-14 15:50:00,24.84,24.85,24.75,24.75,218000.0,14.6366,14.6425,14.5835,14.5835,218000.0
2009-04-14 15:55:00,24.75,24.76,24.7,24.73,356200.0,14.5835,14.5894,14.5541,14.5717,356200.0
2009-04-15 09:30:00,24.61,24.75,24.61,24.75,76800.0,14.501,14.5835,14.501,14.5835,76800.0
2009-04-15 09:35:00,24.75,24.86,24.73,24.85,78800.0,14.5835,14.6483,14.5717,14.6425,78800.0
2009-04-15 09:40:00,24.85,25.0,24.85,24.96,39000.0,14.6425,14.7308,14.6425,14.7073,39000.0
2009-04-15 09:45:00,24.96,25.02,24.96,24.96,44600.0,14.7073,14.7426,14.7073,14.7073,44600.0
2009-04-15 09:50:00,24.96,24.96,24.89,24.89,41000.0,14.7073,14.7073,14.666,14.666,41000.0
2009-04-15 09:55:00,24.89,24.99,24.89,24.98,39000.0,14.666,14.7249,14.666,14.7191,39000.0
2009-04-15 10:00:00,24.97,24.98,24.93,24.95,39400.0,14.7132,14.7191,14.6896,14.7014,39400.0
2009-04-15 10:05:00,24.95,24.95,24.91,24.93,46600.0,14.7014,14.7014,14.6778,14.6896,46600.0
2009-04-15 10:10:00,24.93,24.95,24.91,24.93,36200.0,14.6896,14.7014,14.6778,14.6896,36200.0
2009-04-15 10:15:00,24.93,24.93,24.93,24.93,31200.0,14.6896,14.6896,14.6896,14.6896,31200.0
2009-04-15 10:20:00,24.93,25.01,24.93,25.0,60000.0,14.6896,14.7367,14.6896,14.7308,60000.0
2009-04-15 10:25:00,25.0,25.03,25.0,25.02,61800.0,14.7308,14.7485,14.7308,14.7426,61800.0
2009-04-15 10:30:00,25.03,25.05,24.98,25.02,47600.0,14.7485,14.7603,14.7191,14.7426,47600.0
2009-04-15 10:35:00,25.02,25.02,25.0,25.01,22600.0,14.7426,14.7426,14.7308,14.7367,22600.0
2009-04-15 10:40:00,25.0,25.03,24.97,25.0,45200.0,14.7308,14.7485,14.7132,14.7308,45200.0
2009-04-15 10:45:00,24.99,25.02,24.96,24.96,20800.0,14.7249,14.7426,14.7073,14.7073,20800.0
2009-04-15 10:50:00,24.96,24.97,24.92,24.96,55000.0,14.7073,14.7132,14.6837,14.7073,55000.0
2009-04-15 10:55:00,24.96,25.0,24.95,24.98,21600.0,14.7073,14.7308,14.7014,14.7191,21600.0
2009-04-15 11:00:00,24.98,25.04,24.98,25.02,18400.0,14.7191,14.7544,14.7191,14.7426,18400.0
2009-04-15 11:05:00,25.01,25.04,25.0,25.03,31200.0,14.7367,14.7544,14.7308,14.7485,31200.0
2009-04-15 11:10:00,25.03,25.05,25.03,25.05,29200.0,14.7485,14.7603,14.7485,14.7603,29200.0
2009-04-15 11:15:00,25.05,25.09,25.03,25.08,27800.0,14.7603,14.7839,14.7485,14.778,27800.0
2009-04-15 11:20:00,25.09,25.11,25.08,25.1,35400.0,14.7839,14.7957,14.778,14.7898,35400.0
2009-04-15 11:25:00,25.1,25.11,25.09,25.09,25200.0,14.7898,14.7957,14.7839,14.7839,25200.0
2009-04-15 11:30:00,25.09,25.13,25.08,25.11,49600.0,14.7839,14.8074,14.778,14.7957,49600.0
2009-04-15 11:35:00,25.11,25.14,25.07,25.07,33800.0,14.7957,14.8133,14.7721,14.7721,33800.0
2009-04-15 11:40:00,25.07,25.08,25.07,25.07,17600.0,14.7721,14.778,14.7721,14.7721,17600.0
2009-04-15 11:45:00,25.08,25.09,25.04,25.06,35400.0,14.778,14.7839,14.7544,14.7662,35400.0
2009-04-15 11:50:00,25.05,25.06,25.03,25.04,26600.0,14.7603,14.7662,14.7485,14.7544,26600.0
2009-04-15 11:55:00,25.04,25.07,25.03,25.05,28400.0,14.7544,14.7721,14.7485,14.7603,28400.0
2009-04-15 12:00:00,25.05,25.06,25.0,25.0,201200.0,14.7603,14.7662,14.7308,14.7308,201200.0
2009-04-15 12:05:00,25.01,25.01,24.99,24.99,22400.0,14.7367,14.7367,14.7249,14.7249,22400.0
2009-04-15 12:10:00,24.99,25.0,24.98,24.98,28000.0,14.7249,14.7308,14.7191,14.7191,28000.0
2009-04-15 12:15:00,24.99,25.0,24.97,24.99,18400.0,14.7249,14.7308,14.7132,14.7249,18400.0
2009-04-15 12:20:00,24.99,25.03,24.97,25.0,38400.0,14.7249,14.7485,14.7132,14.7308,38400.0
2009-04-15 12:25:00,25.0,25.02,24.99,24.99,12600.0,14.7308,14.7426,14.7249,14.7249,12600.0
2009-04-15 12:30:00,24.98,24.98,24.96,24.96,31200.0,14.7191,14.7191,14.7073,14.7073,31200.0
2009-04-15 12:35:00,24.96,24.98,24.96,24.96,17400.0,14.7073,14.7191,14.7073,14.7073,17400.0
2009-04-15 12:40:00,24.96,24.97,24.96,24.96,7800.0,14.7073,14.7132,14.7073,14.7073,7800.0
2009-04-15 12:45:00,24.96,25.0,24.96,24.99,32000.0,14.7073,14.7308,14.7073,14.7249,32000.0
2009-04-15 12:50:00,24.99,25.03,24.98,25.03,18600.0,14.7249,14.7485,14.7191,14.7485,18600.0
2009-04-15 12:55:00,25.02,25.02,25.0,25.0,9400.0,14.7426,14.7426,14.7308,14.7308,9400.0
2009-04-15 13:00:00,25.01,25.03,24.94,24.97,89200.0,14.7367,14.7485,14.6955,14.7132,89200.0
2009-04-15 13:05:00,24.97,24.97,24.93,24.95,21600.0,14.7132,14.7132,14.6896,14.7014,21600.0
2009-04-15 13:10:00,24.95,25.0,24.94,25.0,64800.0,14.7014,14.7308,14.6955,14.7308,64800.0
2009-04-15 13:15:00,25.0,25.03,24.99,24.99,63800.0,14.7308,14.7485,14.7249,14.7249,63800.0
2009-04-15 13:20:00,24.98,25.0,24.97,24.98,17800.0,14.7191,14.7308,14.7132,14.7191,17800.0
2009-04-15 13:25:00,24.98,24.99,24.98,24.98,21400.0,14.7191,14.7249,14.7191,14.7191,21400.0
2009-04-15 13:30:00,24.99,25.0,24.98,24.99,9200.0,14.7249,14.7308,14.7191,14.7249,9200.0
2009-04-15 13:35:00,24.99,25.0,24.97,24.98,50800.0,14.7249,14.7308,14.7132,14.7191,50800.0
2009-04-15 13:40:00,24.98,24.99,24.92,24.92,25800.0,14.7191,14.7249,14.6837,14.6837,25800.0
2009-04-15 13:45:00,24.93,24.93,24.89,24.9,50800.0,14.6896,14.6896,14.666,14.6719,50800.0
2009-04-15 13:50:00,24.9,24.9,24.86,24.86,43800.0,14.6719,14.6719,14.6483,14.6483,43800.0
2009-04-15 13:55:00,24.86,24.87,24.84,24.86,53400.0,14.6483,14.6542,14.6366,14.6483,53400.0
2009-04-15 14:00:00,24.86,24.86,24.83,24.85,73600.0,14.6483,14.6483,14.6307,14.6425,73600.0
2009-04-15 14:05:00,24.85,24.88,24.85,24.86,60600.0,14.6425,14.6601,14.6425,14.6483,60600.0
2009-04-15 14:10:00,24.86,24.86,24.81,24.81,105200.0,14.6483,14.6483,14.6189,14.6189,105200.0
2009-04-15 14:15:00,24.82,24.82,24.75,24.76,62400.0,14.6248,14.6248,14.5835,14.5894,62400.0
2009-04-15 14:20:00,24.76,24.81,24.75,24.81,50200.0,14.5894,14.6189,14.5835,14.6189,50200.0
2009-04-15 14:25:00,24.81,24.82,24.79,24.81,20400.0,14.6189,14.6248,14.6071,14.6189,20400.0
2009-04-15 14:30:00,24.79,24.85,24.78,24.84,63600.0,14.6071,14.6425,14.6012,14.6366,63600.0
2009-04-15 14:35:00,24.84,24.84,24.79,24.81,47000.0,14.6366,14.6366,14.6071,14.6189,47000.0
2009-04-15 14:40:00,24.81,24.81,24.77,24.8,36000.0,14.6189,14.6189,14.5953,14.613,36000.0
2009-04-15 14:45:00,24.8,24.82,24.77,24.78,51000.0,14.613,14.6248,14.5953,14.6012,51000.0
2009-04-15 14:50:00,24.79,24.81,24.78,24.8,65600.0,14.6071,14.6189,14.6012,14.613,65600.0
2009-04-15 14:55:00,24.81,24.81,24.77,24.81,91800.0,14.6189,14.6189,14.5953,14.6189,91800.0
2009-04-15 15:00:00,24.81,24.87,24.81,24.86,315200.0,14.6189,14.6542,14.6189,14.6483,315200.0
2009-04-15 15:05:00,24.86,24.86,24.8,24.81,114400.0,14.6483,14.6483,14.613,14.6189,114400.0
2009-04-15 15:10:00,24.8,24.86,24.79,24.86,115400.0,14.613,14.6483,14.6071,14.6483,115400.0
2009-04-15 15:15:00,24.86,24.92,24.86,24.91,109400.0,14.6483,14.6837,14.6483,14.6778,109400.0
2009-04-15 15:20:00,24.92,24.92,24.85,24.85,125600.0,14.6837,14.6837,14.6425,14.6425,125600.0
2009-04-15 15:25:00,24.85,24.85,24.83,24.83,74400.0,14.6425,14.6425,14.6307,14.6307,74400.0
2009-04-15 15:30:00,24.83,24.85,24.76,24.78,105400.0,14.6307,14.6425,14.5894,14.6012,105400.0
2009-04-15 15:35:00,24.79,24.84,24.75,24.78,120000.0,14.6071,14.6366,14.5835,14.6012,120000.0
2009-04-15 15:40:00,24.78,24.85,24.78,24.79,159600.0,14.6012,14.6425,14.6012,14.6071,159600.0
2009-04-15 15:45:00,24.79,24.81,24.75,24.79,117000.0,14.6071,14.6189,14.5835,14.6071,117000.0
2009-04-15 15:50:00,24.8,24.89,24.79,24.89,207600.0,14.613,14.666,14.6071,14.666,207600.0
2009-04-15 15:55:00,24.89,24.93,24.88,24.9,196600.0,14.666,14.6896,14.6601,14.6719,196600.0
2009-04-16 09:30:00,25.03,25.03,24.6,24.61,107200.0,14.7485,14.7485,14.4951,14.501,107200.0
2009-04-16 09:35:00,24.62,24.72,24.55,24.57,146400.0,14.5069,14.5659,14.4657,14.4775,146400.0
2009-04-16 09:40:00,24.57,24.57,24.44,24.45,266400.0,14.4775,14.4775,14.4009,14.4068,266400.0
2009-04-16 09:45:00,24.46,24.46,24.39,24.45,174800.0,14.4127,14.4127,14.3714,14.4068,174800.0
2009-04-16 09:50:00,24.46,24.52,24.41,24.42,124200.0,14.4127,14.448,14.3832,14.3891,124200.0
2009-04-16 09:55:00,24.43,24.46,24.42,24.45,111000.0,14.395,14.4127,14.3891,14.4068,111000.0
2009-04-16 10:00:00,24.45,24.48,24.35,24.35,137800.0,14.4068,14.4244,14.3478,14.3478,137800.0
2009-04-16 10:05:00,24.35,24.42,24.31,24.42,74800.0,14.3478,14.3891,14.3243,14.3891,74800.0
2009-04-16 10:10:00,24.42,24.46,24.39,24.41,85400.0,14.3891,14.4127,14.3714,14.3832,85400.0
2009-04-16 10:15:00,24.41,24.46,24.39,24.46,91400.0,14.3832,14.4127,14.3714,14.4127,91400.0
2009-04-16 10:20:00,24.46,24.5,24.43,24.45,56000.0,14.4127,14.4362,14.395,14.4068,56000.0
2009-04-16 10:25:00,24.43,24.49,24.43,24.48,49200.0,14.395,14.4303,14.395,14.4244,49200.0
2009-04-16 10:30:00,24.48,24.54,24.47,24.5,65600.0,14.4244,14.4598,14.4185,14.4362,65600.0
2009-04-16 10:35:00,24.5,24.5,24.45,24.46,94600.0,14.4362,14.4362,14.4068,14.4127,94600.0
2009-04-16 10:40:00,24.46,24.47,24.44,24.44,127200.0,14.4127,14.4185,14.4009,14.4009,127200.0
2009-04-16 10:45:00,24.45,24.45,24.43,24.45,77400.0,14.4068,14.4068,14.395,14.4068,77400.0
2009-04-16 10:50:00,24.45,24.5,24.45,24.48,71200.0,14.4068,14.4362,14.4068,14.4244,71200.0
2009-04-16 10:55:00,24.48,24.5,24.47,24.5,52600.0,14.4244,14.4362,14.4185,14.4362,52600.0
2009-04-16 11:00:00,24.5,24.53,24.49,24.52,82400.0,14.4362,14.4539,14.4303,14.448,82400.0
2009-04-16 11:05:00,24.52,24.59,24.52,24.59,88800.0,14.448,14.4893,14.448,14.4893,88800.0
2009-04-16 11:10:00,24.59,24.63,24.58,24.62,129600.0,14.4893,14.5128,14.4834,14.5069,129600.0
2009-04-16 11:15:00,24.63,24.7,24.63,24.7,132200.0,14.5128,14.5541,14.5128,14.5541,132200.0
2009-04-16 11:20:00,24.69,24.71,24.69,24.7,207200.0,14.5482,14.56,14.5482,14.5541,207200.0
2009-04-16 11:25:00,24.7,24.74,24.69,24.74,112400.0,14.5541,14.5776,14.5482,14.5776,112400.0
2009-04-16 11:30:00,24.74,24.77,24.71,24.75,122600.0,14.5776,14.5953,14.56,14.5835,122600.0
2009-04-16 11:35:00,24.75,24.78,24.75,24.77,35600.0,14.5835,14.6012,14.5835,14.5953,35600.0
2009-04-16 11:40:00,24.75,24.77,24.72,24.77,60200.0,14.5835,14.5953,14.5659,14.5953,60200.0
2009-04-16 11:45:00,24.76,24.84,24.76,24.84,52000.0,14.5894,14.6366,14.5894,14.6366,52000.0
2009-04-16 11:50:00,24.84,24.86,24.81,24.86,51800.0,14.6366,14.6483,14.6189,14.6483,51800.0
2009-04-16 11:55:00,24.86,24.88,24.85,24.85,38600.0,14.6483,14.6601,14.6425,14.6425,38600.0
2009-04-16 12:00:00,24.86,24.86,24.84,24.86,32800.0,14.6483,14.6483,14.6366,14.6483,32800.0
2009-04-16 12:05:00,24.86,24.89,24.85,24.89,32200.0,14.6483,14.666,14.6425,14.666,32200.0
2009-04-16 12:10:00,24.89,24.93,24.87,24.93,53800.0,14.666,14.6896,14.6542,14.6896,53800.0
2009-04-16 12:15:00,24.93,24.94,24.89,24.89,38000.0,14.6896,14.6955,14.666,14.666,38000.0
2009-04-16 12:20:00,24.88,24.89,24.85,24.85,48200.0,14.6601,14.666,14.6425,14.6425,48200.0
2009-04-16 12:25:00,24.85,24.85,24.82,24.85,58200.0,14.6425,14.6425,14.6248,14.6425,58200.0
2009-04-16 12:30:00,24.84,24.86,24.84,24.85,48400.0,14.6366,14.6483,14.6366,14.6425,48400.0
2009-04-16 12:35:00,24.85,24.85,24.84,24.85,38600.0,14.6425,14.6425,14.6366,14.6425,38600.0
2009-04-16 12:40:00,24.85,24.87,24.85,24.87,53800.0,14.6425,14.6542,14.6425,14.6542,53800.0
2009-04-16 12:45:00,24.88,24.93,24.88,24.92,55200.0,14.6601,14.6896,14.6601,14.6837,55200.0
2009-04-16 12:50:00,24.92,24.96,24.9,24.96,62600.0,14.6837,14.7073,14.6719,14.7073,62600.0
2009-04-16 12:55:00,24.96,24.97,24.94,24.96,66200.0,14.7073,14.7132,14.6955,14.7073,66200.0
2009-04-16 13:00:00,24.96,24.98,24.96,24.97,46000.0,14.7073,14.7191,14.7073,14.7132,46000.0
2009-04-16 13:05:00,24.97,24.97,24.93,24.93,48400.0,14.7132,14.7132,14.6896,14.6896,48400.0
2009-04-16 13:10:00,24.93,24.94,24.9,24.9,54200.0,14.6896,14.6955,14.6719,14.6719,54200.0
2009-04-16 13:15:00,24.91,24.95,24.91,24.93,72800.0,14.6778,14.7014,14.6778,14.6896,72800.0
2009-04-16 13:20:00,24.93,24.99,24.93,24.96,80200.0,14.6896,14.7249,14.6896,14.7073,80200.0
2009-04-16 13:25:00,24.98,25.04,24.97,25.02,106200.0,14.7191,14.7544,14.7132,14.7426,106200.0
2009-04-16 13:30:00,25.02,25.04,25.0,25.01,94400.0,14.7426,14.7544,14.7308,14.7367,94400.0
2009-04-16 13:35:00,25.01,25.03,25.0,25.03,85400.0,14.7367,14.7485,14.7308,14.7485,85400.0
2009-04-16 13:40:00,25.03,25.06,25.01,25.03,119000.0,14.7485,14.7662,14.7367,14.7485,119000.0
2009-04-16 13:45:00,25.03,25.06,25.02,25.04,81800.0,14.7485,14.7662,14.7426,14.7544,81800.0
2009-04-16 13:50:00,25.05,25.07,25.03,25.04,78800.0,14.7603,14.7721,14.7485,14.7544,78800.0
2009-04-16 13:55:00,25.04,25.08,25.02,25.07,49800.0,14.7544,14.778,14.7426,14.7721,49800.0
2009-04-16 14:00:00,25.07,25.08,25.05,25.06,56200.0,14.7721,14.778,14.7603,14.7662,56200.0
2009-04-16 14:05:00,25.06,25.09,25.05,25.06,48000.0,14.7662,14.7839,14.7603,14.7662,48000.0
2009-04-16 14:10:00,25.06,25.07,25.06,25.06,52400.0,14.7662,14.7721,14.7662,14.7662,52400.0
2009-04-16 14:15:00,25.07,25.1,25.06,25.08,121800.0,14.7721,14.7898,14.7662,14.778,121800.0
2009-04-16 14:20:00,25.08,25.1,25.05,25.06,73000.0,14.778,14.7898,14.7603,14.7662,73000.0
2009-04-16 14:25:00,25.06,25.08,25.05,25.08,63600.0,14.7662,14.778,14.7603,14.778,63600.0
2009-04-16 14:30:00,25.07,25.11,25.06,25.1,72800.0,14.7721,14.7957,14.7662,14.7898,72800.0
2009-04-16 14:35:00,25.09,25.16,25.09,25.16,85400.0,14.7839,14.8251,14.7839,14.8251,85400.0
2009-04-16 14:40:00,25.16,25.2,25.15,25.19,83400.0,14.8251,14.8487,14.8192,14.8428,83400.0
2009-04-16 14:45:00,25.2,25.21,25.18,25.18,83000.0,14.8487,14.8546,14.8369,14.8369,83000.0
2009-04-16 14:50:00,25.18,25.24,25.17,25.2,113400.0,14.8369,14.8723,14.831,14.8487,113400.0
2009-04-16 14:55:00,25.2,25.2,25.11,25.11,165800.0,14.8487,14.8487,14.7957,14.7957,165800.0
2009-04-16 15:00:00,25.11,25.12,25.08,25.1,169000.0,14.7957,14.8015,14.778,14.7898,169000.0
2009-04-16 15:05:00,25.11,25.13,25.07,25.1,156400.0,14.7957,14.8074,14.7721,14.7898,156400.0
2009-04-16 15:10:00,25.1,25.11,25.08,25.1,145200.0,14.7898,14.7957,14.778,14.7898,145200.0
2009-04-16 15:15:00,25.1,25.14,25.1,25.13,119000.0,14.7898,14.8133,14.7898,14.8074,119000.0
2009-04-16 15:20:00,25.13,25.16,25.13,25.14,106400.0,14.8074,14.8251,14.8074,14.8133,106400.0
2009-04-16 15:25:00,25.14,25.16,25.13,25.15,143400.0,14.8133,14.8251,14.8074,14.8192,143400.0
2009-04-16 15:30:00,25.14,25.17,25.12,25.14,188200.0,14.8133,14.831,14.8015,14.8133,188200.0
2009-04-16 15:35:00,25.14,25.17,25.13,25.15,211600.0,14.8133,14.831,14.8074,14.8192,211600.0
2009-04-16 15:40:00,25.16,25.16,25.1,25.12,326200.0,14.8251,14.8251,14.7898,14.8015,326200.0
2009-04-16 15:45:00,25.13,25.15,25.08,25.08,217200.0,14.8074,14.8192,14.778,14.778,217200.0
2009-04-16 15:50:00,25.08,25.11,25.08,25.09,250800.0,14.778,14.7957,14.778,14.7839,250800.0
2009-04-16 15:55:00,25.1,25.15,25.05,25.14,335400.0,14.7898,14.8192,14.7603,14.8133,335400.0
2009-04-17 09:30:00,25.14,25.25,25.11,25.11,762000.0,14.8133,14.8781,14.7957,14.7957,762000.0
2009-04-17 09:35:00,25.11,25.11,25.0,25.0,52200.0,14.7957,14.7957,14.7308,14.7308,52200.0
2009-04-17 09:40:00,25.0,25.1,25.0,25.05,36800.0,14.7308,14.7898,14.7308,14.7603,36800.0
2009-04-17 09:45:00,25.04,25.04,24.93,24.97,109600.0,14.7544,14.7544,14.6896,14.7132,109600.0
2009-04-17 09:50:00,24.97,24.98,24.93,24.98,63800.0,14.7132,14.7191,14.6896,14.7191,63800.0
2009-04-17 09:55:00,24.99,25.05,24.92,24.92,61400.0,14.7249,14.7603,14.6837,14.6837,61400.0
2009-04-17 10:00:00,24.91,24.93,24.86,24.88,43800.0,14.6778,14.6896,14.6483,14.6601,43800.0
2009-04-17 10:05:00,24.88,24.97,24.86,24.86,117400.0,14.6601,14.7132,14.6483,14.6483,117400.0
2009-04-17 10:10:00,24.86,24.86,24.76,24.79,81400.0,14.6483,14.6483,14.5894,14.6071,81400.0
2009-04-17 10:15:00,24.79,24.8,24.75,24.79,98600.0,14.6071,14.613,14.5835,14.6071,98600.0
2009-04-17 10:20:00,24.8,24.85,24.79,24.79,68800.0,14.613,14.6425,14.6071,14.6071,68800.0
2009-04-17 10:25:00,24.79,24.86,24.79,24.85,107600.0,14.6071,14.6483,14.6071,14.6425,107600.0
2009-04-17 10:30:00,24.84,24.84,24.78,24.78,81000.0,14.6366,14.6366,14.6012,14.6012,81000.0
2009-04-17 10:35:00,24.78,24.79,24.77,24.77,99200.0,14.6012,14.6071,14.5953,14.5953,99200.0
2009-04-17 10:40:00,24.77,24.83,24.76,24.81,117000.0,14.5953,14.6307,14.5894,14.6189,117000.0
2009-04-17 10:45:00,24.81,24.82,24.75,24.75,68200.0,14.6189,14.6248,14.5835,14.5835,68200.0
2009-04-17 10:50:00,24.75,24.79,24.73,24.77,85800.0,14.5835,14.6071,14.5717,14.5953,85800.0
2009-04-17 10:55:00,24.77,24.77,24.74,24.75,48400.0,14.5953,14.5953,14.5776,14.5835,48400.0
2009-04-17 11:00:00,24.75,24.76,24.74,24.75,137600.0,14.5835,14.5894,14.5776,14.5835,137600.0
2009-04-17 11:05:00,24.75,24.76,24.74,24.76,51800.0,14.5835,14.5894,14.5776,14.5894,51800.0
2009-04-17 11:10:00,24.75,24.76,24.75,24.75,27000.0,14.5835,14.5894,14.5835,14.5835,27000.0
2009-04-17 11:15:00,24.75,24.78,24.75,24.77,28600.0,14.5835,14.6012,14.5835,14.5953,28600.0
2009-04-17 11:20:00,24.77,24.77,24.75,24.75,21000.0,14.5953,14.5953,14.5835,14.5835,21000.0
2009-04-17 11:25:00,24.75,24.81,24.75,24.8,18600.0,14.5835,14.6189,14.5835,14.613,18600.0
2009-04-17 11:30:00,24.8,24.8,24.77,24.8,30400.0,14.613,14.613,14.5953,14.613,30400.0
2009-04-17 11:35:00,24.8,24.81,24.77,24.77,30400.0,14.613,14.6189,14.5953,14.5953,30400.0
2009-04-17 11:40:00,24.77,24.78,24.75,24.75,84000.0,14.5953,14.6012,14.5835,14.5835,84000.0
2009-04-17 11:45:00,24.75,24.76,24.75,24.75,63200.0,14.5835,14.5894,14.5835,14.5835,63200.0
2009-04-17 11:50:00,24.75,24.77,24.75,24.75,45600.0,14.5835,14.5953,14.5835,14.5835,45600.0
2009-04-17 11:55:00,24.75,24.77,24.75,24.75,55400.0,14.5835,14.5953,14.5835,14.5835,55400.0
2009-04-17 12:00:00,24.75,24.77,24.75,24.77,27000.0,14.5835,14.5953,14.5835,14.5953,27000.0
2009-04-17 12:05:00,24.77,24.78,24.75,24.76,28200.0,14.5953,14.6012,14.5835,14.5894,28200.0
2009-04-17 12:10:00,24.76,24.78,24.75,24.75,29000.0,14.5894,14.6012,14.5835,14.5835,29000.0
2009-04-17 12:15:00,24.75,24.76,24.74,24.74,55200.0,14.5835,14.5894,14.5776,14.5776,55200.0
2009-04-17 12:20:00,24.74,24.77,24.74,24.75,35000.0,14.5776,14.5953,14.5776,14.5835,35000.0
2009-04-17 12:25:00,24.75,24.77,24.75,24.76,36800.0,14.5835,14.5953,14.5835,14.5894,36800.0
2009-04-17 12:30:00,24.76,24.76,24.74,24.75,39000.0,14.5894,14.5894,14.5776,14.5835,39000.0
2009-04-17 12:35:00,24.75,24.75,24.73,24.74,40600.0,14.5835,14.5835,14.5717,14.5776,40600.0
2009-04-17 12:40:00,24.75,24.75,24.74,24.75,59200.0,14.5835,14.5835,14.5776,14.5835,59200.0
2009-04-17 12:45:00,24.75,24.76,24.75,24.75,83200.0,14.5835,14.5894,14.5835,14.5835,83200.0
2009-04-17 12:50:00,24.75,24.77,24.75,24.75,79800.0,14.5835,14.5953,14.5835,14.5835,79800.0
2009-04-17 12:55:00,24.75,24.76,24.75,24.75,52400.0,14.5835,14.5894,14.5835,14.5835,52400.0
2009-04-17 13:00:00,24.75,24.78,24.75,24.76,52800.0,14.5835,14.6012,14.5835,14.5894,52800.0
2009-04-17 13:05:00,24.77,24.82,24.76,24.82,62000.0,14.5953,14.6248,14.5894,14.6248,62000.0
2009-04-17 13:10:00,24.82,24.85,24.81,24.82,81600.0,14.6248,14.6425,14.6189,14.6248,81600.0
2009-04-17 13:15:00,24.82,24.82,24.77,24.78,84600.0,14.6248,14.6248,14.5953,14.6012,84600.0
2009-04-17 13:20:00,24.78,24.8,24.77,24.78,61000.0,14.6012,14.613,14.5953,14.6012,61000.0
2009-04-17 13:25:00,24.78,24.8,24.76,24.77,46800.0,14.6012,14.613,14.5894,14.5953,46800.0
2009-04-17 13:30:00,24.77,24.78,24.75,24.77,51400.0,14.5953,14.6012,14.5835,14.5953,51400.0
2009-04-17 13:35:00,24.77,24.79,24.75,24.79,41400.0,14.5953,14.6071,14.5835,14.6071,41400.0
2009-04-17 13:40:00,24.78,24.81,24.76,24.77,51600.0,14.6012,14.6189,14.5894,14.5953,51600.0
2009-04-17 13:45:00,24.77,24.81,24.77,24.79,62400.0,14.5953,14.6189,14.5953,14.6071,62400.0
2009-04-17 13:50:00,24.79,24.86,24.79,24.86,30000.0,14.6071,14.6483,14.6071,14.6483,30000.0
2009-04-17 13:55:00,24.85,24.92,24.85,24.91,44200.0,14.6425,14.6837,14.6425,14.6778,44200.0
2009-04-17 14:00:00,24.91,24.95,24.91,24.95,97000.0,14.6778,14.7014,14.6778,14.7014,97000.0
2009-04-17 14:05:00,24.95,24.96,24.95,24.96,48000.0,14.7014,14.7073,14.7014,14.7073,48000.0
2009-04-17 14:10:00,24.96,24.98,24.96,24.97,37400.0,14.7073,14.7191,14.7073,14.7132,37400.0
2009-04-17 14:15:00,24.97,24.99,24.95,24.97,163600.0,14.7132,14.7249,14.7014,14.7132,163600.0
2009-04-17 14:20:00,24.96,24.99,24.96,24.96,46200.0,14.7073,14.7249,14.7073,14.7073,46200.0
2009-04-17 14:25:00,24.96,24.97,24.95,24.96,63800.0,14.7073,14.7132,14.7014,14.7073,63800.0
2009-04-17 14:30:00,24.95,24.97,24.91,24.92,77200.0,14.7014,14.7132,14.6778,14.6837,77200.0
2009-04-17 14:35:00,24.91,24.93,24.9,24.93,102400.0,14.6778,14.6896,14.6719,14.6896,102400.0
2009-04-17 14:40:00,24.92,24.92,24.88,24.9,59200.0,14.6837,14.6837,14.6601,14.6719,59200.0
2009-04-17 14:45:00,24.9,24.92,24.88,24.88,47000.0,14.6719,14.6837,14.6601,14.6601,47000.0
2009-04-17 14:50:00,24.88,24.9,24.85,24.86,52600.0,14.6601,14.6719,14.6425,14.6483,52600.0
2009-04-17 14:55:00,24.85,24.86,24.8,24.82,66400.0,14.6425,14.6483,14.613,14.6248,66400.0
2009-04-17 15:00:00,24.81,24.84,24.81,24.83,35000.0,14.6189,14.6366,14.6189,14.6307,35000.0
2009-04-17 15:05:00,24.84,24.84,24.81,24.84,74200.0,14.6366,14.6366,14.6189,14.6366,74200.0
2009-04-17 15:10:00,24.84,24.85,24.78,24.83,98400.0,14.6366,14.6425,14.6012,14.6307,98400.0
2009-04-17 15:15:00,24.84,24.84,24.8,24.83,64200.0,14.6366,14.6366,14.613,14.6307,64200.0
2009-04-17 15:20:00,24.83,24.91,24.83,24.89,82400.0,14.6307,14.6778,14.6307,14.666,82400.0
2009-04-17 15:25:00,24.89,24.91,24.87,24.89,67000.0,14.666,14.6778,14.6542,14.666,67000.0
2009-04-17 15:30:00,24.89,24.9,24.88,24.89,96600.0,14.666,14.6719,14.6601,14.666,96600.0
2009-04-17 15:35:00,24.89,24.92,24.85,24.9,102200.0,14.666,14.6837,14.6425,14.6719,102200.0
2009-04-17 15:40:00,24.9,25.0,24.9,24.99,201600.0,14.6719,14.7308,14.6719,14.7249,201600.0
2009-04-17 15:45:00,24.99,24.99,24.88,24.9,182000.0,14.7249,14.7249,14.6601,14.6719,182000.0
2009-04-17 15:50:00,24.9,24.91,24.86,24.91,206000.0,14.6719,14.6778,14.6483,14.6778,206000.0
2009-04-17 15:55:00,24.91,24.98,24.9,24.95,584000.0,14.6778,14.7191,14.6719,14.7014,584000.0
2009-04-20 09:30:00,24.72,24.91,24.57,24.83,340400.0,14.5659,14.6778,14.4775,14.6307,340400.0
2009-04-20 09:35:00,24.85,24.9,24.76,24.9,189800.0,14.6425,14.6719,14.5894,14.6719,189800.0
2009-04-20 09:40:00,24.9,25.09,24.87,25.07,89000.0,14.6719,14.7839,14.6542,14.7721,89000.0
2009-04-20 09:45:00,25.08,25.12,25.02,25.08,113600.0,14.778,14.8015,14.7426,14.778,113600.0
2009-04-20 09:50:00,25.07,25.1,25.03,25.1,43000.0,14.7721,14.7898,14.7485,14.7898,43000.0
2009-04-20 09:55:00,25.09,25.11,25.04,25.11,59600.0,14.7839,14.7957,14.7544,14.7957,59600.0
2009-04-20 10:00:00,25.11,25.18,25.08,25.14,128400.0,14.7957,14.8369,14.778,14.8133,128400.0
2009-04-20 10:05:00,25.14,25.16,25.12,25.14,59200.0,14.8133,14.8251,14.8015,14.8133,59200.0
2009-04-20 10:10:00,25.14,25.18,25.09,25.18,187800.0,14.8133,14.8369,14.7839,14.8369,187800.0
2009-04-20 10:15:00,25.17,25.24,25.17,25.2,138000.0,14.831,14.8723,14.831,14.8487,138000.0
2009-04-20 10:20:00,25.2,25.21,25.15,25.15,117600.0,14.8487,14.8546,14.8192,14.8192,117600.0
2009-04-20 10:25:00,25.16,25.17,25.11,25.11,73200.0,14.8251,14.831,14.7957,14.7957,73200.0
2009-04-20 10:30:00,25.11,25.17,25.1,25.15,109400.0,14.7957,14.831,14.7898,14.8192,109400.0
2009-04-20 10:35:00,25.15,25.16,25.05,25.08,118000.0,14.8192,14.8251,14.7603,14.778,118000.0
2009-04-20 10:40:00,25.08,25.11,25.05,25.05,49800.0,14.778,14.7957,14.7603,14.7603,49800.0
2009-04-20 10:45:00,25.06,25.08,25.04,25.06,59400.0,14.7662,14.778,14.7544,14.7662,59400.0
2009-04-20 10:50:00,25.06,25.07,25.02,25.02,35200.0,14.7662,14.7721,14.7426,14.7426,35200.0
2009-04-20 10:55:00,25.03,25.06,25.0,25.06,63000.0,14.7485,14.7662,14.7308,14.7662,63000.0
2009-04-20 11:00:00,25.06,25.11,25.05,25.1,125400.0,14.7662,14.7957,14.7603,14.7898,125400.0
2009-04-20 11:05:00,25.1,25.1,25.02,25.02,42800.0,14.7898,14.7898,14.7426,14.7426,42800.0
2009-04-20 11:10:00,25.03,25.03,25.01,25.02,32000.0,14.7485,14.7485,14.7367,14.7426,32000.0
2009-04-20 11:15:00,25.02,25.06,25.01,25.02,66200.0,14.7426,14.7662,14.7367,14.7426,66200.0
2009-04-20 11:20:00,25.02,25.03,25.01,25.02,65400.0,14.7426,14.7485,14.7367,14.7426,65400.0
2009-04-20 11:25:00,25.02,25.03,24.98,24.98,51600.0,14.7426,14.7485,14.7191,14.7191,51600.0
2009-04-20 11:30:00,24.99,25.0,24.97,24.98,48400.0,14.7249,14.7308,14.7132,14.7191,48400.0
2009-04-20 11:35:00,24.98,24.98,24.98,24.98,38800.0,14.7191,14.7191,14.7191,14.7191,38800.0
2009-04-20 11:40:00,24.98,24.98,24.94,24.94,71400.0,14.7191,14.7191,14.6955,14.6955,71400.0
2009-04-20 11:45:00,24.94,24.95,24.93,24.93,37800.0,14.6955,14.7014,14.6896,14.6896,37800.0
2009-04-20 11:50:00,24.93,24.93,24.92,24.92,31000.0,14.6896,14.6896,14.6837,14.6837,31000.0
2009-04-20 11:55:00,24.92,24.92,24.88,24.88,58400.0,14.6837,14.6837,14.6601,14.6601,58400.0
2009-04-20 12:00:00,24.88,24.89,24.78,24.8,109400.0,14.6601,14.666,14.6012,14.613,109400.0
2009-04-20 12:05:00,24.79,24.83,24.79,24.8,33400.0,14.6071,14.6307,14.6071,14.613,33400.0
2009-04-20 12:10:00,24.8,24.85,24.79,24.85,27600.0,14.613,14.6425,14.6071,14.6425,27600.0
2009-04-20 12:15:00,24.85,24.88,24.85,24.87,33400.0,14.6425,14.6601,14.6425,14.6542,33400.0
2009-04-20 12:20:00,24.87,24.89,24.86,24.86,23200.0,14.6542,14.666,14.6483,14.6483,23200.0
2009-04-20 12:25:00,24.86,24.86,24.84,24.85,37400.0,14.6483,14.6483,14.6366,14.6425,37400.0
2009-04-20 12:30:00,24.85,24.89,24.84,24.89,34800.0,14.6425,14.666,14.6366,14.666,34800.0
2009-04-20 12:35:00,24.88,24.88,24.84,24.85,29800.0,14.6601,14.6601,14.6366,14.6425,29800.0
2009-04-20 12:40:00,24.84,24.89,24.84,24.89,27400.0,14.6366,14.666,14.6366,14.666,27400.0
2009-04-20 12:45:00,24.88,24.89,24.82,24.85,30800.0,14.6601,14.666,14.6248,14.6425,30800.0
2009-04-20 12:50:00,24.85,24.86,24.84,24.86,18400.0,14.6425,14.6483,14.6366,14.6483,18400.0
2009-04-20 12:55:00,24.86,24.92,24.86,24.91,33400.0,14.6483,14.6837,14.6483,14.6778,33400.0
2009-04-20 13:00:00,24.9,24.91,24.87,24.9,34200.0,14.6719,14.6778,14.6542,14.6719,34200.0
2009-04-20 13:05:00,24.9,24.92,24.87,24.87,38400.0,14.6719,14.6837,14.6542,14.6542,38400.0
2009-04-20 13:10:00,24.88,24.88,24.86,24.87,36600.0,14.6601,14.6601,14.6483,14.6542,36600.0
2009-04-20 13:15:00,24.87,24.88,24.86,24.87,30200.0,14.6542,14.6601,14.6483,14.6542,30200.0
2009-04-20 13:20:00,24.87,24.88,24.83,24.85,67600.0,14.6542,14.6601,14.6307,14.6425,67600.0
2009-04-20 13:25:00,24.84,24.87,24.83,24.83,42800.0,14.6366,14.6542,14.6307,14.6307,42800.0
2009-04-20 13:30:00,24.83,24.86,24.83,24.85,34000.0,14.6307,14.6483,14.6307,14.6425,34000.0
2009-04-20 13:35:00,24.85,24.88,24.83,24.88,55000.0,14.6425,14.6601,14.6307,14.6601,55000.0
2009-04-20 13:40:00,24.88,24.88,24.86,24.86,37800.0,14.6601,14.6601,14.6483,14.6483,37800.0
2009-04-20 13:45:00,24.86,24.86,24.85,24.85,21800.0,14.6483,14.6483,14.6425,14.6425,21800.0
2009-04-20 13:50:00,24.86,24.87,24.84,24.86,27000.0,14.6483,14.6542,14.6366,14.6483,27000.0
2009-04-20 13:55:00,24.86,24.86,24.85,24.86,15200.0,14.6483,14.6483,14.6425,14.6483,15200.0
2009-04-20 14:00:00,24.85,24.86,24.81,24.86,41200.0,14.6425,14.6483,14.6189,14.6483,41200.0
2009-04-20 14:05:00,24.86,24.87,24.86,24.87,25400.0,14.6483,14.6542,14.6483,14.6542,25400.0
2009-04-20 14:10:00,24.87,24.93,24.86,24.92,75200.0,14.6542,14.6896,14.6483,14.6837,75200.0
2009-04-20 14:15:00,24.91,24.95,24.91,24.95,44800.0,14.6778,14.7014,14.6778,14.7014,44800.0
2009-04-20 14:20:00,24.95,24.96,24.93,24.96,55200.0,14.7014,14.7073,14.6896,14.7073,55200.0
2009-04-20 14:25:00,24.96,25.0,24.95,24.99,75600.0,14.7073,14.7308,14.7014,14.7249,75600.0
2009-04-20 14:30:00,24.99,24.99,24.96,24.97,59200.0,14.7249,14.7249,14.7073,14.7132,59200.0
2009-04-20 14:35:00,24.98,24.99,24.95,24.99,64200.0,14.7191,14.7249,14.7014,14.7249,64200.0
2009-04-20 14:40:00,24.98,25.0,24.97,25.0,65200.0,14.7191,14.7308,14.7132,14.7308,65200.0
2009-04-20 14:45:00,24.99,25.01,24.99,24.99,52400.0,14.7249,14.7367,14.7249,14.7249,52400.0
2009-04-20 14:50:00,25.0,25.0,24.97,24.98,55800.0,14.7308,14.7308,14.7132,14.7191,55800.0
2009-04-20 14:55:00,24.98,24.99,24.98,24.99,48400.0,14.7191,14.7249,14.7191,14.7249,48400.0
2009-04-20 15:00:00,24.98,24.99,24.98,24.98,69000.0,14.7191,14.7249,14.7191,14.7191,69000.0
2009-04-20 15:05:00,24.98,25.02,24.97,25.0,99200.0,14.7191,14.7426,14.7132,14.7308,99200.0
2009-04-20 15:10:00,25.0,25.0,24.97,24.99,57800.0,14.7308,14.7308,14.7132,14.7249,57800.0
2009-04-20 15:15:00,24.99,24.99,24.96,24.98,77600.0,14.7249,14.7249,14.7073,14.7191,77600.0
2009-04-20 15:20:00,24.98,24.99,24.95,24.96,52400.0,14.7191,14.7249,14.7014,14.7073,52400.0
2009-04-20 15:25:00,24.96,24.96,24.92,24.94,83800.0,14.7073,14.7073,14.6837,14.6955,83800.0
2009-04-20 15:30:00,24.94,25.0,24.94,24.98,132800.0,14.6955,14.7308,14.6955,14.7191,132800.0
2009-04-20 15:35:00,24.98,25.0,24.96,24.97,109200.0,14.7191,14.7308,14.7073,14.7132,109200.0
2009-04-20 15:40:00,24.97,25.02,24.95,25.0,167000.0,14.7132,14.7426,14.7014,14.7308,167000.0
2009-04-20 15:45:00,25.0,25.02,24.95,24.96,110600.0,14.7308,14.7426,14.7014,14.7073,110600.0
2009-04-20 15:50:00,24.96,24.98,24.94,24.96,169200.0,14.7073,14.7191,14.6955,14.7073,169200.0
2009-04-20 15:55:00,24.97,25.0,24.96,24.98,265400.0,14.7132,14.7308,14.7073,14.7191,265400.0
2009-04-21 09:30:00,24.83,25.13,24.83,25.13,73600.0,14.6307,14.8074,14.6307,14.8074,73600.0
2009-04-21 09:35:00,25.13,25.44,25.12,25.39,181000.0,14.8074,14.9901,14.8015,14.9606,181000.0
2009-04-21 09:40:00,25.42,25.43,25.23,25.29,170000.0,14.9783,14.9842,14.8664,14.9017,170000.0
2009-04-21 09:45:00,25.3,25.34,25.27,25.34,87000.0,14.9076,14.9312,14.8899,14.9312,87000.0
2009-04-21 09:50:00,25.33,25.46,25.29,25.3,194000.0,14.9253,15.0019,14.9017,14.9076,194000.0
2009-04-21 09:55:00,25.32,25.37,25.21,25.21,70600.0,14.9194,14.9489,14.8546,14.8546,70600.0
2009-04-21 10:00:00,25.21,25.21,25.1,25.1,76600.0,14.8546,14.8546,14.7898,14.7898,76600.0
2009-04-21 10:05:00,25.09,25.14,25.06,25.14,60800.0,14.7839,14.8133,14.7662,14.8133,60800.0
2009-04-21 10:10:00,25.14,25.17,25.1,25.11,37600.0,14.8133,14.831,14.7898,14.7957,37600.0
2009-04-21 10:15:00,25.11,25.17,25.1,25.11,66800.0,14.7957,14.831,14.7898,14.7957,66800.0
2009-04-21 10:20:00,25.1,25.14,25.05,25.11,75400.0,14.7898,14.8133,14.7603,14.7957,75400.0
2009-04-21 10:25:00,25.11,25.11,25.02,25.03,52200.0,14.7957,14.7957,14.7426,14.7485,52200.0
2009-04-21 10:30:00,25.04,25.08,24.98,25.0,68800.0,14.7544,14.778,14.7191,14.7308,68800.0
2009-04-21 10:35:00,24.99,24.99,24.95,24.95,57000.0,14.7249,14.7249,14.7014,14.7014,57000.0
2009-04-21 10:40:00,24.96,24.98,24.95,24.97,50400.0,14.7073,14.7191,14.7014,14.7132,50400.0
2009-04-21 10:45:00,24.98,25.01,24.97,24.99,31600.0,14.7191,14.7367,14.7132,14.7249,31600.0
2009-04-21 10:50:00,24.99,24.99,24.93,24.97,93200.0,14.7249,14.7249,14.6896,14.7132,93200.0
2009-04-21 10:55:00,24.95,25.0,24.95,24.99,28000.0,14.7014,14.7308,14.7014,14.7249,28000.0
2009-04-21 11:00:00,24.99,25.03,24.98,24.98,60600.0,14.7249,14.7485,14.7191,14.7191,60600.0
2009-04-21 11:05:00,24.98,25.0,24.98,24.98,48400.0,14.7191,14.7308,14.7191,14.7191,48400.0
2009-04-21 11:10:00,24.98,25.03,24.98,25.0,40800.0,14.7191,14.7485,14.7191,14.7308,40800.0
2009-04-21 11:15:00,25.01,25.05,25.0,25.05,45400.0,14.7367,14.7603,14.7308,14.7603,45400.0
2009-04-21 11:20:00,25.05,25.1,25.04,25.08,71400.0,14.7603,14.7898,14.7544,14.778,71400.0
2009-04-21 11:25:00,25.08,25.11,25.08,25.11,24400.0,14.778,14.7957,14.778,14.7957,24400.0
2009-04-21 11:30:00,25.11,25.16,25.11,25.15,45800.0,14.7957,14.8251,14.7957,14.8192,45800.0
2009-04-21 11:35:00,25.14,25.15,25.09,25.13,50400.0,14.8133,14.8192,14.7839,14.8074,50400.0
2009-04-21 11:40:00,25.12,25.21,25.12,25.2,57200.0,14.8015,14.8546,14.8015,14.8487,57200.0
2009-04-21 11:45:00,25.21,25.23,25.2,25.22,70400.0,14.8546,14.8664,14.8487,14.8605,70400.0
2009-04-21 11:50:00,25.22,25.23,25.2,25.21,47400.0,14.8605,14.8664,14.8487,14.8546,47400.0
2009-04-21 11:55:00,25.21,25.26,25.2,25.25,70600.0,14.8546,14.884,14.8487,14.8781,70600.0
2009-04-21 12:00:00,25.25,25.27,25.25,25.27,47400.0,14.8781,14.8899,14.8781,14.8899,47400.0
2009-04-21 12:05:00,25.27,25.29,25.2,25.21,52400.0,14.8899,14.9017,14.8487,14.8546,52400.0
2009-04-21 12:10:00,25.21,25.21,25.17,25.2,25400.0,14.8546,14.8546,14.831,14.8487,25400.0
2009-04-21 12:15:00,25.18,25.23,25.18,25.23,28400.0,14.8369,14.8664,14.8369,14.8664,28400.0
2009-04-21 12:20:00,25.23,25.3,25.23,25.29,107600.0,14.8664,14.9076,14.8664,14.9017,107600.0
2009-04-21 12:25:00,25.28,25.29,25.22,25.24,63800.0,14.8958,14.9017,14.8605,14.8723,63800.0
2009-04-21 12:30:00,25.24,25.25,25.23,25.25,23600.0,14.8723,14.8781,14.8664,14.8781,23600.0
2009-04-21 12:35:00,25.25,25.29,25.22,25.25,53400.0,14.8781,14.9017,14.8605,14.8781,53400.0
2009-04-21 12:40:00,25.25,25.28,25.23,25.24,58600.0,14.8781,14.8958,14.8664,14.8723,58600.0
2009-04-21 12:45:00,25.24,25.28,25.2,25.2,59600.0,14.8723,14.8958,14.8487,14.8487,59600.0
2009-04-21 12:50:00,25.2,25.2,25.17,25.18,38800.0,14.8487,14.8487,14.831,14.8369,38800.0
2009-04-21 12:55:00,25.18,25.22,25.16,25.22,59800.0,14.8369,14.8605,14.8251,14.8605,59800.0
2009-04-21 13:00:00,25.22,25.23,25.2,25.22,65000.0,14.8605,14.8664,14.8487,14.8605,65000.0
2009-04-21 13:05:00,25.21,25.21,25.18,25.18,46800.0,14.8546,14.8546,14.8369,14.8369,46800.0
2009-04-21 13:10:00,25.18,25.22,25.18,25.2,52800.0,14.8369,14.8605,14.8369,14.8487,52800.0
2009-04-21 13:15:00,25.2,25.25,25.19,25.22,68000.0,14.8487,14.8781,14.8428,14.8605,68000.0
2009-04-21 13:20:00,25.23,25.27,25.23,25.27,69400.0,14.8664,14.8899,14.8664,14.8899,69400.0
2009-04-21 13:25:00,25.27,25.28,25.25,25.28,39000.0,14.8899,14.8958,14.8781,14.8958,39000.0
2009-04-21 13:30:00,25.28,25.29,25.26,25.27,70400.0,14.8958,14.9017,14.884,14.8899,70400.0
2009-04-21 13:35:00,25.27,25.29,25.25,25.28,56800.0,14.8899,14.9017,14.8781,14.8958,56800.0
2009-04-21 13:40:00,25.29,25.33,25.28,25.3,58400.0,14.9017,14.9253,14.8958,14.9076,58400.0
2009-04-21 13:45:00,25.3,25.33,25.3,25.31,42800.0,14.9076,14.9253,14.9076,14.9135,42800.0
2009-04-21 13:50:00,25.32,25.33,25.31,25.32,54800.0,14.9194,14.9253,14.9135,14.9194,54800.0
2009-04-21 13:55:00,25.32,25.33,25.28,25.29,60200.0,14.9194,14.9253,14.8958,14.9017,60200.0
2009-04-21 14:00:00,25.3,25.31,25.25,25.27,105200.0,14.9076,14.9135,14.8781,14.8899,105200.0
2009-04-21 14:05:00,25.26,25.27,25.23,25.27,36800.0,14.884,14.8899,14.8664,14.8899,36800.0
2009-04-21 14:10:00,25.27,25.31,25.27,25.29,70400.0,14.8899,14.9135,14.8899,14.9017,70400.0
2009-04-21 14:15:00,25.29,25.31,25.28,25.3,66600.0,14.9017,14.9135,14.8958,14.9076,66600.0
2009-04-21 14:20:00,25.3,25.31,25.28,25.3,65400.0,14.9076,14.9135,14.8958,14.9076,65400.0
2009-04-21 14:25:00,25.3,25.33,25.3,25.32,60400.0,14.9076,14.9253,14.9076,14.9194,60400.0
2009-04-21 14:30:00,25.33,25.35,25.32,25.34,115200.0,14.9253,14.9371,14.9194,14.9312,115200.0
2009-04-21 14:35:00,25.34,25.35,25.33,25.34,51400.0,14.9312,14.9371,14.9253,14.9312,51400.0
2009-04-21 14:40:00,25.34,25.35,25.29,25.3,118200.0,14.9312,14.9371,14.9017,14.9076,118200.0
2009-04-21 14:45:00,25.3,25.34,25.26,25.29,107200.0,14.9076,14.9312,14.884,14.9017,107200.0
2009-04-21 14:50:00,25.29,25.3,25.27,25.3,87800.0,14.9017,14.9076,14.8899,14.9076,87800.0
2009-04-21 14:55:00,25.3,25.31,25.25,25.27,63600.0,14.9076,14.9135,14.8781,14.8899,63600.0
2009-04-21 15:00:00,25.28,25.3,25.25,25.29,92000.0,14.8958,14.9076,14.8781,14.9017,92000.0
2009-04-21 15:05:00,25.29,25.35,25.27,25.34,66800.0,14.9017,14.9371,14.8899,14.9312,66800.0
2009-04-21 15:10:00,25.35,25.36,25.34,25.36,78400.0,14.9371,14.943,14.9312,14.943,78400.0
2009-04-21 15:15:00,25.36,25.41,25.36,25.39,101400.0,14.943,14.9724,14.943,14.9606,101400.0
2009-04-21 15:20:00,25.39,25.41,25.37,25.39,91400.0,14.9606,14.9724,14.9489,14.9606,91400.0
2009-04-21 15:25:00,25.38,25.39,25.36,25.36,120800.0,14.9547,14.9606,14.943,14.943,120800.0
2009-04-21 15:30:00,25.36,25.37,25.33,25.35,175800.0,14.943,14.9489,14.9253,14.9371,175800.0
2009-04-21 15:35:00,25.35,25.35,25.3,25.35,175400.0,14.9371,14.9371,14.9076,14.9371,175400.0
2009-04-21 15:40:00,25.34,25.35,25.26,25.26,190000.0,14.9312,14.9371,14.884,14.884,190000.0
2009-04-21 15:45:00,25.27,25.28,25.22,25.23,244200.0,14.8899,14.8958,14.8605,14.8664,244200.0
2009-04-21 15:50:00,25.23,25.31,25.23,25.31,223800.0,14.8664,14.9135,14.8664,14.9135,223800.0
2009-04-21 15:55:00,25.31,25.35,25.31,25.33,214200.0,14.9135,14.9371,14.9135,14.9253,214200.0
2009-04-22 09:30:00,25.14,25.14,24.84,24.86,169600.0,14.8133,14.8133,14.6366,14.6483,169600.0
2009-04-22 09:35:00,24.85,24.86,24.7,24.8,182000.0,14.6425,14.6483,14.5541,14.613,182000.0
2009-04-22 09:40:00,24.8,24.83,24.73,24.73,103600.0,14.613,14.6307,14.5717,14.5717,103600.0
2009-04-22 09:45:00,24.73,24.83,24.72,24.8,96600.0,14.5717,14.6307,14.5659,14.613,96600.0
2009-04-22 09:50:00,24.79,24.83,24.75,24.81,98600.0,14.6071,14.6307,14.5835,14.6189,98600.0
2009-04-22 09:55:00,24.81,24.87,24.78,24.85,138200.0,14.6189,14.6542,14.6012,14.6425,138200.0
2009-04-22 10:00:00,24.86,24.96,24.85,24.92,104400.0,14.6483,14.7073,14.6425,14.6837,104400.0
2009-04-22 10:05:00,24.91,24.93,24.87,24.92,74600.0,14.6778,14.6896,14.6542,14.6837,74600.0
2009-04-22 10:10:00,24.95,24.97,24.89,24.97,84200.0,14.7014,14.7132,14.666,14.7132,84200.0
2009-04-22 10:15:00,24.97,25.05,24.96,25.03,144400.0,14.7132,14.7603,14.7073,14.7485,144400.0
2009-04-22 10:20:00,25.03,25.07,24.96,24.96,142600.0,14.7485,14.7721,14.7073,14.7073,142600.0
2009-04-22 10:25:00,24.96,24.99,24.91,24.92,63800.0,14.7073,14.7249,14.6778,14.6837,63800.0
2009-04-22 10:30:00,24.93,24.96,24.88,24.91,39600.0,14.6896,14.7073,14.6601,14.6778,39600.0
2009-04-22 10:35:00,24.92,24.93,24.89,24.9,44800.0,14.6837,14.6896,14.666,14.6719,44800.0
2009-04-22 10:40:00,24.89,24.93,24.89,24.92,34400.0,14.666,14.6896,14.666,14.6837,34400.0
2009-04-22 10:45:00,24.92,24.98,24.9,24.98,31200.0,14.6837,14.7191,14.6719,14.7191,31200.0
2009-04-22 10:50:00,24.99,25.01,24.95,24.96,47800.0,14.7249,14.7367,14.7014,14.7073,47800.0
2009-04-22 10:55:00,24.96,24.97,24.95,24.96,21800.0,14.7073,14.7132,14.7014,14.7073,21800.0
2009-04-22 11:00:00,24.96,24.97,24.95,24.96,27200.0,14.7073,14.7132,14.7014,14.7073,27200.0
2009-04-22 11:05:00,24.96,25.0,24.93,24.95,33400.0,14.7073,14.7308,14.6896,14.7014,33400.0
2009-04-22 11:10:00,24.96,24.98,24.91,24.92,24400.0,14.7073,14.7191,14.6778,14.6837,24400.0
2009-04-22 11:15:00,24.92,24.95,24.92,24.93,17800.0,14.6837,14.7014,14.6837,14.6896,17800.0
2009-04-22 11:20:00,24.93,24.93,24.88,24.9,50000.0,14.6896,14.6896,14.6601,14.6719,50000.0
2009-04-22 11:25:00,24.89,24.9,24.88,24.9,32200.0,14.666,14.6719,14.6601,14.6719,32200.0
2009-04-22 11:30:00,24.89,24.93,24.88,24.9,55200.0,14.666,14.6896,14.6601,14.6719,55200.0
2009-04-22 11:35:00,24.9,24.9,24.88,24.89,37000.0,14.6719,14.6719,14.6601,14.666,37000.0
2009-04-22 11:40:00,24.89,24.9,24.86,24.88,88600.0,14.666,14.6719,14.6483,14.6601,88600.0
2009-04-22 11:45:00,24.89,24.91,24.88,24.88,41800.0,14.666,14.6778,14.6601,14.6601,41800.0
2009-04-22 11:50:00,24.88,24.92,24.88,24.92,27400.0,14.6601,14.6837,14.6601,14.6837,27400.0
2009-04-22 11:55:00,24.92,24.96,24.92,24.96,39000.0,14.6837,14.7073,14.6837,14.7073,39000.0
2009-04-22 12:00:00,24.97,24.99,24.94,24.95,60800.0,14.7132,14.7249,14.6955,14.7014,60800.0
2009-04-22 12:05:00,24.94,25.0,24.93,24.99,68400.0,14.6955,14.7308,14.6896,14.7249,68400.0
2009-04-22 12:10:00,24.99,25.0,24.96,24.97,55400.0,14.7249,14.7308,14.7073,14.7132,55400.0
2009-04-22 12:15:00,24.97,24.97,24.93,24.95,40000.0,14.7132,14.7132,14.6896,14.7014,40000.0
2009-04-22 12:20:00,24.96,25.0,24.96,24.99,26800.0,14.7073,14.7308,14.7073,14.7249,26800.0
2009-04-22 12:25:00,25.0,25.0,24.91,24.92,46800.0,14.7308,14.7308,14.6778,14.6837,46800.0
2009-04-22 12:30:00,24.92,24.93,24.91,24.91,24200.0,14.6837,14.6896,14.6778,14.6778,24200.0
2009-04-22 12:35:00,24.91,24.93,24.89,24.92,41000.0,14.6778,14.6896,14.666,14.6837,41000.0
2009-04-22 12:40:00,24.91,24.91,24.83,24.84,67400.0,14.6778,14.6778,14.6307,14.6366,67400.0
2009-04-22 12:45:00,24.84,24.84,24.8,24.8,126400.0,14.6366,14.6366,14.613,14.613,126400.0
2009-04-22 12:50:00,24.8,24.82,24.79,24.82,64800.0,14.613,14.6248,14.6071,14.6248,64800.0
2009-04-22 12:55:00,24.82,24.86,24.8,24.84,101200.0,14.6248,14.6483,14.613,14.6366,101200.0
2009-04-22 13:00:00,24.84,24.86,24.83,24.85,49800.0,14.6366,14.6483,14.6307,14.6425,49800.0
2009-04-22 13:05:00,24.84,24.86,24.82,24.83,28600.0,14.6366,14.6483,14.6248,14.6307,28600.0
2009-04-22 13:10:00,24.83,24.86,24.83,24.85,19200.0,14.6307,14.6483,14.6307,14.6425,19200.0
2009-04-22 13:15:00,24.86,24.91,24.85,24.88,38400.0,14.6483,14.6778,14.6425,14.6601,38400.0
2009-04-22 13:20:00,24.87,24.89,24.86,24.87,43400.0,14.6542,14.666,14.6483,14.6542,43400.0
2009-04-22 13:25:00,24.88,24.91,24.86,24.88,39400.0,14.6601,14.6778,14.6483,14.6601,39400.0
2009-04-22 13:30:00,24.88,24.89,24.86,24.89,28200.0,14.6601,14.666,14.6483,14.666,28200.0
2009-04-22 13:35:00,24.89,24.9,24.86,24.86,44000.0,14.666,14.6719,14.6483,14.6483,44000.0
2009-04-22 13:40:00,24.86,24.93,24.85,24.92,68600.0,14.6483,14.6896,14.6425,14.6837,68600.0
2009-04-22 13:45:00,24.92,24.93,24.87,24.87,38000.0,14.6837,14.6896,14.6542,14.6542,38000.0
2009-04-22 13:50:00,24.86,24.86,24.83,24.85,24800.0,14.6483,14.6483,14.6307,14.6425,24800.0
2009-04-22 13:55:00,24.85,24.88,24.82,24.82,32000.0,14.6425,14.6601,14.6248,14.6248,32000.0
2009-04-22 14:00:00,24.82,24.83,24.81,24.81,93400.0,14.6248,14.6307,14.6189,14.6189,93400.0
2009-04-22 14:05:00,24.81,24.84,24.81,24.82,90800.0,14.6189,14.6366,14.6189,14.6248,90800.0
2009-04-22 14:10:00,24.82,24.84,24.82,24.84,28000.0,14.6248,14.6366,14.6248,14.6366,28000.0
2009-04-22 14:15:00,24.84,24.88,24.83,24.86,75800.0,14.6366,14.6601,14.6307,14.6483,75800.0
2009-04-22 14:20:00,24.86,24.88,24.85,24.87,56000.0,14.6483,14.6601,14.6425,14.6542,56000.0
2009-04-22 14:25:00,24.87,24.9,24.86,24.89,49200.0,14.6542,14.6719,14.6483,14.666,49200.0
2009-04-22 14:30:00,24.89,24.97,24.89,24.95,73400.0,14.666,14.7132,14.666,14.7014,73400.0
2009-04-22 14:35:00,24.95,24.98,24.95,24.98,53600.0,14.7014,14.7191,14.7014,14.7191,53600.0
2009-04-22 14:40:00,24.97,25.0,24.97,24.98,59400.0,14.7132,14.7308,14.7132,14.7191,59400.0
2009-04-22 14:45:00,24.99,25.0,24.98,25.0,39800.0,14.7249,14.7308,14.7191,14.7308,39800.0
2009-04-22 14:50:00,25.0,25.0,24.96,24.99,61400.0,14.7308,14.7308,14.7073,14.7249,61400.0
2009-04-22 14:55:00,24.99,25.0,24.97,24.98,77600.0,14.7249,14.7308,14.7132,14.7191,77600.0
2009-04-22 15:00:00,24.98,24.98,24.9,24.93,109600.0,14.7191,14.7191,14.6719,14.6896,109600.0
2009-04-22 15:05:00,24.93,24.97,24.92,24.93,88200.0,14.6896,14.7132,14.6837,14.6896,88200.0
2009-04-22 15:10:00,24.94,25.01,24.94,24.97,74400.0,14.6955,14.7367,14.6955,14.7132,74400.0
2009-04-22 15:15:00,24.97,24.97,24.84,24.85,103200.0,14.7132,14.7132,14.6366,14.6425,103200.0
2009-04-22 15:20:00,24.85,24.9,24.85,24.88,109000.0,14.6425,14.6719,14.6425,14.6601,109000.0
2009-04-22 15:25:00,24.88,24.89,24.84,24.86,97400.0,14.6601,14.666,14.6366,14.6483,97400.0
2009-04-22 15:30:00,24.86,24.88,24.83,24.86,91800.0,14.6483,14.6601,14.6307,14.6483,91800.0
2009-04-22 15:35:00,24.86,24.88,24.8,24.81,128200.0,14.6483,14.6601,14.613,14.6189,128200.0
2009-04-22 15:40:00,24.81,24.83,24.78,24.81,146000.0,14.6189,14.6307,14.6012,14.6189,146000.0
2009-04-22 15:45:00,24.8,24.82,24.75,24.79,94800.0,14.613,14.6248,14.5835,14.6071,94800.0
2009-04-22 15:50:00,24.79,24.81,24.73,24.75,159600.0,14.6071,14.6189,14.5717,14.5835,159600.0
2009-04-22 15:55:00,24.75,24.77,24.7,24.74,245000.0,14.5835,14.5953,14.5541,14.5776,245000.0
2009-04-23 09:30:00,24.71,24.75,24.61,24.7,113400.0,14.56,14.5835,14.501,14.5541,113400.0
2009-04-23 09:35:00,24.66,24.68,24.53,24.59,109600.0,14.5305,14.5423,14.4539,14.4893,109600.0
2009-04-23 09:40:00,24.59,24.66,24.54,24.56,57200.0,14.4893,14.5305,14.4598,14.4716,57200.0
2009-04-23 09:45:00,24.57,24.58,24.5,24.52,74200.0,14.4775,14.4834,14.4362,14.448,74200.0
2009-04-23 09:50:00,24.52,24.56,24.5,24.53,53800.0,14.448,14.4716,14.4362,14.4539,53800.0
2009-04-23 09:55:00,24.53,24.54,24.5,24.53,51200.0,14.4539,14.4598,14.4362,14.4539,51200.0
2009-04-23 10:00:00,24.52,24.53,24.5,24.52,74800.0,14.448,14.4539,14.4362,14.448,74800.0
2009-04-23 10:05:00,24.51,24.54,24.5,24.5,88400.0,14.4421,14.4598,14.4362,14.4362,88400.0
2009-04-23 10:10:00,24.5,24.55,24.5,24.52,101600.0,14.4362,14.4657,14.4362,14.448,101600.0
2009-04-23 10:15:00,24.52,24.55,24.52,24.55,33600.0,14.448,14.4657,14.448,14.4657,33600.0
2009-04-23 10:20:00,24.54,24.65,24.52,24.65,79000.0,14.4598,14.5246,14.448,14.5246,79000.0
2009-04-23 10:25:00,24.65,24.72,24.65,24.71,82000.0,14.5246,14.5659,14.5246,14.56,82000.0
2009-04-23 10:30:00,24.7,24.72,24.65,24.7,94200.0,14.5541,14.5659,14.5246,14.5541,94200.0
2009-04-23 10:35:00,24.71,24.78,24.7,24.77,47800.0,14.56,14.6012,14.5541,14.5953,47800.0
2009-04-23 10:40:00,24.76,24.77,24.73,24.75,63600.0,14.5894,14.5953,14.5717,14.5835,63600.0
2009-04-23 10:45:00,24.75,24.77,24.73,24.75,59200.0,14.5835,14.5953,14.5717,14.5835,59200.0
2009-04-23 10:50:00,24.75,24.77,24.74,24.75,53800.0,14.5835,14.5953,14.5776,14.5835,53800.0
2009-04-23 10:55:00,24.75,24.78,24.73,24.74,109000.0,14.5835,14.6012,14.5717,14.5776,109000.0
2009-04-23 11:00:00,24.74,24.86,24.74,24.85,83800.0,14.5776,14.6483,14.5776,14.6425,83800.0
2009-04-23 11:05:00,24.84,24.86,24.82,24.84,88600.0,14.6366,14.6483,14.6248,14.6366,88600.0
2009-04-23 11:10:00,24.83,24.85,24.77,24.78,118600.0,14.6307,14.6425,14.5953,14.6012,118600.0
2009-04-23 11:15:00,24.78,24.8,24.77,24.78,90600.0,14.6012,14.613,14.5953,14.6012,90600.0
2009-04-23 11:20:00,24.78,24.8,24.78,24.79,147200.0,14.6012,14.613,14.6012,14.6071,147200.0
2009-04-23 11:25:00,24.8,24.82,24.76,24.76,45000.0,14.613,14.6248,14.5894,14.5894,45000.0
2009-04-23 11:30:00,24.77,24.79,24.74,24.79,53400.0,14.5953,14.6071,14.5776,14.6071,53400.0
2009-04-23 11:35:00,24.79,24.81,24.77,24.8,30800.0,14.6071,14.6189,14.5953,14.613,30800.0
2009-04-23 11:40:00,24.8,24.81,24.79,24.8,26200.0,14.613,14.6189,14.6071,14.613,26200.0
2009-04-23 11:45:00,24.8,24.81,24.75,24.78,35400.0,14.613,14.6189,14.5835,14.6012,35400.0
2009-04-23 11:50:00,24.79,24.81,24.78,24.8,30400.0,14.6071,14.6189,14.6012,14.613,30400.0
2009-04-23 11:55:00,24.8,24.8,24.78,24.79,75600.0,14.613,14.613,14.6012,14.6071,75600.0
2009-04-23 12:00:00,24.79,24.8,24.78,24.79,42400.0,14.6071,14.613,14.6012,14.6071,42400.0
2009-04-23 12:05:00,24.8,24.8,24.75,24.78,92000.0,14.613,14.613,14.5835,14.6012,92000.0
2009-04-23 12:10:00,24.78,24.84,24.78,24.82,43000.0,14.6012,14.6366,14.6012,14.6248,43000.0
2009-04-23 12:15:00,24.82,24.85,24.79,24.79,19400.0,14.6248,14.6425,14.6071,14.6071,19400.0
2009-04-23 12:20:00,24.78,24.79,24.75,24.75,24200.0,14.6012,14.6071,14.5835,14.5835,24200.0
2009-04-23 12:25:00,24.75,24.77,24.75,24.75,44200.0,14.5835,14.5953,14.5835,14.5835,44200.0
2009-04-23 12:30:00,24.75,24.77,24.74,24.75,56000.0,14.5835,14.5953,14.5776,14.5835,56000.0
2009-04-23 12:35:00,24.75,24.79,24.74,24.79,67400.0,14.5835,14.6071,14.5776,14.6071,67400.0
2009-04-23 12:40:00,24.78,24.82,24.78,24.81,33200.0,14.6012,14.6248,14.6012,14.6189,33200.0
2009-04-23 12:45:00,24.81,24.81,24.8,24.81,20600.0,14.6189,14.6189,14.613,14.6189,20600.0
2009-04-23 12:50:00,24.8,24.82,24.79,24.81,22800.0,14.613,14.6248,14.6071,14.6189,22800.0
2009-04-23 12:55:00,24.81,24.83,24.79,24.8,36600.0,14.6189,14.6307,14.6071,14.613,36600.0
2009-04-23 13:00:00,24.8,24.84,24.79,24.81,45000.0,14.613,14.6366,14.6071,14.6189,45000.0
2009-04-23 13:05:00,24.81,24.82,24.78,24.8,21000.0,14.6189,14.6248,14.6012,14.613,21000.0
2009-04-23 13:10:00,24.8,24.8,24.75,24.77,12800.0,14.613,14.613,14.5835,14.5953,12800.0
2009-04-23 13:15:00,24.77,24.83,24.77,24.8,59600.0,14.5953,14.6307,14.5953,14.613,59600.0
2009-04-23 13:20:00,24.81,24.83,24.76,24.81,31200.0,14.6189,14.6307,14.5894,14.6189,31200.0
2009-04-23 13:25:00,24.83,24.86,24.81,24.84,52600.0,14.6307,14.6483,14.6189,14.6366,52600.0
2009-04-23 13:30:00,24.84,24.85,24.8,24.8,46600.0,14.6366,14.6425,14.613,14.613,46600.0
2009-04-23 13:35:00,24.82,24.86,24.82,24.86,32800.0,14.6248,14.6483,14.6248,14.6483,32800.0
2009-04-23 13:40:00,24.85,24.86,24.84,24.85,29600.0,14.6425,14.6483,14.6366,14.6425,29600.0
2009-04-23 13:45:00,24.85,24.86,24.83,24.85,26400.0,14.6425,14.6483,14.6307,14.6425,26400.0
2009-04-23 13:50:00,24.85,24.86,24.83,24.85,44000.0,14.6425,14.6483,14.6307,14.6425,44000.0
2009-04-23 13:55:00,24.84,24.86,24.84,24.85,20000.0,14.6366,14.6483,14.6366,14.6425,20000.0
2009-04-23 14:00:00,24.85,24.85,24.77,24.82,35800.0,14.6425,14.6425,14.5953,14.6248,35800.0
2009-04-23 14:05:00,24.82,24.82,24.77,24.78,28000.0,14.6248,14.6248,14.5953,14.6012,28000.0
2009-04-23 14:10:00,24.78,24.8,24.75,24.77,32000.0,14.6012,14.613,14.5835,14.5953,32000.0
2009-04-23 14:15:00,24.78,24.81,24.76,24.78,39600.0,14.6012,14.6189,14.5894,14.6012,39600.0
2009-04-23 14:20:00,24.78,24.78,24.75,24.75,18200.0,14.6012,14.6012,14.5835,14.5835,18200.0
2009-04-23 14:25:00,24.75,24.79,24.75,24.75,55000.0,14.5835,14.6071,14.5835,14.5835,55000.0
2009-04-23 14:30:00,24.75,24.77,24.75,24.75,25400.0,14.5835,14.5953,14.5835,14.5835,25400.0
2009-04-23 14:35:00,24.76,24.83,24.75,24.83,55400.0,14.5894,14.6307,14.5835,14.6307,55400.0
2009-04-23 14:40:00,24.82,24.85,24.8,24.81,62800.0,14.6248,14.6425,14.613,14.6189,62800.0
2009-04-23 14:45:00,24.81,24.82,24.8,24.82,31600.0,14.6189,14.6248,14.613,14.6248,31600.0
2009-04-23 14:50:00,24.81,24.82,24.8,24.8,31000.0,14.6189,14.6248,14.613,14.613,31000.0
2009-04-23 14:55:00,24.8,24.8,24.75,24.76,43600.0,14.613,14.613,14.5835,14.5894,43600.0
2009-04-23 15:00:00,24.75,24.78,24.72,24.74,70200.0,14.5835,14.6012,14.5659,14.5776,70200.0
2009-04-23 15:05:00,24.74,24.77,24.72,24.74,82200.0,14.5776,14.5953,14.5659,14.5776,82200.0
2009-04-23 15:10:00,24.74,24.74,24.68,24.71,69400.0,14.5776,14.5776,14.5423,14.56,69400.0
2009-04-23 15:15:00,24.72,24.73,24.68,24.73,77200.0,14.5659,14.5717,14.5423,14.5717,77200.0
2009-04-23 15:20:00,24.72,24.76,24.7,24.74,85600.0,14.5659,14.5894,14.5541,14.5776,85600.0
2009-04-23 15:25:00,24.75,24.78,24.73,24.75,63200.0,14.5835,14.6012,14.5717,14.5835,63200.0
2009-04-23 15:30:00,24.76,24.8,24.73,24.79,107800.0,14.5894,14.613,14.5717,14.6071,107800.0
2009-04-23 15:35:00,24.79,24.79,24.66,24.7,196800.0,14.6071,14.6071,14.5305,14.5541,196800.0
2009-04-23 15:40:00,24.7,24.75,24.69,24.75,78800.0,14.5541,14.5835,14.5482,14.5835,78800.0
2009-04-23 15:45:00,24.75,24.79,24.71,24.75,136400.0,14.5835,14.6071,14.56,14.5835,136400.0
2009-04-23 15:50:00,24.75,24.86,24.74,24.86,91000.0,14.5835,14.6483,14.5776,14.6483,91000.0
2009-04-23 15:55:00,24.86,24.86,24.8,24.84,153400.0,14.6483,14.6483,14.613,14.6366,153400.0
2009-04-24 09:30:00,24.93,24.98,24.74,24.85,101800.0,14.6896,14.7191,14.5776,14.6425,101800.0
2009-04-24 09:35:00,24.85,24.86,24.81,24.86,42200.0,14.6425,14.6483,14.6189,14.6483,42200.0
2009-04-24 09:40:00,24.85,24.91,24.85,24.9,49600.0,14.6425,14.6778,14.6425,14.6719,49600.0
2009-04-24 09:45:00,24.9,24.91,24.82,24.83,82000.0,14.6719,14.6778,14.6248,14.6307,82000.0
2009-04-24 09:50:00,24.82,24.82,24.68,24.73,144800.0,14.6248,14.6248,14.5423,14.5717,144800.0
2009-04-24 09:55:00,24.74,24.83,24.7,24.82,114600.0,14.5776,14.6307,14.5541,14.6248,114600.0
2009-04-24 10:00:00,24.83,24.84,24.75,24.75,88200.0,14.6307,14.6366,14.5835,14.5835,88200.0
2009-04-24 10:05:00,24.75,24.77,24.69,24.7,47400.0,14.5835,14.5953,14.5482,14.5541,47400.0
2009-04-24 10:10:00,24.69,24.71,24.63,24.64,45000.0,14.5482,14.56,14.5128,14.5187,45000.0
2009-04-24 10:15:00,24.63,24.67,24.63,24.64,76800.0,14.5128,14.5364,14.5128,14.5187,76800.0
2009-04-24 10:20:00,24.65,24.66,24.63,24.64,91600.0,14.5246,14.5305,14.5128,14.5187,91600.0
2009-04-24 10:25:00,24.63,24.64,24.62,24.63,119000.0,14.5128,14.5187,14.5069,14.5128,119000.0
2009-04-24 10:30:00,24.63,24.65,24.57,24.64,81400.0,14.5128,14.5246,14.4775,14.5187,81400.0
2009-04-24 10:35:00,24.65,24.67,24.61,24.63,28200.0,14.5246,14.5364,14.501,14.5128,28200.0
2009-04-24 10:40:00,24.63,24.65,24.61,24.61,133000.0,14.5128,14.5246,14.501,14.501,133000.0
2009-04-24 10:45:00,24.61,24.63,24.61,24.63,40400.0,14.501,14.5128,14.501,14.5128,40400.0
2009-04-24 10:50:00,24.63,24.63,24.6,24.6,50600.0,14.5128,14.5128,14.4951,14.4951,50600.0
2009-04-24 10:55:00,24.6,24.63,24.59,24.6,27200.0,14.4951,14.5128,14.4893,14.4951,27200.0
2009-04-24 11:00:00,24.6,24.63,24.59,24.61,25600.0,14.4951,14.5128,14.4893,14.501,25600.0
2009-04-24 11:05:00,24.61,24.62,24.59,24.62,23200.0,14.501,14.5069,14.4893,14.5069,23200.0
2009-04-24 11:10:00,24.61,24.64,24.61,24.62,44600.0,14.501,14.5187,14.501,14.5069,44600.0
2009-04-24 11:15:00,24.62,24.63,24.57,24.57,44000.0,14.5069,14.5128,14.4775,14.4775,44000.0
2009-04-24 11:20:00,24.57,24.57,24.54,24.56,62200.0,14.4775,14.4775,14.4598,14.4716,62200.0
2009-04-24 11:25:00,24.56,24.59,24.56,24.59,20200.0,14.4716,14.4893,14.4716,14.4893,20200.0
2009-04-24 11:30:00,24.58,24.61,24.58,24.58,47600.0,14.4834,14.501,14.4834,14.4834,47600.0
2009-04-24 11:35:00,24.57,24.58,24.55,24.56,90400.0,14.4775,14.4834,14.4657,14.4716,90400.0
2009-04-24 11:40:00,24.56,24.56,24.52,24.52,60000.0,14.4716,14.4716,14.448,14.448,60000.0
2009-04-24 11:45:00,24.52,24.53,24.5,24.52,73600.0,14.448,14.4539,14.4362,14.448,73600.0
2009-04-24 11:50:00,24.52,24.52,24.46,24.47,75800.0,14.448,14.448,14.4127,14.4185,75800.0
2009-04-24 11:55:00,24.47,24.5,24.45,24.47,55600.0,14.4185,14.4362,14.4068,14.4185,55600.0
2009-04-24 12:00:00,24.46,24.49,24.46,24.48,41600.0,14.4127,14.4303,14.4127,14.4244,41600.0
2009-04-24 12:05:00,24.48,24.5,24.48,24.5,116400.0,14.4244,14.4362,14.4244,14.4362,116400.0
2009-04-24 12:10:00,24.5,24.53,24.5,24.52,27600.0,14.4362,14.4539,14.4362,14.448,27600.0
2009-04-24 12:15:00,24.52,24.53,24.5,24.52,25800.0,14.448,14.4539,14.4362,14.448,25800.0
2009-04-24 12:20:00,24.52,24.52,24.5,24.52,28000.0,14.448,14.448,14.4362,14.448,28000.0
2009-04-24 12:25:00,24.52,24.52,24.5,24.51,80400.0,14.448,14.448,14.4362,14.4421,80400.0
2009-04-24 12:30:00,24.51,24.51,24.5,24.5,75400.0,14.4421,14.4421,14.4362,14.4362,75400.0
2009-04-24 12:35:00,24.5,24.52,24.49,24.52,46800.0,14.4362,14.448,14.4303,14.448,46800.0
2009-04-24 12:40:00,24.51,24.53,24.5,24.51,30200.0,14.4421,14.4539,14.4362,14.4421,30200.0
2009-04-24 12:45:00,24.51,24.51,24.49,24.49,50800.0,14.4421,14.4421,14.4303,14.4303,50800.0
2009-04-24 12:50:00,24.49,24.5,24.48,24.5,33000.0,14.4303,14.4362,14.4244,14.4362,33000.0
2009-04-24 12:55:00,24.5,24.5,24.48,24.48,20600.0,14.4362,14.4362,14.4244,14.4244,20600.0
2009-04-24 13:00:00,24.48,24.48,24.43,24.44,43800.0,14.4244,14.4244,14.395,14.4009,43800.0
2009-04-24 13:05:00,24.44,24.45,24.38,24.38,87400.0,14.4009,14.4068,14.3655,14.3655,87400.0
2009-04-24 13:10:00,24.38,24.4,24.38,24.38,31000.0,14.3655,14.3773,14.3655,14.3655,31000.0
2009-04-24 13:15:00,24.38,24.41,24.38,24.41,23200.0,14.3655,14.3832,14.3655,14.3832,23200.0
2009-04-24 13:20:00,24.4,24.47,24.4,24.46,82400.0,14.3773,14.4185,14.3773,14.4127,82400.0
2009-04-24 13:25:00,24.46,24.46,24.43,24.43,24800.0,14.4127,14.4127,14.395,14.395,24800.0
2009-04-24 13:30:00,24.43,24.45,24.41,24.43,26200.0,14.395,14.4068,14.3832,14.395,26200.0
2009-04-24 13:35:00,24.42,24.43,24.42,24.43,27400.0,14.3891,14.395,14.3891,14.395,27400.0
2009-04-24 13:40:00,24.43,24.43,24.42,24.42,26600.0,14.395,14.395,14.3891,14.3891,26600.0
2009-04-24 13:45:00,24.42,24.43,24.42,24.43,23600.0,14.3891,14.395,14.3891,14.395,23600.0
2009-04-24 13:50:00,24.43,24.46,24.42,24.44,30000.0,14.395,14.4127,14.3891,14.4009,30000.0
2009-04-24 13:55:00,24.44,24.48,24.44,24.48,25000.0,14.4009,14.4244,14.4009,14.4244,25000.0
2009-04-24 14:00:00,24.48,24.53,24.42,24.5,94200.0,14.4244,14.4539,14.3891,14.4362,94200.0
2009-04-24 14:05:00,24.5,24.52,24.46,24.46,82000.0,14.4362,14.448,14.4127,14.4127,82000.0
2009-04-24 14:10:00,24.46,24.47,24.33,24.37,122200.0,14.4127,14.4185,14.3361,14.3596,122200.0
2009-04-24 14:15:00,24.35,24.42,24.35,24.39,60000.0,14.3478,14.3891,14.3478,14.3714,60000.0
2009-04-24 14:20:00,24.38,24.39,24.36,24.38,89800.0,14.3655,14.3714,14.3537,14.3655,89800.0
2009-04-24 14:25:00,24.38,24.38,24.35,24.36,43800.0,14.3655,14.3655,14.3478,14.3537,43800.0
2009-04-24 14:30:00,24.37,24.4,24.36,24.37,61800.0,14.3596,14.3773,14.3537,14.3596,61800.0
2009-04-24 14:35:00,24.38,24.4,24.36,24.39,44000.0,14.3655,14.3773,14.3537,14.3714,44000.0
2009-04-24 14:40:00,24.39,24.44,24.39,24.44,21600.0,14.3714,14.4009,14.3714,14.4009,21600.0
2009-04-24 14:45:00,24.43,24.48,24.41,24.41,72200.0,14.395,14.4244,14.3832,14.3832,72200.0
2009-04-24 14:50:00,24.42,24.43,24.39,24.42,45200.0,14.3891,14.395,14.3714,14.3891,45200.0
2009-04-24 14:55:00,24.42,24.43,24.4,24.42,74400.0,14.3891,14.395,14.3773,14.3891,74400.0
2009-04-24 15:00:00,24.42,24.44,24.4,24.42,109200.0,14.3891,14.4009,14.3773,14.3891,109200.0
2009-04-24 15:05:00,24.42,24.52,24.42,24.49,85600.0,14.3891,14.448,14.3891,14.4303,85600.0
2009-04-24 15:10:00,24.49,24.5,24.42,24.43,78800.0,14.4303,14.4362,14.3891,14.395,78800.0
2009-04-24 15:15:00,24.43,24.43,24.39,24.4,88800.0,14.395,14.395,14.3714,14.3773,88800.0
2009-04-24 15:20:00,24.4,24.42,24.4,24.42,74200.0,14.3773,14.3891,14.3773,14.3891,74200.0
2009-04-24 15:25:00,24.42,24.43,24.39,24.39,74000.0,14.3891,14.395,14.3714,14.3714,74000.0
2009-04-24 15:30:00,24.39,24.43,24.39,24.41,79200.0,14.3714,14.395,14.3714,14.3832,79200.0
2009-04-24 15:35:00,24.41,24.43,24.39,24.42,89200.0,14.3832,14.395,14.3714,14.3891,89200.0
2009-04-24 15:40:00,24.43,24.46,24.4,24.45,220600.0,14.395,14.4127,14.3773,14.4068,220600.0
2009-04-24 15:45:00,24.46,24.46,24.41,24.41,124600.0,14.4127,14.4127,14.3832,14.3832,124600.0
2009-04-24 15:50:00,24.41,24.45,24.37,24.37,331200.0,14.3832,14.4068,14.3596,14.3596,331200.0
2009-04-24 15:55:00,24.37,24.39,24.25,24.35,302400.0,14.3596,14.3714,14.2889,14.3478,302400.0
2009-04-27 09:30:00,24.34,24.5,24.34,24.47,389800.0,14.3419,14.4362,14.3419,14.4185,389800.0
2009-04-27 09:35:00,24.47,24.54,24.44,24.5,174800.0,14.4185,14.4598,14.4009,14.4362,174800.0
2009-04-27 09:40:00,24.5,24.55,24.49,24.54,118800.0,14.4362,14.4657,14.4303,14.4598,118800.0
2009-04-27 09:45:00,24.54,24.63,24.5,24.56,172000.0,14.4598,14.5128,14.4362,14.4716,172000.0
2009-04-27 09:50:00,24.56,24.58,24.52,24.56,103400.0,14.4716,14.4834,14.448,14.4716,103400.0
2009-04-27 09:55:00,24.56,24.6,24.52,24.57,98400.0,14.4716,14.4951,14.448,14.4775,98400.0
2009-04-27 10:00:00,24.58,24.66,24.57,24.6,132800.0,14.4834,14.5305,14.4775,14.4951,132800.0
2009-04-27 10:05:00,24.6,24.63,24.59,24.62,109200.0,14.4951,14.5128,14.4893,14.5069,109200.0
2009-04-27 10:10:00,24.63,24.63,24.55,24.56,106600.0,14.5128,14.5128,14.4657,14.4716,106600.0
2009-04-27 10:15:00,24.56,24.73,24.54,24.73,158400.0,14.4716,14.5717,14.4598,14.5717,158400.0
2009-04-27 10:20:00,24.73,24.8,24.7,24.71,180000.0,14.5717,14.613,14.5541,14.56,180000.0
2009-04-27 10:25:00,24.7,24.73,24.68,24.71,83000.0,14.5541,14.5717,14.5423,14.56,83000.0
2009-04-27 10:30:00,24.72,24.75,24.67,24.67,128400.0,14.5659,14.5835,14.5364,14.5364,128400.0
2009-04-27 10:35:00,24.68,24.86,24.67,24.84,128200.0,14.5423,14.6483,14.5364,14.6366,128200.0
2009-04-27 10:40:00,24.84,24.85,24.79,24.83,79600.0,14.6366,14.6425,14.6071,14.6307,79600.0
2009-04-27 10:45:00,24.83,24.85,24.8,24.84,135200.0,14.6307,14.6425,14.613,14.6366,135200.0
2009-04-27 10:50:00,24.84,24.86,24.83,24.86,141600.0,14.6366,14.6483,14.6307,14.6483,141600.0
2009-04-27 10:55:00,24.85,24.85,24.82,24.85,94000.0,14.6425,14.6425,14.6248,14.6425,94000.0
2009-04-27 11:00:00,24.85,24.94,24.85,24.93,87600.0,14.6425,14.6955,14.6425,14.6896,87600.0
2009-04-27 11:05:00,24.94,24.97,24.93,24.97,148800.0,14.6955,14.7132,14.6896,14.7132,148800.0
2009-04-27 11:10:00,24.97,24.97,24.91,24.91,93200.0,14.7132,14.7132,14.6778,14.6778,93200.0
2009-04-27 11:15:00,24.92,24.93,24.89,24.92,89400.0,14.6837,14.6896,14.666,14.6837,89400.0
2009-04-27 11:20:00,24.92,24.94,24.91,24.93,128000.0,14.6837,14.6955,14.6778,14.6896,128000.0
2009-04-27 11:25:00,24.93,24.99,24.93,24.98,65000.0,14.6896,14.7249,14.6896,14.7191,65000.0
2009-04-27 11:30:00,24.99,24.99,24.95,24.96,103400.0,14.7249,14.7249,14.7014,14.7073,103400.0
2009-04-27 11:35:00,24.97,24.98,24.95,24.96,63800.0,14.7132,14.7191,14.7014,14.7073,63800.0
2009-04-27 11:40:00,24.96,24.99,24.92,24.94,78000.0,14.7073,14.7249,14.6837,14.6955,78000.0
2009-04-27 11:45:00,24.95,25.0,24.93,24.99,49400.0,14.7014,14.7308,14.6896,14.7249,49400.0
2009-04-27 11:50:00,24.99,25.0,24.98,24.98,36200.0,14.7249,14.7308,14.7191,14.7191,36200.0
2009-04-27 11:55:00,24.98,24.99,24.96,24.97,50000.0,14.7191,14.7249,14.7073,14.7132,50000.0
2009-04-27 12:00:00,24.98,24.99,24.95,24.96,86400.0,14.7191,14.7249,14.7014,14.7073,86400.0
2009-04-27 12:05:00,24.96,24.97,24.9,24.91,111400.0,14.7073,14.7132,14.6719,14.6778,111400.0
2009-04-27 12:10:00,24.91,24.92,24.9,24.91,38400.0,14.6778,14.6837,14.6719,14.6778,38400.0
2009-04-27 12:15:00,24.91,24.95,24.9,24.93,79800.0,14.6778,14.7014,14.6719,14.6896,79800.0
2009-04-27 12:20:00,24.93,24.95,24.92,24.95,55200.0,14.6896,14.7014,14.6837,14.7014,55200.0
2009-04-27 12:25:00,24.94,24.95,24.93,24.93,25400.0,14.6955,14.7014,14.6896,14.6896,25400.0
2009-04-27 12:30:00,24.93,24.93,24.9,24.92,30200.0,14.6896,14.6896,14.6719,14.6837,30200.0
2009-04-27 12:35:00,24.92,24.93,24.85,24.86,105400.0,14.6837,14.6896,14.6425,14.6483,105400.0
2009-04-27 12:40:00,24.86,24.86,24.78,24.82,110400.0,14.6483,14.6483,14.6012,14.6248,110400.0
2009-04-27 12:45:00,24.82,24.84,24.8,24.8,88600.0,14.6248,14.6366,14.613,14.613,88600.0
2009-04-27 12:50:00,24.8,24.8,24.75,24.75,53400.0,14.613,14.613,14.5835,14.5835,53400.0
2009-04-27 12:55:00,24.75,24.77,24.7,24.73,91200.0,14.5835,14.5953,14.5541,14.5717,91200.0
2009-04-27 13:00:00,24.74,24.74,24.65,24.67,63200.0,14.5776,14.5776,14.5246,14.5364,63200.0
2009-04-27 13:05:00,24.66,24.68,24.65,24.65,55800.0,14.5305,14.5423,14.5246,14.5246,55800.0
2009-04-27 13:10:00,24.65,24.67,24.64,24.66,49000.0,14.5246,14.5364,14.5187,14.5305,49000.0
2009-04-27 13:15:00,24.66,24.67,24.65,24.67,51200.0,14.5305,14.5364,14.5246,14.5364,51200.0
2009-04-27 13:20:00,24.66,24.7,24.65,24.68,55600.0,14.5305,14.5541,14.5246,14.5423,55600.0
2009-04-27 13:25:00,24.7,24.7,24.67,24.68,25600.0,14.5541,14.5541,14.5364,14.5423,25600.0
2009-04-27 13:30:00,24.68,24.68,24.65,24.65,34200.0,14.5423,14.5423,14.5246,14.5246,34200.0
2009-04-27 13:35:00,24.65,24.66,24.61,24.65,53200.0,14.5246,14.5305,14.501,14.5246,53200.0
2009-04-27 13:40:00,24.65,24.68,24.64,24.64,55600.0,14.5246,14.5423,14.5187,14.5187,55600.0
2009-04-27 13:45:00,24.64,24.64,24.55,24.55,64400.0,14.5187,14.5187,14.4657,14.4657,64400.0
2009-04-27 13:50:00,24.55,24.57,24.53,24.54,53200.0,14.4657,14.4775,14.4539,14.4598,53200.0
2009-04-27 13:55:00,24.54,24.56,24.53,24.56,36400.0,14.4598,14.4716,14.4539,14.4716,36400.0
2009-04-27 14:00:00,24.56,24.58,24.52,24.57,63600.0,14.4716,14.4834,14.448,14.4775,63600.0
2009-04-27 14:05:00,24.57,24.6,24.56,24.57,43400.0,14.4775,14.4951,14.4716,14.4775,43400.0
2009-04-27 14:10:00,24.57,24.6,24.56,24.56,50600.0,14.4775,14.4951,14.4716,14.4716,50600.0
2009-04-27 14:15:00,24.56,24.56,24.52,24.53,44600.0,14.4716,14.4716,14.448,14.4539,44600.0
2009-04-27 14:20:00,24.54,24.58,24.53,24.58,37000.0,14.4598,14.4834,14.4539,14.4834,37000.0
2009-04-27 14:25:00,24.58,24.59,24.55,24.58,57000.0,14.4834,14.4893,14.4657,14.4834,57000.0
2009-04-27 14:30:00,24.59,24.65,24.58,24.64,59000.0,14.4893,14.5246,14.4834,14.5187,59000.0
2009-04-27 14:35:00,24.64,24.65,24.63,24.65,45600.0,14.5187,14.5246,14.5128,14.5246,45600.0
2009-04-27 14:40:00,24.65,24.67,24.63,24.65,55600.0,14.5246,14.5364,14.5128,14.5246,55600.0
2009-04-27 14:45:00,24.65,24.66,24.64,24.65,54200.0,14.5246,14.5305,14.5187,14.5246,54200.0
2009-04-27 14:50:00,24.64,24.67,24.63,24.64,46600.0,14.5187,14.5364,14.5128,14.5187,46600.0
2009-04-27 14:55:00,24.64,24.67,24.63,24.65,52400.0,14.5187,14.5364,14.5128,14.5246,52400.0
2009-04-27 15:00:00,24.65,24.66,24.61,24.64,86400.0,14.5246,14.5305,14.501,14.5187,86400.0
2009-04-27 15:05:00,24.64,24.65,24.57,24.57,62000.0,14.5187,14.5246,14.4775,14.4775,62000.0
2009-04-27 15:10:00,24.57,24.63,24.57,24.63,69600.0,14.4775,14.5128,14.4775,14.5128,69600.0
2009-04-27 15:15:00,24.63,24.68,24.62,24.65,133000.0,14.5128,14.5423,14.5069,14.5246,133000.0
2009-04-27 15:20:00,24.66,24.66,24.61,24.61,120400.0,14.5305,14.5305,14.501,14.501,120400.0
2009-04-27 15:25:00,24.61,24.61,24.56,24.57,81800.0,14.501,14.501,14.4716,14.4775,81800.0
2009-04-27 15:30:00,24.57,24.58,24.54,24.55,108200.0,14.4775,14.4834,14.4598,14.4657,108200.0
2009-04-27 15:35:00,24.56,24.61,24.55,24.59,85400.0,14.4716,14.501,14.4657,14.4893,85400.0
2009-04-27 15:40:00,24.59,24.68,24.58,24.65,122800.0,14.4893,14.5423,14.4834,14.5246,122800.0
2009-04-27 15:45:00,24.65,24.68,24.58,24.62,114400.0,14.5246,14.5423,14.4834,14.5069,114400.0
2009-04-27 15:50:00,24.61,24.65,24.6,24.63,135400.0,14.501,14.5246,14.4951,14.5128,135400.0
2009-04-27 15:55:00,24.63,24.63,24.57,24.59,230600.0,14.5128,14.5128,14.4775,14.4893,230600.0
2009-04-28 09:30:00,24.53,24.59,24.5,24.58,111600.0,14.4539,14.4893,14.4362,14.4834,111600.0
2009-04-28 09:35:00,24.57,24.58,24.46,24.52,117800.0,14.4775,14.4834,14.4127,14.448,117800.0
2009-04-28 09:40:00,24.53,24.66,24.53,24.65,64200.0,14.4539,14.5305,14.4539,14.5246,64200.0
2009-04-28 09:45:00,24.65,24.65,24.59,24.6,22000.0,14.5246,14.5246,14.4893,14.4951,22000.0
2009-04-28 09:50:00,24.61,24.64,24.61,24.63,21800.0,14.501,14.5187,14.501,14.5128,21800.0
2009-04-28 09:55:00,24.63,24.7,24.61,24.7,58600.0,14.5128,14.5541,14.501,14.5541,58600.0
2009-04-28 10:00:00,24.7,24.79,24.7,24.7,92000.0,14.5541,14.6071,14.5541,14.5541,92000.0
2009-04-28 10:05:00,24.7,24.77,24.69,24.76,132000.0,14.5541,14.5953,14.5482,14.5894,132000.0
2009-04-28 10:10:00,24.77,24.84,24.76,24.82,104400.0,14.5953,14.6366,14.5894,14.6248,104400.0
2009-04-28 10:15:00,24.82,24.82,24.76,24.79,65200.0,14.6248,14.6248,14.5894,14.6071,65200.0
2009-04-28 10:20:00,24.79,24.82,24.78,24.8,70800.0,14.6071,14.6248,14.6012,14.613,70800.0
2009-04-28 10:25:00,24.8,24.86,24.8,24.84,59600.0,14.613,14.6483,14.613,14.6366,59600.0
2009-04-28 10:30:00,24.84,24.9,24.83,24.87,162200.0,14.6366,14.6719,14.6307,14.6542,162200.0
2009-04-28 10:35:00,24.86,24.88,24.86,24.88,35200.0,14.6483,14.6601,14.6483,14.6601,35200.0
2009-04-28 10:40:00,24.87,24.9,24.83,24.88,47000.0,14.6542,14.6719,14.6307,14.6601,47000.0
2009-04-28 10:45:00,24.89,24.91,24.85,24.85,19200.0,14.666,14.6778,14.6425,14.6425,19200.0
2009-04-28 10:50:00,24.85,24.89,24.83,24.83,20400.0,14.6425,14.666,14.6307,14.6307,20400.0
2009-04-28 10:55:00,24.83,24.85,24.82,24.85,103800.0,14.6307,14.6425,14.6248,14.6425,103800.0
2009-04-28 11:00:00,24.85,24.86,24.84,24.86,37600.0,14.6425,14.6483,14.6366,14.6483,37600.0
2009-04-28 11:05:00,24.85,24.85,24.82,24.84,61800.0,14.6425,14.6425,14.6248,14.6366,61800.0
2009-04-28 11:10:00,24.83,24.83,24.82,24.83,34400.0,14.6307,14.6307,14.6248,14.6307,34400.0
2009-04-28 11:15:00,24.83,24.85,24.82,24.84,30800.0,14.6307,14.6425,14.6248,14.6366,30800.0
2009-04-28 11:20:00,24.84,24.85,24.82,24.83,58800.0,14.6366,14.6425,14.6248,14.6307,58800.0
2009-04-28 11:25:00,24.83,24.86,24.82,24.83,50800.0,14.6307,14.6483,14.6248,14.6307,50800.0
2009-04-28 11:30:00,24.83,24.88,24.82,24.88,49200.0,14.6307,14.6601,14.6248,14.6601,49200.0
2009-04-28 11:35:00,24.86,24.91,24.86,24.9,27400.0,14.6483,14.6778,14.6483,14.6719,27400.0
2009-04-28 11:40:00,24.9,24.91,24.88,24.88,20800.0,14.6719,14.6778,14.6601,14.6601,20800.0
2009-04-28 11:45:00,24.88,24.88,24.84,24.85,39400.0,14.6601,14.6601,14.6366,14.6425,39400.0
2009-04-28 11:50:00,24.85,24.87,24.84,24.86,115000.0,14.6425,14.6542,14.6366,14.6483,115000.0
2009-04-28 11:55:00,24.86,24.88,24.86,24.87,43600.0,14.6483,14.6601,14.6483,14.6542,43600.0
2009-04-28 12:00:00,24.87,24.9,24.86,24.89,45000.0,14.6542,14.6719,14.6483,14.666,45000.0
2009-04-28 12:05:00,24.9,24.91,24.86,24.88,44400.0,14.6719,14.6778,14.6483,14.6601,44400.0
2009-04-28 12:10:00,24.88,24.89,24.87,24.88,24000.0,14.6601,14.666,14.6542,14.6601,24000.0
2009-04-28 12:15:00,24.88,24.89,24.87,24.89,26600.0,14.6601,14.666,14.6542,14.666,26600.0
2009-04-28 12:20:00,24.89,24.92,24.88,24.92,43000.0,14.666,14.6837,14.6601,14.6837,43000.0
2009-04-28 12:25:00,24.92,24.93,24.92,24.93,34200.0,14.6837,14.6896,14.6837,14.6896,34200.0
2009-04-28 12:30:00,24.93,24.96,24.93,24.94,46200.0,14.6896,14.7073,14.6896,14.6955,46200.0
2009-04-28 12:35:00,24.94,24.95,24.93,24.94,79800.0,14.6955,14.7014,14.6896,14.6955,79800.0
2009-04-28 12:40:00,24.95,24.98,24.95,24.98,36600.0,14.7014,14.7191,14.7014,14.7191,36600.0
2009-04-28 12:45:00,24.97,24.98,24.96,24.97,16600.0,14.7132,14.7191,14.7073,14.7132,16600.0
2009-04-28 12:50:00,24.97,24.97,24.92,24.93,157400.0,14.7132,14.7132,14.6837,14.6896,157400.0
2009-04-28 12:55:00,24.93,24.97,24.93,24.95,35600.0,14.6896,14.7132,14.6896,14.7014,35600.0
2009-04-28 13:00:00,24.96,24.99,24.95,24.98,30400.0,14.7073,14.7249,14.7014,14.7191,30400.0
2009-04-28 13:05:00,24.98,24.98,24.88,24.91,39600.0,14.7191,14.7191,14.6601,14.6778,39600.0
2009-04-28 13:10:00,24.9,24.95,24.89,24.95,28000.0,14.6719,14.7014,14.666,14.7014,28000.0
2009-04-28 13:15:00,24.94,24.95,24.92,24.95,16000.0,14.6955,14.7014,14.6837,14.7014,16000.0
2009-04-28 13:20:00,24.95,24.97,24.91,24.92,35000.0,14.7014,14.7132,14.6778,14.6837,35000.0
2009-04-28 13:25:00,24.91,24.96,24.91,24.95,23000.0,14.6778,14.7073,14.6778,14.7014,23000.0
2009-04-28 13:30:00,24.95,24.99,24.95,24.98,73000.0,14.7014,14.7249,14.7014,14.7191,73000.0
2009-04-28 13:35:00,24.98,24.99,24.97,24.98,22400.0,14.7191,14.7249,14.7132,14.7191,22400.0
2009-04-28 13:40:00,24.98,25.0,24.95,24.96,62600.0,14.7191,14.7308,14.7014,14.7073,62600.0
2009-04-28 13:45:00,24.96,25.0,24.96,24.99,29800.0,14.7073,14.7308,14.7073,14.7249,29800.0
2009-04-28 13:50:00,24.98,25.0,24.94,24.98,46400.0,14.7191,14.7308,14.6955,14.7191,46400.0
2009-04-28 13:55:00,24.97,24.99,24.96,24.98,31400.0,14.7132,14.7249,14.7073,14.7191,31400.0
2009-04-28 14:00:00,24.99,25.01,24.98,25.0,116600.0,14.7249,14.7367,14.7191,14.7308,116600.0
2009-04-28 14:05:00,25.0,25.05,25.0,25.05,79600.0,14.7308,14.7603,14.7308,14.7603,79600.0
2009-04-28 14:10:00,25.05,25.07,25.01,25.02,68600.0,14.7603,14.7721,14.7367,14.7426,68600.0
2009-04-28 14:15:00,25.02,25.05,25.01,25.05,48800.0,14.7426,14.7603,14.7367,14.7603,48800.0
2009-04-28 14:20:00,25.04,25.11,25.04,25.11,89600.0,14.7544,14.7957,14.7544,14.7957,89600.0
2009-04-28 14:25:00,25.1,25.11,25.09,25.09,36600.0,14.7898,14.7957,14.7839,14.7839,36600.0
2009-04-28 14:30:00,25.1,25.13,25.09,25.11,53000.0,14.7898,14.8074,14.7839,14.7957,53000.0
2009-04-28 14:35:00,25.11,25.16,25.1,25.15,71000.0,14.7957,14.8251,14.7898,14.8192,71000.0
2009-04-28 14:40:00,25.15,25.18,25.13,25.16,62200.0,14.8192,14.8369,14.8074,14.8251,62200.0
2009-04-28 14:45:00,25.16,25.18,25.11,25.12,76400.0,14.8251,14.8369,14.7957,14.8015,76400.0
2009-04-28 14:50:00,25.12,25.17,25.11,25.16,77600.0,14.8015,14.831,14.7957,14.8251,77600.0
2009-04-28 14:55:00,25.15,25.19,25.14,25.16,72800.0,14.8192,14.8428,14.8133,14.8251,72800.0
2009-04-28 15:00:00,25.16,25.18,25.16,25.17,73400.0,14.8251,14.8369,14.8251,14.831,73400.0
2009-04-28 15:05:00,25.18,25.18,25.15,25.18,81200.0,14.8369,14.8369,14.8192,14.8369,81200.0
2009-04-28 15:10:00,25.18,25.21,25.15,25.16,108600.0,14.8369,14.8546,14.8192,14.8251,108600.0
2009-04-28 15:15:00,25.16,25.18,25.13,25.15,125600.0,14.8251,14.8369,14.8074,14.8192,125600.0
2009-04-28 15:20:00,25.15,25.17,25.11,25.12,165200.0,14.8192,14.831,14.7957,14.8015,165200.0
2009-04-28 15:25:00,25.11,25.17,25.11,25.13,79200.0,14.7957,14.831,14.7957,14.8074,79200.0
2009-04-28 15:30:00,25.13,25.13,25.04,25.04,181800.0,14.8074,14.8074,14.7544,14.7544,181800.0
2009-04-28 15:35:00,25.04,25.07,25.01,25.02,165800.0,14.7544,14.7721,14.7367,14.7426,165800.0
2009-04-28 15:40:00,25.02,25.02,24.97,25.01,133600.0,14.7426,14.7426,14.7132,14.7367,133600.0
2009-04-28 15:45:00,25.0,25.07,25.0,25.06,112000.0,14.7308,14.7721,14.7308,14.7662,112000.0
2009-04-28 15:50:00,25.05,25.08,25.02,25.08,158000.0,14.7603,14.778,14.7426,14.778,158000.0
2009-04-28 15:55:00,25.08,25.09,25.02,25.03,220800.0,14.778,14.7839,14.7426,14.7485,220800.0
2009-04-29 09:30:00,25.21,25.42,24.96,25.36,266800.0,14.8546,14.9783,14.7073,14.943,266800.0
2009-04-29 09:35:00,25.35,25.47,25.23,25.47,167800.0,14.9371,15.0078,14.8664,15.0078,167800.0
2009-04-29 09:40:00,25.46,25.49,25.39,25.46,123800.0,15.0019,15.0196,14.9606,15.0019,123800.0
2009-04-29 09:45:00,25.46,25.48,25.4,25.42,132200.0,15.0019,15.0137,14.9665,14.9783,132200.0
2009-04-29 09:50:00,25.41,25.46,25.34,25.38,166800.0,14.9724,15.0019,14.9312,14.9547,166800.0
2009-04-29 09:55:00,25.38,25.38,25.28,25.35,91800.0,14.9547,14.9547,14.8958,14.9371,91800.0
2009-04-29 10:00:00,25.34,25.37,25.31,25.35,96200.0,14.9312,14.9489,14.9135,14.9371,96200.0
2009-04-29 10:05:00,25.35,25.39,25.31,25.36,118600.0,14.9371,14.9606,14.9135,14.943,118600.0
2009-04-29 10:10:00,25.37,25.45,25.34,25.43,153000.0,14.9489,14.996,14.9312,14.9842,153000.0
2009-04-29 10:15:00,25.43,25.48,25.43,25.48,152000.0,14.9842,15.0137,14.9842,15.0137,152000.0
2009-04-29 10:20:00,25.47,25.5,25.46,25.46,99600.0,15.0078,15.0255,15.0019,15.0019,99600.0
2009-04-29 10:25:00,25.46,25.5,25.44,25.49,47600.0,15.0019,15.0255,14.9901,15.0196,47600.0
2009-04-29 10:30:00,25.48,25.5,25.48,25.49,61400.0,15.0137,15.0255,15.0137,15.0196,61400.0
2009-04-29 10:35:00,25.49,25.55,25.49,25.53,128400.0,15.0196,15.0549,15.0196,15.0431,128400.0
2009-04-29 10:40:00,25.53,25.55,25.5,25.51,76600.0,15.0431,15.0549,15.0255,15.0313,76600.0
2009-04-29 10:45:00,25.52,25.52,25.47,25.47,23600.0,15.0372,15.0372,15.0078,15.0078,23600.0
2009-04-29 10:50:00,25.47,25.47,25.45,25.46,36400.0,15.0078,15.0078,14.996,15.0019,36400.0
2009-04-29 10:55:00,25.45,25.47,25.44,25.45,26200.0,14.996,15.0078,14.9901,14.996,26200.0
2009-04-29 11:00:00,25.45,25.48,25.45,25.48,27800.0,14.996,15.0137,14.996,15.0137,27800.0
2009-04-29 11:05:00,25.47,25.54,25.47,25.53,54400.0,15.0078,15.049,15.0078,15.0431,54400.0
2009-04-29 11:10:00,25.53,25.58,25.53,25.55,62400.0,15.0431,15.0726,15.0431,15.0549,62400.0
2009-04-29 11:15:00,25.55,25.57,25.54,25.56,38400.0,15.0549,15.0667,15.049,15.0608,38400.0
2009-04-29 11:20:00,25.56,25.62,25.56,25.59,76600.0,15.0608,15.0962,15.0608,15.0785,76600.0
2009-04-29 11:25:00,25.6,25.6,25.54,25.55,45200.0,15.0844,15.0844,15.049,15.0549,45200.0
2009-04-29 11:30:00,25.55,25.56,25.52,25.52,70000.0,15.0549,15.0608,15.0372,15.0372,70000.0
2009-04-29 11:35:00,25.52,25.52,25.49,25.5,27000.0,15.0372,15.0372,15.0196,15.0255,27000.0
2009-04-29 11:40:00,25.5,25.56,25.5,25.52,36600.0,15.0255,15.0608,15.0255,15.0372,36600.0
2009-04-29 11:45:00,25.52,25.53,25.48,25.52,40200.0,15.0372,15.0431,15.0137,15.0372,40200.0
2009-04-29 11:50:00,25.52,25.57,25.52,25.57,32600.0,15.0372,15.0667,15.0372,15.0667,32600.0
2009-04-29 11:55:00,25.56,25.56,25.53,25.54,25400.0,15.0608,15.0608,15.0431,15.049,25400.0
2009-04-29 12:00:00,25.54,25.55,25.52,25.53,31400.0,15.049,15.0549,15.0372,15.0431,31400.0
2009-04-29 12:05:00,25.52,25.55,25.5,25.54,47400.0,15.0372,15.0549,15.0255,15.049,47400.0
2009-04-29 12:10:00,25.54,25.55,25.53,25.55,46200.0,15.049,15.0549,15.0431,15.0549,46200.0
2009-04-29 12:15:00,25.55,25.57,25.54,25.57,75400.0,15.0549,15.0667,15.049,15.0667,75400.0
2009-04-29 12:20:00,25.56,25.58,25.53,25.54,61000.0,15.0608,15.0726,15.0431,15.049,61000.0
2009-04-29 12:25:00,25.54,25.54,25.5,25.5,42000.0,15.049,15.049,15.0255,15.0255,42000.0
2009-04-29 12:30:00,25.5,25.5,25.43,25.43,55000.0,15.0255,15.0255,14.9842,14.9842,55000.0
2009-04-29 12:35:00,25.43,25.44,25.43,25.43,31800.0,14.9842,14.9901,14.9842,14.9842,31800.0
2009-04-29 12:40:00,25.43,25.47,25.4,25.44,64000.0,14.9842,15.0078,14.9665,14.9901,64000.0
2009-04-29 12:45:00,25.44,25.46,25.43,25.46,43800.0,14.9901,15.0019,14.9842,15.0019,43800.0
2009-04-29 12:50:00,25.46,25.47,25.44,25.44,53200.0,15.0019,15.0078,14.9901,14.9901,53200.0
2009-04-29 12:55:00,25.44,25.45,25.42,25.43,74800.0,14.9901,14.996,14.9783,14.9842,74800.0
2009-04-29 13:00:00,25.43,25.44,25.41,25.42,39000.0,14.9842,14.9901,14.9724,14.9783,39000.0
2009-04-29 13:05:00,25.43,25.44,25.4,25.41,34800.0,14.9842,14.9901,14.9665,14.9724,34800.0
2009-04-29 13:10:00,25.41,25.46,25.4,25.41,68000.0,14.9724,15.0019,14.9665,14.9724,68000.0
2009-04-29 13:15:00,25.41,25.42,25.4,25.4,32600.0,14.9724,14.9783,14.9665,14.9665,32600.0
2009-04-29 13:20:00,25.41,25.47,25.4,25.46,50400.0,14.9724,15.0078,14.9665,15.0019,50400.0
2009-04-29 13:25:00,25.46,25.52,25.46,25.5,46000.0,15.0019,15.0372,15.0019,15.0255,46000.0
2009-04-29 13:30:00,25.52,25.52,25.5,25.5,20000.0,15.0372,15.0372,15.0255,15.0255,20000.0
2009-04-29 13:35:00,25.51,25.51,25.49,25.49,19800.0,15.0313,15.0313,15.0196,15.0196,19800.0
2009-04-29 13:40:00,25.49,25.5,25.48,25.49,25400.0,15.0196,15.0255,15.0137,15.0196,25400.0
2009-04-29 13:45:00,25.49,25.52,25.49,25.52,41600.0,15.0196,15.0372,15.0196,15.0372,41600.0
2009-04-29 13:50:00,25.51,25.52,25.5,25.5,16400.0,15.0313,15.0372,15.0255,15.0255,16400.0
2009-04-29 13:55:00,25.5,25.52,25.5,25.52,40000.0,15.0255,15.0372,15.0255,15.0372,40000.0
2009-04-29 14:00:00,25.52,25.52,25.5,25.51,42800.0,15.0372,15.0372,15.0255,15.0313,42800.0
2009-04-29 14:05:00,25.5,25.53,25.5,25.5,72200.0,15.0255,15.0431,15.0255,15.0255,72200.0
2009-04-29 14:10:00,25.5,25.52,25.5,25.5,41800.0,15.0255,15.0372,15.0255,15.0255,41800.0
2009-04-29 14:15:00,25.5,25.53,25.4,25.43,138800.0,15.0255,15.0431,14.9665,14.9842,138800.0
2009-04-29 14:20:00,25.41,25.49,25.41,25.43,65400.0,14.9724,15.0196,14.9724,14.9842,65400.0
2009-04-29 14:25:00,25.42,25.51,25.42,25.49,57200.0,14.9783,15.0313,14.9783,15.0196,57200.0
2009-04-29 14:30:00,25.49,25.57,25.47,25.55,81200.0,15.0196,15.0667,15.0078,15.0549,81200.0
2009-04-29 14:35:00,25.55,25.57,25.52,25.53,68000.0,15.0549,15.0667,15.0372,15.0431,68000.0
2009-04-29 14:40:00,25.53,25.55,25.45,25.45,54000.0,15.0431,15.0549,14.996,14.996,54000.0
2009-04-29 14:45:00,25.46,25.46,25.34,25.35,152600.0,15.0019,15.0019,14.9312,14.9371,152600.0
2009-04-29 14:50:00,25.35,25.36,25.28,25.3,157600.0,14.9371,14.943,14.8958,14.9076,157600.0
2009-04-29 14:55:00,25.31,25.34,25.27,25.34,100600.0,14.9135,14.9312,14.8899,14.9312,100600.0
2009-04-29 15:00:00,25.34,25.4,25.3,25.39,88000.0,14.9312,14.9665,14.9076,14.9606,88000.0
2009-04-29 15:05:00,25.39,25.42,25.33,25.36,63600.0,14.9606,14.9783,14.9253,14.943,63600.0
2009-04-29 15:10:00,25.37,25.43,25.35,25.39,74800.0,14.9489,14.9842,14.9371,14.9606,74800.0
2009-04-29 15:15:00,25.39,25.4,25.32,25.34,54600.0,14.9606,14.9665,14.9194,14.9312,54600.0
2009-04-29 15:20:00,25.34,25.41,25.33,25.34,74600.0,14.9312,14.9724,14.9253,14.9312,74600.0
2009-04-29 15:25:00,25.34,25.38,25.3,25.36,48600.0,14.9312,14.9547,14.9076,14.943,48600.0
2009-04-29 15:30:00,25.37,25.43,25.3,25.41,107800.0,14.9489,14.9842,14.9076,14.9724,107800.0
2009-04-29 15:35:00,25.41,25.45,25.38,25.43,113800.0,14.9724,14.996,14.9547,14.9842,113800.0
2009-04-29 15:40:00,25.43,25.44,25.38,25.39,93400.0,14.9842,14.9901,14.9547,14.9606,93400.0
2009-04-29 15:45:00,25.39,25.41,25.33,25.39,206200.0,14.9606,14.9724,14.9253,14.9606,206200.0
2009-04-29 15:50:00,25.38,25.38,25.3,25.31,202200.0,14.9547,14.9547,14.9076,14.9135,202200.0
2009-04-29 15:55:00,25.31,25.39,25.3,25.39,261200.0,14.9135,14.9606,14.9076,14.9606,261200.0
2009-04-30 09:30:00,25.5,25.6,25.45,25.48,116800.0,15.0255,15.0844,14.996,15.0137,116800.0
2009-04-30 09:35:00,25.48,25.51,25.44,25.51,66400.0,15.0137,15.0313,14.9901,15.0313,66400.0
2009-04-30 09:40:00,25.51,25.71,25.49,25.68,280000.0,15.0313,15.1492,15.0196,15.1315,280000.0
2009-04-30 09:45:00,25.66,25.67,25.48,25.5,66000.0,15.1197,15.1256,15.0137,15.0255,66000.0
2009-04-30 09:50:00,25.5,25.54,25.48,25.49,50600.0,15.0255,15.049,15.0137,15.0196,50600.0
2009-04-30 09:55:00,25.5,25.5,25.43,25.49,91600.0,15.0255,15.0255,14.9842,15.0196,91600.0
2009-04-30 10:00:00,25.49,25.66,25.49,25.65,111400.0,15.0196,15.1197,15.0196,15.1138,111400.0
2009-04-30 10:05:00,25.65,25.67,25.6,25.6,170400.0,15.1138,15.1256,15.0844,15.0844,170400.0
2009-04-30 10:10:00,25.6,25.61,25.55,25.59,133400.0,15.0844,15.0903,15.0549,15.0785,133400.0
2009-04-30 10:15:00,25.58,25.61,25.58,25.61,63600.0,15.0726,15.0903,15.0726,15.0903,63600.0
2009-04-30 10:20:00,25.61,25.63,25.58,25.62,191800.0,15.0903,15.1021,15.0726,15.0962,191800.0
2009-04-30 10:25:00,25.61,25.65,25.58,25.63,52800.0,15.0903,15.1138,15.0726,15.1021,52800.0
2009-04-30 10:30:00,25.65,25.66,25.61,25.61,94800.0,15.1138,15.1197,15.0903,15.0903,94800.0
2009-04-30 10:35:00,25.61,25.64,25.55,25.59,106200.0,15.0903,15.1079,15.0549,15.0785,106200.0
2009-04-30 10:40:00,25.59,25.63,25.59,25.6,166200.0,15.0785,15.1021,15.0785,15.0844,166200.0
2009-04-30 10:45:00,25.6,25.6,25.57,25.58,68800.0,15.0844,15.0844,15.0667,15.0726,68800.0
2009-04-30 10:50:00,25.58,25.58,25.57,25.58,65800.0,15.0726,15.0726,15.0667,15.0726,65800.0
2009-04-30 10:55:00,25.58,25.6,25.57,25.6,59200.0,15.0726,15.0844,15.0667,15.0844,59200.0
2009-04-30 11:00:00,25.6,25.6,25.59,25.6,94200.0,15.0844,15.0844,15.0785,15.0844,94200.0
2009-04-30 11:05:00,25.6,25.6,25.57,25.58,64600.0,15.0844,15.0844,15.0667,15.0726,64600.0
2009-04-30 11:10:00,25.58,25.61,25.58,25.6,73000.0,15.0726,15.0903,15.0726,15.0844,73000.0
2009-04-30 11:15:00,25.6,25.61,25.58,25.59,108800.0,15.0844,15.0903,15.0726,15.0785,108800.0
2009-04-30 11:20:00,25.59,25.6,25.57,25.58,79600.0,15.0785,15.0844,15.0667,15.0726,79600.0
2009-04-30 11:25:00,25.58,25.6,25.56,25.57,102600.0,15.0726,15.0844,15.0608,15.0667,102600.0
2009-04-30 11:30:00,25.56,25.57,25.53,25.54,61400.0,15.0608,15.0667,15.0431,15.049,61400.0
2009-04-30 11:35:00,25.53,25.54,25.5,25.51,71200.0,15.0431,15.049,15.0255,15.0313,71200.0
2009-04-30 11:40:00,25.52,25.53,25.46,25.48,77800.0,15.0372,15.0431,15.0019,15.0137,77800.0
2009-04-30 11:45:00,25.48,25.49,25.45,25.49,33400.0,15.0137,15.0196,14.996,15.0196,33400.0
2009-04-30 11:50:00,25.49,25.5,25.45,25.48,51800.0,15.0196,15.0255,14.996,15.0137,51800.0
2009-04-30 11:55:00,25.47,25.51,25.47,25.5,31600.0,15.0078,15.0313,15.0078,15.0255,31600.0
2009-04-30 12:00:00,25.49,25.52,25.46,25.46,71200.0,15.0196,15.0372,15.0019,15.0019,71200.0
2009-04-30 12:05:00,25.46,25.49,25.45,25.47,30600.0,15.0019,15.0196,14.996,15.0078,30600.0
2009-04-30 12:10:00,25.46,25.48,25.45,25.47,50200.0,15.0019,15.0137,14.996,15.0078,50200.0
2009-04-30 12:15:00,25.47,25.47,25.42,25.42,78200.0,15.0078,15.0078,14.9783,14.9783,78200.0
2009-04-30 12:20:00,25.42,25.43,25.4,25.4,43600.0,14.9783,14.9842,14.9665,14.9665,43600.0
2009-04-30 12:25:00,25.4,25.42,25.38,25.41,59800.0,14.9665,14.9783,14.9547,14.9724,59800.0
2009-04-30 12:30:00,25.41,25.42,25.32,25.32,54000.0,14.9724,14.9783,14.9194,14.9194,54000.0
2009-04-30 12:35:00,25.32,25.33,25.29,25.3,87400.0,14.9194,14.9253,14.9017,14.9076,87400.0
2009-04-30 12:40:00,25.31,25.34,25.29,25.32,64600.0,14.9135,14.9312,14.9017,14.9194,64600.0
2009-04-30 12:45:00,25.31,25.32,25.25,25.26,109200.0,14.9135,14.9194,14.8781,14.884,109200.0
2009-04-30 12:50:00,25.26,25.28,25.24,25.25,114600.0,14.884,14.8958,14.8723,14.8781,114600.0
2009-04-30 12:55:00,25.27,25.28,25.25,25.27,115800.0,14.8899,14.8958,14.8781,14.8899,115800.0
2009-04-30 13:00:00,25.27,25.29,25.25,25.27,96400.0,14.8899,14.9017,14.8781,14.8899,96400.0
2009-04-30 13:05:00,25.27,25.28,25.26,25.27,30600.0,14.8899,14.8958,14.884,14.8899,30600.0
2009-04-30 13:10:00,25.28,25.29,25.25,25.29,50000.0,14.8958,14.9017,14.8781,14.9017,50000.0
2009-04-30 13:15:00,25.29,25.29,25.25,25.25,29000.0,14.9017,14.9017,14.8781,14.8781,29000.0
2009-04-30 13:20:00,25.25,25.25,25.22,25.24,47200.0,14.8781,14.8781,14.8605,14.8723,47200.0
2009-04-30 13:25:00,25.25,25.25,25.23,25.23,37200.0,14.8781,14.8781,14.8664,14.8664,37200.0
2009-04-30 13:30:00,25.24,25.25,25.21,25.22,44800.0,14.8723,14.8781,14.8546,14.8605,44800.0
2009-04-30 13:35:00,25.22,25.23,25.21,25.23,22800.0,14.8605,14.8664,14.8546,14.8664,22800.0
2009-04-30 13:40:00,25.23,25.24,25.2,25.2,39400.0,14.8664,14.8723,14.8487,14.8487,39400.0
2009-04-30 13:45:00,25.21,25.22,25.18,25.2,35600.0,14.8546,14.8605,14.8369,14.8487,35600.0
2009-04-30 13:50:00,25.2,25.2,25.15,25.16,50400.0,14.8487,14.8487,14.8192,14.8251,50400.0
2009-04-30 13:55:00,25.17,25.18,25.14,25.14,68600.0,14.831,14.8369,14.8133,14.8133,68600.0
2009-04-30 14:00:00,25.15,25.2,25.14,25.2,39400.0,14.8192,14.8487,14.8133,14.8487,39400.0
2009-04-30 14:05:00,25.2,25.21,25.17,25.21,37800.0,14.8487,14.8546,14.831,14.8546,37800.0
2009-04-30 14:10:00,25.21,25.21,25.16,25.16,31800.0,14.8546,14.8546,14.8251,14.8251,31800.0
2009-04-30 14:15:00,25.16,25.2,25.15,25.18,104000.0,14.8251,14.8487,14.8192,14.8369,104000.0
2009-04-30 14:20:00,25.18,25.18,25.15,25.17,71200.0,14.8369,14.8369,14.8192,14.831,71200.0
2009-04-30 14:25:00,25.17,25.18,25.17,25.17,33600.0,14.831,14.8369,14.831,14.831,33600.0
2009-04-30 14:30:00,25.17,25.2,25.17,25.2,72200.0,14.831,14.8487,14.831,14.8487,72200.0
2009-04-30 14:35:00,25.19,25.22,25.19,25.21,41400.0,14.8428,14.8605,14.8428,14.8546,41400.0
2009-04-30 14:40:00,25.21,25.22,25.17,25.18,101800.0,14.8546,14.8605,14.831,14.8369,101800.0
2009-04-30 14:45:00,25.18,25.22,25.16,25.22,42000.0,14.8369,14.8605,14.8251,14.8605,42000.0
2009-04-30 14:50:00,25.22,25.26,25.19,25.26,60600.0,14.8605,14.884,14.8428,14.884,60600.0
2009-04-30 14:55:00,25.26,25.3,25.25,25.3,42200.0,14.884,14.9076,14.8781,14.9076,42200.0
2009-04-30 15:00:00,25.3,25.31,25.22,25.25,102200.0,14.9076,14.9135,14.8605,14.8781,102200.0
2009-04-30 15:05:00,25.25,25.25,25.2,25.2,67200.0,14.8781,14.8781,14.8487,14.8487,67200.0
2009-04-30 15:10:00,25.2,25.24,25.18,25.2,49800.0,14.8487,14.8723,14.8369,14.8487,49800.0
2009-04-30 15:15:00,25.2,25.23,25.15,25.2,99000.0,14.8487,14.8664,14.8192,14.8487,99000.0
2009-04-30 15:20:00,25.2,25.23,25.18,25.2,96600.0,14.8487,14.8664,14.8369,14.8487,96600.0
2009-04-30 15:25:00,25.2,25.27,25.2,25.26,66800.0,14.8487,14.8899,14.8487,14.884,66800.0
2009-04-30 15:30:00,25.27,25.33,25.25,25.32,153800.0,14.8899,14.9253,14.8781,14.9194,153800.0
2009-04-30 15:35:00,25.32,25.34,25.3,25.33,181600.0,14.9194,14.9312,14.9076,14.9253,181600.0
2009-04-30 15:40:00,25.33,25.43,25.32,25.42,184400.0,14.9253,14.9842,14.9194,14.9783,184400.0
2009-04-30 15:45:00,25.43,25.48,25.41,25.47,251000.0,14.9842,15.0137,14.9724,15.0078,251000.0
2009-04-30 15:50:00,25.48,25.48,25.39,25.39,312200.0,15.0137,15.0137,14.9606,14.9606,312200.0
2009-04-30 15:55:00,25.39,25.43,25.31,25.33,468400.0,14.9606,14.9842,14.9135,14.9253,468400.0
2009-05-01 09:30:00,25.51,25.63,25.35,25.49,209800.0,15.0313,15.1021,14.9371,15.0196,209800.0
2009-05-01 09:35:00,25.48,25.51,25.25,25.28,78400.0,15.0137,15.0313,14.8781,14.8958,78400.0
2009-05-01 09:40:00,25.28,25.4,25.28,25.33,29000.0,14.8958,14.9665,14.8958,14.9253,29000.0
2009-05-01 09:45:00,25.33,25.47,25.33,25.46,47200.0,14.9253,15.0078,14.9253,15.0019,47200.0
2009-05-01 09:50:00,25.46,25.48,25.45,25.46,67400.0,15.0019,15.0137,14.996,15.0019,67400.0
2009-05-01 09:55:00,25.47,25.48,25.44,25.46,26000.0,15.0078,15.0137,14.9901,15.0019,26000.0
2009-05-01 10:00:00,25.46,25.49,25.41,25.46,57600.0,15.0019,15.0196,14.9724,15.0019,57600.0
2009-05-01 10:05:00,25.44,25.45,25.33,25.34,49400.0,14.9901,14.996,14.9253,14.9312,49400.0
2009-05-01 10:10:00,25.34,25.39,25.33,25.39,36600.0,14.9312,14.9606,14.9253,14.9606,36600.0
2009-05-01 10:15:00,25.38,25.39,25.35,25.36,22200.0,14.9547,14.9606,14.9371,14.943,22200.0
2009-05-01 10:20:00,25.36,25.38,25.34,25.37,22000.0,14.943,14.9547,14.9312,14.9489,22000.0
2009-05-01 10:25:00,25.38,25.39,25.36,25.36,59600.0,14.9547,14.9606,14.943,14.943,59600.0
2009-05-01 10:30:00,25.37,25.37,25.31,25.31,17800.0,14.9489,14.9489,14.9135,14.9135,17800.0
2009-05-01 10:35:00,25.32,25.32,25.28,25.31,45600.0,14.9194,14.9194,14.8958,14.9135,45600.0
2009-05-01 10:40:00,25.31,25.32,25.29,25.3,34200.0,14.9135,14.9194,14.9017,14.9076,34200.0
2009-05-01 10:45:00,25.29,25.3,25.27,25.29,36200.0,14.9017,14.9076,14.8899,14.9017,36200.0
2009-05-01 10:50:00,25.29,25.4,25.29,25.4,43600.0,14.9017,14.9665,14.9017,14.9665,43600.0
2009-05-01 10:55:00,25.4,25.4,25.38,25.39,21200.0,14.9665,14.9665,14.9547,14.9606,21200.0
2009-05-01 11:00:00,25.39,25.39,25.35,25.35,30000.0,14.9606,14.9606,14.9371,14.9371,30000.0
2009-05-01 11:05:00,25.35,25.38,25.35,25.38,30800.0,14.9371,14.9547,14.9371,14.9547,30800.0
2009-05-01 11:10:00,25.38,25.47,25.38,25.47,103600.0,14.9547,15.0078,14.9547,15.0078,103600.0
2009-05-01 11:15:00,25.45,25.49,25.45,25.47,85600.0,14.996,15.0196,14.996,15.0078,85600.0
2009-05-01 11:20:00,25.47,25.47,25.41,25.42,44800.0,15.0078,15.0078,14.9724,14.9783,44800.0
2009-05-01 11:25:00,25.43,25.45,25.39,25.4,99400.0,14.9842,14.996,14.9606,14.9665,99400.0
2009-05-01 11:30:00,25.4,25.4,25.3,25.3,179800.0,14.9665,14.9665,14.9076,14.9076,179800.0
2009-05-01 11:35:00,25.29,25.32,25.25,25.31,55000.0,14.9017,14.9194,14.8781,14.9135,55000.0
2009-05-01 11:40:00,25.3,25.36,25.3,25.35,21000.0,14.9076,14.943,14.9076,14.9371,21000.0
2009-05-01 11:45:00,25.35,25.36,25.34,25.34,19800.0,14.9371,14.943,14.9312,14.9312,19800.0
2009-05-01 11:50:00,25.35,25.35,25.33,25.33,25200.0,14.9371,14.9371,14.9253,14.9253,25200.0
2009-05-01 11:55:00,25.33,25.33,25.31,25.31,16800.0,14.9253,14.9253,14.9135,14.9135,16800.0
2009-05-01 12:00:00,25.31,25.32,25.27,25.28,25600.0,14.9135,14.9194,14.8899,14.8958,25600.0
2009-05-01 12:05:00,25.27,25.28,25.23,25.24,33400.0,14.8899,14.8958,14.8664,14.8723,33400.0
2009-05-01 12:10:00,25.23,25.24,25.21,25.24,39600.0,14.8664,14.8723,14.8546,14.8723,39600.0
2009-05-01 12:15:00,25.24,25.28,25.24,25.27,30800.0,14.8723,14.8958,14.8723,14.8899,30800.0
2009-05-01 12:20:00,25.27,25.27,25.24,25.25,40600.0,14.8899,14.8899,14.8723,14.8781,40600.0
2009-05-01 12:25:00,25.25,25.25,25.22,25.22,26400.0,14.8781,14.8781,14.8605,14.8605,26400.0
2009-05-01 12:30:00,25.23,25.25,25.22,25.23,30600.0,14.8664,14.8781,14.8605,14.8664,30600.0
2009-05-01 12:35:00,25.22,25.24,25.21,25.24,92400.0,14.8605,14.8723,14.8546,14.8723,92400.0
2009-05-01 12:40:00,25.25,25.26,25.24,25.24,33200.0,14.8781,14.884,14.8723,14.8723,33200.0
2009-05-01 12:45:00,25.24,25.24,25.21,25.21,21200.0,14.8723,14.8723,14.8546,14.8546,21200.0
2009-05-01 12:50:00,25.22,25.22,25.15,25.17,57200.0,14.8605,14.8605,14.8192,14.831,57200.0
2009-05-01 12:55:00,25.17,25.23,25.17,25.23,28400.0,14.831,14.8664,14.831,14.8664,28400.0
2009-05-01 13:00:00,25.22,25.25,25.21,25.22,27200.0,14.8605,14.8781,14.8546,14.8605,27200.0
2009-05-01 13:05:00,25.22,25.24,25.19,25.23,16800.0,14.8605,14.8723,14.8428,14.8664,16800.0
2009-05-01 13:10:00,25.23,25.29,25.23,25.29,39800.0,14.8664,14.9017,14.8664,14.9017,39800.0
2009-05-01 13:15:00,25.29,25.33,25.29,25.29,30800.0,14.9017,14.9253,14.9017,14.9017,30800.0
2009-05-01 13:20:00,25.28,25.3,25.27,25.27,23000.0,14.8958,14.9076,14.8899,14.8899,23000.0
2009-05-01 13:25:00,25.27,25.32,25.27,25.32,50000.0,14.8899,14.9194,14.8899,14.9194,50000.0
2009-05-01 13:30:00,25.31,25.32,25.29,25.29,31200.0,14.9135,14.9194,14.9017,14.9017,31200.0
2009-05-01 13:35:00,25.3,25.32,25.28,25.3,44000.0,14.9076,14.9194,14.8958,14.9076,44000.0
2009-05-01 13:40:00,25.3,25.34,25.3,25.33,68400.0,14.9076,14.9312,14.9076,14.9253,68400.0
2009-05-01 13:45:00,25.33,25.37,25.33,25.36,58800.0,14.9253,14.9489,14.9253,14.943,58800.0
2009-05-01 13:50:00,25.36,25.36,25.33,25.34,29400.0,14.943,14.943,14.9253,14.9312,29400.0
2009-05-01 13:55:00,25.33,25.35,25.32,25.33,37600.0,14.9253,14.9371,14.9194,14.9253,37600.0
2009-05-01 14:00:00,25.33,25.35,25.33,25.34,27200.0,14.9253,14.9371,14.9253,14.9312,27200.0
2009-05-01 14:05:00,25.35,25.36,25.33,25.36,36400.0,14.9371,14.943,14.9253,14.943,36400.0
2009-05-01 14:10:00,25.34,25.35,25.31,25.31,26800.0,14.9312,14.9371,14.9135,14.9135,26800.0
2009-05-01 14:15:00,25.31,25.34,25.3,25.3,39200.0,14.9135,14.9312,14.9076,14.9076,39200.0
2009-05-01 14:20:00,25.3,25.31,25.27,25.28,52800.0,14.9076,14.9135,14.8899,14.8958,52800.0
2009-05-01 14:25:00,25.27,25.29,25.25,25.27,60400.0,14.8899,14.9017,14.8781,14.8899,60400.0
2009-05-01 14:30:00,25.27,25.28,25.25,25.25,47000.0,14.8899,14.8958,14.8781,14.8781,47000.0
2009-05-01 14:35:00,25.26,25.26,25.22,25.22,63600.0,14.884,14.884,14.8605,14.8605,63600.0
2009-05-01 14:40:00,25.23,25.23,25.2,25.22,55800.0,14.8664,14.8664,14.8487,14.8605,55800.0
2009-05-01 14:45:00,25.22,25.24,25.21,25.23,63400.0,14.8605,14.8723,14.8546,14.8664,63400.0
2009-05-01 14:50:00,25.23,25.25,25.22,25.25,68600.0,14.8664,14.8781,14.8605,14.8781,68600.0
2009-05-01 14:55:00,25.25,25.29,25.25,25.28,53600.0,14.8781,14.9017,14.8781,14.8958,53600.0
2009-05-01 15:00:00,25.28,25.32,25.28,25.32,88200.0,14.8958,14.9194,14.8958,14.9194,88200.0
2009-05-01 15:05:00,25.32,25.33,25.25,25.25,82000.0,14.9194,14.9253,14.8781,14.8781,82000.0
2009-05-01 15:10:00,25.25,25.3,25.24,25.27,70200.0,14.8781,14.9076,14.8723,14.8899,70200.0
2009-05-01 15:15:00,25.27,25.27,25.23,25.23,77400.0,14.8899,14.8899,14.8664,14.8664,77400.0
2009-05-01 15:20:00,25.23,25.24,25.2,25.21,82400.0,14.8664,14.8723,14.8487,14.8546,82400.0
2009-05-01 15:25:00,25.21,25.21,25.17,25.18,105800.0,14.8546,14.8546,14.831,14.8369,105800.0
2009-05-01 15:30:00,25.18,25.21,25.17,25.2,146800.0,14.8369,14.8546,14.831,14.8487,146800.0
2009-05-01 15:35:00,25.2,25.22,25.17,25.17,89400.0,14.8487,14.8605,14.831,14.831,89400.0
2009-05-01 15:40:00,25.17,25.24,25.16,25.23,102400.0,14.831,14.8723,14.8251,14.8664,102400.0
2009-05-01 15:45:00,25.23,25.24,25.18,25.18,101200.0,14.8664,14.8723,14.8369,14.8369,101200.0
2009-05-01 15:50:00,25.18,25.22,25.18,25.2,227400.0,14.8369,14.8605,14.8369,14.8487,227400.0
2009-05-01 15:55:00,25.2,25.24,25.18,25.24,296000.0,14.8487,14.8723,14.8369,14.8723,296000.0
2009-05-04 09:30:00,25.5,25.6,25.36,25.47,277000.0,15.0255,15.0844,14.943,15.0078,277000.0
2009-05-04 09:35:00,25.47,25.52,25.45,25.5,105000.0,15.0078,15.0372,14.996,15.0255,105000.0
2009-05-04 09:40:00,25.49,25.55,25.46,25.46,108000.0,15.0196,15.0549,15.0019,15.0019,108000.0
2009-05-04 09:45:00,25.46,25.47,25.4,25.45,112600.0,15.0019,15.0078,14.9665,14.996,112600.0
2009-05-04 09:50:00,25.45,25.47,25.39,25.42,111000.0,14.996,15.0078,14.9606,14.9783,111000.0
2009-05-04 09:55:00,25.42,25.48,25.39,25.48,81000.0,14.9783,15.0137,14.9606,15.0137,81000.0
2009-05-04 10:00:00,25.49,25.59,25.48,25.5,324200.0,15.0196,15.0785,15.0137,15.0255,324200.0
2009-05-04 10:05:00,25.5,25.56,25.5,25.52,101200.0,15.0255,15.0608,15.0255,15.0372,101200.0
2009-05-04 10:10:00,25.52,25.53,25.46,25.48,172800.0,15.0372,15.0431,15.0019,15.0137,172800.0
2009-05-04 10:15:00,25.47,25.51,25.44,25.49,131600.0,15.0078,15.0313,14.9901,15.0196,131600.0
2009-05-04 10:20:00,25.49,25.56,25.49,25.56,89200.0,15.0196,15.0608,15.0196,15.0608,89200.0
2009-05-04 10:25:00,25.56,25.59,25.52,25.57,81400.0,15.0608,15.0785,15.0372,15.0667,81400.0
2009-05-04 10:30:00,25.57,25.59,25.54,25.58,133400.0,15.0667,15.0785,15.049,15.0726,133400.0
2009-05-04 10:35:00,25.58,25.65,25.57,25.64,96400.0,15.0726,15.1138,15.0667,15.1079,96400.0
2009-05-04 10:40:00,25.64,25.72,25.63,25.71,192400.0,15.1079,15.1551,15.1021,15.1492,192400.0
2009-05-04 10:45:00,25.71,25.73,25.7,25.71,76400.0,15.1492,15.161,15.1433,15.1492,76400.0
2009-05-04 10:50:00,25.71,25.73,25.7,25.73,113200.0,15.1492,15.161,15.1433,15.161,113200.0
2009-05-04 10:55:00,25.73,25.77,25.72,25.74,129800.0,15.161,15.1845,15.1551,15.1669,129800.0
2009-05-04 11:00:00,25.74,25.81,25.74,25.8,99200.0,15.1669,15.2081,15.1669,15.2022,99200.0
2009-05-04 11:05:00,25.8,25.9,25.8,25.88,135000.0,15.2022,15.2611,15.2022,15.2494,135000.0
2009-05-04 11:10:00,25.88,25.95,25.88,25.92,191600.0,15.2494,15.2906,15.2494,15.2729,191600.0
2009-05-04 11:15:00,25.92,25.93,25.92,25.93,103000.0,15.2729,15.2788,15.2729,15.2788,103000.0
2009-05-04 11:20:00,25.92,25.93,25.92,25.92,244400.0,15.2729,15.2788,15.2729,15.2729,244400.0
2009-05-04 11:25:00,25.92,25.93,25.92,25.93,97000.0,15.2729,15.2788,15.2729,15.2788,97000.0
2009-05-04 11:30:00,25.93,25.93,25.89,25.89,332200.0,15.2788,15.2788,15.2553,15.2553,332200.0
2009-05-04 11:35:00,25.89,25.89,25.88,25.89,72400.0,15.2553,15.2553,15.2494,15.2553,72400.0
2009-05-04 11:40:00,25.89,25.9,25.88,25.89,46200.0,15.2553,15.2611,15.2494,15.2553,46200.0
2009-05-04 11:45:00,25.89,25.94,25.89,25.94,52600.0,15.2553,15.2847,15.2553,15.2847,52600.0
2009-05-04 11:50:00,25.94,25.96,25.88,25.89,73600.0,15.2847,15.2965,15.2494,15.2553,73600.0
2009-05-04 11:55:00,25.89,25.95,25.89,25.93,210400.0,15.2553,15.2906,15.2553,15.2788,210400.0
2009-05-04 12:00:00,25.93,26.0,25.92,25.98,196200.0,15.2788,15.3201,15.2729,15.3083,196200.0
2009-05-04 12:05:00,25.98,26.0,25.94,25.95,277800.0,15.3083,15.3201,15.2847,15.2906,277800.0
2009-05-04 12:10:00,25.95,25.98,25.93,25.95,49600.0,15.2906,15.3083,15.2788,15.2906,49600.0
2009-05-04 12:15:00,25.95,25.98,25.93,25.95,239400.0,15.2906,15.3083,15.2788,15.2906,239400.0
2009-05-04 12:20:00,25.95,25.95,25.89,25.91,99000.0,15.2906,15.2906,15.2553,15.267,99000.0
2009-05-04 12:25:00,25.91,25.97,25.9,25.92,47400.0,15.267,15.3024,15.2611,15.2729,47400.0
2009-05-04 12:30:00,25.92,25.96,25.9,25.95,355800.0,15.2729,15.2965,15.2611,15.2906,355800.0
2009-05-04 12:35:00,25.96,26.0,25.95,25.98,75800.0,15.2965,15.3201,15.2906,15.3083,75800.0
2009-05-04 12:40:00,25.97,26.0,25.97,25.98,66600.0,15.3024,15.3201,15.3024,15.3083,66600.0
2009-05-04 12:45:00,25.98,25.99,25.95,25.98,44200.0,15.3083,15.3142,15.2906,15.3083,44200.0
2009-05-04 12:50:00,25.97,25.98,25.92,25.96,143600.0,15.3024,15.3083,15.2729,15.2965,143600.0
2009-05-04 12:55:00,25.96,25.98,25.96,25.96,40200.0,15.2965,15.3083,15.2965,15.2965,40200.0
2009-05-04 13:00:00,25.96,25.99,25.94,25.98,21600.0,15.2965,15.3142,15.2847,15.3083,21600.0
2009-05-04 13:05:00,25.99,25.99,25.97,25.97,47000.0,15.3142,15.3142,15.3024,15.3024,47000.0
2009-05-04 13:10:00,25.97,25.99,25.97,25.99,25800.0,15.3024,15.3142,15.3024,15.3142,25800.0
2009-05-04 13:15:00,25.99,26.0,25.97,25.98,50200.0,15.3142,15.3201,15.3024,15.3083,50200.0
2009-05-04 13:20:00,25.97,26.0,25.97,26.0,37400.0,15.3024,15.3201,15.3024,15.3201,37400.0
2009-05-04 13:25:00,26.0,26.0,25.99,25.99,29800.0,15.3201,15.3201,15.3142,15.3142,29800.0
2009-05-04 13:30:00,25.99,26.0,25.99,26.0,34200.0,15.3142,15.3201,15.3142,15.3201,34200.0
2009-05-04 13:35:00,26.0,26.05,26.0,26.05,74200.0,15.3201,15.3495,15.3201,15.3495,74200.0
2009-05-04 13:40:00,26.06,26.07,26.02,26.05,255800.0,15.3554,15.3613,15.3319,15.3495,255800.0
2009-05-04 13:45:00,26.06,26.14,26.06,26.11,131000.0,15.3554,15.4026,15.3554,15.3849,131000.0
2009-05-04 13:50:00,26.11,26.13,26.07,26.07,88400.0,15.3849,15.3967,15.3613,15.3613,88400.0
2009-05-04 13:55:00,26.08,26.12,26.07,26.09,61000.0,15.3672,15.3908,15.3613,15.3731,61000.0
2009-05-04 14:00:00,26.1,26.11,26.07,26.08,61600.0,15.379,15.3849,15.3613,15.3672,61600.0
2009-05-04 14:05:00,26.08,26.09,26.04,26.08,110600.0,15.3672,15.3731,15.3436,15.3672,110600.0
2009-05-04 14:10:00,26.08,26.13,26.08,26.12,116800.0,15.3672,15.3967,15.3672,15.3908,116800.0
2009-05-04 14:15:00,26.12,26.16,26.12,26.15,106800.0,15.3908,15.4143,15.3908,15.4085,106800.0
2009-05-04 14:20:00,26.15,26.18,26.11,26.11,78800.0,15.4085,15.4261,15.3849,15.3849,78800.0
2009-05-04 14:25:00,26.12,26.13,26.09,26.13,67800.0,15.3908,15.3967,15.3731,15.3967,67800.0
2009-05-04 14:30:00,26.13,26.13,26.07,26.07,64600.0,15.3967,15.3967,15.3613,15.3613,64600.0
2009-05-04 14:35:00,26.08,26.09,26.05,26.09,78000.0,15.3672,15.3731,15.3495,15.3731,78000.0
2009-05-04 14:40:00,26.09,26.14,26.08,26.14,61400.0,15.3731,15.4026,15.3672,15.4026,61400.0
2009-05-04 14:45:00,26.14,26.16,26.11,26.13,50800.0,15.4026,15.4143,15.3849,15.3967,50800.0
2009-05-04 14:50:00,26.14,26.14,26.1,26.11,35200.0,15.4026,15.4026,15.379,15.3849,35200.0
2009-05-04 14:55:00,26.11,26.13,26.1,26.13,46000.0,15.3849,15.3967,15.379,15.3967,46000.0
2009-05-04 15:00:00,26.12,26.15,26.11,26.13,63800.0,15.3908,15.4085,15.3849,15.3967,63800.0
2009-05-04 15:05:00,26.14,26.15,26.08,26.1,69200.0,15.4026,15.4085,15.3672,15.379,69200.0
2009-05-04 15:10:00,26.1,26.12,26.08,26.1,89200.0,15.379,15.3908,15.3672,15.379,89200.0
2009-05-04 15:15:00,26.11,26.14,26.11,26.11,50800.0,15.3849,15.4026,15.3849,15.3849,50800.0
2009-05-04 15:20:00,26.11,26.13,26.08,26.08,295000.0,15.3849,15.3967,15.3672,15.3672,295000.0
2009-05-04 15:25:00,26.08,26.14,26.08,26.13,133000.0,15.3672,15.4026,15.3672,15.3967,133000.0
2009-05-04 15:30:00,26.13,26.17,26.12,26.15,182400.0,15.3967,15.4202,15.3908,15.4085,182400.0
2009-05-04 15:35:00,26.15,26.16,26.14,26.15,112200.0,15.4085,15.4143,15.4026,15.4085,112200.0
2009-05-04 15:40:00,26.15,26.15,26.14,26.14,218200.0,15.4085,15.4085,15.4026,15.4026,218200.0
2009-05-04 15:45:00,26.14,26.16,26.09,26.15,247400.0,15.4026,15.4143,15.3731,15.4085,247400.0
2009-05-04 15:50:00,26.15,26.18,26.12,26.12,407600.0,15.4085,15.4261,15.3908,15.3908,407600.0
2009-05-04 15:55:00,26.13,26.22,26.12,26.22,484000.0,15.3967,15.4497,15.3908,15.4497,484000.0
2009-05-05 09:30:00,26.09,26.34,26.09,26.27,140600.0,15.3731,15.5204,15.3731,15.4792,140600.0
2009-05-05 09:35:00,26.25,26.38,26.18,26.37,116800.0,15.4674,15.544,15.4261,15.5381,116800.0
2009-05-05 09:40:00,26.36,26.52,26.36,26.5,192200.0,15.5322,15.6265,15.5322,15.6147,192200.0
2009-05-05 09:45:00,26.5,26.63,26.49,26.61,143200.0,15.6147,15.6913,15.6088,15.6795,143200.0
2009-05-05 09:50:00,26.59,26.6,26.46,26.49,145200.0,15.6677,15.6736,15.5911,15.6088,145200.0
2009-05-05 09:55:00,26.48,26.49,26.39,26.39,70200.0,15.6029,15.6088,15.5499,15.5499,70200.0
2009-05-05 10:00:00,26.39,26.42,26.29,26.37,177400.0,15.5499,15.5675,15.4909,15.5381,177400.0
2009-05-05 10:05:00,26.39,26.54,26.36,26.36,157400.0,15.5499,15.6383,15.5322,15.5322,157400.0
2009-05-05 10:10:00,26.36,26.42,26.34,26.42,98400.0,15.5322,15.5675,15.5204,15.5675,98400.0
2009-05-05 10:15:00,26.42,26.48,26.41,26.47,104800.0,15.5675,15.6029,15.5617,15.597,104800.0
2009-05-05 10:20:00,26.46,26.5,26.45,26.48,145400.0,15.5911,15.6147,15.5852,15.6029,145400.0
2009-05-05 10:25:00,26.48,26.5,26.47,26.49,102400.0,15.6029,15.6147,15.597,15.6088,102400.0
2009-05-05 10:30:00,26.49,26.55,26.48,26.54,113200.0,15.6088,15.6441,15.6029,15.6383,113200.0
2009-05-05 10:35:00,26.54,26.56,26.49,26.5,127400.0,15.6383,15.65,15.6088,15.6147,127400.0
2009-05-05 10:40:00,26.51,26.51,26.46,26.48,110000.0,15.6206,15.6206,15.5911,15.6029,110000.0
2009-05-05 10:45:00,26.48,26.53,26.47,26.52,63600.0,15.6029,15.6324,15.597,15.6265,63600.0
2009-05-05 10:50:00,26.51,26.52,26.47,26.48,55800.0,15.6206,15.6265,15.597,15.6029,55800.0
2009-05-05 10:55:00,26.48,26.48,26.44,26.46,68000.0,15.6029,15.6029,15.5793,15.5911,68000.0
2009-05-05 11:00:00,26.46,26.49,26.43,26.49,77400.0,15.5911,15.6088,15.5734,15.6088,77400.0
2009-05-05 11:05:00,26.49,26.52,26.47,26.47,45600.0,15.6088,15.6265,15.597,15.597,45600.0
2009-05-05 11:10:00,26.46,26.47,26.38,26.39,59000.0,15.5911,15.597,15.544,15.5499,59000.0
2009-05-05 11:15:00,26.39,26.41,26.36,26.36,69600.0,15.5499,15.5617,15.5322,15.5322,69600.0
2009-05-05 11:20:00,26.36,26.37,26.33,26.35,117000.0,15.5322,15.5381,15.5145,15.5263,117000.0
2009-05-05 11:25:00,26.35,26.36,26.32,26.32,41200.0,15.5263,15.5322,15.5086,15.5086,41200.0
2009-05-05 11:30:00,26.32,26.35,26.28,26.29,126600.0,15.5086,15.5263,15.4851,15.4909,126600.0
2009-05-05 11:35:00,26.28,26.3,26.25,26.26,66000.0,15.4851,15.4968,15.4674,15.4733,66000.0
2009-05-05 11:40:00,26.27,26.29,26.25,26.29,46000.0,15.4792,15.4909,15.4674,15.4909,46000.0
2009-05-05 11:45:00,26.29,26.3,26.28,26.28,39000.0,15.4909,15.4968,15.4851,15.4851,39000.0
2009-05-05 11:50:00,26.28,26.29,26.24,26.25,39200.0,15.4851,15.4909,15.4615,15.4674,39200.0
2009-05-05 11:55:00,26.25,26.27,26.24,26.25,54800.0,15.4674,15.4792,15.4615,15.4674,54800.0
2009-05-05 12:00:00,26.25,26.27,26.24,26.25,56400.0,15.4674,15.4792,15.4615,15.4674,56400.0
2009-05-05 12:05:00,26.25,26.27,26.25,26.25,66600.0,15.4674,15.4792,15.4674,15.4674,66600.0
2009-05-05 12:10:00,26.25,26.26,26.25,26.25,37400.0,15.4674,15.4733,15.4674,15.4674,37400.0
2009-05-05 12:15:00,26.25,26.27,26.24,26.24,46000.0,15.4674,15.4792,15.4615,15.4615,46000.0
2009-05-05 12:20:00,26.25,26.25,26.2,26.2,37200.0,15.4674,15.4674,15.4379,15.4379,37200.0
2009-05-05 12:25:00,26.2,26.23,26.2,26.2,26400.0,15.4379,15.4556,15.4379,15.4379,26400.0
2009-05-05 12:30:00,26.21,26.21,26.2,26.2,25000.0,15.4438,15.4438,15.4379,15.4379,25000.0
2009-05-05 12:35:00,26.2,26.22,26.18,26.2,37800.0,15.4379,15.4497,15.4261,15.4379,37800.0
2009-05-05 12:40:00,26.21,26.21,26.18,26.21,35200.0,15.4438,15.4438,15.4261,15.4438,35200.0
2009-05-05 12:45:00,26.2,26.21,26.2,26.21,32200.0,15.4379,15.4438,15.4379,15.4438,32200.0
2009-05-05 12:50:00,26.2,26.21,26.18,26.18,55600.0,15.4379,15.4438,15.4261,15.4261,55600.0
2009-05-05 12:55:00,26.18,26.2,26.16,26.17,59800.0,15.4261,15.4379,15.4143,15.4202,59800.0
2009-05-05 13:00:00,26.16,26.17,26.11,26.15,54200.0,15.4143,15.4202,15.3849,15.4085,54200.0
2009-05-05 13:05:00,26.15,26.16,26.13,26.13,22800.0,15.4085,15.4143,15.3967,15.3967,22800.0
2009-05-05 13:10:00,26.13,26.13,26.1,26.1,63600.0,15.3967,15.3967,15.379,15.379,63600.0
2009-05-05 13:15:00,26.11,26.12,26.09,26.09,32200.0,15.3849,15.3908,15.3731,15.3731,32200.0
2009-05-05 13:20:00,26.09,26.1,26.07,26.08,52800.0,15.3731,15.379,15.3613,15.3672,52800.0
2009-05-05 13:25:00,26.07,26.09,26.07,26.08,49000.0,15.3613,15.3731,15.3613,15.3672,49000.0
2009-05-05 13:30:00,26.08,26.09,26.05,26.09,65600.0,15.3672,15.3731,15.3495,15.3731,65600.0
2009-05-05 13:35:00,26.09,26.15,26.09,26.15,68200.0,15.3731,15.4085,15.3731,15.4085,68200.0
2009-05-05 13:40:00,26.15,26.17,26.15,26.16,90400.0,15.4085,15.4202,15.4085,15.4143,90400.0
2009-05-05 13:45:00,26.16,26.19,26.15,26.19,48600.0,15.4143,15.432,15.4085,15.432,48600.0
2009-05-05 13:50:00,26.19,26.22,26.18,26.2,66200.0,15.432,15.4497,15.4261,15.4379,66200.0
2009-05-05 13:55:00,26.2,26.21,26.18,26.18,45400.0,15.4379,15.4438,15.4261,15.4261,45400.0
2009-05-05 14:00:00,26.18,26.18,26.17,26.17,53200.0,15.4261,15.4261,15.4202,15.4202,53200.0
2009-05-05 14:05:00,26.17,26.18,26.17,26.18,16800.0,15.4202,15.4261,15.4202,15.4261,16800.0
2009-05-05 14:10:00,26.18,26.21,26.17,26.21,71400.0,15.4261,15.4438,15.4202,15.4438,71400.0
2009-05-05 14:15:00,26.21,26.24,26.2,26.21,77000.0,15.4438,15.4615,15.4379,15.4438,77000.0
2009-05-05 14:20:00,26.21,26.22,26.16,26.17,43800.0,15.4438,15.4497,15.4143,15.4202,43800.0
2009-05-05 14:25:00,26.17,26.17,26.1,26.11,38800.0,15.4202,15.4202,15.379,15.3849,38800.0
2009-05-05 14:30:00,26.11,26.13,26.09,26.13,43200.0,15.3849,15.3967,15.3731,15.3967,43200.0
2009-05-05 14:35:00,26.13,26.15,26.13,26.14,39200.0,15.3967,15.4085,15.3967,15.4026,39200.0
2009-05-05 14:40:00,26.14,26.14,26.13,26.13,31200.0,15.4026,15.4026,15.3967,15.3967,31200.0
2009-05-05 14:45:00,26.13,26.14,26.11,26.12,50400.0,15.3967,15.4026,15.3849,15.3908,50400.0
2009-05-05 14:50:00,26.12,26.13,26.1,26.11,38800.0,15.3908,15.3967,15.379,15.3849,38800.0
2009-05-05 14:55:00,26.11,26.14,26.11,26.11,29200.0,15.3849,15.4026,15.3849,15.3849,29200.0
2009-05-05 15:00:00,26.11,26.14,26.1,26.11,74000.0,15.3849,15.4026,15.379,15.3849,74000.0
2009-05-05 15:05:00,26.1,26.15,26.1,26.1,45400.0,15.379,15.4085,15.379,15.379,45400.0
2009-05-05 15:10:00,26.11,26.11,26.06,26.07,76400.0,15.3849,15.3849,15.3554,15.3613,76400.0
2009-05-05 15:15:00,26.07,26.11,26.06,26.11,88200.0,15.3613,15.3849,15.3554,15.3849,88200.0
2009-05-05 15:20:00,26.11,26.11,26.05,26.06,67800.0,15.3849,15.3849,15.3495,15.3554,67800.0
2009-05-05 15:25:00,26.06,26.1,26.05,26.06,77600.0,15.3554,15.379,15.3495,15.3554,77600.0
2009-05-05 15:30:00,26.07,26.09,26.04,26.05,144600.0,15.3613,15.3731,15.3436,15.3495,144600.0
2009-05-05 15:35:00,26.04,26.08,26.03,26.04,73000.0,15.3436,15.3672,15.3377,15.3436,73000.0
2009-05-05 15:40:00,26.03,26.08,26.03,26.04,84600.0,15.3377,15.3672,15.3377,15.3436,84600.0
2009-05-05 15:45:00,26.04,26.11,26.04,26.1,103400.0,15.3436,15.3849,15.3436,15.379,103400.0
2009-05-05 15:50:00,26.1,26.11,26.02,26.04,270400.0,15.379,15.3849,15.3319,15.3436,270400.0
2009-05-05 15:55:00,26.05,26.11,26.02,26.11,210600.0,15.3495,15.3849,15.3319,15.3849,210600.0
2009-05-06 09:30:00,26.38,26.45,26.13,26.22,186000.0,15.544,15.5852,15.3967,15.4497,186000.0
2009-05-06 09:35:00,26.24,26.26,26.2,26.26,108800.0,15.4615,15.4733,15.4379,15.4733,108800.0
2009-05-06 09:40:00,26.26,26.28,26.23,26.27,74000.0,15.4733,15.4851,15.4556,15.4792,74000.0
2009-05-06 09:45:00,26.25,26.27,26.17,26.21,118400.0,15.4674,15.4792,15.4202,15.4438,118400.0
2009-05-06 09:50:00,26.21,26.23,26.19,26.23,102000.0,15.4438,15.4556,15.432,15.4556,102000.0
2009-05-06 09:55:00,26.22,26.25,26.2,26.21,163200.0,15.4497,15.4674,15.4379,15.4438,163200.0
2009-05-06 10:00:00,26.21,26.23,26.11,26.2,155200.0,15.4438,15.4556,15.3849,15.4379,155200.0
2009-05-06 10:05:00,26.2,26.3,26.19,26.29,118600.0,15.4379,15.4968,15.432,15.4909,118600.0
2009-05-06 10:10:00,26.29,26.3,26.25,26.26,167600.0,15.4909,15.4968,15.4674,15.4733,167600.0
2009-05-06 10:15:00,26.26,26.32,26.26,26.3,156000.0,15.4733,15.5086,15.4733,15.4968,156000.0
2009-05-06 10:20:00,26.31,26.4,26.3,26.37,114000.0,15.5027,15.5558,15.4968,15.5381,114000.0
2009-05-06 10:25:00,26.39,26.42,26.37,26.39,72800.0,15.5499,15.5675,15.5381,15.5499,72800.0
2009-05-06 10:30:00,26.39,26.42,26.34,26.41,64400.0,15.5499,15.5675,15.5204,15.5617,64400.0
2009-05-06 10:35:00,26.4,26.47,26.4,26.45,62200.0,15.5558,15.597,15.5558,15.5852,62200.0
2009-05-06 10:40:00,26.45,26.5,26.41,26.43,72600.0,15.5852,15.6147,15.5617,15.5734,72600.0
2009-05-06 10:45:00,26.43,26.52,26.43,26.5,72600.0,15.5734,15.6265,15.5734,15.6147,72600.0
2009-05-06 10:50:00,26.5,26.53,26.45,26.49,84800.0,15.6147,15.6324,15.5852,15.6088,84800.0
2009-05-06 10:55:00,26.48,26.51,26.45,26.49,57400.0,15.6029,15.6206,15.5852,15.6088,57400.0
2009-05-06 11:00:00,26.49,26.53,26.48,26.5,41800.0,15.6088,15.6324,15.6029,15.6147,41800.0
2009-05-06 11:05:00,26.5,26.54,26.47,26.5,79800.0,15.6147,15.6383,15.597,15.6147,79800.0
2009-05-06 11:10:00,26.5,26.51,26.45,26.46,57200.0,15.6147,15.6206,15.5852,15.5911,57200.0
2009-05-06 11:15:00,26.46,26.48,26.42,26.43,92800.0,15.5911,15.6029,15.5675,15.5734,92800.0
2009-05-06 11:20:00,26.43,26.43,26.38,26.4,347000.0,15.5734,15.5734,15.544,15.5558,347000.0
2009-05-06 11:25:00,26.4,26.43,26.39,26.43,103800.0,15.5558,15.5734,15.5499,15.5734,103800.0
2009-05-06 11:30:00,26.43,26.47,26.43,26.43,188800.0,15.5734,15.597,15.5734,15.5734,188800.0
2009-05-06 11:35:00,26.43,26.45,26.38,26.39,78000.0,15.5734,15.5852,15.544,15.5499,78000.0
2009-05-06 11:40:00,26.38,26.45,26.35,26.43,80400.0,15.544,15.5852,15.5263,15.5734,80400.0
2009-05-06 11:45:00,26.43,26.45,26.36,26.36,62000.0,15.5734,15.5852,15.5322,15.5322,62000.0
2009-05-06 11:50:00,26.36,26.36,26.33,26.33,144600.0,15.5322,15.5322,15.5145,15.5145,144600.0
2009-05-06 11:55:00,26.33,26.38,26.32,26.36,48800.0,15.5145,15.544,15.5086,15.5322,48800.0
2009-05-06 12:00:00,26.36,26.36,26.3,26.31,53400.0,15.5322,15.5322,15.4968,15.5027,53400.0
2009-05-06 12:05:00,26.3,26.31,26.29,26.29,57600.0,15.4968,15.5027,15.4909,15.4909,57600.0
2009-05-06 12:10:00,26.29,26.3,26.28,26.28,26200.0,15.4909,15.4968,15.4851,15.4851,26200.0
2009-05-06 12:15:00,26.28,26.32,26.27,26.32,56400.0,15.4851,15.5086,15.4792,15.5086,56400.0
2009-05-06 12:20:00,26.31,26.38,26.31,26.36,84800.0,15.5027,15.544,15.5027,15.5322,84800.0
2009-05-06 12:25:00,26.36,26.41,26.33,26.4,254000.0,15.5322,15.5617,15.5145,15.5558,254000.0
2009-05-06 12:30:00,26.4,26.4,26.33,26.33,43000.0,15.5558,15.5558,15.5145,15.5145,43000.0
2009-05-06 12:35:00,26.33,26.34,26.31,26.32,113400.0,15.5145,15.5204,15.5027,15.5086,113400.0
2009-05-06 12:40:00,26.32,26.32,26.29,26.31,28200.0,15.5086,15.5086,15.4909,15.5027,28200.0
2009-05-06 12:45:00,26.3,26.34,26.29,26.32,55000.0,15.4968,15.5204,15.4909,15.5086,55000.0
2009-05-06 12:50:00,26.32,26.32,26.27,26.3,74200.0,15.5086,15.5086,15.4792,15.4968,74200.0
2009-05-06 12:55:00,26.3,26.32,26.25,26.27,80600.0,15.4968,15.5086,15.4674,15.4792,80600.0
2009-05-06 13:00:00,26.25,26.31,26.25,26.3,143400.0,15.4674,15.5027,15.4674,15.4968,143400.0
2009-05-06 13:05:00,26.31,26.33,26.22,26.25,73200.0,15.5027,15.5145,15.4497,15.4674,73200.0
2009-05-06 13:10:00,26.25,26.32,26.25,26.3,83400.0,15.4674,15.5086,15.4674,15.4968,83400.0
2009-05-06 13:15:00,26.3,26.31,26.27,26.31,42400.0,15.4968,15.5027,15.4792,15.5027,42400.0
2009-05-06 13:20:00,26.31,26.31,26.22,26.23,81400.0,15.5027,15.5027,15.4497,15.4556,81400.0
2009-05-06 13:25:00,26.23,26.25,26.22,26.24,68000.0,15.4556,15.4674,15.4497,15.4615,68000.0
2009-05-06 13:30:00,26.24,26.25,26.19,26.21,79200.0,15.4615,15.4674,15.432,15.4438,79200.0
2009-05-06 13:35:00,26.22,26.24,26.17,26.17,69600.0,15.4497,15.4615,15.4202,15.4202,69600.0
2009-05-06 13:40:00,26.17,26.24,26.17,26.2,38200.0,15.4202,15.4615,15.4202,15.4379,38200.0
2009-05-06 13:45:00,26.2,26.23,26.16,26.16,91400.0,15.4379,15.4556,15.4143,15.4143,91400.0
2009-05-06 13:50:00,26.17,26.17,26.08,26.08,223600.0,15.4202,15.4202,15.3672,15.3672,223600.0
2009-05-06 13:55:00,26.09,26.11,26.03,26.08,224000.0,15.3731,15.3849,15.3377,15.3672,224000.0
2009-05-06 14:00:00,26.07,26.09,26.05,26.06,61400.0,15.3613,15.3731,15.3495,15.3554,61400.0
2009-05-06 14:05:00,26.06,26.07,26.04,26.06,74400.0,15.3554,15.3613,15.3436,15.3554,74400.0
2009-05-06 14:10:00,26.06,26.11,26.06,26.11,39200.0,15.3554,15.3849,15.3554,15.3849,39200.0
2009-05-06 14:15:00,26.11,26.11,26.09,26.09,34600.0,15.3849,15.3849,15.3731,15.3731,34600.0
2009-05-06 14:20:00,26.09,26.09,26.04,26.07,59200.0,15.3731,15.3731,15.3436,15.3613,59200.0
2009-05-06 14:25:00,26.07,26.08,26.04,26.05,42200.0,15.3613,15.3672,15.3436,15.3495,42200.0
2009-05-06 14:30:00,26.05,26.09,26.04,26.06,59200.0,15.3495,15.3731,15.3436,15.3554,59200.0
2009-05-06 14:35:00,26.06,26.09,26.06,26.07,46800.0,15.3554,15.3731,15.3554,15.3613,46800.0
2009-05-06 14:40:00,26.08,26.08,26.02,26.03,103800.0,15.3672,15.3672,15.3319,15.3377,103800.0
2009-05-06 14:45:00,26.03,26.03,26.0,26.01,105000.0,15.3377,15.3377,15.3201,15.326,105000.0
2009-05-06 14:50:00,26.02,26.03,25.97,25.98,140400.0,15.3319,15.3377,15.3024,15.3083,140400.0
2009-05-06 14:55:00,25.99,26.01,25.98,26.0,83800.0,15.3142,15.326,15.3083,15.3201,83800.0
2009-05-06 15:00:00,26.0,26.04,25.98,25.98,54200.0,15.3201,15.3436,15.3083,15.3083,54200.0
2009-05-06 15:05:00,25.98,25.99,25.97,25.99,46600.0,15.3083,15.3142,15.3024,15.3142,46600.0
2009-05-06 15:10:00,25.99,25.99,25.91,25.92,128600.0,15.3142,15.3142,15.267,15.2729,128600.0
2009-05-06 15:15:00,25.92,25.93,25.89,25.89,97000.0,15.2729,15.2788,15.2553,15.2553,97000.0
2009-05-06 15:20:00,25.89,25.91,25.83,25.84,224400.0,15.2553,15.267,15.2199,15.2258,224400.0
2009-05-06 15:25:00,25.83,25.85,25.81,25.85,217000.0,15.2199,15.2317,15.2081,15.2317,217000.0
2009-05-06 15:30:00,25.85,25.9,25.84,25.86,214800.0,15.2317,15.2611,15.2258,15.2376,214800.0
2009-05-06 15:35:00,25.86,25.86,25.8,25.81,134800.0,15.2376,15.2376,15.2022,15.2081,134800.0
2009-05-06 15:40:00,25.82,25.84,25.81,25.83,146200.0,15.214,15.2258,15.2081,15.2199,146200.0
2009-05-06 15:45:00,25.83,25.84,25.78,25.83,271600.0,15.2199,15.2258,15.1904,15.2199,271600.0
2009-05-06 15:50:00,25.83,25.87,25.77,25.81,360800.0,15.2199,15.2435,15.1845,15.2081,360800.0
2009-05-06 15:55:00,25.81,25.94,25.78,25.93,548400.0,15.2081,15.2847,15.1904,15.2788,548400.0
2009-05-07 09:30:00,26.3,26.31,25.77,26.25,197800.0,15.4968,15.5027,15.1845,15.4674,197800.0
2009-05-07 09:35:00,26.23,26.24,26.11,26.21,90600.0,15.4556,15.4615,15.3849,15.4438,90600.0
2009-05-07 09:40:00,26.21,26.33,26.16,26.31,190200.0,15.4438,15.5145,15.4143,15.5027,190200.0
2009-05-07 09:45:00,26.32,26.33,26.17,26.31,153800.0,15.5086,15.5145,15.4202,15.5027,153800.0
2009-05-07 09:50:00,26.29,26.47,26.29,26.4,191200.0,15.4909,15.597,15.4909,15.5558,191200.0
2009-05-07 09:55:00,26.4,26.48,26.38,26.47,112400.0,15.5558,15.6029,15.544,15.597,112400.0
2009-05-07 10:00:00,26.47,26.47,26.41,26.42,78800.0,15.597,15.597,15.5617,15.5675,78800.0
2009-05-07 10:05:00,26.43,26.5,26.39,26.4,131000.0,15.5734,15.6147,15.5499,15.5558,131000.0
2009-05-07 10:10:00,26.42,26.43,26.39,26.42,91600.0,15.5675,15.5734,15.5499,15.5675,91600.0
2009-05-07 10:15:00,26.43,26.5,26.39,26.48,104200.0,15.5734,15.6147,15.5499,15.6029,104200.0
2009-05-07 10:20:00,26.49,26.49,26.43,26.43,68400.0,15.6088,15.6088,15.5734,15.5734,68400.0
2009-05-07 10:25:00,26.43,26.44,26.35,26.41,143600.0,15.5734,15.5793,15.5263,15.5617,143600.0
2009-05-07 10:30:00,26.41,26.46,26.4,26.46,102800.0,15.5617,15.5911,15.5558,15.5911,102800.0
2009-05-07 10:35:00,26.46,26.5,26.42,26.5,109400.0,15.5911,15.6147,15.5675,15.6147,109400.0
2009-05-07 10:40:00,26.49,26.5,26.45,26.49,119800.0,15.6088,15.6147,15.5852,15.6088,119800.0
2009-05-07 10:45:00,26.49,26.54,26.49,26.54,503200.0,15.6088,15.6383,15.6088,15.6383,503200.0
2009-05-07 10:50:00,26.54,26.66,26.54,26.65,184000.0,15.6383,15.709,15.6383,15.7031,184000.0
2009-05-07 10:55:00,26.64,26.67,26.61,26.61,157000.0,15.6972,15.7149,15.6795,15.6795,157000.0
2009-05-07 11:00:00,26.61,26.65,26.57,26.65,241200.0,15.6795,15.7031,15.6559,15.7031,241200.0
2009-05-07 11:05:00,26.65,26.69,26.61,26.63,122000.0,15.7031,15.7266,15.6795,15.6913,122000.0
2009-05-07 11:10:00,26.62,26.63,26.57,26.59,118200.0,15.6854,15.6913,15.6559,15.6677,118200.0
2009-05-07 11:15:00,26.58,26.59,26.5,26.55,287000.0,15.6618,15.6677,15.6147,15.6441,287000.0
2009-05-07 11:20:00,26.55,26.6,26.54,26.57,66200.0,15.6441,15.6736,15.6383,15.6559,66200.0
2009-05-07 11:25:00,26.57,26.65,26.56,26.65,41600.0,15.6559,15.7031,15.65,15.7031,41600.0
2009-05-07 11:30:00,26.65,26.66,26.59,26.66,74600.0,15.7031,15.709,15.6677,15.709,74600.0
2009-05-07 11:35:00,26.66,26.68,26.64,26.66,43200.0,15.709,15.7207,15.6972,15.709,43200.0
2009-05-07 11:40:00,26.66,26.66,26.59,26.6,50200.0,15.709,15.709,15.6677,15.6736,50200.0
2009-05-07 11:45:00,26.59,26.59,26.54,26.56,74400.0,15.6677,15.6677,15.6383,15.65,74400.0
2009-05-07 11:50:00,26.56,26.64,26.56,26.64,33200.0,15.65,15.6972,15.65,15.6972,33200.0
2009-05-07 11:55:00,26.64,26.68,26.63,26.64,51400.0,15.6972,15.7207,15.6913,15.6972,51400.0
2009-05-07 12:00:00,26.65,26.69,26.64,26.68,52600.0,15.7031,15.7266,15.6972,15.7207,52600.0
2009-05-07 12:05:00,26.68,26.7,26.68,26.7,83400.0,15.7207,15.7325,15.7207,15.7325,83400.0
2009-05-07 12:10:00,26.7,26.73,26.7,26.71,106000.0,15.7325,15.7502,15.7325,15.7384,106000.0
2009-05-07 12:15:00,26.71,26.75,26.71,26.75,78800.0,15.7384,15.762,15.7384,15.762,78800.0
2009-05-07 12:20:00,26.75,26.79,26.74,26.79,91200.0,15.762,15.7856,15.7561,15.7856,91200.0
2009-05-07 12:25:00,26.79,26.79,26.72,26.72,67600.0,15.7856,15.7856,15.7443,15.7443,67600.0
2009-05-07 12:30:00,26.72,26.78,26.68,26.78,57200.0,15.7443,15.7797,15.7207,15.7797,57200.0
2009-05-07 12:35:00,26.77,26.78,26.73,26.74,36000.0,15.7738,15.7797,15.7502,15.7561,36000.0
2009-05-07 12:40:00,26.74,26.78,26.73,26.76,32600.0,15.7561,15.7797,15.7502,15.7679,32600.0
2009-05-07 12:45:00,26.78,26.85,26.77,26.83,57200.0,15.7797,15.8209,15.7738,15.8091,57200.0
2009-05-07 12:50:00,26.83,26.86,26.82,26.83,49400.0,15.8091,15.8268,15.8032,15.8091,49400.0
2009-05-07 12:55:00,26.83,26.86,26.82,26.86,38000.0,15.8091,15.8268,15.8032,15.8268,38000.0
2009-05-07 13:00:00,26.86,26.87,26.82,26.86,133200.0,15.8268,15.8327,15.8032,15.8268,133200.0
2009-05-07 13:05:00,26.86,26.91,26.85,26.89,94000.0,15.8268,15.8563,15.8209,15.8445,94000.0
2009-05-07 13:10:00,26.89,26.91,26.86,26.9,84000.0,15.8445,15.8563,15.8268,15.8504,84000.0
2009-05-07 13:15:00,26.9,26.97,26.9,26.96,148400.0,15.8504,15.8916,15.8504,15.8857,148400.0
2009-05-07 13:20:00,26.95,26.96,26.93,26.95,78200.0,15.8798,15.8857,15.8681,15.8798,78200.0
2009-05-07 13:25:00,26.95,27.0,26.95,27.0,141200.0,15.8798,15.9093,15.8798,15.9093,141200.0
2009-05-07 13:30:00,27.0,27.03,26.96,26.98,260200.0,15.9093,15.927,15.8857,15.8975,260200.0
2009-05-07 13:35:00,26.96,26.96,26.89,26.9,59200.0,15.8857,15.8857,15.8445,15.8504,59200.0
2009-05-07 13:40:00,26.9,26.93,26.86,26.93,101800.0,15.8504,15.8681,15.8268,15.8681,101800.0
2009-05-07 13:45:00,26.93,26.97,26.93,26.93,67600.0,15.8681,15.8916,15.8681,15.8681,67600.0
2009-05-07 13:50:00,26.93,26.96,26.91,26.93,65800.0,15.8681,15.8857,15.8563,15.8681,65800.0
2009-05-07 13:55:00,26.93,26.95,26.92,26.92,115400.0,15.8681,15.8798,15.8622,15.8622,115400.0
2009-05-07 14:00:00,26.93,26.93,26.84,26.86,117600.0,15.8681,15.8681,15.815,15.8268,117600.0
2009-05-07 14:05:00,26.85,26.86,26.81,26.81,112000.0,15.8209,15.8268,15.7973,15.7973,112000.0
2009-05-07 14:10:00,26.81,26.84,26.78,26.79,119800.0,15.7973,15.815,15.7797,15.7856,119800.0
2009-05-07 14:15:00,26.79,26.81,26.78,26.79,68200.0,15.7856,15.7973,15.7797,15.7856,68200.0
2009-05-07 14:20:00,26.79,26.8,26.77,26.77,86800.0,15.7856,15.7915,15.7738,15.7738,86800.0
2009-05-07 14:25:00,26.77,26.8,26.77,26.78,127800.0,15.7738,15.7915,15.7738,15.7797,127800.0
2009-05-07 14:30:00,26.78,26.8,26.75,26.77,118800.0,15.7797,15.7915,15.762,15.7738,118800.0
2009-05-07 14:35:00,26.75,26.77,26.73,26.77,148200.0,15.762,15.7738,15.7502,15.7738,148200.0
2009-05-07 14:40:00,26.77,26.78,26.75,26.78,61400.0,15.7738,15.7797,15.762,15.7797,61400.0
2009-05-07 14:45:00,26.78,26.83,26.77,26.82,84000.0,15.7797,15.8091,15.7738,15.8032,84000.0
2009-05-07 14:50:00,26.83,26.85,26.79,26.84,104200.0,15.8091,15.8209,15.7856,15.815,104200.0
2009-05-07 14:55:00,26.84,26.9,26.82,26.87,171400.0,15.815,15.8504,15.8032,15.8327,171400.0
2009-05-07 15:00:00,26.87,26.91,26.86,26.88,117200.0,15.8327,15.8563,15.8268,15.8386,117200.0
2009-05-07 15:05:00,26.87,26.87,26.83,26.86,82000.0,15.8327,15.8327,15.8091,15.8268,82000.0
2009-05-07 15:10:00,26.86,26.89,26.86,26.86,106400.0,15.8268,15.8445,15.8268,15.8268,106400.0
2009-05-07 15:15:00,26.86,26.91,26.85,26.86,130200.0,15.8268,15.8563,15.8209,15.8268,130200.0
2009-05-07 15:20:00,26.86,26.9,26.85,26.87,181200.0,15.8268,15.8504,15.8209,15.8327,181200.0
2009-05-07 15:25:00,26.86,26.86,26.77,26.79,133800.0,15.8268,15.8268,15.7738,15.7856,133800.0
2009-05-07 15:30:00,26.77,26.77,26.67,26.7,145600.0,15.7738,15.7738,15.7149,15.7325,145600.0
2009-05-07 15:35:00,26.69,26.74,26.68,26.72,139600.0,15.7266,15.7561,15.7207,15.7443,139600.0
2009-05-07 15:40:00,26.72,26.75,26.69,26.71,186200.0,15.7443,15.762,15.7266,15.7384,186200.0
2009-05-07 15:45:00,26.7,26.75,26.67,26.67,233400.0,15.7325,15.762,15.7149,15.7149,233400.0
2009-05-07 15:50:00,26.67,26.73,26.65,26.73,239800.0,15.7149,15.7502,15.7031,15.7502,239800.0
2009-05-07 15:55:00,26.72,26.78,26.72,26.75,273800.0,15.7443,15.7797,15.7443,15.762,273800.0
2009-05-08 09:30:00,27.0,27.0,26.76,26.77,82400.0,15.9093,15.9093,15.7679,15.7738,82400.0
2009-05-08 09:35:00,26.77,26.79,26.64,26.73,105800.0,15.7738,15.7856,15.6972,15.7502,105800.0
2009-05-08 09:40:00,26.72,26.73,26.46,26.59,115600.0,15.7443,15.7502,15.5911,15.6677,115600.0
2009-05-08 09:45:00,26.59,26.65,26.54,26.55,142000.0,15.6677,15.7031,15.6383,15.6441,142000.0
2009-05-08 09:50:00,26.55,26.56,26.48,26.48,119400.0,15.6441,15.65,15.6029,15.6029,119400.0
2009-05-08 09:55:00,26.48,26.53,26.38,26.38,230400.0,15.6029,15.6324,15.544,15.544,230400.0
2009-05-08 10:00:00,26.38,26.42,26.24,26.4,380600.0,15.544,15.5675,15.4615,15.5558,380600.0
2009-05-08 10:05:00,26.4,26.41,26.3,26.36,132600.0,15.5558,15.5617,15.4968,15.5322,132600.0
2009-05-08 10:10:00,26.36,26.4,26.33,26.35,69400.0,15.5322,15.5558,15.5145,15.5263,69400.0
2009-05-08 10:15:00,26.35,26.4,26.32,26.39,133800.0,15.5263,15.5558,15.5086,15.5499,133800.0
2009-05-08 10:20:00,26.4,26.41,26.36,26.4,115200.0,15.5558,15.5617,15.5322,15.5558,115200.0
2009-05-08 10:25:00,26.4,26.43,26.35,26.41,109400.0,15.5558,15.5734,15.5263,15.5617,109400.0
2009-05-08 10:30:00,26.42,26.47,26.42,26.47,64400.0,15.5675,15.597,15.5675,15.597,64400.0
2009-05-08 10:35:00,26.47,26.48,26.45,26.47,110600.0,15.597,15.6029,15.5852,15.597,110600.0
2009-05-08 10:40:00,26.47,26.52,26.47,26.51,124000.0,15.597,15.6265,15.597,15.6206,124000.0
2009-05-08 10:45:00,26.51,26.58,26.51,26.55,143800.0,15.6206,15.6618,15.6206,15.6441,143800.0
2009-05-08 10:50:00,26.55,26.58,26.51,26.58,127600.0,15.6441,15.6618,15.6206,15.6618,127600.0
2009-05-08 10:55:00,26.58,26.64,26.57,26.63,241200.0,15.6618,15.6972,15.6559,15.6913,241200.0
2009-05-08 11:00:00,26.63,26.69,26.63,26.68,166600.0,15.6913,15.7266,15.6913,15.7207,166600.0
2009-05-08 11:05:00,26.68,26.73,26.68,26.72,123800.0,15.7207,15.7502,15.7207,15.7443,123800.0
2009-05-08 11:10:00,26.72,26.75,26.72,26.73,113400.0,15.7443,15.762,15.7443,15.7502,113400.0
2009-05-08 11:15:00,26.73,26.74,26.65,26.73,81400.0,15.7502,15.7561,15.7031,15.7502,81400.0
2009-05-08 11:20:00,26.73,26.73,26.64,26.64,46800.0,15.7502,15.7502,15.6972,15.6972,46800.0
2009-05-08 11:25:00,26.64,26.65,26.56,26.57,136000.0,15.6972,15.7031,15.65,15.6559,136000.0
2009-05-08 11:30:00,26.57,26.6,26.56,26.59,108000.0,15.6559,15.6736,15.65,15.6677,108000.0
2009-05-08 11:35:00,26.59,26.62,26.59,26.61,66000.0,15.6677,15.6854,15.6677,15.6795,66000.0
2009-05-08 11:40:00,26.61,26.65,26.61,26.64,59400.0,15.6795,15.7031,15.6795,15.6972,59400.0
2009-05-08 11:45:00,26.64,26.64,26.57,26.57,36800.0,15.6972,15.6972,15.6559,15.6559,36800.0
2009-05-08 11:50:00,26.57,26.61,26.57,26.58,39600.0,15.6559,15.6795,15.6559,15.6618,39600.0
2009-05-08 11:55:00,26.6,26.6,26.57,26.6,28600.0,15.6736,15.6736,15.6559,15.6736,28600.0
2009-05-08 12:00:00,26.6,26.63,26.59,26.6,65800.0,15.6736,15.6913,15.6677,15.6736,65800.0
2009-05-08 12:05:00,26.59,26.6,26.56,26.57,94400.0,15.6677,15.6736,15.65,15.6559,94400.0
2009-05-08 12:10:00,26.57,26.6,26.56,26.6,54600.0,15.6559,15.6736,15.65,15.6736,54600.0
2009-05-08 12:15:00,26.6,26.62,26.6,26.61,114600.0,15.6736,15.6854,15.6736,15.6795,114600.0
2009-05-08 12:20:00,26.62,26.63,26.57,26.58,43800.0,15.6854,15.6913,15.6559,15.6618,43800.0
2009-05-08 12:25:00,26.57,26.57,26.55,26.56,56000.0,15.6559,15.6559,15.6441,15.65,56000.0
2009-05-08 12:30:00,26.56,26.58,26.54,26.54,74800.0,15.65,15.6618,15.6383,15.6383,74800.0
2009-05-08 12:35:00,26.54,26.54,26.52,26.52,53000.0,15.6383,15.6383,15.6265,15.6265,53000.0
2009-05-08 12:40:00,26.52,26.56,26.52,26.55,49000.0,15.6265,15.65,15.6265,15.6441,49000.0
2009-05-08 12:45:00,26.55,26.58,26.54,26.54,64800.0,15.6441,15.6618,15.6383,15.6383,64800.0
2009-05-08 12:50:00,26.54,26.57,26.54,26.55,43400.0,15.6383,15.6559,15.6383,15.6441,43400.0
2009-05-08 12:55:00,26.57,26.61,26.55,26.61,132200.0,15.6559,15.6795,15.6441,15.6795,132200.0
2009-05-08 13:00:00,26.61,26.65,26.61,26.63,87000.0,15.6795,15.7031,15.6795,15.6913,87000.0
2009-05-08 13:05:00,26.63,26.64,26.6,26.62,56600.0,15.6913,15.6972,15.6736,15.6854,56600.0
2009-05-08 13:10:00,26.63,26.68,26.63,26.66,52200.0,15.6913,15.7207,15.6913,15.709,52200.0
2009-05-08 13:15:00,26.67,26.68,26.66,26.68,97600.0,15.7149,15.7207,15.709,15.7207,97600.0
2009-05-08 13:20:00,26.68,26.72,26.67,26.69,111800.0,15.7207,15.7443,15.7149,15.7266,111800.0
2009-05-08 13:25:00,26.68,26.7,26.65,26.65,48000.0,15.7207,15.7325,15.7031,15.7031,48000.0
2009-05-08 13:30:00,26.64,26.66,26.63,26.64,52200.0,15.6972,15.709,15.6913,15.6972,52200.0
2009-05-08 13:35:00,26.64,26.68,26.64,26.68,78400.0,15.6972,15.7207,15.6972,15.7207,78400.0
2009-05-08 13:40:00,26.68,26.73,26.68,26.73,117600.0,15.7207,15.7502,15.7207,15.7502,117600.0
2009-05-08 13:45:00,26.73,26.77,26.73,26.77,205200.0,15.7502,15.7738,15.7502,15.7738,205200.0
2009-05-08 13:50:00,26.77,26.81,26.75,26.81,159200.0,15.7738,15.7973,15.762,15.7973,159200.0
2009-05-08 13:55:00,26.8,26.86,26.78,26.86,130000.0,15.7915,15.8268,15.7797,15.8268,130000.0
2009-05-08 14:00:00,26.86,26.9,26.85,26.88,182000.0,15.8268,15.8504,15.8209,15.8386,182000.0
2009-05-08 14:05:00,26.88,26.88,26.83,26.84,64800.0,15.8386,15.8386,15.8091,15.815,64800.0
2009-05-08 14:10:00,26.85,26.85,26.81,26.82,48400.0,15.8209,15.8209,15.7973,15.8032,48400.0
2009-05-08 14:15:00,26.82,26.88,26.82,26.86,84400.0,15.8032,15.8386,15.8032,15.8268,84400.0
2009-05-08 14:20:00,26.84,26.88,26.83,26.85,105400.0,15.815,15.8386,15.8091,15.8209,105400.0
2009-05-08 14:25:00,26.85,26.88,26.79,26.83,64200.0,15.8209,15.8386,15.7856,15.8091,64200.0
2009-05-08 14:30:00,26.83,26.86,26.82,26.82,49600.0,15.8091,15.8268,15.8032,15.8032,49600.0
2009-05-08 14:35:00,26.82,26.83,26.8,26.81,73000.0,15.8032,15.8091,15.7915,15.7973,73000.0
2009-05-08 14:40:00,26.81,26.81,26.75,26.75,135000.0,15.7973,15.7973,15.762,15.762,135000.0
2009-05-08 14:45:00,26.75,26.79,26.74,26.78,154000.0,15.762,15.7856,15.7561,15.7797,154000.0
2009-05-08 14:50:00,26.79,26.79,26.76,26.78,54400.0,15.7856,15.7856,15.7679,15.7797,54400.0
2009-05-08 14:55:00,26.78,26.79,26.75,26.78,53000.0,15.7797,15.7856,15.762,15.7797,53000.0
2009-05-08 15:00:00,26.78,26.81,26.74,26.77,59800.0,15.7797,15.7973,15.7561,15.7738,59800.0
2009-05-08 15:05:00,26.76,26.77,26.69,26.72,80000.0,15.7679,15.7738,15.7266,15.7443,80000.0
2009-05-08 15:10:00,26.73,26.73,26.7,26.7,38000.0,15.7502,15.7502,15.7325,15.7325,38000.0
2009-05-08 15:15:00,26.7,26.75,26.7,26.71,79200.0,15.7325,15.762,15.7325,15.7384,79200.0
2009-05-08 15:20:00,26.71,26.77,26.71,26.75,126200.0,15.7384,15.7738,15.7384,15.762,126200.0
2009-05-08 15:25:00,26.75,26.76,26.7,26.71,59000.0,15.762,15.7679,15.7325,15.7384,59000.0
2009-05-08 15:30:00,26.7,26.74,26.67,26.72,97200.0,15.7325,15.7561,15.7149,15.7443,97200.0
2009-05-08 15:35:00,26.72,26.73,26.66,26.66,75200.0,15.7443,15.7502,15.709,15.709,75200.0
2009-05-08 15:40:00,26.66,26.73,26.65,26.72,86000.0,15.709,15.7502,15.7031,15.7443,86000.0
2009-05-08 15:45:00,26.72,26.76,26.61,26.61,328000.0,15.7443,15.7679,15.6795,15.6795,328000.0
2009-05-08 15:50:00,26.61,26.68,26.6,26.65,183000.0,15.6795,15.7207,15.6736,15.7031,183000.0
2009-05-08 15:55:00,26.65,26.77,26.65,26.7,230400.0,15.7031,15.7738,15.7031,15.7325,230400.0
2009-05-11 09:30:00,26.5,26.7,26.5,26.7,102000.0,15.6147,15.7325,15.6147,15.7325,102000.0
2009-05-11 09:35:00,26.7,26.85,26.68,26.8,83400.0,15.7325,15.8209,15.7207,15.7915,83400.0
2009-05-11 09:40:00,26.79,26.81,26.65,26.66,69600.0,15.7856,15.7973,15.7031,15.709,69600.0
2009-05-11 09:45:00,26.67,26.68,26.58,26.6,82400.0,15.7149,15.7207,15.6618,15.6736,82400.0
2009-05-11 09:50:00,26.61,26.66,26.61,26.62,60800.0,15.6795,15.709,15.6795,15.6854,60800.0
2009-05-11 09:55:00,26.61,26.64,26.58,26.63,64000.0,15.6795,15.6972,15.6618,15.6913,64000.0
2009-05-11 10:00:00,26.64,26.65,26.59,26.6,159600.0,15.6972,15.7031,15.6677,15.6736,159600.0
2009-05-11 10:05:00,26.61,26.66,26.58,26.61,89400.0,15.6795,15.709,15.6618,15.6795,89400.0
2009-05-11 10:10:00,26.61,26.62,26.57,26.57,123400.0,15.6795,15.6854,15.6559,15.6559,123400.0
2009-05-11 10:15:00,26.57,26.57,26.52,26.55,81400.0,15.6559,15.6559,15.6265,15.6441,81400.0
2009-05-11 10:20:00,26.55,26.55,26.5,26.55,76800.0,15.6441,15.6441,15.6147,15.6441,76800.0
2009-05-11 10:25:00,26.55,26.61,26.55,26.59,100600.0,15.6441,15.6795,15.6441,15.6677,100600.0
2009-05-11 10:30:00,26.58,26.59,26.51,26.54,60400.0,15.6618,15.6677,15.6206,15.6383,60400.0
2009-05-11 10:35:00,26.55,26.58,26.53,26.57,86400.0,15.6441,15.6618,15.6324,15.6559,86400.0
2009-05-11 10:40:00,26.56,26.63,26.56,26.58,106200.0,15.65,15.6913,15.65,15.6618,106200.0
2009-05-11 10:45:00,26.57,26.62,26.56,26.62,96200.0,15.6559,15.6854,15.65,15.6854,96200.0
2009-05-11 10:50:00,26.61,26.68,26.61,26.66,120400.0,15.6795,15.7207,15.6795,15.709,120400.0
2009-05-11 10:55:00,26.66,26.66,26.59,26.63,48600.0,15.709,15.709,15.6677,15.6913,48600.0
2009-05-11 11:00:00,26.63,26.67,26.54,26.57,75400.0,15.6913,15.7149,15.6383,15.6559,75400.0
2009-05-11 11:05:00,26.57,26.62,26.57,26.62,36000.0,15.6559,15.6854,15.6559,15.6854,36000.0
2009-05-11 11:10:00,26.61,26.64,26.61,26.61,34200.0,15.6795,15.6972,15.6795,15.6795,34200.0
2009-05-11 11:15:00,26.61,26.63,26.58,26.61,47400.0,15.6795,15.6913,15.6618,15.6795,47400.0
2009-05-11 11:20:00,26.61,26.62,26.59,26.61,43800.0,15.6795,15.6854,15.6677,15.6795,43800.0
2009-05-11 11:25:00,26.61,26.63,26.58,26.58,43600.0,15.6795,15.6913,15.6618,15.6618,43600.0
2009-05-11 11:30:00,26.58,26.58,26.5,26.52,108600.0,15.6618,15.6618,15.6147,15.6265,108600.0
2009-05-11 11:35:00,26.52,26.56,26.52,26.56,35400.0,15.6265,15.65,15.6265,15.65,35400.0
2009-05-11 11:40:00,26.56,26.56,26.5,26.52,48400.0,15.65,15.65,15.6147,15.6265,48400.0
2009-05-11 11:45:00,26.52,26.55,26.5,26.5,86000.0,15.6265,15.6441,15.6147,15.6147,86000.0
2009-05-11 11:50:00,26.5,26.5,26.39,26.41,192600.0,15.6147,15.6147,15.5499,15.5617,192600.0
2009-05-11 11:55:00,26.4,26.42,26.35,26.35,112000.0,15.5558,15.5675,15.5263,15.5263,112000.0
2009-05-11 12:00:00,26.36,26.36,26.3,26.33,148400.0,15.5322,15.5322,15.4968,15.5145,148400.0
2009-05-11 12:05:00,26.34,26.35,26.3,26.32,116000.0,15.5204,15.5263,15.4968,15.5086,116000.0
2009-05-11 12:10:00,26.31,26.32,26.29,26.3,73000.0,15.5027,15.5086,15.4909,15.4968,73000.0
2009-05-11 12:15:00,26.3,26.34,26.29,26.33,58000.0,15.4968,15.5204,15.4909,15.5145,58000.0
2009-05-11 12:20:00,26.32,26.33,26.3,26.31,71400.0,15.5086,15.5145,15.4968,15.5027,71400.0
2009-05-11 12:25:00,26.31,26.33,26.3,26.31,65600.0,15.5027,15.5145,15.4968,15.5027,65600.0
2009-05-11 12:30:00,26.3,26.34,26.29,26.32,45600.0,15.4968,15.5204,15.4909,15.5086,45600.0
2009-05-11 12:35:00,26.33,26.41,26.32,26.41,48400.0,15.5145,15.5617,15.5086,15.5617,48400.0
2009-05-11 12:40:00,26.42,26.43,26.41,26.43,40600.0,15.5675,15.5734,15.5617,15.5734,40600.0
2009-05-11 12:45:00,26.43,26.47,26.42,26.47,26600.0,15.5734,15.597,15.5675,15.597,26600.0
2009-05-11 12:50:00,26.47,26.48,26.45,26.46,55000.0,15.597,15.6029,15.5852,15.5911,55000.0
2009-05-11 12:55:00,26.45,26.47,26.45,26.45,37600.0,15.5852,15.597,15.5852,15.5852,37600.0
2009-05-11 13:00:00,26.46,26.48,26.42,26.46,50600.0,15.5911,15.6029,15.5675,15.5911,50600.0
2009-05-11 13:05:00,26.46,26.5,26.45,26.49,34200.0,15.5911,15.6147,15.5852,15.6088,34200.0
2009-05-11 13:10:00,26.5,26.5,26.49,26.5,59400.0,15.6147,15.6147,15.6088,15.6147,59400.0
2009-05-11 13:15:00,26.5,26.5,26.48,26.5,36000.0,15.6147,15.6147,15.6029,15.6147,36000.0
2009-05-11 13:20:00,26.5,26.51,26.5,26.5,29600.0,15.6147,15.6206,15.6147,15.6147,29600.0
2009-05-11 13:25:00,26.5,26.5,26.47,26.49,30600.0,15.6147,15.6147,15.597,15.6088,30600.0
2009-05-11 13:30:00,26.49,26.49,26.43,26.43,63800.0,15.6088,15.6088,15.5734,15.5734,63800.0
2009-05-11 13:35:00,26.43,26.47,26.42,26.43,141000.0,15.5734,15.597,15.5675,15.5734,141000.0
2009-05-11 13:40:00,26.43,26.43,26.41,26.42,54400.0,15.5734,15.5734,15.5617,15.5675,54400.0
2009-05-11 13:45:00,26.42,26.43,26.38,26.41,70400.0,15.5675,15.5734,15.544,15.5617,70400.0
2009-05-11 13:50:00,26.41,26.43,26.4,26.42,30800.0,15.5617,15.5734,15.5558,15.5675,30800.0
2009-05-11 13:55:00,26.42,26.43,26.4,26.4,31000.0,15.5675,15.5734,15.5558,15.5558,31000.0
2009-05-11 14:00:00,26.4,26.41,26.35,26.36,73000.0,15.5558,15.5617,15.5263,15.5322,73000.0
2009-05-11 14:05:00,26.36,26.39,26.36,26.39,43800.0,15.5322,15.5499,15.5322,15.5499,43800.0
2009-05-11 14:10:00,26.39,26.41,26.36,26.4,85600.0,15.5499,15.5617,15.5322,15.5558,85600.0
2009-05-11 14:15:00,26.4,26.42,26.39,26.4,23000.0,15.5558,15.5675,15.5499,15.5558,23000.0
2009-05-11 14:20:00,26.4,26.46,26.4,26.46,52800.0,15.5558,15.5911,15.5558,15.5911,52800.0
2009-05-11 14:25:00,26.45,26.49,26.45,26.47,72200.0,15.5852,15.6088,15.5852,15.597,72200.0
2009-05-11 14:30:00,26.48,26.52,26.47,26.48,89600.0,15.6029,15.6265,15.597,15.6029,89600.0
2009-05-11 14:35:00,26.47,26.48,26.42,26.46,98200.0,15.597,15.6029,15.5675,15.5911,98200.0
2009-05-11 14:40:00,26.47,26.5,26.45,26.5,89200.0,15.597,15.6147,15.5852,15.6147,89200.0
2009-05-11 14:45:00,26.5,26.52,26.49,26.5,73000.0,15.6147,15.6265,15.6088,15.6147,73000.0
2009-05-11 14:50:00,26.51,26.55,26.51,26.54,49200.0,15.6206,15.6441,15.6206,15.6383,49200.0
2009-05-11 14:55:00,26.54,26.54,26.5,26.52,28000.0,15.6383,15.6383,15.6147,15.6265,28000.0
2009-05-11 15:00:00,26.51,26.53,26.49,26.5,49600.0,15.6206,15.6324,15.6088,15.6147,49600.0
2009-05-11 15:05:00,26.5,26.52,26.49,26.52,38600.0,15.6147,15.6265,15.6088,15.6265,38600.0
2009-05-11 15:10:00,26.52,26.57,26.52,26.57,58800.0,15.6265,15.6559,15.6265,15.6559,58800.0
2009-05-11 15:15:00,26.57,26.6,26.55,26.57,63200.0,15.6559,15.6736,15.6441,15.6559,63200.0
2009-05-11 15:20:00,26.57,26.57,26.5,26.52,52400.0,15.6559,15.6559,15.6147,15.6265,52400.0
2009-05-11 15:25:00,26.52,26.54,26.51,26.53,44000.0,15.6265,15.6383,15.6206,15.6324,44000.0
2009-05-11 15:30:00,26.53,26.53,26.49,26.5,53000.0,15.6324,15.6324,15.6088,15.6147,53000.0
2009-05-11 15:35:00,26.5,26.53,26.48,26.5,69800.0,15.6147,15.6324,15.6029,15.6147,69800.0
2009-05-11 15:40:00,26.5,26.56,26.48,26.55,87800.0,15.6147,15.65,15.6029,15.6441,87800.0
2009-05-11 15:45:00,26.55,26.57,26.54,26.54,86200.0,15.6441,15.6559,15.6383,15.6383,86200.0
2009-05-11 15:50:00,26.55,26.55,26.48,26.5,125600.0,15.6441,15.6441,15.6029,15.6147,125600.0
2009-05-11 15:55:00,26.5,26.52,26.4,26.45,224200.0,15.6147,15.6265,15.5558,15.5852,224200.0
2009-05-12 09:30:00,26.56,26.81,26.51,26.77,170000.0,15.65,15.7973,15.6206,15.7738,170000.0
2009-05-12 09:35:00,26.77,26.89,26.75,26.81,97400.0,15.7738,15.8445,15.762,15.7973,97400.0
2009-05-12 09:40:00,26.8,26.85,26.77,26.85,96200.0,15.7915,15.8209,15.7738,15.8209,96200.0
2009-05-12 09:45:00,26.86,26.91,26.83,26.9,95600.0,15.8268,15.8563,15.8091,15.8504,95600.0
2009-05-12 09:50:00,26.89,26.96,26.88,26.9,95600.0,15.8445,15.8857,15.8386,15.8504,95600.0
2009-05-12 09:55:00,26.89,26.92,26.86,26.86,59200.0,15.8445,15.8622,15.8268,15.8268,59200.0
2009-05-12 10:00:00,26.86,26.86,26.75,26.81,66200.0,15.8268,15.8268,15.762,15.7973,66200.0
2009-05-12 10:05:00,26.82,26.86,26.75,26.75,86000.0,15.8032,15.8268,15.762,15.762,86000.0
2009-05-12 10:10:00,26.75,26.79,26.71,26.73,65400.0,15.762,15.7856,15.7384,15.7502,65400.0
2009-05-12 10:15:00,26.73,26.79,26.72,26.78,62400.0,15.7502,15.7856,15.7443,15.7797,62400.0
2009-05-12 10:20:00,26.78,26.85,26.75,26.78,45600.0,15.7797,15.8209,15.762,15.7797,45600.0
2009-05-12 10:25:00,26.79,26.8,26.74,26.8,31600.0,15.7856,15.7915,15.7561,15.7915,31600.0
2009-05-12 10:30:00,26.79,26.8,26.77,26.79,31600.0,15.7856,15.7915,15.7738,15.7856,31600.0
2009-05-12 10:35:00,26.79,26.8,26.75,26.77,23200.0,15.7856,15.7915,15.762,15.7738,23200.0
2009-05-12 10:40:00,26.76,26.79,26.72,26.77,46800.0,15.7679,15.7856,15.7443,15.7738,46800.0
2009-05-12 10:45:00,26.79,26.8,26.75,26.8,46400.0,15.7856,15.7915,15.762,15.7915,46400.0
2009-05-12 10:50:00,26.78,26.78,26.7,26.73,48400.0,15.7797,15.7797,15.7325,15.7502,48400.0
2009-05-12 10:55:00,26.73,26.75,26.68,26.75,53400.0,15.7502,15.762,15.7207,15.762,53400.0
2009-05-12 11:00:00,26.75,26.76,26.72,26.76,29000.0,15.762,15.7679,15.7443,15.7679,29000.0
2009-05-12 11:05:00,26.76,26.76,26.66,26.67,49800.0,15.7679,15.7679,15.709,15.7149,49800.0
2009-05-12 11:10:00,26.68,26.71,26.64,26.66,33800.0,15.7207,15.7384,15.6972,15.709,33800.0
2009-05-12 11:15:00,26.66,26.71,26.66,26.69,28000.0,15.709,15.7384,15.709,15.7266,28000.0
2009-05-12 11:20:00,26.68,26.68,26.6,26.6,21200.0,15.7207,15.7207,15.6736,15.6736,21200.0
2009-05-12 11:25:00,26.61,26.66,26.6,26.64,54000.0,15.6795,15.709,15.6736,15.6972,54000.0
2009-05-12 11:30:00,26.64,26.68,26.63,26.65,22800.0,15.6972,15.7207,15.6913,15.7031,22800.0
2009-05-12 11:35:00,26.65,26.68,26.65,26.68,19200.0,15.7031,15.7207,15.7031,15.7207,19200.0
2009-05-12 11:40:00,26.68,26.68,26.65,26.66,14400.0,15.7207,15.7207,15.7031,15.709,14400.0
2009-05-12 11:45:00,26.67,26.67,26.63,26.66,18600.0,15.7149,15.7149,15.6913,15.709,18600.0
2009-05-12 11:50:00,26.66,26.67,26.65,26.66,24800.0,15.709,15.7149,15.7031,15.709,24800.0
2009-05-12 11:55:00,26.66,26.67,26.65,26.67,20400.0,15.709,15.7149,15.7031,15.7149,20400.0
2009-05-12 12:00:00,26.67,26.7,26.66,26.69,45600.0,15.7149,15.7325,15.709,15.7266,45600.0
2009-05-12 12:05:00,26.7,26.7,26.68,26.69,18800.0,15.7325,15.7325,15.7207,15.7266,18800.0
2009-05-12 12:10:00,26.68,26.7,26.67,26.68,17800.0,15.7207,15.7325,15.7149,15.7207,17800.0
2009-05-12 12:15:00,26.68,26.72,26.68,26.72,41800.0,15.7207,15.7443,15.7207,15.7443,41800.0
2009-05-12 12:20:00,26.72,26.73,26.71,26.72,33600.0,15.7443,15.7502,15.7384,15.7443,33600.0
2009-05-12 12:25:00,26.72,26.72,26.68,26.7,65400.0,15.7443,15.7443,15.7207,15.7325,65400.0
2009-05-12 12:30:00,26.71,26.72,26.66,26.68,48600.0,15.7384,15.7443,15.709,15.7207,48600.0
2009-05-12 12:35:00,26.67,26.68,26.64,26.66,29400.0,15.7149,15.7207,15.6972,15.709,29400.0
2009-05-12 12:40:00,26.65,26.67,26.63,26.63,43200.0,15.7031,15.7149,15.6913,15.6913,43200.0
2009-05-12 12:45:00,26.64,26.68,26.64,26.67,39400.0,15.6972,15.7207,15.6972,15.7149,39400.0
2009-05-12 12:50:00,26.68,26.68,26.65,26.67,19000.0,15.7207,15.7207,15.7031,15.7149,19000.0
2009-05-12 12:55:00,26.67,26.68,26.64,26.65,17800.0,15.7149,15.7207,15.6972,15.7031,17800.0
2009-05-12 13:00:00,26.65,26.7,26.62,26.68,26400.0,15.7031,15.7325,15.6854,15.7207,26400.0
2009-05-12 13:05:00,26.66,26.67,26.66,26.67,16200.0,15.709,15.7149,15.709,15.7149,16200.0
2009-05-12 13:10:00,26.67,26.69,26.63,26.64,27000.0,15.7149,15.7266,15.6913,15.6972,27000.0
2009-05-12 13:15:00,26.64,26.67,26.62,26.63,31400.0,15.6972,15.7149,15.6854,15.6913,31400.0
2009-05-12 13:20:00,26.63,26.66,26.61,26.62,15000.0,15.6913,15.709,15.6795,15.6854,15000.0
2009-05-12 13:25:00,26.61,26.63,26.6,26.61,17600.0,15.6795,15.6913,15.6736,15.6795,17600.0
2009-05-12 13:30:00,26.61,26.64,26.61,26.64,24800.0,15.6795,15.6972,15.6795,15.6972,24800.0
2009-05-12 13:35:00,26.65,26.68,26.62,26.63,38600.0,15.7031,15.7207,15.6854,15.6913,38600.0
2009-05-12 13:40:00,26.64,26.65,26.63,26.63,20400.0,15.6972,15.7031,15.6913,15.6913,20400.0
2009-05-12 13:45:00,26.64,26.65,26.63,26.64,11800.0,15.6972,15.7031,15.6913,15.6972,11800.0
2009-05-12 13:50:00,26.64,26.64,26.63,26.64,12000.0,15.6972,15.6972,15.6913,15.6972,12000.0
2009-05-12 13:55:00,26.64,26.64,26.6,26.6,14800.0,15.6972,15.6972,15.6736,15.6736,14800.0
2009-05-12 14:00:00,26.6,26.65,26.6,26.64,35800.0,15.6736,15.7031,15.6736,15.6972,35800.0
2009-05-12 14:05:00,26.64,26.67,26.64,26.64,37200.0,15.6972,15.7149,15.6972,15.6972,37200.0
2009-05-12 14:10:00,26.64,26.65,26.61,26.62,22400.0,15.6972,15.7031,15.6795,15.6854,22400.0
2009-05-12 14:15:00,26.61,26.62,26.58,26.58,26800.0,15.6795,15.6854,15.6618,15.6618,26800.0
2009-05-12 14:20:00,26.59,26.6,26.56,26.57,44800.0,15.6677,15.6736,15.65,15.6559,44800.0
2009-05-12 14:25:00,26.57,26.57,26.55,26.57,59000.0,15.6559,15.6559,15.6441,15.6559,59000.0
2009-05-12 14:30:00,26.57,26.59,26.56,26.57,30200.0,15.6559,15.6677,15.65,15.6559,30200.0
2009-05-12 14:35:00,26.57,26.65,26.57,26.64,30600.0,15.6559,15.7031,15.6559,15.6972,30600.0
2009-05-12 14:40:00,26.64,26.68,26.64,26.66,42000.0,15.6972,15.7207,15.6972,15.709,42000.0
2009-05-12 14:45:00,26.66,26.69,26.65,26.68,29400.0,15.709,15.7266,15.7031,15.7207,29400.0
2009-05-12 14:50:00,26.68,26.7,26.67,26.68,25600.0,15.7207,15.7325,15.7149,15.7207,25600.0
2009-05-12 14:55:00,26.68,26.72,26.68,26.7,113200.0,15.7207,15.7443,15.7207,15.7325,113200.0
2009-05-12 15:00:00,26.71,26.79,26.7,26.75,92600.0,15.7384,15.7856,15.7325,15.762,92600.0
2009-05-12 15:05:00,26.75,26.8,26.75,26.77,55000.0,15.762,15.7915,15.762,15.7738,55000.0
2009-05-12 15:10:00,26.77,26.8,26.75,26.8,49600.0,15.7738,15.7915,15.762,15.7915,49600.0
2009-05-12 15:15:00,26.79,26.83,26.78,26.8,107200.0,15.7856,15.8091,15.7797,15.7915,107200.0
2009-05-12 15:20:00,26.8,26.86,26.8,26.84,160600.0,15.7915,15.8268,15.7915,15.815,160600.0
2009-05-12 15:25:00,26.84,26.89,26.82,26.83,111200.0,15.815,15.8445,15.8032,15.8091,111200.0
2009-05-12 15:30:00,26.83,26.85,26.82,26.82,92600.0,15.8091,15.8209,15.8032,15.8032,92600.0
2009-05-12 15:35:00,26.83,26.86,26.75,26.81,310000.0,15.8091,15.8268,15.762,15.7973,310000.0
2009-05-12 15:40:00,26.83,26.86,26.79,26.83,138800.0,15.8091,15.8268,15.7856,15.8091,138800.0
2009-05-12 15:45:00,26.83,26.83,26.77,26.83,161400.0,15.8091,15.8091,15.7738,15.8091,161400.0
2009-05-12 15:50:00,26.83,26.83,26.75,26.76,116400.0,15.8091,15.8091,15.762,15.7679,116400.0
2009-05-12 15:55:00,26.75,26.87,26.75,26.82,584800.0,15.762,15.8327,15.762,15.8032,584800.0
2009-05-13 09:30:00,26.67,26.82,26.58,26.7,134800.0,15.7149,15.8032,15.6618,15.7325,134800.0
2009-05-13 09:35:00,26.68,26.79,26.57,26.78,207200.0,15.7207,15.7856,15.6559,15.7797,207200.0
2009-05-13 09:40:00,26.8,26.82,26.73,26.82,115000.0,15.7915,15.8032,15.7502,15.8032,115000.0
2009-05-13 09:45:00,26.82,26.88,26.75,26.87,156400.0,15.8032,15.8386,15.762,15.8327,156400.0
2009-05-13 09:50:00,26.86,26.9,26.81,26.87,53400.0,15.8268,15.8504,15.7973,15.8327,53400.0
2009-05-13 09:55:00,26.86,26.91,26.85,26.87,34400.0,15.8268,15.8563,15.8209,15.8327,34400.0
2009-05-13 10:00:00,26.88,26.93,26.85,26.86,124200.0,15.8386,15.8681,15.8209,15.8268,124200.0
2009-05-13 10:05:00,26.86,26.9,26.81,26.82,174200.0,15.8268,15.8504,15.7973,15.8032,174200.0
2009-05-13 10:10:00,26.81,26.86,26.77,26.8,111000.0,15.7973,15.8268,15.7738,15.7915,111000.0
2009-05-13 10:15:00,26.8,26.86,26.8,26.82,81000.0,15.7915,15.8268,15.7915,15.8032,81000.0
2009-05-13 10:20:00,26.81,26.86,26.79,26.85,115200.0,15.7973,15.8268,15.7856,15.8209,115200.0
2009-05-13 10:25:00,26.85,26.89,26.82,26.83,145200.0,15.8209,15.8445,15.8032,15.8091,145200.0
2009-05-13 10:30:00,26.83,26.89,26.82,26.88,46400.0,15.8091,15.8445,15.8032,15.8386,46400.0
2009-05-13 10:35:00,26.88,26.93,26.86,26.91,58000.0,15.8386,15.8681,15.8268,15.8563,58000.0
2009-05-13 10:40:00,26.91,26.92,26.88,26.88,107000.0,15.8563,15.8622,15.8386,15.8386,107000.0
2009-05-13 10:45:00,26.87,26.9,26.72,26.75,62400.0,15.8327,15.8504,15.7443,15.762,62400.0
2009-05-13 10:50:00,26.75,26.77,26.73,26.75,52800.0,15.762,15.7738,15.7502,15.762,52800.0
2009-05-13 10:55:00,26.75,26.75,26.71,26.72,37000.0,15.762,15.762,15.7384,15.7443,37000.0
2009-05-13 11:00:00,26.73,26.75,26.68,26.73,87600.0,15.7502,15.762,15.7207,15.7502,87600.0
2009-05-13 11:05:00,26.73,26.75,26.71,26.73,37000.0,15.7502,15.762,15.7384,15.7502,37000.0
2009-05-13 11:10:00,26.73,26.75,26.72,26.73,41800.0,15.7502,15.762,15.7443,15.7502,41800.0
2009-05-13 11:15:00,26.74,26.75,26.67,26.67,56800.0,15.7561,15.762,15.7149,15.7149,56800.0
2009-05-13 11:20:00,26.67,26.68,26.67,26.68,38600.0,15.7149,15.7207,15.7149,15.7207,38600.0
2009-05-13 11:25:00,26.67,26.68,26.66,26.67,30000.0,15.7149,15.7207,15.709,15.7149,30000.0
2009-05-13 11:30:00,26.68,26.72,26.68,26.7,29400.0,15.7207,15.7443,15.7207,15.7325,29400.0
2009-05-13 11:35:00,26.71,26.71,26.65,26.65,29600.0,15.7384,15.7384,15.7031,15.7031,29600.0
2009-05-13 11:40:00,26.65,26.66,26.61,26.61,35000.0,15.7031,15.709,15.6795,15.6795,35000.0
2009-05-13 11:45:00,26.61,26.67,26.58,26.66,78200.0,15.6795,15.7149,15.6618,15.709,78200.0
2009-05-13 11:50:00,26.66,26.68,26.64,26.67,34200.0,15.709,15.7207,15.6972,15.7149,34200.0
2009-05-13 11:55:00,26.67,26.68,26.66,26.66,17400.0,15.7149,15.7207,15.709,15.709,17400.0
2009-05-13 12:00:00,26.66,26.68,26.64,26.66,31800.0,15.709,15.7207,15.6972,15.709,31800.0
2009-05-13 12:05:00,26.66,26.67,26.61,26.62,36000.0,15.709,15.7149,15.6795,15.6854,36000.0
2009-05-13 12:10:00,26.62,26.63,26.59,26.63,33200.0,15.6854,15.6913,15.6677,15.6913,33200.0
2009-05-13 12:15:00,26.62,26.63,26.58,26.58,37800.0,15.6854,15.6913,15.6618,15.6618,37800.0
2009-05-13 12:20:00,26.58,26.59,26.56,26.58,33800.0,15.6618,15.6677,15.65,15.6618,33800.0
2009-05-13 12:25:00,26.58,26.64,26.58,26.63,24400.0,15.6618,15.6972,15.6618,15.6913,24400.0
2009-05-13 12:30:00,26.63,26.68,26.61,26.68,40600.0,15.6913,15.7207,15.6795,15.7207,40600.0
2009-05-13 12:35:00,26.68,26.68,26.66,26.67,29200.0,15.7207,15.7207,15.709,15.7149,29200.0
2009-05-13 12:40:00,26.67,26.67,26.63,26.64,30200.0,15.7149,15.7149,15.6913,15.6972,30200.0
2009-05-13 12:45:00,26.65,26.68,26.63,26.68,69400.0,15.7031,15.7207,15.6913,15.7207,69400.0
2009-05-13 12:50:00,26.68,26.72,26.68,26.71,106600.0,15.7207,15.7443,15.7207,15.7384,106600.0
2009-05-13 12:55:00,26.71,26.72,26.68,26.69,98600.0,15.7384,15.7443,15.7207,15.7266,98600.0
2009-05-13 13:00:00,26.69,26.69,26.67,26.68,99600.0,15.7266,15.7266,15.7149,15.7207,99600.0
2009-05-13 13:05:00,26.68,26.69,26.67,26.68,100400.0,15.7207,15.7266,15.7149,15.7207,100400.0
2009-05-13 13:10:00,26.68,26.68,26.67,26.68,412000.0,15.7207,15.7207,15.7149,15.7207,412000.0
2009-05-13 13:15:00,26.68,26.7,26.68,26.68,509400.0,15.7207,15.7325,15.7207,15.7207,509400.0
2009-05-13 13:20:00,26.68,26.68,26.68,26.68,46200.0,15.7207,15.7207,15.7207,15.7207,46200.0
2009-05-13 13:25:00,26.68,26.68,26.64,26.65,71000.0,15.7207,15.7207,15.6972,15.7031,71000.0
2009-05-13 13:30:00,26.65,26.67,26.63,26.66,101400.0,15.7031,15.7149,15.6913,15.709,101400.0
2009-05-13 13:35:00,26.66,26.68,26.63,26.63,98600.0,15.709,15.7207,15.6913,15.6913,98600.0
2009-05-13 13:40:00,26.63,26.63,26.61,26.61,61000.0,15.6913,15.6913,15.6795,15.6795,61000.0
2009-05-13 13:45:00,26.61,26.62,26.6,26.61,42200.0,15.6795,15.6854,15.6736,15.6795,42200.0
2009-05-13 13:50:00,26.61,26.64,26.59,26.6,81200.0,15.6795,15.6972,15.6677,15.6736,81200.0
2009-05-13 13:55:00,26.6,26.68,26.6,26.68,37000.0,15.6736,15.7207,15.6736,15.7207,37000.0
2009-05-13 14:00:00,26.67,26.68,26.65,26.66,53800.0,15.7149,15.7207,15.7031,15.709,53800.0
2009-05-13 14:05:00,26.65,26.67,26.65,26.65,34600.0,15.7031,15.7149,15.7031,15.7031,34600.0
2009-05-13 14:10:00,26.65,26.68,26.65,26.66,65200.0,15.7031,15.7207,15.7031,15.709,65200.0
2009-05-13 14:15:00,26.65,26.68,26.65,26.68,27600.0,15.7031,15.7207,15.7031,15.7207,27600.0
2009-05-13 14:20:00,26.66,26.67,26.65,26.65,25200.0,15.709,15.7149,15.7031,15.7031,25200.0
2009-05-13 14:25:00,26.66,26.71,26.65,26.7,55600.0,15.709,15.7384,15.7031,15.7325,55600.0
2009-05-13 14:30:00,26.7,26.71,26.68,26.7,26600.0,15.7325,15.7384,15.7207,15.7325,26600.0
2009-05-13 14:35:00,26.7,26.73,26.69,26.73,22800.0,15.7325,15.7502,15.7266,15.7502,22800.0
2009-05-13 14:40:00,26.72,26.73,26.68,26.68,108400.0,15.7443,15.7502,15.7207,15.7207,108400.0
2009-05-13 14:45:00,26.68,26.68,26.67,26.67,39200.0,15.7207,15.7207,15.7149,15.7149,39200.0
2009-05-13 14:50:00,26.67,26.7,26.66,26.67,34000.0,15.7149,15.7325,15.709,15.7149,34000.0
2009-05-13 14:55:00,26.68,26.73,26.66,26.72,61400.0,15.7207,15.7502,15.709,15.7443,61400.0
2009-05-13 15:00:00,26.71,26.74,26.7,26.74,146400.0,15.7384,15.7561,15.7325,15.7561,146400.0
2009-05-13 15:05:00,26.74,26.75,26.73,26.75,105000.0,15.7561,15.762,15.7502,15.762,105000.0
2009-05-13 15:10:00,26.74,26.77,26.72,26.73,79600.0,15.7561,15.7738,15.7443,15.7502,79600.0
2009-05-13 15:15:00,26.73,26.75,26.72,26.75,107800.0,15.7502,15.762,15.7443,15.762,107800.0
2009-05-13 15:20:00,26.75,26.79,26.72,26.79,154000.0,15.762,15.7856,15.7443,15.7856,154000.0
2009-05-13 15:25:00,26.79,26.82,26.76,26.82,196400.0,15.7856,15.8032,15.7679,15.8032,196400.0
2009-05-13 15:30:00,26.82,26.86,26.8,26.86,289200.0,15.8032,15.8268,15.7915,15.8268,289200.0
2009-05-13 15:35:00,26.85,26.89,26.74,26.75,209800.0,15.8209,15.8445,15.7561,15.762,209800.0
2009-05-13 15:40:00,26.75,26.8,26.72,26.74,218600.0,15.762,15.7915,15.7443,15.7561,218600.0
2009-05-13 15:45:00,26.74,26.84,26.74,26.83,183600.0,15.7561,15.815,15.7561,15.8091,183600.0
2009-05-13 15:50:00,26.82,26.83,26.74,26.75,170200.0,15.8032,15.8091,15.7561,15.762,170200.0
2009-05-13 15:55:00,26.75,26.77,26.74,26.75,190400.0,15.762,15.7738,15.7561,15.762,190400.0
2009-05-14 09:30:00,26.81,26.82,26.64,26.7,110800.0,15.7973,15.8032,15.6972,15.7325,110800.0
2009-05-14 09:35:00,26.69,26.72,26.59,26.7,116000.0,15.7266,15.7443,15.6677,15.7325,116000.0
2009-05-14 09:40:00,26.68,26.82,26.68,26.77,74000.0,15.7207,15.8032,15.7207,15.7738,74000.0
2009-05-14 09:45:00,26.77,26.8,26.71,26.71,61000.0,15.7738,15.7915,15.7384,15.7384,61000.0
2009-05-14 09:50:00,26.72,26.93,26.69,26.93,234400.0,15.7443,15.8681,15.7266,15.8681,234400.0
2009-05-14 09:55:00,26.93,26.98,26.91,26.95,94800.0,15.8681,15.8975,15.8563,15.8798,94800.0
2009-05-14 10:00:00,26.95,26.96,26.91,26.95,52000.0,15.8798,15.8857,15.8563,15.8798,52000.0
2009-05-14 10:05:00,26.95,26.95,26.83,26.93,66000.0,15.8798,15.8798,15.8091,15.8681,66000.0
2009-05-14 10:10:00,26.93,26.98,26.92,26.93,22400.0,15.8681,15.8975,15.8622,15.8681,22400.0
2009-05-14 10:15:00,26.93,26.97,26.9,26.95,52400.0,15.8681,15.8916,15.8504,15.8798,52400.0
2009-05-14 10:20:00,26.95,26.98,26.91,26.93,74600.0,15.8798,15.8975,15.8563,15.8681,74600.0
2009-05-14 10:25:00,26.92,26.97,26.92,26.93,42000.0,15.8622,15.8916,15.8622,15.8681,42000.0
2009-05-14 10:30:00,26.96,27.08,26.95,27.06,205000.0,15.8857,15.9564,15.8798,15.9447,205000.0
2009-05-14 10:35:00,27.07,27.07,26.89,26.89,134000.0,15.9505,15.9505,15.8445,15.8445,134000.0
2009-05-14 10:40:00,26.89,26.89,26.84,26.85,29200.0,15.8445,15.8445,15.815,15.8209,29200.0
2009-05-14 10:45:00,26.85,26.9,26.85,26.87,53800.0,15.8209,15.8504,15.8209,15.8327,53800.0
2009-05-14 10:50:00,26.87,26.9,26.78,26.78,79400.0,15.8327,15.8504,15.7797,15.7797,79400.0
2009-05-14 10:55:00,26.78,26.86,26.78,26.86,41400.0,15.7797,15.8268,15.7797,15.8268,41400.0
2009-05-14 11:00:00,26.86,26.89,26.81,26.82,38400.0,15.8268,15.8445,15.7973,15.8032,38400.0
2009-05-14 11:05:00,26.82,26.82,26.75,26.81,53200.0,15.8032,15.8032,15.762,15.7973,53200.0
2009-05-14 11:10:00,26.8,26.84,26.79,26.82,33200.0,15.7915,15.815,15.7856,15.8032,33200.0
2009-05-14 11:15:00,26.83,26.84,26.79,26.79,23800.0,15.8091,15.815,15.7856,15.7856,23800.0
2009-05-14 11:20:00,26.79,26.79,26.74,26.77,41200.0,15.7856,15.7856,15.7561,15.7738,41200.0
2009-05-14 11:25:00,26.75,26.78,26.75,26.76,33200.0,15.762,15.7797,15.762,15.7679,33200.0
2009-05-14 11:30:00,26.78,26.81,26.77,26.81,31000.0,15.7797,15.7973,15.7738,15.7973,31000.0
2009-05-14 11:35:00,26.81,26.83,26.8,26.81,41200.0,15.7973,15.8091,15.7915,15.7973,41200.0
2009-05-14 11:40:00,26.81,26.85,26.8,26.85,27000.0,15.7973,15.8209,15.7915,15.8209,27000.0
2009-05-14 11:45:00,26.85,26.88,26.85,26.86,51800.0,15.8209,15.8386,15.8209,15.8268,51800.0
2009-05-14 11:50:00,26.87,26.87,26.77,26.77,64000.0,15.8327,15.8327,15.7738,15.7738,64000.0
2009-05-14 11:55:00,26.77,26.83,26.76,26.82,37000.0,15.7738,15.8091,15.7679,15.8032,37000.0
2009-05-14 12:00:00,26.81,26.82,26.75,26.75,67400.0,15.7973,15.8032,15.762,15.762,67400.0
2009-05-14 12:05:00,26.75,26.76,26.73,26.75,70200.0,15.762,15.7679,15.7502,15.762,70200.0
2009-05-14 12:10:00,26.75,26.79,26.75,26.76,25000.0,15.762,15.7856,15.762,15.7679,25000.0
2009-05-14 12:15:00,26.76,26.8,26.73,26.73,47200.0,15.7679,15.7915,15.7502,15.7502,47200.0
2009-05-14 12:20:00,26.74,26.75,26.68,26.68,111200.0,15.7561,15.762,15.7207,15.7207,111200.0
2009-05-14 12:25:00,26.7,26.8,26.67,26.75,230200.0,15.7325,15.7915,15.7149,15.762,230200.0
2009-05-14 12:30:00,26.75,26.78,26.72,26.78,44200.0,15.762,15.7797,15.7443,15.7797,44200.0
2009-05-14 12:35:00,26.78,26.84,26.76,26.84,25400.0,15.7797,15.815,15.7679,15.815,25400.0
2009-05-14 12:40:00,26.82,26.83,26.77,26.83,54600.0,15.8032,15.8091,15.7738,15.8091,54600.0
2009-05-14 12:45:00,26.82,26.83,26.8,26.82,16200.0,15.8032,15.8091,15.7915,15.8032,16200.0
2009-05-14 12:50:00,26.82,26.84,26.79,26.82,34000.0,15.8032,15.815,15.7856,15.8032,34000.0
2009-05-14 12:55:00,26.81,26.84,26.8,26.82,20600.0,15.7973,15.815,15.7915,15.8032,20600.0
2009-05-14 13:00:00,26.81,26.86,26.81,26.86,19200.0,15.7973,15.8268,15.7973,15.8268,19200.0
2009-05-14 13:05:00,26.85,26.86,26.81,26.82,25800.0,15.8209,15.8268,15.7973,15.8032,25800.0
2009-05-14 13:10:00,26.82,26.83,26.75,26.75,31600.0,15.8032,15.8091,15.762,15.762,31600.0
2009-05-14 13:15:00,26.75,26.8,26.75,26.78,24000.0,15.762,15.7915,15.762,15.7797,24000.0
2009-05-14 13:20:00,26.78,26.81,26.76,26.78,25600.0,15.7797,15.7973,15.7679,15.7797,25600.0
2009-05-14 13:25:00,26.78,26.83,26.77,26.83,24000.0,15.7797,15.8091,15.7738,15.8091,24000.0
2009-05-14 13:30:00,26.83,26.84,26.8,26.83,23400.0,15.8091,15.815,15.7915,15.8091,23400.0
2009-05-14 13:35:00,26.82,26.84,26.8,26.81,29400.0,15.8032,15.815,15.7915,15.7973,29400.0
2009-05-14 13:40:00,26.81,26.84,26.8,26.84,34800.0,15.7973,15.815,15.7915,15.815,34800.0
2009-05-14 13:45:00,26.84,26.84,26.79,26.79,30400.0,15.815,15.815,15.7856,15.7856,30400.0
2009-05-14 13:50:00,26.8,26.81,26.79,26.8,19600.0,15.7915,15.7973,15.7856,15.7915,19600.0
2009-05-14 13:55:00,26.79,26.8,26.77,26.8,23200.0,15.7856,15.7915,15.7738,15.7915,23200.0
2009-05-14 14:00:00,26.8,26.81,26.76,26.78,35400.0,15.7915,15.7973,15.7679,15.7797,35400.0
2009-05-14 14:05:00,26.77,26.78,26.75,26.75,51600.0,15.7738,15.7797,15.762,15.762,51600.0
2009-05-14 14:10:00,26.75,26.78,26.75,26.75,47400.0,15.762,15.7797,15.762,15.762,47400.0
2009-05-14 14:15:00,26.75,26.78,26.75,26.78,20600.0,15.762,15.7797,15.762,15.7797,20600.0
2009-05-14 14:20:00,26.77,26.81,26.77,26.81,22200.0,15.7738,15.7973,15.7738,15.7973,22200.0
2009-05-14 14:25:00,26.81,26.83,26.8,26.83,34200.0,15.7973,15.8091,15.7915,15.8091,34200.0
2009-05-14 14:30:00,26.83,26.84,26.82,26.82,36400.0,15.8091,15.815,15.8032,15.8032,36400.0
2009-05-14 14:35:00,26.81,26.86,26.81,26.85,42000.0,15.7973,15.8268,15.7973,15.8209,42000.0
2009-05-14 14:40:00,26.84,26.88,26.84,26.84,43600.0,15.815,15.8386,15.815,15.815,43600.0
2009-05-14 14:45:00,26.84,26.85,26.8,26.81,65000.0,15.815,15.8209,15.7915,15.7973,65000.0
2009-05-14 14:50:00,26.81,26.81,26.76,26.77,44600.0,15.7973,15.7973,15.7679,15.7738,44600.0
2009-05-14 14:55:00,26.77,26.79,26.75,26.78,36200.0,15.7738,15.7856,15.762,15.7797,36200.0
2009-05-14 15:00:00,26.79,26.83,26.78,26.8,34400.0,15.7856,15.8091,15.7797,15.7915,34400.0
2009-05-14 15:05:00,26.81,26.81,26.74,26.75,139200.0,15.7973,15.7973,15.7561,15.762,139200.0
2009-05-14 15:10:00,26.75,26.75,26.71,26.73,104200.0,15.762,15.762,15.7384,15.7502,104200.0
2009-05-14 15:15:00,26.73,26.77,26.72,26.75,94400.0,15.7502,15.7738,15.7443,15.762,94400.0
2009-05-14 15:20:00,26.75,26.75,26.72,26.72,122200.0,15.762,15.762,15.7443,15.7443,122200.0
2009-05-14 15:25:00,26.72,26.75,26.71,26.73,105200.0,15.7443,15.762,15.7384,15.7502,105200.0
2009-05-14 15:30:00,26.73,26.73,26.7,26.72,78400.0,15.7502,15.7502,15.7325,15.7443,78400.0
2009-05-14 15:35:00,26.72,26.74,26.7,26.72,84800.0,15.7443,15.7561,15.7325,15.7443,84800.0
2009-05-14 15:40:00,26.71,26.74,26.7,26.73,137400.0,15.7384,15.7561,15.7325,15.7502,137400.0
2009-05-14 15:45:00,26.74,26.79,26.72,26.75,105200.0,15.7561,15.7856,15.7443,15.762,105200.0
2009-05-14 15:50:00,26.75,26.77,26.72,26.72,130800.0,15.762,15.7738,15.7443,15.7443,130800.0
2009-05-14 15:55:00,26.72,26.72,26.67,26.68,185600.0,15.7443,15.7443,15.7149,15.7207,185600.0
2009-05-15 09:30:00,26.72,26.72,26.5,26.54,462000.0,15.7443,15.7443,15.6147,15.6383,462000.0
2009-05-15 09:35:00,26.54,26.54,26.36,26.36,144200.0,15.6383,15.6383,15.5322,15.5322,144200.0
2009-05-15 09:40:00,26.38,26.48,26.32,26.45,139000.0,15.544,15.6029,15.5086,15.5852,139000.0
2009-05-15 09:45:00,26.45,26.49,26.41,26.48,77000.0,15.5852,15.6088,15.5617,15.6029,77000.0
2009-05-15 09:50:00,26.48,26.51,26.42,26.5,69400.0,15.6029,15.6206,15.5675,15.6147,69400.0
2009-05-15 09:55:00,26.5,26.51,26.47,26.47,58400.0,15.6147,15.6206,15.597,15.597,58400.0
2009-05-15 10:00:00,26.47,26.48,26.42,26.46,71000.0,15.597,15.6029,15.5675,15.5911,71000.0
2009-05-15 10:05:00,26.45,26.49,26.44,26.48,78600.0,15.5852,15.6088,15.5793,15.6029,78600.0
2009-05-15 10:10:00,26.48,26.48,26.42,26.43,48000.0,15.6029,15.6029,15.5675,15.5734,48000.0
2009-05-15 10:15:00,26.43,26.48,26.42,26.48,38400.0,15.5734,15.6029,15.5675,15.6029,38400.0
2009-05-15 10:20:00,26.47,26.48,26.45,26.45,33000.0,15.597,15.6029,15.5852,15.5852,33000.0
2009-05-15 10:25:00,26.46,26.46,26.41,26.43,45800.0,15.5911,15.5911,15.5617,15.5734,45800.0
2009-05-15 10:30:00,26.43,26.48,26.42,26.48,73400.0,15.5734,15.6029,15.5675,15.6029,73400.0
2009-05-15 10:35:00,26.48,26.48,26.46,26.48,49200.0,15.6029,15.6029,15.5911,15.6029,49200.0
2009-05-15 10:40:00,26.48,26.49,26.44,26.45,74200.0,15.6029,15.6088,15.5793,15.5852,74200.0
2009-05-15 10:45:00,26.46,26.48,26.46,26.47,40800.0,15.5911,15.6029,15.5911,15.597,40800.0
2009-05-15 10:50:00,26.47,26.48,26.45,26.45,42400.0,15.597,15.6029,15.5852,15.5852,42400.0
2009-05-15 10:55:00,26.45,26.45,26.43,26.43,49200.0,15.5852,15.5852,15.5734,15.5734,49200.0
2009-05-15 11:00:00,26.43,26.44,26.42,26.43,44600.0,15.5734,15.5793,15.5675,15.5734,44600.0
2009-05-15 11:05:00,26.44,26.45,26.42,26.43,50000.0,15.5793,15.5852,15.5675,15.5734,50000.0
2009-05-15 11:10:00,26.43,26.44,26.41,26.43,56200.0,15.5734,15.5793,15.5617,15.5734,56200.0
2009-05-15 11:15:00,26.43,26.43,26.39,26.4,41600.0,15.5734,15.5734,15.5499,15.5558,41600.0
2009-05-15 11:20:00,26.39,26.42,26.39,26.39,50200.0,15.5499,15.5675,15.5499,15.5499,50200.0
2009-05-15 11:25:00,26.39,26.39,26.36,26.37,53600.0,15.5499,15.5499,15.5322,15.5381,53600.0
2009-05-15 11:30:00,26.37,26.38,26.35,26.36,43000.0,15.5381,15.544,15.5263,15.5322,43000.0
2009-05-15 11:35:00,26.36,26.36,26.33,26.33,55200.0,15.5322,15.5322,15.5145,15.5145,55200.0
2009-05-15 11:40:00,26.33,26.33,26.28,26.28,38400.0,15.5145,15.5145,15.4851,15.4851,38400.0
2009-05-15 11:45:00,26.28,26.3,26.25,26.25,155600.0,15.4851,15.4968,15.4674,15.4674,155600.0
2009-05-15 11:50:00,26.25,26.27,26.23,26.25,64800.0,15.4674,15.4792,15.4556,15.4674,64800.0
2009-05-15 11:55:00,26.25,26.28,26.25,26.27,53800.0,15.4674,15.4851,15.4674,15.4792,53800.0
2009-05-15 12:00:00,26.26,26.28,26.24,26.24,76600.0,15.4733,15.4851,15.4615,15.4615,76600.0
2009-05-15 12:05:00,26.24,26.24,26.2,26.21,64400.0,15.4615,15.4615,15.4379,15.4438,64400.0
2009-05-15 12:10:00,26.21,26.25,26.2,26.2,52400.0,15.4438,15.4674,15.4379,15.4379,52400.0
2009-05-15 12:15:00,26.21,26.22,26.19,26.21,93600.0,15.4438,15.4497,15.432,15.4438,93600.0
2009-05-15 12:20:00,26.21,26.24,26.21,26.24,34400.0,15.4438,15.4615,15.4438,15.4615,34400.0
2009-05-15 12:25:00,26.24,26.25,26.22,26.22,38400.0,15.4615,15.4674,15.4497,15.4497,38400.0
2009-05-15 12:30:00,26.22,26.27,26.22,26.24,37800.0,15.4497,15.4792,15.4497,15.4615,37800.0
2009-05-15 12:35:00,26.25,26.3,26.25,26.3,36200.0,15.4674,15.4968,15.4674,15.4968,36200.0
2009-05-15 12:40:00,26.3,26.31,26.26,26.27,20400.0,15.4968,15.5027,15.4733,15.4792,20400.0
2009-05-15 12:45:00,26.28,26.29,26.2,26.23,51600.0,15.4851,15.4909,15.4379,15.4556,51600.0
2009-05-15 12:50:00,26.23,26.29,26.23,26.25,103400.0,15.4556,15.4909,15.4556,15.4674,103400.0
2009-05-15 12:55:00,26.24,26.24,26.16,26.18,67600.0,15.4615,15.4615,15.4143,15.4261,67600.0
2009-05-15 13:00:00,26.17,26.18,26.15,26.15,64400.0,15.4202,15.4261,15.4085,15.4085,64400.0
2009-05-15 13:05:00,26.15,26.19,26.15,26.18,38200.0,15.4085,15.432,15.4085,15.4261,38200.0
2009-05-15 13:10:00,26.18,26.2,26.15,26.16,30200.0,15.4261,15.4379,15.4085,15.4143,30200.0
2009-05-15 13:15:00,26.16,26.17,26.15,26.16,48000.0,15.4143,15.4202,15.4085,15.4143,48000.0
2009-05-15 13:20:00,26.16,26.16,26.15,26.15,53800.0,15.4143,15.4143,15.4085,15.4085,53800.0
2009-05-15 13:25:00,26.15,26.16,26.14,26.15,76200.0,15.4085,15.4143,15.4026,15.4085,76200.0
2009-05-15 13:30:00,26.15,26.16,26.11,26.11,117200.0,15.4085,15.4143,15.3849,15.3849,117200.0
2009-05-15 13:35:00,26.11,26.11,26.06,26.11,79000.0,15.3849,15.3849,15.3554,15.3849,79000.0
2009-05-15 13:40:00,26.11,26.13,26.11,26.11,64600.0,15.3849,15.3967,15.3849,15.3849,64600.0
2009-05-15 13:45:00,26.11,26.15,26.1,26.15,47400.0,15.3849,15.4085,15.379,15.4085,47400.0
2009-05-15 13:50:00,26.16,26.17,26.13,26.13,105600.0,15.4143,15.4202,15.3967,15.3967,105600.0
2009-05-15 13:55:00,26.13,26.18,26.12,26.18,57400.0,15.3967,15.4261,15.3908,15.4261,57400.0
2009-05-15 14:00:00,26.18,26.21,26.16,26.2,56800.0,15.4261,15.4438,15.4143,15.4379,56800.0
2009-05-15 14:05:00,26.2,26.23,26.17,26.23,59400.0,15.4379,15.4556,15.4202,15.4556,59400.0
2009-05-15 14:10:00,26.23,26.23,26.18,26.18,41800.0,15.4556,15.4556,15.4261,15.4261,41800.0
2009-05-15 14:15:00,26.18,26.23,26.17,26.23,52000.0,15.4261,15.4556,15.4202,15.4556,52000.0
2009-05-15 14:20:00,26.23,26.24,26.22,26.23,45000.0,15.4556,15.4615,15.4497,15.4556,45000.0
2009-05-15 14:25:00,26.23,26.25,26.22,26.25,30600.0,15.4556,15.4674,15.4497,15.4674,30600.0
2009-05-15 14:30:00,26.24,26.25,26.22,26.24,63800.0,15.4615,15.4674,15.4497,15.4615,63800.0
2009-05-15 14:35:00,26.24,26.25,26.23,26.25,77800.0,15.4615,15.4674,15.4556,15.4674,77800.0
2009-05-15 14:40:00,26.25,26.25,26.22,26.23,131400.0,15.4674,15.4674,15.4497,15.4556,131400.0
2009-05-15 14:45:00,26.23,26.25,26.22,26.23,52800.0,15.4556,15.4674,15.4497,15.4556,52800.0
2009-05-15 14:50:00,26.23,26.25,26.23,26.25,49000.0,15.4556,15.4674,15.4556,15.4674,49000.0
2009-05-15 14:55:00,26.24,26.25,26.22,26.23,49800.0,15.4615,15.4674,15.4497,15.4556,49800.0
2009-05-15 15:00:00,26.23,26.25,26.22,26.23,95200.0,15.4556,15.4674,15.4497,15.4556,95200.0
2009-05-15 15:05:00,26.23,26.25,26.22,26.24,65200.0,15.4556,15.4674,15.4497,15.4615,65200.0
2009-05-15 15:10:00,26.23,26.31,26.23,26.3,75200.0,15.4556,15.5027,15.4556,15.4968,75200.0
2009-05-15 15:15:00,26.3,26.32,26.26,26.26,91200.0,15.4968,15.5086,15.4733,15.4733,91200.0
2009-05-15 15:20:00,26.27,26.3,26.25,26.29,93000.0,15.4792,15.4968,15.4674,15.4909,93000.0
2009-05-15 15:25:00,26.29,26.35,26.29,26.32,81000.0,15.4909,15.5263,15.4909,15.5086,81000.0
2009-05-15 15:30:00,26.33,26.35,26.27,26.27,115400.0,15.5145,15.5263,15.4792,15.4792,115400.0
2009-05-15 15:35:00,26.25,26.28,26.24,26.27,75800.0,15.4674,15.4851,15.4615,15.4792,75800.0
2009-05-15 15:40:00,26.27,26.32,26.24,26.32,119800.0,15.4792,15.5086,15.4615,15.5086,119800.0
2009-05-15 15:45:00,26.31,26.35,26.29,26.33,156600.0,15.5027,15.5263,15.4909,15.5145,156600.0
2009-05-15 15:50:00,26.33,26.34,26.31,26.33,150800.0,15.5145,15.5204,15.5027,15.5145,150800.0
2009-05-15 15:55:00,26.33,26.35,26.27,26.34,308200.0,15.5145,15.5263,15.4792,15.5204,308200.0
2009-05-18 09:30:00,26.36,26.42,26.14,26.39,130600.0,15.5322,15.5675,15.4026,15.5499,130600.0
2009-05-18 09:35:00,26.36,26.4,26.29,26.33,90400.0,15.5322,15.5558,15.4909,15.5145,90400.0
2009-05-18 09:40:00,26.33,26.35,26.27,26.33,95600.0,15.5145,15.5263,15.4792,15.5145,95600.0
2009-05-18 09:45:00,26.32,26.33,26.22,26.28,94600.0,15.5086,15.5145,15.4497,15.4851,94600.0
2009-05-18 09:50:00,26.28,26.31,26.26,26.3,77200.0,15.4851,15.5027,15.4733,15.4968,77200.0
2009-05-18 09:55:00,26.3,26.3,26.25,26.25,42600.0,15.4968,15.4968,15.4674,15.4674,42600.0
2009-05-18 10:00:00,26.25,26.26,26.22,26.25,56200.0,15.4674,15.4733,15.4497,15.4674,56200.0
2009-05-18 10:05:00,26.25,26.27,26.22,26.25,54200.0,15.4674,15.4792,15.4497,15.4674,54200.0
2009-05-18 10:10:00,26.25,26.25,26.19,26.2,75400.0,15.4674,15.4674,15.432,15.4379,75400.0
2009-05-18 10:15:00,26.21,26.21,26.16,26.18,96400.0,15.4438,15.4438,15.4143,15.4261,96400.0
2009-05-18 10:20:00,26.19,26.23,26.18,26.21,78400.0,15.432,15.4556,15.4261,15.4438,78400.0
2009-05-18 10:25:00,26.21,26.24,26.19,26.24,41600.0,15.4438,15.4615,15.432,15.4615,41600.0
2009-05-18 10:30:00,26.24,26.25,26.19,26.2,112200.0,15.4615,15.4674,15.432,15.4379,112200.0
2009-05-18 10:35:00,26.19,26.19,26.15,26.18,50000.0,15.432,15.432,15.4085,15.4261,50000.0
2009-05-18 10:40:00,26.18,26.24,26.18,26.23,62000.0,15.4261,15.4615,15.4261,15.4556,62000.0
2009-05-18 10:45:00,26.21,26.25,26.21,26.25,44600.0,15.4438,15.4674,15.4438,15.4674,44600.0
2009-05-18 10:50:00,26.25,26.26,26.21,26.23,62400.0,15.4674,15.4733,15.4438,15.4556,62400.0
2009-05-18 10:55:00,26.24,26.25,26.23,26.24,54600.0,15.4615,15.4674,15.4556,15.4615,54600.0
2009-05-18 11:00:00,26.25,26.25,26.24,26.25,24400.0,15.4674,15.4674,15.4615,15.4674,24400.0
2009-05-18 11:05:00,26.25,26.25,26.21,26.21,75600.0,15.4674,15.4674,15.4438,15.4438,75600.0
2009-05-18 11:10:00,26.22,26.23,26.21,26.22,26200.0,15.4497,15.4556,15.4438,15.4497,26200.0
2009-05-18 11:15:00,26.23,26.23,26.18,26.18,58800.0,15.4556,15.4556,15.4261,15.4261,58800.0
2009-05-18 11:20:00,26.18,26.25,26.15,26.24,52400.0,15.4261,15.4674,15.4085,15.4615,52400.0
2009-05-18 11:25:00,26.25,26.25,26.21,26.23,75600.0,15.4674,15.4674,15.4438,15.4556,75600.0
2009-05-18 11:30:00,26.23,26.24,26.21,26.22,68600.0,15.4556,15.4615,15.4438,15.4497,68600.0
2009-05-18 11:35:00,26.22,26.25,26.2,26.21,69400.0,15.4497,15.4674,15.4379,15.4438,69400.0
2009-05-18 11:40:00,26.21,26.23,26.2,26.23,25000.0,15.4438,15.4556,15.4379,15.4556,25000.0
2009-05-18 11:45:00,26.23,26.23,26.22,26.23,26000.0,15.4556,15.4556,15.4497,15.4556,26000.0
2009-05-18 11:50:00,26.22,26.27,26.22,26.25,52000.0,15.4497,15.4792,15.4497,15.4674,52000.0
2009-05-18 11:55:00,26.25,26.28,26.23,26.23,38600.0,15.4674,15.4851,15.4556,15.4556,38600.0
2009-05-18 12:00:00,26.22,26.22,26.21,26.21,27000.0,15.4497,15.4497,15.4438,15.4438,27000.0
2009-05-18 12:05:00,26.21,26.21,26.2,26.2,18600.0,15.4438,15.4438,15.4379,15.4379,18600.0
2009-05-18 12:10:00,26.2,26.2,26.2,26.2,14600.0,15.4379,15.4379,15.4379,15.4379,14600.0
2009-05-18 12:15:00,26.2,26.2,26.17,26.17,27800.0,15.4379,15.4379,15.4202,15.4202,27800.0
2009-05-18 12:20:00,26.17,26.17,26.16,26.16,26000.0,15.4202,15.4202,15.4143,15.4143,26000.0
2009-05-18 12:25:00,26.16,26.17,26.15,26.16,40400.0,15.4143,15.4202,15.4085,15.4143,40400.0
2009-05-18 12:30:00,26.15,26.16,26.11,26.12,37600.0,15.4085,15.4143,15.3849,15.3908,37600.0
2009-05-18 12:35:00,26.12,26.12,26.09,26.1,25800.0,15.3908,15.3908,15.3731,15.379,25800.0
2009-05-18 12:40:00,26.09,26.15,26.09,26.15,56400.0,15.3731,15.4085,15.3731,15.4085,56400.0
2009-05-18 12:45:00,26.15,26.18,26.15,26.18,42600.0,15.4085,15.4261,15.4085,15.4261,42600.0
2009-05-18 12:50:00,26.18,26.2,26.18,26.18,28600.0,15.4261,15.4379,15.4261,15.4261,28600.0
2009-05-18 12:55:00,26.18,26.23,26.18,26.23,40400.0,15.4261,15.4556,15.4261,15.4556,40400.0
2009-05-18 13:00:00,26.22,26.23,26.21,26.23,42000.0,15.4497,15.4556,15.4438,15.4556,42000.0
2009-05-18 13:05:00,26.23,26.24,26.22,26.23,41600.0,15.4556,15.4615,15.4497,15.4556,41600.0
2009-05-18 13:10:00,26.23,26.27,26.23,26.27,53000.0,15.4556,15.4792,15.4556,15.4792,53000.0
2009-05-18 13:15:00,26.27,26.28,26.24,26.27,70800.0,15.4792,15.4851,15.4615,15.4792,70800.0
2009-05-18 13:20:00,26.27,26.27,26.25,26.25,26000.0,15.4792,15.4792,15.4674,15.4674,26000.0
2009-05-18 13:25:00,26.25,26.28,26.25,26.28,38800.0,15.4674,15.4851,15.4674,15.4851,38800.0
2009-05-18 13:30:00,26.28,26.31,26.27,26.3,36800.0,15.4851,15.5027,15.4792,15.4968,36800.0
2009-05-18 13:35:00,26.3,26.3,26.28,26.28,23800.0,15.4968,15.4968,15.4851,15.4851,23800.0
2009-05-18 13:40:00,26.28,26.28,26.25,26.25,53800.0,15.4851,15.4851,15.4674,15.4674,53800.0
2009-05-18 13:45:00,26.25,26.25,26.24,26.25,35400.0,15.4674,15.4674,15.4615,15.4674,35400.0
2009-05-18 13:50:00,26.25,26.25,26.24,26.25,60200.0,15.4674,15.4674,15.4615,15.4674,60200.0
2009-05-18 13:55:00,26.25,26.27,26.25,26.27,40200.0,15.4674,15.4792,15.4674,15.4792,40200.0
2009-05-18 14:00:00,26.27,26.27,26.22,26.23,43200.0,15.4792,15.4792,15.4497,15.4556,43200.0
2009-05-18 14:05:00,26.23,26.24,26.22,26.22,63200.0,15.4556,15.4615,15.4497,15.4497,63200.0
2009-05-18 14:10:00,26.23,26.24,26.21,26.22,41400.0,15.4556,15.4615,15.4438,15.4497,41400.0
2009-05-18 14:15:00,26.23,26.25,26.22,26.24,53200.0,15.4556,15.4674,15.4497,15.4615,53200.0
2009-05-18 14:20:00,26.25,26.25,26.22,26.23,33000.0,15.4674,15.4674,15.4497,15.4556,33000.0
2009-05-18 14:25:00,26.23,26.23,26.18,26.18,31200.0,15.4556,15.4556,15.4261,15.4261,31200.0
2009-05-18 14:30:00,26.19,26.24,26.18,26.23,51200.0,15.432,15.4615,15.4261,15.4556,51200.0
2009-05-18 14:35:00,26.23,26.25,26.22,26.25,51200.0,15.4556,15.4674,15.4497,15.4674,51200.0
2009-05-18 14:40:00,26.25,26.27,26.24,26.27,46600.0,15.4674,15.4792,15.4615,15.4792,46600.0
2009-05-18 14:45:00,26.27,26.29,26.25,26.27,52800.0,15.4792,15.4909,15.4674,15.4792,52800.0
2009-05-18 14:50:00,26.27,26.29,26.27,26.29,36000.0,15.4792,15.4909,15.4792,15.4909,36000.0
2009-05-18 14:55:00,26.29,26.31,26.27,26.28,79200.0,15.4909,15.5027,15.4792,15.4851,79200.0
2009-05-18 15:00:00,26.28,26.28,26.24,26.25,90600.0,15.4851,15.4851,15.4615,15.4674,90600.0
2009-05-18 15:05:00,26.25,26.32,26.25,26.32,86400.0,15.4674,15.5086,15.4674,15.5086,86400.0
2009-05-18 15:10:00,26.32,26.33,26.29,26.31,81600.0,15.5086,15.5145,15.4909,15.5027,81600.0
2009-05-18 15:15:00,26.31,26.31,26.26,26.27,107200.0,15.5027,15.5027,15.4733,15.4792,107200.0
2009-05-18 15:20:00,26.27,26.28,26.24,26.25,95200.0,15.4792,15.4851,15.4615,15.4674,95200.0
2009-05-18 15:25:00,26.25,26.25,26.13,26.16,255200.0,15.4674,15.4674,15.3967,15.4143,255200.0
2009-05-18 15:30:00,26.16,26.2,26.14,26.18,180600.0,15.4143,15.4379,15.4026,15.4261,180600.0
2009-05-18 15:35:00,26.18,26.21,26.17,26.2,147800.0,15.4261,15.4438,15.4202,15.4379,147800.0
2009-05-18 15:40:00,26.2,26.28,26.19,26.28,191800.0,15.4379,15.4851,15.432,15.4851,191800.0
2009-05-18 15:45:00,26.28,26.32,26.25,26.29,181800.0,15.4851,15.5086,15.4674,15.4909,181800.0
2009-05-18 15:50:00,26.29,26.33,26.27,26.33,131600.0,15.4909,15.5145,15.4792,15.5145,131600.0
2009-05-18 15:55:00,26.33,26.38,26.31,26.36,238800.0,15.5145,15.544,15.5027,15.5322,238800.0
2009-05-19 09:30:00,26.46,26.48,26.35,26.36,135600.0,15.5911,15.6029,15.5263,15.5322,135600.0
2009-05-19 09:35:00,26.36,26.39,26.26,26.27,97400.0,15.5322,15.5499,15.4733,15.4792,97400.0
2009-05-19 09:40:00,26.27,26.28,26.21,26.24,79600.0,15.4792,15.4851,15.4438,15.4615,79600.0
2009-05-19 09:45:00,26.25,26.31,26.24,26.3,73000.0,15.4674,15.5027,15.4615,15.4968,73000.0
2009-05-19 09:50:00,26.3,26.32,26.27,26.31,87600.0,15.4968,15.5086,15.4792,15.5027,87600.0
2009-05-19 09:55:00,26.3,26.32,26.28,26.29,62800.0,15.4968,15.5086,15.4851,15.4909,62800.0
2009-05-19 10:00:00,26.3,26.35,26.27,26.35,83800.0,15.4968,15.5263,15.4792,15.5263,83800.0
2009-05-19 10:05:00,26.35,26.38,26.31,26.36,97600.0,15.5263,15.544,15.5027,15.5322,97600.0
2009-05-19 10:10:00,26.36,26.4,26.35,26.36,59600.0,15.5322,15.5558,15.5263,15.5322,59600.0
2009-05-19 10:15:00,26.35,26.4,26.34,26.36,104200.0,15.5263,15.5558,15.5204,15.5322,104200.0
2009-05-19 10:20:00,26.36,26.36,26.34,26.35,53800.0,15.5322,15.5322,15.5204,15.5263,53800.0
2009-05-19 10:25:00,26.35,26.36,26.35,26.36,57800.0,15.5263,15.5322,15.5263,15.5322,57800.0
2009-05-19 10:30:00,26.36,26.43,26.36,26.43,80800.0,15.5322,15.5734,15.5322,15.5734,80800.0
2009-05-19 10:35:00,26.43,26.43,26.35,26.35,118400.0,15.5734,15.5734,15.5263,15.5263,118400.0
2009-05-19 10:40:00,26.35,26.36,26.33,26.33,37600.0,15.5263,15.5322,15.5145,15.5145,37600.0
2009-05-19 10:45:00,26.34,26.35,26.29,26.29,73000.0,15.5204,15.5263,15.4909,15.4909,73000.0
2009-05-19 10:50:00,26.29,26.29,26.25,26.25,55400.0,15.4909,15.4909,15.4674,15.4674,55400.0
2009-05-19 10:55:00,26.25,26.28,26.25,26.26,45800.0,15.4674,15.4851,15.4674,15.4733,45800.0
2009-05-19 11:00:00,26.26,26.28,26.24,26.27,45200.0,15.4733,15.4851,15.4615,15.4792,45200.0
2009-05-19 11:05:00,26.27,26.28,26.25,26.28,46600.0,15.4792,15.4851,15.4674,15.4851,46600.0
2009-05-19 11:10:00,26.28,26.3,26.25,26.25,66400.0,15.4851,15.4968,15.4674,15.4674,66400.0
2009-05-19 11:15:00,26.25,26.25,26.22,26.25,79800.0,15.4674,15.4674,15.4497,15.4674,79800.0
2009-05-19 11:20:00,26.25,26.25,26.22,26.23,85200.0,15.4674,15.4674,15.4497,15.4556,85200.0
2009-05-19 11:25:00,26.23,26.25,26.22,26.23,84800.0,15.4556,15.4674,15.4497,15.4556,84800.0
2009-05-19 11:30:00,26.22,26.23,26.18,26.21,128600.0,15.4497,15.4556,15.4261,15.4438,128600.0
2009-05-19 11:35:00,26.22,26.22,26.17,26.18,109600.0,15.4497,15.4497,15.4202,15.4261,109600.0
2009-05-19 11:40:00,26.18,26.22,26.17,26.21,110200.0,15.4261,15.4497,15.4202,15.4438,110200.0
2009-05-19 11:45:00,26.21,26.22,26.18,26.2,72200.0,15.4438,15.4497,15.4261,15.4379,72200.0
2009-05-19 11:50:00,26.2,26.23,26.18,26.21,75800.0,15.4379,15.4556,15.4261,15.4438,75800.0
2009-05-19 11:55:00,26.21,26.21,26.18,26.2,78400.0,15.4438,15.4438,15.4261,15.4379,78400.0
2009-05-19 12:00:00,26.18,26.21,26.16,26.18,81200.0,15.4261,15.4438,15.4143,15.4261,81200.0
2009-05-19 12:05:00,26.18,26.2,26.15,26.15,94000.0,15.4261,15.4379,15.4085,15.4085,94000.0
2009-05-19 12:10:00,26.15,26.16,26.1,26.11,76200.0,15.4085,15.4143,15.379,15.3849,76200.0
2009-05-19 12:15:00,26.13,26.18,26.11,26.18,47800.0,15.3967,15.4261,15.3849,15.4261,47800.0
2009-05-19 12:20:00,26.18,26.19,26.14,26.15,80400.0,15.4261,15.432,15.4026,15.4085,80400.0
2009-05-19 12:25:00,26.15,26.17,26.14,26.15,71800.0,15.4085,15.4202,15.4026,15.4085,71800.0
2009-05-19 12:30:00,26.15,26.15,26.11,26.11,68200.0,15.4085,15.4085,15.3849,15.3849,68200.0
2009-05-19 12:35:00,26.11,26.13,26.1,26.11,57000.0,15.3849,15.3967,15.379,15.3849,57000.0
2009-05-19 12:40:00,26.11,26.13,26.1,26.1,68400.0,15.3849,15.3967,15.379,15.379,68400.0
2009-05-19 12:45:00,26.11,26.12,26.1,26.11,37600.0,15.3849,15.3908,15.379,15.3849,37600.0
2009-05-19 12:50:00,26.11,26.13,26.1,26.12,44200.0,15.3849,15.3967,15.379,15.3908,44200.0
2009-05-19 12:55:00,26.12,26.13,26.11,26.12,33800.0,15.3908,15.3967,15.3849,15.3908,33800.0
2009-05-19 13:00:00,26.11,26.13,26.11,26.11,39000.0,15.3849,15.3967,15.3849,15.3849,39000.0
2009-05-19 13:05:00,26.12,26.13,26.11,26.11,46200.0,15.3908,15.3967,15.3849,15.3849,46200.0
2009-05-19 13:10:00,26.11,26.13,26.09,26.11,86400.0,15.3849,15.3967,15.3731,15.3849,86400.0
2009-05-19 13:15:00,26.11,26.12,26.11,26.11,34800.0,15.3849,15.3908,15.3849,15.3849,34800.0
2009-05-19 13:20:00,26.12,26.13,26.11,26.11,80400.0,15.3908,15.3967,15.3849,15.3849,80400.0
2009-05-19 13:25:00,26.11,26.12,26.1,26.11,80600.0,15.3849,15.3908,15.379,15.3849,80600.0
2009-05-19 13:30:00,26.11,26.13,26.1,26.11,110200.0,15.3849,15.3967,15.379,15.3849,110200.0
2009-05-19 13:35:00,26.11,26.13,26.07,26.08,312400.0,15.3849,15.3967,15.3613,15.3672,312400.0
2009-05-19 13:40:00,26.07,26.11,26.07,26.08,67000.0,15.3613,15.3849,15.3613,15.3672,67000.0
2009-05-19 13:45:00,26.09,26.13,26.08,26.12,32000.0,15.3731,15.3967,15.3672,15.3908,32000.0
2009-05-19 13:50:00,26.12,26.12,26.07,26.08,60000.0,15.3908,15.3908,15.3613,15.3672,60000.0
2009-05-19 13:55:00,26.08,26.08,26.04,26.05,109200.0,15.3672,15.3672,15.3436,15.3495,109200.0
2009-05-19 14:00:00,26.05,26.06,26.02,26.03,109000.0,15.3495,15.3554,15.3319,15.3377,109000.0
2009-05-19 14:05:00,26.02,26.06,26.02,26.03,80200.0,15.3319,15.3554,15.3319,15.3377,80200.0
2009-05-19 14:10:00,26.03,26.05,26.02,26.03,61600.0,15.3377,15.3495,15.3319,15.3377,61600.0
2009-05-19 14:15:00,26.03,26.05,26.02,26.05,60600.0,15.3377,15.3495,15.3319,15.3495,60600.0
2009-05-19 14:20:00,26.05,26.08,26.04,26.07,82000.0,15.3495,15.3672,15.3436,15.3613,82000.0
2009-05-19 14:25:00,26.07,26.08,26.05,26.08,54200.0,15.3613,15.3672,15.3495,15.3672,54200.0
2009-05-19 14:30:00,26.08,26.09,26.06,26.07,70800.0,15.3672,15.3731,15.3554,15.3613,70800.0
2009-05-19 14:35:00,26.07,26.08,26.05,26.08,72800.0,15.3613,15.3672,15.3495,15.3672,72800.0
2009-05-19 14:40:00,26.08,26.1,26.07,26.08,54200.0,15.3672,15.379,15.3613,15.3672,54200.0
2009-05-19 14:45:00,26.08,26.11,26.08,26.1,48000.0,15.3672,15.3849,15.3672,15.379,48000.0
2009-05-19 14:50:00,26.11,26.13,26.09,26.11,96800.0,15.3849,15.3967,15.3731,15.3849,96800.0
2009-05-19 14:55:00,26.11,26.12,26.1,26.11,46800.0,15.3849,15.3908,15.379,15.3849,46800.0
2009-05-19 15:00:00,26.11,26.13,26.11,26.13,52400.0,15.3849,15.3967,15.3849,15.3967,52400.0
2009-05-19 15:05:00,26.12,26.15,26.11,26.11,96000.0,15.3908,15.4085,15.3849,15.3849,96000.0
2009-05-19 15:10:00,26.12,26.13,26.11,26.13,62000.0,15.3908,15.3967,15.3849,15.3967,62000.0
2009-05-19 15:15:00,26.13,26.13,26.12,26.13,48000.0,15.3967,15.3967,15.3908,15.3967,48000.0
2009-05-19 15:20:00,26.13,26.18,26.11,26.18,140800.0,15.3967,15.4261,15.3849,15.4261,140800.0
2009-05-19 15:25:00,26.18,26.18,26.13,26.13,81800.0,15.4261,15.4261,15.3967,15.3967,81800.0
2009-05-19 15:30:00,26.14,26.15,26.11,26.13,90600.0,15.4026,15.4085,15.3849,15.3967,90600.0
2009-05-19 15:35:00,26.13,26.18,26.13,26.14,111600.0,15.3967,15.4261,15.3967,15.4026,111600.0
2009-05-19 15:40:00,26.14,26.15,26.1,26.13,187000.0,15.4026,15.4085,15.379,15.3967,187000.0
2009-05-19 15:45:00,26.12,26.13,26.08,26.1,781000.0,15.3908,15.3967,15.3672,15.379,781000.0
2009-05-19 15:50:00,26.1,26.16,26.09,26.11,199200.0,15.379,15.4143,15.3731,15.3849,199200.0
2009-05-19 15:55:00,26.11,26.13,26.03,26.06,395400.0,15.3849,15.3967,15.3377,15.3554,395400.0
2009-05-20 09:30:00,26.15,26.37,26.1,26.37,95800.0,15.4085,15.5381,15.379,15.5381,95800.0
2009-05-20 09:35:00,26.35,26.36,26.27,26.3,58800.0,15.5263,15.5322,15.4792,15.4968,58800.0
2009-05-20 09:40:00,26.29,26.31,26.2,26.22,78600.0,15.4909,15.5027,15.4379,15.4497,78600.0
2009-05-20 09:45:00,26.22,26.28,26.15,26.21,77800.0,15.4497,15.4851,15.4085,15.4438,77800.0
2009-05-20 09:50:00,26.21,26.31,26.18,26.3,66400.0,15.4438,15.5027,15.4261,15.4968,66400.0
2009-05-20 09:55:00,26.29,26.3,26.25,26.28,48200.0,15.4909,15.4968,15.4674,15.4851,48200.0
2009-05-20 10:00:00,26.28,26.33,26.28,26.31,64400.0,15.4851,15.5145,15.4851,15.5027,64400.0
2009-05-20 10:05:00,26.3,26.32,26.29,26.32,67200.0,15.4968,15.5086,15.4909,15.5086,67200.0
2009-05-20 10:10:00,26.32,26.34,26.27,26.3,100000.0,15.5086,15.5204,15.4792,15.4968,100000.0
2009-05-20 10:15:00,26.31,26.33,26.25,26.26,123600.0,15.5027,15.5145,15.4674,15.4733,123600.0
2009-05-20 10:20:00,26.25,26.27,26.25,26.26,87400.0,15.4674,15.4792,15.4674,15.4733,87400.0
2009-05-20 10:25:00,26.26,26.28,26.25,26.25,45200.0,15.4733,15.4851,15.4674,15.4674,45200.0
2009-05-20 10:30:00,26.25,26.27,26.25,26.25,83200.0,15.4674,15.4792,15.4674,15.4674,83200.0
2009-05-20 10:35:00,26.25,26.25,26.23,26.25,95600.0,15.4674,15.4674,15.4556,15.4674,95600.0
2009-05-20 10:40:00,26.25,26.25,26.24,26.25,61600.0,15.4674,15.4674,15.4615,15.4674,61600.0
2009-05-20 10:45:00,26.24,26.26,26.22,26.25,131800.0,15.4615,15.4733,15.4497,15.4674,131800.0
2009-05-20 10:50:00,26.25,26.28,26.25,26.26,89400.0,15.4674,15.4851,15.4674,15.4733,89400.0
2009-05-20 10:55:00,26.26,26.29,26.25,26.28,53800.0,15.4733,15.4909,15.4674,15.4851,53800.0
2009-05-20 11:00:00,26.28,26.3,26.26,26.27,36200.0,15.4851,15.4968,15.4733,15.4792,36200.0
2009-05-20 11:05:00,26.27,26.28,26.26,26.28,43200.0,15.4792,15.4851,15.4733,15.4851,43200.0
2009-05-20 11:10:00,26.28,26.28,26.25,26.27,51200.0,15.4851,15.4851,15.4674,15.4792,51200.0
2009-05-20 11:15:00,26.27,26.31,26.25,26.27,61200.0,15.4792,15.5027,15.4674,15.4792,61200.0
2009-05-20 11:20:00,26.27,26.28,26.26,26.27,58000.0,15.4792,15.4851,15.4733,15.4792,58000.0
2009-05-20 11:25:00,26.27,26.27,26.25,26.25,30000.0,15.4792,15.4792,15.4674,15.4674,30000.0
2009-05-20 11:30:00,26.25,26.25,26.23,26.23,35600.0,15.4674,15.4674,15.4556,15.4556,35600.0
2009-05-20 11:35:00,26.24,26.26,26.24,26.26,37400.0,15.4615,15.4733,15.4615,15.4733,37400.0
2009-05-20 11:40:00,26.26,26.29,26.25,26.29,30000.0,15.4733,15.4909,15.4674,15.4909,30000.0
2009-05-20 11:45:00,26.29,26.3,26.25,26.25,37200.0,15.4909,15.4968,15.4674,15.4674,37200.0
2009-05-20 11:50:00,26.25,26.27,26.24,26.27,66400.0,15.4674,15.4792,15.4615,15.4792,66400.0
2009-05-20 11:55:00,26.25,26.27,26.24,26.25,44000.0,15.4674,15.4792,15.4615,15.4674,44000.0
2009-05-20 12:00:00,26.24,26.27,26.24,26.27,29200.0,15.4615,15.4792,15.4615,15.4792,29200.0
2009-05-20 12:05:00,26.27,26.28,26.25,26.25,24600.0,15.4792,15.4851,15.4674,15.4674,24600.0
2009-05-20 12:10:00,26.25,26.28,26.25,26.27,36200.0,15.4674,15.4851,15.4674,15.4792,36200.0
2009-05-20 12:15:00,26.27,26.27,26.25,26.25,32400.0,15.4792,15.4792,15.4674,15.4674,32400.0
2009-05-20 12:20:00,26.25,26.25,26.23,26.24,25600.0,15.4674,15.4674,15.4556,15.4615,25600.0
2009-05-20 12:25:00,26.24,26.27,26.23,26.25,27200.0,15.4615,15.4792,15.4556,15.4674,27200.0
2009-05-20 12:30:00,26.26,26.27,26.24,26.24,70200.0,15.4733,15.4792,15.4615,15.4615,70200.0
2009-05-20 12:35:00,26.24,26.27,26.22,26.27,67800.0,15.4615,15.4792,15.4497,15.4792,67800.0
2009-05-20 12:40:00,26.27,26.27,26.25,26.25,14800.0,15.4792,15.4792,15.4674,15.4674,14800.0
2009-05-20 12:45:00,26.25,26.25,26.22,26.22,37400.0,15.4674,15.4674,15.4497,15.4497,37400.0
2009-05-20 12:50:00,26.22,26.29,26.22,26.29,71200.0,15.4497,15.4909,15.4497,15.4909,71200.0
2009-05-20 12:55:00,26.29,26.3,26.26,26.27,26800.0,15.4909,15.4968,15.4733,15.4792,26800.0
2009-05-20 13:00:00,26.27,26.3,26.25,26.3,34400.0,15.4792,15.4968,15.4674,15.4968,34400.0
2009-05-20 13:05:00,26.29,26.31,26.28,26.31,40000.0,15.4909,15.5027,15.4851,15.5027,40000.0
2009-05-20 13:10:00,26.32,26.33,26.26,26.26,30600.0,15.5086,15.5145,15.4733,15.4733,30600.0
2009-05-20 13:15:00,26.27,26.29,26.25,26.29,27000.0,15.4792,15.4909,15.4674,15.4909,27000.0
2009-05-20 13:20:00,26.29,26.31,26.27,26.3,42000.0,15.4909,15.5027,15.4792,15.4968,42000.0
2009-05-20 13:25:00,26.31,26.32,26.29,26.29,32200.0,15.5027,15.5086,15.4909,15.4909,32200.0
2009-05-20 13:30:00,26.29,26.32,26.28,26.3,24400.0,15.4909,15.5086,15.4851,15.4968,24400.0
2009-05-20 13:35:00,26.32,26.34,26.3,26.3,32000.0,15.5086,15.5204,15.4968,15.4968,32000.0
2009-05-20 13:40:00,26.3,26.34,26.3,26.33,43000.0,15.4968,15.5204,15.4968,15.5145,43000.0
2009-05-20 13:45:00,26.32,26.34,26.31,26.32,30200.0,15.5086,15.5204,15.5027,15.5086,30200.0
2009-05-20 13:50:00,26.32,26.34,26.3,26.33,25000.0,15.5086,15.5204,15.4968,15.5145,25000.0
2009-05-20 13:55:00,26.34,26.34,26.32,26.33,16200.0,15.5204,15.5204,15.5086,15.5145,16200.0
2009-05-20 14:00:00,26.33,26.34,26.25,26.28,88600.0,15.5145,15.5204,15.4674,15.4851,88600.0
2009-05-20 14:05:00,26.28,26.35,26.28,26.32,50200.0,15.4851,15.5263,15.4851,15.5086,50200.0
2009-05-20 14:10:00,26.31,26.33,26.31,26.32,47000.0,15.5027,15.5145,15.5027,15.5086,47000.0
2009-05-20 14:15:00,26.32,26.37,26.32,26.37,49000.0,15.5086,15.5381,15.5086,15.5381,49000.0
2009-05-20 14:20:00,26.37,26.4,26.36,26.39,44800.0,15.5381,15.5558,15.5322,15.5499,44800.0
2009-05-20 14:25:00,26.39,26.39,26.36,26.37,36600.0,15.5499,15.5499,15.5322,15.5381,36600.0
2009-05-20 14:30:00,26.36,26.38,26.34,26.37,85600.0,15.5322,15.544,15.5204,15.5381,85600.0
2009-05-20 14:35:00,26.37,26.38,26.35,26.37,49600.0,15.5381,15.544,15.5263,15.5381,49600.0
2009-05-20 14:40:00,26.37,26.43,26.36,26.4,71200.0,15.5381,15.5734,15.5322,15.5558,71200.0
2009-05-20 14:45:00,26.4,26.43,26.39,26.42,44600.0,15.5558,15.5734,15.5499,15.5675,44600.0
2009-05-20 14:50:00,26.42,26.48,26.41,26.46,82000.0,15.5675,15.6029,15.5617,15.5911,82000.0
2009-05-20 14:55:00,26.45,26.45,26.42,26.44,57000.0,15.5852,15.5852,15.5675,15.5793,57000.0
2009-05-20 15:00:00,26.45,26.45,26.38,26.38,70600.0,15.5852,15.5852,15.544,15.544,70600.0
2009-05-20 15:05:00,26.38,26.42,26.36,26.38,91400.0,15.544,15.5675,15.5322,15.544,91400.0
2009-05-20 15:10:00,26.38,26.4,26.31,26.33,109000.0,15.544,15.5558,15.5027,15.5145,109000.0
2009-05-20 15:15:00,26.33,26.35,26.29,26.35,75800.0,15.5145,15.5263,15.4909,15.5263,75800.0
2009-05-20 15:20:00,26.35,26.35,26.3,26.3,88800.0,15.5263,15.5263,15.4968,15.4968,88800.0
2009-05-20 15:25:00,26.31,26.36,26.31,26.33,97200.0,15.5027,15.5322,15.5027,15.5145,97200.0
2009-05-20 15:30:00,26.34,26.34,26.28,26.34,91000.0,15.5204,15.5204,15.4851,15.5204,91000.0
2009-05-20 15:35:00,26.34,26.35,26.28,26.31,123400.0,15.5204,15.5263,15.4851,15.5027,123400.0
2009-05-20 15:40:00,26.31,26.31,26.23,26.25,198200.0,15.5027,15.5027,15.4556,15.4674,198200.0
2009-05-20 15:45:00,26.25,26.28,26.23,26.25,123000.0,15.4674,15.4851,15.4556,15.4674,123000.0
2009-05-20 15:50:00,26.25,26.25,26.24,26.24,118000.0,15.4674,15.4674,15.4615,15.4615,118000.0
2009-05-20 15:55:00,26.24,26.25,26.21,26.23,190800.0,15.4615,15.4674,15.4438,15.4556,190800.0
2009-05-21 09:30:00,26.05,26.09,26.0,26.04,120800.0,15.3495,15.3731,15.3201,15.3436,120800.0
2009-05-21 09:35:00,26.05,26.09,26.0,26.07,80200.0,15.3495,15.3731,15.3201,15.3613,80200.0
2009-05-21 09:40:00,26.06,26.18,26.03,26.17,78800.0,15.3554,15.4261,15.3377,15.4202,78800.0
2009-05-21 09:45:00,26.17,26.21,26.16,26.21,49600.0,15.4202,15.4438,15.4143,15.4438,49600.0
2009-05-21 09:50:00,26.22,26.25,26.15,26.16,44600.0,15.4497,15.4674,15.4085,15.4143,44600.0
2009-05-21 09:55:00,26.15,26.21,26.15,26.17,31000.0,15.4085,15.4438,15.4085,15.4202,31000.0
2009-05-21 10:00:00,26.16,26.28,26.11,26.13,81200.0,15.4143,15.4851,15.3849,15.3967,81200.0
2009-05-21 10:05:00,26.14,26.18,26.1,26.15,36600.0,15.4026,15.4261,15.379,15.4085,36600.0
2009-05-21 10:10:00,26.15,26.16,26.1,26.12,23400.0,15.4085,15.4143,15.379,15.3908,23400.0
2009-05-21 10:15:00,26.11,26.15,26.11,26.14,36400.0,15.3849,15.4085,15.3849,15.4026,36400.0
2009-05-21 10:20:00,26.14,26.17,26.11,26.15,54400.0,15.4026,15.4202,15.3849,15.4085,54400.0
2009-05-21 10:25:00,26.16,26.17,26.11,26.11,40400.0,15.4143,15.4202,15.3849,15.3849,40400.0
2009-05-21 10:30:00,26.11,26.3,26.1,26.3,188600.0,15.3849,15.4968,15.379,15.4968,188600.0
2009-05-21 10:35:00,26.3,26.3,26.22,26.25,75800.0,15.4968,15.4968,15.4497,15.4674,75800.0
2009-05-21 10:40:00,26.24,26.3,26.24,26.29,36600.0,15.4615,15.4968,15.4615,15.4909,36600.0
2009-05-21 10:45:00,26.29,26.3,26.27,26.28,27600.0,15.4909,15.4968,15.4792,15.4851,27600.0
2009-05-21 10:50:00,26.27,26.28,26.2,26.21,29600.0,15.4792,15.4851,15.4379,15.4438,29600.0
2009-05-21 10:55:00,26.2,26.2,26.13,26.14,29800.0,15.4379,15.4379,15.3967,15.4026,29800.0
2009-05-21 11:00:00,26.15,26.2,26.12,26.18,79600.0,15.4085,15.4379,15.3908,15.4261,79600.0
2009-05-21 11:05:00,26.18,26.23,26.17,26.23,33400.0,15.4261,15.4556,15.4202,15.4556,33400.0
2009-05-21 11:10:00,26.23,26.25,26.21,26.22,54200.0,15.4556,15.4674,15.4438,15.4497,54200.0
2009-05-21 11:15:00,26.21,26.24,26.21,26.23,14000.0,15.4438,15.4615,15.4438,15.4556,14000.0
2009-05-21 11:20:00,26.22,26.25,26.22,26.25,26600.0,15.4497,15.4674,15.4497,15.4674,26600.0
2009-05-21 11:25:00,26.25,26.25,26.22,26.22,41800.0,15.4674,15.4674,15.4497,15.4497,41800.0
2009-05-21 11:30:00,26.22,26.23,26.16,26.17,148800.0,15.4497,15.4556,15.4143,15.4202,148800.0
2009-05-21 11:35:00,26.17,26.18,26.12,26.14,26800.0,15.4202,15.4261,15.3908,15.4026,26800.0
2009-05-21 11:40:00,26.15,26.15,26.13,26.15,15800.0,15.4085,15.4085,15.3967,15.4085,15800.0
2009-05-21 11:45:00,26.14,26.15,26.13,26.13,12000.0,15.4026,15.4085,15.3967,15.3967,12000.0
2009-05-21 11:50:00,26.13,26.16,26.11,26.16,44800.0,15.3967,15.4143,15.3849,15.4143,44800.0
2009-05-21 11:55:00,26.14,26.16,26.13,26.14,25600.0,15.4026,15.4143,15.3967,15.4026,25600.0
2009-05-21 12:00:00,26.13,26.15,26.13,26.15,29200.0,15.3967,15.4085,15.3967,15.4085,29200.0
2009-05-21 12:05:00,26.15,26.18,26.14,26.16,61400.0,15.4085,15.4261,15.4026,15.4143,61400.0
2009-05-21 12:10:00,26.15,26.15,26.12,26.13,29800.0,15.4085,15.4085,15.3908,15.3967,29800.0
2009-05-21 12:15:00,26.13,26.14,26.11,26.14,29600.0,15.3967,15.4026,15.3849,15.4026,29600.0
2009-05-21 12:20:00,26.14,26.14,26.13,26.14,9800.0,15.4026,15.4026,15.3967,15.4026,9800.0
2009-05-21 12:25:00,26.14,26.14,26.13,26.13,23000.0,15.4026,15.4026,15.3967,15.3967,23000.0
2009-05-21 12:30:00,26.13,26.16,26.13,26.15,41800.0,15.3967,15.4143,15.3967,15.4085,41800.0
2009-05-21 12:35:00,26.14,26.17,26.14,26.15,28200.0,15.4026,15.4202,15.4026,15.4085,28200.0
2009-05-21 12:40:00,26.16,26.22,26.15,26.22,64000.0,15.4143,15.4497,15.4085,15.4497,64000.0
2009-05-21 12:45:00,26.22,26.23,26.18,26.22,42800.0,15.4497,15.4556,15.4261,15.4497,42800.0
2009-05-21 12:50:00,26.22,26.23,26.2,26.21,16200.0,15.4497,15.4556,15.4379,15.4438,16200.0
2009-05-21 12:55:00,26.21,26.25,26.2,26.24,25600.0,15.4438,15.4674,15.4379,15.4615,25600.0
2009-05-21 13:00:00,26.24,26.27,26.22,26.22,59800.0,15.4615,15.4792,15.4497,15.4497,59800.0
2009-05-21 13:05:00,26.21,26.22,26.18,26.21,17400.0,15.4438,15.4497,15.4261,15.4438,17400.0
2009-05-21 13:10:00,26.18,26.25,26.18,26.23,82600.0,15.4261,15.4674,15.4261,15.4556,82600.0
2009-05-21 13:15:00,26.23,26.23,26.17,26.17,70200.0,15.4556,15.4556,15.4202,15.4202,70200.0
2009-05-21 13:20:00,26.17,26.18,26.11,26.11,71000.0,15.4202,15.4261,15.3849,15.3849,71000.0
2009-05-21 13:25:00,26.11,26.11,26.05,26.05,120000.0,15.3849,15.3849,15.3495,15.3495,120000.0
2009-05-21 13:30:00,26.05,26.05,26.03,26.05,36200.0,15.3495,15.3495,15.3377,15.3495,36200.0
2009-05-21 13:35:00,26.04,26.06,26.03,26.04,30400.0,15.3436,15.3554,15.3377,15.3436,30400.0
2009-05-21 13:40:00,26.04,26.06,26.04,26.05,7000.0,15.3436,15.3554,15.3436,15.3495,7000.0
2009-05-21 13:45:00,26.06,26.07,26.04,26.05,24800.0,15.3554,15.3613,15.3436,15.3495,24800.0
2009-05-21 13:50:00,26.05,26.06,26.04,26.06,21000.0,15.3495,15.3554,15.3436,15.3554,21000.0
2009-05-21 13:55:00,26.06,26.07,26.04,26.05,21200.0,15.3554,15.3613,15.3436,15.3495,21200.0
2009-05-21 14:00:00,26.05,26.09,26.05,26.05,45800.0,15.3495,15.3731,15.3495,15.3495,45800.0
2009-05-21 14:05:00,26.05,26.05,26.0,26.0,56600.0,15.3495,15.3495,15.3201,15.3201,56600.0
2009-05-21 14:10:00,26.01,26.03,26.0,26.0,30000.0,15.326,15.3377,15.3201,15.3201,30000.0
2009-05-21 14:15:00,26.0,26.03,26.0,26.02,27600.0,15.3201,15.3377,15.3201,15.3319,27600.0
2009-05-21 14:20:00,26.02,26.04,26.01,26.03,58800.0,15.3319,15.3436,15.326,15.3377,58800.0
2009-05-21 14:25:00,26.03,26.09,26.03,26.08,46800.0,15.3377,15.3731,15.3377,15.3672,46800.0
2009-05-21 14:30:00,26.08,26.09,26.04,26.09,50800.0,15.3672,15.3731,15.3436,15.3731,50800.0
2009-05-21 14:35:00,26.09,26.1,26.08,26.08,32400.0,15.3731,15.379,15.3672,15.3672,32400.0
2009-05-21 14:40:00,26.08,26.08,26.04,26.04,23000.0,15.3672,15.3672,15.3436,15.3436,23000.0
2009-05-21 14:45:00,26.05,26.08,26.05,26.06,57800.0,15.3495,15.3672,15.3495,15.3554,57800.0
2009-05-21 14:50:00,26.06,26.08,26.04,26.07,82600.0,15.3554,15.3672,15.3436,15.3613,82600.0
2009-05-21 14:55:00,26.07,26.08,26.05,26.06,37400.0,15.3613,15.3672,15.3495,15.3554,37400.0
2009-05-21 15:00:00,26.06,26.09,26.05,26.08,56800.0,15.3554,15.3731,15.3495,15.3672,56800.0
2009-05-21 15:05:00,26.08,26.08,26.05,26.06,37600.0,15.3672,15.3672,15.3495,15.3554,37600.0
2009-05-21 15:10:00,26.06,26.06,26.03,26.06,83800.0,15.3554,15.3554,15.3377,15.3554,83800.0
2009-05-21 15:15:00,26.05,26.1,26.05,26.08,65000.0,15.3495,15.379,15.3495,15.3672,65000.0
2009-05-21 15:20:00,26.08,26.1,26.07,26.1,42400.0,15.3672,15.379,15.3613,15.379,42400.0
2009-05-21 15:25:00,26.1,26.11,26.07,26.1,67200.0,15.379,15.3849,15.3613,15.379,67200.0
2009-05-21 15:30:00,26.1,26.16,26.1,26.11,76000.0,15.379,15.4143,15.379,15.3849,76000.0
2009-05-21 15:35:00,26.11,26.15,26.1,26.14,69600.0,15.3849,15.4085,15.379,15.4026,69600.0
2009-05-21 15:40:00,26.14,26.18,26.13,26.18,148200.0,15.4026,15.4261,15.3967,15.4261,148200.0
2009-05-21 15:45:00,26.18,26.23,26.18,26.18,86200.0,15.4261,15.4556,15.4261,15.4261,86200.0
2009-05-21 15:50:00,26.18,26.24,26.15,26.21,120400.0,15.4261,15.4615,15.4085,15.4438,120400.0
2009-05-21 15:55:00,26.21,26.23,26.18,26.21,126200.0,15.4438,15.4556,15.4261,15.4438,126200.0
2009-05-22 09:30:00,26.2,26.3,26.2,26.3,61800.0,15.4379,15.4968,15.4379,15.4968,61800.0
2009-05-22 09:35:00,26.3,26.43,26.28,26.28,53400.0,15.4968,15.5734,15.4851,15.4851,53400.0
2009-05-22 09:40:00,26.27,26.29,26.2,26.23,36400.0,15.4792,15.4909,15.4379,15.4556,36400.0
2009-05-22 09:45:00,26.22,26.25,26.2,26.25,67000.0,15.4497,15.4674,15.4379,15.4674,67000.0
2009-05-22 09:50:00,26.25,26.33,26.24,26.29,63800.0,15.4674,15.5145,15.4615,15.4909,63800.0
2009-05-22 09:55:00,26.28,26.28,26.24,26.25,74200.0,15.4851,15.4851,15.4615,15.4674,74200.0
2009-05-22 10:00:00,26.24,26.29,26.22,26.24,123600.0,15.4615,15.4909,15.4497,15.4615,123600.0
2009-05-22 10:05:00,26.23,26.25,26.21,26.23,56200.0,15.4556,15.4674,15.4438,15.4556,56200.0
2009-05-22 10:10:00,26.24,26.29,26.22,26.25,42400.0,15.4615,15.4909,15.4497,15.4674,42400.0
2009-05-22 10:15:00,26.25,26.27,26.24,26.25,31000.0,15.4674,15.4792,15.4615,15.4674,31000.0
2009-05-22 10:20:00,26.24,26.24,26.16,26.18,113200.0,15.4615,15.4615,15.4143,15.4261,113200.0
2009-05-22 10:25:00,26.18,26.2,26.17,26.18,12200.0,15.4261,15.4379,15.4202,15.4261,12200.0
2009-05-22 10:30:00,26.18,26.18,26.13,26.14,105000.0,15.4261,15.4261,15.3967,15.4026,105000.0
2009-05-22 10:35:00,26.14,26.14,26.12,26.12,42200.0,15.4026,15.4026,15.3908,15.3908,42200.0
2009-05-22 10:40:00,26.13,26.21,26.12,26.21,46000.0,15.3967,15.4438,15.3908,15.4438,46000.0
2009-05-22 10:45:00,26.19,26.2,26.18,26.19,20800.0,15.432,15.4379,15.4261,15.432,20800.0
2009-05-22 10:50:00,26.18,26.25,26.18,26.24,41000.0,15.4261,15.4674,15.4261,15.4615,41000.0
2009-05-22 10:55:00,26.24,26.28,26.23,26.28,48200.0,15.4615,15.4851,15.4556,15.4851,48200.0
2009-05-22 11:00:00,26.27,26.29,26.25,26.28,38800.0,15.4792,15.4909,15.4674,15.4851,38800.0
2009-05-22 11:05:00,26.28,26.35,26.27,26.33,164400.0,15.4851,15.5263,15.4792,15.5145,164400.0
2009-05-22 11:10:00,26.34,26.34,26.26,26.28,47600.0,15.5204,15.5204,15.4733,15.4851,47600.0
2009-05-22 11:15:00,26.28,26.29,26.26,26.28,47400.0,15.4851,15.4909,15.4733,15.4851,47400.0
2009-05-22 11:20:00,26.28,26.3,26.28,26.28,15800.0,15.4851,15.4968,15.4851,15.4851,15800.0
2009-05-22 11:25:00,26.29,26.31,26.29,26.29,22000.0,15.4909,15.5027,15.4909,15.4909,22000.0
2009-05-22 11:30:00,26.3,26.31,26.28,26.29,30600.0,15.4968,15.5027,15.4851,15.4909,30600.0
2009-05-22 11:35:00,26.29,26.3,26.28,26.29,15200.0,15.4909,15.4968,15.4851,15.4909,15200.0
2009-05-22 11:40:00,26.29,26.3,26.28,26.3,23600.0,15.4909,15.4968,15.4851,15.4968,23600.0
2009-05-22 11:45:00,26.3,26.33,26.3,26.32,9600.0,15.4968,15.5145,15.4968,15.5086,9600.0
2009-05-22 11:50:00,26.32,26.33,26.29,26.3,21800.0,15.5086,15.5145,15.4909,15.4968,21800.0
2009-05-22 11:55:00,26.3,26.33,26.3,26.32,27000.0,15.4968,15.5145,15.4968,15.5086,27000.0
2009-05-22 12:00:00,26.31,26.36,26.31,26.35,88600.0,15.5027,15.5322,15.5027,15.5263,88600.0
2009-05-22 12:05:00,26.35,26.38,26.35,26.37,49400.0,15.5263,15.544,15.5263,15.5381,49400.0
2009-05-22 12:10:00,26.36,26.38,26.36,26.36,30800.0,15.5322,15.544,15.5322,15.5322,30800.0
2009-05-22 12:15:00,26.36,26.37,26.35,26.35,24200.0,15.5322,15.5381,15.5263,15.5263,24200.0
2009-05-22 12:20:00,26.35,26.36,26.34,26.36,42600.0,15.5263,15.5322,15.5204,15.5322,42600.0
2009-05-22 12:25:00,26.36,26.36,26.34,26.36,58600.0,15.5322,15.5322,15.5204,15.5322,58600.0
2009-05-22 12:30:00,26.36,26.37,26.36,26.37,42000.0,15.5322,15.5381,15.5322,15.5381,42000.0
2009-05-22 12:35:00,26.37,26.39,26.36,26.39,69000.0,15.5381,15.5499,15.5322,15.5499,69000.0
2009-05-22 12:40:00,26.39,26.43,26.39,26.41,65200.0,15.5499,15.5734,15.5499,15.5617,65200.0
2009-05-22 12:45:00,26.41,26.41,26.4,26.4,15600.0,15.5617,15.5617,15.5558,15.5558,15600.0
2009-05-22 12:50:00,26.4,26.43,26.4,26.42,28400.0,15.5558,15.5734,15.5558,15.5675,28400.0
2009-05-22 12:55:00,26.42,26.45,26.41,26.43,42600.0,15.5675,15.5852,15.5617,15.5734,42600.0
2009-05-22 13:00:00,26.43,26.44,26.42,26.43,62600.0,15.5734,15.5793,15.5675,15.5734,62600.0
2009-05-22 13:05:00,26.43,26.44,26.42,26.43,16400.0,15.5734,15.5793,15.5675,15.5734,16400.0
2009-05-22 13:10:00,26.43,26.43,26.39,26.4,46400.0,15.5734,15.5734,15.5499,15.5558,46400.0
2009-05-22 13:15:00,26.4,26.4,26.38,26.38,47600.0,15.5558,15.5558,15.544,15.544,47600.0
2009-05-22 13:20:00,26.38,26.39,26.38,26.39,10200.0,15.544,15.5499,15.544,15.5499,10200.0
2009-05-22 13:25:00,26.39,26.41,26.36,26.38,39400.0,15.5499,15.5617,15.5322,15.544,39400.0
2009-05-22 13:30:00,26.37,26.39,26.35,26.37,50400.0,15.5381,15.5499,15.5263,15.5381,50400.0
2009-05-22 13:35:00,26.37,26.38,26.36,26.37,35400.0,15.5381,15.544,15.5322,15.5381,35400.0
2009-05-22 13:40:00,26.37,26.41,26.36,26.41,37600.0,15.5381,15.5617,15.5322,15.5617,37600.0
2009-05-22 13:45:00,26.41,26.43,26.4,26.43,19600.0,15.5617,15.5734,15.5558,15.5734,19600.0
2009-05-22 13:50:00,26.43,26.43,26.4,26.4,14000.0,15.5734,15.5734,15.5558,15.5558,14000.0
2009-05-22 13:55:00,26.39,26.42,26.39,26.42,25400.0,15.5499,15.5675,15.5499,15.5675,25400.0
2009-05-22 14:00:00,26.42,26.43,26.41,26.42,16600.0,15.5675,15.5734,15.5617,15.5675,16600.0
2009-05-22 14:05:00,26.42,26.42,26.41,26.41,11000.0,15.5675,15.5675,15.5617,15.5617,11000.0
2009-05-22 14:10:00,26.4,26.42,26.4,26.41,18400.0,15.5558,15.5675,15.5558,15.5617,18400.0
2009-05-22 14:15:00,26.41,26.42,26.4,26.41,24000.0,15.5617,15.5675,15.5558,15.5617,24000.0
2009-05-22 14:20:00,26.42,26.45,26.41,26.44,38200.0,15.5675,15.5852,15.5617,15.5793,38200.0
2009-05-22 14:25:00,26.44,26.45,26.43,26.45,15200.0,15.5793,15.5852,15.5734,15.5852,15200.0
2009-05-22 14:30:00,26.44,26.46,26.43,26.45,56400.0,15.5793,15.5911,15.5734,15.5852,56400.0
2009-05-22 14:35:00,26.46,26.46,26.45,26.46,14600.0,15.5911,15.5911,15.5852,15.5911,14600.0
2009-05-22 14:40:00,26.46,26.49,26.45,26.48,43200.0,15.5911,15.6088,15.5852,15.6029,43200.0
2009-05-22 14:45:00,26.48,26.49,26.47,26.47,19400.0,15.6029,15.6088,15.597,15.597,19400.0
2009-05-22 14:50:00,26.47,26.49,26.46,26.49,29600.0,15.597,15.6088,15.5911,15.6088,29600.0
2009-05-22 14:55:00,26.5,26.55,26.49,26.49,71000.0,15.6147,15.6441,15.6088,15.6088,71000.0
2009-05-22 15:00:00,26.49,26.5,26.47,26.49,38000.0,15.6088,15.6147,15.597,15.6088,38000.0
2009-05-22 15:05:00,26.49,26.52,26.48,26.5,28000.0,15.6088,15.6265,15.6029,15.6147,28000.0
2009-05-22 15:10:00,26.5,26.56,26.5,26.53,33000.0,15.6147,15.65,15.6147,15.6324,33000.0
2009-05-22 15:15:00,26.53,26.53,26.47,26.48,41400.0,15.6324,15.6324,15.597,15.6029,41400.0
2009-05-22 15:20:00,26.48,26.48,26.43,26.45,102400.0,15.6029,15.6029,15.5734,15.5852,102400.0
2009-05-22 15:25:00,26.45,26.46,26.43,26.45,69200.0,15.5852,15.5911,15.5734,15.5852,69200.0
2009-05-22 15:30:00,26.45,26.46,26.43,26.43,64800.0,15.5852,15.5911,15.5734,15.5734,64800.0
2009-05-22 15:35:00,26.43,26.45,26.43,26.43,59400.0,15.5734,15.5852,15.5734,15.5734,59400.0
2009-05-22 15:40:00,26.43,26.43,26.38,26.38,74200.0,15.5734,15.5734,15.544,15.544,74200.0
2009-05-22 15:45:00,26.38,26.4,26.34,26.38,156200.0,15.544,15.5558,15.5204,15.544,156200.0
2009-05-22 15:50:00,26.38,26.38,26.35,26.35,151200.0,15.544,15.544,15.5263,15.5263,151200.0
2009-05-22 15:55:00,26.35,26.36,26.34,26.34,208400.0,15.5263,15.5322,15.5204,15.5204,208400.0
2009-05-26 09:30:00,26.31,26.32,26.07,26.09,74800.0,15.5027,15.5086,15.3613,15.3731,74800.0
2009-05-26 09:35:00,26.07,26.13,25.96,25.99,133000.0,15.3613,15.3967,15.2965,15.3142,133000.0
2009-05-26 09:40:00,25.99,26.04,25.98,26.01,80400.0,15.3142,15.3436,15.3083,15.326,80400.0
2009-05-26 09:45:00,26.0,26.14,25.99,26.13,82600.0,15.3201,15.4026,15.3142,15.3967,82600.0
2009-05-26 09:50:00,26.13,26.15,26.05,26.11,85200.0,15.3967,15.4085,15.3495,15.3849,85200.0
2009-05-26 09:55:00,26.11,26.15,26.11,26.15,42200.0,15.3849,15.4085,15.3849,15.4085,42200.0
2009-05-26 10:00:00,26.16,26.46,26.16,26.38,308400.0,15.4143,15.5911,15.4143,15.544,308400.0
2009-05-26 10:05:00,26.37,26.39,26.35,26.37,93600.0,15.5381,15.5499,15.5263,15.5381,93600.0
2009-05-26 10:10:00,26.37,26.43,26.36,26.38,135400.0,15.5381,15.5734,15.5322,15.544,135400.0
2009-05-26 10:15:00,26.37,26.48,26.36,26.36,82200.0,15.5381,15.6029,15.5322,15.5322,82200.0
2009-05-26 10:20:00,26.36,26.36,26.25,26.25,76200.0,15.5322,15.5322,15.4674,15.4674,76200.0
2009-05-26 10:25:00,26.25,26.27,26.25,26.27,65600.0,15.4674,15.4792,15.4674,15.4792,65600.0
2009-05-26 10:30:00,26.27,26.3,26.26,26.29,45200.0,15.4792,15.4968,15.4733,15.4909,45200.0
2009-05-26 10:35:00,26.28,26.31,26.28,26.29,60600.0,15.4851,15.5027,15.4851,15.4909,60600.0
2009-05-26 10:40:00,26.3,26.3,26.27,26.28,35800.0,15.4968,15.4968,15.4792,15.4851,35800.0
2009-05-26 10:45:00,26.29,26.3,26.22,26.25,392800.0,15.4909,15.4968,15.4497,15.4674,392800.0
2009-05-26 10:50:00,26.25,26.29,26.24,26.29,26600.0,15.4674,15.4909,15.4615,15.4909,26600.0
2009-05-26 10:55:00,26.29,26.31,26.28,26.29,57400.0,15.4909,15.5027,15.4851,15.4909,57400.0
2009-05-26 11:00:00,26.3,26.34,26.29,26.31,30600.0,15.4968,15.5204,15.4909,15.5027,30600.0
2009-05-26 11:05:00,26.3,26.32,26.29,26.32,16200.0,15.4968,15.5086,15.4909,15.5086,16200.0
2009-05-26 11:10:00,26.31,26.34,26.29,26.34,72000.0,15.5027,15.5204,15.4909,15.5204,72000.0
2009-05-26 11:15:00,26.34,26.34,26.25,26.29,218000.0,15.5204,15.5204,15.4674,15.4909,218000.0
2009-05-26 11:20:00,26.28,26.31,26.25,26.31,96200.0,15.4851,15.5027,15.4674,15.5027,96200.0
2009-05-26 11:25:00,26.31,26.34,26.22,26.27,300400.0,15.5027,15.5204,15.4497,15.4792,300400.0
2009-05-26 11:30:00,26.27,26.29,26.27,26.28,53800.0,15.4792,15.4909,15.4792,15.4851,53800.0
2009-05-26 11:35:00,26.27,26.32,26.27,26.29,54000.0,15.4792,15.5086,15.4792,15.4909,54000.0
2009-05-26 11:40:00,26.3,26.31,26.27,26.3,125000.0,15.4968,15.5027,15.4792,15.4968,125000.0
2009-05-26 11:45:00,26.3,26.31,26.28,26.28,39600.0,15.4968,15.5027,15.4851,15.4851,39600.0
2009-05-26 11:50:00,26.28,26.29,26.25,26.25,44000.0,15.4851,15.4909,15.4674,15.4674,44000.0
2009-05-26 11:55:00,26.25,26.27,26.23,26.24,25400.0,15.4674,15.4792,15.4556,15.4615,25400.0
2009-05-26 12:00:00,26.24,26.27,26.24,26.27,90000.0,15.4615,15.4792,15.4615,15.4792,90000.0
2009-05-26 12:05:00,26.27,26.31,26.26,26.31,78400.0,15.4792,15.5027,15.4733,15.5027,78400.0
2009-05-26 12:10:00,26.31,26.32,26.3,26.31,39800.0,15.5027,15.5086,15.4968,15.5027,39800.0
2009-05-26 12:15:00,26.31,26.32,26.31,26.31,47000.0,15.5027,15.5086,15.5027,15.5027,47000.0
2009-05-26 12:20:00,26.32,26.33,26.31,26.32,37800.0,15.5086,15.5145,15.5027,15.5086,37800.0
2009-05-26 12:25:00,26.32,26.35,26.32,26.34,49200.0,15.5086,15.5263,15.5086,15.5204,49200.0
2009-05-26 12:30:00,26.34,26.36,26.33,26.35,35400.0,15.5204,15.5322,15.5145,15.5263,35400.0
2009-05-26 12:35:00,26.36,26.39,26.35,26.36,39400.0,15.5322,15.5499,15.5263,15.5322,39400.0
2009-05-26 12:40:00,26.36,26.42,26.36,26.42,56000.0,15.5322,15.5675,15.5322,15.5675,56000.0
2009-05-26 12:45:00,26.42,26.42,26.36,26.4,99600.0,15.5675,15.5675,15.5322,15.5558,99600.0
2009-05-26 12:50:00,26.4,26.47,26.38,26.45,124000.0,15.5558,15.597,15.544,15.5852,124000.0
2009-05-26 12:55:00,26.44,26.45,26.42,26.43,46200.0,15.5793,15.5852,15.5675,15.5734,46200.0
2009-05-26 13:00:00,26.42,26.42,26.4,26.42,50000.0,15.5675,15.5675,15.5558,15.5675,50000.0
2009-05-26 13:05:00,26.42,26.45,26.41,26.41,41800.0,15.5675,15.5852,15.5617,15.5617,41800.0
2009-05-26 13:10:00,26.41,26.44,26.4,26.43,52400.0,15.5617,15.5793,15.5558,15.5734,52400.0
2009-05-26 13:15:00,26.43,26.46,26.42,26.46,25400.0,15.5734,15.5911,15.5675,15.5911,25400.0
2009-05-26 13:20:00,26.45,26.45,26.42,26.42,21200.0,15.5852,15.5852,15.5675,15.5675,21200.0
2009-05-26 13:25:00,26.42,26.42,26.4,26.41,18800.0,15.5675,15.5675,15.5558,15.5617,18800.0
2009-05-26 13:30:00,26.42,26.42,26.38,26.42,31800.0,15.5675,15.5675,15.544,15.5675,31800.0
2009-05-26 13:35:00,26.41,26.43,26.38,26.38,36800.0,15.5617,15.5734,15.544,15.544,36800.0
2009-05-26 13:40:00,26.38,26.43,26.36,26.43,55200.0,15.544,15.5734,15.5322,15.5734,55200.0
2009-05-26 13:45:00,26.43,26.46,26.43,26.44,35400.0,15.5734,15.5911,15.5734,15.5793,35400.0
2009-05-26 13:50:00,26.43,26.45,26.42,26.43,46600.0,15.5734,15.5852,15.5675,15.5734,46600.0
2009-05-26 13:55:00,26.43,26.45,26.42,26.45,45000.0,15.5734,15.5852,15.5675,15.5852,45000.0
2009-05-26 14:00:00,26.45,26.5,26.45,26.49,64400.0,15.5852,15.6147,15.5852,15.6088,64400.0
2009-05-26 14:05:00,26.49,26.55,26.49,26.51,84000.0,15.6088,15.6441,15.6088,15.6206,84000.0
2009-05-26 14:10:00,26.52,26.52,26.46,26.48,48000.0,15.6265,15.6265,15.5911,15.6029,48000.0
2009-05-26 14:15:00,26.47,26.5,26.46,26.47,40400.0,15.597,15.6147,15.5911,15.597,40400.0
2009-05-26 14:20:00,26.47,26.47,26.41,26.43,37200.0,15.597,15.597,15.5617,15.5734,37200.0
2009-05-26 14:25:00,26.43,26.44,26.42,26.42,27800.0,15.5734,15.5793,15.5675,15.5675,27800.0
2009-05-26 14:30:00,26.42,26.44,26.41,26.41,35400.0,15.5675,15.5793,15.5617,15.5617,35400.0
2009-05-26 14:35:00,26.41,26.43,26.4,26.41,50800.0,15.5617,15.5734,15.5558,15.5617,50800.0
2009-05-26 14:40:00,26.41,26.44,26.4,26.42,49800.0,15.5617,15.5793,15.5558,15.5675,49800.0
2009-05-26 14:45:00,26.42,26.43,26.39,26.39,60400.0,15.5675,15.5734,15.5499,15.5499,60400.0
2009-05-26 14:50:00,26.39,26.4,26.36,26.37,98400.0,15.5499,15.5558,15.5322,15.5381,98400.0
2009-05-26 14:55:00,26.36,26.4,26.35,26.39,62800.0,15.5322,15.5558,15.5263,15.5499,62800.0
2009-05-26 15:00:00,26.39,26.4,26.37,26.39,50400.0,15.5499,15.5558,15.5381,15.5499,50400.0
2009-05-26 15:05:00,26.38,26.41,26.36,26.4,54800.0,15.544,15.5617,15.5322,15.5558,54800.0
2009-05-26 15:10:00,26.41,26.43,26.37,26.38,59200.0,15.5617,15.5734,15.5381,15.544,59200.0
2009-05-26 15:15:00,26.38,26.39,26.31,26.32,79200.0,15.544,15.5499,15.5027,15.5086,79200.0
2009-05-26 15:20:00,26.32,26.34,26.3,26.3,92600.0,15.5086,15.5204,15.4968,15.4968,92600.0
2009-05-26 15:25:00,26.3,26.32,26.27,26.27,91400.0,15.4968,15.5086,15.4792,15.4792,91400.0
2009-05-26 15:30:00,26.27,26.32,26.26,26.32,102800.0,15.4792,15.5086,15.4733,15.5086,102800.0
2009-05-26 15:35:00,26.32,26.33,26.26,26.29,104600.0,15.5086,15.5145,15.4733,15.4909,104600.0
2009-05-26 15:40:00,26.3,26.31,26.23,26.25,225400.0,15.4968,15.5027,15.4556,15.4674,225400.0
2009-05-26 15:45:00,26.24,26.24,26.17,26.18,288800.0,15.4615,15.4615,15.4202,15.4261,288800.0
2009-05-26 15:50:00,26.19,26.25,26.18,26.24,272000.0,15.432,15.4674,15.4261,15.4615,272000.0
2009-05-26 15:55:00,26.24,26.31,26.21,26.31,331000.0,15.4615,15.5027,15.4438,15.5027,331000.0
2009-05-27 09:30:00,26.25,26.25,26.17,26.2,54600.0,15.4674,15.4674,15.4202,15.4379,54600.0
2009-05-27 09:35:00,26.2,26.25,26.2,26.2,30400.0,15.4379,15.4674,15.4379,15.4379,30400.0
2009-05-27 09:40:00,26.21,26.21,26.17,26.17,67400.0,15.4438,15.4438,15.4202,15.4202,67400.0
2009-05-27 09:45:00,26.18,26.18,26.13,26.16,57600.0,15.4261,15.4261,15.3967,15.4143,57600.0
2009-05-27 09:50:00,26.16,26.16,26.07,26.08,78800.0,15.4143,15.4143,15.3613,15.3672,78800.0
2009-05-27 09:55:00,26.08,26.08,26.02,26.07,105800.0,15.3672,15.3672,15.3319,15.3613,105800.0
2009-05-27 10:00:00,26.09,26.15,26.0,26.01,94200.0,15.3731,15.4085,15.3201,15.326,94200.0
2009-05-27 10:05:00,26.01,26.08,26.01,26.07,34200.0,15.326,15.3672,15.326,15.3613,34200.0
2009-05-27 10:10:00,26.08,26.11,26.04,26.09,64200.0,15.3672,15.3849,15.3436,15.3731,64200.0
2009-05-27 10:15:00,26.09,26.11,26.07,26.1,29400.0,15.3731,15.3849,15.3613,15.379,29400.0
2009-05-27 10:20:00,26.1,26.1,26.06,26.09,39200.0,15.379,15.379,15.3554,15.3731,39200.0
2009-05-27 10:25:00,26.11,26.13,26.08,26.11,64800.0,15.3849,15.3967,15.3672,15.3849,64800.0
2009-05-27 10:30:00,26.11,26.11,26.05,26.05,34600.0,15.3849,15.3849,15.3495,15.3495,34600.0
2009-05-27 10:35:00,26.06,26.08,26.05,26.07,26800.0,15.3554,15.3672,15.3495,15.3613,26800.0
2009-05-27 10:40:00,26.07,26.08,26.0,26.0,72400.0,15.3613,15.3672,15.3201,15.3201,72400.0
2009-05-27 10:45:00,26.0,26.0,25.97,25.98,104400.0,15.3201,15.3201,15.3024,15.3083,104400.0
2009-05-27 10:50:00,25.97,26.01,25.97,26.0,49600.0,15.3024,15.326,15.3024,15.3201,49600.0
2009-05-27 10:55:00,26.0,26.01,25.99,25.99,25800.0,15.3201,15.326,15.3142,15.3142,25800.0
2009-05-27 11:00:00,25.99,26.0,25.98,25.99,30400.0,15.3142,15.3201,15.3083,15.3142,30400.0
2009-05-27 11:05:00,25.98,25.99,25.9,25.91,66200.0,15.3083,15.3142,15.2611,15.267,66200.0
2009-05-27 11:10:00,25.91,25.98,25.9,25.94,146800.0,15.267,15.3083,15.2611,15.2847,146800.0
2009-05-27 11:15:00,25.93,25.93,25.9,25.91,65600.0,15.2788,15.2788,15.2611,15.267,65600.0
2009-05-27 11:20:00,25.91,25.97,25.91,25.93,139400.0,15.267,15.3024,15.267,15.2788,139400.0
2009-05-27 11:25:00,25.93,26.0,25.93,25.98,46200.0,15.2788,15.3201,15.2788,15.3083,46200.0
2009-05-27 11:30:00,25.98,25.98,25.95,25.98,76000.0,15.3083,15.3083,15.2906,15.3083,76000.0
2009-05-27 11:35:00,25.99,26.0,25.97,25.99,61600.0,15.3142,15.3201,15.3024,15.3142,61600.0
2009-05-27 11:40:00,25.99,25.99,25.95,25.95,21400.0,15.3142,15.3142,15.2906,15.2906,21400.0
2009-05-27 11:45:00,25.95,25.96,25.94,25.95,14600.0,15.2906,15.2965,15.2847,15.2906,14600.0
2009-05-27 11:50:00,25.94,25.95,25.92,25.93,28800.0,15.2847,15.2906,15.2729,15.2788,28800.0
2009-05-27 11:55:00,25.92,25.92,25.9,25.9,20600.0,15.2729,15.2729,15.2611,15.2611,20600.0
2009-05-27 12:00:00,25.9,25.95,25.9,25.94,21400.0,15.2611,15.2906,15.2611,15.2847,21400.0
2009-05-27 12:05:00,25.93,25.95,25.93,25.95,37000.0,15.2788,15.2906,15.2788,15.2906,37000.0
2009-05-27 12:10:00,25.94,25.97,25.93,25.96,39200.0,15.2847,15.3024,15.2788,15.2965,39200.0
2009-05-27 12:15:00,25.96,25.97,25.94,25.95,22800.0,15.2965,15.3024,15.2847,15.2906,22800.0
2009-05-27 12:20:00,25.94,25.96,25.93,25.96,26400.0,15.2847,15.2965,15.2788,15.2965,26400.0
2009-05-27 12:25:00,25.96,25.97,25.93,25.93,135600.0,15.2965,15.3024,15.2788,15.2788,135600.0
2009-05-27 12:30:00,25.93,25.94,25.9,25.92,58800.0,15.2788,15.2847,15.2611,15.2729,58800.0
2009-05-27 12:35:00,25.9,25.91,25.87,25.88,75000.0,15.2611,15.267,15.2435,15.2494,75000.0
2009-05-27 12:40:00,25.88,25.91,25.84,25.85,75200.0,15.2494,15.267,15.2258,15.2317,75200.0
2009-05-27 12:45:00,25.84,25.86,25.82,25.82,129600.0,15.2258,15.2376,15.214,15.214,129600.0
2009-05-27 12:50:00,25.82,25.83,25.81,25.81,81800.0,15.214,15.2199,15.2081,15.2081,81800.0
2009-05-27 12:55:00,25.81,25.83,25.8,25.81,93600.0,15.2081,15.2199,15.2022,15.2081,93600.0
2009-05-27 13:00:00,25.81,25.82,25.8,25.82,150600.0,15.2081,15.214,15.2022,15.214,150600.0
2009-05-27 13:05:00,25.81,25.83,25.81,25.82,48600.0,15.2081,15.2199,15.2081,15.214,48600.0
2009-05-27 13:10:00,25.82,25.84,25.82,25.83,62400.0,15.214,15.2258,15.214,15.2199,62400.0
2009-05-27 13:15:00,25.84,25.84,25.81,25.83,62400.0,15.2258,15.2258,15.2081,15.2199,62400.0
2009-05-27 13:20:00,25.83,25.83,25.78,25.78,174400.0,15.2199,15.2199,15.1904,15.1904,174400.0
2009-05-27 13:25:00,25.78,25.79,25.73,25.74,165000.0,15.1904,15.1963,15.161,15.1669,165000.0
2009-05-27 13:30:00,25.74,25.75,25.68,25.72,98000.0,15.1669,15.1728,15.1315,15.1551,98000.0
2009-05-27 13:35:00,25.72,25.75,25.68,25.74,77800.0,15.1551,15.1728,15.1315,15.1669,77800.0
2009-05-27 13:40:00,25.74,25.78,25.74,25.75,83000.0,15.1669,15.1904,15.1669,15.1728,83000.0
2009-05-27 13:45:00,25.75,25.75,25.68,25.7,94000.0,15.1728,15.1728,15.1315,15.1433,94000.0
2009-05-27 13:50:00,25.7,25.7,25.63,25.65,126200.0,15.1433,15.1433,15.1021,15.1138,126200.0
2009-05-27 13:55:00,25.65,25.65,25.63,25.63,58000.0,15.1138,15.1138,15.1021,15.1021,58000.0
2009-05-27 14:00:00,25.63,25.63,25.56,25.58,129400.0,15.1021,15.1021,15.0608,15.0726,129400.0
2009-05-27 14:05:00,25.58,25.61,25.55,25.6,133600.0,15.0726,15.0903,15.0549,15.0844,133600.0
2009-05-27 14:10:00,25.59,25.61,25.58,25.58,85000.0,15.0785,15.0903,15.0726,15.0726,85000.0
2009-05-27 14:15:00,25.59,25.66,25.57,25.65,94200.0,15.0785,15.1197,15.0667,15.1138,94200.0
2009-05-27 14:20:00,25.65,25.68,25.63,25.67,272800.0,15.1138,15.1315,15.1021,15.1256,272800.0
2009-05-27 14:25:00,25.67,25.68,25.65,25.67,98000.0,15.1256,15.1315,15.1138,15.1256,98000.0
2009-05-27 14:30:00,25.67,25.68,25.59,25.59,130400.0,15.1256,15.1315,15.0785,15.0785,130400.0
2009-05-27 14:35:00,25.59,25.61,25.58,25.6,138000.0,15.0785,15.0903,15.0726,15.0844,138000.0
2009-05-27 14:40:00,25.6,25.61,25.57,25.58,116800.0,15.0844,15.0903,15.0667,15.0726,116800.0
2009-05-27 14:45:00,25.58,25.61,25.58,25.6,77000.0,15.0726,15.0903,15.0726,15.0844,77000.0
2009-05-27 14:50:00,25.6,25.64,25.6,25.63,90000.0,15.0844,15.1079,15.0844,15.1021,90000.0
2009-05-27 14:55:00,25.63,25.64,25.58,25.58,152800.0,15.1021,15.1079,15.0726,15.0726,152800.0
2009-05-27 15:00:00,25.58,25.61,25.58,25.59,116000.0,15.0726,15.0903,15.0726,15.0785,116000.0
2009-05-27 15:05:00,25.59,25.62,25.57,25.58,156800.0,15.0785,15.0962,15.0667,15.0726,156800.0
2009-05-27 15:10:00,25.58,25.58,25.53,25.53,163600.0,15.0726,15.0726,15.0431,15.0431,163600.0
2009-05-27 15:15:00,25.53,25.55,25.52,25.54,131800.0,15.0431,15.0549,15.0372,15.049,131800.0
2009-05-27 15:20:00,25.54,25.59,25.53,25.55,178800.0,15.049,15.0785,15.0431,15.0549,178800.0
2009-05-27 15:25:00,25.55,25.56,25.51,25.53,134800.0,15.0549,15.0608,15.0313,15.0431,134800.0
2009-05-27 15:30:00,25.52,25.54,25.5,25.5,217000.0,15.0372,15.049,15.0255,15.0255,217000.0
2009-05-27 15:35:00,25.5,25.52,25.43,25.43,358800.0,15.0255,15.0372,14.9842,14.9842,358800.0
2009-05-27 15:40:00,25.43,25.5,25.43,25.48,165800.0,14.9842,15.0255,14.9842,15.0137,165800.0
2009-05-27 15:45:00,25.48,25.53,25.47,25.5,159600.0,15.0137,15.0431,15.0078,15.0255,159600.0
2009-05-27 15:50:00,25.51,25.57,25.51,25.53,276800.0,15.0313,15.0667,15.0313,15.0431,276800.0
2009-05-27 15:55:00,25.53,25.53,25.47,25.49,254400.0,15.0431,15.0431,15.0078,15.0196,254400.0
2009-05-28 09:30:00,25.52,25.74,25.52,25.61,70400.0,15.0372,15.1669,15.0372,15.0903,70400.0
2009-05-28 09:35:00,25.6,25.61,25.59,25.61,39200.0,15.0844,15.0903,15.0785,15.0903,39200.0
2009-05-28 09:40:00,25.62,25.66,25.56,25.58,104400.0,15.0962,15.1197,15.0608,15.0726,104400.0
2009-05-28 09:45:00,25.59,25.61,25.56,25.57,77400.0,15.0785,15.0903,15.0608,15.0667,77400.0
2009-05-28 09:50:00,25.59,25.67,25.59,25.64,57000.0,15.0785,15.1256,15.0785,15.1079,57000.0
2009-05-28 09:55:00,25.64,25.64,25.57,25.59,45800.0,15.1079,15.1079,15.0667,15.0785,45800.0
2009-05-28 10:00:00,25.58,25.58,25.49,25.49,65600.0,15.0726,15.0726,15.0196,15.0196,65600.0
2009-05-28 10:05:00,25.5,25.51,25.45,25.46,78800.0,15.0255,15.0313,14.996,15.0019,78800.0
2009-05-28 10:10:00,25.46,25.47,25.41,25.43,61400.0,15.0019,15.0078,14.9724,14.9842,61400.0
2009-05-28 10:15:00,25.44,25.5,25.41,25.5,55400.0,14.9901,15.0255,14.9724,15.0255,55400.0
2009-05-28 10:20:00,25.5,25.53,25.49,25.5,91000.0,15.0255,15.0431,15.0196,15.0255,91000.0
2009-05-28 10:25:00,25.5,25.5,25.46,25.47,63600.0,15.0255,15.0255,15.0019,15.0078,63600.0
2009-05-28 10:30:00,25.47,25.48,25.46,25.47,47400.0,15.0078,15.0137,15.0019,15.0078,47400.0
2009-05-28 10:35:00,25.47,25.51,25.47,25.5,32600.0,15.0078,15.0313,15.0078,15.0255,32600.0
2009-05-28 10:40:00,25.5,25.58,25.5,25.56,59600.0,15.0255,15.0726,15.0255,15.0608,59600.0
2009-05-28 10:45:00,25.56,25.56,25.53,25.54,50400.0,15.0608,15.0608,15.0431,15.049,50400.0
2009-05-28 10:50:00,25.54,25.54,25.41,25.43,54800.0,15.049,15.049,14.9724,14.9842,54800.0
2009-05-28 10:55:00,25.43,25.53,25.43,25.53,47400.0,14.9842,15.0431,14.9842,15.0431,47400.0
2009-05-28 11:00:00,25.52,25.54,25.49,25.54,38000.0,15.0372,15.049,15.0196,15.049,38000.0
2009-05-28 11:05:00,25.56,25.58,25.55,25.57,19400.0,15.0608,15.0726,15.0549,15.0667,19400.0
2009-05-28 11:10:00,25.57,25.63,25.57,25.6,64200.0,15.0667,15.1021,15.0667,15.0844,64200.0
2009-05-28 11:15:00,25.6,25.6,25.58,25.58,39800.0,15.0844,15.0844,15.0726,15.0726,39800.0
2009-05-28 11:20:00,25.58,25.6,25.54,25.54,61200.0,15.0726,15.0844,15.049,15.049,61200.0
2009-05-28 11:25:00,25.54,25.56,25.52,25.56,52600.0,15.049,15.0608,15.0372,15.0608,52600.0
2009-05-28 11:30:00,25.56,25.56,25.52,25.52,35400.0,15.0608,15.0608,15.0372,15.0372,35400.0
2009-05-28 11:35:00,25.52,25.52,25.48,25.49,53000.0,15.0372,15.0372,15.0137,15.0196,53000.0
2009-05-28 11:40:00,25.49,25.51,25.49,25.49,36000.0,15.0196,15.0313,15.0196,15.0196,36000.0
2009-05-28 11:45:00,25.5,25.53,25.49,25.52,110200.0,15.0255,15.0431,15.0196,15.0372,110200.0
2009-05-28 11:50:00,25.52,25.52,25.49,25.52,45200.0,15.0372,15.0372,15.0196,15.0372,45200.0
2009-05-28 11:55:00,25.52,25.6,25.52,25.6,39600.0,15.0372,15.0844,15.0372,15.0844,39600.0
2009-05-28 12:00:00,25.6,25.6,25.55,25.55,42600.0,15.0844,15.0844,15.0549,15.0549,42600.0
2009-05-28 12:05:00,25.55,25.56,25.5,25.5,58000.0,15.0549,15.0608,15.0255,15.0255,58000.0
2009-05-28 12:10:00,25.51,25.52,25.48,25.48,27000.0,15.0313,15.0372,15.0137,15.0137,27000.0
2009-05-28 12:15:00,25.49,25.49,25.45,25.46,52600.0,15.0196,15.0196,14.996,15.0019,52600.0
2009-05-28 12:20:00,25.46,25.5,25.46,25.5,27600.0,15.0019,15.0255,15.0019,15.0255,27600.0
2009-05-28 12:25:00,25.5,25.5,25.48,25.48,26800.0,15.0255,15.0255,15.0137,15.0137,26800.0
2009-05-28 12:30:00,25.48,25.51,25.46,25.5,25000.0,15.0137,15.0313,15.0019,15.0255,25000.0
2009-05-28 12:35:00,25.5,25.52,25.5,25.52,40200.0,15.0255,15.0372,15.0255,15.0372,40200.0
2009-05-28 12:40:00,25.52,25.55,25.51,25.55,40200.0,15.0372,15.0549,15.0313,15.0549,40200.0
2009-05-28 12:45:00,25.55,25.55,25.48,25.48,59400.0,15.0549,15.0549,15.0137,15.0137,59400.0
2009-05-28 12:50:00,25.47,25.48,25.42,25.43,53200.0,15.0078,15.0137,14.9783,14.9842,53200.0
2009-05-28 12:55:00,25.42,25.44,25.42,25.42,62200.0,14.9783,14.9901,14.9783,14.9783,62200.0
2009-05-28 13:00:00,25.43,25.48,25.35,25.48,192000.0,14.9842,15.0137,14.9371,15.0137,192000.0
2009-05-28 13:05:00,25.48,25.51,25.48,25.5,29000.0,15.0137,15.0313,15.0137,15.0255,29000.0
2009-05-28 13:10:00,25.5,25.54,25.49,25.54,76200.0,15.0255,15.049,15.0196,15.049,76200.0
2009-05-28 13:15:00,25.54,25.62,25.54,25.6,93400.0,15.049,15.0962,15.049,15.0844,93400.0
2009-05-28 13:20:00,25.6,25.61,25.58,25.59,73000.0,15.0844,15.0903,15.0726,15.0785,73000.0
2009-05-28 13:25:00,25.59,25.61,25.57,25.61,59600.0,15.0785,15.0903,15.0667,15.0903,59600.0
2009-05-28 13:30:00,25.61,25.61,25.58,25.6,71800.0,15.0903,15.0903,15.0726,15.0844,71800.0
2009-05-28 13:35:00,25.61,25.65,25.61,25.65,62400.0,15.0903,15.1138,15.0903,15.1138,62400.0
2009-05-28 13:40:00,25.65,25.65,25.61,25.64,51200.0,15.1138,15.1138,15.0903,15.1079,51200.0
2009-05-28 13:45:00,25.65,25.66,25.61,25.61,60200.0,15.1138,15.1197,15.0903,15.0903,60200.0
2009-05-28 13:50:00,25.62,25.65,25.61,25.61,53800.0,15.0962,15.1138,15.0903,15.0903,53800.0
2009-05-28 13:55:00,25.61,25.61,25.51,25.56,80600.0,15.0903,15.0903,15.0313,15.0608,80600.0
2009-05-28 14:00:00,25.56,25.59,25.55,25.58,42400.0,15.0608,15.0785,15.0549,15.0726,42400.0
2009-05-28 14:05:00,25.58,25.61,25.58,25.61,32600.0,15.0726,15.0903,15.0726,15.0903,32600.0
2009-05-28 14:10:00,25.61,25.63,25.6,25.6,37600.0,15.0903,15.1021,15.0844,15.0844,37600.0
2009-05-28 14:15:00,25.6,25.61,25.55,25.61,51600.0,15.0844,15.0903,15.0549,15.0903,51600.0
2009-05-28 14:20:00,25.6,25.68,25.6,25.68,96600.0,15.0844,15.1315,15.0844,15.1315,96600.0
2009-05-28 14:25:00,25.68,25.68,25.61,25.63,61600.0,15.1315,15.1315,15.0903,15.1021,61600.0
2009-05-28 14:30:00,25.63,25.68,25.63,25.68,77400.0,15.1021,15.1315,15.1021,15.1315,77400.0
2009-05-28 14:35:00,25.67,25.68,25.62,25.62,156200.0,15.1256,15.1315,15.0962,15.0962,156200.0
2009-05-28 14:40:00,25.63,25.64,25.56,25.56,123200.0,15.1021,15.1079,15.0608,15.0608,123200.0
2009-05-28 14:45:00,25.56,25.6,25.55,25.6,84600.0,15.0608,15.0844,15.0549,15.0844,84600.0
2009-05-28 14:50:00,25.6,25.64,25.59,25.61,65600.0,15.0844,15.1079,15.0785,15.0903,65600.0
2009-05-28 14:55:00,25.61,25.62,25.58,25.61,99000.0,15.0903,15.0962,15.0726,15.0903,99000.0
2009-05-28 15:00:00,25.63,25.68,25.62,25.66,54800.0,15.1021,15.1315,15.0962,15.1197,54800.0
2009-05-28 15:05:00,25.66,25.67,25.58,25.59,90400.0,15.1197,15.1256,15.0726,15.0785,90400.0
2009-05-28 15:10:00,25.58,25.59,25.52,25.57,120200.0,15.0726,15.0785,15.0372,15.0667,120200.0
2009-05-28 15:15:00,25.57,25.59,25.53,25.57,66400.0,15.0667,15.0785,15.0431,15.0667,66400.0
2009-05-28 15:20:00,25.57,25.58,25.52,25.53,62600.0,15.0667,15.0726,15.0372,15.0431,62600.0
2009-05-28 15:25:00,25.53,25.57,25.5,25.56,81400.0,15.0431,15.0667,15.0255,15.0608,81400.0
2009-05-28 15:30:00,25.56,25.62,25.54,25.6,90600.0,15.0608,15.0962,15.049,15.0844,90600.0
2009-05-28 15:35:00,25.59,25.63,25.56,25.61,116200.0,15.0785,15.1021,15.0608,15.0903,116200.0
2009-05-28 15:40:00,25.61,25.67,25.59,25.64,123000.0,15.0903,15.1256,15.0785,15.1079,123000.0
2009-05-28 15:45:00,25.64,25.67,25.6,25.65,122000.0,15.1079,15.1256,15.0844,15.1138,122000.0
2009-05-28 15:50:00,25.65,25.65,25.54,25.55,149800.0,15.1138,15.1138,15.049,15.0549,149800.0
2009-05-28 15:55:00,25.56,25.61,25.53,25.61,160400.0,15.0608,15.0903,15.0431,15.0903,160400.0
2009-05-29 09:30:00,25.7,25.7,25.55,25.58,54200.0,15.1433,15.1433,15.0549,15.0726,54200.0
2009-05-29 09:35:00,25.58,25.7,25.55,25.66,49200.0,15.0726,15.1433,15.0549,15.1197,49200.0
2009-05-29 09:40:00,25.65,25.73,25.5,25.5,90400.0,15.1138,15.161,15.0255,15.0255,90400.0
2009-05-29 09:45:00,25.5,25.56,25.46,25.48,77400.0,15.0255,15.0608,15.0019,15.0137,77400.0
2009-05-29 09:50:00,25.49,25.6,25.49,25.58,35200.0,15.0196,15.0844,15.0196,15.0726,35200.0
2009-05-29 09:55:00,25.59,25.61,25.56,25.61,29000.0,15.0785,15.0903,15.0608,15.0903,29000.0
2009-05-29 10:00:00,25.61,25.66,25.52,25.52,50600.0,15.0903,15.1197,15.0372,15.0372,50600.0
2009-05-29 10:05:00,25.54,25.61,25.51,25.61,19800.0,15.049,15.0903,15.0313,15.0903,19800.0
2009-05-29 10:10:00,25.6,25.6,25.53,25.54,23400.0,15.0844,15.0844,15.0431,15.049,23400.0
2009-05-29 10:15:00,25.55,25.58,25.52,25.56,25800.0,15.0549,15.0726,15.0372,15.0608,25800.0
2009-05-29 10:20:00,25.56,25.58,25.52,25.58,25800.0,15.0608,15.0726,15.0372,15.0726,25800.0
2009-05-29 10:25:00,25.58,25.6,25.53,25.54,47200.0,15.0726,15.0844,15.0431,15.049,47200.0
2009-05-29 10:30:00,25.56,25.56,25.53,25.54,83000.0,15.0608,15.0608,15.0431,15.049,83000.0
2009-05-29 10:35:00,25.54,25.55,25.5,25.52,73600.0,15.049,15.0549,15.0255,15.0372,73600.0
2009-05-29 10:40:00,25.53,25.56,25.52,25.54,37000.0,15.0431,15.0608,15.0372,15.049,37000.0
2009-05-29 10:45:00,25.53,25.54,25.51,25.53,58600.0,15.0431,15.049,15.0313,15.0431,58600.0
2009-05-29 10:50:00,25.53,25.58,25.52,25.58,61400.0,15.0431,15.0726,15.0372,15.0726,61400.0
2009-05-29 10:55:00,25.58,25.6,25.54,25.58,115600.0,15.0726,15.0844,15.049,15.0726,115600.0
2009-05-29 11:00:00,25.58,25.59,25.55,25.59,40600.0,15.0726,15.0785,15.0549,15.0785,40600.0
2009-05-29 11:05:00,25.59,25.61,25.58,25.6,51000.0,15.0785,15.0903,15.0726,15.0844,51000.0
2009-05-29 11:10:00,25.6,25.61,25.58,25.58,65400.0,15.0844,15.0903,15.0726,15.0726,65400.0
2009-05-29 11:15:00,25.58,25.61,25.58,25.59,28400.0,15.0726,15.0903,15.0726,15.0785,28400.0
2009-05-29 11:20:00,25.6,25.67,25.59,25.67,39600.0,15.0844,15.1256,15.0785,15.1256,39600.0
2009-05-29 11:25:00,25.67,25.67,25.58,25.59,76400.0,15.1256,15.1256,15.0726,15.0785,76400.0
2009-05-29 11:30:00,25.59,25.63,25.58,25.6,31600.0,15.0785,15.1021,15.0726,15.0844,31600.0
2009-05-29 11:35:00,25.6,25.61,25.58,25.61,31600.0,15.0844,15.0903,15.0726,15.0903,31600.0
2009-05-29 11:40:00,25.61,25.67,25.6,25.65,55000.0,15.0903,15.1256,15.0844,15.1138,55000.0
2009-05-29 11:45:00,25.65,25.65,25.63,25.65,23000.0,15.1138,15.1138,15.1021,15.1138,23000.0
2009-05-29 11:50:00,25.65,25.66,25.64,25.66,18800.0,15.1138,15.1197,15.1079,15.1197,18800.0
2009-05-29 11:55:00,25.66,25.66,25.59,25.61,26000.0,15.1197,15.1197,15.0785,15.0903,26000.0
2009-05-29 12:00:00,25.61,25.65,25.61,25.64,13800.0,15.0903,15.1138,15.0903,15.1079,13800.0
2009-05-29 12:05:00,25.66,25.68,25.65,25.66,13200.0,15.1197,15.1315,15.1138,15.1197,13200.0
2009-05-29 12:10:00,25.66,25.66,25.61,25.61,22400.0,15.1197,15.1197,15.0903,15.0903,22400.0
2009-05-29 12:15:00,25.61,25.64,25.61,25.62,20600.0,15.0903,15.1079,15.0903,15.0962,20600.0
2009-05-29 12:20:00,25.62,25.65,25.61,25.64,23000.0,15.0962,15.1138,15.0903,15.1079,23000.0
2009-05-29 12:25:00,25.64,25.68,25.64,25.65,30600.0,15.1079,15.1315,15.1079,15.1138,30600.0
2009-05-29 12:30:00,25.64,25.65,25.6,25.61,24000.0,15.1079,15.1138,15.0844,15.0903,24000.0
2009-05-29 12:35:00,25.61,25.64,25.61,25.61,23400.0,15.0903,15.1079,15.0903,15.0903,23400.0
2009-05-29 12:40:00,25.61,25.62,25.58,25.62,25800.0,15.0903,15.0962,15.0726,15.0962,25800.0
2009-05-29 12:45:00,25.63,25.66,25.63,25.63,20400.0,15.1021,15.1197,15.1021,15.1021,20400.0
2009-05-29 12:50:00,25.64,25.68,25.64,25.68,25000.0,15.1079,15.1315,15.1079,15.1315,25000.0
2009-05-29 12:55:00,25.68,25.68,25.66,25.67,13800.0,15.1315,15.1315,15.1197,15.1256,13800.0
2009-05-29 13:00:00,25.67,25.69,25.66,25.68,18600.0,15.1256,15.1374,15.1197,15.1315,18600.0
2009-05-29 13:05:00,25.68,25.7,25.66,25.67,25000.0,15.1315,15.1433,15.1197,15.1256,25000.0
2009-05-29 13:10:00,25.66,25.69,25.66,25.68,28200.0,15.1197,15.1374,15.1197,15.1315,28200.0
2009-05-29 13:15:00,25.68,25.7,25.65,25.68,87600.0,15.1315,15.1433,15.1138,15.1315,87600.0
2009-05-29 13:20:00,25.68,25.71,25.68,25.71,40400.0,15.1315,15.1492,15.1315,15.1492,40400.0
2009-05-29 13:25:00,25.71,25.71,25.68,25.7,27800.0,15.1492,15.1492,15.1315,15.1433,27800.0
2009-05-29 13:30:00,25.7,25.75,25.7,25.74,50200.0,15.1433,15.1728,15.1433,15.1669,50200.0
2009-05-29 13:35:00,25.73,25.74,25.72,25.72,18000.0,15.161,15.1669,15.1551,15.1551,18000.0
2009-05-29 13:40:00,25.72,25.72,25.68,25.7,45200.0,15.1551,15.1551,15.1315,15.1433,45200.0
2009-05-29 13:45:00,25.7,25.71,25.68,25.7,53400.0,15.1433,15.1492,15.1315,15.1433,53400.0
2009-05-29 13:50:00,25.7,25.73,25.7,25.72,38000.0,15.1433,15.161,15.1433,15.1551,38000.0
2009-05-29 13:55:00,25.72,25.73,25.72,25.72,28600.0,15.1551,15.161,15.1551,15.1551,28600.0
2009-05-29 14:00:00,25.73,25.73,25.71,25.72,34000.0,15.161,15.161,15.1492,15.1551,34000.0
2009-05-29 14:05:00,25.72,25.72,25.7,25.7,26600.0,15.1551,15.1551,15.1433,15.1433,26600.0
2009-05-29 14:10:00,25.71,25.72,25.7,25.71,28200.0,15.1492,15.1551,15.1433,15.1492,28200.0
2009-05-29 14:15:00,25.71,25.72,25.69,25.71,39800.0,15.1492,15.1551,15.1374,15.1492,39800.0
2009-05-29 14:20:00,25.72,25.72,25.7,25.7,34800.0,15.1551,15.1551,15.1433,15.1433,34800.0
2009-05-29 14:25:00,25.7,25.73,25.7,25.72,38200.0,15.1433,15.161,15.1433,15.1551,38200.0
2009-05-29 14:30:00,25.72,25.75,25.71,25.72,95600.0,15.1551,15.1728,15.1492,15.1551,95600.0
2009-05-29 14:35:00,25.71,25.72,25.7,25.7,45000.0,15.1492,15.1551,15.1433,15.1433,45000.0
2009-05-29 14:40:00,25.7,25.7,25.66,25.67,62400.0,15.1433,15.1433,15.1197,15.1256,62400.0
2009-05-29 14:45:00,25.67,25.67,25.63,25.65,55000.0,15.1256,15.1256,15.1021,15.1138,55000.0
2009-05-29 14:50:00,25.65,25.67,25.6,25.63,66000.0,15.1138,15.1256,15.0844,15.1021,66000.0
2009-05-29 14:55:00,25.63,25.64,25.59,25.61,66800.0,15.1021,15.1079,15.0785,15.0903,66800.0
2009-05-29 15:00:00,25.6,25.61,25.57,25.58,76000.0,15.0844,15.0903,15.0667,15.0726,76000.0
2009-05-29 15:05:00,25.58,25.61,25.56,25.57,108800.0,15.0726,15.0903,15.0608,15.0667,108800.0
2009-05-29 15:10:00,25.57,25.57,25.5,25.51,113800.0,15.0667,15.0667,15.0255,15.0313,113800.0
2009-05-29 15:15:00,25.5,25.53,25.5,25.52,149400.0,15.0255,15.0431,15.0255,15.0372,149400.0
2009-05-29 15:20:00,25.52,25.52,25.47,25.48,129600.0,15.0372,15.0372,15.0078,15.0137,129600.0
2009-05-29 15:25:00,25.48,25.5,25.45,25.46,292400.0,15.0137,15.0255,14.996,15.0019,292400.0
2009-05-29 15:30:00,25.46,25.46,25.41,25.43,149600.0,15.0019,15.0019,14.9724,14.9842,149600.0
2009-05-29 15:35:00,25.43,25.47,25.41,25.42,140800.0,14.9842,15.0078,14.9724,14.9783,140800.0
2009-05-29 15:40:00,25.42,25.45,25.38,25.4,431800.0,14.9783,14.996,14.9547,14.9665,431800.0
2009-05-29 15:45:00,25.4,25.4,25.34,25.36,318200.0,14.9665,14.9665,14.9312,14.943,318200.0
2009-05-29 15:50:00,25.36,25.45,25.35,25.36,455800.0,14.943,14.996,14.9371,14.943,455800.0
2009-05-29 15:55:00,25.36,25.62,25.35,25.62,764600.0,14.943,15.0962,14.9371,15.0962,764600.0
2009-06-01 09:30:00,25.75,25.9,25.73,25.81,130800.0,15.1728,15.2611,15.161,15.2081,130800.0
2009-06-01 09:35:00,25.81,25.86,25.73,25.76,59200.0,15.2081,15.2376,15.161,15.1787,59200.0
2009-06-01 09:40:00,25.77,25.77,25.68,25.74,106200.0,15.1845,15.1845,15.1315,15.1669,106200.0
2009-06-01 09:45:00,25.73,25.75,25.73,25.73,87000.0,15.161,15.1728,15.161,15.161,87000.0
2009-06-01 09:50:00,25.73,25.75,25.71,25.75,82400.0,15.161,15.1728,15.1492,15.1728,82400.0
2009-06-01 09:55:00,25.75,25.78,25.74,25.76,84800.0,15.1728,15.1904,15.1669,15.1787,84800.0
2009-06-01 10:00:00,25.77,25.88,25.76,25.87,93000.0,15.1845,15.2494,15.1787,15.2435,93000.0
2009-06-01 10:05:00,25.86,25.9,25.8,25.8,117400.0,15.2376,15.2611,15.2022,15.2022,117400.0
2009-06-01 10:10:00,25.8,25.82,25.77,25.81,125000.0,15.2022,15.214,15.1845,15.2081,125000.0
2009-06-01 10:15:00,25.82,25.83,25.79,25.8,102200.0,15.214,15.2199,15.1963,15.2022,102200.0
2009-06-01 10:20:00,25.8,25.86,25.79,25.86,153400.0,15.2022,15.2376,15.1963,15.2376,153400.0
2009-06-01 10:25:00,25.86,25.86,25.82,25.82,76800.0,15.2376,15.2376,15.214,15.214,76800.0
2009-06-01 10:30:00,25.83,25.83,25.75,25.76,154000.0,15.2199,15.2199,15.1728,15.1787,154000.0
2009-06-01 10:35:00,25.75,25.75,25.72,25.72,188800.0,15.1728,15.1728,15.1551,15.1551,188800.0
2009-06-01 10:40:00,25.72,25.72,25.69,25.7,141200.0,15.1551,15.1551,15.1374,15.1433,141200.0
2009-06-01 10:45:00,25.7,25.71,25.65,25.66,191400.0,15.1433,15.1492,15.1138,15.1197,191400.0
2009-06-01 10:50:00,25.66,25.72,25.66,25.68,181400.0,15.1197,15.1551,15.1197,15.1315,181400.0
2009-06-01 10:55:00,25.68,25.75,25.68,25.74,52400.0,15.1315,15.1728,15.1315,15.1669,52400.0
2009-06-01 11:00:00,25.74,25.77,25.72,25.77,71200.0,15.1669,15.1845,15.1551,15.1845,71200.0
2009-06-01 11:05:00,25.77,25.81,25.77,25.8,106000.0,15.1845,15.2081,15.1845,15.2022,106000.0
2009-06-01 11:10:00,25.8,25.84,25.79,25.81,178000.0,15.2022,15.2258,15.1963,15.2081,178000.0
2009-06-01 11:15:00,25.8,25.81,25.79,25.8,48800.0,15.2022,15.2081,15.1963,15.2022,48800.0
2009-06-01 11:20:00,25.8,25.84,25.8,25.8,319000.0,15.2022,15.2258,15.2022,15.2022,319000.0
2009-06-01 11:25:00,25.81,25.81,25.79,25.8,48200.0,15.2081,15.2081,15.1963,15.2022,48200.0
2009-06-01 11:30:00,25.8,25.83,25.8,25.83,100600.0,15.2022,15.2199,15.2022,15.2199,100600.0
2009-06-01 11:35:00,25.83,25.86,25.83,25.86,71200.0,15.2199,15.2376,15.2199,15.2376,71200.0
2009-06-01 11:40:00,25.86,25.87,25.85,25.85,123800.0,15.2376,15.2435,15.2317,15.2317,123800.0
2009-06-01 11:45:00,25.85,25.85,25.84,25.85,36200.0,15.2317,15.2317,15.2258,15.2317,36200.0
2009-06-01 11:50:00,25.85,25.88,25.85,25.86,72200.0,15.2317,15.2494,15.2317,15.2376,72200.0
2009-06-01 11:55:00,25.86,25.9,25.86,25.89,45000.0,15.2376,15.2611,15.2376,15.2553,45000.0
2009-06-01 12:00:00,25.89,25.89,25.86,25.88,28600.0,15.2553,15.2553,15.2376,15.2494,28600.0
2009-06-01 12:05:00,25.88,25.9,25.86,25.89,82000.0,15.2494,15.2611,15.2376,15.2553,82000.0
2009-06-01 12:10:00,25.89,25.9,25.87,25.9,41000.0,15.2553,15.2611,15.2435,15.2611,41000.0
2009-06-01 12:15:00,25.89,25.9,25.88,25.89,61600.0,15.2553,15.2611,15.2494,15.2553,61600.0
2009-06-01 12:20:00,25.9,25.91,25.86,25.86,90000.0,15.2611,15.267,15.2376,15.2376,90000.0
2009-06-01 12:25:00,25.86,25.88,25.84,25.87,81800.0,15.2376,15.2494,15.2258,15.2435,81800.0
2009-06-01 12:30:00,25.88,25.95,25.86,25.89,130000.0,15.2494,15.2906,15.2376,15.2553,130000.0
2009-06-01 12:35:00,25.89,25.91,25.89,25.9,33600.0,15.2553,15.267,15.2553,15.2611,33600.0
2009-06-01 12:40:00,25.91,25.91,25.86,25.86,102400.0,15.267,15.267,15.2376,15.2376,102400.0
2009-06-01 12:45:00,25.86,25.88,25.86,25.88,42200.0,15.2376,15.2494,15.2376,15.2494,42200.0
2009-06-01 12:50:00,25.88,25.9,25.87,25.89,36200.0,15.2494,15.2611,15.2435,15.2553,36200.0
2009-06-01 12:55:00,25.89,25.9,25.86,25.86,53000.0,15.2553,15.2611,15.2376,15.2376,53000.0
2009-06-01 13:00:00,25.86,25.86,25.85,25.86,29800.0,15.2376,15.2376,15.2317,15.2376,29800.0
2009-06-01 13:05:00,25.86,25.86,25.83,25.84,50600.0,15.2376,15.2376,15.2199,15.2258,50600.0
2009-06-01 13:10:00,25.84,25.86,25.8,25.8,58800.0,15.2258,15.2376,15.2022,15.2022,58800.0
2009-06-01 13:15:00,25.81,25.81,25.8,25.81,56000.0,15.2081,15.2081,15.2022,15.2081,56000.0
2009-06-01 13:20:00,25.81,25.81,25.77,25.77,158800.0,15.2081,15.2081,15.1845,15.1845,158800.0
2009-06-01 13:25:00,25.76,25.78,25.75,25.76,56200.0,15.1787,15.1904,15.1728,15.1787,56200.0
2009-06-01 13:30:00,25.76,25.82,25.75,25.82,101800.0,15.1787,15.214,15.1728,15.214,101800.0
2009-06-01 13:35:00,25.82,25.86,25.82,25.83,104400.0,15.214,15.2376,15.214,15.2199,104400.0
2009-06-01 13:40:00,25.84,25.84,25.78,25.79,51600.0,15.2258,15.2258,15.1904,15.1963,51600.0
2009-06-01 13:45:00,25.78,25.82,25.77,25.81,100600.0,15.1904,15.214,15.1845,15.2081,100600.0
2009-06-01 13:50:00,25.8,25.81,25.75,25.76,33200.0,15.2022,15.2081,15.1728,15.1787,33200.0
2009-06-01 13:55:00,25.75,25.8,25.75,25.77,62000.0,15.1728,15.2022,15.1728,15.1845,62000.0
2009-06-01 14:00:00,25.78,25.8,25.77,25.79,75600.0,15.1904,15.2022,15.1845,15.1963,75600.0
2009-06-01 14:05:00,25.79,25.8,25.77,25.77,60600.0,15.1963,15.2022,15.1845,15.1845,60600.0
2009-06-01 14:10:00,25.77,25.78,25.76,25.77,94600.0,15.1845,15.1904,15.1787,15.1845,94600.0
2009-06-01 14:15:00,25.76,25.77,25.75,25.75,88400.0,15.1787,15.1845,15.1728,15.1728,88400.0
2009-06-01 14:20:00,25.75,25.77,25.73,25.73,95400.0,15.1728,15.1845,15.161,15.161,95400.0
2009-06-01 14:25:00,25.73,25.77,25.73,25.75,91200.0,15.161,15.1845,15.161,15.1728,91200.0
2009-06-01 14:30:00,25.75,25.8,25.74,25.79,144200.0,15.1728,15.2022,15.1669,15.1963,144200.0
2009-06-01 14:35:00,25.79,25.8,25.74,25.75,132400.0,15.1963,15.2022,15.1669,15.1728,132400.0
2009-06-01 14:40:00,25.75,25.75,25.7,25.7,186400.0,15.1728,15.1728,15.1433,15.1433,186400.0
2009-06-01 14:45:00,25.7,25.72,25.67,25.69,195000.0,15.1433,15.1551,15.1256,15.1374,195000.0
2009-06-01 14:50:00,25.69,25.72,25.68,25.69,77800.0,15.1374,15.1551,15.1315,15.1374,77800.0
2009-06-01 14:55:00,25.69,25.7,25.66,25.68,134200.0,15.1374,15.1433,15.1197,15.1315,134200.0
2009-06-01 15:00:00,25.67,25.68,25.66,25.67,66200.0,15.1256,15.1315,15.1197,15.1256,66200.0
2009-06-01 15:05:00,25.66,25.67,25.65,25.67,105400.0,15.1197,15.1256,15.1138,15.1256,105400.0
2009-06-01 15:10:00,25.67,25.68,25.62,25.63,116600.0,15.1256,15.1315,15.0962,15.1021,116600.0
2009-06-01 15:15:00,25.63,25.67,25.63,25.66,108800.0,15.1021,15.1256,15.1021,15.1197,108800.0
2009-06-01 15:20:00,25.66,25.67,25.64,25.64,258000.0,15.1197,15.1256,15.1079,15.1079,258000.0
2009-06-01 15:25:00,25.64,25.65,25.61,25.62,172800.0,15.1079,15.1138,15.0903,15.0962,172800.0
2009-06-01 15:30:00,25.61,25.63,25.61,25.61,185400.0,15.0903,15.1021,15.0903,15.0903,185400.0
2009-06-01 15:35:00,25.61,25.66,25.61,25.65,199000.0,15.0903,15.1197,15.0903,15.1138,199000.0
2009-06-01 15:40:00,25.65,25.66,25.61,25.61,289000.0,15.1138,15.1197,15.0903,15.0903,289000.0
2009-06-01 15:45:00,25.61,25.61,25.58,25.6,189800.0,15.0903,15.0903,15.0726,15.0844,189800.0
2009-06-01 15:50:00,25.6,25.61,25.56,25.56,247000.0,15.0844,15.0903,15.0608,15.0608,247000.0
2009-06-01 15:55:00,25.56,25.6,25.46,25.59,629800.0,15.0608,15.0844,15.0019,15.0785,629800.0
2009-06-02 09:30:00,25.66,25.66,25.51,25.52,150400.0,15.1197,15.1197,15.0313,15.0372,150400.0
2009-06-02 09:35:00,25.5,25.68,25.5,25.68,142400.0,15.0255,15.1315,15.0255,15.1315,142400.0
2009-06-02 09:40:00,25.69,25.76,25.69,25.75,82400.0,15.1374,15.1787,15.1374,15.1728,82400.0
2009-06-02 09:45:00,25.74,25.75,25.69,25.74,93200.0,15.1669,15.1728,15.1374,15.1669,93200.0
2009-06-02 09:50:00,25.74,25.77,25.73,25.75,104600.0,15.1669,15.1845,15.161,15.1728,104600.0
2009-06-02 09:55:00,25.75,25.75,25.63,25.63,50600.0,15.1728,15.1728,15.1021,15.1021,50600.0
2009-06-02 10:00:00,25.65,25.71,25.58,25.61,143800.0,15.1138,15.1492,15.0726,15.0903,143800.0
2009-06-02 10:05:00,25.62,25.66,25.6,25.66,83600.0,15.0962,15.1197,15.0844,15.1197,83600.0
2009-06-02 10:10:00,25.66,25.67,25.61,25.67,214400.0,15.1197,15.1256,15.0903,15.1256,214400.0
2009-06-02 10:15:00,25.67,25.68,25.64,25.66,336800.0,15.1256,15.1315,15.1079,15.1197,336800.0
2009-06-02 10:20:00,25.66,25.75,25.66,25.75,151400.0,15.1197,15.1728,15.1197,15.1728,151400.0
2009-06-02 10:25:00,25.75,25.81,25.75,25.79,110600.0,15.1728,15.2081,15.1728,15.1963,110600.0
2009-06-02 10:30:00,25.79,25.8,25.73,25.77,217200.0,15.1963,15.2022,15.161,15.1845,217200.0
2009-06-02 10:35:00,25.76,25.78,25.73,25.77,165600.0,15.1787,15.1904,15.161,15.1845,165600.0
2009-06-02 10:40:00,25.77,25.79,25.72,25.72,131600.0,15.1845,15.1963,15.1551,15.1551,131600.0
2009-06-02 10:45:00,25.73,25.73,25.7,25.71,77800.0,15.161,15.161,15.1433,15.1492,77800.0
2009-06-02 10:50:00,25.71,25.73,25.7,25.72,97000.0,15.1492,15.161,15.1433,15.1551,97000.0
2009-06-02 10:55:00,25.72,25.8,25.71,25.77,112200.0,15.1551,15.2022,15.1492,15.1845,112200.0
2009-06-02 11:00:00,25.77,25.79,25.75,25.79,61800.0,15.1845,15.1963,15.1728,15.1963,61800.0
2009-06-02 11:05:00,25.79,25.81,25.77,25.8,70600.0,15.1963,15.2081,15.1845,15.2022,70600.0
2009-06-02 11:10:00,25.8,25.82,25.76,25.77,111200.0,15.2022,15.214,15.1787,15.1845,111200.0
2009-06-02 11:15:00,25.77,25.83,25.75,25.83,69600.0,15.1845,15.2199,15.1728,15.2199,69600.0
2009-06-02 11:20:00,25.82,25.88,25.79,25.87,109600.0,15.214,15.2494,15.1963,15.2435,109600.0
2009-06-02 11:25:00,25.87,25.87,25.85,25.86,78600.0,15.2435,15.2435,15.2317,15.2376,78600.0
2009-06-02 11:30:00,25.86,25.89,25.85,25.86,137400.0,15.2376,15.2553,15.2317,15.2376,137400.0
2009-06-02 11:35:00,25.86,25.92,25.85,25.9,88800.0,15.2376,15.2729,15.2317,15.2611,88800.0
2009-06-02 11:40:00,25.9,25.93,25.89,25.93,68600.0,15.2611,15.2788,15.2553,15.2788,68600.0
2009-06-02 11:45:00,25.92,25.94,25.91,25.92,70400.0,15.2729,15.2847,15.267,15.2729,70400.0
2009-06-02 11:50:00,25.93,25.99,25.91,25.98,98400.0,15.2788,15.3142,15.267,15.3083,98400.0
2009-06-02 11:55:00,25.98,26.03,25.96,26.03,272200.0,15.3083,15.3377,15.2965,15.3377,272200.0
2009-06-02 12:00:00,26.03,26.07,26.03,26.04,130400.0,15.3377,15.3613,15.3377,15.3436,130400.0
2009-06-02 12:05:00,26.04,26.08,26.01,26.07,121600.0,15.3436,15.3672,15.326,15.3613,121600.0
2009-06-02 12:10:00,26.07,26.12,26.06,26.12,97200.0,15.3613,15.3908,15.3554,15.3908,97200.0
2009-06-02 12:15:00,26.12,26.16,26.11,26.15,279200.0,15.3908,15.4143,15.3849,15.4085,279200.0
2009-06-02 12:20:00,26.16,26.17,26.1,26.11,94600.0,15.4143,15.4202,15.379,15.3849,94600.0
2009-06-02 12:25:00,26.11,26.12,26.09,26.09,56600.0,15.3849,15.3908,15.3731,15.3731,56600.0
2009-06-02 12:30:00,26.09,26.09,26.02,26.05,165200.0,15.3731,15.3731,15.3319,15.3495,165200.0
2009-06-02 12:35:00,26.04,26.11,26.01,26.11,96600.0,15.3436,15.3849,15.326,15.3849,96600.0
2009-06-02 12:40:00,26.1,26.13,26.1,26.13,84400.0,15.379,15.3967,15.379,15.3967,84400.0
2009-06-02 12:45:00,26.13,26.15,26.11,26.15,123000.0,15.3967,15.4085,15.3849,15.4085,123000.0
2009-06-02 12:50:00,26.14,26.18,26.14,26.17,88600.0,15.4026,15.4261,15.4026,15.4202,88600.0
2009-06-02 12:55:00,26.17,26.18,26.15,26.16,117800.0,15.4202,15.4261,15.4085,15.4143,117800.0
2009-06-02 13:00:00,26.16,26.18,26.14,26.18,78400.0,15.4143,15.4261,15.4026,15.4261,78400.0
2009-06-02 13:05:00,26.18,26.19,26.16,26.18,69400.0,15.4261,15.432,15.4143,15.4261,69400.0
2009-06-02 13:10:00,26.18,26.18,26.16,26.17,41800.0,15.4261,15.4261,15.4143,15.4202,41800.0
2009-06-02 13:15:00,26.17,26.2,26.16,26.18,100800.0,15.4202,15.4379,15.4143,15.4261,100800.0
2009-06-02 13:20:00,26.18,26.21,26.18,26.19,80200.0,15.4261,15.4438,15.4261,15.432,80200.0
2009-06-02 13:25:00,26.18,26.25,26.17,26.23,122200.0,15.4261,15.4674,15.4202,15.4556,122200.0
2009-06-02 13:30:00,26.23,26.24,26.22,26.23,58800.0,15.4556,15.4615,15.4497,15.4556,58800.0
2009-06-02 13:35:00,26.23,26.25,26.23,26.24,54000.0,15.4556,15.4674,15.4556,15.4615,54000.0
2009-06-02 13:40:00,26.24,26.25,26.23,26.23,49200.0,15.4615,15.4674,15.4556,15.4556,49200.0
2009-06-02 13:45:00,26.23,26.27,26.23,26.25,60800.0,15.4556,15.4792,15.4556,15.4674,60800.0
2009-06-02 13:50:00,26.25,26.25,26.22,26.22,71800.0,15.4674,15.4674,15.4497,15.4497,71800.0
2009-06-02 13:55:00,26.22,26.24,26.22,26.23,48400.0,15.4497,15.4615,15.4497,15.4556,48400.0
2009-06-02 14:00:00,26.23,26.24,26.22,26.23,88400.0,15.4556,15.4615,15.4497,15.4556,88400.0
2009-06-02 14:05:00,26.23,26.25,26.2,26.22,140600.0,15.4556,15.4674,15.4379,15.4497,140600.0
2009-06-02 14:10:00,26.22,26.23,26.19,26.19,232800.0,15.4497,15.4556,15.432,15.432,232800.0
2009-06-02 14:15:00,26.19,26.25,26.18,26.25,161400.0,15.432,15.4674,15.4261,15.4674,161400.0
2009-06-02 14:20:00,26.25,26.28,26.25,26.25,106400.0,15.4674,15.4851,15.4674,15.4674,106400.0
2009-06-02 14:25:00,26.25,26.29,26.25,26.27,56800.0,15.4674,15.4909,15.4674,15.4792,56800.0
2009-06-02 14:30:00,26.27,26.28,26.25,26.25,87400.0,15.4792,15.4851,15.4674,15.4674,87400.0
2009-06-02 14:35:00,26.25,26.27,26.25,26.26,64600.0,15.4674,15.4792,15.4674,15.4733,64600.0
2009-06-02 14:40:00,26.26,26.3,26.26,26.3,90400.0,15.4733,15.4968,15.4733,15.4968,90400.0
2009-06-02 14:45:00,26.3,26.31,26.28,26.29,113800.0,15.4968,15.5027,15.4851,15.4909,113800.0
2009-06-02 14:50:00,26.29,26.3,26.28,26.29,85200.0,15.4909,15.4968,15.4851,15.4909,85200.0
2009-06-02 14:55:00,26.28,26.29,26.24,26.25,153600.0,15.4851,15.4909,15.4615,15.4674,153600.0
2009-06-02 15:00:00,26.26,26.31,26.25,26.3,110600.0,15.4733,15.5027,15.4674,15.4968,110600.0
2009-06-02 15:05:00,26.3,26.33,26.28,26.3,97600.0,15.4968,15.5145,15.4851,15.4968,97600.0
2009-06-02 15:10:00,26.31,26.31,26.27,26.31,126600.0,15.5027,15.5027,15.4792,15.5027,126600.0
2009-06-02 15:15:00,26.3,26.32,26.29,26.3,149800.0,15.4968,15.5086,15.4909,15.4968,149800.0
2009-06-02 15:20:00,26.3,26.32,26.28,26.3,138600.0,15.4968,15.5086,15.4851,15.4968,138600.0
2009-06-02 15:25:00,26.3,26.34,26.29,26.29,167000.0,15.4968,15.5204,15.4909,15.4909,167000.0
2009-06-02 15:30:00,26.29,26.33,26.28,26.33,340800.0,15.4909,15.5145,15.4851,15.5145,340800.0
2009-06-02 15:35:00,26.33,26.41,26.32,26.41,282200.0,15.5145,15.5617,15.5086,15.5617,282200.0
2009-06-02 15:40:00,26.4,26.43,26.38,26.41,243000.0,15.5558,15.5734,15.544,15.5617,243000.0
2009-06-02 15:45:00,26.41,26.5,26.4,26.5,504400.0,15.5617,15.6147,15.5558,15.6147,504400.0
2009-06-02 15:50:00,26.5,26.5,26.29,26.33,392000.0,15.6147,15.6147,15.4909,15.5145,392000.0
2009-06-02 15:55:00,26.33,26.33,26.28,26.3,502200.0,15.5145,15.5145,15.4851,15.4968,502200.0
2009-06-03 09:30:00,26.2,26.36,26.11,26.14,190000.0,15.4379,15.5322,15.3849,15.4026,190000.0
2009-06-03 09:35:00,26.18,26.36,26.17,26.33,152200.0,15.4261,15.5322,15.4202,15.5145,152200.0
2009-06-03 09:40:00,26.33,26.33,26.2,26.24,97800.0,15.5145,15.5145,15.4379,15.4615,97800.0
2009-06-03 09:45:00,26.22,26.25,26.14,26.24,93400.0,15.4497,15.4674,15.4026,15.4615,93400.0
2009-06-03 09:50:00,26.23,26.27,26.12,26.18,123600.0,15.4556,15.4792,15.3908,15.4261,123600.0
2009-06-03 09:55:00,26.18,26.22,26.17,26.18,73600.0,15.4261,15.4497,15.4202,15.4261,73600.0
2009-06-03 10:00:00,26.18,26.25,26.11,26.24,107200.0,15.4261,15.4674,15.3849,15.4615,107200.0
2009-06-03 10:05:00,26.25,26.27,26.23,26.24,65800.0,15.4674,15.4792,15.4556,15.4615,65800.0
2009-06-03 10:10:00,26.24,26.32,26.23,26.28,71600.0,15.4615,15.5086,15.4556,15.4851,71600.0
2009-06-03 10:15:00,26.28,26.3,26.22,26.24,106800.0,15.4851,15.4968,15.4497,15.4615,106800.0
2009-06-03 10:20:00,26.25,26.28,26.24,26.25,124400.0,15.4674,15.4851,15.4615,15.4674,124400.0
2009-06-03 10:25:00,26.25,26.31,26.25,26.3,87400.0,15.4674,15.5027,15.4674,15.4968,87400.0
2009-06-03 10:30:00,26.3,26.38,26.3,26.37,126400.0,15.4968,15.544,15.4968,15.5381,126400.0
2009-06-03 10:35:00,26.37,26.39,26.34,26.35,75800.0,15.5381,15.5499,15.5204,15.5263,75800.0
2009-06-03 10:40:00,26.35,26.36,26.32,26.32,112000.0,15.5263,15.5322,15.5086,15.5086,112000.0
2009-06-03 10:45:00,26.33,26.33,26.25,26.29,83600.0,15.5145,15.5145,15.4674,15.4909,83600.0
2009-06-03 10:50:00,26.29,26.32,26.23,26.28,303400.0,15.4909,15.5086,15.4556,15.4851,303400.0
2009-06-03 10:55:00,26.29,26.3,26.27,26.3,43200.0,15.4909,15.4968,15.4792,15.4968,43200.0
2009-06-03 11:00:00,26.31,26.31,26.25,26.27,45000.0,15.5027,15.5027,15.4674,15.4792,45000.0
2009-06-03 11:05:00,26.27,26.28,26.23,26.23,64000.0,15.4792,15.4851,15.4556,15.4556,64000.0
2009-06-03 11:10:00,26.24,26.24,26.18,26.19,77800.0,15.4615,15.4615,15.4261,15.432,77800.0
2009-06-03 11:15:00,26.2,26.27,26.18,26.26,64800.0,15.4379,15.4792,15.4261,15.4733,64800.0
2009-06-03 11:20:00,26.27,26.3,26.25,26.26,68800.0,15.4792,15.4968,15.4674,15.4733,68800.0
2009-06-03 11:25:00,26.27,26.27,26.24,26.26,81800.0,15.4792,15.4792,15.4615,15.4733,81800.0
2009-06-03 11:30:00,26.25,26.3,26.25,26.27,81600.0,15.4674,15.4968,15.4674,15.4792,81600.0
2009-06-03 11:35:00,26.28,26.29,26.24,26.27,53400.0,15.4851,15.4909,15.4615,15.4792,53400.0
2009-06-03 11:40:00,26.27,26.28,26.23,26.23,57000.0,15.4792,15.4851,15.4556,15.4556,57000.0
2009-06-03 11:45:00,26.24,26.25,26.23,26.25,47800.0,15.4615,15.4674,15.4556,15.4674,47800.0
2009-06-03 11:50:00,26.25,26.27,26.24,26.25,57600.0,15.4674,15.4792,15.4615,15.4674,57600.0
2009-06-03 11:55:00,26.25,26.27,26.24,26.25,34000.0,15.4674,15.4792,15.4615,15.4674,34000.0
2009-06-03 12:00:00,26.25,26.25,26.23,26.24,54600.0,15.4674,15.4674,15.4556,15.4615,54600.0
2009-06-03 12:05:00,26.24,26.3,26.24,26.25,88600.0,15.4615,15.4968,15.4615,15.4674,88600.0
2009-06-03 12:10:00,26.25,26.27,26.24,26.25,61600.0,15.4674,15.4792,15.4615,15.4674,61600.0
2009-06-03 12:15:00,26.26,26.28,26.23,26.23,33800.0,15.4733,15.4851,15.4556,15.4556,33800.0
2009-06-03 12:20:00,26.24,26.27,26.24,26.25,45000.0,15.4615,15.4792,15.4615,15.4674,45000.0
2009-06-03 12:25:00,26.25,26.25,26.23,26.23,32400.0,15.4674,15.4674,15.4556,15.4556,32400.0
2009-06-03 12:30:00,26.24,26.26,26.22,26.26,55800.0,15.4615,15.4733,15.4497,15.4733,55800.0
2009-06-03 12:35:00,26.26,26.27,26.25,26.25,42400.0,15.4733,15.4792,15.4674,15.4674,42400.0
2009-06-03 12:40:00,26.25,26.27,26.24,26.24,28400.0,15.4674,15.4792,15.4615,15.4615,28400.0
2009-06-03 12:45:00,26.25,26.25,26.23,26.25,35600.0,15.4674,15.4674,15.4556,15.4674,35600.0
2009-06-03 12:50:00,26.25,26.25,26.24,26.24,27800.0,15.4674,15.4674,15.4615,15.4615,27800.0
2009-06-03 12:55:00,26.24,26.24,26.23,26.23,51600.0,15.4615,15.4615,15.4556,15.4556,51600.0
2009-06-03 13:00:00,26.24,26.24,26.22,26.24,59400.0,15.4615,15.4615,15.4497,15.4615,59400.0
2009-06-03 13:05:00,26.24,26.25,26.23,26.25,51200.0,15.4615,15.4674,15.4556,15.4674,51200.0
2009-06-03 13:10:00,26.24,26.25,26.23,26.24,46000.0,15.4615,15.4674,15.4556,15.4615,46000.0
2009-06-03 13:15:00,26.24,26.25,26.23,26.24,71800.0,15.4615,15.4674,15.4556,15.4615,71800.0
2009-06-03 13:20:00,26.24,26.27,26.23,26.27,32200.0,15.4615,15.4792,15.4556,15.4792,32200.0
2009-06-03 13:25:00,26.27,26.27,26.2,26.2,78600.0,15.4792,15.4792,15.4379,15.4379,78600.0
2009-06-03 13:30:00,26.2,26.2,26.18,26.18,64000.0,15.4379,15.4379,15.4261,15.4261,64000.0
2009-06-03 13:35:00,26.18,26.19,26.17,26.19,40600.0,15.4261,15.432,15.4202,15.432,40600.0
2009-06-03 13:40:00,26.19,26.22,26.18,26.2,89000.0,15.432,15.4497,15.4261,15.4379,89000.0
2009-06-03 13:45:00,26.21,26.23,26.19,26.23,84600.0,15.4438,15.4556,15.432,15.4556,84600.0
2009-06-03 13:50:00,26.23,26.23,26.21,26.21,40200.0,15.4556,15.4556,15.4438,15.4438,40200.0
2009-06-03 13:55:00,26.21,26.21,26.18,26.19,37200.0,15.4438,15.4438,15.4261,15.432,37200.0
2009-06-03 14:00:00,26.2,26.21,26.18,26.21,32000.0,15.4379,15.4438,15.4261,15.4438,32000.0
2009-06-03 14:05:00,26.21,26.22,26.17,26.19,46800.0,15.4438,15.4497,15.4202,15.432,46800.0
2009-06-03 14:10:00,26.19,26.19,26.17,26.19,35600.0,15.432,15.432,15.4202,15.432,35600.0
2009-06-03 14:15:00,26.18,26.2,26.18,26.18,68000.0,15.4261,15.4379,15.4261,15.4261,68000.0
2009-06-03 14:20:00,26.18,26.2,26.18,26.18,70400.0,15.4261,15.4379,15.4261,15.4261,70400.0
2009-06-03 14:25:00,26.18,26.18,26.15,26.16,64200.0,15.4261,15.4261,15.4085,15.4143,64200.0
2009-06-03 14:30:00,26.16,26.16,26.13,26.14,52200.0,15.4143,15.4143,15.3967,15.4026,52200.0
2009-06-03 14:35:00,26.14,26.18,26.14,26.17,52000.0,15.4026,15.4261,15.4026,15.4202,52000.0
2009-06-03 14:40:00,26.17,26.19,26.17,26.18,44800.0,15.4202,15.432,15.4202,15.4261,44800.0
2009-06-03 14:45:00,26.18,26.21,26.17,26.2,46600.0,15.4261,15.4438,15.4202,15.4379,46600.0
2009-06-03 14:50:00,26.2,26.23,26.2,26.22,51800.0,15.4379,15.4556,15.4379,15.4497,51800.0
2009-06-03 14:55:00,26.22,26.25,26.21,26.24,66800.0,15.4497,15.4674,15.4438,15.4615,66800.0
2009-06-03 15:00:00,26.24,26.27,26.23,26.27,63800.0,15.4615,15.4792,15.4556,15.4792,63800.0
2009-06-03 15:05:00,26.27,26.3,26.26,26.28,78200.0,15.4792,15.4968,15.4733,15.4851,78200.0
2009-06-03 15:10:00,26.28,26.29,26.27,26.28,76200.0,15.4851,15.4909,15.4792,15.4851,76200.0
2009-06-03 15:15:00,26.28,26.29,26.24,26.24,68400.0,15.4851,15.4909,15.4615,15.4615,68400.0
2009-06-03 15:20:00,26.25,26.26,26.23,26.26,86000.0,15.4674,15.4733,15.4556,15.4733,86000.0
2009-06-03 15:25:00,26.25,26.27,26.24,26.25,61000.0,15.4674,15.4792,15.4615,15.4674,61000.0
2009-06-03 15:30:00,26.25,26.28,26.21,26.22,107600.0,15.4674,15.4851,15.4438,15.4497,107600.0
2009-06-03 15:35:00,26.22,26.27,26.2,26.25,96200.0,15.4497,15.4792,15.4379,15.4674,96200.0
2009-06-03 15:40:00,26.25,26.29,26.25,26.27,142600.0,15.4674,15.4909,15.4674,15.4792,142600.0
2009-06-03 15:45:00,26.28,26.28,26.25,26.25,220200.0,15.4851,15.4851,15.4674,15.4674,220200.0
2009-06-03 15:50:00,26.25,26.29,26.25,26.27,206200.0,15.4674,15.4909,15.4674,15.4792,206200.0
2009-06-03 15:55:00,26.27,26.37,26.27,26.36,336400.0,15.4792,15.5381,15.4792,15.5322,336400.0
2009-06-04 09:30:00,26.33,26.43,26.28,26.32,54400.0,15.5145,15.5734,15.4851,15.5086,54400.0
2009-06-04 09:35:00,26.32,26.35,26.29,26.32,34000.0,15.5086,15.5263,15.4909,15.5086,34000.0
2009-06-04 09:40:00,26.33,26.43,26.32,26.36,71200.0,15.5145,15.5734,15.5086,15.5322,71200.0
2009-06-04 09:45:00,26.36,26.37,26.27,26.28,38200.0,15.5322,15.5381,15.4792,15.4851,38200.0
2009-06-04 09:50:00,26.27,26.33,26.25,26.25,41200.0,15.4792,15.5145,15.4674,15.4674,41200.0
2009-06-04 09:55:00,26.25,26.33,26.24,26.32,39800.0,15.4674,15.5145,15.4615,15.5086,39800.0
2009-06-04 10:00:00,26.32,26.35,26.27,26.28,53800.0,15.5086,15.5263,15.4792,15.4851,53800.0
2009-06-04 10:05:00,26.28,26.29,26.26,26.27,52800.0,15.4851,15.4909,15.4733,15.4792,52800.0
2009-06-04 10:10:00,26.27,26.28,26.24,26.26,43600.0,15.4792,15.4851,15.4615,15.4733,43600.0
2009-06-04 10:15:00,26.26,26.29,26.25,26.28,62000.0,15.4733,15.4909,15.4674,15.4851,62000.0
2009-06-04 10:20:00,26.28,26.39,26.27,26.39,87600.0,15.4851,15.5499,15.4792,15.5499,87600.0
2009-06-04 10:25:00,26.39,26.45,26.38,26.44,71000.0,15.5499,15.5852,15.544,15.5793,71000.0
2009-06-04 10:30:00,26.44,26.48,26.42,26.42,94600.0,15.5793,15.6029,15.5675,15.5675,94600.0
2009-06-04 10:35:00,26.42,26.44,26.35,26.35,65800.0,15.5675,15.5793,15.5263,15.5263,65800.0
2009-06-04 10:40:00,26.35,26.35,26.32,26.33,56800.0,15.5263,15.5263,15.5086,15.5145,56800.0
2009-06-04 10:45:00,26.34,26.34,26.31,26.31,39600.0,15.5204,15.5204,15.5027,15.5027,39600.0
2009-06-04 10:50:00,26.32,26.33,26.29,26.31,80600.0,15.5086,15.5145,15.4909,15.5027,80600.0
2009-06-04 10:55:00,26.31,26.34,26.29,26.33,58000.0,15.5027,15.5204,15.4909,15.5145,58000.0
2009-06-04 11:00:00,26.33,26.33,26.31,26.31,45800.0,15.5145,15.5145,15.5027,15.5027,45800.0
2009-06-04 11:05:00,26.31,26.32,26.26,26.26,35600.0,15.5027,15.5086,15.4733,15.4733,35600.0
2009-06-04 11:10:00,26.27,26.29,26.25,26.28,48200.0,15.4792,15.4909,15.4674,15.4851,48200.0
2009-06-04 11:15:00,26.27,26.3,26.27,26.3,20800.0,15.4792,15.4968,15.4792,15.4968,20800.0
2009-06-04 11:20:00,26.31,26.31,26.27,26.27,31600.0,15.5027,15.5027,15.4792,15.4792,31600.0
2009-06-04 11:25:00,26.27,26.27,26.23,26.24,29200.0,15.4792,15.4792,15.4556,15.4615,29200.0
2009-06-04 11:30:00,26.24,26.24,26.19,26.19,41400.0,15.4615,15.4615,15.432,15.432,41400.0
2009-06-04 11:35:00,26.2,26.2,26.17,26.18,45400.0,15.4379,15.4379,15.4202,15.4261,45400.0
2009-06-04 11:40:00,26.17,26.18,26.16,26.16,22200.0,15.4202,15.4261,15.4143,15.4143,22200.0
2009-06-04 11:45:00,26.16,26.16,26.15,26.16,25800.0,15.4143,15.4143,15.4085,15.4143,25800.0
2009-06-04 11:50:00,26.16,26.17,26.15,26.15,15000.0,15.4143,15.4202,15.4085,15.4085,15000.0
2009-06-04 11:55:00,26.15,26.15,26.14,26.14,18800.0,15.4085,15.4085,15.4026,15.4026,18800.0
2009-06-04 12:00:00,26.14,26.15,26.11,26.11,48800.0,15.4026,15.4085,15.3849,15.3849,48800.0
2009-06-04 12:05:00,26.11,26.13,26.09,26.12,42400.0,15.3849,15.3967,15.3731,15.3908,42400.0
2009-06-04 12:10:00,26.11,26.11,26.06,26.07,63400.0,15.3849,15.3849,15.3554,15.3613,63400.0
2009-06-04 12:15:00,26.07,26.1,26.06,26.09,51400.0,15.3613,15.379,15.3554,15.3731,51400.0
2009-06-04 12:20:00,26.1,26.11,26.1,26.11,39800.0,15.379,15.3849,15.379,15.3849,39800.0
2009-06-04 12:25:00,26.11,26.14,26.1,26.13,72400.0,15.3849,15.4026,15.379,15.3967,72400.0
2009-06-04 12:30:00,26.14,26.16,26.14,26.16,22600.0,15.4026,15.4143,15.4026,15.4143,22600.0
2009-06-04 12:35:00,26.15,26.16,26.13,26.16,41800.0,15.4085,15.4143,15.3967,15.4143,41800.0
2009-06-04 12:40:00,26.16,26.17,26.13,26.13,63200.0,15.4143,15.4202,15.3967,15.3967,63200.0
2009-06-04 12:45:00,26.14,26.17,26.13,26.15,98400.0,15.4026,15.4202,15.3967,15.4085,98400.0
2009-06-04 12:50:00,26.15,26.19,26.15,26.15,44800.0,15.4085,15.432,15.4085,15.4085,44800.0
2009-06-04 12:55:00,26.16,26.16,26.13,26.16,58800.0,15.4143,15.4143,15.3967,15.4143,58800.0
2009-06-04 13:00:00,26.15,26.16,26.15,26.15,18400.0,15.4085,15.4143,15.4085,15.4085,18400.0
2009-06-04 13:05:00,26.15,26.17,26.14,26.17,42600.0,15.4085,15.4202,15.4026,15.4202,42600.0
2009-06-04 13:10:00,26.17,26.18,26.16,26.16,22600.0,15.4202,15.4261,15.4143,15.4143,22600.0
2009-06-04 13:15:00,26.16,26.17,26.14,26.15,81000.0,15.4143,15.4202,15.4026,15.4085,81000.0
2009-06-04 13:20:00,26.16,26.18,26.16,26.16,61600.0,15.4143,15.4261,15.4143,15.4143,61600.0
2009-06-04 13:25:00,26.17,26.18,26.16,26.18,31800.0,15.4202,15.4261,15.4143,15.4261,31800.0
2009-06-04 13:30:00,26.18,26.2,26.15,26.2,60000.0,15.4261,15.4379,15.4085,15.4379,60000.0
2009-06-04 13:35:00,26.19,26.2,26.16,26.18,58400.0,15.432,15.4379,15.4143,15.4261,58400.0
2009-06-04 13:40:00,26.19,26.2,26.17,26.18,33000.0,15.432,15.4379,15.4202,15.4261,33000.0
2009-06-04 13:45:00,26.18,26.18,26.15,26.17,43000.0,15.4261,15.4261,15.4085,15.4202,43000.0
2009-06-04 13:50:00,26.16,26.18,26.11,26.11,59800.0,15.4143,15.4261,15.3849,15.3849,59800.0
2009-06-04 13:55:00,26.11,26.12,26.1,26.1,54000.0,15.3849,15.3908,15.379,15.379,54000.0
2009-06-04 14:00:00,26.1,26.11,26.07,26.08,72600.0,15.379,15.3849,15.3613,15.3672,72600.0
2009-06-04 14:05:00,26.08,26.11,26.08,26.09,53200.0,15.3672,15.3849,15.3672,15.3731,53200.0
2009-06-04 14:10:00,26.1,26.11,26.08,26.08,40600.0,15.379,15.3849,15.3672,15.3672,40600.0
2009-06-04 14:15:00,26.08,26.11,26.07,26.07,66200.0,15.3672,15.3849,15.3613,15.3613,66200.0
2009-06-04 14:20:00,26.07,26.1,26.06,26.07,68400.0,15.3613,15.379,15.3554,15.3613,68400.0
2009-06-04 14:25:00,26.07,26.09,26.06,26.08,71000.0,15.3613,15.3731,15.3554,15.3672,71000.0
2009-06-04 14:30:00,26.08,26.09,26.03,26.03,127800.0,15.3672,15.3731,15.3377,15.3377,127800.0
2009-06-04 14:35:00,26.03,26.06,26.03,26.05,81400.0,15.3377,15.3554,15.3377,15.3495,81400.0
2009-06-04 14:40:00,26.05,26.09,26.05,26.07,59200.0,15.3495,15.3731,15.3495,15.3613,59200.0
2009-06-04 14:45:00,26.08,26.09,26.06,26.07,63600.0,15.3672,15.3731,15.3554,15.3613,63600.0
2009-06-04 14:50:00,26.07,26.07,26.03,26.04,100800.0,15.3613,15.3613,15.3377,15.3436,100800.0
2009-06-04 14:55:00,26.04,26.05,25.99,25.99,244000.0,15.3436,15.3495,15.3142,15.3142,244000.0
2009-06-04 15:00:00,25.99,26.0,25.97,25.99,167600.0,15.3142,15.3201,15.3024,15.3142,167600.0
2009-06-04 15:05:00,25.99,26.02,25.96,25.97,132400.0,15.3142,15.3319,15.2965,15.3024,132400.0
2009-06-04 15:10:00,25.97,26.0,25.97,26.0,93600.0,15.3024,15.3201,15.3024,15.3201,93600.0
2009-06-04 15:15:00,26.0,26.04,25.97,26.02,161600.0,15.3201,15.3436,15.3024,15.3319,161600.0
2009-06-04 15:20:00,26.02,26.06,26.0,26.0,116800.0,15.3319,15.3554,15.3201,15.3201,116800.0
2009-06-04 15:25:00,26.0,26.02,25.99,26.0,58400.0,15.3201,15.3319,15.3142,15.3201,58400.0
2009-06-04 15:30:00,26.0,26.01,25.98,26.01,68600.0,15.3201,15.326,15.3083,15.326,68600.0
2009-06-04 15:35:00,26.0,26.04,26.0,26.0,162200.0,15.3201,15.3436,15.3201,15.3201,162200.0
2009-06-04 15:40:00,26.0,26.03,25.98,26.0,188800.0,15.3201,15.3377,15.3083,15.3201,188800.0
2009-06-04 15:45:00,26.0,26.04,25.99,26.0,236600.0,15.3201,15.3436,15.3142,15.3201,236600.0
2009-06-04 15:50:00,26.0,26.05,25.98,26.0,267200.0,15.3201,15.3495,15.3083,15.3201,267200.0
2009-06-04 15:55:00,26.0,26.06,25.98,26.0,427000.0,15.3201,15.3554,15.3083,15.3201,427000.0
2009-06-05 09:30:00,26.11,26.14,25.69,25.7,236800.0,15.3849,15.4026,15.1374,15.1433,236800.0
2009-06-05 09:35:00,25.7,25.88,25.68,25.86,214400.0,15.1433,15.2494,15.1315,15.2376,214400.0
2009-06-05 09:40:00,25.88,25.98,25.84,25.92,159800.0,15.2494,15.3083,15.2258,15.2729,159800.0
2009-06-05 09:45:00,25.91,26.0,25.91,25.97,298400.0,15.267,15.3201,15.267,15.3024,298400.0
2009-06-05 09:50:00,25.96,25.98,25.93,25.95,182400.0,15.2965,15.3083,15.2788,15.2906,182400.0
2009-06-05 09:55:00,25.95,25.98,25.93,25.96,310000.0,15.2906,15.3083,15.2788,15.2965,310000.0
2009-06-05 10:00:00,25.95,25.97,25.93,25.96,190200.0,15.2906,15.3024,15.2788,15.2965,190200.0
2009-06-05 10:05:00,25.96,26.0,25.91,25.92,229600.0,15.2965,15.3201,15.267,15.2729,229600.0
2009-06-05 10:10:00,25.92,25.97,25.92,25.93,245600.0,15.2729,15.3024,15.2729,15.2788,245600.0
2009-06-05 10:15:00,25.93,25.93,25.91,25.93,104400.0,15.2788,15.2788,15.267,15.2788,104400.0
2009-06-05 10:20:00,25.93,25.96,25.92,25.95,244000.0,15.2788,15.2965,15.2729,15.2906,244000.0
2009-06-05 10:25:00,25.95,25.98,25.93,25.96,113400.0,15.2906,15.3083,15.2788,15.2965,113400.0
2009-06-05 10:30:00,25.96,26.0,25.93,26.0,206000.0,15.2965,15.3201,15.2788,15.3201,206000.0
2009-06-05 10:35:00,26.0,26.03,25.99,26.03,102600.0,15.3201,15.3377,15.3142,15.3377,102600.0
2009-06-05 10:40:00,26.03,26.16,26.03,26.1,150400.0,15.3377,15.4143,15.3377,15.379,150400.0
2009-06-05 10:45:00,26.09,26.1,26.04,26.04,106800.0,15.3731,15.379,15.3436,15.3436,106800.0
2009-06-05 10:50:00,26.05,26.06,26.03,26.05,86600.0,15.3495,15.3554,15.3377,15.3495,86600.0
2009-06-05 10:55:00,26.05,26.07,26.02,26.07,60200.0,15.3495,15.3613,15.3319,15.3613,60200.0
2009-06-05 11:00:00,26.07,26.21,26.07,26.2,111800.0,15.3613,15.4438,15.3613,15.4379,111800.0
2009-06-05 11:05:00,26.2,26.22,26.15,26.15,66200.0,15.4379,15.4497,15.4085,15.4085,66200.0
2009-06-05 11:10:00,26.15,26.16,26.1,26.11,41600.0,15.4085,15.4143,15.379,15.3849,41600.0
2009-06-05 11:15:00,26.11,26.11,26.08,26.1,41200.0,15.3849,15.3849,15.3672,15.379,41200.0
2009-06-05 11:20:00,26.1,26.15,26.1,26.11,29800.0,15.379,15.4085,15.379,15.3849,29800.0
2009-06-05 11:25:00,26.11,26.14,26.1,26.13,41800.0,15.3849,15.4026,15.379,15.3967,41800.0
2009-06-05 11:30:00,26.12,26.13,26.09,26.1,37200.0,15.3908,15.3967,15.3731,15.379,37200.0
2009-06-05 11:35:00,26.1,26.12,26.09,26.11,28000.0,15.379,15.3908,15.3731,15.3849,28000.0
2009-06-05 11:40:00,26.11,26.11,26.07,26.11,82000.0,15.3849,15.3849,15.3613,15.3849,82000.0
2009-06-05 11:45:00,26.11,26.13,26.09,26.11,20000.0,15.3849,15.3967,15.3731,15.3849,20000.0
2009-06-05 11:50:00,26.11,26.15,26.1,26.14,32800.0,15.3849,15.4085,15.379,15.4026,32800.0
2009-06-05 11:55:00,26.14,26.16,26.13,26.13,22000.0,15.4026,15.4143,15.3967,15.3967,22000.0
2009-06-05 12:00:00,26.12,26.12,26.09,26.11,23400.0,15.3908,15.3908,15.3731,15.3849,23400.0
2009-06-05 12:05:00,26.11,26.14,26.11,26.11,29800.0,15.3849,15.4026,15.3849,15.3849,29800.0
2009-06-05 12:10:00,26.1,26.1,26.06,26.09,31200.0,15.379,15.379,15.3554,15.3731,31200.0
2009-06-05 12:15:00,26.08,26.11,26.07,26.08,25600.0,15.3672,15.3849,15.3613,15.3672,25600.0
2009-06-05 12:20:00,26.09,26.14,26.08,26.14,57600.0,15.3731,15.4026,15.3672,15.4026,57600.0
2009-06-05 12:25:00,26.14,26.16,26.1,26.1,34600.0,15.4026,15.4143,15.379,15.379,34600.0
2009-06-05 12:30:00,26.1,26.11,26.07,26.08,51600.0,15.379,15.3849,15.3613,15.3672,51600.0
2009-06-05 12:35:00,26.08,26.09,26.06,26.09,24000.0,15.3672,15.3731,15.3554,15.3731,24000.0
2009-06-05 12:40:00,26.09,26.09,26.07,26.07,21000.0,15.3731,15.3731,15.3613,15.3613,21000.0
2009-06-05 12:45:00,26.07,26.1,26.07,26.1,24600.0,15.3613,15.379,15.3613,15.379,24600.0
2009-06-05 12:50:00,26.1,26.13,26.1,26.12,12400.0,15.379,15.3967,15.379,15.3908,12400.0
2009-06-05 12:55:00,26.12,26.12,26.09,26.1,18400.0,15.3908,15.3908,15.3731,15.379,18400.0
2009-06-05 13:00:00,26.1,26.11,26.1,26.1,23600.0,15.379,15.3849,15.379,15.379,23600.0
2009-06-05 13:05:00,26.1,26.11,26.1,26.11,28400.0,15.379,15.3849,15.379,15.3849,28400.0
2009-06-05 13:10:00,26.11,26.11,26.06,26.09,47400.0,15.3849,15.3849,15.3554,15.3731,47400.0
2009-06-05 13:15:00,26.1,26.11,26.09,26.09,30000.0,15.379,15.3849,15.3731,15.3731,30000.0
2009-06-05 13:20:00,26.09,26.1,26.09,26.09,51800.0,15.3731,15.379,15.3731,15.3731,51800.0
2009-06-05 13:25:00,26.09,26.09,26.08,26.09,26400.0,15.3731,15.3731,15.3672,15.3731,26400.0
2009-06-05 13:30:00,26.09,26.13,26.09,26.11,41200.0,15.3731,15.3967,15.3731,15.3849,41200.0
2009-06-05 13:35:00,26.11,26.11,26.08,26.08,26200.0,15.3849,15.3849,15.3672,15.3672,26200.0
2009-06-05 13:40:00,26.08,26.1,26.08,26.09,25000.0,15.3672,15.379,15.3672,15.3731,25000.0
2009-06-05 13:45:00,26.08,26.08,26.07,26.08,19200.0,15.3672,15.3672,15.3613,15.3672,19200.0
2009-06-05 13:50:00,26.08,26.09,26.07,26.07,26200.0,15.3672,15.3731,15.3613,15.3613,26200.0
2009-06-05 13:55:00,26.07,26.1,26.04,26.09,80000.0,15.3613,15.379,15.3436,15.3731,80000.0
2009-06-05 14:00:00,26.09,26.09,26.05,26.06,43400.0,15.3731,15.3731,15.3495,15.3554,43400.0
2009-06-05 14:05:00,26.06,26.07,26.05,26.05,49400.0,15.3554,15.3613,15.3495,15.3495,49400.0
2009-06-05 14:10:00,26.05,26.06,26.05,26.06,39400.0,15.3495,15.3554,15.3495,15.3554,39400.0
2009-06-05 14:15:00,26.05,26.06,26.02,26.05,144000.0,15.3495,15.3554,15.3319,15.3495,144000.0
2009-06-05 14:20:00,26.05,26.06,26.05,26.06,92800.0,15.3495,15.3554,15.3495,15.3554,92800.0
2009-06-05 14:25:00,26.06,26.06,26.04,26.06,39200.0,15.3554,15.3554,15.3436,15.3554,39200.0
2009-06-05 14:30:00,26.06,26.06,26.03,26.05,121200.0,15.3554,15.3554,15.3377,15.3495,121200.0
2009-06-05 14:35:00,26.05,26.07,26.05,26.05,87600.0,15.3495,15.3613,15.3495,15.3495,87600.0
2009-06-05 14:40:00,26.05,26.08,26.05,26.07,58200.0,15.3495,15.3672,15.3495,15.3613,58200.0
2009-06-05 14:45:00,26.07,26.08,26.06,26.07,39600.0,15.3613,15.3672,15.3554,15.3613,39600.0
2009-06-05 14:50:00,26.07,26.1,26.07,26.08,32600.0,15.3613,15.379,15.3613,15.3672,32600.0
2009-06-05 14:55:00,26.08,26.11,26.07,26.07,52400.0,15.3672,15.3849,15.3613,15.3613,52400.0
2009-06-05 15:00:00,26.08,26.08,26.06,26.08,51600.0,15.3672,15.3672,15.3554,15.3672,51600.0
2009-06-05 15:05:00,26.08,26.1,26.08,26.08,43200.0,15.3672,15.379,15.3672,15.3672,43200.0
2009-06-05 15:10:00,26.08,26.1,26.08,26.08,34000.0,15.3672,15.379,15.3672,15.3672,34000.0
2009-06-05 15:15:00,26.08,26.11,26.06,26.11,71800.0,15.3672,15.3849,15.3554,15.3849,71800.0
2009-06-05 15:20:00,26.1,26.12,26.1,26.1,72000.0,15.379,15.3908,15.379,15.379,72000.0
2009-06-05 15:25:00,26.1,26.11,26.09,26.09,51200.0,15.379,15.3849,15.3731,15.3731,51200.0
2009-06-05 15:30:00,26.1,26.11,26.09,26.09,92200.0,15.379,15.3849,15.3731,15.3731,92200.0
2009-06-05 15:35:00,26.09,26.13,26.09,26.13,112000.0,15.3731,15.3967,15.3731,15.3967,112000.0
2009-06-05 15:40:00,26.13,26.14,26.07,26.07,126600.0,15.3967,15.4026,15.3613,15.3613,126600.0
2009-06-05 15:45:00,26.08,26.09,26.05,26.05,123600.0,15.3672,15.3731,15.3495,15.3495,123600.0
2009-06-05 15:50:00,26.05,26.07,26.05,26.06,113600.0,15.3495,15.3613,15.3495,15.3554,113600.0
2009-06-05 15:55:00,26.06,26.11,26.05,26.1,176400.0,15.3554,15.3849,15.3495,15.379,176400.0
2009-06-08 09:30:00,26.56,27.25,26.54,27.15,756400.0,15.65,16.0566,15.6383,15.9977,756400.0
2009-06-08 09:35:00,27.13,27.21,27.03,27.07,386400.0,15.9859,16.033,15.927,15.9505,386400.0
2009-06-08 09:40:00,27.08,27.13,26.92,27.1,405000.0,15.9564,15.9859,15.8622,15.9682,405000.0
2009-06-08 09:45:00,27.11,27.28,27.03,27.27,337600.0,15.9741,16.0743,15.927,16.0684,337600.0
2009-06-08 09:50:00,27.27,27.36,27.21,27.32,379800.0,16.0684,16.1214,16.033,16.0979,379800.0
2009-06-08 09:55:00,27.32,27.34,27.08,27.17,393400.0,16.0979,16.1096,15.9564,16.0095,393400.0
2009-06-08 10:00:00,27.18,27.18,27.04,27.09,180400.0,16.0154,16.0154,15.9329,15.9623,180400.0
2009-06-08 10:05:00,27.11,27.17,27.1,27.12,355600.0,15.9741,16.0095,15.9682,15.98,355600.0
2009-06-08 10:10:00,27.12,27.16,27.06,27.08,239200.0,15.98,16.0036,15.9447,15.9564,239200.0
2009-06-08 10:15:00,27.07,27.16,27.06,27.14,185400.0,15.9505,16.0036,15.9447,15.9918,185400.0
2009-06-08 10:20:00,27.14,27.24,27.13,27.15,161600.0,15.9918,16.0507,15.9859,15.9977,161600.0
2009-06-08 10:25:00,27.15,27.21,27.1,27.21,181400.0,15.9977,16.033,15.9682,16.033,181400.0
2009-06-08 10:30:00,27.2,27.22,27.1,27.1,232200.0,16.0272,16.0389,15.9682,15.9682,232200.0
2009-06-08 10:35:00,27.11,27.14,27.08,27.12,128200.0,15.9741,15.9918,15.9564,15.98,128200.0
2009-06-08 10:40:00,27.13,27.13,27.11,27.13,58600.0,15.9859,15.9859,15.9741,15.9859,58600.0
2009-06-08 10:45:00,27.13,27.13,27.01,27.02,177800.0,15.9859,15.9859,15.9152,15.9211,177800.0
2009-06-08 10:50:00,27.02,27.1,27.01,27.03,78400.0,15.9211,15.9682,15.9152,15.927,78400.0
2009-06-08 10:55:00,27.03,27.06,27.02,27.05,39600.0,15.927,15.9447,15.9211,15.9388,39600.0
2009-06-08 11:00:00,27.05,27.09,27.04,27.04,67200.0,15.9388,15.9623,15.9329,15.9329,67200.0
2009-06-08 11:05:00,27.05,27.05,27.01,27.02,85200.0,15.9388,15.9388,15.9152,15.9211,85200.0
2009-06-08 11:10:00,27.02,27.02,26.96,26.97,171400.0,15.9211,15.9211,15.8857,15.8916,171400.0
2009-06-08 11:15:00,26.98,27.06,26.97,27.06,77200.0,15.8975,15.9447,15.8916,15.9447,77200.0
2009-06-08 11:20:00,27.06,27.07,27.03,27.03,63000.0,15.9447,15.9505,15.927,15.927,63000.0
2009-06-08 11:25:00,27.02,27.04,26.98,26.99,82000.0,15.9211,15.9329,15.8975,15.9034,82000.0
2009-06-08 11:30:00,27.0,27.02,26.99,27.01,73800.0,15.9093,15.9211,15.9034,15.9152,73800.0
2009-06-08 11:35:00,27.01,27.05,27.0,27.04,57800.0,15.9152,15.9388,15.9093,15.9329,57800.0
2009-06-08 11:40:00,27.05,27.14,27.05,27.09,101400.0,15.9388,15.9918,15.9388,15.9623,101400.0
2009-06-08 11:45:00,27.09,27.11,27.08,27.1,64200.0,15.9623,15.9741,15.9564,15.9682,64200.0
2009-06-08 11:50:00,27.1,27.17,27.1,27.17,74400.0,15.9682,16.0095,15.9682,16.0095,74400.0
2009-06-08 11:55:00,27.17,27.18,27.14,27.15,37400.0,16.0095,16.0154,15.9918,15.9977,37400.0
2009-06-08 12:00:00,27.17,27.18,27.06,27.07,53000.0,16.0095,16.0154,15.9447,15.9505,53000.0
2009-06-08 12:05:00,27.07,27.14,27.06,27.14,58000.0,15.9505,15.9918,15.9447,15.9918,58000.0
2009-06-08 12:10:00,27.12,27.16,27.11,27.15,54000.0,15.98,16.0036,15.9741,15.9977,54000.0
2009-06-08 12:15:00,27.15,27.18,27.14,27.16,63400.0,15.9977,16.0154,15.9918,16.0036,63400.0
2009-06-08 12:20:00,27.16,27.2,27.16,27.19,60800.0,16.0036,16.0272,16.0036,16.0213,60800.0
2009-06-08 12:25:00,27.18,27.19,27.16,27.17,134200.0,16.0154,16.0213,16.0036,16.0095,134200.0
2009-06-08 12:30:00,27.16,27.18,27.13,27.14,65000.0,16.0036,16.0154,15.9859,15.9918,65000.0
2009-06-08 12:35:00,27.15,27.23,27.15,27.19,181000.0,15.9977,16.0448,15.9977,16.0213,181000.0
2009-06-08 12:40:00,27.18,27.2,27.17,27.18,64800.0,16.0154,16.0272,16.0095,16.0154,64800.0
2009-06-08 12:45:00,27.18,27.18,27.13,27.13,94000.0,16.0154,16.0154,15.9859,15.9859,94000.0
2009-06-08 12:50:00,27.15,27.15,27.1,27.1,68000.0,15.9977,15.9977,15.9682,15.9682,68000.0
2009-06-08 12:55:00,27.1,27.11,27.1,27.11,40600.0,15.9682,15.9741,15.9682,15.9741,40600.0
2009-06-08 13:00:00,27.11,27.11,27.08,27.1,31200.0,15.9741,15.9741,15.9564,15.9682,31200.0
2009-06-08 13:05:00,27.1,27.12,27.1,27.11,61000.0,15.9682,15.98,15.9682,15.9741,61000.0
2009-06-08 13:10:00,27.11,27.13,27.11,27.13,33000.0,15.9741,15.9859,15.9741,15.9859,33000.0
2009-06-08 13:15:00,27.12,27.13,27.11,27.12,23400.0,15.98,15.9859,15.9741,15.98,23400.0
2009-06-08 13:20:00,27.13,27.2,27.12,27.2,60200.0,15.9859,16.0272,15.98,16.0272,60200.0
2009-06-08 13:25:00,27.18,27.19,27.17,27.18,27600.0,16.0154,16.0213,16.0095,16.0154,27600.0
2009-06-08 13:30:00,27.18,27.22,27.18,27.21,50800.0,16.0154,16.0389,16.0154,16.033,50800.0
2009-06-08 13:35:00,27.21,27.24,27.21,27.24,47400.0,16.033,16.0507,16.033,16.0507,47400.0
2009-06-08 13:40:00,27.24,27.25,27.22,27.25,50000.0,16.0507,16.0566,16.0389,16.0566,50000.0
2009-06-08 13:45:00,27.25,27.27,27.24,27.24,68200.0,16.0566,16.0684,16.0507,16.0507,68200.0
2009-06-08 13:50:00,27.24,27.27,27.24,27.25,48400.0,16.0507,16.0684,16.0507,16.0566,48400.0
2009-06-08 13:55:00,27.26,27.27,27.25,27.27,27000.0,16.0625,16.0684,16.0566,16.0684,27000.0
2009-06-08 14:00:00,27.27,27.27,27.19,27.2,90000.0,16.0684,16.0684,16.0213,16.0272,90000.0
2009-06-08 14:05:00,27.2,27.22,27.18,27.18,107600.0,16.0272,16.0389,16.0154,16.0154,107600.0
2009-06-08 14:10:00,27.18,27.2,27.18,27.2,29800.0,16.0154,16.0272,16.0154,16.0272,29800.0
2009-06-08 14:15:00,27.19,27.21,27.18,27.21,105200.0,16.0213,16.033,16.0154,16.033,105200.0
2009-06-08 14:20:00,27.2,27.24,27.2,27.21,46200.0,16.0272,16.0507,16.0272,16.033,46200.0
2009-06-08 14:25:00,27.21,27.21,27.16,27.2,68000.0,16.033,16.033,16.0036,16.0272,68000.0
2009-06-08 14:30:00,27.2,27.25,27.18,27.18,112400.0,16.0272,16.0566,16.0154,16.0154,112400.0
2009-06-08 14:35:00,27.18,27.18,27.15,27.17,48000.0,16.0154,16.0154,15.9977,16.0095,48000.0
2009-06-08 14:40:00,27.16,27.18,27.14,27.15,55800.0,16.0036,16.0154,15.9918,15.9977,55800.0
2009-06-08 14:45:00,27.14,27.17,27.13,27.17,90400.0,15.9918,16.0095,15.9859,16.0095,90400.0
2009-06-08 14:50:00,27.17,27.19,27.11,27.11,78400.0,16.0095,16.0213,15.9741,15.9741,78400.0
2009-06-08 14:55:00,27.11,27.16,27.1,27.11,88400.0,15.9741,16.0036,15.9682,15.9741,88400.0
2009-06-08 15:00:00,27.11,27.18,27.09,27.11,123400.0,15.9741,16.0154,15.9623,15.9741,123400.0
2009-06-08 15:05:00,27.11,27.13,27.11,27.11,65400.0,15.9741,15.9859,15.9741,15.9741,65400.0
2009-06-08 15:10:00,27.11,27.12,27.09,27.09,106200.0,15.9741,15.98,15.9623,15.9623,106200.0
2009-06-08 15:15:00,27.09,27.17,27.08,27.14,141400.0,15.9623,16.0095,15.9564,15.9918,141400.0
2009-06-08 15:20:00,27.14,27.23,27.13,27.22,215000.0,15.9918,16.0448,15.9859,16.0389,215000.0
2009-06-08 15:25:00,27.22,27.23,27.19,27.21,120600.0,16.0389,16.0448,16.0213,16.033,120600.0
2009-06-08 15:30:00,27.22,27.28,27.21,27.23,331600.0,16.0389,16.0743,16.033,16.0448,331600.0
2009-06-08 15:35:00,27.23,27.3,27.17,27.18,297600.0,16.0448,16.0861,16.0095,16.0154,297600.0
2009-06-08 15:40:00,27.18,27.25,27.16,27.21,300400.0,16.0154,16.0566,16.0036,16.033,300400.0
2009-06-08 15:45:00,27.2,27.27,27.2,27.27,193600.0,16.0272,16.0684,16.0272,16.0684,193600.0
2009-06-08 15:50:00,27.26,27.28,27.18,27.19,267000.0,16.0625,16.0743,16.0154,16.0213,267000.0
2009-06-08 15:55:00,27.19,27.21,27.1,27.13,381200.0,16.0213,16.033,15.9682,15.9859,381200.0
2009-06-09 09:30:00,27.08,27.35,27.08,27.26,280800.0,15.9564,16.1155,15.9564,16.0625,280800.0
2009-06-09 09:35:00,27.25,27.26,27.11,27.18,159000.0,16.0566,16.0625,15.9741,16.0154,159000.0
2009-06-09 09:40:00,27.18,27.22,27.05,27.2,142800.0,16.0154,16.0389,15.9388,16.0272,142800.0
2009-06-09 09:45:00,27.21,27.32,27.11,27.18,174000.0,16.033,16.0979,15.9741,16.0154,174000.0
2009-06-09 09:50:00,27.17,27.18,27.05,27.07,84200.0,16.0095,16.0154,15.9388,15.9505,84200.0
2009-06-09 09:55:00,27.06,27.08,27.01,27.08,100800.0,15.9447,15.9564,15.9152,15.9564,100800.0
2009-06-09 10:00:00,27.08,27.1,27.02,27.08,121600.0,15.9564,15.9682,15.9211,15.9564,121600.0
2009-06-09 10:05:00,27.09,27.15,27.09,27.12,103600.0,15.9623,15.9977,15.9623,15.98,103600.0
2009-06-09 10:10:00,27.13,27.22,27.1,27.2,120600.0,15.9859,16.0389,15.9682,16.0272,120600.0
2009-06-09 10:15:00,27.2,27.23,27.18,27.21,150200.0,16.0272,16.0448,16.0154,16.033,150200.0
2009-06-09 10:20:00,27.21,27.26,27.2,27.21,151200.0,16.033,16.0625,16.0272,16.033,151200.0
2009-06-09 10:25:00,27.21,27.24,27.2,27.23,95600.0,16.033,16.0507,16.0272,16.0448,95600.0
2009-06-09 10:30:00,27.23,27.31,27.23,27.29,147200.0,16.0448,16.092,16.0448,16.0802,147200.0
2009-06-09 10:35:00,27.28,27.32,27.22,27.32,116600.0,16.0743,16.0979,16.0389,16.0979,116600.0
2009-06-09 10:40:00,27.32,27.36,27.31,27.31,77200.0,16.0979,16.1214,16.092,16.092,77200.0
2009-06-09 10:45:00,27.32,27.32,27.29,27.29,75200.0,16.0979,16.0979,16.0802,16.0802,75200.0
2009-06-09 10:50:00,27.29,27.33,27.28,27.31,106000.0,16.0802,16.1038,16.0743,16.092,106000.0
2009-06-09 10:55:00,27.31,27.32,27.3,27.3,46200.0,16.092,16.0979,16.0861,16.0861,46200.0
2009-06-09 11:00:00,27.3,27.3,27.24,27.27,64000.0,16.0861,16.0861,16.0507,16.0684,64000.0
2009-06-09 11:05:00,27.27,27.28,27.24,27.26,68200.0,16.0684,16.0743,16.0507,16.0625,68200.0
2009-06-09 11:10:00,27.27,27.27,27.21,27.22,47400.0,16.0684,16.0684,16.033,16.0389,47400.0
2009-06-09 11:15:00,27.22,27.24,27.21,27.23,52000.0,16.0389,16.0507,16.033,16.0448,52000.0
2009-06-09 11:20:00,27.24,27.25,27.2,27.21,71000.0,16.0507,16.0566,16.0272,16.033,71000.0
2009-06-09 11:25:00,27.21,27.21,27.14,27.14,105000.0,16.033,16.033,15.9918,15.9918,105000.0
2009-06-09 11:30:00,27.15,27.16,27.12,27.14,86600.0,15.9977,16.0036,15.98,15.9918,86600.0
2009-06-09 11:35:00,27.15,27.15,27.11,27.13,62000.0,15.9977,15.9977,15.9741,15.9859,62000.0
2009-06-09 11:40:00,27.13,27.15,27.11,27.11,45400.0,15.9859,15.9977,15.9741,15.9741,45400.0
2009-06-09 11:45:00,27.11,27.16,27.11,27.16,81800.0,15.9741,16.0036,15.9741,16.0036,81800.0
2009-06-09 11:50:00,27.16,27.21,27.16,27.21,111800.0,16.0036,16.033,16.0036,16.033,111800.0
2009-06-09 11:55:00,27.21,27.22,27.2,27.21,43000.0,16.033,16.0389,16.0272,16.033,43000.0
2009-06-09 12:00:00,27.21,27.22,27.2,27.21,53000.0,16.033,16.0389,16.0272,16.033,53000.0
2009-06-09 12:05:00,27.21,27.23,27.21,27.23,86800.0,16.033,16.0448,16.033,16.0448,86800.0
2009-06-09 12:10:00,27.23,27.24,27.21,27.22,76200.0,16.0448,16.0507,16.033,16.0389,76200.0
2009-06-09 12:15:00,27.22,27.25,27.22,27.24,76600.0,16.0389,16.0566,16.0389,16.0507,76600.0
2009-06-09 12:20:00,27.24,27.24,27.18,27.2,66600.0,16.0507,16.0507,16.0154,16.0272,66600.0
2009-06-09 12:25:00,27.2,27.23,27.19,27.21,47800.0,16.0272,16.0448,16.0213,16.033,47800.0
2009-06-09 12:30:00,27.21,27.22,27.18,27.21,46800.0,16.033,16.0389,16.0154,16.033,46800.0
2009-06-09 12:35:00,27.21,27.22,27.18,27.2,42000.0,16.033,16.0389,16.0154,16.0272,42000.0
2009-06-09 12:40:00,27.2,27.22,27.19,27.19,45400.0,16.0272,16.0389,16.0213,16.0213,45400.0
2009-06-09 12:45:00,27.19,27.22,27.18,27.21,45800.0,16.0213,16.0389,16.0154,16.033,45800.0
2009-06-09 12:50:00,27.21,27.23,27.2,27.21,42000.0,16.033,16.0448,16.0272,16.033,42000.0
2009-06-09 12:55:00,27.21,27.22,27.2,27.2,35200.0,16.033,16.0389,16.0272,16.0272,35200.0
2009-06-09 13:00:00,27.2,27.25,27.2,27.24,74800.0,16.0272,16.0566,16.0272,16.0507,74800.0
2009-06-09 13:05:00,27.24,27.24,27.22,27.22,44400.0,16.0507,16.0507,16.0389,16.0389,44400.0
2009-06-09 13:10:00,27.22,27.23,27.18,27.23,63600.0,16.0389,16.0448,16.0154,16.0448,63600.0
2009-06-09 13:15:00,27.23,27.24,27.2,27.21,57200.0,16.0448,16.0507,16.0272,16.033,57200.0
2009-06-09 13:20:00,27.21,27.22,27.18,27.21,45400.0,16.033,16.0389,16.0154,16.033,45400.0
2009-06-09 13:25:00,27.21,27.25,27.21,27.25,55400.0,16.033,16.0566,16.033,16.0566,55400.0
2009-06-09 13:30:00,27.25,27.25,27.21,27.23,41000.0,16.0566,16.0566,16.033,16.0448,41000.0
2009-06-09 13:35:00,27.23,27.23,27.19,27.22,68600.0,16.0448,16.0448,16.0213,16.0389,68600.0
2009-06-09 13:40:00,27.22,27.24,27.2,27.21,41200.0,16.0389,16.0507,16.0272,16.033,41200.0
2009-06-09 13:45:00,27.2,27.21,27.18,27.18,52800.0,16.0272,16.033,16.0154,16.0154,52800.0
2009-06-09 13:50:00,27.18,27.22,27.18,27.21,65800.0,16.0154,16.0389,16.0154,16.033,65800.0
2009-06-09 13:55:00,27.21,27.25,27.19,27.25,86000.0,16.033,16.0566,16.0213,16.0566,86000.0
2009-06-09 14:00:00,27.25,27.26,27.25,27.25,40000.0,16.0566,16.0625,16.0566,16.0566,40000.0
2009-06-09 14:05:00,27.25,27.3,27.25,27.28,78600.0,16.0566,16.0861,16.0566,16.0743,78600.0
2009-06-09 14:10:00,27.28,27.28,27.27,27.28,39200.0,16.0743,16.0743,16.0684,16.0743,39200.0
2009-06-09 14:15:00,27.28,27.32,27.27,27.32,51600.0,16.0743,16.0979,16.0684,16.0979,51600.0
2009-06-09 14:20:00,27.32,27.33,27.28,27.3,67800.0,16.0979,16.1038,16.0743,16.0861,67800.0
2009-06-09 14:25:00,27.3,27.34,27.29,27.34,42600.0,16.0861,16.1096,16.0802,16.1096,42600.0
2009-06-09 14:30:00,27.34,27.37,27.33,27.33,56200.0,16.1096,16.1273,16.1038,16.1038,56200.0
2009-06-09 14:35:00,27.33,27.34,27.28,27.29,42400.0,16.1038,16.1096,16.0743,16.0802,42400.0
2009-06-09 14:40:00,27.29,27.32,27.27,27.27,70000.0,16.0802,16.0979,16.0684,16.0684,70000.0
2009-06-09 14:45:00,27.27,27.31,27.25,27.3,55600.0,16.0684,16.092,16.0566,16.0861,55600.0
2009-06-09 14:50:00,27.3,27.34,27.3,27.31,103600.0,16.0861,16.1096,16.0861,16.092,103600.0
2009-06-09 14:55:00,27.31,27.33,27.31,27.32,44400.0,16.092,16.1038,16.092,16.0979,44400.0
2009-06-09 15:00:00,27.32,27.34,27.27,27.27,77400.0,16.0979,16.1096,16.0684,16.0684,77400.0
2009-06-09 15:05:00,27.27,27.29,27.27,27.27,60800.0,16.0684,16.0802,16.0684,16.0684,60800.0
2009-06-09 15:10:00,27.27,27.31,27.27,27.31,79400.0,16.0684,16.092,16.0684,16.092,79400.0
2009-06-09 15:15:00,27.3,27.31,27.25,27.27,102600.0,16.0861,16.092,16.0566,16.0684,102600.0
2009-06-09 15:20:00,27.26,27.26,27.23,27.23,208000.0,16.0625,16.0625,16.0448,16.0448,208000.0
2009-06-09 15:25:00,27.23,27.24,27.23,27.23,124000.0,16.0448,16.0507,16.0448,16.0448,124000.0
2009-06-09 15:30:00,27.23,27.27,27.22,27.25,178200.0,16.0448,16.0684,16.0389,16.0566,178200.0
2009-06-09 15:35:00,27.25,27.28,27.25,27.25,69600.0,16.0566,16.0743,16.0566,16.0566,69600.0
2009-06-09 15:40:00,27.26,27.29,27.25,27.27,105200.0,16.0625,16.0802,16.0566,16.0684,105200.0
2009-06-09 15:45:00,27.27,27.27,27.25,27.26,214800.0,16.0684,16.0684,16.0566,16.0625,214800.0
2009-06-09 15:50:00,27.26,27.27,27.23,27.25,235200.0,16.0625,16.0684,16.0448,16.0566,235200.0
2009-06-09 15:55:00,27.25,27.25,27.2,27.23,469000.0,16.0566,16.0566,16.0272,16.0448,469000.0
2009-06-10 09:30:00,27.38,27.45,27.3,27.4,92200.0,16.1332,16.1745,16.0861,16.145,92200.0
2009-06-10 09:35:00,27.41,27.41,27.31,27.4,73800.0,16.1509,16.1509,16.092,16.145,73800.0
2009-06-10 09:40:00,27.4,27.49,27.38,27.43,68400.0,16.145,16.198,16.1332,16.1627,68400.0
2009-06-10 09:45:00,27.43,27.46,27.4,27.42,53600.0,16.1627,16.1804,16.145,16.1568,53600.0
2009-06-10 09:50:00,27.42,27.45,27.36,27.42,62000.0,16.1568,16.1745,16.1214,16.1568,62000.0
2009-06-10 09:55:00,27.42,27.42,27.35,27.36,45400.0,16.1568,16.1568,16.1155,16.1214,45400.0
2009-06-10 10:00:00,27.36,27.36,27.27,27.28,55200.0,16.1214,16.1214,16.0684,16.0743,55200.0
2009-06-10 10:05:00,27.27,27.29,27.25,27.28,38800.0,16.0684,16.0802,16.0566,16.0743,38800.0
2009-06-10 10:10:00,27.28,27.34,27.28,27.31,56200.0,16.0743,16.1096,16.0743,16.092,56200.0
2009-06-10 10:15:00,27.31,27.39,27.31,27.39,63200.0,16.092,16.1391,16.092,16.1391,63200.0
2009-06-10 10:20:00,27.38,27.43,27.36,27.43,59000.0,16.1332,16.1627,16.1214,16.1627,59000.0
2009-06-10 10:25:00,27.42,27.43,27.38,27.41,44600.0,16.1568,16.1627,16.1332,16.1509,44600.0
2009-06-10 10:30:00,27.41,27.45,27.4,27.45,96400.0,16.1509,16.1745,16.145,16.1745,96400.0
2009-06-10 10:35:00,27.43,27.45,27.43,27.43,31600.0,16.1627,16.1745,16.1627,16.1627,31600.0
2009-06-10 10:40:00,27.43,27.45,27.42,27.45,44400.0,16.1627,16.1745,16.1568,16.1745,44400.0
2009-06-10 10:45:00,27.45,27.47,27.41,27.42,47400.0,16.1745,16.1862,16.1509,16.1568,47400.0
2009-06-10 10:50:00,27.42,27.43,27.4,27.43,51000.0,16.1568,16.1627,16.145,16.1627,51000.0
2009-06-10 10:55:00,27.41,27.43,27.39,27.42,34000.0,16.1509,16.1627,16.1391,16.1568,34000.0
2009-06-10 11:00:00,27.42,27.43,27.38,27.38,53000.0,16.1568,16.1627,16.1332,16.1332,53000.0
2009-06-10 11:05:00,27.39,27.42,27.38,27.41,41400.0,16.1391,16.1568,16.1332,16.1509,41400.0
2009-06-10 11:10:00,27.41,27.44,27.39,27.41,69000.0,16.1509,16.1686,16.1391,16.1509,69000.0
2009-06-10 11:15:00,27.4,27.42,27.39,27.39,59000.0,16.145,16.1568,16.1391,16.1391,59000.0
2009-06-10 11:20:00,27.38,27.41,27.38,27.39,45200.0,16.1332,16.1509,16.1332,16.1391,45200.0
2009-06-10 11:25:00,27.39,27.41,27.38,27.4,40000.0,16.1391,16.1509,16.1332,16.145,40000.0
2009-06-10 11:30:00,27.4,27.42,27.4,27.4,50800.0,16.145,16.1568,16.145,16.145,50800.0
2009-06-10 11:35:00,27.41,27.41,27.35,27.35,90800.0,16.1509,16.1509,16.1155,16.1155,90800.0
2009-06-10 11:40:00,27.35,27.36,27.33,27.33,43800.0,16.1155,16.1214,16.1038,16.1038,43800.0
2009-06-10 11:45:00,27.34,27.38,27.34,27.35,66600.0,16.1096,16.1332,16.1096,16.1155,66600.0
2009-06-10 11:50:00,27.35,27.36,27.33,27.33,19800.0,16.1155,16.1214,16.1038,16.1038,19800.0
2009-06-10 11:55:00,27.33,27.33,27.3,27.31,39800.0,16.1038,16.1038,16.0861,16.092,39800.0
2009-06-10 12:00:00,27.31,27.32,27.3,27.31,46200.0,16.092,16.0979,16.0861,16.092,46200.0
2009-06-10 12:05:00,27.31,27.31,27.29,27.3,27400.0,16.092,16.092,16.0802,16.0861,27400.0
2009-06-10 12:10:00,27.3,27.31,27.29,27.29,19800.0,16.0861,16.092,16.0802,16.0802,19800.0
2009-06-10 12:15:00,27.29,27.31,27.29,27.3,36000.0,16.0802,16.092,16.0802,16.0861,36000.0
2009-06-10 12:20:00,27.3,27.32,27.28,27.28,61600.0,16.0861,16.0979,16.0743,16.0743,61600.0
2009-06-10 12:25:00,27.28,27.31,27.28,27.28,47200.0,16.0743,16.092,16.0743,16.0743,47200.0
2009-06-10 12:30:00,27.28,27.29,27.27,27.29,57200.0,16.0743,16.0802,16.0684,16.0802,57200.0
2009-06-10 12:35:00,27.29,27.3,27.27,27.3,47800.0,16.0802,16.0861,16.0684,16.0861,47800.0
2009-06-10 12:40:00,27.29,27.32,27.28,27.3,35200.0,16.0802,16.0979,16.0743,16.0861,35200.0
2009-06-10 12:45:00,27.29,27.31,27.29,27.29,58200.0,16.0802,16.092,16.0802,16.0802,58200.0
2009-06-10 12:50:00,27.29,27.3,27.28,27.29,38200.0,16.0802,16.0861,16.0743,16.0802,38200.0
2009-06-10 12:55:00,27.29,27.32,27.28,27.32,24200.0,16.0802,16.0979,16.0743,16.0979,24200.0
2009-06-10 13:00:00,27.32,27.32,27.25,27.25,140200.0,16.0979,16.0979,16.0566,16.0566,140200.0
2009-06-10 13:05:00,27.25,27.27,27.22,27.22,46200.0,16.0566,16.0684,16.0389,16.0389,46200.0
2009-06-10 13:10:00,27.22,27.23,27.21,27.22,27000.0,16.0389,16.0448,16.033,16.0389,27000.0
2009-06-10 13:15:00,27.21,27.22,27.17,27.17,38000.0,16.033,16.0389,16.0095,16.0095,38000.0
2009-06-10 13:20:00,27.17,27.2,27.16,27.18,46400.0,16.0095,16.0272,16.0036,16.0154,46400.0
2009-06-10 13:25:00,27.19,27.19,27.14,27.15,52400.0,16.0213,16.0213,15.9918,15.9977,52400.0
2009-06-10 13:30:00,27.15,27.16,27.14,27.15,16000.0,15.9977,16.0036,15.9918,15.9977,16000.0
2009-06-10 13:35:00,27.14,27.14,27.06,27.07,95800.0,15.9918,15.9918,15.9447,15.9505,95800.0
2009-06-10 13:40:00,27.07,27.11,27.07,27.08,70600.0,15.9505,15.9741,15.9505,15.9564,70600.0
2009-06-10 13:45:00,27.08,27.1,27.06,27.08,27600.0,15.9564,15.9682,15.9447,15.9564,27600.0
2009-06-10 13:50:00,27.07,27.09,27.05,27.08,105600.0,15.9505,15.9623,15.9388,15.9564,105600.0
2009-06-10 13:55:00,27.08,27.13,27.07,27.13,157400.0,15.9564,15.9859,15.9505,15.9859,157400.0
2009-06-10 14:00:00,27.11,27.13,27.08,27.11,139600.0,15.9741,15.9859,15.9564,15.9741,139600.0
2009-06-10 14:05:00,27.11,27.11,27.07,27.1,130000.0,15.9741,15.9741,15.9505,15.9682,130000.0
2009-06-10 14:10:00,27.1,27.14,27.07,27.14,222200.0,15.9682,15.9918,15.9505,15.9918,222200.0
2009-06-10 14:15:00,27.14,27.16,27.11,27.11,176800.0,15.9918,16.0036,15.9741,15.9741,176800.0
2009-06-10 14:20:00,27.11,27.14,27.11,27.11,50200.0,15.9741,15.9918,15.9741,15.9741,50200.0
2009-06-10 14:25:00,27.11,27.11,27.07,27.07,52600.0,15.9741,15.9741,15.9505,15.9505,52600.0
2009-06-10 14:30:00,27.08,27.09,27.06,27.07,29800.0,15.9564,15.9623,15.9447,15.9505,29800.0
2009-06-10 14:35:00,27.07,27.15,27.07,27.15,96000.0,15.9505,15.9977,15.9505,15.9977,96000.0
2009-06-10 14:40:00,27.15,27.17,27.11,27.13,64600.0,15.9977,16.0095,15.9741,15.9859,64600.0
2009-06-10 14:45:00,27.13,27.15,27.11,27.13,31600.0,15.9859,15.9977,15.9741,15.9859,31600.0
2009-06-10 14:50:00,27.14,27.2,27.12,27.17,69800.0,15.9918,16.0272,15.98,16.0095,69800.0
2009-06-10 14:55:00,27.17,27.22,27.16,27.16,68000.0,16.0095,16.0389,16.0036,16.0036,68000.0
2009-06-10 15:00:00,27.16,27.17,27.15,27.17,78600.0,16.0036,16.0095,15.9977,16.0095,78600.0
2009-06-10 15:05:00,27.17,27.17,27.14,27.14,59000.0,16.0095,16.0095,15.9918,15.9918,59000.0
2009-06-10 15:10:00,27.14,27.16,27.14,27.14,59600.0,15.9918,16.0036,15.9918,15.9918,59600.0
2009-06-10 15:15:00,27.14,27.16,27.13,27.14,62800.0,15.9918,16.0036,15.9859,15.9918,62800.0
2009-06-10 15:20:00,27.13,27.14,27.11,27.11,62600.0,15.9859,15.9918,15.9741,15.9741,62600.0
2009-06-10 15:25:00,27.11,27.13,27.1,27.11,63200.0,15.9741,15.9859,15.9682,15.9741,63200.0
2009-06-10 15:30:00,27.11,27.16,27.1,27.16,116400.0,15.9741,16.0036,15.9682,16.0036,116400.0
2009-06-10 15:35:00,27.16,27.2,27.15,27.2,139600.0,16.0036,16.0272,15.9977,16.0272,139600.0
2009-06-10 15:40:00,27.2,27.21,27.18,27.2,164000.0,16.0272,16.033,16.0154,16.0272,164000.0
2009-06-10 15:45:00,27.21,27.25,27.2,27.23,156000.0,16.033,16.0566,16.0272,16.0448,156000.0
2009-06-10 15:50:00,27.23,27.27,27.19,27.24,121800.0,16.0448,16.0684,16.0213,16.0507,121800.0
2009-06-10 15:55:00,27.24,27.28,27.24,27.27,154000.0,16.0507,16.0743,16.0507,16.0684,154000.0
2009-06-11 09:30:00,27.28,27.5,27.27,27.48,103600.0,16.0743,16.2039,16.0684,16.1921,103600.0
2009-06-11 09:35:00,27.49,27.49,27.44,27.49,104800.0,16.198,16.198,16.1686,16.198,104800.0
2009-06-11 09:40:00,27.48,27.5,27.43,27.44,83600.0,16.1921,16.2039,16.1627,16.1686,83600.0
2009-06-11 09:45:00,27.44,27.5,27.44,27.49,118200.0,16.1686,16.2039,16.1686,16.198,118200.0
2009-06-11 09:50:00,27.49,27.5,27.43,27.43,49400.0,16.198,16.2039,16.1627,16.1627,49400.0
2009-06-11 09:55:00,27.45,27.48,27.42,27.45,54000.0,16.1745,16.1921,16.1568,16.1745,54000.0
2009-06-11 10:00:00,27.46,27.48,27.43,27.45,208200.0,16.1804,16.1921,16.1627,16.1745,208200.0
2009-06-11 10:05:00,27.45,27.45,27.39,27.43,62800.0,16.1745,16.1745,16.1391,16.1627,62800.0
2009-06-11 10:10:00,27.43,27.45,27.42,27.44,57200.0,16.1627,16.1745,16.1568,16.1686,57200.0
2009-06-11 10:15:00,27.44,27.5,27.44,27.48,114600.0,16.1686,16.2039,16.1686,16.1921,114600.0
2009-06-11 10:20:00,27.48,27.53,27.46,27.46,102600.0,16.1921,16.2216,16.1804,16.1804,102600.0
2009-06-11 10:25:00,27.46,27.49,27.46,27.49,19400.0,16.1804,16.198,16.1804,16.198,19400.0
2009-06-11 10:30:00,27.48,27.54,27.47,27.48,53800.0,16.1921,16.2275,16.1862,16.1921,53800.0
2009-06-11 10:35:00,27.47,27.49,27.45,27.47,184000.0,16.1862,16.198,16.1745,16.1862,184000.0
2009-06-11 10:40:00,27.49,27.49,27.42,27.42,149400.0,16.198,16.198,16.1568,16.1568,149400.0
2009-06-11 10:45:00,27.42,27.43,27.37,27.42,102400.0,16.1568,16.1627,16.1273,16.1568,102400.0
2009-06-11 10:50:00,27.43,27.43,27.39,27.39,34800.0,16.1627,16.1627,16.1391,16.1391,34800.0
2009-06-11 10:55:00,27.39,27.39,27.35,27.36,27400.0,16.1391,16.1391,16.1155,16.1214,27400.0
2009-06-11 11:00:00,27.35,27.39,27.34,27.39,43000.0,16.1155,16.1391,16.1096,16.1391,43000.0
2009-06-11 11:05:00,27.39,27.41,27.38,27.38,48000.0,16.1391,16.1509,16.1332,16.1332,48000.0
2009-06-11 11:10:00,27.38,27.38,27.36,27.36,38000.0,16.1332,16.1332,16.1214,16.1214,38000.0
2009-06-11 11:15:00,27.37,27.41,27.35,27.38,114600.0,16.1273,16.1509,16.1155,16.1332,114600.0
2009-06-11 11:20:00,27.39,27.42,27.39,27.4,28600.0,16.1391,16.1568,16.1391,16.145,28600.0
2009-06-11 11:25:00,27.4,27.42,27.38,27.41,40800.0,16.145,16.1568,16.1332,16.1509,40800.0
2009-06-11 11:30:00,27.41,27.41,27.38,27.38,47800.0,16.1509,16.1509,16.1332,16.1332,47800.0
2009-06-11 11:35:00,27.39,27.39,27.36,27.36,46600.0,16.1391,16.1391,16.1214,16.1214,46600.0
2009-06-11 11:40:00,27.36,27.37,27.34,27.35,69600.0,16.1214,16.1273,16.1096,16.1155,69600.0
2009-06-11 11:45:00,27.36,27.36,27.35,27.36,15000.0,16.1214,16.1214,16.1155,16.1214,15000.0
2009-06-11 11:50:00,27.36,27.39,27.36,27.37,68400.0,16.1214,16.1391,16.1214,16.1273,68400.0
2009-06-11 11:55:00,27.37,27.41,27.37,27.38,49400.0,16.1273,16.1509,16.1273,16.1332,49400.0
2009-06-11 12:00:00,27.38,27.43,27.37,27.42,41800.0,16.1332,16.1627,16.1273,16.1568,41800.0
2009-06-11 12:05:00,27.43,27.44,27.42,27.43,39000.0,16.1627,16.1686,16.1568,16.1627,39000.0
2009-06-11 12:10:00,27.43,27.45,27.42,27.43,16800.0,16.1627,16.1745,16.1568,16.1627,16800.0
2009-06-11 12:15:00,27.43,27.44,27.43,27.43,23000.0,16.1627,16.1686,16.1627,16.1627,23000.0
2009-06-11 12:20:00,27.44,27.46,27.43,27.45,107800.0,16.1686,16.1804,16.1627,16.1745,107800.0
2009-06-11 12:25:00,27.45,27.45,27.39,27.4,63800.0,16.1745,16.1745,16.1391,16.145,63800.0
2009-06-11 12:30:00,27.4,27.47,27.4,27.46,34200.0,16.145,16.1862,16.145,16.1804,34200.0
2009-06-11 12:35:00,27.45,27.46,27.43,27.44,59400.0,16.1745,16.1804,16.1627,16.1686,59400.0
2009-06-11 12:40:00,27.45,27.45,27.4,27.45,47400.0,16.1745,16.1745,16.145,16.1745,47400.0
2009-06-11 12:45:00,27.44,27.47,27.43,27.43,19400.0,16.1686,16.1862,16.1627,16.1627,19400.0
2009-06-11 12:50:00,27.43,27.49,27.42,27.48,19000.0,16.1627,16.198,16.1568,16.1921,19000.0
2009-06-11 12:55:00,27.48,27.5,27.48,27.49,70600.0,16.1921,16.2039,16.1921,16.198,70600.0
2009-06-11 13:00:00,27.49,27.56,27.49,27.52,38600.0,16.198,16.2393,16.198,16.2157,38600.0
2009-06-11 13:05:00,27.52,27.52,27.47,27.49,80600.0,16.2157,16.2157,16.1862,16.198,80600.0
2009-06-11 13:10:00,27.48,27.52,27.47,27.49,105800.0,16.1921,16.2157,16.1862,16.198,105800.0
2009-06-11 13:15:00,27.49,27.53,27.48,27.52,20200.0,16.198,16.2216,16.1921,16.2157,20200.0
2009-06-11 13:20:00,27.52,27.58,27.52,27.56,113800.0,16.2157,16.2511,16.2157,16.2393,113800.0
2009-06-11 13:25:00,27.56,27.6,27.55,27.59,24400.0,16.2393,16.2628,16.2334,16.257,24400.0
2009-06-11 13:30:00,27.6,27.61,27.57,27.6,33000.0,16.2628,16.2687,16.2452,16.2628,33000.0
2009-06-11 13:35:00,27.59,27.59,27.5,27.5,87200.0,16.257,16.257,16.2039,16.2039,87200.0
2009-06-11 13:40:00,27.5,27.5,27.48,27.5,44800.0,16.2039,16.2039,16.1921,16.2039,44800.0
2009-06-11 13:45:00,27.5,27.53,27.49,27.49,22600.0,16.2039,16.2216,16.198,16.198,22600.0
2009-06-11 13:50:00,27.5,27.5,27.48,27.49,11000.0,16.2039,16.2039,16.1921,16.198,11000.0
2009-06-11 13:55:00,27.49,27.49,27.46,27.46,26800.0,16.198,16.198,16.1804,16.1804,26800.0
2009-06-11 14:00:00,27.46,27.47,27.43,27.47,33800.0,16.1804,16.1862,16.1627,16.1862,33800.0
2009-06-11 14:05:00,27.47,27.49,27.43,27.44,70200.0,16.1862,16.198,16.1627,16.1686,70200.0
2009-06-11 14:10:00,27.43,27.47,27.43,27.46,44800.0,16.1627,16.1862,16.1627,16.1804,44800.0
2009-06-11 14:15:00,27.46,27.47,27.43,27.47,61600.0,16.1804,16.1862,16.1627,16.1862,61600.0
2009-06-11 14:20:00,27.46,27.46,27.41,27.45,41800.0,16.1804,16.1804,16.1509,16.1745,41800.0
2009-06-11 14:25:00,27.45,27.46,27.42,27.42,40200.0,16.1745,16.1804,16.1568,16.1568,40200.0
2009-06-11 14:30:00,27.42,27.43,27.4,27.41,50000.0,16.1568,16.1627,16.145,16.1509,50000.0
2009-06-11 14:35:00,27.41,27.42,27.36,27.39,65600.0,16.1509,16.1568,16.1214,16.1391,65600.0
2009-06-11 14:40:00,27.4,27.4,27.38,27.39,23600.0,16.145,16.145,16.1332,16.1391,23600.0
2009-06-11 14:45:00,27.39,27.43,27.39,27.4,58000.0,16.1391,16.1627,16.1391,16.145,58000.0
2009-06-11 14:50:00,27.4,27.44,27.38,27.43,44400.0,16.145,16.1686,16.1332,16.1627,44400.0
2009-06-11 14:55:00,27.43,27.47,27.42,27.46,48800.0,16.1627,16.1862,16.1568,16.1804,48800.0
2009-06-11 15:00:00,27.46,27.46,27.42,27.43,51400.0,16.1804,16.1804,16.1568,16.1627,51400.0
2009-06-11 15:05:00,27.43,27.44,27.41,27.42,33400.0,16.1627,16.1686,16.1509,16.1568,33400.0
2009-06-11 15:10:00,27.41,27.42,27.4,27.41,40400.0,16.1509,16.1568,16.145,16.1509,40400.0
2009-06-11 15:15:00,27.4,27.45,27.4,27.41,37200.0,16.145,16.1745,16.145,16.1509,37200.0
2009-06-11 15:20:00,27.41,27.43,27.38,27.43,46200.0,16.1509,16.1627,16.1332,16.1627,46200.0
2009-06-11 15:25:00,27.43,27.45,27.39,27.4,41600.0,16.1627,16.1745,16.1391,16.145,41600.0
2009-06-11 15:30:00,27.39,27.39,27.35,27.38,161000.0,16.1391,16.1391,16.1155,16.1332,161000.0
2009-06-11 15:35:00,27.38,27.42,27.36,27.4,54200.0,16.1332,16.1568,16.1214,16.145,54200.0
2009-06-11 15:40:00,27.4,27.42,27.36,27.38,90400.0,16.145,16.1568,16.1214,16.1332,90400.0
2009-06-11 15:45:00,27.38,27.42,27.36,27.38,93000.0,16.1332,16.1568,16.1214,16.1332,93000.0
2009-06-11 15:50:00,27.38,27.4,27.36,27.38,139200.0,16.1332,16.145,16.1214,16.1332,139200.0
2009-06-11 15:55:00,27.38,27.38,27.32,27.34,368800.0,16.1332,16.1332,16.0979,16.1096,368800.0
2009-06-12 09:30:00,27.32,27.35,27.15,27.2,105000.0,16.0979,16.1155,15.9977,16.0272,105000.0
2009-06-12 09:35:00,27.2,27.38,27.2,27.31,114000.0,16.0272,16.1332,16.0272,16.092,114000.0
2009-06-12 09:40:00,27.3,27.3,27.2,27.21,37800.0,16.0861,16.0861,16.0272,16.033,37800.0
2009-06-12 09:45:00,27.21,27.22,27.15,27.16,72400.0,16.033,16.0389,15.9977,16.0036,72400.0
2009-06-12 09:50:00,27.16,27.17,27.11,27.12,81200.0,16.0036,16.0095,15.9741,15.98,81200.0
2009-06-12 09:55:00,27.14,27.14,27.11,27.11,56800.0,15.9918,15.9918,15.9741,15.9741,56800.0
2009-06-12 10:00:00,27.13,27.27,27.11,27.27,72600.0,15.9859,16.0684,15.9741,16.0684,72600.0
2009-06-12 10:05:00,27.28,27.38,27.27,27.35,95200.0,16.0743,16.1332,16.0684,16.1155,95200.0
2009-06-12 10:10:00,27.34,27.42,27.33,27.41,118200.0,16.1096,16.1568,16.1038,16.1509,118200.0
2009-06-12 10:15:00,27.4,27.53,27.39,27.48,106200.0,16.145,16.2216,16.1391,16.1921,106200.0
2009-06-12 10:20:00,27.47,27.54,27.45,27.5,50200.0,16.1862,16.2275,16.1745,16.2039,50200.0
2009-06-12 10:25:00,27.49,27.52,27.42,27.42,41200.0,16.198,16.2157,16.1568,16.1568,41200.0
2009-06-12 10:30:00,27.42,27.46,27.41,27.45,15400.0,16.1568,16.1804,16.1509,16.1745,15400.0
2009-06-12 10:35:00,27.45,27.5,27.45,27.48,131400.0,16.1745,16.2039,16.1745,16.1921,131400.0
2009-06-12 10:40:00,27.49,27.53,27.48,27.53,67400.0,16.198,16.2216,16.1921,16.2216,67400.0
2009-06-12 10:45:00,27.52,27.55,27.5,27.53,21400.0,16.2157,16.2334,16.2039,16.2216,21400.0
2009-06-12 10:50:00,27.52,27.56,27.51,27.53,35400.0,16.2157,16.2393,16.2098,16.2216,35400.0
2009-06-12 10:55:00,27.53,27.54,27.45,27.46,41400.0,16.2216,16.2275,16.1745,16.1804,41400.0
2009-06-12 11:00:00,27.47,27.5,27.43,27.46,31600.0,16.1862,16.2039,16.1627,16.1804,31600.0
2009-06-12 11:05:00,27.46,27.46,27.42,27.44,73800.0,16.1804,16.1804,16.1568,16.1686,73800.0
2009-06-12 11:10:00,27.43,27.48,27.43,27.45,35600.0,16.1627,16.1921,16.1627,16.1745,35600.0
2009-06-12 11:15:00,27.44,27.47,27.44,27.45,30000.0,16.1686,16.1862,16.1686,16.1745,30000.0
2009-06-12 11:20:00,27.44,27.45,27.43,27.44,17200.0,16.1686,16.1745,16.1627,16.1686,17200.0
2009-06-12 11:25:00,27.44,27.44,27.41,27.43,37000.0,16.1686,16.1686,16.1509,16.1627,37000.0
2009-06-12 11:30:00,27.43,27.43,27.4,27.4,27000.0,16.1627,16.1627,16.145,16.145,27000.0
2009-06-12 11:35:00,27.4,27.41,27.36,27.37,32000.0,16.145,16.1509,16.1214,16.1273,32000.0
2009-06-12 11:40:00,27.37,27.38,27.36,27.36,35000.0,16.1273,16.1332,16.1214,16.1214,35000.0
2009-06-12 11:45:00,27.36,27.38,27.33,27.34,41400.0,16.1214,16.1332,16.1038,16.1096,41400.0
2009-06-12 11:50:00,27.34,27.36,27.34,27.36,19000.0,16.1096,16.1214,16.1096,16.1214,19000.0
2009-06-12 11:55:00,27.36,27.38,27.36,27.36,19600.0,16.1214,16.1332,16.1214,16.1214,19600.0
2009-06-12 12:00:00,27.36,27.36,27.33,27.33,27000.0,16.1214,16.1214,16.1038,16.1038,27000.0
2009-06-12 12:05:00,27.33,27.36,27.33,27.36,16800.0,16.1038,16.1214,16.1038,16.1214,16800.0
2009-06-12 12:10:00,27.36,27.4,27.36,27.39,15600.0,16.1214,16.145,16.1214,16.1391,15600.0
2009-06-12 12:15:00,27.4,27.4,27.35,27.35,11200.0,16.145,16.145,16.1155,16.1155,11200.0
2009-06-12 12:20:00,27.35,27.35,27.33,27.34,25600.0,16.1155,16.1155,16.1038,16.1096,25600.0
2009-06-12 12:25:00,27.35,27.35,27.34,27.35,28400.0,16.1155,16.1155,16.1096,16.1155,28400.0
2009-06-12 12:30:00,27.34,27.35,27.34,27.34,19600.0,16.1096,16.1155,16.1096,16.1096,19600.0
2009-06-12 12:35:00,27.34,27.38,27.33,27.36,13200.0,16.1096,16.1332,16.1038,16.1214,13200.0
2009-06-12 12:40:00,27.36,27.39,27.36,27.37,8200.0,16.1214,16.1391,16.1214,16.1273,8200.0
2009-06-12 12:45:00,27.37,27.42,27.37,27.41,18800.0,16.1273,16.1568,16.1273,16.1509,18800.0
2009-06-12 12:50:00,27.41,27.41,27.35,27.36,13600.0,16.1509,16.1509,16.1155,16.1214,13600.0
2009-06-12 12:55:00,27.36,27.4,27.34,27.4,29000.0,16.1214,16.145,16.1096,16.145,29000.0
2009-06-12 13:00:00,27.4,27.42,27.39,27.4,20400.0,16.145,16.1568,16.1391,16.145,20400.0
2009-06-12 13:05:00,27.41,27.41,27.36,27.37,17600.0,16.1509,16.1509,16.1214,16.1273,17600.0
2009-06-12 13:10:00,27.38,27.38,27.37,27.37,7600.0,16.1332,16.1332,16.1273,16.1273,7600.0
2009-06-12 13:15:00,27.38,27.43,27.37,27.41,69000.0,16.1332,16.1627,16.1273,16.1509,69000.0
2009-06-12 13:20:00,27.42,27.43,27.4,27.42,99800.0,16.1568,16.1627,16.145,16.1568,99800.0
2009-06-12 13:25:00,27.42,27.42,27.39,27.4,16400.0,16.1568,16.1568,16.1391,16.145,16400.0
2009-06-12 13:30:00,27.4,27.41,27.4,27.41,8400.0,16.145,16.1509,16.145,16.1509,8400.0
2009-06-12 13:35:00,27.41,27.43,27.41,27.42,32000.0,16.1509,16.1627,16.1509,16.1568,32000.0
2009-06-12 13:40:00,27.42,27.44,27.42,27.43,26200.0,16.1568,16.1686,16.1568,16.1627,26200.0
2009-06-12 13:45:00,27.43,27.46,27.43,27.45,11600.0,16.1627,16.1804,16.1627,16.1745,11600.0
2009-06-12 13:50:00,27.45,27.5,27.45,27.49,47000.0,16.1745,16.2039,16.1745,16.198,47000.0
2009-06-12 13:55:00,27.49,27.5,27.49,27.49,16800.0,16.198,16.2039,16.198,16.198,16800.0
2009-06-12 14:00:00,27.49,27.5,27.47,27.47,23600.0,16.198,16.2039,16.1862,16.1862,23600.0
2009-06-12 14:05:00,27.48,27.5,27.47,27.49,21600.0,16.1921,16.2039,16.1862,16.198,21600.0
2009-06-12 14:10:00,27.49,27.5,27.48,27.49,12800.0,16.198,16.2039,16.1921,16.198,12800.0
2009-06-12 14:15:00,27.49,27.49,27.48,27.48,16800.0,16.198,16.198,16.1921,16.1921,16800.0
2009-06-12 14:20:00,27.49,27.5,27.48,27.48,24800.0,16.198,16.2039,16.1921,16.1921,24800.0
2009-06-12 14:25:00,27.47,27.48,27.43,27.47,33200.0,16.1862,16.1921,16.1627,16.1862,33200.0
2009-06-12 14:30:00,27.46,27.49,27.45,27.49,15200.0,16.1804,16.198,16.1745,16.198,15200.0
2009-06-12 14:35:00,27.49,27.5,27.42,27.43,56600.0,16.198,16.2039,16.1568,16.1627,56600.0
2009-06-12 14:40:00,27.43,27.54,27.43,27.5,62800.0,16.1627,16.2275,16.1627,16.2039,62800.0
2009-06-12 14:45:00,27.5,27.55,27.5,27.53,22400.0,16.2039,16.2334,16.2039,16.2216,22400.0
2009-06-12 14:50:00,27.52,27.55,27.51,27.53,30000.0,16.2157,16.2334,16.2098,16.2216,30000.0
2009-06-12 14:55:00,27.53,27.55,27.49,27.51,157000.0,16.2216,16.2334,16.198,16.2098,157000.0
2009-06-12 15:00:00,27.52,27.54,27.49,27.5,74200.0,16.2157,16.2275,16.198,16.2039,74200.0
2009-06-12 15:05:00,27.5,27.5,27.47,27.47,47000.0,16.2039,16.2039,16.1862,16.1862,47000.0
2009-06-12 15:10:00,27.47,27.5,27.47,27.5,39400.0,16.1862,16.2039,16.1862,16.2039,39400.0
2009-06-12 15:15:00,27.5,27.5,27.49,27.5,30200.0,16.2039,16.2039,16.198,16.2039,30200.0
2009-06-12 15:20:00,27.5,27.5,27.46,27.47,33800.0,16.2039,16.2039,16.1804,16.1862,33800.0
2009-06-12 15:25:00,27.47,27.5,27.46,27.5,47400.0,16.1862,16.2039,16.1804,16.2039,47400.0
2009-06-12 15:30:00,27.49,27.5,27.45,27.45,55400.0,16.198,16.2039,16.1745,16.1745,55400.0
2009-06-12 15:35:00,27.45,27.45,27.4,27.42,78800.0,16.1745,16.1745,16.145,16.1568,78800.0
2009-06-12 15:40:00,27.42,27.47,27.42,27.43,77600.0,16.1568,16.1862,16.1568,16.1627,77600.0
2009-06-12 15:45:00,27.43,27.43,27.39,27.41,55800.0,16.1627,16.1627,16.1391,16.1509,55800.0
2009-06-12 15:50:00,27.41,27.47,27.4,27.41,81800.0,16.1509,16.1862,16.145,16.1509,81800.0
2009-06-12 15:55:00,27.41,27.48,27.41,27.47,132600.0,16.1509,16.1921,16.1509,16.1862,132600.0
2009-06-15 09:30:00,27.38,27.38,27.13,27.18,85000.0,16.1332,16.1332,15.9859,16.0154,85000.0
2009-06-15 09:35:00,27.18,27.21,27.06,27.09,86000.0,16.0154,16.033,15.9447,15.9623,86000.0
2009-06-15 09:40:00,27.09,27.12,27.06,27.07,57000.0,15.9623,15.98,15.9447,15.9505,57000.0
2009-06-15 09:45:00,27.07,27.1,27.0,27.09,72600.0,15.9505,15.9682,15.9093,15.9623,72600.0
2009-06-15 09:50:00,27.09,27.14,27.09,27.14,41800.0,15.9623,15.9918,15.9623,15.9918,41800.0
2009-06-15 09:55:00,27.14,27.18,27.13,27.16,36800.0,15.9918,16.0154,15.9859,16.0036,36800.0
2009-06-15 10:00:00,27.16,27.18,27.11,27.13,51000.0,16.0036,16.0154,15.9741,15.9859,51000.0
2009-06-15 10:05:00,27.13,27.2,27.12,27.19,47000.0,15.9859,16.0272,15.98,16.0213,47000.0
2009-06-15 10:10:00,27.19,27.19,27.17,27.18,17800.0,16.0213,16.0213,16.0095,16.0154,17800.0
2009-06-15 10:15:00,27.18,27.21,27.17,27.18,40600.0,16.0154,16.033,16.0095,16.0154,40600.0
2009-06-15 10:20:00,27.18,27.18,27.16,27.17,70800.0,16.0154,16.0154,16.0036,16.0095,70800.0
2009-06-15 10:25:00,27.18,27.18,27.13,27.14,62000.0,16.0154,16.0154,15.9859,15.9918,62000.0
2009-06-15 10:30:00,27.14,27.15,27.07,27.09,72200.0,15.9918,15.9977,15.9505,15.9623,72200.0
2009-06-15 10:35:00,27.09,27.12,27.05,27.06,50200.0,15.9623,15.98,15.9388,15.9447,50200.0
2009-06-15 10:40:00,27.06,27.11,27.05,27.08,64200.0,15.9447,15.9741,15.9388,15.9564,64200.0
2009-06-15 10:45:00,27.08,27.1,27.07,27.07,92200.0,15.9564,15.9682,15.9505,15.9505,92200.0
2009-06-15 10:50:00,27.07,27.12,27.06,27.11,60000.0,15.9505,15.98,15.9447,15.9741,60000.0
2009-06-15 10:55:00,27.11,27.11,27.08,27.09,23000.0,15.9741,15.9741,15.9564,15.9623,23000.0
2009-06-15 11:00:00,27.09,27.09,27.03,27.06,38000.0,15.9623,15.9623,15.927,15.9447,38000.0
2009-06-15 11:05:00,27.05,27.08,27.05,27.05,25400.0,15.9388,15.9564,15.9388,15.9388,25400.0
2009-06-15 11:10:00,27.04,27.05,27.03,27.04,23000.0,15.9329,15.9388,15.927,15.9329,23000.0
2009-06-15 11:15:00,27.04,27.05,27.02,27.04,30400.0,15.9329,15.9388,15.9211,15.9329,30400.0
2009-06-15 11:20:00,27.04,27.08,27.03,27.08,41400.0,15.9329,15.9564,15.927,15.9564,41400.0
2009-06-15 11:25:00,27.08,27.1,27.06,27.09,37600.0,15.9564,15.9682,15.9447,15.9623,37600.0
2009-06-15 11:30:00,27.09,27.13,27.08,27.11,37400.0,15.9623,15.9859,15.9564,15.9741,37400.0
2009-06-15 11:35:00,27.11,27.12,27.09,27.1,49800.0,15.9741,15.98,15.9623,15.9682,49800.0
2009-06-15 11:40:00,27.1,27.11,27.07,27.11,124400.0,15.9682,15.9741,15.9505,15.9741,124400.0
2009-06-15 11:45:00,27.11,27.16,27.11,27.16,43000.0,15.9741,16.0036,15.9741,16.0036,43000.0
2009-06-15 11:50:00,27.15,27.15,27.06,27.06,21200.0,15.9977,15.9977,15.9447,15.9447,21200.0
2009-06-15 11:55:00,27.07,27.07,27.01,27.02,30000.0,15.9505,15.9505,15.9152,15.9211,30000.0
2009-06-15 12:00:00,27.02,27.03,27.0,27.0,55400.0,15.9211,15.927,15.9093,15.9093,55400.0
2009-06-15 12:05:00,27.02,27.07,27.02,27.07,37800.0,15.9211,15.9505,15.9211,15.9505,37800.0
2009-06-15 12:10:00,27.07,27.08,27.06,27.07,27800.0,15.9505,15.9564,15.9447,15.9505,27800.0
2009-06-15 12:15:00,27.06,27.08,27.06,27.07,13000.0,15.9447,15.9564,15.9447,15.9505,13000.0
2009-06-15 12:20:00,27.07,27.08,27.05,27.07,46800.0,15.9505,15.9564,15.9388,15.9505,46800.0
2009-06-15 12:25:00,27.08,27.11,27.06,27.06,84400.0,15.9564,15.9741,15.9447,15.9447,84400.0
2009-06-15 12:30:00,27.07,27.11,27.06,27.1,33000.0,15.9505,15.9741,15.9447,15.9682,33000.0
2009-06-15 12:35:00,27.11,27.11,27.04,27.05,51600.0,15.9741,15.9741,15.9329,15.9388,51600.0
2009-06-15 12:40:00,27.05,27.06,27.03,27.03,69000.0,15.9388,15.9447,15.927,15.927,69000.0
2009-06-15 12:45:00,27.03,27.04,27.02,27.04,46600.0,15.927,15.9329,15.9211,15.9329,46600.0
2009-06-15 12:50:00,27.03,27.09,27.02,27.06,24400.0,15.927,15.9623,15.9211,15.9447,24400.0
2009-06-15 12:55:00,27.06,27.1,27.06,27.09,19800.0,15.9447,15.9682,15.9447,15.9623,19800.0
2009-06-15 13:00:00,27.08,27.09,27.05,27.05,44200.0,15.9564,15.9623,15.9388,15.9388,44200.0
2009-06-15 13:05:00,27.04,27.08,27.04,27.08,19000.0,15.9329,15.9564,15.9329,15.9564,19000.0
2009-06-15 13:10:00,27.07,27.11,27.07,27.11,65200.0,15.9505,15.9741,15.9505,15.9741,65200.0
2009-06-15 13:15:00,27.11,27.11,27.04,27.04,125600.0,15.9741,15.9741,15.9329,15.9329,125600.0
2009-06-15 13:20:00,27.03,27.06,27.02,27.06,19800.0,15.927,15.9447,15.9211,15.9447,19800.0
2009-06-15 13:25:00,27.05,27.07,27.03,27.04,142800.0,15.9388,15.9505,15.927,15.9329,142800.0
2009-06-15 13:30:00,27.05,27.06,27.02,27.04,47200.0,15.9388,15.9447,15.9211,15.9329,47200.0
2009-06-15 13:35:00,27.04,27.04,27.02,27.02,29000.0,15.9329,15.9329,15.9211,15.9211,29000.0
2009-06-15 13:40:00,27.02,27.02,27.0,27.01,13800.0,15.9211,15.9211,15.9093,15.9152,13800.0
2009-06-15 13:45:00,27.0,27.05,27.0,27.03,40800.0,15.9093,15.9388,15.9093,15.927,40800.0
2009-06-15 13:50:00,27.03,27.03,26.98,26.98,29200.0,15.927,15.927,15.8975,15.8975,29200.0
2009-06-15 13:55:00,26.98,26.99,26.96,26.98,26800.0,15.8975,15.9034,15.8857,15.8975,26800.0
2009-06-15 14:00:00,26.98,27.0,26.97,26.98,84600.0,15.8975,15.9093,15.8916,15.8975,84600.0
2009-06-15 14:05:00,26.98,27.02,26.97,27.01,48600.0,15.8975,15.9211,15.8916,15.9152,48600.0
2009-06-15 14:10:00,27.01,27.01,26.99,26.99,20600.0,15.9152,15.9152,15.9034,15.9034,20600.0
2009-06-15 14:15:00,26.99,27.07,26.99,27.05,87800.0,15.9034,15.9505,15.9034,15.9388,87800.0
2009-06-15 14:20:00,27.05,27.05,27.0,27.01,19600.0,15.9388,15.9388,15.9093,15.9152,19600.0
2009-06-15 14:25:00,27.0,27.03,27.0,27.0,22600.0,15.9093,15.927,15.9093,15.9093,22600.0
2009-06-15 14:30:00,27.0,27.02,26.99,27.0,37400.0,15.9093,15.9211,15.9034,15.9093,37400.0
2009-06-15 14:35:00,27.0,27.02,26.99,27.01,22400.0,15.9093,15.9211,15.9034,15.9152,22400.0
2009-06-15 14:40:00,27.01,27.11,27.0,27.08,162400.0,15.9152,15.9741,15.9093,15.9564,162400.0
2009-06-15 14:45:00,27.08,27.09,27.06,27.07,30400.0,15.9564,15.9623,15.9447,15.9505,30400.0
2009-06-15 14:50:00,27.07,27.07,27.03,27.03,15000.0,15.9505,15.9505,15.927,15.927,15000.0
2009-06-15 14:55:00,27.03,27.03,27.0,27.0,46600.0,15.927,15.927,15.9093,15.9093,46600.0
2009-06-15 15:00:00,27.01,27.05,27.0,27.05,54600.0,15.9152,15.9388,15.9093,15.9388,54600.0
2009-06-15 15:05:00,27.04,27.06,27.02,27.06,42000.0,15.9329,15.9447,15.9211,15.9447,42000.0
2009-06-15 15:10:00,27.06,27.09,27.04,27.06,107200.0,15.9447,15.9623,15.9329,15.9447,107200.0
2009-06-15 15:15:00,27.06,27.08,27.02,27.04,60800.0,15.9447,15.9564,15.9211,15.9329,60800.0
2009-06-15 15:20:00,27.04,27.08,27.02,27.03,56400.0,15.9329,15.9564,15.9211,15.927,56400.0
2009-06-15 15:25:00,27.02,27.05,27.0,27.04,50600.0,15.9211,15.9388,15.9093,15.9329,50600.0
2009-06-15 15:30:00,27.04,27.04,27.0,27.0,96200.0,15.9329,15.9329,15.9093,15.9093,96200.0
2009-06-15 15:35:00,27.0,27.06,26.99,27.06,88600.0,15.9093,15.9447,15.9034,15.9447,88600.0
2009-06-15 15:40:00,27.06,27.06,27.01,27.02,86400.0,15.9447,15.9447,15.9152,15.9211,86400.0
2009-06-15 15:45:00,27.02,27.06,27.02,27.03,108200.0,15.9211,15.9447,15.9211,15.927,108200.0
2009-06-15 15:50:00,27.03,27.05,26.99,27.04,149800.0,15.927,15.9388,15.9034,15.9329,149800.0
2009-06-15 15:55:00,27.04,27.06,27.02,27.03,158400.0,15.9329,15.9447,15.9211,15.927,158400.0
2009-06-16 09:30:00,27.04,27.07,26.89,26.91,81400.0,15.9329,15.9505,15.8445,15.8563,81400.0
2009-06-16 09:35:00,26.89,26.98,26.85,26.89,84800.0,15.8445,15.8975,15.8209,15.8445,84800.0
2009-06-16 09:40:00,26.89,26.96,26.88,26.94,42000.0,15.8445,15.8857,15.8386,15.8739,42000.0
2009-06-16 09:45:00,26.94,26.95,26.85,26.86,48800.0,15.8739,15.8798,15.8209,15.8268,48800.0
2009-06-16 09:50:00,26.85,26.93,26.84,26.91,48000.0,15.8209,15.8681,15.815,15.8563,48000.0
2009-06-16 09:55:00,26.91,26.92,26.88,26.92,27400.0,15.8563,15.8622,15.8386,15.8622,27400.0
2009-06-16 10:00:00,26.91,26.92,26.88,26.91,60400.0,15.8563,15.8622,15.8386,15.8563,60400.0
2009-06-16 10:05:00,26.9,26.93,26.89,26.9,46400.0,15.8504,15.8681,15.8445,15.8504,46400.0
2009-06-16 10:10:00,26.89,26.9,26.86,26.86,47800.0,15.8445,15.8504,15.8268,15.8268,47800.0
2009-06-16 10:15:00,26.86,26.93,26.86,26.93,74800.0,15.8268,15.8681,15.8268,15.8681,74800.0
2009-06-16 10:20:00,26.93,26.97,26.93,26.96,35400.0,15.8681,15.8916,15.8681,15.8857,35400.0
2009-06-16 10:25:00,26.94,26.95,26.89,26.89,28600.0,15.8739,15.8798,15.8445,15.8445,28600.0
2009-06-16 10:30:00,26.89,26.96,26.87,26.95,64200.0,15.8445,15.8857,15.8327,15.8798,64200.0
2009-06-16 10:35:00,26.96,26.96,26.93,26.95,26000.0,15.8857,15.8857,15.8681,15.8798,26000.0
2009-06-16 10:40:00,26.94,26.96,26.93,26.96,30400.0,15.8739,15.8857,15.8681,15.8857,30400.0
2009-06-16 10:45:00,26.96,26.96,26.91,26.91,26600.0,15.8857,15.8857,15.8563,15.8563,26600.0
2009-06-16 10:50:00,26.91,26.95,26.91,26.93,57200.0,15.8563,15.8798,15.8563,15.8681,57200.0
2009-06-16 10:55:00,26.93,26.93,26.9,26.91,36000.0,15.8681,15.8681,15.8504,15.8563,36000.0
2009-06-16 11:00:00,26.91,26.94,26.91,26.93,61200.0,15.8563,15.8739,15.8563,15.8681,61200.0
2009-06-16 11:05:00,26.93,26.93,26.9,26.9,34200.0,15.8681,15.8681,15.8504,15.8504,34200.0
2009-06-16 11:10:00,26.9,26.9,26.88,26.88,29600.0,15.8504,15.8504,15.8386,15.8386,29600.0
2009-06-16 11:15:00,26.89,26.92,26.88,26.89,32400.0,15.8445,15.8622,15.8386,15.8445,32400.0
2009-06-16 11:20:00,26.88,26.88,26.82,26.83,84800.0,15.8386,15.8386,15.8032,15.8091,84800.0
2009-06-16 11:25:00,26.84,26.86,26.83,26.85,24000.0,15.815,15.8268,15.8091,15.8209,24000.0
2009-06-16 11:30:00,26.85,26.85,26.82,26.82,26200.0,15.8209,15.8209,15.8032,15.8032,26200.0
2009-06-16 11:35:00,26.82,26.86,26.82,26.86,17200.0,15.8032,15.8268,15.8032,15.8268,17200.0
2009-06-16 11:40:00,26.86,26.86,26.83,26.83,14000.0,15.8268,15.8268,15.8091,15.8091,14000.0
2009-06-16 11:45:00,26.83,26.84,26.81,26.82,17400.0,15.8091,15.815,15.7973,15.8032,17400.0
2009-06-16 11:50:00,26.82,26.84,26.81,26.82,21200.0,15.8032,15.815,15.7973,15.8032,21200.0
2009-06-16 11:55:00,26.82,26.83,26.81,26.81,13800.0,15.8032,15.8091,15.7973,15.7973,13800.0
2009-06-16 12:00:00,26.81,26.83,26.8,26.81,22400.0,15.7973,15.8091,15.7915,15.7973,22400.0
2009-06-16 12:05:00,26.82,26.86,26.82,26.86,13800.0,15.8032,15.8268,15.8032,15.8268,13800.0
2009-06-16 12:10:00,26.85,26.86,26.85,26.85,9200.0,15.8209,15.8268,15.8209,15.8209,9200.0
2009-06-16 12:15:00,26.86,26.86,26.84,26.85,11800.0,15.8268,15.8268,15.815,15.8209,11800.0
2009-06-16 12:20:00,26.86,26.86,26.83,26.86,202200.0,15.8268,15.8268,15.8091,15.8268,202200.0
2009-06-16 12:25:00,26.86,26.89,26.86,26.88,14000.0,15.8268,15.8445,15.8268,15.8386,14000.0
2009-06-16 12:30:00,26.88,26.9,26.88,26.89,26000.0,15.8386,15.8504,15.8386,15.8445,26000.0
2009-06-16 12:35:00,26.9,26.92,26.89,26.9,16800.0,15.8504,15.8622,15.8445,15.8504,16800.0
2009-06-16 12:40:00,26.89,26.89,26.85,26.86,26000.0,15.8445,15.8445,15.8209,15.8268,26000.0
2009-06-16 12:45:00,26.86,26.86,26.85,26.86,24600.0,15.8268,15.8268,15.8209,15.8268,24600.0
2009-06-16 12:50:00,26.85,26.91,26.85,26.91,27800.0,15.8209,15.8563,15.8209,15.8563,27800.0
2009-06-16 12:55:00,26.9,26.91,26.88,26.89,35600.0,15.8504,15.8563,15.8386,15.8445,35600.0
2009-06-16 13:00:00,26.89,26.9,26.87,26.89,32800.0,15.8445,15.8504,15.8327,15.8445,32800.0
2009-06-16 13:05:00,26.88,26.91,26.88,26.91,20200.0,15.8386,15.8563,15.8386,15.8563,20200.0
2009-06-16 13:10:00,26.91,26.92,26.86,26.86,51200.0,15.8563,15.8622,15.8268,15.8268,51200.0
2009-06-16 13:15:00,26.86,26.87,26.85,26.86,67000.0,15.8268,15.8327,15.8209,15.8268,67000.0
2009-06-16 13:20:00,26.86,26.89,26.85,26.86,45400.0,15.8268,15.8445,15.8209,15.8268,45400.0
2009-06-16 13:25:00,26.86,26.9,26.85,26.9,28600.0,15.8268,15.8504,15.8209,15.8504,28600.0
2009-06-16 13:30:00,26.89,26.89,26.86,26.88,32000.0,15.8445,15.8445,15.8268,15.8386,32000.0
2009-06-16 13:35:00,26.88,26.9,26.87,26.9,26800.0,15.8386,15.8504,15.8327,15.8504,26800.0
2009-06-16 13:40:00,26.89,26.9,26.88,26.89,64600.0,15.8445,15.8504,15.8386,15.8445,64600.0
2009-06-16 13:45:00,26.88,26.89,26.83,26.83,50200.0,15.8386,15.8445,15.8091,15.8091,50200.0
2009-06-16 13:50:00,26.83,26.83,26.8,26.81,28800.0,15.8091,15.8091,15.7915,15.7973,28800.0
2009-06-16 13:55:00,26.81,26.86,26.79,26.86,109400.0,15.7973,15.8268,15.7856,15.8268,109400.0
2009-06-16 14:00:00,26.86,26.86,26.83,26.85,42600.0,15.8268,15.8268,15.8091,15.8209,42600.0
2009-06-16 14:05:00,26.86,26.88,26.83,26.87,38400.0,15.8268,15.8386,15.8091,15.8327,38400.0
2009-06-16 14:10:00,26.87,26.92,26.86,26.91,35600.0,15.8327,15.8622,15.8268,15.8563,35600.0
2009-06-16 14:15:00,26.91,26.91,26.86,26.9,54600.0,15.8563,15.8563,15.8268,15.8504,54600.0
2009-06-16 14:20:00,26.91,26.91,26.88,26.88,9800.0,15.8563,15.8563,15.8386,15.8386,9800.0
2009-06-16 14:25:00,26.88,26.88,26.85,26.88,19800.0,15.8386,15.8386,15.8209,15.8386,19800.0
2009-06-16 14:30:00,26.88,26.88,26.85,26.87,25200.0,15.8386,15.8386,15.8209,15.8327,25200.0
2009-06-16 14:35:00,26.86,26.9,26.85,26.9,31800.0,15.8268,15.8504,15.8209,15.8504,31800.0
2009-06-16 14:40:00,26.9,26.9,26.86,26.88,26800.0,15.8504,15.8504,15.8268,15.8386,26800.0
2009-06-16 14:45:00,26.89,26.91,26.84,26.86,50600.0,15.8445,15.8563,15.815,15.8268,50600.0
2009-06-16 14:50:00,26.86,26.88,26.85,26.86,41000.0,15.8268,15.8386,15.8209,15.8268,41000.0
2009-06-16 14:55:00,26.86,26.86,26.84,26.84,23400.0,15.8268,15.8268,15.815,15.815,23400.0
2009-06-16 15:00:00,26.85,26.86,26.83,26.83,38600.0,15.8209,15.8268,15.8091,15.8091,38600.0
2009-06-16 15:05:00,26.83,26.85,26.83,26.85,53200.0,15.8091,15.8209,15.8091,15.8209,53200.0
2009-06-16 15:10:00,26.85,26.87,26.83,26.87,50000.0,15.8209,15.8327,15.8091,15.8327,50000.0
2009-06-16 15:15:00,26.87,26.91,26.86,26.91,61800.0,15.8327,15.8563,15.8268,15.8563,61800.0
2009-06-16 15:20:00,26.91,26.91,26.87,26.88,28600.0,15.8563,15.8563,15.8327,15.8386,28600.0
2009-06-16 15:25:00,26.88,26.93,26.86,26.93,61400.0,15.8386,15.8681,15.8268,15.8681,61400.0
2009-06-16 15:30:00,26.93,26.97,26.93,26.93,55600.0,15.8681,15.8916,15.8681,15.8681,55600.0
2009-06-16 15:35:00,26.93,26.96,26.92,26.95,67600.0,15.8681,15.8857,15.8622,15.8798,67600.0
2009-06-16 15:40:00,26.95,26.95,26.91,26.92,106200.0,15.8798,15.8798,15.8563,15.8622,106200.0
2009-06-16 15:45:00,26.92,26.94,26.88,26.89,247000.0,15.8622,15.8739,15.8386,15.8445,247000.0
2009-06-16 15:50:00,26.89,26.9,26.84,26.84,342000.0,15.8445,15.8504,15.815,15.815,342000.0
2009-06-16 15:55:00,26.84,26.9,26.8,26.81,327200.0,15.815,15.8504,15.7915,15.7973,327200.0
2009-06-17 09:30:00,26.79,27.16,26.79,27.13,93000.0,15.7856,16.0036,15.7856,15.9859,93000.0
2009-06-17 09:35:00,27.13,27.25,27.11,27.21,148200.0,15.9859,16.0566,15.9741,16.033,148200.0
2009-06-17 09:40:00,27.2,27.24,27.18,27.2,67800.0,16.0272,16.0507,16.0154,16.0272,67800.0
2009-06-17 09:45:00,27.2,27.25,27.18,27.25,61600.0,16.0272,16.0566,16.0154,16.0566,61600.0
2009-06-17 09:50:00,27.25,27.39,27.25,27.39,98800.0,16.0566,16.1391,16.0566,16.1391,98800.0
2009-06-17 09:55:00,27.39,27.46,27.05,27.4,181200.0,16.1391,16.1804,15.9388,16.145,181200.0
2009-06-17 10:00:00,27.4,27.4,27.32,27.34,134000.0,16.145,16.145,16.0979,16.1096,134000.0
2009-06-17 10:05:00,27.34,27.35,27.28,27.33,63000.0,16.1096,16.1155,16.0743,16.1038,63000.0
2009-06-17 10:10:00,27.32,27.4,27.29,27.3,76000.0,16.0979,16.145,16.0802,16.0861,76000.0
2009-06-17 10:15:00,27.29,27.34,27.25,27.28,35000.0,16.0802,16.1096,16.0566,16.0743,35000.0
2009-06-17 10:20:00,27.28,27.35,27.28,27.32,56400.0,16.0743,16.1155,16.0743,16.0979,56400.0
2009-06-17 10:25:00,27.33,27.34,27.27,27.29,47400.0,16.1038,16.1096,16.0684,16.0802,47400.0
2009-06-17 10:30:00,27.29,27.31,27.25,27.29,64600.0,16.0802,16.092,16.0566,16.0802,64600.0
2009-06-17 10:35:00,27.29,27.34,27.27,27.31,39000.0,16.0802,16.1096,16.0684,16.092,39000.0
2009-06-17 10:40:00,27.31,27.31,27.18,27.2,37200.0,16.092,16.092,16.0154,16.0272,37200.0
2009-06-17 10:45:00,27.2,27.24,27.17,27.17,46200.0,16.0272,16.0507,16.0095,16.0095,46200.0
2009-06-17 10:50:00,27.18,27.19,27.14,27.16,73800.0,16.0154,16.0213,15.9918,16.0036,73800.0
2009-06-17 10:55:00,27.16,27.16,27.11,27.13,48600.0,16.0036,16.0036,15.9741,15.9859,48600.0
2009-06-17 11:00:00,27.13,27.17,27.09,27.1,76200.0,15.9859,16.0095,15.9623,15.9682,76200.0
2009-06-17 11:05:00,27.1,27.15,27.09,27.11,34400.0,15.9682,15.9977,15.9623,15.9741,34400.0
2009-06-17 11:10:00,27.11,27.14,27.06,27.08,30600.0,15.9741,15.9918,15.9447,15.9564,30600.0
2009-06-17 11:15:00,27.07,27.13,27.07,27.1,46600.0,15.9505,15.9859,15.9505,15.9682,46600.0
2009-06-17 11:20:00,27.1,27.11,27.05,27.06,54800.0,15.9682,15.9741,15.9388,15.9447,54800.0
2009-06-17 11:25:00,27.07,27.07,27.0,27.0,57200.0,15.9505,15.9505,15.9093,15.9093,57200.0
2009-06-17 11:30:00,27.0,27.02,27.0,27.0,47200.0,15.9093,15.9211,15.9093,15.9093,47200.0
2009-06-17 11:35:00,27.0,27.02,26.98,27.0,46200.0,15.9093,15.9211,15.8975,15.9093,46200.0
2009-06-17 11:40:00,27.0,27.04,27.0,27.03,40200.0,15.9093,15.9329,15.9093,15.927,40200.0
2009-06-17 11:45:00,27.03,27.03,26.99,27.0,79200.0,15.927,15.927,15.9034,15.9093,79200.0
2009-06-17 11:50:00,27.0,27.02,26.99,27.0,33400.0,15.9093,15.9211,15.9034,15.9093,33400.0
2009-06-17 11:55:00,27.0,27.04,27.0,27.04,21000.0,15.9093,15.9329,15.9093,15.9329,21000.0
2009-06-17 12:00:00,27.04,27.06,27.0,27.0,44400.0,15.9329,15.9447,15.9093,15.9093,44400.0
2009-06-17 12:05:00,27.0,27.05,27.0,27.05,36600.0,15.9093,15.9388,15.9093,15.9388,36600.0
2009-06-17 12:10:00,27.05,27.06,27.04,27.05,28800.0,15.9388,15.9447,15.9329,15.9388,28800.0
2009-06-17 12:15:00,27.05,27.1,27.05,27.1,29000.0,15.9388,15.9682,15.9388,15.9682,29000.0
2009-06-17 12:20:00,27.09,27.15,27.08,27.11,45000.0,15.9623,15.9977,15.9564,15.9741,45000.0
2009-06-17 12:25:00,27.11,27.14,27.11,27.14,29400.0,15.9741,15.9918,15.9741,15.9918,29400.0
2009-06-17 12:30:00,27.14,27.14,27.13,27.13,19600.0,15.9918,15.9918,15.9859,15.9859,19600.0
2009-06-17 12:35:00,27.13,27.15,27.13,27.15,17800.0,15.9859,15.9977,15.9859,15.9977,17800.0
2009-06-17 12:40:00,27.14,27.15,27.13,27.14,43200.0,15.9918,15.9977,15.9859,15.9918,43200.0
2009-06-17 12:45:00,27.15,27.16,27.13,27.14,98000.0,15.9977,16.0036,15.9859,15.9918,98000.0
2009-06-17 12:50:00,27.15,27.15,27.13,27.15,18000.0,15.9977,15.9977,15.9859,15.9977,18000.0
2009-06-17 12:55:00,27.14,27.17,27.14,27.16,20400.0,15.9918,16.0095,15.9918,16.0036,20400.0
2009-06-17 13:00:00,27.17,27.18,27.16,27.17,24800.0,16.0095,16.0154,16.0036,16.0095,24800.0
2009-06-17 13:05:00,27.18,27.18,27.16,27.17,36800.0,16.0154,16.0154,16.0036,16.0095,36800.0
2009-06-17 13:10:00,27.17,27.18,27.15,27.18,24600.0,16.0095,16.0154,15.9977,16.0154,24600.0
2009-06-17 13:15:00,27.17,27.19,27.16,27.18,22200.0,16.0095,16.0213,16.0036,16.0154,22200.0
2009-06-17 13:20:00,27.18,27.21,27.18,27.19,39600.0,16.0154,16.033,16.0154,16.0213,39600.0
2009-06-17 13:25:00,27.19,27.21,27.18,27.2,43600.0,16.0213,16.033,16.0154,16.0272,43600.0
2009-06-17 13:30:00,27.2,27.2,27.18,27.19,14800.0,16.0272,16.0272,16.0154,16.0213,14800.0
2009-06-17 13:35:00,27.18,27.2,27.16,27.16,35400.0,16.0154,16.0272,16.0036,16.0036,35400.0
2009-06-17 13:40:00,27.16,27.22,27.16,27.19,65000.0,16.0036,16.0389,16.0036,16.0213,65000.0
2009-06-17 13:45:00,27.19,27.21,27.18,27.21,40400.0,16.0213,16.033,16.0154,16.033,40400.0
2009-06-17 13:50:00,27.2,27.2,27.18,27.2,28000.0,16.0272,16.0272,16.0154,16.0272,28000.0
2009-06-17 13:55:00,27.2,27.2,27.18,27.18,42400.0,16.0272,16.0272,16.0154,16.0154,42400.0
2009-06-17 14:00:00,27.18,27.23,27.18,27.23,31800.0,16.0154,16.0448,16.0154,16.0448,31800.0
2009-06-17 14:05:00,27.21,27.22,27.18,27.2,21400.0,16.033,16.0389,16.0154,16.0272,21400.0
2009-06-17 14:10:00,27.2,27.21,27.19,27.2,20600.0,16.0272,16.033,16.0213,16.0272,20600.0
2009-06-17 14:15:00,27.2,27.22,27.2,27.21,40400.0,16.0272,16.0389,16.0272,16.033,40400.0
2009-06-17 14:20:00,27.21,27.25,27.21,27.25,59800.0,16.033,16.0566,16.033,16.0566,59800.0
2009-06-17 14:25:00,27.25,27.26,27.22,27.25,55600.0,16.0566,16.0625,16.0389,16.0566,55600.0
2009-06-17 14:30:00,27.24,27.24,27.19,27.22,49400.0,16.0507,16.0507,16.0213,16.0389,49400.0
2009-06-17 14:35:00,27.22,27.25,27.22,27.22,47600.0,16.0389,16.0566,16.0389,16.0389,47600.0
2009-06-17 14:40:00,27.22,27.22,27.18,27.19,59800.0,16.0389,16.0389,16.0154,16.0213,59800.0
2009-06-17 14:45:00,27.18,27.21,27.18,27.2,37000.0,16.0154,16.033,16.0154,16.0272,37000.0
2009-06-17 14:50:00,27.2,27.2,27.18,27.19,20400.0,16.0272,16.0272,16.0154,16.0213,20400.0
2009-06-17 14:55:00,27.2,27.22,27.19,27.2,35800.0,16.0272,16.0389,16.0213,16.0272,35800.0
2009-06-17 15:00:00,27.19,27.25,27.19,27.24,49200.0,16.0213,16.0566,16.0213,16.0507,49200.0
2009-06-17 15:05:00,27.23,27.24,27.21,27.21,39000.0,16.0448,16.0507,16.033,16.033,39000.0
2009-06-17 15:10:00,27.2,27.25,27.2,27.24,40200.0,16.0272,16.0566,16.0272,16.0507,40200.0
2009-06-17 15:15:00,27.25,27.25,27.21,27.25,47600.0,16.0566,16.0566,16.033,16.0566,47600.0
2009-06-17 15:20:00,27.25,27.29,27.24,27.28,76400.0,16.0566,16.0802,16.0507,16.0743,76400.0
2009-06-17 15:25:00,27.28,27.32,27.27,27.29,125600.0,16.0743,16.0979,16.0684,16.0802,125600.0
2009-06-17 15:30:00,27.29,27.32,27.28,27.29,162200.0,16.0802,16.0979,16.0743,16.0802,162200.0
2009-06-17 15:35:00,27.3,27.31,27.27,27.3,230000.0,16.0861,16.092,16.0684,16.0861,230000.0
2009-06-17 15:40:00,27.3,27.31,27.27,27.29,88600.0,16.0861,16.092,16.0684,16.0802,88600.0
2009-06-17 15:45:00,27.28,27.33,27.28,27.33,106200.0,16.0743,16.1038,16.0743,16.1038,106200.0
2009-06-17 15:50:00,27.33,27.33,27.25,27.29,170400.0,16.1038,16.1038,16.0566,16.0802,170400.0
2009-06-17 15:55:00,27.29,27.32,27.27,27.29,191200.0,16.0802,16.0979,16.0684,16.0802,191200.0
2009-06-18 09:30:00,27.38,27.41,27.21,27.36,87400.0,16.1332,16.1509,16.033,16.1214,87400.0
2009-06-18 09:35:00,27.36,27.45,27.34,27.35,111400.0,16.1214,16.1745,16.1096,16.1155,111400.0
2009-06-18 09:40:00,27.34,27.38,27.3,27.34,64200.0,16.1096,16.1332,16.0861,16.1096,64200.0
2009-06-18 09:45:00,27.35,27.36,27.32,27.35,62800.0,16.1155,16.1214,16.0979,16.1155,62800.0
2009-06-18 09:50:00,27.35,27.45,27.35,27.43,44400.0,16.1155,16.1745,16.1155,16.1627,44400.0
2009-06-18 09:55:00,27.43,27.47,27.41,27.46,62000.0,16.1627,16.1862,16.1509,16.1804,62000.0
2009-06-18 10:00:00,27.46,27.5,27.44,27.48,44800.0,16.1804,16.2039,16.1686,16.1921,44800.0
2009-06-18 10:05:00,27.49,27.49,27.46,27.48,29200.0,16.198,16.198,16.1804,16.1921,29200.0
2009-06-18 10:10:00,27.48,27.5,27.47,27.47,34800.0,16.1921,16.2039,16.1862,16.1862,34800.0
2009-06-18 10:15:00,27.47,27.49,27.45,27.49,40200.0,16.1862,16.198,16.1745,16.198,40200.0
2009-06-18 10:20:00,27.5,27.5,27.48,27.5,44600.0,16.2039,16.2039,16.1921,16.2039,44600.0
2009-06-18 10:25:00,27.5,27.5,27.49,27.5,59400.0,16.2039,16.2039,16.198,16.2039,59400.0
2009-06-18 10:30:00,27.5,27.62,27.5,27.61,258600.0,16.2039,16.2746,16.2039,16.2687,258600.0
2009-06-18 10:35:00,27.61,27.61,27.56,27.58,33800.0,16.2687,16.2687,16.2393,16.2511,33800.0
2009-06-18 10:40:00,27.59,27.59,27.57,27.59,130600.0,16.257,16.257,16.2452,16.257,130600.0
2009-06-18 10:45:00,27.59,27.59,27.58,27.58,35000.0,16.257,16.257,16.2511,16.2511,35000.0
2009-06-18 10:50:00,27.58,27.58,27.55,27.55,80400.0,16.2511,16.2511,16.2334,16.2334,80400.0
2009-06-18 10:55:00,27.55,27.56,27.55,27.55,21800.0,16.2334,16.2393,16.2334,16.2334,21800.0
2009-06-18 11:00:00,27.55,27.64,27.55,27.64,51200.0,16.2334,16.2864,16.2334,16.2864,51200.0
2009-06-18 11:05:00,27.65,27.67,27.64,27.67,52200.0,16.2923,16.3041,16.2864,16.3041,52200.0
2009-06-18 11:10:00,27.67,27.67,27.64,27.65,21800.0,16.3041,16.3041,16.2864,16.2923,21800.0
2009-06-18 11:15:00,27.65,27.68,27.64,27.68,50200.0,16.2923,16.31,16.2864,16.31,50200.0
2009-06-18 11:20:00,27.68,27.7,27.67,27.69,35800.0,16.31,16.3218,16.3041,16.3159,35800.0
2009-06-18 11:25:00,27.69,27.69,27.65,27.65,41400.0,16.3159,16.3159,16.2923,16.2923,41400.0
2009-06-18 11:30:00,27.66,27.68,27.6,27.61,60000.0,16.2982,16.31,16.2628,16.2687,60000.0
2009-06-18 11:35:00,27.61,27.68,27.61,27.67,45800.0,16.2687,16.31,16.2687,16.3041,45800.0
2009-06-18 11:40:00,27.67,27.68,27.66,27.67,42000.0,16.3041,16.31,16.2982,16.3041,42000.0
2009-06-18 11:45:00,27.67,27.68,27.66,27.67,23400.0,16.3041,16.31,16.2982,16.3041,23400.0
2009-06-18 11:50:00,27.68,27.68,27.6,27.61,80200.0,16.31,16.31,16.2628,16.2687,80200.0
2009-06-18 11:55:00,27.61,27.64,27.6,27.63,48200.0,16.2687,16.2864,16.2628,16.2805,48200.0
2009-06-18 12:00:00,27.62,27.64,27.58,27.64,49400.0,16.2746,16.2864,16.2511,16.2864,49400.0
2009-06-18 12:05:00,27.64,27.7,27.64,27.7,24600.0,16.2864,16.3218,16.2864,16.3218,24600.0
2009-06-18 12:10:00,27.7,27.71,27.68,27.71,32200.0,16.3218,16.3277,16.31,16.3277,32200.0
2009-06-18 12:15:00,27.71,27.73,27.7,27.73,32400.0,16.3277,16.3394,16.3218,16.3394,32400.0
2009-06-18 12:20:00,27.73,27.73,27.68,27.68,21800.0,16.3394,16.3394,16.31,16.31,21800.0
2009-06-18 12:25:00,27.68,27.75,27.68,27.75,24200.0,16.31,16.3512,16.31,16.3512,24200.0
2009-06-18 12:30:00,27.75,27.77,27.72,27.75,114600.0,16.3512,16.363,16.3336,16.3512,114600.0
2009-06-18 12:35:00,27.75,27.79,27.75,27.78,45200.0,16.3512,16.3748,16.3512,16.3689,45200.0
2009-06-18 12:40:00,27.77,27.8,27.77,27.78,34800.0,16.363,16.3807,16.363,16.3689,34800.0
2009-06-18 12:45:00,27.77,27.81,27.77,27.81,33000.0,16.363,16.3866,16.363,16.3866,33000.0
2009-06-18 12:50:00,27.81,27.82,27.79,27.82,34600.0,16.3866,16.3925,16.3748,16.3925,34600.0
2009-06-18 12:55:00,27.82,27.83,27.81,27.81,46600.0,16.3925,16.3984,16.3866,16.3866,46600.0
2009-06-18 13:00:00,27.81,27.81,27.77,27.77,33400.0,16.3866,16.3866,16.363,16.363,33400.0
2009-06-18 13:05:00,27.77,27.83,27.77,27.83,57800.0,16.363,16.3984,16.363,16.3984,57800.0
2009-06-18 13:10:00,27.82,27.84,27.81,27.83,31600.0,16.3925,16.4043,16.3866,16.3984,31600.0
2009-06-18 13:15:00,27.84,27.84,27.82,27.84,25200.0,16.4043,16.4043,16.3925,16.4043,25200.0
2009-06-18 13:20:00,27.84,27.84,27.82,27.83,25200.0,16.4043,16.4043,16.3925,16.3984,25200.0
2009-06-18 13:25:00,27.83,27.88,27.83,27.88,35400.0,16.3984,16.4278,16.3984,16.4278,35400.0
2009-06-18 13:30:00,27.88,27.89,27.86,27.89,42800.0,16.4278,16.4337,16.416,16.4337,42800.0
2009-06-18 13:35:00,27.9,27.9,27.81,27.81,57200.0,16.4396,16.4396,16.3866,16.3866,57200.0
2009-06-18 13:40:00,27.81,27.83,27.81,27.81,31800.0,16.3866,16.3984,16.3866,16.3866,31800.0
2009-06-18 13:45:00,27.81,27.84,27.81,27.82,29800.0,16.3866,16.4043,16.3866,16.3925,29800.0
2009-06-18 13:50:00,27.82,27.83,27.8,27.8,21800.0,16.3925,16.3984,16.3807,16.3807,21800.0
2009-06-18 13:55:00,27.8,27.81,27.75,27.75,40000.0,16.3807,16.3866,16.3512,16.3512,40000.0
2009-06-18 14:00:00,27.75,27.77,27.72,27.73,43800.0,16.3512,16.363,16.3336,16.3394,43800.0
2009-06-18 14:05:00,27.73,27.77,27.72,27.72,53200.0,16.3394,16.363,16.3336,16.3336,53200.0
2009-06-18 14:10:00,27.72,27.76,27.72,27.75,45800.0,16.3336,16.3571,16.3336,16.3512,45800.0
2009-06-18 14:15:00,27.75,27.78,27.75,27.78,41200.0,16.3512,16.3689,16.3512,16.3689,41200.0
2009-06-18 14:20:00,27.78,27.79,27.73,27.75,37600.0,16.3689,16.3748,16.3394,16.3512,37600.0
2009-06-18 14:25:00,27.75,27.75,27.71,27.71,132000.0,16.3512,16.3512,16.3277,16.3277,132000.0
2009-06-18 14:30:00,27.72,27.75,27.71,27.75,34200.0,16.3336,16.3512,16.3277,16.3512,34200.0
2009-06-18 14:35:00,27.75,27.75,27.71,27.71,56600.0,16.3512,16.3512,16.3277,16.3277,56600.0
2009-06-18 14:40:00,27.71,27.75,27.69,27.7,40200.0,16.3277,16.3512,16.3159,16.3218,40200.0
2009-06-18 14:45:00,27.7,27.73,27.68,27.72,56400.0,16.3218,16.3394,16.31,16.3336,56400.0
2009-06-18 14:50:00,27.73,27.75,27.71,27.74,53600.0,16.3394,16.3512,16.3277,16.3453,53600.0
2009-06-18 14:55:00,27.74,27.77,27.74,27.75,72800.0,16.3453,16.363,16.3453,16.3512,72800.0
2009-06-18 15:00:00,27.75,27.77,27.73,27.74,45600.0,16.3512,16.363,16.3394,16.3453,45600.0
2009-06-18 15:05:00,27.74,27.77,27.73,27.76,47200.0,16.3453,16.363,16.3394,16.3571,47200.0
2009-06-18 15:10:00,27.77,27.77,27.69,27.73,49400.0,16.363,16.363,16.3159,16.3394,49400.0
2009-06-18 15:15:00,27.73,27.75,27.73,27.74,31600.0,16.3394,16.3512,16.3394,16.3453,31600.0
2009-06-18 15:20:00,27.74,27.75,27.71,27.75,52200.0,16.3453,16.3512,16.3277,16.3512,52200.0
2009-06-18 15:25:00,27.75,27.75,27.74,27.75,31600.0,16.3512,16.3512,16.3453,16.3512,31600.0
2009-06-18 15:30:00,27.75,27.81,27.75,27.8,76000.0,16.3512,16.3866,16.3512,16.3807,76000.0
2009-06-18 15:35:00,27.8,27.81,27.73,27.74,96400.0,16.3807,16.3866,16.3394,16.3453,96400.0
2009-06-18 15:40:00,27.75,27.82,27.74,27.82,147600.0,16.3512,16.3925,16.3453,16.3925,147600.0
2009-06-18 15:45:00,27.82,27.82,27.73,27.77,191600.0,16.3925,16.3925,16.3394,16.363,191600.0
2009-06-18 15:50:00,27.77,27.77,27.7,27.74,130000.0,16.363,16.363,16.3218,16.3453,130000.0
2009-06-18 15:55:00,27.74,27.75,27.69,27.74,196200.0,16.3453,16.3512,16.3159,16.3453,196200.0
2009-06-19 09:30:00,27.81,27.82,27.68,27.74,1454800.0,16.3866,16.3925,16.31,16.3453,1454800.0
2009-06-19 09:35:00,27.75,27.79,27.65,27.75,81000.0,16.3512,16.3748,16.2923,16.3512,81000.0
2009-06-19 09:40:00,27.75,27.79,27.71,27.74,62800.0,16.3512,16.3748,16.3277,16.3453,62800.0
2009-06-19 09:45:00,27.74,27.79,27.73,27.75,53200.0,16.3453,16.3748,16.3394,16.3512,53200.0
2009-06-19 09:50:00,27.75,27.75,27.68,27.68,61800.0,16.3512,16.3512,16.31,16.31,61800.0
2009-06-19 09:55:00,27.68,27.7,27.64,27.64,59800.0,16.31,16.3218,16.2864,16.2864,59800.0
2009-06-19 10:00:00,27.64,27.71,27.64,27.7,68000.0,16.2864,16.3277,16.2864,16.3218,68000.0
2009-06-19 10:05:00,27.7,27.73,27.68,27.7,45800.0,16.3218,16.3394,16.31,16.3218,45800.0
2009-06-19 10:10:00,27.69,27.71,27.67,27.71,44400.0,16.3159,16.3277,16.3041,16.3277,44400.0
2009-06-19 10:15:00,27.7,27.7,27.67,27.67,37000.0,16.3218,16.3218,16.3041,16.3041,37000.0
2009-06-19 10:20:00,27.67,27.68,27.64,27.65,64000.0,16.3041,16.31,16.2864,16.2923,64000.0
2009-06-19 10:25:00,27.65,27.68,27.63,27.66,177800.0,16.2923,16.31,16.2805,16.2982,177800.0
2009-06-19 10:30:00,27.65,27.65,27.58,27.58,74600.0,16.2923,16.2923,16.2511,16.2511,74600.0
2009-06-19 10:35:00,27.59,27.59,27.53,27.53,82800.0,16.257,16.257,16.2216,16.2216,82800.0
2009-06-19 10:40:00,27.53,27.54,27.5,27.5,62000.0,16.2216,16.2275,16.2039,16.2039,62000.0
2009-06-19 10:45:00,27.5,27.54,27.5,27.53,67000.0,16.2039,16.2275,16.2039,16.2216,67000.0
2009-06-19 10:50:00,27.53,27.53,27.5,27.53,52600.0,16.2216,16.2216,16.2039,16.2216,52600.0
2009-06-19 10:55:00,27.52,27.53,27.5,27.5,31200.0,16.2157,16.2216,16.2039,16.2039,31200.0
2009-06-19 11:00:00,27.51,27.54,27.5,27.52,76400.0,16.2098,16.2275,16.2039,16.2157,76400.0
2009-06-19 11:05:00,27.51,27.53,27.5,27.51,47400.0,16.2098,16.2216,16.2039,16.2098,47400.0
2009-06-19 11:10:00,27.51,27.53,27.5,27.53,29400.0,16.2098,16.2216,16.2039,16.2216,29400.0
2009-06-19 11:15:00,27.53,27.55,27.52,27.52,44400.0,16.2216,16.2334,16.2157,16.2157,44400.0
2009-06-19 11:20:00,27.53,27.53,27.5,27.51,48600.0,16.2216,16.2216,16.2039,16.2098,48600.0
2009-06-19 11:25:00,27.5,27.5,27.48,27.48,50400.0,16.2039,16.2039,16.1921,16.1921,50400.0
2009-06-19 11:30:00,27.48,27.49,27.42,27.45,142600.0,16.1921,16.198,16.1568,16.1745,142600.0
2009-06-19 11:35:00,27.43,27.45,27.43,27.44,25000.0,16.1627,16.1745,16.1627,16.1686,25000.0
2009-06-19 11:40:00,27.44,27.44,27.4,27.4,41800.0,16.1686,16.1686,16.145,16.145,41800.0
2009-06-19 11:45:00,27.41,27.41,27.39,27.39,40800.0,16.1509,16.1509,16.1391,16.1391,40800.0
2009-06-19 11:50:00,27.4,27.42,27.36,27.36,87200.0,16.145,16.1568,16.1214,16.1214,87200.0
2009-06-19 11:55:00,27.36,27.4,27.35,27.4,91000.0,16.1214,16.145,16.1155,16.145,91000.0
2009-06-19 12:00:00,27.39,27.44,27.39,27.43,30400.0,16.1391,16.1686,16.1391,16.1627,30400.0
2009-06-19 12:05:00,27.44,27.46,27.4,27.4,31600.0,16.1686,16.1804,16.145,16.145,31600.0
2009-06-19 12:10:00,27.4,27.41,27.36,27.4,63200.0,16.145,16.1509,16.1214,16.145,63200.0
2009-06-19 12:15:00,27.4,27.41,27.39,27.39,35400.0,16.145,16.1509,16.1391,16.1391,35400.0
2009-06-19 12:20:00,27.4,27.4,27.39,27.4,43200.0,16.145,16.145,16.1391,16.145,43200.0
2009-06-19 12:25:00,27.4,27.4,27.39,27.39,47000.0,16.145,16.145,16.1391,16.1391,47000.0
2009-06-19 12:30:00,27.39,27.39,27.38,27.39,22400.0,16.1391,16.1391,16.1332,16.1391,22400.0
2009-06-19 12:35:00,27.38,27.38,27.36,27.38,29600.0,16.1332,16.1332,16.1214,16.1332,29600.0
2009-06-19 12:40:00,27.37,27.38,27.36,27.36,16400.0,16.1273,16.1332,16.1214,16.1214,16400.0
2009-06-19 12:45:00,27.36,27.36,27.33,27.33,19800.0,16.1214,16.1214,16.1038,16.1038,19800.0
2009-06-19 12:50:00,27.33,27.36,27.31,27.31,109200.0,16.1038,16.1214,16.092,16.092,109200.0
2009-06-19 12:55:00,27.31,27.31,27.29,27.29,62800.0,16.092,16.092,16.0802,16.0802,62800.0
2009-06-19 13:00:00,27.29,27.3,27.28,27.29,33200.0,16.0802,16.0861,16.0743,16.0802,33200.0
2009-06-19 13:05:00,27.28,27.28,27.24,27.25,149600.0,16.0743,16.0743,16.0507,16.0566,149600.0
2009-06-19 13:10:00,27.25,27.28,27.25,27.27,130000.0,16.0566,16.0743,16.0566,16.0684,130000.0
2009-06-19 13:15:00,27.27,27.27,27.26,27.27,20000.0,16.0684,16.0684,16.0625,16.0684,20000.0
2009-06-19 13:20:00,27.27,27.28,27.26,27.27,26600.0,16.0684,16.0743,16.0625,16.0684,26600.0
2009-06-19 13:25:00,27.27,27.28,27.27,27.27,34400.0,16.0684,16.0743,16.0684,16.0684,34400.0
2009-06-19 13:30:00,27.27,27.35,27.27,27.33,96000.0,16.0684,16.1155,16.0684,16.1038,96000.0
2009-06-19 13:35:00,27.33,27.36,27.33,27.35,30000.0,16.1038,16.1214,16.1038,16.1155,30000.0
2009-06-19 13:40:00,27.35,27.36,27.35,27.36,17200.0,16.1155,16.1214,16.1155,16.1214,17200.0
2009-06-19 13:45:00,27.36,27.38,27.34,27.37,76200.0,16.1214,16.1332,16.1096,16.1273,76200.0
2009-06-19 13:50:00,27.37,27.39,27.37,27.39,59600.0,16.1273,16.1391,16.1273,16.1391,59600.0
2009-06-19 13:55:00,27.39,27.4,27.37,27.38,32000.0,16.1391,16.145,16.1273,16.1332,32000.0
2009-06-19 14:00:00,27.38,27.39,27.38,27.38,33200.0,16.1332,16.1391,16.1332,16.1332,33200.0
2009-06-19 14:05:00,27.38,27.38,27.36,27.36,31400.0,16.1332,16.1332,16.1214,16.1214,31400.0
2009-06-19 14:10:00,27.36,27.36,27.33,27.33,24000.0,16.1214,16.1214,16.1038,16.1038,24000.0
2009-06-19 14:15:00,27.33,27.34,27.32,27.33,29600.0,16.1038,16.1096,16.0979,16.1038,29600.0
2009-06-19 14:20:00,27.33,27.35,27.33,27.33,39600.0,16.1038,16.1155,16.1038,16.1038,39600.0
2009-06-19 14:25:00,27.33,27.34,27.33,27.33,31200.0,16.1038,16.1096,16.1038,16.1038,31200.0
2009-06-19 14:30:00,27.33,27.36,27.33,27.33,51400.0,16.1038,16.1214,16.1038,16.1038,51400.0
2009-06-19 14:35:00,27.33,27.34,27.33,27.33,23400.0,16.1038,16.1096,16.1038,16.1038,23400.0
2009-06-19 14:40:00,27.33,27.35,27.33,27.35,36000.0,16.1038,16.1155,16.1038,16.1155,36000.0
2009-06-19 14:45:00,27.35,27.35,27.33,27.34,16400.0,16.1155,16.1155,16.1038,16.1096,16400.0
2009-06-19 14:50:00,27.34,27.36,27.34,27.36,23400.0,16.1096,16.1214,16.1096,16.1214,23400.0
2009-06-19 14:55:00,27.36,27.39,27.36,27.36,53000.0,16.1214,16.1391,16.1214,16.1214,53000.0
2009-06-19 15:00:00,27.36,27.4,27.36,27.39,43200.0,16.1214,16.145,16.1214,16.1391,43200.0
2009-06-19 15:05:00,27.39,27.41,27.38,27.4,63800.0,16.1391,16.1509,16.1332,16.145,63800.0
2009-06-19 15:10:00,27.4,27.42,27.39,27.41,32600.0,16.145,16.1568,16.1391,16.1509,32600.0
2009-06-19 15:15:00,27.4,27.44,27.4,27.43,50000.0,16.145,16.1686,16.145,16.1627,50000.0
2009-06-19 15:20:00,27.43,27.46,27.43,27.43,80200.0,16.1627,16.1804,16.1627,16.1627,80200.0
2009-06-19 15:25:00,27.43,27.49,27.43,27.48,67400.0,16.1627,16.198,16.1627,16.1921,67400.0
2009-06-19 15:30:00,27.49,27.5,27.48,27.49,63600.0,16.198,16.2039,16.1921,16.198,63600.0
2009-06-19 15:35:00,27.48,27.48,27.46,27.47,72000.0,16.1921,16.1921,16.1804,16.1862,72000.0
2009-06-19 15:40:00,27.47,27.48,27.43,27.45,101600.0,16.1862,16.1921,16.1627,16.1745,101600.0
2009-06-19 15:45:00,27.45,27.46,27.41,27.45,178000.0,16.1745,16.1804,16.1509,16.1745,178000.0
2009-06-19 15:50:00,27.45,27.45,27.37,27.38,170200.0,16.1745,16.1745,16.1273,16.1332,170200.0
2009-06-19 15:55:00,27.38,27.39,27.31,27.37,374200.0,16.1332,16.1391,16.092,16.1273,374200.0
2009-06-22 09:30:00,27.28,27.49,27.15,27.3,131200.0,16.0743,16.198,15.9977,16.0861,131200.0
2009-06-22 09:35:00,27.3,27.42,27.29,27.4,98200.0,16.0861,16.1568,16.0802,16.145,98200.0
2009-06-22 09:40:00,27.39,27.43,27.33,27.42,61600.0,16.1391,16.1627,16.1038,16.1568,61600.0
2009-06-22 09:45:00,27.43,27.5,27.43,27.49,72200.0,16.1627,16.2039,16.1627,16.198,72200.0
2009-06-22 09:50:00,27.49,27.52,27.46,27.46,93400.0,16.198,16.2157,16.1804,16.1804,93400.0
2009-06-22 09:55:00,27.46,27.47,27.42,27.46,69800.0,16.1804,16.1862,16.1568,16.1804,69800.0
2009-06-22 10:00:00,27.44,27.55,27.42,27.53,69600.0,16.1686,16.2334,16.1568,16.2216,69600.0
2009-06-22 10:05:00,27.53,27.56,27.5,27.5,67800.0,16.2216,16.2393,16.2039,16.2039,67800.0
2009-06-22 10:10:00,27.5,27.52,27.5,27.5,53400.0,16.2039,16.2157,16.2039,16.2039,53400.0
2009-06-22 10:15:00,27.5,27.52,27.49,27.5,42400.0,16.2039,16.2157,16.198,16.2039,42400.0
2009-06-22 10:20:00,27.5,27.58,27.5,27.58,59800.0,16.2039,16.2511,16.2039,16.2511,59800.0
2009-06-22 10:25:00,27.59,27.59,27.56,27.56,67400.0,16.257,16.257,16.2393,16.2393,67400.0
2009-06-22 10:30:00,27.56,27.57,27.5,27.5,37400.0,16.2393,16.2452,16.2039,16.2039,37400.0
2009-06-22 10:35:00,27.5,27.58,27.5,27.58,56000.0,16.2039,16.2511,16.2039,16.2511,56000.0
2009-06-22 10:40:00,27.57,27.61,27.53,27.54,62600.0,16.2452,16.2687,16.2216,16.2275,62600.0
2009-06-22 10:45:00,27.54,27.61,27.54,27.6,46400.0,16.2275,16.2687,16.2275,16.2628,46400.0
2009-06-22 10:50:00,27.6,27.6,27.56,27.57,57600.0,16.2628,16.2628,16.2393,16.2452,57600.0
2009-06-22 10:55:00,27.58,27.59,27.53,27.54,28600.0,16.2511,16.257,16.2216,16.2275,28600.0
2009-06-22 11:00:00,27.54,27.54,27.44,27.44,106400.0,16.2275,16.2275,16.1686,16.1686,106400.0
2009-06-22 11:05:00,27.45,27.52,27.45,27.47,56400.0,16.1745,16.2157,16.1745,16.1862,56400.0
2009-06-22 11:10:00,27.47,27.52,27.46,27.51,31000.0,16.1862,16.2157,16.1804,16.2098,31000.0
2009-06-22 11:15:00,27.5,27.51,27.5,27.5,30600.0,16.2039,16.2098,16.2039,16.2039,30600.0
2009-06-22 11:20:00,27.51,27.52,27.49,27.5,19200.0,16.2098,16.2157,16.198,16.2039,19200.0
2009-06-22 11:25:00,27.49,27.5,27.48,27.48,13400.0,16.198,16.2039,16.1921,16.1921,13400.0
2009-06-22 11:30:00,27.48,27.5,27.48,27.5,23600.0,16.1921,16.2039,16.1921,16.2039,23600.0
2009-06-22 11:35:00,27.5,27.5,27.43,27.43,46000.0,16.2039,16.2039,16.1627,16.1627,46000.0
2009-06-22 11:40:00,27.43,27.43,27.38,27.38,48600.0,16.1627,16.1627,16.1332,16.1332,48600.0
2009-06-22 11:45:00,27.38,27.4,27.36,27.38,60400.0,16.1332,16.145,16.1214,16.1332,60400.0
2009-06-22 11:50:00,27.38,27.41,27.36,27.38,42400.0,16.1332,16.1509,16.1214,16.1332,42400.0
2009-06-22 11:55:00,27.38,27.41,27.38,27.39,24000.0,16.1332,16.1509,16.1332,16.1391,24000.0
2009-06-22 12:00:00,27.39,27.44,27.39,27.44,30400.0,16.1391,16.1686,16.1391,16.1686,30400.0
2009-06-22 12:05:00,27.44,27.47,27.42,27.42,28800.0,16.1686,16.1862,16.1568,16.1568,28800.0
2009-06-22 12:10:00,27.42,27.43,27.37,27.38,43000.0,16.1568,16.1627,16.1273,16.1332,43000.0
2009-06-22 12:15:00,27.38,27.39,27.37,27.39,25800.0,16.1332,16.1391,16.1273,16.1391,25800.0
2009-06-22 12:20:00,27.4,27.45,27.39,27.44,24800.0,16.145,16.1745,16.1391,16.1686,24800.0
2009-06-22 12:25:00,27.44,27.45,27.43,27.43,27000.0,16.1686,16.1745,16.1627,16.1627,27000.0
2009-06-22 12:30:00,27.45,27.46,27.44,27.45,28600.0,16.1745,16.1804,16.1686,16.1745,28600.0
2009-06-22 12:35:00,27.45,27.45,27.43,27.45,15000.0,16.1745,16.1745,16.1627,16.1745,15000.0
2009-06-22 12:40:00,27.45,27.46,27.43,27.45,10400.0,16.1745,16.1804,16.1627,16.1745,10400.0
2009-06-22 12:45:00,27.45,27.45,27.43,27.43,16000.0,16.1745,16.1745,16.1627,16.1627,16000.0
2009-06-22 12:50:00,27.43,27.46,27.43,27.45,30800.0,16.1627,16.1804,16.1627,16.1745,30800.0
2009-06-22 12:55:00,27.45,27.49,27.44,27.48,39800.0,16.1745,16.198,16.1686,16.1921,39800.0
2009-06-22 13:00:00,27.47,27.47,27.44,27.44,19800.0,16.1862,16.1862,16.1686,16.1686,19800.0
2009-06-22 13:05:00,27.45,27.46,27.43,27.45,11000.0,16.1745,16.1804,16.1627,16.1745,11000.0
2009-06-22 13:10:00,27.46,27.47,27.44,27.44,24800.0,16.1804,16.1862,16.1686,16.1686,24800.0
2009-06-22 13:15:00,27.45,27.46,27.43,27.45,31200.0,16.1745,16.1804,16.1627,16.1745,31200.0
2009-06-22 13:20:00,27.46,27.46,27.45,27.45,14400.0,16.1804,16.1804,16.1745,16.1745,14400.0
2009-06-22 13:25:00,27.45,27.45,27.44,27.45,17200.0,16.1745,16.1745,16.1686,16.1745,17200.0
2009-06-22 13:30:00,27.45,27.49,27.45,27.48,36000.0,16.1745,16.198,16.1745,16.1921,36000.0
2009-06-22 13:35:00,27.48,27.48,27.45,27.48,17400.0,16.1921,16.1921,16.1745,16.1921,17400.0
2009-06-22 13:40:00,27.48,27.5,27.45,27.46,21800.0,16.1921,16.2039,16.1745,16.1804,21800.0
2009-06-22 13:45:00,27.46,27.47,27.45,27.46,12800.0,16.1804,16.1862,16.1745,16.1804,12800.0
2009-06-22 13:50:00,27.46,27.47,27.45,27.47,14000.0,16.1804,16.1862,16.1745,16.1862,14000.0
2009-06-22 13:55:00,27.47,27.47,27.45,27.46,14400.0,16.1862,16.1862,16.1745,16.1804,14400.0
2009-06-22 14:00:00,27.45,27.47,27.44,27.47,35800.0,16.1745,16.1862,16.1686,16.1862,35800.0
2009-06-22 14:05:00,27.47,27.47,27.45,27.46,21800.0,16.1862,16.1862,16.1745,16.1804,21800.0
2009-06-22 14:10:00,27.45,27.47,27.44,27.47,23200.0,16.1745,16.1862,16.1686,16.1862,23200.0
2009-06-22 14:15:00,27.47,27.5,27.47,27.5,24600.0,16.1862,16.2039,16.1862,16.2039,24600.0
2009-06-22 14:20:00,27.5,27.5,27.48,27.5,37600.0,16.2039,16.2039,16.1921,16.2039,37600.0
2009-06-22 14:25:00,27.5,27.5,27.47,27.47,26400.0,16.2039,16.2039,16.1862,16.1862,26400.0
2009-06-22 14:30:00,27.47,27.48,27.46,27.48,25600.0,16.1862,16.1921,16.1804,16.1921,25600.0
2009-06-22 14:35:00,27.48,27.54,27.47,27.53,34000.0,16.1921,16.2275,16.1862,16.2216,34000.0
2009-06-22 14:40:00,27.53,27.53,27.5,27.52,31200.0,16.2216,16.2216,16.2039,16.2157,31200.0
2009-06-22 14:45:00,27.53,27.54,27.51,27.54,26800.0,16.2216,16.2275,16.2098,16.2275,26800.0
2009-06-22 14:50:00,27.54,27.54,27.52,27.54,53400.0,16.2275,16.2275,16.2157,16.2275,53400.0
2009-06-22 14:55:00,27.53,27.58,27.53,27.58,39200.0,16.2216,16.2511,16.2216,16.2511,39200.0
2009-06-22 15:00:00,27.58,27.6,27.56,27.58,42000.0,16.2511,16.2628,16.2393,16.2511,42000.0
2009-06-22 15:05:00,27.58,27.58,27.55,27.56,14200.0,16.2511,16.2511,16.2334,16.2393,14200.0
2009-06-22 15:10:00,27.56,27.58,27.55,27.58,39800.0,16.2393,16.2511,16.2334,16.2511,39800.0
2009-06-22 15:15:00,27.58,27.64,27.57,27.63,134600.0,16.2511,16.2864,16.2452,16.2805,134600.0
2009-06-22 15:20:00,27.62,27.67,27.59,27.66,169600.0,16.2746,16.3041,16.257,16.2982,169600.0
2009-06-22 15:25:00,27.66,27.68,27.65,27.67,114000.0,16.2982,16.31,16.2923,16.3041,114000.0
2009-06-22 15:30:00,27.67,27.7,27.63,27.66,171000.0,16.3041,16.3218,16.2805,16.2982,171000.0
2009-06-22 15:35:00,27.65,27.72,27.64,27.72,177800.0,16.2923,16.3336,16.2864,16.3336,177800.0
2009-06-22 15:40:00,27.72,27.72,27.63,27.65,287400.0,16.3336,16.3336,16.2805,16.2923,287400.0
2009-06-22 15:45:00,27.64,27.71,27.62,27.67,224800.0,16.2864,16.3277,16.2746,16.3041,224800.0
2009-06-22 15:50:00,27.66,27.7,27.6,27.7,325400.0,16.2982,16.3218,16.2628,16.3218,325400.0
2009-06-22 15:55:00,27.7,27.71,27.63,27.64,358000.0,16.3218,16.3277,16.2805,16.2864,358000.0
2009-06-23 09:30:00,27.72,27.72,27.5,27.67,89000.0,16.3336,16.3336,16.2039,16.3041,89000.0
2009-06-23 09:35:00,27.69,27.69,27.54,27.63,75400.0,16.3159,16.3159,16.2275,16.2805,75400.0
2009-06-23 09:40:00,27.64,27.68,27.63,27.67,32000.0,16.2864,16.31,16.2805,16.3041,32000.0
2009-06-23 09:45:00,27.67,27.74,27.67,27.74,37600.0,16.3041,16.3453,16.3041,16.3453,37600.0
2009-06-23 09:50:00,27.74,27.81,27.73,27.8,71600.0,16.3453,16.3866,16.3394,16.3807,71600.0
2009-06-23 09:55:00,27.79,27.81,27.76,27.8,46400.0,16.3748,16.3866,16.3571,16.3807,46400.0
2009-06-23 10:00:00,27.8,27.8,27.74,27.78,71400.0,16.3807,16.3807,16.3453,16.3689,71400.0
2009-06-23 10:05:00,27.78,27.79,27.68,27.71,55800.0,16.3689,16.3748,16.31,16.3277,55800.0
2009-06-23 10:10:00,27.72,27.73,27.7,27.71,33600.0,16.3336,16.3394,16.3218,16.3277,33600.0
2009-06-23 10:15:00,27.72,27.75,27.69,27.74,40800.0,16.3336,16.3512,16.3159,16.3453,40800.0
2009-06-23 10:20:00,27.73,27.75,27.72,27.74,57600.0,16.3394,16.3512,16.3336,16.3453,57600.0
2009-06-23 10:25:00,27.74,27.75,27.71,27.75,39200.0,16.3453,16.3512,16.3277,16.3512,39200.0
2009-06-23 10:30:00,27.75,27.76,27.75,27.75,45200.0,16.3512,16.3571,16.3512,16.3512,45200.0
2009-06-23 10:35:00,27.75,27.75,27.68,27.68,53400.0,16.3512,16.3512,16.31,16.31,53400.0
2009-06-23 10:40:00,27.68,27.71,27.67,27.7,109400.0,16.31,16.3277,16.3041,16.3218,109400.0
2009-06-23 10:45:00,27.7,27.72,27.67,27.67,85800.0,16.3218,16.3336,16.3041,16.3041,85800.0
2009-06-23 10:50:00,27.67,27.73,27.65,27.66,116000.0,16.3041,16.3394,16.2923,16.2982,116000.0
2009-06-23 10:55:00,27.66,27.67,27.62,27.63,65600.0,16.2982,16.3041,16.2746,16.2805,65600.0
2009-06-23 11:00:00,27.63,27.63,27.61,27.61,40600.0,16.2805,16.2805,16.2687,16.2687,40600.0
2009-06-23 11:05:00,27.61,27.64,27.58,27.63,69200.0,16.2687,16.2864,16.2511,16.2805,69200.0
2009-06-23 11:10:00,27.63,27.63,27.58,27.59,64200.0,16.2805,16.2805,16.2511,16.257,64200.0
2009-06-23 11:15:00,27.59,27.59,27.56,27.58,73800.0,16.257,16.257,16.2393,16.2511,73800.0
2009-06-23 11:20:00,27.57,27.57,27.55,27.56,86800.0,16.2452,16.2452,16.2334,16.2393,86800.0
2009-06-23 11:25:00,27.57,27.57,27.5,27.51,50400.0,16.2452,16.2452,16.2039,16.2098,50400.0
2009-06-23 11:30:00,27.51,27.55,27.5,27.55,70200.0,16.2098,16.2334,16.2039,16.2334,70200.0
2009-06-23 11:35:00,27.54,27.54,27.51,27.51,48800.0,16.2275,16.2275,16.2098,16.2098,48800.0
2009-06-23 11:40:00,27.51,27.55,27.51,27.54,51000.0,16.2098,16.2334,16.2098,16.2275,51000.0
2009-06-23 11:45:00,27.54,27.54,27.53,27.54,21200.0,16.2275,16.2275,16.2216,16.2275,21200.0
2009-06-23 11:50:00,27.55,27.55,27.54,27.54,26200.0,16.2334,16.2334,16.2275,16.2275,26200.0
2009-06-23 11:55:00,27.54,27.56,27.52,27.52,69400.0,16.2275,16.2393,16.2157,16.2157,69400.0
2009-06-23 12:00:00,27.52,27.53,27.48,27.48,49000.0,16.2157,16.2216,16.1921,16.1921,49000.0
2009-06-23 12:05:00,27.47,27.48,27.45,27.47,33400.0,16.1862,16.1921,16.1745,16.1862,33400.0
2009-06-23 12:10:00,27.47,27.47,27.46,27.46,34800.0,16.1862,16.1862,16.1804,16.1804,34800.0
2009-06-23 12:15:00,27.46,27.48,27.46,27.48,41600.0,16.1804,16.1921,16.1804,16.1921,41600.0
2009-06-23 12:20:00,27.48,27.48,27.46,27.46,105000.0,16.1921,16.1921,16.1804,16.1804,105000.0
2009-06-23 12:25:00,27.46,27.47,27.41,27.43,63600.0,16.1804,16.1862,16.1509,16.1627,63600.0
2009-06-23 12:30:00,27.43,27.45,27.38,27.39,373000.0,16.1627,16.1745,16.1332,16.1391,373000.0
2009-06-23 12:35:00,27.39,27.39,27.37,27.38,102600.0,16.1391,16.1391,16.1273,16.1332,102600.0
2009-06-23 12:40:00,27.38,27.41,27.38,27.39,56200.0,16.1332,16.1509,16.1332,16.1391,56200.0
2009-06-23 12:45:00,27.39,27.42,27.39,27.41,28200.0,16.1391,16.1568,16.1391,16.1509,28200.0
2009-06-23 12:50:00,27.41,27.42,27.4,27.41,34800.0,16.1509,16.1568,16.145,16.1509,34800.0
2009-06-23 12:55:00,27.41,27.41,27.4,27.41,10200.0,16.1509,16.1509,16.145,16.1509,10200.0
2009-06-23 13:00:00,27.41,27.43,27.41,27.41,38200.0,16.1509,16.1627,16.1509,16.1509,38200.0
2009-06-23 13:05:00,27.41,27.41,27.38,27.4,72400.0,16.1509,16.1509,16.1332,16.145,72400.0
2009-06-23 13:10:00,27.4,27.42,27.38,27.39,37800.0,16.145,16.1568,16.1332,16.1391,37800.0
2009-06-23 13:15:00,27.39,27.41,27.38,27.4,47200.0,16.1391,16.1509,16.1332,16.145,47200.0
2009-06-23 13:20:00,27.4,27.41,27.4,27.41,31600.0,16.145,16.1509,16.145,16.1509,31600.0
2009-06-23 13:25:00,27.4,27.43,27.4,27.42,35600.0,16.145,16.1627,16.145,16.1568,35600.0
2009-06-23 13:30:00,27.42,27.43,27.42,27.43,33800.0,16.1568,16.1627,16.1568,16.1627,33800.0
2009-06-23 13:35:00,27.43,27.43,27.43,27.43,51000.0,16.1627,16.1627,16.1627,16.1627,51000.0
2009-06-23 13:40:00,27.43,27.5,27.43,27.5,80600.0,16.1627,16.2039,16.1627,16.2039,80600.0
2009-06-23 13:45:00,27.5,27.5,27.48,27.5,65400.0,16.2039,16.2039,16.1921,16.2039,65400.0
2009-06-23 13:50:00,27.5,27.5,27.49,27.5,55600.0,16.2039,16.2039,16.198,16.2039,55600.0
2009-06-23 13:55:00,27.5,27.53,27.49,27.53,71600.0,16.2039,16.2216,16.198,16.2216,71600.0
2009-06-23 14:00:00,27.52,27.52,27.5,27.51,30800.0,16.2157,16.2157,16.2039,16.2098,30800.0
2009-06-23 14:05:00,27.51,27.51,27.47,27.48,48000.0,16.2098,16.2098,16.1862,16.1921,48000.0
2009-06-23 14:10:00,27.47,27.5,27.46,27.47,89000.0,16.1862,16.2039,16.1804,16.1862,89000.0
2009-06-23 14:15:00,27.47,27.49,27.46,27.47,27800.0,16.1862,16.198,16.1804,16.1862,27800.0
2009-06-23 14:20:00,27.47,27.51,27.47,27.49,34600.0,16.1862,16.2098,16.1862,16.198,34600.0
2009-06-23 14:25:00,27.49,27.53,27.48,27.52,23600.0,16.198,16.2216,16.1921,16.2157,23600.0
2009-06-23 14:30:00,27.52,27.52,27.48,27.49,28400.0,16.2157,16.2157,16.1921,16.198,28400.0
2009-06-23 14:35:00,27.49,27.49,27.46,27.47,27400.0,16.198,16.198,16.1804,16.1862,27400.0
2009-06-23 14:40:00,27.47,27.48,27.46,27.46,24800.0,16.1862,16.1921,16.1804,16.1804,24800.0
2009-06-23 14:45:00,27.46,27.47,27.46,27.47,18800.0,16.1804,16.1862,16.1804,16.1862,18800.0
2009-06-23 14:50:00,27.47,27.52,27.47,27.5,23200.0,16.1862,16.2157,16.1862,16.2039,23200.0
2009-06-23 14:55:00,27.5,27.5,27.49,27.5,30000.0,16.2039,16.2039,16.198,16.2039,30000.0
2009-06-23 15:00:00,27.5,27.5,27.48,27.49,28600.0,16.2039,16.2039,16.1921,16.198,28600.0
2009-06-23 15:05:00,27.49,27.5,27.47,27.5,28200.0,16.198,16.2039,16.1862,16.2039,28200.0
2009-06-23 15:10:00,27.5,27.53,27.5,27.53,31200.0,16.2039,16.2216,16.2039,16.2216,31200.0
2009-06-23 15:15:00,27.52,27.52,27.5,27.5,25200.0,16.2157,16.2157,16.2039,16.2039,25200.0
2009-06-23 15:20:00,27.51,27.54,27.5,27.52,32600.0,16.2098,16.2275,16.2039,16.2157,32600.0
2009-06-23 15:25:00,27.52,27.55,27.52,27.53,43200.0,16.2157,16.2334,16.2157,16.2216,43200.0
2009-06-23 15:30:00,27.53,27.55,27.5,27.54,60600.0,16.2216,16.2334,16.2039,16.2275,60600.0
2009-06-23 15:35:00,27.54,27.54,27.52,27.52,66800.0,16.2275,16.2275,16.2157,16.2157,66800.0
2009-06-23 15:40:00,27.53,27.55,27.52,27.53,57800.0,16.2216,16.2334,16.2157,16.2216,57800.0
2009-06-23 15:45:00,27.53,27.55,27.52,27.55,165400.0,16.2216,16.2334,16.2157,16.2334,165400.0
2009-06-23 15:50:00,27.55,27.56,27.54,27.56,102800.0,16.2334,16.2393,16.2275,16.2393,102800.0
2009-06-23 15:55:00,27.56,27.56,27.48,27.48,250000.0,16.2393,16.2393,16.1921,16.1921,250000.0
2009-06-24 09:30:00,27.63,27.75,27.52,27.54,196000.0,16.2805,16.3512,16.2157,16.2275,196000.0
2009-06-24 09:35:00,27.52,27.62,27.45,27.62,119000.0,16.2157,16.2746,16.1745,16.2746,119000.0
2009-06-24 09:40:00,27.63,27.71,27.61,27.7,46400.0,16.2805,16.3277,16.2687,16.3218,46400.0
2009-06-24 09:45:00,27.71,27.73,27.71,27.72,51200.0,16.3277,16.3394,16.3277,16.3336,51200.0
2009-06-24 09:50:00,27.72,27.77,27.71,27.75,41600.0,16.3336,16.363,16.3277,16.3512,41600.0
2009-06-24 09:55:00,27.76,27.79,27.74,27.77,65600.0,16.3571,16.3748,16.3453,16.363,65600.0
2009-06-24 10:00:00,27.75,27.78,27.71,27.76,31600.0,16.3512,16.3689,16.3277,16.3571,31600.0
2009-06-24 10:05:00,27.77,27.77,27.66,27.68,51000.0,16.363,16.363,16.2982,16.31,51000.0
2009-06-24 10:10:00,27.68,27.71,27.65,27.69,68800.0,16.31,16.3277,16.2923,16.3159,68800.0
2009-06-24 10:15:00,27.7,27.7,27.63,27.65,57400.0,16.3218,16.3218,16.2805,16.2923,57400.0
2009-06-24 10:20:00,27.66,27.67,27.62,27.64,62200.0,16.2982,16.3041,16.2746,16.2864,62200.0
2009-06-24 10:25:00,27.63,27.68,27.62,27.67,40600.0,16.2805,16.31,16.2746,16.3041,40600.0
2009-06-24 10:30:00,27.67,27.67,27.61,27.66,109800.0,16.3041,16.3041,16.2687,16.2982,109800.0
2009-06-24 10:35:00,27.66,27.66,27.59,27.6,50000.0,16.2982,16.2982,16.257,16.2628,50000.0
2009-06-24 10:40:00,27.6,27.64,27.59,27.63,57600.0,16.2628,16.2864,16.257,16.2805,57600.0
2009-06-24 10:45:00,27.63,27.64,27.61,27.64,36400.0,16.2805,16.2864,16.2687,16.2864,36400.0
2009-06-24 10:50:00,27.64,27.65,27.58,27.58,45000.0,16.2864,16.2923,16.2511,16.2511,45000.0
2009-06-24 10:55:00,27.59,27.6,27.58,27.6,51800.0,16.257,16.2628,16.2511,16.2628,51800.0
2009-06-24 11:00:00,27.6,27.6,27.57,27.58,28600.0,16.2628,16.2628,16.2452,16.2511,28600.0
2009-06-24 11:05:00,27.57,27.59,27.57,27.57,41800.0,16.2452,16.257,16.2452,16.2452,41800.0
2009-06-24 11:10:00,27.58,27.59,27.57,27.58,48000.0,16.2511,16.257,16.2452,16.2511,48000.0
2009-06-24 11:15:00,27.58,27.58,27.54,27.55,117200.0,16.2511,16.2511,16.2275,16.2334,117200.0
2009-06-24 11:20:00,27.55,27.57,27.55,27.56,45800.0,16.2334,16.2452,16.2334,16.2393,45800.0
2009-06-24 11:25:00,27.57,27.58,27.56,27.57,30200.0,16.2452,16.2511,16.2393,16.2452,30200.0
2009-06-24 11:30:00,27.57,27.58,27.53,27.54,55600.0,16.2452,16.2511,16.2216,16.2275,55600.0
2009-06-24 11:35:00,27.53,27.54,27.51,27.52,57400.0,16.2216,16.2275,16.2098,16.2157,57400.0
2009-06-24 11:40:00,27.52,27.52,27.49,27.5,57200.0,16.2157,16.2157,16.198,16.2039,57200.0
2009-06-24 11:45:00,27.5,27.5,27.48,27.49,54000.0,16.2039,16.2039,16.1921,16.198,54000.0
2009-06-24 11:50:00,27.49,27.5,27.48,27.48,53000.0,16.198,16.2039,16.1921,16.1921,53000.0
2009-06-24 11:55:00,27.48,27.52,27.47,27.5,64400.0,16.1921,16.2157,16.1862,16.2039,64400.0
2009-06-24 12:00:00,27.5,27.5,27.48,27.49,25200.0,16.2039,16.2039,16.1921,16.198,25200.0
2009-06-24 12:05:00,27.49,27.49,27.46,27.49,30200.0,16.198,16.198,16.1804,16.198,30200.0
2009-06-24 12:10:00,27.49,27.5,27.49,27.5,24600.0,16.198,16.2039,16.198,16.2039,24600.0
2009-06-24 12:15:00,27.5,27.5,27.48,27.5,22000.0,16.2039,16.2039,16.1921,16.2039,22000.0
2009-06-24 12:20:00,27.49,27.5,27.49,27.5,26200.0,16.198,16.2039,16.198,16.2039,26200.0
2009-06-24 12:25:00,27.5,27.5,27.48,27.5,57800.0,16.2039,16.2039,16.1921,16.2039,57800.0
2009-06-24 12:30:00,27.5,27.5,27.5,27.5,21600.0,16.2039,16.2039,16.2039,16.2039,21600.0
2009-06-24 12:35:00,27.5,27.51,27.5,27.5,15000.0,16.2039,16.2098,16.2039,16.2039,15000.0
2009-06-24 12:40:00,27.51,27.52,27.5,27.5,19600.0,16.2098,16.2157,16.2039,16.2039,19600.0
2009-06-24 12:45:00,27.5,27.53,27.47,27.48,35600.0,16.2039,16.2216,16.1862,16.1921,35600.0
2009-06-24 12:50:00,27.47,27.5,27.46,27.5,39000.0,16.1862,16.2039,16.1804,16.2039,39000.0
2009-06-24 12:55:00,27.5,27.54,27.49,27.49,82200.0,16.2039,16.2275,16.198,16.198,82200.0
2009-06-24 13:00:00,27.49,27.53,27.48,27.5,75000.0,16.198,16.2216,16.1921,16.2039,75000.0
2009-06-24 13:05:00,27.51,27.53,27.51,27.53,12600.0,16.2098,16.2216,16.2098,16.2216,12600.0
2009-06-24 13:10:00,27.53,27.54,27.5,27.5,32400.0,16.2216,16.2275,16.2039,16.2039,32400.0
2009-06-24 13:15:00,27.5,27.5,27.46,27.48,35800.0,16.2039,16.2039,16.1804,16.1921,35800.0
2009-06-24 13:20:00,27.48,27.49,27.46,27.48,25000.0,16.1921,16.198,16.1804,16.1921,25000.0
2009-06-24 13:25:00,27.47,27.52,27.47,27.52,33400.0,16.1862,16.2157,16.1862,16.2157,33400.0
2009-06-24 13:30:00,27.52,27.54,27.5,27.54,60800.0,16.2157,16.2275,16.2039,16.2275,60800.0
2009-06-24 13:35:00,27.55,27.63,27.54,27.61,140000.0,16.2334,16.2805,16.2275,16.2687,140000.0
2009-06-24 13:40:00,27.61,27.61,27.52,27.52,103400.0,16.2687,16.2687,16.2157,16.2157,103400.0
2009-06-24 13:45:00,27.52,27.52,27.47,27.49,88800.0,16.2157,16.2157,16.1862,16.198,88800.0
2009-06-24 13:50:00,27.48,27.5,27.48,27.5,38000.0,16.1921,16.2039,16.1921,16.2039,38000.0
2009-06-24 13:55:00,27.5,27.53,27.5,27.5,29200.0,16.2039,16.2216,16.2039,16.2039,29200.0
2009-06-24 14:00:00,27.5,27.5,27.49,27.49,32000.0,16.2039,16.2039,16.198,16.198,32000.0
2009-06-24 14:05:00,27.49,27.52,27.48,27.52,53800.0,16.198,16.2157,16.1921,16.2157,53800.0
2009-06-24 14:10:00,27.52,27.54,27.52,27.53,19600.0,16.2157,16.2275,16.2157,16.2216,19600.0
2009-06-24 14:15:00,27.53,27.55,27.5,27.5,65200.0,16.2216,16.2334,16.2039,16.2039,65200.0
2009-06-24 14:20:00,27.5,27.55,27.49,27.52,58400.0,16.2039,16.2334,16.198,16.2157,58400.0
2009-06-24 14:25:00,27.52,27.56,27.49,27.49,74000.0,16.2157,16.2393,16.198,16.198,74000.0
2009-06-24 14:30:00,27.49,27.5,27.45,27.5,126600.0,16.198,16.2039,16.1745,16.2039,126600.0
2009-06-24 14:35:00,27.49,27.5,27.47,27.48,116000.0,16.198,16.2039,16.1862,16.1921,116000.0
2009-06-24 14:40:00,27.48,27.49,27.42,27.43,114200.0,16.1921,16.198,16.1568,16.1627,114200.0
2009-06-24 14:45:00,27.43,27.48,27.41,27.46,170200.0,16.1627,16.1921,16.1509,16.1804,170200.0
2009-06-24 14:50:00,27.46,27.52,27.46,27.52,85200.0,16.1804,16.2157,16.1804,16.2157,85200.0
2009-06-24 14:55:00,27.52,27.55,27.5,27.51,89000.0,16.2157,16.2334,16.2039,16.2098,89000.0
2009-06-24 15:00:00,27.52,27.54,27.49,27.5,124400.0,16.2157,16.2275,16.198,16.2039,124400.0
2009-06-24 15:05:00,27.49,27.5,27.45,27.45,103400.0,16.198,16.2039,16.1745,16.1745,103400.0
2009-06-24 15:10:00,27.46,27.48,27.43,27.48,73800.0,16.1804,16.1921,16.1627,16.1921,73800.0
2009-06-24 15:15:00,27.48,27.48,27.43,27.45,68000.0,16.1921,16.1921,16.1627,16.1745,68000.0
2009-06-24 15:20:00,27.44,27.5,27.44,27.5,74800.0,16.1686,16.2039,16.1686,16.2039,74800.0
2009-06-24 15:25:00,27.49,27.51,27.46,27.49,76400.0,16.198,16.2098,16.1804,16.198,76400.0
2009-06-24 15:30:00,27.49,27.52,27.49,27.51,86000.0,16.198,16.2157,16.198,16.2098,86000.0
2009-06-24 15:35:00,27.51,27.51,27.49,27.5,97000.0,16.2098,16.2098,16.198,16.2039,97000.0
2009-06-24 15:40:00,27.5,27.54,27.49,27.52,129800.0,16.2039,16.2275,16.198,16.2157,129800.0
2009-06-24 15:45:00,27.52,27.56,27.5,27.55,84400.0,16.2157,16.2393,16.2039,16.2334,84400.0
2009-06-24 15:50:00,27.55,27.55,27.5,27.5,135000.0,16.2334,16.2334,16.2039,16.2039,135000.0
2009-06-24 15:55:00,27.5,27.53,27.47,27.53,166000.0,16.2039,16.2216,16.1862,16.2216,166000.0
2009-06-25 09:30:00,27.51,27.51,27.32,27.32,85800.0,16.2098,16.2098,16.0979,16.0979,85800.0
2009-06-25 09:35:00,27.33,27.43,27.32,27.36,41000.0,16.1038,16.1627,16.0979,16.1214,41000.0
2009-06-25 09:40:00,27.36,27.39,27.28,27.38,95400.0,16.1214,16.1391,16.0743,16.1332,95400.0
2009-06-25 09:45:00,27.38,27.39,27.31,27.37,62000.0,16.1332,16.1391,16.092,16.1273,62000.0
2009-06-25 09:50:00,27.38,27.42,27.34,27.36,30200.0,16.1332,16.1568,16.1096,16.1214,30200.0
2009-06-25 09:55:00,27.35,27.41,27.35,27.4,37000.0,16.1155,16.1509,16.1155,16.145,37000.0
2009-06-25 10:00:00,27.4,27.48,27.4,27.47,23400.0,16.145,16.1921,16.145,16.1862,23400.0
2009-06-25 10:05:00,27.47,27.52,27.46,27.52,32800.0,16.1862,16.2157,16.1804,16.2157,32800.0
2009-06-25 10:10:00,27.51,27.54,27.47,27.47,37000.0,16.2098,16.2275,16.1862,16.1862,37000.0
2009-06-25 10:15:00,27.48,27.58,27.48,27.56,38800.0,16.1921,16.2511,16.1921,16.2393,38800.0
2009-06-25 10:20:00,27.56,27.57,27.52,27.53,25400.0,16.2393,16.2452,16.2157,16.2216,25400.0
2009-06-25 10:25:00,27.52,27.55,27.49,27.54,57400.0,16.2157,16.2334,16.198,16.2275,57400.0
2009-06-25 10:30:00,27.54,27.54,27.5,27.52,106000.0,16.2275,16.2275,16.2039,16.2157,106000.0
2009-06-25 10:35:00,27.51,27.53,27.5,27.5,42600.0,16.2098,16.2216,16.2039,16.2039,42600.0
2009-06-25 10:40:00,27.5,27.52,27.5,27.5,90400.0,16.2039,16.2157,16.2039,16.2039,90400.0
2009-06-25 10:45:00,27.51,27.52,27.49,27.5,85400.0,16.2098,16.2157,16.198,16.2039,85400.0
2009-06-25 10:50:00,27.51,27.52,27.5,27.5,45800.0,16.2098,16.2157,16.2039,16.2039,45800.0
2009-06-25 10:55:00,27.5,27.5,27.48,27.49,45400.0,16.2039,16.2039,16.1921,16.198,45400.0
2009-06-25 11:00:00,27.5,27.52,27.49,27.51,33600.0,16.2039,16.2157,16.198,16.2098,33600.0
2009-06-25 11:05:00,27.51,27.51,27.5,27.5,24800.0,16.2098,16.2098,16.2039,16.2039,24800.0
2009-06-25 11:10:00,27.5,27.52,27.5,27.5,41200.0,16.2039,16.2157,16.2039,16.2039,41200.0
2009-06-25 11:15:00,27.5,27.52,27.5,27.52,40000.0,16.2039,16.2157,16.2039,16.2157,40000.0
2009-06-25 11:20:00,27.53,27.58,27.53,27.58,18200.0,16.2216,16.2511,16.2216,16.2511,18200.0
2009-06-25 11:25:00,27.58,27.58,27.52,27.57,76200.0,16.2511,16.2511,16.2157,16.2452,76200.0
2009-06-25 11:30:00,27.57,27.61,27.56,27.61,27600.0,16.2452,16.2687,16.2393,16.2687,27600.0
2009-06-25 11:35:00,27.61,27.64,27.61,27.63,52800.0,16.2687,16.2864,16.2687,16.2805,52800.0
2009-06-25 11:40:00,27.63,27.67,27.62,27.64,28400.0,16.2805,16.3041,16.2746,16.2864,28400.0
2009-06-25 11:45:00,27.64,27.68,27.63,27.68,14000.0,16.2864,16.31,16.2805,16.31,14000.0
2009-06-25 11:50:00,27.68,27.72,27.68,27.71,35200.0,16.31,16.3336,16.31,16.3277,35200.0
2009-06-25 11:55:00,27.71,27.75,27.69,27.75,32200.0,16.3277,16.3512,16.3159,16.3512,32200.0
2009-06-25 12:00:00,27.75,27.76,27.74,27.76,29800.0,16.3512,16.3571,16.3453,16.3571,29800.0
2009-06-25 12:05:00,27.76,27.79,27.75,27.77,87800.0,16.3571,16.3748,16.3512,16.363,87800.0
2009-06-25 12:10:00,27.76,27.8,27.76,27.79,16200.0,16.3571,16.3807,16.3571,16.3748,16200.0
2009-06-25 12:15:00,27.8,27.86,27.8,27.86,44200.0,16.3807,16.416,16.3807,16.416,44200.0
2009-06-25 12:20:00,27.85,27.86,27.83,27.84,29000.0,16.4102,16.416,16.3984,16.4043,29000.0
2009-06-25 12:25:00,27.84,27.85,27.82,27.83,15400.0,16.4043,16.4102,16.3925,16.3984,15400.0
2009-06-25 12:30:00,27.83,27.84,27.8,27.8,19800.0,16.3984,16.4043,16.3807,16.3807,19800.0
2009-06-25 12:35:00,27.8,27.82,27.79,27.8,56600.0,16.3807,16.3925,16.3748,16.3807,56600.0
2009-06-25 12:40:00,27.81,27.83,27.79,27.8,14000.0,16.3866,16.3984,16.3748,16.3807,14000.0
2009-06-25 12:45:00,27.8,27.81,27.78,27.78,21000.0,16.3807,16.3866,16.3689,16.3689,21000.0
2009-06-25 12:50:00,27.78,27.79,27.77,27.77,19800.0,16.3689,16.3748,16.363,16.363,19800.0
2009-06-25 12:55:00,27.77,27.77,27.75,27.75,49200.0,16.363,16.363,16.3512,16.3512,49200.0
2009-06-25 13:00:00,27.75,27.75,27.75,27.75,32200.0,16.3512,16.3512,16.3512,16.3512,32200.0
2009-06-25 13:05:00,27.75,27.82,27.75,27.82,55600.0,16.3512,16.3925,16.3512,16.3925,55600.0
2009-06-25 13:10:00,27.82,27.82,27.8,27.8,30800.0,16.3925,16.3925,16.3807,16.3807,30800.0
2009-06-25 13:15:00,27.81,27.85,27.8,27.84,35000.0,16.3866,16.4102,16.3807,16.4043,35000.0
2009-06-25 13:20:00,27.85,27.87,27.84,27.85,36000.0,16.4102,16.4219,16.4043,16.4102,36000.0
2009-06-25 13:25:00,27.85,27.87,27.85,27.87,13000.0,16.4102,16.4219,16.4102,16.4219,13000.0
2009-06-25 13:30:00,27.87,27.88,27.86,27.87,30000.0,16.4219,16.4278,16.416,16.4219,30000.0
2009-06-25 13:35:00,27.88,27.9,27.87,27.9,16800.0,16.4278,16.4396,16.4219,16.4396,16800.0
2009-06-25 13:40:00,27.9,27.9,27.83,27.83,42200.0,16.4396,16.4396,16.3984,16.3984,42200.0
2009-06-25 13:45:00,27.83,27.86,27.83,27.85,46400.0,16.3984,16.416,16.3984,16.4102,46400.0
2009-06-25 13:50:00,27.86,27.95,27.85,27.95,89800.0,16.416,16.4691,16.4102,16.4691,89800.0
2009-06-25 13:55:00,27.95,27.96,27.94,27.95,93000.0,16.4691,16.475,16.4632,16.4691,93000.0
2009-06-25 14:00:00,27.95,27.96,27.93,27.93,64000.0,16.4691,16.475,16.4573,16.4573,64000.0
2009-06-25 14:05:00,27.93,27.93,27.89,27.9,39200.0,16.4573,16.4573,16.4337,16.4396,39200.0
2009-06-25 14:10:00,27.91,27.92,27.9,27.91,24600.0,16.4455,16.4514,16.4396,16.4455,24600.0
2009-06-25 14:15:00,27.91,27.91,27.89,27.89,65200.0,16.4455,16.4455,16.4337,16.4337,65200.0
2009-06-25 14:20:00,27.89,27.92,27.89,27.91,26000.0,16.4337,16.4514,16.4337,16.4455,26000.0
2009-06-25 14:25:00,27.91,27.91,27.89,27.9,38800.0,16.4455,16.4455,16.4337,16.4396,38800.0
2009-06-25 14:30:00,27.9,27.93,27.9,27.92,28200.0,16.4396,16.4573,16.4396,16.4514,28200.0
2009-06-25 14:35:00,27.92,27.93,27.9,27.9,35800.0,16.4514,16.4573,16.4396,16.4396,35800.0
2009-06-25 14:40:00,27.9,27.91,27.88,27.91,25600.0,16.4396,16.4455,16.4278,16.4455,25600.0
2009-06-25 14:45:00,27.91,27.93,27.89,27.92,55800.0,16.4455,16.4573,16.4337,16.4514,55800.0
2009-06-25 14:50:00,27.92,27.92,27.88,27.91,56800.0,16.4514,16.4514,16.4278,16.4455,56800.0
2009-06-25 14:55:00,27.91,27.96,27.9,27.94,96200.0,16.4455,16.475,16.4396,16.4632,96200.0
2009-06-25 15:00:00,27.94,27.94,27.9,27.92,77200.0,16.4632,16.4632,16.4396,16.4514,77200.0
2009-06-25 15:05:00,27.92,27.97,27.91,27.95,86400.0,16.4514,16.4809,16.4455,16.4691,86400.0
2009-06-25 15:10:00,27.95,27.98,27.94,27.95,76000.0,16.4691,16.4868,16.4632,16.4691,76000.0
2009-06-25 15:15:00,27.96,27.96,27.92,27.95,77400.0,16.475,16.475,16.4514,16.4691,77400.0
2009-06-25 15:20:00,27.95,27.96,27.91,27.95,105400.0,16.4691,16.475,16.4455,16.4691,105400.0
2009-06-25 15:25:00,27.95,27.98,27.94,27.97,70600.0,16.4691,16.4868,16.4632,16.4809,70600.0
2009-06-25 15:30:00,27.98,27.99,27.9,27.9,120400.0,16.4868,16.4926,16.4396,16.4396,120400.0
2009-06-25 15:35:00,27.9,27.92,27.86,27.91,192600.0,16.4396,16.4514,16.416,16.4455,192600.0
2009-06-25 15:40:00,27.91,27.93,27.9,27.93,87600.0,16.4455,16.4573,16.4396,16.4573,87600.0
2009-06-25 15:45:00,27.92,28.0,27.92,27.96,168800.0,16.4514,16.4985,16.4514,16.475,168800.0
2009-06-25 15:50:00,27.96,27.98,27.93,27.95,175800.0,16.475,16.4868,16.4573,16.4691,175800.0
2009-06-25 15:55:00,27.95,28.0,27.93,28.0,188800.0,16.4691,16.4985,16.4573,16.4985,188800.0
2009-06-26 09:30:00,27.86,27.95,27.63,27.67,81800.0,16.416,16.4691,16.2805,16.3041,81800.0
2009-06-26 09:35:00,27.69,27.75,27.67,27.67,36400.0,16.3159,16.3512,16.3041,16.3041,36400.0
2009-06-26 09:40:00,27.67,27.74,27.64,27.71,40000.0,16.3041,16.3453,16.2864,16.3277,40000.0
2009-06-26 09:45:00,27.7,27.75,27.7,27.74,78000.0,16.3218,16.3512,16.3218,16.3453,78000.0
2009-06-26 09:50:00,27.75,27.75,27.64,27.66,62400.0,16.3512,16.3512,16.2864,16.2982,62400.0
2009-06-26 09:55:00,27.66,27.71,27.57,27.58,40800.0,16.2982,16.3277,16.2452,16.2511,40800.0
2009-06-26 10:00:00,27.58,27.59,27.57,27.59,36400.0,16.2511,16.257,16.2452,16.257,36400.0
2009-06-26 10:05:00,27.6,27.65,27.6,27.64,29000.0,16.2628,16.2923,16.2628,16.2864,29000.0
2009-06-26 10:10:00,27.65,27.68,27.62,27.62,16200.0,16.2923,16.31,16.2746,16.2746,16200.0
2009-06-26 10:15:00,27.62,27.63,27.61,27.63,13800.0,16.2746,16.2805,16.2687,16.2805,13800.0
2009-06-26 10:20:00,27.63,27.7,27.63,27.66,29200.0,16.2805,16.3218,16.2805,16.2982,29200.0
2009-06-26 10:25:00,27.66,27.71,27.63,27.7,39600.0,16.2982,16.3277,16.2805,16.3218,39600.0
2009-06-26 10:30:00,27.7,27.72,27.63,27.63,33600.0,16.3218,16.3336,16.2805,16.2805,33600.0
2009-06-26 10:35:00,27.64,27.65,27.6,27.6,33800.0,16.2864,16.2923,16.2628,16.2628,33800.0
2009-06-26 10:40:00,27.61,27.63,27.59,27.59,29800.0,16.2687,16.2805,16.257,16.257,29800.0
2009-06-26 10:45:00,27.59,27.59,27.56,27.57,30200.0,16.257,16.257,16.2393,16.2452,30200.0
2009-06-26 10:50:00,27.58,27.58,27.54,27.54,40600.0,16.2511,16.2511,16.2275,16.2275,40600.0
2009-06-26 10:55:00,27.55,27.6,27.54,27.58,34600.0,16.2334,16.2628,16.2275,16.2511,34600.0
2009-06-26 11:00:00,27.59,27.59,27.53,27.53,23200.0,16.257,16.257,16.2216,16.2216,23200.0
2009-06-26 11:05:00,27.53,27.61,27.52,27.61,41000.0,16.2216,16.2687,16.2157,16.2687,41000.0
2009-06-26 11:10:00,27.61,27.63,27.57,27.63,30400.0,16.2687,16.2805,16.2452,16.2805,30400.0
2009-06-26 11:15:00,27.64,27.68,27.63,27.66,45400.0,16.2864,16.31,16.2805,16.2982,45400.0
2009-06-26 11:20:00,27.66,27.67,27.63,27.63,17800.0,16.2982,16.3041,16.2805,16.2805,17800.0
2009-06-26 11:25:00,27.63,27.67,27.62,27.62,14600.0,16.2805,16.3041,16.2746,16.2746,14600.0
2009-06-26 11:30:00,27.62,27.65,27.61,27.63,5200.0,16.2746,16.2923,16.2687,16.2805,5200.0
2009-06-26 11:35:00,27.63,27.64,27.59,27.59,18400.0,16.2805,16.2864,16.257,16.257,18400.0
2009-06-26 11:40:00,27.59,27.6,27.56,27.57,16400.0,16.257,16.2628,16.2393,16.2452,16400.0
2009-06-26 11:45:00,27.57,27.61,27.55,27.6,24800.0,16.2452,16.2687,16.2334,16.2628,24800.0
2009-06-26 11:50:00,27.61,27.66,27.6,27.63,20000.0,16.2687,16.2982,16.2628,16.2805,20000.0
2009-06-26 11:55:00,27.63,27.64,27.62,27.63,30000.0,16.2805,16.2864,16.2746,16.2805,30000.0
2009-06-26 12:00:00,27.63,27.66,27.63,27.66,25000.0,16.2805,16.2982,16.2805,16.2982,25000.0
2009-06-26 12:05:00,27.65,27.68,27.65,27.67,19600.0,16.2923,16.31,16.2923,16.3041,19600.0
2009-06-26 12:10:00,27.67,27.68,27.65,27.66,28600.0,16.3041,16.31,16.2923,16.2982,28600.0
2009-06-26 12:15:00,27.65,27.66,27.62,27.63,26200.0,16.2923,16.2982,16.2746,16.2805,26200.0
2009-06-26 12:20:00,27.62,27.64,27.62,27.64,33200.0,16.2746,16.2864,16.2746,16.2864,33200.0
2009-06-26 12:25:00,27.64,27.64,27.61,27.61,47200.0,16.2864,16.2864,16.2687,16.2687,47200.0
2009-06-26 12:30:00,27.61,27.64,27.61,27.63,20000.0,16.2687,16.2864,16.2687,16.2805,20000.0
2009-06-26 12:35:00,27.63,27.64,27.62,27.64,30200.0,16.2805,16.2864,16.2746,16.2864,30200.0
2009-06-26 12:40:00,27.63,27.64,27.62,27.63,15400.0,16.2805,16.2864,16.2746,16.2805,15400.0
2009-06-26 12:45:00,27.63,27.64,27.63,27.63,21600.0,16.2805,16.2864,16.2805,16.2805,21600.0
2009-06-26 12:50:00,27.63,27.64,27.63,27.64,24200.0,16.2805,16.2864,16.2805,16.2864,24200.0
2009-06-26 12:55:00,27.64,27.66,27.61,27.61,23600.0,16.2864,16.2982,16.2687,16.2687,23600.0
2009-06-26 13:00:00,27.62,27.64,27.62,27.63,13000.0,16.2746,16.2864,16.2746,16.2805,13000.0
2009-06-26 13:05:00,27.63,27.63,27.58,27.61,52800.0,16.2805,16.2805,16.2511,16.2687,52800.0
2009-06-26 13:10:00,27.61,27.61,27.58,27.6,11400.0,16.2687,16.2687,16.2511,16.2628,11400.0
2009-06-26 13:15:00,27.59,27.62,27.57,27.62,14800.0,16.257,16.2746,16.2452,16.2746,14800.0
2009-06-26 13:20:00,27.63,27.63,27.57,27.59,29000.0,16.2805,16.2805,16.2452,16.257,29000.0
2009-06-26 13:25:00,27.6,27.63,27.6,27.61,18800.0,16.2628,16.2805,16.2628,16.2687,18800.0
2009-06-26 13:30:00,27.6,27.61,27.56,27.61,33200.0,16.2628,16.2687,16.2393,16.2687,33200.0
2009-06-26 13:35:00,27.61,27.68,27.61,27.68,73600.0,16.2687,16.31,16.2687,16.31,73600.0
2009-06-26 13:40:00,27.68,27.71,27.66,27.7,24800.0,16.31,16.3277,16.2982,16.3218,24800.0
2009-06-26 13:45:00,27.7,27.71,27.69,27.7,14200.0,16.3218,16.3277,16.3159,16.3218,14200.0
2009-06-26 13:50:00,27.7,27.7,27.64,27.65,61400.0,16.3218,16.3218,16.2864,16.2923,61400.0
2009-06-26 13:55:00,27.65,27.66,27.63,27.64,28600.0,16.2923,16.2982,16.2805,16.2864,28600.0
2009-06-26 14:00:00,27.64,27.64,27.6,27.61,23000.0,16.2864,16.2864,16.2628,16.2687,23000.0
2009-06-26 14:05:00,27.61,27.63,27.59,27.59,28000.0,16.2687,16.2805,16.257,16.257,28000.0
2009-06-26 14:10:00,27.59,27.59,27.58,27.58,20200.0,16.257,16.257,16.2511,16.2511,20200.0
2009-06-26 14:15:00,27.58,27.59,27.56,27.58,34200.0,16.2511,16.257,16.2393,16.2511,34200.0
2009-06-26 14:20:00,27.59,27.59,27.57,27.58,31600.0,16.257,16.257,16.2452,16.2511,31600.0
2009-06-26 14:25:00,27.59,27.6,27.58,27.58,12800.0,16.257,16.2628,16.2511,16.2511,12800.0
2009-06-26 14:30:00,27.59,27.6,27.56,27.59,53400.0,16.257,16.2628,16.2393,16.257,53400.0
2009-06-26 14:35:00,27.59,27.6,27.58,27.6,36000.0,16.257,16.2628,16.2511,16.2628,36000.0
2009-06-26 14:40:00,27.6,27.6,27.58,27.59,25800.0,16.2628,16.2628,16.2511,16.257,25800.0
2009-06-26 14:45:00,27.59,27.61,27.56,27.56,38600.0,16.257,16.2687,16.2393,16.2393,38600.0
2009-06-26 14:50:00,27.57,27.61,27.57,27.61,36000.0,16.2452,16.2687,16.2452,16.2687,36000.0
2009-06-26 14:55:00,27.61,27.61,27.59,27.61,35600.0,16.2687,16.2687,16.257,16.2687,35600.0
2009-06-26 15:00:00,27.61,27.67,27.59,27.63,177800.0,16.2687,16.3041,16.257,16.2805,177800.0
2009-06-26 15:05:00,27.63,27.64,27.61,27.64,37400.0,16.2805,16.2864,16.2687,16.2864,37400.0
2009-06-26 15:10:00,27.64,27.65,27.63,27.64,60800.0,16.2864,16.2923,16.2805,16.2864,60800.0
2009-06-26 15:15:00,27.64,27.65,27.63,27.63,54600.0,16.2864,16.2923,16.2805,16.2805,54600.0
2009-06-26 15:20:00,27.64,27.64,27.63,27.63,23600.0,16.2864,16.2864,16.2805,16.2805,23600.0
2009-06-26 15:25:00,27.63,27.63,27.63,27.63,33200.0,16.2805,16.2805,16.2805,16.2805,33200.0
2009-06-26 15:30:00,27.63,27.65,27.61,27.62,79200.0,16.2805,16.2923,16.2687,16.2746,79200.0
2009-06-26 15:35:00,27.61,27.64,27.6,27.6,77400.0,16.2687,16.2864,16.2628,16.2628,77400.0
2009-06-26 15:40:00,27.61,27.68,27.6,27.67,297400.0,16.2687,16.31,16.2628,16.3041,297400.0
2009-06-26 15:45:00,27.67,27.67,27.61,27.64,146600.0,16.3041,16.3041,16.2687,16.2864,146600.0
2009-06-26 15:50:00,27.64,27.66,27.61,27.63,170000.0,16.2864,16.2982,16.2687,16.2805,170000.0
2009-06-26 15:55:00,27.63,27.64,27.6,27.61,246800.0,16.2805,16.2864,16.2628,16.2687,246800.0
2009-06-29 09:30:00,27.67,27.82,27.5,27.56,80800.0,16.3041,16.3925,16.2039,16.2393,80800.0
2009-06-29 09:35:00,27.58,27.65,27.56,27.58,54800.0,16.2511,16.2923,16.2393,16.2511,54800.0
2009-06-29 09:40:00,27.57,27.69,27.57,27.63,109800.0,16.2452,16.3159,16.2452,16.2805,109800.0
2009-06-29 09:45:00,27.61,27.67,27.6,27.66,46000.0,16.2687,16.3041,16.2628,16.2982,46000.0
2009-06-29 09:50:00,27.66,27.74,27.65,27.68,51600.0,16.2982,16.3453,16.2923,16.31,51600.0
2009-06-29 09:55:00,27.68,27.77,27.68,27.73,49400.0,16.31,16.363,16.31,16.3394,49400.0
2009-06-29 10:00:00,27.73,27.74,27.68,27.7,55200.0,16.3394,16.3453,16.31,16.3218,55200.0
2009-06-29 10:05:00,27.69,27.74,27.69,27.73,45200.0,16.3159,16.3453,16.3159,16.3394,45200.0
2009-06-29 10:10:00,27.74,27.75,27.72,27.74,26800.0,16.3453,16.3512,16.3336,16.3453,26800.0
2009-06-29 10:15:00,27.74,27.75,27.72,27.75,17600.0,16.3453,16.3512,16.3336,16.3512,17600.0
2009-06-29 10:20:00,27.74,27.78,27.74,27.77,19600.0,16.3453,16.3689,16.3453,16.363,19600.0
2009-06-29 10:25:00,27.77,27.81,27.76,27.81,33600.0,16.363,16.3866,16.3571,16.3866,33600.0
2009-06-29 10:30:00,27.82,27.87,27.82,27.87,33000.0,16.3925,16.4219,16.3925,16.4219,33000.0
2009-06-29 10:35:00,27.87,27.89,27.86,27.89,33400.0,16.4219,16.4337,16.416,16.4337,33400.0
2009-06-29 10:40:00,27.89,27.89,27.86,27.89,29400.0,16.4337,16.4337,16.416,16.4337,29400.0
2009-06-29 10:45:00,27.89,27.9,27.83,27.84,46000.0,16.4337,16.4396,16.3984,16.4043,46000.0
2009-06-29 10:50:00,27.84,27.86,27.8,27.8,22000.0,16.4043,16.416,16.3807,16.3807,22000.0
2009-06-29 10:55:00,27.8,27.8,27.77,27.77,29800.0,16.3807,16.3807,16.363,16.363,29800.0
2009-06-29 11:00:00,27.76,27.8,27.74,27.79,53400.0,16.3571,16.3807,16.3453,16.3748,53400.0
2009-06-29 11:05:00,27.79,27.81,27.78,27.79,22000.0,16.3748,16.3866,16.3689,16.3748,22000.0
2009-06-29 11:10:00,27.79,27.84,27.78,27.84,20200.0,16.3748,16.4043,16.3689,16.4043,20200.0
2009-06-29 11:15:00,27.84,27.84,27.79,27.79,23400.0,16.4043,16.4043,16.3748,16.3748,23400.0
2009-06-29 11:20:00,27.81,27.84,27.81,27.84,20000.0,16.3866,16.4043,16.3866,16.4043,20000.0
2009-06-29 11:25:00,27.83,27.84,27.81,27.81,18800.0,16.3984,16.4043,16.3866,16.3866,18800.0
2009-06-29 11:30:00,27.81,27.81,27.79,27.79,13800.0,16.3866,16.3866,16.3748,16.3748,13800.0
2009-06-29 11:35:00,27.8,27.8,27.72,27.73,54000.0,16.3807,16.3807,16.3336,16.3394,54000.0
2009-06-29 11:40:00,27.74,27.79,27.74,27.78,24800.0,16.3453,16.3748,16.3453,16.3689,24800.0
2009-06-29 11:45:00,27.78,27.82,27.78,27.82,18800.0,16.3689,16.3925,16.3689,16.3925,18800.0
2009-06-29 11:50:00,27.82,27.84,27.81,27.84,20800.0,16.3925,16.4043,16.3866,16.4043,20800.0
2009-06-29 11:55:00,27.84,27.84,27.8,27.81,23400.0,16.4043,16.4043,16.3807,16.3866,23400.0
2009-06-29 12:00:00,27.81,27.81,27.79,27.8,18200.0,16.3866,16.3866,16.3748,16.3807,18200.0
2009-06-29 12:05:00,27.8,27.86,27.8,27.86,25800.0,16.3807,16.416,16.3807,16.416,25800.0
2009-06-29 12:10:00,27.86,27.88,27.85,27.87,16400.0,16.416,16.4278,16.4102,16.4219,16400.0
2009-06-29 12:15:00,27.87,27.89,27.87,27.88,19600.0,16.4219,16.4337,16.4219,16.4278,19600.0
2009-06-29 12:20:00,27.89,27.9,27.86,27.9,22200.0,16.4337,16.4396,16.416,16.4396,22200.0
2009-06-29 12:25:00,27.89,27.91,27.89,27.91,13200.0,16.4337,16.4455,16.4337,16.4455,13200.0
2009-06-29 12:30:00,27.9,27.91,27.81,27.81,44800.0,16.4396,16.4455,16.3866,16.3866,44800.0
2009-06-29 12:35:00,27.82,27.82,27.8,27.82,39000.0,16.3925,16.3925,16.3807,16.3925,39000.0
2009-06-29 12:40:00,27.82,27.82,27.82,27.82,6200.0,16.3925,16.3925,16.3925,16.3925,6200.0
2009-06-29 12:45:00,27.82,27.85,27.82,27.85,19800.0,16.3925,16.4102,16.3925,16.4102,19800.0
2009-06-29 12:50:00,27.85,27.86,27.83,27.85,11000.0,16.4102,16.416,16.3984,16.4102,11000.0
2009-06-29 12:55:00,27.85,27.85,27.84,27.84,12000.0,16.4102,16.4102,16.4043,16.4043,12000.0
2009-06-29 13:00:00,27.84,27.86,27.84,27.86,11000.0,16.4043,16.416,16.4043,16.416,11000.0
2009-06-29 13:05:00,27.86,27.86,27.84,27.84,14000.0,16.416,16.416,16.4043,16.4043,14000.0
2009-06-29 13:10:00,27.84,27.86,27.84,27.84,10600.0,16.4043,16.416,16.4043,16.4043,10600.0
2009-06-29 13:15:00,27.84,27.85,27.84,27.84,6400.0,16.4043,16.4102,16.4043,16.4043,6400.0
2009-06-29 13:20:00,27.84,27.85,27.83,27.84,15600.0,16.4043,16.4102,16.3984,16.4043,15600.0
2009-06-29 13:25:00,27.84,27.85,27.83,27.83,13000.0,16.4043,16.4102,16.3984,16.3984,13000.0
2009-06-29 13:30:00,27.84,27.86,27.83,27.86,15600.0,16.4043,16.416,16.3984,16.416,15600.0
2009-06-29 13:35:00,27.85,27.86,27.84,27.84,17200.0,16.4102,16.416,16.4043,16.4043,17200.0
2009-06-29 13:40:00,27.85,27.85,27.84,27.85,5800.0,16.4102,16.4102,16.4043,16.4102,5800.0
2009-06-29 13:45:00,27.85,27.85,27.8,27.8,15200.0,16.4102,16.4102,16.3807,16.3807,15200.0
2009-06-29 13:50:00,27.81,27.83,27.8,27.83,27000.0,16.3866,16.3984,16.3807,16.3984,27000.0
2009-06-29 13:55:00,27.82,27.84,27.81,27.81,57000.0,16.3925,16.4043,16.3866,16.3866,57000.0
2009-06-29 14:00:00,27.81,27.81,27.78,27.79,56400.0,16.3866,16.3866,16.3689,16.3748,56400.0
2009-06-29 14:05:00,27.79,27.86,27.79,27.85,34000.0,16.3748,16.416,16.3748,16.4102,34000.0
2009-06-29 14:10:00,27.86,27.86,27.81,27.81,20400.0,16.416,16.416,16.3866,16.3866,20400.0
2009-06-29 14:15:00,27.81,27.82,27.8,27.82,20600.0,16.3866,16.3925,16.3807,16.3925,20600.0
2009-06-29 14:20:00,27.82,27.83,27.81,27.81,18000.0,16.3925,16.3984,16.3866,16.3866,18000.0
2009-06-29 14:25:00,27.81,27.82,27.8,27.8,24000.0,16.3866,16.3925,16.3807,16.3807,24000.0
2009-06-29 14:30:00,27.8,27.83,27.79,27.83,31200.0,16.3807,16.3984,16.3748,16.3984,31200.0
2009-06-29 14:35:00,27.83,27.83,27.81,27.81,18800.0,16.3984,16.3984,16.3866,16.3866,18800.0
2009-06-29 14:40:00,27.8,27.81,27.78,27.8,15600.0,16.3807,16.3866,16.3689,16.3807,15600.0
2009-06-29 14:45:00,27.8,27.81,27.79,27.8,21000.0,16.3807,16.3866,16.3748,16.3807,21000.0
2009-06-29 14:50:00,27.8,27.8,27.76,27.78,35400.0,16.3807,16.3807,16.3571,16.3689,35400.0
2009-06-29 14:55:00,27.78,27.81,27.78,27.78,43800.0,16.3689,16.3866,16.3689,16.3689,43800.0
2009-06-29 15:00:00,27.78,27.81,27.78,27.81,32000.0,16.3689,16.3866,16.3689,16.3866,32000.0
2009-06-29 15:05:00,27.81,27.83,27.81,27.82,47800.0,16.3866,16.3984,16.3866,16.3925,47800.0
2009-06-29 15:10:00,27.82,27.83,27.82,27.83,40400.0,16.3925,16.3984,16.3925,16.3984,40400.0
2009-06-29 15:15:00,27.83,27.86,27.83,27.86,59000.0,16.3984,16.416,16.3984,16.416,59000.0
2009-06-29 15:20:00,27.85,27.86,27.85,27.85,73400.0,16.4102,16.416,16.4102,16.4102,73400.0
2009-06-29 15:25:00,27.86,27.87,27.85,27.87,58400.0,16.416,16.4219,16.4102,16.4219,58400.0
2009-06-29 15:30:00,27.86,27.88,27.86,27.88,72600.0,16.416,16.4278,16.416,16.4278,72600.0
2009-06-29 15:35:00,27.87,27.88,27.86,27.87,99200.0,16.4219,16.4278,16.416,16.4219,99200.0
2009-06-29 15:40:00,27.87,27.9,27.87,27.89,103000.0,16.4219,16.4396,16.4219,16.4337,103000.0
2009-06-29 15:45:00,27.9,27.9,27.89,27.9,99800.0,16.4396,16.4396,16.4337,16.4396,99800.0
2009-06-29 15:50:00,27.9,27.9,27.84,27.88,159800.0,16.4396,16.4396,16.4043,16.4278,159800.0
2009-06-29 15:55:00,27.88,27.91,27.88,27.9,219400.0,16.4278,16.4455,16.4278,16.4396,219400.0
2009-06-30 09:30:00,27.98,28.07,27.98,28.04,182400.0,16.4868,16.5398,16.4868,16.5221,182400.0
2009-06-30 09:35:00,28.04,28.13,28.0,28.13,164800.0,16.5221,16.5751,16.4985,16.5751,164800.0
2009-06-30 09:40:00,28.11,28.16,28.03,28.04,162000.0,16.5634,16.5928,16.5162,16.5221,162000.0
2009-06-30 09:45:00,28.04,28.08,28.04,28.06,72600.0,16.5221,16.5457,16.5221,16.5339,72600.0
2009-06-30 09:50:00,28.07,28.12,28.03,28.07,111800.0,16.5398,16.5692,16.5162,16.5398,111800.0
2009-06-30 09:55:00,28.07,28.09,28.03,28.05,86800.0,16.5398,16.5516,16.5162,16.528,86800.0
2009-06-30 10:00:00,28.04,28.04,27.93,27.98,180800.0,16.5221,16.5221,16.4573,16.4868,180800.0
2009-06-30 10:05:00,27.99,28.0,27.93,27.99,85800.0,16.4926,16.4985,16.4573,16.4926,85800.0
2009-06-30 10:10:00,27.99,27.99,27.93,27.93,81000.0,16.4926,16.4926,16.4573,16.4573,81000.0
2009-06-30 10:15:00,27.93,27.96,27.92,27.93,56600.0,16.4573,16.475,16.4514,16.4573,56600.0
2009-06-30 10:20:00,27.93,27.95,27.86,27.86,60800.0,16.4573,16.4691,16.416,16.416,60800.0
2009-06-30 10:25:00,27.87,27.9,27.84,27.9,49200.0,16.4219,16.4396,16.4043,16.4396,49200.0
2009-06-30 10:30:00,27.9,27.9,27.82,27.82,69600.0,16.4396,16.4396,16.3925,16.3925,69600.0
2009-06-30 10:35:00,27.82,27.83,27.77,27.78,41400.0,16.3925,16.3984,16.363,16.3689,41400.0
2009-06-30 10:40:00,27.78,27.81,27.72,27.74,64800.0,16.3689,16.3866,16.3336,16.3453,64800.0
2009-06-30 10:45:00,27.73,27.75,27.71,27.71,53800.0,16.3394,16.3512,16.3277,16.3277,53800.0
2009-06-30 10:50:00,27.71,27.73,27.67,27.67,65200.0,16.3277,16.3394,16.3041,16.3041,65200.0
2009-06-30 10:55:00,27.67,27.72,27.66,27.67,77400.0,16.3041,16.3336,16.2982,16.3041,77400.0
2009-06-30 11:00:00,27.67,27.7,27.67,27.67,33400.0,16.3041,16.3218,16.3041,16.3041,33400.0
2009-06-30 11:05:00,27.67,27.73,27.65,27.73,47600.0,16.3041,16.3394,16.2923,16.3394,47600.0
2009-06-30 11:10:00,27.73,27.74,27.7,27.7,25000.0,16.3394,16.3453,16.3218,16.3218,25000.0
2009-06-30 11:15:00,27.71,27.71,27.64,27.66,62400.0,16.3277,16.3277,16.2864,16.2982,62400.0
2009-06-30 11:20:00,27.66,27.72,27.64,27.71,63800.0,16.2982,16.3336,16.2864,16.3277,63800.0
2009-06-30 11:25:00,27.71,27.72,27.7,27.72,41800.0,16.3277,16.3336,16.3218,16.3336,41800.0
2009-06-30 11:30:00,27.72,27.72,27.67,27.68,79200.0,16.3336,16.3336,16.3041,16.31,79200.0
2009-06-30 11:35:00,27.68,27.72,27.66,27.72,131800.0,16.31,16.3336,16.2982,16.3336,131800.0
2009-06-30 11:40:00,27.72,27.75,27.72,27.73,128400.0,16.3336,16.3512,16.3336,16.3394,128400.0
2009-06-30 11:45:00,27.73,27.77,27.73,27.77,55000.0,16.3394,16.363,16.3394,16.363,55000.0
2009-06-30 11:50:00,27.76,27.77,27.71,27.71,42400.0,16.3571,16.363,16.3277,16.3277,42400.0
2009-06-30 11:55:00,27.71,27.76,27.71,27.74,28600.0,16.3277,16.3571,16.3277,16.3453,28600.0
2009-06-30 12:00:00,27.75,27.75,27.73,27.73,38400.0,16.3512,16.3512,16.3394,16.3394,38400.0
2009-06-30 12:05:00,27.73,27.74,27.73,27.73,45800.0,16.3394,16.3453,16.3394,16.3394,45800.0
2009-06-30 12:10:00,27.73,27.74,27.68,27.7,96000.0,16.3394,16.3453,16.31,16.3218,96000.0
2009-06-30 12:15:00,27.7,27.72,27.7,27.71,36200.0,16.3218,16.3336,16.3218,16.3277,36200.0
2009-06-30 12:20:00,27.71,27.72,27.7,27.71,32600.0,16.3277,16.3336,16.3218,16.3277,32600.0
2009-06-30 12:25:00,27.71,27.75,27.71,27.75,34200.0,16.3277,16.3512,16.3277,16.3512,34200.0
2009-06-30 12:30:00,27.75,27.79,27.75,27.75,57400.0,16.3512,16.3748,16.3512,16.3512,57400.0
2009-06-30 12:35:00,27.76,27.77,27.71,27.75,65200.0,16.3571,16.363,16.3277,16.3512,65200.0
2009-06-30 12:40:00,27.75,27.78,27.74,27.77,13400.0,16.3512,16.3689,16.3453,16.363,13400.0
2009-06-30 12:45:00,27.77,27.78,27.77,27.77,21800.0,16.363,16.3689,16.363,16.363,21800.0
2009-06-30 12:50:00,27.77,27.83,27.77,27.82,32000.0,16.363,16.3984,16.363,16.3925,32000.0
2009-06-30 12:55:00,27.83,27.86,27.82,27.85,34000.0,16.3984,16.416,16.3925,16.4102,34000.0
2009-06-30 13:00:00,27.86,27.86,27.85,27.86,47800.0,16.416,16.416,16.4102,16.416,47800.0
2009-06-30 13:05:00,27.86,27.9,27.86,27.9,46400.0,16.416,16.4396,16.416,16.4396,46400.0
2009-06-30 13:10:00,27.9,27.91,27.89,27.89,36000.0,16.4396,16.4455,16.4337,16.4337,36000.0
2009-06-30 13:15:00,27.9,27.9,27.86,27.86,35000.0,16.4396,16.4396,16.416,16.416,35000.0
2009-06-30 13:20:00,27.86,27.9,27.86,27.89,33000.0,16.416,16.4396,16.416,16.4337,33000.0
2009-06-30 13:25:00,27.89,27.89,27.88,27.88,14000.0,16.4337,16.4337,16.4278,16.4278,14000.0
2009-06-30 13:30:00,27.88,27.92,27.84,27.91,69000.0,16.4278,16.4514,16.4043,16.4455,69000.0
2009-06-30 13:35:00,27.91,27.91,27.86,27.87,33200.0,16.4455,16.4455,16.416,16.4219,33200.0
2009-06-30 13:40:00,27.86,27.88,27.86,27.88,29600.0,16.416,16.4278,16.416,16.4278,29600.0
2009-06-30 13:45:00,27.88,27.89,27.87,27.88,23000.0,16.4278,16.4337,16.4219,16.4278,23000.0
2009-06-30 13:50:00,27.88,27.9,27.88,27.88,34400.0,16.4278,16.4396,16.4278,16.4278,34400.0
2009-06-30 13:55:00,27.88,27.9,27.88,27.89,25400.0,16.4278,16.4396,16.4278,16.4337,25400.0
2009-06-30 14:00:00,27.89,27.94,27.88,27.93,86800.0,16.4337,16.4632,16.4278,16.4573,86800.0
2009-06-30 14:05:00,27.93,27.93,27.86,27.92,104600.0,16.4573,16.4573,16.416,16.4514,104600.0
2009-06-30 14:10:00,27.92,27.92,27.9,27.92,52800.0,16.4514,16.4514,16.4396,16.4514,52800.0
2009-06-30 14:15:00,27.92,27.93,27.91,27.92,58200.0,16.4514,16.4573,16.4455,16.4514,58200.0
2009-06-30 14:20:00,27.92,27.94,27.91,27.93,34600.0,16.4514,16.4632,16.4455,16.4573,34600.0
2009-06-30 14:25:00,27.93,27.97,27.93,27.95,40600.0,16.4573,16.4809,16.4573,16.4691,40600.0
2009-06-30 14:30:00,27.95,27.95,27.9,27.91,59600.0,16.4691,16.4691,16.4396,16.4455,59600.0
2009-06-30 14:35:00,27.91,27.95,27.91,27.93,79200.0,16.4455,16.4691,16.4455,16.4573,79200.0
2009-06-30 14:40:00,27.93,27.96,27.93,27.96,43000.0,16.4573,16.475,16.4573,16.475,43000.0
2009-06-30 14:45:00,27.96,27.98,27.96,27.97,61000.0,16.475,16.4868,16.475,16.4809,61000.0
2009-06-30 14:50:00,27.97,27.99,27.93,27.94,76400.0,16.4809,16.4926,16.4573,16.4632,76400.0
2009-06-30 14:55:00,27.93,27.95,27.93,27.95,95600.0,16.4573,16.4691,16.4573,16.4691,95600.0
2009-06-30 15:00:00,27.95,27.95,27.94,27.95,85400.0,16.4691,16.4691,16.4632,16.4691,85400.0
2009-06-30 15:05:00,27.95,27.97,27.95,27.97,95600.0,16.4691,16.4809,16.4691,16.4809,95600.0
2009-06-30 15:10:00,27.97,28.0,27.96,28.0,139600.0,16.4809,16.4985,16.475,16.4985,139600.0
2009-06-30 15:15:00,28.0,28.04,27.99,28.0,104600.0,16.4985,16.5221,16.4926,16.4985,104600.0
2009-06-30 15:20:00,28.0,28.04,27.97,28.04,129800.0,16.4985,16.5221,16.4809,16.5221,129800.0
2009-06-30 15:25:00,28.04,28.04,27.98,28.0,109000.0,16.5221,16.5221,16.4868,16.4985,109000.0
2009-06-30 15:30:00,28.0,28.01,27.99,27.99,177200.0,16.4985,16.5044,16.4926,16.4926,177200.0
2009-06-30 15:35:00,27.99,28.02,27.98,28.0,130600.0,16.4926,16.5103,16.4868,16.4985,130600.0
2009-06-30 15:40:00,27.99,28.0,27.98,28.0,243200.0,16.4926,16.4985,16.4868,16.4985,243200.0
2009-06-30 15:45:00,28.0,28.03,28.0,28.02,144400.0,16.4985,16.5162,16.4985,16.5103,144400.0
2009-06-30 15:50:00,28.03,28.04,28.01,28.03,232200.0,16.5162,16.5221,16.5044,16.5162,232200.0
2009-06-30 15:55:00,28.04,28.07,28.03,28.05,414800.0,16.5221,16.5398,16.5162,16.528,414800.0
2009-07-01 09:30:00,28.68,28.73,28.54,28.65,1062400.0,16.8992,16.9287,16.8167,16.8815,1062400.0
2009-07-01 09:35:00,28.65,28.84,28.64,28.83,704000.0,16.8815,16.9935,16.8756,16.9876,704000.0
2009-07-01 09:40:00,28.82,28.85,28.57,28.67,726000.0,16.9817,16.9994,16.8344,16.8933,726000.0
2009-07-01 09:45:00,28.67,28.88,28.66,28.84,334200.0,16.8933,17.0171,16.8874,16.9935,334200.0
2009-07-01 09:50:00,28.84,28.94,28.83,28.92,351600.0,16.9935,17.0524,16.9876,17.0406,351600.0
2009-07-01 09:55:00,28.93,28.98,28.92,28.98,304200.0,17.0465,17.076,17.0406,17.076,304200.0
2009-07-01 10:00:00,28.98,28.99,28.88,28.92,558600.0,17.076,17.0819,17.0171,17.0406,558600.0
2009-07-01 10:05:00,28.92,28.93,28.83,28.89,236200.0,17.0406,17.0465,16.9876,17.023,236200.0
2009-07-01 10:10:00,28.89,28.9,28.8,28.82,201200.0,17.023,17.0288,16.9699,16.9817,201200.0
2009-07-01 10:15:00,28.8,28.86,28.78,28.84,287800.0,16.9699,17.0053,16.9581,16.9935,287800.0
2009-07-01 10:20:00,28.84,28.87,28.82,28.84,151600.0,16.9935,17.0112,16.9817,16.9935,151600.0
2009-07-01 10:25:00,28.84,28.92,28.81,28.9,207400.0,16.9935,17.0406,16.9758,17.0288,207400.0
2009-07-01 10:30:00,28.9,28.92,28.84,28.9,141200.0,17.0288,17.0406,16.9935,17.0288,141200.0
2009-07-01 10:35:00,28.9,28.9,28.82,28.83,173200.0,17.0288,17.0288,16.9817,16.9876,173200.0
2009-07-01 10:40:00,28.83,28.86,28.79,28.82,208400.0,16.9876,17.0053,16.964,16.9817,208400.0
2009-07-01 10:45:00,28.82,28.85,28.81,28.85,74800.0,16.9817,16.9994,16.9758,16.9994,74800.0
2009-07-01 10:50:00,28.84,28.85,28.83,28.85,59400.0,16.9935,16.9994,16.9876,16.9994,59400.0
2009-07-01 10:55:00,28.85,28.9,28.85,28.86,173600.0,16.9994,17.0288,16.9994,17.0053,173600.0
2009-07-01 11:00:00,28.86,28.86,28.84,28.85,80800.0,17.0053,17.0053,16.9935,16.9994,80800.0
2009-07-01 11:05:00,28.84,28.85,28.81,28.81,72600.0,16.9935,16.9994,16.9758,16.9758,72600.0
2009-07-01 11:10:00,28.81,28.84,28.81,28.82,107400.0,16.9758,16.9935,16.9758,16.9817,107400.0
2009-07-01 11:15:00,28.83,28.83,28.82,28.83,88800.0,16.9876,16.9876,16.9817,16.9876,88800.0
2009-07-01 11:20:00,28.83,28.83,28.8,28.81,248400.0,16.9876,16.9876,16.9699,16.9758,248400.0
2009-07-01 11:25:00,28.81,28.84,28.81,28.83,106600.0,16.9758,16.9935,16.9758,16.9876,106600.0
2009-07-01 11:30:00,28.82,28.85,28.81,28.85,144600.0,16.9817,16.9994,16.9758,16.9994,144600.0
2009-07-01 11:35:00,28.85,28.91,28.83,28.88,137000.0,16.9994,17.0347,16.9876,17.0171,137000.0
2009-07-01 11:40:00,28.88,28.91,28.86,28.87,99800.0,17.0171,17.0347,17.0053,17.0112,99800.0
2009-07-01 11:45:00,28.87,28.88,28.85,28.86,64400.0,17.0112,17.0171,16.9994,17.0053,64400.0
2009-07-01 11:50:00,28.86,28.93,28.86,28.93,71000.0,17.0053,17.0465,17.0053,17.0465,71000.0
2009-07-01 11:55:00,28.92,28.97,28.91,28.94,89600.0,17.0406,17.0701,17.0347,17.0524,89600.0
2009-07-01 12:00:00,28.94,28.95,28.87,28.92,118400.0,17.0524,17.0583,17.0112,17.0406,118400.0
2009-07-01 12:05:00,28.91,28.97,28.91,28.97,87400.0,17.0347,17.0701,17.0347,17.0701,87400.0
2009-07-01 12:10:00,28.97,28.97,28.93,28.94,97800.0,17.0701,17.0701,17.0465,17.0524,97800.0
2009-07-01 12:15:00,28.95,28.96,28.91,28.93,57600.0,17.0583,17.0642,17.0347,17.0465,57600.0
2009-07-01 12:20:00,28.93,28.93,28.91,28.93,31200.0,17.0465,17.0465,17.0347,17.0465,31200.0
2009-07-01 12:25:00,28.93,28.94,28.92,28.93,33200.0,17.0465,17.0524,17.0406,17.0465,33200.0
2009-07-01 12:30:00,28.93,28.95,28.93,28.95,35400.0,17.0465,17.0583,17.0465,17.0583,35400.0
2009-07-01 12:35:00,28.96,28.97,28.92,28.93,77600.0,17.0642,17.0701,17.0406,17.0465,77600.0
2009-07-01 12:40:00,28.93,28.95,28.93,28.95,22400.0,17.0465,17.0583,17.0465,17.0583,22400.0
2009-07-01 12:45:00,28.95,28.97,28.94,28.95,18600.0,17.0583,17.0701,17.0524,17.0583,18600.0
2009-07-01 12:50:00,28.95,28.96,28.93,28.93,63400.0,17.0583,17.0642,17.0465,17.0465,63400.0
2009-07-01 12:55:00,28.93,28.94,28.93,28.93,21000.0,17.0465,17.0524,17.0465,17.0465,21000.0
2009-07-01 13:00:00,28.94,28.96,28.93,28.95,34600.0,17.0524,17.0642,17.0465,17.0583,34600.0
2009-07-01 13:05:00,28.95,28.98,28.94,28.95,151600.0,17.0583,17.076,17.0524,17.0583,151600.0
2009-07-01 13:10:00,28.94,28.97,28.93,28.97,45600.0,17.0524,17.0701,17.0465,17.0701,45600.0
2009-07-01 13:15:00,28.96,28.97,28.96,28.96,51600.0,17.0642,17.0701,17.0642,17.0642,51600.0
2009-07-01 13:20:00,28.96,28.98,28.96,28.97,73000.0,17.0642,17.076,17.0642,17.0701,73000.0
2009-07-01 13:25:00,28.98,28.99,28.97,28.97,53000.0,17.076,17.0819,17.0701,17.0701,53000.0
2009-07-01 13:30:00,28.97,28.97,28.93,28.94,49800.0,17.0701,17.0701,17.0465,17.0524,49800.0
2009-07-01 13:35:00,28.95,28.98,28.93,28.97,146000.0,17.0583,17.076,17.0465,17.0701,146000.0
2009-07-01 13:40:00,28.98,29.0,28.95,28.97,493000.0,17.076,17.0878,17.0583,17.0701,493000.0
2009-07-01 13:45:00,28.98,28.98,28.91,28.97,126000.0,17.076,17.076,17.0347,17.0701,126000.0
2009-07-01 13:50:00,28.97,28.99,28.96,28.98,33200.0,17.0701,17.0819,17.0642,17.076,33200.0
2009-07-01 13:55:00,28.98,29.0,28.98,29.0,59800.0,17.076,17.0878,17.076,17.0878,59800.0
2009-07-01 14:00:00,29.0,29.0,28.95,28.96,147600.0,17.0878,17.0878,17.0583,17.0642,147600.0
2009-07-01 14:05:00,28.97,28.99,28.95,28.95,65000.0,17.0701,17.0819,17.0583,17.0583,65000.0
2009-07-01 14:10:00,28.95,28.99,28.95,28.99,55400.0,17.0583,17.0819,17.0583,17.0819,55400.0
2009-07-01 14:15:00,28.98,29.0,28.98,28.99,47600.0,17.076,17.0878,17.076,17.0819,47600.0
2009-07-01 14:20:00,28.99,29.0,28.95,28.98,103400.0,17.0819,17.0878,17.0583,17.076,103400.0
2009-07-01 14:25:00,28.98,29.07,28.97,29.06,299400.0,17.076,17.129,17.0701,17.1231,299400.0
2009-07-01 14:30:00,29.05,29.09,29.03,29.05,159200.0,17.1172,17.1408,17.1054,17.1172,159200.0
2009-07-01 14:35:00,29.05,29.08,29.03,29.07,87600.0,17.1172,17.1349,17.1054,17.129,87600.0
2009-07-01 14:40:00,29.07,29.14,29.07,29.13,145600.0,17.129,17.1703,17.129,17.1644,145600.0
2009-07-01 14:45:00,29.14,29.14,29.1,29.1,104000.0,17.1703,17.1703,17.1467,17.1467,104000.0
2009-07-01 14:50:00,29.11,29.16,29.11,29.16,162800.0,17.1526,17.182,17.1526,17.182,162800.0
2009-07-01 14:55:00,29.15,29.16,29.11,29.16,118800.0,17.1762,17.182,17.1526,17.182,118800.0
2009-07-01 15:00:00,29.16,29.18,29.15,29.17,124600.0,17.182,17.1938,17.1762,17.1879,124600.0
2009-07-01 15:05:00,29.16,29.18,29.13,29.17,145600.0,17.182,17.1938,17.1644,17.1879,145600.0
2009-07-01 15:10:00,29.18,29.18,29.14,29.17,104400.0,17.1938,17.1938,17.1703,17.1879,104400.0
2009-07-01 15:15:00,29.17,29.2,29.16,29.19,162000.0,17.1879,17.2056,17.182,17.1997,162000.0
2009-07-01 15:20:00,29.2,29.2,29.18,29.2,100400.0,17.2056,17.2056,17.1938,17.2056,100400.0
2009-07-01 15:25:00,29.2,29.22,29.17,29.18,156200.0,17.2056,17.2174,17.1879,17.1938,156200.0
2009-07-01 15:30:00,29.18,29.21,29.17,29.21,183200.0,17.1938,17.2115,17.1879,17.2115,183200.0
2009-07-01 15:35:00,29.21,29.23,29.19,29.23,188400.0,17.2115,17.2233,17.1997,17.2233,188400.0
2009-07-01 15:40:00,29.23,29.23,29.14,29.16,276800.0,17.2233,17.2233,17.1703,17.182,276800.0
2009-07-01 15:45:00,29.16,29.16,29.05,29.05,405400.0,17.182,17.182,17.1172,17.1172,405400.0
2009-07-01 15:50:00,29.05,29.1,29.03,29.07,379600.0,17.1172,17.1467,17.1054,17.129,379600.0
2009-07-01 15:55:00,29.07,29.09,29.04,29.08,432800.0,17.129,17.1408,17.1113,17.1349,432800.0
2009-07-02 09:30:00,28.99,29.1,28.88,29.09,401800.0,17.0819,17.1467,17.0171,17.1408,401800.0
2009-07-02 09:35:00,29.09,29.12,28.98,29.04,184000.0,17.1408,17.1585,17.076,17.1113,184000.0
2009-07-02 09:40:00,29.05,29.12,29.02,29.1,196200.0,17.1172,17.1585,17.0996,17.1467,196200.0
2009-07-02 09:45:00,29.1,29.1,29.0,29.02,168000.0,17.1467,17.1467,17.0878,17.0996,168000.0
2009-07-02 09:50:00,29.02,29.05,29.0,29.02,190400.0,17.0996,17.1172,17.0878,17.0996,190400.0
2009-07-02 09:55:00,29.02,29.06,28.89,29.0,276200.0,17.0996,17.1231,17.023,17.0878,276200.0
2009-07-02 10:00:00,29.0,29.02,28.96,29.0,177200.0,17.0878,17.0996,17.0642,17.0878,177200.0
2009-07-02 10:05:00,29.0,29.02,28.98,28.99,235200.0,17.0878,17.0996,17.076,17.0819,235200.0
2009-07-02 10:10:00,28.98,28.98,28.92,28.96,171000.0,17.076,17.076,17.0406,17.0642,171000.0
2009-07-02 10:15:00,28.95,29.05,28.95,29.04,410200.0,17.0583,17.1172,17.0583,17.1113,410200.0
2009-07-02 10:20:00,29.03,29.03,29.0,29.0,175600.0,17.1054,17.1054,17.0878,17.0878,175600.0
2009-07-02 10:25:00,29.0,29.03,29.0,29.02,204200.0,17.0878,17.1054,17.0878,17.0996,204200.0
2009-07-02 10:30:00,29.02,29.04,29.0,29.04,184000.0,17.0996,17.1113,17.0878,17.1113,184000.0
2009-07-02 10:35:00,29.04,29.06,29.04,29.05,117600.0,17.1113,17.1231,17.1113,17.1172,117600.0
2009-07-02 10:40:00,29.05,29.09,29.05,29.08,120200.0,17.1172,17.1408,17.1172,17.1349,120200.0
2009-07-02 10:45:00,29.08,29.13,29.08,29.12,148200.0,17.1349,17.1644,17.1349,17.1585,148200.0
2009-07-02 10:50:00,29.13,29.13,29.11,29.13,160400.0,17.1644,17.1644,17.1526,17.1644,160400.0
2009-07-02 10:55:00,29.12,29.16,29.12,29.15,135400.0,17.1585,17.182,17.1585,17.1762,135400.0
2009-07-02 11:00:00,29.14,29.2,29.12,29.16,147400.0,17.1703,17.2056,17.1585,17.182,147400.0
2009-07-02 11:05:00,29.16,29.19,29.16,29.18,121600.0,17.182,17.1997,17.182,17.1938,121600.0
2009-07-02 11:10:00,29.18,29.23,29.18,29.23,127400.0,17.1938,17.2233,17.1938,17.2233,127400.0
2009-07-02 11:15:00,29.24,29.25,29.18,29.2,135200.0,17.2292,17.2351,17.1938,17.2056,135200.0
2009-07-02 11:20:00,29.2,29.2,29.18,29.19,87400.0,17.2056,17.2056,17.1938,17.1997,87400.0
2009-07-02 11:25:00,29.2,29.22,29.19,29.22,77400.0,17.2056,17.2174,17.1997,17.2174,77400.0
2009-07-02 11:30:00,29.21,29.22,29.2,29.22,56000.0,17.2115,17.2174,17.2056,17.2174,56000.0
2009-07-02 11:35:00,29.22,29.27,29.21,29.27,166200.0,17.2174,17.2469,17.2115,17.2469,166200.0
2009-07-02 11:40:00,29.27,29.3,29.25,29.28,110400.0,17.2469,17.2645,17.2351,17.2528,110400.0
2009-07-02 11:45:00,29.28,29.35,29.28,29.34,140400.0,17.2528,17.294,17.2528,17.2881,140400.0
2009-07-02 11:50:00,29.33,29.4,29.33,29.39,161200.0,17.2822,17.3235,17.2822,17.3176,161200.0
2009-07-02 11:55:00,29.39,29.43,29.39,29.4,126400.0,17.3176,17.3411,17.3176,17.3235,126400.0
2009-07-02 12:00:00,29.4,29.42,29.36,29.41,195400.0,17.3235,17.3352,17.2999,17.3294,195400.0
2009-07-02 12:05:00,29.41,29.44,29.4,29.44,174400.0,17.3294,17.347,17.3235,17.347,174400.0
2009-07-02 12:10:00,29.44,29.49,29.43,29.46,298600.0,17.347,17.3765,17.3411,17.3588,298600.0
2009-07-02 12:15:00,29.46,29.5,29.45,29.49,298600.0,17.3588,17.3824,17.3529,17.3765,298600.0
2009-07-02 12:20:00,29.49,29.5,29.47,29.47,125000.0,17.3765,17.3824,17.3647,17.3647,125000.0
2009-07-02 12:25:00,29.47,29.49,29.46,29.48,58000.0,17.3647,17.3765,17.3588,17.3706,58000.0
2009-07-02 12:30:00,29.47,29.53,29.47,29.53,178600.0,17.3647,17.4001,17.3647,17.4001,178600.0
2009-07-02 12:35:00,29.53,29.57,29.53,29.53,193800.0,17.4001,17.4236,17.4001,17.4001,193800.0
2009-07-02 12:40:00,29.54,29.54,29.5,29.54,84600.0,17.406,17.406,17.3824,17.406,84600.0
2009-07-02 12:45:00,29.55,29.58,29.54,29.57,161200.0,17.4118,17.4295,17.406,17.4236,161200.0
2009-07-02 12:50:00,29.56,29.58,29.51,29.51,125600.0,17.4177,17.4295,17.3883,17.3883,125600.0
2009-07-02 12:55:00,29.51,29.54,29.47,29.47,271600.0,17.3883,17.406,17.3647,17.3647,271600.0
2009-07-02 13:00:00,29.48,29.49,29.4,29.41,113600.0,17.3706,17.3765,17.3235,17.3294,113600.0
2009-07-02 13:05:00,29.41,29.43,29.41,29.42,132000.0,17.3294,17.3411,17.3294,17.3352,132000.0
2009-07-02 13:10:00,29.42,29.43,29.35,29.36,114000.0,17.3352,17.3411,17.294,17.2999,114000.0
2009-07-02 13:15:00,29.38,29.38,29.34,29.35,155600.0,17.3117,17.3117,17.2881,17.294,155600.0
2009-07-02 13:20:00,29.35,29.36,29.31,29.35,139200.0,17.294,17.2999,17.2704,17.294,139200.0
2009-07-02 13:25:00,29.35,29.36,29.29,29.3,151800.0,17.294,17.2999,17.2586,17.2645,151800.0
2009-07-02 13:30:00,29.31,29.31,29.28,29.3,141800.0,17.2704,17.2704,17.2528,17.2645,141800.0
2009-07-02 13:35:00,29.28,29.36,29.28,29.35,83200.0,17.2528,17.2999,17.2528,17.294,83200.0
2009-07-02 13:40:00,29.35,29.38,29.34,29.34,58200.0,17.294,17.3117,17.2881,17.2881,58200.0
2009-07-02 13:45:00,29.34,29.35,29.33,29.35,26000.0,17.2881,17.294,17.2822,17.294,26000.0
2009-07-02 13:50:00,29.35,29.35,29.31,29.34,39200.0,17.294,17.294,17.2704,17.2881,39200.0
2009-07-02 13:55:00,29.34,29.38,29.33,29.38,70400.0,17.2881,17.3117,17.2822,17.3117,70400.0
2009-07-02 14:00:00,29.38,29.38,29.34,29.38,76400.0,17.3117,17.3117,17.2881,17.3117,76400.0
2009-07-02 14:05:00,29.37,29.37,29.35,29.35,30200.0,17.3058,17.3058,17.294,17.294,30200.0
2009-07-02 14:10:00,29.36,29.36,29.29,29.29,75200.0,17.2999,17.2999,17.2586,17.2586,75200.0
2009-07-02 14:15:00,29.29,29.3,29.26,29.27,86400.0,17.2586,17.2645,17.241,17.2469,86400.0
2009-07-02 14:20:00,29.26,29.32,29.25,29.32,132800.0,17.241,17.2763,17.2351,17.2763,132800.0
2009-07-02 14:25:00,29.32,29.32,29.26,29.27,70600.0,17.2763,17.2763,17.241,17.2469,70600.0
2009-07-02 14:30:00,29.27,29.28,29.25,29.28,63200.0,17.2469,17.2528,17.2351,17.2528,63200.0
2009-07-02 14:35:00,29.28,29.3,29.28,29.29,45000.0,17.2528,17.2645,17.2528,17.2586,45000.0
2009-07-02 14:40:00,29.29,29.29,29.26,29.27,39000.0,17.2586,17.2586,17.241,17.2469,39000.0
2009-07-02 14:45:00,29.27,29.28,29.25,29.28,58000.0,17.2469,17.2528,17.2351,17.2528,58000.0
2009-07-02 14:50:00,29.28,29.28,29.27,29.28,26000.0,17.2528,17.2528,17.2469,17.2528,26000.0
2009-07-02 14:55:00,29.28,29.28,29.28,29.28,23600.0,17.2528,17.2528,17.2528,17.2528,23600.0
2009-07-02 15:00:00,29.28,29.29,29.28,29.28,40400.0,17.2528,17.2586,17.2528,17.2528,40400.0
2009-07-02 15:05:00,29.29,29.31,29.28,29.3,53400.0,17.2586,17.2704,17.2528,17.2645,53400.0
2009-07-02 15:10:00,29.3,29.3,29.26,29.3,85600.0,17.2645,17.2645,17.241,17.2645,85600.0
2009-07-02 15:15:00,29.3,29.3,29.28,29.3,57600.0,17.2645,17.2645,17.2528,17.2645,57600.0
2009-07-02 15:20:00,29.29,29.3,29.25,29.25,119400.0,17.2586,17.2645,17.2351,17.2351,119400.0
2009-07-02 15:25:00,29.25,29.28,29.22,29.24,187600.0,17.2351,17.2528,17.2174,17.2292,187600.0
2009-07-02 15:30:00,29.24,29.26,29.23,29.25,130200.0,17.2292,17.241,17.2233,17.2351,130200.0
2009-07-02 15:35:00,29.25,29.28,29.23,29.28,110600.0,17.2351,17.2528,17.2233,17.2528,110600.0
2009-07-02 15:40:00,29.28,29.29,29.25,29.28,117200.0,17.2528,17.2586,17.2351,17.2528,117200.0
2009-07-02 15:45:00,29.28,29.3,29.27,29.3,97600.0,17.2528,17.2645,17.2469,17.2645,97600.0
2009-07-02 15:50:00,29.3,29.3,29.26,29.27,135400.0,17.2645,17.2645,17.241,17.2469,135400.0
2009-07-02 15:55:00,29.27,29.31,29.21,29.27,333800.0,17.2469,17.2704,17.2115,17.2469,333800.0
2009-07-06 09:30:00,29.14,29.15,29.1,29.15,178800.0,17.1703,17.1762,17.1467,17.1762,178800.0
2009-07-06 09:35:00,29.14,29.29,29.14,29.28,168800.0,17.1703,17.2586,17.1703,17.2528,168800.0
2009-07-06 09:40:00,29.29,29.33,29.25,29.32,126400.0,17.2586,17.2822,17.2351,17.2763,126400.0
2009-07-06 09:45:00,29.32,29.4,29.27,29.4,91600.0,17.2763,17.3235,17.2469,17.3235,91600.0
2009-07-06 09:50:00,29.4,29.49,29.4,29.45,159400.0,17.3235,17.3765,17.3235,17.3529,159400.0
2009-07-06 09:55:00,29.45,29.49,29.43,29.48,139200.0,17.3529,17.3765,17.3411,17.3706,139200.0
2009-07-06 10:00:00,29.49,29.53,29.48,29.52,226200.0,17.3765,17.4001,17.3706,17.3942,226200.0
2009-07-06 10:05:00,29.52,29.55,29.5,29.54,163400.0,17.3942,17.4118,17.3824,17.406,163400.0
2009-07-06 10:10:00,29.54,29.56,29.54,29.55,114600.0,17.406,17.4177,17.406,17.4118,114600.0
2009-07-06 10:15:00,29.54,29.57,29.54,29.54,134600.0,17.406,17.4236,17.406,17.406,134600.0
2009-07-06 10:20:00,29.54,29.61,29.54,29.56,197400.0,17.406,17.4472,17.406,17.4177,197400.0
2009-07-06 10:25:00,29.56,29.58,29.48,29.49,190400.0,17.4177,17.4295,17.3706,17.3765,190400.0
2009-07-06 10:30:00,29.48,29.53,29.48,29.53,85200.0,17.3706,17.4001,17.3706,17.4001,85200.0
2009-07-06 10:35:00,29.52,29.55,29.51,29.54,59400.0,17.3942,17.4118,17.3883,17.406,59400.0
2009-07-06 10:40:00,29.54,29.56,29.54,29.56,83200.0,17.406,17.4177,17.406,17.4177,83200.0
2009-07-06 10:45:00,29.56,29.63,29.56,29.61,129200.0,17.4177,17.459,17.4177,17.4472,129200.0
2009-07-06 10:50:00,29.61,29.67,29.61,29.65,91400.0,17.4472,17.4826,17.4472,17.4708,91400.0
2009-07-06 10:55:00,29.65,29.68,29.65,29.68,77600.0,17.4708,17.4884,17.4708,17.4884,77600.0
2009-07-06 11:00:00,29.68,29.68,29.66,29.66,85800.0,17.4884,17.4884,17.4767,17.4767,85800.0
2009-07-06 11:05:00,29.66,29.69,29.66,29.68,139000.0,17.4767,17.4943,17.4767,17.4884,139000.0
2009-07-06 11:10:00,29.68,29.71,29.67,29.69,103600.0,17.4884,17.5061,17.4826,17.4943,103600.0
2009-07-06 11:15:00,29.69,29.74,29.69,29.74,139600.0,17.4943,17.5238,17.4943,17.5238,139600.0
2009-07-06 11:20:00,29.72,29.78,29.71,29.77,200800.0,17.512,17.5474,17.5061,17.5415,200800.0
2009-07-06 11:25:00,29.77,29.8,29.75,29.76,193400.0,17.5415,17.5592,17.5297,17.5356,193400.0
2009-07-06 11:30:00,29.76,29.8,29.76,29.77,249600.0,17.5356,17.5592,17.5356,17.5415,249600.0
2009-07-06 11:35:00,29.78,29.8,29.77,29.8,137200.0,17.5474,17.5592,17.5415,17.5592,137200.0
2009-07-06 11:40:00,29.79,29.8,29.74,29.76,108800.0,17.5533,17.5592,17.5238,17.5356,108800.0
2009-07-06 11:45:00,29.75,29.75,29.7,29.7,121400.0,17.5297,17.5297,17.5002,17.5002,121400.0
2009-07-06 11:50:00,29.7,29.71,29.68,29.7,72000.0,17.5002,17.5061,17.4884,17.5002,72000.0
2009-07-06 11:55:00,29.7,29.74,29.69,29.71,94200.0,17.5002,17.5238,17.4943,17.5061,94200.0
2009-07-06 12:00:00,29.71,29.73,29.7,29.71,53200.0,17.5061,17.5179,17.5002,17.5061,53200.0
2009-07-06 12:05:00,29.7,29.71,29.65,29.66,85600.0,17.5002,17.5061,17.4708,17.4767,85600.0
2009-07-06 12:10:00,29.66,29.72,29.65,29.72,114200.0,17.4767,17.512,17.4708,17.512,114200.0
2009-07-06 12:15:00,29.71,29.73,29.7,29.71,119600.0,17.5061,17.5179,17.5002,17.5061,119600.0
2009-07-06 12:20:00,29.7,29.74,29.68,29.73,133800.0,17.5002,17.5238,17.4884,17.5179,133800.0
2009-07-06 12:25:00,29.73,29.73,29.72,29.73,48200.0,17.5179,17.5179,17.512,17.5179,48200.0
2009-07-06 12:30:00,29.73,29.75,29.73,29.74,99600.0,17.5179,17.5297,17.5179,17.5238,99600.0
2009-07-06 12:35:00,29.74,29.83,29.74,29.83,200200.0,17.5238,17.5768,17.5238,17.5768,200200.0
2009-07-06 12:40:00,29.83,29.86,29.81,29.86,91400.0,17.5768,17.5945,17.565,17.5945,91400.0
2009-07-06 12:45:00,29.86,29.92,29.86,29.87,136600.0,17.5945,17.6299,17.5945,17.6004,136600.0
2009-07-06 12:50:00,29.87,29.9,29.85,29.89,62000.0,17.6004,17.6181,17.5886,17.6122,62000.0
2009-07-06 12:55:00,29.9,29.92,29.89,29.92,41400.0,17.6181,17.6299,17.6122,17.6299,41400.0
2009-07-06 13:00:00,29.92,29.95,29.9,29.93,131800.0,17.6299,17.6475,17.6181,17.6358,131800.0
2009-07-06 13:05:00,29.93,29.99,29.93,29.98,227200.0,17.6358,17.6711,17.6358,17.6652,227200.0
2009-07-06 13:10:00,29.97,29.99,29.97,29.99,59400.0,17.6593,17.6711,17.6593,17.6711,59400.0
2009-07-06 13:15:00,29.99,30.0,29.95,29.98,220200.0,17.6711,17.677,17.6475,17.6652,220200.0
2009-07-06 13:20:00,29.97,29.99,29.95,29.96,126200.0,17.6593,17.6711,17.6475,17.6534,126200.0
2009-07-06 13:25:00,29.95,29.97,29.94,29.95,59600.0,17.6475,17.6593,17.6416,17.6475,59600.0
2009-07-06 13:30:00,29.95,29.97,29.95,29.97,76400.0,17.6475,17.6593,17.6475,17.6593,76400.0
2009-07-06 13:35:00,29.98,30.0,29.98,29.99,208400.0,17.6652,17.677,17.6652,17.6711,208400.0
2009-07-06 13:40:00,29.99,30.11,29.99,30.09,597600.0,17.6711,17.7418,17.6711,17.73,597600.0
2009-07-06 13:45:00,30.09,30.12,30.09,30.1,171800.0,17.73,17.7477,17.73,17.7359,171800.0
2009-07-06 13:50:00,30.1,30.15,30.08,30.1,252200.0,17.7359,17.7654,17.7241,17.7359,252200.0
2009-07-06 13:55:00,30.1,30.18,30.09,30.16,141800.0,17.7359,17.7831,17.73,17.7713,141800.0
2009-07-06 14:00:00,30.16,30.21,30.16,30.21,139400.0,17.7713,17.8007,17.7713,17.8007,139400.0
2009-07-06 14:05:00,30.21,30.27,30.2,30.27,224200.0,17.8007,17.8361,17.7949,17.8361,224200.0
2009-07-06 14:10:00,30.27,30.32,30.24,30.3,283800.0,17.8361,17.8656,17.8184,17.8538,283800.0
2009-07-06 14:15:00,30.3,30.32,30.26,30.27,352800.0,17.8538,17.8656,17.8302,17.8361,352800.0
2009-07-06 14:20:00,30.28,30.28,30.23,30.23,225200.0,17.842,17.842,17.8125,17.8125,225200.0
2009-07-06 14:25:00,30.23,30.24,30.16,30.17,211400.0,17.8125,17.8184,17.7713,17.7772,211400.0
2009-07-06 14:30:00,30.17,30.21,30.16,30.21,125200.0,17.7772,17.8007,17.7713,17.8007,125200.0
2009-07-06 14:35:00,30.2,30.2,30.15,30.16,103200.0,17.7949,17.7949,17.7654,17.7713,103200.0
2009-07-06 14:40:00,30.16,30.17,30.11,30.12,167200.0,17.7713,17.7772,17.7418,17.7477,167200.0
2009-07-06 14:45:00,30.12,30.15,30.11,30.14,158200.0,17.7477,17.7654,17.7418,17.7595,158200.0
2009-07-06 14:50:00,30.13,30.14,30.08,30.08,185400.0,17.7536,17.7595,17.7241,17.7241,185400.0
2009-07-06 14:55:00,30.09,30.09,30.04,30.07,260000.0,17.73,17.73,17.7006,17.7183,260000.0
2009-07-06 15:00:00,30.07,30.11,30.07,30.08,162800.0,17.7183,17.7418,17.7183,17.7241,162800.0
2009-07-06 15:05:00,30.08,30.08,30.06,30.07,77000.0,17.7241,17.7241,17.7124,17.7183,77000.0
2009-07-06 15:10:00,30.07,30.08,30.01,30.03,154600.0,17.7183,17.7241,17.6829,17.6947,154600.0
2009-07-06 15:15:00,30.02,30.07,30.02,30.05,195600.0,17.6888,17.7183,17.6888,17.7065,195600.0
2009-07-06 15:20:00,30.05,30.08,30.0,30.07,241000.0,17.7065,17.7241,17.677,17.7183,241000.0
2009-07-06 15:25:00,30.08,30.08,30.05,30.05,54000.0,17.7241,17.7241,17.7065,17.7065,54000.0
2009-07-06 15:30:00,30.05,30.05,29.99,30.03,199400.0,17.7065,17.7065,17.6711,17.6947,199400.0
2009-07-06 15:35:00,30.03,30.05,30.0,30.02,135600.0,17.6947,17.7065,17.677,17.6888,135600.0
2009-07-06 15:40:00,30.02,30.1,30.02,30.09,250800.0,17.6888,17.7359,17.6888,17.73,250800.0
2009-07-06 15:45:00,30.08,30.18,30.08,30.15,264400.0,17.7241,17.7831,17.7241,17.7654,264400.0
2009-07-06 15:50:00,30.15,30.2,30.13,30.18,327000.0,17.7654,17.7949,17.7536,17.7831,327000.0
2009-07-06 15:55:00,30.18,30.2,30.16,30.17,551000.0,17.7831,17.7949,17.7713,17.7772,551000.0
2009-07-07 09:30:00,30.11,30.2,30.05,30.13,325600.0,17.7418,17.7949,17.7065,17.7536,325600.0
2009-07-07 09:35:00,30.13,30.15,30.04,30.08,210400.0,17.7536,17.7654,17.7006,17.7241,210400.0
2009-07-07 09:40:00,30.08,30.17,30.06,30.16,182000.0,17.7241,17.7772,17.7124,17.7713,182000.0
2009-07-07 09:45:00,30.16,30.24,30.15,30.21,140600.0,17.7713,17.8184,17.7654,17.8007,140600.0
2009-07-07 09:50:00,30.21,30.27,30.2,30.27,242000.0,17.8007,17.8361,17.7949,17.8361,242000.0
2009-07-07 09:55:00,30.26,30.28,30.11,30.11,233000.0,17.8302,17.842,17.7418,17.7418,233000.0
2009-07-07 10:00:00,30.11,30.23,30.09,30.22,233800.0,17.7418,17.8125,17.73,17.8066,233800.0
2009-07-07 10:05:00,30.22,30.25,30.2,30.25,163800.0,17.8066,17.8243,17.7949,17.8243,163800.0
2009-07-07 10:10:00,30.25,30.27,30.1,30.19,289200.0,17.8243,17.8361,17.7359,17.789,289200.0
2009-07-07 10:15:00,30.19,30.19,30.17,30.18,152600.0,17.789,17.789,17.7772,17.7831,152600.0
2009-07-07 10:20:00,30.18,30.22,30.17,30.18,140600.0,17.7831,17.8066,17.7772,17.7831,140600.0
2009-07-07 10:25:00,30.18,30.19,30.12,30.15,146200.0,17.7831,17.789,17.7477,17.7654,146200.0
2009-07-07 10:30:00,30.15,30.16,30.13,30.15,73200.0,17.7654,17.7713,17.7536,17.7654,73200.0
2009-07-07 10:35:00,30.15,30.21,30.14,30.21,128000.0,17.7654,17.8007,17.7595,17.8007,128000.0
2009-07-07 10:40:00,30.21,30.21,30.18,30.18,57000.0,17.8007,17.8007,17.7831,17.7831,57000.0
2009-07-07 10:45:00,30.18,30.2,30.17,30.18,106400.0,17.7831,17.7949,17.7772,17.7831,106400.0
2009-07-07 10:50:00,30.17,30.22,30.17,30.21,68000.0,17.7772,17.8066,17.7772,17.8007,68000.0
2009-07-07 10:55:00,30.2,30.22,30.17,30.18,75600.0,17.7949,17.8066,17.7772,17.7831,75600.0
2009-07-07 11:00:00,30.18,30.18,30.18,30.18,94400.0,17.7831,17.7831,17.7831,17.7831,94400.0
2009-07-07 11:05:00,30.18,30.2,30.18,30.19,64400.0,17.7831,17.7949,17.7831,17.789,64400.0
2009-07-07 11:10:00,30.2,30.2,30.18,30.18,38200.0,17.7949,17.7949,17.7831,17.7831,38200.0
2009-07-07 11:15:00,30.19,30.2,30.18,30.19,111400.0,17.789,17.7949,17.7831,17.789,111400.0
2009-07-07 11:20:00,30.2,30.2,30.19,30.19,22800.0,17.7949,17.7949,17.789,17.789,22800.0
2009-07-07 11:25:00,30.2,30.24,30.18,30.19,101600.0,17.7949,17.8184,17.7831,17.789,101600.0
2009-07-07 11:30:00,30.2,30.22,30.19,30.2,47000.0,17.7949,17.8066,17.789,17.7949,47000.0
2009-07-07 11:35:00,30.21,30.21,30.13,30.13,66200.0,17.8007,17.8007,17.7536,17.7536,66200.0
2009-07-07 11:40:00,30.14,30.14,30.08,30.09,94600.0,17.7595,17.7595,17.7241,17.73,94600.0
2009-07-07 11:45:00,30.09,30.13,30.08,30.13,40600.0,17.73,17.7536,17.7241,17.7536,40600.0
2009-07-07 11:50:00,30.13,30.19,30.13,30.18,42800.0,17.7536,17.789,17.7536,17.7831,42800.0
2009-07-07 11:55:00,30.18,30.2,30.18,30.18,62000.0,17.7831,17.7949,17.7831,17.7831,62000.0
2009-07-07 12:00:00,30.19,30.2,30.18,30.19,35200.0,17.789,17.7949,17.7831,17.789,35200.0
2009-07-07 12:05:00,30.19,30.19,30.14,30.15,105400.0,17.789,17.789,17.7595,17.7654,105400.0
2009-07-07 12:10:00,30.16,30.18,30.13,30.13,134800.0,17.7713,17.7831,17.7536,17.7536,134800.0
2009-07-07 12:15:00,30.13,30.14,30.11,30.11,50000.0,17.7536,17.7595,17.7418,17.7418,50000.0
2009-07-07 12:20:00,30.11,30.11,30.08,30.09,110800.0,17.7418,17.7418,17.7241,17.73,110800.0
2009-07-07 12:25:00,30.09,30.09,30.06,30.08,82200.0,17.73,17.73,17.7124,17.7241,82200.0
2009-07-07 12:30:00,30.08,30.09,30.07,30.08,16000.0,17.7241,17.73,17.7183,17.7241,16000.0
2009-07-07 12:35:00,30.08,30.11,30.08,30.1,61200.0,17.7241,17.7418,17.7241,17.7359,61200.0
2009-07-07 12:40:00,30.1,30.11,30.09,30.09,59000.0,17.7359,17.7418,17.73,17.73,59000.0
2009-07-07 12:45:00,30.09,30.11,30.09,30.1,50000.0,17.73,17.7418,17.73,17.7359,50000.0
2009-07-07 12:50:00,30.1,30.1,30.09,30.1,21600.0,17.7359,17.7359,17.73,17.7359,21600.0
2009-07-07 12:55:00,30.1,30.1,30.1,30.1,21800.0,17.7359,17.7359,17.7359,17.7359,21800.0
2009-07-07 13:00:00,30.1,30.1,30.1,30.1,29000.0,17.7359,17.7359,17.7359,17.7359,29000.0
2009-07-07 13:05:00,30.1,30.13,30.09,30.12,116800.0,17.7359,17.7536,17.73,17.7477,116800.0
2009-07-07 13:10:00,30.12,30.14,30.11,30.12,105200.0,17.7477,17.7595,17.7418,17.7477,105200.0
2009-07-07 13:15:00,30.11,30.13,30.11,30.13,66200.0,17.7418,17.7536,17.7418,17.7536,66200.0
2009-07-07 13:20:00,30.13,30.14,30.1,30.11,63200.0,17.7536,17.7595,17.7359,17.7418,63200.0
2009-07-07 13:25:00,30.11,30.11,30.09,30.1,117400.0,17.7418,17.7418,17.73,17.7359,117400.0
2009-07-07 13:30:00,30.1,30.1,30.1,30.1,135800.0,17.7359,17.7359,17.7359,17.7359,135800.0
2009-07-07 13:35:00,30.09,30.1,30.09,30.1,75400.0,17.73,17.7359,17.73,17.7359,75400.0
2009-07-07 13:40:00,30.1,30.11,30.1,30.1,115600.0,17.7359,17.7418,17.7359,17.7359,115600.0
2009-07-07 13:45:00,30.11,30.11,30.1,30.1,67200.0,17.7418,17.7418,17.7359,17.7359,67200.0
2009-07-07 13:50:00,30.11,30.11,30.06,30.06,233400.0,17.7418,17.7418,17.7124,17.7124,233400.0
2009-07-07 13:55:00,30.06,30.06,30.04,30.05,55200.0,17.7124,17.7124,17.7006,17.7065,55200.0
2009-07-07 14:00:00,30.05,30.05,30.03,30.05,78000.0,17.7065,17.7065,17.6947,17.7065,78000.0
2009-07-07 14:05:00,30.05,30.05,30.02,30.02,103600.0,17.7065,17.7065,17.6888,17.6888,103600.0
2009-07-07 14:10:00,30.03,30.05,30.02,30.03,55600.0,17.6947,17.7065,17.6888,17.6947,55600.0
2009-07-07 14:15:00,30.04,30.04,29.97,29.98,183000.0,17.7006,17.7006,17.6593,17.6652,183000.0
2009-07-07 14:20:00,29.98,30.0,29.98,30.0,119400.0,17.6652,17.677,17.6652,17.677,119400.0
2009-07-07 14:25:00,30.0,30.0,30.0,30.0,152600.0,17.677,17.677,17.677,17.677,152600.0
2009-07-07 14:30:00,30.0,30.0,30.0,30.0,112000.0,17.677,17.677,17.677,17.677,112000.0
2009-07-07 14:35:00,30.0,30.0,30.0,30.0,72600.0,17.677,17.677,17.677,17.677,72600.0
2009-07-07 14:40:00,30.0,30.0,29.98,30.0,140800.0,17.677,17.677,17.6652,17.677,140800.0
2009-07-07 14:45:00,30.0,30.0,29.99,30.0,152800.0,17.677,17.677,17.6711,17.677,152800.0
2009-07-07 14:50:00,30.0,30.02,29.97,30.0,186600.0,17.677,17.6888,17.6593,17.677,186600.0
2009-07-07 14:55:00,30.0,30.01,29.99,30.0,67000.0,17.677,17.6829,17.6711,17.677,67000.0
2009-07-07 15:00:00,30.0,30.01,29.93,29.95,126200.0,17.677,17.6829,17.6358,17.6475,126200.0
2009-07-07 15:05:00,29.93,29.98,29.92,29.98,149600.0,17.6358,17.6652,17.6299,17.6652,149600.0
2009-07-07 15:10:00,29.97,30.0,29.97,29.99,67600.0,17.6593,17.677,17.6593,17.6711,67600.0
2009-07-07 15:15:00,29.98,29.99,29.95,29.96,107600.0,17.6652,17.6711,17.6475,17.6534,107600.0
2009-07-07 15:20:00,29.96,29.96,29.91,29.93,192000.0,17.6534,17.6534,17.624,17.6358,192000.0
2009-07-07 15:25:00,29.93,29.95,29.89,29.9,239200.0,17.6358,17.6475,17.6122,17.6181,239200.0
2009-07-07 15:30:00,29.9,29.97,29.9,29.95,140400.0,17.6181,17.6593,17.6181,17.6475,140400.0
2009-07-07 15:35:00,29.95,29.95,29.91,29.93,95800.0,17.6475,17.6475,17.624,17.6358,95800.0
2009-07-07 15:40:00,29.93,29.95,29.91,29.93,167200.0,17.6358,17.6475,17.624,17.6358,167200.0
2009-07-07 15:45:00,29.93,29.98,29.93,29.94,170600.0,17.6358,17.6652,17.6358,17.6416,170600.0
2009-07-07 15:50:00,29.95,29.96,29.88,29.9,296200.0,17.6475,17.6534,17.6063,17.6181,296200.0
2009-07-07 15:55:00,29.9,29.94,29.9,29.92,367400.0,17.6181,17.6416,17.6181,17.6299,367400.0
2009-07-08 09:30:00,29.86,29.9,29.72,29.76,309000.0,17.735,17.7588,17.6519,17.6756,309000.0
2009-07-08 09:35:00,29.77,29.77,29.6,29.73,297000.0,17.6815,17.6815,17.5806,17.6578,297000.0
2009-07-08 09:40:00,29.73,29.75,29.6,29.75,265000.0,17.6578,17.6697,17.5806,17.6697,265000.0
2009-07-08 09:45:00,29.75,29.75,29.68,29.72,177800.0,17.6697,17.6697,17.6281,17.6519,177800.0
2009-07-08 09:50:00,29.72,29.75,29.66,29.68,119200.0,17.6519,17.6697,17.6162,17.6281,119200.0
2009-07-08 09:55:00,29.68,29.7,29.65,29.66,169200.0,17.6281,17.64,17.6103,17.6162,169200.0
2009-07-08 10:00:00,29.65,29.74,29.64,29.66,224000.0,17.6103,17.6637,17.6043,17.6162,224000.0
2009-07-08 10:05:00,29.67,29.68,29.53,29.54,328800.0,17.6222,17.6281,17.539,17.5449,328800.0
2009-07-08 10:10:00,29.54,29.6,29.53,29.58,179000.0,17.5449,17.5806,17.539,17.5687,179000.0
2009-07-08 10:15:00,29.58,29.68,29.58,29.63,134800.0,17.5687,17.6281,17.5687,17.5984,134800.0
2009-07-08 10:20:00,29.63,29.66,29.61,29.62,127600.0,17.5984,17.6162,17.5865,17.5925,127600.0
2009-07-08 10:25:00,29.62,29.65,29.61,29.64,89000.0,17.5925,17.6103,17.5865,17.6043,89000.0
2009-07-08 10:30:00,29.65,29.65,29.58,29.6,137000.0,17.6103,17.6103,17.5687,17.5806,137000.0
2009-07-08 10:35:00,29.6,29.63,29.58,29.63,109000.0,17.5806,17.5984,17.5687,17.5984,109000.0
2009-07-08 10:40:00,29.61,29.61,29.58,29.59,63600.0,17.5865,17.5865,17.5687,17.5746,63600.0
2009-07-08 10:45:00,29.59,29.6,29.58,29.58,59600.0,17.5746,17.5806,17.5687,17.5687,59600.0
2009-07-08 10:50:00,29.58,29.6,29.57,29.58,125000.0,17.5687,17.5806,17.5628,17.5687,125000.0
2009-07-08 10:55:00,29.58,29.58,29.55,29.57,103800.0,17.5687,17.5687,17.5509,17.5628,103800.0
2009-07-08 11:00:00,29.57,29.66,29.56,29.65,164400.0,17.5628,17.6162,17.5568,17.6103,164400.0
2009-07-08 11:05:00,29.65,29.65,29.56,29.58,111200.0,17.6103,17.6103,17.5568,17.5687,111200.0
2009-07-08 11:10:00,29.58,29.61,29.58,29.6,62400.0,17.5687,17.5865,17.5687,17.5806,62400.0
2009-07-08 11:15:00,29.59,29.61,29.58,29.58,92600.0,17.5746,17.5865,17.5687,17.5687,92600.0
2009-07-08 11:20:00,29.58,29.58,29.53,29.57,156800.0,17.5687,17.5687,17.539,17.5628,156800.0
2009-07-08 11:25:00,29.57,29.57,29.51,29.53,147200.0,17.5628,17.5628,17.5271,17.539,147200.0
2009-07-08 11:30:00,29.53,29.56,29.5,29.52,115600.0,17.539,17.5568,17.5212,17.5331,115600.0
2009-07-08 11:35:00,29.5,29.52,29.5,29.5,135400.0,17.5212,17.5331,17.5212,17.5212,135400.0
2009-07-08 11:40:00,29.5,29.53,29.5,29.5,117000.0,17.5212,17.539,17.5212,17.5212,117000.0
2009-07-08 11:45:00,29.5,29.57,29.5,29.54,157200.0,17.5212,17.5628,17.5212,17.5449,157200.0
2009-07-08 11:50:00,29.54,29.54,29.47,29.48,110200.0,17.5449,17.5449,17.5034,17.5093,110200.0
2009-07-08 11:55:00,29.49,29.52,29.47,29.5,115400.0,17.5152,17.5331,17.5034,17.5212,115400.0
2009-07-08 12:00:00,29.5,29.53,29.49,29.51,74200.0,17.5212,17.539,17.5152,17.5271,74200.0
2009-07-08 12:05:00,29.52,29.53,29.5,29.5,44600.0,17.5331,17.539,17.5212,17.5212,44600.0
2009-07-08 12:10:00,29.5,29.51,29.49,29.5,53000.0,17.5212,17.5271,17.5152,17.5212,53000.0
2009-07-08 12:15:00,29.5,29.5,29.48,29.5,78400.0,17.5212,17.5212,17.5093,17.5212,78400.0
2009-07-08 12:20:00,29.5,29.5,29.47,29.49,75400.0,17.5212,17.5212,17.5034,17.5152,75400.0
2009-07-08 12:25:00,29.49,29.5,29.49,29.5,29000.0,17.5152,17.5212,17.5152,17.5212,29000.0
2009-07-08 12:30:00,29.5,29.51,29.49,29.5,60800.0,17.5212,17.5271,17.5152,17.5212,60800.0
2009-07-08 12:35:00,29.5,29.5,29.47,29.47,180200.0,17.5212,17.5212,17.5034,17.5034,180200.0
2009-07-08 12:40:00,29.48,29.5,29.47,29.5,100200.0,17.5093,17.5212,17.5034,17.5212,100200.0
2009-07-08 12:45:00,29.5,29.5,29.44,29.45,86400.0,17.5212,17.5212,17.4855,17.4915,86400.0
2009-07-08 12:50:00,29.45,29.45,29.42,29.43,46600.0,17.4915,17.4915,17.4737,17.4796,46600.0
2009-07-08 12:55:00,29.43,29.45,29.42,29.43,64200.0,17.4796,17.4915,17.4737,17.4796,64200.0
2009-07-08 13:00:00,29.43,29.46,29.42,29.43,124800.0,17.4796,17.4974,17.4737,17.4796,124800.0
2009-07-08 13:05:00,29.43,29.45,29.41,29.43,74800.0,17.4796,17.4915,17.4677,17.4796,74800.0
2009-07-08 13:10:00,29.43,29.43,29.41,29.41,54400.0,17.4796,17.4796,17.4677,17.4677,54400.0
2009-07-08 13:15:00,29.41,29.43,29.4,29.43,114800.0,17.4677,17.4796,17.4618,17.4796,114800.0
2009-07-08 13:20:00,29.43,29.47,29.41,29.47,75800.0,17.4796,17.5034,17.4677,17.5034,75800.0
2009-07-08 13:25:00,29.47,29.53,29.47,29.51,190200.0,17.5034,17.539,17.5034,17.5271,190200.0
2009-07-08 13:30:00,29.51,29.52,29.46,29.47,153800.0,17.5271,17.5331,17.4974,17.5034,153800.0
2009-07-08 13:35:00,29.47,29.48,29.45,29.46,113400.0,17.5034,17.5093,17.4915,17.4974,113400.0
2009-07-08 13:40:00,29.46,29.46,29.38,29.38,115200.0,17.4974,17.4974,17.4499,17.4499,115200.0
2009-07-08 13:45:00,29.38,29.43,29.38,29.41,88600.0,17.4499,17.4796,17.4499,17.4677,88600.0
2009-07-08 13:50:00,29.41,29.42,29.37,29.38,53200.0,17.4677,17.4737,17.444,17.4499,53200.0
2009-07-08 13:55:00,29.37,29.38,29.36,29.37,44200.0,17.444,17.4499,17.438,17.444,44200.0
2009-07-08 14:00:00,29.37,29.4,29.36,29.38,100600.0,17.444,17.4618,17.438,17.4499,100600.0
2009-07-08 14:05:00,29.38,29.38,29.34,29.34,137800.0,17.4499,17.4499,17.4262,17.4262,137800.0
2009-07-08 14:10:00,29.34,29.36,29.33,29.34,93200.0,17.4262,17.438,17.4202,17.4262,93200.0
2009-07-08 14:15:00,29.33,29.35,29.3,29.3,103600.0,17.4202,17.4321,17.4024,17.4024,103600.0
2009-07-08 14:20:00,29.3,29.39,29.3,29.36,117600.0,17.4024,17.4559,17.4024,17.438,117600.0
2009-07-08 14:25:00,29.35,29.38,29.34,29.35,82800.0,17.4321,17.4499,17.4262,17.4321,82800.0
2009-07-08 14:30:00,29.35,29.42,29.35,29.38,118400.0,17.4321,17.4737,17.4321,17.4499,118400.0
2009-07-08 14:35:00,29.38,29.41,29.38,29.39,57400.0,17.4499,17.4677,17.4499,17.4559,57400.0
2009-07-08 14:40:00,29.38,29.41,29.38,29.41,53400.0,17.4499,17.4677,17.4499,17.4677,53400.0
2009-07-08 14:45:00,29.41,29.41,29.39,29.39,67000.0,17.4677,17.4677,17.4559,17.4559,67000.0
2009-07-08 14:50:00,29.39,29.43,29.39,29.43,131400.0,17.4559,17.4796,17.4559,17.4796,131400.0
2009-07-08 14:55:00,29.43,29.46,29.41,29.46,101000.0,17.4796,17.4974,17.4677,17.4974,101000.0
2009-07-08 15:00:00,29.45,29.46,29.41,29.43,165400.0,17.4915,17.4974,17.4677,17.4796,165400.0
2009-07-08 15:05:00,29.43,29.45,29.41,29.42,152000.0,17.4796,17.4915,17.4677,17.4737,152000.0
2009-07-08 15:10:00,29.42,29.42,29.36,29.39,190800.0,17.4737,17.4737,17.438,17.4559,190800.0
2009-07-08 15:15:00,29.39,29.4,29.36,29.36,127600.0,17.4559,17.4618,17.438,17.438,127600.0
2009-07-08 15:20:00,29.36,29.38,29.33,29.34,145000.0,17.438,17.4499,17.4202,17.4262,145000.0
2009-07-08 15:25:00,29.35,29.35,29.3,29.34,239400.0,17.4321,17.4321,17.4024,17.4262,239400.0
2009-07-08 15:30:00,29.34,29.36,29.33,29.35,184000.0,17.4262,17.438,17.4202,17.4321,184000.0
2009-07-08 15:35:00,29.35,29.36,29.32,29.33,301400.0,17.4321,17.438,17.4143,17.4202,301400.0
2009-07-08 15:40:00,29.33,29.35,29.32,29.35,301000.0,17.4202,17.4321,17.4143,17.4321,301000.0
2009-07-08 15:45:00,29.35,29.43,29.34,29.38,339200.0,17.4321,17.4796,17.4262,17.4499,339200.0
2009-07-08 15:50:00,29.39,29.47,29.39,29.45,358000.0,17.4559,17.5034,17.4559,17.4915,358000.0
2009-07-08 15:55:00,29.45,29.5,29.43,29.43,547600.0,17.4915,17.5212,17.4796,17.4796,547600.0
2009-07-09 09:30:00,29.68,29.68,29.29,29.3,145600.0,17.6281,17.6281,17.3965,17.4024,145600.0
2009-07-09 09:35:00,29.3,29.37,29.24,29.36,117200.0,17.4024,17.444,17.3668,17.438,117200.0
2009-07-09 09:40:00,29.36,29.36,29.24,29.25,88000.0,17.438,17.438,17.3668,17.3727,88000.0
2009-07-09 09:45:00,29.25,29.27,29.19,29.22,107000.0,17.3727,17.3846,17.3371,17.3549,107000.0
2009-07-09 09:50:00,29.22,29.28,29.2,29.25,127400.0,17.3549,17.3905,17.343,17.3727,127400.0
2009-07-09 09:55:00,29.26,29.27,29.2,29.23,66600.0,17.3786,17.3846,17.343,17.3608,66600.0
2009-07-09 10:00:00,29.23,29.25,29.2,29.24,48600.0,17.3608,17.3727,17.343,17.3668,48600.0
2009-07-09 10:05:00,29.24,29.27,29.22,29.22,53800.0,17.3668,17.3846,17.3549,17.3549,53800.0
2009-07-09 10:10:00,29.22,29.23,29.21,29.21,32000.0,17.3549,17.3608,17.3489,17.3489,32000.0
2009-07-09 10:15:00,29.21,29.27,29.21,29.21,131200.0,17.3489,17.3846,17.3489,17.3489,131200.0
2009-07-09 10:20:00,29.21,29.25,29.2,29.24,71400.0,17.3489,17.3727,17.343,17.3668,71400.0
2009-07-09 10:25:00,29.25,29.25,29.2,29.25,119000.0,17.3727,17.3727,17.343,17.3727,119000.0
2009-07-09 10:30:00,29.24,29.25,29.21,29.21,64400.0,17.3668,17.3727,17.3489,17.3489,64400.0
2009-07-09 10:35:00,29.21,29.23,29.2,29.2,85400.0,17.3489,17.3608,17.343,17.343,85400.0
2009-07-09 10:40:00,29.2,29.27,29.19,29.26,66200.0,17.343,17.3846,17.3371,17.3786,66200.0
2009-07-09 10:45:00,29.25,29.29,29.22,29.24,45000.0,17.3727,17.3965,17.3549,17.3668,45000.0
2009-07-09 10:50:00,29.25,29.27,29.23,29.25,29600.0,17.3727,17.3846,17.3608,17.3727,29600.0
2009-07-09 10:55:00,29.25,29.28,29.23,29.27,26000.0,17.3727,17.3905,17.3608,17.3846,26000.0
2009-07-09 11:00:00,29.27,29.27,29.23,29.23,54400.0,17.3846,17.3846,17.3608,17.3608,54400.0
2009-07-09 11:05:00,29.23,29.23,29.2,29.21,79200.0,17.3608,17.3608,17.343,17.3489,79200.0
2009-07-09 11:10:00,29.21,29.22,29.19,29.19,89600.0,17.3489,17.3549,17.3371,17.3371,89600.0
2009-07-09 11:15:00,29.19,29.2,29.18,29.18,139200.0,17.3371,17.343,17.3311,17.3311,139200.0
2009-07-09 11:20:00,29.18,29.28,29.18,29.28,64400.0,17.3311,17.3905,17.3311,17.3905,64400.0
2009-07-09 11:25:00,29.27,29.34,29.25,29.3,63000.0,17.3846,17.4262,17.3727,17.4024,63000.0
2009-07-09 11:30:00,29.3,29.31,29.25,29.28,89200.0,17.4024,17.4083,17.3727,17.3905,89200.0
2009-07-09 11:35:00,29.27,29.3,29.25,29.25,47800.0,17.3846,17.4024,17.3727,17.3727,47800.0
2009-07-09 11:40:00,29.25,29.25,29.22,29.22,44000.0,17.3727,17.3727,17.3549,17.3549,44000.0
2009-07-09 11:45:00,29.22,29.26,29.22,29.24,39800.0,17.3549,17.3786,17.3549,17.3668,39800.0
2009-07-09 11:50:00,29.25,29.25,29.24,29.24,26000.0,17.3727,17.3727,17.3668,17.3668,26000.0
2009-07-09 11:55:00,29.25,29.25,29.22,29.24,49600.0,17.3727,17.3727,17.3549,17.3668,49600.0
2009-07-09 12:00:00,29.24,29.25,29.23,29.24,44000.0,17.3668,17.3727,17.3608,17.3668,44000.0
2009-07-09 12:05:00,29.24,29.25,29.23,29.24,40000.0,17.3668,17.3727,17.3608,17.3668,40000.0
2009-07-09 12:10:00,29.23,29.25,29.23,29.23,33400.0,17.3608,17.3727,17.3608,17.3608,33400.0
2009-07-09 12:15:00,29.23,29.26,29.23,29.25,50600.0,17.3608,17.3786,17.3608,17.3727,50600.0
2009-07-09 12:20:00,29.25,29.25,29.23,29.24,41000.0,17.3727,17.3727,17.3608,17.3668,41000.0
2009-07-09 12:25:00,29.24,29.25,29.24,29.25,33600.0,17.3668,17.3727,17.3668,17.3727,33600.0
2009-07-09 12:30:00,29.25,29.25,29.25,29.25,40000.0,17.3727,17.3727,17.3727,17.3727,40000.0
2009-07-09 12:35:00,29.25,29.25,29.24,29.25,43200.0,17.3727,17.3727,17.3668,17.3727,43200.0
2009-07-09 12:40:00,29.25,29.25,29.24,29.25,44800.0,17.3727,17.3727,17.3668,17.3727,44800.0
2009-07-09 12:45:00,29.25,29.29,29.25,29.29,78000.0,17.3727,17.3965,17.3727,17.3965,78000.0
2009-07-09 12:50:00,29.29,29.32,29.26,29.32,68600.0,17.3965,17.4143,17.3786,17.4143,68600.0
2009-07-09 12:55:00,29.32,29.34,29.31,29.33,27400.0,17.4143,17.4262,17.4083,17.4202,27400.0
2009-07-09 13:00:00,29.34,29.35,29.3,29.33,54000.0,17.4262,17.4321,17.4024,17.4202,54000.0
2009-07-09 13:05:00,29.33,29.33,29.29,29.31,60200.0,17.4202,17.4202,17.3965,17.4083,60200.0
2009-07-09 13:10:00,29.31,29.38,29.31,29.35,57200.0,17.4083,17.4499,17.4083,17.4321,57200.0
2009-07-09 13:15:00,29.35,29.35,29.29,29.29,74400.0,17.4321,17.4321,17.3965,17.3965,74400.0
2009-07-09 13:20:00,29.29,29.31,29.28,29.3,41000.0,17.3965,17.4083,17.3905,17.4024,41000.0
2009-07-09 13:25:00,29.29,29.31,29.25,29.29,57200.0,17.3965,17.4083,17.3727,17.3965,57200.0
2009-07-09 13:30:00,29.29,29.3,29.25,29.29,83400.0,17.3965,17.4024,17.3727,17.3965,83400.0
2009-07-09 13:35:00,29.29,29.31,29.28,29.28,27600.0,17.3965,17.4083,17.3905,17.3905,27600.0
2009-07-09 13:40:00,29.29,29.31,29.27,29.31,76400.0,17.3965,17.4083,17.3846,17.4083,76400.0
2009-07-09 13:45:00,29.3,29.31,29.29,29.3,37000.0,17.4024,17.4083,17.3965,17.4024,37000.0
2009-07-09 13:50:00,29.3,29.31,29.29,29.29,28400.0,17.4024,17.4083,17.3965,17.3965,28400.0
2009-07-09 13:55:00,29.3,29.31,29.29,29.3,30000.0,17.4024,17.4083,17.3965,17.4024,30000.0
2009-07-09 14:00:00,29.3,29.31,29.29,29.3,33800.0,17.4024,17.4083,17.3965,17.4024,33800.0
2009-07-09 14:05:00,29.3,29.31,29.3,29.3,29400.0,17.4024,17.4083,17.4024,17.4024,29400.0
2009-07-09 14:10:00,29.3,29.31,29.3,29.3,67800.0,17.4024,17.4083,17.4024,17.4024,67800.0
2009-07-09 14:15:00,29.3,29.33,29.3,29.32,58600.0,17.4024,17.4202,17.4024,17.4143,58600.0
2009-07-09 14:20:00,29.33,29.37,29.33,29.36,32600.0,17.4202,17.444,17.4202,17.438,32600.0
2009-07-09 14:25:00,29.37,29.4,29.36,29.39,50400.0,17.444,17.4618,17.438,17.4559,50400.0
2009-07-09 14:30:00,29.39,29.44,29.39,29.44,59400.0,17.4559,17.4855,17.4559,17.4855,59400.0
2009-07-09 14:35:00,29.44,29.44,29.39,29.4,46600.0,17.4855,17.4855,17.4559,17.4618,46600.0
2009-07-09 14:40:00,29.41,29.41,29.39,29.4,37000.0,17.4677,17.4677,17.4559,17.4618,37000.0
2009-07-09 14:45:00,29.4,29.42,29.36,29.41,33600.0,17.4618,17.4737,17.438,17.4677,33600.0
2009-07-09 14:50:00,29.41,29.41,29.39,29.41,35400.0,17.4677,17.4677,17.4559,17.4677,35400.0
2009-07-09 14:55:00,29.41,29.41,29.34,29.36,57600.0,17.4677,17.4677,17.4262,17.438,57600.0
2009-07-09 15:00:00,29.36,29.36,29.31,29.32,84600.0,17.438,17.438,17.4083,17.4143,84600.0
2009-07-09 15:05:00,29.32,29.33,29.3,29.31,41000.0,17.4143,17.4202,17.4024,17.4083,41000.0
2009-07-09 15:10:00,29.31,29.34,29.3,29.33,40400.0,17.4083,17.4262,17.4024,17.4202,40400.0
2009-07-09 15:15:00,29.33,29.35,29.32,29.35,47000.0,17.4202,17.4321,17.4143,17.4321,47000.0
2009-07-09 15:20:00,29.35,29.35,29.29,29.31,41800.0,17.4321,17.4321,17.3965,17.4083,41800.0
2009-07-09 15:25:00,29.31,29.31,29.28,29.29,57800.0,17.4083,17.4083,17.3905,17.3965,57800.0
2009-07-09 15:30:00,29.29,29.3,29.25,29.27,109600.0,17.3965,17.4024,17.3727,17.3846,109600.0
2009-07-09 15:35:00,29.26,29.29,29.25,29.28,64400.0,17.3786,17.3965,17.3727,17.3905,64400.0
2009-07-09 15:40:00,29.28,29.33,29.28,29.33,58000.0,17.3905,17.4202,17.3905,17.4202,58000.0
2009-07-09 15:45:00,29.33,29.4,29.32,29.38,112000.0,17.4202,17.4618,17.4143,17.4499,112000.0
2009-07-09 15:50:00,29.37,29.38,29.31,29.34,127200.0,17.444,17.4499,17.4083,17.4262,127200.0
2009-07-09 15:55:00,29.34,29.35,29.29,29.31,231200.0,17.4262,17.4321,17.3965,17.4083,231200.0
2009-07-10 09:30:00,29.28,29.5,29.27,29.47,66000.0,17.3905,17.5212,17.3846,17.5034,66000.0
2009-07-10 09:35:00,29.48,29.48,29.27,29.4,68400.0,17.5093,17.5093,17.3846,17.4618,68400.0
2009-07-10 09:40:00,29.42,29.42,29.36,29.41,42200.0,17.4737,17.4737,17.438,17.4677,42200.0
2009-07-10 09:45:00,29.41,29.45,29.38,29.45,45000.0,17.4677,17.4915,17.4499,17.4915,45000.0
2009-07-10 09:50:00,29.45,29.5,29.44,29.46,71600.0,17.4915,17.5212,17.4855,17.4974,71600.0
2009-07-10 09:55:00,29.46,29.51,29.43,29.5,88600.0,17.4974,17.5271,17.4796,17.5212,88600.0
2009-07-10 10:00:00,29.5,29.55,29.47,29.49,122800.0,17.5212,17.5509,17.5034,17.5152,122800.0
2009-07-10 10:05:00,29.5,29.5,29.08,29.44,74600.0,17.5212,17.5212,17.2717,17.4855,74600.0
2009-07-10 10:10:00,29.43,29.49,29.43,29.45,64600.0,17.4796,17.5152,17.4796,17.4915,64600.0
2009-07-10 10:15:00,29.46,29.5,29.45,29.5,140800.0,17.4974,17.5212,17.4915,17.5212,140800.0
2009-07-10 10:20:00,29.5,29.52,29.5,29.5,37400.0,17.5212,17.5331,17.5212,17.5212,37400.0
2009-07-10 10:25:00,29.5,29.5,29.44,29.48,19000.0,17.5212,17.5212,17.4855,17.5093,19000.0
2009-07-10 10:30:00,29.49,29.5,29.46,29.49,22600.0,17.5152,17.5212,17.4974,17.5152,22600.0
2009-07-10 10:35:00,29.5,29.51,29.41,29.41,38800.0,17.5212,17.5271,17.4677,17.4677,38800.0
2009-07-10 10:40:00,29.41,29.43,29.38,29.39,33600.0,17.4677,17.4796,17.4499,17.4559,33600.0
2009-07-10 10:45:00,29.39,29.4,29.36,29.39,65600.0,17.4559,17.4618,17.438,17.4559,65600.0
2009-07-10 10:50:00,29.39,29.41,29.36,29.41,24800.0,17.4559,17.4677,17.438,17.4677,24800.0
2009-07-10 10:55:00,29.39,29.43,29.37,29.4,177600.0,17.4559,17.4796,17.444,17.4618,177600.0
2009-07-10 11:00:00,29.4,29.4,29.31,29.32,24400.0,17.4618,17.4618,17.4083,17.4143,24400.0
2009-07-10 11:05:00,29.32,29.4,29.3,29.35,33400.0,17.4143,17.4618,17.4024,17.4321,33400.0
2009-07-10 11:10:00,29.34,29.37,29.29,29.37,41200.0,17.4262,17.444,17.3965,17.444,41200.0
2009-07-10 11:15:00,29.37,29.38,29.32,29.36,104000.0,17.444,17.4499,17.4143,17.438,104000.0
2009-07-10 11:20:00,29.36,29.39,29.3,29.31,110400.0,17.438,17.4559,17.4024,17.4083,110400.0
2009-07-10 11:25:00,29.31,29.31,29.25,29.28,87600.0,17.4083,17.4083,17.3727,17.3905,87600.0
2009-07-10 11:30:00,29.28,29.28,29.22,29.28,74200.0,17.3905,17.3905,17.3549,17.3905,74200.0
2009-07-10 11:35:00,29.28,29.3,29.21,29.22,43800.0,17.3905,17.4024,17.3489,17.3549,43800.0
2009-07-10 11:40:00,29.22,29.22,29.19,29.19,25600.0,17.3549,17.3549,17.3371,17.3371,25600.0
2009-07-10 11:45:00,29.19,29.21,29.18,29.18,45000.0,17.3371,17.3489,17.3311,17.3311,45000.0
2009-07-10 11:50:00,29.18,29.18,29.15,29.18,32400.0,17.3311,17.3311,17.3133,17.3311,32400.0
2009-07-10 11:55:00,29.18,29.18,29.12,29.14,40000.0,17.3311,17.3311,17.2955,17.3074,40000.0
2009-07-10 12:00:00,29.14,29.17,29.11,29.16,46600.0,17.3074,17.3252,17.2896,17.3192,46600.0
2009-07-10 12:05:00,29.16,29.21,29.16,29.18,57400.0,17.3192,17.3489,17.3192,17.3311,57400.0
2009-07-10 12:10:00,29.18,29.22,29.18,29.21,26600.0,17.3311,17.3549,17.3311,17.3489,26600.0
2009-07-10 12:15:00,29.21,29.25,29.21,29.25,37800.0,17.3489,17.3727,17.3489,17.3727,37800.0
2009-07-10 12:20:00,29.25,29.26,29.23,29.25,61400.0,17.3727,17.3786,17.3608,17.3727,61400.0
2009-07-10 12:25:00,29.25,29.28,29.24,29.25,29800.0,17.3727,17.3905,17.3668,17.3727,29800.0
2009-07-10 12:30:00,29.25,29.27,29.25,29.27,17400.0,17.3727,17.3846,17.3727,17.3846,17400.0
2009-07-10 12:35:00,29.27,29.3,29.25,29.29,55200.0,17.3846,17.4024,17.3727,17.3965,55200.0
2009-07-10 12:40:00,29.29,29.3,29.22,29.25,66400.0,17.3965,17.4024,17.3549,17.3727,66400.0
2009-07-10 12:45:00,29.25,29.32,29.25,29.29,50400.0,17.3727,17.4143,17.3727,17.3965,50400.0
2009-07-10 12:50:00,29.29,29.32,29.28,29.31,17000.0,17.3965,17.4143,17.3905,17.4083,17000.0
2009-07-10 12:55:00,29.3,29.32,29.3,29.32,6800.0,17.4024,17.4143,17.4024,17.4143,6800.0
2009-07-10 13:00:00,29.32,29.32,29.3,29.3,25000.0,17.4143,17.4143,17.4024,17.4024,25000.0
2009-07-10 13:05:00,29.29,29.3,29.27,29.29,28400.0,17.3965,17.4024,17.3846,17.3965,28400.0
2009-07-10 13:10:00,29.28,29.29,29.25,29.27,46000.0,17.3905,17.3965,17.3727,17.3846,46000.0
2009-07-10 13:15:00,29.27,29.29,29.26,29.28,28800.0,17.3846,17.3965,17.3786,17.3905,28800.0
2009-07-10 13:20:00,29.28,29.28,29.25,29.26,35400.0,17.3905,17.3905,17.3727,17.3786,35400.0
2009-07-10 13:25:00,29.25,29.26,29.23,29.24,36200.0,17.3727,17.3786,17.3608,17.3668,36200.0
2009-07-10 13:30:00,29.24,29.28,29.24,29.25,55200.0,17.3668,17.3905,17.3668,17.3727,55200.0
2009-07-10 13:35:00,29.25,29.25,29.21,29.21,19800.0,17.3727,17.3727,17.3489,17.3489,19800.0
2009-07-10 13:40:00,29.21,29.28,29.21,29.28,24000.0,17.3489,17.3905,17.3489,17.3905,24000.0
2009-07-10 13:45:00,29.27,29.27,29.24,29.24,18600.0,17.3846,17.3846,17.3668,17.3668,18600.0
2009-07-10 13:50:00,29.24,29.27,29.23,29.26,17000.0,17.3668,17.3846,17.3608,17.3786,17000.0
2009-07-10 13:55:00,29.25,29.27,29.22,29.27,18800.0,17.3727,17.3846,17.3549,17.3846,18800.0
2009-07-10 14:00:00,29.27,29.28,29.24,29.26,40400.0,17.3846,17.3905,17.3668,17.3786,40400.0
2009-07-10 14:05:00,29.26,29.28,29.23,29.23,85000.0,17.3786,17.3905,17.3608,17.3608,85000.0
2009-07-10 14:10:00,29.23,29.25,29.21,29.22,46400.0,17.3608,17.3727,17.3489,17.3549,46400.0
2009-07-10 14:15:00,29.23,29.24,29.21,29.24,16800.0,17.3608,17.3668,17.3489,17.3668,16800.0
2009-07-10 14:20:00,29.23,29.23,29.19,29.19,28000.0,17.3608,17.3608,17.3371,17.3371,28000.0
2009-07-10 14:25:00,29.19,29.2,29.16,29.2,29800.0,17.3371,17.343,17.3192,17.343,29800.0
2009-07-10 14:30:00,29.19,29.2,29.16,29.17,133200.0,17.3371,17.343,17.3192,17.3252,133200.0
2009-07-10 14:35:00,29.17,29.2,29.17,29.18,98400.0,17.3252,17.343,17.3252,17.3311,98400.0
2009-07-10 14:40:00,29.18,29.2,29.14,29.15,151600.0,17.3311,17.343,17.3074,17.3133,151600.0
2009-07-10 14:45:00,29.15,29.16,29.13,29.15,76800.0,17.3133,17.3192,17.3014,17.3133,76800.0
2009-07-10 14:50:00,29.15,29.15,29.11,29.11,105200.0,17.3133,17.3133,17.2896,17.2896,105200.0
2009-07-10 14:55:00,29.11,29.13,29.1,29.1,111200.0,17.2896,17.3014,17.2836,17.2836,111200.0
2009-07-10 15:00:00,29.1,29.12,29.08,29.1,124400.0,17.2836,17.2955,17.2717,17.2836,124400.0
2009-07-10 15:05:00,29.1,29.11,29.1,29.11,68200.0,17.2836,17.2896,17.2836,17.2896,68200.0
2009-07-10 15:10:00,29.11,29.11,29.09,29.11,135000.0,17.2896,17.2896,17.2777,17.2896,135000.0
2009-07-10 15:15:00,29.11,29.15,29.11,29.14,148000.0,17.2896,17.3133,17.2896,17.3074,148000.0
2009-07-10 15:20:00,29.14,29.17,29.11,29.14,98600.0,17.3074,17.3252,17.2896,17.3074,98600.0
2009-07-10 15:25:00,29.14,29.16,29.13,29.14,59000.0,17.3074,17.3192,17.3014,17.3074,59000.0
2009-07-10 15:30:00,29.14,29.16,29.11,29.16,75600.0,17.3074,17.3192,17.2896,17.3192,75600.0
2009-07-10 15:35:00,29.15,29.17,29.13,29.14,111600.0,17.3133,17.3252,17.3014,17.3074,111600.0
2009-07-10 15:40:00,29.14,29.18,29.14,29.17,93400.0,17.3074,17.3311,17.3074,17.3252,93400.0
2009-07-10 15:45:00,29.17,29.22,29.17,29.22,162800.0,17.3252,17.3549,17.3252,17.3549,162800.0
2009-07-10 15:50:00,29.21,29.24,29.18,29.21,137000.0,17.3489,17.3668,17.3311,17.3489,137000.0
2009-07-10 15:55:00,29.2,29.22,29.16,29.16,239200.0,17.343,17.3549,17.3192,17.3192,239200.0
2009-07-13 09:30:00,29.29,29.31,29.22,29.28,199600.0,17.3965,17.4083,17.3549,17.3905,199600.0
2009-07-13 09:35:00,29.28,29.41,29.27,29.41,250800.0,17.3905,17.4677,17.3846,17.4677,250800.0
2009-07-13 09:40:00,29.41,29.48,29.36,29.36,164200.0,17.4677,17.5093,17.438,17.438,164200.0
2009-07-13 09:45:00,29.36,29.48,29.36,29.43,120200.0,17.438,17.5093,17.438,17.4796,120200.0
2009-07-13 09:50:00,29.43,29.47,29.43,29.45,157400.0,17.4796,17.5034,17.4796,17.4915,157400.0
2009-07-13 09:55:00,29.45,29.46,29.38,29.38,102200.0,17.4915,17.4974,17.4499,17.4499,102200.0
2009-07-13 10:00:00,29.38,29.43,29.35,29.39,129200.0,17.4499,17.4796,17.4321,17.4559,129200.0
2009-07-13 10:05:00,29.37,29.37,29.29,29.32,66800.0,17.444,17.444,17.3965,17.4143,66800.0
2009-07-13 10:10:00,29.32,29.32,29.27,29.29,79600.0,17.4143,17.4143,17.3846,17.3965,79600.0
2009-07-13 10:15:00,29.29,29.3,29.23,29.25,190800.0,17.3965,17.4024,17.3608,17.3727,190800.0
2009-07-13 10:20:00,29.24,29.25,29.23,29.25,207800.0,17.3668,17.3727,17.3608,17.3727,207800.0
2009-07-13 10:25:00,29.25,29.27,29.24,29.25,181600.0,17.3727,17.3846,17.3668,17.3727,181600.0
2009-07-13 10:30:00,29.27,29.3,29.25,29.27,135800.0,17.3846,17.4024,17.3727,17.3846,135800.0
2009-07-13 10:35:00,29.27,29.34,29.27,29.31,54600.0,17.3846,17.4262,17.3846,17.4083,54600.0
2009-07-13 10:40:00,29.31,29.34,29.29,29.31,115200.0,17.4083,17.4262,17.3965,17.4083,115200.0
2009-07-13 10:45:00,29.31,29.34,29.29,29.31,46600.0,17.4083,17.4262,17.3965,17.4083,46600.0
2009-07-13 10:50:00,29.31,29.33,29.3,29.32,31800.0,17.4083,17.4202,17.4024,17.4143,31800.0
2009-07-13 10:55:00,29.32,29.34,29.3,29.33,55400.0,17.4143,17.4262,17.4024,17.4202,55400.0
2009-07-13 11:00:00,29.33,29.35,29.31,29.33,58600.0,17.4202,17.4321,17.4083,17.4202,58600.0
2009-07-13 11:05:00,29.33,29.38,29.33,29.38,84000.0,17.4202,17.4499,17.4202,17.4499,84000.0
2009-07-13 11:10:00,29.38,29.45,29.35,29.45,151000.0,17.4499,17.4915,17.4321,17.4915,151000.0
2009-07-13 11:15:00,29.44,29.45,29.42,29.45,70600.0,17.4855,17.4915,17.4737,17.4915,70600.0
2009-07-13 11:20:00,29.45,29.45,29.43,29.45,30800.0,17.4915,17.4915,17.4796,17.4915,30800.0
2009-07-13 11:25:00,29.45,29.45,29.42,29.44,44400.0,17.4915,17.4915,17.4737,17.4855,44400.0
2009-07-13 11:30:00,29.44,29.5,29.44,29.46,92000.0,17.4855,17.5212,17.4855,17.4974,92000.0
2009-07-13 11:35:00,29.46,29.52,29.46,29.5,68400.0,17.4974,17.5331,17.4974,17.5212,68400.0
2009-07-13 11:40:00,29.5,29.53,29.49,29.53,26800.0,17.5212,17.539,17.5152,17.539,26800.0
2009-07-13 11:45:00,29.54,29.55,29.5,29.53,46400.0,17.5449,17.5509,17.5212,17.539,46400.0
2009-07-13 11:50:00,29.52,29.55,29.5,29.53,23800.0,17.5331,17.5509,17.5212,17.539,23800.0
2009-07-13 11:55:00,29.52,29.53,29.5,29.5,14800.0,17.5331,17.539,17.5212,17.5212,14800.0
2009-07-13 12:00:00,29.5,29.53,29.45,29.45,85600.0,17.5212,17.539,17.4915,17.4915,85600.0
2009-07-13 12:05:00,29.45,29.49,29.45,29.47,59000.0,17.4915,17.5152,17.4915,17.5034,59000.0
2009-07-13 12:10:00,29.48,29.49,29.47,29.49,34800.0,17.5093,17.5152,17.5034,17.5152,34800.0
2009-07-13 12:15:00,29.47,29.51,29.47,29.5,14800.0,17.5034,17.5271,17.5034,17.5212,14800.0
2009-07-13 12:20:00,29.51,29.54,29.5,29.54,33400.0,17.5271,17.5449,17.5212,17.5449,33400.0
2009-07-13 12:25:00,29.54,29.59,29.54,29.59,41000.0,17.5449,17.5746,17.5449,17.5746,41000.0
2009-07-13 12:30:00,29.59,29.6,29.57,29.6,38800.0,17.5746,17.5806,17.5628,17.5806,38800.0
2009-07-13 12:35:00,29.6,29.6,29.59,29.6,21800.0,17.5806,17.5806,17.5746,17.5806,21800.0
2009-07-13 12:40:00,29.6,29.62,29.6,29.62,26400.0,17.5806,17.5925,17.5806,17.5925,26400.0
2009-07-13 12:45:00,29.61,29.65,29.6,29.65,62200.0,17.5865,17.6103,17.5806,17.6103,62200.0
2009-07-13 12:50:00,29.65,29.67,29.64,29.65,163800.0,17.6103,17.6222,17.6043,17.6103,163800.0
2009-07-13 12:55:00,29.65,29.68,29.64,29.65,36200.0,17.6103,17.6281,17.6043,17.6103,36200.0
2009-07-13 13:00:00,29.64,29.66,29.62,29.63,36000.0,17.6043,17.6162,17.5925,17.5984,36000.0
2009-07-13 13:05:00,29.63,29.66,29.63,29.66,37200.0,17.5984,17.6162,17.5984,17.6162,37200.0
2009-07-13 13:10:00,29.65,29.65,29.61,29.63,36600.0,17.6103,17.6103,17.5865,17.5984,36600.0
2009-07-13 13:15:00,29.63,29.67,29.63,29.64,15800.0,17.5984,17.6222,17.5984,17.6043,15800.0
2009-07-13 13:20:00,29.64,29.7,29.64,29.66,26800.0,17.6043,17.64,17.6043,17.6162,26800.0
2009-07-13 13:25:00,29.66,29.66,29.63,29.66,26800.0,17.6162,17.6162,17.5984,17.6162,26800.0
2009-07-13 13:30:00,29.67,29.68,29.65,29.65,13200.0,17.6222,17.6281,17.6103,17.6103,13200.0
2009-07-13 13:35:00,29.66,29.66,29.61,29.61,26800.0,17.6162,17.6162,17.5865,17.5865,26800.0
2009-07-13 13:40:00,29.61,29.61,29.58,29.58,10000.0,17.5865,17.5865,17.5687,17.5687,10000.0
2009-07-13 13:45:00,29.59,29.63,29.58,29.6,35200.0,17.5746,17.5984,17.5687,17.5806,35200.0
2009-07-13 13:50:00,29.59,29.59,29.57,29.58,55200.0,17.5746,17.5746,17.5628,17.5687,55200.0
2009-07-13 13:55:00,29.57,29.58,29.54,29.55,42400.0,17.5628,17.5687,17.5449,17.5509,42400.0
2009-07-13 14:00:00,29.56,29.57,29.54,29.55,20800.0,17.5568,17.5628,17.5449,17.5509,20800.0
2009-07-13 14:05:00,29.55,29.55,29.53,29.53,44800.0,17.5509,17.5509,17.539,17.539,44800.0
2009-07-13 14:10:00,29.54,29.58,29.53,29.53,41800.0,17.5449,17.5687,17.539,17.539,41800.0
2009-07-13 14:15:00,29.53,29.55,29.53,29.54,25400.0,17.539,17.5509,17.539,17.5449,25400.0
2009-07-13 14:20:00,29.54,29.58,29.53,29.56,41600.0,17.5449,17.5687,17.539,17.5568,41600.0
2009-07-13 14:25:00,29.56,29.58,29.54,29.54,34200.0,17.5568,17.5687,17.5449,17.5449,34200.0
2009-07-13 14:30:00,29.54,29.56,29.53,29.55,55600.0,17.5449,17.5568,17.539,17.5509,55600.0
2009-07-13 14:35:00,29.55,29.55,29.53,29.53,41200.0,17.5509,17.5509,17.539,17.539,41200.0
2009-07-13 14:40:00,29.53,29.54,29.52,29.53,70600.0,17.539,17.5449,17.5331,17.539,70600.0
2009-07-13 14:45:00,29.54,29.56,29.52,29.56,68200.0,17.5449,17.5568,17.5331,17.5568,68200.0
2009-07-13 14:50:00,29.56,29.61,29.55,29.6,75600.0,17.5568,17.5865,17.5509,17.5806,75600.0
2009-07-13 14:55:00,29.59,29.6,29.57,29.58,90600.0,17.5746,17.5806,17.5628,17.5687,90600.0
2009-07-13 15:00:00,29.58,29.63,29.58,29.63,106000.0,17.5687,17.5984,17.5687,17.5984,106000.0
2009-07-13 15:05:00,29.63,29.65,29.6,29.6,89400.0,17.5984,17.6103,17.5806,17.5806,89400.0
2009-07-13 15:10:00,29.6,29.61,29.54,29.54,49600.0,17.5806,17.5865,17.5449,17.5449,49600.0
2009-07-13 15:15:00,29.55,29.58,29.52,29.52,65600.0,17.5509,17.5687,17.5331,17.5331,65600.0
2009-07-13 15:20:00,29.52,29.52,29.48,29.49,78800.0,17.5331,17.5331,17.5093,17.5152,78800.0
2009-07-13 15:25:00,29.49,29.5,29.45,29.46,66200.0,17.5152,17.5212,17.4915,17.4974,66200.0
2009-07-13 15:30:00,29.46,29.54,29.46,29.51,95800.0,17.4974,17.5449,17.4974,17.5271,95800.0
2009-07-13 15:35:00,29.51,29.54,29.48,29.52,111000.0,17.5271,17.5449,17.5093,17.5331,111000.0
2009-07-13 15:40:00,29.52,29.6,29.52,29.54,112400.0,17.5331,17.5806,17.5331,17.5449,112400.0
2009-07-13 15:45:00,29.53,29.58,29.53,29.54,72600.0,17.539,17.5687,17.539,17.5449,72600.0
2009-07-13 15:50:00,29.55,29.57,29.51,29.51,101600.0,17.5509,17.5628,17.5271,17.5271,101600.0
2009-07-13 15:55:00,29.51,29.54,29.49,29.52,165400.0,17.5271,17.5449,17.5152,17.5331,165400.0
2009-07-14 09:30:00,29.63,29.72,29.5,29.53,73000.0,17.5984,17.6519,17.5212,17.539,73000.0
2009-07-14 09:35:00,29.52,29.53,29.46,29.49,72000.0,17.5331,17.539,17.4974,17.5152,72000.0
2009-07-14 09:40:00,29.51,29.51,29.42,29.43,50000.0,17.5271,17.5271,17.4737,17.4796,50000.0
2009-07-14 09:45:00,29.43,29.45,29.35,29.37,57200.0,17.4796,17.4915,17.4321,17.444,57200.0
2009-07-14 09:50:00,29.36,29.43,29.35,29.39,37800.0,17.438,17.4796,17.4321,17.4559,37800.0
2009-07-14 09:55:00,29.38,29.39,29.3,29.34,78400.0,17.4499,17.4559,17.4024,17.4262,78400.0
2009-07-14 10:00:00,29.35,29.41,29.33,29.33,37600.0,17.4321,17.4677,17.4202,17.4202,37600.0
2009-07-14 10:05:00,29.33,29.4,29.31,29.31,49600.0,17.4202,17.4618,17.4083,17.4083,49600.0
2009-07-14 10:10:00,29.31,29.35,29.28,29.34,119600.0,17.4083,17.4321,17.3905,17.4262,119600.0
2009-07-14 10:15:00,29.34,29.34,29.28,29.31,120600.0,17.4262,17.4262,17.3905,17.4083,120600.0
2009-07-14 10:20:00,29.31,29.33,29.29,29.32,79800.0,17.4083,17.4202,17.3965,17.4143,79800.0
2009-07-14 10:25:00,29.31,29.33,29.29,29.33,52800.0,17.4083,17.4202,17.3965,17.4202,52800.0
2009-07-14 10:30:00,29.33,29.34,29.32,29.33,57400.0,17.4202,17.4262,17.4143,17.4202,57400.0
2009-07-14 10:35:00,29.33,29.39,29.32,29.36,250600.0,17.4202,17.4559,17.4143,17.438,250600.0
2009-07-14 10:40:00,29.34,29.36,29.33,29.35,45200.0,17.4262,17.438,17.4202,17.4321,45200.0
2009-07-14 10:45:00,29.35,29.4,29.35,29.37,125400.0,17.4321,17.4618,17.4321,17.444,125400.0
2009-07-14 10:50:00,29.36,29.38,29.35,29.35,76600.0,17.438,17.4499,17.4321,17.4321,76600.0
2009-07-14 10:55:00,29.35,29.38,29.34,29.35,77200.0,17.4321,17.4499,17.4262,17.4321,77200.0
2009-07-14 11:00:00,29.35,29.39,29.35,29.39,35600.0,17.4321,17.4559,17.4321,17.4559,35600.0
2009-07-14 11:05:00,29.38,29.4,29.35,29.36,49200.0,17.4499,17.4618,17.4321,17.438,49200.0
2009-07-14 11:10:00,29.36,29.37,29.35,29.36,41000.0,17.438,17.444,17.4321,17.438,41000.0
2009-07-14 11:15:00,29.36,29.42,29.36,29.4,76400.0,17.438,17.4737,17.438,17.4618,76400.0
2009-07-14 11:20:00,29.39,29.43,29.39,29.43,59000.0,17.4559,17.4796,17.4559,17.4796,59000.0
2009-07-14 11:25:00,29.42,29.46,29.42,29.45,28000.0,17.4737,17.4974,17.4737,17.4915,28000.0
2009-07-14 11:30:00,29.46,29.48,29.43,29.46,40600.0,17.4974,17.5093,17.4796,17.4974,40600.0
2009-07-14 11:35:00,29.47,29.49,29.45,29.48,28400.0,17.5034,17.5152,17.4915,17.5093,28400.0
2009-07-14 11:40:00,29.49,29.49,29.45,29.45,23800.0,17.5152,17.5152,17.4915,17.4915,23800.0
2009-07-14 11:45:00,29.45,29.45,29.41,29.44,24000.0,17.4915,17.4915,17.4677,17.4855,24000.0
2009-07-14 11:50:00,29.43,29.47,29.43,29.45,40400.0,17.4796,17.5034,17.4796,17.4915,40400.0
2009-07-14 11:55:00,29.46,29.49,29.44,29.48,29800.0,17.4974,17.5152,17.4855,17.5093,29800.0
2009-07-14 12:00:00,29.48,29.48,29.45,29.46,28800.0,17.5093,17.5093,17.4915,17.4974,28800.0
2009-07-14 12:05:00,29.46,29.46,29.45,29.46,9800.0,17.4974,17.4974,17.4915,17.4974,9800.0
2009-07-14 12:10:00,29.47,29.47,29.44,29.45,12400.0,17.5034,17.5034,17.4855,17.4915,12400.0
2009-07-14 12:15:00,29.45,29.48,29.45,29.48,12800.0,17.4915,17.5093,17.4915,17.5093,12800.0
2009-07-14 12:20:00,29.48,29.5,29.46,29.5,33200.0,17.5093,17.5212,17.4974,17.5212,33200.0
2009-07-14 12:25:00,29.49,29.5,29.47,29.47,9200.0,17.5152,17.5212,17.5034,17.5034,9200.0
2009-07-14 12:30:00,29.47,29.49,29.46,29.46,12000.0,17.5034,17.5152,17.4974,17.4974,12000.0
2009-07-14 12:35:00,29.46,29.49,29.46,29.49,12800.0,17.4974,17.5152,17.4974,17.5152,12800.0
2009-07-14 12:40:00,29.49,29.5,29.48,29.49,10600.0,17.5152,17.5212,17.5093,17.5152,10600.0
2009-07-14 12:45:00,29.49,29.53,29.48,29.51,16200.0,17.5152,17.539,17.5093,17.5271,16200.0
2009-07-14 12:50:00,29.51,29.53,29.5,29.51,9200.0,17.5271,17.539,17.5212,17.5271,9200.0
2009-07-14 12:55:00,29.5,29.53,29.5,29.51,8400.0,17.5212,17.539,17.5212,17.5271,8400.0
2009-07-14 13:00:00,29.52,29.54,29.52,29.54,12200.0,17.5331,17.5449,17.5331,17.5449,12200.0
2009-07-14 13:05:00,29.54,29.56,29.53,29.55,38800.0,17.5449,17.5568,17.539,17.5509,38800.0
2009-07-14 13:10:00,29.55,29.57,29.54,29.55,44000.0,17.5509,17.5628,17.5449,17.5509,44000.0
2009-07-14 13:15:00,29.54,29.56,29.53,29.53,31800.0,17.5449,17.5568,17.539,17.539,31800.0
2009-07-14 13:20:00,29.52,29.53,29.5,29.5,7800.0,17.5331,17.539,17.5212,17.5212,7800.0
2009-07-14 13:25:00,29.5,29.5,29.49,29.5,19200.0,17.5212,17.5212,17.5152,17.5212,19200.0
2009-07-14 13:30:00,29.5,29.5,29.49,29.49,11400.0,17.5212,17.5212,17.5152,17.5152,11400.0
2009-07-14 13:35:00,29.49,29.5,29.47,29.47,25600.0,17.5152,17.5212,17.5034,17.5034,25600.0
2009-07-14 13:40:00,29.48,29.48,29.45,29.47,13600.0,17.5093,17.5093,17.4915,17.5034,13600.0
2009-07-14 13:45:00,29.47,29.47,29.45,29.45,15000.0,17.5034,17.5034,17.4915,17.4915,15000.0
2009-07-14 13:50:00,29.46,29.47,29.45,29.45,31400.0,17.4974,17.5034,17.4915,17.4915,31400.0
2009-07-14 13:55:00,29.45,29.48,29.45,29.45,38200.0,17.4915,17.5093,17.4915,17.4915,38200.0
2009-07-14 14:00:00,29.45,29.46,29.42,29.45,45800.0,17.4915,17.4974,17.4737,17.4915,45800.0
2009-07-14 14:05:00,29.45,29.49,29.45,29.47,21400.0,17.4915,17.5152,17.4915,17.5034,21400.0
2009-07-14 14:10:00,29.48,29.5,29.46,29.47,35600.0,17.5093,17.5212,17.4974,17.5034,35600.0
2009-07-14 14:15:00,29.47,29.48,29.46,29.47,37400.0,17.5034,17.5093,17.4974,17.5034,37400.0
2009-07-14 14:20:00,29.47,29.5,29.45,29.48,26600.0,17.5034,17.5212,17.4915,17.5093,26600.0
2009-07-14 14:25:00,29.48,29.49,29.46,29.46,33200.0,17.5093,17.5152,17.4974,17.4974,33200.0
2009-07-14 14:30:00,29.46,29.5,29.45,29.47,32200.0,17.4974,17.5212,17.4915,17.5034,32200.0
2009-07-14 14:35:00,29.48,29.53,29.48,29.52,22000.0,17.5093,17.539,17.5093,17.5331,22000.0
2009-07-14 14:40:00,29.52,29.55,29.49,29.51,38600.0,17.5331,17.5509,17.5152,17.5271,38600.0
2009-07-14 14:45:00,29.5,29.56,29.49,29.5,36600.0,17.5212,17.5568,17.5152,17.5212,36600.0
2009-07-14 14:50:00,29.51,29.53,29.49,29.49,19800.0,17.5271,17.539,17.5152,17.5152,19800.0
2009-07-14 14:55:00,29.49,29.52,29.48,29.52,30400.0,17.5152,17.5331,17.5093,17.5331,30400.0
2009-07-14 15:00:00,29.5,29.55,29.5,29.53,50800.0,17.5212,17.5509,17.5212,17.539,50800.0
2009-07-14 15:05:00,29.53,29.53,29.48,29.5,74000.0,17.539,17.539,17.5093,17.5212,74000.0
2009-07-14 15:10:00,29.5,29.55,29.5,29.52,64600.0,17.5212,17.5509,17.5212,17.5331,64600.0
2009-07-14 15:15:00,29.52,29.55,29.5,29.52,41600.0,17.5331,17.5509,17.5212,17.5331,41600.0
2009-07-14 15:20:00,29.52,29.56,29.51,29.55,45400.0,17.5331,17.5568,17.5271,17.5509,45400.0
2009-07-14 15:25:00,29.55,29.58,29.52,29.54,41200.0,17.5509,17.5687,17.5331,17.5449,41200.0
2009-07-14 15:30:00,29.54,29.59,29.54,29.55,73600.0,17.5449,17.5746,17.5449,17.5509,73600.0
2009-07-14 15:35:00,29.55,29.55,29.52,29.55,74400.0,17.5509,17.5509,17.5331,17.5509,74400.0
2009-07-14 15:40:00,29.55,29.56,29.48,29.55,97000.0,17.5509,17.5568,17.5093,17.5509,97000.0
2009-07-14 15:45:00,29.55,29.57,29.54,29.54,83400.0,17.5509,17.5628,17.5449,17.5449,83400.0
2009-07-14 15:50:00,29.54,29.57,29.52,29.57,73800.0,17.5449,17.5628,17.5331,17.5628,73800.0
2009-07-14 15:55:00,29.57,29.6,29.57,29.6,210200.0,17.5628,17.5806,17.5628,17.5806,210200.0
2009-07-15 09:30:00,29.78,29.78,29.59,29.61,145400.0,17.6875,17.6875,17.5746,17.5865,145400.0
2009-07-15 09:35:00,29.61,29.63,29.53,29.56,154800.0,17.5865,17.5984,17.539,17.5568,154800.0
2009-07-15 09:40:00,29.57,29.7,29.55,29.67,96600.0,17.5628,17.64,17.5509,17.6222,96600.0
2009-07-15 09:45:00,29.68,29.74,29.65,29.72,46800.0,17.6281,17.6637,17.6103,17.6519,46800.0
2009-07-15 09:50:00,29.71,29.76,29.7,29.72,176200.0,17.6459,17.6756,17.64,17.6519,176200.0
2009-07-15 09:55:00,29.72,29.72,29.68,29.7,92600.0,17.6519,17.6519,17.6281,17.64,92600.0
2009-07-15 10:00:00,29.7,29.75,29.68,29.7,83000.0,17.64,17.6697,17.6281,17.64,83000.0
2009-07-15 10:05:00,29.69,29.72,29.68,29.71,86000.0,17.634,17.6519,17.6281,17.6459,86000.0
2009-07-15 10:10:00,29.71,29.72,29.68,29.69,57400.0,17.6459,17.6519,17.6281,17.634,57400.0
2009-07-15 10:15:00,29.68,29.69,29.61,29.64,46400.0,17.6281,17.634,17.5865,17.6043,46400.0
2009-07-15 10:20:00,29.64,29.64,29.58,29.6,84400.0,17.6043,17.6043,17.5687,17.5806,84400.0
2009-07-15 10:25:00,29.61,29.63,29.6,29.63,48600.0,17.5865,17.5984,17.5806,17.5984,48600.0
2009-07-15 10:30:00,29.63,29.64,29.6,29.6,63800.0,17.5984,17.6043,17.5806,17.5806,63800.0
2009-07-15 10:35:00,29.6,29.61,29.59,29.59,80800.0,17.5806,17.5865,17.5746,17.5746,80800.0
2009-07-15 10:40:00,29.59,29.64,29.58,29.64,40400.0,17.5746,17.6043,17.5687,17.6043,40400.0
2009-07-15 10:45:00,29.64,29.7,29.64,29.7,47400.0,17.6043,17.64,17.6043,17.64,47400.0
2009-07-15 10:50:00,29.7,29.7,29.68,29.69,61600.0,17.64,17.64,17.6281,17.634,61600.0
2009-07-15 10:55:00,29.68,29.73,29.68,29.73,31800.0,17.6281,17.6578,17.6281,17.6578,31800.0
2009-07-15 11:00:00,29.73,29.75,29.73,29.75,45600.0,17.6578,17.6697,17.6578,17.6697,45600.0
2009-07-15 11:05:00,29.75,29.77,29.74,29.76,49400.0,17.6697,17.6815,17.6637,17.6756,49400.0
2009-07-15 11:10:00,29.76,29.79,29.75,29.78,41000.0,17.6756,17.6934,17.6697,17.6875,41000.0
2009-07-15 11:15:00,29.78,29.83,29.78,29.82,54000.0,17.6875,17.7172,17.6875,17.7112,54000.0
2009-07-15 11:20:00,29.82,29.84,29.81,29.83,32000.0,17.7112,17.7231,17.7053,17.7172,32000.0
2009-07-15 11:25:00,29.83,29.86,29.82,29.85,35000.0,17.7172,17.735,17.7112,17.7291,35000.0
2009-07-15 11:30:00,29.85,29.88,29.82,29.82,63400.0,17.7291,17.7469,17.7112,17.7112,63400.0
2009-07-15 11:35:00,29.82,29.84,29.79,29.8,22000.0,17.7112,17.7231,17.6934,17.6994,22000.0
2009-07-15 11:40:00,29.8,29.82,29.78,29.8,33600.0,17.6994,17.7112,17.6875,17.6994,33600.0
2009-07-15 11:45:00,29.8,29.85,29.8,29.81,55800.0,17.6994,17.7291,17.6994,17.7053,55800.0
2009-07-15 11:50:00,29.81,29.81,29.77,29.77,17600.0,17.7053,17.7053,17.6815,17.6815,17600.0
2009-07-15 11:55:00,29.77,29.78,29.76,29.76,27600.0,17.6815,17.6875,17.6756,17.6756,27600.0
2009-07-15 12:00:00,29.76,29.78,29.76,29.77,18400.0,17.6756,17.6875,17.6756,17.6815,18400.0
2009-07-15 12:05:00,29.76,29.77,29.75,29.75,17200.0,17.6756,17.6815,17.6697,17.6697,17200.0
2009-07-15 12:10:00,29.75,29.77,29.75,29.77,21800.0,17.6697,17.6815,17.6697,17.6815,21800.0
2009-07-15 12:15:00,29.77,29.83,29.77,29.83,47400.0,17.6815,17.7172,17.6815,17.7172,47400.0
2009-07-15 12:20:00,29.83,29.83,29.81,29.81,40600.0,17.7172,17.7172,17.7053,17.7053,40600.0
2009-07-15 12:25:00,29.81,29.82,29.78,29.79,22000.0,17.7053,17.7112,17.6875,17.6934,22000.0
2009-07-15 12:30:00,29.78,29.78,29.75,29.75,58000.0,17.6875,17.6875,17.6697,17.6697,58000.0
2009-07-15 12:35:00,29.76,29.78,29.75,29.77,42600.0,17.6756,17.6875,17.6697,17.6815,42600.0
2009-07-15 12:40:00,29.76,29.77,29.76,29.76,23200.0,17.6756,17.6815,17.6756,17.6756,23200.0
2009-07-15 12:45:00,29.76,29.77,29.75,29.75,18800.0,17.6756,17.6815,17.6697,17.6697,18800.0
2009-07-15 12:50:00,29.75,29.75,29.72,29.72,58800.0,17.6697,17.6697,17.6519,17.6519,58800.0
2009-07-15 12:55:00,29.72,29.74,29.7,29.74,30400.0,17.6519,17.6637,17.64,17.6637,30400.0
2009-07-15 13:00:00,29.74,29.76,29.74,29.75,27200.0,17.6637,17.6756,17.6637,17.6697,27200.0
2009-07-15 13:05:00,29.75,29.75,29.72,29.72,20200.0,17.6697,17.6697,17.6519,17.6519,20200.0
2009-07-15 13:10:00,29.73,29.73,29.7,29.71,22400.0,17.6578,17.6578,17.64,17.6459,22400.0
2009-07-15 13:15:00,29.71,29.73,29.7,29.73,31400.0,17.6459,17.6578,17.64,17.6578,31400.0
2009-07-15 13:20:00,29.72,29.75,29.72,29.75,32200.0,17.6519,17.6697,17.6519,17.6697,32200.0
2009-07-15 13:25:00,29.75,29.75,29.73,29.73,36200.0,17.6697,17.6697,17.6578,17.6578,36200.0
2009-07-15 13:30:00,29.73,29.74,29.7,29.7,43200.0,17.6578,17.6637,17.64,17.64,43200.0
2009-07-15 13:35:00,29.7,29.73,29.69,29.73,45800.0,17.64,17.6578,17.634,17.6578,45800.0
2009-07-15 13:40:00,29.73,29.73,29.7,29.72,57400.0,17.6578,17.6578,17.64,17.6519,57400.0
2009-07-15 13:45:00,29.73,29.73,29.71,29.72,33200.0,17.6578,17.6578,17.6459,17.6519,33200.0
2009-07-15 13:50:00,29.72,29.78,29.72,29.78,49000.0,17.6519,17.6875,17.6519,17.6875,49000.0
2009-07-15 13:55:00,29.78,29.8,29.78,29.8,40000.0,17.6875,17.6994,17.6875,17.6994,40000.0
2009-07-15 14:00:00,29.79,29.8,29.77,29.79,43600.0,17.6934,17.6994,17.6815,17.6934,43600.0
2009-07-15 14:05:00,29.78,29.82,29.78,29.79,73200.0,17.6875,17.7112,17.6875,17.6934,73200.0
2009-07-15 14:10:00,29.79,29.8,29.77,29.8,41600.0,17.6934,17.6994,17.6815,17.6994,41600.0
2009-07-15 14:15:00,29.79,29.8,29.75,29.75,50200.0,17.6934,17.6994,17.6697,17.6697,50200.0
2009-07-15 14:20:00,29.76,29.8,29.75,29.78,60800.0,17.6756,17.6994,17.6697,17.6875,60800.0
2009-07-15 14:25:00,29.79,29.8,29.75,29.75,33600.0,17.6934,17.6994,17.6697,17.6697,33600.0
2009-07-15 14:30:00,29.76,29.81,29.75,29.8,41200.0,17.6756,17.7053,17.6697,17.6994,41200.0
2009-07-15 14:35:00,29.8,29.8,29.75,29.78,56000.0,17.6994,17.6994,17.6697,17.6875,56000.0
2009-07-15 14:40:00,29.78,29.81,29.77,29.78,44600.0,17.6875,17.7053,17.6815,17.6875,44600.0
2009-07-15 14:45:00,29.78,29.84,29.78,29.84,55600.0,17.6875,17.7231,17.6875,17.7231,55600.0
2009-07-15 14:50:00,29.84,29.84,29.79,29.79,73000.0,17.7231,17.7231,17.6934,17.6934,73000.0
2009-07-15 14:55:00,29.79,29.83,29.77,29.82,59600.0,17.6934,17.7172,17.6815,17.7112,59600.0
2009-07-15 15:00:00,29.82,29.85,29.8,29.85,56800.0,17.7112,17.7291,17.6994,17.7291,56800.0
2009-07-15 15:05:00,29.83,29.86,29.81,29.85,94800.0,17.7172,17.735,17.7053,17.7291,94800.0
2009-07-15 15:10:00,29.86,29.88,29.84,29.85,92400.0,17.735,17.7469,17.7231,17.7291,92400.0
2009-07-15 15:15:00,29.86,29.87,29.83,29.83,62200.0,17.735,17.7409,17.7172,17.7172,62200.0
2009-07-15 15:20:00,29.83,29.83,29.79,29.8,59400.0,17.7172,17.7172,17.6934,17.6994,59400.0
2009-07-15 15:25:00,29.8,29.8,29.75,29.78,73200.0,17.6994,17.6994,17.6697,17.6875,73200.0
2009-07-15 15:30:00,29.78,29.82,29.78,29.8,119200.0,17.6875,17.7112,17.6875,17.6994,119200.0
2009-07-15 15:35:00,29.8,29.81,29.77,29.8,103600.0,17.6994,17.7053,17.6815,17.6994,103600.0
2009-07-15 15:40:00,29.81,29.87,29.81,29.85,181400.0,17.7053,17.7409,17.7053,17.7291,181400.0
2009-07-15 15:45:00,29.85,29.87,29.83,29.85,150800.0,17.7291,17.7409,17.7172,17.7291,150800.0
2009-07-15 15:50:00,29.86,29.86,29.83,29.85,206000.0,17.735,17.735,17.7172,17.7291,206000.0
2009-07-15 15:55:00,29.85,29.87,29.84,29.85,261000.0,17.7291,17.7409,17.7231,17.7291,261000.0
2009-07-16 09:30:00,29.85,29.88,29.78,29.84,121000.0,17.7291,17.7469,17.6875,17.7231,121000.0
2009-07-16 09:35:00,29.84,29.87,29.77,29.83,74400.0,17.7231,17.7409,17.6815,17.7172,74400.0
2009-07-16 09:40:00,29.83,29.88,29.83,29.87,62800.0,17.7172,17.7469,17.7172,17.7409,62800.0
2009-07-16 09:45:00,29.87,29.88,29.86,29.87,65400.0,17.7409,17.7469,17.735,17.7409,65400.0
2009-07-16 09:50:00,29.88,29.88,29.83,29.84,69800.0,17.7469,17.7469,17.7172,17.7231,69800.0
2009-07-16 09:55:00,29.83,29.84,29.78,29.8,78800.0,17.7172,17.7231,17.6875,17.6994,78800.0
2009-07-16 10:00:00,29.79,29.79,29.73,29.75,85400.0,17.6934,17.6934,17.6578,17.6697,85400.0
2009-07-16 10:05:00,29.76,29.83,29.76,29.82,46400.0,17.6756,17.7172,17.6756,17.7112,46400.0
2009-07-16 10:10:00,29.82,29.88,29.81,29.88,34400.0,17.7112,17.7469,17.7053,17.7469,34400.0
2009-07-16 10:15:00,29.87,29.88,29.85,29.87,27600.0,17.7409,17.7469,17.7291,17.7409,27600.0
2009-07-16 10:20:00,29.86,29.88,29.85,29.85,34400.0,17.735,17.7469,17.7291,17.7291,34400.0
2009-07-16 10:25:00,29.86,29.89,29.83,29.88,65400.0,17.735,17.7528,17.7172,17.7469,65400.0
2009-07-16 10:30:00,29.87,29.88,29.87,29.88,44400.0,17.7409,17.7469,17.7409,17.7469,44400.0
2009-07-16 10:35:00,29.88,29.88,29.85,29.86,69400.0,17.7469,17.7469,17.7291,17.735,69400.0
2009-07-16 10:40:00,29.86,29.86,29.83,29.84,41600.0,17.735,17.735,17.7172,17.7231,41600.0
2009-07-16 10:45:00,29.84,29.87,29.83,29.86,29000.0,17.7231,17.7409,17.7172,17.735,29000.0
2009-07-16 10:50:00,29.86,29.86,29.83,29.86,38000.0,17.735,17.735,17.7172,17.735,38000.0
2009-07-16 10:55:00,29.86,29.88,29.82,29.84,31400.0,17.735,17.7469,17.7112,17.7231,31400.0
2009-07-16 11:00:00,29.84,29.86,29.82,29.83,36200.0,17.7231,17.735,17.7112,17.7172,36200.0
2009-07-16 11:05:00,29.83,29.83,29.79,29.8,43200.0,17.7172,17.7172,17.6934,17.6994,43200.0
2009-07-16 11:10:00,29.79,29.83,29.77,29.82,31200.0,17.6934,17.7172,17.6815,17.7112,31200.0
2009-07-16 11:15:00,29.8,29.81,29.76,29.78,33400.0,17.6994,17.7053,17.6756,17.6875,33400.0
2009-07-16 11:20:00,29.78,29.78,29.75,29.75,33600.0,17.6875,17.6875,17.6697,17.6697,33600.0
2009-07-16 11:25:00,29.76,29.77,29.75,29.75,21000.0,17.6756,17.6815,17.6697,17.6697,21000.0
2009-07-16 11:30:00,29.77,29.78,29.75,29.77,37800.0,17.6815,17.6875,17.6697,17.6815,37800.0
2009-07-16 11:35:00,29.77,29.78,29.76,29.78,29800.0,17.6815,17.6875,17.6756,17.6875,29800.0
2009-07-16 11:40:00,29.77,29.78,29.75,29.75,22000.0,17.6815,17.6875,17.6697,17.6697,22000.0
2009-07-16 11:45:00,29.74,29.77,29.74,29.75,21400.0,17.6637,17.6815,17.6637,17.6697,21400.0
2009-07-16 11:50:00,29.75,29.75,29.73,29.75,30200.0,17.6697,17.6697,17.6578,17.6697,30200.0
2009-07-16 11:55:00,29.74,29.83,29.74,29.83,24800.0,17.6637,17.7172,17.6637,17.7172,24800.0
2009-07-16 12:00:00,29.83,29.83,29.79,29.8,35000.0,17.7172,17.7172,17.6934,17.6994,35000.0
2009-07-16 12:05:00,29.8,29.82,29.77,29.82,70200.0,17.6994,17.7112,17.6815,17.7112,70200.0
2009-07-16 12:10:00,29.82,29.84,29.82,29.83,19000.0,17.7112,17.7231,17.7112,17.7172,19000.0
2009-07-16 12:15:00,29.83,29.83,29.8,29.8,13400.0,17.7172,17.7172,17.6994,17.6994,13400.0
2009-07-16 12:20:00,29.8,29.81,29.79,29.81,16200.0,17.6994,17.7053,17.6934,17.7053,16200.0
2009-07-16 12:25:00,29.81,29.83,29.8,29.82,12600.0,17.7053,17.7172,17.6994,17.7112,12600.0
2009-07-16 12:30:00,29.82,29.82,29.78,29.79,33000.0,17.7112,17.7112,17.6875,17.6934,33000.0
2009-07-16 12:35:00,29.79,29.8,29.75,29.75,14600.0,17.6934,17.6994,17.6697,17.6697,14600.0
2009-07-16 12:40:00,29.75,29.75,29.73,29.74,34200.0,17.6697,17.6697,17.6578,17.6637,34200.0
2009-07-16 12:45:00,29.74,29.74,29.7,29.73,85200.0,17.6637,17.6637,17.64,17.6578,85200.0
2009-07-16 12:50:00,29.72,29.72,29.68,29.69,71400.0,17.6519,17.6519,17.6281,17.634,71400.0
2009-07-16 12:55:00,29.69,29.71,29.67,29.7,34800.0,17.634,17.6459,17.6222,17.64,34800.0
2009-07-16 13:00:00,29.7,29.7,29.67,29.68,20000.0,17.64,17.64,17.6222,17.6281,20000.0
2009-07-16 13:05:00,29.67,29.68,29.66,29.66,32800.0,17.6222,17.6281,17.6162,17.6162,32800.0
2009-07-16 13:10:00,29.66,29.67,29.66,29.67,21400.0,17.6162,17.6222,17.6162,17.6222,21400.0
2009-07-16 13:15:00,29.67,29.67,29.65,29.65,29800.0,17.6222,17.6222,17.6103,17.6103,29800.0
2009-07-16 13:20:00,29.65,29.67,29.64,29.64,37200.0,17.6103,17.6222,17.6043,17.6043,37200.0
2009-07-16 13:25:00,29.64,29.65,29.61,29.61,33000.0,17.6043,17.6103,17.5865,17.5865,33000.0
2009-07-16 13:30:00,29.61,29.63,29.59,29.59,37200.0,17.5865,17.5984,17.5746,17.5746,37200.0
2009-07-16 13:35:00,29.59,29.6,29.58,29.59,24000.0,17.5746,17.5806,17.5687,17.5746,24000.0
2009-07-16 13:40:00,29.59,29.64,29.58,29.63,47600.0,17.5746,17.6043,17.5687,17.5984,47600.0
2009-07-16 13:45:00,29.63,29.63,29.61,29.63,61400.0,17.5984,17.5984,17.5865,17.5984,61400.0
2009-07-16 13:50:00,29.63,29.64,29.61,29.63,53000.0,17.5984,17.6043,17.5865,17.5984,53000.0
2009-07-16 13:55:00,29.63,29.63,29.61,29.63,42200.0,17.5984,17.5984,17.5865,17.5984,42200.0
2009-07-16 14:00:00,29.63,29.67,29.62,29.63,47200.0,17.5984,17.6222,17.5925,17.5984,47200.0
2009-07-16 14:05:00,29.63,29.66,29.63,29.63,44800.0,17.5984,17.6162,17.5984,17.5984,44800.0
2009-07-16 14:10:00,29.65,29.66,29.61,29.65,52600.0,17.6103,17.6162,17.5865,17.6103,52600.0
2009-07-16 14:15:00,29.66,29.68,29.65,29.65,54200.0,17.6162,17.6281,17.6103,17.6103,54200.0
2009-07-16 14:20:00,29.65,29.67,29.63,29.67,95200.0,17.6103,17.6222,17.5984,17.6222,95200.0
2009-07-16 14:25:00,29.67,29.7,29.67,29.68,73400.0,17.6222,17.64,17.6222,17.6281,73400.0
2009-07-16 14:30:00,29.67,29.72,29.66,29.7,66600.0,17.6222,17.6519,17.6162,17.64,66600.0
2009-07-16 14:35:00,29.7,29.74,29.69,29.74,52600.0,17.64,17.6637,17.634,17.6637,52600.0
2009-07-16 14:40:00,29.74,29.76,29.7,29.75,52000.0,17.6637,17.6756,17.64,17.6697,52000.0
2009-07-16 14:45:00,29.75,29.8,29.75,29.75,136400.0,17.6697,17.6994,17.6697,17.6697,136400.0
2009-07-16 14:50:00,29.75,29.8,29.75,29.8,60000.0,17.6697,17.6994,17.6697,17.6994,60000.0
2009-07-16 14:55:00,29.8,29.81,29.75,29.79,84000.0,17.6994,17.7053,17.6697,17.6934,84000.0
2009-07-16 15:00:00,29.79,29.8,29.75,29.79,82400.0,17.6934,17.6994,17.6697,17.6934,82400.0
2009-07-16 15:05:00,29.78,29.81,29.76,29.8,45000.0,17.6875,17.7053,17.6756,17.6994,45000.0
2009-07-16 15:10:00,29.8,29.83,29.79,29.81,51800.0,17.6994,17.7172,17.6934,17.7053,51800.0
2009-07-16 15:15:00,29.81,29.81,29.77,29.78,48000.0,17.7053,17.7053,17.6815,17.6875,48000.0
2009-07-16 15:20:00,29.77,29.81,29.77,29.8,44800.0,17.6815,17.7053,17.6815,17.6994,44800.0
2009-07-16 15:25:00,29.8,29.82,29.78,29.81,48600.0,17.6994,17.7112,17.6875,17.7053,48600.0
2009-07-16 15:30:00,29.81,29.82,29.77,29.79,54400.0,17.7053,17.7112,17.6815,17.6934,54400.0
2009-07-16 15:35:00,29.79,29.8,29.75,29.75,75400.0,17.6934,17.6994,17.6697,17.6697,75400.0
2009-07-16 15:40:00,29.74,29.83,29.74,29.83,140200.0,17.6637,17.7172,17.6637,17.7172,140200.0
2009-07-16 15:45:00,29.83,29.86,29.82,29.83,90600.0,17.7172,17.735,17.7112,17.7172,90600.0
2009-07-16 15:50:00,29.83,29.84,29.75,29.76,140800.0,17.7172,17.7231,17.6697,17.6756,140800.0
2009-07-16 15:55:00,29.75,29.78,29.74,29.77,147200.0,17.6697,17.6875,17.6637,17.6815,147200.0
2009-07-17 09:30:00,29.74,29.88,29.72,29.72,634000.0,17.6637,17.7469,17.6519,17.6519,634000.0
2009-07-17 09:35:00,29.72,29.72,29.61,29.64,93200.0,17.6519,17.6519,17.5865,17.6043,93200.0
2009-07-17 09:40:00,29.64,29.68,29.61,29.68,92400.0,17.6043,17.6281,17.5865,17.6281,92400.0
2009-07-17 09:45:00,29.67,29.71,29.66,29.69,72600.0,17.6222,17.6459,17.6162,17.634,72600.0
2009-07-17 09:50:00,29.68,29.68,29.63,29.65,57000.0,17.6281,17.6281,17.5984,17.6103,57000.0
2009-07-17 09:55:00,29.65,29.65,29.57,29.58,92200.0,17.6103,17.6103,17.5628,17.5687,92200.0
2009-07-17 10:00:00,29.58,29.58,29.5,29.53,85400.0,17.5687,17.5687,17.5212,17.539,85400.0
2009-07-17 10:05:00,29.53,29.63,29.53,29.62,86800.0,17.539,17.5984,17.539,17.5925,86800.0
2009-07-17 10:10:00,29.63,29.63,29.59,29.59,48600.0,17.5984,17.5984,17.5746,17.5746,48600.0
2009-07-17 10:15:00,29.6,29.64,29.59,29.63,50400.0,17.5806,17.6043,17.5746,17.5984,50400.0
2009-07-17 10:20:00,29.63,29.69,29.62,29.69,34800.0,17.5984,17.634,17.5925,17.634,34800.0
2009-07-17 10:25:00,29.68,29.7,29.66,29.66,32600.0,17.6281,17.64,17.6162,17.6162,32600.0
2009-07-17 10:30:00,29.67,29.71,29.66,29.68,57200.0,17.6222,17.6459,17.6162,17.6281,57200.0
2009-07-17 10:35:00,29.67,29.68,29.65,29.67,53600.0,17.6222,17.6281,17.6103,17.6222,53600.0
2009-07-17 10:40:00,29.67,29.7,29.67,29.69,38800.0,17.6222,17.64,17.6222,17.634,38800.0
2009-07-17 10:45:00,29.69,29.71,29.68,29.68,27200.0,17.634,17.6459,17.6281,17.6281,27200.0
2009-07-17 10:50:00,29.69,29.72,29.68,29.7,70200.0,17.634,17.6519,17.6281,17.64,70200.0
2009-07-17 10:55:00,29.71,29.71,29.66,29.66,42000.0,17.6459,17.6459,17.6162,17.6162,42000.0
2009-07-17 11:00:00,29.66,29.68,29.66,29.67,22400.0,17.6162,17.6281,17.6162,17.6222,22400.0
2009-07-17 11:05:00,29.67,29.69,29.65,29.69,44800.0,17.6222,17.634,17.6103,17.634,44800.0
2009-07-17 11:10:00,29.7,29.71,29.68,29.71,27400.0,17.64,17.6459,17.6281,17.6459,27400.0
2009-07-17 11:15:00,29.71,29.73,29.71,29.72,30800.0,17.6459,17.6578,17.6459,17.6519,30800.0
2009-07-17 11:20:00,29.71,29.74,29.68,29.7,31800.0,17.6459,17.6637,17.6281,17.64,31800.0
2009-07-17 11:25:00,29.68,29.72,29.68,29.71,41000.0,17.6281,17.6519,17.6281,17.6459,41000.0
2009-07-17 11:30:00,29.71,29.71,29.63,29.64,47600.0,17.6459,17.6459,17.5984,17.6043,47600.0
2009-07-17 11:35:00,29.63,29.64,29.59,29.6,23600.0,17.5984,17.6043,17.5746,17.5806,23600.0
2009-07-17 11:40:00,29.61,29.61,29.58,29.59,47800.0,17.5865,17.5865,17.5687,17.5746,47800.0
2009-07-17 11:45:00,29.59,29.6,29.55,29.57,81800.0,17.5746,17.5806,17.5509,17.5628,81800.0
2009-07-17 11:50:00,29.57,29.58,29.52,29.55,57200.0,17.5628,17.5687,17.5331,17.5509,57200.0
2009-07-17 11:55:00,29.55,29.56,29.51,29.52,38000.0,17.5509,17.5568,17.5271,17.5331,38000.0
2009-07-17 12:00:00,29.52,29.59,29.52,29.59,47400.0,17.5331,17.5746,17.5331,17.5746,47400.0
2009-07-17 12:05:00,29.58,29.63,29.58,29.62,39200.0,17.5687,17.5984,17.5687,17.5925,39200.0
2009-07-17 12:10:00,29.62,29.62,29.6,29.61,20400.0,17.5925,17.5925,17.5806,17.5865,20400.0
2009-07-17 12:15:00,29.61,29.66,29.61,29.64,45200.0,17.5865,17.6162,17.5865,17.6043,45200.0
2009-07-17 12:20:00,29.64,29.67,29.59,29.61,64800.0,17.6043,17.6222,17.5746,17.5865,64800.0
2009-07-17 12:25:00,29.61,29.61,29.55,29.57,65600.0,17.5865,17.5865,17.5509,17.5628,65600.0
2009-07-17 12:30:00,29.57,29.6,29.57,29.6,23800.0,17.5628,17.5806,17.5628,17.5806,23800.0
2009-07-17 12:35:00,29.6,29.61,29.6,29.61,17200.0,17.5806,17.5865,17.5806,17.5865,17200.0
2009-07-17 12:40:00,29.61,29.61,29.59,29.59,16400.0,17.5865,17.5865,17.5746,17.5746,16400.0
2009-07-17 12:45:00,29.59,29.59,29.55,29.57,53400.0,17.5746,17.5746,17.5509,17.5628,53400.0
2009-07-17 12:50:00,29.58,29.58,29.53,29.56,55400.0,17.5687,17.5687,17.539,17.5568,55400.0
2009-07-17 12:55:00,29.57,29.57,29.54,29.54,42600.0,17.5628,17.5628,17.5449,17.5449,42600.0
2009-07-17 13:00:00,29.55,29.58,29.54,29.58,19800.0,17.5509,17.5687,17.5449,17.5687,19800.0
2009-07-17 13:05:00,29.58,29.6,29.58,29.58,13000.0,17.5687,17.5806,17.5687,17.5687,13000.0
2009-07-17 13:10:00,29.58,29.59,29.51,29.51,54000.0,17.5687,17.5746,17.5271,17.5271,54000.0
2009-07-17 13:15:00,29.51,29.53,29.49,29.5,67600.0,17.5271,17.539,17.5152,17.5212,67600.0
2009-07-17 13:20:00,29.51,29.53,29.47,29.48,90000.0,17.5271,17.539,17.5034,17.5093,90000.0
2009-07-17 13:25:00,29.48,29.5,29.47,29.49,24200.0,17.5093,17.5212,17.5034,17.5152,24200.0
2009-07-17 13:30:00,29.5,29.53,29.49,29.52,24600.0,17.5212,17.539,17.5152,17.5331,24600.0
2009-07-17 13:35:00,29.53,29.54,29.5,29.5,41800.0,17.539,17.5449,17.5212,17.5212,41800.0
2009-07-17 13:40:00,29.5,29.53,29.49,29.5,47000.0,17.5212,17.539,17.5152,17.5212,47000.0
2009-07-17 13:45:00,29.51,29.51,29.48,29.48,26800.0,17.5271,17.5271,17.5093,17.5093,26800.0
2009-07-17 13:50:00,29.49,29.51,29.48,29.5,37800.0,17.5152,17.5271,17.5093,17.5212,37800.0
2009-07-17 13:55:00,29.5,29.51,29.48,29.48,42800.0,17.5212,17.5271,17.5093,17.5093,42800.0
2009-07-17 14:00:00,29.47,29.49,29.46,29.47,37600.0,17.5034,17.5152,17.4974,17.5034,37600.0
2009-07-17 14:05:00,29.47,29.48,29.45,29.46,26800.0,17.5034,17.5093,17.4915,17.4974,26800.0
2009-07-17 14:10:00,29.45,29.46,29.39,29.4,95200.0,17.4915,17.4974,17.4559,17.4618,95200.0
2009-07-17 14:15:00,29.4,29.41,29.37,29.38,73000.0,17.4618,17.4677,17.444,17.4499,73000.0
2009-07-17 14:20:00,29.38,29.4,29.38,29.39,26400.0,17.4499,17.4618,17.4499,17.4559,26400.0
2009-07-17 14:25:00,29.39,29.4,29.36,29.36,60400.0,17.4559,17.4618,17.438,17.438,60400.0
2009-07-17 14:30:00,29.36,29.4,29.36,29.37,83600.0,17.438,17.4618,17.438,17.444,83600.0
2009-07-17 14:35:00,29.38,29.39,29.36,29.37,53200.0,17.4499,17.4559,17.438,17.444,53200.0
2009-07-17 14:40:00,29.37,29.4,29.36,29.39,24800.0,17.444,17.4618,17.438,17.4559,24800.0
2009-07-17 14:45:00,29.39,29.39,29.36,29.39,48000.0,17.4559,17.4559,17.438,17.4559,48000.0
2009-07-17 14:50:00,29.39,29.41,29.36,29.39,59000.0,17.4559,17.4677,17.438,17.4559,59000.0
2009-07-17 14:55:00,29.39,29.41,29.37,29.4,58000.0,17.4559,17.4677,17.444,17.4618,58000.0
2009-07-17 15:00:00,29.4,29.42,29.38,29.39,67600.0,17.4618,17.4737,17.4499,17.4559,67600.0
2009-07-17 15:05:00,29.39,29.41,29.37,29.38,68000.0,17.4559,17.4677,17.444,17.4499,68000.0
2009-07-17 15:10:00,29.39,29.39,29.35,29.36,98200.0,17.4559,17.4559,17.4321,17.438,98200.0
2009-07-17 15:15:00,29.36,29.38,29.35,29.35,107800.0,17.438,17.4499,17.4321,17.4321,107800.0
2009-07-17 15:20:00,29.35,29.36,29.33,29.35,115800.0,17.4321,17.438,17.4202,17.4321,115800.0
2009-07-17 15:25:00,29.34,29.36,29.33,29.35,126400.0,17.4262,17.438,17.4202,17.4321,126400.0
2009-07-17 15:30:00,29.34,29.35,29.29,29.3,165400.0,17.4262,17.4321,17.3965,17.4024,165400.0
2009-07-17 15:35:00,29.3,29.32,29.27,29.28,235600.0,17.4024,17.4143,17.3846,17.3905,235600.0
2009-07-17 15:40:00,29.28,29.31,29.27,29.3,200200.0,17.3905,17.4083,17.3846,17.4024,200200.0
2009-07-17 15:45:00,29.3,29.35,29.29,29.32,150800.0,17.4024,17.4321,17.3965,17.4143,150800.0
2009-07-17 15:50:00,29.32,29.41,29.32,29.39,229600.0,17.4143,17.4677,17.4143,17.4559,229600.0
2009-07-17 15:55:00,29.39,29.42,29.36,29.4,236400.0,17.4559,17.4737,17.438,17.4618,236400.0
2009-07-20 09:30:00,29.49,29.6,29.46,29.51,116600.0,17.5152,17.5806,17.4974,17.5271,116600.0
2009-07-20 09:35:00,29.5,29.56,29.41,29.56,172800.0,17.5212,17.5568,17.4677,17.5568,172800.0
2009-07-20 09:40:00,29.57,29.57,29.42,29.47,81600.0,17.5628,17.5628,17.4737,17.5034,81600.0
2009-07-20 09:45:00,29.48,29.51,29.37,29.37,102200.0,17.5093,17.5271,17.444,17.444,102200.0
2009-07-20 09:50:00,29.38,29.39,29.28,29.32,131400.0,17.4499,17.4559,17.3905,17.4143,131400.0
2009-07-20 09:55:00,29.33,29.35,29.28,29.33,101800.0,17.4202,17.4321,17.3905,17.4202,101800.0
2009-07-20 10:00:00,29.34,29.45,29.32,29.44,51800.0,17.4262,17.4915,17.4143,17.4855,51800.0
2009-07-20 10:05:00,29.44,29.48,29.43,29.44,67000.0,17.4855,17.5093,17.4796,17.4855,67000.0
2009-07-20 10:10:00,29.44,29.46,29.35,29.41,46800.0,17.4855,17.4974,17.4321,17.4677,46800.0
2009-07-20 10:15:00,29.41,29.46,29.41,29.42,51600.0,17.4677,17.4974,17.4677,17.4737,51600.0
2009-07-20 10:20:00,29.42,29.43,29.39,29.41,76400.0,17.4737,17.4796,17.4559,17.4677,76400.0
2009-07-20 10:25:00,29.41,29.41,29.34,29.36,60600.0,17.4677,17.4677,17.4262,17.438,60600.0
2009-07-20 10:30:00,29.36,29.36,29.28,29.3,42600.0,17.438,17.438,17.3905,17.4024,42600.0
2009-07-20 10:35:00,29.3,29.33,29.28,29.3,45000.0,17.4024,17.4202,17.3905,17.4024,45000.0
2009-07-20 10:40:00,29.3,29.33,29.3,29.31,34400.0,17.4024,17.4202,17.4024,17.4083,34400.0
2009-07-20 10:45:00,29.31,29.36,29.29,29.36,41800.0,17.4083,17.438,17.3965,17.438,41800.0
2009-07-20 10:50:00,29.36,29.41,29.36,29.39,55400.0,17.438,17.4677,17.438,17.4559,55400.0
2009-07-20 10:55:00,29.38,29.41,29.36,29.38,59400.0,17.4499,17.4677,17.438,17.4499,59400.0
2009-07-20 11:00:00,29.38,29.38,29.29,29.29,82800.0,17.4499,17.4499,17.3965,17.3965,82800.0
2009-07-20 11:05:00,29.3,29.34,29.3,29.34,59000.0,17.4024,17.4262,17.4024,17.4262,59000.0
2009-07-20 11:10:00,29.34,29.36,29.33,29.36,45400.0,17.4262,17.438,17.4202,17.438,45400.0
2009-07-20 11:15:00,29.36,29.41,29.36,29.39,44000.0,17.438,17.4677,17.438,17.4559,44000.0
2009-07-20 11:20:00,29.39,29.41,29.38,29.39,47400.0,17.4559,17.4677,17.4499,17.4559,47400.0
2009-07-20 11:25:00,29.39,29.42,29.39,29.41,54400.0,17.4559,17.4737,17.4559,17.4677,54400.0
2009-07-20 11:30:00,29.41,29.42,29.39,29.39,52000.0,17.4677,17.4737,17.4559,17.4559,52000.0
2009-07-20 11:35:00,29.4,29.42,29.39,29.39,48600.0,17.4618,17.4737,17.4559,17.4559,48600.0
2009-07-20 11:40:00,29.39,29.42,29.39,29.41,22800.0,17.4559,17.4737,17.4559,17.4677,22800.0
2009-07-20 11:45:00,29.42,29.44,29.4,29.41,44800.0,17.4737,17.4855,17.4618,17.4677,44800.0
2009-07-20 11:50:00,29.41,29.44,29.41,29.44,23600.0,17.4677,17.4855,17.4677,17.4855,23600.0
2009-07-20 11:55:00,29.45,29.46,29.44,29.46,31800.0,17.4915,17.4974,17.4855,17.4974,31800.0
2009-07-20 12:00:00,29.46,29.5,29.44,29.45,86200.0,17.4974,17.5212,17.4855,17.4915,86200.0
2009-07-20 12:05:00,29.45,29.5,29.44,29.47,69600.0,17.4915,17.5212,17.4855,17.5034,69600.0
2009-07-20 12:10:00,29.46,29.49,29.46,29.48,54400.0,17.4974,17.5152,17.4974,17.5093,54400.0
2009-07-20 12:15:00,29.48,29.5,29.48,29.5,61800.0,17.5093,17.5212,17.5093,17.5212,61800.0
2009-07-20 12:20:00,29.5,29.5,29.48,29.48,19200.0,17.5212,17.5212,17.5093,17.5093,19200.0
2009-07-20 12:25:00,29.49,29.49,29.47,29.48,26400.0,17.5152,17.5152,17.5034,17.5093,26400.0
2009-07-20 12:30:00,29.47,29.51,29.46,29.47,39200.0,17.5034,17.5271,17.4974,17.5034,39200.0
2009-07-20 12:35:00,29.47,29.48,29.44,29.45,31800.0,17.5034,17.5093,17.4855,17.4915,31800.0
2009-07-20 12:40:00,29.45,29.49,29.45,29.49,15800.0,17.4915,17.5152,17.4915,17.5152,15800.0
2009-07-20 12:45:00,29.49,29.5,29.46,29.47,23600.0,17.5152,17.5212,17.4974,17.5034,23600.0
2009-07-20 12:50:00,29.47,29.48,29.44,29.46,30600.0,17.5034,17.5093,17.4855,17.4974,30600.0
2009-07-20 12:55:00,29.47,29.48,29.4,29.41,91400.0,17.5034,17.5093,17.4618,17.4677,91400.0
2009-07-20 13:00:00,29.42,29.44,29.41,29.42,26600.0,17.4737,17.4855,17.4677,17.4737,26600.0
2009-07-20 13:05:00,29.43,29.47,29.42,29.47,25400.0,17.4796,17.5034,17.4737,17.5034,25400.0
2009-07-20 13:10:00,29.47,29.47,29.44,29.46,33800.0,17.5034,17.5034,17.4855,17.4974,33800.0
2009-07-20 13:15:00,29.46,29.46,29.45,29.46,34600.0,17.4974,17.4974,17.4915,17.4974,34600.0
2009-07-20 13:20:00,29.46,29.46,29.43,29.44,28000.0,17.4974,17.4974,17.4796,17.4855,28000.0
2009-07-20 13:25:00,29.44,29.46,29.43,29.45,29600.0,17.4855,17.4974,17.4796,17.4915,29600.0
2009-07-20 13:30:00,29.45,29.48,29.45,29.48,43600.0,17.4915,17.5093,17.4915,17.5093,43600.0
2009-07-20 13:35:00,29.47,29.5,29.46,29.46,42800.0,17.5034,17.5212,17.4974,17.4974,42800.0
2009-07-20 13:40:00,29.46,29.47,29.38,29.39,109000.0,17.4974,17.5034,17.4499,17.4559,109000.0
2009-07-20 13:45:00,29.39,29.4,29.36,29.4,57800.0,17.4559,17.4618,17.438,17.4618,57800.0
2009-07-20 13:50:00,29.4,29.42,29.38,29.41,32800.0,17.4618,17.4737,17.4499,17.4677,32800.0
2009-07-20 13:55:00,29.41,29.43,29.41,29.42,28000.0,17.4677,17.4796,17.4677,17.4737,28000.0
2009-07-20 14:00:00,29.42,29.43,29.4,29.42,23200.0,17.4737,17.4796,17.4618,17.4737,23200.0
2009-07-20 14:05:00,29.41,29.48,29.41,29.48,46200.0,17.4677,17.5093,17.4677,17.5093,46200.0
2009-07-20 14:10:00,29.48,29.48,29.43,29.45,48200.0,17.5093,17.5093,17.4796,17.4915,48200.0
2009-07-20 14:15:00,29.45,29.49,29.45,29.48,34200.0,17.4915,17.5152,17.4915,17.5093,34200.0
2009-07-20 14:20:00,29.48,29.49,29.46,29.47,28600.0,17.5093,17.5152,17.4974,17.5034,28600.0
2009-07-20 14:25:00,29.47,29.49,29.43,29.44,46400.0,17.5034,17.5152,17.4796,17.4855,46400.0
2009-07-20 14:30:00,29.43,29.47,29.43,29.47,46200.0,17.4796,17.5034,17.4796,17.5034,46200.0
2009-07-20 14:35:00,29.47,29.49,29.47,29.48,20600.0,17.5034,17.5152,17.5034,17.5093,20600.0
2009-07-20 14:40:00,29.48,29.48,29.41,29.45,96800.0,17.5093,17.5093,17.4677,17.4915,96800.0
2009-07-20 14:45:00,29.45,29.45,29.41,29.45,70200.0,17.4915,17.4915,17.4677,17.4915,70200.0
2009-07-20 14:50:00,29.45,29.46,29.42,29.43,57400.0,17.4915,17.4974,17.4737,17.4796,57400.0
2009-07-20 14:55:00,29.45,29.45,29.43,29.43,26200.0,17.4915,17.4915,17.4796,17.4796,26200.0
2009-07-20 15:00:00,29.43,29.45,29.43,29.43,102800.0,17.4796,17.4915,17.4796,17.4796,102800.0
2009-07-20 15:05:00,29.43,29.48,29.43,29.45,156000.0,17.4796,17.5093,17.4796,17.4915,156000.0
2009-07-20 15:10:00,29.46,29.47,29.44,29.46,103600.0,17.4974,17.5034,17.4855,17.4974,103600.0
2009-07-20 15:15:00,29.46,29.46,29.44,29.44,74600.0,17.4974,17.4974,17.4855,17.4855,74600.0
2009-07-20 15:20:00,29.45,29.46,29.34,29.46,439200.0,17.4915,17.4974,17.4262,17.4974,439200.0
2009-07-20 15:25:00,29.46,29.46,29.39,29.41,154000.0,17.4974,17.4974,17.4559,17.4677,154000.0
2009-07-20 15:30:00,29.41,29.43,29.39,29.4,115800.0,17.4677,17.4796,17.4559,17.4618,115800.0
2009-07-20 15:35:00,29.4,29.42,29.38,29.4,149000.0,17.4618,17.4737,17.4499,17.4618,149000.0
2009-07-20 15:40:00,29.39,29.41,29.35,29.36,168200.0,17.4559,17.4677,17.4321,17.438,168200.0
2009-07-20 15:45:00,29.35,29.38,29.35,29.36,171600.0,17.4321,17.4499,17.4321,17.438,171600.0
2009-07-20 15:50:00,29.36,29.42,29.36,29.38,342400.0,17.438,17.4737,17.438,17.4499,342400.0
2009-07-20 15:55:00,29.38,29.38,29.32,29.37,316000.0,17.4499,17.4499,17.4143,17.444,316000.0
2009-07-21 09:30:00,29.55,29.65,29.47,29.61,156200.0,17.5509,17.6103,17.5034,17.5865,156200.0
2009-07-21 09:35:00,29.61,29.61,29.48,29.49,124800.0,17.5865,17.5865,17.5093,17.5152,124800.0
2009-07-21 09:40:00,29.49,29.5,29.39,29.4,118800.0,17.5152,17.5212,17.4559,17.4618,118800.0
2009-07-21 09:45:00,29.4,29.41,29.36,29.4,115400.0,17.4618,17.4677,17.438,17.4618,115400.0
2009-07-21 09:50:00,29.4,29.43,29.37,29.41,83600.0,17.4618,17.4796,17.444,17.4677,83600.0
2009-07-21 09:55:00,29.41,29.43,29.41,29.41,38200.0,17.4677,17.4796,17.4677,17.4677,38200.0
2009-07-21 10:00:00,29.41,29.42,29.34,29.35,70000.0,17.4677,17.4737,17.4262,17.4321,70000.0
2009-07-21 10:05:00,29.35,29.39,29.34,29.38,75400.0,17.4321,17.4559,17.4262,17.4499,75400.0
2009-07-21 10:10:00,29.36,29.38,29.32,29.32,116800.0,17.438,17.4499,17.4143,17.4143,116800.0
2009-07-21 10:15:00,29.32,29.33,29.25,29.29,128200.0,17.4143,17.4202,17.3727,17.3965,128200.0
2009-07-21 10:20:00,29.29,29.29,29.25,29.25,171600.0,17.3965,17.3965,17.3727,17.3727,171600.0
2009-07-21 10:25:00,29.25,29.27,29.23,29.24,121600.0,17.3727,17.3846,17.3608,17.3668,121600.0
2009-07-21 10:30:00,29.24,29.28,29.23,29.25,98200.0,17.3668,17.3905,17.3608,17.3727,98200.0
2009-07-21 10:35:00,29.25,29.25,29.2,29.22,164200.0,17.3727,17.3727,17.343,17.3549,164200.0
2009-07-21 10:40:00,29.22,29.24,29.16,29.18,91800.0,17.3549,17.3668,17.3192,17.3311,91800.0
2009-07-21 10:45:00,29.17,29.2,29.16,29.18,102000.0,17.3252,17.343,17.3192,17.3311,102000.0
2009-07-21 10:50:00,29.17,29.21,29.16,29.17,63600.0,17.3252,17.3489,17.3192,17.3252,63600.0
2009-07-21 10:55:00,29.17,29.21,29.16,29.2,50400.0,17.3252,17.3489,17.3192,17.343,50400.0
2009-07-21 11:00:00,29.21,29.25,29.21,29.24,107000.0,17.3489,17.3727,17.3489,17.3668,107000.0
2009-07-21 11:05:00,29.24,29.24,29.16,29.18,91000.0,17.3668,17.3668,17.3192,17.3311,91000.0
2009-07-21 11:10:00,29.18,29.18,29.15,29.15,111400.0,17.3311,17.3311,17.3133,17.3133,111400.0
2009-07-21 11:15:00,29.16,29.18,29.15,29.18,117600.0,17.3192,17.3311,17.3133,17.3311,117600.0
2009-07-21 11:20:00,29.18,29.2,29.14,29.17,108600.0,17.3311,17.343,17.3074,17.3252,108600.0
2009-07-21 11:25:00,29.18,29.21,29.18,29.19,46000.0,17.3311,17.3489,17.3311,17.3371,46000.0
2009-07-21 11:30:00,29.18,29.19,29.16,29.17,84800.0,17.3311,17.3371,17.3192,17.3252,84800.0
2009-07-21 11:35:00,29.17,29.22,29.17,29.2,63800.0,17.3252,17.3549,17.3252,17.343,63800.0
2009-07-21 11:40:00,29.2,29.2,29.16,29.18,61800.0,17.343,17.343,17.3192,17.3311,61800.0
2009-07-21 11:45:00,29.18,29.18,29.14,29.18,40200.0,17.3311,17.3311,17.3074,17.3311,40200.0
2009-07-21 11:50:00,29.18,29.2,29.18,29.2,68000.0,17.3311,17.343,17.3311,17.343,68000.0
2009-07-21 11:55:00,29.2,29.21,29.19,29.21,117000.0,17.343,17.3489,17.3371,17.3489,117000.0
2009-07-21 12:00:00,29.21,29.23,29.2,29.23,183400.0,17.3489,17.3608,17.343,17.3608,183400.0
2009-07-21 12:05:00,29.23,29.24,29.23,29.24,35800.0,17.3608,17.3668,17.3608,17.3668,35800.0
2009-07-21 12:10:00,29.23,29.24,29.21,29.21,74400.0,17.3608,17.3668,17.3489,17.3489,74400.0
2009-07-21 12:15:00,29.21,29.22,29.15,29.16,153800.0,17.3489,17.3549,17.3133,17.3192,153800.0
2009-07-21 12:20:00,29.16,29.18,29.16,29.18,32400.0,17.3192,17.3311,17.3192,17.3311,32400.0
2009-07-21 12:25:00,29.18,29.21,29.18,29.2,31200.0,17.3311,17.3489,17.3311,17.343,31200.0
2009-07-21 12:30:00,29.2,29.2,29.16,29.2,43400.0,17.343,17.343,17.3192,17.343,43400.0
2009-07-21 12:35:00,29.2,29.2,29.15,29.2,52800.0,17.343,17.343,17.3133,17.343,52800.0
2009-07-21 12:40:00,29.19,29.2,29.18,29.2,28200.0,17.3371,17.343,17.3311,17.343,28200.0
2009-07-21 12:45:00,29.2,29.2,29.17,29.18,28600.0,17.343,17.343,17.3252,17.3311,28600.0
2009-07-21 12:50:00,29.18,29.18,29.16,29.17,43200.0,17.3311,17.3311,17.3192,17.3252,43200.0
2009-07-21 12:55:00,29.17,29.18,29.17,29.18,25600.0,17.3252,17.3311,17.3252,17.3311,25600.0
2009-07-21 13:00:00,29.18,29.18,29.16,29.17,58800.0,17.3311,17.3311,17.3192,17.3252,58800.0
2009-07-21 13:05:00,29.17,29.18,29.15,29.17,45600.0,17.3252,17.3311,17.3133,17.3252,45600.0
2009-07-21 13:10:00,29.17,29.18,29.16,29.17,42600.0,17.3252,17.3311,17.3192,17.3252,42600.0
2009-07-21 13:15:00,29.17,29.18,29.16,29.17,65000.0,17.3252,17.3311,17.3192,17.3252,65000.0
2009-07-21 13:20:00,29.17,29.17,29.1,29.17,179200.0,17.3252,17.3252,17.2836,17.3252,179200.0
2009-07-21 13:25:00,29.16,29.18,29.16,29.18,35200.0,17.3192,17.3311,17.3192,17.3311,35200.0
2009-07-21 13:30:00,29.18,29.18,29.15,29.15,25200.0,17.3311,17.3311,17.3133,17.3133,25200.0
2009-07-21 13:35:00,29.15,29.18,29.14,29.17,69600.0,17.3133,17.3311,17.3074,17.3252,69600.0
2009-07-21 13:40:00,29.16,29.17,29.12,29.13,65200.0,17.3192,17.3252,17.2955,17.3014,65200.0
2009-07-21 13:45:00,29.14,29.15,29.12,29.14,24600.0,17.3074,17.3133,17.2955,17.3074,24600.0
2009-07-21 13:50:00,29.13,29.14,29.11,29.12,33800.0,17.3014,17.3074,17.2896,17.2955,33800.0
2009-07-21 13:55:00,29.13,29.16,29.12,29.15,24800.0,17.3014,17.3192,17.2955,17.3133,24800.0
2009-07-21 14:00:00,29.15,29.17,29.15,29.15,32000.0,17.3133,17.3252,17.3133,17.3133,32000.0
2009-07-21 14:05:00,29.16,29.16,29.13,29.14,43200.0,17.3192,17.3192,17.3014,17.3074,43200.0
2009-07-21 14:10:00,29.14,29.17,29.14,29.16,34800.0,17.3074,17.3252,17.3074,17.3192,34800.0
2009-07-21 14:15:00,29.16,29.18,29.07,29.08,194400.0,17.3192,17.3311,17.2658,17.2717,194400.0
2009-07-21 14:20:00,29.08,29.11,29.07,29.09,82600.0,17.2717,17.2896,17.2658,17.2777,82600.0
2009-07-21 14:25:00,29.09,29.09,29.06,29.06,162200.0,17.2777,17.2777,17.2599,17.2599,162200.0
2009-07-21 14:30:00,29.06,29.06,29.02,29.04,121800.0,17.2599,17.2599,17.2361,17.248,121800.0
2009-07-21 14:35:00,29.05,29.11,29.04,29.08,67800.0,17.2539,17.2896,17.248,17.2717,67800.0
2009-07-21 14:40:00,29.08,29.1,29.07,29.1,69200.0,17.2717,17.2836,17.2658,17.2836,69200.0
2009-07-21 14:45:00,29.1,29.11,29.06,29.1,62000.0,17.2836,17.2896,17.2599,17.2836,62000.0
2009-07-21 14:50:00,29.1,29.13,29.07,29.09,84400.0,17.2836,17.3014,17.2658,17.2777,84400.0
2009-07-21 14:55:00,29.09,29.11,29.09,29.11,32400.0,17.2777,17.2896,17.2777,17.2896,32400.0
2009-07-21 15:00:00,29.12,29.17,29.11,29.17,41800.0,17.2955,17.3252,17.2896,17.3252,41800.0
2009-07-21 15:05:00,29.16,29.18,29.16,29.17,43600.0,17.3192,17.3311,17.3192,17.3252,43600.0
2009-07-21 15:10:00,29.17,29.21,29.17,29.2,41200.0,17.3252,17.3489,17.3252,17.343,41200.0
2009-07-21 15:15:00,29.2,29.2,29.17,29.19,80600.0,17.343,17.343,17.3252,17.3371,80600.0
2009-07-21 15:20:00,29.19,29.21,29.18,29.19,40600.0,17.3371,17.3489,17.3311,17.3371,40600.0
2009-07-21 15:25:00,29.2,29.2,29.15,29.16,77800.0,17.343,17.343,17.3133,17.3192,77800.0
2009-07-21 15:30:00,29.16,29.16,29.11,29.15,78600.0,17.3192,17.3192,17.2896,17.3133,78600.0
2009-07-21 15:35:00,29.15,29.18,29.13,29.18,104800.0,17.3133,17.3311,17.3014,17.3311,104800.0
2009-07-21 15:40:00,29.18,29.21,29.17,29.19,105800.0,17.3311,17.3489,17.3252,17.3371,105800.0
2009-07-21 15:45:00,29.18,29.2,29.18,29.19,116600.0,17.3311,17.343,17.3311,17.3371,116600.0
2009-07-21 15:50:00,29.2,29.25,29.19,29.24,147800.0,17.343,17.3727,17.3371,17.3668,147800.0
2009-07-21 15:55:00,29.25,29.26,29.24,29.26,316600.0,17.3727,17.3786,17.3668,17.3786,316600.0
2009-07-22 09:30:00,29.36,29.4,29.21,29.31,162400.0,17.438,17.4618,17.3489,17.4083,162400.0
2009-07-22 09:35:00,29.31,29.38,29.31,29.33,82000.0,17.4083,17.4499,17.4083,17.4202,82000.0
2009-07-22 09:40:00,29.33,29.36,29.27,29.28,41000.0,17.4202,17.438,17.3846,17.3905,41000.0
2009-07-22 09:45:00,29.29,29.33,29.27,29.3,71600.0,17.3965,17.4202,17.3846,17.4024,71600.0
2009-07-22 09:50:00,29.3,29.33,29.28,29.32,58000.0,17.4024,17.4202,17.3905,17.4143,58000.0
2009-07-22 09:55:00,29.32,29.34,29.3,29.32,26800.0,17.4143,17.4262,17.4024,17.4143,26800.0
2009-07-22 10:00:00,29.33,29.38,29.33,29.34,52400.0,17.4202,17.4499,17.4202,17.4262,52400.0
2009-07-22 10:05:00,29.34,29.35,29.29,29.3,54000.0,17.4262,17.4321,17.3965,17.4024,54000.0
2009-07-22 10:10:00,29.3,29.34,29.3,29.33,77000.0,17.4024,17.4262,17.4024,17.4202,77000.0
2009-07-22 10:15:00,29.33,29.34,29.28,29.33,51600.0,17.4202,17.4262,17.3905,17.4202,51600.0
2009-07-22 10:20:00,29.33,29.33,29.28,29.29,64400.0,17.4202,17.4202,17.3905,17.3965,64400.0
2009-07-22 10:25:00,29.29,29.31,29.22,29.24,59800.0,17.3965,17.4083,17.3549,17.3668,59800.0
2009-07-22 10:30:00,29.24,29.28,29.22,29.23,51600.0,17.3668,17.3905,17.3549,17.3608,51600.0
2009-07-22 10:35:00,29.23,29.29,29.22,29.27,51400.0,17.3608,17.3965,17.3549,17.3846,51400.0
2009-07-22 10:40:00,29.28,29.29,29.24,29.26,52600.0,17.3905,17.3965,17.3668,17.3786,52600.0
2009-07-22 10:45:00,29.25,29.28,29.24,29.26,58400.0,17.3727,17.3905,17.3668,17.3786,58400.0
2009-07-22 10:50:00,29.26,29.32,29.24,29.31,61200.0,17.3786,17.4143,17.3668,17.4083,61200.0
2009-07-22 10:55:00,29.31,29.34,29.3,29.33,68600.0,17.4083,17.4262,17.4024,17.4202,68600.0
2009-07-22 11:00:00,29.33,29.35,29.31,29.35,29200.0,17.4202,17.4321,17.4083,17.4321,29200.0
2009-07-22 11:05:00,29.35,29.38,29.34,29.34,34000.0,17.4321,17.4499,17.4262,17.4262,34000.0
2009-07-22 11:10:00,29.34,29.34,29.3,29.31,48400.0,17.4262,17.4262,17.4024,17.4083,48400.0
2009-07-22 11:15:00,29.31,29.35,29.3,29.32,28000.0,17.4083,17.4321,17.4024,17.4143,28000.0
2009-07-22 11:20:00,29.31,29.33,29.29,29.31,24200.0,17.4083,17.4202,17.3965,17.4083,24200.0
2009-07-22 11:25:00,29.31,29.36,29.31,29.34,20400.0,17.4083,17.438,17.4083,17.4262,20400.0
2009-07-22 11:30:00,29.33,29.36,29.33,29.33,35200.0,17.4202,17.438,17.4202,17.4202,35200.0
2009-07-22 11:35:00,29.35,29.37,29.34,29.36,43400.0,17.4321,17.444,17.4262,17.438,43400.0
2009-07-22 11:40:00,29.36,29.38,29.36,29.37,21200.0,17.438,17.4499,17.438,17.444,21200.0
2009-07-22 11:45:00,29.36,29.38,29.34,29.34,18000.0,17.438,17.4499,17.4262,17.4262,18000.0
2009-07-22 11:50:00,29.34,29.39,29.34,29.39,30000.0,17.4262,17.4559,17.4262,17.4559,30000.0
2009-07-22 11:55:00,29.39,29.41,29.36,29.36,31400.0,17.4559,17.4677,17.438,17.438,31400.0
2009-07-22 12:00:00,29.38,29.4,29.35,29.35,36800.0,17.4499,17.4618,17.4321,17.4321,36800.0
2009-07-22 12:05:00,29.35,29.35,29.34,29.34,19600.0,17.4321,17.4321,17.4262,17.4262,19600.0
2009-07-22 12:10:00,29.34,29.34,29.31,29.31,18800.0,17.4262,17.4262,17.4083,17.4083,18800.0
2009-07-22 12:15:00,29.31,29.32,29.3,29.3,16600.0,17.4083,17.4143,17.4024,17.4024,16600.0
2009-07-22 12:20:00,29.3,29.38,29.3,29.35,35200.0,17.4024,17.4499,17.4024,17.4321,35200.0
2009-07-22 12:25:00,29.35,29.42,29.35,29.42,31200.0,17.4321,17.4737,17.4321,17.4737,31200.0
2009-07-22 12:30:00,29.43,29.47,29.42,29.43,77400.0,17.4796,17.5034,17.4737,17.4796,77400.0
2009-07-22 12:35:00,29.43,29.47,29.43,29.45,29600.0,17.4796,17.5034,17.4796,17.4915,29600.0
2009-07-22 12:40:00,29.44,29.46,29.43,29.46,22400.0,17.4855,17.4974,17.4796,17.4974,22400.0
2009-07-22 12:45:00,29.45,29.49,29.42,29.47,27400.0,17.4915,17.5152,17.4737,17.5034,27400.0
2009-07-22 12:50:00,29.46,29.48,29.45,29.45,11400.0,17.4974,17.5093,17.4915,17.4915,11400.0
2009-07-22 12:55:00,29.44,29.45,29.4,29.41,23600.0,17.4855,17.4915,17.4618,17.4677,23600.0
2009-07-22 13:00:00,29.41,29.42,29.4,29.41,13800.0,17.4677,17.4737,17.4618,17.4677,13800.0
2009-07-22 13:05:00,29.41,29.41,29.39,29.39,37000.0,17.4677,17.4677,17.4559,17.4559,37000.0
2009-07-22 13:10:00,29.39,29.39,29.36,29.38,30200.0,17.4559,17.4559,17.438,17.4499,30200.0
2009-07-22 13:15:00,29.38,29.43,29.38,29.42,18400.0,17.4499,17.4796,17.4499,17.4737,18400.0
2009-07-22 13:20:00,29.43,29.43,29.38,29.39,26200.0,17.4796,17.4796,17.4499,17.4559,26200.0
2009-07-22 13:25:00,29.38,29.38,29.36,29.36,19800.0,17.4499,17.4499,17.438,17.438,19800.0
2009-07-22 13:30:00,29.36,29.37,29.33,29.35,27400.0,17.438,17.444,17.4202,17.4321,27400.0
2009-07-22 13:35:00,29.34,29.38,29.34,29.38,21800.0,17.4262,17.4499,17.4262,17.4499,21800.0
2009-07-22 13:40:00,29.38,29.38,29.34,29.34,28400.0,17.4499,17.4499,17.4262,17.4262,28400.0
2009-07-22 13:45:00,29.35,29.39,29.35,29.36,13000.0,17.4321,17.4559,17.4321,17.438,13000.0
2009-07-22 13:50:00,29.36,29.39,29.35,29.38,26800.0,17.438,17.4559,17.4321,17.4499,26800.0
2009-07-22 13:55:00,29.38,29.41,29.37,29.41,14600.0,17.4499,17.4677,17.444,17.4677,14600.0
2009-07-22 14:00:00,29.4,29.43,29.38,29.39,41400.0,17.4618,17.4796,17.4499,17.4559,41400.0
2009-07-22 14:05:00,29.39,29.41,29.36,29.38,31200.0,17.4559,17.4677,17.438,17.4499,31200.0
2009-07-22 14:10:00,29.38,29.41,29.37,29.4,36200.0,17.4499,17.4677,17.444,17.4618,36200.0
2009-07-22 14:15:00,29.4,29.42,29.39,29.4,44400.0,17.4618,17.4737,17.4559,17.4618,44400.0
2009-07-22 14:20:00,29.4,29.41,29.37,29.38,81800.0,17.4618,17.4677,17.444,17.4499,81800.0
2009-07-22 14:25:00,29.38,29.43,29.38,29.41,26400.0,17.4499,17.4796,17.4499,17.4677,26400.0
2009-07-22 14:30:00,29.41,29.43,29.41,29.41,29800.0,17.4677,17.4796,17.4677,17.4677,29800.0
2009-07-22 14:35:00,29.41,29.45,29.4,29.43,15800.0,17.4677,17.4915,17.4618,17.4796,15800.0
2009-07-22 14:40:00,29.43,29.47,29.43,29.46,22600.0,17.4796,17.5034,17.4796,17.4974,22600.0
2009-07-22 14:45:00,29.46,29.46,29.43,29.45,20800.0,17.4974,17.4974,17.4796,17.4915,20800.0
2009-07-22 14:50:00,29.45,29.49,29.44,29.49,40400.0,17.4915,17.5152,17.4855,17.5152,40400.0
2009-07-22 14:55:00,29.48,29.49,29.46,29.48,34000.0,17.5093,17.5152,17.4974,17.5093,34000.0
2009-07-22 15:00:00,29.48,29.5,29.46,29.47,39000.0,17.5093,17.5212,17.4974,17.5034,39000.0
2009-07-22 15:05:00,29.47,29.47,29.43,29.47,72200.0,17.5034,17.5034,17.4796,17.5034,72200.0
2009-07-22 15:10:00,29.47,29.47,29.42,29.43,53800.0,17.5034,17.5034,17.4737,17.4796,53800.0
2009-07-22 15:15:00,29.43,29.44,29.4,29.43,43000.0,17.4796,17.4855,17.4618,17.4796,43000.0
2009-07-22 15:20:00,29.43,29.45,29.41,29.43,59400.0,17.4796,17.4915,17.4677,17.4796,59400.0
2009-07-22 15:25:00,29.43,29.47,29.4,29.44,44000.0,17.4796,17.5034,17.4618,17.4855,44000.0
2009-07-22 15:30:00,29.44,29.47,29.43,29.45,54200.0,17.4855,17.5034,17.4796,17.4915,54200.0
2009-07-22 15:35:00,29.45,29.45,29.41,29.41,64200.0,17.4915,17.4915,17.4677,17.4677,64200.0
2009-07-22 15:40:00,29.41,29.42,29.38,29.4,94600.0,17.4677,17.4737,17.4499,17.4618,94600.0
2009-07-22 15:45:00,29.4,29.43,29.36,29.38,110000.0,17.4618,17.4796,17.438,17.4499,110000.0
2009-07-22 15:50:00,29.38,29.38,29.34,29.35,167600.0,17.4499,17.4499,17.4262,17.4321,167600.0
2009-07-22 15:55:00,29.35,29.36,29.34,29.36,263400.0,17.4321,17.438,17.4262,17.438,263400.0
2009-07-23 09:30:00,29.43,29.43,29.3,29.36,57400.0,17.4796,17.4796,17.4024,17.438,57400.0
2009-07-23 09:35:00,29.36,29.5,29.34,29.47,67400.0,17.438,17.5212,17.4262,17.5034,67400.0
2009-07-23 09:40:00,29.47,29.54,29.45,29.5,60200.0,17.5034,17.5449,17.4915,17.5212,60200.0
2009-07-23 09:45:00,29.5,29.5,29.44,29.5,64000.0,17.5212,17.5212,17.4855,17.5212,64000.0
2009-07-23 09:50:00,29.49,29.51,29.49,29.51,43200.0,17.5152,17.5271,17.5152,17.5271,43200.0
2009-07-23 09:55:00,29.5,29.56,29.5,29.52,87400.0,17.5212,17.5568,17.5212,17.5331,87400.0
2009-07-23 10:00:00,29.52,29.56,29.45,29.46,91800.0,17.5331,17.5568,17.4915,17.4974,91800.0
2009-07-23 10:05:00,29.47,29.56,29.47,29.56,66400.0,17.5034,17.5568,17.5034,17.5568,66400.0
2009-07-23 10:10:00,29.56,29.56,29.51,29.52,40600.0,17.5568,17.5568,17.5271,17.5331,40600.0
2009-07-23 10:15:00,29.52,29.61,29.5,29.57,63400.0,17.5331,17.5865,17.5212,17.5628,63400.0
2009-07-23 10:20:00,29.57,29.65,29.57,29.64,57600.0,17.5628,17.6103,17.5628,17.6043,57600.0
2009-07-23 10:25:00,29.63,29.71,29.63,29.7,61800.0,17.5984,17.6459,17.5984,17.64,61800.0
2009-07-23 10:30:00,29.7,29.74,29.68,29.74,147000.0,17.64,17.6637,17.6281,17.6637,147000.0
2009-07-23 10:35:00,29.73,29.75,29.72,29.72,72200.0,17.6578,17.6697,17.6519,17.6519,72200.0
2009-07-23 10:40:00,29.73,29.73,29.7,29.7,18800.0,17.6578,17.6578,17.64,17.64,18800.0
2009-07-23 10:45:00,29.69,29.7,29.68,29.68,30400.0,17.634,17.64,17.6281,17.6281,30400.0
2009-07-23 10:50:00,29.68,29.69,29.67,29.68,22000.0,17.6281,17.634,17.6222,17.6281,22000.0
2009-07-23 10:55:00,29.68,29.75,29.68,29.73,27800.0,17.6281,17.6697,17.6281,17.6578,27800.0
2009-07-23 11:00:00,29.74,29.79,29.73,29.78,152600.0,17.6637,17.6934,17.6578,17.6875,152600.0
2009-07-23 11:05:00,29.77,29.78,29.74,29.75,77200.0,17.6815,17.6875,17.6637,17.6697,77200.0
2009-07-23 11:10:00,29.75,29.86,29.74,29.86,54600.0,17.6697,17.735,17.6637,17.735,54600.0
2009-07-23 11:15:00,29.85,29.89,29.85,29.88,100400.0,17.7291,17.7528,17.7291,17.7469,100400.0
2009-07-23 11:20:00,29.88,29.88,29.87,29.87,67800.0,17.7469,17.7469,17.7409,17.7409,67800.0
2009-07-23 11:25:00,29.87,29.88,29.86,29.87,44600.0,17.7409,17.7469,17.735,17.7409,44600.0
2009-07-23 11:30:00,29.86,29.88,29.86,29.88,23400.0,17.735,17.7469,17.735,17.7469,23400.0
2009-07-23 11:35:00,29.87,29.88,29.85,29.85,39200.0,17.7409,17.7469,17.7291,17.7291,39200.0
2009-07-23 11:40:00,29.85,29.86,29.81,29.81,36600.0,17.7291,17.735,17.7053,17.7053,36600.0
2009-07-23 11:45:00,29.82,29.84,29.8,29.84,23400.0,17.7112,17.7231,17.6994,17.7231,23400.0
2009-07-23 11:50:00,29.84,29.86,29.82,29.83,24400.0,17.7231,17.735,17.7112,17.7172,24400.0
2009-07-23 11:55:00,29.83,29.83,29.79,29.79,10800.0,17.7172,17.7172,17.6934,17.6934,10800.0
2009-07-23 12:00:00,29.8,29.83,29.79,29.81,26400.0,17.6994,17.7172,17.6934,17.7053,26400.0
2009-07-23 12:05:00,29.81,29.86,29.81,29.86,31800.0,17.7053,17.735,17.7053,17.735,31800.0
2009-07-23 12:10:00,29.85,29.86,29.83,29.85,13200.0,17.7291,17.735,17.7172,17.7291,13200.0
2009-07-23 12:15:00,29.86,29.87,29.84,29.85,26800.0,17.735,17.7409,17.7231,17.7291,26800.0
2009-07-23 12:20:00,29.85,29.86,29.8,29.82,43200.0,17.7291,17.735,17.6994,17.7112,43200.0
2009-07-23 12:25:00,29.82,29.86,29.8,29.84,25800.0,17.7112,17.735,17.6994,17.7231,25800.0
2009-07-23 12:30:00,29.85,29.86,29.83,29.86,29600.0,17.7291,17.735,17.7172,17.735,29600.0
2009-07-23 12:35:00,29.85,29.85,29.81,29.81,24000.0,17.7291,17.7291,17.7053,17.7053,24000.0
2009-07-23 12:40:00,29.81,29.82,29.79,29.81,45400.0,17.7053,17.7112,17.6934,17.7053,45400.0
2009-07-23 12:45:00,29.81,29.88,29.81,29.86,68000.0,17.7053,17.7469,17.7053,17.735,68000.0
2009-07-23 12:50:00,29.86,29.86,29.81,29.83,28000.0,17.735,17.735,17.7053,17.7172,28000.0
2009-07-23 12:55:00,29.82,29.84,29.82,29.84,15400.0,17.7112,17.7231,17.7112,17.7231,15400.0
2009-07-23 13:00:00,29.84,29.84,29.8,29.81,33400.0,17.7231,17.7231,17.6994,17.7053,33400.0
2009-07-23 13:05:00,29.81,29.83,29.8,29.81,17400.0,17.7053,17.7172,17.6994,17.7053,17400.0
2009-07-23 13:10:00,29.81,29.82,29.77,29.78,57400.0,17.7053,17.7112,17.6815,17.6875,57400.0
2009-07-23 13:15:00,29.77,29.78,29.75,29.75,25200.0,17.6815,17.6875,17.6697,17.6697,25200.0
2009-07-23 13:20:00,29.76,29.77,29.75,29.77,25400.0,17.6756,17.6815,17.6697,17.6815,25400.0
2009-07-23 13:25:00,29.76,29.81,29.75,29.81,20800.0,17.6756,17.7053,17.6697,17.7053,20800.0
2009-07-23 13:30:00,29.8,29.81,29.76,29.76,38600.0,17.6994,17.7053,17.6756,17.6756,38600.0
2009-07-23 13:35:00,29.77,29.8,29.77,29.78,69200.0,17.6815,17.6994,17.6815,17.6875,69200.0
2009-07-23 13:40:00,29.79,29.8,29.78,29.79,42400.0,17.6934,17.6994,17.6875,17.6934,42400.0
2009-07-23 13:45:00,29.79,29.79,29.75,29.75,20600.0,17.6934,17.6934,17.6697,17.6697,20600.0
2009-07-23 13:50:00,29.75,29.77,29.75,29.75,25000.0,17.6697,17.6815,17.6697,17.6697,25000.0
2009-07-23 13:55:00,29.75,29.76,29.72,29.74,83200.0,17.6697,17.6756,17.6519,17.6637,83200.0
2009-07-23 14:00:00,29.74,29.75,29.68,29.7,103200.0,17.6637,17.6697,17.6281,17.64,103200.0
2009-07-23 14:05:00,29.7,29.73,29.69,29.71,25800.0,17.64,17.6578,17.634,17.6459,25800.0
2009-07-23 14:10:00,29.72,29.74,29.71,29.74,25800.0,17.6519,17.6637,17.6459,17.6637,25800.0
2009-07-23 14:15:00,29.74,29.75,29.72,29.73,25000.0,17.6637,17.6697,17.6519,17.6578,25000.0
2009-07-23 14:20:00,29.74,29.74,29.72,29.72,16400.0,17.6637,17.6637,17.6519,17.6519,16400.0
2009-07-23 14:25:00,29.73,29.75,29.7,29.7,44000.0,17.6578,17.6697,17.64,17.64,44000.0
2009-07-23 14:30:00,29.71,29.73,29.68,29.68,65400.0,17.6459,17.6578,17.6281,17.6281,65400.0
2009-07-23 14:35:00,29.68,29.73,29.68,29.69,38000.0,17.6281,17.6578,17.6281,17.634,38000.0
2009-07-23 14:40:00,29.69,29.7,29.66,29.66,56400.0,17.634,17.64,17.6162,17.6162,56400.0
2009-07-23 14:45:00,29.67,29.7,29.65,29.68,90400.0,17.6222,17.64,17.6103,17.6281,90400.0
2009-07-23 14:50:00,29.68,29.68,29.64,29.65,37200.0,17.6281,17.6281,17.6043,17.6103,37200.0
2009-07-23 14:55:00,29.65,29.66,29.61,29.66,53200.0,17.6103,17.6162,17.5865,17.6162,53200.0
2009-07-23 15:00:00,29.66,29.69,29.64,29.68,72200.0,17.6162,17.634,17.6043,17.6281,72200.0
2009-07-23 15:05:00,29.68,29.69,29.67,29.67,40200.0,17.6281,17.634,17.6222,17.6222,40200.0
2009-07-23 15:10:00,29.67,29.68,29.63,29.68,62600.0,17.6222,17.6281,17.5984,17.6281,62600.0
2009-07-23 15:15:00,29.68,29.68,29.63,29.66,56400.0,17.6281,17.6281,17.5984,17.6162,56400.0
2009-07-23 15:20:00,29.67,29.68,29.65,29.68,35400.0,17.6222,17.6281,17.6103,17.6281,35400.0
2009-07-23 15:25:00,29.69,29.69,29.66,29.66,41200.0,17.634,17.634,17.6162,17.6162,41200.0
2009-07-23 15:30:00,29.66,29.66,29.61,29.61,101600.0,17.6162,17.6162,17.5865,17.5865,101600.0
2009-07-23 15:35:00,29.61,29.63,29.6,29.61,50600.0,17.5865,17.5984,17.5806,17.5865,50600.0
2009-07-23 15:40:00,29.61,29.61,29.59,29.59,96800.0,17.5865,17.5865,17.5746,17.5746,96800.0
2009-07-23 15:45:00,29.59,29.59,29.51,29.52,149600.0,17.5746,17.5746,17.5271,17.5331,149600.0
2009-07-23 15:50:00,29.52,29.56,29.52,29.56,132800.0,17.5331,17.5568,17.5331,17.5568,132800.0
2009-07-23 15:55:00,29.56,29.57,29.54,29.57,201000.0,17.5568,17.5628,17.5449,17.5628,201000.0
2009-07-24 09:30:00,29.5,29.65,29.5,29.53,92200.0,17.5212,17.6103,17.5212,17.539,92200.0
2009-07-24 09:35:00,29.53,29.57,29.51,29.52,23600.0,17.539,17.5628,17.5271,17.5331,23600.0
2009-07-24 09:40:00,29.52,29.56,29.5,29.53,31000.0,17.5331,17.5568,17.5212,17.539,31000.0
2009-07-24 09:45:00,29.54,29.54,29.41,29.41,32000.0,17.5449,17.5449,17.4677,17.4677,32000.0
2009-07-24 09:50:00,29.41,29.45,29.38,29.4,55000.0,17.4677,17.4915,17.4499,17.4618,55000.0
2009-07-24 09:55:00,29.41,29.42,29.36,29.41,50200.0,17.4677,17.4737,17.438,17.4677,50200.0
2009-07-24 10:00:00,29.41,29.44,29.4,29.42,33800.0,17.4677,17.4855,17.4618,17.4737,33800.0
2009-07-24 10:05:00,29.42,29.44,29.42,29.44,30000.0,17.4737,17.4855,17.4737,17.4855,30000.0
2009-07-24 10:10:00,29.43,29.49,29.43,29.48,29000.0,17.4796,17.5152,17.4796,17.5093,29000.0
2009-07-24 10:15:00,29.48,29.48,29.44,29.44,26000.0,17.5093,17.5093,17.4855,17.4855,26000.0
2009-07-24 10:20:00,29.45,29.5,29.44,29.5,22600.0,17.4915,17.5212,17.4855,17.5212,22600.0
2009-07-24 10:25:00,29.5,29.54,29.47,29.54,40600.0,17.5212,17.5449,17.5034,17.5449,40600.0
2009-07-24 10:30:00,29.54,29.54,29.5,29.5,54200.0,17.5449,17.5449,17.5212,17.5212,54200.0
2009-07-24 10:35:00,29.5,29.52,29.5,29.5,51400.0,17.5212,17.5331,17.5212,17.5212,51400.0
2009-07-24 10:40:00,29.5,29.5,29.47,29.48,33400.0,17.5212,17.5212,17.5034,17.5093,33400.0
2009-07-24 10:45:00,29.48,29.5,29.47,29.48,39000.0,17.5093,17.5212,17.5034,17.5093,39000.0
2009-07-24 10:50:00,29.48,29.48,29.38,29.39,28000.0,17.5093,17.5093,17.4499,17.4559,28000.0
2009-07-24 10:55:00,29.39,29.43,29.39,29.43,21800.0,17.4559,17.4796,17.4559,17.4796,21800.0
2009-07-24 11:00:00,29.43,29.43,29.4,29.41,24800.0,17.4796,17.4796,17.4618,17.4677,24800.0
2009-07-24 11:05:00,29.43,29.43,29.41,29.43,25600.0,17.4796,17.4796,17.4677,17.4796,25600.0
2009-07-24 11:10:00,29.43,29.48,29.43,29.48,17400.0,17.4796,17.5093,17.4796,17.5093,17400.0
2009-07-24 11:15:00,29.48,29.49,29.47,29.47,23200.0,17.5093,17.5152,17.5034,17.5034,23200.0
2009-07-24 11:20:00,29.48,29.5,29.46,29.46,22600.0,17.5093,17.5212,17.4974,17.4974,22600.0
2009-07-24 11:25:00,29.46,29.47,29.44,29.46,16400.0,17.4974,17.5034,17.4855,17.4974,16400.0
2009-07-24 11:30:00,29.47,29.49,29.45,29.47,41800.0,17.5034,17.5152,17.4915,17.5034,41800.0
2009-07-24 11:35:00,29.47,29.47,29.42,29.43,25200.0,17.5034,17.5034,17.4737,17.4796,25200.0
2009-07-24 11:40:00,29.43,29.43,29.42,29.42,20200.0,17.4796,17.4796,17.4737,17.4737,20200.0
2009-07-24 11:45:00,29.42,29.44,29.4,29.4,58000.0,17.4737,17.4855,17.4618,17.4618,58000.0
2009-07-24 11:50:00,29.41,29.41,29.4,29.4,9600.0,17.4677,17.4677,17.4618,17.4618,9600.0
2009-07-24 11:55:00,29.4,29.47,29.4,29.46,34600.0,17.4618,17.5034,17.4618,17.4974,34600.0
2009-07-24 12:00:00,29.45,29.45,29.43,29.44,20800.0,17.4915,17.4915,17.4796,17.4855,20800.0
2009-07-24 12:05:00,29.45,29.47,29.44,29.47,8400.0,17.4915,17.5034,17.4855,17.5034,8400.0
2009-07-24 12:10:00,29.46,29.46,29.42,29.42,31800.0,17.4974,17.4974,17.4737,17.4737,31800.0
2009-07-24 12:15:00,29.41,29.42,29.39,29.39,22000.0,17.4677,17.4737,17.4559,17.4559,22000.0
2009-07-24 12:20:00,29.39,29.39,29.36,29.38,36800.0,17.4559,17.4559,17.438,17.4499,36800.0
2009-07-24 12:25:00,29.37,29.38,29.35,29.36,28800.0,17.444,17.4499,17.4321,17.438,28800.0
2009-07-24 12:30:00,29.36,29.36,29.33,29.34,29400.0,17.438,17.438,17.4202,17.4262,29400.0
2009-07-24 12:35:00,29.34,29.36,29.34,29.36,17800.0,17.4262,17.438,17.4262,17.438,17800.0
2009-07-24 12:40:00,29.36,29.39,29.36,29.37,21600.0,17.438,17.4559,17.438,17.444,21600.0
2009-07-24 12:45:00,29.36,29.39,29.36,29.38,41000.0,17.438,17.4559,17.438,17.4499,41000.0
2009-07-24 12:50:00,29.38,29.4,29.38,29.38,23400.0,17.4499,17.4618,17.4499,17.4499,23400.0
2009-07-24 12:55:00,29.38,29.39,29.36,29.36,9000.0,17.4499,17.4559,17.438,17.438,9000.0
2009-07-24 13:00:00,29.38,29.38,29.36,29.37,19400.0,17.4499,17.4499,17.438,17.444,19400.0
2009-07-24 13:05:00,29.36,29.39,29.36,29.38,21600.0,17.438,17.4559,17.438,17.4499,21600.0
2009-07-24 13:10:00,29.38,29.39,29.36,29.36,11200.0,17.4499,17.4559,17.438,17.438,11200.0
2009-07-24 13:15:00,29.37,29.4,29.37,29.38,16600.0,17.444,17.4618,17.444,17.4499,16600.0
2009-07-24 13:20:00,29.39,29.4,29.36,29.37,40200.0,17.4559,17.4618,17.438,17.444,40200.0
2009-07-24 13:25:00,29.37,29.37,29.35,29.37,17000.0,17.444,17.444,17.4321,17.444,17000.0
2009-07-24 13:30:00,29.37,29.45,29.37,29.45,36000.0,17.444,17.4915,17.444,17.4915,36000.0
2009-07-24 13:35:00,29.44,29.46,29.43,29.46,26400.0,17.4855,17.4974,17.4796,17.4974,26400.0
2009-07-24 13:40:00,29.46,29.46,29.42,29.43,18000.0,17.4974,17.4974,17.4737,17.4796,18000.0
2009-07-24 13:45:00,29.43,29.45,29.41,29.43,36000.0,17.4796,17.4915,17.4677,17.4796,36000.0
2009-07-24 13:50:00,29.45,29.45,29.41,29.41,24200.0,17.4915,17.4915,17.4677,17.4677,24200.0
2009-07-24 13:55:00,29.41,29.44,29.41,29.43,24200.0,17.4677,17.4855,17.4677,17.4796,24200.0
2009-07-24 14:00:00,29.43,29.43,29.36,29.37,71000.0,17.4796,17.4796,17.438,17.444,71000.0
2009-07-24 14:05:00,29.37,29.42,29.37,29.41,47400.0,17.444,17.4737,17.444,17.4677,47400.0
2009-07-24 14:10:00,29.42,29.42,29.4,29.42,20600.0,17.4737,17.4737,17.4618,17.4737,20600.0
2009-07-24 14:15:00,29.43,29.43,29.4,29.41,18200.0,17.4796,17.4796,17.4618,17.4677,18200.0
2009-07-24 14:20:00,29.41,29.42,29.4,29.41,29000.0,17.4677,17.4737,17.4618,17.4677,29000.0
2009-07-24 14:25:00,29.41,29.42,29.41,29.41,16600.0,17.4677,17.4737,17.4677,17.4677,16600.0
2009-07-24 14:30:00,29.41,29.42,29.4,29.4,28600.0,17.4677,17.4737,17.4618,17.4618,28600.0
2009-07-24 14:35:00,29.41,29.42,29.39,29.39,34400.0,17.4677,17.4737,17.4559,17.4559,34400.0
2009-07-24 14:40:00,29.39,29.4,29.38,29.39,25400.0,17.4559,17.4618,17.4499,17.4559,25400.0
2009-07-24 14:45:00,29.39,29.42,29.39,29.4,29600.0,17.4559,17.4737,17.4559,17.4618,29600.0
2009-07-24 14:50:00,29.4,29.41,29.38,29.4,37400.0,17.4618,17.4677,17.4499,17.4618,37400.0
2009-07-24 14:55:00,29.4,29.42,29.4,29.42,20200.0,17.4618,17.4737,17.4618,17.4737,20200.0
2009-07-24 15:00:00,29.42,29.43,29.41,29.43,35600.0,17.4737,17.4796,17.4677,17.4796,35600.0
2009-07-24 15:05:00,29.43,29.43,29.42,29.42,40800.0,17.4796,17.4796,17.4737,17.4737,40800.0
2009-07-24 15:10:00,29.42,29.45,29.42,29.44,23000.0,17.4737,17.4915,17.4737,17.4855,23000.0
2009-07-24 15:15:00,29.44,29.45,29.44,29.44,43200.0,17.4855,17.4915,17.4855,17.4855,43200.0
2009-07-24 15:20:00,29.45,29.49,29.44,29.47,63000.0,17.4915,17.5152,17.4855,17.5034,63000.0
2009-07-24 15:25:00,29.47,29.5,29.47,29.5,45200.0,17.5034,17.5212,17.5034,17.5212,45200.0
2009-07-24 15:30:00,29.49,29.49,29.44,29.46,45600.0,17.5152,17.5152,17.4855,17.4974,45600.0
2009-07-24 15:35:00,29.45,29.48,29.43,29.43,52400.0,17.4915,17.5093,17.4796,17.4796,52400.0
2009-07-24 15:40:00,29.43,29.5,29.43,29.48,128400.0,17.4796,17.5212,17.4796,17.5093,128400.0
2009-07-24 15:45:00,29.48,29.5,29.46,29.5,78400.0,17.5093,17.5212,17.4974,17.5212,78400.0
2009-07-24 15:50:00,29.5,29.52,29.48,29.52,88800.0,17.5212,17.5331,17.5093,17.5331,88800.0
2009-07-24 15:55:00,29.52,29.55,29.43,29.5,266200.0,17.5331,17.5509,17.4796,17.5212,266200.0
2009-07-27 09:30:00,29.57,29.57,29.47,29.49,54600.0,17.5628,17.5628,17.5034,17.5152,54600.0
2009-07-27 09:35:00,29.48,29.49,29.41,29.46,32200.0,17.5093,17.5152,17.4677,17.4974,32200.0
2009-07-27 09:40:00,29.46,29.47,29.32,29.32,115600.0,17.4974,17.5034,17.4143,17.4143,115600.0
2009-07-27 09:45:00,29.35,29.39,29.31,29.32,34600.0,17.4321,17.4559,17.4083,17.4143,34600.0
2009-07-27 09:50:00,29.33,29.36,29.3,29.35,52800.0,17.4202,17.438,17.4024,17.4321,52800.0
2009-07-27 09:55:00,29.35,29.36,29.33,29.36,14400.0,17.4321,17.438,17.4202,17.438,14400.0
2009-07-27 10:00:00,29.36,29.42,29.33,29.35,55800.0,17.438,17.4737,17.4202,17.4321,55800.0
2009-07-27 10:05:00,29.35,29.36,29.29,29.3,45400.0,17.4321,17.438,17.3965,17.4024,45400.0
2009-07-27 10:10:00,29.31,29.36,29.29,29.3,39200.0,17.4083,17.438,17.3965,17.4024,39200.0
2009-07-27 10:15:00,29.29,29.3,29.2,29.2,35000.0,17.3965,17.4024,17.343,17.343,35000.0
2009-07-27 10:20:00,29.21,29.29,29.2,29.27,41000.0,17.3489,17.3965,17.343,17.3846,41000.0
2009-07-27 10:25:00,29.25,29.29,29.24,29.25,13600.0,17.3727,17.3965,17.3668,17.3727,13600.0
2009-07-27 10:30:00,29.25,29.28,29.23,29.24,19200.0,17.3727,17.3905,17.3608,17.3668,19200.0
2009-07-27 10:35:00,29.24,29.26,29.23,29.23,22600.0,17.3668,17.3786,17.3608,17.3608,22600.0
2009-07-27 10:40:00,29.23,29.23,29.17,29.19,44000.0,17.3608,17.3608,17.3252,17.3371,44000.0
2009-07-27 10:45:00,29.19,29.24,29.17,29.2,42600.0,17.3371,17.3668,17.3252,17.343,42600.0
2009-07-27 10:50:00,29.21,29.23,29.2,29.21,22800.0,17.3489,17.3608,17.343,17.3489,22800.0
2009-07-27 10:55:00,29.21,29.24,29.19,29.22,20600.0,17.3489,17.3668,17.3371,17.3549,20600.0
2009-07-27 11:00:00,29.23,29.25,29.2,29.2,21400.0,17.3608,17.3727,17.343,17.343,21400.0
2009-07-27 11:05:00,29.2,29.27,29.2,29.26,51800.0,17.343,17.3846,17.343,17.3786,51800.0
2009-07-27 11:10:00,29.27,29.31,29.27,29.29,32200.0,17.3846,17.4083,17.3846,17.3965,32200.0
2009-07-27 11:15:00,29.29,29.3,29.28,29.3,14600.0,17.3965,17.4024,17.3905,17.4024,14600.0
2009-07-27 11:20:00,29.29,29.31,29.29,29.31,28400.0,17.3965,17.4083,17.3965,17.4083,28400.0
2009-07-27 11:25:00,29.32,29.35,29.31,29.34,23000.0,17.4143,17.4321,17.4083,17.4262,23000.0
2009-07-27 11:30:00,29.34,29.34,29.31,29.34,22200.0,17.4262,17.4262,17.4083,17.4262,22200.0
2009-07-27 11:35:00,29.32,29.32,29.29,29.29,10200.0,17.4143,17.4143,17.3965,17.3965,10200.0
2009-07-27 11:40:00,29.29,29.34,29.29,29.33,30800.0,17.3965,17.4262,17.3965,17.4202,30800.0
2009-07-27 11:45:00,29.33,29.35,29.32,29.32,20200.0,17.4202,17.4321,17.4143,17.4143,20200.0
2009-07-27 11:50:00,29.32,29.32,29.3,29.3,7400.0,17.4143,17.4143,17.4024,17.4024,7400.0
2009-07-27 11:55:00,29.31,29.32,29.3,29.3,16400.0,17.4083,17.4143,17.4024,17.4024,16400.0
2009-07-27 12:00:00,29.3,29.32,29.3,29.31,17200.0,17.4024,17.4143,17.4024,17.4083,17200.0
2009-07-27 12:05:00,29.3,29.31,29.28,29.3,24600.0,17.4024,17.4083,17.3905,17.4024,24600.0
2009-07-27 12:10:00,29.3,29.3,29.27,29.28,18000.0,17.4024,17.4024,17.3846,17.3905,18000.0
2009-07-27 12:15:00,29.29,29.31,29.27,29.3,52000.0,17.3965,17.4083,17.3846,17.4024,52000.0
2009-07-27 12:20:00,29.3,29.33,29.29,29.33,27000.0,17.4024,17.4202,17.3965,17.4202,27000.0
2009-07-27 12:25:00,29.32,29.33,29.3,29.33,36200.0,17.4143,17.4202,17.4024,17.4202,36200.0
2009-07-27 12:30:00,29.33,29.34,29.3,29.31,11800.0,17.4202,17.4262,17.4024,17.4083,11800.0
2009-07-27 12:35:00,29.29,29.29,29.27,29.27,19400.0,17.3965,17.3965,17.3846,17.3846,19400.0
2009-07-27 12:40:00,29.27,29.28,29.25,29.25,27200.0,17.3846,17.3905,17.3727,17.3727,27200.0
2009-07-27 12:45:00,29.25,29.25,29.23,29.23,19000.0,17.3727,17.3727,17.3608,17.3608,19000.0
2009-07-27 12:50:00,29.23,29.25,29.22,29.25,14600.0,17.3608,17.3727,17.3549,17.3727,14600.0
2009-07-27 12:55:00,29.25,29.28,29.25,29.28,17200.0,17.3727,17.3905,17.3727,17.3905,17200.0
2009-07-27 13:00:00,29.29,29.31,29.28,29.3,13800.0,17.3965,17.4083,17.3905,17.4024,13800.0
2009-07-27 13:05:00,29.31,29.32,29.3,29.31,9200.0,17.4083,17.4143,17.4024,17.4083,9200.0
2009-07-27 13:10:00,29.32,29.33,29.28,29.28,11800.0,17.4143,17.4202,17.3905,17.3905,11800.0
2009-07-27 13:15:00,29.27,29.3,29.27,29.29,15600.0,17.3846,17.4024,17.3846,17.3965,15600.0
2009-07-27 13:20:00,29.29,29.29,29.25,29.25,8600.0,17.3965,17.3965,17.3727,17.3727,8600.0
2009-07-27 13:25:00,29.25,29.25,29.24,29.24,5800.0,17.3727,17.3727,17.3668,17.3668,5800.0
2009-07-27 13:30:00,29.24,29.25,29.23,29.25,8600.0,17.3668,17.3727,17.3608,17.3727,8600.0
2009-07-27 13:35:00,29.25,29.27,29.25,29.25,7800.0,17.3727,17.3846,17.3727,17.3727,7800.0
2009-07-27 13:40:00,29.26,29.29,29.25,29.27,14400.0,17.3786,17.3965,17.3727,17.3846,14400.0
2009-07-27 13:45:00,29.27,29.32,29.27,29.32,11400.0,17.3846,17.4143,17.3846,17.4143,11400.0
2009-07-27 13:50:00,29.32,29.33,29.31,29.32,10400.0,17.4143,17.4202,17.4083,17.4143,10400.0
2009-07-27 13:55:00,29.32,29.35,29.32,29.33,24200.0,17.4143,17.4321,17.4143,17.4202,24200.0
2009-07-27 14:00:00,29.34,29.34,29.3,29.3,24000.0,17.4262,17.4262,17.4024,17.4024,24000.0
2009-07-27 14:05:00,29.3,29.3,29.27,29.28,27200.0,17.4024,17.4024,17.3846,17.3905,27200.0
2009-07-27 14:10:00,29.28,29.29,29.28,29.28,17800.0,17.3905,17.3965,17.3905,17.3905,17800.0
2009-07-27 14:15:00,29.28,29.31,29.28,29.3,18800.0,17.3905,17.4083,17.3905,17.4024,18800.0
2009-07-27 14:20:00,29.31,29.31,29.27,29.28,11800.0,17.4083,17.4083,17.3846,17.3905,11800.0
2009-07-27 14:25:00,29.28,29.3,29.28,29.29,18800.0,17.3905,17.4024,17.3905,17.3965,18800.0
2009-07-27 14:30:00,29.29,29.29,29.27,29.28,16800.0,17.3965,17.3965,17.3846,17.3905,16800.0
2009-07-27 14:35:00,29.29,29.32,29.28,29.31,23600.0,17.3965,17.4143,17.3905,17.4083,23600.0
2009-07-27 14:40:00,29.32,29.36,29.31,29.36,26200.0,17.4143,17.438,17.4083,17.438,26200.0
2009-07-27 14:45:00,29.36,29.38,29.35,29.36,22600.0,17.438,17.4499,17.4321,17.438,22600.0
2009-07-27 14:50:00,29.36,29.36,29.33,29.34,13000.0,17.438,17.438,17.4202,17.4262,13000.0
2009-07-27 14:55:00,29.33,29.37,29.33,29.35,17800.0,17.4202,17.444,17.4202,17.4321,17800.0
2009-07-27 15:00:00,29.35,29.35,29.31,29.31,40000.0,17.4321,17.4321,17.4083,17.4083,40000.0
2009-07-27 15:05:00,29.32,29.35,29.31,29.35,27000.0,17.4143,17.4321,17.4083,17.4321,27000.0
2009-07-27 15:10:00,29.35,29.35,29.32,29.34,21200.0,17.4321,17.4321,17.4143,17.4262,21200.0
2009-07-27 15:15:00,29.34,29.36,29.34,29.34,33800.0,17.4262,17.438,17.4262,17.4262,33800.0
2009-07-27 15:20:00,29.34,29.36,29.33,29.35,26800.0,17.4262,17.438,17.4202,17.4321,26800.0
2009-07-27 15:25:00,29.34,29.43,29.34,29.4,44800.0,17.4262,17.4796,17.4262,17.4618,44800.0
2009-07-27 15:30:00,29.4,29.41,29.39,29.4,44000.0,17.4618,17.4677,17.4559,17.4618,44000.0
2009-07-27 15:35:00,29.39,29.41,29.37,29.39,42400.0,17.4559,17.4677,17.444,17.4559,42400.0
2009-07-27 15:40:00,29.39,29.43,29.39,29.42,50400.0,17.4559,17.4796,17.4559,17.4737,50400.0
2009-07-27 15:45:00,29.41,29.41,29.35,29.4,47400.0,17.4677,17.4677,17.4321,17.4618,47400.0
2009-07-27 15:50:00,29.4,29.43,29.37,29.42,105200.0,17.4618,17.4796,17.444,17.4737,105200.0
2009-07-27 15:55:00,29.42,29.48,29.39,29.46,165800.0,17.4737,17.5093,17.4559,17.4974,165800.0
2009-07-28 09:30:00,29.41,29.46,29.29,29.39,95600.0,17.4677,17.4974,17.3965,17.4559,95600.0
2009-07-28 09:35:00,29.36,29.5,29.36,29.45,74600.0,17.438,17.5212,17.438,17.4915,74600.0
2009-07-28 09:40:00,29.48,29.48,29.37,29.45,49400.0,17.5093,17.5093,17.444,17.4915,49400.0
2009-07-28 09:45:00,29.45,29.54,29.42,29.54,24400.0,17.4915,17.5449,17.4737,17.5449,24400.0
2009-07-28 09:50:00,29.53,29.54,29.5,29.51,13200.0,17.539,17.5449,17.5212,17.5271,13200.0
2009-07-28 09:55:00,29.52,29.52,29.43,29.46,26400.0,17.5331,17.5331,17.4796,17.4974,26400.0
2009-07-28 10:00:00,29.44,29.44,29.31,29.34,45800.0,17.4855,17.4855,17.4083,17.4262,45800.0
2009-07-28 10:05:00,29.34,29.37,29.29,29.34,54600.0,17.4262,17.444,17.3965,17.4262,54600.0
2009-07-28 10:10:00,29.34,29.37,29.3,29.32,35000.0,17.4262,17.444,17.4024,17.4143,35000.0
2009-07-28 10:15:00,29.33,29.36,29.29,29.36,25000.0,17.4202,17.438,17.3965,17.438,25000.0
2009-07-28 10:20:00,29.36,29.39,29.35,29.35,27400.0,17.438,17.4559,17.4321,17.4321,27400.0
2009-07-28 10:25:00,29.36,29.39,29.32,29.33,19400.0,17.438,17.4559,17.4143,17.4202,19400.0
2009-07-28 10:30:00,29.33,29.36,29.33,29.35,69000.0,17.4202,17.438,17.4202,17.4321,69000.0
2009-07-28 10:35:00,29.35,29.38,29.35,29.36,16800.0,17.4321,17.4499,17.4321,17.438,16800.0
2009-07-28 10:40:00,29.36,29.36,29.28,29.35,124000.0,17.438,17.438,17.3905,17.4321,124000.0
2009-07-28 10:45:00,29.35,29.35,29.3,29.31,16600.0,17.4321,17.4321,17.4024,17.4083,16600.0
2009-07-28 10:50:00,29.32,29.34,29.29,29.3,56800.0,17.4143,17.4262,17.3965,17.4024,56800.0
2009-07-28 10:55:00,29.29,29.32,29.29,29.31,12400.0,17.3965,17.4143,17.3965,17.4083,12400.0
2009-07-28 11:00:00,29.31,29.31,29.28,29.3,22800.0,17.4083,17.4083,17.3905,17.4024,22800.0
2009-07-28 11:05:00,29.3,29.31,29.25,29.25,26800.0,17.4024,17.4083,17.3727,17.3727,26800.0
2009-07-28 11:10:00,29.25,29.27,29.25,29.26,29800.0,17.3727,17.3846,17.3727,17.3786,29800.0
2009-07-28 11:15:00,29.26,29.27,29.25,29.26,17400.0,17.3786,17.3846,17.3727,17.3786,17400.0
2009-07-28 11:20:00,29.26,29.28,29.25,29.27,39000.0,17.3786,17.3905,17.3727,17.3846,39000.0
2009-07-28 11:25:00,29.27,29.3,29.27,29.29,32200.0,17.3846,17.4024,17.3846,17.3965,32200.0
2009-07-28 11:30:00,29.28,29.32,29.28,29.29,40400.0,17.3905,17.4143,17.3905,17.3965,40400.0
2009-07-28 11:35:00,29.3,29.3,29.27,29.29,19400.0,17.4024,17.4024,17.3846,17.3965,19400.0
2009-07-28 11:40:00,29.27,29.29,29.27,29.29,16200.0,17.3846,17.3965,17.3846,17.3965,16200.0
2009-07-28 11:45:00,29.29,29.33,29.28,29.33,22400.0,17.3965,17.4202,17.3905,17.4202,22400.0
2009-07-28 11:50:00,29.32,29.35,29.32,29.35,27600.0,17.4143,17.4321,17.4143,17.4321,27600.0
2009-07-28 11:55:00,29.35,29.38,29.35,29.37,39800.0,17.4321,17.4499,17.4321,17.444,39800.0
2009-07-28 12:00:00,29.36,29.36,29.34,29.34,18200.0,17.438,17.438,17.4262,17.4262,18200.0
2009-07-28 12:05:00,29.34,29.36,29.33,29.36,11200.0,17.4262,17.438,17.4202,17.438,11200.0
2009-07-28 12:10:00,29.37,29.39,29.37,29.37,17000.0,17.444,17.4559,17.444,17.444,17000.0
2009-07-28 12:15:00,29.37,29.38,29.37,29.38,6800.0,17.444,17.4499,17.444,17.4499,6800.0
2009-07-28 12:20:00,29.38,29.39,29.36,29.38,15800.0,17.4499,17.4559,17.438,17.4499,15800.0
2009-07-28 12:25:00,29.37,29.4,29.37,29.39,10400.0,17.444,17.4618,17.444,17.4559,10400.0
2009-07-28 12:30:00,29.39,29.42,29.39,29.42,7400.0,17.4559,17.4737,17.4559,17.4737,7400.0
2009-07-28 12:35:00,29.43,29.45,29.43,29.45,29200.0,17.4796,17.4915,17.4796,17.4915,29200.0
2009-07-28 12:40:00,29.45,29.45,29.45,29.45,16400.0,17.4915,17.4915,17.4915,17.4915,16400.0
2009-07-28 12:45:00,29.45,29.45,29.44,29.45,19000.0,17.4915,17.4915,17.4855,17.4915,19000.0
2009-07-28 12:50:00,29.45,29.45,29.45,29.45,8400.0,17.4915,17.4915,17.4915,17.4915,8400.0
2009-07-28 12:55:00,29.45,29.5,29.45,29.5,44200.0,17.4915,17.5212,17.4915,17.5212,44200.0
2009-07-28 13:00:00,29.49,29.5,29.47,29.47,20600.0,17.5152,17.5212,17.5034,17.5034,20600.0
2009-07-28 13:05:00,29.47,29.47,29.44,29.47,28200.0,17.5034,17.5034,17.4855,17.5034,28200.0
2009-07-28 13:10:00,29.47,29.53,29.47,29.51,37600.0,17.5034,17.539,17.5034,17.5271,37600.0
2009-07-28 13:15:00,29.51,29.52,29.5,29.5,16600.0,17.5271,17.5331,17.5212,17.5212,16600.0
2009-07-28 13:20:00,29.5,29.55,29.5,29.55,70000.0,17.5212,17.5509,17.5212,17.5509,70000.0
2009-07-28 13:25:00,29.56,29.59,29.56,29.57,56000.0,17.5568,17.5746,17.5568,17.5628,56000.0
2009-07-28 13:30:00,29.58,29.59,29.53,29.54,45200.0,17.5687,17.5746,17.539,17.5449,45200.0
2009-07-28 13:35:00,29.53,29.53,29.5,29.5,26600.0,17.539,17.539,17.5212,17.5212,26600.0
2009-07-28 13:40:00,29.52,29.52,29.48,29.48,27000.0,17.5331,17.5331,17.5093,17.5093,27000.0
2009-07-28 13:45:00,29.49,29.49,29.43,29.44,48200.0,17.5152,17.5152,17.4796,17.4855,48200.0
2009-07-28 13:50:00,29.44,29.5,29.43,29.5,33800.0,17.4855,17.5212,17.4796,17.5212,33800.0
2009-07-28 13:55:00,29.49,29.54,29.49,29.52,65600.0,17.5152,17.5449,17.5152,17.5331,65600.0
2009-07-28 14:00:00,29.52,29.52,29.47,29.49,18000.0,17.5331,17.5331,17.5034,17.5152,18000.0
2009-07-28 14:05:00,29.49,29.5,29.47,29.49,55400.0,17.5152,17.5212,17.5034,17.5152,55400.0
2009-07-28 14:10:00,29.48,29.5,29.44,29.45,35600.0,17.5093,17.5212,17.4855,17.4915,35600.0
2009-07-28 14:15:00,29.44,29.45,29.41,29.42,14000.0,17.4855,17.4915,17.4677,17.4737,14000.0
2009-07-28 14:20:00,29.42,29.45,29.41,29.41,30600.0,17.4737,17.4915,17.4677,17.4677,30600.0
2009-07-28 14:25:00,29.41,29.43,29.41,29.43,40000.0,17.4677,17.4796,17.4677,17.4796,40000.0
2009-07-28 14:30:00,29.43,29.56,29.43,29.54,112600.0,17.4796,17.5568,17.4796,17.5449,112600.0
2009-07-28 14:35:00,29.54,29.56,29.5,29.52,69600.0,17.5449,17.5568,17.5212,17.5331,69600.0
2009-07-28 14:40:00,29.52,29.55,29.51,29.53,39200.0,17.5331,17.5509,17.5271,17.539,39200.0
2009-07-28 14:45:00,29.53,29.55,29.52,29.54,27600.0,17.539,17.5509,17.5331,17.5449,27600.0
2009-07-28 14:50:00,29.53,29.55,29.52,29.52,47800.0,17.539,17.5509,17.5331,17.5331,47800.0
2009-07-28 14:55:00,29.52,29.54,29.5,29.52,34200.0,17.5331,17.5449,17.5212,17.5331,34200.0
2009-07-28 15:00:00,29.52,29.52,29.5,29.5,25000.0,17.5331,17.5331,17.5212,17.5212,25000.0
2009-07-28 15:05:00,29.51,29.53,29.47,29.48,31600.0,17.5271,17.539,17.5034,17.5093,31600.0
2009-07-28 15:10:00,29.48,29.55,29.48,29.55,66200.0,17.5093,17.5509,17.5093,17.5509,66200.0
2009-07-28 15:15:00,29.54,29.56,29.5,29.5,54200.0,17.5449,17.5568,17.5212,17.5212,54200.0
2009-07-28 15:20:00,29.5,29.53,29.48,29.5,63000.0,17.5212,17.539,17.5093,17.5212,63000.0
2009-07-28 15:25:00,29.52,29.52,29.5,29.5,31400.0,17.5331,17.5331,17.5212,17.5212,31400.0
2009-07-28 15:30:00,29.5,29.51,29.47,29.51,90400.0,17.5212,17.5271,17.5034,17.5271,90400.0
2009-07-28 15:35:00,29.51,29.53,29.48,29.52,65000.0,17.5271,17.539,17.5093,17.5331,65000.0
2009-07-28 15:40:00,29.51,29.57,29.5,29.55,135800.0,17.5271,17.5628,17.5212,17.5509,135800.0
2009-07-28 15:45:00,29.55,29.58,29.52,29.55,83400.0,17.5509,17.5687,17.5331,17.5509,83400.0
2009-07-28 15:50:00,29.56,29.57,29.5,29.5,163000.0,17.5568,17.5628,17.5212,17.5212,163000.0
2009-07-28 15:55:00,29.5,29.56,29.5,29.56,146200.0,17.5212,17.5568,17.5212,17.5568,146200.0
2009-07-29 09:30:00,29.47,29.6,29.46,29.49,131800.0,17.5034,17.5806,17.4974,17.5152,131800.0
2009-07-29 09:35:00,29.47,29.48,29.45,29.47,28200.0,17.5034,17.5093,17.4915,17.5034,28200.0
2009-07-29 09:40:00,29.45,29.47,29.39,29.46,40200.0,17.4915,17.5034,17.4559,17.4974,40200.0
2009-07-29 09:45:00,29.45,29.51,29.45,29.47,46200.0,17.4915,17.5271,17.4915,17.5034,46200.0
2009-07-29 09:50:00,29.48,29.5,29.43,29.5,29400.0,17.5093,17.5212,17.4796,17.5212,29400.0
2009-07-29 09:55:00,29.49,29.54,29.44,29.51,60800.0,17.5152,17.5449,17.4855,17.5271,60800.0
2009-07-29 10:00:00,29.53,29.64,29.52,29.64,58600.0,17.539,17.6043,17.5331,17.6043,58600.0
2009-07-29 10:05:00,29.65,29.65,29.62,29.64,50200.0,17.6103,17.6103,17.5925,17.6043,50200.0
2009-07-29 10:10:00,29.65,29.65,29.57,29.59,46200.0,17.6103,17.6103,17.5628,17.5746,46200.0
2009-07-29 10:15:00,29.61,29.63,29.53,29.54,67800.0,17.5865,17.5984,17.539,17.5449,67800.0
2009-07-29 10:20:00,29.54,29.55,29.5,29.5,55800.0,17.5449,17.5509,17.5212,17.5212,55800.0
2009-07-29 10:25:00,29.51,29.57,29.5,29.54,35800.0,17.5271,17.5628,17.5212,17.5449,35800.0
2009-07-29 10:30:00,29.54,29.57,29.5,29.57,57000.0,17.5449,17.5628,17.5212,17.5628,57000.0
2009-07-29 10:35:00,29.56,29.57,29.5,29.5,42400.0,17.5568,17.5628,17.5212,17.5212,42400.0
2009-07-29 10:40:00,29.5,29.53,29.44,29.45,39200.0,17.5212,17.539,17.4855,17.4915,39200.0
2009-07-29 10:45:00,29.45,29.48,29.43,29.45,44600.0,17.4915,17.5093,17.4796,17.4915,44600.0
2009-07-29 10:50:00,29.45,29.49,29.43,29.48,33200.0,17.4915,17.5152,17.4796,17.5093,33200.0
2009-07-29 10:55:00,29.49,29.5,29.41,29.46,54600.0,17.5152,17.5212,17.4677,17.4974,54600.0
2009-07-29 11:00:00,29.47,29.48,29.42,29.42,31800.0,17.5034,17.5093,17.4737,17.4737,31800.0
2009-07-29 11:05:00,29.43,29.45,29.42,29.44,21000.0,17.4796,17.4915,17.4737,17.4855,21000.0
2009-07-29 11:10:00,29.45,29.45,29.38,29.39,30600.0,17.4915,17.4915,17.4499,17.4559,30600.0
2009-07-29 11:15:00,29.39,29.39,29.34,29.34,34600.0,17.4559,17.4559,17.4262,17.4262,34600.0
2009-07-29 11:20:00,29.35,29.37,29.32,29.32,39600.0,17.4321,17.444,17.4143,17.4143,39600.0
2009-07-29 11:25:00,29.32,29.4,29.31,29.4,40800.0,17.4143,17.4618,17.4083,17.4618,40800.0
2009-07-29 11:30:00,29.41,29.41,29.36,29.38,21800.0,17.4677,17.4677,17.438,17.4499,21800.0
2009-07-29 11:35:00,29.38,29.38,29.35,29.36,25200.0,17.4499,17.4499,17.4321,17.438,25200.0
2009-07-29 11:40:00,29.36,29.36,29.31,29.36,30000.0,17.438,17.438,17.4083,17.438,30000.0
2009-07-29 11:45:00,29.36,29.39,29.36,29.39,15400.0,17.438,17.4559,17.438,17.4559,15400.0
2009-07-29 11:50:00,29.39,29.4,29.38,29.39,23200.0,17.4559,17.4618,17.4499,17.4559,23200.0
2009-07-29 11:55:00,29.39,29.41,29.37,29.38,26600.0,17.4559,17.4677,17.444,17.4499,26600.0
2009-07-29 12:00:00,29.38,29.41,29.37,29.38,33000.0,17.4499,17.4677,17.444,17.4499,33000.0
2009-07-29 12:05:00,29.38,29.38,29.33,29.35,15000.0,17.4499,17.4499,17.4202,17.4321,15000.0
2009-07-29 12:10:00,29.35,29.36,29.34,29.35,11200.0,17.4321,17.438,17.4262,17.4321,11200.0
2009-07-29 12:15:00,29.33,29.35,29.32,29.34,15000.0,17.4202,17.4321,17.4143,17.4262,15000.0
2009-07-29 12:20:00,29.35,29.36,29.32,29.33,18600.0,17.4321,17.438,17.4143,17.4202,18600.0
2009-07-29 12:25:00,29.33,29.37,29.33,29.36,18000.0,17.4202,17.444,17.4202,17.438,18000.0
2009-07-29 12:30:00,29.36,29.36,29.35,29.36,13000.0,17.438,17.438,17.4321,17.438,13000.0
2009-07-29 12:35:00,29.36,29.42,29.35,29.39,41600.0,17.438,17.4737,17.4321,17.4559,41600.0
2009-07-29 12:40:00,29.38,29.41,29.38,29.4,22200.0,17.4499,17.4677,17.4499,17.4618,22200.0
2009-07-29 12:45:00,29.4,29.4,29.37,29.39,22200.0,17.4618,17.4618,17.444,17.4559,22200.0
2009-07-29 12:50:00,29.39,29.41,29.37,29.39,31600.0,17.4559,17.4677,17.444,17.4559,31600.0
2009-07-29 12:55:00,29.39,29.41,29.38,29.4,9600.0,17.4559,17.4677,17.4499,17.4618,9600.0
2009-07-29 13:00:00,29.39,29.4,29.31,29.33,33400.0,17.4559,17.4618,17.4083,17.4202,33400.0
2009-07-29 13:05:00,29.35,29.36,29.32,29.33,20200.0,17.4321,17.438,17.4143,17.4202,20200.0
2009-07-29 13:10:00,29.32,29.33,29.3,29.3,62200.0,17.4143,17.4202,17.4024,17.4024,62200.0
2009-07-29 13:15:00,29.29,29.32,29.28,29.29,36000.0,17.3965,17.4143,17.3905,17.3965,36000.0
2009-07-29 13:20:00,29.28,29.28,29.24,29.25,47200.0,17.3905,17.3905,17.3668,17.3727,47200.0
2009-07-29 13:25:00,29.25,29.28,29.23,29.27,18000.0,17.3727,17.3905,17.3608,17.3846,18000.0
2009-07-29 13:30:00,29.26,29.27,29.23,29.24,19200.0,17.3786,17.3846,17.3608,17.3668,19200.0
2009-07-29 13:35:00,29.25,29.3,29.24,29.3,32000.0,17.3727,17.4024,17.3668,17.4024,32000.0
2009-07-29 13:40:00,29.29,29.33,29.28,29.33,13000.0,17.3965,17.4202,17.3905,17.4202,13000.0
2009-07-29 13:45:00,29.32,29.35,29.31,29.35,21400.0,17.4143,17.4321,17.4083,17.4321,21400.0
2009-07-29 13:50:00,29.35,29.36,29.32,29.36,28400.0,17.4321,17.438,17.4143,17.438,28400.0
2009-07-29 13:55:00,29.35,29.39,29.33,29.39,33400.0,17.4321,17.4559,17.4202,17.4559,33400.0
2009-07-29 14:00:00,29.39,29.4,29.35,29.36,79200.0,17.4559,17.4618,17.4321,17.438,79200.0
2009-07-29 14:05:00,29.36,29.37,29.33,29.37,31800.0,17.438,17.444,17.4202,17.444,31800.0
2009-07-29 14:10:00,29.38,29.41,29.36,29.41,41000.0,17.4499,17.4677,17.438,17.4677,41000.0
2009-07-29 14:15:00,29.41,29.42,29.35,29.36,35000.0,17.4677,17.4737,17.4321,17.438,35000.0
2009-07-29 14:20:00,29.35,29.36,29.33,29.35,42800.0,17.4321,17.438,17.4202,17.4321,42800.0
2009-07-29 14:25:00,29.35,29.43,29.35,29.42,37200.0,17.4321,17.4796,17.4321,17.4737,37200.0
2009-07-29 14:30:00,29.41,29.42,29.4,29.4,11400.0,17.4677,17.4737,17.4618,17.4618,11400.0
2009-07-29 14:35:00,29.4,29.41,29.36,29.39,27400.0,17.4618,17.4677,17.438,17.4559,27400.0
2009-07-29 14:40:00,29.39,29.39,29.35,29.35,21400.0,17.4559,17.4559,17.4321,17.4321,21400.0
2009-07-29 14:45:00,29.34,29.36,29.34,29.35,9800.0,17.4262,17.438,17.4262,17.4321,9800.0
2009-07-29 14:50:00,29.36,29.38,29.32,29.37,31400.0,17.438,17.4499,17.4143,17.444,31400.0
2009-07-29 14:55:00,29.37,29.37,29.35,29.36,21200.0,17.444,17.444,17.4321,17.438,21200.0
2009-07-29 15:00:00,29.36,29.43,29.36,29.42,25200.0,17.438,17.4796,17.438,17.4737,25200.0
2009-07-29 15:05:00,29.42,29.43,29.4,29.41,24000.0,17.4737,17.4796,17.4618,17.4677,24000.0
2009-07-29 15:10:00,29.41,29.46,29.41,29.45,28200.0,17.4677,17.4974,17.4677,17.4915,28200.0
2009-07-29 15:15:00,29.46,29.46,29.43,29.44,24000.0,17.4974,17.4974,17.4796,17.4855,24000.0
2009-07-29 15:20:00,29.45,29.48,29.43,29.46,28600.0,17.4915,17.5093,17.4796,17.4974,28600.0
2009-07-29 15:25:00,29.46,29.48,29.45,29.45,36400.0,17.4974,17.5093,17.4915,17.4915,36400.0
2009-07-29 15:30:00,29.45,29.46,29.41,29.42,45200.0,17.4915,17.4974,17.4677,17.4737,45200.0
2009-07-29 15:35:00,29.42,29.5,29.42,29.5,76600.0,17.4737,17.5212,17.4737,17.5212,76600.0
2009-07-29 15:40:00,29.49,29.5,29.45,29.49,127200.0,17.5152,17.5212,17.4915,17.5152,127200.0
2009-07-29 15:45:00,29.48,29.55,29.48,29.52,114000.0,17.5093,17.5509,17.5093,17.5331,114000.0
2009-07-29 15:50:00,29.52,29.52,29.48,29.51,157200.0,17.5331,17.5331,17.5093,17.5271,157200.0
2009-07-29 15:55:00,29.51,29.55,29.5,29.51,301000.0,17.5271,17.5509,17.5212,17.5271,301000.0
2009-07-30 09:30:00,29.66,29.85,29.57,29.6,146800.0,17.6162,17.7291,17.5628,17.5806,146800.0
2009-07-30 09:35:00,29.6,29.67,29.52,29.64,73800.0,17.5806,17.6222,17.5331,17.6043,73800.0
2009-07-30 09:40:00,29.61,29.76,29.57,29.75,126000.0,17.5865,17.6756,17.5628,17.6697,126000.0
2009-07-30 09:45:00,29.75,29.76,29.64,29.68,50800.0,17.6697,17.6756,17.6043,17.6281,50800.0
2009-07-30 09:50:00,29.68,29.75,29.66,29.68,80000.0,17.6281,17.6697,17.6162,17.6281,80000.0
2009-07-30 09:55:00,29.68,29.81,29.68,29.81,127000.0,17.6281,17.7053,17.6281,17.7053,127000.0
2009-07-30 10:00:00,29.81,29.9,29.81,29.89,81400.0,17.7053,17.7588,17.7053,17.7528,81400.0
2009-07-30 10:05:00,29.89,29.99,29.89,29.99,192600.0,17.7528,17.8122,17.7528,17.8122,192600.0
2009-07-30 10:10:00,29.99,30.0,29.96,29.98,111800.0,17.8122,17.8182,17.7944,17.8063,111800.0
2009-07-30 10:15:00,29.98,29.99,29.88,29.93,176600.0,17.8063,17.8122,17.7469,17.7766,176600.0
2009-07-30 10:20:00,29.95,29.96,29.92,29.93,17200.0,17.7885,17.7944,17.7706,17.7766,17200.0
2009-07-30 10:25:00,29.93,29.98,29.9,29.98,94800.0,17.7766,17.8063,17.7588,17.8063,94800.0
2009-07-30 10:30:00,29.98,30.0,29.97,29.99,99600.0,17.8063,17.8182,17.8003,17.8122,99600.0
2009-07-30 10:35:00,29.99,30.0,29.94,29.97,83800.0,17.8122,17.8182,17.7825,17.8003,83800.0
2009-07-30 10:40:00,29.97,29.98,29.9,29.9,48400.0,17.8003,17.8063,17.7588,17.7588,48400.0
2009-07-30 10:45:00,29.9,29.93,29.89,29.92,27600.0,17.7588,17.7766,17.7528,17.7706,27600.0
2009-07-30 10:50:00,29.92,29.93,29.85,29.86,49200.0,17.7706,17.7766,17.7291,17.735,49200.0
2009-07-30 10:55:00,29.85,29.9,29.85,29.88,58400.0,17.7291,17.7588,17.7291,17.7469,58400.0
2009-07-30 11:00:00,29.89,29.92,29.88,29.9,81200.0,17.7528,17.7706,17.7469,17.7588,81200.0
2009-07-30 11:05:00,29.88,29.9,29.84,29.87,78200.0,17.7469,17.7588,17.7231,17.7409,78200.0
2009-07-30 11:10:00,29.88,30.0,29.87,29.95,134800.0,17.7469,17.8182,17.7409,17.7885,134800.0
2009-07-30 11:15:00,29.94,29.96,29.91,29.92,41600.0,17.7825,17.7944,17.7647,17.7706,41600.0
2009-07-30 11:20:00,29.92,29.93,29.86,29.9,23200.0,17.7706,17.7766,17.735,17.7588,23200.0
2009-07-30 11:25:00,29.92,29.94,29.87,29.88,45400.0,17.7706,17.7825,17.7409,17.7469,45400.0
2009-07-30 11:30:00,29.88,29.91,29.86,29.86,28000.0,17.7469,17.7647,17.735,17.735,28000.0
2009-07-30 11:35:00,29.87,29.92,29.87,29.89,21000.0,17.7409,17.7706,17.7409,17.7528,21000.0
2009-07-30 11:40:00,29.89,29.92,29.88,29.89,13400.0,17.7528,17.7706,17.7469,17.7528,13400.0
2009-07-30 11:45:00,29.9,29.95,29.88,29.92,19400.0,17.7588,17.7885,17.7469,17.7706,19400.0
2009-07-30 11:50:00,29.9,29.9,29.85,29.86,26000.0,17.7588,17.7588,17.7291,17.735,26000.0
2009-07-30 11:55:00,29.86,29.91,29.84,29.85,34800.0,17.735,17.7647,17.7231,17.7291,34800.0
2009-07-30 12:00:00,29.85,29.85,29.79,29.82,20000.0,17.7291,17.7291,17.6934,17.7112,20000.0
2009-07-30 12:05:00,29.82,29.86,29.82,29.84,18400.0,17.7112,17.735,17.7112,17.7231,18400.0
2009-07-30 12:10:00,29.84,29.85,29.82,29.83,12200.0,17.7231,17.7291,17.7112,17.7172,12200.0
2009-07-30 12:15:00,29.83,29.87,29.82,29.87,25200.0,17.7172,17.7409,17.7112,17.7409,25200.0
2009-07-30 12:20:00,29.86,29.88,29.83,29.83,75400.0,17.735,17.7469,17.7172,17.7172,75400.0
2009-07-30 12:25:00,29.84,29.86,29.81,29.82,50600.0,17.7231,17.735,17.7053,17.7112,50600.0
2009-07-30 12:30:00,29.82,29.86,29.82,29.85,46200.0,17.7112,17.735,17.7112,17.7291,46200.0
2009-07-30 12:35:00,29.85,29.86,29.83,29.86,38200.0,17.7291,17.735,17.7172,17.735,38200.0
2009-07-30 12:40:00,29.85,29.85,29.81,29.84,15000.0,17.7291,17.7291,17.7053,17.7231,15000.0
2009-07-30 12:45:00,29.82,29.83,29.79,29.81,18800.0,17.7112,17.7172,17.6934,17.7053,18800.0
2009-07-30 12:50:00,29.81,29.82,29.81,29.81,9200.0,17.7053,17.7112,17.7053,17.7053,9200.0
2009-07-30 12:55:00,29.81,29.83,29.81,29.82,32200.0,17.7053,17.7172,17.7053,17.7112,32200.0
2009-07-30 13:00:00,29.81,29.86,29.79,29.83,56200.0,17.7053,17.735,17.6934,17.7172,56200.0
2009-07-30 13:05:00,29.83,29.85,29.79,29.85,28400.0,17.7172,17.7291,17.6934,17.7291,28400.0
2009-07-30 13:10:00,29.85,29.85,29.8,29.8,17000.0,17.7291,17.7291,17.6994,17.6994,17000.0
2009-07-30 13:15:00,29.8,29.83,29.78,29.81,24800.0,17.6994,17.7172,17.6875,17.7053,24800.0
2009-07-30 13:20:00,29.81,29.86,29.81,29.84,9200.0,17.7053,17.735,17.7053,17.7231,9200.0
2009-07-30 13:25:00,29.85,29.85,29.83,29.84,10200.0,17.7291,17.7291,17.7172,17.7231,10200.0
2009-07-30 13:30:00,29.83,29.85,29.82,29.83,30000.0,17.7172,17.7291,17.7112,17.7172,30000.0
2009-07-30 13:35:00,29.84,29.85,29.81,29.82,50800.0,17.7231,17.7291,17.7053,17.7112,50800.0
2009-07-30 13:40:00,29.83,29.85,29.82,29.83,10800.0,17.7172,17.7291,17.7112,17.7172,10800.0
2009-07-30 13:45:00,29.83,29.86,29.82,29.82,19200.0,17.7172,17.735,17.7112,17.7112,19200.0
2009-07-30 13:50:00,29.83,29.86,29.82,29.84,17800.0,17.7172,17.735,17.7112,17.7231,17800.0
2009-07-30 13:55:00,29.84,29.84,29.8,29.81,21400.0,17.7231,17.7231,17.6994,17.7053,21400.0
2009-07-30 14:00:00,29.81,29.82,29.8,29.81,23400.0,17.7053,17.7112,17.6994,17.7053,23400.0
2009-07-30 14:05:00,29.8,29.81,29.75,29.76,36200.0,17.6994,17.7053,17.6697,17.6756,36200.0
2009-07-30 14:10:00,29.75,29.8,29.75,29.79,23800.0,17.6697,17.6994,17.6697,17.6934,23800.0
2009-07-30 14:15:00,29.78,29.8,29.77,29.8,30800.0,17.6875,17.6994,17.6815,17.6994,30800.0
2009-07-30 14:20:00,29.79,29.8,29.77,29.78,36000.0,17.6934,17.6994,17.6815,17.6875,36000.0
2009-07-30 14:25:00,29.78,29.84,29.77,29.82,77200.0,17.6875,17.7231,17.6815,17.7112,77200.0
2009-07-30 14:30:00,29.82,29.83,29.79,29.8,29000.0,17.7112,17.7172,17.6934,17.6994,29000.0
2009-07-30 14:35:00,29.81,29.83,29.79,29.82,22200.0,17.7053,17.7172,17.6934,17.7112,22200.0
2009-07-30 14:40:00,29.83,29.84,29.82,29.84,27800.0,17.7172,17.7231,17.7112,17.7231,27800.0
2009-07-30 14:45:00,29.84,29.84,29.81,29.81,6000.0,17.7231,17.7231,17.7053,17.7053,6000.0
2009-07-30 14:50:00,29.81,29.83,29.77,29.83,42000.0,17.7053,17.7172,17.6815,17.7172,42000.0
2009-07-30 14:55:00,29.82,29.82,29.79,29.79,23000.0,17.7112,17.7112,17.6934,17.6934,23000.0
2009-07-30 15:00:00,29.79,29.86,29.79,29.85,42200.0,17.6934,17.735,17.6934,17.7291,42200.0
2009-07-30 15:05:00,29.85,29.85,29.8,29.81,38600.0,17.7291,17.7291,17.6994,17.7053,38600.0
2009-07-30 15:10:00,29.81,29.82,29.76,29.78,61200.0,17.7053,17.7112,17.6756,17.6875,61200.0
2009-07-30 15:15:00,29.78,29.79,29.75,29.75,37000.0,17.6875,17.6934,17.6697,17.6697,37000.0
2009-07-30 15:20:00,29.75,29.75,29.74,29.74,32400.0,17.6697,17.6697,17.6637,17.6637,32400.0
2009-07-30 15:25:00,29.74,29.74,29.7,29.73,55200.0,17.6637,17.6637,17.64,17.6578,55200.0
2009-07-30 15:30:00,29.73,29.74,29.7,29.71,56400.0,17.6578,17.6637,17.64,17.6459,56400.0
2009-07-30 15:35:00,29.7,29.73,29.64,29.73,130800.0,17.64,17.6578,17.6043,17.6578,130800.0
2009-07-30 15:40:00,29.73,29.73,29.63,29.63,157600.0,17.6578,17.6578,17.5984,17.5984,157600.0
2009-07-30 15:45:00,29.63,29.67,29.61,29.63,150600.0,17.5984,17.6222,17.5865,17.5984,150600.0
2009-07-30 15:50:00,29.64,29.67,29.6,29.61,185600.0,17.6043,17.6222,17.5806,17.5865,185600.0
2009-07-30 15:55:00,29.61,29.65,29.6,29.63,277600.0,17.5865,17.6103,17.5806,17.5984,277600.0
2009-07-31 09:30:00,29.67,29.8,29.59,29.61,98400.0,17.6222,17.6994,17.5746,17.5865,98400.0
2009-07-31 09:35:00,29.59,29.71,29.58,29.71,65400.0,17.5746,17.6459,17.5687,17.6459,65400.0
2009-07-31 09:40:00,29.71,29.8,29.69,29.75,70400.0,17.6459,17.6994,17.634,17.6697,70400.0
2009-07-31 09:45:00,29.77,29.78,29.75,29.77,34000.0,17.6815,17.6875,17.6697,17.6815,34000.0
2009-07-31 09:50:00,29.75,29.79,29.73,29.78,52800.0,17.6697,17.6934,17.6578,17.6875,52800.0
2009-07-31 09:55:00,29.78,29.78,29.69,29.72,63000.0,17.6875,17.6875,17.634,17.6519,63000.0
2009-07-31 10:00:00,29.72,29.73,29.57,29.59,53000.0,17.6519,17.6578,17.5628,17.5746,53000.0
2009-07-31 10:05:00,29.59,29.6,29.53,29.56,48000.0,17.5746,17.5806,17.539,17.5568,48000.0
2009-07-31 10:10:00,29.56,29.61,29.55,29.59,36200.0,17.5568,17.5865,17.5509,17.5746,36200.0
2009-07-31 10:15:00,29.59,29.61,29.57,29.57,45600.0,17.5746,17.5865,17.5628,17.5628,45600.0
2009-07-31 10:20:00,29.58,29.61,29.57,29.61,26200.0,17.5687,17.5865,17.5628,17.5865,26200.0
2009-07-31 10:25:00,29.61,29.65,29.61,29.64,20800.0,17.5865,17.6103,17.5865,17.6043,20800.0
2009-07-31 10:30:00,29.64,29.7,29.64,29.67,78000.0,17.6043,17.64,17.6043,17.6222,78000.0
2009-07-31 10:35:00,29.68,29.7,29.64,29.65,22600.0,17.6281,17.64,17.6043,17.6103,22600.0
2009-07-31 10:40:00,29.65,29.69,29.65,29.69,18400.0,17.6103,17.634,17.6103,17.634,18400.0
2009-07-31 10:45:00,29.7,29.71,29.68,29.68,13200.0,17.64,17.6459,17.6281,17.6281,13200.0
2009-07-31 10:50:00,29.69,29.7,29.65,29.65,22800.0,17.634,17.64,17.6103,17.6103,22800.0
2009-07-31 10:55:00,29.65,29.68,29.64,29.64,10800.0,17.6103,17.6281,17.6043,17.6043,10800.0
2009-07-31 11:00:00,29.66,29.68,29.64,29.68,24600.0,17.6162,17.6281,17.6043,17.6281,24600.0
2009-07-31 11:05:00,29.68,29.7,29.65,29.66,17000.0,17.6281,17.64,17.6103,17.6162,17000.0
2009-07-31 11:10:00,29.65,29.7,29.64,29.68,12600.0,17.6103,17.64,17.6043,17.6281,12600.0
2009-07-31 11:15:00,29.68,29.68,29.62,29.62,16800.0,17.6281,17.6281,17.5925,17.5925,16800.0
2009-07-31 11:20:00,29.61,29.66,29.6,29.61,25400.0,17.5865,17.6162,17.5806,17.5865,25400.0
2009-07-31 11:25:00,29.61,29.65,29.59,29.59,10800.0,17.5865,17.6103,17.5746,17.5746,10800.0
2009-07-31 11:30:00,29.59,29.61,29.54,29.61,31000.0,17.5746,17.5865,17.5449,17.5865,31000.0
2009-07-31 11:35:00,29.61,29.67,29.61,29.63,23600.0,17.5865,17.6222,17.5865,17.5984,23600.0
2009-07-31 11:40:00,29.64,29.68,29.63,29.66,10000.0,17.6043,17.6281,17.5984,17.6162,10000.0
2009-07-31 11:45:00,29.66,29.67,29.64,29.67,9800.0,17.6162,17.6222,17.6043,17.6222,9800.0
2009-07-31 11:50:00,29.66,29.67,29.64,29.64,29800.0,17.6162,17.6222,17.6043,17.6043,29800.0
2009-07-31 11:55:00,29.65,29.65,29.61,29.61,9400.0,17.6103,17.6103,17.5865,17.5865,9400.0
2009-07-31 12:00:00,29.61,29.63,29.57,29.57,11600.0,17.5865,17.5984,17.5628,17.5628,11600.0
2009-07-31 12:05:00,29.57,29.57,29.53,29.53,17400.0,17.5628,17.5628,17.539,17.539,17400.0
2009-07-31 12:10:00,29.53,29.55,29.53,29.54,15600.0,17.539,17.5509,17.539,17.5449,15600.0
2009-07-31 12:15:00,29.54,29.55,29.53,29.54,19200.0,17.5449,17.5509,17.539,17.5449,19200.0
2009-07-31 12:20:00,29.54,29.61,29.54,29.59,50600.0,17.5449,17.5865,17.5449,17.5746,50600.0
2009-07-31 12:25:00,29.59,29.6,29.56,29.56,13800.0,17.5746,17.5806,17.5568,17.5568,13800.0
2009-07-31 12:30:00,29.57,29.58,29.53,29.56,19200.0,17.5628,17.5687,17.539,17.5568,19200.0
2009-07-31 12:35:00,29.55,29.57,29.55,29.56,7400.0,17.5509,17.5628,17.5509,17.5568,7400.0
2009-07-31 12:40:00,29.55,29.6,29.54,29.59,44400.0,17.5509,17.5806,17.5449,17.5746,44400.0
2009-07-31 12:45:00,29.59,29.64,29.59,29.64,25000.0,17.5746,17.6043,17.5746,17.6043,25000.0
2009-07-31 12:50:00,29.63,29.64,29.61,29.62,9000.0,17.5984,17.6043,17.5865,17.5925,9000.0
2009-07-31 12:55:00,29.62,29.62,29.59,29.59,11600.0,17.5925,17.5925,17.5746,17.5746,11600.0
2009-07-31 13:00:00,29.59,29.6,29.57,29.59,8800.0,17.5746,17.5806,17.5628,17.5746,8800.0
2009-07-31 13:05:00,29.6,29.61,29.58,29.61,20200.0,17.5806,17.5865,17.5687,17.5865,20200.0
2009-07-31 13:10:00,29.61,29.67,29.61,29.66,41800.0,17.5865,17.6222,17.5865,17.6162,41800.0
2009-07-31 13:15:00,29.66,29.66,29.65,29.65,17800.0,17.6162,17.6162,17.6103,17.6103,17800.0
2009-07-31 13:20:00,29.66,29.66,29.65,29.66,16000.0,17.6162,17.6162,17.6103,17.6162,16000.0
2009-07-31 13:25:00,29.66,29.67,29.65,29.66,14600.0,17.6162,17.6222,17.6103,17.6162,14600.0
2009-07-31 13:30:00,29.67,29.69,29.67,29.68,12600.0,17.6222,17.634,17.6222,17.6281,12600.0
2009-07-31 13:35:00,29.68,29.68,29.64,29.66,60000.0,17.6281,17.6281,17.6043,17.6162,60000.0
2009-07-31 13:40:00,29.66,29.67,29.66,29.66,21800.0,17.6162,17.6222,17.6162,17.6162,21800.0
2009-07-31 13:45:00,29.66,29.71,29.66,29.68,45400.0,17.6162,17.6459,17.6162,17.6281,45400.0
2009-07-31 13:50:00,29.67,29.7,29.67,29.68,17600.0,17.6222,17.64,17.6222,17.6281,17600.0
2009-07-31 13:55:00,29.68,29.69,29.67,29.68,18200.0,17.6281,17.634,17.6222,17.6281,18200.0
2009-07-31 14:00:00,29.68,29.71,29.68,29.7,19000.0,17.6281,17.6459,17.6281,17.64,19000.0
2009-07-31 14:05:00,29.7,29.7,29.67,29.7,54800.0,17.64,17.64,17.6222,17.64,54800.0
2009-07-31 14:10:00,29.69,29.74,29.69,29.7,40400.0,17.634,17.6637,17.634,17.64,40400.0
2009-07-31 14:15:00,29.7,29.73,29.68,29.71,23600.0,17.64,17.6578,17.6281,17.6459,23600.0
2009-07-31 14:20:00,29.72,29.73,29.69,29.71,28600.0,17.6519,17.6578,17.634,17.6459,28600.0
2009-07-31 14:25:00,29.7,29.74,29.7,29.7,18800.0,17.64,17.6637,17.64,17.64,18800.0
2009-07-31 14:30:00,29.72,29.73,29.7,29.71,8800.0,17.6519,17.6578,17.64,17.6459,8800.0
2009-07-31 14:35:00,29.71,29.71,29.68,29.7,33600.0,17.6459,17.6459,17.6281,17.64,33600.0
2009-07-31 14:40:00,29.69,29.7,29.64,29.64,33800.0,17.634,17.64,17.6043,17.6043,33800.0
2009-07-31 14:45:00,29.64,29.67,29.61,29.67,40400.0,17.6043,17.6222,17.5865,17.6222,40400.0
2009-07-31 14:50:00,29.66,29.67,29.64,29.64,20400.0,17.6162,17.6222,17.6043,17.6043,20400.0
2009-07-31 14:55:00,29.63,29.67,29.63,29.64,28400.0,17.5984,17.6222,17.5984,17.6043,28400.0
2009-07-31 15:00:00,29.65,29.65,29.63,29.64,26800.0,17.6103,17.6103,17.5984,17.6043,26800.0
2009-07-31 15:05:00,29.64,29.68,29.64,29.67,18200.0,17.6043,17.6281,17.6043,17.6222,18200.0
2009-07-31 15:10:00,29.67,29.68,29.65,29.65,16800.0,17.6222,17.6281,17.6103,17.6103,16800.0
2009-07-31 15:15:00,29.65,29.66,29.63,29.66,22200.0,17.6103,17.6162,17.5984,17.6162,22200.0
2009-07-31 15:20:00,29.66,29.72,29.65,29.71,41000.0,17.6162,17.6519,17.6103,17.6459,41000.0
2009-07-31 15:25:00,29.71,29.74,29.68,29.69,43000.0,17.6459,17.6637,17.6281,17.634,43000.0
2009-07-31 15:30:00,29.68,29.69,29.61,29.64,79400.0,17.6281,17.634,17.5865,17.6043,79400.0
2009-07-31 15:35:00,29.64,29.64,29.55,29.55,72400.0,17.6043,17.6043,17.5509,17.5509,72400.0
2009-07-31 15:40:00,29.54,29.55,29.48,29.48,208400.0,17.5449,17.5509,17.5093,17.5093,208400.0
2009-07-31 15:45:00,29.48,29.52,29.45,29.46,165400.0,17.5093,17.5331,17.4915,17.4974,165400.0
2009-07-31 15:50:00,29.46,29.48,29.42,29.48,193800.0,17.4974,17.5093,17.4737,17.5093,193800.0
2009-07-31 15:55:00,29.47,29.52,29.45,29.47,305000.0,17.5034,17.5331,17.4915,17.5034,305000.0
2009-08-03 09:30:00,29.65,29.75,29.38,29.38,163000.0,17.6103,17.6697,17.4499,17.4499,163000.0
2009-08-03 09:35:00,29.38,29.43,29.27,29.31,114200.0,17.4499,17.4796,17.3846,17.4083,114200.0
2009-08-03 09:40:00,29.32,29.33,29.25,29.28,103000.0,17.4143,17.4202,17.3727,17.3905,103000.0
2009-08-03 09:45:00,29.28,29.29,29.25,29.26,107600.0,17.3905,17.3965,17.3727,17.3786,107600.0
2009-08-03 09:50:00,29.26,29.27,29.11,29.17,313600.0,17.3786,17.3846,17.2896,17.3252,313600.0
2009-08-03 09:55:00,29.16,29.18,29.15,29.15,80400.0,17.3192,17.3311,17.3133,17.3133,80400.0
2009-08-03 10:00:00,29.15,29.28,29.15,29.23,112400.0,17.3133,17.3905,17.3133,17.3608,112400.0
2009-08-03 10:05:00,29.27,29.34,29.19,29.19,97600.0,17.3846,17.4262,17.3371,17.3371,97600.0
2009-08-03 10:10:00,29.18,29.3,29.17,29.3,64800.0,17.3311,17.4024,17.3252,17.4024,64800.0
2009-08-03 10:15:00,29.3,29.31,29.25,29.26,73200.0,17.4024,17.4083,17.3727,17.3786,73200.0
2009-08-03 10:20:00,29.26,29.32,29.22,29.25,80800.0,17.3786,17.4143,17.3549,17.3727,80800.0
2009-08-03 10:25:00,29.26,29.3,29.25,29.27,68000.0,17.3786,17.4024,17.3727,17.3846,68000.0
2009-08-03 10:30:00,29.29,29.4,29.27,29.36,96800.0,17.3965,17.4618,17.3846,17.438,96800.0
2009-08-03 10:35:00,29.36,29.36,29.31,29.31,28600.0,17.438,17.438,17.4083,17.4083,28600.0
2009-08-03 10:40:00,29.31,29.31,29.22,29.24,94000.0,17.4083,17.4083,17.3549,17.3668,94000.0
2009-08-03 10:45:00,29.24,29.25,29.22,29.23,24200.0,17.3668,17.3727,17.3549,17.3608,24200.0
2009-08-03 10:50:00,29.23,29.23,29.21,29.21,39600.0,17.3608,17.3608,17.3489,17.3489,39600.0
2009-08-03 10:55:00,29.21,29.23,29.16,29.18,53200.0,17.3489,17.3608,17.3192,17.3311,53200.0
2009-08-03 11:00:00,29.18,29.2,29.14,29.18,78000.0,17.3311,17.343,17.3074,17.3311,78000.0
2009-08-03 11:05:00,29.18,29.18,29.14,29.14,17800.0,17.3311,17.3311,17.3074,17.3074,17800.0
2009-08-03 11:10:00,29.14,29.15,29.13,29.13,53200.0,17.3074,17.3133,17.3014,17.3014,53200.0
2009-08-03 11:15:00,29.13,29.14,29.1,29.1,95200.0,17.3014,17.3074,17.2836,17.2836,95200.0
2009-08-03 11:20:00,29.1,29.17,29.1,29.15,94600.0,17.2836,17.3252,17.2836,17.3133,94600.0
2009-08-03 11:25:00,29.16,29.2,29.16,29.17,54400.0,17.3192,17.343,17.3192,17.3252,54400.0
2009-08-03 11:30:00,29.16,29.19,29.12,29.12,106000.0,17.3192,17.3371,17.2955,17.2955,106000.0
2009-08-03 11:35:00,29.11,29.13,29.09,29.11,42400.0,17.2896,17.3014,17.2777,17.2896,42400.0
2009-08-03 11:40:00,29.1,29.14,29.09,29.14,39400.0,17.2836,17.3074,17.2777,17.3074,39400.0
2009-08-03 11:45:00,29.14,29.15,29.1,29.1,53000.0,17.3074,17.3133,17.2836,17.2836,53000.0
2009-08-03 11:50:00,29.09,29.1,29.07,29.09,53000.0,17.2777,17.2836,17.2658,17.2777,53000.0
2009-08-03 11:55:00,29.09,29.13,29.09,29.12,19200.0,17.2777,17.3014,17.2777,17.2955,19200.0
2009-08-03 12:00:00,29.12,29.13,29.1,29.1,43400.0,17.2955,17.3014,17.2836,17.2836,43400.0
2009-08-03 12:05:00,29.1,29.11,29.08,29.08,42800.0,17.2836,17.2896,17.2717,17.2717,42800.0
2009-08-03 12:10:00,29.08,29.09,29.05,29.05,46400.0,17.2717,17.2777,17.2539,17.2539,46400.0
2009-08-03 12:15:00,29.05,29.07,29.04,29.04,50800.0,17.2539,17.2658,17.248,17.248,50800.0
2009-08-03 12:20:00,29.04,29.06,29.04,29.05,57600.0,17.248,17.2599,17.248,17.2539,57600.0
2009-08-03 12:25:00,29.05,29.07,29.04,29.05,34800.0,17.2539,17.2658,17.248,17.2539,34800.0
2009-08-03 12:30:00,29.05,29.06,29.03,29.06,49600.0,17.2539,17.2599,17.242,17.2599,49600.0
2009-08-03 12:35:00,29.06,29.06,29.02,29.03,55200.0,17.2599,17.2599,17.2361,17.242,55200.0
2009-08-03 12:40:00,29.04,29.04,29.02,29.04,28800.0,17.248,17.248,17.2361,17.248,28800.0
2009-08-03 12:45:00,29.04,29.09,29.03,29.09,41400.0,17.248,17.2777,17.242,17.2777,41400.0
2009-08-03 12:50:00,29.09,29.11,29.08,29.1,12400.0,17.2777,17.2896,17.2717,17.2836,12400.0
2009-08-03 12:55:00,29.11,29.14,29.1,29.14,26000.0,17.2896,17.3074,17.2836,17.3074,26000.0
2009-08-03 13:00:00,29.14,29.23,29.14,29.21,163200.0,17.3074,17.3608,17.3074,17.3489,163200.0
2009-08-03 13:05:00,29.22,29.23,29.19,29.22,16400.0,17.3549,17.3608,17.3371,17.3549,16400.0
2009-08-03 13:10:00,29.22,29.22,29.18,29.18,15200.0,17.3549,17.3549,17.3311,17.3311,15200.0
2009-08-03 13:15:00,29.18,29.19,29.17,29.19,14400.0,17.3311,17.3371,17.3252,17.3371,14400.0
2009-08-03 13:20:00,29.19,29.22,29.18,29.22,18800.0,17.3371,17.3549,17.3311,17.3549,18800.0
2009-08-03 13:25:00,29.22,29.24,29.22,29.23,26600.0,17.3549,17.3668,17.3549,17.3608,26600.0
2009-08-03 13:30:00,29.24,29.26,29.21,29.21,29600.0,17.3668,17.3786,17.3489,17.3489,29600.0
2009-08-03 13:35:00,29.21,29.21,29.18,29.2,18400.0,17.3489,17.3489,17.3311,17.343,18400.0
2009-08-03 13:40:00,29.19,29.2,29.17,29.17,42000.0,17.3371,17.343,17.3252,17.3252,42000.0
2009-08-03 13:45:00,29.18,29.18,29.12,29.13,59600.0,17.3311,17.3311,17.2955,17.3014,59600.0
2009-08-03 13:50:00,29.13,29.13,29.1,29.11,50400.0,17.3014,17.3014,17.2836,17.2896,50400.0
2009-08-03 13:55:00,29.11,29.13,29.1,29.1,38600.0,17.2896,17.3014,17.2836,17.2836,38600.0
2009-08-03 14:00:00,29.11,29.15,29.09,29.14,71400.0,17.2896,17.3133,17.2777,17.3074,71400.0
2009-08-03 14:05:00,29.15,29.17,29.13,29.13,43400.0,17.3133,17.3252,17.3014,17.3014,43400.0
2009-08-03 14:10:00,29.13,29.17,29.13,29.15,22600.0,17.3014,17.3252,17.3014,17.3133,22600.0
2009-08-03 14:15:00,29.16,29.16,29.12,29.12,44800.0,17.3192,17.3192,17.2955,17.2955,44800.0
2009-08-03 14:20:00,29.12,29.15,29.12,29.15,36800.0,17.2955,17.3133,17.2955,17.3133,36800.0
2009-08-03 14:25:00,29.15,29.17,29.13,29.13,21200.0,17.3133,17.3252,17.3014,17.3014,21200.0
2009-08-03 14:30:00,29.13,29.14,29.1,29.1,41000.0,17.3014,17.3074,17.2836,17.2836,41000.0
2009-08-03 14:35:00,29.1,29.11,29.1,29.11,23800.0,17.2836,17.2896,17.2836,17.2896,23800.0
2009-08-03 14:40:00,29.11,29.13,29.09,29.1,46200.0,17.2896,17.3014,17.2777,17.2836,46200.0
2009-08-03 14:45:00,29.1,29.13,29.1,29.1,77800.0,17.2836,17.3014,17.2836,17.2836,77800.0
2009-08-03 14:50:00,29.1,29.11,29.08,29.1,38800.0,17.2836,17.2896,17.2717,17.2836,38800.0
2009-08-03 14:55:00,29.11,29.11,29.09,29.09,26600.0,17.2896,17.2896,17.2777,17.2777,26600.0
2009-08-03 15:00:00,29.08,29.13,29.08,29.11,54400.0,17.2717,17.3014,17.2717,17.2896,54400.0
2009-08-03 15:05:00,29.11,29.11,29.09,29.1,32600.0,17.2896,17.2896,17.2777,17.2836,32600.0
2009-08-03 15:10:00,29.1,29.11,29.09,29.11,28400.0,17.2836,17.2896,17.2777,17.2896,28400.0
2009-08-03 15:15:00,29.11,29.11,29.1,29.11,45800.0,17.2896,17.2896,17.2836,17.2896,45800.0
2009-08-03 15:20:00,29.11,29.11,29.1,29.1,57000.0,17.2896,17.2896,17.2836,17.2836,57000.0
2009-08-03 15:25:00,29.1,29.14,29.09,29.1,85400.0,17.2836,17.3074,17.2777,17.2836,85400.0
2009-08-03 15:30:00,29.1,29.11,29.08,29.1,87200.0,17.2836,17.2896,17.2717,17.2836,87200.0
2009-08-03 15:35:00,29.1,29.17,29.1,29.11,142600.0,17.2836,17.3252,17.2836,17.2896,142600.0
2009-08-03 15:40:00,29.11,29.16,29.1,29.12,90000.0,17.2896,17.3192,17.2836,17.2955,90000.0
2009-08-03 15:45:00,29.12,29.14,29.11,29.14,99200.0,17.2955,17.3074,17.2896,17.3074,99200.0
2009-08-03 15:50:00,29.14,29.17,29.14,29.17,80600.0,17.3074,17.3252,17.3074,17.3252,80600.0
2009-08-03 15:55:00,29.17,29.19,29.12,29.13,344600.0,17.3252,17.3371,17.2955,17.3014,344600.0
2009-08-04 09:30:00,29.13,29.28,29.13,29.24,126600.0,17.3014,17.3905,17.3014,17.3668,126600.0
2009-08-04 09:35:00,29.24,29.28,29.16,29.18,57400.0,17.3668,17.3905,17.3192,17.3311,57400.0
2009-08-04 09:40:00,29.18,29.22,29.15,29.2,70800.0,17.3311,17.3549,17.3133,17.343,70800.0
2009-08-04 09:45:00,29.2,29.25,29.2,29.22,50000.0,17.343,17.3727,17.343,17.3549,50000.0
2009-08-04 09:50:00,29.22,29.25,29.21,29.23,24400.0,17.3549,17.3727,17.3489,17.3608,24400.0
2009-08-04 09:55:00,29.22,29.3,29.21,29.29,54000.0,17.3549,17.4024,17.3489,17.3965,54000.0
2009-08-04 10:00:00,29.3,29.38,29.29,29.33,148800.0,17.4024,17.4499,17.3965,17.4202,148800.0
2009-08-04 10:05:00,29.33,29.36,29.3,29.31,48800.0,17.4202,17.438,17.4024,17.4083,48800.0
2009-08-04 10:10:00,29.3,29.32,29.22,29.22,101400.0,17.4024,17.4143,17.3549,17.3549,101400.0
2009-08-04 10:15:00,29.22,29.25,29.18,29.2,162200.0,17.3549,17.3727,17.3311,17.343,162200.0
2009-08-04 10:20:00,29.2,29.2,29.15,29.17,78800.0,17.343,17.343,17.3133,17.3252,78800.0
2009-08-04 10:25:00,29.17,29.17,29.08,29.08,62000.0,17.3252,17.3252,17.2717,17.2717,62000.0
2009-08-04 10:30:00,29.08,29.13,29.04,29.12,69200.0,17.2717,17.3014,17.248,17.2955,69200.0
2009-08-04 10:35:00,29.13,29.15,29.11,29.15,56400.0,17.3014,17.3133,17.2896,17.3133,56400.0
2009-08-04 10:40:00,29.15,29.16,29.14,29.15,52200.0,17.3133,17.3192,17.3074,17.3133,52200.0
2009-08-04 10:45:00,29.14,29.16,29.13,29.14,45000.0,17.3074,17.3192,17.3014,17.3074,45000.0
2009-08-04 10:50:00,29.13,29.2,29.13,29.18,71800.0,17.3014,17.343,17.3014,17.3311,71800.0
2009-08-04 10:55:00,29.18,29.22,29.17,29.21,70800.0,17.3311,17.3549,17.3252,17.3489,70800.0
2009-08-04 11:00:00,29.21,29.24,29.18,29.18,129000.0,17.3489,17.3668,17.3311,17.3311,129000.0
2009-08-04 11:05:00,29.18,29.19,29.14,29.15,122400.0,17.3311,17.3371,17.3074,17.3133,122400.0
2009-08-04 11:10:00,29.14,29.15,29.1,29.1,103200.0,17.3074,17.3133,17.2836,17.2836,103200.0
2009-08-04 11:15:00,29.1,29.11,29.09,29.09,61200.0,17.2836,17.2896,17.2777,17.2777,61200.0
2009-08-04 11:20:00,29.1,29.11,29.08,29.08,42600.0,17.2836,17.2896,17.2717,17.2717,42600.0
2009-08-04 11:25:00,29.08,29.09,29.05,29.06,75400.0,17.2717,17.2777,17.2539,17.2599,75400.0
2009-08-04 11:30:00,29.06,29.07,29.02,29.04,47600.0,17.2599,17.2658,17.2361,17.248,47600.0
2009-08-04 11:35:00,29.04,29.06,29.03,29.04,34800.0,17.248,17.2599,17.242,17.248,34800.0
2009-08-04 11:40:00,29.04,29.05,29.02,29.02,53000.0,17.248,17.2539,17.2361,17.2361,53000.0
2009-08-04 11:45:00,29.02,29.07,29.02,29.06,68200.0,17.2361,17.2658,17.2361,17.2599,68200.0
2009-08-04 11:50:00,29.06,29.09,29.05,29.06,108400.0,17.2599,17.2777,17.2539,17.2599,108400.0
2009-08-04 11:55:00,29.06,29.09,29.05,29.07,81400.0,17.2599,17.2777,17.2539,17.2658,81400.0
2009-08-04 12:00:00,29.06,29.07,29.01,29.02,116600.0,17.2599,17.2658,17.2302,17.2361,116600.0
2009-08-04 12:05:00,29.03,29.03,29.0,29.0,187400.0,17.242,17.242,17.2242,17.2242,187400.0
2009-08-04 12:10:00,29.01,29.03,29.0,29.0,87800.0,17.2302,17.242,17.2242,17.2242,87800.0
2009-08-04 12:15:00,29.0,29.01,28.93,28.96,138800.0,17.2242,17.2302,17.1826,17.2005,138800.0
2009-08-04 12:20:00,28.95,28.97,28.94,28.95,51000.0,17.1945,17.2064,17.1886,17.1945,51000.0
2009-08-04 12:25:00,28.95,28.96,28.92,28.93,61600.0,17.1945,17.2005,17.1767,17.1826,61600.0
2009-08-04 12:30:00,28.93,28.94,28.92,28.92,39200.0,17.1826,17.1886,17.1767,17.1767,39200.0
2009-08-04 12:35:00,28.92,28.93,28.91,28.92,36800.0,17.1767,17.1826,17.1708,17.1767,36800.0
2009-08-04 12:40:00,28.93,28.93,28.91,28.92,22400.0,17.1826,17.1826,17.1708,17.1767,22400.0
2009-08-04 12:45:00,28.92,28.95,28.92,28.94,30400.0,17.1767,17.1945,17.1767,17.1886,30400.0
2009-08-04 12:50:00,28.95,28.96,28.92,28.92,26800.0,17.1945,17.2005,17.1767,17.1767,26800.0
2009-08-04 12:55:00,28.92,28.92,28.9,28.91,49000.0,17.1767,17.1767,17.1648,17.1708,49000.0
2009-08-04 13:00:00,28.91,28.94,28.91,28.93,72200.0,17.1708,17.1886,17.1708,17.1826,72200.0
2009-08-04 13:05:00,28.93,28.94,28.91,28.92,47200.0,17.1826,17.1886,17.1708,17.1767,47200.0
2009-08-04 13:10:00,28.91,28.92,28.9,28.91,35600.0,17.1708,17.1767,17.1648,17.1708,35600.0
2009-08-04 13:15:00,28.91,28.92,28.9,28.92,34800.0,17.1708,17.1767,17.1648,17.1767,34800.0
2009-08-04 13:20:00,28.91,28.93,28.91,28.93,38400.0,17.1708,17.1826,17.1708,17.1826,38400.0
2009-08-04 13:25:00,28.93,28.93,28.92,28.93,38600.0,17.1826,17.1826,17.1767,17.1826,38600.0
2009-08-04 13:30:00,28.92,28.93,28.91,28.91,22800.0,17.1767,17.1826,17.1708,17.1708,22800.0
2009-08-04 13:35:00,28.91,28.95,28.91,28.93,99200.0,17.1708,17.1945,17.1708,17.1826,99200.0
2009-08-04 13:40:00,28.93,28.96,28.92,28.95,49800.0,17.1826,17.2005,17.1767,17.1945,49800.0
2009-08-04 13:45:00,28.96,28.98,28.95,28.98,56600.0,17.2005,17.2123,17.1945,17.2123,56600.0
2009-08-04 13:50:00,28.98,28.98,28.92,28.93,122400.0,17.2123,17.2123,17.1767,17.1826,122400.0
2009-08-04 13:55:00,28.92,28.92,28.86,28.87,173200.0,17.1767,17.1767,17.1411,17.147,173200.0
2009-08-04 14:00:00,28.86,28.89,28.83,28.89,70400.0,17.1411,17.1589,17.1232,17.1589,70400.0
2009-08-04 14:05:00,28.9,28.92,28.9,28.9,50400.0,17.1648,17.1767,17.1648,17.1648,50400.0
2009-08-04 14:10:00,28.9,28.91,28.87,28.88,47000.0,17.1648,17.1708,17.147,17.1529,47000.0
2009-08-04 14:15:00,28.88,28.91,28.86,28.91,44800.0,17.1529,17.1708,17.1411,17.1708,44800.0
2009-08-04 14:20:00,28.91,28.93,28.89,28.92,40600.0,17.1708,17.1826,17.1589,17.1767,40600.0
2009-08-04 14:25:00,28.92,28.92,28.9,28.91,26000.0,17.1767,17.1767,17.1648,17.1708,26000.0
2009-08-04 14:30:00,28.91,28.92,28.9,28.9,64400.0,17.1708,17.1767,17.1648,17.1648,64400.0
2009-08-04 14:35:00,28.9,28.94,28.9,28.93,39000.0,17.1648,17.1886,17.1648,17.1826,39000.0
2009-08-04 14:40:00,28.93,28.95,28.93,28.93,35800.0,17.1826,17.1945,17.1826,17.1826,35800.0
2009-08-04 14:45:00,28.93,28.93,28.89,28.92,87200.0,17.1826,17.1826,17.1589,17.1767,87200.0
2009-08-04 14:50:00,28.92,28.93,28.88,28.92,57400.0,17.1767,17.1826,17.1529,17.1767,57400.0
2009-08-04 14:55:00,28.93,28.93,28.92,28.93,48400.0,17.1826,17.1826,17.1767,17.1826,48400.0
2009-08-04 15:00:00,28.93,28.95,28.93,28.94,99600.0,17.1826,17.1945,17.1826,17.1886,99600.0
2009-08-04 15:05:00,28.94,28.97,28.94,28.97,107600.0,17.1886,17.2064,17.1886,17.2064,107600.0
2009-08-04 15:10:00,28.97,28.99,28.95,28.98,45400.0,17.2064,17.2183,17.1945,17.2123,45400.0
2009-08-04 15:15:00,28.98,29.0,28.96,28.99,79800.0,17.2123,17.2242,17.2005,17.2183,79800.0
2009-08-04 15:20:00,28.99,28.99,28.97,28.98,33600.0,17.2183,17.2183,17.2064,17.2123,33600.0
2009-08-04 15:25:00,28.98,29.0,28.98,29.0,97000.0,17.2123,17.2242,17.2123,17.2242,97000.0
2009-08-04 15:30:00,29.0,29.02,28.99,29.0,114200.0,17.2242,17.2361,17.2183,17.2242,114200.0
2009-08-04 15:35:00,29.0,29.0,28.98,28.98,49000.0,17.2242,17.2242,17.2123,17.2123,49000.0
2009-08-04 15:40:00,28.98,29.03,28.98,29.0,74200.0,17.2123,17.242,17.2123,17.2242,74200.0
2009-08-04 15:45:00,29.0,29.03,29.0,29.02,101000.0,17.2242,17.242,17.2242,17.2361,101000.0
2009-08-04 15:50:00,29.02,29.06,29.01,29.05,158000.0,17.2361,17.2599,17.2302,17.2539,158000.0
2009-08-04 15:55:00,29.05,29.12,29.05,29.11,482400.0,17.2539,17.2955,17.2539,17.2896,482400.0
2009-08-05 09:30:00,28.98,29.25,28.98,29.2,160800.0,17.2123,17.3727,17.2123,17.343,160800.0
2009-08-05 09:35:00,29.19,29.21,29.13,29.14,86200.0,17.3371,17.3489,17.3014,17.3074,86200.0
2009-08-05 09:40:00,29.13,29.13,29.0,29.03,56400.0,17.3014,17.3014,17.2242,17.242,56400.0
2009-08-05 09:45:00,29.02,29.07,28.96,29.06,116800.0,17.2361,17.2658,17.2005,17.2599,116800.0
2009-08-05 09:50:00,29.05,29.09,29.02,29.03,48800.0,17.2539,17.2777,17.2361,17.242,48800.0
2009-08-05 09:55:00,29.03,29.05,29.0,29.05,33000.0,17.242,17.2539,17.2242,17.2539,33000.0
2009-08-05 10:00:00,29.05,29.06,28.99,29.0,66400.0,17.2539,17.2599,17.2183,17.2242,66400.0
2009-08-05 10:05:00,29.01,29.03,29.0,29.01,34000.0,17.2302,17.242,17.2242,17.2302,34000.0
2009-08-05 10:10:00,29.01,29.02,28.92,28.96,83200.0,17.2302,17.2361,17.1767,17.2005,83200.0
2009-08-05 10:15:00,28.95,28.98,28.93,28.94,128000.0,17.1945,17.2123,17.1826,17.1886,128000.0
2009-08-05 10:20:00,28.95,29.01,28.94,28.99,71000.0,17.1945,17.2302,17.1886,17.2183,71000.0
2009-08-05 10:25:00,28.99,29.06,28.98,28.99,33800.0,17.2183,17.2599,17.2123,17.2183,33800.0
2009-08-05 10:30:00,28.99,29.02,28.98,28.99,29400.0,17.2183,17.2361,17.2123,17.2183,29400.0
2009-08-05 10:35:00,28.99,29.01,28.98,29.0,29400.0,17.2183,17.2302,17.2123,17.2242,29400.0
2009-08-05 10:40:00,29.0,29.0,28.93,28.95,102000.0,17.2242,17.2242,17.1826,17.1945,102000.0
2009-08-05 10:45:00,28.95,28.95,28.92,28.93,69600.0,17.1945,17.1945,17.1767,17.1826,69600.0
2009-08-05 10:50:00,28.93,28.93,28.91,28.92,67400.0,17.1826,17.1826,17.1708,17.1767,67400.0
2009-08-05 10:55:00,28.93,28.94,28.92,28.93,47000.0,17.1826,17.1886,17.1767,17.1826,47000.0
2009-08-05 11:00:00,28.93,28.95,28.92,28.94,22000.0,17.1826,17.1945,17.1767,17.1886,22000.0
2009-08-05 11:05:00,28.95,29.0,28.93,29.0,57200.0,17.1945,17.2242,17.1826,17.2242,57200.0
2009-08-05 11:10:00,29.0,29.0,28.94,28.95,36400.0,17.2242,17.2242,17.1886,17.1945,36400.0
2009-08-05 11:15:00,28.95,29.0,28.95,28.96,121200.0,17.1945,17.2242,17.1945,17.2005,121200.0
2009-08-05 11:20:00,28.96,28.96,28.94,28.95,32400.0,17.2005,17.2005,17.1886,17.1945,32400.0
2009-08-05 11:25:00,28.94,28.99,28.94,28.95,29000.0,17.1886,17.2183,17.1886,17.1945,29000.0
2009-08-05 11:30:00,28.95,28.95,28.93,28.93,23800.0,17.1945,17.1945,17.1826,17.1826,23800.0
2009-08-05 11:35:00,28.93,28.97,28.93,28.95,20000.0,17.1826,17.2064,17.1826,17.1945,20000.0
2009-08-05 11:40:00,28.95,28.96,28.94,28.96,14400.0,17.1945,17.2005,17.1886,17.2005,14400.0
2009-08-05 11:45:00,28.97,29.0,28.96,28.99,245600.0,17.2064,17.2242,17.2005,17.2183,245600.0
2009-08-05 11:50:00,28.99,29.0,28.97,28.97,29400.0,17.2183,17.2242,17.2064,17.2064,29400.0
2009-08-05 11:55:00,28.97,28.97,28.93,28.93,20600.0,17.2064,17.2064,17.1826,17.1826,20600.0
2009-08-05 12:00:00,28.93,28.95,28.93,28.94,6000.0,17.1826,17.1945,17.1826,17.1886,6000.0
2009-08-05 12:05:00,28.95,28.96,28.93,28.93,15800.0,17.1945,17.2005,17.1826,17.1826,15800.0
2009-08-05 12:10:00,28.93,29.0,28.93,28.99,11400.0,17.1826,17.2242,17.1826,17.2183,11400.0
2009-08-05 12:15:00,28.98,29.0,28.97,29.0,7400.0,17.2123,17.2242,17.2064,17.2242,7400.0
2009-08-05 12:20:00,28.99,29.01,28.98,29.0,17400.0,17.2183,17.2302,17.2123,17.2242,17400.0
2009-08-05 12:25:00,29.0,29.0,28.97,28.98,11200.0,17.2242,17.2242,17.2064,17.2123,11200.0
2009-08-05 12:30:00,28.98,28.99,28.96,28.96,12200.0,17.2123,17.2183,17.2005,17.2005,12200.0
2009-08-05 12:35:00,28.96,28.96,28.93,28.95,13200.0,17.2005,17.2005,17.1826,17.1945,13200.0
2009-08-05 12:40:00,28.93,28.98,28.93,28.96,11600.0,17.1826,17.2123,17.1826,17.2005,11600.0
2009-08-05 12:45:00,28.96,28.97,28.93,28.97,57000.0,17.2005,17.2064,17.1826,17.2064,57000.0
2009-08-05 12:50:00,28.97,28.98,28.96,28.96,19000.0,17.2064,17.2123,17.2005,17.2005,19000.0
2009-08-05 12:55:00,28.96,28.97,28.93,28.95,25200.0,17.2005,17.2064,17.1826,17.1945,25200.0
2009-08-05 13:00:00,28.95,28.98,28.94,28.98,32400.0,17.1945,17.2123,17.1886,17.2123,32400.0
2009-08-05 13:05:00,28.96,28.97,28.93,28.96,24800.0,17.2005,17.2064,17.1826,17.2005,24800.0
2009-08-05 13:10:00,28.96,29.02,28.96,28.99,42200.0,17.2005,17.2361,17.2005,17.2183,42200.0
2009-08-05 13:15:00,29.0,29.02,28.98,29.0,19200.0,17.2242,17.2361,17.2123,17.2242,19200.0
2009-08-05 13:20:00,28.99,29.0,28.96,28.97,53600.0,17.2183,17.2242,17.2005,17.2064,53600.0
2009-08-05 13:25:00,28.97,29.02,28.96,29.0,56400.0,17.2064,17.2361,17.2005,17.2242,56400.0
2009-08-05 13:30:00,29.0,29.03,29.0,29.03,30400.0,17.2242,17.242,17.2242,17.242,30400.0
2009-08-05 13:35:00,29.03,29.03,29.0,29.0,7600.0,17.242,17.242,17.2242,17.2242,7600.0
2009-08-05 13:40:00,29.01,29.04,29.0,29.02,76600.0,17.2302,17.248,17.2242,17.2361,76600.0
2009-08-05 13:45:00,29.02,29.05,29.01,29.04,60800.0,17.2361,17.2539,17.2302,17.248,60800.0
2009-08-05 13:50:00,29.03,29.04,29.0,29.02,32600.0,17.242,17.248,17.2242,17.2361,32600.0
2009-08-05 13:55:00,29.02,29.06,29.02,29.02,35200.0,17.2361,17.2599,17.2361,17.2361,35200.0
2009-08-05 14:00:00,29.03,29.04,29.01,29.04,42600.0,17.242,17.248,17.2302,17.248,42600.0
2009-08-05 14:05:00,29.04,29.05,29.04,29.05,15200.0,17.248,17.2539,17.248,17.2539,15200.0
2009-08-05 14:10:00,29.05,29.06,29.05,29.06,30400.0,17.2539,17.2599,17.2539,17.2599,30400.0
2009-08-05 14:15:00,29.06,29.07,29.05,29.05,20600.0,17.2599,17.2658,17.2539,17.2539,20600.0
2009-08-05 14:20:00,29.05,29.07,29.04,29.06,51800.0,17.2539,17.2658,17.248,17.2599,51800.0
2009-08-05 14:25:00,29.07,29.07,29.01,29.02,17000.0,17.2658,17.2658,17.2302,17.2361,17000.0
2009-08-05 14:30:00,29.02,29.07,29.02,29.07,32800.0,17.2361,17.2658,17.2361,17.2658,32800.0
2009-08-05 14:35:00,29.07,29.09,29.07,29.08,28400.0,17.2658,17.2777,17.2658,17.2717,28400.0
2009-08-05 14:40:00,29.08,29.11,29.08,29.1,59000.0,17.2717,17.2896,17.2717,17.2836,59000.0
2009-08-05 14:45:00,29.1,29.14,29.09,29.14,59400.0,17.2836,17.3074,17.2777,17.3074,59400.0
2009-08-05 14:50:00,29.14,29.15,29.06,29.1,56600.0,17.3074,17.3133,17.2599,17.2836,56600.0
2009-08-05 14:55:00,29.1,29.11,29.09,29.09,20800.0,17.2836,17.2896,17.2777,17.2777,20800.0
2009-08-05 15:00:00,29.09,29.09,29.03,29.04,42600.0,17.2777,17.2777,17.242,17.248,42600.0
2009-08-05 15:05:00,29.04,29.05,29.02,29.02,26800.0,17.248,17.2539,17.2361,17.2361,26800.0
2009-08-05 15:10:00,29.03,29.06,29.03,29.04,42800.0,17.242,17.2599,17.242,17.248,42800.0
2009-08-05 15:15:00,29.04,29.04,29.02,29.03,25200.0,17.248,17.248,17.2361,17.242,25200.0
2009-08-05 15:20:00,29.03,29.05,29.03,29.03,30400.0,17.242,17.2539,17.242,17.242,30400.0
2009-08-05 15:25:00,29.03,29.09,29.03,29.05,59600.0,17.242,17.2777,17.242,17.2539,59600.0
2009-08-05 15:30:00,29.05,29.05,28.99,29.02,66400.0,17.2539,17.2539,17.2183,17.2361,66400.0
2009-08-05 15:35:00,29.01,29.02,28.98,29.0,43000.0,17.2302,17.2361,17.2123,17.2242,43000.0
2009-08-05 15:40:00,29.0,29.03,28.99,29.03,66800.0,17.2242,17.242,17.2183,17.242,66800.0
2009-08-05 15:45:00,29.03,29.04,28.98,29.0,58000.0,17.242,17.248,17.2123,17.2242,58000.0
2009-08-05 15:50:00,28.99,29.04,28.99,29.0,76600.0,17.2183,17.248,17.2183,17.2242,76600.0
2009-08-05 15:55:00,29.0,29.03,28.98,29.02,142600.0,17.2242,17.242,17.2123,17.2361,142600.0
2009-08-06 09:30:00,29.18,29.25,28.87,29.23,111600.0,17.3311,17.3727,17.147,17.3608,111600.0
2009-08-06 09:35:00,29.24,29.25,29.15,29.15,112000.0,17.3668,17.3727,17.3133,17.3133,112000.0
2009-08-06 09:40:00,29.15,29.2,29.13,29.18,91800.0,17.3133,17.343,17.3014,17.3311,91800.0
2009-08-06 09:45:00,29.18,29.24,29.14,29.21,93800.0,17.3311,17.3668,17.3074,17.3489,93800.0
2009-08-06 09:50:00,29.22,29.22,29.13,29.14,64000.0,17.3549,17.3549,17.3014,17.3074,64000.0
2009-08-06 09:55:00,29.14,29.15,29.06,29.1,85000.0,17.3074,17.3133,17.2599,17.2836,85000.0
2009-08-06 10:00:00,29.09,29.15,29.05,29.13,68600.0,17.2777,17.3133,17.2539,17.3014,68600.0
2009-08-06 10:05:00,29.14,29.16,29.06,29.15,318600.0,17.3074,17.3192,17.2599,17.3133,318600.0
2009-08-06 10:10:00,29.15,29.16,29.05,29.06,68200.0,17.3133,17.3192,17.2539,17.2599,68200.0
2009-08-06 10:15:00,29.06,29.14,29.05,29.11,52000.0,17.2599,17.3074,17.2539,17.2896,52000.0
2009-08-06 10:20:00,29.11,29.12,29.05,29.05,44800.0,17.2896,17.2955,17.2539,17.2539,44800.0
2009-08-06 10:25:00,29.06,29.07,29.03,29.03,28400.0,17.2599,17.2658,17.242,17.242,28400.0
2009-08-06 10:30:00,29.03,29.04,29.0,29.0,45400.0,17.242,17.248,17.2242,17.2242,45400.0
2009-08-06 10:35:00,29.0,29.01,28.98,28.98,38000.0,17.2242,17.2302,17.2123,17.2123,38000.0
2009-08-06 10:40:00,29.0,29.0,28.97,28.97,26000.0,17.2242,17.2242,17.2064,17.2064,26000.0
2009-08-06 10:45:00,28.96,28.99,28.95,28.96,51800.0,17.2005,17.2183,17.1945,17.2005,51800.0
2009-08-06 10:50:00,28.96,29.0,28.95,28.98,63600.0,17.2005,17.2242,17.1945,17.2123,63600.0
2009-08-06 10:55:00,28.98,28.99,28.93,28.95,21400.0,17.2123,17.2183,17.1826,17.1945,21400.0
2009-08-06 11:00:00,28.95,28.95,28.92,28.92,26200.0,17.1945,17.1945,17.1767,17.1767,26200.0
2009-08-06 11:05:00,28.91,28.92,28.86,28.88,33800.0,17.1708,17.1767,17.1411,17.1529,33800.0
2009-08-06 11:10:00,28.88,28.88,28.85,28.86,35200.0,17.1529,17.1529,17.1351,17.1411,35200.0
2009-08-06 11:15:00,28.86,28.86,28.84,28.85,25400.0,17.1411,17.1411,17.1292,17.1351,25400.0
2009-08-06 11:20:00,28.85,28.85,28.83,28.83,40400.0,17.1351,17.1351,17.1232,17.1232,40400.0
2009-08-06 11:25:00,28.83,28.83,28.81,28.82,39200.0,17.1232,17.1232,17.1114,17.1173,39200.0
2009-08-06 11:30:00,28.82,28.87,28.8,28.87,68600.0,17.1173,17.147,17.1054,17.147,68600.0
2009-08-06 11:35:00,28.87,28.92,28.86,28.91,30000.0,17.147,17.1767,17.1411,17.1708,30000.0
2009-08-06 11:40:00,28.91,28.92,28.9,28.91,31400.0,17.1708,17.1767,17.1648,17.1708,31400.0
2009-08-06 11:45:00,28.91,28.93,28.9,28.91,21600.0,17.1708,17.1826,17.1648,17.1708,21600.0
2009-08-06 11:50:00,28.92,28.92,28.9,28.9,25000.0,17.1767,17.1767,17.1648,17.1648,25000.0
2009-08-06 11:55:00,28.9,28.9,28.85,28.86,24200.0,17.1648,17.1648,17.1351,17.1411,24200.0
2009-08-06 12:00:00,28.86,28.88,28.86,28.87,18200.0,17.1411,17.1529,17.1411,17.147,18200.0
2009-08-06 12:05:00,28.88,28.89,28.86,28.86,24800.0,17.1529,17.1589,17.1411,17.1411,24800.0
2009-08-06 12:10:00,28.87,28.9,28.86,28.88,23200.0,17.147,17.1648,17.1411,17.1529,23200.0
2009-08-06 12:15:00,28.88,28.9,28.86,28.87,12400.0,17.1529,17.1648,17.1411,17.147,12400.0
2009-08-06 12:20:00,28.87,28.91,28.86,28.9,46000.0,17.147,17.1708,17.1411,17.1648,46000.0
2009-08-06 12:25:00,28.9,28.91,28.84,28.84,19600.0,17.1648,17.1708,17.1292,17.1292,19600.0
2009-08-06 12:30:00,28.84,28.88,28.84,28.87,24000.0,17.1292,17.1529,17.1292,17.147,24000.0
2009-08-06 12:35:00,28.87,28.91,28.86,28.88,16000.0,17.147,17.1708,17.1411,17.1529,16000.0
2009-08-06 12:40:00,28.88,28.89,28.85,28.85,27000.0,17.1529,17.1589,17.1351,17.1351,27000.0
2009-08-06 12:45:00,28.85,28.86,28.84,28.85,33600.0,17.1351,17.1411,17.1292,17.1351,33600.0
2009-08-06 12:50:00,28.85,28.85,28.81,28.84,22800.0,17.1351,17.1351,17.1114,17.1292,22800.0
2009-08-06 12:55:00,28.84,28.84,28.8,28.8,35000.0,17.1292,17.1292,17.1054,17.1054,35000.0
2009-08-06 13:00:00,28.8,28.82,28.78,28.82,26400.0,17.1054,17.1173,17.0936,17.1173,26400.0
2009-08-06 13:05:00,28.82,28.86,28.82,28.85,14000.0,17.1173,17.1411,17.1173,17.1351,14000.0
2009-08-06 13:10:00,28.85,28.89,28.84,28.86,73600.0,17.1351,17.1589,17.1292,17.1411,73600.0
2009-08-06 13:15:00,28.86,28.89,28.86,28.87,35800.0,17.1411,17.1589,17.1411,17.147,35800.0
2009-08-06 13:20:00,28.87,28.91,28.86,28.9,39400.0,17.147,17.1708,17.1411,17.1648,39400.0
2009-08-06 13:25:00,28.9,28.91,28.88,28.89,34400.0,17.1648,17.1708,17.1529,17.1589,34400.0
2009-08-06 13:30:00,28.89,28.94,28.89,28.93,44200.0,17.1589,17.1886,17.1589,17.1826,44200.0
2009-08-06 13:35:00,28.93,28.95,28.9,28.93,67200.0,17.1826,17.1945,17.1648,17.1826,67200.0
2009-08-06 13:40:00,28.93,28.94,28.91,28.91,46200.0,17.1826,17.1886,17.1708,17.1708,46200.0
2009-08-06 13:45:00,28.91,28.93,28.9,28.91,40600.0,17.1708,17.1826,17.1648,17.1708,40600.0
2009-08-06 13:50:00,28.91,28.93,28.9,28.93,21800.0,17.1708,17.1826,17.1648,17.1826,21800.0
2009-08-06 13:55:00,28.93,28.95,28.93,28.94,20200.0,17.1826,17.1945,17.1826,17.1886,20200.0
2009-08-06 14:00:00,28.95,28.95,28.92,28.93,73800.0,17.1945,17.1945,17.1767,17.1826,73800.0
2009-08-06 14:05:00,28.94,28.94,28.9,28.92,35400.0,17.1886,17.1886,17.1648,17.1767,35400.0
2009-08-06 14:10:00,28.92,28.97,28.9,28.97,84200.0,17.1767,17.2064,17.1648,17.2064,84200.0
2009-08-06 14:15:00,28.97,28.97,28.93,28.94,41200.0,17.2064,17.2064,17.1826,17.1886,41200.0
2009-08-06 14:20:00,28.95,28.95,28.92,28.95,24800.0,17.1945,17.1945,17.1767,17.1945,24800.0
2009-08-06 14:25:00,28.95,28.96,28.91,28.91,37400.0,17.1945,17.2005,17.1708,17.1708,37400.0
2009-08-06 14:30:00,28.91,28.91,28.88,28.91,27800.0,17.1708,17.1708,17.1529,17.1708,27800.0
2009-08-06 14:35:00,28.91,28.93,28.88,28.88,26400.0,17.1708,17.1826,17.1529,17.1529,26400.0
2009-08-06 14:40:00,28.89,28.89,28.87,28.87,12400.0,17.1589,17.1589,17.147,17.147,12400.0
2009-08-06 14:45:00,28.88,28.9,28.86,28.89,33600.0,17.1529,17.1648,17.1411,17.1589,33600.0
2009-08-06 14:50:00,28.89,28.91,28.88,28.9,19800.0,17.1589,17.1708,17.1529,17.1648,19800.0
2009-08-06 14:55:00,28.9,28.91,28.85,28.86,39600.0,17.1648,17.1708,17.1351,17.1411,39600.0
2009-08-06 15:00:00,28.86,28.9,28.85,28.9,41800.0,17.1411,17.1648,17.1351,17.1648,41800.0
2009-08-06 15:05:00,28.9,28.9,28.84,28.85,55600.0,17.1648,17.1648,17.1292,17.1351,55600.0
2009-08-06 15:10:00,28.85,28.87,28.85,28.87,23400.0,17.1351,17.147,17.1351,17.147,23400.0
2009-08-06 15:15:00,28.86,28.92,28.86,28.92,27800.0,17.1411,17.1767,17.1411,17.1767,27800.0
2009-08-06 15:20:00,28.92,28.95,28.9,28.93,42000.0,17.1767,17.1945,17.1648,17.1826,42000.0
2009-08-06 15:25:00,28.93,28.95,28.92,28.95,31400.0,17.1826,17.1945,17.1767,17.1945,31400.0
2009-08-06 15:30:00,28.95,28.98,28.93,28.97,82400.0,17.1945,17.2123,17.1826,17.2064,82400.0
2009-08-06 15:35:00,28.97,28.97,28.93,28.95,58000.0,17.2064,17.2064,17.1826,17.1945,58000.0
2009-08-06 15:40:00,28.95,28.98,28.93,28.97,69800.0,17.1945,17.2123,17.1826,17.2064,69800.0
2009-08-06 15:45:00,28.97,28.98,28.94,28.98,64200.0,17.2064,17.2123,17.1886,17.2123,64200.0
2009-08-06 15:50:00,28.98,28.99,28.93,28.93,117000.0,17.2123,17.2183,17.1826,17.1826,117000.0
2009-08-06 15:55:00,28.94,28.95,28.92,28.95,173400.0,17.1886,17.1945,17.1767,17.1945,173400.0
2009-08-07 09:30:00,29.1,29.15,28.99,29.06,75200.0,17.2836,17.3133,17.2183,17.2599,75200.0
2009-08-07 09:35:00,29.07,29.13,28.99,29.0,85600.0,17.2658,17.3014,17.2183,17.2242,85600.0
2009-08-07 09:40:00,29.0,29.02,28.96,29.02,56800.0,17.2242,17.2361,17.2005,17.2361,56800.0
2009-08-07 09:45:00,29.0,29.0,28.96,28.97,23400.0,17.2242,17.2242,17.2005,17.2064,23400.0
2009-08-07 09:50:00,28.96,28.96,28.91,28.92,69600.0,17.2005,17.2005,17.1708,17.1767,69600.0
2009-08-07 09:55:00,28.92,28.96,28.88,28.88,33400.0,17.1767,17.2005,17.1529,17.1529,33400.0
2009-08-07 10:00:00,28.88,28.88,28.85,28.86,93400.0,17.1529,17.1529,17.1351,17.1411,93400.0
2009-08-07 10:05:00,28.86,28.92,28.86,28.87,49000.0,17.1411,17.1767,17.1411,17.147,49000.0
2009-08-07 10:10:00,28.87,28.91,28.86,28.91,33000.0,17.147,17.1708,17.1411,17.1708,33000.0
2009-08-07 10:15:00,28.91,28.93,28.89,28.91,32000.0,17.1708,17.1826,17.1589,17.1708,32000.0
2009-08-07 10:20:00,28.91,28.92,28.86,28.9,62400.0,17.1708,17.1767,17.1411,17.1648,62400.0
2009-08-07 10:25:00,28.9,28.93,28.89,28.89,50200.0,17.1648,17.1826,17.1589,17.1589,50200.0
2009-08-07 10:30:00,28.89,28.93,28.89,28.93,39000.0,17.1589,17.1826,17.1589,17.1826,39000.0
2009-08-07 10:35:00,28.92,28.99,28.92,28.94,83200.0,17.1767,17.2183,17.1767,17.1886,83200.0
2009-08-07 10:40:00,28.94,28.97,28.91,28.91,33000.0,17.1886,17.2064,17.1708,17.1708,33000.0
2009-08-07 10:45:00,28.91,28.97,28.91,28.91,32200.0,17.1708,17.2064,17.1708,17.1708,32200.0
2009-08-07 10:50:00,28.92,28.93,28.88,28.9,20600.0,17.1767,17.1826,17.1529,17.1648,20600.0
2009-08-07 10:55:00,28.89,28.93,28.86,28.86,50600.0,17.1589,17.1826,17.1411,17.1411,50600.0
2009-08-07 11:00:00,28.87,28.9,28.86,28.89,40200.0,17.147,17.1648,17.1411,17.1589,40200.0
2009-08-07 11:05:00,28.88,28.88,28.85,28.86,29600.0,17.1529,17.1529,17.1351,17.1411,29600.0
2009-08-07 11:10:00,28.86,28.86,28.81,28.83,55800.0,17.1411,17.1411,17.1114,17.1232,55800.0
2009-08-07 11:15:00,28.83,28.83,28.8,28.82,36800.0,17.1232,17.1232,17.1054,17.1173,36800.0
2009-08-07 11:20:00,28.82,28.82,28.77,28.78,72600.0,17.1173,17.1173,17.0876,17.0936,72600.0
2009-08-07 11:25:00,28.78,28.79,28.75,28.76,107000.0,17.0936,17.0995,17.0757,17.0817,107000.0
2009-08-07 11:30:00,28.76,28.77,28.75,28.76,34200.0,17.0817,17.0876,17.0757,17.0817,34200.0
2009-08-07 11:35:00,28.76,28.76,28.75,28.75,59200.0,17.0817,17.0817,17.0757,17.0757,59200.0
2009-08-07 11:40:00,28.75,28.77,28.74,28.75,192800.0,17.0757,17.0876,17.0698,17.0757,192800.0
2009-08-07 11:45:00,28.75,28.75,28.71,28.71,41000.0,17.0757,17.0757,17.052,17.052,41000.0
2009-08-07 11:50:00,28.72,28.75,28.71,28.74,60200.0,17.0579,17.0757,17.052,17.0698,60200.0
2009-08-07 11:55:00,28.74,28.75,28.71,28.71,30800.0,17.0698,17.0757,17.052,17.052,30800.0
2009-08-07 12:00:00,28.71,28.74,28.71,28.73,44200.0,17.052,17.0698,17.052,17.0639,44200.0
2009-08-07 12:05:00,28.73,28.74,28.73,28.74,9400.0,17.0639,17.0698,17.0639,17.0698,9400.0
2009-08-07 12:10:00,28.74,28.75,28.73,28.73,23400.0,17.0698,17.0757,17.0639,17.0639,23400.0
2009-08-07 12:15:00,28.74,28.74,28.73,28.74,21200.0,17.0698,17.0698,17.0639,17.0698,21200.0
2009-08-07 12:20:00,28.74,28.76,28.74,28.76,15400.0,17.0698,17.0817,17.0698,17.0817,15400.0
2009-08-07 12:25:00,28.76,28.76,28.74,28.75,15600.0,17.0817,17.0817,17.0698,17.0757,15600.0
2009-08-07 12:30:00,28.75,28.77,28.74,28.74,29200.0,17.0757,17.0876,17.0698,17.0698,29200.0
2009-08-07 12:35:00,28.74,28.75,28.74,28.74,26200.0,17.0698,17.0757,17.0698,17.0698,26200.0
2009-08-07 12:40:00,28.74,28.74,28.74,28.74,11400.0,17.0698,17.0698,17.0698,17.0698,11400.0
2009-08-07 12:45:00,28.74,28.74,28.74,28.74,32600.0,17.0698,17.0698,17.0698,17.0698,32600.0
2009-08-07 12:50:00,28.74,28.74,28.74,28.74,18000.0,17.0698,17.0698,17.0698,17.0698,18000.0
2009-08-07 12:55:00,28.74,28.74,28.73,28.73,36800.0,17.0698,17.0698,17.0639,17.0639,36800.0
2009-08-07 13:00:00,28.73,28.74,28.71,28.71,50600.0,17.0639,17.0698,17.052,17.052,50600.0
2009-08-07 13:05:00,28.72,28.72,28.71,28.72,21200.0,17.0579,17.0579,17.052,17.0579,21200.0
2009-08-07 13:10:00,28.72,28.72,28.7,28.7,33000.0,17.0579,17.0579,17.046,17.046,33000.0
2009-08-07 13:15:00,28.71,28.71,28.7,28.7,25800.0,17.052,17.052,17.046,17.046,25800.0
2009-08-07 13:20:00,28.71,28.71,28.7,28.71,44000.0,17.052,17.052,17.046,17.052,44000.0
2009-08-07 13:25:00,28.71,28.74,28.7,28.73,56200.0,17.052,17.0698,17.046,17.0639,56200.0
2009-08-07 13:30:00,28.73,28.74,28.7,28.7,47200.0,17.0639,17.0698,17.046,17.046,47200.0
2009-08-07 13:35:00,28.71,28.73,28.7,28.72,35000.0,17.052,17.0639,17.046,17.0579,35000.0
2009-08-07 13:40:00,28.71,28.71,28.67,28.68,47400.0,17.052,17.052,17.0282,17.0342,47400.0
2009-08-07 13:45:00,28.68,28.7,28.67,28.7,63600.0,17.0342,17.046,17.0282,17.046,63600.0
2009-08-07 13:50:00,28.69,28.7,28.68,28.68,30400.0,17.0401,17.046,17.0342,17.0342,30400.0
2009-08-07 13:55:00,28.68,28.68,28.66,28.67,68400.0,17.0342,17.0342,17.0223,17.0282,68400.0
2009-08-07 14:00:00,28.66,28.68,28.66,28.68,17800.0,17.0223,17.0342,17.0223,17.0342,17800.0
2009-08-07 14:05:00,28.68,28.68,28.68,28.68,19000.0,17.0342,17.0342,17.0342,17.0342,19000.0
2009-08-07 14:10:00,28.68,28.7,28.68,28.7,72400.0,17.0342,17.046,17.0342,17.046,72400.0
2009-08-07 14:15:00,28.7,28.72,28.69,28.72,39600.0,17.046,17.0579,17.0401,17.0579,39600.0
2009-08-07 14:20:00,28.72,28.74,28.71,28.71,53000.0,17.0579,17.0698,17.052,17.052,53000.0
2009-08-07 14:25:00,28.71,28.71,28.69,28.7,90000.0,17.052,17.052,17.0401,17.046,90000.0
2009-08-07 14:30:00,28.7,28.74,28.7,28.73,152000.0,17.046,17.0698,17.046,17.0639,152000.0
2009-08-07 14:35:00,28.73,28.75,28.73,28.73,41200.0,17.0639,17.0757,17.0639,17.0639,41200.0
2009-08-07 14:40:00,28.73,28.75,28.72,28.74,49800.0,17.0639,17.0757,17.0579,17.0698,49800.0
2009-08-07 14:45:00,28.75,28.78,28.74,28.78,49600.0,17.0757,17.0936,17.0698,17.0936,49600.0
2009-08-07 14:50:00,28.78,28.78,28.75,28.75,33800.0,17.0936,17.0936,17.0757,17.0757,33800.0
2009-08-07 14:55:00,28.75,28.78,28.75,28.75,23400.0,17.0757,17.0936,17.0757,17.0757,23400.0
2009-08-07 15:00:00,28.75,28.75,28.75,28.75,40200.0,17.0757,17.0757,17.0757,17.0757,40200.0
2009-08-07 15:05:00,28.75,28.8,28.75,28.8,75200.0,17.0757,17.1054,17.0757,17.1054,75200.0
2009-08-07 15:10:00,28.8,28.81,28.79,28.79,60600.0,17.1054,17.1114,17.0995,17.0995,60600.0
2009-08-07 15:15:00,28.79,28.81,28.78,28.81,40400.0,17.0995,17.1114,17.0936,17.1114,40400.0
2009-08-07 15:20:00,28.8,28.82,28.79,28.8,69800.0,17.1054,17.1173,17.0995,17.1054,69800.0
2009-08-07 15:25:00,28.8,28.83,28.8,28.82,65600.0,17.1054,17.1232,17.1054,17.1173,65600.0
2009-08-07 15:30:00,28.83,28.84,28.82,28.82,104600.0,17.1232,17.1292,17.1173,17.1173,104600.0
2009-08-07 15:35:00,28.82,28.84,28.81,28.84,102800.0,17.1173,17.1292,17.1114,17.1292,102800.0
2009-08-07 15:40:00,28.83,28.84,28.82,28.83,86200.0,17.1232,17.1292,17.1173,17.1232,86200.0
2009-08-07 15:45:00,28.83,28.83,28.82,28.83,159400.0,17.1232,17.1232,17.1173,17.1232,159400.0
2009-08-07 15:50:00,28.83,28.86,28.83,28.84,223400.0,17.1232,17.1411,17.1232,17.1292,223400.0
2009-08-07 15:55:00,28.84,28.85,28.77,28.77,272000.0,17.1292,17.1351,17.0876,17.0876,272000.0
2009-08-10 09:30:00,28.83,28.83,28.61,28.7,145400.0,17.1232,17.1232,16.9926,17.046,145400.0
2009-08-10 09:35:00,28.69,28.77,28.66,28.72,133400.0,17.0401,17.0876,17.0223,17.0579,133400.0
2009-08-10 09:40:00,28.72,28.79,28.72,28.78,88000.0,17.0579,17.0995,17.0579,17.0936,88000.0
2009-08-10 09:45:00,28.78,28.91,28.77,28.85,151400.0,17.0936,17.1708,17.0876,17.1351,151400.0
2009-08-10 09:50:00,28.85,28.94,28.83,28.94,133400.0,17.1351,17.1886,17.1232,17.1886,133400.0
2009-08-10 09:55:00,28.94,28.95,28.89,28.9,77400.0,17.1886,17.1945,17.1589,17.1648,77400.0
2009-08-10 10:00:00,28.89,28.92,28.86,28.89,86600.0,17.1589,17.1767,17.1411,17.1589,86600.0
2009-08-10 10:05:00,28.9,28.95,28.89,28.93,61800.0,17.1648,17.1945,17.1589,17.1826,61800.0
2009-08-10 10:10:00,28.93,28.94,28.86,28.88,52200.0,17.1826,17.1886,17.1411,17.1529,52200.0
2009-08-10 10:15:00,28.88,28.89,28.84,28.85,42400.0,17.1529,17.1589,17.1292,17.1351,42400.0
2009-08-10 10:20:00,28.85,28.9,28.84,28.9,42600.0,17.1351,17.1648,17.1292,17.1648,42600.0
2009-08-10 10:25:00,28.88,28.9,28.88,28.89,47600.0,17.1529,17.1648,17.1529,17.1589,47600.0
2009-08-10 10:30:00,28.87,28.88,28.84,28.87,72000.0,17.147,17.1529,17.1292,17.147,72000.0
2009-08-10 10:35:00,28.87,28.91,28.86,28.9,36800.0,17.147,17.1708,17.1411,17.1648,36800.0
2009-08-10 10:40:00,28.9,28.93,28.86,28.87,101200.0,17.1648,17.1826,17.1411,17.147,101200.0
2009-08-10 10:45:00,28.88,28.9,28.86,28.89,21200.0,17.1529,17.1648,17.1411,17.1589,21200.0
2009-08-10 10:50:00,28.89,28.97,28.88,28.96,96400.0,17.1589,17.2064,17.1529,17.2005,96400.0
2009-08-10 10:55:00,28.97,28.98,28.94,28.94,64400.0,17.2064,17.2123,17.1886,17.1886,64400.0
2009-08-10 11:00:00,28.94,28.95,28.9,28.93,37200.0,17.1886,17.1945,17.1648,17.1826,37200.0
2009-08-10 11:05:00,28.94,28.95,28.88,28.9,80200.0,17.1886,17.1945,17.1529,17.1648,80200.0
2009-08-10 11:10:00,28.89,28.93,28.89,28.92,52400.0,17.1589,17.1826,17.1589,17.1767,52400.0
2009-08-10 11:15:00,28.92,28.93,28.9,28.91,50000.0,17.1767,17.1826,17.1648,17.1708,50000.0
2009-08-10 11:20:00,28.9,28.92,28.88,28.91,30400.0,17.1648,17.1767,17.1529,17.1708,30400.0
2009-08-10 11:25:00,28.91,28.95,28.91,28.93,30400.0,17.1708,17.1945,17.1708,17.1826,30400.0
2009-08-10 11:30:00,28.93,28.96,28.93,28.96,46400.0,17.1826,17.2005,17.1826,17.2005,46400.0
2009-08-10 11:35:00,28.95,29.0,28.95,29.0,65400.0,17.1945,17.2242,17.1945,17.2242,65400.0
2009-08-10 11:40:00,28.97,29.02,28.97,29.01,47200.0,17.2064,17.2361,17.2064,17.2302,47200.0
2009-08-10 11:45:00,29.01,29.02,28.98,28.99,94800.0,17.2302,17.2361,17.2123,17.2183,94800.0
2009-08-10 11:50:00,28.99,29.0,28.95,28.95,25000.0,17.2183,17.2242,17.1945,17.1945,25000.0
2009-08-10 11:55:00,28.95,28.97,28.94,28.97,26000.0,17.1945,17.2064,17.1886,17.2064,26000.0
2009-08-10 12:00:00,28.96,28.97,28.95,28.95,26000.0,17.2005,17.2064,17.1945,17.1945,26000.0
2009-08-10 12:05:00,28.95,28.99,28.95,28.99,25200.0,17.1945,17.2183,17.1945,17.2183,25200.0
2009-08-10 12:10:00,28.98,28.99,28.98,28.99,15200.0,17.2123,17.2183,17.2123,17.2183,15200.0
2009-08-10 12:15:00,28.99,28.99,28.98,28.98,14200.0,17.2183,17.2183,17.2123,17.2123,14200.0
2009-08-10 12:20:00,28.98,28.98,28.97,28.98,12400.0,17.2123,17.2123,17.2064,17.2123,12400.0
2009-08-10 12:25:00,28.97,28.98,28.95,28.97,20400.0,17.2064,17.2123,17.1945,17.2064,20400.0
2009-08-10 12:30:00,28.96,28.97,28.96,28.96,11400.0,17.2005,17.2064,17.2005,17.2005,11400.0
2009-08-10 12:35:00,28.97,28.98,28.96,28.98,31000.0,17.2064,17.2123,17.2005,17.2123,31000.0
2009-08-10 12:40:00,28.98,29.02,28.98,28.99,52400.0,17.2123,17.2361,17.2123,17.2183,52400.0
2009-08-10 12:45:00,28.99,29.04,28.99,29.03,34400.0,17.2183,17.248,17.2183,17.242,34400.0
2009-08-10 12:50:00,29.03,29.04,29.02,29.03,36600.0,17.242,17.248,17.2361,17.242,36600.0
2009-08-10 12:55:00,29.03,29.06,29.02,29.06,36200.0,17.242,17.2599,17.2361,17.2599,36200.0
2009-08-10 13:00:00,29.06,29.07,29.04,29.07,60400.0,17.2599,17.2658,17.248,17.2658,60400.0
2009-08-10 13:05:00,29.07,29.07,29.06,29.07,51600.0,17.2658,17.2658,17.2599,17.2658,51600.0
2009-08-10 13:10:00,29.07,29.09,29.06,29.08,61400.0,17.2658,17.2777,17.2599,17.2717,61400.0
2009-08-10 13:15:00,29.08,29.12,29.08,29.11,61800.0,17.2717,17.2955,17.2717,17.2896,61800.0
2009-08-10 13:20:00,29.11,29.17,29.11,29.16,94000.0,17.2896,17.3252,17.2896,17.3192,94000.0
2009-08-10 13:25:00,29.17,29.2,29.16,29.17,60800.0,17.3252,17.343,17.3192,17.3252,60800.0
2009-08-10 13:30:00,29.16,29.17,29.13,29.15,59400.0,17.3192,17.3252,17.3014,17.3133,59400.0
2009-08-10 13:35:00,29.15,29.15,29.11,29.11,44600.0,17.3133,17.3133,17.2896,17.2896,44600.0
2009-08-10 13:40:00,29.11,29.15,29.11,29.14,41800.0,17.2896,17.3133,17.2896,17.3074,41800.0
2009-08-10 13:45:00,29.14,29.15,29.13,29.14,26200.0,17.3074,17.3133,17.3014,17.3074,26200.0
2009-08-10 13:50:00,29.14,29.15,29.14,29.15,18200.0,17.3074,17.3133,17.3074,17.3133,18200.0
2009-08-10 13:55:00,29.15,29.15,29.13,29.14,24600.0,17.3133,17.3133,17.3014,17.3074,24600.0
2009-08-10 14:00:00,29.13,29.14,29.09,29.11,42600.0,17.3014,17.3074,17.2777,17.2896,42600.0
2009-08-10 14:05:00,29.1,29.12,29.09,29.11,29000.0,17.2836,17.2955,17.2777,17.2896,29000.0
2009-08-10 14:10:00,29.11,29.11,29.08,29.1,33600.0,17.2896,17.2896,17.2717,17.2836,33600.0
2009-08-10 14:15:00,29.09,29.09,29.06,29.06,57600.0,17.2777,17.2777,17.2599,17.2599,57600.0
2009-08-10 14:20:00,29.06,29.06,29.04,29.06,36400.0,17.2599,17.2599,17.248,17.2599,36400.0
2009-08-10 14:25:00,29.06,29.09,29.05,29.08,71000.0,17.2599,17.2777,17.2539,17.2717,71000.0
2009-08-10 14:30:00,29.08,29.08,29.06,29.07,31000.0,17.2717,17.2717,17.2599,17.2658,31000.0
2009-08-10 14:35:00,29.07,29.09,29.07,29.09,17800.0,17.2658,17.2777,17.2658,17.2777,17800.0
2009-08-10 14:40:00,29.08,29.1,29.07,29.07,24200.0,17.2717,17.2836,17.2658,17.2658,24200.0
2009-08-10 14:45:00,29.08,29.09,29.07,29.08,14200.0,17.2717,17.2777,17.2658,17.2717,14200.0
2009-08-10 14:50:00,29.08,29.08,29.05,29.05,21600.0,17.2717,17.2717,17.2539,17.2539,21600.0
2009-08-10 14:55:00,29.05,29.09,29.04,29.04,106400.0,17.2539,17.2777,17.248,17.248,106400.0
2009-08-10 15:00:00,29.05,29.06,29.03,29.06,174800.0,17.2539,17.2599,17.242,17.2599,174800.0
2009-08-10 15:05:00,29.06,29.09,29.05,29.06,43400.0,17.2599,17.2777,17.2539,17.2599,43400.0
2009-08-10 15:10:00,29.05,29.05,29.01,29.02,33800.0,17.2539,17.2539,17.2302,17.2361,33800.0
2009-08-10 15:15:00,29.02,29.05,29.01,29.05,32000.0,17.2361,17.2539,17.2302,17.2539,32000.0
2009-08-10 15:20:00,29.05,29.09,29.04,29.08,31800.0,17.2539,17.2777,17.248,17.2717,31800.0
2009-08-10 15:25:00,29.09,29.09,29.07,29.07,15000.0,17.2777,17.2777,17.2658,17.2658,15000.0
2009-08-10 15:30:00,29.07,29.08,29.06,29.06,45200.0,17.2658,17.2717,17.2599,17.2599,45200.0
2009-08-10 15:35:00,29.06,29.09,29.06,29.09,71600.0,17.2599,17.2777,17.2599,17.2777,71600.0
2009-08-10 15:40:00,29.09,29.11,29.06,29.07,108600.0,17.2777,17.2896,17.2599,17.2658,108600.0
2009-08-10 15:45:00,29.07,29.07,29.04,29.06,80600.0,17.2658,17.2658,17.248,17.2599,80600.0
2009-08-10 15:50:00,29.06,29.07,29.02,29.02,165000.0,17.2599,17.2658,17.2361,17.2361,165000.0
2009-08-10 15:55:00,29.02,29.08,29.0,29.08,316000.0,17.2361,17.2717,17.2242,17.2717,316000.0
2009-08-11 09:30:00,28.94,29.13,28.87,29.11,108400.0,17.1886,17.3014,17.147,17.2896,108400.0
2009-08-11 09:35:00,29.11,29.17,29.11,29.13,53400.0,17.2896,17.3252,17.2896,17.3014,53400.0
2009-08-11 09:40:00,29.13,29.17,29.12,29.12,51800.0,17.3014,17.3252,17.2955,17.2955,51800.0
2009-08-11 09:45:00,29.13,29.13,29.04,29.13,79400.0,17.3014,17.3014,17.248,17.3014,79400.0
2009-08-11 09:50:00,29.12,29.12,29.04,29.06,29000.0,17.2955,17.2955,17.248,17.2599,29000.0
2009-08-11 09:55:00,29.08,29.1,29.01,29.04,52400.0,17.2717,17.2836,17.2302,17.248,52400.0
2009-08-11 10:00:00,29.04,29.04,28.97,28.97,30600.0,17.248,17.248,17.2064,17.2064,30600.0
2009-08-11 10:05:00,28.98,28.99,28.92,28.93,38600.0,17.2123,17.2183,17.1767,17.1826,38600.0
2009-08-11 10:10:00,28.93,28.98,28.93,28.98,55800.0,17.1826,17.2123,17.1826,17.2123,55800.0
2009-08-11 10:15:00,28.99,29.0,28.95,28.96,39200.0,17.2183,17.2242,17.1945,17.2005,39200.0
2009-08-11 10:20:00,28.95,28.99,28.95,28.98,61000.0,17.1945,17.2183,17.1945,17.2123,61000.0
2009-08-11 10:25:00,28.99,28.99,28.97,28.98,24600.0,17.2183,17.2183,17.2064,17.2123,24600.0
2009-08-11 10:30:00,28.98,29.0,28.98,28.98,26000.0,17.2123,17.2242,17.2123,17.2123,26000.0
2009-08-11 10:35:00,28.98,29.03,28.98,29.03,28200.0,17.2123,17.242,17.2123,17.242,28200.0
2009-08-11 10:40:00,29.03,29.03,29.0,29.0,23000.0,17.242,17.242,17.2242,17.2242,23000.0
2009-08-11 10:45:00,29.0,29.01,28.99,29.0,31000.0,17.2242,17.2302,17.2183,17.2242,31000.0
2009-08-11 10:50:00,29.0,29.05,28.99,29.04,60200.0,17.2242,17.2539,17.2183,17.248,60200.0
2009-08-11 10:55:00,29.04,29.04,29.04,29.04,21200.0,17.248,17.248,17.248,17.248,21200.0
2009-08-11 11:00:00,29.04,29.06,29.01,29.01,49000.0,17.248,17.2599,17.2302,17.2302,49000.0
2009-08-11 11:05:00,29.01,29.03,29.0,29.01,42400.0,17.2302,17.242,17.2242,17.2302,42400.0
2009-08-11 11:10:00,29.0,29.02,28.99,29.0,12200.0,17.2242,17.2361,17.2183,17.2242,12200.0
2009-08-11 11:15:00,29.0,29.05,28.99,29.05,39200.0,17.2242,17.2539,17.2183,17.2539,39200.0
2009-08-11 11:20:00,29.05,29.06,29.03,29.05,42200.0,17.2539,17.2599,17.242,17.2539,42200.0
2009-08-11 11:25:00,29.06,29.07,29.0,29.03,219600.0,17.2599,17.2658,17.2242,17.242,219600.0
2009-08-11 11:30:00,29.03,29.06,29.0,29.06,45600.0,17.242,17.2599,17.2242,17.2599,45600.0
2009-08-11 11:35:00,29.07,29.1,29.07,29.07,21400.0,17.2658,17.2836,17.2658,17.2658,21400.0
2009-08-11 11:40:00,29.08,29.08,29.06,29.06,16000.0,17.2717,17.2717,17.2599,17.2599,16000.0
2009-08-11 11:45:00,29.06,29.09,29.05,29.09,27800.0,17.2599,17.2777,17.2539,17.2777,27800.0
2009-08-11 11:50:00,29.09,29.1,29.09,29.1,18600.0,17.2777,17.2836,17.2777,17.2836,18600.0
2009-08-11 11:55:00,29.1,29.11,29.09,29.1,29400.0,17.2836,17.2896,17.2777,17.2836,29400.0
2009-08-11 12:00:00,29.1,29.14,29.1,29.14,55200.0,17.2836,17.3074,17.2836,17.3074,55200.0
2009-08-11 12:05:00,29.14,29.16,29.13,29.15,78000.0,17.3074,17.3192,17.3014,17.3133,78000.0
2009-08-11 12:10:00,29.15,29.17,29.14,29.17,22400.0,17.3133,17.3252,17.3074,17.3252,22400.0
2009-08-11 12:15:00,29.17,29.19,29.16,29.18,30800.0,17.3252,17.3371,17.3192,17.3311,30800.0
2009-08-11 12:20:00,29.18,29.18,29.15,29.16,21600.0,17.3311,17.3311,17.3133,17.3192,21600.0
2009-08-11 12:25:00,29.15,29.15,29.13,29.14,16800.0,17.3133,17.3133,17.3014,17.3074,16800.0
2009-08-11 12:30:00,29.14,29.14,29.13,29.13,21600.0,17.3074,17.3074,17.3014,17.3014,21600.0
2009-08-11 12:35:00,29.14,29.15,29.13,29.14,13600.0,17.3074,17.3133,17.3014,17.3074,13600.0
2009-08-11 12:40:00,29.15,29.15,29.1,29.11,13400.0,17.3133,17.3133,17.2836,17.2896,13400.0
2009-08-11 12:45:00,29.11,29.11,29.1,29.1,13400.0,17.2896,17.2896,17.2836,17.2836,13400.0
2009-08-11 12:50:00,29.11,29.11,29.1,29.11,21600.0,17.2896,17.2896,17.2836,17.2896,21600.0
2009-08-11 12:55:00,29.11,29.12,29.11,29.11,12800.0,17.2896,17.2955,17.2896,17.2896,12800.0
2009-08-11 13:00:00,29.11,29.14,29.11,29.13,20200.0,17.2896,17.3074,17.2896,17.3014,20200.0
2009-08-11 13:05:00,29.13,29.16,29.13,29.14,29200.0,17.3014,17.3192,17.3014,17.3074,29200.0
2009-08-11 13:10:00,29.14,29.14,29.1,29.11,33400.0,17.3074,17.3074,17.2836,17.2896,33400.0
2009-08-11 13:15:00,29.11,29.13,29.11,29.11,14600.0,17.2896,17.3014,17.2896,17.2896,14600.0
2009-08-11 13:20:00,29.11,29.15,29.11,29.14,32600.0,17.2896,17.3133,17.2896,17.3074,32600.0
2009-08-11 13:25:00,29.14,29.16,29.14,29.15,44400.0,17.3074,17.3192,17.3074,17.3133,44400.0
2009-08-11 13:30:00,29.14,29.18,29.14,29.18,20600.0,17.3074,17.3311,17.3074,17.3311,20600.0
2009-08-11 13:35:00,29.18,29.18,29.15,29.15,27600.0,17.3311,17.3311,17.3133,17.3133,27600.0
2009-08-11 13:40:00,29.15,29.18,29.15,29.17,20800.0,17.3133,17.3311,17.3133,17.3252,20800.0
2009-08-11 13:45:00,29.18,29.18,29.14,29.15,19600.0,17.3311,17.3311,17.3074,17.3133,19600.0
2009-08-11 13:50:00,29.15,29.18,29.14,29.17,24200.0,17.3133,17.3311,17.3074,17.3252,24200.0
2009-08-11 13:55:00,29.17,29.17,29.14,29.15,14200.0,17.3252,17.3252,17.3074,17.3133,14200.0
2009-08-11 14:00:00,29.16,29.17,29.15,29.15,14000.0,17.3192,17.3252,17.3133,17.3133,14000.0
2009-08-11 14:05:00,29.16,29.17,29.14,29.15,29400.0,17.3192,17.3252,17.3074,17.3133,29400.0
2009-08-11 14:10:00,29.14,29.17,29.14,29.15,24400.0,17.3074,17.3252,17.3074,17.3133,24400.0
2009-08-11 14:15:00,29.16,29.17,29.13,29.16,21200.0,17.3192,17.3252,17.3014,17.3192,21200.0
2009-08-11 14:20:00,29.16,29.17,29.15,29.17,11800.0,17.3192,17.3252,17.3133,17.3252,11800.0
2009-08-11 14:25:00,29.17,29.17,29.14,29.17,28200.0,17.3252,17.3252,17.3074,17.3252,28200.0
2009-08-11 14:30:00,29.17,29.17,29.15,29.16,22600.0,17.3252,17.3252,17.3133,17.3192,22600.0
2009-08-11 14:35:00,29.16,29.17,29.15,29.16,15400.0,17.3192,17.3252,17.3133,17.3192,15400.0
2009-08-11 14:40:00,29.17,29.18,29.14,29.15,16800.0,17.3252,17.3311,17.3074,17.3133,16800.0
2009-08-11 14:45:00,29.15,29.16,29.13,29.15,31000.0,17.3133,17.3192,17.3014,17.3133,31000.0
2009-08-11 14:50:00,29.16,29.23,29.16,29.22,56600.0,17.3192,17.3608,17.3192,17.3549,56600.0
2009-08-11 14:55:00,29.22,29.25,29.22,29.25,30400.0,17.3549,17.3727,17.3549,17.3727,30400.0
2009-08-11 15:00:00,29.25,29.27,29.25,29.27,59000.0,17.3727,17.3846,17.3727,17.3846,59000.0
2009-08-11 15:05:00,29.27,29.28,29.25,29.26,81000.0,17.3846,17.3905,17.3727,17.3786,81000.0
2009-08-11 15:10:00,29.27,29.27,29.22,29.23,75600.0,17.3846,17.3846,17.3549,17.3608,75600.0
2009-08-11 15:15:00,29.23,29.23,29.21,29.21,16600.0,17.3608,17.3608,17.3489,17.3489,16600.0
2009-08-11 15:20:00,29.22,29.24,29.21,29.23,38400.0,17.3549,17.3668,17.3489,17.3608,38400.0
2009-08-11 15:25:00,29.22,29.24,29.21,29.22,40400.0,17.3549,17.3668,17.3489,17.3549,40400.0
2009-08-11 15:30:00,29.22,29.23,29.21,29.21,60400.0,17.3549,17.3608,17.3489,17.3489,60400.0
2009-08-11 15:35:00,29.21,29.22,29.18,29.18,50400.0,17.3489,17.3549,17.3311,17.3311,50400.0
2009-08-11 15:40:00,29.19,29.21,29.18,29.18,89400.0,17.3371,17.3489,17.3311,17.3311,89400.0
2009-08-11 15:45:00,29.18,29.19,29.17,29.18,84400.0,17.3311,17.3371,17.3252,17.3311,84400.0
2009-08-11 15:50:00,29.17,29.18,29.13,29.13,107800.0,17.3252,17.3311,17.3014,17.3014,107800.0
2009-08-11 15:55:00,29.13,29.14,29.1,29.1,240200.0,17.3014,17.3074,17.2836,17.2836,240200.0
2009-08-12 09:30:00,29.03,29.05,28.92,28.95,109600.0,17.242,17.2539,17.1767,17.1945,109600.0
2009-08-12 09:35:00,28.95,29.0,28.88,28.93,78600.0,17.1945,17.2242,17.1529,17.1826,78600.0
2009-08-12 09:40:00,28.98,28.98,28.91,28.94,86600.0,17.2123,17.2123,17.1708,17.1886,86600.0
2009-08-12 09:45:00,28.95,29.0,28.9,28.99,171800.0,17.1945,17.2242,17.1648,17.2183,171800.0
2009-08-12 09:50:00,29.0,29.02,28.97,29.0,172400.0,17.2242,17.2361,17.2064,17.2242,172400.0
2009-08-12 09:55:00,29.0,29.03,28.96,29.03,66200.0,17.2242,17.242,17.2005,17.242,66200.0
2009-08-12 10:00:00,29.04,29.08,28.97,28.99,253600.0,17.248,17.2717,17.2064,17.2183,253600.0
2009-08-12 10:05:00,28.99,28.99,28.93,28.95,33600.0,17.2183,17.2183,17.1826,17.1945,33600.0
2009-08-12 10:10:00,28.94,28.98,28.94,28.95,33600.0,17.1886,17.2123,17.1886,17.1945,33600.0
2009-08-12 10:15:00,28.96,29.0,28.95,28.95,49600.0,17.2005,17.2242,17.1945,17.1945,49600.0
2009-08-12 10:20:00,28.95,29.0,28.93,28.98,49800.0,17.1945,17.2242,17.1826,17.2123,49800.0
2009-08-12 10:25:00,28.99,29.0,28.95,28.95,67400.0,17.2183,17.2242,17.1945,17.1945,67400.0
2009-08-12 10:30:00,28.95,28.95,28.89,28.93,110400.0,17.1945,17.1945,17.1589,17.1826,110400.0
2009-08-12 10:35:00,28.92,28.93,28.89,28.89,66800.0,17.1767,17.1826,17.1589,17.1589,66800.0
2009-08-12 10:40:00,28.9,28.93,28.89,28.91,47400.0,17.1648,17.1826,17.1589,17.1708,47400.0
2009-08-12 10:45:00,28.91,28.92,28.89,28.91,125600.0,17.1708,17.1767,17.1589,17.1708,125600.0
2009-08-12 10:50:00,28.91,28.95,28.9,28.91,36000.0,17.1708,17.1945,17.1648,17.1708,36000.0
2009-08-12 10:55:00,28.91,28.93,28.89,28.89,33600.0,17.1708,17.1826,17.1589,17.1589,33600.0
2009-08-12 11:00:00,28.89,28.91,28.88,28.91,37000.0,17.1589,17.1708,17.1529,17.1708,37000.0
2009-08-12 11:05:00,28.91,28.91,28.89,28.89,38800.0,17.1708,17.1708,17.1589,17.1589,38800.0
2009-08-12 11:10:00,28.89,28.89,28.88,28.89,28800.0,17.1589,17.1589,17.1529,17.1589,28800.0
2009-08-12 11:15:00,28.89,28.91,28.88,28.9,22000.0,17.1589,17.1708,17.1529,17.1648,22000.0
2009-08-12 11:20:00,28.9,28.9,28.88,28.9,28000.0,17.1648,17.1648,17.1529,17.1648,28000.0
2009-08-12 11:25:00,28.9,28.91,28.88,28.89,13400.0,17.1648,17.1708,17.1529,17.1589,13400.0
2009-08-12 11:30:00,28.9,28.92,28.89,28.91,36800.0,17.1648,17.1767,17.1589,17.1708,36800.0
2009-08-12 11:35:00,28.9,28.91,28.88,28.89,40200.0,17.1648,17.1708,17.1529,17.1589,40200.0
2009-08-12 11:40:00,28.88,28.88,28.85,28.85,47200.0,17.1529,17.1529,17.1351,17.1351,47200.0
2009-08-12 11:45:00,28.85,28.86,28.83,28.86,36400.0,17.1351,17.1411,17.1232,17.1411,36400.0
2009-08-12 11:50:00,28.86,28.86,28.81,28.82,28800.0,17.1411,17.1411,17.1114,17.1173,28800.0
2009-08-12 11:55:00,28.81,28.85,28.81,28.83,13200.0,17.1114,17.1351,17.1114,17.1232,13200.0
2009-08-12 12:00:00,28.83,28.87,28.83,28.84,15800.0,17.1232,17.147,17.1232,17.1292,15800.0
2009-08-12 12:05:00,28.84,28.85,28.82,28.83,30600.0,17.1292,17.1351,17.1173,17.1232,30600.0
2009-08-12 12:10:00,28.83,28.85,28.83,28.83,12000.0,17.1232,17.1351,17.1232,17.1232,12000.0
2009-08-12 12:15:00,28.84,28.85,28.83,28.83,16200.0,17.1292,17.1351,17.1232,17.1232,16200.0
2009-08-12 12:20:00,28.83,28.86,28.83,28.85,16600.0,17.1232,17.1411,17.1232,17.1351,16600.0
2009-08-12 12:25:00,28.85,28.85,28.83,28.85,18600.0,17.1351,17.1351,17.1232,17.1351,18600.0
2009-08-12 12:30:00,28.85,28.85,28.81,28.82,15200.0,17.1351,17.1351,17.1114,17.1173,15200.0
2009-08-12 12:35:00,28.82,28.82,28.81,28.82,13600.0,17.1173,17.1173,17.1114,17.1173,13600.0
2009-08-12 12:40:00,28.82,28.83,28.82,28.83,27800.0,17.1173,17.1232,17.1173,17.1232,27800.0
2009-08-12 12:45:00,28.81,28.82,28.81,28.81,9200.0,17.1114,17.1173,17.1114,17.1114,9200.0
2009-08-12 12:50:00,28.82,28.85,28.81,28.82,26800.0,17.1173,17.1351,17.1114,17.1173,26800.0
2009-08-12 12:55:00,28.82,28.84,28.82,28.84,18400.0,17.1173,17.1292,17.1173,17.1292,18400.0
2009-08-12 13:00:00,28.83,28.86,28.82,28.84,22600.0,17.1232,17.1411,17.1173,17.1292,22600.0
2009-08-12 13:05:00,28.84,28.86,28.84,28.85,16600.0,17.1292,17.1411,17.1292,17.1351,16600.0
2009-08-12 13:10:00,28.85,28.88,28.84,28.86,23600.0,17.1351,17.1529,17.1292,17.1411,23600.0
2009-08-12 13:15:00,28.86,28.86,28.83,28.84,32000.0,17.1411,17.1411,17.1232,17.1292,32000.0
2009-08-12 13:20:00,28.84,28.85,28.82,28.83,37400.0,17.1292,17.1351,17.1173,17.1232,37400.0
2009-08-12 13:25:00,28.82,28.84,28.82,28.83,52600.0,17.1173,17.1292,17.1173,17.1232,52600.0
2009-08-12 13:30:00,28.82,28.83,28.82,28.82,14800.0,17.1173,17.1232,17.1173,17.1173,14800.0
2009-08-12 13:35:00,28.82,28.83,28.82,28.82,20000.0,17.1173,17.1232,17.1173,17.1173,20000.0
2009-08-12 13:40:00,28.82,28.84,28.81,28.82,35400.0,17.1173,17.1292,17.1114,17.1173,35400.0
2009-08-12 13:45:00,28.82,28.83,28.81,28.81,14400.0,17.1173,17.1232,17.1114,17.1114,14400.0
2009-08-12 13:50:00,28.82,28.84,28.82,28.84,25200.0,17.1173,17.1292,17.1173,17.1292,25200.0
2009-08-12 13:55:00,28.83,28.85,28.82,28.85,33800.0,17.1232,17.1351,17.1173,17.1351,33800.0
2009-08-12 14:00:00,28.85,28.85,28.83,28.84,18200.0,17.1351,17.1351,17.1232,17.1292,18200.0
2009-08-12 14:05:00,28.84,28.86,28.83,28.85,16200.0,17.1292,17.1411,17.1232,17.1351,16200.0
2009-08-12 14:10:00,28.85,28.86,28.84,28.86,20800.0,17.1351,17.1411,17.1292,17.1411,20800.0
2009-08-12 14:15:00,28.85,28.89,28.81,28.86,59400.0,17.1351,17.1589,17.1114,17.1411,59400.0
2009-08-12 14:20:00,28.86,28.89,28.84,28.89,17800.0,17.1411,17.1589,17.1292,17.1589,17800.0
2009-08-12 14:25:00,28.89,28.92,28.84,28.84,22200.0,17.1589,17.1767,17.1292,17.1292,22200.0
2009-08-12 14:30:00,28.83,28.9,28.81,28.89,46200.0,17.1232,17.1648,17.1114,17.1589,46200.0
2009-08-12 14:35:00,28.89,28.89,28.84,28.85,16000.0,17.1589,17.1589,17.1292,17.1351,16000.0
2009-08-12 14:40:00,28.85,28.87,28.84,28.87,28400.0,17.1351,17.147,17.1292,17.147,28400.0
2009-08-12 14:45:00,28.86,28.89,28.86,28.88,20200.0,17.1411,17.1589,17.1411,17.1529,20200.0
2009-08-12 14:50:00,28.88,28.98,28.87,28.95,77600.0,17.1529,17.2123,17.147,17.1945,77600.0
2009-08-12 14:55:00,28.96,29.0,28.95,29.0,75400.0,17.2005,17.2242,17.1945,17.2242,75400.0
2009-08-12 15:00:00,29.0,29.04,28.99,29.0,43600.0,17.2242,17.248,17.2183,17.2242,43600.0
2009-08-12 15:05:00,29.0,29.02,28.99,29.02,29800.0,17.2242,17.2361,17.2183,17.2361,29800.0
2009-08-12 15:10:00,29.02,29.02,28.99,29.02,32200.0,17.2361,17.2361,17.2183,17.2361,32200.0
2009-08-12 15:15:00,29.0,29.03,28.99,29.02,25400.0,17.2242,17.242,17.2183,17.2361,25400.0
2009-08-12 15:20:00,29.02,29.03,28.96,29.01,46200.0,17.2361,17.242,17.2005,17.2302,46200.0
2009-08-12 15:25:00,29.01,29.04,29.0,29.04,72400.0,17.2302,17.248,17.2242,17.248,72400.0
2009-08-12 15:30:00,29.04,29.06,29.01,29.02,113400.0,17.248,17.2599,17.2302,17.2361,113400.0
2009-08-12 15:35:00,29.02,29.06,29.02,29.03,89400.0,17.2361,17.2599,17.2361,17.242,89400.0
2009-08-12 15:40:00,29.03,29.05,28.99,29.0,96600.0,17.242,17.2539,17.2183,17.2242,96600.0
2009-08-12 15:45:00,29.0,29.03,28.94,28.94,75200.0,17.2242,17.242,17.1886,17.1886,75200.0
2009-08-12 15:50:00,28.96,28.97,28.88,28.9,98000.0,17.2005,17.2064,17.1529,17.1648,98000.0
2009-08-12 15:55:00,28.89,28.92,28.88,28.89,183000.0,17.1589,17.1767,17.1529,17.1589,183000.0
2009-08-13 09:30:00,28.89,28.91,28.75,28.81,76000.0,17.1589,17.1708,17.0757,17.1114,76000.0
2009-08-13 09:35:00,28.81,28.83,28.79,28.83,22600.0,17.1114,17.1232,17.0995,17.1232,22600.0
2009-08-13 09:40:00,28.82,28.86,28.81,28.83,36800.0,17.1173,17.1411,17.1114,17.1232,36800.0
2009-08-13 09:45:00,28.83,28.85,28.81,28.84,33400.0,17.1232,17.1351,17.1114,17.1292,33400.0
2009-08-13 09:50:00,28.83,28.87,28.83,28.85,42200.0,17.1232,17.147,17.1232,17.1351,42200.0
2009-08-13 09:55:00,28.85,28.9,28.84,28.84,61000.0,17.1351,17.1648,17.1292,17.1292,61000.0
2009-08-13 10:00:00,28.84,28.86,28.8,28.82,38600.0,17.1292,17.1411,17.1054,17.1173,38600.0
2009-08-13 10:05:00,28.83,28.83,28.75,28.75,71600.0,17.1232,17.1232,17.0757,17.0757,71600.0
2009-08-13 10:10:00,28.75,28.77,28.75,28.75,79400.0,17.0757,17.0876,17.0757,17.0757,79400.0
2009-08-13 10:15:00,28.75,28.75,28.73,28.74,57400.0,17.0757,17.0757,17.0639,17.0698,57400.0
2009-08-13 10:20:00,28.74,28.74,28.68,28.7,78200.0,17.0698,17.0698,17.0342,17.046,78200.0
2009-08-13 10:25:00,28.69,28.71,28.69,28.71,47600.0,17.0401,17.052,17.0401,17.052,47600.0
2009-08-13 10:30:00,28.7,28.7,28.67,28.68,60000.0,17.046,17.046,17.0282,17.0342,60000.0
2009-08-13 10:35:00,28.68,28.69,28.66,28.66,101800.0,17.0342,17.0401,17.0223,17.0223,101800.0
2009-08-13 10:40:00,28.66,28.7,28.66,28.7,85000.0,17.0223,17.046,17.0223,17.046,85000.0
2009-08-13 10:45:00,28.7,28.73,28.7,28.73,49000.0,17.046,17.0639,17.046,17.0639,49000.0
2009-08-13 10:50:00,28.72,28.75,28.72,28.73,36800.0,17.0579,17.0757,17.0579,17.0639,36800.0
2009-08-13 10:55:00,28.72,28.74,28.68,28.68,20600.0,17.0579,17.0698,17.0342,17.0342,20600.0
2009-08-13 11:00:00,28.68,28.72,28.68,28.71,45400.0,17.0342,17.0579,17.0342,17.052,45400.0
2009-08-13 11:05:00,28.71,28.71,28.7,28.71,23200.0,17.052,17.052,17.046,17.052,23200.0
2009-08-13 11:10:00,28.7,28.72,28.69,28.69,27400.0,17.046,17.0579,17.0401,17.0401,27400.0
2009-08-13 11:15:00,28.69,28.69,28.66,28.68,22400.0,17.0401,17.0401,17.0223,17.0342,22400.0
2009-08-13 11:20:00,28.68,28.73,28.66,28.73,22800.0,17.0342,17.0639,17.0223,17.0639,22800.0
2009-08-13 11:25:00,28.73,28.75,28.7,28.73,24200.0,17.0639,17.0757,17.046,17.0639,24200.0
2009-08-13 11:30:00,28.73,28.73,28.68,28.72,26200.0,17.0639,17.0639,17.0342,17.0579,26200.0
2009-08-13 11:35:00,28.72,28.74,28.71,28.72,14600.0,17.0579,17.0698,17.052,17.0579,14600.0
2009-08-13 11:40:00,28.72,28.72,28.69,28.69,10600.0,17.0579,17.0579,17.0401,17.0401,10600.0
2009-08-13 11:45:00,28.68,28.7,28.67,28.67,20400.0,17.0342,17.046,17.0282,17.0282,20400.0
2009-08-13 11:50:00,28.67,28.67,28.65,28.66,23400.0,17.0282,17.0282,17.0163,17.0223,23400.0
2009-08-13 11:55:00,28.65,28.66,28.65,28.66,20800.0,17.0163,17.0223,17.0163,17.0223,20800.0
2009-08-13 12:00:00,28.66,28.66,28.65,28.66,22200.0,17.0223,17.0223,17.0163,17.0223,22200.0
2009-08-13 12:05:00,28.66,28.66,28.64,28.64,20200.0,17.0223,17.0223,17.0104,17.0104,20200.0
2009-08-13 12:10:00,28.64,28.65,28.64,28.65,15200.0,17.0104,17.0163,17.0104,17.0163,15200.0
2009-08-13 12:15:00,28.64,28.65,28.64,28.64,22800.0,17.0104,17.0163,17.0104,17.0104,22800.0
2009-08-13 12:20:00,28.64,28.64,28.64,28.64,25400.0,17.0104,17.0104,17.0104,17.0104,25400.0
2009-08-13 12:25:00,28.64,28.67,28.64,28.66,27800.0,17.0104,17.0282,17.0104,17.0223,27800.0
2009-08-13 12:30:00,28.66,28.68,28.65,28.67,21000.0,17.0223,17.0342,17.0163,17.0282,21000.0
2009-08-13 12:35:00,28.67,28.69,28.67,28.68,13600.0,17.0282,17.0401,17.0282,17.0342,13600.0
2009-08-13 12:40:00,28.68,28.7,28.68,28.69,23200.0,17.0342,17.046,17.0342,17.0401,23200.0
2009-08-13 12:45:00,28.68,28.71,28.68,28.71,17200.0,17.0342,17.052,17.0342,17.052,17200.0
2009-08-13 12:50:00,28.7,28.7,28.68,28.68,13800.0,17.046,17.046,17.0342,17.0342,13800.0
2009-08-13 12:55:00,28.68,28.68,28.65,28.66,17600.0,17.0342,17.0342,17.0163,17.0223,17600.0
2009-08-13 13:00:00,28.66,28.73,28.64,28.72,46000.0,17.0223,17.0639,17.0104,17.0579,46000.0
2009-08-13 13:05:00,28.72,28.74,28.71,28.72,46000.0,17.0579,17.0698,17.052,17.0579,46000.0
2009-08-13 13:10:00,28.73,28.73,28.67,28.68,43200.0,17.0639,17.0639,17.0282,17.0342,43200.0
2009-08-13 13:15:00,28.68,28.7,28.64,28.65,34600.0,17.0342,17.046,17.0104,17.0163,34600.0
2009-08-13 13:20:00,28.65,28.68,28.63,28.64,52400.0,17.0163,17.0342,17.0045,17.0104,52400.0
2009-08-13 13:25:00,28.64,28.65,28.63,28.64,42000.0,17.0104,17.0163,17.0045,17.0104,42000.0
2009-08-13 13:30:00,28.64,28.65,28.64,28.64,28000.0,17.0104,17.0163,17.0104,17.0104,28000.0
2009-08-13 13:35:00,28.64,28.64,28.63,28.64,35600.0,17.0104,17.0104,17.0045,17.0104,35600.0
2009-08-13 13:40:00,28.64,28.64,28.63,28.63,34600.0,17.0104,17.0104,17.0045,17.0045,34600.0
2009-08-13 13:45:00,28.63,28.63,28.61,28.63,20800.0,17.0045,17.0045,16.9926,17.0045,20800.0
2009-08-13 13:50:00,28.62,28.62,28.61,28.61,38800.0,16.9985,16.9985,16.9926,16.9926,38800.0
2009-08-13 13:55:00,28.62,28.62,28.58,28.59,68800.0,16.9985,16.9985,16.9748,16.9807,68800.0
2009-08-13 14:00:00,28.59,28.59,28.56,28.58,53400.0,16.9807,16.9807,16.9629,16.9748,53400.0
2009-08-13 14:05:00,28.58,28.58,28.55,28.56,56400.0,16.9748,16.9748,16.9569,16.9629,56400.0
2009-08-13 14:10:00,28.57,28.57,28.55,28.56,46000.0,16.9688,16.9688,16.9569,16.9629,46000.0
2009-08-13 14:15:00,28.56,28.59,28.55,28.59,63000.0,16.9629,16.9807,16.9569,16.9807,63000.0
2009-08-13 14:20:00,28.59,28.63,28.59,28.61,73600.0,16.9807,17.0045,16.9807,16.9926,73600.0
2009-08-13 14:25:00,28.61,28.61,28.58,28.61,33600.0,16.9926,16.9926,16.9748,16.9926,33600.0
2009-08-13 14:30:00,28.61,28.63,28.59,28.59,55600.0,16.9926,17.0045,16.9807,16.9807,55600.0
2009-08-13 14:35:00,28.59,28.61,28.59,28.61,30200.0,16.9807,16.9926,16.9807,16.9926,30200.0
2009-08-13 14:40:00,28.61,28.63,28.59,28.63,33800.0,16.9926,17.0045,16.9807,17.0045,33800.0
2009-08-13 14:45:00,28.63,28.64,28.62,28.64,42000.0,17.0045,17.0104,16.9985,17.0104,42000.0
2009-08-13 14:50:00,28.64,28.64,28.63,28.63,14400.0,17.0104,17.0104,17.0045,17.0045,14400.0
2009-08-13 14:55:00,28.63,28.65,28.61,28.62,33800.0,17.0045,17.0163,16.9926,16.9985,33800.0
2009-08-13 15:00:00,28.62,28.65,28.62,28.65,22800.0,16.9985,17.0163,16.9985,17.0163,22800.0
2009-08-13 15:05:00,28.65,28.66,28.63,28.65,37400.0,17.0163,17.0223,17.0045,17.0163,37400.0
2009-08-13 15:10:00,28.65,28.68,28.65,28.68,46400.0,17.0163,17.0342,17.0163,17.0342,46400.0
2009-08-13 15:15:00,28.68,28.7,28.67,28.68,30000.0,17.0342,17.046,17.0282,17.0342,30000.0
2009-08-13 15:20:00,28.69,28.7,28.68,28.7,34200.0,17.0401,17.046,17.0342,17.046,34200.0
2009-08-13 15:25:00,28.7,28.71,28.7,28.71,34000.0,17.046,17.052,17.046,17.052,34000.0
2009-08-13 15:30:00,28.71,28.72,28.71,28.72,40000.0,17.052,17.0579,17.052,17.0579,40000.0
2009-08-13 15:35:00,28.72,28.73,28.7,28.71,69600.0,17.0579,17.0639,17.046,17.052,69600.0
2009-08-13 15:40:00,28.71,28.73,28.7,28.7,95200.0,17.052,17.0639,17.046,17.046,95200.0
2009-08-13 15:45:00,28.71,28.72,28.7,28.72,61800.0,17.052,17.0579,17.046,17.0579,61800.0
2009-08-13 15:50:00,28.71,28.72,28.68,28.69,117200.0,17.052,17.0579,17.0342,17.0401,117200.0
2009-08-13 15:55:00,28.69,28.74,28.69,28.73,137200.0,17.0401,17.0698,17.0401,17.0639,137200.0
2009-08-14 09:30:00,28.82,28.92,28.82,28.91,131600.0,17.1173,17.1767,17.1173,17.1708,131600.0
2009-08-14 09:35:00,28.91,28.96,28.91,28.93,73000.0,17.1708,17.2005,17.1708,17.1826,73000.0
2009-08-14 09:40:00,28.93,28.95,28.85,28.87,41800.0,17.1826,17.1945,17.1351,17.147,41800.0
2009-08-14 09:45:00,28.87,28.91,28.85,28.86,26200.0,17.147,17.1708,17.1351,17.1411,26200.0
2009-08-14 09:50:00,28.86,28.9,28.84,28.9,48200.0,17.1411,17.1648,17.1292,17.1648,48200.0
2009-08-14 09:55:00,28.9,28.92,28.86,28.87,96200.0,17.1648,17.1767,17.1411,17.147,96200.0
2009-08-14 10:00:00,28.86,28.92,28.84,28.9,68800.0,17.1411,17.1767,17.1292,17.1648,68800.0
2009-08-14 10:05:00,28.89,28.92,28.83,28.85,84400.0,17.1589,17.1767,17.1232,17.1351,84400.0
2009-08-14 10:10:00,28.85,28.86,28.79,28.79,56600.0,17.1351,17.1411,17.0995,17.0995,56600.0
2009-08-14 10:15:00,28.78,28.78,28.69,28.69,66200.0,17.0936,17.0936,17.0401,17.0401,66200.0
2009-08-14 10:20:00,28.7,28.71,28.67,28.67,40800.0,17.046,17.052,17.0282,17.0282,40800.0
2009-08-14 10:25:00,28.68,28.68,28.64,28.65,41600.0,17.0342,17.0342,17.0104,17.0163,41600.0
2009-08-14 10:30:00,28.65,28.69,28.65,28.68,22800.0,17.0163,17.0401,17.0163,17.0342,22800.0
2009-08-14 10:35:00,28.68,28.72,28.67,28.71,27600.0,17.0342,17.0579,17.0282,17.052,27600.0
2009-08-14 10:40:00,28.71,28.75,28.69,28.69,69600.0,17.052,17.0757,17.0401,17.0401,69600.0
2009-08-14 10:45:00,28.69,28.7,28.63,28.63,46400.0,17.0401,17.046,17.0045,17.0045,46400.0
2009-08-14 10:50:00,28.64,28.68,28.6,28.61,35800.0,17.0104,17.0342,16.9866,16.9926,35800.0
2009-08-14 10:55:00,28.61,28.65,28.6,28.64,122800.0,16.9926,17.0163,16.9866,17.0104,122800.0
2009-08-14 11:00:00,28.64,28.7,28.63,28.67,23400.0,17.0104,17.046,17.0045,17.0282,23400.0
2009-08-14 11:05:00,28.68,28.7,28.66,28.68,48200.0,17.0342,17.046,17.0223,17.0342,48200.0
2009-08-14 11:10:00,28.68,28.7,28.66,28.7,101600.0,17.0342,17.046,17.0223,17.046,101600.0
2009-08-14 11:15:00,28.7,28.72,28.63,28.68,33600.0,17.046,17.0579,17.0045,17.0342,33600.0
2009-08-14 11:20:00,28.68,28.68,28.65,28.66,16000.0,17.0342,17.0342,17.0163,17.0223,16000.0
2009-08-14 11:25:00,28.66,28.68,28.63,28.64,40600.0,17.0223,17.0342,17.0045,17.0104,40600.0
2009-08-14 11:30:00,28.65,28.67,28.6,28.67,51600.0,17.0163,17.0282,16.9866,17.0282,51600.0
2009-08-14 11:35:00,28.67,28.7,28.66,28.67,45800.0,17.0282,17.046,17.0223,17.0282,45800.0
2009-08-14 11:40:00,28.67,28.67,28.63,28.66,43600.0,17.0282,17.0282,17.0045,17.0223,43600.0
2009-08-14 11:45:00,28.65,28.65,28.63,28.64,11600.0,17.0163,17.0163,17.0045,17.0104,11600.0
2009-08-14 11:50:00,28.64,28.64,28.6,28.63,28600.0,17.0104,17.0104,16.9866,17.0045,28600.0
2009-08-14 11:55:00,28.62,28.64,28.6,28.61,33600.0,16.9985,17.0104,16.9866,16.9926,33600.0
2009-08-14 12:00:00,28.61,28.61,28.6,28.61,12000.0,16.9926,16.9926,16.9866,16.9926,12000.0
2009-08-14 12:05:00,28.61,28.64,28.61,28.64,42000.0,16.9926,17.0104,16.9926,17.0104,42000.0
2009-08-14 12:10:00,28.64,28.67,28.64,28.64,54000.0,17.0104,17.0282,17.0104,17.0104,54000.0
2009-08-14 12:15:00,28.64,28.69,28.63,28.67,87000.0,17.0104,17.0401,17.0045,17.0282,87000.0
2009-08-14 12:20:00,28.67,28.7,28.66,28.68,26600.0,17.0282,17.046,17.0223,17.0342,26600.0
2009-08-14 12:25:00,28.68,28.7,28.67,28.68,17000.0,17.0342,17.046,17.0282,17.0342,17000.0
2009-08-14 12:30:00,28.68,28.7,28.66,28.69,21400.0,17.0342,17.046,17.0223,17.0401,21400.0
2009-08-14 12:35:00,28.69,28.72,28.69,28.72,37400.0,17.0401,17.0579,17.0401,17.0579,37400.0
2009-08-14 12:40:00,28.72,28.75,28.72,28.75,47200.0,17.0579,17.0757,17.0579,17.0757,47200.0
2009-08-14 12:45:00,28.75,28.79,28.74,28.77,43400.0,17.0757,17.0995,17.0698,17.0876,43400.0
2009-08-14 12:50:00,28.77,28.78,28.77,28.77,12800.0,17.0876,17.0936,17.0876,17.0876,12800.0
2009-08-14 12:55:00,28.78,28.81,28.77,28.8,22400.0,17.0936,17.1114,17.0876,17.1054,22400.0
2009-08-14 13:00:00,28.8,28.8,28.78,28.78,12600.0,17.1054,17.1054,17.0936,17.0936,12600.0
2009-08-14 13:05:00,28.78,28.8,28.76,28.79,27800.0,17.0936,17.1054,17.0817,17.0995,27800.0
2009-08-14 13:10:00,28.8,28.81,28.78,28.79,32800.0,17.1054,17.1114,17.0936,17.0995,32800.0
2009-08-14 13:15:00,28.8,28.83,28.79,28.83,58800.0,17.1054,17.1232,17.0995,17.1232,58800.0
2009-08-14 13:20:00,28.82,28.83,28.8,28.81,29200.0,17.1173,17.1232,17.1054,17.1114,29200.0
2009-08-14 13:25:00,28.82,28.82,28.78,28.78,22400.0,17.1173,17.1173,17.0936,17.0936,22400.0
2009-08-14 13:30:00,28.78,28.78,28.73,28.74,34000.0,17.0936,17.0936,17.0639,17.0698,34000.0
2009-08-14 13:35:00,28.75,28.78,28.75,28.75,19400.0,17.0757,17.0936,17.0757,17.0757,19400.0
2009-08-14 13:40:00,28.75,28.76,28.74,28.74,10800.0,17.0757,17.0817,17.0698,17.0698,10800.0
2009-08-14 13:45:00,28.74,28.74,28.72,28.73,21400.0,17.0698,17.0698,17.0579,17.0639,21400.0
2009-08-14 13:50:00,28.73,28.74,28.71,28.72,11400.0,17.0639,17.0698,17.052,17.0579,11400.0
2009-08-14 13:55:00,28.71,28.73,28.71,28.72,15800.0,17.052,17.0639,17.052,17.0579,15800.0
2009-08-14 14:00:00,28.72,28.74,28.72,28.73,11800.0,17.0579,17.0698,17.0579,17.0639,11800.0
2009-08-14 14:05:00,28.73,28.73,28.71,28.73,26000.0,17.0639,17.0639,17.052,17.0639,26000.0
2009-08-14 14:10:00,28.73,28.79,28.73,28.77,83400.0,17.0639,17.0995,17.0639,17.0876,83400.0
2009-08-14 14:15:00,28.77,28.78,28.75,28.75,16000.0,17.0876,17.0936,17.0757,17.0757,16000.0
2009-08-14 14:20:00,28.75,28.75,28.72,28.72,29000.0,17.0757,17.0757,17.0579,17.0579,29000.0
2009-08-14 14:25:00,28.72,28.76,28.72,28.74,23600.0,17.0579,17.0817,17.0579,17.0698,23600.0
2009-08-14 14:30:00,28.74,28.75,28.71,28.74,29600.0,17.0698,17.0757,17.052,17.0698,29600.0
2009-08-14 14:35:00,28.73,28.75,28.73,28.75,25600.0,17.0639,17.0757,17.0639,17.0757,25600.0
2009-08-14 14:40:00,28.75,28.77,28.74,28.75,26200.0,17.0757,17.0876,17.0698,17.0757,26200.0
2009-08-14 14:45:00,28.75,28.78,28.75,28.75,20000.0,17.0757,17.0936,17.0757,17.0757,20000.0
2009-08-14 14:50:00,28.75,28.76,28.74,28.74,26400.0,17.0757,17.0817,17.0698,17.0698,26400.0
2009-08-14 14:55:00,28.74,28.74,28.72,28.73,24200.0,17.0698,17.0698,17.0579,17.0639,24200.0
2009-08-14 15:00:00,28.73,28.76,28.72,28.73,44400.0,17.0639,17.0817,17.0579,17.0639,44400.0
2009-08-14 15:05:00,28.73,28.77,28.72,28.76,23400.0,17.0639,17.0876,17.0579,17.0817,23400.0
2009-08-14 15:10:00,28.76,28.77,28.72,28.74,48400.0,17.0817,17.0876,17.0579,17.0698,48400.0
2009-08-14 15:15:00,28.74,28.76,28.73,28.76,27000.0,17.0698,17.0817,17.0639,17.0817,27000.0
2009-08-14 15:20:00,28.76,28.78,28.74,28.75,34600.0,17.0817,17.0936,17.0698,17.0757,34600.0
2009-08-14 15:25:00,28.74,28.75,28.71,28.71,46800.0,17.0698,17.0757,17.052,17.052,46800.0
2009-08-14 15:30:00,28.71,28.75,28.71,28.74,58400.0,17.052,17.0757,17.052,17.0698,58400.0
2009-08-14 15:35:00,28.74,28.77,28.73,28.77,56400.0,17.0698,17.0876,17.0639,17.0876,56400.0
2009-08-14 15:40:00,28.77,28.78,28.75,28.77,58000.0,17.0876,17.0936,17.0757,17.0876,58000.0
2009-08-14 15:45:00,28.77,28.82,28.77,28.79,151400.0,17.0876,17.1173,17.0876,17.0995,151400.0
2009-08-14 15:50:00,28.79,28.83,28.79,28.82,97200.0,17.0995,17.1232,17.0995,17.1173,97200.0
2009-08-14 15:55:00,28.82,28.88,28.82,28.88,185400.0,17.1173,17.1529,17.1173,17.1529,185400.0
2009-08-17 09:30:00,28.68,28.95,28.63,28.79,126600.0,17.0342,17.1945,17.0045,17.0995,126600.0
2009-08-17 09:35:00,28.82,28.89,28.75,28.81,145400.0,17.1173,17.1589,17.0757,17.1114,145400.0
2009-08-17 09:40:00,28.8,28.84,28.75,28.8,96200.0,17.1054,17.1292,17.0757,17.1054,96200.0
2009-08-17 09:45:00,28.79,28.81,28.71,28.81,48600.0,17.0995,17.1114,17.052,17.1114,48600.0
2009-08-17 09:50:00,28.81,28.85,28.79,28.84,33000.0,17.1114,17.1351,17.0995,17.1292,33000.0
2009-08-17 09:55:00,28.81,28.89,28.8,28.85,49200.0,17.1114,17.1589,17.1054,17.1351,49200.0
2009-08-17 10:00:00,28.85,28.86,28.8,28.84,35600.0,17.1351,17.1411,17.1054,17.1292,35600.0
2009-08-17 10:05:00,28.84,28.86,28.78,28.82,34600.0,17.1292,17.1411,17.0936,17.1173,34600.0
2009-08-17 10:10:00,28.81,28.81,28.75,28.8,44600.0,17.1114,17.1114,17.0757,17.1054,44600.0
2009-08-17 10:15:00,28.79,28.85,28.77,28.81,48000.0,17.0995,17.1351,17.0876,17.1114,48000.0
2009-08-17 10:20:00,28.84,28.86,28.81,28.84,57000.0,17.1292,17.1411,17.1114,17.1292,57000.0
2009-08-17 10:25:00,28.86,28.86,28.82,28.86,25800.0,17.1411,17.1411,17.1173,17.1411,25800.0
2009-08-17 10:30:00,28.86,28.86,28.84,28.85,29800.0,17.1411,17.1411,17.1292,17.1351,29800.0
2009-08-17 10:35:00,28.85,28.86,28.8,28.82,49600.0,17.1351,17.1411,17.1054,17.1173,49600.0
2009-08-17 10:40:00,28.82,28.83,28.78,28.81,31200.0,17.1173,17.1232,17.0936,17.1114,31200.0
2009-08-17 10:45:00,28.81,28.82,28.76,28.78,25200.0,17.1114,17.1173,17.0817,17.0936,25200.0
2009-08-17 10:50:00,28.79,28.82,28.78,28.81,21200.0,17.0995,17.1173,17.0936,17.1114,21200.0
2009-08-17 10:55:00,28.81,28.81,28.77,28.81,31400.0,17.1114,17.1114,17.0876,17.1114,31400.0
2009-08-17 11:00:00,28.8,28.83,28.8,28.82,39400.0,17.1054,17.1232,17.1054,17.1173,39400.0
2009-08-17 11:05:00,28.82,28.83,28.79,28.79,37800.0,17.1173,17.1232,17.0995,17.0995,37800.0
2009-08-17 11:10:00,28.8,28.82,28.79,28.8,22600.0,17.1054,17.1173,17.0995,17.1054,22600.0
2009-08-17 11:15:00,28.8,28.81,28.74,28.77,57800.0,17.1054,17.1114,17.0698,17.0876,57800.0
2009-08-17 11:20:00,28.77,28.8,28.77,28.8,36400.0,17.0876,17.1054,17.0876,17.1054,36400.0
2009-08-17 11:25:00,28.8,28.82,28.79,28.82,43800.0,17.1054,17.1173,17.0995,17.1173,43800.0
2009-08-17 11:30:00,28.82,28.82,28.77,28.79,13600.0,17.1173,17.1173,17.0876,17.0995,13600.0
2009-08-17 11:35:00,28.79,28.82,28.77,28.82,20600.0,17.0995,17.1173,17.0876,17.1173,20600.0
2009-08-17 11:40:00,28.81,28.83,28.79,28.83,36400.0,17.1114,17.1232,17.0995,17.1232,36400.0
2009-08-17 11:45:00,28.83,28.83,28.8,28.8,12200.0,17.1232,17.1232,17.1054,17.1054,12200.0
2009-08-17 11:50:00,28.8,28.85,28.8,28.84,21800.0,17.1054,17.1351,17.1054,17.1292,21800.0
2009-08-17 11:55:00,28.84,28.89,28.82,28.83,26400.0,17.1292,17.1589,17.1173,17.1232,26400.0
2009-08-17 12:00:00,28.83,28.85,28.8,28.8,26400.0,17.1232,17.1351,17.1054,17.1054,26400.0
2009-08-17 12:05:00,28.8,28.81,28.78,28.8,16000.0,17.1054,17.1114,17.0936,17.1054,16000.0
2009-08-17 12:10:00,28.79,28.83,28.79,28.82,18800.0,17.0995,17.1232,17.0995,17.1173,18800.0
2009-08-17 12:15:00,28.81,28.84,28.81,28.83,14400.0,17.1114,17.1292,17.1114,17.1232,14400.0
2009-08-17 12:20:00,28.83,28.83,28.82,28.82,13400.0,17.1232,17.1232,17.1173,17.1173,13400.0
2009-08-17 12:25:00,28.82,28.83,28.79,28.83,22600.0,17.1173,17.1232,17.0995,17.1232,22600.0
2009-08-17 12:30:00,28.83,28.83,28.82,28.83,6800.0,17.1232,17.1232,17.1173,17.1232,6800.0
2009-08-17 12:35:00,28.83,28.83,28.78,28.78,55400.0,17.1232,17.1232,17.0936,17.0936,55400.0
2009-08-17 12:40:00,28.78,28.8,28.77,28.78,18200.0,17.0936,17.1054,17.0876,17.0936,18200.0
2009-08-17 12:45:00,28.78,28.8,28.78,28.79,3200.0,17.0936,17.1054,17.0936,17.0995,3200.0
2009-08-17 12:50:00,28.79,28.81,28.79,28.81,13200.0,17.0995,17.1114,17.0995,17.1114,13200.0
2009-08-17 12:55:00,28.79,28.81,28.79,28.8,9000.0,17.0995,17.1114,17.0995,17.1054,9000.0
2009-08-17 13:00:00,28.81,28.81,28.75,28.75,28200.0,17.1114,17.1114,17.0757,17.0757,28200.0
2009-08-17 13:05:00,28.76,28.77,28.73,28.75,30200.0,17.0817,17.0876,17.0639,17.0757,30200.0
2009-08-17 13:10:00,28.75,28.79,28.75,28.78,13400.0,17.0757,17.0995,17.0757,17.0936,13400.0
2009-08-17 13:15:00,28.78,28.79,28.75,28.78,49600.0,17.0936,17.0995,17.0757,17.0936,49600.0
2009-08-17 13:20:00,28.78,28.78,28.75,28.76,6800.0,17.0936,17.0936,17.0757,17.0817,6800.0
2009-08-17 13:25:00,28.75,28.77,28.75,28.77,12000.0,17.0757,17.0876,17.0757,17.0876,12000.0
2009-08-17 13:30:00,28.77,28.78,28.72,28.77,25800.0,17.0876,17.0936,17.0579,17.0876,25800.0
2009-08-17 13:35:00,28.78,28.79,28.75,28.77,16200.0,17.0936,17.0995,17.0757,17.0876,16200.0
2009-08-17 13:40:00,28.77,28.78,28.73,28.78,22000.0,17.0876,17.0936,17.0639,17.0936,22000.0
2009-08-17 13:45:00,28.78,28.8,28.77,28.78,22200.0,17.0936,17.1054,17.0876,17.0936,22200.0
2009-08-17 13:50:00,28.79,28.82,28.78,28.8,23800.0,17.0995,17.1173,17.0936,17.1054,23800.0
2009-08-17 13:55:00,28.8,28.85,28.8,28.85,23400.0,17.1054,17.1351,17.1054,17.1351,23400.0
2009-08-17 14:00:00,28.84,28.85,28.82,28.84,33600.0,17.1292,17.1351,17.1173,17.1292,33600.0
2009-08-17 14:05:00,28.84,28.84,28.82,28.83,17000.0,17.1292,17.1292,17.1173,17.1232,17000.0
2009-08-17 14:10:00,28.83,28.85,28.83,28.83,18800.0,17.1232,17.1351,17.1232,17.1232,18800.0
2009-08-17 14:15:00,28.83,28.84,28.81,28.82,22400.0,17.1232,17.1292,17.1114,17.1173,22400.0
2009-08-17 14:20:00,28.83,28.84,28.8,28.81,21200.0,17.1232,17.1292,17.1054,17.1114,21200.0
2009-08-17 14:25:00,28.81,28.85,28.8,28.84,15600.0,17.1114,17.1351,17.1054,17.1292,15600.0
2009-08-17 14:30:00,28.83,28.85,28.83,28.85,16800.0,17.1232,17.1351,17.1232,17.1351,16800.0
2009-08-17 14:35:00,28.84,28.84,28.8,28.82,33000.0,17.1292,17.1292,17.1054,17.1173,33000.0
2009-08-17 14:40:00,28.81,28.82,28.8,28.81,23000.0,17.1114,17.1173,17.1054,17.1114,23000.0
2009-08-17 14:45:00,28.81,28.81,28.77,28.77,38200.0,17.1114,17.1114,17.0876,17.0876,38200.0
2009-08-17 14:50:00,28.77,28.81,28.77,28.81,21600.0,17.0876,17.1114,17.0876,17.1114,21600.0
2009-08-17 14:55:00,28.8,28.83,28.79,28.79,26200.0,17.1054,17.1232,17.0995,17.0995,26200.0
2009-08-17 15:00:00,28.79,28.83,28.78,28.82,40000.0,17.0995,17.1232,17.0936,17.1173,40000.0
2009-08-17 15:05:00,28.82,28.83,28.79,28.81,19600.0,17.1173,17.1232,17.0995,17.1114,19600.0
2009-08-17 15:10:00,28.81,28.83,28.78,28.79,38400.0,17.1114,17.1232,17.0936,17.0995,38400.0
2009-08-17 15:15:00,28.8,28.82,28.79,28.82,20400.0,17.1054,17.1173,17.0995,17.1173,20400.0
2009-08-17 15:20:00,28.81,28.83,28.8,28.8,24400.0,17.1114,17.1232,17.1054,17.1054,24400.0
2009-08-17 15:25:00,28.79,28.82,28.77,28.82,42000.0,17.0995,17.1173,17.0876,17.1173,42000.0
2009-08-17 15:30:00,28.82,28.83,28.79,28.83,46800.0,17.1173,17.1232,17.0995,17.1232,46800.0
2009-08-17 15:35:00,28.82,28.83,28.8,28.83,43400.0,17.1173,17.1232,17.1054,17.1232,43400.0
2009-08-17 15:40:00,28.82,28.83,28.78,28.82,183200.0,17.1173,17.1232,17.0936,17.1173,183200.0
2009-08-17 15:45:00,28.82,28.85,28.77,28.78,143000.0,17.1173,17.1351,17.0876,17.0936,143000.0
2009-08-17 15:50:00,28.78,28.81,28.74,28.74,210000.0,17.0936,17.1114,17.0698,17.0698,210000.0
2009-08-17 15:55:00,28.74,28.79,28.74,28.75,283200.0,17.0698,17.0995,17.0698,17.0757,283200.0
2009-08-18 09:30:00,28.74,28.8,28.66,28.7,56600.0,17.0698,17.1054,17.0223,17.046,56600.0
2009-08-18 09:35:00,28.7,28.7,28.57,28.6,65600.0,17.046,17.046,16.9688,16.9866,65600.0
2009-08-18 09:40:00,28.6,28.69,28.56,28.66,81000.0,16.9866,17.0401,16.9629,17.0223,81000.0
2009-08-18 09:45:00,28.65,28.73,28.65,28.72,74000.0,17.0163,17.0639,17.0163,17.0579,74000.0
2009-08-18 09:50:00,28.72,28.74,28.71,28.74,14800.0,17.0579,17.0698,17.052,17.0698,14800.0
2009-08-18 09:55:00,28.73,28.74,28.72,28.73,18400.0,17.0639,17.0698,17.0579,17.0639,18400.0
2009-08-18 10:00:00,28.73,28.77,28.71,28.73,56800.0,17.0639,17.0876,17.052,17.0639,56800.0
2009-08-18 10:05:00,28.73,28.81,28.73,28.78,54000.0,17.0639,17.1114,17.0639,17.0936,54000.0
2009-08-18 10:10:00,28.79,28.86,28.78,28.83,48200.0,17.0995,17.1411,17.0936,17.1232,48200.0
2009-08-18 10:15:00,28.83,28.88,28.83,28.84,50600.0,17.1232,17.1529,17.1232,17.1292,50600.0
2009-08-18 10:20:00,28.83,28.86,28.79,28.81,43000.0,17.1232,17.1411,17.0995,17.1114,43000.0
2009-08-18 10:25:00,28.8,28.83,28.79,28.82,31000.0,17.1054,17.1232,17.0995,17.1173,31000.0
2009-08-18 10:30:00,28.81,28.81,28.78,28.78,22200.0,17.1114,17.1114,17.0936,17.0936,22200.0
2009-08-18 10:35:00,28.78,28.78,28.75,28.75,18200.0,17.0936,17.0936,17.0757,17.0757,18200.0
2009-08-18 10:40:00,28.75,28.75,28.74,28.74,23800.0,17.0757,17.0757,17.0698,17.0698,23800.0
2009-08-18 10:45:00,28.74,28.75,28.71,28.74,31200.0,17.0698,17.0757,17.052,17.0698,31200.0
2009-08-18 10:50:00,28.74,28.75,28.74,28.74,19800.0,17.0698,17.0757,17.0698,17.0698,19800.0
2009-08-18 10:55:00,28.74,28.74,28.7,28.7,24600.0,17.0698,17.0698,17.046,17.046,24600.0
2009-08-18 11:00:00,28.7,28.7,28.68,28.68,30200.0,17.046,17.046,17.0342,17.0342,30200.0
2009-08-18 11:05:00,28.68,28.7,28.68,28.68,24400.0,17.0342,17.046,17.0342,17.0342,24400.0
2009-08-18 11:10:00,28.7,28.73,28.68,28.72,56400.0,17.046,17.0639,17.0342,17.0579,56400.0
2009-08-18 11:15:00,28.73,28.76,28.73,28.75,40600.0,17.0639,17.0817,17.0639,17.0757,40600.0
2009-08-18 11:20:00,28.76,28.78,28.73,28.75,24200.0,17.0817,17.0936,17.0639,17.0757,24200.0
2009-08-18 11:25:00,28.76,28.78,28.75,28.75,21800.0,17.0817,17.0936,17.0757,17.0757,21800.0
2009-08-18 11:30:00,28.78,28.82,28.77,28.82,63400.0,17.0936,17.1173,17.0876,17.1173,63400.0
2009-08-18 11:35:00,28.82,28.86,28.81,28.83,35200.0,17.1173,17.1411,17.1114,17.1232,35200.0
2009-08-18 11:40:00,28.84,28.85,28.83,28.84,12800.0,17.1292,17.1351,17.1232,17.1292,12800.0
2009-08-18 11:45:00,28.84,28.85,28.83,28.84,12800.0,17.1292,17.1351,17.1232,17.1292,12800.0
2009-08-18 11:50:00,28.84,28.87,28.84,28.87,34800.0,17.1292,17.147,17.1292,17.147,34800.0
2009-08-18 11:55:00,28.87,28.9,28.85,28.9,34800.0,17.147,17.1648,17.1351,17.1648,34800.0
2009-08-18 12:00:00,28.89,28.93,28.87,28.91,36200.0,17.1589,17.1826,17.147,17.1708,36200.0
2009-08-18 12:05:00,28.91,28.95,28.9,28.92,31200.0,17.1708,17.1945,17.1648,17.1767,31200.0
2009-08-18 12:10:00,28.91,28.92,28.89,28.89,20200.0,17.1708,17.1767,17.1589,17.1589,20200.0
2009-08-18 12:15:00,28.89,28.9,28.88,28.89,15600.0,17.1589,17.1648,17.1529,17.1589,15600.0
2009-08-18 12:20:00,28.89,28.89,28.86,28.88,8200.0,17.1589,17.1589,17.1411,17.1529,8200.0
2009-08-18 12:25:00,28.88,28.88,28.86,28.86,13600.0,17.1529,17.1529,17.1411,17.1411,13600.0
2009-08-18 12:30:00,28.86,28.86,28.84,28.84,8800.0,17.1411,17.1411,17.1292,17.1292,8800.0
2009-08-18 12:35:00,28.84,28.86,28.84,28.86,51200.0,17.1292,17.1411,17.1292,17.1411,51200.0
2009-08-18 12:40:00,28.86,28.87,28.84,28.86,25600.0,17.1411,17.147,17.1292,17.1411,25600.0
2009-08-18 12:45:00,28.86,28.88,28.85,28.86,16200.0,17.1411,17.1529,17.1351,17.1411,16200.0
2009-08-18 12:50:00,28.86,28.88,28.85,28.86,16800.0,17.1411,17.1529,17.1351,17.1411,16800.0
2009-08-18 12:55:00,28.86,28.86,28.86,28.86,9800.0,17.1411,17.1411,17.1411,17.1411,9800.0
2009-08-18 13:00:00,28.86,28.89,28.85,28.89,33200.0,17.1411,17.1589,17.1351,17.1589,33200.0
2009-08-18 13:05:00,28.89,28.89,28.84,28.84,20000.0,17.1589,17.1589,17.1292,17.1292,20000.0
2009-08-18 13:10:00,28.85,28.85,28.83,28.84,28600.0,17.1351,17.1351,17.1232,17.1292,28600.0
2009-08-18 13:15:00,28.84,28.86,28.84,28.85,17800.0,17.1292,17.1411,17.1292,17.1351,17800.0
2009-08-18 13:20:00,28.85,28.86,28.85,28.86,13400.0,17.1351,17.1411,17.1351,17.1411,13400.0
2009-08-18 13:25:00,28.86,28.88,28.86,28.87,19800.0,17.1411,17.1529,17.1411,17.147,19800.0
2009-08-18 13:30:00,28.88,28.89,28.86,28.88,34800.0,17.1529,17.1589,17.1411,17.1529,34800.0
2009-08-18 13:35:00,28.88,28.89,28.85,28.86,61600.0,17.1529,17.1589,17.1351,17.1411,61600.0
2009-08-18 13:40:00,28.86,28.88,28.86,28.87,21200.0,17.1411,17.1529,17.1411,17.147,21200.0
2009-08-18 13:45:00,28.87,28.87,28.85,28.86,32800.0,17.147,17.147,17.1351,17.1411,32800.0
2009-08-18 13:50:00,28.86,28.86,28.83,28.83,29400.0,17.1411,17.1411,17.1232,17.1232,29400.0
2009-08-18 13:55:00,28.83,28.86,28.83,28.86,40000.0,17.1232,17.1411,17.1232,17.1411,40000.0
2009-08-18 14:00:00,28.86,28.89,28.86,28.87,55000.0,17.1411,17.1589,17.1411,17.147,55000.0
2009-08-18 14:05:00,28.88,28.88,28.84,28.84,28400.0,17.1529,17.1529,17.1292,17.1292,28400.0
2009-08-18 14:10:00,28.84,28.85,28.83,28.83,16400.0,17.1292,17.1351,17.1232,17.1232,16400.0
2009-08-18 14:15:00,28.83,28.84,28.82,28.82,43200.0,17.1232,17.1292,17.1173,17.1173,43200.0
2009-08-18 14:20:00,28.82,28.86,28.82,28.84,61600.0,17.1173,17.1411,17.1173,17.1292,61600.0
2009-08-18 14:25:00,28.84,28.86,28.82,28.85,33400.0,17.1292,17.1411,17.1173,17.1351,33400.0
2009-08-18 14:30:00,28.85,28.86,28.81,28.81,36200.0,17.1351,17.1411,17.1114,17.1114,36200.0
2009-08-18 14:35:00,28.81,28.84,28.8,28.84,65600.0,17.1114,17.1292,17.1054,17.1292,65600.0
2009-08-18 14:40:00,28.85,28.85,28.83,28.84,29000.0,17.1351,17.1351,17.1232,17.1292,29000.0
2009-08-18 14:45:00,28.84,28.86,28.83,28.83,24400.0,17.1292,17.1411,17.1232,17.1232,24400.0
2009-08-18 14:50:00,28.84,28.87,28.84,28.85,27600.0,17.1292,17.147,17.1292,17.1351,27600.0
2009-08-18 14:55:00,28.85,28.86,28.84,28.86,18400.0,17.1351,17.1411,17.1292,17.1411,18400.0
2009-08-18 15:00:00,28.86,28.88,28.83,28.84,43400.0,17.1411,17.1529,17.1232,17.1292,43400.0
2009-08-18 15:05:00,28.84,28.86,28.84,28.86,32800.0,17.1292,17.1411,17.1292,17.1411,32800.0
2009-08-18 15:10:00,28.86,28.86,28.84,28.86,24600.0,17.1411,17.1411,17.1292,17.1411,24600.0
2009-08-18 15:15:00,28.86,28.89,28.86,28.86,45200.0,17.1411,17.1589,17.1411,17.1411,45200.0
2009-08-18 15:20:00,28.86,28.88,28.86,28.88,20600.0,17.1411,17.1529,17.1411,17.1529,20600.0
2009-08-18 15:25:00,28.88,28.88,28.85,28.86,64400.0,17.1529,17.1529,17.1351,17.1411,64400.0
2009-08-18 15:30:00,28.86,28.88,28.85,28.86,49600.0,17.1411,17.1529,17.1351,17.1411,49600.0
2009-08-18 15:35:00,28.86,28.88,28.85,28.85,65000.0,17.1411,17.1529,17.1351,17.1351,65000.0
2009-08-18 15:40:00,28.85,28.88,28.84,28.87,70400.0,17.1351,17.1529,17.1292,17.147,70400.0
2009-08-18 15:45:00,28.86,28.88,28.86,28.86,53000.0,17.1411,17.1529,17.1411,17.1411,53000.0
2009-08-18 15:50:00,28.86,28.87,28.83,28.84,87600.0,17.1411,17.147,17.1232,17.1292,87600.0
2009-08-18 15:55:00,28.85,28.86,28.81,28.84,168200.0,17.1351,17.1411,17.1114,17.1292,168200.0
2009-08-19 09:30:00,28.65,28.9,28.65,28.88,98600.0,17.0163,17.1648,17.0163,17.1529,98600.0
2009-08-19 09:35:00,28.88,28.9,28.83,28.88,46400.0,17.1529,17.1648,17.1232,17.1529,46400.0
2009-08-19 09:40:00,28.88,28.9,28.84,28.88,96400.0,17.1529,17.1648,17.1292,17.1529,96400.0
2009-08-19 09:45:00,28.87,28.89,28.8,28.81,67200.0,17.147,17.1589,17.1054,17.1114,67200.0
2009-08-19 09:50:00,28.82,28.86,28.8,28.83,47400.0,17.1173,17.1411,17.1054,17.1232,47400.0
2009-08-19 09:55:00,28.83,28.86,28.8,28.8,64400.0,17.1232,17.1411,17.1054,17.1054,64400.0
2009-08-19 10:00:00,28.81,28.85,28.8,28.85,55000.0,17.1114,17.1351,17.1054,17.1351,55000.0
2009-08-19 10:05:00,28.85,28.86,28.83,28.85,45000.0,17.1351,17.1411,17.1232,17.1351,45000.0
2009-08-19 10:10:00,28.85,28.93,28.85,28.92,59000.0,17.1351,17.1826,17.1351,17.1767,59000.0
2009-08-19 10:15:00,28.92,28.95,28.9,28.94,37000.0,17.1767,17.1945,17.1648,17.1886,37000.0
2009-08-19 10:20:00,28.94,28.98,28.93,28.97,47400.0,17.1886,17.2123,17.1826,17.2064,47400.0
2009-08-19 10:25:00,28.97,28.97,28.92,28.96,70400.0,17.2064,17.2064,17.1767,17.2005,70400.0
2009-08-19 10:30:00,28.96,28.97,28.89,28.89,89800.0,17.2005,17.2064,17.1589,17.1589,89800.0
2009-08-19 10:35:00,28.89,28.92,28.86,28.86,56000.0,17.1589,17.1767,17.1411,17.1411,56000.0
2009-08-19 10:40:00,28.86,28.89,28.85,28.88,39400.0,17.1411,17.1589,17.1351,17.1529,39400.0
2009-08-19 10:45:00,28.88,28.89,28.84,28.85,28600.0,17.1529,17.1589,17.1292,17.1351,28600.0
2009-08-19 10:50:00,28.85,28.86,28.83,28.86,28000.0,17.1351,17.1411,17.1232,17.1411,28000.0
2009-08-19 10:55:00,28.86,28.86,28.83,28.83,27400.0,17.1411,17.1411,17.1232,17.1232,27400.0
2009-08-19 11:00:00,28.83,28.84,28.81,28.83,75600.0,17.1232,17.1292,17.1114,17.1232,75600.0
2009-08-19 11:05:00,28.84,28.86,28.84,28.85,18800.0,17.1292,17.1411,17.1292,17.1351,18800.0
2009-08-19 11:10:00,28.85,28.89,28.85,28.89,13600.0,17.1351,17.1589,17.1351,17.1589,13600.0
2009-08-19 11:15:00,28.89,28.91,28.89,28.91,13600.0,17.1589,17.1708,17.1589,17.1708,13600.0
2009-08-19 11:20:00,28.91,28.92,28.87,28.92,22200.0,17.1708,17.1767,17.147,17.1767,22200.0
2009-08-19 11:25:00,28.91,28.96,28.91,28.96,15400.0,17.1708,17.2005,17.1708,17.2005,15400.0
2009-08-19 11:30:00,28.96,28.98,28.95,28.98,32800.0,17.2005,17.2123,17.1945,17.2123,32800.0
2009-08-19 11:35:00,28.98,28.98,28.93,28.94,32600.0,17.2123,17.2123,17.1826,17.1886,32600.0
2009-08-19 11:40:00,28.93,28.96,28.93,28.93,26000.0,17.1826,17.2005,17.1826,17.1826,26000.0
2009-08-19 11:45:00,28.95,28.97,28.92,28.96,18800.0,17.1945,17.2064,17.1767,17.2005,18800.0
2009-08-19 11:50:00,28.97,29.0,28.97,29.0,78400.0,17.2064,17.2242,17.2064,17.2242,78400.0
2009-08-19 11:55:00,29.0,29.03,28.99,29.03,62800.0,17.2242,17.242,17.2183,17.242,62800.0
2009-08-19 12:00:00,29.04,29.08,29.04,29.07,53600.0,17.248,17.2717,17.248,17.2658,53600.0
2009-08-19 12:05:00,29.08,29.13,29.08,29.12,86600.0,17.2717,17.3014,17.2717,17.2955,86600.0
2009-08-19 12:10:00,29.12,29.21,29.11,29.2,82000.0,17.2955,17.3489,17.2896,17.343,82000.0
2009-08-19 12:15:00,29.2,29.21,29.17,29.2,35400.0,17.343,17.3489,17.3252,17.343,35400.0
2009-08-19 12:20:00,29.19,29.24,29.19,29.22,65600.0,17.3371,17.3668,17.3371,17.3549,65600.0
2009-08-19 12:25:00,29.22,29.22,29.19,29.21,34400.0,17.3549,17.3549,17.3371,17.3489,34400.0
2009-08-19 12:30:00,29.21,29.22,29.19,29.21,25400.0,17.3489,17.3549,17.3371,17.3489,25400.0
2009-08-19 12:35:00,29.22,29.23,29.18,29.2,17000.0,17.3549,17.3608,17.3311,17.343,17000.0
2009-08-19 12:40:00,29.2,29.21,29.18,29.18,16000.0,17.343,17.3489,17.3311,17.3311,16000.0
2009-08-19 12:45:00,29.18,29.19,29.18,29.19,7600.0,17.3311,17.3371,17.3311,17.3371,7600.0
2009-08-19 12:50:00,29.19,29.21,29.18,29.2,32400.0,17.3371,17.3489,17.3311,17.343,32400.0
2009-08-19 12:55:00,29.2,29.21,29.18,29.18,17000.0,17.343,17.3489,17.3311,17.3311,17000.0
2009-08-19 13:00:00,29.18,29.19,29.17,29.18,27200.0,17.3311,17.3371,17.3252,17.3311,27200.0
2009-08-19 13:05:00,29.18,29.21,29.17,29.21,51000.0,17.3311,17.3489,17.3252,17.3489,51000.0
2009-08-19 13:10:00,29.2,29.24,29.19,29.23,29600.0,17.343,17.3668,17.3371,17.3608,29600.0
2009-08-19 13:15:00,29.23,29.25,29.22,29.25,48800.0,17.3608,17.3727,17.3549,17.3727,48800.0
2009-08-19 13:20:00,29.25,29.25,29.22,29.24,65400.0,17.3727,17.3727,17.3549,17.3668,65400.0
2009-08-19 13:25:00,29.25,29.25,29.24,29.24,12600.0,17.3727,17.3727,17.3668,17.3668,12600.0
2009-08-19 13:30:00,29.24,29.24,29.23,29.23,10200.0,17.3668,17.3668,17.3608,17.3608,10200.0
2009-08-19 13:35:00,29.23,29.26,29.23,29.25,33600.0,17.3608,17.3786,17.3608,17.3727,33600.0
2009-08-19 13:40:00,29.25,29.25,29.24,29.25,19400.0,17.3727,17.3727,17.3668,17.3727,19400.0
2009-08-19 13:45:00,29.25,29.25,29.22,29.25,26400.0,17.3727,17.3727,17.3549,17.3727,26400.0
2009-08-19 13:50:00,29.25,29.25,29.2,29.23,37600.0,17.3727,17.3727,17.343,17.3608,37600.0
2009-08-19 13:55:00,29.22,29.22,29.19,29.19,30800.0,17.3549,17.3549,17.3371,17.3371,30800.0
2009-08-19 14:00:00,29.2,29.21,29.16,29.17,35400.0,17.343,17.3489,17.3192,17.3252,35400.0
2009-08-19 14:05:00,29.17,29.18,29.13,29.14,96800.0,17.3252,17.3311,17.3014,17.3074,96800.0
2009-08-19 14:10:00,29.14,29.15,29.13,29.13,50400.0,17.3074,17.3133,17.3014,17.3014,50400.0
2009-08-19 14:15:00,29.13,29.16,29.13,29.14,48400.0,17.3014,17.3192,17.3014,17.3074,48400.0
2009-08-19 14:20:00,29.14,29.15,29.11,29.14,38200.0,17.3074,17.3133,17.2896,17.3074,38200.0
2009-08-19 14:25:00,29.14,29.15,29.13,29.14,24600.0,17.3074,17.3133,17.3014,17.3074,24600.0
2009-08-19 14:30:00,29.14,29.16,29.13,29.14,24200.0,17.3074,17.3192,17.3014,17.3074,24200.0
2009-08-19 14:35:00,29.14,29.15,29.11,29.12,35000.0,17.3074,17.3133,17.2896,17.2955,35000.0
2009-08-19 14:40:00,29.12,29.15,29.11,29.13,25200.0,17.2955,17.3133,17.2896,17.3014,25200.0
2009-08-19 14:45:00,29.13,29.14,29.11,29.14,14800.0,17.3014,17.3074,17.2896,17.3074,14800.0
2009-08-19 14:50:00,29.13,29.16,29.13,29.15,28200.0,17.3014,17.3192,17.3014,17.3133,28200.0
2009-08-19 14:55:00,29.15,29.17,29.15,29.15,22600.0,17.3133,17.3252,17.3133,17.3133,22600.0
2009-08-19 15:00:00,29.16,29.16,29.13,29.14,40400.0,17.3192,17.3192,17.3014,17.3074,40400.0
2009-08-19 15:05:00,29.14,29.15,29.11,29.11,38200.0,17.3074,17.3133,17.2896,17.2896,38200.0
2009-08-19 15:10:00,29.11,29.13,29.08,29.1,48800.0,17.2896,17.3014,17.2717,17.2836,48800.0
2009-08-19 15:15:00,29.1,29.11,29.07,29.1,32400.0,17.2836,17.2896,17.2658,17.2836,32400.0
2009-08-19 15:20:00,29.11,29.11,29.09,29.11,42600.0,17.2896,17.2896,17.2777,17.2896,42600.0
2009-08-19 15:25:00,29.11,29.11,29.08,29.09,33200.0,17.2896,17.2896,17.2717,17.2777,33200.0
2009-08-19 15:30:00,29.09,29.12,29.06,29.12,111200.0,17.2777,17.2955,17.2599,17.2955,111200.0
2009-08-19 15:35:00,29.11,29.16,29.11,29.14,108800.0,17.2896,17.3192,17.2896,17.3074,108800.0
2009-08-19 15:40:00,29.15,29.17,29.13,29.16,131400.0,17.3133,17.3252,17.3014,17.3192,131400.0
2009-08-19 15:45:00,29.16,29.16,29.11,29.11,176200.0,17.3192,17.3192,17.2896,17.2896,176200.0
2009-08-19 15:50:00,29.11,29.14,29.09,29.09,220000.0,17.2896,17.3074,17.2777,17.2777,220000.0
2009-08-19 15:55:00,29.09,29.15,29.09,29.13,310000.0,17.2777,17.3133,17.2777,17.3014,310000.0
2009-08-20 09:30:00,29.18,29.25,29.11,29.14,85000.0,17.3311,17.3727,17.2896,17.3074,85000.0
2009-08-20 09:35:00,29.11,29.14,29.06,29.08,64400.0,17.2896,17.3074,17.2599,17.2717,64400.0
2009-08-20 09:40:00,29.11,29.16,29.09,29.13,38000.0,17.2896,17.3192,17.2777,17.3014,38000.0
2009-08-20 09:45:00,29.14,29.16,29.12,29.15,23800.0,17.3074,17.3192,17.2955,17.3133,23800.0
2009-08-20 09:50:00,29.15,29.15,29.12,29.15,31400.0,17.3133,17.3133,17.2955,17.3133,31400.0
2009-08-20 09:55:00,29.15,29.16,29.13,29.16,26000.0,17.3133,17.3192,17.3014,17.3192,26000.0
2009-08-20 10:00:00,29.16,29.18,29.11,29.14,44000.0,17.3192,17.3311,17.2896,17.3074,44000.0
2009-08-20 10:05:00,29.14,29.14,29.09,29.09,36000.0,17.3074,17.3074,17.2777,17.2777,36000.0
2009-08-20 10:10:00,29.09,29.11,28.8,29.07,274400.0,17.2777,17.2896,17.1054,17.2658,274400.0
2009-08-20 10:15:00,29.09,29.09,29.02,29.03,20600.0,17.2777,17.2777,17.2361,17.242,20600.0
2009-08-20 10:20:00,29.03,29.08,29.02,29.05,29800.0,17.242,17.2717,17.2361,17.2539,29800.0
2009-08-20 10:25:00,29.05,29.06,29.0,29.0,41600.0,17.2539,17.2599,17.2242,17.2242,41600.0
2009-08-20 10:30:00,29.01,29.05,29.0,29.02,38800.0,17.2302,17.2539,17.2242,17.2361,38800.0
2009-08-20 10:35:00,29.02,29.03,29.0,29.02,27400.0,17.2361,17.242,17.2242,17.2361,27400.0
2009-08-20 10:40:00,29.0,29.08,29.0,29.07,15600.0,17.2242,17.2717,17.2242,17.2658,15600.0
2009-08-20 10:45:00,29.07,29.07,29.04,29.05,14400.0,17.2658,17.2658,17.248,17.2539,14400.0
2009-08-20 10:50:00,29.06,29.06,29.02,29.02,14000.0,17.2599,17.2599,17.2361,17.2361,14000.0
2009-08-20 10:55:00,29.03,29.04,29.01,29.02,21000.0,17.242,17.248,17.2302,17.2361,21000.0
2009-08-20 11:00:00,29.03,29.03,28.99,29.0,17200.0,17.242,17.242,17.2183,17.2242,17200.0
2009-08-20 11:05:00,29.0,29.03,28.99,29.03,17000.0,17.2242,17.242,17.2183,17.242,17000.0
2009-08-20 11:10:00,29.02,29.06,29.02,29.03,15600.0,17.2361,17.2599,17.2361,17.242,15600.0
2009-08-20 11:15:00,29.03,29.05,29.03,29.03,13000.0,17.242,17.2539,17.242,17.242,13000.0
2009-08-20 11:20:00,29.03,29.03,29.0,29.03,15200.0,17.242,17.242,17.2242,17.242,15200.0
2009-08-20 11:25:00,29.02,29.05,29.02,29.05,15200.0,17.2361,17.2539,17.2361,17.2539,15200.0
2009-08-20 11:30:00,29.06,29.09,29.05,29.09,13600.0,17.2599,17.2777,17.2539,17.2777,13600.0
2009-08-20 11:35:00,29.08,29.09,29.05,29.09,27600.0,17.2717,17.2777,17.2539,17.2777,27600.0
2009-08-20 11:40:00,29.09,29.11,29.09,29.09,13800.0,17.2777,17.2896,17.2777,17.2777,13800.0
2009-08-20 11:45:00,29.09,29.1,29.08,29.09,23200.0,17.2777,17.2836,17.2717,17.2777,23200.0
2009-08-20 11:50:00,29.09,29.13,29.08,29.12,19400.0,17.2777,17.3014,17.2717,17.2955,19400.0
2009-08-20 11:55:00,29.11,29.14,29.11,29.12,24000.0,17.2896,17.3074,17.2896,17.2955,24000.0
2009-08-20 12:00:00,29.13,29.15,29.13,29.15,45400.0,17.3014,17.3133,17.3014,17.3133,45400.0
2009-08-20 12:05:00,29.15,29.17,29.14,29.16,31400.0,17.3133,17.3252,17.3074,17.3192,31400.0
2009-08-20 12:10:00,29.16,29.16,29.14,29.15,21800.0,17.3192,17.3192,17.3074,17.3133,21800.0
2009-08-20 12:15:00,29.15,29.17,29.14,29.16,23200.0,17.3133,17.3252,17.3074,17.3192,23200.0
2009-08-20 12:20:00,29.16,29.17,29.14,29.14,21800.0,17.3192,17.3252,17.3074,17.3074,21800.0
2009-08-20 12:25:00,29.14,29.15,29.14,29.14,18600.0,17.3074,17.3133,17.3074,17.3074,18600.0
2009-08-20 12:30:00,29.14,29.14,29.12,29.13,28400.0,17.3074,17.3074,17.2955,17.3014,28400.0
2009-08-20 12:35:00,29.14,29.16,29.13,29.14,19400.0,17.3074,17.3192,17.3014,17.3074,19400.0
2009-08-20 12:40:00,29.15,29.16,29.14,29.15,25400.0,17.3133,17.3192,17.3074,17.3133,25400.0
2009-08-20 12:45:00,29.15,29.15,29.13,29.13,12200.0,17.3133,17.3133,17.3014,17.3014,12200.0
2009-08-20 12:50:00,29.13,29.16,29.13,29.16,33000.0,17.3014,17.3192,17.3014,17.3192,33000.0
2009-08-20 12:55:00,29.16,29.16,29.14,29.15,17400.0,17.3192,17.3192,17.3074,17.3133,17400.0
2009-08-20 13:00:00,29.15,29.17,29.14,29.17,20800.0,17.3133,17.3252,17.3074,17.3252,20800.0
2009-08-20 13:05:00,29.17,29.17,29.16,29.16,11400.0,17.3252,17.3252,17.3192,17.3192,11400.0
2009-08-20 13:10:00,29.16,29.17,29.16,29.16,14200.0,17.3192,17.3252,17.3192,17.3192,14200.0
2009-08-20 13:15:00,29.16,29.17,29.16,29.16,28600.0,17.3192,17.3252,17.3192,17.3192,28600.0
2009-08-20 13:20:00,29.16,29.16,29.15,29.16,23800.0,17.3192,17.3192,17.3133,17.3192,23800.0
2009-08-20 13:25:00,29.16,29.18,29.16,29.17,24800.0,17.3192,17.3311,17.3192,17.3252,24800.0
2009-08-20 13:30:00,29.17,29.17,29.14,29.17,28200.0,17.3252,17.3252,17.3074,17.3252,28200.0
2009-08-20 13:35:00,29.17,29.17,29.14,29.15,21000.0,17.3252,17.3252,17.3074,17.3133,21000.0
2009-08-20 13:40:00,29.15,29.19,29.14,29.18,39200.0,17.3133,17.3371,17.3074,17.3311,39200.0
2009-08-20 13:45:00,29.18,29.19,29.18,29.18,12200.0,17.3311,17.3371,17.3311,17.3311,12200.0
2009-08-20 13:50:00,29.18,29.18,29.18,29.18,16200.0,17.3311,17.3311,17.3311,17.3311,16200.0
2009-08-20 13:55:00,29.17,29.18,29.16,29.17,25800.0,17.3252,17.3311,17.3192,17.3252,25800.0
2009-08-20 14:00:00,29.17,29.18,29.16,29.16,36200.0,17.3252,17.3311,17.3192,17.3192,36200.0
2009-08-20 14:05:00,29.16,29.16,29.13,29.13,15800.0,17.3192,17.3192,17.3014,17.3014,15800.0
2009-08-20 14:10:00,29.13,29.14,29.11,29.14,21000.0,17.3014,17.3074,17.2896,17.3074,21000.0
2009-08-20 14:15:00,29.14,29.14,29.12,29.13,11600.0,17.3074,17.3074,17.2955,17.3014,11600.0
2009-08-20 14:20:00,29.12,29.13,29.11,29.13,40200.0,17.2955,17.3014,17.2896,17.3014,40200.0
2009-08-20 14:25:00,29.13,29.14,29.13,29.14,22000.0,17.3014,17.3074,17.3014,17.3074,22000.0
2009-08-20 14:30:00,29.14,29.15,29.13,29.14,30400.0,17.3074,17.3133,17.3014,17.3074,30400.0
2009-08-20 14:35:00,29.14,29.16,29.13,29.15,30000.0,17.3074,17.3192,17.3014,17.3133,30000.0
2009-08-20 14:40:00,29.15,29.17,29.13,29.17,41800.0,17.3133,17.3252,17.3014,17.3252,41800.0
2009-08-20 14:45:00,29.16,29.18,29.16,29.16,29800.0,17.3192,17.3311,17.3192,17.3192,29800.0
2009-08-20 14:50:00,29.17,29.18,29.16,29.17,39400.0,17.3252,17.3311,17.3192,17.3252,39400.0
2009-08-20 14:55:00,29.18,29.22,29.17,29.2,65000.0,17.3311,17.3549,17.3252,17.343,65000.0
2009-08-20 15:00:00,29.2,29.22,29.2,29.22,61800.0,17.343,17.3549,17.343,17.3549,61800.0
2009-08-20 15:05:00,29.22,29.25,29.21,29.24,52800.0,17.3549,17.3727,17.3489,17.3668,52800.0
2009-08-20 15:10:00,29.23,29.24,29.22,29.22,24800.0,17.3608,17.3668,17.3549,17.3549,24800.0
2009-08-20 15:15:00,29.22,29.24,29.22,29.24,59000.0,17.3549,17.3668,17.3549,17.3668,59000.0
2009-08-20 15:20:00,29.24,29.27,29.24,29.26,107000.0,17.3668,17.3846,17.3668,17.3786,107000.0
2009-08-20 15:25:00,29.27,29.3,29.25,29.29,243800.0,17.3846,17.4024,17.3727,17.3965,243800.0
2009-08-20 15:30:00,29.29,29.34,29.29,29.31,150800.0,17.3965,17.4262,17.3965,17.4083,150800.0
2009-08-20 15:35:00,29.32,29.33,29.3,29.31,88200.0,17.4143,17.4202,17.4024,17.4083,88200.0
2009-08-20 15:40:00,29.31,29.33,29.27,29.27,80800.0,17.4083,17.4202,17.3846,17.3846,80800.0
2009-08-20 15:45:00,29.27,29.29,29.25,29.27,93000.0,17.3846,17.3965,17.3727,17.3846,93000.0
2009-08-20 15:50:00,29.27,29.32,29.27,29.31,93800.0,17.3846,17.4143,17.3846,17.4083,93800.0
2009-08-20 15:55:00,29.31,29.33,29.28,29.29,273200.0,17.4083,17.4202,17.3905,17.3965,273200.0
2009-08-21 09:30:00,29.36,29.5,29.32,29.45,638200.0,17.438,17.5212,17.4143,17.4915,638200.0
2009-08-21 09:35:00,29.43,29.45,29.38,29.45,75600.0,17.4796,17.4915,17.4499,17.4915,75600.0
2009-08-21 09:40:00,29.46,29.56,29.45,29.54,227800.0,17.4974,17.5568,17.4915,17.5449,227800.0
2009-08-21 09:45:00,29.54,29.59,29.52,29.59,89000.0,17.5449,17.5746,17.5331,17.5746,89000.0
2009-08-21 09:50:00,29.58,29.61,29.58,29.61,58000.0,17.5687,17.5865,17.5687,17.5865,58000.0
2009-08-21 09:55:00,29.6,29.64,29.6,29.64,47800.0,17.5806,17.6043,17.5806,17.6043,47800.0
2009-08-21 10:00:00,29.64,29.74,29.64,29.74,178800.0,17.6043,17.6637,17.6043,17.6637,178800.0
2009-08-21 10:05:00,29.73,29.8,29.73,29.79,134800.0,17.6578,17.6994,17.6578,17.6934,134800.0
2009-08-21 10:10:00,29.8,29.84,29.79,29.84,45000.0,17.6994,17.7231,17.6934,17.7231,45000.0
2009-08-21 10:15:00,29.83,29.9,29.82,29.9,123800.0,17.7172,17.7588,17.7112,17.7588,123800.0
2009-08-21 10:20:00,29.89,29.89,29.83,29.85,80200.0,17.7528,17.7528,17.7172,17.7291,80200.0
2009-08-21 10:25:00,29.85,29.85,29.78,29.81,137000.0,17.7291,17.7291,17.6875,17.7053,137000.0
2009-08-21 10:30:00,29.81,29.82,29.8,29.81,35600.0,17.7053,17.7112,17.6994,17.7053,35600.0
2009-08-21 10:35:00,29.82,29.84,29.79,29.82,132000.0,17.7112,17.7231,17.6934,17.7112,132000.0
2009-08-21 10:40:00,29.82,29.89,29.81,29.89,65000.0,17.7112,17.7528,17.7053,17.7528,65000.0
2009-08-21 10:45:00,29.89,29.93,29.86,29.9,134200.0,17.7528,17.7766,17.735,17.7588,134200.0
2009-08-21 10:50:00,29.9,29.91,29.86,29.9,47400.0,17.7588,17.7647,17.735,17.7588,47400.0
2009-08-21 10:55:00,29.9,29.9,29.86,29.89,42200.0,17.7588,17.7588,17.735,17.7528,42200.0
2009-08-21 11:00:00,29.89,29.91,29.85,29.86,55800.0,17.7528,17.7647,17.7291,17.735,55800.0
2009-08-21 11:05:00,29.86,29.86,29.85,29.85,18200.0,17.735,17.735,17.7291,17.7291,18200.0
2009-08-21 11:10:00,29.85,29.85,29.83,29.85,24600.0,17.7291,17.7291,17.7172,17.7291,24600.0
2009-08-21 11:15:00,29.85,29.86,29.84,29.85,32200.0,17.7291,17.735,17.7231,17.7291,32200.0
2009-08-21 11:20:00,29.85,29.85,29.83,29.85,59400.0,17.7291,17.7291,17.7172,17.7291,59400.0
2009-08-21 11:25:00,29.85,29.86,29.83,29.84,35600.0,17.7291,17.735,17.7172,17.7231,35600.0
2009-08-21 11:30:00,29.84,29.88,29.83,29.86,89200.0,17.7231,17.7469,17.7172,17.735,89200.0
2009-08-21 11:35:00,29.86,29.86,29.83,29.83,45200.0,17.735,17.735,17.7172,17.7172,45200.0
2009-08-21 11:40:00,29.83,29.84,29.8,29.8,61400.0,17.7172,17.7231,17.6994,17.6994,61400.0
2009-08-21 11:45:00,29.8,29.81,29.73,29.73,97000.0,17.6994,17.7053,17.6578,17.6578,97000.0
2009-08-21 11:50:00,29.73,29.73,29.68,29.68,135800.0,17.6578,17.6578,17.6281,17.6281,135800.0
2009-08-21 11:55:00,29.69,29.71,29.68,29.71,18200.0,17.634,17.6459,17.6281,17.6459,18200.0
2009-08-21 12:00:00,29.7,29.72,29.68,29.68,30000.0,17.64,17.6519,17.6281,17.6281,30000.0
2009-08-21 12:05:00,29.7,29.71,29.69,29.71,17800.0,17.64,17.6459,17.634,17.6459,17800.0
2009-08-21 12:10:00,29.7,29.73,29.7,29.73,60400.0,17.64,17.6578,17.64,17.6578,60400.0
2009-08-21 12:15:00,29.73,29.73,29.72,29.72,24000.0,17.6578,17.6578,17.6519,17.6519,24000.0
2009-08-21 12:20:00,29.72,29.74,29.72,29.74,56600.0,17.6519,17.6637,17.6519,17.6637,56600.0
2009-08-21 12:25:00,29.74,29.75,29.74,29.75,12000.0,17.6637,17.6697,17.6637,17.6697,12000.0
2009-08-21 12:30:00,29.75,29.75,29.74,29.74,15200.0,17.6697,17.6697,17.6637,17.6637,15200.0
2009-08-21 12:35:00,29.74,29.75,29.73,29.74,28600.0,17.6637,17.6697,17.6578,17.6637,28600.0
2009-08-21 12:40:00,29.74,29.75,29.74,29.75,27000.0,17.6637,17.6697,17.6637,17.6697,27000.0
2009-08-21 12:45:00,29.74,29.78,29.74,29.78,56800.0,17.6637,17.6875,17.6637,17.6875,56800.0
2009-08-21 12:50:00,29.79,29.79,29.77,29.77,30600.0,17.6934,17.6934,17.6815,17.6815,30600.0
2009-08-21 12:55:00,29.77,29.77,29.75,29.77,11800.0,17.6815,17.6815,17.6697,17.6815,11800.0
2009-08-21 13:00:00,29.76,29.77,29.75,29.76,31000.0,17.6756,17.6815,17.6697,17.6756,31000.0
2009-08-21 13:05:00,29.76,29.79,29.76,29.79,12800.0,17.6756,17.6934,17.6756,17.6934,12800.0
2009-08-21 13:10:00,29.78,29.79,29.77,29.78,10800.0,17.6875,17.6934,17.6815,17.6875,10800.0
2009-08-21 13:15:00,29.77,29.79,29.77,29.78,20400.0,17.6815,17.6934,17.6815,17.6875,20400.0
2009-08-21 13:20:00,29.78,29.8,29.78,29.79,23400.0,17.6875,17.6994,17.6875,17.6934,23400.0
2009-08-21 13:25:00,29.79,29.81,29.79,29.79,35400.0,17.6934,17.7053,17.6934,17.6934,35400.0
2009-08-21 13:30:00,29.78,29.8,29.78,29.79,23800.0,17.6875,17.6994,17.6875,17.6934,23800.0
2009-08-21 13:35:00,29.79,29.8,29.79,29.8,10800.0,17.6934,17.6994,17.6934,17.6994,10800.0
2009-08-21 13:40:00,29.8,29.81,29.8,29.81,35200.0,17.6994,17.7053,17.6994,17.7053,35200.0
2009-08-21 13:45:00,29.81,29.82,29.78,29.79,24800.0,17.7053,17.7112,17.6875,17.6934,24800.0
2009-08-21 13:50:00,29.79,29.82,29.79,29.81,20200.0,17.6934,17.7112,17.6934,17.7053,20200.0
2009-08-21 13:55:00,29.81,29.81,29.79,29.81,29600.0,17.7053,17.7053,17.6934,17.7053,29600.0
2009-08-21 14:00:00,29.8,29.83,29.78,29.82,76800.0,17.6994,17.7172,17.6875,17.7112,76800.0
2009-08-21 14:05:00,29.83,29.83,29.81,29.83,29600.0,17.7172,17.7172,17.7053,17.7172,29600.0
2009-08-21 14:10:00,29.83,29.84,29.82,29.84,34800.0,17.7172,17.7231,17.7112,17.7231,34800.0
2009-08-21 14:15:00,29.84,29.86,29.84,29.85,18200.0,17.7231,17.735,17.7231,17.7291,18200.0
2009-08-21 14:20:00,29.85,29.85,29.85,29.85,16200.0,17.7291,17.7291,17.7291,17.7291,16200.0
2009-08-21 14:25:00,29.85,29.85,29.85,29.85,15000.0,17.7291,17.7291,17.7291,17.7291,15000.0
2009-08-21 14:30:00,29.85,29.87,29.85,29.86,22600.0,17.7291,17.7409,17.7291,17.735,22600.0
2009-08-21 14:35:00,29.86,29.88,29.86,29.88,19800.0,17.735,17.7469,17.735,17.7469,19800.0
2009-08-21 14:40:00,29.88,29.89,29.86,29.88,52800.0,17.7469,17.7528,17.735,17.7469,52800.0
2009-08-21 14:45:00,29.87,29.89,29.87,29.89,30200.0,17.7409,17.7528,17.7409,17.7528,30200.0
2009-08-21 14:50:00,29.89,29.89,29.86,29.86,23200.0,17.7528,17.7528,17.735,17.735,23200.0
2009-08-21 14:55:00,29.86,29.86,29.85,29.86,39400.0,17.735,17.735,17.7291,17.735,39400.0
2009-08-21 15:00:00,29.86,29.86,29.84,29.85,28800.0,17.735,17.735,17.7231,17.7291,28800.0
2009-08-21 15:05:00,29.85,29.85,29.83,29.83,33800.0,17.7291,17.7291,17.7172,17.7172,33800.0
2009-08-21 15:10:00,29.83,29.84,29.82,29.84,36400.0,17.7172,17.7231,17.7112,17.7231,36400.0
2009-08-21 15:15:00,29.84,29.89,29.84,29.84,83000.0,17.7231,17.7528,17.7231,17.7231,83000.0
2009-08-21 15:20:00,29.84,29.84,29.82,29.83,45800.0,17.7231,17.7231,17.7112,17.7172,45800.0
2009-08-21 15:25:00,29.83,29.83,29.81,29.82,47800.0,17.7172,17.7172,17.7053,17.7112,47800.0
2009-08-21 15:30:00,29.81,29.83,29.81,29.82,56000.0,17.7053,17.7172,17.7053,17.7112,56000.0
2009-08-21 15:35:00,29.82,29.82,29.78,29.79,84600.0,17.7112,17.7112,17.6875,17.6934,84600.0
2009-08-21 15:40:00,29.79,29.8,29.78,29.79,89000.0,17.6934,17.6994,17.6875,17.6934,89000.0
2009-08-21 15:45:00,29.79,29.81,29.78,29.79,90400.0,17.6934,17.7053,17.6875,17.6934,90400.0
2009-08-21 15:50:00,29.78,29.81,29.78,29.8,79200.0,17.6875,17.7053,17.6875,17.6994,79200.0
2009-08-21 15:55:00,29.81,29.81,29.77,29.8,143800.0,17.7053,17.7053,17.6815,17.6994,143800.0
2009-08-24 09:30:00,29.73,29.79,29.47,29.5,134400.0,17.6578,17.6934,17.5034,17.5212,134400.0
2009-08-24 09:35:00,29.5,29.59,29.5,29.58,54800.0,17.5212,17.5746,17.5212,17.5687,54800.0
2009-08-24 09:40:00,29.55,29.57,29.53,29.53,39600.0,17.5509,17.5628,17.539,17.539,39600.0
2009-08-24 09:45:00,29.54,29.55,29.52,29.55,113000.0,17.5449,17.5509,17.5331,17.5509,113000.0
2009-08-24 09:50:00,29.55,29.61,29.54,29.6,75600.0,17.5509,17.5865,17.5449,17.5806,75600.0
2009-08-24 09:55:00,29.58,29.61,29.57,29.61,77000.0,17.5687,17.5865,17.5628,17.5865,77000.0
2009-08-24 10:00:00,29.61,29.61,29.53,29.54,62400.0,17.5865,17.5865,17.539,17.5449,62400.0
2009-08-24 10:05:00,29.53,29.58,29.53,29.56,41400.0,17.539,17.5687,17.539,17.5568,41400.0
2009-08-24 10:10:00,29.55,29.56,29.52,29.55,21400.0,17.5509,17.5568,17.5331,17.5509,21400.0
2009-08-24 10:15:00,29.56,29.56,29.52,29.53,27800.0,17.5568,17.5568,17.5331,17.539,27800.0
2009-08-24 10:20:00,29.52,29.54,29.52,29.54,28000.0,17.5331,17.5449,17.5331,17.5449,28000.0
2009-08-24 10:25:00,29.54,29.56,29.54,29.54,34400.0,17.5449,17.5568,17.5449,17.5449,34400.0
2009-08-24 10:30:00,29.54,29.54,29.52,29.52,21800.0,17.5449,17.5449,17.5331,17.5331,21800.0
2009-08-24 10:35:00,29.52,29.56,29.52,29.52,50600.0,17.5331,17.5568,17.5331,17.5331,50600.0
2009-08-24 10:40:00,29.52,29.55,29.52,29.55,37800.0,17.5331,17.5509,17.5331,17.5509,37800.0
2009-08-24 10:45:00,29.55,29.58,29.54,29.58,57400.0,17.5509,17.5687,17.5449,17.5687,57400.0
2009-08-24 10:50:00,29.57,29.61,29.56,29.57,133800.0,17.5628,17.5865,17.5568,17.5628,133800.0
2009-08-24 10:55:00,29.57,29.63,29.57,29.59,73200.0,17.5628,17.5984,17.5628,17.5746,73200.0
2009-08-24 11:00:00,29.6,29.64,29.59,29.64,33200.0,17.5806,17.6043,17.5746,17.6043,33200.0
2009-08-24 11:05:00,29.64,29.67,29.64,29.65,19400.0,17.6043,17.6222,17.6043,17.6103,19400.0
2009-08-24 11:10:00,29.65,29.66,29.63,29.65,23800.0,17.6103,17.6162,17.5984,17.6103,23800.0
2009-08-24 11:15:00,29.65,29.65,29.6,29.6,29000.0,17.6103,17.6103,17.5806,17.5806,29000.0
2009-08-24 11:20:00,29.6,29.6,29.56,29.57,89600.0,17.5806,17.5806,17.5568,17.5628,89600.0
2009-08-24 11:25:00,29.57,29.57,29.53,29.54,48800.0,17.5628,17.5628,17.539,17.5449,48800.0
2009-08-24 11:30:00,29.55,29.58,29.54,29.57,31000.0,17.5509,17.5687,17.5449,17.5628,31000.0
2009-08-24 11:35:00,29.57,29.6,29.57,29.6,13800.0,17.5628,17.5806,17.5628,17.5806,13800.0
2009-08-24 11:40:00,29.61,29.63,29.6,29.63,12800.0,17.5865,17.5984,17.5806,17.5984,12800.0
2009-08-24 11:45:00,29.62,29.64,29.62,29.64,26200.0,17.5925,17.6043,17.5925,17.6043,26200.0
2009-08-24 11:50:00,29.64,29.64,29.61,29.63,23400.0,17.6043,17.6043,17.5865,17.5984,23400.0
2009-08-24 11:55:00,29.64,29.64,29.61,29.63,18200.0,17.6043,17.6043,17.5865,17.5984,18200.0
2009-08-24 12:00:00,29.63,29.63,29.62,29.63,28200.0,17.5984,17.5984,17.5925,17.5984,28200.0
2009-08-24 12:05:00,29.63,29.63,29.62,29.63,21600.0,17.5984,17.5984,17.5925,17.5984,21600.0
2009-08-24 12:10:00,29.63,29.65,29.63,29.63,31000.0,17.5984,17.6103,17.5984,17.5984,31000.0
2009-08-24 12:15:00,29.63,29.65,29.63,29.63,17200.0,17.5984,17.6103,17.5984,17.5984,17200.0
2009-08-24 12:20:00,29.63,29.64,29.61,29.63,19400.0,17.5984,17.6043,17.5865,17.5984,19400.0
2009-08-24 12:25:00,29.64,29.65,29.63,29.64,17200.0,17.6043,17.6103,17.5984,17.6043,17200.0
2009-08-24 12:30:00,29.63,29.63,29.61,29.62,12800.0,17.5984,17.5984,17.5865,17.5925,12800.0
2009-08-24 12:35:00,29.63,29.63,29.6,29.62,10800.0,17.5984,17.5984,17.5806,17.5925,10800.0
2009-08-24 12:40:00,29.61,29.64,29.61,29.63,5000.0,17.5865,17.6043,17.5865,17.5984,5000.0
2009-08-24 12:45:00,29.64,29.64,29.62,29.63,14000.0,17.6043,17.6043,17.5925,17.5984,14000.0
2009-08-24 12:50:00,29.62,29.63,29.61,29.61,8400.0,17.5925,17.5984,17.5865,17.5865,8400.0
2009-08-24 12:55:00,29.61,29.61,29.6,29.6,9800.0,17.5865,17.5865,17.5806,17.5806,9800.0
2009-08-24 13:00:00,29.6,29.63,29.59,29.62,28400.0,17.5806,17.5984,17.5746,17.5925,28400.0
2009-08-24 13:05:00,29.62,29.63,29.57,29.57,30600.0,17.5925,17.5984,17.5628,17.5628,30600.0
2009-08-24 13:10:00,29.56,29.59,29.55,29.57,42600.0,17.5568,17.5746,17.5509,17.5628,42600.0
2009-08-24 13:15:00,29.56,29.61,29.54,29.56,33800.0,17.5568,17.5865,17.5449,17.5568,33800.0
2009-08-24 13:20:00,29.56,29.58,29.53,29.53,26800.0,17.5568,17.5687,17.539,17.539,26800.0
2009-08-24 13:25:00,29.54,29.57,29.52,29.52,42600.0,17.5449,17.5628,17.5331,17.5331,42600.0
2009-08-24 13:30:00,29.51,29.54,29.5,29.51,24800.0,17.5271,17.5449,17.5212,17.5271,24800.0
2009-08-24 13:35:00,29.52,29.53,29.49,29.49,28200.0,17.5331,17.539,17.5152,17.5152,28200.0
2009-08-24 13:40:00,29.49,29.51,29.49,29.51,17200.0,17.5152,17.5271,17.5152,17.5271,17200.0
2009-08-24 13:45:00,29.51,29.51,29.5,29.5,23800.0,17.5271,17.5271,17.5212,17.5212,23800.0
2009-08-24 13:50:00,29.5,29.5,29.5,29.5,4000.0,17.5212,17.5212,17.5212,17.5212,4000.0
2009-08-24 13:55:00,29.5,29.54,29.5,29.54,10600.0,17.5212,17.5449,17.5212,17.5449,10600.0
2009-08-24 14:00:00,29.54,29.54,29.5,29.51,39600.0,17.5449,17.5449,17.5212,17.5271,39600.0
2009-08-24 14:05:00,29.52,29.53,29.5,29.5,17600.0,17.5331,17.539,17.5212,17.5212,17600.0
2009-08-24 14:10:00,29.5,29.5,29.5,29.5,5000.0,17.5212,17.5212,17.5212,17.5212,5000.0
2009-08-24 14:15:00,29.5,29.52,29.5,29.52,21600.0,17.5212,17.5331,17.5212,17.5331,21600.0
2009-08-24 14:20:00,29.5,29.53,29.5,29.52,15200.0,17.5212,17.539,17.5212,17.5331,15200.0
2009-08-24 14:25:00,29.52,29.52,29.5,29.5,16800.0,17.5331,17.5331,17.5212,17.5212,16800.0
2009-08-24 14:30:00,29.51,29.52,29.49,29.5,15400.0,17.5271,17.5331,17.5152,17.5212,15400.0
2009-08-24 14:35:00,29.5,29.52,29.49,29.51,19400.0,17.5212,17.5331,17.5152,17.5271,19400.0
2009-08-24 14:40:00,29.51,29.52,29.5,29.51,16200.0,17.5271,17.5331,17.5212,17.5271,16200.0
2009-08-24 14:45:00,29.5,29.52,29.49,29.52,14200.0,17.5212,17.5331,17.5152,17.5331,14200.0
2009-08-24 14:50:00,29.52,29.54,29.52,29.53,30200.0,17.5331,17.5449,17.5331,17.539,30200.0
2009-08-24 14:55:00,29.53,29.55,29.53,29.55,14400.0,17.539,17.5509,17.539,17.5509,14400.0
2009-08-24 15:00:00,29.55,29.55,29.54,29.55,22600.0,17.5509,17.5509,17.5449,17.5509,22600.0
2009-08-24 15:05:00,29.56,29.56,29.52,29.53,32600.0,17.5568,17.5568,17.5331,17.539,32600.0
2009-08-24 15:10:00,29.54,29.55,29.53,29.54,21800.0,17.5449,17.5509,17.539,17.5449,21800.0
2009-08-24 15:15:00,29.54,29.56,29.53,29.53,18600.0,17.5449,17.5568,17.539,17.539,18600.0
2009-08-24 15:20:00,29.53,29.57,29.53,29.56,30800.0,17.539,17.5628,17.539,17.5568,30800.0
2009-08-24 15:25:00,29.57,29.59,29.56,29.59,37000.0,17.5628,17.5746,17.5568,17.5746,37000.0
2009-08-24 15:30:00,29.59,29.61,29.57,29.61,160400.0,17.5746,17.5865,17.5628,17.5865,160400.0
2009-08-24 15:35:00,29.61,29.61,29.58,29.59,30200.0,17.5865,17.5865,17.5687,17.5746,30200.0
2009-08-24 15:40:00,29.6,29.61,29.57,29.57,75200.0,17.5806,17.5865,17.5628,17.5628,75200.0
2009-08-24 15:45:00,29.57,29.63,29.56,29.61,96000.0,17.5628,17.5984,17.5568,17.5865,96000.0
2009-08-24 15:50:00,29.61,29.64,29.6,29.63,79800.0,17.5865,17.6043,17.5806,17.5984,79800.0
2009-08-24 15:55:00,29.63,29.66,29.62,29.66,126600.0,17.5984,17.6162,17.5925,17.6162,126600.0
2009-08-25 09:30:00,29.72,29.72,29.44,29.45,155200.0,17.6519,17.6519,17.4855,17.4915,155200.0
2009-08-25 09:35:00,29.45,29.54,29.36,29.4,97800.0,17.4915,17.5449,17.438,17.4618,97800.0
2009-08-25 09:40:00,29.41,29.49,29.38,29.43,34200.0,17.4677,17.5152,17.4499,17.4796,34200.0
2009-08-25 09:45:00,29.43,29.49,29.43,29.49,26600.0,17.4796,17.5152,17.4796,17.5152,26600.0
2009-08-25 09:50:00,29.48,29.53,29.48,29.5,32800.0,17.5093,17.539,17.5093,17.5212,32800.0
2009-08-25 09:55:00,29.5,29.58,29.5,29.57,36000.0,17.5212,17.5687,17.5212,17.5628,36000.0
2009-08-25 10:00:00,29.57,29.63,29.52,29.54,119400.0,17.5628,17.5984,17.5331,17.5449,119400.0
2009-08-25 10:05:00,29.53,29.61,29.53,29.61,45000.0,17.539,17.5865,17.539,17.5865,45000.0
2009-08-25 10:10:00,29.61,29.64,29.6,29.61,61200.0,17.5865,17.6043,17.5806,17.5865,61200.0
2009-08-25 10:15:00,29.63,29.63,29.5,29.52,68600.0,17.5984,17.5984,17.5212,17.5331,68600.0
2009-08-25 10:20:00,29.53,29.56,29.52,29.52,33000.0,17.539,17.5568,17.5331,17.5331,33000.0
2009-08-25 10:25:00,29.53,29.55,29.5,29.54,29000.0,17.539,17.5509,17.5212,17.5449,29000.0
2009-08-25 10:30:00,29.53,29.6,29.53,29.6,28200.0,17.539,17.5806,17.539,17.5806,28200.0
2009-08-25 10:35:00,29.59,29.61,29.58,29.61,23200.0,17.5746,17.5865,17.5687,17.5865,23200.0
2009-08-25 10:40:00,29.61,29.67,29.61,29.65,22000.0,17.5865,17.6222,17.5865,17.6103,22000.0
2009-08-25 10:45:00,29.64,29.66,29.63,29.66,13200.0,17.6043,17.6162,17.5984,17.6162,13200.0
2009-08-25 10:50:00,29.66,29.67,29.64,29.65,17400.0,17.6162,17.6222,17.6043,17.6103,17400.0
2009-08-25 10:55:00,29.65,29.67,29.65,29.66,11600.0,17.6103,17.6222,17.6103,17.6162,11600.0
2009-08-25 11:00:00,29.66,29.69,29.64,29.69,26200.0,17.6162,17.634,17.6043,17.634,26200.0
2009-08-25 11:05:00,29.69,29.7,29.68,29.68,25000.0,17.634,17.64,17.6281,17.6281,25000.0
2009-08-25 11:10:00,29.68,29.7,29.68,29.68,16200.0,17.6281,17.64,17.6281,17.6281,16200.0
2009-08-25 11:15:00,29.68,29.68,29.68,29.68,17400.0,17.6281,17.6281,17.6281,17.6281,17400.0
2009-08-25 11:20:00,29.68,29.71,29.68,29.69,17200.0,17.6281,17.6459,17.6281,17.634,17200.0
2009-08-25 11:25:00,29.69,29.72,29.68,29.7,30400.0,17.634,17.6519,17.6281,17.64,30400.0
2009-08-25 11:30:00,29.7,29.71,29.69,29.71,32200.0,17.64,17.6459,17.634,17.6459,32200.0
2009-08-25 11:35:00,29.72,29.73,29.7,29.71,18200.0,17.6519,17.6578,17.64,17.6459,18200.0
2009-08-25 11:40:00,29.72,29.73,29.68,29.71,18400.0,17.6519,17.6578,17.6281,17.6459,18400.0
2009-08-25 11:45:00,29.71,29.73,29.7,29.7,7400.0,17.6459,17.6578,17.64,17.64,7400.0
2009-08-25 11:50:00,29.69,29.7,29.68,29.69,14200.0,17.634,17.64,17.6281,17.634,14200.0
2009-08-25 11:55:00,29.69,29.72,29.69,29.72,19600.0,17.634,17.6519,17.634,17.6519,19600.0
2009-08-25 12:00:00,29.73,29.75,29.72,29.75,21400.0,17.6578,17.6697,17.6519,17.6697,21400.0
2009-08-25 12:05:00,29.75,29.77,29.74,29.76,44600.0,17.6697,17.6815,17.6637,17.6756,44600.0
2009-08-25 12:10:00,29.76,29.76,29.75,29.76,10600.0,17.6756,17.6756,17.6697,17.6756,10600.0
2009-08-25 12:15:00,29.76,29.76,29.75,29.75,14200.0,17.6756,17.6756,17.6697,17.6697,14200.0
2009-08-25 12:20:00,29.75,29.78,29.75,29.76,20600.0,17.6697,17.6875,17.6697,17.6756,20600.0
2009-08-25 12:25:00,29.77,29.79,29.76,29.77,21400.0,17.6815,17.6934,17.6756,17.6815,21400.0
2009-08-25 12:30:00,29.77,29.79,29.75,29.77,23000.0,17.6815,17.6934,17.6697,17.6815,23000.0
2009-08-25 12:35:00,29.76,29.77,29.76,29.77,5200.0,17.6756,17.6815,17.6756,17.6815,5200.0
2009-08-25 12:40:00,29.77,29.77,29.75,29.75,11600.0,17.6815,17.6815,17.6697,17.6697,11600.0
2009-08-25 12:45:00,29.75,29.79,29.75,29.78,24600.0,17.6697,17.6934,17.6697,17.6875,24600.0
2009-08-25 12:50:00,29.79,29.8,29.77,29.77,38800.0,17.6934,17.6994,17.6815,17.6815,38800.0
2009-08-25 12:55:00,29.77,29.77,29.75,29.75,15600.0,17.6815,17.6815,17.6697,17.6697,15600.0
2009-08-25 13:00:00,29.75,29.77,29.75,29.75,26400.0,17.6697,17.6815,17.6697,17.6697,26400.0
2009-08-25 13:05:00,29.75,29.77,29.75,29.75,33600.0,17.6697,17.6815,17.6697,17.6697,33600.0
2009-08-25 13:10:00,29.76,29.78,29.76,29.77,16400.0,17.6756,17.6875,17.6756,17.6815,16400.0
2009-08-25 13:15:00,29.77,29.77,29.75,29.75,27600.0,17.6815,17.6815,17.6697,17.6697,27600.0
2009-08-25 13:20:00,29.75,29.75,29.72,29.74,71600.0,17.6697,17.6697,17.6519,17.6637,71600.0
2009-08-25 13:25:00,29.74,29.74,29.71,29.73,42200.0,17.6637,17.6637,17.6459,17.6578,42200.0
2009-08-25 13:30:00,29.73,29.77,29.72,29.75,42200.0,17.6578,17.6815,17.6519,17.6697,42200.0
2009-08-25 13:35:00,29.75,29.75,29.74,29.75,38200.0,17.6697,17.6697,17.6637,17.6697,38200.0
2009-08-25 13:40:00,29.76,29.76,29.74,29.75,23000.0,17.6756,17.6756,17.6637,17.6697,23000.0
2009-08-25 13:45:00,29.75,29.77,29.74,29.77,30400.0,17.6697,17.6815,17.6637,17.6815,30400.0
2009-08-25 13:50:00,29.77,29.77,29.75,29.76,14000.0,17.6815,17.6815,17.6697,17.6756,14000.0
2009-08-25 13:55:00,29.76,29.77,29.74,29.75,33400.0,17.6756,17.6815,17.6637,17.6697,33400.0
2009-08-25 14:00:00,29.75,29.79,29.75,29.75,49600.0,17.6697,17.6934,17.6697,17.6697,49600.0
2009-08-25 14:05:00,29.75,29.77,29.75,29.75,15000.0,17.6697,17.6815,17.6697,17.6697,15000.0
2009-08-25 14:10:00,29.75,29.76,29.74,29.74,13400.0,17.6697,17.6756,17.6637,17.6637,13400.0
2009-08-25 14:15:00,29.74,29.75,29.74,29.74,21000.0,17.6637,17.6697,17.6637,17.6637,21000.0
2009-08-25 14:20:00,29.74,29.75,29.72,29.75,30800.0,17.6637,17.6697,17.6519,17.6697,30800.0
2009-08-25 14:25:00,29.75,29.75,29.74,29.75,29800.0,17.6697,17.6697,17.6637,17.6697,29800.0
2009-08-25 14:30:00,29.75,29.75,29.72,29.72,17600.0,17.6697,17.6697,17.6519,17.6519,17600.0
2009-08-25 14:35:00,29.72,29.72,29.67,29.68,51600.0,17.6519,17.6519,17.6222,17.6281,51600.0
2009-08-25 14:40:00,29.68,29.68,29.66,29.67,32000.0,17.6281,17.6281,17.6162,17.6222,32000.0
2009-08-25 14:45:00,29.67,29.68,29.66,29.68,16200.0,17.6222,17.6281,17.6162,17.6281,16200.0
2009-08-25 14:50:00,29.68,29.71,29.68,29.7,22200.0,17.6281,17.6459,17.6281,17.64,22200.0
2009-08-25 14:55:00,29.7,29.71,29.67,29.7,27800.0,17.64,17.6459,17.6222,17.64,27800.0
2009-08-25 15:00:00,29.7,29.75,29.7,29.74,62200.0,17.64,17.6697,17.64,17.6637,62200.0
2009-08-25 15:05:00,29.74,29.75,29.74,29.75,27400.0,17.6637,17.6697,17.6637,17.6697,27400.0
2009-08-25 15:10:00,29.74,29.76,29.74,29.76,32200.0,17.6637,17.6756,17.6637,17.6756,32200.0
2009-08-25 15:15:00,29.75,29.77,29.75,29.76,39400.0,17.6697,17.6815,17.6697,17.6756,39400.0
2009-08-25 15:20:00,29.76,29.78,29.75,29.77,42000.0,17.6756,17.6875,17.6697,17.6815,42000.0
2009-08-25 15:25:00,29.77,29.77,29.74,29.76,32400.0,17.6815,17.6815,17.6637,17.6756,32400.0
2009-08-25 15:30:00,29.75,29.75,29.71,29.72,72000.0,17.6697,17.6697,17.6459,17.6519,72000.0
2009-08-25 15:35:00,29.71,29.72,29.68,29.69,44800.0,17.6459,17.6519,17.6281,17.634,44800.0
2009-08-25 15:40:00,29.7,29.7,29.66,29.66,47400.0,17.64,17.64,17.6162,17.6162,47400.0
2009-08-25 15:45:00,29.66,29.66,29.61,29.61,65400.0,17.6162,17.6162,17.5865,17.5865,65400.0
2009-08-25 15:50:00,29.61,29.67,29.61,29.63,162400.0,17.5865,17.6222,17.5865,17.5984,162400.0
2009-08-25 15:55:00,29.63,29.65,29.61,29.62,117000.0,17.5984,17.6103,17.5865,17.5925,117000.0
2009-08-26 09:30:00,29.59,29.71,29.56,29.68,101600.0,17.5746,17.6459,17.5568,17.6281,101600.0
2009-08-26 09:35:00,29.68,29.79,29.66,29.77,86600.0,17.6281,17.6934,17.6162,17.6815,86600.0
2009-08-26 09:40:00,29.77,29.81,29.74,29.77,89600.0,17.6815,17.7053,17.6637,17.6815,89600.0
2009-08-26 09:45:00,29.77,29.79,29.74,29.78,58200.0,17.6815,17.6934,17.6637,17.6875,58200.0
2009-08-26 09:50:00,29.78,29.85,29.78,29.85,69000.0,17.6875,17.7291,17.6875,17.7291,69000.0
2009-08-26 09:55:00,29.85,29.88,29.81,29.86,70400.0,17.7291,17.7469,17.7053,17.735,70400.0
2009-08-26 10:00:00,29.87,29.95,29.86,29.95,106600.0,17.7409,17.7885,17.735,17.7885,106600.0
2009-08-26 10:05:00,29.95,30.0,29.91,29.93,417800.0,17.7885,17.8182,17.7647,17.7766,417800.0
2009-08-26 10:10:00,29.93,29.96,29.91,29.93,29600.0,17.7766,17.7944,17.7647,17.7766,29600.0
2009-08-26 10:15:00,29.93,29.93,29.86,29.88,37000.0,17.7766,17.7766,17.735,17.7469,37000.0
2009-08-26 10:20:00,29.88,29.91,29.87,29.88,57800.0,17.7469,17.7647,17.7409,17.7469,57800.0
2009-08-26 10:25:00,29.88,29.9,29.85,29.9,111800.0,17.7469,17.7588,17.7291,17.7588,111800.0
2009-08-26 10:30:00,29.9,29.92,29.79,29.8,193400.0,17.7588,17.7706,17.6934,17.6994,193400.0
2009-08-26 10:35:00,29.79,29.8,29.74,29.77,81400.0,17.6934,17.6994,17.6637,17.6815,81400.0
2009-08-26 10:40:00,29.75,29.77,29.75,29.77,33600.0,17.6697,17.6815,17.6697,17.6815,33600.0
2009-08-26 10:45:00,29.78,29.8,29.75,29.78,57600.0,17.6875,17.6994,17.6697,17.6875,57600.0
2009-08-26 10:50:00,29.78,29.79,29.75,29.75,34200.0,17.6875,17.6934,17.6697,17.6697,34200.0
2009-08-26 10:55:00,29.75,29.76,29.74,29.75,36600.0,17.6697,17.6756,17.6637,17.6697,36600.0
2009-08-26 11:00:00,29.75,29.75,29.71,29.72,34400.0,17.6697,17.6697,17.6459,17.6519,34400.0
2009-08-26 11:05:00,29.73,29.73,29.68,29.68,32200.0,17.6578,17.6578,17.6281,17.6281,32200.0
2009-08-26 11:10:00,29.68,29.7,29.68,29.68,42000.0,17.6281,17.64,17.6281,17.6281,42000.0
2009-08-26 11:15:00,29.68,29.7,29.68,29.7,25600.0,17.6281,17.64,17.6281,17.64,25600.0
2009-08-26 11:20:00,29.7,29.71,29.65,29.66,41200.0,17.64,17.6459,17.6103,17.6162,41200.0
2009-08-26 11:25:00,29.67,29.68,29.65,29.66,23400.0,17.6222,17.6281,17.6103,17.6162,23400.0
2009-08-26 11:30:00,29.66,29.68,29.65,29.67,21600.0,17.6162,17.6281,17.6103,17.6222,21600.0
2009-08-26 11:35:00,29.66,29.66,29.61,29.64,44400.0,17.6162,17.6162,17.5865,17.6043,44400.0
2009-08-26 11:40:00,29.63,29.65,29.61,29.61,29600.0,17.5984,17.6103,17.5865,17.5865,29600.0
2009-08-26 11:45:00,29.6,29.63,29.59,29.62,52000.0,17.5806,17.5984,17.5746,17.5925,52000.0
2009-08-26 11:50:00,29.63,29.63,29.6,29.61,62600.0,17.5984,17.5984,17.5806,17.5865,62600.0
2009-08-26 11:55:00,29.61,29.63,29.6,29.63,22000.0,17.5865,17.5984,17.5806,17.5984,22000.0
2009-08-26 12:00:00,29.63,29.65,29.61,29.65,18200.0,17.5984,17.6103,17.5865,17.6103,18200.0
2009-08-26 12:05:00,29.64,29.66,29.64,29.65,22800.0,17.6043,17.6162,17.6043,17.6103,22800.0
2009-08-26 12:10:00,29.65,29.68,29.65,29.68,25400.0,17.6103,17.6281,17.6103,17.6281,25400.0
2009-08-26 12:15:00,29.68,29.71,29.68,29.7,39200.0,17.6281,17.6459,17.6281,17.64,39200.0
2009-08-26 12:20:00,29.7,29.74,29.7,29.73,27400.0,17.64,17.6637,17.64,17.6578,27400.0
2009-08-26 12:25:00,29.73,29.74,29.68,29.71,24400.0,17.6578,17.6637,17.6281,17.6459,24400.0
2009-08-26 12:30:00,29.71,29.72,29.71,29.72,12800.0,17.6459,17.6519,17.6459,17.6519,12800.0
2009-08-26 12:35:00,29.72,29.74,29.72,29.73,20800.0,17.6519,17.6637,17.6519,17.6578,20800.0
2009-08-26 12:40:00,29.72,29.73,29.72,29.73,9400.0,17.6519,17.6578,17.6519,17.6578,9400.0
2009-08-26 12:45:00,29.72,29.73,29.69,29.72,21200.0,17.6519,17.6578,17.634,17.6519,21200.0
2009-08-26 12:50:00,29.72,29.74,29.71,29.73,13600.0,17.6519,17.6637,17.6459,17.6578,13600.0
2009-08-26 12:55:00,29.72,29.75,29.72,29.75,47800.0,17.6519,17.6697,17.6519,17.6697,47800.0
2009-08-26 13:00:00,29.75,29.75,29.73,29.73,19800.0,17.6697,17.6697,17.6578,17.6578,19800.0
2009-08-26 13:05:00,29.73,29.74,29.69,29.7,25200.0,17.6578,17.6637,17.634,17.64,25200.0
2009-08-26 13:10:00,29.7,29.71,29.69,29.71,22400.0,17.64,17.6459,17.634,17.6459,22400.0
2009-08-26 13:15:00,29.7,29.71,29.68,29.7,19200.0,17.64,17.6459,17.6281,17.64,19200.0
2009-08-26 13:20:00,29.71,29.72,29.7,29.7,12000.0,17.6459,17.6519,17.64,17.64,12000.0
2009-08-26 13:25:00,29.71,29.73,29.7,29.73,17800.0,17.6459,17.6578,17.64,17.6578,17800.0
2009-08-26 13:30:00,29.72,29.73,29.71,29.72,18400.0,17.6519,17.6578,17.6459,17.6519,18400.0
2009-08-26 13:35:00,29.73,29.77,29.72,29.75,23400.0,17.6578,17.6815,17.6519,17.6697,23400.0
2009-08-26 13:40:00,29.75,29.77,29.73,29.75,14400.0,17.6697,17.6815,17.6578,17.6697,14400.0
2009-08-26 13:45:00,29.75,29.78,29.75,29.77,158600.0,17.6697,17.6875,17.6697,17.6815,158600.0
2009-08-26 13:50:00,29.77,29.78,29.75,29.78,37600.0,17.6815,17.6875,17.6697,17.6875,37600.0
2009-08-26 13:55:00,29.78,29.8,29.77,29.79,26400.0,17.6875,17.6994,17.6815,17.6934,26400.0
2009-08-26 14:00:00,29.8,29.82,29.79,29.79,52000.0,17.6994,17.7112,17.6934,17.6934,52000.0
2009-08-26 14:05:00,29.8,29.8,29.77,29.77,26400.0,17.6994,17.6994,17.6815,17.6815,26400.0
2009-08-26 14:10:00,29.78,29.8,29.77,29.78,36600.0,17.6875,17.6994,17.6815,17.6875,36600.0
2009-08-26 14:15:00,29.78,29.79,29.74,29.76,57800.0,17.6875,17.6934,17.6637,17.6756,57800.0
2009-08-26 14:20:00,29.77,29.77,29.75,29.76,33200.0,17.6815,17.6815,17.6697,17.6756,33200.0
2009-08-26 14:25:00,29.75,29.76,29.74,29.75,36000.0,17.6697,17.6756,17.6637,17.6697,36000.0
2009-08-26 14:30:00,29.75,29.77,29.74,29.77,41400.0,17.6697,17.6815,17.6637,17.6815,41400.0
2009-08-26 14:35:00,29.77,29.78,29.76,29.78,21400.0,17.6815,17.6875,17.6756,17.6875,21400.0
2009-08-26 14:40:00,29.78,29.79,29.77,29.79,37600.0,17.6875,17.6934,17.6815,17.6934,37600.0
2009-08-26 14:45:00,29.8,29.81,29.78,29.81,39400.0,17.6994,17.7053,17.6875,17.7053,39400.0
2009-08-26 14:50:00,29.82,29.84,29.81,29.83,57800.0,17.7112,17.7231,17.7053,17.7172,57800.0
2009-08-26 14:55:00,29.82,29.83,29.79,29.79,81200.0,17.7112,17.7172,17.6934,17.6934,81200.0
2009-08-26 15:00:00,29.79,29.8,29.77,29.79,35600.0,17.6934,17.6994,17.6815,17.6934,35600.0
2009-08-26 15:05:00,29.79,29.83,29.79,29.81,35600.0,17.6934,17.7172,17.6934,17.7053,35600.0
2009-08-26 15:10:00,29.81,29.82,29.79,29.79,28000.0,17.7053,17.7112,17.6934,17.6934,28000.0
2009-08-26 15:15:00,29.79,29.82,29.79,29.81,27200.0,17.6934,17.7112,17.6934,17.7053,27200.0
2009-08-26 15:20:00,29.81,29.81,29.78,29.78,22600.0,17.7053,17.7053,17.6875,17.6875,22600.0
2009-08-26 15:25:00,29.78,29.8,29.77,29.78,39200.0,17.6875,17.6994,17.6815,17.6875,39200.0
2009-08-26 15:30:00,29.79,29.83,29.76,29.79,80200.0,17.6934,17.7172,17.6756,17.6934,80200.0
2009-08-26 15:35:00,29.78,29.8,29.77,29.8,48800.0,17.6875,17.6994,17.6815,17.6994,48800.0
2009-08-26 15:40:00,29.79,29.8,29.78,29.8,48800.0,17.6934,17.6994,17.6875,17.6994,48800.0
2009-08-26 15:45:00,29.8,29.82,29.77,29.79,76800.0,17.6994,17.7112,17.6815,17.6934,76800.0
2009-08-26 15:50:00,29.79,29.85,29.79,29.85,83200.0,17.6934,17.7291,17.6934,17.7291,83200.0
2009-08-26 15:55:00,29.85,29.85,29.81,29.83,136000.0,17.7291,17.7291,17.7053,17.7172,136000.0
2009-08-27 09:30:00,29.86,29.92,29.75,29.79,67800.0,17.735,17.7706,17.6697,17.6934,67800.0
2009-08-27 09:35:00,29.81,29.81,29.68,29.7,59600.0,17.7053,17.7053,17.6281,17.64,59600.0
2009-08-27 09:40:00,29.68,29.68,29.6,29.62,40400.0,17.6281,17.6281,17.5806,17.5925,40400.0
2009-08-27 09:45:00,29.61,29.68,29.58,29.66,34800.0,17.5865,17.6281,17.5687,17.6162,34800.0
2009-08-27 09:50:00,29.66,29.74,29.65,29.73,43800.0,17.6162,17.6637,17.6103,17.6578,43800.0
2009-08-27 09:55:00,29.72,29.76,29.71,29.72,32800.0,17.6519,17.6756,17.6459,17.6519,32800.0
2009-08-27 10:00:00,29.71,29.79,29.7,29.79,89800.0,17.6459,17.6934,17.64,17.6934,89800.0
2009-08-27 10:05:00,29.79,29.8,29.77,29.78,17200.0,17.6934,17.6994,17.6815,17.6875,17200.0
2009-08-27 10:10:00,29.77,29.8,29.75,29.78,21800.0,17.6815,17.6994,17.6697,17.6875,21800.0
2009-08-27 10:15:00,29.78,29.78,29.74,29.77,20000.0,17.6875,17.6875,17.6637,17.6815,20000.0
2009-08-27 10:20:00,29.77,29.84,29.76,29.84,32200.0,17.6815,17.7231,17.6756,17.7231,32200.0
2009-08-27 10:25:00,29.84,29.84,29.82,29.83,14600.0,17.7231,17.7231,17.7112,17.7172,14600.0
2009-08-27 10:30:00,29.83,29.84,29.81,29.82,10400.0,17.7172,17.7231,17.7053,17.7112,10400.0
2009-08-27 10:35:00,29.82,29.82,29.77,29.77,11000.0,17.7112,17.7112,17.6815,17.6815,11000.0
2009-08-27 10:40:00,29.78,29.78,29.74,29.74,22400.0,17.6875,17.6875,17.6637,17.6637,22400.0
2009-08-27 10:45:00,29.75,29.75,29.72,29.72,31600.0,17.6697,17.6697,17.6519,17.6519,31600.0
2009-08-27 10:50:00,29.72,29.75,29.72,29.72,26000.0,17.6519,17.6697,17.6519,17.6519,26000.0
2009-08-27 10:55:00,29.72,29.72,29.68,29.68,9800.0,17.6519,17.6519,17.6281,17.6281,9800.0
2009-08-27 11:00:00,29.68,29.7,29.66,29.69,17800.0,17.6281,17.64,17.6162,17.634,17800.0
2009-08-27 11:05:00,29.7,29.73,29.69,29.73,26200.0,17.64,17.6578,17.634,17.6578,26200.0
2009-08-27 11:10:00,29.72,29.73,29.71,29.72,34800.0,17.6519,17.6578,17.6459,17.6519,34800.0
2009-08-27 11:15:00,29.72,29.73,29.71,29.72,24600.0,17.6519,17.6578,17.6459,17.6519,24600.0
2009-08-27 11:20:00,29.72,29.72,29.69,29.72,43400.0,17.6519,17.6519,17.634,17.6519,43400.0
2009-08-27 11:25:00,29.72,29.77,29.71,29.77,72000.0,17.6519,17.6815,17.6459,17.6815,72000.0
2009-08-27 11:30:00,29.77,29.8,29.75,29.78,42200.0,17.6815,17.6994,17.6697,17.6875,42200.0
2009-08-27 11:35:00,29.79,29.8,29.75,29.75,30200.0,17.6934,17.6994,17.6697,17.6697,30200.0
2009-08-27 11:40:00,29.75,29.78,29.75,29.78,14200.0,17.6697,17.6875,17.6697,17.6875,14200.0
2009-08-27 11:45:00,29.77,29.78,29.76,29.77,18400.0,17.6815,17.6875,17.6756,17.6815,18400.0
2009-08-27 11:50:00,29.78,29.78,29.74,29.75,22600.0,17.6875,17.6875,17.6637,17.6697,22600.0
2009-08-27 11:55:00,29.75,29.76,29.73,29.75,52400.0,17.6697,17.6756,17.6578,17.6697,52400.0
2009-08-27 12:00:00,29.76,29.77,29.74,29.74,6200.0,17.6756,17.6815,17.6637,17.6637,6200.0
2009-08-27 12:05:00,29.75,29.76,29.73,29.73,14600.0,17.6697,17.6756,17.6578,17.6578,14600.0
2009-08-27 12:10:00,29.74,29.75,29.74,29.74,12600.0,17.6637,17.6697,17.6637,17.6637,12600.0
2009-08-27 12:15:00,29.75,29.75,29.73,29.73,3400.0,17.6697,17.6697,17.6578,17.6578,3400.0
2009-08-27 12:20:00,29.72,29.74,29.72,29.73,8200.0,17.6519,17.6637,17.6519,17.6578,8200.0
2009-08-27 12:25:00,29.73,29.75,29.73,29.75,13600.0,17.6578,17.6697,17.6578,17.6697,13600.0
2009-08-27 12:30:00,29.75,29.77,29.74,29.74,18800.0,17.6697,17.6815,17.6637,17.6637,18800.0
2009-08-27 12:35:00,29.75,29.76,29.72,29.75,21800.0,17.6697,17.6756,17.6519,17.6697,21800.0
2009-08-27 12:40:00,29.75,29.75,29.73,29.75,28800.0,17.6697,17.6697,17.6578,17.6697,28800.0
2009-08-27 12:45:00,29.75,29.77,29.75,29.75,8400.0,17.6697,17.6815,17.6697,17.6697,8400.0
2009-08-27 12:50:00,29.75,29.76,29.74,29.75,17600.0,17.6697,17.6756,17.6637,17.6697,17600.0
2009-08-27 12:55:00,29.75,29.78,29.75,29.78,11600.0,17.6697,17.6875,17.6697,17.6875,11600.0
2009-08-27 13:00:00,29.78,29.79,29.78,29.78,12600.0,17.6875,17.6934,17.6875,17.6875,12600.0
2009-08-27 13:05:00,29.78,29.78,29.75,29.75,17400.0,17.6875,17.6875,17.6697,17.6697,17400.0
2009-08-27 13:10:00,29.75,29.76,29.75,29.75,22800.0,17.6697,17.6756,17.6697,17.6697,22800.0
2009-08-27 13:15:00,29.75,29.79,29.75,29.79,15400.0,17.6697,17.6934,17.6697,17.6934,15400.0
2009-08-27 13:20:00,29.79,29.79,29.76,29.77,26600.0,17.6934,17.6934,17.6756,17.6815,26600.0
2009-08-27 13:25:00,29.78,29.78,29.75,29.75,42000.0,17.6875,17.6875,17.6697,17.6697,42000.0
2009-08-27 13:30:00,29.77,29.8,29.76,29.8,28400.0,17.6815,17.6994,17.6756,17.6994,28400.0
2009-08-27 13:35:00,29.8,29.81,29.76,29.77,85200.0,17.6994,17.7053,17.6756,17.6815,85200.0
2009-08-27 13:40:00,29.77,29.77,29.73,29.73,32400.0,17.6815,17.6815,17.6578,17.6578,32400.0
2009-08-27 13:45:00,29.73,29.75,29.72,29.74,34200.0,17.6578,17.6697,17.6519,17.6637,34200.0
2009-08-27 13:50:00,29.74,29.75,29.72,29.74,21000.0,17.6637,17.6697,17.6519,17.6637,21000.0
2009-08-27 13:55:00,29.74,29.76,29.74,29.74,25600.0,17.6637,17.6756,17.6637,17.6637,25600.0
2009-08-27 14:00:00,29.74,29.74,29.68,29.7,119000.0,17.6637,17.6637,17.6281,17.64,119000.0
2009-08-27 14:05:00,29.69,29.72,29.68,29.69,64800.0,17.634,17.6519,17.6281,17.634,64800.0
2009-08-27 14:10:00,29.68,29.7,29.66,29.67,63000.0,17.6281,17.64,17.6162,17.6222,63000.0
2009-08-27 14:15:00,29.67,29.68,29.65,29.67,48600.0,17.6222,17.6281,17.6103,17.6222,48600.0
2009-08-27 14:20:00,29.66,29.68,29.65,29.65,43400.0,17.6162,17.6281,17.6103,17.6103,43400.0
2009-08-27 14:25:00,29.65,29.69,29.65,29.68,33400.0,17.6103,17.634,17.6103,17.6281,33400.0
2009-08-27 14:30:00,29.68,29.7,29.67,29.67,77400.0,17.6281,17.64,17.6222,17.6222,77400.0
2009-08-27 14:35:00,29.68,29.69,29.66,29.68,46200.0,17.6281,17.634,17.6162,17.6281,46200.0
2009-08-27 14:40:00,29.68,29.73,29.66,29.73,55200.0,17.6281,17.6578,17.6162,17.6578,55200.0
2009-08-27 14:45:00,29.73,29.74,29.71,29.73,26000.0,17.6578,17.6637,17.6459,17.6578,26000.0
2009-08-27 14:50:00,29.71,29.73,29.7,29.71,52000.0,17.6459,17.6578,17.64,17.6459,52000.0
2009-08-27 14:55:00,29.7,29.72,29.68,29.69,60800.0,17.64,17.6519,17.6281,17.634,60800.0
2009-08-27 15:00:00,29.7,29.72,29.68,29.69,38200.0,17.64,17.6519,17.6281,17.634,38200.0
2009-08-27 15:05:00,29.69,29.71,29.68,29.69,42200.0,17.634,17.6459,17.6281,17.634,42200.0
2009-08-27 15:10:00,29.68,29.7,29.68,29.68,38200.0,17.6281,17.64,17.6281,17.6281,38200.0
2009-08-27 15:15:00,29.68,29.69,29.67,29.68,58800.0,17.6281,17.634,17.6222,17.6281,58800.0
2009-08-27 15:20:00,29.68,29.69,29.67,29.67,70600.0,17.6281,17.634,17.6222,17.6222,70600.0
2009-08-27 15:25:00,29.67,29.67,29.64,29.65,56200.0,17.6222,17.6222,17.6043,17.6103,56200.0
2009-08-27 15:30:00,29.66,29.69,29.65,29.67,58400.0,17.6162,17.634,17.6103,17.6222,58400.0
2009-08-27 15:35:00,29.67,29.68,29.64,29.67,77400.0,17.6222,17.6281,17.6043,17.6222,77400.0
2009-08-27 15:40:00,29.67,29.68,29.61,29.62,87000.0,17.6222,17.6281,17.5865,17.5925,87000.0
2009-08-27 15:45:00,29.63,29.63,29.6,29.63,79600.0,17.5984,17.5984,17.5806,17.5984,79600.0
2009-08-27 15:50:00,29.62,29.65,29.61,29.62,147800.0,17.5925,17.6103,17.5865,17.5925,147800.0
2009-08-27 15:55:00,29.62,29.64,29.6,29.64,223000.0,17.5925,17.6043,17.5806,17.6043,223000.0
2009-08-28 09:30:00,29.74,29.8,29.55,29.59,59000.0,17.6637,17.6994,17.5509,17.5746,59000.0
2009-08-28 09:35:00,29.59,29.59,29.52,29.52,42400.0,17.5746,17.5746,17.5331,17.5331,42400.0
2009-08-28 09:40:00,29.53,29.57,29.5,29.53,25600.0,17.539,17.5628,17.5212,17.539,25600.0
2009-08-28 09:45:00,29.54,29.55,29.5,29.52,15400.0,17.5449,17.5509,17.5212,17.5331,15400.0
2009-08-28 09:50:00,29.53,29.57,29.5,29.55,21400.0,17.539,17.5628,17.5212,17.5509,21400.0
2009-08-28 09:55:00,29.57,29.57,29.5,29.51,25200.0,17.5628,17.5628,17.5212,17.5271,25200.0
2009-08-28 10:00:00,29.51,29.53,29.46,29.47,49200.0,17.5271,17.539,17.4974,17.5034,49200.0
2009-08-28 10:05:00,29.47,29.53,29.46,29.47,39200.0,17.5034,17.539,17.4974,17.5034,39200.0
2009-08-28 10:10:00,29.47,29.52,29.47,29.5,21600.0,17.5034,17.5331,17.5034,17.5212,21600.0
2009-08-28 10:15:00,29.5,29.54,29.5,29.53,15200.0,17.5212,17.5449,17.5212,17.539,15200.0
2009-08-28 10:20:00,29.53,29.55,29.52,29.54,15200.0,17.539,17.5509,17.5331,17.5449,15200.0
2009-08-28 10:25:00,29.54,29.54,29.46,29.48,25800.0,17.5449,17.5449,17.4974,17.5093,25800.0
2009-08-28 10:30:00,29.49,29.54,29.49,29.52,31200.0,17.5152,17.5449,17.5152,17.5331,31200.0
2009-08-28 10:35:00,29.52,29.55,29.49,29.55,36000.0,17.5331,17.5509,17.5152,17.5509,36000.0
2009-08-28 10:40:00,29.55,29.56,29.54,29.56,17400.0,17.5509,17.5568,17.5449,17.5568,17400.0
2009-08-28 10:45:00,29.56,29.59,29.55,29.59,12200.0,17.5568,17.5746,17.5509,17.5746,12200.0
2009-08-28 10:50:00,29.59,29.6,29.59,29.59,17600.0,17.5746,17.5806,17.5746,17.5746,17600.0
2009-08-28 10:55:00,29.59,29.6,29.58,29.58,27000.0,17.5746,17.5806,17.5687,17.5687,27000.0
2009-08-28 11:00:00,29.59,29.59,29.55,29.56,29200.0,17.5746,17.5746,17.5509,17.5568,29200.0
2009-08-28 11:05:00,29.56,29.56,29.5,29.53,47600.0,17.5568,17.5568,17.5212,17.539,47600.0
2009-08-28 11:10:00,29.52,29.52,29.5,29.52,18600.0,17.5331,17.5331,17.5212,17.5331,18600.0
2009-08-28 11:15:00,29.51,29.52,29.48,29.48,14800.0,17.5271,17.5331,17.5093,17.5093,14800.0
2009-08-28 11:20:00,29.48,29.52,29.48,29.5,13800.0,17.5093,17.5331,17.5093,17.5212,13800.0
2009-08-28 11:25:00,29.49,29.5,29.47,29.49,24800.0,17.5152,17.5212,17.5034,17.5152,24800.0
2009-08-28 11:30:00,29.49,29.49,29.47,29.47,27800.0,17.5152,17.5152,17.5034,17.5034,27800.0
2009-08-28 11:35:00,29.47,29.49,29.46,29.47,11600.0,17.5034,17.5152,17.4974,17.5034,11600.0
2009-08-28 11:40:00,29.47,29.47,29.46,29.46,9200.0,17.5034,17.5034,17.4974,17.4974,9200.0
2009-08-28 11:45:00,29.46,29.49,29.46,29.47,14600.0,17.4974,17.5152,17.4974,17.5034,14600.0
2009-08-28 11:50:00,29.47,29.48,29.47,29.48,18800.0,17.5034,17.5093,17.5034,17.5093,18800.0
2009-08-28 11:55:00,29.48,29.48,29.47,29.47,12600.0,17.5093,17.5093,17.5034,17.5034,12600.0
2009-08-28 12:00:00,29.47,29.49,29.47,29.49,14400.0,17.5034,17.5152,17.5034,17.5152,14400.0
2009-08-28 12:05:00,29.49,29.49,29.49,29.49,9000.0,17.5152,17.5152,17.5152,17.5152,9000.0
2009-08-28 12:10:00,29.49,29.5,29.49,29.5,14600.0,17.5152,17.5212,17.5152,17.5212,14600.0
2009-08-28 12:15:00,29.49,29.49,29.46,29.47,20400.0,17.5152,17.5152,17.4974,17.5034,20400.0
2009-08-28 12:20:00,29.47,29.48,29.46,29.47,12800.0,17.5034,17.5093,17.4974,17.5034,12800.0
2009-08-28 12:25:00,29.47,29.48,29.46,29.48,16200.0,17.5034,17.5093,17.4974,17.5093,16200.0
2009-08-28 12:30:00,29.48,29.49,29.45,29.47,22000.0,17.5093,17.5152,17.4915,17.5034,22000.0
2009-08-28 12:35:00,29.47,29.5,29.47,29.48,22200.0,17.5034,17.5212,17.5034,17.5093,22200.0
2009-08-28 12:40:00,29.47,29.48,29.45,29.46,17200.0,17.5034,17.5093,17.4915,17.4974,17200.0
2009-08-28 12:45:00,29.46,29.47,29.46,29.47,9200.0,17.4974,17.5034,17.4974,17.5034,9200.0
2009-08-28 12:50:00,29.47,29.48,29.46,29.47,13800.0,17.5034,17.5093,17.4974,17.5034,13800.0
2009-08-28 12:55:00,29.48,29.48,29.45,29.46,16600.0,17.5093,17.5093,17.4915,17.4974,16600.0
2009-08-28 13:00:00,29.46,29.47,29.46,29.47,13800.0,17.4974,17.5034,17.4974,17.5034,13800.0
2009-08-28 13:05:00,29.47,29.48,29.45,29.45,19800.0,17.5034,17.5093,17.4915,17.4915,19800.0
2009-08-28 13:10:00,29.45,29.45,29.43,29.43,36200.0,17.4915,17.4915,17.4796,17.4796,36200.0
2009-08-28 13:15:00,29.44,29.44,29.43,29.44,14800.0,17.4855,17.4855,17.4796,17.4855,14800.0
2009-08-28 13:20:00,29.44,29.45,29.43,29.45,15400.0,17.4855,17.4915,17.4796,17.4915,15400.0
2009-08-28 13:25:00,29.45,29.46,29.44,29.45,9600.0,17.4915,17.4974,17.4855,17.4915,9600.0
2009-08-28 13:30:00,29.45,29.46,29.45,29.46,9600.0,17.4915,17.4974,17.4915,17.4974,9600.0
2009-08-28 13:35:00,29.45,29.48,29.45,29.46,18200.0,17.4915,17.5093,17.4915,17.4974,18200.0
2009-08-28 13:40:00,29.46,29.47,29.45,29.47,8600.0,17.4974,17.5034,17.4915,17.5034,8600.0
2009-08-28 13:45:00,29.46,29.47,29.45,29.45,14800.0,17.4974,17.5034,17.4915,17.4915,14800.0
2009-08-28 13:50:00,29.45,29.46,29.44,29.45,10400.0,17.4915,17.4974,17.4855,17.4915,10400.0
2009-08-28 13:55:00,29.45,29.46,29.45,29.46,27800.0,17.4915,17.4974,17.4915,17.4974,27800.0
2009-08-28 14:00:00,29.46,29.47,29.46,29.47,35600.0,17.4974,17.5034,17.4974,17.5034,35600.0
2009-08-28 14:05:00,29.47,29.49,29.46,29.48,36400.0,17.5034,17.5152,17.4974,17.5093,36400.0
2009-08-28 14:10:00,29.49,29.5,29.48,29.49,31800.0,17.5152,17.5212,17.5093,17.5152,31800.0
2009-08-28 14:15:00,29.5,29.5,29.48,29.5,51000.0,17.5212,17.5212,17.5093,17.5212,51000.0
2009-08-28 14:20:00,29.49,29.5,29.47,29.47,58000.0,17.5152,17.5212,17.5034,17.5034,58000.0
2009-08-28 14:25:00,29.47,29.49,29.47,29.48,31000.0,17.5034,17.5152,17.5034,17.5093,31000.0
2009-08-28 14:30:00,29.49,29.49,29.45,29.45,58200.0,17.5152,17.5152,17.4915,17.4915,58200.0
2009-08-28 14:35:00,29.45,29.48,29.43,29.47,32200.0,17.4915,17.5093,17.4796,17.5034,32200.0
2009-08-28 14:40:00,29.47,29.48,29.46,29.47,18000.0,17.5034,17.5093,17.4974,17.5034,18000.0
2009-08-28 14:45:00,29.47,29.47,29.45,29.46,29600.0,17.5034,17.5034,17.4915,17.4974,29600.0
2009-08-28 14:50:00,29.46,29.53,29.46,29.51,77200.0,17.4974,17.539,17.4974,17.5271,77200.0
2009-08-28 14:55:00,29.51,29.52,29.5,29.5,33400.0,17.5271,17.5331,17.5212,17.5212,33400.0
2009-08-28 15:00:00,29.5,29.53,29.5,29.52,38200.0,17.5212,17.539,17.5212,17.5331,38200.0
2009-08-28 15:05:00,29.52,29.53,29.5,29.52,55800.0,17.5331,17.539,17.5212,17.5331,55800.0
2009-08-28 15:10:00,29.52,29.52,29.51,29.51,11400.0,17.5331,17.5331,17.5271,17.5271,11400.0
2009-08-28 15:15:00,29.52,29.52,29.5,29.51,36000.0,17.5331,17.5331,17.5212,17.5271,36000.0
2009-08-28 15:20:00,29.51,29.53,29.5,29.5,84400.0,17.5271,17.539,17.5212,17.5212,84400.0
2009-08-28 15:25:00,29.52,29.56,29.5,29.55,125600.0,17.5331,17.5568,17.5212,17.5509,125600.0
2009-08-28 15:30:00,29.55,29.56,29.53,29.53,125600.0,17.5509,17.5568,17.539,17.539,125600.0
2009-08-28 15:35:00,29.53,29.53,29.5,29.5,50000.0,17.539,17.539,17.5212,17.5212,50000.0
2009-08-28 15:40:00,29.5,29.52,29.48,29.5,75000.0,17.5212,17.5331,17.5093,17.5212,75000.0
2009-08-28 15:45:00,29.5,29.5,29.47,29.47,65000.0,17.5212,17.5212,17.5034,17.5034,65000.0
2009-08-28 15:50:00,29.47,29.49,29.47,29.48,95000.0,17.5034,17.5152,17.5034,17.5093,95000.0
2009-08-28 15:55:00,29.49,29.5,29.47,29.48,289800.0,17.5152,17.5212,17.5034,17.5093,289800.0
2009-08-31 09:30:00,29.43,29.69,29.32,29.66,105000.0,17.4796,17.634,17.4143,17.6162,105000.0
2009-08-31 09:35:00,29.67,29.75,29.65,29.67,40600.0,17.6222,17.6697,17.6103,17.6222,40600.0
2009-08-31 09:40:00,29.67,29.68,29.65,29.66,33800.0,17.6222,17.6281,17.6103,17.6162,33800.0
2009-08-31 09:45:00,29.65,29.65,29.43,29.57,72400.0,17.6103,17.6103,17.4796,17.5628,72400.0
2009-08-31 09:50:00,29.56,29.58,29.53,29.55,40400.0,17.5568,17.5687,17.539,17.5509,40400.0
2009-08-31 09:55:00,29.55,29.55,29.5,29.53,35200.0,17.5509,17.5509,17.5212,17.539,35200.0
2009-08-31 10:00:00,29.52,29.56,29.5,29.55,27200.0,17.5331,17.5568,17.5212,17.5509,27200.0
2009-08-31 10:05:00,29.55,29.56,29.54,29.55,26200.0,17.5509,17.5568,17.5449,17.5509,26200.0
2009-08-31 10:10:00,29.54,29.54,29.53,29.53,16800.0,17.5449,17.5449,17.539,17.539,16800.0
2009-08-31 10:15:00,29.53,29.57,29.52,29.57,40400.0,17.539,17.5628,17.5331,17.5628,40400.0
2009-08-31 10:20:00,29.56,29.58,29.55,29.58,30400.0,17.5568,17.5687,17.5509,17.5687,30400.0
2009-08-31 10:25:00,29.56,29.59,29.55,29.59,23800.0,17.5568,17.5746,17.5509,17.5746,23800.0
2009-08-31 10:30:00,29.58,29.6,29.57,29.6,20000.0,17.5687,17.5806,17.5628,17.5806,20000.0
2009-08-31 10:35:00,29.6,29.66,29.6,29.66,16200.0,17.5806,17.6162,17.5806,17.6162,16200.0
2009-08-31 10:40:00,29.65,29.66,29.63,29.66,25200.0,17.6103,17.6162,17.5984,17.6162,25200.0
2009-08-31 10:45:00,29.66,29.66,29.6,29.6,43000.0,17.6162,17.6162,17.5806,17.5806,43000.0
2009-08-31 10:50:00,29.6,29.61,29.58,29.59,23200.0,17.5806,17.5865,17.5687,17.5746,23200.0
2009-08-31 10:55:00,29.58,29.61,29.56,29.57,31400.0,17.5687,17.5865,17.5568,17.5628,31400.0
2009-08-31 11:00:00,29.56,29.59,29.54,29.56,47800.0,17.5568,17.5746,17.5449,17.5568,47800.0
2009-08-31 11:05:00,29.56,29.57,29.55,29.56,19000.0,17.5568,17.5628,17.5509,17.5568,19000.0
2009-08-31 11:10:00,29.56,29.59,29.56,29.58,18200.0,17.5568,17.5746,17.5568,17.5687,18200.0
2009-08-31 11:15:00,29.59,29.59,29.58,29.58,12000.0,17.5746,17.5746,17.5687,17.5687,12000.0
2009-08-31 11:20:00,29.58,29.59,29.58,29.58,20000.0,17.5687,17.5746,17.5687,17.5687,20000.0
2009-08-31 11:25:00,29.59,29.59,29.58,29.59,17000.0,17.5746,17.5746,17.5687,17.5746,17000.0
2009-08-31 11:30:00,29.59,29.61,29.59,29.6,25400.0,17.5746,17.5865,17.5746,17.5806,25400.0
2009-08-31 11:35:00,29.61,29.66,29.6,29.64,28000.0,17.5865,17.6162,17.5806,17.6043,28000.0
2009-08-31 11:40:00,29.65,29.67,29.64,29.66,28000.0,17.6103,17.6222,17.6043,17.6162,28000.0
2009-08-31 11:45:00,29.66,29.67,29.65,29.67,17000.0,17.6162,17.6222,17.6103,17.6222,17000.0
2009-08-31 11:50:00,29.68,29.69,29.67,29.68,21000.0,17.6281,17.634,17.6222,17.6281,21000.0
2009-08-31 11:55:00,29.68,29.7,29.68,29.7,21200.0,17.6281,17.64,17.6281,17.64,21200.0
2009-08-31 12:00:00,29.7,29.72,29.68,29.68,26000.0,17.64,17.6519,17.6281,17.6281,26000.0
2009-08-31 12:05:00,29.68,29.71,29.68,29.71,14200.0,17.6281,17.6459,17.6281,17.6459,14200.0
2009-08-31 12:10:00,29.71,29.72,29.7,29.71,27000.0,17.6459,17.6519,17.64,17.6459,27000.0
2009-08-31 12:15:00,29.7,29.72,29.7,29.71,20000.0,17.64,17.6519,17.64,17.6459,20000.0
2009-08-31 12:20:00,29.71,29.73,29.7,29.72,24800.0,17.6459,17.6578,17.64,17.6519,24800.0
2009-08-31 12:25:00,29.73,29.74,29.71,29.72,29400.0,17.6578,17.6637,17.6459,17.6519,29400.0
2009-08-31 12:30:00,29.72,29.72,29.71,29.71,24800.0,17.6519,17.6519,17.6459,17.6459,24800.0
2009-08-31 12:35:00,29.72,29.72,29.66,29.67,35400.0,17.6519,17.6519,17.6162,17.6222,35400.0
2009-08-31 12:40:00,29.68,29.68,29.66,29.68,24600.0,17.6281,17.6281,17.6162,17.6281,24600.0
2009-08-31 12:45:00,29.68,29.72,29.68,29.71,20000.0,17.6281,17.6519,17.6281,17.6459,20000.0
2009-08-31 12:50:00,29.71,29.73,29.69,29.7,32200.0,17.6459,17.6578,17.634,17.64,32200.0
2009-08-31 12:55:00,29.7,29.73,29.7,29.72,20400.0,17.64,17.6578,17.64,17.6519,20400.0
2009-08-31 13:00:00,29.72,29.73,29.71,29.72,19000.0,17.6519,17.6578,17.6459,17.6519,19000.0
2009-08-31 13:05:00,29.72,29.74,29.71,29.73,21200.0,17.6519,17.6637,17.6459,17.6578,21200.0
2009-08-31 13:10:00,29.73,29.74,29.72,29.74,26600.0,17.6578,17.6637,17.6519,17.6637,26600.0
2009-08-31 13:15:00,29.74,29.74,29.72,29.74,20400.0,17.6637,17.6637,17.6519,17.6637,20400.0
2009-08-31 13:20:00,29.74,29.75,29.73,29.75,19000.0,17.6637,17.6697,17.6578,17.6697,19000.0
2009-08-31 13:25:00,29.75,29.75,29.74,29.75,16800.0,17.6697,17.6697,17.6637,17.6697,16800.0
2009-08-31 13:30:00,29.75,29.77,29.74,29.77,49200.0,17.6697,17.6815,17.6637,17.6815,49200.0
2009-08-31 13:35:00,29.77,29.78,29.75,29.78,46000.0,17.6815,17.6875,17.6697,17.6875,46000.0
2009-08-31 13:40:00,29.78,29.79,29.73,29.74,41600.0,17.6875,17.6934,17.6578,17.6637,41600.0
2009-08-31 13:45:00,29.74,29.77,29.73,29.74,32400.0,17.6637,17.6815,17.6578,17.6637,32400.0
2009-08-31 13:50:00,29.74,29.77,29.73,29.75,45600.0,17.6637,17.6815,17.6578,17.6697,45600.0
2009-08-31 13:55:00,29.77,29.79,29.75,29.75,38800.0,17.6815,17.6934,17.6697,17.6697,38800.0
2009-08-31 14:00:00,29.76,29.76,29.75,29.75,32400.0,17.6756,17.6756,17.6697,17.6697,32400.0
2009-08-31 14:05:00,29.75,29.75,29.74,29.74,25800.0,17.6697,17.6697,17.6637,17.6637,25800.0
2009-08-31 14:10:00,29.74,29.74,29.73,29.74,28800.0,17.6637,17.6637,17.6578,17.6637,28800.0
2009-08-31 14:15:00,29.75,29.79,29.74,29.78,36400.0,17.6697,17.6934,17.6637,17.6875,36400.0
2009-08-31 14:20:00,29.79,29.81,29.79,29.8,34000.0,17.6934,17.7053,17.6934,17.6994,34000.0
2009-08-31 14:25:00,29.81,29.81,29.79,29.81,29600.0,17.7053,17.7053,17.6934,17.7053,29600.0
2009-08-31 14:30:00,29.8,29.81,29.8,29.81,34200.0,17.6994,17.7053,17.6994,17.7053,34200.0
2009-08-31 14:35:00,29.81,29.81,29.79,29.81,56000.0,17.7053,17.7053,17.6934,17.7053,56000.0
2009-08-31 14:40:00,29.81,29.84,29.8,29.82,40600.0,17.7053,17.7231,17.6994,17.7112,40600.0
2009-08-31 14:45:00,29.82,29.83,29.81,29.83,31200.0,17.7112,17.7172,17.7053,17.7172,31200.0
2009-08-31 14:50:00,29.83,29.84,29.81,29.83,35200.0,17.7172,17.7231,17.7053,17.7172,35200.0
2009-08-31 14:55:00,29.82,29.83,29.8,29.82,61800.0,17.7112,17.7172,17.6994,17.7112,61800.0
2009-08-31 15:00:00,29.82,29.83,29.79,29.8,68600.0,17.7112,17.7172,17.6934,17.6994,68600.0
2009-08-31 15:05:00,29.8,29.82,29.8,29.82,46600.0,17.6994,17.7112,17.6994,17.7112,46600.0
2009-08-31 15:10:00,29.82,29.82,29.79,29.8,50000.0,17.7112,17.7112,17.6934,17.6994,50000.0
2009-08-31 15:15:00,29.81,29.82,29.8,29.81,56200.0,17.7053,17.7112,17.6994,17.7053,56200.0
2009-08-31 15:20:00,29.81,29.83,29.78,29.79,97800.0,17.7053,17.7172,17.6875,17.6934,97800.0
2009-08-31 15:25:00,29.79,29.83,29.75,29.83,113600.0,17.6934,17.7172,17.6697,17.7172,113600.0
2009-08-31 15:30:00,29.83,29.85,29.79,29.79,103200.0,17.7172,17.7291,17.6934,17.6934,103200.0
2009-08-31 15:35:00,29.79,29.84,29.78,29.83,81200.0,17.6934,17.7231,17.6875,17.7172,81200.0
2009-08-31 15:40:00,29.83,29.84,29.82,29.84,81800.0,17.7172,17.7231,17.7112,17.7231,81800.0
2009-08-31 15:45:00,29.84,29.86,29.83,29.85,110800.0,17.7231,17.735,17.7172,17.7291,110800.0
2009-08-31 15:50:00,29.85,29.87,29.84,29.87,150200.0,17.7291,17.7409,17.7231,17.7409,150200.0
2009-08-31 15:55:00,29.86,29.9,29.86,29.89,249600.0,17.735,17.7588,17.735,17.7528,249600.0
2009-09-01 09:30:00,29.81,29.81,29.6,29.67,142600.0,17.7053,17.7053,17.5806,17.6222,142600.0
2009-09-01 09:35:00,29.66,29.68,29.61,29.63,44600.0,17.6162,17.6281,17.5865,17.5984,44600.0
2009-09-01 09:40:00,29.63,29.68,29.63,29.67,42600.0,17.5984,17.6281,17.5984,17.6222,42600.0
2009-09-01 09:45:00,29.67,29.68,29.64,29.68,51600.0,17.6222,17.6281,17.6043,17.6281,51600.0
2009-09-01 09:50:00,29.68,29.78,29.66,29.75,94000.0,17.6281,17.6875,17.6162,17.6697,94000.0
2009-09-01 09:55:00,29.75,29.8,29.74,29.77,40800.0,17.6697,17.6994,17.6637,17.6815,40800.0
2009-09-01 10:00:00,29.77,29.79,29.73,29.74,61400.0,17.6815,17.6934,17.6578,17.6637,61400.0
2009-09-01 10:05:00,29.74,29.79,29.74,29.75,29800.0,17.6637,17.6934,17.6637,17.6697,29800.0
2009-09-01 10:10:00,29.76,29.78,29.71,29.73,48200.0,17.6756,17.6875,17.6459,17.6578,48200.0
2009-09-01 10:15:00,29.71,29.73,29.65,29.69,59800.0,17.6459,17.6578,17.6103,17.634,59800.0
2009-09-01 10:20:00,29.68,29.71,29.68,29.7,54400.0,17.6281,17.6459,17.6281,17.64,54400.0
2009-09-01 10:25:00,29.71,29.79,29.7,29.75,54000.0,17.6459,17.6934,17.64,17.6697,54000.0
2009-09-01 10:30:00,29.75,29.76,29.72,29.76,28000.0,17.6697,17.6756,17.6519,17.6756,28000.0
2009-09-01 10:35:00,29.76,29.8,29.75,29.8,71400.0,17.6756,17.6994,17.6697,17.6994,71400.0
2009-09-01 10:40:00,29.81,29.81,29.79,29.79,46600.0,17.7053,17.7053,17.6934,17.6934,46600.0
2009-09-01 10:45:00,29.8,29.8,29.78,29.78,35600.0,17.6994,17.6994,17.6875,17.6875,35600.0
2009-09-01 10:50:00,29.78,29.8,29.78,29.8,93400.0,17.6875,17.6994,17.6875,17.6994,93400.0
2009-09-01 10:55:00,29.8,29.82,29.79,29.8,45400.0,17.6994,17.7112,17.6934,17.6994,45400.0
2009-09-01 11:00:00,29.8,29.8,29.72,29.72,63800.0,17.6994,17.6994,17.6519,17.6519,63800.0
2009-09-01 11:05:00,29.72,29.72,29.67,29.67,67000.0,17.6519,17.6519,17.6222,17.6222,67000.0
2009-09-01 11:10:00,29.67,29.67,29.63,29.66,75600.0,17.6222,17.6222,17.5984,17.6162,75600.0
2009-09-01 11:15:00,29.65,29.65,29.6,29.64,63800.0,17.6103,17.6103,17.5806,17.6043,63800.0
2009-09-01 11:20:00,29.64,29.65,29.57,29.57,52400.0,17.6043,17.6103,17.5628,17.5628,52400.0
2009-09-01 11:25:00,29.58,29.63,29.57,29.58,44800.0,17.5687,17.5984,17.5628,17.5687,44800.0
2009-09-01 11:30:00,29.58,29.6,29.55,29.58,69000.0,17.5687,17.5806,17.5509,17.5687,69000.0
2009-09-01 11:35:00,29.57,29.6,29.53,29.6,57800.0,17.5628,17.5806,17.539,17.5806,57800.0
2009-09-01 11:40:00,29.6,29.6,29.58,29.58,39400.0,17.5806,17.5806,17.5687,17.5687,39400.0
2009-09-01 11:45:00,29.58,29.6,29.57,29.59,40800.0,17.5687,17.5806,17.5628,17.5746,40800.0
2009-09-01 11:50:00,29.59,29.6,29.58,29.58,18400.0,17.5746,17.5806,17.5687,17.5687,18400.0
2009-09-01 11:55:00,29.59,29.6,29.58,29.59,30000.0,17.5746,17.5806,17.5687,17.5746,30000.0
2009-09-01 12:00:00,29.58,29.64,29.58,29.63,96600.0,17.5687,17.6043,17.5687,17.5984,96600.0
2009-09-01 12:05:00,29.63,29.67,29.61,29.66,40400.0,17.5984,17.6222,17.5865,17.6162,40400.0
2009-09-01 12:10:00,29.67,29.67,29.62,29.63,22400.0,17.6222,17.6222,17.5925,17.5984,22400.0
2009-09-01 12:15:00,29.62,29.63,29.6,29.6,30000.0,17.5925,17.5984,17.5806,17.5806,30000.0
2009-09-01 12:20:00,29.6,29.63,29.56,29.57,136200.0,17.5806,17.5984,17.5568,17.5628,136200.0
2009-09-01 12:25:00,29.57,29.59,29.56,29.57,14400.0,17.5628,17.5746,17.5568,17.5628,14400.0
2009-09-01 12:30:00,29.56,29.56,29.53,29.54,38200.0,17.5568,17.5568,17.539,17.5449,38200.0
2009-09-01 12:35:00,29.54,29.56,29.53,29.56,61000.0,17.5449,17.5568,17.539,17.5568,61000.0
2009-09-01 12:40:00,29.55,29.56,29.54,29.55,16600.0,17.5509,17.5568,17.5449,17.5509,16600.0
2009-09-01 12:45:00,29.55,29.57,29.54,29.57,39800.0,17.5509,17.5628,17.5449,17.5628,39800.0
2009-09-01 12:50:00,29.57,29.59,29.56,29.59,45600.0,17.5628,17.5746,17.5568,17.5746,45600.0
2009-09-01 12:55:00,29.59,29.6,29.58,29.59,16200.0,17.5746,17.5806,17.5687,17.5746,16200.0
2009-09-01 13:00:00,29.59,29.6,29.56,29.56,34400.0,17.5746,17.5806,17.5568,17.5568,34400.0
2009-09-01 13:05:00,29.56,29.57,29.52,29.57,78400.0,17.5568,17.5628,17.5331,17.5628,78400.0
2009-09-01 13:10:00,29.57,29.58,29.55,29.56,37000.0,17.5628,17.5687,17.5509,17.5568,37000.0
2009-09-01 13:15:00,29.58,29.58,29.54,29.56,25600.0,17.5687,17.5687,17.5449,17.5568,25600.0
2009-09-01 13:20:00,29.57,29.57,29.53,29.54,22400.0,17.5628,17.5628,17.539,17.5449,22400.0
2009-09-01 13:25:00,29.54,29.56,29.54,29.56,26200.0,17.5449,17.5568,17.5449,17.5568,26200.0
2009-09-01 13:30:00,29.56,29.56,29.5,29.53,41200.0,17.5568,17.5568,17.5212,17.539,41200.0
2009-09-01 13:35:00,29.53,29.55,29.52,29.54,40400.0,17.539,17.5509,17.5331,17.5449,40400.0
2009-09-01 13:40:00,29.53,29.56,29.53,29.55,22000.0,17.539,17.5568,17.539,17.5509,22000.0
2009-09-01 13:45:00,29.55,29.57,29.54,29.54,137200.0,17.5509,17.5628,17.5449,17.5449,137200.0
2009-09-01 13:50:00,29.55,29.57,29.53,29.56,29200.0,17.5509,17.5628,17.539,17.5568,29200.0
2009-09-01 13:55:00,29.56,29.57,29.55,29.56,40800.0,17.5568,17.5628,17.5509,17.5568,40800.0
2009-09-01 14:00:00,29.56,29.56,29.55,29.56,31000.0,17.5568,17.5568,17.5509,17.5568,31000.0
2009-09-01 14:05:00,29.56,29.6,29.54,29.59,85800.0,17.5568,17.5806,17.5449,17.5746,85800.0
2009-09-01 14:10:00,29.59,29.65,29.59,29.64,119000.0,17.5746,17.6103,17.5746,17.6043,119000.0
2009-09-01 14:15:00,29.63,29.65,29.59,29.6,61000.0,17.5984,17.6103,17.5746,17.5806,61000.0
2009-09-01 14:20:00,29.6,29.6,29.55,29.57,72400.0,17.5806,17.5806,17.5509,17.5628,72400.0
2009-09-01 14:25:00,29.57,29.58,29.55,29.56,48200.0,17.5628,17.5687,17.5509,17.5568,48200.0
2009-09-01 14:30:00,29.56,29.58,29.56,29.56,30200.0,17.5568,17.5687,17.5568,17.5568,30200.0
2009-09-01 14:35:00,29.56,29.57,29.55,29.55,35400.0,17.5568,17.5628,17.5509,17.5509,35400.0
2009-09-01 14:40:00,29.55,29.56,29.53,29.55,94800.0,17.5509,17.5568,17.539,17.5509,94800.0
2009-09-01 14:45:00,29.55,29.56,29.54,29.54,48200.0,17.5509,17.5568,17.5449,17.5449,48200.0
2009-09-01 14:50:00,29.55,29.57,29.54,29.54,71800.0,17.5509,17.5628,17.5449,17.5449,71800.0
2009-09-01 14:55:00,29.54,29.56,29.54,29.55,40400.0,17.5449,17.5568,17.5449,17.5509,40400.0
2009-09-01 15:00:00,29.54,29.57,29.54,29.55,52000.0,17.5449,17.5628,17.5449,17.5509,52000.0
2009-09-01 15:05:00,29.56,29.57,29.54,29.55,82400.0,17.5568,17.5628,17.5449,17.5509,82400.0
2009-09-01 15:10:00,29.55,29.58,29.55,29.56,26800.0,17.5509,17.5687,17.5509,17.5568,26800.0
2009-09-01 15:15:00,29.56,29.57,29.55,29.56,30400.0,17.5568,17.5628,17.5509,17.5568,30400.0
2009-09-01 15:20:00,29.57,29.58,29.56,29.58,48000.0,17.5628,17.5687,17.5568,17.5687,48000.0
2009-09-01 15:25:00,29.58,29.6,29.55,29.56,76000.0,17.5687,17.5806,17.5509,17.5568,76000.0
2009-09-01 15:30:00,29.56,29.58,29.56,29.58,63200.0,17.5568,17.5687,17.5568,17.5687,63200.0
2009-09-01 15:35:00,29.58,29.61,29.57,29.61,60200.0,17.5687,17.5865,17.5628,17.5865,60200.0
2009-09-01 15:40:00,29.61,29.63,29.59,29.59,74800.0,17.5865,17.5984,17.5746,17.5746,74800.0
2009-09-01 15:45:00,29.59,29.61,29.56,29.57,87600.0,17.5746,17.5865,17.5568,17.5628,87600.0
2009-09-01 15:50:00,29.58,29.64,29.57,29.64,101400.0,17.5687,17.6043,17.5628,17.6043,101400.0
2009-09-01 15:55:00,29.64,29.66,29.59,29.6,225200.0,17.6043,17.6162,17.5746,17.5806,225200.0
2009-09-02 09:30:00,29.27,29.45,29.2,29.37,311400.0,17.3846,17.4915,17.343,17.444,311400.0
2009-09-02 09:35:00,29.38,29.47,29.34,29.42,149000.0,17.4499,17.5034,17.4262,17.4737,149000.0
2009-09-02 09:40:00,29.41,29.43,29.27,29.3,169600.0,17.4677,17.4796,17.3846,17.4024,169600.0
2009-09-02 09:45:00,29.29,29.31,29.18,29.18,219200.0,17.3965,17.4083,17.3311,17.3311,219200.0
2009-09-02 09:50:00,29.2,29.21,29.17,29.18,258400.0,17.343,17.3489,17.3252,17.3311,258400.0
2009-09-02 09:55:00,29.18,29.28,29.18,29.27,122400.0,17.3311,17.3905,17.3311,17.3846,122400.0
2009-09-02 10:00:00,29.27,29.3,29.24,29.27,145400.0,17.3846,17.4024,17.3668,17.3846,145400.0
2009-09-02 10:05:00,29.25,29.26,29.18,29.19,224600.0,17.3727,17.3786,17.3311,17.3371,224600.0
2009-09-02 10:10:00,29.19,29.21,29.17,29.18,86000.0,17.3371,17.3489,17.3252,17.3311,86000.0
2009-09-02 10:15:00,29.18,29.2,29.15,29.19,145400.0,17.3311,17.343,17.3133,17.3371,145400.0
2009-09-02 10:20:00,29.2,29.2,29.16,29.17,40400.0,17.343,17.343,17.3192,17.3252,40400.0
2009-09-02 10:25:00,29.17,29.23,29.14,29.22,140600.0,17.3252,17.3608,17.3074,17.3549,140600.0
2009-09-02 10:30:00,29.23,29.23,29.18,29.18,85200.0,17.3608,17.3608,17.3311,17.3311,85200.0
2009-09-02 10:35:00,29.18,29.18,29.16,29.17,57600.0,17.3311,17.3311,17.3192,17.3252,57600.0
2009-09-02 10:40:00,29.17,29.25,29.17,29.23,69600.0,17.3252,17.3727,17.3252,17.3608,69600.0
2009-09-02 10:45:00,29.23,29.25,29.22,29.23,55400.0,17.3608,17.3727,17.3549,17.3608,55400.0
2009-09-02 10:50:00,29.23,29.25,29.22,29.25,41200.0,17.3608,17.3727,17.3549,17.3727,41200.0
2009-09-02 10:55:00,29.24,29.29,29.24,29.28,69600.0,17.3668,17.3965,17.3668,17.3905,69600.0
2009-09-02 11:00:00,29.28,29.3,29.28,29.28,44400.0,17.3905,17.4024,17.3905,17.3905,44400.0
2009-09-02 11:05:00,29.28,29.29,29.25,29.26,43600.0,17.3905,17.3965,17.3727,17.3786,43600.0
2009-09-02 11:10:00,29.27,29.27,29.22,29.22,113800.0,17.3846,17.3846,17.3549,17.3549,113800.0
2009-09-02 11:15:00,29.22,29.25,29.21,29.24,49000.0,17.3549,17.3727,17.3489,17.3668,49000.0
2009-09-02 11:20:00,29.23,29.24,29.21,29.22,39400.0,17.3608,17.3668,17.3489,17.3549,39400.0
2009-09-02 11:25:00,29.22,29.26,29.22,29.25,78000.0,17.3549,17.3786,17.3549,17.3727,78000.0
2009-09-02 11:30:00,29.25,29.26,29.22,29.24,58000.0,17.3727,17.3786,17.3549,17.3668,58000.0
2009-09-02 11:35:00,29.24,29.24,29.2,29.21,35200.0,17.3668,17.3668,17.343,17.3489,35200.0
2009-09-02 11:40:00,29.21,29.22,29.18,29.19,41800.0,17.3489,17.3549,17.3311,17.3371,41800.0
2009-09-02 11:45:00,29.18,29.21,29.18,29.2,28800.0,17.3311,17.3489,17.3311,17.343,28800.0
2009-09-02 11:50:00,29.2,29.21,29.2,29.2,17400.0,17.343,17.3489,17.343,17.343,17400.0
2009-09-02 11:55:00,29.21,29.21,29.18,29.18,18400.0,17.3489,17.3489,17.3311,17.3311,18400.0
2009-09-02 12:00:00,29.18,29.18,29.16,29.17,26000.0,17.3311,17.3311,17.3192,17.3252,26000.0
2009-09-02 12:05:00,29.17,29.2,29.17,29.18,77400.0,17.3252,17.343,17.3252,17.3311,77400.0
2009-09-02 12:10:00,29.18,29.18,29.17,29.18,38400.0,17.3311,17.3311,17.3252,17.3311,38400.0
2009-09-02 12:15:00,29.18,29.21,29.18,29.2,66400.0,17.3311,17.3489,17.3311,17.343,66400.0
2009-09-02 12:20:00,29.19,29.2,29.19,29.2,20000.0,17.3371,17.343,17.3371,17.343,20000.0
2009-09-02 12:25:00,29.2,29.2,29.18,29.18,19200.0,17.343,17.343,17.3311,17.3311,19200.0
2009-09-02 12:30:00,29.18,29.2,29.18,29.18,29200.0,17.3311,17.343,17.3311,17.3311,29200.0
2009-09-02 12:35:00,29.19,29.19,29.18,29.19,41000.0,17.3371,17.3371,17.3311,17.3371,41000.0
2009-09-02 12:40:00,29.2,29.25,29.2,29.25,118600.0,17.343,17.3727,17.343,17.3727,118600.0
2009-09-02 12:45:00,29.26,29.3,29.24,29.24,95800.0,17.3786,17.4024,17.3668,17.3668,95800.0
2009-09-02 12:50:00,29.24,29.24,29.24,29.24,11200.0,17.3668,17.3668,17.3668,17.3668,11200.0
2009-09-02 12:55:00,29.24,29.25,29.24,29.25,26600.0,17.3668,17.3727,17.3668,17.3727,26600.0
2009-09-02 13:00:00,29.25,29.25,29.23,29.24,15200.0,17.3727,17.3727,17.3608,17.3668,15200.0
2009-09-02 13:05:00,29.24,29.24,29.22,29.22,12600.0,17.3668,17.3668,17.3549,17.3549,12600.0
2009-09-02 13:10:00,29.22,29.22,29.21,29.21,11800.0,17.3549,17.3549,17.3489,17.3489,11800.0
2009-09-02 13:15:00,29.21,29.21,29.18,29.18,18600.0,17.3489,17.3489,17.3311,17.3311,18600.0
2009-09-02 13:20:00,29.18,29.19,29.18,29.18,33400.0,17.3311,17.3371,17.3311,17.3311,33400.0
2009-09-02 13:25:00,29.18,29.18,29.18,29.18,11200.0,17.3311,17.3311,17.3311,17.3311,11200.0
2009-09-02 13:30:00,29.18,29.18,29.18,29.18,11400.0,17.3311,17.3311,17.3311,17.3311,11400.0
2009-09-02 13:35:00,29.18,29.2,29.18,29.18,27200.0,17.3311,17.343,17.3311,17.3311,27200.0
2009-09-02 13:40:00,29.18,29.2,29.18,29.2,17600.0,17.3311,17.343,17.3311,17.343,17600.0
2009-09-02 13:45:00,29.2,29.2,29.19,29.19,16600.0,17.343,17.343,17.3371,17.3371,16600.0
2009-09-02 13:50:00,29.2,29.2,29.19,29.2,17000.0,17.343,17.343,17.3371,17.343,17000.0
2009-09-02 13:55:00,29.2,29.2,29.18,29.19,19400.0,17.343,17.343,17.3311,17.3371,19400.0
2009-09-02 14:00:00,29.19,29.21,29.18,29.18,23400.0,17.3371,17.3489,17.3311,17.3311,23400.0
2009-09-02 14:05:00,29.18,29.22,29.18,29.21,19800.0,17.3311,17.3549,17.3311,17.3489,19800.0
2009-09-02 14:10:00,29.21,29.21,29.19,29.2,38600.0,17.3489,17.3489,17.3371,17.343,38600.0
2009-09-02 14:15:00,29.21,29.21,29.19,29.2,28600.0,17.3489,17.3489,17.3371,17.343,28600.0
2009-09-02 14:20:00,29.2,29.21,29.19,29.19,26600.0,17.343,17.3489,17.3371,17.3371,26600.0
2009-09-02 14:25:00,29.2,29.21,29.18,29.18,30400.0,17.343,17.3489,17.3311,17.3311,30400.0
2009-09-02 14:30:00,29.19,29.29,29.19,29.29,133400.0,17.3371,17.3965,17.3371,17.3965,133400.0
2009-09-02 14:35:00,29.29,29.31,29.29,29.3,58600.0,17.3965,17.4083,17.3965,17.4024,58600.0
2009-09-02 14:40:00,29.3,29.32,29.3,29.3,60800.0,17.4024,17.4143,17.4024,17.4024,60800.0
2009-09-02 14:45:00,29.31,29.31,29.28,29.28,22200.0,17.4083,17.4083,17.3905,17.3905,22200.0
2009-09-02 14:50:00,29.29,29.32,29.28,29.29,61000.0,17.3965,17.4143,17.3905,17.3965,61000.0
2009-09-02 14:55:00,29.29,29.31,29.28,29.28,45000.0,17.3965,17.4083,17.3905,17.3905,45000.0
2009-09-02 15:00:00,29.28,29.31,29.28,29.29,54600.0,17.3905,17.4083,17.3905,17.3965,54600.0
2009-09-02 15:05:00,29.3,29.33,29.29,29.3,78600.0,17.4024,17.4202,17.3965,17.4024,78600.0
2009-09-02 15:10:00,29.3,29.39,29.3,29.35,184000.0,17.4024,17.4559,17.4024,17.4321,184000.0
2009-09-02 15:15:00,29.35,29.41,29.34,29.4,120600.0,17.4321,17.4677,17.4262,17.4618,120600.0
2009-09-02 15:20:00,29.41,29.43,29.39,29.39,108200.0,17.4677,17.4796,17.4559,17.4559,108200.0
2009-09-02 15:25:00,29.4,29.43,29.39,29.41,112800.0,17.4618,17.4796,17.4559,17.4677,112800.0
2009-09-02 15:30:00,29.4,29.43,29.4,29.41,75400.0,17.4618,17.4796,17.4618,17.4677,75400.0
2009-09-02 15:35:00,29.41,29.49,29.41,29.43,204600.0,17.4677,17.5152,17.4677,17.4796,204600.0
2009-09-02 15:40:00,29.43,29.45,29.42,29.43,82000.0,17.4796,17.4915,17.4737,17.4796,82000.0
2009-09-02 15:45:00,29.43,29.44,29.41,29.42,90000.0,17.4796,17.4855,17.4677,17.4737,90000.0
2009-09-02 15:50:00,29.42,29.43,29.4,29.42,135800.0,17.4737,17.4796,17.4618,17.4737,135800.0
2009-09-02 15:55:00,29.41,29.42,29.37,29.37,233800.0,17.4677,17.4737,17.444,17.444,233800.0
2009-09-03 09:30:00,29.4,29.49,29.16,29.2,82400.0,17.4618,17.5152,17.3192,17.343,82400.0
2009-09-03 09:35:00,29.21,29.24,29.15,29.18,72000.0,17.3489,17.3668,17.3133,17.3311,72000.0
2009-09-03 09:40:00,29.18,29.23,29.17,29.2,43200.0,17.3311,17.3608,17.3252,17.343,43200.0
2009-09-03 09:45:00,29.19,29.21,29.17,29.17,35800.0,17.3371,17.3489,17.3252,17.3252,35800.0
2009-09-03 09:50:00,29.17,29.2,29.13,29.15,25800.0,17.3252,17.343,17.3014,17.3133,25800.0
2009-09-03 09:55:00,29.16,29.17,29.08,29.11,61400.0,17.3192,17.3252,17.2717,17.2896,61400.0
2009-09-03 10:00:00,29.11,29.15,29.05,29.07,72800.0,17.2896,17.3133,17.2539,17.2658,72800.0
2009-09-03 10:05:00,29.07,29.08,29.04,29.08,60800.0,17.2658,17.2717,17.248,17.2717,60800.0
2009-09-03 10:10:00,29.08,29.1,29.04,29.07,35800.0,17.2717,17.2836,17.248,17.2658,35800.0
2009-09-03 10:15:00,29.07,29.07,29.04,29.06,30600.0,17.2658,17.2658,17.248,17.2599,30600.0
2009-09-03 10:20:00,29.07,29.07,29.05,29.06,49600.0,17.2658,17.2658,17.2539,17.2599,49600.0
2009-09-03 10:25:00,29.07,29.07,29.02,29.03,59800.0,17.2658,17.2658,17.2361,17.242,59800.0
2009-09-03 10:30:00,29.04,29.06,29.03,29.06,37800.0,17.248,17.2599,17.242,17.2599,37800.0
2009-09-03 10:35:00,29.05,29.06,29.02,29.03,28400.0,17.2539,17.2599,17.2361,17.242,28400.0
2009-09-03 10:40:00,29.03,29.05,29.01,29.04,39000.0,17.242,17.2539,17.2302,17.248,39000.0
2009-09-03 10:45:00,29.04,29.04,29.02,29.03,31800.0,17.248,17.248,17.2361,17.242,31800.0
2009-09-03 10:50:00,29.03,29.07,29.0,29.07,53200.0,17.242,17.2658,17.2242,17.2658,53200.0
2009-09-03 10:55:00,29.06,29.07,29.01,29.02,37400.0,17.2599,17.2658,17.2302,17.2361,37400.0
2009-09-03 11:00:00,29.02,29.09,29.02,29.06,57200.0,17.2361,17.2777,17.2361,17.2599,57200.0
2009-09-03 11:05:00,29.06,29.07,29.05,29.05,29400.0,17.2599,17.2658,17.2539,17.2539,29400.0
2009-09-03 11:10:00,29.05,29.06,29.03,29.03,29600.0,17.2539,17.2599,17.242,17.242,29600.0
2009-09-03 11:15:00,29.03,29.04,29.02,29.02,35600.0,17.242,17.248,17.2361,17.2361,35600.0
2009-09-03 11:20:00,29.03,29.03,29.02,29.02,32800.0,17.242,17.242,17.2361,17.2361,32800.0
2009-09-03 11:25:00,29.02,29.03,29.02,29.03,33400.0,17.2361,17.242,17.2361,17.242,33400.0
2009-09-03 11:30:00,29.03,29.03,29.02,29.02,28400.0,17.242,17.242,17.2361,17.2361,28400.0
2009-09-03 11:35:00,29.02,29.05,29.02,29.03,58400.0,17.2361,17.2539,17.2361,17.242,58400.0
2009-09-03 11:40:00,29.03,29.03,29.01,29.02,20000.0,17.242,17.242,17.2302,17.2361,20000.0
2009-09-03 11:45:00,29.02,29.03,29.02,29.02,31600.0,17.2361,17.242,17.2361,17.2361,31600.0
2009-09-03 11:50:00,29.02,29.02,29.0,29.0,37800.0,17.2361,17.2361,17.2242,17.2242,37800.0
2009-09-03 11:55:00,29.0,29.02,29.0,29.0,30600.0,17.2242,17.2361,17.2242,17.2242,30600.0
2009-09-03 12:00:00,29.0,29.01,29.0,29.01,44600.0,17.2242,17.2302,17.2242,17.2302,44600.0
2009-09-03 12:05:00,29.0,29.02,29.0,29.02,31200.0,17.2242,17.2361,17.2242,17.2361,31200.0
2009-09-03 12:10:00,29.01,29.02,29.0,29.0,19800.0,17.2302,17.2361,17.2242,17.2242,19800.0
2009-09-03 12:15:00,29.0,29.02,29.0,29.0,38400.0,17.2242,17.2361,17.2242,17.2242,38400.0
2009-09-03 12:20:00,29.0,29.01,29.0,29.0,11800.0,17.2242,17.2302,17.2242,17.2242,11800.0
2009-09-03 12:25:00,29.0,29.02,29.0,29.01,63000.0,17.2242,17.2361,17.2242,17.2302,63000.0
2009-09-03 12:30:00,29.01,29.02,28.99,28.99,28000.0,17.2302,17.2361,17.2183,17.2183,28000.0
2009-09-03 12:35:00,29.0,29.0,28.99,29.0,24200.0,17.2242,17.2242,17.2183,17.2242,24200.0
2009-09-03 12:40:00,29.0,29.01,29.0,29.0,13000.0,17.2242,17.2302,17.2242,17.2242,13000.0
2009-09-03 12:45:00,29.0,29.02,29.0,29.02,22600.0,17.2242,17.2361,17.2242,17.2361,22600.0
2009-09-03 12:50:00,29.02,29.03,29.0,29.01,17200.0,17.2361,17.242,17.2242,17.2302,17200.0
2009-09-03 12:55:00,29.0,29.0,28.99,29.0,19200.0,17.2242,17.2242,17.2183,17.2242,19200.0
2009-09-03 13:00:00,29.0,29.01,29.0,29.0,18800.0,17.2242,17.2302,17.2242,17.2242,18800.0
2009-09-03 13:05:00,29.0,29.04,29.0,29.03,31400.0,17.2242,17.248,17.2242,17.242,31400.0
2009-09-03 13:10:00,29.03,29.09,29.03,29.08,28600.0,17.242,17.2777,17.242,17.2717,28600.0
2009-09-03 13:15:00,29.08,29.08,29.06,29.06,18200.0,17.2717,17.2717,17.2599,17.2599,18200.0
2009-09-03 13:20:00,29.06,29.08,29.06,29.07,16400.0,17.2599,17.2717,17.2599,17.2658,16400.0
2009-09-03 13:25:00,29.08,29.09,29.06,29.08,33600.0,17.2717,17.2777,17.2599,17.2717,33600.0
2009-09-03 13:30:00,29.08,29.09,29.08,29.08,19200.0,17.2717,17.2777,17.2717,17.2717,19200.0
2009-09-03 13:35:00,29.08,29.1,29.08,29.1,30800.0,17.2717,17.2836,17.2717,17.2836,30800.0
2009-09-03 13:40:00,29.1,29.13,29.09,29.12,83000.0,17.2836,17.3014,17.2777,17.2955,83000.0
2009-09-03 13:45:00,29.12,29.14,29.11,29.13,56400.0,17.2955,17.3074,17.2896,17.3014,56400.0
2009-09-03 13:50:00,29.13,29.13,29.1,29.1,30400.0,17.3014,17.3014,17.2836,17.2836,30400.0
2009-09-03 13:55:00,29.1,29.11,29.1,29.11,22200.0,17.2836,17.2896,17.2836,17.2896,22200.0
2009-09-03 14:00:00,29.11,29.12,29.11,29.11,17200.0,17.2896,17.2955,17.2896,17.2896,17200.0
2009-09-03 14:05:00,29.11,29.12,29.1,29.1,19400.0,17.2896,17.2955,17.2836,17.2836,19400.0
2009-09-03 14:10:00,29.1,29.11,29.09,29.1,23800.0,17.2836,17.2896,17.2777,17.2836,23800.0
2009-09-03 14:15:00,29.09,29.09,29.08,29.08,23600.0,17.2777,17.2777,17.2717,17.2717,23600.0
2009-09-03 14:20:00,29.08,29.1,29.08,29.09,21000.0,17.2717,17.2836,17.2717,17.2777,21000.0
2009-09-03 14:25:00,29.09,29.11,29.09,29.11,17200.0,17.2777,17.2896,17.2777,17.2896,17200.0
2009-09-03 14:30:00,29.11,29.12,29.11,29.12,21000.0,17.2896,17.2955,17.2896,17.2955,21000.0
2009-09-03 14:35:00,29.11,29.12,29.1,29.1,26200.0,17.2896,17.2955,17.2836,17.2836,26200.0
2009-09-03 14:40:00,29.1,29.11,29.1,29.11,26600.0,17.2836,17.2896,17.2836,17.2896,26600.0
2009-09-03 14:45:00,29.11,29.11,29.09,29.11,39800.0,17.2896,17.2896,17.2777,17.2896,39800.0
2009-09-03 14:50:00,29.11,29.13,29.11,29.12,39000.0,17.2896,17.3014,17.2896,17.2955,39000.0
2009-09-03 14:55:00,29.12,29.13,29.11,29.12,26400.0,17.2955,17.3014,17.2896,17.2955,26400.0
2009-09-03 15:00:00,29.12,29.14,29.12,29.14,40800.0,17.2955,17.3074,17.2955,17.3074,40800.0
2009-09-03 15:05:00,29.14,29.14,29.12,29.14,37000.0,17.3074,17.3074,17.2955,17.3074,37000.0
2009-09-03 15:10:00,29.14,29.14,29.12,29.13,33000.0,17.3074,17.3074,17.2955,17.3014,33000.0
2009-09-03 15:15:00,29.13,29.15,29.12,29.14,51600.0,17.3014,17.3133,17.2955,17.3074,51600.0
2009-09-03 15:20:00,29.14,29.15,29.14,29.15,36200.0,17.3074,17.3133,17.3074,17.3133,36200.0
2009-09-03 15:25:00,29.16,29.16,29.14,29.15,36200.0,17.3192,17.3192,17.3074,17.3133,36200.0
2009-09-03 15:30:00,29.16,29.21,29.16,29.2,81200.0,17.3192,17.3489,17.3192,17.343,81200.0
2009-09-03 15:35:00,29.2,29.22,29.19,29.21,55600.0,17.343,17.3549,17.3371,17.3489,55600.0
2009-09-03 15:40:00,29.21,29.21,29.19,29.21,91600.0,17.3489,17.3489,17.3371,17.3489,91600.0
2009-09-03 15:45:00,29.21,29.24,29.2,29.23,99600.0,17.3489,17.3668,17.343,17.3608,99600.0
2009-09-03 15:50:00,29.23,29.28,29.23,29.28,181000.0,17.3608,17.3905,17.3608,17.3905,181000.0
2009-09-03 15:55:00,29.28,29.32,29.27,29.28,327400.0,17.3905,17.4143,17.3846,17.3905,327400.0
2009-09-04 09:30:00,29.36,29.36,29.27,29.34,135800.0,17.438,17.438,17.3846,17.4262,135800.0
2009-09-04 09:35:00,29.33,29.36,29.23,29.36,52000.0,17.4202,17.438,17.3608,17.438,52000.0
2009-09-04 09:40:00,29.36,29.39,29.32,29.33,28200.0,17.438,17.4559,17.4143,17.4202,28200.0
2009-09-04 09:45:00,29.32,29.34,29.28,29.3,50400.0,17.4143,17.4262,17.3905,17.4024,50400.0
2009-09-04 09:50:00,29.3,29.33,29.27,29.32,54000.0,17.4024,17.4202,17.3846,17.4143,54000.0
2009-09-04 09:55:00,29.33,29.33,29.3,29.3,29000.0,17.4202,17.4202,17.4024,17.4024,29000.0
2009-09-04 10:00:00,29.3,29.31,29.26,29.27,62200.0,17.4024,17.4083,17.3786,17.3846,62200.0
2009-09-04 10:05:00,29.27,29.27,29.25,29.25,30400.0,17.3846,17.3846,17.3727,17.3727,30400.0
2009-09-04 10:10:00,29.25,29.27,29.25,29.25,71000.0,17.3727,17.3846,17.3727,17.3727,71000.0
2009-09-04 10:15:00,29.25,29.26,29.24,29.24,40200.0,17.3727,17.3786,17.3668,17.3668,40200.0
2009-09-04 10:20:00,29.24,29.25,29.23,29.23,21400.0,17.3668,17.3727,17.3608,17.3608,21400.0
2009-09-04 10:25:00,29.23,29.23,29.21,29.21,11400.0,17.3608,17.3608,17.3489,17.3489,11400.0
2009-09-04 10:30:00,29.21,29.24,29.2,29.24,26400.0,17.3489,17.3668,17.343,17.3668,26400.0
2009-09-04 10:35:00,29.24,29.25,29.23,29.24,30800.0,17.3668,17.3727,17.3608,17.3668,30800.0
2009-09-04 10:40:00,29.24,29.24,29.2,29.2,32200.0,17.3668,17.3668,17.343,17.343,32200.0
2009-09-04 10:45:00,29.2,29.22,29.2,29.22,22600.0,17.343,17.3549,17.343,17.3549,22600.0
2009-09-04 10:50:00,29.22,29.25,29.21,29.25,34800.0,17.3549,17.3727,17.3489,17.3727,34800.0
2009-09-04 10:55:00,29.25,29.25,29.24,29.25,26400.0,17.3727,17.3727,17.3668,17.3727,26400.0
2009-09-04 11:00:00,29.25,29.25,29.23,29.24,53000.0,17.3727,17.3727,17.3608,17.3668,53000.0
2009-09-04 11:05:00,29.23,29.23,29.2,29.21,56800.0,17.3608,17.3608,17.343,17.3489,56800.0
2009-09-04 11:10:00,29.21,29.23,29.2,29.21,53800.0,17.3489,17.3608,17.343,17.3489,53800.0
2009-09-04 11:15:00,29.21,29.21,29.2,29.2,11200.0,17.3489,17.3489,17.343,17.343,11200.0
2009-09-04 11:20:00,29.2,29.22,29.2,29.22,20400.0,17.343,17.3549,17.343,17.3549,20400.0
2009-09-04 11:25:00,29.21,29.22,29.21,29.22,12400.0,17.3489,17.3549,17.3489,17.3549,12400.0
2009-09-04 11:30:00,29.21,29.27,29.21,29.26,61200.0,17.3489,17.3846,17.3489,17.3786,61200.0
2009-09-04 11:35:00,29.26,29.28,29.24,29.24,24400.0,17.3786,17.3905,17.3668,17.3668,24400.0
2009-09-04 11:40:00,29.24,29.25,29.24,29.24,7800.0,17.3668,17.3727,17.3668,17.3668,7800.0
2009-09-04 11:45:00,29.24,29.25,29.24,29.24,11800.0,17.3668,17.3727,17.3668,17.3668,11800.0
2009-09-04 11:50:00,29.24,29.25,29.24,29.24,18200.0,17.3668,17.3727,17.3668,17.3668,18200.0
2009-09-04 11:55:00,29.24,29.27,29.24,29.27,21000.0,17.3668,17.3846,17.3668,17.3846,21000.0
2009-09-04 12:00:00,29.28,29.31,29.28,29.31,39200.0,17.3905,17.4083,17.3905,17.4083,39200.0
2009-09-04 12:05:00,29.31,29.35,29.3,29.34,28200.0,17.4083,17.4321,17.4024,17.4262,28200.0
2009-09-04 12:10:00,29.34,29.34,29.32,29.32,28600.0,17.4262,17.4262,17.4143,17.4143,28600.0
2009-09-04 12:15:00,29.32,29.32,29.3,29.3,26200.0,17.4143,17.4143,17.4024,17.4024,26200.0
2009-09-04 12:20:00,29.3,29.34,29.3,29.34,33400.0,17.4024,17.4262,17.4024,17.4262,33400.0
2009-09-04 12:25:00,29.33,29.35,29.33,29.33,9000.0,17.4202,17.4321,17.4202,17.4202,9000.0
2009-09-04 12:30:00,29.33,29.34,29.32,29.32,23600.0,17.4202,17.4262,17.4143,17.4143,23600.0
2009-09-04 12:35:00,29.32,29.32,29.29,29.3,39800.0,17.4143,17.4143,17.3965,17.4024,39800.0
2009-09-04 12:40:00,29.3,29.31,29.28,29.3,34400.0,17.4024,17.4083,17.3905,17.4024,34400.0
2009-09-04 12:45:00,29.29,29.34,29.29,29.31,69800.0,17.3965,17.4262,17.3965,17.4083,69800.0
2009-09-04 12:50:00,29.32,29.32,29.3,29.3,10800.0,17.4143,17.4143,17.4024,17.4024,10800.0
2009-09-04 12:55:00,29.3,29.31,29.28,29.28,17000.0,17.4024,17.4083,17.3905,17.3905,17000.0
2009-09-04 13:00:00,29.29,29.29,29.28,29.28,11400.0,17.3965,17.3965,17.3905,17.3905,11400.0
2009-09-04 13:05:00,29.28,29.29,29.27,29.27,16400.0,17.3905,17.3965,17.3846,17.3846,16400.0
2009-09-04 13:10:00,29.27,29.28,29.27,29.27,12600.0,17.3846,17.3905,17.3846,17.3846,12600.0
2009-09-04 13:15:00,29.27,29.29,29.27,29.28,19000.0,17.3846,17.3965,17.3846,17.3905,19000.0
2009-09-04 13:20:00,29.28,29.29,29.27,29.28,32000.0,17.3905,17.3965,17.3846,17.3905,32000.0
2009-09-04 13:25:00,29.28,29.29,29.28,29.29,17800.0,17.3905,17.3965,17.3905,17.3965,17800.0
2009-09-04 13:30:00,29.29,29.29,29.28,29.28,17600.0,17.3965,17.3965,17.3905,17.3905,17600.0
2009-09-04 13:35:00,29.28,29.28,29.27,29.27,45200.0,17.3905,17.3905,17.3846,17.3846,45200.0
2009-09-04 13:40:00,29.27,29.28,29.26,29.27,35000.0,17.3846,17.3905,17.3786,17.3846,35000.0
2009-09-04 13:45:00,29.27,29.28,29.27,29.28,7000.0,17.3846,17.3905,17.3846,17.3905,7000.0
2009-09-04 13:50:00,29.28,29.28,29.26,29.26,20000.0,17.3905,17.3905,17.3786,17.3786,20000.0
2009-09-04 13:55:00,29.26,29.27,29.25,29.25,16200.0,17.3786,17.3846,17.3727,17.3727,16200.0
2009-09-04 14:00:00,29.25,29.27,29.25,29.27,29400.0,17.3727,17.3846,17.3727,17.3846,29400.0
2009-09-04 14:05:00,29.26,29.27,29.25,29.25,11600.0,17.3786,17.3846,17.3727,17.3727,11600.0
2009-09-04 14:10:00,29.26,29.26,29.2,29.2,216000.0,17.3786,17.3786,17.343,17.343,216000.0
2009-09-04 14:15:00,29.2,29.22,29.17,29.19,123400.0,17.343,17.3549,17.3252,17.3371,123400.0
2009-09-04 14:20:00,29.19,29.21,29.19,29.21,13600.0,17.3371,17.3489,17.3371,17.3489,13600.0
2009-09-04 14:25:00,29.21,29.22,29.2,29.2,13400.0,17.3489,17.3549,17.343,17.343,13400.0
2009-09-04 14:30:00,29.2,29.21,29.18,29.19,23800.0,17.343,17.3489,17.3311,17.3371,23800.0
2009-09-04 14:35:00,29.19,29.21,29.19,29.2,20800.0,17.3371,17.3489,17.3371,17.343,20800.0
2009-09-04 14:40:00,29.2,29.23,29.2,29.23,12600.0,17.343,17.3608,17.343,17.3608,12600.0
2009-09-04 14:45:00,29.24,29.25,29.23,29.24,18200.0,17.3668,17.3727,17.3608,17.3668,18200.0
2009-09-04 14:50:00,29.24,29.25,29.24,29.25,17600.0,17.3668,17.3727,17.3668,17.3727,17600.0
2009-09-04 14:55:00,29.25,29.28,29.25,29.28,26000.0,17.3727,17.3905,17.3727,17.3905,26000.0
2009-09-04 15:00:00,29.28,29.3,29.27,29.27,37400.0,17.3905,17.4024,17.3846,17.3846,37400.0
2009-09-04 15:05:00,29.28,29.28,29.23,29.23,58200.0,17.3905,17.3905,17.3608,17.3608,58200.0
2009-09-04 15:10:00,29.24,29.25,29.21,29.21,35400.0,17.3668,17.3727,17.3489,17.3489,35400.0
2009-09-04 15:15:00,29.21,29.23,29.21,29.22,14000.0,17.3489,17.3608,17.3489,17.3549,14000.0
2009-09-04 15:20:00,29.21,29.25,29.21,29.25,24400.0,17.3489,17.3727,17.3489,17.3727,24400.0
2009-09-04 15:25:00,29.25,29.25,29.24,29.25,18200.0,17.3727,17.3727,17.3668,17.3727,18200.0
2009-09-04 15:30:00,29.25,29.25,29.23,29.24,49200.0,17.3727,17.3727,17.3608,17.3668,49200.0
2009-09-04 15:35:00,29.24,29.25,29.24,29.24,63600.0,17.3668,17.3727,17.3668,17.3668,63600.0
2009-09-04 15:40:00,29.24,29.27,29.24,29.27,73600.0,17.3668,17.3846,17.3668,17.3846,73600.0
2009-09-04 15:45:00,29.27,29.28,29.24,29.25,112000.0,17.3846,17.3905,17.3668,17.3727,112000.0
2009-09-04 15:50:00,29.25,29.28,29.24,29.25,133200.0,17.3727,17.3905,17.3668,17.3727,133200.0
2009-09-04 15:55:00,29.25,29.28,29.25,29.27,101600.0,17.3727,17.3905,17.3727,17.3846,101600.0
2009-09-08 09:30:00,29.68,29.93,29.31,29.88,450800.0,17.6281,17.7766,17.4083,17.7469,450800.0
2009-09-08 09:35:00,29.91,30.11,29.86,30.1,318400.0,17.7647,17.8835,17.735,17.8775,318400.0
2009-09-08 09:40:00,30.1,30.11,29.98,30.0,237600.0,17.8775,17.8835,17.8063,17.8182,237600.0
2009-09-08 09:45:00,30.0,30.06,29.98,30.0,253400.0,17.8182,17.8538,17.8063,17.8182,253400.0
2009-09-08 09:50:00,30.0,30.01,29.93,30.01,153600.0,17.8182,17.8241,17.7766,17.8241,153600.0
2009-09-08 09:55:00,30.01,30.01,29.96,30.0,98000.0,17.8241,17.8241,17.7944,17.8182,98000.0
2009-09-08 10:00:00,30.0,30.09,29.99,30.08,105400.0,17.8182,17.8716,17.8122,17.8657,105400.0
2009-09-08 10:05:00,30.07,30.15,30.06,30.13,186600.0,17.8597,17.9072,17.8538,17.8954,186600.0
2009-09-08 10:10:00,30.14,30.17,30.06,30.06,215600.0,17.9013,17.9191,17.8538,17.8538,215600.0
2009-09-08 10:15:00,30.06,30.12,30.05,30.09,151600.0,17.8538,17.8894,17.8479,17.8716,151600.0
2009-09-08 10:20:00,30.09,30.13,30.06,30.09,101200.0,17.8716,17.8954,17.8538,17.8716,101200.0
2009-09-08 10:25:00,30.08,30.15,30.06,30.14,82800.0,17.8657,17.9072,17.8538,17.9013,82800.0
2009-09-08 10:30:00,30.13,30.17,30.13,30.15,126400.0,17.8954,17.9191,17.8954,17.9072,126400.0
2009-09-08 10:35:00,30.15,30.17,30.15,30.15,89800.0,17.9072,17.9191,17.9072,17.9072,89800.0
2009-09-08 10:40:00,30.15,30.16,30.05,30.06,151400.0,17.9072,17.9132,17.8479,17.8538,151400.0
2009-09-08 10:45:00,30.07,30.08,30.04,30.05,102400.0,17.8597,17.8657,17.8419,17.8479,102400.0
2009-09-08 10:50:00,30.06,30.07,29.98,29.99,153800.0,17.8538,17.8597,17.8063,17.8122,153800.0
2009-09-08 10:55:00,29.99,30.02,29.97,30.02,55200.0,17.8122,17.83,17.8003,17.83,55200.0
2009-09-08 11:00:00,30.01,30.04,30.01,30.03,32800.0,17.8241,17.8419,17.8241,17.836,32800.0
2009-09-08 11:05:00,30.03,30.07,30.03,30.06,35200.0,17.836,17.8597,17.836,17.8538,35200.0
2009-09-08 11:10:00,30.06,30.09,30.06,30.08,29800.0,17.8538,17.8716,17.8538,17.8657,29800.0
2009-09-08 11:15:00,30.08,30.1,30.07,30.1,35200.0,17.8657,17.8775,17.8597,17.8775,35200.0
2009-09-08 11:20:00,30.1,30.14,30.09,30.14,115400.0,17.8775,17.9013,17.8716,17.9013,115400.0
2009-09-08 11:25:00,30.14,30.17,30.11,30.11,401000.0,17.9013,17.9191,17.8835,17.8835,401000.0
2009-09-08 11:30:00,30.11,30.13,30.09,30.13,48400.0,17.8835,17.8954,17.8716,17.8954,48400.0
2009-09-08 11:35:00,30.11,30.14,30.09,30.13,38400.0,17.8835,17.9013,17.8716,17.8954,38400.0
2009-09-08 11:40:00,30.14,30.14,30.06,30.06,39000.0,17.9013,17.9013,17.8538,17.8538,39000.0
2009-09-08 11:45:00,30.07,30.13,30.06,30.11,103200.0,17.8597,17.8954,17.8538,17.8835,103200.0
2009-09-08 11:50:00,30.13,30.14,30.1,30.14,36000.0,17.8954,17.9013,17.8775,17.9013,36000.0
2009-09-08 11:55:00,30.14,30.15,30.12,30.13,29800.0,17.9013,17.9072,17.8894,17.8954,29800.0
2009-09-08 12:00:00,30.13,30.16,30.13,30.14,18400.0,17.8954,17.9132,17.8954,17.9013,18400.0
2009-09-08 12:05:00,30.14,30.17,30.14,30.15,31200.0,17.9013,17.9191,17.9013,17.9072,31200.0
2009-09-08 12:10:00,30.15,30.16,30.15,30.15,12600.0,17.9072,17.9132,17.9072,17.9072,12600.0
2009-09-08 12:15:00,30.15,30.16,30.14,30.14,18600.0,17.9072,17.9132,17.9013,17.9013,18600.0
2009-09-08 12:20:00,30.14,30.17,30.14,30.17,30000.0,17.9013,17.9191,17.9013,17.9191,30000.0
2009-09-08 12:25:00,30.17,30.17,30.16,30.17,24800.0,17.9191,17.9191,17.9132,17.9191,24800.0
2009-09-08 12:30:00,30.17,30.17,30.15,30.15,22000.0,17.9191,17.9191,17.9072,17.9072,22000.0
2009-09-08 12:35:00,30.15,30.15,30.15,30.15,15600.0,17.9072,17.9072,17.9072,17.9072,15600.0
2009-09-08 12:40:00,30.15,30.15,30.14,30.14,25000.0,17.9072,17.9072,17.9013,17.9013,25000.0
2009-09-08 12:45:00,30.14,30.15,30.11,30.13,38600.0,17.9013,17.9072,17.8835,17.8954,38600.0
2009-09-08 12:50:00,30.13,30.14,30.13,30.14,30400.0,17.8954,17.9013,17.8954,17.9013,30400.0
2009-09-08 12:55:00,30.14,30.14,30.11,30.13,45800.0,17.9013,17.9013,17.8835,17.8954,45800.0
2009-09-08 13:00:00,30.13,30.15,30.12,30.15,17200.0,17.8954,17.9072,17.8894,17.9072,17200.0
2009-09-08 13:05:00,30.15,30.15,30.14,30.14,16800.0,17.9072,17.9072,17.9013,17.9013,16800.0
2009-09-08 13:10:00,30.14,30.15,30.12,30.12,26000.0,17.9013,17.9072,17.8894,17.8894,26000.0
2009-09-08 13:15:00,30.13,30.14,30.12,30.14,26600.0,17.8954,17.9013,17.8894,17.9013,26600.0
2009-09-08 13:20:00,30.14,30.14,30.12,30.13,85200.0,17.9013,17.9013,17.8894,17.8954,85200.0
2009-09-08 13:25:00,30.13,30.13,30.11,30.13,25600.0,17.8954,17.8954,17.8835,17.8954,25600.0
2009-09-08 13:30:00,30.13,30.13,30.13,30.13,21600.0,17.8954,17.8954,17.8954,17.8954,21600.0
2009-09-08 13:35:00,30.13,30.14,30.13,30.14,22200.0,17.8954,17.9013,17.8954,17.9013,22200.0
2009-09-08 13:40:00,30.14,30.14,30.11,30.13,66600.0,17.9013,17.9013,17.8835,17.8954,66600.0
2009-09-08 13:45:00,30.13,30.13,30.11,30.13,54000.0,17.8954,17.8954,17.8835,17.8954,54000.0
2009-09-08 13:50:00,30.13,30.14,30.11,30.14,161800.0,17.8954,17.9013,17.8835,17.9013,161800.0
2009-09-08 13:55:00,30.14,30.16,30.13,30.14,108600.0,17.9013,17.9132,17.8954,17.9013,108600.0
2009-09-08 14:00:00,30.15,30.15,30.12,30.12,37800.0,17.9072,17.9072,17.8894,17.8894,37800.0
2009-09-08 14:05:00,30.13,30.13,30.12,30.12,119800.0,17.8954,17.8954,17.8894,17.8894,119800.0
2009-09-08 14:10:00,30.12,30.14,30.1,30.13,59800.0,17.8894,17.9013,17.8775,17.8954,59800.0
2009-09-08 14:15:00,30.14,30.14,30.1,30.13,73200.0,17.9013,17.9013,17.8775,17.8954,73200.0
2009-09-08 14:20:00,30.13,30.14,30.12,30.12,52600.0,17.8954,17.9013,17.8894,17.8894,52600.0
2009-09-08 14:25:00,30.12,30.14,30.11,30.13,42000.0,17.8894,17.9013,17.8835,17.8954,42000.0
2009-09-08 14:30:00,30.13,30.14,30.12,30.13,27800.0,17.8954,17.9013,17.8894,17.8954,27800.0
2009-09-08 14:35:00,30.13,30.14,30.13,30.13,19200.0,17.8954,17.9013,17.8954,17.8954,19200.0
2009-09-08 14:40:00,30.13,30.15,30.13,30.15,39800.0,17.8954,17.9072,17.8954,17.9072,39800.0
2009-09-08 14:45:00,30.15,30.17,30.15,30.16,53000.0,17.9072,17.9191,17.9072,17.9132,53000.0
2009-09-08 14:50:00,30.16,30.16,30.15,30.15,48400.0,17.9132,17.9132,17.9072,17.9072,48400.0
2009-09-08 14:55:00,30.15,30.16,30.14,30.16,45200.0,17.9072,17.9132,17.9013,17.9132,45200.0
2009-09-08 15:00:00,30.15,30.15,30.13,30.15,89600.0,17.9072,17.9072,17.8954,17.9072,89600.0
2009-09-08 15:05:00,30.15,30.17,30.14,30.15,102600.0,17.9072,17.9191,17.9013,17.9072,102600.0
2009-09-08 15:10:00,30.15,30.16,30.14,30.16,61200.0,17.9072,17.9132,17.9013,17.9132,61200.0
2009-09-08 15:15:00,30.15,30.16,30.15,30.16,46600.0,17.9072,17.9132,17.9072,17.9132,46600.0
2009-09-08 15:20:00,30.16,30.2,30.15,30.2,98600.0,17.9132,17.9369,17.9072,17.9369,98600.0
2009-09-08 15:25:00,30.2,30.22,30.19,30.2,160600.0,17.9369,17.9488,17.931,17.9369,160600.0
2009-09-08 15:30:00,30.2,30.21,30.16,30.17,137200.0,17.9369,17.9429,17.9132,17.9191,137200.0
2009-09-08 15:35:00,30.17,30.18,30.15,30.16,62000.0,17.9191,17.9251,17.9072,17.9132,62000.0
2009-09-08 15:40:00,30.17,30.18,30.15,30.18,130200.0,17.9191,17.9251,17.9072,17.9251,130200.0
2009-09-08 15:45:00,30.18,30.19,30.17,30.19,103000.0,17.9251,17.931,17.9191,17.931,103000.0
2009-09-08 15:50:00,30.19,30.24,30.18,30.23,212000.0,17.931,17.9607,17.9251,17.9548,212000.0
2009-09-08 15:55:00,30.23,30.25,30.23,30.25,520000.0,17.9548,17.9666,17.9548,17.9666,520000.0
2009-09-09 09:30:00,30.25,30.27,30.1,30.24,149600.0,17.9666,17.9785,17.8775,17.9607,149600.0
2009-09-09 09:35:00,30.25,30.28,30.23,30.28,97000.0,17.9666,17.9845,17.9548,17.9845,97000.0
2009-09-09 09:40:00,30.26,30.28,30.23,30.24,63200.0,17.9726,17.9845,17.9548,17.9607,63200.0
2009-09-09 09:45:00,30.24,30.25,30.21,30.22,85000.0,17.9607,17.9666,17.9429,17.9488,85000.0
2009-09-09 09:50:00,30.22,30.27,30.22,30.24,56800.0,17.9488,17.9785,17.9488,17.9607,56800.0
2009-09-09 09:55:00,30.24,30.25,30.22,30.24,47800.0,17.9607,17.9666,17.9488,17.9607,47800.0
2009-09-09 10:00:00,30.25,30.26,30.24,30.25,103400.0,17.9666,17.9726,17.9607,17.9666,103400.0
2009-09-09 10:05:00,30.25,30.25,30.2,30.21,203600.0,17.9666,17.9666,17.9369,17.9429,203600.0
2009-09-09 10:10:00,30.21,30.25,30.2,30.25,91600.0,17.9429,17.9666,17.9369,17.9666,91600.0
2009-09-09 10:15:00,30.25,30.28,30.23,30.25,44400.0,17.9666,17.9845,17.9548,17.9666,44400.0
2009-09-09 10:20:00,30.25,30.27,30.25,30.25,32200.0,17.9666,17.9785,17.9666,17.9666,32200.0
2009-09-09 10:25:00,30.25,30.29,30.25,30.25,67000.0,17.9666,17.9904,17.9666,17.9666,67000.0
2009-09-09 10:30:00,30.25,30.25,30.25,30.25,37400.0,17.9666,17.9666,17.9666,17.9666,37400.0
2009-09-09 10:35:00,30.25,30.28,30.24,30.27,42000.0,17.9666,17.9845,17.9607,17.9785,42000.0
2009-09-09 10:40:00,30.27,30.28,30.25,30.25,22800.0,17.9785,17.9845,17.9666,17.9666,22800.0
2009-09-09 10:45:00,30.25,30.26,30.25,30.25,28800.0,17.9666,17.9726,17.9666,17.9666,28800.0
2009-09-09 10:50:00,30.25,30.29,30.25,30.28,44200.0,17.9666,17.9904,17.9666,17.9845,44200.0
2009-09-09 10:55:00,30.28,30.28,30.25,30.27,18000.0,17.9845,17.9845,17.9666,17.9785,18000.0
2009-09-09 11:00:00,30.27,30.28,30.23,30.24,47600.0,17.9785,17.9845,17.9548,17.9607,47600.0
2009-09-09 11:05:00,30.23,30.25,30.21,30.25,94200.0,17.9548,17.9666,17.9429,17.9666,94200.0
2009-09-09 11:10:00,30.25,30.25,30.22,30.24,74200.0,17.9666,17.9666,17.9488,17.9607,74200.0
2009-09-09 11:15:00,30.24,30.25,30.22,30.25,105000.0,17.9607,17.9666,17.9488,17.9666,105000.0
2009-09-09 11:20:00,30.25,30.3,30.25,30.3,39400.0,17.9666,17.9963,17.9666,17.9963,39400.0
2009-09-09 11:25:00,30.3,30.3,30.3,30.3,12400.0,17.9963,17.9963,17.9963,17.9963,12400.0
2009-09-09 11:30:00,30.3,30.31,30.28,30.28,77400.0,17.9963,18.0023,17.9845,17.9845,77400.0
2009-09-09 11:35:00,30.29,30.32,30.29,30.31,42000.0,17.9904,18.0082,17.9904,18.0023,42000.0
2009-09-09 11:40:00,30.31,30.34,30.31,30.32,51600.0,18.0023,18.0201,18.0023,18.0082,51600.0
2009-09-09 11:45:00,30.32,30.32,30.29,30.29,64000.0,18.0082,18.0082,17.9904,17.9904,64000.0
2009-09-09 11:50:00,30.29,30.32,30.28,30.3,62600.0,17.9904,18.0082,17.9845,17.9963,62600.0
2009-09-09 11:55:00,30.3,30.3,30.29,30.3,31400.0,17.9963,17.9963,17.9904,17.9963,31400.0
2009-09-09 12:00:00,30.3,30.3,30.29,30.29,9400.0,17.9963,17.9963,17.9904,17.9904,9400.0
2009-09-09 12:05:00,30.29,30.29,30.25,30.25,15600.0,17.9904,17.9904,17.9666,17.9666,15600.0
2009-09-09 12:10:00,30.25,30.26,30.24,30.24,44200.0,17.9666,17.9726,17.9607,17.9607,44200.0
2009-09-09 12:15:00,30.24,30.3,30.24,30.28,90600.0,17.9607,17.9963,17.9607,17.9845,90600.0
2009-09-09 12:20:00,30.29,30.3,30.25,30.25,101400.0,17.9904,17.9963,17.9666,17.9666,101400.0
2009-09-09 12:25:00,30.25,30.25,30.24,30.25,51000.0,17.9666,17.9666,17.9607,17.9666,51000.0
2009-09-09 12:30:00,30.24,30.27,30.24,30.24,39600.0,17.9607,17.9785,17.9607,17.9607,39600.0
2009-09-09 12:35:00,30.24,30.25,30.23,30.23,54200.0,17.9607,17.9666,17.9548,17.9548,54200.0
2009-09-09 12:40:00,30.23,30.25,30.23,30.25,35400.0,17.9548,17.9666,17.9548,17.9666,35400.0
2009-09-09 12:45:00,30.25,30.25,30.25,30.25,12200.0,17.9666,17.9666,17.9666,17.9666,12200.0
2009-09-09 12:50:00,30.25,30.26,30.24,30.24,20200.0,17.9666,17.9726,17.9607,17.9607,20200.0
2009-09-09 12:55:00,30.25,30.25,30.24,30.25,47200.0,17.9666,17.9666,17.9607,17.9666,47200.0
2009-09-09 13:00:00,30.25,30.26,30.24,30.25,121200.0,17.9666,17.9726,17.9607,17.9666,121200.0
2009-09-09 13:05:00,30.25,30.25,30.25,30.25,16800.0,17.9666,17.9666,17.9666,17.9666,16800.0
2009-09-09 13:10:00,30.25,30.26,30.24,30.24,74800.0,17.9666,17.9726,17.9607,17.9607,74800.0
2009-09-09 13:15:00,30.24,30.26,30.24,30.25,17800.0,17.9607,17.9726,17.9607,17.9666,17800.0
2009-09-09 13:20:00,30.25,30.26,30.23,30.23,34800.0,17.9666,17.9726,17.9548,17.9548,34800.0
2009-09-09 13:25:00,30.24,30.25,30.23,30.24,41800.0,17.9607,17.9666,17.9548,17.9607,41800.0
2009-09-09 13:30:00,30.23,30.25,30.23,30.25,108200.0,17.9548,17.9666,17.9548,17.9666,108200.0
2009-09-09 13:35:00,30.24,30.25,30.22,30.24,51600.0,17.9607,17.9666,17.9488,17.9607,51600.0
2009-09-09 13:40:00,30.24,30.25,30.24,30.25,13400.0,17.9607,17.9666,17.9607,17.9666,13400.0
2009-09-09 13:45:00,30.25,30.25,30.25,30.25,9200.0,17.9666,17.9666,17.9666,17.9666,9200.0
2009-09-09 13:50:00,30.25,30.27,30.24,30.27,25600.0,17.9666,17.9785,17.9607,17.9785,25600.0
2009-09-09 13:55:00,30.27,30.28,30.25,30.27,25600.0,17.9785,17.9845,17.9666,17.9785,25600.0
2009-09-09 14:00:00,30.27,30.27,30.25,30.26,14200.0,17.9785,17.9785,17.9666,17.9726,14200.0
2009-09-09 14:05:00,30.26,30.27,30.24,30.25,31200.0,17.9726,17.9785,17.9607,17.9666,31200.0
2009-09-09 14:10:00,30.25,30.3,30.25,30.27,54200.0,17.9666,17.9963,17.9666,17.9785,54200.0
2009-09-09 14:15:00,30.27,30.27,30.22,30.23,34400.0,17.9785,17.9785,17.9488,17.9548,34400.0
2009-09-09 14:20:00,30.23,30.26,30.22,30.25,103000.0,17.9548,17.9726,17.9488,17.9666,103000.0
2009-09-09 14:25:00,30.25,30.27,30.25,30.27,23400.0,17.9666,17.9785,17.9666,17.9785,23400.0
2009-09-09 14:30:00,30.27,30.28,30.25,30.26,30000.0,17.9785,17.9845,17.9666,17.9726,30000.0
2009-09-09 14:35:00,30.25,30.27,30.25,30.25,27600.0,17.9666,17.9785,17.9666,17.9666,27600.0
2009-09-09 14:40:00,30.25,30.27,30.25,30.25,45800.0,17.9666,17.9785,17.9666,17.9666,45800.0
2009-09-09 14:45:00,30.25,30.27,30.24,30.25,59000.0,17.9666,17.9785,17.9607,17.9666,59000.0
2009-09-09 14:50:00,30.25,30.26,30.24,30.26,42600.0,17.9666,17.9726,17.9607,17.9726,42600.0
2009-09-09 14:55:00,30.26,30.27,30.25,30.25,53600.0,17.9726,17.9785,17.9666,17.9666,53600.0
2009-09-09 15:00:00,30.27,30.27,30.24,30.26,71800.0,17.9785,17.9785,17.9607,17.9726,71800.0
2009-09-09 15:05:00,30.27,30.3,30.26,30.3,53600.0,17.9785,17.9963,17.9726,17.9963,53600.0
2009-09-09 15:10:00,30.3,30.3,30.27,30.28,76400.0,17.9963,17.9963,17.9785,17.9845,76400.0
2009-09-09 15:15:00,30.28,30.28,30.25,30.25,25800.0,17.9845,17.9845,17.9666,17.9666,25800.0
2009-09-09 15:20:00,30.26,30.27,30.25,30.26,25000.0,17.9726,17.9785,17.9666,17.9726,25000.0
2009-09-09 15:25:00,30.27,30.27,30.25,30.26,36200.0,17.9785,17.9785,17.9666,17.9726,36200.0
2009-09-09 15:30:00,30.27,30.28,30.25,30.25,77200.0,17.9785,17.9845,17.9666,17.9666,77200.0
2009-09-09 15:35:00,30.25,30.25,30.24,30.25,111800.0,17.9666,17.9666,17.9607,17.9666,111800.0
2009-09-09 15:40:00,30.25,30.25,30.24,30.25,133200.0,17.9666,17.9666,17.9607,17.9666,133200.0
2009-09-09 15:45:00,30.24,30.27,30.24,30.27,123200.0,17.9607,17.9785,17.9607,17.9785,123200.0
2009-09-09 15:50:00,30.27,30.28,30.25,30.25,133600.0,17.9785,17.9845,17.9666,17.9666,133600.0
2009-09-09 15:55:00,30.25,30.27,30.23,30.26,240000.0,17.9666,17.9785,17.9548,17.9726,240000.0
2009-09-10 09:30:00,30.3,30.4,30.13,30.36,283400.0,17.9963,18.0557,17.8954,18.032,283400.0
2009-09-10 09:35:00,30.36,30.4,30.3,30.37,132600.0,18.032,18.0557,17.9963,18.0379,132600.0
2009-09-10 09:40:00,30.36,30.4,30.28,30.33,217000.0,18.032,18.0557,17.9845,18.0142,217000.0
2009-09-10 09:45:00,30.3,30.43,30.3,30.4,194800.0,17.9963,18.0735,17.9963,18.0557,194800.0
2009-09-10 09:50:00,30.4,30.4,30.33,30.34,61200.0,18.0557,18.0557,18.0142,18.0201,61200.0
2009-09-10 09:55:00,30.34,30.34,30.21,30.21,146400.0,18.0201,18.0201,17.9429,17.9429,146400.0
2009-09-10 10:00:00,30.22,30.24,30.15,30.18,117800.0,17.9488,17.9607,17.9072,17.9251,117800.0
2009-09-10 10:05:00,30.18,30.2,30.05,30.05,168000.0,17.9251,17.9369,17.8479,17.8479,168000.0
2009-09-10 10:10:00,30.05,30.18,30.04,30.16,175800.0,17.8479,17.9251,17.8419,17.9132,175800.0
2009-09-10 10:15:00,30.16,30.22,30.16,30.22,98400.0,17.9132,17.9488,17.9132,17.9488,98400.0
2009-09-10 10:20:00,30.21,30.22,30.17,30.18,166000.0,17.9429,17.9488,17.9191,17.9251,166000.0
2009-09-10 10:25:00,30.18,30.21,30.15,30.15,58200.0,17.9251,17.9429,17.9072,17.9072,58200.0
2009-09-10 10:30:00,30.16,30.22,30.16,30.2,45600.0,17.9132,17.9488,17.9132,17.9369,45600.0
2009-09-10 10:35:00,30.19,30.25,30.18,30.23,36000.0,17.931,17.9666,17.9251,17.9548,36000.0
2009-09-10 10:40:00,30.23,30.23,30.2,30.2,188600.0,17.9548,17.9548,17.9369,17.9369,188600.0
2009-09-10 10:45:00,30.22,30.22,30.18,30.19,124800.0,17.9488,17.9488,17.9251,17.931,124800.0
2009-09-10 10:50:00,30.19,30.23,30.18,30.22,235000.0,17.931,17.9548,17.9251,17.9488,235000.0
2009-09-10 10:55:00,30.22,30.26,30.22,30.22,75600.0,17.9488,17.9726,17.9488,17.9488,75600.0
2009-09-10 11:00:00,30.22,30.23,30.12,30.14,182200.0,17.9488,17.9548,17.8894,17.9013,182200.0
2009-09-10 11:05:00,30.14,30.14,30.13,30.13,63000.0,17.9013,17.9013,17.8954,17.8954,63000.0
2009-09-10 11:10:00,30.13,30.13,30.08,30.09,49200.0,17.8954,17.8954,17.8657,17.8716,49200.0
2009-09-10 11:15:00,30.09,30.09,30.07,30.07,36600.0,17.8716,17.8716,17.8597,17.8597,36600.0
2009-09-10 11:20:00,30.08,30.09,30.03,30.05,49400.0,17.8657,17.8716,17.836,17.8479,49400.0
2009-09-10 11:25:00,30.05,30.06,30.0,30.0,39800.0,17.8479,17.8538,17.8182,17.8182,39800.0
2009-09-10 11:30:00,30.0,30.02,29.96,29.96,68800.0,17.8182,17.83,17.7944,17.7944,68800.0
2009-09-10 11:35:00,29.96,30.0,29.95,29.98,41600.0,17.7944,17.8182,17.7885,17.8063,41600.0
2009-09-10 11:40:00,29.98,29.99,29.96,29.99,39600.0,17.8063,17.8122,17.7944,17.8122,39600.0
2009-09-10 11:45:00,29.99,30.06,29.99,30.05,45400.0,17.8122,17.8538,17.8122,17.8479,45400.0
2009-09-10 11:50:00,30.05,30.06,30.02,30.03,33600.0,17.8479,17.8538,17.83,17.836,33600.0
2009-09-10 11:55:00,30.02,30.06,30.02,30.06,17800.0,17.83,17.8538,17.83,17.8538,17800.0
2009-09-10 12:00:00,30.06,30.09,30.06,30.08,22000.0,17.8538,17.8716,17.8538,17.8657,22000.0
2009-09-10 12:05:00,30.09,30.09,30.08,30.09,19800.0,17.8716,17.8716,17.8657,17.8716,19800.0
2009-09-10 12:10:00,30.08,30.09,30.05,30.06,23800.0,17.8657,17.8716,17.8479,17.8538,23800.0
2009-09-10 12:15:00,30.06,30.07,30.05,30.07,13600.0,17.8538,17.8597,17.8479,17.8597,13600.0
2009-09-10 12:20:00,30.07,30.09,30.06,30.08,21200.0,17.8597,17.8716,17.8538,17.8657,21200.0
2009-09-10 12:25:00,30.08,30.1,30.08,30.1,46400.0,17.8657,17.8775,17.8657,17.8775,46400.0
2009-09-10 12:30:00,30.1,30.11,30.09,30.09,77000.0,17.8775,17.8835,17.8716,17.8716,77000.0
2009-09-10 12:35:00,30.09,30.09,30.07,30.08,31200.0,17.8716,17.8716,17.8597,17.8657,31200.0
2009-09-10 12:40:00,30.09,30.11,30.08,30.1,43200.0,17.8716,17.8835,17.8657,17.8775,43200.0
2009-09-10 12:45:00,30.1,30.1,30.09,30.09,15800.0,17.8775,17.8775,17.8716,17.8716,15800.0
2009-09-10 12:50:00,30.09,30.09,30.06,30.09,41400.0,17.8716,17.8716,17.8538,17.8716,41400.0
2009-09-10 12:55:00,30.09,30.1,30.08,30.08,45400.0,17.8716,17.8775,17.8657,17.8657,45400.0
2009-09-10 13:00:00,30.08,30.1,30.07,30.09,73000.0,17.8657,17.8775,17.8597,17.8716,73000.0
2009-09-10 13:05:00,30.09,30.11,30.06,30.07,73800.0,17.8716,17.8835,17.8538,17.8597,73800.0
2009-09-10 13:10:00,30.07,30.07,30.02,30.03,48800.0,17.8597,17.8597,17.83,17.836,48800.0
2009-09-10 13:15:00,30.02,30.05,30.02,30.04,25000.0,17.83,17.8479,17.83,17.8419,25000.0
2009-09-10 13:20:00,30.04,30.06,30.04,30.05,50400.0,17.8419,17.8538,17.8419,17.8479,50400.0
2009-09-10 13:25:00,30.05,30.06,30.05,30.06,16000.0,17.8479,17.8538,17.8479,17.8538,16000.0
2009-09-10 13:30:00,30.06,30.08,30.06,30.08,30400.0,17.8538,17.8657,17.8538,17.8657,30400.0
2009-09-10 13:35:00,30.08,30.08,30.07,30.07,30200.0,17.8657,17.8657,17.8597,17.8597,30200.0
2009-09-10 13:40:00,30.07,30.08,30.05,30.06,53600.0,17.8597,17.8657,17.8479,17.8538,53600.0
2009-09-10 13:45:00,30.05,30.09,30.05,30.08,47800.0,17.8479,17.8716,17.8479,17.8657,47800.0
2009-09-10 13:50:00,30.08,30.11,30.08,30.09,51000.0,17.8657,17.8835,17.8657,17.8716,51000.0
2009-09-10 13:55:00,30.1,30.1,30.07,30.08,98600.0,17.8775,17.8775,17.8597,17.8657,98600.0
2009-09-10 14:00:00,30.08,30.08,30.06,30.06,40200.0,17.8657,17.8657,17.8538,17.8538,40200.0
2009-09-10 14:05:00,30.06,30.08,30.06,30.07,23200.0,17.8538,17.8657,17.8538,17.8597,23200.0
2009-09-10 14:10:00,30.07,30.07,30.06,30.07,19200.0,17.8597,17.8597,17.8538,17.8597,19200.0
2009-09-10 14:15:00,30.06,30.07,30.03,30.03,136600.0,17.8538,17.8597,17.836,17.836,136600.0
2009-09-10 14:20:00,30.03,30.05,30.03,30.04,452600.0,17.836,17.8479,17.836,17.8419,452600.0
2009-09-10 14:25:00,30.04,30.05,30.02,30.04,69000.0,17.8419,17.8479,17.83,17.8419,69000.0
2009-09-10 14:30:00,30.05,30.08,30.04,30.08,166200.0,17.8479,17.8657,17.8419,17.8657,166200.0
2009-09-10 14:35:00,30.07,30.1,30.07,30.1,82000.0,17.8597,17.8775,17.8597,17.8775,82000.0
2009-09-10 14:40:00,30.1,30.11,30.1,30.11,56400.0,17.8775,17.8835,17.8775,17.8835,56400.0
2009-09-10 14:45:00,30.11,30.22,30.11,30.14,106800.0,17.8835,17.9488,17.8835,17.9013,106800.0
2009-09-10 14:50:00,30.15,30.17,30.14,30.17,33400.0,17.9072,17.9191,17.9013,17.9191,33400.0
2009-09-10 14:55:00,30.17,30.18,30.17,30.17,95600.0,17.9191,17.9251,17.9191,17.9191,95600.0
2009-09-10 15:00:00,30.17,30.18,30.15,30.18,99600.0,17.9191,17.9251,17.9072,17.9251,99600.0
2009-09-10 15:05:00,30.18,30.18,30.15,30.16,81800.0,17.9251,17.9251,17.9072,17.9132,81800.0
2009-09-10 15:10:00,30.17,30.18,30.16,30.18,128600.0,17.9191,17.9251,17.9132,17.9251,128600.0
2009-09-10 15:15:00,30.18,30.18,30.16,30.17,43400.0,17.9251,17.9251,17.9132,17.9191,43400.0
2009-09-10 15:20:00,30.17,30.19,30.17,30.19,48600.0,17.9191,17.931,17.9191,17.931,48600.0
2009-09-10 15:25:00,30.19,30.25,30.18,30.25,135800.0,17.931,17.9666,17.9251,17.9666,135800.0
2009-09-10 15:30:00,30.25,30.3,30.25,30.3,186400.0,17.9666,17.9963,17.9666,17.9963,186400.0
2009-09-10 15:35:00,30.3,30.35,30.28,30.35,263800.0,17.9963,18.026,17.9845,18.026,263800.0
2009-09-10 15:40:00,30.35,30.38,30.34,30.35,157400.0,18.026,18.0439,18.0201,18.026,157400.0
2009-09-10 15:45:00,30.35,30.44,30.35,30.41,222400.0,18.026,18.0795,18.026,18.0617,222400.0
2009-09-10 15:50:00,30.41,30.42,30.4,30.4,192000.0,18.0617,18.0676,18.0557,18.0557,192000.0
2009-09-10 15:55:00,30.41,30.46,30.4,30.44,337200.0,18.0617,18.0914,18.0557,18.0795,337200.0
2009-09-11 09:30:00,30.43,30.56,30.33,30.34,129600.0,18.0735,18.1508,18.0142,18.0201,129600.0
2009-09-11 09:35:00,30.33,30.5,30.33,30.5,115000.0,18.0142,18.1151,18.0142,18.1151,115000.0
2009-09-11 09:40:00,30.5,30.5,30.36,30.39,43000.0,18.1151,18.1151,18.032,18.0498,43000.0
2009-09-11 09:45:00,30.38,30.4,30.32,30.35,48200.0,18.0439,18.0557,18.0082,18.026,48200.0
2009-09-11 09:50:00,30.36,30.4,30.34,30.4,53400.0,18.032,18.0557,18.0201,18.0557,53400.0
2009-09-11 09:55:00,30.4,30.5,30.37,30.47,65600.0,18.0557,18.1151,18.0379,18.0973,65600.0
2009-09-11 10:00:00,30.47,30.47,30.41,30.45,70800.0,18.0973,18.0973,18.0617,18.0854,70800.0
2009-09-11 10:05:00,30.46,30.46,30.41,30.45,96000.0,18.0914,18.0914,18.0617,18.0854,96000.0
2009-09-11 10:10:00,30.45,30.45,30.4,30.42,43800.0,18.0854,18.0854,18.0557,18.0676,43800.0
2009-09-11 10:15:00,30.41,30.42,30.37,30.37,86600.0,18.0617,18.0676,18.0379,18.0379,86600.0
2009-09-11 10:20:00,30.36,30.38,30.35,30.35,86400.0,18.032,18.0439,18.026,18.026,86400.0
2009-09-11 10:25:00,30.35,30.35,30.3,30.31,60200.0,18.026,18.026,17.9963,18.0023,60200.0
2009-09-11 10:30:00,30.3,30.32,30.27,30.27,99000.0,17.9963,18.0082,17.9785,17.9785,99000.0
2009-09-11 10:35:00,30.27,30.27,30.17,30.17,324000.0,17.9785,17.9785,17.9191,17.9191,324000.0
2009-09-11 10:40:00,30.17,30.25,30.17,30.25,51400.0,17.9191,17.9666,17.9191,17.9666,51400.0
2009-09-11 10:45:00,30.24,30.25,30.23,30.24,46400.0,17.9607,17.9666,17.9548,17.9607,46400.0
2009-09-11 10:50:00,30.25,30.25,30.22,30.24,13400.0,17.9666,17.9666,17.9488,17.9607,13400.0
2009-09-11 10:55:00,30.24,30.25,30.21,30.23,24600.0,17.9607,17.9666,17.9429,17.9548,24600.0
2009-09-11 11:00:00,30.22,30.24,30.22,30.23,18000.0,17.9488,17.9607,17.9488,17.9548,18000.0
2009-09-11 11:05:00,30.24,30.26,30.24,30.25,22800.0,17.9607,17.9726,17.9607,17.9666,22800.0
2009-09-11 11:10:00,30.25,30.25,30.23,30.25,35200.0,17.9666,17.9666,17.9548,17.9666,35200.0
2009-09-11 11:15:00,30.24,30.24,30.23,30.23,19400.0,17.9607,17.9607,17.9548,17.9548,19400.0
2009-09-11 11:20:00,30.24,30.24,30.23,30.24,16400.0,17.9607,17.9607,17.9548,17.9607,16400.0
2009-09-11 11:25:00,30.25,30.25,30.22,30.22,36800.0,17.9666,17.9666,17.9488,17.9488,36800.0
2009-09-11 11:30:00,30.22,30.23,30.2,30.22,80600.0,17.9488,17.9548,17.9369,17.9488,80600.0
2009-09-11 11:35:00,30.22,30.23,30.22,30.23,47400.0,17.9488,17.9548,17.9488,17.9548,47400.0
2009-09-11 11:40:00,30.23,30.23,30.22,30.23,45400.0,17.9548,17.9548,17.9488,17.9548,45400.0
2009-09-11 11:45:00,30.23,30.26,30.22,30.25,27200.0,17.9548,17.9726,17.9488,17.9666,27200.0
2009-09-11 11:50:00,30.26,30.28,30.24,30.25,35800.0,17.9726,17.9845,17.9607,17.9666,35800.0
2009-09-11 11:55:00,30.25,30.25,30.23,30.25,27600.0,17.9666,17.9666,17.9548,17.9666,27600.0
2009-09-11 12:00:00,30.24,30.25,30.23,30.24,39800.0,17.9607,17.9666,17.9548,17.9607,39800.0
2009-09-11 12:05:00,30.24,30.27,30.24,30.26,18000.0,17.9607,17.9785,17.9607,17.9726,18000.0
2009-09-11 12:10:00,30.26,30.27,30.24,30.27,16200.0,17.9726,17.9785,17.9607,17.9785,16200.0
2009-09-11 12:15:00,30.27,30.29,30.27,30.28,38200.0,17.9785,17.9904,17.9785,17.9845,38200.0
2009-09-11 12:20:00,30.28,30.28,30.25,30.25,26200.0,17.9845,17.9845,17.9666,17.9666,26200.0
2009-09-11 12:25:00,30.25,30.25,30.23,30.23,15800.0,17.9666,17.9666,17.9548,17.9548,15800.0
2009-09-11 12:30:00,30.23,30.23,30.22,30.22,18600.0,17.9548,17.9548,17.9488,17.9488,18600.0
2009-09-11 12:35:00,30.22,30.22,30.18,30.18,32000.0,17.9488,17.9488,17.9251,17.9251,32000.0
2009-09-11 12:40:00,30.17,30.17,30.14,30.14,49000.0,17.9191,17.9191,17.9013,17.9013,49000.0
2009-09-11 12:45:00,30.14,30.22,30.14,30.22,52400.0,17.9013,17.9488,17.9013,17.9488,52400.0
2009-09-11 12:50:00,30.22,30.22,30.19,30.19,23800.0,17.9488,17.9488,17.931,17.931,23800.0
2009-09-11 12:55:00,30.19,30.21,30.19,30.2,15800.0,17.931,17.9429,17.931,17.9369,15800.0
2009-09-11 13:00:00,30.2,30.24,30.2,30.24,31600.0,17.9369,17.9607,17.9369,17.9607,31600.0
2009-09-11 13:05:00,30.23,30.24,30.22,30.23,22200.0,17.9548,17.9607,17.9488,17.9548,22200.0
2009-09-11 13:10:00,30.23,30.25,30.22,30.25,24600.0,17.9548,17.9666,17.9488,17.9666,24600.0
2009-09-11 13:15:00,30.25,30.25,30.25,30.25,20400.0,17.9666,17.9666,17.9666,17.9666,20400.0
2009-09-11 13:20:00,30.25,30.27,30.25,30.25,25200.0,17.9666,17.9785,17.9666,17.9666,25200.0
2009-09-11 13:25:00,30.25,30.27,30.25,30.25,16000.0,17.9666,17.9785,17.9666,17.9666,16000.0
2009-09-11 13:30:00,30.25,30.25,30.25,30.25,22600.0,17.9666,17.9666,17.9666,17.9666,22600.0
2009-09-11 13:35:00,30.25,30.27,30.25,30.26,19200.0,17.9666,17.9785,17.9666,17.9726,19200.0
2009-09-11 13:40:00,30.26,30.29,30.25,30.28,65600.0,17.9726,17.9904,17.9666,17.9845,65600.0
2009-09-11 13:45:00,30.28,30.28,30.25,30.28,38400.0,17.9845,17.9845,17.9666,17.9845,38400.0
2009-09-11 13:50:00,30.27,30.29,30.27,30.29,24600.0,17.9785,17.9904,17.9785,17.9904,24600.0
2009-09-11 13:55:00,30.29,30.3,30.25,30.25,30400.0,17.9904,17.9963,17.9666,17.9666,30400.0
2009-09-11 14:00:00,30.25,30.31,30.25,30.31,32400.0,17.9666,18.0023,17.9666,18.0023,32400.0
2009-09-11 14:05:00,30.31,30.32,30.3,30.31,17000.0,18.0023,18.0082,17.9963,18.0023,17000.0
2009-09-11 14:10:00,30.31,30.32,30.28,30.31,155000.0,18.0023,18.0082,17.9845,18.0023,155000.0
2009-09-11 14:15:00,30.31,30.31,30.28,30.28,119200.0,18.0023,18.0023,17.9845,17.9845,119200.0
2009-09-11 14:20:00,30.28,30.31,30.27,30.28,101400.0,17.9845,18.0023,17.9785,17.9845,101400.0
2009-09-11 14:25:00,30.28,30.31,30.28,30.28,75400.0,17.9845,18.0023,17.9845,17.9845,75400.0
2009-09-11 14:30:00,30.28,30.3,30.28,30.28,30600.0,17.9845,17.9963,17.9845,17.9845,30600.0
2009-09-11 14:35:00,30.28,30.29,30.26,30.26,27400.0,17.9845,17.9904,17.9726,17.9726,27400.0
2009-09-11 14:40:00,30.26,30.27,30.25,30.27,26400.0,17.9726,17.9785,17.9666,17.9785,26400.0
2009-09-11 14:45:00,30.26,30.27,30.24,30.25,34000.0,17.9726,17.9785,17.9607,17.9666,34000.0
2009-09-11 14:50:00,30.25,30.25,30.23,30.23,21200.0,17.9666,17.9666,17.9548,17.9548,21200.0
2009-09-11 14:55:00,30.23,30.25,30.21,30.21,38600.0,17.9548,17.9666,17.9429,17.9429,38600.0
2009-09-11 15:00:00,30.22,30.23,30.21,30.22,53200.0,17.9488,17.9548,17.9429,17.9488,53200.0
2009-09-11 15:05:00,30.23,30.25,30.22,30.23,41600.0,17.9548,17.9666,17.9488,17.9548,41600.0
2009-09-11 15:10:00,30.23,30.25,30.23,30.25,33600.0,17.9548,17.9666,17.9548,17.9666,33600.0
2009-09-11 15:15:00,30.25,30.26,30.25,30.25,27400.0,17.9666,17.9726,17.9666,17.9666,27400.0
2009-09-11 15:20:00,30.25,30.28,30.25,30.28,89600.0,17.9666,17.9845,17.9666,17.9845,89600.0
2009-09-11 15:25:00,30.28,30.3,30.27,30.29,57200.0,17.9845,17.9963,17.9785,17.9904,57200.0
2009-09-11 15:30:00,30.29,30.29,30.26,30.29,53400.0,17.9904,17.9904,17.9726,17.9904,53400.0
2009-09-11 15:35:00,30.29,30.29,30.25,30.26,54800.0,17.9904,17.9904,17.9666,17.9726,54800.0
2009-09-11 15:40:00,30.25,30.3,30.25,30.3,74000.0,17.9666,17.9963,17.9666,17.9963,74000.0
2009-09-11 15:45:00,30.29,30.3,30.25,30.27,86200.0,17.9904,17.9963,17.9666,17.9785,86200.0
2009-09-11 15:50:00,30.27,30.29,30.27,30.29,66400.0,17.9785,17.9904,17.9785,17.9904,66400.0
2009-09-11 15:55:00,30.29,30.3,30.28,30.29,171800.0,17.9904,17.9963,17.9845,17.9904,171800.0
2009-09-14 09:30:00,30.18,30.36,30.18,30.25,72800.0,17.9251,18.032,17.9251,17.9666,72800.0
2009-09-14 09:35:00,30.25,30.25,30.14,30.14,33400.0,17.9666,17.9666,17.9013,17.9013,33400.0
2009-09-14 09:40:00,30.17,30.25,30.16,30.2,46600.0,17.9191,17.9666,17.9132,17.9369,46600.0
2009-09-14 09:45:00,30.2,30.21,30.17,30.2,40800.0,17.9369,17.9429,17.9191,17.9369,40800.0
2009-09-14 09:50:00,30.18,30.22,30.16,30.16,27400.0,17.9251,17.9488,17.9132,17.9132,27400.0
2009-09-14 09:55:00,30.17,30.17,30.13,30.17,22000.0,17.9191,17.9191,17.8954,17.9191,22000.0
2009-09-14 10:00:00,30.18,30.18,30.14,30.15,28200.0,17.9251,17.9251,17.9013,17.9072,28200.0
2009-09-14 10:05:00,30.15,30.21,30.15,30.21,14200.0,17.9072,17.9429,17.9072,17.9429,14200.0
2009-09-14 10:10:00,30.2,30.21,30.15,30.15,18800.0,17.9369,17.9429,17.9072,17.9072,18800.0
2009-09-14 10:15:00,30.16,30.24,30.16,30.21,19600.0,17.9132,17.9607,17.9132,17.9429,19600.0
2009-09-14 10:20:00,30.22,30.28,30.21,30.22,36200.0,17.9488,17.9845,17.9429,17.9488,36200.0
2009-09-14 10:25:00,30.23,30.25,30.22,30.24,18200.0,17.9548,17.9666,17.9488,17.9607,18200.0
2009-09-14 10:30:00,30.23,30.24,30.21,30.21,36600.0,17.9548,17.9607,17.9429,17.9429,36600.0
2009-09-14 10:35:00,30.22,30.22,30.17,30.2,11800.0,17.9488,17.9488,17.9191,17.9369,11800.0
2009-09-14 10:40:00,30.2,30.21,30.17,30.21,14400.0,17.9369,17.9429,17.9191,17.9429,14400.0
2009-09-14 10:45:00,30.21,30.22,30.18,30.22,19000.0,17.9429,17.9488,17.9251,17.9488,19000.0
2009-09-14 10:50:00,30.22,30.25,30.18,30.18,44000.0,17.9488,17.9666,17.9251,17.9251,44000.0
2009-09-14 10:55:00,30.18,30.2,30.18,30.2,29400.0,17.9251,17.9369,17.9251,17.9369,29400.0
2009-09-14 11:00:00,30.19,30.2,30.16,30.18,23600.0,17.931,17.9369,17.9132,17.9251,23600.0
2009-09-14 11:05:00,30.18,30.23,30.17,30.23,26000.0,17.9251,17.9548,17.9191,17.9548,26000.0
2009-09-14 11:10:00,30.22,30.25,30.22,30.25,13000.0,17.9488,17.9666,17.9488,17.9666,13000.0
2009-09-14 11:15:00,30.25,30.29,30.25,30.28,26000.0,17.9666,17.9904,17.9666,17.9845,26000.0
2009-09-14 11:20:00,30.28,30.29,30.23,30.23,25000.0,17.9845,17.9904,17.9548,17.9548,25000.0
2009-09-14 11:25:00,30.24,30.24,30.17,30.17,42800.0,17.9607,17.9607,17.9191,17.9191,42800.0
2009-09-14 11:30:00,30.18,30.18,30.15,30.18,29400.0,17.9251,17.9251,17.9072,17.9251,29400.0
2009-09-14 11:35:00,30.18,30.22,30.18,30.2,14200.0,17.9251,17.9488,17.9251,17.9369,14200.0
2009-09-14 11:40:00,30.19,30.21,30.18,30.21,19000.0,17.931,17.9429,17.9251,17.9429,19000.0
2009-09-14 11:45:00,30.2,30.23,30.18,30.2,17600.0,17.9369,17.9548,17.9251,17.9369,17600.0
2009-09-14 11:50:00,30.2,30.22,30.2,30.22,15400.0,17.9369,17.9488,17.9369,17.9488,15400.0
2009-09-14 11:55:00,30.22,30.25,30.22,30.24,15400.0,17.9488,17.9666,17.9488,17.9607,15400.0
2009-09-14 12:00:00,30.24,30.24,30.22,30.23,17400.0,17.9607,17.9607,17.9488,17.9548,17400.0
2009-09-14 12:05:00,30.24,30.24,30.22,30.23,11000.0,17.9607,17.9607,17.9488,17.9548,11000.0
2009-09-14 12:10:00,30.23,30.23,30.21,30.23,10600.0,17.9548,17.9548,17.9429,17.9548,10600.0
2009-09-14 12:15:00,30.23,30.23,30.21,30.22,14000.0,17.9548,17.9548,17.9429,17.9488,14000.0
2009-09-14 12:20:00,30.22,30.23,30.21,30.22,10600.0,17.9488,17.9548,17.9429,17.9488,10600.0
2009-09-14 12:25:00,30.22,30.24,30.22,30.24,18000.0,17.9488,17.9607,17.9488,17.9607,18000.0
2009-09-14 12:30:00,30.24,30.25,30.24,30.25,12800.0,17.9607,17.9666,17.9607,17.9666,12800.0
2009-09-14 12:35:00,30.25,30.25,30.22,30.23,10600.0,17.9666,17.9666,17.9488,17.9548,10600.0
2009-09-14 12:40:00,30.23,30.23,30.22,30.23,4800.0,17.9548,17.9548,17.9488,17.9548,4800.0
2009-09-14 12:45:00,30.22,30.23,30.2,30.23,7400.0,17.9488,17.9548,17.9369,17.9548,7400.0
2009-09-14 12:50:00,30.23,30.23,30.22,30.22,6400.0,17.9548,17.9548,17.9488,17.9488,6400.0
2009-09-14 12:55:00,30.22,30.22,30.19,30.22,13600.0,17.9488,17.9488,17.931,17.9488,13600.0
2009-09-14 13:00:00,30.21,30.22,30.18,30.21,30600.0,17.9429,17.9488,17.9251,17.9429,30600.0
2009-09-14 13:05:00,30.21,30.24,30.21,30.24,12200.0,17.9429,17.9607,17.9429,17.9607,12200.0
2009-09-14 13:10:00,30.23,30.24,30.23,30.23,27400.0,17.9548,17.9607,17.9548,17.9548,27400.0
2009-09-14 13:15:00,30.23,30.25,30.23,30.25,21000.0,17.9548,17.9666,17.9548,17.9666,21000.0
2009-09-14 13:20:00,30.25,30.28,30.25,30.28,22400.0,17.9666,17.9845,17.9666,17.9845,22400.0
2009-09-14 13:25:00,30.28,30.28,30.27,30.27,25800.0,17.9845,17.9845,17.9785,17.9785,25800.0
2009-09-14 13:30:00,30.28,30.29,30.27,30.28,25000.0,17.9845,17.9904,17.9785,17.9845,25000.0
2009-09-14 13:35:00,30.28,30.3,30.28,30.28,20200.0,17.9845,17.9963,17.9845,17.9845,20200.0
2009-09-14 13:40:00,30.29,30.29,30.28,30.28,12200.0,17.9904,17.9904,17.9845,17.9845,12200.0
2009-09-14 13:45:00,30.28,30.3,30.28,30.29,18400.0,17.9845,17.9963,17.9845,17.9904,18400.0
2009-09-14 13:50:00,30.29,30.3,30.27,30.29,22400.0,17.9904,17.9963,17.9785,17.9904,22400.0
2009-09-14 13:55:00,30.29,30.3,30.28,30.29,7600.0,17.9904,17.9963,17.9845,17.9904,7600.0
2009-09-14 14:00:00,30.29,30.29,30.28,30.29,12400.0,17.9904,17.9904,17.9845,17.9904,12400.0
2009-09-14 14:05:00,30.28,30.29,30.27,30.28,9000.0,17.9845,17.9904,17.9785,17.9845,9000.0
2009-09-14 14:10:00,30.28,30.3,30.28,30.3,19000.0,17.9845,17.9963,17.9845,17.9963,19000.0
2009-09-14 14:15:00,30.29,30.31,30.28,30.29,29400.0,17.9904,18.0023,17.9845,17.9904,29400.0
2009-09-14 14:20:00,30.29,30.3,30.27,30.28,11200.0,17.9904,17.9963,17.9785,17.9845,11200.0
2009-09-14 14:25:00,30.28,30.33,30.27,30.32,35200.0,17.9845,18.0142,17.9785,18.0082,35200.0
2009-09-14 14:30:00,30.32,30.33,30.31,30.33,22200.0,18.0082,18.0142,18.0023,18.0142,22200.0
2009-09-14 14:35:00,30.33,30.34,30.3,30.32,23000.0,18.0142,18.0201,17.9963,18.0082,23000.0
2009-09-14 14:40:00,30.31,30.32,30.3,30.31,26200.0,18.0023,18.0082,17.9963,18.0023,26200.0
2009-09-14 14:45:00,30.31,30.34,30.31,30.33,39200.0,18.0023,18.0201,18.0023,18.0142,39200.0
2009-09-14 14:50:00,30.33,30.34,30.3,30.3,42600.0,18.0142,18.0201,17.9963,17.9963,42600.0
2009-09-14 14:55:00,30.3,30.31,30.27,30.29,38600.0,17.9963,18.0023,17.9785,17.9904,38600.0
2009-09-14 15:00:00,30.29,30.29,30.26,30.26,35200.0,17.9904,17.9904,17.9726,17.9726,35200.0
2009-09-14 15:05:00,30.26,30.29,30.25,30.27,44400.0,17.9726,17.9904,17.9666,17.9785,44400.0
2009-09-14 15:10:00,30.27,30.28,30.24,30.25,31000.0,17.9785,17.9845,17.9607,17.9666,31000.0
2009-09-14 15:15:00,30.25,30.25,30.23,30.23,33600.0,17.9666,17.9666,17.9548,17.9548,33600.0
2009-09-14 15:20:00,30.24,30.24,30.22,30.22,33600.0,17.9607,17.9607,17.9488,17.9488,33600.0
2009-09-14 15:25:00,30.22,30.23,30.19,30.21,42400.0,17.9488,17.9548,17.931,17.9429,42400.0
2009-09-14 15:30:00,30.21,30.25,30.21,30.25,49600.0,17.9429,17.9666,17.9429,17.9666,49600.0
2009-09-14 15:35:00,30.25,30.27,30.25,30.27,77600.0,17.9666,17.9785,17.9666,17.9785,77600.0
2009-09-14 15:40:00,30.26,30.3,30.26,30.3,101000.0,17.9726,17.9963,17.9726,17.9963,101000.0
2009-09-14 15:45:00,30.29,30.31,30.27,30.31,112200.0,17.9904,18.0023,17.9785,18.0023,112200.0
2009-09-14 15:50:00,30.31,30.33,30.3,30.33,129800.0,18.0023,18.0142,17.9963,18.0142,129800.0
2009-09-14 15:55:00,30.32,30.33,30.3,30.3,206600.0,18.0082,18.0142,17.9963,17.9963,206600.0
2009-09-15 09:30:00,30.29,30.29,30.06,30.1,138400.0,17.9904,17.9904,17.8538,17.8775,138400.0
2009-09-15 09:35:00,30.1,30.14,30.05,30.07,62400.0,17.8775,17.9013,17.8479,17.8597,62400.0
2009-09-15 09:40:00,30.09,30.14,30.05,30.05,53000.0,17.8716,17.9013,17.8479,17.8479,53000.0
2009-09-15 09:45:00,30.04,30.13,30.04,30.11,29400.0,17.8419,17.8954,17.8419,17.8835,29400.0
2009-09-15 09:50:00,30.11,30.11,30.04,30.05,27000.0,17.8835,17.8835,17.8419,17.8479,27000.0
2009-09-15 09:55:00,30.04,30.04,29.97,29.99,47200.0,17.8419,17.8419,17.8003,17.8122,47200.0
2009-09-15 10:00:00,29.98,29.99,29.91,29.91,64600.0,17.8063,17.8122,17.7647,17.7647,64600.0
2009-09-15 10:05:00,29.92,29.97,29.91,29.94,38800.0,17.7706,17.8003,17.7647,17.7825,38800.0
2009-09-15 10:10:00,29.93,29.99,29.93,29.99,43200.0,17.7766,17.8122,17.7766,17.8122,43200.0
2009-09-15 10:15:00,29.97,30.0,29.97,29.98,83800.0,17.8003,17.8182,17.8003,17.8063,83800.0
2009-09-15 10:20:00,29.99,29.99,29.95,29.95,146000.0,17.8122,17.8122,17.7885,17.7885,146000.0
2009-09-15 10:25:00,29.95,29.97,29.91,29.93,61200.0,17.7885,17.8003,17.7647,17.7766,61200.0
2009-09-15 10:30:00,29.92,29.93,29.88,29.88,87800.0,17.7706,17.7766,17.7469,17.7469,87800.0
2009-09-15 10:35:00,29.88,29.89,29.85,29.88,45400.0,17.7469,17.7528,17.7291,17.7469,45400.0
2009-09-15 10:40:00,29.88,29.92,29.86,29.91,57800.0,17.7469,17.7706,17.735,17.7647,57800.0
2009-09-15 10:45:00,29.92,29.94,29.92,29.93,33000.0,17.7706,17.7825,17.7706,17.7766,33000.0
2009-09-15 10:50:00,29.93,29.95,29.93,29.93,33200.0,17.7766,17.7885,17.7766,17.7766,33200.0
2009-09-15 10:55:00,29.93,29.93,29.92,29.93,45000.0,17.7766,17.7766,17.7706,17.7766,45000.0
2009-09-15 11:00:00,29.93,29.93,29.89,29.9,56200.0,17.7766,17.7766,17.7528,17.7588,56200.0
2009-09-15 11:05:00,29.89,29.9,29.88,29.89,26600.0,17.7528,17.7588,17.7469,17.7528,26600.0
2009-09-15 11:10:00,29.89,29.9,29.89,29.9,31800.0,17.7528,17.7588,17.7528,17.7588,31800.0
2009-09-15 11:15:00,29.89,29.9,29.85,29.86,45800.0,17.7528,17.7588,17.7291,17.735,45800.0
2009-09-15 11:20:00,29.85,29.86,29.84,29.84,41600.0,17.7291,17.735,17.7231,17.7231,41600.0
2009-09-15 11:25:00,29.84,29.84,29.81,29.81,30400.0,17.7231,17.7231,17.7053,17.7053,30400.0
2009-09-15 11:30:00,29.81,29.83,29.81,29.83,42800.0,17.7053,17.7172,17.7053,17.7172,42800.0
2009-09-15 11:35:00,29.83,29.86,29.83,29.86,16200.0,17.7172,17.735,17.7172,17.735,16200.0
2009-09-15 11:40:00,29.86,29.86,29.85,29.86,17600.0,17.735,17.735,17.7291,17.735,17600.0
2009-09-15 11:45:00,29.86,29.86,29.83,29.83,32000.0,17.735,17.735,17.7172,17.7172,32000.0
2009-09-15 11:50:00,29.83,29.83,29.81,29.82,67600.0,17.7172,17.7172,17.7053,17.7112,67600.0
2009-09-15 11:55:00,29.82,29.86,29.82,29.85,33400.0,17.7112,17.735,17.7112,17.7291,33400.0
2009-09-15 12:00:00,29.85,29.86,29.83,29.83,23800.0,17.7291,17.735,17.7172,17.7172,23800.0
2009-09-15 12:05:00,29.84,29.88,29.83,29.86,74200.0,17.7231,17.7469,17.7172,17.735,74200.0
2009-09-15 12:10:00,29.86,29.9,29.86,29.88,67200.0,17.735,17.7588,17.735,17.7469,67200.0
2009-09-15 12:15:00,29.88,29.89,29.83,29.83,42200.0,17.7469,17.7528,17.7172,17.7172,42200.0
2009-09-15 12:20:00,29.83,29.83,29.82,29.82,36800.0,17.7172,17.7172,17.7112,17.7112,36800.0
2009-09-15 12:25:00,29.82,29.83,29.82,29.83,15000.0,17.7112,17.7172,17.7112,17.7172,15000.0
2009-09-15 12:30:00,29.83,29.83,29.83,29.83,18400.0,17.7172,17.7172,17.7172,17.7172,18400.0
2009-09-15 12:35:00,29.83,29.83,29.81,29.82,38800.0,17.7172,17.7172,17.7053,17.7112,38800.0
2009-09-15 12:40:00,29.82,29.83,29.79,29.79,55800.0,17.7112,17.7172,17.6934,17.6934,55800.0
2009-09-15 12:45:00,29.79,29.79,29.77,29.78,62200.0,17.6934,17.6934,17.6815,17.6875,62200.0
2009-09-15 12:50:00,29.79,29.81,29.78,29.8,19400.0,17.6934,17.7053,17.6875,17.6994,19400.0
2009-09-15 12:55:00,29.8,29.85,29.8,29.84,37600.0,17.6994,17.7291,17.6994,17.7231,37600.0
2009-09-15 13:00:00,29.84,29.86,29.83,29.86,29600.0,17.7231,17.735,17.7172,17.735,29600.0
2009-09-15 13:05:00,29.85,29.86,29.83,29.84,58800.0,17.7291,17.735,17.7172,17.7231,58800.0
2009-09-15 13:10:00,29.84,29.87,29.84,29.86,18400.0,17.7231,17.7409,17.7231,17.735,18400.0
2009-09-15 13:15:00,29.86,29.89,29.86,29.89,40800.0,17.735,17.7528,17.735,17.7528,40800.0
2009-09-15 13:20:00,29.89,29.91,29.89,29.91,28600.0,17.7528,17.7647,17.7528,17.7647,28600.0
2009-09-15 13:25:00,29.91,29.92,29.89,29.89,43800.0,17.7647,17.7706,17.7528,17.7528,43800.0
2009-09-15 13:30:00,29.9,29.9,29.88,29.88,44200.0,17.7588,17.7588,17.7469,17.7469,44200.0
2009-09-15 13:35:00,29.89,29.9,29.88,29.89,24800.0,17.7528,17.7588,17.7469,17.7528,24800.0
2009-09-15 13:40:00,29.89,29.9,29.88,29.9,21400.0,17.7528,17.7588,17.7469,17.7588,21400.0
2009-09-15 13:45:00,29.9,29.93,29.9,29.93,35200.0,17.7588,17.7766,17.7588,17.7766,35200.0
2009-09-15 13:50:00,29.93,29.94,29.92,29.94,27000.0,17.7766,17.7825,17.7706,17.7825,27000.0
2009-09-15 13:55:00,29.95,29.95,29.93,29.95,18000.0,17.7885,17.7885,17.7766,17.7885,18000.0
2009-09-15 14:00:00,29.95,29.95,29.94,29.95,60800.0,17.7885,17.7885,17.7825,17.7885,60800.0
2009-09-15 14:05:00,29.95,29.95,29.93,29.93,32600.0,17.7885,17.7885,17.7766,17.7766,32600.0
2009-09-15 14:10:00,29.93,29.95,29.93,29.94,52600.0,17.7766,17.7885,17.7766,17.7825,52600.0
2009-09-15 14:15:00,29.94,29.96,29.94,29.96,64800.0,17.7825,17.7944,17.7825,17.7944,64800.0
2009-09-15 14:20:00,29.96,29.96,29.95,29.96,23600.0,17.7944,17.7944,17.7885,17.7944,23600.0
2009-09-15 14:25:00,29.96,30.0,29.95,29.99,55600.0,17.7944,17.8182,17.7885,17.8122,55600.0
2009-09-15 14:30:00,29.99,30.0,29.99,30.0,33600.0,17.8122,17.8182,17.8122,17.8182,33600.0
2009-09-15 14:35:00,30.0,30.0,29.99,30.0,65200.0,17.8182,17.8182,17.8122,17.8182,65200.0
2009-09-15 14:40:00,30.0,30.03,30.0,30.03,39400.0,17.8182,17.836,17.8182,17.836,39400.0
2009-09-15 14:45:00,30.03,30.04,30.02,30.04,36600.0,17.836,17.8419,17.83,17.8419,36600.0
2009-09-15 14:50:00,30.04,30.05,30.03,30.05,60600.0,17.8419,17.8479,17.836,17.8479,60600.0
2009-09-15 14:55:00,30.05,30.05,30.03,30.05,66400.0,17.8479,17.8479,17.836,17.8479,66400.0
2009-09-15 15:00:00,30.05,30.05,30.03,30.05,52600.0,17.8479,17.8479,17.836,17.8479,52600.0
2009-09-15 15:05:00,30.05,30.06,30.04,30.05,26800.0,17.8479,17.8538,17.8419,17.8479,26800.0
2009-09-15 15:10:00,30.05,30.07,30.05,30.07,50600.0,17.8479,17.8597,17.8479,17.8597,50600.0
2009-09-15 15:15:00,30.07,30.07,30.05,30.06,22400.0,17.8597,17.8597,17.8479,17.8538,22400.0
2009-09-15 15:20:00,30.06,30.09,30.04,30.08,76800.0,17.8538,17.8716,17.8419,17.8657,76800.0
2009-09-15 15:25:00,30.08,30.08,30.04,30.06,40000.0,17.8657,17.8657,17.8419,17.8538,40000.0
2009-09-15 15:30:00,30.06,30.08,30.05,30.06,65800.0,17.8538,17.8657,17.8479,17.8538,65800.0
2009-09-15 15:35:00,30.06,30.09,30.05,30.07,79800.0,17.8538,17.8716,17.8479,17.8597,79800.0
2009-09-15 15:40:00,30.07,30.11,30.05,30.09,252800.0,17.8597,17.8835,17.8479,17.8716,252800.0
2009-09-15 15:45:00,30.09,30.13,30.08,30.13,158600.0,17.8716,17.8954,17.8657,17.8954,158600.0
2009-09-15 15:50:00,30.13,30.17,30.1,30.17,176400.0,17.8954,17.9191,17.8775,17.9191,176400.0
2009-09-15 15:55:00,30.17,30.19,30.16,30.16,351200.0,17.9191,17.931,17.9132,17.9132,351200.0
2009-09-16 09:30:00,29.74,29.9,29.56,29.6,373400.0,17.6637,17.7588,17.5568,17.5806,373400.0
2009-09-16 09:35:00,29.6,29.61,29.5,29.53,171200.0,17.5806,17.5865,17.5212,17.539,171200.0
2009-09-16 09:40:00,29.52,29.56,29.52,29.53,185600.0,17.5331,17.5568,17.5331,17.539,185600.0
2009-09-16 09:45:00,29.53,29.56,29.52,29.56,135800.0,17.539,17.5568,17.5331,17.5568,135800.0
2009-09-16 09:50:00,29.56,29.56,29.54,29.55,141000.0,17.5568,17.5568,17.5449,17.5509,141000.0
2009-09-16 09:55:00,29.55,29.59,29.53,29.57,152000.0,17.5509,17.5746,17.539,17.5628,152000.0
2009-09-16 10:00:00,29.56,29.57,29.5,29.52,217600.0,17.5568,17.5628,17.5212,17.5331,217600.0
2009-09-16 10:05:00,29.51,29.52,29.46,29.46,140000.0,17.5271,17.5331,17.4974,17.4974,140000.0
2009-09-16 10:10:00,29.46,29.52,29.45,29.52,96800.0,17.4974,17.5331,17.4915,17.5331,96800.0
2009-09-16 10:15:00,29.51,29.54,29.48,29.54,66400.0,17.5271,17.5449,17.5093,17.5449,66400.0
2009-09-16 10:20:00,29.53,29.59,29.53,29.59,133800.0,17.539,17.5746,17.539,17.5746,133800.0
2009-09-16 10:25:00,29.59,29.64,29.55,29.62,164400.0,17.5746,17.6043,17.5509,17.5925,164400.0
2009-09-16 10:30:00,29.63,29.64,29.61,29.62,106200.0,17.5984,17.6043,17.5865,17.5925,106200.0
2009-09-16 10:35:00,29.63,29.65,29.61,29.64,41600.0,17.5984,17.6103,17.5865,17.6043,41600.0
2009-09-16 10:40:00,29.64,29.68,29.63,29.67,68800.0,17.6043,17.6281,17.5984,17.6222,68800.0
2009-09-16 10:45:00,29.67,29.71,29.67,29.7,62200.0,17.6222,17.6459,17.6222,17.64,62200.0
2009-09-16 10:50:00,29.71,29.77,29.7,29.77,108000.0,17.6459,17.6815,17.64,17.6815,108000.0
2009-09-16 10:55:00,29.77,29.77,29.72,29.73,67400.0,17.6815,17.6815,17.6519,17.6578,67400.0
2009-09-16 11:00:00,29.73,29.74,29.68,29.69,65200.0,17.6578,17.6637,17.6281,17.634,65200.0
2009-09-16 11:05:00,29.69,29.7,29.61,29.63,118400.0,17.634,17.64,17.5865,17.5984,118400.0
2009-09-16 11:10:00,29.63,29.64,29.6,29.61,63400.0,17.5984,17.6043,17.5806,17.5865,63400.0
2009-09-16 11:15:00,29.61,29.63,29.6,29.61,44200.0,17.5865,17.5984,17.5806,17.5865,44200.0
2009-09-16 11:20:00,29.61,29.63,29.58,29.6,83800.0,17.5865,17.5984,17.5687,17.5806,83800.0
2009-09-16 11:25:00,29.6,29.61,29.59,29.59,23600.0,17.5806,17.5865,17.5746,17.5746,23600.0
2009-09-16 11:30:00,29.59,29.63,29.58,29.62,101800.0,17.5746,17.5984,17.5687,17.5925,101800.0
2009-09-16 11:35:00,29.62,29.66,29.59,29.65,236800.0,17.5925,17.6162,17.5746,17.6103,236800.0
2009-09-16 11:40:00,29.65,29.69,29.63,29.69,78400.0,17.6103,17.634,17.5984,17.634,78400.0
2009-09-16 11:45:00,29.7,29.73,29.69,29.73,74400.0,17.64,17.6578,17.634,17.6578,74400.0
2009-09-16 11:50:00,29.73,29.73,29.7,29.7,74400.0,17.6578,17.6578,17.64,17.64,74400.0
2009-09-16 11:55:00,29.71,29.73,29.7,29.73,51200.0,17.6459,17.6578,17.64,17.6578,51200.0
2009-09-16 12:00:00,29.73,29.75,29.72,29.74,104000.0,17.6578,17.6697,17.6519,17.6637,104000.0
2009-09-16 12:05:00,29.73,29.74,29.72,29.72,26600.0,17.6578,17.6637,17.6519,17.6519,26600.0
2009-09-16 12:10:00,29.71,29.8,29.7,29.78,76600.0,17.6459,17.6994,17.64,17.6875,76600.0
2009-09-16 12:15:00,29.77,29.78,29.76,29.76,55400.0,17.6815,17.6875,17.6756,17.6756,55400.0
2009-09-16 12:20:00,29.76,29.77,29.73,29.77,72800.0,17.6756,17.6815,17.6578,17.6815,72800.0
2009-09-16 12:25:00,29.77,29.78,29.73,29.73,81200.0,17.6815,17.6875,17.6578,17.6578,81200.0
2009-09-16 12:30:00,29.74,29.75,29.73,29.74,32600.0,17.6637,17.6697,17.6578,17.6637,32600.0
2009-09-16 12:35:00,29.74,29.75,29.73,29.73,19200.0,17.6637,17.6697,17.6578,17.6578,19200.0
2009-09-16 12:40:00,29.74,29.75,29.73,29.75,38200.0,17.6637,17.6697,17.6578,17.6697,38200.0
2009-09-16 12:45:00,29.75,29.78,29.75,29.78,19600.0,17.6697,17.6875,17.6697,17.6875,19600.0
2009-09-16 12:50:00,29.78,29.79,29.78,29.79,40600.0,17.6875,17.6934,17.6875,17.6934,40600.0
2009-09-16 12:55:00,29.78,29.9,29.78,29.9,151200.0,17.6875,17.7588,17.6875,17.7588,151200.0
2009-09-16 13:00:00,29.9,29.94,29.89,29.94,61400.0,17.7588,17.7825,17.7528,17.7825,61400.0
2009-09-16 13:05:00,29.94,29.95,29.93,29.93,23600.0,17.7825,17.7885,17.7766,17.7766,23600.0
2009-09-16 13:10:00,29.93,29.93,29.87,29.88,77400.0,17.7766,17.7766,17.7409,17.7469,77400.0
2009-09-16 13:15:00,29.88,29.93,29.88,29.93,52000.0,17.7469,17.7766,17.7469,17.7766,52000.0
2009-09-16 13:20:00,29.93,30.03,29.93,30.03,112600.0,17.7766,17.836,17.7766,17.836,112600.0
2009-09-16 13:25:00,30.03,30.04,30.0,30.03,51000.0,17.836,17.8419,17.8182,17.836,51000.0
2009-09-16 13:30:00,30.03,30.08,30.0,30.08,107000.0,17.836,17.8657,17.8182,17.8657,107000.0
2009-09-16 13:35:00,30.08,30.1,30.02,30.03,88200.0,17.8657,17.8775,17.83,17.836,88200.0
2009-09-16 13:40:00,30.03,30.03,30.0,30.02,26600.0,17.836,17.836,17.8182,17.83,26600.0
2009-09-16 13:45:00,30.02,30.08,30.02,30.08,77800.0,17.83,17.8657,17.83,17.8657,77800.0
2009-09-16 13:50:00,30.08,30.09,30.07,30.07,36200.0,17.8657,17.8716,17.8597,17.8597,36200.0
2009-09-16 13:55:00,30.06,30.06,30.04,30.05,20200.0,17.8538,17.8538,17.8419,17.8479,20200.0
2009-09-16 14:00:00,30.05,30.05,30.03,30.03,38400.0,17.8479,17.8479,17.836,17.836,38400.0
2009-09-16 14:05:00,30.04,30.04,30.03,30.03,29200.0,17.8419,17.8419,17.836,17.836,29200.0
2009-09-16 14:10:00,30.03,30.05,30.01,30.04,35600.0,17.836,17.8479,17.8241,17.8419,35600.0
2009-09-16 14:15:00,30.04,30.04,30.0,30.0,52400.0,17.8419,17.8419,17.8182,17.8182,52400.0
2009-09-16 14:20:00,30.01,30.01,30.0,30.01,24000.0,17.8241,17.8241,17.8182,17.8241,24000.0
2009-09-16 14:25:00,30.0,30.03,30.0,30.03,34400.0,17.8182,17.836,17.8182,17.836,34400.0
2009-09-16 14:30:00,30.03,30.03,30.02,30.03,42800.0,17.836,17.836,17.83,17.836,42800.0
2009-09-16 14:35:00,30.03,30.03,30.03,30.03,40600.0,17.836,17.836,17.836,17.836,40600.0
2009-09-16 14:40:00,30.03,30.03,30.03,30.03,16200.0,17.836,17.836,17.836,17.836,16200.0
2009-09-16 14:45:00,30.03,30.03,30.03,30.03,31600.0,17.836,17.836,17.836,17.836,31600.0
2009-09-16 14:50:00,30.03,30.03,30.03,30.03,28400.0,17.836,17.836,17.836,17.836,28400.0
2009-09-16 14:55:00,30.03,30.03,30.03,30.03,45600.0,17.836,17.836,17.836,17.836,45600.0
2009-09-16 15:00:00,30.03,30.05,30.03,30.03,99800.0,17.836,17.8479,17.836,17.836,99800.0
2009-09-16 15:05:00,30.03,30.03,30.03,30.03,35600.0,17.836,17.836,17.836,17.836,35600.0
2009-09-16 15:10:00,30.03,30.04,30.01,30.03,71600.0,17.836,17.8419,17.8241,17.836,71600.0
2009-09-16 15:15:00,30.03,30.03,30.01,30.01,48200.0,17.836,17.836,17.8241,17.8241,48200.0
2009-09-16 15:20:00,30.01,30.03,30.0,30.0,66400.0,17.8241,17.836,17.8182,17.8182,66400.0
2009-09-16 15:25:00,30.01,30.01,29.99,30.0,88800.0,17.8241,17.8241,17.8122,17.8182,88800.0
2009-09-16 15:30:00,30.0,30.03,29.99,30.01,114200.0,17.8182,17.836,17.8122,17.8241,114200.0
2009-09-16 15:35:00,30.01,30.03,30.0,30.0,61000.0,17.8241,17.836,17.8182,17.8182,61000.0
2009-09-16 15:40:00,30.01,30.04,30.0,30.04,74200.0,17.8241,17.8419,17.8182,17.8419,74200.0
2009-09-16 15:45:00,30.04,30.05,30.02,30.03,124800.0,17.8419,17.8479,17.83,17.836,124800.0
2009-09-16 15:50:00,30.03,30.05,30.02,30.05,130400.0,17.836,17.8479,17.83,17.8479,130400.0
2009-09-16 15:55:00,30.05,30.11,30.05,30.11,321600.0,17.8479,17.8835,17.8479,17.8835,321600.0
2009-09-17 09:30:00,30.13,30.13,29.98,30.03,57200.0,17.8954,17.8954,17.8063,17.836,57200.0
2009-09-17 09:35:00,30.03,30.04,29.97,30.02,35600.0,17.836,17.8419,17.8003,17.83,35600.0
2009-09-17 09:40:00,30.02,30.03,29.97,29.98,46000.0,17.83,17.836,17.8003,17.8063,46000.0
2009-09-17 09:45:00,29.97,29.99,29.97,29.98,44200.0,17.8003,17.8122,17.8003,17.8063,44200.0
2009-09-17 09:50:00,29.99,30.0,29.98,30.0,36800.0,17.8122,17.8182,17.8063,17.8182,36800.0
2009-09-17 09:55:00,30.0,30.09,30.0,30.09,36400.0,17.8182,17.8716,17.8182,17.8716,36400.0
2009-09-17 10:00:00,30.09,30.14,30.0,30.0,82400.0,17.8716,17.9013,17.8182,17.8182,82400.0
2009-09-17 10:05:00,30.0,30.02,29.98,30.02,42400.0,17.8182,17.83,17.8063,17.83,42400.0
2009-09-17 10:10:00,30.0,30.01,30.0,30.0,30400.0,17.8182,17.8241,17.8182,17.8182,30400.0
2009-09-17 10:15:00,30.0,30.0,29.96,29.98,24000.0,17.8182,17.8182,17.7944,17.8063,24000.0
2009-09-17 10:20:00,29.97,30.0,29.97,30.0,56800.0,17.8003,17.8182,17.8003,17.8182,56800.0
2009-09-17 10:25:00,30.0,30.04,29.98,30.03,72200.0,17.8182,17.8419,17.8063,17.836,72200.0
2009-09-17 10:30:00,30.03,30.03,30.0,30.0,67600.0,17.836,17.836,17.8182,17.8182,67600.0
2009-09-17 10:35:00,30.0,30.0,29.99,30.0,45200.0,17.8182,17.8182,17.8122,17.8182,45200.0
2009-09-17 10:40:00,30.0,30.01,29.99,30.0,29600.0,17.8182,17.8241,17.8122,17.8182,29600.0
2009-09-17 10:45:00,30.0,30.04,30.0,30.04,41600.0,17.8182,17.8419,17.8182,17.8419,41600.0
2009-09-17 10:50:00,30.04,30.08,30.04,30.08,38000.0,17.8419,17.8657,17.8419,17.8657,38000.0
2009-09-17 10:55:00,30.08,30.11,30.08,30.11,41000.0,17.8657,17.8835,17.8657,17.8835,41000.0
2009-09-17 11:00:00,30.1,30.11,30.1,30.1,34000.0,17.8775,17.8835,17.8775,17.8775,34000.0
2009-09-17 11:05:00,30.1,30.13,30.1,30.13,115200.0,17.8775,17.8954,17.8775,17.8954,115200.0
2009-09-17 11:10:00,30.13,30.13,30.12,30.13,45200.0,17.8954,17.8954,17.8894,17.8954,45200.0
2009-09-17 11:15:00,30.13,30.14,30.07,30.07,43400.0,17.8954,17.9013,17.8597,17.8597,43400.0
2009-09-17 11:20:00,30.07,30.1,30.05,30.07,59000.0,17.8597,17.8775,17.8479,17.8597,59000.0
2009-09-17 11:25:00,30.08,30.09,30.05,30.09,78800.0,17.8657,17.8716,17.8479,17.8716,78800.0
2009-09-17 11:30:00,30.09,30.09,30.0,30.01,68200.0,17.8716,17.8716,17.8182,17.8241,68200.0
2009-09-17 11:35:00,30.01,30.05,30.01,30.04,32600.0,17.8241,17.8479,17.8241,17.8419,32600.0
2009-09-17 11:40:00,30.04,30.04,30.03,30.03,23000.0,17.8419,17.8419,17.836,17.836,23000.0
2009-09-17 11:45:00,30.03,30.08,30.03,30.07,31800.0,17.836,17.8657,17.836,17.8597,31800.0
2009-09-17 11:50:00,30.07,30.09,30.06,30.07,44200.0,17.8597,17.8716,17.8538,17.8597,44200.0
2009-09-17 11:55:00,30.08,30.09,30.07,30.09,13400.0,17.8657,17.8716,17.8597,17.8716,13400.0
2009-09-17 12:00:00,30.08,30.11,30.08,30.11,44400.0,17.8657,17.8835,17.8657,17.8835,44400.0
2009-09-17 12:05:00,30.11,30.13,30.11,30.13,20000.0,17.8835,17.8954,17.8835,17.8954,20000.0
2009-09-17 12:10:00,30.13,30.15,30.11,30.15,67000.0,17.8954,17.9072,17.8835,17.9072,67000.0
2009-09-17 12:15:00,30.15,30.17,30.15,30.15,50400.0,17.9072,17.9191,17.9072,17.9072,50400.0
2009-09-17 12:20:00,30.15,30.17,30.15,30.15,14800.0,17.9072,17.9191,17.9072,17.9072,14800.0
2009-09-17 12:25:00,30.15,30.16,30.14,30.14,10000.0,17.9072,17.9132,17.9013,17.9013,10000.0
2009-09-17 12:30:00,30.14,30.15,30.11,30.11,20800.0,17.9013,17.9072,17.8835,17.8835,20800.0
2009-09-17 12:35:00,30.11,30.11,30.08,30.09,35600.0,17.8835,17.8835,17.8657,17.8716,35600.0
2009-09-17 12:40:00,30.09,30.11,30.07,30.1,21600.0,17.8716,17.8835,17.8597,17.8775,21600.0
2009-09-17 12:45:00,30.1,30.1,30.05,30.08,29600.0,17.8775,17.8775,17.8479,17.8657,29600.0
2009-09-17 12:50:00,30.08,30.1,30.08,30.09,8800.0,17.8657,17.8775,17.8657,17.8716,8800.0
2009-09-17 12:55:00,30.1,30.11,30.09,30.1,13400.0,17.8775,17.8835,17.8716,17.8775,13400.0
2009-09-17 13:00:00,30.1,30.11,30.1,30.11,16000.0,17.8775,17.8835,17.8775,17.8835,16000.0
2009-09-17 13:05:00,30.11,30.14,30.1,30.13,26800.0,17.8835,17.9013,17.8775,17.8954,26800.0
2009-09-17 13:10:00,30.14,30.14,30.13,30.13,33200.0,17.9013,17.9013,17.8954,17.8954,33200.0
2009-09-17 13:15:00,30.13,30.16,30.13,30.15,32000.0,17.8954,17.9132,17.8954,17.9072,32000.0
2009-09-17 13:20:00,30.14,30.17,30.14,30.16,39200.0,17.9013,17.9191,17.9013,17.9132,39200.0
2009-09-17 13:25:00,30.16,30.18,30.15,30.16,54800.0,17.9132,17.9251,17.9072,17.9132,54800.0
2009-09-17 13:30:00,30.16,30.17,30.15,30.16,149200.0,17.9132,17.9191,17.9072,17.9132,149200.0
2009-09-17 13:35:00,30.16,30.17,30.16,30.16,13600.0,17.9132,17.9191,17.9132,17.9132,13600.0
2009-09-17 13:40:00,30.16,30.16,30.08,30.08,81000.0,17.9132,17.9132,17.8657,17.8657,81000.0
2009-09-17 13:45:00,30.08,30.08,30.05,30.06,26800.0,17.8657,17.8657,17.8479,17.8538,26800.0
2009-09-17 13:50:00,30.05,30.06,30.05,30.06,27200.0,17.8479,17.8538,17.8479,17.8538,27200.0
2009-09-17 13:55:00,30.06,30.06,30.04,30.04,18600.0,17.8538,17.8538,17.8419,17.8419,18600.0
2009-09-17 14:00:00,30.04,30.05,30.03,30.05,48800.0,17.8419,17.8479,17.836,17.8479,48800.0
2009-09-17 14:05:00,30.04,30.04,30.02,30.02,49800.0,17.8419,17.8419,17.83,17.83,49800.0
2009-09-17 14:10:00,30.02,30.03,30.01,30.03,29400.0,17.83,17.836,17.8241,17.836,29400.0
2009-09-17 14:15:00,30.02,30.03,30.0,30.01,28000.0,17.83,17.836,17.8182,17.8241,28000.0
2009-09-17 14:20:00,30.01,30.02,30.0,30.02,33000.0,17.8241,17.83,17.8182,17.83,33000.0
2009-09-17 14:25:00,30.02,30.02,30.0,30.0,44600.0,17.83,17.83,17.8182,17.8182,44600.0
2009-09-17 14:30:00,30.0,30.01,30.0,30.0,59600.0,17.8182,17.8241,17.8182,17.8182,59600.0
2009-09-17 14:35:00,30.0,30.0,30.0,30.0,58400.0,17.8182,17.8182,17.8182,17.8182,58400.0
2009-09-17 14:40:00,30.0,30.0,30.0,30.0,57000.0,17.8182,17.8182,17.8182,17.8182,57000.0
2009-09-17 14:45:00,30.0,30.01,29.99,30.01,58800.0,17.8182,17.8241,17.8122,17.8241,58800.0
2009-09-17 14:50:00,30.01,30.03,30.0,30.03,24200.0,17.8241,17.836,17.8182,17.836,24200.0
2009-09-17 14:55:00,30.03,30.06,30.03,30.05,60200.0,17.836,17.8538,17.836,17.8479,60200.0
2009-09-17 15:00:00,30.05,30.06,30.04,30.05,48600.0,17.8479,17.8538,17.8419,17.8479,48600.0
2009-09-17 15:05:00,30.05,30.05,30.03,30.04,38400.0,17.8479,17.8479,17.836,17.8419,38400.0
2009-09-17 15:10:00,30.05,30.05,30.02,30.02,41800.0,17.8479,17.8479,17.83,17.83,41800.0
2009-09-17 15:15:00,30.02,30.03,30.0,30.02,79800.0,17.83,17.836,17.8182,17.83,79800.0
2009-09-17 15:20:00,30.03,30.06,30.02,30.03,83400.0,17.836,17.8538,17.83,17.836,83400.0
2009-09-17 15:25:00,30.04,30.05,30.02,30.02,66000.0,17.8419,17.8479,17.83,17.83,66000.0
2009-09-17 15:30:00,30.02,30.06,30.02,30.04,58400.0,17.83,17.8538,17.83,17.8419,58400.0
2009-09-17 15:35:00,30.05,30.07,30.04,30.06,35000.0,17.8479,17.8597,17.8419,17.8538,35000.0
2009-09-17 15:40:00,30.07,30.09,30.03,30.03,114400.0,17.8597,17.8716,17.836,17.836,114400.0
2009-09-17 15:45:00,30.03,30.04,29.98,30.0,204200.0,17.836,17.8419,17.8063,17.8182,204200.0
2009-09-17 15:50:00,30.0,30.03,30.0,30.02,191200.0,17.8182,17.836,17.8182,17.83,191200.0
2009-09-17 15:55:00,30.02,30.07,30.01,30.06,179600.0,17.83,17.8597,17.8241,17.8538,179600.0
2009-09-18 09:30:00,30.07,30.16,29.91,30.06,840800.0,17.8597,17.9132,17.7647,17.8538,840800.0
2009-09-18 09:35:00,30.06,30.18,30.05,30.17,32000.0,17.8538,17.9251,17.8479,17.9191,32000.0
2009-09-18 09:40:00,30.17,30.2,30.09,30.11,64800.0,17.9191,17.9369,17.8716,17.8835,64800.0
2009-09-18 09:45:00,30.11,30.18,30.11,30.17,26800.0,17.8835,17.9251,17.8835,17.9191,26800.0
2009-09-18 09:50:00,30.17,30.18,30.14,30.18,21800.0,17.9191,17.9251,17.9013,17.9251,21800.0
2009-09-18 09:55:00,30.18,30.18,30.05,30.05,34400.0,17.9251,17.9251,17.8479,17.8479,34400.0
2009-09-18 10:00:00,30.05,30.06,29.96,29.99,104600.0,17.8479,17.8538,17.7944,17.8122,104600.0
2009-09-18 10:05:00,29.99,30.03,29.99,30.03,38600.0,17.8122,17.836,17.8122,17.836,38600.0
2009-09-18 10:10:00,30.03,30.03,30.01,30.02,42000.0,17.836,17.836,17.8241,17.83,42000.0
2009-09-18 10:15:00,30.02,30.02,29.99,30.0,45400.0,17.83,17.83,17.8122,17.8182,45400.0
2009-09-18 10:20:00,30.0,30.01,29.99,30.0,35000.0,17.8182,17.8241,17.8122,17.8182,35000.0
2009-09-18 10:25:00,30.0,30.01,30.0,30.01,21800.0,17.8182,17.8241,17.8182,17.8241,21800.0
2009-09-18 10:30:00,30.0,30.01,30.0,30.0,39600.0,17.8182,17.8241,17.8182,17.8182,39600.0
2009-09-18 10:35:00,30.0,30.0,30.0,30.0,11600.0,17.8182,17.8182,17.8182,17.8182,11600.0
2009-09-18 10:40:00,30.0,30.0,30.0,30.0,16000.0,17.8182,17.8182,17.8182,17.8182,16000.0
2009-09-18 10:45:00,30.0,30.0,29.99,30.0,50400.0,17.8182,17.8182,17.8122,17.8182,50400.0
2009-09-18 10:50:00,30.0,30.0,30.0,30.0,36200.0,17.8182,17.8182,17.8182,17.8182,36200.0
2009-09-18 10:55:00,30.0,30.0,30.0,30.0,30400.0,17.8182,17.8182,17.8182,17.8182,30400.0
2009-09-18 11:00:00,30.0,30.0,29.99,29.99,29600.0,17.8182,17.8182,17.8122,17.8122,29600.0
2009-09-18 11:05:00,29.98,29.98,29.93,29.94,44800.0,17.8063,17.8063,17.7766,17.7825,44800.0
2009-09-18 11:10:00,29.95,29.99,29.93,29.99,48600.0,17.7885,17.8122,17.7766,17.8122,48600.0
2009-09-18 11:15:00,29.98,29.99,29.97,29.98,25600.0,17.8063,17.8122,17.8003,17.8063,25600.0
2009-09-18 11:20:00,29.97,29.99,29.96,29.96,25600.0,17.8003,17.8122,17.7944,17.7944,25600.0
2009-09-18 11:25:00,29.97,29.97,29.93,29.93,17000.0,17.8003,17.8003,17.7766,17.7766,17000.0
2009-09-18 11:30:00,29.93,29.94,29.9,29.94,37200.0,17.7766,17.7825,17.7588,17.7825,37200.0
2009-09-18 11:35:00,29.93,29.98,29.93,29.98,18800.0,17.7766,17.8063,17.7766,17.8063,18800.0
2009-09-18 11:40:00,29.99,30.0,29.96,29.97,19600.0,17.8122,17.8182,17.7944,17.8003,19600.0
2009-09-18 11:45:00,29.96,30.0,29.96,30.0,17800.0,17.7944,17.8182,17.7944,17.8182,17800.0
2009-09-18 11:50:00,30.0,30.0,30.0,30.0,11200.0,17.8182,17.8182,17.8182,17.8182,11200.0
2009-09-18 11:55:00,30.0,30.0,29.98,29.98,21000.0,17.8182,17.8182,17.8063,17.8063,21000.0
2009-09-18 12:00:00,29.98,29.98,29.97,29.97,20200.0,17.8063,17.8063,17.8003,17.8003,20200.0
2009-09-18 12:05:00,29.97,29.98,29.97,29.98,22200.0,17.8003,17.8063,17.8003,17.8063,22200.0
2009-09-18 12:10:00,29.98,29.99,29.97,29.98,24200.0,17.8063,17.8122,17.8003,17.8063,24200.0
2009-09-18 12:15:00,29.98,29.99,29.97,29.97,26200.0,17.8063,17.8122,17.8003,17.8003,26200.0
2009-09-18 12:20:00,29.97,29.97,29.96,29.96,25800.0,17.8003,17.8003,17.7944,17.7944,25800.0
2009-09-18 12:25:00,29.96,29.96,29.93,29.93,35400.0,17.7944,17.7944,17.7766,17.7766,35400.0
2009-09-18 12:30:00,29.93,29.97,29.92,29.97,69400.0,17.7766,17.8003,17.7706,17.8003,69400.0
2009-09-18 12:35:00,29.97,29.97,29.95,29.95,26400.0,17.8003,17.8003,17.7885,17.7885,26400.0
2009-09-18 12:40:00,29.95,29.97,29.95,29.95,24600.0,17.7885,17.8003,17.7885,17.7885,24600.0
2009-09-18 12:45:00,29.95,29.97,29.95,29.96,25400.0,17.7885,17.8003,17.7885,17.7944,25400.0
2009-09-18 12:50:00,29.97,29.98,29.96,29.98,11800.0,17.8003,17.8063,17.7944,17.8063,11800.0
2009-09-18 12:55:00,29.99,30.0,29.98,30.0,17200.0,17.8122,17.8182,17.8063,17.8182,17200.0
2009-09-18 13:00:00,30.0,30.0,30.0,30.0,36000.0,17.8182,17.8182,17.8182,17.8182,36000.0
2009-09-18 13:05:00,30.0,30.0,30.0,30.0,20600.0,17.8182,17.8182,17.8182,17.8182,20600.0
2009-09-18 13:10:00,30.0,30.04,30.0,30.03,21400.0,17.8182,17.8419,17.8182,17.836,21400.0
2009-09-18 13:15:00,30.04,30.05,30.04,30.05,18600.0,17.8419,17.8479,17.8419,17.8479,18600.0
2009-09-18 13:20:00,30.05,30.05,30.04,30.05,11600.0,17.8479,17.8479,17.8419,17.8479,11600.0
2009-09-18 13:25:00,30.04,30.05,30.04,30.04,11400.0,17.8419,17.8479,17.8419,17.8419,11400.0
2009-09-18 13:30:00,30.04,30.07,30.04,30.07,55200.0,17.8419,17.8597,17.8419,17.8597,55200.0
2009-09-18 13:35:00,30.07,30.08,30.07,30.07,17400.0,17.8597,17.8657,17.8597,17.8597,17400.0
2009-09-18 13:40:00,30.07,30.09,30.07,30.08,16600.0,17.8597,17.8716,17.8597,17.8657,16600.0
2009-09-18 13:45:00,30.08,30.12,30.08,30.11,31600.0,17.8657,17.8894,17.8657,17.8835,31600.0
2009-09-18 13:50:00,30.11,30.11,30.11,30.11,17200.0,17.8835,17.8835,17.8835,17.8835,17200.0
2009-09-18 13:55:00,30.11,30.11,30.09,30.09,36600.0,17.8835,17.8835,17.8716,17.8716,36600.0
2009-09-18 14:00:00,30.1,30.1,30.07,30.07,51000.0,17.8775,17.8775,17.8597,17.8597,51000.0
2009-09-18 14:05:00,30.07,30.09,30.07,30.09,22600.0,17.8597,17.8716,17.8597,17.8716,22600.0
2009-09-18 14:10:00,30.09,30.11,30.09,30.1,17000.0,17.8716,17.8835,17.8716,17.8775,17000.0
2009-09-18 14:15:00,30.1,30.13,30.1,30.13,47000.0,17.8775,17.8954,17.8775,17.8954,47000.0
2009-09-18 14:20:00,30.13,30.14,30.12,30.13,19000.0,17.8954,17.9013,17.8894,17.8954,19000.0
2009-09-18 14:25:00,30.13,30.14,30.1,30.1,32200.0,17.8954,17.9013,17.8775,17.8775,32200.0
2009-09-18 14:30:00,30.1,30.1,30.09,30.1,24400.0,17.8775,17.8775,17.8716,17.8775,24400.0
2009-09-18 14:35:00,30.09,30.1,30.09,30.1,33800.0,17.8716,17.8775,17.8716,17.8775,33800.0
2009-09-18 14:40:00,30.1,30.1,30.08,30.1,26400.0,17.8775,17.8775,17.8657,17.8775,26400.0
2009-09-18 14:45:00,30.1,30.11,30.08,30.1,31200.0,17.8775,17.8835,17.8657,17.8775,31200.0
2009-09-18 14:50:00,30.1,30.11,30.1,30.11,21800.0,17.8775,17.8835,17.8775,17.8835,21800.0
2009-09-18 14:55:00,30.11,30.13,30.1,30.1,42400.0,17.8835,17.8954,17.8775,17.8775,42400.0
2009-09-18 15:00:00,30.11,30.17,30.1,30.16,92200.0,17.8835,17.9191,17.8775,17.9132,92200.0
2009-09-18 15:05:00,30.16,30.16,30.13,30.14,66800.0,17.9132,17.9132,17.8954,17.9013,66800.0
2009-09-18 15:10:00,30.14,30.16,30.14,30.15,42000.0,17.9013,17.9132,17.9013,17.9072,42000.0
2009-09-18 15:15:00,30.15,30.16,30.13,30.15,106400.0,17.9072,17.9132,17.8954,17.9072,106400.0
2009-09-18 15:20:00,30.15,30.15,30.11,30.11,67000.0,17.9072,17.9072,17.8835,17.8835,67000.0
2009-09-18 15:25:00,30.11,30.11,30.08,30.09,123600.0,17.8835,17.8835,17.8657,17.8716,123600.0
2009-09-18 15:30:00,30.1,30.1,30.06,30.09,104000.0,17.8775,17.8775,17.8538,17.8716,104000.0
2009-09-18 15:35:00,30.09,30.12,30.09,30.1,61400.0,17.8716,17.8894,17.8716,17.8775,61400.0
2009-09-18 15:40:00,30.1,30.1,30.04,30.04,172600.0,17.8775,17.8775,17.8419,17.8419,172600.0
2009-09-18 15:45:00,30.05,30.1,30.04,30.1,112800.0,17.8479,17.8775,17.8419,17.8775,112800.0
2009-09-18 15:50:00,30.1,30.12,30.09,30.11,132200.0,17.8775,17.8894,17.8716,17.8835,132200.0
2009-09-18 15:55:00,30.11,30.17,30.1,30.11,281400.0,17.8835,17.9191,17.8775,17.8835,281400.0
2009-09-21 09:30:00,29.95,29.97,29.83,29.92,105400.0,17.7885,17.8003,17.7172,17.7706,105400.0
2009-09-21 09:35:00,29.93,30.11,29.93,30.05,83000.0,17.7766,17.8835,17.7766,17.8479,83000.0
2009-09-21 09:40:00,30.07,30.09,30.02,30.07,43600.0,17.8597,17.8716,17.83,17.8597,43600.0
2009-09-21 09:45:00,30.07,30.08,29.97,30.0,67800.0,17.8597,17.8657,17.8003,17.8182,67800.0
2009-09-21 09:50:00,29.99,30.0,29.95,29.96,37400.0,17.8122,17.8182,17.7885,17.7944,37400.0
2009-09-21 09:55:00,29.96,29.98,29.93,29.98,54400.0,17.7944,17.8063,17.7766,17.8063,54400.0
2009-09-21 10:00:00,29.99,30.03,29.97,30.03,49800.0,17.8122,17.836,17.8003,17.836,49800.0
2009-09-21 10:05:00,30.03,30.05,30.02,30.03,52800.0,17.836,17.8479,17.83,17.836,52800.0
2009-09-21 10:10:00,30.04,30.07,30.03,30.05,36000.0,17.8419,17.8597,17.836,17.8479,36000.0
2009-09-21 10:15:00,30.06,30.11,30.06,30.08,33000.0,17.8538,17.8835,17.8538,17.8657,33000.0
2009-09-21 10:20:00,30.09,30.14,30.09,30.09,32200.0,17.8716,17.9013,17.8716,17.8716,32200.0
2009-09-21 10:25:00,30.1,30.11,30.09,30.1,20200.0,17.8775,17.8835,17.8716,17.8775,20200.0
2009-09-21 10:30:00,30.1,30.1,30.03,30.06,24800.0,17.8775,17.8775,17.836,17.8538,24800.0
2009-09-21 10:35:00,30.05,30.06,30.04,30.05,16800.0,17.8479,17.8538,17.8419,17.8479,16800.0
2009-09-21 10:40:00,30.04,30.06,30.04,30.05,14800.0,17.8419,17.8538,17.8419,17.8479,14800.0
2009-09-21 10:45:00,30.05,30.06,30.05,30.06,12200.0,17.8479,17.8538,17.8479,17.8538,12200.0
2009-09-21 10:50:00,30.05,30.09,30.05,30.06,19400.0,17.8479,17.8716,17.8479,17.8538,19400.0
2009-09-21 10:55:00,30.06,30.07,30.05,30.06,20400.0,17.8538,17.8597,17.8479,17.8538,20400.0
2009-09-21 11:00:00,30.06,30.13,30.06,30.13,84400.0,17.8538,17.8954,17.8538,17.8954,84400.0
2009-09-21 11:05:00,30.13,30.18,30.13,30.16,115200.0,17.8954,17.9251,17.8954,17.9132,115200.0
2009-09-21 11:10:00,30.16,30.18,30.13,30.17,38400.0,17.9132,17.9251,17.8954,17.9191,38400.0
2009-09-21 11:15:00,30.17,30.21,30.17,30.17,52400.0,17.9191,17.9429,17.9191,17.9191,52400.0
2009-09-21 11:20:00,30.17,30.2,30.16,30.18,39200.0,17.9191,17.9369,17.9132,17.9251,39200.0
2009-09-21 11:25:00,30.18,30.22,30.18,30.21,32400.0,17.9251,17.9488,17.9251,17.9429,32400.0
2009-09-21 11:30:00,30.21,30.22,30.2,30.21,26400.0,17.9429,17.9488,17.9369,17.9429,26400.0
2009-09-21 11:35:00,30.21,30.22,30.18,30.2,43400.0,17.9429,17.9488,17.9251,17.9369,43400.0
2009-09-21 11:40:00,30.19,30.2,30.18,30.18,19000.0,17.931,17.9369,17.9251,17.9251,19000.0
2009-09-21 11:45:00,30.18,30.19,30.18,30.18,14800.0,17.9251,17.931,17.9251,17.9251,14800.0
2009-09-21 11:50:00,30.18,30.2,30.18,30.2,22400.0,17.9251,17.9369,17.9251,17.9369,22400.0
2009-09-21 11:55:00,30.2,30.2,30.17,30.18,28400.0,17.9369,17.9369,17.9191,17.9251,28400.0
2009-09-21 12:00:00,30.18,30.18,30.17,30.18,15800.0,17.9251,17.9251,17.9191,17.9251,15800.0
2009-09-21 12:05:00,30.17,30.2,30.17,30.19,34800.0,17.9191,17.9369,17.9191,17.931,34800.0
2009-09-21 12:10:00,30.19,30.21,30.19,30.21,14600.0,17.931,17.9429,17.931,17.9429,14600.0
2009-09-21 12:15:00,30.21,30.22,30.21,30.21,14600.0,17.9429,17.9488,17.9429,17.9429,14600.0
2009-09-21 12:20:00,30.21,30.31,30.21,30.28,124600.0,17.9429,18.0023,17.9429,17.9845,124600.0
2009-09-21 12:25:00,30.28,30.36,30.28,30.32,98800.0,17.9845,18.032,17.9845,18.0082,98800.0
2009-09-21 12:30:00,30.32,30.33,30.29,30.3,14400.0,18.0082,18.0142,17.9904,17.9963,14400.0
2009-09-21 12:35:00,30.29,30.3,30.29,30.3,11600.0,17.9904,17.9963,17.9904,17.9963,11600.0
2009-09-21 12:40:00,30.3,30.32,30.29,30.31,28600.0,17.9963,18.0082,17.9904,18.0023,28600.0
2009-09-21 12:45:00,30.31,30.31,30.27,30.27,42000.0,18.0023,18.0023,17.9785,17.9785,42000.0
2009-09-21 12:50:00,30.28,30.28,30.23,30.24,12800.0,17.9845,17.9845,17.9548,17.9607,12800.0
2009-09-21 12:55:00,30.24,30.24,30.22,30.22,16600.0,17.9607,17.9607,17.9488,17.9488,16600.0
2009-09-21 13:00:00,30.22,30.25,30.22,30.23,25800.0,17.9488,17.9666,17.9488,17.9548,25800.0
2009-09-21 13:05:00,30.23,30.25,30.23,30.25,21400.0,17.9548,17.9666,17.9548,17.9666,21400.0
2009-09-21 13:10:00,30.25,30.29,30.25,30.28,13200.0,17.9666,17.9904,17.9666,17.9845,13200.0
2009-09-21 13:15:00,30.28,30.29,30.28,30.29,21800.0,17.9845,17.9904,17.9845,17.9904,21800.0
2009-09-21 13:20:00,30.29,30.29,30.29,30.29,14000.0,17.9904,17.9904,17.9904,17.9904,14000.0
2009-09-21 13:25:00,30.29,30.31,30.29,30.31,22000.0,17.9904,18.0023,17.9904,18.0023,22000.0
2009-09-21 13:30:00,30.3,30.36,30.3,30.35,33800.0,17.9963,18.032,17.9963,18.026,33800.0
2009-09-21 13:35:00,30.36,30.41,30.35,30.41,53200.0,18.032,18.0617,18.026,18.0617,53200.0
2009-09-21 13:40:00,30.41,30.44,30.4,30.43,64800.0,18.0617,18.0795,18.0557,18.0735,64800.0
2009-09-21 13:45:00,30.43,30.46,30.43,30.44,54000.0,18.0735,18.0914,18.0735,18.0795,54000.0
2009-09-21 13:50:00,30.45,30.5,30.44,30.48,108800.0,18.0854,18.1151,18.0795,18.1032,108800.0
2009-09-21 13:55:00,30.48,30.5,30.47,30.47,61200.0,18.1032,18.1151,18.0973,18.0973,61200.0
2009-09-21 14:00:00,30.48,30.49,30.45,30.47,89000.0,18.1032,18.1092,18.0854,18.0973,89000.0
2009-09-21 14:05:00,30.47,30.47,30.45,30.47,70800.0,18.0973,18.0973,18.0854,18.0973,70800.0
2009-09-21 14:10:00,30.47,30.47,30.44,30.45,83800.0,18.0973,18.0973,18.0795,18.0854,83800.0
2009-09-21 14:15:00,30.44,30.47,30.44,30.45,74800.0,18.0795,18.0973,18.0795,18.0854,74800.0
2009-09-21 14:20:00,30.44,30.45,30.41,30.42,52400.0,18.0795,18.0854,18.0617,18.0676,52400.0
2009-09-21 14:25:00,30.42,30.42,30.4,30.42,25800.0,18.0676,18.0676,18.0557,18.0676,25800.0
2009-09-21 14:30:00,30.42,30.42,30.37,30.38,36400.0,18.0676,18.0676,18.0379,18.0439,36400.0
2009-09-21 14:35:00,30.38,30.38,30.35,30.36,49600.0,18.0439,18.0439,18.026,18.032,49600.0
2009-09-21 14:40:00,30.36,30.37,30.35,30.35,22600.0,18.032,18.0379,18.026,18.026,22600.0
2009-09-21 14:45:00,30.35,30.38,30.34,30.35,30000.0,18.026,18.0439,18.0201,18.026,30000.0
2009-09-21 14:50:00,30.35,30.35,30.34,30.35,20200.0,18.026,18.026,18.0201,18.026,20200.0
2009-09-21 14:55:00,30.35,30.35,30.32,30.32,28400.0,18.026,18.026,18.0082,18.0082,28400.0
2009-09-21 15:00:00,30.32,30.32,30.3,30.3,34200.0,18.0082,18.0082,17.9963,17.9963,34200.0
2009-09-21 15:05:00,30.3,30.3,30.29,30.3,21000.0,17.9963,17.9963,17.9904,17.9963,21000.0
2009-09-21 15:10:00,30.29,30.3,30.28,30.29,43600.0,17.9904,17.9963,17.9845,17.9904,43600.0
2009-09-21 15:15:00,30.29,30.36,30.28,30.35,75600.0,17.9904,18.032,17.9845,18.026,75600.0
2009-09-21 15:20:00,30.35,30.35,30.31,30.32,37600.0,18.026,18.026,18.0023,18.0082,37600.0
2009-09-21 15:25:00,30.32,30.38,30.32,30.38,65600.0,18.0082,18.0439,18.0082,18.0439,65600.0
2009-09-21 15:30:00,30.38,30.38,30.3,30.31,125200.0,18.0439,18.0439,17.9963,18.0023,125200.0
2009-09-21 15:35:00,30.31,30.32,30.28,30.31,64600.0,18.0023,18.0082,17.9845,18.0023,64600.0
2009-09-21 15:40:00,30.31,30.32,30.3,30.31,48200.0,18.0023,18.0082,17.9963,18.0023,48200.0
2009-09-21 15:45:00,30.31,30.32,30.27,30.32,104600.0,18.0023,18.0082,17.9785,18.0082,104600.0
2009-09-21 15:50:00,30.32,30.32,30.3,30.32,78200.0,18.0082,18.0082,17.9963,18.0082,78200.0
2009-09-21 15:55:00,30.32,30.36,30.31,30.34,236400.0,18.0082,18.032,18.0023,18.0201,236400.0
2009-09-22 09:30:00,30.44,30.45,30.23,30.23,149200.0,18.0795,18.0854,17.9548,17.9548,149200.0
2009-09-22 09:35:00,30.23,30.34,30.2,30.29,178600.0,17.9548,18.0201,17.9369,17.9904,178600.0
2009-09-22 09:40:00,30.29,30.33,30.22,30.23,76800.0,17.9904,18.0142,17.9488,17.9548,76800.0
2009-09-22 09:45:00,30.23,30.25,30.2,30.22,46000.0,17.9548,17.9666,17.9369,17.9488,46000.0
2009-09-22 09:50:00,30.22,30.25,30.21,30.24,176000.0,17.9488,17.9666,17.9429,17.9607,176000.0
2009-09-22 09:55:00,30.24,30.34,30.22,30.34,59000.0,17.9607,18.0201,17.9488,18.0201,59000.0
2009-09-22 10:00:00,30.34,30.49,30.32,30.4,205800.0,18.0201,18.1092,18.0082,18.0557,205800.0
2009-09-22 10:05:00,30.4,30.41,30.32,30.39,52800.0,18.0557,18.0617,18.0082,18.0498,52800.0
2009-09-22 10:10:00,30.38,30.38,30.33,30.34,35200.0,18.0439,18.0439,18.0142,18.0201,35200.0
2009-09-22 10:15:00,30.34,30.42,30.32,30.4,75400.0,18.0201,18.0676,18.0082,18.0557,75400.0
2009-09-22 10:20:00,30.4,30.44,30.4,30.42,44000.0,18.0557,18.0795,18.0557,18.0676,44000.0
2009-09-22 10:25:00,30.42,30.44,30.41,30.42,42200.0,18.0676,18.0795,18.0617,18.0676,42200.0
2009-09-22 10:30:00,30.41,30.42,30.35,30.37,64400.0,18.0617,18.0676,18.026,18.0379,64400.0
2009-09-22 10:35:00,30.38,30.39,30.36,30.36,45800.0,18.0439,18.0498,18.032,18.032,45800.0
2009-09-22 10:40:00,30.36,30.36,30.35,30.36,33200.0,18.032,18.032,18.026,18.032,33200.0
2009-09-22 10:45:00,30.36,30.39,30.36,30.37,51200.0,18.032,18.0498,18.032,18.0379,51200.0
2009-09-22 10:50:00,30.37,30.37,30.34,30.35,42200.0,18.0379,18.0379,18.0201,18.026,42200.0
2009-09-22 10:55:00,30.35,30.39,30.34,30.36,72000.0,18.026,18.0498,18.0201,18.032,72000.0
2009-09-22 11:00:00,30.37,30.39,30.36,30.36,40000.0,18.0379,18.0498,18.032,18.032,40000.0
2009-09-22 11:05:00,30.37,30.46,30.36,30.45,338000.0,18.0379,18.0914,18.032,18.0854,338000.0
2009-09-22 11:10:00,30.45,30.47,30.45,30.46,48000.0,18.0854,18.0973,18.0854,18.0914,48000.0
2009-09-22 11:15:00,30.46,30.55,30.46,30.5,275000.0,18.0914,18.1448,18.0914,18.1151,275000.0
2009-09-22 11:20:00,30.5,30.52,30.49,30.51,128200.0,18.1151,18.127,18.1092,18.1211,128200.0
2009-09-22 11:25:00,30.52,30.55,30.51,30.55,98600.0,18.127,18.1448,18.1211,18.1448,98600.0
2009-09-22 11:30:00,30.55,30.57,30.54,30.54,103400.0,18.1448,18.1567,18.1389,18.1389,103400.0
2009-09-22 11:35:00,30.54,30.55,30.51,30.51,67000.0,18.1389,18.1448,18.1211,18.1211,67000.0
2009-09-22 11:40:00,30.52,30.52,30.49,30.5,48400.0,18.127,18.127,18.1092,18.1151,48400.0
2009-09-22 11:45:00,30.51,30.52,30.5,30.51,44000.0,18.1211,18.127,18.1151,18.1211,44000.0
2009-09-22 11:50:00,30.51,30.52,30.5,30.5,25600.0,18.1211,18.127,18.1151,18.1151,25600.0
2009-09-22 11:55:00,30.5,30.53,30.5,30.53,45200.0,18.1151,18.1329,18.1151,18.1329,45200.0
2009-09-22 12:00:00,30.53,30.59,30.53,30.58,76200.0,18.1329,18.1686,18.1329,18.1626,76200.0
2009-09-22 12:05:00,30.59,30.59,30.57,30.57,28600.0,18.1686,18.1686,18.1567,18.1567,28600.0
2009-09-22 12:10:00,30.57,30.57,30.55,30.55,80200.0,18.1567,18.1567,18.1448,18.1448,80200.0
2009-09-22 12:15:00,30.56,30.56,30.5,30.51,108600.0,18.1508,18.1508,18.1151,18.1211,108600.0
2009-09-22 12:20:00,30.51,30.51,30.49,30.49,39800.0,18.1211,18.1211,18.1092,18.1092,39800.0
2009-09-22 12:25:00,30.5,30.5,30.47,30.47,71400.0,18.1151,18.1151,18.0973,18.0973,71400.0
2009-09-22 12:30:00,30.47,30.49,30.47,30.49,50200.0,18.0973,18.1092,18.0973,18.1092,50200.0
2009-09-22 12:35:00,30.49,30.49,30.43,30.43,42000.0,18.1092,18.1092,18.0735,18.0735,42000.0
2009-09-22 12:40:00,30.43,30.47,30.43,30.44,46800.0,18.0735,18.0973,18.0735,18.0795,46800.0
2009-09-22 12:45:00,30.44,30.46,30.43,30.45,81400.0,18.0795,18.0914,18.0735,18.0854,81400.0
2009-09-22 12:50:00,30.45,30.45,30.43,30.44,32400.0,18.0854,18.0854,18.0735,18.0795,32400.0
2009-09-22 12:55:00,30.44,30.48,30.43,30.43,60800.0,18.0795,18.1032,18.0735,18.0735,60800.0
2009-09-22 13:00:00,30.43,30.47,30.43,30.45,59600.0,18.0735,18.0973,18.0735,18.0854,59600.0
2009-09-22 13:05:00,30.45,30.47,30.43,30.46,48000.0,18.0854,18.0973,18.0735,18.0914,48000.0
2009-09-22 13:10:00,30.46,30.47,30.42,30.45,79400.0,18.0914,18.0973,18.0676,18.0854,79400.0
2009-09-22 13:15:00,30.46,30.46,30.4,30.4,46600.0,18.0914,18.0914,18.0557,18.0557,46600.0
2009-09-22 13:20:00,30.41,30.43,30.39,30.41,84600.0,18.0617,18.0735,18.0498,18.0617,84600.0
2009-09-22 13:25:00,30.41,30.43,30.41,30.43,34400.0,18.0617,18.0735,18.0617,18.0735,34400.0
2009-09-22 13:30:00,30.42,30.43,30.41,30.43,36400.0,18.0676,18.0735,18.0617,18.0735,36400.0
2009-09-22 13:35:00,30.43,30.43,30.41,30.41,24600.0,18.0735,18.0735,18.0617,18.0617,24600.0
2009-09-22 13:40:00,30.41,30.44,30.4,30.43,62200.0,18.0617,18.0795,18.0557,18.0735,62200.0
2009-09-22 13:45:00,30.42,30.43,30.41,30.42,74600.0,18.0676,18.0735,18.0617,18.0676,74600.0
2009-09-22 13:50:00,30.42,30.43,30.39,30.39,183400.0,18.0676,18.0735,18.0498,18.0498,183400.0
2009-09-22 13:55:00,30.39,30.43,30.38,30.41,95000.0,18.0498,18.0735,18.0439,18.0617,95000.0
2009-09-22 14:00:00,30.41,30.42,30.39,30.41,74800.0,18.0617,18.0676,18.0498,18.0617,74800.0
2009-09-22 14:05:00,30.41,30.46,30.4,30.46,60600.0,18.0617,18.0914,18.0557,18.0914,60600.0
2009-09-22 14:10:00,30.47,30.47,30.42,30.43,42200.0,18.0973,18.0973,18.0676,18.0735,42200.0
2009-09-22 14:15:00,30.42,30.46,30.41,30.46,46200.0,18.0676,18.0914,18.0617,18.0914,46200.0
2009-09-22 14:20:00,30.46,30.46,30.42,30.43,29800.0,18.0914,18.0914,18.0676,18.0735,29800.0
2009-09-22 14:25:00,30.43,30.45,30.43,30.43,39200.0,18.0735,18.0854,18.0735,18.0735,39200.0
2009-09-22 14:30:00,30.43,30.44,30.43,30.43,33400.0,18.0735,18.0795,18.0735,18.0735,33400.0
2009-09-22 14:35:00,30.43,30.43,30.43,30.43,35400.0,18.0735,18.0735,18.0735,18.0735,35400.0
2009-09-22 14:40:00,30.43,30.44,30.43,30.43,41200.0,18.0735,18.0795,18.0735,18.0735,41200.0
2009-09-22 14:45:00,30.43,30.47,30.43,30.46,53200.0,18.0735,18.0973,18.0735,18.0914,53200.0
2009-09-22 14:50:00,30.46,30.46,30.44,30.45,35600.0,18.0914,18.0914,18.0795,18.0854,35600.0
2009-09-22 14:55:00,30.45,30.45,30.44,30.45,22800.0,18.0854,18.0854,18.0795,18.0854,22800.0
2009-09-22 15:00:00,30.44,30.46,30.43,30.43,75000.0,18.0795,18.0914,18.0735,18.0735,75000.0
2009-09-22 15:05:00,30.43,30.43,30.43,30.43,36400.0,18.0735,18.0735,18.0735,18.0735,36400.0
2009-09-22 15:10:00,30.43,30.45,30.4,30.43,123600.0,18.0735,18.0854,18.0557,18.0735,123600.0
2009-09-22 15:15:00,30.43,30.45,30.43,30.43,28800.0,18.0735,18.0854,18.0735,18.0735,28800.0
2009-09-22 15:20:00,30.43,30.46,30.42,30.45,61800.0,18.0735,18.0914,18.0676,18.0854,61800.0
2009-09-22 15:25:00,30.46,30.47,30.44,30.47,57400.0,18.0914,18.0973,18.0795,18.0973,57400.0
2009-09-22 15:30:00,30.46,30.5,30.46,30.5,125400.0,18.0914,18.1151,18.0914,18.1151,125400.0
2009-09-22 15:35:00,30.5,30.51,30.5,30.5,92800.0,18.1151,18.1211,18.1151,18.1151,92800.0
2009-09-22 15:40:00,30.5,30.58,30.5,30.56,316600.0,18.1151,18.1626,18.1151,18.1508,316600.0
2009-09-22 15:45:00,30.56,30.56,30.49,30.51,238200.0,18.1508,18.1508,18.1092,18.1211,238200.0
2009-09-22 15:50:00,30.51,30.52,30.46,30.46,262600.0,18.1211,18.127,18.0914,18.0914,262600.0
2009-09-22 15:55:00,30.47,30.48,30.45,30.48,342200.0,18.0973,18.1032,18.0854,18.1032,342200.0
2009-09-23 09:30:00,31.5,31.95,31.43,31.81,1735400.0,18.7091,18.9763,18.6675,18.8932,1735400.0
2009-09-23 09:35:00,31.79,32.0,31.71,31.97,804200.0,18.8813,19.006,18.8338,18.9882,804200.0
2009-09-23 09:40:00,31.97,32.31,31.91,32.23,1076800.0,18.9882,19.1902,18.9526,19.1426,1076800.0
2009-09-23 09:45:00,32.24,32.26,32.05,32.05,484400.0,19.1486,19.1605,19.0357,19.0357,484400.0
2009-09-23 09:50:00,32.06,32.09,31.91,32.02,685000.0,19.0417,19.0595,18.9526,19.0179,685000.0
2009-09-23 09:55:00,32.01,32.11,31.93,31.97,247200.0,19.012,19.0714,18.9645,18.9882,247200.0
2009-09-23 10:00:00,31.97,32.02,31.94,31.95,312000.0,18.9882,19.0179,18.9704,18.9763,312000.0
2009-09-23 10:05:00,31.96,32.04,31.9,31.93,294800.0,18.9823,19.0298,18.9466,18.9645,294800.0
2009-09-23 10:10:00,31.93,31.98,31.82,31.9,383600.0,18.9645,18.9942,18.8991,18.9466,383600.0
2009-09-23 10:15:00,31.89,31.9,31.79,31.85,261400.0,18.9407,18.9466,18.8813,18.9169,261400.0
2009-09-23 10:20:00,31.86,31.88,31.79,31.86,210600.0,18.9229,18.9348,18.8813,18.9229,210600.0
2009-09-23 10:25:00,31.86,31.9,31.75,31.79,147400.0,18.9229,18.9466,18.8575,18.8813,147400.0
2009-09-23 10:30:00,31.79,31.88,31.75,31.76,273400.0,18.8813,18.9348,18.8575,18.8635,273400.0
2009-09-23 10:35:00,31.77,31.85,31.76,31.77,191600.0,18.8694,18.9169,18.8635,18.8694,191600.0
2009-09-23 10:40:00,31.77,31.82,31.72,31.74,173800.0,18.8694,18.8991,18.8397,18.8516,173800.0
2009-09-23 10:45:00,31.74,31.8,31.73,31.77,125000.0,18.8516,18.8872,18.8457,18.8694,125000.0
2009-09-23 10:50:00,31.77,31.92,31.74,31.85,221000.0,18.8694,18.9585,18.8516,18.9169,221000.0
2009-09-23 10:55:00,31.85,31.95,31.85,31.93,139000.0,18.9169,18.9763,18.9169,18.9645,139000.0
2009-09-23 11:00:00,31.93,31.93,31.87,31.9,157600.0,18.9645,18.9645,18.9288,18.9466,157600.0
2009-09-23 11:05:00,31.9,31.95,31.88,31.91,113400.0,18.9466,18.9763,18.9348,18.9526,113400.0
2009-09-23 11:10:00,31.91,31.96,31.9,31.95,89400.0,18.9526,18.9823,18.9466,18.9763,89400.0
2009-09-23 11:15:00,31.95,31.99,31.95,31.97,114800.0,18.9763,19.0001,18.9763,18.9882,114800.0
2009-09-23 11:20:00,31.96,32.0,31.93,32.0,81800.0,18.9823,19.006,18.9645,19.006,81800.0
2009-09-23 11:25:00,32.0,32.0,31.93,31.95,140400.0,19.006,19.006,18.9645,18.9763,140400.0
2009-09-23 11:30:00,31.95,32.05,31.94,32.04,84200.0,18.9763,19.0357,18.9704,19.0298,84200.0
2009-09-23 11:35:00,32.04,32.04,31.95,31.96,175200.0,19.0298,19.0298,18.9763,18.9823,175200.0
2009-09-23 11:40:00,31.95,31.97,31.9,31.95,107000.0,18.9763,18.9882,18.9466,18.9763,107000.0
2009-09-23 11:45:00,31.95,31.96,31.86,31.88,99000.0,18.9763,18.9823,18.9229,18.9348,99000.0
2009-09-23 11:50:00,31.88,31.96,31.88,31.93,105800.0,18.9348,18.9823,18.9348,18.9645,105800.0
2009-09-23 11:55:00,31.93,31.94,31.93,31.93,54800.0,18.9645,18.9704,18.9645,18.9645,54800.0
2009-09-23 12:00:00,31.93,31.95,31.91,31.95,61800.0,18.9645,18.9763,18.9526,18.9763,61800.0
2009-09-23 12:05:00,31.95,31.95,31.93,31.94,38000.0,18.9763,18.9763,18.9645,18.9704,38000.0
2009-09-23 12:10:00,31.94,31.94,31.92,31.93,30800.0,18.9704,18.9704,18.9585,18.9645,30800.0
2009-09-23 12:15:00,31.93,31.93,31.93,31.93,35000.0,18.9645,18.9645,18.9645,18.9645,35000.0
2009-09-23 12:20:00,31.93,31.95,31.93,31.93,58400.0,18.9645,18.9763,18.9645,18.9645,58400.0
2009-09-23 12:25:00,31.93,31.95,31.93,31.95,31400.0,18.9645,18.9763,18.9645,18.9763,31400.0
2009-09-23 12:30:00,31.95,31.99,31.93,31.96,74000.0,18.9763,19.0001,18.9645,18.9823,74000.0
2009-09-23 12:35:00,31.96,32.02,31.95,31.98,130600.0,18.9823,19.0179,18.9763,18.9942,130600.0
2009-09-23 12:40:00,31.98,32.03,31.98,32.03,41200.0,18.9942,19.0239,18.9942,19.0239,41200.0
2009-09-23 12:45:00,32.02,32.02,32.0,32.0,23200.0,19.0179,19.0179,19.006,19.006,23200.0
2009-09-23 12:50:00,32.0,32.03,32.0,32.02,114400.0,19.006,19.0239,19.006,19.0179,114400.0
2009-09-23 12:55:00,32.01,32.04,32.01,32.04,32200.0,19.012,19.0298,19.012,19.0298,32200.0
2009-09-23 13:00:00,32.04,32.04,32.0,32.04,55000.0,19.0298,19.0298,19.006,19.0298,55000.0
2009-09-23 13:05:00,32.04,32.08,32.04,32.05,61800.0,19.0298,19.0535,19.0298,19.0357,61800.0
2009-09-23 13:10:00,32.05,32.05,32.02,32.02,63800.0,19.0357,19.0357,19.0179,19.0179,63800.0
2009-09-23 13:15:00,32.02,32.04,32.02,32.03,43800.0,19.0179,19.0298,19.0179,19.0239,43800.0
2009-09-23 13:20:00,32.03,32.04,32.0,32.03,47000.0,19.0239,19.0298,19.006,19.0239,47000.0
2009-09-23 13:25:00,32.02,32.04,32.0,32.0,66800.0,19.0179,19.0298,19.006,19.006,66800.0
2009-09-23 13:30:00,32.0,32.02,31.99,32.0,103600.0,19.006,19.0179,19.0001,19.006,103600.0
2009-09-23 13:35:00,32.0,32.01,31.96,31.97,90600.0,19.006,19.012,18.9823,18.9882,90600.0
2009-09-23 13:40:00,31.97,31.98,31.93,31.93,84400.0,18.9882,18.9942,18.9645,18.9645,84400.0
2009-09-23 13:45:00,31.93,31.96,31.93,31.95,50000.0,18.9645,18.9823,18.9645,18.9763,50000.0
2009-09-23 13:50:00,31.94,31.94,31.92,31.92,52800.0,18.9704,18.9704,18.9585,18.9585,52800.0
2009-09-23 13:55:00,31.92,31.93,31.88,31.89,108000.0,18.9585,18.9645,18.9348,18.9407,108000.0
2009-09-23 14:00:00,31.88,31.95,31.88,31.9,91200.0,18.9348,18.9763,18.9348,18.9466,91200.0
2009-09-23 14:05:00,31.91,31.94,31.9,31.93,38200.0,18.9526,18.9704,18.9466,18.9645,38200.0
2009-09-23 14:10:00,31.93,31.93,31.89,31.9,44200.0,18.9645,18.9645,18.9407,18.9466,44200.0
2009-09-23 14:15:00,31.91,32.07,31.88,32.07,180600.0,18.9526,19.0476,18.9348,19.0476,180600.0
2009-09-23 14:20:00,32.07,32.16,31.99,31.99,218600.0,19.0476,19.1011,19.0001,19.0001,218600.0
2009-09-23 14:25:00,31.99,32.06,31.99,32.01,127400.0,19.0001,19.0417,19.0001,19.012,127400.0
2009-09-23 14:30:00,32.01,32.09,32.01,32.06,180800.0,19.012,19.0595,19.012,19.0417,180800.0
2009-09-23 14:35:00,32.06,32.12,32.03,32.05,109000.0,19.0417,19.0773,19.0239,19.0357,109000.0
2009-09-23 14:40:00,32.05,32.09,32.04,32.06,54600.0,19.0357,19.0595,19.0298,19.0417,54600.0
2009-09-23 14:45:00,32.06,32.09,32.02,32.09,61400.0,19.0417,19.0595,19.0179,19.0595,61400.0
2009-09-23 14:50:00,32.09,32.13,32.08,32.13,69200.0,19.0595,19.0832,19.0535,19.0832,69200.0
2009-09-23 14:55:00,32.12,32.12,32.01,32.01,113000.0,19.0773,19.0773,19.012,19.012,113000.0
2009-09-23 15:00:00,32.01,32.05,31.99,32.01,117400.0,19.012,19.0357,19.0001,19.012,117400.0
2009-09-23 15:05:00,32.02,32.02,32.0,32.0,73800.0,19.0179,19.0179,19.006,19.006,73800.0
2009-09-23 15:10:00,32.0,32.02,31.98,31.98,150600.0,19.006,19.0179,18.9942,18.9942,150600.0
2009-09-23 15:15:00,31.98,32.0,31.95,31.98,62400.0,18.9942,19.006,18.9763,18.9942,62400.0
2009-09-23 15:20:00,31.98,31.99,31.96,31.98,134600.0,18.9942,19.0001,18.9823,18.9942,134600.0
2009-09-23 15:25:00,31.98,32.02,31.97,32.01,139800.0,18.9942,19.0179,18.9882,19.012,139800.0
2009-09-23 15:30:00,32.01,32.02,31.92,31.92,334800.0,19.012,19.0179,18.9585,18.9585,334800.0
2009-09-23 15:35:00,31.92,31.93,31.9,31.93,197800.0,18.9585,18.9645,18.9466,18.9645,197800.0
2009-09-23 15:40:00,31.93,32.01,31.93,32.0,231800.0,18.9645,19.012,18.9645,19.006,231800.0
2009-09-23 15:45:00,32.0,32.0,31.95,31.98,197800.0,19.006,19.006,18.9763,18.9942,197800.0
2009-09-23 15:50:00,31.98,31.98,31.88,31.93,268200.0,18.9942,18.9942,18.9348,18.9645,268200.0
2009-09-23 15:55:00,31.93,31.95,31.91,31.93,504200.0,18.9645,18.9763,18.9526,18.9645,504200.0
2009-09-24 09:30:00,31.91,31.99,31.88,31.96,271200.0,18.9526,19.0001,18.9348,18.9823,271200.0
2009-09-24 09:35:00,31.96,32.0,31.92,31.93,168600.0,18.9823,19.006,18.9585,18.9645,168600.0
2009-09-24 09:40:00,31.93,31.95,31.91,31.92,116600.0,18.9645,18.9763,18.9526,18.9585,116600.0
2009-09-24 09:45:00,31.92,31.94,31.9,31.94,81400.0,18.9585,18.9704,18.9466,18.9704,81400.0
2009-09-24 09:50:00,31.93,31.93,31.86,31.91,116400.0,18.9645,18.9645,18.9229,18.9526,116400.0
2009-09-24 09:55:00,31.91,31.91,31.81,31.82,108800.0,18.9526,18.9526,18.8932,18.8991,108800.0
2009-09-24 10:00:00,31.81,31.86,31.75,31.86,133000.0,18.8932,18.9229,18.8575,18.9229,133000.0
2009-09-24 10:05:00,31.85,31.95,31.85,31.93,134600.0,18.9169,18.9763,18.9169,18.9645,134600.0
2009-09-24 10:10:00,31.95,31.95,31.89,31.9,90200.0,18.9763,18.9763,18.9407,18.9466,90200.0
2009-09-24 10:15:00,31.89,31.92,31.86,31.9,118000.0,18.9407,18.9585,18.9229,18.9466,118000.0
2009-09-24 10:20:00,31.9,31.93,31.89,31.93,107600.0,18.9466,18.9645,18.9407,18.9645,107600.0
2009-09-24 10:25:00,31.91,31.98,31.91,31.94,188400.0,18.9526,18.9942,18.9526,18.9704,188400.0
2009-09-24 10:30:00,31.96,31.99,31.91,31.99,98400.0,18.9823,19.0001,18.9526,19.0001,98400.0
2009-09-24 10:35:00,31.99,32.07,31.97,32.0,179200.0,19.0001,19.0476,18.9882,19.006,179200.0
2009-09-24 10:40:00,31.99,32.01,31.96,32.0,99200.0,19.0001,19.012,18.9823,19.006,99200.0
2009-09-24 10:45:00,31.99,31.99,31.95,31.95,53400.0,19.0001,19.0001,18.9763,18.9763,53400.0
2009-09-24 10:50:00,31.95,32.0,31.95,32.0,73600.0,18.9763,19.006,18.9763,19.006,73600.0
2009-09-24 10:55:00,32.0,32.02,31.96,31.96,41000.0,19.006,19.0179,18.9823,18.9823,41000.0
2009-09-24 11:00:00,31.96,31.96,31.89,31.9,96800.0,18.9823,18.9823,18.9407,18.9466,96800.0
2009-09-24 11:05:00,31.9,31.95,31.89,31.91,53800.0,18.9466,18.9763,18.9407,18.9526,53800.0
2009-09-24 11:10:00,31.91,31.95,31.9,31.95,49800.0,18.9526,18.9763,18.9466,18.9763,49800.0
2009-09-24 11:15:00,31.95,31.96,31.93,31.94,46000.0,18.9763,18.9823,18.9645,18.9704,46000.0
2009-09-24 11:20:00,31.94,31.94,31.89,31.9,117800.0,18.9704,18.9704,18.9407,18.9466,117800.0
2009-09-24 11:25:00,31.9,31.93,31.89,31.9,37400.0,18.9466,18.9645,18.9407,18.9466,37400.0
2009-09-24 11:30:00,31.9,31.93,31.89,31.92,41000.0,18.9466,18.9645,18.9407,18.9585,41000.0
2009-09-24 11:35:00,31.93,31.95,31.91,31.94,49200.0,18.9645,18.9763,18.9526,18.9704,49200.0
2009-09-24 11:40:00,31.95,31.95,31.93,31.95,17200.0,18.9763,18.9763,18.9645,18.9763,17200.0
2009-09-24 11:45:00,31.94,31.95,31.89,31.9,42600.0,18.9704,18.9763,18.9407,18.9466,42600.0
2009-09-24 11:50:00,31.9,31.92,31.88,31.9,67400.0,18.9466,18.9585,18.9348,18.9466,67400.0
2009-09-24 11:55:00,31.91,31.94,31.88,31.91,81600.0,18.9526,18.9704,18.9348,18.9526,81600.0
2009-09-24 12:00:00,31.91,31.92,31.9,31.91,61600.0,18.9526,18.9585,18.9466,18.9526,61600.0
2009-09-24 12:05:00,31.91,31.92,31.91,31.91,69000.0,18.9526,18.9585,18.9526,18.9526,69000.0
2009-09-24 12:10:00,31.91,31.93,31.91,31.91,73200.0,18.9526,18.9645,18.9526,18.9526,73200.0
2009-09-24 12:15:00,31.91,31.92,31.9,31.9,30600.0,18.9526,18.9585,18.9466,18.9466,30600.0
2009-09-24 12:20:00,31.9,31.93,31.88,31.89,85600.0,18.9466,18.9645,18.9348,18.9407,85600.0
2009-09-24 12:25:00,31.88,31.91,31.88,31.9,47400.0,18.9348,18.9526,18.9348,18.9466,47400.0
2009-09-24 12:30:00,31.9,31.91,31.87,31.88,69600.0,18.9466,18.9526,18.9288,18.9348,69600.0
2009-09-24 12:35:00,31.88,31.88,31.86,31.87,28000.0,18.9348,18.9348,18.9229,18.9288,28000.0
2009-09-24 12:40:00,31.87,31.88,31.85,31.85,51800.0,18.9288,18.9348,18.9169,18.9169,51800.0
2009-09-24 12:45:00,31.85,31.85,31.81,31.82,73000.0,18.9169,18.9169,18.8932,18.8991,73000.0
2009-09-24 12:50:00,31.83,31.83,31.82,31.82,18200.0,18.9051,18.9051,18.8991,18.8991,18200.0
2009-09-24 12:55:00,31.82,31.86,31.82,31.85,80600.0,18.8991,18.9229,18.8991,18.9169,80600.0
2009-09-24 13:00:00,31.85,31.86,31.85,31.85,301800.0,18.9169,18.9229,18.9169,18.9169,301800.0
2009-09-24 13:05:00,31.86,31.86,31.85,31.86,17000.0,18.9229,18.9229,18.9169,18.9229,17000.0
2009-09-24 13:10:00,31.86,31.86,31.86,31.86,31800.0,18.9229,18.9229,18.9229,18.9229,31800.0
2009-09-24 13:15:00,31.86,31.86,31.86,31.86,24400.0,18.9229,18.9229,18.9229,18.9229,24400.0
2009-09-24 13:20:00,31.86,31.86,31.78,31.79,122400.0,18.9229,18.9229,18.8754,18.8813,122400.0
2009-09-24 13:25:00,31.79,31.79,31.76,31.76,44600.0,18.8813,18.8813,18.8635,18.8635,44600.0
2009-09-24 13:30:00,31.76,31.77,31.74,31.74,187800.0,18.8635,18.8694,18.8516,18.8516,187800.0
2009-09-24 13:35:00,31.74,31.75,31.7,31.71,281600.0,18.8516,18.8575,18.8279,18.8338,281600.0
2009-09-24 13:40:00,31.71,31.71,31.61,31.61,449200.0,18.8338,18.8338,18.7744,18.7744,449200.0
2009-09-24 13:45:00,31.62,31.64,31.6,31.64,146200.0,18.7803,18.7922,18.7685,18.7922,146200.0
2009-09-24 13:50:00,31.64,31.71,31.63,31.68,76400.0,18.7922,18.8338,18.7863,18.816,76400.0
2009-09-24 13:55:00,31.68,31.74,31.68,31.7,79600.0,18.816,18.8516,18.816,18.8279,79600.0
2009-09-24 14:00:00,31.7,31.71,31.65,31.65,40200.0,18.8279,18.8338,18.7982,18.7982,40200.0
2009-09-24 14:05:00,31.65,31.7,31.65,31.69,32000.0,18.7982,18.8279,18.7982,18.8219,32000.0
2009-09-24 14:10:00,31.7,31.7,31.65,31.66,41200.0,18.8279,18.8279,18.7982,18.8041,41200.0
2009-09-24 14:15:00,31.66,31.68,31.65,31.68,37600.0,18.8041,18.816,18.7982,18.816,37600.0
2009-09-24 14:20:00,31.67,31.68,31.65,31.66,49400.0,18.81,18.816,18.7982,18.8041,49400.0
2009-09-24 14:25:00,31.67,31.7,31.67,31.7,36400.0,18.81,18.8279,18.81,18.8279,36400.0
2009-09-24 14:30:00,31.7,31.71,31.69,31.7,29800.0,18.8279,18.8338,18.8219,18.8279,29800.0
2009-09-24 14:35:00,31.7,31.7,31.68,31.68,32200.0,18.8279,18.8279,18.816,18.816,32200.0
2009-09-24 14:40:00,31.68,31.69,31.68,31.68,45400.0,18.816,18.8219,18.816,18.816,45400.0
2009-09-24 14:45:00,31.68,31.7,31.67,31.68,40400.0,18.816,18.8279,18.81,18.816,40400.0
2009-09-24 14:50:00,31.68,31.68,31.66,31.66,26800.0,18.816,18.816,18.8041,18.8041,26800.0
2009-09-24 14:55:00,31.67,31.68,31.66,31.66,53800.0,18.81,18.816,18.8041,18.8041,53800.0
2009-09-24 15:00:00,31.66,31.68,31.65,31.65,101200.0,18.8041,18.816,18.7982,18.7982,101200.0
2009-09-24 15:05:00,31.65,31.7,31.64,31.7,79600.0,18.7982,18.8279,18.7922,18.8279,79600.0
2009-09-24 15:10:00,31.7,31.7,31.67,31.69,65800.0,18.8279,18.8279,18.81,18.8219,65800.0
2009-09-24 15:15:00,31.68,31.68,31.67,31.67,74600.0,18.816,18.816,18.81,18.81,74600.0
2009-09-24 15:20:00,31.68,31.75,31.67,31.74,134400.0,18.816,18.8575,18.81,18.8516,134400.0
2009-09-24 15:25:00,31.74,31.74,31.72,31.73,85800.0,18.8516,18.8516,18.8397,18.8457,85800.0
2009-09-24 15:30:00,31.73,31.75,31.73,31.73,75400.0,18.8457,18.8575,18.8457,18.8457,75400.0
2009-09-24 15:35:00,31.73,31.75,31.73,31.75,71400.0,18.8457,18.8575,18.8457,18.8575,71400.0
2009-09-24 15:40:00,31.75,31.75,31.72,31.72,102400.0,18.8575,18.8575,18.8397,18.8397,102400.0
2009-09-24 15:45:00,31.72,31.74,31.72,31.72,105800.0,18.8397,18.8516,18.8397,18.8397,105800.0
2009-09-24 15:50:00,31.72,31.74,31.71,31.74,130400.0,18.8397,18.8516,18.8338,18.8516,130400.0
2009-09-24 15:55:00,31.74,31.77,31.73,31.73,292200.0,18.8516,18.8694,18.8457,18.8457,292200.0
2009-09-25 09:30:00,31.61,31.74,31.55,31.56,178600.0,18.7744,18.8516,18.7388,18.7447,178600.0
2009-09-25 09:35:00,31.56,31.58,31.48,31.49,150000.0,18.7447,18.7566,18.6972,18.7031,150000.0
2009-09-25 09:40:00,31.5,31.59,31.47,31.58,162600.0,18.7091,18.7625,18.6912,18.7566,162600.0
2009-09-25 09:45:00,31.58,31.61,31.55,31.6,140200.0,18.7566,18.7744,18.7388,18.7685,140200.0
2009-09-25 09:50:00,31.59,31.62,31.56,31.6,79000.0,18.7625,18.7803,18.7447,18.7685,79000.0
2009-09-25 09:55:00,31.61,31.63,31.51,31.55,130200.0,18.7744,18.7863,18.715,18.7388,130200.0
2009-09-25 10:00:00,31.55,31.58,31.45,31.45,120600.0,18.7388,18.7566,18.6794,18.6794,120600.0
2009-09-25 10:05:00,31.45,31.52,31.45,31.52,40200.0,18.6794,18.7209,18.6794,18.7209,40200.0
2009-09-25 10:10:00,31.5,31.54,31.48,31.52,84600.0,18.7091,18.7328,18.6972,18.7209,84600.0
2009-09-25 10:15:00,31.52,31.56,31.51,31.56,45800.0,18.7209,18.7447,18.715,18.7447,45800.0
2009-09-25 10:20:00,31.56,31.59,31.54,31.59,74400.0,18.7447,18.7625,18.7328,18.7625,74400.0
2009-09-25 10:25:00,31.59,31.64,31.59,31.59,59600.0,18.7625,18.7922,18.7625,18.7625,59600.0
2009-09-25 10:30:00,31.59,31.65,31.59,31.64,76400.0,18.7625,18.7982,18.7625,18.7922,76400.0
2009-09-25 10:35:00,31.64,31.66,31.63,31.63,38000.0,18.7922,18.8041,18.7863,18.7863,38000.0
2009-09-25 10:40:00,31.63,31.66,31.62,31.66,59600.0,18.7863,18.8041,18.7803,18.8041,59600.0
2009-09-25 10:45:00,31.66,31.68,31.63,31.66,44600.0,18.8041,18.816,18.7863,18.8041,44600.0
2009-09-25 10:50:00,31.67,31.68,31.63,31.64,51400.0,18.81,18.816,18.7863,18.7922,51400.0
2009-09-25 10:55:00,31.64,31.65,31.58,31.58,160200.0,18.7922,18.7982,18.7566,18.7566,160200.0
2009-09-25 11:00:00,31.58,31.59,31.55,31.58,44000.0,18.7566,18.7625,18.7388,18.7566,44000.0
2009-09-25 11:05:00,31.58,31.61,31.58,31.61,14000.0,18.7566,18.7744,18.7566,18.7744,14000.0
2009-09-25 11:10:00,31.61,31.61,31.59,31.61,53800.0,18.7744,18.7744,18.7625,18.7744,53800.0
2009-09-25 11:15:00,31.6,31.64,31.6,31.63,57600.0,18.7685,18.7922,18.7685,18.7863,57600.0
2009-09-25 11:20:00,31.63,31.64,31.61,31.62,34200.0,18.7863,18.7922,18.7744,18.7803,34200.0
2009-09-25 11:25:00,31.61,31.65,31.61,31.65,28400.0,18.7744,18.7982,18.7744,18.7982,28400.0
2009-09-25 11:30:00,31.65,31.65,31.64,31.64,21000.0,18.7982,18.7982,18.7922,18.7922,21000.0
2009-09-25 11:35:00,31.65,31.65,31.61,31.61,69400.0,18.7982,18.7982,18.7744,18.7744,69400.0
2009-09-25 11:40:00,31.6,31.6,31.57,31.59,39200.0,18.7685,18.7685,18.7506,18.7625,39200.0
2009-09-25 11:45:00,31.58,31.61,31.58,31.6,42400.0,18.7566,18.7744,18.7566,18.7685,42400.0
2009-09-25 11:50:00,31.61,31.61,31.6,31.61,16800.0,18.7744,18.7744,18.7685,18.7744,16800.0
2009-09-25 11:55:00,31.61,31.64,31.61,31.63,52800.0,18.7744,18.7922,18.7744,18.7863,52800.0
2009-09-25 12:00:00,31.62,31.63,31.59,31.61,28800.0,18.7803,18.7863,18.7625,18.7744,28800.0
2009-09-25 12:05:00,31.61,31.63,31.61,31.63,17200.0,18.7744,18.7863,18.7744,18.7863,17200.0
2009-09-25 12:10:00,31.63,31.65,31.62,31.64,10000.0,18.7863,18.7982,18.7803,18.7922,10000.0
2009-09-25 12:15:00,31.65,31.65,31.53,31.54,35400.0,18.7982,18.7982,18.7269,18.7328,35400.0
2009-09-25 12:20:00,31.54,31.54,31.5,31.52,114000.0,18.7328,18.7328,18.7091,18.7209,114000.0
2009-09-25 12:25:00,31.52,31.57,31.5,31.57,75000.0,18.7209,18.7506,18.7091,18.7506,75000.0
2009-09-25 12:30:00,31.57,31.59,31.52,31.52,24800.0,18.7506,18.7625,18.7209,18.7209,24800.0
2009-09-25 12:35:00,31.53,31.53,31.52,31.52,21800.0,18.7269,18.7269,18.7209,18.7209,21800.0
2009-09-25 12:40:00,31.52,31.56,31.52,31.56,31600.0,18.7209,18.7447,18.7209,18.7447,31600.0
2009-09-25 12:45:00,31.56,31.57,31.54,31.56,20200.0,18.7447,18.7506,18.7328,18.7447,20200.0
2009-09-25 12:50:00,31.56,31.56,31.5,31.56,33000.0,18.7447,18.7447,18.7091,18.7447,33000.0
2009-09-25 12:55:00,31.56,31.57,31.48,31.5,73400.0,18.7447,18.7506,18.6972,18.7091,73400.0
2009-09-25 13:00:00,31.51,31.54,31.49,31.5,44200.0,18.715,18.7328,18.7031,18.7091,44200.0
2009-09-25 13:05:00,31.51,31.56,31.51,31.55,21200.0,18.715,18.7447,18.715,18.7388,21200.0
2009-09-25 13:10:00,31.55,31.55,31.5,31.54,22600.0,18.7388,18.7388,18.7091,18.7328,22600.0
2009-09-25 13:15:00,31.55,31.58,31.55,31.57,37400.0,18.7388,18.7566,18.7388,18.7506,37400.0
2009-09-25 13:20:00,31.57,31.58,31.54,31.55,19800.0,18.7506,18.7566,18.7328,18.7388,19800.0
2009-09-25 13:25:00,31.55,31.6,31.55,31.6,49800.0,18.7388,18.7685,18.7388,18.7685,49800.0
2009-09-25 13:30:00,31.6,31.62,31.57,31.61,43200.0,18.7685,18.7803,18.7506,18.7744,43200.0
2009-09-25 13:35:00,31.61,31.61,31.58,31.58,24200.0,18.7744,18.7744,18.7566,18.7566,24200.0
2009-09-25 13:40:00,31.58,31.58,31.57,31.58,7200.0,18.7566,18.7566,18.7506,18.7566,7200.0
2009-09-25 13:45:00,31.58,31.58,31.56,31.56,22800.0,18.7566,18.7566,18.7447,18.7447,22800.0
2009-09-25 13:50:00,31.56,31.57,31.54,31.54,28200.0,18.7447,18.7506,18.7328,18.7328,28200.0
2009-09-25 13:55:00,31.54,31.54,31.51,31.53,36200.0,18.7328,18.7328,18.715,18.7269,36200.0
2009-09-25 14:00:00,31.54,31.6,31.54,31.59,51400.0,18.7328,18.7685,18.7328,18.7625,51400.0
2009-09-25 14:05:00,31.59,31.59,31.54,31.55,32000.0,18.7625,18.7625,18.7328,18.7388,32000.0
2009-09-25 14:10:00,31.55,31.56,31.54,31.55,18400.0,18.7388,18.7447,18.7328,18.7388,18400.0
2009-09-25 14:15:00,31.55,31.56,31.54,31.56,24000.0,18.7388,18.7447,18.7328,18.7447,24000.0
2009-09-25 14:20:00,31.56,31.58,31.55,31.55,18000.0,18.7447,18.7566,18.7388,18.7388,18000.0
2009-09-25 14:25:00,31.56,31.6,31.55,31.6,44200.0,18.7447,18.7685,18.7388,18.7685,44200.0
2009-09-25 14:30:00,31.6,31.6,31.56,31.58,24000.0,18.7685,18.7685,18.7447,18.7566,24000.0
2009-09-25 14:35:00,31.58,31.59,31.54,31.59,36600.0,18.7566,18.7625,18.7328,18.7625,36600.0
2009-09-25 14:40:00,31.59,31.59,31.53,31.53,29600.0,18.7625,18.7625,18.7269,18.7269,29600.0
2009-09-25 14:45:00,31.53,31.54,31.52,31.52,26800.0,18.7269,18.7328,18.7209,18.7209,26800.0
2009-09-25 14:50:00,31.52,31.52,31.5,31.51,22000.0,18.7209,18.7209,18.7091,18.715,22000.0
2009-09-25 14:55:00,31.5,31.53,31.5,31.52,21000.0,18.7091,18.7269,18.7091,18.7209,21000.0
2009-09-25 15:00:00,31.52,31.57,31.52,31.55,58800.0,18.7209,18.7506,18.7209,18.7388,58800.0
2009-09-25 15:05:00,31.55,31.57,31.55,31.57,37400.0,18.7388,18.7506,18.7388,18.7506,37400.0
2009-09-25 15:10:00,31.57,31.6,31.54,31.6,68400.0,18.7506,18.7685,18.7328,18.7685,68400.0
2009-09-25 15:15:00,31.6,31.6,31.52,31.52,48400.0,18.7685,18.7685,18.7209,18.7209,48400.0
2009-09-25 15:20:00,31.52,31.54,31.51,31.54,53800.0,18.7209,18.7328,18.715,18.7328,53800.0
2009-09-25 15:25:00,31.54,31.58,31.54,31.57,37800.0,18.7328,18.7566,18.7328,18.7506,37800.0
2009-09-25 15:30:00,31.57,31.61,31.57,31.6,74600.0,18.7506,18.7744,18.7506,18.7685,74600.0
2009-09-25 15:35:00,31.6,31.62,31.58,31.59,85600.0,18.7685,18.7803,18.7566,18.7625,85600.0
2009-09-25 15:40:00,31.59,31.63,31.58,31.61,150200.0,18.7625,18.7863,18.7566,18.7744,150200.0
2009-09-25 15:45:00,31.61,31.65,31.6,31.64,186400.0,18.7744,18.7982,18.7685,18.7922,186400.0
2009-09-25 15:50:00,31.65,31.67,31.63,31.65,231200.0,18.7982,18.81,18.7863,18.7982,231200.0
2009-09-25 15:55:00,31.65,31.66,31.63,31.64,282000.0,18.7982,18.8041,18.7863,18.7922,282000.0
2009-09-28 09:30:00,31.78,31.87,31.75,31.84,164400.0,18.8754,18.9288,18.8575,18.911,164400.0
2009-09-28 09:35:00,31.83,31.95,31.8,31.95,139800.0,18.9051,18.9763,18.8872,18.9763,139800.0
2009-09-28 09:40:00,31.95,31.97,31.92,31.97,93800.0,18.9763,18.9882,18.9585,18.9882,93800.0
2009-09-28 09:45:00,31.97,31.98,31.93,31.97,68400.0,18.9882,18.9942,18.9645,18.9882,68400.0
2009-09-28 09:50:00,31.97,31.99,31.95,31.98,117600.0,18.9882,19.0001,18.9763,18.9942,117600.0
2009-09-28 09:55:00,31.97,31.99,31.93,31.98,95600.0,18.9882,19.0001,18.9645,18.9942,95600.0
2009-09-28 10:00:00,31.98,31.99,31.97,31.98,53800.0,18.9942,19.0001,18.9882,18.9942,53800.0
2009-09-28 10:05:00,31.98,31.98,31.95,31.96,84200.0,18.9942,18.9942,18.9763,18.9823,84200.0
2009-09-28 10:10:00,31.96,31.98,31.96,31.97,23600.0,18.9823,18.9942,18.9823,18.9882,23600.0
2009-09-28 10:15:00,31.97,31.99,31.95,31.99,32400.0,18.9882,19.0001,18.9763,19.0001,32400.0
2009-09-28 10:20:00,31.98,32.05,31.97,32.04,362200.0,18.9942,19.0357,18.9882,19.0298,362200.0
2009-09-28 10:25:00,32.04,32.05,32.02,32.05,59200.0,19.0298,19.0357,19.0179,19.0357,59200.0
2009-09-28 10:30:00,32.05,32.05,32.02,32.04,65600.0,19.0357,19.0357,19.0179,19.0298,65600.0
2009-09-28 10:35:00,32.04,32.04,32.0,32.02,106000.0,19.0298,19.0298,19.006,19.0179,106000.0
2009-09-28 10:40:00,32.02,32.04,32.0,32.02,104200.0,19.0179,19.0298,19.006,19.0179,104200.0
2009-09-28 10:45:00,32.02,32.07,32.0,32.06,80000.0,19.0179,19.0476,19.006,19.0417,80000.0
2009-09-28 10:50:00,32.07,32.1,32.06,32.08,62600.0,19.0476,19.0654,19.0417,19.0535,62600.0
2009-09-28 10:55:00,32.08,32.1,32.06,32.08,37000.0,19.0535,19.0654,19.0417,19.0535,37000.0
2009-09-28 11:00:00,32.08,32.11,32.06,32.11,66000.0,19.0535,19.0714,19.0417,19.0714,66000.0
2009-09-28 11:05:00,32.1,32.1,32.08,32.08,109200.0,19.0654,19.0654,19.0535,19.0535,109200.0
2009-09-28 11:10:00,32.09,32.09,32.06,32.08,39000.0,19.0595,19.0595,19.0417,19.0535,39000.0
2009-09-28 11:15:00,32.08,32.13,32.08,32.12,130400.0,19.0535,19.0832,19.0535,19.0773,130400.0
2009-09-28 11:20:00,32.13,32.13,32.1,32.12,35800.0,19.0832,19.0832,19.0654,19.0773,35800.0
2009-09-28 11:25:00,32.11,32.12,32.1,32.1,35200.0,19.0714,19.0773,19.0654,19.0654,35200.0
2009-09-28 11:30:00,32.1,32.18,32.1,32.17,64000.0,19.0654,19.1129,19.0654,19.107,64000.0
2009-09-28 11:35:00,32.17,32.18,32.11,32.13,70800.0,19.107,19.1129,19.0714,19.0832,70800.0
2009-09-28 11:40:00,32.13,32.2,32.13,32.2,63200.0,19.0832,19.1248,19.0832,19.1248,63200.0
2009-09-28 11:45:00,32.2,32.22,32.19,32.2,55200.0,19.1248,19.1367,19.1189,19.1248,55200.0
2009-09-28 11:50:00,32.2,32.23,32.18,32.2,87600.0,19.1248,19.1426,19.1129,19.1248,87600.0
2009-09-28 11:55:00,32.2,32.2,32.16,32.16,16400.0,19.1248,19.1248,19.1011,19.1011,16400.0
2009-09-28 12:00:00,32.16,32.2,32.16,32.2,38600.0,19.1011,19.1248,19.1011,19.1248,38600.0
2009-09-28 12:05:00,32.2,32.22,32.19,32.22,37000.0,19.1248,19.1367,19.1189,19.1367,37000.0
2009-09-28 12:10:00,32.21,32.22,32.18,32.19,45800.0,19.1308,19.1367,19.1129,19.1189,45800.0
2009-09-28 12:15:00,32.19,32.19,32.18,32.18,10000.0,19.1189,19.1189,19.1129,19.1129,10000.0
2009-09-28 12:20:00,32.18,32.19,32.15,32.15,38000.0,19.1129,19.1189,19.0951,19.0951,38000.0
2009-09-28 12:25:00,32.15,32.17,32.15,32.16,26800.0,19.0951,19.107,19.0951,19.1011,26800.0
2009-09-28 12:30:00,32.15,32.16,32.13,32.15,65000.0,19.0951,19.1011,19.0832,19.0951,65000.0
2009-09-28 12:35:00,32.14,32.15,32.1,32.12,64800.0,19.0892,19.0951,19.0654,19.0773,64800.0
2009-09-28 12:40:00,32.12,32.13,32.1,32.12,63000.0,19.0773,19.0832,19.0654,19.0773,63000.0
2009-09-28 12:45:00,32.12,32.13,32.1,32.12,36200.0,19.0773,19.0832,19.0654,19.0773,36200.0
2009-09-28 12:50:00,32.12,32.13,32.1,32.12,51200.0,19.0773,19.0832,19.0654,19.0773,51200.0
2009-09-28 12:55:00,32.12,32.13,32.12,32.13,11400.0,19.0773,19.0832,19.0773,19.0832,11400.0
2009-09-28 13:00:00,32.13,32.13,32.12,32.13,10600.0,19.0832,19.0832,19.0773,19.0832,10600.0
2009-09-28 13:05:00,32.12,32.18,32.11,32.18,140000.0,19.0773,19.1129,19.0714,19.1129,140000.0
2009-09-28 13:10:00,32.18,32.19,32.17,32.19,21600.0,19.1129,19.1189,19.107,19.1189,21600.0
2009-09-28 13:15:00,32.18,32.23,32.18,32.22,75000.0,19.1129,19.1426,19.1129,19.1367,75000.0
2009-09-28 13:20:00,32.22,32.22,32.16,32.17,32200.0,19.1367,19.1367,19.1011,19.107,32200.0
2009-09-28 13:25:00,32.17,32.17,32.13,32.13,26400.0,19.107,19.107,19.0832,19.0832,26400.0
2009-09-28 13:30:00,32.13,32.15,32.13,32.14,20000.0,19.0832,19.0951,19.0832,19.0892,20000.0
2009-09-28 13:35:00,32.14,32.15,32.1,32.11,32600.0,19.0892,19.0951,19.0654,19.0714,32600.0
2009-09-28 13:40:00,32.11,32.18,32.11,32.17,46600.0,19.0714,19.1129,19.0714,19.107,46600.0
2009-09-28 13:45:00,32.17,32.22,32.17,32.22,75600.0,19.107,19.1367,19.107,19.1367,75600.0
2009-09-28 13:50:00,32.21,32.22,32.19,32.2,56200.0,19.1308,19.1367,19.1189,19.1248,56200.0
2009-09-28 13:55:00,32.19,32.2,32.19,32.2,62400.0,19.1189,19.1248,19.1189,19.1248,62400.0
2009-09-28 14:00:00,32.2,32.2,32.18,32.19,90600.0,19.1248,19.1248,19.1129,19.1189,90600.0
2009-09-28 14:05:00,32.19,32.19,32.18,32.19,42400.0,19.1189,19.1189,19.1129,19.1189,42400.0
2009-09-28 14:10:00,32.19,32.2,32.18,32.2,51800.0,19.1189,19.1248,19.1129,19.1248,51800.0
2009-09-28 14:15:00,32.2,32.22,32.19,32.22,94600.0,19.1248,19.1367,19.1189,19.1367,94600.0
2009-09-28 14:20:00,32.22,32.24,32.22,32.22,102200.0,19.1367,19.1486,19.1367,19.1367,102200.0
2009-09-28 14:25:00,32.22,32.23,32.21,32.21,61400.0,19.1367,19.1426,19.1308,19.1308,61400.0
2009-09-28 14:30:00,32.21,32.22,32.21,32.22,82000.0,19.1308,19.1367,19.1308,19.1367,82000.0
2009-09-28 14:35:00,32.21,32.23,32.21,32.22,81200.0,19.1308,19.1426,19.1308,19.1367,81200.0
2009-09-28 14:40:00,32.22,32.25,32.22,32.25,86600.0,19.1367,19.1545,19.1367,19.1545,86600.0
2009-09-28 14:45:00,32.24,32.3,32.24,32.26,205200.0,19.1486,19.1842,19.1486,19.1605,205200.0
2009-09-28 14:50:00,32.27,32.28,32.26,32.27,95800.0,19.1664,19.1723,19.1605,19.1664,95800.0
2009-09-28 14:55:00,32.27,32.28,32.24,32.24,82400.0,19.1664,19.1723,19.1486,19.1486,82400.0
2009-09-28 15:00:00,32.24,32.28,32.23,32.26,191600.0,19.1486,19.1723,19.1426,19.1605,191600.0
2009-09-28 15:05:00,32.25,32.25,32.22,32.23,64400.0,19.1545,19.1545,19.1367,19.1426,64400.0
2009-09-28 15:10:00,32.23,32.25,32.22,32.23,61400.0,19.1426,19.1545,19.1367,19.1426,61400.0
2009-09-28 15:15:00,32.23,32.24,32.21,32.22,100800.0,19.1426,19.1486,19.1308,19.1367,100800.0
2009-09-28 15:20:00,32.22,32.23,32.21,32.22,70200.0,19.1367,19.1426,19.1308,19.1367,70200.0
2009-09-28 15:25:00,32.22,32.24,32.21,32.23,94400.0,19.1367,19.1486,19.1308,19.1426,94400.0
2009-09-28 15:30:00,32.23,32.23,32.21,32.22,143600.0,19.1426,19.1426,19.1308,19.1367,143600.0
2009-09-28 15:35:00,32.22,32.23,32.2,32.21,133800.0,19.1367,19.1426,19.1248,19.1308,133800.0
2009-09-28 15:40:00,32.21,32.24,32.21,32.22,173000.0,19.1308,19.1486,19.1308,19.1367,173000.0
2009-09-28 15:45:00,32.22,32.22,32.19,32.22,309800.0,19.1367,19.1367,19.1189,19.1367,309800.0
2009-09-28 15:50:00,32.22,32.22,32.18,32.21,239800.0,19.1367,19.1367,19.1129,19.1308,239800.0
2009-09-28 15:55:00,32.21,32.26,32.2,32.24,455600.0,19.1308,19.1605,19.1248,19.1486,455600.0
2009-09-29 09:30:00,32.28,32.29,32.12,32.26,99800.0,19.1723,19.1783,19.0773,19.1605,99800.0
2009-09-29 09:35:00,32.24,32.24,32.0,32.01,125600.0,19.1486,19.1486,19.006,19.012,125600.0
2009-09-29 09:40:00,32.02,32.02,31.98,31.99,117400.0,19.0179,19.0179,18.9942,19.0001,117400.0
2009-09-29 09:45:00,31.98,32.01,31.98,32.0,55600.0,18.9942,19.012,18.9942,19.006,55600.0
2009-09-29 09:50:00,32.01,32.01,31.99,32.0,63200.0,19.012,19.012,19.0001,19.006,63200.0
2009-09-29 09:55:00,32.0,32.03,31.96,32.0,86800.0,19.006,19.0239,18.9823,19.006,86800.0
2009-09-29 10:00:00,32.0,32.0,31.9,31.94,144400.0,19.006,19.006,18.9466,18.9704,144400.0
2009-09-29 10:05:00,31.95,31.99,31.95,31.97,43200.0,18.9763,19.0001,18.9763,18.9882,43200.0
2009-09-29 10:10:00,31.97,32.0,31.93,31.94,40800.0,18.9882,19.006,18.9645,18.9704,40800.0
2009-09-29 10:15:00,31.94,31.94,31.89,31.89,156600.0,18.9704,18.9704,18.9407,18.9407,156600.0
2009-09-29 10:20:00,31.89,31.97,31.88,31.94,141000.0,18.9407,18.9882,18.9348,18.9704,141000.0
2009-09-29 10:25:00,31.94,31.96,31.93,31.94,59600.0,18.9704,18.9823,18.9645,18.9704,59600.0
2009-09-29 10:30:00,31.93,31.93,31.89,31.89,51200.0,18.9645,18.9645,18.9407,18.9407,51200.0
2009-09-29 10:35:00,31.9,31.93,31.88,31.92,25600.0,18.9466,18.9645,18.9348,18.9585,25600.0
2009-09-29 10:40:00,31.93,31.96,31.92,31.92,21800.0,18.9645,18.9823,18.9585,18.9585,21800.0
2009-09-29 10:45:00,31.92,31.94,31.88,31.89,34000.0,18.9585,18.9704,18.9348,18.9407,34000.0
2009-09-29 10:50:00,31.89,31.91,31.88,31.9,31000.0,18.9407,18.9526,18.9348,18.9466,31000.0
2009-09-29 10:55:00,31.9,31.9,31.88,31.9,23600.0,18.9466,18.9466,18.9348,18.9466,23600.0
2009-09-29 11:00:00,31.9,31.94,31.88,31.92,63200.0,18.9466,18.9704,18.9348,18.9585,63200.0
2009-09-29 11:05:00,31.92,31.93,31.89,31.89,67000.0,18.9585,18.9645,18.9407,18.9407,67000.0
2009-09-29 11:10:00,31.89,31.92,31.88,31.91,54400.0,18.9407,18.9585,18.9348,18.9526,54400.0
2009-09-29 11:15:00,31.92,31.92,31.88,31.88,40600.0,18.9585,18.9585,18.9348,18.9348,40600.0
2009-09-29 11:20:00,31.88,31.89,31.86,31.86,52800.0,18.9348,18.9407,18.9229,18.9229,52800.0
2009-09-29 11:25:00,31.86,31.86,31.85,31.86,30800.0,18.9229,18.9229,18.9169,18.9229,30800.0
2009-09-29 11:30:00,31.87,31.88,31.86,31.88,26000.0,18.9288,18.9348,18.9229,18.9348,26000.0
2009-09-29 11:35:00,31.87,31.87,31.85,31.85,152800.0,18.9288,18.9288,18.9169,18.9169,152800.0
2009-09-29 11:40:00,31.85,31.85,31.83,31.84,18600.0,18.9169,18.9169,18.9051,18.911,18600.0
2009-09-29 11:45:00,31.84,31.85,31.83,31.84,35200.0,18.911,18.9169,18.9051,18.911,35200.0
2009-09-29 11:50:00,31.84,31.84,31.79,31.82,81400.0,18.911,18.911,18.8813,18.8991,81400.0
2009-09-29 11:55:00,31.82,31.83,31.81,31.81,22000.0,18.8991,18.9051,18.8932,18.8932,22000.0
2009-09-29 12:00:00,31.81,31.83,31.81,31.81,32800.0,18.8932,18.9051,18.8932,18.8932,32800.0
2009-09-29 12:05:00,31.82,31.86,31.82,31.84,53600.0,18.8991,18.9229,18.8991,18.911,53600.0
2009-09-29 12:10:00,31.84,31.84,31.82,31.83,50200.0,18.911,18.911,18.8991,18.9051,50200.0
2009-09-29 12:15:00,31.83,31.85,31.8,31.8,43400.0,18.9051,18.9169,18.8872,18.8872,43400.0
2009-09-29 12:20:00,31.8,31.8,31.78,31.8,40400.0,18.8872,18.8872,18.8754,18.8872,40400.0
2009-09-29 12:25:00,31.8,31.82,31.8,31.8,24800.0,18.8872,18.8991,18.8872,18.8872,24800.0
2009-09-29 12:30:00,31.8,31.82,31.79,31.8,51200.0,18.8872,18.8991,18.8813,18.8872,51200.0
2009-09-29 12:35:00,31.8,31.81,31.79,31.8,68800.0,18.8872,18.8932,18.8813,18.8872,68800.0
2009-09-29 12:40:00,31.8,31.81,31.77,31.77,36400.0,18.8872,18.8932,18.8694,18.8694,36400.0
2009-09-29 12:45:00,31.77,31.78,31.77,31.77,54600.0,18.8694,18.8754,18.8694,18.8694,54600.0
2009-09-29 12:50:00,31.77,31.78,31.75,31.78,130200.0,18.8694,18.8754,18.8575,18.8754,130200.0
2009-09-29 12:55:00,31.78,31.79,31.75,31.77,49200.0,18.8754,18.8813,18.8575,18.8694,49200.0
2009-09-29 13:00:00,31.77,31.81,31.76,31.8,72200.0,18.8694,18.8932,18.8635,18.8872,72200.0
2009-09-29 13:05:00,31.8,31.81,31.8,31.81,68000.0,18.8872,18.8932,18.8872,18.8932,68000.0
2009-09-29 13:10:00,31.81,31.82,31.8,31.8,52200.0,18.8932,18.8991,18.8872,18.8872,52200.0
2009-09-29 13:15:00,31.8,31.81,31.8,31.8,59200.0,18.8872,18.8932,18.8872,18.8872,59200.0
2009-09-29 13:20:00,31.8,31.82,31.79,31.79,75000.0,18.8872,18.8991,18.8813,18.8813,75000.0
2009-09-29 13:25:00,31.8,31.81,31.79,31.8,73200.0,18.8872,18.8932,18.8813,18.8872,73200.0
2009-09-29 13:30:00,31.81,31.81,31.8,31.81,45000.0,18.8932,18.8932,18.8872,18.8932,45000.0
2009-09-29 13:35:00,31.81,31.81,31.79,31.79,60600.0,18.8932,18.8932,18.8813,18.8813,60600.0
2009-09-29 13:40:00,31.79,31.8,31.78,31.78,48800.0,18.8813,18.8872,18.8754,18.8754,48800.0
2009-09-29 13:45:00,31.78,31.78,31.74,31.74,123800.0,18.8754,18.8754,18.8516,18.8516,123800.0
2009-09-29 13:50:00,31.74,31.74,31.7,31.71,59600.0,18.8516,18.8516,18.8279,18.8338,59600.0
2009-09-29 13:55:00,31.71,31.72,31.68,31.68,86200.0,18.8338,18.8397,18.816,18.816,86200.0
2009-09-29 14:00:00,31.68,31.7,31.68,31.69,47200.0,18.816,18.8279,18.816,18.8219,47200.0
2009-09-29 14:05:00,31.69,31.72,31.69,31.72,50800.0,18.8219,18.8397,18.8219,18.8397,50800.0
2009-09-29 14:10:00,31.72,31.72,31.69,31.7,84400.0,18.8397,18.8397,18.8219,18.8279,84400.0
2009-09-29 14:15:00,31.7,31.73,31.69,31.71,68600.0,18.8279,18.8457,18.8219,18.8338,68600.0
2009-09-29 14:20:00,31.71,31.72,31.7,31.71,55200.0,18.8338,18.8397,18.8279,18.8338,55200.0
2009-09-29 14:25:00,31.71,31.75,31.71,31.75,131200.0,18.8338,18.8575,18.8338,18.8575,131200.0
2009-09-29 14:30:00,31.76,31.77,31.72,31.73,54800.0,18.8635,18.8694,18.8397,18.8457,54800.0
2009-09-29 14:35:00,31.72,31.73,31.71,31.71,35600.0,18.8397,18.8457,18.8338,18.8338,35600.0
2009-09-29 14:40:00,31.71,31.71,31.71,31.71,31000.0,18.8338,18.8338,18.8338,18.8338,31000.0
2009-09-29 14:45:00,31.71,31.72,31.7,31.7,38200.0,18.8338,18.8397,18.8279,18.8279,38200.0
2009-09-29 14:50:00,31.7,31.72,31.7,31.7,41400.0,18.8279,18.8397,18.8279,18.8279,41400.0
2009-09-29 14:55:00,31.71,31.74,31.71,31.72,50200.0,18.8338,18.8516,18.8338,18.8397,50200.0
2009-09-29 15:00:00,31.72,31.72,31.7,31.7,37800.0,18.8397,18.8397,18.8279,18.8279,37800.0
2009-09-29 15:05:00,31.71,31.73,31.7,31.72,54800.0,18.8338,18.8457,18.8279,18.8397,54800.0
2009-09-29 15:10:00,31.73,31.73,31.71,31.72,48800.0,18.8457,18.8457,18.8338,18.8397,48800.0
2009-09-29 15:15:00,31.72,31.75,31.72,31.75,60000.0,18.8397,18.8575,18.8397,18.8575,60000.0
2009-09-29 15:20:00,31.75,31.76,31.73,31.75,93200.0,18.8575,18.8635,18.8457,18.8575,93200.0
2009-09-29 15:25:00,31.74,31.75,31.72,31.72,76000.0,18.8516,18.8575,18.8397,18.8397,76000.0
2009-09-29 15:30:00,31.72,31.73,31.71,31.71,96000.0,18.8397,18.8457,18.8338,18.8338,96000.0
2009-09-29 15:35:00,31.71,31.73,31.71,31.71,118000.0,18.8338,18.8457,18.8338,18.8338,118000.0
2009-09-29 15:40:00,31.71,31.75,31.7,31.75,150000.0,18.8338,18.8575,18.8279,18.8575,150000.0
2009-09-29 15:45:00,31.75,31.78,31.74,31.78,155000.0,18.8575,18.8754,18.8516,18.8754,155000.0
2009-09-29 15:50:00,31.77,31.82,31.75,31.82,367200.0,18.8694,18.8991,18.8575,18.8991,367200.0
2009-09-29 15:55:00,31.81,31.82,31.76,31.76,312200.0,18.8932,18.8991,18.8635,18.8635,312200.0
2009-09-30 09:30:00,31.75,31.87,31.61,31.65,178000.0,18.8575,18.9288,18.7744,18.7982,178000.0
2009-09-30 09:35:00,31.65,31.71,31.63,31.68,49600.0,18.7982,18.8338,18.7863,18.816,49600.0
2009-09-30 09:40:00,31.68,31.7,31.6,31.66,69800.0,18.816,18.8279,18.7685,18.8041,69800.0
2009-09-30 09:45:00,31.61,31.71,31.54,31.65,82600.0,18.7744,18.8338,18.7328,18.7982,82600.0
2009-09-30 09:50:00,31.66,31.73,31.66,31.72,56000.0,18.8041,18.8457,18.8041,18.8397,56000.0
2009-09-30 09:55:00,31.73,31.76,31.63,31.63,84600.0,18.8457,18.8635,18.7863,18.7863,84600.0
2009-09-30 10:00:00,31.63,31.72,31.61,31.63,93000.0,18.7863,18.8397,18.7744,18.7863,93000.0
2009-09-30 10:05:00,31.64,31.71,31.61,31.71,108000.0,18.7922,18.8338,18.7744,18.8338,108000.0
2009-09-30 10:10:00,31.7,31.77,31.7,31.76,62400.0,18.8279,18.8694,18.8279,18.8635,62400.0
2009-09-30 10:15:00,31.77,31.86,31.76,31.85,81200.0,18.8694,18.9229,18.8635,18.9169,81200.0
2009-09-30 10:20:00,31.85,31.86,31.82,31.85,81800.0,18.9169,18.9229,18.8991,18.9169,81800.0
2009-09-30 10:25:00,31.85,31.89,31.84,31.89,68400.0,18.9169,18.9407,18.911,18.9407,68400.0
2009-09-30 10:30:00,31.88,31.88,31.81,31.81,116200.0,18.9348,18.9348,18.8932,18.8932,116200.0
2009-09-30 10:35:00,31.81,31.82,31.79,31.8,23000.0,18.8932,18.8991,18.8813,18.8872,23000.0
2009-09-30 10:40:00,31.8,31.81,31.77,31.79,38600.0,18.8872,18.8932,18.8694,18.8813,38600.0
2009-09-30 10:45:00,31.79,31.79,31.75,31.75,63200.0,18.8813,18.8813,18.8575,18.8575,63200.0
2009-09-30 10:50:00,31.75,31.77,31.74,31.77,68000.0,18.8575,18.8694,18.8516,18.8694,68000.0
2009-09-30 10:55:00,31.77,31.78,31.77,31.77,32600.0,18.8694,18.8754,18.8694,18.8694,32600.0
2009-09-30 11:00:00,31.77,31.91,31.77,31.91,121000.0,18.8694,18.9526,18.8694,18.9526,121000.0
2009-09-30 11:05:00,31.91,31.91,31.83,31.84,61200.0,18.9526,18.9526,18.9051,18.911,61200.0
2009-09-30 11:10:00,31.84,31.84,31.81,31.82,36600.0,18.911,18.911,18.8932,18.8991,36600.0
2009-09-30 11:15:00,31.82,31.82,31.81,31.82,45000.0,18.8991,18.8991,18.8932,18.8991,45000.0
2009-09-30 11:20:00,31.81,31.82,31.8,31.8,33200.0,18.8932,18.8991,18.8872,18.8872,33200.0
2009-09-30 11:25:00,31.8,31.82,31.8,31.81,46400.0,18.8872,18.8991,18.8872,18.8932,46400.0
2009-09-30 11:30:00,31.81,31.84,31.81,31.81,66600.0,18.8932,18.911,18.8932,18.8932,66600.0
2009-09-30 11:35:00,31.81,31.82,31.8,31.8,35000.0,18.8932,18.8991,18.8872,18.8872,35000.0
2009-09-30 11:40:00,31.81,31.82,31.8,31.81,44000.0,18.8932,18.8991,18.8872,18.8932,44000.0
2009-09-30 11:45:00,31.8,31.83,31.8,31.81,26600.0,18.8872,18.9051,18.8872,18.8932,26600.0
2009-09-30 11:50:00,31.81,31.81,31.8,31.81,28400.0,18.8932,18.8932,18.8872,18.8932,28400.0
2009-09-30 11:55:00,31.81,31.82,31.8,31.8,56800.0,18.8932,18.8991,18.8872,18.8872,56800.0
2009-09-30 12:00:00,31.8,31.8,31.78,31.78,43000.0,18.8872,18.8872,18.8754,18.8754,43000.0
2009-09-30 12:05:00,31.78,31.78,31.77,31.77,16200.0,18.8754,18.8754,18.8694,18.8694,16200.0
2009-09-30 12:10:00,31.77,31.78,31.75,31.76,33200.0,18.8694,18.8754,18.8575,18.8635,33200.0
2009-09-30 12:15:00,31.76,31.76,31.74,31.75,100600.0,18.8635,18.8635,18.8516,18.8575,100600.0
2009-09-30 12:20:00,31.75,31.75,31.75,31.75,92000.0,18.8575,18.8575,18.8575,18.8575,92000.0
2009-09-30 12:25:00,31.75,31.75,31.75,31.75,37800.0,18.8575,18.8575,18.8575,18.8575,37800.0
2009-09-30 12:30:00,31.75,31.75,31.75,31.75,97400.0,18.8575,18.8575,18.8575,18.8575,97400.0
2009-09-30 12:35:00,31.75,31.75,31.75,31.75,46800.0,18.8575,18.8575,18.8575,18.8575,46800.0
2009-09-30 12:40:00,31.75,31.75,31.74,31.75,244200.0,18.8575,18.8575,18.8516,18.8575,244200.0
2009-09-30 12:45:00,31.75,31.79,31.75,31.75,87800.0,18.8575,18.8813,18.8575,18.8575,87800.0
2009-09-30 12:50:00,31.76,31.76,31.73,31.75,39600.0,18.8635,18.8635,18.8457,18.8575,39600.0
2009-09-30 12:55:00,31.75,31.75,31.74,31.75,34400.0,18.8575,18.8575,18.8516,18.8575,34400.0
2009-09-30 13:00:00,31.75,31.76,31.75,31.76,80600.0,18.8575,18.8635,18.8575,18.8635,80600.0
2009-09-30 13:05:00,31.75,31.78,31.75,31.76,67400.0,18.8575,18.8754,18.8575,18.8635,67400.0
2009-09-30 13:10:00,31.77,31.84,31.77,31.84,30200.0,18.8694,18.911,18.8694,18.911,30200.0
2009-09-30 13:15:00,31.83,31.84,31.83,31.84,28600.0,18.9051,18.911,18.9051,18.911,28600.0
2009-09-30 13:20:00,31.84,31.84,31.81,31.81,25800.0,18.911,18.911,18.8932,18.8932,25800.0
2009-09-30 13:25:00,31.81,31.83,31.81,31.83,31600.0,18.8932,18.9051,18.8932,18.9051,31600.0
2009-09-30 13:30:00,31.82,31.85,31.81,31.85,31400.0,18.8991,18.9169,18.8932,18.9169,31400.0
2009-09-30 13:35:00,31.85,31.86,31.84,31.85,53600.0,18.9169,18.9229,18.911,18.9169,53600.0
2009-09-30 13:40:00,31.85,31.86,31.84,31.85,28600.0,18.9169,18.9229,18.911,18.9169,28600.0
2009-09-30 13:45:00,31.85,31.86,31.84,31.86,35600.0,18.9169,18.9229,18.911,18.9229,35600.0
2009-09-30 13:50:00,31.86,31.89,31.86,31.89,44400.0,18.9229,18.9407,18.9229,18.9407,44400.0
2009-09-30 13:55:00,31.89,31.9,31.88,31.89,56000.0,18.9407,18.9466,18.9348,18.9407,56000.0
2009-09-30 14:00:00,31.89,31.89,31.86,31.87,25000.0,18.9407,18.9407,18.9229,18.9288,25000.0
2009-09-30 14:05:00,31.88,31.88,31.86,31.86,22400.0,18.9348,18.9348,18.9229,18.9229,22400.0
2009-09-30 14:10:00,31.86,31.9,31.86,31.9,19200.0,18.9229,18.9466,18.9229,18.9466,19200.0
2009-09-30 14:15:00,31.89,31.95,31.89,31.95,56000.0,18.9407,18.9763,18.9407,18.9763,56000.0
2009-09-30 14:20:00,31.94,31.96,31.93,31.93,94200.0,18.9704,18.9823,18.9645,18.9645,94200.0
2009-09-30 14:25:00,31.93,32.0,31.93,31.99,72000.0,18.9645,19.006,18.9645,19.0001,72000.0
2009-09-30 14:30:00,31.99,32.05,31.99,32.05,112600.0,19.0001,19.0357,19.0001,19.0357,112600.0
2009-09-30 14:35:00,32.05,32.09,32.05,32.08,79200.0,19.0357,19.0595,19.0357,19.0535,79200.0
2009-09-30 14:40:00,32.07,32.14,32.07,32.13,188600.0,19.0476,19.0892,19.0476,19.0832,188600.0
2009-09-30 14:45:00,32.12,32.17,32.12,32.16,105800.0,19.0773,19.107,19.0773,19.1011,105800.0
2009-09-30 14:50:00,32.17,32.17,32.15,32.16,143200.0,19.107,19.107,19.0951,19.1011,143200.0
2009-09-30 14:55:00,32.16,32.17,32.15,32.16,89000.0,19.1011,19.107,19.0951,19.1011,89000.0
2009-09-30 15:00:00,32.16,32.16,32.09,32.09,262400.0,19.1011,19.1011,19.0595,19.0595,262400.0
2009-09-30 15:05:00,32.1,32.1,32.02,32.05,175200.0,19.0654,19.0654,19.0179,19.0357,175200.0
2009-09-30 15:10:00,32.05,32.05,32.0,32.01,94600.0,19.0357,19.0357,19.006,19.012,94600.0
2009-09-30 15:15:00,32.01,32.04,32.0,32.01,118000.0,19.012,19.0298,19.006,19.012,118000.0
2009-09-30 15:20:00,32.01,32.02,31.99,32.02,91000.0,19.012,19.0179,19.0001,19.0179,91000.0
2009-09-30 15:25:00,32.02,32.03,32.0,32.02,77000.0,19.0179,19.0239,19.006,19.0179,77000.0
2009-09-30 15:30:00,32.01,32.05,32.0,32.04,89400.0,19.012,19.0357,19.006,19.0298,89400.0
2009-09-30 15:35:00,32.04,32.08,32.01,32.05,107200.0,19.0298,19.0535,19.012,19.0357,107200.0
2009-09-30 15:40:00,32.05,32.09,32.05,32.08,147200.0,19.0357,19.0595,19.0357,19.0535,147200.0
2009-09-30 15:45:00,32.08,32.19,32.07,32.17,286800.0,19.0535,19.1189,19.0476,19.107,286800.0
2009-09-30 15:50:00,32.18,32.22,32.16,32.17,260600.0,19.1129,19.1367,19.1011,19.107,260600.0
2009-09-30 15:55:00,32.17,32.24,32.14,32.14,623400.0,19.107,19.1486,19.0892,19.0892,623400.0
2009-10-01 09:30:00,32.18,32.18,31.95,31.96,237800.0,19.1129,19.1129,18.9763,18.9823,237800.0
2009-10-01 09:35:00,31.95,32.04,31.92,32.01,76400.0,18.9763,19.0298,18.9585,19.012,76400.0
2009-10-01 09:40:00,32.01,32.06,32.0,32.0,44200.0,19.012,19.0417,19.006,19.006,44200.0
2009-10-01 09:45:00,32.0,32.03,31.99,32.0,98800.0,19.006,19.0239,19.0001,19.006,98800.0
2009-10-01 09:50:00,32.0,32.01,31.89,31.92,96200.0,19.006,19.012,18.9407,18.9585,96200.0
2009-10-01 09:55:00,31.92,31.96,31.92,31.93,29800.0,18.9585,18.9823,18.9585,18.9645,29800.0
2009-10-01 10:00:00,31.95,32.08,31.91,32.05,221200.0,18.9763,19.0535,18.9526,19.0357,221200.0
2009-10-01 10:05:00,32.05,32.07,32.0,32.01,171000.0,19.0357,19.0476,19.006,19.012,171000.0
2009-10-01 10:10:00,32.0,32.03,32.0,32.0,47600.0,19.006,19.0239,19.006,19.006,47600.0
2009-10-01 10:15:00,32.0,32.0,31.96,32.0,62600.0,19.006,19.006,18.9823,19.006,62600.0
2009-10-01 10:20:00,31.99,32.0,31.95,31.96,39800.0,19.0001,19.006,18.9763,18.9823,39800.0
2009-10-01 10:25:00,31.97,31.98,31.95,31.95,49600.0,18.9882,18.9942,18.9763,18.9763,49600.0
2009-10-01 10:30:00,31.95,31.95,31.9,31.91,54000.0,18.9763,18.9763,18.9466,18.9526,54000.0
2009-10-01 10:35:00,31.91,31.98,31.91,31.98,69600.0,18.9526,18.9942,18.9526,18.9942,69600.0
2009-10-01 10:40:00,31.97,31.97,31.95,31.96,35200.0,18.9882,18.9882,18.9763,18.9823,35200.0
2009-10-01 10:45:00,31.96,32.01,31.94,32.01,62800.0,18.9823,19.012,18.9704,19.012,62800.0
2009-10-01 10:50:00,32.01,32.02,32.01,32.01,62600.0,19.012,19.0179,19.012,19.012,62600.0
2009-10-01 10:55:00,32.01,32.02,31.96,31.97,34000.0,19.012,19.0179,18.9823,18.9882,34000.0
2009-10-01 11:00:00,31.97,31.99,31.93,31.94,142600.0,18.9882,19.0001,18.9645,18.9704,142600.0
2009-10-01 11:05:00,31.94,32.0,31.93,31.95,98800.0,18.9704,19.006,18.9645,18.9763,98800.0
2009-10-01 11:10:00,31.95,31.99,31.95,31.97,97400.0,18.9763,19.0001,18.9763,18.9882,97400.0
2009-10-01 11:15:00,31.96,31.96,31.9,31.9,65800.0,18.9823,18.9823,18.9466,18.9466,65800.0
2009-10-01 11:20:00,31.9,31.9,31.86,31.88,48000.0,18.9466,18.9466,18.9229,18.9348,48000.0
2009-10-01 11:25:00,31.88,31.88,31.8,31.82,59600.0,18.9348,18.9348,18.8872,18.8991,59600.0
2009-10-01 11:30:00,31.82,31.93,31.82,31.93,78200.0,18.8991,18.9645,18.8991,18.9645,78200.0
2009-10-01 11:35:00,31.93,31.96,31.91,31.92,80000.0,18.9645,18.9823,18.9526,18.9585,80000.0
2009-10-01 11:40:00,31.91,31.95,31.91,31.91,28000.0,18.9526,18.9763,18.9526,18.9526,28000.0
2009-10-01 11:45:00,31.91,31.92,31.87,31.88,42200.0,18.9526,18.9585,18.9288,18.9348,42200.0
2009-10-01 11:50:00,31.88,31.92,31.88,31.9,46600.0,18.9348,18.9585,18.9348,18.9466,46600.0
2009-10-01 11:55:00,31.91,31.93,31.89,31.91,30400.0,18.9526,18.9645,18.9407,18.9526,30400.0
2009-10-01 12:00:00,31.91,31.92,31.9,31.9,36800.0,18.9526,18.9585,18.9466,18.9466,36800.0
2009-10-01 12:05:00,31.9,31.93,31.89,31.93,59600.0,18.9466,18.9645,18.9407,18.9645,59600.0
2009-10-01 12:10:00,31.93,31.94,31.92,31.92,23400.0,18.9645,18.9704,18.9585,18.9585,23400.0
2009-10-01 12:15:00,31.92,31.93,31.9,31.9,50600.0,18.9585,18.9645,18.9466,18.9466,50600.0
2009-10-01 12:20:00,31.9,31.91,31.9,31.91,39800.0,18.9466,18.9526,18.9466,18.9526,39800.0
2009-10-01 12:25:00,31.91,31.92,31.89,31.91,59800.0,18.9526,18.9585,18.9407,18.9526,59800.0
2009-10-01 12:30:00,31.91,31.91,31.9,31.91,33000.0,18.9526,18.9526,18.9466,18.9526,33000.0
2009-10-01 12:35:00,31.91,31.91,31.9,31.9,26800.0,18.9526,18.9526,18.9466,18.9466,26800.0
2009-10-01 12:40:00,31.9,31.91,31.89,31.89,34800.0,18.9466,18.9526,18.9407,18.9407,34800.0
2009-10-01 12:45:00,31.89,31.89,31.85,31.86,40600.0,18.9407,18.9407,18.9169,18.9229,40600.0
2009-10-01 12:50:00,31.86,31.87,31.85,31.86,19400.0,18.9229,18.9288,18.9169,18.9229,19400.0
2009-10-01 12:55:00,31.86,31.86,31.84,31.84,26000.0,18.9229,18.9229,18.911,18.911,26000.0
2009-10-01 13:00:00,31.84,31.85,31.81,31.82,32200.0,18.911,18.9169,18.8932,18.8991,32200.0
2009-10-01 13:05:00,31.82,31.83,31.79,31.79,38400.0,18.8991,18.9051,18.8813,18.8813,38400.0
2009-10-01 13:10:00,31.79,31.81,31.78,31.81,37600.0,18.8813,18.8932,18.8754,18.8932,37600.0
2009-10-01 13:15:00,31.8,31.81,31.76,31.76,27200.0,18.8872,18.8932,18.8635,18.8635,27200.0
2009-10-01 13:20:00,31.76,31.77,31.72,31.72,98400.0,18.8635,18.8694,18.8397,18.8397,98400.0
2009-10-01 13:25:00,31.73,31.77,31.72,31.77,23400.0,18.8457,18.8694,18.8397,18.8694,23400.0
2009-10-01 13:30:00,31.77,31.78,31.72,31.72,46400.0,18.8694,18.8754,18.8397,18.8397,46400.0
2009-10-01 13:35:00,31.72,31.76,31.72,31.75,37800.0,18.8397,18.8635,18.8397,18.8575,37800.0
2009-10-01 13:40:00,31.75,31.83,31.75,31.81,35000.0,18.8575,18.9051,18.8575,18.8932,35000.0
2009-10-01 13:45:00,31.82,31.83,31.79,31.83,24600.0,18.8991,18.9051,18.8813,18.9051,24600.0
2009-10-01 13:50:00,31.83,31.84,31.81,31.81,31400.0,18.9051,18.911,18.8932,18.8932,31400.0
2009-10-01 13:55:00,31.81,31.81,31.77,31.79,24800.0,18.8932,18.8932,18.8694,18.8813,24800.0
2009-10-01 14:00:00,31.79,31.79,31.77,31.79,35200.0,18.8813,18.8813,18.8694,18.8813,35200.0
2009-10-01 14:05:00,31.78,31.83,31.78,31.82,29200.0,18.8754,18.9051,18.8754,18.8991,29200.0
2009-10-01 14:10:00,31.82,31.82,31.8,31.81,48000.0,18.8991,18.8991,18.8872,18.8932,48000.0
2009-10-01 14:15:00,31.82,31.82,31.79,31.79,48600.0,18.8991,18.8991,18.8813,18.8813,48600.0
2009-10-01 14:20:00,31.79,31.81,31.78,31.8,20800.0,18.8813,18.8932,18.8754,18.8872,20800.0
2009-10-01 14:25:00,31.81,31.84,31.78,31.82,43000.0,18.8932,18.911,18.8754,18.8991,43000.0
2009-10-01 14:30:00,31.82,31.83,31.77,31.78,35200.0,18.8991,18.9051,18.8694,18.8754,35200.0
2009-10-01 14:35:00,31.79,31.8,31.76,31.78,33400.0,18.8813,18.8872,18.8635,18.8754,33400.0
2009-10-01 14:40:00,31.78,31.8,31.75,31.77,51600.0,18.8754,18.8872,18.8575,18.8694,51600.0
2009-10-01 14:45:00,31.77,31.78,31.75,31.77,25800.0,18.8694,18.8754,18.8575,18.8694,25800.0
2009-10-01 14:50:00,31.78,31.81,31.78,31.79,40600.0,18.8754,18.8932,18.8754,18.8813,40600.0
2009-10-01 14:55:00,31.79,31.82,31.79,31.81,35200.0,18.8813,18.8991,18.8813,18.8932,35200.0
2009-10-01 15:00:00,31.82,31.82,31.78,31.78,55200.0,18.8991,18.8991,18.8754,18.8754,55200.0
2009-10-01 15:05:00,31.78,31.8,31.76,31.76,76200.0,18.8754,18.8872,18.8635,18.8635,76200.0
2009-10-01 15:10:00,31.76,31.78,31.75,31.78,56400.0,18.8635,18.8754,18.8575,18.8754,56400.0
2009-10-01 15:15:00,31.77,31.78,31.77,31.78,32000.0,18.8694,18.8754,18.8694,18.8754,32000.0
2009-10-01 15:20:00,31.77,31.81,31.77,31.8,127800.0,18.8694,18.8932,18.8694,18.8872,127800.0
2009-10-01 15:25:00,31.79,31.8,31.78,31.78,53800.0,18.8813,18.8872,18.8754,18.8754,53800.0
2009-10-01 15:30:00,31.78,31.82,31.78,31.81,77800.0,18.8754,18.8991,18.8754,18.8932,77800.0
2009-10-01 15:35:00,31.81,31.84,31.8,31.83,73800.0,18.8932,18.911,18.8872,18.9051,73800.0
2009-10-01 15:40:00,31.83,31.86,31.78,31.79,123600.0,18.9051,18.9229,18.8754,18.8813,123600.0
2009-10-01 15:45:00,31.79,31.81,31.78,31.81,76600.0,18.8813,18.8932,18.8754,18.8932,76600.0
2009-10-01 15:50:00,31.81,31.81,31.76,31.78,217200.0,18.8932,18.8932,18.8635,18.8754,217200.0
2009-10-01 15:55:00,31.78,31.79,31.74,31.74,277000.0,18.8754,18.8813,18.8516,18.8516,277000.0
2009-10-02 09:30:00,31.6,31.74,31.6,31.72,106400.0,18.7685,18.8516,18.7685,18.8397,106400.0
2009-10-02 09:35:00,31.72,31.72,31.61,31.65,92800.0,18.8397,18.8397,18.7744,18.7982,92800.0
2009-10-02 09:40:00,31.64,31.74,31.61,31.74,91400.0,18.7922,18.8516,18.7744,18.8516,91400.0
2009-10-02 09:45:00,31.75,31.78,31.72,31.78,84600.0,18.8575,18.8754,18.8397,18.8754,84600.0
2009-10-02 09:50:00,31.75,31.81,31.72,31.79,108600.0,18.8575,18.8932,18.8397,18.8813,108600.0
2009-10-02 09:55:00,31.79,31.86,31.78,31.85,65600.0,18.8813,18.9229,18.8754,18.9169,65600.0
2009-10-02 10:00:00,31.85,31.85,31.77,31.77,93600.0,18.9169,18.9169,18.8694,18.8694,93600.0
2009-10-02 10:05:00,31.78,31.83,31.77,31.8,63000.0,18.8754,18.9051,18.8694,18.8872,63000.0
2009-10-02 10:10:00,31.79,31.83,31.78,31.82,51600.0,18.8813,18.9051,18.8754,18.8991,51600.0
2009-10-02 10:15:00,31.82,31.86,31.8,31.81,49000.0,18.8991,18.9229,18.8872,18.8932,49000.0
2009-10-02 10:20:00,31.81,31.83,31.75,31.75,53800.0,18.8932,18.9051,18.8575,18.8575,53800.0
2009-10-02 10:25:00,31.75,31.84,31.75,31.84,114400.0,18.8575,18.911,18.8575,18.911,114400.0
2009-10-02 10:30:00,31.83,31.84,31.8,31.8,105600.0,18.9051,18.911,18.8872,18.8872,105600.0
2009-10-02 10:35:00,31.8,31.88,31.8,31.87,146000.0,18.8872,18.9348,18.8872,18.9288,146000.0
2009-10-02 10:40:00,31.87,31.9,31.86,31.9,65000.0,18.9288,18.9466,18.9229,18.9466,65000.0
2009-10-02 10:45:00,31.9,31.9,31.86,31.88,55200.0,18.9466,18.9466,18.9229,18.9348,55200.0
2009-10-02 10:50:00,31.88,31.9,31.87,31.88,54000.0,18.9348,18.9466,18.9288,18.9348,54000.0
2009-10-02 10:55:00,31.88,31.88,31.86,31.87,26400.0,18.9348,18.9348,18.9229,18.9288,26400.0
2009-10-02 11:00:00,31.87,31.88,31.86,31.88,11600.0,18.9288,18.9348,18.9229,18.9348,11600.0
2009-10-02 11:05:00,31.87,31.9,31.85,31.85,41200.0,18.9288,18.9466,18.9169,18.9169,41200.0
2009-10-02 11:10:00,31.85,31.86,31.84,31.85,45000.0,18.9169,18.9229,18.911,18.9169,45000.0
2009-10-02 11:15:00,31.85,31.87,31.82,31.85,81400.0,18.9169,18.9288,18.8991,18.9169,81400.0
2009-10-02 11:20:00,31.84,31.86,31.84,31.86,16400.0,18.911,18.9229,18.911,18.9229,16400.0
2009-10-02 11:25:00,31.86,31.86,31.82,31.83,17600.0,18.9229,18.9229,18.8991,18.9051,17600.0
2009-10-02 11:30:00,31.82,31.85,31.8,31.82,69200.0,18.8991,18.9169,18.8872,18.8991,69200.0
2009-10-02 11:35:00,31.82,31.88,31.8,31.88,72600.0,18.8991,18.9348,18.8872,18.9348,72600.0
2009-10-02 11:40:00,31.88,31.88,31.8,31.81,38600.0,18.9348,18.9348,18.8872,18.8932,38600.0
2009-10-02 11:45:00,31.81,31.81,31.8,31.81,14600.0,18.8932,18.8932,18.8872,18.8932,14600.0
2009-10-02 11:50:00,31.8,31.81,31.8,31.8,23800.0,18.8872,18.8932,18.8872,18.8872,23800.0
2009-10-02 11:55:00,31.81,31.84,31.8,31.82,42800.0,18.8932,18.911,18.8872,18.8991,42800.0
2009-10-02 12:00:00,31.82,31.83,31.81,31.83,29000.0,18.8991,18.9051,18.8932,18.9051,29000.0
2009-10-02 12:05:00,31.83,31.86,31.82,31.86,25600.0,18.9051,18.9229,18.8991,18.9229,25600.0
2009-10-02 12:10:00,31.86,31.88,31.86,31.86,13400.0,18.9229,18.9348,18.9229,18.9229,13400.0
2009-10-02 12:15:00,31.86,31.89,31.86,31.88,13400.0,18.9229,18.9407,18.9229,18.9348,13400.0
2009-10-02 12:20:00,31.88,31.9,31.86,31.9,24400.0,18.9348,18.9466,18.9229,18.9466,24400.0
2009-10-02 12:25:00,31.89,31.93,31.89,31.92,29800.0,18.9407,18.9645,18.9407,18.9585,29800.0
2009-10-02 12:30:00,31.92,31.93,31.91,31.92,21800.0,18.9585,18.9645,18.9526,18.9585,21800.0
2009-10-02 12:35:00,31.91,31.92,31.9,31.91,16600.0,18.9526,18.9585,18.9466,18.9526,16600.0
2009-10-02 12:40:00,31.91,31.93,31.91,31.92,22000.0,18.9526,18.9645,18.9526,18.9585,22000.0
2009-10-02 12:45:00,31.9,31.91,31.88,31.9,30800.0,18.9466,18.9526,18.9348,18.9466,30800.0
2009-10-02 12:50:00,31.9,31.91,31.9,31.91,30400.0,18.9466,18.9526,18.9466,18.9526,30400.0
2009-10-02 12:55:00,31.91,31.92,31.9,31.92,21400.0,18.9526,18.9585,18.9466,18.9585,21400.0
2009-10-02 13:00:00,31.91,31.91,31.9,31.9,30000.0,18.9526,18.9526,18.9466,18.9466,30000.0
2009-10-02 13:05:00,31.9,31.91,31.9,31.9,14400.0,18.9466,18.9526,18.9466,18.9466,14400.0
2009-10-02 13:10:00,31.9,31.93,31.9,31.93,33200.0,18.9466,18.9645,18.9466,18.9645,33200.0
2009-10-02 13:15:00,31.93,31.93,31.89,31.91,28600.0,18.9645,18.9645,18.9407,18.9526,28600.0
2009-10-02 13:20:00,31.9,31.92,31.9,31.91,23600.0,18.9466,18.9585,18.9466,18.9526,23600.0
2009-10-02 13:25:00,31.91,31.92,31.9,31.91,20800.0,18.9526,18.9585,18.9466,18.9526,20800.0
2009-10-02 13:30:00,31.91,31.94,31.91,31.92,28800.0,18.9526,18.9704,18.9526,18.9585,28800.0
2009-10-02 13:35:00,31.92,31.94,31.92,31.93,16200.0,18.9585,18.9704,18.9585,18.9645,16200.0
2009-10-02 13:40:00,31.93,31.93,31.9,31.91,32200.0,18.9645,18.9645,18.9466,18.9526,32200.0
2009-10-02 13:45:00,31.91,31.91,31.9,31.91,17600.0,18.9526,18.9526,18.9466,18.9526,17600.0
2009-10-02 13:50:00,31.91,31.91,31.9,31.91,22400.0,18.9526,18.9526,18.9466,18.9526,22400.0
2009-10-02 13:55:00,31.91,31.95,31.91,31.95,35000.0,18.9526,18.9763,18.9526,18.9763,35000.0
2009-10-02 14:00:00,31.94,31.95,31.91,31.91,73400.0,18.9704,18.9763,18.9526,18.9526,73400.0
2009-10-02 14:05:00,31.91,31.96,31.91,31.96,43400.0,18.9526,18.9823,18.9526,18.9823,43400.0
2009-10-02 14:10:00,31.96,31.96,31.94,31.96,26800.0,18.9823,18.9823,18.9704,18.9823,26800.0
2009-10-02 14:15:00,31.96,32.0,31.95,32.0,108800.0,18.9823,19.006,18.9763,19.006,108800.0
2009-10-02 14:20:00,32.0,32.02,32.0,32.01,52800.0,19.006,19.0179,19.006,19.012,52800.0
2009-10-02 14:25:00,32.01,32.02,32.0,32.01,25800.0,19.012,19.0179,19.006,19.012,25800.0
2009-10-02 14:30:00,32.01,32.01,31.99,32.0,116600.0,19.012,19.012,19.0001,19.006,116600.0
2009-10-02 14:35:00,32.0,32.0,31.96,31.96,36400.0,19.006,19.006,18.9823,18.9823,36400.0
2009-10-02 14:40:00,31.96,31.96,31.93,31.93,32200.0,18.9823,18.9823,18.9645,18.9645,32200.0
2009-10-02 14:45:00,31.93,31.94,31.91,31.93,25200.0,18.9645,18.9704,18.9526,18.9645,25200.0
2009-10-02 14:50:00,31.93,31.93,31.91,31.91,16800.0,18.9645,18.9645,18.9526,18.9526,16800.0
2009-10-02 14:55:00,31.91,31.93,31.91,31.93,21200.0,18.9526,18.9645,18.9526,18.9645,21200.0
2009-10-02 15:00:00,31.93,31.94,31.92,31.93,34000.0,18.9645,18.9704,18.9585,18.9645,34000.0
2009-10-02 15:05:00,31.93,31.99,31.93,31.98,104000.0,18.9645,19.0001,18.9645,18.9942,104000.0
2009-10-02 15:10:00,31.98,32.0,31.98,32.0,38200.0,18.9942,19.006,18.9942,19.006,38200.0
2009-10-02 15:15:00,32.0,32.0,31.97,31.99,44200.0,19.006,19.006,18.9882,19.0001,44200.0
2009-10-02 15:20:00,31.99,32.0,31.96,32.0,79400.0,19.0001,19.006,18.9823,19.006,79400.0
2009-10-02 15:25:00,32.0,32.01,31.99,32.0,53000.0,19.006,19.012,19.0001,19.006,53000.0
2009-10-02 15:30:00,32.0,32.02,31.98,32.0,176800.0,19.006,19.0179,18.9942,19.006,176800.0
2009-10-02 15:35:00,32.01,32.01,31.95,31.96,189400.0,19.012,19.012,18.9763,18.9823,189400.0
2009-10-02 15:40:00,31.96,31.97,31.93,31.97,155200.0,18.9823,18.9882,18.9645,18.9882,155200.0
2009-10-02 15:45:00,31.97,32.01,31.95,32.0,99800.0,18.9882,19.012,18.9763,19.006,99800.0
2009-10-02 15:50:00,32.0,32.01,31.97,32.0,273600.0,19.006,19.012,18.9882,19.006,273600.0
2009-10-02 15:55:00,32.0,32.01,31.93,31.95,220000.0,19.006,19.012,18.9645,18.9763,220000.0
2009-10-05 09:30:00,32.13,32.15,31.75,31.75,108600.0,19.0832,19.0951,18.8575,18.8575,108600.0
2009-10-05 09:35:00,31.77,31.77,31.6,31.63,85000.0,18.8694,18.8694,18.7685,18.7863,85000.0
2009-10-05 09:40:00,31.63,31.73,31.61,31.72,79800.0,18.7863,18.8457,18.7744,18.8397,79800.0
2009-10-05 09:45:00,31.71,31.71,31.63,31.65,45400.0,18.8338,18.8338,18.7863,18.7982,45400.0
2009-10-05 09:50:00,31.65,31.69,31.65,31.69,33000.0,18.7982,18.8219,18.7982,18.8219,33000.0
2009-10-05 09:55:00,31.68,31.75,31.68,31.75,59400.0,18.816,18.8575,18.816,18.8575,59400.0
2009-10-05 10:00:00,31.75,31.76,31.69,31.71,69000.0,18.8575,18.8635,18.8219,18.8338,69000.0
2009-10-05 10:05:00,31.7,31.72,31.68,31.7,80400.0,18.8279,18.8397,18.816,18.8279,80400.0
2009-10-05 10:10:00,31.7,31.73,31.68,31.68,28200.0,18.8279,18.8457,18.816,18.816,28200.0
2009-10-05 10:15:00,31.7,31.75,31.67,31.71,24400.0,18.8279,18.8575,18.81,18.8338,24400.0
2009-10-05 10:20:00,31.71,31.71,31.68,31.71,27200.0,18.8338,18.8338,18.816,18.8338,27200.0
2009-10-05 10:25:00,31.7,31.73,31.7,31.72,23800.0,18.8279,18.8457,18.8279,18.8397,23800.0
2009-10-05 10:30:00,31.72,31.76,31.72,31.75,41200.0,18.8397,18.8635,18.8397,18.8575,41200.0
2009-10-05 10:35:00,31.75,31.79,31.75,31.79,72400.0,18.8575,18.8813,18.8575,18.8813,72400.0
2009-10-05 10:40:00,31.79,31.85,31.79,31.82,60200.0,18.8813,18.9169,18.8813,18.8991,60200.0
2009-10-05 10:45:00,31.82,31.87,31.82,31.86,54200.0,18.8991,18.9288,18.8991,18.9229,54200.0
2009-10-05 10:50:00,31.87,31.9,31.86,31.9,65600.0,18.9288,18.9466,18.9229,18.9466,65600.0
2009-10-05 10:55:00,31.9,31.93,31.89,31.9,55200.0,18.9466,18.9645,18.9407,18.9466,55200.0
2009-10-05 11:00:00,31.9,31.93,31.9,31.91,54000.0,18.9466,18.9645,18.9466,18.9526,54000.0
2009-10-05 11:05:00,31.9,31.96,31.9,31.96,74600.0,18.9466,18.9823,18.9466,18.9823,74600.0
2009-10-05 11:10:00,31.96,31.99,31.95,31.99,114000.0,18.9823,19.0001,18.9763,19.0001,114000.0
2009-10-05 11:15:00,31.99,31.99,31.95,31.95,61200.0,19.0001,19.0001,18.9763,18.9763,61200.0
2009-10-05 11:20:00,31.95,31.97,31.93,31.97,45800.0,18.9763,18.9882,18.9645,18.9882,45800.0
2009-10-05 11:25:00,31.97,31.97,31.92,31.93,60600.0,18.9882,18.9882,18.9585,18.9645,60600.0
2009-10-05 11:30:00,31.93,31.96,31.93,31.93,36400.0,18.9645,18.9823,18.9645,18.9645,36400.0
2009-10-05 11:35:00,31.93,31.96,31.92,31.94,85200.0,18.9645,18.9823,18.9585,18.9704,85200.0
2009-10-05 11:40:00,31.93,31.95,31.93,31.95,21200.0,18.9645,18.9763,18.9645,18.9763,21200.0
2009-10-05 11:45:00,31.95,31.95,31.92,31.93,22000.0,18.9763,18.9763,18.9585,18.9645,22000.0
2009-10-05 11:50:00,31.93,31.94,31.92,31.93,67600.0,18.9645,18.9704,18.9585,18.9645,67600.0
2009-10-05 11:55:00,31.93,31.98,31.93,31.97,47000.0,18.9645,18.9942,18.9645,18.9882,47000.0
2009-10-05 12:00:00,31.97,31.99,31.97,31.99,34600.0,18.9882,19.0001,18.9882,19.0001,34600.0
2009-10-05 12:05:00,31.99,31.99,31.97,31.98,7600.0,19.0001,19.0001,18.9882,18.9942,7600.0
2009-10-05 12:10:00,31.97,31.98,31.96,31.96,8400.0,18.9882,18.9942,18.9823,18.9823,8400.0
2009-10-05 12:15:00,31.96,31.96,31.93,31.93,29400.0,18.9823,18.9823,18.9645,18.9645,29400.0
2009-10-05 12:20:00,31.93,31.93,31.92,31.92,12400.0,18.9645,18.9645,18.9585,18.9585,12400.0
2009-10-05 12:25:00,31.91,31.93,31.91,31.91,26000.0,18.9526,18.9645,18.9526,18.9526,26000.0
2009-10-05 12:30:00,31.91,31.92,31.91,31.92,14200.0,18.9526,18.9585,18.9526,18.9585,14200.0
2009-10-05 12:35:00,31.92,31.93,31.92,31.93,21800.0,18.9585,18.9645,18.9585,18.9645,21800.0
2009-10-05 12:40:00,31.93,31.95,31.92,31.93,14000.0,18.9645,18.9763,18.9585,18.9645,14000.0
2009-10-05 12:45:00,31.94,31.98,31.94,31.96,15600.0,18.9704,18.9942,18.9704,18.9823,15600.0
2009-10-05 12:50:00,31.96,31.96,31.93,31.95,15200.0,18.9823,18.9823,18.9645,18.9763,15200.0
2009-10-05 12:55:00,31.95,31.95,31.93,31.95,10600.0,18.9763,18.9763,18.9645,18.9763,10600.0
2009-10-05 13:00:00,31.94,31.96,31.94,31.96,12400.0,18.9704,18.9823,18.9704,18.9823,12400.0
2009-10-05 13:05:00,31.96,31.96,31.94,31.95,16000.0,18.9823,18.9823,18.9704,18.9763,16000.0
2009-10-05 13:10:00,31.95,31.95,31.91,31.92,29800.0,18.9763,18.9763,18.9526,18.9585,29800.0
2009-10-05 13:15:00,31.92,31.92,31.9,31.9,20400.0,18.9585,18.9585,18.9466,18.9466,20400.0
2009-10-05 13:20:00,31.9,31.93,31.9,31.92,14000.0,18.9466,18.9645,18.9466,18.9585,14000.0
2009-10-05 13:25:00,31.92,31.95,31.92,31.92,28200.0,18.9585,18.9763,18.9585,18.9585,28200.0
2009-10-05 13:30:00,31.92,31.93,31.89,31.9,28600.0,18.9585,18.9645,18.9407,18.9466,28600.0
2009-10-05 13:35:00,31.89,31.9,31.88,31.89,18400.0,18.9407,18.9466,18.9348,18.9407,18400.0
2009-10-05 13:40:00,31.89,31.9,31.88,31.88,21800.0,18.9407,18.9466,18.9348,18.9348,21800.0
2009-10-05 13:45:00,31.88,31.89,31.86,31.86,46600.0,18.9348,18.9407,18.9229,18.9229,46600.0
2009-10-05 13:50:00,31.87,31.89,31.87,31.88,21400.0,18.9288,18.9407,18.9288,18.9348,21400.0
2009-10-05 13:55:00,31.89,31.89,31.88,31.88,21800.0,18.9407,18.9407,18.9348,18.9348,21800.0
2009-10-05 14:00:00,31.88,31.89,31.88,31.88,28000.0,18.9348,18.9407,18.9348,18.9348,28000.0
2009-10-05 14:05:00,31.88,31.88,31.86,31.86,16200.0,18.9348,18.9348,18.9229,18.9229,16200.0
2009-10-05 14:10:00,31.86,31.89,31.86,31.88,20400.0,18.9229,18.9407,18.9229,18.9348,20400.0
2009-10-05 14:15:00,31.88,31.89,31.88,31.88,15200.0,18.9348,18.9407,18.9348,18.9348,15200.0
2009-10-05 14:20:00,31.88,31.89,31.86,31.88,46200.0,18.9348,18.9407,18.9229,18.9348,46200.0
2009-10-05 14:25:00,31.88,31.88,31.86,31.88,27600.0,18.9348,18.9348,18.9229,18.9348,27600.0
2009-10-05 14:30:00,31.88,31.92,31.86,31.9,46600.0,18.9348,18.9585,18.9229,18.9466,46600.0
2009-10-05 14:35:00,31.9,31.91,31.9,31.91,9000.0,18.9466,18.9526,18.9466,18.9526,9000.0
2009-10-05 14:40:00,31.91,31.95,31.9,31.95,48000.0,18.9526,18.9763,18.9466,18.9763,48000.0
2009-10-05 14:45:00,31.93,31.97,31.91,31.95,58400.0,18.9645,18.9882,18.9526,18.9763,58400.0
2009-10-05 14:50:00,31.94,31.98,31.93,31.98,61200.0,18.9704,18.9942,18.9645,18.9942,61200.0
2009-10-05 14:55:00,31.98,32.01,31.97,31.97,25000.0,18.9942,19.012,18.9882,18.9882,25000.0
2009-10-05 15:00:00,31.98,31.98,31.93,31.93,49000.0,18.9942,18.9942,18.9645,18.9645,49000.0
2009-10-05 15:05:00,31.93,31.94,31.92,31.94,31800.0,18.9645,18.9704,18.9585,18.9704,31800.0
2009-10-05 15:10:00,31.94,31.96,31.93,31.95,25400.0,18.9704,18.9823,18.9645,18.9763,25400.0
2009-10-05 15:15:00,31.95,31.97,31.95,31.97,17400.0,18.9763,18.9882,18.9763,18.9882,17400.0
2009-10-05 15:20:00,31.97,31.98,31.95,31.96,38400.0,18.9882,18.9942,18.9763,18.9823,38400.0
2009-10-05 15:25:00,31.96,31.96,31.94,31.95,30200.0,18.9823,18.9823,18.9704,18.9763,30200.0
2009-10-05 15:30:00,31.95,31.95,31.93,31.95,22400.0,18.9763,18.9763,18.9645,18.9763,22400.0
2009-10-05 15:35:00,31.95,31.96,31.93,31.96,36800.0,18.9763,18.9823,18.9645,18.9823,36800.0
2009-10-05 15:40:00,31.95,31.98,31.94,31.95,62600.0,18.9763,18.9942,18.9704,18.9763,62600.0
2009-10-05 15:45:00,31.95,31.98,31.95,31.97,46200.0,18.9763,18.9942,18.9763,18.9882,46200.0
2009-10-05 15:50:00,31.97,31.98,31.93,31.94,66000.0,18.9882,18.9942,18.9645,18.9704,66000.0
2009-10-05 15:55:00,31.94,31.96,31.93,31.96,194200.0,18.9704,18.9823,18.9645,18.9823,194200.0
2009-10-06 09:30:00,32.51,32.51,32.31,32.39,378200.0,19.3089,19.3089,19.1902,19.2377,378200.0
2009-10-06 09:35:00,32.39,32.47,32.39,32.46,161600.0,19.2377,19.2852,19.2377,19.2792,161600.0
2009-10-06 09:40:00,32.45,32.49,32.44,32.47,190400.0,19.2733,19.2971,19.2674,19.2852,190400.0
2009-10-06 09:45:00,32.48,32.48,32.43,32.44,83600.0,19.2911,19.2911,19.2614,19.2674,83600.0
2009-10-06 09:50:00,32.45,32.46,32.43,32.43,54800.0,19.2733,19.2792,19.2614,19.2614,54800.0
2009-10-06 09:55:00,32.44,32.45,32.43,32.45,43600.0,19.2674,19.2733,19.2614,19.2733,43600.0
2009-10-06 10:00:00,32.45,32.48,32.45,32.47,113200.0,19.2733,19.2911,19.2733,19.2852,113200.0
2009-10-06 10:05:00,32.48,32.48,32.44,32.44,73200.0,19.2911,19.2911,19.2674,19.2674,73200.0
2009-10-06 10:10:00,32.44,32.46,32.44,32.44,47200.0,19.2674,19.2792,19.2674,19.2674,47200.0
2009-10-06 10:15:00,32.44,32.49,32.44,32.48,82400.0,19.2674,19.2971,19.2674,19.2911,82400.0
2009-10-06 10:20:00,32.48,32.49,32.47,32.48,61000.0,19.2911,19.2971,19.2852,19.2911,61000.0
2009-10-06 10:25:00,32.48,32.48,32.4,32.42,140000.0,19.2911,19.2911,19.2436,19.2555,140000.0
2009-10-06 10:30:00,32.42,32.44,32.41,32.44,46400.0,19.2555,19.2674,19.2495,19.2674,46400.0
2009-10-06 10:35:00,32.44,32.45,32.4,32.41,61800.0,19.2674,19.2733,19.2436,19.2495,61800.0
2009-10-06 10:40:00,32.41,32.45,32.38,32.43,63000.0,19.2495,19.2733,19.2317,19.2614,63000.0
2009-10-06 10:45:00,32.43,32.45,32.42,32.44,37600.0,19.2614,19.2733,19.2555,19.2674,37600.0
2009-10-06 10:50:00,32.44,32.48,32.44,32.47,80000.0,19.2674,19.2911,19.2674,19.2852,80000.0
2009-10-06 10:55:00,32.47,32.48,32.45,32.46,40000.0,19.2852,19.2911,19.2733,19.2792,40000.0
2009-10-06 11:00:00,32.46,32.48,32.45,32.46,48600.0,19.2792,19.2911,19.2733,19.2792,48600.0
2009-10-06 11:05:00,32.45,32.48,32.45,32.48,99600.0,19.2733,19.2911,19.2733,19.2911,99600.0
2009-10-06 11:10:00,32.48,32.48,32.46,32.47,81200.0,19.2911,19.2911,19.2792,19.2852,81200.0
2009-10-06 11:15:00,32.47,32.47,32.45,32.45,58800.0,19.2852,19.2852,19.2733,19.2733,58800.0
2009-10-06 11:20:00,32.46,32.46,32.45,32.45,86600.0,19.2792,19.2792,19.2733,19.2733,86600.0
2009-10-06 11:25:00,32.46,32.47,32.45,32.47,54400.0,19.2792,19.2852,19.2733,19.2852,54400.0
2009-10-06 11:30:00,32.47,32.48,32.46,32.47,75800.0,19.2852,19.2911,19.2792,19.2852,75800.0
2009-10-06 11:35:00,32.47,32.47,32.44,32.46,22800.0,19.2852,19.2852,19.2674,19.2792,22800.0
2009-10-06 11:40:00,32.45,32.46,32.44,32.45,30400.0,19.2733,19.2792,19.2674,19.2733,30400.0
2009-10-06 11:45:00,32.45,32.47,32.45,32.47,26000.0,19.2733,19.2852,19.2733,19.2852,26000.0
2009-10-06 11:50:00,32.47,32.48,32.46,32.48,32200.0,19.2852,19.2911,19.2792,19.2911,32200.0
2009-10-06 11:55:00,32.48,32.49,32.47,32.47,100000.0,19.2911,19.2971,19.2852,19.2852,100000.0
2009-10-06 12:00:00,32.47,32.49,32.47,32.48,24200.0,19.2852,19.2971,19.2852,19.2911,24200.0
2009-10-06 12:05:00,32.49,32.49,32.48,32.49,12000.0,19.2971,19.2971,19.2911,19.2971,12000.0
2009-10-06 12:10:00,32.48,32.49,32.47,32.48,24200.0,19.2911,19.2971,19.2852,19.2911,24200.0
2009-10-06 12:15:00,32.48,32.49,32.47,32.47,20200.0,19.2911,19.2971,19.2852,19.2852,20200.0
2009-10-06 12:20:00,32.47,32.47,32.46,32.47,26600.0,19.2852,19.2852,19.2792,19.2852,26600.0
2009-10-06 12:25:00,32.47,32.48,32.47,32.47,11000.0,19.2852,19.2911,19.2852,19.2852,11000.0
2009-10-06 12:30:00,32.48,32.48,32.45,32.47,31800.0,19.2911,19.2911,19.2733,19.2852,31800.0
2009-10-06 12:35:00,32.48,32.49,32.48,32.48,22200.0,19.2911,19.2971,19.2911,19.2911,22200.0
2009-10-06 12:40:00,32.48,32.49,32.48,32.49,19400.0,19.2911,19.2971,19.2911,19.2971,19400.0
2009-10-06 12:45:00,32.49,32.49,32.46,32.46,27200.0,19.2971,19.2971,19.2792,19.2792,27200.0
2009-10-06 12:50:00,32.46,32.48,32.45,32.48,37000.0,19.2792,19.2911,19.2733,19.2911,37000.0
2009-10-06 12:55:00,32.48,32.49,32.47,32.48,23800.0,19.2911,19.2971,19.2852,19.2911,23800.0
2009-10-06 13:00:00,32.48,32.49,32.47,32.49,41800.0,19.2911,19.2971,19.2852,19.2971,41800.0
2009-10-06 13:05:00,32.49,32.49,32.47,32.47,30000.0,19.2971,19.2971,19.2852,19.2852,30000.0
2009-10-06 13:10:00,32.47,32.49,32.47,32.49,18600.0,19.2852,19.2971,19.2852,19.2971,18600.0
2009-10-06 13:15:00,32.49,32.49,32.47,32.47,18800.0,19.2971,19.2971,19.2852,19.2852,18800.0
2009-10-06 13:20:00,32.47,32.48,32.47,32.48,16400.0,19.2852,19.2911,19.2852,19.2911,16400.0
2009-10-06 13:25:00,32.48,32.49,32.48,32.49,19800.0,19.2911,19.2971,19.2911,19.2971,19800.0
2009-10-06 13:30:00,32.49,32.49,32.48,32.48,26000.0,19.2971,19.2971,19.2911,19.2911,26000.0
2009-10-06 13:35:00,32.48,32.49,32.48,32.49,19000.0,19.2911,19.2971,19.2911,19.2971,19000.0
2009-10-06 13:40:00,32.49,32.49,32.46,32.47,42600.0,19.2971,19.2971,19.2792,19.2852,42600.0
2009-10-06 13:45:00,32.46,32.49,32.46,32.48,56200.0,19.2792,19.2971,19.2792,19.2911,56200.0
2009-10-06 13:50:00,32.48,32.49,32.47,32.47,63000.0,19.2911,19.2971,19.2852,19.2852,63000.0
2009-10-06 13:55:00,32.48,32.49,32.48,32.48,37000.0,19.2911,19.2971,19.2911,19.2911,37000.0
2009-10-06 14:00:00,32.49,32.49,32.48,32.48,41000.0,19.2971,19.2971,19.2911,19.2911,41000.0
2009-10-06 14:05:00,32.48,32.49,32.47,32.49,75200.0,19.2911,19.2971,19.2852,19.2971,75200.0
2009-10-06 14:10:00,32.48,32.49,32.46,32.47,87800.0,19.2911,19.2971,19.2792,19.2852,87800.0
2009-10-06 14:15:00,32.48,32.48,32.43,32.44,77000.0,19.2911,19.2911,19.2614,19.2674,77000.0
2009-10-06 14:20:00,32.45,32.46,32.41,32.43,61600.0,19.2733,19.2792,19.2495,19.2614,61600.0
2009-10-06 14:25:00,32.43,32.47,32.43,32.45,50000.0,19.2614,19.2852,19.2614,19.2733,50000.0
2009-10-06 14:30:00,32.45,32.46,32.45,32.45,61800.0,19.2733,19.2792,19.2733,19.2733,61800.0
2009-10-06 14:35:00,32.45,32.45,32.43,32.43,45000.0,19.2733,19.2733,19.2614,19.2614,45000.0
2009-10-06 14:40:00,32.44,32.44,32.42,32.43,30800.0,19.2674,19.2674,19.2555,19.2614,30800.0
2009-10-06 14:45:00,32.43,32.43,32.4,32.42,44400.0,19.2614,19.2614,19.2436,19.2555,44400.0
2009-10-06 14:50:00,32.41,32.41,32.38,32.4,42000.0,19.2495,19.2495,19.2317,19.2436,42000.0
2009-10-06 14:55:00,32.4,32.4,32.38,32.38,31400.0,19.2436,19.2436,19.2317,19.2317,31400.0
2009-10-06 15:00:00,32.38,32.38,32.35,32.37,56000.0,19.2317,19.2317,19.2139,19.2258,56000.0
2009-10-06 15:05:00,32.37,32.38,32.35,32.38,84000.0,19.2258,19.2317,19.2139,19.2317,84000.0
2009-10-06 15:10:00,32.38,32.44,32.37,32.42,120400.0,19.2317,19.2674,19.2258,19.2555,120400.0
2009-10-06 15:15:00,32.43,32.45,32.42,32.45,46400.0,19.2614,19.2733,19.2555,19.2733,46400.0
2009-10-06 15:20:00,32.45,32.46,32.44,32.44,78600.0,19.2733,19.2792,19.2674,19.2674,78600.0
2009-10-06 15:25:00,32.44,32.48,32.43,32.46,65600.0,19.2674,19.2911,19.2614,19.2792,65600.0
2009-10-06 15:30:00,32.45,32.46,32.42,32.43,86200.0,19.2733,19.2792,19.2555,19.2614,86200.0
2009-10-06 15:35:00,32.44,32.45,32.42,32.43,73400.0,19.2674,19.2733,19.2555,19.2614,73400.0
2009-10-06 15:40:00,32.44,32.45,32.42,32.43,125200.0,19.2674,19.2733,19.2555,19.2614,125200.0
2009-10-06 15:45:00,32.42,32.43,32.37,32.37,161200.0,19.2555,19.2614,19.2258,19.2258,161200.0
2009-10-06 15:50:00,32.37,32.41,32.35,32.38,245200.0,19.2258,19.2495,19.2139,19.2317,245200.0
2009-10-06 15:55:00,32.39,32.45,32.38,32.45,430800.0,19.2377,19.2733,19.2317,19.2733,430800.0
2009-10-07 09:30:00,32.32,32.32,32.19,32.24,138200.0,19.3356,19.3356,19.2579,19.2878,138200.0
2009-10-07 09:35:00,32.23,32.24,32.16,32.23,48000.0,19.2818,19.2878,19.2399,19.2818,48000.0
2009-10-07 09:40:00,32.23,32.3,32.22,32.28,37800.0,19.2818,19.3237,19.2758,19.3117,37800.0
2009-10-07 09:45:00,32.29,32.3,32.24,32.24,76400.0,19.3177,19.3237,19.2878,19.2878,76400.0
2009-10-07 09:50:00,32.24,32.24,32.16,32.17,70600.0,19.2878,19.2878,19.2399,19.2459,70600.0
2009-10-07 09:55:00,32.17,32.26,32.17,32.24,38600.0,19.2459,19.2998,19.2459,19.2878,38600.0
2009-10-07 10:00:00,32.24,32.27,32.21,32.21,46600.0,19.2878,19.3057,19.2698,19.2698,46600.0
2009-10-07 10:05:00,32.21,32.23,32.19,32.2,26400.0,19.2698,19.2818,19.2579,19.2639,26400.0
2009-10-07 10:10:00,32.21,32.23,32.19,32.2,46600.0,19.2698,19.2818,19.2579,19.2639,46600.0
2009-10-07 10:15:00,32.2,32.23,32.2,32.23,23800.0,19.2639,19.2818,19.2639,19.2818,23800.0
2009-10-07 10:20:00,32.23,32.26,32.23,32.24,32000.0,19.2818,19.2998,19.2818,19.2878,32000.0
2009-10-07 10:25:00,32.24,32.25,32.2,32.2,30400.0,19.2878,19.2938,19.2639,19.2639,30400.0
2009-10-07 10:30:00,32.2,32.23,32.13,32.13,32400.0,19.2639,19.2818,19.222,19.222,32400.0
2009-10-07 10:35:00,32.14,32.2,32.12,32.19,47200.0,19.228,19.2639,19.216,19.2579,47200.0
2009-10-07 10:40:00,32.2,32.24,32.18,32.24,38800.0,19.2639,19.2878,19.2519,19.2878,38800.0
2009-10-07 10:45:00,32.24,32.27,32.24,32.26,57000.0,19.2878,19.3057,19.2878,19.2998,57000.0
2009-10-07 10:50:00,32.26,32.27,32.24,32.26,42400.0,19.2998,19.3057,19.2878,19.2998,42400.0
2009-10-07 10:55:00,32.26,32.3,32.26,32.29,29200.0,19.2998,19.3237,19.2998,19.3177,29200.0
2009-10-07 11:00:00,32.29,32.31,32.29,32.29,38600.0,19.3177,19.3297,19.3177,19.3177,38600.0
2009-10-07 11:05:00,32.3,32.31,32.29,32.3,38400.0,19.3237,19.3297,19.3177,19.3237,38400.0
2009-10-07 11:10:00,32.31,32.32,32.3,32.3,26600.0,19.3297,19.3356,19.3237,19.3237,26600.0
2009-10-07 11:15:00,32.3,32.31,32.29,32.29,33600.0,19.3237,19.3297,19.3177,19.3177,33600.0
2009-10-07 11:20:00,32.29,32.3,32.27,32.27,23600.0,19.3177,19.3237,19.3057,19.3057,23600.0
2009-10-07 11:25:00,32.27,32.34,32.26,32.33,39400.0,19.3057,19.3476,19.2998,19.3416,39400.0
2009-10-07 11:30:00,32.34,32.34,32.3,32.31,33800.0,19.3476,19.3476,19.3237,19.3297,33800.0
2009-10-07 11:35:00,32.31,32.31,32.27,32.3,47400.0,19.3297,19.3297,19.3057,19.3237,47400.0
2009-10-07 11:40:00,32.3,32.31,32.3,32.3,31600.0,19.3237,19.3297,19.3237,19.3237,31600.0
2009-10-07 11:45:00,32.3,32.33,32.3,32.31,42200.0,19.3237,19.3416,19.3237,19.3297,42200.0
2009-10-07 11:50:00,32.3,32.32,32.3,32.31,19600.0,19.3237,19.3356,19.3237,19.3297,19600.0
2009-10-07 11:55:00,32.31,32.32,32.3,32.31,24400.0,19.3297,19.3356,19.3237,19.3297,24400.0
2009-10-07 12:00:00,32.31,32.32,32.3,32.32,27600.0,19.3297,19.3356,19.3237,19.3356,27600.0
2009-10-07 12:05:00,32.32,32.32,32.31,32.32,16200.0,19.3356,19.3356,19.3297,19.3356,16200.0
2009-10-07 12:10:00,32.32,32.34,32.32,32.33,43200.0,19.3356,19.3476,19.3356,19.3416,43200.0
2009-10-07 12:15:00,32.33,32.35,32.33,32.33,67200.0,19.3416,19.3536,19.3416,19.3416,67200.0
2009-10-07 12:20:00,32.33,32.34,32.33,32.34,26200.0,19.3416,19.3476,19.3416,19.3476,26200.0
2009-10-07 12:25:00,32.34,32.35,32.33,32.34,18400.0,19.3476,19.3536,19.3416,19.3476,18400.0
2009-10-07 12:30:00,32.33,32.34,32.32,32.32,43000.0,19.3416,19.3476,19.3356,19.3356,43000.0
2009-10-07 12:35:00,32.31,32.32,32.3,32.32,41800.0,19.3297,19.3356,19.3237,19.3356,41800.0
2009-10-07 12:40:00,32.32,32.33,32.32,32.33,9000.0,19.3356,19.3416,19.3356,19.3416,9000.0
2009-10-07 12:45:00,32.33,32.33,32.33,32.33,3800.0,19.3416,19.3416,19.3416,19.3416,3800.0
2009-10-07 12:50:00,32.33,32.34,32.32,32.34,14000.0,19.3416,19.3476,19.3356,19.3476,14000.0
2009-10-07 12:55:00,32.34,32.34,32.32,32.32,14600.0,19.3476,19.3476,19.3356,19.3356,14600.0
2009-10-07 13:00:00,32.31,32.33,32.31,32.33,14800.0,19.3297,19.3416,19.3297,19.3416,14800.0
2009-10-07 13:05:00,32.33,32.34,32.32,32.33,30800.0,19.3416,19.3476,19.3356,19.3416,30800.0
2009-10-07 13:10:00,32.32,32.33,32.3,32.31,12600.0,19.3356,19.3416,19.3237,19.3297,12600.0
2009-10-07 13:15:00,32.31,32.33,32.31,32.32,10400.0,19.3297,19.3416,19.3297,19.3356,10400.0
2009-10-07 13:20:00,32.32,32.33,32.3,32.31,9200.0,19.3356,19.3416,19.3237,19.3297,9200.0
2009-10-07 13:25:00,32.3,32.32,32.3,32.32,9400.0,19.3237,19.3356,19.3237,19.3356,9400.0
2009-10-07 13:30:00,32.32,32.33,32.32,32.32,32400.0,19.3356,19.3416,19.3356,19.3356,32400.0
2009-10-07 13:35:00,32.32,32.32,32.3,32.32,35000.0,19.3356,19.3356,19.3237,19.3356,35000.0
2009-10-07 13:40:00,32.31,32.31,32.3,32.3,6400.0,19.3297,19.3297,19.3237,19.3237,6400.0
2009-10-07 13:45:00,32.3,32.32,32.3,32.31,45800.0,19.3237,19.3356,19.3237,19.3297,45800.0
2009-10-07 13:50:00,32.31,32.32,32.3,32.31,34400.0,19.3297,19.3356,19.3237,19.3297,34400.0
2009-10-07 13:55:00,32.31,32.33,32.31,32.33,17600.0,19.3297,19.3416,19.3297,19.3416,17600.0
2009-10-07 14:00:00,32.33,32.34,32.32,32.33,58200.0,19.3416,19.3476,19.3356,19.3416,58200.0
2009-10-07 14:05:00,32.33,32.34,32.32,32.32,43400.0,19.3416,19.3476,19.3356,19.3356,43400.0
2009-10-07 14:10:00,32.32,32.33,32.31,32.33,10600.0,19.3356,19.3416,19.3297,19.3416,10600.0
2009-10-07 14:15:00,32.32,32.33,32.32,32.32,4000.0,19.3356,19.3416,19.3356,19.3356,4000.0
2009-10-07 14:20:00,32.32,32.33,32.31,32.32,33200.0,19.3356,19.3416,19.3297,19.3356,33200.0
2009-10-07 14:25:00,32.31,32.33,32.31,32.33,15800.0,19.3297,19.3416,19.3297,19.3416,15800.0
2009-10-07 14:30:00,32.33,32.33,32.31,32.32,21200.0,19.3416,19.3416,19.3297,19.3356,21200.0
2009-10-07 14:35:00,32.32,32.32,32.31,32.31,21800.0,19.3356,19.3356,19.3297,19.3297,21800.0
2009-10-07 14:40:00,32.32,32.32,32.31,32.31,20800.0,19.3356,19.3356,19.3297,19.3297,20800.0
2009-10-07 14:45:00,32.32,32.35,32.32,32.35,22800.0,19.3356,19.3536,19.3356,19.3536,22800.0
2009-10-07 14:50:00,32.34,32.35,32.33,32.34,18200.0,19.3476,19.3536,19.3416,19.3476,18200.0
2009-10-07 14:55:00,32.34,32.34,32.32,32.32,22000.0,19.3476,19.3476,19.3356,19.3356,22000.0
2009-10-07 15:00:00,32.32,32.32,32.31,32.31,46000.0,19.3356,19.3356,19.3297,19.3297,46000.0
2009-10-07 15:05:00,32.31,32.31,32.27,32.28,40800.0,19.3297,19.3297,19.3057,19.3117,40800.0
2009-10-07 15:10:00,32.28,32.28,32.26,32.27,62200.0,19.3117,19.3117,19.2998,19.3057,62200.0
2009-10-07 15:15:00,32.27,32.27,32.24,32.25,28000.0,19.3057,19.3057,19.2878,19.2938,28000.0
2009-10-07 15:20:00,32.24,32.26,32.23,32.24,35800.0,19.2878,19.2998,19.2818,19.2878,35800.0
2009-10-07 15:25:00,32.24,32.26,32.24,32.25,41400.0,19.2878,19.2998,19.2878,19.2938,41400.0
2009-10-07 15:30:00,32.24,32.25,32.22,32.23,54800.0,19.2878,19.2938,19.2758,19.2818,54800.0
2009-10-07 15:35:00,32.22,32.24,32.21,32.21,73600.0,19.2758,19.2878,19.2698,19.2698,73600.0
2009-10-07 15:40:00,32.21,32.23,32.21,32.21,110400.0,19.2698,19.2818,19.2698,19.2698,110400.0
2009-10-07 15:45:00,32.21,32.26,32.21,32.25,147200.0,19.2698,19.2998,19.2698,19.2938,147200.0
2009-10-07 15:50:00,32.24,32.29,32.24,32.28,146000.0,19.2878,19.3177,19.2878,19.3117,146000.0
2009-10-07 15:55:00,32.28,32.34,32.27,32.29,412800.0,19.3117,19.3476,19.3057,19.3177,412800.0
2009-10-08 09:30:00,32.35,32.41,32.08,32.09,213600.0,19.3536,19.3895,19.1921,19.198,213600.0
2009-10-08 09:35:00,32.09,32.21,32.07,32.2,139000.0,19.198,19.2698,19.1861,19.2639,139000.0
2009-10-08 09:40:00,32.2,32.21,32.1,32.11,53400.0,19.2639,19.2698,19.204,19.21,53400.0
2009-10-08 09:45:00,32.12,32.13,32.07,32.1,108600.0,19.216,19.222,19.1861,19.204,108600.0
2009-10-08 09:50:00,32.11,32.15,32.1,32.14,49400.0,19.21,19.2339,19.204,19.228,49400.0
2009-10-08 09:55:00,32.15,32.21,32.14,32.18,39400.0,19.2339,19.2698,19.228,19.2519,39400.0
2009-10-08 10:00:00,32.17,32.22,32.14,32.22,53600.0,19.2459,19.2758,19.228,19.2758,53600.0
2009-10-08 10:05:00,32.22,32.22,32.17,32.21,36200.0,19.2758,19.2758,19.2459,19.2698,36200.0
2009-10-08 10:10:00,32.21,32.24,32.19,32.24,32800.0,19.2698,19.2878,19.2579,19.2878,32800.0
2009-10-08 10:15:00,32.23,32.26,32.23,32.25,26200.0,19.2818,19.2998,19.2818,19.2938,26200.0
2009-10-08 10:20:00,32.25,32.27,32.24,32.26,14200.0,19.2938,19.3057,19.2878,19.2998,14200.0
2009-10-08 10:25:00,32.26,32.26,32.23,32.24,27600.0,19.2998,19.2998,19.2818,19.2878,27600.0
2009-10-08 10:30:00,32.24,32.27,32.24,32.26,24400.0,19.2878,19.3057,19.2878,19.2998,24400.0
2009-10-08 10:35:00,32.25,32.29,32.24,32.26,19400.0,19.2938,19.3177,19.2878,19.2998,19400.0
2009-10-08 10:40:00,32.27,32.29,32.27,32.27,25800.0,19.3057,19.3177,19.3057,19.3057,25800.0
2009-10-08 10:45:00,32.28,32.3,32.27,32.27,28200.0,19.3117,19.3237,19.3057,19.3057,28200.0
2009-10-08 10:50:00,32.27,32.27,32.17,32.18,68800.0,19.3057,19.3057,19.2459,19.2519,68800.0
2009-10-08 10:55:00,32.18,32.22,32.18,32.2,8600.0,19.2519,19.2758,19.2519,19.2639,8600.0
2009-10-08 11:00:00,32.21,32.23,32.2,32.21,18200.0,19.2698,19.2818,19.2639,19.2698,18200.0
2009-10-08 11:05:00,32.21,32.22,32.2,32.22,31600.0,19.2698,19.2758,19.2639,19.2758,31600.0
2009-10-08 11:10:00,32.22,32.27,32.22,32.26,14000.0,19.2758,19.3057,19.2758,19.2998,14000.0
2009-10-08 11:15:00,32.26,32.3,32.26,32.27,32400.0,19.2998,19.3237,19.2998,19.3057,32400.0
2009-10-08 11:20:00,32.27,32.29,32.26,32.27,29600.0,19.3057,19.3177,19.2998,19.3057,29600.0
2009-10-08 11:25:00,32.27,32.27,32.22,32.24,86800.0,19.3057,19.3057,19.2758,19.2878,86800.0
2009-10-08 11:30:00,32.24,32.27,32.22,32.23,15800.0,19.2878,19.3057,19.2758,19.2818,15800.0
2009-10-08 11:35:00,32.22,32.23,32.21,32.22,19400.0,19.2758,19.2818,19.2698,19.2758,19400.0
2009-10-08 11:40:00,32.23,32.27,32.21,32.24,115200.0,19.2818,19.3057,19.2698,19.2878,115200.0
2009-10-08 11:45:00,32.24,32.25,32.23,32.23,27600.0,19.2878,19.2938,19.2818,19.2818,27600.0
2009-10-08 11:50:00,32.24,32.28,32.22,32.27,40800.0,19.2878,19.3117,19.2758,19.3057,40800.0
2009-10-08 11:55:00,32.27,32.3,32.27,32.3,17400.0,19.3057,19.3237,19.3057,19.3237,17400.0
2009-10-08 12:00:00,32.29,32.3,32.25,32.26,43400.0,19.3177,19.3237,19.2938,19.2998,43400.0
2009-10-08 12:05:00,32.25,32.31,32.25,32.3,59000.0,19.2938,19.3297,19.2938,19.3237,59000.0
2009-10-08 12:10:00,32.3,32.32,32.3,32.31,33400.0,19.3237,19.3356,19.3237,19.3297,33400.0
2009-10-08 12:15:00,32.31,32.35,32.31,32.33,69600.0,19.3297,19.3536,19.3297,19.3416,69600.0
2009-10-08 12:20:00,32.33,32.38,32.32,32.37,52200.0,19.3416,19.3715,19.3356,19.3656,52200.0
2009-10-08 12:25:00,32.37,32.4,32.37,32.39,30400.0,19.3656,19.3835,19.3656,19.3775,30400.0
2009-10-08 12:30:00,32.39,32.4,32.38,32.38,24400.0,19.3775,19.3835,19.3715,19.3715,24400.0
2009-10-08 12:35:00,32.38,32.38,32.34,32.34,30000.0,19.3715,19.3715,19.3476,19.3476,30000.0
2009-10-08 12:40:00,32.34,32.4,32.34,32.4,53400.0,19.3476,19.3835,19.3476,19.3835,53400.0
2009-10-08 12:45:00,32.38,32.39,32.38,32.38,8200.0,19.3715,19.3775,19.3715,19.3715,8200.0
2009-10-08 12:50:00,32.38,32.38,32.35,32.35,17800.0,19.3715,19.3715,19.3536,19.3536,17800.0
2009-10-08 12:55:00,32.35,32.35,32.32,32.34,30000.0,19.3536,19.3536,19.3356,19.3476,30000.0
2009-10-08 13:00:00,32.34,32.34,32.32,32.32,41600.0,19.3476,19.3476,19.3356,19.3356,41600.0
2009-10-08 13:05:00,32.32,32.34,32.3,32.31,51200.0,19.3356,19.3476,19.3237,19.3297,51200.0
2009-10-08 13:10:00,32.31,32.35,32.3,32.31,54200.0,19.3297,19.3536,19.3237,19.3297,54200.0
2009-10-08 13:15:00,32.31,32.31,32.29,32.29,18400.0,19.3297,19.3297,19.3177,19.3177,18400.0
2009-10-08 13:20:00,32.3,32.31,32.29,32.3,14400.0,19.3237,19.3297,19.3177,19.3237,14400.0
2009-10-08 13:25:00,32.3,32.3,32.3,32.3,6200.0,19.3237,19.3237,19.3237,19.3237,6200.0
2009-10-08 13:30:00,32.3,32.31,32.29,32.29,22000.0,19.3237,19.3297,19.3177,19.3177,22000.0
2009-10-08 13:35:00,32.29,32.3,32.27,32.27,35800.0,19.3177,19.3237,19.3057,19.3057,35800.0
2009-10-08 13:40:00,32.27,32.35,32.27,32.34,53200.0,19.3057,19.3536,19.3057,19.3476,53200.0
2009-10-08 13:45:00,32.33,32.33,32.3,32.3,9600.0,19.3416,19.3416,19.3237,19.3237,9600.0
2009-10-08 13:50:00,32.3,32.31,32.29,32.3,16800.0,19.3237,19.3297,19.3177,19.3237,16800.0
2009-10-08 13:55:00,32.3,32.31,32.29,32.3,17200.0,19.3237,19.3297,19.3177,19.3237,17200.0
2009-10-08 14:00:00,32.3,32.32,32.27,32.28,14600.0,19.3237,19.3356,19.3057,19.3117,14600.0
2009-10-08 14:05:00,32.28,32.3,32.28,32.28,19000.0,19.3117,19.3237,19.3117,19.3117,19000.0
2009-10-08 14:10:00,32.28,32.3,32.27,32.27,24400.0,19.3117,19.3237,19.3057,19.3057,24400.0
2009-10-08 14:15:00,32.27,32.33,32.27,32.33,46000.0,19.3057,19.3416,19.3057,19.3416,46000.0
2009-10-08 14:20:00,32.33,32.34,32.33,32.34,38600.0,19.3416,19.3476,19.3416,19.3476,38600.0
2009-10-08 14:25:00,32.34,32.38,32.34,32.38,53000.0,19.3476,19.3715,19.3476,19.3715,53000.0
2009-10-08 14:30:00,32.38,32.39,32.36,32.36,34400.0,19.3715,19.3775,19.3596,19.3596,34400.0
2009-10-08 14:35:00,32.36,32.36,32.34,32.35,16800.0,19.3596,19.3596,19.3476,19.3536,16800.0
2009-10-08 14:40:00,32.34,32.35,32.33,32.34,16800.0,19.3476,19.3536,19.3416,19.3476,16800.0
2009-10-08 14:45:00,32.34,32.35,32.34,32.34,16800.0,19.3476,19.3536,19.3476,19.3476,16800.0
2009-10-08 14:50:00,32.34,32.34,32.31,32.31,24200.0,19.3476,19.3476,19.3297,19.3297,24200.0
2009-10-08 14:55:00,32.31,32.31,32.29,32.29,23600.0,19.3297,19.3297,19.3177,19.3177,23600.0
2009-10-08 15:00:00,32.29,32.34,32.29,32.32,20800.0,19.3177,19.3476,19.3177,19.3356,20800.0
2009-10-08 15:05:00,32.32,32.32,32.29,32.31,38600.0,19.3356,19.3356,19.3177,19.3297,38600.0
2009-10-08 15:10:00,32.31,32.31,32.29,32.3,37800.0,19.3297,19.3297,19.3177,19.3237,37800.0
2009-10-08 15:15:00,32.3,32.35,32.3,32.35,25800.0,19.3237,19.3536,19.3237,19.3536,25800.0
2009-10-08 15:20:00,32.35,32.36,32.32,32.33,63400.0,19.3536,19.3596,19.3356,19.3416,63400.0
2009-10-08 15:25:00,32.32,32.33,32.3,32.3,23200.0,19.3356,19.3416,19.3237,19.3237,23200.0
2009-10-08 15:30:00,32.3,32.31,32.28,32.28,46200.0,19.3237,19.3297,19.3117,19.3117,46200.0
2009-10-08 15:35:00,32.28,32.28,32.26,32.27,81200.0,19.3117,19.3117,19.2998,19.3057,81200.0
2009-10-08 15:40:00,32.27,32.31,32.27,32.29,50600.0,19.3057,19.3297,19.3057,19.3177,50600.0
2009-10-08 15:45:00,32.29,32.3,32.27,32.29,64200.0,19.3177,19.3237,19.3057,19.3177,64200.0
2009-10-08 15:50:00,32.29,32.34,32.27,32.33,161000.0,19.3177,19.3476,19.3057,19.3416,161000.0
2009-10-08 15:55:00,32.33,32.36,32.32,32.33,321200.0,19.3416,19.3596,19.3356,19.3416,321200.0
2009-10-09 09:30:00,32.34,32.4,32.26,32.36,90200.0,19.3476,19.3835,19.2998,19.3596,90200.0
2009-10-09 09:35:00,32.36,32.37,32.27,32.27,83800.0,19.3596,19.3656,19.3057,19.3057,83800.0
2009-10-09 09:40:00,32.27,32.27,32.21,32.21,23400.0,19.3057,19.3057,19.2698,19.2698,23400.0
2009-10-09 09:45:00,32.23,32.23,32.15,32.16,40400.0,19.2818,19.2818,19.2339,19.2399,40400.0
2009-10-09 09:50:00,32.15,32.16,32.13,32.15,33400.0,19.2339,19.2399,19.222,19.2339,33400.0
2009-10-09 09:55:00,32.15,32.15,32.1,32.12,19200.0,19.2339,19.2339,19.204,19.216,19200.0
2009-10-09 10:00:00,32.12,32.12,32.06,32.07,38000.0,19.216,19.216,19.1801,19.1861,38000.0
2009-10-09 10:05:00,32.07,32.13,32.07,32.08,40200.0,19.1861,19.222,19.1861,19.1921,40200.0
2009-10-09 10:10:00,32.09,32.12,32.07,32.12,28800.0,19.198,19.216,19.1861,19.216,28800.0
2009-10-09 10:15:00,32.12,32.12,32.07,32.08,27200.0,19.216,19.216,19.1861,19.1921,27200.0
2009-10-09 10:20:00,32.08,32.15,32.08,32.15,13000.0,19.1921,19.2339,19.1921,19.2339,13000.0
2009-10-09 10:25:00,32.13,32.16,32.13,32.15,3400.0,19.222,19.2399,19.222,19.2339,3400.0
2009-10-09 10:30:00,32.16,32.17,32.15,32.17,10400.0,19.2399,19.2459,19.2339,19.2459,10400.0
2009-10-09 10:35:00,32.17,32.17,32.14,32.15,34000.0,19.2459,19.2459,19.228,19.2339,34000.0
2009-10-09 10:40:00,32.15,32.16,32.15,32.16,11600.0,19.2339,19.2399,19.2339,19.2399,11600.0
2009-10-09 10:45:00,32.16,32.16,32.15,32.15,7600.0,19.2399,19.2399,19.2339,19.2339,7600.0
2009-10-09 10:50:00,32.15,32.15,32.13,32.14,31000.0,19.2339,19.2339,19.222,19.228,31000.0
2009-10-09 10:55:00,32.15,32.19,32.15,32.18,19200.0,19.2339,19.2579,19.2339,19.2519,19200.0
2009-10-09 11:00:00,32.18,32.18,32.14,32.16,15800.0,19.2519,19.2519,19.228,19.2399,15800.0
2009-10-09 11:05:00,32.15,32.18,32.15,32.17,10800.0,19.2339,19.2519,19.2339,19.2459,10800.0
2009-10-09 11:10:00,32.17,32.17,32.14,32.14,45600.0,19.2459,19.2459,19.228,19.228,45600.0
2009-10-09 11:15:00,32.15,32.18,32.14,32.17,14200.0,19.2339,19.2519,19.228,19.2459,14200.0
2009-10-09 11:20:00,32.17,32.21,32.16,32.2,31000.0,19.2459,19.2698,19.2399,19.2639,31000.0
2009-10-09 11:25:00,32.2,32.23,32.2,32.21,34600.0,19.2639,19.2818,19.2639,19.2698,34600.0
2009-10-09 11:30:00,32.2,32.22,32.2,32.22,10400.0,19.2639,19.2758,19.2639,19.2758,10400.0
2009-10-09 11:35:00,32.21,32.22,32.18,32.19,10000.0,19.2698,19.2758,19.2519,19.2579,10000.0
2009-10-09 11:40:00,32.19,32.19,32.17,32.18,8600.0,19.2579,19.2579,19.2459,19.2519,8600.0
2009-10-09 11:45:00,32.17,32.17,32.16,32.16,19000.0,19.2459,19.2459,19.2399,19.2399,19000.0
2009-10-09 11:50:00,32.16,32.19,32.16,32.19,15800.0,19.2399,19.2579,19.2399,19.2579,15800.0
2009-10-09 11:55:00,32.2,32.21,32.2,32.21,35800.0,19.2639,19.2698,19.2639,19.2698,35800.0
2009-10-09 12:00:00,32.21,32.23,32.21,32.23,15000.0,19.2698,19.2818,19.2698,19.2818,15000.0
2009-10-09 12:05:00,32.23,32.23,32.21,32.21,33800.0,19.2818,19.2818,19.2698,19.2698,33800.0
2009-10-09 12:10:00,32.21,32.24,32.2,32.24,11800.0,19.2698,19.2878,19.2639,19.2878,11800.0
2009-10-09 12:15:00,32.24,32.28,32.24,32.27,16600.0,19.2878,19.3117,19.2878,19.3057,16600.0
2009-10-09 12:20:00,32.27,32.27,32.23,32.23,18800.0,19.3057,19.3057,19.2818,19.2818,18800.0
2009-10-09 12:25:00,32.23,32.23,32.21,32.22,11600.0,19.2818,19.2818,19.2698,19.2758,11600.0
2009-10-09 12:30:00,32.22,32.27,32.22,32.26,21000.0,19.2758,19.3057,19.2758,19.2998,21000.0
2009-10-09 12:35:00,32.26,32.27,32.26,32.27,12200.0,19.2998,19.3057,19.2998,19.3057,12200.0
2009-10-09 12:40:00,32.27,32.28,32.27,32.27,11200.0,19.3057,19.3117,19.3057,19.3057,11200.0
2009-10-09 12:45:00,32.27,32.27,32.26,32.27,23200.0,19.3057,19.3057,19.2998,19.3057,23200.0
2009-10-09 12:50:00,32.27,32.27,32.24,32.24,24000.0,19.3057,19.3057,19.2878,19.2878,24000.0
2009-10-09 12:55:00,32.24,32.24,32.23,32.24,11000.0,19.2878,19.2878,19.2818,19.2878,11000.0
2009-10-09 13:00:00,32.24,32.24,32.22,32.22,13400.0,19.2878,19.2878,19.2758,19.2758,13400.0
2009-10-09 13:05:00,32.22,32.22,32.2,32.2,14000.0,19.2758,19.2758,19.2639,19.2639,14000.0
2009-10-09 13:10:00,32.2,32.21,32.2,32.2,15600.0,19.2639,19.2698,19.2639,19.2639,15600.0
2009-10-09 13:15:00,32.19,32.24,32.19,32.24,14400.0,19.2579,19.2878,19.2579,19.2878,14400.0
2009-10-09 13:20:00,32.23,32.24,32.23,32.23,9800.0,19.2818,19.2878,19.2818,19.2818,9800.0
2009-10-09 13:25:00,32.23,32.23,32.21,32.22,16800.0,19.2818,19.2818,19.2698,19.2758,16800.0
2009-10-09 13:30:00,32.22,32.23,32.22,32.23,15600.0,19.2758,19.2818,19.2758,19.2818,15600.0
2009-10-09 13:35:00,32.23,32.23,32.2,32.2,31000.0,19.2818,19.2818,19.2639,19.2639,31000.0
2009-10-09 13:40:00,32.21,32.21,32.18,32.19,26000.0,19.2698,19.2698,19.2519,19.2579,26000.0
2009-10-09 13:45:00,32.19,32.19,32.15,32.16,45800.0,19.2579,19.2579,19.2339,19.2399,45800.0
2009-10-09 13:50:00,32.15,32.16,32.12,32.12,51600.0,19.2339,19.2399,19.216,19.216,51600.0
2009-10-09 13:55:00,32.12,32.15,32.12,32.15,15000.0,19.216,19.2339,19.216,19.2339,15000.0
2009-10-09 14:00:00,32.15,32.17,32.14,32.15,17000.0,19.2339,19.2459,19.228,19.2339,17000.0
2009-10-09 14:05:00,32.15,32.16,32.14,32.15,12000.0,19.2339,19.2399,19.228,19.2339,12000.0
2009-10-09 14:10:00,32.16,32.18,32.15,32.17,31400.0,19.2399,19.2519,19.2339,19.2459,31400.0
2009-10-09 14:15:00,32.17,32.18,32.17,32.18,13000.0,19.2459,19.2519,19.2459,19.2519,13000.0
2009-10-09 14:20:00,32.18,32.18,32.16,32.16,9600.0,19.2519,19.2519,19.2399,19.2399,9600.0
2009-10-09 14:25:00,32.17,32.21,32.15,32.2,57400.0,19.2459,19.2698,19.2339,19.2639,57400.0
2009-10-09 14:30:00,32.2,32.21,32.18,32.19,160400.0,19.2639,19.2698,19.2519,19.2579,160400.0
2009-10-09 14:35:00,32.18,32.27,32.14,32.22,304000.0,19.2519,19.3057,19.228,19.2758,304000.0
2009-10-09 14:40:00,32.21,32.25,32.21,32.25,28800.0,19.2698,19.2938,19.2698,19.2938,28800.0
2009-10-09 14:45:00,32.24,32.27,32.24,32.25,15000.0,19.2878,19.3057,19.2878,19.2938,15000.0
2009-10-09 14:50:00,32.25,32.26,32.25,32.25,29200.0,19.2938,19.2998,19.2938,19.2938,29200.0
2009-10-09 14:55:00,32.24,32.26,32.24,32.25,30800.0,19.2878,19.2998,19.2878,19.2938,30800.0
2009-10-09 15:00:00,32.25,32.27,32.24,32.27,32200.0,19.2938,19.3057,19.2878,19.3057,32200.0
2009-10-09 15:05:00,32.27,32.31,32.27,32.31,32200.0,19.3057,19.3297,19.3057,19.3297,32200.0
2009-10-09 15:10:00,32.31,32.33,32.31,32.32,26600.0,19.3297,19.3416,19.3297,19.3356,26600.0
2009-10-09 15:15:00,32.32,32.32,32.24,32.24,188400.0,19.3356,19.3356,19.2878,19.2878,188400.0
2009-10-09 15:20:00,32.24,32.24,32.22,32.24,43600.0,19.2878,19.2878,19.2758,19.2878,43600.0
2009-10-09 15:25:00,32.24,32.24,32.23,32.23,30800.0,19.2878,19.2878,19.2818,19.2818,30800.0
2009-10-09 15:30:00,32.24,32.24,32.21,32.21,32400.0,19.2878,19.2878,19.2698,19.2698,32400.0
2009-10-09 15:35:00,32.21,32.22,32.2,32.21,38000.0,19.2698,19.2758,19.2639,19.2698,38000.0
2009-10-09 15:40:00,32.22,32.23,32.21,32.21,51200.0,19.2758,19.2818,19.2698,19.2698,51200.0
2009-10-09 15:45:00,32.21,32.21,32.16,32.18,99600.0,19.2698,19.2698,19.2399,19.2519,99600.0
2009-10-09 15:50:00,32.17,32.2,32.17,32.17,129600.0,19.2459,19.2639,19.2459,19.2459,129600.0
2009-10-09 15:55:00,32.17,32.22,32.17,32.21,219400.0,19.2459,19.2758,19.2459,19.2698,219400.0
2009-10-12 09:30:00,32.23,32.25,32.17,32.2,99200.0,19.2818,19.2938,19.2459,19.2639,99200.0
2009-10-12 09:35:00,32.2,32.29,32.18,32.19,44800.0,19.2639,19.3177,19.2519,19.2579,44800.0
2009-10-12 09:40:00,32.19,32.24,32.18,32.23,79200.0,19.2579,19.2878,19.2519,19.2818,79200.0
2009-10-12 09:45:00,32.23,32.23,32.14,32.16,69200.0,19.2818,19.2818,19.228,19.2399,69200.0
2009-10-12 09:50:00,32.15,32.17,32.13,32.16,25600.0,19.2339,19.2459,19.222,19.2399,25600.0
2009-10-12 09:55:00,32.16,32.22,32.16,32.22,19600.0,19.2399,19.2758,19.2399,19.2758,19600.0
2009-10-12 10:00:00,32.22,32.25,32.22,32.24,17800.0,19.2758,19.2938,19.2758,19.2878,17800.0
2009-10-12 10:05:00,32.25,32.29,32.24,32.29,25600.0,19.2938,19.3177,19.2878,19.3177,25600.0
2009-10-12 10:10:00,32.29,32.33,32.29,32.32,30800.0,19.3177,19.3416,19.3177,19.3356,30800.0
2009-10-12 10:15:00,32.32,32.35,32.32,32.33,32400.0,19.3356,19.3536,19.3356,19.3416,32400.0
2009-10-12 10:20:00,32.33,32.35,32.32,32.35,37400.0,19.3416,19.3536,19.3356,19.3536,37400.0
2009-10-12 10:25:00,32.35,32.36,32.34,32.35,30600.0,19.3536,19.3596,19.3476,19.3536,30600.0
2009-10-12 10:30:00,32.34,32.38,32.34,32.37,48600.0,19.3476,19.3715,19.3476,19.3656,48600.0
2009-10-12 10:35:00,32.36,32.38,32.36,32.38,27200.0,19.3596,19.3715,19.3596,19.3715,27200.0
2009-10-12 10:40:00,32.38,32.4,32.38,32.39,49200.0,19.3715,19.3835,19.3715,19.3775,49200.0
2009-10-12 10:45:00,32.39,32.44,32.39,32.44,74200.0,19.3775,19.4074,19.3775,19.4074,74200.0
2009-10-12 10:50:00,32.44,32.45,32.43,32.44,68000.0,19.4074,19.4134,19.4015,19.4074,68000.0
2009-10-12 10:55:00,32.44,32.49,32.41,32.48,280800.0,19.4074,19.4374,19.3895,19.4314,280800.0
2009-10-12 11:00:00,32.48,32.49,32.47,32.47,56600.0,19.4314,19.4374,19.4254,19.4254,56600.0
2009-10-12 11:05:00,32.47,32.49,32.47,32.49,46400.0,19.4254,19.4374,19.4254,19.4374,46400.0
2009-10-12 11:10:00,32.48,32.49,32.48,32.48,34000.0,19.4314,19.4374,19.4314,19.4314,34000.0
2009-10-12 11:15:00,32.48,32.49,32.47,32.49,49000.0,19.4314,19.4374,19.4254,19.4374,49000.0
2009-10-12 11:20:00,32.49,32.49,32.47,32.48,28400.0,19.4374,19.4374,19.4254,19.4314,28400.0
2009-10-12 11:25:00,32.48,32.49,32.45,32.48,150200.0,19.4314,19.4374,19.4134,19.4314,150200.0
2009-10-12 11:30:00,32.48,32.49,32.46,32.48,28000.0,19.4314,19.4374,19.4194,19.4314,28000.0
2009-10-12 11:35:00,32.48,32.49,32.48,32.49,56600.0,19.4314,19.4374,19.4314,19.4374,56600.0
2009-10-12 11:40:00,32.49,32.49,32.47,32.48,37200.0,19.4374,19.4374,19.4254,19.4314,37200.0
2009-10-12 11:45:00,32.49,32.49,32.48,32.49,16000.0,19.4374,19.4374,19.4314,19.4374,16000.0
2009-10-12 11:50:00,32.49,32.49,32.46,32.48,28800.0,19.4374,19.4374,19.4194,19.4314,28800.0
2009-10-12 11:55:00,32.48,32.48,32.47,32.47,12600.0,19.4314,19.4314,19.4254,19.4254,12600.0
2009-10-12 12:00:00,32.47,32.48,32.47,32.48,21400.0,19.4254,19.4314,19.4254,19.4314,21400.0
2009-10-12 12:05:00,32.48,32.48,32.46,32.47,22000.0,19.4314,19.4314,19.4194,19.4254,22000.0
2009-10-12 12:10:00,32.47,32.49,32.47,32.47,28400.0,19.4254,19.4374,19.4254,19.4254,28400.0
2009-10-12 12:15:00,32.46,32.48,32.46,32.47,10800.0,19.4194,19.4314,19.4194,19.4254,10800.0
2009-10-12 12:20:00,32.47,32.47,32.46,32.46,16200.0,19.4254,19.4254,19.4194,19.4194,16200.0
2009-10-12 12:25:00,32.46,32.47,32.46,32.46,12400.0,19.4194,19.4254,19.4194,19.4194,12400.0
2009-10-12 12:30:00,32.46,32.46,32.46,32.46,17200.0,19.4194,19.4194,19.4194,19.4194,17200.0
2009-10-12 12:35:00,32.46,32.47,32.46,32.47,5800.0,19.4194,19.4254,19.4194,19.4254,5800.0
2009-10-12 12:40:00,32.47,32.48,32.47,32.48,14400.0,19.4254,19.4314,19.4254,19.4314,14400.0
2009-10-12 12:45:00,32.48,32.48,32.46,32.47,11400.0,19.4314,19.4314,19.4194,19.4254,11400.0
2009-10-12 12:50:00,32.47,32.47,32.46,32.47,9800.0,19.4254,19.4254,19.4194,19.4254,9800.0
2009-10-12 12:55:00,32.47,32.47,32.43,32.44,56200.0,19.4254,19.4254,19.4015,19.4074,56200.0
2009-10-12 13:00:00,32.44,32.47,32.44,32.46,94000.0,19.4074,19.4254,19.4074,19.4194,94000.0
2009-10-12 13:05:00,32.47,32.47,32.46,32.46,48400.0,19.4254,19.4254,19.4194,19.4194,48400.0
2009-10-12 13:10:00,32.46,32.48,32.46,32.48,35400.0,19.4194,19.4314,19.4194,19.4314,35400.0
2009-10-12 13:15:00,32.48,32.49,32.47,32.48,53400.0,19.4314,19.4374,19.4254,19.4314,53400.0
2009-10-12 13:20:00,32.48,32.52,32.48,32.51,427400.0,19.4314,19.4553,19.4314,19.4493,427400.0
2009-10-12 13:25:00,32.51,32.53,32.49,32.52,46200.0,19.4493,19.4613,19.4374,19.4553,46200.0
2009-10-12 13:30:00,32.52,32.54,32.52,32.53,41600.0,19.4553,19.4673,19.4553,19.4613,41600.0
2009-10-12 13:35:00,32.53,32.53,32.49,32.52,67400.0,19.4613,19.4613,19.4374,19.4553,67400.0
2009-10-12 13:40:00,32.52,32.55,32.52,32.54,25600.0,19.4553,19.4732,19.4553,19.4673,25600.0
2009-10-12 13:45:00,32.54,32.55,32.54,32.54,24800.0,19.4673,19.4732,19.4673,19.4673,24800.0
2009-10-12 13:50:00,32.54,32.57,32.54,32.56,47400.0,19.4673,19.4852,19.4673,19.4792,47400.0
2009-10-12 13:55:00,32.55,32.56,32.54,32.56,40800.0,19.4732,19.4792,19.4673,19.4792,40800.0
2009-10-12 14:00:00,32.56,32.56,32.54,32.55,35200.0,19.4792,19.4792,19.4673,19.4732,35200.0
2009-10-12 14:05:00,32.55,32.55,32.52,32.52,22400.0,19.4732,19.4732,19.4553,19.4553,22400.0
2009-10-12 14:10:00,32.52,32.54,32.5,32.5,51400.0,19.4553,19.4673,19.4433,19.4433,51400.0
2009-10-12 14:15:00,32.5,32.51,32.48,32.48,16800.0,19.4433,19.4493,19.4314,19.4314,16800.0
2009-10-12 14:20:00,32.48,32.49,32.35,32.43,236000.0,19.4314,19.4374,19.3536,19.4015,236000.0
2009-10-12 14:25:00,32.43,32.43,32.38,32.41,46000.0,19.4015,19.4015,19.3715,19.3895,46000.0
2009-10-12 14:30:00,32.41,32.41,32.4,32.41,35400.0,19.3895,19.3895,19.3835,19.3895,35400.0
2009-10-12 14:35:00,32.41,32.42,32.41,32.41,22600.0,19.3895,19.3955,19.3895,19.3895,22600.0
2009-10-12 14:40:00,32.41,32.45,32.41,32.44,86800.0,19.3895,19.4134,19.3895,19.4074,86800.0
2009-10-12 14:45:00,32.44,32.48,32.44,32.47,33200.0,19.4074,19.4314,19.4074,19.4254,33200.0
2009-10-12 14:50:00,32.47,32.49,32.45,32.46,56200.0,19.4254,19.4374,19.4134,19.4194,56200.0
2009-10-12 14:55:00,32.46,32.48,32.43,32.47,27200.0,19.4194,19.4314,19.4015,19.4254,27200.0
2009-10-12 15:00:00,32.48,32.48,32.45,32.45,24200.0,19.4314,19.4314,19.4134,19.4134,24200.0
2009-10-12 15:05:00,32.45,32.46,32.41,32.41,12600.0,19.4134,19.4194,19.3895,19.3895,12600.0
2009-10-12 15:10:00,32.42,32.42,32.38,32.38,26800.0,19.3955,19.3955,19.3715,19.3715,26800.0
2009-10-12 15:15:00,32.38,32.38,32.37,32.37,27600.0,19.3715,19.3715,19.3656,19.3656,27600.0
2009-10-12 15:20:00,32.37,32.39,32.37,32.39,19000.0,19.3656,19.3775,19.3656,19.3775,19000.0
2009-10-12 15:25:00,32.38,32.39,32.37,32.37,20600.0,19.3715,19.3775,19.3656,19.3656,20600.0
2009-10-12 15:30:00,32.38,32.38,32.37,32.37,30200.0,19.3715,19.3715,19.3656,19.3656,30200.0
2009-10-12 15:35:00,32.37,32.38,32.35,32.35,50000.0,19.3656,19.3715,19.3536,19.3536,50000.0
2009-10-12 15:40:00,32.35,32.35,32.3,32.31,57800.0,19.3536,19.3536,19.3237,19.3297,57800.0
2009-10-12 15:45:00,32.31,32.33,32.31,32.33,47400.0,19.3297,19.3416,19.3297,19.3416,47400.0
2009-10-12 15:50:00,32.33,32.33,32.32,32.33,37400.0,19.3416,19.3416,19.3356,19.3416,37400.0
2009-10-12 15:55:00,32.33,32.35,32.32,32.35,110600.0,19.3416,19.3536,19.3356,19.3536,110600.0
2009-10-13 09:30:00,32.34,32.46,32.24,32.43,69800.0,19.3476,19.4194,19.2878,19.4015,69800.0
2009-10-13 09:35:00,32.44,32.46,32.34,32.38,27200.0,19.4074,19.4194,19.3476,19.3715,27200.0
2009-10-13 09:40:00,32.4,32.41,32.31,32.32,44200.0,19.3835,19.3895,19.3297,19.3356,44200.0
2009-10-13 09:45:00,32.32,32.37,32.32,32.35,29200.0,19.3356,19.3656,19.3356,19.3536,29200.0
2009-10-13 09:50:00,32.35,32.37,32.33,32.36,32200.0,19.3536,19.3656,19.3416,19.3596,32200.0
2009-10-13 09:55:00,32.36,32.41,32.35,32.41,25600.0,19.3596,19.3895,19.3536,19.3895,25600.0
2009-10-13 10:00:00,32.41,32.43,32.38,32.42,179000.0,19.3895,19.4015,19.3715,19.3955,179000.0
2009-10-13 10:05:00,32.42,32.42,32.38,32.38,59600.0,19.3955,19.3955,19.3715,19.3715,59600.0
2009-10-13 10:10:00,32.38,32.4,32.36,32.38,26400.0,19.3715,19.3835,19.3596,19.3715,26400.0
2009-10-13 10:15:00,32.38,32.38,32.35,32.37,31200.0,19.3715,19.3715,19.3536,19.3656,31200.0
2009-10-13 10:20:00,32.37,32.37,32.35,32.35,23200.0,19.3656,19.3656,19.3536,19.3536,23200.0
2009-10-13 10:25:00,32.35,32.36,32.33,32.34,39400.0,19.3536,19.3596,19.3416,19.3476,39400.0
2009-10-13 10:30:00,32.33,32.34,32.33,32.34,20000.0,19.3416,19.3476,19.3416,19.3476,20000.0
2009-10-13 10:35:00,32.34,32.35,32.33,32.35,23000.0,19.3476,19.3536,19.3416,19.3536,23000.0
2009-10-13 10:40:00,32.35,32.35,32.34,32.34,25000.0,19.3536,19.3536,19.3476,19.3476,25000.0
2009-10-13 10:45:00,32.35,32.37,32.34,32.36,42600.0,19.3536,19.3656,19.3476,19.3596,42600.0
2009-10-13 10:50:00,32.36,32.38,32.35,32.37,31000.0,19.3596,19.3715,19.3536,19.3656,31000.0
2009-10-13 10:55:00,32.36,32.39,32.35,32.38,53600.0,19.3596,19.3775,19.3536,19.3715,53600.0
2009-10-13 11:00:00,32.38,32.4,32.38,32.4,43200.0,19.3715,19.3835,19.3715,19.3835,43200.0
2009-10-13 11:05:00,32.39,32.41,32.39,32.4,68400.0,19.3775,19.3895,19.3775,19.3835,68400.0
2009-10-13 11:10:00,32.4,32.44,32.4,32.44,24400.0,19.3835,19.4074,19.3835,19.4074,24400.0
2009-10-13 11:15:00,32.44,32.44,32.43,32.43,29600.0,19.4074,19.4074,19.4015,19.4015,29600.0
2009-10-13 11:20:00,32.43,32.45,32.43,32.45,24800.0,19.4015,19.4134,19.4015,19.4134,24800.0
2009-10-13 11:25:00,32.44,32.49,32.44,32.48,41000.0,19.4074,19.4374,19.4074,19.4314,41000.0
2009-10-13 11:30:00,32.48,32.48,32.41,32.41,73600.0,19.4314,19.4314,19.3895,19.3895,73600.0
2009-10-13 11:35:00,32.41,32.43,32.4,32.42,82600.0,19.3895,19.4015,19.3835,19.3955,82600.0
2009-10-13 11:40:00,32.42,32.42,32.4,32.41,43800.0,19.3955,19.3955,19.3835,19.3895,43800.0
2009-10-13 11:45:00,32.42,32.42,32.4,32.42,14000.0,19.3955,19.3955,19.3835,19.3955,14000.0
2009-10-13 11:50:00,32.42,32.45,32.41,32.45,10400.0,19.3955,19.4134,19.3895,19.4134,10400.0
2009-10-13 11:55:00,32.45,32.48,32.45,32.47,17800.0,19.4134,19.4314,19.4134,19.4254,17800.0
2009-10-13 12:00:00,32.47,32.48,32.47,32.48,24800.0,19.4254,19.4314,19.4254,19.4314,24800.0
2009-10-13 12:05:00,32.48,32.48,32.48,32.48,11400.0,19.4314,19.4314,19.4314,19.4314,11400.0
2009-10-13 12:10:00,32.48,32.48,32.47,32.48,18800.0,19.4314,19.4314,19.4254,19.4314,18800.0
2009-10-13 12:15:00,32.47,32.48,32.47,32.47,10000.0,19.4254,19.4314,19.4254,19.4254,10000.0
2009-10-13 12:20:00,32.47,32.48,32.43,32.44,24800.0,19.4254,19.4314,19.4015,19.4074,24800.0
2009-10-13 12:25:00,32.44,32.44,32.42,32.42,17800.0,19.4074,19.4074,19.3955,19.3955,17800.0
2009-10-13 12:30:00,32.42,32.43,32.42,32.42,17000.0,19.3955,19.4015,19.3955,19.3955,17000.0
2009-10-13 12:35:00,32.43,32.43,32.42,32.43,21600.0,19.4015,19.4015,19.3955,19.4015,21600.0
2009-10-13 12:40:00,32.43,32.44,32.42,32.44,13400.0,19.4015,19.4074,19.3955,19.4074,13400.0
2009-10-13 12:45:00,32.44,32.45,32.44,32.45,22200.0,19.4074,19.4134,19.4074,19.4134,22200.0
2009-10-13 12:50:00,32.45,32.45,32.43,32.43,26600.0,19.4134,19.4134,19.4015,19.4015,26600.0
2009-10-13 12:55:00,32.43,32.43,32.41,32.41,9200.0,19.4015,19.4015,19.3895,19.3895,9200.0
2009-10-13 13:00:00,32.41,32.43,32.41,32.42,14400.0,19.3895,19.4015,19.3895,19.3955,14400.0
2009-10-13 13:05:00,32.43,32.43,32.42,32.43,11800.0,19.4015,19.4015,19.3955,19.4015,11800.0
2009-10-13 13:10:00,32.43,32.46,32.43,32.46,38600.0,19.4015,19.4194,19.4015,19.4194,38600.0
2009-10-13 13:15:00,32.45,32.47,32.45,32.47,13000.0,19.4134,19.4254,19.4134,19.4254,13000.0
2009-10-13 13:20:00,32.48,32.49,32.47,32.49,18800.0,19.4314,19.4374,19.4254,19.4374,18800.0
2009-10-13 13:25:00,32.48,32.49,32.48,32.48,19800.0,19.4314,19.4374,19.4314,19.4314,19800.0
2009-10-13 13:30:00,32.48,32.49,32.47,32.48,26600.0,19.4314,19.4374,19.4254,19.4314,26600.0
2009-10-13 13:35:00,32.49,32.49,32.48,32.49,15200.0,19.4374,19.4374,19.4314,19.4374,15200.0
2009-10-13 13:40:00,32.49,32.5,32.48,32.49,61800.0,19.4374,19.4433,19.4314,19.4374,61800.0
2009-10-13 13:45:00,32.49,32.49,32.49,32.49,25000.0,19.4374,19.4374,19.4374,19.4374,25000.0
2009-10-13 13:50:00,32.49,32.49,32.49,32.49,32600.0,19.4374,19.4374,19.4374,19.4374,32600.0
2009-10-13 13:55:00,32.49,32.49,32.46,32.48,32800.0,19.4374,19.4374,19.4194,19.4314,32800.0
2009-10-13 14:00:00,32.47,32.48,32.45,32.46,34000.0,19.4254,19.4314,19.4134,19.4194,34000.0
2009-10-13 14:05:00,32.46,32.46,32.42,32.43,38000.0,19.4194,19.4194,19.3955,19.4015,38000.0
2009-10-13 14:10:00,32.42,32.44,32.42,32.42,33800.0,19.3955,19.4074,19.3955,19.3955,33800.0
2009-10-13 14:15:00,32.42,32.43,32.42,32.43,8000.0,19.3955,19.4015,19.3955,19.4015,8000.0
2009-10-13 14:20:00,32.42,32.43,32.42,32.43,13200.0,19.3955,19.4015,19.3955,19.4015,13200.0
2009-10-13 14:25:00,32.43,32.43,32.42,32.42,11000.0,19.4015,19.4015,19.3955,19.3955,11000.0
2009-10-13 14:30:00,32.42,32.43,32.41,32.42,23400.0,19.3955,19.4015,19.3895,19.3955,23400.0
2009-10-13 14:35:00,32.43,32.43,32.41,32.43,14200.0,19.4015,19.4015,19.3895,19.4015,14200.0
2009-10-13 14:40:00,32.43,32.43,32.42,32.42,10400.0,19.4015,19.4015,19.3955,19.3955,10400.0
2009-10-13 14:45:00,32.42,32.43,32.41,32.42,37800.0,19.3955,19.4015,19.3895,19.3955,37800.0
2009-10-13 14:50:00,32.43,32.43,32.41,32.41,26200.0,19.4015,19.4015,19.3895,19.3895,26200.0
2009-10-13 14:55:00,32.41,32.42,32.39,32.41,38400.0,19.3895,19.3955,19.3775,19.3895,38400.0
2009-10-13 15:00:00,32.41,32.43,32.41,32.42,34800.0,19.3895,19.4015,19.3895,19.3955,34800.0
2009-10-13 15:05:00,32.42,32.42,32.4,32.4,20800.0,19.3955,19.3955,19.3835,19.3835,20800.0
2009-10-13 15:10:00,32.4,32.41,32.38,32.39,26200.0,19.3835,19.3895,19.3715,19.3775,26200.0
2009-10-13 15:15:00,32.39,32.43,32.39,32.43,26400.0,19.3775,19.4015,19.3775,19.4015,26400.0
2009-10-13 15:20:00,32.42,32.43,32.41,32.43,37400.0,19.3955,19.4015,19.3895,19.4015,37400.0
2009-10-13 15:25:00,32.43,32.43,32.42,32.43,13400.0,19.4015,19.4015,19.3955,19.4015,13400.0
2009-10-13 15:30:00,32.43,32.43,32.41,32.42,24600.0,19.4015,19.4015,19.3895,19.3955,24600.0
2009-10-13 15:35:00,32.42,32.43,32.4,32.4,50800.0,19.3955,19.4015,19.3835,19.3835,50800.0
2009-10-13 15:40:00,32.4,32.41,32.39,32.4,35600.0,19.3835,19.3895,19.3775,19.3835,35600.0
2009-10-13 15:45:00,32.39,32.42,32.39,32.41,34400.0,19.3775,19.3955,19.3775,19.3895,34400.0
2009-10-13 15:50:00,32.41,32.42,32.4,32.4,55200.0,19.3895,19.3955,19.3835,19.3835,55200.0
2009-10-13 15:55:00,32.4,32.43,32.4,32.43,110400.0,19.3835,19.4015,19.3835,19.4015,110400.0
2009-10-14 09:30:00,32.49,32.52,32.41,32.51,82400.0,19.4374,19.4553,19.3895,19.4493,82400.0
2009-10-14 09:35:00,32.51,32.51,32.38,32.4,33400.0,19.4493,19.4493,19.3715,19.3835,33400.0
2009-10-14 09:40:00,32.4,32.47,32.4,32.45,26400.0,19.3835,19.4254,19.3835,19.4134,26400.0
2009-10-14 09:45:00,32.45,32.46,32.4,32.41,46800.0,19.4134,19.4194,19.3835,19.3895,46800.0
2009-10-14 09:50:00,32.41,32.45,32.4,32.4,36800.0,19.3895,19.4134,19.3835,19.3835,36800.0
2009-10-14 09:55:00,32.4,32.41,32.38,32.4,39400.0,19.3835,19.3895,19.3715,19.3835,39400.0
2009-10-14 10:00:00,32.4,32.43,32.35,32.35,23600.0,19.3835,19.4015,19.3536,19.3536,23600.0
2009-10-14 10:05:00,32.35,32.36,32.34,32.35,86000.0,19.3536,19.3596,19.3476,19.3536,86000.0
2009-10-14 10:10:00,32.35,32.35,32.35,32.35,34800.0,19.3536,19.3536,19.3536,19.3536,34800.0
2009-10-14 10:15:00,32.35,32.4,32.35,32.36,31200.0,19.3536,19.3835,19.3536,19.3596,31200.0
2009-10-14 10:20:00,32.36,32.41,32.35,32.35,74800.0,19.3596,19.3895,19.3536,19.3536,74800.0
2009-10-14 10:25:00,32.35,32.38,32.35,32.36,29800.0,19.3536,19.3715,19.3536,19.3596,29800.0
2009-10-14 10:30:00,32.35,32.35,32.31,32.31,35000.0,19.3536,19.3536,19.3297,19.3297,35000.0
2009-10-14 10:35:00,32.31,32.34,32.3,32.34,36600.0,19.3297,19.3476,19.3237,19.3476,36600.0
2009-10-14 10:40:00,32.33,32.34,32.32,32.33,34200.0,19.3416,19.3476,19.3356,19.3416,34200.0
2009-10-14 10:45:00,32.33,32.34,32.33,32.34,8800.0,19.3416,19.3476,19.3416,19.3476,8800.0
2009-10-14 10:50:00,32.34,32.34,32.33,32.33,20400.0,19.3476,19.3476,19.3416,19.3416,20400.0
2009-10-14 10:55:00,32.34,32.34,32.32,32.33,18600.0,19.3476,19.3476,19.3356,19.3416,18600.0
2009-10-14 11:00:00,32.33,32.34,32.33,32.34,23000.0,19.3416,19.3476,19.3416,19.3476,23000.0
2009-10-14 11:05:00,32.34,32.34,32.32,32.32,52800.0,19.3476,19.3476,19.3356,19.3356,52800.0
2009-10-14 11:10:00,32.32,32.33,32.32,32.33,11400.0,19.3356,19.3416,19.3356,19.3416,11400.0
2009-10-14 11:15:00,32.34,32.34,32.33,32.34,34800.0,19.3476,19.3476,19.3416,19.3476,34800.0
2009-10-14 11:20:00,32.34,32.34,32.33,32.33,31000.0,19.3476,19.3476,19.3416,19.3416,31000.0
2009-10-14 11:25:00,32.33,32.34,32.33,32.34,23400.0,19.3416,19.3476,19.3416,19.3476,23400.0
2009-10-14 11:30:00,32.33,32.34,32.33,32.34,16400.0,19.3416,19.3476,19.3416,19.3476,16400.0
2009-10-14 11:35:00,32.33,32.34,32.33,32.34,12200.0,19.3416,19.3476,19.3416,19.3476,12200.0
2009-10-14 11:40:00,32.34,32.34,32.33,32.34,13600.0,19.3476,19.3476,19.3416,19.3476,13600.0
2009-10-14 11:45:00,32.33,32.34,32.33,32.34,21800.0,19.3416,19.3476,19.3416,19.3476,21800.0
2009-10-14 11:50:00,32.34,32.34,32.33,32.34,13400.0,19.3476,19.3476,19.3416,19.3476,13400.0
2009-10-14 11:55:00,32.34,32.34,32.33,32.34,9200.0,19.3476,19.3476,19.3416,19.3476,9200.0
2009-10-14 12:00:00,32.34,32.34,32.33,32.34,10800.0,19.3476,19.3476,19.3416,19.3476,10800.0
2009-10-14 12:05:00,32.33,32.34,32.33,32.34,27200.0,19.3416,19.3476,19.3416,19.3476,27200.0
2009-10-14 12:10:00,32.34,32.34,32.32,32.32,39000.0,19.3476,19.3476,19.3356,19.3356,39000.0
2009-10-14 12:15:00,32.32,32.34,32.32,32.33,38200.0,19.3356,19.3476,19.3356,19.3416,38200.0
2009-10-14 12:20:00,32.33,32.35,32.32,32.35,48000.0,19.3416,19.3536,19.3356,19.3536,48000.0
2009-10-14 12:25:00,32.35,32.35,32.32,32.33,23600.0,19.3536,19.3536,19.3356,19.3416,23600.0
2009-10-14 12:30:00,32.33,32.35,32.33,32.35,35600.0,19.3416,19.3536,19.3416,19.3536,35600.0
2009-10-14 12:35:00,32.35,32.37,32.35,32.37,13600.0,19.3536,19.3656,19.3536,19.3656,13600.0
2009-10-14 12:40:00,32.37,32.38,32.37,32.37,3600.0,19.3656,19.3715,19.3656,19.3656,3600.0
2009-10-14 12:45:00,32.37,32.37,32.35,32.35,13800.0,19.3656,19.3656,19.3536,19.3536,13800.0
2009-10-14 12:50:00,32.35,32.38,32.35,32.38,10600.0,19.3536,19.3715,19.3536,19.3715,10600.0
2009-10-14 12:55:00,32.38,32.38,32.36,32.37,7600.0,19.3715,19.3715,19.3596,19.3656,7600.0
2009-10-14 13:00:00,32.37,32.37,32.34,32.35,11600.0,19.3656,19.3656,19.3476,19.3536,11600.0
2009-10-14 13:05:00,32.35,32.37,32.34,32.34,17200.0,19.3536,19.3656,19.3476,19.3476,17200.0
2009-10-14 13:10:00,32.34,32.37,32.34,32.37,19800.0,19.3476,19.3656,19.3476,19.3656,19800.0
2009-10-14 13:15:00,32.37,32.37,32.34,32.35,31000.0,19.3656,19.3656,19.3476,19.3536,31000.0
2009-10-14 13:20:00,32.35,32.39,32.35,32.39,39200.0,19.3536,19.3775,19.3536,19.3775,39200.0
2009-10-14 13:25:00,32.39,32.39,32.38,32.38,7400.0,19.3775,19.3775,19.3715,19.3715,7400.0
2009-10-14 13:30:00,32.38,32.38,32.37,32.38,11000.0,19.3715,19.3715,19.3656,19.3715,11000.0
2009-10-14 13:35:00,32.37,32.38,32.35,32.36,19800.0,19.3656,19.3715,19.3536,19.3596,19800.0
2009-10-14 13:40:00,32.37,32.37,32.35,32.37,13800.0,19.3656,19.3656,19.3536,19.3656,13800.0
2009-10-14 13:45:00,32.36,32.37,32.34,32.35,8400.0,19.3596,19.3656,19.3476,19.3536,8400.0
2009-10-14 13:50:00,32.34,32.35,32.32,32.33,14800.0,19.3476,19.3536,19.3356,19.3416,14800.0
2009-10-14 13:55:00,32.33,32.33,32.32,32.33,28000.0,19.3416,19.3416,19.3356,19.3416,28000.0
2009-10-14 14:00:00,32.34,32.35,32.31,32.32,27000.0,19.3476,19.3536,19.3297,19.3356,27000.0
2009-10-14 14:05:00,32.32,32.33,32.32,32.32,14000.0,19.3356,19.3416,19.3356,19.3356,14000.0
2009-10-14 14:10:00,32.33,32.33,32.32,32.32,17600.0,19.3416,19.3416,19.3356,19.3356,17600.0
2009-10-14 14:15:00,32.32,32.34,32.32,32.34,27000.0,19.3356,19.3476,19.3356,19.3476,27000.0
2009-10-14 14:20:00,32.34,32.35,32.34,32.35,11200.0,19.3476,19.3536,19.3476,19.3536,11200.0
2009-10-14 14:25:00,32.35,32.38,32.35,32.36,157000.0,19.3536,19.3715,19.3536,19.3596,157000.0
2009-10-14 14:30:00,32.36,32.37,32.35,32.35,36600.0,19.3596,19.3656,19.3536,19.3536,36600.0
2009-10-14 14:35:00,32.35,32.35,32.31,32.32,17800.0,19.3536,19.3536,19.3297,19.3356,17800.0
2009-10-14 14:40:00,32.32,32.35,32.32,32.35,18200.0,19.3356,19.3536,19.3356,19.3536,18200.0
2009-10-14 14:45:00,32.35,32.35,32.33,32.35,24600.0,19.3536,19.3536,19.3416,19.3536,24600.0
2009-10-14 14:50:00,32.35,32.36,32.33,32.34,9600.0,19.3536,19.3596,19.3416,19.3476,9600.0
2009-10-14 14:55:00,32.34,32.35,32.32,32.34,40200.0,19.3476,19.3536,19.3356,19.3476,40200.0
2009-10-14 15:00:00,32.34,32.4,32.34,32.39,25400.0,19.3476,19.3835,19.3476,19.3775,25400.0
2009-10-14 15:05:00,32.39,32.43,32.39,32.43,42200.0,19.3775,19.4015,19.3775,19.4015,42200.0
2009-10-14 15:10:00,32.43,32.46,32.42,32.45,34800.0,19.4015,19.4194,19.3955,19.4134,34800.0
2009-10-14 15:15:00,32.46,32.46,32.43,32.43,40800.0,19.4194,19.4194,19.4015,19.4015,40800.0
2009-10-14 15:20:00,32.43,32.43,32.4,32.43,64800.0,19.4015,19.4015,19.3835,19.4015,64800.0
2009-10-14 15:25:00,32.42,32.45,32.41,32.45,46000.0,19.3955,19.4134,19.3895,19.4134,46000.0
2009-10-14 15:30:00,32.45,32.47,32.42,32.43,61800.0,19.4134,19.4254,19.3955,19.4015,61800.0
2009-10-14 15:35:00,32.43,32.44,32.42,32.42,50200.0,19.4015,19.4074,19.3955,19.3955,50200.0
2009-10-14 15:40:00,32.43,32.44,32.38,32.42,254600.0,19.4015,19.4074,19.3715,19.3955,254600.0
2009-10-14 15:45:00,32.42,32.43,32.39,32.39,81600.0,19.3955,19.4015,19.3775,19.3775,81600.0
2009-10-14 15:50:00,32.39,32.4,32.38,32.4,67600.0,19.3775,19.3835,19.3715,19.3835,67600.0
2009-10-14 15:55:00,32.4,32.42,32.4,32.41,156800.0,19.3835,19.3955,19.3835,19.3895,156800.0
2009-10-15 09:30:00,32.36,32.41,32.26,32.4,55400.0,19.3596,19.3895,19.2998,19.3835,55400.0
2009-10-15 09:35:00,32.4,32.51,32.4,32.51,37800.0,19.3835,19.4493,19.3835,19.4493,37800.0
2009-10-15 09:40:00,32.52,32.58,32.51,32.56,51200.0,19.4553,19.4912,19.4493,19.4792,51200.0
2009-10-15 09:45:00,32.56,32.56,32.49,32.49,39200.0,19.4792,19.4792,19.4374,19.4374,39200.0
2009-10-15 09:50:00,32.5,32.53,32.47,32.48,55000.0,19.4433,19.4613,19.4254,19.4314,55000.0
2009-10-15 09:55:00,32.48,32.48,32.43,32.43,77200.0,19.4314,19.4314,19.4015,19.4015,77200.0
2009-10-15 10:00:00,32.45,32.45,32.4,32.42,53600.0,19.4134,19.4134,19.3835,19.3955,53600.0
2009-10-15 10:05:00,32.42,32.46,32.41,32.45,70800.0,19.3955,19.4194,19.3895,19.4134,70800.0
2009-10-15 10:10:00,32.45,32.47,32.41,32.42,100400.0,19.4134,19.4254,19.3895,19.3955,100400.0
2009-10-15 10:15:00,32.42,32.42,32.4,32.41,36800.0,19.3955,19.3955,19.3835,19.3895,36800.0
2009-10-15 10:20:00,32.41,32.41,32.37,32.4,55600.0,19.3895,19.3895,19.3656,19.3835,55600.0
2009-10-15 10:25:00,32.4,32.42,32.38,32.4,48600.0,19.3835,19.3955,19.3715,19.3835,48600.0
2009-10-15 10:30:00,32.39,32.45,32.39,32.44,32200.0,19.3775,19.4134,19.3775,19.4074,32200.0
2009-10-15 10:35:00,32.44,32.44,32.41,32.43,34600.0,19.4074,19.4074,19.3895,19.4015,34600.0
2009-10-15 10:40:00,32.42,32.49,32.42,32.49,76600.0,19.3955,19.4374,19.3955,19.4374,76600.0
2009-10-15 10:45:00,32.49,32.55,32.49,32.54,71800.0,19.4374,19.4732,19.4374,19.4673,71800.0
2009-10-15 10:50:00,32.53,32.58,32.52,32.58,114000.0,19.4613,19.4912,19.4553,19.4912,114000.0
2009-10-15 10:55:00,32.59,32.61,32.58,32.6,49800.0,19.4972,19.5091,19.4912,19.5032,49800.0
2009-10-15 11:00:00,32.6,32.63,32.6,32.62,49200.0,19.5032,19.5211,19.5032,19.5151,49200.0
2009-10-15 11:05:00,32.63,32.63,32.62,32.63,20200.0,19.5211,19.5211,19.5151,19.5211,20200.0
2009-10-15 11:10:00,32.63,32.66,32.63,32.66,56600.0,19.5211,19.5391,19.5211,19.5391,56600.0
2009-10-15 11:15:00,32.65,32.66,32.65,32.66,22800.0,19.5331,19.5391,19.5331,19.5391,22800.0
2009-10-15 11:20:00,32.65,32.67,32.61,32.61,67600.0,19.5331,19.545,19.5091,19.5091,67600.0
2009-10-15 11:25:00,32.61,32.62,32.55,32.55,21600.0,19.5091,19.5151,19.4732,19.4732,21600.0
2009-10-15 11:30:00,32.56,32.58,32.53,32.55,74200.0,19.4792,19.4912,19.4613,19.4732,74200.0
2009-10-15 11:35:00,32.54,32.57,32.51,32.52,73600.0,19.4673,19.4852,19.4493,19.4553,73600.0
2009-10-15 11:40:00,32.52,32.53,32.49,32.52,73400.0,19.4553,19.4613,19.4374,19.4553,73400.0
2009-10-15 11:45:00,32.52,32.54,32.49,32.49,51600.0,19.4553,19.4673,19.4374,19.4374,51600.0
2009-10-15 11:50:00,32.49,32.5,32.49,32.49,12200.0,19.4374,19.4433,19.4374,19.4374,12200.0
2009-10-15 11:55:00,32.49,32.49,32.48,32.49,10600.0,19.4374,19.4374,19.4314,19.4374,10600.0
2009-10-15 12:00:00,32.49,32.5,32.47,32.48,45200.0,19.4374,19.4433,19.4254,19.4314,45200.0
2009-10-15 12:05:00,32.48,32.48,32.47,32.48,18400.0,19.4314,19.4314,19.4254,19.4314,18400.0
2009-10-15 12:10:00,32.48,32.49,32.47,32.49,51400.0,19.4314,19.4374,19.4254,19.4374,51400.0
2009-10-15 12:15:00,32.49,32.49,32.47,32.47,29800.0,19.4374,19.4374,19.4254,19.4254,29800.0
2009-10-15 12:20:00,32.47,32.48,32.46,32.46,47000.0,19.4254,19.4314,19.4194,19.4194,47000.0
2009-10-15 12:25:00,32.47,32.48,32.45,32.48,26600.0,19.4254,19.4314,19.4134,19.4314,26600.0
2009-10-15 12:30:00,32.49,32.49,32.46,32.46,47800.0,19.4374,19.4374,19.4194,19.4194,47800.0
2009-10-15 12:35:00,32.46,32.49,32.46,32.49,10400.0,19.4194,19.4374,19.4194,19.4374,10400.0
2009-10-15 12:40:00,32.47,32.49,32.47,32.48,13000.0,19.4254,19.4374,19.4254,19.4314,13000.0
2009-10-15 12:45:00,32.48,32.49,32.46,32.48,42800.0,19.4314,19.4374,19.4194,19.4314,42800.0
2009-10-15 12:50:00,32.47,32.49,32.46,32.48,11800.0,19.4254,19.4374,19.4194,19.4314,11800.0
2009-10-15 12:55:00,32.47,32.47,32.46,32.46,12200.0,19.4254,19.4254,19.4194,19.4194,12200.0
2009-10-15 13:00:00,32.46,32.46,32.45,32.45,7000.0,19.4194,19.4194,19.4134,19.4134,7000.0
2009-10-15 13:05:00,32.45,32.45,32.44,32.45,19800.0,19.4134,19.4134,19.4074,19.4134,19800.0
2009-10-15 13:10:00,32.45,32.45,32.43,32.43,25200.0,19.4134,19.4134,19.4015,19.4015,25200.0
2009-10-15 13:15:00,32.43,32.44,32.43,32.43,21200.0,19.4015,19.4074,19.4015,19.4015,21200.0
2009-10-15 13:20:00,32.43,32.45,32.43,32.44,34600.0,19.4015,19.4134,19.4015,19.4074,34600.0
2009-10-15 13:25:00,32.45,32.45,32.44,32.45,13600.0,19.4134,19.4134,19.4074,19.4134,13600.0
2009-10-15 13:30:00,32.45,32.49,32.45,32.49,45600.0,19.4134,19.4374,19.4134,19.4374,45600.0
2009-10-15 13:35:00,32.49,32.5,32.48,32.49,27200.0,19.4374,19.4433,19.4314,19.4374,27200.0
2009-10-15 13:40:00,32.48,32.49,32.47,32.48,18800.0,19.4314,19.4374,19.4254,19.4314,18800.0
2009-10-15 13:45:00,32.48,32.49,32.47,32.49,24400.0,19.4314,19.4374,19.4254,19.4374,24400.0
2009-10-15 13:50:00,32.49,32.5,32.48,32.49,35200.0,19.4374,19.4433,19.4314,19.4374,35200.0
2009-10-15 13:55:00,32.49,32.5,32.49,32.49,50000.0,19.4374,19.4433,19.4374,19.4374,50000.0
2009-10-15 14:00:00,32.5,32.54,32.49,32.53,142800.0,19.4433,19.4673,19.4374,19.4613,142800.0
2009-10-15 14:05:00,32.52,32.52,32.49,32.49,18400.0,19.4553,19.4553,19.4374,19.4374,18400.0
2009-10-15 14:10:00,32.49,32.52,32.49,32.49,54200.0,19.4374,19.4553,19.4374,19.4374,54200.0
2009-10-15 14:15:00,32.49,32.52,32.49,32.52,51600.0,19.4374,19.4553,19.4374,19.4553,51600.0
2009-10-15 14:20:00,32.52,32.52,32.49,32.49,42200.0,19.4553,19.4553,19.4374,19.4374,42200.0
2009-10-15 14:25:00,32.49,32.5,32.47,32.47,69200.0,19.4374,19.4433,19.4254,19.4254,69200.0
2009-10-15 14:30:00,32.47,32.5,32.47,32.5,15200.0,19.4254,19.4433,19.4254,19.4433,15200.0
2009-10-15 14:35:00,32.5,32.53,32.49,32.49,44800.0,19.4433,19.4613,19.4374,19.4374,44800.0
2009-10-15 14:40:00,32.5,32.5,32.48,32.48,23000.0,19.4433,19.4433,19.4314,19.4314,23000.0
2009-10-15 14:45:00,32.48,32.49,32.47,32.49,16000.0,19.4314,19.4374,19.4254,19.4374,16000.0
2009-10-15 14:50:00,32.49,32.52,32.47,32.52,26800.0,19.4374,19.4553,19.4254,19.4553,26800.0
2009-10-15 14:55:00,32.52,32.53,32.51,32.52,23800.0,19.4553,19.4613,19.4493,19.4553,23800.0
2009-10-15 15:00:00,32.53,32.53,32.49,32.49,39200.0,19.4613,19.4613,19.4374,19.4374,39200.0
2009-10-15 15:05:00,32.49,32.51,32.49,32.5,37000.0,19.4374,19.4493,19.4374,19.4433,37000.0
2009-10-15 15:10:00,32.49,32.5,32.47,32.49,45800.0,19.4374,19.4433,19.4254,19.4374,45800.0
2009-10-15 15:15:00,32.49,32.51,32.49,32.49,36200.0,19.4374,19.4493,19.4374,19.4374,36200.0
2009-10-15 15:20:00,32.49,32.49,32.48,32.48,38200.0,19.4374,19.4374,19.4314,19.4314,38200.0
2009-10-15 15:25:00,32.47,32.52,32.47,32.52,52600.0,19.4254,19.4553,19.4254,19.4553,52600.0
2009-10-15 15:30:00,32.51,32.55,32.51,32.54,42800.0,19.4493,19.4732,19.4493,19.4673,42800.0
2009-10-15 15:35:00,32.54,32.55,32.52,32.55,56000.0,19.4673,19.4732,19.4553,19.4732,56000.0
2009-10-15 15:40:00,32.55,32.57,32.55,32.56,77200.0,19.4732,19.4852,19.4732,19.4792,77200.0
2009-10-15 15:45:00,32.57,32.6,32.56,32.6,82000.0,19.4852,19.5032,19.4792,19.5032,82000.0
2009-10-15 15:50:00,32.6,32.63,32.49,32.63,487600.0,19.5032,19.5211,19.4374,19.5211,487600.0
2009-10-15 15:55:00,32.63,32.7,32.62,32.67,539200.0,19.5211,19.563,19.5151,19.545,539200.0
2009-10-16 09:30:00,32.63,32.63,32.49,32.6,421400.0,19.5211,19.5211,19.4374,19.5032,421400.0
2009-10-16 09:35:00,32.6,32.7,32.59,32.68,58000.0,19.5032,19.563,19.4972,19.551,58000.0
2009-10-16 09:40:00,32.65,32.73,32.65,32.73,73000.0,19.5331,19.5809,19.5331,19.5809,73000.0
2009-10-16 09:45:00,32.73,32.76,32.7,32.72,76000.0,19.5809,19.5989,19.563,19.5749,76000.0
2009-10-16 09:50:00,32.72,32.75,32.68,32.7,45400.0,19.5749,19.5929,19.551,19.563,45400.0
2009-10-16 09:55:00,32.7,32.71,32.56,32.61,81400.0,19.563,19.569,19.4792,19.5091,81400.0
2009-10-16 10:00:00,32.6,32.68,32.58,32.67,63000.0,19.5032,19.551,19.4912,19.545,63000.0
2009-10-16 10:05:00,32.68,32.73,32.67,32.71,60400.0,19.551,19.5809,19.545,19.569,60400.0
2009-10-16 10:10:00,32.71,32.72,32.69,32.7,105400.0,19.569,19.5749,19.557,19.563,105400.0
2009-10-16 10:15:00,32.7,32.7,32.69,32.69,34400.0,19.563,19.563,19.557,19.557,34400.0
2009-10-16 10:20:00,32.69,32.71,32.66,32.67,35400.0,19.557,19.569,19.5391,19.545,35400.0
2009-10-16 10:25:00,32.66,32.7,32.66,32.68,46000.0,19.5391,19.563,19.5391,19.551,46000.0
2009-10-16 10:30:00,32.68,32.73,32.68,32.73,30000.0,19.551,19.5809,19.551,19.5809,30000.0
2009-10-16 10:35:00,32.72,32.77,32.72,32.77,39600.0,19.5749,19.6049,19.5749,19.6049,39600.0
2009-10-16 10:40:00,32.77,32.77,32.73,32.74,50800.0,19.6049,19.6049,19.5809,19.5869,50800.0
2009-10-16 10:45:00,32.75,32.81,32.74,32.8,28000.0,19.5929,19.6288,19.5869,19.6228,28000.0
2009-10-16 10:50:00,32.79,32.83,32.79,32.81,33600.0,19.6168,19.6408,19.6168,19.6288,33600.0
2009-10-16 10:55:00,32.8,32.84,32.78,32.81,68800.0,19.6228,19.6467,19.6108,19.6288,68800.0
2009-10-16 11:00:00,32.82,32.92,32.82,32.91,121000.0,19.6348,19.6946,19.6348,19.6886,121000.0
2009-10-16 11:05:00,32.91,32.94,32.9,32.92,61800.0,19.6886,19.7066,19.6826,19.6946,61800.0
2009-10-16 11:10:00,32.92,32.95,32.91,32.94,57000.0,19.6946,19.7125,19.6886,19.7066,57000.0
2009-10-16 11:15:00,32.94,32.98,32.94,32.94,155200.0,19.7066,19.7305,19.7066,19.7066,155200.0
2009-10-16 11:20:00,32.94,32.95,32.88,32.88,35800.0,19.7066,19.7125,19.6707,19.6707,35800.0
2009-10-16 11:25:00,32.88,32.95,32.88,32.95,63000.0,19.6707,19.7125,19.6707,19.7125,63000.0
2009-10-16 11:30:00,32.94,32.95,32.91,32.91,25600.0,19.7066,19.7125,19.6886,19.6886,25600.0
2009-10-16 11:35:00,32.91,32.92,32.88,32.88,23400.0,19.6886,19.6946,19.6707,19.6707,23400.0
2009-10-16 11:40:00,32.88,32.89,32.84,32.86,25000.0,19.6707,19.6767,19.6467,19.6587,25000.0
2009-10-16 11:45:00,32.86,32.94,32.85,32.93,22600.0,19.6587,19.7066,19.6527,19.7006,22600.0
2009-10-16 11:50:00,32.94,32.96,32.93,32.95,67800.0,19.7066,19.7185,19.7006,19.7125,67800.0
2009-10-16 11:55:00,32.95,33.01,32.95,32.99,274600.0,19.7125,19.7484,19.7125,19.7365,274600.0
2009-10-16 12:00:00,32.98,33.01,32.98,33.0,19600.0,19.7305,19.7484,19.7305,19.7425,19600.0
2009-10-16 12:05:00,33.0,33.0,32.96,32.98,13400.0,19.7425,19.7425,19.7185,19.7305,13400.0
2009-10-16 12:10:00,32.98,32.99,32.96,32.98,16800.0,19.7305,19.7365,19.7185,19.7305,16800.0
2009-10-16 12:15:00,32.99,33.02,32.98,32.99,21800.0,19.7365,19.7544,19.7305,19.7365,21800.0
2009-10-16 12:20:00,32.99,32.99,32.94,32.94,20600.0,19.7365,19.7365,19.7066,19.7066,20600.0
2009-10-16 12:25:00,32.95,32.96,32.92,32.92,25600.0,19.7125,19.7185,19.6946,19.6946,25600.0
2009-10-16 12:30:00,32.92,32.94,32.92,32.92,9400.0,19.6946,19.7066,19.6946,19.6946,9400.0
2009-10-16 12:35:00,32.92,32.93,32.89,32.89,20200.0,19.6946,19.7006,19.6767,19.6767,20200.0
2009-10-16 12:40:00,32.9,32.9,32.87,32.89,39200.0,19.6826,19.6826,19.6647,19.6767,39200.0
2009-10-16 12:45:00,32.88,32.94,32.88,32.93,34200.0,19.6707,19.7066,19.6707,19.7006,34200.0
2009-10-16 12:50:00,32.93,33.01,32.93,32.99,44600.0,19.7006,19.7484,19.7006,19.7365,44600.0
2009-10-16 12:55:00,32.99,32.99,32.96,32.96,34800.0,19.7365,19.7365,19.7185,19.7185,34800.0
2009-10-16 13:00:00,32.96,32.97,32.94,32.94,29800.0,19.7185,19.7245,19.7066,19.7066,29800.0
2009-10-16 13:05:00,32.94,32.94,32.92,32.92,20000.0,19.7066,19.7066,19.6946,19.6946,20000.0
2009-10-16 13:10:00,32.92,32.96,32.92,32.95,82400.0,19.6946,19.7185,19.6946,19.7125,82400.0
2009-10-16 13:15:00,32.95,32.97,32.93,32.95,41600.0,19.7125,19.7245,19.7006,19.7125,41600.0
2009-10-16 13:20:00,32.94,32.95,32.92,32.93,32000.0,19.7066,19.7125,19.6946,19.7006,32000.0
2009-10-16 13:25:00,32.93,32.99,32.93,32.99,29600.0,19.7006,19.7365,19.7006,19.7365,29600.0
2009-10-16 13:30:00,32.99,32.99,32.97,32.97,18800.0,19.7365,19.7365,19.7245,19.7245,18800.0
2009-10-16 13:35:00,32.97,32.99,32.96,32.97,30000.0,19.7245,19.7365,19.7185,19.7245,30000.0
2009-10-16 13:40:00,32.97,32.99,32.97,32.99,29400.0,19.7245,19.7365,19.7245,19.7365,29400.0
2009-10-16 13:45:00,32.99,33.0,32.99,33.0,29600.0,19.7365,19.7425,19.7365,19.7425,29600.0
2009-10-16 13:50:00,32.99,33.03,32.99,33.03,44800.0,19.7365,19.7604,19.7365,19.7604,44800.0
2009-10-16 13:55:00,33.03,33.05,33.02,33.04,25200.0,19.7604,19.7724,19.7544,19.7664,25200.0
2009-10-16 14:00:00,33.04,33.07,33.04,33.07,45000.0,19.7664,19.7843,19.7664,19.7843,45000.0
2009-10-16 14:05:00,33.07,33.07,33.03,33.04,56600.0,19.7843,19.7843,19.7604,19.7664,56600.0
2009-10-16 14:10:00,33.04,33.05,33.02,33.05,57400.0,19.7664,19.7724,19.7544,19.7724,57400.0
2009-10-16 14:15:00,33.05,33.07,33.05,33.06,30800.0,19.7724,19.7843,19.7724,19.7784,30800.0
2009-10-16 14:20:00,33.07,33.09,33.06,33.09,45400.0,19.7843,19.7963,19.7784,19.7963,45400.0
2009-10-16 14:25:00,33.09,33.13,33.08,33.12,38800.0,19.7963,19.8202,19.7903,19.8143,38800.0
2009-10-16 14:30:00,33.12,33.12,33.07,33.1,33400.0,19.8143,19.8143,19.7843,19.8023,33400.0
2009-10-16 14:35:00,33.1,33.11,33.09,33.1,31000.0,19.8023,19.8083,19.7963,19.8023,31000.0
2009-10-16 14:40:00,33.11,33.11,33.1,33.11,26000.0,19.8083,19.8083,19.8023,19.8083,26000.0
2009-10-16 14:45:00,33.11,33.13,33.11,33.12,42600.0,19.8083,19.8202,19.8083,19.8143,42600.0
2009-10-16 14:50:00,33.12,33.13,33.12,33.12,94000.0,19.8143,19.8202,19.8143,19.8143,94000.0
2009-10-16 14:55:00,33.12,33.13,33.11,33.11,117000.0,19.8143,19.8202,19.8083,19.8083,117000.0
2009-10-16 15:00:00,33.11,33.12,33.1,33.1,124200.0,19.8083,19.8143,19.8023,19.8023,124200.0
2009-10-16 15:05:00,33.1,33.11,33.08,33.1,102200.0,19.8023,19.8083,19.7903,19.8023,102200.0
2009-10-16 15:10:00,33.1,33.13,33.09,33.12,77000.0,19.8023,19.8202,19.7963,19.8143,77000.0
2009-10-16 15:15:00,33.13,33.13,33.1,33.1,51400.0,19.8202,19.8202,19.8023,19.8023,51400.0
2009-10-16 15:20:00,33.1,33.11,33.1,33.1,44200.0,19.8023,19.8083,19.8023,19.8023,44200.0
2009-10-16 15:25:00,33.1,33.11,33.08,33.11,59600.0,19.8023,19.8083,19.7903,19.8083,59600.0
2009-10-16 15:30:00,33.1,33.14,33.1,33.13,123800.0,19.8023,19.8262,19.8023,19.8202,123800.0
2009-10-16 15:35:00,33.13,33.15,33.13,33.15,72200.0,19.8202,19.8322,19.8202,19.8322,72200.0
2009-10-16 15:40:00,33.15,33.17,33.12,33.13,100000.0,19.8322,19.8442,19.8143,19.8202,100000.0
2009-10-16 15:45:00,33.13,33.13,33.08,33.08,95200.0,19.8202,19.8202,19.7903,19.7903,95200.0
2009-10-16 15:50:00,33.08,33.08,32.99,32.99,180400.0,19.7903,19.7903,19.7365,19.7365,180400.0
2009-10-16 15:55:00,32.99,33.0,32.97,32.99,464800.0,19.7365,19.7425,19.7245,19.7365,464800.0
2009-10-19 09:30:00,33.1,33.16,32.96,32.96,82800.0,19.8023,19.8382,19.7185,19.7185,82800.0
2009-10-19 09:35:00,32.97,32.99,32.95,32.99,54200.0,19.7245,19.7365,19.7125,19.7365,54200.0
2009-10-19 09:40:00,32.99,33.05,32.95,32.99,129200.0,19.7365,19.7724,19.7125,19.7365,129200.0
2009-10-19 09:45:00,32.99,33.0,32.95,32.95,34400.0,19.7365,19.7425,19.7125,19.7125,34400.0
2009-10-19 09:50:00,32.96,32.96,32.9,32.91,28000.0,19.7185,19.7185,19.6826,19.6886,28000.0
2009-10-19 09:55:00,32.91,32.93,32.89,32.91,55800.0,19.6886,19.7006,19.6767,19.6886,55800.0
2009-10-19 10:00:00,32.91,32.95,32.91,32.91,74600.0,19.6886,19.7125,19.6886,19.6886,74600.0
2009-10-19 10:05:00,32.91,32.93,32.88,32.91,44600.0,19.6886,19.7006,19.6707,19.6886,44600.0
2009-10-19 10:10:00,32.9,32.91,32.85,32.87,50800.0,19.6826,19.6886,19.6527,19.6647,50800.0
2009-10-19 10:15:00,32.87,32.87,32.85,32.85,32600.0,19.6647,19.6647,19.6527,19.6527,32600.0
2009-10-19 10:20:00,32.85,32.97,32.84,32.97,53800.0,19.6527,19.7245,19.6467,19.7245,53800.0
2009-10-19 10:25:00,32.97,32.98,32.91,32.92,30600.0,19.7245,19.7305,19.6886,19.6946,30600.0
2009-10-19 10:30:00,32.92,33.0,32.92,32.96,41800.0,19.6946,19.7425,19.6946,19.7185,41800.0
2009-10-19 10:35:00,32.96,32.99,32.92,32.99,35200.0,19.7185,19.7365,19.6946,19.7365,35200.0
2009-10-19 10:40:00,32.99,33.05,32.99,33.04,63000.0,19.7365,19.7724,19.7365,19.7664,63000.0
2009-10-19 10:45:00,33.05,33.1,33.04,33.06,65000.0,19.7724,19.8023,19.7664,19.7784,65000.0
2009-10-19 10:50:00,33.07,33.1,33.02,33.1,52200.0,19.7843,19.8023,19.7544,19.8023,52200.0
2009-10-19 10:55:00,33.1,33.1,33.06,33.07,19200.0,19.8023,19.8023,19.7784,19.7843,19200.0
2009-10-19 11:00:00,33.06,33.07,33.05,33.05,16200.0,19.7784,19.7843,19.7724,19.7724,16200.0
2009-10-19 11:05:00,33.05,33.05,33.03,33.04,30200.0,19.7724,19.7724,19.7604,19.7664,30200.0
2009-10-19 11:10:00,33.04,33.04,33.02,33.03,39400.0,19.7664,19.7664,19.7544,19.7604,39400.0
2009-10-19 11:15:00,33.03,33.04,33.01,33.01,49000.0,19.7604,19.7664,19.7484,19.7484,49000.0
2009-10-19 11:20:00,33.01,33.05,33.01,33.05,25400.0,19.7484,19.7724,19.7484,19.7724,25400.0
2009-10-19 11:25:00,33.05,33.1,33.05,33.1,20000.0,19.7724,19.8023,19.7724,19.8023,20000.0
2009-10-19 11:30:00,33.1,33.1,33.07,33.09,33400.0,19.8023,19.8023,19.7843,19.7963,33400.0
2009-10-19 11:35:00,33.09,33.09,33.05,33.05,22600.0,19.7963,19.7963,19.7724,19.7724,22600.0
2009-10-19 11:40:00,33.06,33.1,33.05,33.1,38600.0,19.7784,19.8023,19.7724,19.8023,38600.0
2009-10-19 11:45:00,33.1,33.1,33.08,33.08,26800.0,19.8023,19.8023,19.7903,19.7903,26800.0
2009-10-19 11:50:00,33.1,33.1,33.09,33.1,33800.0,19.8023,19.8023,19.7963,19.8023,33800.0
2009-10-19 11:55:00,33.1,33.12,33.1,33.12,33800.0,19.8023,19.8143,19.8023,19.8143,33800.0
2009-10-19 12:00:00,33.12,33.13,33.12,33.13,26200.0,19.8143,19.8202,19.8143,19.8202,26200.0
2009-10-19 12:05:00,33.13,33.14,33.12,33.12,42800.0,19.8202,19.8262,19.8143,19.8143,42800.0
2009-10-19 12:10:00,33.12,33.13,33.12,33.13,10600.0,19.8143,19.8202,19.8143,19.8202,10600.0
2009-10-19 12:15:00,33.13,33.13,33.12,33.13,24200.0,19.8202,19.8202,19.8143,19.8202,24200.0
2009-10-19 12:20:00,33.12,33.14,33.12,33.14,21200.0,19.8143,19.8262,19.8143,19.8262,21200.0
2009-10-19 12:25:00,33.14,33.19,33.13,33.17,145600.0,19.8262,19.8561,19.8202,19.8442,145600.0
2009-10-19 12:30:00,33.18,33.23,33.17,33.2,155200.0,19.8501,19.8801,19.8442,19.8621,155200.0
2009-10-19 12:35:00,33.2,33.23,33.19,33.22,19800.0,19.8621,19.8801,19.8561,19.8741,19800.0
2009-10-19 12:40:00,33.22,33.27,33.22,33.27,114800.0,19.8741,19.904,19.8741,19.904,114800.0
2009-10-19 12:45:00,33.27,33.27,33.26,33.27,35800.0,19.904,19.904,19.898,19.904,35800.0
2009-10-19 12:50:00,33.27,33.31,33.27,33.3,35800.0,19.904,19.9279,19.904,19.9219,35800.0
2009-10-19 12:55:00,33.3,33.34,33.3,33.34,100200.0,19.9219,19.9459,19.9219,19.9459,100200.0
2009-10-19 13:00:00,33.33,33.35,33.33,33.35,76400.0,19.9399,19.9519,19.9399,19.9519,76400.0
2009-10-19 13:05:00,33.35,33.4,33.35,33.39,187600.0,19.9519,19.9818,19.9519,19.9758,187600.0
2009-10-19 13:10:00,33.4,33.41,33.33,33.34,64600.0,19.9818,19.9877,19.9399,19.9459,64600.0
2009-10-19 13:15:00,33.34,33.34,33.27,33.3,28600.0,19.9459,19.9459,19.904,19.9219,28600.0
2009-10-19 13:20:00,33.3,33.32,33.29,33.3,30600.0,19.9219,19.9339,19.916,19.9219,30600.0
2009-10-19 13:25:00,33.3,33.32,33.29,33.32,81000.0,19.9219,19.9339,19.916,19.9339,81000.0
2009-10-19 13:30:00,33.32,33.32,33.29,33.29,27400.0,19.9339,19.9339,19.916,19.916,27400.0
2009-10-19 13:35:00,33.29,33.31,33.29,33.3,43400.0,19.916,19.9279,19.916,19.9219,43400.0
2009-10-19 13:40:00,33.3,33.3,33.24,33.26,31800.0,19.9219,19.9219,19.886,19.898,31800.0
2009-10-19 13:45:00,33.24,33.24,33.23,33.23,25600.0,19.886,19.886,19.8801,19.8801,25600.0
2009-10-19 13:50:00,33.23,33.23,33.21,33.21,34000.0,19.8801,19.8801,19.8681,19.8681,34000.0
2009-10-19 13:55:00,33.21,33.23,33.2,33.2,30400.0,19.8681,19.8801,19.8621,19.8621,30400.0
2009-10-19 14:00:00,33.2,33.22,33.19,33.2,25000.0,19.8621,19.8741,19.8561,19.8621,25000.0
2009-10-19 14:05:00,33.2,33.23,33.2,33.21,30400.0,19.8621,19.8801,19.8621,19.8681,30400.0
2009-10-19 14:10:00,33.2,33.24,33.2,33.24,30600.0,19.8621,19.886,19.8621,19.886,30600.0
2009-10-19 14:15:00,33.24,33.25,33.22,33.23,20400.0,19.886,19.892,19.8741,19.8801,20400.0
2009-10-19 14:20:00,33.23,33.23,33.21,33.22,20400.0,19.8801,19.8801,19.8681,19.8741,20400.0
2009-10-19 14:25:00,33.22,33.24,33.21,33.21,25000.0,19.8741,19.886,19.8681,19.8681,25000.0
2009-10-19 14:30:00,33.22,33.23,33.21,33.21,32200.0,19.8741,19.8801,19.8681,19.8681,32200.0
2009-10-19 14:35:00,33.21,33.21,33.21,33.21,12400.0,19.8681,19.8681,19.8681,19.8681,12400.0
2009-10-19 14:40:00,33.21,33.21,33.17,33.18,27800.0,19.8681,19.8681,19.8442,19.8501,27800.0
2009-10-19 14:45:00,33.18,33.18,33.17,33.18,35800.0,19.8501,19.8501,19.8442,19.8501,35800.0
2009-10-19 14:50:00,33.18,33.21,33.17,33.21,39600.0,19.8501,19.8681,19.8442,19.8681,39600.0
2009-10-19 14:55:00,33.2,33.24,33.2,33.22,35600.0,19.8621,19.886,19.8621,19.8741,35600.0
2009-10-19 15:00:00,33.22,33.24,33.21,33.22,49600.0,19.8741,19.886,19.8681,19.8741,49600.0
2009-10-19 15:05:00,33.22,33.23,33.21,33.22,37800.0,19.8741,19.8801,19.8681,19.8741,37800.0
2009-10-19 15:10:00,33.23,33.24,33.22,33.24,34600.0,19.8801,19.886,19.8741,19.886,34600.0
2009-10-19 15:15:00,33.24,33.24,33.23,33.23,45200.0,19.886,19.886,19.8801,19.8801,45200.0
2009-10-19 15:20:00,33.23,33.23,33.21,33.21,39800.0,19.8801,19.8801,19.8681,19.8681,39800.0
2009-10-19 15:25:00,33.21,33.21,33.19,33.2,59400.0,19.8681,19.8681,19.8561,19.8621,59400.0
2009-10-19 15:30:00,33.19,33.2,33.19,33.19,37200.0,19.8561,19.8621,19.8561,19.8561,37200.0
2009-10-19 15:35:00,33.19,33.19,33.18,33.18,60000.0,19.8561,19.8561,19.8501,19.8501,60000.0
2009-10-19 15:40:00,33.18,33.18,33.17,33.18,81400.0,19.8501,19.8501,19.8442,19.8501,81400.0
2009-10-19 15:45:00,33.18,33.19,33.18,33.18,78200.0,19.8501,19.8561,19.8501,19.8501,78200.0
2009-10-19 15:50:00,33.18,33.2,33.18,33.2,89200.0,19.8501,19.8621,19.8501,19.8621,89200.0
2009-10-19 15:55:00,33.2,33.21,33.13,33.14,285400.0,19.8621,19.8681,19.8202,19.8262,285400.0
2009-10-20 09:30:00,33.24,33.24,32.97,33.02,125800.0,19.886,19.886,19.7245,19.7544,125800.0
2009-10-20 09:35:00,33.01,33.03,32.96,33.02,23400.0,19.7484,19.7604,19.7185,19.7544,23400.0
2009-10-20 09:40:00,33.02,33.1,33.0,33.08,55200.0,19.7544,19.8023,19.7425,19.7903,55200.0
2009-10-20 09:45:00,33.08,33.1,33.06,33.09,34600.0,19.7903,19.8023,19.7784,19.7963,34600.0
2009-10-20 09:50:00,33.09,33.13,33.08,33.13,44200.0,19.7963,19.8202,19.7903,19.8202,44200.0
2009-10-20 09:55:00,33.13,33.2,33.1,33.2,31600.0,19.8202,19.8621,19.8023,19.8621,31600.0
2009-10-20 10:00:00,33.18,33.29,33.18,33.29,52200.0,19.8501,19.916,19.8501,19.916,52200.0
2009-10-20 10:05:00,33.27,33.31,33.25,33.29,52000.0,19.904,19.9279,19.892,19.916,52000.0
2009-10-20 10:10:00,33.3,33.3,33.21,33.23,36400.0,19.9219,19.9219,19.8681,19.8801,36400.0
2009-10-20 10:15:00,33.21,33.24,33.13,33.14,34000.0,19.8681,19.886,19.8202,19.8262,34000.0
2009-10-20 10:20:00,33.13,33.17,33.13,33.16,22400.0,19.8202,19.8442,19.8202,19.8382,22400.0
2009-10-20 10:25:00,33.16,33.29,33.16,33.27,71600.0,19.8382,19.916,19.8382,19.904,71600.0
2009-10-20 10:30:00,33.27,33.27,33.27,33.27,23200.0,19.904,19.904,19.904,19.904,23200.0
2009-10-20 10:35:00,33.27,33.33,33.27,33.32,31800.0,19.904,19.9399,19.904,19.9339,31800.0
2009-10-20 10:40:00,33.32,33.32,33.24,33.24,29000.0,19.9339,19.9339,19.886,19.886,29000.0
2009-10-20 10:45:00,33.24,33.26,33.24,33.25,22200.0,19.886,19.898,19.886,19.892,22200.0
2009-10-20 10:50:00,33.25,33.26,33.24,33.24,12800.0,19.892,19.898,19.886,19.886,12800.0
2009-10-20 10:55:00,33.25,33.26,33.23,33.24,18400.0,19.892,19.898,19.8801,19.886,18400.0
2009-10-20 11:00:00,33.26,33.3,33.25,33.29,20800.0,19.898,19.9219,19.892,19.916,20800.0
2009-10-20 11:05:00,33.29,33.3,33.24,33.24,92200.0,19.916,19.9219,19.886,19.886,92200.0
2009-10-20 11:10:00,33.24,33.27,33.24,33.27,35000.0,19.886,19.904,19.886,19.904,35000.0
2009-10-20 11:15:00,33.27,33.35,33.26,33.35,23800.0,19.904,19.9519,19.898,19.9519,23800.0
2009-10-20 11:20:00,33.35,33.35,33.33,33.35,26200.0,19.9519,19.9519,19.9399,19.9519,26200.0
2009-10-20 11:25:00,33.35,33.38,33.32,33.33,58800.0,19.9519,19.9698,19.9339,19.9399,58800.0
2009-10-20 11:30:00,33.34,33.37,33.34,33.35,18600.0,19.9459,19.9638,19.9459,19.9519,18600.0
2009-10-20 11:35:00,33.35,33.35,33.26,33.26,54000.0,19.9519,19.9519,19.898,19.898,54000.0
2009-10-20 11:40:00,33.27,33.27,33.25,33.26,27600.0,19.904,19.904,19.892,19.898,27600.0
2009-10-20 11:45:00,33.27,33.29,33.24,33.28,18000.0,19.904,19.916,19.886,19.91,18000.0
2009-10-20 11:50:00,33.28,33.29,33.27,33.28,55800.0,19.91,19.916,19.904,19.91,55800.0
2009-10-20 11:55:00,33.28,33.3,33.27,33.29,21000.0,19.91,19.9219,19.904,19.916,21000.0
2009-10-20 12:00:00,33.29,33.29,33.23,33.27,29000.0,19.916,19.916,19.8801,19.904,29000.0
2009-10-20 12:05:00,33.26,33.27,33.22,33.23,39000.0,19.898,19.904,19.8741,19.8801,39000.0
2009-10-20 12:10:00,33.23,33.26,33.23,33.26,22600.0,19.8801,19.898,19.8801,19.898,22600.0
2009-10-20 12:15:00,33.24,33.26,33.22,33.22,20800.0,19.886,19.898,19.8741,19.8741,20800.0
2009-10-20 12:20:00,33.22,33.23,33.2,33.2,51800.0,19.8741,19.8801,19.8621,19.8621,51800.0
2009-10-20 12:25:00,33.21,33.22,33.2,33.2,11400.0,19.8681,19.8741,19.8621,19.8621,11400.0
2009-10-20 12:30:00,33.21,33.21,33.17,33.18,13400.0,19.8681,19.8681,19.8442,19.8501,13400.0
2009-10-20 12:35:00,33.18,33.2,33.15,33.16,26000.0,19.8501,19.8621,19.8322,19.8382,26000.0
2009-10-20 12:40:00,33.15,33.18,33.15,33.18,13400.0,19.8322,19.8501,19.8322,19.8501,13400.0
2009-10-20 12:45:00,33.18,33.2,33.17,33.2,16200.0,19.8501,19.8621,19.8442,19.8621,16200.0
2009-10-20 12:50:00,33.2,33.22,33.2,33.2,46400.0,19.8621,19.8741,19.8621,19.8621,46400.0
2009-10-20 12:55:00,33.2,33.2,33.17,33.19,46400.0,19.8621,19.8621,19.8442,19.8561,46400.0
2009-10-20 13:00:00,33.19,33.2,33.16,33.16,101000.0,19.8561,19.8621,19.8382,19.8382,101000.0
2009-10-20 13:05:00,33.16,33.19,33.14,33.14,107400.0,19.8382,19.8561,19.8262,19.8262,107400.0
2009-10-20 13:10:00,33.14,33.15,33.13,33.14,5600.0,19.8262,19.8322,19.8202,19.8262,5600.0
2009-10-20 13:15:00,33.15,33.17,33.14,33.15,17800.0,19.8322,19.8442,19.8262,19.8322,17800.0
2009-10-20 13:20:00,33.15,33.16,33.14,33.15,11200.0,19.8322,19.8382,19.8262,19.8322,11200.0
2009-10-20 13:25:00,33.14,33.14,33.13,33.13,20200.0,19.8262,19.8262,19.8202,19.8202,20200.0
2009-10-20 13:30:00,33.13,33.13,33.12,33.13,26600.0,19.8202,19.8202,19.8143,19.8202,26600.0
2009-10-20 13:35:00,33.13,33.14,33.13,33.13,20600.0,19.8202,19.8262,19.8202,19.8202,20600.0
2009-10-20 13:40:00,33.13,33.13,33.11,33.12,31000.0,19.8202,19.8202,19.8083,19.8143,31000.0
2009-10-20 13:45:00,33.13,33.13,33.07,33.07,43400.0,19.8202,19.8202,19.7843,19.7843,43400.0
2009-10-20 13:50:00,33.07,33.09,33.07,33.07,25400.0,19.7843,19.7963,19.7843,19.7843,25400.0
2009-10-20 13:55:00,33.07,33.08,33.07,33.07,29200.0,19.7843,19.7903,19.7843,19.7843,29200.0
2009-10-20 14:00:00,33.07,33.09,33.06,33.08,57400.0,19.7843,19.7963,19.7784,19.7903,57400.0
2009-10-20 14:05:00,33.08,33.12,33.08,33.1,25400.0,19.7903,19.8143,19.7903,19.8023,25400.0
2009-10-20 14:10:00,33.1,33.12,33.08,33.09,43200.0,19.8023,19.8143,19.7903,19.7963,43200.0
2009-10-20 14:15:00,33.09,33.15,33.09,33.15,74800.0,19.7963,19.8322,19.7963,19.8322,74800.0
2009-10-20 14:20:00,33.15,33.16,33.13,33.16,44400.0,19.8322,19.8382,19.8202,19.8382,44400.0
2009-10-20 14:25:00,33.16,33.17,33.14,33.16,46000.0,19.8382,19.8442,19.8262,19.8382,46000.0
2009-10-20 14:30:00,33.16,33.17,33.15,33.16,31800.0,19.8382,19.8442,19.8322,19.8382,31800.0
2009-10-20 14:35:00,33.16,33.2,33.16,33.2,27600.0,19.8382,19.8621,19.8382,19.8621,27600.0
2009-10-20 14:40:00,33.2,33.21,33.18,33.2,64400.0,19.8621,19.8681,19.8501,19.8621,64400.0
2009-10-20 14:45:00,33.19,33.2,33.18,33.18,48400.0,19.8561,19.8621,19.8501,19.8501,48400.0
2009-10-20 14:50:00,33.18,33.2,33.17,33.17,45400.0,19.8501,19.8621,19.8442,19.8442,45400.0
2009-10-20 14:55:00,33.17,33.22,33.17,33.22,63400.0,19.8442,19.8741,19.8442,19.8741,63400.0
2009-10-20 15:00:00,33.22,33.22,33.2,33.2,58000.0,19.8741,19.8741,19.8621,19.8621,58000.0
2009-10-20 15:05:00,33.21,33.21,33.15,33.15,44800.0,19.8681,19.8681,19.8322,19.8322,44800.0
2009-10-20 15:10:00,33.15,33.15,33.13,33.13,35800.0,19.8322,19.8322,19.8202,19.8202,35800.0
2009-10-20 15:15:00,33.13,33.13,33.1,33.13,44600.0,19.8202,19.8202,19.8023,19.8202,44600.0
2009-10-20 15:20:00,33.13,33.16,33.13,33.15,46400.0,19.8202,19.8382,19.8202,19.8322,46400.0
2009-10-20 15:25:00,33.15,33.18,33.13,33.18,53000.0,19.8322,19.8501,19.8202,19.8501,53000.0
2009-10-20 15:30:00,33.18,33.22,33.17,33.2,73200.0,19.8501,19.8741,19.8442,19.8621,73200.0
2009-10-20 15:35:00,33.2,33.22,33.2,33.22,69800.0,19.8621,19.8741,19.8621,19.8741,69800.0
2009-10-20 15:40:00,33.22,33.22,33.17,33.17,184400.0,19.8741,19.8741,19.8442,19.8442,184400.0
2009-10-20 15:45:00,33.17,33.22,33.17,33.17,182800.0,19.8442,19.8741,19.8442,19.8442,182800.0
2009-10-20 15:50:00,33.17,33.18,33.13,33.13,194600.0,19.8442,19.8501,19.8202,19.8202,194600.0
2009-10-20 15:55:00,33.14,33.2,33.13,33.2,299800.0,19.8262,19.8621,19.8202,19.8621,299800.0
2009-10-21 09:30:00,33.17,33.46,33.13,33.24,112400.0,19.8442,20.0177,19.8202,19.886,112400.0
2009-10-21 09:35:00,33.25,33.26,33.21,33.24,32400.0,19.892,19.898,19.8681,19.886,32400.0
2009-10-21 09:40:00,33.25,33.29,33.23,33.29,26400.0,19.892,19.916,19.8801,19.916,26400.0
2009-10-21 09:45:00,33.29,33.32,33.29,33.32,32400.0,19.916,19.9339,19.916,19.9339,32400.0
2009-10-21 09:50:00,33.32,33.4,33.32,33.4,54400.0,19.9339,19.9818,19.9339,19.9818,54400.0
2009-10-21 09:55:00,33.4,33.42,33.37,33.38,36400.0,19.9818,19.9937,19.9638,19.9698,36400.0
2009-10-21 10:00:00,33.38,33.4,33.34,33.35,56200.0,19.9698,19.9818,19.9459,19.9519,56200.0
2009-10-21 10:05:00,33.34,33.34,33.31,33.32,18800.0,19.9459,19.9459,19.9279,19.9339,18800.0
2009-10-21 10:10:00,33.32,33.37,33.29,33.37,29200.0,19.9339,19.9638,19.916,19.9638,29200.0
2009-10-21 10:15:00,33.37,33.44,33.31,33.36,51000.0,19.9638,20.0057,19.9279,19.9578,51000.0
2009-10-21 10:20:00,33.35,33.36,33.34,33.34,27600.0,19.9519,19.9578,19.9459,19.9459,27600.0
2009-10-21 10:25:00,33.33,33.35,33.31,33.34,41000.0,19.9399,19.9519,19.9279,19.9459,41000.0
2009-10-21 10:30:00,33.33,33.38,33.33,33.37,32600.0,19.9399,19.9698,19.9399,19.9638,32600.0
2009-10-21 10:35:00,33.37,33.43,33.37,33.39,17800.0,19.9638,19.9997,19.9638,19.9758,17800.0
2009-10-21 10:40:00,33.38,33.43,33.38,33.42,52600.0,19.9698,19.9997,19.9698,19.9937,52600.0
2009-10-21 10:45:00,33.42,33.44,33.38,33.4,30800.0,19.9937,20.0057,19.9698,19.9818,30800.0
2009-10-21 10:50:00,33.41,33.43,33.38,33.41,25200.0,19.9877,19.9997,19.9698,19.9877,25200.0
2009-10-21 10:55:00,33.4,33.41,33.35,33.37,24800.0,19.9818,19.9877,19.9519,19.9638,24800.0
2009-10-21 11:00:00,33.37,33.39,33.37,33.37,17000.0,19.9638,19.9758,19.9638,19.9638,17000.0
2009-10-21 11:05:00,33.36,33.36,33.33,33.34,78600.0,19.9578,19.9578,19.9399,19.9459,78600.0
2009-10-21 11:10:00,33.34,33.34,33.3,33.31,229200.0,19.9459,19.9459,19.9219,19.9279,229200.0
2009-10-21 11:15:00,33.31,33.31,33.27,33.27,36600.0,19.9279,19.9279,19.904,19.904,36600.0
2009-10-21 11:20:00,33.27,33.3,33.27,33.28,23000.0,19.904,19.9219,19.904,19.91,23000.0
2009-10-21 11:25:00,33.27,33.29,33.21,33.22,77800.0,19.904,19.916,19.8681,19.8741,77800.0
2009-10-21 11:30:00,33.22,33.23,33.2,33.22,38800.0,19.8741,19.8801,19.8621,19.8741,38800.0
2009-10-21 11:35:00,33.23,33.23,33.19,33.2,22000.0,19.8801,19.8801,19.8561,19.8621,22000.0
2009-10-21 11:40:00,33.19,33.21,33.15,33.16,31000.0,19.8561,19.8681,19.8322,19.8382,31000.0
2009-10-21 11:45:00,33.16,33.16,33.12,33.14,59200.0,19.8382,19.8382,19.8143,19.8262,59200.0
2009-10-21 11:50:00,33.13,33.13,33.1,33.11,22600.0,19.8202,19.8202,19.8023,19.8083,22600.0
2009-10-21 11:55:00,33.11,33.13,33.1,33.12,25600.0,19.8083,19.8202,19.8023,19.8143,25600.0
2009-10-21 12:00:00,33.13,33.15,33.12,33.13,36000.0,19.8202,19.8322,19.8143,19.8202,36000.0
2009-10-21 12:05:00,33.13,33.15,33.1,33.13,28400.0,19.8202,19.8322,19.8023,19.8202,28400.0
2009-10-21 12:10:00,33.15,33.15,33.12,33.13,18400.0,19.8322,19.8322,19.8143,19.8202,18400.0
2009-10-21 12:15:00,33.13,33.13,33.05,33.05,110600.0,19.8202,19.8202,19.7724,19.7724,110600.0
2009-10-21 12:20:00,33.06,33.09,33.05,33.07,59000.0,19.7784,19.7963,19.7724,19.7843,59000.0
2009-10-21 12:25:00,33.06,33.06,32.99,33.0,114000.0,19.7784,19.7784,19.7365,19.7425,114000.0
2009-10-21 12:30:00,33.01,33.02,32.99,33.0,72200.0,19.7484,19.7544,19.7365,19.7425,72200.0
2009-10-21 12:35:00,33.0,33.02,32.95,32.99,91000.0,19.7425,19.7544,19.7125,19.7365,91000.0
2009-10-21 12:40:00,32.99,33.0,32.98,32.99,30000.0,19.7365,19.7425,19.7305,19.7365,30000.0
2009-10-21 12:45:00,32.99,33.0,32.99,32.99,25200.0,19.7365,19.7425,19.7365,19.7365,25200.0
2009-10-21 12:50:00,32.99,33.0,32.98,32.98,21000.0,19.7365,19.7425,19.7305,19.7305,21000.0
2009-10-21 12:55:00,32.99,32.99,32.98,32.99,15200.0,19.7365,19.7365,19.7305,19.7365,15200.0
2009-10-21 13:00:00,32.99,33.0,32.98,32.98,22800.0,19.7365,19.7425,19.7305,19.7305,22800.0
2009-10-21 13:05:00,32.98,32.99,32.97,32.98,26800.0,19.7305,19.7365,19.7245,19.7305,26800.0
2009-10-21 13:10:00,32.98,32.98,32.96,32.98,20600.0,19.7305,19.7305,19.7185,19.7305,20600.0
2009-10-21 13:15:00,32.97,32.98,32.95,32.97,14800.0,19.7245,19.7305,19.7125,19.7245,14800.0
2009-10-21 13:20:00,32.97,32.98,32.96,32.96,14400.0,19.7245,19.7305,19.7185,19.7185,14400.0
2009-10-21 13:25:00,32.96,32.96,32.92,32.93,33600.0,19.7185,19.7185,19.6946,19.7006,33600.0
2009-10-21 13:30:00,32.93,32.95,32.92,32.92,27000.0,19.7006,19.7125,19.6946,19.6946,27000.0
2009-10-21 13:35:00,32.92,32.93,32.87,32.88,79000.0,19.6946,19.7006,19.6647,19.6707,79000.0
2009-10-21 13:40:00,32.88,32.92,32.88,32.9,30000.0,19.6707,19.6946,19.6707,19.6826,30000.0
2009-10-21 13:45:00,32.9,32.91,32.88,32.88,18800.0,19.6826,19.6886,19.6707,19.6707,18800.0
2009-10-21 13:50:00,32.89,32.95,32.88,32.88,142200.0,19.6767,19.7125,19.6707,19.6707,142200.0
2009-10-21 13:55:00,32.89,32.93,32.88,32.92,25000.0,19.6767,19.7006,19.6707,19.6946,25000.0
2009-10-21 14:00:00,32.92,32.95,32.92,32.95,25800.0,19.6946,19.7125,19.6946,19.7125,25800.0
2009-10-21 14:05:00,32.95,33.0,32.95,32.99,39200.0,19.7125,19.7425,19.7125,19.7365,39200.0
2009-10-21 14:10:00,32.99,33.0,32.99,33.0,52000.0,19.7365,19.7425,19.7365,19.7425,52000.0
2009-10-21 14:15:00,32.99,33.0,32.96,32.98,23400.0,19.7365,19.7425,19.7185,19.7305,23400.0
2009-10-21 14:20:00,32.98,33.01,32.98,32.99,27200.0,19.7305,19.7484,19.7305,19.7365,27200.0
2009-10-21 14:25:00,33.0,33.0,32.99,32.99,16000.0,19.7425,19.7425,19.7365,19.7365,16000.0
2009-10-21 14:30:00,32.99,33.0,32.97,32.98,49200.0,19.7365,19.7425,19.7245,19.7305,49200.0
2009-10-21 14:35:00,32.98,32.99,32.96,32.97,38800.0,19.7305,19.7365,19.7185,19.7245,38800.0
2009-10-21 14:40:00,32.97,33.0,32.97,32.99,30800.0,19.7245,19.7425,19.7245,19.7365,30800.0
2009-10-21 14:45:00,32.99,33.0,32.98,32.99,25600.0,19.7365,19.7425,19.7305,19.7365,25600.0
2009-10-21 14:50:00,33.0,33.0,32.97,32.97,23000.0,19.7425,19.7425,19.7245,19.7245,23000.0
2009-10-21 14:55:00,32.98,32.98,32.94,32.95,38600.0,19.7305,19.7305,19.7066,19.7125,38600.0
2009-10-21 15:00:00,32.95,32.95,32.92,32.93,43400.0,19.7125,19.7125,19.6946,19.7006,43400.0
2009-10-21 15:05:00,32.92,32.93,32.88,32.89,42200.0,19.6946,19.7006,19.6707,19.6767,42200.0
2009-10-21 15:10:00,32.9,32.91,32.88,32.88,30600.0,19.6826,19.6886,19.6707,19.6707,30600.0
2009-10-21 15:15:00,32.88,32.89,32.85,32.87,28000.0,19.6707,19.6767,19.6527,19.6647,28000.0
2009-10-21 15:20:00,32.87,32.89,32.77,32.78,125200.0,19.6647,19.6767,19.6049,19.6108,125200.0
2009-10-21 15:25:00,32.78,32.81,32.77,32.77,96600.0,19.6108,19.6288,19.6049,19.6049,96600.0
2009-10-21 15:30:00,32.77,32.77,32.66,32.68,121600.0,19.6049,19.6049,19.5391,19.551,121600.0
2009-10-21 15:35:00,32.68,32.74,32.67,32.73,149400.0,19.551,19.5869,19.545,19.5809,149400.0
2009-10-21 15:40:00,32.74,32.77,32.71,32.72,132600.0,19.5869,19.6049,19.569,19.5749,132600.0
2009-10-21 15:45:00,32.73,32.77,32.71,32.77,116400.0,19.5809,19.6049,19.569,19.6049,116400.0
2009-10-21 15:50:00,32.77,32.77,32.72,32.74,141400.0,19.6049,19.6049,19.5749,19.5869,141400.0
2009-10-21 15:55:00,32.74,32.75,32.69,32.7,295800.0,19.5869,19.5929,19.557,19.563,295800.0
2009-10-22 09:30:00,32.7,32.7,32.48,32.48,142200.0,19.563,19.563,19.4314,19.4314,142200.0
2009-10-22 09:35:00,32.49,32.5,32.43,32.49,108800.0,19.4374,19.4433,19.4015,19.4374,108800.0
2009-10-22 09:40:00,32.47,32.5,32.41,32.42,81800.0,19.4254,19.4433,19.3895,19.3955,81800.0
2009-10-22 09:45:00,32.43,32.48,32.4,32.43,105400.0,19.4015,19.4314,19.3835,19.4015,105400.0
2009-10-22 09:50:00,32.43,32.47,32.41,32.44,63600.0,19.4015,19.4254,19.3895,19.4074,63600.0
2009-10-22 09:55:00,32.44,32.49,32.42,32.47,39200.0,19.4074,19.4374,19.3955,19.4254,39200.0
2009-10-22 10:00:00,32.48,32.49,32.43,32.49,58000.0,19.4314,19.4374,19.4015,19.4374,58000.0
2009-10-22 10:05:00,32.48,32.57,32.43,32.56,35200.0,19.4314,19.4852,19.4015,19.4792,35200.0
2009-10-22 10:10:00,32.56,32.56,32.49,32.5,47200.0,19.4792,19.4792,19.4374,19.4433,47200.0
2009-10-22 10:15:00,32.49,32.53,32.47,32.49,36400.0,19.4374,19.4613,19.4254,19.4374,36400.0
2009-10-22 10:20:00,32.49,32.56,32.44,32.56,47000.0,19.4374,19.4792,19.4074,19.4792,47000.0
2009-10-22 10:25:00,32.56,32.58,32.49,32.49,29600.0,19.4792,19.4912,19.4374,19.4374,29600.0
2009-10-22 10:30:00,32.49,32.56,32.49,32.52,34000.0,19.4374,19.4792,19.4374,19.4553,34000.0
2009-10-22 10:35:00,32.52,32.57,32.52,32.53,38600.0,19.4553,19.4852,19.4553,19.4613,38600.0
2009-10-22 10:40:00,32.54,32.57,32.53,32.57,20200.0,19.4673,19.4852,19.4613,19.4852,20200.0
2009-10-22 10:45:00,32.57,32.57,32.52,32.56,19000.0,19.4852,19.4852,19.4553,19.4792,19000.0
2009-10-22 10:50:00,32.56,32.61,32.56,32.6,20400.0,19.4792,19.5091,19.4792,19.5032,20400.0
2009-10-22 10:55:00,32.61,32.63,32.58,32.6,31400.0,19.5091,19.5211,19.4912,19.5032,31400.0
2009-10-22 11:00:00,32.6,32.61,32.56,32.59,28400.0,19.5032,19.5091,19.4792,19.4972,28400.0
2009-10-22 11:05:00,32.6,32.64,32.6,32.6,44400.0,19.5032,19.5271,19.5032,19.5032,44400.0
2009-10-22 11:10:00,32.6,32.64,32.6,32.64,24200.0,19.5032,19.5271,19.5032,19.5271,24200.0
2009-10-22 11:15:00,32.63,32.64,32.6,32.62,24200.0,19.5211,19.5271,19.5032,19.5151,24200.0
2009-10-22 11:20:00,32.62,32.63,32.61,32.61,8400.0,19.5151,19.5211,19.5091,19.5091,8400.0
2009-10-22 11:25:00,32.62,32.63,32.6,32.6,24600.0,19.5151,19.5211,19.5032,19.5032,24600.0
2009-10-22 11:30:00,32.6,32.63,32.6,32.6,25600.0,19.5032,19.5211,19.5032,19.5032,25600.0
2009-10-22 11:35:00,32.6,32.63,32.57,32.57,59200.0,19.5032,19.5211,19.4852,19.4852,59200.0
2009-10-22 11:40:00,32.58,32.6,32.58,32.6,19000.0,19.4912,19.5032,19.4912,19.5032,19000.0
2009-10-22 11:45:00,32.6,32.63,32.6,32.63,18600.0,19.5032,19.5211,19.5032,19.5211,18600.0
2009-10-22 11:50:00,32.63,32.63,32.59,32.6,28800.0,19.5211,19.5211,19.4972,19.5032,28800.0
2009-10-22 11:55:00,32.6,32.62,32.59,32.6,15000.0,19.5032,19.5151,19.4972,19.5032,15000.0
2009-10-22 12:00:00,32.61,32.64,32.6,32.64,8400.0,19.5091,19.5271,19.5032,19.5271,8400.0
2009-10-22 12:05:00,32.65,32.66,32.63,32.64,17000.0,19.5331,19.5391,19.5211,19.5271,17000.0
2009-10-22 12:10:00,32.64,32.69,32.64,32.68,16800.0,19.5271,19.557,19.5271,19.551,16800.0
2009-10-22 12:15:00,32.69,32.69,32.67,32.67,8800.0,19.557,19.557,19.545,19.545,8800.0
2009-10-22 12:20:00,32.67,32.7,32.67,32.69,41400.0,19.545,19.563,19.545,19.557,41400.0
2009-10-22 12:25:00,32.69,32.7,32.63,32.64,20600.0,19.557,19.563,19.5211,19.5271,20600.0
2009-10-22 12:30:00,32.64,32.68,32.64,32.67,27200.0,19.5271,19.551,19.5271,19.545,27200.0
2009-10-22 12:35:00,32.67,32.69,32.67,32.68,14200.0,19.545,19.557,19.545,19.551,14200.0
2009-10-22 12:40:00,32.68,32.68,32.66,32.68,7400.0,19.551,19.551,19.5391,19.551,7400.0
2009-10-22 12:45:00,32.67,32.72,32.67,32.7,35000.0,19.545,19.5749,19.545,19.563,35000.0
2009-10-22 12:50:00,32.7,32.72,32.7,32.72,13800.0,19.563,19.5749,19.563,19.5749,13800.0
2009-10-22 12:55:00,32.72,32.73,32.71,32.73,10000.0,19.5749,19.5809,19.569,19.5809,10000.0
2009-10-22 13:00:00,32.73,32.73,32.7,32.71,18400.0,19.5809,19.5809,19.563,19.569,18400.0
2009-10-22 13:05:00,32.71,32.71,32.67,32.68,21200.0,19.569,19.569,19.545,19.551,21200.0
2009-10-22 13:10:00,32.68,32.68,32.66,32.66,16800.0,19.551,19.551,19.5391,19.5391,16800.0
2009-10-22 13:15:00,32.66,32.68,32.66,32.68,20600.0,19.5391,19.551,19.5391,19.551,20600.0
2009-10-22 13:20:00,32.68,32.68,32.67,32.68,4400.0,19.551,19.551,19.545,19.551,4400.0
2009-10-22 13:25:00,32.68,32.73,32.66,32.73,59400.0,19.551,19.5809,19.5391,19.5809,59400.0
2009-10-22 13:30:00,32.73,32.73,32.7,32.72,30400.0,19.5809,19.5809,19.563,19.5749,30400.0
2009-10-22 13:35:00,32.73,32.74,32.72,32.74,36000.0,19.5809,19.5869,19.5749,19.5869,36000.0
2009-10-22 13:40:00,32.74,32.74,32.69,32.71,18800.0,19.5869,19.5869,19.557,19.569,18800.0
2009-10-22 13:45:00,32.71,32.74,32.71,32.73,20800.0,19.569,19.5869,19.569,19.5809,20800.0
2009-10-22 13:50:00,32.73,32.74,32.72,32.73,20800.0,19.5809,19.5869,19.5749,19.5809,20800.0
2009-10-22 13:55:00,32.73,32.73,32.72,32.73,12600.0,19.5809,19.5809,19.5749,19.5809,12600.0
2009-10-22 14:00:00,32.72,32.77,32.72,32.74,33400.0,19.5749,19.6049,19.5749,19.5869,33400.0
2009-10-22 14:05:00,32.75,32.76,32.72,32.74,23400.0,19.5929,19.5989,19.5749,19.5869,23400.0
2009-10-22 14:10:00,32.74,32.77,32.73,32.77,16600.0,19.5869,19.6049,19.5809,19.6049,16600.0
2009-10-22 14:15:00,32.77,32.8,32.77,32.78,23600.0,19.6049,19.6228,19.6049,19.6108,23600.0
2009-10-22 14:20:00,32.78,32.8,32.77,32.8,29600.0,19.6108,19.6228,19.6049,19.6228,29600.0
2009-10-22 14:25:00,32.8,32.81,32.79,32.79,41200.0,19.6228,19.6288,19.6168,19.6168,41200.0
2009-10-22 14:30:00,32.79,32.81,32.78,32.8,37000.0,19.6168,19.6288,19.6108,19.6228,37000.0
2009-10-22 14:35:00,32.81,32.82,32.8,32.8,52400.0,19.6288,19.6348,19.6228,19.6228,52400.0
2009-10-22 14:40:00,32.8,32.8,32.76,32.77,51000.0,19.6228,19.6228,19.5989,19.6049,51000.0
2009-10-22 14:45:00,32.77,32.8,32.77,32.79,33600.0,19.6049,19.6228,19.6049,19.6168,33600.0
2009-10-22 14:50:00,32.79,32.84,32.77,32.83,117400.0,19.6168,19.6467,19.6049,19.6408,117400.0
2009-10-22 14:55:00,32.83,32.86,32.82,32.85,60400.0,19.6408,19.6587,19.6348,19.6527,60400.0
2009-10-22 15:00:00,32.85,32.87,32.82,32.85,70200.0,19.6527,19.6647,19.6348,19.6527,70200.0
2009-10-22 15:05:00,32.85,32.85,32.82,32.83,39400.0,19.6527,19.6527,19.6348,19.6408,39400.0
2009-10-22 15:10:00,32.84,32.85,32.81,32.82,52200.0,19.6467,19.6527,19.6288,19.6348,52200.0
2009-10-22 15:15:00,32.83,32.85,32.8,32.84,63800.0,19.6408,19.6527,19.6228,19.6467,63800.0
2009-10-22 15:20:00,32.83,32.85,32.81,32.84,66000.0,19.6408,19.6527,19.6288,19.6467,66000.0
2009-10-22 15:25:00,32.84,32.85,32.77,32.79,79600.0,19.6467,19.6527,19.6049,19.6168,79600.0
2009-10-22 15:30:00,32.79,32.8,32.79,32.8,66600.0,19.6168,19.6228,19.6168,19.6228,66600.0
2009-10-22 15:35:00,32.8,32.8,32.76,32.77,63200.0,19.6228,19.6228,19.5989,19.6049,63200.0
2009-10-22 15:40:00,32.76,32.77,32.74,32.75,79800.0,19.5989,19.6049,19.5869,19.5929,79800.0
2009-10-22 15:45:00,32.74,32.77,32.73,32.77,78200.0,19.5869,19.6049,19.5809,19.6049,78200.0
2009-10-22 15:50:00,32.77,32.81,32.77,32.77,83800.0,19.6049,19.6288,19.6049,19.6049,83800.0
2009-10-22 15:55:00,32.77,32.79,32.76,32.79,96600.0,19.6049,19.6168,19.5989,19.6168,96600.0
2009-10-23 09:30:00,32.85,32.9,32.73,32.73,68800.0,19.6527,19.6826,19.5809,19.5809,68800.0
2009-10-23 09:35:00,32.74,32.76,32.71,32.72,37400.0,19.5869,19.5989,19.569,19.5749,37400.0
2009-10-23 09:40:00,32.72,32.82,32.71,32.73,19800.0,19.5749,19.6348,19.569,19.5809,19800.0
2009-10-23 09:45:00,32.73,32.73,32.63,32.69,21400.0,19.5809,19.5809,19.5211,19.557,21400.0
2009-10-23 09:50:00,32.69,32.74,32.68,32.71,13000.0,19.557,19.5869,19.551,19.569,13000.0
2009-10-23 09:55:00,32.71,32.71,32.63,32.67,23800.0,19.569,19.569,19.5211,19.545,23800.0
2009-10-23 10:00:00,32.67,32.74,32.54,32.54,50400.0,19.545,19.5869,19.4673,19.4673,50400.0
2009-10-23 10:05:00,32.55,32.57,32.52,32.54,27000.0,19.4732,19.4852,19.4553,19.4673,27000.0
2009-10-23 10:10:00,32.54,32.54,32.47,32.49,34600.0,19.4673,19.4673,19.4254,19.4374,34600.0
2009-10-23 10:15:00,32.49,32.52,32.46,32.51,19200.0,19.4374,19.4553,19.4194,19.4493,19200.0
2009-10-23 10:20:00,32.51,32.55,32.51,32.53,18000.0,19.4493,19.4732,19.4493,19.4613,18000.0
2009-10-23 10:25:00,32.54,32.58,32.54,32.58,14000.0,19.4673,19.4912,19.4673,19.4912,14000.0
2009-10-23 10:30:00,32.58,32.58,32.52,32.55,12600.0,19.4912,19.4912,19.4553,19.4732,12600.0
2009-10-23 10:35:00,32.56,32.61,32.54,32.6,14800.0,19.4792,19.5091,19.4673,19.5032,14800.0
2009-10-23 10:40:00,32.62,32.62,32.59,32.59,8200.0,19.5151,19.5151,19.4972,19.4972,8200.0
2009-10-23 10:45:00,32.6,32.63,32.56,32.63,13000.0,19.5032,19.5211,19.4792,19.5211,13000.0
2009-10-23 10:50:00,32.63,32.63,32.59,32.59,265200.0,19.5211,19.5211,19.4972,19.4972,265200.0
2009-10-23 10:55:00,32.58,32.58,32.52,32.56,29800.0,19.4912,19.4912,19.4553,19.4792,29800.0
2009-10-23 11:00:00,32.56,32.57,32.56,32.57,6800.0,19.4792,19.4852,19.4792,19.4852,6800.0
2009-10-23 11:05:00,32.57,32.62,32.55,32.55,20400.0,19.4852,19.5151,19.4732,19.4732,20400.0
2009-10-23 11:10:00,32.56,32.56,32.55,32.56,20600.0,19.4792,19.4792,19.4732,19.4792,20600.0
2009-10-23 11:15:00,32.56,32.57,32.49,32.51,69800.0,19.4792,19.4852,19.4374,19.4493,69800.0
2009-10-23 11:20:00,32.5,32.5,32.46,32.48,49000.0,19.4433,19.4433,19.4194,19.4314,49000.0
2009-10-23 11:25:00,32.48,32.53,32.47,32.52,23800.0,19.4314,19.4613,19.4254,19.4553,23800.0
2009-10-23 11:30:00,32.52,32.52,32.47,32.49,23000.0,19.4553,19.4553,19.4254,19.4374,23000.0
2009-10-23 11:35:00,32.49,32.55,32.49,32.52,21800.0,19.4374,19.4732,19.4374,19.4553,21800.0
2009-10-23 11:40:00,32.53,32.54,32.51,32.54,22400.0,19.4613,19.4673,19.4493,19.4673,22400.0
2009-10-23 11:45:00,32.54,32.56,32.53,32.56,22200.0,19.4673,19.4792,19.4613,19.4792,22200.0
2009-10-23 11:50:00,32.55,32.59,32.55,32.59,18400.0,19.4732,19.4972,19.4732,19.4972,18400.0
2009-10-23 11:55:00,32.58,32.6,32.55,32.6,27600.0,19.4912,19.5032,19.4732,19.5032,27600.0
2009-10-23 12:00:00,32.6,32.61,32.59,32.59,16600.0,19.5032,19.5091,19.4972,19.4972,16600.0
2009-10-23 12:05:00,32.6,32.62,32.58,32.6,14400.0,19.5032,19.5151,19.4912,19.5032,14400.0
2009-10-23 12:10:00,32.6,32.62,32.6,32.6,17800.0,19.5032,19.5151,19.5032,19.5032,17800.0
2009-10-23 12:15:00,32.6,32.61,32.6,32.6,20400.0,19.5032,19.5091,19.5032,19.5032,20400.0
2009-10-23 12:20:00,32.6,32.61,32.54,32.54,17400.0,19.5032,19.5091,19.4673,19.4673,17400.0
2009-10-23 12:25:00,32.54,32.54,32.52,32.54,11800.0,19.4673,19.4673,19.4553,19.4673,11800.0
2009-10-23 12:30:00,32.54,32.56,32.53,32.54,16000.0,19.4673,19.4792,19.4613,19.4673,16000.0
2009-10-23 12:35:00,32.54,32.59,32.53,32.58,11400.0,19.4673,19.4972,19.4613,19.4912,11400.0
2009-10-23 12:40:00,32.57,32.59,32.57,32.59,8800.0,19.4852,19.4972,19.4852,19.4972,8800.0
2009-10-23 12:45:00,32.59,32.6,32.58,32.58,18200.0,19.4972,19.5032,19.4912,19.4912,18200.0
2009-10-23 12:50:00,32.58,32.6,32.56,32.6,16800.0,19.4912,19.5032,19.4792,19.5032,16800.0
2009-10-23 12:55:00,32.6,32.62,32.58,32.59,17800.0,19.5032,19.5151,19.4912,19.4972,17800.0
2009-10-23 13:00:00,32.59,32.59,32.55,32.55,23800.0,19.4972,19.4972,19.4732,19.4732,23800.0
2009-10-23 13:05:00,32.55,32.59,32.54,32.55,18000.0,19.4732,19.4972,19.4673,19.4732,18000.0
2009-10-23 13:10:00,32.56,32.57,32.53,32.54,40400.0,19.4792,19.4852,19.4613,19.4673,40400.0
2009-10-23 13:15:00,32.54,32.54,32.51,32.52,26000.0,19.4673,19.4673,19.4493,19.4553,26000.0
2009-10-23 13:20:00,32.52,32.53,32.47,32.47,47000.0,19.4553,19.4613,19.4254,19.4254,47000.0
2009-10-23 13:25:00,32.47,32.51,32.47,32.49,15800.0,19.4254,19.4493,19.4254,19.4374,15800.0
2009-10-23 13:30:00,32.51,32.51,32.4,32.42,102800.0,19.4493,19.4493,19.3835,19.3955,102800.0
2009-10-23 13:35:00,32.42,32.46,32.41,32.42,43600.0,19.3955,19.4194,19.3895,19.3955,43600.0
2009-10-23 13:40:00,32.42,32.45,32.41,32.43,38000.0,19.3955,19.4134,19.3895,19.4015,38000.0
2009-10-23 13:45:00,32.44,32.46,32.43,32.45,16000.0,19.4074,19.4194,19.4015,19.4134,16000.0
2009-10-23 13:50:00,32.45,32.5,32.45,32.5,19600.0,19.4134,19.4433,19.4134,19.4433,19600.0
2009-10-23 13:55:00,32.5,32.51,32.49,32.51,9000.0,19.4433,19.4493,19.4374,19.4493,9000.0
2009-10-23 14:00:00,32.5,32.51,32.49,32.5,11400.0,19.4433,19.4493,19.4374,19.4433,11400.0
2009-10-23 14:05:00,32.49,32.49,32.46,32.49,28800.0,19.4374,19.4374,19.4194,19.4374,28800.0
2009-10-23 14:10:00,32.49,32.52,32.48,32.49,22800.0,19.4374,19.4553,19.4314,19.4374,22800.0
2009-10-23 14:15:00,32.49,32.49,32.48,32.49,12000.0,19.4374,19.4374,19.4314,19.4374,12000.0
2009-10-23 14:20:00,32.49,32.51,32.48,32.51,34000.0,19.4374,19.4493,19.4314,19.4493,34000.0
2009-10-23 14:25:00,32.51,32.51,32.49,32.51,17000.0,19.4493,19.4493,19.4374,19.4493,17000.0
2009-10-23 14:30:00,32.51,32.51,32.46,32.47,29400.0,19.4493,19.4493,19.4194,19.4254,29400.0
2009-10-23 14:35:00,32.47,32.51,32.47,32.51,17600.0,19.4254,19.4493,19.4254,19.4493,17600.0
2009-10-23 14:40:00,32.51,32.51,32.49,32.49,13200.0,19.4493,19.4493,19.4374,19.4374,13200.0
2009-10-23 14:45:00,32.49,32.52,32.49,32.5,20200.0,19.4374,19.4553,19.4374,19.4433,20200.0
2009-10-23 14:50:00,32.5,32.51,32.48,32.49,16400.0,19.4433,19.4493,19.4314,19.4374,16400.0
2009-10-23 14:55:00,32.48,32.49,32.46,32.47,16400.0,19.4314,19.4374,19.4194,19.4254,16400.0
2009-10-23 15:00:00,32.47,32.48,32.46,32.47,27400.0,19.4254,19.4314,19.4194,19.4254,27400.0
2009-10-23 15:05:00,32.47,32.54,32.47,32.52,27200.0,19.4254,19.4673,19.4254,19.4553,27200.0
2009-10-23 15:10:00,32.52,32.55,32.49,32.55,24800.0,19.4553,19.4732,19.4374,19.4732,24800.0
2009-10-23 15:15:00,32.55,32.56,32.54,32.54,20600.0,19.4732,19.4792,19.4673,19.4673,20600.0
2009-10-23 15:20:00,32.53,32.54,32.51,32.52,28800.0,19.4613,19.4673,19.4493,19.4553,28800.0
2009-10-23 15:25:00,32.52,32.52,32.48,32.51,38200.0,19.4553,19.4553,19.4314,19.4493,38200.0
2009-10-23 15:30:00,32.51,32.51,32.48,32.48,51600.0,19.4493,19.4493,19.4314,19.4314,51600.0
2009-10-23 15:35:00,32.48,32.49,32.44,32.45,124000.0,19.4314,19.4374,19.4074,19.4134,124000.0
2009-10-23 15:40:00,32.45,32.49,32.45,32.48,103600.0,19.4134,19.4374,19.4134,19.4314,103600.0
2009-10-23 15:45:00,32.48,32.49,32.47,32.49,109800.0,19.4314,19.4374,19.4254,19.4374,109800.0
2009-10-23 15:50:00,32.49,32.52,32.48,32.48,122400.0,19.4374,19.4553,19.4314,19.4314,122400.0
2009-10-23 15:55:00,32.48,32.49,32.46,32.48,346000.0,19.4314,19.4374,19.4194,19.4314,346000.0
2009-10-26 09:30:00,32.54,32.6,32.45,32.45,53600.0,19.4673,19.5032,19.4134,19.4134,53600.0
2009-10-26 09:35:00,32.46,32.46,32.39,32.4,70000.0,19.4194,19.4194,19.3775,19.3835,70000.0
2009-10-26 09:40:00,32.4,32.44,32.34,32.43,74000.0,19.3835,19.4074,19.3476,19.4015,74000.0
2009-10-26 09:45:00,32.43,32.6,32.43,32.52,60800.0,19.4015,19.5032,19.4015,19.4553,60800.0
2009-10-26 09:50:00,32.52,32.54,32.47,32.52,50800.0,19.4553,19.4673,19.4254,19.4553,50800.0
2009-10-26 09:55:00,32.53,32.62,32.53,32.58,32400.0,19.4613,19.5151,19.4613,19.4912,32400.0
2009-10-26 10:00:00,32.58,32.68,32.57,32.6,51200.0,19.4912,19.551,19.4852,19.5032,51200.0
2009-10-26 10:05:00,32.6,32.63,32.59,32.6,20600.0,19.5032,19.5211,19.4972,19.5032,20600.0
2009-10-26 10:10:00,32.6,32.63,32.6,32.62,15600.0,19.5032,19.5211,19.5032,19.5151,15600.0
2009-10-26 10:15:00,32.62,32.63,32.6,32.61,25800.0,19.5151,19.5211,19.5032,19.5091,25800.0
2009-10-26 10:20:00,32.6,32.65,32.6,32.64,15000.0,19.5032,19.5331,19.5032,19.5271,15000.0
2009-10-26 10:25:00,32.65,32.67,32.59,32.59,28000.0,19.5331,19.545,19.4972,19.4972,28000.0
2009-10-26 10:30:00,32.6,32.64,32.59,32.63,25400.0,19.5032,19.5271,19.4972,19.5211,25400.0
2009-10-26 10:35:00,32.64,32.68,32.64,32.67,20800.0,19.5271,19.551,19.5271,19.545,20800.0
2009-10-26 10:40:00,32.67,32.7,32.67,32.69,29200.0,19.545,19.563,19.545,19.557,29200.0
2009-10-26 10:45:00,32.68,32.69,32.67,32.69,22400.0,19.551,19.557,19.545,19.557,22400.0
2009-10-26 10:50:00,32.67,32.71,32.67,32.71,50800.0,19.545,19.569,19.545,19.569,50800.0
2009-10-26 10:55:00,32.71,32.74,32.71,32.72,15000.0,19.569,19.5869,19.569,19.5749,15000.0
2009-10-26 11:00:00,32.72,32.77,32.71,32.75,36600.0,19.5749,19.6049,19.569,19.5929,36600.0
2009-10-26 11:05:00,32.75,32.79,32.75,32.79,28400.0,19.5929,19.6168,19.5929,19.6168,28400.0
2009-10-26 11:10:00,32.79,32.81,32.75,32.75,24400.0,19.6168,19.6288,19.5929,19.5929,24400.0
2009-10-26 11:15:00,32.73,32.73,32.66,32.66,17400.0,19.5809,19.5809,19.5391,19.5391,17400.0
2009-10-26 11:20:00,32.66,32.68,32.65,32.66,22600.0,19.5391,19.551,19.5331,19.5391,22600.0
2009-10-26 11:25:00,32.67,32.74,32.66,32.73,58400.0,19.545,19.5869,19.5391,19.5809,58400.0
2009-10-26 11:30:00,32.73,32.73,32.57,32.6,214400.0,19.5809,19.5809,19.4852,19.5032,214400.0
2009-10-26 11:35:00,32.6,32.62,32.54,32.6,186600.0,19.5032,19.5151,19.4673,19.5032,186600.0
2009-10-26 11:40:00,32.6,32.63,32.58,32.63,61200.0,19.5032,19.5211,19.4912,19.5211,61200.0
2009-10-26 11:45:00,32.62,32.63,32.59,32.6,35400.0,19.5151,19.5211,19.4972,19.5032,35400.0
2009-10-26 11:50:00,32.6,32.6,32.56,32.56,53000.0,19.5032,19.5032,19.4792,19.4792,53000.0
2009-10-26 11:55:00,32.57,32.59,32.44,32.46,94800.0,19.4852,19.4972,19.4074,19.4194,94800.0
2009-10-26 12:00:00,32.47,32.51,32.46,32.49,76000.0,19.4254,19.4493,19.4194,19.4374,76000.0
2009-10-26 12:05:00,32.48,32.55,32.48,32.51,74400.0,19.4314,19.4732,19.4314,19.4493,74400.0
2009-10-26 12:10:00,32.5,32.56,32.5,32.54,19200.0,19.4433,19.4792,19.4433,19.4673,19200.0
2009-10-26 12:15:00,32.54,32.54,32.52,32.54,16400.0,19.4673,19.4673,19.4553,19.4673,16400.0
2009-10-26 12:20:00,32.53,32.54,32.49,32.51,22600.0,19.4613,19.4673,19.4374,19.4493,22600.0
2009-10-26 12:25:00,32.52,32.52,32.49,32.52,20600.0,19.4553,19.4553,19.4374,19.4553,20600.0
2009-10-26 12:30:00,32.52,32.54,32.49,32.52,43600.0,19.4553,19.4673,19.4374,19.4553,43600.0
2009-10-26 12:35:00,32.52,32.53,32.49,32.49,16400.0,19.4553,19.4613,19.4374,19.4374,16400.0
2009-10-26 12:40:00,32.49,32.53,32.49,32.49,23400.0,19.4374,19.4613,19.4374,19.4374,23400.0
2009-10-26 12:45:00,32.49,32.49,32.48,32.49,25600.0,19.4374,19.4374,19.4314,19.4374,25600.0
2009-10-26 12:50:00,32.49,32.53,32.49,32.53,18600.0,19.4374,19.4613,19.4374,19.4613,18600.0
2009-10-26 12:55:00,32.54,32.54,32.51,32.52,22600.0,19.4673,19.4673,19.4493,19.4553,22600.0
2009-10-26 13:00:00,32.52,32.54,32.51,32.54,14200.0,19.4553,19.4673,19.4493,19.4673,14200.0
2009-10-26 13:05:00,32.54,32.55,32.53,32.53,8200.0,19.4673,19.4732,19.4613,19.4613,8200.0
2009-10-26 13:10:00,32.52,32.54,32.47,32.47,7600.0,19.4553,19.4673,19.4254,19.4254,7600.0
2009-10-26 13:15:00,32.47,32.52,32.47,32.52,18600.0,19.4254,19.4553,19.4254,19.4553,18600.0
2009-10-26 13:20:00,32.52,32.53,32.51,32.53,15400.0,19.4553,19.4613,19.4493,19.4613,15400.0
2009-10-26 13:25:00,32.52,32.56,32.52,32.54,26000.0,19.4553,19.4792,19.4553,19.4673,26000.0
2009-10-26 13:30:00,32.54,32.54,32.52,32.53,14600.0,19.4673,19.4673,19.4553,19.4613,14600.0
2009-10-26 13:35:00,32.52,32.55,32.51,32.51,21200.0,19.4553,19.4732,19.4493,19.4493,21200.0
2009-10-26 13:40:00,32.51,32.54,32.5,32.54,11600.0,19.4493,19.4673,19.4433,19.4673,11600.0
2009-10-26 13:45:00,32.54,32.54,32.52,32.54,12800.0,19.4673,19.4673,19.4553,19.4673,12800.0
2009-10-26 13:50:00,32.53,32.53,32.5,32.52,8200.0,19.4613,19.4613,19.4433,19.4553,8200.0
2009-10-26 13:55:00,32.52,32.53,32.49,32.49,11800.0,19.4553,19.4613,19.4374,19.4374,11800.0
2009-10-26 14:00:00,32.49,32.51,32.47,32.49,12400.0,19.4374,19.4493,19.4254,19.4374,12400.0
2009-10-26 14:05:00,32.49,32.52,32.49,32.51,9000.0,19.4374,19.4553,19.4374,19.4493,9000.0
2009-10-26 14:10:00,32.51,32.51,32.49,32.51,12000.0,19.4493,19.4493,19.4374,19.4493,12000.0
2009-10-26 14:15:00,32.51,32.52,32.45,32.46,29400.0,19.4493,19.4553,19.4134,19.4194,29400.0
2009-10-26 14:20:00,32.46,32.49,32.46,32.48,45400.0,19.4194,19.4374,19.4194,19.4314,45400.0
2009-10-26 14:25:00,32.48,32.5,32.47,32.5,41200.0,19.4314,19.4433,19.4254,19.4433,41200.0
2009-10-26 14:30:00,32.5,32.5,32.49,32.49,14800.0,19.4433,19.4433,19.4374,19.4374,14800.0
2009-10-26 14:35:00,32.49,32.52,32.47,32.51,101600.0,19.4374,19.4553,19.4254,19.4493,101600.0
2009-10-26 14:40:00,32.51,32.51,32.48,32.48,22000.0,19.4493,19.4493,19.4314,19.4314,22000.0
2009-10-26 14:45:00,32.49,32.52,32.49,32.5,16400.0,19.4374,19.4553,19.4374,19.4433,16400.0
2009-10-26 14:50:00,32.51,32.55,32.49,32.52,35400.0,19.4493,19.4732,19.4374,19.4553,35400.0
2009-10-26 14:55:00,32.52,32.57,32.52,32.54,31600.0,19.4553,19.4852,19.4553,19.4673,31600.0
2009-10-26 15:00:00,32.54,32.55,32.49,32.49,64000.0,19.4673,19.4732,19.4374,19.4374,64000.0
2009-10-26 15:05:00,32.51,32.52,32.45,32.47,47600.0,19.4493,19.4553,19.4134,19.4254,47600.0
2009-10-26 15:10:00,32.47,32.48,32.45,32.48,24600.0,19.4254,19.4314,19.4134,19.4314,24600.0
2009-10-26 15:15:00,32.48,32.53,32.48,32.51,27600.0,19.4314,19.4613,19.4314,19.4493,27600.0
2009-10-26 15:20:00,32.51,32.54,32.51,32.54,19200.0,19.4493,19.4673,19.4493,19.4673,19200.0
2009-10-26 15:25:00,32.54,32.56,32.53,32.54,46200.0,19.4673,19.4792,19.4613,19.4673,46200.0
2009-10-26 15:30:00,32.54,32.6,32.54,32.58,106600.0,19.4673,19.5032,19.4673,19.4912,106600.0
2009-10-26 15:35:00,32.58,32.61,32.56,32.57,94200.0,19.4912,19.5091,19.4792,19.4852,94200.0
2009-10-26 15:40:00,32.57,32.62,32.56,32.61,54800.0,19.4852,19.5151,19.4792,19.5091,54800.0
2009-10-26 15:45:00,32.62,32.63,32.61,32.63,86200.0,19.5151,19.5211,19.5091,19.5211,86200.0
2009-10-26 15:50:00,32.63,32.63,32.52,32.52,63600.0,19.5211,19.5211,19.4553,19.4553,63600.0
2009-10-26 15:55:00,32.52,32.54,32.5,32.51,209200.0,19.4553,19.4673,19.4433,19.4493,209200.0
2009-10-27 09:30:00,32.6,32.63,32.49,32.6,81600.0,19.5032,19.5211,19.4374,19.5032,81600.0
2009-10-27 09:35:00,32.62,32.73,32.6,32.64,34600.0,19.5151,19.5809,19.5032,19.5271,34600.0
2009-10-27 09:40:00,32.65,32.73,32.56,32.73,93200.0,19.5331,19.5809,19.4792,19.5809,93200.0
2009-10-27 09:45:00,32.73,32.88,32.73,32.84,71200.0,19.5809,19.6707,19.5809,19.6467,71200.0
2009-10-27 09:50:00,32.84,32.86,32.79,32.8,23400.0,19.6467,19.6587,19.6168,19.6228,23400.0
2009-10-27 09:55:00,32.81,32.81,32.66,32.66,20600.0,19.6288,19.6288,19.5391,19.5391,20600.0
2009-10-27 10:00:00,32.66,32.66,32.52,32.63,99200.0,19.5391,19.5391,19.4553,19.5211,99200.0
2009-10-27 10:05:00,32.63,32.66,32.58,32.66,33400.0,19.5211,19.5391,19.4912,19.5391,33400.0
2009-10-27 10:10:00,32.66,32.73,32.65,32.72,31400.0,19.5391,19.5809,19.5331,19.5749,31400.0
2009-10-27 10:15:00,32.73,32.75,32.7,32.73,58600.0,19.5809,19.5929,19.563,19.5809,58600.0
2009-10-27 10:20:00,32.73,32.79,32.73,32.77,44000.0,19.5809,19.6168,19.5809,19.6049,44000.0
2009-10-27 10:25:00,32.77,32.78,32.74,32.78,78400.0,19.6049,19.6108,19.5869,19.6108,78400.0
2009-10-27 10:30:00,32.78,32.78,32.73,32.74,80800.0,19.6108,19.6108,19.5809,19.5869,80800.0
2009-10-27 10:35:00,32.74,32.85,32.74,32.81,68400.0,19.5869,19.6527,19.5869,19.6288,68400.0
2009-10-27 10:40:00,32.81,32.85,32.81,32.83,94600.0,19.6288,19.6527,19.6288,19.6408,94600.0
2009-10-27 10:45:00,32.83,32.85,32.8,32.8,9800.0,19.6408,19.6527,19.6228,19.6228,9800.0
2009-10-27 10:50:00,32.81,32.81,32.74,32.74,11600.0,19.6288,19.6288,19.5869,19.5869,11600.0
2009-10-27 10:55:00,32.74,32.79,32.72,32.79,18600.0,19.5869,19.6168,19.5749,19.6168,18600.0
2009-10-27 11:00:00,32.78,32.8,32.71,32.75,35800.0,19.6108,19.6228,19.569,19.5929,35800.0
2009-10-27 11:05:00,32.76,32.77,32.71,32.73,39600.0,19.5989,19.6049,19.569,19.5809,39600.0
2009-10-27 11:10:00,32.73,32.77,32.72,32.77,29800.0,19.5809,19.6049,19.5749,19.6049,29800.0
2009-10-27 11:15:00,32.77,32.78,32.75,32.77,18400.0,19.6049,19.6108,19.5929,19.6049,18400.0
2009-10-27 11:20:00,32.78,32.78,32.75,32.77,24800.0,19.6108,19.6108,19.5929,19.6049,24800.0
2009-10-27 11:25:00,32.76,32.77,32.75,32.77,26800.0,19.5989,19.6049,19.5929,19.6049,26800.0
2009-10-27 11:30:00,32.77,32.77,32.72,32.72,36200.0,19.6049,19.6049,19.5749,19.5749,36200.0
2009-10-27 11:35:00,32.73,32.74,32.67,32.67,44400.0,19.5809,19.5869,19.545,19.545,44400.0
2009-10-27 11:40:00,32.67,32.69,32.65,32.66,44800.0,19.545,19.557,19.5331,19.5391,44800.0
2009-10-27 11:45:00,32.66,32.68,32.65,32.67,56200.0,19.5391,19.551,19.5331,19.545,56200.0
2009-10-27 11:50:00,32.67,32.69,32.65,32.66,30800.0,19.545,19.557,19.5331,19.5391,30800.0
2009-10-27 11:55:00,32.66,32.72,32.63,32.71,28400.0,19.5391,19.5749,19.5211,19.569,28400.0
2009-10-27 12:00:00,32.71,32.71,32.66,32.66,32000.0,19.569,19.569,19.5391,19.5391,32000.0
2009-10-27 12:05:00,32.67,32.67,32.65,32.66,18000.0,19.545,19.545,19.5331,19.5391,18000.0
2009-10-27 12:10:00,32.67,32.71,32.66,32.7,20400.0,19.545,19.569,19.5391,19.563,20400.0
2009-10-27 12:15:00,32.71,32.74,32.71,32.72,14200.0,19.569,19.5869,19.569,19.5749,14200.0
2009-10-27 12:20:00,32.72,32.74,32.72,32.74,5400.0,19.5749,19.5869,19.5749,19.5869,5400.0
2009-10-27 12:25:00,32.74,32.77,32.74,32.77,41400.0,19.5869,19.6049,19.5869,19.6049,41400.0
2009-10-27 12:30:00,32.77,32.77,32.74,32.75,25000.0,19.6049,19.6049,19.5869,19.5929,25000.0
2009-10-27 12:35:00,32.76,32.77,32.74,32.75,59800.0,19.5989,19.6049,19.5869,19.5929,59800.0
2009-10-27 12:40:00,32.75,32.76,32.73,32.76,36800.0,19.5929,19.5989,19.5809,19.5989,36800.0
2009-10-27 12:45:00,32.76,32.79,32.75,32.77,39200.0,19.5989,19.6168,19.5929,19.6049,39200.0
2009-10-27 12:50:00,32.77,32.79,32.73,32.73,26400.0,19.6049,19.6168,19.5809,19.5809,26400.0
2009-10-27 12:55:00,32.74,32.79,32.73,32.77,39200.0,19.5869,19.6168,19.5809,19.6049,39200.0
2009-10-27 13:00:00,32.77,32.8,32.77,32.77,29000.0,19.6049,19.6228,19.6049,19.6049,29000.0
2009-10-27 13:05:00,32.77,32.77,32.7,32.71,55600.0,19.6049,19.6049,19.563,19.569,55600.0
2009-10-27 13:10:00,32.71,32.77,32.71,32.76,16800.0,19.569,19.6049,19.569,19.5989,16800.0
2009-10-27 13:15:00,32.76,32.76,32.73,32.73,15200.0,19.5989,19.5989,19.5809,19.5809,15200.0
2009-10-27 13:20:00,32.73,32.74,32.7,32.71,21000.0,19.5809,19.5869,19.563,19.569,21000.0
2009-10-27 13:25:00,32.72,32.73,32.71,32.73,11200.0,19.5749,19.5809,19.569,19.5809,11200.0
2009-10-27 13:30:00,32.73,32.74,32.69,32.7,21800.0,19.5809,19.5869,19.557,19.563,21800.0
2009-10-27 13:35:00,32.71,32.76,32.71,32.75,13200.0,19.569,19.5989,19.569,19.5929,13200.0
2009-10-27 13:40:00,32.76,32.8,32.76,32.8,35000.0,19.5989,19.6228,19.5989,19.6228,35000.0
2009-10-27 13:45:00,32.79,32.82,32.79,32.81,16200.0,19.6168,19.6348,19.6168,19.6288,16200.0
2009-10-27 13:50:00,32.81,32.83,32.79,32.8,23200.0,19.6288,19.6408,19.6168,19.6228,23200.0
2009-10-27 13:55:00,32.81,32.83,32.79,32.79,22000.0,19.6288,19.6408,19.6168,19.6168,22000.0
2009-10-27 14:00:00,32.79,32.79,32.73,32.73,28800.0,19.6168,19.6168,19.5809,19.5809,28800.0
2009-10-27 14:05:00,32.72,32.78,32.72,32.78,25800.0,19.5749,19.6108,19.5749,19.6108,25800.0
2009-10-27 14:10:00,32.78,32.81,32.77,32.8,23200.0,19.6108,19.6288,19.6049,19.6228,23200.0
2009-10-27 14:15:00,32.8,32.85,32.79,32.85,50000.0,19.6228,19.6527,19.6168,19.6527,50000.0
2009-10-27 14:20:00,32.85,32.85,32.81,32.82,19400.0,19.6527,19.6527,19.6288,19.6348,19400.0
2009-10-27 14:25:00,32.83,32.88,32.82,32.83,33400.0,19.6408,19.6707,19.6348,19.6408,33400.0
2009-10-27 14:30:00,32.83,32.83,32.8,32.83,16200.0,19.6408,19.6408,19.6228,19.6408,16200.0
2009-10-27 14:35:00,32.84,32.86,32.81,32.81,25000.0,19.6467,19.6587,19.6288,19.6288,25000.0
2009-10-27 14:40:00,32.8,32.81,32.77,32.77,27400.0,19.6228,19.6288,19.6049,19.6049,27400.0
2009-10-27 14:45:00,32.77,32.77,32.75,32.77,17800.0,19.6049,19.6049,19.5929,19.6049,17800.0
2009-10-27 14:50:00,32.77,32.81,32.77,32.8,87600.0,19.6049,19.6288,19.6049,19.6228,87600.0
2009-10-27 14:55:00,32.8,32.82,32.79,32.8,40800.0,19.6228,19.6348,19.6168,19.6228,40800.0
2009-10-27 15:00:00,32.8,32.81,32.76,32.81,57600.0,19.6228,19.6288,19.5989,19.6288,57600.0
2009-10-27 15:05:00,32.81,32.82,32.79,32.82,44200.0,19.6288,19.6348,19.6168,19.6348,44200.0
2009-10-27 15:10:00,32.81,32.81,32.79,32.8,44200.0,19.6288,19.6288,19.6168,19.6228,44200.0
2009-10-27 15:15:00,32.79,32.82,32.79,32.81,18400.0,19.6168,19.6348,19.6168,19.6288,18400.0
2009-10-27 15:20:00,32.8,32.83,32.78,32.83,39800.0,19.6228,19.6408,19.6108,19.6408,39800.0
2009-10-27 15:25:00,32.82,32.84,32.8,32.82,39000.0,19.6348,19.6467,19.6228,19.6348,39000.0
2009-10-27 15:30:00,32.83,32.84,32.74,32.74,64000.0,19.6408,19.6467,19.5869,19.5869,64000.0
2009-10-27 15:35:00,32.74,32.79,32.73,32.74,82600.0,19.5869,19.6168,19.5809,19.5869,82600.0
2009-10-27 15:40:00,32.74,32.82,32.73,32.82,60800.0,19.5869,19.6348,19.5809,19.6348,60800.0
2009-10-27 15:45:00,32.82,32.83,32.72,32.74,90600.0,19.6348,19.6408,19.5749,19.5869,90600.0
2009-10-27 15:50:00,32.74,32.79,32.7,32.72,92000.0,19.5869,19.6168,19.563,19.5749,92000.0
2009-10-27 15:55:00,32.73,32.74,32.68,32.71,98000.0,19.5809,19.5869,19.551,19.569,98000.0
2009-10-28 09:30:00,32.61,32.61,32.45,32.53,152600.0,19.5091,19.5091,19.4134,19.4613,152600.0
2009-10-28 09:35:00,32.55,32.67,32.49,32.65,93200.0,19.4732,19.545,19.4374,19.5331,93200.0
2009-10-28 09:40:00,32.65,32.7,32.59,32.63,75000.0,19.5331,19.563,19.4972,19.5211,75000.0
2009-10-28 09:45:00,32.66,32.71,32.64,32.66,23000.0,19.5391,19.569,19.5271,19.5391,23000.0
2009-10-28 09:50:00,32.66,32.71,32.65,32.65,48200.0,19.5391,19.569,19.5331,19.5331,48200.0
2009-10-28 09:55:00,32.67,32.69,32.61,32.65,94000.0,19.545,19.557,19.5091,19.5331,94000.0
2009-10-28 10:00:00,32.64,32.65,32.54,32.65,93200.0,19.5271,19.5331,19.4673,19.5331,93200.0
2009-10-28 10:05:00,32.63,32.67,32.59,32.67,45600.0,19.5211,19.545,19.4972,19.545,45600.0
2009-10-28 10:10:00,32.68,32.76,32.68,32.75,37800.0,19.551,19.5989,19.551,19.5929,37800.0
2009-10-28 10:15:00,32.74,32.76,32.71,32.76,23400.0,19.5869,19.5989,19.569,19.5989,23400.0
2009-10-28 10:20:00,32.76,32.77,32.73,32.73,73200.0,19.5989,19.6049,19.5809,19.5809,73200.0
2009-10-28 10:25:00,32.73,32.77,32.73,32.76,50400.0,19.5809,19.6049,19.5809,19.5989,50400.0
2009-10-28 10:30:00,32.77,32.78,32.73,32.77,127200.0,19.6049,19.6108,19.5809,19.6049,127200.0
2009-10-28 10:35:00,32.76,32.77,32.72,32.73,41000.0,19.5989,19.6049,19.5749,19.5809,41000.0
2009-10-28 10:40:00,32.74,32.8,32.74,32.8,24800.0,19.5869,19.6228,19.5869,19.6228,24800.0
2009-10-28 10:45:00,32.8,32.8,32.73,32.77,70600.0,19.6228,19.6228,19.5809,19.6049,70600.0
2009-10-28 10:50:00,32.77,32.77,32.67,32.68,64400.0,19.6049,19.6049,19.545,19.551,64400.0
2009-10-28 10:55:00,32.67,32.79,32.67,32.78,30600.0,19.545,19.6168,19.545,19.6108,30600.0
2009-10-28 11:00:00,32.79,32.8,32.7,32.7,64000.0,19.6168,19.6228,19.563,19.563,64000.0
2009-10-28 11:05:00,32.7,32.73,32.7,32.7,35400.0,19.563,19.5809,19.563,19.563,35400.0
2009-10-28 11:10:00,32.71,32.71,32.64,32.66,69200.0,19.569,19.569,19.5271,19.5391,69200.0
2009-10-28 11:15:00,32.63,32.67,32.63,32.66,52000.0,19.5211,19.545,19.5211,19.5391,52000.0
2009-10-28 11:20:00,32.66,32.66,32.6,32.63,42200.0,19.5391,19.5391,19.5032,19.5211,42200.0
2009-10-28 11:25:00,32.63,32.65,32.6,32.64,44800.0,19.5211,19.5331,19.5032,19.5271,44800.0
2009-10-28 11:30:00,32.64,32.67,32.63,32.67,114600.0,19.5271,19.545,19.5211,19.545,114600.0
2009-10-28 11:35:00,32.67,32.69,32.66,32.67,45400.0,19.545,19.557,19.5391,19.545,45400.0
2009-10-28 11:40:00,32.66,32.68,32.62,32.67,36400.0,19.5391,19.551,19.5151,19.545,36400.0
2009-10-28 11:45:00,32.67,32.7,32.67,32.68,24200.0,19.545,19.563,19.545,19.551,24200.0
2009-10-28 11:50:00,32.68,32.69,32.66,32.68,48200.0,19.551,19.557,19.5391,19.551,48200.0
2009-10-28 11:55:00,32.68,32.71,32.63,32.7,49600.0,19.551,19.569,19.5211,19.563,49600.0
2009-10-28 12:00:00,32.7,32.71,32.69,32.69,20000.0,19.563,19.569,19.557,19.557,20000.0
2009-10-28 12:05:00,32.69,32.7,32.68,32.68,25200.0,19.557,19.563,19.551,19.551,25200.0
2009-10-28 12:10:00,32.68,32.68,32.65,32.66,13600.0,19.551,19.551,19.5331,19.5391,13600.0
2009-10-28 12:15:00,32.66,32.67,32.65,32.67,27600.0,19.5391,19.545,19.5331,19.545,27600.0
2009-10-28 12:20:00,32.67,32.69,32.65,32.66,30000.0,19.545,19.557,19.5331,19.5391,30000.0
2009-10-28 12:25:00,32.66,32.7,32.65,32.68,29800.0,19.5391,19.563,19.5331,19.551,29800.0
2009-10-28 12:30:00,32.69,32.7,32.67,32.69,18400.0,19.557,19.563,19.545,19.557,18400.0
2009-10-28 12:35:00,32.67,32.68,32.65,32.65,20000.0,19.545,19.551,19.5331,19.5331,20000.0
2009-10-28 12:40:00,32.65,32.66,32.62,32.65,36400.0,19.5331,19.5391,19.5151,19.5331,36400.0
2009-10-28 12:45:00,32.65,32.66,32.61,32.61,28400.0,19.5331,19.5391,19.5091,19.5091,28400.0
2009-10-28 12:50:00,32.61,32.61,32.54,32.59,71000.0,19.5091,19.5091,19.4673,19.4972,71000.0
2009-10-28 12:55:00,32.58,32.6,32.56,32.57,47000.0,19.4912,19.5032,19.4792,19.4852,47000.0
2009-10-28 13:00:00,32.58,32.6,32.57,32.58,39800.0,19.4912,19.5032,19.4852,19.4912,39800.0
2009-10-28 13:05:00,32.58,32.62,32.58,32.6,38800.0,19.4912,19.5151,19.4912,19.5032,38800.0
2009-10-28 13:10:00,32.6,32.65,32.59,32.63,33800.0,19.5032,19.5331,19.4972,19.5211,33800.0
2009-10-28 13:15:00,32.64,32.69,32.6,32.6,42800.0,19.5271,19.557,19.5032,19.5032,42800.0
2009-10-28 13:20:00,32.6,32.6,32.55,32.55,48600.0,19.5032,19.5032,19.4732,19.4732,48600.0
2009-10-28 13:25:00,32.56,32.58,32.53,32.53,45400.0,19.4792,19.4912,19.4613,19.4613,45400.0
2009-10-28 13:30:00,32.54,32.56,32.52,32.54,73000.0,19.4673,19.4792,19.4553,19.4673,73000.0
2009-10-28 13:35:00,32.54,32.54,32.52,32.54,37200.0,19.4673,19.4673,19.4553,19.4673,37200.0
2009-10-28 13:40:00,32.54,32.57,32.54,32.54,33600.0,19.4673,19.4852,19.4673,19.4673,33600.0
2009-10-28 13:45:00,32.55,32.6,32.55,32.56,42800.0,19.4732,19.5032,19.4732,19.4792,42800.0
2009-10-28 13:50:00,32.55,32.55,32.52,32.53,46000.0,19.4732,19.4732,19.4553,19.4613,46000.0
2009-10-28 13:55:00,32.54,32.57,32.54,32.57,50800.0,19.4673,19.4852,19.4673,19.4852,50800.0
2009-10-28 14:00:00,32.57,32.59,32.55,32.58,31400.0,19.4852,19.4972,19.4732,19.4912,31400.0
2009-10-28 14:05:00,32.59,32.6,32.59,32.6,24400.0,19.4972,19.5032,19.4972,19.5032,24400.0
2009-10-28 14:10:00,32.6,32.62,32.58,32.59,19600.0,19.5032,19.5151,19.4912,19.4972,19600.0
2009-10-28 14:15:00,32.58,32.63,32.58,32.63,46200.0,19.4912,19.5211,19.4912,19.5211,46200.0
2009-10-28 14:20:00,32.63,32.64,32.55,32.61,60800.0,19.5211,19.5271,19.4732,19.5091,60800.0
2009-10-28 14:25:00,32.61,32.63,32.57,32.57,18400.0,19.5091,19.5211,19.4852,19.4852,18400.0
2009-10-28 14:30:00,32.57,32.6,32.55,32.55,59600.0,19.4852,19.5032,19.4732,19.4732,59600.0
2009-10-28 14:35:00,32.55,32.6,32.55,32.6,56000.0,19.4732,19.5032,19.4732,19.5032,56000.0
2009-10-28 14:40:00,32.59,32.63,32.58,32.58,65200.0,19.4972,19.5211,19.4912,19.4912,65200.0
2009-10-28 14:45:00,32.58,32.59,32.55,32.59,38000.0,19.4912,19.4972,19.4732,19.4972,38000.0
2009-10-28 14:50:00,32.59,32.59,32.55,32.56,34000.0,19.4972,19.4972,19.4732,19.4792,34000.0
2009-10-28 14:55:00,32.56,32.59,32.54,32.55,42400.0,19.4792,19.4972,19.4673,19.4732,42400.0
2009-10-28 15:00:00,32.54,32.59,32.54,32.58,47000.0,19.4673,19.4972,19.4673,19.4912,47000.0
2009-10-28 15:05:00,32.58,32.59,32.56,32.59,35600.0,19.4912,19.4972,19.4792,19.4972,35600.0
2009-10-28 15:10:00,32.59,32.62,32.58,32.58,71600.0,19.4972,19.5151,19.4912,19.4912,71600.0
2009-10-28 15:15:00,32.59,32.63,32.58,32.63,42600.0,19.4972,19.5211,19.4912,19.5211,42600.0
2009-10-28 15:20:00,32.63,32.65,32.59,32.59,40600.0,19.5211,19.5331,19.4972,19.4972,40600.0
2009-10-28 15:25:00,32.59,32.62,32.59,32.62,66200.0,19.4972,19.5151,19.4972,19.5151,66200.0
2009-10-28 15:30:00,32.63,32.65,32.59,32.59,46600.0,19.5211,19.5331,19.4972,19.4972,46600.0
2009-10-28 15:35:00,32.59,32.59,32.51,32.52,99800.0,19.4972,19.4972,19.4493,19.4553,99800.0
2009-10-28 15:40:00,32.53,32.56,32.49,32.49,148400.0,19.4613,19.4792,19.4374,19.4374,148400.0
2009-10-28 15:45:00,32.51,32.51,32.48,32.49,83600.0,19.4493,19.4493,19.4314,19.4374,83600.0
2009-10-28 15:50:00,32.48,32.49,32.41,32.42,164400.0,19.4314,19.4374,19.3895,19.3955,164400.0
2009-10-28 15:55:00,32.42,32.49,32.41,32.46,208400.0,19.3955,19.4374,19.3895,19.4194,208400.0
2009-10-29 09:30:00,32.51,32.75,32.5,32.62,199400.0,19.4493,19.5929,19.4433,19.5151,199400.0
2009-10-29 09:35:00,32.62,32.74,32.58,32.7,84000.0,19.5151,19.5869,19.4912,19.563,84000.0
2009-10-29 09:40:00,32.69,32.73,32.62,32.66,125000.0,19.557,19.5809,19.5151,19.5391,125000.0
2009-10-29 09:45:00,32.67,32.67,32.55,32.65,118600.0,19.545,19.545,19.4732,19.5331,118600.0
2009-10-29 09:50:00,32.65,32.71,32.61,32.69,107400.0,19.5331,19.569,19.5091,19.557,107400.0
2009-10-29 09:55:00,32.69,32.74,32.66,32.73,53600.0,19.557,19.5869,19.5391,19.5809,53600.0
2009-10-29 10:00:00,32.73,32.77,32.68,32.76,57800.0,19.5809,19.6049,19.551,19.5989,57800.0
2009-10-29 10:05:00,32.77,32.8,32.76,32.76,48800.0,19.6049,19.6228,19.5989,19.5989,48800.0
2009-10-29 10:10:00,32.77,32.82,32.75,32.8,62200.0,19.6049,19.6348,19.5929,19.6228,62200.0
2009-10-29 10:15:00,32.81,32.81,32.8,32.8,65600.0,19.6288,19.6288,19.6228,19.6228,65600.0
2009-10-29 10:20:00,32.81,32.85,32.78,32.8,78200.0,19.6288,19.6527,19.6108,19.6228,78200.0
2009-10-29 10:25:00,32.82,32.83,32.77,32.8,75200.0,19.6348,19.6408,19.6049,19.6228,75200.0
2009-10-29 10:30:00,32.8,32.85,32.77,32.83,87400.0,19.6228,19.6527,19.6049,19.6408,87400.0
2009-10-29 10:35:00,32.83,32.84,32.81,32.81,33200.0,19.6408,19.6467,19.6288,19.6288,33200.0
2009-10-29 10:40:00,32.81,32.84,32.8,32.84,47000.0,19.6288,19.6467,19.6228,19.6467,47000.0
2009-10-29 10:45:00,32.84,32.88,32.84,32.88,43800.0,19.6467,19.6707,19.6467,19.6707,43800.0
2009-10-29 10:50:00,32.88,32.9,32.87,32.9,57400.0,19.6707,19.6826,19.6647,19.6826,57400.0
2009-10-29 10:55:00,32.9,33.06,32.9,33.06,277200.0,19.6826,19.7784,19.6826,19.7784,277200.0
2009-10-29 11:00:00,33.05,33.06,32.99,32.99,63200.0,19.7724,19.7784,19.7365,19.7365,63200.0
2009-10-29 11:05:00,32.99,33.04,32.99,33.02,45400.0,19.7365,19.7664,19.7365,19.7544,45400.0
2009-10-29 11:10:00,33.01,33.04,33.0,33.02,62200.0,19.7484,19.7664,19.7425,19.7544,62200.0
2009-10-29 11:15:00,33.02,33.02,32.97,32.99,118400.0,19.7544,19.7544,19.7245,19.7365,118400.0
2009-10-29 11:20:00,32.99,32.99,32.95,32.97,52200.0,19.7365,19.7365,19.7125,19.7245,52200.0
2009-10-29 11:25:00,32.97,33.02,32.96,33.01,33200.0,19.7245,19.7544,19.7185,19.7484,33200.0
2009-10-29 11:30:00,33.01,33.04,33.01,33.03,31400.0,19.7484,19.7664,19.7484,19.7604,31400.0
2009-10-29 11:35:00,33.03,33.05,33.01,33.01,27600.0,19.7604,19.7724,19.7484,19.7484,27600.0
2009-10-29 11:40:00,33.01,33.05,32.98,33.05,60000.0,19.7484,19.7724,19.7305,19.7724,60000.0
2009-10-29 11:45:00,33.05,33.11,33.05,33.1,52200.0,19.7724,19.8083,19.7724,19.8023,52200.0
2009-10-29 11:50:00,33.1,33.13,33.09,33.13,64400.0,19.8023,19.8202,19.7963,19.8202,64400.0
2009-10-29 11:55:00,33.13,33.15,33.1,33.15,36400.0,19.8202,19.8322,19.8023,19.8322,36400.0
2009-10-29 12:00:00,33.15,33.16,33.1,33.12,38200.0,19.8322,19.8382,19.8023,19.8143,38200.0
2009-10-29 12:05:00,33.12,33.15,33.12,33.13,35200.0,19.8143,19.8322,19.8143,19.8202,35200.0
2009-10-29 12:10:00,33.13,33.16,33.12,33.16,28400.0,19.8202,19.8382,19.8143,19.8382,28400.0
2009-10-29 12:15:00,33.15,33.17,33.13,33.16,42200.0,19.8322,19.8442,19.8202,19.8382,42200.0
2009-10-29 12:20:00,33.15,33.19,33.13,33.17,37400.0,19.8322,19.8561,19.8202,19.8442,37400.0
2009-10-29 12:25:00,33.17,33.22,33.16,33.21,43200.0,19.8442,19.8741,19.8382,19.8681,43200.0
2009-10-29 12:30:00,33.21,33.22,33.14,33.14,40200.0,19.8681,19.8741,19.8262,19.8262,40200.0
2009-10-29 12:35:00,33.14,33.19,33.13,33.13,87400.0,19.8262,19.8561,19.8202,19.8202,87400.0
2009-10-29 12:40:00,33.13,33.17,33.13,33.17,22800.0,19.8202,19.8442,19.8202,19.8442,22800.0
2009-10-29 12:45:00,33.17,33.21,33.13,33.18,65600.0,19.8442,19.8681,19.8202,19.8501,65600.0
2009-10-29 12:50:00,33.18,33.18,33.12,33.13,11600.0,19.8501,19.8501,19.8143,19.8202,11600.0
2009-10-29 12:55:00,33.13,33.13,33.1,33.1,13400.0,19.8202,19.8202,19.8023,19.8023,13400.0
2009-10-29 13:00:00,33.1,33.1,33.07,33.08,42600.0,19.8023,19.8023,19.7843,19.7903,42600.0
2009-10-29 13:05:00,33.08,33.1,33.07,33.07,55600.0,19.7903,19.8023,19.7843,19.7843,55600.0
2009-10-29 13:10:00,33.07,33.1,33.07,33.1,17600.0,19.7843,19.8023,19.7843,19.8023,17600.0
2009-10-29 13:15:00,33.1,33.13,33.08,33.1,44000.0,19.8023,19.8202,19.7903,19.8023,44000.0
2009-10-29 13:20:00,33.1,33.13,33.1,33.13,7400.0,19.8023,19.8202,19.8023,19.8202,7400.0
2009-10-29 13:25:00,33.12,33.13,33.09,33.11,17400.0,19.8143,19.8202,19.7963,19.8083,17400.0
2009-10-29 13:30:00,33.1,33.1,33.07,33.08,34200.0,19.8023,19.8023,19.7843,19.7903,34200.0
2009-10-29 13:35:00,33.08,33.1,33.07,33.09,15800.0,19.7903,19.8023,19.7843,19.7963,15800.0
2009-10-29 13:40:00,33.1,33.12,33.09,33.09,14000.0,19.8023,19.8143,19.7963,19.7963,14000.0
2009-10-29 13:45:00,33.1,33.12,33.08,33.11,24600.0,19.8023,19.8143,19.7903,19.8083,24600.0
2009-10-29 13:50:00,33.12,33.13,33.09,33.09,19600.0,19.8143,19.8202,19.7963,19.7963,19600.0
2009-10-29 13:55:00,33.1,33.12,33.09,33.11,29600.0,19.8023,19.8143,19.7963,19.8083,29600.0
2009-10-29 14:00:00,33.1,33.14,33.1,33.14,37400.0,19.8023,19.8262,19.8023,19.8262,37400.0
2009-10-29 14:05:00,33.13,33.16,33.13,33.16,28200.0,19.8202,19.8382,19.8202,19.8382,28200.0
2009-10-29 14:10:00,33.16,33.19,33.15,33.19,42800.0,19.8382,19.8561,19.8322,19.8561,42800.0
2009-10-29 14:15:00,33.18,33.22,33.18,33.22,75800.0,19.8501,19.8741,19.8501,19.8741,75800.0
2009-10-29 14:20:00,33.22,33.23,33.19,33.22,38800.0,19.8741,19.8801,19.8561,19.8741,38800.0
2009-10-29 14:25:00,33.23,33.26,33.22,33.24,54400.0,19.8801,19.898,19.8741,19.886,54400.0
2009-10-29 14:30:00,33.25,33.27,33.24,33.26,49600.0,19.892,19.904,19.886,19.898,49600.0
2009-10-29 14:35:00,33.27,33.27,33.24,33.25,83000.0,19.904,19.904,19.886,19.892,83000.0
2009-10-29 14:40:00,33.24,33.27,33.24,33.27,49000.0,19.886,19.904,19.886,19.904,49000.0
2009-10-29 14:45:00,33.27,33.27,33.24,33.24,20200.0,19.904,19.904,19.886,19.886,20200.0
2009-10-29 14:50:00,33.26,33.27,33.24,33.26,32200.0,19.898,19.904,19.886,19.898,32200.0
2009-10-29 14:55:00,33.26,33.27,33.24,33.24,33200.0,19.898,19.904,19.886,19.886,33200.0
2009-10-29 15:00:00,33.25,33.27,33.24,33.26,55200.0,19.892,19.904,19.886,19.898,55200.0
2009-10-29 15:05:00,33.26,33.31,33.26,33.27,72400.0,19.898,19.9279,19.898,19.904,72400.0
2009-10-29 15:10:00,33.27,33.31,33.27,33.3,72800.0,19.904,19.9279,19.904,19.9219,72800.0
2009-10-29 15:15:00,33.3,33.38,33.3,33.38,107200.0,19.9219,19.9698,19.9219,19.9698,107200.0
2009-10-29 15:20:00,33.38,33.38,33.32,33.34,139400.0,19.9698,19.9698,19.9339,19.9459,139400.0
2009-10-29 15:25:00,33.34,33.36,33.32,33.33,52600.0,19.9459,19.9578,19.9339,19.9399,52600.0
2009-10-29 15:30:00,33.33,33.37,33.33,33.35,96400.0,19.9399,19.9638,19.9399,19.9519,96400.0
2009-10-29 15:35:00,33.35,33.38,33.35,33.37,77400.0,19.9519,19.9698,19.9519,19.9638,77400.0
2009-10-29 15:40:00,33.36,33.38,33.35,33.36,93200.0,19.9578,19.9698,19.9519,19.9578,93200.0
2009-10-29 15:45:00,33.35,33.38,33.33,33.33,187400.0,19.9519,19.9698,19.9399,19.9399,187400.0
2009-10-29 15:50:00,33.33,33.34,33.29,33.31,178200.0,19.9399,19.9459,19.916,19.9279,178200.0
2009-10-29 15:55:00,33.3,33.35,33.28,33.33,351400.0,19.9219,19.9519,19.91,19.9399,351400.0
2009-10-30 09:30:00,33.4,33.44,33.29,33.35,110200.0,19.9818,20.0057,19.916,19.9519,110200.0
2009-10-30 09:35:00,33.36,33.43,33.35,33.43,83400.0,19.9578,19.9997,19.9519,19.9997,83400.0
2009-10-30 09:40:00,33.41,33.44,33.3,33.38,147800.0,19.9877,20.0057,19.9219,19.9698,147800.0
2009-10-30 09:45:00,33.41,33.42,33.27,33.32,72000.0,19.9877,19.9937,19.904,19.9339,72000.0
2009-10-30 09:50:00,33.32,33.32,33.16,33.22,61800.0,19.9339,19.9339,19.8382,19.8741,61800.0
2009-10-30 09:55:00,33.24,33.24,33.18,33.24,51800.0,19.886,19.886,19.8501,19.886,51800.0
2009-10-30 10:00:00,33.24,33.42,33.24,33.38,45000.0,19.886,19.9937,19.886,19.9698,45000.0
2009-10-30 10:05:00,33.4,33.42,33.37,33.4,25600.0,19.9818,19.9937,19.9638,19.9818,25600.0
2009-10-30 10:10:00,33.4,33.42,33.32,33.34,41600.0,19.9818,19.9937,19.9339,19.9459,41600.0
2009-10-30 10:15:00,33.34,33.34,33.27,33.3,42800.0,19.9459,19.9459,19.904,19.9219,42800.0
2009-10-30 10:20:00,33.3,33.3,33.26,33.27,41400.0,19.9219,19.9219,19.898,19.904,41400.0
2009-10-30 10:25:00,33.27,33.34,33.26,33.27,31800.0,19.904,19.9459,19.898,19.904,31800.0
2009-10-30 10:30:00,33.28,33.29,33.23,33.28,31000.0,19.91,19.916,19.8801,19.91,31000.0
2009-10-30 10:35:00,33.27,33.33,33.26,33.33,21000.0,19.904,19.9399,19.898,19.9399,21000.0
2009-10-30 10:40:00,33.31,33.39,33.26,33.39,36000.0,19.9279,19.9758,19.898,19.9758,36000.0
2009-10-30 10:45:00,33.39,33.44,33.38,33.38,37400.0,19.9758,20.0057,19.9698,19.9698,37400.0
2009-10-30 10:50:00,33.38,33.43,33.38,33.4,19400.0,19.9698,19.9997,19.9698,19.9818,19400.0
2009-10-30 10:55:00,33.41,33.44,33.41,33.43,27400.0,19.9877,20.0057,19.9877,19.9997,27400.0
2009-10-30 11:00:00,33.43,33.44,33.42,33.43,39600.0,19.9997,20.0057,19.9937,19.9997,39600.0
2009-10-30 11:05:00,33.44,33.45,33.39,33.39,53600.0,20.0057,20.0117,19.9758,19.9758,53600.0
2009-10-30 11:10:00,33.4,33.42,33.39,33.42,32800.0,19.9818,19.9937,19.9758,19.9937,32800.0
2009-10-30 11:15:00,33.41,33.43,33.35,33.39,128200.0,19.9877,19.9997,19.9519,19.9758,128200.0
2009-10-30 11:20:00,33.4,33.42,33.4,33.41,22200.0,19.9818,19.9937,19.9818,19.9877,22200.0
2009-10-30 11:25:00,33.41,33.45,33.41,33.43,29200.0,19.9877,20.0117,19.9877,19.9997,29200.0
2009-10-30 11:30:00,33.44,33.45,33.43,33.43,100800.0,20.0057,20.0117,19.9997,19.9997,100800.0
2009-10-30 11:35:00,33.42,33.42,33.3,33.33,50000.0,19.9937,19.9937,19.9219,19.9399,50000.0
2009-10-30 11:40:00,33.34,33.38,33.34,33.38,32600.0,19.9459,19.9698,19.9459,19.9698,32600.0
2009-10-30 11:45:00,33.39,33.39,33.3,33.34,43400.0,19.9758,19.9758,19.9219,19.9459,43400.0
2009-10-30 11:50:00,33.34,33.35,33.3,33.32,49200.0,19.9459,19.9519,19.9219,19.9339,49200.0
2009-10-30 11:55:00,33.33,33.35,33.25,33.3,49400.0,19.9399,19.9519,19.892,19.9219,49400.0
2009-10-30 12:00:00,33.3,33.3,33.2,33.21,69800.0,19.9219,19.9219,19.8621,19.8681,69800.0
2009-10-30 12:05:00,33.21,33.27,33.18,33.26,63400.0,19.8681,19.904,19.8501,19.898,63400.0
2009-10-30 12:10:00,33.27,33.29,33.26,33.28,35800.0,19.904,19.916,19.898,19.91,35800.0
2009-10-30 12:15:00,33.28,33.28,33.2,33.22,77200.0,19.91,19.91,19.8621,19.8741,77200.0
2009-10-30 12:20:00,33.22,33.22,33.15,33.16,65000.0,19.8741,19.8741,19.8322,19.8382,65000.0
2009-10-30 12:25:00,33.17,33.17,33.02,33.05,127600.0,19.8442,19.8442,19.7544,19.7724,127600.0
2009-10-30 12:30:00,33.04,33.1,32.94,32.95,157000.0,19.7664,19.8023,19.7066,19.7125,157000.0
2009-10-30 12:35:00,32.95,32.99,32.93,32.94,93600.0,19.7125,19.7365,19.7006,19.7066,93600.0
2009-10-30 12:40:00,32.94,33.11,32.94,32.99,147400.0,19.7066,19.8083,19.7066,19.7365,147400.0
2009-10-30 12:45:00,33.0,33.02,32.93,33.0,269600.0,19.7425,19.7544,19.7006,19.7425,269600.0
2009-10-30 12:50:00,32.99,33.05,32.97,33.02,146400.0,19.7365,19.7724,19.7245,19.7544,146400.0
2009-10-30 12:55:00,33.02,33.04,32.99,33.02,113800.0,19.7544,19.7664,19.7365,19.7544,113800.0
2009-10-30 13:00:00,33.03,33.13,33.03,33.13,85600.0,19.7604,19.8202,19.7604,19.8202,85600.0
2009-10-30 13:05:00,33.13,33.13,33.07,33.08,87000.0,19.8202,19.8202,19.7843,19.7903,87000.0
2009-10-30 13:10:00,33.08,33.13,33.07,33.1,77400.0,19.7903,19.8202,19.7843,19.8023,77400.0
2009-10-30 13:15:00,33.1,33.1,33.06,33.08,41800.0,19.8023,19.8023,19.7784,19.7903,41800.0
2009-10-30 13:20:00,33.08,33.11,33.02,33.11,83200.0,19.7903,19.8083,19.7544,19.8083,83200.0
2009-10-30 13:25:00,33.12,33.18,33.11,33.16,74200.0,19.8143,19.8501,19.8083,19.8382,74200.0
2009-10-30 13:30:00,33.16,33.18,33.04,33.08,71000.0,19.8382,19.8501,19.7664,19.7903,71000.0
2009-10-30 13:35:00,33.09,33.15,33.07,33.14,80000.0,19.7963,19.8322,19.7843,19.8262,80000.0
2009-10-30 13:40:00,33.14,33.22,33.13,33.22,85400.0,19.8262,19.8741,19.8202,19.8741,85400.0
2009-10-30 13:45:00,33.21,33.22,33.16,33.16,51400.0,19.8681,19.8741,19.8382,19.8382,51400.0
2009-10-30 13:50:00,33.15,33.18,33.15,33.16,23400.0,19.8322,19.8501,19.8322,19.8382,23400.0
2009-10-30 13:55:00,33.16,33.16,33.1,33.12,49000.0,19.8382,19.8382,19.8023,19.8143,49000.0
2009-10-30 14:00:00,33.1,33.13,33.08,33.13,84600.0,19.8023,19.8202,19.7903,19.8202,84600.0
2009-10-30 14:05:00,33.13,33.24,33.12,33.21,85600.0,19.8202,19.886,19.8143,19.8681,85600.0
2009-10-30 14:10:00,33.2,33.2,33.15,33.17,32400.0,19.8621,19.8621,19.8322,19.8442,32400.0
2009-10-30 14:15:00,33.16,33.17,33.12,33.13,76200.0,19.8382,19.8442,19.8143,19.8202,76200.0
2009-10-30 14:20:00,33.13,33.18,33.13,33.17,98200.0,19.8202,19.8501,19.8202,19.8442,98200.0
2009-10-30 14:25:00,33.18,33.18,33.11,33.11,55800.0,19.8501,19.8501,19.8083,19.8083,55800.0
2009-10-30 14:30:00,33.11,33.12,33.07,33.09,47600.0,19.8083,19.8143,19.7843,19.7963,47600.0
2009-10-30 14:35:00,33.09,33.12,33.02,33.11,112600.0,19.7963,19.8143,19.7544,19.8083,112600.0
2009-10-30 14:40:00,33.11,33.15,33.1,33.13,69800.0,19.8083,19.8322,19.8023,19.8202,69800.0
2009-10-30 14:45:00,33.13,33.15,33.1,33.1,80800.0,19.8202,19.8322,19.8023,19.8023,80800.0
2009-10-30 14:50:00,33.1,33.17,33.1,33.17,58200.0,19.8023,19.8442,19.8023,19.8442,58200.0
2009-10-30 14:55:00,33.16,33.19,33.1,33.13,90800.0,19.8382,19.8561,19.8023,19.8202,90800.0
2009-10-30 15:00:00,33.13,33.15,33.11,33.12,103200.0,19.8202,19.8322,19.8083,19.8143,103200.0
2009-10-30 15:05:00,33.13,33.13,33.03,33.09,127600.0,19.8202,19.8202,19.7604,19.7963,127600.0
2009-10-30 15:10:00,33.09,33.17,33.08,33.16,90800.0,19.7963,19.8442,19.7903,19.8382,90800.0
2009-10-30 15:15:00,33.14,33.18,33.13,33.13,93000.0,19.8262,19.8501,19.8202,19.8202,93000.0
2009-10-30 15:20:00,33.13,33.16,33.09,33.15,86200.0,19.8202,19.8382,19.7963,19.8322,86200.0
2009-10-30 15:25:00,33.15,33.16,33.09,33.15,163000.0,19.8322,19.8382,19.7963,19.8322,163000.0
2009-10-30 15:30:00,33.15,33.21,33.13,33.2,133200.0,19.8322,19.8681,19.8202,19.8621,133200.0
2009-10-30 15:35:00,33.2,33.22,33.14,33.17,196000.0,19.8621,19.8741,19.8262,19.8442,196000.0
2009-10-30 15:40:00,33.17,33.19,33.1,33.11,171800.0,19.8442,19.8561,19.8023,19.8083,171800.0
2009-10-30 15:45:00,33.11,33.14,33.09,33.13,150200.0,19.8083,19.8262,19.7963,19.8202,150200.0
2009-10-30 15:50:00,33.13,33.13,33.0,33.02,369800.0,19.8202,19.8202,19.7425,19.7544,369800.0
2009-10-30 15:55:00,33.02,33.05,32.95,32.97,449200.0,19.7544,19.7724,19.7125,19.7245,449200.0
2009-11-02 09:30:00,33.08,33.14,32.96,33.04,275200.0,19.7903,19.8262,19.7185,19.7664,275200.0
2009-11-02 09:35:00,33.04,33.08,33.01,33.05,104000.0,19.7664,19.7903,19.7484,19.7724,104000.0
2009-11-02 09:40:00,33.06,33.07,32.93,33.01,102000.0,19.7784,19.7843,19.7006,19.7484,102000.0
2009-11-02 09:45:00,33.01,33.02,32.93,32.96,73200.0,19.7484,19.7544,19.7006,19.7185,73200.0
2009-11-02 09:50:00,32.96,32.99,32.94,32.97,124000.0,19.7185,19.7365,19.7066,19.7245,124000.0
2009-11-02 09:55:00,32.97,33.01,32.89,32.92,125800.0,19.7245,19.7484,19.6767,19.6946,125800.0
2009-11-02 10:00:00,32.92,33.08,32.92,33.07,273800.0,19.6946,19.7903,19.6946,19.7843,273800.0
2009-11-02 10:05:00,33.07,33.11,32.99,32.99,60600.0,19.7843,19.8083,19.7365,19.7365,60600.0
2009-11-02 10:10:00,32.99,33.02,32.97,33.01,103000.0,19.7365,19.7544,19.7245,19.7484,103000.0
2009-11-02 10:15:00,33.02,33.02,32.94,32.94,141600.0,19.7544,19.7544,19.7066,19.7066,141600.0
2009-11-02 10:20:00,32.94,32.95,32.88,32.88,103400.0,19.7066,19.7125,19.6707,19.6707,103400.0
2009-11-02 10:25:00,32.9,32.99,32.87,32.97,110600.0,19.6826,19.7365,19.6647,19.7245,110600.0
2009-11-02 10:30:00,32.97,33.0,32.94,32.99,65000.0,19.7245,19.7425,19.7066,19.7365,65000.0
2009-11-02 10:35:00,32.99,33.02,32.98,33.02,42600.0,19.7365,19.7544,19.7305,19.7544,42600.0
2009-11-02 10:40:00,33.02,33.03,32.97,32.98,40600.0,19.7544,19.7604,19.7245,19.7305,40600.0
2009-11-02 10:45:00,32.98,32.98,32.9,32.94,69600.0,19.7305,19.7305,19.6826,19.7066,69600.0
2009-11-02 10:50:00,32.94,32.96,32.93,32.93,96200.0,19.7066,19.7185,19.7006,19.7006,96200.0
2009-11-02 10:55:00,32.94,32.96,32.93,32.96,38600.0,19.7066,19.7185,19.7006,19.7185,38600.0
2009-11-02 11:00:00,32.95,32.96,32.92,32.95,82400.0,19.7125,19.7185,19.6946,19.7125,82400.0
2009-11-02 11:05:00,32.94,32.96,32.9,32.9,62800.0,19.7066,19.7185,19.6826,19.6826,62800.0
2009-11-02 11:10:00,32.9,32.93,32.89,32.92,95000.0,19.6826,19.7006,19.6767,19.6946,95000.0
2009-11-02 11:15:00,32.92,32.92,32.9,32.92,55000.0,19.6946,19.6946,19.6826,19.6946,55000.0
2009-11-02 11:20:00,32.91,32.94,32.91,32.92,118600.0,19.6886,19.7066,19.6886,19.6946,118600.0
2009-11-02 11:25:00,32.92,32.92,32.86,32.86,89200.0,19.6946,19.6946,19.6587,19.6587,89200.0
2009-11-02 11:30:00,32.87,32.87,32.83,32.83,110000.0,19.6647,19.6647,19.6408,19.6408,110000.0
2009-11-02 11:35:00,32.84,32.89,32.83,32.86,37800.0,19.6467,19.6767,19.6408,19.6587,37800.0
2009-11-02 11:40:00,32.87,32.93,32.87,32.92,38800.0,19.6647,19.7006,19.6647,19.6946,38800.0
2009-11-02 11:45:00,32.92,32.93,32.87,32.87,29200.0,19.6946,19.7006,19.6647,19.6647,29200.0
2009-11-02 11:50:00,32.88,32.88,32.87,32.88,21000.0,19.6707,19.6707,19.6647,19.6707,21000.0
2009-11-02 11:55:00,32.88,32.92,32.88,32.9,126800.0,19.6707,19.6946,19.6707,19.6826,126800.0
2009-11-02 12:00:00,32.91,32.91,32.86,32.87,13600.0,19.6886,19.6886,19.6587,19.6647,13600.0
2009-11-02 12:05:00,32.87,32.88,32.85,32.88,23200.0,19.6647,19.6707,19.6527,19.6707,23200.0
2009-11-02 12:10:00,32.87,32.89,32.87,32.89,13000.0,19.6647,19.6767,19.6647,19.6767,13000.0
2009-11-02 12:15:00,32.9,32.91,32.86,32.9,24800.0,19.6826,19.6886,19.6587,19.6826,24800.0
2009-11-02 12:20:00,32.9,32.92,32.89,32.9,36600.0,19.6826,19.6946,19.6767,19.6826,36600.0
2009-11-02 12:25:00,32.9,32.91,32.9,32.9,46600.0,19.6826,19.6886,19.6826,19.6826,46600.0
2009-11-02 12:30:00,32.9,32.92,32.88,32.88,64400.0,19.6826,19.6946,19.6707,19.6707,64400.0
2009-11-02 12:35:00,32.89,32.91,32.89,32.89,39200.0,19.6767,19.6886,19.6767,19.6767,39200.0
2009-11-02 12:40:00,32.9,32.9,32.85,32.85,28000.0,19.6826,19.6826,19.6527,19.6527,28000.0
2009-11-02 12:45:00,32.85,32.87,32.84,32.85,36600.0,19.6527,19.6647,19.6467,19.6527,36600.0
2009-11-02 12:50:00,32.86,32.88,32.74,32.79,110600.0,19.6587,19.6707,19.5869,19.6168,110600.0
2009-11-02 12:55:00,32.79,32.8,32.71,32.71,25000.0,19.6168,19.6228,19.569,19.569,25000.0
2009-11-02 13:00:00,32.72,32.8,32.7,32.78,80800.0,19.5749,19.6228,19.563,19.6108,80800.0
2009-11-02 13:05:00,32.78,32.79,32.76,32.77,43800.0,19.6108,19.6168,19.5989,19.6049,43800.0
2009-11-02 13:10:00,32.77,32.81,32.76,32.81,45800.0,19.6049,19.6288,19.5989,19.6288,45800.0
2009-11-02 13:15:00,32.81,32.82,32.77,32.79,45000.0,19.6288,19.6348,19.6049,19.6168,45000.0
2009-11-02 13:20:00,32.79,32.8,32.74,32.74,38600.0,19.6168,19.6228,19.5869,19.5869,38600.0
2009-11-02 13:25:00,32.74,32.75,32.7,32.72,50400.0,19.5869,19.5929,19.563,19.5749,50400.0
2009-11-02 13:30:00,32.72,32.73,32.7,32.71,50200.0,19.5749,19.5809,19.563,19.569,50200.0
2009-11-02 13:35:00,32.71,32.74,32.71,32.74,46600.0,19.569,19.5869,19.569,19.5869,46600.0
2009-11-02 13:40:00,32.74,32.78,32.74,32.77,47800.0,19.5869,19.6108,19.5869,19.6049,47800.0
2009-11-02 13:45:00,32.77,32.77,32.74,32.76,38800.0,19.6049,19.6049,19.5869,19.5989,38800.0
2009-11-02 13:50:00,32.76,32.78,32.71,32.73,45400.0,19.5989,19.6108,19.569,19.5809,45400.0
2009-11-02 13:55:00,32.73,32.77,32.73,32.74,36400.0,19.5809,19.6049,19.5809,19.5869,36400.0
2009-11-02 14:00:00,32.74,32.79,32.73,32.77,37400.0,19.5869,19.6168,19.5809,19.6049,37400.0
2009-11-02 14:05:00,32.77,32.77,32.7,32.71,60400.0,19.6049,19.6049,19.563,19.569,60400.0
2009-11-02 14:10:00,32.72,32.79,32.72,32.77,30200.0,19.5749,19.6168,19.5749,19.6049,30200.0
2009-11-02 14:15:00,32.77,32.79,32.76,32.76,49600.0,19.6049,19.6168,19.5989,19.5989,49600.0
2009-11-02 14:20:00,32.77,32.82,32.76,32.77,53200.0,19.6049,19.6348,19.5989,19.6049,53200.0
2009-11-02 14:25:00,32.78,32.82,32.77,32.82,22600.0,19.6108,19.6348,19.6049,19.6348,22600.0
2009-11-02 14:30:00,32.82,32.83,32.8,32.81,54400.0,19.6348,19.6408,19.6228,19.6288,54400.0
2009-11-02 14:35:00,32.81,32.87,32.81,32.85,53200.0,19.6288,19.6647,19.6288,19.6527,53200.0
2009-11-02 14:40:00,32.85,32.87,32.84,32.84,61800.0,19.6527,19.6647,19.6467,19.6467,61800.0
2009-11-02 14:45:00,32.84,32.85,32.83,32.84,23600.0,19.6467,19.6527,19.6408,19.6467,23600.0
2009-11-02 14:50:00,32.84,32.88,32.82,32.87,76400.0,19.6467,19.6707,19.6348,19.6647,76400.0
2009-11-02 14:55:00,32.86,32.87,32.76,32.79,75000.0,19.6587,19.6647,19.5989,19.6168,75000.0
2009-11-02 15:00:00,32.79,32.88,32.79,32.85,64600.0,19.6168,19.6707,19.6168,19.6527,64600.0
2009-11-02 15:05:00,32.85,32.86,32.83,32.85,119000.0,19.6527,19.6587,19.6408,19.6527,119000.0
2009-11-02 15:10:00,32.85,32.88,32.85,32.86,79000.0,19.6527,19.6707,19.6527,19.6587,79000.0
2009-11-02 15:15:00,32.85,32.85,32.82,32.82,34200.0,19.6527,19.6527,19.6348,19.6348,34200.0
2009-11-02 15:20:00,32.81,32.82,32.78,32.82,76200.0,19.6288,19.6348,19.6108,19.6348,76200.0
2009-11-02 15:25:00,32.82,32.84,32.82,32.84,50200.0,19.6348,19.6467,19.6348,19.6467,50200.0
2009-11-02 15:30:00,32.84,32.87,32.83,32.84,131400.0,19.6467,19.6647,19.6408,19.6467,131400.0
2009-11-02 15:35:00,32.84,32.88,32.84,32.87,119800.0,19.6467,19.6707,19.6467,19.6647,119800.0
2009-11-02 15:40:00,32.87,32.9,32.86,32.88,126400.0,19.6647,19.6826,19.6587,19.6707,126400.0
2009-11-02 15:45:00,32.88,32.89,32.86,32.88,91200.0,19.6707,19.6767,19.6587,19.6707,91200.0
2009-11-02 15:50:00,32.87,32.88,32.87,32.88,191200.0,19.6647,19.6707,19.6647,19.6707,191200.0
2009-11-02 15:55:00,32.88,32.9,32.84,32.87,318000.0,19.6707,19.6826,19.6467,19.6647,318000.0
2009-11-03 09:30:00,32.79,32.85,32.63,32.65,109400.0,19.6168,19.6527,19.5211,19.5331,109400.0
2009-11-03 09:35:00,32.66,32.8,32.65,32.79,61000.0,19.5391,19.6228,19.5331,19.6168,61000.0
2009-11-03 09:40:00,32.77,32.82,32.68,32.69,44600.0,19.6049,19.6348,19.551,19.557,44600.0
2009-11-03 09:45:00,32.68,32.75,32.63,32.63,47200.0,19.551,19.5929,19.5211,19.5211,47200.0
2009-11-03 09:50:00,32.63,32.7,32.63,32.65,70800.0,19.5211,19.563,19.5211,19.5331,70800.0
2009-11-03 09:55:00,32.65,32.72,32.63,32.63,54800.0,19.5331,19.5749,19.5211,19.5211,54800.0
2009-11-03 10:00:00,32.63,32.71,32.63,32.67,69600.0,19.5211,19.569,19.5211,19.545,69600.0
2009-11-03 10:05:00,32.66,32.72,32.63,32.67,50600.0,19.5391,19.5749,19.5211,19.545,50600.0
2009-11-03 10:10:00,32.66,32.7,32.66,32.68,46400.0,19.5391,19.563,19.5391,19.551,46400.0
2009-11-03 10:15:00,32.68,32.7,32.6,32.6,61400.0,19.551,19.563,19.5032,19.5032,61400.0
2009-11-03 10:20:00,32.62,32.62,32.58,32.6,49600.0,19.5151,19.5151,19.4912,19.5032,49600.0
2009-11-03 10:25:00,32.61,32.65,32.6,32.63,50400.0,19.5091,19.5331,19.5032,19.5211,50400.0
2009-11-03 10:30:00,32.63,32.71,32.62,32.71,32600.0,19.5211,19.569,19.5151,19.569,32600.0
2009-11-03 10:35:00,32.72,32.74,32.65,32.65,42200.0,19.5749,19.5869,19.5331,19.5331,42200.0
2009-11-03 10:40:00,32.66,32.76,32.66,32.74,38800.0,19.5391,19.5989,19.5391,19.5869,38800.0
2009-11-03 10:45:00,32.74,32.76,32.7,32.73,24800.0,19.5869,19.5989,19.563,19.5809,24800.0
2009-11-03 10:50:00,32.73,32.75,32.68,32.69,36000.0,19.5809,19.5929,19.551,19.557,36000.0
2009-11-03 10:55:00,32.7,32.71,32.62,32.63,45600.0,19.563,19.569,19.5151,19.5211,45600.0
2009-11-03 11:00:00,32.62,32.63,32.47,32.49,91800.0,19.5151,19.5211,19.4254,19.4374,91800.0
2009-11-03 11:05:00,32.48,32.52,32.42,32.42,103000.0,19.4314,19.4553,19.3955,19.3955,103000.0
2009-11-03 11:10:00,32.42,32.45,32.4,32.45,52200.0,19.3955,19.4134,19.3835,19.4134,52200.0
2009-11-03 11:15:00,32.45,32.47,32.44,32.45,60800.0,19.4134,19.4254,19.4074,19.4134,60800.0
2009-11-03 11:20:00,32.46,32.49,32.44,32.49,24800.0,19.4194,19.4374,19.4074,19.4374,24800.0
2009-11-03 11:25:00,32.48,32.49,32.43,32.48,57000.0,19.4314,19.4374,19.4015,19.4314,57000.0
2009-11-03 11:30:00,32.48,32.5,32.47,32.48,43400.0,19.4314,19.4433,19.4254,19.4314,43400.0
2009-11-03 11:35:00,32.48,32.48,32.43,32.44,19400.0,19.4314,19.4314,19.4015,19.4074,19400.0
2009-11-03 11:40:00,32.45,32.45,32.4,32.4,22200.0,19.4134,19.4134,19.3835,19.3835,22200.0
2009-11-03 11:45:00,32.4,32.42,32.39,32.4,35400.0,19.3835,19.3955,19.3775,19.3835,35400.0
2009-11-03 11:50:00,32.4,32.4,32.35,32.37,50200.0,19.3835,19.3835,19.3536,19.3656,50200.0
2009-11-03 11:55:00,32.37,32.43,32.37,32.42,28400.0,19.3656,19.4015,19.3656,19.3955,28400.0
2009-11-03 12:00:00,32.42,32.48,32.42,32.46,36800.0,19.3955,19.4314,19.3955,19.4194,36800.0
2009-11-03 12:05:00,32.46,32.49,32.45,32.48,27600.0,19.4194,19.4374,19.4134,19.4314,27600.0
2009-11-03 12:10:00,32.48,32.48,32.43,32.43,40200.0,19.4314,19.4314,19.4015,19.4015,40200.0
2009-11-03 12:15:00,32.43,32.44,32.43,32.43,38600.0,19.4015,19.4074,19.4015,19.4015,38600.0
2009-11-03 12:20:00,32.43,32.46,32.43,32.45,37200.0,19.4015,19.4194,19.4015,19.4134,37200.0
2009-11-03 12:25:00,32.44,32.46,32.43,32.45,63400.0,19.4074,19.4194,19.4015,19.4134,63400.0
2009-11-03 12:30:00,32.45,32.49,32.45,32.48,35600.0,19.4134,19.4374,19.4134,19.4314,35600.0
2009-11-03 12:35:00,32.49,32.6,32.47,32.55,71200.0,19.4374,19.5032,19.4254,19.4732,71200.0
2009-11-03 12:40:00,32.56,32.59,32.56,32.58,43200.0,19.4792,19.4972,19.4792,19.4912,43200.0
2009-11-03 12:45:00,32.58,32.59,32.57,32.57,60000.0,19.4912,19.4972,19.4852,19.4852,60000.0
2009-11-03 12:50:00,32.57,32.59,32.56,32.56,23200.0,19.4852,19.4972,19.4792,19.4792,23200.0
2009-11-03 12:55:00,32.57,32.57,32.54,32.56,19400.0,19.4852,19.4852,19.4673,19.4792,19400.0
2009-11-03 13:00:00,32.56,32.58,32.56,32.58,29400.0,19.4792,19.4912,19.4792,19.4912,29400.0
2009-11-03 13:05:00,32.59,32.64,32.59,32.62,43200.0,19.4972,19.5271,19.4972,19.5151,43200.0
2009-11-03 13:10:00,32.62,32.62,32.57,32.58,50200.0,19.5151,19.5151,19.4852,19.4912,50200.0
2009-11-03 13:15:00,32.58,32.58,32.55,32.56,25600.0,19.4912,19.4912,19.4732,19.4792,25600.0
2009-11-03 13:20:00,32.56,32.58,32.55,32.55,55000.0,19.4792,19.4912,19.4732,19.4732,55000.0
2009-11-03 13:25:00,32.54,32.58,32.53,32.57,56800.0,19.4673,19.4912,19.4613,19.4852,56800.0
2009-11-03 13:30:00,32.57,32.6,32.55,32.59,79400.0,19.4852,19.5032,19.4732,19.4972,79400.0
2009-11-03 13:35:00,32.59,32.6,32.56,32.58,59600.0,19.4972,19.5032,19.4792,19.4912,59600.0
2009-11-03 13:40:00,32.59,32.6,32.59,32.59,27000.0,19.4972,19.5032,19.4972,19.4972,27000.0
2009-11-03 13:45:00,32.59,32.59,32.54,32.54,32400.0,19.4972,19.4972,19.4673,19.4673,32400.0
2009-11-03 13:50:00,32.55,32.57,32.55,32.55,34000.0,19.4732,19.4852,19.4732,19.4732,34000.0
2009-11-03 13:55:00,32.54,32.55,32.52,32.54,24200.0,19.4673,19.4732,19.4553,19.4673,24200.0
2009-11-03 14:00:00,32.55,32.58,32.52,32.52,83800.0,19.4732,19.4912,19.4553,19.4553,83800.0
2009-11-03 14:05:00,32.52,32.52,32.49,32.5,51000.0,19.4553,19.4553,19.4374,19.4433,51000.0
2009-11-03 14:10:00,32.49,32.51,32.47,32.47,41400.0,19.4374,19.4493,19.4254,19.4254,41400.0
2009-11-03 14:15:00,32.47,32.49,32.47,32.49,25000.0,19.4254,19.4374,19.4254,19.4374,25000.0
2009-11-03 14:20:00,32.49,32.52,32.47,32.47,76800.0,19.4374,19.4553,19.4254,19.4254,76800.0
2009-11-03 14:25:00,32.47,32.48,32.45,32.46,55400.0,19.4254,19.4314,19.4134,19.4194,55400.0
2009-11-03 14:30:00,32.46,32.48,32.45,32.45,50800.0,19.4194,19.4314,19.4134,19.4134,50800.0
2009-11-03 14:35:00,32.45,32.47,32.38,32.4,89400.0,19.4134,19.4254,19.3715,19.3835,89400.0
2009-11-03 14:40:00,32.4,32.43,32.4,32.42,31400.0,19.3835,19.4015,19.3835,19.3955,31400.0
2009-11-03 14:45:00,32.43,32.43,32.4,32.43,41800.0,19.4015,19.4015,19.3835,19.4015,41800.0
2009-11-03 14:50:00,32.43,32.44,32.38,32.38,45600.0,19.4015,19.4074,19.3715,19.3715,45600.0
2009-11-03 14:55:00,32.38,32.4,32.35,32.37,63000.0,19.3715,19.3835,19.3536,19.3656,63000.0
2009-11-03 15:00:00,32.37,32.39,32.34,32.34,92800.0,19.3656,19.3775,19.3476,19.3476,92800.0
2009-11-03 15:05:00,32.34,32.39,32.34,32.35,82000.0,19.3476,19.3775,19.3476,19.3536,82000.0
2009-11-03 15:10:00,32.35,32.38,32.31,32.32,98200.0,19.3536,19.3715,19.3297,19.3356,98200.0
2009-11-03 15:15:00,32.32,32.38,32.32,32.38,49000.0,19.3356,19.3715,19.3356,19.3715,49000.0
2009-11-03 15:20:00,32.38,32.38,32.37,32.37,83200.0,19.3715,19.3715,19.3656,19.3656,83200.0
2009-11-03 15:25:00,32.38,32.38,32.37,32.37,95200.0,19.3715,19.3715,19.3656,19.3656,95200.0
2009-11-03 15:30:00,32.38,32.45,32.37,32.45,170000.0,19.3715,19.4134,19.3656,19.4134,170000.0
2009-11-03 15:35:00,32.45,32.48,32.45,32.48,98600.0,19.4134,19.4314,19.4134,19.4314,98600.0
2009-11-03 15:40:00,32.48,32.51,32.48,32.5,181800.0,19.4314,19.4493,19.4314,19.4433,181800.0
2009-11-03 15:45:00,32.5,32.54,32.49,32.52,148400.0,19.4433,19.4673,19.4374,19.4553,148400.0
2009-11-03 15:50:00,32.52,32.54,32.47,32.54,167800.0,19.4553,19.4673,19.4254,19.4673,167800.0
2009-11-03 15:55:00,32.54,32.54,32.49,32.51,240200.0,19.4673,19.4673,19.4374,19.4493,240200.0
2009-11-04 09:30:00,32.54,32.61,32.45,32.45,117600.0,19.4673,19.5091,19.4134,19.4134,117600.0
2009-11-04 09:35:00,32.45,32.5,32.38,32.45,89000.0,19.4134,19.4433,19.3715,19.4134,89000.0
2009-11-04 09:40:00,32.46,32.46,32.43,32.43,36400.0,19.4194,19.4194,19.4015,19.4015,36400.0
2009-11-04 09:45:00,32.43,32.45,32.4,32.43,45000.0,19.4015,19.4134,19.3835,19.4015,45000.0
2009-11-04 09:50:00,32.43,32.46,32.38,32.39,49600.0,19.4015,19.4194,19.3715,19.3775,49600.0
2009-11-04 09:55:00,32.38,32.4,32.35,32.36,65600.0,19.3715,19.3835,19.3536,19.3596,65600.0
2009-11-04 10:00:00,32.35,32.5,32.3,32.4,140600.0,19.3536,19.4433,19.3237,19.3835,140600.0
2009-11-04 10:05:00,32.41,32.43,32.35,32.35,74400.0,19.3895,19.4015,19.3536,19.3536,74400.0
2009-11-04 10:10:00,32.35,32.41,32.35,32.38,77000.0,19.3536,19.3895,19.3536,19.3715,77000.0
2009-11-04 10:15:00,32.38,32.42,32.36,32.36,45800.0,19.3715,19.3955,19.3596,19.3596,45800.0
2009-11-04 10:20:00,32.37,32.38,32.34,32.34,53600.0,19.3656,19.3715,19.3476,19.3476,53600.0
2009-11-04 10:25:00,32.34,32.35,32.29,32.31,52800.0,19.3476,19.3536,19.3177,19.3297,52800.0
2009-11-04 10:30:00,32.32,32.32,32.25,32.27,126400.0,19.3356,19.3356,19.2938,19.3057,126400.0
2009-11-04 10:35:00,32.27,32.27,32.25,32.26,85200.0,19.3057,19.3057,19.2938,19.2998,85200.0
2009-11-04 10:40:00,32.26,32.31,32.25,32.3,48200.0,19.2998,19.3297,19.2938,19.3237,48200.0
2009-11-04 10:45:00,32.3,32.35,32.28,32.3,48400.0,19.3237,19.3536,19.3117,19.3237,48400.0
2009-11-04 10:50:00,32.3,32.33,32.3,32.32,23800.0,19.3237,19.3416,19.3237,19.3356,23800.0
2009-11-04 10:55:00,32.33,32.35,32.31,32.31,48000.0,19.3416,19.3536,19.3297,19.3297,48000.0
2009-11-04 11:00:00,32.31,32.32,32.25,32.26,48800.0,19.3297,19.3356,19.2938,19.2998,48800.0
2009-11-04 11:05:00,32.26,32.29,32.24,32.24,72000.0,19.2998,19.3177,19.2878,19.2878,72000.0
2009-11-04 11:10:00,32.24,32.32,32.24,32.32,111600.0,19.2878,19.3356,19.2878,19.3356,111600.0
2009-11-04 11:15:00,32.32,32.36,32.32,32.33,39400.0,19.3356,19.3596,19.3356,19.3416,39400.0
2009-11-04 11:20:00,32.32,32.39,32.32,32.39,12200.0,19.3356,19.3775,19.3356,19.3775,12200.0
2009-11-04 11:25:00,32.38,32.41,32.38,32.4,29800.0,19.3715,19.3895,19.3715,19.3835,29800.0
2009-11-04 11:30:00,32.39,32.42,32.38,32.41,23600.0,19.3775,19.3955,19.3715,19.3895,23600.0
2009-11-04 11:35:00,32.42,32.46,32.4,32.4,62800.0,19.3955,19.4194,19.3835,19.3835,62800.0
2009-11-04 11:40:00,32.4,32.41,32.38,32.41,81800.0,19.3835,19.3895,19.3715,19.3895,81800.0
2009-11-04 11:45:00,32.4,32.43,32.38,32.38,53600.0,19.3835,19.4015,19.3715,19.3715,53600.0
2009-11-04 11:50:00,32.38,32.4,32.37,32.38,60000.0,19.3715,19.3835,19.3656,19.3715,60000.0
2009-11-04 11:55:00,32.38,32.42,32.38,32.41,50400.0,19.3715,19.3955,19.3715,19.3895,50400.0
2009-11-04 12:00:00,32.41,32.42,32.38,32.39,48200.0,19.3895,19.3955,19.3715,19.3775,48200.0
2009-11-04 12:05:00,32.4,32.42,32.4,32.41,41600.0,19.3835,19.3955,19.3835,19.3895,41600.0
2009-11-04 12:10:00,32.41,32.41,32.37,32.38,60000.0,19.3895,19.3895,19.3656,19.3715,60000.0
2009-11-04 12:15:00,32.38,32.38,32.34,32.35,46400.0,19.3715,19.3715,19.3476,19.3536,46400.0
2009-11-04 12:20:00,32.35,32.41,32.35,32.4,23800.0,19.3536,19.3895,19.3536,19.3835,23800.0
2009-11-04 12:25:00,32.4,32.44,32.4,32.43,22000.0,19.3835,19.4074,19.3835,19.4015,22000.0
2009-11-04 12:30:00,32.43,32.43,32.42,32.42,39000.0,19.4015,19.4015,19.3955,19.3955,39000.0
2009-11-04 12:35:00,32.42,32.43,32.41,32.42,54400.0,19.3955,19.4015,19.3895,19.3955,54400.0
2009-11-04 12:40:00,32.42,32.44,32.4,32.42,47200.0,19.3955,19.4074,19.3835,19.3955,47200.0
2009-11-04 12:45:00,32.41,32.42,32.41,32.41,16600.0,19.3895,19.3955,19.3895,19.3895,16600.0
2009-11-04 12:50:00,32.42,32.44,32.38,32.4,64600.0,19.3955,19.4074,19.3715,19.3835,64600.0
2009-11-04 12:55:00,32.41,32.43,32.39,32.4,78400.0,19.3895,19.4015,19.3775,19.3835,78400.0
2009-11-04 13:00:00,32.4,32.41,32.37,32.38,129000.0,19.3835,19.3895,19.3656,19.3715,129000.0
2009-11-04 13:05:00,32.38,32.39,32.35,32.36,63600.0,19.3715,19.3775,19.3536,19.3596,63600.0
2009-11-04 13:10:00,32.35,32.36,32.31,32.31,74000.0,19.3536,19.3596,19.3297,19.3297,74000.0
2009-11-04 13:15:00,32.32,32.33,32.31,32.32,31600.0,19.3356,19.3416,19.3297,19.3356,31600.0
2009-11-04 13:20:00,32.32,32.38,32.32,32.35,43000.0,19.3356,19.3715,19.3356,19.3536,43000.0
2009-11-04 13:25:00,32.35,32.35,32.32,32.35,37800.0,19.3536,19.3536,19.3356,19.3536,37800.0
2009-11-04 13:30:00,32.35,32.36,32.33,32.35,159400.0,19.3536,19.3596,19.3416,19.3536,159400.0
2009-11-04 13:35:00,32.35,32.43,32.34,32.43,310800.0,19.3536,19.4015,19.3476,19.4015,310800.0
2009-11-04 13:40:00,32.43,32.44,32.4,32.43,58800.0,19.4015,19.4074,19.3835,19.4015,58800.0
2009-11-04 13:45:00,32.43,32.46,32.42,32.45,36200.0,19.4015,19.4194,19.3955,19.4134,36200.0
2009-11-04 13:50:00,32.45,32.46,32.45,32.45,26600.0,19.4134,19.4194,19.4134,19.4134,26600.0
2009-11-04 13:55:00,32.45,32.46,32.44,32.46,29200.0,19.4134,19.4194,19.4074,19.4194,29200.0
2009-11-04 14:00:00,32.46,32.51,32.45,32.5,33000.0,19.4194,19.4493,19.4134,19.4433,33000.0
2009-11-04 14:05:00,32.49,32.52,32.49,32.51,45200.0,19.4374,19.4553,19.4374,19.4493,45200.0
2009-11-04 14:10:00,32.51,32.54,32.5,32.52,29200.0,19.4493,19.4673,19.4433,19.4553,29200.0
2009-11-04 14:15:00,32.52,32.58,32.41,32.45,75000.0,19.4553,19.4912,19.3895,19.4134,75000.0
2009-11-04 14:20:00,32.46,32.58,32.42,32.51,69600.0,19.4194,19.4912,19.3955,19.4493,69600.0
2009-11-04 14:25:00,32.51,32.51,32.43,32.49,160000.0,19.4493,19.4493,19.4015,19.4374,160000.0
2009-11-04 14:30:00,32.49,32.58,32.47,32.55,136600.0,19.4374,19.4912,19.4254,19.4732,136600.0
2009-11-04 14:35:00,32.55,32.58,32.52,32.58,65200.0,19.4732,19.4912,19.4553,19.4912,65200.0
2009-11-04 14:40:00,32.57,32.69,32.57,32.66,78000.0,19.4852,19.557,19.4852,19.5391,78000.0
2009-11-04 14:45:00,32.67,32.7,32.66,32.67,68400.0,19.545,19.563,19.5391,19.545,68400.0
2009-11-04 14:50:00,32.67,32.68,32.64,32.66,103400.0,19.545,19.551,19.5271,19.5391,103400.0
2009-11-04 14:55:00,32.67,32.68,32.65,32.67,64400.0,19.545,19.551,19.5331,19.545,64400.0
2009-11-04 15:00:00,32.67,32.69,32.62,32.62,99000.0,19.545,19.557,19.5151,19.5151,99000.0
2009-11-04 15:05:00,32.62,32.67,32.62,32.63,60800.0,19.5151,19.545,19.5151,19.5211,60800.0
2009-11-04 15:10:00,32.63,32.67,32.6,32.6,72800.0,19.5211,19.545,19.5032,19.5032,72800.0
2009-11-04 15:15:00,32.6,32.6,32.56,32.59,87400.0,19.5032,19.5032,19.4792,19.4972,87400.0
2009-11-04 15:20:00,32.59,32.62,32.58,32.59,56600.0,19.4972,19.5151,19.4912,19.4972,56600.0
2009-11-04 15:25:00,32.59,32.65,32.59,32.6,74400.0,19.4972,19.5331,19.4972,19.5032,74400.0
2009-11-04 15:30:00,32.6,32.62,32.52,32.55,94800.0,19.5032,19.5151,19.4553,19.4732,94800.0
2009-11-04 15:35:00,32.55,32.58,32.51,32.53,90800.0,19.4732,19.4912,19.4493,19.4613,90800.0
2009-11-04 15:40:00,32.53,32.55,32.49,32.51,177000.0,19.4613,19.4732,19.4374,19.4493,177000.0
2009-11-04 15:45:00,32.5,32.51,32.45,32.48,149800.0,19.4433,19.4493,19.4134,19.4314,149800.0
2009-11-04 15:50:00,32.48,32.51,32.44,32.49,164400.0,19.4314,19.4493,19.4074,19.4374,164400.0
2009-11-04 15:55:00,32.49,32.5,32.42,32.45,305000.0,19.4374,19.4433,19.3955,19.4134,305000.0
2009-11-05 09:30:00,32.49,32.68,32.48,32.49,83600.0,19.4374,19.551,19.4314,19.4374,83600.0
2009-11-05 09:35:00,32.49,32.6,32.49,32.56,32200.0,19.4374,19.5032,19.4374,19.4792,32200.0
2009-11-05 09:40:00,32.54,32.7,32.54,32.66,42800.0,19.4673,19.563,19.4673,19.5391,42800.0
2009-11-05 09:45:00,32.66,32.73,32.63,32.72,41400.0,19.5391,19.5809,19.5211,19.5749,41400.0
2009-11-05 09:50:00,32.73,32.76,32.67,32.72,35000.0,19.5809,19.5989,19.545,19.5749,35000.0
2009-11-05 09:55:00,32.72,32.74,32.71,32.73,23000.0,19.5749,19.5869,19.569,19.5809,23000.0
2009-11-05 10:00:00,32.72,32.78,32.72,32.78,45800.0,19.5749,19.6108,19.5749,19.6108,45800.0
2009-11-05 10:05:00,32.77,32.8,32.77,32.78,19000.0,19.6049,19.6228,19.6049,19.6108,19000.0
2009-11-05 10:10:00,32.8,32.85,32.8,32.85,45000.0,19.6228,19.6527,19.6228,19.6527,45000.0
2009-11-05 10:15:00,32.85,32.85,32.8,32.8,46200.0,19.6527,19.6527,19.6228,19.6228,46200.0
2009-11-05 10:20:00,32.8,32.81,32.77,32.8,78200.0,19.6228,19.6288,19.6049,19.6228,78200.0
2009-11-05 10:25:00,32.8,32.82,32.76,32.77,41000.0,19.6228,19.6348,19.5989,19.6049,41000.0
2009-11-05 10:30:00,32.77,32.78,32.75,32.77,27200.0,19.6049,19.6108,19.5929,19.6049,27200.0
2009-11-05 10:35:00,32.77,32.86,32.77,32.83,57800.0,19.6049,19.6587,19.6049,19.6408,57800.0
2009-11-05 10:40:00,32.84,32.86,32.81,32.85,60000.0,19.6467,19.6587,19.6288,19.6527,60000.0
2009-11-05 10:45:00,32.86,32.9,32.85,32.89,84000.0,19.6587,19.6826,19.6527,19.6767,84000.0
2009-11-05 10:50:00,32.9,32.97,32.89,32.91,85000.0,19.6826,19.7245,19.6767,19.6886,85000.0
2009-11-05 10:55:00,32.91,32.98,32.91,32.98,53800.0,19.6886,19.7305,19.6886,19.7305,53800.0
2009-11-05 11:00:00,32.97,32.99,32.97,32.99,44600.0,19.7245,19.7365,19.7245,19.7365,44600.0
2009-11-05 11:05:00,32.99,33.04,32.97,33.03,107400.0,19.7365,19.7664,19.7245,19.7604,107400.0
2009-11-05 11:10:00,33.03,33.04,33.0,33.02,60200.0,19.7604,19.7664,19.7425,19.7544,60200.0
2009-11-05 11:15:00,33.02,33.02,32.99,33.02,65000.0,19.7544,19.7544,19.7365,19.7544,65000.0
2009-11-05 11:20:00,33.02,33.07,33.02,33.07,60000.0,19.7544,19.7843,19.7544,19.7843,60000.0
2009-11-05 11:25:00,33.06,33.13,33.06,33.13,60800.0,19.7784,19.8202,19.7784,19.8202,60800.0
2009-11-05 11:30:00,33.13,33.13,33.1,33.13,59400.0,19.8202,19.8202,19.8023,19.8202,59400.0
2009-11-05 11:35:00,33.12,33.13,33.1,33.1,55800.0,19.8143,19.8202,19.8023,19.8023,55800.0
2009-11-05 11:40:00,33.1,33.1,33.06,33.08,57600.0,19.8023,19.8023,19.7784,19.7903,57600.0
2009-11-05 11:45:00,33.08,33.09,33.04,33.08,45200.0,19.7903,19.7963,19.7664,19.7903,45200.0
2009-11-05 11:50:00,33.08,33.08,33.04,33.05,26000.0,19.7903,19.7903,19.7664,19.7724,26000.0
2009-11-05 11:55:00,33.05,33.09,33.05,33.07,27000.0,19.7724,19.7963,19.7724,19.7843,27000.0
2009-11-05 12:00:00,33.07,33.1,33.07,33.09,34800.0,19.7843,19.8023,19.7843,19.7963,34800.0
2009-11-05 12:05:00,33.1,33.1,33.06,33.08,113800.0,19.8023,19.8023,19.7784,19.7903,113800.0
2009-11-05 12:10:00,33.07,33.08,33.06,33.07,39800.0,19.7843,19.7903,19.7784,19.7843,39800.0
2009-11-05 12:15:00,33.07,33.08,33.06,33.06,35400.0,19.7843,19.7903,19.7784,19.7784,35400.0
2009-11-05 12:20:00,33.06,33.06,33.02,33.02,26800.0,19.7784,19.7784,19.7544,19.7544,26800.0
2009-11-05 12:25:00,33.02,33.02,32.98,33.0,59800.0,19.7544,19.7544,19.7305,19.7425,59800.0
2009-11-05 12:30:00,33.0,33.03,32.99,33.02,84600.0,19.7425,19.7604,19.7365,19.7544,84600.0
2009-11-05 12:35:00,33.02,33.06,33.02,33.03,60800.0,19.7544,19.7784,19.7544,19.7604,60800.0
2009-11-05 12:40:00,33.04,33.05,33.02,33.04,29200.0,19.7664,19.7724,19.7544,19.7664,29200.0
2009-11-05 12:45:00,33.04,33.05,33.02,33.04,37400.0,19.7664,19.7724,19.7544,19.7664,37400.0
2009-11-05 12:50:00,33.04,33.05,33.03,33.05,21400.0,19.7664,19.7724,19.7604,19.7724,21400.0
2009-11-05 12:55:00,33.05,33.07,33.05,33.07,33800.0,19.7724,19.7843,19.7724,19.7843,33800.0
2009-11-05 13:00:00,33.07,33.11,33.07,33.1,27800.0,19.7843,19.8083,19.7843,19.8023,27800.0
2009-11-05 13:05:00,33.1,33.11,33.1,33.11,30400.0,19.8023,19.8083,19.8023,19.8083,30400.0
2009-11-05 13:10:00,33.11,33.11,33.1,33.1,31800.0,19.8083,19.8083,19.8023,19.8023,31800.0
2009-11-05 13:15:00,33.1,33.1,33.09,33.09,53400.0,19.8023,19.8023,19.7963,19.7963,53400.0
2009-11-05 13:20:00,33.1,33.1,33.02,33.02,45800.0,19.8023,19.8023,19.7544,19.7544,45800.0
2009-11-05 13:25:00,33.01,33.05,33.0,33.05,32000.0,19.7484,19.7724,19.7425,19.7724,32000.0
2009-11-05 13:30:00,33.05,33.07,33.04,33.07,16800.0,19.7724,19.7843,19.7664,19.7843,16800.0
2009-11-05 13:35:00,33.07,33.07,33.04,33.06,55000.0,19.7843,19.7843,19.7664,19.7784,55000.0
2009-11-05 13:40:00,33.06,33.1,33.05,33.09,40600.0,19.7784,19.8023,19.7724,19.7963,40600.0
2009-11-05 13:45:00,33.1,33.14,33.1,33.13,47000.0,19.8023,19.8262,19.8023,19.8202,47000.0
2009-11-05 13:50:00,33.13,33.14,33.08,33.1,31600.0,19.8202,19.8262,19.7903,19.8023,31600.0
2009-11-05 13:55:00,33.09,33.12,33.09,33.11,28800.0,19.7963,19.8143,19.7963,19.8083,28800.0
2009-11-05 14:00:00,33.1,33.16,33.1,33.16,101000.0,19.8023,19.8382,19.8023,19.8382,101000.0
2009-11-05 14:05:00,33.16,33.16,33.11,33.15,63600.0,19.8382,19.8382,19.8083,19.8322,63600.0
2009-11-05 14:10:00,33.15,33.18,33.15,33.16,35000.0,19.8322,19.8501,19.8322,19.8382,35000.0
2009-11-05 14:15:00,33.16,33.19,33.15,33.19,40600.0,19.8382,19.8561,19.8322,19.8561,40600.0
2009-11-05 14:20:00,33.19,33.21,33.13,33.15,109400.0,19.8561,19.8681,19.8202,19.8322,109400.0
2009-11-05 14:25:00,33.15,33.2,33.15,33.18,80800.0,19.8322,19.8621,19.8322,19.8501,80800.0
2009-11-05 14:30:00,33.19,33.21,33.19,33.2,84600.0,19.8561,19.8681,19.8561,19.8621,84600.0
2009-11-05 14:35:00,33.2,33.2,33.12,33.12,96400.0,19.8621,19.8621,19.8143,19.8143,96400.0
2009-11-05 14:40:00,33.13,33.13,33.07,33.08,91200.0,19.8202,19.8202,19.7843,19.7903,91200.0
2009-11-05 14:45:00,33.08,33.11,33.06,33.11,63200.0,19.7903,19.8083,19.7784,19.8083,63200.0
2009-11-05 14:50:00,33.1,33.17,33.1,33.15,67200.0,19.8023,19.8442,19.8023,19.8322,67200.0
2009-11-05 14:55:00,33.15,33.18,33.14,33.16,56800.0,19.8322,19.8501,19.8262,19.8382,56800.0
2009-11-05 15:00:00,33.16,33.16,33.11,33.11,47200.0,19.8382,19.8382,19.8083,19.8083,47200.0
2009-11-05 15:05:00,33.1,33.12,33.1,33.11,39400.0,19.8023,19.8143,19.8023,19.8083,39400.0
2009-11-05 15:10:00,33.12,33.18,33.11,33.16,58600.0,19.8143,19.8501,19.8083,19.8382,58600.0
2009-11-05 15:15:00,33.17,33.23,33.17,33.23,62600.0,19.8442,19.8801,19.8442,19.8801,62600.0
2009-11-05 15:20:00,33.23,33.23,33.16,33.17,90600.0,19.8801,19.8801,19.8382,19.8442,90600.0
2009-11-05 15:25:00,33.17,33.17,33.12,33.12,103600.0,19.8442,19.8442,19.8143,19.8143,103600.0
2009-11-05 15:30:00,33.13,33.14,33.09,33.12,121800.0,19.8202,19.8262,19.7963,19.8143,121800.0
2009-11-05 15:35:00,33.12,33.13,33.11,33.13,91800.0,19.8143,19.8202,19.8083,19.8202,91800.0
2009-11-05 15:40:00,33.12,33.16,33.1,33.1,87000.0,19.8143,19.8382,19.8023,19.8023,87000.0
2009-11-05 15:45:00,33.1,33.12,33.08,33.11,112600.0,19.8023,19.8143,19.7903,19.8083,112600.0
2009-11-05 15:50:00,33.11,33.12,33.07,33.07,159800.0,19.8083,19.8143,19.7843,19.7843,159800.0
2009-11-05 15:55:00,33.08,33.12,33.07,33.12,221200.0,19.7903,19.8143,19.7843,19.8143,221200.0
2009-11-06 09:30:00,33.07,33.1,32.98,33.07,67800.0,19.7843,19.8023,19.7305,19.7843,67800.0
2009-11-06 09:35:00,33.07,33.11,32.98,32.98,34600.0,19.7843,19.8083,19.7305,19.7305,34600.0
2009-11-06 09:40:00,33.0,33.06,32.93,33.0,56400.0,19.7425,19.7784,19.7006,19.7425,56400.0
2009-11-06 09:45:00,33.0,33.08,32.99,33.06,37200.0,19.7425,19.7903,19.7365,19.7784,37200.0
2009-11-06 09:50:00,33.07,33.13,33.06,33.11,71800.0,19.7843,19.8202,19.7784,19.8083,71800.0
2009-11-06 09:55:00,33.12,33.16,33.08,33.13,20400.0,19.8143,19.8382,19.7903,19.8202,20400.0
2009-11-06 10:00:00,33.16,33.19,33.12,33.12,41800.0,19.8382,19.8561,19.8143,19.8143,41800.0
2009-11-06 10:05:00,33.12,33.12,33.07,33.1,53000.0,19.8143,19.8143,19.7843,19.8023,53000.0
2009-11-06 10:10:00,33.1,33.13,33.07,33.08,35600.0,19.8023,19.8202,19.7843,19.7903,35600.0
2009-11-06 10:15:00,33.07,33.08,33.05,33.06,20800.0,19.7843,19.7903,19.7724,19.7784,20800.0
2009-11-06 10:20:00,33.06,33.09,33.04,33.05,47200.0,19.7784,19.7963,19.7664,19.7724,47200.0
2009-11-06 10:25:00,33.05,33.05,33.01,33.01,45600.0,19.7724,19.7724,19.7484,19.7484,45600.0
2009-11-06 10:30:00,33.01,33.02,32.94,32.96,57400.0,19.7484,19.7544,19.7066,19.7185,57400.0
2009-11-06 10:35:00,32.97,32.99,32.93,32.95,38800.0,19.7245,19.7365,19.7006,19.7125,38800.0
2009-11-06 10:40:00,32.96,32.96,32.88,32.89,30200.0,19.7185,19.7185,19.6707,19.6767,30200.0
2009-11-06 10:45:00,32.89,32.91,32.87,32.88,128200.0,19.6767,19.6886,19.6647,19.6707,128200.0
2009-11-06 10:50:00,32.88,32.93,32.88,32.93,41800.0,19.6707,19.7006,19.6707,19.7006,41800.0
2009-11-06 10:55:00,32.92,32.95,32.91,32.94,47000.0,19.6946,19.7125,19.6886,19.7066,47000.0
2009-11-06 11:00:00,32.95,32.95,32.9,32.91,25800.0,19.7125,19.7125,19.6826,19.6886,25800.0
2009-11-06 11:05:00,32.9,32.91,32.89,32.9,37200.0,19.6826,19.6886,19.6767,19.6826,37200.0
2009-11-06 11:10:00,32.9,32.9,32.86,32.88,71400.0,19.6826,19.6826,19.6587,19.6707,71400.0
2009-11-06 11:15:00,32.89,32.94,32.89,32.93,22000.0,19.6767,19.7066,19.6767,19.7006,22000.0
2009-11-06 11:20:00,32.93,32.96,32.93,32.93,17800.0,19.7006,19.7185,19.7006,19.7006,17800.0
2009-11-06 11:25:00,32.93,32.98,32.93,32.97,11000.0,19.7006,19.7305,19.7006,19.7245,11000.0
2009-11-06 11:30:00,32.97,33.02,32.95,33.0,21800.0,19.7245,19.7544,19.7125,19.7425,21800.0
2009-11-06 11:35:00,33.0,33.01,32.99,32.99,18000.0,19.7425,19.7484,19.7365,19.7365,18000.0
2009-11-06 11:40:00,32.99,33.0,32.98,32.99,14800.0,19.7365,19.7425,19.7305,19.7365,14800.0
2009-11-06 11:45:00,32.99,32.99,32.97,32.97,9600.0,19.7365,19.7365,19.7245,19.7245,9600.0
2009-11-06 11:50:00,32.97,32.97,32.95,32.95,17200.0,19.7245,19.7245,19.7125,19.7125,17200.0
2009-11-06 11:55:00,32.94,32.96,32.93,32.94,42200.0,19.7066,19.7185,19.7006,19.7066,42200.0
2009-11-06 12:00:00,32.95,32.99,32.95,32.99,9600.0,19.7125,19.7365,19.7125,19.7365,9600.0
2009-11-06 12:05:00,32.98,32.99,32.97,32.98,10200.0,19.7305,19.7365,19.7245,19.7305,10200.0
2009-11-06 12:10:00,32.99,33.05,32.98,33.02,64600.0,19.7365,19.7724,19.7305,19.7544,64600.0
2009-11-06 12:15:00,33.04,33.05,33.0,33.02,33000.0,19.7664,19.7724,19.7425,19.7544,33000.0
2009-11-06 12:20:00,33.02,33.02,33.0,33.0,42400.0,19.7544,19.7544,19.7425,19.7425,42400.0
2009-11-06 12:25:00,33.01,33.05,33.01,33.03,12800.0,19.7484,19.7724,19.7484,19.7604,12800.0
2009-11-06 12:30:00,33.02,33.04,33.01,33.04,11400.0,19.7544,19.7664,19.7484,19.7664,11400.0
2009-11-06 12:35:00,33.05,33.09,33.05,33.08,20800.0,19.7724,19.7963,19.7724,19.7903,20800.0
2009-11-06 12:40:00,33.08,33.08,33.06,33.07,8200.0,19.7903,19.7903,19.7784,19.7843,8200.0
2009-11-06 12:45:00,33.06,33.07,33.05,33.06,13400.0,19.7784,19.7843,19.7724,19.7784,13400.0
2009-11-06 12:50:00,33.05,33.07,33.05,33.05,18600.0,19.7724,19.7843,19.7724,19.7724,18600.0
2009-11-06 12:55:00,33.06,33.09,33.06,33.09,27800.0,19.7784,19.7963,19.7784,19.7963,27800.0
2009-11-06 13:00:00,33.09,33.09,33.06,33.06,10800.0,19.7963,19.7963,19.7784,19.7784,10800.0
2009-11-06 13:05:00,33.06,33.1,33.06,33.1,14200.0,19.7784,19.8023,19.7784,19.8023,14200.0
2009-11-06 13:10:00,33.1,33.12,33.1,33.12,8000.0,19.8023,19.8143,19.8023,19.8143,8000.0
2009-11-06 13:15:00,33.12,33.12,33.1,33.1,27800.0,19.8143,19.8143,19.8023,19.8023,27800.0
2009-11-06 13:20:00,33.12,33.12,33.07,33.08,24400.0,19.8143,19.8143,19.7843,19.7903,24400.0
2009-11-06 13:25:00,33.08,33.09,33.07,33.08,8600.0,19.7903,19.7963,19.7843,19.7903,8600.0
2009-11-06 13:30:00,33.09,33.12,33.08,33.11,31400.0,19.7963,19.8143,19.7903,19.8083,31400.0
2009-11-06 13:35:00,33.1,33.13,33.1,33.11,27800.0,19.8023,19.8202,19.8023,19.8083,27800.0
2009-11-06 13:40:00,33.1,33.11,33.09,33.09,29000.0,19.8023,19.8083,19.7963,19.7963,29000.0
2009-11-06 13:45:00,33.1,33.14,33.1,33.12,42000.0,19.8023,19.8262,19.8023,19.8143,42000.0
2009-11-06 13:50:00,33.12,33.13,33.1,33.13,41600.0,19.8143,19.8202,19.8023,19.8202,41600.0
2009-11-06 13:55:00,33.12,33.12,33.1,33.1,12200.0,19.8143,19.8143,19.8023,19.8023,12200.0
2009-11-06 14:00:00,33.1,33.13,33.1,33.13,50800.0,19.8023,19.8202,19.8023,19.8202,50800.0
2009-11-06 14:05:00,33.12,33.14,33.12,33.13,24200.0,19.8143,19.8262,19.8143,19.8202,24200.0
2009-11-06 14:10:00,33.14,33.14,33.13,33.13,13600.0,19.8262,19.8262,19.8202,19.8202,13600.0
2009-11-06 14:15:00,33.13,33.13,33.12,33.13,12400.0,19.8202,19.8202,19.8143,19.8202,12400.0
2009-11-06 14:20:00,33.13,33.14,33.12,33.13,24800.0,19.8202,19.8262,19.8143,19.8202,24800.0
2009-11-06 14:25:00,33.13,33.14,33.1,33.13,19200.0,19.8202,19.8262,19.8023,19.8202,19200.0
2009-11-06 14:30:00,33.12,33.12,33.12,33.12,3800.0,19.8143,19.8143,19.8143,19.8143,3800.0
2009-11-06 14:35:00,33.12,33.15,33.12,33.14,17200.0,19.8143,19.8322,19.8143,19.8262,17200.0
2009-11-06 14:40:00,33.14,33.14,33.11,33.12,10600.0,19.8262,19.8262,19.8083,19.8143,10600.0
2009-11-06 14:45:00,33.12,33.13,33.08,33.09,27600.0,19.8143,19.8202,19.7903,19.7963,27600.0
2009-11-06 14:50:00,33.08,33.11,33.08,33.08,27000.0,19.7903,19.8083,19.7903,19.7903,27000.0
2009-11-06 14:55:00,33.08,33.09,33.05,33.06,71000.0,19.7903,19.7963,19.7724,19.7784,71000.0
2009-11-06 15:00:00,33.05,33.07,33.03,33.07,27200.0,19.7724,19.7843,19.7604,19.7843,27200.0
2009-11-06 15:05:00,33.08,33.1,33.07,33.1,22000.0,19.7903,19.8023,19.7843,19.8023,22000.0
2009-11-06 15:10:00,33.1,33.12,33.07,33.08,31600.0,19.8023,19.8143,19.7843,19.7903,31600.0
2009-11-06 15:15:00,33.07,33.08,33.05,33.06,18400.0,19.7843,19.7903,19.7724,19.7784,18400.0
2009-11-06 15:20:00,33.06,33.09,33.05,33.06,49000.0,19.7784,19.7963,19.7724,19.7784,49000.0
2009-11-06 15:25:00,33.05,33.1,33.05,33.09,30600.0,19.7724,19.8023,19.7724,19.7963,30600.0
2009-11-06 15:30:00,33.09,33.1,33.07,33.07,26200.0,19.7963,19.8023,19.7843,19.7843,26200.0
2009-11-06 15:35:00,33.07,33.13,33.07,33.1,41800.0,19.7843,19.8202,19.7843,19.8023,41800.0
2009-11-06 15:40:00,33.1,33.13,33.1,33.13,49000.0,19.8023,19.8202,19.8023,19.8202,49000.0
2009-11-06 15:45:00,33.13,33.14,33.1,33.13,71600.0,19.8202,19.8262,19.8023,19.8202,71600.0
2009-11-06 15:50:00,33.13,33.2,33.13,33.2,239600.0,19.8202,19.8621,19.8202,19.8621,239600.0
2009-11-06 15:55:00,33.2,33.2,33.15,33.17,349000.0,19.8621,19.8621,19.8322,19.8442,349000.0
2009-11-09 09:30:00,33.31,33.31,33.04,33.06,197800.0,19.9279,19.9279,19.7664,19.7784,197800.0
2009-11-09 09:35:00,33.07,33.15,33.04,33.15,61200.0,19.7843,19.8322,19.7664,19.8322,61200.0
2009-11-09 09:40:00,33.15,33.17,33.1,33.17,45800.0,19.8322,19.8442,19.8023,19.8442,45800.0
2009-11-09 09:45:00,33.17,33.21,33.15,33.15,44800.0,19.8442,19.8681,19.8322,19.8322,44800.0
2009-11-09 09:50:00,33.15,33.17,33.1,33.16,55800.0,19.8322,19.8442,19.8023,19.8382,55800.0
2009-11-09 09:55:00,33.16,33.21,33.15,33.2,53200.0,19.8382,19.8681,19.8322,19.8621,53200.0
2009-11-09 10:00:00,33.2,33.2,33.18,33.19,50400.0,19.8621,19.8621,19.8501,19.8561,50400.0
2009-11-09 10:05:00,33.19,33.2,33.18,33.2,30800.0,19.8561,19.8621,19.8501,19.8621,30800.0
2009-11-09 10:10:00,33.19,33.21,33.18,33.19,48800.0,19.8561,19.8681,19.8501,19.8561,48800.0
2009-11-09 10:15:00,33.2,33.22,33.19,33.22,36800.0,19.8621,19.8741,19.8561,19.8741,36800.0
2009-11-09 10:20:00,33.22,33.24,33.21,33.24,40800.0,19.8741,19.886,19.8681,19.886,40800.0
2009-11-09 10:25:00,33.24,33.26,33.24,33.24,35200.0,19.886,19.898,19.886,19.886,35200.0
2009-11-09 10:30:00,33.26,33.29,33.24,33.26,38200.0,19.898,19.916,19.886,19.898,38200.0
2009-11-09 10:35:00,33.26,33.26,33.22,33.23,16800.0,19.898,19.898,19.8741,19.8801,16800.0
2009-11-09 10:40:00,33.23,33.23,33.2,33.21,24800.0,19.8801,19.8801,19.8621,19.8681,24800.0
2009-11-09 10:45:00,33.21,33.23,33.21,33.21,32800.0,19.8681,19.8801,19.8681,19.8681,32800.0
2009-11-09 10:50:00,33.21,33.22,33.18,33.21,36800.0,19.8681,19.8741,19.8501,19.8681,36800.0
2009-11-09 10:55:00,33.2,33.21,33.17,33.18,26800.0,19.8621,19.8681,19.8442,19.8501,26800.0
2009-11-09 11:00:00,33.19,33.19,33.13,33.13,25400.0,19.8561,19.8561,19.8202,19.8202,25400.0
2009-11-09 11:05:00,33.13,33.16,33.12,33.14,26400.0,19.8202,19.8382,19.8143,19.8262,26400.0
2009-11-09 11:10:00,33.14,33.18,33.13,33.17,28400.0,19.8262,19.8501,19.8202,19.8442,28400.0
2009-11-09 11:15:00,33.18,33.27,33.17,33.26,29200.0,19.8501,19.904,19.8442,19.898,29200.0
2009-11-09 11:20:00,33.26,33.27,33.23,33.24,33200.0,19.898,19.904,19.8801,19.886,33200.0
2009-11-09 11:25:00,33.24,33.26,33.21,33.24,32600.0,19.886,19.898,19.8681,19.886,32600.0
2009-11-09 11:30:00,33.24,33.25,33.23,33.24,24000.0,19.886,19.892,19.8801,19.886,24000.0
2009-11-09 11:35:00,33.24,33.24,33.2,33.22,26800.0,19.886,19.886,19.8621,19.8741,26800.0
2009-11-09 11:40:00,33.23,33.23,33.2,33.2,35800.0,19.8801,19.8801,19.8621,19.8621,35800.0
2009-11-09 11:45:00,33.2,33.21,33.17,33.19,27800.0,19.8621,19.8681,19.8442,19.8561,27800.0
2009-11-09 11:50:00,33.19,33.21,33.18,33.19,23400.0,19.8561,19.8681,19.8501,19.8561,23400.0
2009-11-09 11:55:00,33.19,33.2,33.17,33.19,15200.0,19.8561,19.8621,19.8442,19.8561,15200.0
2009-11-09 12:00:00,33.18,33.23,33.18,33.22,10200.0,19.8501,19.8801,19.8501,19.8741,10200.0
2009-11-09 12:05:00,33.22,33.28,33.22,33.28,17200.0,19.8741,19.91,19.8741,19.91,17200.0
2009-11-09 12:10:00,33.28,33.31,33.28,33.31,21400.0,19.91,19.9279,19.91,19.9279,21400.0
2009-11-09 12:15:00,33.3,33.31,33.27,33.27,23400.0,19.9219,19.9279,19.904,19.904,23400.0
2009-11-09 12:20:00,33.28,33.29,33.26,33.26,10000.0,19.91,19.916,19.898,19.898,10000.0
2009-11-09 12:25:00,33.26,33.31,33.26,33.29,13000.0,19.898,19.9279,19.898,19.916,13000.0
2009-11-09 12:30:00,33.3,33.3,33.27,33.27,14800.0,19.9219,19.9219,19.904,19.904,14800.0
2009-11-09 12:35:00,33.27,33.27,33.24,33.26,10600.0,19.904,19.904,19.886,19.898,10600.0
2009-11-09 12:40:00,33.27,33.3,33.27,33.3,17200.0,19.904,19.9219,19.904,19.9219,17200.0
2009-11-09 12:45:00,33.3,33.3,33.28,33.3,34400.0,19.9219,19.9219,19.91,19.9219,34400.0
2009-11-09 12:50:00,33.29,33.29,33.26,33.27,24400.0,19.916,19.916,19.898,19.904,24400.0
2009-11-09 12:55:00,33.27,33.28,33.27,33.27,10800.0,19.904,19.91,19.904,19.904,10800.0
2009-11-09 13:00:00,33.27,33.28,33.26,33.28,16400.0,19.904,19.91,19.898,19.91,16400.0
2009-11-09 13:05:00,33.27,33.29,33.27,33.27,20600.0,19.904,19.916,19.904,19.904,20600.0
2009-11-09 13:10:00,33.27,33.27,33.24,33.27,25600.0,19.904,19.904,19.886,19.904,25600.0
2009-11-09 13:15:00,33.26,33.32,33.26,33.32,23200.0,19.898,19.9339,19.898,19.9339,23200.0
2009-11-09 13:20:00,33.3,33.31,33.3,33.3,12800.0,19.9219,19.9279,19.9219,19.9219,12800.0
2009-11-09 13:25:00,33.3,33.35,33.3,33.35,14200.0,19.9219,19.9519,19.9219,19.9519,14200.0
2009-11-09 13:30:00,33.35,33.35,33.34,33.35,25600.0,19.9519,19.9519,19.9459,19.9519,25600.0
2009-11-09 13:35:00,33.35,33.4,33.34,33.4,44000.0,19.9519,19.9818,19.9459,19.9818,44000.0
2009-11-09 13:40:00,33.39,33.41,33.37,33.37,26200.0,19.9758,19.9877,19.9638,19.9638,26200.0
2009-11-09 13:45:00,33.37,33.38,33.35,33.35,24600.0,19.9638,19.9698,19.9519,19.9519,24600.0
2009-11-09 13:50:00,33.35,33.36,33.33,33.34,28400.0,19.9519,19.9578,19.9399,19.9459,28400.0
2009-11-09 13:55:00,33.34,33.37,33.34,33.37,14600.0,19.9459,19.9638,19.9459,19.9638,14600.0
2009-11-09 14:00:00,33.37,33.37,33.34,33.34,42400.0,19.9638,19.9638,19.9459,19.9459,42400.0
2009-11-09 14:05:00,33.34,33.37,33.33,33.36,34800.0,19.9459,19.9638,19.9399,19.9578,34800.0
2009-11-09 14:10:00,33.35,33.35,33.32,33.34,27200.0,19.9519,19.9519,19.9339,19.9459,27200.0
2009-11-09 14:15:00,33.34,33.35,33.33,33.35,22400.0,19.9459,19.9519,19.9399,19.9519,22400.0
2009-11-09 14:20:00,33.35,33.37,33.34,33.37,51600.0,19.9519,19.9638,19.9459,19.9638,51600.0
2009-11-09 14:25:00,33.37,33.38,33.33,33.34,34000.0,19.9638,19.9698,19.9399,19.9459,34000.0
2009-11-09 14:30:00,33.34,33.37,33.34,33.36,29200.0,19.9459,19.9638,19.9459,19.9578,29200.0
2009-11-09 14:35:00,33.36,33.37,33.33,33.36,60200.0,19.9578,19.9638,19.9399,19.9578,60200.0
2009-11-09 14:40:00,33.35,33.38,33.35,33.38,14600.0,19.9519,19.9698,19.9519,19.9698,14600.0
2009-11-09 14:45:00,33.37,33.38,33.36,33.37,22400.0,19.9638,19.9698,19.9578,19.9638,22400.0
2009-11-09 14:50:00,33.37,33.38,33.33,33.34,28600.0,19.9638,19.9698,19.9399,19.9459,28600.0
2009-11-09 14:55:00,33.34,33.36,33.34,33.35,20400.0,19.9459,19.9578,19.9459,19.9519,20400.0
2009-11-09 15:00:00,33.35,33.37,33.34,33.37,21800.0,19.9519,19.9638,19.9459,19.9638,21800.0
2009-11-09 15:05:00,33.36,33.36,33.34,33.34,37200.0,19.9578,19.9578,19.9459,19.9459,37200.0
2009-11-09 15:10:00,33.35,33.35,33.33,33.34,34800.0,19.9519,19.9519,19.9399,19.9459,34800.0
2009-11-09 15:15:00,33.35,33.35,33.33,33.33,22800.0,19.9519,19.9519,19.9399,19.9399,22800.0
2009-11-09 15:20:00,33.33,33.35,33.33,33.34,32200.0,19.9399,19.9519,19.9399,19.9459,32200.0
2009-11-09 15:25:00,33.34,33.35,33.32,33.33,37200.0,19.9459,19.9519,19.9339,19.9399,37200.0
2009-11-09 15:30:00,33.34,33.34,33.32,33.32,42800.0,19.9459,19.9459,19.9339,19.9339,42800.0
2009-11-09 15:35:00,33.33,33.35,33.32,33.33,81000.0,19.9399,19.9519,19.9339,19.9399,81000.0
2009-11-09 15:40:00,33.33,33.35,33.3,33.3,133000.0,19.9399,19.9519,19.9219,19.9219,133000.0
2009-11-09 15:45:00,33.3,33.33,33.29,33.3,133600.0,19.9219,19.9399,19.916,19.9219,133600.0
2009-11-09 15:50:00,33.3,33.37,33.3,33.35,133400.0,19.9219,19.9638,19.9219,19.9519,133400.0
2009-11-09 15:55:00,33.35,33.36,33.32,33.36,267800.0,19.9519,19.9578,19.9339,19.9578,267800.0
2009-11-10 09:30:00,33.23,33.45,33.23,33.41,118200.0,19.8801,20.0117,19.8801,19.9877,118200.0
2009-11-10 09:35:00,33.43,33.48,33.41,33.48,90600.0,19.9997,20.0296,19.9877,20.0296,90600.0
2009-11-10 09:40:00,33.48,33.5,33.46,33.48,66400.0,20.0296,20.0416,20.0177,20.0296,66400.0
2009-11-10 09:45:00,33.49,33.49,33.46,33.48,71200.0,20.0356,20.0356,20.0177,20.0296,71200.0
2009-11-10 09:50:00,33.48,33.5,33.48,33.49,117400.0,20.0296,20.0416,20.0296,20.0356,117400.0
2009-11-10 09:55:00,33.49,33.49,33.45,33.46,52000.0,20.0356,20.0356,20.0117,20.0177,52000.0
2009-11-10 10:00:00,33.46,33.48,33.44,33.47,29400.0,20.0177,20.0296,20.0057,20.0236,29400.0
2009-11-10 10:05:00,33.47,33.5,33.47,33.49,41600.0,20.0236,20.0416,20.0236,20.0356,41600.0
2009-11-10 10:10:00,33.49,33.55,33.49,33.51,256600.0,20.0356,20.0715,20.0356,20.0476,256600.0
2009-11-10 10:15:00,33.51,33.57,33.51,33.54,47800.0,20.0476,20.0835,20.0476,20.0655,47800.0
2009-11-10 10:20:00,33.54,33.54,33.48,33.48,43600.0,20.0655,20.0655,20.0296,20.0296,43600.0
2009-11-10 10:25:00,33.49,33.52,33.44,33.44,60600.0,20.0356,20.0536,20.0057,20.0057,60600.0
2009-11-10 10:30:00,33.45,33.49,33.45,33.48,29000.0,20.0117,20.0356,20.0117,20.0296,29000.0
2009-11-10 10:35:00,33.49,33.54,33.47,33.54,28600.0,20.0356,20.0655,20.0236,20.0655,28600.0
2009-11-10 10:40:00,33.55,33.59,33.54,33.59,38400.0,20.0715,20.0954,20.0655,20.0954,38400.0
2009-11-10 10:45:00,33.59,33.62,33.59,33.62,33600.0,20.0954,20.1134,20.0954,20.1134,33600.0
2009-11-10 10:50:00,33.6,33.63,33.6,33.63,26800.0,20.1014,20.1194,20.1014,20.1194,26800.0
2009-11-10 10:55:00,33.63,33.65,33.61,33.62,31000.0,20.1194,20.1313,20.1074,20.1134,31000.0
2009-11-10 11:00:00,33.61,33.63,33.59,33.62,15800.0,20.1074,20.1194,20.0954,20.1134,15800.0
2009-11-10 11:05:00,33.62,33.68,33.62,33.63,42200.0,20.1134,20.1493,20.1134,20.1194,42200.0
2009-11-10 11:10:00,33.62,33.66,33.62,33.65,25600.0,20.1134,20.1373,20.1134,20.1313,25600.0
2009-11-10 11:15:00,33.65,33.65,33.62,33.63,26800.0,20.1313,20.1313,20.1134,20.1194,26800.0
2009-11-10 11:20:00,33.63,33.65,33.62,33.63,7200.0,20.1194,20.1313,20.1134,20.1194,7200.0
2009-11-10 11:25:00,33.63,33.64,33.59,33.6,24800.0,20.1194,20.1253,20.0954,20.1014,24800.0
2009-11-10 11:30:00,33.6,33.61,33.54,33.57,33200.0,20.1014,20.1074,20.0655,20.0835,33200.0
2009-11-10 11:35:00,33.58,33.63,33.57,33.62,35200.0,20.0894,20.1194,20.0835,20.1134,35200.0
2009-11-10 11:40:00,33.63,33.65,33.62,33.65,14000.0,20.1194,20.1313,20.1134,20.1313,14000.0
2009-11-10 11:45:00,33.64,33.67,33.64,33.67,39400.0,20.1253,20.1433,20.1253,20.1433,39400.0
2009-11-10 11:50:00,33.67,33.7,33.65,33.7,29000.0,20.1433,20.1612,20.1313,20.1612,29000.0
2009-11-10 11:55:00,33.7,33.71,33.66,33.68,23600.0,20.1612,20.1672,20.1373,20.1493,23600.0
2009-11-10 12:00:00,33.68,33.68,33.65,33.67,17400.0,20.1493,20.1493,20.1313,20.1433,17400.0
2009-11-10 12:05:00,33.67,33.7,33.66,33.69,21800.0,20.1433,20.1612,20.1373,20.1553,21800.0
2009-11-10 12:10:00,33.68,33.71,33.67,33.7,13000.0,20.1493,20.1672,20.1433,20.1612,13000.0
2009-11-10 12:15:00,33.71,33.73,33.7,33.72,35000.0,20.1672,20.1792,20.1612,20.1732,35000.0
2009-11-10 12:20:00,33.72,33.73,33.7,33.72,7800.0,20.1732,20.1792,20.1612,20.1732,7800.0
2009-11-10 12:25:00,33.72,33.74,33.7,33.71,38000.0,20.1732,20.1852,20.1612,20.1672,38000.0
2009-11-10 12:30:00,33.71,33.72,33.68,33.71,32800.0,20.1672,20.1732,20.1493,20.1672,32800.0
2009-11-10 12:35:00,33.7,33.71,33.68,33.7,54600.0,20.1612,20.1672,20.1493,20.1612,54600.0
2009-11-10 12:40:00,33.7,33.73,33.69,33.71,36600.0,20.1612,20.1792,20.1553,20.1672,36600.0
2009-11-10 12:45:00,33.7,33.71,33.68,33.7,21200.0,20.1612,20.1672,20.1493,20.1612,21200.0
2009-11-10 12:50:00,33.69,33.69,33.66,33.66,27600.0,20.1553,20.1553,20.1373,20.1373,27600.0
2009-11-10 12:55:00,33.68,33.71,33.67,33.68,69600.0,20.1493,20.1672,20.1433,20.1493,69600.0
2009-11-10 13:00:00,33.67,33.68,33.63,33.64,60000.0,20.1433,20.1493,20.1194,20.1253,60000.0
2009-11-10 13:05:00,33.63,33.65,33.63,33.63,35400.0,20.1194,20.1313,20.1194,20.1194,35400.0
2009-11-10 13:10:00,33.63,33.66,33.63,33.65,116200.0,20.1194,20.1373,20.1194,20.1313,116200.0
2009-11-10 13:15:00,33.65,33.69,33.65,33.66,54000.0,20.1313,20.1553,20.1313,20.1373,54000.0
2009-11-10 13:20:00,33.66,33.72,33.66,33.72,88000.0,20.1373,20.1732,20.1373,20.1732,88000.0
2009-11-10 13:25:00,33.72,33.72,33.68,33.69,31600.0,20.1732,20.1732,20.1493,20.1553,31600.0
2009-11-10 13:30:00,33.69,33.73,33.68,33.73,58000.0,20.1553,20.1792,20.1493,20.1792,58000.0
2009-11-10 13:35:00,33.73,33.73,33.7,33.7,36400.0,20.1792,20.1792,20.1612,20.1612,36400.0
2009-11-10 13:40:00,33.72,33.72,33.66,33.68,36400.0,20.1732,20.1732,20.1373,20.1493,36400.0
2009-11-10 13:45:00,33.68,33.69,33.66,33.67,28400.0,20.1493,20.1553,20.1373,20.1433,28400.0
2009-11-10 13:50:00,33.67,33.68,33.65,33.66,23600.0,20.1433,20.1493,20.1313,20.1373,23600.0
2009-11-10 13:55:00,33.67,33.69,33.66,33.67,16600.0,20.1433,20.1553,20.1373,20.1433,16600.0
2009-11-10 14:00:00,33.68,33.68,33.66,33.68,21600.0,20.1493,20.1493,20.1373,20.1493,21600.0
2009-11-10 14:05:00,33.67,33.7,33.67,33.7,14600.0,20.1433,20.1612,20.1433,20.1612,14600.0
2009-11-10 14:10:00,33.7,33.7,33.68,33.69,12600.0,20.1612,20.1612,20.1493,20.1553,12600.0
2009-11-10 14:15:00,33.69,33.71,33.68,33.69,6600.0,20.1553,20.1672,20.1493,20.1553,6600.0
2009-11-10 14:20:00,33.69,33.69,33.67,33.67,9800.0,20.1553,20.1553,20.1433,20.1433,9800.0
2009-11-10 14:25:00,33.67,33.69,33.65,33.68,23200.0,20.1433,20.1553,20.1313,20.1493,23200.0
2009-11-10 14:30:00,33.68,33.7,33.64,33.7,32800.0,20.1493,20.1612,20.1253,20.1612,32800.0
2009-11-10 14:35:00,33.7,33.7,33.67,33.68,24800.0,20.1612,20.1612,20.1433,20.1493,24800.0
2009-11-10 14:40:00,33.67,33.68,33.63,33.66,34200.0,20.1433,20.1493,20.1194,20.1373,34200.0
2009-11-10 14:45:00,33.67,33.68,33.66,33.67,12800.0,20.1433,20.1493,20.1373,20.1433,12800.0
2009-11-10 14:50:00,33.67,33.69,33.66,33.68,12800.0,20.1433,20.1553,20.1373,20.1493,12800.0
2009-11-10 14:55:00,33.68,33.69,33.66,33.66,22600.0,20.1493,20.1553,20.1373,20.1373,22600.0
2009-11-10 15:00:00,33.66,33.69,33.64,33.68,45400.0,20.1373,20.1553,20.1253,20.1493,45400.0
2009-11-10 15:05:00,33.68,33.69,33.68,33.68,25600.0,20.1493,20.1553,20.1493,20.1493,25600.0
2009-11-10 15:10:00,33.68,33.69,33.66,33.69,53600.0,20.1493,20.1553,20.1373,20.1553,53600.0
2009-11-10 15:15:00,33.68,33.72,33.67,33.68,59200.0,20.1493,20.1732,20.1433,20.1493,59200.0
2009-11-10 15:20:00,33.68,33.69,33.64,33.66,55000.0,20.1493,20.1553,20.1253,20.1373,55000.0
2009-11-10 15:25:00,33.66,33.67,33.64,33.66,38200.0,20.1373,20.1433,20.1253,20.1373,38200.0
2009-11-10 15:30:00,33.67,33.67,33.6,33.6,113600.0,20.1433,20.1433,20.1014,20.1014,113600.0
2009-11-10 15:35:00,33.6,33.62,33.59,33.62,70000.0,20.1014,20.1134,20.0954,20.1134,70000.0
2009-11-10 15:40:00,33.62,33.66,33.62,33.63,76600.0,20.1134,20.1373,20.1134,20.1194,76600.0
2009-11-10 15:45:00,33.62,33.62,33.6,33.62,50800.0,20.1134,20.1134,20.1014,20.1134,50800.0
2009-11-10 15:50:00,33.62,33.62,33.57,33.57,155000.0,20.1134,20.1134,20.0835,20.0835,155000.0
2009-11-10 15:55:00,33.57,33.61,33.55,33.6,250200.0,20.0835,20.1074,20.0715,20.1014,250200.0
2009-11-11 09:30:00,33.72,33.72,33.56,33.56,49200.0,20.1732,20.1732,20.0775,20.0775,49200.0
2009-11-11 09:35:00,33.57,33.59,33.52,33.56,59600.0,20.0835,20.0954,20.0536,20.0775,59600.0
2009-11-11 09:40:00,33.55,33.56,33.52,33.55,29600.0,20.0715,20.0775,20.0536,20.0715,29600.0
2009-11-11 09:45:00,33.53,33.57,33.49,33.57,52200.0,20.0595,20.0835,20.0356,20.0835,52200.0
2009-11-11 09:50:00,33.58,33.59,33.56,33.58,24600.0,20.0894,20.0954,20.0775,20.0894,24600.0
2009-11-11 09:55:00,33.58,33.68,33.58,33.68,37400.0,20.0894,20.1493,20.0894,20.1493,37400.0
2009-11-11 10:00:00,33.68,33.72,33.66,33.7,64600.0,20.1493,20.1732,20.1373,20.1612,64600.0
2009-11-11 10:05:00,33.7,33.73,33.7,33.71,24600.0,20.1612,20.1792,20.1612,20.1672,24600.0
2009-11-11 10:10:00,33.71,33.73,33.71,33.73,13200.0,20.1672,20.1792,20.1672,20.1792,13200.0
2009-11-11 10:15:00,33.73,33.75,33.72,33.75,51200.0,20.1792,20.1912,20.1732,20.1912,51200.0
2009-11-11 10:20:00,33.74,33.74,33.68,33.71,34400.0,20.1852,20.1852,20.1493,20.1672,34400.0
2009-11-11 10:25:00,33.7,33.7,33.67,33.67,15600.0,20.1612,20.1612,20.1433,20.1433,15600.0
2009-11-11 10:30:00,33.67,33.68,33.62,33.63,26000.0,20.1433,20.1493,20.1134,20.1194,26000.0
2009-11-11 10:35:00,33.64,33.69,33.63,33.63,17200.0,20.1253,20.1553,20.1194,20.1194,17200.0
2009-11-11 10:40:00,33.63,33.69,33.63,33.67,43800.0,20.1194,20.1553,20.1194,20.1433,43800.0
2009-11-11 10:45:00,33.67,33.68,33.58,33.59,37200.0,20.1433,20.1493,20.0894,20.0954,37200.0
2009-11-11 10:50:00,33.59,33.59,33.51,33.57,61600.0,20.0954,20.0954,20.0476,20.0835,61600.0
2009-11-11 10:55:00,33.58,33.59,33.53,33.58,32600.0,20.0894,20.0954,20.0595,20.0894,32600.0
2009-11-11 11:00:00,33.59,33.62,33.55,33.57,45000.0,20.0954,20.1134,20.0715,20.0835,45000.0
2009-11-11 11:05:00,33.55,33.56,33.52,33.52,66000.0,20.0715,20.0775,20.0536,20.0536,66000.0
2009-11-11 11:10:00,33.52,33.58,33.52,33.58,39400.0,20.0536,20.0894,20.0536,20.0894,39400.0
2009-11-11 11:15:00,33.58,33.62,33.55,33.61,35000.0,20.0894,20.1134,20.0715,20.1074,35000.0
2009-11-11 11:20:00,33.61,33.61,33.58,33.6,40600.0,20.1074,20.1074,20.0894,20.1014,40600.0
2009-11-11 11:25:00,33.59,33.63,33.55,33.63,166000.0,20.0954,20.1194,20.0715,20.1194,166000.0
2009-11-11 11:30:00,33.64,33.65,33.61,33.63,29600.0,20.1253,20.1313,20.1074,20.1194,29600.0
2009-11-11 11:35:00,33.65,33.69,33.63,33.65,30200.0,20.1313,20.1553,20.1194,20.1313,30200.0
2009-11-11 11:40:00,33.63,33.66,33.63,33.64,6600.0,20.1194,20.1373,20.1194,20.1253,6600.0
2009-11-11 11:45:00,33.66,33.66,33.62,33.62,6600.0,20.1373,20.1373,20.1134,20.1134,6600.0
2009-11-11 11:50:00,33.62,33.62,33.54,33.59,21000.0,20.1134,20.1134,20.0655,20.0954,21000.0
2009-11-11 11:55:00,33.57,33.63,33.56,33.6,39000.0,20.0835,20.1194,20.0775,20.1014,39000.0
2009-11-11 12:00:00,33.6,33.61,33.58,33.59,15400.0,20.1014,20.1074,20.0894,20.0954,15400.0
2009-11-11 12:05:00,33.6,33.63,33.59,33.61,34600.0,20.1014,20.1194,20.0954,20.1074,34600.0
2009-11-11 12:10:00,33.61,33.63,33.6,33.6,64400.0,20.1074,20.1194,20.1014,20.1014,64400.0
2009-11-11 12:15:00,33.6,33.63,33.59,33.6,23000.0,20.1014,20.1194,20.0954,20.1014,23000.0
2009-11-11 12:20:00,33.6,33.61,33.59,33.59,18400.0,20.1014,20.1074,20.0954,20.0954,18400.0
2009-11-11 12:25:00,33.59,33.62,33.58,33.62,17600.0,20.0954,20.1134,20.0894,20.1134,17600.0
2009-11-11 12:30:00,33.61,33.63,33.6,33.6,14400.0,20.1074,20.1194,20.1014,20.1014,14400.0
2009-11-11 12:35:00,33.6,33.63,33.6,33.61,18600.0,20.1014,20.1194,20.1014,20.1074,18600.0
2009-11-11 12:40:00,33.6,33.61,33.58,33.58,11400.0,20.1014,20.1074,20.0894,20.0894,11400.0
2009-11-11 12:45:00,33.58,33.62,33.54,33.55,52800.0,20.0894,20.1134,20.0655,20.0715,52800.0
2009-11-11 12:50:00,33.55,33.59,33.54,33.58,32200.0,20.0715,20.0954,20.0655,20.0894,32200.0
2009-11-11 12:55:00,33.58,33.59,33.58,33.58,36200.0,20.0894,20.0954,20.0894,20.0894,36200.0
2009-11-11 13:00:00,33.59,33.6,33.58,33.59,3400.0,20.0954,20.1014,20.0894,20.0954,3400.0
2009-11-11 13:05:00,33.59,33.6,33.59,33.59,6200.0,20.0954,20.1014,20.0954,20.0954,6200.0
2009-11-11 13:10:00,33.59,33.63,33.59,33.62,12400.0,20.0954,20.1194,20.0954,20.1134,12400.0
2009-11-11 13:15:00,33.63,33.63,33.6,33.6,47000.0,20.1194,20.1194,20.1014,20.1014,47000.0
2009-11-11 13:20:00,33.6,33.63,33.6,33.63,14200.0,20.1014,20.1194,20.1014,20.1194,14200.0
2009-11-11 13:25:00,33.62,33.63,33.58,33.6,14600.0,20.1134,20.1194,20.0894,20.1014,14600.0
2009-11-11 13:30:00,33.59,33.61,33.58,33.58,9600.0,20.0954,20.1074,20.0894,20.0894,9600.0
2009-11-11 13:35:00,33.6,33.6,33.54,33.55,13400.0,20.1014,20.1014,20.0655,20.0715,13400.0
2009-11-11 13:40:00,33.55,33.56,33.51,33.52,20400.0,20.0715,20.0775,20.0476,20.0536,20400.0
2009-11-11 13:45:00,33.52,33.53,33.51,33.51,14600.0,20.0536,20.0595,20.0476,20.0476,14600.0
2009-11-11 13:50:00,33.51,33.54,33.5,33.51,32800.0,20.0476,20.0655,20.0416,20.0476,32800.0
2009-11-11 13:55:00,33.52,33.53,33.49,33.51,43200.0,20.0536,20.0595,20.0356,20.0476,43200.0
2009-11-11 14:00:00,33.52,33.53,33.5,33.5,11000.0,20.0536,20.0595,20.0416,20.0416,11000.0
2009-11-11 14:05:00,33.49,33.52,33.47,33.52,18200.0,20.0356,20.0536,20.0236,20.0536,18200.0
2009-11-11 14:10:00,33.52,33.55,33.51,33.55,14200.0,20.0536,20.0715,20.0476,20.0715,14200.0
2009-11-11 14:15:00,33.55,33.56,33.52,33.54,35400.0,20.0715,20.0775,20.0536,20.0655,35400.0
2009-11-11 14:20:00,33.55,33.55,33.52,33.54,28000.0,20.0715,20.0715,20.0536,20.0655,28000.0
2009-11-11 14:25:00,33.52,33.55,33.52,33.54,18800.0,20.0536,20.0715,20.0536,20.0655,18800.0
2009-11-11 14:30:00,33.53,33.56,33.53,33.56,25800.0,20.0595,20.0775,20.0595,20.0775,25800.0
2009-11-11 14:35:00,33.56,33.56,33.52,33.54,23200.0,20.0775,20.0775,20.0536,20.0655,23200.0
2009-11-11 14:40:00,33.53,33.54,33.52,33.54,22600.0,20.0595,20.0655,20.0536,20.0655,22600.0
2009-11-11 14:45:00,33.54,33.56,33.53,33.56,16600.0,20.0655,20.0775,20.0595,20.0775,16600.0
2009-11-11 14:50:00,33.56,33.57,33.52,33.52,38800.0,20.0775,20.0835,20.0536,20.0536,38800.0
2009-11-11 14:55:00,33.52,33.55,33.52,33.54,32200.0,20.0536,20.0715,20.0536,20.0655,32200.0
2009-11-11 15:00:00,33.53,33.54,33.51,33.52,46800.0,20.0595,20.0655,20.0476,20.0536,46800.0
2009-11-11 15:05:00,33.52,33.52,33.5,33.52,23000.0,20.0536,20.0536,20.0416,20.0536,23000.0
2009-11-11 15:10:00,33.52,33.52,33.47,33.49,31000.0,20.0536,20.0536,20.0236,20.0356,31000.0
2009-11-11 15:15:00,33.49,33.5,33.49,33.49,19400.0,20.0356,20.0416,20.0356,20.0356,19400.0
2009-11-11 15:20:00,33.49,33.5,33.48,33.49,32200.0,20.0356,20.0416,20.0296,20.0356,32200.0
2009-11-11 15:25:00,33.5,33.5,33.48,33.49,38800.0,20.0416,20.0416,20.0296,20.0356,38800.0
2009-11-11 15:30:00,33.49,33.53,33.48,33.52,42400.0,20.0356,20.0595,20.0296,20.0536,42400.0
2009-11-11 15:35:00,33.52,33.52,33.5,33.51,57000.0,20.0536,20.0536,20.0416,20.0476,57000.0
2009-11-11 15:40:00,33.5,33.5,33.45,33.46,72400.0,20.0416,20.0416,20.0117,20.0177,72400.0
2009-11-11 15:45:00,33.46,33.49,33.44,33.46,126400.0,20.0177,20.0356,20.0057,20.0177,126400.0
2009-11-11 15:50:00,33.46,33.49,33.44,33.45,205000.0,20.0177,20.0356,20.0057,20.0117,205000.0
2009-11-11 15:55:00,33.45,33.49,33.45,33.49,226200.0,20.0117,20.0356,20.0117,20.0356,226200.0
2009-11-12 09:30:00,33.42,33.57,33.42,33.51,50800.0,19.9937,20.0835,19.9937,20.0476,50800.0
2009-11-12 09:35:00,33.51,33.56,33.41,33.54,90800.0,20.0476,20.0775,19.9877,20.0655,90800.0
2009-11-12 09:40:00,33.53,33.68,33.52,33.6,87000.0,20.0595,20.1493,20.0536,20.1014,87000.0
2009-11-12 09:45:00,33.6,33.6,33.53,33.58,31000.0,20.1014,20.1014,20.0595,20.0894,31000.0
2009-11-12 09:50:00,33.59,33.63,33.58,33.62,21400.0,20.0954,20.1194,20.0894,20.1134,21400.0
2009-11-12 09:55:00,33.62,33.72,33.61,33.69,36000.0,20.1134,20.1732,20.1074,20.1553,36000.0
2009-11-12 10:00:00,33.69,33.71,33.63,33.67,85800.0,20.1553,20.1672,20.1194,20.1433,85800.0
2009-11-12 10:05:00,33.68,33.74,33.67,33.74,90400.0,20.1493,20.1852,20.1433,20.1852,90400.0
2009-11-12 10:10:00,33.74,33.78,33.71,33.78,153400.0,20.1852,20.2091,20.1672,20.2091,153400.0
2009-11-12 10:15:00,33.78,33.81,33.75,33.76,62800.0,20.2091,20.227,20.1912,20.1971,62800.0
2009-11-12 10:20:00,33.76,33.82,33.75,33.81,54800.0,20.1971,20.233,20.1912,20.227,54800.0
2009-11-12 10:25:00,33.81,33.81,33.75,33.77,26200.0,20.227,20.227,20.1912,20.2031,26200.0
2009-11-12 10:30:00,33.77,33.81,33.76,33.8,11400.0,20.2031,20.227,20.1971,20.2211,11400.0
2009-11-12 10:35:00,33.8,33.85,33.8,33.81,19000.0,20.2211,20.251,20.2211,20.227,19000.0
2009-11-12 10:40:00,33.81,33.85,33.8,33.84,54200.0,20.227,20.251,20.2211,20.245,54200.0
2009-11-12 10:45:00,33.84,33.87,33.84,33.85,54800.0,20.245,20.2629,20.245,20.251,54800.0
2009-11-12 10:50:00,33.87,33.88,33.85,33.88,70000.0,20.2629,20.2689,20.251,20.2689,70000.0
2009-11-12 10:55:00,33.88,33.88,33.82,33.85,75000.0,20.2689,20.2689,20.233,20.251,75000.0
2009-11-12 11:00:00,33.85,33.88,33.82,33.83,154200.0,20.251,20.2689,20.233,20.239,154200.0
2009-11-12 11:05:00,33.83,33.85,33.75,33.85,68400.0,20.239,20.251,20.1912,20.251,68400.0
2009-11-12 11:10:00,33.84,33.84,33.78,33.8,30600.0,20.245,20.245,20.2091,20.2211,30600.0
2009-11-12 11:15:00,33.81,33.83,33.79,33.82,27800.0,20.227,20.239,20.2151,20.233,27800.0
2009-11-12 11:20:00,33.82,33.82,33.75,33.8,20000.0,20.233,20.233,20.1912,20.2211,20000.0
2009-11-12 11:25:00,33.8,33.8,33.74,33.77,29600.0,20.2211,20.2211,20.1852,20.2031,29600.0
2009-11-12 11:30:00,33.77,33.77,33.72,33.73,50200.0,20.2031,20.2031,20.1732,20.1792,50200.0
2009-11-12 11:35:00,33.73,33.74,33.72,33.73,15400.0,20.1792,20.1852,20.1732,20.1792,15400.0
2009-11-12 11:40:00,33.74,33.74,33.7,33.7,9600.0,20.1852,20.1852,20.1612,20.1612,9600.0
2009-11-12 11:45:00,33.7,33.73,33.7,33.71,18600.0,20.1612,20.1792,20.1612,20.1672,18600.0
2009-11-12 11:50:00,33.72,33.75,33.72,33.74,15200.0,20.1732,20.1912,20.1732,20.1852,15200.0
2009-11-12 11:55:00,33.74,33.77,33.73,33.76,37000.0,20.1852,20.2031,20.1792,20.1971,37000.0
2009-11-12 12:00:00,33.77,33.8,33.77,33.77,23200.0,20.2031,20.2211,20.2031,20.2031,23200.0
2009-11-12 12:05:00,33.77,33.81,33.77,33.81,23400.0,20.2031,20.227,20.2031,20.227,23400.0
2009-11-12 12:10:00,33.8,33.81,33.77,33.77,23200.0,20.2211,20.227,20.2031,20.2031,23200.0
2009-11-12 12:15:00,33.78,33.79,33.77,33.78,19200.0,20.2091,20.2151,20.2031,20.2091,19200.0
2009-11-12 12:20:00,33.78,33.79,33.76,33.77,23600.0,20.2091,20.2151,20.1971,20.2031,23600.0
2009-11-12 12:25:00,33.77,33.77,33.76,33.77,17200.0,20.2031,20.2031,20.1971,20.2031,17200.0
2009-11-12 12:30:00,33.76,33.76,33.72,33.74,32800.0,20.1971,20.1971,20.1732,20.1852,32800.0
2009-11-12 12:35:00,33.74,33.79,33.74,33.77,26000.0,20.1852,20.2151,20.1852,20.2031,26000.0
2009-11-12 12:40:00,33.77,33.79,33.76,33.78,18200.0,20.2031,20.2151,20.1971,20.2091,18200.0
2009-11-12 12:45:00,33.79,33.81,33.77,33.78,31800.0,20.2151,20.227,20.2031,20.2091,31800.0
2009-11-12 12:50:00,33.78,33.84,33.77,33.82,24600.0,20.2091,20.245,20.2031,20.233,24600.0
2009-11-12 12:55:00,33.83,33.83,33.78,33.78,23800.0,20.239,20.239,20.2091,20.2091,23800.0
2009-11-12 13:00:00,33.77,33.79,33.76,33.79,34000.0,20.2031,20.2151,20.1971,20.2151,34000.0
2009-11-12 13:05:00,33.79,33.8,33.76,33.8,43600.0,20.2151,20.2211,20.1971,20.2211,43600.0
2009-11-12 13:10:00,33.8,33.81,33.77,33.79,27800.0,20.2211,20.227,20.2031,20.2151,27800.0
2009-11-12 13:15:00,33.8,33.85,33.8,33.84,28200.0,20.2211,20.251,20.2211,20.245,28200.0
2009-11-12 13:20:00,33.84,33.85,33.82,33.85,21400.0,20.245,20.251,20.233,20.251,21400.0
2009-11-12 13:25:00,33.84,33.85,33.83,33.84,14600.0,20.245,20.251,20.239,20.245,14600.0
2009-11-12 13:30:00,33.84,33.84,33.8,33.8,30400.0,20.245,20.245,20.2211,20.2211,30400.0
2009-11-12 13:35:00,33.8,33.8,33.76,33.79,71600.0,20.2211,20.2211,20.1971,20.2151,71600.0
2009-11-12 13:40:00,33.79,33.8,33.77,33.78,59600.0,20.2151,20.2211,20.2031,20.2091,59600.0
2009-11-12 13:45:00,33.77,33.81,33.77,33.79,22800.0,20.2031,20.227,20.2031,20.2151,22800.0
2009-11-12 13:50:00,33.78,33.79,33.77,33.79,16200.0,20.2091,20.2151,20.2031,20.2151,16200.0
2009-11-12 13:55:00,33.78,33.79,33.77,33.77,16800.0,20.2091,20.2151,20.2031,20.2031,16800.0
2009-11-12 14:00:00,33.77,33.78,33.74,33.77,24000.0,20.2031,20.2091,20.1852,20.2031,24000.0
2009-11-12 14:05:00,33.77,33.8,33.77,33.8,61400.0,20.2031,20.2211,20.2031,20.2211,61400.0
2009-11-12 14:10:00,33.8,33.8,33.75,33.78,24000.0,20.2211,20.2211,20.1912,20.2091,24000.0
2009-11-12 14:15:00,33.79,33.8,33.75,33.76,49400.0,20.2151,20.2211,20.1912,20.1971,49400.0
2009-11-12 14:20:00,33.76,33.76,33.75,33.76,16200.0,20.1971,20.1971,20.1912,20.1971,16200.0
2009-11-12 14:25:00,33.76,33.77,33.74,33.74,43400.0,20.1971,20.2031,20.1852,20.1852,43400.0
2009-11-12 14:30:00,33.75,33.8,33.75,33.77,48800.0,20.1912,20.2211,20.1912,20.2031,48800.0
2009-11-12 14:35:00,33.77,33.8,33.77,33.77,23000.0,20.2031,20.2211,20.2031,20.2031,23000.0
2009-11-12 14:40:00,33.77,33.77,33.75,33.75,17000.0,20.2031,20.2031,20.1912,20.1912,17000.0
2009-11-12 14:45:00,33.76,33.8,33.74,33.74,33000.0,20.1971,20.2211,20.1852,20.1852,33000.0
2009-11-12 14:50:00,33.74,33.77,33.74,33.77,20200.0,20.1852,20.2031,20.1852,20.2031,20200.0
2009-11-12 14:55:00,33.77,33.8,33.77,33.79,42800.0,20.2031,20.2211,20.2031,20.2151,42800.0
2009-11-12 15:00:00,33.79,33.8,33.73,33.73,91400.0,20.2151,20.2211,20.1792,20.1792,91400.0
2009-11-12 15:05:00,33.73,33.76,33.72,33.73,40800.0,20.1792,20.1971,20.1732,20.1792,40800.0
2009-11-12 15:10:00,33.73,33.76,33.72,33.76,66400.0,20.1792,20.1971,20.1732,20.1971,66400.0
2009-11-12 15:15:00,33.76,33.77,33.74,33.77,48400.0,20.1971,20.2031,20.1852,20.2031,48400.0
2009-11-12 15:20:00,33.77,33.77,33.74,33.77,35200.0,20.2031,20.2031,20.1852,20.2031,35200.0
2009-11-12 15:25:00,33.77,33.77,33.74,33.76,39800.0,20.2031,20.2031,20.1852,20.1971,39800.0
2009-11-12 15:30:00,33.74,33.76,33.7,33.72,83000.0,20.1852,20.1971,20.1612,20.1732,83000.0
2009-11-12 15:35:00,33.71,33.72,33.63,33.64,59000.0,20.1672,20.1732,20.1194,20.1253,59000.0
2009-11-12 15:40:00,33.65,33.66,33.62,33.65,95400.0,20.1313,20.1373,20.1134,20.1313,95400.0
2009-11-12 15:45:00,33.65,33.66,33.6,33.64,99400.0,20.1313,20.1373,20.1014,20.1253,99400.0
2009-11-12 15:50:00,33.63,33.64,33.6,33.61,164200.0,20.1194,20.1253,20.1014,20.1074,164200.0
2009-11-12 15:55:00,33.61,33.65,33.6,33.65,203200.0,20.1074,20.1313,20.1014,20.1313,203200.0
2009-11-13 09:30:00,33.71,33.75,33.6,33.7,72800.0,20.1672,20.1912,20.1014,20.1612,72800.0
2009-11-13 09:35:00,33.68,33.68,33.61,33.65,24400.0,20.1493,20.1493,20.1074,20.1313,24400.0
2009-11-13 09:40:00,33.65,33.69,33.6,33.67,52600.0,20.1313,20.1553,20.1014,20.1433,52600.0
2009-11-13 09:45:00,33.69,33.74,33.69,33.74,21600.0,20.1553,20.1852,20.1553,20.1852,21600.0
2009-11-13 09:50:00,33.74,33.77,33.72,33.74,41600.0,20.1852,20.2031,20.1732,20.1852,41600.0
2009-11-13 09:55:00,33.74,33.75,33.62,33.67,53000.0,20.1852,20.1912,20.1134,20.1433,53000.0
2009-11-13 10:00:00,33.65,33.68,33.63,33.65,35200.0,20.1313,20.1493,20.1194,20.1313,35200.0
2009-11-13 10:05:00,33.65,33.74,33.65,33.74,16800.0,20.1313,20.1852,20.1313,20.1852,16800.0
2009-11-13 10:10:00,33.74,33.74,33.68,33.69,10800.0,20.1852,20.1852,20.1493,20.1553,10800.0
2009-11-13 10:15:00,33.68,33.74,33.68,33.73,22800.0,20.1493,20.1852,20.1493,20.1792,22800.0
2009-11-13 10:20:00,33.73,33.76,33.72,33.73,24400.0,20.1792,20.1971,20.1732,20.1792,24400.0
2009-11-13 10:25:00,33.73,33.74,33.7,33.73,18600.0,20.1792,20.1852,20.1612,20.1792,18600.0
2009-11-13 10:30:00,33.74,33.74,33.71,33.74,24200.0,20.1852,20.1852,20.1672,20.1852,24200.0
2009-11-13 10:35:00,33.74,33.77,33.74,33.77,19600.0,20.1852,20.2031,20.1852,20.2031,19600.0
2009-11-13 10:40:00,33.77,33.83,33.77,33.8,65800.0,20.2031,20.239,20.2031,20.2211,65800.0
2009-11-13 10:45:00,33.8,33.84,33.8,33.8,30600.0,20.2211,20.245,20.2211,20.2211,30600.0
2009-11-13 10:50:00,33.8,33.85,33.8,33.84,47400.0,20.2211,20.251,20.2211,20.245,47400.0
2009-11-13 10:55:00,33.83,33.85,33.8,33.8,19000.0,20.239,20.251,20.2211,20.2211,19000.0
2009-11-13 11:00:00,33.8,33.83,33.79,33.83,19600.0,20.2211,20.239,20.2151,20.239,19600.0
2009-11-13 11:05:00,33.81,33.84,33.81,33.84,24000.0,20.227,20.245,20.227,20.245,24000.0
2009-11-13 11:10:00,33.84,33.84,33.81,33.81,25800.0,20.245,20.245,20.227,20.227,25800.0
2009-11-13 11:15:00,33.81,33.81,33.77,33.79,20400.0,20.227,20.227,20.2031,20.2151,20400.0
2009-11-13 11:20:00,33.79,33.8,33.79,33.8,14200.0,20.2151,20.2211,20.2151,20.2211,14200.0
2009-11-13 11:25:00,33.8,33.8,33.77,33.77,22600.0,20.2211,20.2211,20.2031,20.2031,22600.0
2009-11-13 11:30:00,33.79,33.8,33.79,33.79,16800.0,20.2151,20.2211,20.2151,20.2151,16800.0
2009-11-13 11:35:00,33.8,33.83,33.77,33.77,30000.0,20.2211,20.239,20.2031,20.2031,30000.0
2009-11-13 11:40:00,33.77,33.77,33.76,33.76,24000.0,20.2031,20.2031,20.1971,20.1971,24000.0
2009-11-13 11:45:00,33.76,33.78,33.76,33.78,29800.0,20.1971,20.2091,20.1971,20.2091,29800.0
2009-11-13 11:50:00,33.78,33.81,33.77,33.8,9000.0,20.2091,20.227,20.2031,20.2211,9000.0
2009-11-13 11:55:00,33.79,33.81,33.77,33.77,8400.0,20.2151,20.227,20.2031,20.2031,8400.0
2009-11-13 12:00:00,33.77,33.82,33.77,33.81,10600.0,20.2031,20.233,20.2031,20.227,10600.0
2009-11-13 12:05:00,33.81,33.82,33.76,33.77,22000.0,20.227,20.233,20.1971,20.2031,22000.0
2009-11-13 12:10:00,33.77,33.78,33.74,33.78,33400.0,20.2031,20.2091,20.1852,20.2091,33400.0
2009-11-13 12:15:00,33.78,33.81,33.77,33.77,30200.0,20.2091,20.227,20.2031,20.2031,30200.0
2009-11-13 12:20:00,33.77,33.77,33.74,33.74,27200.0,20.2031,20.2031,20.1852,20.1852,27200.0
2009-11-13 12:25:00,33.74,33.77,33.74,33.76,28400.0,20.1852,20.2031,20.1852,20.1971,28400.0
2009-11-13 12:30:00,33.76,33.77,33.74,33.77,12400.0,20.1971,20.2031,20.1852,20.2031,12400.0
2009-11-13 12:35:00,33.76,33.8,33.76,33.79,12600.0,20.1971,20.2211,20.1971,20.2151,12600.0
2009-11-13 12:40:00,33.79,33.79,33.77,33.77,8400.0,20.2151,20.2151,20.2031,20.2031,8400.0
2009-11-13 12:45:00,33.77,33.81,33.76,33.77,27000.0,20.2031,20.227,20.1971,20.2031,27000.0
2009-11-13 12:50:00,33.77,33.81,33.77,33.79,8800.0,20.2031,20.227,20.2031,20.2151,8800.0
2009-11-13 12:55:00,33.78,33.8,33.77,33.79,6600.0,20.2091,20.2211,20.2031,20.2151,6600.0
2009-11-13 13:00:00,33.8,33.8,33.79,33.79,5600.0,20.2211,20.2211,20.2151,20.2151,5600.0
2009-11-13 13:05:00,33.79,33.8,33.77,33.79,31800.0,20.2151,20.2211,20.2031,20.2151,31800.0
2009-11-13 13:10:00,33.79,33.8,33.77,33.78,48800.0,20.2151,20.2211,20.2031,20.2091,48800.0
2009-11-13 13:15:00,33.78,33.79,33.77,33.77,10400.0,20.2091,20.2151,20.2031,20.2031,10400.0
2009-11-13 13:20:00,33.77,33.81,33.77,33.8,15000.0,20.2031,20.227,20.2031,20.2211,15000.0
2009-11-13 13:25:00,33.8,33.81,33.8,33.81,20200.0,20.2211,20.227,20.2211,20.227,20200.0
2009-11-13 13:30:00,33.82,33.82,33.78,33.81,18800.0,20.233,20.233,20.2091,20.227,18800.0
2009-11-13 13:35:00,33.81,33.83,33.81,33.83,36800.0,20.227,20.239,20.227,20.239,36800.0
2009-11-13 13:40:00,33.83,33.84,33.82,33.83,28200.0,20.239,20.245,20.233,20.239,28200.0
2009-11-13 13:45:00,33.83,33.83,33.8,33.8,17800.0,20.239,20.239,20.2211,20.2211,17800.0
2009-11-13 13:50:00,33.8,33.84,33.8,33.84,17400.0,20.2211,20.245,20.2211,20.245,17400.0
2009-11-13 13:55:00,33.84,33.84,33.82,33.83,7600.0,20.245,20.245,20.233,20.239,7600.0
2009-11-13 14:00:00,33.84,33.84,33.82,33.84,15800.0,20.245,20.245,20.233,20.245,15800.0
2009-11-13 14:05:00,33.84,33.84,33.8,33.8,14800.0,20.245,20.245,20.2211,20.2211,14800.0
2009-11-13 14:10:00,33.81,33.82,33.8,33.82,6800.0,20.227,20.233,20.2211,20.233,6800.0
2009-11-13 14:15:00,33.82,33.83,33.8,33.8,28400.0,20.233,20.239,20.2211,20.2211,28400.0
2009-11-13 14:20:00,33.8,33.81,33.79,33.8,20800.0,20.2211,20.227,20.2151,20.2211,20800.0
2009-11-13 14:25:00,33.81,33.82,33.78,33.8,16200.0,20.227,20.233,20.2091,20.2211,16200.0
2009-11-13 14:30:00,33.8,33.81,33.77,33.78,36000.0,20.2211,20.227,20.2031,20.2091,36000.0
2009-11-13 14:35:00,33.78,33.8,33.77,33.8,31000.0,20.2091,20.2211,20.2031,20.2211,31000.0
2009-11-13 14:40:00,33.8,33.82,33.78,33.79,16800.0,20.2211,20.233,20.2091,20.2151,16800.0
2009-11-13 14:45:00,33.79,33.81,33.78,33.8,31000.0,20.2151,20.227,20.2091,20.2211,31000.0
2009-11-13 14:50:00,33.8,33.82,33.79,33.79,26200.0,20.2211,20.233,20.2151,20.2151,26200.0
2009-11-13 14:55:00,33.79,33.8,33.77,33.79,22400.0,20.2151,20.2211,20.2031,20.2151,22400.0
2009-11-13 15:00:00,33.78,33.78,33.76,33.77,29200.0,20.2091,20.2091,20.1971,20.2031,29200.0
2009-11-13 15:05:00,33.77,33.77,33.77,33.77,9000.0,20.2031,20.2031,20.2031,20.2031,9000.0
2009-11-13 15:10:00,33.77,33.79,33.76,33.77,31400.0,20.2031,20.2151,20.1971,20.2031,31400.0
2009-11-13 15:15:00,33.77,33.78,33.77,33.77,18000.0,20.2031,20.2091,20.2031,20.2031,18000.0
2009-11-13 15:20:00,33.78,33.78,33.74,33.74,43600.0,20.2091,20.2091,20.1852,20.1852,43600.0
2009-11-13 15:25:00,33.74,33.76,33.73,33.74,44200.0,20.1852,20.1971,20.1792,20.1852,44200.0
2009-11-13 15:30:00,33.74,33.79,33.73,33.79,33600.0,20.1852,20.2151,20.1792,20.2151,33600.0
2009-11-13 15:35:00,33.78,33.8,33.76,33.76,44000.0,20.2091,20.2211,20.1971,20.1971,44000.0
2009-11-13 15:40:00,33.76,33.82,33.76,33.81,48800.0,20.1971,20.233,20.1971,20.227,48800.0
2009-11-13 15:45:00,33.81,33.83,33.8,33.8,57200.0,20.227,20.239,20.2211,20.2211,57200.0
2009-11-13 15:50:00,33.8,33.8,33.74,33.78,88200.0,20.2211,20.2211,20.1852,20.2091,88200.0
2009-11-13 15:55:00,33.79,33.8,33.76,33.79,119200.0,20.2151,20.2211,20.1971,20.2151,119200.0
2009-11-16 09:30:00,33.84,33.85,33.78,33.78,52600.0,20.245,20.251,20.2091,20.2091,52600.0
2009-11-16 09:35:00,33.79,33.79,33.7,33.72,60600.0,20.2151,20.2151,20.1612,20.1732,60600.0
2009-11-16 09:40:00,33.7,33.84,33.69,33.84,37600.0,20.1612,20.245,20.1553,20.245,37600.0
2009-11-16 09:45:00,33.83,33.83,33.79,33.81,18200.0,20.239,20.239,20.2151,20.227,18200.0
2009-11-16 09:50:00,33.82,33.84,33.79,33.82,40000.0,20.233,20.245,20.2151,20.233,40000.0
2009-11-16 09:55:00,33.81,33.84,33.79,33.79,39600.0,20.227,20.245,20.2151,20.2151,39600.0
2009-11-16 10:00:00,33.8,33.83,33.8,33.83,33200.0,20.2211,20.239,20.2211,20.239,33200.0
2009-11-16 10:05:00,33.83,33.85,33.79,33.79,56600.0,20.239,20.251,20.2151,20.2151,56600.0
2009-11-16 10:10:00,33.79,33.8,33.77,33.79,71000.0,20.2151,20.2211,20.2031,20.2151,71000.0
2009-11-16 10:15:00,33.79,33.79,33.74,33.75,58200.0,20.2151,20.2151,20.1852,20.1912,58200.0
2009-11-16 10:20:00,33.75,33.76,33.74,33.74,59200.0,20.1912,20.1971,20.1852,20.1852,59200.0
2009-11-16 10:25:00,33.76,33.77,33.74,33.76,58000.0,20.1971,20.2031,20.1852,20.1971,58000.0
2009-11-16 10:30:00,33.76,33.82,33.76,33.82,16200.0,20.1971,20.233,20.1971,20.233,16200.0
2009-11-16 10:35:00,33.82,33.85,33.82,33.84,23000.0,20.233,20.251,20.233,20.245,23000.0
2009-11-16 10:40:00,33.83,33.85,33.83,33.85,11000.0,20.239,20.251,20.239,20.251,11000.0
2009-11-16 10:45:00,33.85,33.85,33.83,33.84,15000.0,20.251,20.251,20.239,20.245,15000.0
2009-11-16 10:50:00,33.85,33.85,33.83,33.83,14600.0,20.251,20.251,20.239,20.239,14600.0
2009-11-16 10:55:00,33.83,33.85,33.82,33.84,17400.0,20.239,20.251,20.233,20.245,17400.0
2009-11-16 11:00:00,33.85,33.85,33.8,33.81,14600.0,20.251,20.251,20.2211,20.227,14600.0
2009-11-16 11:05:00,33.81,33.81,33.76,33.77,21200.0,20.227,20.227,20.1971,20.2031,21200.0
2009-11-16 11:10:00,33.77,33.77,33.71,33.73,39800.0,20.2031,20.2031,20.1672,20.1792,39800.0
2009-11-16 11:15:00,33.73,33.75,33.7,33.71,46600.0,20.1792,20.1912,20.1612,20.1672,46600.0
2009-11-16 11:20:00,33.7,33.71,33.66,33.66,68400.0,20.1612,20.1672,20.1373,20.1373,68400.0
2009-11-16 11:25:00,33.67,33.67,33.6,33.63,111200.0,20.1433,20.1433,20.1014,20.1194,111200.0
2009-11-16 11:30:00,33.63,33.73,33.63,33.7,46200.0,20.1194,20.1792,20.1194,20.1612,46200.0
2009-11-16 11:35:00,33.7,33.7,33.66,33.68,29200.0,20.1612,20.1612,20.1373,20.1493,29200.0
2009-11-16 11:40:00,33.68,33.73,33.68,33.7,37400.0,20.1493,20.1792,20.1493,20.1612,37400.0
2009-11-16 11:45:00,33.71,33.75,33.71,33.71,23600.0,20.1672,20.1912,20.1672,20.1672,23600.0
2009-11-16 11:50:00,33.71,33.72,33.63,33.64,29200.0,20.1672,20.1732,20.1194,20.1253,29200.0
2009-11-16 11:55:00,33.65,33.69,33.65,33.69,22600.0,20.1313,20.1553,20.1313,20.1553,22600.0
2009-11-16 12:00:00,33.7,33.73,33.7,33.73,16200.0,20.1612,20.1792,20.1612,20.1792,16200.0
2009-11-16 12:05:00,33.73,33.74,33.71,33.71,20600.0,20.1792,20.1852,20.1672,20.1672,20600.0
2009-11-16 12:10:00,33.72,33.79,33.71,33.79,46400.0,20.1732,20.2151,20.1672,20.2151,46400.0
2009-11-16 12:15:00,33.78,33.79,33.69,33.7,53000.0,20.2091,20.2151,20.1553,20.1612,53000.0
2009-11-16 12:20:00,33.7,33.71,33.65,33.68,11200.0,20.1612,20.1672,20.1313,20.1493,11200.0
2009-11-16 12:25:00,33.69,33.72,33.69,33.72,11200.0,20.1553,20.1732,20.1553,20.1732,11200.0
2009-11-16 12:30:00,33.72,33.74,33.71,33.74,15400.0,20.1732,20.1852,20.1672,20.1852,15400.0
2009-11-16 12:35:00,33.74,33.74,33.72,33.74,12200.0,20.1852,20.1852,20.1732,20.1852,12200.0
2009-11-16 12:40:00,33.73,33.79,33.73,33.78,19600.0,20.1792,20.2151,20.1792,20.2091,19600.0
2009-11-16 12:45:00,33.79,33.79,33.74,33.79,37600.0,20.2151,20.2151,20.1852,20.2151,37600.0
2009-11-16 12:50:00,33.78,33.78,33.75,33.76,16800.0,20.2091,20.2091,20.1912,20.1971,16800.0
2009-11-16 12:55:00,33.77,33.81,33.76,33.81,24400.0,20.2031,20.227,20.1971,20.227,24400.0
2009-11-16 13:00:00,33.81,33.84,33.79,33.83,38000.0,20.227,20.245,20.2151,20.239,38000.0
2009-11-16 13:05:00,33.83,33.83,33.77,33.78,22800.0,20.239,20.239,20.2031,20.2091,22800.0
2009-11-16 13:10:00,33.77,33.77,33.74,33.74,39000.0,20.2031,20.2031,20.1852,20.1852,39000.0
2009-11-16 13:15:00,33.74,33.74,33.7,33.7,70000.0,20.1852,20.1852,20.1612,20.1612,70000.0
2009-11-16 13:20:00,33.69,33.7,33.67,33.69,37000.0,20.1553,20.1612,20.1433,20.1553,37000.0
2009-11-16 13:25:00,33.69,33.69,33.68,33.68,11400.0,20.1553,20.1553,20.1493,20.1493,11400.0
2009-11-16 13:30:00,33.69,33.73,33.68,33.73,24000.0,20.1553,20.1792,20.1493,20.1792,24000.0
2009-11-16 13:35:00,33.74,33.76,33.72,33.74,16400.0,20.1852,20.1971,20.1732,20.1852,16400.0
2009-11-16 13:40:00,33.74,33.75,33.72,33.75,16400.0,20.1852,20.1912,20.1732,20.1912,16400.0
2009-11-16 13:45:00,33.75,33.75,33.72,33.74,13600.0,20.1912,20.1912,20.1732,20.1852,13600.0
2009-11-16 13:50:00,33.74,33.76,33.73,33.74,12200.0,20.1852,20.1971,20.1792,20.1852,12200.0
2009-11-16 13:55:00,33.75,33.75,33.74,33.74,12200.0,20.1912,20.1912,20.1852,20.1852,12200.0
2009-11-16 14:00:00,33.75,33.77,33.74,33.74,46800.0,20.1912,20.2031,20.1852,20.1852,46800.0
2009-11-16 14:05:00,33.74,33.76,33.74,33.75,17600.0,20.1852,20.1971,20.1852,20.1912,17600.0
2009-11-16 14:10:00,33.75,33.75,33.74,33.75,10200.0,20.1912,20.1912,20.1852,20.1912,10200.0
2009-11-16 14:15:00,33.75,33.77,33.75,33.76,36200.0,20.1912,20.2031,20.1912,20.1971,36200.0
2009-11-16 14:20:00,33.76,33.77,33.74,33.75,22800.0,20.1971,20.2031,20.1852,20.1912,22800.0
2009-11-16 14:25:00,33.76,33.77,33.75,33.76,12400.0,20.1971,20.2031,20.1912,20.1971,12400.0
2009-11-16 14:30:00,33.77,33.77,33.75,33.76,25800.0,20.2031,20.2031,20.1912,20.1971,25800.0
2009-11-16 14:35:00,33.75,33.77,33.74,33.75,31400.0,20.1912,20.2031,20.1852,20.1912,31400.0
2009-11-16 14:40:00,33.76,33.77,33.75,33.77,28600.0,20.1971,20.2031,20.1912,20.2031,28600.0
2009-11-16 14:45:00,33.77,33.8,33.76,33.79,34800.0,20.2031,20.2211,20.1971,20.2151,34800.0
2009-11-16 14:50:00,33.79,33.81,33.79,33.8,24000.0,20.2151,20.227,20.2151,20.2211,24000.0
2009-11-16 14:55:00,33.8,33.81,33.77,33.81,68400.0,20.2211,20.227,20.2031,20.227,68400.0
2009-11-16 15:00:00,33.8,33.81,33.79,33.81,43600.0,20.2211,20.227,20.2151,20.227,43600.0
2009-11-16 15:05:00,33.81,33.83,33.8,33.81,56800.0,20.227,20.239,20.2211,20.227,56800.0
2009-11-16 15:10:00,33.81,33.81,33.8,33.81,69400.0,20.227,20.227,20.2211,20.227,69400.0
2009-11-16 15:15:00,33.8,33.83,33.8,33.82,82400.0,20.2211,20.239,20.2211,20.233,82400.0
2009-11-16 15:20:00,33.81,33.83,33.79,33.82,55800.0,20.227,20.239,20.2151,20.233,55800.0
2009-11-16 15:25:00,33.82,33.83,33.82,33.82,34200.0,20.233,20.239,20.233,20.233,34200.0
2009-11-16 15:30:00,33.82,33.85,33.81,33.82,151400.0,20.233,20.251,20.227,20.233,151400.0
2009-11-16 15:35:00,33.83,33.86,33.81,33.86,75600.0,20.239,20.257,20.227,20.257,75600.0
2009-11-16 15:40:00,33.86,33.88,33.83,33.83,91600.0,20.257,20.2689,20.239,20.239,91600.0
2009-11-16 15:45:00,33.83,33.85,33.82,33.85,89200.0,20.239,20.251,20.233,20.251,89200.0
2009-11-16 15:50:00,33.85,33.87,33.85,33.87,127400.0,20.251,20.2629,20.251,20.2629,127400.0
2009-11-16 15:55:00,33.87,33.87,33.85,33.86,205400.0,20.2629,20.2629,20.251,20.257,205400.0
2009-11-17 09:30:00,33.87,33.87,33.69,33.79,46600.0,20.2629,20.2629,20.1553,20.2151,46600.0
2009-11-17 09:35:00,33.82,33.88,33.76,33.82,27400.0,20.233,20.2689,20.1971,20.233,27400.0
2009-11-17 09:40:00,33.82,33.86,33.81,33.86,21200.0,20.233,20.257,20.227,20.257,21200.0
2009-11-17 09:45:00,33.86,33.87,33.82,33.85,34200.0,20.257,20.2629,20.233,20.251,34200.0
2009-11-17 09:50:00,33.85,33.87,33.83,33.83,36000.0,20.251,20.2629,20.239,20.239,36000.0
2009-11-17 09:55:00,33.84,33.85,33.8,33.82,22600.0,20.245,20.251,20.2211,20.233,22600.0
2009-11-17 10:00:00,33.82,33.85,33.8,33.81,51400.0,20.233,20.251,20.2211,20.227,51400.0
2009-11-17 10:05:00,33.8,33.82,33.77,33.81,45200.0,20.2211,20.233,20.2031,20.227,45200.0
2009-11-17 10:10:00,33.82,33.82,33.77,33.77,62000.0,20.233,20.233,20.2031,20.2031,62000.0
2009-11-17 10:15:00,33.77,33.77,33.74,33.76,34800.0,20.2031,20.2031,20.1852,20.1971,34800.0
2009-11-17 10:20:00,33.76,33.85,33.74,33.84,57000.0,20.1971,20.251,20.1852,20.245,57000.0
2009-11-17 10:25:00,33.85,33.86,33.83,33.85,22600.0,20.251,20.257,20.239,20.251,22600.0
2009-11-17 10:30:00,33.85,33.85,33.81,33.85,44200.0,20.251,20.251,20.227,20.251,44200.0
2009-11-17 10:35:00,33.85,33.86,33.85,33.85,33000.0,20.251,20.257,20.251,20.251,33000.0
2009-11-17 10:40:00,33.85,33.86,33.83,33.84,17600.0,20.251,20.257,20.239,20.245,17600.0
2009-11-17 10:45:00,33.85,33.87,33.85,33.86,11800.0,20.251,20.2629,20.251,20.257,11800.0
2009-11-17 10:50:00,33.87,33.88,33.83,33.87,72800.0,20.2629,20.2689,20.239,20.2629,72800.0
2009-11-17 10:55:00,33.88,33.88,33.84,33.85,18000.0,20.2689,20.2689,20.245,20.251,18000.0
2009-11-17 11:00:00,33.85,33.86,33.84,33.85,14600.0,20.251,20.257,20.245,20.251,14600.0
2009-11-17 11:05:00,33.85,33.85,33.82,33.82,32800.0,20.251,20.251,20.233,20.233,32800.0
2009-11-17 11:10:00,33.82,33.83,33.77,33.79,29200.0,20.233,20.239,20.2031,20.2151,29200.0
2009-11-17 11:15:00,33.79,33.79,33.75,33.78,29400.0,20.2151,20.2151,20.1912,20.2091,29400.0
2009-11-17 11:20:00,33.78,33.84,33.77,33.84,36000.0,20.2091,20.245,20.2031,20.245,36000.0
2009-11-17 11:25:00,33.84,33.84,33.8,33.82,36000.0,20.245,20.245,20.2211,20.233,36000.0
2009-11-17 11:30:00,33.82,33.82,33.8,33.81,15800.0,20.233,20.233,20.2211,20.227,15800.0
2009-11-17 11:35:00,33.8,33.85,33.8,33.84,51600.0,20.2211,20.251,20.2211,20.245,51600.0
2009-11-17 11:40:00,33.84,33.84,33.79,33.81,17600.0,20.245,20.245,20.2151,20.227,17600.0
2009-11-17 11:45:00,33.8,33.8,33.77,33.78,25400.0,20.2211,20.2211,20.2031,20.2091,25400.0
2009-11-17 11:50:00,33.78,33.8,33.78,33.8,11000.0,20.2091,20.2211,20.2091,20.2211,11000.0
2009-11-17 11:55:00,33.8,33.8,33.75,33.78,28600.0,20.2211,20.2211,20.1912,20.2091,28600.0
2009-11-17 12:00:00,33.77,33.79,33.76,33.78,21000.0,20.2031,20.2151,20.1971,20.2091,21000.0
2009-11-17 12:05:00,33.77,33.81,33.76,33.81,26800.0,20.2031,20.227,20.1971,20.227,26800.0
2009-11-17 12:10:00,33.81,33.83,33.8,33.81,30600.0,20.227,20.239,20.2211,20.227,30600.0
2009-11-17 12:15:00,33.8,33.81,33.8,33.81,22800.0,20.2211,20.227,20.2211,20.227,22800.0
2009-11-17 12:20:00,33.81,33.82,33.77,33.82,28000.0,20.227,20.233,20.2031,20.233,28000.0
2009-11-17 12:25:00,33.82,33.82,33.77,33.77,13200.0,20.233,20.233,20.2031,20.2031,13200.0
2009-11-17 12:30:00,33.78,33.82,33.77,33.82,33200.0,20.2091,20.233,20.2031,20.233,33200.0
2009-11-17 12:35:00,33.82,33.82,33.77,33.79,25600.0,20.233,20.233,20.2031,20.2151,25600.0
2009-11-17 12:40:00,33.79,33.79,33.75,33.76,25800.0,20.2151,20.2151,20.1912,20.1971,25800.0
2009-11-17 12:45:00,33.76,33.77,33.74,33.76,46400.0,20.1971,20.2031,20.1852,20.1971,46400.0
2009-11-17 12:50:00,33.76,33.76,33.74,33.74,75600.0,20.1971,20.1971,20.1852,20.1852,75600.0
2009-11-17 12:55:00,33.74,33.77,33.74,33.77,13000.0,20.1852,20.2031,20.1852,20.2031,13000.0
2009-11-17 13:00:00,33.78,33.78,33.74,33.74,37800.0,20.2091,20.2091,20.1852,20.1852,37800.0
2009-11-17 13:05:00,33.74,33.74,33.73,33.74,23200.0,20.1852,20.1852,20.1792,20.1852,23200.0
2009-11-17 13:10:00,33.74,33.78,33.73,33.78,51800.0,20.1852,20.2091,20.1792,20.2091,51800.0
2009-11-17 13:15:00,33.78,33.8,33.77,33.8,50400.0,20.2091,20.2211,20.2031,20.2211,50400.0
2009-11-17 13:20:00,33.8,33.81,33.79,33.79,13600.0,20.2211,20.227,20.2151,20.2151,13600.0
2009-11-17 13:25:00,33.79,33.79,33.77,33.77,13000.0,20.2151,20.2151,20.2031,20.2031,13000.0
2009-11-17 13:30:00,33.77,33.78,33.76,33.77,14000.0,20.2031,20.2091,20.1971,20.2031,14000.0
2009-11-17 13:35:00,33.77,33.79,33.76,33.79,18000.0,20.2031,20.2151,20.1971,20.2151,18000.0
2009-11-17 13:40:00,33.79,33.83,33.77,33.82,44400.0,20.2151,20.239,20.2031,20.233,44400.0
2009-11-17 13:45:00,33.82,33.82,33.79,33.8,38600.0,20.233,20.233,20.2151,20.2211,38600.0
2009-11-17 13:50:00,33.8,33.82,33.77,33.77,44600.0,20.2211,20.233,20.2031,20.2031,44600.0
2009-11-17 13:55:00,33.77,33.77,33.73,33.74,25600.0,20.2031,20.2031,20.1792,20.1852,25600.0
2009-11-17 14:00:00,33.74,33.78,33.74,33.77,29200.0,20.1852,20.2091,20.1852,20.2031,29200.0
2009-11-17 14:05:00,33.77,33.79,33.75,33.76,27800.0,20.2031,20.2151,20.1912,20.1971,27800.0
2009-11-17 14:10:00,33.76,33.78,33.76,33.76,33200.0,20.1971,20.2091,20.1971,20.1971,33200.0
2009-11-17 14:15:00,33.77,33.8,33.74,33.77,59600.0,20.2031,20.2211,20.1852,20.2031,59600.0
2009-11-17 14:20:00,33.78,33.78,33.74,33.74,28000.0,20.2091,20.2091,20.1852,20.1852,28000.0
2009-11-17 14:25:00,33.75,33.77,33.74,33.76,32600.0,20.1912,20.2031,20.1852,20.1971,32600.0
2009-11-17 14:30:00,33.76,33.76,33.74,33.76,32200.0,20.1971,20.1971,20.1852,20.1971,32200.0
2009-11-17 14:35:00,33.76,33.76,33.74,33.74,54000.0,20.1971,20.1971,20.1852,20.1852,54000.0
2009-11-17 14:40:00,33.74,33.76,33.74,33.76,25600.0,20.1852,20.1971,20.1852,20.1971,25600.0
2009-11-17 14:45:00,33.76,33.76,33.73,33.73,19000.0,20.1971,20.1971,20.1792,20.1792,19000.0
2009-11-17 14:50:00,33.73,33.73,33.71,33.73,25800.0,20.1792,20.1792,20.1672,20.1792,25800.0
2009-11-17 14:55:00,33.73,33.74,33.72,33.74,19400.0,20.1792,20.1852,20.1732,20.1852,19400.0
2009-11-17 15:00:00,33.74,33.76,33.74,33.75,47200.0,20.1852,20.1971,20.1852,20.1912,47200.0
2009-11-17 15:05:00,33.75,33.77,33.74,33.74,55400.0,20.1912,20.2031,20.1852,20.1852,55400.0
2009-11-17 15:10:00,33.74,33.77,33.72,33.73,49200.0,20.1852,20.2031,20.1732,20.1792,49200.0
2009-11-17 15:15:00,33.73,33.74,33.72,33.74,43200.0,20.1792,20.1852,20.1732,20.1852,43200.0
2009-11-17 15:20:00,33.74,33.77,33.74,33.76,44200.0,20.1852,20.2031,20.1852,20.1971,44200.0
2009-11-17 15:25:00,33.76,33.76,33.73,33.75,58400.0,20.1971,20.1971,20.1792,20.1912,58400.0
2009-11-17 15:30:00,33.75,33.77,33.74,33.75,76200.0,20.1912,20.2031,20.1852,20.1912,76200.0
2009-11-17 15:35:00,33.75,33.76,33.72,33.73,48400.0,20.1912,20.1971,20.1732,20.1792,48400.0
2009-11-17 15:40:00,33.74,33.74,33.72,33.74,84400.0,20.1852,20.1852,20.1732,20.1852,84400.0
2009-11-17 15:45:00,33.73,33.79,33.73,33.79,60400.0,20.1792,20.2151,20.1792,20.2151,60400.0
2009-11-17 15:50:00,33.8,33.8,33.76,33.77,107800.0,20.2211,20.2211,20.1971,20.2031,107800.0
2009-11-17 15:55:00,33.77,33.8,33.75,33.79,235000.0,20.2031,20.2211,20.1912,20.2151,235000.0
2009-11-18 09:30:00,33.71,33.79,33.63,33.69,69000.0,20.1672,20.2151,20.1194,20.1553,69000.0
2009-11-18 09:35:00,33.7,33.71,33.63,33.65,30200.0,20.1612,20.1672,20.1194,20.1313,30200.0
2009-11-18 09:40:00,33.66,33.77,33.63,33.71,40800.0,20.1373,20.2031,20.1194,20.1672,40800.0
2009-11-18 09:45:00,33.71,33.73,33.66,33.67,24600.0,20.1672,20.1792,20.1373,20.1433,24600.0
2009-11-18 09:50:00,33.65,33.65,33.55,33.56,33800.0,20.1313,20.1313,20.0715,20.0775,33800.0
2009-11-18 09:55:00,33.56,33.59,33.56,33.58,19400.0,20.0775,20.0954,20.0775,20.0894,19400.0
2009-11-18 10:00:00,33.57,33.61,33.57,33.6,21400.0,20.0835,20.1074,20.0835,20.1014,21400.0
2009-11-18 10:05:00,33.6,33.65,33.6,33.63,21800.0,20.1014,20.1313,20.1014,20.1194,21800.0
2009-11-18 10:10:00,33.64,33.64,33.57,33.59,20400.0,20.1253,20.1253,20.0835,20.0954,20400.0
2009-11-18 10:15:00,33.6,33.65,33.59,33.63,13600.0,20.1014,20.1313,20.0954,20.1194,13600.0
2009-11-18 10:20:00,33.63,33.67,33.63,33.67,11600.0,20.1194,20.1433,20.1194,20.1433,11600.0
2009-11-18 10:25:00,33.67,33.69,33.63,33.63,21800.0,20.1433,20.1553,20.1194,20.1194,21800.0
2009-11-18 10:30:00,33.63,33.63,33.6,33.61,24800.0,20.1194,20.1194,20.1014,20.1074,24800.0
2009-11-18 10:35:00,33.6,33.63,33.59,33.62,11800.0,20.1014,20.1194,20.0954,20.1134,11800.0
2009-11-18 10:40:00,33.63,33.68,33.62,33.68,17000.0,20.1194,20.1493,20.1134,20.1493,17000.0
2009-11-18 10:45:00,33.68,33.69,33.67,33.68,10200.0,20.1493,20.1553,20.1433,20.1493,10200.0
2009-11-18 10:50:00,33.67,33.68,33.67,33.67,13200.0,20.1433,20.1493,20.1433,20.1433,13200.0
2009-11-18 10:55:00,33.67,33.67,33.63,33.65,15400.0,20.1433,20.1433,20.1194,20.1313,15400.0
2009-11-18 11:00:00,33.65,33.68,33.65,33.67,13800.0,20.1313,20.1493,20.1313,20.1433,13800.0
2009-11-18 11:05:00,33.68,33.68,33.66,33.67,11600.0,20.1493,20.1493,20.1373,20.1433,11600.0
2009-11-18 11:10:00,33.67,33.68,33.59,33.6,17800.0,20.1433,20.1493,20.0954,20.1014,17800.0
2009-11-18 11:15:00,33.59,33.63,33.59,33.63,10600.0,20.0954,20.1194,20.0954,20.1194,10600.0
2009-11-18 11:20:00,33.63,33.67,33.63,33.67,10400.0,20.1194,20.1433,20.1194,20.1433,10400.0
2009-11-18 11:25:00,33.66,33.69,33.66,33.68,13000.0,20.1373,20.1553,20.1373,20.1493,13000.0
2009-11-18 11:30:00,33.68,33.68,33.65,33.68,58600.0,20.1493,20.1493,20.1313,20.1493,58600.0
2009-11-18 11:35:00,33.68,33.68,33.65,33.66,46200.0,20.1493,20.1493,20.1313,20.1373,46200.0
2009-11-18 11:40:00,33.65,33.66,33.65,33.65,13000.0,20.1313,20.1373,20.1313,20.1313,13000.0
2009-11-18 11:45:00,33.66,33.71,33.66,33.7,93600.0,20.1373,20.1672,20.1373,20.1612,93600.0
2009-11-18 11:50:00,33.7,33.7,33.69,33.69,15000.0,20.1612,20.1612,20.1553,20.1553,15000.0
2009-11-18 11:55:00,33.7,33.72,33.69,33.69,19800.0,20.1612,20.1732,20.1553,20.1553,19800.0
2009-11-18 12:00:00,33.69,33.69,33.66,33.66,9200.0,20.1553,20.1553,20.1373,20.1373,9200.0
2009-11-18 12:05:00,33.66,33.66,33.63,33.63,8600.0,20.1373,20.1373,20.1194,20.1194,8600.0
2009-11-18 12:10:00,33.62,33.63,33.6,33.6,21000.0,20.1134,20.1194,20.1014,20.1014,21000.0
2009-11-18 12:15:00,33.6,33.63,33.6,33.62,27400.0,20.1014,20.1194,20.1014,20.1134,27400.0
2009-11-18 12:20:00,33.62,33.62,33.6,33.6,10000.0,20.1134,20.1134,20.1014,20.1014,10000.0
2009-11-18 12:25:00,33.61,33.63,33.6,33.62,14600.0,20.1074,20.1194,20.1014,20.1134,14600.0
2009-11-18 12:30:00,33.62,33.66,33.62,33.65,49800.0,20.1134,20.1373,20.1134,20.1313,49800.0
2009-11-18 12:35:00,33.65,33.65,33.62,33.63,15800.0,20.1313,20.1313,20.1134,20.1194,15800.0
2009-11-18 12:40:00,33.63,33.66,33.63,33.66,10000.0,20.1194,20.1373,20.1194,20.1373,10000.0
2009-11-18 12:45:00,33.66,33.67,33.65,33.66,8200.0,20.1373,20.1433,20.1313,20.1373,8200.0
2009-11-18 12:50:00,33.66,33.66,33.62,33.62,12800.0,20.1373,20.1373,20.1134,20.1134,12800.0
2009-11-18 12:55:00,33.63,33.63,33.58,33.6,49400.0,20.1194,20.1194,20.0894,20.1014,49400.0
2009-11-18 13:00:00,33.6,33.6,33.56,33.56,30200.0,20.1014,20.1014,20.0775,20.0775,30200.0
2009-11-18 13:05:00,33.55,33.57,33.54,33.57,31000.0,20.0715,20.0835,20.0655,20.0835,31000.0
2009-11-18 13:10:00,33.57,33.58,33.52,33.54,43400.0,20.0835,20.0894,20.0536,20.0655,43400.0
2009-11-18 13:15:00,33.54,33.55,33.51,33.51,37800.0,20.0655,20.0715,20.0476,20.0476,37800.0
2009-11-18 13:20:00,33.51,33.54,33.5,33.52,36000.0,20.0476,20.0655,20.0416,20.0536,36000.0
2009-11-18 13:25:00,33.52,33.53,33.5,33.51,24400.0,20.0536,20.0595,20.0416,20.0476,24400.0
2009-11-18 13:30:00,33.5,33.56,33.5,33.54,24400.0,20.0416,20.0775,20.0416,20.0655,24400.0
2009-11-18 13:35:00,33.54,33.55,33.54,33.54,15000.0,20.0655,20.0715,20.0655,20.0655,15000.0
2009-11-18 13:40:00,33.55,33.58,33.55,33.58,21600.0,20.0715,20.0894,20.0715,20.0894,21600.0
2009-11-18 13:45:00,33.58,33.6,33.58,33.58,12400.0,20.0894,20.1014,20.0894,20.0894,12400.0
2009-11-18 13:50:00,33.58,33.63,33.58,33.63,17200.0,20.0894,20.1194,20.0894,20.1194,17200.0
2009-11-18 13:55:00,33.62,33.63,33.62,33.63,16600.0,20.1134,20.1194,20.1134,20.1194,16600.0
2009-11-18 14:00:00,33.63,33.63,33.63,33.63,16000.0,20.1194,20.1194,20.1194,20.1194,16000.0
2009-11-18 14:05:00,33.63,33.68,33.63,33.67,29400.0,20.1194,20.1493,20.1194,20.1433,29400.0
2009-11-18 14:10:00,33.68,33.68,33.67,33.67,14400.0,20.1493,20.1493,20.1433,20.1433,14400.0
2009-11-18 14:15:00,33.68,33.69,33.66,33.67,26600.0,20.1493,20.1553,20.1373,20.1433,26600.0
2009-11-18 14:20:00,33.67,33.67,33.67,33.67,12800.0,20.1433,20.1433,20.1433,20.1433,12800.0
2009-11-18 14:25:00,33.68,33.69,33.67,33.68,34400.0,20.1493,20.1553,20.1433,20.1493,34400.0
2009-11-18 14:30:00,33.68,33.69,33.67,33.69,20400.0,20.1493,20.1553,20.1433,20.1553,20400.0
2009-11-18 14:35:00,33.69,33.69,33.68,33.68,17800.0,20.1553,20.1553,20.1493,20.1493,17800.0
2009-11-18 14:40:00,33.68,33.69,33.67,33.67,24800.0,20.1493,20.1553,20.1433,20.1433,24800.0
2009-11-18 14:45:00,33.67,33.67,33.64,33.66,20600.0,20.1433,20.1433,20.1253,20.1373,20600.0
2009-11-18 14:50:00,33.66,33.67,33.63,33.63,25800.0,20.1373,20.1433,20.1194,20.1194,25800.0
2009-11-18 14:55:00,33.62,33.66,33.6,33.66,30600.0,20.1134,20.1373,20.1014,20.1373,30600.0
2009-11-18 15:00:00,33.67,33.7,33.66,33.66,53400.0,20.1433,20.1612,20.1373,20.1373,53400.0
2009-11-18 15:05:00,33.65,33.71,33.65,33.71,44600.0,20.1313,20.1672,20.1313,20.1672,44600.0
2009-11-18 15:10:00,33.7,33.72,33.68,33.72,38400.0,20.1612,20.1732,20.1493,20.1732,38400.0
2009-11-18 15:15:00,33.71,33.75,33.71,33.74,92400.0,20.1672,20.1912,20.1672,20.1852,92400.0
2009-11-18 15:20:00,33.75,33.78,33.74,33.78,65400.0,20.1912,20.2091,20.1852,20.2091,65400.0
2009-11-18 15:25:00,33.78,33.83,33.77,33.8,85200.0,20.2091,20.239,20.2031,20.2211,85200.0
2009-11-18 15:30:00,33.8,33.81,33.73,33.75,108200.0,20.2211,20.227,20.1792,20.1912,108200.0
2009-11-18 15:35:00,33.75,33.76,33.73,33.74,88000.0,20.1912,20.1971,20.1792,20.1852,88000.0
2009-11-18 15:40:00,33.74,33.74,33.7,33.73,67600.0,20.1852,20.1852,20.1612,20.1792,67600.0
2009-11-18 15:45:00,33.72,33.74,33.69,33.74,114000.0,20.1732,20.1852,20.1553,20.1852,114000.0
2009-11-18 15:50:00,33.74,33.77,33.74,33.77,89800.0,20.1852,20.2031,20.1852,20.2031,89800.0
2009-11-18 15:55:00,33.77,33.77,33.76,33.76,121200.0,20.2031,20.2031,20.1971,20.1971,121200.0
2009-11-19 09:30:00,33.67,33.67,33.49,33.49,62600.0,20.1433,20.1433,20.0356,20.0356,62600.0
2009-11-19 09:35:00,33.48,33.51,33.35,33.38,66000.0,20.0296,20.0476,19.9519,19.9698,66000.0
2009-11-19 09:40:00,33.39,33.51,33.38,33.49,29600.0,19.9758,20.0476,19.9698,20.0356,29600.0
2009-11-19 09:45:00,33.5,33.5,33.38,33.42,59200.0,20.0416,20.0416,19.9698,19.9937,59200.0
2009-11-19 09:50:00,33.42,33.44,33.34,33.36,59000.0,19.9937,20.0057,19.9459,19.9578,59000.0
2009-11-19 09:55:00,33.35,33.42,33.34,33.38,44200.0,19.9519,19.9937,19.9459,19.9698,44200.0
2009-11-19 10:00:00,33.38,33.45,33.35,33.45,56000.0,19.9698,20.0117,19.9519,20.0117,56000.0
2009-11-19 10:05:00,33.44,33.45,33.43,33.44,24600.0,20.0057,20.0117,19.9997,20.0057,24600.0
2009-11-19 10:10:00,33.44,33.47,33.43,33.45,28000.0,20.0057,20.0236,19.9997,20.0117,28000.0
2009-11-19 10:15:00,33.45,33.48,33.41,33.41,212800.0,20.0117,20.0296,19.9877,19.9877,212800.0
2009-11-19 10:20:00,33.42,33.47,33.42,33.44,64800.0,19.9937,20.0236,19.9937,20.0057,64800.0
2009-11-19 10:25:00,33.43,33.45,33.42,33.44,31400.0,19.9997,20.0117,19.9937,20.0057,31400.0
2009-11-19 10:30:00,33.44,33.44,33.42,33.43,115000.0,20.0057,20.0057,19.9937,19.9997,115000.0
2009-11-19 10:35:00,33.43,33.48,33.42,33.43,36000.0,19.9997,20.0296,19.9937,19.9997,36000.0
2009-11-19 10:40:00,33.43,33.45,33.41,33.44,59600.0,19.9997,20.0117,19.9877,20.0057,59600.0
2009-11-19 10:45:00,33.45,33.45,33.41,33.43,34000.0,20.0117,20.0117,19.9877,19.9997,34000.0
2009-11-19 10:50:00,33.42,33.43,33.38,33.41,50600.0,19.9937,19.9997,19.9698,19.9877,50600.0
2009-11-19 10:55:00,33.41,33.42,33.38,33.38,25000.0,19.9877,19.9937,19.9698,19.9698,25000.0
2009-11-19 11:00:00,33.38,33.39,33.36,33.38,22600.0,19.9698,19.9758,19.9578,19.9698,22600.0
2009-11-19 11:05:00,33.38,33.38,33.35,33.37,24400.0,19.9698,19.9698,19.9519,19.9638,24400.0
2009-11-19 11:10:00,33.37,33.4,33.37,33.38,20000.0,19.9638,19.9818,19.9638,19.9698,20000.0
2009-11-19 11:15:00,33.38,33.41,33.38,33.38,46600.0,19.9698,19.9877,19.9698,19.9698,46600.0
2009-11-19 11:20:00,33.38,33.41,33.38,33.41,27600.0,19.9698,19.9877,19.9698,19.9877,27600.0
2009-11-19 11:25:00,33.4,33.44,33.4,33.44,16800.0,19.9818,20.0057,19.9818,20.0057,16800.0
2009-11-19 11:30:00,33.44,33.46,33.43,33.45,22000.0,20.0057,20.0177,19.9997,20.0117,22000.0
2009-11-19 11:35:00,33.45,33.51,33.45,33.51,14200.0,20.0117,20.0476,20.0117,20.0476,14200.0
2009-11-19 11:40:00,33.52,33.55,33.51,33.54,15800.0,20.0536,20.0715,20.0476,20.0655,15800.0
2009-11-19 11:45:00,33.54,33.54,33.38,33.51,46800.0,20.0655,20.0655,19.9698,20.0476,46800.0
2009-11-19 11:50:00,33.51,33.52,33.49,33.52,19400.0,20.0476,20.0536,20.0356,20.0536,19400.0
2009-11-19 11:55:00,33.52,33.53,33.51,33.52,18400.0,20.0536,20.0595,20.0476,20.0536,18400.0
2009-11-19 12:00:00,33.52,33.52,33.5,33.51,34200.0,20.0536,20.0536,20.0416,20.0476,34200.0
2009-11-19 12:05:00,33.51,33.52,33.49,33.52,25000.0,20.0476,20.0536,20.0356,20.0536,25000.0
2009-11-19 12:10:00,33.53,33.56,33.52,33.54,52000.0,20.0595,20.0775,20.0536,20.0655,52000.0
2009-11-19 12:15:00,33.54,33.56,33.54,33.56,29000.0,20.0655,20.0775,20.0655,20.0775,29000.0
2009-11-19 12:20:00,33.56,33.58,33.5,33.57,43800.0,20.0775,20.0894,20.0416,20.0835,43800.0
2009-11-19 12:25:00,33.56,33.59,33.54,33.59,21400.0,20.0775,20.0954,20.0655,20.0954,21400.0
2009-11-19 12:30:00,33.59,33.6,33.55,33.56,31200.0,20.0954,20.1014,20.0715,20.0775,31200.0
2009-11-19 12:35:00,33.56,33.6,33.56,33.6,38200.0,20.0775,20.1014,20.0775,20.1014,38200.0
2009-11-19 12:40:00,33.6,33.63,33.6,33.63,21600.0,20.1014,20.1194,20.1014,20.1194,21600.0
2009-11-19 12:45:00,33.63,33.65,33.63,33.64,25800.0,20.1194,20.1313,20.1194,20.1253,25800.0
2009-11-19 12:50:00,33.65,33.65,33.62,33.65,29600.0,20.1313,20.1313,20.1134,20.1313,29600.0
2009-11-19 12:55:00,33.64,33.67,33.64,33.67,27000.0,20.1253,20.1433,20.1253,20.1433,27000.0
2009-11-19 13:00:00,33.67,33.7,33.66,33.68,37600.0,20.1433,20.1612,20.1373,20.1493,37600.0
2009-11-19 13:05:00,33.69,33.7,33.67,33.68,14200.0,20.1553,20.1612,20.1433,20.1493,14200.0
2009-11-19 13:10:00,33.68,33.69,33.62,33.63,19000.0,20.1493,20.1553,20.1134,20.1194,19000.0
2009-11-19 13:15:00,33.61,33.63,33.6,33.61,15800.0,20.1074,20.1194,20.1014,20.1074,15800.0
2009-11-19 13:20:00,33.61,33.63,33.61,33.63,13600.0,20.1074,20.1194,20.1074,20.1194,13600.0
2009-11-19 13:25:00,33.63,33.63,33.62,33.63,20200.0,20.1194,20.1194,20.1134,20.1194,20200.0
2009-11-19 13:30:00,33.63,33.66,33.63,33.65,23000.0,20.1194,20.1373,20.1194,20.1313,23000.0
2009-11-19 13:35:00,33.66,33.71,33.65,33.71,22200.0,20.1373,20.1672,20.1313,20.1672,22200.0
2009-11-19 13:40:00,33.7,33.71,33.66,33.66,27400.0,20.1612,20.1672,20.1373,20.1373,27400.0
2009-11-19 13:45:00,33.67,33.68,33.66,33.67,42800.0,20.1433,20.1493,20.1373,20.1433,42800.0
2009-11-19 13:50:00,33.67,33.71,33.67,33.71,20000.0,20.1433,20.1672,20.1433,20.1672,20000.0
2009-11-19 13:55:00,33.7,33.71,33.68,33.69,25800.0,20.1612,20.1672,20.1493,20.1553,25800.0
2009-11-19 14:00:00,33.69,33.69,33.65,33.65,23600.0,20.1553,20.1553,20.1313,20.1313,23600.0
2009-11-19 14:05:00,33.65,33.65,33.6,33.61,33600.0,20.1313,20.1313,20.1014,20.1074,33600.0
2009-11-19 14:10:00,33.62,33.65,33.6,33.63,27200.0,20.1134,20.1313,20.1014,20.1194,27200.0
2009-11-19 14:15:00,33.63,33.66,33.63,33.66,19200.0,20.1194,20.1373,20.1194,20.1373,19200.0
2009-11-19 14:20:00,33.66,33.68,33.65,33.68,36000.0,20.1373,20.1493,20.1313,20.1493,36000.0
2009-11-19 14:25:00,33.68,33.69,33.63,33.66,25200.0,20.1493,20.1553,20.1194,20.1373,25200.0
2009-11-19 14:30:00,33.66,33.68,33.65,33.66,10000.0,20.1373,20.1493,20.1313,20.1373,10000.0
2009-11-19 14:35:00,33.66,33.66,33.66,33.66,8400.0,20.1373,20.1373,20.1373,20.1373,8400.0
2009-11-19 14:40:00,33.66,33.69,33.65,33.66,21600.0,20.1373,20.1553,20.1313,20.1373,21600.0
2009-11-19 14:45:00,33.66,33.67,33.62,33.66,19600.0,20.1373,20.1433,20.1134,20.1373,19600.0
2009-11-19 14:50:00,33.66,33.69,33.66,33.68,23800.0,20.1373,20.1553,20.1373,20.1493,23800.0
2009-11-19 14:55:00,33.68,33.68,33.66,33.67,24400.0,20.1493,20.1493,20.1373,20.1433,24400.0
2009-11-19 15:00:00,33.68,33.68,33.63,33.65,48800.0,20.1493,20.1493,20.1194,20.1313,48800.0
2009-11-19 15:05:00,33.65,33.65,33.63,33.63,51400.0,20.1313,20.1313,20.1194,20.1194,51400.0
2009-11-19 15:10:00,33.63,33.65,33.61,33.62,56600.0,20.1194,20.1313,20.1074,20.1134,56600.0
2009-11-19 15:15:00,33.62,33.63,33.61,33.63,52400.0,20.1134,20.1194,20.1074,20.1194,52400.0
2009-11-19 15:20:00,33.62,33.63,33.62,33.62,67200.0,20.1134,20.1194,20.1134,20.1134,67200.0
2009-11-19 15:25:00,33.63,33.63,33.62,33.63,30200.0,20.1194,20.1194,20.1134,20.1194,30200.0
2009-11-19 15:30:00,33.63,33.69,33.63,33.69,45400.0,20.1194,20.1553,20.1194,20.1553,45400.0
2009-11-19 15:35:00,33.69,33.7,33.69,33.7,66600.0,20.1553,20.1612,20.1553,20.1612,66600.0
2009-11-19 15:40:00,33.7,33.77,33.69,33.75,100800.0,20.1612,20.2031,20.1553,20.1912,100800.0
2009-11-19 15:45:00,33.75,33.79,33.75,33.79,78800.0,20.1912,20.2151,20.1912,20.2151,78800.0
2009-11-19 15:50:00,33.79,33.81,33.77,33.77,147400.0,20.2151,20.227,20.2031,20.2031,147400.0
2009-11-19 15:55:00,33.77,33.8,33.76,33.77,162400.0,20.2031,20.2211,20.1971,20.2031,162400.0
2009-11-20 09:30:00,33.65,33.87,33.65,33.83,572600.0,20.1313,20.2629,20.1313,20.239,572600.0
2009-11-20 09:35:00,33.82,33.88,33.81,33.88,36200.0,20.233,20.2689,20.227,20.2689,36200.0
2009-11-20 09:40:00,33.88,33.88,33.83,33.84,40800.0,20.2689,20.2689,20.239,20.245,40800.0
2009-11-20 09:45:00,33.85,33.85,33.8,33.83,19000.0,20.251,20.251,20.2211,20.239,19000.0
2009-11-20 09:50:00,33.83,33.83,33.8,33.82,16800.0,20.239,20.239,20.2211,20.233,16800.0
2009-11-20 09:55:00,33.83,33.83,33.79,33.81,37400.0,20.239,20.239,20.2151,20.227,37400.0
2009-11-20 10:00:00,33.81,33.83,33.77,33.82,41800.0,20.227,20.239,20.2031,20.233,41800.0
2009-11-20 10:05:00,33.82,33.82,33.73,33.77,67200.0,20.233,20.233,20.1792,20.2031,67200.0
2009-11-20 10:10:00,33.77,33.83,33.75,33.83,19000.0,20.2031,20.239,20.1912,20.239,19000.0
2009-11-20 10:15:00,33.82,33.83,33.79,33.79,7800.0,20.233,20.239,20.2151,20.2151,7800.0
2009-11-20 10:20:00,33.78,33.8,33.73,33.74,51000.0,20.2091,20.2211,20.1792,20.1852,51000.0
2009-11-20 10:25:00,33.75,33.8,33.75,33.8,9800.0,20.1912,20.2211,20.1912,20.2211,9800.0
2009-11-20 10:30:00,33.79,33.82,33.78,33.81,28200.0,20.2151,20.233,20.2091,20.227,28200.0
2009-11-20 10:35:00,33.82,33.84,33.8,33.83,10600.0,20.233,20.245,20.2211,20.239,10600.0
2009-11-20 10:40:00,33.83,33.84,33.76,33.76,31600.0,20.239,20.245,20.1971,20.1971,31600.0
2009-11-20 10:45:00,33.76,33.78,33.74,33.75,86600.0,20.1971,20.2091,20.1852,20.1912,86600.0
2009-11-20 10:50:00,33.74,33.74,33.71,33.74,80800.0,20.1852,20.1852,20.1672,20.1852,80800.0
2009-11-20 10:55:00,33.74,33.76,33.72,33.74,40400.0,20.1852,20.1971,20.1732,20.1852,40400.0
2009-11-20 11:00:00,33.74,33.77,33.73,33.76,20200.0,20.1852,20.2031,20.1792,20.1971,20200.0
2009-11-20 11:05:00,33.76,33.81,33.74,33.81,56000.0,20.1971,20.227,20.1852,20.227,56000.0
2009-11-20 11:10:00,33.81,33.83,33.81,33.81,32600.0,20.227,20.239,20.227,20.227,32600.0
2009-11-20 11:15:00,33.8,33.81,33.74,33.77,49000.0,20.2211,20.227,20.1852,20.2031,49000.0
2009-11-20 11:20:00,33.79,33.83,33.78,33.83,30200.0,20.2151,20.239,20.2091,20.239,30200.0
2009-11-20 11:25:00,33.83,33.83,33.78,33.79,26600.0,20.239,20.239,20.2091,20.2151,26600.0
2009-11-20 11:30:00,33.8,33.83,33.79,33.82,101800.0,20.2211,20.239,20.2151,20.233,101800.0
2009-11-20 11:35:00,33.82,33.84,33.77,33.83,52200.0,20.233,20.245,20.2031,20.239,52200.0
2009-11-20 11:40:00,33.83,33.84,33.79,33.79,38400.0,20.239,20.245,20.2151,20.2151,38400.0
2009-11-20 11:45:00,33.79,33.81,33.79,33.8,44600.0,20.2151,20.227,20.2151,20.2211,44600.0
2009-11-20 11:50:00,33.8,33.81,33.78,33.8,81000.0,20.2211,20.227,20.2091,20.2211,81000.0
2009-11-20 11:55:00,33.8,33.82,33.79,33.81,25400.0,20.2211,20.233,20.2151,20.227,25400.0
2009-11-20 12:00:00,33.81,33.81,33.78,33.8,39800.0,20.227,20.227,20.2091,20.2211,39800.0
2009-11-20 12:05:00,33.8,33.83,33.8,33.82,15800.0,20.2211,20.239,20.2211,20.233,15800.0
2009-11-20 12:10:00,33.83,33.84,33.82,33.83,16600.0,20.239,20.245,20.233,20.239,16600.0
2009-11-20 12:15:00,33.84,33.85,33.82,33.82,21800.0,20.245,20.251,20.233,20.233,21800.0
2009-11-20 12:20:00,33.82,33.83,33.77,33.78,19800.0,20.233,20.239,20.2031,20.2091,19800.0
2009-11-20 12:25:00,33.77,33.8,33.77,33.79,32800.0,20.2031,20.2211,20.2031,20.2151,32800.0
2009-11-20 12:30:00,33.79,33.8,33.77,33.77,23600.0,20.2151,20.2211,20.2031,20.2031,23600.0
2009-11-20 12:35:00,33.79,33.79,33.76,33.77,33600.0,20.2151,20.2151,20.1971,20.2031,33600.0
2009-11-20 12:40:00,33.77,33.79,33.77,33.79,11800.0,20.2031,20.2151,20.2031,20.2151,11800.0
2009-11-20 12:45:00,33.78,33.78,33.76,33.76,12800.0,20.2091,20.2091,20.1971,20.1971,12800.0
2009-11-20 12:50:00,33.76,33.78,33.74,33.77,29600.0,20.1971,20.2091,20.1852,20.2031,29600.0
2009-11-20 12:55:00,33.78,33.81,33.77,33.8,42600.0,20.2091,20.227,20.2031,20.2211,42600.0
2009-11-20 13:00:00,33.8,33.82,33.79,33.8,46000.0,20.2211,20.233,20.2151,20.2211,46000.0
2009-11-20 13:05:00,33.8,33.85,33.8,33.85,11600.0,20.2211,20.251,20.2211,20.251,11600.0
2009-11-20 13:10:00,33.85,33.87,33.84,33.87,20400.0,20.251,20.2629,20.245,20.2629,20400.0
2009-11-20 13:15:00,33.87,33.87,33.86,33.87,18600.0,20.2629,20.2629,20.257,20.2629,18600.0
2009-11-20 13:20:00,33.87,33.88,33.87,33.88,33600.0,20.2629,20.2689,20.2629,20.2689,33600.0
2009-11-20 13:25:00,33.88,33.88,33.88,33.88,17000.0,20.2689,20.2689,20.2689,20.2689,17000.0
2009-11-20 13:30:00,33.88,33.89,33.88,33.88,12400.0,20.2689,20.2749,20.2689,20.2689,12400.0
2009-11-20 13:35:00,33.88,33.88,33.88,33.88,19400.0,20.2689,20.2689,20.2689,20.2689,19400.0
2009-11-20 13:40:00,33.88,33.88,33.87,33.88,15200.0,20.2689,20.2689,20.2629,20.2689,15200.0
2009-11-20 13:45:00,33.88,33.88,33.87,33.87,43800.0,20.2689,20.2689,20.2629,20.2629,43800.0
2009-11-20 13:50:00,33.87,33.87,33.85,33.87,17600.0,20.2629,20.2629,20.251,20.2629,17600.0
2009-11-20 13:55:00,33.87,33.88,33.84,33.84,37400.0,20.2629,20.2689,20.245,20.245,37400.0
2009-11-20 14:00:00,33.84,33.85,33.83,33.85,29400.0,20.245,20.251,20.239,20.251,29400.0
2009-11-20 14:05:00,33.84,33.84,33.79,33.79,46600.0,20.245,20.245,20.2151,20.2151,46600.0
2009-11-20 14:10:00,33.8,33.82,33.79,33.82,26200.0,20.2211,20.233,20.2151,20.233,26200.0
2009-11-20 14:15:00,33.81,33.82,33.8,33.8,28800.0,20.227,20.233,20.2211,20.2211,28800.0
2009-11-20 14:20:00,33.8,33.86,33.79,33.86,76800.0,20.2211,20.257,20.2151,20.257,76800.0
2009-11-20 14:25:00,33.87,33.88,33.86,33.88,47600.0,20.2629,20.2689,20.257,20.2689,47600.0
2009-11-20 14:30:00,33.88,33.9,33.88,33.9,53000.0,20.2689,20.2809,20.2689,20.2809,53000.0
2009-11-20 14:35:00,33.9,33.92,33.88,33.88,132800.0,20.2809,20.2929,20.2689,20.2689,132800.0
2009-11-20 14:40:00,33.88,33.9,33.88,33.88,73200.0,20.2689,20.2809,20.2689,20.2689,73200.0
2009-11-20 14:45:00,33.88,33.88,33.85,33.87,37000.0,20.2689,20.2689,20.251,20.2629,37000.0
2009-11-20 14:50:00,33.87,33.9,33.87,33.88,51800.0,20.2629,20.2809,20.2629,20.2689,51800.0
2009-11-20 14:55:00,33.88,33.91,33.88,33.9,57000.0,20.2689,20.2869,20.2689,20.2809,57000.0
2009-11-20 15:00:00,33.9,33.91,33.88,33.89,44000.0,20.2809,20.2869,20.2689,20.2749,44000.0
2009-11-20 15:05:00,33.9,33.92,33.89,33.91,61800.0,20.2809,20.2929,20.2749,20.2869,61800.0
2009-11-20 15:10:00,33.91,33.94,33.91,33.94,61200.0,20.2869,20.3048,20.2869,20.3048,61200.0
2009-11-20 15:15:00,33.93,33.95,33.92,33.95,24200.0,20.2988,20.3108,20.2929,20.3108,24200.0
2009-11-20 15:20:00,33.95,33.97,33.95,33.96,43000.0,20.3108,20.3228,20.3108,20.3168,43000.0
2009-11-20 15:25:00,33.96,33.97,33.94,33.97,63000.0,20.3168,20.3228,20.3048,20.3228,63000.0
2009-11-20 15:30:00,33.97,33.99,33.96,33.97,134800.0,20.3228,20.3347,20.3168,20.3228,134800.0
2009-11-20 15:35:00,33.97,33.98,33.95,33.97,107200.0,20.3228,20.3288,20.3108,20.3228,107200.0
2009-11-20 15:40:00,33.96,33.99,33.96,33.98,199800.0,20.3168,20.3347,20.3168,20.3288,199800.0
2009-11-20 15:45:00,33.98,33.99,33.96,33.96,192600.0,20.3288,20.3347,20.3168,20.3168,192600.0
2009-11-20 15:50:00,33.97,33.99,33.96,33.99,230800.0,20.3228,20.3347,20.3168,20.3347,230800.0
2009-11-20 15:55:00,33.99,34.0,33.97,34.0,280800.0,20.3347,20.3407,20.3228,20.3407,280800.0
2009-11-23 09:30:00,34.05,34.12,33.98,33.99,251800.0,20.3706,20.4125,20.3288,20.3347,251800.0
2009-11-23 09:35:00,33.99,34.13,33.97,34.12,112400.0,20.3347,20.4185,20.3228,20.4125,112400.0
2009-11-23 09:40:00,34.12,34.2,34.12,34.2,57800.0,20.4125,20.4604,20.4125,20.4604,57800.0
2009-11-23 09:45:00,34.19,34.26,34.19,34.21,133400.0,20.4544,20.4963,20.4544,20.4664,133400.0
2009-11-23 09:50:00,34.2,34.2,34.13,34.18,38600.0,20.4604,20.4604,20.4185,20.4484,38600.0
2009-11-23 09:55:00,34.18,34.25,34.17,34.25,78200.0,20.4484,20.4903,20.4424,20.4903,78200.0
2009-11-23 10:00:00,34.24,34.28,34.22,34.24,54400.0,20.4843,20.5082,20.4723,20.4843,54400.0
2009-11-23 10:05:00,34.24,34.26,34.23,34.24,41800.0,20.4843,20.4963,20.4783,20.4843,41800.0
2009-11-23 10:10:00,34.23,34.24,34.2,34.22,29600.0,20.4783,20.4843,20.4604,20.4723,29600.0
2009-11-23 10:15:00,34.21,34.34,34.21,34.31,133600.0,20.4664,20.5441,20.4664,20.5262,133600.0
2009-11-23 10:20:00,34.31,34.32,34.27,34.3,71000.0,20.5262,20.5322,20.5022,20.5202,71000.0
2009-11-23 10:25:00,34.31,34.33,34.27,34.33,27200.0,20.5262,20.5381,20.5022,20.5381,27200.0
2009-11-23 10:30:00,34.33,34.34,34.31,34.34,28200.0,20.5381,20.5441,20.5262,20.5441,28200.0
2009-11-23 10:35:00,34.34,34.35,34.33,34.35,27000.0,20.5441,20.5501,20.5381,20.5501,27000.0
2009-11-23 10:40:00,34.35,34.35,34.34,34.35,24600.0,20.5501,20.5501,20.5441,20.5501,24600.0
2009-11-23 10:45:00,34.35,34.35,34.32,34.32,28400.0,20.5501,20.5501,20.5322,20.5322,28400.0
2009-11-23 10:50:00,34.32,34.32,34.26,34.26,34400.0,20.5322,20.5322,20.4963,20.4963,34400.0
2009-11-23 10:55:00,34.25,34.31,34.25,34.3,36800.0,20.4903,20.5262,20.4903,20.5202,36800.0
2009-11-23 11:00:00,34.3,34.31,34.29,34.31,19400.0,20.5202,20.5262,20.5142,20.5262,19400.0
2009-11-23 11:05:00,34.31,34.31,34.3,34.3,21800.0,20.5262,20.5262,20.5202,20.5202,21800.0
2009-11-23 11:10:00,34.3,34.32,34.3,34.3,26400.0,20.5202,20.5322,20.5202,20.5202,26400.0
2009-11-23 11:15:00,34.3,34.3,34.27,34.27,24200.0,20.5202,20.5202,20.5022,20.5022,24200.0
2009-11-23 11:20:00,34.27,34.3,34.27,34.3,27200.0,20.5022,20.5202,20.5022,20.5202,27200.0
2009-11-23 11:25:00,34.3,34.3,34.27,34.27,14800.0,20.5202,20.5202,20.5022,20.5022,14800.0
2009-11-23 11:30:00,34.27,34.31,34.27,34.3,24400.0,20.5022,20.5262,20.5022,20.5202,24400.0
2009-11-23 11:35:00,34.3,34.3,34.29,34.3,13000.0,20.5202,20.5202,20.5142,20.5202,13000.0
2009-11-23 11:40:00,34.3,34.3,34.27,34.29,32600.0,20.5202,20.5202,20.5022,20.5142,32600.0
2009-11-23 11:45:00,34.29,34.3,34.27,34.28,17600.0,20.5142,20.5202,20.5022,20.5082,17600.0
2009-11-23 11:50:00,34.27,34.29,34.27,34.27,23200.0,20.5022,20.5142,20.5022,20.5022,23200.0
2009-11-23 11:55:00,34.27,34.27,34.24,34.26,16000.0,20.5022,20.5022,20.4843,20.4963,16000.0
2009-11-23 12:00:00,34.24,34.26,34.24,34.25,21000.0,20.4843,20.4963,20.4843,20.4903,21000.0
2009-11-23 12:05:00,34.26,34.26,34.23,34.24,37400.0,20.4963,20.4963,20.4783,20.4843,37400.0
2009-11-23 12:10:00,34.23,34.25,34.22,34.23,25600.0,20.4783,20.4903,20.4723,20.4783,25600.0
2009-11-23 12:15:00,34.23,34.24,34.23,34.23,8200.0,20.4783,20.4843,20.4783,20.4783,8200.0
2009-11-23 12:20:00,34.23,34.23,34.21,34.22,16800.0,20.4783,20.4783,20.4664,20.4723,16800.0
2009-11-23 12:25:00,34.22,34.24,34.22,34.23,12400.0,20.4723,20.4843,20.4723,20.4783,12400.0
2009-11-23 12:30:00,34.22,34.22,34.16,34.2,21600.0,20.4723,20.4723,20.4364,20.4604,21600.0
2009-11-23 12:35:00,34.2,34.22,34.2,34.21,10400.0,20.4604,20.4723,20.4604,20.4664,10400.0
2009-11-23 12:40:00,34.21,34.21,34.18,34.18,12800.0,20.4664,20.4664,20.4484,20.4484,12800.0
2009-11-23 12:45:00,34.18,34.21,34.18,34.2,13800.0,20.4484,20.4664,20.4484,20.4604,13800.0
2009-11-23 12:50:00,34.19,34.2,34.19,34.2,4400.0,20.4544,20.4604,20.4544,20.4604,4400.0
2009-11-23 12:55:00,34.2,34.2,34.19,34.2,7200.0,20.4604,20.4604,20.4544,20.4604,7200.0
2009-11-23 13:00:00,34.2,34.2,34.17,34.17,11800.0,20.4604,20.4604,20.4424,20.4424,11800.0
2009-11-23 13:05:00,34.17,34.18,34.17,34.17,9600.0,20.4424,20.4484,20.4424,20.4424,9600.0
2009-11-23 13:10:00,34.17,34.18,34.17,34.18,7000.0,20.4424,20.4484,20.4424,20.4484,7000.0
2009-11-23 13:15:00,34.18,34.21,34.18,34.2,19400.0,20.4484,20.4664,20.4484,20.4604,19400.0
2009-11-23 13:20:00,34.2,34.21,34.2,34.21,6200.0,20.4604,20.4664,20.4604,20.4664,6200.0
2009-11-23 13:25:00,34.21,34.22,34.21,34.22,8800.0,20.4664,20.4723,20.4664,20.4723,8800.0
2009-11-23 13:30:00,34.22,34.22,34.22,34.22,9600.0,20.4723,20.4723,20.4723,20.4723,9600.0
2009-11-23 13:35:00,34.22,34.23,34.21,34.22,31800.0,20.4723,20.4783,20.4664,20.4723,31800.0
2009-11-23 13:40:00,34.22,34.22,34.2,34.2,16200.0,20.4723,20.4723,20.4604,20.4604,16200.0
2009-11-23 13:45:00,34.21,34.22,34.18,34.18,18400.0,20.4664,20.4723,20.4484,20.4484,18400.0
2009-11-23 13:50:00,34.18,34.18,34.16,34.17,19800.0,20.4484,20.4484,20.4364,20.4424,19800.0
2009-11-23 13:55:00,34.17,34.21,34.16,34.21,9000.0,20.4424,20.4664,20.4364,20.4664,9000.0
2009-11-23 14:00:00,34.21,34.21,34.19,34.21,12800.0,20.4664,20.4664,20.4544,20.4664,12800.0
2009-11-23 14:05:00,34.2,34.21,34.17,34.18,45400.0,20.4604,20.4664,20.4424,20.4484,45400.0
2009-11-23 14:10:00,34.17,34.18,34.15,34.17,30000.0,20.4424,20.4484,20.4305,20.4424,30000.0
2009-11-23 14:15:00,34.16,34.2,34.16,34.2,15000.0,20.4364,20.4604,20.4364,20.4604,15000.0
2009-11-23 14:20:00,34.2,34.21,34.18,34.2,55200.0,20.4604,20.4664,20.4484,20.4604,55200.0
2009-11-23 14:25:00,34.21,34.21,34.19,34.2,20000.0,20.4664,20.4664,20.4544,20.4604,20000.0
2009-11-23 14:30:00,34.2,34.21,34.2,34.21,18800.0,20.4604,20.4664,20.4604,20.4664,18800.0
2009-11-23 14:35:00,34.2,34.24,34.2,34.21,17200.0,20.4604,20.4843,20.4604,20.4664,17200.0
2009-11-23 14:40:00,34.2,34.23,34.2,34.21,13200.0,20.4604,20.4783,20.4604,20.4664,13200.0
2009-11-23 14:45:00,34.21,34.22,34.2,34.22,8800.0,20.4664,20.4723,20.4604,20.4723,8800.0
2009-11-23 14:50:00,34.22,34.22,34.18,34.19,18200.0,20.4723,20.4723,20.4484,20.4544,18200.0
2009-11-23 14:55:00,34.2,34.2,34.18,34.2,12800.0,20.4604,20.4604,20.4484,20.4604,12800.0
2009-11-23 15:00:00,34.2,34.23,34.2,34.22,22000.0,20.4604,20.4783,20.4604,20.4723,22000.0
2009-11-23 15:05:00,34.22,34.23,34.19,34.2,35600.0,20.4723,20.4783,20.4544,20.4604,35600.0
2009-11-23 15:10:00,34.2,34.2,34.17,34.19,35400.0,20.4604,20.4604,20.4424,20.4544,35400.0
2009-11-23 15:15:00,34.18,34.19,34.15,34.16,46200.0,20.4484,20.4544,20.4305,20.4364,46200.0
2009-11-23 15:20:00,34.16,34.16,34.13,34.15,35000.0,20.4364,20.4364,20.4185,20.4305,35000.0
2009-11-23 15:25:00,34.15,34.15,34.14,34.14,26200.0,20.4305,20.4305,20.4245,20.4245,26200.0
2009-11-23 15:30:00,34.14,34.16,34.1,34.1,64400.0,20.4245,20.4364,20.4005,20.4005,64400.0
2009-11-23 15:35:00,34.1,34.13,34.09,34.13,103400.0,20.4005,20.4185,20.3946,20.4185,103400.0
2009-11-23 15:40:00,34.13,34.15,34.12,34.14,83400.0,20.4185,20.4305,20.4125,20.4245,83400.0
2009-11-23 15:45:00,34.14,34.15,34.1,34.12,158400.0,20.4245,20.4305,20.4005,20.4125,158400.0
2009-11-23 15:50:00,34.12,34.15,34.11,34.15,96600.0,20.4125,20.4305,20.4065,20.4305,96600.0
2009-11-23 15:55:00,34.15,34.17,34.14,34.16,161600.0,20.4305,20.4424,20.4245,20.4364,161600.0
2009-11-24 09:30:00,34.1,34.21,34.1,34.19,63000.0,20.4005,20.4664,20.4005,20.4544,63000.0
2009-11-24 09:35:00,34.14,34.18,34.07,34.17,33800.0,20.4245,20.4484,20.3826,20.4424,33800.0
2009-11-24 09:40:00,34.18,34.2,34.11,34.11,73600.0,20.4484,20.4604,20.4065,20.4065,73600.0
2009-11-24 09:45:00,34.1,34.15,34.0,34.15,98600.0,20.4005,20.4305,20.3407,20.4305,98600.0
2009-11-24 09:50:00,34.13,34.14,34.04,34.1,49600.0,20.4185,20.4245,20.3646,20.4005,49600.0
2009-11-24 09:55:00,34.09,34.11,34.06,34.06,52200.0,20.3946,20.4065,20.3766,20.3766,52200.0
2009-11-24 10:00:00,34.08,34.19,34.07,34.16,72800.0,20.3886,20.4544,20.3826,20.4364,72800.0
2009-11-24 10:05:00,34.16,34.2,34.09,34.12,32200.0,20.4364,20.4604,20.3946,20.4125,32200.0
2009-11-24 10:10:00,34.11,34.2,34.11,34.2,36600.0,20.4065,20.4604,20.4065,20.4604,36600.0
2009-11-24 10:15:00,34.2,34.2,34.18,34.2,32000.0,20.4604,20.4604,20.4484,20.4604,32000.0
2009-11-24 10:20:00,34.2,34.2,34.16,34.17,19800.0,20.4604,20.4604,20.4364,20.4424,19800.0
2009-11-24 10:25:00,34.16,34.18,34.13,34.15,24400.0,20.4364,20.4484,20.4185,20.4305,24400.0
2009-11-24 10:30:00,34.15,34.19,34.13,34.17,18600.0,20.4305,20.4544,20.4185,20.4424,18600.0
2009-11-24 10:35:00,34.18,34.24,34.17,34.24,67000.0,20.4484,20.4843,20.4424,20.4843,67000.0
2009-11-24 10:40:00,34.24,34.35,34.24,34.32,48400.0,20.4843,20.5501,20.4843,20.5322,48400.0
2009-11-24 10:45:00,34.32,34.37,34.32,34.34,37600.0,20.5322,20.5621,20.5322,20.5441,37600.0
2009-11-24 10:50:00,34.35,34.37,34.34,34.35,20800.0,20.5501,20.5621,20.5441,20.5501,20800.0
2009-11-24 10:55:00,34.35,34.35,34.33,34.33,47000.0,20.5501,20.5501,20.5381,20.5381,47000.0
2009-11-24 11:00:00,34.33,34.34,34.28,34.29,25000.0,20.5381,20.5441,20.5082,20.5142,25000.0
2009-11-24 11:05:00,34.29,34.32,34.29,34.3,26200.0,20.5142,20.5322,20.5142,20.5202,26200.0
2009-11-24 11:10:00,34.3,34.32,34.27,34.29,19400.0,20.5202,20.5322,20.5022,20.5142,19400.0
2009-11-24 11:15:00,34.28,34.28,34.22,34.24,20000.0,20.5082,20.5082,20.4723,20.4843,20000.0
2009-11-24 11:20:00,34.22,34.24,34.21,34.24,34200.0,20.4723,20.4843,20.4664,20.4843,34200.0
2009-11-24 11:25:00,34.24,34.24,34.2,34.21,24800.0,20.4843,20.4843,20.4604,20.4664,24800.0
2009-11-24 11:30:00,34.2,34.22,34.17,34.21,31200.0,20.4604,20.4723,20.4424,20.4664,31200.0
2009-11-24 11:35:00,34.22,34.24,34.21,34.22,18400.0,20.4723,20.4843,20.4664,20.4723,18400.0
2009-11-24 11:40:00,34.22,34.24,34.2,34.23,23000.0,20.4723,20.4843,20.4604,20.4783,23000.0
2009-11-24 11:45:00,34.23,34.28,34.21,34.28,18000.0,20.4783,20.5082,20.4664,20.5082,18000.0
2009-11-24 11:50:00,34.27,34.29,34.24,34.26,33800.0,20.5022,20.5142,20.4843,20.4963,33800.0
2009-11-24 11:55:00,34.26,34.28,34.24,34.27,19000.0,20.4963,20.5082,20.4843,20.5022,19000.0
2009-11-24 12:00:00,34.27,34.29,34.26,34.26,13000.0,20.5022,20.5142,20.4963,20.4963,13000.0
2009-11-24 12:05:00,34.26,34.27,34.23,34.24,25800.0,20.4963,20.5022,20.4783,20.4843,25800.0
2009-11-24 12:10:00,34.25,34.27,34.24,34.24,12600.0,20.4903,20.5022,20.4843,20.4843,12600.0
2009-11-24 12:15:00,34.24,34.27,34.23,34.26,37600.0,20.4843,20.5022,20.4783,20.4963,37600.0
2009-11-24 12:20:00,34.26,34.27,34.24,34.24,5000.0,20.4963,20.5022,20.4843,20.4843,5000.0
2009-11-24 12:25:00,34.26,34.27,34.24,34.27,8200.0,20.4963,20.5022,20.4843,20.5022,8200.0
2009-11-24 12:30:00,34.26,34.27,34.25,34.27,12400.0,20.4963,20.5022,20.4903,20.5022,12400.0
2009-11-24 12:35:00,34.27,34.27,34.23,34.24,25400.0,20.5022,20.5022,20.4783,20.4843,25400.0
2009-11-24 12:40:00,34.23,34.25,34.2,34.2,22800.0,20.4783,20.4903,20.4604,20.4604,22800.0
2009-11-24 12:45:00,34.2,34.22,34.19,34.22,21600.0,20.4604,20.4723,20.4544,20.4723,21600.0
2009-11-24 12:50:00,34.22,34.22,34.19,34.21,74400.0,20.4723,20.4723,20.4544,20.4664,74400.0
2009-11-24 12:55:00,34.21,34.23,34.21,34.23,16800.0,20.4664,20.4783,20.4664,20.4783,16800.0
2009-11-24 13:00:00,34.22,34.26,34.21,34.24,23000.0,20.4723,20.4963,20.4664,20.4843,23000.0
2009-11-24 13:05:00,34.24,34.3,34.24,34.3,23000.0,20.4843,20.5202,20.4843,20.5202,23000.0
2009-11-24 13:10:00,34.3,34.32,34.3,34.31,15400.0,20.5202,20.5322,20.5202,20.5262,15400.0
2009-11-24 13:15:00,34.32,34.35,34.3,34.35,23000.0,20.5322,20.5501,20.5202,20.5501,23000.0
2009-11-24 13:20:00,34.35,34.35,34.33,34.33,15200.0,20.5501,20.5501,20.5381,20.5381,15200.0
2009-11-24 13:25:00,34.34,34.34,34.3,34.31,9800.0,20.5441,20.5441,20.5202,20.5262,9800.0
2009-11-24 13:30:00,34.31,34.33,34.3,34.33,19400.0,20.5262,20.5381,20.5202,20.5381,19400.0
2009-11-24 13:35:00,34.32,34.32,34.27,34.31,101800.0,20.5322,20.5322,20.5022,20.5262,101800.0
2009-11-24 13:40:00,34.31,34.32,34.27,34.31,30000.0,20.5262,20.5322,20.5022,20.5262,30000.0
2009-11-24 13:45:00,34.3,34.31,34.3,34.31,10200.0,20.5202,20.5262,20.5202,20.5262,10200.0
2009-11-24 13:50:00,34.31,34.33,34.3,34.32,11600.0,20.5262,20.5381,20.5202,20.5322,11600.0
2009-11-24 13:55:00,34.32,34.34,34.32,34.34,21000.0,20.5322,20.5441,20.5322,20.5441,21000.0
2009-11-24 14:00:00,34.34,34.35,34.3,34.33,46600.0,20.5441,20.5501,20.5202,20.5381,46600.0
2009-11-24 14:05:00,34.33,34.38,34.33,34.37,44200.0,20.5381,20.5681,20.5381,20.5621,44200.0
2009-11-24 14:10:00,34.38,34.41,34.38,34.4,80600.0,20.5681,20.586,20.5681,20.58,80600.0
2009-11-24 14:15:00,34.4,34.42,34.4,34.41,46200.0,20.58,20.592,20.58,20.586,46200.0
2009-11-24 14:20:00,34.41,34.44,34.4,34.43,49400.0,20.586,20.604,20.58,20.598,49400.0
2009-11-24 14:25:00,34.43,34.45,34.43,34.45,26000.0,20.598,20.6099,20.598,20.6099,26000.0
2009-11-24 14:30:00,34.45,34.48,34.44,34.46,70400.0,20.6099,20.6279,20.604,20.6159,70400.0
2009-11-24 14:35:00,34.46,34.49,34.46,34.46,93400.0,20.6159,20.6339,20.6159,20.6159,93400.0
2009-11-24 14:40:00,34.47,34.49,34.46,34.49,105400.0,20.6219,20.6339,20.6159,20.6339,105400.0
2009-11-24 14:45:00,34.49,34.55,34.49,34.55,136200.0,20.6339,20.6698,20.6339,20.6698,136200.0
2009-11-24 14:50:00,34.55,34.55,34.52,34.54,118000.0,20.6698,20.6698,20.6518,20.6638,118000.0
2009-11-24 14:55:00,34.55,34.55,34.51,34.54,58800.0,20.6698,20.6698,20.6458,20.6638,58800.0
2009-11-24 15:00:00,34.53,34.55,34.52,34.54,86400.0,20.6578,20.6698,20.6518,20.6638,86400.0
2009-11-24 15:05:00,34.54,34.54,34.51,34.51,125400.0,20.6638,20.6638,20.6458,20.6458,125400.0
2009-11-24 15:10:00,34.51,34.52,34.47,34.47,66200.0,20.6458,20.6518,20.6219,20.6219,66200.0
2009-11-24 15:15:00,34.47,34.51,34.47,34.5,124600.0,20.6219,20.6458,20.6219,20.6398,124600.0
2009-11-24 15:20:00,34.5,34.51,34.48,34.49,110400.0,20.6398,20.6458,20.6279,20.6339,110400.0
2009-11-24 15:25:00,34.49,34.51,34.48,34.49,80400.0,20.6339,20.6458,20.6279,20.6339,80400.0
2009-11-24 15:30:00,34.49,34.51,34.49,34.49,107200.0,20.6339,20.6458,20.6339,20.6339,107200.0
2009-11-24 15:35:00,34.49,34.49,34.45,34.48,78600.0,20.6339,20.6339,20.6099,20.6279,78600.0
2009-11-24 15:40:00,34.48,34.5,34.47,34.49,124400.0,20.6279,20.6398,20.6219,20.6339,124400.0
2009-11-24 15:45:00,34.49,34.5,34.47,34.49,94600.0,20.6339,20.6398,20.6219,20.6339,94600.0
2009-11-24 15:50:00,34.48,34.49,34.48,34.49,166200.0,20.6279,20.6339,20.6279,20.6339,166200.0
2009-11-24 15:55:00,34.49,34.51,34.47,34.51,398000.0,20.6339,20.6458,20.6219,20.6458,398000.0
2009-11-25 09:30:00,34.43,34.44,34.26,34.26,96800.0,20.598,20.604,20.4963,20.4963,96800.0
2009-11-25 09:35:00,34.26,34.26,34.18,34.19,45800.0,20.4963,20.4963,20.4484,20.4544,45800.0
2009-11-25 09:40:00,34.18,34.27,34.17,34.27,44400.0,20.4484,20.5022,20.4424,20.5022,44400.0
2009-11-25 09:45:00,34.27,34.33,34.27,34.31,51200.0,20.5022,20.5381,20.5022,20.5262,51200.0
2009-11-25 09:50:00,34.29,34.31,34.24,34.29,40400.0,20.5142,20.5262,20.4843,20.5142,40400.0
2009-11-25 09:55:00,34.28,34.32,34.26,34.29,27400.0,20.5082,20.5322,20.4963,20.5142,27400.0
2009-11-25 10:00:00,34.29,34.33,34.23,34.27,54000.0,20.5142,20.5381,20.4783,20.5022,54000.0
2009-11-25 10:05:00,34.27,34.31,34.27,34.31,27400.0,20.5022,20.5262,20.5022,20.5262,27400.0
2009-11-25 10:10:00,34.31,34.34,34.31,34.33,53400.0,20.5262,20.5441,20.5262,20.5381,53400.0
2009-11-25 10:15:00,34.33,34.36,34.33,34.34,26000.0,20.5381,20.5561,20.5381,20.5441,26000.0
2009-11-25 10:20:00,34.35,34.42,34.35,34.37,96800.0,20.5501,20.592,20.5501,20.5621,96800.0
2009-11-25 10:25:00,34.38,34.44,34.35,34.41,73200.0,20.5681,20.604,20.5501,20.586,73200.0
2009-11-25 10:30:00,34.41,34.44,34.37,34.38,20000.0,20.586,20.604,20.5621,20.5681,20000.0
2009-11-25 10:35:00,34.39,34.41,34.38,34.39,15400.0,20.574,20.586,20.5681,20.574,15400.0
2009-11-25 10:40:00,34.39,34.43,34.39,34.43,24000.0,20.574,20.598,20.574,20.598,24000.0
2009-11-25 10:45:00,34.42,34.45,34.41,34.42,23000.0,20.592,20.6099,20.586,20.592,23000.0
2009-11-25 10:50:00,34.42,34.42,34.38,34.38,12000.0,20.592,20.592,20.5681,20.5681,12000.0
2009-11-25 10:55:00,34.38,34.39,34.35,34.37,20600.0,20.5681,20.574,20.5501,20.5621,20600.0
2009-11-25 11:00:00,34.38,34.4,34.38,34.39,19800.0,20.5681,20.58,20.5681,20.574,19800.0
2009-11-25 11:05:00,34.39,34.43,34.38,34.4,23200.0,20.574,20.598,20.5681,20.58,23200.0
2009-11-25 11:10:00,34.41,34.41,34.37,34.37,18200.0,20.586,20.586,20.5621,20.5621,18200.0
2009-11-25 11:15:00,34.38,34.42,34.37,34.41,12000.0,20.5681,20.592,20.5621,20.586,12000.0
2009-11-25 11:20:00,34.41,34.41,34.39,34.41,24200.0,20.586,20.586,20.574,20.586,24200.0
2009-11-25 11:25:00,34.41,34.46,34.41,34.46,23400.0,20.586,20.6159,20.586,20.6159,23400.0
2009-11-25 11:30:00,34.46,34.47,34.44,34.46,33800.0,20.6159,20.6219,20.604,20.6159,33800.0
2009-11-25 11:35:00,34.46,34.47,34.43,34.43,26400.0,20.6159,20.6219,20.598,20.598,26400.0
2009-11-25 11:40:00,34.44,34.45,34.41,34.41,30400.0,20.604,20.6099,20.586,20.586,30400.0
2009-11-25 11:45:00,34.41,34.41,34.38,34.39,39800.0,20.586,20.586,20.5681,20.574,39800.0
2009-11-25 11:50:00,34.39,34.4,34.38,34.38,29200.0,20.574,20.58,20.5681,20.5681,29200.0
2009-11-25 11:55:00,34.38,34.38,34.37,34.38,47400.0,20.5681,20.5681,20.5621,20.5681,47400.0
2009-11-25 12:00:00,34.38,34.4,34.38,34.39,24600.0,20.5681,20.58,20.5681,20.574,24600.0
2009-11-25 12:05:00,34.39,34.41,34.38,34.41,20600.0,20.574,20.586,20.5681,20.586,20600.0
2009-11-25 12:10:00,34.4,34.42,34.4,34.4,9600.0,20.58,20.592,20.58,20.58,9600.0
2009-11-25 12:15:00,34.41,34.43,34.4,34.41,10800.0,20.586,20.598,20.58,20.586,10800.0
2009-11-25 12:20:00,34.42,34.42,34.4,34.41,6000.0,20.592,20.592,20.58,20.586,6000.0
2009-11-25 12:25:00,34.41,34.42,34.4,34.42,7000.0,20.586,20.592,20.58,20.592,7000.0
2009-11-25 12:30:00,34.41,34.41,34.4,34.4,23200.0,20.586,20.586,20.58,20.58,23200.0
2009-11-25 12:35:00,34.4,34.4,34.38,34.38,9800.0,20.58,20.58,20.5681,20.5681,9800.0
2009-11-25 12:40:00,34.38,34.41,34.38,34.4,13200.0,20.5681,20.586,20.5681,20.58,13200.0
2009-11-25 12:45:00,34.4,34.41,34.4,34.41,12800.0,20.58,20.586,20.58,20.586,12800.0
2009-11-25 12:50:00,34.41,34.41,34.4,34.4,8800.0,20.586,20.586,20.58,20.58,8800.0
2009-11-25 12:55:00,34.4,34.42,34.4,34.42,11200.0,20.58,20.592,20.58,20.592,11200.0
2009-11-25 13:00:00,34.41,34.41,34.4,34.41,21600.0,20.586,20.586,20.58,20.586,21600.0
2009-11-25 13:05:00,34.41,34.42,34.4,34.4,33600.0,20.586,20.592,20.58,20.58,33600.0
2009-11-25 13:10:00,34.4,34.42,34.39,34.4,19000.0,20.58,20.592,20.574,20.58,19000.0
2009-11-25 13:15:00,34.4,34.41,34.39,34.4,18400.0,20.58,20.586,20.574,20.58,18400.0
2009-11-25 13:20:00,34.4,34.4,34.38,34.38,9200.0,20.58,20.58,20.5681,20.5681,9200.0
2009-11-25 13:25:00,34.38,34.4,34.38,34.39,8600.0,20.5681,20.58,20.5681,20.574,8600.0
2009-11-25 13:30:00,34.38,34.39,34.37,34.37,30800.0,20.5681,20.574,20.5621,20.5621,30800.0
2009-11-25 13:35:00,34.37,34.38,34.36,34.37,21400.0,20.5621,20.5681,20.5561,20.5621,21400.0
2009-11-25 13:40:00,34.36,34.37,34.35,34.35,14800.0,20.5561,20.5621,20.5501,20.5501,14800.0
2009-11-25 13:45:00,34.35,34.36,34.35,34.36,11200.0,20.5501,20.5561,20.5501,20.5561,11200.0
2009-11-25 13:50:00,34.36,34.38,34.35,34.35,17000.0,20.5561,20.5681,20.5501,20.5501,17000.0
2009-11-25 13:55:00,34.35,34.35,34.35,34.35,13200.0,20.5501,20.5501,20.5501,20.5501,13200.0
2009-11-25 14:00:00,34.35,34.36,34.33,34.33,51200.0,20.5501,20.5561,20.5381,20.5381,51200.0
2009-11-25 14:05:00,34.32,34.33,34.31,34.31,5400.0,20.5322,20.5381,20.5262,20.5262,5400.0
2009-11-25 14:10:00,34.31,34.33,34.31,34.31,13200.0,20.5262,20.5381,20.5262,20.5262,13200.0
2009-11-25 14:15:00,34.31,34.32,34.3,34.3,24600.0,20.5262,20.5322,20.5202,20.5202,24600.0
2009-11-25 14:20:00,34.3,34.3,34.28,34.3,25000.0,20.5202,20.5202,20.5082,20.5202,25000.0
2009-11-25 14:25:00,34.29,34.3,34.29,34.29,21000.0,20.5142,20.5202,20.5142,20.5142,21000.0
2009-11-25 14:30:00,34.29,34.29,34.27,34.27,31800.0,20.5142,20.5142,20.5022,20.5022,31800.0
2009-11-25 14:35:00,34.27,34.27,34.23,34.24,32000.0,20.5022,20.5022,20.4783,20.4843,32000.0
2009-11-25 14:40:00,34.24,34.26,34.24,34.26,11600.0,20.4843,20.4963,20.4843,20.4963,11600.0
2009-11-25 14:45:00,34.26,34.31,34.26,34.29,17200.0,20.4963,20.5262,20.4963,20.5142,17200.0
2009-11-25 14:50:00,34.29,34.3,34.27,34.27,22000.0,20.5142,20.5202,20.5022,20.5022,22000.0
2009-11-25 14:55:00,34.27,34.28,34.27,34.27,17600.0,20.5022,20.5082,20.5022,20.5022,17600.0
2009-11-25 15:00:00,34.27,34.29,34.27,34.29,11400.0,20.5022,20.5142,20.5022,20.5142,11400.0
2009-11-25 15:05:00,34.29,34.29,34.27,34.28,20600.0,20.5142,20.5142,20.5022,20.5082,20600.0
2009-11-25 15:10:00,34.28,34.3,34.27,34.29,25400.0,20.5082,20.5202,20.5022,20.5142,25400.0
2009-11-25 15:15:00,34.29,34.31,34.28,34.31,33800.0,20.5142,20.5262,20.5082,20.5262,33800.0
2009-11-25 15:20:00,34.31,34.31,34.3,34.31,21400.0,20.5262,20.5262,20.5202,20.5262,21400.0
2009-11-25 15:25:00,34.31,34.35,34.31,34.34,54600.0,20.5262,20.5501,20.5262,20.5441,54600.0
2009-11-25 15:30:00,34.34,34.34,34.34,34.34,31600.0,20.5441,20.5441,20.5441,20.5441,31600.0
2009-11-25 15:35:00,34.34,34.35,34.33,34.34,76400.0,20.5441,20.5501,20.5381,20.5441,76400.0
2009-11-25 15:40:00,34.34,34.37,34.34,34.36,69000.0,20.5441,20.5621,20.5441,20.5561,69000.0
2009-11-25 15:45:00,34.36,34.37,34.33,34.33,61600.0,20.5561,20.5621,20.5381,20.5381,61600.0
2009-11-25 15:50:00,34.34,34.35,34.33,34.34,125400.0,20.5441,20.5501,20.5381,20.5441,125400.0
2009-11-25 15:55:00,34.34,34.38,34.34,34.35,132000.0,20.5441,20.5681,20.5441,20.5501,132000.0
2009-11-27 09:30:00,33.87,34.07,33.65,33.79,94600.0,20.2629,20.3826,20.1313,20.2151,94600.0
2009-11-27 09:35:00,33.82,33.82,33.71,33.77,80800.0,20.233,20.233,20.1672,20.2031,80800.0
2009-11-27 09:40:00,33.77,33.88,33.77,33.86,73400.0,20.2031,20.2689,20.2031,20.257,73400.0
2009-11-27 09:45:00,33.85,33.87,33.8,33.83,47000.0,20.251,20.2629,20.2211,20.239,47000.0
2009-11-27 09:50:00,33.86,33.89,33.84,33.89,22200.0,20.257,20.2749,20.245,20.2749,22200.0
2009-11-27 09:55:00,33.9,33.92,33.86,33.88,24600.0,20.2809,20.2929,20.257,20.2689,24600.0
2009-11-27 10:00:00,33.88,33.97,33.87,33.9,39600.0,20.2689,20.3228,20.2629,20.2809,39600.0
2009-11-27 10:05:00,33.9,33.92,33.87,33.88,22000.0,20.2809,20.2929,20.2629,20.2689,22000.0
2009-11-27 10:10:00,33.87,33.97,33.86,33.92,34400.0,20.2629,20.3228,20.257,20.2929,34400.0
2009-11-27 10:15:00,33.92,33.93,33.9,33.91,21200.0,20.2929,20.2988,20.2809,20.2869,21200.0
2009-11-27 10:20:00,33.92,33.97,33.92,33.94,26200.0,20.2929,20.3228,20.2929,20.3048,26200.0
2009-11-27 10:25:00,33.94,33.97,33.91,33.92,21600.0,20.3048,20.3228,20.2869,20.2929,21600.0
2009-11-27 10:30:00,33.92,33.95,33.88,33.95,24800.0,20.2929,20.3108,20.2689,20.3108,24800.0
2009-11-27 10:35:00,33.94,33.97,33.93,33.96,16200.0,20.3048,20.3228,20.2988,20.3168,16200.0
2009-11-27 10:40:00,33.97,34.01,33.96,34.0,31600.0,20.3228,20.3467,20.3168,20.3407,31600.0
2009-11-27 10:45:00,34.0,34.0,33.96,33.96,22200.0,20.3407,20.3407,20.3168,20.3168,22200.0
2009-11-27 10:50:00,33.97,34.07,33.96,34.02,36200.0,20.3228,20.3826,20.3168,20.3527,36200.0
2009-11-27 10:55:00,34.02,34.04,33.99,34.03,21600.0,20.3527,20.3646,20.3347,20.3587,21600.0
2009-11-27 11:00:00,34.04,34.08,34.02,34.05,25000.0,20.3646,20.3886,20.3527,20.3706,25000.0
2009-11-27 11:05:00,34.06,34.1,34.04,34.04,34600.0,20.3766,20.4005,20.3646,20.3646,34600.0
2009-11-27 11:10:00,34.05,34.05,33.98,34.01,44600.0,20.3706,20.3706,20.3288,20.3467,44600.0
2009-11-27 11:15:00,34.02,34.03,33.98,33.98,21800.0,20.3527,20.3587,20.3288,20.3288,21800.0
2009-11-27 11:20:00,33.98,33.99,33.98,33.99,51000.0,20.3288,20.3347,20.3288,20.3347,51000.0
2009-11-27 11:25:00,33.99,33.99,33.98,33.99,18400.0,20.3347,20.3347,20.3288,20.3347,18400.0
2009-11-27 11:30:00,33.99,34.0,33.98,33.98,28200.0,20.3347,20.3407,20.3288,20.3288,28200.0
2009-11-27 11:35:00,33.98,34.01,33.98,33.99,13000.0,20.3288,20.3467,20.3288,20.3347,13000.0
2009-11-27 11:40:00,33.99,34.05,33.99,34.02,12200.0,20.3347,20.3706,20.3347,20.3527,12200.0
2009-11-27 11:45:00,34.02,34.03,33.99,33.99,12000.0,20.3527,20.3587,20.3347,20.3347,12000.0
2009-11-27 11:50:00,33.99,34.01,33.98,34.01,19600.0,20.3347,20.3467,20.3288,20.3467,19600.0
2009-11-27 11:55:00,33.99,34.03,33.99,34.03,21200.0,20.3347,20.3587,20.3347,20.3587,21200.0
2009-11-27 12:00:00,34.02,34.04,34.01,34.02,37000.0,20.3527,20.3646,20.3467,20.3527,37000.0
2009-11-27 12:05:00,34.02,34.1,34.0,34.05,121600.0,20.3527,20.4005,20.3407,20.3706,121600.0
2009-11-27 12:10:00,34.04,34.13,34.04,34.08,30800.0,20.3646,20.4185,20.3646,20.3886,30800.0
2009-11-27 12:15:00,34.08,34.1,34.07,34.07,23200.0,20.3886,20.4005,20.3826,20.3826,23200.0
2009-11-27 12:20:00,34.07,34.07,33.98,34.0,35000.0,20.3826,20.3826,20.3288,20.3407,35000.0
2009-11-27 12:25:00,34.0,34.04,33.99,34.01,28600.0,20.3407,20.3646,20.3347,20.3467,28600.0
2009-11-27 12:30:00,34.02,34.08,34.01,34.05,31800.0,20.3527,20.3886,20.3467,20.3706,31800.0
2009-11-27 12:35:00,34.05,34.07,34.04,34.07,23600.0,20.3706,20.3826,20.3646,20.3826,23600.0
2009-11-27 12:40:00,34.07,34.13,34.07,34.13,50400.0,20.3826,20.4185,20.3826,20.4185,50400.0
2009-11-27 12:45:00,34.13,34.2,34.13,34.13,51000.0,20.4185,20.4604,20.4185,20.4185,51000.0
2009-11-27 12:50:00,34.13,34.14,34.07,34.1,54800.0,20.4185,20.4245,20.3826,20.4005,54800.0
2009-11-27 12:55:00,34.1,34.12,34.03,34.05,124000.0,20.4005,20.4125,20.3587,20.3706,124000.0
2009-11-30 09:30:00,34.11,34.11,33.84,33.88,70600.0,20.4065,20.4065,20.245,20.2689,70600.0
2009-11-30 09:35:00,33.88,33.99,33.88,33.95,58600.0,20.2689,20.3347,20.2689,20.3108,58600.0
2009-11-30 09:40:00,33.96,34.12,33.91,34.09,105600.0,20.3168,20.4125,20.2869,20.3946,105600.0
2009-11-30 09:45:00,34.09,34.1,33.97,34.0,53800.0,20.3946,20.4005,20.3228,20.3407,53800.0
2009-11-30 09:50:00,33.99,34.0,33.94,33.98,50600.0,20.3347,20.3407,20.3048,20.3288,50600.0
2009-11-30 09:55:00,33.98,34.04,33.97,34.02,59000.0,20.3288,20.3646,20.3228,20.3527,59000.0
2009-11-30 10:00:00,34.02,34.02,33.99,34.01,44800.0,20.3527,20.3527,20.3347,20.3467,44800.0
2009-11-30 10:05:00,34.02,34.03,34.0,34.0,23600.0,20.3527,20.3587,20.3407,20.3407,23600.0
2009-11-30 10:10:00,34.0,34.02,33.99,34.01,13000.0,20.3407,20.3527,20.3347,20.3467,13000.0
2009-11-30 10:15:00,34.01,34.04,33.99,34.02,25200.0,20.3467,20.3646,20.3347,20.3527,25200.0
2009-11-30 10:20:00,34.02,34.04,33.99,34.0,14200.0,20.3527,20.3646,20.3347,20.3407,14200.0
2009-11-30 10:25:00,34.01,34.06,34.01,34.02,30400.0,20.3467,20.3766,20.3467,20.3527,30400.0
2009-11-30 10:30:00,34.02,34.04,34.02,34.02,28800.0,20.3527,20.3646,20.3527,20.3527,28800.0
2009-11-30 10:35:00,34.02,34.03,34.01,34.02,28600.0,20.3527,20.3587,20.3467,20.3527,28600.0
2009-11-30 10:40:00,34.02,34.05,34.01,34.01,17600.0,20.3527,20.3706,20.3467,20.3467,17600.0
2009-11-30 10:45:00,34.0,34.02,34.0,34.02,21200.0,20.3407,20.3527,20.3407,20.3527,21200.0
2009-11-30 10:50:00,34.01,34.02,33.99,33.99,11000.0,20.3467,20.3527,20.3347,20.3347,11000.0
2009-11-30 10:55:00,33.99,33.99,33.98,33.98,25600.0,20.3347,20.3347,20.3288,20.3288,25600.0
2009-11-30 11:00:00,33.98,33.98,33.94,33.98,22400.0,20.3288,20.3288,20.3048,20.3288,22400.0
2009-11-30 11:05:00,33.98,34.0,33.98,34.0,18800.0,20.3288,20.3407,20.3288,20.3407,18800.0
2009-11-30 11:10:00,34.0,34.0,33.94,33.95,26600.0,20.3407,20.3407,20.3048,20.3108,26600.0
2009-11-30 11:15:00,33.95,33.96,33.9,33.92,25000.0,20.3108,20.3168,20.2809,20.2929,25000.0
2009-11-30 11:20:00,33.92,33.93,33.88,33.88,27000.0,20.2929,20.2988,20.2689,20.2689,27000.0
2009-11-30 11:25:00,33.88,33.88,33.84,33.85,43800.0,20.2689,20.2689,20.245,20.251,43800.0
2009-11-30 11:30:00,33.85,33.88,33.84,33.88,21400.0,20.251,20.2689,20.245,20.2689,21400.0
2009-11-30 11:35:00,33.88,33.9,33.84,33.88,18800.0,20.2689,20.2809,20.245,20.2689,18800.0
2009-11-30 11:40:00,33.87,33.94,33.87,33.93,12200.0,20.2629,20.3048,20.2629,20.2988,12200.0
2009-11-30 11:45:00,33.94,33.94,33.88,33.88,27200.0,20.3048,20.3048,20.2689,20.2689,27200.0
2009-11-30 11:50:00,33.87,33.88,33.85,33.86,16400.0,20.2629,20.2689,20.251,20.257,16400.0
2009-11-30 11:55:00,33.86,33.87,33.85,33.87,9400.0,20.257,20.2629,20.251,20.2629,9400.0
2009-11-30 12:00:00,33.87,33.9,33.87,33.9,13400.0,20.2629,20.2809,20.2629,20.2809,13400.0
2009-11-30 12:05:00,33.9,33.91,33.88,33.91,8600.0,20.2809,20.2869,20.2689,20.2869,8600.0
2009-11-30 12:10:00,33.91,33.95,33.9,33.93,19400.0,20.2869,20.3108,20.2809,20.2988,19400.0
2009-11-30 12:15:00,33.93,33.99,33.93,33.97,28800.0,20.2988,20.3347,20.2988,20.3228,28800.0
2009-11-30 12:20:00,33.97,33.97,33.94,33.96,14000.0,20.3228,20.3228,20.3048,20.3168,14000.0
2009-11-30 12:25:00,33.97,33.97,33.94,33.94,4200.0,20.3228,20.3228,20.3048,20.3048,4200.0
2009-11-30 12:30:00,33.94,33.95,33.9,33.92,14800.0,20.3048,20.3108,20.2809,20.2929,14800.0
2009-11-30 12:35:00,33.92,33.94,33.9,33.94,12400.0,20.2929,20.3048,20.2809,20.3048,12400.0
2009-11-30 12:40:00,33.95,33.96,33.93,33.96,16400.0,20.3108,20.3168,20.2988,20.3168,16400.0
2009-11-30 12:45:00,33.96,33.97,33.94,33.95,12200.0,20.3168,20.3228,20.3048,20.3108,12200.0
2009-11-30 12:50:00,33.95,33.95,33.93,33.93,4800.0,20.3108,20.3108,20.2988,20.2988,4800.0
2009-11-30 12:55:00,33.93,33.93,33.91,33.91,13000.0,20.2988,20.2988,20.2869,20.2869,13000.0
2009-11-30 13:00:00,33.91,33.94,33.89,33.9,18200.0,20.2869,20.3048,20.2749,20.2809,18200.0
2009-11-30 13:05:00,33.9,33.92,33.9,33.91,11800.0,20.2809,20.2929,20.2809,20.2869,11800.0
2009-11-30 13:10:00,33.92,33.93,33.92,33.93,9600.0,20.2929,20.2988,20.2929,20.2988,9600.0
2009-11-30 13:15:00,33.92,33.94,33.89,33.93,13000.0,20.2929,20.3048,20.2749,20.2988,13000.0
2009-11-30 13:20:00,33.93,33.96,33.93,33.93,12000.0,20.2988,20.3168,20.2988,20.2988,12000.0
2009-11-30 13:25:00,33.94,33.95,33.93,33.93,10200.0,20.3048,20.3108,20.2988,20.2988,10200.0
2009-11-30 13:30:00,33.93,33.96,33.91,33.91,16400.0,20.2988,20.3168,20.2869,20.2869,16400.0
2009-11-30 13:35:00,33.91,33.94,33.91,33.92,13800.0,20.2869,20.3048,20.2869,20.2929,13800.0
2009-11-30 13:40:00,33.93,33.94,33.89,33.92,23000.0,20.2988,20.3048,20.2749,20.2929,23000.0
2009-11-30 13:45:00,33.93,33.95,33.91,33.95,17800.0,20.2988,20.3108,20.2869,20.3108,17800.0
2009-11-30 13:50:00,33.95,33.96,33.92,33.93,22000.0,20.3108,20.3168,20.2929,20.2988,22000.0
2009-11-30 13:55:00,33.93,33.96,33.93,33.94,12000.0,20.2988,20.3168,20.2988,20.3048,12000.0
2009-11-30 14:00:00,33.95,33.95,33.93,33.95,10200.0,20.3108,20.3108,20.2988,20.3108,10200.0
2009-11-30 14:05:00,33.95,33.95,33.92,33.92,22000.0,20.3108,20.3108,20.2929,20.2929,22000.0
2009-11-30 14:10:00,33.92,33.92,33.91,33.92,6000.0,20.2929,20.2929,20.2869,20.2929,6000.0
2009-11-30 14:15:00,33.92,33.95,33.92,33.95,20800.0,20.2929,20.3108,20.2929,20.3108,20800.0
2009-11-30 14:20:00,33.95,33.95,33.92,33.94,15200.0,20.3108,20.3108,20.2929,20.3048,15200.0
2009-11-30 14:25:00,33.94,33.95,33.91,33.95,22200.0,20.3048,20.3108,20.2869,20.3108,22200.0
2009-11-30 14:30:00,33.95,33.96,33.93,33.95,21200.0,20.3108,20.3168,20.2988,20.3108,21200.0
2009-11-30 14:35:00,33.94,33.96,33.94,33.95,13600.0,20.3048,20.3168,20.3048,20.3108,13600.0
2009-11-30 14:40:00,33.96,33.98,33.93,33.98,17000.0,20.3168,20.3288,20.2988,20.3288,17000.0
2009-11-30 14:45:00,33.98,33.98,33.94,33.97,19400.0,20.3288,20.3288,20.3048,20.3228,19400.0
2009-11-30 14:50:00,33.97,33.98,33.96,33.96,27400.0,20.3228,20.3288,20.3168,20.3168,27400.0
2009-11-30 14:55:00,33.96,33.97,33.94,33.96,46600.0,20.3168,20.3228,20.3048,20.3168,46600.0
2009-11-30 15:00:00,33.97,33.98,33.96,33.97,27200.0,20.3228,20.3288,20.3168,20.3228,27200.0
2009-11-30 15:05:00,33.96,34.01,33.96,34.01,52400.0,20.3168,20.3467,20.3168,20.3467,52400.0
2009-11-30 15:10:00,34.0,34.04,33.99,34.02,62400.0,20.3407,20.3646,20.3347,20.3527,62400.0
2009-11-30 15:15:00,34.02,34.06,34.02,34.06,53800.0,20.3527,20.3766,20.3527,20.3766,53800.0
2009-11-30 15:20:00,34.06,34.06,34.02,34.03,30400.0,20.3766,20.3766,20.3527,20.3587,30400.0
2009-11-30 15:25:00,34.02,34.03,34.0,34.0,29600.0,20.3527,20.3587,20.3407,20.3407,29600.0
2009-11-30 15:30:00,34.0,34.05,34.0,34.04,29600.0,20.3407,20.3706,20.3407,20.3646,29600.0
2009-11-30 15:35:00,34.04,34.07,34.02,34.05,40600.0,20.3646,20.3826,20.3527,20.3706,40600.0
2009-11-30 15:40:00,34.05,34.05,33.99,34.02,86400.0,20.3706,20.3706,20.3347,20.3527,86400.0
2009-11-30 15:45:00,34.02,34.04,33.99,34.03,98400.0,20.3527,20.3646,20.3347,20.3587,98400.0
2009-11-30 15:50:00,34.04,34.05,34.02,34.05,92000.0,20.3646,20.3706,20.3527,20.3706,92000.0
2009-11-30 15:55:00,34.05,34.06,33.98,34.01,343400.0,20.3706,20.3766,20.3288,20.3467,343400.0
2009-12-01 09:30:00,34.24,34.41,34.24,34.34,101200.0,20.4843,20.586,20.4843,20.5441,101200.0
2009-12-01 09:35:00,34.37,34.37,34.28,34.32,58000.0,20.5621,20.5621,20.5082,20.5322,58000.0
2009-12-01 09:40:00,34.32,34.35,34.29,34.29,30200.0,20.5322,20.5501,20.5142,20.5142,30200.0
2009-12-01 09:45:00,34.29,34.31,34.2,34.22,94800.0,20.5142,20.5262,20.4604,20.4723,94800.0
2009-12-01 09:50:00,34.23,34.24,34.21,34.21,44800.0,20.4783,20.4843,20.4664,20.4664,44800.0
2009-12-01 09:55:00,34.21,34.22,34.19,34.2,24400.0,20.4664,20.4723,20.4544,20.4604,24400.0
2009-12-01 10:00:00,34.2,34.27,34.16,34.23,76800.0,20.4604,20.5022,20.4364,20.4783,76800.0
2009-12-01 10:05:00,34.21,34.24,34.16,34.22,30000.0,20.4664,20.4843,20.4364,20.4723,30000.0
2009-12-01 10:10:00,34.21,34.27,34.17,34.27,44200.0,20.4664,20.5022,20.4424,20.5022,44200.0
2009-12-01 10:15:00,34.27,34.3,34.24,34.26,56600.0,20.5022,20.5202,20.4843,20.4963,56600.0
2009-12-01 10:20:00,34.26,34.27,34.23,34.24,54800.0,20.4963,20.5022,20.4783,20.4843,54800.0
2009-12-01 10:25:00,34.24,34.3,34.22,34.3,40000.0,20.4843,20.5202,20.4723,20.5202,40000.0
2009-12-01 10:30:00,34.3,34.31,34.27,34.3,83400.0,20.5202,20.5262,20.5022,20.5202,83400.0
2009-12-01 10:35:00,34.3,34.31,34.24,34.24,26200.0,20.5202,20.5262,20.4843,20.4843,26200.0
2009-12-01 10:40:00,34.23,34.25,34.22,34.23,28800.0,20.4783,20.4903,20.4723,20.4783,28800.0
2009-12-01 10:45:00,34.23,34.29,34.23,34.29,17000.0,20.4783,20.5142,20.4783,20.5142,17000.0
2009-12-01 10:50:00,34.29,34.29,34.24,34.25,11400.0,20.5142,20.5142,20.4843,20.4903,11400.0
2009-12-01 10:55:00,34.26,34.27,34.24,34.24,7600.0,20.4963,20.5022,20.4843,20.4843,7600.0
2009-12-01 11:00:00,34.24,34.27,34.24,34.27,67400.0,20.4843,20.5022,20.4843,20.5022,67400.0
2009-12-01 11:05:00,34.27,34.29,34.24,34.27,34400.0,20.5022,20.5142,20.4843,20.5022,34400.0
2009-12-01 11:10:00,34.27,34.31,34.26,34.29,24800.0,20.5022,20.5262,20.4963,20.5142,24800.0
2009-12-01 11:15:00,34.29,34.31,34.29,34.31,33600.0,20.5142,20.5262,20.5142,20.5262,33600.0
2009-12-01 11:20:00,34.31,34.32,34.27,34.27,48400.0,20.5262,20.5322,20.5022,20.5022,48400.0
2009-12-01 11:25:00,34.27,34.29,34.26,34.28,28200.0,20.5022,20.5142,20.4963,20.5082,28200.0
2009-12-01 11:30:00,34.28,34.3,34.27,34.27,28600.0,20.5082,20.5202,20.5022,20.5022,28600.0
2009-12-01 11:35:00,34.27,34.29,34.26,34.27,31600.0,20.5022,20.5142,20.4963,20.5022,31600.0
2009-12-01 11:40:00,34.24,34.26,34.23,34.23,22400.0,20.4843,20.4963,20.4783,20.4783,22400.0
2009-12-01 11:45:00,34.23,34.23,34.21,34.22,23400.0,20.4783,20.4783,20.4664,20.4723,23400.0
2009-12-01 11:50:00,34.22,34.25,34.21,34.23,24600.0,20.4723,20.4903,20.4664,20.4783,24600.0
2009-12-01 11:55:00,34.23,34.27,34.23,34.26,25000.0,20.4783,20.5022,20.4783,20.4963,25000.0
2009-12-01 12:00:00,34.26,34.28,34.24,34.27,24200.0,20.4963,20.5082,20.4843,20.5022,24200.0
2009-12-01 12:05:00,34.28,34.3,34.27,34.27,25400.0,20.5082,20.5202,20.5022,20.5022,25400.0
2009-12-01 12:10:00,34.29,34.3,34.27,34.27,15400.0,20.5142,20.5202,20.5022,20.5022,15400.0
2009-12-01 12:15:00,34.29,34.29,34.27,34.29,23800.0,20.5142,20.5142,20.5022,20.5142,23800.0
2009-12-01 12:20:00,34.29,34.31,34.24,34.26,41800.0,20.5142,20.5262,20.4843,20.4963,41800.0
2009-12-01 12:25:00,34.26,34.27,34.23,34.23,22800.0,20.4963,20.5022,20.4783,20.4783,22800.0
2009-12-01 12:30:00,34.23,34.26,34.23,34.26,7200.0,20.4783,20.4963,20.4783,20.4963,7200.0
2009-12-01 12:35:00,34.27,34.3,34.27,34.3,15200.0,20.5022,20.5202,20.5022,20.5202,15200.0
2009-12-01 12:40:00,34.3,34.31,34.27,34.27,17200.0,20.5202,20.5262,20.5022,20.5022,17200.0
2009-12-01 12:45:00,34.27,34.29,34.27,34.29,7000.0,20.5022,20.5142,20.5022,20.5142,7000.0
2009-12-01 12:50:00,34.28,34.29,34.28,34.29,6400.0,20.5082,20.5142,20.5082,20.5142,6400.0
2009-12-01 12:55:00,34.29,34.3,34.28,34.29,9400.0,20.5142,20.5202,20.5082,20.5142,9400.0
2009-12-01 13:00:00,34.3,34.31,34.29,34.3,13200.0,20.5202,20.5262,20.5142,20.5202,13200.0
2009-12-01 13:05:00,34.3,34.3,34.29,34.3,6000.0,20.5202,20.5202,20.5142,20.5202,6000.0
2009-12-01 13:10:00,34.3,34.32,34.29,34.29,21200.0,20.5202,20.5322,20.5142,20.5142,21200.0
2009-12-01 13:15:00,34.28,34.31,34.28,34.31,18600.0,20.5082,20.5262,20.5082,20.5262,18600.0
2009-12-01 13:20:00,34.32,34.34,34.29,34.33,45800.0,20.5322,20.5441,20.5142,20.5381,45800.0
2009-12-01 13:25:00,34.33,34.34,34.28,34.28,25400.0,20.5381,20.5441,20.5082,20.5082,25400.0
2009-12-01 13:30:00,34.29,34.33,34.29,34.33,31000.0,20.5142,20.5381,20.5142,20.5381,31000.0
2009-12-01 13:35:00,34.33,34.34,34.32,34.33,25400.0,20.5381,20.5441,20.5322,20.5381,25400.0
2009-12-01 13:40:00,34.33,34.34,34.31,34.32,16000.0,20.5381,20.5441,20.5262,20.5322,16000.0
2009-12-01 13:45:00,34.33,34.37,34.32,34.37,17000.0,20.5381,20.5621,20.5322,20.5621,17000.0
2009-12-01 13:50:00,34.36,34.37,34.34,34.35,21800.0,20.5561,20.5621,20.5441,20.5501,21800.0
2009-12-01 13:55:00,34.35,34.35,34.32,34.35,12000.0,20.5501,20.5501,20.5322,20.5501,12000.0
2009-12-01 14:00:00,34.34,34.35,34.31,34.35,80400.0,20.5441,20.5501,20.5262,20.5501,80400.0
2009-12-01 14:05:00,34.35,34.35,34.34,34.35,28200.0,20.5501,20.5501,20.5441,20.5501,28200.0
2009-12-01 14:10:00,34.35,34.38,34.34,34.36,52600.0,20.5501,20.5681,20.5441,20.5561,52600.0
2009-12-01 14:15:00,34.36,34.37,34.34,34.34,56800.0,20.5561,20.5621,20.5441,20.5441,56800.0
2009-12-01 14:20:00,34.34,34.36,34.33,34.33,44600.0,20.5441,20.5561,20.5381,20.5381,44600.0
2009-12-01 14:25:00,34.33,34.35,34.33,34.35,45600.0,20.5381,20.5501,20.5381,20.5501,45600.0
2009-12-01 14:30:00,34.35,34.35,34.33,34.34,60000.0,20.5501,20.5501,20.5381,20.5441,60000.0
2009-12-01 14:35:00,34.35,34.37,34.35,34.35,90200.0,20.5501,20.5621,20.5501,20.5501,90200.0
2009-12-01 14:40:00,34.34,34.35,34.27,34.34,230000.0,20.5441,20.5501,20.5022,20.5441,230000.0
2009-12-01 14:45:00,34.34,34.37,34.34,34.35,45000.0,20.5441,20.5621,20.5441,20.5501,45000.0
2009-12-01 14:50:00,34.36,34.38,34.34,34.36,28200.0,20.5561,20.5681,20.5441,20.5561,28200.0
2009-12-01 14:55:00,34.36,34.37,34.35,34.35,63800.0,20.5561,20.5621,20.5501,20.5501,63800.0
2009-12-01 15:00:00,34.35,34.35,34.34,34.35,39800.0,20.5501,20.5501,20.5441,20.5501,39800.0
2009-12-01 15:05:00,34.35,34.36,34.34,34.35,44400.0,20.5501,20.5561,20.5441,20.5501,44400.0
2009-12-01 15:10:00,34.37,34.38,34.34,34.37,39600.0,20.5621,20.5681,20.5441,20.5621,39600.0
2009-12-01 15:15:00,34.37,34.38,34.35,34.35,38000.0,20.5621,20.5681,20.5501,20.5501,38000.0
2009-12-01 15:20:00,34.35,34.36,34.33,34.33,36000.0,20.5501,20.5561,20.5381,20.5381,36000.0
2009-12-01 15:25:00,34.33,34.34,34.31,34.32,51200.0,20.5381,20.5441,20.5262,20.5322,51200.0
2009-12-01 15:30:00,34.32,34.35,34.32,34.34,50600.0,20.5322,20.5501,20.5322,20.5441,50600.0
2009-12-01 15:35:00,34.34,34.39,34.34,34.38,58600.0,20.5441,20.574,20.5441,20.5681,58600.0
2009-12-01 15:40:00,34.38,34.38,34.36,34.38,69800.0,20.5681,20.5681,20.5561,20.5681,69800.0
2009-12-01 15:45:00,34.38,34.38,34.36,34.37,84600.0,20.5681,20.5681,20.5561,20.5621,84600.0
2009-12-01 15:50:00,34.37,34.38,34.33,34.35,115400.0,20.5621,20.5681,20.5381,20.5501,115400.0
2009-12-01 15:55:00,34.35,34.37,34.34,34.35,165600.0,20.5501,20.5621,20.5441,20.5501,165600.0
2009-12-02 09:30:00,34.27,34.47,34.27,34.42,40000.0,20.5022,20.6219,20.5022,20.592,40000.0
2009-12-02 09:35:00,34.42,34.47,34.4,34.43,22800.0,20.592,20.6219,20.58,20.598,22800.0
2009-12-02 09:40:00,34.42,34.43,34.37,34.37,32600.0,20.592,20.598,20.5621,20.5621,32600.0
2009-12-02 09:45:00,34.35,34.4,34.35,34.4,15400.0,20.5501,20.58,20.5501,20.58,15400.0
2009-12-02 09:50:00,34.38,34.45,34.38,34.45,36200.0,20.5681,20.6099,20.5681,20.6099,36200.0
2009-12-02 09:55:00,34.43,34.44,34.4,34.42,24600.0,20.598,20.604,20.58,20.592,24600.0
2009-12-02 10:00:00,34.41,34.46,34.4,34.45,33400.0,20.586,20.6159,20.58,20.6099,33400.0
2009-12-02 10:05:00,34.44,34.47,34.43,34.44,38400.0,20.604,20.6219,20.598,20.604,38400.0
2009-12-02 10:10:00,34.45,34.5,34.45,34.48,49600.0,20.6099,20.6398,20.6099,20.6279,49600.0
2009-12-02 10:15:00,34.48,34.48,34.42,34.43,51800.0,20.6279,20.6279,20.592,20.598,51800.0
2009-12-02 10:20:00,34.43,34.43,34.41,34.42,39200.0,20.598,20.598,20.586,20.592,39200.0
2009-12-02 10:25:00,34.42,34.42,34.38,34.38,30600.0,20.592,20.592,20.5681,20.5681,30600.0
2009-12-02 10:30:00,34.38,34.39,34.34,34.38,130800.0,20.5681,20.574,20.5441,20.5681,130800.0
2009-12-02 10:35:00,34.38,34.43,34.38,34.4,56800.0,20.5681,20.598,20.5681,20.58,56800.0
2009-12-02 10:40:00,34.41,34.43,34.41,34.42,27200.0,20.586,20.598,20.586,20.592,27200.0
2009-12-02 10:45:00,34.42,34.44,34.42,34.44,26800.0,20.592,20.604,20.592,20.604,26800.0
2009-12-02 10:50:00,34.44,34.48,34.44,34.48,33000.0,20.604,20.6279,20.604,20.6279,33000.0
2009-12-02 10:55:00,34.48,34.49,34.47,34.48,33600.0,20.6279,20.6339,20.6219,20.6279,33600.0
2009-12-02 11:00:00,34.48,34.49,34.45,34.45,46600.0,20.6279,20.6339,20.6099,20.6099,46600.0
2009-12-02 11:05:00,34.45,34.47,34.44,34.46,31000.0,20.6099,20.6219,20.604,20.6159,31000.0
2009-12-02 11:10:00,34.46,34.47,34.44,34.45,33800.0,20.6159,20.6219,20.604,20.6099,33800.0
2009-12-02 11:15:00,34.45,34.46,34.41,34.45,25200.0,20.6099,20.6159,20.586,20.6099,25200.0
2009-12-02 11:20:00,34.45,34.47,34.42,34.45,19800.0,20.6099,20.6219,20.592,20.6099,19800.0
2009-12-02 11:25:00,34.45,34.45,34.41,34.42,19400.0,20.6099,20.6099,20.586,20.592,19400.0
2009-12-02 11:30:00,34.41,34.47,34.41,34.46,21200.0,20.586,20.6219,20.586,20.6159,21200.0
2009-12-02 11:35:00,34.47,34.47,34.41,34.43,18200.0,20.6219,20.6219,20.586,20.598,18200.0
2009-12-02 11:40:00,34.43,34.44,34.42,34.44,12400.0,20.598,20.604,20.592,20.604,12400.0
2009-12-02 11:45:00,34.43,34.44,34.41,34.42,10200.0,20.598,20.604,20.586,20.592,10200.0
2009-12-02 11:50:00,34.41,34.42,34.38,34.38,14400.0,20.586,20.592,20.5681,20.5681,14400.0
2009-12-02 11:55:00,34.38,34.41,34.37,34.41,13600.0,20.5681,20.586,20.5621,20.586,13600.0
2009-12-02 12:00:00,34.41,34.41,34.4,34.41,12200.0,20.586,20.586,20.58,20.586,12200.0
2009-12-02 12:05:00,34.41,34.41,34.37,34.38,13200.0,20.586,20.586,20.5621,20.5681,13200.0
2009-12-02 12:10:00,34.38,34.41,34.38,34.4,14400.0,20.5681,20.586,20.5681,20.58,14400.0
2009-12-02 12:15:00,34.4,34.41,34.36,34.36,17000.0,20.58,20.586,20.5561,20.5561,17000.0
2009-12-02 12:20:00,34.36,34.37,34.32,34.34,29600.0,20.5561,20.5621,20.5322,20.5441,29600.0
2009-12-02 12:25:00,34.34,34.39,34.34,34.37,17200.0,20.5441,20.574,20.5441,20.5621,17200.0
2009-12-02 12:30:00,34.38,34.38,34.36,34.38,17800.0,20.5681,20.5681,20.5561,20.5681,17800.0
2009-12-02 12:35:00,34.38,34.38,34.36,34.37,16200.0,20.5681,20.5681,20.5561,20.5621,16200.0
2009-12-02 12:40:00,34.36,34.37,34.33,34.35,19400.0,20.5561,20.5621,20.5381,20.5501,19400.0
2009-12-02 12:45:00,34.35,34.38,34.34,34.38,20200.0,20.5501,20.5681,20.5441,20.5681,20200.0
2009-12-02 12:50:00,34.37,34.37,34.34,34.35,31000.0,20.5621,20.5621,20.5441,20.5501,31000.0
2009-12-02 12:55:00,34.35,34.38,34.34,34.38,37800.0,20.5501,20.5681,20.5441,20.5681,37800.0
2009-12-02 13:00:00,34.38,34.4,34.38,34.4,44000.0,20.5681,20.58,20.5681,20.58,44000.0
2009-12-02 13:05:00,34.4,34.41,34.37,34.38,22200.0,20.58,20.586,20.5621,20.5681,22200.0
2009-12-02 13:10:00,34.38,34.38,34.36,34.36,6000.0,20.5681,20.5681,20.5561,20.5561,6000.0
2009-12-02 13:15:00,34.36,34.37,34.35,34.35,13000.0,20.5561,20.5621,20.5501,20.5501,13000.0
2009-12-02 13:20:00,34.35,34.35,34.35,34.35,12200.0,20.5501,20.5501,20.5501,20.5501,12200.0
2009-12-02 13:25:00,34.35,34.35,34.31,34.34,56200.0,20.5501,20.5501,20.5262,20.5441,56200.0
2009-12-02 13:30:00,34.34,34.35,34.31,34.31,48600.0,20.5441,20.5501,20.5262,20.5262,48600.0
2009-12-02 13:35:00,34.31,34.31,34.27,34.27,73800.0,20.5262,20.5262,20.5022,20.5022,73800.0
2009-12-02 13:40:00,34.27,34.3,34.26,34.29,84400.0,20.5022,20.5202,20.4963,20.5142,84400.0
2009-12-02 13:45:00,34.29,34.31,34.27,34.29,65200.0,20.5142,20.5262,20.5022,20.5142,65200.0
2009-12-02 13:50:00,34.29,34.3,34.27,34.29,26400.0,20.5142,20.5202,20.5022,20.5142,26400.0
2009-12-02 13:55:00,34.29,34.3,34.27,34.3,11000.0,20.5142,20.5202,20.5022,20.5202,11000.0
2009-12-02 14:00:00,34.3,34.33,34.28,34.29,21000.0,20.5202,20.5381,20.5082,20.5142,21000.0
2009-12-02 14:05:00,34.29,34.32,34.29,34.32,17200.0,20.5142,20.5322,20.5142,20.5322,17200.0
2009-12-02 14:10:00,34.32,34.32,34.27,34.29,30600.0,20.5322,20.5322,20.5022,20.5142,30600.0
2009-12-02 14:15:00,34.29,34.3,34.24,34.27,28800.0,20.5142,20.5202,20.4843,20.5022,28800.0
2009-12-02 14:20:00,34.27,34.3,34.25,34.27,16000.0,20.5022,20.5202,20.4903,20.5022,16000.0
2009-12-02 14:25:00,34.27,34.31,34.27,34.29,37800.0,20.5022,20.5262,20.5022,20.5142,37800.0
2009-12-02 14:30:00,34.29,34.31,34.29,34.31,22200.0,20.5142,20.5262,20.5142,20.5262,22200.0
2009-12-02 14:35:00,34.31,34.32,34.31,34.31,41400.0,20.5262,20.5322,20.5262,20.5262,41400.0
2009-12-02 14:40:00,34.31,34.32,34.29,34.31,29200.0,20.5262,20.5322,20.5142,20.5262,29200.0
2009-12-02 14:45:00,34.31,34.32,34.3,34.31,18200.0,20.5262,20.5322,20.5202,20.5262,18200.0
2009-12-02 14:50:00,34.31,34.31,34.28,34.29,26600.0,20.5262,20.5262,20.5082,20.5142,26600.0
2009-12-02 14:55:00,34.29,34.3,34.25,34.26,62000.0,20.5142,20.5202,20.4903,20.4963,62000.0
2009-12-02 15:00:00,34.24,34.27,34.24,34.24,48000.0,20.4843,20.5022,20.4843,20.4843,48000.0
2009-12-02 15:05:00,34.24,34.25,34.23,34.24,29000.0,20.4843,20.4903,20.4783,20.4843,29000.0
2009-12-02 15:10:00,34.24,34.24,34.22,34.22,24200.0,20.4843,20.4843,20.4723,20.4723,24200.0
2009-12-02 15:15:00,34.22,34.24,34.2,34.23,70000.0,20.4723,20.4843,20.4604,20.4783,70000.0
2009-12-02 15:20:00,34.23,34.27,34.22,34.24,61400.0,20.4783,20.5022,20.4723,20.4843,61400.0
2009-12-02 15:25:00,34.24,34.24,34.23,34.24,35800.0,20.4843,20.4843,20.4783,20.4843,35800.0
2009-12-02 15:30:00,34.24,34.24,34.21,34.23,27400.0,20.4843,20.4843,20.4664,20.4783,27400.0
2009-12-02 15:35:00,34.23,34.26,34.22,34.25,38800.0,20.4783,20.4963,20.4723,20.4903,38800.0
2009-12-02 15:40:00,34.25,34.29,34.24,34.27,106200.0,20.4903,20.5142,20.4843,20.5022,106200.0
2009-12-02 15:45:00,34.27,34.31,34.26,34.27,57000.0,20.5022,20.5262,20.4963,20.5022,57000.0
2009-12-02 15:50:00,34.27,34.3,34.26,34.28,113800.0,20.5022,20.5202,20.4963,20.5082,113800.0
2009-12-02 15:55:00,34.28,34.3,34.27,34.27,144800.0,20.5082,20.5202,20.5022,20.5022,144800.0
2009-12-03 09:30:00,34.28,34.37,34.2,34.31,54600.0,20.5082,20.5621,20.4604,20.5262,54600.0
2009-12-03 09:35:00,34.31,34.36,34.26,34.27,60000.0,20.5262,20.5561,20.4963,20.5022,60000.0
2009-12-03 09:40:00,34.27,34.3,34.26,34.29,34600.0,20.5022,20.5202,20.4963,20.5142,34600.0
2009-12-03 09:45:00,34.29,34.33,34.17,34.21,97800.0,20.5142,20.5381,20.4424,20.4664,97800.0
2009-12-03 09:50:00,34.21,34.25,34.12,34.12,48800.0,20.4664,20.4903,20.4125,20.4125,48800.0
2009-12-03 09:55:00,34.13,34.13,34.08,34.09,62800.0,20.4185,20.4185,20.3886,20.3946,62800.0
2009-12-03 10:00:00,34.09,34.09,33.98,34.02,98400.0,20.3946,20.3946,20.3288,20.3527,98400.0
2009-12-03 10:05:00,34.02,34.07,33.99,34.04,55800.0,20.3527,20.3826,20.3347,20.3646,55800.0
2009-12-03 10:10:00,34.03,34.12,34.0,34.06,62000.0,20.3587,20.4125,20.3407,20.3766,62000.0
2009-12-03 10:15:00,34.06,34.1,34.02,34.07,32000.0,20.3766,20.4005,20.3527,20.3826,32000.0
2009-12-03 10:20:00,34.07,34.13,34.07,34.11,25600.0,20.3826,20.4185,20.3826,20.4065,25600.0
2009-12-03 10:25:00,34.11,34.18,34.11,34.18,19200.0,20.4065,20.4484,20.4065,20.4484,19200.0
2009-12-03 10:30:00,34.18,34.18,34.14,34.17,31600.0,20.4484,20.4484,20.4245,20.4424,31600.0
2009-12-03 10:35:00,34.17,34.18,34.13,34.16,33800.0,20.4424,20.4484,20.4185,20.4364,33800.0
2009-12-03 10:40:00,34.16,34.25,34.15,34.24,87600.0,20.4364,20.4903,20.4305,20.4843,87600.0
2009-12-03 10:45:00,34.24,34.35,34.24,34.33,143000.0,20.4843,20.5501,20.4843,20.5381,143000.0
2009-12-03 10:50:00,34.32,34.37,34.32,34.33,35000.0,20.5322,20.5621,20.5322,20.5381,35000.0
2009-12-03 10:55:00,34.33,34.35,34.32,34.34,15000.0,20.5381,20.5501,20.5322,20.5441,15000.0
2009-12-03 11:00:00,34.34,34.35,34.31,34.32,18200.0,20.5441,20.5501,20.5262,20.5322,18200.0
2009-12-03 11:05:00,34.33,34.34,34.32,34.33,16400.0,20.5381,20.5441,20.5322,20.5381,16400.0
2009-12-03 11:10:00,34.34,34.38,34.34,34.37,26600.0,20.5441,20.5681,20.5441,20.5621,26600.0
2009-12-03 11:15:00,34.37,34.37,34.29,34.3,17200.0,20.5621,20.5621,20.5142,20.5202,17200.0
2009-12-03 11:20:00,34.29,34.3,34.24,34.26,34400.0,20.5142,20.5202,20.4843,20.4963,34400.0
2009-12-03 11:25:00,34.26,34.29,34.25,34.29,5200.0,20.4963,20.5142,20.4903,20.5142,5200.0
2009-12-03 11:30:00,34.28,34.3,34.28,34.29,11600.0,20.5082,20.5202,20.5082,20.5142,11600.0
2009-12-03 11:35:00,34.29,34.32,34.27,34.27,26400.0,20.5142,20.5322,20.5022,20.5022,26400.0
2009-12-03 11:40:00,34.26,34.26,34.24,34.26,23000.0,20.4963,20.4963,20.4843,20.4963,23000.0
2009-12-03 11:45:00,34.26,34.26,34.23,34.23,6800.0,20.4963,20.4963,20.4783,20.4783,6800.0
2009-12-03 11:50:00,34.24,34.26,34.22,34.25,13200.0,20.4843,20.4963,20.4723,20.4903,13200.0
2009-12-03 11:55:00,34.24,34.27,34.24,34.27,7000.0,20.4843,20.5022,20.4843,20.5022,7000.0
2009-12-03 12:00:00,34.27,34.3,34.27,34.29,14400.0,20.5022,20.5202,20.5022,20.5142,14400.0
2009-12-03 12:05:00,34.29,34.29,34.26,34.27,13800.0,20.5142,20.5142,20.4963,20.5022,13800.0
2009-12-03 12:10:00,34.27,34.3,34.27,34.29,28000.0,20.5022,20.5202,20.5022,20.5142,28000.0
2009-12-03 12:15:00,34.29,34.32,34.28,34.3,15000.0,20.5142,20.5322,20.5082,20.5202,15000.0
2009-12-03 12:20:00,34.3,34.33,34.29,34.31,33600.0,20.5202,20.5381,20.5142,20.5262,33600.0
2009-12-03 12:25:00,34.31,34.32,34.3,34.32,9600.0,20.5262,20.5322,20.5202,20.5322,9600.0
2009-12-03 12:30:00,34.32,34.32,34.29,34.3,17200.0,20.5322,20.5322,20.5142,20.5202,17200.0
2009-12-03 12:35:00,34.31,34.33,34.28,34.29,12400.0,20.5262,20.5381,20.5082,20.5142,12400.0
2009-12-03 12:40:00,34.29,34.33,34.29,34.33,11400.0,20.5142,20.5381,20.5142,20.5381,11400.0
2009-12-03 12:45:00,34.33,34.34,34.33,34.34,12600.0,20.5381,20.5441,20.5381,20.5441,12600.0
2009-12-03 12:50:00,34.34,34.35,34.33,34.35,13600.0,20.5441,20.5501,20.5381,20.5501,13600.0
2009-12-03 12:55:00,34.35,34.36,34.33,34.33,17400.0,20.5501,20.5561,20.5381,20.5381,17400.0
2009-12-03 13:00:00,34.33,34.34,34.32,34.33,17000.0,20.5381,20.5441,20.5322,20.5381,17000.0
2009-12-03 13:05:00,34.32,34.35,34.32,34.35,18600.0,20.5322,20.5501,20.5322,20.5501,18600.0
2009-12-03 13:10:00,34.35,34.36,34.33,34.33,31000.0,20.5501,20.5561,20.5381,20.5381,31000.0
2009-12-03 13:15:00,34.33,34.37,34.33,34.37,13800.0,20.5381,20.5621,20.5381,20.5621,13800.0
2009-12-03 13:20:00,34.37,34.37,34.35,34.37,18000.0,20.5621,20.5621,20.5501,20.5621,18000.0
2009-12-03 13:25:00,34.37,34.37,34.34,34.34,18400.0,20.5621,20.5621,20.5441,20.5441,18400.0
2009-12-03 13:30:00,34.34,34.35,34.34,34.35,12200.0,20.5441,20.5501,20.5441,20.5501,12200.0
2009-12-03 13:35:00,34.35,34.37,34.33,34.36,20800.0,20.5501,20.5621,20.5381,20.5561,20800.0
2009-12-03 13:40:00,34.36,34.37,34.35,34.36,15400.0,20.5561,20.5621,20.5501,20.5561,15400.0
2009-12-03 13:45:00,34.36,34.38,34.35,34.35,11800.0,20.5561,20.5681,20.5501,20.5501,11800.0
2009-12-03 13:50:00,34.35,34.37,34.34,34.35,18400.0,20.5501,20.5621,20.5441,20.5501,18400.0
2009-12-03 13:55:00,34.35,34.35,34.31,34.32,45400.0,20.5501,20.5501,20.5262,20.5322,45400.0
2009-12-03 14:00:00,34.32,34.35,34.31,34.32,23200.0,20.5322,20.5501,20.5262,20.5322,23200.0
2009-12-03 14:05:00,34.33,34.33,34.31,34.32,19200.0,20.5381,20.5381,20.5262,20.5322,19200.0
2009-12-03 14:10:00,34.32,34.34,34.31,34.34,20000.0,20.5322,20.5441,20.5262,20.5441,20000.0
2009-12-03 14:15:00,34.33,34.35,34.31,34.32,20400.0,20.5381,20.5501,20.5262,20.5322,20400.0
2009-12-03 14:20:00,34.33,34.34,34.31,34.34,22400.0,20.5381,20.5441,20.5262,20.5441,22400.0
2009-12-03 14:25:00,34.34,34.35,34.32,34.32,13000.0,20.5441,20.5501,20.5322,20.5322,13000.0
2009-12-03 14:30:00,34.32,34.33,34.31,34.33,18000.0,20.5322,20.5381,20.5262,20.5381,18000.0
2009-12-03 14:35:00,34.33,34.35,34.33,34.34,15400.0,20.5381,20.5501,20.5381,20.5441,15400.0
2009-12-03 14:40:00,34.34,34.34,34.32,34.33,31400.0,20.5441,20.5441,20.5322,20.5381,31400.0
2009-12-03 14:45:00,34.34,34.34,34.33,34.33,15600.0,20.5441,20.5441,20.5381,20.5381,15600.0
2009-12-03 14:50:00,34.34,34.35,34.32,34.35,61400.0,20.5441,20.5501,20.5322,20.5501,61400.0
2009-12-03 14:55:00,34.34,34.35,34.32,34.32,51400.0,20.5441,20.5501,20.5322,20.5322,51400.0
2009-12-03 15:00:00,34.32,34.33,34.32,34.33,27600.0,20.5322,20.5381,20.5322,20.5381,27600.0
2009-12-03 15:05:00,34.33,34.33,34.32,34.33,59200.0,20.5381,20.5381,20.5322,20.5381,59200.0
2009-12-03 15:10:00,34.34,34.34,34.31,34.31,37000.0,20.5441,20.5441,20.5262,20.5262,37000.0
2009-12-03 15:15:00,34.32,34.34,34.31,34.33,36800.0,20.5322,20.5441,20.5262,20.5381,36800.0
2009-12-03 15:20:00,34.33,34.33,34.28,34.28,32600.0,20.5381,20.5381,20.5082,20.5082,32600.0
2009-12-03 15:25:00,34.28,34.29,34.26,34.27,46400.0,20.5082,20.5142,20.4963,20.5022,46400.0
2009-12-03 15:30:00,34.27,34.29,34.26,34.27,50200.0,20.5022,20.5142,20.4963,20.5022,50200.0
2009-12-03 15:35:00,34.27,34.27,34.23,34.24,75400.0,20.5022,20.5022,20.4783,20.4843,75400.0
2009-12-03 15:40:00,34.24,34.24,34.16,34.19,78800.0,20.4843,20.4843,20.4364,20.4544,78800.0
2009-12-03 15:45:00,34.19,34.19,34.13,34.13,93200.0,20.4544,20.4544,20.4185,20.4185,93200.0
2009-12-03 15:50:00,34.13,34.16,34.11,34.16,138800.0,20.4185,20.4364,20.4065,20.4364,138800.0
2009-12-03 15:55:00,34.15,34.16,34.09,34.11,178400.0,20.4305,20.4364,20.3946,20.4065,178400.0
2009-12-04 09:30:00,34.26,34.33,34.22,34.28,99000.0,20.4963,20.5381,20.4723,20.5082,99000.0
2009-12-04 09:35:00,34.28,34.45,34.28,34.42,109400.0,20.5082,20.6099,20.5082,20.592,109400.0
2009-12-04 09:40:00,34.43,34.46,34.32,34.32,48800.0,20.598,20.6159,20.5322,20.5322,48800.0
2009-12-04 09:45:00,34.35,34.46,34.35,34.44,37400.0,20.5501,20.6159,20.5501,20.604,37400.0
2009-12-04 09:50:00,34.44,34.46,34.43,34.44,42200.0,20.604,20.6159,20.598,20.604,42200.0
2009-12-04 09:55:00,34.44,34.46,34.38,34.4,79200.0,20.604,20.6159,20.5681,20.58,79200.0
2009-12-04 10:00:00,34.4,34.41,34.37,34.37,54800.0,20.58,20.586,20.5621,20.5621,54800.0
2009-12-04 10:05:00,34.37,34.4,34.31,34.38,58200.0,20.5621,20.58,20.5262,20.5681,58200.0
2009-12-04 10:10:00,34.38,34.38,34.32,34.38,86400.0,20.5681,20.5681,20.5322,20.5681,86400.0
2009-12-04 10:15:00,34.38,34.43,34.38,34.4,50000.0,20.5681,20.598,20.5681,20.58,50000.0
2009-12-04 10:20:00,34.38,34.42,34.38,34.42,25600.0,20.5681,20.592,20.5681,20.592,25600.0
2009-12-04 10:25:00,34.42,34.44,34.38,34.38,25800.0,20.592,20.604,20.5681,20.5681,25800.0
2009-12-04 10:30:00,34.38,34.38,34.35,34.35,43200.0,20.5681,20.5681,20.5501,20.5501,43200.0
2009-12-04 10:35:00,34.36,34.42,34.35,34.41,50000.0,20.5561,20.592,20.5501,20.586,50000.0
2009-12-04 10:40:00,34.42,34.46,34.4,34.45,37400.0,20.592,20.6159,20.58,20.6099,37400.0
2009-12-04 10:45:00,34.45,34.47,34.43,34.45,46400.0,20.6099,20.6219,20.598,20.6099,46400.0
2009-12-04 10:50:00,34.44,34.45,34.41,34.44,67000.0,20.604,20.6099,20.586,20.604,67000.0
2009-12-04 10:55:00,34.44,34.45,34.38,34.44,36200.0,20.604,20.6099,20.5681,20.604,36200.0
2009-12-04 11:00:00,34.44,34.47,34.42,34.46,50800.0,20.604,20.6219,20.592,20.6159,50800.0
2009-12-04 11:05:00,34.46,34.49,34.46,34.48,43200.0,20.6159,20.6339,20.6159,20.6279,43200.0
2009-12-04 11:10:00,34.49,34.49,34.44,34.45,36400.0,20.6339,20.6339,20.604,20.6099,36400.0
2009-12-04 11:15:00,34.45,34.47,34.44,34.47,36600.0,20.6099,20.6219,20.604,20.6219,36600.0
2009-12-04 11:20:00,34.47,34.49,34.45,34.48,42000.0,20.6219,20.6339,20.6099,20.6279,42000.0
2009-12-04 11:25:00,34.49,34.49,34.41,34.43,82600.0,20.6339,20.6339,20.586,20.598,82600.0
2009-12-04 11:30:00,34.42,34.46,34.35,34.46,107600.0,20.592,20.6159,20.5501,20.6159,107600.0
2009-12-04 11:35:00,34.46,34.49,34.43,34.49,44200.0,20.6159,20.6339,20.598,20.6339,44200.0
2009-12-04 11:40:00,34.49,34.49,34.42,34.43,27800.0,20.6339,20.6339,20.592,20.598,27800.0
2009-12-04 11:45:00,34.43,34.43,34.27,34.3,80200.0,20.598,20.598,20.5022,20.5202,80200.0
2009-12-04 11:50:00,34.3,34.31,34.22,34.24,63600.0,20.5202,20.5262,20.4723,20.4843,63600.0
2009-12-04 11:55:00,34.23,34.23,34.2,34.21,41600.0,20.4783,20.4783,20.4604,20.4664,41600.0
2009-12-04 12:00:00,34.2,34.21,34.18,34.18,21600.0,20.4604,20.4664,20.4484,20.4484,21600.0
2009-12-04 12:05:00,34.18,34.2,34.16,34.19,30000.0,20.4484,20.4604,20.4364,20.4544,30000.0
2009-12-04 12:10:00,34.19,34.19,34.15,34.16,22800.0,20.4544,20.4544,20.4305,20.4364,22800.0
2009-12-04 12:15:00,34.17,34.2,34.17,34.19,6000.0,20.4424,20.4604,20.4424,20.4544,6000.0
2009-12-04 12:20:00,34.19,34.19,34.16,34.18,8800.0,20.4544,20.4544,20.4364,20.4484,8800.0
2009-12-04 12:25:00,34.18,34.22,34.17,34.22,8400.0,20.4484,20.4723,20.4424,20.4723,8400.0
2009-12-04 12:30:00,34.2,34.24,34.2,34.21,15000.0,20.4604,20.4843,20.4604,20.4664,15000.0
2009-12-04 12:35:00,34.21,34.23,34.19,34.22,13600.0,20.4664,20.4783,20.4544,20.4723,13600.0
2009-12-04 12:40:00,34.21,34.23,34.2,34.22,10400.0,20.4664,20.4783,20.4604,20.4723,10400.0
2009-12-04 12:45:00,34.22,34.23,34.22,34.22,9200.0,20.4723,20.4783,20.4723,20.4723,9200.0
2009-12-04 12:50:00,34.22,34.26,34.22,34.26,6600.0,20.4723,20.4963,20.4723,20.4963,6600.0
2009-12-04 12:55:00,34.25,34.26,34.23,34.26,4400.0,20.4903,20.4963,20.4783,20.4963,4400.0
2009-12-04 13:00:00,34.25,34.3,34.24,34.3,19400.0,20.4903,20.5202,20.4843,20.5202,19400.0
2009-12-04 13:05:00,34.29,34.29,34.27,34.27,13600.0,20.5142,20.5142,20.5022,20.5022,13600.0
2009-12-04 13:10:00,34.27,34.29,34.26,34.26,23400.0,20.5022,20.5142,20.4963,20.4963,23400.0
2009-12-04 13:15:00,34.26,34.3,34.26,34.29,12200.0,20.4963,20.5202,20.4963,20.5142,12200.0
2009-12-04 13:20:00,34.29,34.29,34.26,34.29,25600.0,20.5142,20.5142,20.4963,20.5142,25600.0
2009-12-04 13:25:00,34.29,34.29,34.25,34.27,24800.0,20.5142,20.5142,20.4903,20.5022,24800.0
2009-12-04 13:30:00,34.27,34.32,34.25,34.32,10600.0,20.5022,20.5322,20.4903,20.5322,10600.0
2009-12-04 13:35:00,34.31,34.31,34.26,34.27,20600.0,20.5262,20.5262,20.4963,20.5022,20600.0
2009-12-04 13:40:00,34.28,34.34,34.28,34.34,16800.0,20.5082,20.5441,20.5082,20.5441,16800.0
2009-12-04 13:45:00,34.34,34.35,34.33,34.33,24000.0,20.5441,20.5501,20.5381,20.5381,24000.0
2009-12-04 13:50:00,34.33,34.33,34.25,34.27,21000.0,20.5381,20.5381,20.4903,20.5022,21000.0
2009-12-04 13:55:00,34.3,34.31,34.24,34.25,15400.0,20.5202,20.5262,20.4843,20.4903,15400.0
2009-12-04 14:00:00,34.26,34.27,34.24,34.26,13000.0,20.4963,20.5022,20.4843,20.4963,13000.0
2009-12-04 14:05:00,34.26,34.29,34.22,34.22,45200.0,20.4963,20.5142,20.4723,20.4723,45200.0
2009-12-04 14:10:00,34.23,34.27,34.21,34.27,23800.0,20.4783,20.5022,20.4664,20.5022,23800.0
2009-12-04 14:15:00,34.27,34.3,34.23,34.26,16400.0,20.5022,20.5202,20.4783,20.4963,16400.0
2009-12-04 14:20:00,34.27,34.29,34.23,34.24,21400.0,20.5022,20.5142,20.4783,20.4843,21400.0
2009-12-04 14:25:00,34.23,34.28,34.21,34.27,21600.0,20.4783,20.5082,20.4664,20.5022,21600.0
2009-12-04 14:30:00,34.27,34.35,34.27,34.32,31200.0,20.5022,20.5501,20.5022,20.5322,31200.0
2009-12-04 14:35:00,34.32,34.33,34.27,34.29,21600.0,20.5322,20.5381,20.5022,20.5142,21600.0
2009-12-04 14:40:00,34.29,34.31,34.26,34.29,26200.0,20.5142,20.5262,20.4963,20.5142,26200.0
2009-12-04 14:45:00,34.3,34.32,34.3,34.3,21800.0,20.5202,20.5322,20.5202,20.5202,21800.0
2009-12-04 14:50:00,34.3,34.32,34.27,34.32,19800.0,20.5202,20.5322,20.5022,20.5322,19800.0
2009-12-04 14:55:00,34.32,34.37,34.32,34.34,22200.0,20.5322,20.5621,20.5322,20.5441,22200.0
2009-12-04 15:00:00,34.33,34.37,34.32,34.35,26400.0,20.5381,20.5621,20.5322,20.5501,26400.0
2009-12-04 15:05:00,34.35,34.38,34.34,34.35,20200.0,20.5501,20.5681,20.5441,20.5501,20200.0
2009-12-04 15:10:00,34.35,34.4,34.35,34.36,29600.0,20.5501,20.58,20.5501,20.5561,29600.0
2009-12-04 15:15:00,34.36,34.39,34.35,34.36,27200.0,20.5561,20.574,20.5501,20.5561,27200.0
2009-12-04 15:20:00,34.36,34.41,34.35,34.4,41600.0,20.5561,20.586,20.5501,20.58,41600.0
2009-12-04 15:25:00,34.4,34.44,34.38,34.39,45200.0,20.58,20.604,20.5681,20.574,45200.0
2009-12-04 15:30:00,34.38,34.45,34.38,34.45,49400.0,20.5681,20.6099,20.5681,20.6099,49400.0
2009-12-04 15:35:00,34.45,34.47,34.39,34.41,53400.0,20.6099,20.6219,20.574,20.586,53400.0
2009-12-04 15:40:00,34.41,34.48,34.41,34.48,107000.0,20.586,20.6279,20.586,20.6279,107000.0
2009-12-04 15:45:00,34.47,34.5,34.45,34.49,93800.0,20.6219,20.6398,20.6099,20.6339,93800.0
2009-12-04 15:50:00,34.49,34.49,34.42,34.43,92800.0,20.6339,20.6339,20.592,20.598,92800.0
2009-12-04 15:55:00,34.43,34.47,34.43,34.46,159600.0,20.598,20.6219,20.598,20.6159,159600.0
2009-12-07 09:30:00,34.49,34.49,34.37,34.48,71000.0,20.6339,20.6339,20.5621,20.6279,71000.0
2009-12-07 09:35:00,34.49,34.5,34.45,34.5,94800.0,20.6339,20.6398,20.6099,20.6398,94800.0
2009-12-07 09:40:00,34.49,34.5,34.43,34.49,100800.0,20.6339,20.6398,20.598,20.6339,100800.0
2009-12-07 09:45:00,34.49,34.59,34.49,34.52,90600.0,20.6339,20.6937,20.6339,20.6518,90600.0
2009-12-07 09:50:00,34.53,34.59,34.49,34.51,107400.0,20.6578,20.6937,20.6339,20.6458,107400.0
2009-12-07 09:55:00,34.49,34.52,34.46,34.46,64400.0,20.6339,20.6518,20.6159,20.6159,64400.0
2009-12-07 10:00:00,34.46,34.51,34.39,34.42,53400.0,20.6159,20.6458,20.574,20.592,53400.0
2009-12-07 10:05:00,34.41,34.49,34.41,34.49,50000.0,20.586,20.6339,20.586,20.6339,50000.0
2009-12-07 10:10:00,34.48,34.49,34.45,34.48,30200.0,20.6279,20.6339,20.6099,20.6279,30200.0
2009-12-07 10:15:00,34.48,34.5,34.47,34.5,23400.0,20.6279,20.6398,20.6219,20.6398,23400.0
2009-12-07 10:20:00,34.5,34.51,34.49,34.51,15200.0,20.6398,20.6458,20.6339,20.6458,15200.0
2009-12-07 10:25:00,34.5,34.51,34.48,34.49,12400.0,20.6398,20.6458,20.6279,20.6339,12400.0
2009-12-07 10:30:00,34.51,34.55,34.5,34.52,48800.0,20.6458,20.6698,20.6398,20.6518,48800.0
2009-12-07 10:35:00,34.52,34.58,34.52,34.57,91000.0,20.6518,20.6877,20.6518,20.6817,91000.0
2009-12-07 10:40:00,34.56,34.58,34.52,34.52,28800.0,20.6757,20.6877,20.6518,20.6518,28800.0
2009-12-07 10:45:00,34.52,34.55,34.52,34.54,10800.0,20.6518,20.6698,20.6518,20.6638,10800.0
2009-12-07 10:50:00,34.54,34.58,34.54,34.57,26600.0,20.6638,20.6877,20.6638,20.6817,26600.0
2009-12-07 10:55:00,34.58,34.62,34.57,34.6,29800.0,20.6877,20.7116,20.6817,20.6997,29800.0
2009-12-07 11:00:00,34.6,34.61,34.56,34.56,18000.0,20.6997,20.7057,20.6757,20.6757,18000.0
2009-12-07 11:05:00,34.57,34.6,34.56,34.6,12000.0,20.6817,20.6997,20.6757,20.6997,12000.0
2009-12-07 11:10:00,34.59,34.62,34.58,34.6,58600.0,20.6937,20.7116,20.6877,20.6997,58600.0
2009-12-07 11:15:00,34.6,34.6,34.57,34.57,49000.0,20.6997,20.6997,20.6817,20.6817,49000.0
2009-12-07 11:20:00,34.58,34.59,34.56,34.57,16000.0,20.6877,20.6937,20.6757,20.6817,16000.0
2009-12-07 11:25:00,34.56,34.6,34.55,34.58,26800.0,20.6757,20.6997,20.6698,20.6877,26800.0
2009-12-07 11:30:00,34.58,34.6,34.57,34.6,23200.0,20.6877,20.6997,20.6817,20.6997,23200.0
2009-12-07 11:35:00,34.59,34.6,34.57,34.6,34800.0,20.6937,20.6997,20.6817,20.6997,34800.0
2009-12-07 11:40:00,34.6,34.6,34.59,34.6,21000.0,20.6997,20.6997,20.6937,20.6997,21000.0
2009-12-07 11:45:00,34.59,34.6,34.57,34.57,21000.0,20.6937,20.6997,20.6817,20.6817,21000.0
2009-12-07 11:50:00,34.57,34.62,34.57,34.62,40800.0,20.6817,20.7116,20.6817,20.7116,40800.0
2009-12-07 11:55:00,34.62,34.62,34.6,34.61,17800.0,20.7116,20.7116,20.6997,20.7057,17800.0
2009-12-07 12:00:00,34.62,34.63,34.61,34.62,13600.0,20.7116,20.7176,20.7057,20.7116,13600.0
2009-12-07 12:05:00,34.62,34.63,34.59,34.63,24000.0,20.7116,20.7176,20.6937,20.7176,24000.0
2009-12-07 12:10:00,34.63,34.65,34.62,34.63,19600.0,20.7176,20.7296,20.7116,20.7176,19600.0
2009-12-07 12:15:00,34.63,34.63,34.61,34.63,22800.0,20.7176,20.7176,20.7057,20.7176,22800.0
2009-12-07 12:20:00,34.63,34.65,34.63,34.63,16000.0,20.7176,20.7296,20.7176,20.7176,16000.0
2009-12-07 12:25:00,34.63,34.65,34.63,34.63,18600.0,20.7176,20.7296,20.7176,20.7176,18600.0
2009-12-07 12:30:00,34.63,34.64,34.62,34.63,30400.0,20.7176,20.7236,20.7116,20.7176,30400.0
2009-12-07 12:35:00,34.63,34.65,34.6,34.6,62600.0,20.7176,20.7296,20.6997,20.6997,62600.0
2009-12-07 12:40:00,34.62,34.63,34.6,34.63,22400.0,20.7116,20.7176,20.6997,20.7176,22400.0
2009-12-07 12:45:00,34.63,34.65,34.63,34.63,8000.0,20.7176,20.7296,20.7176,20.7176,8000.0
2009-12-07 12:50:00,34.63,34.63,34.6,34.6,12000.0,20.7176,20.7176,20.6997,20.6997,12000.0
2009-12-07 12:55:00,34.6,34.61,34.58,34.61,15000.0,20.6997,20.7057,20.6877,20.7057,15000.0
2009-12-07 13:00:00,34.62,34.62,34.57,34.57,15600.0,20.7116,20.7116,20.6817,20.6817,15600.0
2009-12-07 13:05:00,34.57,34.59,34.56,34.56,13200.0,20.6817,20.6937,20.6757,20.6757,13200.0
2009-12-07 13:10:00,34.56,34.6,34.56,34.6,11400.0,20.6757,20.6997,20.6757,20.6997,11400.0
2009-12-07 13:15:00,34.59,34.62,34.59,34.59,21600.0,20.6937,20.7116,20.6937,20.6937,21600.0
2009-12-07 13:20:00,34.58,34.61,34.57,34.59,14400.0,20.6877,20.7057,20.6817,20.6937,14400.0
2009-12-07 13:25:00,34.58,34.59,34.56,34.57,7800.0,20.6877,20.6937,20.6757,20.6817,7800.0
2009-12-07 13:30:00,34.56,34.56,34.54,34.55,25400.0,20.6757,20.6757,20.6638,20.6698,25400.0
2009-12-07 13:35:00,34.55,34.58,34.55,34.56,18800.0,20.6698,20.6877,20.6698,20.6757,18800.0
2009-12-07 13:40:00,34.56,34.56,34.52,34.52,13200.0,20.6757,20.6757,20.6518,20.6518,13200.0
2009-12-07 13:45:00,34.52,34.54,34.52,34.52,21000.0,20.6518,20.6638,20.6518,20.6518,21000.0
2009-12-07 13:50:00,34.51,34.52,34.5,34.51,18800.0,20.6458,20.6518,20.6398,20.6458,18800.0
2009-12-07 13:55:00,34.5,34.52,34.49,34.5,18600.0,20.6398,20.6518,20.6339,20.6398,18600.0
2009-12-07 14:00:00,34.49,34.51,34.48,34.51,12400.0,20.6339,20.6458,20.6279,20.6458,12400.0
2009-12-07 14:05:00,34.51,34.51,34.49,34.49,10000.0,20.6458,20.6458,20.6339,20.6339,10000.0
2009-12-07 14:10:00,34.49,34.49,34.48,34.49,7000.0,20.6339,20.6339,20.6279,20.6339,7000.0
2009-12-07 14:15:00,34.48,34.5,34.48,34.49,15200.0,20.6279,20.6398,20.6279,20.6339,15200.0
2009-12-07 14:20:00,34.49,34.49,34.46,34.48,29400.0,20.6339,20.6339,20.6159,20.6279,29400.0
2009-12-07 14:25:00,34.47,34.49,34.47,34.48,8200.0,20.6219,20.6339,20.6219,20.6279,8200.0
2009-12-07 14:30:00,34.48,34.48,34.44,34.46,61200.0,20.6279,20.6279,20.604,20.6159,61200.0
2009-12-07 14:35:00,34.45,34.45,34.38,34.43,40200.0,20.6099,20.6099,20.5681,20.598,40200.0
2009-12-07 14:40:00,34.42,34.43,34.39,34.41,35200.0,20.592,20.598,20.574,20.586,35200.0
2009-12-07 14:45:00,34.4,34.41,34.36,34.38,28600.0,20.58,20.586,20.5561,20.5681,28600.0
2009-12-07 14:50:00,34.38,34.4,34.37,34.38,23400.0,20.5681,20.58,20.5621,20.5681,23400.0
2009-12-07 14:55:00,34.38,34.43,34.38,34.41,30200.0,20.5681,20.598,20.5681,20.586,30200.0
2009-12-07 15:00:00,34.41,34.44,34.37,34.42,35200.0,20.586,20.604,20.5621,20.592,35200.0
2009-12-07 15:05:00,34.43,34.44,34.4,34.44,27000.0,20.598,20.604,20.58,20.604,27000.0
2009-12-07 15:10:00,34.44,34.47,34.44,34.46,23600.0,20.604,20.6219,20.604,20.6159,23600.0
2009-12-07 15:15:00,34.46,34.48,34.45,34.45,19600.0,20.6159,20.6279,20.6099,20.6099,19600.0
2009-12-07 15:20:00,34.45,34.49,34.45,34.47,21800.0,20.6099,20.6339,20.6099,20.6219,21800.0
2009-12-07 15:25:00,34.47,34.49,34.46,34.49,16000.0,20.6219,20.6339,20.6159,20.6339,16000.0
2009-12-07 15:30:00,34.49,34.53,34.48,34.49,60400.0,20.6339,20.6578,20.6279,20.6339,60400.0
2009-12-07 15:35:00,34.49,34.49,34.48,34.48,45800.0,20.6339,20.6339,20.6279,20.6279,45800.0
2009-12-07 15:40:00,34.48,34.56,34.48,34.56,51400.0,20.6279,20.6757,20.6279,20.6757,51400.0
2009-12-07 15:45:00,34.56,34.56,34.44,34.49,105000.0,20.6757,20.6757,20.604,20.6339,105000.0
2009-12-07 15:50:00,34.49,34.49,34.47,34.49,46800.0,20.6339,20.6339,20.6219,20.6339,46800.0
2009-12-07 15:55:00,34.49,34.51,34.47,34.48,91800.0,20.6339,20.6458,20.6219,20.6279,91800.0
2009-12-08 09:30:00,34.42,34.47,34.35,34.37,113400.0,20.592,20.6219,20.5501,20.5621,113400.0
2009-12-08 09:35:00,34.37,34.37,34.25,34.26,149600.0,20.5621,20.5621,20.4903,20.4963,149600.0
2009-12-08 09:40:00,34.26,34.27,34.09,34.11,95200.0,20.4963,20.5022,20.3946,20.4065,95200.0
2009-12-08 09:45:00,34.11,34.15,34.06,34.12,92200.0,20.4065,20.4305,20.3766,20.4125,92200.0
2009-12-08 09:50:00,34.12,34.15,34.12,34.12,53800.0,20.4125,20.4305,20.4125,20.4125,53800.0
2009-12-08 09:55:00,34.13,34.18,34.13,34.17,57600.0,20.4185,20.4484,20.4185,20.4424,57600.0
2009-12-08 10:00:00,34.17,34.24,34.16,34.24,47800.0,20.4424,20.4843,20.4364,20.4843,47800.0
2009-12-08 10:05:00,34.24,34.32,34.24,34.24,67600.0,20.4843,20.5322,20.4843,20.4843,67600.0
2009-12-08 10:10:00,34.24,34.3,34.19,34.22,95800.0,20.4843,20.5202,20.4544,20.4723,95800.0
2009-12-08 10:15:00,34.22,34.3,34.21,34.29,65000.0,20.4723,20.5202,20.4664,20.5142,65000.0
2009-12-08 10:20:00,34.31,34.34,34.27,34.31,84800.0,20.5262,20.5441,20.5022,20.5262,84800.0
2009-12-08 10:25:00,34.32,34.32,34.28,34.29,24400.0,20.5322,20.5322,20.5082,20.5142,24400.0
2009-12-08 10:30:00,34.29,34.33,34.29,34.33,75400.0,20.5142,20.5381,20.5142,20.5381,75400.0
2009-12-08 10:35:00,34.32,34.35,34.3,34.34,29400.0,20.5322,20.5501,20.5202,20.5441,29400.0
2009-12-08 10:40:00,34.34,34.35,34.33,34.35,14800.0,20.5441,20.5501,20.5381,20.5501,14800.0
2009-12-08 10:45:00,34.36,34.36,34.25,34.34,100600.0,20.5561,20.5561,20.4903,20.5441,100600.0
2009-12-08 10:50:00,34.33,34.37,34.31,34.37,33800.0,20.5381,20.5621,20.5262,20.5621,33800.0
2009-12-08 10:55:00,34.37,34.37,34.32,34.35,32000.0,20.5621,20.5621,20.5322,20.5501,32000.0
2009-12-08 11:00:00,34.36,34.37,34.32,34.33,27400.0,20.5561,20.5621,20.5322,20.5381,27400.0
2009-12-08 11:05:00,34.34,34.38,34.33,34.38,45200.0,20.5441,20.5681,20.5381,20.5681,45200.0
2009-12-08 11:10:00,34.36,34.38,34.33,34.37,28800.0,20.5561,20.5681,20.5381,20.5621,28800.0
2009-12-08 11:15:00,34.37,34.42,34.35,34.38,70400.0,20.5621,20.592,20.5501,20.5681,70400.0
2009-12-08 11:20:00,34.38,34.45,34.38,34.43,48800.0,20.5681,20.6099,20.5681,20.598,48800.0
2009-12-08 11:25:00,34.42,34.46,34.41,34.46,24600.0,20.592,20.6159,20.586,20.6159,24600.0
2009-12-08 11:30:00,34.46,34.48,34.44,34.48,31800.0,20.6159,20.6279,20.604,20.6279,31800.0
2009-12-08 11:35:00,34.48,34.49,34.42,34.46,30600.0,20.6279,20.6339,20.592,20.6159,30600.0
2009-12-08 11:40:00,34.46,34.51,34.44,34.49,112600.0,20.6159,20.6458,20.604,20.6339,112600.0
2009-12-08 11:45:00,34.49,34.52,34.47,34.49,49800.0,20.6339,20.6518,20.6219,20.6339,49800.0
2009-12-08 11:50:00,34.5,34.54,34.48,34.48,51400.0,20.6398,20.6638,20.6279,20.6279,51400.0
2009-12-08 11:55:00,34.48,34.5,34.46,34.46,38400.0,20.6279,20.6398,20.6159,20.6159,38400.0
2009-12-08 12:00:00,34.46,34.48,34.43,34.45,27800.0,20.6159,20.6279,20.598,20.6099,27800.0
2009-12-08 12:05:00,34.44,34.47,34.42,34.47,16600.0,20.604,20.6219,20.592,20.6219,16600.0
2009-12-08 12:10:00,34.48,34.48,34.45,34.47,23800.0,20.6279,20.6279,20.6099,20.6219,23800.0
2009-12-08 12:15:00,34.47,34.48,34.45,34.47,44000.0,20.6219,20.6279,20.6099,20.6219,44000.0
2009-12-08 12:20:00,34.47,34.47,34.45,34.47,13400.0,20.6219,20.6219,20.6099,20.6219,13400.0
2009-12-08 12:25:00,34.47,34.47,34.37,34.38,25800.0,20.6219,20.6219,20.5621,20.5681,25800.0
2009-12-08 12:30:00,34.38,34.38,34.37,34.37,19800.0,20.5681,20.5681,20.5621,20.5621,19800.0
2009-12-08 12:35:00,34.38,34.38,34.35,34.38,20000.0,20.5681,20.5681,20.5501,20.5681,20000.0
2009-12-08 12:40:00,34.38,34.38,34.37,34.38,27200.0,20.5681,20.5681,20.5621,20.5681,27200.0
2009-12-08 12:45:00,34.38,34.38,34.34,34.34,27600.0,20.5681,20.5681,20.5441,20.5441,27600.0
2009-12-08 12:50:00,34.34,34.37,34.34,34.35,31200.0,20.5441,20.5621,20.5441,20.5501,31200.0
2009-12-08 12:55:00,34.35,34.4,34.35,34.4,27600.0,20.5501,20.58,20.5501,20.58,27600.0
2009-12-08 13:00:00,34.4,34.42,34.38,34.38,43000.0,20.58,20.592,20.5681,20.5681,43000.0
2009-12-08 13:05:00,34.38,34.43,34.38,34.43,21800.0,20.5681,20.598,20.5681,20.598,21800.0
2009-12-08 13:10:00,34.43,34.43,34.32,34.34,31800.0,20.598,20.598,20.5322,20.5441,31800.0
2009-12-08 13:15:00,34.35,34.36,34.34,34.35,15800.0,20.5501,20.5561,20.5441,20.5501,15800.0
2009-12-08 13:20:00,34.35,34.36,34.28,34.32,38000.0,20.5501,20.5561,20.5082,20.5322,38000.0
2009-12-08 13:25:00,34.32,34.32,34.3,34.31,19600.0,20.5322,20.5322,20.5202,20.5262,19600.0
2009-12-08 13:30:00,34.3,34.35,34.3,34.34,19800.0,20.5202,20.5501,20.5202,20.5441,19800.0
2009-12-08 13:35:00,34.35,34.36,34.34,34.35,39200.0,20.5501,20.5561,20.5441,20.5501,39200.0
2009-12-08 13:40:00,34.34,34.35,34.31,34.31,56800.0,20.5441,20.5501,20.5262,20.5262,56800.0
2009-12-08 13:45:00,34.31,34.35,34.3,34.32,52000.0,20.5262,20.5501,20.5202,20.5322,52000.0
2009-12-08 13:50:00,34.32,34.34,34.32,34.34,21600.0,20.5322,20.5441,20.5322,20.5441,21600.0
2009-12-08 13:55:00,34.34,34.34,34.3,34.31,36000.0,20.5441,20.5441,20.5202,20.5262,36000.0
2009-12-08 14:00:00,34.32,34.32,34.28,34.29,15600.0,20.5322,20.5322,20.5082,20.5142,15600.0
2009-12-08 14:05:00,34.29,34.33,34.29,34.32,19000.0,20.5142,20.5381,20.5142,20.5322,19000.0
2009-12-08 14:10:00,34.32,34.32,34.28,34.3,32600.0,20.5322,20.5322,20.5082,20.5202,32600.0
2009-12-08 14:15:00,34.29,34.3,34.26,34.3,95800.0,20.5142,20.5202,20.4963,20.5202,95800.0
2009-12-08 14:20:00,34.29,34.29,34.21,34.24,42800.0,20.5142,20.5142,20.4664,20.4843,42800.0
2009-12-08 14:25:00,34.24,34.27,34.23,34.26,56400.0,20.4843,20.5022,20.4783,20.4963,56400.0
2009-12-08 14:30:00,34.26,34.29,34.24,34.26,30200.0,20.4963,20.5142,20.4843,20.4963,30200.0
2009-12-08 14:35:00,34.26,34.27,34.23,34.26,33000.0,20.4963,20.5022,20.4783,20.4963,33000.0
2009-12-08 14:40:00,34.26,34.28,34.24,34.28,32800.0,20.4963,20.5082,20.4843,20.5082,32800.0
2009-12-08 14:45:00,34.28,34.31,34.27,34.27,19000.0,20.5082,20.5262,20.5022,20.5022,19000.0
2009-12-08 14:50:00,34.27,34.27,34.21,34.23,32600.0,20.5022,20.5022,20.4664,20.4783,32600.0
2009-12-08 14:55:00,34.24,34.26,34.23,34.26,48600.0,20.4843,20.4963,20.4783,20.4963,48600.0
2009-12-08 15:00:00,34.26,34.27,34.24,34.25,40400.0,20.4963,20.5022,20.4843,20.4903,40400.0
2009-12-08 15:05:00,34.26,34.27,34.24,34.27,32800.0,20.4963,20.5022,20.4843,20.5022,32800.0
2009-12-08 15:10:00,34.27,34.28,34.25,34.27,50000.0,20.5022,20.5082,20.4903,20.5022,50000.0
2009-12-08 15:15:00,34.27,34.27,34.25,34.27,22800.0,20.5022,20.5022,20.4903,20.5022,22800.0
2009-12-08 15:20:00,34.27,34.32,34.27,34.32,23400.0,20.5022,20.5322,20.5022,20.5322,23400.0
2009-12-08 15:25:00,34.32,34.34,34.3,34.34,49800.0,20.5322,20.5441,20.5202,20.5441,49800.0
2009-12-08 15:30:00,34.34,34.37,34.34,34.35,61000.0,20.5441,20.5621,20.5441,20.5501,61000.0
2009-12-08 15:35:00,34.36,34.37,34.34,34.35,75600.0,20.5561,20.5621,20.5441,20.5501,75600.0
2009-12-08 15:40:00,34.35,34.38,34.35,34.38,42600.0,20.5501,20.5681,20.5501,20.5681,42600.0
2009-12-08 15:45:00,34.39,34.39,34.36,34.38,39800.0,20.574,20.574,20.5561,20.5681,39800.0
2009-12-08 15:50:00,34.38,34.38,34.34,34.35,63600.0,20.5681,20.5681,20.5441,20.5501,63600.0
2009-12-08 15:55:00,34.36,34.37,34.35,34.37,104600.0,20.5561,20.5621,20.5501,20.5621,104600.0
2009-12-09 09:30:00,34.27,34.56,34.27,34.54,56800.0,20.5022,20.6757,20.5022,20.6638,56800.0
2009-12-09 09:35:00,34.52,34.53,34.28,34.33,41400.0,20.6518,20.6578,20.5082,20.5381,41400.0
2009-12-09 09:40:00,34.3,34.33,34.2,34.22,53600.0,20.5202,20.5381,20.4604,20.4723,53600.0
2009-12-09 09:45:00,34.22,34.29,34.2,34.25,46000.0,20.4723,20.5142,20.4604,20.4903,46000.0
2009-12-09 09:50:00,34.24,34.31,34.22,34.27,58600.0,20.4843,20.5262,20.4723,20.5022,58600.0
2009-12-09 09:55:00,34.27,34.32,34.27,34.31,21600.0,20.5022,20.5322,20.5022,20.5262,21600.0
2009-12-09 10:00:00,34.31,34.33,34.26,34.27,42400.0,20.5262,20.5381,20.4963,20.5022,42400.0
2009-12-09 10:05:00,34.27,34.28,34.27,34.27,14600.0,20.5022,20.5082,20.5022,20.5022,14600.0
2009-12-09 10:10:00,34.27,34.32,34.27,34.32,38000.0,20.5022,20.5322,20.5022,20.5322,38000.0
2009-12-09 10:15:00,34.32,34.34,34.29,34.31,26200.0,20.5322,20.5441,20.5142,20.5262,26200.0
2009-12-09 10:20:00,34.31,34.31,34.24,34.25,24400.0,20.5262,20.5262,20.4843,20.4903,24400.0
2009-12-09 10:25:00,34.25,34.25,34.21,34.24,20800.0,20.4903,20.4903,20.4664,20.4843,20800.0
2009-12-09 10:30:00,34.24,34.3,34.22,34.23,54000.0,20.4843,20.5202,20.4723,20.4783,54000.0
2009-12-09 10:35:00,34.23,34.27,34.22,34.26,23800.0,20.4783,20.5022,20.4723,20.4963,23800.0
2009-12-09 10:40:00,34.26,34.29,34.22,34.27,40800.0,20.4963,20.5142,20.4723,20.5022,40800.0
2009-12-09 10:45:00,34.27,34.35,34.27,34.33,57800.0,20.5022,20.5501,20.5022,20.5381,57800.0
2009-12-09 10:50:00,34.35,34.35,34.33,34.35,31000.0,20.5501,20.5501,20.5381,20.5501,31000.0
2009-12-09 10:55:00,34.35,34.35,34.34,34.34,50800.0,20.5501,20.5501,20.5441,20.5441,50800.0
2009-12-09 11:00:00,34.35,34.36,34.34,34.34,23400.0,20.5501,20.5561,20.5441,20.5441,23400.0
2009-12-09 11:05:00,34.34,34.37,34.34,34.36,32600.0,20.5441,20.5621,20.5441,20.5561,32600.0
2009-12-09 11:10:00,34.35,34.37,34.34,34.35,43400.0,20.5501,20.5621,20.5441,20.5501,43400.0
2009-12-09 11:15:00,34.35,34.46,34.35,34.42,139600.0,20.5501,20.6159,20.5501,20.592,139600.0
2009-12-09 11:20:00,34.43,34.43,34.38,34.39,36600.0,20.598,20.598,20.5681,20.574,36600.0
2009-12-09 11:25:00,34.39,34.39,34.34,34.34,26800.0,20.574,20.574,20.5441,20.5441,26800.0
2009-12-09 11:30:00,34.33,34.4,34.32,34.4,47200.0,20.5381,20.58,20.5322,20.58,47200.0
2009-12-09 11:35:00,34.38,34.42,34.37,34.41,61800.0,20.5681,20.592,20.5621,20.586,61800.0
2009-12-09 11:40:00,34.41,34.41,34.36,34.37,55600.0,20.586,20.586,20.5561,20.5621,55600.0
2009-12-09 11:45:00,34.38,34.38,34.31,34.33,40000.0,20.5681,20.5681,20.5262,20.5381,40000.0
2009-12-09 11:50:00,34.34,34.34,34.32,34.34,18000.0,20.5441,20.5441,20.5322,20.5441,18000.0
2009-12-09 11:55:00,34.34,34.35,34.33,34.33,22400.0,20.5441,20.5501,20.5381,20.5381,22400.0
2009-12-09 12:00:00,34.33,34.34,34.3,34.32,36200.0,20.5381,20.5441,20.5202,20.5322,36200.0
2009-12-09 12:05:00,34.33,34.37,34.32,34.35,40600.0,20.5381,20.5621,20.5322,20.5501,40600.0
2009-12-09 12:10:00,34.37,34.38,34.35,34.35,28800.0,20.5621,20.5681,20.5501,20.5501,28800.0
2009-12-09 12:15:00,34.35,34.35,34.29,34.32,30800.0,20.5501,20.5501,20.5142,20.5322,30800.0
2009-12-09 12:20:00,34.32,34.33,34.29,34.33,30200.0,20.5322,20.5381,20.5142,20.5381,30200.0
2009-12-09 12:25:00,34.33,34.35,34.31,34.34,24000.0,20.5381,20.5501,20.5262,20.5441,24000.0
2009-12-09 12:30:00,34.35,34.36,34.32,34.34,42000.0,20.5501,20.5561,20.5322,20.5441,42000.0
2009-12-09 12:35:00,34.34,34.37,34.32,34.34,26800.0,20.5441,20.5621,20.5322,20.5441,26800.0
2009-12-09 12:40:00,34.35,34.36,34.34,34.34,14000.0,20.5501,20.5561,20.5441,20.5441,14000.0
2009-12-09 12:45:00,34.33,34.34,34.32,34.32,11400.0,20.5381,20.5441,20.5322,20.5322,11400.0
2009-12-09 12:50:00,34.32,34.35,34.32,34.35,19400.0,20.5322,20.5501,20.5322,20.5501,19400.0
2009-12-09 12:55:00,34.35,34.38,34.35,34.37,24200.0,20.5501,20.5681,20.5501,20.5621,24200.0
2009-12-09 13:00:00,34.37,34.37,34.26,34.28,37000.0,20.5621,20.5621,20.4963,20.5082,37000.0
2009-12-09 13:05:00,34.28,34.29,34.26,34.29,18800.0,20.5082,20.5142,20.4963,20.5142,18800.0
2009-12-09 13:10:00,34.29,34.31,34.27,34.31,14800.0,20.5142,20.5262,20.5022,20.5262,14800.0
2009-12-09 13:15:00,34.31,34.32,34.27,34.27,41400.0,20.5262,20.5322,20.5022,20.5022,41400.0
2009-12-09 13:20:00,34.27,34.29,34.26,34.27,22200.0,20.5022,20.5142,20.4963,20.5022,22200.0
2009-12-09 13:25:00,34.27,34.27,34.24,34.24,22800.0,20.5022,20.5022,20.4843,20.4843,22800.0
2009-12-09 13:30:00,34.24,34.26,34.21,34.22,26800.0,20.4843,20.4963,20.4664,20.4723,26800.0
2009-12-09 13:35:00,34.21,34.26,34.21,34.24,29600.0,20.4664,20.4963,20.4664,20.4843,29600.0
2009-12-09 13:40:00,34.23,34.24,34.18,34.23,43400.0,20.4783,20.4843,20.4484,20.4783,43400.0
2009-12-09 13:45:00,34.23,34.27,34.23,34.24,22000.0,20.4783,20.5022,20.4783,20.4843,22000.0
2009-12-09 13:50:00,34.24,34.29,34.24,34.29,54200.0,20.4843,20.5142,20.4843,20.5142,54200.0
2009-12-09 13:55:00,34.29,34.29,34.24,34.24,32000.0,20.5142,20.5142,20.4843,20.4843,32000.0
2009-12-09 14:00:00,34.23,34.28,34.22,34.27,28600.0,20.4783,20.5082,20.4723,20.5022,28600.0
2009-12-09 14:05:00,34.27,34.3,34.26,34.3,25000.0,20.5022,20.5202,20.4963,20.5202,25000.0
2009-12-09 14:10:00,34.3,34.3,34.24,34.24,53000.0,20.5202,20.5202,20.4843,20.4843,53000.0
2009-12-09 14:15:00,34.24,34.24,34.23,34.23,26800.0,20.4843,20.4843,20.4783,20.4783,26800.0
2009-12-09 14:20:00,34.23,34.26,34.22,34.23,59200.0,20.4783,20.4963,20.4723,20.4783,59200.0
2009-12-09 14:25:00,34.23,34.25,34.2,34.21,27200.0,20.4783,20.4903,20.4604,20.4664,27200.0
2009-12-09 14:30:00,34.2,34.25,34.2,34.23,31200.0,20.4604,20.4903,20.4604,20.4783,31200.0
2009-12-09 14:35:00,34.23,34.29,34.23,34.27,46200.0,20.4783,20.5142,20.4783,20.5022,46200.0
2009-12-09 14:40:00,34.27,34.29,34.26,34.28,27600.0,20.5022,20.5142,20.4963,20.5082,27600.0
2009-12-09 14:45:00,34.27,34.29,34.27,34.27,21200.0,20.5022,20.5142,20.5022,20.5022,21200.0
2009-12-09 14:50:00,34.27,34.29,34.25,34.26,50200.0,20.5022,20.5142,20.4903,20.4963,50200.0
2009-12-09 14:55:00,34.26,34.28,34.24,34.24,32200.0,20.4963,20.5082,20.4843,20.4843,32200.0
2009-12-09 15:00:00,34.25,34.28,34.24,34.27,64800.0,20.4903,20.5082,20.4843,20.5022,64800.0
2009-12-09 15:05:00,34.27,34.29,34.26,34.27,88600.0,20.5022,20.5142,20.4963,20.5022,88600.0
2009-12-09 15:10:00,34.27,34.29,34.26,34.28,82600.0,20.5022,20.5142,20.4963,20.5082,82600.0
2009-12-09 15:15:00,34.28,34.3,34.24,34.28,78200.0,20.5082,20.5202,20.4843,20.5082,78200.0
2009-12-09 15:20:00,34.29,34.32,34.26,34.29,118800.0,20.5142,20.5322,20.4963,20.5142,118800.0
2009-12-09 15:25:00,34.29,34.33,34.29,34.3,47200.0,20.5142,20.5381,20.5142,20.5202,47200.0
2009-12-09 15:30:00,34.3,34.34,34.29,34.34,41600.0,20.5202,20.5441,20.5142,20.5441,41600.0
2009-12-09 15:35:00,34.34,34.34,34.28,34.28,36600.0,20.5441,20.5441,20.5082,20.5082,36600.0
2009-12-09 15:40:00,34.28,34.32,34.28,34.29,106200.0,20.5082,20.5322,20.5082,20.5142,106200.0
2009-12-09 15:45:00,34.29,34.32,34.28,34.28,64600.0,20.5142,20.5322,20.5082,20.5082,64600.0
2009-12-09 15:50:00,34.27,34.32,34.27,34.31,96400.0,20.5022,20.5322,20.5022,20.5262,96400.0
2009-12-09 15:55:00,34.31,34.33,34.29,34.31,207000.0,20.5262,20.5381,20.5142,20.5262,207000.0
2009-12-10 09:30:00,34.29,34.49,34.28,34.29,94000.0,20.5142,20.6339,20.5082,20.5142,94000.0
2009-12-10 09:35:00,34.3,34.4,34.25,34.35,44200.0,20.5202,20.58,20.4903,20.5501,44200.0
2009-12-10 09:40:00,34.35,34.38,34.3,34.31,40000.0,20.5501,20.5681,20.5202,20.5262,40000.0
2009-12-10 09:45:00,34.31,34.37,34.28,34.36,56800.0,20.5262,20.5621,20.5082,20.5561,56800.0
2009-12-10 09:50:00,34.35,34.43,34.32,34.42,56400.0,20.5501,20.598,20.5322,20.592,56400.0
2009-12-10 09:55:00,34.41,34.46,34.39,34.43,31600.0,20.586,20.6159,20.574,20.598,31600.0
2009-12-10 10:00:00,34.43,34.47,34.42,34.43,42600.0,20.598,20.6219,20.592,20.598,42600.0
2009-12-10 10:05:00,34.43,34.49,34.41,34.48,30000.0,20.598,20.6339,20.586,20.6279,30000.0
2009-12-10 10:10:00,34.48,34.49,34.43,34.44,19000.0,20.6279,20.6339,20.598,20.604,19000.0
2009-12-10 10:15:00,34.45,34.49,34.45,34.48,30000.0,20.6099,20.6339,20.6099,20.6279,30000.0
2009-12-10 10:20:00,34.48,34.52,34.46,34.52,23800.0,20.6279,20.6518,20.6159,20.6518,23800.0
2009-12-10 10:25:00,34.5,34.56,34.48,34.49,32200.0,20.6398,20.6757,20.6279,20.6339,32200.0
2009-12-10 10:30:00,34.49,34.54,34.48,34.49,17600.0,20.6339,20.6638,20.6279,20.6339,17600.0
2009-12-10 10:35:00,34.51,34.52,34.47,34.5,26000.0,20.6458,20.6518,20.6219,20.6398,26000.0
2009-12-10 10:40:00,34.49,34.55,34.47,34.47,24600.0,20.6339,20.6698,20.6219,20.6219,24600.0
2009-12-10 10:45:00,34.47,34.51,34.47,34.49,28200.0,20.6219,20.6458,20.6219,20.6339,28200.0
2009-12-10 10:50:00,34.47,34.48,34.43,34.44,14200.0,20.6219,20.6279,20.598,20.604,14200.0
2009-12-10 10:55:00,34.44,34.46,34.43,34.43,30400.0,20.604,20.6159,20.598,20.598,30400.0
2009-12-10 11:00:00,34.43,34.43,34.32,34.33,96000.0,20.598,20.598,20.5322,20.5381,96000.0
2009-12-10 11:05:00,34.33,34.35,34.31,34.34,35800.0,20.5381,20.5501,20.5262,20.5441,35800.0
2009-12-10 11:10:00,34.34,34.36,34.32,34.35,35000.0,20.5441,20.5561,20.5322,20.5501,35000.0
2009-12-10 11:15:00,34.35,34.42,34.35,34.39,22800.0,20.5501,20.592,20.5501,20.574,22800.0
2009-12-10 11:20:00,34.38,34.39,34.34,34.36,30000.0,20.5681,20.574,20.5441,20.5561,30000.0
2009-12-10 11:25:00,34.37,34.39,34.34,34.36,47800.0,20.5621,20.574,20.5441,20.5561,47800.0
2009-12-10 11:30:00,34.36,34.41,34.35,34.39,22400.0,20.5561,20.586,20.5501,20.574,22400.0
2009-12-10 11:35:00,34.4,34.44,34.38,34.44,25800.0,20.58,20.604,20.5681,20.604,25800.0
2009-12-10 11:40:00,34.44,34.46,34.41,34.46,37600.0,20.604,20.6159,20.586,20.6159,37600.0
2009-12-10 11:45:00,34.46,34.47,34.43,34.43,29200.0,20.6159,20.6219,20.598,20.598,29200.0
2009-12-10 11:50:00,34.43,34.43,34.41,34.42,18600.0,20.598,20.598,20.586,20.592,18600.0
2009-12-10 11:55:00,34.42,34.42,34.39,34.41,12000.0,20.592,20.592,20.574,20.586,12000.0
2009-12-10 12:00:00,34.4,34.43,34.4,34.43,11800.0,20.58,20.598,20.58,20.598,11800.0
2009-12-10 12:05:00,34.43,34.48,34.43,34.44,26200.0,20.598,20.6279,20.598,20.604,26200.0
2009-12-10 12:10:00,34.44,34.45,34.41,34.41,7800.0,20.604,20.6099,20.586,20.586,7800.0
2009-12-10 12:15:00,34.42,34.45,34.4,34.45,31200.0,20.592,20.6099,20.58,20.6099,31200.0
2009-12-10 12:20:00,34.45,34.45,34.43,34.44,23200.0,20.6099,20.6099,20.598,20.604,23200.0
2009-12-10 12:25:00,34.44,34.44,34.38,34.38,13000.0,20.604,20.604,20.5681,20.5681,13000.0
2009-12-10 12:30:00,34.39,34.42,34.38,34.4,16000.0,20.574,20.592,20.5681,20.58,16000.0
2009-12-10 12:35:00,34.39,34.39,34.35,34.38,26200.0,20.574,20.574,20.5501,20.5681,26200.0
2009-12-10 12:40:00,34.38,34.43,34.38,34.42,16800.0,20.5681,20.598,20.5681,20.592,16800.0
2009-12-10 12:45:00,34.43,34.44,34.4,34.43,22600.0,20.598,20.604,20.58,20.598,22600.0
2009-12-10 12:50:00,34.43,34.45,34.42,34.42,19200.0,20.598,20.6099,20.592,20.592,19200.0
2009-12-10 12:55:00,34.42,34.45,34.42,34.44,10400.0,20.592,20.6099,20.592,20.604,10400.0
2009-12-10 13:00:00,34.43,34.43,34.37,34.41,43000.0,20.598,20.598,20.5621,20.586,43000.0
2009-12-10 13:05:00,34.41,34.45,34.41,34.42,21800.0,20.586,20.6099,20.586,20.592,21800.0
2009-12-10 13:10:00,34.42,34.42,34.36,34.39,31400.0,20.592,20.592,20.5561,20.574,31400.0
2009-12-10 13:15:00,34.4,34.41,34.36,34.38,35400.0,20.58,20.586,20.5561,20.5681,35400.0
2009-12-10 13:20:00,34.38,34.4,34.35,34.4,29600.0,20.5681,20.58,20.5501,20.58,29600.0
2009-12-10 13:25:00,34.4,34.43,34.4,34.41,30800.0,20.58,20.598,20.58,20.586,30800.0
2009-12-10 13:30:00,34.41,34.42,34.4,34.41,15400.0,20.586,20.592,20.58,20.586,15400.0
2009-12-10 13:35:00,34.41,34.43,34.39,34.43,14600.0,20.586,20.598,20.574,20.598,14600.0
2009-12-10 13:40:00,34.43,34.44,34.41,34.44,29400.0,20.598,20.604,20.586,20.604,29400.0
2009-12-10 13:45:00,34.44,34.45,34.39,34.4,29000.0,20.604,20.6099,20.574,20.58,29000.0
2009-12-10 13:50:00,34.4,34.4,34.38,34.38,31200.0,20.58,20.58,20.5681,20.5681,31200.0
2009-12-10 13:55:00,34.4,34.44,34.38,34.44,20600.0,20.58,20.604,20.5681,20.604,20600.0
2009-12-10 14:00:00,34.44,34.45,34.42,34.44,29000.0,20.604,20.6099,20.592,20.604,29000.0
2009-12-10 14:05:00,34.45,34.45,34.41,34.41,34600.0,20.6099,20.6099,20.586,20.586,34600.0
2009-12-10 14:10:00,34.41,34.43,34.38,34.42,34800.0,20.586,20.598,20.5681,20.592,34800.0
2009-12-10 14:15:00,34.42,34.43,34.42,34.42,31600.0,20.592,20.598,20.592,20.592,31600.0
2009-12-10 14:20:00,34.43,34.43,34.38,34.38,45600.0,20.598,20.598,20.5681,20.5681,45600.0
2009-12-10 14:25:00,34.38,34.4,34.38,34.4,34400.0,20.5681,20.58,20.5681,20.58,34400.0
2009-12-10 14:30:00,34.4,34.4,34.37,34.37,17000.0,20.58,20.58,20.5621,20.5621,17000.0
2009-12-10 14:35:00,34.37,34.39,34.36,34.36,29200.0,20.5621,20.574,20.5561,20.5561,29200.0
2009-12-10 14:40:00,34.37,34.41,34.36,34.38,51200.0,20.5621,20.586,20.5561,20.5681,51200.0
2009-12-10 14:45:00,34.38,34.38,34.36,34.36,16200.0,20.5681,20.5681,20.5561,20.5561,16200.0
2009-12-10 14:50:00,34.36,34.37,34.35,34.35,35600.0,20.5561,20.5621,20.5501,20.5501,35600.0
2009-12-10 14:55:00,34.35,34.36,34.33,34.35,31600.0,20.5501,20.5561,20.5381,20.5501,31600.0
2009-12-10 15:00:00,34.36,34.37,34.33,34.34,42600.0,20.5561,20.5621,20.5381,20.5441,42600.0
2009-12-10 15:05:00,34.35,34.35,34.32,34.34,49400.0,20.5501,20.5501,20.5322,20.5441,49400.0
2009-12-10 15:10:00,34.33,34.37,34.33,34.34,25400.0,20.5381,20.5621,20.5381,20.5441,25400.0
2009-12-10 15:15:00,34.34,34.47,34.33,34.38,55200.0,20.5441,20.6219,20.5381,20.5681,55200.0
2009-12-10 15:20:00,34.37,34.38,34.34,34.35,29200.0,20.5621,20.5681,20.5441,20.5501,29200.0
2009-12-10 15:25:00,34.35,34.35,34.29,34.34,47000.0,20.5501,20.5501,20.5142,20.5441,47000.0
2009-12-10 15:30:00,34.34,34.35,34.31,34.33,80800.0,20.5441,20.5501,20.5262,20.5381,80800.0
2009-12-10 15:35:00,34.33,34.35,34.31,34.35,41200.0,20.5381,20.5501,20.5262,20.5501,41200.0
2009-12-10 15:40:00,34.35,34.37,34.33,34.35,85200.0,20.5501,20.5621,20.5381,20.5501,85200.0
2009-12-10 15:45:00,34.35,34.36,34.31,34.35,65800.0,20.5501,20.5561,20.5262,20.5501,65800.0
2009-12-10 15:50:00,34.35,34.37,34.32,34.34,88600.0,20.5501,20.5621,20.5322,20.5441,88600.0
2009-12-10 15:55:00,34.35,34.36,34.31,34.35,167200.0,20.5501,20.5561,20.5262,20.5501,167200.0
2009-12-11 09:30:00,34.57,34.61,34.46,34.55,79800.0,20.6817,20.7057,20.6159,20.6698,79800.0
2009-12-11 09:35:00,34.55,34.63,34.54,34.6,45200.0,20.6698,20.7176,20.6638,20.6997,45200.0
2009-12-11 09:40:00,34.6,34.63,34.59,34.62,58000.0,20.6997,20.7176,20.6937,20.7116,58000.0
2009-12-11 09:45:00,34.63,34.64,34.6,34.61,51200.0,20.7176,20.7236,20.6997,20.7057,51200.0
2009-12-11 09:50:00,34.6,34.65,34.56,34.63,50000.0,20.6997,20.7296,20.6757,20.7176,50000.0
2009-12-11 09:55:00,34.63,34.65,34.58,34.58,100600.0,20.7176,20.7296,20.6877,20.6877,100600.0
2009-12-11 10:00:00,34.58,34.62,34.56,34.56,42600.0,20.6877,20.7116,20.6757,20.6757,42600.0
2009-12-11 10:05:00,34.58,34.61,34.55,34.61,47600.0,20.6877,20.7057,20.6698,20.7057,47600.0
2009-12-11 10:10:00,34.62,34.65,34.61,34.65,55800.0,20.7116,20.7296,20.7057,20.7296,55800.0
2009-12-11 10:15:00,34.65,34.68,34.63,34.67,43000.0,20.7296,20.7475,20.7176,20.7415,43000.0
2009-12-11 10:20:00,34.65,34.67,34.61,34.63,40200.0,20.7296,20.7415,20.7057,20.7176,40200.0
2009-12-11 10:25:00,34.63,34.67,34.63,34.67,39600.0,20.7176,20.7415,20.7176,20.7415,39600.0
2009-12-11 10:30:00,34.68,34.7,34.65,34.7,70600.0,20.7475,20.7595,20.7296,20.7595,70600.0
2009-12-11 10:35:00,34.7,34.72,34.67,34.69,31600.0,20.7595,20.7715,20.7415,20.7535,31600.0
2009-12-11 10:40:00,34.69,34.7,34.65,34.68,41600.0,20.7535,20.7595,20.7296,20.7475,41600.0
2009-12-11 10:45:00,34.68,34.7,34.6,34.6,133200.0,20.7475,20.7595,20.6997,20.6997,133200.0
2009-12-11 10:50:00,34.6,34.63,34.59,34.63,82800.0,20.6997,20.7176,20.6937,20.7176,82800.0
2009-12-11 10:55:00,34.63,34.67,34.61,34.63,60400.0,20.7176,20.7415,20.7057,20.7176,60400.0
2009-12-11 11:00:00,34.63,34.63,34.58,34.58,27800.0,20.7176,20.7176,20.6877,20.6877,27800.0
2009-12-11 11:05:00,34.59,34.63,34.59,34.6,20200.0,20.6937,20.7176,20.6937,20.6997,20200.0
2009-12-11 11:10:00,34.6,34.65,34.6,34.63,24000.0,20.6997,20.7296,20.6997,20.7176,24000.0
2009-12-11 11:15:00,34.63,34.67,34.62,34.63,31000.0,20.7176,20.7415,20.7116,20.7176,31000.0
2009-12-11 11:20:00,34.63,34.68,34.59,34.66,212000.0,20.7176,20.7475,20.6937,20.7356,212000.0
2009-12-11 11:25:00,34.66,34.69,34.65,34.67,39400.0,20.7356,20.7535,20.7296,20.7415,39400.0
2009-12-11 11:30:00,34.67,34.73,34.66,34.7,44400.0,20.7415,20.7774,20.7356,20.7595,44400.0
2009-12-11 11:35:00,34.7,34.75,34.7,34.74,31800.0,20.7595,20.7894,20.7595,20.7834,31800.0
2009-12-11 11:40:00,34.74,34.75,34.72,34.75,42400.0,20.7834,20.7894,20.7715,20.7894,42400.0
2009-12-11 11:45:00,34.74,34.74,34.69,34.74,85200.0,20.7834,20.7834,20.7535,20.7834,85200.0
2009-12-11 11:50:00,34.74,34.75,34.72,34.74,37800.0,20.7834,20.7894,20.7715,20.7834,37800.0
2009-12-11 11:55:00,34.73,34.73,34.71,34.72,11600.0,20.7774,20.7774,20.7655,20.7715,11600.0
2009-12-11 12:00:00,34.73,34.74,34.72,34.72,12400.0,20.7774,20.7834,20.7715,20.7715,12400.0
2009-12-11 12:05:00,34.72,34.75,34.71,34.75,21200.0,20.7715,20.7894,20.7655,20.7894,21200.0
2009-12-11 12:10:00,34.75,34.77,34.74,34.74,36800.0,20.7894,20.8014,20.7834,20.7834,36800.0
2009-12-11 12:15:00,34.74,34.74,34.7,34.7,29000.0,20.7834,20.7834,20.7595,20.7595,29000.0
2009-12-11 12:20:00,34.7,34.7,34.66,34.66,28800.0,20.7595,20.7595,20.7356,20.7356,28800.0
2009-12-11 12:25:00,34.66,34.68,34.66,34.66,27800.0,20.7356,20.7475,20.7356,20.7356,27800.0
2009-12-11 12:30:00,34.66,34.66,34.63,34.64,36400.0,20.7356,20.7356,20.7176,20.7236,36400.0
2009-12-11 12:35:00,34.65,34.65,34.58,34.58,68400.0,20.7296,20.7296,20.6877,20.6877,68400.0
2009-12-11 12:40:00,34.58,34.59,34.57,34.57,56200.0,20.6877,20.6937,20.6817,20.6817,56200.0
2009-12-11 12:45:00,34.58,34.58,34.54,34.56,57600.0,20.6877,20.6877,20.6638,20.6757,57600.0
2009-12-11 12:50:00,34.56,34.56,34.54,34.55,104400.0,20.6757,20.6757,20.6638,20.6698,104400.0
2009-12-11 12:55:00,34.55,34.56,34.54,34.55,41000.0,20.6698,20.6757,20.6638,20.6698,41000.0
2009-12-11 13:00:00,34.55,34.59,34.55,34.57,19400.0,20.6698,20.6937,20.6698,20.6817,19400.0
2009-12-11 13:05:00,34.58,34.58,34.52,34.52,100800.0,20.6877,20.6877,20.6518,20.6518,100800.0
2009-12-11 13:10:00,34.52,34.54,34.51,34.52,51600.0,20.6518,20.6638,20.6458,20.6518,51600.0
2009-12-11 13:15:00,34.52,34.52,34.5,34.51,45800.0,20.6518,20.6518,20.6398,20.6458,45800.0
2009-12-11 13:20:00,34.5,34.55,34.5,34.55,42600.0,20.6398,20.6698,20.6398,20.6698,42600.0
2009-12-11 13:25:00,34.55,34.56,34.53,34.56,20000.0,20.6698,20.6757,20.6578,20.6757,20000.0
2009-12-11 13:30:00,34.56,34.61,34.56,34.61,25400.0,20.6757,20.7057,20.6757,20.7057,25400.0
2009-12-11 13:35:00,34.61,34.63,34.59,34.63,27800.0,20.7057,20.7176,20.6937,20.7176,27800.0
2009-12-11 13:40:00,34.63,34.63,34.6,34.62,15000.0,20.7176,20.7176,20.6997,20.7116,15000.0
2009-12-11 13:45:00,34.62,34.62,34.6,34.6,8400.0,20.7116,20.7116,20.6997,20.6997,8400.0
2009-12-11 13:50:00,34.6,34.6,34.59,34.59,11000.0,20.6997,20.6997,20.6937,20.6937,11000.0
2009-12-11 13:55:00,34.59,34.59,34.56,34.57,22200.0,20.6937,20.6937,20.6757,20.6817,22200.0
2009-12-11 14:00:00,34.56,34.6,34.54,34.6,29000.0,20.6757,20.6997,20.6638,20.6997,29000.0
2009-12-11 14:05:00,34.6,34.64,34.6,34.63,19400.0,20.6997,20.7236,20.6997,20.7176,19400.0
2009-12-11 14:10:00,34.63,34.64,34.63,34.63,16800.0,20.7176,20.7236,20.7176,20.7176,16800.0
2009-12-11 14:15:00,34.63,34.63,34.59,34.62,68400.0,20.7176,20.7176,20.6937,20.7116,68400.0
2009-12-11 14:20:00,34.62,34.62,34.59,34.59,23600.0,20.7116,20.7116,20.6937,20.6937,23600.0
2009-12-11 14:25:00,34.59,34.59,34.57,34.57,15600.0,20.6937,20.6937,20.6817,20.6817,15600.0
2009-12-11 14:30:00,34.56,34.58,34.54,34.58,22600.0,20.6757,20.6877,20.6638,20.6877,22600.0
2009-12-11 14:35:00,34.57,34.57,34.54,34.55,30200.0,20.6817,20.6817,20.6638,20.6698,30200.0
2009-12-11 14:40:00,34.56,34.56,34.51,34.51,86600.0,20.6757,20.6757,20.6458,20.6458,86600.0
2009-12-11 14:45:00,34.51,34.52,34.5,34.51,58200.0,20.6458,20.6518,20.6398,20.6458,58200.0
2009-12-11 14:50:00,34.52,34.55,34.51,34.51,27800.0,20.6518,20.6698,20.6458,20.6458,27800.0
2009-12-11 14:55:00,34.52,34.52,34.5,34.51,39400.0,20.6518,20.6518,20.6398,20.6458,39400.0
2009-12-11 15:00:00,34.51,34.52,34.48,34.48,40600.0,20.6458,20.6518,20.6279,20.6279,40600.0
2009-12-11 15:05:00,34.48,34.51,34.43,34.47,150600.0,20.6279,20.6458,20.598,20.6219,150600.0
2009-12-11 15:10:00,34.47,34.52,34.46,34.51,81600.0,20.6219,20.6518,20.6159,20.6458,81600.0
2009-12-11 15:15:00,34.51,34.51,34.47,34.47,24800.0,20.6458,20.6458,20.6219,20.6219,24800.0
2009-12-11 15:20:00,34.47,34.49,34.46,34.48,42800.0,20.6219,20.6339,20.6159,20.6279,42800.0
2009-12-11 15:25:00,34.48,34.49,34.47,34.48,39800.0,20.6279,20.6339,20.6219,20.6279,39800.0
2009-12-11 15:30:00,34.49,34.52,34.49,34.49,53200.0,20.6339,20.6518,20.6339,20.6339,53200.0
2009-12-11 15:35:00,34.49,34.53,34.49,34.53,69400.0,20.6339,20.6578,20.6339,20.6578,69400.0
2009-12-11 15:40:00,34.53,34.54,34.5,34.51,120600.0,20.6578,20.6638,20.6398,20.6458,120600.0
2009-12-11 15:45:00,34.51,34.51,34.48,34.49,62000.0,20.6458,20.6458,20.6279,20.6339,62000.0
2009-12-11 15:50:00,34.49,34.52,34.48,34.51,92800.0,20.6339,20.6518,20.6279,20.6458,92800.0
2009-12-11 15:55:00,34.51,34.53,34.5,34.52,132400.0,20.6458,20.6578,20.6398,20.6518,132400.0
2009-12-14 09:30:00,34.63,34.68,34.57,34.64,45600.0,20.7176,20.7475,20.6817,20.7236,45600.0
2009-12-14 09:35:00,34.63,34.69,34.57,34.59,32800.0,20.7176,20.7535,20.6817,20.6937,32800.0
2009-12-14 09:40:00,34.62,34.62,34.56,34.56,31600.0,20.7116,20.7116,20.6757,20.6757,31600.0
2009-12-14 09:45:00,34.56,34.6,34.53,34.58,49400.0,20.6757,20.6997,20.6578,20.6877,49400.0
2009-12-14 09:50:00,34.57,34.58,34.55,34.57,41800.0,20.6817,20.6877,20.6698,20.6817,41800.0
2009-12-14 09:55:00,34.58,34.6,34.51,34.55,54400.0,20.6877,20.6997,20.6458,20.6698,54400.0
2009-12-14 10:00:00,34.55,34.58,34.55,34.58,31800.0,20.6698,20.6877,20.6698,20.6877,31800.0
2009-12-14 10:05:00,34.57,34.6,34.56,34.58,58400.0,20.6817,20.6997,20.6757,20.6877,58400.0
2009-12-14 10:10:00,34.58,34.62,34.56,34.59,47400.0,20.6877,20.7116,20.6757,20.6937,47400.0
2009-12-14 10:15:00,34.59,34.6,34.58,34.59,25200.0,20.6937,20.6997,20.6877,20.6937,25200.0
2009-12-14 10:20:00,34.6,34.65,34.58,34.65,39200.0,20.6997,20.7296,20.6877,20.7296,39200.0
2009-12-14 10:25:00,34.65,34.67,34.63,34.63,19600.0,20.7296,20.7415,20.7176,20.7176,19600.0
2009-12-14 10:30:00,34.63,34.65,34.62,34.63,33200.0,20.7176,20.7296,20.7116,20.7176,33200.0
2009-12-14 10:35:00,34.63,34.66,34.61,34.61,18000.0,20.7176,20.7356,20.7057,20.7057,18000.0
2009-12-14 10:40:00,34.6,34.63,34.6,34.62,14600.0,20.6997,20.7176,20.6997,20.7116,14600.0
2009-12-14 10:45:00,34.62,34.63,34.6,34.6,19000.0,20.7116,20.7176,20.6997,20.6997,19000.0
2009-12-14 10:50:00,34.6,34.63,34.6,34.61,22400.0,20.6997,20.7176,20.6997,20.7057,22400.0
2009-12-14 10:55:00,34.62,34.64,34.57,34.57,35800.0,20.7116,20.7236,20.6817,20.6817,35800.0
2009-12-14 11:00:00,34.57,34.6,34.57,34.59,19400.0,20.6817,20.6997,20.6817,20.6937,19400.0
2009-12-14 11:05:00,34.59,34.6,34.59,34.6,12200.0,20.6937,20.6997,20.6937,20.6997,12200.0
2009-12-14 11:10:00,34.6,34.62,34.58,34.58,27200.0,20.6997,20.7116,20.6877,20.6877,27200.0
2009-12-14 11:15:00,34.58,34.61,34.57,34.6,45200.0,20.6877,20.7057,20.6817,20.6997,45200.0
2009-12-14 11:20:00,34.6,34.6,34.59,34.6,49000.0,20.6997,20.6997,20.6937,20.6997,49000.0
2009-12-14 11:25:00,34.6,34.63,34.58,34.6,49600.0,20.6997,20.7176,20.6877,20.6997,49600.0
2009-12-14 11:30:00,34.59,34.6,34.56,34.57,21800.0,20.6937,20.6997,20.6757,20.6817,21800.0
2009-12-14 11:35:00,34.59,34.63,34.58,34.63,26600.0,20.6937,20.7176,20.6877,20.7176,26600.0
2009-12-14 11:40:00,34.63,34.66,34.59,34.59,21400.0,20.7176,20.7356,20.6937,20.6937,21400.0
2009-12-14 11:45:00,34.6,34.61,34.59,34.6,9600.0,20.6997,20.7057,20.6937,20.6997,9600.0
2009-12-14 11:50:00,34.6,34.62,34.6,34.62,17800.0,20.6997,20.7116,20.6997,20.7116,17800.0
2009-12-14 11:55:00,34.62,34.63,34.6,34.6,30200.0,20.7116,20.7176,20.6997,20.6997,30200.0
2009-12-14 12:00:00,34.6,34.62,34.59,34.6,11200.0,20.6997,20.7116,20.6937,20.6997,11200.0
2009-12-14 12:05:00,34.6,34.6,34.59,34.59,12800.0,20.6997,20.6997,20.6937,20.6937,12800.0
2009-12-14 12:10:00,34.59,34.6,34.58,34.59,32000.0,20.6937,20.6997,20.6877,20.6937,32000.0
2009-12-14 12:15:00,34.59,34.59,34.56,34.56,29400.0,20.6937,20.6937,20.6757,20.6757,29400.0
2009-12-14 12:20:00,34.56,34.56,34.54,34.54,19000.0,20.6757,20.6757,20.6638,20.6638,19000.0
2009-12-14 12:25:00,34.54,34.58,34.54,34.57,25400.0,20.6638,20.6877,20.6638,20.6817,25400.0
2009-12-14 12:30:00,34.57,34.57,34.54,34.54,55000.0,20.6817,20.6817,20.6638,20.6638,55000.0
2009-12-14 12:35:00,34.54,34.56,34.54,34.56,23000.0,20.6638,20.6757,20.6638,20.6757,23000.0
2009-12-14 12:40:00,34.55,34.57,34.55,34.56,27000.0,20.6698,20.6817,20.6698,20.6757,27000.0
2009-12-14 12:45:00,34.56,34.57,34.55,34.56,52000.0,20.6757,20.6817,20.6698,20.6757,52000.0
2009-12-14 12:50:00,34.56,34.57,34.55,34.57,51800.0,20.6757,20.6817,20.6698,20.6817,51800.0
2009-12-14 12:55:00,34.57,34.6,34.57,34.59,25600.0,20.6817,20.6997,20.6817,20.6937,25600.0
2009-12-14 13:00:00,34.59,34.59,34.58,34.58,21800.0,20.6937,20.6937,20.6877,20.6877,21800.0
2009-12-14 13:05:00,34.59,34.59,34.55,34.55,54400.0,20.6937,20.6937,20.6698,20.6698,54400.0
2009-12-14 13:10:00,34.55,34.56,34.54,34.55,22400.0,20.6698,20.6757,20.6638,20.6698,22400.0
2009-12-14 13:15:00,34.55,34.55,34.54,34.55,16600.0,20.6698,20.6698,20.6638,20.6698,16600.0
2009-12-14 13:20:00,34.55,34.56,34.52,34.52,50400.0,20.6698,20.6757,20.6518,20.6518,50400.0
2009-12-14 13:25:00,34.52,34.52,34.47,34.48,39200.0,20.6518,20.6518,20.6219,20.6279,39200.0
2009-12-14 13:30:00,34.48,34.48,34.47,34.48,22000.0,20.6279,20.6279,20.6219,20.6279,22000.0
2009-12-14 13:35:00,34.48,34.48,34.44,34.44,22800.0,20.6279,20.6279,20.604,20.604,22800.0
2009-12-14 13:40:00,34.44,34.46,34.44,34.45,14800.0,20.604,20.6159,20.604,20.6099,14800.0
2009-12-14 13:45:00,34.45,34.46,34.43,34.43,34200.0,20.6099,20.6159,20.598,20.598,34200.0
2009-12-14 13:50:00,34.44,34.44,34.43,34.44,15000.0,20.604,20.604,20.598,20.604,15000.0
2009-12-14 13:55:00,34.44,34.44,34.4,34.4,64600.0,20.604,20.604,20.58,20.58,64600.0
2009-12-14 14:00:00,34.41,34.42,34.4,34.42,27000.0,20.586,20.592,20.58,20.592,27000.0
2009-12-14 14:05:00,34.41,34.42,34.4,34.4,51200.0,20.586,20.592,20.58,20.58,51200.0
2009-12-14 14:10:00,34.4,34.4,34.38,34.38,33200.0,20.58,20.58,20.5681,20.5681,33200.0
2009-12-14 14:15:00,34.38,34.38,34.35,34.37,39800.0,20.5681,20.5681,20.5501,20.5621,39800.0
2009-12-14 14:20:00,34.37,34.4,34.34,34.34,78600.0,20.5621,20.58,20.5441,20.5441,78600.0
2009-12-14 14:25:00,34.34,34.38,34.34,34.36,197800.0,20.5441,20.5681,20.5441,20.5561,197800.0
2009-12-14 14:30:00,34.35,34.4,34.35,34.4,31400.0,20.5501,20.58,20.5501,20.58,31400.0
2009-12-14 14:35:00,34.4,34.42,34.39,34.4,37000.0,20.58,20.592,20.574,20.58,37000.0
2009-12-14 14:40:00,34.4,34.44,34.39,34.42,36200.0,20.58,20.604,20.574,20.592,36200.0
2009-12-14 14:45:00,34.42,34.42,34.4,34.42,25400.0,20.592,20.592,20.58,20.592,25400.0
2009-12-14 14:50:00,34.41,34.42,34.4,34.41,19000.0,20.586,20.592,20.58,20.586,19000.0
2009-12-14 14:55:00,34.4,34.41,34.38,34.41,41200.0,20.58,20.586,20.5681,20.586,41200.0
2009-12-14 15:00:00,34.4,34.43,34.39,34.42,42800.0,20.58,20.598,20.574,20.592,42800.0
2009-12-14 15:05:00,34.41,34.42,34.4,34.41,31600.0,20.586,20.592,20.58,20.586,31600.0
2009-12-14 15:10:00,34.41,34.41,34.38,34.39,36600.0,20.586,20.586,20.5681,20.574,36600.0
2009-12-14 15:15:00,34.38,34.49,34.38,34.45,289600.0,20.5681,20.6339,20.5681,20.6099,289600.0
2009-12-14 15:20:00,34.45,34.46,34.42,34.42,70600.0,20.6099,20.6159,20.592,20.592,70600.0
2009-12-14 15:25:00,34.42,34.45,34.4,34.42,49400.0,20.592,20.6099,20.58,20.592,49400.0
2009-12-14 15:30:00,34.42,34.46,34.42,34.45,70200.0,20.592,20.6159,20.592,20.6099,70200.0
2009-12-14 15:35:00,34.45,34.47,34.44,34.47,86200.0,20.6099,20.6219,20.604,20.6219,86200.0
2009-12-14 15:40:00,34.47,34.47,34.43,34.46,97200.0,20.6219,20.6219,20.598,20.6159,97200.0
2009-12-14 15:45:00,34.46,34.46,34.43,34.46,94200.0,20.6159,20.6159,20.598,20.6159,94200.0
2009-12-14 15:50:00,34.46,34.47,34.45,34.46,106400.0,20.6159,20.6219,20.6099,20.6159,106400.0
2009-12-14 15:55:00,34.46,34.46,34.44,34.46,125400.0,20.6159,20.6159,20.604,20.6159,125400.0
2009-12-15 09:30:00,34.49,34.5,34.26,34.43,77400.0,20.6339,20.6398,20.4963,20.598,77400.0
2009-12-15 09:35:00,34.44,34.46,34.34,34.34,94200.0,20.604,20.6159,20.5441,20.5441,94200.0
2009-12-15 09:40:00,34.34,34.38,34.31,34.33,62000.0,20.5441,20.5681,20.5262,20.5381,62000.0
2009-12-15 09:45:00,34.33,34.36,34.33,34.33,71200.0,20.5381,20.5561,20.5381,20.5381,71200.0
2009-12-15 09:50:00,34.33,34.35,34.28,34.32,164400.0,20.5381,20.5501,20.5082,20.5322,164400.0
2009-12-15 09:55:00,34.32,34.34,34.29,34.3,78600.0,20.5322,20.5441,20.5142,20.5202,78600.0
2009-12-15 10:00:00,34.29,34.3,34.24,34.25,67200.0,20.5142,20.5202,20.4843,20.4903,67200.0
2009-12-15 10:05:00,34.25,34.26,34.23,34.24,38600.0,20.4903,20.4963,20.4783,20.4843,38600.0
2009-12-15 10:10:00,34.24,34.25,34.21,34.22,51600.0,20.4843,20.4903,20.4664,20.4723,51600.0
2009-12-15 10:15:00,34.23,34.24,34.21,34.22,68400.0,20.4783,20.4843,20.4664,20.4723,68400.0
2009-12-15 10:20:00,34.22,34.23,34.21,34.23,50000.0,20.4723,20.4783,20.4664,20.4783,50000.0
2009-12-15 10:25:00,34.23,34.24,34.22,34.22,30200.0,20.4783,20.4843,20.4723,20.4723,30200.0
2009-12-15 10:30:00,34.23,34.24,34.22,34.23,47200.0,20.4783,20.4843,20.4723,20.4783,47200.0
2009-12-15 10:35:00,34.23,34.26,34.23,34.24,71400.0,20.4783,20.4963,20.4783,20.4843,71400.0
2009-12-15 10:40:00,34.24,34.27,34.24,34.26,52600.0,20.4843,20.5022,20.4843,20.4963,52600.0
2009-12-15 10:45:00,34.27,34.3,34.26,34.29,45600.0,20.5022,20.5202,20.4963,20.5142,45600.0
2009-12-15 10:50:00,34.29,34.32,34.29,34.31,87200.0,20.5142,20.5322,20.5142,20.5262,87200.0
2009-12-15 10:55:00,34.32,34.32,34.27,34.27,62000.0,20.5322,20.5322,20.5022,20.5022,62000.0
2009-12-15 11:00:00,34.27,34.3,34.26,34.3,48600.0,20.5022,20.5202,20.4963,20.5202,48600.0
2009-12-15 11:05:00,34.3,34.31,34.29,34.3,34600.0,20.5202,20.5262,20.5142,20.5202,34600.0
2009-12-15 11:10:00,34.3,34.32,34.29,34.29,41600.0,20.5202,20.5322,20.5142,20.5142,41600.0
2009-12-15 11:15:00,34.29,34.31,34.27,34.28,33200.0,20.5142,20.5262,20.5022,20.5082,33200.0
2009-12-15 11:20:00,34.28,34.32,34.28,34.31,27800.0,20.5082,20.5322,20.5082,20.5262,27800.0
2009-12-15 11:25:00,34.32,34.32,34.28,34.31,55600.0,20.5322,20.5322,20.5082,20.5262,55600.0
2009-12-15 11:30:00,34.32,34.35,34.31,34.35,53200.0,20.5322,20.5501,20.5262,20.5501,53200.0
2009-12-15 11:35:00,34.35,34.38,34.35,34.37,29000.0,20.5501,20.5681,20.5501,20.5621,29000.0
2009-12-15 11:40:00,34.38,34.41,34.37,34.39,40600.0,20.5681,20.586,20.5621,20.574,40600.0
2009-12-15 11:45:00,34.38,34.4,34.38,34.4,27400.0,20.5681,20.58,20.5681,20.58,27400.0
2009-12-15 11:50:00,34.4,34.42,34.39,34.42,29400.0,20.58,20.592,20.574,20.592,29400.0
2009-12-15 11:55:00,34.42,34.45,34.42,34.45,37200.0,20.592,20.6099,20.592,20.6099,37200.0
2009-12-15 12:00:00,34.45,34.47,34.45,34.47,26400.0,20.6099,20.6219,20.6099,20.6219,26400.0
2009-12-15 12:05:00,34.47,34.48,34.46,34.48,26600.0,20.6219,20.6279,20.6159,20.6279,26600.0
2009-12-15 12:10:00,34.48,34.49,34.47,34.49,36600.0,20.6279,20.6339,20.6219,20.6339,36600.0
2009-12-15 12:15:00,34.49,34.49,34.48,34.49,18800.0,20.6339,20.6339,20.6279,20.6339,18800.0
2009-12-15 12:20:00,34.48,34.49,34.48,34.48,20200.0,20.6279,20.6339,20.6279,20.6279,20200.0
2009-12-15 12:25:00,34.49,34.49,34.48,34.49,18000.0,20.6339,20.6339,20.6279,20.6339,18000.0
2009-12-15 12:30:00,34.49,34.5,34.49,34.5,15400.0,20.6339,20.6398,20.6339,20.6398,15400.0
2009-12-15 12:35:00,34.49,34.5,34.49,34.49,16800.0,20.6339,20.6398,20.6339,20.6339,16800.0
2009-12-15 12:40:00,34.49,34.49,34.48,34.48,17200.0,20.6339,20.6339,20.6279,20.6279,17200.0
2009-12-15 12:45:00,34.48,34.48,34.46,34.47,27600.0,20.6279,20.6279,20.6159,20.6219,27600.0
2009-12-15 12:50:00,34.46,34.47,34.44,34.45,25800.0,20.6159,20.6219,20.604,20.6099,25800.0
2009-12-15 12:55:00,34.45,34.46,34.45,34.46,13800.0,20.6099,20.6159,20.6099,20.6159,13800.0
2009-12-15 13:00:00,34.46,34.46,34.44,34.45,23600.0,20.6159,20.6159,20.604,20.6099,23600.0
2009-12-15 13:05:00,34.45,34.49,34.45,34.49,27600.0,20.6099,20.6339,20.6099,20.6339,27600.0
2009-12-15 13:10:00,34.49,34.5,34.48,34.49,59600.0,20.6339,20.6398,20.6279,20.6339,59600.0
2009-12-15 13:15:00,34.49,34.49,34.48,34.48,15000.0,20.6339,20.6339,20.6279,20.6279,15000.0
2009-12-15 13:20:00,34.48,34.48,34.46,34.46,12000.0,20.6279,20.6279,20.6159,20.6159,12000.0
2009-12-15 13:25:00,34.46,34.47,34.45,34.45,15200.0,20.6159,20.6219,20.6099,20.6099,15200.0
2009-12-15 13:30:00,34.45,34.46,34.44,34.44,26200.0,20.6099,20.6159,20.604,20.604,26200.0
2009-12-15 13:35:00,34.44,34.44,34.41,34.42,30400.0,20.604,20.604,20.586,20.592,30400.0
2009-12-15 13:40:00,34.41,34.43,34.4,34.4,50400.0,20.586,20.598,20.58,20.58,50400.0
2009-12-15 13:45:00,34.4,34.4,34.39,34.4,20000.0,20.58,20.58,20.574,20.58,20000.0
2009-12-15 13:50:00,34.4,34.43,34.4,34.43,24800.0,20.58,20.598,20.58,20.598,24800.0
2009-12-15 13:55:00,34.43,34.45,34.43,34.44,17800.0,20.598,20.6099,20.598,20.604,17800.0
2009-12-15 14:00:00,34.44,34.46,34.44,34.46,21000.0,20.604,20.6159,20.604,20.6159,21000.0
2009-12-15 14:05:00,34.46,34.47,34.46,34.47,14400.0,20.6159,20.6219,20.6159,20.6219,14400.0
2009-12-15 14:10:00,34.47,34.47,34.46,34.47,17200.0,20.6219,20.6219,20.6159,20.6219,17200.0
2009-12-15 14:15:00,34.47,34.47,34.46,34.46,12800.0,20.6219,20.6219,20.6159,20.6159,12800.0
2009-12-15 14:20:00,34.47,34.47,34.45,34.46,24600.0,20.6219,20.6219,20.6099,20.6159,24600.0
2009-12-15 14:25:00,34.46,34.46,34.44,34.45,24600.0,20.6159,20.6159,20.604,20.6099,24600.0
2009-12-15 14:30:00,34.44,34.46,34.44,34.45,41000.0,20.604,20.6159,20.604,20.6099,41000.0
2009-12-15 14:35:00,34.45,34.46,34.44,34.45,44400.0,20.6099,20.6159,20.604,20.6099,44400.0
2009-12-15 14:40:00,34.45,34.46,34.44,34.45,18400.0,20.6099,20.6159,20.604,20.6099,18400.0
2009-12-15 14:45:00,34.45,34.45,34.42,34.43,28600.0,20.6099,20.6099,20.592,20.598,28600.0
2009-12-15 14:50:00,34.43,34.43,34.38,34.42,63000.0,20.598,20.598,20.5681,20.592,63000.0
2009-12-15 14:55:00,34.42,34.43,34.4,34.42,41400.0,20.592,20.598,20.58,20.592,41400.0
2009-12-15 15:00:00,34.42,34.43,34.42,34.42,39200.0,20.592,20.598,20.592,20.592,39200.0
2009-12-15 15:05:00,34.42,34.43,34.38,34.39,91000.0,20.592,20.598,20.5681,20.574,91000.0
2009-12-15 15:10:00,34.39,34.4,34.37,34.37,25200.0,20.574,20.58,20.5621,20.5621,25200.0
2009-12-15 15:15:00,34.37,34.38,34.37,34.38,44200.0,20.5621,20.5681,20.5621,20.5681,44200.0
2009-12-15 15:20:00,34.38,34.4,34.37,34.39,55400.0,20.5681,20.58,20.5621,20.574,55400.0
2009-12-15 15:25:00,34.39,34.42,34.39,34.41,96800.0,20.574,20.592,20.574,20.586,96800.0
2009-12-15 15:30:00,34.41,34.41,34.37,34.41,68200.0,20.586,20.586,20.5621,20.586,68200.0
2009-12-15 15:35:00,34.41,34.41,34.38,34.4,65800.0,20.586,20.586,20.5681,20.58,65800.0
2009-12-15 15:40:00,34.4,34.4,34.35,34.37,160800.0,20.58,20.58,20.5501,20.5621,160800.0
2009-12-15 15:45:00,34.37,34.4,34.36,34.4,86000.0,20.5621,20.58,20.5561,20.58,86000.0
2009-12-15 15:50:00,34.4,34.41,34.4,34.4,109600.0,20.58,20.586,20.58,20.58,109600.0
2009-12-15 15:55:00,34.4,34.4,34.34,34.4,257400.0,20.58,20.58,20.5441,20.58,257400.0
2009-12-16 09:30:00,34.48,34.62,34.44,34.55,101200.0,20.6279,20.7116,20.604,20.6698,101200.0
2009-12-16 09:35:00,34.55,34.57,34.49,34.53,82400.0,20.6698,20.6817,20.6339,20.6578,82400.0
2009-12-16 09:40:00,34.53,34.55,34.51,34.54,46600.0,20.6578,20.6698,20.6458,20.6638,46600.0
2009-12-16 09:45:00,34.54,34.54,34.52,34.54,54800.0,20.6638,20.6638,20.6518,20.6638,54800.0
2009-12-16 09:50:00,34.54,34.57,34.54,34.54,84400.0,20.6638,20.6817,20.6638,20.6638,84400.0
2009-12-16 09:55:00,34.54,34.55,34.51,34.52,32600.0,20.6638,20.6698,20.6458,20.6518,32600.0
2009-12-16 10:00:00,34.52,34.54,34.49,34.5,95000.0,20.6518,20.6638,20.6339,20.6398,95000.0
2009-12-16 10:05:00,34.5,34.5,34.44,34.44,86200.0,20.6398,20.6398,20.604,20.604,86200.0
2009-12-16 10:10:00,34.45,34.45,34.41,34.41,60400.0,20.6099,20.6099,20.586,20.586,60400.0
2009-12-16 10:15:00,34.41,34.43,34.38,34.41,40400.0,20.586,20.598,20.5681,20.586,40400.0
2009-12-16 10:20:00,34.41,34.41,34.33,34.38,84000.0,20.586,20.586,20.5381,20.5681,84000.0
2009-12-16 10:25:00,34.41,34.45,34.38,34.44,66600.0,20.586,20.6099,20.5681,20.604,66600.0
2009-12-16 10:30:00,34.45,34.49,34.45,34.49,62200.0,20.6099,20.6339,20.6099,20.6339,62200.0
2009-12-16 10:35:00,34.49,34.5,34.44,34.46,67200.0,20.6339,20.6398,20.604,20.6159,67200.0
2009-12-16 10:40:00,34.46,34.46,34.43,34.45,31200.0,20.6159,20.6159,20.598,20.6099,31200.0
2009-12-16 10:45:00,34.45,34.48,34.45,34.46,31200.0,20.6099,20.6279,20.6099,20.6159,31200.0
2009-12-16 10:50:00,34.46,34.47,34.46,34.47,41600.0,20.6159,20.6219,20.6159,20.6219,41600.0
2009-12-16 10:55:00,34.47,34.47,34.45,34.45,42400.0,20.6219,20.6219,20.6099,20.6099,42400.0
2009-12-16 11:00:00,34.45,34.45,34.4,34.4,60600.0,20.6099,20.6099,20.58,20.58,60600.0
2009-12-16 11:05:00,34.4,34.42,34.37,34.38,79000.0,20.58,20.592,20.5621,20.5681,79000.0
2009-12-16 11:10:00,34.38,34.38,34.34,34.35,70000.0,20.5681,20.5681,20.5441,20.5501,70000.0
2009-12-16 11:15:00,34.35,34.36,34.34,34.34,60200.0,20.5501,20.5561,20.5441,20.5441,60200.0
2009-12-16 11:20:00,34.35,34.35,34.35,34.35,30400.0,20.5501,20.5501,20.5501,20.5501,30400.0
2009-12-16 11:25:00,34.35,34.35,34.33,34.34,50600.0,20.5501,20.5501,20.5381,20.5441,50600.0
2009-12-16 11:30:00,34.34,34.37,34.34,34.35,34200.0,20.5441,20.5621,20.5441,20.5501,34200.0
2009-12-16 11:35:00,34.36,34.36,34.32,34.33,25400.0,20.5561,20.5561,20.5322,20.5381,25400.0
2009-12-16 11:40:00,34.33,34.33,34.32,34.32,18200.0,20.5381,20.5381,20.5322,20.5322,18200.0
2009-12-16 11:45:00,34.33,34.33,34.3,34.31,34600.0,20.5381,20.5381,20.5202,20.5262,34600.0
2009-12-16 11:50:00,34.31,34.35,34.31,34.35,28600.0,20.5262,20.5501,20.5262,20.5501,28600.0
2009-12-16 11:55:00,34.35,34.35,34.32,34.33,45600.0,20.5501,20.5501,20.5322,20.5381,45600.0
2009-12-16 12:00:00,34.33,34.33,34.32,34.33,41600.0,20.5381,20.5381,20.5322,20.5381,41600.0
2009-12-16 12:05:00,34.33,34.33,34.29,34.3,49400.0,20.5381,20.5381,20.5142,20.5202,49400.0
2009-12-16 12:10:00,34.3,34.31,34.28,34.28,71000.0,20.5202,20.5262,20.5082,20.5082,71000.0
2009-12-16 12:15:00,34.29,34.29,34.27,34.27,66600.0,20.5142,20.5142,20.5022,20.5022,66600.0
2009-12-16 12:20:00,34.27,34.28,34.26,34.26,47400.0,20.5022,20.5082,20.4963,20.4963,47400.0
2009-12-16 12:25:00,34.26,34.27,34.26,34.26,46600.0,20.4963,20.5022,20.4963,20.4963,46600.0
2009-12-16 12:30:00,34.26,34.26,34.22,34.23,87800.0,20.4963,20.4963,20.4723,20.4783,87800.0
2009-12-16 12:35:00,34.23,34.23,34.18,34.19,121400.0,20.4783,20.4783,20.4484,20.4544,121400.0
2009-12-16 12:40:00,34.19,34.26,34.19,34.23,41000.0,20.4544,20.4963,20.4544,20.4783,41000.0
2009-12-16 12:45:00,34.23,34.24,34.23,34.23,21800.0,20.4783,20.4843,20.4783,20.4783,21800.0
2009-12-16 12:50:00,34.23,34.24,34.23,34.24,30800.0,20.4783,20.4843,20.4783,20.4843,30800.0
2009-12-16 12:55:00,34.24,34.25,34.24,34.25,19600.0,20.4843,20.4903,20.4843,20.4903,19600.0
2009-12-16 13:00:00,34.25,34.27,34.25,34.27,20800.0,20.4903,20.5022,20.4903,20.5022,20800.0
2009-12-16 13:05:00,34.27,34.29,34.25,34.26,58600.0,20.5022,20.5142,20.4903,20.4963,58600.0
2009-12-16 13:10:00,34.26,34.27,34.26,34.27,29200.0,20.4963,20.5022,20.4963,20.5022,29200.0
2009-12-16 13:15:00,34.28,34.29,34.27,34.29,31600.0,20.5082,20.5142,20.5022,20.5142,31600.0
2009-12-16 13:20:00,34.29,34.3,34.29,34.3,26800.0,20.5142,20.5202,20.5142,20.5202,26800.0
2009-12-16 13:25:00,34.3,34.3,34.27,34.27,27400.0,20.5202,20.5202,20.5022,20.5022,27400.0
2009-12-16 13:30:00,34.27,34.27,34.26,34.27,27400.0,20.5022,20.5022,20.4963,20.5022,27400.0
2009-12-16 13:35:00,34.27,34.29,34.26,34.29,33000.0,20.5022,20.5142,20.4963,20.5142,33000.0
2009-12-16 13:40:00,34.29,34.31,34.27,34.28,57200.0,20.5142,20.5262,20.5022,20.5082,57200.0
2009-12-16 13:45:00,34.27,34.3,34.27,34.3,55000.0,20.5022,20.5202,20.5022,20.5202,55000.0
2009-12-16 13:50:00,34.3,34.32,34.3,34.32,35200.0,20.5202,20.5322,20.5202,20.5322,35200.0
2009-12-16 13:55:00,34.32,34.33,34.32,34.33,49600.0,20.5322,20.5381,20.5322,20.5381,49600.0
2009-12-16 14:00:00,34.33,34.35,34.32,34.35,53400.0,20.5381,20.5501,20.5322,20.5501,53400.0
2009-12-16 14:05:00,34.35,34.42,34.34,34.42,74200.0,20.5501,20.592,20.5441,20.592,74200.0
2009-12-16 14:10:00,34.42,34.46,34.42,34.46,66600.0,20.592,20.6159,20.592,20.6159,66600.0
2009-12-16 14:15:00,34.45,34.47,34.38,34.46,73200.0,20.6099,20.6219,20.5681,20.6159,73200.0
2009-12-16 14:20:00,34.46,34.46,34.32,34.34,75800.0,20.6159,20.6159,20.5322,20.5441,75800.0
2009-12-16 14:25:00,34.33,34.43,34.32,34.43,46200.0,20.5381,20.598,20.5322,20.598,46200.0
2009-12-16 14:30:00,34.44,34.45,34.4,34.4,54800.0,20.604,20.6099,20.58,20.58,54800.0
2009-12-16 14:35:00,34.4,34.45,34.38,34.38,66200.0,20.58,20.6099,20.5681,20.5681,66200.0
2009-12-16 14:40:00,34.38,34.4,34.37,34.38,43400.0,20.5681,20.58,20.5621,20.5681,43400.0
2009-12-16 14:45:00,34.38,34.38,34.34,34.34,90600.0,20.5681,20.5681,20.5441,20.5441,90600.0
2009-12-16 14:50:00,34.34,34.34,34.26,34.27,73600.0,20.5441,20.5441,20.4963,20.5022,73600.0
2009-12-16 14:55:00,34.26,34.29,34.26,34.26,64800.0,20.4963,20.5142,20.4963,20.4963,64800.0
2009-12-16 15:00:00,34.26,34.27,34.22,34.26,82800.0,20.4963,20.5022,20.4723,20.4963,82800.0
2009-12-16 15:05:00,34.26,34.28,34.24,34.24,104600.0,20.4963,20.5082,20.4843,20.4843,104600.0
2009-12-16 15:10:00,34.24,34.26,34.21,34.22,94800.0,20.4843,20.4963,20.4664,20.4723,94800.0
2009-12-16 15:15:00,34.22,34.23,34.19,34.2,75800.0,20.4723,20.4783,20.4544,20.4604,75800.0
2009-12-16 15:20:00,34.2,34.21,34.17,34.21,61800.0,20.4604,20.4664,20.4424,20.4664,61800.0
2009-12-16 15:25:00,34.21,34.21,34.13,34.14,124200.0,20.4664,20.4664,20.4185,20.4245,124200.0
2009-12-16 15:30:00,34.13,34.16,34.1,34.13,136800.0,20.4185,20.4364,20.4005,20.4185,136800.0
2009-12-16 15:35:00,34.14,34.17,34.13,34.17,116000.0,20.4245,20.4424,20.4185,20.4424,116000.0
2009-12-16 15:40:00,34.17,34.17,34.14,34.15,76800.0,20.4424,20.4424,20.4245,20.4305,76800.0
2009-12-16 15:45:00,34.15,34.18,34.13,34.17,111800.0,20.4305,20.4484,20.4185,20.4424,111800.0
2009-12-16 15:50:00,34.17,34.23,34.17,34.23,116800.0,20.4424,20.4783,20.4424,20.4783,116800.0
2009-12-16 15:55:00,34.23,34.23,34.12,34.17,267800.0,20.4783,20.4783,20.4125,20.4424,267800.0
2009-12-17 09:30:00,34.43,34.55,34.25,34.54,429200.0,20.598,20.6698,20.4903,20.6638,429200.0
2009-12-17 09:35:00,34.51,34.52,34.33,34.4,275600.0,20.6458,20.6518,20.5381,20.58,275600.0
2009-12-17 09:40:00,34.4,34.73,34.4,34.71,405000.0,20.58,20.7774,20.58,20.7655,405000.0
2009-12-17 09:45:00,34.7,34.97,34.69,34.92,519600.0,20.7595,20.921,20.7535,20.8911,519600.0
2009-12-17 09:50:00,34.92,34.94,34.8,34.81,181800.0,20.8911,20.9031,20.8193,20.8253,181800.0
2009-12-17 09:55:00,34.81,34.81,34.68,34.76,185400.0,20.8253,20.8253,20.7475,20.7954,185400.0
2009-12-17 10:00:00,34.77,34.78,34.66,34.74,198000.0,20.8014,20.8074,20.7356,20.7834,198000.0
2009-12-17 10:05:00,34.74,34.75,34.7,34.74,81200.0,20.7834,20.7894,20.7595,20.7834,81200.0
2009-12-17 10:10:00,34.75,34.85,34.73,34.84,195400.0,20.7894,20.8492,20.7774,20.8433,195400.0
2009-12-17 10:15:00,34.83,34.9,34.78,34.88,131000.0,20.8373,20.8791,20.8074,20.8672,131000.0
2009-12-17 10:20:00,34.88,34.88,34.67,34.67,233400.0,20.8672,20.8672,20.7415,20.7415,233400.0
2009-12-17 10:25:00,34.67,34.67,34.52,34.52,151200.0,20.7415,20.7415,20.6518,20.6518,151200.0
2009-12-17 10:30:00,34.52,34.52,34.44,34.45,194200.0,20.6518,20.6518,20.604,20.6099,194200.0
2009-12-17 10:35:00,34.45,34.49,34.43,34.47,77200.0,20.6099,20.6339,20.598,20.6219,77200.0
2009-12-17 10:40:00,34.47,34.48,34.44,34.46,62000.0,20.6219,20.6279,20.604,20.6159,62000.0
2009-12-17 10:45:00,34.46,34.46,34.38,34.41,77600.0,20.6159,20.6159,20.5681,20.586,77600.0
2009-12-17 10:50:00,34.41,34.43,34.35,34.4,105200.0,20.586,20.598,20.5501,20.58,105200.0
2009-12-17 10:55:00,34.4,34.47,34.38,34.38,74400.0,20.58,20.6219,20.5681,20.5681,74400.0
2009-12-17 11:00:00,34.39,34.43,34.38,34.38,32200.0,20.574,20.598,20.5681,20.5681,32200.0
2009-12-17 11:05:00,34.38,34.39,34.33,34.38,87200.0,20.5681,20.574,20.5381,20.5681,87200.0
2009-12-17 11:10:00,34.4,34.48,34.4,34.41,99400.0,20.58,20.6279,20.58,20.586,99400.0
2009-12-17 11:15:00,34.42,34.49,34.41,34.41,74400.0,20.592,20.6339,20.586,20.586,74400.0
2009-12-17 11:20:00,34.4,34.45,34.4,34.43,24200.0,20.58,20.6099,20.58,20.598,24200.0
2009-12-17 11:25:00,34.44,34.45,34.44,34.44,28600.0,20.604,20.6099,20.604,20.604,28600.0
2009-12-17 11:30:00,34.44,34.48,34.4,34.4,124800.0,20.604,20.6279,20.58,20.58,124800.0
2009-12-17 11:35:00,34.4,34.49,34.38,34.48,207800.0,20.58,20.6339,20.5681,20.6279,207800.0
2009-12-17 11:40:00,34.49,34.51,34.47,34.49,104600.0,20.6339,20.6458,20.6219,20.6339,104600.0
2009-12-17 11:45:00,34.49,34.52,34.38,34.41,79200.0,20.6339,20.6518,20.5681,20.586,79200.0
2009-12-17 11:50:00,34.41,34.42,34.38,34.39,54800.0,20.586,20.592,20.5681,20.574,54800.0
2009-12-17 11:55:00,34.39,34.42,34.39,34.4,54600.0,20.574,20.592,20.574,20.58,54600.0
2009-12-17 12:00:00,34.4,34.41,34.38,34.38,55600.0,20.58,20.586,20.5681,20.5681,55600.0
2009-12-17 12:05:00,34.38,34.41,34.38,34.4,43800.0,20.5681,20.586,20.5681,20.58,43800.0
2009-12-17 12:10:00,34.4,34.4,34.38,34.39,34200.0,20.58,20.58,20.5681,20.574,34200.0
2009-12-17 12:15:00,34.38,34.41,34.38,34.38,68000.0,20.5681,20.586,20.5681,20.5681,68000.0
2009-12-17 12:20:00,34.38,34.38,34.32,34.37,75600.0,20.5681,20.5681,20.5322,20.5621,75600.0
2009-12-17 12:25:00,34.36,34.41,34.35,34.4,73000.0,20.5561,20.586,20.5501,20.58,73000.0
2009-12-17 12:30:00,34.4,34.41,34.35,34.4,131400.0,20.58,20.586,20.5501,20.58,131400.0
2009-12-17 12:35:00,34.4,34.4,34.35,34.35,34800.0,20.58,20.58,20.5501,20.5501,34800.0
2009-12-17 12:40:00,34.35,34.36,34.33,34.34,40600.0,20.5501,20.5561,20.5381,20.5441,40600.0
2009-12-17 12:45:00,34.35,34.35,34.3,34.3,87200.0,20.5501,20.5501,20.5202,20.5202,87200.0
2009-12-17 12:50:00,34.31,34.41,34.3,34.4,88400.0,20.5262,20.586,20.5202,20.58,88400.0
2009-12-17 12:55:00,34.4,34.41,34.38,34.41,68400.0,20.58,20.586,20.5681,20.586,68400.0
2009-12-17 13:00:00,34.41,34.45,34.4,34.44,88400.0,20.586,20.6099,20.58,20.604,88400.0
2009-12-17 13:05:00,34.44,34.45,34.4,34.4,50600.0,20.604,20.6099,20.58,20.58,50600.0
2009-12-17 13:10:00,34.4,34.42,34.38,34.41,50200.0,20.58,20.592,20.5681,20.586,50200.0
2009-12-17 13:15:00,34.41,34.45,34.4,34.45,34200.0,20.586,20.6099,20.58,20.6099,34200.0
2009-12-17 13:20:00,34.45,34.45,34.43,34.45,20600.0,20.6099,20.6099,20.598,20.6099,20600.0
2009-12-17 13:25:00,34.45,34.45,34.42,34.43,40400.0,20.6099,20.6099,20.592,20.598,40400.0
2009-12-17 13:30:00,34.43,34.43,34.3,34.32,178400.0,20.598,20.598,20.5202,20.5322,178400.0
2009-12-17 13:35:00,34.32,34.37,34.31,34.33,31000.0,20.5322,20.5621,20.5262,20.5381,31000.0
2009-12-17 13:40:00,34.33,34.41,34.33,34.41,41200.0,20.5381,20.586,20.5381,20.586,41200.0
2009-12-17 13:45:00,34.41,34.43,34.41,34.43,20800.0,20.586,20.598,20.586,20.598,20800.0
2009-12-17 13:50:00,34.43,34.45,34.37,34.4,49800.0,20.598,20.6099,20.5621,20.58,49800.0
2009-12-17 13:55:00,34.4,34.42,34.38,34.41,23800.0,20.58,20.592,20.5681,20.586,23800.0
2009-12-17 14:00:00,34.41,34.45,34.4,34.41,57000.0,20.586,20.6099,20.58,20.586,57000.0
2009-12-17 14:05:00,34.4,34.42,34.39,34.4,24600.0,20.58,20.592,20.574,20.58,24600.0
2009-12-17 14:10:00,34.41,34.43,34.4,34.41,23400.0,20.586,20.598,20.58,20.586,23400.0
2009-12-17 14:15:00,34.4,34.41,34.39,34.4,27200.0,20.58,20.586,20.574,20.58,27200.0
2009-12-17 14:20:00,34.4,34.43,34.4,34.43,15600.0,20.58,20.598,20.58,20.598,15600.0
2009-12-17 14:25:00,34.43,34.48,34.43,34.46,93600.0,20.598,20.6279,20.598,20.6159,93600.0
2009-12-17 14:30:00,34.46,34.47,34.45,34.45,44800.0,20.6159,20.6219,20.6099,20.6099,44800.0
2009-12-17 14:35:00,34.45,34.51,34.45,34.51,44000.0,20.6099,20.6458,20.6099,20.6458,44000.0
2009-12-17 14:40:00,34.51,34.59,34.48,34.58,146200.0,20.6458,20.6937,20.6279,20.6877,146200.0
2009-12-17 14:45:00,34.58,34.63,34.58,34.63,108000.0,20.6877,20.7176,20.6877,20.7176,108000.0
2009-12-17 14:50:00,34.63,34.66,34.62,34.66,91400.0,20.7176,20.7356,20.7116,20.7356,91400.0
2009-12-17 14:55:00,34.66,34.7,34.66,34.69,85400.0,20.7356,20.7595,20.7356,20.7535,85400.0
2009-12-17 15:00:00,34.69,34.69,34.62,34.63,101400.0,20.7535,20.7535,20.7116,20.7176,101400.0
2009-12-17 15:05:00,34.63,34.69,34.63,34.66,70000.0,20.7176,20.7535,20.7176,20.7356,70000.0
2009-12-17 15:10:00,34.66,34.67,34.62,34.62,57200.0,20.7356,20.7415,20.7116,20.7116,57200.0
2009-12-17 15:15:00,34.61,34.63,34.58,34.62,101200.0,20.7057,20.7176,20.6877,20.7116,101200.0
2009-12-17 15:20:00,34.62,34.65,34.6,34.6,66800.0,20.7116,20.7296,20.6997,20.6997,66800.0
2009-12-17 15:25:00,34.6,34.6,34.52,34.52,115800.0,20.6997,20.6997,20.6518,20.6518,115800.0
2009-12-17 15:30:00,34.52,34.53,34.49,34.52,253800.0,20.6518,20.6578,20.6339,20.6518,253800.0
2009-12-17 15:35:00,34.52,34.59,34.52,34.57,167200.0,20.6518,20.6937,20.6518,20.6817,167200.0
2009-12-17 15:40:00,34.57,34.66,34.56,34.65,166000.0,20.6817,20.7356,20.6757,20.7296,166000.0
2009-12-17 15:45:00,34.65,34.68,34.63,34.67,146800.0,20.7296,20.7475,20.7176,20.7415,146800.0
2009-12-17 15:50:00,34.67,34.67,34.54,34.56,240600.0,20.7415,20.7415,20.6638,20.6757,240600.0
2009-12-17 15:55:00,34.56,34.56,34.48,34.54,261800.0,20.6757,20.6757,20.6279,20.6638,261800.0
2009-12-18 09:30:00,34.71,34.94,34.69,34.73,1191800.0,20.7655,20.9031,20.7535,20.7774,1191800.0
2009-12-18 09:35:00,34.74,34.74,34.54,34.54,96400.0,20.7834,20.7834,20.6638,20.6638,96400.0
2009-12-18 09:40:00,34.55,34.55,34.42,34.47,177000.0,20.6698,20.6698,20.592,20.6219,177000.0
2009-12-18 09:45:00,34.51,34.52,34.4,34.4,30400.0,20.6458,20.6518,20.58,20.58,30400.0
2009-12-18 09:50:00,34.41,34.44,34.4,34.42,77800.0,20.586,20.604,20.58,20.592,77800.0
2009-12-18 09:55:00,34.42,34.48,34.4,34.47,197000.0,20.592,20.6279,20.58,20.6219,197000.0
2009-12-18 10:00:00,34.48,34.49,34.43,34.45,149200.0,20.6279,20.6339,20.598,20.6099,149200.0
2009-12-18 10:05:00,34.45,34.46,34.43,34.44,75200.0,20.6099,20.6159,20.598,20.604,75200.0
2009-12-18 10:10:00,34.43,34.45,34.36,34.36,89400.0,20.598,20.6099,20.5561,20.5561,89400.0
2009-12-18 10:15:00,34.35,34.4,34.31,34.35,94800.0,20.5501,20.58,20.5262,20.5501,94800.0
2009-12-18 10:20:00,34.35,34.35,34.32,34.33,34600.0,20.5501,20.5501,20.5322,20.5381,34600.0
2009-12-18 10:25:00,34.33,34.37,34.3,34.37,55000.0,20.5381,20.5621,20.5202,20.5621,55000.0
2009-12-18 10:30:00,34.37,34.38,34.37,34.38,34400.0,20.5621,20.5681,20.5621,20.5681,34400.0
2009-12-18 10:35:00,34.38,34.43,34.38,34.42,44000.0,20.5681,20.598,20.5681,20.592,44000.0
2009-12-18 10:40:00,34.43,34.49,34.42,34.49,54600.0,20.598,20.6339,20.592,20.6339,54600.0
2009-12-18 10:45:00,34.49,34.52,34.45,34.45,41600.0,20.6339,20.6518,20.6099,20.6099,41600.0
2009-12-18 10:50:00,34.46,34.46,34.39,34.41,48800.0,20.6159,20.6159,20.574,20.586,48800.0
2009-12-18 10:55:00,34.41,34.46,34.4,34.43,47600.0,20.586,20.6159,20.58,20.598,47600.0
2009-12-18 11:00:00,34.43,34.44,34.41,34.44,19600.0,20.598,20.604,20.586,20.604,19600.0
2009-12-18 11:05:00,34.44,34.45,34.4,34.41,31800.0,20.604,20.6099,20.58,20.586,31800.0
2009-12-18 11:10:00,34.41,34.42,34.37,34.39,49200.0,20.586,20.592,20.5621,20.574,49200.0
2009-12-18 11:15:00,34.4,34.4,34.36,34.38,55000.0,20.58,20.58,20.5561,20.5681,55000.0
2009-12-18 11:20:00,34.38,34.38,34.33,34.33,41600.0,20.5681,20.5681,20.5381,20.5381,41600.0
2009-12-18 11:25:00,34.33,34.33,34.27,34.28,35200.0,20.5381,20.5381,20.5022,20.5082,35200.0
2009-12-18 11:30:00,34.29,34.3,34.27,34.29,46000.0,20.5142,20.5202,20.5022,20.5142,46000.0
2009-12-18 11:35:00,34.29,34.32,34.24,34.25,109200.0,20.5142,20.5322,20.4843,20.4903,109200.0
2009-12-18 11:40:00,34.25,34.28,34.24,34.28,77400.0,20.4903,20.5082,20.4843,20.5082,77400.0
2009-12-18 11:45:00,34.27,34.3,34.27,34.29,60000.0,20.5022,20.5202,20.5022,20.5142,60000.0
2009-12-18 11:50:00,34.29,34.31,34.27,34.27,38000.0,20.5142,20.5262,20.5022,20.5022,38000.0
2009-12-18 11:55:00,34.27,34.27,34.22,34.23,53800.0,20.5022,20.5022,20.4723,20.4783,53800.0
2009-12-18 12:00:00,34.23,34.26,34.23,34.25,43600.0,20.4783,20.4963,20.4783,20.4903,43600.0
2009-12-18 12:05:00,34.25,34.29,34.24,34.27,71000.0,20.4903,20.5142,20.4843,20.5022,71000.0
2009-12-18 12:10:00,34.27,34.32,34.27,34.3,47000.0,20.5022,20.5322,20.5022,20.5202,47000.0
2009-12-18 12:15:00,34.3,34.34,34.27,34.28,47600.0,20.5202,20.5441,20.5022,20.5082,47600.0
2009-12-18 12:20:00,34.27,34.28,34.26,34.27,44000.0,20.5022,20.5082,20.4963,20.5022,44000.0
2009-12-18 12:25:00,34.27,34.27,34.2,34.2,113800.0,20.5022,20.5022,20.4604,20.4604,113800.0
2009-12-18 12:30:00,34.2,34.2,34.18,34.18,85000.0,20.4604,20.4604,20.4484,20.4484,85000.0
2009-12-18 12:35:00,34.18,34.19,34.13,34.13,77000.0,20.4484,20.4544,20.4185,20.4185,77000.0
2009-12-18 12:40:00,34.13,34.15,34.09,34.14,78800.0,20.4185,20.4305,20.3946,20.4245,78800.0
2009-12-18 12:45:00,34.14,34.16,34.1,34.1,45000.0,20.4245,20.4364,20.4005,20.4005,45000.0
2009-12-18 12:50:00,34.1,34.1,34.06,34.08,99600.0,20.4005,20.4005,20.3766,20.3886,99600.0
2009-12-18 12:55:00,34.08,34.1,34.07,34.1,29400.0,20.3886,20.4005,20.3826,20.4005,29400.0
2009-12-18 13:00:00,34.1,34.1,34.05,34.08,109800.0,20.4005,20.4005,20.3706,20.3886,109800.0
2009-12-18 13:05:00,34.08,34.17,34.08,34.17,52000.0,20.3886,20.4424,20.3886,20.4424,52000.0
2009-12-18 13:10:00,34.18,34.24,34.17,34.24,63200.0,20.4484,20.4843,20.4424,20.4843,63200.0
2009-12-18 13:15:00,34.24,34.26,34.2,34.23,53000.0,20.4843,20.4963,20.4604,20.4783,53000.0
2009-12-18 13:20:00,34.22,34.23,34.18,34.21,36000.0,20.4723,20.4783,20.4484,20.4664,36000.0
2009-12-18 13:25:00,34.21,34.29,34.21,34.26,62800.0,20.4664,20.5142,20.4664,20.4963,62800.0
2009-12-18 13:30:00,34.26,34.26,34.21,34.22,31800.0,20.4963,20.4963,20.4664,20.4723,31800.0
2009-12-18 13:35:00,34.21,34.23,34.21,34.21,26400.0,20.4664,20.4783,20.4664,20.4664,26400.0
2009-12-18 13:40:00,34.21,34.23,34.21,34.22,11600.0,20.4664,20.4783,20.4664,20.4723,11600.0
2009-12-18 13:45:00,34.22,34.22,34.21,34.21,13600.0,20.4723,20.4723,20.4664,20.4664,13600.0
2009-12-18 13:50:00,34.21,34.21,34.18,34.19,36600.0,20.4664,20.4664,20.4484,20.4544,36600.0
2009-12-18 13:55:00,34.2,34.22,34.18,34.19,26800.0,20.4604,20.4723,20.4484,20.4544,26800.0
2009-12-18 14:00:00,34.19,34.2,34.16,34.17,32600.0,20.4544,20.4604,20.4364,20.4424,32600.0
2009-12-18 14:05:00,34.17,34.2,34.17,34.2,53600.0,20.4424,20.4604,20.4424,20.4604,53600.0
2009-12-18 14:10:00,34.2,34.2,34.17,34.17,40200.0,20.4604,20.4604,20.4424,20.4424,40200.0
2009-12-18 14:15:00,34.16,34.18,34.16,34.18,21200.0,20.4364,20.4484,20.4364,20.4484,21200.0
2009-12-18 14:20:00,34.18,34.2,34.18,34.18,17800.0,20.4484,20.4604,20.4484,20.4484,17800.0
2009-12-18 14:25:00,34.18,34.21,34.16,34.2,26400.0,20.4484,20.4664,20.4364,20.4604,26400.0
2009-12-18 14:30:00,34.2,34.2,34.18,34.18,30400.0,20.4604,20.4604,20.4484,20.4484,30400.0
2009-12-18 14:35:00,34.18,34.21,34.16,34.2,35600.0,20.4484,20.4664,20.4364,20.4604,35600.0
2009-12-18 14:40:00,34.21,34.23,34.21,34.23,26000.0,20.4664,20.4783,20.4664,20.4783,26000.0
2009-12-18 14:45:00,34.22,34.23,34.18,34.18,32200.0,20.4723,20.4783,20.4484,20.4484,32200.0
2009-12-18 14:50:00,34.18,34.2,34.17,34.2,30400.0,20.4484,20.4604,20.4424,20.4604,30400.0
2009-12-18 14:55:00,34.2,34.24,34.19,34.23,37200.0,20.4604,20.4843,20.4544,20.4783,37200.0
2009-12-18 15:00:00,34.22,34.23,34.21,34.23,47400.0,20.4723,20.4783,20.4664,20.4783,47400.0
2009-12-18 15:05:00,34.22,34.24,34.19,34.2,50000.0,20.4723,20.4843,20.4544,20.4604,50000.0
2009-12-18 15:10:00,34.2,34.2,34.17,34.17,65200.0,20.4604,20.4604,20.4424,20.4424,65200.0
2009-12-18 15:15:00,34.17,34.18,34.16,34.16,47400.0,20.4424,20.4484,20.4364,20.4364,47400.0
2009-12-18 15:20:00,34.16,34.16,34.12,34.12,69000.0,20.4364,20.4364,20.4125,20.4125,69000.0
2009-12-18 15:25:00,34.12,34.17,34.11,34.17,100400.0,20.4125,20.4424,20.4065,20.4424,100400.0
2009-12-18 15:30:00,34.17,34.22,34.15,34.22,81000.0,20.4424,20.4723,20.4305,20.4723,81000.0
2009-12-18 15:35:00,34.22,34.23,34.2,34.22,82400.0,20.4723,20.4783,20.4604,20.4723,82400.0
2009-12-18 15:40:00,34.22,34.26,34.22,34.24,168800.0,20.4723,20.4963,20.4723,20.4843,168800.0
2009-12-18 15:45:00,34.25,34.33,34.25,34.33,96800.0,20.4903,20.5381,20.4903,20.5381,96800.0
2009-12-18 15:50:00,34.33,34.48,34.32,34.46,380600.0,20.5381,20.6279,20.5322,20.6159,380600.0
2009-12-18 15:55:00,34.47,34.48,34.43,34.47,445400.0,20.6219,20.6279,20.598,20.6219,445400.0
2009-12-21 09:30:00,34.65,34.65,34.52,34.6,92200.0,20.7296,20.7296,20.6518,20.6997,92200.0
2009-12-21 09:35:00,34.59,34.6,34.54,34.56,98400.0,20.6937,20.6997,20.6638,20.6757,98400.0
2009-12-21 09:40:00,34.56,34.59,34.54,34.57,55200.0,20.6757,20.6937,20.6638,20.6817,55200.0
2009-12-21 09:45:00,34.57,34.62,34.55,34.55,34000.0,20.6817,20.7116,20.6698,20.6698,34000.0
2009-12-21 09:50:00,34.55,34.58,34.55,34.55,37600.0,20.6698,20.6877,20.6698,20.6698,37600.0
2009-12-21 09:55:00,34.55,34.6,34.51,34.6,69200.0,20.6698,20.6997,20.6458,20.6997,69200.0
2009-12-21 10:00:00,34.6,34.73,34.6,34.72,84000.0,20.6997,20.7774,20.6997,20.7715,84000.0
2009-12-21 10:05:00,34.72,34.73,34.69,34.69,50800.0,20.7715,20.7774,20.7535,20.7535,50800.0
2009-12-21 10:10:00,34.69,34.71,34.63,34.63,85800.0,20.7535,20.7655,20.7176,20.7176,85800.0
2009-12-21 10:15:00,34.63,34.71,34.61,34.7,143400.0,20.7176,20.7655,20.7057,20.7595,143400.0
2009-12-21 10:20:00,34.7,34.71,34.69,34.71,27400.0,20.7595,20.7655,20.7535,20.7655,27400.0
2009-12-21 10:25:00,34.71,34.72,34.68,34.68,46200.0,20.7655,20.7715,20.7475,20.7475,46200.0
2009-12-21 10:30:00,34.68,34.7,34.66,34.68,36200.0,20.7475,20.7595,20.7356,20.7475,36200.0
2009-12-21 10:35:00,34.67,34.68,34.65,34.66,29000.0,20.7415,20.7475,20.7296,20.7356,29000.0
2009-12-21 10:40:00,34.66,34.68,34.65,34.66,36200.0,20.7356,20.7475,20.7296,20.7356,36200.0
2009-12-21 10:45:00,34.67,34.69,34.63,34.65,56600.0,20.7415,20.7535,20.7176,20.7296,56600.0
2009-12-21 10:50:00,34.65,34.68,34.64,34.66,38800.0,20.7296,20.7475,20.7236,20.7356,38800.0
2009-12-21 10:55:00,34.66,34.67,34.64,34.65,26600.0,20.7356,20.7415,20.7236,20.7296,26600.0
2009-12-21 11:00:00,34.65,34.66,34.63,34.63,30800.0,20.7296,20.7356,20.7176,20.7176,30800.0
2009-12-21 11:05:00,34.63,34.66,34.62,34.64,36400.0,20.7176,20.7356,20.7116,20.7236,36400.0
2009-12-21 11:10:00,34.63,34.65,34.63,34.64,28200.0,20.7176,20.7296,20.7176,20.7236,28200.0
2009-12-21 11:15:00,34.65,34.65,34.62,34.62,27000.0,20.7296,20.7296,20.7116,20.7116,27000.0
2009-12-21 11:20:00,34.63,34.63,34.63,34.63,17400.0,20.7176,20.7176,20.7176,20.7176,17400.0
2009-12-21 11:25:00,34.63,34.66,34.63,34.66,34600.0,20.7176,20.7356,20.7176,20.7356,34600.0
2009-12-21 11:30:00,34.65,34.69,34.65,34.69,71600.0,20.7296,20.7535,20.7296,20.7535,71600.0
2009-12-21 11:35:00,34.67,34.74,34.67,34.73,59800.0,20.7415,20.7834,20.7415,20.7774,59800.0
2009-12-21 11:40:00,34.74,34.74,34.72,34.74,27600.0,20.7834,20.7834,20.7715,20.7834,27600.0
2009-12-21 11:45:00,34.74,34.75,34.73,34.73,36600.0,20.7834,20.7894,20.7774,20.7774,36600.0
2009-12-21 11:50:00,34.73,34.74,34.72,34.72,41800.0,20.7774,20.7834,20.7715,20.7715,41800.0
2009-12-21 11:55:00,34.72,34.75,34.72,34.73,58400.0,20.7715,20.7894,20.7715,20.7774,58400.0
2009-12-21 12:00:00,34.73,34.74,34.72,34.72,41400.0,20.7774,20.7834,20.7715,20.7715,41400.0
2009-12-21 12:05:00,34.73,34.75,34.72,34.74,32400.0,20.7774,20.7894,20.7715,20.7834,32400.0
2009-12-21 12:10:00,34.75,34.75,34.74,34.75,22400.0,20.7894,20.7894,20.7834,20.7894,22400.0
2009-12-21 12:15:00,34.75,34.82,34.75,34.82,93200.0,20.7894,20.8313,20.7894,20.8313,93200.0
2009-12-21 12:20:00,34.82,34.83,34.8,34.82,29400.0,20.8313,20.8373,20.8193,20.8313,29400.0
2009-12-21 12:25:00,34.82,34.86,34.82,34.85,35000.0,20.8313,20.8552,20.8313,20.8492,35000.0
2009-12-21 12:30:00,34.85,34.85,34.8,34.83,42000.0,20.8492,20.8492,20.8193,20.8373,42000.0
2009-12-21 12:35:00,34.83,34.87,34.83,34.85,45400.0,20.8373,20.8612,20.8373,20.8492,45400.0
2009-12-21 12:40:00,34.85,34.88,34.85,34.88,32200.0,20.8492,20.8672,20.8492,20.8672,32200.0
2009-12-21 12:45:00,34.88,34.88,34.84,34.87,37800.0,20.8672,20.8672,20.8433,20.8612,37800.0
2009-12-21 12:50:00,34.87,34.87,34.83,34.83,50800.0,20.8612,20.8612,20.8373,20.8373,50800.0
2009-12-21 12:55:00,34.83,34.85,34.82,34.85,45200.0,20.8373,20.8492,20.8313,20.8492,45200.0
2009-12-21 13:00:00,34.84,34.85,34.83,34.85,26400.0,20.8433,20.8492,20.8373,20.8492,26400.0
2009-12-21 13:05:00,34.85,34.87,34.85,34.87,17800.0,20.8492,20.8612,20.8492,20.8612,17800.0
2009-12-21 13:10:00,34.87,34.87,34.84,34.84,38400.0,20.8612,20.8612,20.8433,20.8433,38400.0
2009-12-21 13:15:00,34.84,34.85,34.82,34.85,29400.0,20.8433,20.8492,20.8313,20.8492,29400.0
2009-12-21 13:20:00,34.84,34.85,34.82,34.82,50600.0,20.8433,20.8492,20.8313,20.8313,50600.0
2009-12-21 13:25:00,34.82,34.82,34.77,34.81,95600.0,20.8313,20.8313,20.8014,20.8253,95600.0
2009-12-21 13:30:00,34.82,34.83,34.81,34.83,18600.0,20.8313,20.8373,20.8253,20.8373,18600.0
2009-12-21 13:35:00,34.83,34.84,34.82,34.83,16800.0,20.8373,20.8433,20.8313,20.8373,16800.0
2009-12-21 13:40:00,34.83,34.83,34.79,34.81,24800.0,20.8373,20.8373,20.8133,20.8253,24800.0
2009-12-21 13:45:00,34.81,34.83,34.8,34.83,22000.0,20.8253,20.8373,20.8193,20.8373,22000.0
2009-12-21 13:50:00,34.83,34.84,34.8,34.83,50800.0,20.8373,20.8433,20.8193,20.8373,50800.0
2009-12-21 13:55:00,34.83,34.85,34.82,34.82,44800.0,20.8373,20.8492,20.8313,20.8313,44800.0
2009-12-21 14:00:00,34.83,34.83,34.81,34.81,33600.0,20.8373,20.8373,20.8253,20.8253,33600.0
2009-12-21 14:05:00,34.81,34.84,34.81,34.84,20200.0,20.8253,20.8433,20.8253,20.8433,20200.0
2009-12-21 14:10:00,34.84,34.85,34.83,34.85,25200.0,20.8433,20.8492,20.8373,20.8492,25200.0
2009-12-21 14:15:00,34.84,34.88,34.84,34.87,35400.0,20.8433,20.8672,20.8433,20.8612,35400.0
2009-12-21 14:20:00,34.87,34.89,34.87,34.88,56400.0,20.8612,20.8732,20.8612,20.8672,56400.0
2009-12-21 14:25:00,34.88,34.91,34.88,34.89,44200.0,20.8672,20.8851,20.8672,20.8732,44200.0
2009-12-21 14:30:00,34.9,34.91,34.88,34.9,35400.0,20.8791,20.8851,20.8672,20.8791,35400.0
2009-12-21 14:35:00,34.89,34.91,34.89,34.91,48000.0,20.8732,20.8851,20.8732,20.8851,48000.0
2009-12-21 14:40:00,34.9,34.91,34.88,34.9,27200.0,20.8791,20.8851,20.8672,20.8791,27200.0
2009-12-21 14:45:00,34.9,34.91,34.88,34.89,31800.0,20.8791,20.8851,20.8672,20.8732,31800.0
2009-12-21 14:50:00,34.9,34.9,34.84,34.84,59200.0,20.8791,20.8791,20.8433,20.8433,59200.0
2009-12-21 14:55:00,34.84,34.84,34.78,34.83,80800.0,20.8433,20.8433,20.8074,20.8373,80800.0
2009-12-21 15:00:00,34.83,34.84,34.82,34.82,27800.0,20.8373,20.8433,20.8313,20.8313,27800.0
2009-12-21 15:05:00,34.83,34.84,34.79,34.8,39200.0,20.8373,20.8433,20.8133,20.8193,39200.0
2009-12-21 15:10:00,34.79,34.81,34.79,34.8,43000.0,20.8133,20.8253,20.8133,20.8193,43000.0
2009-12-21 15:15:00,34.8,34.82,34.79,34.82,68400.0,20.8193,20.8313,20.8133,20.8313,68400.0
2009-12-21 15:20:00,34.82,34.84,34.81,34.82,51800.0,20.8313,20.8433,20.8253,20.8313,51800.0
2009-12-21 15:25:00,34.82,34.82,34.78,34.8,47200.0,20.8313,20.8313,20.8074,20.8193,47200.0
2009-12-21 15:30:00,34.8,34.81,34.79,34.8,134800.0,20.8193,20.8253,20.8133,20.8193,134800.0
2009-12-21 15:35:00,34.8,34.82,34.8,34.81,118200.0,20.8193,20.8313,20.8193,20.8253,118200.0
2009-12-21 15:40:00,34.82,34.84,34.81,34.82,95600.0,20.8313,20.8433,20.8253,20.8313,95600.0
2009-12-21 15:45:00,34.82,34.83,34.81,34.81,111600.0,20.8313,20.8373,20.8253,20.8253,111600.0
2009-12-21 15:50:00,34.82,34.82,34.75,34.8,146200.0,20.8313,20.8313,20.7894,20.8193,146200.0
2009-12-21 15:55:00,34.8,34.82,34.78,34.81,145400.0,20.8193,20.8313,20.8074,20.8253,145400.0
2009-12-22 09:30:00,34.88,34.94,34.88,34.88,85800.0,20.8672,20.9031,20.8672,20.8672,85800.0
2009-12-22 09:35:00,34.9,34.93,34.84,34.93,50200.0,20.8791,20.8971,20.8433,20.8971,50200.0
2009-12-22 09:40:00,34.93,34.94,34.91,34.92,48200.0,20.8971,20.9031,20.8851,20.8911,48200.0
2009-12-22 09:45:00,34.92,34.94,34.91,34.94,30600.0,20.8911,20.9031,20.8851,20.9031,30600.0
2009-12-22 09:50:00,34.94,34.96,34.93,34.96,43400.0,20.9031,20.915,20.8971,20.915,43400.0
2009-12-22 09:55:00,34.95,34.98,34.95,34.97,137600.0,20.9091,20.927,20.9091,20.921,137600.0
2009-12-22 10:00:00,34.97,35.0,34.95,34.99,614400.0,20.921,20.939,20.9091,20.933,614400.0
2009-12-22 10:05:00,34.99,35.01,34.93,34.98,909800.0,20.933,20.945,20.8971,20.927,909800.0
2009-12-22 10:10:00,34.97,35.04,34.96,35.02,77400.0,20.921,20.9629,20.915,20.9509,77400.0
2009-12-22 10:15:00,35.02,35.06,34.98,34.99,72200.0,20.9509,20.9749,20.927,20.933,72200.0
2009-12-22 10:20:00,34.99,35.02,34.95,34.97,51600.0,20.933,20.9509,20.9091,20.921,51600.0
2009-12-22 10:25:00,34.97,35.04,34.97,35.02,38600.0,20.921,20.9629,20.921,20.9509,38600.0
2009-12-22 10:30:00,35.02,35.07,35.02,35.07,25600.0,20.9509,20.9809,20.9509,20.9809,25600.0
2009-12-22 10:35:00,35.08,35.14,35.07,35.14,58200.0,20.9868,21.0227,20.9809,21.0227,58200.0
2009-12-22 10:40:00,35.14,35.17,35.13,35.16,100800.0,21.0227,21.0407,21.0167,21.0347,100800.0
2009-12-22 10:45:00,35.17,35.21,35.16,35.18,92200.0,21.0407,21.0646,21.0347,21.0467,92200.0
2009-12-22 10:50:00,35.19,35.22,35.18,35.2,73600.0,21.0526,21.0706,21.0467,21.0586,73600.0
2009-12-22 10:55:00,35.2,35.2,35.0,35.18,58200.0,21.0586,21.0586,20.939,21.0467,58200.0
2009-12-22 11:00:00,35.18,35.18,35.13,35.16,80800.0,21.0467,21.0467,21.0167,21.0347,80800.0
2009-12-22 11:05:00,35.16,35.16,35.14,35.16,40000.0,21.0347,21.0347,21.0227,21.0347,40000.0
2009-12-22 11:10:00,35.15,35.16,35.1,35.11,82800.0,21.0287,21.0347,20.9988,21.0048,82800.0
2009-12-22 11:15:00,35.1,35.11,35.1,35.1,70400.0,20.9988,21.0048,20.9988,20.9988,70400.0
2009-12-22 11:20:00,35.1,35.12,35.09,35.11,74400.0,20.9988,21.0108,20.9928,21.0048,74400.0
2009-12-22 11:25:00,35.1,35.11,35.08,35.1,41200.0,20.9988,21.0048,20.9868,20.9988,41200.0
2009-12-22 11:30:00,35.09,35.1,35.05,35.07,68800.0,20.9928,20.9988,20.9689,20.9809,68800.0
2009-12-22 11:35:00,35.08,35.08,35.07,35.07,47000.0,20.9868,20.9868,20.9809,20.9809,47000.0
2009-12-22 11:40:00,35.07,35.08,35.06,35.07,44600.0,20.9809,20.9868,20.9749,20.9809,44600.0
2009-12-22 11:45:00,35.07,35.13,35.07,35.13,68400.0,20.9809,21.0167,20.9809,21.0167,68400.0
2009-12-22 11:50:00,35.13,35.17,35.12,35.16,27800.0,21.0167,21.0407,21.0108,21.0347,27800.0
2009-12-22 11:55:00,35.17,35.18,35.16,35.18,36000.0,21.0407,21.0467,21.0347,21.0467,36000.0
2009-12-22 12:00:00,35.19,35.2,35.16,35.19,28800.0,21.0526,21.0586,21.0347,21.0526,28800.0
2009-12-22 12:05:00,35.2,35.22,35.19,35.22,39000.0,21.0586,21.0706,21.0526,21.0706,39000.0
2009-12-22 12:10:00,35.22,35.23,35.19,35.19,44200.0,21.0706,21.0766,21.0526,21.0526,44200.0
2009-12-22 12:15:00,35.19,35.22,35.18,35.22,57600.0,21.0526,21.0706,21.0467,21.0706,57600.0
2009-12-22 12:20:00,35.21,35.24,35.2,35.24,54000.0,21.0646,21.0826,21.0586,21.0826,54000.0
2009-12-22 12:25:00,35.24,35.25,35.23,35.24,138400.0,21.0826,21.0885,21.0766,21.0826,138400.0
2009-12-22 12:30:00,35.24,35.3,35.23,35.3,156200.0,21.0826,21.1185,21.0766,21.1185,156200.0
2009-12-22 12:35:00,35.3,35.37,35.28,35.35,66400.0,21.1185,21.1603,21.1065,21.1484,66400.0
2009-12-22 12:40:00,35.36,35.37,35.34,35.35,40200.0,21.1543,21.1603,21.1424,21.1484,40200.0
2009-12-22 12:45:00,35.36,35.38,35.33,35.38,91800.0,21.1543,21.1663,21.1364,21.1663,91800.0
2009-12-22 12:50:00,35.38,35.38,35.32,35.34,94600.0,21.1663,21.1663,21.1304,21.1424,94600.0
2009-12-22 12:55:00,35.34,35.35,35.31,35.32,55200.0,21.1424,21.1484,21.1244,21.1304,55200.0
2009-12-22 13:00:00,35.32,35.33,35.29,35.32,58400.0,21.1304,21.1364,21.1125,21.1304,58400.0
2009-12-22 13:05:00,35.33,35.33,35.3,35.32,32800.0,21.1364,21.1364,21.1185,21.1304,32800.0
2009-12-22 13:10:00,35.32,35.41,35.32,35.37,99600.0,21.1304,21.1843,21.1304,21.1603,99600.0
2009-12-22 13:15:00,35.37,35.42,35.37,35.42,50600.0,21.1603,21.1902,21.1603,21.1902,50600.0
2009-12-22 13:20:00,35.42,35.44,35.4,35.42,84200.0,21.1902,21.2022,21.1783,21.1902,84200.0
2009-12-22 13:25:00,35.42,35.43,35.42,35.43,47600.0,21.1902,21.1962,21.1902,21.1962,47600.0
2009-12-22 13:30:00,35.43,35.46,35.42,35.46,50400.0,21.1962,21.2142,21.1902,21.2142,50400.0
2009-12-22 13:35:00,35.46,35.47,35.42,35.44,62600.0,21.2142,21.2202,21.1902,21.2022,62600.0
2009-12-22 13:40:00,35.44,35.45,35.42,35.44,50600.0,21.2022,21.2082,21.1902,21.2022,50600.0
2009-12-22 13:45:00,35.44,35.44,35.38,35.42,76400.0,21.2022,21.2022,21.1663,21.1902,76400.0
2009-12-22 13:50:00,35.42,35.47,35.42,35.46,71800.0,21.1902,21.2202,21.1902,21.2142,71800.0
2009-12-22 13:55:00,35.46,35.47,35.43,35.43,54600.0,21.2142,21.2202,21.1962,21.1962,54600.0
2009-12-22 14:00:00,35.44,35.46,35.41,35.41,62000.0,21.2022,21.2142,21.1843,21.1843,62000.0
2009-12-22 14:05:00,35.41,35.42,35.41,35.41,35800.0,21.1843,21.1902,21.1843,21.1843,35800.0
2009-12-22 14:10:00,35.41,35.44,35.41,35.44,28600.0,21.1843,21.2022,21.1843,21.2022,28600.0
2009-12-22 14:15:00,35.44,35.47,35.44,35.47,33400.0,21.2022,21.2202,21.2022,21.2202,33400.0
2009-12-22 14:20:00,35.47,35.48,35.46,35.47,74000.0,21.2202,21.2261,21.2142,21.2202,74000.0
2009-12-22 14:25:00,35.47,35.49,35.47,35.49,45000.0,21.2202,21.2321,21.2202,21.2321,45000.0
2009-12-22 14:30:00,35.49,35.49,35.47,35.48,48600.0,21.2321,21.2321,21.2202,21.2261,48600.0
2009-12-22 14:35:00,35.49,35.49,35.46,35.48,49800.0,21.2321,21.2321,21.2142,21.2261,49800.0
2009-12-22 14:40:00,35.49,35.49,35.48,35.49,47600.0,21.2321,21.2321,21.2261,21.2321,47600.0
2009-12-22 14:45:00,35.49,35.49,35.48,35.49,35600.0,21.2321,21.2321,21.2261,21.2321,35600.0
2009-12-22 14:50:00,35.49,35.49,35.41,35.43,181000.0,21.2321,21.2321,21.1843,21.1962,181000.0
2009-12-22 14:55:00,35.43,35.47,35.42,35.46,47400.0,21.1962,21.2202,21.1902,21.2142,47400.0
2009-12-22 15:00:00,35.47,35.47,35.43,35.44,79000.0,21.2202,21.2202,21.1962,21.2022,79000.0
2009-12-22 15:05:00,35.44,35.44,35.41,35.42,63000.0,21.2022,21.2022,21.1843,21.1902,63000.0
2009-12-22 15:10:00,35.42,35.42,35.37,35.38,118200.0,21.1902,21.1902,21.1603,21.1663,118200.0
2009-12-22 15:15:00,35.38,35.45,35.38,35.44,51200.0,21.1663,21.2082,21.1663,21.2022,51200.0
2009-12-22 15:20:00,35.44,35.44,35.39,35.43,48200.0,21.2022,21.2022,21.1723,21.1962,48200.0
2009-12-22 15:25:00,35.43,35.44,35.42,35.44,52800.0,21.1962,21.2022,21.1902,21.2022,52800.0
2009-12-22 15:30:00,35.44,35.45,35.43,35.44,109400.0,21.2022,21.2082,21.1962,21.2022,109400.0
2009-12-22 15:35:00,35.44,35.49,35.44,35.49,105200.0,21.2022,21.2321,21.2022,21.2321,105200.0
2009-12-22 15:40:00,35.49,35.49,35.46,35.48,137000.0,21.2321,21.2321,21.2142,21.2261,137000.0
2009-12-22 15:45:00,35.48,35.49,35.42,35.43,229600.0,21.2261,21.2321,21.1902,21.1962,229600.0
2009-12-22 15:50:00,35.43,35.43,35.38,35.38,205000.0,21.1962,21.1962,21.1663,21.1663,205000.0
2009-12-22 15:55:00,35.38,35.46,35.37,35.45,342000.0,21.1663,21.2142,21.1603,21.2082,342000.0
2009-12-23 09:30:00,35.35,35.45,35.31,35.41,136200.0,21.1484,21.2082,21.1244,21.1843,136200.0
2009-12-23 09:35:00,35.42,35.47,35.4,35.46,36400.0,21.1902,21.2202,21.1783,21.2142,36400.0
2009-12-23 09:40:00,35.46,35.48,35.43,35.43,46600.0,21.2142,21.2261,21.1962,21.1962,46600.0
2009-12-23 09:45:00,35.43,35.44,35.41,35.42,49600.0,21.1962,21.2022,21.1843,21.1902,49600.0
2009-12-23 09:50:00,35.42,35.46,35.39,35.46,73000.0,21.1902,21.2142,21.1723,21.2142,73000.0
2009-12-23 09:55:00,35.46,35.47,35.43,35.46,43800.0,21.2142,21.2202,21.1962,21.2142,43800.0
2009-12-23 10:00:00,35.45,35.47,35.41,35.47,63400.0,21.2082,21.2202,21.1843,21.2202,63400.0
2009-12-23 10:05:00,35.47,35.47,35.43,35.43,31400.0,21.2202,21.2202,21.1962,21.1962,31400.0
2009-12-23 10:10:00,35.43,35.45,35.42,35.43,36200.0,21.1962,21.2082,21.1902,21.1962,36200.0
2009-12-23 10:15:00,35.44,35.44,35.42,35.42,22400.0,21.2022,21.2022,21.1902,21.1902,22400.0
2009-12-23 10:20:00,35.42,35.43,35.42,35.42,25400.0,21.1902,21.1962,21.1902,21.1902,25400.0
2009-12-23 10:25:00,35.42,35.43,35.38,35.43,27000.0,21.1902,21.1962,21.1663,21.1962,27000.0
2009-12-23 10:30:00,35.43,35.43,35.41,35.42,29400.0,21.1962,21.1962,21.1843,21.1902,29400.0
2009-12-23 10:35:00,35.42,35.42,35.4,35.41,21400.0,21.1902,21.1902,21.1783,21.1843,21400.0
2009-12-23 10:40:00,35.41,35.42,35.4,35.42,14200.0,21.1843,21.1902,21.1783,21.1902,14200.0
2009-12-23 10:45:00,35.42,35.43,35.4,35.41,51800.0,21.1902,21.1962,21.1783,21.1843,51800.0
2009-12-23 10:50:00,35.4,35.4,35.38,35.4,16400.0,21.1783,21.1783,21.1663,21.1783,16400.0
2009-12-23 10:55:00,35.4,35.42,35.4,35.4,41800.0,21.1783,21.1902,21.1783,21.1783,41800.0
2009-12-23 11:00:00,35.41,35.41,35.38,35.4,23200.0,21.1843,21.1843,21.1663,21.1783,23200.0
2009-12-23 11:05:00,35.4,35.4,35.37,35.37,40000.0,21.1783,21.1783,21.1603,21.1603,40000.0
2009-12-23 11:10:00,35.37,35.38,35.37,35.38,41600.0,21.1603,21.1663,21.1603,21.1663,41600.0
2009-12-23 11:15:00,35.38,35.4,35.38,35.4,18600.0,21.1663,21.1783,21.1663,21.1783,18600.0
2009-12-23 11:20:00,35.38,35.42,35.37,35.38,45600.0,21.1663,21.1902,21.1603,21.1663,45600.0
2009-12-23 11:25:00,35.38,35.4,35.36,35.39,26000.0,21.1663,21.1783,21.1543,21.1723,26000.0
2009-12-23 11:30:00,35.4,35.43,35.38,35.43,35400.0,21.1783,21.1962,21.1663,21.1962,35400.0
2009-12-23 11:35:00,35.42,35.46,35.42,35.46,26000.0,21.1902,21.2142,21.1902,21.2142,26000.0
2009-12-23 11:40:00,35.46,35.48,35.44,35.44,39200.0,21.2142,21.2261,21.2022,21.2022,39200.0
2009-12-23 11:45:00,35.44,35.45,35.44,35.44,25600.0,21.2022,21.2082,21.2022,21.2022,25600.0
2009-12-23 11:50:00,35.45,35.47,35.45,35.47,19000.0,21.2082,21.2202,21.2082,21.2202,19000.0
2009-12-23 11:55:00,35.47,35.47,35.44,35.44,35200.0,21.2202,21.2202,21.2022,21.2022,35200.0
2009-12-23 12:00:00,35.44,35.44,35.38,35.38,72400.0,21.2022,21.2022,21.1663,21.1663,72400.0
2009-12-23 12:05:00,35.38,35.4,35.38,35.4,18600.0,21.1663,21.1783,21.1663,21.1783,18600.0
2009-12-23 12:10:00,35.4,35.4,35.38,35.4,20000.0,21.1783,21.1783,21.1663,21.1783,20000.0
2009-12-23 12:15:00,35.4,35.4,35.4,35.4,10800.0,21.1783,21.1783,21.1783,21.1783,10800.0
2009-12-23 12:20:00,35.4,35.41,35.4,35.4,19000.0,21.1783,21.1843,21.1783,21.1783,19000.0
2009-12-23 12:25:00,35.4,35.4,35.38,35.39,17000.0,21.1783,21.1783,21.1663,21.1723,17000.0
2009-12-23 12:30:00,35.39,35.4,35.38,35.38,60800.0,21.1723,21.1783,21.1663,21.1663,60800.0
2009-12-23 12:35:00,35.38,35.38,35.38,35.38,17800.0,21.1663,21.1663,21.1663,21.1663,17800.0
2009-12-23 12:40:00,35.38,35.38,35.37,35.37,26800.0,21.1663,21.1663,21.1603,21.1603,26800.0
2009-12-23 12:45:00,35.37,35.37,35.35,35.35,38800.0,21.1603,21.1603,21.1484,21.1484,38800.0
2009-12-23 12:50:00,35.35,35.37,35.35,35.35,48800.0,21.1484,21.1603,21.1484,21.1484,48800.0
2009-12-23 12:55:00,35.35,35.38,35.35,35.37,21600.0,21.1484,21.1663,21.1484,21.1603,21600.0
2009-12-23 13:00:00,35.38,35.38,35.36,35.38,39000.0,21.1663,21.1663,21.1543,21.1663,39000.0
2009-12-23 13:05:00,35.38,35.41,35.38,35.41,20200.0,21.1663,21.1843,21.1663,21.1843,20200.0
2009-12-23 13:10:00,35.41,35.43,35.4,35.43,17800.0,21.1843,21.1962,21.1783,21.1962,17800.0
2009-12-23 13:15:00,35.43,35.45,35.43,35.45,19800.0,21.1962,21.2082,21.1962,21.2082,19800.0
2009-12-23 13:20:00,35.46,35.46,35.45,35.45,17200.0,21.2142,21.2142,21.2082,21.2082,17200.0
2009-12-23 13:25:00,35.45,35.46,35.43,35.43,18600.0,21.2082,21.2142,21.1962,21.1962,18600.0
2009-12-23 13:30:00,35.43,35.44,35.43,35.44,16400.0,21.1962,21.2022,21.1962,21.2022,16400.0
2009-12-23 13:35:00,35.44,35.44,35.43,35.44,22600.0,21.2022,21.2022,21.1962,21.2022,22600.0
2009-12-23 13:40:00,35.44,35.45,35.43,35.45,15600.0,21.2022,21.2082,21.1962,21.2082,15600.0
2009-12-23 13:45:00,35.45,35.47,35.45,35.47,28600.0,21.2082,21.2202,21.2082,21.2202,28600.0
2009-12-23 13:50:00,35.47,35.48,35.47,35.47,28000.0,21.2202,21.2261,21.2202,21.2202,28000.0
2009-12-23 13:55:00,35.47,35.48,35.47,35.48,17800.0,21.2202,21.2261,21.2202,21.2261,17800.0
2009-12-23 14:00:00,35.48,35.49,35.47,35.47,31600.0,21.2261,21.2321,21.2202,21.2202,31600.0
2009-12-23 14:05:00,35.47,35.47,35.45,35.45,28400.0,21.2202,21.2202,21.2082,21.2082,28400.0
2009-12-23 14:10:00,35.45,35.46,35.44,35.44,52600.0,21.2082,21.2142,21.2022,21.2022,52600.0
2009-12-23 14:15:00,35.44,35.45,35.43,35.45,19600.0,21.2022,21.2082,21.1962,21.2082,19600.0
2009-12-23 14:20:00,35.45,35.46,35.44,35.44,46400.0,21.2082,21.2142,21.2022,21.2022,46400.0
2009-12-23 14:25:00,35.44,35.45,35.43,35.44,11800.0,21.2022,21.2082,21.1962,21.2022,11800.0
2009-12-23 14:30:00,35.43,35.45,35.43,35.43,32600.0,21.1962,21.2082,21.1962,21.1962,32600.0
2009-12-23 14:35:00,35.43,35.46,35.42,35.44,26600.0,21.1962,21.2142,21.1902,21.2022,26600.0
2009-12-23 14:40:00,35.45,35.46,35.45,35.46,19600.0,21.2082,21.2142,21.2082,21.2142,19600.0
2009-12-23 14:45:00,35.46,35.48,35.46,35.47,26800.0,21.2142,21.2261,21.2142,21.2202,26800.0
2009-12-23 14:50:00,35.46,35.47,35.43,35.44,53000.0,21.2142,21.2202,21.1962,21.2022,53000.0
2009-12-23 14:55:00,35.44,35.45,35.43,35.43,26200.0,21.2022,21.2082,21.1962,21.1962,26200.0
2009-12-23 15:00:00,35.43,35.44,35.43,35.43,42400.0,21.1962,21.2022,21.1962,21.1962,42400.0
2009-12-23 15:05:00,35.43,35.44,35.42,35.43,26800.0,21.1962,21.2022,21.1902,21.1962,26800.0
2009-12-23 15:10:00,35.43,35.43,35.41,35.42,36400.0,21.1962,21.1962,21.1843,21.1902,36400.0
2009-12-23 15:15:00,35.42,35.45,35.41,35.45,26400.0,21.1902,21.2082,21.1843,21.2082,26400.0
2009-12-23 15:20:00,35.45,35.45,35.44,35.44,31600.0,21.2082,21.2082,21.2022,21.2022,31600.0
2009-12-23 15:25:00,35.44,35.45,35.43,35.43,18400.0,21.2022,21.2082,21.1962,21.1962,18400.0
2009-12-23 15:30:00,35.43,35.43,35.41,35.42,49000.0,21.1962,21.1962,21.1843,21.1902,49000.0
2009-12-23 15:35:00,35.42,35.43,35.42,35.43,29000.0,21.1902,21.1962,21.1902,21.1962,29000.0
2009-12-23 15:40:00,35.43,35.46,35.43,35.44,62600.0,21.1962,21.2142,21.1962,21.2022,62600.0
2009-12-23 15:45:00,35.44,35.44,35.43,35.44,26200.0,21.2022,21.2022,21.1962,21.2022,26200.0
2009-12-23 15:50:00,35.43,35.47,35.43,35.47,79000.0,21.1962,21.2202,21.1962,21.2202,79000.0
2009-12-23 15:55:00,35.47,35.48,35.44,35.45,126600.0,21.2202,21.2261,21.2022,21.2082,126600.0
2009-12-24 09:30:00,35.23,35.44,35.16,35.34,119200.0,21.0766,21.2022,21.0347,21.1424,119200.0
2009-12-24 09:35:00,35.34,35.43,35.33,35.36,53200.0,21.1424,21.1962,21.1364,21.1543,53200.0
2009-12-24 09:40:00,35.35,35.4,35.34,35.37,19600.0,21.1484,21.1783,21.1424,21.1603,19600.0
2009-12-24 09:45:00,35.38,35.38,35.36,35.37,14400.0,21.1663,21.1663,21.1543,21.1603,14400.0
2009-12-24 09:50:00,35.37,35.43,35.36,35.4,48800.0,21.1603,21.1962,21.1543,21.1783,48800.0
2009-12-24 09:55:00,35.4,35.46,35.4,35.45,17200.0,21.1783,21.2142,21.1783,21.2082,17200.0
2009-12-24 10:00:00,35.45,35.49,35.43,35.48,42200.0,21.2082,21.2321,21.1962,21.2261,42200.0
2009-12-24 10:05:00,35.48,35.48,35.45,35.48,21200.0,21.2261,21.2261,21.2082,21.2261,21200.0
2009-12-24 10:10:00,35.48,35.49,35.45,35.45,20000.0,21.2261,21.2321,21.2082,21.2082,20000.0
2009-12-24 10:15:00,35.46,35.46,35.45,35.46,16400.0,21.2142,21.2142,21.2082,21.2142,16400.0
2009-12-24 10:20:00,35.46,35.48,35.44,35.47,26800.0,21.2142,21.2261,21.2022,21.2202,26800.0
2009-12-24 10:25:00,35.47,35.49,35.46,35.46,24600.0,21.2202,21.2321,21.2142,21.2142,24600.0
2009-12-24 10:30:00,35.46,35.46,35.41,35.41,51000.0,21.2142,21.2142,21.1843,21.1843,51000.0
2009-12-24 10:35:00,35.41,35.42,35.4,35.41,13600.0,21.1843,21.1902,21.1783,21.1843,13600.0
2009-12-24 10:40:00,35.41,35.45,35.41,35.44,38200.0,21.1843,21.2082,21.1843,21.2022,38200.0
2009-12-24 10:45:00,35.44,35.44,35.43,35.44,15400.0,21.2022,21.2022,21.1962,21.2022,15400.0
2009-12-24 10:50:00,35.44,35.47,35.43,35.46,14200.0,21.2022,21.2202,21.1962,21.2142,14200.0
2009-12-24 10:55:00,35.47,35.48,35.47,35.48,18600.0,21.2202,21.2261,21.2202,21.2261,18600.0
2009-12-24 11:00:00,35.47,35.48,35.47,35.48,19400.0,21.2202,21.2261,21.2202,21.2261,19400.0
2009-12-24 11:05:00,35.47,35.49,35.47,35.48,24200.0,21.2202,21.2321,21.2202,21.2261,24200.0
2009-12-24 11:10:00,35.48,35.49,35.48,35.49,11400.0,21.2261,21.2321,21.2261,21.2321,11400.0
2009-12-24 11:15:00,35.49,35.49,35.47,35.48,27400.0,21.2321,21.2321,21.2202,21.2261,27400.0
2009-12-24 11:20:00,35.48,35.49,35.48,35.49,9400.0,21.2261,21.2321,21.2261,21.2321,9400.0
2009-12-24 11:25:00,35.49,35.5,35.49,35.49,21400.0,21.2321,21.2381,21.2321,21.2321,21400.0
2009-12-24 11:30:00,35.49,35.49,35.49,35.49,12400.0,21.2321,21.2321,21.2321,21.2321,12400.0
2009-12-24 11:35:00,35.49,35.5,35.49,35.49,26200.0,21.2321,21.2381,21.2321,21.2321,26200.0
2009-12-24 11:40:00,35.49,35.49,35.49,35.49,10200.0,21.2321,21.2321,21.2321,21.2321,10200.0
2009-12-24 11:45:00,35.49,35.49,35.49,35.49,22000.0,21.2321,21.2321,21.2321,21.2321,22000.0
2009-12-24 11:50:00,35.49,35.49,35.49,35.49,9800.0,21.2321,21.2321,21.2321,21.2321,9800.0
2009-12-24 11:55:00,35.49,35.49,35.49,35.49,13600.0,21.2321,21.2321,21.2321,21.2321,13600.0
2009-12-24 12:00:00,35.49,35.49,35.49,35.49,15200.0,21.2321,21.2321,21.2321,21.2321,15200.0
2009-12-24 12:05:00,35.49,35.49,35.48,35.49,9400.0,21.2321,21.2321,21.2261,21.2321,9400.0
2009-12-24 12:10:00,35.49,35.49,35.48,35.49,14200.0,21.2321,21.2321,21.2261,21.2321,14200.0
2009-12-24 12:15:00,35.49,35.49,35.48,35.49,17400.0,21.2321,21.2321,21.2261,21.2321,17400.0
2009-12-24 12:20:00,35.48,35.49,35.48,35.49,35200.0,21.2261,21.2321,21.2261,21.2321,35200.0
2009-12-24 12:25:00,35.49,35.49,35.49,35.49,28000.0,21.2321,21.2321,21.2321,21.2321,28000.0
2009-12-24 12:30:00,35.49,35.5,35.49,35.49,41800.0,21.2321,21.2381,21.2321,21.2321,41800.0
2009-12-24 12:35:00,35.5,35.5,35.49,35.5,20400.0,21.2381,21.2381,21.2321,21.2381,20400.0
2009-12-24 12:40:00,35.5,35.5,35.49,35.49,39400.0,21.2381,21.2381,21.2321,21.2321,39400.0
2009-12-24 12:45:00,35.49,35.5,35.49,35.5,33200.0,21.2321,21.2381,21.2321,21.2381,33200.0
2009-12-24 12:50:00,35.5,35.5,35.48,35.48,65400.0,21.2381,21.2381,21.2261,21.2261,65400.0
2009-12-24 12:55:00,35.48,35.5,35.47,35.5,125200.0,21.2261,21.2381,21.2202,21.2381,125200.0
2009-12-28 09:30:00,35.51,35.54,35.48,35.49,91600.0,21.2441,21.262,21.2261,21.2321,91600.0
2009-12-28 09:35:00,35.49,35.63,35.49,35.63,66000.0,21.2321,21.3159,21.2321,21.3159,66000.0
2009-12-28 09:40:00,35.62,35.63,35.6,35.62,20000.0,21.3099,21.3159,21.2979,21.3099,20000.0
2009-12-28 09:45:00,35.62,35.65,35.62,35.65,31400.0,21.3099,21.3278,21.3099,21.3278,31400.0
2009-12-28 09:50:00,35.65,35.7,35.63,35.69,43000.0,21.3278,21.3578,21.3159,21.3518,43000.0
2009-12-28 09:55:00,35.69,35.69,35.65,35.67,31000.0,21.3518,21.3518,21.3278,21.3398,31000.0
2009-12-28 10:00:00,35.67,35.68,35.63,35.65,54800.0,21.3398,21.3458,21.3159,21.3278,54800.0
2009-12-28 10:05:00,35.63,35.65,35.6,35.62,33800.0,21.3159,21.3278,21.2979,21.3099,33800.0
2009-12-28 10:10:00,35.62,35.64,35.62,35.62,19200.0,21.3099,21.3219,21.3099,21.3099,19200.0
2009-12-28 10:15:00,35.61,35.64,35.6,35.64,30600.0,21.3039,21.3219,21.2979,21.3219,30600.0
2009-12-28 10:20:00,35.63,35.65,35.62,35.65,25400.0,21.3159,21.3278,21.3099,21.3278,25400.0
2009-12-28 10:25:00,35.65,35.7,35.65,35.7,16400.0,21.3278,21.3578,21.3278,21.3578,16400.0
2009-12-28 10:30:00,35.7,35.7,35.66,35.69,24600.0,21.3578,21.3578,21.3338,21.3518,24600.0
2009-12-28 10:35:00,35.68,35.69,35.68,35.69,20200.0,21.3458,21.3518,21.3458,21.3518,20200.0
2009-12-28 10:40:00,35.69,35.69,35.66,35.68,39400.0,21.3518,21.3518,21.3338,21.3458,39400.0
2009-12-28 10:45:00,35.67,35.68,35.65,35.68,8400.0,21.3398,21.3458,21.3278,21.3458,8400.0
2009-12-28 10:50:00,35.68,35.69,35.67,35.68,25600.0,21.3458,21.3518,21.3398,21.3458,25600.0
2009-12-28 10:55:00,35.68,35.69,35.67,35.67,39800.0,21.3458,21.3518,21.3398,21.3398,39800.0
2009-12-28 11:00:00,35.66,35.67,35.63,35.65,14200.0,21.3338,21.3398,21.3159,21.3278,14200.0
2009-12-28 11:05:00,35.65,35.66,35.65,35.66,20000.0,21.3278,21.3338,21.3278,21.3338,20000.0
2009-12-28 11:10:00,35.66,35.68,35.66,35.67,16800.0,21.3338,21.3458,21.3338,21.3398,16800.0
2009-12-28 11:15:00,35.67,35.68,35.67,35.68,19800.0,21.3398,21.3458,21.3398,21.3458,19800.0
2009-12-28 11:20:00,35.68,35.69,35.67,35.69,15600.0,21.3458,21.3518,21.3398,21.3518,15600.0
2009-12-28 11:25:00,35.69,35.7,35.69,35.7,17400.0,21.3518,21.3578,21.3518,21.3578,17400.0
2009-12-28 11:30:00,35.69,35.73,35.69,35.72,18600.0,21.3518,21.3757,21.3518,21.3697,18600.0
2009-12-28 11:35:00,35.72,35.73,35.72,35.73,21400.0,21.3697,21.3757,21.3697,21.3757,21400.0
2009-12-28 11:40:00,35.73,35.74,35.71,35.73,23600.0,21.3757,21.3817,21.3637,21.3757,23600.0
2009-12-28 11:45:00,35.73,35.74,35.73,35.74,8800.0,21.3757,21.3817,21.3757,21.3817,8800.0
2009-12-28 11:50:00,35.74,35.74,35.73,35.74,15800.0,21.3817,21.3817,21.3757,21.3817,15800.0
2009-12-28 11:55:00,35.74,35.74,35.72,35.74,41200.0,21.3817,21.3817,21.3697,21.3817,41200.0
2009-12-28 12:00:00,35.73,35.74,35.73,35.74,17200.0,21.3757,21.3817,21.3757,21.3817,17200.0
2009-12-28 12:05:00,35.74,35.74,35.73,35.74,10200.0,21.3817,21.3817,21.3757,21.3817,10200.0
2009-12-28 12:10:00,35.73,35.74,35.73,35.73,30400.0,21.3757,21.3817,21.3757,21.3757,30400.0
2009-12-28 12:15:00,35.73,35.73,35.72,35.73,17400.0,21.3757,21.3757,21.3697,21.3757,17400.0
2009-12-28 12:20:00,35.73,35.73,35.73,35.73,19400.0,21.3757,21.3757,21.3757,21.3757,19400.0
2009-12-28 12:25:00,35.73,35.74,35.72,35.72,30600.0,21.3757,21.3817,21.3697,21.3697,30600.0
2009-12-28 12:30:00,35.72,35.73,35.7,35.71,24800.0,21.3697,21.3757,21.3578,21.3637,24800.0
2009-12-28 12:35:00,35.71,35.71,35.7,35.71,22000.0,21.3637,21.3637,21.3578,21.3637,22000.0
2009-12-28 12:40:00,35.71,35.72,35.71,35.71,20600.0,21.3637,21.3697,21.3637,21.3637,20600.0
2009-12-28 12:45:00,35.72,35.73,35.72,35.73,23600.0,21.3697,21.3757,21.3697,21.3757,23600.0
2009-12-28 12:50:00,35.73,35.73,35.72,35.72,17400.0,21.3757,21.3757,21.3697,21.3697,17400.0
2009-12-28 12:55:00,35.73,35.73,35.72,35.73,21600.0,21.3757,21.3757,21.3697,21.3757,21600.0
2009-12-28 13:00:00,35.73,35.73,35.72,35.72,34400.0,21.3757,21.3757,21.3697,21.3697,34400.0
2009-12-28 13:05:00,35.72,35.72,35.69,35.69,40400.0,21.3697,21.3697,21.3518,21.3518,40400.0
2009-12-28 13:10:00,35.69,35.71,35.69,35.71,8800.0,21.3518,21.3637,21.3518,21.3637,8800.0
2009-12-28 13:15:00,35.71,35.73,35.71,35.73,9200.0,21.3637,21.3757,21.3637,21.3757,9200.0
2009-12-28 13:20:00,35.72,35.74,35.72,35.74,16800.0,21.3697,21.3817,21.3697,21.3817,16800.0
2009-12-28 13:25:00,35.74,35.77,35.74,35.77,25200.0,21.3817,21.3996,21.3817,21.3996,25200.0
2009-12-28 13:30:00,35.77,35.77,35.76,35.77,16000.0,21.3996,21.3996,21.3936,21.3996,16000.0
2009-12-28 13:35:00,35.77,35.79,35.77,35.78,12800.0,21.3996,21.4116,21.3996,21.4056,12800.0
2009-12-28 13:40:00,35.78,35.78,35.74,35.75,26000.0,21.4056,21.4056,21.3817,21.3877,26000.0
2009-12-28 13:45:00,35.75,35.75,35.74,35.75,13600.0,21.3877,21.3877,21.3817,21.3877,13600.0
2009-12-28 13:50:00,35.75,35.78,35.75,35.77,21400.0,21.3877,21.4056,21.3877,21.3996,21400.0
2009-12-28 13:55:00,35.78,35.8,35.77,35.8,16600.0,21.4056,21.4176,21.3996,21.4176,16600.0
2009-12-28 14:00:00,35.8,35.8,35.74,35.75,57600.0,21.4176,21.4176,21.3817,21.3877,57600.0
2009-12-28 14:05:00,35.74,35.76,35.72,35.76,30600.0,21.3817,21.3936,21.3697,21.3936,30600.0
2009-12-28 14:10:00,35.76,35.77,35.73,35.77,24400.0,21.3936,21.3996,21.3757,21.3996,24400.0
2009-12-28 14:15:00,35.77,35.78,35.74,35.74,26400.0,21.3996,21.4056,21.3817,21.3817,26400.0
2009-12-28 14:20:00,35.74,35.77,35.74,35.76,24200.0,21.3817,21.3996,21.3817,21.3936,24200.0
2009-12-28 14:25:00,35.76,35.79,35.75,35.77,59800.0,21.3936,21.4116,21.3877,21.3996,59800.0
2009-12-28 14:30:00,35.77,35.77,35.76,35.77,19800.0,21.3996,21.3996,21.3936,21.3996,19800.0
2009-12-28 14:35:00,35.77,35.77,35.77,35.77,21600.0,21.3996,21.3996,21.3996,21.3996,21600.0
2009-12-28 14:40:00,35.77,35.81,35.77,35.81,33000.0,21.3996,21.4236,21.3996,21.4236,33000.0
2009-12-28 14:45:00,35.81,35.84,35.78,35.84,94400.0,21.4236,21.4415,21.4056,21.4415,94400.0
2009-12-28 14:50:00,35.83,35.85,35.82,35.84,38000.0,21.4355,21.4475,21.4295,21.4415,38000.0
2009-12-28 14:55:00,35.84,35.85,35.84,35.84,25800.0,21.4415,21.4475,21.4415,21.4415,25800.0
2009-12-28 15:00:00,35.84,35.85,35.83,35.85,22400.0,21.4415,21.4475,21.4355,21.4475,22400.0
2009-12-28 15:05:00,35.85,35.85,35.83,35.83,33000.0,21.4475,21.4475,21.4355,21.4355,33000.0
2009-12-28 15:10:00,35.83,35.85,35.83,35.85,25400.0,21.4355,21.4475,21.4355,21.4475,25400.0
2009-12-28 15:15:00,35.85,35.87,35.85,35.86,34400.0,21.4475,21.4595,21.4475,21.4535,34400.0
2009-12-28 15:20:00,35.87,35.87,35.84,35.85,36800.0,21.4595,21.4595,21.4415,21.4475,36800.0
2009-12-28 15:25:00,35.85,35.86,35.83,35.84,58400.0,21.4475,21.4535,21.4355,21.4415,58400.0
2009-12-28 15:30:00,35.84,35.85,35.82,35.82,71400.0,21.4415,21.4475,21.4295,21.4295,71400.0
2009-12-28 15:35:00,35.82,35.83,35.81,35.82,47200.0,21.4295,21.4355,21.4236,21.4295,47200.0
2009-12-28 15:40:00,35.83,35.87,35.8,35.87,120600.0,21.4355,21.4595,21.4176,21.4595,120600.0
2009-12-28 15:45:00,35.87,35.89,35.85,35.85,110800.0,21.4595,21.4714,21.4475,21.4475,110800.0
2009-12-28 15:50:00,35.85,35.86,35.84,35.86,89600.0,21.4475,21.4535,21.4415,21.4535,89600.0
2009-12-28 15:55:00,35.86,35.9,35.85,35.9,195800.0,21.4535,21.4774,21.4475,21.4774,195800.0
2009-12-29 09:30:00,35.94,35.94,35.85,35.88,49800.0,21.5013,21.5013,21.4475,21.4654,49800.0
2009-12-29 09:35:00,35.89,35.93,35.83,35.85,75600.0,21.4714,21.4954,21.4355,21.4475,75600.0
2009-12-29 09:40:00,35.84,35.95,35.84,35.95,39600.0,21.4415,21.5073,21.4415,21.5073,39600.0
2009-12-29 09:45:00,35.94,35.95,35.9,35.95,26800.0,21.5013,21.5073,21.4774,21.5073,26800.0
2009-12-29 09:50:00,35.95,35.96,35.94,35.95,21800.0,21.5073,21.5133,21.5013,21.5073,21800.0
2009-12-29 09:55:00,35.96,35.97,35.95,35.97,38800.0,21.5133,21.5193,21.5073,21.5193,38800.0
2009-12-29 10:00:00,35.97,35.97,35.95,35.96,47600.0,21.5193,21.5193,21.5073,21.5133,47600.0
2009-12-29 10:05:00,35.96,35.96,35.91,35.91,38600.0,21.5133,21.5133,21.4834,21.4834,38600.0
2009-12-29 10:10:00,35.91,35.96,35.9,35.93,24000.0,21.4834,21.5133,21.4774,21.4954,24000.0
2009-12-29 10:15:00,35.94,35.96,35.93,35.94,36400.0,21.5013,21.5133,21.4954,21.5013,36400.0
2009-12-29 10:20:00,35.94,35.98,35.93,35.98,47600.0,21.5013,21.5253,21.4954,21.5253,47600.0
2009-12-29 10:25:00,35.96,35.97,35.96,35.96,22400.0,21.5133,21.5193,21.5133,21.5133,22400.0
2009-12-29 10:30:00,35.96,35.97,35.95,35.95,11200.0,21.5133,21.5193,21.5073,21.5073,11200.0
2009-12-29 10:35:00,35.95,35.97,35.94,35.95,15800.0,21.5073,21.5193,21.5013,21.5073,15800.0
2009-12-29 10:40:00,35.95,35.97,35.93,35.95,37000.0,21.5073,21.5193,21.4954,21.5073,37000.0
2009-12-29 10:45:00,35.94,35.97,35.94,35.97,14800.0,21.5013,21.5193,21.5013,21.5193,14800.0
2009-12-29 10:50:00,35.97,35.97,35.95,35.97,18200.0,21.5193,21.5193,21.5073,21.5193,18200.0
2009-12-29 10:55:00,35.97,35.97,35.94,35.96,21200.0,21.5193,21.5193,21.5013,21.5133,21200.0
2009-12-29 11:00:00,35.96,35.97,35.96,35.97,19600.0,21.5133,21.5193,21.5133,21.5193,19600.0
2009-12-29 11:05:00,35.96,35.98,35.96,35.96,29400.0,21.5133,21.5253,21.5133,21.5133,29400.0
2009-12-29 11:10:00,35.96,35.97,35.93,35.94,25800.0,21.5133,21.5193,21.4954,21.5013,25800.0
2009-12-29 11:15:00,35.94,35.95,35.93,35.95,20200.0,21.5013,21.5073,21.4954,21.5073,20200.0
2009-12-29 11:20:00,35.95,35.96,35.94,35.95,17400.0,21.5073,21.5133,21.5013,21.5073,17400.0
2009-12-29 11:25:00,35.95,35.96,35.95,35.95,18000.0,21.5073,21.5133,21.5073,21.5073,18000.0
2009-12-29 11:30:00,35.95,35.98,35.95,35.97,29600.0,21.5073,21.5253,21.5073,21.5193,29600.0
2009-12-29 11:35:00,35.97,35.97,35.95,35.96,22200.0,21.5193,21.5193,21.5073,21.5133,22200.0
2009-12-29 11:40:00,35.95,35.97,35.93,35.96,79200.0,21.5073,21.5193,21.4954,21.5133,79200.0
2009-12-29 11:45:00,35.96,35.99,35.96,35.99,39600.0,21.5133,21.5312,21.5133,21.5312,39600.0
2009-12-29 11:50:00,35.98,35.99,35.97,35.98,14000.0,21.5253,21.5312,21.5193,21.5253,14000.0
2009-12-29 11:55:00,35.98,35.98,35.95,35.98,17600.0,21.5253,21.5253,21.5073,21.5253,17600.0
2009-12-29 12:00:00,35.97,35.99,35.96,35.97,26800.0,21.5193,21.5312,21.5133,21.5193,26800.0
2009-12-29 12:05:00,35.98,35.98,35.96,35.96,9200.0,21.5253,21.5253,21.5133,21.5133,9200.0
2009-12-29 12:10:00,35.96,35.98,35.96,35.98,17400.0,21.5133,21.5253,21.5133,21.5253,17400.0
2009-12-29 12:15:00,35.98,35.99,35.98,35.99,25200.0,21.5253,21.5312,21.5253,21.5312,25200.0
2009-12-29 12:20:00,35.99,35.99,35.97,35.99,30400.0,21.5312,21.5312,21.5193,21.5312,30400.0
2009-12-29 12:25:00,35.99,35.99,35.98,35.98,37200.0,21.5312,21.5312,21.5253,21.5253,37200.0
2009-12-29 12:30:00,35.98,35.99,35.97,35.99,26600.0,21.5253,21.5312,21.5193,21.5312,26600.0
2009-12-29 12:35:00,35.99,36.0,35.99,35.99,50400.0,21.5312,21.5372,21.5312,21.5312,50400.0
2009-12-29 12:40:00,35.99,35.99,35.98,35.99,18600.0,21.5312,21.5312,21.5253,21.5312,18600.0
2009-12-29 12:45:00,35.99,35.99,35.98,35.99,44600.0,21.5312,21.5312,21.5253,21.5312,44600.0
2009-12-29 12:50:00,36.0,36.05,35.99,36.0,196600.0,21.5372,21.5671,21.5312,21.5372,196600.0
2009-12-29 12:55:00,35.99,36.01,35.99,35.99,24400.0,21.5312,21.5432,21.5312,21.5312,24400.0
2009-12-29 13:00:00,35.99,35.99,35.97,35.97,31200.0,21.5312,21.5312,21.5193,21.5193,31200.0
2009-12-29 13:05:00,35.97,35.99,35.97,35.99,18200.0,21.5193,21.5312,21.5193,21.5312,18200.0
2009-12-29 13:10:00,35.99,35.99,35.98,35.99,11600.0,21.5312,21.5312,21.5253,21.5312,11600.0
2009-12-29 13:15:00,35.98,35.99,35.97,35.98,13800.0,21.5253,21.5312,21.5193,21.5253,13800.0
2009-12-29 13:20:00,35.98,35.99,35.98,35.99,18400.0,21.5253,21.5312,21.5253,21.5312,18400.0
2009-12-29 13:25:00,35.99,35.99,35.99,35.99,8000.0,21.5312,21.5312,21.5312,21.5312,8000.0
2009-12-29 13:30:00,35.99,36.02,35.98,36.02,28400.0,21.5312,21.5492,21.5253,21.5492,28400.0
2009-12-29 13:35:00,36.02,36.02,35.99,36.02,27200.0,21.5492,21.5492,21.5312,21.5492,27200.0
2009-12-29 13:40:00,36.01,36.02,35.98,35.99,25800.0,21.5432,21.5492,21.5253,21.5312,25800.0
2009-12-29 13:45:00,35.99,36.01,35.99,36.01,42400.0,21.5312,21.5432,21.5312,21.5432,42400.0
2009-12-29 13:50:00,36.01,36.02,35.99,36.0,14600.0,21.5432,21.5492,21.5312,21.5372,14600.0
2009-12-29 13:55:00,36.01,36.02,36.0,36.02,11200.0,21.5432,21.5492,21.5372,21.5492,11200.0
2009-12-29 14:00:00,36.02,36.04,36.01,36.03,40400.0,21.5492,21.5612,21.5432,21.5552,40400.0
2009-12-29 14:05:00,36.03,36.04,36.02,36.04,19400.0,21.5552,21.5612,21.5492,21.5612,19400.0
2009-12-29 14:10:00,36.04,36.04,36.02,36.03,21600.0,21.5612,21.5612,21.5492,21.5552,21600.0
2009-12-29 14:15:00,36.04,36.04,36.02,36.02,27600.0,21.5612,21.5612,21.5492,21.5492,27600.0
2009-12-29 14:20:00,36.03,36.03,36.01,36.02,19200.0,21.5552,21.5552,21.5432,21.5492,19200.0
2009-12-29 14:25:00,36.01,36.03,36.01,36.03,29800.0,21.5432,21.5552,21.5432,21.5552,29800.0
2009-12-29 14:30:00,36.03,36.04,36.01,36.02,26400.0,21.5552,21.5612,21.5432,21.5492,26400.0
2009-12-29 14:35:00,36.02,36.02,36.01,36.02,24600.0,21.5492,21.5492,21.5432,21.5492,24600.0
2009-12-29 14:40:00,36.02,36.03,36.01,36.02,41800.0,21.5492,21.5552,21.5432,21.5492,41800.0
2009-12-29 14:45:00,36.02,36.02,36.01,36.02,32600.0,21.5492,21.5492,21.5432,21.5492,32600.0
2009-12-29 14:50:00,36.02,36.04,36.01,36.02,31800.0,21.5492,21.5612,21.5432,21.5492,31800.0
2009-12-29 14:55:00,36.02,36.04,36.01,36.02,19800.0,21.5492,21.5612,21.5432,21.5492,19800.0
2009-12-29 15:00:00,36.02,36.02,35.98,35.99,84200.0,21.5492,21.5492,21.5253,21.5312,84200.0
2009-12-29 15:05:00,35.99,36.01,35.98,35.99,71600.0,21.5312,21.5432,21.5253,21.5312,71600.0
2009-12-29 15:10:00,35.99,36.0,35.98,35.99,53400.0,21.5312,21.5372,21.5253,21.5312,53400.0
2009-12-29 15:15:00,35.99,36.02,35.97,36.02,46800.0,21.5312,21.5492,21.5193,21.5492,46800.0
2009-12-29 15:20:00,36.01,36.02,36.0,36.02,59000.0,21.5432,21.5492,21.5372,21.5492,59000.0
2009-12-29 15:25:00,36.02,36.02,36.01,36.02,35800.0,21.5492,21.5492,21.5432,21.5492,35800.0
2009-12-29 15:30:00,36.01,36.02,35.98,35.98,76000.0,21.5432,21.5492,21.5253,21.5253,76000.0
2009-12-29 15:35:00,35.98,36.02,35.98,36.02,44400.0,21.5253,21.5492,21.5253,21.5492,44400.0
2009-12-29 15:40:00,36.02,36.03,36.0,36.02,60600.0,21.5492,21.5552,21.5372,21.5492,60600.0
2009-12-29 15:45:00,36.02,36.03,36.01,36.02,91000.0,21.5492,21.5552,21.5432,21.5492,91000.0
2009-12-29 15:50:00,36.02,36.02,35.99,36.0,103800.0,21.5492,21.5492,21.5312,21.5372,103800.0
2009-12-29 15:55:00,35.99,36.01,35.98,35.98,171400.0,21.5312,21.5432,21.5253,21.5253,171400.0
2009-12-30 09:30:00,35.99,35.99,35.84,35.86,56000.0,21.5312,21.5312,21.4415,21.4535,56000.0
2009-12-30 09:35:00,35.85,35.92,35.79,35.79,51400.0,21.4475,21.4894,21.4116,21.4116,51400.0
2009-12-30 09:40:00,35.81,35.93,35.8,35.85,76800.0,21.4236,21.4954,21.4176,21.4475,76800.0
2009-12-30 09:45:00,35.85,35.9,35.85,35.88,20200.0,21.4475,21.4774,21.4475,21.4654,20200.0
2009-12-30 09:50:00,35.88,35.93,35.88,35.89,20400.0,21.4654,21.4954,21.4654,21.4714,20400.0
2009-12-30 09:55:00,35.9,35.93,35.9,35.9,21000.0,21.4774,21.4954,21.4774,21.4774,21000.0
2009-12-30 10:00:00,35.9,35.92,35.89,35.92,23000.0,21.4774,21.4894,21.4714,21.4894,23000.0
2009-12-30 10:05:00,35.93,35.93,35.9,35.91,15200.0,21.4954,21.4954,21.4774,21.4834,15200.0
2009-12-30 10:10:00,35.9,35.91,35.88,35.88,26000.0,21.4774,21.4834,21.4654,21.4654,26000.0
2009-12-30 10:15:00,35.88,35.9,35.88,35.88,29000.0,21.4654,21.4774,21.4654,21.4654,29000.0
2009-12-30 10:20:00,35.88,35.92,35.88,35.88,33400.0,21.4654,21.4894,21.4654,21.4654,33400.0
2009-12-30 10:25:00,35.88,35.88,35.8,35.8,37800.0,21.4654,21.4654,21.4176,21.4176,37800.0
2009-12-30 10:30:00,35.8,35.84,35.79,35.82,38400.0,21.4176,21.4415,21.4116,21.4295,38400.0
2009-12-30 10:35:00,35.83,35.83,35.79,35.79,16000.0,21.4355,21.4355,21.4116,21.4116,16000.0
2009-12-30 10:40:00,35.79,35.83,35.79,35.82,39400.0,21.4116,21.4355,21.4116,21.4295,39400.0
2009-12-30 10:45:00,35.82,35.83,35.81,35.83,10000.0,21.4295,21.4355,21.4236,21.4355,10000.0
2009-12-30 10:50:00,35.82,35.86,35.82,35.86,32400.0,21.4295,21.4535,21.4295,21.4535,32400.0
2009-12-30 10:55:00,35.85,35.87,35.85,35.87,10200.0,21.4475,21.4595,21.4475,21.4595,10200.0
2009-12-30 11:00:00,35.86,35.87,35.83,35.85,24400.0,21.4535,21.4595,21.4355,21.4475,24400.0
2009-12-30 11:05:00,35.85,35.86,35.85,35.85,13800.0,21.4475,21.4535,21.4475,21.4475,13800.0
2009-12-30 11:10:00,35.86,35.87,35.85,35.85,39400.0,21.4535,21.4595,21.4475,21.4475,39400.0
2009-12-30 11:15:00,35.85,35.85,35.83,35.83,13000.0,21.4475,21.4475,21.4355,21.4355,13000.0
2009-12-30 11:20:00,35.83,35.85,35.82,35.85,26000.0,21.4355,21.4475,21.4295,21.4475,26000.0
2009-12-30 11:25:00,35.85,35.85,35.83,35.83,12600.0,21.4475,21.4475,21.4355,21.4355,12600.0
2009-12-30 11:30:00,35.84,35.85,35.82,35.84,9800.0,21.4415,21.4475,21.4295,21.4415,9800.0
2009-12-30 11:35:00,35.85,35.88,35.84,35.88,18200.0,21.4475,21.4654,21.4415,21.4654,18200.0
2009-12-30 11:40:00,35.87,35.88,35.87,35.88,9800.0,21.4595,21.4654,21.4595,21.4654,9800.0
2009-12-30 11:45:00,35.88,35.92,35.87,35.91,34400.0,21.4654,21.4894,21.4595,21.4834,34400.0
2009-12-30 11:50:00,35.91,35.94,35.91,35.92,27600.0,21.4834,21.5013,21.4834,21.4894,27600.0
2009-12-30 11:55:00,35.91,35.92,35.88,35.9,34000.0,21.4834,21.4894,21.4654,21.4774,34000.0
2009-12-30 12:00:00,35.9,35.9,35.89,35.9,12800.0,21.4774,21.4774,21.4714,21.4774,12800.0
2009-12-30 12:05:00,35.9,35.9,35.88,35.88,12600.0,21.4774,21.4774,21.4654,21.4654,12600.0
2009-12-30 12:10:00,35.88,35.88,35.85,35.85,42800.0,21.4654,21.4654,21.4475,21.4475,42800.0
2009-12-30 12:15:00,35.85,35.85,35.82,35.84,29000.0,21.4475,21.4475,21.4295,21.4415,29000.0
2009-12-30 12:20:00,35.84,35.84,35.82,35.84,29200.0,21.4415,21.4415,21.4295,21.4415,29200.0
2009-12-30 12:25:00,35.84,35.85,35.84,35.85,7200.0,21.4415,21.4475,21.4415,21.4475,7200.0
2009-12-30 12:30:00,35.85,35.85,35.82,35.84,32800.0,21.4475,21.4475,21.4295,21.4415,32800.0
2009-12-30 12:35:00,35.84,35.85,35.82,35.82,17400.0,21.4415,21.4475,21.4295,21.4295,17400.0
2009-12-30 12:40:00,35.82,35.83,35.81,35.81,36600.0,21.4295,21.4355,21.4236,21.4236,36600.0
2009-12-30 12:45:00,35.81,35.84,35.81,35.82,34000.0,21.4236,21.4415,21.4236,21.4295,34000.0
2009-12-30 12:50:00,35.82,35.85,35.82,35.85,13600.0,21.4295,21.4475,21.4295,21.4475,13600.0
2009-12-30 12:55:00,35.84,35.87,35.83,35.85,29000.0,21.4415,21.4595,21.4355,21.4475,29000.0
2009-12-30 13:00:00,35.86,35.88,35.86,35.87,22000.0,21.4535,21.4654,21.4535,21.4595,22000.0
2009-12-30 13:05:00,35.87,35.87,35.85,35.85,18000.0,21.4595,21.4595,21.4475,21.4475,18000.0
2009-12-30 13:10:00,35.85,35.86,35.84,35.86,14400.0,21.4475,21.4535,21.4415,21.4535,14400.0
2009-12-30 13:15:00,35.86,35.86,35.85,35.85,5400.0,21.4535,21.4535,21.4475,21.4475,5400.0
2009-12-30 13:20:00,35.85,35.87,35.83,35.84,20600.0,21.4475,21.4595,21.4355,21.4415,20600.0
2009-12-30 13:25:00,35.84,35.84,35.83,35.83,25400.0,21.4415,21.4415,21.4355,21.4355,25400.0
2009-12-30 13:30:00,35.83,35.83,35.81,35.81,17400.0,21.4355,21.4355,21.4236,21.4236,17400.0
2009-12-30 13:35:00,35.82,35.82,35.8,35.81,12400.0,21.4295,21.4295,21.4176,21.4236,12400.0
2009-12-30 13:40:00,35.8,35.86,35.8,35.85,32000.0,21.4176,21.4535,21.4176,21.4475,32000.0
2009-12-30 13:45:00,35.85,35.85,35.84,35.85,9200.0,21.4475,21.4475,21.4415,21.4475,9200.0
2009-12-30 13:50:00,35.85,35.85,35.84,35.84,5600.0,21.4475,21.4475,21.4415,21.4415,5600.0
2009-12-30 13:55:00,35.83,35.84,35.83,35.84,10600.0,21.4355,21.4415,21.4355,21.4415,10600.0
2009-12-30 14:00:00,35.84,35.85,35.84,35.85,13200.0,21.4415,21.4475,21.4415,21.4475,13200.0
2009-12-30 14:05:00,35.85,35.85,35.84,35.84,12000.0,21.4475,21.4475,21.4415,21.4415,12000.0
2009-12-30 14:10:00,35.85,35.85,35.84,35.84,5400.0,21.4475,21.4475,21.4415,21.4415,5400.0
2009-12-30 14:15:00,35.84,35.84,35.82,35.82,19400.0,21.4415,21.4415,21.4295,21.4295,19400.0
2009-12-30 14:20:00,35.82,35.83,35.82,35.82,12400.0,21.4295,21.4355,21.4295,21.4295,12400.0
2009-12-30 14:25:00,35.82,35.83,35.82,35.82,18000.0,21.4295,21.4355,21.4295,21.4295,18000.0
2009-12-30 14:30:00,35.82,35.82,35.82,35.82,9000.0,21.4295,21.4295,21.4295,21.4295,9000.0
2009-12-30 14:35:00,35.82,35.83,35.81,35.82,41000.0,21.4295,21.4355,21.4236,21.4295,41000.0
2009-12-30 14:40:00,35.82,35.83,35.81,35.81,22600.0,21.4295,21.4355,21.4236,21.4236,22600.0
2009-12-30 14:45:00,35.81,35.85,35.8,35.85,29000.0,21.4236,21.4475,21.4176,21.4475,29000.0
2009-12-30 14:50:00,35.85,35.85,35.82,35.83,36200.0,21.4475,21.4475,21.4295,21.4355,36200.0
2009-12-30 14:55:00,35.83,35.85,35.83,35.83,25000.0,21.4355,21.4475,21.4355,21.4355,25000.0
2009-12-30 15:00:00,35.83,35.84,35.81,35.82,55800.0,21.4355,21.4415,21.4236,21.4295,55800.0
2009-12-30 15:05:00,35.82,35.82,35.8,35.8,48000.0,21.4295,21.4295,21.4176,21.4176,48000.0
2009-12-30 15:10:00,35.81,35.82,35.8,35.82,23400.0,21.4236,21.4295,21.4176,21.4295,23400.0
2009-12-30 15:15:00,35.82,35.83,35.81,35.82,27800.0,21.4295,21.4355,21.4236,21.4295,27800.0
2009-12-30 15:20:00,35.82,35.85,35.82,35.85,40600.0,21.4295,21.4475,21.4295,21.4475,40600.0
2009-12-30 15:25:00,35.85,35.85,35.84,35.84,31800.0,21.4475,21.4475,21.4415,21.4415,31800.0
2009-12-30 15:30:00,35.84,35.87,35.83,35.85,47800.0,21.4415,21.4595,21.4355,21.4475,47800.0
2009-12-30 15:35:00,35.85,35.85,35.83,35.83,34000.0,21.4475,21.4475,21.4355,21.4355,34000.0
2009-12-30 15:40:00,35.83,35.88,35.83,35.87,58400.0,21.4355,21.4654,21.4355,21.4595,58400.0
2009-12-30 15:45:00,35.87,35.88,35.87,35.88,44600.0,21.4595,21.4654,21.4595,21.4654,44600.0
2009-12-30 15:50:00,35.88,35.88,35.85,35.87,73200.0,21.4654,21.4654,21.4475,21.4595,73200.0
2009-12-30 15:55:00,35.88,35.9,35.87,35.88,149600.0,21.4654,21.4774,21.4595,21.4654,149600.0
2009-12-31 09:30:00,35.99,35.99,35.84,35.85,60400.0,21.5312,21.5312,21.4415,21.4475,60400.0
2009-12-31 09:35:00,35.85,35.88,35.82,35.82,42400.0,21.4475,21.4654,21.4295,21.4295,42400.0
2009-12-31 09:40:00,35.82,35.84,35.8,35.84,26600.0,21.4295,21.4415,21.4176,21.4415,26600.0
2009-12-31 09:45:00,35.85,35.89,35.85,35.85,21400.0,21.4475,21.4714,21.4475,21.4475,21400.0
2009-12-31 09:50:00,35.85,35.87,35.8,35.8,23000.0,21.4475,21.4595,21.4176,21.4176,23000.0
2009-12-31 09:55:00,35.81,35.82,35.8,35.82,19400.0,21.4236,21.4295,21.4176,21.4295,19400.0
2009-12-31 10:00:00,35.82,35.84,35.82,35.84,15000.0,21.4295,21.4415,21.4295,21.4415,15000.0
2009-12-31 10:05:00,35.84,35.84,35.79,35.82,30200.0,21.4415,21.4415,21.4116,21.4295,30200.0
2009-12-31 10:10:00,35.82,35.82,35.77,35.8,31600.0,21.4295,21.4295,21.3996,21.4176,31600.0
2009-12-31 10:15:00,35.8,35.8,35.78,35.78,13200.0,21.4176,21.4176,21.4056,21.4056,13200.0
2009-12-31 10:20:00,35.78,35.8,35.77,35.77,25400.0,21.4056,21.4176,21.3996,21.3996,25400.0
2009-12-31 10:25:00,35.77,35.77,35.74,35.76,25600.0,21.3996,21.3996,21.3817,21.3936,25600.0
2009-12-31 10:30:00,35.76,35.76,35.71,35.73,35800.0,21.3936,21.3936,21.3637,21.3757,35800.0
2009-12-31 10:35:00,35.74,35.74,35.72,35.72,20000.0,21.3817,21.3817,21.3697,21.3697,20000.0
2009-12-31 10:40:00,35.72,35.72,35.71,35.72,15600.0,21.3697,21.3697,21.3637,21.3697,15600.0
2009-12-31 10:45:00,35.72,35.73,35.71,35.71,18400.0,21.3697,21.3757,21.3637,21.3637,18400.0
2009-12-31 10:50:00,35.72,35.72,35.71,35.71,13000.0,21.3697,21.3697,21.3637,21.3637,13000.0
2009-12-31 10:55:00,35.71,35.74,35.71,35.74,18200.0,21.3637,21.3817,21.3637,21.3817,18200.0
2009-12-31 11:00:00,35.74,35.74,35.67,35.67,65600.0,21.3817,21.3817,21.3398,21.3398,65600.0
2009-12-31 11:05:00,35.67,35.68,35.64,35.64,21200.0,21.3398,21.3458,21.3219,21.3219,21200.0
2009-12-31 11:10:00,35.65,35.67,35.64,35.66,14400.0,21.3278,21.3398,21.3219,21.3338,14400.0
2009-12-31 11:15:00,35.66,35.66,35.66,35.66,13400.0,21.3338,21.3338,21.3338,21.3338,13400.0
2009-12-31 11:20:00,35.66,35.66,35.62,35.63,49200.0,21.3338,21.3338,21.3099,21.3159,49200.0
2009-12-31 11:25:00,35.63,35.65,35.63,35.64,28400.0,21.3159,21.3278,21.3159,21.3219,28400.0
2009-12-31 11:30:00,35.65,35.65,35.63,35.63,46400.0,21.3278,21.3278,21.3159,21.3159,46400.0
2009-12-31 11:35:00,35.63,35.63,35.61,35.61,23600.0,21.3159,21.3159,21.3039,21.3039,23600.0
2009-12-31 11:40:00,35.6,35.6,35.59,35.59,16800.0,21.2979,21.2979,21.2919,21.2919,16800.0
2009-12-31 11:45:00,35.6,35.6,35.59,35.6,22400.0,21.2979,21.2979,21.2919,21.2979,22400.0
2009-12-31 11:50:00,35.6,35.6,35.59,35.59,24600.0,21.2979,21.2979,21.2919,21.2919,24600.0
2009-12-31 11:55:00,35.59,35.6,35.59,35.59,11200.0,21.2919,21.2979,21.2919,21.2919,11200.0
2009-12-31 12:00:00,35.59,35.6,35.59,35.6,15800.0,21.2919,21.2979,21.2919,21.2979,15800.0
2009-12-31 12:05:00,35.6,35.6,35.6,35.6,5000.0,21.2979,21.2979,21.2979,21.2979,5000.0
2009-12-31 12:10:00,35.6,35.6,35.59,35.6,15800.0,21.2979,21.2979,21.2919,21.2979,15800.0
2009-12-31 12:15:00,35.6,35.61,35.59,35.6,36400.0,21.2979,21.3039,21.2919,21.2979,36400.0
2009-12-31 12:20:00,35.6,35.6,35.59,35.6,25400.0,21.2979,21.2979,21.2919,21.2979,25400.0
2009-12-31 12:25:00,35.6,35.6,35.59,35.59,11400.0,21.2979,21.2979,21.2919,21.2919,11400.0
2009-12-31 12:30:00,35.59,35.6,35.58,35.58,33600.0,21.2919,21.2979,21.286,21.286,33600.0
2009-12-31 12:35:00,35.58,35.59,35.58,35.58,7600.0,21.286,21.2919,21.286,21.286,7600.0
2009-12-31 12:40:00,35.58,35.6,35.58,35.59,15800.0,21.286,21.2979,21.286,21.2919,15800.0
2009-12-31 12:45:00,35.59,35.59,35.55,35.56,40000.0,21.2919,21.2919,21.268,21.274,40000.0
2009-12-31 12:50:00,35.56,35.56,35.55,35.55,27600.0,21.274,21.274,21.268,21.268,27600.0
2009-12-31 12:55:00,35.55,35.56,35.53,35.54,41400.0,21.268,21.274,21.256,21.262,41400.0
2009-12-31 13:00:00,35.53,35.56,35.53,35.55,16200.0,21.256,21.274,21.256,21.268,16200.0
2009-12-31 13:05:00,35.55,35.55,35.54,35.55,21600.0,21.268,21.268,21.262,21.268,21600.0
2009-12-31 13:10:00,35.55,35.55,35.52,35.53,25400.0,21.268,21.268,21.2501,21.256,25400.0
2009-12-31 13:15:00,35.53,35.54,35.51,35.54,22000.0,21.256,21.262,21.2441,21.262,22000.0
2009-12-31 13:20:00,35.54,35.55,35.52,35.54,12800.0,21.262,21.268,21.2501,21.262,12800.0
2009-12-31 13:25:00,35.55,35.57,35.55,35.57,14200.0,21.268,21.28,21.268,21.28,14200.0
2009-12-31 13:30:00,35.57,35.59,35.56,35.56,25200.0,21.28,21.2919,21.274,21.274,25200.0
2009-12-31 13:35:00,35.57,35.59,35.56,35.59,14200.0,21.28,21.2919,21.274,21.2919,14200.0
2009-12-31 13:40:00,35.59,35.59,35.57,35.57,15000.0,21.2919,21.2919,21.28,21.28,15000.0
2009-12-31 13:45:00,35.57,35.57,35.57,35.57,4400.0,21.28,21.28,21.28,21.28,4400.0
2009-12-31 13:50:00,35.57,35.57,35.57,35.57,7400.0,21.28,21.28,21.28,21.28,7400.0
2009-12-31 13:55:00,35.57,35.57,35.57,35.57,9400.0,21.28,21.28,21.28,21.28,9400.0
2009-12-31 14:00:00,35.57,35.57,35.57,35.57,7200.0,21.28,21.28,21.28,21.28,7200.0
2009-12-31 14:05:00,35.57,35.59,35.57,35.58,20600.0,21.28,21.2919,21.28,21.286,20600.0
2009-12-31 14:10:00,35.58,35.59,35.57,35.59,33800.0,21.286,21.2919,21.28,21.2919,33800.0
2009-12-31 14:15:00,35.59,35.6,35.59,35.6,23200.0,21.2919,21.2979,21.2919,21.2979,23200.0
2009-12-31 14:20:00,35.6,35.6,35.59,35.59,14800.0,21.2979,21.2979,21.2919,21.2919,14800.0
2009-12-31 14:25:00,35.6,35.6,35.59,35.59,8200.0,21.2979,21.2979,21.2919,21.2919,8200.0
2009-12-31 14:30:00,35.59,35.6,35.57,35.57,66200.0,21.2919,21.2979,21.28,21.28,66200.0
2009-12-31 14:35:00,35.58,35.58,35.57,35.58,10400.0,21.286,21.286,21.28,21.286,10400.0
2009-12-31 14:40:00,35.58,35.59,35.58,35.59,14800.0,21.286,21.2919,21.286,21.2919,14800.0
2009-12-31 14:45:00,35.59,35.6,35.58,35.59,13800.0,21.2919,21.2979,21.286,21.2919,13800.0
2009-12-31 14:50:00,35.59,35.6,35.59,35.59,10600.0,21.2919,21.2979,21.2919,21.2919,10600.0
2009-12-31 14:55:00,35.59,35.6,35.57,35.58,28200.0,21.2919,21.2979,21.28,21.286,28200.0
2009-12-31 15:00:00,35.58,35.6,35.57,35.57,29200.0,21.286,21.2979,21.28,21.28,29200.0
2009-12-31 15:05:00,35.57,35.58,35.56,35.56,39200.0,21.28,21.286,21.274,21.274,39200.0
2009-12-31 15:10:00,35.56,35.56,35.54,35.55,21400.0,21.274,21.274,21.262,21.268,21400.0
2009-12-31 15:15:00,35.56,35.57,35.56,35.57,11000.0,21.274,21.28,21.274,21.28,11000.0
2009-12-31 15:20:00,35.57,35.57,35.57,35.57,8800.0,21.28,21.28,21.28,21.28,8800.0
2009-12-31 15:25:00,35.57,35.57,35.55,35.55,61200.0,21.28,21.28,21.268,21.268,61200.0
2009-12-31 15:30:00,35.55,35.56,35.52,35.54,73000.0,21.268,21.274,21.2501,21.262,73000.0
2009-12-31 15:35:00,35.54,35.55,35.45,35.47,131400.0,21.262,21.268,21.2082,21.2202,131400.0
2009-12-31 15:40:00,35.47,35.51,35.46,35.49,65000.0,21.2202,21.2441,21.2142,21.2321,65000.0
2009-12-31 15:45:00,35.49,35.49,35.44,35.47,118400.0,21.2321,21.2321,21.2022,21.2202,118400.0
2009-12-31 15:50:00,35.47,35.52,35.45,35.51,99200.0,21.2202,21.2501,21.2082,21.2441,99200.0
2009-12-31 15:55:00,35.51,35.51,35.4,35.42,215800.0,21.2441,21.2441,21.1783,21.1902,215800.0
2010-01-04 09:30:00,35.6,35.6,35.42,35.46,171000.0,21.2979,21.2979,21.1902,21.2142,171000.0
2010-01-04 09:35:00,35.46,35.48,35.41,35.41,63200.0,21.2142,21.2261,21.1843,21.1843,63200.0
2010-01-04 09:40:00,35.41,35.42,35.36,35.39,53000.0,21.1843,21.1902,21.1543,21.1723,53000.0
2010-01-04 09:45:00,35.4,35.56,35.4,35.51,142600.0,21.1783,21.274,21.1783,21.2441,142600.0
2010-01-04 09:50:00,35.51,35.54,35.48,35.52,41600.0,21.2441,21.262,21.2261,21.2501,41600.0
2010-01-04 09:55:00,35.51,35.55,35.49,35.53,45400.0,21.2441,21.268,21.2321,21.256,45400.0
2010-01-04 10:00:00,35.54,35.59,35.52,35.52,52200.0,21.262,21.2919,21.2501,21.2501,52200.0
2010-01-04 10:05:00,35.52,35.56,35.52,35.54,38800.0,21.2501,21.274,21.2501,21.262,38800.0
2010-01-04 10:10:00,35.54,35.55,35.54,35.55,16400.0,21.262,21.268,21.262,21.268,16400.0
2010-01-04 10:15:00,35.55,35.6,35.55,35.6,29400.0,21.268,21.2979,21.268,21.2979,29400.0
2010-01-04 10:20:00,35.6,35.62,35.59,35.6,32600.0,21.2979,21.3099,21.2919,21.2979,32600.0
2010-01-04 10:25:00,35.61,35.63,35.6,35.63,36800.0,21.3039,21.3159,21.2979,21.3159,36800.0
2010-01-04 10:30:00,35.63,35.64,35.55,35.55,68600.0,21.3159,21.3219,21.268,21.268,68600.0
2010-01-04 10:35:00,35.56,35.56,35.49,35.5,118000.0,21.274,21.274,21.2321,21.2381,118000.0
2010-01-04 10:40:00,35.5,35.5,35.49,35.5,60000.0,21.2381,21.2381,21.2321,21.2381,60000.0
2010-01-04 10:45:00,35.49,35.54,35.49,35.51,114200.0,21.2321,21.262,21.2321,21.2441,114200.0
2010-01-04 10:50:00,35.51,35.51,35.43,35.43,80800.0,21.2441,21.2441,21.1962,21.1962,80800.0
2010-01-04 10:55:00,35.44,35.49,35.44,35.49,39200.0,21.2022,21.2321,21.2022,21.2321,39200.0
2010-01-04 11:00:00,35.49,35.52,35.49,35.52,17400.0,21.2321,21.2501,21.2321,21.2501,17400.0
2010-01-04 11:05:00,35.52,35.54,35.51,35.51,27000.0,21.2501,21.262,21.2441,21.2441,27000.0
2010-01-04 11:10:00,35.52,35.52,35.43,35.44,24400.0,21.2501,21.2501,21.1962,21.2022,24400.0
2010-01-04 11:15:00,35.44,35.45,35.42,35.43,27600.0,21.2022,21.2082,21.1902,21.1962,27600.0
2010-01-04 11:20:00,35.43,35.46,35.43,35.46,64200.0,21.1962,21.2142,21.1962,21.2142,64200.0
2010-01-04 11:25:00,35.46,35.46,35.42,35.44,50200.0,21.2142,21.2142,21.1902,21.2022,50200.0
2010-01-04 11:30:00,35.43,35.45,35.42,35.43,39200.0,21.1962,21.2082,21.1902,21.1962,39200.0
2010-01-04 11:35:00,35.43,35.44,35.4,35.4,30400.0,21.1962,21.2022,21.1783,21.1783,30400.0
2010-01-04 11:40:00,35.4,35.41,35.38,35.38,48800.0,21.1783,21.1843,21.1663,21.1663,48800.0
2010-01-04 11:45:00,35.39,35.4,35.38,35.38,42000.0,21.1723,21.1783,21.1663,21.1663,42000.0
2010-01-04 11:50:00,35.38,35.4,35.37,35.4,41600.0,21.1663,21.1783,21.1603,21.1783,41600.0
2010-01-04 11:55:00,35.38,35.39,35.34,35.35,44800.0,21.1663,21.1723,21.1424,21.1484,44800.0
2010-01-04 12:00:00,35.36,35.37,35.35,35.35,65400.0,21.1543,21.1603,21.1484,21.1484,65400.0
2010-01-04 12:05:00,35.35,35.35,35.34,35.35,25800.0,21.1484,21.1484,21.1424,21.1484,25800.0
2010-01-04 12:10:00,35.35,35.37,35.35,35.35,21600.0,21.1484,21.1603,21.1484,21.1484,21600.0
2010-01-04 12:15:00,35.35,35.35,35.34,35.34,27600.0,21.1484,21.1484,21.1424,21.1424,27600.0
2010-01-04 12:20:00,35.35,35.35,35.34,35.34,33600.0,21.1484,21.1484,21.1424,21.1424,33600.0
2010-01-04 12:25:00,35.35,35.35,35.32,35.33,42600.0,21.1484,21.1484,21.1304,21.1364,42600.0
2010-01-04 12:30:00,35.33,35.34,35.32,35.33,26200.0,21.1364,21.1424,21.1304,21.1364,26200.0
2010-01-04 12:35:00,35.33,35.35,35.32,35.33,31600.0,21.1364,21.1484,21.1304,21.1364,31600.0
2010-01-04 12:40:00,35.33,35.35,35.32,35.35,14600.0,21.1364,21.1484,21.1304,21.1484,14600.0
2010-01-04 12:45:00,35.35,35.37,35.35,35.37,21200.0,21.1484,21.1603,21.1484,21.1603,21200.0
2010-01-04 12:50:00,35.37,35.38,35.35,35.37,37200.0,21.1603,21.1663,21.1484,21.1603,37200.0
2010-01-04 12:55:00,35.37,35.38,35.37,35.38,5400.0,21.1603,21.1663,21.1603,21.1663,5400.0
2010-01-04 13:00:00,35.38,35.38,35.37,35.38,14800.0,21.1663,21.1663,21.1603,21.1663,14800.0
2010-01-04 13:05:00,35.38,35.38,35.37,35.38,9800.0,21.1663,21.1663,21.1603,21.1663,9800.0
2010-01-04 13:10:00,35.38,35.38,35.36,35.36,22800.0,21.1663,21.1663,21.1543,21.1543,22800.0
2010-01-04 13:15:00,35.36,35.37,35.35,35.37,24200.0,21.1543,21.1603,21.1484,21.1603,24200.0
2010-01-04 13:20:00,35.36,35.38,35.35,35.38,45000.0,21.1543,21.1663,21.1484,21.1663,45000.0
2010-01-04 13:25:00,35.38,35.38,35.36,35.37,39400.0,21.1663,21.1663,21.1543,21.1603,39400.0
2010-01-04 13:30:00,35.37,35.38,35.37,35.38,16000.0,21.1603,21.1663,21.1603,21.1663,16000.0
2010-01-04 13:35:00,35.37,35.38,35.37,35.38,12400.0,21.1603,21.1663,21.1603,21.1663,12400.0
2010-01-04 13:40:00,35.38,35.38,35.37,35.38,20600.0,21.1663,21.1663,21.1603,21.1663,20600.0
2010-01-04 13:45:00,35.38,35.4,35.35,35.35,37400.0,21.1663,21.1783,21.1484,21.1484,37400.0
2010-01-04 13:50:00,35.35,35.36,35.32,35.33,53400.0,21.1484,21.1543,21.1304,21.1364,53400.0
2010-01-04 13:55:00,35.33,35.34,35.32,35.34,25200.0,21.1364,21.1424,21.1304,21.1424,25200.0
2010-01-04 14:00:00,35.34,35.36,35.33,35.36,19200.0,21.1424,21.1543,21.1364,21.1543,19200.0
2010-01-04 14:05:00,35.35,35.37,35.35,35.36,17800.0,21.1484,21.1603,21.1484,21.1543,17800.0
2010-01-04 14:10:00,35.37,35.37,35.35,35.35,38000.0,21.1603,21.1603,21.1484,21.1484,38000.0
2010-01-04 14:15:00,35.35,35.36,35.33,35.35,72000.0,21.1484,21.1543,21.1364,21.1484,72000.0
2010-01-04 14:20:00,35.35,35.38,35.35,35.38,26600.0,21.1484,21.1663,21.1484,21.1663,26600.0
2010-01-04 14:25:00,35.38,35.41,35.38,35.39,24600.0,21.1663,21.1843,21.1663,21.1723,24600.0
2010-01-04 14:30:00,35.38,35.43,35.38,35.43,32400.0,21.1663,21.1962,21.1663,21.1962,32400.0
2010-01-04 14:35:00,35.42,35.43,35.41,35.43,31800.0,21.1902,21.1962,21.1843,21.1962,31800.0
2010-01-04 14:40:00,35.43,35.43,35.4,35.41,43000.0,21.1962,21.1962,21.1783,21.1843,43000.0
2010-01-04 14:45:00,35.42,35.42,35.38,35.39,28200.0,21.1902,21.1902,21.1663,21.1723,28200.0
2010-01-04 14:50:00,35.39,35.41,35.38,35.4,32000.0,21.1723,21.1843,21.1663,21.1783,32000.0
2010-01-04 14:55:00,35.4,35.4,35.37,35.37,38000.0,21.1783,21.1783,21.1603,21.1603,38000.0
2010-01-04 15:00:00,35.38,35.41,35.38,35.41,33800.0,21.1663,21.1843,21.1663,21.1843,33800.0
2010-01-04 15:05:00,35.41,35.42,35.38,35.38,67800.0,21.1843,21.1902,21.1663,21.1663,67800.0
2010-01-04 15:10:00,35.38,35.39,35.37,35.38,29400.0,21.1663,21.1723,21.1603,21.1663,29400.0
2010-01-04 15:15:00,35.38,35.4,35.38,35.39,25200.0,21.1663,21.1783,21.1663,21.1723,25200.0
2010-01-04 15:20:00,35.39,35.41,35.39,35.39,41400.0,21.1723,21.1843,21.1723,21.1723,41400.0
2010-01-04 15:25:00,35.39,35.41,35.38,35.4,40400.0,21.1723,21.1843,21.1663,21.1783,40400.0
2010-01-04 15:30:00,35.41,35.41,35.4,35.41,80600.0,21.1843,21.1843,21.1783,21.1843,80600.0
2010-01-04 15:35:00,35.41,35.43,35.4,35.4,92400.0,21.1843,21.1962,21.1783,21.1783,92400.0
2010-01-04 15:40:00,35.4,35.46,35.4,35.45,114400.0,21.1783,21.2142,21.1783,21.2082,114400.0
2010-01-04 15:45:00,35.46,35.47,35.42,35.45,117800.0,21.2142,21.2202,21.1902,21.2082,117800.0
2010-01-04 15:50:00,35.44,35.46,35.42,35.44,103600.0,21.2022,21.2142,21.1902,21.2022,103600.0
2010-01-04 15:55:00,35.44,35.46,35.4,35.46,242400.0,21.2022,21.2142,21.1783,21.2142,242400.0
2010-01-05 09:30:00,35.58,35.59,35.35,35.35,66200.0,21.286,21.2919,21.1484,21.1484,66200.0
2010-01-05 09:35:00,35.36,35.38,35.34,35.38,36200.0,21.1543,21.1663,21.1424,21.1663,36200.0
2010-01-05 09:40:00,35.37,35.38,35.34,35.34,34600.0,21.1603,21.1663,21.1424,21.1424,34600.0
2010-01-05 09:45:00,35.34,35.34,35.31,35.31,58000.0,21.1424,21.1424,21.1244,21.1244,58000.0
2010-01-05 09:50:00,35.32,35.32,35.29,35.3,70200.0,21.1304,21.1304,21.1125,21.1185,70200.0
2010-01-05 09:55:00,35.3,35.31,35.25,35.26,64600.0,21.1185,21.1244,21.0885,21.0945,64600.0
2010-01-05 10:00:00,35.27,35.32,35.25,35.3,82400.0,21.1005,21.1304,21.0885,21.1185,82400.0
2010-01-05 10:05:00,35.3,35.3,35.25,35.29,41000.0,21.1185,21.1185,21.0885,21.1125,41000.0
2010-01-05 10:10:00,35.29,35.29,35.24,35.24,57600.0,21.1125,21.1125,21.0826,21.0826,57600.0
2010-01-05 10:15:00,35.24,35.27,35.24,35.24,31800.0,21.0826,21.1005,21.0826,21.0826,31800.0
2010-01-05 10:20:00,35.25,35.25,35.2,35.2,65600.0,21.0885,21.0885,21.0586,21.0586,65600.0
2010-01-05 10:25:00,35.2,35.22,35.18,35.18,261400.0,21.0586,21.0706,21.0467,21.0467,261400.0
2010-01-05 10:30:00,35.19,35.2,35.15,35.16,106800.0,21.0526,21.0586,21.0287,21.0347,106800.0
2010-01-05 10:35:00,35.16,35.16,35.11,35.13,99000.0,21.0347,21.0347,21.0048,21.0167,99000.0
2010-01-05 10:40:00,35.13,35.18,35.12,35.17,194800.0,21.0167,21.0467,21.0108,21.0407,194800.0
2010-01-05 10:45:00,35.17,35.17,35.1,35.16,124000.0,21.0407,21.0407,20.9988,21.0347,124000.0
2010-01-05 10:50:00,35.15,35.16,35.13,35.14,44600.0,21.0287,21.0347,21.0167,21.0227,44600.0
2010-01-05 10:55:00,35.15,35.15,35.13,35.15,91800.0,21.0287,21.0287,21.0167,21.0287,91800.0
2010-01-05 11:00:00,35.15,35.17,35.12,35.13,132000.0,21.0287,21.0407,21.0108,21.0167,132000.0
2010-01-05 11:05:00,35.14,35.17,35.13,35.15,85400.0,21.0227,21.0407,21.0167,21.0287,85400.0
2010-01-05 11:10:00,35.15,35.16,35.13,35.13,71200.0,21.0287,21.0347,21.0167,21.0167,71200.0
2010-01-05 11:15:00,35.13,35.13,35.09,35.1,46000.0,21.0167,21.0167,20.9928,20.9988,46000.0
2010-01-05 11:20:00,35.1,35.12,35.05,35.05,116000.0,20.9988,21.0108,20.9689,20.9689,116000.0
2010-01-05 11:25:00,35.05,35.2,35.05,35.13,424600.0,20.9689,21.0586,20.9689,21.0167,424600.0
2010-01-05 11:30:00,35.13,35.18,35.13,35.17,75600.0,21.0167,21.0467,21.0167,21.0407,75600.0
2010-01-05 11:35:00,35.17,35.19,35.15,35.18,54800.0,21.0407,21.0526,21.0287,21.0467,54800.0
2010-01-05 11:40:00,35.19,35.2,35.16,35.2,56800.0,21.0526,21.0586,21.0347,21.0586,56800.0
2010-01-05 11:45:00,35.2,35.2,35.14,35.15,57000.0,21.0586,21.0586,21.0227,21.0287,57000.0
2010-01-05 11:50:00,35.15,35.15,35.09,35.09,97200.0,21.0287,21.0287,20.9928,20.9928,97200.0
2010-01-05 11:55:00,35.1,35.11,35.08,35.1,51000.0,20.9988,21.0048,20.9868,20.9988,51000.0
2010-01-05 12:00:00,35.1,35.1,35.07,35.08,41200.0,20.9988,20.9988,20.9809,20.9868,41200.0
2010-01-05 12:05:00,35.08,35.08,35.03,35.04,111200.0,20.9868,20.9868,20.9569,20.9629,111200.0
2010-01-05 12:10:00,35.04,35.04,35.0,35.0,79600.0,20.9629,20.9629,20.939,20.939,79600.0
2010-01-05 12:15:00,35.0,35.04,35.0,35.0,70200.0,20.939,20.9629,20.939,20.939,70200.0
2010-01-05 12:20:00,35.0,35.02,34.97,34.97,113800.0,20.939,20.9509,20.921,20.921,113800.0
2010-01-05 12:25:00,34.98,34.98,34.94,34.95,84800.0,20.927,20.927,20.9031,20.9091,84800.0
2010-01-05 12:30:00,34.94,34.95,34.9,34.9,90800.0,20.9031,20.9091,20.8791,20.8791,90800.0
2010-01-05 12:35:00,34.9,34.92,34.83,34.84,108200.0,20.8791,20.8911,20.8373,20.8433,108200.0
2010-01-05 12:40:00,34.85,34.88,34.81,34.88,162600.0,20.8492,20.8672,20.8253,20.8672,162600.0
2010-01-05 12:45:00,34.88,34.88,34.87,34.88,42600.0,20.8672,20.8672,20.8612,20.8672,42600.0
2010-01-05 12:50:00,34.87,34.91,34.86,34.88,62400.0,20.8612,20.8851,20.8552,20.8672,62400.0
2010-01-05 12:55:00,34.88,34.91,34.87,34.9,39200.0,20.8672,20.8851,20.8612,20.8791,39200.0
2010-01-05 13:00:00,34.91,34.93,34.85,34.85,89000.0,20.8851,20.8971,20.8492,20.8492,89000.0
2010-01-05 13:05:00,34.85,34.86,34.83,34.83,111000.0,20.8492,20.8552,20.8373,20.8373,111000.0
2010-01-05 13:10:00,34.83,34.84,34.81,34.82,69400.0,20.8373,20.8433,20.8253,20.8313,69400.0
2010-01-05 13:15:00,34.82,34.85,34.82,34.85,49000.0,20.8313,20.8492,20.8313,20.8492,49000.0
2010-01-05 13:20:00,34.85,34.91,34.85,34.9,92200.0,20.8492,20.8851,20.8492,20.8791,92200.0
2010-01-05 13:25:00,34.9,34.9,34.87,34.88,62000.0,20.8791,20.8791,20.8612,20.8672,62000.0
2010-01-05 13:30:00,34.88,34.91,34.87,34.87,63400.0,20.8672,20.8851,20.8612,20.8612,63400.0
2010-01-05 13:35:00,34.87,34.89,34.85,34.88,67000.0,20.8612,20.8732,20.8492,20.8672,67000.0
2010-01-05 13:40:00,34.88,34.92,34.84,34.92,78600.0,20.8672,20.8911,20.8433,20.8911,78600.0
2010-01-05 13:45:00,34.92,34.93,34.88,34.88,38600.0,20.8911,20.8971,20.8672,20.8672,38600.0
2010-01-05 13:50:00,34.89,34.94,34.88,34.93,28600.0,20.8732,20.9031,20.8672,20.8971,28600.0
2010-01-05 13:55:00,34.93,34.97,34.93,34.96,17800.0,20.8971,20.921,20.8971,20.915,17800.0
2010-01-05 14:00:00,34.97,34.99,34.95,34.99,88600.0,20.921,20.933,20.9091,20.933,88600.0
2010-01-05 14:05:00,34.99,35.0,34.97,34.97,60600.0,20.933,20.939,20.921,20.921,60600.0
2010-01-05 14:10:00,34.97,34.99,34.97,34.98,28600.0,20.921,20.933,20.921,20.927,28600.0
2010-01-05 14:15:00,34.98,35.0,34.97,34.98,37200.0,20.927,20.939,20.921,20.927,37200.0
2010-01-05 14:20:00,34.97,35.02,34.97,35.0,63200.0,20.921,20.9509,20.921,20.939,63200.0
2010-01-05 14:25:00,35.0,35.01,34.99,35.01,43600.0,20.939,20.945,20.933,20.945,43600.0
2010-01-05 14:30:00,35.01,35.01,34.99,35.0,23000.0,20.945,20.945,20.933,20.939,23000.0
2010-01-05 14:35:00,35.0,35.04,34.99,35.04,33200.0,20.939,20.9629,20.933,20.9629,33200.0
2010-01-05 14:40:00,35.04,35.08,35.04,35.08,26600.0,20.9629,20.9868,20.9629,20.9868,26600.0
2010-01-05 14:45:00,35.08,35.12,35.08,35.1,45200.0,20.9868,21.0108,20.9868,20.9988,45200.0
2010-01-05 14:50:00,35.1,35.12,35.1,35.12,25200.0,20.9988,21.0108,20.9988,21.0108,25200.0
2010-01-05 14:55:00,35.11,35.13,35.11,35.12,25400.0,21.0048,21.0167,21.0048,21.0108,25400.0
2010-01-05 15:00:00,35.13,35.13,35.1,35.13,46800.0,21.0167,21.0167,20.9988,21.0167,46800.0
2010-01-05 15:05:00,35.13,35.15,35.1,35.1,80600.0,21.0167,21.0287,20.9988,20.9988,80600.0
2010-01-05 15:10:00,35.1,35.12,35.1,35.1,55400.0,20.9988,21.0108,20.9988,20.9988,55400.0
2010-01-05 15:15:00,35.11,35.12,35.05,35.06,154800.0,21.0048,21.0108,20.9689,20.9749,154800.0
2010-01-05 15:20:00,35.06,35.07,35.06,35.06,63000.0,20.9749,20.9809,20.9749,20.9749,63000.0
2010-01-05 15:25:00,35.06,35.07,35.05,35.06,94400.0,20.9749,20.9809,20.9689,20.9749,94400.0
2010-01-05 15:30:00,35.06,35.08,35.05,35.08,89800.0,20.9749,20.9868,20.9689,20.9868,89800.0
2010-01-05 15:35:00,35.08,35.1,35.07,35.1,113000.0,20.9868,20.9988,20.9809,20.9988,113000.0
2010-01-05 15:40:00,35.09,35.12,35.08,35.1,392200.0,20.9928,21.0108,20.9868,20.9988,392200.0
2010-01-05 15:45:00,35.1,35.13,35.1,35.13,225000.0,20.9988,21.0167,20.9988,21.0167,225000.0
2010-01-05 15:50:00,35.13,35.15,35.1,35.1,185000.0,21.0167,21.0287,20.9988,20.9988,185000.0
2010-01-05 15:55:00,35.11,35.18,35.11,35.13,335600.0,21.0048,21.0467,21.0048,21.0167,335600.0
2010-01-06 09:30:00,35.16,35.16,35.0,35.07,118200.0,21.0347,21.0347,20.939,20.9809,118200.0
2010-01-06 09:35:00,35.06,35.08,35.02,35.02,57200.0,20.9749,20.9868,20.9509,20.9509,57200.0
2010-01-06 09:40:00,35.02,35.05,35.0,35.0,37800.0,20.9509,20.9689,20.939,20.939,37800.0
2010-01-06 09:45:00,35.01,35.05,34.97,35.05,59400.0,20.945,20.9689,20.921,20.9689,59400.0
2010-01-06 09:50:00,35.06,35.08,35.02,35.08,60800.0,20.9749,20.9868,20.9509,20.9868,60800.0
2010-01-06 09:55:00,35.09,35.11,35.06,35.11,42200.0,20.9928,21.0048,20.9749,21.0048,42200.0
2010-01-06 10:00:00,35.12,35.17,35.1,35.17,58000.0,21.0108,21.0407,20.9988,21.0407,58000.0
2010-01-06 10:05:00,35.17,35.18,35.13,35.15,62600.0,21.0407,21.0467,21.0167,21.0287,62600.0
2010-01-06 10:10:00,35.16,35.21,35.14,35.2,44200.0,21.0347,21.0646,21.0227,21.0586,44200.0
2010-01-06 10:15:00,35.2,35.29,35.2,35.27,72200.0,21.0586,21.1125,21.0586,21.1005,72200.0
2010-01-06 10:20:00,35.28,35.33,35.27,35.29,68600.0,21.1065,21.1364,21.1005,21.1125,68600.0
2010-01-06 10:25:00,35.29,35.31,35.27,35.27,36000.0,21.1125,21.1244,21.1005,21.1005,36000.0
2010-01-06 10:30:00,35.26,35.26,35.21,35.21,53400.0,21.0945,21.0945,21.0646,21.0646,53400.0
2010-01-06 10:35:00,35.21,35.25,35.21,35.25,32000.0,21.0646,21.0885,21.0646,21.0885,32000.0
2010-01-06 10:40:00,35.24,35.26,35.24,35.26,31600.0,21.0826,21.0945,21.0826,21.0945,31600.0
2010-01-06 10:45:00,35.26,35.31,35.24,35.31,126000.0,21.0945,21.1244,21.0826,21.1244,126000.0
2010-01-06 10:50:00,35.3,35.39,35.3,35.38,42800.0,21.1185,21.1723,21.1185,21.1663,42800.0
2010-01-06 10:55:00,35.39,35.43,35.39,35.4,30000.0,21.1723,21.1962,21.1723,21.1783,30000.0
2010-01-06 11:00:00,35.4,35.42,35.38,35.41,66200.0,21.1783,21.1902,21.1663,21.1843,66200.0
2010-01-06 11:05:00,35.41,35.45,35.39,35.39,32400.0,21.1843,21.2082,21.1723,21.1723,32400.0
2010-01-06 11:10:00,35.39,35.41,35.39,35.39,60400.0,21.1723,21.1843,21.1723,21.1723,60400.0
2010-01-06 11:15:00,35.39,35.4,35.34,35.35,84200.0,21.1723,21.1783,21.1424,21.1484,84200.0
2010-01-06 11:20:00,35.35,35.38,35.35,35.36,32200.0,21.1484,21.1663,21.1484,21.1543,32200.0
2010-01-06 11:25:00,35.37,35.38,35.35,35.35,20800.0,21.1603,21.1663,21.1484,21.1484,20800.0
2010-01-06 11:30:00,35.35,35.35,35.32,35.32,19400.0,21.1484,21.1484,21.1304,21.1304,19400.0
2010-01-06 11:35:00,35.32,35.33,35.26,35.27,44600.0,21.1304,21.1364,21.0945,21.1005,44600.0
2010-01-06 11:40:00,35.27,35.31,35.27,35.3,27200.0,21.1005,21.1244,21.1005,21.1185,27200.0
2010-01-06 11:45:00,35.3,35.31,35.27,35.3,57200.0,21.1185,21.1244,21.1005,21.1185,57200.0
2010-01-06 11:50:00,35.3,35.35,35.3,35.35,44000.0,21.1185,21.1484,21.1185,21.1484,44000.0
2010-01-06 11:55:00,35.34,35.37,35.34,35.37,31600.0,21.1424,21.1603,21.1424,21.1603,31600.0
2010-01-06 12:00:00,35.37,35.39,35.35,35.37,45800.0,21.1603,21.1723,21.1484,21.1603,45800.0
2010-01-06 12:05:00,35.37,35.38,35.37,35.38,22200.0,21.1603,21.1663,21.1603,21.1663,22200.0
2010-01-06 12:10:00,35.38,35.41,35.38,35.39,29800.0,21.1663,21.1843,21.1663,21.1723,29800.0
2010-01-06 12:15:00,35.4,35.4,35.38,35.38,21400.0,21.1783,21.1783,21.1663,21.1663,21400.0
2010-01-06 12:20:00,35.4,35.4,35.37,35.38,23200.0,21.1783,21.1783,21.1603,21.1663,23200.0
2010-01-06 12:25:00,35.37,35.38,35.36,35.37,22400.0,21.1603,21.1663,21.1543,21.1603,22400.0
2010-01-06 12:30:00,35.36,35.4,35.36,35.38,48200.0,21.1543,21.1783,21.1543,21.1663,48200.0
2010-01-06 12:35:00,35.38,35.4,35.38,35.39,28400.0,21.1663,21.1783,21.1663,21.1723,28400.0
2010-01-06 12:40:00,35.4,35.42,35.39,35.42,26200.0,21.1783,21.1902,21.1723,21.1902,26200.0
2010-01-06 12:45:00,35.42,35.42,35.38,35.39,21600.0,21.1902,21.1902,21.1663,21.1723,21600.0
2010-01-06 12:50:00,35.39,35.4,35.38,35.4,31200.0,21.1723,21.1783,21.1663,21.1783,31200.0
2010-01-06 12:55:00,35.4,35.4,35.39,35.39,31800.0,21.1783,21.1783,21.1723,21.1723,31800.0
2010-01-06 13:00:00,35.4,35.41,35.39,35.4,26000.0,21.1783,21.1843,21.1723,21.1783,26000.0
2010-01-06 13:05:00,35.39,35.41,35.39,35.4,30200.0,21.1723,21.1843,21.1723,21.1783,30200.0
2010-01-06 13:10:00,35.4,35.41,35.4,35.41,24200.0,21.1783,21.1843,21.1783,21.1843,24200.0
2010-01-06 13:15:00,35.4,35.41,35.39,35.4,58200.0,21.1783,21.1843,21.1723,21.1783,58200.0
2010-01-06 13:20:00,35.4,35.41,35.4,35.41,48600.0,21.1783,21.1843,21.1783,21.1843,48600.0
2010-01-06 13:25:00,35.4,35.43,35.4,35.41,44000.0,21.1783,21.1962,21.1783,21.1843,44000.0
2010-01-06 13:30:00,35.42,35.43,35.4,35.42,29000.0,21.1902,21.1962,21.1783,21.1902,29000.0
2010-01-06 13:35:00,35.42,35.45,35.41,35.45,56600.0,21.1902,21.2082,21.1843,21.2082,56600.0
2010-01-06 13:40:00,35.45,35.45,35.42,35.42,40400.0,21.2082,21.2082,21.1902,21.1902,40400.0
2010-01-06 13:45:00,35.42,35.45,35.42,35.45,35200.0,21.1902,21.2082,21.1902,21.2082,35200.0
2010-01-06 13:50:00,35.45,35.45,35.44,35.44,19000.0,21.2082,21.2082,21.2022,21.2022,19000.0
2010-01-06 13:55:00,35.43,35.45,35.41,35.44,34600.0,21.1962,21.2082,21.1843,21.2022,34600.0
2010-01-06 14:00:00,35.43,35.46,35.42,35.43,96600.0,21.1962,21.2142,21.1902,21.1962,96600.0
2010-01-06 14:05:00,35.44,35.45,35.43,35.43,42800.0,21.2022,21.2082,21.1962,21.1962,42800.0
2010-01-06 14:10:00,35.43,35.45,35.41,35.41,138400.0,21.1962,21.2082,21.1843,21.1843,138400.0
2010-01-06 14:15:00,35.41,35.44,35.41,35.43,76000.0,21.1843,21.2022,21.1843,21.1962,76000.0
2010-01-06 14:20:00,35.43,35.43,35.43,35.43,24200.0,21.1962,21.1962,21.1962,21.1962,24200.0
2010-01-06 14:25:00,35.43,35.44,35.43,35.43,79400.0,21.1962,21.2022,21.1962,21.1962,79400.0
2010-01-06 14:30:00,35.43,35.44,35.41,35.41,47600.0,21.1962,21.2022,21.1843,21.1843,47600.0
2010-01-06 14:35:00,35.41,35.46,35.4,35.42,55800.0,21.1843,21.2142,21.1783,21.1902,55800.0
2010-01-06 14:40:00,35.43,35.44,35.42,35.42,34000.0,21.1962,21.2022,21.1902,21.1902,34000.0
2010-01-06 14:45:00,35.43,35.44,35.42,35.43,29400.0,21.1962,21.2022,21.1902,21.1962,29400.0
2010-01-06 14:50:00,35.44,35.46,35.42,35.42,69600.0,21.2022,21.2142,21.1902,21.1902,69600.0
2010-01-06 14:55:00,35.42,35.43,35.39,35.39,26400.0,21.1902,21.1962,21.1723,21.1723,26400.0
2010-01-06 15:00:00,35.39,35.43,35.39,35.41,102600.0,21.1723,21.1962,21.1723,21.1843,102600.0
2010-01-06 15:05:00,35.41,35.42,35.38,35.38,102800.0,21.1843,21.1902,21.1663,21.1663,102800.0
2010-01-06 15:10:00,35.38,35.39,35.37,35.39,43400.0,21.1663,21.1723,21.1603,21.1723,43400.0
2010-01-06 15:15:00,35.39,35.41,35.39,35.39,44200.0,21.1723,21.1843,21.1723,21.1723,44200.0
2010-01-06 15:20:00,35.39,35.42,35.38,35.41,75800.0,21.1723,21.1902,21.1663,21.1843,75800.0
2010-01-06 15:25:00,35.41,35.43,35.38,35.38,101000.0,21.1843,21.1962,21.1663,21.1663,101000.0
2010-01-06 15:30:00,35.39,35.4,35.36,35.37,126600.0,21.1723,21.1783,21.1543,21.1603,126600.0
2010-01-06 15:35:00,35.37,35.4,35.36,35.38,68000.0,21.1603,21.1783,21.1543,21.1663,68000.0
2010-01-06 15:40:00,35.38,35.4,35.32,35.33,181000.0,21.1663,21.1783,21.1304,21.1364,181000.0
2010-01-06 15:45:00,35.33,35.33,35.29,35.31,181600.0,21.1364,21.1364,21.1125,21.1244,181600.0
2010-01-06 15:50:00,35.31,35.34,35.3,35.34,215800.0,21.1244,21.1424,21.1185,21.1424,215800.0
2010-01-06 15:55:00,35.34,35.36,35.32,35.33,155400.0,21.1424,21.1543,21.1304,21.1364,155400.0
2010-01-07 09:30:00,35.1,35.14,34.98,35.14,175600.0,21.1431,21.1672,21.0708,21.1672,175600.0
2010-01-07 09:35:00,35.15,35.18,35.09,35.1,146800.0,21.1732,21.1913,21.1371,21.1431,146800.0
2010-01-07 09:40:00,35.1,35.1,35.05,35.1,53800.0,21.1431,21.1431,21.113,21.1431,53800.0
2010-01-07 09:45:00,35.1,35.19,35.09,35.15,96600.0,21.1431,21.1973,21.1371,21.1732,96600.0
2010-01-07 09:50:00,35.15,35.18,35.08,35.08,190200.0,21.1732,21.1913,21.1311,21.1311,190200.0
2010-01-07 09:55:00,35.09,35.16,35.08,35.16,48400.0,21.1371,21.1793,21.1311,21.1793,48400.0
2010-01-07 10:00:00,35.16,35.21,35.16,35.21,54000.0,21.1793,21.2094,21.1793,21.2094,54000.0
2010-01-07 10:05:00,35.2,35.21,35.18,35.18,20600.0,21.2033,21.2094,21.1913,21.1913,20600.0
2010-01-07 10:10:00,35.18,35.23,35.17,35.21,39000.0,21.1913,21.2214,21.1853,21.2094,39000.0
2010-01-07 10:15:00,35.21,35.23,35.19,35.23,44000.0,21.2094,21.2214,21.1973,21.2214,44000.0
2010-01-07 10:20:00,35.23,35.27,35.22,35.27,66000.0,21.2214,21.2455,21.2154,21.2455,66000.0
2010-01-07 10:25:00,35.26,35.31,35.26,35.31,117200.0,21.2395,21.2696,21.2395,21.2696,117200.0
2010-01-07 10:30:00,35.31,35.32,35.29,35.3,101600.0,21.2696,21.2756,21.2576,21.2636,101600.0
2010-01-07 10:35:00,35.31,35.31,35.28,35.3,85200.0,21.2696,21.2696,21.2515,21.2636,85200.0
2010-01-07 10:40:00,35.3,35.33,35.3,35.33,71400.0,21.2636,21.2817,21.2636,21.2817,71400.0
2010-01-07 10:45:00,35.32,35.38,35.32,35.38,101800.0,21.2756,21.3118,21.2756,21.3118,101800.0
2010-01-07 10:50:00,35.37,35.38,35.33,35.35,87200.0,21.3058,21.3118,21.2817,21.2937,87200.0
2010-01-07 10:55:00,35.35,35.38,35.34,35.38,123600.0,21.2937,21.3118,21.2877,21.3118,123600.0
2010-01-07 11:00:00,35.38,35.42,35.37,35.41,82800.0,21.3118,21.3359,21.3058,21.3298,82800.0
2010-01-07 11:05:00,35.4,35.42,35.4,35.42,57400.0,21.3238,21.3359,21.3238,21.3359,57400.0
2010-01-07 11:10:00,35.42,35.45,35.41,35.44,48200.0,21.3359,21.3539,21.3298,21.3479,48200.0
2010-01-07 11:15:00,35.44,35.44,35.37,35.38,42800.0,21.3479,21.3479,21.3058,21.3118,42800.0
2010-01-07 11:20:00,35.39,35.45,35.38,35.44,42600.0,21.3178,21.3539,21.3118,21.3479,42600.0
2010-01-07 11:25:00,35.44,35.45,35.39,35.41,51800.0,21.3479,21.3539,21.3178,21.3298,51800.0
2010-01-07 11:30:00,35.41,35.43,35.31,35.39,217600.0,21.3298,21.3419,21.2696,21.3178,217600.0
2010-01-07 11:35:00,35.39,35.41,35.36,35.38,55800.0,21.3178,21.3298,21.2997,21.3118,55800.0
2010-01-07 11:40:00,35.38,35.4,35.36,35.38,54800.0,21.3118,21.3238,21.2997,21.3118,54800.0
2010-01-07 11:45:00,35.38,35.4,35.38,35.38,29200.0,21.3118,21.3238,21.3118,21.3118,29200.0
2010-01-07 11:50:00,35.38,35.39,35.35,35.37,47800.0,21.3118,21.3178,21.2937,21.3058,47800.0
2010-01-07 11:55:00,35.37,35.4,35.37,35.4,39200.0,21.3058,21.3238,21.3058,21.3238,39200.0
2010-01-07 12:00:00,35.4,35.4,35.35,35.37,53000.0,21.3238,21.3238,21.2937,21.3058,53000.0
2010-01-07 12:05:00,35.37,35.4,35.37,35.4,28600.0,21.3058,21.3238,21.3058,21.3238,28600.0
2010-01-07 12:10:00,35.39,35.4,35.37,35.38,54400.0,21.3178,21.3238,21.3058,21.3118,54400.0
2010-01-07 12:15:00,35.38,35.39,35.38,35.38,39800.0,21.3118,21.3178,21.3118,21.3118,39800.0
2010-01-07 12:20:00,35.38,35.38,35.36,35.36,42800.0,21.3118,21.3118,21.2997,21.2997,42800.0
2010-01-07 12:25:00,35.36,35.4,35.36,35.38,35600.0,21.2997,21.3238,21.2997,21.3118,35600.0
2010-01-07 12:30:00,35.38,35.4,35.38,35.39,37000.0,21.3118,21.3238,21.3118,21.3178,37000.0
2010-01-07 12:35:00,35.39,35.42,35.38,35.39,132800.0,21.3178,21.3359,21.3118,21.3178,132800.0
2010-01-07 12:40:00,35.39,35.4,35.37,35.38,54000.0,21.3178,21.3238,21.3058,21.3118,54000.0
2010-01-07 12:45:00,35.38,35.4,35.37,35.37,56400.0,21.3118,21.3238,21.3058,21.3058,56400.0
2010-01-07 12:50:00,35.38,35.4,35.35,35.4,58400.0,21.3118,21.3238,21.2937,21.3238,58400.0
2010-01-07 12:55:00,35.4,35.42,35.4,35.42,44600.0,21.3238,21.3359,21.3238,21.3359,44600.0
2010-01-07 13:00:00,35.42,35.46,35.42,35.46,47200.0,21.3359,21.36,21.3359,21.36,47200.0
2010-01-07 13:05:00,35.46,35.48,35.46,35.48,48200.0,21.36,21.372,21.36,21.372,48200.0
2010-01-07 13:10:00,35.48,35.49,35.44,35.47,68000.0,21.372,21.378,21.3479,21.366,68000.0
2010-01-07 13:15:00,35.47,35.5,35.47,35.49,63400.0,21.366,21.3841,21.366,21.378,63400.0
2010-01-07 13:20:00,35.49,35.49,35.48,35.49,23600.0,21.378,21.378,21.372,21.378,23600.0
2010-01-07 13:25:00,35.49,35.49,35.48,35.49,24600.0,21.378,21.378,21.372,21.378,24600.0
2010-01-07 13:30:00,35.49,35.5,35.49,35.49,70400.0,21.378,21.3841,21.378,21.378,70400.0
2010-01-07 13:35:00,35.49,35.54,35.49,35.53,119800.0,21.378,21.4082,21.378,21.4021,119800.0
2010-01-07 13:40:00,35.54,35.54,35.5,35.52,43000.0,21.4082,21.4082,21.3841,21.3961,43000.0
2010-01-07 13:45:00,35.51,35.52,35.51,35.52,33000.0,21.3901,21.3961,21.3901,21.3961,33000.0
2010-01-07 13:50:00,35.52,35.54,35.52,35.53,53400.0,21.3961,21.4082,21.3961,21.4021,53400.0
2010-01-07 13:55:00,35.53,35.54,35.51,35.53,70200.0,21.4021,21.4082,21.3901,21.4021,70200.0
2010-01-07 14:00:00,35.53,35.55,35.51,35.53,67600.0,21.4021,21.4142,21.3901,21.4021,67600.0
2010-01-07 14:05:00,35.53,35.54,35.52,35.53,29000.0,21.4021,21.4082,21.3961,21.4021,29000.0
2010-01-07 14:10:00,35.53,35.57,35.52,35.57,90000.0,21.4021,21.4262,21.3961,21.4262,90000.0
2010-01-07 14:15:00,35.57,35.59,35.57,35.59,56800.0,21.4262,21.4383,21.4262,21.4383,56800.0
2010-01-07 14:20:00,35.58,35.62,35.57,35.62,84400.0,21.4322,21.4563,21.4262,21.4563,84400.0
2010-01-07 14:25:00,35.62,35.64,35.6,35.62,83200.0,21.4563,21.4684,21.4443,21.4563,83200.0
2010-01-07 14:30:00,35.62,35.62,35.59,35.6,66800.0,21.4563,21.4563,21.4383,21.4443,66800.0
2010-01-07 14:35:00,35.6,35.63,35.59,35.61,113800.0,21.4443,21.4624,21.4383,21.4503,113800.0
2010-01-07 14:40:00,35.6,35.63,35.59,35.63,71200.0,21.4443,21.4624,21.4383,21.4624,71200.0
2010-01-07 14:45:00,35.63,35.63,35.61,35.61,65800.0,21.4624,21.4624,21.4503,21.4503,65800.0
2010-01-07 14:50:00,35.62,35.62,35.61,35.62,37400.0,21.4563,21.4563,21.4503,21.4563,37400.0
2010-01-07 14:55:00,35.62,35.66,35.62,35.65,62800.0,21.4563,21.4804,21.4563,21.4744,62800.0
2010-01-07 15:00:00,35.65,35.66,35.57,35.6,118400.0,21.4744,21.4804,21.4262,21.4443,118400.0
2010-01-07 15:05:00,35.6,35.62,35.59,35.6,75600.0,21.4443,21.4563,21.4383,21.4443,75600.0
2010-01-07 15:10:00,35.6,35.6,35.59,35.59,45600.0,21.4443,21.4443,21.4383,21.4383,45600.0
2010-01-07 15:15:00,35.59,35.6,35.54,35.57,74400.0,21.4383,21.4443,21.4082,21.4262,74400.0
2010-01-07 15:20:00,35.57,35.6,35.56,35.6,106600.0,21.4262,21.4443,21.4202,21.4443,106600.0
2010-01-07 15:25:00,35.6,35.62,35.59,35.61,103600.0,21.4443,21.4563,21.4383,21.4503,103600.0
2010-01-07 15:30:00,35.61,35.63,35.6,35.62,120000.0,21.4503,21.4624,21.4443,21.4563,120000.0
2010-01-07 15:35:00,35.62,35.69,35.61,35.69,141200.0,21.4563,21.4985,21.4503,21.4985,141200.0
2010-01-07 15:40:00,35.69,35.72,35.63,35.63,246000.0,21.4985,21.5166,21.4624,21.4624,246000.0
2010-01-07 15:45:00,35.63,35.72,35.62,35.7,226800.0,21.4624,21.5166,21.4563,21.5045,226800.0
2010-01-07 15:50:00,35.7,35.71,35.65,35.65,210200.0,21.5045,21.5106,21.4744,21.4744,210200.0
2010-01-07 15:55:00,35.65,35.68,35.63,35.67,296200.0,21.4744,21.4925,21.4624,21.4865,296200.0
2010-01-08 09:30:00,35.7,35.7,35.32,35.33,175400.0,21.5045,21.5045,21.2756,21.2817,175400.0
2010-01-08 09:35:00,35.34,35.35,35.26,35.3,127800.0,21.2877,21.2937,21.2395,21.2636,127800.0
2010-01-08 09:40:00,35.31,35.31,35.2,35.27,144600.0,21.2696,21.2696,21.2033,21.2455,144600.0
2010-01-08 09:45:00,35.26,35.32,35.22,35.22,64400.0,21.2395,21.2756,21.2154,21.2154,64400.0
2010-01-08 09:50:00,35.22,35.26,35.2,35.24,94600.0,21.2154,21.2395,21.2033,21.2274,94600.0
2010-01-08 09:55:00,35.24,35.24,35.18,35.19,79800.0,21.2274,21.2274,21.1913,21.1973,79800.0
2010-01-08 10:00:00,35.18,35.21,35.15,35.15,78800.0,21.1913,21.2094,21.1732,21.1732,78800.0
2010-01-08 10:05:00,35.14,35.17,35.13,35.14,77800.0,21.1672,21.1853,21.1612,21.1672,77800.0
2010-01-08 10:10:00,35.15,35.15,35.13,35.13,47200.0,21.1732,21.1732,21.1612,21.1612,47200.0
2010-01-08 10:15:00,35.14,35.21,35.14,35.18,38800.0,21.1672,21.2094,21.1672,21.1913,38800.0
2010-01-08 10:20:00,35.18,35.24,35.18,35.19,44600.0,21.1913,21.2274,21.1913,21.1973,44600.0
2010-01-08 10:25:00,35.18,35.19,35.16,35.18,38800.0,21.1913,21.1973,21.1793,21.1913,38800.0
2010-01-08 10:30:00,35.18,35.18,35.15,35.18,63200.0,21.1913,21.1913,21.1732,21.1913,63200.0
2010-01-08 10:35:00,35.18,35.22,35.18,35.2,76000.0,21.1913,21.2154,21.1913,21.2033,76000.0
2010-01-08 10:40:00,35.2,35.21,35.15,35.15,65600.0,21.2033,21.2094,21.1732,21.1732,65600.0
2010-01-08 10:45:00,35.15,35.18,35.15,35.18,32200.0,21.1732,21.1913,21.1732,21.1913,32200.0
2010-01-08 10:50:00,35.18,35.2,35.17,35.19,33200.0,21.1913,21.2033,21.1853,21.1973,33200.0
2010-01-08 10:55:00,35.18,35.19,35.18,35.19,35200.0,21.1913,21.1973,21.1913,21.1973,35200.0
2010-01-08 11:00:00,35.19,35.22,35.18,35.22,89600.0,21.1973,21.2154,21.1913,21.2154,89600.0
2010-01-08 11:05:00,35.22,35.23,35.21,35.21,31800.0,21.2154,21.2214,21.2094,21.2094,31800.0
2010-01-08 11:10:00,35.21,35.25,35.21,35.24,69000.0,21.2094,21.2335,21.2094,21.2274,69000.0
2010-01-08 11:15:00,35.24,35.24,35.21,35.21,77200.0,21.2274,21.2274,21.2094,21.2094,77200.0
2010-01-08 11:20:00,35.21,35.21,35.19,35.2,34800.0,21.2094,21.2094,21.1973,21.2033,34800.0
2010-01-08 11:25:00,35.19,35.2,35.17,35.17,37600.0,21.1973,21.2033,21.1853,21.1853,37600.0
2010-01-08 11:30:00,35.17,35.18,35.16,35.17,35000.0,21.1853,21.1913,21.1793,21.1853,35000.0
2010-01-08 11:35:00,35.16,35.21,35.16,35.21,60200.0,21.1793,21.2094,21.1793,21.2094,60200.0
2010-01-08 11:40:00,35.21,35.22,35.15,35.2,148600.0,21.2094,21.2154,21.1732,21.2033,148600.0
2010-01-08 11:45:00,35.2,35.22,35.19,35.2,31400.0,21.2033,21.2154,21.1973,21.2033,31400.0
2010-01-08 11:50:00,35.19,35.21,35.17,35.2,44000.0,21.1973,21.2094,21.1853,21.2033,44000.0
2010-01-08 11:55:00,35.19,35.21,35.19,35.2,39200.0,21.1973,21.2094,21.1973,21.2033,39200.0
2010-01-08 12:00:00,35.21,35.21,35.19,35.21,32200.0,21.2094,21.2094,21.1973,21.2094,32200.0
2010-01-08 12:05:00,35.2,35.23,35.16,35.16,106400.0,21.2033,21.2214,21.1793,21.1793,106400.0
2010-01-08 12:10:00,35.16,35.22,35.13,35.21,103000.0,21.1793,21.2154,21.1612,21.2094,103000.0
2010-01-08 12:15:00,35.2,35.2,35.18,35.2,19600.0,21.2033,21.2033,21.1913,21.2033,19600.0
2010-01-08 12:20:00,35.2,35.23,35.2,35.23,35800.0,21.2033,21.2214,21.2033,21.2214,35800.0
2010-01-08 12:25:00,35.23,35.24,35.22,35.24,13600.0,21.2214,21.2274,21.2154,21.2274,13600.0
2010-01-08 12:30:00,35.24,35.26,35.24,35.26,31200.0,21.2274,21.2395,21.2274,21.2395,31200.0
2010-01-08 12:35:00,35.25,35.29,35.25,35.28,32000.0,21.2335,21.2576,21.2335,21.2515,32000.0
2010-01-08 12:40:00,35.29,35.32,35.29,35.3,43200.0,21.2576,21.2756,21.2576,21.2636,43200.0
2010-01-08 12:45:00,35.29,35.3,35.26,35.26,22400.0,21.2576,21.2636,21.2395,21.2395,22400.0
2010-01-08 12:50:00,35.26,35.27,35.24,35.26,39600.0,21.2395,21.2455,21.2274,21.2395,39600.0
2010-01-08 12:55:00,35.26,35.27,35.24,35.25,27600.0,21.2395,21.2455,21.2274,21.2335,27600.0
2010-01-08 13:00:00,35.25,35.26,35.24,35.26,15400.0,21.2335,21.2395,21.2274,21.2395,15400.0
2010-01-08 13:05:00,35.26,35.27,35.24,35.24,23000.0,21.2395,21.2455,21.2274,21.2274,23000.0
2010-01-08 13:10:00,35.25,35.27,35.24,35.25,48200.0,21.2335,21.2455,21.2274,21.2335,48200.0
2010-01-08 13:15:00,35.25,35.26,35.23,35.25,29800.0,21.2335,21.2395,21.2214,21.2335,29800.0
2010-01-08 13:20:00,35.25,35.26,35.23,35.24,49800.0,21.2335,21.2395,21.2214,21.2274,49800.0
2010-01-08 13:25:00,35.24,35.26,35.24,35.25,63200.0,21.2274,21.2395,21.2274,21.2335,63200.0
2010-01-08 13:30:00,35.25,35.29,35.25,35.29,40200.0,21.2335,21.2576,21.2335,21.2576,40200.0
2010-01-08 13:35:00,35.29,35.29,35.27,35.28,32000.0,21.2576,21.2576,21.2455,21.2515,32000.0
2010-01-08 13:40:00,35.27,35.3,35.27,35.27,27400.0,21.2455,21.2636,21.2455,21.2455,27400.0
2010-01-08 13:45:00,35.27,35.28,35.27,35.27,21400.0,21.2455,21.2515,21.2455,21.2455,21400.0
2010-01-08 13:50:00,35.27,35.28,35.25,35.27,26400.0,21.2455,21.2515,21.2335,21.2455,26400.0
2010-01-08 13:55:00,35.27,35.29,35.27,35.28,26400.0,21.2455,21.2576,21.2455,21.2515,26400.0
2010-01-08 14:00:00,35.27,35.29,35.26,35.27,20600.0,21.2455,21.2576,21.2395,21.2455,20600.0
2010-01-08 14:05:00,35.27,35.27,35.24,35.24,72400.0,21.2455,21.2455,21.2274,21.2274,72400.0
2010-01-08 14:10:00,35.24,35.26,35.23,35.24,30400.0,21.2274,21.2395,21.2214,21.2274,30400.0
2010-01-08 14:15:00,35.24,35.26,35.24,35.25,26400.0,21.2274,21.2395,21.2274,21.2335,26400.0
2010-01-08 14:20:00,35.24,35.26,35.24,35.25,22000.0,21.2274,21.2395,21.2274,21.2335,22000.0
2010-01-08 14:25:00,35.24,35.24,35.23,35.24,17800.0,21.2274,21.2274,21.2214,21.2274,17800.0
2010-01-08 14:30:00,35.24,35.27,35.24,35.26,20800.0,21.2274,21.2455,21.2274,21.2395,20800.0
2010-01-08 14:35:00,35.27,35.27,35.23,35.24,14000.0,21.2455,21.2455,21.2214,21.2274,14000.0
2010-01-08 14:40:00,35.24,35.24,35.23,35.23,29800.0,21.2274,21.2274,21.2214,21.2214,29800.0
2010-01-08 14:45:00,35.24,35.24,35.22,35.22,18800.0,21.2274,21.2274,21.2154,21.2154,18800.0
2010-01-08 14:50:00,35.22,35.23,35.22,35.22,14400.0,21.2154,21.2214,21.2154,21.2154,14400.0
2010-01-08 14:55:00,35.22,35.23,35.21,35.22,18000.0,21.2154,21.2214,21.2094,21.2154,18000.0
2010-01-08 15:00:00,35.21,35.25,35.21,35.24,32600.0,21.2094,21.2335,21.2094,21.2274,32600.0
2010-01-08 15:05:00,35.24,35.3,35.23,35.26,102600.0,21.2274,21.2636,21.2214,21.2395,102600.0
2010-01-08 15:10:00,35.26,35.26,35.21,35.21,62400.0,21.2395,21.2395,21.2094,21.2094,62400.0
2010-01-08 15:15:00,35.22,35.24,35.21,35.22,51800.0,21.2154,21.2274,21.2094,21.2154,51800.0
2010-01-08 15:20:00,35.22,35.27,35.22,35.24,40400.0,21.2154,21.2455,21.2154,21.2274,40400.0
2010-01-08 15:25:00,35.25,35.25,35.24,35.24,66800.0,21.2335,21.2335,21.2274,21.2274,66800.0
2010-01-08 15:30:00,35.24,35.32,35.23,35.3,162800.0,21.2274,21.2756,21.2214,21.2636,162800.0
2010-01-08 15:35:00,35.3,35.33,35.29,35.31,101800.0,21.2636,21.2817,21.2576,21.2696,101800.0
2010-01-08 15:40:00,35.31,35.35,35.3,35.35,75000.0,21.2696,21.2937,21.2636,21.2937,75000.0
2010-01-08 15:45:00,35.35,35.35,35.34,35.35,81400.0,21.2937,21.2937,21.2877,21.2937,81400.0
2010-01-08 15:50:00,35.35,35.38,35.34,35.35,143600.0,21.2937,21.3118,21.2877,21.2937,143600.0
2010-01-08 15:55:00,35.36,35.38,35.34,35.36,144600.0,21.2997,21.3118,21.2877,21.2997,144600.0
2010-01-11 09:30:00,35.33,35.46,35.26,35.4,132400.0,21.2817,21.36,21.2395,21.3238,132400.0
2010-01-11 09:35:00,35.41,35.41,35.31,35.36,60000.0,21.3298,21.3298,21.2696,21.2997,60000.0
2010-01-11 09:40:00,35.35,35.4,35.35,35.39,40200.0,21.2937,21.3238,21.2937,21.3178,40200.0
2010-01-11 09:45:00,35.39,35.4,35.31,35.31,31400.0,21.3178,21.3238,21.2696,21.2696,31400.0
2010-01-11 09:50:00,35.33,35.33,35.3,35.31,16800.0,21.2817,21.2817,21.2636,21.2696,16800.0
2010-01-11 09:55:00,35.31,35.33,35.3,35.31,36600.0,21.2696,21.2817,21.2636,21.2696,36600.0
2010-01-11 10:00:00,35.31,35.32,35.26,35.27,40600.0,21.2696,21.2756,21.2395,21.2455,40600.0
2010-01-11 10:05:00,35.26,35.26,35.15,35.15,48400.0,21.2395,21.2395,21.1732,21.1732,48400.0
2010-01-11 10:10:00,35.16,35.24,35.16,35.21,31600.0,21.1793,21.2274,21.1793,21.2094,31600.0
2010-01-11 10:15:00,35.2,35.24,35.19,35.21,42800.0,21.2033,21.2274,21.1973,21.2094,42800.0
2010-01-11 10:20:00,35.22,35.23,35.19,35.23,24800.0,21.2154,21.2214,21.1973,21.2214,24800.0
2010-01-11 10:25:00,35.23,35.24,35.21,35.22,26600.0,21.2214,21.2274,21.2094,21.2154,26600.0
2010-01-11 10:30:00,35.22,35.22,35.21,35.22,36400.0,21.2154,21.2154,21.2094,21.2154,36400.0
2010-01-11 10:35:00,35.22,35.24,35.22,35.23,13800.0,21.2154,21.2274,21.2154,21.2214,13800.0
2010-01-11 10:40:00,35.24,35.3,35.23,35.29,29800.0,21.2274,21.2636,21.2214,21.2576,29800.0
2010-01-11 10:45:00,35.3,35.36,35.3,35.36,18600.0,21.2636,21.2997,21.2636,21.2997,18600.0
2010-01-11 10:50:00,35.37,35.38,35.35,35.36,15600.0,21.3058,21.3118,21.2937,21.2997,15600.0
2010-01-11 10:55:00,35.37,35.37,35.35,35.35,18800.0,21.3058,21.3058,21.2937,21.2937,18800.0
2010-01-11 11:00:00,35.35,35.35,35.33,35.34,25200.0,21.2937,21.2937,21.2817,21.2877,25200.0
2010-01-11 11:05:00,35.34,35.35,35.31,35.31,9800.0,21.2877,21.2937,21.2696,21.2696,9800.0
2010-01-11 11:10:00,35.31,35.31,35.27,35.27,16800.0,21.2696,21.2696,21.2455,21.2455,16800.0
2010-01-11 11:15:00,35.28,35.31,35.28,35.3,29200.0,21.2515,21.2696,21.2515,21.2636,29200.0
2010-01-11 11:20:00,35.3,35.3,35.27,35.29,20000.0,21.2636,21.2636,21.2455,21.2576,20000.0
2010-01-11 11:25:00,35.29,35.32,35.28,35.31,45400.0,21.2576,21.2756,21.2515,21.2696,45400.0
2010-01-11 11:30:00,35.31,35.35,35.31,35.31,55600.0,21.2696,21.2937,21.2696,21.2696,55600.0
2010-01-11 11:35:00,35.31,35.33,35.3,35.33,17400.0,21.2696,21.2817,21.2636,21.2817,17400.0
2010-01-11 11:40:00,35.33,35.34,35.31,35.32,24200.0,21.2817,21.2877,21.2696,21.2756,24200.0
2010-01-11 11:45:00,35.32,35.35,35.32,35.35,24000.0,21.2756,21.2937,21.2756,21.2937,24000.0
2010-01-11 11:50:00,35.34,35.37,35.34,35.35,22200.0,21.2877,21.3058,21.2877,21.2937,22200.0
2010-01-11 11:55:00,35.35,35.35,35.32,35.33,14400.0,21.2937,21.2937,21.2756,21.2817,14400.0
2010-01-11 12:00:00,35.33,35.33,35.3,35.3,17000.0,21.2817,21.2817,21.2636,21.2636,17000.0
2010-01-11 12:05:00,35.31,35.32,35.3,35.32,6400.0,21.2696,21.2756,21.2636,21.2756,6400.0
2010-01-11 12:10:00,35.32,35.33,35.32,35.33,12000.0,21.2756,21.2817,21.2756,21.2817,12000.0
2010-01-11 12:15:00,35.33,35.34,35.32,35.33,17400.0,21.2817,21.2877,21.2756,21.2817,17400.0
2010-01-11 12:20:00,35.34,35.34,35.32,35.32,19600.0,21.2877,21.2877,21.2756,21.2756,19600.0
2010-01-11 12:25:00,35.32,35.33,35.32,35.33,9200.0,21.2756,21.2817,21.2756,21.2817,9200.0
2010-01-11 12:30:00,35.32,35.34,35.32,35.34,10800.0,21.2756,21.2877,21.2756,21.2877,10800.0
2010-01-11 12:35:00,35.34,35.35,35.34,35.35,25600.0,21.2877,21.2937,21.2877,21.2937,25600.0
2010-01-11 12:40:00,35.35,35.35,35.33,35.34,51800.0,21.2937,21.2937,21.2817,21.2877,51800.0
2010-01-11 12:45:00,35.33,35.33,35.27,35.27,36800.0,21.2817,21.2817,21.2455,21.2455,36800.0
2010-01-11 12:50:00,35.27,35.31,35.26,35.31,14200.0,21.2455,21.2696,21.2395,21.2696,14200.0
2010-01-11 12:55:00,35.31,35.31,35.29,35.31,8000.0,21.2696,21.2696,21.2576,21.2696,8000.0
2010-01-11 13:00:00,35.31,35.31,35.29,35.29,10600.0,21.2696,21.2696,21.2576,21.2576,10600.0
2010-01-11 13:05:00,35.29,35.31,35.29,35.3,7800.0,21.2576,21.2696,21.2576,21.2636,7800.0
2010-01-11 13:10:00,35.3,35.31,35.3,35.3,16200.0,21.2636,21.2696,21.2636,21.2636,16200.0
2010-01-11 13:15:00,35.31,35.31,35.3,35.31,8200.0,21.2696,21.2696,21.2636,21.2696,8200.0
2010-01-11 13:20:00,35.3,35.31,35.27,35.28,12400.0,21.2636,21.2696,21.2455,21.2515,12400.0
2010-01-11 13:25:00,35.28,35.29,35.27,35.28,7000.0,21.2515,21.2576,21.2455,21.2515,7000.0
2010-01-11 13:30:00,35.29,35.29,35.25,35.28,13400.0,21.2576,21.2576,21.2335,21.2515,13400.0
2010-01-11 13:35:00,35.28,35.29,35.27,35.29,8800.0,21.2515,21.2576,21.2455,21.2576,8800.0
2010-01-11 13:40:00,35.29,35.3,35.28,35.3,8400.0,21.2576,21.2636,21.2515,21.2636,8400.0
2010-01-11 13:45:00,35.3,35.34,35.3,35.34,23800.0,21.2636,21.2877,21.2636,21.2877,23800.0
2010-01-11 13:50:00,35.33,35.36,35.33,35.34,51200.0,21.2817,21.2997,21.2817,21.2877,51200.0
2010-01-11 13:55:00,35.35,35.38,35.34,35.38,18400.0,21.2937,21.3118,21.2877,21.3118,18400.0
2010-01-11 14:00:00,35.38,35.39,35.38,35.38,10200.0,21.3118,21.3178,21.3118,21.3118,10200.0
2010-01-11 14:05:00,35.38,35.38,35.36,35.37,12600.0,21.3118,21.3118,21.2997,21.3058,12600.0
2010-01-11 14:10:00,35.38,35.42,35.37,35.41,17800.0,21.3118,21.3359,21.3058,21.3298,17800.0
2010-01-11 14:15:00,35.41,35.42,35.4,35.4,15000.0,21.3298,21.3359,21.3238,21.3238,15000.0
2010-01-11 14:20:00,35.4,35.41,35.4,35.41,14800.0,21.3238,21.3298,21.3238,21.3298,14800.0
2010-01-11 14:25:00,35.41,35.42,35.4,35.41,64200.0,21.3298,21.3359,21.3238,21.3298,64200.0
2010-01-11 14:30:00,35.41,35.41,35.38,35.4,28200.0,21.3298,21.3298,21.3118,21.3238,28200.0
2010-01-11 14:35:00,35.4,35.41,35.38,35.4,16600.0,21.3238,21.3298,21.3118,21.3238,16600.0
2010-01-11 14:40:00,35.4,35.4,35.35,35.35,25400.0,21.3238,21.3238,21.2937,21.2937,25400.0
2010-01-11 14:45:00,35.35,35.37,35.34,35.35,11400.0,21.2937,21.3058,21.2877,21.2937,11400.0
2010-01-11 14:50:00,35.35,35.36,35.34,35.34,18400.0,21.2937,21.2997,21.2877,21.2877,18400.0
2010-01-11 14:55:00,35.35,35.35,35.33,35.33,15800.0,21.2937,21.2937,21.2817,21.2817,15800.0
2010-01-11 15:00:00,35.33,35.38,35.32,35.38,26200.0,21.2817,21.3118,21.2756,21.3118,26200.0
2010-01-11 15:05:00,35.38,35.38,35.37,35.38,18200.0,21.3118,21.3118,21.3058,21.3118,18200.0
2010-01-11 15:10:00,35.37,35.38,35.36,35.38,19600.0,21.3058,21.3118,21.2997,21.3118,19600.0
2010-01-11 15:15:00,35.38,35.4,35.37,35.4,26600.0,21.3118,21.3238,21.3058,21.3238,26600.0
2010-01-11 15:20:00,35.38,35.4,35.37,35.38,30600.0,21.3118,21.3238,21.3058,21.3118,30600.0
2010-01-11 15:25:00,35.38,35.38,35.38,35.38,12400.0,21.3118,21.3118,21.3118,21.3118,12400.0
2010-01-11 15:30:00,35.39,35.42,35.38,35.41,36800.0,21.3178,21.3359,21.3118,21.3298,36800.0
2010-01-11 15:35:00,35.41,35.44,35.41,35.43,53800.0,21.3298,21.3479,21.3298,21.3419,53800.0
2010-01-11 15:40:00,35.43,35.44,35.42,35.42,62600.0,21.3419,21.3479,21.3359,21.3359,62600.0
2010-01-11 15:45:00,35.43,35.44,35.41,35.41,91000.0,21.3419,21.3479,21.3298,21.3298,91000.0
2010-01-11 15:50:00,35.41,35.41,35.35,35.37,116400.0,21.3298,21.3298,21.2937,21.3058,116400.0
2010-01-11 15:55:00,35.36,35.41,35.35,35.4,188000.0,21.2997,21.3298,21.2937,21.3238,188000.0
2010-01-12 09:30:00,35.35,35.35,35.27,35.31,58600.0,21.2937,21.2937,21.2455,21.2696,58600.0
2010-01-12 09:35:00,35.32,35.38,35.31,35.37,38400.0,21.2756,21.3118,21.2696,21.3058,38400.0
2010-01-12 09:40:00,35.35,35.4,35.32,35.38,38400.0,21.2937,21.3238,21.2756,21.3118,38400.0
2010-01-12 09:45:00,35.37,35.47,35.3,35.45,54200.0,21.3058,21.366,21.2636,21.3539,54200.0
2010-01-12 09:50:00,35.46,35.49,35.45,35.49,34800.0,21.36,21.378,21.3539,21.378,34800.0
2010-01-12 09:55:00,35.49,35.49,35.49,35.49,32800.0,21.378,21.378,21.378,21.378,32800.0
2010-01-12 10:00:00,35.49,35.5,35.43,35.43,29000.0,21.378,21.3841,21.3419,21.3419,29000.0
2010-01-12 10:05:00,35.42,35.44,35.4,35.44,27200.0,21.3359,21.3479,21.3238,21.3479,27200.0
2010-01-12 10:10:00,35.44,35.45,35.39,35.4,29600.0,21.3479,21.3539,21.3178,21.3238,29600.0
2010-01-12 10:15:00,35.4,35.4,35.38,35.4,13600.0,21.3238,21.3238,21.3118,21.3238,13600.0
2010-01-12 10:20:00,35.39,35.42,35.37,35.42,13200.0,21.3178,21.3359,21.3058,21.3359,13200.0
2010-01-12 10:25:00,35.41,35.5,35.41,35.5,18800.0,21.3298,21.3841,21.3298,21.3841,18800.0
2010-01-12 10:30:00,35.49,35.5,35.48,35.48,23400.0,21.378,21.3841,21.372,21.372,23400.0
2010-01-12 10:35:00,35.48,35.49,35.47,35.48,38000.0,21.372,21.378,21.366,21.372,38000.0
2010-01-12 10:40:00,35.48,35.49,35.48,35.49,23000.0,21.372,21.378,21.372,21.378,23000.0
2010-01-12 10:45:00,35.49,35.49,35.47,35.47,27200.0,21.378,21.378,21.366,21.366,27200.0
2010-01-12 10:50:00,35.48,35.48,35.46,35.47,31600.0,21.372,21.372,21.36,21.366,31600.0
2010-01-12 10:55:00,35.47,35.52,35.47,35.51,90400.0,21.366,21.3961,21.366,21.3901,90400.0
2010-01-12 11:00:00,35.51,35.54,35.5,35.54,25400.0,21.3901,21.4082,21.3841,21.4082,25400.0
2010-01-12 11:05:00,35.53,35.54,35.52,35.54,7600.0,21.4021,21.4082,21.3961,21.4082,7600.0
2010-01-12 11:10:00,35.53,35.58,35.52,35.58,41400.0,21.4021,21.4322,21.3961,21.4322,41400.0
2010-01-12 11:15:00,35.58,35.66,35.58,35.66,117000.0,21.4322,21.4804,21.4322,21.4804,117000.0
2010-01-12 11:20:00,35.66,35.66,35.48,35.55,187800.0,21.4804,21.4804,21.372,21.4142,187800.0
2010-01-12 11:25:00,35.56,35.58,35.52,35.58,28200.0,21.4202,21.4322,21.3961,21.4322,28200.0
2010-01-12 11:30:00,35.58,35.6,35.53,35.53,30800.0,21.4322,21.4443,21.4021,21.4021,30800.0
2010-01-12 11:35:00,35.53,35.53,35.5,35.51,30000.0,21.4021,21.4021,21.3841,21.3901,30000.0
2010-01-12 11:40:00,35.51,35.55,35.5,35.55,17800.0,21.3901,21.4142,21.3841,21.4142,17800.0
2010-01-12 11:45:00,35.55,35.55,35.5,35.55,16400.0,21.4142,21.4142,21.3841,21.4142,16400.0
2010-01-12 11:50:00,35.55,35.6,35.54,35.6,30800.0,21.4142,21.4443,21.4082,21.4443,30800.0
2010-01-12 11:55:00,35.6,35.62,35.58,35.59,30000.0,21.4443,21.4563,21.4322,21.4383,30000.0
2010-01-12 12:00:00,35.59,35.6,35.52,35.53,40400.0,21.4383,21.4443,21.3961,21.4021,40400.0
2010-01-12 12:05:00,35.54,35.55,35.51,35.52,50400.0,21.4082,21.4142,21.3901,21.3961,50400.0
2010-01-12 12:10:00,35.51,35.52,35.49,35.52,34800.0,21.3901,21.3961,21.378,21.3961,34800.0
2010-01-12 12:15:00,35.5,35.55,35.49,35.55,17400.0,21.3841,21.4142,21.378,21.4142,17400.0
2010-01-12 12:20:00,35.55,35.59,35.55,35.56,50000.0,21.4142,21.4383,21.4142,21.4202,50000.0
2010-01-12 12:25:00,35.57,35.64,35.57,35.63,28800.0,21.4262,21.4684,21.4262,21.4624,28800.0
2010-01-12 12:30:00,35.64,35.67,35.63,35.65,32000.0,21.4684,21.4865,21.4624,21.4744,32000.0
2010-01-12 12:35:00,35.65,35.66,35.63,35.63,29000.0,21.4744,21.4804,21.4624,21.4624,29000.0
2010-01-12 12:40:00,35.64,35.67,35.63,35.67,27000.0,21.4684,21.4865,21.4624,21.4865,27000.0
2010-01-12 12:45:00,35.67,35.69,35.67,35.69,34800.0,21.4865,21.4985,21.4865,21.4985,34800.0
2010-01-12 12:50:00,35.69,35.71,35.65,35.67,56200.0,21.4985,21.5106,21.4744,21.4865,56200.0
2010-01-12 12:55:00,35.67,35.7,35.67,35.69,25200.0,21.4865,21.5045,21.4865,21.4985,25200.0
2010-01-12 13:00:00,35.68,35.69,35.64,35.65,32400.0,21.4925,21.4985,21.4684,21.4744,32400.0
2010-01-12 13:05:00,35.65,35.66,35.63,35.65,36400.0,21.4744,21.4804,21.4624,21.4744,36400.0
2010-01-12 13:10:00,35.65,35.65,35.63,35.63,17200.0,21.4744,21.4744,21.4624,21.4624,17200.0
2010-01-12 13:15:00,35.63,35.64,35.63,35.64,13000.0,21.4624,21.4684,21.4624,21.4684,13000.0
2010-01-12 13:20:00,35.64,35.69,35.63,35.69,29200.0,21.4684,21.4985,21.4624,21.4985,29200.0
2010-01-12 13:25:00,35.68,35.69,35.67,35.68,20400.0,21.4925,21.4985,21.4865,21.4925,20400.0
2010-01-12 13:30:00,35.67,35.67,35.63,35.65,30200.0,21.4865,21.4865,21.4624,21.4744,30200.0
2010-01-12 13:35:00,35.65,35.65,35.59,35.59,36200.0,21.4744,21.4744,21.4383,21.4383,36200.0
2010-01-12 13:40:00,35.6,35.6,35.58,35.59,22000.0,21.4443,21.4443,21.4322,21.4383,22000.0
2010-01-12 13:45:00,35.58,35.58,35.55,35.55,29200.0,21.4322,21.4322,21.4142,21.4142,29200.0
2010-01-12 13:50:00,35.56,35.58,35.55,35.58,22600.0,21.4202,21.4322,21.4142,21.4322,22600.0
2010-01-12 13:55:00,35.58,35.58,35.56,35.57,26000.0,21.4322,21.4322,21.4202,21.4262,26000.0
2010-01-12 14:00:00,35.57,35.59,35.56,35.59,32000.0,21.4262,21.4383,21.4202,21.4383,32000.0
2010-01-12 14:05:00,35.59,35.59,35.56,35.56,20200.0,21.4383,21.4383,21.4202,21.4202,20200.0
2010-01-12 14:10:00,35.56,35.6,35.56,35.6,23000.0,21.4202,21.4443,21.4202,21.4443,23000.0
2010-01-12 14:15:00,35.6,35.6,35.6,35.6,19800.0,21.4443,21.4443,21.4443,21.4443,19800.0
2010-01-12 14:20:00,35.6,35.63,35.6,35.62,18600.0,21.4443,21.4624,21.4443,21.4563,18600.0
2010-01-12 14:25:00,35.62,35.65,35.62,35.64,34800.0,21.4563,21.4744,21.4563,21.4684,34800.0
2010-01-12 14:30:00,35.64,35.66,35.63,35.63,40200.0,21.4684,21.4804,21.4624,21.4624,40200.0
2010-01-12 14:35:00,35.63,35.65,35.63,35.64,21200.0,21.4624,21.4744,21.4624,21.4684,21200.0
2010-01-12 14:40:00,35.64,35.65,35.6,35.6,36400.0,21.4684,21.4744,21.4443,21.4443,36400.0
2010-01-12 14:45:00,35.6,35.63,35.6,35.63,17200.0,21.4443,21.4624,21.4443,21.4624,17200.0
2010-01-12 14:50:00,35.64,35.66,35.61,35.62,30200.0,21.4684,21.4804,21.4503,21.4563,30200.0
2010-01-12 14:55:00,35.61,35.62,35.57,35.57,37600.0,21.4503,21.4563,21.4262,21.4262,37600.0
2010-01-12 15:00:00,35.57,35.6,35.57,35.6,54400.0,21.4262,21.4443,21.4262,21.4443,54400.0
2010-01-12 15:05:00,35.59,35.63,35.58,35.63,25200.0,21.4383,21.4624,21.4322,21.4624,25200.0
2010-01-12 15:10:00,35.63,35.65,35.63,35.65,30800.0,21.4624,21.4744,21.4624,21.4744,30800.0
2010-01-12 15:15:00,35.65,35.67,35.63,35.66,60000.0,21.4744,21.4865,21.4624,21.4804,60000.0
2010-01-12 15:20:00,35.66,35.67,35.66,35.67,37400.0,21.4804,21.4865,21.4804,21.4865,37400.0
2010-01-12 15:25:00,35.67,35.72,35.66,35.72,97800.0,21.4865,21.5166,21.4804,21.5166,97800.0
2010-01-12 15:30:00,35.72,35.72,35.65,35.66,88000.0,21.5166,21.5166,21.4744,21.4804,88000.0
2010-01-12 15:35:00,35.66,35.66,35.63,35.65,86800.0,21.4804,21.4804,21.4624,21.4744,86800.0
2010-01-12 15:40:00,35.65,35.66,35.61,35.61,104800.0,21.4744,21.4804,21.4503,21.4503,104800.0
2010-01-12 15:45:00,35.62,35.65,35.6,35.65,99600.0,21.4563,21.4744,21.4443,21.4744,99600.0
2010-01-12 15:50:00,35.65,35.65,35.62,35.65,134400.0,21.4744,21.4744,21.4563,21.4744,134400.0
2010-01-12 15:55:00,35.65,35.68,35.63,35.65,328000.0,21.4744,21.4925,21.4624,21.4744,328000.0
2010-01-13 09:30:00,35.62,35.66,35.43,35.48,196000.0,21.4563,21.4804,21.3419,21.372,196000.0
2010-01-13 09:35:00,35.48,35.56,35.47,35.49,66000.0,21.372,21.4202,21.366,21.378,66000.0
2010-01-13 09:40:00,35.49,35.7,35.49,35.66,67200.0,21.378,21.5045,21.378,21.4804,67200.0
2010-01-13 09:45:00,35.66,35.69,35.65,35.65,41200.0,21.4804,21.4985,21.4744,21.4744,41200.0
2010-01-13 09:50:00,35.67,35.7,35.66,35.68,25800.0,21.4865,21.5045,21.4804,21.4925,25800.0
2010-01-13 09:55:00,35.69,35.75,35.69,35.75,56400.0,21.4985,21.5347,21.4985,21.5347,56400.0
2010-01-13 10:00:00,35.75,35.84,35.74,35.8,80600.0,21.5347,21.5889,21.5286,21.5648,80600.0
2010-01-13 10:05:00,35.8,35.82,35.78,35.82,25000.0,21.5648,21.5768,21.5527,21.5768,25000.0
2010-01-13 10:10:00,35.82,35.84,35.77,35.77,40600.0,21.5768,21.5889,21.5467,21.5467,40600.0
2010-01-13 10:15:00,35.78,35.78,35.72,35.77,100200.0,21.5527,21.5527,21.5166,21.5467,100200.0
2010-01-13 10:20:00,35.77,35.78,35.77,35.77,19600.0,21.5467,21.5527,21.5467,21.5467,19600.0
2010-01-13 10:25:00,35.77,35.82,35.74,35.74,25400.0,21.5467,21.5768,21.5286,21.5286,25400.0
2010-01-13 10:30:00,35.74,35.77,35.74,35.75,20200.0,21.5286,21.5467,21.5286,21.5347,20200.0
2010-01-13 10:35:00,35.74,35.77,35.73,35.76,37000.0,21.5286,21.5467,21.5226,21.5407,37000.0
2010-01-13 10:40:00,35.77,35.78,35.76,35.77,29400.0,21.5467,21.5527,21.5407,21.5467,29400.0
2010-01-13 10:45:00,35.77,35.77,35.75,35.75,25200.0,21.5467,21.5467,21.5347,21.5347,25200.0
2010-01-13 10:50:00,35.75,35.76,35.73,35.74,46000.0,21.5347,21.5407,21.5226,21.5286,46000.0
2010-01-13 10:55:00,35.74,35.78,35.74,35.78,21600.0,21.5286,21.5527,21.5286,21.5527,21600.0
2010-01-13 11:00:00,35.79,35.8,35.78,35.79,25200.0,21.5587,21.5648,21.5527,21.5587,25200.0
2010-01-13 11:05:00,35.78,35.79,35.74,35.76,57600.0,21.5527,21.5587,21.5286,21.5407,57600.0
2010-01-13 11:10:00,35.76,35.79,35.76,35.78,48000.0,21.5407,21.5587,21.5407,21.5527,48000.0
2010-01-13 11:15:00,35.78,35.82,35.77,35.82,92800.0,21.5527,21.5768,21.5467,21.5768,92800.0
2010-01-13 11:20:00,35.82,35.83,35.82,35.82,27400.0,21.5768,21.5828,21.5768,21.5768,27400.0
2010-01-13 11:25:00,35.82,35.84,35.8,35.84,59600.0,21.5768,21.5889,21.5648,21.5889,59600.0
2010-01-13 11:30:00,35.84,35.86,35.83,35.83,42600.0,21.5889,21.6009,21.5828,21.5828,42600.0
2010-01-13 11:35:00,35.83,35.83,35.78,35.83,43000.0,21.5828,21.5828,21.5527,21.5828,43000.0
2010-01-13 11:40:00,35.83,35.83,35.8,35.8,29200.0,21.5828,21.5828,21.5648,21.5648,29200.0
2010-01-13 11:45:00,35.8,35.83,35.8,35.83,30800.0,21.5648,21.5828,21.5648,21.5828,30800.0
2010-01-13 11:50:00,35.83,35.85,35.81,35.84,31400.0,21.5828,21.5949,21.5708,21.5889,31400.0
2010-01-13 11:55:00,35.85,35.89,35.85,35.88,31200.0,21.5949,21.619,21.5949,21.613,31200.0
2010-01-13 12:00:00,35.88,35.88,35.85,35.87,27000.0,21.613,21.613,21.5949,21.6069,27000.0
2010-01-13 12:05:00,35.87,35.88,35.85,35.85,16400.0,21.6069,21.613,21.5949,21.5949,16400.0
2010-01-13 12:10:00,35.85,35.85,35.8,35.81,35400.0,21.5949,21.5949,21.5648,21.5708,35400.0
2010-01-13 12:15:00,35.81,35.81,35.79,35.79,59000.0,21.5708,21.5708,21.5587,21.5587,59000.0
2010-01-13 12:20:00,35.79,35.79,35.77,35.78,40800.0,21.5587,21.5587,21.5467,21.5527,40800.0
2010-01-13 12:25:00,35.78,35.85,35.77,35.83,64000.0,21.5527,21.5949,21.5467,21.5828,64000.0
2010-01-13 12:30:00,35.84,35.86,35.83,35.85,36400.0,21.5889,21.6009,21.5828,21.5949,36400.0
2010-01-13 12:35:00,35.85,35.88,35.85,35.87,14800.0,21.5949,21.613,21.5949,21.6069,14800.0
2010-01-13 12:40:00,35.85,35.87,35.85,35.86,26200.0,21.5949,21.6069,21.5949,21.6009,26200.0
2010-01-13 12:45:00,35.87,35.87,35.85,35.86,5000.0,21.6069,21.6069,21.5949,21.6009,5000.0
2010-01-13 12:50:00,35.86,35.95,35.85,35.95,58000.0,21.6009,21.6551,21.5949,21.6551,58000.0
2010-01-13 12:55:00,35.95,35.96,35.93,35.93,50800.0,21.6551,21.6611,21.6431,21.6431,50800.0
2010-01-13 13:00:00,35.93,35.94,35.89,35.9,43800.0,21.6431,21.6491,21.619,21.625,43800.0
2010-01-13 13:05:00,35.91,35.93,35.9,35.92,27200.0,21.631,21.6431,21.625,21.6371,27200.0
2010-01-13 13:10:00,35.92,35.93,35.91,35.91,12400.0,21.6371,21.6431,21.631,21.631,12400.0
2010-01-13 13:15:00,35.91,35.91,35.89,35.9,11200.0,21.631,21.631,21.619,21.625,11200.0
2010-01-13 13:20:00,35.89,35.93,35.89,35.93,19200.0,21.619,21.6431,21.619,21.6431,19200.0
2010-01-13 13:25:00,35.93,35.93,35.89,35.89,35200.0,21.6431,21.6431,21.619,21.619,35200.0
2010-01-13 13:30:00,35.9,35.9,35.84,35.84,20200.0,21.625,21.625,21.5889,21.5889,20200.0
2010-01-13 13:35:00,35.84,35.84,35.79,35.79,22400.0,21.5889,21.5889,21.5587,21.5587,22400.0
2010-01-13 13:40:00,35.79,35.81,35.79,35.8,14200.0,21.5587,21.5708,21.5587,21.5648,14200.0
2010-01-13 13:45:00,35.8,35.81,35.79,35.8,26200.0,21.5648,21.5708,21.5587,21.5648,26200.0
2010-01-13 13:50:00,35.8,35.81,35.78,35.8,26200.0,21.5648,21.5708,21.5527,21.5648,26200.0
2010-01-13 13:55:00,35.81,35.83,35.79,35.79,14600.0,21.5708,21.5828,21.5587,21.5587,14600.0
2010-01-13 14:00:00,35.79,35.82,35.77,35.77,33600.0,21.5587,21.5768,21.5467,21.5467,33600.0
2010-01-13 14:05:00,35.77,35.77,35.74,35.75,24800.0,21.5467,21.5467,21.5286,21.5347,24800.0
2010-01-13 14:10:00,35.75,35.77,35.75,35.77,23600.0,21.5347,21.5467,21.5347,21.5467,23600.0
2010-01-13 14:15:00,35.77,35.79,35.76,35.79,19000.0,21.5467,21.5587,21.5407,21.5587,19000.0
2010-01-13 14:20:00,35.79,35.79,35.76,35.77,22400.0,21.5587,21.5587,21.5407,21.5467,22400.0
2010-01-13 14:25:00,35.77,35.78,35.77,35.77,10600.0,21.5467,21.5527,21.5467,21.5467,10600.0
2010-01-13 14:30:00,35.78,35.78,35.77,35.77,21400.0,21.5527,21.5527,21.5467,21.5467,21400.0
2010-01-13 14:35:00,35.77,35.81,35.77,35.81,27600.0,21.5467,21.5708,21.5467,21.5708,27600.0
2010-01-13 14:40:00,35.81,35.81,35.8,35.8,23000.0,21.5708,21.5708,21.5648,21.5648,23000.0
2010-01-13 14:45:00,35.8,35.82,35.79,35.81,10400.0,21.5648,21.5768,21.5587,21.5708,10400.0
2010-01-13 14:50:00,35.81,35.83,35.81,35.82,15800.0,21.5708,21.5828,21.5708,21.5768,15800.0
2010-01-13 14:55:00,35.82,35.82,35.79,35.8,12400.0,21.5768,21.5768,21.5587,21.5648,12400.0
2010-01-13 15:00:00,35.8,35.81,35.79,35.8,43800.0,21.5648,21.5708,21.5587,21.5648,43800.0
2010-01-13 15:05:00,35.8,35.82,35.8,35.82,21800.0,21.5648,21.5768,21.5648,21.5768,21800.0
2010-01-13 15:10:00,35.82,35.83,35.81,35.82,36600.0,21.5768,21.5828,21.5708,21.5768,36600.0
2010-01-13 15:15:00,35.82,35.85,35.82,35.85,33000.0,21.5768,21.5949,21.5768,21.5949,33000.0
2010-01-13 15:20:00,35.85,35.85,35.81,35.82,49400.0,21.5949,21.5949,21.5708,21.5768,49400.0
2010-01-13 15:25:00,35.82,35.85,35.82,35.84,43600.0,21.5768,21.5949,21.5768,21.5889,43600.0
2010-01-13 15:30:00,35.84,35.89,35.83,35.88,86400.0,21.5889,21.619,21.5828,21.613,86400.0
2010-01-13 15:35:00,35.88,35.88,35.85,35.86,51600.0,21.613,21.613,21.5949,21.6009,51600.0
2010-01-13 15:40:00,35.85,35.87,35.84,35.84,100400.0,21.5949,21.6069,21.5889,21.5889,100400.0
2010-01-13 15:45:00,35.85,35.85,35.83,35.83,62800.0,21.5949,21.5949,21.5828,21.5828,62800.0
2010-01-13 15:50:00,35.83,35.83,35.79,35.79,236000.0,21.5828,21.5828,21.5587,21.5587,236000.0
2010-01-13 15:55:00,35.79,35.82,35.77,35.8,217800.0,21.5587,21.5768,21.5467,21.5648,217800.0
2010-01-14 09:30:00,35.83,35.9,35.73,35.73,61400.0,21.5828,21.625,21.5226,21.5226,61400.0
2010-01-14 09:35:00,35.74,35.74,35.66,35.67,25000.0,21.5286,21.5286,21.4804,21.4865,25000.0
2010-01-14 09:40:00,35.69,35.74,35.67,35.68,15600.0,21.4985,21.5286,21.4865,21.4925,15600.0
2010-01-14 09:45:00,35.67,35.69,35.6,35.61,32000.0,21.4865,21.4985,21.4443,21.4503,32000.0
2010-01-14 09:50:00,35.6,35.74,35.6,35.74,80800.0,21.4443,21.5286,21.4443,21.5286,80800.0
2010-01-14 09:55:00,35.74,35.8,35.7,35.79,22800.0,21.5286,21.5648,21.5045,21.5587,22800.0
2010-01-14 10:00:00,35.8,35.82,35.77,35.79,31200.0,21.5648,21.5768,21.5467,21.5587,31200.0
2010-01-14 10:05:00,35.77,35.81,35.77,35.8,11000.0,21.5467,21.5708,21.5467,21.5648,11000.0
2010-01-14 10:10:00,35.8,35.82,35.79,35.82,26000.0,21.5648,21.5768,21.5587,21.5768,26000.0
2010-01-14 10:15:00,35.82,35.85,35.81,35.82,26400.0,21.5768,21.5949,21.5708,21.5768,26400.0
2010-01-14 10:20:00,35.82,35.85,35.82,35.85,9800.0,21.5768,21.5949,21.5768,21.5949,9800.0
2010-01-14 10:25:00,35.85,35.86,35.84,35.85,21200.0,21.5949,21.6009,21.5889,21.5949,21200.0
2010-01-14 10:30:00,35.85,35.86,35.84,35.84,15600.0,21.5949,21.6009,21.5889,21.5889,15600.0
2010-01-14 10:35:00,35.83,35.86,35.83,35.85,30800.0,21.5828,21.6009,21.5828,21.5949,30800.0
2010-01-14 10:40:00,35.85,35.86,35.79,35.79,12800.0,21.5949,21.6009,21.5587,21.5587,12800.0
2010-01-14 10:45:00,35.77,35.79,35.74,35.75,32800.0,21.5467,21.5587,21.5286,21.5347,32800.0
2010-01-14 10:50:00,35.76,35.76,35.74,35.74,3200.0,21.5407,21.5407,21.5286,21.5286,3200.0
2010-01-14 10:55:00,35.75,35.76,35.73,35.74,33600.0,21.5347,21.5407,21.5226,21.5286,33600.0
2010-01-14 11:00:00,35.75,35.79,35.74,35.77,21600.0,21.5347,21.5587,21.5286,21.5467,21600.0
2010-01-14 11:05:00,35.78,35.83,35.77,35.83,13400.0,21.5527,21.5828,21.5467,21.5828,13400.0
2010-01-14 11:10:00,35.83,35.83,35.79,35.82,16000.0,21.5828,21.5828,21.5587,21.5768,16000.0
2010-01-14 11:15:00,35.83,35.84,35.82,35.84,12800.0,21.5828,21.5889,21.5768,21.5889,12800.0
2010-01-14 11:20:00,35.84,35.84,35.82,35.82,15800.0,21.5889,21.5889,21.5768,21.5768,15800.0
2010-01-14 11:25:00,35.82,35.85,35.82,35.85,15200.0,21.5768,21.5949,21.5768,21.5949,15200.0
2010-01-14 11:30:00,35.85,35.85,35.82,35.85,24000.0,21.5949,21.5949,21.5768,21.5949,24000.0
2010-01-14 11:35:00,35.85,35.86,35.83,35.84,22800.0,21.5949,21.6009,21.5828,21.5889,22800.0
2010-01-14 11:40:00,35.83,35.83,35.82,35.83,7600.0,21.5828,21.5828,21.5768,21.5828,7600.0
2010-01-14 11:45:00,35.83,35.83,35.82,35.82,4200.0,21.5828,21.5828,21.5768,21.5768,4200.0
2010-01-14 11:50:00,35.83,35.83,35.78,35.78,17200.0,21.5828,21.5828,21.5527,21.5527,17200.0
2010-01-14 11:55:00,35.79,35.79,35.74,35.74,5600.0,21.5587,21.5587,21.5286,21.5286,5600.0
2010-01-14 12:00:00,35.74,35.76,35.72,35.74,29600.0,21.5286,21.5407,21.5166,21.5286,29600.0
2010-01-14 12:05:00,35.73,35.74,35.72,35.73,12600.0,21.5226,21.5286,21.5166,21.5226,12600.0
2010-01-14 12:10:00,35.74,35.75,35.74,35.75,12800.0,21.5286,21.5347,21.5286,21.5347,12800.0
2010-01-14 12:15:00,35.75,35.75,35.74,35.74,8200.0,21.5347,21.5347,21.5286,21.5286,8200.0
2010-01-14 12:20:00,35.74,35.75,35.73,35.75,18800.0,21.5286,21.5347,21.5226,21.5347,18800.0
2010-01-14 12:25:00,35.75,35.76,35.75,35.75,25400.0,21.5347,21.5407,21.5347,21.5347,25400.0
2010-01-14 12:30:00,35.75,35.76,35.75,35.75,28200.0,21.5347,21.5407,21.5347,21.5347,28200.0
2010-01-14 12:35:00,35.75,35.77,35.75,35.77,14200.0,21.5347,21.5467,21.5347,21.5467,14200.0
2010-01-14 12:40:00,35.78,35.78,35.77,35.77,8200.0,21.5527,21.5527,21.5467,21.5467,8200.0
2010-01-14 12:45:00,35.77,35.79,35.77,35.79,8600.0,21.5467,21.5587,21.5467,21.5587,8600.0
2010-01-14 12:50:00,35.79,35.81,35.79,35.81,14200.0,21.5587,21.5708,21.5587,21.5708,14200.0
2010-01-14 12:55:00,35.79,35.8,35.78,35.78,8600.0,21.5587,21.5648,21.5527,21.5527,8600.0
2010-01-14 13:00:00,35.79,35.79,35.76,35.76,8800.0,21.5587,21.5587,21.5407,21.5407,8800.0
2010-01-14 13:05:00,35.76,35.76,35.73,35.73,12400.0,21.5407,21.5407,21.5226,21.5226,12400.0
2010-01-14 13:10:00,35.73,35.73,35.72,35.72,5200.0,21.5226,21.5226,21.5166,21.5166,5200.0
2010-01-14 13:15:00,35.72,35.73,35.72,35.73,6400.0,21.5166,21.5226,21.5166,21.5226,6400.0
2010-01-14 13:20:00,35.73,35.73,35.73,35.73,2000.0,21.5226,21.5226,21.5226,21.5226,2000.0
2010-01-14 13:25:00,35.73,35.73,35.73,35.73,8400.0,21.5226,21.5226,21.5226,21.5226,8400.0
2010-01-14 13:30:00,35.73,35.79,35.73,35.79,61600.0,21.5226,21.5587,21.5226,21.5587,61600.0
2010-01-14 13:35:00,35.78,35.78,35.77,35.78,9200.0,21.5527,21.5527,21.5467,21.5527,9200.0
2010-01-14 13:40:00,35.78,35.82,35.77,35.82,11000.0,21.5527,21.5768,21.5467,21.5768,11000.0
2010-01-14 13:45:00,35.82,35.82,35.77,35.77,27600.0,21.5768,21.5768,21.5467,21.5467,27600.0
2010-01-14 13:50:00,35.77,35.77,35.74,35.74,6800.0,21.5467,21.5467,21.5286,21.5286,6800.0
2010-01-14 13:55:00,35.74,35.74,35.72,35.72,13400.0,21.5286,21.5286,21.5166,21.5166,13400.0
2010-01-14 14:00:00,35.73,35.74,35.73,35.74,6200.0,21.5226,21.5286,21.5226,21.5286,6200.0
2010-01-14 14:05:00,35.74,35.77,35.74,35.74,30200.0,21.5286,21.5467,21.5286,21.5286,30200.0
2010-01-14 14:10:00,35.74,35.74,35.7,35.72,34000.0,21.5286,21.5286,21.5045,21.5166,34000.0
2010-01-14 14:15:00,35.72,35.72,35.69,35.71,24800.0,21.5166,21.5166,21.4985,21.5106,24800.0
2010-01-14 14:20:00,35.71,35.73,35.7,35.73,31200.0,21.5106,21.5226,21.5045,21.5226,31200.0
2010-01-14 14:25:00,35.73,35.75,35.73,35.75,16800.0,21.5226,21.5347,21.5226,21.5347,16800.0
2010-01-14 14:30:00,35.75,35.76,35.73,35.75,34800.0,21.5347,21.5407,21.5226,21.5347,34800.0
2010-01-14 14:35:00,35.75,35.77,35.74,35.77,11800.0,21.5347,21.5467,21.5286,21.5467,11800.0
2010-01-14 14:40:00,35.77,35.8,35.76,35.76,18600.0,21.5467,21.5648,21.5407,21.5407,18600.0
2010-01-14 14:45:00,35.76,35.76,35.75,35.75,5400.0,21.5407,21.5407,21.5347,21.5347,5400.0
2010-01-14 14:50:00,35.75,35.75,35.73,35.73,8400.0,21.5347,21.5347,21.5226,21.5226,8400.0
2010-01-14 14:55:00,35.74,35.74,35.73,35.73,13600.0,21.5286,21.5286,21.5226,21.5226,13600.0
2010-01-14 15:00:00,35.73,35.8,35.73,35.8,16400.0,21.5226,21.5648,21.5226,21.5648,16400.0
2010-01-14 15:05:00,35.79,35.81,35.78,35.78,17800.0,21.5587,21.5708,21.5527,21.5527,17800.0
2010-01-14 15:10:00,35.78,35.8,35.75,35.77,23400.0,21.5527,21.5648,21.5347,21.5467,23400.0
2010-01-14 15:15:00,35.77,35.78,35.76,35.77,12400.0,21.5467,21.5527,21.5407,21.5467,12400.0
2010-01-14 15:20:00,35.77,35.79,35.77,35.78,18000.0,21.5467,21.5587,21.5467,21.5527,18000.0
2010-01-14 15:25:00,35.77,35.82,35.77,35.81,40800.0,21.5467,21.5768,21.5467,21.5708,40800.0
2010-01-14 15:30:00,35.82,35.84,35.81,35.84,61000.0,21.5768,21.5889,21.5708,21.5889,61000.0
2010-01-14 15:35:00,35.84,35.85,35.83,35.85,117200.0,21.5889,21.5949,21.5828,21.5949,117200.0
2010-01-14 15:40:00,35.85,35.86,35.85,35.85,126800.0,21.5949,21.6009,21.5949,21.5949,126800.0
2010-01-14 15:45:00,35.84,35.86,35.82,35.86,95000.0,21.5889,21.6009,21.5768,21.6009,95000.0
2010-01-14 15:50:00,35.86,35.87,35.84,35.85,107400.0,21.6009,21.6069,21.5889,21.5949,107400.0
2010-01-14 15:55:00,35.85,35.85,35.82,35.83,141600.0,21.5949,21.5949,21.5768,21.5828,141600.0
2010-01-15 09:30:00,35.83,35.9,35.59,35.87,759000.0,21.5828,21.625,21.4383,21.6069,759000.0
2010-01-15 09:35:00,35.89,35.93,35.85,35.93,102200.0,21.619,21.6431,21.5949,21.6431,102200.0
2010-01-15 09:40:00,35.92,35.98,35.9,35.96,87400.0,21.6371,21.6732,21.625,21.6611,87400.0
2010-01-15 09:45:00,35.96,35.98,35.92,35.95,94400.0,21.6611,21.6732,21.6371,21.6551,94400.0
2010-01-15 09:50:00,35.97,35.98,35.92,35.97,90200.0,21.6672,21.6732,21.6371,21.6672,90200.0
2010-01-15 09:55:00,35.97,35.99,35.96,35.98,51800.0,21.6672,21.6792,21.6611,21.6732,51800.0
2010-01-15 10:00:00,35.97,35.98,35.9,35.95,57400.0,21.6672,21.6732,21.625,21.6551,57400.0
2010-01-15 10:05:00,35.95,35.95,35.85,35.88,34600.0,21.6551,21.6551,21.5949,21.613,34600.0
2010-01-15 10:10:00,35.89,35.89,35.8,35.81,26600.0,21.619,21.619,21.5648,21.5708,26600.0
2010-01-15 10:15:00,35.81,35.81,35.74,35.77,30800.0,21.5708,21.5708,21.5286,21.5467,30800.0
2010-01-15 10:20:00,35.77,35.83,35.76,35.83,24400.0,21.5467,21.5828,21.5407,21.5828,24400.0
2010-01-15 10:25:00,35.8,35.82,35.7,35.7,39800.0,21.5648,21.5768,21.5045,21.5045,39800.0
2010-01-15 10:30:00,35.7,35.7,35.67,35.69,46400.0,21.5045,21.5045,21.4865,21.4985,46400.0
2010-01-15 10:35:00,35.7,35.74,35.69,35.7,24000.0,21.5045,21.5286,21.4985,21.5045,24000.0
2010-01-15 10:40:00,35.7,35.73,35.67,35.72,43400.0,21.5045,21.5226,21.4865,21.5166,43400.0
2010-01-15 10:45:00,35.72,35.72,35.7,35.7,14600.0,21.5166,21.5166,21.5045,21.5045,14600.0
2010-01-15 10:50:00,35.7,35.71,35.67,35.67,15600.0,21.5045,21.5106,21.4865,21.4865,15600.0
2010-01-15 10:55:00,35.67,35.69,35.65,35.67,28600.0,21.4865,21.4985,21.4744,21.4865,28600.0
2010-01-15 11:00:00,35.68,35.69,35.67,35.67,11200.0,21.4925,21.4985,21.4865,21.4865,11200.0
2010-01-15 11:05:00,35.68,35.7,35.66,35.68,23000.0,21.4925,21.5045,21.4804,21.4925,23000.0
2010-01-15 11:10:00,35.67,35.67,35.63,35.64,42800.0,21.4865,21.4865,21.4624,21.4684,42800.0
2010-01-15 11:15:00,35.64,35.65,35.6,35.63,25200.0,21.4684,21.4744,21.4443,21.4624,25200.0
2010-01-15 11:20:00,35.63,35.63,35.57,35.59,31600.0,21.4624,21.4624,21.4262,21.4383,31600.0
2010-01-15 11:25:00,35.59,35.6,35.58,35.59,74200.0,21.4383,21.4443,21.4322,21.4383,74200.0
2010-01-15 11:30:00,35.59,35.62,35.58,35.6,28400.0,21.4383,21.4563,21.4322,21.4443,28400.0
2010-01-15 11:35:00,35.6,35.64,35.6,35.63,20400.0,21.4443,21.4684,21.4443,21.4624,20400.0
2010-01-15 11:40:00,35.63,35.66,35.63,35.65,46800.0,21.4624,21.4804,21.4624,21.4744,46800.0
2010-01-15 11:45:00,35.65,35.65,35.63,35.65,26600.0,21.4744,21.4744,21.4624,21.4744,26600.0
2010-01-15 11:50:00,35.65,35.66,35.6,35.6,31200.0,21.4744,21.4804,21.4443,21.4443,31200.0
2010-01-15 11:55:00,35.6,35.6,35.58,35.59,13000.0,21.4443,21.4443,21.4322,21.4383,13000.0
2010-01-15 12:00:00,35.59,35.62,35.59,35.61,11800.0,21.4383,21.4563,21.4383,21.4503,11800.0
2010-01-15 12:05:00,35.61,35.62,35.6,35.61,9400.0,21.4503,21.4563,21.4443,21.4503,9400.0
2010-01-15 12:10:00,35.63,35.65,35.63,35.64,11800.0,21.4624,21.4744,21.4624,21.4684,11800.0
2010-01-15 12:15:00,35.64,35.64,35.59,35.6,21000.0,21.4684,21.4684,21.4383,21.4443,21000.0
2010-01-15 12:20:00,35.6,35.6,35.58,35.59,18200.0,21.4443,21.4443,21.4322,21.4383,18200.0
2010-01-15 12:25:00,35.59,35.62,35.59,35.59,17200.0,21.4383,21.4563,21.4383,21.4383,17200.0
2010-01-15 12:30:00,35.59,35.62,35.58,35.62,15800.0,21.4383,21.4563,21.4322,21.4563,15800.0
2010-01-15 12:35:00,35.61,35.62,35.59,35.6,26800.0,21.4503,21.4563,21.4383,21.4443,26800.0
2010-01-15 12:40:00,35.6,35.6,35.57,35.57,44800.0,21.4443,21.4443,21.4262,21.4262,44800.0
2010-01-15 12:45:00,35.57,35.6,35.56,35.6,15800.0,21.4262,21.4443,21.4202,21.4443,15800.0
2010-01-15 12:50:00,35.6,35.6,35.59,35.6,10400.0,21.4443,21.4443,21.4383,21.4443,10400.0
2010-01-15 12:55:00,35.6,35.63,35.6,35.62,30000.0,21.4443,21.4624,21.4443,21.4563,30000.0
2010-01-15 13:00:00,35.62,35.62,35.6,35.61,22600.0,21.4563,21.4563,21.4443,21.4503,22600.0
2010-01-15 13:05:00,35.61,35.64,35.6,35.63,19200.0,21.4503,21.4684,21.4443,21.4624,19200.0
2010-01-15 13:10:00,35.63,35.65,35.63,35.65,11800.0,21.4624,21.4744,21.4624,21.4744,11800.0
2010-01-15 13:15:00,35.65,35.66,35.64,35.64,13600.0,21.4744,21.4804,21.4684,21.4684,13600.0
2010-01-15 13:20:00,35.65,35.65,35.61,35.62,30200.0,21.4744,21.4744,21.4503,21.4563,30200.0
2010-01-15 13:25:00,35.63,35.65,35.62,35.63,17400.0,21.4624,21.4744,21.4563,21.4624,17400.0
2010-01-15 13:30:00,35.63,35.64,35.62,35.63,16200.0,21.4624,21.4684,21.4563,21.4624,16200.0
2010-01-15 13:35:00,35.62,35.65,35.62,35.63,21400.0,21.4563,21.4744,21.4563,21.4624,21400.0
2010-01-15 13:40:00,35.63,35.66,35.63,35.66,25600.0,21.4624,21.4804,21.4624,21.4804,25600.0
2010-01-15 13:45:00,35.66,35.66,35.62,35.62,26000.0,21.4804,21.4804,21.4563,21.4563,26000.0
2010-01-15 13:50:00,35.62,35.63,35.62,35.63,31200.0,21.4563,21.4624,21.4563,21.4624,31200.0
2010-01-15 13:55:00,35.62,35.64,35.62,35.64,13600.0,21.4563,21.4684,21.4563,21.4684,13600.0
2010-01-15 14:00:00,35.65,35.66,35.62,35.62,18800.0,21.4744,21.4804,21.4563,21.4563,18800.0
2010-01-15 14:05:00,35.63,35.63,35.62,35.63,11400.0,21.4624,21.4624,21.4563,21.4624,11400.0
2010-01-15 14:10:00,35.63,35.63,35.62,35.63,15800.0,21.4624,21.4624,21.4563,21.4624,15800.0
2010-01-15 14:15:00,35.63,35.63,35.62,35.63,16200.0,21.4624,21.4624,21.4563,21.4624,16200.0
2010-01-15 14:20:00,35.62,35.63,35.62,35.63,19200.0,21.4563,21.4624,21.4563,21.4624,19200.0
2010-01-15 14:25:00,35.63,35.63,35.61,35.63,16000.0,21.4624,21.4624,21.4503,21.4624,16000.0
2010-01-15 14:30:00,35.63,35.63,35.61,35.62,24800.0,21.4624,21.4624,21.4503,21.4563,24800.0
2010-01-15 14:35:00,35.62,35.63,35.6,35.61,19200.0,21.4563,21.4624,21.4443,21.4503,19200.0
2010-01-15 14:40:00,35.62,35.63,35.6,35.6,17000.0,21.4563,21.4624,21.4443,21.4443,17000.0
2010-01-15 14:45:00,35.6,35.63,35.6,35.6,74000.0,21.4443,21.4624,21.4443,21.4443,74000.0
2010-01-15 14:50:00,35.6,35.63,35.59,35.61,24000.0,21.4443,21.4624,21.4383,21.4503,24000.0
2010-01-15 14:55:00,35.6,35.63,35.59,35.6,48400.0,21.4443,21.4624,21.4383,21.4443,48400.0
2010-01-15 15:00:00,35.6,35.63,35.6,35.62,27000.0,21.4443,21.4624,21.4443,21.4563,27000.0
2010-01-15 15:05:00,35.62,35.65,35.62,35.63,36800.0,21.4563,21.4744,21.4563,21.4624,36800.0
2010-01-15 15:10:00,35.63,35.63,35.62,35.63,53200.0,21.4624,21.4624,21.4563,21.4624,53200.0
2010-01-15 15:15:00,35.63,35.66,35.62,35.66,45800.0,21.4624,21.4804,21.4563,21.4804,45800.0
2010-01-15 15:20:00,35.66,35.66,35.63,35.63,36800.0,21.4804,21.4804,21.4624,21.4624,36800.0
2010-01-15 15:25:00,35.63,35.64,35.62,35.63,32200.0,21.4624,21.4684,21.4563,21.4624,32200.0
2010-01-15 15:30:00,35.63,35.67,35.63,35.63,63200.0,21.4624,21.4865,21.4624,21.4624,63200.0
2010-01-15 15:35:00,35.63,35.66,35.63,35.65,43600.0,21.4624,21.4804,21.4624,21.4744,43600.0
2010-01-15 15:40:00,35.65,35.69,35.62,35.65,131400.0,21.4744,21.4985,21.4563,21.4744,131400.0
2010-01-15 15:45:00,35.65,35.68,35.65,35.66,67000.0,21.4744,21.4925,21.4744,21.4804,67000.0
2010-01-15 15:50:00,35.65,35.69,35.65,35.66,141200.0,21.4744,21.4985,21.4744,21.4804,141200.0
2010-01-15 15:55:00,35.66,35.7,35.66,35.68,137000.0,21.4804,21.5045,21.4804,21.4925,137000.0
2010-01-19 09:30:00,35.72,35.95,35.72,35.93,143800.0,21.5166,21.6551,21.5166,21.6431,143800.0
2010-01-19 09:35:00,35.92,35.96,35.88,35.95,37200.0,21.6371,21.6611,21.613,21.6551,37200.0
2010-01-19 09:40:00,35.95,35.96,35.88,35.91,54600.0,21.6551,21.6611,21.613,21.631,54600.0
2010-01-19 09:45:00,35.92,35.95,35.79,35.91,63000.0,21.6371,21.6551,21.5587,21.631,63000.0
2010-01-19 09:50:00,35.92,35.95,35.91,35.95,45600.0,21.6371,21.6551,21.631,21.6551,45600.0
2010-01-19 09:55:00,35.95,35.95,35.92,35.92,55800.0,21.6551,21.6551,21.6371,21.6371,55800.0
2010-01-19 10:00:00,35.93,35.94,35.85,35.88,83200.0,21.6431,21.6491,21.5949,21.613,83200.0
2010-01-19 10:05:00,35.89,35.95,35.88,35.94,50800.0,21.619,21.6551,21.613,21.6491,50800.0
2010-01-19 10:10:00,35.94,36.0,35.91,35.99,200400.0,21.6491,21.6852,21.631,21.6792,200400.0
2010-01-19 10:15:00,35.99,36.01,35.98,35.99,52800.0,21.6792,21.6913,21.6732,21.6792,52800.0
2010-01-19 10:20:00,35.99,36.0,35.96,35.96,103600.0,21.6792,21.6852,21.6611,21.6611,103600.0
2010-01-19 10:25:00,35.96,35.98,35.91,35.91,61400.0,21.6611,21.6732,21.631,21.631,61400.0
2010-01-19 10:30:00,35.92,35.97,35.92,35.96,48200.0,21.6371,21.6672,21.6371,21.6611,48200.0
2010-01-19 10:35:00,35.96,35.98,35.96,35.97,21800.0,21.6611,21.6732,21.6611,21.6672,21800.0
2010-01-19 10:40:00,35.97,36.05,35.97,36.02,96800.0,21.6672,21.7154,21.6672,21.6973,96800.0
2010-01-19 10:45:00,36.02,36.06,36.02,36.05,42200.0,21.6973,21.7214,21.6973,21.7154,42200.0
2010-01-19 10:50:00,36.05,36.06,36.04,36.05,39600.0,21.7154,21.7214,21.7093,21.7154,39600.0
2010-01-19 10:55:00,36.05,36.06,36.05,36.06,22200.0,21.7154,21.7214,21.7154,21.7214,22200.0
2010-01-19 11:00:00,36.06,36.11,36.06,36.11,80800.0,21.7214,21.7515,21.7214,21.7515,80800.0
2010-01-19 11:05:00,36.1,36.11,36.08,36.09,60200.0,21.7455,21.7515,21.7334,21.7395,60200.0
2010-01-19 11:10:00,36.09,36.09,36.02,36.02,136400.0,21.7395,21.7395,21.6973,21.6973,136400.0
2010-01-19 11:15:00,36.02,36.06,35.96,35.97,173000.0,21.6973,21.7214,21.6611,21.6672,173000.0
2010-01-19 11:20:00,35.99,36.01,35.98,35.99,21800.0,21.6792,21.6913,21.6732,21.6792,21800.0
2010-01-19 11:25:00,35.98,36.01,35.95,36.01,25000.0,21.6732,21.6913,21.6551,21.6913,25000.0
2010-01-19 11:30:00,36.0,36.03,35.99,36.02,15400.0,21.6852,21.7033,21.6792,21.6973,15400.0
2010-01-19 11:35:00,36.02,36.02,36.01,36.02,13800.0,21.6973,21.6973,21.6913,21.6973,13800.0
2010-01-19 11:40:00,36.02,36.09,36.02,36.09,18600.0,21.6973,21.7395,21.6973,21.7395,18600.0
2010-01-19 11:45:00,36.09,36.09,36.04,36.07,19200.0,21.7395,21.7395,21.7093,21.7274,19200.0
2010-01-19 11:50:00,36.07,36.09,36.06,36.08,17000.0,21.7274,21.7395,21.7214,21.7334,17000.0
2010-01-19 11:55:00,36.08,36.08,36.03,36.06,18200.0,21.7334,21.7334,21.7033,21.7214,18200.0
2010-01-19 12:00:00,36.06,36.06,36.05,36.06,34600.0,21.7214,21.7214,21.7154,21.7214,34600.0
2010-01-19 12:05:00,36.06,36.08,36.05,36.08,32400.0,21.7214,21.7334,21.7154,21.7334,32400.0
2010-01-19 12:10:00,36.09,36.11,36.08,36.1,17400.0,21.7395,21.7515,21.7334,21.7455,17400.0
2010-01-19 12:15:00,36.1,36.12,36.08,36.12,47800.0,21.7455,21.7575,21.7334,21.7575,47800.0
2010-01-19 12:20:00,36.12,36.12,36.11,36.12,23800.0,21.7575,21.7575,21.7515,21.7575,23800.0
2010-01-19 12:25:00,36.12,36.13,36.11,36.12,26600.0,21.7575,21.7635,21.7515,21.7575,26600.0
2010-01-19 12:30:00,36.12,36.12,36.07,36.08,23800.0,21.7575,21.7575,21.7274,21.7334,23800.0
2010-01-19 12:35:00,36.08,36.09,36.07,36.08,27400.0,21.7334,21.7395,21.7274,21.7334,27400.0
2010-01-19 12:40:00,36.08,36.08,36.02,36.02,59200.0,21.7334,21.7334,21.6973,21.6973,59200.0
2010-01-19 12:45:00,36.02,36.03,35.99,36.0,36600.0,21.6973,21.7033,21.6792,21.6852,36600.0
2010-01-19 12:50:00,35.99,36.0,35.99,36.0,11600.0,21.6792,21.6852,21.6792,21.6852,11600.0
2010-01-19 12:55:00,36.0,36.01,35.99,35.99,20600.0,21.6852,21.6913,21.6792,21.6792,20600.0
2010-01-19 13:00:00,35.99,36.01,35.97,36.01,22400.0,21.6792,21.6913,21.6672,21.6913,22400.0
2010-01-19 13:05:00,36.01,36.01,35.99,36.0,12000.0,21.6913,21.6913,21.6792,21.6852,12000.0
2010-01-19 13:10:00,36.0,36.01,35.98,35.99,21800.0,21.6852,21.6913,21.6732,21.6792,21800.0
2010-01-19 13:15:00,35.99,36.01,35.97,35.98,24000.0,21.6792,21.6913,21.6672,21.6732,24000.0
2010-01-19 13:20:00,35.98,35.98,35.96,35.98,18800.0,21.6732,21.6732,21.6611,21.6732,18800.0
2010-01-19 13:25:00,35.98,35.99,35.98,35.99,16600.0,21.6732,21.6792,21.6732,21.6792,16600.0
2010-01-19 13:30:00,35.99,36.0,35.96,35.96,29800.0,21.6792,21.6852,21.6611,21.6611,29800.0
2010-01-19 13:35:00,35.96,35.96,35.9,35.9,64000.0,21.6611,21.6611,21.625,21.625,64000.0
2010-01-19 13:40:00,35.9,35.9,35.85,35.85,57000.0,21.625,21.625,21.5949,21.5949,57000.0
2010-01-19 13:45:00,35.85,35.86,35.83,35.83,46800.0,21.5949,21.6009,21.5828,21.5828,46800.0
2010-01-19 13:50:00,35.83,35.84,35.78,35.8,92800.0,21.5828,21.5889,21.5527,21.5648,92800.0
2010-01-19 13:55:00,35.8,35.8,35.77,35.79,43600.0,21.5648,21.5648,21.5467,21.5587,43600.0
2010-01-19 14:00:00,35.79,35.9,35.79,35.89,48400.0,21.5587,21.625,21.5587,21.619,48400.0
2010-01-19 14:05:00,35.9,35.92,35.88,35.88,48000.0,21.625,21.6371,21.613,21.613,48000.0
2010-01-19 14:10:00,35.88,35.92,35.88,35.91,40600.0,21.613,21.6371,21.613,21.631,40600.0
2010-01-19 14:15:00,35.92,35.92,35.88,35.88,42200.0,21.6371,21.6371,21.613,21.613,42200.0
2010-01-19 14:20:00,35.88,35.88,35.86,35.86,42800.0,21.613,21.613,21.6009,21.6009,42800.0
2010-01-19 14:25:00,35.86,35.91,35.84,35.91,33800.0,21.6009,21.631,21.5889,21.631,33800.0
2010-01-19 14:30:00,35.91,35.93,35.91,35.93,26600.0,21.631,21.6431,21.631,21.6431,26600.0
2010-01-19 14:35:00,35.92,35.96,35.92,35.96,23200.0,21.6371,21.6611,21.6371,21.6611,23200.0
2010-01-19 14:40:00,35.95,35.96,35.94,35.95,22200.0,21.6551,21.6611,21.6491,21.6551,22200.0
2010-01-19 14:45:00,35.95,35.97,35.95,35.97,30400.0,21.6551,21.6672,21.6551,21.6672,30400.0
2010-01-19 14:50:00,35.97,35.98,35.96,35.96,32800.0,21.6672,21.6732,21.6611,21.6611,32800.0
2010-01-19 14:55:00,35.96,35.98,35.95,35.95,37800.0,21.6611,21.6732,21.6551,21.6551,37800.0
2010-01-19 15:00:00,35.95,35.95,35.86,35.87,56200.0,21.6551,21.6551,21.6009,21.6069,56200.0
2010-01-19 15:05:00,35.87,35.87,35.83,35.83,82600.0,21.6069,21.6069,21.5828,21.5828,82600.0
2010-01-19 15:10:00,35.83,35.92,35.83,35.92,36800.0,21.5828,21.6371,21.5828,21.6371,36800.0
2010-01-19 15:15:00,35.92,35.93,35.9,35.9,42800.0,21.6371,21.6431,21.625,21.625,42800.0
2010-01-19 15:20:00,35.9,35.92,35.89,35.92,39600.0,21.625,21.6371,21.619,21.6371,39600.0
2010-01-19 15:25:00,35.91,35.97,35.91,35.96,51800.0,21.631,21.6672,21.631,21.6611,51800.0
2010-01-19 15:30:00,35.96,35.96,35.93,35.93,64000.0,21.6611,21.6611,21.6431,21.6431,64000.0
2010-01-19 15:35:00,35.93,35.93,35.88,35.88,71000.0,21.6431,21.6431,21.613,21.613,71000.0
2010-01-19 15:40:00,35.88,35.94,35.88,35.92,95800.0,21.613,21.6491,21.613,21.6371,95800.0
2010-01-19 15:45:00,35.92,35.96,35.92,35.95,110000.0,21.6371,21.6611,21.6371,21.6551,110000.0
2010-01-19 15:50:00,35.95,35.96,35.91,35.94,118800.0,21.6551,21.6611,21.631,21.6491,118800.0
2010-01-19 15:55:00,35.94,35.95,35.92,35.93,177000.0,21.6491,21.6551,21.6371,21.6431,177000.0
2010-01-20 09:30:00,35.77,35.77,35.6,35.72,191000.0,21.5467,21.5467,21.4443,21.5166,191000.0
2010-01-20 09:35:00,35.7,35.74,35.66,35.67,85400.0,21.5045,21.5286,21.4804,21.4865,85400.0
2010-01-20 09:40:00,35.66,35.7,35.58,35.58,72600.0,21.4804,21.5045,21.4322,21.4322,72600.0
2010-01-20 09:45:00,35.58,35.61,35.56,35.61,74600.0,21.4322,21.4503,21.4202,21.4503,74600.0
2010-01-20 09:50:00,35.62,35.66,35.59,35.66,39800.0,21.4563,21.4804,21.4383,21.4804,39800.0
2010-01-20 09:55:00,35.65,35.67,35.63,35.66,21000.0,21.4744,21.4865,21.4624,21.4804,21000.0
2010-01-20 10:00:00,35.66,35.67,35.61,35.62,71000.0,21.4804,21.4865,21.4503,21.4563,71000.0
2010-01-20 10:05:00,35.62,35.63,35.58,35.62,37200.0,21.4563,21.4624,21.4322,21.4563,37200.0
2010-01-20 10:10:00,35.65,35.66,35.6,35.6,11800.0,21.4744,21.4804,21.4443,21.4443,11800.0
2010-01-20 10:15:00,35.59,35.64,35.59,35.63,19600.0,21.4383,21.4684,21.4383,21.4624,19600.0
2010-01-20 10:20:00,35.63,35.67,35.63,35.67,33400.0,21.4624,21.4865,21.4624,21.4865,33400.0
2010-01-20 10:25:00,35.66,35.69,35.66,35.69,21400.0,21.4804,21.4985,21.4804,21.4985,21400.0
2010-01-20 10:30:00,35.67,35.68,35.66,35.66,45400.0,21.4865,21.4925,21.4804,21.4804,45400.0
2010-01-20 10:35:00,35.66,35.68,35.66,35.67,107400.0,21.4804,21.4925,21.4804,21.4865,107400.0
2010-01-20 10:40:00,35.67,35.68,35.66,35.67,20200.0,21.4865,21.4925,21.4804,21.4865,20200.0
2010-01-20 10:45:00,35.67,35.67,35.63,35.63,60000.0,21.4865,21.4865,21.4624,21.4624,60000.0
2010-01-20 10:50:00,35.63,35.63,35.58,35.58,44800.0,21.4624,21.4624,21.4322,21.4322,44800.0
2010-01-20 10:55:00,35.58,35.62,35.55,35.59,42200.0,21.4322,21.4563,21.4142,21.4383,42200.0
2010-01-20 11:00:00,35.58,35.59,35.56,35.58,49400.0,21.4322,21.4383,21.4202,21.4322,49400.0
2010-01-20 11:05:00,35.59,35.65,35.59,35.62,55200.0,21.4383,21.4744,21.4383,21.4563,55200.0
2010-01-20 11:10:00,35.62,35.65,35.6,35.62,22200.0,21.4563,21.4744,21.4443,21.4563,22200.0
2010-01-20 11:15:00,35.61,35.64,35.59,35.62,41800.0,21.4503,21.4684,21.4383,21.4563,41800.0
2010-01-20 11:20:00,35.61,35.64,35.57,35.63,54000.0,21.4503,21.4684,21.4262,21.4624,54000.0
2010-01-20 11:25:00,35.62,35.64,35.6,35.63,27600.0,21.4563,21.4684,21.4443,21.4624,27600.0
2010-01-20 11:30:00,35.65,35.65,35.6,35.6,11600.0,21.4744,21.4744,21.4443,21.4443,11600.0
2010-01-20 11:35:00,35.6,35.62,35.6,35.6,23000.0,21.4443,21.4563,21.4443,21.4443,23000.0
2010-01-20 11:40:00,35.6,35.6,35.57,35.59,39600.0,21.4443,21.4443,21.4262,21.4383,39600.0
2010-01-20 11:45:00,35.59,35.6,35.56,35.59,618400.0,21.4383,21.4443,21.4202,21.4383,618400.0
2010-01-20 11:50:00,35.6,35.6,35.56,35.57,19800.0,21.4443,21.4443,21.4202,21.4262,19800.0
2010-01-20 11:55:00,35.56,35.57,35.55,35.56,12200.0,21.4202,21.4262,21.4142,21.4202,12200.0
2010-01-20 12:00:00,35.56,35.56,35.55,35.56,17400.0,21.4202,21.4202,21.4142,21.4202,17400.0
2010-01-20 12:05:00,35.55,35.59,35.55,35.59,14200.0,21.4142,21.4383,21.4142,21.4383,14200.0
2010-01-20 12:10:00,35.6,35.6,35.59,35.59,35400.0,21.4443,21.4443,21.4383,21.4383,35400.0
2010-01-20 12:15:00,35.59,35.6,35.58,35.59,9400.0,21.4383,21.4443,21.4322,21.4383,9400.0
2010-01-20 12:20:00,35.59,35.59,35.57,35.58,8600.0,21.4383,21.4383,21.4262,21.4322,8600.0
2010-01-20 12:25:00,35.57,35.59,35.56,35.59,29000.0,21.4262,21.4383,21.4202,21.4383,29000.0
2010-01-20 12:30:00,35.59,35.59,35.58,35.59,24600.0,21.4383,21.4383,21.4322,21.4383,24600.0
2010-01-20 12:35:00,35.59,35.6,35.58,35.59,18400.0,21.4383,21.4443,21.4322,21.4383,18400.0
2010-01-20 12:40:00,35.59,35.59,35.56,35.56,33000.0,21.4383,21.4383,21.4202,21.4202,33000.0
2010-01-20 12:45:00,35.56,35.57,35.55,35.57,29200.0,21.4202,21.4262,21.4142,21.4262,29200.0
2010-01-20 12:50:00,35.56,35.56,35.55,35.55,12000.0,21.4202,21.4202,21.4142,21.4142,12000.0
2010-01-20 12:55:00,35.55,35.57,35.55,35.57,125200.0,21.4142,21.4262,21.4142,21.4262,125200.0
2010-01-20 13:00:00,35.57,35.57,35.55,35.55,121000.0,21.4262,21.4262,21.4142,21.4142,121000.0
2010-01-20 13:05:00,35.55,35.56,35.55,35.55,21000.0,21.4142,21.4202,21.4142,21.4142,21000.0
2010-01-20 13:10:00,35.55,35.56,35.53,35.55,25000.0,21.4142,21.4202,21.4021,21.4142,25000.0
2010-01-20 13:15:00,35.55,35.56,35.53,35.55,30800.0,21.4142,21.4202,21.4021,21.4142,30800.0
2010-01-20 13:20:00,35.54,35.56,35.53,35.54,16400.0,21.4082,21.4202,21.4021,21.4082,16400.0
2010-01-20 13:25:00,35.54,35.56,35.54,35.56,45400.0,21.4082,21.4202,21.4082,21.4202,45400.0
2010-01-20 13:30:00,35.56,35.6,35.56,35.6,36200.0,21.4202,21.4443,21.4202,21.4443,36200.0
2010-01-20 13:35:00,35.59,35.6,35.59,35.6,57800.0,21.4383,21.4443,21.4383,21.4443,57800.0
2010-01-20 13:40:00,35.6,35.6,35.58,35.59,21600.0,21.4443,21.4443,21.4322,21.4383,21600.0
2010-01-20 13:45:00,35.59,35.63,35.58,35.62,31600.0,21.4383,21.4624,21.4322,21.4563,31600.0
2010-01-20 13:50:00,35.63,35.63,35.61,35.63,20400.0,21.4624,21.4624,21.4503,21.4624,20400.0
2010-01-20 13:55:00,35.62,35.63,35.6,35.62,14200.0,21.4563,21.4624,21.4443,21.4563,14200.0
2010-01-20 14:00:00,35.62,35.65,35.62,35.63,16600.0,21.4563,21.4744,21.4563,21.4624,16600.0
2010-01-20 14:05:00,35.63,35.63,35.61,35.62,10600.0,21.4624,21.4624,21.4503,21.4563,10600.0
2010-01-20 14:10:00,35.62,35.65,35.62,35.63,17400.0,21.4563,21.4744,21.4563,21.4624,17400.0
2010-01-20 14:15:00,35.62,35.62,35.6,35.62,25200.0,21.4563,21.4563,21.4443,21.4563,25200.0
2010-01-20 14:20:00,35.6,35.63,35.6,35.63,11600.0,21.4443,21.4624,21.4443,21.4624,11600.0
2010-01-20 14:25:00,35.63,35.63,35.6,35.6,11400.0,21.4624,21.4624,21.4443,21.4443,11400.0
2010-01-20 14:30:00,35.6,35.62,35.59,35.62,16200.0,21.4443,21.4563,21.4383,21.4563,16200.0
2010-01-20 14:35:00,35.62,35.64,35.6,35.61,20000.0,21.4563,21.4684,21.4443,21.4503,20000.0
2010-01-20 14:40:00,35.61,35.61,35.58,35.6,35200.0,21.4503,21.4503,21.4322,21.4443,35200.0
2010-01-20 14:45:00,35.6,35.66,35.6,35.6,21800.0,21.4443,21.4804,21.4443,21.4443,21800.0
2010-01-20 14:50:00,35.6,35.6,35.59,35.59,24000.0,21.4443,21.4443,21.4383,21.4383,24000.0
2010-01-20 14:55:00,35.59,35.63,35.58,35.63,71600.0,21.4383,21.4624,21.4322,21.4624,71600.0
2010-01-20 15:00:00,35.63,35.63,35.62,35.62,54800.0,21.4624,21.4624,21.4563,21.4563,54800.0
2010-01-20 15:05:00,35.62,35.62,35.59,35.59,26800.0,21.4563,21.4563,21.4383,21.4383,26800.0
2010-01-20 15:10:00,35.59,35.63,35.59,35.63,36000.0,21.4383,21.4624,21.4383,21.4624,36000.0
2010-01-20 15:15:00,35.62,35.65,35.62,35.64,34400.0,21.4563,21.4744,21.4563,21.4684,34400.0
2010-01-20 15:20:00,35.65,35.69,35.64,35.68,53200.0,21.4744,21.4985,21.4684,21.4925,53200.0
2010-01-20 15:25:00,35.68,35.68,35.66,35.66,46200.0,21.4925,21.4925,21.4804,21.4804,46200.0
2010-01-20 15:30:00,35.66,35.68,35.65,35.67,78200.0,21.4804,21.4925,21.4744,21.4865,78200.0
2010-01-20 15:35:00,35.67,35.69,35.66,35.69,50400.0,21.4865,21.4985,21.4804,21.4985,50400.0
2010-01-20 15:40:00,35.68,35.73,35.67,35.72,84400.0,21.4925,21.5226,21.4865,21.5166,84400.0
2010-01-20 15:45:00,35.72,35.73,35.7,35.71,100200.0,21.5166,21.5226,21.5045,21.5106,100200.0
2010-01-20 15:50:00,35.71,35.71,35.7,35.71,100400.0,21.5106,21.5106,21.5045,21.5106,100400.0
2010-01-20 15:55:00,35.7,35.71,35.7,35.71,171600.0,21.5045,21.5106,21.5045,21.5106,171600.0
2010-01-21 09:30:00,35.75,35.88,35.75,35.84,53200.0,21.5347,21.613,21.5347,21.5889,53200.0
2010-01-21 09:35:00,35.85,35.97,35.84,35.93,42200.0,21.5949,21.6672,21.5889,21.6431,42200.0
2010-01-21 09:40:00,35.95,35.95,35.88,35.88,32800.0,21.6551,21.6551,21.613,21.613,32800.0
2010-01-21 09:45:00,35.88,35.91,35.84,35.9,44200.0,21.613,21.631,21.5889,21.625,44200.0
2010-01-21 09:50:00,35.91,35.92,35.83,35.85,27000.0,21.631,21.6371,21.5828,21.5949,27000.0
2010-01-21 09:55:00,35.85,35.87,35.81,35.82,31600.0,21.5949,21.6069,21.5708,21.5768,31600.0
2010-01-21 10:00:00,35.82,35.9,35.77,35.88,96000.0,21.5768,21.625,21.5467,21.613,96000.0
2010-01-21 10:05:00,35.88,35.9,35.85,35.88,52000.0,21.613,21.625,21.5949,21.613,52000.0
2010-01-21 10:10:00,35.87,35.89,35.84,35.86,45400.0,21.6069,21.619,21.5889,21.6009,45400.0
2010-01-21 10:15:00,35.86,35.88,35.85,35.86,36200.0,21.6009,21.613,21.5949,21.6009,36200.0
2010-01-21 10:20:00,35.85,35.86,35.72,35.77,82000.0,21.5949,21.6009,21.5166,21.5467,82000.0
2010-01-21 10:25:00,35.74,35.79,35.7,35.71,79600.0,21.5286,21.5587,21.5045,21.5106,79600.0
2010-01-21 10:30:00,35.71,35.77,35.65,35.73,81000.0,21.5106,21.5467,21.4744,21.5226,81000.0
2010-01-21 10:35:00,35.73,35.76,35.66,35.66,57200.0,21.5226,21.5407,21.4804,21.4804,57200.0
2010-01-21 10:40:00,35.67,35.68,35.6,35.6,37200.0,21.4865,21.4925,21.4443,21.4443,37200.0
2010-01-21 10:45:00,35.62,35.65,35.61,35.63,69600.0,21.4563,21.4744,21.4503,21.4624,69600.0
2010-01-21 10:50:00,35.63,35.65,35.6,35.6,98800.0,21.4624,21.4744,21.4443,21.4443,98800.0
2010-01-21 10:55:00,35.6,35.69,35.6,35.69,39200.0,21.4443,21.4985,21.4443,21.4985,39200.0
2010-01-21 11:00:00,35.7,35.71,35.66,35.68,53000.0,21.5045,21.5106,21.4804,21.4925,53000.0
2010-01-21 11:05:00,35.68,35.68,35.59,35.61,85600.0,21.4925,21.4925,21.4383,21.4503,85600.0
2010-01-21 11:10:00,35.61,35.63,35.59,35.62,46200.0,21.4503,21.4624,21.4383,21.4563,46200.0
2010-01-21 11:15:00,35.62,35.63,35.58,35.63,52000.0,21.4563,21.4624,21.4322,21.4624,52000.0
2010-01-21 11:20:00,35.63,35.66,35.6,35.63,59400.0,21.4624,21.4804,21.4443,21.4624,59400.0
2010-01-21 11:25:00,35.64,35.65,35.58,35.61,43200.0,21.4684,21.4744,21.4322,21.4503,43200.0
2010-01-21 11:30:00,35.61,35.62,35.54,35.6,78600.0,21.4503,21.4563,21.4082,21.4443,78600.0
2010-01-21 11:35:00,35.6,35.63,35.54,35.58,47800.0,21.4443,21.4624,21.4082,21.4322,47800.0
2010-01-21 11:40:00,35.58,35.66,35.5,35.5,145000.0,21.4322,21.4804,21.3841,21.3841,145000.0
2010-01-21 11:45:00,35.5,35.6,35.47,35.55,60600.0,21.3841,21.4443,21.366,21.4142,60600.0
2010-01-21 11:50:00,35.57,35.63,35.54,35.59,61400.0,21.4262,21.4624,21.4082,21.4383,61400.0
2010-01-21 11:55:00,35.58,35.59,35.49,35.52,43800.0,21.4322,21.4383,21.378,21.3961,43800.0
2010-01-21 12:00:00,35.52,35.65,35.48,35.65,99200.0,21.3961,21.4744,21.372,21.4744,99200.0
2010-01-21 12:05:00,35.66,35.66,35.57,35.58,27800.0,21.4804,21.4804,21.4262,21.4322,27800.0
2010-01-21 12:10:00,35.58,35.6,35.52,35.54,36800.0,21.4322,21.4443,21.3961,21.4082,36800.0
2010-01-21 12:15:00,35.55,35.57,35.53,35.57,37800.0,21.4142,21.4262,21.4021,21.4262,37800.0
2010-01-21 12:20:00,35.57,35.6,35.56,35.58,67800.0,21.4262,21.4443,21.4202,21.4322,67800.0
2010-01-21 12:25:00,35.58,35.59,35.56,35.57,30800.0,21.4322,21.4383,21.4202,21.4262,30800.0
2010-01-21 12:30:00,35.58,35.6,35.56,35.6,71600.0,21.4322,21.4443,21.4202,21.4443,71600.0
2010-01-21 12:35:00,35.6,35.6,35.57,35.57,38400.0,21.4443,21.4443,21.4262,21.4262,38400.0
2010-01-21 12:40:00,35.57,35.58,35.53,35.54,29600.0,21.4262,21.4322,21.4021,21.4082,29600.0
2010-01-21 12:45:00,35.54,35.6,35.53,35.54,91400.0,21.4082,21.4443,21.4021,21.4082,91400.0
2010-01-21 12:50:00,35.54,35.55,35.5,35.5,26000.0,21.4082,21.4142,21.3841,21.3841,26000.0
2010-01-21 12:55:00,35.5,35.56,35.5,35.55,43400.0,21.3841,21.4202,21.3841,21.4142,43400.0
2010-01-21 13:00:00,35.55,35.58,35.5,35.52,67000.0,21.4142,21.4322,21.3841,21.3961,67000.0
2010-01-21 13:05:00,35.54,35.58,35.52,35.56,35400.0,21.4082,21.4322,21.3961,21.4202,35400.0
2010-01-21 13:10:00,35.56,35.6,35.56,35.58,36200.0,21.4202,21.4443,21.4202,21.4322,36200.0
2010-01-21 13:15:00,35.58,35.6,35.55,35.57,49000.0,21.4322,21.4443,21.4142,21.4262,49000.0
2010-01-21 13:20:00,35.56,35.63,35.56,35.62,33400.0,21.4202,21.4624,21.4202,21.4563,33400.0
2010-01-21 13:25:00,35.63,35.66,35.6,35.6,60400.0,21.4624,21.4804,21.4443,21.4443,60400.0
2010-01-21 13:30:00,35.61,35.66,35.59,35.66,59000.0,21.4503,21.4804,21.4383,21.4804,59000.0
2010-01-21 13:35:00,35.66,35.67,35.63,35.67,98600.0,21.4804,21.4865,21.4624,21.4865,98600.0
2010-01-21 13:40:00,35.66,35.72,35.66,35.72,75800.0,21.4804,21.5166,21.4804,21.5166,75800.0
2010-01-21 13:45:00,35.72,35.74,35.7,35.72,52800.0,21.5166,21.5286,21.5045,21.5166,52800.0
2010-01-21 13:50:00,35.72,35.74,35.7,35.73,48200.0,21.5166,21.5286,21.5045,21.5226,48200.0
2010-01-21 13:55:00,35.73,35.75,35.72,35.73,35800.0,21.5226,21.5347,21.5166,21.5226,35800.0
2010-01-21 14:00:00,35.72,35.72,35.66,35.67,40600.0,21.5166,21.5166,21.4804,21.4865,40600.0
2010-01-21 14:05:00,35.67,35.68,35.63,35.65,42200.0,21.4865,21.4925,21.4624,21.4744,42200.0
2010-01-21 14:10:00,35.63,35.65,35.62,35.63,45000.0,21.4624,21.4744,21.4563,21.4624,45000.0
2010-01-21 14:15:00,35.63,35.67,35.63,35.65,49200.0,21.4624,21.4865,21.4624,21.4744,49200.0
2010-01-21 14:20:00,35.65,35.67,35.63,35.66,77200.0,21.4744,21.4865,21.4624,21.4804,77200.0
2010-01-21 14:25:00,35.66,35.67,35.62,35.62,89000.0,21.4804,21.4865,21.4563,21.4563,89000.0
2010-01-21 14:30:00,35.62,35.65,35.61,35.63,48600.0,21.4563,21.4744,21.4503,21.4624,48600.0
2010-01-21 14:35:00,35.63,35.63,35.59,35.61,57600.0,21.4624,21.4624,21.4383,21.4503,57600.0
2010-01-21 14:40:00,35.61,35.61,35.55,35.56,42000.0,21.4503,21.4503,21.4142,21.4202,42000.0
2010-01-21 14:45:00,35.56,35.56,35.54,35.56,45600.0,21.4202,21.4202,21.4082,21.4202,45600.0
2010-01-21 14:50:00,35.56,35.57,35.52,35.52,75400.0,21.4202,21.4262,21.3961,21.3961,75400.0
2010-01-21 14:55:00,35.52,35.57,35.52,35.55,31600.0,21.3961,21.4262,21.3961,21.4142,31600.0
2010-01-21 15:00:00,35.55,35.56,35.49,35.49,82400.0,21.4142,21.4202,21.378,21.378,82400.0
2010-01-21 15:05:00,35.49,35.49,35.43,35.47,65800.0,21.378,21.378,21.3419,21.366,65800.0
2010-01-21 15:10:00,35.47,35.49,35.45,35.49,160000.0,21.366,21.378,21.3539,21.378,160000.0
2010-01-21 15:15:00,35.49,35.51,35.46,35.51,54800.0,21.378,21.3901,21.36,21.3901,54800.0
2010-01-21 15:20:00,35.51,35.51,35.49,35.51,64200.0,21.3901,21.3901,21.378,21.3901,64200.0
2010-01-21 15:25:00,35.51,35.51,35.49,35.51,77600.0,21.3901,21.3901,21.378,21.3901,77600.0
2010-01-21 15:30:00,35.5,35.55,35.49,35.55,79400.0,21.3841,21.4142,21.378,21.4142,79400.0
2010-01-21 15:35:00,35.54,35.55,35.51,35.54,83800.0,21.4082,21.4142,21.3901,21.4082,83800.0
2010-01-21 15:40:00,35.54,35.63,35.53,35.62,119000.0,21.4082,21.4624,21.4021,21.4563,119000.0
2010-01-21 15:45:00,35.62,35.71,35.61,35.71,172000.0,21.4563,21.5106,21.4503,21.5106,172000.0
2010-01-21 15:50:00,35.71,35.71,35.59,35.6,133000.0,21.5106,21.5106,21.4383,21.4443,133000.0
2010-01-21 15:55:00,35.6,35.6,35.56,35.57,169400.0,21.4443,21.4443,21.4202,21.4262,169400.0
2010-01-22 09:30:00,35.58,35.8,35.52,35.8,168200.0,21.4322,21.5648,21.3961,21.5648,168200.0
2010-01-22 09:35:00,35.77,35.81,35.71,35.77,128000.0,21.5467,21.5708,21.5106,21.5467,128000.0
2010-01-22 09:40:00,35.77,35.85,35.68,35.84,139000.0,21.5467,21.5949,21.4925,21.5889,139000.0
2010-01-22 09:45:00,35.84,35.88,35.72,35.76,85000.0,21.5889,21.613,21.5166,21.5407,85000.0
2010-01-22 09:50:00,35.77,35.77,35.67,35.67,94600.0,21.5467,21.5467,21.4865,21.4865,94600.0
2010-01-22 09:55:00,35.67,35.71,35.64,35.71,49800.0,21.4865,21.5106,21.4684,21.5106,49800.0
2010-01-22 10:00:00,35.72,35.8,35.63,35.68,210600.0,21.5166,21.5648,21.4624,21.4925,210600.0
2010-01-22 10:05:00,35.69,35.74,35.67,35.7,91800.0,21.4985,21.5286,21.4865,21.5045,91800.0
2010-01-22 10:10:00,35.7,35.82,35.7,35.82,81200.0,21.5045,21.5768,21.5045,21.5768,81200.0
2010-01-22 10:15:00,35.82,35.87,35.81,35.85,91000.0,21.5768,21.6069,21.5708,21.5949,91000.0
2010-01-22 10:20:00,35.84,35.91,35.78,35.78,60600.0,21.5889,21.631,21.5527,21.5527,60600.0
2010-01-22 10:25:00,35.78,35.93,35.77,35.92,50200.0,21.5527,21.6431,21.5467,21.6371,50200.0
2010-01-22 10:30:00,35.92,35.93,35.82,35.83,92800.0,21.6371,21.6431,21.5768,21.5828,92800.0
2010-01-22 10:35:00,35.82,35.83,35.77,35.77,89200.0,21.5768,21.5828,21.5467,21.5467,89200.0
2010-01-22 10:40:00,35.77,35.79,35.71,35.76,138000.0,21.5467,21.5587,21.5106,21.5407,138000.0
2010-01-22 10:45:00,35.77,35.77,35.74,35.74,87000.0,21.5467,21.5467,21.5286,21.5286,87000.0
2010-01-22 10:50:00,35.74,35.74,35.7,35.7,73400.0,21.5286,21.5286,21.5045,21.5045,73400.0
2010-01-22 10:55:00,35.7,35.73,35.68,35.68,112400.0,21.5045,21.5226,21.4925,21.4925,112400.0
2010-01-22 11:00:00,35.68,35.71,35.63,35.66,186600.0,21.4925,21.5106,21.4624,21.4804,186600.0
2010-01-22 11:05:00,35.67,35.7,35.64,35.68,53400.0,21.4865,21.5045,21.4684,21.4925,53400.0
2010-01-22 11:10:00,35.68,35.72,35.63,35.71,56800.0,21.4925,21.5166,21.4624,21.5106,56800.0
2010-01-22 11:15:00,35.72,35.81,35.71,35.79,53000.0,21.5166,21.5708,21.5106,21.5587,53000.0
2010-01-22 11:20:00,35.8,35.8,35.74,35.75,43800.0,21.5648,21.5648,21.5286,21.5347,43800.0
2010-01-22 11:25:00,35.75,35.81,35.74,35.81,28400.0,21.5347,21.5708,21.5286,21.5708,28400.0
2010-01-22 11:30:00,35.81,35.81,35.74,35.75,29800.0,21.5708,21.5708,21.5286,21.5347,29800.0
2010-01-22 11:35:00,35.74,35.74,35.71,35.71,21800.0,21.5286,21.5286,21.5106,21.5106,21800.0
2010-01-22 11:40:00,35.71,35.74,35.69,35.74,30200.0,21.5106,21.5286,21.4985,21.5286,30200.0
2010-01-22 11:45:00,35.73,35.75,35.73,35.74,17800.0,21.5226,21.5347,21.5226,21.5286,17800.0
2010-01-22 11:50:00,35.74,35.75,35.71,35.71,20600.0,21.5286,21.5347,21.5106,21.5106,20600.0
2010-01-22 11:55:00,35.71,35.74,35.69,35.74,23800.0,21.5106,21.5286,21.4985,21.5286,23800.0
2010-01-22 12:00:00,35.74,35.74,35.71,35.74,21800.0,21.5286,21.5286,21.5106,21.5286,21800.0
2010-01-22 12:05:00,35.75,35.77,35.74,35.75,35400.0,21.5347,21.5467,21.5286,21.5347,35400.0
2010-01-22 12:10:00,35.76,35.77,35.72,35.76,41000.0,21.5407,21.5467,21.5166,21.5407,41000.0
2010-01-22 12:15:00,35.76,35.77,35.74,35.75,30200.0,21.5407,21.5467,21.5286,21.5347,30200.0
2010-01-22 12:20:00,35.75,35.75,35.7,35.7,37800.0,21.5347,21.5347,21.5045,21.5045,37800.0
2010-01-22 12:25:00,35.7,35.71,35.67,35.69,18200.0,21.5045,21.5106,21.4865,21.4985,18200.0
2010-01-22 12:30:00,35.69,35.72,35.69,35.72,79200.0,21.4985,21.5166,21.4985,21.5166,79200.0
2010-01-22 12:35:00,35.72,35.72,35.69,35.69,229800.0,21.5166,21.5166,21.4985,21.4985,229800.0
2010-01-22 12:40:00,35.69,35.76,35.69,35.74,45800.0,21.4985,21.5407,21.4985,21.5286,45800.0
2010-01-22 12:45:00,35.74,35.74,35.69,35.69,27600.0,21.5286,21.5286,21.4985,21.4985,27600.0
2010-01-22 12:50:00,35.69,35.72,35.68,35.7,49400.0,21.4985,21.5166,21.4925,21.5045,49400.0
2010-01-22 12:55:00,35.7,35.74,35.7,35.71,43000.0,21.5045,21.5286,21.5045,21.5106,43000.0
2010-01-22 13:00:00,35.71,35.74,35.71,35.73,92400.0,21.5106,21.5286,21.5106,21.5226,92400.0
2010-01-22 13:05:00,35.73,35.74,35.71,35.71,53200.0,21.5226,21.5286,21.5106,21.5106,53200.0
2010-01-22 13:10:00,35.71,35.73,35.7,35.72,78000.0,21.5106,21.5226,21.5045,21.5166,78000.0
2010-01-22 13:15:00,35.72,35.73,35.71,35.71,28000.0,21.5166,21.5226,21.5106,21.5106,28000.0
2010-01-22 13:20:00,35.71,35.74,35.71,35.74,98400.0,21.5106,21.5286,21.5106,21.5286,98400.0
2010-01-22 13:25:00,35.74,35.74,35.7,35.7,49800.0,21.5286,21.5286,21.5045,21.5045,49800.0
2010-01-22 13:30:00,35.7,35.73,35.7,35.73,103200.0,21.5045,21.5226,21.5045,21.5226,103200.0
2010-01-22 13:35:00,35.74,35.74,35.69,35.69,103000.0,21.5286,21.5286,21.4985,21.4985,103000.0
2010-01-22 13:40:00,35.68,35.72,35.68,35.71,82000.0,21.4925,21.5166,21.4925,21.5106,82000.0
2010-01-22 13:45:00,35.72,35.72,35.69,35.72,38200.0,21.5166,21.5166,21.4985,21.5166,38200.0
2010-01-22 13:50:00,35.71,35.73,35.68,35.71,94600.0,21.5106,21.5226,21.4925,21.5106,94600.0
2010-01-22 13:55:00,35.71,35.74,35.7,35.73,42600.0,21.5106,21.5286,21.5045,21.5226,42600.0
2010-01-22 14:00:00,35.74,35.74,35.71,35.72,43000.0,21.5286,21.5286,21.5106,21.5166,43000.0
2010-01-22 14:05:00,35.71,35.72,35.69,35.7,76600.0,21.5106,21.5166,21.4985,21.5045,76600.0
2010-01-22 14:10:00,35.7,35.74,35.69,35.72,126800.0,21.5045,21.5286,21.4985,21.5166,126800.0
2010-01-22 14:15:00,35.72,35.73,35.7,35.71,103800.0,21.5166,21.5226,21.5045,21.5106,103800.0
2010-01-22 14:20:00,35.71,35.72,35.69,35.7,90600.0,21.5106,21.5166,21.4985,21.5045,90600.0
2010-01-22 14:25:00,35.7,35.71,35.69,35.7,145000.0,21.5045,21.5106,21.4985,21.5045,145000.0
2010-01-22 14:30:00,35.7,35.71,35.67,35.7,91000.0,21.5045,21.5106,21.4865,21.5045,91000.0
2010-01-22 14:35:00,35.7,35.72,35.69,35.69,91800.0,21.5045,21.5166,21.4985,21.4985,91800.0
2010-01-22 14:40:00,35.69,35.72,35.66,35.72,140200.0,21.4985,21.5166,21.4804,21.5166,140200.0
2010-01-22 14:45:00,35.72,35.72,35.68,35.71,71200.0,21.5166,21.5166,21.4925,21.5106,71200.0
2010-01-22 14:50:00,35.71,35.77,35.7,35.77,62000.0,21.5106,21.5467,21.5045,21.5467,62000.0
2010-01-22 14:55:00,35.77,35.78,35.74,35.77,65600.0,21.5467,21.5527,21.5286,21.5467,65600.0
2010-01-22 15:00:00,35.76,35.76,35.69,35.71,73200.0,21.5407,21.5407,21.4985,21.5106,73200.0
2010-01-22 15:05:00,35.72,35.74,35.67,35.7,202600.0,21.5166,21.5286,21.4865,21.5045,202600.0
2010-01-22 15:10:00,35.7,35.71,35.64,35.7,140600.0,21.5045,21.5106,21.4684,21.5045,140600.0
2010-01-22 15:15:00,35.71,35.72,35.66,35.7,248800.0,21.5106,21.5166,21.4804,21.5045,248800.0
2010-01-22 15:20:00,35.69,35.72,35.66,35.72,165600.0,21.4985,21.5166,21.4804,21.5166,165600.0
2010-01-22 15:25:00,35.72,35.72,35.68,35.69,108800.0,21.5166,21.5166,21.4925,21.4985,108800.0
2010-01-22 15:30:00,35.68,35.68,35.63,35.65,107800.0,21.4925,21.4925,21.4624,21.4744,107800.0
2010-01-22 15:35:00,35.66,35.71,35.63,35.63,132800.0,21.4804,21.5106,21.4624,21.4624,132800.0
2010-01-22 15:40:00,35.63,35.7,35.61,35.63,276000.0,21.4624,21.5045,21.4503,21.4624,276000.0
2010-01-22 15:45:00,35.63,35.68,35.52,35.53,233400.0,21.4624,21.4925,21.3961,21.4021,233400.0
2010-01-22 15:50:00,35.53,35.59,35.52,35.54,185400.0,21.4021,21.4383,21.3961,21.4082,185400.0
2010-01-22 15:55:00,35.54,35.55,35.43,35.49,360400.0,21.4082,21.4142,21.3419,21.378,360400.0
2010-01-25 09:30:00,35.63,35.87,35.6,35.63,123800.0,21.4624,21.6069,21.4443,21.4624,123800.0
2010-01-25 09:35:00,35.62,35.62,35.46,35.48,58400.0,21.4563,21.4563,21.36,21.372,58400.0
2010-01-25 09:40:00,35.47,35.62,35.46,35.6,78800.0,21.366,21.4563,21.36,21.4443,78800.0
2010-01-25 09:45:00,35.59,35.6,35.53,35.6,33600.0,21.4383,21.4443,21.4021,21.4443,33600.0
2010-01-25 09:50:00,35.6,35.62,35.54,35.55,34600.0,21.4443,21.4563,21.4082,21.4142,34600.0
2010-01-25 09:55:00,35.55,35.55,35.48,35.49,28600.0,21.4142,21.4142,21.372,21.378,28600.0
2010-01-25 10:00:00,35.48,35.52,35.45,35.48,49000.0,21.372,21.3961,21.3539,21.372,49000.0
2010-01-25 10:05:00,35.48,35.49,35.38,35.39,43600.0,21.372,21.378,21.3118,21.3178,43600.0
2010-01-25 10:10:00,35.4,35.42,35.36,35.36,35000.0,21.3238,21.3359,21.2997,21.2997,35000.0
2010-01-25 10:15:00,35.37,35.51,35.37,35.5,24200.0,21.3058,21.3901,21.3058,21.3841,24200.0
2010-01-25 10:20:00,35.49,35.5,35.47,35.48,37000.0,21.378,21.3841,21.366,21.372,37000.0
2010-01-25 10:25:00,35.48,35.49,35.46,35.49,38000.0,21.372,21.378,21.36,21.378,38000.0
2010-01-25 10:30:00,35.49,35.52,35.46,35.46,31600.0,21.378,21.3961,21.36,21.36,31600.0
2010-01-25 10:35:00,35.46,35.46,35.42,35.44,35600.0,21.36,21.36,21.3359,21.3479,35600.0
2010-01-25 10:40:00,35.44,35.49,35.38,35.49,75400.0,21.3479,21.378,21.3118,21.378,75400.0
2010-01-25 10:45:00,35.49,35.51,35.44,35.49,115400.0,21.378,21.3901,21.3479,21.378,115400.0
2010-01-25 10:50:00,35.49,35.55,35.49,35.55,51600.0,21.378,21.4142,21.378,21.4142,51600.0
2010-01-25 10:55:00,35.54,35.54,35.48,35.48,52400.0,21.4082,21.4082,21.372,21.372,52400.0
2010-01-25 11:00:00,35.48,35.48,35.45,35.45,91800.0,21.372,21.372,21.3539,21.3539,91800.0
2010-01-25 11:05:00,35.45,35.52,35.43,35.51,39800.0,21.3539,21.3961,21.3419,21.3901,39800.0
2010-01-25 11:10:00,35.51,35.51,35.47,35.47,56800.0,21.3901,21.3901,21.366,21.366,56800.0
2010-01-25 11:15:00,35.47,35.5,35.47,35.49,47000.0,21.366,21.3841,21.366,21.378,47000.0
2010-01-25 11:20:00,35.49,35.5,35.48,35.49,54600.0,21.378,21.3841,21.372,21.378,54600.0
2010-01-25 11:25:00,35.49,35.5,35.49,35.5,18000.0,21.378,21.3841,21.378,21.3841,18000.0
2010-01-25 11:30:00,35.49,35.53,35.48,35.49,48400.0,21.378,21.4021,21.372,21.378,48400.0
2010-01-25 11:35:00,35.48,35.48,35.42,35.43,47400.0,21.372,21.372,21.3359,21.3419,47400.0
2010-01-25 11:40:00,35.43,35.43,35.41,35.43,30200.0,21.3419,21.3419,21.3298,21.3419,30200.0
2010-01-25 11:45:00,35.43,35.45,35.41,35.41,23400.0,21.3419,21.3539,21.3298,21.3298,23400.0
2010-01-25 11:50:00,35.42,35.43,35.41,35.42,42400.0,21.3359,21.3419,21.3298,21.3359,42400.0
2010-01-25 11:55:00,35.42,35.44,35.42,35.43,64600.0,21.3359,21.3479,21.3359,21.3419,64600.0
2010-01-25 12:00:00,35.43,35.49,35.42,35.49,37200.0,21.3419,21.378,21.3359,21.378,37200.0
2010-01-25 12:05:00,35.49,35.5,35.44,35.44,21600.0,21.378,21.3841,21.3479,21.3479,21600.0
2010-01-25 12:10:00,35.44,35.44,35.4,35.4,21800.0,21.3479,21.3479,21.3238,21.3238,21800.0
2010-01-25 12:15:00,35.4,35.41,35.38,35.38,36200.0,21.3238,21.3298,21.3118,21.3118,36200.0
2010-01-25 12:20:00,35.39,35.39,35.37,35.37,42000.0,21.3178,21.3178,21.3058,21.3058,42000.0
2010-01-25 12:25:00,35.38,35.38,35.37,35.37,31800.0,21.3118,21.3118,21.3058,21.3058,31800.0
2010-01-25 12:30:00,35.37,35.41,35.37,35.41,29200.0,21.3058,21.3298,21.3058,21.3298,29200.0
2010-01-25 12:35:00,35.41,35.43,35.41,35.41,25800.0,21.3298,21.3419,21.3298,21.3298,25800.0
2010-01-25 12:40:00,35.41,35.43,35.4,35.4,21000.0,21.3298,21.3419,21.3238,21.3238,21000.0
2010-01-25 12:45:00,35.4,35.4,35.38,35.4,15600.0,21.3238,21.3238,21.3118,21.3238,15600.0
2010-01-25 12:50:00,35.4,35.42,35.37,35.41,52800.0,21.3238,21.3359,21.3058,21.3298,52800.0
2010-01-25 12:55:00,35.4,35.4,35.37,35.38,24000.0,21.3238,21.3238,21.3058,21.3118,24000.0
2010-01-25 13:00:00,35.38,35.4,35.38,35.38,34000.0,21.3118,21.3238,21.3118,21.3118,34000.0
2010-01-25 13:05:00,35.39,35.4,35.37,35.38,18000.0,21.3178,21.3238,21.3058,21.3118,18000.0
2010-01-25 13:10:00,35.38,35.38,35.37,35.38,17600.0,21.3118,21.3118,21.3058,21.3118,17600.0
2010-01-25 13:15:00,35.38,35.39,35.38,35.38,33000.0,21.3118,21.3178,21.3118,21.3118,33000.0
2010-01-25 13:20:00,35.37,35.38,35.35,35.37,41600.0,21.3058,21.3118,21.2937,21.3058,41600.0
2010-01-25 13:25:00,35.37,35.38,35.37,35.38,17400.0,21.3058,21.3118,21.3058,21.3118,17400.0
2010-01-25 13:30:00,35.37,35.38,35.34,35.34,23000.0,21.3058,21.3118,21.2877,21.2877,23000.0
2010-01-25 13:35:00,35.34,35.35,35.33,35.34,18000.0,21.2877,21.2937,21.2817,21.2877,18000.0
2010-01-25 13:40:00,35.35,35.38,35.34,35.37,22000.0,21.2937,21.3118,21.2877,21.3058,22000.0
2010-01-25 13:45:00,35.36,35.39,35.36,35.39,14800.0,21.2997,21.3178,21.2997,21.3178,14800.0
2010-01-25 13:50:00,35.38,35.41,35.38,35.41,14400.0,21.3118,21.3298,21.3118,21.3298,14400.0
2010-01-25 13:55:00,35.4,35.43,35.4,35.42,21600.0,21.3238,21.3419,21.3238,21.3359,21600.0
2010-01-25 14:00:00,35.42,35.42,35.4,35.41,26000.0,21.3359,21.3359,21.3238,21.3298,26000.0
2010-01-25 14:05:00,35.41,35.41,35.38,35.4,24800.0,21.3298,21.3298,21.3118,21.3238,24800.0
2010-01-25 14:10:00,35.4,35.4,35.38,35.39,20600.0,21.3238,21.3238,21.3118,21.3178,20600.0
2010-01-25 14:15:00,35.39,35.39,35.36,35.38,35600.0,21.3178,21.3178,21.2997,21.3118,35600.0
2010-01-25 14:20:00,35.38,35.4,35.37,35.39,49000.0,21.3118,21.3238,21.3058,21.3178,49000.0
2010-01-25 14:25:00,35.38,35.39,35.36,35.37,32400.0,21.3118,21.3178,21.2997,21.3058,32400.0
2010-01-25 14:30:00,35.37,35.37,35.34,35.34,34000.0,21.3058,21.3058,21.2877,21.2877,34000.0
2010-01-25 14:35:00,35.34,35.35,35.33,35.34,42200.0,21.2877,21.2937,21.2817,21.2877,42200.0
2010-01-25 14:40:00,35.34,35.36,35.34,35.35,29400.0,21.2877,21.2997,21.2877,21.2937,29400.0
2010-01-25 14:45:00,35.35,35.37,35.35,35.35,34200.0,21.2937,21.3058,21.2937,21.2937,34200.0
2010-01-25 14:50:00,35.36,35.4,35.35,35.38,43000.0,21.2997,21.3238,21.2937,21.3118,43000.0
2010-01-25 14:55:00,35.38,35.4,35.38,35.4,21400.0,21.3118,21.3238,21.3118,21.3238,21400.0
2010-01-25 15:00:00,35.39,35.4,35.37,35.38,52800.0,21.3178,21.3238,21.3058,21.3118,52800.0
2010-01-25 15:05:00,35.38,35.4,35.38,35.38,47400.0,21.3118,21.3238,21.3118,21.3118,47400.0
2010-01-25 15:10:00,35.38,35.4,35.38,35.4,76000.0,21.3118,21.3238,21.3118,21.3238,76000.0
2010-01-25 15:15:00,35.4,35.4,35.38,35.38,73200.0,21.3238,21.3238,21.3118,21.3118,73200.0
2010-01-25 15:20:00,35.38,35.4,35.38,35.38,55000.0,21.3118,21.3238,21.3118,21.3118,55000.0
2010-01-25 15:25:00,35.38,35.38,35.37,35.38,45200.0,21.3118,21.3118,21.3058,21.3118,45200.0
2010-01-25 15:30:00,35.38,35.38,35.37,35.37,71600.0,21.3118,21.3118,21.3058,21.3058,71600.0
2010-01-25 15:35:00,35.38,35.39,35.37,35.39,52400.0,21.3118,21.3178,21.3058,21.3178,52400.0
2010-01-25 15:40:00,35.39,35.39,35.35,35.35,87800.0,21.3178,21.3178,21.2937,21.2937,87800.0
2010-01-25 15:45:00,35.35,35.38,35.35,35.38,49600.0,21.2937,21.3118,21.2937,21.3118,49600.0
2010-01-25 15:50:00,35.38,35.38,35.32,35.35,156200.0,21.3118,21.3118,21.2756,21.2937,156200.0
2010-01-25 15:55:00,35.35,35.42,35.35,35.39,397400.0,21.2937,21.3359,21.2937,21.3178,397400.0
2010-01-26 09:30:00,35.25,35.3,35.18,35.22,105400.0,21.2335,21.2636,21.1913,21.2154,105400.0
2010-01-26 09:35:00,35.21,35.21,35.1,35.1,97800.0,21.2094,21.2094,21.1431,21.1431,97800.0
2010-01-26 09:40:00,35.1,35.1,35.06,35.08,68200.0,21.1431,21.1431,21.119,21.1311,68200.0
2010-01-26 09:45:00,35.08,35.16,35.08,35.09,86800.0,21.1311,21.1793,21.1311,21.1371,86800.0
2010-01-26 09:50:00,35.1,35.13,35.07,35.13,73600.0,21.1431,21.1612,21.125,21.1612,73600.0
2010-01-26 09:55:00,35.13,35.17,35.09,35.15,97200.0,21.1612,21.1853,21.1371,21.1732,97200.0
2010-01-26 10:00:00,35.15,35.17,35.1,35.13,77400.0,21.1732,21.1853,21.1431,21.1612,77400.0
2010-01-26 10:05:00,35.13,35.2,35.1,35.18,125400.0,21.1612,21.2033,21.1431,21.1913,125400.0
2010-01-26 10:10:00,35.18,35.22,35.12,35.12,69400.0,21.1913,21.2154,21.1552,21.1552,69400.0
2010-01-26 10:15:00,35.13,35.13,35.05,35.05,46400.0,21.1612,21.1612,21.113,21.113,46400.0
2010-01-26 10:20:00,35.05,35.05,34.98,35.03,141400.0,21.113,21.113,21.0708,21.1009,141400.0
2010-01-26 10:25:00,35.04,35.1,35.03,35.1,101200.0,21.107,21.1431,21.1009,21.1431,101200.0
2010-01-26 10:30:00,35.1,35.13,35.07,35.08,41000.0,21.1431,21.1612,21.125,21.1311,41000.0
2010-01-26 10:35:00,35.08,35.1,35.06,35.09,29800.0,21.1311,21.1431,21.119,21.1371,29800.0
2010-01-26 10:40:00,35.09,35.12,35.07,35.09,125800.0,21.1371,21.1552,21.125,21.1371,125800.0
2010-01-26 10:45:00,35.09,35.11,35.08,35.1,61600.0,21.1371,21.1491,21.1311,21.1431,61600.0
2010-01-26 10:50:00,35.1,35.1,35.05,35.05,31200.0,21.1431,21.1431,21.113,21.113,31200.0
2010-01-26 10:55:00,35.05,35.06,35.02,35.06,19800.0,21.113,21.119,21.0949,21.119,19800.0
2010-01-26 11:00:00,35.06,35.08,35.05,35.06,97200.0,21.119,21.1311,21.113,21.119,97200.0
2010-01-26 11:05:00,35.06,35.08,35.05,35.08,82800.0,21.119,21.1311,21.113,21.1311,82800.0
2010-01-26 11:10:00,35.08,35.13,35.07,35.13,94200.0,21.1311,21.1612,21.125,21.1612,94200.0
2010-01-26 11:15:00,35.13,35.16,35.13,35.13,16800.0,21.1612,21.1793,21.1612,21.1612,16800.0
2010-01-26 11:20:00,35.13,35.14,35.1,35.12,24000.0,21.1612,21.1672,21.1431,21.1552,24000.0
2010-01-26 11:25:00,35.13,35.18,35.13,35.16,23600.0,21.1612,21.1913,21.1612,21.1793,23600.0
2010-01-26 11:30:00,35.17,35.17,35.15,35.15,58400.0,21.1853,21.1853,21.1732,21.1732,58400.0
2010-01-26 11:35:00,35.15,35.16,35.12,35.12,50800.0,21.1732,21.1793,21.1552,21.1552,50800.0
2010-01-26 11:40:00,35.13,35.13,35.08,35.09,34400.0,21.1612,21.1612,21.1311,21.1371,34400.0
2010-01-26 11:45:00,35.1,35.12,35.09,35.12,24600.0,21.1431,21.1552,21.1371,21.1552,24600.0
2010-01-26 11:50:00,35.12,35.19,35.12,35.17,24800.0,21.1552,21.1973,21.1552,21.1853,24800.0
2010-01-26 11:55:00,35.17,35.17,35.1,35.1,53400.0,21.1853,21.1853,21.1431,21.1431,53400.0
2010-01-26 12:00:00,35.11,35.12,35.1,35.12,35600.0,21.1491,21.1552,21.1431,21.1552,35600.0
2010-01-26 12:05:00,35.12,35.12,35.1,35.1,40600.0,21.1552,21.1552,21.1431,21.1431,40600.0
2010-01-26 12:10:00,35.1,35.11,35.1,35.11,31400.0,21.1431,21.1491,21.1431,21.1491,31400.0
2010-01-26 12:15:00,35.12,35.14,35.1,35.14,36400.0,21.1552,21.1672,21.1431,21.1672,36400.0
2010-01-26 12:20:00,35.13,35.15,35.12,35.14,21000.0,21.1612,21.1732,21.1552,21.1672,21000.0
2010-01-26 12:25:00,35.14,35.15,35.1,35.12,27400.0,21.1672,21.1732,21.1431,21.1552,27400.0
2010-01-26 12:30:00,35.11,35.13,35.1,35.13,23200.0,21.1491,21.1612,21.1431,21.1612,23200.0
2010-01-26 12:35:00,35.13,35.13,35.1,35.12,48200.0,21.1612,21.1612,21.1431,21.1552,48200.0
2010-01-26 12:40:00,35.12,35.15,35.11,35.15,25600.0,21.1552,21.1732,21.1491,21.1732,25600.0
2010-01-26 12:45:00,35.15,35.17,35.15,35.17,15200.0,21.1732,21.1853,21.1732,21.1853,15200.0
2010-01-26 12:50:00,35.17,35.19,35.17,35.19,13000.0,21.1853,21.1973,21.1853,21.1973,13000.0
2010-01-26 12:55:00,35.19,35.22,35.19,35.2,51600.0,21.1973,21.2154,21.1973,21.2033,51600.0
2010-01-26 13:00:00,35.2,35.2,35.17,35.18,26800.0,21.2033,21.2033,21.1853,21.1913,26800.0
2010-01-26 13:05:00,35.17,35.21,35.16,35.21,18000.0,21.1853,21.2094,21.1793,21.2094,18000.0
2010-01-26 13:10:00,35.21,35.21,35.21,35.21,7800.0,21.2094,21.2094,21.2094,21.2094,7800.0
2010-01-26 13:15:00,35.21,35.25,35.2,35.24,35400.0,21.2094,21.2335,21.2033,21.2274,35400.0
2010-01-26 13:20:00,35.24,35.25,35.24,35.24,22800.0,21.2274,21.2335,21.2274,21.2274,22800.0
2010-01-26 13:25:00,35.24,35.27,35.24,35.27,27600.0,21.2274,21.2455,21.2274,21.2455,27600.0
2010-01-26 13:30:00,35.27,35.27,35.26,35.27,24200.0,21.2455,21.2455,21.2395,21.2455,24200.0
2010-01-26 13:35:00,35.27,35.27,35.24,35.24,23800.0,21.2455,21.2455,21.2274,21.2274,23800.0
2010-01-26 13:40:00,35.24,35.27,35.24,35.27,15200.0,21.2274,21.2455,21.2274,21.2455,15200.0
2010-01-26 13:45:00,35.26,35.27,35.26,35.26,22400.0,21.2395,21.2455,21.2395,21.2395,22400.0
2010-01-26 13:50:00,35.26,35.28,35.26,35.26,14600.0,21.2395,21.2515,21.2395,21.2395,14600.0
2010-01-26 13:55:00,35.26,35.27,35.26,35.27,11200.0,21.2395,21.2455,21.2395,21.2455,11200.0
2010-01-26 14:00:00,35.27,35.27,35.24,35.24,19200.0,21.2455,21.2455,21.2274,21.2274,19200.0
2010-01-26 14:05:00,35.24,35.27,35.24,35.27,21600.0,21.2274,21.2455,21.2274,21.2455,21600.0
2010-01-26 14:10:00,35.27,35.3,35.27,35.29,16600.0,21.2455,21.2636,21.2455,21.2576,16600.0
2010-01-26 14:15:00,35.29,35.29,35.26,35.27,23200.0,21.2576,21.2576,21.2395,21.2455,23200.0
2010-01-26 14:20:00,35.27,35.3,35.27,35.28,22400.0,21.2455,21.2636,21.2455,21.2515,22400.0
2010-01-26 14:25:00,35.29,35.32,35.29,35.32,25800.0,21.2576,21.2756,21.2576,21.2756,25800.0
2010-01-26 14:30:00,35.31,35.31,35.29,35.31,26400.0,21.2696,21.2696,21.2576,21.2696,26400.0
2010-01-26 14:35:00,35.31,35.35,35.31,35.35,45800.0,21.2696,21.2937,21.2696,21.2937,45800.0
2010-01-26 14:40:00,35.35,35.37,35.35,35.36,30800.0,21.2937,21.3058,21.2937,21.2997,30800.0
2010-01-26 14:45:00,35.36,35.38,35.36,35.38,19600.0,21.2997,21.3118,21.2997,21.3118,19600.0
2010-01-26 14:50:00,35.37,35.4,35.35,35.38,54600.0,21.3058,21.3238,21.2937,21.3118,54600.0
2010-01-26 14:55:00,35.37,35.38,35.37,35.37,21200.0,21.3058,21.3118,21.3058,21.3058,21200.0
2010-01-26 15:00:00,35.37,35.4,35.35,35.39,22600.0,21.3058,21.3238,21.2937,21.3178,22600.0
2010-01-26 15:05:00,35.39,35.4,35.38,35.38,45200.0,21.3178,21.3238,21.3118,21.3118,45200.0
2010-01-26 15:10:00,35.38,35.38,35.37,35.37,46000.0,21.3118,21.3118,21.3058,21.3058,46000.0
2010-01-26 15:15:00,35.37,35.41,35.37,35.38,50600.0,21.3058,21.3298,21.3058,21.3118,50600.0
2010-01-26 15:20:00,35.39,35.41,35.38,35.38,63400.0,21.3178,21.3298,21.3118,21.3118,63400.0
2010-01-26 15:25:00,35.38,35.44,35.38,35.44,57000.0,21.3118,21.3479,21.3118,21.3479,57000.0
2010-01-26 15:30:00,35.44,35.46,35.44,35.45,124000.0,21.3479,21.36,21.3479,21.3539,124000.0
2010-01-26 15:35:00,35.45,35.49,35.45,35.49,96000.0,21.3539,21.378,21.3539,21.378,96000.0
2010-01-26 15:40:00,35.49,35.52,35.46,35.52,236600.0,21.378,21.3961,21.36,21.3961,236600.0
2010-01-26 15:45:00,35.52,35.52,35.5,35.51,379000.0,21.3961,21.3961,21.3841,21.3901,379000.0
2010-01-26 15:50:00,35.5,35.52,35.49,35.51,219200.0,21.3841,21.3961,21.378,21.3901,219200.0
2010-01-26 15:55:00,35.51,35.52,35.45,35.47,427800.0,21.3901,21.3961,21.3539,21.366,427800.0
2010-01-27 09:30:00,35.49,35.49,35.31,35.36,80800.0,21.378,21.378,21.2696,21.2997,80800.0
2010-01-27 09:35:00,35.36,35.45,35.32,35.39,51000.0,21.2997,21.3539,21.2756,21.3178,51000.0
2010-01-27 09:40:00,35.38,35.53,35.37,35.49,38400.0,21.3118,21.4021,21.3058,21.378,38400.0
2010-01-27 09:45:00,35.49,35.49,35.41,35.47,42200.0,21.378,21.378,21.3298,21.366,42200.0
2010-01-27 09:50:00,35.48,35.52,35.45,35.49,36800.0,21.372,21.3961,21.3539,21.378,36800.0
2010-01-27 09:55:00,35.49,35.52,35.49,35.52,22800.0,21.378,21.3961,21.378,21.3961,22800.0
2010-01-27 10:00:00,35.51,35.58,35.47,35.56,55400.0,21.3901,21.4322,21.366,21.4202,55400.0
2010-01-27 10:05:00,35.55,35.56,35.48,35.52,47000.0,21.4142,21.4202,21.372,21.3961,47000.0
2010-01-27 10:10:00,35.53,35.58,35.47,35.56,74200.0,21.4021,21.4322,21.366,21.4202,74200.0
2010-01-27 10:15:00,35.57,35.57,35.52,35.56,41200.0,21.4262,21.4262,21.3961,21.4202,41200.0
2010-01-27 10:20:00,35.56,35.56,35.5,35.51,53800.0,21.4202,21.4202,21.3841,21.3901,53800.0
2010-01-27 10:25:00,35.52,35.52,35.5,35.52,67800.0,21.3961,21.3961,21.3841,21.3961,67800.0
2010-01-27 10:30:00,35.52,35.62,35.51,35.6,66800.0,21.3961,21.4563,21.3901,21.4443,66800.0
2010-01-27 10:35:00,35.61,35.63,35.5,35.5,74600.0,21.4503,21.4624,21.3841,21.3841,74600.0
2010-01-27 10:40:00,35.5,35.63,35.5,35.59,48400.0,21.3841,21.4624,21.3841,21.4383,48400.0
2010-01-27 10:45:00,35.59,35.59,35.55,35.55,21400.0,21.4383,21.4383,21.4142,21.4142,21400.0
2010-01-27 10:50:00,35.55,35.57,35.52,35.56,33800.0,21.4142,21.4262,21.3961,21.4202,33800.0
2010-01-27 10:55:00,35.56,35.62,35.52,35.58,45800.0,21.4202,21.4563,21.3961,21.4322,45800.0
2010-01-27 11:00:00,35.58,35.63,35.58,35.62,32800.0,21.4322,21.4624,21.4322,21.4563,32800.0
2010-01-27 11:05:00,35.62,35.65,35.61,35.65,45200.0,21.4563,21.4744,21.4503,21.4744,45200.0
2010-01-27 11:10:00,35.65,35.67,35.63,35.66,34200.0,21.4744,21.4865,21.4624,21.4804,34200.0
2010-01-27 11:15:00,35.64,35.64,35.57,35.58,25800.0,21.4684,21.4684,21.4262,21.4322,25800.0
2010-01-27 11:20:00,35.58,35.63,35.56,35.59,32800.0,21.4322,21.4624,21.4202,21.4383,32800.0
2010-01-27 11:25:00,35.58,35.66,35.58,35.65,68000.0,21.4322,21.4804,21.4322,21.4744,68000.0
2010-01-27 11:30:00,35.65,35.66,35.63,35.65,26800.0,21.4744,21.4804,21.4624,21.4744,26800.0
2010-01-27 11:35:00,35.65,35.66,35.63,35.66,44400.0,21.4744,21.4804,21.4624,21.4804,44400.0
2010-01-27 11:40:00,35.66,35.69,35.66,35.66,64400.0,21.4804,21.4985,21.4804,21.4804,64400.0
2010-01-27 11:45:00,35.66,35.68,35.65,35.66,74200.0,21.4804,21.4925,21.4744,21.4804,74200.0
2010-01-27 11:50:00,35.67,35.68,35.6,35.6,205200.0,21.4865,21.4925,21.4443,21.4443,205200.0
2010-01-27 11:55:00,35.6,35.6,35.56,35.57,118200.0,21.4443,21.4443,21.4202,21.4262,118200.0
2010-01-27 12:00:00,35.57,35.6,35.55,35.56,50400.0,21.4262,21.4443,21.4142,21.4202,50400.0
2010-01-27 12:05:00,35.56,35.6,35.56,35.6,47000.0,21.4202,21.4443,21.4202,21.4443,47000.0
2010-01-27 12:10:00,35.59,35.66,35.59,35.66,52400.0,21.4383,21.4804,21.4383,21.4804,52400.0
2010-01-27 12:15:00,35.66,35.68,35.65,35.66,56800.0,21.4804,21.4925,21.4744,21.4804,56800.0
2010-01-27 12:20:00,35.67,35.68,35.65,35.66,40800.0,21.4865,21.4925,21.4744,21.4804,40800.0
2010-01-27 12:25:00,35.66,35.67,35.61,35.62,25200.0,21.4804,21.4865,21.4503,21.4563,25200.0
2010-01-27 12:30:00,35.63,35.65,35.6,35.64,51800.0,21.4624,21.4744,21.4443,21.4684,51800.0
2010-01-27 12:35:00,35.63,35.64,35.58,35.59,49600.0,21.4624,21.4684,21.4322,21.4383,49600.0
2010-01-27 12:40:00,35.59,35.63,35.59,35.62,49800.0,21.4383,21.4624,21.4383,21.4563,49800.0
2010-01-27 12:45:00,35.62,35.63,35.6,35.6,24000.0,21.4563,21.4624,21.4443,21.4443,24000.0
2010-01-27 12:50:00,35.6,35.63,35.59,35.63,56000.0,21.4443,21.4624,21.4383,21.4624,56000.0
2010-01-27 12:55:00,35.63,35.69,35.63,35.68,93800.0,21.4624,21.4985,21.4624,21.4925,93800.0
2010-01-27 13:00:00,35.68,35.68,35.65,35.66,33400.0,21.4925,21.4925,21.4744,21.4804,33400.0
2010-01-27 13:05:00,35.65,35.69,35.65,35.69,78000.0,21.4744,21.4985,21.4744,21.4985,78000.0
2010-01-27 13:10:00,35.69,35.74,35.68,35.73,95400.0,21.4985,21.5286,21.4925,21.5226,95400.0
2010-01-27 13:15:00,35.73,35.77,35.72,35.76,72200.0,21.5226,21.5467,21.5166,21.5407,72200.0
2010-01-27 13:20:00,35.77,35.81,35.71,35.8,138800.0,21.5467,21.5708,21.5106,21.5648,138800.0
2010-01-27 13:25:00,35.8,35.81,35.79,35.8,16200.0,21.5648,21.5708,21.5587,21.5648,16200.0
2010-01-27 13:30:00,35.8,35.85,35.79,35.84,54800.0,21.5648,21.5949,21.5587,21.5889,54800.0
2010-01-27 13:35:00,35.84,35.85,35.82,35.85,55200.0,21.5889,21.5949,21.5768,21.5949,55200.0
2010-01-27 13:40:00,35.85,35.87,35.84,35.84,85400.0,21.5949,21.6069,21.5889,21.5889,85400.0
2010-01-27 13:45:00,35.85,35.85,35.77,35.79,43200.0,21.5949,21.5949,21.5467,21.5587,43200.0
2010-01-27 13:50:00,35.79,35.79,35.74,35.74,27000.0,21.5587,21.5587,21.5286,21.5286,27000.0
2010-01-27 13:55:00,35.74,35.74,35.69,35.7,21400.0,21.5286,21.5286,21.4985,21.5045,21400.0
2010-01-27 14:00:00,35.69,35.71,35.68,35.69,34600.0,21.4985,21.5106,21.4925,21.4985,34600.0
2010-01-27 14:05:00,35.69,35.7,35.68,35.69,36200.0,21.4985,21.5045,21.4925,21.4985,36200.0
2010-01-27 14:10:00,35.69,35.7,35.65,35.65,33400.0,21.4985,21.5045,21.4744,21.4744,33400.0
2010-01-27 14:15:00,35.65,35.67,35.55,35.66,74800.0,21.4744,21.4865,21.4142,21.4804,74800.0
2010-01-27 14:20:00,35.66,35.73,35.66,35.66,99600.0,21.4804,21.5226,21.4804,21.4804,99600.0
2010-01-27 14:25:00,35.67,35.68,35.62,35.65,59200.0,21.4865,21.4925,21.4563,21.4744,59200.0
2010-01-27 14:30:00,35.63,35.68,35.63,35.68,57800.0,21.4624,21.4925,21.4624,21.4925,57800.0
2010-01-27 14:35:00,35.68,35.77,35.67,35.75,61600.0,21.4925,21.5467,21.4865,21.5347,61600.0
2010-01-27 14:40:00,35.75,35.82,35.75,35.77,110400.0,21.5347,21.5768,21.5347,21.5467,110400.0
2010-01-27 14:45:00,35.77,35.84,35.76,35.84,60400.0,21.5467,21.5889,21.5407,21.5889,60400.0
2010-01-27 14:50:00,35.84,35.84,35.77,35.79,79000.0,21.5889,21.5889,21.5467,21.5587,79000.0
2010-01-27 14:55:00,35.79,35.8,35.77,35.78,54400.0,21.5587,21.5648,21.5467,21.5527,54400.0
2010-01-27 15:00:00,35.78,35.79,35.75,35.76,59600.0,21.5527,21.5587,21.5347,21.5407,59600.0
2010-01-27 15:05:00,35.75,35.75,35.66,35.68,64600.0,21.5347,21.5347,21.4804,21.4925,64600.0
2010-01-27 15:10:00,35.67,35.68,35.63,35.66,69200.0,21.4865,21.4925,21.4624,21.4804,69200.0
2010-01-27 15:15:00,35.66,35.8,35.66,35.76,140600.0,21.4804,21.5648,21.4804,21.5407,140600.0
2010-01-27 15:20:00,35.76,35.8,35.72,35.73,89000.0,21.5407,21.5648,21.5166,21.5226,89000.0
2010-01-27 15:25:00,35.73,35.76,35.7,35.76,78000.0,21.5226,21.5407,21.5045,21.5407,78000.0
2010-01-27 15:30:00,35.76,35.83,35.74,35.83,214600.0,21.5407,21.5828,21.5286,21.5828,214600.0
2010-01-27 15:35:00,35.83,35.9,35.82,35.87,249400.0,21.5828,21.625,21.5768,21.6069,249400.0
2010-01-27 15:40:00,35.87,35.88,35.78,35.78,128400.0,21.6069,21.613,21.5527,21.5527,128400.0
2010-01-27 15:45:00,35.78,35.79,35.74,35.75,130600.0,21.5527,21.5587,21.5286,21.5347,130600.0
2010-01-27 15:50:00,35.74,35.82,35.74,35.79,127400.0,21.5286,21.5768,21.5286,21.5587,127400.0
2010-01-27 15:55:00,35.8,35.8,35.74,35.78,204400.0,21.5648,21.5648,21.5286,21.5527,204400.0
2010-01-28 09:30:00,35.94,35.95,35.85,35.91,73200.0,21.6491,21.6551,21.5949,21.631,73200.0
2010-01-28 09:35:00,35.92,35.95,35.87,35.92,76200.0,21.6371,21.6551,21.6069,21.6371,76200.0
2010-01-28 09:40:00,35.94,36.06,35.91,36.0,150000.0,21.6491,21.7214,21.631,21.6852,150000.0
2010-01-28 09:45:00,36.0,36.01,35.95,35.95,41400.0,21.6852,21.6913,21.6551,21.6551,41400.0
2010-01-28 09:50:00,35.96,36.07,35.95,36.04,82600.0,21.6611,21.7274,21.6551,21.7093,82600.0
2010-01-28 09:55:00,36.02,36.08,35.99,36.06,87000.0,21.6973,21.7334,21.6792,21.7214,87000.0
2010-01-28 10:00:00,36.06,36.07,35.95,35.99,64800.0,21.7214,21.7274,21.6551,21.6792,64800.0
2010-01-28 10:05:00,35.98,35.99,35.96,35.99,47800.0,21.6732,21.6792,21.6611,21.6792,47800.0
2010-01-28 10:10:00,35.99,36.04,35.98,36.01,71000.0,21.6792,21.7093,21.6732,21.6913,71000.0
2010-01-28 10:15:00,36.0,36.05,35.99,36.02,78800.0,21.6852,21.7154,21.6792,21.6973,78800.0
2010-01-28 10:20:00,36.01,36.05,35.99,36.0,37600.0,21.6913,21.7154,21.6792,21.6852,37600.0
2010-01-28 10:25:00,36.01,36.08,36.01,36.07,85600.0,21.6913,21.7334,21.6913,21.7274,85600.0
2010-01-28 10:30:00,36.07,36.07,36.03,36.05,22000.0,21.7274,21.7274,21.7033,21.7154,22000.0
2010-01-28 10:35:00,36.05,36.13,36.04,36.11,57200.0,21.7154,21.7635,21.7093,21.7515,57200.0
2010-01-28 10:40:00,36.11,36.19,36.11,36.13,139000.0,21.7515,21.7997,21.7515,21.7635,139000.0
2010-01-28 10:45:00,36.14,36.17,36.08,36.09,70600.0,21.7696,21.7876,21.7334,21.7395,70600.0
2010-01-28 10:50:00,36.1,36.16,36.1,36.16,41000.0,21.7455,21.7816,21.7455,21.7816,41000.0
2010-01-28 10:55:00,36.16,36.23,36.14,36.21,69800.0,21.7816,21.8238,21.7696,21.8117,69800.0
2010-01-28 11:00:00,36.2,36.2,36.11,36.13,47600.0,21.8057,21.8057,21.7515,21.7635,47600.0
2010-01-28 11:05:00,36.11,36.16,36.1,36.14,31000.0,21.7515,21.7816,21.7455,21.7696,31000.0
2010-01-28 11:10:00,36.14,36.19,36.13,36.18,33000.0,21.7696,21.7997,21.7635,21.7937,33000.0
2010-01-28 11:15:00,36.18,36.19,36.14,36.14,44000.0,21.7937,21.7997,21.7696,21.7696,44000.0
2010-01-28 11:20:00,36.15,36.15,36.1,36.14,35400.0,21.7756,21.7756,21.7455,21.7696,35400.0
2010-01-28 11:25:00,36.13,36.14,36.04,36.05,65600.0,21.7635,21.7696,21.7093,21.7154,65600.0
2010-01-28 11:30:00,36.06,36.07,35.9,35.99,155200.0,21.7214,21.7274,21.625,21.6792,155200.0
2010-01-28 11:35:00,35.98,36.03,35.96,35.98,46000.0,21.6732,21.7033,21.6611,21.6732,46000.0
2010-01-28 11:40:00,35.98,35.98,35.92,35.93,41000.0,21.6732,21.6732,21.6371,21.6431,41000.0
2010-01-28 11:45:00,35.93,36.01,35.92,35.99,55600.0,21.6431,21.6913,21.6371,21.6792,55600.0
2010-01-28 11:50:00,36.0,36.0,35.93,35.97,71400.0,21.6852,21.6852,21.6431,21.6672,71400.0
2010-01-28 11:55:00,35.99,36.02,35.97,35.97,44600.0,21.6792,21.6973,21.6672,21.6672,44600.0
2010-01-28 12:00:00,35.97,35.99,35.93,35.93,52000.0,21.6672,21.6792,21.6431,21.6431,52000.0
2010-01-28 12:05:00,35.94,35.95,35.93,35.93,61800.0,21.6491,21.6551,21.6431,21.6431,61800.0
2010-01-28 12:10:00,35.93,35.97,35.91,35.96,126600.0,21.6431,21.6672,21.631,21.6611,126600.0
2010-01-28 12:15:00,35.96,35.97,35.91,35.91,15800.0,21.6611,21.6672,21.631,21.631,15800.0
2010-01-28 12:20:00,35.91,35.99,35.88,35.98,41800.0,21.631,21.6792,21.613,21.6732,41800.0
2010-01-28 12:25:00,35.98,36.03,35.98,36.03,16400.0,21.6732,21.7033,21.6732,21.7033,16400.0
2010-01-28 12:30:00,36.02,36.04,35.98,36.01,49000.0,21.6973,21.7093,21.6732,21.6913,49000.0
2010-01-28 12:35:00,36.01,36.02,35.99,36.01,48200.0,21.6913,21.6973,21.6792,21.6913,48200.0
2010-01-28 12:40:00,36.0,36.02,35.99,36.02,25200.0,21.6852,21.6973,21.6792,21.6973,25200.0
2010-01-28 12:45:00,36.01,36.02,36.0,36.01,15800.0,21.6913,21.6973,21.6852,21.6913,15800.0
2010-01-28 12:50:00,36.01,36.02,36.0,36.02,18400.0,21.6913,21.6973,21.6852,21.6973,18400.0
2010-01-28 12:55:00,36.01,36.08,36.01,36.07,85000.0,21.6913,21.7334,21.6913,21.7274,85000.0
2010-01-28 13:00:00,36.08,36.1,36.05,36.05,33400.0,21.7334,21.7455,21.7154,21.7154,33400.0
2010-01-28 13:05:00,36.05,36.08,36.04,36.07,19000.0,21.7154,21.7334,21.7093,21.7274,19000.0
2010-01-28 13:10:00,36.07,36.07,36.04,36.04,14000.0,21.7274,21.7274,21.7093,21.7093,14000.0
2010-01-28 13:15:00,36.04,36.1,36.04,36.1,28000.0,21.7093,21.7455,21.7093,21.7455,28000.0
2010-01-28 13:20:00,36.1,36.11,36.08,36.08,19400.0,21.7455,21.7515,21.7334,21.7334,19400.0
2010-01-28 13:25:00,36.08,36.12,36.07,36.08,50600.0,21.7334,21.7575,21.7274,21.7334,50600.0
2010-01-28 13:30:00,36.08,36.08,36.05,36.05,34600.0,21.7334,21.7334,21.7154,21.7154,34600.0
2010-01-28 13:35:00,36.05,36.06,36.02,36.02,24600.0,21.7154,21.7214,21.6973,21.6973,24600.0
2010-01-28 13:40:00,36.03,36.08,36.02,36.08,57200.0,21.7033,21.7334,21.6973,21.7334,57200.0
2010-01-28 13:45:00,36.08,36.08,36.04,36.04,28000.0,21.7334,21.7334,21.7093,21.7093,28000.0
2010-01-28 13:50:00,36.04,36.05,36.01,36.04,38600.0,21.7093,21.7154,21.6913,21.7093,38600.0
2010-01-28 13:55:00,36.04,36.07,36.02,36.05,47800.0,21.7093,21.7274,21.6973,21.7154,47800.0
2010-01-28 14:00:00,36.05,36.06,36.02,36.06,32400.0,21.7154,21.7214,21.6973,21.7214,32400.0
2010-01-28 14:05:00,36.07,36.07,36.05,36.07,44600.0,21.7274,21.7274,21.7154,21.7274,44600.0
2010-01-28 14:10:00,36.07,36.08,35.99,35.99,79600.0,21.7274,21.7334,21.6792,21.6792,79600.0
2010-01-28 14:15:00,35.99,36.08,35.99,36.08,70000.0,21.6792,21.7334,21.6792,21.7334,70000.0
2010-01-28 14:20:00,36.08,36.13,36.07,36.12,55000.0,21.7334,21.7635,21.7274,21.7575,55000.0
2010-01-28 14:25:00,36.12,36.13,36.05,36.05,59200.0,21.7575,21.7635,21.7154,21.7154,59200.0
2010-01-28 14:30:00,36.05,36.06,36.02,36.04,29600.0,21.7154,21.7214,21.6973,21.7093,29600.0
2010-01-28 14:35:00,36.04,36.05,35.98,36.04,82000.0,21.7093,21.7154,21.6732,21.7093,82000.0
2010-01-28 14:40:00,36.04,36.07,36.03,36.07,81800.0,21.7093,21.7274,21.7033,21.7274,81800.0
2010-01-28 14:45:00,36.06,36.09,36.04,36.07,101400.0,21.7214,21.7395,21.7093,21.7274,101400.0
2010-01-28 14:50:00,36.08,36.09,36.07,36.07,69200.0,21.7334,21.7395,21.7274,21.7274,69200.0
2010-01-28 14:55:00,36.07,36.08,36.05,36.06,55200.0,21.7274,21.7334,21.7154,21.7214,55200.0
2010-01-28 15:00:00,36.06,36.06,36.02,36.05,40400.0,21.7214,21.7214,21.6973,21.7154,40400.0
2010-01-28 15:05:00,36.05,36.08,36.04,36.05,83200.0,21.7154,21.7334,21.7093,21.7154,83200.0
2010-01-28 15:10:00,36.05,36.07,36.02,36.04,60600.0,21.7154,21.7274,21.6973,21.7093,60600.0
2010-01-28 15:15:00,36.03,36.07,36.02,36.05,63600.0,21.7033,21.7274,21.6973,21.7154,63600.0
2010-01-28 15:20:00,36.06,36.09,36.06,36.09,48200.0,21.7214,21.7395,21.7214,21.7395,48200.0
2010-01-28 15:25:00,36.09,36.1,36.02,36.04,61800.0,21.7395,21.7455,21.6973,21.7093,61800.0
2010-01-28 15:30:00,36.04,36.05,36.02,36.04,60400.0,21.7093,21.7154,21.6973,21.7093,60400.0
2010-01-28 15:35:00,36.04,36.09,36.02,36.08,131800.0,21.7093,21.7395,21.6973,21.7334,131800.0
2010-01-28 15:40:00,36.09,36.1,36.04,36.08,189800.0,21.7395,21.7455,21.7093,21.7334,189800.0
2010-01-28 15:45:00,36.08,36.08,36.02,36.02,115400.0,21.7334,21.7334,21.6973,21.6973,115400.0
2010-01-28 15:50:00,36.02,36.05,36.0,36.02,219800.0,21.6973,21.7154,21.6852,21.6973,219800.0
2010-01-28 15:55:00,36.02,36.02,35.96,35.97,310000.0,21.6973,21.6973,21.6611,21.6672,310000.0
2010-01-29 09:30:00,36.15,36.15,36.03,36.03,152800.0,21.7756,21.7756,21.7033,21.7033,152800.0
2010-01-29 09:35:00,36.03,36.04,35.83,35.83,165200.0,21.7033,21.7093,21.5828,21.5828,165200.0
2010-01-29 09:40:00,35.83,35.99,35.79,35.99,198800.0,21.5828,21.6792,21.5587,21.6792,198800.0
2010-01-29 09:45:00,35.98,36.01,35.94,35.99,125800.0,21.6732,21.6913,21.6491,21.6792,125800.0
2010-01-29 09:50:00,35.99,36.02,35.96,36.01,66600.0,21.6792,21.6973,21.6611,21.6913,66600.0
2010-01-29 09:55:00,36.0,36.01,35.96,35.99,64600.0,21.6852,21.6913,21.6611,21.6792,64600.0
2010-01-29 10:00:00,35.99,36.04,35.97,36.02,93000.0,21.6792,21.7093,21.6672,21.6973,93000.0
2010-01-29 10:05:00,36.01,36.07,35.99,36.01,136600.0,21.6913,21.7274,21.6792,21.6913,136600.0
2010-01-29 10:10:00,36.01,36.08,35.99,35.99,58400.0,21.6913,21.7334,21.6792,21.6792,58400.0
2010-01-29 10:15:00,35.99,36.1,35.99,36.1,101200.0,21.6792,21.7455,21.6792,21.7455,101200.0
2010-01-29 10:20:00,36.1,36.14,36.04,36.05,123800.0,21.7455,21.7696,21.7093,21.7154,123800.0
2010-01-29 10:25:00,36.04,36.09,36.0,36.07,98000.0,21.7093,21.7395,21.6852,21.7274,98000.0
2010-01-29 10:30:00,36.08,36.16,36.07,36.15,80600.0,21.7334,21.7816,21.7274,21.7756,80600.0
2010-01-29 10:35:00,36.15,36.15,36.09,36.1,62200.0,21.7756,21.7756,21.7395,21.7455,62200.0
2010-01-29 10:40:00,36.1,36.12,36.07,36.07,62200.0,21.7455,21.7575,21.7274,21.7274,62200.0
2010-01-29 10:45:00,36.07,36.08,36.06,36.07,20600.0,21.7274,21.7334,21.7214,21.7274,20600.0
2010-01-29 10:50:00,36.07,36.09,36.02,36.05,31000.0,21.7274,21.7395,21.6973,21.7154,31000.0
2010-01-29 10:55:00,36.04,36.06,35.99,36.02,111200.0,21.7093,21.7214,21.6792,21.6973,111200.0
2010-01-29 11:00:00,36.01,36.01,35.98,35.99,49600.0,21.6913,21.6913,21.6732,21.6792,49600.0
2010-01-29 11:05:00,36.0,36.0,35.96,35.99,62800.0,21.6852,21.6852,21.6611,21.6792,62800.0
2010-01-29 11:10:00,35.99,36.02,35.96,36.01,39400.0,21.6792,21.6973,21.6611,21.6913,39400.0
2010-01-29 11:15:00,36.01,36.01,35.96,35.99,43600.0,21.6913,21.6913,21.6611,21.6792,43600.0
2010-01-29 11:20:00,35.99,36.03,35.95,36.03,86200.0,21.6792,21.7033,21.6551,21.7033,86200.0
2010-01-29 11:25:00,36.04,36.06,35.99,36.0,75200.0,21.7093,21.7214,21.6792,21.6852,75200.0
2010-01-29 11:30:00,36.01,36.02,35.97,36.02,56600.0,21.6913,21.6973,21.6672,21.6973,56600.0
2010-01-29 11:35:00,36.02,36.07,36.02,36.05,39400.0,21.6973,21.7274,21.6973,21.7154,39400.0
2010-01-29 11:40:00,36.05,36.05,35.96,35.96,65000.0,21.7154,21.7154,21.6611,21.6611,65000.0
2010-01-29 11:45:00,35.97,35.99,35.96,35.98,51000.0,21.6672,21.6792,21.6611,21.6732,51000.0
2010-01-29 11:50:00,35.98,35.98,35.95,35.98,16200.0,21.6732,21.6732,21.6551,21.6732,16200.0
2010-01-29 11:55:00,35.97,35.98,35.94,35.96,60200.0,21.6672,21.6732,21.6491,21.6611,60200.0
2010-01-29 12:00:00,35.96,35.99,35.94,35.97,83000.0,21.6611,21.6792,21.6491,21.6672,83000.0
2010-01-29 12:05:00,35.97,35.98,35.93,35.97,57200.0,21.6672,21.6732,21.6431,21.6672,57200.0
2010-01-29 12:10:00,35.97,35.99,35.97,35.97,16400.0,21.6672,21.6792,21.6672,21.6672,16400.0
2010-01-29 12:15:00,35.97,35.97,35.94,35.94,25200.0,21.6672,21.6672,21.6491,21.6491,25200.0
2010-01-29 12:20:00,35.94,35.95,35.91,35.93,34400.0,21.6491,21.6551,21.631,21.6431,34400.0
2010-01-29 12:25:00,35.93,35.95,35.91,35.93,38800.0,21.6431,21.6551,21.631,21.6431,38800.0
2010-01-29 12:30:00,35.93,35.94,35.9,35.9,11800.0,21.6431,21.6491,21.625,21.625,11800.0
2010-01-29 12:35:00,35.91,35.94,35.9,35.93,16400.0,21.631,21.6491,21.625,21.6431,16400.0
2010-01-29 12:40:00,35.94,35.94,35.91,35.93,29800.0,21.6491,21.6491,21.631,21.6431,29800.0
2010-01-29 12:45:00,35.93,35.93,35.89,35.9,29600.0,21.6431,21.6431,21.619,21.625,29600.0
2010-01-29 12:50:00,35.9,35.92,35.89,35.91,71400.0,21.625,21.6371,21.619,21.631,71400.0
2010-01-29 12:55:00,35.92,35.97,35.92,35.96,14800.0,21.6371,21.6672,21.6371,21.6611,14800.0
2010-01-29 13:00:00,35.97,35.97,35.93,35.94,14400.0,21.6672,21.6672,21.6431,21.6491,14400.0
2010-01-29 13:05:00,35.94,35.97,35.93,35.94,19600.0,21.6491,21.6672,21.6431,21.6491,19600.0
2010-01-29 13:10:00,35.94,35.94,35.91,35.91,8400.0,21.6491,21.6491,21.631,21.631,8400.0
2010-01-29 13:15:00,35.91,35.97,35.91,35.96,14000.0,21.631,21.6672,21.631,21.6611,14000.0
2010-01-29 13:20:00,35.96,35.98,35.94,35.95,22400.0,21.6611,21.6732,21.6491,21.6551,22400.0
2010-01-29 13:25:00,35.95,35.96,35.94,35.95,40400.0,21.6551,21.6611,21.6491,21.6551,40400.0
2010-01-29 13:30:00,35.96,35.96,35.94,35.95,42200.0,21.6611,21.6611,21.6491,21.6551,42200.0
2010-01-29 13:35:00,35.94,35.96,35.93,35.93,14200.0,21.6491,21.6611,21.6431,21.6431,14200.0
2010-01-29 13:40:00,35.93,35.93,35.87,35.87,22200.0,21.6431,21.6431,21.6069,21.6069,22200.0
2010-01-29 13:45:00,35.88,35.92,35.87,35.9,35000.0,21.613,21.6371,21.6069,21.625,35000.0
2010-01-29 13:50:00,35.91,35.95,35.91,35.91,41000.0,21.631,21.6551,21.631,21.631,41000.0
2010-01-29 13:55:00,35.91,35.92,35.88,35.92,19000.0,21.631,21.6371,21.613,21.6371,19000.0
2010-01-29 14:00:00,35.93,35.96,35.91,35.95,31200.0,21.6431,21.6611,21.631,21.6551,31200.0
2010-01-29 14:05:00,35.95,35.95,35.89,35.91,27400.0,21.6551,21.6551,21.619,21.631,27400.0
2010-01-29 14:10:00,35.9,35.96,35.88,35.95,75400.0,21.625,21.6611,21.613,21.6551,75400.0
2010-01-29 14:15:00,35.95,35.95,35.91,35.91,14800.0,21.6551,21.6551,21.631,21.631,14800.0
2010-01-29 14:20:00,35.91,35.91,35.87,35.88,25200.0,21.631,21.631,21.6069,21.613,25200.0
2010-01-29 14:25:00,35.88,35.91,35.88,35.88,15800.0,21.613,21.631,21.613,21.613,15800.0
2010-01-29 14:30:00,35.89,35.91,35.84,35.85,23800.0,21.619,21.631,21.5889,21.5949,23800.0
2010-01-29 14:35:00,35.85,35.92,35.85,35.91,49600.0,21.5949,21.6371,21.5949,21.631,49600.0
2010-01-29 14:40:00,35.91,35.95,35.91,35.93,19800.0,21.631,21.6551,21.631,21.6431,19800.0
2010-01-29 14:45:00,35.93,35.95,35.91,35.91,47200.0,21.6431,21.6551,21.631,21.631,47200.0
2010-01-29 14:50:00,35.9,35.92,35.9,35.92,58800.0,21.625,21.6371,21.625,21.6371,58800.0
2010-01-29 14:55:00,35.93,35.94,35.85,35.9,133000.0,21.6431,21.6491,21.5949,21.625,133000.0
2010-01-29 15:00:00,35.9,35.9,35.86,35.87,23400.0,21.625,21.625,21.6009,21.6069,23400.0
2010-01-29 15:05:00,35.87,35.88,35.82,35.82,39400.0,21.6069,21.613,21.5768,21.5768,39400.0
2010-01-29 15:10:00,35.82,35.82,35.71,35.71,81400.0,21.5768,21.5768,21.5106,21.5106,81400.0
2010-01-29 15:15:00,35.71,35.79,35.7,35.77,50000.0,21.5106,21.5587,21.5045,21.5467,50000.0
2010-01-29 15:20:00,35.78,35.79,35.74,35.76,41000.0,21.5527,21.5587,21.5286,21.5407,41000.0
2010-01-29 15:25:00,35.76,35.76,35.72,35.72,46400.0,21.5407,21.5407,21.5166,21.5166,46400.0
2010-01-29 15:30:00,35.72,35.72,35.63,35.71,103600.0,21.5166,21.5166,21.4624,21.5106,103600.0
2010-01-29 15:35:00,35.72,35.76,35.72,35.74,64000.0,21.5166,21.5407,21.5166,21.5286,64000.0
2010-01-29 15:40:00,35.74,35.75,35.71,35.73,83000.0,21.5286,21.5347,21.5106,21.5226,83000.0
2010-01-29 15:45:00,35.73,35.74,35.68,35.71,116400.0,21.5226,21.5286,21.4925,21.5106,116400.0
2010-01-29 15:50:00,35.71,35.77,35.67,35.77,155600.0,21.5106,21.5467,21.4865,21.5467,155600.0
2010-01-29 15:55:00,35.76,35.77,35.66,35.66,270000.0,21.5407,21.5467,21.4804,21.4804,270000.0
2010-02-01 09:30:00,35.92,35.92,35.8,35.8,103600.0,21.6371,21.6371,21.5648,21.5648,103600.0
2010-02-01 09:35:00,35.79,35.8,35.69,35.73,43800.0,21.5587,21.5648,21.4985,21.5226,43800.0
2010-02-01 09:40:00,35.74,35.85,35.72,35.82,50800.0,21.5286,21.5949,21.5166,21.5768,50800.0
2010-02-01 09:45:00,35.82,35.9,35.81,35.86,77200.0,21.5768,21.625,21.5708,21.6009,77200.0
2010-02-01 09:50:00,35.85,35.87,35.63,35.63,223000.0,21.5949,21.6069,21.4624,21.4624,223000.0
2010-02-01 09:55:00,35.63,35.65,35.63,35.65,55800.0,21.4624,21.4744,21.4624,21.4744,55800.0
2010-02-01 10:00:00,35.65,35.71,35.64,35.68,99000.0,21.4744,21.5106,21.4684,21.4925,99000.0
2010-02-01 10:05:00,35.68,35.69,35.62,35.68,73200.0,21.4925,21.4985,21.4563,21.4925,73200.0
2010-02-01 10:10:00,35.68,35.77,35.68,35.77,80000.0,21.4925,21.5467,21.4925,21.5467,80000.0
2010-02-01 10:15:00,35.77,35.81,35.77,35.78,37400.0,21.5467,21.5708,21.5467,21.5527,37400.0
2010-02-01 10:20:00,35.78,35.81,35.76,35.76,62400.0,21.5527,21.5708,21.5407,21.5407,62400.0
2010-02-01 10:25:00,35.77,35.79,35.73,35.74,75200.0,21.5467,21.5587,21.5226,21.5286,75200.0
2010-02-01 10:30:00,35.74,35.75,35.72,35.72,27400.0,21.5286,21.5347,21.5166,21.5166,27400.0
2010-02-01 10:35:00,35.73,35.73,35.68,35.69,37400.0,21.5226,21.5226,21.4925,21.4985,37400.0
2010-02-01 10:40:00,35.69,35.7,35.65,35.65,38800.0,21.4985,21.5045,21.4744,21.4744,38800.0
2010-02-01 10:45:00,35.65,35.67,35.63,35.63,39800.0,21.4744,21.4865,21.4624,21.4624,39800.0
2010-02-01 10:50:00,35.63,35.63,35.6,35.61,65200.0,21.4624,21.4624,21.4443,21.4503,65200.0
2010-02-01 10:55:00,35.61,35.63,35.59,35.62,59800.0,21.4503,21.4624,21.4383,21.4563,59800.0
2010-02-01 11:00:00,35.62,35.62,35.59,35.62,38600.0,21.4563,21.4563,21.4383,21.4563,38600.0
2010-02-01 11:05:00,35.61,35.63,35.59,35.61,52400.0,21.4503,21.4624,21.4383,21.4503,52400.0
2010-02-01 11:10:00,35.61,35.63,35.56,35.58,66000.0,21.4503,21.4624,21.4202,21.4322,66000.0
2010-02-01 11:15:00,35.58,35.62,35.57,35.62,23800.0,21.4322,21.4563,21.4262,21.4563,23800.0
2010-02-01 11:20:00,35.62,35.65,35.62,35.63,16200.0,21.4563,21.4744,21.4563,21.4624,16200.0
2010-02-01 11:25:00,35.63,35.63,35.61,35.61,24600.0,21.4624,21.4624,21.4503,21.4503,24600.0
2010-02-01 11:30:00,35.61,35.63,35.6,35.63,28200.0,21.4503,21.4624,21.4443,21.4624,28200.0
2010-02-01 11:35:00,35.63,35.64,35.61,35.63,25400.0,21.4624,21.4684,21.4503,21.4624,25400.0
2010-02-01 11:40:00,35.63,35.64,35.59,35.6,38400.0,21.4624,21.4684,21.4383,21.4443,38400.0
2010-02-01 11:45:00,35.6,35.6,35.58,35.58,24800.0,21.4443,21.4443,21.4322,21.4322,24800.0
2010-02-01 11:50:00,35.58,35.6,35.57,35.59,48000.0,21.4322,21.4443,21.4262,21.4383,48000.0
2010-02-01 11:55:00,35.59,35.6,35.58,35.59,37800.0,21.4383,21.4443,21.4322,21.4383,37800.0
2010-02-01 12:00:00,35.59,35.59,35.57,35.58,25800.0,21.4383,21.4383,21.4262,21.4322,25800.0
2010-02-01 12:05:00,35.58,35.6,35.56,35.57,30200.0,21.4322,21.4443,21.4202,21.4262,30200.0
2010-02-01 12:10:00,35.57,35.6,35.56,35.6,83600.0,21.4262,21.4443,21.4202,21.4443,83600.0
2010-02-01 12:15:00,35.6,35.63,35.6,35.63,27800.0,21.4443,21.4624,21.4443,21.4624,27800.0
2010-02-01 12:20:00,35.63,35.65,35.62,35.63,13800.0,21.4624,21.4744,21.4563,21.4624,13800.0
2010-02-01 12:25:00,35.63,35.63,35.6,35.62,25400.0,21.4624,21.4624,21.4443,21.4563,25400.0
2010-02-01 12:30:00,35.61,35.61,35.59,35.59,29800.0,21.4503,21.4503,21.4383,21.4383,29800.0
2010-02-01 12:35:00,35.59,35.59,35.56,35.59,56200.0,21.4383,21.4383,21.4202,21.4383,56200.0
2010-02-01 12:40:00,35.59,35.62,35.59,35.62,19800.0,21.4383,21.4563,21.4383,21.4563,19800.0
2010-02-01 12:45:00,35.61,35.62,35.6,35.6,24800.0,21.4503,21.4563,21.4443,21.4443,24800.0
2010-02-01 12:50:00,35.6,35.66,35.6,35.63,36000.0,21.4443,21.4804,21.4443,21.4624,36000.0
2010-02-01 12:55:00,35.63,35.64,35.59,35.59,29800.0,21.4624,21.4684,21.4383,21.4383,29800.0
2010-02-01 13:00:00,35.59,35.59,35.58,35.58,13800.0,21.4383,21.4383,21.4322,21.4322,13800.0
2010-02-01 13:05:00,35.58,35.58,35.56,35.56,34200.0,21.4322,21.4322,21.4202,21.4202,34200.0
2010-02-01 13:10:00,35.57,35.59,35.56,35.57,55200.0,21.4262,21.4383,21.4202,21.4262,55200.0
2010-02-01 13:15:00,35.57,35.57,35.51,35.55,65800.0,21.4262,21.4262,21.3901,21.4142,65800.0
2010-02-01 13:20:00,35.55,35.56,35.5,35.51,81000.0,21.4142,21.4202,21.3841,21.3901,81000.0
2010-02-01 13:25:00,35.51,35.52,35.49,35.52,30600.0,21.3901,21.3961,21.378,21.3961,30600.0
2010-02-01 13:30:00,35.53,35.56,35.52,35.54,31000.0,21.4021,21.4202,21.3961,21.4082,31000.0
2010-02-01 13:35:00,35.54,35.54,35.52,35.52,40000.0,21.4082,21.4082,21.3961,21.3961,40000.0
2010-02-01 13:40:00,35.53,35.53,35.51,35.51,22800.0,21.4021,21.4021,21.3901,21.3901,22800.0
2010-02-01 13:45:00,35.51,35.52,35.48,35.51,72600.0,21.3901,21.3961,21.372,21.3901,72600.0
2010-02-01 13:50:00,35.52,35.54,35.52,35.52,22200.0,21.3961,21.4082,21.3961,21.3961,22200.0
2010-02-01 13:55:00,35.52,35.52,35.48,35.48,37000.0,21.3961,21.3961,21.372,21.372,37000.0
2010-02-01 14:00:00,35.48,35.49,35.48,35.49,57000.0,21.372,21.378,21.372,21.378,57000.0
2010-02-01 14:05:00,35.49,35.49,35.47,35.47,53800.0,21.378,21.378,21.366,21.366,53800.0
2010-02-01 14:10:00,35.47,35.47,35.43,35.43,42400.0,21.366,21.366,21.3419,21.3419,42400.0
2010-02-01 14:15:00,35.43,35.43,35.37,35.38,123600.0,21.3419,21.3419,21.3058,21.3118,123600.0
2010-02-01 14:20:00,35.38,35.43,35.38,35.41,61600.0,21.3118,21.3419,21.3118,21.3298,61600.0
2010-02-01 14:25:00,35.41,35.45,35.38,35.44,87800.0,21.3298,21.3539,21.3118,21.3479,87800.0
2010-02-01 14:30:00,35.44,35.49,35.43,35.48,175600.0,21.3479,21.378,21.3419,21.372,175600.0
2010-02-01 14:35:00,35.49,35.54,35.48,35.52,39200.0,21.378,21.4082,21.372,21.3961,39200.0
2010-02-01 14:40:00,35.53,35.58,35.52,35.55,101400.0,21.4021,21.4322,21.3961,21.4142,101400.0
2010-02-01 14:45:00,35.55,35.56,35.52,35.52,56800.0,21.4142,21.4202,21.3961,21.3961,56800.0
2010-02-01 14:50:00,35.52,35.57,35.52,35.57,30200.0,21.3961,21.4262,21.3961,21.4262,30200.0
2010-02-01 14:55:00,35.56,35.57,35.49,35.49,64400.0,21.4202,21.4262,21.378,21.378,64400.0
2010-02-01 15:00:00,35.49,35.51,35.48,35.5,123000.0,21.378,21.3901,21.372,21.3841,123000.0
2010-02-01 15:05:00,35.5,35.5,35.46,35.47,59600.0,21.3841,21.3841,21.36,21.366,59600.0
2010-02-01 15:10:00,35.47,35.48,35.46,35.46,90000.0,21.366,21.372,21.36,21.36,90000.0
2010-02-01 15:15:00,35.46,35.47,35.44,35.45,62400.0,21.36,21.366,21.3479,21.3539,62400.0
2010-02-01 15:20:00,35.45,35.48,35.45,35.46,103200.0,21.3539,21.372,21.3539,21.36,103200.0
2010-02-01 15:25:00,35.46,35.48,35.45,35.47,55200.0,21.36,21.372,21.3539,21.366,55200.0
2010-02-01 15:30:00,35.47,35.48,35.46,35.48,197600.0,21.366,21.372,21.36,21.372,197600.0
2010-02-01 15:35:00,35.47,35.48,35.43,35.45,90200.0,21.366,21.372,21.3419,21.3539,90200.0
2010-02-01 15:40:00,35.45,35.48,35.44,35.46,175200.0,21.3539,21.372,21.3479,21.36,175200.0
2010-02-01 15:45:00,35.46,35.48,35.44,35.45,153400.0,21.36,21.372,21.3479,21.3539,153400.0
2010-02-01 15:50:00,35.45,35.48,35.45,35.47,208400.0,21.3539,21.372,21.3539,21.366,208400.0
2010-02-01 15:55:00,35.47,35.54,35.47,35.51,361000.0,21.366,21.4082,21.366,21.3901,361000.0
2010-02-02 09:30:00,35.6,35.65,35.53,35.55,61800.0,21.4443,21.4744,21.4021,21.4142,61800.0
2010-02-02 09:35:00,35.55,35.63,35.51,35.62,31200.0,21.4142,21.4624,21.3901,21.4563,31200.0
2010-02-02 09:40:00,35.62,35.65,35.58,35.63,112800.0,21.4563,21.4744,21.4322,21.4624,112800.0
2010-02-02 09:45:00,35.63,35.7,35.58,35.69,78600.0,21.4624,21.5045,21.4322,21.4985,78600.0
2010-02-02 09:50:00,35.69,35.77,35.67,35.77,157800.0,21.4985,21.5467,21.4865,21.5467,157800.0
2010-02-02 09:55:00,35.77,35.81,35.72,35.76,189000.0,21.5467,21.5708,21.5166,21.5407,189000.0
2010-02-02 10:00:00,35.76,35.77,35.64,35.65,120000.0,21.5407,21.5467,21.4684,21.4744,120000.0
2010-02-02 10:05:00,35.66,35.68,35.63,35.68,40600.0,21.4804,21.4925,21.4624,21.4925,40600.0
2010-02-02 10:10:00,35.68,35.69,35.61,35.63,45200.0,21.4925,21.4985,21.4503,21.4624,45200.0
2010-02-02 10:15:00,35.63,35.74,35.63,35.71,65200.0,21.4624,21.5286,21.4624,21.5106,65200.0
2010-02-02 10:20:00,35.71,35.72,35.67,35.67,41400.0,21.5106,21.5166,21.4865,21.4865,41400.0
2010-02-02 10:25:00,35.67,35.71,35.67,35.71,47200.0,21.4865,21.5106,21.4865,21.5106,47200.0
2010-02-02 10:30:00,35.7,35.71,35.67,35.67,78200.0,21.5045,21.5106,21.4865,21.4865,78200.0
2010-02-02 10:35:00,35.67,35.69,35.64,35.65,109400.0,21.4865,21.4985,21.4684,21.4744,109400.0
2010-02-02 10:40:00,35.64,35.65,35.58,35.59,106200.0,21.4684,21.4744,21.4322,21.4383,106200.0
2010-02-02 10:45:00,35.59,35.6,35.47,35.51,251600.0,21.4383,21.4443,21.366,21.3901,251600.0
2010-02-02 10:50:00,35.51,35.56,35.46,35.46,226400.0,21.3901,21.4202,21.36,21.36,226400.0
2010-02-02 10:55:00,35.46,35.48,35.35,35.37,179400.0,21.36,21.372,21.2937,21.3058,179400.0
2010-02-02 11:00:00,35.37,35.47,35.36,35.43,57200.0,21.3058,21.366,21.2997,21.3419,57200.0
2010-02-02 11:05:00,35.43,35.43,35.38,35.42,57800.0,21.3419,21.3419,21.3118,21.3359,57800.0
2010-02-02 11:10:00,35.41,35.44,35.38,35.42,64800.0,21.3298,21.3479,21.3118,21.3359,64800.0
2010-02-02 11:15:00,35.41,35.42,35.35,35.35,133800.0,21.3298,21.3359,21.2937,21.2937,133800.0
2010-02-02 11:20:00,35.37,35.47,35.35,35.46,43800.0,21.3058,21.366,21.2937,21.36,43800.0
2010-02-02 11:25:00,35.46,35.46,35.43,35.46,45200.0,21.36,21.36,21.3419,21.36,45200.0
2010-02-02 11:30:00,35.45,35.49,35.44,35.48,60800.0,21.3539,21.378,21.3479,21.372,60800.0
2010-02-02 11:35:00,35.48,35.48,35.43,35.44,61400.0,21.372,21.372,21.3419,21.3479,61400.0
2010-02-02 11:40:00,35.44,35.47,35.44,35.47,60800.0,21.3479,21.366,21.3479,21.366,60800.0
2010-02-02 11:45:00,35.46,35.49,35.46,35.49,37800.0,21.36,21.378,21.36,21.378,37800.0
2010-02-02 11:50:00,35.49,35.51,35.49,35.51,30400.0,21.378,21.3901,21.378,21.3901,30400.0
2010-02-02 11:55:00,35.51,35.54,35.51,35.54,32000.0,21.3901,21.4082,21.3901,21.4082,32000.0
2010-02-02 12:00:00,35.54,35.54,35.51,35.53,45000.0,21.4082,21.4082,21.3901,21.4021,45000.0
2010-02-02 12:05:00,35.53,35.55,35.52,35.52,74600.0,21.4021,21.4142,21.3961,21.3961,74600.0
2010-02-02 12:10:00,35.52,35.52,35.49,35.52,50000.0,21.3961,21.3961,21.378,21.3961,50000.0
2010-02-02 12:15:00,35.52,35.56,35.52,35.56,48000.0,21.3961,21.4202,21.3961,21.4202,48000.0
2010-02-02 12:20:00,35.55,35.58,35.55,35.57,66200.0,21.4142,21.4322,21.4142,21.4262,66200.0
2010-02-02 12:25:00,35.57,35.58,35.56,35.57,49600.0,21.4262,21.4322,21.4202,21.4262,49600.0
2010-02-02 12:30:00,35.57,35.57,35.56,35.57,26200.0,21.4262,21.4262,21.4202,21.4262,26200.0
2010-02-02 12:35:00,35.56,35.57,35.56,35.57,38800.0,21.4202,21.4262,21.4202,21.4262,38800.0
2010-02-02 12:40:00,35.57,35.59,35.57,35.58,26800.0,21.4262,21.4383,21.4262,21.4322,26800.0
2010-02-02 12:45:00,35.59,35.59,35.58,35.58,36000.0,21.4383,21.4383,21.4322,21.4322,36000.0
2010-02-02 12:50:00,35.58,35.58,35.55,35.55,57800.0,21.4322,21.4322,21.4142,21.4142,57800.0
2010-02-02 12:55:00,35.55,35.55,35.52,35.53,72200.0,21.4142,21.4142,21.3961,21.4021,72200.0
2010-02-02 13:00:00,35.52,35.53,35.49,35.5,86000.0,21.3961,21.4021,21.378,21.3841,86000.0
2010-02-02 13:05:00,35.5,35.52,35.49,35.49,71200.0,21.3841,21.3961,21.378,21.378,71200.0
2010-02-02 13:10:00,35.49,35.52,35.49,35.49,38000.0,21.378,21.3961,21.378,21.378,38000.0
2010-02-02 13:15:00,35.49,35.51,35.49,35.51,28400.0,21.378,21.3901,21.378,21.3901,28400.0
2010-02-02 13:20:00,35.51,35.54,35.51,35.53,59600.0,21.3901,21.4082,21.3901,21.4021,59600.0
2010-02-02 13:25:00,35.52,35.53,35.49,35.5,80800.0,21.3961,21.4021,21.378,21.3841,80800.0
2010-02-02 13:30:00,35.49,35.5,35.48,35.49,96000.0,21.378,21.3841,21.372,21.378,96000.0
2010-02-02 13:35:00,35.5,35.51,35.49,35.51,110400.0,21.3841,21.3901,21.378,21.3901,110400.0
2010-02-02 13:40:00,35.5,35.51,35.49,35.49,42200.0,21.3841,21.3901,21.378,21.378,42200.0
2010-02-02 13:45:00,35.49,35.51,35.49,35.49,51600.0,21.378,21.3901,21.378,21.378,51600.0
2010-02-02 13:50:00,35.49,35.51,35.49,35.5,95200.0,21.378,21.3901,21.378,21.3841,95200.0
2010-02-02 13:55:00,35.5,35.5,35.48,35.49,44000.0,21.3841,21.3841,21.372,21.378,44000.0
2010-02-02 14:00:00,35.49,35.51,35.49,35.5,39800.0,21.378,21.3901,21.378,21.3841,39800.0
2010-02-02 14:05:00,35.49,35.53,35.49,35.51,125000.0,21.378,21.4021,21.378,21.3901,125000.0
2010-02-02 14:10:00,35.51,35.52,35.49,35.52,60600.0,21.3901,21.3961,21.378,21.3961,60600.0
2010-02-02 14:15:00,35.52,35.52,35.49,35.51,42000.0,21.3961,21.3961,21.378,21.3901,42000.0
2010-02-02 14:20:00,35.5,35.52,35.5,35.5,51600.0,21.3841,21.3961,21.3841,21.3841,51600.0
2010-02-02 14:25:00,35.49,35.51,35.48,35.49,56400.0,21.378,21.3901,21.372,21.378,56400.0
2010-02-02 14:30:00,35.49,35.49,35.48,35.48,49400.0,21.378,21.378,21.372,21.372,49400.0
2010-02-02 14:35:00,35.48,35.48,35.43,35.44,138200.0,21.372,21.372,21.3419,21.3479,138200.0
2010-02-02 14:40:00,35.44,35.46,35.42,35.43,95600.0,21.3479,21.36,21.3359,21.3419,95600.0
2010-02-02 14:45:00,35.43,35.44,35.41,35.43,100000.0,21.3419,21.3479,21.3298,21.3419,100000.0
2010-02-02 14:50:00,35.43,35.46,35.42,35.45,74200.0,21.3419,21.36,21.3359,21.3539,74200.0
2010-02-02 14:55:00,35.45,35.48,35.45,35.48,64400.0,21.3539,21.372,21.3539,21.372,64400.0
2010-02-02 15:00:00,35.49,35.49,35.47,35.48,146400.0,21.378,21.378,21.366,21.372,146400.0
2010-02-02 15:05:00,35.47,35.51,35.47,35.51,73400.0,21.366,21.3901,21.366,21.3901,73400.0
2010-02-02 15:10:00,35.51,35.55,35.49,35.51,297200.0,21.3901,21.4142,21.378,21.3901,297200.0
2010-02-02 15:15:00,35.5,35.52,35.45,35.51,214200.0,21.3841,21.3961,21.3539,21.3901,214200.0
2010-02-02 15:20:00,35.5,35.52,35.49,35.5,82000.0,21.3841,21.3961,21.378,21.3841,82000.0
2010-02-02 15:25:00,35.5,35.51,35.47,35.49,91000.0,21.3841,21.3901,21.366,21.378,91000.0
2010-02-02 15:30:00,35.49,35.51,35.48,35.49,425400.0,21.378,21.3901,21.372,21.378,425400.0
2010-02-02 15:35:00,35.49,35.52,35.48,35.48,345200.0,21.378,21.3961,21.372,21.372,345200.0
2010-02-02 15:40:00,35.49,35.54,35.48,35.54,160600.0,21.378,21.4082,21.372,21.4082,160600.0
2010-02-02 15:45:00,35.53,35.53,35.49,35.51,136800.0,21.4021,21.4021,21.378,21.3901,136800.0
2010-02-02 15:50:00,35.51,35.54,35.49,35.53,227800.0,21.3901,21.4082,21.378,21.4021,227800.0
2010-02-02 15:55:00,35.54,35.55,35.51,35.52,325800.0,21.4082,21.4142,21.3901,21.3961,325800.0
2010-02-03 09:30:00,35.58,35.58,35.1,35.14,327400.0,21.4322,21.4322,21.1431,21.1672,327400.0
2010-02-03 09:35:00,35.15,35.3,35.1,35.24,163000.0,21.1732,21.2636,21.1431,21.2274,163000.0
2010-02-03 09:40:00,35.26,35.34,35.21,35.31,107800.0,21.2395,21.2877,21.2094,21.2696,107800.0
2010-02-03 09:45:00,35.31,35.38,35.31,35.35,61000.0,21.2696,21.3118,21.2696,21.2937,61000.0
2010-02-03 09:50:00,35.35,35.36,35.34,35.35,109200.0,21.2937,21.2997,21.2877,21.2937,109200.0
2010-02-03 09:55:00,35.36,35.38,35.34,35.37,82400.0,21.2997,21.3118,21.2877,21.3058,82400.0
2010-02-03 10:00:00,35.37,35.37,35.29,35.29,136000.0,21.3058,21.3058,21.2576,21.2576,136000.0
2010-02-03 10:05:00,35.3,35.38,35.27,35.38,65000.0,21.2636,21.3118,21.2455,21.3118,65000.0
2010-02-03 10:10:00,35.38,35.38,35.33,35.33,87600.0,21.3118,21.3118,21.2817,21.2817,87600.0
2010-02-03 10:15:00,35.33,35.34,35.32,35.33,62400.0,21.2817,21.2877,21.2756,21.2817,62400.0
2010-02-03 10:20:00,35.33,35.34,35.27,35.27,83000.0,21.2817,21.2877,21.2455,21.2455,83000.0
2010-02-03 10:25:00,35.27,35.32,35.24,35.29,81400.0,21.2455,21.2756,21.2274,21.2576,81400.0
2010-02-03 10:30:00,35.29,35.29,35.23,35.23,32000.0,21.2576,21.2576,21.2214,21.2214,32000.0
2010-02-03 10:35:00,35.23,35.29,35.22,35.29,55200.0,21.2214,21.2576,21.2154,21.2576,55200.0
2010-02-03 10:40:00,35.28,35.32,35.27,35.3,59800.0,21.2515,21.2756,21.2455,21.2636,59800.0
2010-02-03 10:45:00,35.3,35.37,35.29,35.34,91400.0,21.2636,21.3058,21.2576,21.2877,91400.0
2010-02-03 10:50:00,35.34,35.34,35.29,35.29,43000.0,21.2877,21.2877,21.2576,21.2576,43000.0
2010-02-03 10:55:00,35.29,35.29,35.27,35.29,30400.0,21.2576,21.2576,21.2455,21.2576,30400.0
2010-02-03 11:00:00,35.29,35.29,35.23,35.23,58800.0,21.2576,21.2576,21.2214,21.2214,58800.0
2010-02-03 11:05:00,35.23,35.23,35.21,35.22,73400.0,21.2214,21.2214,21.2094,21.2154,73400.0
2010-02-03 11:10:00,35.22,35.27,35.22,35.27,78800.0,21.2154,21.2455,21.2154,21.2455,78800.0
2010-02-03 11:15:00,35.26,35.27,35.2,35.2,123000.0,21.2395,21.2455,21.2033,21.2033,123000.0
2010-02-03 11:20:00,35.2,35.24,35.19,35.22,56000.0,21.2033,21.2274,21.1973,21.2154,56000.0
2010-02-03 11:25:00,35.22,35.23,35.18,35.18,92200.0,21.2154,21.2214,21.1913,21.1913,92200.0
2010-02-03 11:30:00,35.18,35.18,35.17,35.17,60400.0,21.1913,21.1913,21.1853,21.1853,60400.0
2010-02-03 11:35:00,35.18,35.21,35.18,35.2,77800.0,21.1913,21.2094,21.1913,21.2033,77800.0
2010-02-03 11:40:00,35.19,35.19,35.17,35.17,99800.0,21.1973,21.1973,21.1853,21.1853,99800.0
2010-02-03 11:45:00,35.17,35.19,35.15,35.18,102400.0,21.1853,21.1973,21.1732,21.1913,102400.0
2010-02-03 11:50:00,35.18,35.19,35.16,35.19,36000.0,21.1913,21.1973,21.1793,21.1973,36000.0
2010-02-03 11:55:00,35.19,35.2,35.15,35.15,56800.0,21.1973,21.2033,21.1732,21.1732,56800.0
2010-02-03 12:00:00,35.15,35.18,35.15,35.18,58800.0,21.1732,21.1913,21.1732,21.1913,58800.0
2010-02-03 12:05:00,35.18,35.21,35.18,35.21,33800.0,21.1913,21.2094,21.1913,21.2094,33800.0
2010-02-03 12:10:00,35.21,35.21,35.2,35.21,46400.0,21.2094,21.2094,21.2033,21.2094,46400.0
2010-02-03 12:15:00,35.21,35.27,35.21,35.27,41400.0,21.2094,21.2455,21.2094,21.2455,41400.0
2010-02-03 12:20:00,35.26,35.27,35.25,35.26,32400.0,21.2395,21.2455,21.2335,21.2395,32400.0
2010-02-03 12:25:00,35.27,35.27,35.26,35.26,25400.0,21.2455,21.2455,21.2395,21.2395,25400.0
2010-02-03 12:30:00,35.26,35.28,35.24,35.28,23400.0,21.2395,21.2515,21.2274,21.2515,23400.0
2010-02-03 12:35:00,35.28,35.3,35.28,35.29,36400.0,21.2515,21.2636,21.2515,21.2576,36400.0
2010-02-03 12:40:00,35.29,35.32,35.27,35.27,39000.0,21.2576,21.2756,21.2455,21.2455,39000.0
2010-02-03 12:45:00,35.27,35.27,35.21,35.22,19600.0,21.2455,21.2455,21.2094,21.2154,19600.0
2010-02-03 12:50:00,35.22,35.24,35.2,35.21,28000.0,21.2154,21.2274,21.2033,21.2094,28000.0
2010-02-03 12:55:00,35.21,35.21,35.16,35.16,95000.0,21.2094,21.2094,21.1793,21.1793,95000.0
2010-02-03 13:00:00,35.16,35.23,35.16,35.23,72800.0,21.1793,21.2214,21.1793,21.2214,72800.0
2010-02-03 13:05:00,35.23,35.27,35.22,35.27,47000.0,21.2214,21.2455,21.2154,21.2455,47000.0
2010-02-03 13:10:00,35.27,35.27,35.24,35.27,31400.0,21.2455,21.2455,21.2274,21.2455,31400.0
2010-02-03 13:15:00,35.27,35.27,35.27,35.27,15200.0,21.2455,21.2455,21.2455,21.2455,15200.0
2010-02-03 13:20:00,35.27,35.28,35.24,35.26,54200.0,21.2455,21.2515,21.2274,21.2395,54200.0
2010-02-03 13:25:00,35.26,35.3,35.26,35.3,27200.0,21.2395,21.2636,21.2395,21.2636,27200.0
2010-02-03 13:30:00,35.3,35.31,35.3,35.31,23600.0,21.2636,21.2696,21.2636,21.2696,23600.0
2010-02-03 13:35:00,35.31,35.37,35.31,35.36,92400.0,21.2696,21.3058,21.2696,21.2997,92400.0
2010-02-03 13:40:00,35.35,35.35,35.32,35.35,24200.0,21.2937,21.2937,21.2756,21.2937,24200.0
2010-02-03 13:45:00,35.35,35.35,35.33,35.34,18000.0,21.2937,21.2937,21.2817,21.2877,18000.0
2010-02-03 13:50:00,35.34,35.35,35.3,35.32,60600.0,21.2877,21.2937,21.2636,21.2756,60600.0
2010-02-03 13:55:00,35.31,35.34,35.31,35.33,33600.0,21.2696,21.2877,21.2696,21.2817,33600.0
2010-02-03 14:00:00,35.33,35.33,35.3,35.32,57000.0,21.2817,21.2817,21.2636,21.2756,57000.0
2010-02-03 14:05:00,35.32,35.35,35.32,35.33,52000.0,21.2756,21.2937,21.2756,21.2817,52000.0
2010-02-03 14:10:00,35.34,35.35,35.31,35.35,70800.0,21.2877,21.2937,21.2696,21.2937,70800.0
2010-02-03 14:15:00,35.35,35.35,35.34,35.34,53200.0,21.2937,21.2937,21.2877,21.2877,53200.0
2010-02-03 14:20:00,35.35,35.36,35.35,35.36,26600.0,21.2937,21.2997,21.2937,21.2997,26600.0
2010-02-03 14:25:00,35.36,35.37,35.33,35.35,37800.0,21.2997,21.3058,21.2817,21.2937,37800.0
2010-02-03 14:30:00,35.35,35.37,35.33,35.35,33200.0,21.2937,21.3058,21.2817,21.2937,33200.0
2010-02-03 14:35:00,35.35,35.4,35.35,35.4,65800.0,21.2937,21.3238,21.2937,21.3238,65800.0
2010-02-03 14:40:00,35.4,35.4,35.38,35.4,71600.0,21.3238,21.3238,21.3118,21.3238,71600.0
2010-02-03 14:45:00,35.4,35.4,35.38,35.38,41800.0,21.3238,21.3238,21.3118,21.3118,41800.0
2010-02-03 14:50:00,35.38,35.4,35.38,35.4,63000.0,21.3118,21.3238,21.3118,21.3238,63000.0
2010-02-03 14:55:00,35.4,35.41,35.38,35.38,48800.0,21.3238,21.3298,21.3118,21.3118,48800.0
2010-02-03 15:00:00,35.38,35.39,35.35,35.36,82400.0,21.3118,21.3178,21.2937,21.2997,82400.0
2010-02-03 15:05:00,35.37,35.37,35.34,35.35,72400.0,21.3058,21.3058,21.2877,21.2937,72400.0
2010-02-03 15:10:00,35.35,35.35,35.29,35.29,105800.0,21.2937,21.2937,21.2576,21.2576,105800.0
2010-02-03 15:15:00,35.29,35.31,35.21,35.23,210600.0,21.2576,21.2696,21.2094,21.2214,210600.0
2010-02-03 15:20:00,35.23,35.25,35.22,35.22,96800.0,21.2214,21.2335,21.2154,21.2154,96800.0
2010-02-03 15:25:00,35.22,35.23,35.2,35.22,117800.0,21.2154,21.2214,21.2033,21.2154,117800.0
2010-02-03 15:30:00,35.22,35.24,35.21,35.23,113800.0,21.2154,21.2274,21.2094,21.2214,113800.0
2010-02-03 15:35:00,35.23,35.31,35.23,35.31,107800.0,21.2214,21.2696,21.2214,21.2696,107800.0
2010-02-03 15:40:00,35.3,35.32,35.29,35.3,122200.0,21.2636,21.2756,21.2576,21.2636,122200.0
2010-02-03 15:45:00,35.3,35.32,35.28,35.32,116800.0,21.2636,21.2756,21.2515,21.2756,116800.0
2010-02-03 15:50:00,35.32,35.32,35.29,35.29,142600.0,21.2756,21.2756,21.2576,21.2576,142600.0
2010-02-03 15:55:00,35.29,35.3,35.26,35.28,279400.0,21.2576,21.2636,21.2395,21.2515,279400.0
2010-02-04 09:30:00,35.08,35.13,34.65,34.68,396200.0,21.1311,21.1612,20.872,20.8901,396200.0
2010-02-04 09:35:00,34.71,34.82,34.68,34.78,165000.0,20.9082,20.9744,20.8901,20.9504,165000.0
2010-02-04 09:40:00,34.78,34.78,34.72,34.74,171600.0,20.9504,20.9504,20.9142,20.9263,171600.0
2010-02-04 09:45:00,34.74,34.74,34.65,34.68,356400.0,20.9263,20.9263,20.872,20.8901,356400.0
2010-02-04 09:50:00,34.67,34.68,34.57,34.63,168600.0,20.8841,20.8901,20.8239,20.86,168600.0
2010-02-04 09:55:00,34.63,34.69,34.63,34.68,72000.0,20.86,20.8961,20.86,20.8901,72000.0
2010-02-04 10:00:00,34.69,34.79,34.66,34.77,163000.0,20.8961,20.9564,20.8781,20.9443,163000.0
2010-02-04 10:05:00,34.77,34.77,34.72,34.74,97400.0,20.9443,20.9443,20.9142,20.9263,97400.0
2010-02-04 10:10:00,34.74,34.74,34.63,34.63,139600.0,20.9263,20.9263,20.86,20.86,139600.0
2010-02-04 10:15:00,34.63,34.65,34.6,34.6,117000.0,20.86,20.872,20.8419,20.8419,117000.0
2010-02-04 10:20:00,34.61,34.63,34.55,34.58,58600.0,20.848,20.86,20.8118,20.8299,58600.0
2010-02-04 10:25:00,34.58,34.6,34.52,34.54,130800.0,20.8299,20.8419,20.7937,20.8058,130800.0
2010-02-04 10:30:00,34.52,34.6,34.52,34.59,132200.0,20.7937,20.8419,20.7937,20.8359,132200.0
2010-02-04 10:35:00,34.58,34.6,34.56,34.6,168400.0,20.8299,20.8419,20.8178,20.8419,168400.0
2010-02-04 10:40:00,34.6,34.66,34.59,34.65,89600.0,20.8419,20.8781,20.8359,20.872,89600.0
2010-02-04 10:45:00,34.65,34.68,34.65,34.67,85800.0,20.872,20.8901,20.872,20.8841,85800.0
2010-02-04 10:50:00,34.67,34.67,34.63,34.63,55800.0,20.8841,20.8841,20.86,20.86,55800.0
2010-02-04 10:55:00,34.63,34.67,34.57,34.58,67400.0,20.86,20.8841,20.8239,20.8299,67400.0
2010-02-04 11:00:00,34.57,34.67,34.56,34.66,88400.0,20.8239,20.8841,20.8178,20.8781,88400.0
2010-02-04 11:05:00,34.67,34.69,34.66,34.68,59400.0,20.8841,20.8961,20.8781,20.8901,59400.0
2010-02-04 11:10:00,34.68,34.69,34.6,34.6,41800.0,20.8901,20.8961,20.8419,20.8419,41800.0
2010-02-04 11:15:00,34.6,34.61,34.56,34.58,53200.0,20.8419,20.848,20.8178,20.8299,53200.0
2010-02-04 11:20:00,34.59,34.65,34.58,34.63,54400.0,20.8359,20.872,20.8299,20.86,54400.0
2010-02-04 11:25:00,34.63,34.68,34.62,34.68,63600.0,20.86,20.8901,20.854,20.8901,63600.0
2010-02-04 11:30:00,34.68,34.71,34.65,34.7,40400.0,20.8901,20.9082,20.872,20.9022,40400.0
2010-02-04 11:35:00,34.7,34.71,34.58,34.58,66200.0,20.9022,20.9082,20.8299,20.8299,66200.0
2010-02-04 11:40:00,34.59,34.63,34.54,34.63,83600.0,20.8359,20.86,20.8058,20.86,83600.0
2010-02-04 11:45:00,34.64,34.69,34.63,34.66,52600.0,20.866,20.8961,20.86,20.8781,52600.0
2010-02-04 11:50:00,34.66,34.74,34.65,34.73,46600.0,20.8781,20.9263,20.872,20.9202,46600.0
2010-02-04 11:55:00,34.73,34.76,34.73,34.75,26400.0,20.9202,20.9383,20.9202,20.9323,26400.0
2010-02-04 12:00:00,34.75,34.75,34.69,34.72,31000.0,20.9323,20.9323,20.8961,20.9142,31000.0
2010-02-04 12:05:00,34.71,34.72,34.69,34.69,32000.0,20.9082,20.9142,20.8961,20.8961,32000.0
2010-02-04 12:10:00,34.69,34.71,34.66,34.68,58600.0,20.8961,20.9082,20.8781,20.8901,58600.0
2010-02-04 12:15:00,34.68,34.69,34.63,34.65,80600.0,20.8901,20.8961,20.86,20.872,80600.0
2010-02-04 12:20:00,34.66,34.73,34.65,34.71,63000.0,20.8781,20.9202,20.872,20.9082,63000.0
2010-02-04 12:25:00,34.72,34.74,34.7,34.7,33800.0,20.9142,20.9263,20.9022,20.9022,33800.0
2010-02-04 12:30:00,34.71,34.71,34.67,34.68,51000.0,20.9082,20.9082,20.8841,20.8901,51000.0
2010-02-04 12:35:00,34.67,34.68,34.63,34.65,63400.0,20.8841,20.8901,20.86,20.872,63400.0
2010-02-04 12:40:00,34.65,34.66,34.58,34.59,83600.0,20.872,20.8781,20.8299,20.8359,83600.0
2010-02-04 12:45:00,34.59,34.6,34.58,34.58,49400.0,20.8359,20.8419,20.8299,20.8299,49400.0
2010-02-04 12:50:00,34.58,34.62,34.56,34.62,56200.0,20.8299,20.854,20.8178,20.854,56200.0
2010-02-04 12:55:00,34.63,34.72,34.61,34.72,53400.0,20.86,20.9142,20.848,20.9142,53400.0
2010-02-04 13:00:00,34.71,34.74,34.69,34.74,50800.0,20.9082,20.9263,20.8961,20.9263,50800.0
2010-02-04 13:05:00,34.74,34.77,34.74,34.77,90800.0,20.9263,20.9443,20.9263,20.9443,90800.0
2010-02-04 13:10:00,34.77,34.77,34.74,34.74,99800.0,20.9443,20.9443,20.9263,20.9263,99800.0
2010-02-04 13:15:00,34.74,34.75,34.73,34.75,37200.0,20.9263,20.9323,20.9202,20.9323,37200.0
2010-02-04 13:20:00,34.75,34.77,34.73,34.74,65600.0,20.9323,20.9443,20.9202,20.9263,65600.0
2010-02-04 13:25:00,34.74,34.74,34.73,34.74,33400.0,20.9263,20.9263,20.9202,20.9263,33400.0
2010-02-04 13:30:00,34.74,34.74,34.7,34.7,61600.0,20.9263,20.9263,20.9022,20.9022,61600.0
2010-02-04 13:35:00,34.7,34.72,34.68,34.7,47200.0,20.9022,20.9142,20.8901,20.9022,47200.0
2010-02-04 13:40:00,34.69,34.7,34.66,34.67,41400.0,20.8961,20.9022,20.8781,20.8841,41400.0
2010-02-04 13:45:00,34.66,34.67,34.63,34.66,61000.0,20.8781,20.8841,20.86,20.8781,61000.0
2010-02-04 13:50:00,34.67,34.74,34.66,34.73,58200.0,20.8841,20.9263,20.8781,20.9202,58200.0
2010-02-04 13:55:00,34.73,34.74,34.66,34.67,44400.0,20.9202,20.9263,20.8781,20.8841,44400.0
2010-02-04 14:00:00,34.67,34.73,34.66,34.71,34000.0,20.8841,20.9202,20.8781,20.9082,34000.0
2010-02-04 14:05:00,34.71,34.74,34.69,34.73,38800.0,20.9082,20.9263,20.8961,20.9202,38800.0
2010-02-04 14:10:00,34.73,34.73,34.69,34.69,65800.0,20.9202,20.9202,20.8961,20.8961,65800.0
2010-02-04 14:15:00,34.69,34.74,34.66,34.73,61400.0,20.8961,20.9263,20.8781,20.9202,61400.0
2010-02-04 14:20:00,34.73,34.77,34.72,34.74,37800.0,20.9202,20.9443,20.9142,20.9263,37800.0
2010-02-04 14:25:00,34.74,34.77,34.72,34.73,49200.0,20.9263,20.9443,20.9142,20.9202,49200.0
2010-02-04 14:30:00,34.74,34.77,34.72,34.73,54800.0,20.9263,20.9443,20.9142,20.9202,54800.0
2010-02-04 14:35:00,34.73,34.74,34.71,34.74,36600.0,20.9202,20.9263,20.9082,20.9263,36600.0
2010-02-04 14:40:00,34.73,34.74,34.72,34.74,36000.0,20.9202,20.9263,20.9142,20.9263,36000.0
2010-02-04 14:45:00,34.75,34.76,34.74,34.76,29600.0,20.9323,20.9383,20.9263,20.9383,29600.0
2010-02-04 14:50:00,34.76,34.77,34.73,34.74,52400.0,20.9383,20.9443,20.9202,20.9263,52400.0
2010-02-04 14:55:00,34.74,34.8,34.73,34.78,60400.0,20.9263,20.9624,20.9202,20.9504,60400.0
2010-02-04 15:00:00,34.77,34.8,34.74,34.77,109000.0,20.9443,20.9624,20.9263,20.9443,109000.0
2010-02-04 15:05:00,34.77,34.79,34.77,34.79,62800.0,20.9443,20.9564,20.9443,20.9564,62800.0
2010-02-04 15:10:00,34.79,34.79,34.72,34.73,131600.0,20.9564,20.9564,20.9142,20.9202,131600.0
2010-02-04 15:15:00,34.73,34.73,34.68,34.69,156200.0,20.9202,20.9202,20.8901,20.8961,156200.0
2010-02-04 15:20:00,34.7,34.7,34.65,34.66,149400.0,20.9022,20.9022,20.872,20.8781,149400.0
2010-02-04 15:25:00,34.66,34.68,34.64,34.65,80600.0,20.8781,20.8901,20.866,20.872,80600.0
2010-02-04 15:30:00,34.65,34.69,34.65,34.68,118000.0,20.872,20.8961,20.872,20.8901,118000.0
2010-02-04 15:35:00,34.68,34.69,34.63,34.63,187000.0,20.8901,20.8961,20.86,20.86,187000.0
2010-02-04 15:40:00,34.64,34.7,34.63,34.65,146800.0,20.866,20.9022,20.86,20.872,146800.0
2010-02-04 15:45:00,34.64,34.66,34.57,34.58,286400.0,20.866,20.8781,20.8239,20.8299,286400.0
2010-02-04 15:50:00,34.57,34.6,34.52,34.52,347400.0,20.8239,20.8419,20.7937,20.7937,347400.0
2010-02-04 15:55:00,34.52,34.54,34.49,34.51,472600.0,20.7937,20.8058,20.7757,20.7877,472600.0
2010-02-05 09:30:00,34.37,34.38,34.16,34.24,166200.0,20.7034,20.7094,20.5769,20.6251,166200.0
2010-02-05 09:35:00,34.24,34.33,34.22,34.33,152400.0,20.6251,20.6793,20.613,20.6793,152400.0
2010-02-05 09:40:00,34.32,34.34,34.29,34.33,82800.0,20.6733,20.6853,20.6552,20.6793,82800.0
2010-02-05 09:45:00,34.32,34.35,34.3,34.33,60000.0,20.6733,20.6913,20.6612,20.6793,60000.0
2010-02-05 09:50:00,34.34,34.41,34.33,34.38,62000.0,20.6853,20.7275,20.6793,20.7094,62000.0
2010-02-05 09:55:00,34.38,34.45,34.35,34.39,68400.0,20.7094,20.7516,20.6913,20.7154,68400.0
2010-02-05 10:00:00,34.41,34.42,34.34,34.37,80000.0,20.7275,20.7335,20.6853,20.7034,80000.0
2010-02-05 10:05:00,34.37,34.41,34.36,34.4,73400.0,20.7034,20.7275,20.6974,20.7215,73400.0
2010-02-05 10:10:00,34.41,34.47,34.38,34.44,65600.0,20.7275,20.7636,20.7094,20.7455,65600.0
2010-02-05 10:15:00,34.44,34.44,34.39,34.42,88200.0,20.7455,20.7455,20.7154,20.7335,88200.0
2010-02-05 10:20:00,34.42,34.45,34.38,34.44,97000.0,20.7335,20.7516,20.7094,20.7455,97000.0
2010-02-05 10:25:00,34.44,34.46,34.41,34.44,58600.0,20.7455,20.7576,20.7275,20.7455,58600.0
2010-02-05 10:30:00,34.45,34.54,34.43,34.52,134200.0,20.7516,20.8058,20.7395,20.7937,134200.0
2010-02-05 10:35:00,34.52,34.52,34.47,34.48,36600.0,20.7937,20.7937,20.7636,20.7696,36600.0
2010-02-05 10:40:00,34.48,34.52,34.48,34.49,112600.0,20.7696,20.7937,20.7696,20.7757,112600.0
2010-02-05 10:45:00,34.48,34.5,34.47,34.5,55400.0,20.7696,20.7817,20.7636,20.7817,55400.0
2010-02-05 10:50:00,34.5,34.52,34.48,34.48,60000.0,20.7817,20.7937,20.7696,20.7696,60000.0
2010-02-05 10:55:00,34.48,34.5,34.46,34.46,76800.0,20.7696,20.7817,20.7576,20.7576,76800.0
2010-02-05 11:00:00,34.46,34.49,34.4,34.45,49000.0,20.7576,20.7757,20.7215,20.7516,49000.0
2010-02-05 11:05:00,34.44,34.45,34.4,34.41,41600.0,20.7455,20.7516,20.7215,20.7275,41600.0
2010-02-05 11:10:00,34.4,34.41,34.34,34.35,60400.0,20.7215,20.7275,20.6853,20.6913,60400.0
2010-02-05 11:15:00,34.35,34.35,34.29,34.29,94600.0,20.6913,20.6913,20.6552,20.6552,94600.0
2010-02-05 11:20:00,34.29,34.3,34.23,34.3,88400.0,20.6552,20.6612,20.6191,20.6612,88400.0
2010-02-05 11:25:00,34.29,34.31,34.23,34.23,76800.0,20.6552,20.6672,20.6191,20.6191,76800.0
2010-02-05 11:30:00,34.23,34.27,34.18,34.18,92600.0,20.6191,20.6431,20.5889,20.5889,92600.0
2010-02-05 11:35:00,34.18,34.2,34.14,34.18,147600.0,20.5889,20.601,20.5648,20.5889,147600.0
2010-02-05 11:40:00,34.17,34.22,34.15,34.21,64000.0,20.5829,20.613,20.5709,20.607,64000.0
2010-02-05 11:45:00,34.2,34.24,34.16,34.17,72000.0,20.601,20.6251,20.5769,20.5829,72000.0
2010-02-05 11:50:00,34.17,34.24,34.16,34.19,48800.0,20.5829,20.6251,20.5769,20.595,48800.0
2010-02-05 11:55:00,34.19,34.22,34.16,34.17,49800.0,20.595,20.613,20.5769,20.5829,49800.0
2010-02-05 12:00:00,34.16,34.18,34.14,34.16,45600.0,20.5769,20.5889,20.5648,20.5769,45600.0
2010-02-05 12:05:00,34.17,34.22,34.16,34.21,44600.0,20.5829,20.613,20.5769,20.607,44600.0
2010-02-05 12:10:00,34.22,34.23,34.16,34.17,38600.0,20.613,20.6191,20.5769,20.5829,38600.0
2010-02-05 12:15:00,34.17,34.18,34.12,34.13,96000.0,20.5829,20.5889,20.5528,20.5588,96000.0
2010-02-05 12:20:00,34.15,34.25,34.15,34.25,64600.0,20.5709,20.6311,20.5709,20.6311,64600.0
2010-02-05 12:25:00,34.24,34.25,34.22,34.24,49000.0,20.6251,20.6311,20.613,20.6251,49000.0
2010-02-05 12:30:00,34.25,34.25,34.2,34.21,30800.0,20.6311,20.6311,20.601,20.607,30800.0
2010-02-05 12:35:00,34.21,34.24,34.21,34.22,48600.0,20.607,20.6251,20.607,20.613,48600.0
2010-02-05 12:40:00,34.21,34.23,34.21,34.23,29600.0,20.607,20.6191,20.607,20.6191,29600.0
2010-02-05 12:45:00,34.24,34.25,34.22,34.24,28400.0,20.6251,20.6311,20.613,20.6251,28400.0
2010-02-05 12:50:00,34.23,34.25,34.21,34.23,35600.0,20.6191,20.6311,20.607,20.6191,35600.0
2010-02-05 12:55:00,34.22,34.27,34.22,34.26,56600.0,20.613,20.6431,20.613,20.6371,56600.0
2010-02-05 13:00:00,34.26,34.26,34.22,34.23,34200.0,20.6371,20.6371,20.613,20.6191,34200.0
2010-02-05 13:05:00,34.23,34.23,34.16,34.17,43800.0,20.6191,20.6191,20.5769,20.5829,43800.0
2010-02-05 13:10:00,34.17,34.19,34.16,34.19,26000.0,20.5829,20.595,20.5769,20.595,26000.0
2010-02-05 13:15:00,34.19,34.25,34.19,34.25,16600.0,20.595,20.6311,20.595,20.6311,16600.0
2010-02-05 13:20:00,34.25,34.26,34.21,34.22,46800.0,20.6311,20.6371,20.607,20.613,46800.0
2010-02-05 13:25:00,34.22,34.23,34.2,34.21,73000.0,20.613,20.6191,20.601,20.607,73000.0
2010-02-05 13:30:00,34.21,34.22,34.17,34.18,42000.0,20.607,20.613,20.5829,20.5889,42000.0
2010-02-05 13:35:00,34.18,34.19,34.13,34.17,66400.0,20.5889,20.595,20.5588,20.5829,66400.0
2010-02-05 13:40:00,34.17,34.17,34.11,34.15,40200.0,20.5829,20.5829,20.5468,20.5709,40200.0
2010-02-05 13:45:00,34.15,34.17,34.13,34.16,31200.0,20.5709,20.5829,20.5588,20.5769,31200.0
2010-02-05 13:50:00,34.16,34.17,34.15,34.17,23400.0,20.5769,20.5829,20.5709,20.5829,23400.0
2010-02-05 13:55:00,34.16,34.18,34.1,34.1,49400.0,20.5769,20.5889,20.5407,20.5407,49400.0
2010-02-05 14:00:00,34.1,34.11,34.07,34.09,100800.0,20.5407,20.5468,20.5227,20.5347,100800.0
2010-02-05 14:05:00,34.08,34.13,34.07,34.12,68800.0,20.5287,20.5588,20.5227,20.5528,68800.0
2010-02-05 14:10:00,34.11,34.12,34.09,34.1,31800.0,20.5468,20.5528,20.5347,20.5407,31800.0
2010-02-05 14:15:00,34.1,34.1,34.08,34.1,65400.0,20.5407,20.5407,20.5287,20.5407,65400.0
2010-02-05 14:20:00,34.1,34.13,34.1,34.13,58400.0,20.5407,20.5588,20.5407,20.5588,58400.0
2010-02-05 14:25:00,34.13,34.18,34.13,34.18,45800.0,20.5588,20.5889,20.5588,20.5889,45800.0
2010-02-05 14:30:00,34.18,34.18,34.09,34.12,54800.0,20.5889,20.5889,20.5347,20.5528,54800.0
2010-02-05 14:35:00,34.11,34.12,34.07,34.09,64400.0,20.5468,20.5528,20.5227,20.5347,64400.0
2010-02-05 14:40:00,34.09,34.09,34.04,34.05,49800.0,20.5347,20.5347,20.5046,20.5106,49800.0
2010-02-05 14:45:00,34.05,34.08,34.05,34.07,43200.0,20.5106,20.5287,20.5106,20.5227,43200.0
2010-02-05 14:50:00,34.07,34.12,34.07,34.11,41600.0,20.5227,20.5528,20.5227,20.5468,41600.0
2010-02-05 14:55:00,34.11,34.11,34.07,34.08,50200.0,20.5468,20.5468,20.5227,20.5287,50200.0
2010-02-05 15:00:00,34.08,34.16,34.08,34.13,58400.0,20.5287,20.5769,20.5287,20.5588,58400.0
2010-02-05 15:05:00,34.13,34.29,34.13,34.27,108800.0,20.5588,20.6552,20.5588,20.6431,108800.0
2010-02-05 15:10:00,34.27,34.33,34.24,34.32,127200.0,20.6431,20.6793,20.6251,20.6733,127200.0
2010-02-05 15:15:00,34.32,34.32,34.22,34.27,66200.0,20.6733,20.6733,20.613,20.6431,66200.0
2010-02-05 15:20:00,34.27,34.31,34.25,34.26,49400.0,20.6431,20.6672,20.6311,20.6371,49400.0
2010-02-05 15:25:00,34.26,34.29,34.24,34.24,59000.0,20.6371,20.6552,20.6251,20.6251,59000.0
2010-02-05 15:30:00,34.24,34.35,34.24,34.34,132600.0,20.6251,20.6913,20.6251,20.6853,132600.0
2010-02-05 15:35:00,34.34,34.35,34.27,34.29,84800.0,20.6853,20.6913,20.6431,20.6552,84800.0
2010-02-05 15:40:00,34.29,34.33,34.27,34.32,114000.0,20.6552,20.6793,20.6431,20.6733,114000.0
2010-02-05 15:45:00,34.31,34.31,34.17,34.18,141800.0,20.6672,20.6672,20.5829,20.5889,141800.0
2010-02-05 15:50:00,34.18,34.27,34.18,34.27,215000.0,20.5889,20.6431,20.5889,20.6431,215000.0
2010-02-05 15:55:00,34.27,34.33,34.26,34.32,252600.0,20.6431,20.6793,20.6371,20.6733,252600.0
2010-02-08 09:30:00,34.35,34.39,34.32,34.38,66400.0,20.6913,20.7154,20.6733,20.7094,66400.0
2010-02-08 09:35:00,34.39,34.39,34.32,34.39,50400.0,20.7154,20.7154,20.6733,20.7154,50400.0
2010-02-08 09:40:00,34.37,34.39,34.28,34.32,55600.0,20.7034,20.7154,20.6492,20.6733,55600.0
2010-02-08 09:45:00,34.3,34.36,34.26,34.35,59000.0,20.6612,20.6974,20.6371,20.6913,59000.0
2010-02-08 09:50:00,34.35,34.42,34.34,34.35,68000.0,20.6913,20.7335,20.6853,20.6913,68000.0
2010-02-08 09:55:00,34.34,34.42,34.34,34.41,55200.0,20.6853,20.7335,20.6853,20.7275,55200.0
2010-02-08 10:00:00,34.42,34.42,34.37,34.38,84200.0,20.7335,20.7335,20.7034,20.7094,84200.0
2010-02-08 10:05:00,34.38,34.43,34.38,34.43,35000.0,20.7094,20.7395,20.7094,20.7395,35000.0
2010-02-08 10:10:00,34.43,34.45,34.4,34.41,50400.0,20.7395,20.7516,20.7215,20.7275,50400.0
2010-02-08 10:15:00,34.42,34.44,34.41,34.42,56200.0,20.7335,20.7455,20.7275,20.7335,56200.0
2010-02-08 10:20:00,34.43,34.45,34.41,34.42,64000.0,20.7395,20.7516,20.7275,20.7335,64000.0
2010-02-08 10:25:00,34.43,34.44,34.4,34.41,49600.0,20.7395,20.7455,20.7215,20.7275,49600.0
2010-02-08 10:30:00,34.42,34.43,34.4,34.42,51800.0,20.7335,20.7395,20.7215,20.7335,51800.0
2010-02-08 10:35:00,34.43,34.45,34.41,34.43,29200.0,20.7395,20.7516,20.7275,20.7395,29200.0
2010-02-08 10:40:00,34.44,34.46,34.43,34.45,58200.0,20.7455,20.7576,20.7395,20.7516,58200.0
2010-02-08 10:45:00,34.45,34.5,34.44,34.5,22600.0,20.7516,20.7817,20.7455,20.7817,22600.0
2010-02-08 10:50:00,34.49,34.49,34.46,34.47,15200.0,20.7757,20.7757,20.7576,20.7636,15200.0
2010-02-08 10:55:00,34.47,34.47,34.39,34.4,37800.0,20.7636,20.7636,20.7154,20.7215,37800.0
2010-02-08 11:00:00,34.4,34.44,34.4,34.43,49800.0,20.7215,20.7455,20.7215,20.7395,49800.0
2010-02-08 11:05:00,34.43,34.48,34.43,34.45,25800.0,20.7395,20.7696,20.7395,20.7516,25800.0
2010-02-08 11:10:00,34.46,34.54,34.45,34.54,38200.0,20.7576,20.8058,20.7516,20.8058,38200.0
2010-02-08 11:15:00,34.54,34.59,34.54,34.58,42600.0,20.8058,20.8359,20.8058,20.8299,42600.0
2010-02-08 11:20:00,34.57,34.57,34.56,34.56,15800.0,20.8239,20.8239,20.8178,20.8178,15800.0
2010-02-08 11:25:00,34.57,34.57,34.52,34.55,33600.0,20.8239,20.8239,20.7937,20.8118,33600.0
2010-02-08 11:30:00,34.54,34.55,34.54,34.54,14600.0,20.8058,20.8118,20.8058,20.8058,14600.0
2010-02-08 11:35:00,34.55,34.58,34.53,34.56,26000.0,20.8118,20.8299,20.7998,20.8178,26000.0
2010-02-08 11:40:00,34.56,34.56,34.53,34.56,23400.0,20.8178,20.8178,20.7998,20.8178,23400.0
2010-02-08 11:45:00,34.56,34.58,34.54,34.55,38800.0,20.8178,20.8299,20.8058,20.8118,38800.0
2010-02-08 11:50:00,34.55,34.56,34.52,34.52,58600.0,20.8118,20.8178,20.7937,20.7937,58600.0
2010-02-08 11:55:00,34.53,34.54,34.5,34.53,36000.0,20.7998,20.8058,20.7817,20.7998,36000.0
2010-02-08 12:00:00,34.53,34.55,34.52,34.52,29200.0,20.7998,20.8118,20.7937,20.7937,29200.0
2010-02-08 12:05:00,34.53,34.55,34.53,34.55,30800.0,20.7998,20.8118,20.7998,20.8118,30800.0
2010-02-08 12:10:00,34.55,34.56,34.54,34.55,22200.0,20.8118,20.8178,20.8058,20.8118,22200.0
2010-02-08 12:15:00,34.55,34.58,34.54,34.58,45400.0,20.8118,20.8299,20.8058,20.8299,45400.0
2010-02-08 12:20:00,34.58,34.58,34.56,34.58,26600.0,20.8299,20.8299,20.8178,20.8299,26600.0
2010-02-08 12:25:00,34.57,34.58,34.57,34.58,16800.0,20.8239,20.8299,20.8239,20.8299,16800.0
2010-02-08 12:30:00,34.58,34.58,34.54,34.58,29000.0,20.8299,20.8299,20.8058,20.8299,29000.0
2010-02-08 12:35:00,34.58,34.63,34.58,34.63,22800.0,20.8299,20.86,20.8299,20.86,22800.0
2010-02-08 12:40:00,34.62,34.62,34.6,34.62,11400.0,20.854,20.854,20.8419,20.854,11400.0
2010-02-08 12:45:00,34.61,34.63,34.6,34.6,8600.0,20.848,20.86,20.8419,20.8419,8600.0
2010-02-08 12:50:00,34.6,34.62,34.6,34.62,9200.0,20.8419,20.854,20.8419,20.854,9200.0
2010-02-08 12:55:00,34.62,34.63,34.61,34.62,8800.0,20.854,20.86,20.848,20.854,8800.0
2010-02-08 13:00:00,34.62,34.63,34.57,34.58,33000.0,20.854,20.86,20.8239,20.8299,33000.0
2010-02-08 13:05:00,34.58,34.58,34.53,34.53,32000.0,20.8299,20.8299,20.7998,20.7998,32000.0
2010-02-08 13:10:00,34.54,34.55,34.5,34.52,17600.0,20.8058,20.8118,20.7817,20.7937,17600.0
2010-02-08 13:15:00,34.53,34.57,34.49,34.57,19600.0,20.7998,20.8239,20.7757,20.8239,19600.0
2010-02-08 13:20:00,34.57,34.57,34.54,34.56,13800.0,20.8239,20.8239,20.8058,20.8178,13800.0
2010-02-08 13:25:00,34.56,34.58,34.55,34.57,15400.0,20.8178,20.8299,20.8118,20.8239,15400.0
2010-02-08 13:30:00,34.58,34.59,34.54,34.54,17400.0,20.8299,20.8359,20.8058,20.8058,17400.0
2010-02-08 13:35:00,34.53,34.56,34.53,34.56,14800.0,20.7998,20.8178,20.7998,20.8178,14800.0
2010-02-08 13:40:00,34.56,34.59,34.56,34.59,10400.0,20.8178,20.8359,20.8178,20.8359,10400.0
2010-02-08 13:45:00,34.58,34.61,34.57,34.61,32800.0,20.8299,20.848,20.8239,20.848,32800.0
2010-02-08 13:50:00,34.6,34.62,34.6,34.61,16600.0,20.8419,20.854,20.8419,20.848,16600.0
2010-02-08 13:55:00,34.61,34.62,34.58,34.59,25000.0,20.848,20.854,20.8299,20.8359,25000.0
2010-02-08 14:00:00,34.59,34.59,34.56,34.57,45200.0,20.8359,20.8359,20.8178,20.8239,45200.0
2010-02-08 14:05:00,34.57,34.57,34.54,34.55,25400.0,20.8239,20.8239,20.8058,20.8118,25400.0
2010-02-08 14:10:00,34.54,34.55,34.53,34.55,13800.0,20.8058,20.8118,20.7998,20.8118,13800.0
2010-02-08 14:15:00,34.55,34.56,34.53,34.55,18000.0,20.8118,20.8178,20.7998,20.8118,18000.0
2010-02-08 14:20:00,34.56,34.57,34.54,34.57,24600.0,20.8178,20.8239,20.8058,20.8239,24600.0
2010-02-08 14:25:00,34.57,34.58,34.56,34.57,13200.0,20.8239,20.8299,20.8178,20.8239,13200.0
2010-02-08 14:30:00,34.57,34.57,34.54,34.54,20800.0,20.8239,20.8239,20.8058,20.8058,20800.0
2010-02-08 14:35:00,34.55,34.56,34.52,34.54,42400.0,20.8118,20.8178,20.7937,20.8058,42400.0
2010-02-08 14:40:00,34.54,34.54,34.51,34.51,38000.0,20.8058,20.8058,20.7877,20.7877,38000.0
2010-02-08 14:45:00,34.52,34.52,34.5,34.52,29000.0,20.7937,20.7937,20.7817,20.7937,29000.0
2010-02-08 14:50:00,34.52,34.52,34.5,34.51,23400.0,20.7937,20.7937,20.7817,20.7877,23400.0
2010-02-08 14:55:00,34.51,34.52,34.5,34.51,34600.0,20.7877,20.7937,20.7817,20.7877,34600.0
2010-02-08 15:00:00,34.51,34.52,34.45,34.46,73000.0,20.7877,20.7937,20.7516,20.7576,73000.0
2010-02-08 15:05:00,34.46,34.46,34.43,34.44,56000.0,20.7576,20.7576,20.7395,20.7455,56000.0
2010-02-08 15:10:00,34.44,34.44,34.41,34.44,65800.0,20.7455,20.7455,20.7275,20.7455,65800.0
2010-02-08 15:15:00,34.43,34.44,34.39,34.41,47000.0,20.7395,20.7455,20.7154,20.7275,47000.0
2010-02-08 15:20:00,34.4,34.42,34.39,34.41,39800.0,20.7215,20.7335,20.7154,20.7275,39800.0
2010-02-08 15:25:00,34.41,34.43,34.38,34.39,49400.0,20.7275,20.7395,20.7094,20.7154,49400.0
2010-02-08 15:30:00,34.39,34.44,34.38,34.43,53600.0,20.7154,20.7455,20.7094,20.7395,53600.0
2010-02-08 15:35:00,34.44,34.48,34.44,34.47,62200.0,20.7455,20.7696,20.7455,20.7636,62200.0
2010-02-08 15:40:00,34.47,34.47,34.4,34.45,111600.0,20.7636,20.7636,20.7215,20.7516,111600.0
2010-02-08 15:45:00,34.45,34.45,34.38,34.38,109000.0,20.7516,20.7516,20.7094,20.7094,109000.0
2010-02-08 15:50:00,34.38,34.39,34.3,34.31,128600.0,20.7094,20.7154,20.6612,20.6672,128600.0
2010-02-08 15:55:00,34.31,34.32,34.29,34.3,256200.0,20.6672,20.6733,20.6552,20.6612,256200.0
2010-02-09 09:30:00,34.44,34.6,34.44,34.59,54600.0,20.7455,20.8419,20.7455,20.8359,54600.0
2010-02-09 09:35:00,34.58,34.61,34.57,34.59,31800.0,20.8299,20.848,20.8239,20.8359,31800.0
2010-02-09 09:40:00,34.6,34.6,34.55,34.58,29000.0,20.8419,20.8419,20.8118,20.8299,29000.0
2010-02-09 09:45:00,34.57,34.58,34.54,34.56,31800.0,20.8239,20.8299,20.8058,20.8178,31800.0
2010-02-09 09:50:00,34.56,34.6,34.55,34.56,35000.0,20.8178,20.8419,20.8118,20.8178,35000.0
2010-02-09 09:55:00,34.56,34.6,34.56,34.58,22400.0,20.8178,20.8419,20.8178,20.8299,22400.0
2010-02-09 10:00:00,34.58,34.63,34.58,34.59,69400.0,20.8299,20.86,20.8299,20.8359,69400.0
2010-02-09 10:05:00,34.58,34.64,34.58,34.63,41200.0,20.8299,20.866,20.8299,20.86,41200.0
2010-02-09 10:10:00,34.63,34.68,34.63,34.67,38800.0,20.86,20.8901,20.86,20.8841,38800.0
2010-02-09 10:15:00,34.68,34.71,34.66,34.66,42600.0,20.8901,20.9082,20.8781,20.8781,42600.0
2010-02-09 10:20:00,34.66,34.66,34.62,34.63,30200.0,20.8781,20.8781,20.854,20.86,30200.0
2010-02-09 10:25:00,34.63,34.63,34.52,34.53,38000.0,20.86,20.86,20.7937,20.7998,38000.0
2010-02-09 10:30:00,34.53,34.56,34.52,34.56,21400.0,20.7998,20.8178,20.7937,20.8178,21400.0
2010-02-09 10:35:00,34.56,34.59,34.56,34.58,30000.0,20.8178,20.8359,20.8178,20.8299,30000.0
2010-02-09 10:40:00,34.58,34.6,34.55,34.56,43600.0,20.8299,20.8419,20.8118,20.8178,43600.0
2010-02-09 10:45:00,34.55,34.56,34.52,34.53,23200.0,20.8118,20.8178,20.7937,20.7998,23200.0
2010-02-09 10:50:00,34.52,34.6,34.52,34.6,29800.0,20.7937,20.8419,20.7937,20.8419,29800.0
2010-02-09 10:55:00,34.6,34.62,34.54,34.55,43000.0,20.8419,20.854,20.8058,20.8118,43000.0
2010-02-09 11:00:00,34.55,34.6,34.54,34.59,25800.0,20.8118,20.8419,20.8058,20.8359,25800.0
2010-02-09 11:05:00,34.59,34.6,34.53,34.55,46400.0,20.8359,20.8419,20.7998,20.8118,46400.0
2010-02-09 11:10:00,34.55,34.6,34.52,34.59,30200.0,20.8118,20.8419,20.7937,20.8359,30200.0
2010-02-09 11:15:00,34.59,34.61,34.58,34.6,15200.0,20.8359,20.848,20.8299,20.8419,15200.0
2010-02-09 11:20:00,34.59,34.61,34.57,34.59,27200.0,20.8359,20.848,20.8239,20.8359,27200.0
2010-02-09 11:25:00,34.59,34.6,34.56,34.57,30400.0,20.8359,20.8419,20.8178,20.8239,30400.0
2010-02-09 11:30:00,34.57,34.72,34.53,34.72,74000.0,20.8239,20.9142,20.7998,20.9142,74000.0
2010-02-09 11:35:00,34.72,34.77,34.7,34.74,73000.0,20.9142,20.9443,20.9022,20.9263,73000.0
2010-02-09 11:40:00,34.74,34.74,34.71,34.72,32600.0,20.9263,20.9263,20.9082,20.9142,32600.0
2010-02-09 11:45:00,34.72,34.76,34.71,34.75,21400.0,20.9142,20.9383,20.9082,20.9323,21400.0
2010-02-09 11:50:00,34.74,34.85,34.74,34.84,28600.0,20.9263,20.9925,20.9263,20.9865,28600.0
2010-02-09 11:55:00,34.85,34.85,34.77,34.79,22600.0,20.9925,20.9925,20.9443,20.9564,22600.0
2010-02-09 12:00:00,34.79,34.83,34.79,34.83,31200.0,20.9564,20.9805,20.9564,20.9805,31200.0
2010-02-09 12:05:00,34.83,34.88,34.83,34.87,32400.0,20.9805,21.0106,20.9805,21.0046,32400.0
2010-02-09 12:10:00,34.87,34.88,34.85,34.86,37600.0,21.0046,21.0106,20.9925,20.9985,37600.0
2010-02-09 12:15:00,34.87,34.9,34.84,34.9,108600.0,21.0046,21.0226,20.9865,21.0226,108600.0
2010-02-09 12:20:00,34.89,34.91,34.89,34.9,39600.0,21.0166,21.0287,21.0166,21.0226,39600.0
2010-02-09 12:25:00,34.9,34.91,34.85,34.88,23200.0,21.0226,21.0287,20.9925,21.0106,23200.0
2010-02-09 12:30:00,34.88,34.9,34.87,34.87,38000.0,21.0106,21.0226,21.0046,21.0046,38000.0
2010-02-09 12:35:00,34.87,34.88,34.85,34.85,24200.0,21.0046,21.0106,20.9925,20.9925,24200.0
2010-02-09 12:40:00,34.85,34.86,34.7,34.74,108000.0,20.9925,20.9985,20.9022,20.9263,108000.0
2010-02-09 12:45:00,34.75,34.83,34.75,34.82,41000.0,20.9323,20.9805,20.9323,20.9744,41000.0
2010-02-09 12:50:00,34.81,34.85,34.79,34.83,41000.0,20.9684,20.9925,20.9564,20.9805,41000.0
2010-02-09 12:55:00,34.82,34.87,34.82,34.85,23400.0,20.9744,21.0046,20.9744,20.9925,23400.0
2010-02-09 13:00:00,34.84,34.89,34.83,34.84,47200.0,20.9865,21.0166,20.9805,20.9865,47200.0
2010-02-09 13:05:00,34.84,34.87,34.84,34.85,23000.0,20.9865,21.0046,20.9865,20.9925,23000.0
2010-02-09 13:10:00,34.86,34.86,34.83,34.84,15600.0,20.9985,20.9985,20.9805,20.9865,15600.0
2010-02-09 13:15:00,34.84,34.84,34.81,34.82,13200.0,20.9865,20.9865,20.9684,20.9744,13200.0
2010-02-09 13:20:00,34.82,34.84,34.82,34.84,22200.0,20.9744,20.9865,20.9744,20.9865,22200.0
2010-02-09 13:25:00,34.84,34.85,34.82,34.82,21400.0,20.9865,20.9925,20.9744,20.9744,21400.0
2010-02-09 13:30:00,34.82,34.83,34.81,34.82,29000.0,20.9744,20.9805,20.9684,20.9744,29000.0
2010-02-09 13:35:00,34.82,34.82,34.8,34.8,24200.0,20.9744,20.9744,20.9624,20.9624,24200.0
2010-02-09 13:40:00,34.81,34.81,34.77,34.79,28000.0,20.9684,20.9684,20.9443,20.9564,28000.0
2010-02-09 13:45:00,34.8,34.81,34.77,34.81,26600.0,20.9624,20.9684,20.9443,20.9684,26600.0
2010-02-09 13:50:00,34.8,34.82,34.8,34.81,15200.0,20.9624,20.9744,20.9624,20.9684,15200.0
2010-02-09 13:55:00,34.82,34.82,34.78,34.79,18200.0,20.9744,20.9744,20.9504,20.9564,18200.0
2010-02-09 14:00:00,34.8,34.8,34.77,34.77,14000.0,20.9624,20.9624,20.9443,20.9443,14000.0
2010-02-09 14:05:00,34.78,34.8,34.77,34.77,22000.0,20.9504,20.9624,20.9443,20.9443,22000.0
2010-02-09 14:10:00,34.77,34.79,34.77,34.77,10800.0,20.9443,20.9564,20.9443,20.9443,10800.0
2010-02-09 14:15:00,34.77,34.77,34.73,34.73,39600.0,20.9443,20.9443,20.9202,20.9202,39600.0
2010-02-09 14:20:00,34.73,34.74,34.65,34.7,162000.0,20.9202,20.9263,20.872,20.9022,162000.0
2010-02-09 14:25:00,34.71,34.75,34.71,34.74,7400.0,20.9082,20.9323,20.9082,20.9263,7400.0
2010-02-09 14:30:00,34.75,34.79,34.75,34.79,16400.0,20.9323,20.9564,20.9323,20.9564,16400.0
2010-02-09 14:35:00,34.8,34.82,34.79,34.79,17800.0,20.9624,20.9744,20.9564,20.9564,17800.0
2010-02-09 14:40:00,34.79,34.84,34.79,34.81,35200.0,20.9564,20.9865,20.9564,20.9684,35200.0
2010-02-09 14:45:00,34.81,34.81,34.77,34.8,26800.0,20.9684,20.9684,20.9443,20.9624,26800.0
2010-02-09 14:50:00,34.8,34.8,34.75,34.77,28600.0,20.9624,20.9624,20.9323,20.9443,28600.0
2010-02-09 14:55:00,34.77,34.79,34.76,34.77,24000.0,20.9443,20.9564,20.9383,20.9443,24000.0
2010-02-09 15:00:00,34.77,34.78,34.74,34.77,35800.0,20.9443,20.9504,20.9263,20.9443,35800.0
2010-02-09 15:05:00,34.77,34.8,34.76,34.79,35800.0,20.9443,20.9624,20.9383,20.9564,35800.0
2010-02-09 15:10:00,34.77,34.81,34.75,34.81,39600.0,20.9443,20.9684,20.9323,20.9684,39600.0
2010-02-09 15:15:00,34.82,34.82,34.8,34.81,21400.0,20.9744,20.9744,20.9624,20.9684,21400.0
2010-02-09 15:20:00,34.81,34.84,34.81,34.81,50200.0,20.9684,20.9865,20.9684,20.9684,50200.0
2010-02-09 15:25:00,34.81,34.83,34.8,34.82,56600.0,20.9684,20.9805,20.9624,20.9744,56600.0
2010-02-09 15:30:00,34.82,34.83,34.79,34.81,72600.0,20.9744,20.9805,20.9564,20.9684,72600.0
2010-02-09 15:35:00,34.81,34.82,34.79,34.79,95400.0,20.9684,20.9744,20.9564,20.9564,95400.0
2010-02-09 15:40:00,34.79,34.79,34.73,34.77,123000.0,20.9564,20.9564,20.9202,20.9443,123000.0
2010-02-09 15:45:00,34.77,34.77,34.75,34.76,110400.0,20.9443,20.9443,20.9323,20.9383,110400.0
2010-02-09 15:50:00,34.75,34.77,34.69,34.69,262200.0,20.9323,20.9443,20.8961,20.8961,262200.0
2010-02-09 15:55:00,34.69,34.73,34.67,34.73,289200.0,20.8961,20.9202,20.8841,20.9202,289200.0
2010-02-10 09:30:00,34.76,34.76,34.66,34.74,39800.0,20.9383,20.9383,20.8781,20.9263,39800.0
2010-02-10 09:35:00,34.75,34.8,34.71,34.72,24600.0,20.9323,20.9624,20.9082,20.9142,24600.0
2010-02-10 09:40:00,34.7,34.72,34.55,34.58,66200.0,20.9022,20.9142,20.8118,20.8299,66200.0
2010-02-10 09:45:00,34.58,34.6,34.53,34.57,32600.0,20.8299,20.8419,20.7998,20.8239,32600.0
2010-02-10 09:50:00,34.58,34.6,34.55,34.56,43400.0,20.8299,20.8419,20.8118,20.8178,43400.0
2010-02-10 09:55:00,34.56,34.61,34.56,34.61,18400.0,20.8178,20.848,20.8178,20.848,18400.0
2010-02-10 10:00:00,34.61,34.62,34.5,34.54,55400.0,20.848,20.854,20.7817,20.8058,55400.0
2010-02-10 10:05:00,34.55,34.55,34.51,34.51,34800.0,20.8118,20.8118,20.7877,20.7877,34800.0
2010-02-10 10:10:00,34.52,34.55,34.51,34.54,63400.0,20.7937,20.8118,20.7877,20.8058,63400.0
2010-02-10 10:15:00,34.52,34.53,34.5,34.51,45400.0,20.7937,20.7998,20.7817,20.7877,45400.0
2010-02-10 10:20:00,34.51,34.54,34.5,34.52,26600.0,20.7877,20.8058,20.7817,20.7937,26600.0
2010-02-10 10:25:00,34.52,34.52,34.49,34.49,44000.0,20.7937,20.7937,20.7757,20.7757,44000.0
2010-02-10 10:30:00,34.49,34.55,34.47,34.55,27400.0,20.7757,20.8118,20.7636,20.8118,27400.0
2010-02-10 10:35:00,34.56,34.6,34.55,34.59,17000.0,20.8178,20.8419,20.8118,20.8359,17000.0
2010-02-10 10:40:00,34.59,34.63,34.58,34.63,19000.0,20.8359,20.86,20.8299,20.86,19000.0
2010-02-10 10:45:00,34.62,34.63,34.59,34.59,21200.0,20.854,20.86,20.8359,20.8359,21200.0
2010-02-10 10:50:00,34.58,34.59,34.5,34.5,41400.0,20.8299,20.8359,20.7817,20.7817,41400.0
2010-02-10 10:55:00,34.5,34.52,34.5,34.52,21200.0,20.7817,20.7937,20.7817,20.7937,21200.0
2010-02-10 11:00:00,34.51,34.52,34.49,34.51,19000.0,20.7877,20.7937,20.7757,20.7877,19000.0
2010-02-10 11:05:00,34.51,34.57,34.5,34.57,29600.0,20.7877,20.8239,20.7817,20.8239,29600.0
2010-02-10 11:10:00,34.57,34.58,34.52,34.53,30200.0,20.8239,20.8299,20.7937,20.7998,30200.0
2010-02-10 11:15:00,34.52,34.57,34.52,34.56,26200.0,20.7937,20.8239,20.7937,20.8178,26200.0
2010-02-10 11:20:00,34.55,34.63,34.55,34.63,28400.0,20.8118,20.86,20.8118,20.86,28400.0
2010-02-10 11:25:00,34.63,34.66,34.63,34.66,24200.0,20.86,20.8781,20.86,20.8781,24200.0
2010-02-10 11:30:00,34.66,34.67,34.65,34.65,39200.0,20.8781,20.8841,20.872,20.872,39200.0
2010-02-10 11:35:00,34.65,34.67,34.64,34.64,15600.0,20.872,20.8841,20.866,20.866,15600.0
2010-02-10 11:40:00,34.64,34.66,34.63,34.66,30400.0,20.866,20.8781,20.86,20.8781,30400.0
2010-02-10 11:45:00,34.66,34.67,34.64,34.65,15400.0,20.8781,20.8841,20.866,20.872,15400.0
2010-02-10 11:50:00,34.64,34.67,34.64,34.66,19600.0,20.866,20.8841,20.866,20.8781,19600.0
2010-02-10 11:55:00,34.67,34.68,34.63,34.64,26200.0,20.8841,20.8901,20.86,20.866,26200.0
2010-02-10 12:00:00,34.65,34.67,34.62,34.67,28600.0,20.872,20.8841,20.854,20.8841,28600.0
2010-02-10 12:05:00,34.67,34.67,34.64,34.66,22800.0,20.8841,20.8841,20.866,20.8781,22800.0
2010-02-10 12:10:00,34.67,34.68,34.64,34.65,19800.0,20.8841,20.8901,20.866,20.872,19800.0
2010-02-10 12:15:00,34.64,34.66,34.63,34.64,17800.0,20.866,20.8781,20.86,20.866,17800.0
2010-02-10 12:20:00,34.64,34.64,34.59,34.63,43000.0,20.866,20.866,20.8359,20.86,43000.0
2010-02-10 12:25:00,34.63,34.66,34.62,34.66,14800.0,20.86,20.8781,20.854,20.8781,14800.0
2010-02-10 12:30:00,34.66,34.69,34.64,34.65,32400.0,20.8781,20.8961,20.866,20.872,32400.0
2010-02-10 12:35:00,34.65,34.65,34.63,34.63,24000.0,20.872,20.872,20.86,20.86,24000.0
2010-02-10 12:40:00,34.63,34.66,34.63,34.66,25200.0,20.86,20.8781,20.86,20.8781,25200.0
2010-02-10 12:45:00,34.66,34.66,34.65,34.65,21200.0,20.8781,20.8781,20.872,20.872,21200.0
2010-02-10 12:50:00,34.65,34.66,34.63,34.65,20000.0,20.872,20.8781,20.86,20.872,20000.0
2010-02-10 12:55:00,34.66,34.67,34.62,34.63,15400.0,20.8781,20.8841,20.854,20.86,15400.0
2010-02-10 13:00:00,34.63,34.67,34.62,34.65,22600.0,20.86,20.8841,20.854,20.872,22600.0
2010-02-10 13:05:00,34.65,34.67,34.63,34.66,21200.0,20.872,20.8841,20.86,20.8781,21200.0
2010-02-10 13:10:00,34.67,34.72,34.67,34.69,54600.0,20.8841,20.9142,20.8841,20.8961,54600.0
2010-02-10 13:15:00,34.69,34.7,34.68,34.7,41400.0,20.8961,20.9022,20.8901,20.9022,41400.0
2010-02-10 13:20:00,34.7,34.72,34.7,34.72,19800.0,20.9022,20.9142,20.9022,20.9142,19800.0
2010-02-10 13:25:00,34.72,34.74,34.7,34.74,44600.0,20.9142,20.9263,20.9022,20.9263,44600.0
2010-02-10 13:30:00,34.74,34.76,34.74,34.76,54600.0,20.9263,20.9383,20.9263,20.9383,54600.0
2010-02-10 13:35:00,34.76,34.77,34.75,34.77,26400.0,20.9383,20.9443,20.9323,20.9443,26400.0
2010-02-10 13:40:00,34.76,34.77,34.7,34.72,49000.0,20.9383,20.9443,20.9022,20.9142,49000.0
2010-02-10 13:45:00,34.71,34.73,34.7,34.73,26800.0,20.9082,20.9202,20.9022,20.9202,26800.0
2010-02-10 13:50:00,34.73,34.77,34.73,34.77,18400.0,20.9202,20.9443,20.9202,20.9443,18400.0
2010-02-10 13:55:00,34.77,34.81,34.77,34.81,39800.0,20.9443,20.9684,20.9443,20.9684,39800.0
2010-02-10 14:00:00,34.81,34.83,34.8,34.82,39600.0,20.9684,20.9805,20.9624,20.9744,39600.0
2010-02-10 14:05:00,34.82,34.85,34.82,34.85,28600.0,20.9744,20.9925,20.9744,20.9925,28600.0
2010-02-10 14:10:00,34.85,34.85,34.79,34.82,32400.0,20.9925,20.9925,20.9564,20.9744,32400.0
2010-02-10 14:15:00,34.83,34.85,34.82,34.85,30000.0,20.9805,20.9925,20.9744,20.9925,30000.0
2010-02-10 14:20:00,34.85,34.87,34.82,34.85,110800.0,20.9925,21.0046,20.9744,20.9925,110800.0
2010-02-10 14:25:00,34.85,34.87,34.85,34.85,41400.0,20.9925,21.0046,20.9925,20.9925,41400.0
2010-02-10 14:30:00,34.85,34.87,34.81,34.81,48600.0,20.9925,21.0046,20.9684,20.9684,48600.0
2010-02-10 14:35:00,34.82,34.84,34.81,34.84,56800.0,20.9744,20.9865,20.9684,20.9865,56800.0
2010-02-10 14:40:00,34.83,34.84,34.81,34.82,37000.0,20.9805,20.9865,20.9684,20.9744,37000.0
2010-02-10 14:45:00,34.83,34.85,34.81,34.81,41800.0,20.9805,20.9925,20.9684,20.9684,41800.0
2010-02-10 14:50:00,34.81,34.84,34.79,34.81,85400.0,20.9684,20.9865,20.9564,20.9684,85400.0
2010-02-10 14:55:00,34.81,34.82,34.79,34.81,34200.0,20.9684,20.9744,20.9564,20.9684,34200.0
2010-02-10 15:00:00,34.81,34.84,34.79,34.81,62000.0,20.9684,20.9865,20.9564,20.9684,62000.0
2010-02-10 15:05:00,34.81,34.82,34.79,34.8,35400.0,20.9684,20.9744,20.9564,20.9624,35400.0
2010-02-10 15:10:00,34.8,34.81,34.77,34.77,33400.0,20.9624,20.9684,20.9443,20.9443,33400.0
2010-02-10 15:15:00,34.77,34.78,34.74,34.76,64200.0,20.9443,20.9504,20.9263,20.9383,64200.0
2010-02-10 15:20:00,34.77,34.79,34.75,34.77,36600.0,20.9443,20.9564,20.9323,20.9443,36600.0
2010-02-10 15:25:00,34.77,34.81,34.77,34.8,45400.0,20.9443,20.9684,20.9443,20.9624,45400.0
2010-02-10 15:30:00,34.8,34.8,34.72,34.73,104000.0,20.9624,20.9624,20.9142,20.9202,104000.0
2010-02-10 15:35:00,34.73,34.75,34.68,34.68,153400.0,20.9202,20.9323,20.8901,20.8901,153400.0
2010-02-10 15:40:00,34.68,34.74,34.68,34.72,97400.0,20.8901,20.9263,20.8901,20.9142,97400.0
2010-02-10 15:45:00,34.71,34.76,34.71,34.75,138000.0,20.9082,20.9383,20.9082,20.9323,138000.0
2010-02-10 15:50:00,34.75,34.76,34.69,34.69,136600.0,20.9323,20.9383,20.8961,20.8961,136600.0
2010-02-10 15:55:00,34.69,34.75,34.68,34.73,216000.0,20.8961,20.9323,20.8901,20.9202,216000.0
2010-02-11 09:30:00,34.63,34.66,34.48,34.49,70000.0,20.86,20.8781,20.7696,20.7757,70000.0
2010-02-11 09:35:00,34.49,34.55,34.45,34.54,63200.0,20.7757,20.8118,20.7516,20.8058,63200.0
2010-02-11 09:40:00,34.54,34.59,34.5,34.52,75000.0,20.8058,20.8359,20.7817,20.7937,75000.0
2010-02-11 09:45:00,34.52,34.52,34.47,34.51,35000.0,20.7937,20.7937,20.7636,20.7877,35000.0
2010-02-11 09:50:00,34.52,34.57,34.47,34.52,72800.0,20.7937,20.8239,20.7636,20.7937,72800.0
2010-02-11 09:55:00,34.52,34.54,34.5,34.51,46800.0,20.7937,20.8058,20.7817,20.7877,46800.0
2010-02-11 10:00:00,34.51,34.51,34.4,34.4,41600.0,20.7877,20.7877,20.7215,20.7215,41600.0
2010-02-11 10:05:00,34.39,34.45,34.36,34.37,61400.0,20.7154,20.7516,20.6974,20.7034,61400.0
2010-02-11 10:10:00,34.37,34.47,34.36,34.39,63800.0,20.7034,20.7636,20.6974,20.7154,63800.0
2010-02-11 10:15:00,34.4,34.42,34.38,34.41,39200.0,20.7215,20.7335,20.7094,20.7275,39200.0
2010-02-11 10:20:00,34.41,34.47,34.41,34.44,36000.0,20.7275,20.7636,20.7275,20.7455,36000.0
2010-02-11 10:25:00,34.44,34.47,34.4,34.41,26400.0,20.7455,20.7636,20.7215,20.7275,26400.0
2010-02-11 10:30:00,34.41,34.42,34.37,34.38,41000.0,20.7275,20.7335,20.7034,20.7094,41000.0
2010-02-11 10:35:00,34.38,34.4,34.37,34.39,26000.0,20.7094,20.7215,20.7034,20.7154,26000.0
2010-02-11 10:40:00,34.39,34.41,34.35,34.36,33000.0,20.7154,20.7275,20.6913,20.6974,33000.0
2010-02-11 10:45:00,34.36,34.47,34.35,34.44,35000.0,20.6974,20.7636,20.6913,20.7455,35000.0
2010-02-11 10:50:00,34.44,34.46,34.38,34.4,30400.0,20.7455,20.7576,20.7094,20.7215,30400.0
2010-02-11 10:55:00,34.4,34.45,34.38,34.44,28800.0,20.7215,20.7516,20.7094,20.7455,28800.0
2010-02-11 11:00:00,34.44,34.48,34.44,34.44,35400.0,20.7455,20.7696,20.7455,20.7455,35400.0
2010-02-11 11:05:00,34.44,34.45,34.35,34.38,47000.0,20.7455,20.7516,20.6913,20.7094,47000.0
2010-02-11 11:10:00,34.38,34.47,34.38,34.46,107000.0,20.7094,20.7636,20.7094,20.7576,107000.0
2010-02-11 11:15:00,34.46,34.5,34.44,34.45,37800.0,20.7576,20.7817,20.7455,20.7516,37800.0
2010-02-11 11:20:00,34.45,34.48,34.41,34.48,63400.0,20.7516,20.7696,20.7275,20.7696,63400.0
2010-02-11 11:25:00,34.48,34.52,34.45,34.46,70200.0,20.7696,20.7937,20.7516,20.7576,70200.0
2010-02-11 11:30:00,34.45,34.51,34.45,34.49,97600.0,20.7516,20.7877,20.7516,20.7757,97600.0
2010-02-11 11:35:00,34.49,34.52,34.47,34.5,29200.0,20.7757,20.7937,20.7636,20.7817,29200.0
2010-02-11 11:40:00,34.5,34.57,34.49,34.57,48400.0,20.7817,20.8239,20.7757,20.8239,48400.0
2010-02-11 11:45:00,34.57,34.61,34.54,34.55,80000.0,20.8239,20.848,20.8058,20.8118,80000.0
2010-02-11 11:50:00,34.55,34.58,34.54,34.57,40400.0,20.8118,20.8299,20.8058,20.8239,40400.0
2010-02-11 11:55:00,34.57,34.57,34.54,34.55,24000.0,20.8239,20.8239,20.8058,20.8118,24000.0
2010-02-11 12:00:00,34.55,34.57,34.49,34.5,50200.0,20.8118,20.8239,20.7757,20.7817,50200.0
2010-02-11 12:05:00,34.51,34.55,34.51,34.55,46200.0,20.7877,20.8118,20.7877,20.8118,46200.0
2010-02-11 12:10:00,34.54,34.57,34.53,34.55,45000.0,20.8058,20.8239,20.7998,20.8118,45000.0
2010-02-11 12:15:00,34.55,34.62,34.53,34.55,44800.0,20.8118,20.854,20.7998,20.8118,44800.0
2010-02-11 12:20:00,34.55,34.56,34.52,34.52,16000.0,20.8118,20.8178,20.7937,20.7937,16000.0
2010-02-11 12:25:00,34.52,34.55,34.52,34.55,13000.0,20.7937,20.8118,20.7937,20.8118,13000.0
2010-02-11 12:30:00,34.55,34.56,34.55,34.55,19400.0,20.8118,20.8178,20.8118,20.8118,19400.0
2010-02-11 12:35:00,34.55,34.55,34.52,34.53,37000.0,20.8118,20.8118,20.7937,20.7998,37000.0
2010-02-11 12:40:00,34.52,34.54,34.52,34.52,28800.0,20.7937,20.8058,20.7937,20.7937,28800.0
2010-02-11 12:45:00,34.52,34.52,34.5,34.52,43400.0,20.7937,20.7937,20.7817,20.7937,43400.0
2010-02-11 12:50:00,34.52,34.52,34.51,34.51,37000.0,20.7937,20.7937,20.7877,20.7877,37000.0
2010-02-11 12:55:00,34.52,34.52,34.48,34.49,41200.0,20.7937,20.7937,20.7696,20.7757,41200.0
2010-02-11 13:00:00,34.49,34.5,34.45,34.46,38400.0,20.7757,20.7817,20.7516,20.7576,38400.0
2010-02-11 13:05:00,34.47,34.54,34.46,34.54,27800.0,20.7636,20.8058,20.7576,20.8058,27800.0
2010-02-11 13:10:00,34.54,34.55,34.52,34.54,28600.0,20.8058,20.8118,20.7937,20.8058,28600.0
2010-02-11 13:15:00,34.54,34.54,34.49,34.53,93600.0,20.8058,20.8058,20.7757,20.7998,93600.0
2010-02-11 13:20:00,34.54,34.57,34.5,34.56,45800.0,20.8058,20.8239,20.7817,20.8178,45800.0
2010-02-11 13:25:00,34.56,34.6,34.55,34.55,26800.0,20.8178,20.8419,20.8118,20.8118,26800.0
2010-02-11 13:30:00,34.55,34.59,34.54,34.59,40400.0,20.8118,20.8359,20.8058,20.8359,40400.0
2010-02-11 13:35:00,34.59,34.62,34.59,34.6,45800.0,20.8359,20.854,20.8359,20.8419,45800.0
2010-02-11 13:40:00,34.6,34.62,34.6,34.61,20000.0,20.8419,20.854,20.8419,20.848,20000.0
2010-02-11 13:45:00,34.61,34.62,34.57,34.58,25000.0,20.848,20.854,20.8239,20.8299,25000.0
2010-02-11 13:50:00,34.58,34.6,34.57,34.59,30400.0,20.8299,20.8419,20.8239,20.8359,30400.0
2010-02-11 13:55:00,34.58,34.59,34.57,34.59,27400.0,20.8299,20.8359,20.8239,20.8359,27400.0
2010-02-11 14:00:00,34.59,34.59,34.57,34.57,36800.0,20.8359,20.8359,20.8239,20.8239,36800.0
2010-02-11 14:05:00,34.57,34.59,34.57,34.59,30400.0,20.8239,20.8359,20.8239,20.8359,30400.0
2010-02-11 14:10:00,34.59,34.59,34.56,34.59,36800.0,20.8359,20.8359,20.8178,20.8359,36800.0
2010-02-11 14:15:00,34.58,34.61,34.58,34.6,62400.0,20.8299,20.848,20.8299,20.8419,62400.0
2010-02-11 14:20:00,34.6,34.6,34.56,34.59,43000.0,20.8419,20.8419,20.8178,20.8359,43000.0
2010-02-11 14:25:00,34.6,34.61,34.6,34.6,44600.0,20.8419,20.848,20.8419,20.8419,44600.0
2010-02-11 14:30:00,34.6,34.6,34.55,34.56,58200.0,20.8419,20.8419,20.8118,20.8178,58200.0
2010-02-11 14:35:00,34.56,34.61,34.56,34.6,49800.0,20.8178,20.848,20.8178,20.8419,49800.0
2010-02-11 14:40:00,34.6,34.63,34.6,34.63,38000.0,20.8419,20.86,20.8419,20.86,38000.0
2010-02-11 14:45:00,34.63,34.66,34.63,34.64,37800.0,20.86,20.8781,20.86,20.866,37800.0
2010-02-11 14:50:00,34.63,34.66,34.6,34.6,46000.0,20.86,20.8781,20.8419,20.8419,46000.0
2010-02-11 14:55:00,34.61,34.67,34.6,34.67,28400.0,20.848,20.8841,20.8419,20.8841,28400.0
2010-02-11 15:00:00,34.67,34.67,34.63,34.63,28600.0,20.8841,20.8841,20.86,20.86,28600.0
2010-02-11 15:05:00,34.63,34.66,34.63,34.63,28600.0,20.86,20.8781,20.86,20.86,28600.0
2010-02-11 15:10:00,34.63,34.63,34.61,34.63,35000.0,20.86,20.86,20.848,20.86,35000.0
2010-02-11 15:15:00,34.63,34.65,34.62,34.63,36400.0,20.86,20.872,20.854,20.86,36400.0
2010-02-11 15:20:00,34.63,34.66,34.61,34.66,44800.0,20.86,20.8781,20.848,20.8781,44800.0
2010-02-11 15:25:00,34.66,34.66,34.63,34.66,60400.0,20.8781,20.8781,20.86,20.8781,60400.0
2010-02-11 15:30:00,34.66,34.68,34.64,34.68,118600.0,20.8781,20.8901,20.866,20.8901,118600.0
2010-02-11 15:35:00,34.68,34.71,34.68,34.68,79000.0,20.8901,20.9082,20.8901,20.8901,79000.0
2010-02-11 15:40:00,34.69,34.73,34.68,34.73,117800.0,20.8961,20.9202,20.8901,20.9202,117800.0
2010-02-11 15:45:00,34.73,34.73,34.65,34.65,102000.0,20.9202,20.9202,20.872,20.872,102000.0
2010-02-11 15:50:00,34.65,34.69,34.65,34.69,135000.0,20.872,20.8961,20.872,20.8961,135000.0
2010-02-11 15:55:00,34.69,34.71,34.68,34.71,139000.0,20.8961,20.9082,20.8901,20.9082,139000.0
2010-02-12 09:30:00,34.53,34.55,34.4,34.44,90600.0,20.7998,20.8118,20.7215,20.7455,90600.0
2010-02-12 09:35:00,34.42,34.49,34.29,34.31,115200.0,20.7335,20.7757,20.6552,20.6672,115200.0
2010-02-12 09:40:00,34.3,34.4,34.25,34.36,102000.0,20.6612,20.7215,20.6311,20.6974,102000.0
2010-02-12 09:45:00,34.35,34.4,34.32,34.38,89000.0,20.6913,20.7215,20.6733,20.7094,89000.0
2010-02-12 09:50:00,34.38,34.38,34.32,34.37,114600.0,20.7094,20.7094,20.6733,20.7034,114600.0
2010-02-12 09:55:00,34.37,34.48,34.37,34.45,147000.0,20.7034,20.7696,20.7034,20.7516,147000.0
2010-02-12 10:00:00,34.45,34.45,34.32,34.35,96400.0,20.7516,20.7516,20.6733,20.6913,96400.0
2010-02-12 10:05:00,34.35,34.42,34.33,34.42,84600.0,20.6913,20.7335,20.6793,20.7335,84600.0
2010-02-12 10:10:00,34.42,34.46,34.39,34.44,71000.0,20.7335,20.7576,20.7154,20.7455,71000.0
2010-02-12 10:15:00,34.44,34.56,34.44,34.51,93200.0,20.7455,20.8178,20.7455,20.7877,93200.0
2010-02-12 10:20:00,34.5,34.56,34.48,34.56,80200.0,20.7817,20.8178,20.7696,20.8178,80200.0
2010-02-12 10:25:00,34.56,34.67,34.54,34.65,121800.0,20.8178,20.8841,20.8058,20.872,121800.0
2010-02-12 10:30:00,34.65,34.7,34.6,34.6,89800.0,20.872,20.9022,20.8419,20.8419,89800.0
2010-02-12 10:35:00,34.6,34.65,34.55,34.56,62600.0,20.8419,20.872,20.8118,20.8178,62600.0
2010-02-12 10:40:00,34.56,34.57,34.52,34.56,43400.0,20.8178,20.8239,20.7937,20.8178,43400.0
2010-02-12 10:45:00,34.56,34.61,34.56,34.6,43400.0,20.8178,20.848,20.8178,20.8419,43400.0
2010-02-12 10:50:00,34.6,34.65,34.6,34.63,49800.0,20.8419,20.872,20.8419,20.86,49800.0
2010-02-12 10:55:00,34.62,34.63,34.51,34.52,55600.0,20.854,20.86,20.7877,20.7937,55600.0
2010-02-12 11:00:00,34.52,34.52,34.46,34.47,57800.0,20.7937,20.7937,20.7576,20.7636,57800.0
2010-02-12 11:05:00,34.48,34.59,34.47,34.58,61600.0,20.7696,20.8359,20.7636,20.8299,61600.0
2010-02-12 11:10:00,34.58,34.58,34.51,34.53,69200.0,20.8299,20.8299,20.7877,20.7998,69200.0
2010-02-12 11:15:00,34.52,34.58,34.52,34.58,33000.0,20.7937,20.8299,20.7937,20.8299,33000.0
2010-02-12 11:20:00,34.58,34.6,34.57,34.59,71800.0,20.8299,20.8419,20.8239,20.8359,71800.0
2010-02-12 11:25:00,34.59,34.63,34.59,34.6,51000.0,20.8359,20.86,20.8359,20.8419,51000.0
2010-02-12 11:30:00,34.6,34.6,34.54,34.56,47400.0,20.8419,20.8419,20.8058,20.8178,47400.0
2010-02-12 11:35:00,34.56,34.6,34.56,34.6,33400.0,20.8178,20.8419,20.8178,20.8419,33400.0
2010-02-12 11:40:00,34.6,34.6,34.58,34.58,52800.0,20.8419,20.8419,20.8299,20.8299,52800.0
2010-02-12 11:45:00,34.58,34.6,34.58,34.6,28200.0,20.8299,20.8419,20.8299,20.8419,28200.0
2010-02-12 11:50:00,34.6,34.6,34.56,34.6,39600.0,20.8419,20.8419,20.8178,20.8419,39600.0
2010-02-12 11:55:00,34.6,34.62,34.58,34.6,49400.0,20.8419,20.854,20.8299,20.8419,49400.0
2010-02-12 12:00:00,34.6,34.63,34.58,34.62,37600.0,20.8419,20.86,20.8299,20.854,37600.0
2010-02-12 12:05:00,34.63,34.63,34.6,34.62,36200.0,20.86,20.86,20.8419,20.854,36200.0
2010-02-12 12:10:00,34.62,34.67,34.6,34.67,64400.0,20.854,20.8841,20.8419,20.8841,64400.0
2010-02-12 12:15:00,34.67,34.74,34.66,34.74,75200.0,20.8841,20.9263,20.8781,20.9263,75200.0
2010-02-12 12:20:00,34.74,34.74,34.71,34.73,61800.0,20.9263,20.9263,20.9082,20.9202,61800.0
2010-02-12 12:25:00,34.73,34.79,34.73,34.78,81800.0,20.9202,20.9564,20.9202,20.9504,81800.0
2010-02-12 12:30:00,34.78,34.82,34.77,34.82,28600.0,20.9504,20.9744,20.9443,20.9744,28600.0
2010-02-12 12:35:00,34.81,34.82,34.78,34.8,28600.0,20.9684,20.9744,20.9504,20.9624,28600.0
2010-02-12 12:40:00,34.8,34.81,34.77,34.79,27200.0,20.9624,20.9684,20.9443,20.9564,27200.0
2010-02-12 12:45:00,34.79,34.8,34.79,34.79,20200.0,20.9564,20.9624,20.9564,20.9564,20200.0
2010-02-12 12:50:00,34.79,34.79,34.77,34.77,22400.0,20.9564,20.9564,20.9443,20.9443,22400.0
2010-02-12 12:55:00,34.77,34.8,34.77,34.8,25600.0,20.9443,20.9624,20.9443,20.9624,25600.0
2010-02-12 13:00:00,34.8,34.8,34.78,34.78,20000.0,20.9624,20.9624,20.9504,20.9504,20000.0
2010-02-12 13:05:00,34.78,34.78,34.76,34.76,21600.0,20.9504,20.9504,20.9383,20.9383,21600.0
2010-02-12 13:10:00,34.76,34.76,34.73,34.74,34000.0,20.9383,20.9383,20.9202,20.9263,34000.0
2010-02-12 13:15:00,34.73,34.73,34.66,34.67,56000.0,20.9202,20.9202,20.8781,20.8841,56000.0
2010-02-12 13:20:00,34.68,34.68,34.59,34.61,41400.0,20.8901,20.8901,20.8359,20.848,41400.0
2010-02-12 13:25:00,34.6,34.61,34.59,34.59,24800.0,20.8419,20.848,20.8359,20.8359,24800.0
2010-02-12 13:30:00,34.59,34.59,34.53,34.58,50200.0,20.8359,20.8359,20.7998,20.8299,50200.0
2010-02-12 13:35:00,34.58,34.58,34.55,34.56,45400.0,20.8299,20.8299,20.8118,20.8178,45400.0
2010-02-12 13:40:00,34.57,34.6,34.56,34.59,41200.0,20.8239,20.8419,20.8178,20.8359,41200.0
2010-02-12 13:45:00,34.59,34.62,34.58,34.62,27800.0,20.8359,20.854,20.8299,20.854,27800.0
2010-02-12 13:50:00,34.62,34.62,34.59,34.62,26600.0,20.854,20.854,20.8359,20.854,26600.0
2010-02-12 13:55:00,34.62,34.62,34.6,34.62,24400.0,20.854,20.854,20.8419,20.854,24400.0
2010-02-12 14:00:00,34.62,34.64,34.6,34.6,36200.0,20.854,20.866,20.8419,20.8419,36200.0
2010-02-12 14:05:00,34.61,34.63,34.61,34.62,38200.0,20.848,20.86,20.848,20.854,38200.0
2010-02-12 14:10:00,34.62,34.74,34.62,34.73,61600.0,20.854,20.9263,20.854,20.9202,61600.0
2010-02-12 14:15:00,34.73,34.77,34.72,34.77,24000.0,20.9202,20.9443,20.9142,20.9443,24000.0
2010-02-12 14:20:00,34.77,34.83,34.77,34.78,62800.0,20.9443,20.9805,20.9443,20.9504,62800.0
2010-02-12 14:25:00,34.77,34.79,34.75,34.75,30200.0,20.9443,20.9564,20.9323,20.9323,30200.0
2010-02-12 14:30:00,34.74,34.77,34.74,34.76,24400.0,20.9263,20.9443,20.9263,20.9383,24400.0
2010-02-12 14:35:00,34.76,34.76,34.72,34.74,36000.0,20.9383,20.9383,20.9142,20.9263,36000.0
2010-02-12 14:40:00,34.74,34.74,34.72,34.73,36600.0,20.9263,20.9263,20.9142,20.9202,36600.0
2010-02-12 14:45:00,34.73,34.73,34.72,34.73,28600.0,20.9202,20.9202,20.9142,20.9202,28600.0
2010-02-12 14:50:00,34.73,34.75,34.72,34.74,87400.0,20.9202,20.9323,20.9142,20.9263,87400.0
2010-02-12 14:55:00,34.74,34.74,34.68,34.7,60000.0,20.9263,20.9263,20.8901,20.9022,60000.0
2010-02-12 15:00:00,34.69,34.69,34.63,34.64,67000.0,20.8961,20.8961,20.86,20.866,67000.0
2010-02-12 15:05:00,34.64,34.69,34.63,34.68,43200.0,20.866,20.8961,20.86,20.8901,43200.0
2010-02-12 15:10:00,34.69,34.69,34.63,34.67,42200.0,20.8961,20.8961,20.86,20.8841,42200.0
2010-02-12 15:15:00,34.67,34.7,34.64,34.65,40600.0,20.8841,20.9022,20.866,20.872,40600.0
2010-02-12 15:20:00,34.65,34.72,34.65,34.71,36800.0,20.872,20.9142,20.872,20.9082,36800.0
2010-02-12 15:25:00,34.71,34.74,34.71,34.72,34800.0,20.9082,20.9263,20.9082,20.9142,34800.0
2010-02-12 15:30:00,34.72,34.72,34.61,34.65,99800.0,20.9142,20.9142,20.848,20.872,99800.0
2010-02-12 15:35:00,34.65,34.67,34.63,34.65,69200.0,20.872,20.8841,20.86,20.872,69200.0
2010-02-12 15:40:00,34.65,34.74,34.64,34.7,100000.0,20.872,20.9263,20.866,20.9022,100000.0
2010-02-12 15:45:00,34.7,34.72,34.7,34.71,88400.0,20.9022,20.9142,20.9022,20.9082,88400.0
2010-02-12 15:50:00,34.71,34.78,34.68,34.73,134400.0,20.9082,20.9504,20.8901,20.9202,134400.0
2010-02-12 15:55:00,34.73,34.77,34.7,34.74,264400.0,20.9202,20.9443,20.9022,20.9263,264400.0
2010-02-16 09:30:00,34.76,34.96,34.76,34.83,119000.0,20.9383,21.0588,20.9383,20.9805,119000.0
2010-02-16 09:35:00,34.83,34.83,34.63,34.68,71800.0,20.9805,20.9805,20.86,20.8901,71800.0
2010-02-16 09:40:00,34.68,34.68,34.65,34.68,33600.0,20.8901,20.8901,20.872,20.8901,33600.0
2010-02-16 09:45:00,34.67,34.69,34.58,34.59,65400.0,20.8841,20.8961,20.8299,20.8359,65400.0
2010-02-16 09:50:00,34.6,34.68,34.6,34.68,29000.0,20.8419,20.8901,20.8419,20.8901,29000.0
2010-02-16 09:55:00,34.68,34.79,34.67,34.79,105800.0,20.8901,20.9564,20.8841,20.9564,105800.0
2010-02-16 10:00:00,34.79,34.82,34.75,34.76,55600.0,20.9564,20.9744,20.9323,20.9383,55600.0
2010-02-16 10:05:00,34.77,34.77,34.74,34.76,44000.0,20.9443,20.9443,20.9263,20.9383,44000.0
2010-02-16 10:10:00,34.76,34.88,34.76,34.81,81200.0,20.9383,21.0106,20.9383,20.9684,81200.0
2010-02-16 10:15:00,34.81,34.88,34.81,34.86,47600.0,20.9684,21.0106,20.9684,20.9985,47600.0
2010-02-16 10:20:00,34.86,34.88,34.84,34.85,37000.0,20.9985,21.0106,20.9865,20.9925,37000.0
2010-02-16 10:25:00,34.85,34.88,34.83,34.85,39600.0,20.9925,21.0106,20.9805,20.9925,39600.0
2010-02-16 10:30:00,34.86,34.94,34.85,34.88,63600.0,20.9985,21.0467,20.9925,21.0106,63600.0
2010-02-16 10:35:00,34.88,34.95,34.88,34.95,30000.0,21.0106,21.0528,21.0106,21.0528,30000.0
2010-02-16 10:40:00,34.95,34.99,34.95,34.97,30200.0,21.0528,21.0769,21.0528,21.0648,30200.0
2010-02-16 10:45:00,34.96,34.97,34.94,34.95,32600.0,21.0588,21.0648,21.0467,21.0528,32600.0
2010-02-16 10:50:00,34.95,34.95,34.91,34.92,51200.0,21.0528,21.0528,21.0287,21.0347,51200.0
2010-02-16 10:55:00,34.91,34.93,34.9,34.91,42400.0,21.0287,21.0407,21.0226,21.0287,42400.0
2010-02-16 11:00:00,34.91,34.95,34.91,34.95,112000.0,21.0287,21.0528,21.0287,21.0528,112000.0
2010-02-16 11:05:00,34.95,35.0,34.95,34.99,91400.0,21.0528,21.0829,21.0528,21.0769,91400.0
2010-02-16 11:10:00,34.99,34.99,34.97,34.97,54800.0,21.0769,21.0769,21.0648,21.0648,54800.0
2010-02-16 11:15:00,34.97,34.99,34.97,34.99,47000.0,21.0648,21.0769,21.0648,21.0769,47000.0
2010-02-16 11:20:00,35.0,35.12,35.0,35.12,82400.0,21.0829,21.1552,21.0829,21.1552,82400.0
2010-02-16 11:25:00,35.12,35.17,35.12,35.16,58800.0,21.1552,21.1853,21.1552,21.1793,58800.0
2010-02-16 11:30:00,35.17,35.19,35.16,35.19,60000.0,21.1853,21.1973,21.1793,21.1973,60000.0
2010-02-16 11:35:00,35.19,35.19,35.16,35.16,34200.0,21.1973,21.1973,21.1793,21.1793,34200.0
2010-02-16 11:40:00,35.15,35.19,35.15,35.18,49200.0,21.1732,21.1973,21.1732,21.1913,49200.0
2010-02-16 11:45:00,35.19,35.19,35.13,35.13,70600.0,21.1973,21.1973,21.1612,21.1612,70600.0
2010-02-16 11:50:00,35.13,35.13,35.04,35.05,75800.0,21.1612,21.1612,21.107,21.113,75800.0
2010-02-16 11:55:00,35.05,35.06,35.02,35.02,60800.0,21.113,21.119,21.0949,21.0949,60800.0
2010-02-16 12:00:00,35.02,35.08,35.02,35.06,37800.0,21.0949,21.1311,21.0949,21.119,37800.0
2010-02-16 12:05:00,35.06,35.08,35.06,35.08,34200.0,21.119,21.1311,21.119,21.1311,34200.0
2010-02-16 12:10:00,35.07,35.07,35.05,35.06,39000.0,21.125,21.125,21.113,21.119,39000.0
2010-02-16 12:15:00,35.05,35.11,35.05,35.1,27600.0,21.113,21.1491,21.113,21.1431,27600.0
2010-02-16 12:20:00,35.11,35.13,35.06,35.12,33800.0,21.1491,21.1612,21.119,21.1552,33800.0
2010-02-16 12:25:00,35.12,35.18,35.12,35.16,37800.0,21.1552,21.1913,21.1552,21.1793,37800.0
2010-02-16 12:30:00,35.16,35.16,35.13,35.13,46000.0,21.1793,21.1793,21.1612,21.1612,46000.0
2010-02-16 12:35:00,35.15,35.15,35.1,35.1,35400.0,21.1732,21.1732,21.1431,21.1431,35400.0
2010-02-16 12:40:00,35.09,35.14,35.07,35.13,50600.0,21.1371,21.1672,21.125,21.1612,50600.0
2010-02-16 12:45:00,35.13,35.16,35.13,35.16,27000.0,21.1612,21.1793,21.1612,21.1793,27000.0
2010-02-16 12:50:00,35.16,35.16,35.15,35.15,16200.0,21.1793,21.1793,21.1732,21.1732,16200.0
2010-02-16 12:55:00,35.15,35.15,35.11,35.15,28000.0,21.1732,21.1732,21.1491,21.1732,28000.0
2010-02-16 13:00:00,35.16,35.16,35.14,35.15,43000.0,21.1793,21.1793,21.1672,21.1732,43000.0
2010-02-16 13:05:00,35.15,35.19,35.15,35.16,144800.0,21.1732,21.1973,21.1732,21.1793,144800.0
2010-02-16 13:10:00,35.16,35.16,35.13,35.14,77400.0,21.1793,21.1793,21.1612,21.1672,77400.0
2010-02-16 13:15:00,35.14,35.15,35.09,35.09,53600.0,21.1672,21.1732,21.1371,21.1371,53600.0
2010-02-16 13:20:00,35.09,35.1,35.08,35.1,15600.0,21.1371,21.1431,21.1311,21.1431,15600.0
2010-02-16 13:25:00,35.09,35.1,35.06,35.07,21600.0,21.1371,21.1431,21.119,21.125,21600.0
2010-02-16 13:30:00,35.07,35.08,35.02,35.04,39200.0,21.125,21.1311,21.0949,21.107,39200.0
2010-02-16 13:35:00,35.05,35.05,35.02,35.02,23000.0,21.113,21.113,21.0949,21.0949,23000.0
2010-02-16 13:40:00,35.02,35.07,35.02,35.07,30200.0,21.0949,21.125,21.0949,21.125,30200.0
2010-02-16 13:45:00,35.07,35.09,35.07,35.09,14400.0,21.125,21.1371,21.125,21.1371,14400.0
2010-02-16 13:50:00,35.09,35.12,35.09,35.12,23800.0,21.1371,21.1552,21.1371,21.1552,23800.0
2010-02-16 13:55:00,35.12,35.13,35.12,35.13,28200.0,21.1552,21.1612,21.1552,21.1612,28200.0
2010-02-16 14:00:00,35.13,35.13,35.09,35.1,31800.0,21.1612,21.1612,21.1371,21.1431,31800.0
2010-02-16 14:05:00,35.1,35.1,35.09,35.1,23200.0,21.1431,21.1431,21.1371,21.1431,23200.0
2010-02-16 14:10:00,35.1,35.1,35.09,35.09,24400.0,21.1431,21.1431,21.1371,21.1371,24400.0
2010-02-16 14:15:00,35.08,35.09,35.06,35.09,38600.0,21.1311,21.1371,21.119,21.1371,38600.0
2010-02-16 14:20:00,35.08,35.13,35.08,35.13,43600.0,21.1311,21.1612,21.1311,21.1612,43600.0
2010-02-16 14:25:00,35.13,35.21,35.13,35.19,58000.0,21.1612,21.2094,21.1612,21.1973,58000.0
2010-02-16 14:30:00,35.19,35.21,35.17,35.19,31800.0,21.1973,21.2094,21.1853,21.1973,31800.0
2010-02-16 14:35:00,35.19,35.21,35.18,35.21,38400.0,21.1973,21.2094,21.1913,21.2094,38400.0
2010-02-16 14:40:00,35.2,35.2,35.18,35.18,22000.0,21.2033,21.2033,21.1913,21.1913,22000.0
2010-02-16 14:45:00,35.18,35.22,35.18,35.21,54000.0,21.1913,21.2154,21.1913,21.2094,54000.0
2010-02-16 14:50:00,35.21,35.27,35.21,35.25,94600.0,21.2094,21.2455,21.2094,21.2335,94600.0
2010-02-16 14:55:00,35.26,35.27,35.23,35.24,25200.0,21.2395,21.2455,21.2214,21.2274,25200.0
2010-02-16 15:00:00,35.23,35.24,35.2,35.2,23000.0,21.2214,21.2274,21.2033,21.2033,23000.0
2010-02-16 15:05:00,35.2,35.2,35.15,35.15,56600.0,21.2033,21.2033,21.1732,21.1732,56600.0
2010-02-16 15:10:00,35.15,35.17,35.14,35.14,61000.0,21.1732,21.1853,21.1672,21.1672,61000.0
2010-02-16 15:15:00,35.14,35.15,35.13,35.13,29400.0,21.1672,21.1732,21.1612,21.1612,29400.0
2010-02-16 15:20:00,35.13,35.16,35.13,35.15,47000.0,21.1612,21.1793,21.1612,21.1732,47000.0
2010-02-16 15:25:00,35.15,35.19,35.15,35.16,85400.0,21.1732,21.1973,21.1732,21.1793,85400.0
2010-02-16 15:30:00,35.16,35.24,35.15,35.22,98800.0,21.1793,21.2274,21.1732,21.2154,98800.0
2010-02-16 15:35:00,35.22,35.25,35.22,35.24,82000.0,21.2154,21.2335,21.2154,21.2274,82000.0
2010-02-16 15:40:00,35.24,35.31,35.24,35.31,140200.0,21.2274,21.2696,21.2274,21.2696,140200.0
2010-02-16 15:45:00,35.31,35.33,35.3,35.32,92800.0,21.2696,21.2817,21.2636,21.2756,92800.0
2010-02-16 15:50:00,35.32,35.33,35.28,35.29,136600.0,21.2756,21.2817,21.2515,21.2576,136600.0
2010-02-16 15:55:00,35.29,35.32,35.27,35.3,275800.0,21.2576,21.2756,21.2455,21.2636,275800.0
2010-02-17 09:30:00,35.32,35.37,35.29,35.37,66000.0,21.2756,21.3058,21.2576,21.3058,66000.0
2010-02-17 09:35:00,35.35,35.45,35.35,35.44,35000.0,21.2937,21.3539,21.2937,21.3479,35000.0
2010-02-17 09:40:00,35.45,35.46,35.41,35.43,39400.0,21.3539,21.36,21.3298,21.3419,39400.0
2010-02-17 09:45:00,35.43,35.45,35.38,35.45,40800.0,21.3419,21.3539,21.3118,21.3539,40800.0
2010-02-17 09:50:00,35.44,35.45,35.43,35.44,26000.0,21.3479,21.3539,21.3419,21.3479,26000.0
2010-02-17 09:55:00,35.45,35.46,35.42,35.45,36200.0,21.3539,21.36,21.3359,21.3539,36200.0
2010-02-17 10:00:00,35.45,35.47,35.4,35.4,38800.0,21.3539,21.366,21.3238,21.3238,38800.0
2010-02-17 10:05:00,35.39,35.5,35.39,35.49,58600.0,21.3178,21.3841,21.3178,21.378,58600.0
2010-02-17 10:10:00,35.49,35.49,35.42,35.42,61600.0,21.378,21.378,21.3359,21.3359,61600.0
2010-02-17 10:15:00,35.42,35.46,35.41,35.45,40400.0,21.3359,21.36,21.3298,21.3539,40400.0
2010-02-17 10:20:00,35.45,35.46,35.42,35.45,39200.0,21.3539,21.36,21.3359,21.3539,39200.0
2010-02-17 10:25:00,35.45,35.54,35.44,35.53,55400.0,21.3539,21.4082,21.3479,21.4021,55400.0
2010-02-17 10:30:00,35.53,35.56,35.49,35.51,79600.0,21.4021,21.4202,21.378,21.3901,79600.0
2010-02-17 10:35:00,35.5,35.51,35.41,35.42,72400.0,21.3841,21.3901,21.3298,21.3359,72400.0
2010-02-17 10:40:00,35.43,35.43,35.38,35.4,33000.0,21.3419,21.3419,21.3118,21.3238,33000.0
2010-02-17 10:45:00,35.4,35.4,35.35,35.38,35200.0,21.3238,21.3238,21.2937,21.3118,35200.0
2010-02-17 10:50:00,35.4,35.45,35.4,35.43,30800.0,21.3238,21.3539,21.3238,21.3419,30800.0
2010-02-17 10:55:00,35.43,35.44,35.42,35.42,53200.0,21.3419,21.3479,21.3359,21.3359,53200.0
2010-02-17 11:00:00,35.42,35.43,35.35,35.37,41600.0,21.3359,21.3419,21.2937,21.3058,41600.0
2010-02-17 11:05:00,35.37,35.44,35.37,35.44,37800.0,21.3058,21.3479,21.3058,21.3479,37800.0
2010-02-17 11:10:00,35.44,35.46,35.43,35.45,57000.0,21.3479,21.36,21.3419,21.3539,57000.0
2010-02-17 11:15:00,35.45,35.46,35.45,35.45,30600.0,21.3539,21.36,21.3539,21.3539,30600.0
2010-02-17 11:20:00,35.45,35.48,35.45,35.47,60000.0,21.3539,21.372,21.3539,21.366,60000.0
2010-02-17 11:25:00,35.47,35.47,35.44,35.45,54800.0,21.366,21.366,21.3479,21.3539,54800.0
2010-02-17 11:30:00,35.45,35.46,35.44,35.45,69000.0,21.3539,21.36,21.3479,21.3539,69000.0
2010-02-17 11:35:00,35.45,35.45,35.41,35.44,39800.0,21.3539,21.3539,21.3298,21.3479,39800.0
2010-02-17 11:40:00,35.45,35.46,35.44,35.45,58200.0,21.3539,21.36,21.3479,21.3539,58200.0
2010-02-17 11:45:00,35.45,35.49,35.45,35.46,82200.0,21.3539,21.378,21.3539,21.36,82200.0
2010-02-17 11:50:00,35.46,35.5,35.46,35.47,34200.0,21.36,21.3841,21.36,21.366,34200.0
2010-02-17 11:55:00,35.47,35.48,35.45,35.47,16800.0,21.366,21.372,21.3539,21.366,16800.0
2010-02-17 12:00:00,35.47,35.5,35.46,35.47,53400.0,21.366,21.3841,21.36,21.366,53400.0
2010-02-17 12:05:00,35.47,35.52,35.47,35.52,19000.0,21.366,21.3961,21.366,21.3961,19000.0
2010-02-17 12:10:00,35.52,35.55,35.52,35.55,14800.0,21.3961,21.4142,21.3961,21.4142,14800.0
2010-02-17 12:15:00,35.55,35.56,35.55,35.55,40800.0,21.4142,21.4202,21.4142,21.4142,40800.0
2010-02-17 12:20:00,35.55,35.56,35.52,35.53,30600.0,21.4142,21.4202,21.3961,21.4021,30600.0
2010-02-17 12:25:00,35.54,35.57,35.53,35.57,18000.0,21.4082,21.4262,21.4021,21.4262,18000.0
2010-02-17 12:30:00,35.58,35.58,35.55,35.58,9600.0,21.4322,21.4322,21.4142,21.4322,9600.0
2010-02-17 12:35:00,35.58,35.58,35.56,35.57,9600.0,21.4322,21.4322,21.4202,21.4262,9600.0
2010-02-17 12:40:00,35.57,35.57,35.52,35.52,16800.0,21.4262,21.4262,21.3961,21.3961,16800.0
2010-02-17 12:45:00,35.52,35.52,35.5,35.52,13600.0,21.3961,21.3961,21.3841,21.3961,13600.0
2010-02-17 12:50:00,35.52,35.52,35.48,35.5,15000.0,21.3961,21.3961,21.372,21.3841,15000.0
2010-02-17 12:55:00,35.5,35.52,35.5,35.51,28000.0,21.3841,21.3961,21.3841,21.3901,28000.0
2010-02-17 13:00:00,35.5,35.52,35.49,35.5,29800.0,21.3841,21.3961,21.378,21.3841,29800.0
2010-02-17 13:05:00,35.5,35.5,35.49,35.49,7000.0,21.3841,21.3841,21.378,21.378,7000.0
2010-02-17 13:10:00,35.5,35.51,35.49,35.49,18800.0,21.3841,21.3901,21.378,21.378,18800.0
2010-02-17 13:15:00,35.49,35.51,35.49,35.5,13600.0,21.378,21.3901,21.378,21.3841,13600.0
2010-02-17 13:20:00,35.51,35.51,35.48,35.5,20800.0,21.3901,21.3901,21.372,21.3841,20800.0
2010-02-17 13:25:00,35.5,35.51,35.49,35.5,27600.0,21.3841,21.3901,21.378,21.3841,27600.0
2010-02-17 13:30:00,35.49,35.49,35.48,35.49,31600.0,21.378,21.378,21.372,21.378,31600.0
2010-02-17 13:35:00,35.49,35.52,35.49,35.51,42200.0,21.378,21.3961,21.378,21.3901,42200.0
2010-02-17 13:40:00,35.52,35.52,35.49,35.49,18600.0,21.3961,21.3961,21.378,21.378,18600.0
2010-02-17 13:45:00,35.49,35.52,35.49,35.52,14400.0,21.378,21.3961,21.378,21.3961,14400.0
2010-02-17 13:50:00,35.52,35.52,35.51,35.51,32400.0,21.3961,21.3961,21.3901,21.3901,32400.0
2010-02-17 13:55:00,35.52,35.52,35.5,35.52,18200.0,21.3961,21.3961,21.3841,21.3961,18200.0
2010-02-17 14:00:00,35.52,35.52,35.45,35.51,42400.0,21.3961,21.3961,21.3539,21.3901,42400.0
2010-02-17 14:05:00,35.5,35.53,35.47,35.52,31200.0,21.3841,21.4021,21.366,21.3961,31200.0
2010-02-17 14:10:00,35.52,35.52,35.51,35.51,15400.0,21.3961,21.3961,21.3901,21.3901,15400.0
2010-02-17 14:15:00,35.51,35.51,35.45,35.45,19400.0,21.3901,21.3901,21.3539,21.3539,19400.0
2010-02-17 14:20:00,35.45,35.48,35.42,35.47,31400.0,21.3539,21.372,21.3359,21.366,31400.0
2010-02-17 14:25:00,35.48,35.52,35.48,35.5,37600.0,21.372,21.3961,21.372,21.3841,37600.0
2010-02-17 14:30:00,35.5,35.51,35.49,35.51,10400.0,21.3841,21.3901,21.378,21.3901,10400.0
2010-02-17 14:35:00,35.51,35.52,35.49,35.52,25800.0,21.3901,21.3961,21.378,21.3961,25800.0
2010-02-17 14:40:00,35.51,35.52,35.48,35.49,13600.0,21.3901,21.3961,21.372,21.378,13600.0
2010-02-17 14:45:00,35.49,35.5,35.48,35.48,13600.0,21.378,21.3841,21.372,21.372,13600.0
2010-02-17 14:50:00,35.48,35.48,35.45,35.46,51800.0,21.372,21.372,21.3539,21.36,51800.0
2010-02-17 14:55:00,35.45,35.5,35.45,35.5,38200.0,21.3539,21.3841,21.3539,21.3841,38200.0
2010-02-17 15:00:00,35.49,35.5,35.49,35.49,36000.0,21.378,21.3841,21.378,21.378,36000.0
2010-02-17 15:05:00,35.49,35.51,35.47,35.49,34600.0,21.378,21.3901,21.366,21.378,34600.0
2010-02-17 15:10:00,35.49,35.52,35.48,35.5,26200.0,21.378,21.3961,21.372,21.3841,26200.0
2010-02-17 15:15:00,35.51,35.53,35.5,35.52,24600.0,21.3901,21.4021,21.3841,21.3961,24600.0
2010-02-17 15:20:00,35.53,35.53,35.49,35.5,29000.0,21.4021,21.4021,21.378,21.3841,29000.0
2010-02-17 15:25:00,35.5,35.52,35.48,35.48,42000.0,21.3841,21.3961,21.372,21.372,42000.0
2010-02-17 15:30:00,35.48,35.52,35.48,35.52,49600.0,21.372,21.3961,21.372,21.3961,49600.0
2010-02-17 15:35:00,35.52,35.52,35.48,35.48,92600.0,21.3961,21.3961,21.372,21.372,92600.0
2010-02-17 15:40:00,35.48,35.49,35.47,35.49,99800.0,21.372,21.378,21.366,21.378,99800.0
2010-02-17 15:45:00,35.5,35.5,35.47,35.48,63200.0,21.3841,21.3841,21.366,21.372,63200.0
2010-02-17 15:50:00,35.48,35.5,35.48,35.49,95200.0,21.372,21.3841,21.372,21.378,95200.0
2010-02-17 15:55:00,35.49,35.49,35.46,35.47,318000.0,21.378,21.378,21.36,21.366,318000.0
2010-02-18 09:30:00,35.48,35.68,35.48,35.67,94800.0,21.372,21.4925,21.372,21.4865,94800.0
2010-02-18 09:35:00,35.68,35.73,35.67,35.73,68200.0,21.4925,21.5226,21.4865,21.5226,68200.0
2010-02-18 09:40:00,35.73,35.75,35.73,35.74,34600.0,21.5226,21.5347,21.5226,21.5286,34600.0
2010-02-18 09:45:00,35.74,35.79,35.74,35.76,62400.0,21.5286,21.5587,21.5286,21.5407,62400.0
2010-02-18 09:50:00,35.75,35.79,35.75,35.77,25000.0,21.5347,21.5587,21.5347,21.5467,25000.0
2010-02-18 09:55:00,35.77,35.83,35.77,35.82,66400.0,21.5467,21.5828,21.5467,21.5768,66400.0
2010-02-18 10:00:00,35.83,35.87,35.8,35.85,79800.0,21.5828,21.6069,21.5648,21.5949,79800.0
2010-02-18 10:05:00,35.85,35.85,35.81,35.83,33600.0,21.5949,21.5949,21.5708,21.5828,33600.0
2010-02-18 10:10:00,35.82,35.82,35.74,35.74,64400.0,21.5768,21.5768,21.5286,21.5286,64400.0
2010-02-18 10:15:00,35.74,35.74,35.69,35.69,28800.0,21.5286,21.5286,21.4985,21.4985,28800.0
2010-02-18 10:20:00,35.69,35.7,35.65,35.65,40400.0,21.4985,21.5045,21.4744,21.4744,40400.0
2010-02-18 10:25:00,35.66,35.68,35.65,35.65,65000.0,21.4804,21.4925,21.4744,21.4744,65000.0
2010-02-18 10:30:00,35.65,35.66,35.61,35.66,64800.0,21.4744,21.4804,21.4503,21.4804,64800.0
2010-02-18 10:35:00,35.66,35.68,35.61,35.66,77200.0,21.4804,21.4925,21.4503,21.4804,77200.0
2010-02-18 10:40:00,35.66,35.66,35.63,35.65,36200.0,21.4804,21.4804,21.4624,21.4744,36200.0
2010-02-18 10:45:00,35.65,35.69,35.65,35.68,48200.0,21.4744,21.4985,21.4744,21.4925,48200.0
2010-02-18 10:50:00,35.68,35.73,35.66,35.68,45000.0,21.4925,21.5226,21.4804,21.4925,45000.0
2010-02-18 10:55:00,35.68,35.7,35.66,35.67,29000.0,21.4925,21.5045,21.4804,21.4865,29000.0
2010-02-18 11:00:00,35.66,35.67,35.63,35.66,41400.0,21.4804,21.4865,21.4624,21.4804,41400.0
2010-02-18 11:05:00,35.65,35.68,35.63,35.68,22800.0,21.4744,21.4925,21.4624,21.4925,22800.0
2010-02-18 11:10:00,35.68,35.71,35.67,35.68,30600.0,21.4925,21.5106,21.4865,21.4925,30600.0
2010-02-18 11:15:00,35.68,35.71,35.68,35.71,23400.0,21.4925,21.5106,21.4925,21.5106,23400.0
2010-02-18 11:20:00,35.71,35.74,35.71,35.74,13600.0,21.5106,21.5286,21.5106,21.5286,13600.0
2010-02-18 11:25:00,35.74,35.77,35.72,35.72,32600.0,21.5286,21.5467,21.5166,21.5166,32600.0
2010-02-18 11:30:00,35.72,35.74,35.72,35.74,21600.0,21.5166,21.5286,21.5166,21.5286,21600.0
2010-02-18 11:35:00,35.74,35.74,35.71,35.74,21400.0,21.5286,21.5286,21.5106,21.5286,21400.0
2010-02-18 11:40:00,35.74,35.79,35.73,35.78,25600.0,21.5286,21.5587,21.5226,21.5527,25600.0
2010-02-18 11:45:00,35.78,35.8,35.78,35.8,43400.0,21.5527,21.5648,21.5527,21.5648,43400.0
2010-02-18 11:50:00,35.8,35.81,35.77,35.77,23800.0,21.5648,21.5708,21.5467,21.5467,23800.0
2010-02-18 11:55:00,35.77,35.79,35.76,35.78,19400.0,21.5467,21.5587,21.5407,21.5527,19400.0
2010-02-18 12:00:00,35.78,35.79,35.77,35.79,11200.0,21.5527,21.5587,21.5467,21.5587,11200.0
2010-02-18 12:05:00,35.79,35.81,35.77,35.77,24400.0,21.5587,21.5708,21.5467,21.5467,24400.0
2010-02-18 12:10:00,35.78,35.8,35.77,35.77,17000.0,21.5527,21.5648,21.5467,21.5467,17000.0
2010-02-18 12:15:00,35.77,35.79,35.77,35.78,10600.0,21.5467,21.5587,21.5467,21.5527,10600.0
2010-02-18 12:20:00,35.78,35.79,35.76,35.76,7000.0,21.5527,21.5587,21.5407,21.5407,7000.0
2010-02-18 12:25:00,35.75,35.77,35.75,35.76,11400.0,21.5347,21.5467,21.5347,21.5407,11400.0
2010-02-18 12:30:00,35.76,35.77,35.74,35.77,18600.0,21.5407,21.5467,21.5286,21.5467,18600.0
2010-02-18 12:35:00,35.77,35.79,35.76,35.78,30200.0,21.5467,21.5587,21.5407,21.5527,30200.0
2010-02-18 12:40:00,35.79,35.81,35.79,35.8,14800.0,21.5587,21.5708,21.5587,21.5648,14800.0
2010-02-18 12:45:00,35.8,35.81,35.8,35.8,27200.0,21.5648,21.5708,21.5648,21.5648,27200.0
2010-02-18 12:50:00,35.81,35.82,35.8,35.82,19000.0,21.5708,21.5768,21.5648,21.5768,19000.0
2010-02-18 12:55:00,35.82,35.82,35.81,35.82,11400.0,21.5768,21.5768,21.5708,21.5768,11400.0
2010-02-18 13:00:00,35.82,35.84,35.81,35.84,22800.0,21.5768,21.5889,21.5708,21.5889,22800.0
2010-02-18 13:05:00,35.84,35.85,35.83,35.84,14000.0,21.5889,21.5949,21.5828,21.5889,14000.0
2010-02-18 13:10:00,35.84,35.84,35.82,35.82,12000.0,21.5889,21.5889,21.5768,21.5768,12000.0
2010-02-18 13:15:00,35.82,35.83,35.8,35.8,11600.0,21.5768,21.5828,21.5648,21.5648,11600.0
2010-02-18 13:20:00,35.8,35.85,35.8,35.85,18200.0,21.5648,21.5949,21.5648,21.5949,18200.0
2010-02-18 13:25:00,35.84,35.84,35.83,35.84,16000.0,21.5889,21.5889,21.5828,21.5889,16000.0
2010-02-18 13:30:00,35.84,35.87,35.84,35.84,31800.0,21.5889,21.6069,21.5889,21.5889,31800.0
2010-02-18 13:35:00,35.84,35.84,35.79,35.79,25400.0,21.5889,21.5889,21.5587,21.5587,25400.0
2010-02-18 13:40:00,35.79,35.8,35.78,35.8,32800.0,21.5587,21.5648,21.5527,21.5648,32800.0
2010-02-18 13:45:00,35.8,35.81,35.79,35.81,14400.0,21.5648,21.5708,21.5587,21.5708,14400.0
2010-02-18 13:50:00,35.81,35.84,35.81,35.82,19200.0,21.5708,21.5889,21.5708,21.5768,19200.0
2010-02-18 13:55:00,35.82,35.83,35.81,35.81,24200.0,21.5768,21.5828,21.5708,21.5708,24200.0
2010-02-18 14:00:00,35.81,35.82,35.81,35.82,14800.0,21.5708,21.5768,21.5708,21.5768,14800.0
2010-02-18 14:05:00,35.82,35.85,35.82,35.85,20600.0,21.5768,21.5949,21.5768,21.5949,20600.0
2010-02-18 14:10:00,35.85,35.86,35.84,35.85,38600.0,21.5949,21.6009,21.5889,21.5949,38600.0
2010-02-18 14:15:00,35.85,35.93,35.85,35.93,58400.0,21.5949,21.6431,21.5949,21.6431,58400.0
2010-02-18 14:20:00,35.93,35.93,35.88,35.89,33400.0,21.6431,21.6431,21.613,21.619,33400.0
2010-02-18 14:25:00,35.88,35.92,35.87,35.9,43200.0,21.613,21.6371,21.6069,21.625,43200.0
2010-02-18 14:30:00,35.9,35.91,35.88,35.9,23000.0,21.625,21.631,21.613,21.625,23000.0
2010-02-18 14:35:00,35.9,35.93,35.88,35.9,48800.0,21.625,21.6431,21.613,21.625,48800.0
2010-02-18 14:40:00,35.9,35.92,35.88,35.9,27000.0,21.625,21.6371,21.613,21.625,27000.0
2010-02-18 14:45:00,35.9,35.94,35.9,35.92,50400.0,21.625,21.6491,21.625,21.6371,50400.0
2010-02-18 14:50:00,35.92,35.93,35.89,35.92,28800.0,21.6371,21.6431,21.619,21.6371,28800.0
2010-02-18 14:55:00,35.92,35.95,35.91,35.94,41400.0,21.6371,21.6551,21.631,21.6491,41400.0
2010-02-18 15:00:00,35.95,35.96,35.91,35.92,44400.0,21.6551,21.6611,21.631,21.6371,44400.0
2010-02-18 15:05:00,35.91,35.95,35.91,35.94,36200.0,21.631,21.6551,21.631,21.6491,36200.0
2010-02-18 15:10:00,35.93,35.94,35.92,35.94,35200.0,21.6431,21.6491,21.6371,21.6491,35200.0
2010-02-18 15:15:00,35.94,35.98,35.94,35.97,67600.0,21.6491,21.6732,21.6491,21.6672,67600.0
2010-02-18 15:20:00,35.97,35.99,35.97,35.98,85200.0,21.6672,21.6792,21.6672,21.6732,85200.0
2010-02-18 15:25:00,35.98,35.99,35.97,35.99,78600.0,21.6732,21.6792,21.6672,21.6792,78600.0
2010-02-18 15:30:00,35.99,36.0,35.98,35.99,139000.0,21.6792,21.6852,21.6732,21.6792,139000.0
2010-02-18 15:35:00,35.99,36.0,35.97,35.97,106600.0,21.6792,21.6852,21.6672,21.6672,106600.0
2010-02-18 15:40:00,35.98,36.0,35.97,36.0,151200.0,21.6732,21.6852,21.6672,21.6852,151200.0
2010-02-18 15:45:00,36.0,36.02,35.99,35.99,405400.0,21.6852,21.6973,21.6792,21.6792,405400.0
2010-02-18 15:50:00,35.99,35.99,35.96,35.98,152400.0,21.6792,21.6792,21.6611,21.6732,152400.0
2010-02-18 15:55:00,35.98,36.02,35.97,35.99,446800.0,21.6732,21.6973,21.6672,21.6792,446800.0
2010-02-19 09:30:00,35.99,35.99,35.85,35.92,468600.0,21.6792,21.6792,21.5949,21.6371,468600.0
2010-02-19 09:35:00,35.93,35.96,35.88,35.95,34600.0,21.6431,21.6611,21.613,21.6551,34600.0
2010-02-19 09:40:00,35.95,35.99,35.93,35.94,44400.0,21.6551,21.6792,21.6431,21.6491,44400.0
2010-02-19 09:45:00,35.95,35.98,35.92,35.92,50800.0,21.6551,21.6732,21.6371,21.6371,50800.0
2010-02-19 09:50:00,35.93,35.94,35.88,35.93,42400.0,21.6431,21.6491,21.613,21.6431,42400.0
2010-02-19 09:55:00,35.93,35.96,35.88,35.88,39000.0,21.6431,21.6611,21.613,21.613,39000.0
2010-02-19 10:00:00,35.88,35.94,35.85,35.88,26000.0,21.613,21.6491,21.5949,21.613,26000.0
2010-02-19 10:05:00,35.88,35.93,35.85,35.93,28800.0,21.613,21.6431,21.5949,21.6431,28800.0
2010-02-19 10:10:00,35.92,35.99,35.92,35.99,37200.0,21.6371,21.6792,21.6371,21.6792,37200.0
2010-02-19 10:15:00,35.99,36.02,35.99,36.02,40200.0,21.6792,21.6973,21.6792,21.6973,40200.0
2010-02-19 10:20:00,36.02,36.1,36.02,36.1,45200.0,21.6973,21.7455,21.6973,21.7455,45200.0
2010-02-19 10:25:00,36.1,36.15,36.09,36.13,58200.0,21.7455,21.7756,21.7395,21.7635,58200.0
2010-02-19 10:30:00,36.12,36.13,36.1,36.12,29400.0,21.7575,21.7635,21.7455,21.7575,29400.0
2010-02-19 10:35:00,36.12,36.12,36.1,36.12,12400.0,21.7575,21.7575,21.7455,21.7575,12400.0
2010-02-19 10:40:00,36.11,36.11,36.08,36.09,24600.0,21.7515,21.7515,21.7334,21.7395,24600.0
2010-02-19 10:45:00,36.09,36.14,36.09,36.12,24400.0,21.7395,21.7696,21.7395,21.7575,24400.0
2010-02-19 10:50:00,36.11,36.12,36.07,36.07,43800.0,21.7515,21.7575,21.7274,21.7274,43800.0
2010-02-19 10:55:00,36.07,36.09,36.03,36.03,18600.0,21.7274,21.7395,21.7033,21.7033,18600.0
2010-02-19 11:00:00,36.04,36.08,36.04,36.07,30400.0,21.7093,21.7334,21.7093,21.7274,30400.0
2010-02-19 11:05:00,36.07,36.16,36.06,36.16,28600.0,21.7274,21.7816,21.7214,21.7816,28600.0
2010-02-19 11:10:00,36.17,36.21,36.16,36.21,20800.0,21.7876,21.8117,21.7816,21.8117,20800.0
2010-02-19 11:15:00,36.21,36.24,36.19,36.19,42000.0,21.8117,21.8298,21.7997,21.7997,42000.0
2010-02-19 11:20:00,36.2,36.24,36.18,36.21,43800.0,21.8057,21.8298,21.7937,21.8117,43800.0
2010-02-19 11:25:00,36.2,36.21,36.15,36.17,67400.0,21.8057,21.8117,21.7756,21.7876,67400.0
2010-02-19 11:30:00,36.17,36.17,36.13,36.13,45800.0,21.7876,21.7876,21.7635,21.7635,45800.0
2010-02-19 11:35:00,36.13,36.13,36.12,36.12,8800.0,21.7635,21.7635,21.7575,21.7575,8800.0
2010-02-19 11:40:00,36.12,36.17,36.12,36.16,13600.0,21.7575,21.7876,21.7575,21.7816,13600.0
2010-02-19 11:45:00,36.15,36.18,36.15,36.16,20200.0,21.7756,21.7937,21.7756,21.7816,20200.0
2010-02-19 11:50:00,36.16,36.18,36.15,36.17,12600.0,21.7816,21.7937,21.7756,21.7876,12600.0
2010-02-19 11:55:00,36.18,36.2,36.15,36.2,14200.0,21.7937,21.8057,21.7756,21.8057,14200.0
2010-02-19 12:00:00,36.2,36.23,36.17,36.17,25200.0,21.8057,21.8238,21.7876,21.7876,25200.0
2010-02-19 12:05:00,36.17,36.2,36.14,36.17,43000.0,21.7876,21.8057,21.7696,21.7876,43000.0
2010-02-19 12:10:00,36.16,36.17,36.13,36.14,21200.0,21.7816,21.7876,21.7635,21.7696,21200.0
2010-02-19 12:15:00,36.13,36.15,36.12,36.15,11800.0,21.7635,21.7756,21.7575,21.7756,11800.0
2010-02-19 12:20:00,36.15,36.19,36.15,36.19,13200.0,21.7756,21.7997,21.7756,21.7997,13200.0
2010-02-19 12:25:00,36.19,36.22,36.18,36.22,22800.0,21.7997,21.8178,21.7937,21.8178,22800.0
2010-02-19 12:30:00,36.22,36.23,36.21,36.23,13400.0,21.8178,21.8238,21.8117,21.8238,13400.0
2010-02-19 12:35:00,36.23,36.23,36.22,36.23,8000.0,21.8238,21.8238,21.8178,21.8238,8000.0
2010-02-19 12:40:00,36.23,36.24,36.22,36.23,14000.0,21.8238,21.8298,21.8178,21.8238,14000.0
2010-02-19 12:45:00,36.22,36.23,36.19,36.21,20200.0,21.8178,21.8238,21.7997,21.8117,20200.0
2010-02-19 12:50:00,36.21,36.21,36.13,36.13,31400.0,21.8117,21.8117,21.7635,21.7635,31400.0
2010-02-19 12:55:00,36.13,36.17,36.13,36.16,15000.0,21.7635,21.7876,21.7635,21.7816,15000.0
2010-02-19 13:00:00,36.16,36.17,36.13,36.13,23600.0,21.7816,21.7876,21.7635,21.7635,23600.0
2010-02-19 13:05:00,36.13,36.13,36.13,36.13,2800.0,21.7635,21.7635,21.7635,21.7635,2800.0
2010-02-19 13:10:00,36.13,36.14,36.12,36.14,14200.0,21.7635,21.7696,21.7575,21.7696,14200.0
2010-02-19 13:15:00,36.15,36.16,36.13,36.13,10600.0,21.7756,21.7816,21.7635,21.7635,10600.0
2010-02-19 13:20:00,36.13,36.14,36.13,36.13,8800.0,21.7635,21.7696,21.7635,21.7635,8800.0
2010-02-19 13:25:00,36.13,36.14,36.11,36.12,22000.0,21.7635,21.7696,21.7515,21.7575,22000.0
2010-02-19 13:30:00,36.12,36.15,36.12,36.13,13800.0,21.7575,21.7756,21.7575,21.7635,13800.0
2010-02-19 13:35:00,36.13,36.16,36.12,36.15,15000.0,21.7635,21.7816,21.7575,21.7756,15000.0
2010-02-19 13:40:00,36.15,36.15,36.1,36.11,30400.0,21.7756,21.7756,21.7455,21.7515,30400.0
2010-02-19 13:45:00,36.11,36.15,36.1,36.1,16600.0,21.7515,21.7756,21.7455,21.7455,16600.0
2010-02-19 13:50:00,36.11,36.11,36.07,36.1,18200.0,21.7515,21.7515,21.7274,21.7455,18200.0
2010-02-19 13:55:00,36.11,36.13,36.1,36.13,16400.0,21.7515,21.7635,21.7455,21.7635,16400.0
2010-02-19 14:00:00,36.12,36.14,36.11,36.13,21400.0,21.7575,21.7696,21.7515,21.7635,21400.0
2010-02-19 14:05:00,36.14,36.15,36.13,36.13,19600.0,21.7696,21.7756,21.7635,21.7635,19600.0
2010-02-19 14:10:00,36.13,36.18,36.13,36.17,18000.0,21.7635,21.7937,21.7635,21.7876,18000.0
2010-02-19 14:15:00,36.18,36.19,36.17,36.19,13800.0,21.7937,21.7997,21.7876,21.7997,13800.0
2010-02-19 14:20:00,36.19,36.2,36.18,36.18,39600.0,21.7997,21.8057,21.7937,21.7937,39600.0
2010-02-19 14:25:00,36.19,36.2,36.19,36.19,24400.0,21.7997,21.8057,21.7997,21.7997,24400.0
2010-02-19 14:30:00,36.2,36.22,36.19,36.22,32000.0,21.8057,21.8178,21.7997,21.8178,32000.0
2010-02-19 14:35:00,36.22,36.22,36.19,36.2,11800.0,21.8178,21.8178,21.7997,21.8057,11800.0
2010-02-19 14:40:00,36.19,36.2,36.17,36.19,23400.0,21.7997,21.8057,21.7876,21.7997,23400.0
2010-02-19 14:45:00,36.19,36.19,36.17,36.18,18600.0,21.7997,21.7997,21.7876,21.7937,18600.0
2010-02-19 14:50:00,36.19,36.22,36.18,36.2,25800.0,21.7997,21.8178,21.7937,21.8057,25800.0
2010-02-19 14:55:00,36.2,36.2,36.16,36.16,23600.0,21.8057,21.8057,21.7816,21.7816,23600.0
2010-02-19 15:00:00,36.16,36.17,36.13,36.13,34600.0,21.7816,21.7876,21.7635,21.7635,34600.0
2010-02-19 15:05:00,36.13,36.13,36.1,36.13,34000.0,21.7635,21.7635,21.7455,21.7635,34000.0
2010-02-19 15:10:00,36.13,36.14,36.07,36.07,39200.0,21.7635,21.7696,21.7274,21.7274,39200.0
2010-02-19 15:15:00,36.07,36.11,36.07,36.11,30800.0,21.7274,21.7515,21.7274,21.7515,30800.0
2010-02-19 15:20:00,36.1,36.15,36.1,36.13,41600.0,21.7455,21.7756,21.7455,21.7635,41600.0
2010-02-19 15:25:00,36.13,36.13,36.1,36.12,30000.0,21.7635,21.7635,21.7455,21.7575,30000.0
2010-02-19 15:30:00,36.12,36.14,36.11,36.12,65200.0,21.7575,21.7696,21.7515,21.7575,65200.0
2010-02-19 15:35:00,36.12,36.15,36.12,36.13,28200.0,21.7575,21.7756,21.7575,21.7635,28200.0
2010-02-19 15:40:00,36.13,36.21,36.13,36.2,89800.0,21.7635,21.8117,21.7635,21.8057,89800.0
2010-02-19 15:45:00,36.2,36.22,36.19,36.21,61000.0,21.8057,21.8178,21.7997,21.8117,61000.0
2010-02-19 15:50:00,36.2,36.2,36.16,36.18,64000.0,21.8057,21.8057,21.7816,21.7937,64000.0
2010-02-19 15:55:00,36.17,36.18,36.13,36.18,162200.0,21.7876,21.7937,21.7635,21.7937,162200.0
2010-02-22 09:30:00,36.18,36.22,36.08,36.1,70000.0,21.7937,21.8178,21.7334,21.7455,70000.0
2010-02-22 09:35:00,36.1,36.17,36.0,36.0,38400.0,21.7455,21.7876,21.6852,21.6852,38400.0
2010-02-22 09:40:00,36.0,36.02,36.0,36.02,58000.0,21.6852,21.6973,21.6852,21.6973,58000.0
2010-02-22 09:45:00,36.01,36.04,35.99,35.99,55400.0,21.6913,21.7093,21.6792,21.6792,55400.0
2010-02-22 09:50:00,35.99,36.06,35.98,36.06,65600.0,21.6792,21.7214,21.6732,21.7214,65600.0
2010-02-22 09:55:00,36.06,36.13,36.06,36.13,48800.0,21.7214,21.7635,21.7214,21.7635,48800.0
2010-02-22 10:00:00,36.12,36.14,36.0,36.01,69200.0,21.7575,21.7696,21.6852,21.6913,69200.0
2010-02-22 10:05:00,36.02,36.08,36.01,36.04,34600.0,21.6973,21.7334,21.6913,21.7093,34600.0
2010-02-22 10:10:00,36.04,36.11,36.04,36.1,33400.0,21.7093,21.7515,21.7093,21.7455,33400.0
2010-02-22 10:15:00,36.1,36.17,36.1,36.14,46400.0,21.7455,21.7876,21.7455,21.7696,46400.0
2010-02-22 10:20:00,36.15,36.16,36.13,36.13,30000.0,21.7756,21.7816,21.7635,21.7635,30000.0
2010-02-22 10:25:00,36.13,36.13,36.06,36.07,38800.0,21.7635,21.7635,21.7214,21.7274,38800.0
2010-02-22 10:30:00,36.06,36.13,36.06,36.13,25000.0,21.7214,21.7635,21.7214,21.7635,25000.0
2010-02-22 10:35:00,36.13,36.13,36.11,36.11,22800.0,21.7635,21.7635,21.7515,21.7515,22800.0
2010-02-22 10:40:00,36.12,36.12,36.09,36.1,24200.0,21.7575,21.7575,21.7395,21.7455,24200.0
2010-02-22 10:45:00,36.1,36.17,36.1,36.14,25800.0,21.7455,21.7876,21.7455,21.7696,25800.0
2010-02-22 10:50:00,36.15,36.15,36.12,36.13,14000.0,21.7756,21.7756,21.7575,21.7635,14000.0
2010-02-22 10:55:00,36.13,36.13,36.1,36.1,16800.0,21.7635,21.7635,21.7455,21.7455,16800.0
2010-02-22 11:00:00,36.1,36.1,36.08,36.09,13000.0,21.7455,21.7455,21.7334,21.7395,13000.0
2010-02-22 11:05:00,36.09,36.12,36.09,36.1,10800.0,21.7395,21.7575,21.7395,21.7455,10800.0
2010-02-22 11:10:00,36.1,36.11,36.08,36.08,21400.0,21.7455,21.7515,21.7334,21.7334,21400.0
2010-02-22 11:15:00,36.08,36.08,36.02,36.02,43000.0,21.7334,21.7334,21.6973,21.6973,43000.0
2010-02-22 11:20:00,36.02,36.05,36.01,36.05,25400.0,21.6973,21.7154,21.6913,21.7154,25400.0
2010-02-22 11:25:00,36.05,36.07,36.0,36.0,25600.0,21.7154,21.7274,21.6852,21.6852,25600.0
2010-02-22 11:30:00,36.0,36.05,36.0,36.05,16800.0,21.6852,21.7154,21.6852,21.7154,16800.0
2010-02-22 11:35:00,36.06,36.08,36.04,36.08,14400.0,21.7214,21.7334,21.7093,21.7334,14400.0
2010-02-22 11:40:00,36.09,36.14,36.08,36.12,17400.0,21.7395,21.7696,21.7334,21.7575,17400.0
2010-02-22 11:45:00,36.12,36.13,36.09,36.09,9000.0,21.7575,21.7635,21.7395,21.7395,9000.0
2010-02-22 11:50:00,36.09,36.09,36.05,36.05,9400.0,21.7395,21.7395,21.7154,21.7154,9400.0
2010-02-22 11:55:00,36.04,36.05,36.02,36.02,13600.0,21.7093,21.7154,21.6973,21.6973,13600.0
2010-02-22 12:00:00,36.02,36.09,36.02,36.09,14200.0,21.6973,21.7395,21.6973,21.7395,14200.0
2010-02-22 12:05:00,36.09,36.09,36.02,36.02,41200.0,21.7395,21.7395,21.6973,21.6973,41200.0
2010-02-22 12:10:00,36.03,36.07,36.03,36.06,11400.0,21.7033,21.7274,21.7033,21.7214,11400.0
2010-02-22 12:15:00,36.06,36.08,36.04,36.05,19800.0,21.7214,21.7334,21.7093,21.7154,19800.0
2010-02-22 12:20:00,36.04,36.04,36.02,36.02,18200.0,21.7093,21.7093,21.6973,21.6973,18200.0
2010-02-22 12:25:00,36.02,36.05,36.01,36.05,10400.0,21.6973,21.7154,21.6913,21.7154,10400.0
2010-02-22 12:30:00,36.06,36.08,36.06,36.07,10600.0,21.7214,21.7334,21.7214,21.7274,10600.0
2010-02-22 12:35:00,36.07,36.12,36.07,36.1,8200.0,21.7274,21.7575,21.7274,21.7455,8200.0
2010-02-22 12:40:00,36.1,36.12,36.1,36.11,4200.0,21.7455,21.7575,21.7455,21.7515,4200.0
2010-02-22 12:45:00,36.11,36.15,36.11,36.15,9000.0,21.7515,21.7756,21.7515,21.7756,9000.0
2010-02-22 12:50:00,36.15,36.15,36.12,36.13,15800.0,21.7756,21.7756,21.7575,21.7635,15800.0
2010-02-22 12:55:00,36.13,36.16,36.13,36.16,7600.0,21.7635,21.7816,21.7635,21.7816,7600.0
2010-02-22 13:00:00,36.16,36.16,36.15,36.16,5400.0,21.7816,21.7816,21.7756,21.7816,5400.0
2010-02-22 13:05:00,36.16,36.16,36.12,36.13,10800.0,21.7816,21.7816,21.7575,21.7635,10800.0
2010-02-22 13:10:00,36.13,36.15,36.12,36.14,17000.0,21.7635,21.7756,21.7575,21.7696,17000.0
2010-02-22 13:15:00,36.14,36.15,36.13,36.15,11800.0,21.7696,21.7756,21.7635,21.7756,11800.0
2010-02-22 13:20:00,36.15,36.16,36.13,36.15,13600.0,21.7756,21.7816,21.7635,21.7756,13600.0
2010-02-22 13:25:00,36.15,36.15,36.14,36.15,28400.0,21.7756,21.7756,21.7696,21.7756,28400.0
2010-02-22 13:30:00,36.15,36.15,36.12,36.15,22000.0,21.7756,21.7756,21.7575,21.7756,22000.0
2010-02-22 13:35:00,36.15,36.17,36.14,36.16,12000.0,21.7756,21.7876,21.7696,21.7816,12000.0
2010-02-22 13:40:00,36.16,36.2,36.16,36.19,35200.0,21.7816,21.8057,21.7816,21.7997,35200.0
2010-02-22 13:45:00,36.19,36.21,36.19,36.21,25600.0,21.7997,21.8117,21.7997,21.8117,25600.0
2010-02-22 13:50:00,36.21,36.21,36.2,36.21,14400.0,21.8117,21.8117,21.8057,21.8117,14400.0
2010-02-22 13:55:00,36.21,36.21,36.16,36.18,32600.0,21.8117,21.8117,21.7816,21.7937,32600.0
2010-02-22 14:00:00,36.18,36.18,36.16,36.18,12200.0,21.7937,21.7937,21.7816,21.7937,12200.0
2010-02-22 14:05:00,36.17,36.18,36.16,36.17,12800.0,21.7876,21.7937,21.7816,21.7876,12800.0
2010-02-22 14:10:00,36.17,36.19,36.17,36.19,7600.0,21.7876,21.7997,21.7876,21.7997,7600.0
2010-02-22 14:15:00,36.18,36.2,36.18,36.18,10000.0,21.7937,21.8057,21.7937,21.7937,10000.0
2010-02-22 14:20:00,36.19,36.23,36.19,36.21,16000.0,21.7997,21.8238,21.7997,21.8117,16000.0
2010-02-22 14:25:00,36.21,36.21,36.19,36.2,9200.0,21.8117,21.8117,21.7997,21.8057,9200.0
2010-02-22 14:30:00,36.19,36.21,36.19,36.21,15400.0,21.7997,21.8117,21.7997,21.8117,15400.0
2010-02-22 14:35:00,36.21,36.21,36.2,36.2,9000.0,21.8117,21.8117,21.8057,21.8057,9000.0
2010-02-22 14:40:00,36.2,36.22,36.2,36.22,23600.0,21.8057,21.8178,21.8057,21.8178,23600.0
2010-02-22 14:45:00,36.22,36.24,36.22,36.22,44400.0,21.8178,21.8298,21.8178,21.8178,44400.0
2010-02-22 14:50:00,36.22,36.24,36.22,36.23,27600.0,21.8178,21.8298,21.8178,21.8238,27600.0
2010-02-22 14:55:00,36.22,36.24,36.22,36.24,22800.0,21.8178,21.8298,21.8178,21.8298,22800.0
2010-02-22 15:00:00,36.23,36.23,36.21,36.21,44600.0,21.8238,21.8238,21.8117,21.8117,44600.0
2010-02-22 15:05:00,36.21,36.21,36.19,36.21,59200.0,21.8117,21.8117,21.7997,21.8117,59200.0
2010-02-22 15:10:00,36.22,36.22,36.21,36.21,25600.0,21.8178,21.8178,21.8117,21.8117,25600.0
2010-02-22 15:15:00,36.21,36.22,36.21,36.21,27000.0,21.8117,21.8178,21.8117,21.8117,27000.0
2010-02-22 15:20:00,36.21,36.21,36.17,36.17,22000.0,21.8117,21.8117,21.7876,21.7876,22000.0
2010-02-22 15:25:00,36.17,36.17,36.14,36.14,42400.0,21.7876,21.7876,21.7696,21.7696,42400.0
2010-02-22 15:30:00,36.15,36.16,36.13,36.16,58200.0,21.7756,21.7816,21.7635,21.7816,58200.0
2010-02-22 15:35:00,36.16,36.21,36.16,36.21,97800.0,21.7816,21.8117,21.7816,21.8117,97800.0
2010-02-22 15:40:00,36.2,36.21,36.14,36.14,128800.0,21.8057,21.8117,21.7696,21.7696,128800.0
2010-02-22 15:45:00,36.13,36.18,36.13,36.15,155200.0,21.7635,21.7937,21.7635,21.7756,155200.0
2010-02-22 15:50:00,36.15,36.15,36.13,36.14,125800.0,21.7756,21.7756,21.7635,21.7696,125800.0
2010-02-22 15:55:00,36.14,36.17,36.13,36.17,164600.0,21.7696,21.7876,21.7635,21.7876,164600.0
2010-02-23 09:30:00,36.06,36.09,35.98,35.99,39000.0,21.7214,21.7395,21.6732,21.6792,39000.0
2010-02-23 09:35:00,36.0,36.15,35.99,36.13,36000.0,21.6852,21.7756,21.6792,21.7635,36000.0
2010-02-23 09:40:00,36.13,36.2,36.1,36.1,25800.0,21.7635,21.8057,21.7455,21.7455,25800.0
2010-02-23 09:45:00,36.11,36.17,36.1,36.13,30200.0,21.7515,21.7876,21.7455,21.7635,30200.0
2010-02-23 09:50:00,36.13,36.13,36.07,36.13,44200.0,21.7635,21.7635,21.7274,21.7635,44200.0
2010-02-23 09:55:00,36.13,36.16,36.07,36.1,28000.0,21.7635,21.7816,21.7274,21.7455,28000.0
2010-02-23 10:00:00,36.09,36.12,35.93,35.94,89800.0,21.7395,21.7575,21.6431,21.6491,89800.0
2010-02-23 10:05:00,35.93,36.0,35.9,35.99,34200.0,21.6431,21.6852,21.625,21.6792,34200.0
2010-02-23 10:10:00,35.98,35.99,35.93,35.93,27800.0,21.6732,21.6792,21.6431,21.6431,27800.0
2010-02-23 10:15:00,35.92,35.93,35.9,35.91,28800.0,21.6371,21.6431,21.625,21.631,28800.0
2010-02-23 10:20:00,35.91,35.92,35.88,35.88,45000.0,21.631,21.6371,21.613,21.613,45000.0
2010-02-23 10:25:00,35.88,35.92,35.87,35.88,41000.0,21.613,21.6371,21.6069,21.613,41000.0
2010-02-23 10:30:00,35.88,35.88,35.86,35.88,34400.0,21.613,21.613,21.6009,21.613,34400.0
2010-02-23 10:35:00,35.88,35.91,35.84,35.88,27600.0,21.613,21.631,21.5889,21.613,27600.0
2010-02-23 10:40:00,35.86,35.9,35.85,35.85,37800.0,21.6009,21.625,21.5949,21.5949,37800.0
2010-02-23 10:45:00,35.85,35.89,35.85,35.89,34600.0,21.5949,21.619,21.5949,21.619,34600.0
2010-02-23 10:50:00,35.89,35.92,35.89,35.91,16800.0,21.619,21.6371,21.619,21.631,16800.0
2010-02-23 10:55:00,35.91,35.94,35.91,35.93,14800.0,21.631,21.6491,21.631,21.6431,14800.0
2010-02-23 11:00:00,35.92,35.95,35.91,35.92,21200.0,21.6371,21.6551,21.631,21.6371,21200.0
2010-02-23 11:05:00,35.91,35.91,35.88,35.88,15600.0,21.631,21.631,21.613,21.613,15600.0
2010-02-23 11:10:00,35.88,35.92,35.88,35.91,29400.0,21.613,21.6371,21.613,21.631,29400.0
2010-02-23 11:15:00,35.9,35.9,35.85,35.88,56000.0,21.625,21.625,21.5949,21.613,56000.0
2010-02-23 11:20:00,35.88,35.93,35.88,35.92,21400.0,21.613,21.6431,21.613,21.6371,21400.0
2010-02-23 11:25:00,35.93,35.93,35.91,35.92,20200.0,21.6431,21.6431,21.631,21.6371,20200.0
2010-02-23 11:30:00,35.92,35.96,35.92,35.96,14600.0,21.6371,21.6611,21.6371,21.6611,14600.0
2010-02-23 11:35:00,35.96,35.99,35.96,35.98,17600.0,21.6611,21.6792,21.6611,21.6732,17600.0
2010-02-23 11:40:00,35.97,35.98,35.96,35.98,20400.0,21.6672,21.6732,21.6611,21.6732,20400.0
2010-02-23 11:45:00,35.98,35.98,35.97,35.98,27200.0,21.6732,21.6732,21.6672,21.6732,27200.0
2010-02-23 11:50:00,35.98,35.98,35.95,35.97,15800.0,21.6732,21.6732,21.6551,21.6672,15800.0
2010-02-23 11:55:00,35.97,35.97,35.94,35.96,12600.0,21.6672,21.6672,21.6491,21.6611,12600.0
2010-02-23 12:00:00,35.95,35.95,35.92,35.92,19000.0,21.6551,21.6551,21.6371,21.6371,19000.0
2010-02-23 12:05:00,35.93,35.97,35.93,35.97,20200.0,21.6431,21.6672,21.6431,21.6672,20200.0
2010-02-23 12:10:00,35.97,35.99,35.95,35.98,21800.0,21.6672,21.6792,21.6551,21.6732,21800.0
2010-02-23 12:15:00,35.98,35.99,35.96,35.97,19600.0,21.6732,21.6792,21.6611,21.6672,19600.0
2010-02-23 12:20:00,35.97,35.97,35.94,35.95,18000.0,21.6672,21.6672,21.6491,21.6551,18000.0
2010-02-23 12:25:00,35.95,35.99,35.95,35.99,13800.0,21.6551,21.6792,21.6551,21.6792,13800.0
2010-02-23 12:30:00,35.98,36.02,35.97,36.02,12000.0,21.6732,21.6973,21.6672,21.6973,12000.0
2010-02-23 12:35:00,36.02,36.02,35.98,35.98,20400.0,21.6973,21.6973,21.6732,21.6732,20400.0
2010-02-23 12:40:00,35.98,35.98,35.94,35.94,11800.0,21.6732,21.6732,21.6491,21.6491,11800.0
2010-02-23 12:45:00,35.95,35.97,35.93,35.95,29800.0,21.6551,21.6672,21.6431,21.6551,29800.0
2010-02-23 12:50:00,35.95,35.98,35.95,35.98,16800.0,21.6551,21.6732,21.6551,21.6732,16800.0
2010-02-23 12:55:00,35.98,35.99,35.96,35.99,11000.0,21.6732,21.6792,21.6611,21.6792,11000.0
2010-02-23 13:00:00,35.99,36.0,35.98,36.0,18600.0,21.6792,21.6852,21.6732,21.6852,18600.0
2010-02-23 13:05:00,36.01,36.02,35.99,36.01,24600.0,21.6913,21.6973,21.6792,21.6913,24600.0
2010-02-23 13:10:00,36.02,36.02,35.98,35.98,20600.0,21.6973,21.6973,21.6732,21.6732,20600.0
2010-02-23 13:15:00,35.98,35.98,35.96,35.96,27600.0,21.6732,21.6732,21.6611,21.6611,27600.0
2010-02-23 13:20:00,35.96,35.99,35.96,35.98,18800.0,21.6611,21.6792,21.6611,21.6732,18800.0
2010-02-23 13:25:00,35.97,35.99,35.97,35.97,19000.0,21.6672,21.6792,21.6672,21.6672,19000.0
2010-02-23 13:30:00,35.97,35.97,35.93,35.95,22000.0,21.6672,21.6672,21.6431,21.6551,22000.0
2010-02-23 13:35:00,35.94,35.95,35.93,35.94,6800.0,21.6491,21.6551,21.6431,21.6491,6800.0
2010-02-23 13:40:00,35.93,35.94,35.9,35.91,26000.0,21.6431,21.6491,21.625,21.631,26000.0
2010-02-23 13:45:00,35.91,35.94,35.9,35.93,14800.0,21.631,21.6491,21.625,21.6431,14800.0
2010-02-23 13:50:00,35.94,35.96,35.94,35.95,8400.0,21.6491,21.6611,21.6491,21.6551,8400.0
2010-02-23 13:55:00,35.95,35.95,35.94,35.95,9200.0,21.6551,21.6551,21.6491,21.6551,9200.0
2010-02-23 14:00:00,35.95,35.95,35.9,35.95,24800.0,21.6551,21.6551,21.625,21.6551,24800.0
2010-02-23 14:05:00,35.95,35.99,35.95,35.99,18200.0,21.6551,21.6792,21.6551,21.6792,18200.0
2010-02-23 14:10:00,35.99,35.99,35.96,35.96,25800.0,21.6792,21.6792,21.6611,21.6611,25800.0
2010-02-23 14:15:00,35.96,35.98,35.94,35.94,16400.0,21.6611,21.6732,21.6491,21.6491,16400.0
2010-02-23 14:20:00,35.93,35.96,35.93,35.94,16200.0,21.6431,21.6611,21.6431,21.6491,16200.0
2010-02-23 14:25:00,35.94,35.96,35.93,35.93,13800.0,21.6491,21.6611,21.6431,21.6431,13800.0
2010-02-23 14:30:00,35.94,35.96,35.91,35.95,13200.0,21.6491,21.6611,21.631,21.6551,13200.0
2010-02-23 14:35:00,35.95,35.99,35.95,35.98,19600.0,21.6551,21.6792,21.6551,21.6732,19600.0
2010-02-23 14:40:00,35.97,36.01,35.96,35.99,49800.0,21.6672,21.6913,21.6611,21.6792,49800.0
2010-02-23 14:45:00,35.99,36.0,35.99,35.99,12600.0,21.6792,21.6852,21.6792,21.6792,12600.0
2010-02-23 14:50:00,35.99,36.02,35.99,36.02,20200.0,21.6792,21.6973,21.6792,21.6973,20200.0
2010-02-23 14:55:00,36.02,36.04,36.01,36.02,25400.0,21.6973,21.7093,21.6913,21.6973,25400.0
2010-02-23 15:00:00,36.02,36.02,35.97,35.97,34000.0,21.6973,21.6973,21.6672,21.6672,34000.0
2010-02-23 15:05:00,35.98,35.99,35.96,35.96,23000.0,21.6732,21.6792,21.6611,21.6611,23000.0
2010-02-23 15:10:00,35.96,35.99,35.95,35.99,26000.0,21.6611,21.6792,21.6551,21.6792,26000.0
2010-02-23 15:15:00,35.99,36.04,35.99,36.03,37400.0,21.6792,21.7093,21.6792,21.7033,37400.0
2010-02-23 15:20:00,36.02,36.02,35.99,35.99,13800.0,21.6973,21.6973,21.6792,21.6792,13800.0
2010-02-23 15:25:00,36.0,36.02,36.0,36.01,19000.0,21.6852,21.6973,21.6852,21.6913,19000.0
2010-02-23 15:30:00,36.01,36.02,35.97,35.97,28400.0,21.6913,21.6973,21.6672,21.6672,28400.0
2010-02-23 15:35:00,35.97,36.02,35.97,36.0,55200.0,21.6672,21.6973,21.6672,21.6852,55200.0
2010-02-23 15:40:00,35.99,35.99,35.96,35.97,51200.0,21.6792,21.6792,21.6611,21.6672,51200.0
2010-02-23 15:45:00,35.97,35.99,35.97,35.97,57200.0,21.6672,21.6792,21.6672,21.6672,57200.0
2010-02-23 15:50:00,35.98,35.98,35.96,35.96,49400.0,21.6732,21.6732,21.6611,21.6611,49400.0
2010-02-23 15:55:00,35.97,35.97,35.9,35.93,161400.0,21.6672,21.6672,21.625,21.6431,161400.0
2010-02-24 09:30:00,36.05,36.08,35.91,35.97,71000.0,21.7154,21.7334,21.631,21.6672,71000.0
2010-02-24 09:35:00,35.99,36.02,35.94,35.99,26400.0,21.6792,21.6973,21.6491,21.6792,26400.0
2010-02-24 09:40:00,35.99,36.08,35.99,36.02,24400.0,21.6792,21.7334,21.6792,21.6973,24400.0
2010-02-24 09:45:00,36.03,36.07,36.02,36.07,20200.0,21.7033,21.7274,21.6973,21.7274,20200.0
2010-02-24 09:50:00,36.07,36.13,36.07,36.13,21800.0,21.7274,21.7635,21.7274,21.7635,21800.0
2010-02-24 09:55:00,36.13,36.13,36.11,36.12,24800.0,21.7635,21.7635,21.7515,21.7575,24800.0
2010-02-24 10:00:00,36.12,36.13,36.01,36.02,63600.0,21.7575,21.7635,21.6913,21.6973,63600.0
2010-02-24 10:05:00,36.01,36.02,35.95,35.95,61000.0,21.6913,21.6973,21.6551,21.6551,61000.0
2010-02-24 10:10:00,35.95,36.01,35.94,36.0,35800.0,21.6551,21.6913,21.6491,21.6852,35800.0
2010-02-24 10:15:00,36.0,36.0,35.93,35.95,44600.0,21.6852,21.6852,21.6431,21.6551,44600.0
2010-02-24 10:20:00,35.95,35.96,35.88,35.88,49200.0,21.6551,21.6611,21.613,21.613,49200.0
2010-02-24 10:25:00,35.88,35.89,35.87,35.87,34800.0,21.613,21.619,21.6069,21.6069,34800.0
2010-02-24 10:30:00,35.86,35.92,35.85,35.91,28000.0,21.6009,21.6371,21.5949,21.631,28000.0
2010-02-24 10:35:00,35.91,36.0,35.91,36.0,35200.0,21.631,21.6852,21.631,21.6852,35200.0
2010-02-24 10:40:00,36.0,36.03,35.98,36.02,31400.0,21.6852,21.7033,21.6732,21.6973,31400.0
2010-02-24 10:45:00,36.02,36.1,36.02,36.1,34000.0,21.6973,21.7455,21.6973,21.7455,34000.0
2010-02-24 10:50:00,36.1,36.1,36.07,36.1,28400.0,21.7455,21.7455,21.7274,21.7455,28400.0
2010-02-24 10:55:00,36.11,36.14,36.09,36.1,17000.0,21.7515,21.7696,21.7395,21.7455,17000.0
2010-02-24 11:00:00,36.1,36.17,36.1,36.16,26400.0,21.7455,21.7876,21.7455,21.7816,26400.0
2010-02-24 11:05:00,36.16,36.17,36.13,36.13,32400.0,21.7816,21.7876,21.7635,21.7635,32400.0
2010-02-24 11:10:00,36.13,36.16,36.13,36.13,17200.0,21.7635,21.7816,21.7635,21.7635,17200.0
2010-02-24 11:15:00,36.13,36.14,36.1,36.12,24000.0,21.7635,21.7696,21.7455,21.7575,24000.0
2010-02-24 11:20:00,36.11,36.15,36.11,36.14,17000.0,21.7515,21.7756,21.7515,21.7696,17000.0
2010-02-24 11:25:00,36.13,36.15,36.1,36.14,23200.0,21.7635,21.7756,21.7455,21.7696,23200.0
2010-02-24 11:30:00,36.13,36.15,36.1,36.15,32600.0,21.7635,21.7756,21.7455,21.7756,32600.0
2010-02-24 11:35:00,36.15,36.15,36.12,36.14,32600.0,21.7756,21.7756,21.7575,21.7696,32600.0
2010-02-24 11:40:00,36.13,36.16,36.13,36.15,13800.0,21.7635,21.7816,21.7635,21.7756,13800.0
2010-02-24 11:45:00,36.15,36.16,36.1,36.11,18400.0,21.7756,21.7816,21.7455,21.7515,18400.0
2010-02-24 11:50:00,36.1,36.15,36.1,36.14,12000.0,21.7455,21.7756,21.7455,21.7696,12000.0
2010-02-24 11:55:00,36.14,36.15,36.06,36.08,43400.0,21.7696,21.7756,21.7214,21.7334,43400.0
2010-02-24 12:00:00,36.09,36.1,36.08,36.09,9200.0,21.7395,21.7455,21.7334,21.7395,9200.0
2010-02-24 12:05:00,36.08,36.09,36.05,36.05,15000.0,21.7334,21.7395,21.7154,21.7154,15000.0
2010-02-24 12:10:00,36.06,36.08,36.06,36.07,7000.0,21.7214,21.7334,21.7214,21.7274,7000.0
2010-02-24 12:15:00,36.08,36.09,36.06,36.09,20000.0,21.7334,21.7395,21.7214,21.7395,20000.0
2010-02-24 12:20:00,36.08,36.1,36.06,36.06,20400.0,21.7334,21.7455,21.7214,21.7214,20400.0
2010-02-24 12:25:00,36.06,36.08,36.02,36.02,9600.0,21.7214,21.7334,21.6973,21.6973,9600.0
2010-02-24 12:30:00,36.02,36.02,35.98,35.98,20000.0,21.6973,21.6973,21.6732,21.6732,20000.0
2010-02-24 12:35:00,35.99,35.99,35.97,35.97,18600.0,21.6792,21.6792,21.6672,21.6672,18600.0
2010-02-24 12:40:00,35.97,35.99,35.97,35.98,23200.0,21.6672,21.6792,21.6672,21.6732,23200.0
2010-02-24 12:45:00,35.99,35.99,35.97,35.98,18600.0,21.6792,21.6792,21.6672,21.6732,18600.0
2010-02-24 12:50:00,35.98,35.98,35.95,35.96,20200.0,21.6732,21.6732,21.6551,21.6611,20200.0
2010-02-24 12:55:00,35.96,35.96,35.92,35.92,15800.0,21.6611,21.6611,21.6371,21.6371,15800.0
2010-02-24 13:00:00,35.93,35.93,35.88,35.9,34000.0,21.6431,21.6431,21.613,21.625,34000.0
2010-02-24 13:05:00,35.9,35.9,35.89,35.89,16400.0,21.625,21.625,21.619,21.619,16400.0
2010-02-24 13:10:00,35.89,35.9,35.88,35.89,29200.0,21.619,21.625,21.613,21.619,29200.0
2010-02-24 13:15:00,35.89,35.94,35.89,35.92,52800.0,21.619,21.6491,21.619,21.6371,52800.0
2010-02-24 13:20:00,35.91,35.95,35.91,35.93,24200.0,21.631,21.6551,21.631,21.6431,24200.0
2010-02-24 13:25:00,35.93,35.94,35.93,35.93,10200.0,21.6431,21.6491,21.6431,21.6431,10200.0
2010-02-24 13:30:00,35.93,35.95,35.93,35.93,20600.0,21.6431,21.6551,21.6431,21.6431,20600.0
2010-02-24 13:35:00,35.93,35.93,35.92,35.92,13000.0,21.6431,21.6431,21.6371,21.6371,13000.0
2010-02-24 13:40:00,35.92,35.92,35.88,35.88,13800.0,21.6371,21.6371,21.613,21.613,13800.0
2010-02-24 13:45:00,35.89,35.91,35.88,35.91,17000.0,21.619,21.631,21.613,21.631,17000.0
2010-02-24 13:50:00,35.91,35.93,35.91,35.93,15200.0,21.631,21.6431,21.631,21.6431,15200.0
2010-02-24 13:55:00,35.94,35.97,35.94,35.96,11200.0,21.6491,21.6672,21.6491,21.6611,11200.0
2010-02-24 14:00:00,35.97,35.98,35.94,35.94,13000.0,21.6672,21.6732,21.6491,21.6491,13000.0
2010-02-24 14:05:00,35.94,35.95,35.93,35.93,12000.0,21.6491,21.6551,21.6431,21.6431,12000.0
2010-02-24 14:10:00,35.93,35.94,35.92,35.93,23400.0,21.6431,21.6491,21.6371,21.6431,23400.0
2010-02-24 14:15:00,35.93,35.94,35.91,35.94,22000.0,21.6431,21.6491,21.631,21.6491,22000.0
2010-02-24 14:20:00,35.94,35.94,35.92,35.92,16800.0,21.6491,21.6491,21.6371,21.6371,16800.0
2010-02-24 14:25:00,35.92,35.93,35.91,35.92,22800.0,21.6371,21.6431,21.631,21.6371,22800.0
2010-02-24 14:30:00,35.92,35.92,35.86,35.86,36800.0,21.6371,21.6371,21.6009,21.6009,36800.0
2010-02-24 14:35:00,35.87,35.88,35.85,35.86,39200.0,21.6069,21.613,21.5949,21.6009,39200.0
2010-02-24 14:40:00,35.86,35.89,35.84,35.88,37800.0,21.6009,21.619,21.5889,21.613,37800.0
2010-02-24 14:45:00,35.88,35.89,35.87,35.88,25000.0,21.613,21.619,21.6069,21.613,25000.0
2010-02-24 14:50:00,35.88,35.9,35.88,35.9,17200.0,21.613,21.625,21.613,21.625,17200.0
2010-02-24 14:55:00,35.91,35.91,35.88,35.88,23200.0,21.631,21.631,21.613,21.613,23200.0
2010-02-24 15:00:00,35.88,35.93,35.88,35.92,16600.0,21.613,21.6431,21.613,21.6371,16600.0
2010-02-24 15:05:00,35.93,35.94,35.92,35.93,20400.0,21.6431,21.6491,21.6371,21.6431,20400.0
2010-02-24 15:10:00,35.93,35.94,35.92,35.93,41200.0,21.6431,21.6491,21.6371,21.6431,41200.0
2010-02-24 15:15:00,35.92,35.94,35.92,35.93,12800.0,21.6371,21.6491,21.6371,21.6431,12800.0
2010-02-24 15:20:00,35.93,35.93,35.92,35.92,32000.0,21.6431,21.6431,21.6371,21.6371,32000.0
2010-02-24 15:25:00,35.93,35.93,35.9,35.92,36600.0,21.6431,21.6431,21.625,21.6371,36600.0
2010-02-24 15:30:00,35.91,35.95,35.91,35.94,57200.0,21.631,21.6551,21.631,21.6491,57200.0
2010-02-24 15:35:00,35.94,35.97,35.94,35.96,50000.0,21.6491,21.6672,21.6491,21.6611,50000.0
2010-02-24 15:40:00,35.96,35.97,35.93,35.94,44800.0,21.6611,21.6672,21.6431,21.6491,44800.0
2010-02-24 15:45:00,35.93,35.95,35.93,35.94,119800.0,21.6431,21.6551,21.6431,21.6491,119800.0
2010-02-24 15:50:00,35.94,35.97,35.93,35.97,106000.0,21.6491,21.6672,21.6431,21.6672,106000.0
2010-02-24 15:55:00,35.96,35.97,35.94,35.95,176600.0,21.6611,21.6672,21.6491,21.6551,176600.0
2010-02-25 09:30:00,35.74,35.84,35.65,35.74,86800.0,21.5286,21.5889,21.4744,21.5286,86800.0
2010-02-25 09:35:00,35.73,35.89,35.73,35.85,48600.0,21.5226,21.619,21.5226,21.5949,48600.0
2010-02-25 09:40:00,35.85,35.88,35.75,35.77,49400.0,21.5949,21.613,21.5347,21.5467,49400.0
2010-02-25 09:45:00,35.77,35.77,35.72,35.72,63400.0,21.5467,21.5467,21.5166,21.5166,63400.0
2010-02-25 09:50:00,35.73,35.76,35.72,35.73,42000.0,21.5226,21.5407,21.5166,21.5226,42000.0
2010-02-25 09:55:00,35.73,35.74,35.66,35.67,85000.0,21.5226,21.5286,21.4804,21.4865,85000.0
2010-02-25 10:00:00,35.67,35.67,35.62,35.63,68800.0,21.4865,21.4865,21.4563,21.4624,68800.0
2010-02-25 10:05:00,35.63,35.66,35.6,35.62,38400.0,21.4624,21.4804,21.4443,21.4563,38400.0
2010-02-25 10:10:00,35.62,35.62,35.59,35.59,23400.0,21.4563,21.4563,21.4383,21.4383,23400.0
2010-02-25 10:15:00,35.59,35.6,35.57,35.57,33600.0,21.4383,21.4443,21.4262,21.4262,33600.0
2010-02-25 10:20:00,35.57,35.59,35.52,35.53,35800.0,21.4262,21.4383,21.3961,21.4021,35800.0
2010-02-25 10:25:00,35.53,35.55,35.51,35.54,32600.0,21.4021,21.4142,21.3901,21.4082,32600.0
2010-02-25 10:30:00,35.54,35.54,35.47,35.49,54200.0,21.4082,21.4082,21.366,21.378,54200.0
2010-02-25 10:35:00,35.48,35.48,35.44,35.45,57600.0,21.372,21.372,21.3479,21.3539,57600.0
2010-02-25 10:40:00,35.46,35.47,35.44,35.47,23800.0,21.36,21.366,21.3479,21.366,23800.0
2010-02-25 10:45:00,35.47,35.51,35.45,35.48,38400.0,21.366,21.3901,21.3539,21.372,38400.0
2010-02-25 10:50:00,35.48,35.52,35.48,35.52,38600.0,21.372,21.3961,21.372,21.3961,38600.0
2010-02-25 10:55:00,35.51,35.52,35.49,35.51,51200.0,21.3901,21.3961,21.378,21.3901,51200.0
2010-02-25 11:00:00,35.51,35.51,35.49,35.5,29000.0,21.3901,21.3901,21.378,21.3841,29000.0
2010-02-25 11:05:00,35.49,35.54,35.49,35.53,28200.0,21.378,21.4082,21.378,21.4021,28200.0
2010-02-25 11:10:00,35.54,35.55,35.5,35.51,48600.0,21.4082,21.4142,21.3841,21.3901,48600.0
2010-02-25 11:15:00,35.51,35.52,35.48,35.49,35200.0,21.3901,21.3961,21.372,21.378,35200.0
2010-02-25 11:20:00,35.49,35.51,35.47,35.49,62400.0,21.378,21.3901,21.366,21.378,62400.0
2010-02-25 11:25:00,35.49,35.52,35.49,35.5,53200.0,21.378,21.3961,21.378,21.3841,53200.0
2010-02-25 11:30:00,35.5,35.51,35.46,35.51,42200.0,21.3841,21.3901,21.36,21.3901,42200.0
2010-02-25 11:35:00,35.51,35.51,35.46,35.47,29400.0,21.3901,21.3901,21.36,21.366,29400.0
2010-02-25 11:40:00,35.47,35.49,35.45,35.49,43600.0,21.366,21.378,21.3539,21.378,43600.0
2010-02-25 11:45:00,35.49,35.52,35.49,35.52,34000.0,21.378,21.3961,21.378,21.3961,34000.0
2010-02-25 11:50:00,35.52,35.54,35.52,35.54,37800.0,21.3961,21.4082,21.3961,21.4082,37800.0
2010-02-25 11:55:00,35.53,35.54,35.52,35.52,16800.0,21.4021,21.4082,21.3961,21.3961,16800.0
2010-02-25 12:00:00,35.52,35.57,35.51,35.57,40800.0,21.3961,21.4262,21.3901,21.4262,40800.0
2010-02-25 12:05:00,35.57,35.58,35.56,35.56,37200.0,21.4262,21.4322,21.4202,21.4202,37200.0
2010-02-25 12:10:00,35.57,35.58,35.56,35.57,14200.0,21.4262,21.4322,21.4202,21.4262,14200.0
2010-02-25 12:15:00,35.57,35.58,35.55,35.56,23400.0,21.4262,21.4322,21.4142,21.4202,23400.0
2010-02-25 12:20:00,35.56,35.58,35.56,35.57,39600.0,21.4202,21.4322,21.4202,21.4262,39600.0
2010-02-25 12:25:00,35.57,35.58,35.56,35.57,26600.0,21.4262,21.4322,21.4202,21.4262,26600.0
2010-02-25 12:30:00,35.56,35.58,35.56,35.57,33800.0,21.4202,21.4322,21.4202,21.4262,33800.0
2010-02-25 12:35:00,35.57,35.57,35.53,35.54,24800.0,21.4262,21.4262,21.4021,21.4082,24800.0
2010-02-25 12:40:00,35.54,35.57,35.52,35.52,49600.0,21.4082,21.4262,21.3961,21.3961,49600.0
2010-02-25 12:45:00,35.52,35.56,35.52,35.56,20600.0,21.3961,21.4202,21.3961,21.4202,20600.0
2010-02-25 12:50:00,35.55,35.58,35.54,35.55,56600.0,21.4142,21.4322,21.4082,21.4142,56600.0
2010-02-25 12:55:00,35.55,35.55,35.52,35.53,21200.0,21.4142,21.4142,21.3961,21.4021,21200.0
2010-02-25 13:00:00,35.54,35.57,35.54,35.55,26800.0,21.4082,21.4262,21.4082,21.4142,26800.0
2010-02-25 13:05:00,35.55,35.56,35.52,35.53,18000.0,21.4142,21.4202,21.3961,21.4021,18000.0
2010-02-25 13:10:00,35.52,35.55,35.52,35.55,16200.0,21.3961,21.4142,21.3961,21.4142,16200.0
2010-02-25 13:15:00,35.54,35.55,35.54,35.55,20800.0,21.4082,21.4142,21.4082,21.4142,20800.0
2010-02-25 13:20:00,35.55,35.56,35.54,35.54,28000.0,21.4142,21.4202,21.4082,21.4082,28000.0
2010-02-25 13:25:00,35.54,35.54,35.51,35.51,32800.0,21.4082,21.4082,21.3901,21.3901,32800.0
2010-02-25 13:30:00,35.52,35.53,35.52,35.52,15400.0,21.3961,21.4021,21.3961,21.3961,15400.0
2010-02-25 13:35:00,35.52,35.53,35.51,35.52,34400.0,21.3961,21.4021,21.3901,21.3961,34400.0
2010-02-25 13:40:00,35.52,35.54,35.51,35.51,20800.0,21.3961,21.4082,21.3901,21.3901,20800.0
2010-02-25 13:45:00,35.52,35.56,35.51,35.53,32800.0,21.3961,21.4202,21.3901,21.4021,32800.0
2010-02-25 13:50:00,35.53,35.56,35.52,35.54,53800.0,21.4021,21.4202,21.3961,21.4082,53800.0
2010-02-25 13:55:00,35.54,35.6,35.54,35.6,36400.0,21.4082,21.4443,21.4082,21.4443,36400.0
2010-02-25 14:00:00,35.59,35.65,35.59,35.65,75000.0,21.4383,21.4744,21.4383,21.4744,75000.0
2010-02-25 14:05:00,35.65,35.68,35.63,35.65,24600.0,21.4744,21.4925,21.4624,21.4744,24600.0
2010-02-25 14:10:00,35.65,35.65,35.6,35.61,33600.0,21.4744,21.4744,21.4443,21.4503,33600.0
2010-02-25 14:15:00,35.61,35.63,35.58,35.6,47200.0,21.4503,21.4624,21.4322,21.4443,47200.0
2010-02-25 14:20:00,35.6,35.66,35.6,35.64,29000.0,21.4443,21.4804,21.4443,21.4684,29000.0
2010-02-25 14:25:00,35.63,35.67,35.63,35.65,55000.0,21.4624,21.4865,21.4624,21.4744,55000.0
2010-02-25 14:30:00,35.64,35.69,35.62,35.68,57400.0,21.4684,21.4985,21.4563,21.4925,57400.0
2010-02-25 14:35:00,35.68,35.71,35.67,35.7,53600.0,21.4925,21.5106,21.4865,21.5045,53600.0
2010-02-25 14:40:00,35.7,35.71,35.68,35.68,56000.0,21.5045,21.5106,21.4925,21.4925,56000.0
2010-02-25 14:45:00,35.68,35.71,35.67,35.67,26400.0,21.4925,21.5106,21.4865,21.4865,26400.0
2010-02-25 14:50:00,35.67,35.69,35.67,35.68,24000.0,21.4865,21.4985,21.4865,21.4925,24000.0
2010-02-25 14:55:00,35.69,35.69,35.67,35.67,26200.0,21.4985,21.4985,21.4865,21.4865,26200.0
2010-02-25 15:00:00,35.67,35.68,35.65,35.66,76600.0,21.4865,21.4925,21.4744,21.4804,76600.0
2010-02-25 15:05:00,35.66,35.76,35.66,35.74,40400.0,21.4804,21.5407,21.4804,21.5286,40400.0
2010-02-25 15:10:00,35.74,35.76,35.71,35.72,45200.0,21.5286,21.5407,21.5106,21.5166,45200.0
2010-02-25 15:15:00,35.72,35.74,35.71,35.72,60200.0,21.5166,21.5286,21.5106,21.5166,60200.0
2010-02-25 15:20:00,35.72,35.74,35.71,35.73,73800.0,21.5166,21.5286,21.5106,21.5226,73800.0
2010-02-25 15:25:00,35.73,35.8,35.73,35.79,53800.0,21.5226,21.5648,21.5226,21.5587,53800.0
2010-02-25 15:30:00,35.79,35.8,35.77,35.8,66600.0,21.5587,21.5648,21.5467,21.5648,66600.0
2010-02-25 15:35:00,35.8,35.82,35.76,35.79,133200.0,21.5648,21.5768,21.5407,21.5587,133200.0
2010-02-25 15:40:00,35.78,35.87,35.78,35.85,168400.0,21.5527,21.6069,21.5527,21.5949,168400.0
2010-02-25 15:45:00,35.85,35.86,35.83,35.84,162600.0,21.5949,21.6009,21.5828,21.5889,162600.0
2010-02-25 15:50:00,35.84,35.84,35.76,35.81,169200.0,21.5889,21.5889,21.5407,21.5708,169200.0
2010-02-25 15:55:00,35.81,35.87,35.81,35.87,181200.0,21.5708,21.6069,21.5708,21.6069,181200.0
2010-02-26 09:30:00,35.89,35.93,35.77,35.85,34800.0,21.619,21.6431,21.5467,21.5949,34800.0
2010-02-26 09:35:00,35.87,35.94,35.85,35.94,41400.0,21.6069,21.6491,21.5949,21.6491,41400.0
2010-02-26 09:40:00,35.93,35.98,35.9,35.98,54200.0,21.6431,21.6732,21.625,21.6732,54200.0
2010-02-26 09:45:00,35.97,36.02,35.93,35.99,75600.0,21.6672,21.6973,21.6431,21.6792,75600.0
2010-02-26 09:50:00,35.99,36.03,35.99,36.02,34400.0,21.6792,21.7033,21.6792,21.6973,34400.0
2010-02-26 09:55:00,36.03,36.08,36.01,36.01,25200.0,21.7033,21.7334,21.6913,21.6913,25200.0
2010-02-26 10:00:00,36.02,36.05,35.95,35.95,76400.0,21.6973,21.7154,21.6551,21.6551,76400.0
2010-02-26 10:05:00,35.95,35.95,35.9,35.92,47800.0,21.6551,21.6551,21.625,21.6371,47800.0
2010-02-26 10:10:00,35.9,35.99,35.9,35.97,62200.0,21.625,21.6792,21.625,21.6672,62200.0
2010-02-26 10:15:00,35.97,36.02,35.96,36.02,28800.0,21.6672,21.6973,21.6611,21.6973,28800.0
2010-02-26 10:20:00,36.01,36.02,35.99,36.0,16200.0,21.6913,21.6973,21.6792,21.6852,16200.0
2010-02-26 10:25:00,35.99,36.01,35.95,35.99,29000.0,21.6792,21.6913,21.6551,21.6792,29000.0
2010-02-26 10:30:00,36.0,36.04,35.57,36.01,40600.0,21.6852,21.7093,21.4262,21.6913,40600.0
2010-02-26 10:35:00,36.0,36.14,36.0,36.13,59200.0,21.6852,21.7696,21.6852,21.7635,59200.0
2010-02-26 10:40:00,36.13,36.18,36.13,36.18,67800.0,21.7635,21.7937,21.7635,21.7937,67800.0
2010-02-26 10:45:00,36.18,36.19,36.13,36.15,56200.0,21.7937,21.7997,21.7635,21.7756,56200.0
2010-02-26 10:50:00,36.15,36.17,36.1,36.11,34200.0,21.7756,21.7876,21.7455,21.7515,34200.0
2010-02-26 10:55:00,36.11,36.18,36.1,36.18,31000.0,21.7515,21.7937,21.7455,21.7937,31000.0
2010-02-26 11:00:00,36.16,36.2,36.15,36.18,30200.0,21.7816,21.8057,21.7756,21.7937,30200.0
2010-02-26 11:05:00,36.17,36.18,36.15,36.15,27000.0,21.7876,21.7937,21.7756,21.7756,27000.0
2010-02-26 11:10:00,36.15,36.16,36.13,36.13,40400.0,21.7756,21.7816,21.7635,21.7635,40400.0
2010-02-26 11:15:00,36.13,36.16,36.12,36.16,21800.0,21.7635,21.7816,21.7575,21.7816,21800.0
2010-02-26 11:20:00,36.15,36.16,36.13,36.15,20600.0,21.7756,21.7816,21.7635,21.7756,20600.0
2010-02-26 11:25:00,36.15,36.2,36.12,36.13,19600.0,21.7756,21.8057,21.7575,21.7635,19600.0
2010-02-26 11:30:00,36.13,36.15,36.11,36.14,52800.0,21.7635,21.7756,21.7515,21.7696,52800.0
2010-02-26 11:35:00,36.14,36.17,36.13,36.15,47200.0,21.7696,21.7876,21.7635,21.7756,47200.0
2010-02-26 11:40:00,36.15,36.16,36.11,36.13,17400.0,21.7756,21.7816,21.7515,21.7635,17400.0
2010-02-26 11:45:00,36.13,36.14,36.1,36.1,26400.0,21.7635,21.7696,21.7455,21.7455,26400.0
2010-02-26 11:50:00,36.1,36.1,36.07,36.1,21400.0,21.7455,21.7455,21.7274,21.7455,21400.0
2010-02-26 11:55:00,36.1,36.12,36.09,36.09,26400.0,21.7455,21.7575,21.7395,21.7395,26400.0
2010-02-26 12:00:00,36.09,36.09,36.04,36.05,22000.0,21.7395,21.7395,21.7093,21.7154,22000.0
2010-02-26 12:05:00,36.05,36.06,36.04,36.04,9800.0,21.7154,21.7214,21.7093,21.7093,9800.0
2010-02-26 12:10:00,36.03,36.07,36.03,36.05,19800.0,21.7033,21.7274,21.7033,21.7154,19800.0
2010-02-26 12:15:00,36.05,36.07,36.05,36.06,10400.0,21.7154,21.7274,21.7154,21.7214,10400.0
2010-02-26 12:20:00,36.06,36.08,36.06,36.08,20200.0,21.7214,21.7334,21.7214,21.7334,20200.0
2010-02-26 12:25:00,36.08,36.08,36.06,36.07,16800.0,21.7334,21.7334,21.7214,21.7274,16800.0
2010-02-26 12:30:00,36.07,36.09,36.06,36.07,9400.0,21.7274,21.7395,21.7214,21.7274,9400.0
2010-02-26 12:35:00,36.06,36.1,36.05,36.06,22200.0,21.7214,21.7455,21.7154,21.7214,22200.0
2010-02-26 12:40:00,36.06,36.07,36.05,36.06,30200.0,21.7214,21.7274,21.7154,21.7214,30200.0
2010-02-26 12:45:00,36.06,36.06,36.02,36.02,24800.0,21.7214,21.7214,21.6973,21.6973,24800.0
2010-02-26 12:50:00,36.02,36.02,35.99,35.99,16200.0,21.6973,21.6973,21.6792,21.6792,16200.0
2010-02-26 12:55:00,35.99,36.04,35.99,36.03,11800.0,21.6792,21.7093,21.6792,21.7033,11800.0
2010-02-26 13:00:00,36.02,36.04,36.02,36.02,23800.0,21.6973,21.7093,21.6973,21.6973,23800.0
2010-02-26 13:05:00,36.02,36.02,35.99,36.01,14000.0,21.6973,21.6973,21.6792,21.6913,14000.0
2010-02-26 13:10:00,36.0,36.02,36.0,36.02,13800.0,21.6852,21.6973,21.6852,21.6973,13800.0
2010-02-26 13:15:00,36.02,36.03,36.02,36.02,5400.0,21.6973,21.7033,21.6973,21.6973,5400.0
2010-02-26 13:20:00,36.02,36.03,36.02,36.02,21600.0,21.6973,21.7033,21.6973,21.6973,21600.0
2010-02-26 13:25:00,36.02,36.06,36.02,36.06,42000.0,21.6973,21.7214,21.6973,21.7214,42000.0
2010-02-26 13:30:00,36.05,36.06,36.03,36.03,21800.0,21.7154,21.7214,21.7033,21.7033,21800.0
2010-02-26 13:35:00,36.03,36.05,36.02,36.05,57600.0,21.7033,21.7154,21.6973,21.7154,57600.0
2010-02-26 13:40:00,36.05,36.08,36.05,36.06,16800.0,21.7154,21.7334,21.7154,21.7214,16800.0
2010-02-26 13:45:00,36.06,36.07,36.04,36.04,17600.0,21.7214,21.7274,21.7093,21.7093,17600.0
2010-02-26 13:50:00,36.04,36.06,36.02,36.05,11800.0,21.7093,21.7214,21.6973,21.7154,11800.0
2010-02-26 13:55:00,36.05,36.09,36.04,36.08,17800.0,21.7154,21.7395,21.7093,21.7334,17800.0
2010-02-26 14:00:00,36.08,36.08,36.05,36.05,34600.0,21.7334,21.7334,21.7154,21.7154,34600.0
2010-02-26 14:05:00,36.05,36.05,36.02,36.02,21400.0,21.7154,21.7154,21.6973,21.6973,21400.0
2010-02-26 14:10:00,36.02,36.05,36.02,36.02,27000.0,21.6973,21.7154,21.6973,21.6973,27000.0
2010-02-26 14:15:00,36.02,36.03,36.0,36.0,52200.0,21.6973,21.7033,21.6852,21.6852,52200.0
2010-02-26 14:20:00,36.0,36.02,36.0,36.01,39400.0,21.6852,21.6973,21.6852,21.6913,39400.0
2010-02-26 14:25:00,36.01,36.03,36.01,36.02,65200.0,21.6913,21.7033,21.6913,21.6973,65200.0
2010-02-26 14:30:00,36.02,36.02,36.01,36.02,37800.0,21.6973,21.6973,21.6913,21.6973,37800.0
2010-02-26 14:35:00,36.02,36.02,35.99,36.0,23000.0,21.6973,21.6973,21.6792,21.6852,23000.0
2010-02-26 14:40:00,36.0,36.02,36.0,36.02,33800.0,21.6852,21.6973,21.6852,21.6973,33800.0
2010-02-26 14:45:00,36.02,36.04,36.01,36.02,79000.0,21.6973,21.7093,21.6913,21.6973,79000.0
2010-02-26 14:50:00,36.02,36.02,36.0,36.02,31600.0,21.6973,21.6973,21.6852,21.6973,31600.0
2010-02-26 14:55:00,36.02,36.04,36.01,36.02,43600.0,21.6973,21.7093,21.6913,21.6973,43600.0
2010-02-26 15:00:00,36.02,36.02,35.99,36.01,63400.0,21.6973,21.6973,21.6792,21.6913,63400.0
2010-02-26 15:05:00,36.0,36.01,35.95,35.96,41200.0,21.6852,21.6913,21.6551,21.6611,41200.0
2010-02-26 15:10:00,35.96,36.02,35.96,35.99,36800.0,21.6611,21.6973,21.6611,21.6792,36800.0
2010-02-26 15:15:00,35.99,36.0,35.98,35.99,27000.0,21.6792,21.6852,21.6732,21.6792,27000.0
2010-02-26 15:20:00,35.99,36.02,35.99,36.01,26200.0,21.6792,21.6973,21.6792,21.6913,26200.0
2010-02-26 15:25:00,36.01,36.04,35.98,35.98,35200.0,21.6913,21.7093,21.6732,21.6732,35200.0
2010-02-26 15:30:00,35.98,36.01,35.98,35.99,53000.0,21.6732,21.6913,21.6732,21.6792,53000.0
2010-02-26 15:35:00,35.99,36.01,35.99,35.99,38200.0,21.6792,21.6913,21.6792,21.6792,38200.0
2010-02-26 15:40:00,35.99,35.99,35.96,35.97,88200.0,21.6792,21.6792,21.6611,21.6672,88200.0
2010-02-26 15:45:00,35.97,35.97,35.93,35.94,119600.0,21.6672,21.6672,21.6431,21.6491,119600.0
2010-02-26 15:50:00,35.94,36.0,35.94,35.99,119000.0,21.6491,21.6852,21.6491,21.6792,119000.0
2010-02-26 15:55:00,35.99,36.03,35.96,35.96,280000.0,21.6792,21.7033,21.6611,21.6611,280000.0
2010-03-01 09:30:00,35.99,36.08,35.99,36.06,103800.0,21.6792,21.7334,21.6792,21.7214,103800.0
2010-03-01 09:35:00,36.07,36.11,36.06,36.11,104200.0,21.7274,21.7515,21.7214,21.7515,104200.0
2010-03-01 09:40:00,36.12,36.2,36.12,36.2,74200.0,21.7575,21.8057,21.7575,21.8057,74200.0
2010-03-01 09:45:00,36.2,36.24,36.2,36.23,39000.0,21.8057,21.8298,21.8057,21.8238,39000.0
2010-03-01 09:50:00,36.23,36.24,36.19,36.19,45600.0,21.8238,21.8298,21.7997,21.7997,45600.0
2010-03-01 09:55:00,36.2,36.22,36.19,36.2,32800.0,21.8057,21.8178,21.7997,21.8057,32800.0
2010-03-01 10:00:00,36.19,36.22,36.17,36.22,64800.0,21.7997,21.8178,21.7876,21.8178,64800.0
2010-03-01 10:05:00,36.22,36.24,36.2,36.24,38800.0,21.8178,21.8298,21.8057,21.8298,38800.0
2010-03-01 10:10:00,36.24,36.32,36.24,36.31,173000.0,21.8298,21.878,21.8298,21.872,173000.0
2010-03-01 10:15:00,36.31,36.32,36.25,36.26,75000.0,21.872,21.878,21.8358,21.8419,75000.0
2010-03-01 10:20:00,36.27,36.3,36.25,36.27,31200.0,21.8479,21.866,21.8358,21.8479,31200.0
2010-03-01 10:25:00,36.27,36.32,36.27,36.32,60000.0,21.8479,21.878,21.8479,21.878,60000.0
2010-03-01 10:30:00,36.31,36.31,36.22,36.25,44600.0,21.872,21.872,21.8178,21.8358,44600.0
2010-03-01 10:35:00,36.25,36.26,36.24,36.25,32600.0,21.8358,21.8419,21.8298,21.8358,32600.0
2010-03-01 10:40:00,36.24,36.27,36.24,36.26,34000.0,21.8298,21.8479,21.8298,21.8419,34000.0
2010-03-01 10:45:00,36.26,36.3,36.24,36.3,40400.0,21.8419,21.866,21.8298,21.866,40400.0
2010-03-01 10:50:00,36.3,36.31,36.29,36.29,22600.0,21.866,21.872,21.8599,21.8599,22600.0
2010-03-01 10:55:00,36.29,36.3,36.27,36.27,19200.0,21.8599,21.866,21.8479,21.8479,19200.0
2010-03-01 11:00:00,36.27,36.28,36.26,36.26,19400.0,21.8479,21.8539,21.8419,21.8419,19400.0
2010-03-01 11:05:00,36.26,36.29,36.24,36.28,23400.0,21.8419,21.8599,21.8298,21.8539,23400.0
2010-03-01 11:10:00,36.29,36.32,36.29,36.3,57000.0,21.8599,21.878,21.8599,21.866,57000.0
2010-03-01 11:15:00,36.3,36.32,36.3,36.3,18200.0,21.866,21.878,21.866,21.866,18200.0
2010-03-01 11:20:00,36.3,36.33,36.3,36.33,33600.0,21.866,21.884,21.866,21.884,33600.0
2010-03-01 11:25:00,36.33,36.37,36.33,36.37,78000.0,21.884,21.9081,21.884,21.9081,78000.0
2010-03-01 11:30:00,36.37,36.37,36.34,36.36,29600.0,21.9081,21.9081,21.89,21.9021,29600.0
2010-03-01 11:35:00,36.36,36.39,36.36,36.38,38200.0,21.9021,21.9202,21.9021,21.9141,38200.0
2010-03-01 11:40:00,36.38,36.38,36.32,36.32,14800.0,21.9141,21.9141,21.878,21.878,14800.0
2010-03-01 11:45:00,36.32,36.33,36.27,36.27,36800.0,21.878,21.884,21.8479,21.8479,36800.0
2010-03-01 11:50:00,36.27,36.29,36.27,36.29,23400.0,21.8479,21.8599,21.8479,21.8599,23400.0
2010-03-01 11:55:00,36.29,36.29,36.27,36.27,16400.0,21.8599,21.8599,21.8479,21.8479,16400.0
2010-03-01 12:00:00,36.27,36.29,36.23,36.24,25800.0,21.8479,21.8599,21.8238,21.8298,25800.0
2010-03-01 12:05:00,36.24,36.3,36.24,36.24,30800.0,21.8298,21.866,21.8298,21.8298,30800.0
2010-03-01 12:10:00,36.25,36.25,36.23,36.24,15000.0,21.8358,21.8358,21.8238,21.8298,15000.0
2010-03-01 12:15:00,36.24,36.25,36.24,36.24,14400.0,21.8298,21.8358,21.8298,21.8298,14400.0
2010-03-01 12:20:00,36.24,36.27,36.24,36.26,35400.0,21.8298,21.8479,21.8298,21.8419,35400.0
2010-03-01 12:25:00,36.26,36.27,36.26,36.27,11000.0,21.8419,21.8479,21.8419,21.8479,11000.0
2010-03-01 12:30:00,36.27,36.27,36.24,36.25,24800.0,21.8479,21.8479,21.8298,21.8358,24800.0
2010-03-01 12:35:00,36.25,36.27,36.24,36.24,17200.0,21.8358,21.8479,21.8298,21.8298,17200.0
2010-03-01 12:40:00,36.24,36.27,36.24,36.27,11600.0,21.8298,21.8479,21.8298,21.8479,11600.0
2010-03-01 12:45:00,36.27,36.27,36.24,36.24,18200.0,21.8479,21.8479,21.8298,21.8298,18200.0
2010-03-01 12:50:00,36.24,36.29,36.24,36.27,70600.0,21.8298,21.8599,21.8298,21.8479,70600.0
2010-03-01 12:55:00,36.27,36.27,36.24,36.26,77000.0,21.8479,21.8479,21.8298,21.8419,77000.0
2010-03-01 13:00:00,36.25,36.25,36.18,36.19,37400.0,21.8358,21.8358,21.7937,21.7997,37400.0
2010-03-01 13:05:00,36.19,36.21,36.19,36.21,13000.0,21.7997,21.8117,21.7997,21.8117,13000.0
2010-03-01 13:10:00,36.21,36.26,36.21,36.26,29000.0,21.8117,21.8419,21.8117,21.8419,29000.0
2010-03-01 13:15:00,36.25,36.26,36.24,36.24,29200.0,21.8358,21.8419,21.8298,21.8298,29200.0
2010-03-01 13:20:00,36.24,36.24,36.17,36.18,25000.0,21.8298,21.8298,21.7876,21.7937,25000.0
2010-03-01 13:25:00,36.18,36.19,36.17,36.18,26800.0,21.7937,21.7997,21.7876,21.7937,26800.0
2010-03-01 13:30:00,36.18,36.19,36.18,36.19,18400.0,21.7937,21.7997,21.7937,21.7997,18400.0
2010-03-01 13:35:00,36.19,36.2,36.16,36.19,42200.0,21.7997,21.8057,21.7816,21.7997,42200.0
2010-03-01 13:40:00,36.19,36.19,36.17,36.18,16200.0,21.7997,21.7997,21.7876,21.7937,16200.0
2010-03-01 13:45:00,36.18,36.18,36.17,36.17,33800.0,21.7937,21.7937,21.7876,21.7876,33800.0
2010-03-01 13:50:00,36.17,36.19,36.16,36.18,55600.0,21.7876,21.7997,21.7816,21.7937,55600.0
2010-03-01 13:55:00,36.19,36.19,36.16,36.17,39200.0,21.7997,21.7997,21.7816,21.7876,39200.0
2010-03-01 14:00:00,36.17,36.19,36.16,36.18,17600.0,21.7876,21.7997,21.7816,21.7937,17600.0
2010-03-01 14:05:00,36.19,36.19,36.16,36.17,47400.0,21.7997,21.7997,21.7816,21.7876,47400.0
2010-03-01 14:10:00,36.17,36.19,36.16,36.17,57200.0,21.7876,21.7997,21.7816,21.7876,57200.0
2010-03-01 14:15:00,36.17,36.21,36.17,36.21,80200.0,21.7876,21.8117,21.7876,21.8117,80200.0
2010-03-01 14:20:00,36.21,36.21,36.13,36.13,44600.0,21.8117,21.8117,21.7635,21.7635,44600.0
2010-03-01 14:25:00,36.13,36.13,36.12,36.13,25400.0,21.7635,21.7635,21.7575,21.7635,25400.0
2010-03-01 14:30:00,36.13,36.14,36.13,36.13,37200.0,21.7635,21.7696,21.7635,21.7635,37200.0
2010-03-01 14:35:00,36.13,36.13,36.12,36.13,43600.0,21.7635,21.7635,21.7575,21.7635,43600.0
2010-03-01 14:40:00,36.13,36.16,36.13,36.16,46400.0,21.7635,21.7816,21.7635,21.7816,46400.0
2010-03-01 14:45:00,36.16,36.18,36.15,36.18,34800.0,21.7816,21.7937,21.7756,21.7937,34800.0
2010-03-01 14:50:00,36.18,36.21,36.17,36.2,33800.0,21.7937,21.8117,21.7876,21.8057,33800.0
2010-03-01 14:55:00,36.2,36.21,36.13,36.13,76200.0,21.8057,21.8117,21.7635,21.7635,76200.0
2010-03-01 15:00:00,36.13,36.15,36.13,36.13,44400.0,21.7635,21.7756,21.7635,21.7635,44400.0
2010-03-01 15:05:00,36.13,36.14,36.1,36.13,64200.0,21.7635,21.7696,21.7455,21.7635,64200.0
2010-03-01 15:10:00,36.13,36.15,36.13,36.13,53400.0,21.7635,21.7756,21.7635,21.7635,53400.0
2010-03-01 15:15:00,36.13,36.15,36.13,36.15,46000.0,21.7635,21.7756,21.7635,21.7756,46000.0
2010-03-01 15:20:00,36.15,36.19,36.14,36.19,35400.0,21.7756,21.7997,21.7696,21.7997,35400.0
2010-03-01 15:25:00,36.19,36.2,36.18,36.19,35800.0,21.7997,21.8057,21.7937,21.7997,35800.0
2010-03-01 15:30:00,36.2,36.21,36.17,36.18,51200.0,21.8057,21.8117,21.7876,21.7937,51200.0
2010-03-01 15:35:00,36.18,36.21,36.18,36.21,78400.0,21.7937,21.8117,21.7937,21.8117,78400.0
2010-03-01 15:40:00,36.21,36.21,36.19,36.2,88600.0,21.8117,21.8117,21.7997,21.8057,88600.0
2010-03-01 15:45:00,36.21,36.21,36.16,36.17,119800.0,21.8117,21.8117,21.7816,21.7876,119800.0
2010-03-01 15:50:00,36.17,36.21,36.17,36.21,106600.0,21.7876,21.8117,21.7876,21.8117,106600.0
2010-03-01 15:55:00,36.21,36.23,36.2,36.21,139000.0,21.8117,21.8238,21.8057,21.8117,139000.0
2010-03-02 09:30:00,36.3,36.41,36.26,36.38,105000.0,21.866,21.9322,21.8419,21.9141,105000.0
2010-03-02 09:35:00,36.38,36.47,36.38,36.46,89200.0,21.9141,21.9684,21.9141,21.9623,89200.0
2010-03-02 09:40:00,36.46,36.47,36.42,36.42,52600.0,21.9623,21.9684,21.9382,21.9382,52600.0
2010-03-02 09:45:00,36.42,36.43,36.34,36.34,61400.0,21.9382,21.9443,21.89,21.89,61400.0
2010-03-02 09:50:00,36.34,36.38,36.34,36.35,72400.0,21.89,21.9141,21.89,21.8961,72400.0
2010-03-02 09:55:00,36.35,36.43,36.35,36.4,58200.0,21.8961,21.9443,21.8961,21.9262,58200.0
2010-03-02 10:00:00,36.4,36.49,36.4,36.46,112400.0,21.9262,21.9804,21.9262,21.9623,112400.0
2010-03-02 10:05:00,36.46,36.47,36.44,36.44,60200.0,21.9623,21.9684,21.9503,21.9503,60200.0
2010-03-02 10:10:00,36.44,36.46,36.42,36.42,35400.0,21.9503,21.9623,21.9382,21.9382,35400.0
2010-03-02 10:15:00,36.43,36.43,36.33,36.38,75200.0,21.9443,21.9443,21.884,21.9141,75200.0
2010-03-02 10:20:00,36.38,36.38,36.35,36.35,36400.0,21.9141,21.9141,21.8961,21.8961,36400.0
2010-03-02 10:25:00,36.35,36.35,36.31,36.31,45600.0,21.8961,21.8961,21.872,21.872,45600.0
2010-03-02 10:30:00,36.32,36.4,36.3,36.39,66800.0,21.878,21.9262,21.866,21.9202,66800.0
2010-03-02 10:35:00,36.39,36.46,36.39,36.46,31200.0,21.9202,21.9623,21.9202,21.9623,31200.0
2010-03-02 10:40:00,36.46,36.49,36.45,36.47,31400.0,21.9623,21.9804,21.9563,21.9684,31400.0
2010-03-02 10:45:00,36.46,36.48,36.45,36.46,31400.0,21.9623,21.9744,21.9563,21.9623,31400.0
2010-03-02 10:50:00,36.46,36.46,36.42,36.43,21600.0,21.9623,21.9623,21.9382,21.9443,21600.0
2010-03-02 10:55:00,36.43,36.44,36.41,36.42,38600.0,21.9443,21.9503,21.9322,21.9382,38600.0
2010-03-02 11:00:00,36.42,36.43,36.41,36.42,19000.0,21.9382,21.9443,21.9322,21.9382,19000.0
2010-03-02 11:05:00,36.42,36.43,36.4,36.41,28000.0,21.9382,21.9443,21.9262,21.9322,28000.0
2010-03-02 11:10:00,36.41,36.46,36.4,36.45,34400.0,21.9322,21.9623,21.9262,21.9563,34400.0
2010-03-02 11:15:00,36.44,36.44,36.41,36.42,26200.0,21.9503,21.9503,21.9322,21.9382,26200.0
2010-03-02 11:20:00,36.42,36.43,36.37,36.37,32400.0,21.9382,21.9443,21.9081,21.9081,32400.0
2010-03-02 11:25:00,36.37,36.45,36.37,36.44,23000.0,21.9081,21.9563,21.9081,21.9503,23000.0
2010-03-02 11:30:00,36.45,36.45,36.4,36.4,27200.0,21.9563,21.9563,21.9262,21.9262,27200.0
2010-03-02 11:35:00,36.41,36.42,36.4,36.41,20400.0,21.9322,21.9382,21.9262,21.9322,20400.0
2010-03-02 11:40:00,36.41,36.41,36.35,36.36,28600.0,21.9322,21.9322,21.8961,21.9021,28600.0
2010-03-02 11:45:00,36.37,36.38,36.36,36.37,25800.0,21.9081,21.9141,21.9021,21.9081,25800.0
2010-03-02 11:50:00,36.37,36.4,36.36,36.4,24000.0,21.9081,21.9262,21.9021,21.9262,24000.0
2010-03-02 11:55:00,36.4,36.4,36.38,36.38,48800.0,21.9262,21.9262,21.9141,21.9141,48800.0
2010-03-02 12:00:00,36.38,36.4,36.36,36.37,33400.0,21.9141,21.9262,21.9021,21.9081,33400.0
2010-03-02 12:05:00,36.37,36.37,36.35,36.36,24000.0,21.9081,21.9081,21.8961,21.9021,24000.0
2010-03-02 12:10:00,36.36,36.37,36.35,36.37,18600.0,21.9021,21.9081,21.8961,21.9081,18600.0
2010-03-02 12:15:00,36.37,36.38,36.36,36.38,19000.0,21.9081,21.9141,21.9021,21.9141,19000.0
2010-03-02 12:20:00,36.37,36.37,36.35,36.36,9800.0,21.9081,21.9081,21.8961,21.9021,9800.0
2010-03-02 12:25:00,36.36,36.39,36.35,36.38,19200.0,21.9021,21.9202,21.8961,21.9141,19200.0
2010-03-02 12:30:00,36.38,36.4,36.36,36.36,34800.0,21.9141,21.9262,21.9021,21.9021,34800.0
2010-03-02 12:35:00,36.35,36.38,36.35,36.38,20400.0,21.8961,21.9141,21.8961,21.9141,20400.0
2010-03-02 12:40:00,36.37,36.39,36.36,36.38,20000.0,21.9081,21.9202,21.9021,21.9141,20000.0
2010-03-02 12:45:00,36.38,36.4,36.38,36.4,10200.0,21.9141,21.9262,21.9141,21.9262,10200.0
2010-03-02 12:50:00,36.39,36.41,36.38,36.38,22800.0,21.9202,21.9322,21.9141,21.9141,22800.0
2010-03-02 12:55:00,36.38,36.43,36.38,36.43,16400.0,21.9141,21.9443,21.9141,21.9443,16400.0
2010-03-02 13:00:00,36.42,36.43,36.41,36.42,18400.0,21.9382,21.9443,21.9322,21.9382,18400.0
2010-03-02 13:05:00,36.42,36.42,36.41,36.42,15200.0,21.9382,21.9382,21.9322,21.9382,15200.0
2010-03-02 13:10:00,36.42,36.43,36.42,36.43,10600.0,21.9382,21.9443,21.9382,21.9443,10600.0
2010-03-02 13:15:00,36.44,36.46,36.43,36.46,15000.0,21.9503,21.9623,21.9443,21.9623,15000.0
2010-03-02 13:20:00,36.46,36.46,36.44,36.46,22000.0,21.9623,21.9623,21.9503,21.9623,22000.0
2010-03-02 13:25:00,36.47,36.47,36.46,36.47,25800.0,21.9684,21.9684,21.9623,21.9684,25800.0
2010-03-02 13:30:00,36.47,36.47,36.44,36.45,21400.0,21.9684,21.9684,21.9503,21.9563,21400.0
2010-03-02 13:35:00,36.45,36.46,36.44,36.44,18200.0,21.9563,21.9623,21.9503,21.9503,18200.0
2010-03-02 13:40:00,36.44,36.45,36.41,36.42,235400.0,21.9503,21.9563,21.9322,21.9382,235400.0
2010-03-02 13:45:00,36.42,36.46,36.41,36.45,41600.0,21.9382,21.9623,21.9322,21.9563,41600.0
2010-03-02 13:50:00,36.45,36.45,36.43,36.45,24400.0,21.9563,21.9563,21.9443,21.9563,24400.0
2010-03-02 13:55:00,36.45,36.46,36.43,36.44,26800.0,21.9563,21.9623,21.9443,21.9503,26800.0
2010-03-02 14:00:00,36.43,36.45,36.42,36.45,31400.0,21.9443,21.9563,21.9382,21.9563,31400.0
2010-03-02 14:05:00,36.45,36.46,36.44,36.45,14800.0,21.9563,21.9623,21.9503,21.9563,14800.0
2010-03-02 14:10:00,36.45,36.46,36.44,36.44,16600.0,21.9563,21.9623,21.9503,21.9503,16600.0
2010-03-02 14:15:00,36.45,36.48,36.44,36.48,21200.0,21.9563,21.9744,21.9503,21.9744,21200.0
2010-03-02 14:20:00,36.48,36.49,36.47,36.48,29200.0,21.9744,21.9804,21.9684,21.9744,29200.0
2010-03-02 14:25:00,36.48,36.48,36.41,36.41,50600.0,21.9744,21.9744,21.9322,21.9322,50600.0
2010-03-02 14:30:00,36.41,36.42,36.38,36.41,26200.0,21.9322,21.9382,21.9141,21.9322,26200.0
2010-03-02 14:35:00,36.41,36.42,36.38,36.4,38400.0,21.9322,21.9382,21.9141,21.9262,38400.0
2010-03-02 14:40:00,36.4,36.41,36.36,36.37,74200.0,21.9262,21.9322,21.9021,21.9081,74200.0
2010-03-02 14:45:00,36.38,36.39,36.37,36.37,23800.0,21.9141,21.9202,21.9081,21.9081,23800.0
2010-03-02 14:50:00,36.38,36.38,36.33,36.35,30200.0,21.9141,21.9141,21.884,21.8961,30200.0
2010-03-02 14:55:00,36.35,36.38,36.34,36.35,27600.0,21.8961,21.9141,21.89,21.8961,27600.0
2010-03-02 15:00:00,36.35,36.38,36.35,36.38,30200.0,21.8961,21.9141,21.8961,21.9141,30200.0
2010-03-02 15:05:00,36.38,36.41,36.38,36.41,40400.0,21.9141,21.9322,21.9141,21.9322,40400.0
2010-03-02 15:10:00,36.41,36.41,36.38,36.4,30600.0,21.9322,21.9322,21.9141,21.9262,30600.0
2010-03-02 15:15:00,36.4,36.41,36.38,36.38,53800.0,21.9262,21.9322,21.9141,21.9141,53800.0
2010-03-02 15:20:00,36.38,36.38,36.35,36.35,43800.0,21.9141,21.9141,21.8961,21.8961,43800.0
2010-03-02 15:25:00,36.35,36.37,36.34,36.35,49200.0,21.8961,21.9081,21.89,21.8961,49200.0
2010-03-02 15:30:00,36.35,36.38,36.35,36.37,70200.0,21.8961,21.9141,21.8961,21.9081,70200.0
2010-03-02 15:35:00,36.37,36.38,36.33,36.34,82400.0,21.9081,21.9141,21.884,21.89,82400.0
2010-03-02 15:40:00,36.34,36.37,36.32,36.33,86600.0,21.89,21.9081,21.878,21.884,86600.0
2010-03-02 15:45:00,36.33,36.38,36.32,36.37,134000.0,21.884,21.9141,21.878,21.9081,134000.0
2010-03-02 15:50:00,36.37,36.37,36.33,36.33,106600.0,21.9081,21.9081,21.884,21.884,106600.0
2010-03-02 15:55:00,36.33,36.37,36.33,36.36,427200.0,21.884,21.9081,21.884,21.9021,427200.0
2010-03-03 09:30:00,36.37,36.46,36.35,36.41,50200.0,21.9081,21.9623,21.8961,21.9322,50200.0
2010-03-03 09:35:00,36.42,36.42,36.34,36.35,48200.0,21.9382,21.9382,21.89,21.8961,48200.0
2010-03-03 09:40:00,36.35,36.35,36.31,36.33,19400.0,21.8961,21.8961,21.872,21.884,19400.0
2010-03-03 09:45:00,36.32,36.35,36.31,36.34,26000.0,21.878,21.8961,21.872,21.89,26000.0
2010-03-03 09:50:00,36.34,36.41,36.32,36.36,59200.0,21.89,21.9322,21.878,21.9021,59200.0
2010-03-03 09:55:00,36.35,36.42,36.35,36.42,25600.0,21.8961,21.9382,21.8961,21.9382,25600.0
2010-03-03 10:00:00,36.43,36.45,36.39,36.4,116600.0,21.9443,21.9563,21.9202,21.9262,116600.0
2010-03-03 10:05:00,36.39,36.42,36.37,36.38,26200.0,21.9202,21.9382,21.9081,21.9141,26200.0
2010-03-03 10:10:00,36.37,36.41,36.36,36.41,81000.0,21.9081,21.9322,21.9021,21.9322,81000.0
2010-03-03 10:15:00,36.41,36.42,36.38,36.41,43200.0,21.9322,21.9382,21.9141,21.9322,43200.0
2010-03-03 10:20:00,36.41,36.47,36.4,36.46,31400.0,21.9322,21.9684,21.9262,21.9623,31400.0
2010-03-03 10:25:00,36.46,36.49,36.46,36.48,35800.0,21.9623,21.9804,21.9623,21.9744,35800.0
2010-03-03 10:30:00,36.48,36.48,36.44,36.47,33400.0,21.9744,21.9744,21.9503,21.9684,33400.0
2010-03-03 10:35:00,36.48,36.49,36.47,36.48,32000.0,21.9744,21.9804,21.9684,21.9744,32000.0
2010-03-03 10:40:00,36.48,36.49,36.46,36.46,23400.0,21.9744,21.9804,21.9623,21.9623,23400.0
2010-03-03 10:45:00,36.46,36.49,36.46,36.48,22600.0,21.9623,21.9804,21.9623,21.9744,22600.0
2010-03-03 10:50:00,36.48,36.5,36.48,36.49,36600.0,21.9744,21.9864,21.9744,21.9804,36600.0
2010-03-03 10:55:00,36.49,36.5,36.48,36.49,88000.0,21.9804,21.9864,21.9744,21.9804,88000.0
2010-03-03 11:00:00,36.49,36.5,36.48,36.49,28600.0,21.9804,21.9864,21.9744,21.9804,28600.0
2010-03-03 11:05:00,36.49,36.49,36.47,36.47,17000.0,21.9804,21.9804,21.9684,21.9684,17000.0
2010-03-03 11:10:00,36.47,36.49,36.45,36.48,18600.0,21.9684,21.9804,21.9563,21.9744,18600.0
2010-03-03 11:15:00,36.48,36.49,36.48,36.49,30000.0,21.9744,21.9804,21.9744,21.9804,30000.0
2010-03-03 11:20:00,36.49,36.49,36.47,36.47,19000.0,21.9804,21.9804,21.9684,21.9684,19000.0
2010-03-03 11:25:00,36.48,36.49,36.47,36.49,30600.0,21.9744,21.9804,21.9684,21.9804,30600.0
2010-03-03 11:30:00,36.49,36.49,36.46,36.46,21800.0,21.9804,21.9804,21.9623,21.9623,21800.0
2010-03-03 11:35:00,36.46,36.46,36.43,36.45,38600.0,21.9623,21.9623,21.9443,21.9563,38600.0
2010-03-03 11:40:00,36.46,36.48,36.46,36.48,15600.0,21.9623,21.9744,21.9623,21.9744,15600.0
2010-03-03 11:45:00,36.48,36.49,36.48,36.49,46000.0,21.9744,21.9804,21.9744,21.9804,46000.0
2010-03-03 11:50:00,36.49,36.49,36.48,36.49,26400.0,21.9804,21.9804,21.9744,21.9804,26400.0
2010-03-03 11:55:00,36.49,36.49,36.48,36.48,16600.0,21.9804,21.9804,21.9744,21.9744,16600.0
2010-03-03 12:00:00,36.48,36.49,36.48,36.49,44800.0,21.9744,21.9804,21.9744,21.9804,44800.0
2010-03-03 12:05:00,36.49,36.52,36.49,36.51,114000.0,21.9804,21.9985,21.9804,21.9924,114000.0
2010-03-03 12:10:00,36.51,36.56,36.51,36.56,50800.0,21.9924,22.0226,21.9924,22.0226,50800.0
2010-03-03 12:15:00,36.56,36.57,36.54,36.57,19800.0,22.0226,22.0286,22.0105,22.0286,19800.0
2010-03-03 12:20:00,36.57,36.58,36.55,36.56,22600.0,22.0286,22.0346,22.0165,22.0226,22600.0
2010-03-03 12:25:00,36.56,36.58,36.56,36.58,33000.0,22.0226,22.0346,22.0226,22.0346,33000.0
2010-03-03 12:30:00,36.58,36.58,36.57,36.58,39200.0,22.0346,22.0346,22.0286,22.0346,39200.0
2010-03-03 12:35:00,36.58,36.59,36.57,36.58,44400.0,22.0346,22.0406,22.0286,22.0346,44400.0
2010-03-03 12:40:00,36.59,36.59,36.58,36.59,20600.0,22.0406,22.0406,22.0346,22.0406,20600.0
2010-03-03 12:45:00,36.59,36.61,36.58,36.6,45600.0,22.0406,22.0527,22.0346,22.0467,45600.0
2010-03-03 12:50:00,36.6,36.61,36.57,36.59,27200.0,22.0467,22.0527,22.0286,22.0406,27200.0
2010-03-03 12:55:00,36.59,36.6,36.58,36.58,19800.0,22.0406,22.0467,22.0346,22.0346,19800.0
2010-03-03 13:00:00,36.58,36.6,36.58,36.59,30800.0,22.0346,22.0467,22.0346,22.0406,30800.0
2010-03-03 13:05:00,36.6,36.6,36.59,36.6,27000.0,22.0467,22.0467,22.0406,22.0467,27000.0
2010-03-03 13:10:00,36.6,36.63,36.59,36.6,28600.0,22.0467,22.0647,22.0406,22.0467,28600.0
2010-03-03 13:15:00,36.6,36.63,36.6,36.6,25600.0,22.0467,22.0647,22.0467,22.0467,25600.0
2010-03-03 13:20:00,36.6,36.6,36.59,36.6,25200.0,22.0467,22.0467,22.0406,22.0467,25200.0
2010-03-03 13:25:00,36.6,36.6,36.6,36.6,12000.0,22.0467,22.0467,22.0467,22.0467,12000.0
2010-03-03 13:30:00,36.6,36.63,36.6,36.61,17600.0,22.0467,22.0647,22.0467,22.0527,17600.0
2010-03-03 13:35:00,36.61,36.63,36.6,36.6,39800.0,22.0527,22.0647,22.0467,22.0467,39800.0
2010-03-03 13:40:00,36.6,36.6,36.56,36.56,32600.0,22.0467,22.0467,22.0226,22.0226,32600.0
2010-03-03 13:45:00,36.57,36.57,36.56,36.57,17200.0,22.0286,22.0286,22.0226,22.0286,17200.0
2010-03-03 13:50:00,36.57,36.59,36.57,36.58,11200.0,22.0286,22.0406,22.0286,22.0346,11200.0
2010-03-03 13:55:00,36.58,36.59,36.56,36.58,19000.0,22.0346,22.0406,22.0226,22.0346,19000.0
2010-03-03 14:00:00,36.58,36.6,36.57,36.59,19000.0,22.0346,22.0467,22.0286,22.0406,19000.0
2010-03-03 14:05:00,36.59,36.6,36.58,36.6,14200.0,22.0406,22.0467,22.0346,22.0467,14200.0
2010-03-03 14:10:00,36.6,36.61,36.59,36.59,43800.0,22.0467,22.0527,22.0406,22.0406,43800.0
2010-03-03 14:15:00,36.59,36.59,36.54,36.55,30600.0,22.0406,22.0406,22.0105,22.0165,30600.0
2010-03-03 14:20:00,36.55,36.55,36.51,36.54,21000.0,22.0165,22.0165,21.9924,22.0105,21000.0
2010-03-03 14:25:00,36.53,36.55,36.52,36.54,22600.0,22.0045,22.0165,21.9985,22.0105,22600.0
2010-03-03 14:30:00,36.54,36.56,36.53,36.54,89000.0,22.0105,22.0226,22.0045,22.0105,89000.0
2010-03-03 14:35:00,36.54,36.57,36.54,36.55,31000.0,22.0105,22.0286,22.0105,22.0165,31000.0
2010-03-03 14:40:00,36.55,36.56,36.5,36.51,46600.0,22.0165,22.0226,21.9864,21.9924,46600.0
2010-03-03 14:45:00,36.5,36.51,36.45,36.48,53400.0,21.9864,21.9924,21.9563,21.9744,53400.0
2010-03-03 14:50:00,36.48,36.52,36.47,36.52,38400.0,21.9744,21.9985,21.9684,21.9985,38400.0
2010-03-03 14:55:00,36.53,36.55,36.52,36.53,53200.0,22.0045,22.0165,21.9985,22.0045,53200.0
2010-03-03 15:00:00,36.52,36.54,36.52,36.52,24800.0,21.9985,22.0105,21.9985,21.9985,24800.0
2010-03-03 15:05:00,36.52,36.52,36.51,36.52,27000.0,21.9985,21.9985,21.9924,21.9985,27000.0
2010-03-03 15:10:00,36.52,36.57,36.52,36.57,45800.0,21.9985,22.0286,21.9985,22.0286,45800.0
2010-03-03 15:15:00,36.57,36.6,36.56,36.6,27600.0,22.0286,22.0467,22.0226,22.0467,27600.0
2010-03-03 15:20:00,36.6,36.6,36.58,36.58,43400.0,22.0467,22.0467,22.0346,22.0346,43400.0
2010-03-03 15:25:00,36.58,36.6,36.57,36.6,39400.0,22.0346,22.0467,22.0286,22.0467,39400.0
2010-03-03 15:30:00,36.6,36.6,36.54,36.54,47800.0,22.0467,22.0467,22.0105,22.0105,47800.0
2010-03-03 15:35:00,36.55,36.58,36.54,36.55,55200.0,22.0165,22.0346,22.0105,22.0165,55200.0
2010-03-03 15:40:00,36.55,36.55,36.52,36.54,52200.0,22.0165,22.0165,21.9985,22.0105,52200.0
2010-03-03 15:45:00,36.53,36.57,36.53,36.56,74800.0,22.0045,22.0286,22.0045,22.0226,74800.0
2010-03-03 15:50:00,36.55,36.56,36.52,36.52,90000.0,22.0165,22.0226,21.9985,21.9985,90000.0
2010-03-03 15:55:00,36.52,36.52,36.48,36.49,150200.0,21.9985,21.9985,21.9744,21.9804,150200.0
2010-03-04 09:30:00,36.59,36.62,36.52,36.54,77600.0,22.0406,22.0587,21.9985,22.0105,77600.0
2010-03-04 09:35:00,36.55,36.6,36.48,36.48,77600.0,22.0165,22.0467,21.9744,21.9744,77600.0
2010-03-04 09:40:00,36.49,36.5,36.39,36.39,120400.0,21.9804,21.9864,21.9202,21.9202,120400.0
2010-03-04 09:45:00,36.4,36.41,36.23,36.31,231800.0,21.9262,21.9322,21.8238,21.872,231800.0
2010-03-04 09:50:00,36.31,36.31,36.26,36.26,98400.0,21.872,21.872,21.8419,21.8419,98400.0
2010-03-04 09:55:00,36.26,36.26,36.18,36.19,122200.0,21.8419,21.8419,21.7937,21.7997,122200.0
2010-03-04 10:00:00,36.19,36.24,36.14,36.15,159800.0,21.7997,21.8298,21.7696,21.7756,159800.0
2010-03-04 10:05:00,36.15,36.15,36.08,36.15,214800.0,21.7756,21.7756,21.7334,21.7756,214800.0
2010-03-04 10:10:00,36.14,36.18,36.1,36.1,109600.0,21.7696,21.7937,21.7455,21.7455,109600.0
2010-03-04 10:15:00,36.1,36.1,36.06,36.06,178400.0,21.7455,21.7455,21.7214,21.7214,178400.0
2010-03-04 10:20:00,36.06,36.07,36.02,36.02,130600.0,21.7214,21.7274,21.6973,21.6973,130600.0
2010-03-04 10:25:00,36.02,36.04,36.0,36.02,102200.0,21.6973,21.7093,21.6852,21.6973,102200.0
2010-03-04 10:30:00,36.02,36.02,35.93,35.94,120800.0,21.6973,21.6973,21.6431,21.6491,120800.0
2010-03-04 10:35:00,35.94,35.95,35.9,35.9,125600.0,21.6491,21.6551,21.625,21.625,125600.0
2010-03-04 10:40:00,35.9,35.93,35.88,35.88,105400.0,21.625,21.6431,21.613,21.613,105400.0
2010-03-04 10:45:00,35.88,35.96,35.87,35.95,94800.0,21.613,21.6611,21.6069,21.6551,94800.0
2010-03-04 10:50:00,35.95,35.99,35.92,35.99,166800.0,21.6551,21.6792,21.6371,21.6792,166800.0
2010-03-04 10:55:00,35.99,36.01,35.96,35.96,72800.0,21.6792,21.6913,21.6611,21.6611,72800.0
2010-03-04 11:00:00,35.96,35.97,35.92,35.95,45400.0,21.6611,21.6672,21.6371,21.6551,45400.0
2010-03-04 11:05:00,35.95,35.97,35.94,35.96,51200.0,21.6551,21.6672,21.6491,21.6611,51200.0
2010-03-04 11:10:00,35.96,36.02,35.96,36.02,107600.0,21.6611,21.6973,21.6611,21.6973,107600.0
2010-03-04 11:15:00,36.02,36.02,36.01,36.02,31800.0,21.6973,21.6973,21.6913,21.6973,31800.0
2010-03-04 11:20:00,36.01,36.03,36.01,36.02,129200.0,21.6913,21.7033,21.6913,21.6973,129200.0
2010-03-04 11:25:00,36.02,36.02,35.98,35.99,80400.0,21.6973,21.6973,21.6732,21.6792,80400.0
2010-03-04 11:30:00,35.99,36.0,35.98,35.98,74800.0,21.6792,21.6852,21.6732,21.6732,74800.0
2010-03-04 11:35:00,35.98,36.02,35.98,35.98,97600.0,21.6732,21.6973,21.6732,21.6732,97600.0
2010-03-04 11:40:00,35.98,35.98,35.94,35.94,70800.0,21.6732,21.6732,21.6491,21.6491,70800.0
2010-03-04 11:45:00,35.94,35.94,35.9,35.92,57200.0,21.6491,21.6491,21.625,21.6371,57200.0
2010-03-04 11:50:00,35.92,35.92,35.88,35.88,82000.0,21.6371,21.6371,21.613,21.613,82000.0
2010-03-04 11:55:00,35.88,35.89,35.85,35.87,85200.0,21.613,21.619,21.5949,21.6069,85200.0
2010-03-04 12:00:00,35.87,35.88,35.87,35.87,25200.0,21.6069,21.613,21.6069,21.6069,25200.0
2010-03-04 12:05:00,35.88,35.92,35.88,35.92,56400.0,21.613,21.6371,21.613,21.6371,56400.0
2010-03-04 12:10:00,35.92,35.96,35.92,35.96,25200.0,21.6371,21.6611,21.6371,21.6611,25200.0
2010-03-04 12:15:00,35.96,36.02,35.96,36.02,42400.0,21.6611,21.6973,21.6611,21.6973,42400.0
2010-03-04 12:20:00,36.01,36.09,36.01,36.09,53000.0,21.6913,21.7395,21.6913,21.7395,53000.0
2010-03-04 12:25:00,36.09,36.1,36.06,36.06,71800.0,21.7395,21.7455,21.7214,21.7214,71800.0
2010-03-04 12:30:00,36.07,36.09,36.06,36.09,48800.0,21.7274,21.7395,21.7214,21.7395,48800.0
2010-03-04 12:35:00,36.08,36.12,36.08,36.1,53600.0,21.7334,21.7575,21.7334,21.7455,53600.0
2010-03-04 12:40:00,36.1,36.12,36.1,36.12,48000.0,21.7455,21.7575,21.7455,21.7575,48000.0
2010-03-04 12:45:00,36.12,36.13,36.11,36.12,32400.0,21.7575,21.7635,21.7515,21.7575,32400.0
2010-03-04 12:50:00,36.11,36.12,36.06,36.07,33200.0,21.7515,21.7575,21.7214,21.7274,33200.0
2010-03-04 12:55:00,36.08,36.08,36.05,36.06,39800.0,21.7334,21.7334,21.7154,21.7214,39800.0
2010-03-04 13:00:00,36.06,36.06,36.05,36.05,27200.0,21.7214,21.7214,21.7154,21.7154,27200.0
2010-03-04 13:05:00,36.05,36.06,36.04,36.05,69800.0,21.7154,21.7214,21.7093,21.7154,69800.0
2010-03-04 13:10:00,36.05,36.07,36.05,36.06,31400.0,21.7154,21.7274,21.7154,21.7214,31400.0
2010-03-04 13:15:00,36.06,36.06,36.02,36.04,51200.0,21.7214,21.7214,21.6973,21.7093,51200.0
2010-03-04 13:20:00,36.04,36.05,36.0,36.02,67200.0,21.7093,21.7154,21.6852,21.6973,67200.0
2010-03-04 13:25:00,36.02,36.02,35.99,35.99,43200.0,21.6973,21.6973,21.6792,21.6792,43200.0
2010-03-04 13:30:00,36.0,36.0,35.97,35.97,45200.0,21.6852,21.6852,21.6672,21.6672,45200.0
2010-03-04 13:35:00,35.97,35.98,35.96,35.96,36200.0,21.6672,21.6732,21.6611,21.6611,36200.0
2010-03-04 13:40:00,35.96,35.97,35.93,35.94,63200.0,21.6611,21.6672,21.6431,21.6491,63200.0
2010-03-04 13:45:00,35.94,36.04,35.94,36.02,124800.0,21.6491,21.7093,21.6491,21.6973,124800.0
2010-03-04 13:50:00,36.02,36.06,36.02,36.06,43400.0,21.6973,21.7214,21.6973,21.7214,43400.0
2010-03-04 13:55:00,36.06,36.07,36.01,36.03,68400.0,21.7214,21.7274,21.6913,21.7033,68400.0
2010-03-04 14:00:00,36.02,36.04,36.02,36.04,30600.0,21.6973,21.7093,21.6973,21.7093,30600.0
2010-03-04 14:05:00,36.04,36.05,36.02,36.04,89800.0,21.7093,21.7154,21.6973,21.7093,89800.0
2010-03-04 14:10:00,36.04,36.09,36.04,36.08,47800.0,21.7093,21.7395,21.7093,21.7334,47800.0
2010-03-04 14:15:00,36.08,36.08,36.04,36.04,63400.0,21.7334,21.7334,21.7093,21.7093,63400.0
2010-03-04 14:20:00,36.04,36.04,36.01,36.01,24800.0,21.7093,21.7093,21.6913,21.6913,24800.0
2010-03-04 14:25:00,36.02,36.02,36.0,36.02,43200.0,21.6973,21.6973,21.6852,21.6973,43200.0
2010-03-04 14:30:00,36.02,36.07,36.0,36.07,46200.0,21.6973,21.7274,21.6852,21.7274,46200.0
2010-03-04 14:35:00,36.07,36.07,36.03,36.03,56600.0,21.7274,21.7274,21.7033,21.7033,56600.0
2010-03-04 14:40:00,36.03,36.03,35.99,35.99,59400.0,21.7033,21.7033,21.6792,21.6792,59400.0
2010-03-04 14:45:00,36.0,36.03,36.0,36.02,67000.0,21.6852,21.7033,21.6852,21.6973,67000.0
2010-03-04 14:50:00,36.02,36.04,35.99,36.0,62000.0,21.6973,21.7093,21.6792,21.6852,62000.0
2010-03-04 14:55:00,36.01,36.03,36.0,36.03,35400.0,21.6913,21.7033,21.6852,21.7033,35400.0
2010-03-04 15:00:00,36.03,36.03,35.98,36.01,73600.0,21.7033,21.7033,21.6732,21.6913,73600.0
2010-03-04 15:05:00,36.01,36.05,36.01,36.03,51200.0,21.6913,21.7154,21.6913,21.7033,51200.0
2010-03-04 15:10:00,36.03,36.05,36.02,36.05,40600.0,21.7033,21.7154,21.6973,21.7154,40600.0
2010-03-04 15:15:00,36.05,36.09,36.05,36.07,50400.0,21.7154,21.7395,21.7154,21.7274,50400.0
2010-03-04 15:20:00,36.08,36.1,36.07,36.08,58200.0,21.7334,21.7455,21.7274,21.7334,58200.0
2010-03-04 15:25:00,36.08,36.09,36.06,36.09,42400.0,21.7334,21.7395,21.7214,21.7395,42400.0
2010-03-04 15:30:00,36.1,36.13,36.09,36.13,109600.0,21.7455,21.7635,21.7395,21.7635,109600.0
2010-03-04 15:35:00,36.13,36.17,36.11,36.16,102600.0,21.7635,21.7876,21.7515,21.7816,102600.0
2010-03-04 15:40:00,36.16,36.17,36.13,36.16,101800.0,21.7816,21.7876,21.7635,21.7816,101800.0
2010-03-04 15:45:00,36.16,36.21,36.16,36.16,184200.0,21.7816,21.8117,21.7816,21.7816,184200.0
2010-03-04 15:50:00,36.16,36.18,36.13,36.18,155600.0,21.7816,21.7937,21.7635,21.7937,155600.0
2010-03-04 15:55:00,36.18,36.21,36.15,36.17,284200.0,21.7937,21.8117,21.7756,21.7876,284200.0
2010-03-05 09:30:00,36.18,36.34,36.15,36.22,75000.0,21.7937,21.89,21.7756,21.8178,75000.0
2010-03-05 09:35:00,36.23,36.26,36.17,36.18,71200.0,21.8238,21.8419,21.7876,21.7937,71200.0
2010-03-05 09:40:00,36.18,36.22,36.17,36.2,48000.0,21.7937,21.8178,21.7876,21.8057,48000.0
2010-03-05 09:45:00,36.21,36.26,36.18,36.26,28200.0,21.8117,21.8419,21.7937,21.8419,28200.0
2010-03-05 09:50:00,36.26,36.27,36.23,36.23,44000.0,21.8419,21.8479,21.8238,21.8238,44000.0
2010-03-05 09:55:00,36.23,36.27,36.23,36.26,23800.0,21.8238,21.8479,21.8238,21.8419,23800.0
2010-03-05 10:00:00,36.27,36.29,36.23,36.23,28000.0,21.8479,21.8599,21.8238,21.8238,28000.0
2010-03-05 10:05:00,36.23,36.28,36.23,36.28,24200.0,21.8238,21.8539,21.8238,21.8539,24200.0
2010-03-05 10:10:00,36.29,36.33,36.29,36.3,43000.0,21.8599,21.884,21.8599,21.866,43000.0
2010-03-05 10:15:00,36.3,36.32,36.27,36.29,38400.0,21.866,21.878,21.8479,21.8599,38400.0
2010-03-05 10:20:00,36.29,36.31,36.28,36.3,40400.0,21.8599,21.872,21.8539,21.866,40400.0
2010-03-05 10:25:00,36.3,36.42,36.29,36.41,22400.0,21.866,21.9382,21.8599,21.9322,22400.0
2010-03-05 10:30:00,36.42,36.42,36.32,36.32,20800.0,21.9382,21.9382,21.878,21.878,20800.0
2010-03-05 10:35:00,36.33,36.33,36.3,36.31,19200.0,21.884,21.884,21.866,21.872,19200.0
2010-03-05 10:40:00,36.32,36.34,36.31,36.34,15800.0,21.878,21.89,21.872,21.89,15800.0
2010-03-05 10:45:00,36.34,36.42,36.33,36.42,23600.0,21.89,21.9382,21.884,21.9382,23600.0
2010-03-05 10:50:00,36.41,36.42,36.41,36.42,11800.0,21.9322,21.9382,21.9322,21.9382,11800.0
2010-03-05 10:55:00,36.42,36.45,36.4,36.44,13600.0,21.9382,21.9563,21.9262,21.9503,13600.0
2010-03-05 11:00:00,36.43,36.44,36.36,36.36,19400.0,21.9443,21.9503,21.9021,21.9021,19400.0
2010-03-05 11:05:00,36.37,36.37,36.33,36.35,16400.0,21.9081,21.9081,21.884,21.8961,16400.0
2010-03-05 11:10:00,36.37,36.37,36.35,36.35,12400.0,21.9081,21.9081,21.8961,21.8961,12400.0
2010-03-05 11:15:00,36.35,36.41,36.35,36.41,21600.0,21.8961,21.9322,21.8961,21.9322,21600.0
2010-03-05 11:20:00,36.41,36.44,36.41,36.43,11200.0,21.9322,21.9503,21.9322,21.9443,11200.0
2010-03-05 11:25:00,36.43,36.43,36.4,36.41,14800.0,21.9443,21.9443,21.9262,21.9322,14800.0
2010-03-05 11:30:00,36.41,36.41,36.37,36.38,23400.0,21.9322,21.9322,21.9081,21.9141,23400.0
2010-03-05 11:35:00,36.38,36.38,36.35,36.36,16600.0,21.9141,21.9141,21.8961,21.9021,16600.0
2010-03-05 11:40:00,36.37,36.38,36.36,36.38,10000.0,21.9081,21.9141,21.9021,21.9141,10000.0
2010-03-05 11:45:00,36.37,36.41,36.36,36.4,22400.0,21.9081,21.9322,21.9021,21.9262,22400.0
2010-03-05 11:50:00,36.42,36.42,36.37,36.38,15800.0,21.9382,21.9382,21.9081,21.9141,15800.0
2010-03-05 11:55:00,36.38,36.39,36.37,36.37,8800.0,21.9141,21.9202,21.9081,21.9081,8800.0
2010-03-05 12:00:00,36.37,36.38,36.35,36.37,16800.0,21.9081,21.9141,21.8961,21.9081,16800.0
2010-03-05 12:05:00,36.37,36.38,36.36,36.36,13000.0,21.9081,21.9141,21.9021,21.9021,13000.0
2010-03-05 12:10:00,36.36,36.38,36.35,36.38,14200.0,21.9021,21.9141,21.8961,21.9141,14200.0
2010-03-05 12:15:00,36.38,36.38,36.38,36.38,15800.0,21.9141,21.9141,21.9141,21.9141,15800.0
2010-03-05 12:20:00,36.38,36.4,36.38,36.4,16400.0,21.9141,21.9262,21.9141,21.9262,16400.0
2010-03-05 12:25:00,36.4,36.4,36.34,36.35,17200.0,21.9262,21.9262,21.89,21.8961,17200.0
2010-03-05 12:30:00,36.35,36.35,36.3,36.31,16200.0,21.8961,21.8961,21.866,21.872,16200.0
2010-03-05 12:35:00,36.32,36.34,36.31,36.34,15600.0,21.878,21.89,21.872,21.89,15600.0
2010-03-05 12:40:00,36.34,36.37,36.33,36.37,9200.0,21.89,21.9081,21.884,21.9081,9200.0
2010-03-05 12:45:00,36.37,36.38,36.35,36.38,13200.0,21.9081,21.9141,21.8961,21.9141,13200.0
2010-03-05 12:50:00,36.37,36.39,36.37,36.39,28200.0,21.9081,21.9202,21.9081,21.9202,28200.0
2010-03-05 12:55:00,36.39,36.43,36.39,36.42,42200.0,21.9202,21.9443,21.9202,21.9382,42200.0
2010-03-05 13:00:00,36.42,36.44,36.42,36.42,20400.0,21.9382,21.9503,21.9382,21.9382,20400.0
2010-03-05 13:05:00,36.41,36.43,36.4,36.42,52200.0,21.9322,21.9443,21.9262,21.9382,52200.0
2010-03-05 13:10:00,36.43,36.43,36.4,36.41,20600.0,21.9443,21.9443,21.9262,21.9322,20600.0
2010-03-05 13:15:00,36.4,36.41,36.38,36.38,25200.0,21.9262,21.9322,21.9141,21.9141,25200.0
2010-03-05 13:20:00,36.38,36.39,36.37,36.39,20000.0,21.9141,21.9202,21.9081,21.9202,20000.0
2010-03-05 13:25:00,36.38,36.39,36.38,36.38,19200.0,21.9141,21.9202,21.9141,21.9141,19200.0
2010-03-05 13:30:00,36.38,36.38,36.36,36.37,14600.0,21.9141,21.9141,21.9021,21.9081,14600.0
2010-03-05 13:35:00,36.37,36.37,36.35,36.35,31800.0,21.9081,21.9081,21.8961,21.8961,31800.0
2010-03-05 13:40:00,36.35,36.35,36.29,36.3,79200.0,21.8961,21.8961,21.8599,21.866,79200.0
2010-03-05 13:45:00,36.31,36.35,36.3,36.34,49200.0,21.872,21.8961,21.866,21.89,49200.0
2010-03-05 13:50:00,36.34,36.35,36.34,36.35,12000.0,21.89,21.8961,21.89,21.8961,12000.0
2010-03-05 13:55:00,36.35,36.38,36.35,36.37,16000.0,21.8961,21.9141,21.8961,21.9081,16000.0
2010-03-05 14:00:00,36.37,36.37,36.32,36.32,29800.0,21.9081,21.9081,21.878,21.878,29800.0
2010-03-05 14:05:00,36.32,36.34,36.31,36.31,44800.0,21.878,21.89,21.872,21.872,44800.0
2010-03-05 14:10:00,36.31,36.32,36.27,36.29,41800.0,21.872,21.878,21.8479,21.8599,41800.0
2010-03-05 14:15:00,36.3,36.3,36.27,36.27,24800.0,21.866,21.866,21.8479,21.8479,24800.0
2010-03-05 14:20:00,36.26,36.32,36.26,36.3,35600.0,21.8419,21.878,21.8419,21.866,35600.0
2010-03-05 14:25:00,36.3,36.32,36.28,36.32,27800.0,21.866,21.878,21.8539,21.878,27800.0
2010-03-05 14:30:00,36.33,36.34,36.27,36.28,62200.0,21.884,21.89,21.8479,21.8539,62200.0
2010-03-05 14:35:00,36.29,36.29,36.27,36.28,70200.0,21.8599,21.8599,21.8479,21.8539,70200.0
2010-03-05 14:40:00,36.28,36.32,36.27,36.28,47000.0,21.8539,21.878,21.8479,21.8539,47000.0
2010-03-05 14:45:00,36.29,36.33,36.29,36.33,54800.0,21.8599,21.884,21.8599,21.884,54800.0
2010-03-05 14:50:00,36.33,36.34,36.31,36.31,37400.0,21.884,21.89,21.872,21.872,37400.0
2010-03-05 14:55:00,36.3,36.32,36.3,36.31,41000.0,21.866,21.878,21.866,21.872,41000.0
2010-03-05 15:00:00,36.31,36.35,36.31,36.34,159400.0,21.872,21.8961,21.872,21.89,159400.0
2010-03-05 15:05:00,36.34,36.35,36.3,36.34,69400.0,21.89,21.8961,21.866,21.89,69400.0
2010-03-05 15:10:00,36.33,36.34,36.31,36.32,27800.0,21.884,21.89,21.872,21.878,27800.0
2010-03-05 15:15:00,36.32,36.34,36.32,36.33,48000.0,21.878,21.89,21.878,21.884,48000.0
2010-03-05 15:20:00,36.32,36.33,36.3,36.33,107600.0,21.878,21.884,21.866,21.884,107600.0
2010-03-05 15:25:00,36.33,36.34,36.29,36.34,69800.0,21.884,21.89,21.8599,21.89,69800.0
2010-03-05 15:30:00,36.34,36.35,36.33,36.34,137400.0,21.89,21.8961,21.884,21.89,137400.0
2010-03-05 15:35:00,36.35,36.35,36.33,36.34,75200.0,21.8961,21.8961,21.884,21.89,75200.0
2010-03-05 15:40:00,36.34,36.35,36.33,36.34,121200.0,21.89,21.8961,21.884,21.89,121200.0
2010-03-05 15:45:00,36.35,36.35,36.29,36.3,256000.0,21.8961,21.8961,21.8599,21.866,256000.0
2010-03-05 15:50:00,36.3,36.35,36.29,36.35,255600.0,21.866,21.8961,21.8599,21.8961,255600.0
2010-03-05 15:55:00,36.35,36.37,36.31,36.36,198000.0,21.8961,21.9081,21.872,21.9021,198000.0
2010-03-08 09:30:00,36.41,36.41,36.25,36.26,114800.0,21.9322,21.9322,21.8358,21.8419,114800.0
2010-03-08 09:35:00,36.26,36.31,36.22,36.24,59400.0,21.8419,21.872,21.8178,21.8298,59400.0
2010-03-08 09:40:00,36.24,36.24,36.13,36.16,122800.0,21.8298,21.8298,21.7635,21.7816,122800.0
2010-03-08 09:45:00,36.15,36.17,36.07,36.07,109000.0,21.7756,21.7876,21.7274,21.7274,109000.0
2010-03-08 09:50:00,36.08,36.08,36.05,36.07,81400.0,21.7334,21.7334,21.7154,21.7274,81400.0
2010-03-08 09:55:00,36.07,36.1,36.03,36.04,49000.0,21.7274,21.7455,21.7033,21.7093,49000.0
2010-03-08 10:00:00,36.04,36.1,36.03,36.08,81600.0,21.7093,21.7455,21.7033,21.7334,81600.0
2010-03-08 10:05:00,36.08,36.1,36.06,36.08,36800.0,21.7334,21.7455,21.7214,21.7334,36800.0
2010-03-08 10:10:00,36.08,36.09,36.07,36.09,28400.0,21.7334,21.7395,21.7274,21.7395,28400.0
2010-03-08 10:15:00,36.09,36.1,36.08,36.1,32400.0,21.7395,21.7455,21.7334,21.7455,32400.0
2010-03-08 10:20:00,36.11,36.13,36.1,36.1,46200.0,21.7515,21.7635,21.7455,21.7455,46200.0
2010-03-08 10:25:00,36.1,36.11,36.02,36.03,78200.0,21.7455,21.7515,21.6973,21.7033,78200.0
2010-03-08 10:30:00,36.03,36.04,35.99,36.02,83200.0,21.7033,21.7093,21.6792,21.6973,83200.0
2010-03-08 10:35:00,36.02,36.02,35.98,35.99,40600.0,21.6973,21.6973,21.6732,21.6792,40600.0
2010-03-08 10:40:00,35.98,36.02,35.97,36.01,32200.0,21.6732,21.6973,21.6672,21.6913,32200.0
2010-03-08 10:45:00,36.01,36.03,35.99,36.01,57600.0,21.6913,21.7033,21.6792,21.6913,57600.0
2010-03-08 10:50:00,36.01,36.05,36.01,36.03,36800.0,21.6913,21.7154,21.6913,21.7033,36800.0
2010-03-08 10:55:00,36.03,36.05,36.01,36.01,22400.0,21.7033,21.7154,21.6913,21.6913,22400.0
2010-03-08 11:00:00,36.02,36.03,36.0,36.0,33600.0,21.6973,21.7033,21.6852,21.6852,33600.0
2010-03-08 11:05:00,36.0,36.01,35.99,36.01,50600.0,21.6852,21.6913,21.6792,21.6913,50600.0
2010-03-08 11:10:00,36.01,36.01,36.0,36.01,24600.0,21.6913,21.6913,21.6852,21.6913,24600.0
2010-03-08 11:15:00,36.01,36.01,35.99,35.99,19400.0,21.6913,21.6913,21.6792,21.6792,19400.0
2010-03-08 11:20:00,35.99,36.0,35.93,35.95,71200.0,21.6792,21.6852,21.6431,21.6551,71200.0
2010-03-08 11:25:00,35.95,35.96,35.92,35.95,62600.0,21.6551,21.6611,21.6371,21.6551,62600.0
2010-03-08 11:30:00,35.95,35.97,35.95,35.97,22800.0,21.6551,21.6672,21.6551,21.6672,22800.0
2010-03-08 11:35:00,35.97,36.01,35.97,36.0,19200.0,21.6672,21.6913,21.6672,21.6852,19200.0
2010-03-08 11:40:00,35.99,36.02,35.99,36.0,14800.0,21.6792,21.6973,21.6792,21.6852,14800.0
2010-03-08 11:45:00,36.0,36.02,36.0,36.02,18800.0,21.6852,21.6973,21.6852,21.6973,18800.0
2010-03-08 11:50:00,36.02,36.06,36.02,36.02,30400.0,21.6973,21.7214,21.6973,21.6973,30400.0
2010-03-08 11:55:00,36.02,36.05,36.01,36.02,18800.0,21.6973,21.7154,21.6913,21.6973,18800.0
2010-03-08 12:00:00,36.01,36.02,36.0,36.01,26200.0,21.6913,21.6973,21.6852,21.6913,26200.0
2010-03-08 12:05:00,36.0,36.02,36.0,36.01,37200.0,21.6852,21.6973,21.6852,21.6913,37200.0
2010-03-08 12:10:00,36.01,36.05,36.01,36.04,32600.0,21.6913,21.7154,21.6913,21.7093,32600.0
2010-03-08 12:15:00,36.05,36.07,36.04,36.04,24400.0,21.7154,21.7274,21.7093,21.7093,24400.0
2010-03-08 12:20:00,36.05,36.07,36.05,36.07,17000.0,21.7154,21.7274,21.7154,21.7274,17000.0
2010-03-08 12:25:00,36.06,36.08,36.06,36.07,23200.0,21.7214,21.7334,21.7214,21.7274,23200.0
2010-03-08 12:30:00,36.07,36.07,36.06,36.07,13000.0,21.7274,21.7274,21.7214,21.7274,13000.0
2010-03-08 12:35:00,36.06,36.07,36.06,36.06,13400.0,21.7214,21.7274,21.7214,21.7214,13400.0
2010-03-08 12:40:00,36.06,36.06,36.05,36.05,15200.0,21.7214,21.7214,21.7154,21.7154,15200.0
2010-03-08 12:45:00,36.05,36.05,36.01,36.03,32600.0,21.7154,21.7154,21.6913,21.7033,32600.0
2010-03-08 12:50:00,36.03,36.06,36.02,36.04,41000.0,21.7033,21.7214,21.6973,21.7093,41000.0
2010-03-08 12:55:00,36.04,36.05,36.0,36.04,42000.0,21.7093,21.7154,21.6852,21.7093,42000.0
2010-03-08 13:00:00,36.05,36.07,36.04,36.06,50800.0,21.7154,21.7274,21.7093,21.7214,50800.0
2010-03-08 13:05:00,36.07,36.07,36.05,36.06,33200.0,21.7274,21.7274,21.7154,21.7214,33200.0
2010-03-08 13:10:00,36.06,36.09,36.06,36.08,31600.0,21.7214,21.7395,21.7214,21.7334,31600.0
2010-03-08 13:15:00,36.08,36.08,36.05,36.06,46600.0,21.7334,21.7334,21.7154,21.7214,46600.0
2010-03-08 13:20:00,36.06,36.07,36.05,36.06,16200.0,21.7214,21.7274,21.7154,21.7214,16200.0
2010-03-08 13:25:00,36.07,36.07,36.05,36.06,22200.0,21.7274,21.7274,21.7154,21.7214,22200.0
2010-03-08 13:30:00,36.06,36.07,36.05,36.06,25600.0,21.7214,21.7274,21.7154,21.7214,25600.0
2010-03-08 13:35:00,36.07,36.09,36.06,36.09,16000.0,21.7274,21.7395,21.7214,21.7395,16000.0
2010-03-08 13:40:00,36.09,36.1,36.07,36.09,26400.0,21.7395,21.7455,21.7274,21.7395,26400.0
2010-03-08 13:45:00,36.08,36.09,36.07,36.07,14800.0,21.7334,21.7395,21.7274,21.7274,14800.0
2010-03-08 13:50:00,36.07,36.1,36.07,36.09,17800.0,21.7274,21.7455,21.7274,21.7395,17800.0
2010-03-08 13:55:00,36.09,36.1,36.08,36.09,52600.0,21.7395,21.7455,21.7334,21.7395,52600.0
2010-03-08 14:00:00,36.08,36.1,36.07,36.08,29600.0,21.7334,21.7455,21.7274,21.7334,29600.0
2010-03-08 14:05:00,36.08,36.08,36.07,36.08,23800.0,21.7334,21.7334,21.7274,21.7334,23800.0
2010-03-08 14:10:00,36.08,36.08,36.05,36.06,20800.0,21.7334,21.7334,21.7154,21.7214,20800.0
2010-03-08 14:15:00,36.06,36.07,36.04,36.04,41200.0,21.7214,21.7274,21.7093,21.7093,41200.0
2010-03-08 14:20:00,36.03,36.08,36.03,36.08,24400.0,21.7033,21.7334,21.7033,21.7334,24400.0
2010-03-08 14:25:00,36.08,36.09,36.06,36.08,34800.0,21.7334,21.7395,21.7214,21.7334,34800.0
2010-03-08 14:30:00,36.09,36.09,36.07,36.07,49000.0,21.7395,21.7395,21.7274,21.7274,49000.0
2010-03-08 14:35:00,36.08,36.08,36.07,36.08,27000.0,21.7334,21.7334,21.7274,21.7334,27000.0
2010-03-08 14:40:00,36.08,36.08,36.05,36.06,48800.0,21.7334,21.7334,21.7154,21.7214,48800.0
2010-03-08 14:45:00,36.07,36.08,36.06,36.08,19200.0,21.7274,21.7334,21.7214,21.7334,19200.0
2010-03-08 14:50:00,36.07,36.08,36.06,36.07,79000.0,21.7274,21.7334,21.7214,21.7274,79000.0
2010-03-08 14:55:00,36.07,36.08,36.06,36.06,39600.0,21.7274,21.7334,21.7214,21.7214,39600.0
2010-03-08 15:00:00,36.07,36.08,36.05,36.06,47400.0,21.7274,21.7334,21.7154,21.7214,47400.0
2010-03-08 15:05:00,36.06,36.08,36.05,36.06,53400.0,21.7214,21.7334,21.7154,21.7214,53400.0
2010-03-08 15:10:00,36.07,36.07,36.05,36.07,30200.0,21.7274,21.7274,21.7154,21.7274,30200.0
2010-03-08 15:15:00,36.07,36.1,36.07,36.09,31600.0,21.7274,21.7455,21.7274,21.7395,31600.0
2010-03-08 15:20:00,36.1,36.1,36.08,36.09,35400.0,21.7455,21.7455,21.7334,21.7395,35400.0
2010-03-08 15:25:00,36.09,36.11,36.09,36.11,23600.0,21.7395,21.7515,21.7395,21.7515,23600.0
2010-03-08 15:30:00,36.1,36.12,36.09,36.1,60800.0,21.7455,21.7575,21.7395,21.7455,60800.0
2010-03-08 15:35:00,36.1,36.1,36.1,36.1,40400.0,21.7455,21.7455,21.7455,21.7455,40400.0
2010-03-08 15:40:00,36.1,36.12,36.09,36.1,64000.0,21.7455,21.7575,21.7395,21.7455,64000.0
2010-03-08 15:45:00,36.1,36.11,36.08,36.1,87400.0,21.7455,21.7515,21.7334,21.7455,87400.0
2010-03-08 15:50:00,36.1,36.1,36.08,36.08,169800.0,21.7455,21.7455,21.7334,21.7334,169800.0
2010-03-08 15:55:00,36.08,36.1,36.07,36.09,193600.0,21.7334,21.7455,21.7274,21.7395,193600.0
2010-03-09 09:30:00,36.01,36.12,36.01,36.11,39200.0,21.6913,21.7575,21.6913,21.7515,39200.0
2010-03-09 09:35:00,36.11,36.21,36.1,36.18,70200.0,21.7515,21.8117,21.7455,21.7937,70200.0
2010-03-09 09:40:00,36.18,36.21,36.15,36.19,47000.0,21.7937,21.8117,21.7756,21.7997,47000.0
2010-03-09 09:45:00,36.2,36.22,36.19,36.22,37600.0,21.8057,21.8178,21.7997,21.8178,37600.0
2010-03-09 09:50:00,36.22,36.22,36.14,36.16,29800.0,21.8178,21.8178,21.7696,21.7816,29800.0
2010-03-09 09:55:00,36.15,36.18,36.13,36.18,51400.0,21.7756,21.7937,21.7635,21.7937,51400.0
2010-03-09 10:00:00,36.17,36.24,36.16,36.23,27800.0,21.7876,21.8298,21.7816,21.8238,27800.0
2010-03-09 10:05:00,36.23,36.3,36.23,36.25,58800.0,21.8238,21.866,21.8238,21.8358,58800.0
2010-03-09 10:10:00,36.25,36.26,36.23,36.24,14600.0,21.8358,21.8419,21.8238,21.8298,14600.0
2010-03-09 10:15:00,36.24,36.26,36.24,36.25,30000.0,21.8298,21.8419,21.8298,21.8358,30000.0
2010-03-09 10:20:00,36.25,36.25,36.21,36.22,39800.0,21.8358,21.8358,21.8117,21.8178,39800.0
2010-03-09 10:25:00,36.22,36.24,36.21,36.22,29400.0,21.8178,21.8298,21.8117,21.8178,29400.0
2010-03-09 10:30:00,36.22,36.23,36.18,36.19,39200.0,21.8178,21.8238,21.7937,21.7997,39200.0
2010-03-09 10:35:00,36.19,36.21,36.15,36.15,43000.0,21.7997,21.8117,21.7756,21.7756,43000.0
2010-03-09 10:40:00,36.15,36.2,36.14,36.19,32200.0,21.7756,21.8057,21.7696,21.7997,32200.0
2010-03-09 10:45:00,36.19,36.2,36.16,36.16,23000.0,21.7997,21.8057,21.7816,21.7816,23000.0
2010-03-09 10:50:00,36.16,36.18,36.12,36.12,28000.0,21.7816,21.7937,21.7575,21.7575,28000.0
2010-03-09 10:55:00,36.12,36.12,36.09,36.1,36400.0,21.7575,21.7575,21.7395,21.7455,36400.0
2010-03-09 11:00:00,36.1,36.12,36.07,36.11,42600.0,21.7455,21.7575,21.7274,21.7515,42600.0
2010-03-09 11:05:00,36.1,36.12,36.07,36.12,55800.0,21.7455,21.7575,21.7274,21.7575,55800.0
2010-03-09 11:10:00,36.11,36.22,36.11,36.2,88000.0,21.7515,21.8178,21.7515,21.8057,88000.0
2010-03-09 11:15:00,36.2,36.2,36.17,36.18,17200.0,21.8057,21.8057,21.7876,21.7937,17200.0
2010-03-09 11:20:00,36.18,36.21,36.18,36.21,15400.0,21.7937,21.8117,21.7937,21.8117,15400.0
2010-03-09 11:25:00,36.21,36.23,36.2,36.22,24800.0,21.8117,21.8238,21.8057,21.8178,24800.0
2010-03-09 11:30:00,36.21,36.23,36.21,36.22,27000.0,21.8117,21.8238,21.8117,21.8178,27000.0
2010-03-09 11:35:00,36.22,36.23,36.2,36.22,20200.0,21.8178,21.8238,21.8057,21.8178,20200.0
2010-03-09 11:40:00,36.22,36.22,36.19,36.19,16800.0,21.8178,21.8178,21.7997,21.7997,16800.0
2010-03-09 11:45:00,36.2,36.21,36.19,36.19,9400.0,21.8057,21.8117,21.7997,21.7997,9400.0
2010-03-09 11:50:00,36.19,36.23,36.19,36.23,13000.0,21.7997,21.8238,21.7997,21.8238,13000.0
2010-03-09 11:55:00,36.24,36.24,36.21,36.21,16800.0,21.8298,21.8298,21.8117,21.8117,16800.0
2010-03-09 12:00:00,36.21,36.21,36.19,36.21,15400.0,21.8117,21.8117,21.7997,21.8117,15400.0
2010-03-09 12:05:00,36.2,36.2,36.17,36.18,25000.0,21.8057,21.8057,21.7876,21.7937,25000.0
2010-03-09 12:10:00,36.18,36.19,36.17,36.18,13000.0,21.7937,21.7997,21.7876,21.7937,13000.0
2010-03-09 12:15:00,36.18,36.19,36.17,36.18,18400.0,21.7937,21.7997,21.7876,21.7937,18400.0
2010-03-09 12:20:00,36.18,36.23,36.18,36.22,21800.0,21.7937,21.8238,21.7937,21.8178,21800.0
2010-03-09 12:25:00,36.22,36.22,36.2,36.2,7200.0,21.8178,21.8178,21.8057,21.8057,7200.0
2010-03-09 12:30:00,36.2,36.2,36.18,36.19,15200.0,21.8057,21.8057,21.7937,21.7997,15200.0
2010-03-09 12:35:00,36.19,36.19,36.17,36.19,11600.0,21.7997,21.7997,21.7876,21.7997,11600.0
2010-03-09 12:40:00,36.19,36.2,36.19,36.19,6200.0,21.7997,21.8057,21.7997,21.7997,6200.0
2010-03-09 12:45:00,36.19,36.22,36.18,36.22,17000.0,21.7997,21.8178,21.7937,21.8178,17000.0
2010-03-09 12:50:00,36.22,36.23,36.22,36.23,14200.0,21.8178,21.8238,21.8178,21.8238,14200.0
2010-03-09 12:55:00,36.23,36.24,36.22,36.24,8200.0,21.8238,21.8298,21.8178,21.8298,8200.0
2010-03-09 13:00:00,36.24,36.24,36.23,36.23,11200.0,21.8298,21.8298,21.8238,21.8238,11200.0
2010-03-09 13:05:00,36.24,36.24,36.23,36.24,15800.0,21.8298,21.8298,21.8238,21.8298,15800.0
2010-03-09 13:10:00,36.24,36.24,36.23,36.24,15400.0,21.8298,21.8298,21.8238,21.8298,15400.0
2010-03-09 13:15:00,36.24,36.24,36.23,36.24,12200.0,21.8298,21.8298,21.8238,21.8298,12200.0
2010-03-09 13:20:00,36.24,36.25,36.23,36.23,23400.0,21.8298,21.8358,21.8238,21.8238,23400.0
2010-03-09 13:25:00,36.23,36.23,36.22,36.23,23200.0,21.8238,21.8238,21.8178,21.8238,23200.0
2010-03-09 13:30:00,36.23,36.24,36.21,36.23,18600.0,21.8238,21.8298,21.8117,21.8238,18600.0
2010-03-09 13:35:00,36.23,36.24,36.22,36.23,18400.0,21.8238,21.8298,21.8178,21.8238,18400.0
2010-03-09 13:40:00,36.23,36.23,36.2,36.22,34400.0,21.8238,21.8238,21.8057,21.8178,34400.0
2010-03-09 13:45:00,36.23,36.26,36.23,36.25,27200.0,21.8238,21.8419,21.8238,21.8358,27200.0
2010-03-09 13:50:00,36.25,36.29,36.25,36.26,53400.0,21.8358,21.8599,21.8358,21.8419,53400.0
2010-03-09 13:55:00,36.26,36.26,36.24,36.24,59800.0,21.8419,21.8419,21.8298,21.8298,59800.0
2010-03-09 14:00:00,36.24,36.26,36.23,36.23,81400.0,21.8298,21.8419,21.8238,21.8238,81400.0
2010-03-09 14:05:00,36.24,36.26,36.23,36.23,69800.0,21.8298,21.8419,21.8238,21.8238,69800.0
2010-03-09 14:10:00,36.22,36.22,36.21,36.22,29600.0,21.8178,21.8178,21.8117,21.8178,29600.0
2010-03-09 14:15:00,36.22,36.23,36.21,36.22,22400.0,21.8178,21.8238,21.8117,21.8178,22400.0
2010-03-09 14:20:00,36.22,36.22,36.2,36.2,32400.0,21.8178,21.8178,21.8057,21.8057,32400.0
2010-03-09 14:25:00,36.21,36.22,36.2,36.2,21400.0,21.8117,21.8178,21.8057,21.8057,21400.0
2010-03-09 14:30:00,36.19,36.21,36.19,36.2,31800.0,21.7997,21.8117,21.7997,21.8057,31800.0
2010-03-09 14:35:00,36.2,36.2,36.19,36.2,80000.0,21.8057,21.8057,21.7997,21.8057,80000.0
2010-03-09 14:40:00,36.2,36.2,36.18,36.19,38200.0,21.8057,21.8057,21.7937,21.7997,38200.0
2010-03-09 14:45:00,36.19,36.2,36.18,36.18,25800.0,21.7997,21.8057,21.7937,21.7937,25800.0
2010-03-09 14:50:00,36.18,36.21,36.17,36.2,66400.0,21.7937,21.8117,21.7876,21.8057,66400.0
2010-03-09 14:55:00,36.19,36.2,36.17,36.18,44600.0,21.7997,21.8057,21.7876,21.7937,44600.0
2010-03-09 15:00:00,36.18,36.18,36.16,36.17,38600.0,21.7937,21.7937,21.7816,21.7876,38600.0
2010-03-09 15:05:00,36.16,36.17,36.13,36.15,46400.0,21.7816,21.7876,21.7635,21.7756,46400.0
2010-03-09 15:10:00,36.15,36.16,36.07,36.08,120800.0,21.7756,21.7816,21.7274,21.7334,120800.0
2010-03-09 15:15:00,36.08,36.08,36.02,36.07,135400.0,21.7334,21.7334,21.6973,21.7274,135400.0
2010-03-09 15:20:00,36.07,36.08,36.01,36.02,126600.0,21.7274,21.7334,21.6913,21.6973,126600.0
2010-03-09 15:25:00,36.02,36.04,36.01,36.03,86600.0,21.6973,21.7093,21.6913,21.7033,86600.0
2010-03-09 15:30:00,36.03,36.03,36.0,36.01,97800.0,21.7033,21.7033,21.6852,21.6913,97800.0
2010-03-09 15:35:00,36.01,36.06,36.0,36.04,73000.0,21.6913,21.7214,21.6852,21.7093,73000.0
2010-03-09 15:40:00,36.04,36.08,36.04,36.06,72400.0,21.7093,21.7334,21.7093,21.7214,72400.0
2010-03-09 15:45:00,36.06,36.06,36.02,36.04,76800.0,21.7214,21.7214,21.6973,21.7093,76800.0
2010-03-09 15:50:00,36.04,36.09,36.03,36.06,105800.0,21.7093,21.7395,21.7033,21.7214,105800.0
2010-03-09 15:55:00,36.06,36.06,36.03,36.04,105600.0,21.7214,21.7214,21.7033,21.7093,105600.0
2010-03-10 09:30:00,36.06,36.17,36.0,36.02,134200.0,21.7214,21.7876,21.6852,21.6973,134200.0
2010-03-10 09:35:00,36.02,36.05,35.95,35.97,100800.0,21.6973,21.7154,21.6551,21.6672,100800.0
2010-03-10 09:40:00,35.97,36.1,35.97,36.08,58000.0,21.6672,21.7455,21.6672,21.7334,58000.0
2010-03-10 09:45:00,36.08,36.14,36.07,36.07,72200.0,21.7334,21.7696,21.7274,21.7274,72200.0
2010-03-10 09:50:00,36.08,36.1,36.02,36.02,68400.0,21.7334,21.7455,21.6973,21.6973,68400.0
2010-03-10 09:55:00,36.02,36.08,36.02,36.08,63600.0,21.6973,21.7334,21.6973,21.7334,63600.0
2010-03-10 10:00:00,36.07,36.09,36.05,36.05,65600.0,21.7274,21.7395,21.7154,21.7154,65600.0
2010-03-10 10:05:00,36.05,36.05,36.02,36.02,68000.0,21.7154,21.7154,21.6973,21.6973,68000.0
2010-03-10 10:10:00,36.01,36.06,35.97,36.06,95000.0,21.6913,21.7214,21.6672,21.7214,95000.0
2010-03-10 10:15:00,36.06,36.09,36.03,36.05,59000.0,21.7214,21.7395,21.7033,21.7154,59000.0
2010-03-10 10:20:00,36.05,36.09,36.04,36.09,35600.0,21.7154,21.7395,21.7093,21.7395,35600.0
2010-03-10 10:25:00,36.09,36.11,36.07,36.08,43200.0,21.7395,21.7515,21.7274,21.7334,43200.0
2010-03-10 10:30:00,36.08,36.09,36.07,36.07,55800.0,21.7334,21.7395,21.7274,21.7274,55800.0
2010-03-10 10:35:00,36.07,36.09,36.04,36.05,108200.0,21.7274,21.7395,21.7093,21.7154,108200.0
2010-03-10 10:40:00,36.05,36.06,36.01,36.02,55400.0,21.7154,21.7214,21.6913,21.6973,55400.0
2010-03-10 10:45:00,36.02,36.02,35.96,35.98,38800.0,21.6973,21.6973,21.6611,21.6732,38800.0
2010-03-10 10:50:00,35.99,36.06,35.98,36.06,53600.0,21.6792,21.7214,21.6732,21.7214,53600.0
2010-03-10 10:55:00,36.06,36.08,36.05,36.07,97600.0,21.7214,21.7334,21.7154,21.7274,97600.0
2010-03-10 11:00:00,36.07,36.11,36.07,36.1,38000.0,21.7274,21.7515,21.7274,21.7455,38000.0
2010-03-10 11:05:00,36.09,36.1,36.09,36.09,38400.0,21.7395,21.7455,21.7395,21.7395,38400.0
2010-03-10 11:10:00,36.1,36.11,36.06,36.06,44200.0,21.7455,21.7515,21.7214,21.7214,44200.0
2010-03-10 11:15:00,36.07,36.11,36.06,36.1,52800.0,21.7274,21.7515,21.7214,21.7455,52800.0
2010-03-10 11:20:00,36.11,36.13,36.1,36.12,57000.0,21.7515,21.7635,21.7455,21.7575,57000.0
2010-03-10 11:25:00,36.1,36.13,36.1,36.12,27000.0,21.7455,21.7635,21.7455,21.7575,27000.0
2010-03-10 11:30:00,36.12,36.13,36.1,36.12,37400.0,21.7575,21.7635,21.7455,21.7575,37400.0
2010-03-10 11:35:00,36.11,36.12,36.09,36.1,39800.0,21.7515,21.7575,21.7395,21.7455,39800.0
2010-03-10 11:40:00,36.09,36.1,36.02,36.1,41400.0,21.7395,21.7455,21.6973,21.7455,41400.0
2010-03-10 11:45:00,36.1,36.13,36.09,36.12,50400.0,21.7455,21.7635,21.7395,21.7575,50400.0
2010-03-10 11:50:00,36.11,36.13,36.09,36.1,51200.0,21.7515,21.7635,21.7395,21.7455,51200.0
2010-03-10 11:55:00,36.1,36.15,36.08,36.13,40600.0,21.7455,21.7756,21.7334,21.7635,40600.0
2010-03-10 12:00:00,36.13,36.15,36.08,36.13,40400.0,21.7635,21.7756,21.7334,21.7635,40400.0
2010-03-10 12:05:00,36.13,36.13,36.07,36.07,31200.0,21.7635,21.7635,21.7274,21.7274,31200.0
2010-03-10 12:10:00,36.06,36.11,36.05,36.11,58000.0,21.7214,21.7515,21.7154,21.7515,58000.0
2010-03-10 12:15:00,36.11,36.13,36.07,36.13,44600.0,21.7515,21.7635,21.7274,21.7635,44600.0
2010-03-10 12:20:00,36.13,36.16,36.12,36.12,74600.0,21.7635,21.7816,21.7575,21.7575,74600.0
2010-03-10 12:25:00,36.12,36.12,36.07,36.08,38000.0,21.7575,21.7575,21.7274,21.7334,38000.0
2010-03-10 12:30:00,36.08,36.1,36.06,36.09,92600.0,21.7334,21.7455,21.7214,21.7395,92600.0
2010-03-10 12:35:00,36.09,36.11,36.08,36.09,29200.0,21.7395,21.7515,21.7334,21.7395,29200.0
2010-03-10 12:40:00,36.09,36.09,36.02,36.03,24400.0,21.7395,21.7395,21.6973,21.7033,24400.0
2010-03-10 12:45:00,36.02,36.02,35.99,36.0,37000.0,21.6973,21.6973,21.6792,21.6852,37000.0
2010-03-10 12:50:00,36.0,36.05,35.99,36.05,39800.0,21.6852,21.7154,21.6792,21.7154,39800.0
2010-03-10 12:55:00,36.05,36.08,36.04,36.05,23400.0,21.7154,21.7334,21.7093,21.7154,23400.0
2010-03-10 13:00:00,36.05,36.08,36.02,36.05,28000.0,21.7154,21.7334,21.6973,21.7154,28000.0
2010-03-10 13:05:00,36.06,36.09,36.04,36.08,32800.0,21.7214,21.7395,21.7093,21.7334,32800.0
2010-03-10 13:10:00,36.09,36.11,36.08,36.1,39400.0,21.7395,21.7515,21.7334,21.7455,39400.0
2010-03-10 13:15:00,36.1,36.16,36.1,36.13,30400.0,21.7455,21.7816,21.7455,21.7635,30400.0
2010-03-10 13:20:00,36.13,36.13,36.09,36.09,18400.0,21.7635,21.7635,21.7395,21.7395,18400.0
2010-03-10 13:25:00,36.09,36.12,36.08,36.08,20600.0,21.7395,21.7575,21.7334,21.7334,20600.0
2010-03-10 13:30:00,36.08,36.1,36.08,36.1,21200.0,21.7334,21.7455,21.7334,21.7455,21200.0
2010-03-10 13:35:00,36.1,36.1,36.07,36.1,32000.0,21.7455,21.7455,21.7274,21.7455,32000.0
2010-03-10 13:40:00,36.1,36.12,36.08,36.12,59600.0,21.7455,21.7575,21.7334,21.7575,59600.0
2010-03-10 13:45:00,36.12,36.15,36.1,36.1,32600.0,21.7575,21.7756,21.7455,21.7455,32600.0
2010-03-10 13:50:00,36.1,36.1,36.06,36.08,28800.0,21.7455,21.7455,21.7214,21.7334,28800.0
2010-03-10 13:55:00,36.09,36.1,36.07,36.1,25000.0,21.7395,21.7455,21.7274,21.7455,25000.0
2010-03-10 14:00:00,36.1,36.12,36.08,36.12,25600.0,21.7455,21.7575,21.7334,21.7575,25600.0
2010-03-10 14:05:00,36.13,36.17,36.12,36.14,43400.0,21.7635,21.7876,21.7575,21.7696,43400.0
2010-03-10 14:10:00,36.14,36.16,36.12,36.15,26600.0,21.7696,21.7816,21.7575,21.7756,26600.0
2010-03-10 14:15:00,36.15,36.2,36.15,36.17,28400.0,21.7756,21.8057,21.7756,21.7876,28400.0
2010-03-10 14:20:00,36.17,36.17,36.16,36.17,21200.0,21.7876,21.7876,21.7816,21.7876,21200.0
2010-03-10 14:25:00,36.17,36.19,36.16,36.19,38600.0,21.7876,21.7997,21.7816,21.7997,38600.0
2010-03-10 14:30:00,36.18,36.19,36.16,36.19,21000.0,21.7937,21.7997,21.7816,21.7997,21000.0
2010-03-10 14:35:00,36.19,36.19,36.16,36.16,53400.0,21.7997,21.7997,21.7816,21.7816,53400.0
2010-03-10 14:40:00,36.16,36.17,36.15,36.15,25000.0,21.7816,21.7876,21.7756,21.7756,25000.0
2010-03-10 14:45:00,36.15,36.17,36.15,36.16,29200.0,21.7756,21.7876,21.7756,21.7816,29200.0
2010-03-10 14:50:00,36.16,36.16,36.13,36.16,25000.0,21.7816,21.7816,21.7635,21.7816,25000.0
2010-03-10 14:55:00,36.16,36.16,36.14,36.14,21600.0,21.7816,21.7816,21.7696,21.7696,21600.0
2010-03-10 15:00:00,36.14,36.17,36.14,36.15,23400.0,21.7696,21.7876,21.7696,21.7756,23400.0
2010-03-10 15:05:00,36.15,36.19,36.12,36.18,60800.0,21.7756,21.7997,21.7575,21.7937,60800.0
2010-03-10 15:10:00,36.19,36.2,36.17,36.18,42400.0,21.7997,21.8057,21.7876,21.7937,42400.0
2010-03-10 15:15:00,36.18,36.21,36.18,36.2,22000.0,21.7937,21.8117,21.7937,21.8057,22000.0
2010-03-10 15:20:00,36.2,36.21,36.19,36.2,29000.0,21.8057,21.8117,21.7997,21.8057,29000.0
2010-03-10 15:25:00,36.2,36.21,36.1,36.1,46600.0,21.8057,21.8117,21.7455,21.7455,46600.0
2010-03-10 15:30:00,36.1,36.12,36.05,36.1,74200.0,21.7455,21.7575,21.7154,21.7455,74200.0
2010-03-10 15:35:00,36.09,36.1,36.06,36.09,56400.0,21.7395,21.7455,21.7214,21.7395,56400.0
2010-03-10 15:40:00,36.08,36.1,36.06,36.08,65600.0,21.7334,21.7455,21.7214,21.7334,65600.0
2010-03-10 15:45:00,36.08,36.12,36.08,36.1,54800.0,21.7334,21.7575,21.7334,21.7455,54800.0
2010-03-10 15:50:00,36.1,36.15,36.1,36.12,117600.0,21.7455,21.7756,21.7455,21.7575,117600.0
2010-03-10 15:55:00,36.12,36.13,36.1,36.11,207600.0,21.7575,21.7635,21.7455,21.7515,207600.0
2010-03-11 09:30:00,35.99,36.16,35.99,36.11,52400.0,21.6792,21.7816,21.6792,21.7515,52400.0
2010-03-11 09:35:00,36.1,36.15,36.0,36.01,38800.0,21.7455,21.7756,21.6852,21.6913,38800.0
2010-03-11 09:40:00,36.01,36.03,35.96,35.98,44400.0,21.6913,21.7033,21.6611,21.6732,44400.0
2010-03-11 09:45:00,35.98,36.01,35.96,35.96,28600.0,21.6732,21.6913,21.6611,21.6611,28600.0
2010-03-11 09:50:00,35.96,35.98,35.9,35.95,43000.0,21.6611,21.6732,21.625,21.6551,43000.0
2010-03-11 09:55:00,35.95,35.96,35.94,35.94,45200.0,21.6551,21.6611,21.6491,21.6491,45200.0
2010-03-11 10:00:00,35.95,35.98,35.94,35.96,38000.0,21.6551,21.6732,21.6491,21.6611,38000.0
2010-03-11 10:05:00,35.98,36.01,35.96,35.97,52600.0,21.6732,21.6913,21.6611,21.6672,52600.0
2010-03-11 10:10:00,35.96,35.97,35.94,35.94,26200.0,21.6611,21.6672,21.6491,21.6491,26200.0
2010-03-11 10:15:00,35.94,35.99,35.94,35.99,14400.0,21.6491,21.6792,21.6491,21.6792,14400.0
2010-03-11 10:20:00,35.98,36.01,35.98,36.0,23600.0,21.6732,21.6913,21.6732,21.6852,23600.0
2010-03-11 10:25:00,36.0,36.06,36.0,36.05,29400.0,21.6852,21.7214,21.6852,21.7154,29400.0
2010-03-11 10:30:00,36.05,36.07,36.04,36.06,22400.0,21.7154,21.7274,21.7093,21.7214,22400.0
2010-03-11 10:35:00,36.05,36.08,36.04,36.07,17200.0,21.7154,21.7334,21.7093,21.7274,17200.0
2010-03-11 10:40:00,36.07,36.09,36.04,36.04,16200.0,21.7274,21.7395,21.7093,21.7093,16200.0
2010-03-11 10:45:00,36.04,36.08,36.04,36.07,21200.0,21.7093,21.7334,21.7093,21.7274,21200.0
2010-03-11 10:50:00,36.07,36.1,36.05,36.1,12600.0,21.7274,21.7455,21.7154,21.7455,12600.0
2010-03-11 10:55:00,36.1,36.1,36.09,36.1,31200.0,21.7455,21.7455,21.7395,21.7455,31200.0
2010-03-11 11:00:00,36.1,36.12,36.07,36.08,27000.0,21.7455,21.7575,21.7274,21.7334,27000.0
2010-03-11 11:05:00,36.08,36.1,36.06,36.06,14000.0,21.7334,21.7455,21.7214,21.7214,14000.0
2010-03-11 11:10:00,36.06,36.08,36.03,36.07,25000.0,21.7214,21.7334,21.7033,21.7274,25000.0
2010-03-11 11:15:00,36.1,36.1,36.07,36.09,13800.0,21.7455,21.7455,21.7274,21.7395,13800.0
2010-03-11 11:20:00,36.09,36.13,36.09,36.11,15600.0,21.7395,21.7635,21.7395,21.7515,15600.0
2010-03-11 11:25:00,36.1,36.12,36.1,36.1,11400.0,21.7455,21.7575,21.7455,21.7455,11400.0
2010-03-11 11:30:00,36.1,36.11,36.09,36.1,9600.0,21.7455,21.7515,21.7395,21.7455,9600.0
2010-03-11 11:35:00,36.1,36.12,36.09,36.11,9800.0,21.7455,21.7575,21.7395,21.7515,9800.0
2010-03-11 11:40:00,36.1,36.1,36.08,36.08,9200.0,21.7455,21.7455,21.7334,21.7334,9200.0
2010-03-11 11:45:00,36.08,36.1,36.07,36.09,16200.0,21.7334,21.7455,21.7274,21.7395,16200.0
2010-03-11 11:50:00,36.09,36.09,36.08,36.09,14400.0,21.7395,21.7395,21.7334,21.7395,14400.0
2010-03-11 11:55:00,36.08,36.08,36.07,36.08,10800.0,21.7334,21.7334,21.7274,21.7334,10800.0
2010-03-11 12:00:00,36.08,36.1,36.08,36.1,9800.0,21.7334,21.7455,21.7334,21.7455,9800.0
2010-03-11 12:05:00,36.1,36.1,36.08,36.09,22200.0,21.7455,21.7455,21.7334,21.7395,22200.0
2010-03-11 12:10:00,36.09,36.1,36.03,36.04,22600.0,21.7395,21.7455,21.7033,21.7093,22600.0
2010-03-11 12:15:00,36.03,36.06,36.01,36.06,35000.0,21.7033,21.7214,21.6913,21.7214,35000.0
2010-03-11 12:20:00,36.06,36.07,36.05,36.06,26000.0,21.7214,21.7274,21.7154,21.7214,26000.0
2010-03-11 12:25:00,36.06,36.08,36.06,36.06,19800.0,21.7214,21.7334,21.7214,21.7214,19800.0
2010-03-11 12:30:00,36.06,36.08,36.05,36.07,31400.0,21.7214,21.7334,21.7154,21.7274,31400.0
2010-03-11 12:35:00,36.07,36.09,36.07,36.09,8800.0,21.7274,21.7395,21.7274,21.7395,8800.0
2010-03-11 12:40:00,36.09,36.12,36.09,36.11,11200.0,21.7395,21.7575,21.7395,21.7515,11200.0
2010-03-11 12:45:00,36.11,36.11,36.09,36.09,9600.0,21.7515,21.7515,21.7395,21.7395,9600.0
2010-03-11 12:50:00,36.09,36.11,36.09,36.1,13000.0,21.7395,21.7515,21.7395,21.7455,13000.0
2010-03-11 12:55:00,36.1,36.1,36.09,36.1,8400.0,21.7455,21.7455,21.7395,21.7455,8400.0
2010-03-11 13:00:00,36.1,36.11,36.09,36.11,19200.0,21.7455,21.7515,21.7395,21.7515,19200.0
2010-03-11 13:05:00,36.11,36.13,36.1,36.13,100400.0,21.7515,21.7635,21.7455,21.7635,100400.0
2010-03-11 13:10:00,36.12,36.15,36.12,36.15,28600.0,21.7575,21.7756,21.7575,21.7756,28600.0
2010-03-11 13:15:00,36.15,36.16,36.13,36.15,17200.0,21.7756,21.7816,21.7635,21.7756,17200.0
2010-03-11 13:20:00,36.15,36.16,36.15,36.16,12600.0,21.7756,21.7816,21.7756,21.7816,12600.0
2010-03-11 13:25:00,36.17,36.18,36.16,36.17,25000.0,21.7876,21.7937,21.7816,21.7876,25000.0
2010-03-11 13:30:00,36.17,36.2,36.17,36.2,20400.0,21.7876,21.8057,21.7876,21.8057,20400.0
2010-03-11 13:35:00,36.2,36.21,36.19,36.2,32400.0,21.8057,21.8117,21.7997,21.8057,32400.0
2010-03-11 13:40:00,36.19,36.2,36.18,36.19,29400.0,21.7997,21.8057,21.7937,21.7997,29400.0
2010-03-11 13:45:00,36.19,36.24,36.19,36.23,42800.0,21.7997,21.8298,21.7997,21.8238,42800.0
2010-03-11 13:50:00,36.23,36.24,36.21,36.21,38400.0,21.8238,21.8298,21.8117,21.8117,38400.0
2010-03-11 13:55:00,36.21,36.21,36.19,36.2,34600.0,21.8117,21.8117,21.7997,21.8057,34600.0
2010-03-11 14:00:00,36.19,36.19,36.16,36.17,15800.0,21.7997,21.7997,21.7816,21.7876,15800.0
2010-03-11 14:05:00,36.17,36.17,36.13,36.15,28000.0,21.7876,21.7876,21.7635,21.7756,28000.0
2010-03-11 14:10:00,36.15,36.17,36.15,36.16,18000.0,21.7756,21.7876,21.7756,21.7816,18000.0
2010-03-11 14:15:00,36.16,36.16,36.12,36.15,18800.0,21.7816,21.7816,21.7575,21.7756,18800.0
2010-03-11 14:20:00,36.15,36.16,36.15,36.15,11600.0,21.7756,21.7816,21.7756,21.7756,11600.0
2010-03-11 14:25:00,36.16,36.18,36.15,36.16,16200.0,21.7816,21.7937,21.7756,21.7816,16200.0
2010-03-11 14:30:00,36.16,36.17,36.16,36.16,10600.0,21.7816,21.7876,21.7816,21.7816,10600.0
2010-03-11 14:35:00,36.17,36.21,36.16,36.21,19400.0,21.7876,21.8117,21.7816,21.8117,19400.0
2010-03-11 14:40:00,36.21,36.21,36.18,36.2,20000.0,21.8117,21.8117,21.7937,21.8057,20000.0
2010-03-11 14:45:00,36.19,36.2,36.17,36.18,9400.0,21.7997,21.8057,21.7876,21.7937,9400.0
2010-03-11 14:50:00,36.17,36.2,36.17,36.19,25400.0,21.7876,21.8057,21.7876,21.7997,25400.0
2010-03-11 14:55:00,36.19,36.2,36.19,36.19,14800.0,21.7997,21.8057,21.7997,21.7997,14800.0
2010-03-11 15:00:00,36.18,36.19,36.16,36.18,27600.0,21.7937,21.7997,21.7816,21.7937,27600.0
2010-03-11 15:05:00,36.19,36.25,36.18,36.24,40800.0,21.7997,21.8358,21.7937,21.8298,40800.0
2010-03-11 15:10:00,36.24,36.25,36.22,36.22,31600.0,21.8298,21.8358,21.8178,21.8178,31600.0
2010-03-11 15:15:00,36.22,36.27,36.22,36.27,31400.0,21.8178,21.8479,21.8178,21.8479,31400.0
2010-03-11 15:20:00,36.26,36.26,36.22,36.23,30400.0,21.8419,21.8419,21.8178,21.8238,30400.0
2010-03-11 15:25:00,36.24,36.26,36.23,36.26,54600.0,21.8298,21.8419,21.8238,21.8419,54600.0
2010-03-11 15:30:00,36.26,36.27,36.23,36.24,68200.0,21.8419,21.8479,21.8238,21.8298,68200.0
2010-03-11 15:35:00,36.23,36.24,36.18,36.2,78800.0,21.8238,21.8298,21.7937,21.8057,78800.0
2010-03-11 15:40:00,36.21,36.27,36.21,36.27,59200.0,21.8117,21.8479,21.8117,21.8479,59200.0
2010-03-11 15:45:00,36.27,36.29,36.27,36.27,77600.0,21.8479,21.8599,21.8479,21.8479,77600.0
2010-03-11 15:50:00,36.28,36.31,36.27,36.29,137200.0,21.8539,21.872,21.8479,21.8599,137200.0
2010-03-11 15:55:00,36.3,36.3,36.29,36.3,154400.0,21.866,21.866,21.8599,21.866,154400.0
2010-03-12 09:30:00,36.34,36.39,36.24,36.25,55600.0,21.89,21.9202,21.8298,21.8358,55600.0
2010-03-12 09:35:00,36.27,36.37,36.25,36.32,50400.0,21.8479,21.9081,21.8358,21.878,50400.0
2010-03-12 09:40:00,36.33,36.45,36.31,36.45,33800.0,21.884,21.9563,21.872,21.9563,33800.0
2010-03-12 09:45:00,36.46,36.5,36.44,36.5,51000.0,21.9623,21.9864,21.9503,21.9864,51000.0
2010-03-12 09:50:00,36.49,36.5,36.42,36.42,20600.0,21.9804,21.9864,21.9382,21.9382,20600.0
2010-03-12 09:55:00,36.42,36.42,36.39,36.41,12200.0,21.9382,21.9382,21.9202,21.9322,12200.0
2010-03-12 10:00:00,36.4,36.42,36.31,36.34,38400.0,21.9262,21.9382,21.872,21.89,38400.0
2010-03-12 10:05:00,36.35,36.38,36.33,36.36,33200.0,21.8961,21.9141,21.884,21.9021,33200.0
2010-03-12 10:10:00,36.36,36.37,36.33,36.35,47000.0,21.9021,21.9081,21.884,21.8961,47000.0
2010-03-12 10:15:00,36.35,36.41,36.34,36.4,75400.0,21.8961,21.9322,21.89,21.9262,75400.0
2010-03-12 10:20:00,36.4,36.42,36.39,36.41,26800.0,21.9262,21.9382,21.9202,21.9322,26800.0
2010-03-12 10:25:00,36.41,36.46,36.41,36.44,54800.0,21.9322,21.9623,21.9322,21.9503,54800.0
2010-03-12 10:30:00,36.44,36.44,36.41,36.43,20000.0,21.9503,21.9503,21.9322,21.9443,20000.0
2010-03-12 10:35:00,36.43,36.45,36.41,36.44,21000.0,21.9443,21.9563,21.9322,21.9503,21000.0
2010-03-12 10:40:00,36.44,36.44,36.4,36.42,22000.0,21.9503,21.9503,21.9262,21.9382,22000.0
2010-03-12 10:45:00,36.43,36.43,36.38,36.38,17600.0,21.9443,21.9443,21.9141,21.9141,17600.0
2010-03-12 10:50:00,36.38,36.4,36.38,36.38,12600.0,21.9141,21.9262,21.9141,21.9141,12600.0
2010-03-12 10:55:00,36.38,36.41,36.37,36.4,19800.0,21.9141,21.9322,21.9081,21.9262,19800.0
2010-03-12 11:00:00,36.41,36.42,36.38,36.38,15600.0,21.9322,21.9382,21.9141,21.9141,15600.0
2010-03-12 11:05:00,36.38,36.4,36.37,36.4,13800.0,21.9141,21.9262,21.9081,21.9262,13800.0
2010-03-12 11:10:00,36.4,36.41,36.38,36.38,17400.0,21.9262,21.9322,21.9141,21.9141,17400.0
2010-03-12 11:15:00,36.38,36.4,36.29,36.31,63000.0,21.9141,21.9262,21.8599,21.872,63000.0
2010-03-12 11:20:00,36.31,36.35,36.28,36.28,54000.0,21.872,21.8961,21.8539,21.8539,54000.0
2010-03-12 11:25:00,36.29,36.29,36.25,36.27,33800.0,21.8599,21.8599,21.8358,21.8479,33800.0
2010-03-12 11:30:00,36.27,36.27,36.18,36.19,46400.0,21.8479,21.8479,21.7937,21.7997,46400.0
2010-03-12 11:35:00,36.19,36.24,36.19,36.22,36000.0,21.7997,21.8298,21.7997,21.8178,36000.0
2010-03-12 11:40:00,36.22,36.23,36.2,36.22,21800.0,21.8178,21.8238,21.8057,21.8178,21800.0
2010-03-12 11:45:00,36.22,36.22,36.19,36.21,14200.0,21.8178,21.8178,21.7997,21.8117,14200.0
2010-03-12 11:50:00,36.21,36.23,36.21,36.23,30600.0,21.8117,21.8238,21.8117,21.8238,30600.0
2010-03-12 11:55:00,36.23,36.24,36.21,36.23,16200.0,21.8238,21.8298,21.8117,21.8238,16200.0
2010-03-12 12:00:00,36.23,36.27,36.23,36.25,46400.0,21.8238,21.8479,21.8238,21.8358,46400.0
2010-03-12 12:05:00,36.25,36.27,36.24,36.24,19600.0,21.8358,21.8479,21.8298,21.8298,19600.0
2010-03-12 12:10:00,36.26,36.27,36.24,36.27,12600.0,21.8419,21.8479,21.8298,21.8479,12600.0
2010-03-12 12:15:00,36.26,36.27,36.23,36.24,43600.0,21.8419,21.8479,21.8238,21.8298,43600.0
2010-03-12 12:20:00,36.23,36.24,36.22,36.22,28200.0,21.8238,21.8298,21.8178,21.8178,28200.0
2010-03-12 12:25:00,36.23,36.24,36.2,36.2,24200.0,21.8238,21.8298,21.8057,21.8057,24200.0
2010-03-12 12:30:00,36.21,36.23,36.19,36.22,47800.0,21.8117,21.8238,21.7997,21.8178,47800.0
2010-03-12 12:35:00,36.22,36.23,36.18,36.2,43800.0,21.8178,21.8238,21.7937,21.8057,43800.0
2010-03-12 12:40:00,36.21,36.21,36.18,36.19,23400.0,21.8117,21.8117,21.7937,21.7997,23400.0
2010-03-12 12:45:00,36.18,36.21,36.18,36.21,17800.0,21.7937,21.8117,21.7937,21.8117,17800.0
2010-03-12 12:50:00,36.21,36.21,36.17,36.18,34600.0,21.8117,21.8117,21.7876,21.7937,34600.0
2010-03-12 12:55:00,36.18,36.19,36.16,36.19,28000.0,21.7937,21.7997,21.7816,21.7997,28000.0
2010-03-12 13:00:00,36.19,36.19,36.14,36.15,28000.0,21.7997,21.7997,21.7696,21.7756,28000.0
2010-03-12 13:05:00,36.15,36.19,36.15,36.19,16800.0,21.7756,21.7997,21.7756,21.7997,16800.0
2010-03-12 13:10:00,36.19,36.24,36.19,36.23,23600.0,21.7997,21.8298,21.7997,21.8238,23600.0
2010-03-12 13:15:00,36.23,36.24,36.23,36.23,19800.0,21.8238,21.8298,21.8238,21.8238,19800.0
2010-03-12 13:20:00,36.23,36.23,36.2,36.21,17800.0,21.8238,21.8238,21.8057,21.8117,17800.0
2010-03-12 13:25:00,36.22,36.24,36.22,36.22,8600.0,21.8178,21.8298,21.8178,21.8178,8600.0
2010-03-12 13:30:00,36.22,36.22,36.21,36.22,20000.0,21.8178,21.8178,21.8117,21.8178,20000.0
2010-03-12 13:35:00,36.23,36.25,36.23,36.23,13200.0,21.8238,21.8358,21.8238,21.8238,13200.0
2010-03-12 13:40:00,36.23,36.23,36.2,36.21,43400.0,21.8238,21.8238,21.8057,21.8117,43400.0
2010-03-12 13:45:00,36.2,36.22,36.2,36.21,15000.0,21.8057,21.8178,21.8057,21.8117,15000.0
2010-03-12 13:50:00,36.21,36.22,36.18,36.18,27000.0,21.8117,21.8178,21.7937,21.7937,27000.0
2010-03-12 13:55:00,36.18,36.18,36.14,36.18,32600.0,21.7937,21.7937,21.7696,21.7937,32600.0
2010-03-12 14:00:00,36.19,36.21,36.18,36.19,33000.0,21.7997,21.8117,21.7937,21.7997,33000.0
2010-03-12 14:05:00,36.2,36.21,36.16,36.18,41000.0,21.8057,21.8117,21.7816,21.7937,41000.0
2010-03-12 14:10:00,36.18,36.19,36.13,36.13,47000.0,21.7937,21.7997,21.7635,21.7635,47000.0
2010-03-12 14:15:00,36.13,36.16,36.13,36.14,33000.0,21.7635,21.7816,21.7635,21.7696,33000.0
2010-03-12 14:20:00,36.15,36.15,36.1,36.1,37600.0,21.7756,21.7756,21.7455,21.7455,37600.0
2010-03-12 14:25:00,36.1,36.12,36.09,36.1,47800.0,21.7455,21.7575,21.7395,21.7455,47800.0
2010-03-12 14:30:00,36.09,36.12,36.05,36.06,116200.0,21.7395,21.7575,21.7154,21.7214,116200.0
2010-03-12 14:35:00,36.06,36.08,36.02,36.06,218800.0,21.7214,21.7334,21.6973,21.7214,218800.0
2010-03-12 14:40:00,36.06,36.08,36.05,36.08,69200.0,21.7214,21.7334,21.7154,21.7334,69200.0
2010-03-12 14:45:00,36.08,36.1,36.07,36.1,29200.0,21.7334,21.7455,21.7274,21.7455,29200.0
2010-03-12 14:50:00,36.09,36.12,36.09,36.12,29800.0,21.7395,21.7575,21.7395,21.7575,29800.0
2010-03-12 14:55:00,36.12,36.13,36.11,36.13,37400.0,21.7575,21.7635,21.7515,21.7635,37400.0
2010-03-12 15:00:00,36.13,36.13,36.12,36.12,33600.0,21.7635,21.7635,21.7575,21.7575,33600.0
2010-03-12 15:05:00,36.12,36.13,36.1,36.13,57800.0,21.7575,21.7635,21.7455,21.7635,57800.0
2010-03-12 15:10:00,36.13,36.13,36.11,36.12,76800.0,21.7635,21.7635,21.7515,21.7575,76800.0
2010-03-12 15:15:00,36.12,36.12,36.09,36.12,47800.0,21.7575,21.7575,21.7395,21.7575,47800.0
2010-03-12 15:20:00,36.12,36.13,36.1,36.12,87800.0,21.7575,21.7635,21.7455,21.7575,87800.0
2010-03-12 15:25:00,36.12,36.12,36.08,36.08,51000.0,21.7575,21.7575,21.7334,21.7334,51000.0
2010-03-12 15:30:00,36.09,36.13,36.09,36.13,50000.0,21.7395,21.7635,21.7395,21.7635,50000.0
2010-03-12 15:35:00,36.12,36.15,36.12,36.13,96000.0,21.7575,21.7756,21.7575,21.7635,96000.0
2010-03-12 15:40:00,36.13,36.16,36.11,36.13,121800.0,21.7635,21.7816,21.7515,21.7635,121800.0
2010-03-12 15:45:00,36.13,36.17,36.13,36.15,88800.0,21.7635,21.7876,21.7635,21.7756,88800.0
2010-03-12 15:50:00,36.15,36.18,36.15,36.18,129000.0,21.7756,21.7937,21.7756,21.7937,129000.0
2010-03-12 15:55:00,36.18,36.19,36.15,36.16,169600.0,21.7937,21.7997,21.7756,21.7816,169600.0
2010-03-15 09:30:00,36.17,36.24,36.13,36.19,69400.0,21.7876,21.8298,21.7635,21.7997,69400.0
2010-03-15 09:35:00,36.19,36.3,36.19,36.3,60600.0,21.7997,21.866,21.7997,21.866,60600.0
2010-03-15 09:40:00,36.3,36.3,36.25,36.28,60600.0,21.866,21.866,21.8358,21.8539,60600.0
2010-03-15 09:45:00,36.29,36.29,36.25,36.29,50000.0,21.8599,21.8599,21.8358,21.8599,50000.0
2010-03-15 09:50:00,36.29,36.32,36.25,36.31,41200.0,21.8599,21.878,21.8358,21.872,41200.0
2010-03-15 09:55:00,36.31,36.33,36.28,36.31,26800.0,21.872,21.884,21.8539,21.872,26800.0
2010-03-15 10:00:00,36.31,36.35,36.31,36.31,66200.0,21.872,21.8961,21.872,21.872,66200.0
2010-03-15 10:05:00,36.31,36.34,36.3,36.34,35600.0,21.872,21.89,21.866,21.89,35600.0
2010-03-15 10:10:00,36.33,36.34,36.31,36.33,27600.0,21.884,21.89,21.872,21.884,27600.0
2010-03-15 10:15:00,36.32,36.33,36.3,36.32,48800.0,21.878,21.884,21.866,21.878,48800.0
2010-03-15 10:20:00,36.33,36.34,36.3,36.3,135000.0,21.884,21.89,21.866,21.866,135000.0
2010-03-15 10:25:00,36.3,36.31,36.27,36.3,83000.0,21.866,21.872,21.8479,21.866,83000.0
2010-03-15 10:30:00,36.3,36.3,36.22,36.22,64200.0,21.866,21.866,21.8178,21.8178,64200.0
2010-03-15 10:35:00,36.22,36.27,36.22,36.26,28400.0,21.8178,21.8479,21.8178,21.8419,28400.0
2010-03-15 10:40:00,36.27,36.27,36.24,36.25,25400.0,21.8479,21.8479,21.8298,21.8358,25400.0
2010-03-15 10:45:00,36.24,36.24,36.19,36.21,57200.0,21.8298,21.8298,21.7997,21.8117,57200.0
2010-03-15 10:50:00,36.2,36.26,36.2,36.26,48800.0,21.8057,21.8419,21.8057,21.8419,48800.0
2010-03-15 10:55:00,36.26,36.3,36.26,36.3,76200.0,21.8419,21.866,21.8419,21.866,76200.0
2010-03-15 11:00:00,36.3,36.32,36.26,36.26,25000.0,21.866,21.878,21.8419,21.8419,25000.0
2010-03-15 11:05:00,36.25,36.27,36.23,36.24,43400.0,21.8358,21.8479,21.8238,21.8298,43400.0
2010-03-15 11:10:00,36.24,36.25,36.23,36.24,67600.0,21.8298,21.8358,21.8238,21.8298,67600.0
2010-03-15 11:15:00,36.26,36.27,36.24,36.25,53200.0,21.8419,21.8479,21.8298,21.8358,53200.0
2010-03-15 11:20:00,36.25,36.25,36.19,36.2,59000.0,21.8358,21.8358,21.7997,21.8057,59000.0
2010-03-15 11:25:00,36.2,36.21,36.18,36.2,29200.0,21.8057,21.8117,21.7937,21.8057,29200.0
2010-03-15 11:30:00,36.2,36.24,36.2,36.24,31600.0,21.8057,21.8298,21.8057,21.8298,31600.0
2010-03-15 11:35:00,36.24,36.26,36.23,36.26,55000.0,21.8298,21.8419,21.8238,21.8419,55000.0
2010-03-15 11:40:00,36.26,36.27,36.23,36.23,28200.0,21.8419,21.8479,21.8238,21.8238,28200.0
2010-03-15 11:45:00,36.23,36.24,36.23,36.24,13000.0,21.8238,21.8298,21.8238,21.8298,13000.0
2010-03-15 11:50:00,36.24,36.24,36.23,36.24,45600.0,21.8298,21.8298,21.8238,21.8298,45600.0
2010-03-15 11:55:00,36.24,36.26,36.22,36.22,33000.0,21.8298,21.8419,21.8178,21.8178,33000.0
2010-03-15 12:00:00,36.22,36.22,36.18,36.18,33400.0,21.8178,21.8178,21.7937,21.7937,33400.0
2010-03-15 12:05:00,36.19,36.19,36.15,36.17,16200.0,21.7997,21.7997,21.7756,21.7876,16200.0
2010-03-15 12:10:00,36.17,36.19,36.17,36.19,18600.0,21.7876,21.7997,21.7876,21.7997,18600.0
2010-03-15 12:15:00,36.19,36.2,36.16,36.16,26200.0,21.7997,21.8057,21.7816,21.7816,26200.0
2010-03-15 12:20:00,36.17,36.18,36.15,36.15,16000.0,21.7876,21.7937,21.7756,21.7756,16000.0
2010-03-15 12:25:00,36.16,36.18,36.15,36.15,17000.0,21.7816,21.7937,21.7756,21.7756,17000.0
2010-03-15 12:30:00,36.15,36.15,36.13,36.15,8400.0,21.7756,21.7756,21.7635,21.7756,8400.0
2010-03-15 12:35:00,36.15,36.17,36.15,36.16,15200.0,21.7756,21.7876,21.7756,21.7816,15200.0
2010-03-15 12:40:00,36.17,36.18,36.16,36.17,24800.0,21.7876,21.7937,21.7816,21.7876,24800.0
2010-03-15 12:45:00,36.18,36.18,36.15,36.15,19800.0,21.7937,21.7937,21.7756,21.7756,19800.0
2010-03-15 12:50:00,36.16,36.16,36.15,36.16,11400.0,21.7816,21.7816,21.7756,21.7816,11400.0
2010-03-15 12:55:00,36.16,36.19,36.16,36.19,13600.0,21.7816,21.7997,21.7816,21.7997,13600.0
2010-03-15 13:00:00,36.18,36.2,36.17,36.19,22600.0,21.7937,21.8057,21.7876,21.7997,22600.0
2010-03-15 13:05:00,36.19,36.19,36.16,36.16,28200.0,21.7997,21.7997,21.7816,21.7816,28200.0
2010-03-15 13:10:00,36.16,36.17,36.15,36.17,18600.0,21.7816,21.7876,21.7756,21.7876,18600.0
2010-03-15 13:15:00,36.17,36.19,36.17,36.19,15800.0,21.7876,21.7997,21.7876,21.7997,15800.0
2010-03-15 13:20:00,36.19,36.2,36.19,36.2,7000.0,21.7997,21.8057,21.7997,21.8057,7000.0
2010-03-15 13:25:00,36.2,36.2,36.19,36.19,26600.0,21.8057,21.8057,21.7997,21.7997,26600.0
2010-03-15 13:30:00,36.2,36.2,36.19,36.19,7000.0,21.8057,21.8057,21.7997,21.7997,7000.0
2010-03-15 13:35:00,36.2,36.2,36.18,36.18,14400.0,21.8057,21.8057,21.7937,21.7937,14400.0
2010-03-15 13:40:00,36.18,36.19,36.17,36.18,32200.0,21.7937,21.7997,21.7876,21.7937,32200.0
2010-03-15 13:45:00,36.18,36.19,36.18,36.19,11200.0,21.7937,21.7997,21.7937,21.7997,11200.0
2010-03-15 13:50:00,36.19,36.23,36.19,36.23,17800.0,21.7997,21.8238,21.7997,21.8238,17800.0
2010-03-15 13:55:00,36.22,36.24,36.22,36.23,10600.0,21.8178,21.8298,21.8178,21.8238,10600.0
2010-03-15 14:00:00,36.23,36.27,36.23,36.24,87600.0,21.8238,21.8479,21.8238,21.8298,87600.0
2010-03-15 14:05:00,36.24,36.24,36.23,36.23,31400.0,21.8298,21.8298,21.8238,21.8238,31400.0
2010-03-15 14:10:00,36.23,36.24,36.23,36.24,23400.0,21.8238,21.8298,21.8238,21.8298,23400.0
2010-03-15 14:15:00,36.24,36.25,36.24,36.25,22200.0,21.8298,21.8358,21.8298,21.8358,22200.0
2010-03-15 14:20:00,36.25,36.25,36.23,36.24,28400.0,21.8358,21.8358,21.8238,21.8298,28400.0
2010-03-15 14:25:00,36.24,36.24,36.22,36.22,17400.0,21.8298,21.8298,21.8178,21.8178,17400.0
2010-03-15 14:30:00,36.22,36.22,36.2,36.21,39600.0,21.8178,21.8178,21.8057,21.8117,39600.0
2010-03-15 14:35:00,36.22,36.24,36.22,36.24,46000.0,21.8178,21.8298,21.8178,21.8298,46000.0
2010-03-15 14:40:00,36.24,36.24,36.18,36.19,59600.0,21.8298,21.8298,21.7937,21.7997,59600.0
2010-03-15 14:45:00,36.19,36.21,36.18,36.19,76200.0,21.7997,21.8117,21.7937,21.7997,76200.0
2010-03-15 14:50:00,36.19,36.22,36.18,36.2,31200.0,21.7997,21.8178,21.7937,21.8057,31200.0
2010-03-15 14:55:00,36.19,36.22,36.19,36.22,38400.0,21.7997,21.8178,21.7997,21.8178,38400.0
2010-03-15 15:00:00,36.22,36.23,36.2,36.2,45200.0,21.8178,21.8238,21.8057,21.8057,45200.0
2010-03-15 15:05:00,36.2,36.2,36.18,36.19,49200.0,21.8057,21.8057,21.7937,21.7997,49200.0
2010-03-15 15:10:00,36.19,36.2,36.18,36.18,39000.0,21.7997,21.8057,21.7937,21.7937,39000.0
2010-03-15 15:15:00,36.18,36.24,36.18,36.24,48400.0,21.7937,21.8298,21.7937,21.8298,48400.0
2010-03-15 15:20:00,36.23,36.24,36.22,36.24,56000.0,21.8238,21.8298,21.8178,21.8298,56000.0
2010-03-15 15:25:00,36.24,36.27,36.24,36.27,35000.0,21.8298,21.8479,21.8298,21.8479,35000.0
2010-03-15 15:30:00,36.27,36.27,36.24,36.24,77600.0,21.8479,21.8479,21.8298,21.8298,77600.0
2010-03-15 15:35:00,36.24,36.27,36.24,36.24,81400.0,21.8298,21.8479,21.8298,21.8298,81400.0
2010-03-15 15:40:00,36.24,36.27,36.23,36.26,57800.0,21.8298,21.8479,21.8238,21.8419,57800.0
2010-03-15 15:45:00,36.27,36.31,36.26,36.27,250200.0,21.8479,21.872,21.8419,21.8479,250200.0
2010-03-15 15:50:00,36.26,36.29,36.26,36.28,187600.0,21.8419,21.8599,21.8419,21.8539,187600.0
2010-03-15 15:55:00,36.29,36.29,36.25,36.27,182600.0,21.8599,21.8599,21.8358,21.8479,182600.0
2010-03-16 09:30:00,36.27,36.45,36.24,36.36,82800.0,21.8479,21.9563,21.8298,21.9021,82800.0
2010-03-16 09:35:00,36.36,36.38,36.27,36.33,61600.0,21.9021,21.9141,21.8479,21.884,61600.0
2010-03-16 09:40:00,36.34,36.37,36.29,36.37,46600.0,21.89,21.9081,21.8599,21.9081,46600.0
2010-03-16 09:45:00,36.36,36.39,36.34,36.37,39400.0,21.9021,21.9202,21.89,21.9081,39400.0
2010-03-16 09:50:00,36.37,36.41,36.36,36.4,28600.0,21.9081,21.9322,21.9021,21.9262,28600.0
2010-03-16 09:55:00,36.41,36.44,36.41,36.44,26800.0,21.9322,21.9503,21.9322,21.9503,26800.0
2010-03-16 10:00:00,36.43,36.47,36.43,36.47,28800.0,21.9443,21.9684,21.9443,21.9684,28800.0
2010-03-16 10:05:00,36.47,36.48,36.47,36.48,33600.0,21.9684,21.9744,21.9684,21.9744,33600.0
2010-03-16 10:10:00,36.48,36.5,36.47,36.49,28400.0,21.9744,21.9864,21.9684,21.9804,28400.0
2010-03-16 10:15:00,36.49,36.49,36.43,36.44,33800.0,21.9804,21.9804,21.9443,21.9503,33800.0
2010-03-16 10:20:00,36.44,36.45,36.41,36.41,19800.0,21.9503,21.9563,21.9322,21.9322,19800.0
2010-03-16 10:25:00,36.41,36.44,36.41,36.43,21600.0,21.9322,21.9503,21.9322,21.9443,21600.0
2010-03-16 10:30:00,36.44,36.46,36.44,36.44,51000.0,21.9503,21.9623,21.9503,21.9503,51000.0
2010-03-16 10:35:00,36.44,36.45,36.42,36.43,17600.0,21.9503,21.9563,21.9382,21.9443,17600.0
2010-03-16 10:40:00,36.44,36.44,36.42,36.43,12200.0,21.9503,21.9503,21.9382,21.9443,12200.0
2010-03-16 10:45:00,36.43,36.45,36.42,36.43,28400.0,21.9443,21.9563,21.9382,21.9443,28400.0
2010-03-16 10:50:00,36.43,36.45,36.43,36.43,18200.0,21.9443,21.9563,21.9443,21.9443,18200.0
2010-03-16 10:55:00,36.43,36.5,36.43,36.47,48400.0,21.9443,21.9864,21.9443,21.9684,48400.0
2010-03-16 11:00:00,36.47,36.51,36.47,36.51,64600.0,21.9684,21.9924,21.9684,21.9924,64600.0
2010-03-16 11:05:00,36.51,36.55,36.5,36.54,84200.0,21.9924,22.0165,21.9864,22.0105,84200.0
2010-03-16 11:10:00,36.54,36.55,36.52,36.52,53400.0,22.0105,22.0165,21.9985,21.9985,53400.0
2010-03-16 11:15:00,36.52,36.59,36.52,36.58,42200.0,21.9985,22.0406,21.9985,22.0346,42200.0
2010-03-16 11:20:00,36.58,36.59,36.56,36.56,31000.0,22.0346,22.0406,22.0226,22.0226,31000.0
2010-03-16 11:25:00,36.56,36.59,36.56,36.58,21800.0,22.0226,22.0406,22.0226,22.0346,21800.0
2010-03-16 11:30:00,36.58,36.6,36.56,36.6,36000.0,22.0346,22.0467,22.0226,22.0467,36000.0
2010-03-16 11:35:00,36.6,36.62,36.59,36.6,60600.0,22.0467,22.0587,22.0406,22.0467,60600.0
2010-03-16 11:40:00,36.6,36.6,36.59,36.59,34200.0,22.0467,22.0467,22.0406,22.0406,34200.0
2010-03-16 11:45:00,36.59,36.59,36.56,36.57,36600.0,22.0406,22.0406,22.0226,22.0286,36600.0
2010-03-16 11:50:00,36.57,36.59,36.57,36.58,45400.0,22.0286,22.0406,22.0286,22.0346,45400.0
2010-03-16 11:55:00,36.58,36.6,36.58,36.6,27000.0,22.0346,22.0467,22.0346,22.0467,27000.0
2010-03-16 12:00:00,36.6,36.6,36.59,36.6,29000.0,22.0467,22.0467,22.0406,22.0467,29000.0
2010-03-16 12:05:00,36.6,36.61,36.58,36.58,14200.0,22.0467,22.0527,22.0346,22.0346,14200.0
2010-03-16 12:10:00,36.58,36.6,36.57,36.58,28000.0,22.0346,22.0467,22.0286,22.0346,28000.0
2010-03-16 12:15:00,36.59,36.59,36.57,36.57,16000.0,22.0406,22.0406,22.0286,22.0286,16000.0
2010-03-16 12:20:00,36.58,36.58,36.53,36.54,25600.0,22.0346,22.0346,22.0045,22.0105,25600.0
2010-03-16 12:25:00,36.52,36.54,36.52,36.54,17800.0,21.9985,22.0105,21.9985,22.0105,17800.0
2010-03-16 12:30:00,36.53,36.58,36.53,36.58,49000.0,22.0045,22.0346,22.0045,22.0346,49000.0
2010-03-16 12:35:00,36.58,36.58,36.55,36.55,26800.0,22.0346,22.0346,22.0165,22.0165,26800.0
2010-03-16 12:40:00,36.55,36.56,36.54,36.55,20800.0,22.0165,22.0226,22.0105,22.0165,20800.0
2010-03-16 12:45:00,36.55,36.55,36.53,36.54,34200.0,22.0165,22.0165,22.0045,22.0105,34200.0
2010-03-16 12:50:00,36.54,36.55,36.54,36.54,16400.0,22.0105,22.0165,22.0105,22.0105,16400.0
2010-03-16 12:55:00,36.54,36.57,36.54,36.57,32400.0,22.0105,22.0286,22.0105,22.0286,32400.0
2010-03-16 13:00:00,36.56,36.58,36.56,36.58,34200.0,22.0226,22.0346,22.0226,22.0346,34200.0
2010-03-16 13:05:00,36.58,36.58,36.57,36.57,61400.0,22.0346,22.0346,22.0286,22.0286,61400.0
2010-03-16 13:10:00,36.58,36.58,36.56,36.57,9400.0,22.0346,22.0346,22.0226,22.0286,9400.0
2010-03-16 13:15:00,36.57,36.58,36.57,36.58,18200.0,22.0286,22.0346,22.0286,22.0346,18200.0
2010-03-16 13:20:00,36.58,36.59,36.58,36.59,32600.0,22.0346,22.0406,22.0346,22.0406,32600.0
2010-03-16 13:25:00,36.59,36.59,36.56,36.57,12800.0,22.0406,22.0406,22.0226,22.0286,12800.0
2010-03-16 13:30:00,36.57,36.58,36.56,36.58,21000.0,22.0286,22.0346,22.0226,22.0346,21000.0
2010-03-16 13:35:00,36.58,36.6,36.58,36.6,41400.0,22.0346,22.0467,22.0346,22.0467,41400.0
2010-03-16 13:40:00,36.6,36.6,36.59,36.6,15600.0,22.0467,22.0467,22.0406,22.0467,15600.0
2010-03-16 13:45:00,36.59,36.6,36.57,36.57,17600.0,22.0406,22.0467,22.0286,22.0286,17600.0
2010-03-16 13:50:00,36.57,36.58,36.56,36.56,19400.0,22.0286,22.0346,22.0226,22.0226,19400.0
2010-03-16 13:55:00,36.57,36.59,36.56,36.58,9200.0,22.0286,22.0406,22.0226,22.0346,9200.0
2010-03-16 14:00:00,36.58,36.59,36.57,36.58,36800.0,22.0346,22.0406,22.0286,22.0346,36800.0
2010-03-16 14:05:00,36.58,36.59,36.57,36.59,27000.0,22.0346,22.0406,22.0286,22.0406,27000.0
2010-03-16 14:10:00,36.59,36.64,36.58,36.6,43200.0,22.0406,22.0708,22.0346,22.0467,43200.0
2010-03-16 14:15:00,36.62,36.66,36.62,36.63,22800.0,22.0587,22.0828,22.0587,22.0647,22800.0
2010-03-16 14:20:00,36.63,36.66,36.62,36.62,48400.0,22.0647,22.0828,22.0587,22.0587,48400.0
2010-03-16 14:25:00,36.63,36.65,36.6,36.61,21400.0,22.0647,22.0768,22.0467,22.0527,21400.0
2010-03-16 14:30:00,36.61,36.61,36.6,36.6,57400.0,22.0527,22.0527,22.0467,22.0467,57400.0
2010-03-16 14:35:00,36.6,36.6,36.56,36.6,59800.0,22.0467,22.0467,22.0226,22.0467,59800.0
2010-03-16 14:40:00,36.6,36.62,36.6,36.61,100400.0,22.0467,22.0587,22.0467,22.0527,100400.0
2010-03-16 14:45:00,36.61,36.61,36.59,36.6,44600.0,22.0527,22.0527,22.0406,22.0467,44600.0
2010-03-16 14:50:00,36.6,36.63,36.6,36.62,66800.0,22.0467,22.0647,22.0467,22.0587,66800.0
2010-03-16 14:55:00,36.63,36.65,36.62,36.64,22400.0,22.0647,22.0768,22.0587,22.0708,22400.0
2010-03-16 15:00:00,36.64,36.65,36.61,36.62,46400.0,22.0708,22.0768,22.0527,22.0587,46400.0
2010-03-16 15:05:00,36.62,36.63,36.6,36.6,86600.0,22.0587,22.0647,22.0467,22.0467,86600.0
2010-03-16 15:10:00,36.6,36.64,36.6,36.63,40000.0,22.0467,22.0708,22.0467,22.0647,40000.0
2010-03-16 15:15:00,36.63,36.66,36.63,36.65,93200.0,22.0647,22.0828,22.0647,22.0768,93200.0
2010-03-16 15:20:00,36.65,36.66,36.63,36.66,73200.0,22.0768,22.0828,22.0647,22.0828,73200.0
2010-03-16 15:25:00,36.66,36.67,36.65,36.66,66600.0,22.0828,22.0888,22.0768,22.0828,66600.0
2010-03-16 15:30:00,36.65,36.7,36.64,36.66,268200.0,22.0768,22.1069,22.0708,22.0828,268200.0
2010-03-16 15:35:00,36.66,36.67,36.64,36.64,76800.0,22.0828,22.0888,22.0708,22.0708,76800.0
2010-03-16 15:40:00,36.65,36.68,36.64,36.64,108200.0,22.0768,22.0949,22.0708,22.0708,108200.0
2010-03-16 15:45:00,36.63,36.64,36.62,36.64,144800.0,22.0647,22.0708,22.0587,22.0708,144800.0
2010-03-16 15:50:00,36.63,36.68,36.63,36.66,140000.0,22.0647,22.0949,22.0647,22.0828,140000.0
2010-03-16 15:55:00,36.66,36.67,36.63,36.63,276000.0,22.0828,22.0888,22.0647,22.0647,276000.0
2010-03-17 09:30:00,36.63,36.63,36.55,36.56,39200.0,22.0647,22.0647,22.0165,22.0226,39200.0
2010-03-17 09:35:00,36.56,36.56,36.47,36.49,41000.0,22.0226,22.0226,21.9684,21.9804,41000.0
2010-03-17 09:40:00,36.48,36.52,36.47,36.47,26600.0,21.9744,21.9985,21.9684,21.9684,26600.0
2010-03-17 09:45:00,36.47,36.5,36.46,36.5,20200.0,21.9684,21.9864,21.9623,21.9864,20200.0
2010-03-17 09:50:00,36.5,36.53,36.49,36.5,77200.0,21.9864,22.0045,21.9804,21.9864,77200.0
2010-03-17 09:55:00,36.5,36.55,36.49,36.52,66400.0,21.9864,22.0165,21.9804,21.9985,66400.0
2010-03-17 10:00:00,36.51,36.56,36.51,36.54,29800.0,21.9924,22.0226,21.9924,22.0105,29800.0
2010-03-17 10:05:00,36.55,36.56,36.54,36.56,16200.0,22.0165,22.0226,22.0105,22.0226,16200.0
2010-03-17 10:10:00,36.56,36.58,36.54,36.54,37600.0,22.0226,22.0346,22.0105,22.0105,37600.0
2010-03-17 10:15:00,36.55,36.57,36.54,36.56,39200.0,22.0165,22.0286,22.0105,22.0226,39200.0
2010-03-17 10:20:00,36.56,36.57,36.49,36.51,26000.0,22.0226,22.0286,21.9804,21.9924,26000.0
2010-03-17 10:25:00,36.52,36.52,36.48,36.49,27800.0,21.9985,21.9985,21.9744,21.9804,27800.0
2010-03-17 10:30:00,36.48,36.49,36.45,36.47,48800.0,21.9744,21.9804,21.9563,21.9684,48800.0
2010-03-17 10:35:00,36.47,36.47,36.41,36.44,56400.0,21.9684,21.9684,21.9322,21.9503,56400.0
2010-03-17 10:40:00,36.44,36.47,36.43,36.46,28000.0,21.9503,21.9684,21.9443,21.9623,28000.0
2010-03-17 10:45:00,36.46,36.48,36.46,36.48,35800.0,21.9623,21.9744,21.9623,21.9744,35800.0
2010-03-17 10:50:00,36.48,36.49,36.47,36.48,21400.0,21.9744,21.9804,21.9684,21.9744,21400.0
2010-03-17 10:55:00,36.48,36.49,36.47,36.49,35400.0,21.9744,21.9804,21.9684,21.9804,35400.0
2010-03-17 11:00:00,36.49,36.51,36.49,36.49,41400.0,21.9804,21.9924,21.9804,21.9804,41400.0
2010-03-17 11:05:00,36.49,36.49,36.44,36.45,20600.0,21.9804,21.9804,21.9503,21.9563,20600.0
2010-03-17 11:10:00,36.45,36.47,36.45,36.45,15800.0,21.9563,21.9684,21.9563,21.9563,15800.0
2010-03-17 11:15:00,36.44,36.45,36.43,36.45,30400.0,21.9503,21.9563,21.9443,21.9563,30400.0
2010-03-17 11:20:00,36.45,36.48,36.45,36.48,25200.0,21.9563,21.9744,21.9563,21.9744,25200.0
2010-03-17 11:25:00,36.48,36.48,36.45,36.47,15600.0,21.9744,21.9744,21.9563,21.9684,15600.0
2010-03-17 11:30:00,36.47,36.48,36.46,36.47,12200.0,21.9684,21.9744,21.9623,21.9684,12200.0
2010-03-17 11:35:00,36.47,36.47,36.46,36.46,14200.0,21.9684,21.9684,21.9623,21.9623,14200.0
2010-03-17 11:40:00,36.47,36.47,36.46,36.46,11000.0,21.9684,21.9684,21.9623,21.9623,11000.0
2010-03-17 11:45:00,36.46,36.48,36.43,36.43,23000.0,21.9623,21.9744,21.9443,21.9443,23000.0
2010-03-17 11:50:00,36.43,36.44,36.4,36.4,42000.0,21.9443,21.9503,21.9262,21.9262,42000.0
2010-03-17 11:55:00,36.41,36.42,36.38,36.39,29600.0,21.9322,21.9382,21.9141,21.9202,29600.0
2010-03-17 12:00:00,36.39,36.39,36.38,36.38,25200.0,21.9202,21.9202,21.9141,21.9141,25200.0
2010-03-17 12:05:00,36.38,36.41,36.38,36.41,12600.0,21.9141,21.9322,21.9141,21.9322,12600.0
2010-03-17 12:10:00,36.41,36.41,36.4,36.4,12400.0,21.9322,21.9322,21.9262,21.9262,12400.0
2010-03-17 12:15:00,36.41,36.45,36.41,36.44,28000.0,21.9322,21.9563,21.9322,21.9503,28000.0
2010-03-17 12:20:00,36.44,36.48,36.44,36.48,50400.0,21.9503,21.9744,21.9503,21.9744,50400.0
2010-03-17 12:25:00,36.48,36.52,36.45,36.49,96000.0,21.9744,21.9985,21.9563,21.9804,96000.0
2010-03-17 12:30:00,36.49,36.54,36.49,36.54,72000.0,21.9804,22.0105,21.9804,22.0105,72000.0
2010-03-17 12:35:00,36.54,36.55,36.52,36.52,30600.0,22.0105,22.0165,21.9985,21.9985,30600.0
2010-03-17 12:40:00,36.52,36.53,36.52,36.52,18800.0,21.9985,22.0045,21.9985,21.9985,18800.0
2010-03-17 12:45:00,36.52,36.55,36.52,36.55,30800.0,21.9985,22.0165,21.9985,22.0165,30800.0
2010-03-17 12:50:00,36.55,36.56,36.52,36.52,61600.0,22.0165,22.0226,21.9985,21.9985,61600.0
2010-03-17 12:55:00,36.53,36.54,36.52,36.52,24600.0,22.0045,22.0105,21.9985,21.9985,24600.0
2010-03-17 13:00:00,36.53,36.53,36.52,36.53,34600.0,22.0045,22.0045,21.9985,22.0045,34600.0
2010-03-17 13:05:00,36.52,36.54,36.52,36.52,31600.0,21.9985,22.0105,21.9985,21.9985,31600.0
2010-03-17 13:10:00,36.52,36.52,36.5,36.52,16200.0,21.9985,21.9985,21.9864,21.9985,16200.0
2010-03-17 13:15:00,36.52,36.52,36.51,36.52,18200.0,21.9985,21.9985,21.9924,21.9985,18200.0
2010-03-17 13:20:00,36.52,36.52,36.51,36.52,20800.0,21.9985,21.9985,21.9924,21.9985,20800.0
2010-03-17 13:25:00,36.52,36.55,36.51,36.55,41200.0,21.9985,22.0165,21.9924,22.0165,41200.0
2010-03-17 13:30:00,36.55,36.6,36.52,36.55,50600.0,22.0165,22.0467,21.9985,22.0165,50600.0
2010-03-17 13:35:00,36.56,36.59,36.55,36.57,61600.0,22.0226,22.0406,22.0165,22.0286,61600.0
2010-03-17 13:40:00,36.57,36.6,36.56,36.6,57600.0,22.0286,22.0467,22.0226,22.0467,57600.0
2010-03-17 13:45:00,36.59,36.62,36.58,36.6,65000.0,22.0406,22.0587,22.0346,22.0467,65000.0
2010-03-17 13:50:00,36.6,36.61,36.58,36.59,29000.0,22.0467,22.0527,22.0346,22.0406,29000.0
2010-03-17 13:55:00,36.59,36.6,36.59,36.6,23400.0,22.0406,22.0467,22.0406,22.0467,23400.0
2010-03-17 14:00:00,36.6,36.65,36.6,36.64,39200.0,22.0467,22.0768,22.0467,22.0708,39200.0
2010-03-17 14:05:00,36.64,36.67,36.6,36.62,53600.0,22.0708,22.0888,22.0467,22.0587,53600.0
2010-03-17 14:10:00,36.61,36.62,36.58,36.59,23800.0,22.0527,22.0587,22.0346,22.0406,23800.0
2010-03-17 14:15:00,36.59,36.6,36.58,36.58,17400.0,22.0406,22.0467,22.0346,22.0346,17400.0
2010-03-17 14:20:00,36.58,36.62,36.58,36.6,22200.0,22.0346,22.0587,22.0346,22.0467,22200.0
2010-03-17 14:25:00,36.6,36.61,36.58,36.58,21600.0,22.0467,22.0527,22.0346,22.0346,21600.0
2010-03-17 14:30:00,36.58,36.6,36.54,36.54,56800.0,22.0346,22.0467,22.0105,22.0105,56800.0
2010-03-17 14:35:00,36.54,36.56,36.52,36.52,72600.0,22.0105,22.0226,21.9985,21.9985,72600.0
2010-03-17 14:40:00,36.52,36.55,36.52,36.52,30800.0,21.9985,22.0165,21.9985,21.9985,30800.0
2010-03-17 14:45:00,36.52,36.54,36.51,36.51,26600.0,21.9985,22.0105,21.9924,21.9924,26600.0
2010-03-17 14:50:00,36.51,36.52,36.49,36.49,35600.0,21.9924,21.9985,21.9804,21.9804,35600.0
2010-03-17 14:55:00,36.49,36.49,36.48,36.48,39400.0,21.9804,21.9804,21.9744,21.9744,39400.0
2010-03-17 15:00:00,36.48,36.5,36.47,36.49,56600.0,21.9744,21.9864,21.9684,21.9804,56600.0
2010-03-17 15:05:00,36.48,36.49,36.46,36.49,57000.0,21.9744,21.9804,21.9623,21.9804,57000.0
2010-03-17 15:10:00,36.49,36.5,36.48,36.48,37600.0,21.9804,21.9864,21.9744,21.9744,37600.0
2010-03-17 15:15:00,36.49,36.49,36.43,36.44,63800.0,21.9804,21.9804,21.9443,21.9503,63800.0
2010-03-17 15:20:00,36.43,36.45,36.41,36.44,71000.0,21.9443,21.9563,21.9322,21.9503,71000.0
2010-03-17 15:25:00,36.44,36.46,36.43,36.46,58600.0,21.9503,21.9623,21.9443,21.9623,58600.0
2010-03-17 15:30:00,36.46,36.47,36.45,36.47,44400.0,21.9623,21.9684,21.9563,21.9684,44400.0
2010-03-17 15:35:00,36.46,36.52,36.46,36.52,63200.0,21.9623,21.9985,21.9623,21.9985,63200.0
2010-03-17 15:40:00,36.51,36.52,36.51,36.51,47200.0,21.9924,21.9985,21.9924,21.9924,47200.0
2010-03-17 15:45:00,36.52,36.52,36.47,36.5,134600.0,21.9985,21.9985,21.9684,21.9864,134600.0
2010-03-17 15:50:00,36.5,36.54,36.48,36.54,127400.0,21.9864,22.0105,21.9744,22.0105,127400.0
2010-03-17 15:55:00,36.54,36.59,36.54,36.59,159800.0,22.0105,22.0406,22.0105,22.0406,159800.0
2010-03-18 09:30:00,36.6,36.6,36.51,36.56,30600.0,22.0467,22.0467,21.9924,22.0226,30600.0
2010-03-18 09:35:00,36.58,36.6,36.52,36.52,10400.0,22.0346,22.0467,21.9985,21.9985,10400.0
2010-03-18 09:40:00,36.52,36.58,36.49,36.56,16800.0,21.9985,22.0346,21.9804,22.0226,16800.0
2010-03-18 09:45:00,36.57,36.59,36.52,36.57,30200.0,22.0286,22.0406,21.9985,22.0286,30200.0
2010-03-18 09:50:00,36.58,36.58,36.54,36.57,29600.0,22.0346,22.0346,22.0105,22.0286,29600.0
2010-03-18 09:55:00,36.59,36.61,36.59,36.6,12000.0,22.0406,22.0527,22.0406,22.0467,12000.0
2010-03-18 10:00:00,36.59,36.6,36.55,36.55,31200.0,22.0406,22.0467,22.0165,22.0165,31200.0
2010-03-18 10:05:00,36.55,36.55,36.51,36.53,23800.0,22.0165,22.0165,21.9924,22.0045,23800.0
2010-03-18 10:10:00,36.53,36.55,36.53,36.53,33200.0,22.0045,22.0165,22.0045,22.0045,33200.0
2010-03-18 10:15:00,36.53,36.56,36.52,36.55,40600.0,22.0045,22.0226,21.9985,22.0165,40600.0
2010-03-18 10:20:00,36.55,36.55,36.54,36.55,19800.0,22.0165,22.0165,22.0105,22.0165,19800.0
2010-03-18 10:25:00,36.55,36.55,36.54,36.54,30400.0,22.0165,22.0165,22.0105,22.0105,30400.0
2010-03-18 10:30:00,36.54,36.55,36.54,36.55,15800.0,22.0105,22.0165,22.0105,22.0165,15800.0
2010-03-18 10:35:00,36.55,36.56,36.52,36.54,20600.0,22.0165,22.0226,21.9985,22.0105,20600.0
2010-03-18 10:40:00,36.55,36.55,36.52,36.54,11200.0,22.0165,22.0165,21.9985,22.0105,11200.0
2010-03-18 10:45:00,36.54,36.57,36.53,36.57,103200.0,22.0105,22.0286,22.0045,22.0286,103200.0
2010-03-18 10:50:00,36.57,36.58,36.53,36.54,143200.0,22.0286,22.0346,22.0045,22.0105,143200.0
2010-03-18 10:55:00,36.54,36.6,36.54,36.57,195400.0,22.0105,22.0467,22.0105,22.0286,195400.0
2010-03-18 11:00:00,36.57,36.63,36.57,36.62,100400.0,22.0286,22.0647,22.0286,22.0587,100400.0
2010-03-18 11:05:00,36.62,36.64,36.62,36.64,24400.0,22.0587,22.0708,22.0587,22.0708,24400.0
2010-03-18 11:10:00,36.64,36.69,36.63,36.68,29600.0,22.0708,22.1009,22.0647,22.0949,29600.0
2010-03-18 11:15:00,36.68,36.74,36.68,36.71,57600.0,22.0949,22.131,22.0949,22.1129,57600.0
2010-03-18 11:20:00,36.71,36.72,36.71,36.72,35800.0,22.1129,22.1189,22.1129,22.1189,35800.0
2010-03-18 11:25:00,36.72,36.74,36.72,36.74,52400.0,22.1189,22.131,22.1189,22.131,52400.0
2010-03-18 11:30:00,36.74,36.74,36.73,36.73,63200.0,22.131,22.131,22.125,22.125,63200.0
2010-03-18 11:35:00,36.73,36.74,36.72,36.72,29000.0,22.125,22.131,22.1189,22.1189,29000.0
2010-03-18 11:40:00,36.73,36.74,36.72,36.74,47800.0,22.125,22.131,22.1189,22.131,47800.0
2010-03-18 11:45:00,36.73,36.74,36.72,36.74,78400.0,22.125,22.131,22.1189,22.131,78400.0
2010-03-18 11:50:00,36.74,36.74,36.72,36.73,36000.0,22.131,22.131,22.1189,22.125,36000.0
2010-03-18 11:55:00,36.73,36.73,36.72,36.73,13800.0,22.125,22.125,22.1189,22.125,13800.0
2010-03-18 12:00:00,36.73,36.74,36.73,36.73,41600.0,22.125,22.131,22.125,22.125,41600.0
2010-03-18 12:05:00,36.73,36.74,36.72,36.73,34400.0,22.125,22.131,22.1189,22.125,34400.0
2010-03-18 12:10:00,36.73,36.73,36.7,36.71,68400.0,22.125,22.125,22.1069,22.1129,68400.0
2010-03-18 12:15:00,36.7,36.7,36.67,36.69,81200.0,22.1069,22.1069,22.0888,22.1009,81200.0
2010-03-18 12:20:00,36.69,36.69,36.66,36.67,24200.0,22.1009,22.1009,22.0828,22.0888,24200.0
2010-03-18 12:25:00,36.67,36.68,36.63,36.65,138800.0,22.0888,22.0949,22.0647,22.0768,138800.0
2010-03-18 12:30:00,36.66,36.68,36.65,36.67,37400.0,22.0828,22.0949,22.0768,22.0888,37400.0
2010-03-18 12:35:00,36.68,36.7,36.67,36.68,19800.0,22.0949,22.1069,22.0888,22.0949,19800.0
2010-03-18 12:40:00,36.68,36.71,36.67,36.68,21800.0,22.0949,22.1129,22.0888,22.0949,21800.0
2010-03-18 12:45:00,36.68,36.73,36.68,36.7,32600.0,22.0949,22.125,22.0949,22.1069,32600.0
2010-03-18 12:50:00,36.7,36.7,36.67,36.68,21800.0,22.1069,22.1069,22.0888,22.0949,21800.0
2010-03-18 12:55:00,36.68,36.69,36.66,36.68,45200.0,22.0949,22.1009,22.0828,22.0949,45200.0
2010-03-18 13:00:00,36.68,36.68,36.67,36.68,26400.0,22.0949,22.0949,22.0888,22.0949,26400.0
2010-03-18 13:05:00,36.68,36.68,36.64,36.67,107200.0,22.0949,22.0949,22.0708,22.0888,107200.0
2010-03-18 13:10:00,36.67,36.7,36.66,36.7,21800.0,22.0888,22.1069,22.0828,22.1069,21800.0
2010-03-18 13:15:00,36.7,36.72,36.69,36.7,15800.0,22.1069,22.1189,22.1009,22.1069,15800.0
2010-03-18 13:20:00,36.71,36.72,36.68,36.72,34000.0,22.1129,22.1189,22.0949,22.1189,34000.0
2010-03-18 13:25:00,36.72,36.73,36.72,36.72,9400.0,22.1189,22.125,22.1189,22.1189,9400.0
2010-03-18 13:30:00,36.73,36.75,36.73,36.75,67600.0,22.125,22.137,22.125,22.137,67600.0
2010-03-18 13:35:00,36.75,36.75,36.72,36.75,36800.0,22.137,22.137,22.1189,22.137,36800.0
2010-03-18 13:40:00,36.75,36.75,36.72,36.72,26200.0,22.137,22.137,22.1189,22.1189,26200.0
2010-03-18 13:45:00,36.72,36.74,36.72,36.74,24000.0,22.1189,22.131,22.1189,22.131,24000.0
2010-03-18 13:50:00,36.74,36.74,36.72,36.72,31400.0,22.131,22.131,22.1189,22.1189,31400.0
2010-03-18 13:55:00,36.72,36.74,36.72,36.74,19000.0,22.1189,22.131,22.1189,22.131,19000.0
2010-03-18 14:00:00,36.74,36.77,36.7,36.7,79200.0,22.131,22.1491,22.1069,22.1069,79200.0
2010-03-18 14:05:00,36.71,36.74,36.69,36.73,27800.0,22.1129,22.131,22.1009,22.125,27800.0
2010-03-18 14:10:00,36.73,36.74,36.71,36.72,27200.0,22.125,22.131,22.1129,22.1189,27200.0
2010-03-18 14:15:00,36.72,36.72,36.71,36.71,31400.0,22.1189,22.1189,22.1129,22.1129,31400.0
2010-03-18 14:20:00,36.71,36.73,36.71,36.71,25200.0,22.1129,22.125,22.1129,22.1129,25200.0
2010-03-18 14:25:00,36.71,36.71,36.7,36.71,20000.0,22.1129,22.1129,22.1069,22.1129,20000.0
2010-03-18 14:30:00,36.71,36.76,36.71,36.76,21800.0,22.1129,22.143,22.1129,22.143,21800.0
2010-03-18 14:35:00,36.76,36.79,36.75,36.79,29600.0,22.143,22.1611,22.137,22.1611,29600.0
2010-03-18 14:40:00,36.78,36.8,36.73,36.73,45800.0,22.1551,22.1671,22.125,22.125,45800.0
2010-03-18 14:45:00,36.73,36.73,36.7,36.73,27000.0,22.125,22.125,22.1069,22.125,27000.0
2010-03-18 14:50:00,36.72,36.72,36.71,36.72,13600.0,22.1189,22.1189,22.1129,22.1189,13600.0
2010-03-18 14:55:00,36.71,36.74,36.71,36.72,29000.0,22.1129,22.131,22.1129,22.1189,29000.0
2010-03-18 15:00:00,36.72,36.73,36.7,36.72,39000.0,22.1189,22.125,22.1069,22.1189,39000.0
2010-03-18 15:05:00,36.72,36.74,36.71,36.73,40000.0,22.1189,22.131,22.1129,22.125,40000.0
2010-03-18 15:10:00,36.73,36.76,36.72,36.74,41400.0,22.125,22.143,22.1189,22.131,41400.0
2010-03-18 15:15:00,36.75,36.77,36.74,36.77,84600.0,22.137,22.1491,22.131,22.1491,84600.0
2010-03-18 15:20:00,36.77,36.8,36.77,36.8,77000.0,22.1491,22.1671,22.1491,22.1671,77000.0
2010-03-18 15:25:00,36.8,36.85,36.79,36.84,222000.0,22.1671,22.1973,22.1611,22.1912,222000.0
2010-03-18 15:30:00,36.84,36.87,36.84,36.85,154600.0,22.1912,22.2093,22.1912,22.1973,154600.0
2010-03-18 15:35:00,36.85,36.85,36.81,36.81,113600.0,22.1973,22.1973,22.1732,22.1732,113600.0
2010-03-18 15:40:00,36.81,36.82,36.79,36.81,96800.0,22.1732,22.1792,22.1611,22.1732,96800.0
2010-03-18 15:45:00,36.8,36.83,36.79,36.79,163000.0,22.1671,22.1852,22.1611,22.1611,163000.0
2010-03-18 15:50:00,36.79,36.81,36.78,36.79,162000.0,22.1611,22.1732,22.1551,22.1611,162000.0
2010-03-18 15:55:00,36.8,36.82,36.77,36.82,256400.0,22.1671,22.1792,22.1491,22.1792,256400.0
2010-03-19 09:30:00,36.85,36.98,36.77,36.84,1002800.0,22.1973,22.2756,22.1491,22.1912,1002800.0
2010-03-19 09:35:00,36.84,36.9,36.71,36.73,197800.0,22.1912,22.2274,22.1129,22.125,197800.0
2010-03-19 09:40:00,36.72,36.74,36.67,36.74,69000.0,22.1189,22.131,22.0888,22.131,69000.0
2010-03-19 09:45:00,36.73,36.74,36.67,36.69,63800.0,22.125,22.131,22.0888,22.1009,63800.0
2010-03-19 09:50:00,36.7,36.77,36.69,36.75,46800.0,22.1069,22.1491,22.1009,22.137,46800.0
2010-03-19 09:55:00,36.75,36.75,36.7,36.72,57800.0,22.137,22.137,22.1069,22.1189,57800.0
2010-03-19 10:00:00,36.71,36.79,36.71,36.77,73800.0,22.1129,22.1611,22.1129,22.1491,73800.0
2010-03-19 10:05:00,36.77,36.79,36.73,36.73,33400.0,22.1491,22.1611,22.125,22.125,33400.0
2010-03-19 10:10:00,36.73,36.74,36.7,36.71,27400.0,22.125,22.131,22.1069,22.1129,27400.0
2010-03-19 10:15:00,36.71,36.77,36.71,36.77,94000.0,22.1129,22.1491,22.1129,22.1491,94000.0
2010-03-19 10:20:00,36.78,36.83,36.77,36.77,78000.0,22.1551,22.1852,22.1491,22.1491,78000.0
2010-03-19 10:25:00,36.77,36.84,36.77,36.82,33400.0,22.1491,22.1912,22.1491,22.1792,33400.0
2010-03-19 10:30:00,36.83,36.84,36.79,36.79,39200.0,22.1852,22.1912,22.1611,22.1611,39200.0
2010-03-19 10:35:00,36.79,36.8,36.77,36.78,31000.0,22.1611,22.1671,22.1491,22.1551,31000.0
2010-03-19 10:40:00,36.78,36.79,36.77,36.78,58000.0,22.1551,22.1611,22.1491,22.1551,58000.0
2010-03-19 10:45:00,36.79,36.79,36.77,36.77,41600.0,22.1611,22.1611,22.1491,22.1491,41600.0
2010-03-19 10:50:00,36.77,36.8,36.77,36.79,27200.0,22.1491,22.1671,22.1491,22.1611,27200.0
2010-03-19 10:55:00,36.79,36.82,36.76,36.82,42400.0,22.1611,22.1792,22.143,22.1792,42400.0
2010-03-19 11:00:00,36.82,36.87,36.79,36.85,185600.0,22.1792,22.2093,22.1611,22.1973,185600.0
2010-03-19 11:05:00,36.85,36.88,36.85,36.87,122200.0,22.1973,22.2153,22.1973,22.2093,122200.0
2010-03-19 11:10:00,36.87,36.87,36.77,36.79,39400.0,22.2093,22.2093,22.1491,22.1611,39400.0
2010-03-19 11:15:00,36.78,36.78,36.73,36.75,45600.0,22.1551,22.1551,22.125,22.137,45600.0
2010-03-19 11:20:00,36.76,36.8,36.76,36.76,30800.0,22.143,22.1671,22.143,22.143,30800.0
2010-03-19 11:25:00,36.76,36.78,36.73,36.73,29200.0,22.143,22.1551,22.125,22.125,29200.0
2010-03-19 11:30:00,36.73,36.74,36.72,36.73,36000.0,22.125,22.131,22.1189,22.125,36000.0
2010-03-19 11:35:00,36.73,36.74,36.72,36.72,24400.0,22.125,22.131,22.1189,22.1189,24400.0
2010-03-19 11:40:00,36.72,36.73,36.69,36.7,48000.0,22.1189,22.125,22.1009,22.1069,48000.0
2010-03-19 11:45:00,36.7,36.71,36.67,36.71,33400.0,22.1069,22.1129,22.0888,22.1129,33400.0
2010-03-19 11:50:00,36.71,36.74,36.71,36.73,18400.0,22.1129,22.131,22.1129,22.125,18400.0
2010-03-19 11:55:00,36.73,36.73,36.7,36.71,22200.0,22.125,22.125,22.1069,22.1129,22200.0
2010-03-19 12:00:00,36.71,36.74,36.71,36.72,33400.0,22.1129,22.131,22.1129,22.1189,33400.0
2010-03-19 12:05:00,36.72,36.73,36.71,36.72,18400.0,22.1189,22.125,22.1129,22.1189,18400.0
2010-03-19 12:10:00,36.72,36.72,36.7,36.7,23600.0,22.1189,22.1189,22.1069,22.1069,23600.0
2010-03-19 12:15:00,36.7,36.71,36.67,36.68,33800.0,22.1069,22.1129,22.0888,22.0949,33800.0
2010-03-19 12:20:00,36.68,36.68,36.65,36.66,27800.0,22.0949,22.0949,22.0768,22.0828,27800.0
2010-03-19 12:25:00,36.67,36.73,36.66,36.71,22000.0,22.0888,22.125,22.0828,22.1129,22000.0
2010-03-19 12:30:00,36.72,36.74,36.72,36.72,34000.0,22.1189,22.131,22.1189,22.1189,34000.0
2010-03-19 12:35:00,36.72,36.72,36.69,36.69,21600.0,22.1189,22.1189,22.1009,22.1009,21600.0
2010-03-19 12:40:00,36.7,36.74,36.69,36.74,18800.0,22.1069,22.131,22.1009,22.131,18800.0
2010-03-19 12:45:00,36.74,36.74,36.72,36.74,24000.0,22.131,22.131,22.1189,22.131,24000.0
2010-03-19 12:50:00,36.74,36.75,36.73,36.74,17600.0,22.131,22.137,22.125,22.131,17600.0
2010-03-19 12:55:00,36.74,36.76,36.74,36.76,15200.0,22.131,22.143,22.131,22.143,15200.0
2010-03-19 13:00:00,36.76,36.76,36.73,36.73,23600.0,22.143,22.143,22.125,22.125,23600.0
2010-03-19 13:05:00,36.74,36.74,36.72,36.73,16000.0,22.131,22.131,22.1189,22.125,16000.0
2010-03-19 13:10:00,36.73,36.74,36.72,36.73,17400.0,22.125,22.131,22.1189,22.125,17400.0
2010-03-19 13:15:00,36.73,36.76,36.73,36.74,12000.0,22.125,22.143,22.125,22.131,12000.0
2010-03-19 13:20:00,36.74,36.75,36.73,36.73,21200.0,22.131,22.137,22.125,22.125,21200.0
2010-03-19 13:25:00,36.73,36.74,36.72,36.74,17800.0,22.125,22.131,22.1189,22.131,17800.0
2010-03-19 13:30:00,36.73,36.74,36.72,36.74,23000.0,22.125,22.131,22.1189,22.131,23000.0
2010-03-19 13:35:00,36.74,36.74,36.69,36.69,31000.0,22.131,22.131,22.1009,22.1009,31000.0
2010-03-19 13:40:00,36.69,36.69,36.67,36.67,25200.0,22.1009,22.1009,22.0888,22.0888,25200.0
2010-03-19 13:45:00,36.67,36.7,36.67,36.7,35400.0,22.0888,22.1069,22.0888,22.1069,35400.0
2010-03-19 13:50:00,36.7,36.71,36.68,36.7,50400.0,22.1069,22.1129,22.0949,22.1069,50400.0
2010-03-19 13:55:00,36.71,36.72,36.68,36.7,99400.0,22.1129,22.1189,22.0949,22.1069,99400.0
2010-03-19 14:00:00,36.7,36.71,36.69,36.7,29800.0,22.1069,22.1129,22.1009,22.1069,29800.0
2010-03-19 14:05:00,36.7,36.74,36.69,36.71,30200.0,22.1069,22.131,22.1009,22.1129,30200.0
2010-03-19 14:10:00,36.7,36.73,36.69,36.69,31400.0,22.1069,22.125,22.1009,22.1009,31400.0
2010-03-19 14:15:00,36.69,36.7,36.67,36.67,23200.0,22.1009,22.1069,22.0888,22.0888,23200.0
2010-03-19 14:20:00,36.68,36.7,36.68,36.69,27800.0,22.0949,22.1069,22.0949,22.1009,27800.0
2010-03-19 14:25:00,36.69,36.71,36.68,36.71,19200.0,22.1009,22.1129,22.0949,22.1129,19200.0
2010-03-19 14:30:00,36.7,36.7,36.67,36.68,35200.0,22.1069,22.1069,22.0888,22.0949,35200.0
2010-03-19 14:35:00,36.68,36.68,36.67,36.67,18600.0,22.0949,22.0949,22.0888,22.0888,18600.0
2010-03-19 14:40:00,36.68,36.68,36.66,36.67,27200.0,22.0949,22.0949,22.0828,22.0888,27200.0
2010-03-19 14:45:00,36.68,36.69,36.66,36.66,20400.0,22.0949,22.1009,22.0828,22.0828,20400.0
2010-03-19 14:50:00,36.66,36.67,36.65,36.66,39200.0,22.0828,22.0888,22.0768,22.0828,39200.0
2010-03-19 14:55:00,36.66,36.68,36.66,36.66,21600.0,22.0828,22.0949,22.0828,22.0828,21600.0
2010-03-19 15:00:00,36.66,36.7,36.66,36.69,41000.0,22.0828,22.1069,22.0828,22.1009,41000.0
2010-03-19 15:05:00,36.69,36.71,36.68,36.7,22400.0,22.1009,22.1129,22.0949,22.1069,22400.0
2010-03-19 15:10:00,36.71,36.73,36.7,36.72,35600.0,22.1129,22.125,22.1069,22.1189,35600.0
2010-03-19 15:15:00,36.72,36.72,36.7,36.71,26600.0,22.1189,22.1189,22.1069,22.1129,26600.0
2010-03-19 15:20:00,36.71,36.73,36.71,36.72,29600.0,22.1129,22.125,22.1129,22.1189,29600.0
2010-03-19 15:25:00,36.72,36.72,36.7,36.7,44600.0,22.1189,22.1189,22.1069,22.1069,44600.0
2010-03-19 15:30:00,36.7,36.71,36.64,36.64,59800.0,22.1069,22.1129,22.0708,22.0708,59800.0
2010-03-19 15:35:00,36.64,36.64,36.63,36.64,81200.0,22.0708,22.0708,22.0647,22.0708,81200.0
2010-03-19 15:40:00,36.63,36.66,36.62,36.64,81000.0,22.0647,22.0828,22.0587,22.0708,81000.0
2010-03-19 15:45:00,36.63,36.67,36.62,36.67,208400.0,22.0647,22.0888,22.0587,22.0888,208400.0
2010-03-19 15:50:00,36.67,36.7,36.66,36.67,176200.0,22.0888,22.1069,22.0828,22.0888,176200.0
2010-03-19 15:55:00,36.67,36.68,36.65,36.68,271000.0,22.0888,22.0949,22.0768,22.0949,271000.0
2010-03-22 09:30:00,36.56,36.58,36.48,36.52,77000.0,22.0226,22.0346,21.9744,21.9985,77000.0
2010-03-22 09:35:00,36.52,36.62,36.51,36.61,158600.0,21.9985,22.0587,21.9924,22.0527,158600.0
2010-03-22 09:40:00,36.62,36.62,36.59,36.6,45800.0,22.0587,22.0587,22.0406,22.0467,45800.0
2010-03-22 09:45:00,36.59,36.63,36.56,36.56,201800.0,22.0406,22.0647,22.0226,22.0226,201800.0
2010-03-22 09:50:00,36.57,36.59,36.56,36.58,110600.0,22.0286,22.0406,22.0226,22.0346,110600.0
2010-03-22 09:55:00,36.58,36.58,36.46,36.46,380000.0,22.0346,22.0346,21.9623,21.9623,380000.0
2010-03-22 10:00:00,36.46,36.49,36.44,36.45,133800.0,21.9623,21.9804,21.9503,21.9563,133800.0
2010-03-22 10:05:00,36.45,36.48,36.45,36.47,75000.0,21.9563,21.9744,21.9563,21.9684,75000.0
2010-03-22 10:10:00,36.46,36.48,36.44,36.45,84600.0,21.9623,21.9744,21.9503,21.9563,84600.0
2010-03-22 10:15:00,36.44,36.46,36.38,36.38,84800.0,21.9503,21.9623,21.9141,21.9141,84800.0
2010-03-22 10:20:00,36.39,36.45,36.38,36.4,98400.0,21.9202,21.9563,21.9141,21.9262,98400.0
2010-03-22 10:25:00,36.4,36.45,36.34,36.35,248200.0,21.9262,21.9563,21.89,21.8961,248200.0
2010-03-22 10:30:00,36.36,36.52,36.36,36.5,98400.0,21.9021,21.9985,21.9021,21.9864,98400.0
2010-03-22 10:35:00,36.51,36.56,36.48,36.51,95600.0,21.9924,22.0226,21.9744,21.9924,95600.0
2010-03-22 10:40:00,36.51,36.56,36.5,36.55,105200.0,21.9924,22.0226,21.9864,22.0165,105200.0
2010-03-22 10:45:00,36.56,36.56,36.53,36.56,75400.0,22.0226,22.0226,22.0045,22.0226,75400.0
2010-03-22 10:50:00,36.56,36.57,36.54,36.55,86600.0,22.0226,22.0286,22.0105,22.0165,86600.0
2010-03-22 10:55:00,36.55,36.56,36.49,36.51,81000.0,22.0165,22.0226,21.9804,21.9924,81000.0
2010-03-22 11:00:00,36.51,36.54,36.49,36.49,105800.0,21.9924,22.0105,21.9804,21.9804,105800.0
2010-03-22 11:05:00,36.5,36.52,36.49,36.52,50600.0,21.9864,21.9985,21.9804,21.9985,50600.0
2010-03-22 11:10:00,36.52,36.54,36.51,36.54,51200.0,21.9985,22.0105,21.9924,22.0105,51200.0
2010-03-22 11:15:00,36.54,36.55,36.52,36.54,46000.0,22.0105,22.0165,21.9985,22.0105,46000.0
2010-03-22 11:20:00,36.55,36.56,36.54,36.55,68600.0,22.0165,22.0226,22.0105,22.0165,68600.0
2010-03-22 11:25:00,36.55,36.56,36.54,36.55,55000.0,22.0165,22.0226,22.0105,22.0165,55000.0
2010-03-22 11:30:00,36.55,36.57,36.53,36.53,96600.0,22.0165,22.0286,22.0045,22.0045,96600.0
2010-03-22 11:35:00,36.53,36.53,36.49,36.49,86200.0,22.0045,22.0045,21.9804,21.9804,86200.0
2010-03-22 11:40:00,36.5,36.51,36.49,36.49,30400.0,21.9864,21.9924,21.9804,21.9804,30400.0
2010-03-22 11:45:00,36.49,36.51,36.49,36.51,25400.0,21.9804,21.9924,21.9804,21.9924,25400.0
2010-03-22 11:50:00,36.51,36.51,36.49,36.51,36800.0,21.9924,21.9924,21.9804,21.9924,36800.0
2010-03-22 11:55:00,36.51,36.54,36.49,36.5,60400.0,21.9924,22.0105,21.9804,21.9864,60400.0
2010-03-22 12:00:00,36.5,36.52,36.49,36.51,47400.0,21.9864,21.9985,21.9804,21.9924,47400.0
2010-03-22 12:05:00,36.5,36.52,36.5,36.5,51800.0,21.9864,21.9985,21.9864,21.9864,51800.0
2010-03-22 12:10:00,36.5,36.52,36.49,36.51,59200.0,21.9864,21.9985,21.9804,21.9924,59200.0
2010-03-22 12:15:00,36.52,36.52,36.47,36.49,118000.0,21.9985,21.9985,21.9684,21.9804,118000.0
2010-03-22 12:20:00,36.49,36.49,36.43,36.43,29400.0,21.9804,21.9804,21.9443,21.9443,29400.0
2010-03-22 12:25:00,36.44,36.51,36.43,36.5,59000.0,21.9503,21.9924,21.9443,21.9864,59000.0
2010-03-22 12:30:00,36.5,36.52,36.49,36.51,50400.0,21.9864,21.9985,21.9804,21.9924,50400.0
2010-03-22 12:35:00,36.51,36.52,36.49,36.51,47800.0,21.9924,21.9985,21.9804,21.9924,47800.0
2010-03-22 12:40:00,36.51,36.52,36.5,36.52,29400.0,21.9924,21.9985,21.9864,21.9985,29400.0
2010-03-22 12:45:00,36.51,36.52,36.49,36.49,23400.0,21.9924,21.9985,21.9804,21.9804,23400.0
2010-03-22 12:50:00,36.49,36.49,36.47,36.49,50000.0,21.9804,21.9804,21.9684,21.9804,50000.0
2010-03-22 12:55:00,36.49,36.51,36.49,36.49,29000.0,21.9804,21.9924,21.9804,21.9804,29000.0
2010-03-22 13:00:00,36.49,36.49,36.44,36.47,120000.0,21.9804,21.9804,21.9503,21.9684,120000.0
2010-03-22 13:05:00,36.47,36.47,36.43,36.43,118000.0,21.9684,21.9684,21.9443,21.9443,118000.0
2010-03-22 13:10:00,36.43,36.45,36.41,36.42,55800.0,21.9443,21.9563,21.9322,21.9382,55800.0
2010-03-22 13:15:00,36.41,36.42,36.41,36.42,44600.0,21.9322,21.9382,21.9322,21.9382,44600.0
2010-03-22 13:20:00,36.42,36.43,36.39,36.41,44000.0,21.9382,21.9443,21.9202,21.9322,44000.0
2010-03-22 13:25:00,36.41,36.48,36.41,36.48,46400.0,21.9322,21.9744,21.9322,21.9744,46400.0
2010-03-22 13:30:00,36.48,36.49,36.47,36.49,28600.0,21.9744,21.9804,21.9684,21.9804,28600.0
2010-03-22 13:35:00,36.49,36.5,36.49,36.5,22600.0,21.9804,21.9864,21.9804,21.9864,22600.0
2010-03-22 13:40:00,36.49,36.51,36.49,36.5,21200.0,21.9804,21.9924,21.9804,21.9864,21200.0
2010-03-22 13:45:00,36.5,36.52,36.49,36.51,18400.0,21.9864,21.9985,21.9804,21.9924,18400.0
2010-03-22 13:50:00,36.51,36.54,36.51,36.53,24800.0,21.9924,22.0105,21.9924,22.0045,24800.0
2010-03-22 13:55:00,36.54,36.54,36.51,36.51,40400.0,22.0105,22.0105,21.9924,21.9924,40400.0
2010-03-22 14:00:00,36.51,36.53,36.51,36.53,40800.0,21.9924,22.0045,21.9924,22.0045,40800.0
2010-03-22 14:05:00,36.52,36.53,36.52,36.52,25000.0,21.9985,22.0045,21.9985,21.9985,25000.0
2010-03-22 14:10:00,36.53,36.54,36.52,36.52,150600.0,22.0045,22.0105,21.9985,21.9985,150600.0
2010-03-22 14:15:00,36.52,36.54,36.52,36.54,28600.0,21.9985,22.0105,21.9985,22.0105,28600.0
2010-03-22 14:20:00,36.54,36.54,36.53,36.54,18800.0,22.0105,22.0105,22.0045,22.0105,18800.0
2010-03-22 14:25:00,36.54,36.54,36.52,36.52,26400.0,22.0105,22.0105,21.9985,21.9985,26400.0
2010-03-22 14:30:00,36.52,36.52,36.51,36.51,36600.0,21.9985,21.9985,21.9924,21.9924,36600.0
2010-03-22 14:35:00,36.51,36.52,36.51,36.52,40000.0,21.9924,21.9985,21.9924,21.9985,40000.0
2010-03-22 14:40:00,36.52,36.52,36.52,36.52,48200.0,21.9985,21.9985,21.9985,21.9985,48200.0
2010-03-22 14:45:00,36.52,36.52,36.5,36.51,36600.0,21.9985,21.9985,21.9864,21.9924,36600.0
2010-03-22 14:50:00,36.52,36.53,36.51,36.52,76000.0,21.9985,22.0045,21.9924,21.9985,76000.0
2010-03-22 14:55:00,36.52,36.53,36.52,36.52,36200.0,21.9985,22.0045,21.9985,21.9985,36200.0
2010-03-22 15:00:00,36.52,36.53,36.52,36.52,53000.0,21.9985,22.0045,21.9985,21.9985,53000.0
2010-03-22 15:05:00,36.52,36.52,36.52,36.52,59200.0,21.9985,21.9985,21.9985,21.9985,59200.0
2010-03-22 15:10:00,36.52,36.53,36.52,36.52,44800.0,21.9985,22.0045,21.9985,21.9985,44800.0
2010-03-22 15:15:00,36.52,36.53,36.51,36.51,70600.0,21.9985,22.0045,21.9924,21.9924,70600.0
2010-03-22 15:20:00,36.51,36.53,36.51,36.52,41600.0,21.9924,22.0045,21.9924,21.9985,41600.0
2010-03-22 15:25:00,36.52,36.52,36.49,36.5,115200.0,21.9985,21.9985,21.9804,21.9864,115200.0
2010-03-22 15:30:00,36.5,36.52,36.5,36.5,111000.0,21.9864,21.9985,21.9864,21.9864,111000.0
2010-03-22 15:35:00,36.5,36.51,36.49,36.5,100400.0,21.9864,21.9924,21.9804,21.9864,100400.0
2010-03-22 15:40:00,36.5,36.51,36.49,36.5,114000.0,21.9864,21.9924,21.9804,21.9864,114000.0
2010-03-22 15:45:00,36.51,36.51,36.49,36.51,132800.0,21.9924,21.9924,21.9804,21.9924,132800.0
2010-03-22 15:50:00,36.51,36.51,36.48,36.49,127600.0,21.9924,21.9924,21.9744,21.9804,127600.0
2010-03-22 15:55:00,36.49,36.49,36.49,36.49,168000.0,21.9804,21.9804,21.9804,21.9804,168000.0
2010-03-23 09:30:00,36.59,36.59,36.51,36.52,70000.0,22.0406,22.0406,21.9924,21.9985,70000.0
2010-03-23 09:35:00,36.52,36.55,36.51,36.52,47600.0,21.9985,22.0165,21.9924,21.9985,47600.0
2010-03-23 09:40:00,36.51,36.59,36.51,36.59,90200.0,21.9924,22.0406,21.9924,22.0406,90200.0
2010-03-23 09:45:00,36.59,36.62,36.59,36.6,88600.0,22.0406,22.0587,22.0406,22.0467,88600.0
2010-03-23 09:50:00,36.6,36.63,36.6,36.63,72600.0,22.0467,22.0647,22.0467,22.0647,72600.0
2010-03-23 09:55:00,36.62,36.66,36.6,36.66,57000.0,22.0587,22.0828,22.0467,22.0828,57000.0
2010-03-23 10:00:00,36.66,36.72,36.65,36.69,43800.0,22.0828,22.1189,22.0768,22.1009,43800.0
2010-03-23 10:05:00,36.7,36.73,36.67,36.7,164400.0,22.1069,22.125,22.0888,22.1069,164400.0
2010-03-23 10:10:00,36.69,36.69,36.61,36.65,79200.0,22.1009,22.1009,22.0527,22.0768,79200.0
2010-03-23 10:15:00,36.65,36.66,36.63,36.63,24000.0,22.0768,22.0828,22.0647,22.0647,24000.0
2010-03-23 10:20:00,36.63,36.68,36.63,36.65,22000.0,22.0647,22.0949,22.0647,22.0768,22000.0
2010-03-23 10:25:00,36.65,36.67,36.64,36.66,54400.0,22.0768,22.0888,22.0708,22.0828,54400.0
2010-03-23 10:30:00,36.67,36.7,36.66,36.68,74600.0,22.0888,22.1069,22.0828,22.0949,74600.0
2010-03-23 10:35:00,36.68,36.75,36.66,36.74,75200.0,22.0949,22.137,22.0828,22.131,75200.0
2010-03-23 10:40:00,36.74,36.8,36.73,36.8,106800.0,22.131,22.1671,22.125,22.1671,106800.0
2010-03-23 10:45:00,36.8,36.81,36.79,36.8,36200.0,22.1671,22.1732,22.1611,22.1671,36200.0
2010-03-23 10:50:00,36.8,36.83,36.74,36.75,38400.0,22.1671,22.1852,22.131,22.137,38400.0
2010-03-23 10:55:00,36.74,36.8,36.74,36.77,36200.0,22.131,22.1671,22.131,22.1491,36200.0
2010-03-23 11:00:00,36.77,36.77,36.73,36.74,57000.0,22.1491,22.1491,22.125,22.131,57000.0
2010-03-23 11:05:00,36.77,36.77,36.74,36.77,21000.0,22.1491,22.1491,22.131,22.1491,21000.0
2010-03-23 11:10:00,36.77,36.79,36.77,36.79,34200.0,22.1491,22.1611,22.1491,22.1611,34200.0
2010-03-23 11:15:00,36.78,36.79,36.77,36.77,40600.0,22.1551,22.1611,22.1491,22.1491,40600.0
2010-03-23 11:20:00,36.78,36.8,36.74,36.77,64000.0,22.1551,22.1671,22.131,22.1491,64000.0
2010-03-23 11:25:00,36.77,36.77,36.71,36.71,41800.0,22.1491,22.1491,22.1129,22.1129,41800.0
2010-03-23 11:30:00,36.7,36.72,36.7,36.71,19600.0,22.1069,22.1189,22.1069,22.1129,19600.0
2010-03-23 11:35:00,36.71,36.72,36.68,36.69,60800.0,22.1129,22.1189,22.0949,22.1009,60800.0
2010-03-23 11:40:00,36.69,36.75,36.69,36.72,135200.0,22.1009,22.137,22.1009,22.1189,135200.0
2010-03-23 11:45:00,36.72,36.73,36.71,36.71,10600.0,22.1189,22.125,22.1129,22.1129,10600.0
2010-03-23 11:50:00,36.71,36.74,36.71,36.74,30200.0,22.1129,22.131,22.1129,22.131,30200.0
2010-03-23 11:55:00,36.74,36.75,36.72,36.73,37600.0,22.131,22.137,22.1189,22.125,37600.0
2010-03-23 12:00:00,36.72,36.73,36.72,36.72,23200.0,22.1189,22.125,22.1189,22.1189,23200.0
2010-03-23 12:05:00,36.72,36.72,36.7,36.71,30400.0,22.1189,22.1189,22.1069,22.1129,30400.0
2010-03-23 12:10:00,36.71,36.71,36.69,36.71,50000.0,22.1129,22.1129,22.1009,22.1129,50000.0
2010-03-23 12:15:00,36.71,36.72,36.69,36.71,42000.0,22.1129,22.1189,22.1009,22.1129,42000.0
2010-03-23 12:20:00,36.71,36.73,36.71,36.72,26400.0,22.1129,22.125,22.1129,22.1189,26400.0
2010-03-23 12:25:00,36.71,36.75,36.71,36.74,28800.0,22.1129,22.137,22.1129,22.131,28800.0
2010-03-23 12:30:00,36.74,36.75,36.74,36.75,8400.0,22.131,22.137,22.131,22.137,8400.0
2010-03-23 12:35:00,36.75,36.75,36.72,36.73,39000.0,22.137,22.137,22.1189,22.125,39000.0
2010-03-23 12:40:00,36.73,36.74,36.73,36.74,8400.0,22.125,22.131,22.125,22.131,8400.0
2010-03-23 12:45:00,36.74,36.74,36.73,36.74,9800.0,22.131,22.131,22.125,22.131,9800.0
2010-03-23 12:50:00,36.74,36.75,36.73,36.74,29800.0,22.131,22.137,22.125,22.131,29800.0
2010-03-23 12:55:00,36.74,36.75,36.72,36.74,44000.0,22.131,22.137,22.1189,22.131,44000.0
2010-03-23 13:00:00,36.74,36.76,36.74,36.74,24400.0,22.131,22.143,22.131,22.131,24400.0
2010-03-23 13:05:00,36.74,36.74,36.71,36.73,51400.0,22.131,22.131,22.1129,22.125,51400.0
2010-03-23 13:10:00,36.74,36.74,36.73,36.73,22800.0,22.131,22.131,22.125,22.125,22800.0
2010-03-23 13:15:00,36.74,36.74,36.73,36.73,19600.0,22.131,22.131,22.125,22.125,19600.0
2010-03-23 13:20:00,36.72,36.74,36.72,36.73,16800.0,22.1189,22.131,22.1189,22.125,16800.0
2010-03-23 13:25:00,36.72,36.74,36.72,36.73,15400.0,22.1189,22.131,22.1189,22.125,15400.0
2010-03-23 13:30:00,36.73,36.74,36.73,36.74,33800.0,22.125,22.131,22.125,22.131,33800.0
2010-03-23 13:35:00,36.74,36.74,36.72,36.72,30200.0,22.131,22.131,22.1189,22.1189,30200.0
2010-03-23 13:40:00,36.72,36.72,36.69,36.7,34000.0,22.1189,22.1189,22.1009,22.1069,34000.0
2010-03-23 13:45:00,36.7,36.7,36.65,36.66,40400.0,22.1069,22.1069,22.0768,22.0828,40400.0
2010-03-23 13:50:00,36.66,36.7,36.63,36.67,51000.0,22.0828,22.1069,22.0647,22.0888,51000.0
2010-03-23 13:55:00,36.67,36.68,36.63,36.63,31200.0,22.0888,22.0949,22.0647,22.0647,31200.0
2010-03-23 14:00:00,36.63,36.68,36.63,36.67,40200.0,22.0647,22.0949,22.0647,22.0888,40200.0
2010-03-23 14:05:00,36.67,36.68,36.67,36.68,37800.0,22.0888,22.0949,22.0888,22.0949,37800.0
2010-03-23 14:10:00,36.68,36.68,36.66,36.66,39200.0,22.0949,22.0949,22.0828,22.0828,39200.0
2010-03-23 14:15:00,36.66,36.67,36.65,36.65,55400.0,22.0828,22.0888,22.0768,22.0768,55400.0
2010-03-23 14:20:00,36.65,36.66,36.62,36.65,60000.0,22.0768,22.0828,22.0587,22.0768,60000.0
2010-03-23 14:25:00,36.65,36.68,36.65,36.68,24400.0,22.0768,22.0949,22.0768,22.0949,24400.0
2010-03-23 14:30:00,36.68,36.68,36.66,36.66,51600.0,22.0949,22.0949,22.0828,22.0828,51600.0
2010-03-23 14:35:00,36.66,36.69,36.66,36.66,45200.0,22.0828,22.1009,22.0828,22.0828,45200.0
2010-03-23 14:40:00,36.66,36.7,36.66,36.7,38000.0,22.0828,22.1069,22.0828,22.1069,38000.0
2010-03-23 14:45:00,36.7,36.7,36.66,36.69,55800.0,22.1069,22.1069,22.0828,22.1009,55800.0
2010-03-23 14:50:00,36.69,36.7,36.68,36.7,40600.0,22.1009,22.1069,22.0949,22.1069,40600.0
2010-03-23 14:55:00,36.69,36.7,36.67,36.69,66400.0,22.1009,22.1069,22.0888,22.1009,66400.0
2010-03-23 15:00:00,36.69,36.7,36.68,36.69,69200.0,22.1009,22.1069,22.0949,22.1009,69200.0
2010-03-23 15:05:00,36.69,36.71,36.68,36.7,92600.0,22.1009,22.1129,22.0949,22.1069,92600.0
2010-03-23 15:10:00,36.7,36.72,36.68,36.7,92600.0,22.1069,22.1189,22.0949,22.1069,92600.0
2010-03-23 15:15:00,36.71,36.73,36.71,36.73,97200.0,22.1129,22.125,22.1129,22.125,97200.0
2010-03-23 15:20:00,36.73,36.73,36.7,36.71,106000.0,22.125,22.125,22.1069,22.1129,106000.0
2010-03-23 15:25:00,36.7,36.71,36.7,36.7,98200.0,22.1069,22.1129,22.1069,22.1069,98200.0
2010-03-23 15:30:00,36.7,36.76,36.7,36.76,84800.0,22.1069,22.143,22.1069,22.143,84800.0
2010-03-23 15:35:00,36.76,36.78,36.74,36.77,150400.0,22.143,22.1551,22.131,22.1491,150400.0
2010-03-23 15:40:00,36.77,36.83,36.77,36.81,126400.0,22.1491,22.1852,22.1491,22.1732,126400.0
2010-03-23 15:45:00,36.81,36.82,36.74,36.77,195800.0,22.1732,22.1792,22.131,22.1491,195800.0
2010-03-23 15:50:00,36.77,36.84,36.77,36.81,217000.0,22.1491,22.1912,22.1491,22.1732,217000.0
2010-03-23 15:55:00,36.81,36.83,36.79,36.79,246200.0,22.1732,22.1852,22.1611,22.1611,246200.0
2010-03-24 09:30:00,36.5,36.59,36.45,36.55,473200.0,21.9864,22.0406,21.9563,22.0165,473200.0
2010-03-24 09:35:00,36.55,36.65,36.51,36.56,201000.0,22.0165,22.0768,21.9924,22.0226,201000.0
2010-03-24 09:40:00,36.57,36.57,36.36,36.43,322600.0,22.0286,22.0286,21.9021,21.9443,322600.0
2010-03-24 09:45:00,36.43,36.56,36.41,36.52,194600.0,21.9443,22.0226,21.9322,21.9985,194600.0
2010-03-24 09:50:00,36.52,36.52,36.38,36.44,194400.0,21.9985,21.9985,21.9141,21.9503,194400.0
2010-03-24 09:55:00,36.43,36.46,36.34,36.43,199400.0,21.9443,21.9623,21.89,21.9443,199400.0
2010-03-24 10:00:00,36.43,36.45,36.29,36.34,174600.0,21.9443,21.9563,21.8599,21.89,174600.0
2010-03-24 10:05:00,36.34,36.34,36.21,36.23,185600.0,21.89,21.89,21.8117,21.8238,185600.0
2010-03-24 10:10:00,36.23,36.25,36.16,36.24,267400.0,21.8238,21.8358,21.7816,21.8298,267400.0
2010-03-24 10:15:00,36.24,36.24,36.18,36.19,190600.0,21.8298,21.8298,21.7937,21.7997,190600.0
2010-03-24 10:20:00,36.19,36.2,36.09,36.18,175400.0,21.7997,21.8057,21.7395,21.7937,175400.0
2010-03-24 10:25:00,36.18,36.29,36.15,36.29,177400.0,21.7937,21.8599,21.7756,21.8599,177400.0
2010-03-24 10:30:00,36.29,36.32,36.23,36.29,100400.0,21.8599,21.878,21.8238,21.8599,100400.0
2010-03-24 10:35:00,36.27,36.31,36.24,36.25,98400.0,21.8479,21.872,21.8298,21.8358,98400.0
2010-03-24 10:40:00,36.24,36.42,36.24,36.36,138400.0,21.8298,21.9382,21.8298,21.9021,138400.0
2010-03-24 10:45:00,36.37,36.42,36.34,36.36,98000.0,21.9081,21.9382,21.89,21.9021,98000.0
2010-03-24 10:50:00,36.35,36.37,36.29,36.3,150600.0,21.8961,21.9081,21.8599,21.866,150600.0
2010-03-24 10:55:00,36.3,36.36,36.27,36.32,80200.0,21.866,21.9021,21.8479,21.878,80200.0
2010-03-24 11:00:00,36.33,36.35,36.29,36.35,62000.0,21.884,21.8961,21.8599,21.8961,62000.0
2010-03-24 11:05:00,36.34,36.35,36.31,36.31,53000.0,21.89,21.8961,21.872,21.872,53000.0
2010-03-24 11:10:00,36.31,36.32,36.21,36.21,68000.0,21.872,21.878,21.8117,21.8117,68000.0
2010-03-24 11:15:00,36.21,36.23,36.16,36.18,66000.0,21.8117,21.8238,21.7816,21.7937,66000.0
2010-03-24 11:20:00,36.19,36.19,36.15,36.17,40600.0,21.7997,21.7997,21.7756,21.7876,40600.0
2010-03-24 11:25:00,36.17,36.29,36.17,36.24,103800.0,21.7876,21.8599,21.7876,21.8298,103800.0
2010-03-24 11:30:00,36.24,36.33,36.24,36.27,149000.0,21.8298,21.884,21.8298,21.8479,149000.0
2010-03-24 11:35:00,36.27,36.3,36.27,36.27,63400.0,21.8479,21.866,21.8479,21.8479,63400.0
2010-03-24 11:40:00,36.27,36.32,36.22,36.23,62400.0,21.8479,21.878,21.8178,21.8238,62400.0
2010-03-24 11:45:00,36.23,36.23,36.18,36.19,69400.0,21.8238,21.8238,21.7937,21.7997,69400.0
2010-03-24 11:50:00,36.19,36.19,36.16,36.16,64200.0,21.7997,21.7997,21.7816,21.7816,64200.0
2010-03-24 11:55:00,36.16,36.16,36.15,36.15,47600.0,21.7816,21.7816,21.7756,21.7756,47600.0
2010-03-24 12:00:00,36.16,36.21,36.15,36.2,70000.0,21.7816,21.8117,21.7756,21.8057,70000.0
2010-03-24 12:05:00,36.2,36.21,36.18,36.19,50800.0,21.8057,21.8117,21.7937,21.7997,50800.0
2010-03-24 12:10:00,36.19,36.23,36.19,36.22,60200.0,21.7997,21.8238,21.7997,21.8178,60200.0
2010-03-24 12:15:00,36.22,36.23,36.21,36.21,29800.0,21.8178,21.8238,21.8117,21.8117,29800.0
2010-03-24 12:20:00,36.2,36.21,36.17,36.18,33400.0,21.8057,21.8117,21.7876,21.7937,33400.0
2010-03-24 12:25:00,36.18,36.18,36.15,36.15,59400.0,21.7937,21.7937,21.7756,21.7756,59400.0
2010-03-24 12:30:00,36.16,36.17,36.15,36.17,55800.0,21.7816,21.7876,21.7756,21.7876,55800.0
2010-03-24 12:35:00,36.17,36.2,36.17,36.19,44800.0,21.7876,21.8057,21.7876,21.7997,44800.0
2010-03-24 12:40:00,36.19,36.24,36.18,36.23,67400.0,21.7997,21.8298,21.7937,21.8238,67400.0
2010-03-24 12:45:00,36.22,36.26,36.22,36.24,48200.0,21.8178,21.8419,21.8178,21.8298,48200.0
2010-03-24 12:50:00,36.23,36.29,36.23,36.29,38800.0,21.8238,21.8599,21.8238,21.8599,38800.0
2010-03-24 12:55:00,36.29,36.29,36.23,36.24,56200.0,21.8599,21.8599,21.8238,21.8298,56200.0
2010-03-24 13:00:00,36.24,36.26,36.17,36.17,52000.0,21.8298,21.8419,21.7876,21.7876,52000.0
2010-03-24 13:05:00,36.17,36.24,36.17,36.24,43400.0,21.7876,21.8298,21.7876,21.8298,43400.0
2010-03-24 13:10:00,36.24,36.27,36.23,36.23,47200.0,21.8298,21.8479,21.8238,21.8238,47200.0
2010-03-24 13:15:00,36.23,36.23,36.15,36.15,38200.0,21.8238,21.8238,21.7756,21.7756,38200.0
2010-03-24 13:20:00,36.16,36.16,36.11,36.11,75000.0,21.7816,21.7816,21.7515,21.7515,75000.0
2010-03-24 13:25:00,36.12,36.12,36.05,36.06,124400.0,21.7575,21.7575,21.7154,21.7214,124400.0
2010-03-24 13:30:00,36.08,36.09,36.06,36.07,26600.0,21.7334,21.7395,21.7214,21.7274,26600.0
2010-03-24 13:35:00,36.07,36.08,36.04,36.05,49800.0,21.7274,21.7334,21.7093,21.7154,49800.0
2010-03-24 13:40:00,36.05,36.06,36.02,36.03,55400.0,21.7154,21.7214,21.6973,21.7033,55400.0
2010-03-24 13:45:00,36.03,36.07,36.02,36.04,124000.0,21.7033,21.7274,21.6973,21.7093,124000.0
2010-03-24 13:50:00,36.04,36.08,36.03,36.08,88800.0,21.7093,21.7334,21.7033,21.7334,88800.0
2010-03-24 13:55:00,36.08,36.1,36.04,36.04,48200.0,21.7334,21.7455,21.7093,21.7093,48200.0
2010-03-24 14:00:00,36.05,36.1,36.04,36.1,37200.0,21.7154,21.7455,21.7093,21.7455,37200.0
2010-03-24 14:05:00,36.1,36.13,36.07,36.08,66600.0,21.7455,21.7635,21.7274,21.7334,66600.0
2010-03-24 14:10:00,36.08,36.1,36.08,36.1,30000.0,21.7334,21.7455,21.7334,21.7455,30000.0
2010-03-24 14:15:00,36.1,36.13,36.08,36.1,58400.0,21.7455,21.7635,21.7334,21.7455,58400.0
2010-03-24 14:20:00,36.1,36.12,36.07,36.09,72800.0,21.7455,21.7575,21.7274,21.7395,72800.0
2010-03-24 14:25:00,36.09,36.1,36.04,36.07,108600.0,21.7395,21.7455,21.7093,21.7274,108600.0
2010-03-24 14:30:00,36.07,36.1,36.07,36.08,55400.0,21.7274,21.7455,21.7274,21.7334,55400.0
2010-03-24 14:35:00,36.08,36.13,36.08,36.12,116200.0,21.7334,21.7635,21.7334,21.7575,116200.0
2010-03-24 14:40:00,36.12,36.13,36.12,36.13,53200.0,21.7575,21.7635,21.7575,21.7635,53200.0
2010-03-24 14:45:00,36.12,36.13,36.08,36.08,46600.0,21.7575,21.7635,21.7334,21.7334,46600.0
2010-03-24 14:50:00,36.08,36.09,36.08,36.08,42400.0,21.7334,21.7395,21.7334,21.7334,42400.0
2010-03-24 14:55:00,36.08,36.1,36.05,36.09,73200.0,21.7334,21.7455,21.7154,21.7395,73200.0
2010-03-24 15:00:00,36.09,36.13,36.07,36.1,101800.0,21.7395,21.7635,21.7274,21.7455,101800.0
2010-03-24 15:05:00,36.1,36.13,36.1,36.12,66400.0,21.7455,21.7635,21.7455,21.7575,66400.0
2010-03-24 15:10:00,36.13,36.13,36.08,36.09,74800.0,21.7635,21.7635,21.7334,21.7395,74800.0
2010-03-24 15:15:00,36.09,36.1,36.08,36.08,71600.0,21.7395,21.7455,21.7334,21.7334,71600.0
2010-03-24 15:20:00,36.08,36.18,36.08,36.15,128000.0,21.7334,21.7937,21.7334,21.7756,128000.0
2010-03-24 15:25:00,36.15,36.19,36.14,36.17,99600.0,21.7756,21.7997,21.7696,21.7876,99600.0
2010-03-24 15:30:00,36.16,36.23,36.16,36.22,114600.0,21.7816,21.8238,21.7816,21.8178,114600.0
2010-03-24 15:35:00,36.22,36.23,36.15,36.18,124800.0,21.8178,21.8238,21.7756,21.7937,124800.0
2010-03-24 15:40:00,36.17,36.18,36.13,36.13,187000.0,21.7876,21.7937,21.7635,21.7635,187000.0
2010-03-24 15:45:00,36.13,36.13,36.09,36.1,222200.0,21.7635,21.7635,21.7395,21.7455,222200.0
2010-03-24 15:50:00,36.1,36.12,36.09,36.11,284800.0,21.7455,21.7575,21.7395,21.7515,284800.0
2010-03-24 15:55:00,36.12,36.13,36.09,36.1,289800.0,21.7575,21.7635,21.7395,21.7455,289800.0
2010-03-25 09:30:00,36.26,36.27,36.15,36.15,95800.0,21.8419,21.8479,21.7756,21.7756,95800.0
2010-03-25 09:35:00,36.13,36.15,36.04,36.04,112000.0,21.7635,21.7756,21.7093,21.7093,112000.0
2010-03-25 09:40:00,36.03,36.05,35.92,35.95,132600.0,21.7033,21.7154,21.6371,21.6551,132600.0
2010-03-25 09:45:00,35.94,35.99,35.85,35.9,208200.0,21.6491,21.6792,21.5949,21.625,208200.0
2010-03-25 09:50:00,35.89,35.94,35.87,35.88,126000.0,21.619,21.6491,21.6069,21.613,126000.0
2010-03-25 09:55:00,35.88,35.97,35.88,35.96,87600.0,21.613,21.6672,21.613,21.6611,87600.0
2010-03-25 10:00:00,35.95,36.0,35.93,35.93,78800.0,21.6551,21.6852,21.6431,21.6431,78800.0
2010-03-25 10:05:00,35.93,35.93,35.85,35.85,116200.0,21.6431,21.6431,21.5949,21.5949,116200.0
2010-03-25 10:10:00,35.85,35.88,35.83,35.87,124400.0,21.5949,21.613,21.5828,21.6069,124400.0
2010-03-25 10:15:00,35.87,35.88,35.84,35.85,117000.0,21.6069,21.613,21.5889,21.5949,117000.0
2010-03-25 10:20:00,35.84,35.87,35.84,35.85,171000.0,21.5889,21.6069,21.5889,21.5949,171000.0
2010-03-25 10:25:00,35.85,35.95,35.85,35.94,107400.0,21.5949,21.6551,21.5949,21.6491,107400.0
2010-03-25 10:30:00,35.94,35.99,35.94,35.98,133600.0,21.6491,21.6792,21.6491,21.6732,133600.0
2010-03-25 10:35:00,35.98,35.99,35.96,35.97,67800.0,21.6732,21.6792,21.6611,21.6672,67800.0
2010-03-25 10:40:00,35.96,36.0,35.96,35.98,116600.0,21.6611,21.6852,21.6611,21.6732,116600.0
2010-03-25 10:45:00,35.98,36.02,35.97,35.99,92400.0,21.6732,21.6973,21.6672,21.6792,92400.0
2010-03-25 10:50:00,35.99,36.02,35.96,35.96,112800.0,21.6792,21.6973,21.6611,21.6611,112800.0
2010-03-25 10:55:00,35.96,35.96,35.9,35.91,83400.0,21.6611,21.6611,21.625,21.631,83400.0
2010-03-25 11:00:00,35.91,35.95,35.91,35.93,37600.0,21.631,21.6551,21.631,21.6431,37600.0
2010-03-25 11:05:00,35.93,35.93,35.87,35.87,60800.0,21.6431,21.6431,21.6069,21.6069,60800.0
2010-03-25 11:10:00,35.86,35.87,35.84,35.85,70400.0,21.6009,21.6069,21.5889,21.5949,70400.0
2010-03-25 11:15:00,35.86,35.96,35.85,35.96,57400.0,21.6009,21.6611,21.5949,21.6611,57400.0
2010-03-25 11:20:00,35.96,35.99,35.94,35.98,85400.0,21.6611,21.6792,21.6491,21.6732,85400.0
2010-03-25 11:25:00,35.98,35.98,35.93,35.95,70200.0,21.6732,21.6732,21.6431,21.6551,70200.0
2010-03-25 11:30:00,35.95,35.96,35.91,35.92,115400.0,21.6551,21.6611,21.631,21.6371,115400.0
2010-03-25 11:35:00,35.91,35.93,35.85,35.85,86400.0,21.631,21.6431,21.5949,21.5949,86400.0
2010-03-25 11:40:00,35.88,35.88,35.84,35.85,34200.0,21.613,21.613,21.5889,21.5949,34200.0
2010-03-25 11:45:00,35.85,35.85,35.85,35.85,34800.0,21.5949,21.5949,21.5949,21.5949,34800.0
2010-03-25 11:50:00,35.85,35.88,35.85,35.88,49800.0,21.5949,21.613,21.5949,21.613,49800.0
2010-03-25 11:55:00,35.88,35.88,35.84,35.85,24800.0,21.613,21.613,21.5889,21.5949,24800.0
2010-03-25 12:00:00,35.85,35.85,35.82,35.82,66200.0,21.5949,21.5949,21.5768,21.5768,66200.0
2010-03-25 12:05:00,35.82,35.82,35.81,35.81,30800.0,21.5768,21.5768,21.5708,21.5708,30800.0
2010-03-25 12:10:00,35.81,35.81,35.79,35.8,79400.0,21.5708,21.5708,21.5587,21.5648,79400.0
2010-03-25 12:15:00,35.8,35.81,35.75,35.76,73800.0,21.5648,21.5708,21.5347,21.5407,73800.0
2010-03-25 12:20:00,35.75,35.76,35.71,35.72,89200.0,21.5347,21.5407,21.5106,21.5166,89200.0
2010-03-25 12:25:00,35.72,35.72,35.7,35.7,52400.0,21.5166,21.5166,21.5045,21.5045,52400.0
2010-03-25 12:30:00,35.7,35.71,35.68,35.69,45200.0,21.5045,21.5106,21.4925,21.4985,45200.0
2010-03-25 12:35:00,35.68,35.69,35.6,35.6,70200.0,21.4925,21.4985,21.4443,21.4443,70200.0
2010-03-25 12:40:00,35.6,35.63,35.58,35.59,101600.0,21.4443,21.4624,21.4322,21.4383,101600.0
2010-03-25 12:45:00,35.59,35.62,35.58,35.59,95000.0,21.4383,21.4563,21.4322,21.4383,95000.0
2010-03-25 12:50:00,35.59,35.62,35.59,35.6,46200.0,21.4383,21.4563,21.4383,21.4443,46200.0
2010-03-25 12:55:00,35.6,35.6,35.55,35.6,45000.0,21.4443,21.4443,21.4142,21.4443,45000.0
2010-03-25 13:00:00,35.6,35.61,35.57,35.6,84200.0,21.4443,21.4503,21.4262,21.4443,84200.0
2010-03-25 13:05:00,35.6,35.6,35.57,35.57,47000.0,21.4443,21.4443,21.4262,21.4262,47000.0
2010-03-25 13:10:00,35.57,35.59,35.55,35.56,96600.0,21.4262,21.4383,21.4142,21.4202,96600.0
2010-03-25 13:15:00,35.57,35.6,35.56,35.6,59200.0,21.4262,21.4443,21.4202,21.4443,59200.0
2010-03-25 13:20:00,35.6,35.6,35.56,35.57,45800.0,21.4443,21.4443,21.4202,21.4262,45800.0
2010-03-25 13:25:00,35.57,35.6,35.56,35.58,90800.0,21.4262,21.4443,21.4202,21.4322,90800.0
2010-03-25 13:30:00,35.58,35.6,35.58,35.6,62000.0,21.4322,21.4443,21.4322,21.4443,62000.0
2010-03-25 13:35:00,35.6,35.6,35.59,35.6,163600.0,21.4443,21.4443,21.4383,21.4443,163600.0
2010-03-25 13:40:00,35.6,35.63,35.59,35.6,83600.0,21.4443,21.4624,21.4383,21.4443,83600.0
2010-03-25 13:45:00,35.6,35.63,35.59,35.6,99800.0,21.4443,21.4624,21.4383,21.4443,99800.0
2010-03-25 13:50:00,35.6,35.61,35.54,35.54,80600.0,21.4443,21.4503,21.4082,21.4082,80600.0
2010-03-25 13:55:00,35.54,35.55,35.5,35.51,163200.0,21.4082,21.4142,21.3841,21.3901,163200.0
2010-03-25 14:00:00,35.51,35.6,35.51,35.6,116200.0,21.3901,21.4443,21.3901,21.4443,116200.0
2010-03-25 14:05:00,35.6,35.67,35.59,35.66,107000.0,21.4443,21.4865,21.4383,21.4804,107000.0
2010-03-25 14:10:00,35.66,35.66,35.6,35.61,81800.0,21.4804,21.4804,21.4443,21.4503,81800.0
2010-03-25 14:15:00,35.62,35.63,35.6,35.6,69600.0,21.4563,21.4624,21.4443,21.4443,69600.0
2010-03-25 14:20:00,35.6,35.64,35.6,35.63,74000.0,21.4443,21.4684,21.4443,21.4624,74000.0
2010-03-25 14:25:00,35.62,35.67,35.62,35.66,99000.0,21.4563,21.4865,21.4563,21.4804,99000.0
2010-03-25 14:30:00,35.67,35.67,35.61,35.63,33600.0,21.4865,21.4865,21.4503,21.4624,33600.0
2010-03-25 14:35:00,35.63,35.63,35.6,35.6,86000.0,21.4624,21.4624,21.4443,21.4443,86000.0
2010-03-25 14:40:00,35.61,35.68,35.6,35.67,121000.0,21.4503,21.4925,21.4443,21.4865,121000.0
2010-03-25 14:45:00,35.66,35.66,35.62,35.63,59000.0,21.4804,21.4804,21.4563,21.4624,59000.0
2010-03-25 14:50:00,35.63,35.66,35.6,35.65,125200.0,21.4624,21.4804,21.4443,21.4744,125200.0
2010-03-25 14:55:00,35.66,35.69,35.66,35.69,90000.0,21.4804,21.4985,21.4804,21.4985,90000.0
2010-03-25 15:00:00,35.69,35.7,35.67,35.69,90800.0,21.4985,21.5045,21.4865,21.4985,90800.0
2010-03-25 15:05:00,35.7,35.7,35.68,35.69,74800.0,21.5045,21.5045,21.4925,21.4985,74800.0
2010-03-25 15:10:00,35.69,35.69,35.65,35.66,57800.0,21.4985,21.4985,21.4744,21.4804,57800.0
2010-03-25 15:15:00,35.65,35.68,35.63,35.68,130200.0,21.4744,21.4925,21.4624,21.4925,130200.0
2010-03-25 15:20:00,35.67,35.68,35.63,35.63,66000.0,21.4865,21.4925,21.4624,21.4624,66000.0
2010-03-25 15:25:00,35.64,35.64,35.58,35.59,88000.0,21.4684,21.4684,21.4322,21.4383,88000.0
2010-03-25 15:30:00,35.59,35.59,35.56,35.57,123400.0,21.4383,21.4383,21.4202,21.4262,123400.0
2010-03-25 15:35:00,35.57,35.58,35.52,35.53,181400.0,21.4262,21.4322,21.3961,21.4021,181400.0
2010-03-25 15:40:00,35.54,35.58,35.53,35.58,187800.0,21.4082,21.4322,21.4021,21.4322,187800.0
2010-03-25 15:45:00,35.58,35.63,35.54,35.63,545200.0,21.4322,21.4624,21.4082,21.4624,545200.0
2010-03-25 15:50:00,35.62,35.63,35.6,35.62,303400.0,21.4563,21.4624,21.4443,21.4563,303400.0
2010-03-25 15:55:00,35.62,35.63,35.58,35.59,354600.0,21.4563,21.4624,21.4322,21.4383,354600.0
2010-03-26 09:30:00,35.63,35.63,35.44,35.53,150400.0,21.4624,21.4624,21.3479,21.4021,150400.0
2010-03-26 09:35:00,35.52,35.53,35.46,35.5,69600.0,21.3961,21.4021,21.36,21.3841,69600.0
2010-03-26 09:40:00,35.5,35.51,35.44,35.47,54200.0,21.3841,21.3901,21.3479,21.366,54200.0
2010-03-26 09:45:00,35.46,35.5,35.43,35.49,107400.0,21.36,21.3841,21.3419,21.378,107400.0
2010-03-26 09:50:00,35.48,35.51,35.47,35.49,31800.0,21.372,21.3901,21.366,21.378,31800.0
2010-03-26 09:55:00,35.49,35.52,35.46,35.51,37600.0,21.378,21.3961,21.36,21.3901,37600.0
2010-03-26 10:00:00,35.51,35.52,35.47,35.49,69400.0,21.3901,21.3961,21.366,21.378,69400.0
2010-03-26 10:05:00,35.49,35.52,35.48,35.51,80000.0,21.378,21.3961,21.372,21.3901,80000.0
2010-03-26 10:10:00,35.5,35.51,35.46,35.46,57600.0,21.3841,21.3901,21.36,21.36,57600.0
2010-03-26 10:15:00,35.47,35.47,35.42,35.43,49600.0,21.366,21.366,21.3359,21.3419,49600.0
2010-03-26 10:20:00,35.44,35.46,35.43,35.45,28400.0,21.3479,21.36,21.3419,21.3539,28400.0
2010-03-26 10:25:00,35.45,35.5,35.45,35.49,52200.0,21.3539,21.3841,21.3539,21.378,52200.0
2010-03-26 10:30:00,35.49,35.5,35.49,35.49,49800.0,21.378,21.3841,21.378,21.378,49800.0
2010-03-26 10:35:00,35.49,35.49,35.48,35.48,48000.0,21.378,21.378,21.372,21.372,48000.0
2010-03-26 10:40:00,35.49,35.49,35.48,35.48,34400.0,21.378,21.378,21.372,21.372,34400.0
2010-03-26 10:45:00,35.47,35.5,35.46,35.49,34000.0,21.366,21.3841,21.36,21.378,34000.0
2010-03-26 10:50:00,35.49,35.5,35.42,35.46,120200.0,21.378,21.3841,21.3359,21.36,120200.0
2010-03-26 10:55:00,35.46,35.47,35.45,35.45,41000.0,21.36,21.366,21.3539,21.3539,41000.0
2010-03-26 11:00:00,35.45,35.46,35.39,35.42,56400.0,21.3539,21.36,21.3178,21.3359,56400.0
2010-03-26 11:05:00,35.41,35.44,35.4,35.43,66800.0,21.3298,21.3479,21.3238,21.3419,66800.0
2010-03-26 11:10:00,35.43,35.43,35.41,35.42,43800.0,21.3419,21.3419,21.3298,21.3359,43800.0
2010-03-26 11:15:00,35.42,35.43,35.37,35.37,94200.0,21.3359,21.3419,21.3058,21.3058,94200.0
2010-03-26 11:20:00,35.37,35.37,35.33,35.34,49400.0,21.3058,21.3058,21.2817,21.2877,49400.0
2010-03-26 11:25:00,35.33,35.41,35.33,35.41,92400.0,21.2817,21.3298,21.2817,21.3298,92400.0
2010-03-26 11:30:00,35.41,35.41,35.38,35.4,43000.0,21.3298,21.3298,21.3118,21.3238,43000.0
2010-03-26 11:35:00,35.4,35.4,35.38,35.38,38400.0,21.3238,21.3238,21.3118,21.3118,38400.0
2010-03-26 11:40:00,35.38,35.4,35.35,35.36,58000.0,21.3118,21.3238,21.2937,21.2997,58000.0
2010-03-26 11:45:00,35.35,35.37,35.35,35.35,61200.0,21.2937,21.3058,21.2937,21.2937,61200.0
2010-03-26 11:50:00,35.35,35.37,35.35,35.35,74600.0,21.2937,21.3058,21.2937,21.2937,74600.0
2010-03-26 11:55:00,35.35,35.38,35.34,35.37,41800.0,21.2937,21.3118,21.2877,21.3058,41800.0
2010-03-26 12:00:00,35.36,35.37,35.32,35.34,56000.0,21.2997,21.3058,21.2756,21.2877,56000.0
2010-03-26 12:05:00,35.34,35.34,35.33,35.34,36600.0,21.2877,21.2877,21.2817,21.2877,36600.0
2010-03-26 12:10:00,35.34,35.34,35.33,35.33,31400.0,21.2877,21.2877,21.2817,21.2817,31400.0
2010-03-26 12:15:00,35.33,35.34,35.28,35.31,96600.0,21.2817,21.2877,21.2515,21.2696,96600.0
2010-03-26 12:20:00,35.31,35.32,35.26,35.27,39800.0,21.2696,21.2756,21.2395,21.2455,39800.0
2010-03-26 12:25:00,35.27,35.27,35.21,35.25,105000.0,21.2455,21.2455,21.2094,21.2335,105000.0
2010-03-26 12:30:00,35.24,35.24,35.2,35.2,41400.0,21.2274,21.2274,21.2033,21.2033,41400.0
2010-03-26 12:35:00,35.21,35.25,35.2,35.24,51400.0,21.2094,21.2335,21.2033,21.2274,51400.0
2010-03-26 12:40:00,35.26,35.27,35.24,35.24,32200.0,21.2395,21.2455,21.2274,21.2274,32200.0
2010-03-26 12:45:00,35.24,35.28,35.24,35.25,97000.0,21.2274,21.2515,21.2274,21.2335,97000.0
2010-03-26 12:50:00,35.25,35.3,35.25,35.29,34000.0,21.2335,21.2636,21.2335,21.2576,34000.0
2010-03-26 12:55:00,35.29,35.29,35.24,35.27,54400.0,21.2576,21.2576,21.2274,21.2455,54400.0
2010-03-26 13:00:00,35.27,35.27,35.21,35.21,57400.0,21.2455,21.2455,21.2094,21.2094,57400.0
2010-03-26 13:05:00,35.21,35.22,35.16,35.18,106000.0,21.2094,21.2154,21.1793,21.1913,106000.0
2010-03-26 13:10:00,35.18,35.2,35.16,35.17,52200.0,21.1913,21.2033,21.1793,21.1853,52200.0
2010-03-26 13:15:00,35.17,35.2,35.17,35.18,65600.0,21.1853,21.2033,21.1853,21.1913,65600.0
2010-03-26 13:20:00,35.18,35.2,35.16,35.16,63000.0,21.1913,21.2033,21.1793,21.1793,63000.0
2010-03-26 13:25:00,35.17,35.2,35.17,35.19,23400.0,21.1853,21.2033,21.1853,21.1973,23400.0
2010-03-26 13:30:00,35.19,35.2,35.19,35.19,38400.0,21.1973,21.2033,21.1973,21.1973,38400.0
2010-03-26 13:35:00,35.2,35.21,35.17,35.18,65400.0,21.2033,21.2094,21.1853,21.1913,65400.0
2010-03-26 13:40:00,35.18,35.2,35.18,35.18,44000.0,21.1913,21.2033,21.1913,21.1913,44000.0
2010-03-26 13:45:00,35.18,35.2,35.17,35.17,42000.0,21.1913,21.2033,21.1853,21.1853,42000.0
2010-03-26 13:50:00,35.17,35.18,35.16,35.16,34000.0,21.1853,21.1913,21.1793,21.1793,34000.0
2010-03-26 13:55:00,35.16,35.18,35.16,35.18,37200.0,21.1793,21.1913,21.1793,21.1913,37200.0
2010-03-26 14:00:00,35.17,35.19,35.16,35.17,66200.0,21.1853,21.1973,21.1793,21.1853,66200.0
2010-03-26 14:05:00,35.17,35.21,35.17,35.21,47800.0,21.1853,21.2094,21.1853,21.2094,47800.0
2010-03-26 14:10:00,35.21,35.21,35.2,35.21,31400.0,21.2094,21.2094,21.2033,21.2094,31400.0
2010-03-26 14:15:00,35.2,35.23,35.2,35.2,49800.0,21.2033,21.2214,21.2033,21.2033,49800.0
2010-03-26 14:20:00,35.21,35.23,35.21,35.22,50000.0,21.2094,21.2214,21.2094,21.2154,50000.0
2010-03-26 14:25:00,35.22,35.24,35.19,35.23,50600.0,21.2154,21.2274,21.1973,21.2214,50600.0
2010-03-26 14:30:00,35.23,35.23,35.2,35.2,38000.0,21.2214,21.2214,21.2033,21.2033,38000.0
2010-03-26 14:35:00,35.2,35.21,35.19,35.2,61600.0,21.2033,21.2094,21.1973,21.2033,61600.0
2010-03-26 14:40:00,35.2,35.22,35.17,35.2,54800.0,21.2033,21.2154,21.1853,21.2033,54800.0
2010-03-26 14:45:00,35.19,35.19,35.13,35.19,84400.0,21.1973,21.1973,21.1612,21.1973,84400.0
2010-03-26 14:50:00,35.18,35.2,35.16,35.17,40600.0,21.1913,21.2033,21.1793,21.1853,40600.0
2010-03-26 14:55:00,35.17,35.17,35.15,35.16,30600.0,21.1853,21.1853,21.1732,21.1793,30600.0
2010-03-26 15:00:00,35.16,35.19,35.16,35.18,70000.0,21.1793,21.1973,21.1793,21.1913,70000.0
2010-03-26 15:05:00,35.19,35.19,35.16,35.16,81200.0,21.1973,21.1973,21.1793,21.1793,81200.0
2010-03-26 15:10:00,35.16,35.19,35.16,35.18,82400.0,21.1793,21.1973,21.1793,21.1913,82400.0
2010-03-26 15:15:00,35.18,35.2,35.18,35.2,61800.0,21.1913,21.2033,21.1913,21.2033,61800.0
2010-03-26 15:20:00,35.2,35.22,35.19,35.2,98000.0,21.2033,21.2154,21.1973,21.2033,98000.0
2010-03-26 15:25:00,35.2,35.2,35.19,35.2,48800.0,21.2033,21.2033,21.1973,21.2033,48800.0
2010-03-26 15:30:00,35.2,35.24,35.2,35.22,81600.0,21.2033,21.2274,21.2033,21.2154,81600.0
2010-03-26 15:35:00,35.22,35.24,35.22,35.23,125400.0,21.2154,21.2274,21.2154,21.2214,125400.0
2010-03-26 15:40:00,35.23,35.25,35.22,35.24,113200.0,21.2214,21.2335,21.2154,21.2274,113200.0
2010-03-26 15:45:00,35.24,35.26,35.23,35.25,166400.0,21.2274,21.2395,21.2214,21.2335,166400.0
2010-03-26 15:50:00,35.24,35.27,35.24,35.27,161000.0,21.2274,21.2455,21.2274,21.2455,161000.0
2010-03-26 15:55:00,35.27,35.27,35.24,35.25,336600.0,21.2455,21.2455,21.2274,21.2335,336600.0
2010-03-29 09:30:00,35.34,35.44,35.27,35.38,151400.0,21.2877,21.3479,21.2455,21.3118,151400.0
2010-03-29 09:35:00,35.37,35.37,35.3,35.31,69200.0,21.3058,21.3058,21.2636,21.2696,69200.0
2010-03-29 09:40:00,35.3,35.32,35.28,35.31,118600.0,21.2636,21.2756,21.2515,21.2696,118600.0
2010-03-29 09:45:00,35.32,35.37,35.31,35.35,43800.0,21.2756,21.3058,21.2696,21.2937,43800.0
2010-03-29 09:50:00,35.35,35.38,35.3,35.33,41800.0,21.2937,21.3118,21.2636,21.2817,41800.0
2010-03-29 09:55:00,35.33,35.35,35.3,35.34,48200.0,21.2817,21.2937,21.2636,21.2877,48200.0
2010-03-29 10:00:00,35.34,35.37,35.31,35.33,52000.0,21.2877,21.3058,21.2696,21.2817,52000.0
2010-03-29 10:05:00,35.33,35.35,35.3,35.31,45200.0,21.2817,21.2937,21.2636,21.2696,45200.0
2010-03-29 10:10:00,35.31,35.35,35.3,35.31,25200.0,21.2696,21.2937,21.2636,21.2696,25200.0
2010-03-29 10:15:00,35.31,35.32,35.22,35.22,94000.0,21.2696,21.2756,21.2154,21.2154,94000.0
2010-03-29 10:20:00,35.22,35.27,35.17,35.17,79800.0,21.2154,21.2455,21.1853,21.1853,79800.0
2010-03-29 10:25:00,35.17,35.22,35.15,35.21,61200.0,21.1853,21.2154,21.1732,21.2094,61200.0
2010-03-29 10:30:00,35.2,35.25,35.2,35.23,63200.0,21.2033,21.2335,21.2033,21.2214,63200.0
2010-03-29 10:35:00,35.23,35.25,35.23,35.24,55200.0,21.2214,21.2335,21.2214,21.2274,55200.0
2010-03-29 10:40:00,35.23,35.27,35.21,35.21,143600.0,21.2214,21.2455,21.2094,21.2094,143600.0
2010-03-29 10:45:00,35.21,35.26,35.19,35.24,66800.0,21.2094,21.2395,21.1973,21.2274,66800.0
2010-03-29 10:50:00,35.24,35.25,35.19,35.2,33400.0,21.2274,21.2335,21.1973,21.2033,33400.0
2010-03-29 10:55:00,35.2,35.23,35.2,35.23,25400.0,21.2033,21.2214,21.2033,21.2214,25400.0
2010-03-29 11:00:00,35.22,35.23,35.2,35.21,54400.0,21.2154,21.2214,21.2033,21.2094,54400.0
2010-03-29 11:05:00,35.21,35.25,35.21,35.24,28600.0,21.2094,21.2335,21.2094,21.2274,28600.0
2010-03-29 11:10:00,35.24,35.3,35.24,35.3,61800.0,21.2274,21.2636,21.2274,21.2636,61800.0
2010-03-29 11:15:00,35.3,35.36,35.29,35.36,75600.0,21.2636,21.2997,21.2576,21.2997,75600.0
2010-03-29 11:20:00,35.36,35.37,35.34,35.36,55800.0,21.2997,21.3058,21.2877,21.2997,55800.0
2010-03-29 11:25:00,35.35,35.38,35.35,35.37,66800.0,21.2937,21.3118,21.2937,21.3058,66800.0
2010-03-29 11:30:00,35.37,35.38,35.35,35.35,52200.0,21.3058,21.3118,21.2937,21.2937,52200.0
2010-03-29 11:35:00,35.35,35.38,35.35,35.36,37000.0,21.2937,21.3118,21.2937,21.2997,37000.0
2010-03-29 11:40:00,35.36,35.37,35.33,35.33,57600.0,21.2997,21.3058,21.2817,21.2817,57600.0
2010-03-29 11:45:00,35.32,35.33,35.27,35.28,59800.0,21.2756,21.2817,21.2455,21.2515,59800.0
2010-03-29 11:50:00,35.29,35.3,35.27,35.28,37800.0,21.2576,21.2636,21.2455,21.2515,37800.0
2010-03-29 11:55:00,35.28,35.3,35.27,35.27,39000.0,21.2515,21.2636,21.2455,21.2455,39000.0
2010-03-29 12:00:00,35.29,35.38,35.28,35.29,52400.0,21.2576,21.3118,21.2515,21.2576,52400.0
2010-03-29 12:05:00,35.29,35.3,35.29,35.29,33800.0,21.2576,21.2636,21.2576,21.2576,33800.0
2010-03-29 12:10:00,35.29,35.32,35.29,35.3,30200.0,21.2576,21.2756,21.2576,21.2636,30200.0
2010-03-29 12:15:00,35.3,35.3,35.27,35.29,34600.0,21.2636,21.2636,21.2455,21.2576,34600.0
2010-03-29 12:20:00,35.29,35.3,35.28,35.29,20800.0,21.2576,21.2636,21.2515,21.2576,20800.0
2010-03-29 12:25:00,35.29,35.31,35.29,35.3,34200.0,21.2576,21.2696,21.2576,21.2636,34200.0
2010-03-29 12:30:00,35.3,35.31,35.27,35.27,41800.0,21.2636,21.2696,21.2455,21.2455,41800.0
2010-03-29 12:35:00,35.27,35.3,35.27,35.29,30800.0,21.2455,21.2636,21.2455,21.2576,30800.0
2010-03-29 12:40:00,35.29,35.3,35.27,35.3,26400.0,21.2576,21.2636,21.2455,21.2636,26400.0
2010-03-29 12:45:00,35.3,35.3,35.27,35.27,35400.0,21.2636,21.2636,21.2455,21.2455,35400.0
2010-03-29 12:50:00,35.28,35.3,35.25,35.29,45000.0,21.2515,21.2636,21.2335,21.2576,45000.0
2010-03-29 12:55:00,35.29,35.29,35.27,35.27,19600.0,21.2576,21.2576,21.2455,21.2455,19600.0
2010-03-29 13:00:00,35.27,35.31,35.27,35.3,38600.0,21.2455,21.2696,21.2455,21.2636,38600.0
2010-03-29 13:05:00,35.3,35.32,35.27,35.32,61200.0,21.2636,21.2756,21.2455,21.2756,61200.0
2010-03-29 13:10:00,35.31,35.33,35.27,35.3,41800.0,21.2696,21.2817,21.2455,21.2636,41800.0
2010-03-29 13:15:00,35.29,35.32,35.29,35.32,12400.0,21.2576,21.2756,21.2576,21.2756,12400.0
2010-03-29 13:20:00,35.32,35.37,35.32,35.37,32000.0,21.2756,21.3058,21.2756,21.3058,32000.0
2010-03-29 13:25:00,35.37,35.38,35.37,35.38,99200.0,21.3058,21.3118,21.3058,21.3118,99200.0
2010-03-29 13:30:00,35.38,35.38,35.35,35.35,61000.0,21.3118,21.3118,21.2937,21.2937,61000.0
2010-03-29 13:35:00,35.34,35.35,35.31,35.34,58800.0,21.2877,21.2937,21.2696,21.2877,58800.0
2010-03-29 13:40:00,35.35,35.35,35.33,35.33,31000.0,21.2937,21.2937,21.2817,21.2817,31000.0
2010-03-29 13:45:00,35.33,35.35,35.32,35.33,48800.0,21.2817,21.2937,21.2756,21.2817,48800.0
2010-03-29 13:50:00,35.33,35.36,35.33,35.35,39400.0,21.2817,21.2997,21.2817,21.2937,39400.0
2010-03-29 13:55:00,35.35,35.38,35.34,35.37,35000.0,21.2937,21.3118,21.2877,21.3058,35000.0
2010-03-29 14:00:00,35.36,35.43,35.36,35.42,55400.0,21.2997,21.3419,21.2997,21.3359,55400.0
2010-03-29 14:05:00,35.42,35.48,35.41,35.42,122200.0,21.3359,21.372,21.3298,21.3359,122200.0
2010-03-29 14:10:00,35.42,35.44,35.42,35.44,25400.0,21.3359,21.3479,21.3359,21.3479,25400.0
2010-03-29 14:15:00,35.43,35.44,35.41,35.41,23000.0,21.3419,21.3479,21.3298,21.3298,23000.0
2010-03-29 14:20:00,35.41,35.43,35.4,35.43,76800.0,21.3298,21.3419,21.3238,21.3419,76800.0
2010-03-29 14:25:00,35.42,35.43,35.4,35.42,46200.0,21.3359,21.3419,21.3238,21.3359,46200.0
2010-03-29 14:30:00,35.42,35.43,35.4,35.42,38200.0,21.3359,21.3419,21.3238,21.3359,38200.0
2010-03-29 14:35:00,35.4,35.44,35.4,35.43,23200.0,21.3238,21.3479,21.3238,21.3419,23200.0
2010-03-29 14:40:00,35.43,35.45,35.42,35.45,36400.0,21.3419,21.3539,21.3359,21.3539,36400.0
2010-03-29 14:45:00,35.45,35.48,35.45,35.47,61400.0,21.3539,21.372,21.3539,21.366,61400.0
2010-03-29 14:50:00,35.48,35.51,35.47,35.49,80000.0,21.372,21.3901,21.366,21.378,80000.0
2010-03-29 14:55:00,35.49,35.51,35.48,35.5,58400.0,21.378,21.3901,21.372,21.3841,58400.0
2010-03-29 15:00:00,35.51,35.54,35.49,35.51,123400.0,21.3901,21.4082,21.378,21.3901,123400.0
2010-03-29 15:05:00,35.51,35.52,35.49,35.52,84000.0,21.3901,21.3961,21.378,21.3961,84000.0
2010-03-29 15:10:00,35.51,35.51,35.48,35.48,59000.0,21.3901,21.3901,21.372,21.372,59000.0
2010-03-29 15:15:00,35.49,35.51,35.48,35.51,44000.0,21.378,21.3901,21.372,21.3901,44000.0
2010-03-29 15:20:00,35.51,35.51,35.46,35.49,95600.0,21.3901,21.3901,21.36,21.378,95600.0
2010-03-29 15:25:00,35.49,35.52,35.48,35.51,65000.0,21.378,21.3961,21.372,21.3901,65000.0
2010-03-29 15:30:00,35.51,35.51,35.46,35.47,79000.0,21.3901,21.3901,21.36,21.366,79000.0
2010-03-29 15:35:00,35.47,35.47,35.45,35.45,113400.0,21.366,21.366,21.3539,21.3539,113400.0
2010-03-29 15:40:00,35.45,35.45,35.44,35.44,65800.0,21.3539,21.3539,21.3479,21.3479,65800.0
2010-03-29 15:45:00,35.44,35.45,35.42,35.43,126800.0,21.3479,21.3539,21.3359,21.3419,126800.0
2010-03-29 15:50:00,35.43,35.46,35.43,35.45,168600.0,21.3419,21.36,21.3419,21.3539,168600.0
2010-03-29 15:55:00,35.45,35.45,35.42,35.42,209400.0,21.3539,21.3539,21.3359,21.3359,209400.0
2010-03-30 09:30:00,35.45,35.68,35.44,35.49,60400.0,21.3539,21.4925,21.3479,21.378,60400.0
2010-03-30 09:35:00,35.47,35.52,35.47,35.49,37400.0,21.366,21.3961,21.366,21.378,37400.0
2010-03-30 09:40:00,35.49,35.52,35.48,35.52,71000.0,21.378,21.3961,21.372,21.3961,71000.0
2010-03-30 09:45:00,35.51,35.57,35.51,35.55,32000.0,21.3901,21.4262,21.3901,21.4142,32000.0
2010-03-30 09:50:00,35.55,35.67,35.55,35.66,76600.0,21.4142,21.4865,21.4142,21.4804,76600.0
2010-03-30 09:55:00,35.66,35.67,35.63,35.63,61800.0,21.4804,21.4865,21.4624,21.4624,61800.0
2010-03-30 10:00:00,35.63,35.63,35.57,35.6,56400.0,21.4624,21.4624,21.4262,21.4443,56400.0
2010-03-30 10:05:00,35.6,35.65,35.6,35.62,81200.0,21.4443,21.4744,21.4443,21.4563,81200.0
2010-03-30 10:10:00,35.61,35.62,35.59,35.6,24000.0,21.4503,21.4563,21.4383,21.4443,24000.0
2010-03-30 10:15:00,35.6,35.61,35.55,35.56,54000.0,21.4443,21.4503,21.4142,21.4202,54000.0
2010-03-30 10:20:00,35.56,35.58,35.54,35.57,44600.0,21.4202,21.4322,21.4082,21.4262,44600.0
2010-03-30 10:25:00,35.57,35.6,35.57,35.58,41000.0,21.4262,21.4443,21.4262,21.4322,41000.0
2010-03-30 10:30:00,35.58,35.59,35.56,35.58,37400.0,21.4322,21.4383,21.4202,21.4322,37400.0
2010-03-30 10:35:00,35.59,35.6,35.55,35.58,33800.0,21.4383,21.4443,21.4142,21.4322,33800.0
2010-03-30 10:40:00,35.57,35.6,35.57,35.59,33400.0,21.4262,21.4443,21.4262,21.4383,33400.0
2010-03-30 10:45:00,35.59,35.59,35.55,35.57,45400.0,21.4383,21.4383,21.4142,21.4262,45400.0
2010-03-30 10:50:00,35.58,35.58,35.55,35.58,52800.0,21.4322,21.4322,21.4142,21.4322,52800.0
2010-03-30 10:55:00,35.58,35.59,35.55,35.55,35200.0,21.4322,21.4383,21.4142,21.4142,35200.0
2010-03-30 11:00:00,35.55,35.56,35.52,35.55,122600.0,21.4142,21.4202,21.3961,21.4142,122600.0
2010-03-30 11:05:00,35.55,35.56,35.49,35.52,97000.0,21.4142,21.4202,21.378,21.3961,97000.0
2010-03-30 11:10:00,35.51,35.56,35.49,35.56,96000.0,21.3901,21.4202,21.378,21.4202,96000.0
2010-03-30 11:15:00,35.56,35.56,35.54,35.54,53800.0,21.4202,21.4202,21.4082,21.4082,53800.0
2010-03-30 11:20:00,35.54,35.55,35.51,35.54,59800.0,21.4082,21.4142,21.3901,21.4082,59800.0
2010-03-30 11:25:00,35.52,35.55,35.52,35.55,27800.0,21.3961,21.4142,21.3961,21.4142,27800.0
2010-03-30 11:30:00,35.54,35.55,35.49,35.51,178600.0,21.4082,21.4142,21.378,21.3901,178600.0
2010-03-30 11:35:00,35.52,35.52,35.5,35.51,33800.0,21.3961,21.3961,21.3841,21.3901,33800.0
2010-03-30 11:40:00,35.51,35.52,35.5,35.51,28000.0,21.3901,21.3961,21.3841,21.3901,28000.0
2010-03-30 11:45:00,35.51,35.52,35.49,35.51,94400.0,21.3901,21.3961,21.378,21.3901,94400.0
2010-03-30 11:50:00,35.51,35.52,35.5,35.51,92000.0,21.3901,21.3961,21.3841,21.3901,92000.0
2010-03-30 11:55:00,35.51,35.53,35.5,35.52,12600.0,21.3901,21.4021,21.3841,21.3961,12600.0
2010-03-30 12:00:00,35.52,35.53,35.49,35.5,69000.0,21.3961,21.4021,21.378,21.3841,69000.0
2010-03-30 12:05:00,35.51,35.52,35.5,35.51,28200.0,21.3901,21.3961,21.3841,21.3901,28200.0
2010-03-30 12:10:00,35.51,35.52,35.5,35.51,28800.0,21.3901,21.3961,21.3841,21.3901,28800.0
2010-03-30 12:15:00,35.52,35.52,35.49,35.51,43400.0,21.3961,21.3961,21.378,21.3901,43400.0
2010-03-30 12:20:00,35.51,35.52,35.5,35.52,25400.0,21.3901,21.3961,21.3841,21.3961,25400.0
2010-03-30 12:25:00,35.52,35.55,35.51,35.55,72400.0,21.3961,21.4142,21.3901,21.4142,72400.0
2010-03-30 12:30:00,35.55,35.57,35.49,35.55,735400.0,21.4142,21.4262,21.378,21.4142,735400.0
2010-03-30 12:35:00,35.56,35.56,35.53,35.53,45400.0,21.4202,21.4202,21.4021,21.4021,45400.0
2010-03-30 12:40:00,35.54,35.54,35.52,35.52,32200.0,21.4082,21.4082,21.3961,21.3961,32200.0
2010-03-30 12:45:00,35.52,35.54,35.52,35.53,26800.0,21.3961,21.4082,21.3961,21.4021,26800.0
2010-03-30 12:50:00,35.54,35.54,35.52,35.54,22800.0,21.4082,21.4082,21.3961,21.4082,22800.0
2010-03-30 12:55:00,35.54,35.54,35.53,35.54,23600.0,21.4082,21.4082,21.4021,21.4082,23600.0
2010-03-30 13:00:00,35.54,35.54,35.49,35.49,58600.0,21.4082,21.4082,21.378,21.378,58600.0
2010-03-30 13:05:00,35.49,35.51,35.49,35.5,34800.0,21.378,21.3901,21.378,21.3841,34800.0
2010-03-30 13:10:00,35.5,35.53,35.5,35.53,28400.0,21.3841,21.4021,21.3841,21.4021,28400.0
2010-03-30 13:15:00,35.52,35.54,35.51,35.51,114800.0,21.3961,21.4082,21.3901,21.3901,114800.0
2010-03-30 13:20:00,35.51,35.52,35.49,35.51,81800.0,21.3901,21.3961,21.378,21.3901,81800.0
2010-03-30 13:25:00,35.51,35.51,35.48,35.48,35000.0,21.3901,21.3901,21.372,21.372,35000.0
2010-03-30 13:30:00,35.48,35.49,35.47,35.48,36400.0,21.372,21.378,21.366,21.372,36400.0
2010-03-30 13:35:00,35.48,35.49,35.47,35.48,32800.0,21.372,21.378,21.366,21.372,32800.0
2010-03-30 13:40:00,35.48,35.49,35.47,35.47,25800.0,21.372,21.378,21.366,21.366,25800.0
2010-03-30 13:45:00,35.47,35.48,35.45,35.45,39000.0,21.366,21.372,21.3539,21.3539,39000.0
2010-03-30 13:50:00,35.45,35.48,35.45,35.48,33800.0,21.3539,21.372,21.3539,21.372,33800.0
2010-03-30 13:55:00,35.47,35.48,35.45,35.45,61200.0,21.366,21.372,21.3539,21.3539,61200.0
2010-03-30 14:00:00,35.45,35.46,35.44,35.46,41000.0,21.3539,21.36,21.3479,21.36,41000.0
2010-03-30 14:05:00,35.46,35.47,35.44,35.47,39800.0,21.36,21.366,21.3479,21.366,39800.0
2010-03-30 14:10:00,35.47,35.49,35.47,35.49,28000.0,21.366,21.378,21.366,21.378,28000.0
2010-03-30 14:15:00,35.48,35.49,35.48,35.48,39600.0,21.372,21.378,21.372,21.372,39600.0
2010-03-30 14:20:00,35.48,35.52,35.48,35.51,25200.0,21.372,21.3961,21.372,21.3901,25200.0
2010-03-30 14:25:00,35.52,35.52,35.51,35.52,26000.0,21.3961,21.3961,21.3901,21.3961,26000.0
2010-03-30 14:30:00,35.52,35.54,35.51,35.52,70000.0,21.3961,21.4082,21.3901,21.3961,70000.0
2010-03-30 14:35:00,35.52,35.54,35.52,35.52,75400.0,21.3961,21.4082,21.3961,21.3961,75400.0
2010-03-30 14:40:00,35.52,35.56,35.52,35.56,63400.0,21.3961,21.4202,21.3961,21.4202,63400.0
2010-03-30 14:45:00,35.56,35.56,35.55,35.55,39800.0,21.4202,21.4202,21.4142,21.4142,39800.0
2010-03-30 14:50:00,35.55,35.58,35.55,35.58,61400.0,21.4142,21.4322,21.4142,21.4322,61400.0
2010-03-30 14:55:00,35.58,35.59,35.58,35.58,64200.0,21.4322,21.4383,21.4322,21.4322,64200.0
2010-03-30 15:00:00,35.58,35.59,35.58,35.59,96800.0,21.4322,21.4383,21.4322,21.4383,96800.0
2010-03-30 15:05:00,35.59,35.59,35.58,35.58,47800.0,21.4383,21.4383,21.4322,21.4322,47800.0
2010-03-30 15:10:00,35.58,35.59,35.57,35.59,73200.0,21.4322,21.4383,21.4262,21.4383,73200.0
2010-03-30 15:15:00,35.59,35.62,35.58,35.6,161800.0,21.4383,21.4563,21.4322,21.4443,161800.0
2010-03-30 15:20:00,35.6,35.62,35.6,35.62,72000.0,21.4443,21.4563,21.4443,21.4563,72000.0
2010-03-30 15:25:00,35.62,35.65,35.62,35.65,93200.0,21.4563,21.4744,21.4563,21.4744,93200.0
2010-03-30 15:30:00,35.65,35.68,35.64,35.68,152400.0,21.4744,21.4925,21.4684,21.4925,152400.0
2010-03-30 15:35:00,35.68,35.68,35.63,35.63,83600.0,21.4925,21.4925,21.4624,21.4624,83600.0
2010-03-30 15:40:00,35.63,35.66,35.62,35.63,133400.0,21.4624,21.4804,21.4563,21.4624,133400.0
2010-03-30 15:45:00,35.64,35.64,35.6,35.63,122400.0,21.4684,21.4684,21.4443,21.4624,122400.0
2010-03-30 15:50:00,35.63,35.63,35.58,35.58,119000.0,21.4624,21.4624,21.4322,21.4322,119000.0
2010-03-30 15:55:00,35.58,35.59,35.57,35.58,205800.0,21.4322,21.4383,21.4262,21.4322,205800.0
2010-03-31 09:30:00,35.59,35.6,35.42,35.42,114400.0,21.4383,21.4443,21.3359,21.3359,114400.0
2010-03-31 09:35:00,35.42,35.44,35.38,35.4,84600.0,21.3359,21.3479,21.3118,21.3238,84600.0
2010-03-31 09:40:00,35.4,35.44,35.32,35.34,75200.0,21.3238,21.3479,21.2756,21.2877,75200.0
2010-03-31 09:45:00,35.35,35.38,35.3,35.34,78400.0,21.2937,21.3118,21.2636,21.2877,78400.0
2010-03-31 09:50:00,35.35,35.44,35.35,35.43,87600.0,21.2937,21.3479,21.2937,21.3419,87600.0
2010-03-31 09:55:00,35.43,35.44,35.36,35.38,75000.0,21.3419,21.3479,21.2997,21.3118,75000.0
2010-03-31 10:00:00,35.38,35.4,35.35,35.37,61200.0,21.3118,21.3238,21.2937,21.3058,61200.0
2010-03-31 10:05:00,35.37,35.37,35.35,35.37,41200.0,21.3058,21.3058,21.2937,21.3058,41200.0
2010-03-31 10:10:00,35.37,35.39,35.35,35.35,71800.0,21.3058,21.3178,21.2937,21.2937,71800.0
2010-03-31 10:15:00,35.35,35.37,35.35,35.35,82200.0,21.2937,21.3058,21.2937,21.2937,82200.0
2010-03-31 10:20:00,35.35,35.41,35.35,35.41,43000.0,21.2937,21.3298,21.2937,21.3298,43000.0
2010-03-31 10:25:00,35.41,35.43,35.4,35.42,29200.0,21.3298,21.3419,21.3238,21.3359,29200.0
2010-03-31 10:30:00,35.42,35.46,35.42,35.45,31400.0,21.3359,21.36,21.3359,21.3539,31400.0
2010-03-31 10:35:00,35.45,35.46,35.37,35.37,55800.0,21.3539,21.36,21.3058,21.3058,55800.0
2010-03-31 10:40:00,35.37,35.38,35.35,35.38,27600.0,21.3058,21.3118,21.2937,21.3118,27600.0
2010-03-31 10:45:00,35.37,35.37,35.35,35.35,45800.0,21.3058,21.3058,21.2937,21.2937,45800.0
2010-03-31 10:50:00,35.35,35.38,35.35,35.37,18800.0,21.2937,21.3118,21.2937,21.3058,18800.0
2010-03-31 10:55:00,35.37,35.42,35.37,35.39,60200.0,21.3058,21.3359,21.3058,21.3178,60200.0
2010-03-31 11:00:00,35.39,35.4,35.37,35.38,32200.0,21.3178,21.3238,21.3058,21.3118,32200.0
2010-03-31 11:05:00,35.38,35.39,35.37,35.38,80600.0,21.3118,21.3178,21.3058,21.3118,80600.0
2010-03-31 11:10:00,35.39,35.4,35.35,35.36,27800.0,21.3178,21.3238,21.2937,21.2997,27800.0
2010-03-31 11:15:00,35.36,35.39,35.35,35.38,68000.0,21.2997,21.3178,21.2937,21.3118,68000.0
2010-03-31 11:20:00,35.37,35.4,35.35,35.38,45600.0,21.3058,21.3238,21.2937,21.3118,45600.0
2010-03-31 11:25:00,35.38,35.38,35.35,35.36,21400.0,21.3118,21.3118,21.2937,21.2997,21400.0
2010-03-31 11:30:00,35.35,35.38,35.35,35.38,58800.0,21.2937,21.3118,21.2937,21.3118,58800.0
2010-03-31 11:35:00,35.37,35.38,35.35,35.35,108800.0,21.3058,21.3118,21.2937,21.2937,108800.0
2010-03-31 11:40:00,35.35,35.39,35.35,35.37,90800.0,21.2937,21.3178,21.2937,21.3058,90800.0
2010-03-31 11:45:00,35.36,35.37,35.33,35.34,104800.0,21.2997,21.3058,21.2817,21.2877,104800.0
2010-03-31 11:50:00,35.33,35.34,35.3,35.31,82200.0,21.2817,21.2877,21.2636,21.2696,82200.0
2010-03-31 11:55:00,35.32,35.32,35.31,35.31,22800.0,21.2756,21.2756,21.2696,21.2696,22800.0
2010-03-31 12:00:00,35.31,35.33,35.31,35.32,31400.0,21.2696,21.2817,21.2696,21.2756,31400.0
2010-03-31 12:05:00,35.32,35.34,35.32,35.33,43800.0,21.2756,21.2877,21.2756,21.2817,43800.0
2010-03-31 12:10:00,35.33,35.34,35.31,35.31,36800.0,21.2817,21.2877,21.2696,21.2696,36800.0
2010-03-31 12:15:00,35.31,35.34,35.31,35.34,92000.0,21.2696,21.2877,21.2696,21.2877,92000.0
2010-03-31 12:20:00,35.34,35.38,35.34,35.38,81200.0,21.2877,21.3118,21.2877,21.3118,81200.0
2010-03-31 12:25:00,35.38,35.41,35.36,35.41,157800.0,21.3118,21.3298,21.2997,21.3298,157800.0
2010-03-31 12:30:00,35.41,35.43,35.41,35.43,27800.0,21.3298,21.3419,21.3298,21.3419,27800.0
2010-03-31 12:35:00,35.43,35.45,35.42,35.45,46000.0,21.3419,21.3539,21.3359,21.3539,46000.0
2010-03-31 12:40:00,35.45,35.45,35.43,35.43,18600.0,21.3539,21.3539,21.3419,21.3419,18600.0
2010-03-31 12:45:00,35.44,35.46,35.41,35.41,19000.0,21.3479,21.36,21.3298,21.3298,19000.0
2010-03-31 12:50:00,35.42,35.44,35.41,35.43,14000.0,21.3359,21.3479,21.3298,21.3419,14000.0
2010-03-31 12:55:00,35.43,35.43,35.4,35.41,43000.0,21.3419,21.3419,21.3238,21.3298,43000.0
2010-03-31 13:00:00,35.42,35.42,35.39,35.41,64400.0,21.3359,21.3359,21.3178,21.3298,64400.0
2010-03-31 13:05:00,35.41,35.44,35.4,35.43,33800.0,21.3298,21.3479,21.3238,21.3419,33800.0
2010-03-31 13:10:00,35.42,35.43,35.4,35.42,10400.0,21.3359,21.3419,21.3238,21.3359,10400.0
2010-03-31 13:15:00,35.42,35.42,35.4,35.41,30400.0,21.3359,21.3359,21.3238,21.3298,30400.0
2010-03-31 13:20:00,35.41,35.41,35.38,35.4,28000.0,21.3298,21.3298,21.3118,21.3238,28000.0
2010-03-31 13:25:00,35.4,35.41,35.39,35.41,20400.0,21.3238,21.3298,21.3178,21.3298,20400.0
2010-03-31 13:30:00,35.41,35.41,35.4,35.41,32200.0,21.3298,21.3298,21.3238,21.3298,32200.0
2010-03-31 13:35:00,35.41,35.42,35.4,35.4,13200.0,21.3298,21.3359,21.3238,21.3238,13200.0
2010-03-31 13:40:00,35.4,35.41,35.4,35.4,28400.0,21.3238,21.3298,21.3238,21.3238,28400.0
2010-03-31 13:45:00,35.4,35.43,35.4,35.43,29200.0,21.3238,21.3419,21.3238,21.3419,29200.0
2010-03-31 13:50:00,35.42,35.42,35.39,35.41,63200.0,21.3359,21.3359,21.3178,21.3298,63200.0
2010-03-31 13:55:00,35.41,35.43,35.41,35.43,20600.0,21.3298,21.3419,21.3298,21.3419,20600.0
2010-03-31 14:00:00,35.43,35.43,35.42,35.42,15000.0,21.3419,21.3419,21.3359,21.3359,15000.0
2010-03-31 14:05:00,35.42,35.43,35.4,35.4,43800.0,21.3359,21.3419,21.3238,21.3238,43800.0
2010-03-31 14:10:00,35.41,35.41,35.38,35.4,68800.0,21.3298,21.3298,21.3118,21.3238,68800.0
2010-03-31 14:15:00,35.4,35.41,35.39,35.41,38000.0,21.3238,21.3298,21.3178,21.3298,38000.0
2010-03-31 14:20:00,35.4,35.42,35.4,35.4,43200.0,21.3238,21.3359,21.3238,21.3238,43200.0
2010-03-31 14:25:00,35.4,35.41,35.39,35.41,19000.0,21.3238,21.3298,21.3178,21.3298,19000.0
2010-03-31 14:30:00,35.41,35.41,35.38,35.39,52000.0,21.3298,21.3298,21.3118,21.3178,52000.0
2010-03-31 14:35:00,35.4,35.41,35.39,35.4,31800.0,21.3238,21.3298,21.3178,21.3238,31800.0
2010-03-31 14:40:00,35.4,35.4,35.38,35.39,54600.0,21.3238,21.3238,21.3118,21.3178,54600.0
2010-03-31 14:45:00,35.38,35.41,35.38,35.4,58000.0,21.3118,21.3298,21.3118,21.3238,58000.0
2010-03-31 14:50:00,35.39,35.43,35.38,35.41,60400.0,21.3178,21.3419,21.3118,21.3298,60400.0
2010-03-31 14:55:00,35.42,35.44,35.39,35.42,113000.0,21.3359,21.3479,21.3178,21.3359,113000.0
2010-03-31 15:00:00,35.42,35.42,35.4,35.41,71200.0,21.3359,21.3359,21.3238,21.3298,71200.0
2010-03-31 15:05:00,35.41,35.44,35.4,35.44,59000.0,21.3298,21.3479,21.3238,21.3479,59000.0
2010-03-31 15:10:00,35.43,35.44,35.42,35.42,48400.0,21.3419,21.3479,21.3359,21.3359,48400.0
2010-03-31 15:15:00,35.43,35.43,35.4,35.42,63200.0,21.3419,21.3419,21.3238,21.3359,63200.0
2010-03-31 15:20:00,35.43,35.44,35.4,35.41,85000.0,21.3419,21.3479,21.3238,21.3298,85000.0
2010-03-31 15:25:00,35.41,35.45,35.4,35.45,106800.0,21.3298,21.3539,21.3238,21.3539,106800.0
2010-03-31 15:30:00,35.45,35.46,35.43,35.43,71600.0,21.3539,21.36,21.3419,21.3419,71600.0
2010-03-31 15:35:00,35.43,35.43,35.41,35.42,85200.0,21.3419,21.3419,21.3298,21.3359,85200.0
2010-03-31 15:40:00,35.41,35.42,35.4,35.42,71200.0,21.3298,21.3359,21.3238,21.3359,71200.0
2010-03-31 15:45:00,35.42,35.42,35.37,35.38,236600.0,21.3359,21.3359,21.3058,21.3118,236600.0
2010-03-31 15:50:00,35.38,35.41,35.38,35.38,220600.0,21.3118,21.3298,21.3118,21.3118,220600.0
2010-03-31 15:55:00,35.38,35.41,35.37,35.41,222200.0,21.3118,21.3298,21.3058,21.3298,222200.0
2010-04-01 09:30:00,35.55,35.73,35.55,35.71,150800.0,21.4142,21.5226,21.4142,21.5106,150800.0
2010-04-01 09:35:00,35.7,35.72,35.68,35.69,78200.0,21.5045,21.5166,21.4925,21.4985,78200.0
2010-04-01 09:40:00,35.69,35.7,35.63,35.65,67000.0,21.4985,21.5045,21.4624,21.4744,67000.0
2010-04-01 09:45:00,35.65,35.69,35.65,35.68,45200.0,21.4744,21.4985,21.4744,21.4925,45200.0
2010-04-01 09:50:00,35.68,35.7,35.66,35.69,129800.0,21.4925,21.5045,21.4804,21.4985,129800.0
2010-04-01 09:55:00,35.7,35.71,35.68,35.7,50000.0,21.5045,21.5106,21.4925,21.5045,50000.0
2010-04-01 10:00:00,35.71,35.73,35.68,35.69,108800.0,21.5106,21.5226,21.4925,21.4985,108800.0
2010-04-01 10:05:00,35.69,35.69,35.65,35.66,97200.0,21.4985,21.4985,21.4744,21.4804,97200.0
2010-04-01 10:10:00,35.66,35.68,35.66,35.68,54000.0,21.4804,21.4925,21.4804,21.4925,54000.0
2010-04-01 10:15:00,35.68,35.69,35.65,35.68,151600.0,21.4925,21.4985,21.4744,21.4925,151600.0
2010-04-01 10:20:00,35.67,35.72,35.67,35.71,86400.0,21.4865,21.5166,21.4865,21.5106,86400.0
2010-04-01 10:25:00,35.71,35.72,35.7,35.71,52800.0,21.5106,21.5166,21.5045,21.5106,52800.0
2010-04-01 10:30:00,35.71,35.73,35.7,35.72,138200.0,21.5106,21.5226,21.5045,21.5166,138200.0
2010-04-01 10:35:00,35.72,35.73,35.69,35.7,71200.0,21.5166,21.5226,21.4985,21.5045,71200.0
2010-04-01 10:40:00,35.7,35.72,35.7,35.71,81600.0,21.5045,21.5166,21.5045,21.5106,81600.0
2010-04-01 10:45:00,35.71,35.74,35.7,35.74,79600.0,21.5106,21.5286,21.5045,21.5286,79600.0
2010-04-01 10:50:00,35.74,35.74,35.69,35.69,65000.0,21.5286,21.5286,21.4985,21.4985,65000.0
2010-04-01 10:55:00,35.69,35.7,35.67,35.69,72200.0,21.4985,21.5045,21.4865,21.4985,72200.0
2010-04-01 11:00:00,35.69,35.7,35.68,35.69,57400.0,21.4985,21.5045,21.4925,21.4985,57400.0
2010-04-01 11:05:00,35.69,35.69,35.67,35.68,69800.0,21.4985,21.4985,21.4865,21.4925,69800.0
2010-04-01 11:10:00,35.68,35.7,35.66,35.7,62200.0,21.4925,21.5045,21.4804,21.5045,62200.0
2010-04-01 11:15:00,35.7,35.74,35.7,35.73,57600.0,21.5045,21.5286,21.5045,21.5226,57600.0
2010-04-01 11:20:00,35.74,35.75,35.72,35.74,79800.0,21.5286,21.5347,21.5166,21.5286,79800.0
2010-04-01 11:25:00,35.74,35.79,35.74,35.77,117200.0,21.5286,21.5587,21.5286,21.5467,117200.0
2010-04-01 11:30:00,35.77,35.81,35.76,35.8,55200.0,21.5467,21.5708,21.5407,21.5648,55200.0
2010-04-01 11:35:00,35.8,35.83,35.78,35.82,50200.0,21.5648,21.5828,21.5527,21.5768,50200.0
2010-04-01 11:40:00,35.83,35.85,35.82,35.84,41200.0,21.5828,21.5949,21.5768,21.5889,41200.0
2010-04-01 11:45:00,35.84,35.85,35.81,35.82,68400.0,21.5889,21.5949,21.5708,21.5768,68400.0
2010-04-01 11:50:00,35.82,35.82,35.78,35.79,38000.0,21.5768,21.5768,21.5527,21.5587,38000.0
2010-04-01 11:55:00,35.79,35.8,35.77,35.77,23000.0,21.5587,21.5648,21.5467,21.5467,23000.0
2010-04-01 12:00:00,35.77,35.77,35.74,35.75,63400.0,21.5467,21.5467,21.5286,21.5347,63400.0
2010-04-01 12:05:00,35.76,35.76,35.75,35.75,43400.0,21.5407,21.5407,21.5347,21.5347,43400.0
2010-04-01 12:10:00,35.76,35.79,35.75,35.78,68200.0,21.5407,21.5587,21.5347,21.5527,68200.0
2010-04-01 12:15:00,35.79,35.79,35.76,35.76,24400.0,21.5587,21.5587,21.5407,21.5407,24400.0
2010-04-01 12:20:00,35.76,35.76,35.74,35.74,41800.0,21.5407,21.5407,21.5286,21.5286,41800.0
2010-04-01 12:25:00,35.74,35.75,35.7,35.7,41800.0,21.5286,21.5347,21.5045,21.5045,41800.0
2010-04-01 12:30:00,35.7,35.74,35.68,35.68,68600.0,21.5045,21.5286,21.4925,21.4925,68600.0
2010-04-01 12:35:00,35.68,35.68,35.65,35.66,56200.0,21.4925,21.4925,21.4744,21.4804,56200.0
2010-04-01 12:40:00,35.65,35.66,35.63,35.64,29800.0,21.4744,21.4804,21.4624,21.4684,29800.0
2010-04-01 12:45:00,35.64,35.68,35.63,35.68,36800.0,21.4684,21.4925,21.4624,21.4925,36800.0
2010-04-01 12:50:00,35.68,35.7,35.68,35.69,45800.0,21.4925,21.5045,21.4925,21.4985,45800.0
2010-04-01 12:55:00,35.68,35.69,35.66,35.67,33400.0,21.4925,21.4985,21.4804,21.4865,33400.0
2010-04-01 13:00:00,35.67,35.68,35.65,35.66,27200.0,21.4865,21.4925,21.4744,21.4804,27200.0
2010-04-01 13:05:00,35.66,35.69,35.65,35.68,27400.0,21.4804,21.4985,21.4744,21.4925,27400.0
2010-04-01 13:10:00,35.69,35.69,35.65,35.66,32400.0,21.4985,21.4985,21.4744,21.4804,32400.0
2010-04-01 13:15:00,35.66,35.67,35.65,35.67,26400.0,21.4804,21.4865,21.4744,21.4865,26400.0
2010-04-01 13:20:00,35.66,35.68,35.66,35.68,38600.0,21.4804,21.4925,21.4804,21.4925,38600.0
2010-04-01 13:25:00,35.68,35.7,35.68,35.7,24000.0,21.4925,21.5045,21.4925,21.5045,24000.0
2010-04-01 13:30:00,35.7,35.72,35.7,35.71,42200.0,21.5045,21.5166,21.5045,21.5106,42200.0
2010-04-01 13:35:00,35.71,35.71,35.69,35.7,29400.0,21.5106,21.5106,21.4985,21.5045,29400.0
2010-04-01 13:40:00,35.7,35.71,35.67,35.67,51200.0,21.5045,21.5106,21.4865,21.4865,51200.0
2010-04-01 13:45:00,35.67,35.67,35.65,35.67,43800.0,21.4865,21.4865,21.4744,21.4865,43800.0
2010-04-01 13:50:00,35.66,35.66,35.63,35.63,43000.0,21.4804,21.4804,21.4624,21.4624,43000.0
2010-04-01 13:55:00,35.63,35.67,35.62,35.64,50200.0,21.4624,21.4865,21.4563,21.4684,50200.0
2010-04-01 14:00:00,35.63,35.64,35.61,35.61,25200.0,21.4624,21.4684,21.4503,21.4503,25200.0
2010-04-01 14:05:00,35.61,35.62,35.6,35.6,34600.0,21.4503,21.4563,21.4443,21.4443,34600.0
2010-04-01 14:10:00,35.6,35.62,35.6,35.6,46600.0,21.4443,21.4563,21.4443,21.4443,46600.0
2010-04-01 14:15:00,35.6,35.61,35.6,35.6,103600.0,21.4443,21.4503,21.4443,21.4443,103600.0
2010-04-01 14:20:00,35.6,35.63,35.6,35.62,47600.0,21.4443,21.4624,21.4443,21.4563,47600.0
2010-04-01 14:25:00,35.62,35.62,35.57,35.59,67600.0,21.4563,21.4563,21.4262,21.4383,67600.0
2010-04-01 14:30:00,35.59,35.6,35.57,35.58,49600.0,21.4383,21.4443,21.4262,21.4322,49600.0
2010-04-01 14:35:00,35.58,35.58,35.56,35.58,54800.0,21.4322,21.4322,21.4202,21.4322,54800.0
2010-04-01 14:40:00,35.57,35.6,35.56,35.59,81400.0,21.4262,21.4443,21.4202,21.4383,81400.0
2010-04-01 14:45:00,35.6,35.63,35.59,35.62,107000.0,21.4443,21.4624,21.4383,21.4563,107000.0
2010-04-01 14:50:00,35.62,35.65,35.62,35.65,40400.0,21.4563,21.4744,21.4563,21.4744,40400.0
2010-04-01 14:55:00,35.64,35.65,35.62,35.63,33200.0,21.4684,21.4744,21.4563,21.4624,33200.0
2010-04-01 15:00:00,35.63,35.63,35.58,35.59,35000.0,21.4624,21.4624,21.4322,21.4383,35000.0
2010-04-01 15:05:00,35.59,35.6,35.58,35.6,63000.0,21.4383,21.4443,21.4322,21.4443,63000.0
2010-04-01 15:10:00,35.6,35.62,35.59,35.59,48400.0,21.4443,21.4563,21.4383,21.4383,48400.0
2010-04-01 15:15:00,35.6,35.6,35.57,35.59,86000.0,21.4443,21.4443,21.4262,21.4383,86000.0
2010-04-01 15:20:00,35.59,35.63,35.59,35.63,57600.0,21.4383,21.4624,21.4383,21.4624,57600.0
2010-04-01 15:25:00,35.63,35.63,35.6,35.62,67600.0,21.4624,21.4624,21.4443,21.4563,67600.0
2010-04-01 15:30:00,35.61,35.65,35.61,35.63,89200.0,21.4503,21.4744,21.4503,21.4624,89200.0
2010-04-01 15:35:00,35.63,35.64,35.61,35.62,69800.0,21.4624,21.4684,21.4503,21.4563,69800.0
2010-04-01 15:40:00,35.62,35.65,35.62,35.63,107800.0,21.4563,21.4744,21.4563,21.4624,107800.0
2010-04-01 15:45:00,35.63,35.64,35.62,35.64,132800.0,21.4624,21.4684,21.4563,21.4684,132800.0
2010-04-01 15:50:00,35.64,35.66,35.63,35.66,128600.0,21.4684,21.4804,21.4624,21.4804,128600.0
2010-04-01 15:55:00,35.66,35.69,35.66,35.68,165000.0,21.4804,21.4985,21.4804,21.4925,165000.0
2010-04-05 09:30:00,35.74,35.83,35.63,35.63,85200.0,21.5286,21.5828,21.4624,21.4624,85200.0
2010-04-05 09:35:00,35.63,35.65,35.53,35.54,48400.0,21.4624,21.4744,21.4021,21.4082,48400.0
2010-04-05 09:40:00,35.52,35.56,35.5,35.51,109400.0,21.3961,21.4202,21.3841,21.3901,109400.0
2010-04-05 09:45:00,35.52,35.56,35.51,35.55,43200.0,21.3961,21.4202,21.3901,21.4142,43200.0
2010-04-05 09:50:00,35.55,35.56,35.54,35.55,72200.0,21.4142,21.4202,21.4082,21.4142,72200.0
2010-04-05 09:55:00,35.56,35.56,35.52,35.54,35600.0,21.4202,21.4202,21.3961,21.4082,35600.0
2010-04-05 10:00:00,35.53,35.56,35.53,35.55,40200.0,21.4021,21.4202,21.4021,21.4142,40200.0
2010-04-05 10:05:00,35.56,35.56,35.55,35.56,25400.0,21.4202,21.4202,21.4142,21.4202,25400.0
2010-04-05 10:10:00,35.56,35.61,35.55,35.58,60800.0,21.4202,21.4503,21.4142,21.4322,60800.0
2010-04-05 10:15:00,35.58,35.61,35.58,35.6,36600.0,21.4322,21.4503,21.4322,21.4443,36600.0
2010-04-05 10:20:00,35.6,35.63,35.6,35.6,45000.0,21.4443,21.4624,21.4443,21.4443,45000.0
2010-04-05 10:25:00,35.59,35.61,35.57,35.58,33000.0,21.4383,21.4503,21.4262,21.4322,33000.0
2010-04-05 10:30:00,35.58,35.59,35.57,35.59,27800.0,21.4322,21.4383,21.4262,21.4383,27800.0
2010-04-05 10:35:00,35.59,35.63,35.59,35.62,44200.0,21.4383,21.4624,21.4383,21.4563,44200.0
2010-04-05 10:40:00,35.62,35.62,35.57,35.59,55000.0,21.4563,21.4563,21.4262,21.4383,55000.0
2010-04-05 10:45:00,35.59,35.59,35.57,35.58,38200.0,21.4383,21.4383,21.4262,21.4322,38200.0
2010-04-05 10:50:00,35.58,35.59,35.57,35.58,103200.0,21.4322,21.4383,21.4262,21.4322,103200.0
2010-04-05 10:55:00,35.58,35.58,35.54,35.55,22800.0,21.4322,21.4322,21.4082,21.4142,22800.0
2010-04-05 11:00:00,35.55,35.56,35.52,35.52,74000.0,21.4142,21.4202,21.3961,21.3961,74000.0
2010-04-05 11:05:00,35.52,35.54,35.51,35.51,28800.0,21.3961,21.4082,21.3901,21.3901,28800.0
2010-04-05 11:10:00,35.52,35.53,35.5,35.51,30600.0,21.3961,21.4021,21.3841,21.3901,30600.0
2010-04-05 11:15:00,35.51,35.55,35.5,35.51,76800.0,21.3901,21.4142,21.3841,21.3901,76800.0
2010-04-05 11:20:00,35.51,35.52,35.49,35.5,65600.0,21.3901,21.3961,21.378,21.3841,65600.0
2010-04-05 11:25:00,35.5,35.51,35.49,35.51,39000.0,21.3841,21.3901,21.378,21.3901,39000.0
2010-04-05 11:30:00,35.51,35.52,35.49,35.49,41600.0,21.3901,21.3961,21.378,21.378,41600.0
2010-04-05 11:35:00,35.48,35.48,35.43,35.44,50400.0,21.372,21.372,21.3419,21.3479,50400.0
2010-04-05 11:40:00,35.43,35.43,35.4,35.42,36200.0,21.3419,21.3419,21.3238,21.3359,36200.0
2010-04-05 11:45:00,35.43,35.43,35.39,35.4,45400.0,21.3419,21.3419,21.3178,21.3238,45400.0
2010-04-05 11:50:00,35.4,35.43,35.4,35.41,41600.0,21.3238,21.3419,21.3238,21.3298,41600.0
2010-04-05 11:55:00,35.41,35.42,35.4,35.41,31400.0,21.3298,21.3359,21.3238,21.3298,31400.0
2010-04-05 12:00:00,35.41,35.41,35.37,35.37,26800.0,21.3298,21.3298,21.3058,21.3058,26800.0
2010-04-05 12:05:00,35.37,35.38,35.35,35.38,28200.0,21.3058,21.3118,21.2937,21.3118,28200.0
2010-04-05 12:10:00,35.37,35.38,35.35,35.37,14800.0,21.3058,21.3118,21.2937,21.3058,14800.0
2010-04-05 12:15:00,35.37,35.38,35.37,35.38,12800.0,21.3058,21.3118,21.3058,21.3118,12800.0
2010-04-05 12:20:00,35.38,35.38,35.35,35.35,42600.0,21.3118,21.3118,21.2937,21.2937,42600.0
2010-04-05 12:25:00,35.35,35.36,35.34,35.36,28400.0,21.2937,21.2997,21.2877,21.2997,28400.0
2010-04-05 12:30:00,35.36,35.37,35.35,35.36,9200.0,21.2997,21.3058,21.2937,21.2997,9200.0
2010-04-05 12:35:00,35.37,35.37,35.35,35.35,31200.0,21.3058,21.3058,21.2937,21.2937,31200.0
2010-04-05 12:40:00,35.36,35.37,35.35,35.37,22800.0,21.2997,21.3058,21.2937,21.3058,22800.0
2010-04-05 12:45:00,35.38,35.38,35.37,35.38,26800.0,21.3118,21.3118,21.3058,21.3118,26800.0
2010-04-05 12:50:00,35.38,35.4,35.38,35.4,26400.0,21.3118,21.3238,21.3118,21.3238,26400.0
2010-04-05 12:55:00,35.4,35.41,35.39,35.41,44600.0,21.3238,21.3298,21.3178,21.3298,44600.0
2010-04-05 13:00:00,35.41,35.41,35.39,35.41,80600.0,21.3298,21.3298,21.3178,21.3298,80600.0
2010-04-05 13:05:00,35.41,35.41,35.38,35.39,54200.0,21.3298,21.3298,21.3118,21.3178,54200.0
2010-04-05 13:10:00,35.39,35.41,35.38,35.4,204200.0,21.3178,21.3298,21.3118,21.3238,204200.0
2010-04-05 13:15:00,35.41,35.41,35.38,35.39,32000.0,21.3298,21.3298,21.3118,21.3178,32000.0
2010-04-05 13:20:00,35.39,35.41,35.38,35.41,134000.0,21.3178,21.3298,21.3118,21.3298,134000.0
2010-04-05 13:25:00,35.41,35.42,35.4,35.41,41200.0,21.3298,21.3359,21.3238,21.3298,41200.0
2010-04-05 13:30:00,35.42,35.44,35.42,35.43,25800.0,21.3359,21.3479,21.3359,21.3419,25800.0
2010-04-05 13:35:00,35.43,35.44,35.41,35.41,45600.0,21.3419,21.3479,21.3298,21.3298,45600.0
2010-04-05 13:40:00,35.41,35.41,35.38,35.38,15800.0,21.3298,21.3298,21.3118,21.3118,15800.0
2010-04-05 13:45:00,35.38,35.39,35.38,35.38,43200.0,21.3118,21.3178,21.3118,21.3118,43200.0
2010-04-05 13:50:00,35.38,35.41,35.38,35.41,37800.0,21.3118,21.3298,21.3118,21.3298,37800.0
2010-04-05 13:55:00,35.4,35.41,35.38,35.4,33000.0,21.3238,21.3298,21.3118,21.3238,33000.0
2010-04-05 14:00:00,35.4,35.42,35.38,35.38,45600.0,21.3238,21.3359,21.3118,21.3118,45600.0
2010-04-05 14:05:00,35.38,35.41,35.38,35.4,41200.0,21.3118,21.3298,21.3118,21.3238,41200.0
2010-04-05 14:10:00,35.4,35.41,35.4,35.4,23400.0,21.3238,21.3298,21.3238,21.3238,23400.0
2010-04-05 14:15:00,35.4,35.4,35.36,35.38,92400.0,21.3238,21.3238,21.2997,21.3118,92400.0
2010-04-05 14:20:00,35.38,35.38,35.35,35.36,35000.0,21.3118,21.3118,21.2937,21.2997,35000.0
2010-04-05 14:25:00,35.35,35.36,35.35,35.35,29800.0,21.2937,21.2997,21.2937,21.2937,29800.0
2010-04-05 14:30:00,35.35,35.37,35.35,35.35,68400.0,21.2937,21.3058,21.2937,21.2937,68400.0
2010-04-05 14:35:00,35.35,35.37,35.35,35.36,66200.0,21.2937,21.3058,21.2937,21.2997,66200.0
2010-04-05 14:40:00,35.36,35.36,35.35,35.35,19000.0,21.2997,21.2997,21.2937,21.2937,19000.0
2010-04-05 14:45:00,35.35,35.37,35.35,35.36,55000.0,21.2937,21.3058,21.2937,21.2997,55000.0
2010-04-05 14:50:00,35.35,35.36,35.35,35.35,45200.0,21.2937,21.2997,21.2937,21.2937,45200.0
2010-04-05 14:55:00,35.35,35.38,35.35,35.38,153400.0,21.2937,21.3118,21.2937,21.3118,153400.0
2010-04-05 15:00:00,35.38,35.38,35.35,35.36,29000.0,21.3118,21.3118,21.2937,21.2997,29000.0
2010-04-05 15:05:00,35.36,35.37,35.34,35.34,69000.0,21.2997,21.3058,21.2877,21.2877,69000.0
2010-04-05 15:10:00,35.34,35.35,35.33,35.33,37400.0,21.2877,21.2937,21.2817,21.2817,37400.0
2010-04-05 15:15:00,35.33,35.33,35.31,35.31,55800.0,21.2817,21.2817,21.2696,21.2696,55800.0
2010-04-05 15:20:00,35.31,35.32,35.3,35.3,128200.0,21.2696,21.2756,21.2636,21.2636,128200.0
2010-04-05 15:25:00,35.31,35.31,35.29,35.29,102200.0,21.2696,21.2696,21.2576,21.2576,102200.0
2010-04-05 15:30:00,35.29,35.29,35.24,35.24,159400.0,21.2576,21.2576,21.2274,21.2274,159400.0
2010-04-05 15:35:00,35.24,35.31,35.24,35.28,157600.0,21.2274,21.2696,21.2274,21.2515,157600.0
2010-04-05 15:40:00,35.28,35.33,35.28,35.33,99200.0,21.2515,21.2817,21.2515,21.2817,99200.0
2010-04-05 15:45:00,35.33,35.38,35.32,35.37,210400.0,21.2817,21.3118,21.2756,21.3058,210400.0
2010-04-05 15:50:00,35.38,35.38,35.33,35.37,283800.0,21.3118,21.3118,21.2817,21.3058,283800.0
2010-04-05 15:55:00,35.38,35.42,35.37,35.42,292200.0,21.3118,21.3359,21.3058,21.3359,292200.0
2010-04-06 09:30:00,35.33,35.36,35.3,35.31,206400.0,21.2817,21.2997,21.2636,21.2696,206400.0
2010-04-06 09:35:00,35.3,35.33,35.27,35.32,53200.0,21.2636,21.2817,21.2455,21.2756,53200.0
2010-04-06 09:40:00,35.31,35.35,35.31,35.34,50600.0,21.2696,21.2937,21.2696,21.2877,50600.0
2010-04-06 09:45:00,35.34,35.35,35.32,35.34,31600.0,21.2877,21.2937,21.2756,21.2877,31600.0
2010-04-06 09:50:00,35.35,35.45,35.34,35.45,68600.0,21.2937,21.3539,21.2877,21.3539,68600.0
2010-04-06 09:55:00,35.45,35.46,35.43,35.44,32400.0,21.3539,21.36,21.3419,21.3479,32400.0
2010-04-06 10:00:00,35.44,35.44,35.4,35.42,42600.0,21.3479,21.3479,21.3238,21.3359,42600.0
2010-04-06 10:05:00,35.42,35.42,35.35,35.35,39800.0,21.3359,21.3359,21.2937,21.2937,39800.0
2010-04-06 10:10:00,35.36,35.38,35.34,35.37,57400.0,21.2997,21.3118,21.2877,21.3058,57400.0
2010-04-06 10:15:00,35.37,35.37,35.35,35.37,67000.0,21.3058,21.3058,21.2937,21.3058,67000.0
2010-04-06 10:20:00,35.36,35.37,35.35,35.35,54600.0,21.2997,21.3058,21.2937,21.2937,54600.0
2010-04-06 10:25:00,35.35,35.38,35.35,35.37,68400.0,21.2937,21.3118,21.2937,21.3058,68400.0
2010-04-06 10:30:00,35.38,35.38,35.35,35.38,102000.0,21.3118,21.3118,21.2937,21.3118,102000.0
2010-04-06 10:35:00,35.39,35.4,35.35,35.37,41800.0,21.3178,21.3238,21.2937,21.3058,41800.0
2010-04-06 10:40:00,35.37,35.37,35.35,35.35,53200.0,21.3058,21.3058,21.2937,21.2937,53200.0
2010-04-06 10:45:00,35.35,35.35,35.33,35.35,54600.0,21.2937,21.2937,21.2817,21.2937,54600.0
2010-04-06 10:50:00,35.35,35.37,35.31,35.31,73200.0,21.2937,21.3058,21.2696,21.2696,73200.0
2010-04-06 10:55:00,35.31,35.32,35.31,35.31,30000.0,21.2696,21.2756,21.2696,21.2696,30000.0
2010-04-06 11:00:00,35.31,35.32,35.3,35.3,62400.0,21.2696,21.2756,21.2636,21.2636,62400.0
2010-04-06 11:05:00,35.3,35.32,35.3,35.32,25800.0,21.2636,21.2756,21.2636,21.2756,25800.0
2010-04-06 11:10:00,35.32,35.33,35.31,35.32,41000.0,21.2756,21.2817,21.2696,21.2756,41000.0
2010-04-06 11:15:00,35.33,35.33,35.31,35.32,44800.0,21.2817,21.2817,21.2696,21.2756,44800.0
2010-04-06 11:20:00,35.32,35.33,35.29,35.29,62200.0,21.2756,21.2817,21.2576,21.2576,62200.0
2010-04-06 11:25:00,35.29,35.3,35.29,35.29,23400.0,21.2576,21.2636,21.2576,21.2576,23400.0
2010-04-06 11:30:00,35.3,35.3,35.29,35.3,59400.0,21.2636,21.2636,21.2576,21.2636,59400.0
2010-04-06 11:35:00,35.3,35.31,35.3,35.3,53600.0,21.2636,21.2696,21.2636,21.2636,53600.0
2010-04-06 11:40:00,35.3,35.31,35.29,35.29,24800.0,21.2636,21.2696,21.2576,21.2576,24800.0
2010-04-06 11:45:00,35.29,35.3,35.29,35.3,25800.0,21.2576,21.2636,21.2576,21.2636,25800.0
2010-04-06 11:50:00,35.29,35.3,35.28,35.29,19600.0,21.2576,21.2636,21.2515,21.2576,19600.0
2010-04-06 11:55:00,35.28,35.29,35.28,35.29,24600.0,21.2515,21.2576,21.2515,21.2576,24600.0
2010-04-06 12:00:00,35.29,35.3,35.28,35.29,33400.0,21.2576,21.2636,21.2515,21.2576,33400.0
2010-04-06 12:05:00,35.29,35.3,35.29,35.3,49200.0,21.2576,21.2636,21.2576,21.2636,49200.0
2010-04-06 12:10:00,35.3,35.3,35.29,35.29,38600.0,21.2636,21.2636,21.2576,21.2576,38600.0
2010-04-06 12:15:00,35.29,35.31,35.29,35.31,33600.0,21.2576,21.2696,21.2576,21.2696,33600.0
2010-04-06 12:20:00,35.31,35.31,35.3,35.31,34400.0,21.2696,21.2696,21.2636,21.2696,34400.0
2010-04-06 12:25:00,35.31,35.32,35.28,35.28,47000.0,21.2696,21.2756,21.2515,21.2515,47000.0
2010-04-06 12:30:00,35.29,35.29,35.26,35.26,64200.0,21.2576,21.2576,21.2395,21.2395,64200.0
2010-04-06 12:35:00,35.26,35.27,35.26,35.27,50200.0,21.2395,21.2455,21.2395,21.2455,50200.0
2010-04-06 12:40:00,35.27,35.27,35.26,35.26,40600.0,21.2455,21.2455,21.2395,21.2395,40600.0
2010-04-06 12:45:00,35.26,35.27,35.26,35.26,83200.0,21.2395,21.2455,21.2395,21.2395,83200.0
2010-04-06 12:50:00,35.26,35.26,35.25,35.25,39800.0,21.2395,21.2395,21.2335,21.2335,39800.0
2010-04-06 12:55:00,35.25,35.27,35.24,35.26,88600.0,21.2335,21.2455,21.2274,21.2395,88600.0
2010-04-06 13:00:00,35.27,35.27,35.25,35.26,33600.0,21.2455,21.2455,21.2335,21.2395,33600.0
2010-04-06 13:05:00,35.26,35.26,35.24,35.24,91400.0,21.2395,21.2395,21.2274,21.2274,91400.0
2010-04-06 13:10:00,35.24,35.26,35.24,35.25,61200.0,21.2274,21.2395,21.2274,21.2335,61200.0
2010-04-06 13:15:00,35.26,35.26,35.25,35.25,21600.0,21.2395,21.2395,21.2335,21.2335,21600.0
2010-04-06 13:20:00,35.25,35.25,35.24,35.24,60000.0,21.2335,21.2335,21.2274,21.2274,60000.0
2010-04-06 13:25:00,35.24,35.25,35.24,35.24,46400.0,21.2274,21.2335,21.2274,21.2274,46400.0
2010-04-06 13:30:00,35.25,35.26,35.24,35.25,58600.0,21.2335,21.2395,21.2274,21.2335,58600.0
2010-04-06 13:35:00,35.25,35.26,35.24,35.24,68000.0,21.2335,21.2395,21.2274,21.2274,68000.0
2010-04-06 13:40:00,35.25,35.26,35.24,35.26,63400.0,21.2335,21.2395,21.2274,21.2395,63400.0
2010-04-06 13:45:00,35.26,35.26,35.24,35.24,39000.0,21.2395,21.2395,21.2274,21.2274,39000.0
2010-04-06 13:50:00,35.24,35.26,35.24,35.26,65000.0,21.2274,21.2395,21.2274,21.2395,65000.0
2010-04-06 13:55:00,35.25,35.26,35.24,35.24,32800.0,21.2335,21.2395,21.2274,21.2274,32800.0
2010-04-06 14:00:00,35.25,35.26,35.24,35.26,121600.0,21.2335,21.2395,21.2274,21.2395,121600.0
2010-04-06 14:05:00,35.26,35.27,35.23,35.23,92800.0,21.2395,21.2455,21.2214,21.2214,92800.0
2010-04-06 14:10:00,35.24,35.27,35.23,35.27,82200.0,21.2274,21.2455,21.2214,21.2455,82200.0
2010-04-06 14:15:00,35.27,35.28,35.24,35.25,127800.0,21.2455,21.2515,21.2274,21.2335,127800.0
2010-04-06 14:20:00,35.26,35.27,35.25,35.26,73400.0,21.2395,21.2455,21.2335,21.2395,73400.0
2010-04-06 14:25:00,35.26,35.27,35.26,35.27,33600.0,21.2395,21.2455,21.2395,21.2455,33600.0
2010-04-06 14:30:00,35.27,35.28,35.26,35.26,67800.0,21.2455,21.2515,21.2395,21.2395,67800.0
2010-04-06 14:35:00,35.26,35.28,35.25,35.28,69200.0,21.2395,21.2515,21.2335,21.2515,69200.0
2010-04-06 14:40:00,35.28,35.28,35.26,35.26,45800.0,21.2515,21.2515,21.2395,21.2395,45800.0
2010-04-06 14:45:00,35.27,35.27,35.24,35.26,59600.0,21.2455,21.2455,21.2274,21.2395,59600.0
2010-04-06 14:50:00,35.25,35.26,35.24,35.26,63400.0,21.2335,21.2395,21.2274,21.2395,63400.0
2010-04-06 14:55:00,35.26,35.26,35.24,35.25,35800.0,21.2395,21.2395,21.2274,21.2335,35800.0
2010-04-06 15:00:00,35.25,35.26,35.24,35.24,85000.0,21.2335,21.2395,21.2274,21.2274,85000.0
2010-04-06 15:05:00,35.24,35.27,35.24,35.27,67800.0,21.2274,21.2455,21.2274,21.2455,67800.0
2010-04-06 15:10:00,35.27,35.27,35.25,35.25,66000.0,21.2455,21.2455,21.2335,21.2335,66000.0
2010-04-06 15:15:00,35.25,35.26,35.25,35.25,73000.0,21.2335,21.2395,21.2335,21.2335,73000.0
2010-04-06 15:20:00,35.25,35.27,35.25,35.26,96600.0,21.2335,21.2455,21.2335,21.2395,96600.0
2010-04-06 15:25:00,35.26,35.27,35.26,35.27,83600.0,21.2395,21.2455,21.2395,21.2455,83600.0
2010-04-06 15:30:00,35.27,35.27,35.26,35.26,118800.0,21.2455,21.2455,21.2395,21.2395,118800.0
2010-04-06 15:35:00,35.26,35.27,35.26,35.27,103600.0,21.2395,21.2455,21.2395,21.2455,103600.0
2010-04-06 15:40:00,35.27,35.29,35.27,35.27,149200.0,21.2455,21.2576,21.2455,21.2455,149200.0
2010-04-06 15:45:00,35.28,35.29,35.27,35.28,134800.0,21.2515,21.2576,21.2455,21.2515,134800.0
2010-04-06 15:50:00,35.29,35.29,35.21,35.26,345800.0,21.2576,21.2576,21.2094,21.2395,345800.0
2010-04-06 15:55:00,35.26,35.29,35.25,35.29,193000.0,21.2395,21.2576,21.2335,21.2576,193000.0
2010-04-07 09:30:00,35.24,35.24,35.11,35.12,153400.0,21.2274,21.2274,21.1491,21.1552,153400.0
2010-04-07 09:35:00,35.12,35.19,35.09,35.13,139800.0,21.1552,21.1973,21.1371,21.1612,139800.0
2010-04-07 09:40:00,35.13,35.15,35.09,35.09,61200.0,21.1612,21.1732,21.1371,21.1371,61200.0
2010-04-07 09:45:00,35.08,35.12,35.07,35.1,69200.0,21.1311,21.1552,21.125,21.1431,69200.0
2010-04-07 09:50:00,35.1,35.11,35.08,35.11,52400.0,21.1431,21.1491,21.1311,21.1491,52400.0
2010-04-07 09:55:00,35.1,35.15,35.1,35.13,61200.0,21.1431,21.1732,21.1431,21.1612,61200.0
2010-04-07 10:00:00,35.13,35.14,35.1,35.1,34000.0,21.1612,21.1672,21.1431,21.1431,34000.0
2010-04-07 10:05:00,35.1,35.11,35.08,35.08,47600.0,21.1431,21.1491,21.1311,21.1311,47600.0
2010-04-07 10:10:00,35.08,35.09,35.08,35.08,36200.0,21.1311,21.1371,21.1311,21.1311,36200.0
2010-04-07 10:15:00,35.08,35.1,35.08,35.09,61000.0,21.1311,21.1431,21.1311,21.1371,61000.0
2010-04-07 10:20:00,35.09,35.1,35.08,35.09,54600.0,21.1371,21.1431,21.1311,21.1371,54600.0
2010-04-07 10:25:00,35.1,35.12,35.09,35.09,42000.0,21.1431,21.1552,21.1371,21.1371,42000.0
2010-04-07 10:30:00,35.09,35.09,35.06,35.07,54800.0,21.1371,21.1371,21.119,21.125,54800.0
2010-04-07 10:35:00,35.07,35.1,35.06,35.09,53800.0,21.125,21.1431,21.119,21.1371,53800.0
2010-04-07 10:40:00,35.08,35.09,35.04,35.04,75200.0,21.1311,21.1371,21.107,21.107,75200.0
2010-04-07 10:45:00,35.04,35.09,35.04,35.05,71800.0,21.107,21.1371,21.107,21.113,71800.0
2010-04-07 10:50:00,35.05,35.07,35.03,35.04,52200.0,21.113,21.125,21.1009,21.107,52200.0
2010-04-07 10:55:00,35.04,35.04,35.0,35.0,100200.0,21.107,21.107,21.0829,21.0829,100200.0
2010-04-07 11:00:00,35.0,35.05,34.99,35.05,88200.0,21.0829,21.113,21.0769,21.113,88200.0
2010-04-07 11:05:00,35.05,35.08,35.05,35.08,41800.0,21.113,21.1311,21.113,21.1311,41800.0
2010-04-07 11:10:00,35.08,35.09,35.06,35.08,30200.0,21.1311,21.1371,21.119,21.1311,30200.0
2010-04-07 11:15:00,35.08,35.1,35.04,35.05,203000.0,21.1311,21.1431,21.107,21.113,203000.0
2010-04-07 11:20:00,35.05,35.08,35.05,35.07,99400.0,21.113,21.1311,21.113,21.125,99400.0
2010-04-07 11:25:00,35.07,35.07,35.05,35.07,38000.0,21.125,21.125,21.113,21.125,38000.0
2010-04-07 11:30:00,35.07,35.09,35.07,35.08,62200.0,21.125,21.1371,21.125,21.1311,62200.0
2010-04-07 11:35:00,35.08,35.08,35.08,35.08,50600.0,21.1311,21.1311,21.1311,21.1311,50600.0
2010-04-07 11:40:00,35.08,35.08,35.05,35.05,66600.0,21.1311,21.1311,21.113,21.113,66600.0
2010-04-07 11:45:00,35.05,35.06,35.04,35.06,59000.0,21.113,21.119,21.107,21.119,59000.0
2010-04-07 11:50:00,35.06,35.08,35.05,35.07,52600.0,21.119,21.1311,21.113,21.125,52600.0
2010-04-07 11:55:00,35.08,35.08,35.05,35.05,42600.0,21.1311,21.1311,21.113,21.113,42600.0
2010-04-07 12:00:00,35.06,35.06,35.04,35.04,46000.0,21.119,21.119,21.107,21.107,46000.0
2010-04-07 12:05:00,35.05,35.08,35.05,35.07,33000.0,21.113,21.1311,21.113,21.125,33000.0
2010-04-07 12:10:00,35.07,35.07,35.04,35.07,81800.0,21.125,21.125,21.107,21.125,81800.0
2010-04-07 12:15:00,35.07,35.07,35.05,35.05,45400.0,21.125,21.125,21.113,21.113,45400.0
2010-04-07 12:20:00,35.05,35.06,35.02,35.02,156000.0,21.113,21.119,21.0949,21.0949,156000.0
2010-04-07 12:25:00,35.02,35.02,34.99,35.02,128800.0,21.0949,21.0949,21.0769,21.0949,128800.0
2010-04-07 12:30:00,35.02,35.02,34.99,35.01,45200.0,21.0949,21.0949,21.0769,21.0889,45200.0
2010-04-07 12:35:00,35.0,35.02,34.99,35.01,38000.0,21.0829,21.0949,21.0769,21.0889,38000.0
2010-04-07 12:40:00,35.0,35.01,34.99,34.99,41400.0,21.0829,21.0889,21.0769,21.0769,41400.0
2010-04-07 12:45:00,35.0,35.0,34.99,34.99,32400.0,21.0829,21.0829,21.0769,21.0769,32400.0
2010-04-07 12:50:00,34.99,35.01,34.99,35.0,61400.0,21.0769,21.0889,21.0769,21.0829,61400.0
2010-04-07 12:55:00,35.0,35.04,34.99,35.04,24200.0,21.0829,21.107,21.0769,21.107,24200.0
2010-04-07 13:00:00,35.03,35.06,35.02,35.05,43000.0,21.1009,21.119,21.0949,21.113,43000.0
2010-04-07 13:05:00,35.05,35.07,35.04,35.05,27600.0,21.113,21.125,21.107,21.113,27600.0
2010-04-07 13:10:00,35.05,35.07,35.05,35.06,31000.0,21.113,21.125,21.113,21.119,31000.0
2010-04-07 13:15:00,35.06,35.07,35.06,35.06,28400.0,21.119,21.125,21.119,21.119,28400.0
2010-04-07 13:20:00,35.06,35.07,35.04,35.07,37400.0,21.119,21.125,21.107,21.125,37400.0
2010-04-07 13:25:00,35.07,35.09,35.07,35.07,35200.0,21.125,21.1371,21.125,21.125,35200.0
2010-04-07 13:30:00,35.07,35.07,35.05,35.07,36800.0,21.125,21.125,21.113,21.125,36800.0
2010-04-07 13:35:00,35.06,35.06,35.05,35.06,31200.0,21.119,21.119,21.113,21.119,31200.0
2010-04-07 13:40:00,35.06,35.08,35.05,35.07,40200.0,21.119,21.1311,21.113,21.125,40200.0
2010-04-07 13:45:00,35.07,35.07,35.05,35.05,36200.0,21.125,21.125,21.113,21.113,36200.0
2010-04-07 13:50:00,35.05,35.07,35.05,35.06,31200.0,21.113,21.125,21.113,21.119,31200.0
2010-04-07 13:55:00,35.06,35.08,35.05,35.07,41400.0,21.119,21.1311,21.113,21.125,41400.0
2010-04-07 14:00:00,35.08,35.09,35.05,35.05,68000.0,21.1311,21.1371,21.113,21.113,68000.0
2010-04-07 14:05:00,35.05,35.07,35.05,35.07,39000.0,21.113,21.125,21.113,21.125,39000.0
2010-04-07 14:10:00,35.07,35.08,35.06,35.08,67400.0,21.125,21.1311,21.119,21.1311,67400.0
2010-04-07 14:15:00,35.07,35.09,35.06,35.09,144400.0,21.125,21.1371,21.119,21.1371,144400.0
2010-04-07 14:20:00,35.08,35.12,35.07,35.11,114600.0,21.1311,21.1552,21.125,21.1491,114600.0
2010-04-07 14:25:00,35.12,35.12,35.1,35.1,75000.0,21.1552,21.1552,21.1431,21.1431,75000.0
2010-04-07 14:30:00,35.1,35.12,35.1,35.12,65000.0,21.1431,21.1552,21.1431,21.1552,65000.0
2010-04-07 14:35:00,35.12,35.14,35.11,35.13,60000.0,21.1552,21.1672,21.1491,21.1612,60000.0
2010-04-07 14:40:00,35.13,35.14,35.11,35.13,31400.0,21.1612,21.1672,21.1491,21.1612,31400.0
2010-04-07 14:45:00,35.13,35.15,35.11,35.11,74400.0,21.1612,21.1732,21.1491,21.1491,74400.0
2010-04-07 14:50:00,35.11,35.13,35.1,35.12,52400.0,21.1491,21.1612,21.1431,21.1552,52400.0
2010-04-07 14:55:00,35.12,35.13,35.06,35.08,47000.0,21.1552,21.1612,21.119,21.1311,47000.0
2010-04-07 15:00:00,35.08,35.08,35.02,35.05,87000.0,21.1311,21.1311,21.0949,21.113,87000.0
2010-04-07 15:05:00,35.04,35.04,35.0,35.0,75800.0,21.107,21.107,21.0829,21.0829,75800.0
2010-04-07 15:10:00,35.0,35.02,34.99,35.02,85200.0,21.0829,21.0949,21.0769,21.0949,85200.0
2010-04-07 15:15:00,35.01,35.04,34.96,34.96,226800.0,21.0889,21.107,21.0588,21.0588,226800.0
2010-04-07 15:20:00,34.96,35.01,34.96,35.0,69000.0,21.0588,21.0889,21.0588,21.0829,69000.0
2010-04-07 15:25:00,35.0,35.01,34.97,34.98,50800.0,21.0829,21.0889,21.0648,21.0708,50800.0
2010-04-07 15:30:00,34.98,34.99,34.97,34.99,120600.0,21.0708,21.0769,21.0648,21.0769,120600.0
2010-04-07 15:35:00,34.99,35.04,34.99,35.04,81600.0,21.0769,21.107,21.0769,21.107,81600.0
2010-04-07 15:40:00,35.04,35.07,35.02,35.07,109200.0,21.107,21.125,21.0949,21.125,109200.0
2010-04-07 15:45:00,35.06,35.07,35.04,35.04,107400.0,21.119,21.125,21.107,21.107,107400.0
2010-04-07 15:50:00,35.04,35.05,35.04,35.05,119400.0,21.107,21.113,21.107,21.113,119400.0
2010-04-07 15:55:00,35.05,35.09,35.05,35.08,289000.0,21.113,21.1371,21.113,21.1311,289000.0
2010-04-08 09:30:00,34.9,34.96,34.71,34.74,168600.0,21.1695,21.2059,21.0542,21.0724,168600.0
2010-04-08 09:35:00,34.76,34.76,34.72,34.73,118000.0,21.0845,21.0845,21.0603,21.0663,118000.0
2010-04-08 09:40:00,34.73,34.73,34.7,34.7,52600.0,21.0663,21.0663,21.0481,21.0481,52600.0
2010-04-08 09:45:00,34.7,34.73,34.68,34.72,60600.0,21.0481,21.0663,21.036,21.0603,60600.0
2010-04-08 09:50:00,34.72,34.8,34.71,34.78,110400.0,21.0603,21.1088,21.0542,21.0967,110400.0
2010-04-08 09:55:00,34.78,34.79,34.74,34.79,95000.0,21.0967,21.1027,21.0724,21.1027,95000.0
2010-04-08 10:00:00,34.78,34.79,34.74,34.74,90400.0,21.0967,21.1027,21.0724,21.0724,90400.0
2010-04-08 10:05:00,34.74,34.78,34.73,34.77,68200.0,21.0724,21.0967,21.0663,21.0906,68200.0
2010-04-08 10:10:00,34.77,34.85,34.77,34.82,91000.0,21.0906,21.1391,21.0906,21.1209,91000.0
2010-04-08 10:15:00,34.82,34.82,34.8,34.8,65000.0,21.1209,21.1209,21.1088,21.1088,65000.0
2010-04-08 10:20:00,34.8,34.83,34.79,34.81,56800.0,21.1088,21.127,21.1027,21.1149,56800.0
2010-04-08 10:25:00,34.81,34.88,34.79,34.88,74000.0,21.1149,21.1573,21.1027,21.1573,74000.0
2010-04-08 10:30:00,34.87,34.88,34.85,34.88,76400.0,21.1513,21.1573,21.1391,21.1573,76400.0
2010-04-08 10:35:00,34.88,34.9,34.88,34.88,47400.0,21.1573,21.1695,21.1573,21.1573,47400.0
2010-04-08 10:40:00,34.88,34.89,34.88,34.89,49800.0,21.1573,21.1634,21.1573,21.1634,49800.0
2010-04-08 10:45:00,34.89,34.93,34.89,34.92,93800.0,21.1634,21.1877,21.1634,21.1816,93800.0
2010-04-08 10:50:00,34.93,34.93,34.9,34.92,113200.0,21.1877,21.1877,21.1695,21.1816,113200.0
2010-04-08 10:55:00,34.92,34.95,34.92,34.94,58400.0,21.1816,21.1998,21.1816,21.1937,58400.0
2010-04-08 11:00:00,34.94,34.95,34.92,34.94,82600.0,21.1937,21.1998,21.1816,21.1937,82600.0
2010-04-08 11:05:00,34.94,34.94,34.9,34.92,52800.0,21.1937,21.1937,21.1695,21.1816,52800.0
2010-04-08 11:10:00,34.92,34.93,34.91,34.92,37000.0,21.1816,21.1877,21.1755,21.1816,37000.0
2010-04-08 11:15:00,34.92,34.93,34.91,34.91,35000.0,21.1816,21.1877,21.1755,21.1755,35000.0
2010-04-08 11:20:00,34.91,34.95,34.91,34.94,76800.0,21.1755,21.1998,21.1755,21.1937,76800.0
2010-04-08 11:25:00,34.93,34.94,34.92,34.92,32200.0,21.1877,21.1937,21.1816,21.1816,32200.0
2010-04-08 11:30:00,34.92,34.93,34.92,34.92,31000.0,21.1816,21.1877,21.1816,21.1816,31000.0
2010-04-08 11:35:00,34.92,34.98,34.92,34.98,39200.0,21.1816,21.218,21.1816,21.218,39200.0
2010-04-08 11:40:00,34.98,35.01,34.97,34.98,86400.0,21.218,21.2362,21.2119,21.218,86400.0
2010-04-08 11:45:00,34.98,35.0,34.98,34.99,28600.0,21.218,21.2301,21.218,21.2241,28600.0
2010-04-08 11:50:00,34.99,35.0,34.98,34.99,41800.0,21.2241,21.2301,21.218,21.2241,41800.0
2010-04-08 11:55:00,34.99,35.0,34.98,35.0,37400.0,21.2241,21.2301,21.218,21.2301,37400.0
2010-04-08 12:00:00,34.99,35.01,34.98,35.01,75200.0,21.2241,21.2362,21.218,21.2362,75200.0
2010-04-08 12:05:00,35.0,35.01,34.99,35.0,51200.0,21.2301,21.2362,21.2241,21.2301,51200.0
2010-04-08 12:10:00,34.99,34.99,34.98,34.99,35000.0,21.2241,21.2241,21.218,21.2241,35000.0
2010-04-08 12:15:00,34.98,35.01,34.98,35.0,41800.0,21.218,21.2362,21.218,21.2301,41800.0
2010-04-08 12:20:00,34.99,35.01,34.99,35.0,41800.0,21.2241,21.2362,21.2241,21.2301,41800.0
2010-04-08 12:25:00,35.0,35.01,34.98,35.01,37200.0,21.2301,21.2362,21.218,21.2362,37200.0
2010-04-08 12:30:00,35.0,35.02,34.99,35.01,58800.0,21.2301,21.2422,21.2241,21.2362,58800.0
2010-04-08 12:35:00,35.01,35.02,35.0,35.02,32200.0,21.2362,21.2422,21.2301,21.2422,32200.0
2010-04-08 12:40:00,35.02,35.02,34.99,34.99,25200.0,21.2422,21.2422,21.2241,21.2241,25200.0
2010-04-08 12:45:00,34.99,34.99,34.98,34.98,41800.0,21.2241,21.2241,21.218,21.218,41800.0
2010-04-08 12:50:00,34.98,34.98,34.96,34.97,44200.0,21.218,21.218,21.2059,21.2119,44200.0
2010-04-08 12:55:00,34.97,34.99,34.97,34.98,53600.0,21.2119,21.2241,21.2119,21.218,53600.0
2010-04-08 13:00:00,34.98,34.98,34.96,34.98,30800.0,21.218,21.218,21.2059,21.218,30800.0
2010-04-08 13:05:00,34.98,34.99,34.97,34.98,154600.0,21.218,21.2241,21.2119,21.218,154600.0
2010-04-08 13:10:00,34.98,34.98,34.96,34.98,32600.0,21.218,21.218,21.2059,21.218,32600.0
2010-04-08 13:15:00,34.97,34.97,34.95,34.95,20600.0,21.2119,21.2119,21.1998,21.1998,20600.0
2010-04-08 13:20:00,34.95,35.02,34.95,35.02,40600.0,21.1998,21.2422,21.1998,21.2422,40600.0
2010-04-08 13:25:00,35.02,35.02,35.01,35.01,43000.0,21.2422,21.2422,21.2362,21.2362,43000.0
2010-04-08 13:30:00,35.01,35.02,35.0,35.02,34200.0,21.2362,21.2422,21.2301,21.2422,34200.0
2010-04-08 13:35:00,35.02,35.03,35.02,35.03,42800.0,21.2422,21.2483,21.2422,21.2483,42800.0
2010-04-08 13:40:00,35.02,35.03,35.02,35.02,52600.0,21.2422,21.2483,21.2422,21.2422,52600.0
2010-04-08 13:45:00,35.02,35.02,35.01,35.02,40400.0,21.2422,21.2422,21.2362,21.2422,40400.0
2010-04-08 13:50:00,35.02,35.03,35.02,35.03,50800.0,21.2422,21.2483,21.2422,21.2483,50800.0
2010-04-08 13:55:00,35.03,35.04,35.02,35.02,73200.0,21.2483,21.2544,21.2422,21.2422,73200.0
2010-04-08 14:00:00,35.02,35.03,35.01,35.03,49800.0,21.2422,21.2483,21.2362,21.2483,49800.0
2010-04-08 14:05:00,35.02,35.03,35.02,35.02,55600.0,21.2422,21.2483,21.2422,21.2422,55600.0
2010-04-08 14:10:00,35.02,35.03,35.01,35.02,28600.0,21.2422,21.2483,21.2362,21.2422,28600.0
2010-04-08 14:15:00,35.02,35.02,35.0,35.01,37200.0,21.2422,21.2422,21.2301,21.2362,37200.0
2010-04-08 14:20:00,35.0,35.01,34.99,35.01,25800.0,21.2301,21.2362,21.2241,21.2362,25800.0
2010-04-08 14:25:00,35.01,35.01,34.98,34.99,29000.0,21.2362,21.2362,21.218,21.2241,29000.0
2010-04-08 14:30:00,34.99,35.05,34.98,35.05,225400.0,21.2241,21.2604,21.218,21.2604,225400.0
2010-04-08 14:35:00,35.05,35.05,35.04,35.05,37200.0,21.2604,21.2604,21.2544,21.2604,37200.0
2010-04-08 14:40:00,35.05,35.07,35.04,35.06,51600.0,21.2604,21.2726,21.2544,21.2665,51600.0
2010-04-08 14:45:00,35.05,35.14,35.05,35.13,107800.0,21.2604,21.315,21.2604,21.309,107800.0
2010-04-08 14:50:00,35.13,35.13,35.11,35.13,61000.0,21.309,21.309,21.2968,21.309,61000.0
2010-04-08 14:55:00,35.13,35.16,35.13,35.13,58200.0,21.309,21.3272,21.309,21.309,58200.0
2010-04-08 15:00:00,35.13,35.13,35.11,35.11,28000.0,21.309,21.309,21.2968,21.2968,28000.0
2010-04-08 15:05:00,35.11,35.13,35.1,35.13,126200.0,21.2968,21.309,21.2908,21.309,126200.0
2010-04-08 15:10:00,35.13,35.13,35.11,35.12,79200.0,21.309,21.309,21.2968,21.3029,79200.0
2010-04-08 15:15:00,35.12,35.13,35.11,35.13,62000.0,21.3029,21.309,21.2968,21.309,62000.0
2010-04-08 15:20:00,35.13,35.13,35.12,35.13,47400.0,21.309,21.309,21.3029,21.309,47400.0
2010-04-08 15:25:00,35.13,35.13,35.1,35.12,77200.0,21.309,21.309,21.2908,21.3029,77200.0
2010-04-08 15:30:00,35.12,35.12,35.1,35.1,95800.0,21.3029,21.3029,21.2908,21.2908,95800.0
2010-04-08 15:35:00,35.1,35.12,35.09,35.1,84200.0,21.2908,21.3029,21.2847,21.2908,84200.0
2010-04-08 15:40:00,35.1,35.12,35.09,35.1,115400.0,21.2908,21.3029,21.2847,21.2908,115400.0
2010-04-08 15:45:00,35.1,35.12,35.08,35.1,228400.0,21.2908,21.3029,21.2786,21.2908,228400.0
2010-04-08 15:50:00,35.09,35.13,35.09,35.1,196400.0,21.2847,21.309,21.2847,21.2908,196400.0
2010-04-08 15:55:00,35.11,35.13,35.08,35.09,285200.0,21.2968,21.309,21.2786,21.2847,285200.0
2010-04-09 09:30:00,35.13,35.19,35.1,35.19,82800.0,21.309,21.3454,21.2908,21.3454,82800.0
2010-04-09 09:35:00,35.19,35.22,35.16,35.22,77600.0,21.3454,21.3636,21.3272,21.3636,77600.0
2010-04-09 09:40:00,35.22,35.44,35.21,35.35,419600.0,21.3636,21.497,21.3575,21.4424,419600.0
2010-04-09 09:45:00,35.35,35.35,35.22,35.29,111600.0,21.4424,21.4424,21.3636,21.406,111600.0
2010-04-09 09:50:00,35.3,35.33,35.25,35.25,50000.0,21.4121,21.4303,21.3818,21.3818,50000.0
2010-04-09 09:55:00,35.25,35.27,35.25,35.27,63200.0,21.3818,21.3939,21.3818,21.3939,63200.0
2010-04-09 10:00:00,35.28,35.31,35.28,35.3,66600.0,21.4,21.4182,21.4,21.4121,66600.0
2010-04-09 10:05:00,35.3,35.32,35.29,35.32,45200.0,21.4121,21.4242,21.406,21.4242,45200.0
2010-04-09 10:10:00,35.31,35.32,35.24,35.27,50600.0,21.4182,21.4242,21.3757,21.3939,50600.0
2010-04-09 10:15:00,35.27,35.32,35.27,35.3,131000.0,21.3939,21.4242,21.3939,21.4121,131000.0
2010-04-09 10:20:00,35.29,35.3,35.26,35.26,35200.0,21.406,21.4121,21.3878,21.3878,35200.0
2010-04-09 10:25:00,35.26,35.27,35.2,35.22,294200.0,21.3878,21.3939,21.3514,21.3636,294200.0
2010-04-09 10:30:00,35.23,35.24,35.19,35.22,29600.0,21.3696,21.3757,21.3454,21.3636,29600.0
2010-04-09 10:35:00,35.22,35.23,35.2,35.22,31800.0,21.3636,21.3696,21.3514,21.3636,31800.0
2010-04-09 10:40:00,35.22,35.25,35.21,35.24,29000.0,21.3636,21.3818,21.3575,21.3757,29000.0
2010-04-09 10:45:00,35.23,35.24,35.22,35.24,37400.0,21.3696,21.3757,21.3636,21.3757,37400.0
2010-04-09 10:50:00,35.23,35.3,35.23,35.3,33400.0,21.3696,21.4121,21.3696,21.4121,33400.0
2010-04-09 10:55:00,35.3,35.31,35.29,35.3,33400.0,21.4121,21.4182,21.406,21.4121,33400.0
2010-04-09 11:00:00,35.3,35.31,35.28,35.29,25400.0,21.4121,21.4182,21.4,21.406,25400.0
2010-04-09 11:05:00,35.29,35.29,35.23,35.26,45200.0,21.406,21.406,21.3696,21.3878,45200.0
2010-04-09 11:10:00,35.27,35.31,35.26,35.31,21600.0,21.3939,21.4182,21.3878,21.4182,21600.0
2010-04-09 11:15:00,35.31,35.31,35.3,35.3,26400.0,21.4182,21.4182,21.4121,21.4121,26400.0
2010-04-09 11:20:00,35.3,35.31,35.29,35.31,29600.0,21.4121,21.4182,21.406,21.4182,29600.0
2010-04-09 11:25:00,35.31,35.33,35.3,35.33,18800.0,21.4182,21.4303,21.4121,21.4303,18800.0
2010-04-09 11:30:00,35.33,35.34,35.32,35.32,32600.0,21.4303,21.4364,21.4242,21.4242,32600.0
2010-04-09 11:35:00,35.32,35.35,35.32,35.34,27000.0,21.4242,21.4424,21.4242,21.4364,27000.0
2010-04-09 11:40:00,35.34,35.35,35.34,35.35,18400.0,21.4364,21.4424,21.4364,21.4424,18400.0
2010-04-09 11:45:00,35.35,35.35,35.34,35.34,109000.0,21.4424,21.4424,21.4364,21.4364,109000.0
2010-04-09 11:50:00,35.33,35.34,35.31,35.31,30800.0,21.4303,21.4364,21.4182,21.4182,30800.0
2010-04-09 11:55:00,35.31,35.33,35.29,35.3,41800.0,21.4182,21.4303,21.406,21.4121,41800.0
2010-04-09 12:00:00,35.3,35.3,35.27,35.27,19800.0,21.4121,21.4121,21.3939,21.3939,19800.0
2010-04-09 12:05:00,35.27,35.28,35.26,35.28,25000.0,21.3939,21.4,21.3878,21.4,25000.0
2010-04-09 12:10:00,35.28,35.3,35.28,35.3,19800.0,21.4,21.4121,21.4,21.4121,19800.0
2010-04-09 12:15:00,35.3,35.31,35.3,35.3,18400.0,21.4121,21.4182,21.4121,21.4121,18400.0
2010-04-09 12:20:00,35.3,35.3,35.28,35.29,27400.0,21.4121,21.4121,21.4,21.406,27400.0
2010-04-09 12:25:00,35.29,35.29,35.27,35.27,24200.0,21.406,21.406,21.3939,21.3939,24200.0
2010-04-09 12:30:00,35.28,35.29,35.25,35.25,38000.0,21.4,21.406,21.3818,21.3818,38000.0
2010-04-09 12:35:00,35.25,35.26,35.24,35.26,22600.0,21.3818,21.3878,21.3757,21.3878,22600.0
2010-04-09 12:40:00,35.25,35.27,35.24,35.27,48200.0,21.3818,21.3939,21.3757,21.3939,48200.0
2010-04-09 12:45:00,35.27,35.31,35.27,35.31,64600.0,21.3939,21.4182,21.3939,21.4182,64600.0
2010-04-09 12:50:00,35.31,35.32,35.3,35.31,28200.0,21.4182,21.4242,21.4121,21.4182,28200.0
2010-04-09 12:55:00,35.32,35.33,35.31,35.33,21600.0,21.4242,21.4303,21.4182,21.4303,21600.0
2010-04-09 13:00:00,35.33,35.33,35.29,35.29,38800.0,21.4303,21.4303,21.406,21.406,38800.0
2010-04-09 13:05:00,35.29,35.31,35.28,35.29,38600.0,21.406,21.4182,21.4,21.406,38600.0
2010-04-09 13:10:00,35.29,35.3,35.29,35.3,44200.0,21.406,21.4121,21.406,21.4121,44200.0
2010-04-09 13:15:00,35.3,35.32,35.3,35.32,38200.0,21.4121,21.4242,21.4121,21.4242,38200.0
2010-04-09 13:20:00,35.32,35.34,35.32,35.34,30200.0,21.4242,21.4364,21.4242,21.4364,30200.0
2010-04-09 13:25:00,35.34,35.34,35.33,35.34,25200.0,21.4364,21.4364,21.4303,21.4364,25200.0
2010-04-09 13:30:00,35.34,35.37,35.34,35.37,53200.0,21.4364,21.4546,21.4364,21.4546,53200.0
2010-04-09 13:35:00,35.37,35.38,35.35,35.35,34200.0,21.4546,21.4606,21.4424,21.4424,34200.0
2010-04-09 13:40:00,35.35,35.35,35.32,35.33,27400.0,21.4424,21.4424,21.4242,21.4303,27400.0
2010-04-09 13:45:00,35.33,35.33,35.32,35.32,20200.0,21.4303,21.4303,21.4242,21.4242,20200.0
2010-04-09 13:50:00,35.32,35.33,35.32,35.32,27000.0,21.4242,21.4303,21.4242,21.4242,27000.0
2010-04-09 13:55:00,35.32,35.33,35.32,35.32,48800.0,21.4242,21.4303,21.4242,21.4242,48800.0
2010-04-09 14:00:00,35.32,35.37,35.32,35.37,66800.0,21.4242,21.4546,21.4242,21.4546,66800.0
2010-04-09 14:05:00,35.37,35.4,35.36,35.39,41000.0,21.4546,21.4727,21.4485,21.4667,41000.0
2010-04-09 14:10:00,35.38,35.39,35.35,35.35,22000.0,21.4606,21.4667,21.4424,21.4424,22000.0
2010-04-09 14:15:00,35.36,35.36,35.35,35.35,34400.0,21.4485,21.4485,21.4424,21.4424,34400.0
2010-04-09 14:20:00,35.35,35.36,35.35,35.35,30400.0,21.4424,21.4485,21.4424,21.4424,30400.0
2010-04-09 14:25:00,35.35,35.36,35.35,35.35,37800.0,21.4424,21.4485,21.4424,21.4424,37800.0
2010-04-09 14:30:00,35.35,35.36,35.34,35.35,46400.0,21.4424,21.4485,21.4364,21.4424,46400.0
2010-04-09 14:35:00,35.35,35.36,35.35,35.35,37600.0,21.4424,21.4485,21.4424,21.4424,37600.0
2010-04-09 14:40:00,35.35,35.35,35.34,35.34,36800.0,21.4424,21.4424,21.4364,21.4364,36800.0
2010-04-09 14:45:00,35.34,35.35,35.34,35.34,37200.0,21.4364,21.4424,21.4364,21.4364,37200.0
2010-04-09 14:50:00,35.35,35.35,35.33,35.33,49000.0,21.4424,21.4424,21.4303,21.4303,49000.0
2010-04-09 14:55:00,35.32,35.33,35.32,35.32,36400.0,21.4242,21.4303,21.4242,21.4242,36400.0
2010-04-09 15:00:00,35.33,35.34,35.32,35.34,52600.0,21.4303,21.4364,21.4242,21.4364,52600.0
2010-04-09 15:05:00,35.34,35.35,35.32,35.33,120400.0,21.4364,21.4424,21.4242,21.4303,120400.0
2010-04-09 15:10:00,35.34,35.35,35.33,35.35,45000.0,21.4364,21.4424,21.4303,21.4424,45000.0
2010-04-09 15:15:00,35.35,35.37,35.35,35.36,42200.0,21.4424,21.4546,21.4424,21.4485,42200.0
2010-04-09 15:20:00,35.37,35.39,35.35,35.39,88400.0,21.4546,21.4667,21.4424,21.4667,88400.0
2010-04-09 15:25:00,35.39,35.42,35.39,35.42,106400.0,21.4667,21.4849,21.4667,21.4849,106400.0
2010-04-09 15:30:00,35.41,35.42,35.39,35.39,135000.0,21.4788,21.4849,21.4667,21.4667,135000.0
2010-04-09 15:35:00,35.4,35.4,35.37,35.37,90800.0,21.4727,21.4727,21.4546,21.4546,90800.0
2010-04-09 15:40:00,35.37,35.38,35.37,35.38,125000.0,21.4546,21.4606,21.4546,21.4606,125000.0
2010-04-09 15:45:00,35.38,35.39,35.38,35.39,100600.0,21.4606,21.4667,21.4606,21.4667,100600.0
2010-04-09 15:50:00,35.39,35.41,35.37,35.4,186800.0,21.4667,21.4788,21.4546,21.4727,186800.0
2010-04-09 15:55:00,35.4,35.41,35.38,35.4,283800.0,21.4727,21.4788,21.4606,21.4727,283800.0
2010-04-12 09:30:00,35.44,35.52,35.37,35.4,92600.0,21.497,21.5455,21.4546,21.4727,92600.0
2010-04-12 09:35:00,35.4,35.44,35.4,35.41,49200.0,21.4727,21.497,21.4727,21.4788,49200.0
2010-04-12 09:40:00,35.42,35.42,35.37,35.38,79200.0,21.4849,21.4849,21.4546,21.4606,79200.0
2010-04-12 09:45:00,35.39,35.4,35.31,35.32,58200.0,21.4667,21.4727,21.4182,21.4242,58200.0
2010-04-12 09:50:00,35.31,35.34,35.29,35.32,58600.0,21.4182,21.4364,21.406,21.4242,58600.0
2010-04-12 09:55:00,35.31,35.32,35.24,35.28,68800.0,21.4182,21.4242,21.3757,21.4,68800.0
2010-04-12 10:00:00,35.27,35.31,35.26,35.31,65000.0,21.3939,21.4182,21.3878,21.4182,65000.0
2010-04-12 10:05:00,35.31,35.32,35.25,35.25,100200.0,21.4182,21.4242,21.3818,21.3818,100200.0
2010-04-12 10:10:00,35.26,35.26,35.22,35.22,62800.0,21.3878,21.3878,21.3636,21.3636,62800.0
2010-04-12 10:15:00,35.22,35.23,35.2,35.22,68600.0,21.3636,21.3696,21.3514,21.3636,68600.0
2010-04-12 10:20:00,35.22,35.27,35.22,35.26,70800.0,21.3636,21.3939,21.3636,21.3878,70800.0
2010-04-12 10:25:00,35.26,35.29,35.26,35.28,121800.0,21.3878,21.406,21.3878,21.4,121800.0
2010-04-12 10:30:00,35.27,35.29,35.27,35.29,57400.0,21.3939,21.406,21.3939,21.406,57400.0
2010-04-12 10:35:00,35.29,35.29,35.27,35.27,41200.0,21.406,21.406,21.3939,21.3939,41200.0
2010-04-12 10:40:00,35.28,35.29,35.25,35.25,64200.0,21.4,21.406,21.3818,21.3818,64200.0
2010-04-12 10:45:00,35.26,35.26,35.22,35.24,62200.0,21.3878,21.3878,21.3636,21.3757,62200.0
2010-04-12 10:50:00,35.24,35.27,35.24,35.24,58000.0,21.3757,21.3939,21.3757,21.3757,58000.0
2010-04-12 10:55:00,35.24,35.27,35.24,35.25,48600.0,21.3757,21.3939,21.3757,21.3818,48600.0
2010-04-12 11:00:00,35.25,35.26,35.22,35.22,46600.0,21.3818,21.3878,21.3636,21.3636,46600.0
2010-04-12 11:05:00,35.22,35.24,35.21,35.23,118000.0,21.3636,21.3757,21.3575,21.3696,118000.0
2010-04-12 11:10:00,35.23,35.24,35.22,35.22,32600.0,21.3696,21.3757,21.3636,21.3636,32600.0
2010-04-12 11:15:00,35.22,35.23,35.16,35.17,94800.0,21.3636,21.3696,21.3272,21.3332,94800.0
2010-04-12 11:20:00,35.17,35.21,35.15,35.21,60200.0,21.3332,21.3575,21.3211,21.3575,60200.0
2010-04-12 11:25:00,35.2,35.23,35.2,35.23,55200.0,21.3514,21.3696,21.3514,21.3696,55200.0
2010-04-12 11:30:00,35.22,35.22,35.18,35.19,28400.0,21.3636,21.3636,21.3393,21.3454,28400.0
2010-04-12 11:35:00,35.18,35.23,35.18,35.23,38600.0,21.3393,21.3696,21.3393,21.3696,38600.0
2010-04-12 11:40:00,35.23,35.23,35.19,35.19,37600.0,21.3696,21.3696,21.3454,21.3454,37600.0
2010-04-12 11:45:00,35.2,35.2,35.13,35.13,31200.0,21.3514,21.3514,21.309,21.309,31200.0
2010-04-12 11:50:00,35.14,35.16,35.13,35.15,45200.0,21.315,21.3272,21.309,21.3211,45200.0
2010-04-12 11:55:00,35.15,35.16,35.13,35.15,23000.0,21.3211,21.3272,21.309,21.3211,23000.0
2010-04-12 12:00:00,35.15,35.16,35.15,35.15,26600.0,21.3211,21.3272,21.3211,21.3211,26600.0
2010-04-12 12:05:00,35.15,35.15,35.12,35.12,42000.0,21.3211,21.3211,21.3029,21.3029,42000.0
2010-04-12 12:10:00,35.12,35.13,35.11,35.13,23000.0,21.3029,21.309,21.2968,21.309,23000.0
2010-04-12 12:15:00,35.12,35.13,35.1,35.12,41600.0,21.3029,21.309,21.2908,21.3029,41600.0
2010-04-12 12:20:00,35.12,35.12,35.1,35.1,34000.0,21.3029,21.3029,21.2908,21.2908,34000.0
2010-04-12 12:25:00,35.1,35.13,35.09,35.1,50400.0,21.2908,21.309,21.2847,21.2908,50400.0
2010-04-12 12:30:00,35.1,35.13,35.1,35.12,24600.0,21.2908,21.309,21.2908,21.3029,24600.0
2010-04-12 12:35:00,35.12,35.13,35.09,35.09,22800.0,21.3029,21.309,21.2847,21.2847,22800.0
2010-04-12 12:40:00,35.09,35.09,35.08,35.09,18000.0,21.2847,21.2847,21.2786,21.2847,18000.0
2010-04-12 12:45:00,35.08,35.09,35.08,35.08,23200.0,21.2786,21.2847,21.2786,21.2786,23200.0
2010-04-12 12:50:00,35.08,35.1,35.07,35.1,27600.0,21.2786,21.2908,21.2726,21.2908,27600.0
2010-04-12 12:55:00,35.1,35.1,35.09,35.1,15000.0,21.2908,21.2908,21.2847,21.2908,15000.0
2010-04-12 13:00:00,35.1,35.13,35.1,35.13,42600.0,21.2908,21.309,21.2908,21.309,42600.0
2010-04-12 13:05:00,35.12,35.13,35.12,35.12,43400.0,21.3029,21.309,21.3029,21.3029,43400.0
2010-04-12 13:10:00,35.12,35.13,35.11,35.12,44200.0,21.3029,21.309,21.2968,21.3029,44200.0
2010-04-12 13:15:00,35.12,35.13,35.11,35.12,31600.0,21.3029,21.309,21.2968,21.3029,31600.0
2010-04-12 13:20:00,35.11,35.11,35.09,35.1,29200.0,21.2968,21.2968,21.2847,21.2908,29200.0
2010-04-12 13:25:00,35.1,35.13,35.1,35.1,25600.0,21.2908,21.309,21.2908,21.2908,25600.0
2010-04-12 13:30:00,35.1,35.1,35.09,35.09,19000.0,21.2908,21.2908,21.2847,21.2847,19000.0
2010-04-12 13:35:00,35.09,35.09,35.08,35.09,21600.0,21.2847,21.2847,21.2786,21.2847,21600.0
2010-04-12 13:40:00,35.09,35.11,35.09,35.1,42200.0,21.2847,21.2968,21.2847,21.2908,42200.0
2010-04-12 13:45:00,35.1,35.13,35.1,35.13,41400.0,21.2908,21.309,21.2908,21.309,41400.0
2010-04-12 13:50:00,35.13,35.15,35.1,35.1,50800.0,21.309,21.3211,21.2908,21.2908,50800.0
2010-04-12 13:55:00,35.1,35.13,35.1,35.1,73600.0,21.2908,21.309,21.2908,21.2908,73600.0
2010-04-12 14:00:00,35.1,35.12,35.1,35.11,47800.0,21.2908,21.3029,21.2908,21.2968,47800.0
2010-04-12 14:05:00,35.11,35.13,35.11,35.12,33000.0,21.2968,21.309,21.2968,21.3029,33000.0
2010-04-12 14:10:00,35.12,35.13,35.12,35.13,37400.0,21.3029,21.309,21.3029,21.309,37400.0
2010-04-12 14:15:00,35.13,35.14,35.13,35.13,34800.0,21.309,21.315,21.309,21.309,34800.0
2010-04-12 14:20:00,35.13,35.17,35.13,35.17,53200.0,21.309,21.3332,21.309,21.3332,53200.0
2010-04-12 14:25:00,35.17,35.19,35.15,35.17,48800.0,21.3332,21.3454,21.3211,21.3332,48800.0
2010-04-12 14:30:00,35.17,35.17,35.15,35.15,54400.0,21.3332,21.3332,21.3211,21.3211,54400.0
2010-04-12 14:35:00,35.15,35.16,35.13,35.13,35000.0,21.3211,21.3272,21.309,21.309,35000.0
2010-04-12 14:40:00,35.13,35.15,35.12,35.15,43600.0,21.309,21.3211,21.3029,21.3211,43600.0
2010-04-12 14:45:00,35.15,35.17,35.15,35.17,47000.0,21.3211,21.3332,21.3211,21.3332,47000.0
2010-04-12 14:50:00,35.16,35.16,35.13,35.14,36400.0,21.3272,21.3272,21.309,21.315,36400.0
2010-04-12 14:55:00,35.13,35.17,35.13,35.16,44800.0,21.309,21.3332,21.309,21.3272,44800.0
2010-04-12 15:00:00,35.15,35.16,35.13,35.13,46000.0,21.3211,21.3272,21.309,21.309,46000.0
2010-04-12 15:05:00,35.13,35.16,35.13,35.16,50800.0,21.309,21.3272,21.309,21.3272,50800.0
2010-04-12 15:10:00,35.16,35.17,35.15,35.16,51800.0,21.3272,21.3332,21.3211,21.3272,51800.0
2010-04-12 15:15:00,35.16,35.17,35.13,35.15,59400.0,21.3272,21.3332,21.309,21.3211,59400.0
2010-04-12 15:20:00,35.15,35.17,35.13,35.16,107800.0,21.3211,21.3332,21.309,21.3272,107800.0
2010-04-12 15:25:00,35.16,35.17,35.15,35.16,70800.0,21.3272,21.3332,21.3211,21.3272,70800.0
2010-04-12 15:30:00,35.16,35.16,35.15,35.15,103200.0,21.3272,21.3272,21.3211,21.3211,103200.0
2010-04-12 15:35:00,35.15,35.16,35.14,35.16,94000.0,21.3211,21.3272,21.315,21.3272,94000.0
2010-04-12 15:40:00,35.16,35.16,35.12,35.13,91800.0,21.3272,21.3272,21.3029,21.309,91800.0
2010-04-12 15:45:00,35.14,35.15,35.11,35.15,169800.0,21.315,21.3211,21.2968,21.3211,169800.0
2010-04-12 15:50:00,35.15,35.17,35.13,35.17,136200.0,21.3211,21.3332,21.309,21.3332,136200.0
2010-04-12 15:55:00,35.17,35.18,35.16,35.18,208800.0,21.3332,21.3393,21.3272,21.3393,208800.0
2010-04-13 09:30:00,35.08,35.34,35.07,35.33,319600.0,21.2786,21.4364,21.2726,21.4303,319600.0
2010-04-13 09:35:00,35.34,35.34,35.15,35.15,182200.0,21.4364,21.4364,21.3211,21.3211,182200.0
2010-04-13 09:40:00,35.16,35.21,35.15,35.18,82800.0,21.3272,21.3575,21.3211,21.3393,82800.0
2010-04-13 09:45:00,35.17,35.18,35.1,35.12,95800.0,21.3332,21.3393,21.2908,21.3029,95800.0
2010-04-13 09:50:00,35.12,35.15,35.11,35.13,39000.0,21.3029,21.3211,21.2968,21.309,39000.0
2010-04-13 09:55:00,35.13,35.13,35.1,35.12,85000.0,21.309,21.309,21.2908,21.3029,85000.0
2010-04-13 10:00:00,35.12,35.14,35.06,35.06,105800.0,21.3029,21.315,21.2665,21.2665,105800.0
2010-04-13 10:05:00,35.05,35.06,34.96,35.01,175400.0,21.2604,21.2665,21.2059,21.2362,175400.0
2010-04-13 10:10:00,35.01,35.05,35.0,35.01,66400.0,21.2362,21.2604,21.2301,21.2362,66400.0
2010-04-13 10:15:00,35.01,35.04,34.97,34.98,66800.0,21.2362,21.2544,21.2119,21.218,66800.0
2010-04-13 10:20:00,34.98,35.0,34.97,34.99,69800.0,21.218,21.2301,21.2119,21.2241,69800.0
2010-04-13 10:25:00,34.99,34.99,34.9,34.91,171600.0,21.2241,21.2241,21.1695,21.1755,171600.0
2010-04-13 10:30:00,34.91,34.93,34.88,34.93,94200.0,21.1755,21.1877,21.1573,21.1877,94200.0
2010-04-13 10:35:00,34.93,34.94,34.88,34.91,58800.0,21.1877,21.1937,21.1573,21.1755,58800.0
2010-04-13 10:40:00,34.91,34.95,34.91,34.93,81800.0,21.1755,21.1998,21.1755,21.1877,81800.0
2010-04-13 10:45:00,34.93,34.96,34.92,34.95,131200.0,21.1877,21.2059,21.1816,21.1998,131200.0
2010-04-13 10:50:00,34.95,35.01,34.95,34.99,82800.0,21.1998,21.2362,21.1998,21.2241,82800.0
2010-04-13 10:55:00,34.99,35.02,34.99,35.0,94800.0,21.2241,21.2422,21.2241,21.2301,94800.0
2010-04-13 11:00:00,35.01,35.05,35.0,35.05,75200.0,21.2362,21.2604,21.2301,21.2604,75200.0
2010-04-13 11:05:00,35.05,35.06,35.02,35.06,68200.0,21.2604,21.2665,21.2422,21.2665,68200.0
2010-04-13 11:10:00,35.06,35.07,35.04,35.04,56000.0,21.2665,21.2726,21.2544,21.2544,56000.0
2010-04-13 11:15:00,35.05,35.07,35.04,35.07,98200.0,21.2604,21.2726,21.2544,21.2726,98200.0
2010-04-13 11:20:00,35.07,35.09,35.06,35.07,48800.0,21.2726,21.2847,21.2665,21.2726,48800.0
2010-04-13 11:25:00,35.07,35.1,35.06,35.08,81200.0,21.2726,21.2908,21.2665,21.2786,81200.0
2010-04-13 11:30:00,35.08,35.13,35.07,35.13,111800.0,21.2786,21.309,21.2726,21.309,111800.0
2010-04-13 11:35:00,35.12,35.13,35.1,35.13,146600.0,21.3029,21.309,21.2908,21.309,146600.0
2010-04-13 11:40:00,35.13,35.14,35.09,35.1,27800.0,21.309,21.315,21.2847,21.2908,27800.0
2010-04-13 11:45:00,35.1,35.13,35.09,35.09,28400.0,21.2908,21.309,21.2847,21.2847,28400.0
2010-04-13 11:50:00,35.09,35.1,35.07,35.08,45200.0,21.2847,21.2908,21.2726,21.2786,45200.0
2010-04-13 11:55:00,35.08,35.09,35.07,35.08,53800.0,21.2786,21.2847,21.2726,21.2786,53800.0
2010-04-13 12:00:00,35.08,35.1,35.07,35.09,33600.0,21.2786,21.2908,21.2726,21.2847,33600.0
2010-04-13 12:05:00,35.09,35.11,35.09,35.11,90200.0,21.2847,21.2968,21.2847,21.2968,90200.0
2010-04-13 12:10:00,35.11,35.13,35.09,35.09,74400.0,21.2968,21.309,21.2847,21.2847,74400.0
2010-04-13 12:15:00,35.09,35.11,35.09,35.1,63600.0,21.2847,21.2968,21.2847,21.2908,63600.0
2010-04-13 12:20:00,35.11,35.12,35.08,35.09,73600.0,21.2968,21.3029,21.2786,21.2847,73600.0
2010-04-13 12:25:00,35.09,35.1,35.09,35.1,616000.0,21.2847,21.2908,21.2847,21.2908,616000.0
2010-04-13 12:30:00,35.1,35.13,35.1,35.13,52800.0,21.2908,21.309,21.2908,21.309,52800.0
2010-04-13 12:35:00,35.13,35.13,35.12,35.13,49800.0,21.309,21.309,21.3029,21.309,49800.0
2010-04-13 12:40:00,35.13,35.16,35.13,35.16,55000.0,21.309,21.3272,21.309,21.3272,55000.0
2010-04-13 12:45:00,35.16,35.21,35.13,35.2,143800.0,21.3272,21.3575,21.309,21.3514,143800.0
2010-04-13 12:50:00,35.2,35.22,35.18,35.22,69000.0,21.3514,21.3636,21.3393,21.3636,69000.0
2010-04-13 12:55:00,35.21,35.22,35.18,35.19,57000.0,21.3575,21.3636,21.3393,21.3454,57000.0
2010-04-13 13:00:00,35.2,35.2,35.18,35.18,75200.0,21.3514,21.3514,21.3393,21.3393,75200.0
2010-04-13 13:05:00,35.19,35.2,35.18,35.19,64600.0,21.3454,21.3514,21.3393,21.3454,64600.0
2010-04-13 13:10:00,35.19,35.22,35.18,35.18,61600.0,21.3454,21.3636,21.3393,21.3393,61600.0
2010-04-13 13:15:00,35.18,35.19,35.18,35.18,74200.0,21.3393,21.3454,21.3393,21.3393,74200.0
2010-04-13 13:20:00,35.18,35.2,35.18,35.2,75200.0,21.3393,21.3514,21.3393,21.3514,75200.0
2010-04-13 13:25:00,35.2,35.21,35.19,35.2,52800.0,21.3514,21.3575,21.3454,21.3514,52800.0
2010-04-13 13:30:00,35.2,35.23,35.2,35.23,65600.0,21.3514,21.3696,21.3514,21.3696,65600.0
2010-04-13 13:35:00,35.23,35.24,35.22,35.23,70800.0,21.3696,21.3757,21.3636,21.3696,70800.0
2010-04-13 13:40:00,35.23,35.27,35.23,35.26,63400.0,21.3696,21.3939,21.3696,21.3878,63400.0
2010-04-13 13:45:00,35.27,35.3,35.27,35.3,55200.0,21.3939,21.4121,21.3939,21.4121,55200.0
2010-04-13 13:50:00,35.3,35.3,35.27,35.29,106400.0,21.4121,21.4121,21.3939,21.406,106400.0
2010-04-13 13:55:00,35.29,35.3,35.29,35.3,35600.0,21.406,21.4121,21.406,21.4121,35600.0
2010-04-13 14:00:00,35.29,35.3,35.28,35.29,24400.0,21.406,21.4121,21.4,21.406,24400.0
2010-04-13 14:05:00,35.3,35.3,35.28,35.29,33600.0,21.4121,21.4121,21.4,21.406,33600.0
2010-04-13 14:10:00,35.29,35.3,35.28,35.29,36600.0,21.406,21.4121,21.4,21.406,36600.0
2010-04-13 14:15:00,35.29,35.31,35.28,35.3,54800.0,21.406,21.4182,21.4,21.4121,54800.0
2010-04-13 14:20:00,35.3,35.32,35.29,35.3,55600.0,21.4121,21.4242,21.406,21.4121,55600.0
2010-04-13 14:25:00,35.3,35.33,35.28,35.3,95000.0,21.4121,21.4303,21.4,21.4121,95000.0
2010-04-13 14:30:00,35.31,35.35,35.29,35.35,104200.0,21.4182,21.4424,21.406,21.4424,104200.0
2010-04-13 14:35:00,35.35,35.37,35.34,35.35,69000.0,21.4424,21.4546,21.4364,21.4424,69000.0
2010-04-13 14:40:00,35.35,35.38,35.35,35.35,33600.0,21.4424,21.4606,21.4424,21.4424,33600.0
2010-04-13 14:45:00,35.35,35.38,35.35,35.38,36400.0,21.4424,21.4606,21.4424,21.4606,36400.0
2010-04-13 14:50:00,35.38,35.4,35.37,35.38,54600.0,21.4606,21.4727,21.4546,21.4606,54600.0
2010-04-13 14:55:00,35.38,35.39,35.32,35.34,75800.0,21.4606,21.4667,21.4242,21.4364,75800.0
2010-04-13 15:00:00,35.35,35.35,35.34,35.35,37200.0,21.4424,21.4424,21.4364,21.4424,37200.0
2010-04-13 15:05:00,35.35,35.37,35.34,35.35,47000.0,21.4424,21.4546,21.4364,21.4424,47000.0
2010-04-13 15:10:00,35.36,35.36,35.33,35.34,71400.0,21.4485,21.4485,21.4303,21.4364,71400.0
2010-04-13 15:15:00,35.35,35.42,35.34,35.41,83800.0,21.4424,21.4849,21.4364,21.4788,83800.0
2010-04-13 15:20:00,35.41,35.43,35.39,35.41,76800.0,21.4788,21.4909,21.4667,21.4788,76800.0
2010-04-13 15:25:00,35.41,35.42,35.37,35.41,120200.0,21.4788,21.4849,21.4546,21.4788,120200.0
2010-04-13 15:30:00,35.41,35.41,35.35,35.38,104600.0,21.4788,21.4788,21.4424,21.4606,104600.0
2010-04-13 15:35:00,35.38,35.38,35.34,35.35,71600.0,21.4606,21.4606,21.4364,21.4424,71600.0
2010-04-13 15:40:00,35.35,35.41,35.35,35.41,126200.0,21.4424,21.4788,21.4424,21.4788,126200.0
2010-04-13 15:45:00,35.4,35.41,35.39,35.41,143600.0,21.4727,21.4788,21.4667,21.4788,143600.0
2010-04-13 15:50:00,35.41,35.41,35.36,35.37,111600.0,21.4788,21.4788,21.4485,21.4546,111600.0
2010-04-13 15:55:00,35.37,35.37,35.34,35.35,202400.0,21.4546,21.4546,21.4364,21.4424,202400.0
2010-04-14 09:30:00,35.33,35.58,35.29,35.53,236800.0,21.4303,21.5819,21.406,21.5516,236800.0
2010-04-14 09:35:00,35.52,35.55,35.41,35.42,98000.0,21.5455,21.5637,21.4788,21.4849,98000.0
2010-04-14 09:40:00,35.43,35.48,35.38,35.42,57800.0,21.4909,21.5213,21.4606,21.4849,57800.0
2010-04-14 09:45:00,35.41,35.45,35.38,35.38,64800.0,21.4788,21.5031,21.4606,21.4606,64800.0
2010-04-14 09:50:00,35.38,35.45,35.38,35.44,64200.0,21.4606,21.5031,21.4606,21.497,64200.0
2010-04-14 09:55:00,35.42,35.44,35.38,35.4,46400.0,21.4849,21.497,21.4606,21.4727,46400.0
2010-04-14 10:00:00,35.4,35.42,35.33,35.35,186800.0,21.4727,21.4849,21.4303,21.4424,186800.0
2010-04-14 10:05:00,35.34,35.35,35.24,35.28,94000.0,21.4364,21.4424,21.3757,21.4,94000.0
2010-04-14 10:10:00,35.28,35.3,35.22,35.23,42600.0,21.4,21.4121,21.3636,21.3696,42600.0
2010-04-14 10:15:00,35.23,35.24,35.21,35.21,63000.0,21.3696,21.3757,21.3575,21.3575,63000.0
2010-04-14 10:20:00,35.21,35.24,35.19,35.2,51200.0,21.3575,21.3757,21.3454,21.3514,51200.0
2010-04-14 10:25:00,35.2,35.21,35.18,35.2,69600.0,21.3514,21.3575,21.3393,21.3514,69600.0
2010-04-14 10:30:00,35.2,35.25,35.18,35.24,123000.0,21.3514,21.3818,21.3393,21.3757,123000.0
2010-04-14 10:35:00,35.24,35.26,35.22,35.24,61800.0,21.3757,21.3878,21.3636,21.3757,61800.0
2010-04-14 10:40:00,35.24,35.25,35.23,35.24,42600.0,21.3757,21.3818,21.3696,21.3757,42600.0
2010-04-14 10:45:00,35.24,35.28,35.24,35.24,44400.0,21.3757,21.4,21.3757,21.3757,44400.0
2010-04-14 10:50:00,35.24,35.25,35.22,35.23,58600.0,21.3757,21.3818,21.3636,21.3696,58600.0
2010-04-14 10:55:00,35.23,35.24,35.2,35.2,39600.0,21.3696,21.3757,21.3514,21.3514,39600.0
2010-04-14 11:00:00,35.19,35.22,35.19,35.19,50400.0,21.3454,21.3636,21.3454,21.3454,50400.0
2010-04-14 11:05:00,35.19,35.2,35.15,35.15,25000.0,21.3454,21.3514,21.3211,21.3211,25000.0
2010-04-14 11:10:00,35.15,35.15,35.12,35.12,39400.0,21.3211,21.3211,21.3029,21.3029,39400.0
2010-04-14 11:15:00,35.12,35.13,35.09,35.09,53000.0,21.3029,21.309,21.2847,21.2847,53000.0
2010-04-14 11:20:00,35.09,35.15,35.09,35.13,36000.0,21.2847,21.3211,21.2847,21.309,36000.0
2010-04-14 11:25:00,35.12,35.17,35.12,35.16,35000.0,21.3029,21.3332,21.3029,21.3272,35000.0
2010-04-14 11:30:00,35.16,35.17,35.15,35.16,21600.0,21.3272,21.3332,21.3211,21.3272,21600.0
2010-04-14 11:35:00,35.16,35.19,35.14,35.18,45000.0,21.3272,21.3454,21.315,21.3393,45000.0
2010-04-14 11:40:00,35.18,35.2,35.18,35.18,58400.0,21.3393,21.3514,21.3393,21.3393,58400.0
2010-04-14 11:45:00,35.18,35.23,35.18,35.23,34800.0,21.3393,21.3696,21.3393,21.3696,34800.0
2010-04-14 11:50:00,35.23,35.29,35.22,35.27,92200.0,21.3696,21.406,21.3636,21.3939,92200.0
2010-04-14 11:55:00,35.27,35.32,35.27,35.32,59800.0,21.3939,21.4242,21.3939,21.4242,59800.0
2010-04-14 12:00:00,35.32,35.32,35.27,35.31,91000.0,21.4242,21.4242,21.3939,21.4182,91000.0
2010-04-14 12:05:00,35.3,35.32,35.27,35.3,64800.0,21.4121,21.4242,21.3939,21.4121,64800.0
2010-04-14 12:10:00,35.3,35.32,35.29,35.31,60600.0,21.4121,21.4242,21.406,21.4182,60600.0
2010-04-14 12:15:00,35.31,35.35,35.3,35.35,34000.0,21.4182,21.4424,21.4121,21.4424,34000.0
2010-04-14 12:20:00,35.35,35.37,35.34,35.35,50200.0,21.4424,21.4546,21.4364,21.4424,50200.0
2010-04-14 12:25:00,35.35,35.37,35.35,35.37,44800.0,21.4424,21.4546,21.4424,21.4546,44800.0
2010-04-14 12:30:00,35.37,35.38,35.36,35.37,47200.0,21.4546,21.4606,21.4485,21.4546,47200.0
2010-04-14 12:35:00,35.36,35.39,35.36,35.37,57200.0,21.4485,21.4667,21.4485,21.4546,57200.0
2010-04-14 12:40:00,35.37,35.38,35.34,35.37,44600.0,21.4546,21.4606,21.4364,21.4546,44600.0
2010-04-14 12:45:00,35.36,35.38,35.36,35.38,23800.0,21.4485,21.4606,21.4485,21.4606,23800.0
2010-04-14 12:50:00,35.38,35.38,35.35,35.35,64800.0,21.4606,21.4606,21.4424,21.4424,64800.0
2010-04-14 12:55:00,35.35,35.36,35.35,35.35,27600.0,21.4424,21.4485,21.4424,21.4424,27600.0
2010-04-14 13:00:00,35.35,35.41,35.35,35.4,43400.0,21.4424,21.4788,21.4424,21.4727,43400.0
2010-04-14 13:05:00,35.4,35.4,35.32,35.33,52200.0,21.4727,21.4727,21.4242,21.4303,52200.0
2010-04-14 13:10:00,35.33,35.34,35.32,35.32,50000.0,21.4303,21.4364,21.4242,21.4242,50000.0
2010-04-14 13:15:00,35.32,35.33,35.32,35.32,34400.0,21.4242,21.4303,21.4242,21.4242,34400.0
2010-04-14 13:20:00,35.32,35.32,35.3,35.31,53000.0,21.4242,21.4242,21.4121,21.4182,53000.0
2010-04-14 13:25:00,35.31,35.34,35.3,35.34,56800.0,21.4182,21.4364,21.4121,21.4364,56800.0
2010-04-14 13:30:00,35.34,35.35,35.32,35.35,33400.0,21.4364,21.4424,21.4242,21.4424,33400.0
2010-04-14 13:35:00,35.35,35.38,35.35,35.38,39000.0,21.4424,21.4606,21.4424,21.4606,39000.0
2010-04-14 13:40:00,35.37,35.38,35.35,35.38,43600.0,21.4546,21.4606,21.4424,21.4606,43600.0
2010-04-14 13:45:00,35.38,35.4,35.38,35.38,37200.0,21.4606,21.4727,21.4606,21.4606,37200.0
2010-04-14 13:50:00,35.38,35.38,35.35,35.37,37600.0,21.4606,21.4606,21.4424,21.4546,37600.0
2010-04-14 13:55:00,35.37,35.37,35.32,35.33,58400.0,21.4546,21.4546,21.4242,21.4303,58400.0
2010-04-14 14:00:00,35.33,35.37,35.33,35.34,41000.0,21.4303,21.4546,21.4303,21.4364,41000.0
2010-04-14 14:05:00,35.34,35.34,35.3,35.3,90800.0,21.4364,21.4364,21.4121,21.4121,90800.0
2010-04-14 14:10:00,35.3,35.31,35.29,35.3,57200.0,21.4121,21.4182,21.406,21.4121,57200.0
2010-04-14 14:15:00,35.3,35.3,35.28,35.3,45400.0,21.4121,21.4121,21.4,21.4121,45400.0
2010-04-14 14:20:00,35.3,35.32,35.27,35.28,82600.0,21.4121,21.4242,21.3939,21.4,82600.0
2010-04-14 14:25:00,35.28,35.29,35.26,35.27,42000.0,21.4,21.406,21.3878,21.3939,42000.0
2010-04-14 14:30:00,35.27,35.28,35.27,35.28,33000.0,21.3939,21.4,21.3939,21.4,33000.0
2010-04-14 14:35:00,35.28,35.31,35.27,35.31,87200.0,21.4,21.4182,21.3939,21.4182,87200.0
2010-04-14 14:40:00,35.3,35.31,35.29,35.31,47600.0,21.4121,21.4182,21.406,21.4182,47600.0
2010-04-14 14:45:00,35.3,35.31,35.29,35.3,49800.0,21.4121,21.4182,21.406,21.4121,49800.0
2010-04-14 14:50:00,35.3,35.32,35.28,35.3,57000.0,21.4121,21.4242,21.4,21.4121,57000.0
2010-04-14 14:55:00,35.3,35.32,35.28,35.28,74800.0,21.4121,21.4242,21.4,21.4,74800.0
2010-04-14 15:00:00,35.28,35.31,35.27,35.31,41600.0,21.4,21.4182,21.3939,21.4182,41600.0
2010-04-14 15:05:00,35.31,35.31,35.28,35.3,141600.0,21.4182,21.4182,21.4,21.4121,141600.0
2010-04-14 15:10:00,35.3,35.33,35.29,35.32,118400.0,21.4121,21.4303,21.406,21.4242,118400.0
2010-04-14 15:15:00,35.32,35.35,35.31,35.35,110600.0,21.4242,21.4424,21.4182,21.4424,110600.0
2010-04-14 15:20:00,35.35,35.36,35.35,35.35,76200.0,21.4424,21.4485,21.4424,21.4424,76200.0
2010-04-14 15:25:00,35.35,35.35,35.31,35.31,50200.0,21.4424,21.4424,21.4182,21.4182,50200.0
2010-04-14 15:30:00,35.32,35.33,35.3,35.33,78600.0,21.4242,21.4303,21.4121,21.4303,78600.0
2010-04-14 15:35:00,35.32,35.34,35.31,35.33,91800.0,21.4242,21.4364,21.4182,21.4303,91800.0
2010-04-14 15:40:00,35.33,35.38,35.33,35.37,118800.0,21.4303,21.4606,21.4303,21.4546,118800.0
2010-04-14 15:45:00,35.38,35.38,35.35,35.38,126400.0,21.4606,21.4606,21.4424,21.4606,126400.0
2010-04-14 15:50:00,35.37,35.4,35.37,35.39,138000.0,21.4546,21.4727,21.4546,21.4667,138000.0
2010-04-14 15:55:00,35.38,35.44,35.38,35.42,187800.0,21.4606,21.497,21.4606,21.4849,187800.0
2010-04-15 09:30:00,35.32,35.32,35.09,35.1,108800.0,21.4242,21.4242,21.2847,21.2908,108800.0
2010-04-15 09:35:00,35.1,35.13,35.07,35.1,113800.0,21.2908,21.309,21.2726,21.2908,113800.0
2010-04-15 09:40:00,35.1,35.13,35.09,35.1,63600.0,21.2908,21.309,21.2847,21.2908,63600.0
2010-04-15 09:45:00,35.11,35.13,35.09,35.1,47200.0,21.2968,21.309,21.2847,21.2908,47200.0
2010-04-15 09:50:00,35.11,35.13,35.1,35.1,63000.0,21.2968,21.309,21.2908,21.2908,63000.0
2010-04-15 09:55:00,35.1,35.15,35.09,35.15,79800.0,21.2908,21.3211,21.2847,21.3211,79800.0
2010-04-15 10:00:00,35.15,35.17,35.13,35.17,72800.0,21.3211,21.3332,21.309,21.3332,72800.0
2010-04-15 10:05:00,35.17,35.19,35.13,35.13,37600.0,21.3332,21.3454,21.309,21.309,37600.0
2010-04-15 10:10:00,35.13,35.14,35.1,35.13,60000.0,21.309,21.315,21.2908,21.309,60000.0
2010-04-15 10:15:00,35.13,35.19,35.13,35.18,76800.0,21.309,21.3454,21.309,21.3393,76800.0
2010-04-15 10:20:00,35.18,35.2,35.16,35.18,76600.0,21.3393,21.3514,21.3272,21.3393,76600.0
2010-04-15 10:25:00,35.18,35.22,35.16,35.18,135400.0,21.3393,21.3636,21.3272,21.3393,135400.0
2010-04-15 10:30:00,35.18,35.2,35.13,35.13,54600.0,21.3393,21.3514,21.309,21.309,54600.0
2010-04-15 10:35:00,35.13,35.16,35.12,35.13,62600.0,21.309,21.3272,21.3029,21.309,62600.0
2010-04-15 10:40:00,35.13,35.15,35.12,35.14,78200.0,21.309,21.3211,21.3029,21.315,78200.0
2010-04-15 10:45:00,35.13,35.15,35.11,35.15,74200.0,21.309,21.3211,21.2968,21.3211,74200.0
2010-04-15 10:50:00,35.15,35.2,35.15,35.19,73200.0,21.3211,21.3514,21.3211,21.3454,73200.0
2010-04-15 10:55:00,35.19,35.2,35.18,35.2,65800.0,21.3454,21.3514,21.3393,21.3514,65800.0
2010-04-15 11:00:00,35.19,35.22,35.17,35.21,54600.0,21.3454,21.3636,21.3332,21.3575,54600.0
2010-04-15 11:05:00,35.21,35.21,35.17,35.18,49000.0,21.3575,21.3575,21.3332,21.3393,49000.0
2010-04-15 11:10:00,35.18,35.21,35.17,35.21,26200.0,21.3393,21.3575,21.3332,21.3575,26200.0
2010-04-15 11:15:00,35.2,35.21,35.18,35.18,31600.0,21.3514,21.3575,21.3393,21.3393,31600.0
2010-04-15 11:20:00,35.18,35.22,35.18,35.2,38200.0,21.3393,21.3636,21.3393,21.3514,38200.0
2010-04-15 11:25:00,35.2,35.21,35.17,35.2,34200.0,21.3514,21.3575,21.3332,21.3514,34200.0
2010-04-15 11:30:00,35.19,35.2,35.17,35.19,31000.0,21.3454,21.3514,21.3332,21.3454,31000.0
2010-04-15 11:35:00,35.19,35.23,35.19,35.23,32400.0,21.3454,21.3696,21.3454,21.3696,32400.0
2010-04-15 11:40:00,35.23,35.24,35.22,35.24,31600.0,21.3696,21.3757,21.3636,21.3757,31600.0
2010-04-15 11:45:00,35.24,35.24,35.2,35.23,51000.0,21.3757,21.3757,21.3514,21.3696,51000.0
2010-04-15 11:50:00,35.23,35.27,35.22,35.27,41600.0,21.3696,21.3939,21.3636,21.3939,41600.0
2010-04-15 11:55:00,35.26,35.31,35.26,35.31,85200.0,21.3878,21.4182,21.3878,21.4182,85200.0
2010-04-15 12:00:00,35.31,35.31,35.28,35.29,41600.0,21.4182,21.4182,21.4,21.406,41600.0
2010-04-15 12:05:00,35.29,35.31,35.27,35.3,44800.0,21.406,21.4182,21.3939,21.4121,44800.0
2010-04-15 12:10:00,35.3,35.34,35.28,35.33,35600.0,21.4121,21.4364,21.4,21.4303,35600.0
2010-04-15 12:15:00,35.33,35.34,35.3,35.31,108200.0,21.4303,21.4364,21.4121,21.4182,108200.0
2010-04-15 12:20:00,35.31,35.34,35.3,35.31,80000.0,21.4182,21.4364,21.4121,21.4182,80000.0
2010-04-15 12:25:00,35.31,35.32,35.29,35.32,49800.0,21.4182,21.4242,21.406,21.4242,49800.0
2010-04-15 12:30:00,35.32,35.32,35.29,35.31,51600.0,21.4242,21.4242,21.406,21.4182,51600.0
2010-04-15 12:35:00,35.31,35.33,35.31,35.33,33000.0,21.4182,21.4303,21.4182,21.4303,33000.0
2010-04-15 12:40:00,35.32,35.34,35.31,35.32,23200.0,21.4242,21.4364,21.4182,21.4242,23200.0
2010-04-15 12:45:00,35.32,35.32,35.3,35.31,15000.0,21.4242,21.4242,21.4121,21.4182,15000.0
2010-04-15 12:50:00,35.31,35.32,35.3,35.32,25400.0,21.4182,21.4242,21.4121,21.4242,25400.0
2010-04-15 12:55:00,35.31,35.36,35.31,35.36,20400.0,21.4182,21.4485,21.4182,21.4485,20400.0
2010-04-15 13:00:00,35.36,35.38,35.34,35.38,66200.0,21.4485,21.4606,21.4364,21.4606,66200.0
2010-04-15 13:05:00,35.38,35.39,35.38,35.39,37000.0,21.4606,21.4667,21.4606,21.4667,37000.0
2010-04-15 13:10:00,35.39,35.44,35.38,35.43,44000.0,21.4667,21.497,21.4606,21.4909,44000.0
2010-04-15 13:15:00,35.43,35.45,35.43,35.43,41000.0,21.4909,21.5031,21.4909,21.4909,41000.0
2010-04-15 13:20:00,35.44,35.44,35.39,35.4,48600.0,21.497,21.497,21.4667,21.4727,48600.0
2010-04-15 13:25:00,35.4,35.42,35.38,35.41,46400.0,21.4727,21.4849,21.4606,21.4788,46400.0
2010-04-15 13:30:00,35.41,35.42,35.4,35.41,28200.0,21.4788,21.4849,21.4727,21.4788,28200.0
2010-04-15 13:35:00,35.41,35.41,35.37,35.38,53800.0,21.4788,21.4788,21.4546,21.4606,53800.0
2010-04-15 13:40:00,35.38,35.38,35.31,35.32,56600.0,21.4606,21.4606,21.4182,21.4242,56600.0
2010-04-15 13:45:00,35.31,35.32,35.29,35.3,74200.0,21.4182,21.4242,21.406,21.4121,74200.0
2010-04-15 13:50:00,35.3,35.34,35.3,35.31,42200.0,21.4121,21.4364,21.4121,21.4182,42200.0
2010-04-15 13:55:00,35.31,35.34,35.3,35.31,54400.0,21.4182,21.4364,21.4121,21.4182,54400.0
2010-04-15 14:00:00,35.3,35.31,35.29,35.3,44200.0,21.4121,21.4182,21.406,21.4121,44200.0
2010-04-15 14:05:00,35.3,35.3,35.27,35.29,50800.0,21.4121,21.4121,21.3939,21.406,50800.0
2010-04-15 14:10:00,35.29,35.32,35.28,35.31,71200.0,21.406,21.4242,21.4,21.4182,71200.0
2010-04-15 14:15:00,35.31,35.32,35.3,35.32,63800.0,21.4182,21.4242,21.4121,21.4242,63800.0
2010-04-15 14:20:00,35.32,35.33,35.29,35.29,30800.0,21.4242,21.4303,21.406,21.406,30800.0
2010-04-15 14:25:00,35.3,35.3,35.27,35.27,48400.0,21.4121,21.4121,21.3939,21.3939,48400.0
2010-04-15 14:30:00,35.27,35.31,35.27,35.3,31600.0,21.3939,21.4182,21.3939,21.4121,31600.0
2010-04-15 14:35:00,35.29,35.3,35.28,35.29,30200.0,21.406,21.4121,21.4,21.406,30200.0
2010-04-15 14:40:00,35.29,35.29,35.27,35.28,42200.0,21.406,21.406,21.3939,21.4,42200.0
2010-04-15 14:45:00,35.27,35.31,35.27,35.3,48000.0,21.3939,21.4182,21.3939,21.4121,48000.0
2010-04-15 14:50:00,35.3,35.33,35.3,35.32,47400.0,21.4121,21.4303,21.4121,21.4242,47400.0
2010-04-15 14:55:00,35.32,35.34,35.3,35.31,46200.0,21.4242,21.4364,21.4121,21.4182,46200.0
2010-04-15 15:00:00,35.3,35.31,35.3,35.3,26600.0,21.4121,21.4182,21.4121,21.4121,26600.0
2010-04-15 15:05:00,35.3,35.33,35.3,35.32,51000.0,21.4121,21.4303,21.4121,21.4242,51000.0
2010-04-15 15:10:00,35.32,35.34,35.31,35.31,46000.0,21.4242,21.4364,21.4182,21.4182,46000.0
2010-04-15 15:15:00,35.31,35.32,35.3,35.32,43400.0,21.4182,21.4242,21.4121,21.4242,43400.0
2010-04-15 15:20:00,35.32,35.35,35.32,35.35,91800.0,21.4242,21.4424,21.4242,21.4424,91800.0
2010-04-15 15:25:00,35.35,35.38,35.32,35.32,97200.0,21.4424,21.4606,21.4242,21.4242,97200.0
2010-04-15 15:30:00,35.33,35.34,35.31,35.31,132400.0,21.4303,21.4364,21.4182,21.4182,132400.0
2010-04-15 15:35:00,35.31,35.33,35.28,35.3,101600.0,21.4182,21.4303,21.4,21.4121,101600.0
2010-04-15 15:40:00,35.3,35.32,35.3,35.3,84000.0,21.4121,21.4242,21.4121,21.4121,84000.0
2010-04-15 15:45:00,35.3,35.31,35.28,35.3,152800.0,21.4121,21.4182,21.4,21.4121,152800.0
2010-04-15 15:50:00,35.3,35.32,35.3,35.31,162000.0,21.4121,21.4242,21.4121,21.4182,162000.0
2010-04-15 15:55:00,35.31,35.34,35.31,35.32,185800.0,21.4182,21.4364,21.4182,21.4242,185800.0
2010-04-16 09:30:00,35.18,35.29,35.18,35.24,382000.0,21.3393,21.406,21.3393,21.3757,382000.0
2010-04-16 09:35:00,35.23,35.41,35.19,35.38,55000.0,21.3696,21.4788,21.3454,21.4606,55000.0
2010-04-16 09:40:00,35.37,35.38,35.32,35.33,17400.0,21.4546,21.4606,21.4242,21.4303,17400.0
2010-04-16 09:45:00,35.34,35.35,35.28,35.29,18200.0,21.4364,21.4424,21.4,21.406,18200.0
2010-04-16 09:50:00,35.3,35.3,35.23,35.23,38000.0,21.4121,21.4121,21.3696,21.3696,38000.0
2010-04-16 09:55:00,35.23,35.32,35.22,35.31,48000.0,21.3696,21.4242,21.3636,21.4182,48000.0
2010-04-16 10:00:00,35.31,35.32,35.29,35.29,32800.0,21.4182,21.4242,21.406,21.406,32800.0
2010-04-16 10:05:00,35.3,35.31,35.26,35.27,27000.0,21.4121,21.4182,21.3878,21.3939,27000.0
2010-04-16 10:10:00,35.27,35.28,35.23,35.25,40000.0,21.3939,21.4,21.3696,21.3818,40000.0
2010-04-16 10:15:00,35.24,35.27,35.24,35.27,23800.0,21.3757,21.3939,21.3757,21.3939,23800.0
2010-04-16 10:20:00,35.27,35.28,35.23,35.23,72800.0,21.3939,21.4,21.3696,21.3696,72800.0
2010-04-16 10:25:00,35.24,35.24,35.21,35.22,34400.0,21.3757,21.3757,21.3575,21.3636,34400.0
2010-04-16 10:30:00,35.22,35.24,35.22,35.24,37400.0,21.3636,21.3757,21.3636,21.3757,37400.0
2010-04-16 10:35:00,35.24,35.24,35.14,35.19,112600.0,21.3757,21.3757,21.315,21.3454,112600.0
2010-04-16 10:40:00,35.19,35.22,35.12,35.18,61400.0,21.3454,21.3636,21.3029,21.3393,61400.0
2010-04-16 10:45:00,35.18,35.19,35.11,35.11,23000.0,21.3393,21.3454,21.2968,21.2968,23000.0
2010-04-16 10:50:00,35.1,35.13,35.07,35.1,63600.0,21.2908,21.309,21.2726,21.2908,63600.0
2010-04-16 10:55:00,35.09,35.16,35.09,35.13,42200.0,21.2847,21.3272,21.2847,21.309,42200.0
2010-04-16 11:00:00,35.13,35.2,35.12,35.18,20400.0,21.309,21.3514,21.3029,21.3393,20400.0
2010-04-16 11:05:00,35.18,35.18,35.13,35.13,30600.0,21.3393,21.3393,21.309,21.309,30600.0
2010-04-16 11:10:00,35.12,35.13,35.1,35.12,43800.0,21.3029,21.309,21.2908,21.3029,43800.0
2010-04-16 11:15:00,35.13,35.17,35.09,35.13,72400.0,21.309,21.3332,21.2847,21.309,72400.0
2010-04-16 11:20:00,35.14,35.18,35.1,35.1,194200.0,21.315,21.3393,21.2908,21.2908,194200.0
2010-04-16 11:25:00,35.1,35.1,35.05,35.06,174000.0,21.2908,21.2908,21.2604,21.2665,174000.0
2010-04-16 11:30:00,35.08,35.1,35.06,35.1,48400.0,21.2786,21.2908,21.2665,21.2908,48400.0
2010-04-16 11:35:00,35.1,35.1,35.05,35.07,251600.0,21.2908,21.2908,21.2604,21.2726,251600.0
2010-04-16 11:40:00,35.06,35.1,35.06,35.08,24600.0,21.2665,21.2908,21.2665,21.2786,24600.0
2010-04-16 11:45:00,35.07,35.09,35.05,35.07,37600.0,21.2726,21.2847,21.2604,21.2726,37600.0
2010-04-16 11:50:00,35.07,35.13,35.04,35.1,60200.0,21.2726,21.309,21.2544,21.2908,60200.0
2010-04-16 11:55:00,35.1,35.1,35.04,35.06,40200.0,21.2908,21.2908,21.2544,21.2665,40200.0
2010-04-16 12:00:00,35.05,35.09,35.04,35.09,27600.0,21.2604,21.2847,21.2544,21.2847,27600.0
2010-04-16 12:05:00,35.08,35.13,35.03,35.13,63400.0,21.2786,21.309,21.2483,21.309,63400.0
2010-04-16 12:10:00,35.13,35.17,35.12,35.13,42000.0,21.309,21.3332,21.3029,21.309,42000.0
2010-04-16 12:15:00,35.12,35.13,35.09,35.12,19600.0,21.3029,21.309,21.2847,21.3029,19600.0
2010-04-16 12:20:00,35.12,35.14,35.1,35.14,16000.0,21.3029,21.315,21.2908,21.315,16000.0
2010-04-16 12:25:00,35.13,35.14,35.1,35.11,15800.0,21.309,21.315,21.2908,21.2968,15800.0
2010-04-16 12:30:00,35.11,35.12,35.08,35.09,26400.0,21.2968,21.3029,21.2786,21.2847,26400.0
2010-04-16 12:35:00,35.1,35.1,35.0,35.03,138400.0,21.2908,21.2908,21.2301,21.2483,138400.0
2010-04-16 12:40:00,35.03,35.08,35.02,35.08,33000.0,21.2483,21.2786,21.2422,21.2786,33000.0
2010-04-16 12:45:00,35.08,35.1,35.07,35.08,22800.0,21.2786,21.2908,21.2726,21.2786,22800.0
2010-04-16 12:50:00,35.08,35.09,35.06,35.08,28600.0,21.2786,21.2847,21.2665,21.2786,28600.0
2010-04-16 12:55:00,35.08,35.1,35.07,35.08,31200.0,21.2786,21.2908,21.2726,21.2786,31200.0
2010-04-16 13:00:00,35.07,35.08,35.05,35.06,30600.0,21.2726,21.2786,21.2604,21.2665,30600.0
2010-04-16 13:05:00,35.05,35.07,35.04,35.04,27400.0,21.2604,21.2726,21.2544,21.2544,27400.0
2010-04-16 13:10:00,35.04,35.06,35.02,35.02,24200.0,21.2544,21.2665,21.2422,21.2422,24200.0
2010-04-16 13:15:00,35.02,35.02,35.01,35.01,16600.0,21.2422,21.2422,21.2362,21.2362,16600.0
2010-04-16 13:20:00,35.01,35.01,35.0,35.01,20000.0,21.2362,21.2362,21.2301,21.2362,20000.0
2010-04-16 13:25:00,35.01,35.02,34.99,35.0,26600.0,21.2362,21.2422,21.2241,21.2301,26600.0
2010-04-16 13:30:00,35.0,35.02,34.99,35.01,44600.0,21.2301,21.2422,21.2241,21.2362,44600.0
2010-04-16 13:35:00,35.02,35.04,35.01,35.02,15200.0,21.2422,21.2544,21.2362,21.2422,15200.0
2010-04-16 13:40:00,35.02,35.05,35.02,35.03,29800.0,21.2422,21.2604,21.2422,21.2483,29800.0
2010-04-16 13:45:00,35.04,35.04,35.01,35.02,41400.0,21.2544,21.2544,21.2362,21.2422,41400.0
2010-04-16 13:50:00,35.02,35.05,35.02,35.04,34200.0,21.2422,21.2604,21.2422,21.2544,34200.0
2010-04-16 13:55:00,35.04,35.05,35.04,35.04,22600.0,21.2544,21.2604,21.2544,21.2544,22600.0
2010-04-16 14:00:00,35.04,35.06,35.04,35.05,24200.0,21.2544,21.2665,21.2544,21.2604,24200.0
2010-04-16 14:05:00,35.05,35.07,35.05,35.07,76000.0,21.2604,21.2726,21.2604,21.2726,76000.0
2010-04-16 14:10:00,35.07,35.07,35.06,35.07,127200.0,21.2726,21.2726,21.2665,21.2726,127200.0
2010-04-16 14:15:00,35.07,35.1,35.07,35.07,55600.0,21.2726,21.2908,21.2726,21.2726,55600.0
2010-04-16 14:20:00,35.08,35.1,35.07,35.09,35600.0,21.2786,21.2908,21.2726,21.2847,35600.0
2010-04-16 14:25:00,35.08,35.1,35.08,35.09,32800.0,21.2786,21.2908,21.2786,21.2847,32800.0
2010-04-16 14:30:00,35.09,35.09,35.08,35.09,29600.0,21.2847,21.2847,21.2786,21.2847,29600.0
2010-04-16 14:35:00,35.09,35.1,35.08,35.08,37200.0,21.2847,21.2908,21.2786,21.2786,37200.0
2010-04-16 14:40:00,35.07,35.09,35.07,35.07,78000.0,21.2726,21.2847,21.2726,21.2726,78000.0
2010-04-16 14:45:00,35.07,35.08,35.04,35.06,36000.0,21.2726,21.2786,21.2544,21.2665,36000.0
2010-04-16 14:50:00,35.05,35.07,35.04,35.06,29800.0,21.2604,21.2726,21.2544,21.2665,29800.0
2010-04-16 14:55:00,35.06,35.08,35.05,35.07,41600.0,21.2665,21.2786,21.2604,21.2726,41600.0
2010-04-16 15:00:00,35.07,35.08,35.05,35.06,39400.0,21.2726,21.2786,21.2604,21.2665,39400.0
2010-04-16 15:05:00,35.05,35.06,35.03,35.06,89600.0,21.2604,21.2665,21.2483,21.2665,89600.0
2010-04-16 15:10:00,35.07,35.1,35.06,35.07,53400.0,21.2726,21.2908,21.2665,21.2726,53400.0
2010-04-16 15:15:00,35.07,35.1,35.06,35.09,82800.0,21.2726,21.2908,21.2665,21.2847,82800.0
2010-04-16 15:20:00,35.09,35.09,35.07,35.08,57800.0,21.2847,21.2847,21.2726,21.2786,57800.0
2010-04-16 15:25:00,35.08,35.09,35.08,35.09,74000.0,21.2786,21.2847,21.2786,21.2847,74000.0
2010-04-16 15:30:00,35.09,35.1,35.07,35.1,146000.0,21.2847,21.2908,21.2726,21.2908,146000.0
2010-04-16 15:35:00,35.1,35.13,35.09,35.13,122400.0,21.2908,21.309,21.2847,21.309,122400.0
2010-04-16 15:40:00,35.13,35.13,35.12,35.13,158600.0,21.309,21.309,21.3029,21.309,158600.0
2010-04-16 15:45:00,35.13,35.16,35.1,35.1,197800.0,21.309,21.3272,21.2908,21.2908,197800.0
2010-04-16 15:50:00,35.11,35.13,35.1,35.12,202400.0,21.2968,21.309,21.2908,21.3029,202400.0
2010-04-16 15:55:00,35.11,35.12,35.08,35.08,465800.0,21.2968,21.3029,21.2786,21.2786,465800.0
2010-04-19 09:30:00,35.1,35.1,35.0,35.1,112600.0,21.2908,21.2908,21.2301,21.2908,112600.0
2010-04-19 09:35:00,35.1,35.15,35.05,35.14,114000.0,21.2908,21.3211,21.2604,21.315,114000.0
2010-04-19 09:40:00,35.14,35.17,34.99,35.01,61000.0,21.315,21.3332,21.2241,21.2362,61000.0
2010-04-19 09:45:00,35.01,35.05,34.98,34.99,46800.0,21.2362,21.2604,21.218,21.2241,46800.0
2010-04-19 09:50:00,34.99,35.1,34.97,35.05,122000.0,21.2241,21.2908,21.2119,21.2604,122000.0
2010-04-19 09:55:00,35.04,35.14,35.03,35.09,73400.0,21.2544,21.315,21.2483,21.2847,73400.0
2010-04-19 10:00:00,35.09,35.1,34.99,35.0,57200.0,21.2847,21.2908,21.2241,21.2301,57200.0
2010-04-19 10:05:00,35.01,35.1,35.01,35.02,144800.0,21.2362,21.2908,21.2362,21.2422,144800.0
2010-04-19 10:10:00,35.02,35.03,34.99,34.99,48200.0,21.2422,21.2483,21.2241,21.2241,48200.0
2010-04-19 10:15:00,34.99,35.02,34.98,34.99,40800.0,21.2241,21.2422,21.218,21.2241,40800.0
2010-04-19 10:20:00,34.99,35.0,34.93,34.94,100000.0,21.2241,21.2301,21.1877,21.1937,100000.0
2010-04-19 10:25:00,34.94,34.99,34.93,34.97,45400.0,21.1937,21.2241,21.1877,21.2119,45400.0
2010-04-19 10:30:00,34.97,34.99,34.96,34.98,43800.0,21.2119,21.2241,21.2059,21.218,43800.0
2010-04-19 10:35:00,34.98,34.99,34.97,34.99,39400.0,21.218,21.2241,21.2119,21.2241,39400.0
2010-04-19 10:40:00,34.99,35.0,34.96,34.99,37000.0,21.2241,21.2301,21.2059,21.2241,37000.0
2010-04-19 10:45:00,34.99,35.02,34.99,35.01,30200.0,21.2241,21.2422,21.2241,21.2362,30200.0
2010-04-19 10:50:00,35.01,35.02,35.0,35.01,76800.0,21.2362,21.2422,21.2301,21.2362,76800.0
2010-04-19 10:55:00,35.01,35.05,35.01,35.04,95000.0,21.2362,21.2604,21.2362,21.2544,95000.0
2010-04-19 11:00:00,35.04,35.04,35.0,35.01,53200.0,21.2544,21.2544,21.2301,21.2362,53200.0
2010-04-19 11:05:00,35.02,35.02,35.0,35.01,29600.0,21.2422,21.2422,21.2301,21.2362,29600.0
2010-04-19 11:10:00,35.01,35.04,35.0,35.04,83200.0,21.2362,21.2544,21.2301,21.2544,83200.0
2010-04-19 11:15:00,35.04,35.1,35.04,35.08,93800.0,21.2544,21.2908,21.2544,21.2786,93800.0
2010-04-19 11:20:00,35.07,35.1,35.06,35.09,63400.0,21.2726,21.2908,21.2665,21.2847,63400.0
2010-04-19 11:25:00,35.09,35.1,35.08,35.09,94200.0,21.2847,21.2908,21.2786,21.2847,94200.0
2010-04-19 11:30:00,35.1,35.13,35.09,35.13,38200.0,21.2908,21.309,21.2847,21.309,38200.0
2010-04-19 11:35:00,35.12,35.15,35.12,35.13,39000.0,21.3029,21.3211,21.3029,21.309,39000.0
2010-04-19 11:40:00,35.13,35.14,35.12,35.13,52200.0,21.309,21.315,21.3029,21.309,52200.0
2010-04-19 11:45:00,35.13,35.18,35.13,35.18,103200.0,21.309,21.3393,21.309,21.3393,103200.0
2010-04-19 11:50:00,35.17,35.18,35.11,35.12,83200.0,21.3332,21.3393,21.2968,21.3029,83200.0
2010-04-19 11:55:00,35.11,35.11,35.09,35.1,40600.0,21.2968,21.2968,21.2847,21.2908,40600.0
2010-04-19 12:00:00,35.09,35.1,35.05,35.05,59200.0,21.2847,21.2908,21.2604,21.2604,59200.0
2010-04-19 12:05:00,35.05,35.1,35.02,35.04,89800.0,21.2604,21.2908,21.2422,21.2544,89800.0
2010-04-19 12:10:00,35.03,35.06,35.01,35.05,53000.0,21.2483,21.2665,21.2362,21.2604,53000.0
2010-04-19 12:15:00,35.05,35.07,35.03,35.07,38000.0,21.2604,21.2726,21.2483,21.2726,38000.0
2010-04-19 12:20:00,35.07,35.09,35.04,35.05,31000.0,21.2726,21.2847,21.2544,21.2604,31000.0
2010-04-19 12:25:00,35.05,35.06,35.02,35.02,33000.0,21.2604,21.2665,21.2422,21.2422,33000.0
2010-04-19 12:30:00,35.02,35.06,35.02,35.06,25600.0,21.2422,21.2665,21.2422,21.2665,25600.0
2010-04-19 12:35:00,35.05,35.06,35.03,35.03,32600.0,21.2604,21.2665,21.2483,21.2483,32600.0
2010-04-19 12:40:00,35.04,35.06,35.02,35.06,29400.0,21.2544,21.2665,21.2422,21.2665,29400.0
2010-04-19 12:45:00,35.06,35.07,35.05,35.07,49800.0,21.2665,21.2726,21.2604,21.2726,49800.0
2010-04-19 12:50:00,35.07,35.08,35.05,35.07,31800.0,21.2726,21.2786,21.2604,21.2726,31800.0
2010-04-19 12:55:00,35.07,35.08,35.05,35.05,23400.0,21.2726,21.2786,21.2604,21.2604,23400.0
2010-04-19 13:00:00,35.05,35.05,35.03,35.05,33000.0,21.2604,21.2604,21.2483,21.2604,33000.0
2010-04-19 13:05:00,35.05,35.06,35.03,35.05,36600.0,21.2604,21.2665,21.2483,21.2604,36600.0
2010-04-19 13:10:00,35.06,35.08,35.05,35.05,27000.0,21.2665,21.2786,21.2604,21.2604,27000.0
2010-04-19 13:15:00,35.06,35.06,35.02,35.05,29800.0,21.2665,21.2665,21.2422,21.2604,29800.0
2010-04-19 13:20:00,35.06,35.06,35.04,35.04,18400.0,21.2665,21.2665,21.2544,21.2544,18400.0
2010-04-19 13:25:00,35.04,35.05,35.02,35.03,43200.0,21.2544,21.2604,21.2422,21.2483,43200.0
2010-04-19 13:30:00,35.03,35.04,35.02,35.02,48800.0,21.2483,21.2544,21.2422,21.2422,48800.0
2010-04-19 13:35:00,35.02,35.03,35.01,35.03,49600.0,21.2422,21.2483,21.2362,21.2483,49600.0
2010-04-19 13:40:00,35.03,35.05,35.02,35.02,48800.0,21.2483,21.2604,21.2422,21.2422,48800.0
2010-04-19 13:45:00,35.02,35.02,35.01,35.02,31400.0,21.2422,21.2422,21.2362,21.2422,31400.0
2010-04-19 13:50:00,35.02,35.02,35.0,35.0,30200.0,21.2422,21.2422,21.2301,21.2301,30200.0
2010-04-19 13:55:00,35.0,35.01,35.0,35.0,36000.0,21.2301,21.2362,21.2301,21.2301,36000.0
2010-04-19 14:00:00,35.0,35.02,34.99,35.02,34800.0,21.2301,21.2422,21.2241,21.2422,34800.0
2010-04-19 14:05:00,35.02,35.02,35.0,35.01,32400.0,21.2422,21.2422,21.2301,21.2362,32400.0
2010-04-19 14:10:00,35.01,35.03,35.0,35.01,43600.0,21.2362,21.2483,21.2301,21.2362,43600.0
2010-04-19 14:15:00,35.0,35.03,35.0,35.02,53600.0,21.2301,21.2483,21.2301,21.2422,53600.0
2010-04-19 14:20:00,35.02,35.05,35.02,35.05,31800.0,21.2422,21.2604,21.2422,21.2604,31800.0
2010-04-19 14:25:00,35.05,35.09,35.05,35.09,42200.0,21.2604,21.2847,21.2604,21.2847,42200.0
2010-04-19 14:30:00,35.08,35.1,35.08,35.09,65400.0,21.2786,21.2908,21.2786,21.2847,65400.0
2010-04-19 14:35:00,35.09,35.09,35.05,35.08,41200.0,21.2847,21.2847,21.2604,21.2786,41200.0
2010-04-19 14:40:00,35.08,35.08,35.06,35.06,36200.0,21.2786,21.2786,21.2665,21.2665,36200.0
2010-04-19 14:45:00,35.06,35.06,35.02,35.05,38200.0,21.2665,21.2665,21.2422,21.2604,38200.0
2010-04-19 14:50:00,35.05,35.05,35.02,35.02,19600.0,21.2604,21.2604,21.2422,21.2422,19600.0
2010-04-19 14:55:00,35.03,35.07,35.03,35.05,26800.0,21.2483,21.2726,21.2483,21.2604,26800.0
2010-04-19 15:00:00,35.05,35.09,35.05,35.09,62600.0,21.2604,21.2847,21.2604,21.2847,62600.0
2010-04-19 15:05:00,35.09,35.1,35.07,35.09,36000.0,21.2847,21.2908,21.2726,21.2847,36000.0
2010-04-19 15:10:00,35.09,35.1,35.07,35.07,25600.0,21.2847,21.2908,21.2726,21.2726,25600.0
2010-04-19 15:15:00,35.07,35.08,35.06,35.06,47600.0,21.2726,21.2786,21.2665,21.2665,47600.0
2010-04-19 15:20:00,35.06,35.1,35.06,35.1,44000.0,21.2665,21.2908,21.2665,21.2908,44000.0
2010-04-19 15:25:00,35.1,35.1,35.08,35.09,61600.0,21.2908,21.2908,21.2786,21.2847,61600.0
2010-04-19 15:30:00,35.09,35.11,35.08,35.11,92800.0,21.2847,21.2968,21.2786,21.2968,92800.0
2010-04-19 15:35:00,35.11,35.11,35.09,35.1,59400.0,21.2968,21.2968,21.2847,21.2908,59400.0
2010-04-19 15:40:00,35.1,35.11,35.09,35.09,61200.0,21.2908,21.2968,21.2847,21.2847,61200.0
2010-04-19 15:45:00,35.09,35.13,35.09,35.12,107400.0,21.2847,21.309,21.2847,21.3029,107400.0
2010-04-19 15:50:00,35.12,35.14,35.12,35.13,103200.0,21.3029,21.315,21.3029,21.309,103200.0
2010-04-19 15:55:00,35.14,35.17,35.13,35.15,209200.0,21.315,21.3332,21.309,21.3211,209200.0
2010-04-20 09:30:00,35.1,35.2,35.09,35.1,110600.0,21.2908,21.3514,21.2847,21.2908,110600.0
2010-04-20 09:35:00,35.1,35.15,35.07,35.1,48200.0,21.2908,21.3211,21.2726,21.2908,48200.0
2010-04-20 09:40:00,35.1,35.17,35.01,35.16,75200.0,21.2908,21.3332,21.2362,21.3272,75200.0
2010-04-20 09:45:00,35.16,35.17,35.12,35.16,52800.0,21.3272,21.3332,21.3029,21.3272,52800.0
2010-04-20 09:50:00,35.15,35.19,35.13,35.19,45600.0,21.3211,21.3454,21.309,21.3454,45600.0
2010-04-20 09:55:00,35.2,35.22,35.19,35.21,21000.0,21.3514,21.3636,21.3454,21.3575,21000.0
2010-04-20 10:00:00,35.2,35.2,35.16,35.16,37400.0,21.3514,21.3514,21.3272,21.3272,37400.0
2010-04-20 10:05:00,35.17,35.2,35.15,35.18,27400.0,21.3332,21.3514,21.3211,21.3393,27400.0
2010-04-20 10:10:00,35.17,35.18,35.13,35.17,54800.0,21.3332,21.3393,21.309,21.3332,54800.0
2010-04-20 10:15:00,35.16,35.2,35.14,35.2,39800.0,21.3272,21.3514,21.315,21.3514,39800.0
2010-04-20 10:20:00,35.2,35.23,35.2,35.21,64600.0,21.3514,21.3696,21.3514,21.3575,64600.0
2010-04-20 10:25:00,35.21,35.24,35.2,35.24,54800.0,21.3575,21.3757,21.3514,21.3757,54800.0
2010-04-20 10:30:00,35.24,35.27,35.22,35.23,52600.0,21.3757,21.3939,21.3636,21.3696,52600.0
2010-04-20 10:35:00,35.23,35.23,35.2,35.2,48000.0,21.3696,21.3696,21.3514,21.3514,48000.0
2010-04-20 10:40:00,35.2,35.21,35.17,35.18,47600.0,21.3514,21.3575,21.3332,21.3393,47600.0
2010-04-20 10:45:00,35.18,35.23,35.18,35.2,39800.0,21.3393,21.3696,21.3393,21.3514,39800.0
2010-04-20 10:50:00,35.19,35.2,35.17,35.17,31600.0,21.3454,21.3514,21.3332,21.3332,31600.0
2010-04-20 10:55:00,35.17,35.19,35.17,35.18,24400.0,21.3332,21.3454,21.3332,21.3393,24400.0
2010-04-20 11:00:00,35.18,35.19,35.17,35.17,42800.0,21.3393,21.3454,21.3332,21.3332,42800.0
2010-04-20 11:05:00,35.17,35.17,35.13,35.13,28000.0,21.3332,21.3332,21.309,21.309,28000.0
2010-04-20 11:10:00,35.14,35.14,35.11,35.12,51400.0,21.315,21.315,21.2968,21.3029,51400.0
2010-04-20 11:15:00,35.13,35.13,35.09,35.09,32400.0,21.309,21.309,21.2847,21.2847,32400.0
2010-04-20 11:20:00,35.09,35.09,35.07,35.09,42000.0,21.2847,21.2847,21.2726,21.2847,42000.0
2010-04-20 11:25:00,35.1,35.11,35.09,35.1,48400.0,21.2908,21.2968,21.2847,21.2908,48400.0
2010-04-20 11:30:00,35.1,35.12,35.09,35.1,71800.0,21.2908,21.3029,21.2847,21.2908,71800.0
2010-04-20 11:35:00,35.11,35.13,35.09,35.12,44200.0,21.2968,21.309,21.2847,21.3029,44200.0
2010-04-20 11:40:00,35.11,35.13,35.08,35.08,69400.0,21.2968,21.309,21.2786,21.2786,69400.0
2010-04-20 11:45:00,35.09,35.09,35.05,35.06,46000.0,21.2847,21.2847,21.2604,21.2665,46000.0
2010-04-20 11:50:00,35.06,35.09,35.05,35.06,107400.0,21.2665,21.2847,21.2604,21.2665,107400.0
2010-04-20 11:55:00,35.06,35.07,35.05,35.05,55800.0,21.2665,21.2726,21.2604,21.2604,55800.0
2010-04-20 12:00:00,35.05,35.07,35.05,35.07,43400.0,21.2604,21.2726,21.2604,21.2726,43400.0
2010-04-20 12:05:00,35.06,35.12,35.05,35.11,76800.0,21.2665,21.3029,21.2604,21.2968,76800.0
2010-04-20 12:10:00,35.12,35.13,35.08,35.08,31200.0,21.3029,21.309,21.2786,21.2786,31200.0
2010-04-20 12:15:00,35.08,35.13,35.08,35.12,39800.0,21.2786,21.309,21.2786,21.3029,39800.0
2010-04-20 12:20:00,35.12,35.13,35.1,35.12,28600.0,21.3029,21.309,21.2908,21.3029,28600.0
2010-04-20 12:25:00,35.13,35.13,35.1,35.1,11800.0,21.309,21.309,21.2908,21.2908,11800.0
2010-04-20 12:30:00,35.1,35.1,35.06,35.06,31200.0,21.2908,21.2908,21.2665,21.2665,31200.0
2010-04-20 12:35:00,35.06,35.1,35.06,35.1,36400.0,21.2665,21.2908,21.2665,21.2908,36400.0
2010-04-20 12:40:00,35.1,35.1,35.09,35.1,16800.0,21.2908,21.2908,21.2847,21.2908,16800.0
2010-04-20 12:45:00,35.1,35.13,35.09,35.1,48400.0,21.2908,21.309,21.2847,21.2908,48400.0
2010-04-20 12:50:00,35.1,35.12,35.1,35.11,27400.0,21.2908,21.3029,21.2908,21.2968,27400.0
2010-04-20 12:55:00,35.1,35.11,35.08,35.09,14200.0,21.2908,21.2968,21.2786,21.2847,14200.0
2010-04-20 13:00:00,35.08,35.11,35.08,35.1,19200.0,21.2786,21.2968,21.2786,21.2908,19200.0
2010-04-20 13:05:00,35.11,35.15,35.1,35.15,31400.0,21.2968,21.3211,21.2908,21.3211,31400.0
2010-04-20 13:10:00,35.14,35.16,35.12,35.15,53400.0,21.315,21.3272,21.3029,21.3211,53400.0
2010-04-20 13:15:00,35.15,35.16,35.13,35.14,16000.0,21.3211,21.3272,21.309,21.315,16000.0
2010-04-20 13:20:00,35.13,35.15,35.13,35.14,15400.0,21.309,21.3211,21.309,21.315,15400.0
2010-04-20 13:25:00,35.15,35.17,35.14,35.16,25000.0,21.3211,21.3332,21.315,21.3272,25000.0
2010-04-20 13:30:00,35.16,35.17,35.15,35.17,48000.0,21.3272,21.3332,21.3211,21.3332,48000.0
2010-04-20 13:35:00,35.17,35.17,35.15,35.16,15200.0,21.3332,21.3332,21.3211,21.3272,15200.0
2010-04-20 13:40:00,35.16,35.16,35.12,35.14,79400.0,21.3272,21.3272,21.3029,21.315,79400.0
2010-04-20 13:45:00,35.14,35.15,35.13,35.13,40000.0,21.315,21.3211,21.309,21.309,40000.0
2010-04-20 13:50:00,35.13,35.16,35.13,35.16,38600.0,21.309,21.3272,21.309,21.3272,38600.0
2010-04-20 13:55:00,35.16,35.16,35.13,35.13,30800.0,21.3272,21.3272,21.309,21.309,30800.0
2010-04-20 14:00:00,35.13,35.15,35.13,35.15,27000.0,21.309,21.3211,21.309,21.3211,27000.0
2010-04-20 14:05:00,35.15,35.15,35.13,35.13,27200.0,21.3211,21.3211,21.309,21.309,27200.0
2010-04-20 14:10:00,35.13,35.14,35.13,35.14,50400.0,21.309,21.315,21.309,21.315,50400.0
2010-04-20 14:15:00,35.14,35.19,35.14,35.18,105600.0,21.315,21.3454,21.315,21.3393,105600.0
2010-04-20 14:20:00,35.18,35.18,35.14,35.15,33800.0,21.3393,21.3393,21.315,21.3211,33800.0
2010-04-20 14:25:00,35.16,35.16,35.14,35.16,34800.0,21.3272,21.3272,21.315,21.3272,34800.0
2010-04-20 14:30:00,35.16,35.17,35.13,35.16,45400.0,21.3272,21.3332,21.309,21.3272,45400.0
2010-04-20 14:35:00,35.17,35.18,35.16,35.17,37000.0,21.3332,21.3393,21.3272,21.3332,37000.0
2010-04-20 14:40:00,35.16,35.19,35.16,35.19,55800.0,21.3272,21.3454,21.3272,21.3454,55800.0
2010-04-20 14:45:00,35.18,35.18,35.16,35.16,27200.0,21.3393,21.3393,21.3272,21.3272,27200.0
2010-04-20 14:50:00,35.16,35.18,35.15,35.18,82000.0,21.3272,21.3393,21.3211,21.3393,82000.0
2010-04-20 14:55:00,35.18,35.18,35.16,35.16,40400.0,21.3393,21.3393,21.3272,21.3272,40400.0
2010-04-20 15:00:00,35.16,35.18,35.16,35.18,78000.0,21.3272,21.3393,21.3272,21.3393,78000.0
2010-04-20 15:05:00,35.17,35.2,35.17,35.2,48000.0,21.3332,21.3514,21.3332,21.3514,48000.0
2010-04-20 15:10:00,35.2,35.2,35.17,35.19,42000.0,21.3514,21.3514,21.3332,21.3454,42000.0
2010-04-20 15:15:00,35.19,35.2,35.18,35.19,55600.0,21.3454,21.3514,21.3393,21.3454,55600.0
2010-04-20 15:20:00,35.2,35.2,35.19,35.19,53400.0,21.3514,21.3514,21.3454,21.3454,53400.0
2010-04-20 15:25:00,35.19,35.2,35.17,35.2,61400.0,21.3454,21.3514,21.3332,21.3514,61400.0
2010-04-20 15:30:00,35.2,35.2,35.16,35.17,89600.0,21.3514,21.3514,21.3272,21.3332,89600.0
2010-04-20 15:35:00,35.16,35.17,35.16,35.16,58800.0,21.3272,21.3332,21.3272,21.3272,58800.0
2010-04-20 15:40:00,35.16,35.18,35.16,35.16,105400.0,21.3272,21.3393,21.3272,21.3272,105400.0
2010-04-20 15:45:00,35.17,35.21,35.16,35.21,207800.0,21.3332,21.3575,21.3272,21.3575,207800.0
2010-04-20 15:50:00,35.21,35.22,35.19,35.21,211800.0,21.3575,21.3636,21.3454,21.3575,211800.0
2010-04-20 15:55:00,35.22,35.24,35.2,35.24,230800.0,21.3636,21.3757,21.3514,21.3757,230800.0
2010-04-21 09:30:00,35.32,35.35,35.29,35.33,53200.0,21.4242,21.4424,21.406,21.4303,53200.0
2010-04-21 09:35:00,35.33,35.35,35.27,35.32,45400.0,21.4303,21.4424,21.3939,21.4242,45400.0
2010-04-21 09:40:00,35.33,35.36,35.31,35.31,31200.0,21.4303,21.4485,21.4182,21.4182,31200.0
2010-04-21 09:45:00,35.32,35.33,35.27,35.29,34600.0,21.4242,21.4303,21.3939,21.406,34600.0
2010-04-21 09:50:00,35.29,35.37,35.29,35.37,44800.0,21.406,21.4546,21.406,21.4546,44800.0
2010-04-21 09:55:00,35.38,35.38,35.32,35.33,44800.0,21.4606,21.4606,21.4242,21.4303,44800.0
2010-04-21 10:00:00,35.33,35.33,35.28,35.31,34000.0,21.4303,21.4303,21.4,21.4182,34000.0
2010-04-21 10:05:00,35.32,35.35,35.31,35.33,40000.0,21.4242,21.4424,21.4182,21.4303,40000.0
2010-04-21 10:10:00,35.33,35.36,35.33,35.33,33000.0,21.4303,21.4485,21.4303,21.4303,33000.0
2010-04-21 10:15:00,35.34,35.37,35.34,35.37,16600.0,21.4364,21.4546,21.4364,21.4546,16600.0
2010-04-21 10:20:00,35.36,35.38,35.36,35.38,29400.0,21.4485,21.4606,21.4485,21.4606,29400.0
2010-04-21 10:25:00,35.37,35.39,35.35,35.39,38000.0,21.4546,21.4667,21.4424,21.4667,38000.0
2010-04-21 10:30:00,35.38,35.45,35.38,35.44,105000.0,21.4606,21.5031,21.4606,21.497,105000.0
2010-04-21 10:35:00,35.43,35.44,35.39,35.4,55000.0,21.4909,21.497,21.4667,21.4727,55000.0
2010-04-21 10:40:00,35.41,35.44,35.4,35.44,32600.0,21.4788,21.497,21.4727,21.497,32600.0
2010-04-21 10:45:00,35.44,35.45,35.4,35.4,33200.0,21.497,21.5031,21.4727,21.4727,33200.0
2010-04-21 10:50:00,35.4,35.44,35.4,35.42,74000.0,21.4727,21.497,21.4727,21.4849,74000.0
2010-04-21 10:55:00,35.43,35.45,35.38,35.38,35800.0,21.4909,21.5031,21.4606,21.4606,35800.0
2010-04-21 11:00:00,35.38,35.44,35.38,35.43,24000.0,21.4606,21.497,21.4606,21.4909,24000.0
2010-04-21 11:05:00,35.42,35.42,35.38,35.38,23600.0,21.4849,21.4849,21.4606,21.4606,23600.0
2010-04-21 11:10:00,35.38,35.42,35.38,35.41,25800.0,21.4606,21.4849,21.4606,21.4788,25800.0
2010-04-21 11:15:00,35.4,35.4,35.38,35.4,24000.0,21.4727,21.4727,21.4606,21.4727,24000.0
2010-04-21 11:20:00,35.4,35.43,35.4,35.41,52800.0,21.4727,21.4909,21.4727,21.4788,52800.0
2010-04-21 11:25:00,35.41,35.41,35.38,35.38,27200.0,21.4788,21.4788,21.4606,21.4606,27200.0
2010-04-21 11:30:00,35.38,35.38,35.34,35.38,30000.0,21.4606,21.4606,21.4364,21.4606,30000.0
2010-04-21 11:35:00,35.37,35.38,35.35,35.38,34800.0,21.4546,21.4606,21.4424,21.4606,34800.0
2010-04-21 11:40:00,35.38,35.38,35.35,35.38,12600.0,21.4606,21.4606,21.4424,21.4606,12600.0
2010-04-21 11:45:00,35.37,35.38,35.35,35.38,88800.0,21.4546,21.4606,21.4424,21.4606,88800.0
2010-04-21 11:50:00,35.38,35.38,35.32,35.33,38600.0,21.4606,21.4606,21.4242,21.4303,38600.0
2010-04-21 11:55:00,35.33,35.35,35.32,35.33,20400.0,21.4303,21.4424,21.4242,21.4303,20400.0
2010-04-21 12:00:00,35.34,35.34,35.3,35.31,27200.0,21.4364,21.4364,21.4121,21.4182,27200.0
2010-04-21 12:05:00,35.31,35.31,35.28,35.28,37000.0,21.4182,21.4182,21.4,21.4,37000.0
2010-04-21 12:10:00,35.27,35.3,35.27,35.28,48600.0,21.3939,21.4121,21.3939,21.4,48600.0
2010-04-21 12:15:00,35.29,35.3,35.24,35.24,36800.0,21.406,21.4121,21.3757,21.3757,36800.0
2010-04-21 12:20:00,35.24,35.26,35.23,35.26,45200.0,21.3757,21.3878,21.3696,21.3878,45200.0
2010-04-21 12:25:00,35.25,35.27,35.25,35.26,14800.0,21.3818,21.3939,21.3818,21.3878,14800.0
2010-04-21 12:30:00,35.26,35.29,35.26,35.27,21800.0,21.3878,21.406,21.3878,21.3939,21800.0
2010-04-21 12:35:00,35.27,35.32,35.27,35.32,26400.0,21.3939,21.4242,21.3939,21.4242,26400.0
2010-04-21 12:40:00,35.32,35.32,35.27,35.27,18400.0,21.4242,21.4242,21.3939,21.3939,18400.0
2010-04-21 12:45:00,35.26,35.26,35.24,35.25,50000.0,21.3878,21.3878,21.3757,21.3818,50000.0
2010-04-21 12:50:00,35.25,35.27,35.24,35.27,21400.0,21.3818,21.3939,21.3757,21.3939,21400.0
2010-04-21 12:55:00,35.27,35.29,35.26,35.28,31800.0,21.3939,21.406,21.3878,21.4,31800.0
2010-04-21 13:00:00,35.28,35.33,35.27,35.33,41800.0,21.4,21.4303,21.3939,21.4303,41800.0
2010-04-21 13:05:00,35.33,35.33,35.3,35.31,24600.0,21.4303,21.4303,21.4121,21.4182,24600.0
2010-04-21 13:10:00,35.31,35.32,35.29,35.31,26800.0,21.4182,21.4242,21.406,21.4182,26800.0
2010-04-21 13:15:00,35.32,35.34,35.29,35.34,42000.0,21.4242,21.4364,21.406,21.4364,42000.0
2010-04-21 13:20:00,35.34,35.34,35.31,35.31,33800.0,21.4364,21.4364,21.4182,21.4182,33800.0
2010-04-21 13:25:00,35.32,35.35,35.32,35.35,52200.0,21.4242,21.4424,21.4242,21.4424,52200.0
2010-04-21 13:30:00,35.35,35.35,35.34,35.35,27400.0,21.4424,21.4424,21.4364,21.4424,27400.0
2010-04-21 13:35:00,35.35,35.35,35.34,35.34,26800.0,21.4424,21.4424,21.4364,21.4364,26800.0
2010-04-21 13:40:00,35.34,35.34,35.32,35.34,22200.0,21.4364,21.4364,21.4242,21.4364,22200.0
2010-04-21 13:45:00,35.34,35.35,35.34,35.34,31000.0,21.4364,21.4424,21.4364,21.4364,31000.0
2010-04-21 13:50:00,35.34,35.35,35.32,35.32,16400.0,21.4364,21.4424,21.4242,21.4242,16400.0
2010-04-21 13:55:00,35.32,35.35,35.32,35.34,33000.0,21.4242,21.4424,21.4242,21.4364,33000.0
2010-04-21 14:00:00,35.34,35.35,35.32,35.32,23600.0,21.4364,21.4424,21.4242,21.4242,23600.0
2010-04-21 14:05:00,35.32,35.33,35.27,35.3,64800.0,21.4242,21.4303,21.3939,21.4121,64800.0
2010-04-21 14:10:00,35.3,35.31,35.3,35.31,31400.0,21.4121,21.4182,21.4121,21.4182,31400.0
2010-04-21 14:15:00,35.31,35.32,35.29,35.3,54400.0,21.4182,21.4242,21.406,21.4121,54400.0
2010-04-21 14:20:00,35.3,35.3,35.27,35.3,42200.0,21.4121,21.4121,21.3939,21.4121,42200.0
2010-04-21 14:25:00,35.29,35.29,35.27,35.28,39400.0,21.406,21.406,21.3939,21.4,39400.0
2010-04-21 14:30:00,35.28,35.29,35.23,35.23,157000.0,21.4,21.406,21.3696,21.3696,157000.0
2010-04-21 14:35:00,35.23,35.28,35.22,35.24,311800.0,21.3696,21.4,21.3636,21.3757,311800.0
2010-04-21 14:40:00,35.24,35.26,35.23,35.26,34000.0,21.3757,21.3878,21.3696,21.3878,34000.0
2010-04-21 14:45:00,35.26,35.29,35.21,35.22,128000.0,21.3878,21.406,21.3575,21.3636,128000.0
2010-04-21 14:50:00,35.22,35.26,35.21,35.25,47400.0,21.3636,21.3878,21.3575,21.3818,47400.0
2010-04-21 14:55:00,35.25,35.28,35.24,35.27,35400.0,21.3818,21.4,21.3757,21.3939,35400.0
2010-04-21 15:00:00,35.27,35.27,35.24,35.25,33800.0,21.3939,21.3939,21.3757,21.3818,33800.0
2010-04-21 15:05:00,35.24,35.27,35.24,35.26,55600.0,21.3757,21.3939,21.3757,21.3878,55600.0
2010-04-21 15:10:00,35.26,35.31,35.25,35.29,165400.0,21.3878,21.4182,21.3818,21.406,165400.0
2010-04-21 15:15:00,35.28,35.29,35.27,35.29,24400.0,21.4,21.406,21.3939,21.406,24400.0
2010-04-21 15:20:00,35.29,35.3,35.27,35.29,56200.0,21.406,21.4121,21.3939,21.406,56200.0
2010-04-21 15:25:00,35.29,35.29,35.27,35.27,37400.0,21.406,21.406,21.3939,21.3939,37400.0
2010-04-21 15:30:00,35.27,35.29,35.26,35.26,112400.0,21.3939,21.406,21.3878,21.3878,112400.0
2010-04-21 15:35:00,35.27,35.3,35.26,35.3,100000.0,21.3939,21.4121,21.3878,21.4121,100000.0
2010-04-21 15:40:00,35.29,35.32,35.27,35.31,122400.0,21.406,21.4242,21.3939,21.4182,122400.0
2010-04-21 15:45:00,35.31,35.33,35.31,35.32,96400.0,21.4182,21.4303,21.4182,21.4242,96400.0
2010-04-21 15:50:00,35.32,35.33,35.31,35.32,74400.0,21.4242,21.4303,21.4182,21.4242,74400.0
2010-04-21 15:55:00,35.31,35.32,35.3,35.3,130000.0,21.4182,21.4242,21.4121,21.4121,130000.0
2010-04-22 09:30:00,35.13,35.45,35.13,35.41,86600.0,21.309,21.5031,21.309,21.4788,86600.0
2010-04-22 09:35:00,35.4,35.4,35.26,35.31,51000.0,21.4727,21.4727,21.3878,21.4182,51000.0
2010-04-22 09:40:00,35.3,35.34,35.19,35.27,87200.0,21.4121,21.4364,21.3454,21.3939,87200.0
2010-04-22 09:45:00,35.25,35.25,35.2,35.21,28000.0,21.3818,21.3818,21.3514,21.3575,28000.0
2010-04-22 09:50:00,35.21,35.21,35.15,35.15,42000.0,21.3575,21.3575,21.3211,21.3211,42000.0
2010-04-22 09:55:00,35.16,35.19,35.14,35.14,44800.0,21.3272,21.3454,21.315,21.315,44800.0
2010-04-22 10:00:00,35.13,35.2,35.13,35.14,36800.0,21.309,21.3514,21.309,21.315,36800.0
2010-04-22 10:05:00,35.15,35.18,35.13,35.15,38800.0,21.3211,21.3393,21.309,21.3211,38800.0
2010-04-22 10:10:00,35.13,35.14,35.08,35.09,52600.0,21.309,21.315,21.2786,21.2847,52600.0
2010-04-22 10:15:00,35.1,35.12,35.08,35.08,27600.0,21.2908,21.3029,21.2786,21.2786,27600.0
2010-04-22 10:20:00,35.08,35.1,35.06,35.09,46800.0,21.2786,21.2908,21.2665,21.2847,46800.0
2010-04-22 10:25:00,35.09,35.16,35.08,35.11,44600.0,21.2847,21.3272,21.2786,21.2968,44600.0
2010-04-22 10:30:00,35.11,35.13,35.06,35.13,79600.0,21.2968,21.309,21.2665,21.309,79600.0
2010-04-22 10:35:00,35.12,35.16,35.1,35.1,64600.0,21.3029,21.3272,21.2908,21.2908,64600.0
2010-04-22 10:40:00,35.12,35.13,35.09,35.1,53400.0,21.3029,21.309,21.2847,21.2908,53400.0
2010-04-22 10:45:00,35.1,35.12,35.04,35.04,26200.0,21.2908,21.3029,21.2544,21.2544,26200.0
2010-04-22 10:50:00,35.04,35.05,35.03,35.05,22600.0,21.2544,21.2604,21.2483,21.2604,22600.0
2010-04-22 10:55:00,35.04,35.06,35.04,35.05,31200.0,21.2544,21.2665,21.2544,21.2604,31200.0
2010-04-22 11:00:00,35.05,35.06,35.04,35.05,24800.0,21.2604,21.2665,21.2544,21.2604,24800.0
2010-04-22 11:05:00,35.05,35.07,35.04,35.07,40200.0,21.2604,21.2726,21.2544,21.2726,40200.0
2010-04-22 11:10:00,35.07,35.07,35.05,35.05,17600.0,21.2726,21.2726,21.2604,21.2604,17600.0
2010-04-22 11:15:00,35.05,35.05,35.02,35.03,51400.0,21.2604,21.2604,21.2422,21.2483,51400.0
2010-04-22 11:20:00,35.03,35.04,35.01,35.02,23000.0,21.2483,21.2544,21.2362,21.2422,23000.0
2010-04-22 11:25:00,35.02,35.02,35.0,35.02,33000.0,21.2422,21.2422,21.2301,21.2422,33000.0
2010-04-22 11:30:00,35.02,35.05,35.01,35.03,26000.0,21.2422,21.2604,21.2362,21.2483,26000.0
2010-04-22 11:35:00,35.03,35.04,35.02,35.04,20600.0,21.2483,21.2544,21.2422,21.2544,20600.0
2010-04-22 11:40:00,35.04,35.04,35.02,35.04,20200.0,21.2544,21.2544,21.2422,21.2544,20200.0
2010-04-22 11:45:00,35.04,35.08,35.02,35.02,26000.0,21.2544,21.2786,21.2422,21.2422,26000.0
2010-04-22 11:50:00,35.03,35.03,35.02,35.02,8000.0,21.2483,21.2483,21.2422,21.2422,8000.0
2010-04-22 11:55:00,35.02,35.05,35.02,35.04,37200.0,21.2422,21.2604,21.2422,21.2544,37200.0
2010-04-22 12:00:00,35.04,35.04,35.0,35.01,25000.0,21.2544,21.2544,21.2301,21.2362,25000.0
2010-04-22 12:05:00,35.01,35.02,35.0,35.02,42600.0,21.2362,21.2422,21.2301,21.2422,42600.0
2010-04-22 12:10:00,35.02,35.04,35.02,35.04,15600.0,21.2422,21.2544,21.2422,21.2544,15600.0
2010-04-22 12:15:00,35.04,35.06,35.03,35.03,23000.0,21.2544,21.2665,21.2483,21.2483,23000.0
2010-04-22 12:20:00,35.04,35.05,35.02,35.02,10800.0,21.2544,21.2604,21.2422,21.2422,10800.0
2010-04-22 12:25:00,35.02,35.02,35.02,35.02,17800.0,21.2422,21.2422,21.2422,21.2422,17800.0
2010-04-22 12:30:00,35.02,35.02,35.01,35.02,23200.0,21.2422,21.2422,21.2362,21.2422,23200.0
2010-04-22 12:35:00,35.02,35.05,35.02,35.04,15200.0,21.2422,21.2604,21.2422,21.2544,15200.0
2010-04-22 12:40:00,35.04,35.04,35.03,35.03,12000.0,21.2544,21.2544,21.2483,21.2483,12000.0
2010-04-22 12:45:00,35.03,35.04,35.02,35.02,17800.0,21.2483,21.2544,21.2422,21.2422,17800.0
2010-04-22 12:50:00,35.02,35.02,34.99,34.99,24000.0,21.2422,21.2422,21.2241,21.2241,24000.0
2010-04-22 12:55:00,34.99,34.99,34.98,34.99,22200.0,21.2241,21.2241,21.218,21.2241,22200.0
2010-04-22 13:00:00,34.99,35.02,34.97,35.01,56800.0,21.2241,21.2422,21.2119,21.2362,56800.0
2010-04-22 13:05:00,35.01,35.07,35.01,35.07,21800.0,21.2362,21.2726,21.2362,21.2726,21800.0
2010-04-22 13:10:00,35.07,35.08,35.06,35.07,17200.0,21.2726,21.2786,21.2665,21.2726,17200.0
2010-04-22 13:15:00,35.08,35.1,35.06,35.07,31600.0,21.2786,21.2908,21.2665,21.2726,31600.0
2010-04-22 13:20:00,35.08,35.09,35.05,35.05,34600.0,21.2786,21.2847,21.2604,21.2604,34600.0
2010-04-22 13:25:00,35.06,35.06,35.02,35.02,79200.0,21.2665,21.2665,21.2422,21.2422,79200.0
2010-04-22 13:30:00,35.02,35.02,34.99,35.01,44400.0,21.2422,21.2422,21.2241,21.2362,44400.0
2010-04-22 13:35:00,35.01,35.01,34.99,34.99,18000.0,21.2362,21.2362,21.2241,21.2241,18000.0
2010-04-22 13:40:00,34.99,34.99,34.97,34.99,24400.0,21.2241,21.2241,21.2119,21.2241,24400.0
2010-04-22 13:45:00,34.99,34.99,34.98,34.98,33400.0,21.2241,21.2241,21.218,21.218,33400.0
2010-04-22 13:50:00,34.98,35.0,34.97,35.0,34600.0,21.218,21.2301,21.2119,21.2301,34600.0
2010-04-22 13:55:00,34.99,35.02,34.99,35.01,85400.0,21.2241,21.2422,21.2241,21.2362,85400.0
2010-04-22 14:00:00,35.01,35.03,35.0,35.02,39600.0,21.2362,21.2483,21.2301,21.2422,39600.0
2010-04-22 14:05:00,35.02,35.02,35.0,35.01,26800.0,21.2422,21.2422,21.2301,21.2362,26800.0
2010-04-22 14:10:00,35.01,35.03,35.01,35.02,27800.0,21.2362,21.2483,21.2362,21.2422,27800.0
2010-04-22 14:15:00,35.02,35.08,35.02,35.08,24400.0,21.2422,21.2786,21.2422,21.2786,24400.0
2010-04-22 14:20:00,35.07,35.08,35.07,35.08,41200.0,21.2726,21.2786,21.2726,21.2786,41200.0
2010-04-22 14:25:00,35.07,35.09,35.07,35.08,63800.0,21.2726,21.2847,21.2726,21.2786,63800.0
2010-04-22 14:30:00,35.09,35.11,35.09,35.1,71600.0,21.2847,21.2968,21.2847,21.2908,71600.0
2010-04-22 14:35:00,35.1,35.12,35.1,35.11,44800.0,21.2908,21.3029,21.2908,21.2968,44800.0
2010-04-22 14:40:00,35.11,35.12,35.09,35.1,21000.0,21.2968,21.3029,21.2847,21.2908,21000.0
2010-04-22 14:45:00,35.1,35.11,35.06,35.06,27600.0,21.2908,21.2968,21.2665,21.2665,27600.0
2010-04-22 14:50:00,35.06,35.1,35.05,35.09,36400.0,21.2665,21.2908,21.2604,21.2847,36400.0
2010-04-22 14:55:00,35.1,35.1,35.05,35.06,30600.0,21.2908,21.2908,21.2604,21.2665,30600.0
2010-04-22 15:00:00,35.06,35.09,35.06,35.08,34400.0,21.2665,21.2847,21.2665,21.2786,34400.0
2010-04-22 15:05:00,35.09,35.1,35.08,35.1,41200.0,21.2847,21.2908,21.2786,21.2908,41200.0
2010-04-22 15:10:00,35.1,35.13,35.1,35.12,32000.0,21.2908,21.309,21.2908,21.3029,32000.0
2010-04-22 15:15:00,35.12,35.12,35.09,35.09,50200.0,21.3029,21.3029,21.2847,21.2847,50200.0
2010-04-22 15:20:00,35.09,35.1,35.08,35.1,53600.0,21.2847,21.2908,21.2786,21.2908,53600.0
2010-04-22 15:25:00,35.1,35.17,35.1,35.17,60600.0,21.2908,21.3332,21.2908,21.3332,60600.0
2010-04-22 15:30:00,35.17,35.19,35.15,35.19,120600.0,21.3332,21.3454,21.3211,21.3454,120600.0
2010-04-22 15:35:00,35.19,35.21,35.17,35.18,143200.0,21.3454,21.3575,21.3332,21.3393,143200.0
2010-04-22 15:40:00,35.18,35.2,35.17,35.19,93800.0,21.3393,21.3514,21.3332,21.3454,93800.0
2010-04-22 15:45:00,35.19,35.22,35.17,35.21,145800.0,21.3454,21.3636,21.3332,21.3575,145800.0
2010-04-22 15:50:00,35.21,35.22,35.18,35.21,164200.0,21.3575,21.3636,21.3393,21.3575,164200.0
2010-04-22 15:55:00,35.21,35.22,35.2,35.21,175400.0,21.3575,21.3636,21.3514,21.3575,175400.0
2010-04-23 09:30:00,35.25,35.25,35.04,35.04,170600.0,21.3818,21.3818,21.2544,21.2544,170600.0
2010-04-23 09:35:00,35.03,35.12,35.0,35.12,154400.0,21.2483,21.3029,21.2301,21.3029,154400.0
2010-04-23 09:40:00,35.1,35.1,35.04,35.04,76200.0,21.2908,21.2908,21.2544,21.2544,76200.0
2010-04-23 09:45:00,35.04,35.09,35.0,35.01,40400.0,21.2544,21.2847,21.2301,21.2362,40400.0
2010-04-23 09:50:00,35.02,35.02,34.98,34.98,87600.0,21.2422,21.2422,21.218,21.218,87600.0
2010-04-23 09:55:00,34.98,34.98,34.94,34.97,102800.0,21.218,21.218,21.1937,21.2119,102800.0
2010-04-23 10:00:00,34.98,35.08,34.97,34.98,110000.0,21.218,21.2786,21.2119,21.218,110000.0
2010-04-23 10:05:00,34.98,34.98,34.95,34.95,82600.0,21.218,21.218,21.1998,21.1998,82600.0
2010-04-23 10:10:00,34.95,34.98,34.94,34.95,123000.0,21.1998,21.218,21.1937,21.1998,123000.0
2010-04-23 10:15:00,34.95,35.0,34.94,34.96,86800.0,21.1998,21.2301,21.1937,21.2059,86800.0
2010-04-23 10:20:00,34.96,34.96,34.92,34.94,99000.0,21.2059,21.2059,21.1816,21.1937,99000.0
2010-04-23 10:25:00,34.95,34.99,34.95,34.96,42200.0,21.1998,21.2241,21.1998,21.2059,42200.0
2010-04-23 10:30:00,34.97,34.99,34.93,34.99,128600.0,21.2119,21.2241,21.1877,21.2241,128600.0
2010-04-23 10:35:00,34.99,35.01,34.98,35.0,36600.0,21.2241,21.2362,21.218,21.2301,36600.0
2010-04-23 10:40:00,35.01,35.09,35.01,35.09,40000.0,21.2362,21.2847,21.2362,21.2847,40000.0
2010-04-23 10:45:00,35.09,35.11,35.08,35.09,62200.0,21.2847,21.2968,21.2786,21.2847,62200.0
2010-04-23 10:50:00,35.09,35.11,35.08,35.11,41800.0,21.2847,21.2968,21.2786,21.2968,41800.0
2010-04-23 10:55:00,35.11,35.13,35.1,35.11,53600.0,21.2968,21.309,21.2908,21.2968,53600.0
2010-04-23 11:00:00,35.1,35.13,35.08,35.09,45000.0,21.2908,21.309,21.2786,21.2847,45000.0
2010-04-23 11:05:00,35.08,35.11,35.07,35.1,49400.0,21.2786,21.2968,21.2726,21.2908,49400.0
2010-04-23 11:10:00,35.11,35.11,35.1,35.1,29600.0,21.2968,21.2968,21.2908,21.2908,29600.0
2010-04-23 11:15:00,35.1,35.14,35.07,35.13,125800.0,21.2908,21.315,21.2726,21.309,125800.0
2010-04-23 11:20:00,35.15,35.16,35.12,35.16,37000.0,21.3211,21.3272,21.3029,21.3272,37000.0
2010-04-23 11:25:00,35.15,35.15,35.08,35.08,71600.0,21.3211,21.3211,21.2786,21.2786,71600.0
2010-04-23 11:30:00,35.08,35.12,35.07,35.11,59000.0,21.2786,21.3029,21.2726,21.2968,59000.0
2010-04-23 11:35:00,35.11,35.12,35.1,35.11,26200.0,21.2968,21.3029,21.2908,21.2968,26200.0
2010-04-23 11:40:00,35.12,35.12,35.1,35.1,20800.0,21.3029,21.3029,21.2908,21.2908,20800.0
2010-04-23 11:45:00,35.1,35.1,35.07,35.07,24600.0,21.2908,21.2908,21.2726,21.2726,24600.0
2010-04-23 11:50:00,35.07,35.12,35.07,35.11,24800.0,21.2726,21.3029,21.2726,21.2968,24800.0
2010-04-23 11:55:00,35.11,35.11,35.08,35.08,21800.0,21.2968,21.2968,21.2786,21.2786,21800.0
2010-04-23 12:00:00,35.08,35.12,35.07,35.12,50600.0,21.2786,21.3029,21.2726,21.3029,50600.0
2010-04-23 12:05:00,35.12,35.12,35.1,35.11,29800.0,21.3029,21.3029,21.2908,21.2968,29800.0
2010-04-23 12:10:00,35.11,35.12,35.1,35.11,33200.0,21.2968,21.3029,21.2908,21.2968,33200.0
2010-04-23 12:15:00,35.1,35.11,35.1,35.1,30600.0,21.2908,21.2968,21.2908,21.2908,30600.0
2010-04-23 12:20:00,35.1,35.12,35.1,35.11,30600.0,21.2908,21.3029,21.2908,21.2968,30600.0
2010-04-23 12:25:00,35.11,35.13,35.1,35.12,26800.0,21.2968,21.309,21.2908,21.3029,26800.0
2010-04-23 12:30:00,35.12,35.13,35.12,35.12,42400.0,21.3029,21.309,21.3029,21.3029,42400.0
2010-04-23 12:35:00,35.13,35.13,35.12,35.12,24800.0,21.309,21.309,21.3029,21.3029,24800.0
2010-04-23 12:40:00,35.12,35.12,35.1,35.11,31200.0,21.3029,21.3029,21.2908,21.2968,31200.0
2010-04-23 12:45:00,35.11,35.13,35.11,35.13,11200.0,21.2968,21.309,21.2968,21.309,11200.0
2010-04-23 12:50:00,35.12,35.14,35.12,35.14,35600.0,21.3029,21.315,21.3029,21.315,35600.0
2010-04-23 12:55:00,35.13,35.16,35.13,35.16,51600.0,21.309,21.3272,21.309,21.3272,51600.0
2010-04-23 13:00:00,35.16,35.22,35.15,35.21,101400.0,21.3272,21.3636,21.3211,21.3575,101400.0
2010-04-23 13:05:00,35.21,35.23,35.21,35.23,41600.0,21.3575,21.3696,21.3575,21.3696,41600.0
2010-04-23 13:10:00,35.22,35.24,35.21,35.24,29600.0,21.3636,21.3757,21.3575,21.3757,29600.0
2010-04-23 13:15:00,35.24,35.24,35.21,35.21,22000.0,21.3757,21.3757,21.3575,21.3575,22000.0
2010-04-23 13:20:00,35.21,35.22,35.19,35.21,21600.0,21.3575,21.3636,21.3454,21.3575,21600.0
2010-04-23 13:25:00,35.21,35.21,35.2,35.2,21400.0,21.3575,21.3575,21.3514,21.3514,21400.0
2010-04-23 13:30:00,35.2,35.21,35.19,35.19,16800.0,21.3514,21.3575,21.3454,21.3454,16800.0
2010-04-23 13:35:00,35.19,35.2,35.18,35.2,29000.0,21.3454,21.3514,21.3393,21.3514,29000.0
2010-04-23 13:40:00,35.2,35.21,35.2,35.2,43200.0,21.3514,21.3575,21.3514,21.3514,43200.0
2010-04-23 13:45:00,35.2,35.22,35.2,35.22,40000.0,21.3514,21.3636,21.3514,21.3636,40000.0
2010-04-23 13:50:00,35.22,35.23,35.22,35.23,20400.0,21.3636,21.3696,21.3636,21.3696,20400.0
2010-04-23 13:55:00,35.23,35.24,35.22,35.22,43600.0,21.3696,21.3757,21.3636,21.3636,43600.0
2010-04-23 14:00:00,35.22,35.23,35.21,35.22,108200.0,21.3636,21.3696,21.3575,21.3636,108200.0
2010-04-23 14:05:00,35.22,35.23,35.21,35.22,95400.0,21.3636,21.3696,21.3575,21.3636,95400.0
2010-04-23 14:10:00,35.22,35.23,35.21,35.23,109800.0,21.3636,21.3696,21.3575,21.3696,109800.0
2010-04-23 14:15:00,35.22,35.24,35.22,35.22,45600.0,21.3636,21.3757,21.3636,21.3636,45600.0
2010-04-23 14:20:00,35.22,35.23,35.21,35.21,51000.0,21.3636,21.3696,21.3575,21.3575,51000.0
2010-04-23 14:25:00,35.21,35.21,35.15,35.15,70600.0,21.3575,21.3575,21.3211,21.3211,70600.0
2010-04-23 14:30:00,35.15,35.16,35.13,35.15,56600.0,21.3211,21.3272,21.309,21.3211,56600.0
2010-04-23 14:35:00,35.15,35.16,35.1,35.11,45600.0,21.3211,21.3272,21.2908,21.2968,45600.0
2010-04-23 14:40:00,35.1,35.13,35.1,35.12,111600.0,21.2908,21.309,21.2908,21.3029,111600.0
2010-04-23 14:45:00,35.11,35.13,35.1,35.11,26000.0,21.2968,21.309,21.2908,21.2968,26000.0
2010-04-23 14:50:00,35.12,35.21,35.12,35.2,111000.0,21.3029,21.3575,21.3029,21.3514,111000.0
2010-04-23 14:55:00,35.2,35.24,35.2,35.22,64200.0,21.3514,21.3757,21.3514,21.3636,64200.0
2010-04-23 15:00:00,35.22,35.24,35.22,35.23,151400.0,21.3636,21.3757,21.3636,21.3696,151400.0
2010-04-23 15:05:00,35.23,35.24,35.22,35.23,48800.0,21.3696,21.3757,21.3636,21.3696,48800.0
2010-04-23 15:10:00,35.23,35.23,35.21,35.21,33400.0,21.3696,21.3696,21.3575,21.3575,33400.0
2010-04-23 15:15:00,35.21,35.21,35.18,35.19,31800.0,21.3575,21.3575,21.3393,21.3454,31800.0
2010-04-23 15:20:00,35.19,35.22,35.18,35.21,38200.0,21.3454,21.3636,21.3393,21.3575,38200.0
2010-04-23 15:25:00,35.21,35.22,35.19,35.19,31000.0,21.3575,21.3636,21.3454,21.3454,31000.0
2010-04-23 15:30:00,35.2,35.22,35.19,35.22,66200.0,21.3514,21.3636,21.3454,21.3636,66200.0
2010-04-23 15:35:00,35.22,35.25,35.19,35.25,146400.0,21.3636,21.3818,21.3454,21.3818,146400.0
2010-04-23 15:40:00,35.25,35.25,35.23,35.23,86200.0,21.3818,21.3818,21.3696,21.3696,86200.0
2010-04-23 15:45:00,35.23,35.27,35.23,35.27,152200.0,21.3696,21.3939,21.3696,21.3939,152200.0
2010-04-23 15:50:00,35.27,35.29,35.27,35.29,172200.0,21.3939,21.406,21.3939,21.406,172200.0
2010-04-23 15:55:00,35.3,35.31,35.28,35.3,186400.0,21.4121,21.4182,21.4,21.4121,186400.0
2010-04-26 09:30:00,35.34,35.41,35.29,35.41,67600.0,21.4364,21.4788,21.406,21.4788,67600.0
2010-04-26 09:35:00,35.41,35.45,35.41,35.45,45600.0,21.4788,21.5031,21.4788,21.5031,45600.0
2010-04-26 09:40:00,35.45,35.49,35.38,35.4,48600.0,21.5031,21.5273,21.4606,21.4727,48600.0
2010-04-26 09:45:00,35.4,35.44,35.35,35.41,58400.0,21.4727,21.497,21.4424,21.4788,58400.0
2010-04-26 09:50:00,35.4,35.41,35.35,35.4,21400.0,21.4727,21.4788,21.4424,21.4727,21400.0
2010-04-26 09:55:00,35.4,35.4,35.37,35.38,45400.0,21.4727,21.4727,21.4546,21.4606,45400.0
2010-04-26 10:00:00,35.38,35.43,35.38,35.42,48800.0,21.4606,21.4909,21.4606,21.4849,48800.0
2010-04-26 10:05:00,35.43,35.48,35.42,35.47,111800.0,21.4909,21.5213,21.4849,21.5152,111800.0
2010-04-26 10:10:00,35.47,35.49,35.47,35.47,30000.0,21.5152,21.5273,21.5152,21.5152,30000.0
2010-04-26 10:15:00,35.47,35.49,35.45,35.48,108200.0,21.5152,21.5273,21.5031,21.5213,108200.0
2010-04-26 10:20:00,35.48,35.49,35.45,35.48,135000.0,21.5213,21.5273,21.5031,21.5213,135000.0
2010-04-26 10:25:00,35.48,35.48,35.46,35.47,38000.0,21.5213,21.5213,21.5091,21.5152,38000.0
2010-04-26 10:30:00,35.47,35.47,35.41,35.41,27800.0,21.5152,21.5152,21.4788,21.4788,27800.0
2010-04-26 10:35:00,35.41,35.43,35.4,35.4,9400.0,21.4788,21.4909,21.4727,21.4727,9400.0
2010-04-26 10:40:00,35.4,35.43,35.39,35.42,41200.0,21.4727,21.4909,21.4667,21.4849,41200.0
2010-04-26 10:45:00,35.42,35.45,35.42,35.44,27800.0,21.4849,21.5031,21.4849,21.497,27800.0
2010-04-26 10:50:00,35.43,35.45,35.43,35.44,31000.0,21.4909,21.5031,21.4909,21.497,31000.0
2010-04-26 10:55:00,35.44,35.45,35.43,35.44,24200.0,21.497,21.5031,21.4909,21.497,24200.0
2010-04-26 11:00:00,35.44,35.46,35.43,35.46,25600.0,21.497,21.5091,21.4909,21.5091,25600.0
2010-04-26 11:05:00,35.45,35.46,35.43,35.45,34000.0,21.5031,21.5091,21.4909,21.5031,34000.0
2010-04-26 11:10:00,35.45,35.48,35.44,35.47,31000.0,21.5031,21.5213,21.497,21.5152,31000.0
2010-04-26 11:15:00,35.47,35.48,35.44,35.45,32200.0,21.5152,21.5213,21.497,21.5031,32200.0
2010-04-26 11:20:00,35.46,35.46,35.43,35.43,36400.0,21.5091,21.5091,21.4909,21.4909,36400.0
2010-04-26 11:25:00,35.43,35.48,35.43,35.47,32800.0,21.4909,21.5213,21.4909,21.5152,32800.0
2010-04-26 11:30:00,35.47,35.49,35.43,35.46,75000.0,21.5152,21.5273,21.4909,21.5091,75000.0
2010-04-26 11:35:00,35.45,35.45,35.43,35.44,25800.0,21.5031,21.5031,21.4909,21.497,25800.0
2010-04-26 11:40:00,35.44,35.46,35.43,35.46,34600.0,21.497,21.5091,21.4909,21.5091,34600.0
2010-04-26 11:45:00,35.46,35.46,35.44,35.45,27600.0,21.5091,21.5091,21.497,21.5031,27600.0
2010-04-26 11:50:00,35.45,35.46,35.45,35.46,25000.0,21.5031,21.5091,21.5031,21.5091,25000.0
2010-04-26 11:55:00,35.46,35.46,35.44,35.45,26200.0,21.5091,21.5091,21.497,21.5031,26200.0
2010-04-26 12:00:00,35.45,35.46,35.45,35.46,25200.0,21.5031,21.5091,21.5031,21.5091,25200.0
2010-04-26 12:05:00,35.46,35.46,35.45,35.46,27800.0,21.5091,21.5091,21.5031,21.5091,27800.0
2010-04-26 12:10:00,35.46,35.47,35.45,35.46,23200.0,21.5091,21.5152,21.5031,21.5091,23200.0
2010-04-26 12:15:00,35.46,35.46,35.43,35.46,42800.0,21.5091,21.5091,21.4909,21.5091,42800.0
2010-04-26 12:20:00,35.45,35.45,35.42,35.43,40800.0,21.5031,21.5031,21.4849,21.4909,40800.0
2010-04-26 12:25:00,35.42,35.46,35.42,35.43,66200.0,21.4849,21.5091,21.4849,21.4909,66200.0
2010-04-26 12:30:00,35.43,35.43,35.36,35.37,55000.0,21.4909,21.4909,21.4485,21.4546,55000.0
2010-04-26 12:35:00,35.37,35.37,35.35,35.36,37400.0,21.4546,21.4546,21.4424,21.4485,37400.0
2010-04-26 12:40:00,35.35,35.37,35.35,35.36,24600.0,21.4424,21.4546,21.4424,21.4485,24600.0
2010-04-26 12:45:00,35.36,35.4,35.35,35.39,66400.0,21.4485,21.4727,21.4424,21.4667,66400.0
2010-04-26 12:50:00,35.39,35.41,35.38,35.4,59800.0,21.4667,21.4788,21.4606,21.4727,59800.0
2010-04-26 12:55:00,35.39,35.41,35.39,35.4,28600.0,21.4667,21.4788,21.4667,21.4727,28600.0
2010-04-26 13:00:00,35.4,35.41,35.39,35.4,14600.0,21.4727,21.4788,21.4667,21.4727,14600.0
2010-04-26 13:05:00,35.4,35.4,35.36,35.36,11800.0,21.4727,21.4727,21.4485,21.4485,11800.0
2010-04-26 13:10:00,35.35,35.38,35.35,35.37,21200.0,21.4424,21.4606,21.4424,21.4546,21200.0
2010-04-26 13:15:00,35.37,35.38,35.36,35.36,10400.0,21.4546,21.4606,21.4485,21.4485,10400.0
2010-04-26 13:20:00,35.35,35.35,35.34,35.35,20000.0,21.4424,21.4424,21.4364,21.4424,20000.0
2010-04-26 13:25:00,35.35,35.35,35.32,35.32,14200.0,21.4424,21.4424,21.4242,21.4242,14200.0
2010-04-26 13:30:00,35.32,35.32,35.31,35.32,11200.0,21.4242,21.4242,21.4182,21.4242,11200.0
2010-04-26 13:35:00,35.32,35.36,35.32,35.36,47200.0,21.4242,21.4485,21.4242,21.4485,47200.0
2010-04-26 13:40:00,35.36,35.36,35.33,35.33,16200.0,21.4485,21.4485,21.4303,21.4303,16200.0
2010-04-26 13:45:00,35.33,35.37,35.32,35.36,40000.0,21.4303,21.4546,21.4242,21.4485,40000.0
2010-04-26 13:50:00,35.35,35.37,35.34,35.37,18400.0,21.4424,21.4546,21.4364,21.4546,18400.0
2010-04-26 13:55:00,35.37,35.38,35.35,35.35,9400.0,21.4546,21.4606,21.4424,21.4424,9400.0
2010-04-26 14:00:00,35.36,35.36,35.33,35.34,13600.0,21.4485,21.4485,21.4303,21.4364,13600.0
2010-04-26 14:05:00,35.34,35.35,35.33,35.33,24400.0,21.4364,21.4424,21.4303,21.4303,24400.0
2010-04-26 14:10:00,35.33,35.34,35.32,35.33,10800.0,21.4303,21.4364,21.4242,21.4303,10800.0
2010-04-26 14:15:00,35.32,35.33,35.31,35.31,19400.0,21.4242,21.4303,21.4182,21.4182,19400.0
2010-04-26 14:20:00,35.31,35.33,35.31,35.33,22000.0,21.4182,21.4303,21.4182,21.4303,22000.0
2010-04-26 14:25:00,35.33,35.35,35.32,35.35,21800.0,21.4303,21.4424,21.4242,21.4424,21800.0
2010-04-26 14:30:00,35.35,35.35,35.32,35.32,9000.0,21.4424,21.4424,21.4242,21.4242,9000.0
2010-04-26 14:35:00,35.32,35.32,35.31,35.31,11800.0,21.4242,21.4242,21.4182,21.4182,11800.0
2010-04-26 14:40:00,35.31,35.31,35.28,35.31,36600.0,21.4182,21.4182,21.4,21.4182,36600.0
2010-04-26 14:45:00,35.31,35.32,35.3,35.32,21800.0,21.4182,21.4242,21.4121,21.4242,21800.0
2010-04-26 14:50:00,35.32,35.34,35.32,35.33,16400.0,21.4242,21.4364,21.4242,21.4303,16400.0
2010-04-26 14:55:00,35.33,35.33,35.3,35.3,40600.0,21.4303,21.4303,21.4121,21.4121,40600.0
2010-04-26 15:00:00,35.31,35.32,35.29,35.31,50600.0,21.4182,21.4242,21.406,21.4182,50600.0
2010-04-26 15:05:00,35.3,35.34,35.29,35.34,111800.0,21.4121,21.4364,21.406,21.4364,111800.0
2010-04-26 15:10:00,35.34,35.34,35.31,35.31,35800.0,21.4364,21.4364,21.4182,21.4182,35800.0
2010-04-26 15:15:00,35.31,35.31,35.27,35.27,23400.0,21.4182,21.4182,21.3939,21.3939,23400.0
2010-04-26 15:20:00,35.27,35.27,35.26,35.27,40600.0,21.3939,21.3939,21.3878,21.3939,40600.0
2010-04-26 15:25:00,35.27,35.27,35.26,35.26,37000.0,21.3939,21.3939,21.3878,21.3878,37000.0
2010-04-26 15:30:00,35.26,35.29,35.26,35.27,76600.0,21.3878,21.406,21.3878,21.3939,76600.0
2010-04-26 15:35:00,35.27,35.27,35.25,35.26,88600.0,21.3939,21.3939,21.3818,21.3878,88600.0
2010-04-26 15:40:00,35.25,35.28,35.25,35.27,64000.0,21.3818,21.4,21.3818,21.3939,64000.0
2010-04-26 15:45:00,35.26,35.26,35.21,35.24,143800.0,21.3878,21.3878,21.3575,21.3757,143800.0
2010-04-26 15:50:00,35.24,35.29,35.24,35.28,140200.0,21.3757,21.406,21.3757,21.4,140200.0
2010-04-26 15:55:00,35.29,35.31,35.28,35.3,521800.0,21.406,21.4182,21.4,21.4121,521800.0
2010-04-27 09:30:00,35.18,35.22,35.11,35.18,91400.0,21.3393,21.3636,21.2968,21.3393,91400.0
2010-04-27 09:35:00,35.18,35.19,35.09,35.13,36600.0,21.3393,21.3454,21.2847,21.309,36600.0
2010-04-27 09:40:00,35.13,35.13,35.05,35.07,28000.0,21.309,21.309,21.2604,21.2726,28000.0
2010-04-27 09:45:00,35.06,35.09,35.06,35.09,23200.0,21.2665,21.2847,21.2665,21.2847,23200.0
2010-04-27 09:50:00,35.09,35.13,35.09,35.12,21400.0,21.2847,21.309,21.2847,21.3029,21400.0
2010-04-27 09:55:00,35.11,35.14,35.1,35.13,15200.0,21.2968,21.315,21.2908,21.309,15200.0
2010-04-27 10:00:00,35.16,35.2,35.13,35.16,43800.0,21.3272,21.3514,21.309,21.3272,43800.0
2010-04-27 10:05:00,35.16,35.18,35.13,35.15,21800.0,21.3272,21.3393,21.309,21.3211,21800.0
2010-04-27 10:10:00,35.13,35.13,35.07,35.1,23200.0,21.309,21.309,21.2726,21.2908,23200.0
2010-04-27 10:15:00,35.09,35.16,35.09,35.16,13800.0,21.2847,21.3272,21.2847,21.3272,13800.0
2010-04-27 10:20:00,35.15,35.19,35.15,35.18,24400.0,21.3211,21.3454,21.3211,21.3393,24400.0
2010-04-27 10:25:00,35.18,35.2,35.17,35.19,29400.0,21.3393,21.3514,21.3332,21.3454,29400.0
2010-04-27 10:30:00,35.19,35.21,35.19,35.21,25000.0,21.3454,21.3575,21.3454,21.3575,25000.0
2010-04-27 10:35:00,35.21,35.22,35.18,35.19,20600.0,21.3575,21.3636,21.3393,21.3454,20600.0
2010-04-27 10:40:00,35.18,35.18,35.1,35.11,38800.0,21.3393,21.3393,21.2908,21.2968,38800.0
2010-04-27 10:45:00,35.1,35.1,35.05,35.06,31600.0,21.2908,21.2908,21.2604,21.2665,31600.0
2010-04-27 10:50:00,35.06,35.07,35.02,35.06,40000.0,21.2665,21.2726,21.2422,21.2665,40000.0
2010-04-27 10:55:00,35.06,35.06,35.01,35.06,28600.0,21.2665,21.2665,21.2362,21.2665,28600.0
2010-04-27 11:00:00,35.06,35.06,35.0,35.03,43600.0,21.2665,21.2665,21.2301,21.2483,43600.0
2010-04-27 11:05:00,35.04,35.06,35.02,35.02,14800.0,21.2544,21.2665,21.2422,21.2422,14800.0
2010-04-27 11:10:00,35.02,35.04,34.98,34.99,37000.0,21.2422,21.2544,21.218,21.2241,37000.0
2010-04-27 11:15:00,34.98,35.01,34.93,34.99,81000.0,21.218,21.2362,21.1877,21.2241,81000.0
2010-04-27 11:20:00,35.0,35.02,34.94,34.95,66800.0,21.2301,21.2422,21.1937,21.1998,66800.0
2010-04-27 11:25:00,34.94,34.94,34.84,34.85,91200.0,21.1937,21.1937,21.1331,21.1391,91200.0
2010-04-27 11:30:00,34.85,34.88,34.81,34.88,73800.0,21.1391,21.1573,21.1149,21.1573,73800.0
2010-04-27 11:35:00,34.88,34.88,34.84,34.85,58800.0,21.1573,21.1573,21.1331,21.1391,58800.0
2010-04-27 11:40:00,34.84,34.87,34.83,34.84,38200.0,21.1331,21.1513,21.127,21.1331,38200.0
2010-04-27 11:45:00,34.84,34.85,34.82,34.84,64400.0,21.1331,21.1391,21.1209,21.1331,64400.0
2010-04-27 11:50:00,34.84,34.87,34.84,34.85,65600.0,21.1331,21.1513,21.1331,21.1391,65600.0
2010-04-27 11:55:00,34.85,34.88,34.85,34.87,42400.0,21.1391,21.1573,21.1391,21.1513,42400.0
2010-04-27 12:00:00,34.87,34.88,34.86,34.88,65600.0,21.1513,21.1573,21.1452,21.1573,65600.0
2010-04-27 12:05:00,34.88,34.93,34.88,34.91,50800.0,21.1573,21.1877,21.1573,21.1755,50800.0
2010-04-27 12:10:00,34.92,34.92,34.87,34.87,57400.0,21.1816,21.1816,21.1513,21.1513,57400.0
2010-04-27 12:15:00,34.87,34.9,34.87,34.87,49200.0,21.1513,21.1695,21.1513,21.1513,49200.0
2010-04-27 12:20:00,34.87,34.87,34.85,34.85,15800.0,21.1513,21.1513,21.1391,21.1391,15800.0
2010-04-27 12:25:00,34.85,34.87,34.85,34.85,37400.0,21.1391,21.1513,21.1391,21.1391,37400.0
2010-04-27 12:30:00,34.85,34.88,34.83,34.88,96000.0,21.1391,21.1573,21.127,21.1573,96000.0
2010-04-27 12:35:00,34.88,34.89,34.86,34.88,21800.0,21.1573,21.1634,21.1452,21.1573,21800.0
2010-04-27 12:40:00,34.88,34.88,34.88,34.88,25400.0,21.1573,21.1573,21.1573,21.1573,25400.0
2010-04-27 12:45:00,34.88,34.9,34.88,34.88,29400.0,21.1573,21.1695,21.1573,21.1573,29400.0
2010-04-27 12:50:00,34.88,34.91,34.88,34.89,53200.0,21.1573,21.1755,21.1573,21.1634,53200.0
2010-04-27 12:55:00,34.89,34.93,34.87,34.93,71400.0,21.1634,21.1877,21.1513,21.1877,71400.0
2010-04-27 13:00:00,34.93,34.96,34.9,34.91,47200.0,21.1877,21.2059,21.1695,21.1755,47200.0
2010-04-27 13:05:00,34.91,34.95,34.9,34.92,93000.0,21.1755,21.1998,21.1695,21.1816,93000.0
2010-04-27 13:10:00,34.93,34.99,34.92,34.98,58200.0,21.1877,21.2241,21.1816,21.218,58200.0
2010-04-27 13:15:00,34.98,35.02,34.98,35.01,82000.0,21.218,21.2422,21.218,21.2362,82000.0
2010-04-27 13:20:00,35.0,35.01,34.97,34.98,44800.0,21.2301,21.2362,21.2119,21.218,44800.0
2010-04-27 13:25:00,34.98,34.99,34.97,34.98,24600.0,21.218,21.2241,21.2119,21.218,24600.0
2010-04-27 13:30:00,34.98,34.99,34.95,34.95,22400.0,21.218,21.2241,21.1998,21.1998,22400.0
2010-04-27 13:35:00,34.95,34.99,34.95,34.98,13400.0,21.1998,21.2241,21.1998,21.218,13400.0
2010-04-27 13:40:00,34.98,34.99,34.97,34.98,22200.0,21.218,21.2241,21.2119,21.218,22200.0
2010-04-27 13:45:00,34.98,34.98,34.96,34.98,27400.0,21.218,21.218,21.2059,21.218,27400.0
2010-04-27 13:50:00,34.97,35.0,34.97,34.99,35000.0,21.2119,21.2301,21.2119,21.2241,35000.0
2010-04-27 13:55:00,34.99,35.0,34.93,34.93,50600.0,21.2241,21.2301,21.1877,21.1877,50600.0
2010-04-27 14:00:00,34.93,34.95,34.89,34.9,41400.0,21.1877,21.1998,21.1634,21.1695,41400.0
2010-04-27 14:05:00,34.91,34.93,34.9,34.93,25000.0,21.1755,21.1877,21.1695,21.1877,25000.0
2010-04-27 14:10:00,34.93,34.94,34.92,34.92,15000.0,21.1877,21.1937,21.1816,21.1816,15000.0
2010-04-27 14:15:00,34.92,34.92,34.87,34.89,30000.0,21.1816,21.1816,21.1513,21.1634,30000.0
2010-04-27 14:20:00,34.88,34.89,34.88,34.89,22600.0,21.1573,21.1634,21.1573,21.1634,22600.0
2010-04-27 14:25:00,34.89,34.92,34.88,34.92,26600.0,21.1634,21.1816,21.1573,21.1816,26600.0
2010-04-27 14:30:00,34.92,34.93,34.9,34.91,36800.0,21.1816,21.1877,21.1695,21.1755,36800.0
2010-04-27 14:35:00,34.91,34.91,34.84,34.85,39400.0,21.1755,21.1755,21.1331,21.1391,39400.0
2010-04-27 14:40:00,34.85,34.87,34.85,34.85,34800.0,21.1391,21.1513,21.1391,21.1391,34800.0
2010-04-27 14:45:00,34.85,34.88,34.85,34.87,59000.0,21.1391,21.1573,21.1391,21.1513,59000.0
2010-04-27 14:50:00,34.87,34.88,34.84,34.88,42400.0,21.1513,21.1573,21.1331,21.1573,42400.0
2010-04-27 14:55:00,34.88,34.9,34.85,34.85,34000.0,21.1573,21.1695,21.1391,21.1391,34000.0
2010-04-27 15:00:00,34.86,34.88,34.85,34.87,32000.0,21.1452,21.1573,21.1391,21.1513,32000.0
2010-04-27 15:05:00,34.88,34.91,34.86,34.91,72200.0,21.1573,21.1755,21.1452,21.1755,72200.0
2010-04-27 15:10:00,34.9,34.92,34.89,34.9,69400.0,21.1695,21.1816,21.1634,21.1695,69400.0
2010-04-27 15:15:00,34.9,34.91,34.88,34.91,58600.0,21.1695,21.1755,21.1573,21.1755,58600.0
2010-04-27 15:20:00,34.91,34.91,34.89,34.9,45600.0,21.1755,21.1755,21.1634,21.1695,45600.0
2010-04-27 15:25:00,34.9,34.91,34.87,34.88,51600.0,21.1695,21.1755,21.1513,21.1573,51600.0
2010-04-27 15:30:00,34.88,34.88,34.85,34.86,76200.0,21.1573,21.1573,21.1391,21.1452,76200.0
2010-04-27 15:35:00,34.87,34.88,34.85,34.86,86800.0,21.1513,21.1573,21.1391,21.1452,86800.0
2010-04-27 15:40:00,34.87,34.87,34.84,34.85,221000.0,21.1513,21.1513,21.1331,21.1391,221000.0
2010-04-27 15:45:00,34.85,34.85,34.81,34.81,150800.0,21.1391,21.1391,21.1149,21.1149,150800.0
2010-04-27 15:50:00,34.81,34.82,34.71,34.72,260600.0,21.1149,21.1209,21.0542,21.0603,260600.0
2010-04-27 15:55:00,34.72,34.74,34.71,34.72,203800.0,21.0603,21.0724,21.0542,21.0603,203800.0
2010-04-28 09:30:00,34.76,34.76,34.35,34.37,330200.0,21.0845,21.0845,20.8358,20.848,330200.0
2010-04-28 09:35:00,34.36,34.38,34.27,34.32,243600.0,20.8419,20.854,20.7873,20.8176,243600.0
2010-04-28 09:40:00,34.33,34.44,34.32,34.44,111600.0,20.8237,20.8904,20.8176,20.8904,111600.0
2010-04-28 09:45:00,34.43,34.47,34.43,34.46,106800.0,20.8844,20.9086,20.8844,20.9026,106800.0
2010-04-28 09:50:00,34.46,34.47,34.39,34.45,172200.0,20.9026,20.9086,20.8601,20.8965,172200.0
2010-04-28 09:55:00,34.44,34.47,34.43,34.47,90600.0,20.8904,20.9086,20.8844,20.9086,90600.0
2010-04-28 10:00:00,34.47,34.67,34.47,34.67,153200.0,20.9086,21.0299,20.9086,21.0299,153200.0
2010-04-28 10:05:00,34.67,34.7,34.64,34.68,139000.0,21.0299,21.0481,21.0118,21.036,139000.0
2010-04-28 10:10:00,34.68,34.73,34.67,34.7,64400.0,21.036,21.0663,21.0299,21.0481,64400.0
2010-04-28 10:15:00,34.7,34.7,34.63,34.64,90200.0,21.0481,21.0481,21.0057,21.0118,90200.0
2010-04-28 10:20:00,34.64,34.72,34.64,34.72,140000.0,21.0118,21.0603,21.0118,21.0603,140000.0
2010-04-28 10:25:00,34.72,34.76,34.7,34.74,52600.0,21.0603,21.0845,21.0481,21.0724,52600.0
2010-04-28 10:30:00,34.74,34.77,34.72,34.77,123000.0,21.0724,21.0906,21.0603,21.0906,123000.0
2010-04-28 10:35:00,34.77,34.79,34.77,34.79,87800.0,21.0906,21.1027,21.0906,21.1027,87800.0
2010-04-28 10:40:00,34.79,34.83,34.79,34.8,99400.0,21.1027,21.127,21.1027,21.1088,99400.0
2010-04-28 10:45:00,34.8,34.81,34.79,34.8,62200.0,21.1088,21.1149,21.1027,21.1088,62200.0
2010-04-28 10:50:00,34.79,34.84,34.79,34.81,59000.0,21.1027,21.1331,21.1027,21.1149,59000.0
2010-04-28 10:55:00,34.81,34.85,34.8,34.85,40800.0,21.1149,21.1391,21.1088,21.1391,40800.0
2010-04-28 11:00:00,34.85,34.88,34.83,34.85,42800.0,21.1391,21.1573,21.127,21.1391,42800.0
2010-04-28 11:05:00,34.85,34.88,34.83,34.85,58600.0,21.1391,21.1573,21.127,21.1391,58600.0
2010-04-28 11:10:00,34.85,34.9,34.83,34.9,39400.0,21.1391,21.1695,21.127,21.1695,39400.0
2010-04-28 11:15:00,34.9,34.91,34.88,34.91,50000.0,21.1695,21.1755,21.1573,21.1755,50000.0
2010-04-28 11:20:00,34.91,34.94,34.88,34.9,156600.0,21.1755,21.1937,21.1573,21.1695,156600.0
2010-04-28 11:25:00,34.9,34.92,34.83,34.92,307000.0,21.1695,21.1816,21.127,21.1816,307000.0
2010-04-28 11:30:00,34.92,34.93,34.88,34.91,172200.0,21.1816,21.1877,21.1573,21.1755,172200.0
2010-04-28 11:35:00,34.9,34.95,34.88,34.94,366400.0,21.1695,21.1998,21.1573,21.1937,366400.0
2010-04-28 11:40:00,34.94,34.99,34.9,34.93,204000.0,21.1937,21.2241,21.1695,21.1877,204000.0
2010-04-28 11:45:00,34.93,34.98,34.93,34.96,40200.0,21.1877,21.218,21.1877,21.2059,40200.0
2010-04-28 11:50:00,34.96,34.97,34.94,34.96,63800.0,21.2059,21.2119,21.1937,21.2059,63800.0
2010-04-28 11:55:00,34.96,34.97,34.94,34.95,48000.0,21.2059,21.2119,21.1937,21.1998,48000.0
2010-04-28 12:00:00,34.95,34.98,34.93,34.94,120800.0,21.1998,21.218,21.1877,21.1937,120800.0
2010-04-28 12:05:00,34.94,34.98,34.93,34.95,116600.0,21.1937,21.218,21.1877,21.1998,116600.0
2010-04-28 12:10:00,34.95,34.99,34.94,34.95,82400.0,21.1998,21.2241,21.1937,21.1998,82400.0
2010-04-28 12:15:00,34.94,34.97,34.91,34.93,140200.0,21.1937,21.2119,21.1755,21.1877,140200.0
2010-04-28 12:20:00,34.95,34.97,34.92,34.95,21000.0,21.1998,21.2119,21.1816,21.1998,21000.0
2010-04-28 12:25:00,34.95,35.01,34.95,34.99,13200.0,21.1998,21.2362,21.1998,21.2241,13200.0
2010-04-28 12:30:00,34.99,35.02,34.99,35.0,16600.0,21.2241,21.2422,21.2241,21.2301,16600.0
2010-04-28 12:35:00,34.99,35.01,34.99,35.01,17200.0,21.2241,21.2362,21.2241,21.2362,17200.0
2010-04-28 12:40:00,35.01,35.02,34.99,35.01,12200.0,21.2362,21.2422,21.2241,21.2362,12200.0
2010-04-28 12:45:00,35.02,35.02,35.0,35.0,15200.0,21.2422,21.2422,21.2301,21.2301,15200.0
2010-04-28 12:50:00,35.0,35.01,34.99,34.99,16400.0,21.2301,21.2362,21.2241,21.2241,16400.0
2010-04-28 12:55:00,34.99,35.02,34.99,35.01,38800.0,21.2241,21.2422,21.2241,21.2362,38800.0
2010-04-28 13:00:00,35.01,35.02,35.0,35.01,27400.0,21.2362,21.2422,21.2301,21.2362,27400.0
2010-04-28 13:05:00,35.01,35.03,35.01,35.02,29400.0,21.2362,21.2483,21.2362,21.2422,29400.0
2010-04-28 13:10:00,35.02,35.04,34.98,34.99,37000.0,21.2422,21.2544,21.218,21.2241,37000.0
2010-04-28 13:15:00,35.0,35.01,34.98,34.99,20600.0,21.2301,21.2362,21.218,21.2241,20600.0
2010-04-28 13:20:00,34.99,35.01,34.99,35.01,19000.0,21.2241,21.2362,21.2241,21.2362,19000.0
2010-04-28 13:25:00,35.0,35.02,34.99,35.01,33400.0,21.2301,21.2422,21.2241,21.2362,33400.0
2010-04-28 13:30:00,35.01,35.02,35.01,35.01,27400.0,21.2362,21.2422,21.2362,21.2362,27400.0
2010-04-28 13:35:00,35.01,35.04,35.01,35.04,36600.0,21.2362,21.2544,21.2362,21.2544,36600.0
2010-04-28 13:40:00,35.04,35.07,35.03,35.05,62600.0,21.2544,21.2726,21.2483,21.2604,62600.0
2010-04-28 13:45:00,35.05,35.07,35.05,35.07,42000.0,21.2604,21.2726,21.2604,21.2726,42000.0
2010-04-28 13:50:00,35.07,35.09,35.05,35.06,40400.0,21.2726,21.2847,21.2604,21.2665,40400.0
2010-04-28 13:55:00,35.06,35.1,35.04,35.09,46000.0,21.2665,21.2908,21.2544,21.2847,46000.0
2010-04-28 14:00:00,35.09,35.09,35.05,35.05,21000.0,21.2847,21.2847,21.2604,21.2604,21000.0
2010-04-28 14:05:00,35.04,35.1,35.04,35.1,50400.0,21.2544,21.2908,21.2544,21.2908,50400.0
2010-04-28 14:10:00,35.1,35.12,35.06,35.08,56800.0,21.2908,21.3029,21.2665,21.2786,56800.0
2010-04-28 14:15:00,35.08,35.15,35.08,35.13,86000.0,21.2786,21.3211,21.2786,21.309,86000.0
2010-04-28 14:20:00,35.14,35.16,35.09,35.13,49800.0,21.315,21.3272,21.2847,21.309,49800.0
2010-04-28 14:25:00,35.13,35.15,35.1,35.1,46200.0,21.309,21.3211,21.2908,21.2908,46200.0
2010-04-28 14:30:00,35.1,35.12,35.08,35.12,50400.0,21.2908,21.3029,21.2786,21.3029,50400.0
2010-04-28 14:35:00,35.11,35.11,35.08,35.09,28000.0,21.2968,21.2968,21.2786,21.2847,28000.0
2010-04-28 14:40:00,35.08,35.11,35.07,35.08,26800.0,21.2786,21.2968,21.2726,21.2786,26800.0
2010-04-28 14:45:00,35.09,35.1,35.03,35.04,38400.0,21.2847,21.2908,21.2483,21.2544,38400.0
2010-04-28 14:50:00,35.03,35.08,35.02,35.08,31400.0,21.2483,21.2786,21.2422,21.2786,31400.0
2010-04-28 14:55:00,35.09,35.12,35.08,35.1,45400.0,21.2847,21.3029,21.2786,21.2908,45400.0
2010-04-28 15:00:00,35.1,35.13,35.08,35.13,81600.0,21.2908,21.309,21.2786,21.309,81600.0
2010-04-28 15:05:00,35.13,35.16,35.09,35.1,128600.0,21.309,21.3272,21.2847,21.2908,128600.0
2010-04-28 15:10:00,35.11,35.13,35.1,35.1,71000.0,21.2968,21.309,21.2908,21.2908,71000.0
2010-04-28 15:15:00,35.1,35.17,35.07,35.15,75000.0,21.2908,21.3332,21.2726,21.3211,75000.0
2010-04-28 15:20:00,35.15,35.15,35.12,35.13,78200.0,21.3211,21.3211,21.3029,21.309,78200.0
2010-04-28 15:25:00,35.13,35.15,35.13,35.14,58600.0,21.309,21.3211,21.309,21.315,58600.0
2010-04-28 15:30:00,35.14,35.17,35.13,35.13,107400.0,21.315,21.3332,21.309,21.309,107400.0
2010-04-28 15:35:00,35.13,35.14,35.08,35.13,152400.0,21.309,21.315,21.2786,21.309,152400.0
2010-04-28 15:40:00,35.13,35.16,35.11,35.14,144400.0,21.309,21.3272,21.2968,21.315,144400.0
2010-04-28 15:45:00,35.14,35.15,35.08,35.14,306800.0,21.315,21.3211,21.2786,21.315,306800.0
2010-04-28 15:50:00,35.14,35.15,35.13,35.14,393800.0,21.315,21.3211,21.309,21.315,393800.0
2010-04-28 15:55:00,35.14,35.16,35.12,35.16,335400.0,21.315,21.3272,21.3029,21.3272,335400.0
2010-04-29 09:30:00,35.19,35.49,35.16,35.45,153400.0,21.3454,21.5273,21.3272,21.5031,153400.0
2010-04-29 09:35:00,35.46,35.46,35.29,35.38,98000.0,21.5091,21.5091,21.406,21.4606,98000.0
2010-04-29 09:40:00,35.37,35.48,35.34,35.47,78800.0,21.4546,21.5213,21.4364,21.5152,78800.0
2010-04-29 09:45:00,35.49,35.5,35.45,35.48,61000.0,21.5273,21.5334,21.5031,21.5213,61000.0
2010-04-29 09:50:00,35.49,35.5,35.46,35.47,65200.0,21.5273,21.5334,21.5091,21.5152,65200.0
2010-04-29 09:55:00,35.46,35.47,35.38,35.42,95000.0,21.5091,21.5152,21.4606,21.4849,95000.0
2010-04-29 10:00:00,35.41,35.5,35.38,35.49,189000.0,21.4788,21.5334,21.4606,21.5273,189000.0
2010-04-29 10:05:00,35.49,35.54,35.48,35.52,314000.0,21.5273,21.5577,21.5213,21.5455,314000.0
2010-04-29 10:10:00,35.51,35.53,35.5,35.51,36800.0,21.5395,21.5516,21.5334,21.5395,36800.0
2010-04-29 10:15:00,35.51,35.52,35.5,35.5,62400.0,21.5395,21.5455,21.5334,21.5334,62400.0
2010-04-29 10:20:00,35.5,35.55,35.49,35.55,89600.0,21.5334,21.5637,21.5273,21.5637,89600.0
2010-04-29 10:25:00,35.55,35.6,35.55,35.6,75000.0,21.5637,21.5941,21.5637,21.5941,75000.0
2010-04-29 10:30:00,35.6,35.62,35.59,35.6,52800.0,21.5941,21.6062,21.588,21.5941,52800.0
2010-04-29 10:35:00,35.6,35.6,35.58,35.6,95600.0,21.5941,21.5941,21.5819,21.5941,95600.0
2010-04-29 10:40:00,35.6,35.6,35.57,35.58,54600.0,21.5941,21.5941,21.5759,21.5819,54600.0
2010-04-29 10:45:00,35.57,35.6,35.57,35.57,55000.0,21.5759,21.5941,21.5759,21.5759,55000.0
2010-04-29 10:50:00,35.57,35.59,35.55,35.56,233400.0,21.5759,21.588,21.5637,21.5698,233400.0
2010-04-29 10:55:00,35.57,35.57,35.52,35.52,27000.0,21.5759,21.5759,21.5455,21.5455,27000.0
2010-04-29 11:00:00,35.52,35.52,35.48,35.51,61400.0,21.5455,21.5455,21.5213,21.5395,61400.0
2010-04-29 11:05:00,35.51,35.51,35.48,35.51,56600.0,21.5395,21.5395,21.5213,21.5395,56600.0
2010-04-29 11:10:00,35.51,35.51,35.48,35.49,40000.0,21.5395,21.5395,21.5213,21.5273,40000.0
2010-04-29 11:15:00,35.48,35.49,35.46,35.47,81400.0,21.5213,21.5273,21.5091,21.5152,81400.0
2010-04-29 11:20:00,35.47,35.49,35.47,35.48,135000.0,21.5152,21.5273,21.5152,21.5213,135000.0
2010-04-29 11:25:00,35.48,35.51,35.48,35.51,22000.0,21.5213,21.5395,21.5213,21.5395,22000.0
2010-04-29 11:30:00,35.51,35.55,35.48,35.52,128600.0,21.5395,21.5637,21.5213,21.5455,128600.0
2010-04-29 11:35:00,35.52,35.53,35.49,35.49,207000.0,21.5455,21.5516,21.5273,21.5273,207000.0
2010-04-29 11:40:00,35.49,35.52,35.49,35.52,27000.0,21.5273,21.5455,21.5273,21.5455,27000.0
2010-04-29 11:45:00,35.53,35.55,35.52,35.52,12600.0,21.5516,21.5637,21.5455,21.5455,12600.0
2010-04-29 11:50:00,35.52,35.52,35.5,35.5,15600.0,21.5455,21.5455,21.5334,21.5334,15600.0
2010-04-29 11:55:00,35.51,35.55,35.51,35.55,19400.0,21.5395,21.5637,21.5395,21.5637,19400.0
2010-04-29 12:00:00,35.55,35.59,35.55,35.59,21000.0,21.5637,21.588,21.5637,21.588,21000.0
2010-04-29 12:05:00,35.59,35.59,35.53,35.53,28800.0,21.588,21.588,21.5516,21.5516,28800.0
2010-04-29 12:10:00,35.54,35.56,35.54,35.55,9200.0,21.5577,21.5698,21.5577,21.5637,9200.0
2010-04-29 12:15:00,35.56,35.57,35.55,35.56,13600.0,21.5698,21.5759,21.5637,21.5698,13600.0
2010-04-29 12:20:00,35.56,35.57,35.55,35.56,19400.0,21.5698,21.5759,21.5637,21.5698,19400.0
2010-04-29 12:25:00,35.56,35.58,35.56,35.58,16400.0,21.5698,21.5819,21.5698,21.5819,16400.0
2010-04-29 12:30:00,35.58,35.62,35.57,35.6,57600.0,21.5819,21.6062,21.5759,21.5941,57600.0
2010-04-29 12:35:00,35.6,35.62,35.6,35.61,51000.0,21.5941,21.6062,21.5941,21.6001,51000.0
2010-04-29 12:40:00,35.61,35.63,35.6,35.61,49600.0,21.6001,21.6123,21.5941,21.6001,49600.0
2010-04-29 12:45:00,35.62,35.62,35.58,35.6,83800.0,21.6062,21.6062,21.5819,21.5941,83800.0
2010-04-29 12:50:00,35.6,35.66,35.6,35.66,37200.0,21.5941,21.6305,21.5941,21.6305,37200.0
2010-04-29 12:55:00,35.66,35.67,35.65,35.66,42400.0,21.6305,21.6365,21.6244,21.6305,42400.0
2010-04-29 13:00:00,35.66,35.67,35.65,35.66,26600.0,21.6305,21.6365,21.6244,21.6305,26600.0
2010-04-29 13:05:00,35.66,35.68,35.65,35.68,30000.0,21.6305,21.6426,21.6244,21.6426,30000.0
2010-04-29 13:10:00,35.68,35.69,35.67,35.67,27600.0,21.6426,21.6487,21.6365,21.6365,27600.0
2010-04-29 13:15:00,35.68,35.69,35.67,35.68,20000.0,21.6426,21.6487,21.6365,21.6426,20000.0
2010-04-29 13:20:00,35.68,35.69,35.66,35.66,34200.0,21.6426,21.6487,21.6305,21.6305,34200.0
2010-04-29 13:25:00,35.66,35.68,35.65,35.66,22200.0,21.6305,21.6426,21.6244,21.6305,22200.0
2010-04-29 13:30:00,35.65,35.68,35.65,35.66,50800.0,21.6244,21.6426,21.6244,21.6305,50800.0
2010-04-29 13:35:00,35.66,35.68,35.65,35.66,37200.0,21.6305,21.6426,21.6244,21.6305,37200.0
2010-04-29 13:40:00,35.66,35.66,35.63,35.63,13600.0,21.6305,21.6305,21.6123,21.6123,13600.0
2010-04-29 13:45:00,35.63,35.67,35.63,35.67,41400.0,21.6123,21.6365,21.6123,21.6365,41400.0
2010-04-29 13:50:00,35.66,35.67,35.62,35.62,25800.0,21.6305,21.6365,21.6062,21.6062,25800.0
2010-04-29 13:55:00,35.62,35.63,35.6,35.62,24800.0,21.6062,21.6123,21.5941,21.6062,24800.0
2010-04-29 14:00:00,35.62,35.62,35.58,35.58,32000.0,21.6062,21.6062,21.5819,21.5819,32000.0
2010-04-29 14:05:00,35.58,35.61,35.58,35.6,37400.0,21.5819,21.6001,21.5819,21.5941,37400.0
2010-04-29 14:10:00,35.6,35.63,35.59,35.6,41800.0,21.5941,21.6123,21.588,21.5941,41800.0
2010-04-29 14:15:00,35.6,35.6,35.58,35.58,17400.0,21.5941,21.5941,21.5819,21.5819,17400.0
2010-04-29 14:20:00,35.58,35.58,35.57,35.57,29800.0,21.5819,21.5819,21.5759,21.5759,29800.0
2010-04-29 14:25:00,35.57,35.57,35.55,35.55,28000.0,21.5759,21.5759,21.5637,21.5637,28000.0
2010-04-29 14:30:00,35.56,35.56,35.55,35.55,32000.0,21.5698,21.5698,21.5637,21.5637,32000.0
2010-04-29 14:35:00,35.55,35.61,35.55,35.59,291800.0,21.5637,21.6001,21.5637,21.588,291800.0
2010-04-29 14:40:00,35.59,35.61,35.59,35.6,47000.0,21.588,21.6001,21.588,21.5941,47000.0
2010-04-29 14:45:00,35.6,35.62,35.59,35.6,48200.0,21.5941,21.6062,21.588,21.5941,48200.0
2010-04-29 14:50:00,35.61,35.62,35.57,35.6,76800.0,21.6001,21.6062,21.5759,21.5941,76800.0
2010-04-29 14:55:00,35.6,35.6,35.59,35.6,50800.0,21.5941,21.5941,21.588,21.5941,50800.0
2010-04-29 15:00:00,35.6,35.62,35.6,35.6,115200.0,21.5941,21.6062,21.5941,21.5941,115200.0
2010-04-29 15:05:00,35.6,35.62,35.59,35.59,69400.0,21.5941,21.6062,21.588,21.588,69400.0
2010-04-29 15:10:00,35.58,35.6,35.57,35.6,93200.0,21.5819,21.5941,21.5759,21.5941,93200.0
2010-04-29 15:15:00,35.6,35.6,35.59,35.6,51800.0,21.5941,21.5941,21.588,21.5941,51800.0
2010-04-29 15:20:00,35.6,35.6,35.55,35.55,94400.0,21.5941,21.5941,21.5637,21.5637,94400.0
2010-04-29 15:25:00,35.55,35.58,35.53,35.58,102000.0,21.5637,21.5819,21.5516,21.5819,102000.0
2010-04-29 15:30:00,35.58,35.58,35.56,35.58,89600.0,21.5819,21.5819,21.5698,21.5819,89600.0
2010-04-29 15:35:00,35.58,35.6,35.58,35.6,96400.0,21.5819,21.5941,21.5819,21.5941,96400.0
2010-04-29 15:40:00,35.6,35.61,35.6,35.6,125600.0,21.5941,21.6001,21.5941,21.5941,125600.0
2010-04-29 15:45:00,35.61,35.62,35.6,35.6,147200.0,21.6001,21.6062,21.5941,21.5941,147200.0
2010-04-29 15:50:00,35.6,35.61,35.6,35.6,225000.0,21.5941,21.6001,21.5941,21.5941,225000.0
2010-04-29 15:55:00,35.6,35.62,35.59,35.62,265800.0,21.5941,21.6062,21.588,21.6062,265800.0
2010-04-30 09:30:00,35.7,35.7,35.57,35.59,46200.0,21.6547,21.6547,21.5759,21.588,46200.0
2010-04-30 09:35:00,35.62,35.71,35.59,35.71,47200.0,21.6062,21.6608,21.588,21.6608,47200.0
2010-04-30 09:40:00,35.72,35.84,35.66,35.76,124600.0,21.6669,21.7396,21.6305,21.6911,124600.0
2010-04-30 09:45:00,35.76,35.77,35.7,35.72,76000.0,21.6911,21.6972,21.6547,21.6669,76000.0
2010-04-30 09:50:00,35.71,35.72,35.65,35.67,85400.0,21.6608,21.6669,21.6244,21.6365,85400.0
2010-04-30 09:55:00,35.67,35.76,35.65,35.73,80400.0,21.6365,21.6911,21.6244,21.6729,80400.0
2010-04-30 10:00:00,35.73,35.76,35.66,35.67,135600.0,21.6729,21.6911,21.6305,21.6365,135600.0
2010-04-30 10:05:00,35.66,35.67,35.63,35.64,67400.0,21.6305,21.6365,21.6123,21.6183,67400.0
2010-04-30 10:10:00,35.63,35.68,35.63,35.68,57600.0,21.6123,21.6426,21.6123,21.6426,57600.0
2010-04-30 10:15:00,35.68,35.68,35.64,35.65,51200.0,21.6426,21.6426,21.6183,21.6244,51200.0
2010-04-30 10:20:00,35.66,35.69,35.66,35.69,94800.0,21.6305,21.6487,21.6305,21.6487,94800.0
2010-04-30 10:25:00,35.68,35.71,35.68,35.7,64200.0,21.6426,21.6608,21.6426,21.6547,64200.0
2010-04-30 10:30:00,35.69,35.77,35.69,35.77,98400.0,21.6487,21.6972,21.6487,21.6972,98400.0
2010-04-30 10:35:00,35.77,35.84,35.76,35.84,150200.0,21.6972,21.7396,21.6911,21.7396,150200.0
2010-04-30 10:40:00,35.84,35.88,35.82,35.82,98600.0,21.7396,21.7639,21.7275,21.7275,98600.0
2010-04-30 10:45:00,35.82,35.87,35.79,35.8,97400.0,21.7275,21.7578,21.7093,21.7154,97400.0
2010-04-30 10:50:00,35.8,35.85,35.8,35.83,63200.0,21.7154,21.7457,21.7154,21.7336,63200.0
2010-04-30 10:55:00,35.83,35.84,35.81,35.82,63200.0,21.7336,21.7396,21.7214,21.7275,63200.0
2010-04-30 11:00:00,35.81,35.84,35.81,35.83,58400.0,21.7214,21.7396,21.7214,21.7336,58400.0
2010-04-30 11:05:00,35.84,35.84,35.79,35.79,45000.0,21.7396,21.7396,21.7093,21.7093,45000.0
2010-04-30 11:10:00,35.78,35.82,35.76,35.81,27000.0,21.7032,21.7275,21.6911,21.7214,27000.0
2010-04-30 11:15:00,35.81,35.81,35.78,35.79,48000.0,21.7214,21.7214,21.7032,21.7093,48000.0
2010-04-30 11:20:00,35.78,35.82,35.77,35.8,25600.0,21.7032,21.7275,21.6972,21.7154,25600.0
2010-04-30 11:25:00,35.8,35.83,35.79,35.83,49200.0,21.7154,21.7336,21.7093,21.7336,49200.0
2010-04-30 11:30:00,35.83,35.85,35.81,35.85,38200.0,21.7336,21.7457,21.7214,21.7457,38200.0
2010-04-30 11:35:00,35.85,35.86,35.84,35.86,41000.0,21.7457,21.7518,21.7396,21.7518,41000.0
2010-04-30 11:40:00,35.85,35.87,35.84,35.86,58800.0,21.7457,21.7578,21.7396,21.7518,58800.0
2010-04-30 11:45:00,35.86,35.88,35.86,35.88,42800.0,21.7518,21.7639,21.7518,21.7639,42800.0
2010-04-30 11:50:00,35.88,35.89,35.86,35.88,45200.0,21.7639,21.77,21.7518,21.7639,45200.0
2010-04-30 11:55:00,35.88,35.88,35.88,35.88,20600.0,21.7639,21.7639,21.7639,21.7639,20600.0
2010-04-30 12:00:00,35.88,35.88,35.86,35.86,40600.0,21.7639,21.7639,21.7518,21.7518,40600.0
2010-04-30 12:05:00,35.87,35.87,35.83,35.83,46200.0,21.7578,21.7578,21.7336,21.7336,46200.0
2010-04-30 12:10:00,35.83,35.87,35.82,35.86,59600.0,21.7336,21.7578,21.7275,21.7518,59600.0
2010-04-30 12:15:00,35.85,35.86,35.83,35.85,52800.0,21.7457,21.7518,21.7336,21.7457,52800.0
2010-04-30 12:20:00,35.84,35.85,35.81,35.84,126400.0,21.7396,21.7457,21.7214,21.7396,126400.0
2010-04-30 12:25:00,35.84,35.86,35.82,35.82,73000.0,21.7396,21.7518,21.7275,21.7275,73000.0
2010-04-30 12:30:00,35.82,35.84,35.81,35.81,52400.0,21.7275,21.7396,21.7214,21.7214,52400.0
2010-04-30 12:35:00,35.81,35.82,35.75,35.78,59400.0,21.7214,21.7275,21.685,21.7032,59400.0
2010-04-30 12:40:00,35.77,35.8,35.77,35.77,35800.0,21.6972,21.7154,21.6972,21.6972,35800.0
2010-04-30 12:45:00,35.77,35.81,35.77,35.8,65200.0,21.6972,21.7214,21.6972,21.7154,65200.0
2010-04-30 12:50:00,35.8,35.83,35.8,35.81,67400.0,21.7154,21.7336,21.7154,21.7214,67400.0
2010-04-30 12:55:00,35.81,35.82,35.79,35.82,64200.0,21.7214,21.7275,21.7093,21.7275,64200.0
2010-04-30 13:00:00,35.82,35.82,35.8,35.81,34800.0,21.7275,21.7275,21.7154,21.7214,34800.0
2010-04-30 13:05:00,35.81,35.81,35.77,35.79,57000.0,21.7214,21.7214,21.6972,21.7093,57000.0
2010-04-30 13:10:00,35.79,35.81,35.74,35.74,123200.0,21.7093,21.7214,21.679,21.679,123200.0
2010-04-30 13:15:00,35.75,35.77,35.74,35.76,40200.0,21.685,21.6972,21.679,21.6911,40200.0
2010-04-30 13:20:00,35.76,35.77,35.74,35.76,55400.0,21.6911,21.6972,21.679,21.6911,55400.0
2010-04-30 13:25:00,35.76,35.77,35.73,35.74,54400.0,21.6911,21.6972,21.6729,21.679,54400.0
2010-04-30 13:30:00,35.74,35.75,35.73,35.73,34600.0,21.679,21.685,21.6729,21.6729,34600.0
2010-04-30 13:35:00,35.73,35.74,35.72,35.73,68400.0,21.6729,21.679,21.6669,21.6729,68400.0
2010-04-30 13:40:00,35.72,35.76,35.72,35.75,34800.0,21.6669,21.6911,21.6669,21.685,34800.0
2010-04-30 13:45:00,35.75,35.79,35.74,35.79,46600.0,21.685,21.7093,21.679,21.7093,46600.0
2010-04-30 13:50:00,35.79,35.8,35.78,35.78,67800.0,21.7093,21.7154,21.7032,21.7032,67800.0
2010-04-30 13:55:00,35.78,35.78,35.77,35.77,37000.0,21.7032,21.7032,21.6972,21.6972,37000.0
2010-04-30 14:00:00,35.77,35.77,35.76,35.77,47800.0,21.6972,21.6972,21.6911,21.6972,47800.0
2010-04-30 14:05:00,35.77,35.77,35.76,35.76,38400.0,21.6972,21.6972,21.6911,21.6911,38400.0
2010-04-30 14:10:00,35.76,35.78,35.75,35.78,75800.0,21.6911,21.7032,21.685,21.7032,75800.0
2010-04-30 14:15:00,35.79,35.8,35.77,35.77,175200.0,21.7093,21.7154,21.6972,21.6972,175200.0
2010-04-30 14:20:00,35.77,35.8,35.76,35.79,102600.0,21.6972,21.7154,21.6911,21.7093,102600.0
2010-04-30 14:25:00,35.79,35.79,35.75,35.77,75800.0,21.7093,21.7093,21.685,21.6972,75800.0
2010-04-30 14:30:00,35.77,35.78,35.76,35.77,33400.0,21.6972,21.7032,21.6911,21.6972,33400.0
2010-04-30 14:35:00,35.77,35.77,35.74,35.74,64400.0,21.6972,21.6972,21.679,21.679,64400.0
2010-04-30 14:40:00,35.74,35.74,35.71,35.72,86400.0,21.679,21.679,21.6608,21.6669,86400.0
2010-04-30 14:45:00,35.72,35.74,35.71,35.71,60200.0,21.6669,21.679,21.6608,21.6608,60200.0
2010-04-30 14:50:00,35.71,35.73,35.7,35.71,99400.0,21.6608,21.6729,21.6547,21.6608,99400.0
2010-04-30 14:55:00,35.7,35.73,35.7,35.72,103800.0,21.6547,21.6729,21.6547,21.6669,103800.0
2010-04-30 15:00:00,35.72,35.76,35.72,35.73,159000.0,21.6669,21.6911,21.6669,21.6729,159000.0
2010-04-30 15:05:00,35.73,35.73,35.71,35.73,68400.0,21.6729,21.6729,21.6608,21.6729,68400.0
2010-04-30 15:10:00,35.73,35.77,35.73,35.76,105000.0,21.6729,21.6972,21.6729,21.6911,105000.0
2010-04-30 15:15:00,35.75,35.76,35.75,35.75,58400.0,21.685,21.6911,21.685,21.685,58400.0
2010-04-30 15:20:00,35.75,35.77,35.73,35.75,76800.0,21.685,21.6972,21.6729,21.685,76800.0
2010-04-30 15:25:00,35.74,35.76,35.73,35.74,55400.0,21.679,21.6911,21.6729,21.679,55400.0
2010-04-30 15:30:00,35.74,35.79,35.74,35.78,63600.0,21.679,21.7093,21.679,21.7032,63600.0
2010-04-30 15:35:00,35.79,35.82,35.77,35.8,162800.0,21.7093,21.7275,21.6972,21.7154,162800.0
2010-04-30 15:40:00,35.79,35.8,35.74,35.76,211200.0,21.7093,21.7154,21.679,21.6911,211200.0
2010-04-30 15:45:00,35.74,35.75,35.68,35.73,206600.0,21.679,21.685,21.6426,21.6729,206600.0
2010-04-30 15:50:00,35.73,35.74,35.65,35.66,260400.0,21.6729,21.679,21.6244,21.6305,260400.0
2010-04-30 15:55:00,35.65,35.68,35.58,35.58,297400.0,21.6244,21.6426,21.5819,21.5819,297400.0
2010-05-03 09:30:00,35.79,35.84,35.6,35.62,142800.0,21.7093,21.7396,21.5941,21.6062,142800.0
2010-05-03 09:35:00,35.61,35.62,35.5,35.62,67000.0,21.6001,21.6062,21.5334,21.6062,67000.0
2010-05-03 09:40:00,35.6,35.7,35.6,35.66,76600.0,21.5941,21.6547,21.5941,21.6305,76600.0
2010-05-03 09:45:00,35.67,35.69,35.66,35.69,33800.0,21.6365,21.6487,21.6305,21.6487,33800.0
2010-05-03 09:50:00,35.69,35.69,35.58,35.6,60800.0,21.6487,21.6487,21.5819,21.5941,60800.0
2010-05-03 09:55:00,35.59,35.73,35.59,35.73,58800.0,21.588,21.6729,21.588,21.6729,58800.0
2010-05-03 10:00:00,35.72,35.73,35.62,35.63,47600.0,21.6669,21.6729,21.6062,21.6123,47600.0
2010-05-03 10:05:00,35.62,35.63,35.62,35.63,51400.0,21.6062,21.6123,21.6062,21.6123,51400.0
2010-05-03 10:10:00,35.63,35.63,35.59,35.59,85000.0,21.6123,21.6123,21.588,21.588,85000.0
2010-05-03 10:15:00,35.59,35.61,35.57,35.59,47200.0,21.588,21.6001,21.5759,21.588,47200.0
2010-05-03 10:20:00,35.59,35.6,35.52,35.54,49000.0,21.588,21.5941,21.5455,21.5577,49000.0
2010-05-03 10:25:00,35.54,35.54,35.49,35.5,40000.0,21.5577,21.5577,21.5273,21.5334,40000.0
2010-05-03 10:30:00,35.5,35.51,35.47,35.47,41000.0,21.5334,21.5395,21.5152,21.5152,41000.0
2010-05-03 10:35:00,35.47,35.5,35.44,35.49,48400.0,21.5152,21.5334,21.497,21.5273,48400.0
2010-05-03 10:40:00,35.49,35.54,35.48,35.54,34200.0,21.5273,21.5577,21.5213,21.5577,34200.0
2010-05-03 10:45:00,35.54,35.55,35.52,35.54,32200.0,21.5577,21.5637,21.5455,21.5577,32200.0
2010-05-03 10:50:00,35.53,35.53,35.51,35.51,25800.0,21.5516,21.5516,21.5395,21.5395,25800.0
2010-05-03 10:55:00,35.5,35.54,35.5,35.52,44600.0,21.5334,21.5577,21.5334,21.5455,44600.0
2010-05-03 11:00:00,35.52,35.52,35.46,35.46,55000.0,21.5455,21.5455,21.5091,21.5091,55000.0
2010-05-03 11:05:00,35.46,35.46,35.44,35.46,41000.0,21.5091,21.5091,21.497,21.5091,41000.0
2010-05-03 11:10:00,35.45,35.51,35.45,35.51,34000.0,21.5031,21.5395,21.5031,21.5395,34000.0
2010-05-03 11:15:00,35.5,35.51,35.48,35.49,36800.0,21.5334,21.5395,21.5213,21.5273,36800.0
2010-05-03 11:20:00,35.49,35.52,35.49,35.49,41000.0,21.5273,21.5455,21.5273,21.5273,41000.0
2010-05-03 11:25:00,35.49,35.51,35.48,35.51,50600.0,21.5273,21.5395,21.5213,21.5395,50600.0
2010-05-03 11:30:00,35.51,35.54,35.51,35.54,27400.0,21.5395,21.5577,21.5395,21.5577,27400.0
2010-05-03 11:35:00,35.52,35.54,35.49,35.49,39000.0,21.5455,21.5577,21.5273,21.5273,39000.0
2010-05-03 11:40:00,35.49,35.52,35.48,35.52,41200.0,21.5273,21.5455,21.5213,21.5455,41200.0
2010-05-03 11:45:00,35.52,35.56,35.52,35.56,30600.0,21.5455,21.5698,21.5455,21.5698,30600.0
2010-05-03 11:50:00,35.56,35.56,35.49,35.49,34000.0,21.5698,21.5698,21.5273,21.5273,34000.0
2010-05-03 11:55:00,35.49,35.49,35.46,35.48,46000.0,21.5273,21.5273,21.5091,21.5213,46000.0
2010-05-03 12:00:00,35.49,35.51,35.49,35.5,17000.0,21.5273,21.5395,21.5273,21.5334,17000.0
2010-05-03 12:05:00,35.5,35.52,35.49,35.52,35000.0,21.5334,21.5455,21.5273,21.5455,35000.0
2010-05-03 12:10:00,35.52,35.52,35.49,35.49,29600.0,21.5455,21.5455,21.5273,21.5273,29600.0
2010-05-03 12:15:00,35.49,35.51,35.49,35.5,40600.0,21.5273,21.5395,21.5273,21.5334,40600.0
2010-05-03 12:20:00,35.51,35.56,35.5,35.56,35200.0,21.5395,21.5698,21.5334,21.5698,35200.0
2010-05-03 12:25:00,35.56,35.58,35.55,35.58,24600.0,21.5698,21.5819,21.5637,21.5819,24600.0
2010-05-03 12:30:00,35.58,35.6,35.58,35.59,35600.0,21.5819,21.5941,21.5819,21.588,35600.0
2010-05-03 12:35:00,35.59,35.61,35.59,35.6,34600.0,21.588,21.6001,21.588,21.5941,34600.0
2010-05-03 12:40:00,35.61,35.63,35.6,35.62,29000.0,21.6001,21.6123,21.5941,21.6062,29000.0
2010-05-03 12:45:00,35.62,35.68,35.62,35.68,30200.0,21.6062,21.6426,21.6062,21.6426,30200.0
2010-05-03 12:50:00,35.68,35.68,35.63,35.64,49800.0,21.6426,21.6426,21.6123,21.6183,49800.0
2010-05-03 12:55:00,35.65,35.69,35.64,35.69,33400.0,21.6244,21.6487,21.6183,21.6487,33400.0
2010-05-03 13:00:00,35.69,35.7,35.63,35.67,48600.0,21.6487,21.6547,21.6123,21.6365,48600.0
2010-05-03 13:05:00,35.66,35.66,35.64,35.66,32600.0,21.6305,21.6305,21.6183,21.6305,32600.0
2010-05-03 13:10:00,35.66,35.66,35.63,35.63,42000.0,21.6305,21.6305,21.6123,21.6123,42000.0
2010-05-03 13:15:00,35.63,35.65,35.63,35.65,27600.0,21.6123,21.6244,21.6123,21.6244,27600.0
2010-05-03 13:20:00,35.65,35.7,35.65,35.69,30000.0,21.6244,21.6547,21.6244,21.6487,30000.0
2010-05-03 13:25:00,35.69,35.69,35.65,35.66,29800.0,21.6487,21.6487,21.6244,21.6305,29800.0
2010-05-03 13:30:00,35.66,35.69,35.66,35.68,35000.0,21.6305,21.6487,21.6305,21.6426,35000.0
2010-05-03 13:35:00,35.68,35.73,35.67,35.72,53400.0,21.6426,21.6729,21.6365,21.6669,53400.0
2010-05-03 13:40:00,35.72,35.74,35.71,35.72,50600.0,21.6669,21.679,21.6608,21.6669,50600.0
2010-05-03 13:45:00,35.72,35.74,35.71,35.73,40400.0,21.6669,21.679,21.6608,21.6729,40400.0
2010-05-03 13:50:00,35.74,35.74,35.71,35.72,43400.0,21.679,21.679,21.6608,21.6669,43400.0
2010-05-03 13:55:00,35.72,35.77,35.72,35.76,51800.0,21.6669,21.6972,21.6669,21.6911,51800.0
2010-05-03 14:00:00,35.76,35.76,35.73,35.73,25400.0,21.6911,21.6911,21.6729,21.6729,25400.0
2010-05-03 14:05:00,35.73,35.74,35.71,35.72,40000.0,21.6729,21.679,21.6608,21.6669,40000.0
2010-05-03 14:10:00,35.72,35.72,35.68,35.69,33400.0,21.6669,21.6669,21.6426,21.6487,33400.0
2010-05-03 14:15:00,35.69,35.71,35.68,35.69,85600.0,21.6487,21.6608,21.6426,21.6487,85600.0
2010-05-03 14:20:00,35.69,35.71,35.69,35.7,34000.0,21.6487,21.6608,21.6487,21.6547,34000.0
2010-05-03 14:25:00,35.71,35.76,35.71,35.75,50400.0,21.6608,21.6911,21.6608,21.685,50400.0
2010-05-03 14:30:00,35.76,35.76,35.73,35.73,46400.0,21.6911,21.6911,21.6729,21.6729,46400.0
2010-05-03 14:35:00,35.73,35.73,35.7,35.72,64800.0,21.6729,21.6729,21.6547,21.6669,64800.0
2010-05-03 14:40:00,35.71,35.72,35.67,35.67,56400.0,21.6608,21.6669,21.6365,21.6365,56400.0
2010-05-03 14:45:00,35.67,35.7,35.67,35.7,40200.0,21.6365,21.6547,21.6365,21.6547,40200.0
2010-05-03 14:50:00,35.7,35.72,35.69,35.71,43200.0,21.6547,21.6669,21.6487,21.6608,43200.0
2010-05-03 14:55:00,35.7,35.72,35.7,35.72,39200.0,21.6547,21.6669,21.6547,21.6669,39200.0
2010-05-03 15:00:00,35.71,35.76,35.69,35.76,58200.0,21.6608,21.6911,21.6487,21.6911,58200.0
2010-05-03 15:05:00,35.76,35.77,35.72,35.73,74800.0,21.6911,21.6972,21.6669,21.6729,74800.0
2010-05-03 15:10:00,35.73,35.74,35.71,35.72,58200.0,21.6729,21.679,21.6608,21.6669,58200.0
2010-05-03 15:15:00,35.72,35.76,35.72,35.74,45000.0,21.6669,21.6911,21.6669,21.679,45000.0
2010-05-03 15:20:00,35.74,35.76,35.71,35.72,82800.0,21.679,21.6911,21.6608,21.6669,82800.0
2010-05-03 15:25:00,35.73,35.76,35.72,35.76,80400.0,21.6729,21.6911,21.6669,21.6911,80400.0
2010-05-03 15:30:00,35.76,35.77,35.74,35.74,107400.0,21.6911,21.6972,21.679,21.679,107400.0
2010-05-03 15:35:00,35.75,35.77,35.75,35.77,67600.0,21.685,21.6972,21.685,21.6972,67600.0
2010-05-03 15:40:00,35.77,35.79,35.76,35.79,102000.0,21.6972,21.7093,21.6911,21.7093,102000.0
2010-05-03 15:45:00,35.8,35.82,35.79,35.8,151600.0,21.7154,21.7275,21.7093,21.7154,151600.0
2010-05-03 15:50:00,35.8,35.8,35.74,35.74,161600.0,21.7154,21.7154,21.679,21.679,161600.0
2010-05-03 15:55:00,35.74,35.74,35.71,35.72,332400.0,21.679,21.679,21.6608,21.6669,332400.0
2010-05-04 09:30:00,35.95,35.95,35.75,35.8,209600.0,21.8064,21.8064,21.685,21.7154,209600.0
2010-05-04 09:35:00,35.8,35.87,35.67,35.69,270600.0,21.7154,21.7578,21.6365,21.6487,270600.0
2010-05-04 09:40:00,35.68,35.68,35.56,35.61,175600.0,21.6426,21.6426,21.5698,21.6001,175600.0
2010-05-04 09:45:00,35.61,35.69,35.6,35.65,141400.0,21.6001,21.6487,21.5941,21.6244,141400.0
2010-05-04 09:50:00,35.65,35.67,35.64,35.65,60800.0,21.6244,21.6365,21.6183,21.6244,60800.0
2010-05-04 09:55:00,35.64,35.69,35.64,35.67,93400.0,21.6183,21.6487,21.6183,21.6365,93400.0
2010-05-04 10:00:00,35.66,35.68,35.63,35.67,96600.0,21.6305,21.6426,21.6123,21.6365,96600.0
2010-05-04 10:05:00,35.68,35.72,35.66,35.68,63400.0,21.6426,21.6669,21.6305,21.6426,63400.0
2010-05-04 10:10:00,35.68,35.7,35.67,35.69,51400.0,21.6426,21.6547,21.6365,21.6487,51400.0
2010-05-04 10:15:00,35.69,35.75,35.65,35.75,67400.0,21.6487,21.685,21.6244,21.685,67400.0
2010-05-04 10:20:00,35.75,35.8,35.7,35.72,88000.0,21.685,21.7154,21.6547,21.6669,88000.0
2010-05-04 10:25:00,35.72,35.79,35.72,35.73,88200.0,21.6669,21.7093,21.6669,21.6729,88200.0
2010-05-04 10:30:00,35.73,35.77,35.69,35.69,124000.0,21.6729,21.6972,21.6487,21.6487,124000.0
2010-05-04 10:35:00,35.69,35.75,35.68,35.69,165200.0,21.6487,21.685,21.6426,21.6487,165200.0
2010-05-04 10:40:00,35.7,35.72,35.68,35.68,179800.0,21.6547,21.6669,21.6426,21.6426,179800.0
2010-05-04 10:45:00,35.68,35.71,35.65,35.7,161200.0,21.6426,21.6608,21.6244,21.6547,161200.0
2010-05-04 10:50:00,35.7,35.73,35.68,35.69,98200.0,21.6547,21.6729,21.6426,21.6487,98200.0
2010-05-04 10:55:00,35.69,35.72,35.63,35.65,113000.0,21.6487,21.6669,21.6123,21.6244,113000.0
2010-05-04 11:00:00,35.65,35.67,35.6,35.64,181200.0,21.6244,21.6365,21.5941,21.6183,181200.0
2010-05-04 11:05:00,35.63,35.65,35.61,35.65,181400.0,21.6123,21.6244,21.6001,21.6244,181400.0
2010-05-04 11:10:00,35.66,35.66,35.6,35.63,133000.0,21.6305,21.6305,21.5941,21.6123,133000.0
2010-05-04 11:15:00,35.63,35.7,35.63,35.69,92400.0,21.6123,21.6547,21.6123,21.6487,92400.0
2010-05-04 11:20:00,35.69,35.75,35.69,35.74,92600.0,21.6487,21.685,21.6487,21.679,92600.0
2010-05-04 11:25:00,35.75,35.76,35.71,35.72,115200.0,21.685,21.6911,21.6608,21.6669,115200.0
2010-05-04 11:30:00,35.72,35.73,35.69,35.72,52000.0,21.6669,21.6729,21.6487,21.6669,52000.0
2010-05-04 11:35:00,35.72,35.74,35.69,35.74,62800.0,21.6669,21.679,21.6487,21.679,62800.0
2010-05-04 11:40:00,35.74,35.79,35.74,35.77,67000.0,21.679,21.7093,21.679,21.6972,67000.0
2010-05-04 11:45:00,35.77,35.8,35.76,35.77,77000.0,21.6972,21.7154,21.6911,21.6972,77000.0
2010-05-04 11:50:00,35.77,35.77,35.74,35.76,46800.0,21.6972,21.6972,21.679,21.6911,46800.0
2010-05-04 11:55:00,35.76,35.76,35.73,35.74,65800.0,21.6911,21.6911,21.6729,21.679,65800.0
2010-05-04 12:00:00,35.74,35.76,35.72,35.74,100200.0,21.679,21.6911,21.6669,21.679,100200.0
2010-05-04 12:05:00,35.74,35.74,35.71,35.71,29600.0,21.679,21.679,21.6608,21.6608,29600.0
2010-05-04 12:10:00,35.71,35.74,35.69,35.73,90800.0,21.6608,21.679,21.6487,21.6729,90800.0
2010-05-04 12:15:00,35.73,35.75,35.71,35.72,109400.0,21.6729,21.685,21.6608,21.6669,109400.0
2010-05-04 12:20:00,35.72,35.74,35.7,35.74,112200.0,21.6669,21.679,21.6547,21.679,112200.0
2010-05-04 12:25:00,35.74,35.77,35.71,35.77,54400.0,21.679,21.6972,21.6608,21.6972,54400.0
2010-05-04 12:30:00,35.77,35.87,35.77,35.83,103400.0,21.6972,21.7578,21.6972,21.7336,103400.0
2010-05-04 12:35:00,35.83,35.85,35.81,35.85,37600.0,21.7336,21.7457,21.7214,21.7457,37600.0
2010-05-04 12:40:00,35.84,35.85,35.81,35.81,43800.0,21.7396,21.7457,21.7214,21.7214,43800.0
2010-05-04 12:45:00,35.82,35.84,35.8,35.84,35000.0,21.7275,21.7396,21.7154,21.7396,35000.0
2010-05-04 12:50:00,35.84,35.84,35.82,35.83,26200.0,21.7396,21.7396,21.7275,21.7336,26200.0
2010-05-04 12:55:00,35.83,35.88,35.83,35.88,53600.0,21.7336,21.7639,21.7336,21.7639,53600.0
2010-05-04 13:00:00,35.88,35.88,35.83,35.84,52600.0,21.7639,21.7639,21.7336,21.7396,52600.0
2010-05-04 13:05:00,35.84,35.85,35.8,35.85,87800.0,21.7396,21.7457,21.7154,21.7457,87800.0
2010-05-04 13:10:00,35.85,35.87,35.84,35.85,64400.0,21.7457,21.7578,21.7396,21.7457,64400.0
2010-05-04 13:15:00,35.85,35.85,35.83,35.85,79000.0,21.7457,21.7457,21.7336,21.7457,79000.0
2010-05-04 13:20:00,35.85,35.9,35.85,35.88,79400.0,21.7457,21.776,21.7457,21.7639,79400.0
2010-05-04 13:25:00,35.88,35.9,35.87,35.88,34000.0,21.7639,21.776,21.7578,21.7639,34000.0
2010-05-04 13:30:00,35.88,35.91,35.88,35.9,43800.0,21.7639,21.7821,21.7639,21.776,43800.0
2010-05-04 13:35:00,35.9,35.91,35.89,35.9,63000.0,21.776,21.7821,21.77,21.776,63000.0
2010-05-04 13:40:00,35.9,35.91,35.88,35.88,48200.0,21.776,21.7821,21.7639,21.7639,48200.0
2010-05-04 13:45:00,35.88,35.94,35.88,35.94,100400.0,21.7639,21.8003,21.7639,21.8003,100400.0
2010-05-04 13:50:00,35.94,35.95,35.93,35.95,86400.0,21.8003,21.8064,21.7942,21.8064,86400.0
2010-05-04 13:55:00,35.95,35.95,35.94,35.95,59200.0,21.8064,21.8064,21.8003,21.8064,59200.0
2010-05-04 14:00:00,35.95,35.95,35.93,35.93,78800.0,21.8064,21.8064,21.7942,21.7942,78800.0
2010-05-04 14:05:00,35.93,35.94,35.93,35.94,38200.0,21.7942,21.8003,21.7942,21.8003,38200.0
2010-05-04 14:10:00,35.93,35.94,35.91,35.92,139400.0,21.7942,21.8003,21.7821,21.7882,139400.0
2010-05-04 14:15:00,35.93,35.95,35.91,35.92,87800.0,21.7942,21.8064,21.7821,21.7882,87800.0
2010-05-04 14:20:00,35.92,35.96,35.9,35.96,81200.0,21.7882,21.8124,21.776,21.8124,81200.0
2010-05-04 14:25:00,35.96,36.0,35.96,35.98,115600.0,21.8124,21.8367,21.8124,21.8246,115600.0
2010-05-04 14:30:00,35.98,36.0,35.91,35.91,89800.0,21.8246,21.8367,21.7821,21.7821,89800.0
2010-05-04 14:35:00,35.92,35.97,35.91,35.91,85800.0,21.7882,21.8185,21.7821,21.7821,85800.0
2010-05-04 14:40:00,35.92,35.95,35.91,35.93,40600.0,21.7882,21.8064,21.7821,21.7942,40600.0
2010-05-04 14:45:00,35.94,35.95,35.92,35.95,79400.0,21.8003,21.8064,21.7882,21.8064,79400.0
2010-05-04 14:50:00,35.95,35.95,35.88,35.88,242200.0,21.8064,21.8064,21.7639,21.7639,242200.0
2010-05-04 14:55:00,35.87,35.92,35.84,35.9,177400.0,21.7578,21.7882,21.7396,21.776,177400.0
2010-05-04 15:00:00,35.9,35.91,35.84,35.9,99600.0,21.776,21.7821,21.7396,21.776,99600.0
2010-05-04 15:05:00,35.9,35.92,35.89,35.91,91600.0,21.776,21.7882,21.77,21.7821,91600.0
2010-05-04 15:10:00,35.92,35.92,35.87,35.88,104400.0,21.7882,21.7882,21.7578,21.7639,104400.0
2010-05-04 15:15:00,35.88,35.91,35.85,35.91,122600.0,21.7639,21.7821,21.7457,21.7821,122600.0
2010-05-04 15:20:00,35.91,35.91,35.86,35.88,69000.0,21.7821,21.7821,21.7518,21.7639,69000.0
2010-05-04 15:25:00,35.88,35.89,35.86,35.88,83400.0,21.7639,21.77,21.7518,21.7639,83400.0
2010-05-04 15:30:00,35.88,35.92,35.88,35.88,97000.0,21.7639,21.7882,21.7639,21.7639,97000.0
2010-05-04 15:35:00,35.88,35.88,35.82,35.83,115400.0,21.7639,21.7639,21.7275,21.7336,115400.0
2010-05-04 15:40:00,35.82,35.83,35.77,35.81,153800.0,21.7275,21.7336,21.6972,21.7214,153800.0
2010-05-04 15:45:00,35.81,35.85,35.79,35.85,282400.0,21.7214,21.7457,21.7093,21.7457,282400.0
2010-05-04 15:50:00,35.85,35.88,35.83,35.86,264000.0,21.7457,21.7639,21.7336,21.7518,264000.0
2010-05-04 15:55:00,35.86,35.86,35.79,35.8,257200.0,21.7518,21.7518,21.7093,21.7154,257200.0
2010-05-05 09:30:00,35.71,36.08,35.67,35.99,322200.0,21.6608,21.8852,21.6365,21.8306,322200.0
2010-05-05 09:35:00,35.94,36.08,35.81,36.0,195800.0,21.8003,21.8852,21.7214,21.8367,195800.0
2010-05-05 09:40:00,36.01,36.05,35.89,36.02,156600.0,21.8428,21.867,21.77,21.8488,156600.0
2010-05-05 09:45:00,36.04,36.04,35.95,35.97,160800.0,21.861,21.861,21.8064,21.8185,160800.0
2010-05-05 09:50:00,35.97,36.02,35.96,36.02,139800.0,21.8185,21.8488,21.8124,21.8488,139800.0
2010-05-05 09:55:00,36.02,36.07,35.93,35.95,132200.0,21.8488,21.8792,21.7942,21.8064,132200.0
2010-05-05 10:00:00,35.94,35.95,35.88,35.94,90800.0,21.8003,21.8064,21.7639,21.8003,90800.0
2010-05-05 10:05:00,35.94,35.94,35.82,35.9,102000.0,21.8003,21.8003,21.7275,21.776,102000.0
2010-05-05 10:10:00,35.91,35.98,35.88,35.98,106200.0,21.7821,21.8246,21.7639,21.8246,106200.0
2010-05-05 10:15:00,35.98,36.02,35.94,35.94,100200.0,21.8246,21.8488,21.8003,21.8003,100200.0
2010-05-05 10:20:00,35.93,35.97,35.91,35.97,76200.0,21.7942,21.8185,21.7821,21.8185,76200.0
2010-05-05 10:25:00,35.97,36.0,35.92,35.97,108800.0,21.8185,21.8367,21.7882,21.8185,108800.0
2010-05-05 10:30:00,35.96,36.07,35.96,36.06,103400.0,21.8124,21.8792,21.8124,21.8731,103400.0
2010-05-05 10:35:00,36.06,36.06,35.96,35.98,68800.0,21.8731,21.8731,21.8124,21.8246,68800.0
2010-05-05 10:40:00,35.98,36.05,35.98,35.99,54000.0,21.8246,21.867,21.8246,21.8306,54000.0
2010-05-05 10:45:00,35.98,36.02,35.96,35.96,90200.0,21.8246,21.8488,21.8124,21.8124,90200.0
2010-05-05 10:50:00,35.96,36.01,35.94,35.96,65000.0,21.8124,21.8428,21.8003,21.8124,65000.0
2010-05-05 10:55:00,35.97,35.99,35.95,35.99,35200.0,21.8185,21.8306,21.8064,21.8306,35200.0
2010-05-05 11:00:00,35.99,36.02,35.94,35.97,58800.0,21.8306,21.8488,21.8003,21.8185,58800.0
2010-05-05 11:05:00,35.97,36.01,35.97,36.01,52600.0,21.8185,21.8428,21.8185,21.8428,52600.0
2010-05-05 11:10:00,36.01,36.09,36.0,36.09,85200.0,21.8428,21.8913,21.8367,21.8913,85200.0
2010-05-05 11:15:00,36.08,36.1,36.03,36.04,49400.0,21.8852,21.8974,21.8549,21.861,49400.0
2010-05-05 11:20:00,36.04,36.06,36.0,36.01,33800.0,21.861,21.8731,21.8367,21.8428,33800.0
2010-05-05 11:25:00,36.01,36.09,36.01,36.09,85200.0,21.8428,21.8913,21.8428,21.8913,85200.0
2010-05-05 11:30:00,36.08,36.1,36.04,36.04,44000.0,21.8852,21.8974,21.861,21.861,44000.0
2010-05-05 11:35:00,36.04,36.05,36.02,36.04,40400.0,21.861,21.867,21.8488,21.861,40400.0
2010-05-05 11:40:00,36.04,36.08,36.02,36.07,49600.0,21.861,21.8852,21.8488,21.8792,49600.0
2010-05-05 11:45:00,36.07,36.08,36.04,36.08,50800.0,21.8792,21.8852,21.861,21.8852,50800.0
2010-05-05 11:50:00,36.08,36.08,36.04,36.05,40200.0,21.8852,21.8852,21.861,21.867,40200.0
2010-05-05 11:55:00,36.04,36.1,36.04,36.08,44400.0,21.861,21.8974,21.861,21.8852,44400.0
2010-05-05 12:00:00,36.08,36.13,36.06,36.12,63200.0,21.8852,21.9155,21.8731,21.9095,63200.0
2010-05-05 12:05:00,36.12,36.15,36.1,36.14,79600.0,21.9095,21.9277,21.8974,21.9216,79600.0
2010-05-05 12:10:00,36.13,36.17,36.13,36.17,48800.0,21.9155,21.9398,21.9155,21.9398,48800.0
2010-05-05 12:15:00,36.17,36.17,36.15,36.17,48800.0,21.9398,21.9398,21.9277,21.9398,48800.0
2010-05-05 12:20:00,36.16,36.17,36.13,36.17,60600.0,21.9337,21.9398,21.9155,21.9398,60600.0
2010-05-05 12:25:00,36.17,36.18,36.15,36.17,50400.0,21.9398,21.9459,21.9277,21.9398,50400.0
2010-05-05 12:30:00,36.18,36.26,36.18,36.26,88600.0,21.9459,21.9944,21.9459,21.9944,88600.0
2010-05-05 12:35:00,36.25,36.31,36.24,36.26,110800.0,21.9883,22.0247,21.9823,21.9944,110800.0
2010-05-05 12:40:00,36.25,36.29,36.22,36.23,62800.0,21.9883,22.0126,21.9701,21.9762,62800.0
2010-05-05 12:45:00,36.23,36.29,36.23,36.28,31800.0,21.9762,22.0126,21.9762,22.0065,31800.0
2010-05-05 12:50:00,36.28,36.3,36.26,36.3,54800.0,22.0065,22.0187,21.9944,22.0187,54800.0
2010-05-05 12:55:00,36.3,36.38,36.3,36.38,133400.0,22.0187,22.0672,22.0187,22.0672,133400.0
2010-05-05 13:00:00,36.38,36.38,36.33,36.33,69400.0,22.0672,22.0672,22.0369,22.0369,69400.0
2010-05-05 13:05:00,36.33,36.38,36.32,36.37,78400.0,22.0369,22.0672,22.0308,22.0611,78400.0
2010-05-05 13:10:00,36.37,36.39,36.34,36.38,81800.0,22.0611,22.0733,22.0429,22.0672,81800.0
2010-05-05 13:15:00,36.38,36.41,36.38,36.4,68000.0,22.0672,22.0854,22.0672,22.0793,68000.0
2010-05-05 13:20:00,36.39,36.43,36.38,36.39,58400.0,22.0733,22.0975,22.0672,22.0733,58400.0
2010-05-05 13:25:00,36.39,36.4,36.37,36.38,52600.0,22.0733,22.0793,22.0611,22.0672,52600.0
2010-05-05 13:30:00,36.38,36.39,36.34,36.35,54800.0,22.0672,22.0733,22.0429,22.049,54800.0
2010-05-05 13:35:00,36.35,36.35,36.32,36.34,69800.0,22.049,22.049,22.0308,22.0429,69800.0
2010-05-05 13:40:00,36.34,36.38,36.34,36.35,59600.0,22.0429,22.0672,22.0429,22.049,59600.0
2010-05-05 13:45:00,36.35,36.38,36.34,36.38,55800.0,22.049,22.0672,22.0429,22.0672,55800.0
2010-05-05 13:50:00,36.38,36.38,36.35,36.38,65400.0,22.0672,22.0672,22.049,22.0672,65400.0
2010-05-05 13:55:00,36.38,36.38,36.31,36.31,55400.0,22.0672,22.0672,22.0247,22.0247,55400.0
2010-05-05 14:00:00,36.31,36.33,36.27,36.28,61400.0,22.0247,22.0369,22.0005,22.0065,61400.0
2010-05-05 14:05:00,36.28,36.29,36.26,36.28,71000.0,22.0065,22.0126,21.9944,22.0065,71000.0
2010-05-05 14:10:00,36.27,36.32,36.27,36.31,48400.0,22.0005,22.0308,22.0005,22.0247,48400.0
2010-05-05 14:15:00,36.3,36.32,36.27,36.32,39800.0,22.0187,22.0308,22.0005,22.0308,39800.0
2010-05-05 14:20:00,36.31,36.32,36.29,36.29,70400.0,22.0247,22.0308,22.0126,22.0126,70400.0
2010-05-05 14:25:00,36.29,36.37,36.28,36.35,108800.0,22.0126,22.0611,22.0065,22.049,108800.0
2010-05-05 14:30:00,36.35,36.37,36.34,36.35,71600.0,22.049,22.0611,22.0429,22.049,71600.0
2010-05-05 14:35:00,36.35,36.35,36.32,36.32,72400.0,22.049,22.049,22.0308,22.0308,72400.0
2010-05-05 14:40:00,36.32,36.33,36.29,36.32,72000.0,22.0308,22.0369,22.0126,22.0308,72000.0
2010-05-05 14:45:00,36.32,36.36,36.3,36.35,92000.0,22.0308,22.0551,22.0187,22.049,92000.0
2010-05-05 14:50:00,36.34,36.35,36.29,36.29,81800.0,22.0429,22.049,22.0126,22.0126,81800.0
2010-05-05 14:55:00,36.3,36.33,36.28,36.32,83000.0,22.0187,22.0369,22.0065,22.0308,83000.0
2010-05-05 15:00:00,36.32,36.33,36.27,36.27,137200.0,22.0308,22.0369,22.0005,22.0005,137200.0
2010-05-05 15:05:00,36.28,36.28,36.23,36.27,123200.0,22.0065,22.0065,21.9762,22.0005,123200.0
2010-05-05 15:10:00,36.27,36.27,36.26,36.27,128200.0,22.0005,22.0005,21.9944,22.0005,128200.0
2010-05-05 15:15:00,36.27,36.27,36.24,36.25,59800.0,22.0005,22.0005,21.9823,21.9883,59800.0
2010-05-05 15:20:00,36.24,36.3,36.24,36.3,90800.0,21.9823,22.0187,21.9823,22.0187,90800.0
2010-05-05 15:25:00,36.29,36.3,36.27,36.3,86800.0,22.0126,22.0187,22.0005,22.0187,86800.0
2010-05-05 15:30:00,36.31,36.31,36.25,36.26,179200.0,22.0247,22.0247,21.9883,21.9944,179200.0
2010-05-05 15:35:00,36.26,36.27,36.23,36.27,90600.0,21.9944,22.0005,21.9762,22.0005,90600.0
2010-05-05 15:40:00,36.27,36.34,36.27,36.34,142400.0,22.0005,22.0429,22.0005,22.0429,142400.0
2010-05-05 15:45:00,36.33,36.34,36.29,36.3,121400.0,22.0369,22.0429,22.0126,22.0187,121400.0
2010-05-05 15:50:00,36.3,36.34,36.27,36.29,197400.0,22.0187,22.0429,22.0005,22.0126,197400.0
2010-05-05 15:55:00,36.29,36.32,36.27,36.28,368600.0,22.0126,22.0308,22.0005,22.0065,368600.0
2010-05-06 09:30:00,36.23,36.36,36.19,36.22,101800.0,21.9762,22.0551,21.9519,21.9701,101800.0
2010-05-06 09:35:00,36.23,36.25,36.04,36.06,67800.0,21.9762,21.9883,21.861,21.8731,67800.0
2010-05-06 09:40:00,36.05,36.14,36.01,36.14,116200.0,21.867,21.9216,21.8428,21.9216,116200.0
2010-05-06 09:45:00,36.15,36.22,36.14,36.19,121800.0,21.9277,21.9701,21.9216,21.9519,121800.0
2010-05-06 09:50:00,36.18,36.18,36.1,36.12,123000.0,21.9459,21.9459,21.8974,21.9095,123000.0
2010-05-06 09:55:00,36.11,36.21,36.1,36.18,64600.0,21.9034,21.9641,21.8974,21.9459,64600.0
2010-05-06 10:00:00,36.18,36.21,36.15,36.19,64000.0,21.9459,21.9641,21.9277,21.9519,64000.0
2010-05-06 10:05:00,36.18,36.23,36.13,36.14,59200.0,21.9459,21.9762,21.9155,21.9216,59200.0
2010-05-06 10:10:00,36.13,36.23,36.13,36.22,47200.0,21.9155,21.9762,21.9155,21.9701,47200.0
2010-05-06 10:15:00,36.23,36.31,36.22,36.27,76400.0,21.9762,22.0247,21.9701,22.0005,76400.0
2010-05-06 10:20:00,36.27,36.27,36.21,36.24,55200.0,22.0005,22.0005,21.9641,21.9823,55200.0
2010-05-06 10:25:00,36.24,36.29,36.18,36.25,73200.0,21.9823,22.0126,21.9459,21.9883,73200.0
2010-05-06 10:30:00,36.25,36.35,36.24,36.29,88200.0,21.9883,22.049,21.9823,22.0126,88200.0
2010-05-06 10:35:00,36.29,36.35,36.24,36.34,88800.0,22.0126,22.049,21.9823,22.0429,88800.0
2010-05-06 10:40:00,36.34,36.43,36.34,36.4,135600.0,22.0429,22.0975,22.0429,22.0793,135600.0
2010-05-06 10:45:00,36.4,36.44,36.37,36.44,80000.0,22.0793,22.1036,22.0611,22.1036,80000.0
2010-05-06 10:50:00,36.43,36.45,36.38,36.41,71800.0,22.0975,22.1097,22.0672,22.0854,71800.0
2010-05-06 10:55:00,36.41,36.42,36.36,36.4,105400.0,22.0854,22.0915,22.0551,22.0793,105400.0
2010-05-06 11:00:00,36.39,36.4,36.35,36.38,90200.0,22.0733,22.0793,22.049,22.0672,90200.0
2010-05-06 11:05:00,36.37,36.41,36.35,36.4,83200.0,22.0611,22.0854,22.049,22.0793,83200.0
2010-05-06 11:10:00,36.38,36.43,36.35,36.37,69400.0,22.0672,22.0975,22.049,22.0611,69400.0
2010-05-06 11:15:00,36.38,36.4,36.33,36.33,109200.0,22.0672,22.0793,22.0369,22.0369,109200.0
2010-05-06 11:20:00,36.33,36.35,36.27,36.27,160800.0,22.0369,22.049,22.0005,22.0005,160800.0
2010-05-06 11:25:00,36.27,36.3,36.26,36.29,120000.0,22.0005,22.0187,21.9944,22.0126,120000.0
2010-05-06 11:30:00,36.28,36.29,36.23,36.23,44400.0,22.0065,22.0126,21.9762,21.9762,44400.0
2010-05-06 11:35:00,36.23,36.24,36.19,36.2,61600.0,21.9762,21.9823,21.9519,21.958,61600.0
2010-05-06 11:40:00,36.19,36.2,36.15,36.15,116000.0,21.9519,21.958,21.9277,21.9277,116000.0
2010-05-06 11:45:00,36.15,36.16,36.09,36.1,94400.0,21.9277,21.9337,21.8913,21.8974,94400.0
2010-05-06 11:50:00,36.1,36.12,36.06,36.08,107600.0,21.8974,21.9095,21.8731,21.8852,107600.0
2010-05-06 11:55:00,36.08,36.08,36.01,36.02,86200.0,21.8852,21.8852,21.8428,21.8488,86200.0
2010-05-06 12:00:00,36.02,36.02,35.99,35.99,63600.0,21.8488,21.8488,21.8306,21.8306,63600.0
2010-05-06 12:05:00,36.01,36.03,36.0,36.02,60600.0,21.8428,21.8549,21.8367,21.8488,60600.0
2010-05-06 12:10:00,36.02,36.1,36.02,36.08,80800.0,21.8488,21.8974,21.8488,21.8852,80800.0
2010-05-06 12:15:00,36.08,36.12,36.07,36.1,94000.0,21.8852,21.9095,21.8792,21.8974,94000.0
2010-05-06 12:20:00,36.11,36.14,36.1,36.13,56200.0,21.9034,21.9216,21.8974,21.9155,56200.0
2010-05-06 12:25:00,36.14,36.14,36.1,36.13,46200.0,21.9216,21.9216,21.8974,21.9155,46200.0
2010-05-06 12:30:00,36.13,36.16,36.12,36.13,31800.0,21.9155,21.9337,21.9095,21.9155,31800.0
2010-05-06 12:35:00,36.13,36.13,36.07,36.11,63400.0,21.9155,21.9155,21.8792,21.9034,63400.0
2010-05-06 12:40:00,36.1,36.12,36.08,36.09,30400.0,21.8974,21.9095,21.8852,21.8913,30400.0
2010-05-06 12:45:00,36.08,36.09,36.02,36.06,50400.0,21.8852,21.8913,21.8488,21.8731,50400.0
2010-05-06 12:50:00,36.07,36.12,36.04,36.11,42400.0,21.8792,21.9095,21.861,21.9034,42400.0
2010-05-06 12:55:00,36.12,36.17,36.1,36.15,70200.0,21.9095,21.9398,21.8974,21.9277,70200.0
2010-05-06 13:00:00,36.15,36.18,36.11,36.12,33000.0,21.9277,21.9459,21.9034,21.9095,33000.0
2010-05-06 13:05:00,36.11,36.13,36.05,36.06,26200.0,21.9034,21.9155,21.867,21.8731,26200.0
2010-05-06 13:10:00,36.06,36.07,36.0,36.01,41000.0,21.8731,21.8792,21.8367,21.8428,41000.0
2010-05-06 13:15:00,36.01,36.02,35.98,36.02,58600.0,21.8428,21.8488,21.8246,21.8488,58600.0
2010-05-06 13:20:00,36.02,36.02,35.98,35.99,38200.0,21.8488,21.8488,21.8246,21.8306,38200.0
2010-05-06 13:25:00,35.98,36.05,35.97,36.05,51000.0,21.8246,21.867,21.8185,21.867,51000.0
2010-05-06 13:30:00,36.05,36.05,35.98,35.98,33000.0,21.867,21.867,21.8246,21.8246,33000.0
2010-05-06 13:35:00,35.99,35.99,35.93,35.96,52800.0,21.8306,21.8306,21.7942,21.8124,52800.0
2010-05-06 13:40:00,35.96,35.97,35.93,35.96,45000.0,21.8124,21.8185,21.7942,21.8124,45000.0
2010-05-06 13:45:00,35.97,35.97,35.93,35.96,36600.0,21.8185,21.8185,21.7942,21.8124,36600.0
2010-05-06 13:50:00,35.95,35.97,35.93,35.95,37200.0,21.8064,21.8185,21.7942,21.8064,37200.0
2010-05-06 13:55:00,35.95,35.95,35.92,35.92,59400.0,21.8064,21.8064,21.7882,21.7882,59400.0
2010-05-06 14:00:00,35.92,35.94,35.88,35.89,97800.0,21.7882,21.8003,21.7639,21.77,97800.0
2010-05-06 14:05:00,35.9,35.9,35.76,35.79,116400.0,21.776,21.776,21.6911,21.7093,116400.0
2010-05-06 14:10:00,35.79,35.92,35.74,35.89,147800.0,21.7093,21.7882,21.679,21.77,147800.0
2010-05-06 14:15:00,35.88,35.89,35.82,35.83,147600.0,21.7639,21.77,21.7275,21.7336,147600.0
2010-05-06 14:20:00,35.84,35.84,35.72,35.82,159800.0,21.7396,21.7396,21.6669,21.7275,159800.0
2010-05-06 14:25:00,35.84,35.87,35.75,35.79,99800.0,21.7396,21.7578,21.685,21.7093,99800.0
2010-05-06 14:30:00,35.8,35.81,35.7,35.7,137400.0,21.7154,21.7214,21.6547,21.6547,137400.0
2010-05-06 14:35:00,35.69,35.7,35.51,35.51,220600.0,21.6487,21.6547,21.5395,21.5395,220600.0
2010-05-06 14:40:00,35.52,35.54,35.0,35.02,269200.0,21.5455,21.5577,21.2301,21.2422,269200.0
2010-05-06 14:45:00,35.02,35.24,34.75,35.01,240400.0,21.2422,21.3757,21.0785,21.2362,240400.0
2010-05-06 14:50:00,34.99,35.38,34.94,35.37,183200.0,21.2241,21.4606,21.1937,21.4546,183200.0
2010-05-06 14:55:00,35.34,35.44,35.25,35.32,99800.0,21.4364,21.497,21.3818,21.4242,99800.0
2010-05-06 15:00:00,35.33,35.4,35.15,35.33,122600.0,21.4303,21.4727,21.3211,21.4303,122600.0
2010-05-06 15:05:00,35.33,35.48,35.29,35.41,151200.0,21.4303,21.5213,21.406,21.4788,151200.0
2010-05-06 15:10:00,35.41,35.57,35.36,35.43,203600.0,21.4788,21.5759,21.4485,21.4909,203600.0
2010-05-06 15:15:00,35.44,35.45,35.3,35.31,153600.0,21.497,21.5031,21.4121,21.4182,153600.0
2010-05-06 15:20:00,35.31,35.49,35.26,35.48,316600.0,21.4182,21.5273,21.3878,21.5213,316600.0
2010-05-06 15:25:00,35.47,35.51,35.38,35.5,307600.0,21.5152,21.5395,21.4606,21.5334,307600.0
2010-05-06 15:30:00,35.52,35.56,35.35,35.4,273400.0,21.5455,21.5698,21.4424,21.4727,273400.0
2010-05-06 15:35:00,35.4,35.6,35.4,35.55,330200.0,21.4727,21.5941,21.4727,21.5637,330200.0
2010-05-06 15:40:00,35.55,35.62,35.49,35.55,228600.0,21.5637,21.6062,21.5273,21.5637,228600.0
2010-05-06 15:45:00,35.55,35.66,35.51,35.58,298800.0,21.5637,21.6305,21.5395,21.5819,298800.0
2010-05-06 15:50:00,35.57,35.62,35.49,35.57,236200.0,21.5759,21.6062,21.5273,21.5759,236200.0
2010-05-06 15:55:00,35.57,35.59,35.47,35.48,410800.0,21.5759,21.588,21.5152,21.5213,410800.0
2010-05-07 09:30:00,35.51,35.51,35.28,35.3,177800.0,21.5395,21.5395,21.4,21.4121,177800.0
2010-05-07 09:35:00,35.3,35.32,35.07,35.09,154800.0,21.4121,21.4242,21.2726,21.2847,154800.0
2010-05-07 09:40:00,35.09,35.14,35.0,35.07,234600.0,21.2847,21.315,21.2301,21.2726,234600.0
2010-05-07 09:45:00,35.08,35.13,35.04,35.1,179200.0,21.2786,21.309,21.2544,21.2908,179200.0
2010-05-07 09:50:00,35.1,35.28,35.1,35.26,225800.0,21.2908,21.4,21.2908,21.3878,225800.0
2010-05-07 09:55:00,35.26,35.29,35.18,35.25,162800.0,21.3878,21.406,21.3393,21.3818,162800.0
2010-05-07 10:00:00,35.24,35.31,35.15,35.23,128000.0,21.3757,21.4182,21.3211,21.3696,128000.0
2010-05-07 10:05:00,35.23,35.35,35.17,35.35,153200.0,21.3696,21.4424,21.3332,21.4424,153200.0
2010-05-07 10:10:00,35.35,35.44,35.26,35.38,153800.0,21.4424,21.497,21.3878,21.4606,153800.0
2010-05-07 10:15:00,35.38,35.38,35.23,35.26,127600.0,21.4606,21.4606,21.3696,21.3878,127600.0
2010-05-07 10:20:00,35.26,35.26,35.1,35.14,113200.0,21.3878,21.3878,21.2908,21.315,113200.0
2010-05-07 10:25:00,35.15,35.18,34.96,35.03,179200.0,21.3211,21.3393,21.2059,21.2483,179200.0
2010-05-07 10:30:00,35.05,35.18,35.04,35.08,181400.0,21.2604,21.3393,21.2544,21.2786,181400.0
2010-05-07 10:35:00,35.08,35.13,34.98,34.98,262200.0,21.2786,21.309,21.218,21.218,262200.0
2010-05-07 10:40:00,34.98,35.01,34.83,34.85,143400.0,21.218,21.2362,21.127,21.1391,143400.0
2010-05-07 10:45:00,34.87,34.91,34.79,34.84,183800.0,21.1513,21.1755,21.1027,21.1331,183800.0
2010-05-07 10:50:00,34.85,34.9,34.82,34.87,179600.0,21.1391,21.1695,21.1209,21.1513,179600.0
2010-05-07 10:55:00,34.86,34.87,34.76,34.76,237800.0,21.1452,21.1513,21.0845,21.0845,237800.0
2010-05-07 11:00:00,34.76,34.84,34.76,34.79,178200.0,21.0845,21.1331,21.0845,21.1027,178200.0
2010-05-07 11:05:00,34.8,34.93,34.79,34.92,150600.0,21.1088,21.1877,21.1027,21.1816,150600.0
2010-05-07 11:10:00,34.92,34.95,34.88,34.88,137800.0,21.1816,21.1998,21.1573,21.1573,137800.0
2010-05-07 11:15:00,34.9,35.07,34.88,35.02,167000.0,21.1695,21.2726,21.1573,21.2422,167000.0
2010-05-07 11:20:00,35.02,35.03,34.85,34.94,103000.0,21.2422,21.2483,21.1391,21.1937,103000.0
2010-05-07 11:25:00,34.93,34.93,34.81,34.91,78000.0,21.1877,21.1877,21.1149,21.1755,78000.0
2010-05-07 11:30:00,34.9,34.9,34.8,34.85,127400.0,21.1695,21.1695,21.1088,21.1391,127400.0
2010-05-07 11:35:00,34.86,34.88,34.8,34.83,70600.0,21.1452,21.1573,21.1088,21.127,70600.0
2010-05-07 11:40:00,34.85,34.9,34.8,34.88,102000.0,21.1391,21.1695,21.1088,21.1573,102000.0
2010-05-07 11:45:00,34.88,34.98,34.87,34.97,126800.0,21.1573,21.218,21.1513,21.2119,126800.0
2010-05-07 11:50:00,34.97,34.99,34.87,34.95,110800.0,21.2119,21.2241,21.1513,21.1998,110800.0
2010-05-07 11:55:00,34.94,34.95,34.88,34.92,56800.0,21.1937,21.1998,21.1573,21.1816,56800.0
2010-05-07 12:00:00,34.92,34.94,34.88,34.92,88800.0,21.1816,21.1937,21.1573,21.1816,88800.0
2010-05-07 12:05:00,34.93,34.96,34.88,34.96,55000.0,21.1877,21.2059,21.1573,21.2059,55000.0
2010-05-07 12:10:00,34.95,34.99,34.93,34.99,75600.0,21.1998,21.2241,21.1877,21.2241,75600.0
2010-05-07 12:15:00,34.99,35.02,34.94,34.94,89200.0,21.2241,21.2422,21.1937,21.1937,89200.0
2010-05-07 12:20:00,34.95,35.0,34.92,34.95,63400.0,21.1998,21.2301,21.1816,21.1998,63400.0
2010-05-07 12:25:00,34.95,34.97,34.82,34.83,74600.0,21.1998,21.2119,21.1209,21.127,74600.0
2010-05-07 12:30:00,34.82,34.85,34.77,34.77,88800.0,21.1209,21.1391,21.0906,21.0906,88800.0
2010-05-07 12:35:00,34.77,34.9,34.77,34.85,76800.0,21.0906,21.1695,21.0906,21.1391,76800.0
2010-05-07 12:40:00,34.86,34.96,34.86,34.93,59200.0,21.1452,21.2059,21.1452,21.1877,59200.0
2010-05-07 12:45:00,34.94,34.97,34.85,34.88,69800.0,21.1937,21.2119,21.1391,21.1573,69800.0
2010-05-07 12:50:00,34.88,34.9,34.81,34.83,96200.0,21.1573,21.1695,21.1149,21.127,96200.0
2010-05-07 12:55:00,34.81,34.84,34.79,34.83,85600.0,21.1149,21.1331,21.1027,21.127,85600.0
2010-05-07 13:00:00,34.82,34.84,34.79,34.82,77600.0,21.1209,21.1331,21.1027,21.1209,77600.0
2010-05-07 13:05:00,34.81,34.83,34.76,34.76,99200.0,21.1149,21.127,21.0845,21.0845,99200.0
2010-05-07 13:10:00,34.77,34.77,34.71,34.73,93000.0,21.0906,21.0906,21.0542,21.0663,93000.0
2010-05-07 13:15:00,34.74,34.84,34.73,34.82,64200.0,21.0724,21.1331,21.0663,21.1209,64200.0
2010-05-07 13:20:00,34.83,34.83,34.8,34.82,57600.0,21.127,21.127,21.1088,21.1209,57600.0
2010-05-07 13:25:00,34.82,34.83,34.78,34.79,66800.0,21.1209,21.127,21.0967,21.1027,66800.0
2010-05-07 13:30:00,34.79,34.84,34.76,34.83,78400.0,21.1027,21.1331,21.0845,21.127,78400.0
2010-05-07 13:35:00,34.83,34.84,34.77,34.83,54000.0,21.127,21.1331,21.0906,21.127,54000.0
2010-05-07 13:40:00,34.83,34.88,34.81,34.88,92800.0,21.127,21.1573,21.1149,21.1573,92800.0
2010-05-07 13:45:00,34.88,34.94,34.85,34.93,129600.0,21.1573,21.1937,21.1391,21.1877,129600.0
2010-05-07 13:50:00,34.93,34.93,34.85,34.86,63400.0,21.1877,21.1877,21.1391,21.1452,63400.0
2010-05-07 13:55:00,34.85,34.89,34.85,34.87,46000.0,21.1391,21.1634,21.1391,21.1513,46000.0
2010-05-07 14:00:00,34.87,34.89,34.82,34.85,63400.0,21.1513,21.1634,21.1209,21.1391,63400.0
2010-05-07 14:05:00,34.86,34.91,34.85,34.85,64000.0,21.1452,21.1755,21.1391,21.1391,64000.0
2010-05-07 14:10:00,34.85,34.85,34.75,34.76,76000.0,21.1391,21.1391,21.0785,21.0845,76000.0
2010-05-07 14:15:00,34.77,34.91,34.77,34.91,75800.0,21.0906,21.1755,21.0906,21.1755,75800.0
2010-05-07 14:20:00,34.91,34.91,34.83,34.84,55200.0,21.1755,21.1755,21.127,21.1331,55200.0
2010-05-07 14:25:00,34.84,34.85,34.81,34.83,183000.0,21.1331,21.1391,21.1149,21.127,183000.0
2010-05-07 14:30:00,34.83,34.87,34.82,34.87,80400.0,21.127,21.1513,21.1209,21.1513,80400.0
2010-05-07 14:35:00,34.88,34.9,34.85,34.88,39800.0,21.1573,21.1695,21.1391,21.1573,39800.0
2010-05-07 14:40:00,34.88,34.93,34.85,34.9,58800.0,21.1573,21.1877,21.1391,21.1695,58800.0
2010-05-07 14:45:00,34.9,34.9,34.85,34.85,65200.0,21.1695,21.1695,21.1391,21.1391,65200.0
2010-05-07 14:50:00,34.85,34.87,34.81,34.85,126000.0,21.1391,21.1513,21.1149,21.1391,126000.0
2010-05-07 14:55:00,34.85,34.95,34.84,34.94,78400.0,21.1391,21.1998,21.1331,21.1937,78400.0
2010-05-07 15:00:00,34.95,34.95,34.87,34.9,94800.0,21.1998,21.1998,21.1513,21.1695,94800.0
2010-05-07 15:05:00,34.9,34.94,34.83,34.83,153000.0,21.1695,21.1937,21.127,21.127,153000.0
2010-05-07 15:10:00,34.85,34.85,34.81,34.84,149000.0,21.1391,21.1391,21.1149,21.1331,149000.0
2010-05-07 15:15:00,34.84,34.88,34.81,34.88,98600.0,21.1331,21.1573,21.1149,21.1573,98600.0
2010-05-07 15:20:00,34.88,34.91,34.86,34.9,118000.0,21.1573,21.1755,21.1452,21.1695,118000.0
2010-05-07 15:25:00,34.9,34.9,34.85,34.88,123800.0,21.1695,21.1695,21.1391,21.1573,123800.0
2010-05-07 15:30:00,34.88,34.88,34.76,34.78,407000.0,21.1573,21.1573,21.0845,21.0967,407000.0
2010-05-07 15:35:00,34.79,34.83,34.77,34.81,187800.0,21.1027,21.127,21.0906,21.1149,187800.0
2010-05-07 15:40:00,34.81,34.92,34.81,34.86,244600.0,21.1149,21.1816,21.1149,21.1452,244600.0
2010-05-07 15:45:00,34.87,34.88,34.82,34.88,213000.0,21.1513,21.1573,21.1209,21.1573,213000.0
2010-05-07 15:50:00,34.88,34.88,34.8,34.8,180000.0,21.1573,21.1573,21.1088,21.1088,180000.0
2010-05-07 15:55:00,34.81,34.88,34.81,34.84,391000.0,21.1149,21.1573,21.1149,21.1331,391000.0
2010-05-10 09:30:00,36.05,36.05,35.45,35.52,223600.0,21.867,21.867,21.5031,21.5455,223600.0
2010-05-10 09:35:00,35.52,35.63,35.52,35.63,137800.0,21.5455,21.6123,21.5455,21.6123,137800.0
2010-05-10 09:40:00,35.62,35.8,35.62,35.77,103600.0,21.6062,21.7154,21.6062,21.6972,103600.0
2010-05-10 09:45:00,35.77,35.79,35.72,35.75,63400.0,21.6972,21.7093,21.6669,21.685,63400.0
2010-05-10 09:50:00,35.74,35.76,35.66,35.66,118800.0,21.679,21.6911,21.6305,21.6305,118800.0
2010-05-10 09:55:00,35.67,35.72,35.65,35.67,101600.0,21.6365,21.6669,21.6244,21.6365,101600.0
2010-05-10 10:00:00,35.67,35.71,35.62,35.63,65800.0,21.6365,21.6608,21.6062,21.6123,65800.0
2010-05-10 10:05:00,35.63,35.65,35.6,35.63,125600.0,21.6123,21.6244,21.5941,21.6123,125600.0
2010-05-10 10:10:00,35.65,35.8,35.64,35.76,84800.0,21.6244,21.7154,21.6183,21.6911,84800.0
2010-05-10 10:15:00,35.76,35.77,35.71,35.72,40200.0,21.6911,21.6972,21.6608,21.6669,40200.0
2010-05-10 10:20:00,35.73,35.74,35.63,35.68,50200.0,21.6729,21.679,21.6123,21.6426,50200.0
2010-05-10 10:25:00,35.69,35.69,35.62,35.62,106800.0,21.6487,21.6487,21.6062,21.6062,106800.0
2010-05-10 10:30:00,35.62,35.73,35.62,35.72,52400.0,21.6062,21.6729,21.6062,21.6669,52400.0
2010-05-10 10:35:00,35.72,35.72,35.66,35.7,88400.0,21.6669,21.6669,21.6305,21.6547,88400.0
2010-05-10 10:40:00,35.71,35.74,35.64,35.64,46000.0,21.6608,21.679,21.6183,21.6183,46000.0
2010-05-10 10:45:00,35.65,35.73,35.63,35.72,60400.0,21.6244,21.6729,21.6123,21.6669,60400.0
2010-05-10 10:50:00,35.72,35.75,35.7,35.74,51000.0,21.6669,21.685,21.6547,21.679,51000.0
2010-05-10 10:55:00,35.74,35.75,35.67,35.69,43800.0,21.679,21.685,21.6365,21.6487,43800.0
2010-05-10 11:00:00,35.71,35.87,35.71,35.85,60400.0,21.6608,21.7578,21.6608,21.7457,60400.0
2010-05-10 11:05:00,35.85,35.88,35.8,35.8,54000.0,21.7457,21.7639,21.7154,21.7154,54000.0
2010-05-10 11:10:00,35.79,35.82,35.77,35.79,46400.0,21.7093,21.7275,21.6972,21.7093,46400.0
2010-05-10 11:15:00,35.79,35.85,35.76,35.85,41600.0,21.7093,21.7457,21.6911,21.7457,41600.0
2010-05-10 11:20:00,35.85,35.87,35.79,35.81,59600.0,21.7457,21.7578,21.7093,21.7214,59600.0
2010-05-10 11:25:00,35.81,35.85,35.79,35.84,45600.0,21.7214,21.7457,21.7093,21.7396,45600.0
2010-05-10 11:30:00,35.84,35.85,35.77,35.8,48200.0,21.7396,21.7457,21.6972,21.7154,48200.0
2010-05-10 11:35:00,35.8,35.83,35.79,35.82,48600.0,21.7154,21.7336,21.7093,21.7275,48600.0
2010-05-10 11:40:00,35.82,35.83,35.77,35.77,40800.0,21.7275,21.7336,21.6972,21.6972,40800.0
2010-05-10 11:45:00,35.77,35.8,35.75,35.78,32000.0,21.6972,21.7154,21.685,21.7032,32000.0
2010-05-10 11:50:00,35.77,35.8,35.77,35.8,64400.0,21.6972,21.7154,21.6972,21.7154,64400.0
2010-05-10 11:55:00,35.8,35.83,35.79,35.8,32200.0,21.7154,21.7336,21.7093,21.7154,32200.0
2010-05-10 12:00:00,35.81,35.84,35.79,35.79,48200.0,21.7214,21.7396,21.7093,21.7093,48200.0
2010-05-10 12:05:00,35.79,35.8,35.77,35.8,25600.0,21.7093,21.7154,21.6972,21.7154,25600.0
2010-05-10 12:10:00,35.8,35.83,35.8,35.83,54000.0,21.7154,21.7336,21.7154,21.7336,54000.0
2010-05-10 12:15:00,35.83,35.84,35.82,35.83,29800.0,21.7336,21.7396,21.7275,21.7336,29800.0
2010-05-10 12:20:00,35.83,35.83,35.74,35.75,70400.0,21.7336,21.7336,21.679,21.685,70400.0
2010-05-10 12:25:00,35.74,35.76,35.73,35.74,30800.0,21.679,21.6911,21.6729,21.679,30800.0
2010-05-10 12:30:00,35.74,35.77,35.74,35.77,26800.0,21.679,21.6972,21.679,21.6972,26800.0
2010-05-10 12:35:00,35.76,35.8,35.76,35.79,22200.0,21.6911,21.7154,21.6911,21.7093,22200.0
2010-05-10 12:40:00,35.78,35.79,35.74,35.74,23000.0,21.7032,21.7093,21.679,21.679,23000.0
2010-05-10 12:45:00,35.75,35.77,35.74,35.76,22400.0,21.685,21.6972,21.679,21.6911,22400.0
2010-05-10 12:50:00,35.76,35.8,35.74,35.78,25000.0,21.6911,21.7154,21.679,21.7032,25000.0
2010-05-10 12:55:00,35.77,35.79,35.73,35.74,33600.0,21.6972,21.7093,21.6729,21.679,33600.0
2010-05-10 13:00:00,35.74,35.75,35.72,35.73,34000.0,21.679,21.685,21.6669,21.6729,34000.0
2010-05-10 13:05:00,35.73,35.73,35.65,35.67,73600.0,21.6729,21.6729,21.6244,21.6365,73600.0
2010-05-10 13:10:00,35.67,35.74,35.67,35.7,128400.0,21.6365,21.679,21.6365,21.6547,128400.0
2010-05-10 13:15:00,35.7,35.78,35.65,35.77,40800.0,21.6547,21.7032,21.6244,21.6972,40800.0
2010-05-10 13:20:00,35.77,35.78,35.76,35.77,25800.0,21.6972,21.7032,21.6911,21.6972,25800.0
2010-05-10 13:25:00,35.76,35.8,35.74,35.79,48800.0,21.6911,21.7154,21.679,21.7093,48800.0
2010-05-10 13:30:00,35.8,35.84,35.79,35.84,36200.0,21.7154,21.7396,21.7093,21.7396,36200.0
2010-05-10 13:35:00,35.84,35.84,35.8,35.81,31600.0,21.7396,21.7396,21.7154,21.7214,31600.0
2010-05-10 13:40:00,35.8,35.81,35.73,35.73,44400.0,21.7154,21.7214,21.6729,21.6729,44400.0
2010-05-10 13:45:00,35.73,35.78,35.71,35.78,40200.0,21.6729,21.7032,21.6608,21.7032,40200.0
2010-05-10 13:50:00,35.79,35.83,35.77,35.77,32800.0,21.7093,21.7336,21.6972,21.6972,32800.0
2010-05-10 13:55:00,35.77,35.83,35.74,35.74,28000.0,21.6972,21.7336,21.679,21.679,28000.0
2010-05-10 14:00:00,35.74,35.74,35.69,35.72,47400.0,21.679,21.679,21.6487,21.6669,47400.0
2010-05-10 14:05:00,35.72,35.76,35.71,35.76,28200.0,21.6669,21.6911,21.6608,21.6911,28200.0
2010-05-10 14:10:00,35.76,35.76,35.73,35.76,23400.0,21.6911,21.6911,21.6729,21.6911,23400.0
2010-05-10 14:15:00,35.76,35.76,35.73,35.75,30400.0,21.6911,21.6911,21.6729,21.685,30400.0
2010-05-10 14:20:00,35.74,35.83,35.74,35.82,41600.0,21.679,21.7336,21.679,21.7275,41600.0
2010-05-10 14:25:00,35.82,35.82,35.77,35.78,28200.0,21.7275,21.7275,21.6972,21.7032,28200.0
2010-05-10 14:30:00,35.78,35.8,35.77,35.8,36000.0,21.7032,21.7154,21.6972,21.7154,36000.0
2010-05-10 14:35:00,35.81,35.84,35.77,35.77,37600.0,21.7214,21.7396,21.6972,21.6972,37600.0
2010-05-10 14:40:00,35.77,35.81,35.76,35.8,85000.0,21.6972,21.7214,21.6911,21.7154,85000.0
2010-05-10 14:45:00,35.8,35.8,35.79,35.79,26400.0,21.7154,21.7154,21.7093,21.7093,26400.0
2010-05-10 14:50:00,35.79,35.82,35.77,35.8,33000.0,21.7093,21.7275,21.6972,21.7154,33000.0
2010-05-10 14:55:00,35.79,35.82,35.79,35.81,35200.0,21.7093,21.7275,21.7093,21.7214,35200.0
2010-05-10 15:00:00,35.81,35.81,35.78,35.79,54600.0,21.7214,21.7214,21.7032,21.7093,54600.0
2010-05-10 15:05:00,35.78,35.8,35.73,35.73,126000.0,21.7032,21.7154,21.6729,21.6729,126000.0
2010-05-10 15:10:00,35.73,35.74,35.71,35.74,49000.0,21.6729,21.679,21.6608,21.679,49000.0
2010-05-10 15:15:00,35.74,35.77,35.73,35.76,85000.0,21.679,21.6972,21.6729,21.6911,85000.0
2010-05-10 15:20:00,35.76,35.77,35.74,35.77,67400.0,21.6911,21.6972,21.679,21.6972,67400.0
2010-05-10 15:25:00,35.77,35.82,35.77,35.82,72600.0,21.6972,21.7275,21.6972,21.7275,72600.0
2010-05-10 15:30:00,35.81,35.82,35.78,35.8,126200.0,21.7214,21.7275,21.7032,21.7154,126200.0
2010-05-10 15:35:00,35.81,35.83,35.79,35.83,115000.0,21.7214,21.7336,21.7093,21.7336,115000.0
2010-05-10 15:40:00,35.83,35.86,35.83,35.83,130800.0,21.7336,21.7518,21.7336,21.7336,130800.0
2010-05-10 15:45:00,35.83,35.87,35.83,35.84,175200.0,21.7336,21.7578,21.7336,21.7396,175200.0
2010-05-10 15:50:00,35.85,35.92,35.84,35.91,249000.0,21.7457,21.7882,21.7396,21.7821,249000.0
2010-05-10 15:55:00,35.91,35.97,35.89,35.96,386800.0,21.7821,21.8185,21.77,21.8124,386800.0
2010-05-11 09:30:00,35.82,35.93,35.69,35.84,72600.0,21.7275,21.7942,21.6487,21.7396,72600.0
2010-05-11 09:35:00,35.83,35.87,35.81,35.87,35200.0,21.7336,21.7578,21.7214,21.7578,35200.0
2010-05-11 09:40:00,35.86,35.9,35.76,35.77,45000.0,21.7518,21.776,21.6911,21.6972,45000.0
2010-05-11 09:45:00,35.77,35.77,35.69,35.69,44400.0,21.6972,21.6972,21.6487,21.6487,44400.0
2010-05-11 09:50:00,35.69,35.8,35.68,35.8,48200.0,21.6487,21.7154,21.6426,21.7154,48200.0
2010-05-11 09:55:00,35.8,35.86,35.79,35.85,25600.0,21.7154,21.7518,21.7093,21.7457,25600.0
2010-05-11 10:00:00,35.84,35.89,35.83,35.87,54200.0,21.7396,21.77,21.7336,21.7578,54200.0
2010-05-11 10:05:00,35.87,35.95,35.85,35.94,28000.0,21.7578,21.8064,21.7457,21.8003,28000.0
2010-05-11 10:10:00,35.95,35.98,35.92,35.95,32000.0,21.8064,21.8246,21.7882,21.8064,32000.0
2010-05-11 10:15:00,35.95,35.99,35.9,35.91,37200.0,21.8064,21.8306,21.776,21.7821,37200.0
2010-05-11 10:20:00,35.9,35.94,35.9,35.92,44800.0,21.776,21.8003,21.776,21.7882,44800.0
2010-05-11 10:25:00,35.92,35.93,35.87,35.88,33200.0,21.7882,21.7942,21.7578,21.7639,33200.0
2010-05-11 10:30:00,35.88,35.9,35.86,35.86,17000.0,21.7639,21.776,21.7518,21.7518,17000.0
2010-05-11 10:35:00,35.86,35.91,35.83,35.9,32200.0,21.7518,21.7821,21.7336,21.776,32200.0
2010-05-11 10:40:00,35.9,35.92,35.88,35.91,28000.0,21.776,21.7882,21.7639,21.7821,28000.0
2010-05-11 10:45:00,35.91,35.94,35.91,35.93,23400.0,21.7821,21.8003,21.7821,21.7942,23400.0
2010-05-11 10:50:00,35.92,35.99,35.92,35.95,70400.0,21.7882,21.8306,21.7882,21.8064,70400.0
2010-05-11 10:55:00,35.96,35.97,35.95,35.95,23600.0,21.8124,21.8185,21.8064,21.8064,23600.0
2010-05-11 11:00:00,35.95,35.96,35.92,35.94,45600.0,21.8064,21.8124,21.7882,21.8003,45600.0
2010-05-11 11:05:00,35.94,35.99,35.93,35.98,60000.0,21.8003,21.8306,21.7942,21.8246,60000.0
2010-05-11 11:10:00,35.97,35.99,35.96,35.99,34600.0,21.8185,21.8306,21.8124,21.8306,34600.0
2010-05-11 11:15:00,35.99,35.99,35.93,35.94,28600.0,21.8306,21.8306,21.7942,21.8003,28600.0
2010-05-11 11:20:00,35.94,35.95,35.92,35.92,26200.0,21.8003,21.8064,21.7882,21.7882,26200.0
2010-05-11 11:25:00,35.92,35.97,35.91,35.96,37800.0,21.7882,21.8185,21.7821,21.8124,37800.0
2010-05-11 11:30:00,35.95,35.96,35.91,35.96,31600.0,21.8064,21.8124,21.7821,21.8124,31600.0
2010-05-11 11:35:00,35.95,36.01,35.94,35.97,56400.0,21.8064,21.8428,21.8003,21.8185,56400.0
2010-05-11 11:40:00,35.97,36.1,35.97,36.07,73400.0,21.8185,21.8974,21.8185,21.8792,73400.0
2010-05-11 11:45:00,36.07,36.08,35.99,36.01,38800.0,21.8792,21.8852,21.8306,21.8428,38800.0
2010-05-11 11:50:00,36.01,36.07,36.0,36.06,42200.0,21.8428,21.8792,21.8367,21.8731,42200.0
2010-05-11 11:55:00,36.07,36.1,36.06,36.06,35800.0,21.8792,21.8974,21.8731,21.8731,35800.0
2010-05-11 12:00:00,36.07,36.09,36.06,36.08,28000.0,21.8792,21.8913,21.8731,21.8852,28000.0
2010-05-11 12:05:00,36.08,36.13,36.07,36.12,59800.0,21.8852,21.9155,21.8792,21.9095,59800.0
2010-05-11 12:10:00,36.12,36.12,36.09,36.1,19000.0,21.9095,21.9095,21.8913,21.8974,19000.0
2010-05-11 12:15:00,36.1,36.13,36.1,36.1,22200.0,21.8974,21.9155,21.8974,21.8974,22200.0
2010-05-11 12:20:00,36.1,36.11,36.09,36.09,19400.0,21.8974,21.9034,21.8913,21.8913,19400.0
2010-05-11 12:25:00,36.09,36.11,36.09,36.1,13000.0,21.8913,21.9034,21.8913,21.8974,13000.0
2010-05-11 12:30:00,36.1,36.13,36.09,36.13,24400.0,21.8974,21.9155,21.8913,21.9155,24400.0
2010-05-11 12:35:00,36.12,36.13,36.1,36.1,28000.0,21.9095,21.9155,21.8974,21.8974,28000.0
2010-05-11 12:40:00,36.1,36.15,36.09,36.13,37800.0,21.8974,21.9277,21.8913,21.9155,37800.0
2010-05-11 12:45:00,36.13,36.19,36.12,36.19,22600.0,21.9155,21.9519,21.9095,21.9519,22600.0
2010-05-11 12:50:00,36.19,36.21,36.16,36.19,35200.0,21.9519,21.9641,21.9337,21.9519,35200.0
2010-05-11 12:55:00,36.18,36.19,36.17,36.19,14600.0,21.9459,21.9519,21.9398,21.9519,14600.0
2010-05-11 13:00:00,36.19,36.2,36.15,36.16,18000.0,21.9519,21.958,21.9277,21.9337,18000.0
2010-05-11 13:05:00,36.16,36.18,36.15,36.18,19800.0,21.9337,21.9459,21.9277,21.9459,19800.0
2010-05-11 13:10:00,36.18,36.2,36.17,36.17,14400.0,21.9459,21.958,21.9398,21.9398,14400.0
2010-05-11 13:15:00,36.17,36.22,36.17,36.21,23000.0,21.9398,21.9701,21.9398,21.9641,23000.0
2010-05-11 13:20:00,36.21,36.25,36.2,36.24,45800.0,21.9641,21.9883,21.958,21.9823,45800.0
2010-05-11 13:25:00,36.24,36.25,36.24,36.24,37800.0,21.9823,21.9883,21.9823,21.9823,37800.0
2010-05-11 13:30:00,36.24,36.25,36.23,36.25,57600.0,21.9823,21.9883,21.9762,21.9883,57600.0
2010-05-11 13:35:00,36.25,36.28,36.24,36.28,101600.0,21.9883,22.0065,21.9823,22.0065,101600.0
2010-05-11 13:40:00,36.27,36.31,36.26,36.3,53000.0,22.0005,22.0247,21.9944,22.0187,53000.0
2010-05-11 13:45:00,36.3,36.38,36.3,36.38,68400.0,22.0187,22.0672,22.0187,22.0672,68400.0
2010-05-11 13:50:00,36.38,36.39,36.33,36.34,28400.0,22.0672,22.0733,22.0369,22.0429,28400.0
2010-05-11 13:55:00,36.34,36.35,36.29,36.3,55000.0,22.0429,22.049,22.0126,22.0187,55000.0
2010-05-11 14:00:00,36.31,36.31,36.26,36.26,42600.0,22.0247,22.0247,21.9944,21.9944,42600.0
2010-05-11 14:05:00,36.26,36.27,36.2,36.22,56400.0,21.9944,22.0005,21.958,21.9701,56400.0
2010-05-11 14:10:00,36.21,36.22,36.18,36.18,31000.0,21.9641,21.9701,21.9459,21.9459,31000.0
2010-05-11 14:15:00,36.18,36.23,36.12,36.13,51800.0,21.9459,21.9762,21.9095,21.9155,51800.0
2010-05-11 14:20:00,36.13,36.26,36.13,36.26,100000.0,21.9155,21.9944,21.9155,21.9944,100000.0
2010-05-11 14:25:00,36.25,36.27,36.18,36.19,51800.0,21.9883,22.0005,21.9459,21.9519,51800.0
2010-05-11 14:30:00,36.2,36.2,36.1,36.14,99800.0,21.958,21.958,21.8974,21.9216,99800.0
2010-05-11 14:35:00,36.13,36.15,36.1,36.14,114600.0,21.9155,21.9277,21.8974,21.9216,114600.0
2010-05-11 14:40:00,36.13,36.14,36.09,36.13,53600.0,21.9155,21.9216,21.8913,21.9155,53600.0
2010-05-11 14:45:00,36.13,36.24,36.13,36.24,102600.0,21.9155,21.9823,21.9155,21.9823,102600.0
2010-05-11 14:50:00,36.23,36.24,36.19,36.21,44200.0,21.9762,21.9823,21.9519,21.9641,44200.0
2010-05-11 14:55:00,36.21,36.22,36.15,36.15,49000.0,21.9641,21.9701,21.9277,21.9277,49000.0
2010-05-11 15:00:00,36.16,36.16,36.07,36.13,95400.0,21.9337,21.9337,21.8792,21.9155,95400.0
2010-05-11 15:05:00,36.13,36.16,36.09,36.1,68800.0,21.9155,21.9337,21.8913,21.8974,68800.0
2010-05-11 15:10:00,36.1,36.14,36.09,36.14,77800.0,21.8974,21.9216,21.8913,21.9216,77800.0
2010-05-11 15:15:00,36.14,36.15,36.1,36.13,226400.0,21.9216,21.9277,21.8974,21.9155,226400.0
2010-05-11 15:20:00,36.13,36.17,36.11,36.16,113400.0,21.9155,21.9398,21.9034,21.9337,113400.0
2010-05-11 15:25:00,36.16,36.17,36.13,36.16,95000.0,21.9337,21.9398,21.9155,21.9337,95000.0
2010-05-11 15:30:00,36.16,36.17,36.13,36.17,179600.0,21.9337,21.9398,21.9155,21.9398,179600.0
2010-05-11 15:35:00,36.16,36.24,36.16,36.22,163000.0,21.9337,21.9823,21.9337,21.9701,163000.0
2010-05-11 15:40:00,36.22,36.31,36.21,36.3,291400.0,21.9701,22.0247,21.9641,22.0187,291400.0
2010-05-11 15:45:00,36.3,36.32,36.23,36.24,215200.0,22.0187,22.0308,21.9762,21.9823,215200.0
2010-05-11 15:50:00,36.24,36.24,36.17,36.22,261200.0,21.9823,21.9823,21.9398,21.9701,261200.0
2010-05-11 15:55:00,36.21,36.22,36.13,36.16,278000.0,21.9641,21.9701,21.9155,21.9337,278000.0
2010-05-12 09:30:00,36.28,36.3,36.13,36.13,76800.0,22.0065,22.0187,21.9155,21.9155,76800.0
2010-05-12 09:35:00,36.15,36.28,36.08,36.24,62200.0,21.9277,22.0065,21.8852,21.9823,62200.0
2010-05-12 09:40:00,36.24,36.29,36.16,36.29,84000.0,21.9823,22.0126,21.9337,22.0126,84000.0
2010-05-12 09:45:00,36.29,36.33,36.27,36.27,63400.0,22.0126,22.0369,22.0005,22.0005,63400.0
2010-05-12 09:50:00,36.27,36.27,36.21,36.23,58000.0,22.0005,22.0005,21.9641,21.9762,58000.0
2010-05-12 09:55:00,36.23,36.26,36.21,36.24,134400.0,21.9762,21.9944,21.9641,21.9823,134400.0
2010-05-12 10:00:00,36.24,36.27,36.23,36.23,79600.0,21.9823,22.0005,21.9762,21.9762,79600.0
2010-05-12 10:05:00,36.23,36.24,36.21,36.24,86800.0,21.9762,21.9823,21.9641,21.9823,86800.0
2010-05-12 10:10:00,36.24,36.24,36.19,36.2,82600.0,21.9823,21.9823,21.9519,21.958,82600.0
2010-05-12 10:15:00,36.2,36.23,36.2,36.21,56200.0,21.958,21.9762,21.958,21.9641,56200.0
2010-05-12 10:20:00,36.21,36.27,36.21,36.27,36400.0,21.9641,22.0005,21.9641,22.0005,36400.0
2010-05-12 10:25:00,36.26,36.27,36.22,36.27,33600.0,21.9944,22.0005,21.9701,22.0005,33600.0
2010-05-12 10:30:00,36.27,36.27,36.23,36.23,37000.0,22.0005,22.0005,21.9762,21.9762,37000.0
2010-05-12 10:35:00,36.22,36.27,36.22,36.27,55000.0,21.9701,22.0005,21.9701,22.0005,55000.0
2010-05-12 10:40:00,36.26,36.31,36.25,36.3,51600.0,21.9944,22.0247,21.9883,22.0187,51600.0
2010-05-12 10:45:00,36.3,36.33,36.29,36.33,36800.0,22.0187,22.0369,22.0126,22.0369,36800.0
2010-05-12 10:50:00,36.34,36.35,36.33,36.33,37400.0,22.0429,22.049,22.0369,22.0369,37400.0
2010-05-12 10:55:00,36.33,36.34,36.3,36.3,43200.0,22.0369,22.0429,22.0187,22.0187,43200.0
2010-05-12 11:00:00,36.3,36.35,36.3,36.32,60200.0,22.0187,22.049,22.0187,22.0308,60200.0
2010-05-12 11:05:00,36.32,36.38,36.32,36.35,40000.0,22.0308,22.0672,22.0308,22.049,40000.0
2010-05-12 11:10:00,36.35,36.35,36.33,36.35,52000.0,22.049,22.049,22.0369,22.049,52000.0
2010-05-12 11:15:00,36.36,36.36,36.26,36.27,189600.0,22.0551,22.0551,21.9944,22.0005,189600.0
2010-05-12 11:20:00,36.27,36.27,36.24,36.26,57600.0,22.0005,22.0005,21.9823,21.9944,57600.0
2010-05-12 11:25:00,36.25,36.33,36.24,36.31,97000.0,21.9883,22.0369,21.9823,22.0247,97000.0
2010-05-12 11:30:00,36.31,36.38,36.31,36.37,129200.0,22.0247,22.0672,22.0247,22.0611,129200.0
2010-05-12 11:35:00,36.38,36.41,36.36,36.39,89200.0,22.0672,22.0854,22.0551,22.0733,89200.0
2010-05-12 11:40:00,36.38,36.39,36.35,36.37,90800.0,22.0672,22.0733,22.049,22.0611,90800.0
2010-05-12 11:45:00,36.37,36.38,36.36,36.36,84800.0,22.0611,22.0672,22.0551,22.0551,84800.0
2010-05-12 11:50:00,36.36,36.38,36.36,36.37,91600.0,22.0551,22.0672,22.0551,22.0611,91600.0
2010-05-12 11:55:00,36.36,36.38,36.33,36.37,125400.0,22.0551,22.0672,22.0369,22.0611,125400.0
2010-05-12 12:00:00,36.38,36.4,36.34,36.36,73000.0,22.0672,22.0793,22.0429,22.0551,73000.0
2010-05-12 12:05:00,36.37,36.41,36.35,36.41,36600.0,22.0611,22.0854,22.049,22.0854,36600.0
2010-05-12 12:10:00,36.41,36.44,36.4,36.41,50200.0,22.0854,22.1036,22.0793,22.0854,50200.0
2010-05-12 12:15:00,36.41,36.42,36.41,36.41,28600.0,22.0854,22.0915,22.0854,22.0854,28600.0
2010-05-12 12:20:00,36.41,36.42,36.4,36.4,53800.0,22.0854,22.0915,22.0793,22.0793,53800.0
2010-05-12 12:25:00,36.4,36.4,36.36,36.38,52800.0,22.0793,22.0793,22.0551,22.0672,52800.0
2010-05-12 12:30:00,36.38,36.44,36.38,36.38,59400.0,22.0672,22.1036,22.0672,22.0672,59400.0
2010-05-12 12:35:00,36.38,36.4,36.36,36.39,61200.0,22.0672,22.0793,22.0551,22.0733,61200.0
2010-05-12 12:40:00,36.4,36.43,36.38,36.41,26200.0,22.0793,22.0975,22.0672,22.0854,26200.0
2010-05-12 12:45:00,36.41,36.42,36.4,36.4,7000.0,22.0854,22.0915,22.0793,22.0793,7000.0
2010-05-12 12:50:00,36.4,36.42,36.4,36.42,67200.0,22.0793,22.0915,22.0793,22.0915,67200.0
2010-05-12 12:55:00,36.41,36.44,36.41,36.44,48000.0,22.0854,22.1036,22.0854,22.1036,48000.0
2010-05-12 13:00:00,36.43,36.48,36.43,36.46,71000.0,22.0975,22.1278,22.0975,22.1157,71000.0
2010-05-12 13:05:00,36.46,36.49,36.46,36.49,56800.0,22.1157,22.1339,22.1157,22.1339,56800.0
2010-05-12 13:10:00,36.49,36.49,36.47,36.49,44600.0,22.1339,22.1339,22.1218,22.1339,44600.0
2010-05-12 13:15:00,36.49,36.54,36.49,36.53,155600.0,22.1339,22.1642,22.1339,22.1582,155600.0
2010-05-12 13:20:00,36.52,36.55,36.52,36.54,44000.0,22.1521,22.1703,22.1521,22.1642,44000.0
2010-05-12 13:25:00,36.53,36.6,36.52,36.59,142200.0,22.1582,22.2006,22.1521,22.1946,142200.0
2010-05-12 13:30:00,36.6,36.61,36.59,36.59,58600.0,22.2006,22.2067,22.1946,22.1946,58600.0
2010-05-12 13:35:00,36.59,36.63,36.59,36.6,84400.0,22.1946,22.2188,22.1946,22.2006,84400.0
2010-05-12 13:40:00,36.6,36.61,36.57,36.6,70200.0,22.2006,22.2067,22.1824,22.2006,70200.0
2010-05-12 13:45:00,36.61,36.68,36.6,36.67,44600.0,22.2067,22.2492,22.2006,22.2431,44600.0
2010-05-12 13:50:00,36.67,36.68,36.63,36.63,56800.0,22.2431,22.2492,22.2188,22.2188,56800.0
2010-05-12 13:55:00,36.63,36.63,36.59,36.6,62400.0,22.2188,22.2188,22.1946,22.2006,62400.0
2010-05-12 14:00:00,36.6,36.66,36.6,36.66,72400.0,22.2006,22.237,22.2006,22.237,72400.0
2010-05-12 14:05:00,36.66,36.7,36.66,36.68,74800.0,22.237,22.2613,22.237,22.2492,74800.0
2010-05-12 14:10:00,36.68,36.68,36.64,36.67,82400.0,22.2492,22.2492,22.2249,22.2431,82400.0
2010-05-12 14:15:00,36.68,36.68,36.66,36.68,55400.0,22.2492,22.2492,22.237,22.2492,55400.0
2010-05-12 14:20:00,36.67,36.71,36.66,36.7,81600.0,22.2431,22.2674,22.237,22.2613,81600.0
2010-05-12 14:25:00,36.7,36.71,36.68,36.7,32400.0,22.2613,22.2674,22.2492,22.2613,32400.0
2010-05-12 14:30:00,36.7,36.73,36.7,36.72,58200.0,22.2613,22.2795,22.2613,22.2734,58200.0
2010-05-12 14:35:00,36.72,36.74,36.69,36.71,67000.0,22.2734,22.2856,22.2552,22.2674,67000.0
2010-05-12 14:40:00,36.71,36.71,36.68,36.69,37400.0,22.2674,22.2674,22.2492,22.2552,37400.0
2010-05-12 14:45:00,36.68,36.7,36.65,36.65,45200.0,22.2492,22.2613,22.231,22.231,45200.0
2010-05-12 14:50:00,36.64,36.65,36.61,36.63,74400.0,22.2249,22.231,22.2067,22.2188,74400.0
2010-05-12 14:55:00,36.63,36.69,36.63,36.69,61600.0,22.2188,22.2552,22.2188,22.2552,61600.0
2010-05-12 15:00:00,36.68,36.71,36.65,36.68,94800.0,22.2492,22.2674,22.231,22.2492,94800.0
2010-05-12 15:05:00,36.68,36.72,36.68,36.72,74600.0,22.2492,22.2734,22.2492,22.2734,74600.0
2010-05-12 15:10:00,36.72,36.74,36.7,36.73,99000.0,22.2734,22.2856,22.2613,22.2795,99000.0
2010-05-12 15:15:00,36.74,36.74,36.7,36.73,68800.0,22.2856,22.2856,22.2613,22.2795,68800.0
2010-05-12 15:20:00,36.73,36.73,36.67,36.68,241400.0,22.2795,22.2795,22.2431,22.2492,241400.0
2010-05-12 15:25:00,36.68,36.71,36.68,36.68,102800.0,22.2492,22.2674,22.2492,22.2492,102800.0
2010-05-12 15:30:00,36.68,36.71,36.67,36.68,89600.0,22.2492,22.2674,22.2431,22.2492,89600.0
2010-05-12 15:35:00,36.68,36.69,36.64,36.68,91800.0,22.2492,22.2552,22.2249,22.2492,91800.0
2010-05-12 15:40:00,36.68,36.73,36.67,36.71,145000.0,22.2492,22.2795,22.2431,22.2674,145000.0
2010-05-12 15:45:00,36.72,36.74,36.72,36.74,177200.0,22.2734,22.2856,22.2734,22.2856,177200.0
2010-05-12 15:50:00,36.74,36.75,36.7,36.73,314400.0,22.2856,22.2916,22.2613,22.2795,314400.0
2010-05-12 15:55:00,36.73,36.75,36.72,36.75,323200.0,22.2795,22.2916,22.2734,22.2916,323200.0
2010-05-13 09:30:00,36.65,36.67,36.57,36.57,99000.0,22.231,22.2431,22.1824,22.1824,99000.0
2010-05-13 09:35:00,36.56,36.62,36.5,36.6,16200.0,22.1764,22.2128,22.14,22.2006,16200.0
2010-05-13 09:40:00,36.63,36.72,36.62,36.72,46200.0,22.2188,22.2734,22.2128,22.2734,46200.0
2010-05-13 09:45:00,36.72,36.78,36.72,36.78,50800.0,22.2734,22.3098,22.2734,22.3098,50800.0
2010-05-13 09:50:00,36.78,36.85,36.78,36.84,58800.0,22.3098,22.3523,22.3098,22.3462,58800.0
2010-05-13 09:55:00,36.84,36.85,36.78,36.83,46800.0,22.3462,22.3523,22.3098,22.3401,46800.0
2010-05-13 10:00:00,36.83,36.86,36.82,36.84,64600.0,22.3401,22.3583,22.3341,22.3462,64600.0
2010-05-13 10:05:00,36.84,36.84,36.76,36.84,37200.0,22.3462,22.3462,22.2977,22.3462,37200.0
2010-05-13 10:10:00,36.84,36.91,36.84,36.91,70800.0,22.3462,22.3887,22.3462,22.3887,70800.0
2010-05-13 10:15:00,36.91,36.93,36.88,36.93,85600.0,22.3887,22.4008,22.3705,22.4008,85600.0
2010-05-13 10:20:00,36.93,36.93,36.87,36.88,47200.0,22.4008,22.4008,22.3644,22.3705,47200.0
2010-05-13 10:25:00,36.89,36.9,36.88,36.88,41400.0,22.3765,22.3826,22.3705,22.3705,41400.0
2010-05-13 10:30:00,36.88,36.88,36.85,36.85,61000.0,22.3705,22.3705,22.3523,22.3523,61000.0
2010-05-13 10:35:00,36.85,36.9,36.84,36.87,63800.0,22.3523,22.3826,22.3462,22.3644,63800.0
2010-05-13 10:40:00,36.87,36.9,36.87,36.89,62200.0,22.3644,22.3826,22.3644,22.3765,62200.0
2010-05-13 10:45:00,36.88,36.92,36.88,36.91,62600.0,22.3705,22.3947,22.3705,22.3887,62600.0
2010-05-13 10:50:00,36.91,36.91,36.88,36.88,48000.0,22.3887,22.3887,22.3705,22.3705,48000.0
2010-05-13 10:55:00,36.88,36.9,36.87,36.89,54200.0,22.3705,22.3826,22.3644,22.3765,54200.0
2010-05-13 11:00:00,36.9,36.92,36.89,36.91,44000.0,22.3826,22.3947,22.3765,22.3887,44000.0
2010-05-13 11:05:00,36.91,36.92,36.89,36.9,78200.0,22.3887,22.3947,22.3765,22.3826,78200.0
2010-05-13 11:10:00,36.9,36.93,36.89,36.92,49000.0,22.3826,22.4008,22.3765,22.3947,49000.0
2010-05-13 11:15:00,36.93,36.97,36.9,36.9,90800.0,22.4008,22.4251,22.3826,22.3826,90800.0
2010-05-13 11:20:00,36.9,36.93,36.9,36.91,86000.0,22.3826,22.4008,22.3826,22.3887,86000.0
2010-05-13 11:25:00,36.92,36.96,36.91,36.96,26200.0,22.3947,22.419,22.3887,22.419,26200.0
2010-05-13 11:30:00,36.96,36.97,36.93,36.97,45000.0,22.419,22.4251,22.4008,22.4251,45000.0
2010-05-13 11:35:00,36.98,36.99,36.97,36.99,81200.0,22.4311,22.4372,22.4251,22.4372,81200.0
2010-05-13 11:40:00,36.99,36.99,36.97,36.99,35400.0,22.4372,22.4372,22.4251,22.4372,35400.0
2010-05-13 11:45:00,36.99,36.99,36.98,36.98,28800.0,22.4372,22.4372,22.4311,22.4311,28800.0
2010-05-13 11:50:00,36.98,36.99,36.95,36.98,52600.0,22.4311,22.4372,22.4129,22.4311,52600.0
2010-05-13 11:55:00,36.98,37.0,36.95,36.98,92800.0,22.4311,22.4433,22.4129,22.4311,92800.0
2010-05-13 12:00:00,36.97,37.0,36.96,36.96,113400.0,22.4251,22.4433,22.419,22.419,113400.0
2010-05-13 12:05:00,36.97,37.0,36.94,36.99,67200.0,22.4251,22.4433,22.4069,22.4372,67200.0
2010-05-13 12:10:00,36.99,37.0,36.98,36.99,59800.0,22.4372,22.4433,22.4311,22.4372,59800.0
2010-05-13 12:15:00,36.99,37.02,36.96,36.99,212600.0,22.4372,22.4554,22.419,22.4372,212600.0
2010-05-13 12:20:00,36.99,37.02,36.99,37.0,52200.0,22.4372,22.4554,22.4372,22.4433,52200.0
2010-05-13 12:25:00,37.01,37.01,36.99,36.99,42600.0,22.4493,22.4493,22.4372,22.4372,42600.0
2010-05-13 12:30:00,36.99,37.02,36.99,37.0,48000.0,22.4372,22.4554,22.4372,22.4433,48000.0
2010-05-13 12:35:00,37.01,37.01,36.98,36.99,25200.0,22.4493,22.4493,22.4311,22.4372,25200.0
2010-05-13 12:40:00,36.99,37.02,36.99,37.01,14600.0,22.4372,22.4554,22.4372,22.4493,14600.0
2010-05-13 12:45:00,37.02,37.04,37.01,37.04,18800.0,22.4554,22.4675,22.4493,22.4675,18800.0
2010-05-13 12:50:00,37.04,37.05,37.02,37.05,24000.0,22.4675,22.4736,22.4554,22.4736,24000.0
2010-05-13 12:55:00,37.05,37.05,37.02,37.02,14200.0,22.4736,22.4736,22.4554,22.4554,14200.0
2010-05-13 13:00:00,37.02,37.03,37.0,37.03,35800.0,22.4554,22.4615,22.4433,22.4615,35800.0
2010-05-13 13:05:00,37.02,37.05,37.02,37.04,20600.0,22.4554,22.4736,22.4554,22.4675,20600.0
2010-05-13 13:10:00,37.03,37.1,37.03,37.07,90600.0,22.4615,22.5039,22.4615,22.4857,90600.0
2010-05-13 13:15:00,37.08,37.1,37.08,37.09,75600.0,22.4918,22.5039,22.4918,22.4979,75600.0
2010-05-13 13:20:00,37.09,37.09,37.07,37.09,37600.0,22.4979,22.4979,22.4857,22.4979,37600.0
2010-05-13 13:25:00,37.09,37.09,37.07,37.08,37200.0,22.4979,22.4979,22.4857,22.4918,37200.0
2010-05-13 13:30:00,37.08,37.09,37.03,37.04,30800.0,22.4918,22.4979,22.4615,22.4675,30800.0
2010-05-13 13:35:00,37.04,37.05,37.0,37.01,60200.0,22.4675,22.4736,22.4433,22.4493,60200.0
2010-05-13 13:40:00,37.01,37.02,36.99,36.99,59600.0,22.4493,22.4554,22.4372,22.4372,59600.0
2010-05-13 13:45:00,36.99,36.99,36.97,36.99,54800.0,22.4372,22.4372,22.4251,22.4372,54800.0
2010-05-13 13:50:00,37.0,37.01,36.97,36.98,61800.0,22.4433,22.4493,22.4251,22.4311,61800.0
2010-05-13 13:55:00,36.98,36.99,36.98,36.98,29200.0,22.4311,22.4372,22.4311,22.4311,29200.0
2010-05-13 14:00:00,36.99,37.0,36.98,36.99,65200.0,22.4372,22.4433,22.4311,22.4372,65200.0
2010-05-13 14:05:00,37.0,37.0,36.97,36.97,81600.0,22.4433,22.4433,22.4251,22.4251,81600.0
2010-05-13 14:10:00,36.97,36.99,36.92,36.99,133200.0,22.4251,22.4372,22.3947,22.4372,133200.0
2010-05-13 14:15:00,36.99,36.99,36.96,36.98,67800.0,22.4372,22.4372,22.419,22.4311,67800.0
2010-05-13 14:20:00,36.98,36.99,36.97,36.98,58400.0,22.4311,22.4372,22.4251,22.4311,58400.0
2010-05-13 14:25:00,36.99,37.01,36.99,37.01,42600.0,22.4372,22.4493,22.4372,22.4493,42600.0
2010-05-13 14:30:00,37.01,37.01,36.97,37.0,80200.0,22.4493,22.4493,22.4251,22.4433,80200.0
2010-05-13 14:35:00,37.0,37.01,36.99,37.0,79000.0,22.4433,22.4493,22.4372,22.4433,79000.0
2010-05-13 14:40:00,37.01,37.01,36.99,37.0,45000.0,22.4493,22.4493,22.4372,22.4433,45000.0
2010-05-13 14:45:00,37.0,37.0,36.94,36.95,47400.0,22.4433,22.4433,22.4069,22.4129,47400.0
2010-05-13 14:50:00,36.95,36.95,36.92,36.94,51200.0,22.4129,22.4129,22.3947,22.4069,51200.0
2010-05-13 14:55:00,36.94,36.94,36.88,36.9,105800.0,22.4069,22.4069,22.3705,22.3826,105800.0
2010-05-13 15:00:00,36.91,36.95,36.9,36.95,35200.0,22.3887,22.4129,22.3826,22.4129,35200.0
2010-05-13 15:05:00,36.95,36.95,36.93,36.94,47200.0,22.4129,22.4129,22.4008,22.4069,47200.0
2010-05-13 15:10:00,36.94,36.95,36.9,36.9,63400.0,22.4069,22.4129,22.3826,22.3826,63400.0
2010-05-13 15:15:00,36.9,36.9,36.82,36.83,74400.0,22.3826,22.3826,22.3341,22.3401,74400.0
2010-05-13 15:20:00,36.83,36.87,36.82,36.85,70600.0,22.3401,22.3644,22.3341,22.3523,70600.0
2010-05-13 15:25:00,36.86,36.87,36.82,36.83,66800.0,22.3583,22.3644,22.3341,22.3401,66800.0
2010-05-13 15:30:00,36.83,36.84,36.8,36.81,134800.0,22.3401,22.3462,22.322,22.328,134800.0
2010-05-13 15:35:00,36.81,36.83,36.78,36.81,159800.0,22.328,22.3401,22.3098,22.328,159800.0
2010-05-13 15:40:00,36.81,36.81,36.74,36.76,211000.0,22.328,22.328,22.2856,22.2977,211000.0
2010-05-13 15:45:00,36.76,36.82,36.76,36.8,256200.0,22.2977,22.3341,22.2977,22.322,256200.0
2010-05-13 15:50:00,36.8,36.83,36.8,36.8,212800.0,22.322,22.3401,22.322,22.322,212800.0
2010-05-13 15:55:00,36.8,36.81,36.71,36.71,321200.0,22.322,22.328,22.2674,22.2674,321200.0
2010-05-14 09:30:00,36.6,36.67,36.56,36.62,148200.0,22.2006,22.2431,22.1764,22.2128,148200.0
2010-05-14 09:35:00,36.6,36.63,36.55,36.55,98800.0,22.2006,22.2188,22.1703,22.1703,98800.0
2010-05-14 09:40:00,36.54,36.56,36.45,36.49,113800.0,22.1642,22.1764,22.1097,22.1339,113800.0
2010-05-14 09:45:00,36.49,36.54,36.48,36.5,49400.0,22.1339,22.1642,22.1278,22.14,49400.0
2010-05-14 09:50:00,36.5,36.5,36.42,36.47,32400.0,22.14,22.14,22.0915,22.1218,32400.0
2010-05-14 09:55:00,36.47,36.49,36.42,36.46,37800.0,22.1218,22.1339,22.0915,22.1157,37800.0
2010-05-14 10:00:00,36.46,36.46,36.38,36.42,140000.0,22.1157,22.1157,22.0672,22.0915,140000.0
2010-05-14 10:05:00,36.42,36.46,36.38,36.4,172200.0,22.0915,22.1157,22.0672,22.0793,172200.0
2010-05-14 10:10:00,36.4,36.4,36.31,36.32,168000.0,22.0793,22.0793,22.0247,22.0308,168000.0
2010-05-14 10:15:00,36.32,36.38,36.32,36.36,128400.0,22.0308,22.0672,22.0308,22.0551,128400.0
2010-05-14 10:20:00,36.36,36.41,36.34,36.41,126200.0,22.0551,22.0854,22.0429,22.0854,126200.0
2010-05-14 10:25:00,36.4,36.41,36.35,36.35,62800.0,22.0793,22.0854,22.049,22.049,62800.0
2010-05-14 10:30:00,36.35,36.37,36.34,36.35,92800.0,22.049,22.0611,22.0429,22.049,92800.0
2010-05-14 10:35:00,36.35,36.38,36.32,36.32,50000.0,22.049,22.0672,22.0308,22.0308,50000.0
2010-05-14 10:40:00,36.32,36.36,36.31,36.36,83000.0,22.0308,22.0551,22.0247,22.0551,83000.0
2010-05-14 10:45:00,36.36,36.42,36.35,36.4,66400.0,22.0551,22.0915,22.049,22.0793,66400.0
2010-05-14 10:50:00,36.4,36.42,36.38,36.42,59000.0,22.0793,22.0915,22.0672,22.0915,59000.0
2010-05-14 10:55:00,36.42,36.46,36.41,36.46,63000.0,22.0915,22.1157,22.0854,22.1157,63000.0
2010-05-14 11:00:00,36.45,36.47,36.41,36.42,195000.0,22.1097,22.1218,22.0854,22.0915,195000.0
2010-05-14 11:05:00,36.42,36.42,36.34,36.35,71200.0,22.0915,22.0915,22.0429,22.049,71200.0
2010-05-14 11:10:00,36.35,36.43,36.3,36.42,75800.0,22.049,22.0975,22.0187,22.0915,75800.0
2010-05-14 11:15:00,36.42,36.42,36.33,36.34,83800.0,22.0915,22.0915,22.0369,22.0429,83800.0
2010-05-14 11:20:00,36.33,36.34,36.23,36.26,123800.0,22.0369,22.0429,21.9762,21.9944,123800.0
2010-05-14 11:25:00,36.26,36.35,36.26,36.34,70000.0,21.9944,22.049,21.9944,22.0429,70000.0
2010-05-14 11:30:00,36.34,36.45,36.32,36.44,70000.0,22.0429,22.1097,22.0308,22.1036,70000.0
2010-05-14 11:35:00,36.44,36.48,36.41,36.42,53000.0,22.1036,22.1278,22.0854,22.0915,53000.0
2010-05-14 11:40:00,36.41,36.41,36.36,36.38,52400.0,22.0854,22.0854,22.0551,22.0672,52400.0
2010-05-14 11:45:00,36.38,36.38,36.32,36.33,39000.0,22.0672,22.0672,22.0308,22.0369,39000.0
2010-05-14 11:50:00,36.33,36.33,36.29,36.32,65800.0,22.0369,22.0369,22.0126,22.0308,65800.0
2010-05-14 11:55:00,36.32,36.35,36.31,36.33,52800.0,22.0308,22.049,22.0247,22.0369,52800.0
2010-05-14 12:00:00,36.33,36.35,36.32,36.32,129600.0,22.0369,22.049,22.0308,22.0308,129600.0
2010-05-14 12:05:00,36.32,36.33,36.18,36.23,85400.0,22.0308,22.0369,21.9459,21.9762,85400.0
2010-05-14 12:10:00,36.22,36.29,36.21,36.24,47400.0,21.9701,22.0126,21.9641,21.9823,47400.0
2010-05-14 12:15:00,36.24,36.27,36.22,36.27,38200.0,21.9823,22.0005,21.9701,22.0005,38200.0
2010-05-14 12:20:00,36.27,36.29,36.22,36.27,58600.0,22.0005,22.0126,21.9701,22.0005,58600.0
2010-05-14 12:25:00,36.27,36.27,36.21,36.23,75200.0,22.0005,22.0005,21.9641,21.9762,75200.0
2010-05-14 12:30:00,36.22,36.27,36.22,36.26,48800.0,21.9701,22.0005,21.9701,21.9944,48800.0
2010-05-14 12:35:00,36.27,36.32,36.25,36.32,48000.0,22.0005,22.0308,21.9883,22.0308,48000.0
2010-05-14 12:40:00,36.32,36.34,36.25,36.26,89200.0,22.0308,22.0429,21.9883,21.9944,89200.0
2010-05-14 12:45:00,36.25,36.26,36.19,36.21,39800.0,21.9883,21.9944,21.9519,21.9641,39800.0
2010-05-14 12:50:00,36.21,36.27,36.21,36.26,31400.0,21.9641,22.0005,21.9641,21.9944,31400.0
2010-05-14 12:55:00,36.27,36.31,36.26,36.31,51400.0,22.0005,22.0247,21.9944,22.0247,51400.0
2010-05-14 13:00:00,36.31,36.32,36.27,36.27,55200.0,22.0247,22.0308,22.0005,22.0005,55200.0
2010-05-14 13:05:00,36.28,36.3,36.24,36.26,25600.0,22.0065,22.0187,21.9823,21.9944,25600.0
2010-05-14 13:10:00,36.27,36.3,36.27,36.29,28200.0,22.0005,22.0187,22.0005,22.0126,28200.0
2010-05-14 13:15:00,36.29,36.29,36.21,36.21,29400.0,22.0126,22.0126,21.9641,21.9641,29400.0
2010-05-14 13:20:00,36.21,36.3,36.21,36.3,46600.0,21.9641,22.0187,21.9641,22.0187,46600.0
2010-05-14 13:25:00,36.29,36.29,36.26,36.27,32000.0,22.0126,22.0126,21.9944,22.0005,32000.0
2010-05-14 13:30:00,36.27,36.27,36.24,36.25,53000.0,22.0005,22.0005,21.9823,21.9883,53000.0
2010-05-14 13:35:00,36.26,36.29,36.24,36.26,41600.0,21.9944,22.0126,21.9823,21.9944,41600.0
2010-05-14 13:40:00,36.26,36.28,36.24,36.28,35000.0,21.9944,22.0065,21.9823,22.0065,35000.0
2010-05-14 13:45:00,36.28,36.32,36.28,36.31,33400.0,22.0065,22.0308,22.0065,22.0247,33400.0
2010-05-14 13:50:00,36.31,36.31,36.25,36.29,43800.0,22.0247,22.0247,21.9883,22.0126,43800.0
2010-05-14 13:55:00,36.29,36.32,36.27,36.27,65800.0,22.0126,22.0308,22.0005,22.0005,65800.0
2010-05-14 14:00:00,36.27,36.3,36.26,36.28,32800.0,22.0005,22.0187,21.9944,22.0065,32800.0
2010-05-14 14:05:00,36.29,36.29,36.24,36.26,42200.0,22.0126,22.0126,21.9823,21.9944,42200.0
2010-05-14 14:10:00,36.26,36.26,36.21,36.22,52800.0,21.9944,21.9944,21.9641,21.9701,52800.0
2010-05-14 14:15:00,36.22,36.23,36.2,36.22,69000.0,21.9701,21.9762,21.958,21.9701,69000.0
2010-05-14 14:20:00,36.21,36.25,36.21,36.24,45000.0,21.9641,21.9883,21.9641,21.9823,45000.0
2010-05-14 14:25:00,36.24,36.3,36.22,36.28,105200.0,21.9823,22.0187,21.9701,22.0065,105200.0
2010-05-14 14:30:00,36.29,36.31,36.28,36.3,67400.0,22.0126,22.0247,22.0065,22.0187,67400.0
2010-05-14 14:35:00,36.3,36.32,36.29,36.32,98000.0,22.0187,22.0308,22.0126,22.0308,98000.0
2010-05-14 14:40:00,36.32,36.33,36.31,36.31,33600.0,22.0308,22.0369,22.0247,22.0247,33600.0
2010-05-14 14:45:00,36.31,36.35,36.3,36.35,33600.0,22.0247,22.049,22.0187,22.049,33600.0
2010-05-14 14:50:00,36.35,36.35,36.31,36.31,39600.0,22.049,22.049,22.0247,22.0247,39600.0
2010-05-14 14:55:00,36.31,36.32,36.26,36.29,48000.0,22.0247,22.0308,21.9944,22.0126,48000.0
2010-05-14 15:00:00,36.29,36.32,36.29,36.32,53400.0,22.0126,22.0308,22.0126,22.0308,53400.0
2010-05-14 15:05:00,36.33,36.33,36.3,36.32,45800.0,22.0369,22.0369,22.0187,22.0308,45800.0
2010-05-14 15:10:00,36.33,36.37,36.32,36.33,53600.0,22.0369,22.0611,22.0308,22.0369,53600.0
2010-05-14 15:15:00,36.33,36.35,36.32,36.34,40400.0,22.0369,22.049,22.0308,22.0429,40400.0
2010-05-14 15:20:00,36.34,36.35,36.27,36.29,57800.0,22.0429,22.049,22.0005,22.0126,57800.0
2010-05-14 15:25:00,36.3,36.35,36.26,36.34,47600.0,22.0187,22.049,21.9944,22.0429,47600.0
2010-05-14 15:30:00,36.34,36.35,36.31,36.31,80200.0,22.0429,22.049,22.0247,22.0247,80200.0
2010-05-14 15:35:00,36.31,36.32,36.27,36.27,81000.0,22.0247,22.0308,22.0005,22.0005,81000.0
2010-05-14 15:40:00,36.27,36.37,36.27,36.36,103800.0,22.0005,22.0611,22.0005,22.0551,103800.0
2010-05-14 15:45:00,36.35,36.37,36.34,36.36,115600.0,22.049,22.0611,22.0429,22.0551,115600.0
2010-05-14 15:50:00,36.35,36.39,36.33,36.39,295000.0,22.049,22.0733,22.0369,22.0733,295000.0
2010-05-14 15:55:00,36.39,36.45,36.36,36.38,241000.0,22.0733,22.1097,22.0551,22.0672,241000.0
2010-05-17 09:30:00,36.46,36.48,36.31,36.36,131000.0,22.1157,22.1278,22.0247,22.0551,131000.0
2010-05-17 09:35:00,36.38,36.47,36.38,36.45,58600.0,22.0672,22.1218,22.0672,22.1097,58600.0
2010-05-17 09:40:00,36.42,36.55,36.42,36.54,72600.0,22.0915,22.1703,22.0915,22.1642,72600.0
2010-05-17 09:45:00,36.52,36.67,36.51,36.6,100000.0,22.1521,22.2431,22.146,22.2006,100000.0
2010-05-17 09:50:00,36.6,36.68,36.59,36.67,111800.0,22.2006,22.2492,22.1946,22.2431,111800.0
2010-05-17 09:55:00,36.67,36.72,36.64,36.68,63200.0,22.2431,22.2734,22.2249,22.2492,63200.0
2010-05-17 10:00:00,36.68,36.72,36.66,36.71,91000.0,22.2492,22.2734,22.237,22.2674,91000.0
2010-05-17 10:05:00,36.7,36.77,36.68,36.7,140400.0,22.2613,22.3038,22.2492,22.2613,140400.0
2010-05-17 10:10:00,36.7,36.87,36.67,36.87,239800.0,22.2613,22.3644,22.2431,22.3644,239800.0
2010-05-17 10:15:00,36.87,36.93,36.8,36.8,137200.0,22.3644,22.4008,22.322,22.322,137200.0
2010-05-17 10:20:00,36.81,36.88,36.77,36.8,70200.0,22.328,22.3705,22.3038,22.322,70200.0
2010-05-17 10:25:00,36.8,36.9,36.77,36.88,64000.0,22.322,22.3826,22.3038,22.3705,64000.0
2010-05-17 10:30:00,36.88,36.91,36.87,36.9,75800.0,22.3705,22.3887,22.3644,22.3826,75800.0
2010-05-17 10:35:00,36.91,36.94,36.9,36.92,92800.0,22.3887,22.4069,22.3826,22.3947,92800.0
2010-05-17 10:40:00,36.92,36.94,36.83,36.84,89200.0,22.3947,22.4069,22.3401,22.3462,89200.0
2010-05-17 10:45:00,36.85,36.9,36.84,36.9,56200.0,22.3523,22.3826,22.3462,22.3826,56200.0
2010-05-17 10:50:00,36.91,36.96,36.91,36.95,68000.0,22.3887,22.419,22.3887,22.4129,68000.0
2010-05-17 10:55:00,36.95,36.95,36.88,36.91,107800.0,22.4129,22.4129,22.3705,22.3887,107800.0
2010-05-17 11:00:00,36.91,36.92,36.82,36.82,103600.0,22.3887,22.3947,22.3341,22.3341,103600.0
2010-05-17 11:05:00,36.82,36.87,36.82,36.85,47600.0,22.3341,22.3644,22.3341,22.3523,47600.0
2010-05-17 11:10:00,36.85,36.85,36.82,36.84,60600.0,22.3523,22.3523,22.3341,22.3462,60600.0
2010-05-17 11:15:00,36.84,36.87,36.8,36.8,64200.0,22.3462,22.3644,22.322,22.322,64200.0
2010-05-17 11:20:00,36.81,36.83,36.77,36.82,48000.0,22.328,22.3401,22.3038,22.3341,48000.0
2010-05-17 11:25:00,36.82,36.83,36.77,36.83,53000.0,22.3341,22.3401,22.3038,22.3401,53000.0
2010-05-17 11:30:00,36.82,36.84,36.8,36.8,65200.0,22.3341,22.3462,22.322,22.322,65200.0
2010-05-17 11:35:00,36.81,36.81,36.74,36.74,74000.0,22.328,22.328,22.2856,22.2856,74000.0
2010-05-17 11:40:00,36.74,36.77,36.74,36.76,42000.0,22.2856,22.3038,22.2856,22.2977,42000.0
2010-05-17 11:45:00,36.76,36.77,36.73,36.77,87200.0,22.2977,22.3038,22.2795,22.3038,87200.0
2010-05-17 11:50:00,36.77,36.77,36.7,36.7,55000.0,22.3038,22.3038,22.2613,22.2613,55000.0
2010-05-17 11:55:00,36.7,36.71,36.62,36.62,41000.0,22.2613,22.2674,22.2128,22.2128,41000.0
2010-05-17 12:00:00,36.62,36.62,36.52,36.54,108000.0,22.2128,22.2128,22.1521,22.1642,108000.0
2010-05-17 12:05:00,36.53,36.56,36.48,36.48,110600.0,22.1582,22.1764,22.1278,22.1278,110600.0
2010-05-17 12:10:00,36.48,36.52,36.47,36.52,75800.0,22.1278,22.1521,22.1218,22.1521,75800.0
2010-05-17 12:15:00,36.51,36.62,36.51,36.6,69800.0,22.146,22.2128,22.146,22.2006,69800.0
2010-05-17 12:20:00,36.6,36.64,36.6,36.64,31600.0,22.2006,22.2249,22.2006,22.2249,31600.0
2010-05-17 12:25:00,36.63,36.71,36.63,36.68,46600.0,22.2188,22.2674,22.2188,22.2492,46600.0
2010-05-17 12:30:00,36.68,36.72,36.66,36.72,30600.0,22.2492,22.2734,22.237,22.2734,30600.0
2010-05-17 12:35:00,36.72,36.75,36.7,36.73,62800.0,22.2734,22.2916,22.2613,22.2795,62800.0
2010-05-17 12:40:00,36.72,36.74,36.67,36.67,20600.0,22.2734,22.2856,22.2431,22.2431,20600.0
2010-05-17 12:45:00,36.67,36.68,36.66,36.67,26800.0,22.2431,22.2492,22.237,22.2431,26800.0
2010-05-17 12:50:00,36.66,36.7,36.65,36.69,37000.0,22.237,22.2613,22.231,22.2552,37000.0
2010-05-17 12:55:00,36.69,36.71,36.68,36.7,28000.0,22.2552,22.2674,22.2492,22.2613,28000.0
2010-05-17 13:00:00,36.7,36.74,36.7,36.74,51200.0,22.2613,22.2856,22.2613,22.2856,51200.0
2010-05-17 13:05:00,36.74,36.76,36.72,36.73,36800.0,22.2856,22.2977,22.2734,22.2795,36800.0
2010-05-17 13:10:00,36.74,36.79,36.72,36.78,72000.0,22.2856,22.3159,22.2734,22.3098,72000.0
2010-05-17 13:15:00,36.78,36.8,36.75,36.79,42400.0,22.3098,22.322,22.2916,22.3159,42400.0
2010-05-17 13:20:00,36.79,36.8,36.77,36.79,32000.0,22.3159,22.322,22.3038,22.3159,32000.0
2010-05-17 13:25:00,36.79,36.83,36.79,36.8,56600.0,22.3159,22.3401,22.3159,22.322,56600.0
2010-05-17 13:30:00,36.81,36.84,36.8,36.8,34200.0,22.328,22.3462,22.322,22.322,34200.0
2010-05-17 13:35:00,36.8,36.8,36.71,36.71,29600.0,22.322,22.322,22.2674,22.2674,29600.0
2010-05-17 13:40:00,36.71,36.72,36.68,36.69,34800.0,22.2674,22.2734,22.2492,22.2552,34800.0
2010-05-17 13:45:00,36.69,36.71,36.69,36.7,25800.0,22.2552,22.2674,22.2552,22.2613,25800.0
2010-05-17 13:50:00,36.71,36.73,36.68,36.73,46200.0,22.2674,22.2795,22.2492,22.2795,46200.0
2010-05-17 13:55:00,36.73,36.8,36.73,36.8,42400.0,22.2795,22.322,22.2795,22.322,42400.0
2010-05-17 14:00:00,36.79,36.86,36.77,36.85,49600.0,22.3159,22.3583,22.3038,22.3523,49600.0
2010-05-17 14:05:00,36.85,36.85,36.81,36.82,39000.0,22.3523,22.3523,22.328,22.3341,39000.0
2010-05-17 14:10:00,36.82,36.82,36.79,36.81,43800.0,22.3341,22.3341,22.3159,22.328,43800.0
2010-05-17 14:15:00,36.81,36.84,36.79,36.82,44800.0,22.328,22.3462,22.3159,22.3341,44800.0
2010-05-17 14:20:00,36.81,36.82,36.79,36.79,26400.0,22.328,22.3341,22.3159,22.3159,26400.0
2010-05-17 14:25:00,36.79,36.81,36.78,36.8,28600.0,22.3159,22.328,22.3098,22.322,28600.0
2010-05-17 14:30:00,36.8,36.83,36.79,36.79,116400.0,22.322,22.3401,22.3159,22.3159,116400.0
2010-05-17 14:35:00,36.8,36.85,36.79,36.83,75000.0,22.322,22.3523,22.3159,22.3401,75000.0
2010-05-17 14:40:00,36.84,36.87,36.8,36.82,107200.0,22.3462,22.3644,22.322,22.3341,107200.0
2010-05-17 14:45:00,36.83,36.87,36.83,36.85,80000.0,22.3401,22.3644,22.3401,22.3523,80000.0
2010-05-17 14:50:00,36.85,36.87,36.84,36.84,63800.0,22.3523,22.3644,22.3462,22.3462,63800.0
2010-05-17 14:55:00,36.84,36.88,36.84,36.85,84800.0,22.3462,22.3705,22.3462,22.3523,84800.0
2010-05-17 15:00:00,36.85,36.86,36.81,36.85,181200.0,22.3523,22.3583,22.328,22.3523,181200.0
2010-05-17 15:05:00,36.85,36.85,36.79,36.81,95400.0,22.3523,22.3523,22.3159,22.328,95400.0
2010-05-17 15:10:00,36.82,36.85,36.82,36.85,92000.0,22.3341,22.3523,22.3341,22.3523,92000.0
2010-05-17 15:15:00,36.85,36.87,36.84,36.86,127600.0,22.3523,22.3644,22.3462,22.3583,127600.0
2010-05-17 15:20:00,36.85,36.88,36.8,36.84,88400.0,22.3523,22.3705,22.322,22.3462,88400.0
2010-05-17 15:25:00,36.84,36.89,36.84,36.87,126000.0,22.3462,22.3765,22.3462,22.3644,126000.0
2010-05-17 15:30:00,36.87,36.9,36.87,36.88,118000.0,22.3644,22.3826,22.3644,22.3705,118000.0
2010-05-17 15:35:00,36.88,36.96,36.87,36.95,161400.0,22.3705,22.419,22.3644,22.4129,161400.0
2010-05-17 15:40:00,36.95,36.96,36.93,36.94,110000.0,22.4129,22.419,22.4008,22.4069,110000.0
2010-05-17 15:45:00,36.94,36.99,36.94,36.96,255000.0,22.4069,22.4372,22.4069,22.419,255000.0
2010-05-17 15:50:00,36.96,36.98,36.94,36.97,128200.0,22.419,22.4311,22.4069,22.4251,128200.0
2010-05-17 15:55:00,36.97,36.97,36.92,36.94,241800.0,22.4251,22.4251,22.3947,22.4069,241800.0
2010-05-18 09:30:00,37.12,37.12,37.02,37.05,223800.0,22.5161,22.5161,22.4554,22.4736,223800.0
2010-05-18 09:35:00,37.06,37.08,37.01,37.04,114000.0,22.4797,22.4918,22.4493,22.4675,114000.0
2010-05-18 09:40:00,37.04,37.04,36.99,37.0,83800.0,22.4675,22.4675,22.4372,22.4433,83800.0
2010-05-18 09:45:00,37.01,37.1,37.01,37.1,43800.0,22.4493,22.5039,22.4493,22.5039,43800.0
2010-05-18 09:50:00,37.1,37.14,37.1,37.12,127600.0,22.5039,22.5282,22.5039,22.5161,127600.0
2010-05-18 09:55:00,37.13,37.18,37.12,37.18,53000.0,22.5221,22.5525,22.5161,22.5525,53000.0
2010-05-18 10:00:00,37.17,37.2,37.16,37.19,63600.0,22.5464,22.5646,22.5403,22.5585,63600.0
2010-05-18 10:05:00,37.2,37.23,37.16,37.17,110800.0,22.5646,22.5828,22.5403,22.5464,110800.0
2010-05-18 10:10:00,37.16,37.16,37.08,37.13,78400.0,22.5403,22.5403,22.4918,22.5221,78400.0
2010-05-18 10:15:00,37.13,37.13,37.07,37.09,59600.0,22.5221,22.5221,22.4857,22.4979,59600.0
2010-05-18 10:20:00,37.09,37.09,37.05,37.06,25600.0,22.4979,22.4979,22.4736,22.4797,25600.0
2010-05-18 10:25:00,37.06,37.09,37.05,37.08,23600.0,22.4797,22.4979,22.4736,22.4918,23600.0
2010-05-18 10:30:00,37.08,37.17,37.06,37.13,68200.0,22.4918,22.5464,22.4797,22.5221,68200.0
2010-05-18 10:35:00,37.13,37.2,37.1,37.19,58200.0,22.5221,22.5646,22.5039,22.5585,58200.0
2010-05-18 10:40:00,37.19,37.2,37.16,37.19,39400.0,22.5585,22.5646,22.5403,22.5585,39400.0
2010-05-18 10:45:00,37.18,37.21,37.16,37.18,88400.0,22.5525,22.5706,22.5403,22.5525,88400.0
2010-05-18 10:50:00,37.18,37.18,37.13,37.15,47400.0,22.5525,22.5525,22.5221,22.5343,47400.0
2010-05-18 10:55:00,37.14,37.14,37.06,37.07,75000.0,22.5282,22.5282,22.4797,22.4857,75000.0
2010-05-18 11:00:00,37.07,37.1,37.05,37.06,69200.0,22.4857,22.5039,22.4736,22.4797,69200.0
2010-05-18 11:05:00,37.06,37.07,37.03,37.05,63200.0,22.4797,22.4857,22.4615,22.4736,63200.0
2010-05-18 11:10:00,37.05,37.07,37.0,37.01,87000.0,22.4736,22.4857,22.4433,22.4493,87000.0
2010-05-18 11:15:00,37.02,37.02,37.0,37.02,72200.0,22.4554,22.4554,22.4433,22.4554,72200.0
2010-05-18 11:20:00,37.02,37.04,36.99,36.99,76200.0,22.4554,22.4675,22.4372,22.4372,76200.0
2010-05-18 11:25:00,36.98,37.06,36.98,37.04,88200.0,22.4311,22.4797,22.4311,22.4675,88200.0
2010-05-18 11:30:00,37.05,37.05,37.02,37.04,23000.0,22.4736,22.4736,22.4554,22.4675,23000.0
2010-05-18 11:35:00,37.04,37.07,37.0,37.02,59800.0,22.4675,22.4857,22.4433,22.4554,59800.0
2010-05-18 11:40:00,37.01,37.04,36.96,36.97,48800.0,22.4493,22.4675,22.419,22.4251,48800.0
2010-05-18 11:45:00,36.97,37.02,36.96,37.0,37600.0,22.4251,22.4554,22.419,22.4433,37600.0
2010-05-18 11:50:00,36.99,37.05,36.99,37.04,29400.0,22.4372,22.4736,22.4372,22.4675,29400.0
2010-05-18 11:55:00,37.04,37.06,37.02,37.02,27200.0,22.4675,22.4797,22.4554,22.4554,27200.0
2010-05-18 12:00:00,37.02,37.04,36.95,36.98,49800.0,22.4554,22.4675,22.4129,22.4311,49800.0
2010-05-18 12:05:00,36.98,37.0,36.96,36.99,19200.0,22.4311,22.4433,22.419,22.4372,19200.0
2010-05-18 12:10:00,36.99,37.07,36.99,37.05,16600.0,22.4372,22.4857,22.4372,22.4736,16600.0
2010-05-18 12:15:00,37.05,37.06,37.02,37.03,33000.0,22.4736,22.4797,22.4554,22.4615,33000.0
2010-05-18 12:20:00,37.03,37.05,36.98,36.99,44800.0,22.4615,22.4736,22.4311,22.4372,44800.0
2010-05-18 12:25:00,36.99,37.04,36.99,37.02,20600.0,22.4372,22.4675,22.4372,22.4554,20600.0
2010-05-18 12:30:00,37.02,37.06,37.02,37.06,27000.0,22.4554,22.4797,22.4554,22.4797,27000.0
2010-05-18 12:35:00,37.06,37.06,37.01,37.03,39800.0,22.4797,22.4797,22.4493,22.4615,39800.0
2010-05-18 12:40:00,37.02,37.04,37.02,37.03,36400.0,22.4554,22.4675,22.4554,22.4615,36400.0
2010-05-18 12:45:00,37.04,37.08,37.04,37.07,29000.0,22.4675,22.4918,22.4675,22.4857,29000.0
2010-05-18 12:50:00,37.07,37.09,37.02,37.02,29600.0,22.4857,22.4979,22.4554,22.4554,29600.0
2010-05-18 12:55:00,37.02,37.05,37.0,37.01,31800.0,22.4554,22.4736,22.4433,22.4493,31800.0
2010-05-18 13:00:00,37.01,37.01,36.96,36.99,53400.0,22.4493,22.4493,22.419,22.4372,53400.0
2010-05-18 13:05:00,36.97,36.98,36.9,36.97,36800.0,22.4251,22.4311,22.3826,22.4251,36800.0
2010-05-18 13:10:00,36.98,37.0,36.96,36.98,56200.0,22.4311,22.4433,22.419,22.4311,56200.0
2010-05-18 13:15:00,36.98,37.04,36.98,37.0,59600.0,22.4311,22.4675,22.4311,22.4433,59600.0
2010-05-18 13:20:00,37.01,37.05,37.0,37.04,28200.0,22.4493,22.4736,22.4433,22.4675,28200.0
2010-05-18 13:25:00,37.04,37.08,37.03,37.05,30200.0,22.4675,22.4918,22.4615,22.4736,30200.0
2010-05-18 13:30:00,37.05,37.06,37.03,37.04,34000.0,22.4736,22.4797,22.4615,22.4675,34000.0
2010-05-18 13:35:00,37.04,37.05,36.94,36.97,40800.0,22.4675,22.4736,22.4069,22.4251,40800.0
2010-05-18 13:40:00,36.97,37.0,36.94,36.99,45200.0,22.4251,22.4433,22.4069,22.4372,45200.0
2010-05-18 13:45:00,36.99,37.03,36.93,36.99,70800.0,22.4372,22.4615,22.4008,22.4372,70800.0
2010-05-18 13:50:00,36.99,37.02,36.97,36.98,30000.0,22.4372,22.4554,22.4251,22.4311,30000.0
2010-05-18 13:55:00,36.97,37.02,36.95,36.96,45400.0,22.4251,22.4554,22.4129,22.419,45400.0
2010-05-18 14:00:00,36.95,37.02,36.95,37.0,29800.0,22.4129,22.4554,22.4129,22.4433,29800.0
2010-05-18 14:05:00,37.01,37.02,36.98,36.99,33200.0,22.4493,22.4554,22.4311,22.4372,33200.0
2010-05-18 14:10:00,36.99,37.02,36.97,36.97,40200.0,22.4372,22.4554,22.4251,22.4251,40200.0
2010-05-18 14:15:00,36.97,37.0,36.96,36.96,23400.0,22.4251,22.4433,22.419,22.419,23400.0
2010-05-18 14:20:00,36.96,36.98,36.93,36.95,50800.0,22.419,22.4311,22.4008,22.4129,50800.0
2010-05-18 14:25:00,36.95,36.99,36.94,36.98,37000.0,22.4129,22.4372,22.4069,22.4311,37000.0
2010-05-18 14:30:00,36.99,36.99,36.95,36.95,40800.0,22.4372,22.4372,22.4129,22.4129,40800.0
2010-05-18 14:35:00,36.94,36.97,36.93,36.94,53600.0,22.4069,22.4251,22.4008,22.4069,53600.0
2010-05-18 14:40:00,36.94,36.99,36.91,36.97,49400.0,22.4069,22.4372,22.3887,22.4251,49400.0
2010-05-18 14:45:00,36.97,36.99,36.95,36.97,54600.0,22.4251,22.4372,22.4129,22.4251,54600.0
2010-05-18 14:50:00,36.97,36.97,36.93,36.95,52200.0,22.4251,22.4251,22.4008,22.4129,52200.0
2010-05-18 14:55:00,36.96,36.98,36.94,36.97,159200.0,22.419,22.4311,22.4069,22.4251,159200.0
2010-05-18 15:00:00,36.97,36.97,36.92,36.96,95800.0,22.4251,22.4251,22.3947,22.419,95800.0
2010-05-18 15:05:00,36.96,36.98,36.95,36.95,70400.0,22.419,22.4311,22.4129,22.4129,70400.0
2010-05-18 15:10:00,36.96,37.02,36.95,37.02,75200.0,22.419,22.4554,22.4129,22.4554,75200.0
2010-05-18 15:15:00,37.03,37.04,36.98,36.99,50200.0,22.4615,22.4675,22.4311,22.4372,50200.0
2010-05-18 15:20:00,36.99,36.99,36.93,36.93,34600.0,22.4372,22.4372,22.4008,22.4008,34600.0
2010-05-18 15:25:00,36.92,36.93,36.87,36.87,42200.0,22.3947,22.4008,22.3644,22.3644,42200.0
2010-05-18 15:30:00,36.87,36.88,36.84,36.87,137600.0,22.3644,22.3705,22.3462,22.3644,137600.0
2010-05-18 15:35:00,36.87,36.92,36.86,36.92,59400.0,22.3644,22.3947,22.3583,22.3947,59400.0
2010-05-18 15:40:00,36.92,36.95,36.9,36.93,96200.0,22.3947,22.4129,22.3826,22.4008,96200.0
2010-05-18 15:45:00,36.93,36.93,36.85,36.85,207400.0,22.4008,22.4008,22.3523,22.3523,207400.0
2010-05-18 15:50:00,36.85,36.94,36.85,36.93,251200.0,22.3523,22.4069,22.3523,22.4008,251200.0
2010-05-18 15:55:00,36.93,36.93,36.85,36.87,269000.0,22.4008,22.4008,22.3523,22.3644,269000.0
2010-05-19 09:30:00,36.74,36.81,36.62,36.78,90600.0,22.2856,22.328,22.2128,22.3098,90600.0
2010-05-19 09:35:00,36.77,36.8,36.65,36.68,56000.0,22.3038,22.322,22.231,22.2492,56000.0
2010-05-19 09:40:00,36.68,36.78,36.65,36.77,53000.0,22.2492,22.3098,22.231,22.3038,53000.0
2010-05-19 09:45:00,36.77,36.8,36.76,36.79,41800.0,22.3038,22.322,22.2977,22.3159,41800.0
2010-05-19 09:50:00,36.79,36.82,36.77,36.8,88600.0,22.3159,22.3341,22.3038,22.322,88600.0
2010-05-19 09:55:00,36.8,36.84,36.79,36.83,66800.0,22.322,22.3462,22.3159,22.3401,66800.0
2010-05-19 10:00:00,36.83,36.83,36.74,36.75,65000.0,22.3401,22.3401,22.2856,22.2916,65000.0
2010-05-19 10:05:00,36.76,36.82,36.76,36.8,63000.0,22.2977,22.3341,22.2977,22.322,63000.0
2010-05-19 10:10:00,36.8,36.85,36.79,36.82,130200.0,22.322,22.3523,22.3159,22.3341,130200.0
2010-05-19 10:15:00,36.82,36.84,36.73,36.75,97600.0,22.3341,22.3462,22.2795,22.2916,97600.0
2010-05-19 10:20:00,36.75,36.76,36.61,36.63,99400.0,22.2916,22.2977,22.2067,22.2188,99400.0
2010-05-19 10:25:00,36.63,36.81,36.63,36.79,59200.0,22.2188,22.328,22.2188,22.3159,59200.0
2010-05-19 10:30:00,36.79,36.81,36.73,36.78,103000.0,22.3159,22.328,22.2795,22.3098,103000.0
2010-05-19 10:35:00,36.77,36.77,36.72,36.72,59800.0,22.3038,22.3038,22.2734,22.2734,59800.0
2010-05-19 10:40:00,36.72,36.73,36.66,36.73,72400.0,22.2734,22.2795,22.237,22.2795,72400.0
2010-05-19 10:45:00,36.73,36.73,36.65,36.65,42200.0,22.2795,22.2795,22.231,22.231,42200.0
2010-05-19 10:50:00,36.65,36.68,36.6,36.67,72400.0,22.231,22.2492,22.2006,22.2431,72400.0
2010-05-19 10:55:00,36.67,36.74,36.65,36.73,106800.0,22.2431,22.2856,22.231,22.2795,106800.0
2010-05-19 11:00:00,36.73,36.75,36.68,36.68,28200.0,22.2795,22.2916,22.2492,22.2492,28200.0
2010-05-19 11:05:00,36.69,36.73,36.67,36.69,31800.0,22.2552,22.2795,22.2431,22.2552,31800.0
2010-05-19 11:10:00,36.7,36.78,36.65,36.78,51800.0,22.2613,22.3098,22.231,22.3098,51800.0
2010-05-19 11:15:00,36.77,36.83,36.76,36.76,77400.0,22.3038,22.3401,22.2977,22.2977,77400.0
2010-05-19 11:20:00,36.74,36.76,36.7,36.7,51400.0,22.2856,22.2977,22.2613,22.2613,51400.0
2010-05-19 11:25:00,36.7,36.78,36.69,36.75,51800.0,22.2613,22.3098,22.2552,22.2916,51800.0
2010-05-19 11:30:00,36.75,36.76,36.7,36.74,53200.0,22.2916,22.2977,22.2613,22.2856,53200.0
2010-05-19 11:35:00,36.73,36.74,36.73,36.74,30600.0,22.2795,22.2856,22.2795,22.2856,30600.0
2010-05-19 11:40:00,36.74,36.77,36.72,36.73,60800.0,22.2856,22.3038,22.2734,22.2795,60800.0
2010-05-19 11:45:00,36.74,36.77,36.72,36.72,107600.0,22.2856,22.3038,22.2734,22.2734,107600.0
2010-05-19 11:50:00,36.72,36.79,36.7,36.77,87200.0,22.2734,22.3159,22.2613,22.3038,87200.0
2010-05-19 11:55:00,36.77,36.81,36.76,36.79,25400.0,22.3038,22.328,22.2977,22.3159,25400.0
2010-05-19 12:00:00,36.8,36.8,36.76,36.78,73000.0,22.322,22.322,22.2977,22.3098,73000.0
2010-05-19 12:05:00,36.79,36.79,36.68,36.69,167600.0,22.3159,22.3159,22.2492,22.2552,167600.0
2010-05-19 12:10:00,36.68,36.69,36.67,36.68,210400.0,22.2492,22.2552,22.2431,22.2492,210400.0
2010-05-19 12:15:00,36.69,36.69,36.62,36.62,108600.0,22.2552,22.2552,22.2128,22.2128,108600.0
2010-05-19 12:20:00,36.62,36.65,36.6,36.6,174600.0,22.2128,22.231,22.2006,22.2006,174600.0
2010-05-19 12:25:00,36.6,36.63,36.59,36.59,391600.0,22.2006,22.2188,22.1946,22.1946,391600.0
2010-05-19 12:30:00,36.59,36.61,36.57,36.6,99200.0,22.1946,22.2067,22.1824,22.2006,99200.0
2010-05-19 12:35:00,36.61,36.63,36.59,36.6,601000.0,22.2067,22.2188,22.1946,22.2006,601000.0
2010-05-19 12:40:00,36.6,36.63,36.58,36.6,36800.0,22.2006,22.2188,22.1885,22.2006,36800.0
2010-05-19 12:45:00,36.6,36.62,36.52,36.55,29800.0,22.2006,22.2128,22.1521,22.1703,29800.0
2010-05-19 12:50:00,36.55,36.59,36.55,36.59,46800.0,22.1703,22.1946,22.1703,22.1946,46800.0
2010-05-19 12:55:00,36.58,36.6,36.56,36.58,91600.0,22.1885,22.2006,22.1764,22.1885,91600.0
2010-05-19 13:00:00,36.58,36.58,36.53,36.55,172400.0,22.1885,22.1885,22.1582,22.1703,172400.0
2010-05-19 13:05:00,36.55,36.57,36.52,36.57,348600.0,22.1703,22.1824,22.1521,22.1824,348600.0
2010-05-19 13:10:00,36.56,36.61,36.56,36.6,51200.0,22.1764,22.2067,22.1764,22.2006,51200.0
2010-05-19 13:15:00,36.62,36.63,36.6,36.63,53800.0,22.2128,22.2188,22.2006,22.2188,53800.0
2010-05-19 13:20:00,36.63,36.68,36.62,36.66,54000.0,22.2188,22.2492,22.2128,22.237,54000.0
2010-05-19 13:25:00,36.67,36.68,36.62,36.65,124800.0,22.2431,22.2492,22.2128,22.231,124800.0
2010-05-19 13:30:00,36.65,36.68,36.63,36.65,48400.0,22.231,22.2492,22.2188,22.231,48400.0
2010-05-19 13:35:00,36.65,36.67,36.62,36.67,71400.0,22.231,22.2431,22.2128,22.2431,71400.0
2010-05-19 13:40:00,36.67,36.68,36.66,36.68,49600.0,22.2431,22.2492,22.237,22.2492,49600.0
2010-05-19 13:45:00,36.68,36.75,36.68,36.74,36000.0,22.2492,22.2916,22.2492,22.2856,36000.0
2010-05-19 13:50:00,36.75,36.76,36.74,36.75,74000.0,22.2916,22.2977,22.2856,22.2916,74000.0
2010-05-19 13:55:00,36.75,36.76,36.72,36.73,175000.0,22.2916,22.2977,22.2734,22.2795,175000.0
2010-05-19 14:00:00,36.73,36.74,36.68,36.71,74400.0,22.2795,22.2856,22.2492,22.2674,74400.0
2010-05-19 14:05:00,36.72,36.74,36.69,36.7,73400.0,22.2734,22.2856,22.2552,22.2613,73400.0
2010-05-19 14:10:00,36.69,36.69,36.66,36.69,54000.0,22.2552,22.2552,22.237,22.2552,54000.0
2010-05-19 14:15:00,36.69,36.71,36.69,36.69,24600.0,22.2552,22.2674,22.2552,22.2552,24600.0
2010-05-19 14:20:00,36.7,36.73,36.68,36.69,46200.0,22.2613,22.2795,22.2492,22.2552,46200.0
2010-05-19 14:25:00,36.69,36.73,36.68,36.73,50200.0,22.2552,22.2795,22.2492,22.2795,50200.0
2010-05-19 14:30:00,36.72,36.72,36.68,36.69,28800.0,22.2734,22.2734,22.2492,22.2552,28800.0
2010-05-19 14:35:00,36.69,36.72,36.66,36.69,46800.0,22.2552,22.2734,22.237,22.2552,46800.0
2010-05-19 14:40:00,36.68,36.73,36.68,36.69,40200.0,22.2492,22.2795,22.2492,22.2552,40200.0
2010-05-19 14:45:00,36.71,36.76,36.7,36.74,60000.0,22.2674,22.2977,22.2613,22.2856,60000.0
2010-05-19 14:50:00,36.74,36.75,36.72,36.74,137200.0,22.2856,22.2916,22.2734,22.2856,137200.0
2010-05-19 14:55:00,36.74,36.74,36.71,36.73,62600.0,22.2856,22.2856,22.2674,22.2795,62600.0
2010-05-19 15:00:00,36.74,36.74,36.67,36.68,61800.0,22.2856,22.2856,22.2431,22.2492,61800.0
2010-05-19 15:05:00,36.68,36.68,36.63,36.64,85400.0,22.2492,22.2492,22.2188,22.2249,85400.0
2010-05-19 15:10:00,36.64,36.66,36.63,36.63,78800.0,22.2249,22.237,22.2188,22.2188,78800.0
2010-05-19 15:15:00,36.65,36.67,36.62,36.65,44400.0,22.231,22.2431,22.2128,22.231,44400.0
2010-05-19 15:20:00,36.65,36.71,36.65,36.67,80000.0,22.231,22.2674,22.231,22.2431,80000.0
2010-05-19 15:25:00,36.68,36.73,36.65,36.73,63000.0,22.2492,22.2795,22.231,22.2795,63000.0
2010-05-19 15:30:00,36.73,36.79,36.72,36.79,77600.0,22.2795,22.3159,22.2734,22.3159,77600.0
2010-05-19 15:35:00,36.78,36.85,36.76,36.84,200200.0,22.3098,22.3523,22.2977,22.3462,200200.0
2010-05-19 15:40:00,36.85,36.87,36.8,36.85,162000.0,22.3523,22.3644,22.322,22.3523,162000.0
2010-05-19 15:45:00,36.85,36.9,36.82,36.83,174400.0,22.3523,22.3826,22.3341,22.3401,174400.0
2010-05-19 15:50:00,36.83,36.84,36.79,36.82,120800.0,22.3401,22.3462,22.3159,22.3341,120800.0
2010-05-19 15:55:00,36.82,36.82,36.73,36.74,191200.0,22.3341,22.3341,22.2795,22.2856,191200.0
2010-05-20 09:30:00,36.32,36.44,36.13,36.18,136000.0,22.0308,22.1036,21.9155,21.9459,136000.0
2010-05-20 09:35:00,36.18,36.25,36.13,36.22,70200.0,21.9459,21.9883,21.9155,21.9701,70200.0
2010-05-20 09:40:00,36.23,36.24,36.09,36.15,66200.0,21.9762,21.9823,21.8913,21.9277,66200.0
2010-05-20 09:45:00,36.16,36.2,36.13,36.19,47000.0,21.9337,21.958,21.9155,21.9519,47000.0
2010-05-20 09:50:00,36.21,36.31,36.21,36.31,27600.0,21.9641,22.0247,21.9641,22.0247,27600.0
2010-05-20 09:55:00,36.31,36.32,36.27,36.31,37000.0,22.0247,22.0308,22.0005,22.0247,37000.0
2010-05-20 10:00:00,36.3,36.32,36.26,36.27,95400.0,22.0187,22.0308,21.9944,22.0005,95400.0
2010-05-20 10:05:00,36.26,36.31,36.17,36.17,52600.0,21.9944,22.0247,21.9398,21.9398,52600.0
2010-05-20 10:10:00,36.17,36.19,36.1,36.1,44600.0,21.9398,21.9519,21.8974,21.8974,44600.0
2010-05-20 10:15:00,36.1,36.13,36.06,36.13,70000.0,21.8974,21.9155,21.8731,21.9155,70000.0
2010-05-20 10:20:00,36.13,36.13,36.0,36.02,129200.0,21.9155,21.9155,21.8367,21.8488,129200.0
2010-05-20 10:25:00,36.01,36.07,35.98,36.06,75600.0,21.8428,21.8792,21.8246,21.8731,75600.0
2010-05-20 10:30:00,36.06,36.19,36.06,36.16,64600.0,21.8731,21.9519,21.8731,21.9337,64600.0
2010-05-20 10:35:00,36.16,36.17,36.09,36.1,79800.0,21.9337,21.9398,21.8913,21.8974,79800.0
2010-05-20 10:40:00,36.1,36.2,36.1,36.19,46000.0,21.8974,21.958,21.8974,21.9519,46000.0
2010-05-20 10:45:00,36.18,36.28,36.17,36.21,41400.0,21.9459,22.0065,21.9398,21.9641,41400.0
2010-05-20 10:50:00,36.2,36.24,36.15,36.16,47000.0,21.958,21.9823,21.9277,21.9337,47000.0
2010-05-20 10:55:00,36.16,36.2,36.13,36.2,60000.0,21.9337,21.958,21.9155,21.958,60000.0
2010-05-20 11:00:00,36.21,36.24,36.16,36.16,68600.0,21.9641,21.9823,21.9337,21.9337,68600.0
2010-05-20 11:05:00,36.17,36.27,36.17,36.24,50600.0,21.9398,22.0005,21.9398,21.9823,50600.0
2010-05-20 11:10:00,36.25,36.27,36.15,36.16,65400.0,21.9883,22.0005,21.9277,21.9337,65400.0
2010-05-20 11:15:00,36.16,36.16,36.09,36.15,34600.0,21.9337,21.9337,21.8913,21.9277,34600.0
2010-05-20 11:20:00,36.15,36.23,36.14,36.2,37600.0,21.9277,21.9762,21.9216,21.958,37600.0
2010-05-20 11:25:00,36.19,36.24,36.16,36.19,31400.0,21.9519,21.9823,21.9337,21.9519,31400.0
2010-05-20 11:30:00,36.19,36.2,36.08,36.09,121800.0,21.9519,21.958,21.8852,21.8913,121800.0
2010-05-20 11:35:00,36.09,36.1,36.02,36.1,79000.0,21.8913,21.8974,21.8488,21.8974,79000.0
2010-05-20 11:40:00,36.1,36.13,36.09,36.1,31400.0,21.8974,21.9155,21.8913,21.8974,31400.0
2010-05-20 11:45:00,36.12,36.14,36.08,36.08,51600.0,21.9095,21.9216,21.8852,21.8852,51600.0
2010-05-20 11:50:00,36.08,36.08,36.01,36.04,42600.0,21.8852,21.8852,21.8428,21.861,42600.0
2010-05-20 11:55:00,36.04,36.08,36.02,36.07,71600.0,21.861,21.8852,21.8488,21.8792,71600.0
2010-05-20 12:00:00,36.06,36.09,36.02,36.08,28400.0,21.8731,21.8913,21.8488,21.8852,28400.0
2010-05-20 12:05:00,36.08,36.15,36.08,36.15,24600.0,21.8852,21.9277,21.8852,21.9277,24600.0
2010-05-20 12:10:00,36.14,36.15,36.07,36.07,23800.0,21.9216,21.9277,21.8792,21.8792,23800.0
2010-05-20 12:15:00,36.07,36.07,35.99,36.04,42800.0,21.8792,21.8792,21.8306,21.861,42800.0
2010-05-20 12:20:00,36.03,36.06,36.02,36.02,19000.0,21.8549,21.8731,21.8488,21.8488,19000.0
2010-05-20 12:25:00,36.02,36.08,36.02,36.05,21000.0,21.8488,21.8852,21.8488,21.867,21000.0
2010-05-20 12:30:00,36.04,36.07,36.02,36.02,18800.0,21.861,21.8792,21.8488,21.8488,18800.0
2010-05-20 12:35:00,36.03,36.08,36.02,36.08,18600.0,21.8549,21.8852,21.8488,21.8852,18600.0
2010-05-20 12:40:00,36.08,36.08,36.04,36.05,17400.0,21.8852,21.8852,21.861,21.867,17400.0
2010-05-20 12:45:00,36.03,36.06,36.02,36.05,30400.0,21.8549,21.8731,21.8488,21.867,30400.0
2010-05-20 12:50:00,36.05,36.05,35.97,35.98,44800.0,21.867,21.867,21.8185,21.8246,44800.0
2010-05-20 12:55:00,35.98,36.01,35.91,35.92,82400.0,21.8246,21.8428,21.7821,21.7882,82400.0
2010-05-20 13:00:00,35.92,36.01,35.89,35.99,93400.0,21.7882,21.8428,21.77,21.8306,93400.0
2010-05-20 13:05:00,35.99,36.01,35.96,36.0,54400.0,21.8306,21.8428,21.8124,21.8367,54400.0
2010-05-20 13:10:00,36.01,36.02,35.99,35.99,51200.0,21.8428,21.8488,21.8306,21.8306,51200.0
2010-05-20 13:15:00,35.99,36.01,35.97,36.0,42400.0,21.8306,21.8428,21.8185,21.8367,42400.0
2010-05-20 13:20:00,36.01,36.05,35.99,36.02,65000.0,21.8428,21.867,21.8306,21.8488,65000.0
2010-05-20 13:25:00,36.02,36.12,36.02,36.08,67400.0,21.8488,21.9095,21.8488,21.8852,67400.0
2010-05-20 13:30:00,36.09,36.17,36.06,36.13,46200.0,21.8913,21.9398,21.8731,21.9155,46200.0
2010-05-20 13:35:00,36.13,36.13,36.08,36.08,26400.0,21.9155,21.9155,21.8852,21.8852,26400.0
2010-05-20 13:40:00,36.07,36.14,36.06,36.14,82600.0,21.8792,21.9216,21.8731,21.9216,82600.0
2010-05-20 13:45:00,36.14,36.16,36.06,36.06,59800.0,21.9216,21.9337,21.8731,21.8731,59800.0
2010-05-20 13:50:00,36.06,36.08,36.02,36.04,65800.0,21.8731,21.8852,21.8488,21.861,65800.0
2010-05-20 13:55:00,36.04,36.04,35.99,35.99,81800.0,21.861,21.861,21.8306,21.8306,81800.0
2010-05-20 14:00:00,35.99,36.01,35.95,35.98,209000.0,21.8306,21.8428,21.8064,21.8246,209000.0
2010-05-20 14:05:00,35.98,36.03,35.95,36.02,88000.0,21.8246,21.8549,21.8064,21.8488,88000.0
2010-05-20 14:10:00,36.03,36.1,36.02,36.1,36200.0,21.8549,21.8974,21.8488,21.8974,36200.0
2010-05-20 14:15:00,36.1,36.12,36.05,36.12,30000.0,21.8974,21.9095,21.867,21.9095,30000.0
2010-05-20 14:20:00,36.11,36.15,36.1,36.13,43000.0,21.9034,21.9277,21.8974,21.9155,43000.0
2010-05-20 14:25:00,36.13,36.13,36.02,36.03,52800.0,21.9155,21.9155,21.8488,21.8549,52800.0
2010-05-20 14:30:00,36.02,36.12,36.01,36.09,45400.0,21.8488,21.9095,21.8428,21.8913,45400.0
2010-05-20 14:35:00,36.08,36.14,36.06,36.13,44800.0,21.8852,21.9216,21.8731,21.9155,44800.0
2010-05-20 14:40:00,36.12,36.17,36.06,36.09,52400.0,21.9095,21.9398,21.8731,21.8913,52400.0
2010-05-20 14:45:00,36.1,36.1,36.04,36.06,109600.0,21.8974,21.8974,21.861,21.8731,109600.0
2010-05-20 14:50:00,36.06,36.16,36.05,36.09,143600.0,21.8731,21.9337,21.867,21.8913,143600.0
2010-05-20 14:55:00,36.09,36.1,35.99,35.99,80000.0,21.8913,21.8974,21.8306,21.8306,80000.0
2010-05-20 15:00:00,35.99,36.03,35.99,36.02,82200.0,21.8306,21.8549,21.8306,21.8488,82200.0
2010-05-20 15:05:00,36.03,36.05,35.95,36.02,75400.0,21.8549,21.867,21.8064,21.8488,75400.0
2010-05-20 15:10:00,36.02,36.02,35.97,35.99,59200.0,21.8488,21.8488,21.8185,21.8306,59200.0
2010-05-20 15:15:00,35.99,36.02,35.96,35.99,106400.0,21.8306,21.8488,21.8124,21.8306,106400.0
2010-05-20 15:20:00,35.99,36.04,35.96,36.04,68800.0,21.8306,21.861,21.8124,21.861,68800.0
2010-05-20 15:25:00,36.04,36.04,35.97,35.98,111800.0,21.861,21.861,21.8185,21.8246,111800.0
2010-05-20 15:30:00,35.98,36.02,35.97,36.01,123400.0,21.8246,21.8488,21.8185,21.8428,123400.0
2010-05-20 15:35:00,36.02,36.03,35.98,36.01,116600.0,21.8488,21.8549,21.8246,21.8428,116600.0
2010-05-20 15:40:00,36.01,36.02,35.96,35.97,150200.0,21.8428,21.8488,21.8124,21.8185,150200.0
2010-05-20 15:45:00,35.97,36.0,35.88,35.98,241800.0,21.8185,21.8367,21.7639,21.8246,241800.0
2010-05-20 15:50:00,35.97,35.98,35.85,35.86,227400.0,21.8185,21.8246,21.7457,21.7518,227400.0
2010-05-20 15:55:00,35.85,35.85,35.73,35.74,348200.0,21.7457,21.7457,21.6729,21.679,348200.0
2010-05-21 09:30:00,35.03,35.44,35.03,35.31,944800.0,21.2483,21.497,21.2483,21.4182,944800.0
2010-05-21 09:35:00,35.31,35.46,35.27,35.44,96800.0,21.4182,21.5091,21.3939,21.497,96800.0
2010-05-21 09:40:00,35.44,35.55,35.42,35.52,79600.0,21.497,21.5637,21.4849,21.5455,79600.0
2010-05-21 09:45:00,35.54,35.55,35.45,35.51,68000.0,21.5577,21.5637,21.5031,21.5395,68000.0
2010-05-21 09:50:00,35.51,35.63,35.51,35.59,134200.0,21.5395,21.6123,21.5395,21.588,134200.0
2010-05-21 09:55:00,35.6,35.67,35.55,35.62,69000.0,21.5941,21.6365,21.5637,21.6062,69000.0
2010-05-21 10:00:00,35.6,35.73,35.57,35.72,82000.0,21.5941,21.6729,21.5759,21.6669,82000.0
2010-05-21 10:05:00,35.72,35.77,35.67,35.68,70200.0,21.6669,21.6972,21.6365,21.6426,70200.0
2010-05-21 10:10:00,35.67,35.69,35.56,35.6,57400.0,21.6365,21.6487,21.5698,21.5941,57400.0
2010-05-21 10:15:00,35.61,35.62,35.5,35.51,71400.0,21.6001,21.6062,21.5334,21.5395,71400.0
2010-05-21 10:20:00,35.51,35.57,35.48,35.57,48200.0,21.5395,21.5759,21.5213,21.5759,48200.0
2010-05-21 10:25:00,35.57,35.66,35.55,35.63,61200.0,21.5759,21.6305,21.5637,21.6123,61200.0
2010-05-21 10:30:00,35.64,35.67,35.63,35.66,56600.0,21.6183,21.6365,21.6123,21.6305,56600.0
2010-05-21 10:35:00,35.66,35.68,35.65,35.65,66400.0,21.6305,21.6426,21.6244,21.6244,66400.0
2010-05-21 10:40:00,35.65,35.66,35.62,35.65,125200.0,21.6244,21.6305,21.6062,21.6244,125200.0
2010-05-21 10:45:00,35.65,35.65,35.51,35.52,54000.0,21.6244,21.6244,21.5395,21.5455,54000.0
2010-05-21 10:50:00,35.52,35.56,35.45,35.52,126000.0,21.5455,21.5698,21.5031,21.5455,126000.0
2010-05-21 10:55:00,35.52,35.54,35.49,35.49,63800.0,21.5455,21.5577,21.5273,21.5273,63800.0
2010-05-21 11:00:00,35.49,35.57,35.48,35.49,84000.0,21.5273,21.5759,21.5213,21.5273,84000.0
2010-05-21 11:05:00,35.49,35.51,35.45,35.48,75400.0,21.5273,21.5395,21.5031,21.5213,75400.0
2010-05-21 11:10:00,35.49,35.5,35.45,35.49,57800.0,21.5273,21.5334,21.5031,21.5273,57800.0
2010-05-21 11:15:00,35.49,35.52,35.47,35.49,86200.0,21.5273,21.5455,21.5152,21.5273,86200.0
2010-05-21 11:20:00,35.49,35.55,35.48,35.51,150400.0,21.5273,21.5637,21.5213,21.5395,150400.0
2010-05-21 11:25:00,35.51,35.56,35.47,35.54,68400.0,21.5395,21.5698,21.5152,21.5577,68400.0
2010-05-21 11:30:00,35.54,35.56,35.5,35.54,43600.0,21.5577,21.5698,21.5334,21.5577,43600.0
2010-05-21 11:35:00,35.55,35.66,35.55,35.66,70800.0,21.5637,21.6305,21.5637,21.6305,70800.0
2010-05-21 11:40:00,35.67,35.77,35.67,35.77,52200.0,21.6365,21.6972,21.6365,21.6972,52200.0
2010-05-21 11:45:00,35.78,35.81,35.74,35.74,72000.0,21.7032,21.7214,21.679,21.679,72000.0
2010-05-21 11:50:00,35.74,35.83,35.74,35.77,62600.0,21.679,21.7336,21.679,21.6972,62600.0
2010-05-21 11:55:00,35.77,35.77,35.72,35.74,69400.0,21.6972,21.6972,21.6669,21.679,69400.0
2010-05-21 12:00:00,35.74,35.74,35.65,35.66,58800.0,21.679,21.679,21.6244,21.6305,58800.0
2010-05-21 12:05:00,35.65,35.67,35.6,35.62,61800.0,21.6244,21.6365,21.5941,21.6062,61800.0
2010-05-21 12:10:00,35.62,35.67,35.6,35.67,44400.0,21.6062,21.6365,21.5941,21.6365,44400.0
2010-05-21 12:15:00,35.68,35.74,35.68,35.71,42200.0,21.6426,21.679,21.6426,21.6608,42200.0
2010-05-21 12:20:00,35.71,35.71,35.63,35.65,72000.0,21.6608,21.6608,21.6123,21.6244,72000.0
2010-05-21 12:25:00,35.65,35.66,35.64,35.66,74800.0,21.6244,21.6305,21.6183,21.6305,74800.0
2010-05-21 12:30:00,35.66,35.69,35.6,35.62,64200.0,21.6305,21.6487,21.5941,21.6062,64200.0
2010-05-21 12:35:00,35.62,35.69,35.62,35.68,48400.0,21.6062,21.6487,21.6062,21.6426,48400.0
2010-05-21 12:40:00,35.68,35.74,35.68,35.73,29800.0,21.6426,21.679,21.6426,21.6729,29800.0
2010-05-21 12:45:00,35.72,35.72,35.62,35.63,24800.0,21.6669,21.6669,21.6062,21.6123,24800.0
2010-05-21 12:50:00,35.63,35.7,35.62,35.68,37800.0,21.6123,21.6547,21.6062,21.6426,37800.0
2010-05-21 12:55:00,35.68,35.69,35.63,35.66,45200.0,21.6426,21.6487,21.6123,21.6305,45200.0
2010-05-21 13:00:00,35.65,35.66,35.6,35.63,40000.0,21.6244,21.6305,21.5941,21.6123,40000.0
2010-05-21 13:05:00,35.63,35.7,35.62,35.7,38600.0,21.6123,21.6547,21.6062,21.6547,38600.0
2010-05-21 13:10:00,35.7,35.71,35.67,35.67,78400.0,21.6547,21.6608,21.6365,21.6365,78400.0
2010-05-21 13:15:00,35.67,35.74,35.67,35.69,46000.0,21.6365,21.679,21.6365,21.6487,46000.0
2010-05-21 13:20:00,35.69,35.7,35.6,35.65,47800.0,21.6487,21.6547,21.5941,21.6244,47800.0
2010-05-21 13:25:00,35.64,35.69,35.64,35.67,59200.0,21.6183,21.6487,21.6183,21.6365,59200.0
2010-05-21 13:30:00,35.68,35.71,35.68,35.7,94200.0,21.6426,21.6608,21.6426,21.6547,94200.0
2010-05-21 13:35:00,35.7,35.71,35.66,35.68,60400.0,21.6547,21.6608,21.6305,21.6426,60400.0
2010-05-21 13:40:00,35.69,35.7,35.65,35.65,55000.0,21.6487,21.6547,21.6244,21.6244,55000.0
2010-05-21 13:45:00,35.66,35.69,35.65,35.66,42400.0,21.6305,21.6487,21.6244,21.6305,42400.0
2010-05-21 13:50:00,35.67,35.69,35.66,35.67,32000.0,21.6365,21.6487,21.6305,21.6365,32000.0
2010-05-21 13:55:00,35.67,35.7,35.66,35.68,30000.0,21.6365,21.6547,21.6305,21.6426,30000.0
2010-05-21 14:00:00,35.68,35.7,35.63,35.64,49400.0,21.6426,21.6547,21.6123,21.6183,49400.0
2010-05-21 14:05:00,35.65,35.68,35.63,35.68,49400.0,21.6244,21.6426,21.6123,21.6426,49400.0
2010-05-21 14:10:00,35.68,35.7,35.64,35.65,37200.0,21.6426,21.6547,21.6183,21.6244,37200.0
2010-05-21 14:15:00,35.65,35.68,35.63,35.66,53000.0,21.6244,21.6426,21.6123,21.6305,53000.0
2010-05-21 14:20:00,35.67,35.68,35.63,35.66,42800.0,21.6365,21.6426,21.6123,21.6305,42800.0
2010-05-21 14:25:00,35.66,35.68,35.63,35.65,46600.0,21.6305,21.6426,21.6123,21.6244,46600.0
2010-05-21 14:30:00,35.65,35.66,35.63,35.65,65400.0,21.6244,21.6305,21.6123,21.6244,65400.0
2010-05-21 14:35:00,35.65,35.66,35.61,35.63,98200.0,21.6244,21.6305,21.6001,21.6123,98200.0
2010-05-21 14:40:00,35.63,35.66,35.61,35.63,53800.0,21.6123,21.6305,21.6001,21.6123,53800.0
2010-05-21 14:45:00,35.63,35.63,35.53,35.6,51200.0,21.6123,21.6123,21.5516,21.5941,51200.0
2010-05-21 14:50:00,35.59,35.6,35.58,35.59,45600.0,21.588,21.5941,21.5819,21.588,45600.0
2010-05-21 14:55:00,35.59,35.66,35.58,35.62,64800.0,21.588,21.6305,21.5819,21.6062,64800.0
2010-05-21 15:00:00,35.63,35.66,35.6,35.6,72800.0,21.6123,21.6305,21.5941,21.5941,72800.0
2010-05-21 15:05:00,35.61,35.63,35.55,35.55,78600.0,21.6001,21.6123,21.5637,21.5637,78600.0
2010-05-21 15:10:00,35.55,35.55,35.51,35.51,69400.0,21.5637,21.5637,21.5395,21.5395,69400.0
2010-05-21 15:15:00,35.52,35.52,35.37,35.47,130200.0,21.5455,21.5455,21.4546,21.5152,130200.0
2010-05-21 15:20:00,35.47,35.55,35.47,35.54,104800.0,21.5152,21.5637,21.5152,21.5577,104800.0
2010-05-21 15:25:00,35.54,35.57,35.52,35.57,55200.0,21.5577,21.5759,21.5455,21.5759,55200.0
2010-05-21 15:30:00,35.57,35.57,35.47,35.48,84400.0,21.5759,21.5759,21.5152,21.5213,84400.0
2010-05-21 15:35:00,35.49,35.52,35.43,35.49,149200.0,21.5273,21.5455,21.4909,21.5273,149200.0
2010-05-21 15:40:00,35.49,35.66,35.48,35.65,159800.0,21.5273,21.6305,21.5213,21.6244,159800.0
2010-05-21 15:45:00,35.65,35.77,35.65,35.65,193400.0,21.6244,21.6972,21.6244,21.6244,193400.0
2010-05-21 15:50:00,35.66,35.79,35.65,35.77,213800.0,21.6305,21.7093,21.6244,21.6972,213800.0
2010-05-21 15:55:00,35.77,35.85,35.76,35.85,300000.0,21.6972,21.7457,21.6911,21.7457,300000.0
2010-05-24 09:30:00,35.72,35.72,35.52,35.54,126200.0,21.6669,21.6669,21.5455,21.5577,126200.0
2010-05-24 09:35:00,35.56,35.67,35.55,35.58,61600.0,21.5698,21.6365,21.5637,21.5819,61600.0
2010-05-24 09:40:00,35.63,35.72,35.6,35.63,85000.0,21.6123,21.6669,21.5941,21.6123,85000.0
2010-05-24 09:45:00,35.63,35.68,35.58,35.68,118200.0,21.6123,21.6426,21.5819,21.6426,118200.0
2010-05-24 09:50:00,35.65,35.76,35.65,35.69,87000.0,21.6244,21.6911,21.6244,21.6487,87000.0
2010-05-24 09:55:00,35.7,35.88,35.7,35.88,83600.0,21.6547,21.7639,21.6547,21.7639,83600.0
2010-05-24 10:00:00,35.88,35.91,35.77,35.79,114000.0,21.7639,21.7821,21.6972,21.7093,114000.0
2010-05-24 10:05:00,35.79,35.87,35.79,35.84,125400.0,21.7093,21.7578,21.7093,21.7396,125400.0
2010-05-24 10:10:00,35.84,35.94,35.84,35.94,91400.0,21.7396,21.8003,21.7396,21.8003,91400.0
2010-05-24 10:15:00,35.94,35.95,35.88,35.9,55800.0,21.8003,21.8064,21.7639,21.776,55800.0
2010-05-24 10:20:00,35.88,35.88,35.8,35.82,42600.0,21.7639,21.7639,21.7154,21.7275,42600.0
2010-05-24 10:25:00,35.82,35.87,35.82,35.86,37000.0,21.7275,21.7578,21.7275,21.7518,37000.0
2010-05-24 10:30:00,35.87,35.93,35.86,35.91,68800.0,21.7578,21.7942,21.7518,21.7821,68800.0
2010-05-24 10:35:00,35.92,35.93,35.88,35.89,59000.0,21.7882,21.7942,21.7639,21.77,59000.0
2010-05-24 10:40:00,35.9,35.9,35.82,35.85,58000.0,21.776,21.776,21.7275,21.7457,58000.0
2010-05-24 10:45:00,35.87,35.9,35.85,35.88,45200.0,21.7578,21.776,21.7457,21.7639,45200.0
2010-05-24 10:50:00,35.89,35.98,35.88,35.96,133000.0,21.77,21.8246,21.7639,21.8124,133000.0
2010-05-24 10:55:00,35.96,35.96,35.94,35.94,33200.0,21.8124,21.8124,21.8003,21.8003,33200.0
2010-05-24 11:00:00,35.93,35.94,35.89,35.94,36200.0,21.7942,21.8003,21.77,21.8003,36200.0
2010-05-24 11:05:00,35.94,36.01,35.94,36.01,29200.0,21.8003,21.8428,21.8003,21.8428,29200.0
2010-05-24 11:10:00,36.01,36.01,35.98,35.98,52000.0,21.8428,21.8428,21.8246,21.8246,52000.0
2010-05-24 11:15:00,35.98,35.99,35.95,35.99,45200.0,21.8246,21.8306,21.8064,21.8306,45200.0
2010-05-24 11:20:00,35.99,36.05,35.99,36.04,24400.0,21.8306,21.867,21.8306,21.861,24400.0
2010-05-24 11:25:00,36.04,36.04,36.02,36.03,31400.0,21.861,21.861,21.8488,21.8549,31400.0
2010-05-24 11:30:00,36.04,36.04,36.01,36.02,56800.0,21.861,21.861,21.8428,21.8488,56800.0
2010-05-24 11:35:00,36.02,36.06,36.01,36.05,28400.0,21.8488,21.8731,21.8428,21.867,28400.0
2010-05-24 11:40:00,36.05,36.1,36.04,36.07,17000.0,21.867,21.8974,21.861,21.8792,17000.0
2010-05-24 11:45:00,36.08,36.09,36.07,36.09,34400.0,21.8852,21.8913,21.8792,21.8913,34400.0
2010-05-24 11:50:00,36.09,36.1,36.08,36.1,26400.0,21.8913,21.8974,21.8852,21.8974,26400.0
2010-05-24 11:55:00,36.1,36.1,36.06,36.1,20400.0,21.8974,21.8974,21.8731,21.8974,20400.0
2010-05-24 12:00:00,36.1,36.12,36.08,36.11,28800.0,21.8974,21.9095,21.8852,21.9034,28800.0
2010-05-24 12:05:00,36.11,36.15,36.11,36.15,32800.0,21.9034,21.9277,21.9034,21.9277,32800.0
2010-05-24 12:10:00,36.15,36.15,36.13,36.15,27800.0,21.9277,21.9277,21.9155,21.9277,27800.0
2010-05-24 12:15:00,36.15,36.15,36.09,36.1,28800.0,21.9277,21.9277,21.8913,21.8974,28800.0
2010-05-24 12:20:00,36.1,36.1,36.01,36.04,68400.0,21.8974,21.8974,21.8428,21.861,68400.0
2010-05-24 12:25:00,36.04,36.05,36.02,36.02,23000.0,21.861,21.867,21.8488,21.8488,23000.0
2010-05-24 12:30:00,36.02,36.07,36.02,36.04,28200.0,21.8488,21.8792,21.8488,21.861,28200.0
2010-05-24 12:35:00,36.03,36.03,35.99,36.0,22200.0,21.8549,21.8549,21.8306,21.8367,22200.0
2010-05-24 12:40:00,36.0,36.02,35.99,36.0,40600.0,21.8367,21.8488,21.8306,21.8367,40600.0
2010-05-24 12:45:00,36.0,36.02,35.99,36.01,53800.0,21.8367,21.8488,21.8306,21.8428,53800.0
2010-05-24 12:50:00,36.01,36.07,36.01,36.07,39600.0,21.8428,21.8792,21.8428,21.8792,39600.0
2010-05-24 12:55:00,36.06,36.07,36.05,36.06,7400.0,21.8731,21.8792,21.867,21.8731,7400.0
2010-05-24 13:00:00,36.05,36.07,36.02,36.02,25600.0,21.867,21.8792,21.8488,21.8488,25600.0
2010-05-24 13:05:00,36.03,36.03,35.99,36.0,47200.0,21.8549,21.8549,21.8306,21.8367,47200.0
2010-05-24 13:10:00,36.0,36.02,36.0,36.01,26800.0,21.8367,21.8488,21.8367,21.8428,26800.0
2010-05-24 13:15:00,36.01,36.02,36.0,36.01,58000.0,21.8428,21.8488,21.8367,21.8428,58000.0
2010-05-24 13:20:00,36.01,36.04,36.01,36.02,19200.0,21.8428,21.861,21.8428,21.8488,19200.0
2010-05-24 13:25:00,36.02,36.05,36.01,36.02,47800.0,21.8488,21.867,21.8428,21.8488,47800.0
2010-05-24 13:30:00,36.02,36.03,36.01,36.01,24600.0,21.8488,21.8549,21.8428,21.8428,24600.0
2010-05-24 13:35:00,36.0,36.03,36.0,36.02,34200.0,21.8367,21.8549,21.8367,21.8488,34200.0
2010-05-24 13:40:00,36.02,36.04,36.0,36.01,36800.0,21.8488,21.861,21.8367,21.8428,36800.0
2010-05-24 13:45:00,36.01,36.01,35.98,35.99,130000.0,21.8428,21.8428,21.8246,21.8306,130000.0
2010-05-24 13:50:00,35.99,36.01,35.99,36.01,29000.0,21.8306,21.8428,21.8306,21.8428,29000.0
2010-05-24 13:55:00,36.0,36.02,35.99,36.01,26400.0,21.8367,21.8488,21.8306,21.8428,26400.0
2010-05-24 14:00:00,36.01,36.02,36.0,36.0,23800.0,21.8428,21.8488,21.8367,21.8367,23800.0
2010-05-24 14:05:00,36.0,36.01,35.96,35.97,49800.0,21.8367,21.8428,21.8124,21.8185,49800.0
2010-05-24 14:10:00,35.98,36.02,35.98,36.02,41800.0,21.8246,21.8488,21.8246,21.8488,41800.0
2010-05-24 14:15:00,36.02,36.04,36.0,36.01,30400.0,21.8488,21.861,21.8367,21.8428,30400.0
2010-05-24 14:20:00,36.0,36.01,35.98,35.99,40000.0,21.8367,21.8428,21.8246,21.8306,40000.0
2010-05-24 14:25:00,36.0,36.01,35.98,36.0,19200.0,21.8367,21.8428,21.8246,21.8367,19200.0
2010-05-24 14:30:00,36.0,36.02,35.97,36.02,27400.0,21.8367,21.8488,21.8185,21.8488,27400.0
2010-05-24 14:35:00,36.02,36.04,35.99,35.99,38400.0,21.8488,21.861,21.8306,21.8306,38400.0
2010-05-24 14:40:00,35.99,36.01,35.95,35.95,33200.0,21.8306,21.8428,21.8064,21.8064,33200.0
2010-05-24 14:45:00,35.94,35.94,35.88,35.88,31800.0,21.8003,21.8003,21.7639,21.7639,31800.0
2010-05-24 14:50:00,35.88,35.96,35.88,35.94,84400.0,21.7639,21.8124,21.7639,21.8003,84400.0
2010-05-24 14:55:00,35.95,35.98,35.93,35.96,51600.0,21.8064,21.8246,21.7942,21.8124,51600.0
2010-05-24 15:00:00,35.96,35.97,35.94,35.96,111800.0,21.8124,21.8185,21.8003,21.8124,111800.0
2010-05-24 15:05:00,35.96,35.96,35.92,35.93,80000.0,21.8124,21.8124,21.7882,21.7942,80000.0
2010-05-24 15:10:00,35.93,35.99,35.93,35.99,84400.0,21.7942,21.8306,21.7942,21.8306,84400.0
2010-05-24 15:15:00,35.99,36.0,35.95,35.95,33200.0,21.8306,21.8367,21.8064,21.8064,33200.0
2010-05-24 15:20:00,35.96,35.99,35.95,35.98,42000.0,21.8124,21.8306,21.8064,21.8246,42000.0
2010-05-24 15:25:00,35.98,35.99,35.95,35.96,37400.0,21.8246,21.8306,21.8064,21.8124,37400.0
2010-05-24 15:30:00,35.97,36.02,35.96,36.0,102800.0,21.8185,21.8488,21.8124,21.8367,102800.0
2010-05-24 15:35:00,36.01,36.01,35.97,36.01,78200.0,21.8428,21.8428,21.8185,21.8428,78200.0
2010-05-24 15:40:00,36.0,36.04,35.99,36.01,73000.0,21.8367,21.861,21.8306,21.8428,73000.0
2010-05-24 15:45:00,36.01,36.01,35.94,35.99,327600.0,21.8428,21.8428,21.8003,21.8306,327600.0
2010-05-24 15:50:00,35.99,35.99,35.84,35.84,272800.0,21.8306,21.8306,21.7396,21.7396,272800.0
2010-05-24 15:55:00,35.83,35.83,35.78,35.81,281600.0,21.7336,21.7336,21.7032,21.7214,281600.0
2010-05-25 09:30:00,35.07,35.35,35.07,35.22,144400.0,21.2726,21.4424,21.2726,21.3636,144400.0
2010-05-25 09:35:00,35.22,35.26,35.08,35.1,102400.0,21.3636,21.3878,21.2786,21.2908,102400.0
2010-05-25 09:40:00,35.1,35.19,35.07,35.16,87800.0,21.2908,21.3454,21.2726,21.3272,87800.0
2010-05-25 09:45:00,35.16,35.28,35.16,35.26,91400.0,21.3272,21.4,21.3272,21.3878,91400.0
2010-05-25 09:50:00,35.26,35.3,35.21,35.21,116200.0,21.3878,21.4121,21.3575,21.3575,116200.0
2010-05-25 09:55:00,35.21,35.29,35.15,35.15,51400.0,21.3575,21.406,21.3211,21.3211,51400.0
2010-05-25 10:00:00,35.15,35.26,35.15,35.24,113600.0,21.3211,21.3878,21.3211,21.3757,113600.0
2010-05-25 10:05:00,35.24,35.24,35.15,35.15,64600.0,21.3757,21.3757,21.3211,21.3211,64600.0
2010-05-25 10:10:00,35.15,35.18,35.12,35.13,47000.0,21.3211,21.3393,21.3029,21.309,47000.0
2010-05-25 10:15:00,35.13,35.18,35.09,35.12,117000.0,21.309,21.3393,21.2847,21.3029,117000.0
2010-05-25 10:20:00,35.13,35.13,35.08,35.1,92400.0,21.309,21.309,21.2786,21.2908,92400.0
2010-05-25 10:25:00,35.12,35.16,35.09,35.09,69400.0,21.3029,21.3272,21.2847,21.2847,69400.0
2010-05-25 10:30:00,35.09,35.13,35.06,35.07,64800.0,21.2847,21.309,21.2665,21.2726,64800.0
2010-05-25 10:35:00,35.06,35.1,35.06,35.07,67600.0,21.2665,21.2908,21.2665,21.2726,67600.0
2010-05-25 10:40:00,35.07,35.09,35.05,35.07,68200.0,21.2726,21.2847,21.2604,21.2726,68200.0
2010-05-25 10:45:00,35.06,35.09,35.04,35.05,130800.0,21.2665,21.2847,21.2544,21.2604,130800.0
2010-05-25 10:50:00,35.05,35.07,35.01,35.02,61400.0,21.2604,21.2726,21.2362,21.2422,61400.0
2010-05-25 10:55:00,35.02,35.07,35.02,35.07,43600.0,21.2422,21.2726,21.2422,21.2726,43600.0
2010-05-25 11:00:00,35.06,35.12,35.05,35.11,86800.0,21.2665,21.3029,21.2604,21.2968,86800.0
2010-05-25 11:05:00,35.12,35.19,35.12,35.17,76200.0,21.3029,21.3454,21.3029,21.3332,76200.0
2010-05-25 11:10:00,35.17,35.17,35.06,35.07,64200.0,21.3332,21.3332,21.2665,21.2726,64200.0
2010-05-25 11:15:00,35.07,35.1,35.05,35.05,73200.0,21.2726,21.2908,21.2604,21.2604,73200.0
2010-05-25 11:20:00,35.06,35.09,35.04,35.08,31800.0,21.2665,21.2847,21.2544,21.2786,31800.0
2010-05-25 11:25:00,35.08,35.13,35.06,35.09,44400.0,21.2786,21.309,21.2665,21.2847,44400.0
2010-05-25 11:30:00,35.1,35.1,35.05,35.07,30200.0,21.2908,21.2908,21.2604,21.2726,30200.0
2010-05-25 11:35:00,35.06,35.08,35.04,35.08,44200.0,21.2665,21.2786,21.2544,21.2786,44200.0
2010-05-25 11:40:00,35.07,35.12,35.07,35.09,39600.0,21.2726,21.3029,21.2726,21.2847,39600.0
2010-05-25 11:45:00,35.08,35.1,35.07,35.07,33800.0,21.2786,21.2908,21.2726,21.2726,33800.0
2010-05-25 11:50:00,35.08,35.11,35.07,35.1,32800.0,21.2786,21.2968,21.2726,21.2908,32800.0
2010-05-25 11:55:00,35.1,35.16,35.1,35.16,58800.0,21.2908,21.3272,21.2908,21.3272,58800.0
2010-05-25 12:00:00,35.16,35.19,35.15,35.19,63400.0,21.3272,21.3454,21.3211,21.3454,63400.0
2010-05-25 12:05:00,35.18,35.18,35.15,35.16,61800.0,21.3393,21.3393,21.3211,21.3272,61800.0
2010-05-25 12:10:00,35.16,35.19,35.14,35.19,37800.0,21.3272,21.3454,21.315,21.3454,37800.0
2010-05-25 12:15:00,35.19,35.21,35.17,35.17,43800.0,21.3454,21.3575,21.3332,21.3332,43800.0
2010-05-25 12:20:00,35.17,35.17,35.13,35.13,76600.0,21.3332,21.3332,21.309,21.309,76600.0
2010-05-25 12:25:00,35.13,35.18,35.13,35.15,52400.0,21.309,21.3393,21.309,21.3211,52400.0
2010-05-25 12:30:00,35.15,35.15,35.12,35.12,33600.0,21.3211,21.3211,21.3029,21.3029,33600.0
2010-05-25 12:35:00,35.13,35.18,35.12,35.18,26400.0,21.309,21.3393,21.3029,21.3393,26400.0
2010-05-25 12:40:00,35.17,35.17,35.07,35.08,46600.0,21.3332,21.3332,21.2726,21.2786,46600.0
2010-05-25 12:45:00,35.09,35.12,35.08,35.09,39400.0,21.2847,21.3029,21.2786,21.2847,39400.0
2010-05-25 12:50:00,35.1,35.1,35.07,35.07,35000.0,21.2908,21.2908,21.2726,21.2726,35000.0
2010-05-25 12:55:00,35.07,35.1,35.05,35.06,74400.0,21.2726,21.2908,21.2604,21.2665,74400.0
2010-05-25 13:00:00,35.06,35.09,35.03,35.07,45000.0,21.2665,21.2847,21.2483,21.2726,45000.0
2010-05-25 13:05:00,35.08,35.09,35.04,35.07,31000.0,21.2786,21.2847,21.2544,21.2726,31000.0
2010-05-25 13:10:00,35.07,35.07,35.02,35.03,50000.0,21.2726,21.2726,21.2422,21.2483,50000.0
2010-05-25 13:15:00,35.02,35.05,35.02,35.05,45800.0,21.2422,21.2604,21.2422,21.2604,45800.0
2010-05-25 13:20:00,35.05,35.07,35.02,35.06,86000.0,21.2604,21.2726,21.2422,21.2665,86000.0
2010-05-25 13:25:00,35.06,35.07,35.03,35.05,68600.0,21.2665,21.2726,21.2483,21.2604,68600.0
2010-05-25 13:30:00,35.05,35.06,34.97,34.99,281600.0,21.2604,21.2665,21.2119,21.2241,281600.0
2010-05-25 13:35:00,35.0,35.02,34.97,34.99,38000.0,21.2301,21.2422,21.2119,21.2241,38000.0
2010-05-25 13:40:00,34.99,35.01,34.96,34.99,47800.0,21.2241,21.2362,21.2059,21.2241,47800.0
2010-05-25 13:45:00,34.99,35.06,34.99,35.03,32400.0,21.2241,21.2665,21.2241,21.2483,32400.0
2010-05-25 13:50:00,35.04,35.1,35.02,35.08,41000.0,21.2544,21.2908,21.2422,21.2786,41000.0
2010-05-25 13:55:00,35.07,35.1,35.05,35.08,60200.0,21.2726,21.2908,21.2604,21.2786,60200.0
2010-05-25 14:00:00,35.08,35.08,35.05,35.07,55800.0,21.2786,21.2786,21.2604,21.2726,55800.0
2010-05-25 14:05:00,35.08,35.12,35.05,35.06,64200.0,21.2786,21.3029,21.2604,21.2665,64200.0
2010-05-25 14:10:00,35.06,35.1,35.06,35.1,60600.0,21.2665,21.2908,21.2665,21.2908,60600.0
2010-05-25 14:15:00,35.1,35.1,35.05,35.09,83000.0,21.2908,21.2908,21.2604,21.2847,83000.0
2010-05-25 14:20:00,35.09,35.1,35.03,35.07,80800.0,21.2847,21.2908,21.2483,21.2726,80800.0
2010-05-25 14:25:00,35.06,35.08,35.05,35.06,96200.0,21.2665,21.2786,21.2604,21.2665,96200.0
2010-05-25 14:30:00,35.06,35.09,35.04,35.05,65800.0,21.2665,21.2847,21.2544,21.2604,65800.0
2010-05-25 14:35:00,35.05,35.13,35.05,35.07,46600.0,21.2604,21.309,21.2604,21.2726,46600.0
2010-05-25 14:40:00,35.07,35.16,35.05,35.15,72800.0,21.2726,21.3272,21.2604,21.3211,72800.0
2010-05-25 14:45:00,35.14,35.23,35.13,35.23,67600.0,21.315,21.3696,21.309,21.3696,67600.0
2010-05-25 14:50:00,35.23,35.24,35.19,35.23,66400.0,21.3696,21.3757,21.3454,21.3696,66400.0
2010-05-25 14:55:00,35.23,35.23,35.19,35.2,39000.0,21.3696,21.3696,21.3454,21.3514,39000.0
2010-05-25 15:00:00,35.21,35.25,35.19,35.24,97800.0,21.3575,21.3818,21.3454,21.3757,97800.0
2010-05-25 15:05:00,35.24,35.29,35.23,35.28,89400.0,21.3757,21.406,21.3696,21.4,89400.0
2010-05-25 15:10:00,35.28,35.29,35.2,35.2,74400.0,21.4,21.406,21.3514,21.3514,74400.0
2010-05-25 15:15:00,35.2,35.23,35.17,35.23,96200.0,21.3514,21.3696,21.3332,21.3696,96200.0
2010-05-25 15:20:00,35.23,35.34,35.23,35.32,85400.0,21.3696,21.4364,21.3696,21.4242,85400.0
2010-05-25 15:25:00,35.33,35.35,35.31,35.34,46400.0,21.4303,21.4424,21.4182,21.4364,46400.0
2010-05-25 15:30:00,35.34,35.37,35.31,35.34,135400.0,21.4364,21.4546,21.4182,21.4364,135400.0
2010-05-25 15:35:00,35.34,35.37,35.32,35.34,142800.0,21.4364,21.4546,21.4242,21.4364,142800.0
2010-05-25 15:40:00,35.34,35.4,35.33,35.38,171000.0,21.4364,21.4727,21.4303,21.4606,171000.0
2010-05-25 15:45:00,35.38,35.38,35.34,35.38,235800.0,21.4606,21.4606,21.4364,21.4606,235800.0
2010-05-25 15:50:00,35.38,35.38,35.32,35.35,284800.0,21.4606,21.4606,21.4242,21.4424,284800.0
2010-05-25 15:55:00,35.35,35.48,35.35,35.45,523400.0,21.4424,21.5213,21.4424,21.5031,523400.0
2010-05-26 09:30:00,35.66,35.66,35.48,35.48,108200.0,21.6305,21.6305,21.5213,21.5213,108200.0
2010-05-26 09:35:00,35.47,35.63,35.47,35.62,44400.0,21.5152,21.6123,21.5152,21.6062,44400.0
2010-05-26 09:40:00,35.6,35.63,35.58,35.58,97800.0,21.5941,21.6123,21.5819,21.5819,97800.0
2010-05-26 09:45:00,35.58,35.59,35.49,35.52,81600.0,21.5819,21.588,21.5273,21.5455,81600.0
2010-05-26 09:50:00,35.52,35.6,35.52,35.57,61200.0,21.5455,21.5941,21.5455,21.5759,61200.0
2010-05-26 09:55:00,35.58,35.6,35.52,35.54,36800.0,21.5819,21.5941,21.5455,21.5577,36800.0
2010-05-26 10:00:00,35.55,35.57,35.51,35.55,97800.0,21.5637,21.5759,21.5395,21.5637,97800.0
2010-05-26 10:05:00,35.55,35.62,35.55,35.57,43600.0,21.5637,21.6062,21.5637,21.5759,43600.0
2010-05-26 10:10:00,35.57,35.62,35.56,35.6,29800.0,21.5759,21.6062,21.5698,21.5941,29800.0
2010-05-26 10:15:00,35.6,35.66,35.6,35.65,45600.0,21.5941,21.6305,21.5941,21.6244,45600.0
2010-05-26 10:20:00,35.65,35.65,35.61,35.62,60200.0,21.6244,21.6244,21.6001,21.6062,60200.0
2010-05-26 10:25:00,35.63,35.65,35.6,35.65,42600.0,21.6123,21.6244,21.5941,21.6244,42600.0
2010-05-26 10:30:00,35.64,35.68,35.62,35.68,44800.0,21.6183,21.6426,21.6062,21.6426,44800.0
2010-05-26 10:35:00,35.67,35.72,35.67,35.67,25000.0,21.6365,21.6669,21.6365,21.6365,25000.0
2010-05-26 10:40:00,35.67,35.69,35.65,35.69,30400.0,21.6365,21.6487,21.6244,21.6487,30400.0
2010-05-26 10:45:00,35.68,35.69,35.66,35.67,41600.0,21.6426,21.6487,21.6305,21.6365,41600.0
2010-05-26 10:50:00,35.66,35.7,35.66,35.66,33000.0,21.6305,21.6547,21.6305,21.6305,33000.0
2010-05-26 10:55:00,35.66,35.69,35.66,35.69,41800.0,21.6305,21.6487,21.6305,21.6487,41800.0
2010-05-26 11:00:00,35.69,35.69,35.63,35.65,38200.0,21.6487,21.6487,21.6123,21.6244,38200.0
2010-05-26 11:05:00,35.65,35.67,35.63,35.63,49600.0,21.6244,21.6365,21.6123,21.6123,49600.0
2010-05-26 11:10:00,35.63,35.69,35.63,35.64,42800.0,21.6123,21.6487,21.6123,21.6183,42800.0
2010-05-26 11:15:00,35.64,35.67,35.63,35.63,31000.0,21.6183,21.6365,21.6123,21.6123,31000.0
2010-05-26 11:20:00,35.63,35.64,35.58,35.58,36400.0,21.6123,21.6183,21.5819,21.5819,36400.0
2010-05-26 11:25:00,35.59,35.59,35.52,35.52,96200.0,21.588,21.588,21.5455,21.5455,96200.0
2010-05-26 11:30:00,35.52,35.57,35.49,35.57,40400.0,21.5455,21.5759,21.5273,21.5759,40400.0
2010-05-26 11:35:00,35.57,35.62,35.56,35.62,53400.0,21.5759,21.6062,21.5698,21.6062,53400.0
2010-05-26 11:40:00,35.6,35.63,35.6,35.61,58800.0,21.5941,21.6123,21.5941,21.6001,58800.0
2010-05-26 11:45:00,35.61,35.62,35.58,35.6,84800.0,21.6001,21.6062,21.5819,21.5941,84800.0
2010-05-26 11:50:00,35.6,35.7,35.6,35.68,97600.0,21.5941,21.6547,21.5941,21.6426,97600.0
2010-05-26 11:55:00,35.69,35.7,35.63,35.64,81000.0,21.6487,21.6547,21.6123,21.6183,81000.0
2010-05-26 12:00:00,35.63,35.65,35.63,35.65,190400.0,21.6123,21.6244,21.6123,21.6244,190400.0
2010-05-26 12:05:00,35.65,35.7,35.64,35.68,55400.0,21.6244,21.6547,21.6183,21.6426,55400.0
2010-05-26 12:10:00,35.68,35.69,35.66,35.67,27600.0,21.6426,21.6487,21.6305,21.6365,27600.0
2010-05-26 12:15:00,35.68,35.69,35.67,35.68,28000.0,21.6426,21.6487,21.6365,21.6426,28000.0
2010-05-26 12:20:00,35.68,35.71,35.67,35.68,27200.0,21.6426,21.6608,21.6365,21.6426,27200.0
2010-05-26 12:25:00,35.67,35.68,35.63,35.66,38400.0,21.6365,21.6426,21.6123,21.6305,38400.0
2010-05-26 12:30:00,35.65,35.67,35.64,35.65,37400.0,21.6244,21.6365,21.6183,21.6244,37400.0
2010-05-26 12:35:00,35.65,35.67,35.64,35.65,30800.0,21.6244,21.6365,21.6183,21.6244,30800.0
2010-05-26 12:40:00,35.66,35.66,35.62,35.65,66400.0,21.6305,21.6305,21.6062,21.6244,66400.0
2010-05-26 12:45:00,35.66,35.67,35.63,35.63,37400.0,21.6305,21.6365,21.6123,21.6123,37400.0
2010-05-26 12:50:00,35.62,35.66,35.6,35.66,20600.0,21.6062,21.6305,21.5941,21.6305,20600.0
2010-05-26 12:55:00,35.66,35.66,35.62,35.62,16600.0,21.6305,21.6305,21.6062,21.6062,16600.0
2010-05-26 13:00:00,35.62,35.66,35.62,35.63,32400.0,21.6062,21.6305,21.6062,21.6123,32400.0
2010-05-26 13:05:00,35.63,35.65,35.6,35.62,41400.0,21.6123,21.6244,21.5941,21.6062,41400.0
2010-05-26 13:10:00,35.61,35.62,35.55,35.56,22000.0,21.6001,21.6062,21.5637,21.5698,22000.0
2010-05-26 13:15:00,35.56,35.58,35.53,35.53,33200.0,21.5698,21.5819,21.5516,21.5516,33200.0
2010-05-26 13:20:00,35.53,35.56,35.52,35.55,32800.0,21.5516,21.5698,21.5455,21.5637,32800.0
2010-05-26 13:25:00,35.55,35.56,35.5,35.5,69400.0,21.5637,21.5698,21.5334,21.5334,69400.0
2010-05-26 13:30:00,35.49,35.51,35.49,35.5,63200.0,21.5273,21.5395,21.5273,21.5334,63200.0
2010-05-26 13:35:00,35.5,35.53,35.48,35.52,86600.0,21.5334,21.5516,21.5213,21.5455,86600.0
2010-05-26 13:40:00,35.52,35.55,35.51,35.52,39200.0,21.5455,21.5637,21.5395,21.5455,39200.0
2010-05-26 13:45:00,35.52,35.54,35.51,35.51,53800.0,21.5455,21.5577,21.5395,21.5395,53800.0
2010-05-26 13:50:00,35.51,35.52,35.47,35.48,39000.0,21.5395,21.5455,21.5152,21.5213,39000.0
2010-05-26 13:55:00,35.47,35.52,35.47,35.49,29000.0,21.5152,21.5455,21.5152,21.5273,29000.0
2010-05-26 14:00:00,35.5,35.52,35.49,35.52,35800.0,21.5334,21.5455,21.5273,21.5455,35800.0
2010-05-26 14:05:00,35.51,35.56,35.51,35.55,28800.0,21.5395,21.5698,21.5395,21.5637,28800.0
2010-05-26 14:10:00,35.54,35.55,35.52,35.52,52200.0,21.5577,21.5637,21.5455,21.5455,52200.0
2010-05-26 14:15:00,35.52,35.57,35.52,35.56,38200.0,21.5455,21.5759,21.5455,21.5698,38200.0
2010-05-26 14:20:00,35.55,35.57,35.5,35.55,76800.0,21.5637,21.5759,21.5334,21.5637,76800.0
2010-05-26 14:25:00,35.55,35.55,35.51,35.54,21200.0,21.5637,21.5637,21.5395,21.5577,21200.0
2010-05-26 14:30:00,35.56,35.56,35.49,35.54,99000.0,21.5698,21.5698,21.5273,21.5577,99000.0
2010-05-26 14:35:00,35.54,35.55,35.47,35.52,55400.0,21.5577,21.5637,21.5152,21.5455,55400.0
2010-05-26 14:40:00,35.51,35.52,35.47,35.51,35800.0,21.5395,21.5455,21.5152,21.5395,35800.0
2010-05-26 14:45:00,35.49,35.5,35.44,35.49,42600.0,21.5273,21.5334,21.497,21.5273,42600.0
2010-05-26 14:50:00,35.48,35.49,35.46,35.47,20800.0,21.5213,21.5273,21.5091,21.5152,20800.0
2010-05-26 14:55:00,35.48,35.52,35.47,35.47,22000.0,21.5213,21.5455,21.5152,21.5152,22000.0
2010-05-26 15:00:00,35.48,35.54,35.47,35.47,34000.0,21.5213,21.5577,21.5152,21.5152,34000.0
2010-05-26 15:05:00,35.47,35.51,35.47,35.47,29800.0,21.5152,21.5395,21.5152,21.5152,29800.0
2010-05-26 15:10:00,35.47,35.49,35.45,35.46,47400.0,21.5152,21.5273,21.5031,21.5091,47400.0
2010-05-26 15:15:00,35.46,35.46,35.39,35.4,72400.0,21.5091,21.5091,21.4667,21.4727,72400.0
2010-05-26 15:20:00,35.4,35.43,35.36,35.37,45400.0,21.4727,21.4909,21.4485,21.4546,45400.0
2010-05-26 15:25:00,35.37,35.37,35.23,35.23,130000.0,21.4546,21.4546,21.3696,21.3696,130000.0
2010-05-26 15:30:00,35.23,35.3,35.22,35.24,153000.0,21.3696,21.4121,21.3636,21.3757,153000.0
2010-05-26 15:35:00,35.24,35.33,35.23,35.32,145200.0,21.3757,21.4303,21.3696,21.4242,145200.0
2010-05-26 15:40:00,35.33,35.35,35.3,35.3,114200.0,21.4303,21.4424,21.4121,21.4121,114200.0
2010-05-26 15:45:00,35.31,35.51,35.23,35.24,235800.0,21.4182,21.5395,21.3696,21.3757,235800.0
2010-05-26 15:50:00,35.25,35.3,35.24,35.28,121000.0,21.3818,21.4121,21.3757,21.4,121000.0
2010-05-26 15:55:00,35.29,35.3,35.22,35.23,224000.0,21.406,21.4121,21.3636,21.3696,224000.0
2010-05-27 09:30:00,35.79,35.81,35.6,35.62,113400.0,21.7093,21.7214,21.5941,21.6062,113400.0
2010-05-27 09:35:00,35.62,35.67,35.51,35.54,73800.0,21.6062,21.6365,21.5395,21.5577,73800.0
2010-05-27 09:40:00,35.56,35.68,35.56,35.68,35200.0,21.5698,21.6426,21.5698,21.6426,35200.0
2010-05-27 09:45:00,35.69,35.74,35.58,35.58,42400.0,21.6487,21.679,21.5819,21.5819,42400.0
2010-05-27 09:50:00,35.58,35.65,35.58,35.62,66000.0,21.5819,21.6244,21.5819,21.6062,66000.0
2010-05-27 09:55:00,35.63,35.63,35.52,35.54,41800.0,21.6123,21.6123,21.5455,21.5577,41800.0
2010-05-27 10:00:00,35.54,35.55,35.44,35.45,55200.0,21.5577,21.5637,21.497,21.5031,55200.0
2010-05-27 10:05:00,35.45,35.51,35.45,35.47,49400.0,21.5031,21.5395,21.5031,21.5152,49400.0
2010-05-27 10:10:00,35.48,35.54,35.48,35.48,51000.0,21.5213,21.5577,21.5213,21.5213,51000.0
2010-05-27 10:15:00,35.48,35.49,35.44,35.49,71800.0,21.5213,21.5273,21.497,21.5273,71800.0
2010-05-27 10:20:00,35.49,35.55,35.47,35.54,33800.0,21.5273,21.5637,21.5152,21.5577,33800.0
2010-05-27 10:25:00,35.53,35.6,35.53,35.6,70600.0,21.5516,21.5941,21.5516,21.5941,70600.0
2010-05-27 10:30:00,35.59,35.63,35.55,35.57,117400.0,21.588,21.6123,21.5637,21.5759,117400.0
2010-05-27 10:35:00,35.56,35.56,35.5,35.52,45600.0,21.5698,21.5698,21.5334,21.5455,45600.0
2010-05-27 10:40:00,35.52,35.57,35.49,35.55,81200.0,21.5455,21.5759,21.5273,21.5637,81200.0
2010-05-27 10:45:00,35.54,35.54,35.5,35.54,53000.0,21.5577,21.5577,21.5334,21.5577,53000.0
2010-05-27 10:50:00,35.54,35.58,35.54,35.58,40000.0,21.5577,21.5819,21.5577,21.5819,40000.0
2010-05-27 10:55:00,35.57,35.58,35.52,35.52,37000.0,21.5759,21.5819,21.5455,21.5455,37000.0
2010-05-27 11:00:00,35.52,35.56,35.5,35.56,35000.0,21.5455,21.5698,21.5334,21.5698,35000.0
2010-05-27 11:05:00,35.56,35.56,35.5,35.52,57200.0,21.5698,21.5698,21.5334,21.5455,57200.0
2010-05-27 11:10:00,35.52,35.53,35.48,35.48,64000.0,21.5455,21.5516,21.5213,21.5213,64000.0
2010-05-27 11:15:00,35.49,35.5,35.43,35.44,86800.0,21.5273,21.5334,21.4909,21.497,86800.0
2010-05-27 11:20:00,35.43,35.48,35.4,35.46,81000.0,21.4909,21.5213,21.4727,21.5091,81000.0
2010-05-27 11:25:00,35.45,35.49,35.45,35.46,78000.0,21.5031,21.5273,21.5031,21.5091,78000.0
2010-05-27 11:30:00,35.46,35.49,35.44,35.46,64000.0,21.5091,21.5273,21.497,21.5091,64000.0
2010-05-27 11:35:00,35.46,35.51,35.44,35.45,32200.0,21.5091,21.5395,21.497,21.5031,32200.0
2010-05-27 11:40:00,35.44,35.48,35.44,35.46,27600.0,21.497,21.5213,21.497,21.5091,27600.0
2010-05-27 11:45:00,35.47,35.49,35.46,35.48,35800.0,21.5152,21.5273,21.5091,21.5213,35800.0
2010-05-27 11:50:00,35.47,35.49,35.46,35.49,91000.0,21.5152,21.5273,21.5091,21.5273,91000.0
2010-05-27 11:55:00,35.49,35.56,35.49,35.52,31000.0,21.5273,21.5698,21.5273,21.5455,31000.0
2010-05-27 12:00:00,35.53,35.55,35.52,35.55,32200.0,21.5516,21.5637,21.5455,21.5637,32200.0
2010-05-27 12:05:00,35.55,35.55,35.5,35.52,98200.0,21.5637,21.5637,21.5334,21.5455,98200.0
2010-05-27 12:10:00,35.53,35.54,35.49,35.54,48800.0,21.5516,21.5577,21.5273,21.5577,48800.0
2010-05-27 12:15:00,35.54,35.54,35.51,35.51,24600.0,21.5577,21.5577,21.5395,21.5395,24600.0
2010-05-27 12:20:00,35.52,35.52,35.46,35.46,48200.0,21.5455,21.5455,21.5091,21.5091,48200.0
2010-05-27 12:25:00,35.46,35.48,35.44,35.47,17200.0,21.5091,21.5213,21.497,21.5152,17200.0
2010-05-27 12:30:00,35.48,35.48,35.41,35.42,53600.0,21.5213,21.5213,21.4788,21.4849,53600.0
2010-05-27 12:35:00,35.43,35.44,35.42,35.43,24600.0,21.4909,21.497,21.4849,21.4909,24600.0
2010-05-27 12:40:00,35.43,35.44,35.41,35.41,21200.0,21.4909,21.497,21.4788,21.4788,21200.0
2010-05-27 12:45:00,35.41,35.45,35.41,35.44,14400.0,21.4788,21.5031,21.4788,21.497,14400.0
2010-05-27 12:50:00,35.44,35.44,35.4,35.41,17400.0,21.497,21.497,21.4727,21.4788,17400.0
2010-05-27 12:55:00,35.42,35.44,35.42,35.42,18000.0,21.4849,21.497,21.4849,21.4849,18000.0
2010-05-27 13:00:00,35.43,35.47,35.42,35.45,39000.0,21.4909,21.5152,21.4849,21.5031,39000.0
2010-05-27 13:05:00,35.44,35.47,35.42,35.46,55600.0,21.497,21.5152,21.4849,21.5091,55600.0
2010-05-27 13:10:00,35.45,35.49,35.44,35.49,27600.0,21.5031,21.5273,21.497,21.5273,27600.0
2010-05-27 13:15:00,35.49,35.51,35.44,35.44,61200.0,21.5273,21.5395,21.497,21.497,61200.0
2010-05-27 13:20:00,35.44,35.49,35.44,35.46,51800.0,21.497,21.5273,21.497,21.5091,51800.0
2010-05-27 13:25:00,35.46,35.49,35.46,35.47,27200.0,21.5091,21.5273,21.5091,21.5152,27200.0
2010-05-27 13:30:00,35.47,35.49,35.47,35.49,28800.0,21.5152,21.5273,21.5152,21.5273,28800.0
2010-05-27 13:35:00,35.49,35.52,35.48,35.52,71800.0,21.5273,21.5455,21.5213,21.5455,71800.0
2010-05-27 13:40:00,35.52,35.53,35.48,35.49,42000.0,21.5455,21.5516,21.5213,21.5273,42000.0
2010-05-27 13:45:00,35.5,35.51,35.49,35.51,33200.0,21.5334,21.5395,21.5273,21.5395,33200.0
2010-05-27 13:50:00,35.51,35.51,35.48,35.48,47600.0,21.5395,21.5395,21.5213,21.5213,47600.0
2010-05-27 13:55:00,35.48,35.52,35.48,35.51,28200.0,21.5213,21.5455,21.5213,21.5395,28200.0
2010-05-27 14:00:00,35.5,35.52,35.49,35.52,20800.0,21.5334,21.5455,21.5273,21.5455,20800.0
2010-05-27 14:05:00,35.52,35.56,35.52,35.54,95200.0,21.5455,21.5698,21.5455,21.5577,95200.0
2010-05-27 14:10:00,35.54,35.6,35.54,35.59,44400.0,21.5577,21.5941,21.5577,21.588,44400.0
2010-05-27 14:15:00,35.59,35.61,35.58,35.6,21200.0,21.588,21.6001,21.5819,21.5941,21200.0
2010-05-27 14:20:00,35.6,35.63,35.59,35.59,60200.0,21.5941,21.6123,21.588,21.588,60200.0
2010-05-27 14:25:00,35.59,35.59,35.57,35.58,25000.0,21.588,21.588,21.5759,21.5819,25000.0
2010-05-27 14:30:00,35.58,35.6,35.57,35.59,41000.0,21.5819,21.5941,21.5759,21.588,41000.0
2010-05-27 14:35:00,35.59,35.62,35.59,35.6,52400.0,21.588,21.6062,21.588,21.5941,52400.0
2010-05-27 14:40:00,35.6,35.6,35.58,35.58,41800.0,21.5941,21.5941,21.5819,21.5819,41800.0
2010-05-27 14:45:00,35.58,35.6,35.58,35.58,24800.0,21.5819,21.5941,21.5819,21.5819,24800.0
2010-05-27 14:50:00,35.58,35.58,35.54,35.54,31800.0,21.5819,21.5819,21.5577,21.5577,31800.0
2010-05-27 14:55:00,35.54,35.58,35.54,35.55,24600.0,21.5577,21.5819,21.5577,21.5637,24600.0
2010-05-27 15:00:00,35.55,35.57,35.53,35.55,67800.0,21.5637,21.5759,21.5516,21.5637,67800.0
2010-05-27 15:05:00,35.55,35.56,35.53,35.54,41600.0,21.5637,21.5698,21.5516,21.5577,41600.0
2010-05-27 15:10:00,35.54,35.57,35.54,35.56,52800.0,21.5577,21.5759,21.5577,21.5698,52800.0
2010-05-27 15:15:00,35.55,35.59,35.55,35.55,71200.0,21.5637,21.588,21.5637,21.5637,71200.0
2010-05-27 15:20:00,35.55,35.55,35.49,35.51,63000.0,21.5637,21.5637,21.5273,21.5395,63000.0
2010-05-27 15:25:00,35.51,35.52,35.46,35.49,76000.0,21.5395,21.5455,21.5091,21.5273,76000.0
2010-05-27 15:30:00,35.49,35.56,35.48,35.55,115200.0,21.5273,21.5698,21.5213,21.5637,115200.0
2010-05-27 15:35:00,35.55,35.6,35.55,35.59,100200.0,21.5637,21.5941,21.5637,21.588,100200.0
2010-05-27 15:40:00,35.59,35.62,35.57,35.61,112600.0,21.588,21.6062,21.5759,21.6001,112600.0
2010-05-27 15:45:00,35.61,35.62,35.57,35.58,270400.0,21.6001,21.6062,21.5759,21.5819,270400.0
2010-05-27 15:50:00,35.58,35.62,35.57,35.6,197600.0,21.5819,21.6062,21.5759,21.5941,197600.0
2010-05-27 15:55:00,35.6,35.71,35.6,35.71,259800.0,21.5941,21.6608,21.5941,21.6608,259800.0
2010-05-28 09:30:00,35.8,35.8,35.6,35.7,139200.0,21.7154,21.7154,21.5941,21.6547,139200.0
2010-05-28 09:35:00,35.71,35.79,35.71,35.77,80800.0,21.6608,21.7093,21.6608,21.6972,80800.0
2010-05-28 09:40:00,35.77,35.77,35.65,35.67,46600.0,21.6972,21.6972,21.6244,21.6365,46600.0
2010-05-28 09:45:00,35.68,35.75,35.66,35.73,80000.0,21.6426,21.685,21.6305,21.6729,80000.0
2010-05-28 09:50:00,35.73,35.77,35.68,35.7,57000.0,21.6729,21.6972,21.6426,21.6547,57000.0
2010-05-28 09:55:00,35.7,35.77,35.68,35.74,54400.0,21.6547,21.6972,21.6426,21.679,54400.0
2010-05-28 10:00:00,35.75,35.77,35.68,35.74,23400.0,21.685,21.6972,21.6426,21.679,23400.0
2010-05-28 10:05:00,35.72,35.79,35.72,35.76,28400.0,21.6669,21.7093,21.6669,21.6911,28400.0
2010-05-28 10:10:00,35.76,35.77,35.69,35.76,43200.0,21.6911,21.6972,21.6487,21.6911,43200.0
2010-05-28 10:15:00,35.77,35.8,35.77,35.77,31800.0,21.6972,21.7154,21.6972,21.6972,31800.0
2010-05-28 10:20:00,35.77,35.81,35.74,35.74,19000.0,21.6972,21.7214,21.679,21.679,19000.0
2010-05-28 10:25:00,35.74,35.81,35.74,35.77,30000.0,21.679,21.7214,21.679,21.6972,30000.0
2010-05-28 10:30:00,35.77,35.87,35.76,35.87,23800.0,21.6972,21.7578,21.6911,21.7578,23800.0
2010-05-28 10:35:00,35.87,35.9,35.86,35.88,32200.0,21.7578,21.776,21.7518,21.7639,32200.0
2010-05-28 10:40:00,35.88,35.9,35.87,35.88,57800.0,21.7639,21.776,21.7578,21.7639,57800.0
2010-05-28 10:45:00,35.88,35.88,35.84,35.85,99000.0,21.7639,21.7639,21.7396,21.7457,99000.0
2010-05-28 10:50:00,35.85,35.88,35.84,35.85,87400.0,21.7457,21.7639,21.7396,21.7457,87400.0
2010-05-28 10:55:00,35.84,35.87,35.84,35.85,25800.0,21.7396,21.7578,21.7396,21.7457,25800.0
2010-05-28 11:00:00,35.85,35.88,35.84,35.85,37400.0,21.7457,21.7639,21.7396,21.7457,37400.0
2010-05-28 11:05:00,35.84,35.88,35.84,35.88,65400.0,21.7396,21.7639,21.7396,21.7639,65400.0
2010-05-28 11:10:00,35.87,35.89,35.84,35.85,116200.0,21.7578,21.77,21.7396,21.7457,116200.0
2010-05-28 11:15:00,35.86,35.86,35.74,35.76,87600.0,21.7518,21.7518,21.679,21.6911,87600.0
2010-05-28 11:20:00,35.76,35.82,35.76,35.79,87000.0,21.6911,21.7275,21.6911,21.7093,87000.0
2010-05-28 11:25:00,35.8,35.81,35.77,35.8,36800.0,21.7154,21.7214,21.6972,21.7154,36800.0
2010-05-28 11:30:00,35.8,35.81,35.78,35.8,21800.0,21.7154,21.7214,21.7032,21.7154,21800.0
2010-05-28 11:35:00,35.79,35.82,35.78,35.8,62400.0,21.7093,21.7275,21.7032,21.7154,62400.0
2010-05-28 11:40:00,35.8,35.85,35.8,35.84,10400.0,21.7154,21.7457,21.7154,21.7396,10400.0
2010-05-28 11:45:00,35.84,35.84,35.8,35.82,24200.0,21.7396,21.7396,21.7154,21.7275,24200.0
2010-05-28 11:50:00,35.82,35.85,35.79,35.8,62800.0,21.7275,21.7457,21.7093,21.7154,62800.0
2010-05-28 11:55:00,35.81,35.81,35.77,35.77,9200.0,21.7214,21.7214,21.6972,21.6972,9200.0
2010-05-28 12:00:00,35.77,35.8,35.77,35.78,19600.0,21.6972,21.7154,21.6972,21.7032,19600.0
2010-05-28 12:05:00,35.78,35.83,35.76,35.83,18600.0,21.7032,21.7336,21.6911,21.7336,18600.0
2010-05-28 12:10:00,35.83,35.85,35.82,35.83,16800.0,21.7336,21.7457,21.7275,21.7336,16800.0
2010-05-28 12:15:00,35.83,35.83,35.79,35.81,17800.0,21.7336,21.7336,21.7093,21.7214,17800.0
2010-05-28 12:20:00,35.81,35.83,35.8,35.81,20200.0,21.7214,21.7336,21.7154,21.7214,20200.0
2010-05-28 12:25:00,35.82,35.82,35.8,35.8,17200.0,21.7275,21.7275,21.7154,21.7154,17200.0
2010-05-28 12:30:00,35.8,35.84,35.8,35.83,31400.0,21.7154,21.7396,21.7154,21.7336,31400.0
2010-05-28 12:35:00,35.83,35.84,35.67,35.67,78200.0,21.7336,21.7396,21.6365,21.6365,78200.0
2010-05-28 12:40:00,35.66,35.74,35.64,35.69,62800.0,21.6305,21.679,21.6183,21.6487,62800.0
2010-05-28 12:45:00,35.68,35.69,35.6,35.69,70000.0,21.6426,21.6487,21.5941,21.6487,70000.0
2010-05-28 12:50:00,35.69,35.72,35.69,35.72,36000.0,21.6487,21.6669,21.6487,21.6669,36000.0
2010-05-28 12:55:00,35.72,35.76,35.7,35.72,24000.0,21.6669,21.6911,21.6547,21.6669,24000.0
2010-05-28 13:00:00,35.73,35.8,35.73,35.77,25000.0,21.6729,21.7154,21.6729,21.6972,25000.0
2010-05-28 13:05:00,35.77,35.77,35.73,35.75,19800.0,21.6972,21.6972,21.6729,21.685,19800.0
2010-05-28 13:10:00,35.74,35.8,35.73,35.79,16800.0,21.679,21.7154,21.6729,21.7093,16800.0
2010-05-28 13:15:00,35.78,35.81,35.74,35.81,8600.0,21.7032,21.7214,21.679,21.7214,8600.0
2010-05-28 13:20:00,35.81,35.81,35.78,35.79,10400.0,21.7214,21.7214,21.7032,21.7093,10400.0
2010-05-28 13:25:00,35.79,35.8,35.77,35.79,14000.0,21.7093,21.7154,21.6972,21.7093,14000.0
2010-05-28 13:30:00,35.79,35.81,35.77,35.79,35800.0,21.7093,21.7214,21.6972,21.7093,35800.0
2010-05-28 13:35:00,35.78,35.8,35.78,35.78,14400.0,21.7032,21.7154,21.7032,21.7032,14400.0
2010-05-28 13:40:00,35.78,35.8,35.77,35.78,9400.0,21.7032,21.7154,21.6972,21.7032,9400.0
2010-05-28 13:45:00,35.77,35.78,35.71,35.73,32200.0,21.6972,21.7032,21.6608,21.6729,32200.0
2010-05-28 13:50:00,35.73,35.77,35.72,35.77,13000.0,21.6729,21.6972,21.6669,21.6972,13000.0
2010-05-28 13:55:00,35.76,35.76,35.69,35.69,16600.0,21.6911,21.6911,21.6487,21.6487,16600.0
2010-05-28 14:00:00,35.68,35.69,35.65,35.69,18800.0,21.6426,21.6487,21.6244,21.6487,18800.0
2010-05-28 14:05:00,35.69,35.7,35.62,35.68,32600.0,21.6487,21.6547,21.6062,21.6426,32600.0
2010-05-28 14:10:00,35.68,35.72,35.67,35.68,18600.0,21.6426,21.6669,21.6365,21.6426,18600.0
2010-05-28 14:15:00,35.69,35.74,35.67,35.74,12000.0,21.6487,21.679,21.6365,21.679,12000.0
2010-05-28 14:20:00,35.73,35.74,35.71,35.72,39000.0,21.6729,21.679,21.6608,21.6669,39000.0
2010-05-28 14:25:00,35.71,35.77,35.71,35.77,24400.0,21.6608,21.6972,21.6608,21.6972,24400.0
2010-05-28 14:30:00,35.77,35.79,35.73,35.75,24000.0,21.6972,21.7093,21.6729,21.685,24000.0
2010-05-28 14:35:00,35.74,35.77,35.74,35.74,25000.0,21.679,21.6972,21.679,21.679,25000.0
2010-05-28 14:40:00,35.74,35.76,35.73,35.74,17600.0,21.679,21.6911,21.6729,21.679,17600.0
2010-05-28 14:45:00,35.75,35.86,35.75,35.85,38600.0,21.685,21.7518,21.685,21.7457,38600.0
2010-05-28 14:50:00,35.85,35.88,35.83,35.84,17400.0,21.7457,21.7639,21.7336,21.7396,17400.0
2010-05-28 14:55:00,35.85,35.85,35.81,35.83,8400.0,21.7457,21.7457,21.7214,21.7336,8400.0
2010-05-28 15:00:00,35.82,35.83,35.8,35.81,28800.0,21.7275,21.7336,21.7154,21.7214,28800.0
2010-05-28 15:05:00,35.81,35.84,35.8,35.8,19800.0,21.7214,21.7396,21.7154,21.7154,19800.0
2010-05-28 15:10:00,35.81,35.84,35.81,35.82,20600.0,21.7214,21.7396,21.7214,21.7275,20600.0
2010-05-28 15:15:00,35.81,35.85,35.79,35.85,35400.0,21.7214,21.7457,21.7093,21.7457,35400.0
2010-05-28 15:20:00,35.85,35.91,35.85,35.87,37000.0,21.7457,21.7821,21.7457,21.7578,37000.0
2010-05-28 15:25:00,35.87,35.9,35.85,35.88,35400.0,21.7578,21.776,21.7457,21.7639,35400.0
2010-05-28 15:30:00,35.88,35.92,35.87,35.91,56600.0,21.7639,21.7882,21.7578,21.7821,56600.0
2010-05-28 15:35:00,35.91,35.91,35.86,35.86,63000.0,21.7821,21.7821,21.7518,21.7518,63000.0
2010-05-28 15:40:00,35.87,35.89,35.85,35.88,76400.0,21.7578,21.77,21.7457,21.7639,76400.0
2010-05-28 15:45:00,35.88,35.88,35.73,35.8,248600.0,21.7639,21.7639,21.6729,21.7154,248600.0
2010-05-28 15:50:00,35.79,35.82,35.75,35.81,129600.0,21.7093,21.7275,21.685,21.7214,129600.0
2010-05-28 15:55:00,35.81,35.81,35.61,35.63,277800.0,21.7214,21.7214,21.6001,21.6123,277800.0
2010-06-01 09:30:00,35.52,35.6,35.51,35.6,140400.0,21.5455,21.5941,21.5395,21.5941,140400.0
2010-06-01 09:35:00,35.61,35.68,35.57,35.66,67400.0,21.6001,21.6426,21.5759,21.6305,67400.0
2010-06-01 09:40:00,35.66,35.74,35.65,35.72,47600.0,21.6305,21.679,21.6244,21.6669,47600.0
2010-06-01 09:45:00,35.71,35.8,35.67,35.8,56000.0,21.6608,21.7154,21.6365,21.7154,56000.0
2010-06-01 09:50:00,35.8,35.87,35.77,35.87,57800.0,21.7154,21.7578,21.6972,21.7578,57800.0
2010-06-01 09:55:00,35.87,35.89,35.8,35.82,60800.0,21.7578,21.77,21.7154,21.7275,60800.0
2010-06-01 10:00:00,35.83,35.99,35.83,35.95,78600.0,21.7336,21.8306,21.7336,21.8064,78600.0
2010-06-01 10:05:00,35.95,35.96,35.9,35.95,35800.0,21.8064,21.8124,21.776,21.8064,35800.0
2010-06-01 10:10:00,35.95,35.96,35.91,35.92,31800.0,21.8064,21.8124,21.7821,21.7882,31800.0
2010-06-01 10:15:00,35.92,35.99,35.92,35.98,26400.0,21.7882,21.8306,21.7882,21.8246,26400.0
2010-06-01 10:20:00,36.0,36.04,35.97,35.98,55200.0,21.8367,21.861,21.8185,21.8246,55200.0
2010-06-01 10:25:00,35.98,36.02,35.98,36.01,49600.0,21.8246,21.8488,21.8246,21.8428,49600.0
2010-06-01 10:30:00,36.01,36.04,35.99,36.01,54200.0,21.8428,21.861,21.8306,21.8428,54200.0
2010-06-01 10:35:00,36.02,36.02,35.96,35.96,27800.0,21.8488,21.8488,21.8124,21.8124,27800.0
2010-06-01 10:40:00,35.95,35.95,35.92,35.93,54000.0,21.8064,21.8064,21.7882,21.7942,54000.0
2010-06-01 10:45:00,35.93,36.02,35.93,36.0,72000.0,21.7942,21.8488,21.7942,21.8367,72000.0
2010-06-01 10:50:00,36.01,36.02,35.98,35.98,49800.0,21.8428,21.8488,21.8246,21.8246,49800.0
2010-06-01 10:55:00,35.98,36.06,35.98,36.02,42400.0,21.8246,21.8731,21.8246,21.8488,42400.0
2010-06-01 11:00:00,36.02,36.02,35.98,35.99,48000.0,21.8488,21.8488,21.8246,21.8306,48000.0
2010-06-01 11:05:00,35.99,36.0,35.98,35.99,35600.0,21.8306,21.8367,21.8246,21.8306,35600.0
2010-06-01 11:10:00,35.99,36.01,35.99,35.99,57000.0,21.8306,21.8428,21.8306,21.8306,57000.0
2010-06-01 11:15:00,35.99,36.0,35.98,35.99,93200.0,21.8306,21.8367,21.8246,21.8306,93200.0
2010-06-01 11:20:00,35.99,36.02,35.99,36.01,58000.0,21.8306,21.8488,21.8306,21.8428,58000.0
2010-06-01 11:25:00,36.02,36.02,35.98,35.99,94400.0,21.8488,21.8488,21.8246,21.8306,94400.0
2010-06-01 11:30:00,35.99,36.01,35.97,35.99,98800.0,21.8306,21.8428,21.8185,21.8306,98800.0
2010-06-01 11:35:00,35.99,36.03,35.98,36.02,75200.0,21.8306,21.8549,21.8246,21.8488,75200.0
2010-06-01 11:40:00,36.03,36.03,35.99,36.0,68000.0,21.8549,21.8549,21.8306,21.8367,68000.0
2010-06-01 11:45:00,36.0,36.03,35.98,36.03,66400.0,21.8367,21.8549,21.8246,21.8549,66400.0
2010-06-01 11:50:00,36.03,36.03,36.0,36.01,53600.0,21.8549,21.8549,21.8367,21.8428,53600.0
2010-06-01 11:55:00,36.01,36.02,35.96,35.98,60400.0,21.8428,21.8488,21.8124,21.8246,60400.0
2010-06-01 12:00:00,35.98,36.01,35.98,36.01,39200.0,21.8246,21.8428,21.8246,21.8428,39200.0
2010-06-01 12:05:00,36.01,36.02,36.0,36.0,21600.0,21.8428,21.8488,21.8367,21.8367,21600.0
2010-06-01 12:10:00,36.0,36.04,35.99,36.02,34200.0,21.8367,21.861,21.8306,21.8488,34200.0
2010-06-01 12:15:00,36.01,36.02,35.99,36.02,41800.0,21.8428,21.8488,21.8306,21.8488,41800.0
2010-06-01 12:20:00,36.02,36.03,35.99,35.99,22000.0,21.8488,21.8549,21.8306,21.8306,22000.0
2010-06-01 12:25:00,35.99,36.04,35.99,35.99,44400.0,21.8306,21.861,21.8306,21.8306,44400.0
2010-06-01 12:30:00,35.99,36.02,35.99,36.02,29600.0,21.8306,21.8488,21.8306,21.8488,29600.0
2010-06-01 12:35:00,36.01,36.02,36.0,36.01,31600.0,21.8428,21.8488,21.8367,21.8428,31600.0
2010-06-01 12:40:00,36.01,36.05,36.01,36.04,14200.0,21.8428,21.867,21.8428,21.861,14200.0
2010-06-01 12:45:00,36.04,36.05,36.02,36.02,20400.0,21.861,21.867,21.8488,21.8488,20400.0
2010-06-01 12:50:00,36.02,36.05,36.01,36.01,32800.0,21.8488,21.867,21.8428,21.8428,32800.0
2010-06-01 12:55:00,36.01,36.02,36.0,36.02,45400.0,21.8428,21.8488,21.8367,21.8488,45400.0
2010-06-01 13:00:00,36.01,36.02,35.99,36.02,23200.0,21.8428,21.8488,21.8306,21.8488,23200.0
2010-06-01 13:05:00,36.02,36.05,36.01,36.03,14000.0,21.8488,21.867,21.8428,21.8549,14000.0
2010-06-01 13:10:00,36.02,36.08,36.02,36.08,21000.0,21.8488,21.8852,21.8488,21.8852,21000.0
2010-06-01 13:15:00,36.08,36.1,36.0,36.1,48800.0,21.8852,21.8974,21.8367,21.8974,48800.0
2010-06-01 13:20:00,36.09,36.1,36.07,36.1,28800.0,21.8913,21.8974,21.8792,21.8974,28800.0
2010-06-01 13:25:00,36.11,36.12,36.09,36.12,14400.0,21.9034,21.9095,21.8913,21.9095,14400.0
2010-06-01 13:30:00,36.13,36.16,36.12,36.15,20000.0,21.9155,21.9337,21.9095,21.9277,20000.0
2010-06-01 13:35:00,36.14,36.15,36.11,36.14,14000.0,21.9216,21.9277,21.9034,21.9216,14000.0
2010-06-01 13:40:00,36.14,36.15,36.13,36.13,19400.0,21.9216,21.9277,21.9155,21.9155,19400.0
2010-06-01 13:45:00,36.13,36.22,36.13,36.22,53600.0,21.9155,21.9701,21.9155,21.9701,53600.0
2010-06-01 13:50:00,36.21,36.22,36.19,36.21,63200.0,21.9641,21.9701,21.9519,21.9641,63200.0
2010-06-01 13:55:00,36.21,36.24,36.2,36.22,79600.0,21.9641,21.9823,21.958,21.9701,79600.0
2010-06-01 14:00:00,36.22,36.22,36.13,36.16,166000.0,21.9701,21.9701,21.9155,21.9337,166000.0
2010-06-01 14:05:00,36.15,36.18,36.1,36.13,79000.0,21.9277,21.9459,21.8974,21.9155,79000.0
2010-06-01 14:10:00,36.13,36.21,36.13,36.21,58600.0,21.9155,21.9641,21.9155,21.9641,58600.0
2010-06-01 14:15:00,36.21,36.23,36.18,36.22,73400.0,21.9641,21.9762,21.9459,21.9701,73400.0
2010-06-01 14:20:00,36.21,36.29,36.2,36.28,127800.0,21.9641,22.0126,21.958,22.0065,127800.0
2010-06-01 14:25:00,36.29,36.3,36.27,36.29,32000.0,22.0126,22.0187,22.0005,22.0126,32000.0
2010-06-01 14:30:00,36.29,36.33,36.27,36.29,75200.0,22.0126,22.0369,22.0005,22.0126,75200.0
2010-06-01 14:35:00,36.29,36.29,36.26,36.27,55400.0,22.0126,22.0126,21.9944,22.0005,55400.0
2010-06-01 14:40:00,36.27,36.29,36.24,36.29,62600.0,22.0005,22.0126,21.9823,22.0126,62600.0
2010-06-01 14:45:00,36.29,36.31,36.28,36.28,99600.0,22.0126,22.0247,22.0065,22.0065,99600.0
2010-06-01 14:50:00,36.29,36.3,36.27,36.28,61800.0,22.0126,22.0187,22.0005,22.0065,61800.0
2010-06-01 14:55:00,36.28,36.29,36.24,36.28,75800.0,22.0065,22.0126,21.9823,22.0065,75800.0
2010-06-01 15:00:00,36.29,36.3,36.24,36.27,100800.0,22.0126,22.0187,21.9823,22.0005,100800.0
2010-06-01 15:05:00,36.27,36.27,36.24,36.25,79600.0,22.0005,22.0005,21.9823,21.9883,79600.0
2010-06-01 15:10:00,36.24,36.35,36.24,36.33,95200.0,21.9823,22.049,21.9823,22.0369,95200.0
2010-06-01 15:15:00,36.34,36.35,36.33,36.33,54600.0,22.0429,22.049,22.0369,22.0369,54600.0
2010-06-01 15:20:00,36.33,36.35,36.16,36.2,113600.0,22.0369,22.049,21.9337,21.958,113600.0
2010-06-01 15:25:00,36.2,36.21,36.17,36.2,110000.0,21.958,21.9641,21.9398,21.958,110000.0
2010-06-01 15:30:00,36.2,36.27,36.18,36.23,165800.0,21.958,22.0005,21.9459,21.9762,165800.0
2010-06-01 15:35:00,36.23,36.31,36.23,36.27,247800.0,21.9762,22.0247,21.9762,22.0005,247800.0
2010-06-01 15:40:00,36.27,36.29,36.25,36.26,227800.0,22.0005,22.0126,21.9883,21.9944,227800.0
2010-06-01 15:45:00,36.26,36.26,36.1,36.15,220800.0,21.9944,21.9944,21.8974,21.9277,220800.0
2010-06-01 15:50:00,36.15,36.15,36.04,36.06,375400.0,21.9277,21.9277,21.861,21.8731,375400.0
2010-06-01 15:55:00,36.05,36.08,35.99,36.01,480000.0,21.867,21.8852,21.8306,21.8428,480000.0
2010-06-02 09:30:00,36.04,36.25,36.04,36.23,122400.0,21.861,21.9883,21.861,21.9762,122400.0
2010-06-02 09:35:00,36.23,36.28,36.19,36.24,150800.0,21.9762,22.0065,21.9519,21.9823,150800.0
2010-06-02 09:40:00,36.24,36.26,36.17,36.21,84200.0,21.9823,21.9944,21.9398,21.9641,84200.0
2010-06-02 09:45:00,36.21,36.23,36.13,36.16,42400.0,21.9641,21.9762,21.9155,21.9337,42400.0
2010-06-02 09:50:00,36.16,36.25,36.15,36.23,97400.0,21.9337,21.9883,21.9277,21.9762,97400.0
2010-06-02 09:55:00,36.23,36.24,36.22,36.23,49200.0,21.9762,21.9823,21.9701,21.9762,49200.0
2010-06-02 10:00:00,36.24,36.3,36.22,36.29,82800.0,21.9823,22.0187,21.9701,22.0126,82800.0
2010-06-02 10:05:00,36.3,36.3,36.21,36.23,61400.0,22.0187,22.0187,21.9641,21.9762,61400.0
2010-06-02 10:10:00,36.23,36.27,36.21,36.27,78200.0,21.9762,22.0005,21.9641,22.0005,78200.0
2010-06-02 10:15:00,36.27,36.33,36.27,36.3,58600.0,22.0005,22.0369,22.0005,22.0187,58600.0
2010-06-02 10:20:00,36.31,36.31,36.25,36.27,68800.0,22.0247,22.0247,21.9883,22.0005,68800.0
2010-06-02 10:25:00,36.27,36.32,36.27,36.31,50800.0,22.0005,22.0308,22.0005,22.0247,50800.0
2010-06-02 10:30:00,36.31,36.34,36.31,36.33,77200.0,22.0247,22.0429,22.0247,22.0369,77200.0
2010-06-02 10:35:00,36.33,36.38,36.33,36.38,128000.0,22.0369,22.0672,22.0369,22.0672,128000.0
2010-06-02 10:40:00,36.37,36.39,36.36,36.39,138400.0,22.0611,22.0733,22.0551,22.0733,138400.0
2010-06-02 10:45:00,36.39,36.43,36.38,36.42,85800.0,22.0733,22.0975,22.0672,22.0915,85800.0
2010-06-02 10:50:00,36.42,36.47,36.41,36.46,127000.0,22.0915,22.1218,22.0854,22.1157,127000.0
2010-06-02 10:55:00,36.45,36.49,36.43,36.48,69600.0,22.1097,22.1339,22.0975,22.1278,69600.0
2010-06-02 11:00:00,36.48,36.49,36.45,36.48,63400.0,22.1278,22.1339,22.1097,22.1278,63400.0
2010-06-02 11:05:00,36.48,36.52,36.48,36.5,86000.0,22.1278,22.1521,22.1278,22.14,86000.0
2010-06-02 11:10:00,36.51,36.52,36.47,36.5,70000.0,22.146,22.1521,22.1218,22.14,70000.0
2010-06-02 11:15:00,36.51,36.53,36.5,36.5,51400.0,22.146,22.1582,22.14,22.14,51400.0
2010-06-02 11:20:00,36.51,36.59,36.51,36.58,96800.0,22.146,22.1946,22.146,22.1885,96800.0
2010-06-02 11:25:00,36.58,36.6,36.55,36.56,89200.0,22.1885,22.2006,22.1703,22.1764,89200.0
2010-06-02 11:30:00,36.56,36.57,36.52,36.57,46000.0,22.1764,22.1824,22.1521,22.1824,46000.0
2010-06-02 11:35:00,36.57,36.6,36.56,36.57,66200.0,22.1824,22.2006,22.1764,22.1824,66200.0
2010-06-02 11:40:00,36.56,36.7,36.56,36.69,88200.0,22.1764,22.2613,22.1764,22.2552,88200.0
2010-06-02 11:45:00,36.69,36.78,36.69,36.77,148200.0,22.2552,22.3098,22.2552,22.3038,148200.0
2010-06-02 11:50:00,36.77,36.83,36.77,36.79,134600.0,22.3038,22.3401,22.3038,22.3159,134600.0
2010-06-02 11:55:00,36.79,36.82,36.77,36.78,82000.0,22.3159,22.3341,22.3038,22.3098,82000.0
2010-06-02 12:00:00,36.78,36.83,36.77,36.82,69200.0,22.3098,22.3401,22.3038,22.3341,69200.0
2010-06-02 12:05:00,36.82,36.85,36.82,36.83,43000.0,22.3341,22.3523,22.3341,22.3401,43000.0
2010-06-02 12:10:00,36.84,36.84,36.79,36.8,80800.0,22.3462,22.3462,22.3159,22.322,80800.0
2010-06-02 12:15:00,36.81,36.82,36.74,36.74,78000.0,22.328,22.3341,22.2856,22.2856,78000.0
2010-06-02 12:20:00,36.74,36.79,36.73,36.76,76400.0,22.2856,22.3159,22.2795,22.2977,76400.0
2010-06-02 12:25:00,36.76,36.82,36.76,36.81,48000.0,22.2977,22.3341,22.2977,22.328,48000.0
2010-06-02 12:30:00,36.81,36.83,36.79,36.8,55800.0,22.328,22.3401,22.3159,22.322,55800.0
2010-06-02 12:35:00,36.8,36.82,36.78,36.82,56800.0,22.322,22.3341,22.3098,22.3341,56800.0
2010-06-02 12:40:00,36.82,36.84,36.82,36.84,28600.0,22.3341,22.3462,22.3341,22.3462,28600.0
2010-06-02 12:45:00,36.84,36.89,36.84,36.89,88800.0,22.3462,22.3765,22.3462,22.3765,88800.0
2010-06-02 12:50:00,36.89,36.89,36.84,36.87,57400.0,22.3765,22.3765,22.3462,22.3644,57400.0
2010-06-02 12:55:00,36.87,36.88,36.84,36.85,49200.0,22.3644,22.3705,22.3462,22.3523,49200.0
2010-06-02 13:00:00,36.86,36.86,36.79,36.79,83000.0,22.3583,22.3583,22.3159,22.3159,83000.0
2010-06-02 13:05:00,36.8,36.81,36.77,36.78,40600.0,22.322,22.328,22.3038,22.3098,40600.0
2010-06-02 13:10:00,36.79,36.83,36.79,36.81,28200.0,22.3159,22.3401,22.3159,22.328,28200.0
2010-06-02 13:15:00,36.81,36.83,36.81,36.82,29600.0,22.328,22.3401,22.328,22.3341,29600.0
2010-06-02 13:20:00,36.82,36.84,36.82,36.83,34000.0,22.3341,22.3462,22.3341,22.3401,34000.0
2010-06-02 13:25:00,36.83,36.84,36.83,36.84,40200.0,22.3401,22.3462,22.3401,22.3462,40200.0
2010-06-02 13:30:00,36.83,36.86,36.81,36.81,47800.0,22.3401,22.3583,22.328,22.328,47800.0
2010-06-02 13:35:00,36.81,36.83,36.8,36.8,37400.0,22.328,22.3401,22.322,22.322,37400.0
2010-06-02 13:40:00,36.8,36.81,36.79,36.79,32000.0,22.322,22.328,22.3159,22.3159,32000.0
2010-06-02 13:45:00,36.79,36.79,36.76,36.77,44600.0,22.3159,22.3159,22.2977,22.3038,44600.0
2010-06-02 13:50:00,36.77,36.79,36.77,36.78,40800.0,22.3038,22.3159,22.3038,22.3098,40800.0
2010-06-02 13:55:00,36.79,36.79,36.76,36.79,50600.0,22.3159,22.3159,22.2977,22.3159,50600.0
2010-06-02 14:00:00,36.79,36.79,36.74,36.74,60000.0,22.3159,22.3159,22.2856,22.2856,60000.0
2010-06-02 14:05:00,36.75,36.78,36.71,36.78,83200.0,22.2916,22.3098,22.2674,22.3098,83200.0
2010-06-02 14:10:00,36.77,36.79,36.75,36.79,48800.0,22.3038,22.3159,22.2916,22.3159,48800.0
2010-06-02 14:15:00,36.79,36.8,36.76,36.77,107600.0,22.3159,22.322,22.2977,22.3038,107600.0
2010-06-02 14:20:00,36.76,36.77,36.73,36.76,79000.0,22.2977,22.3038,22.2795,22.2977,79000.0
2010-06-02 14:25:00,36.76,36.81,36.75,36.81,58200.0,22.2977,22.328,22.2916,22.328,58200.0
2010-06-02 14:30:00,36.81,36.84,36.79,36.83,43400.0,22.328,22.3462,22.3159,22.3401,43400.0
2010-06-02 14:35:00,36.83,36.85,36.83,36.84,36000.0,22.3401,22.3523,22.3401,22.3462,36000.0
2010-06-02 14:40:00,36.85,36.88,36.84,36.85,127600.0,22.3523,22.3705,22.3462,22.3523,127600.0
2010-06-02 14:45:00,36.85,36.91,36.85,36.91,83600.0,22.3523,22.3887,22.3523,22.3887,83600.0
2010-06-02 14:50:00,36.91,36.95,36.88,36.89,48800.0,22.3887,22.4129,22.3705,22.3765,48800.0
2010-06-02 14:55:00,36.89,36.92,36.87,36.91,58400.0,22.3765,22.3947,22.3644,22.3887,58400.0
2010-06-02 15:00:00,36.91,36.97,36.91,36.95,104400.0,22.3887,22.4251,22.3887,22.4129,104400.0
2010-06-02 15:05:00,36.95,36.99,36.92,36.98,144400.0,22.4129,22.4372,22.3947,22.4311,144400.0
2010-06-02 15:10:00,36.97,36.99,36.94,36.99,62800.0,22.4251,22.4372,22.4069,22.4372,62800.0
2010-06-02 15:15:00,36.99,36.99,36.95,36.96,81800.0,22.4372,22.4372,22.4129,22.419,81800.0
2010-06-02 15:20:00,36.96,37.01,36.96,36.98,145400.0,22.419,22.4493,22.419,22.4311,145400.0
2010-06-02 15:25:00,36.98,37.06,36.98,37.04,124600.0,22.4311,22.4797,22.4311,22.4675,124600.0
2010-06-02 15:30:00,37.05,37.09,36.99,37.02,408200.0,22.4736,22.4979,22.4372,22.4554,408200.0
2010-06-02 15:35:00,37.02,37.07,37.01,37.02,247000.0,22.4554,22.4857,22.4493,22.4554,247000.0
2010-06-02 15:40:00,37.02,37.03,36.97,37.0,187200.0,22.4554,22.4615,22.4251,22.4433,187200.0
2010-06-02 15:45:00,36.99,37.02,36.95,37.01,421200.0,22.4372,22.4554,22.4129,22.4493,421200.0
2010-06-02 15:50:00,37.01,37.07,36.99,37.04,246000.0,22.4493,22.4857,22.4372,22.4675,246000.0
2010-06-02 15:55:00,37.04,37.15,37.02,37.14,451600.0,22.4675,22.5343,22.4554,22.5282,451600.0
2010-06-03 09:30:00,37.28,37.36,37.21,37.35,146400.0,22.6131,22.6616,22.5706,22.6556,146400.0
2010-06-03 09:35:00,37.35,37.44,37.34,37.43,161400.0,22.6556,22.7102,22.6495,22.7041,161400.0
2010-06-03 09:40:00,37.44,37.54,37.41,37.53,166800.0,22.7102,22.7708,22.692,22.7648,166800.0
2010-06-03 09:45:00,37.54,37.55,37.48,37.52,92800.0,22.7708,22.7769,22.7344,22.7587,92800.0
2010-06-03 09:50:00,37.53,37.54,37.48,37.49,143200.0,22.7648,22.7708,22.7344,22.7405,143200.0
2010-06-03 09:55:00,37.49,37.51,37.46,37.51,137400.0,22.7405,22.7526,22.7223,22.7526,137400.0
2010-06-03 10:00:00,37.51,37.52,37.46,37.48,71600.0,22.7526,22.7587,22.7223,22.7344,71600.0
2010-06-03 10:05:00,37.49,37.52,37.48,37.5,85800.0,22.7405,22.7587,22.7344,22.7466,85800.0
2010-06-03 10:10:00,37.5,37.52,37.49,37.5,71800.0,22.7466,22.7587,22.7405,22.7466,71800.0
2010-06-03 10:15:00,37.49,37.51,37.38,37.41,109800.0,22.7405,22.7526,22.6738,22.692,109800.0
2010-06-03 10:20:00,37.42,37.48,37.41,37.48,60000.0,22.698,22.7344,22.692,22.7344,60000.0
2010-06-03 10:25:00,37.49,37.53,37.49,37.51,46600.0,22.7405,22.7648,22.7405,22.7526,46600.0
2010-06-03 10:30:00,37.49,37.49,37.44,37.44,119200.0,22.7405,22.7405,22.7102,22.7102,119200.0
2010-06-03 10:35:00,37.45,37.48,37.4,37.43,161400.0,22.7162,22.7344,22.6859,22.7041,161400.0
2010-06-03 10:40:00,37.43,37.44,37.39,37.39,73600.0,22.7041,22.7102,22.6798,22.6798,73600.0
2010-06-03 10:45:00,37.4,37.48,37.4,37.47,92200.0,22.6859,22.7344,22.6859,22.7284,92200.0
2010-06-03 10:50:00,37.47,37.49,37.46,37.47,70800.0,22.7284,22.7405,22.7223,22.7284,70800.0
2010-06-03 10:55:00,37.47,37.51,37.47,37.51,189000.0,22.7284,22.7526,22.7284,22.7526,189000.0
2010-06-03 11:00:00,37.51,37.52,37.45,37.47,78200.0,22.7526,22.7587,22.7162,22.7284,78200.0
2010-06-03 11:05:00,37.47,37.48,37.46,37.47,70800.0,22.7284,22.7344,22.7223,22.7284,70800.0
2010-06-03 11:10:00,37.47,37.47,37.43,37.45,108200.0,22.7284,22.7284,22.7041,22.7162,108200.0
2010-06-03 11:15:00,37.45,37.52,37.45,37.46,146600.0,22.7162,22.7587,22.7162,22.7223,146600.0
2010-06-03 11:20:00,37.46,37.47,37.45,37.45,84200.0,22.7223,22.7284,22.7162,22.7162,84200.0
2010-06-03 11:25:00,37.46,37.49,37.46,37.48,48800.0,22.7223,22.7405,22.7223,22.7344,48800.0
2010-06-03 11:30:00,37.49,37.54,37.47,37.54,84600.0,22.7405,22.7708,22.7284,22.7708,84600.0
2010-06-03 11:35:00,37.53,37.55,37.52,37.54,76200.0,22.7648,22.7769,22.7587,22.7708,76200.0
2010-06-03 11:40:00,37.54,37.55,37.51,37.54,59200.0,22.7708,22.7769,22.7526,22.7708,59200.0
2010-06-03 11:45:00,37.55,37.57,37.54,37.55,46800.0,22.7769,22.789,22.7708,22.7769,46800.0
2010-06-03 11:50:00,37.55,37.57,37.44,37.46,136800.0,22.7769,22.789,22.7102,22.7223,136800.0
2010-06-03 11:55:00,37.46,37.48,37.43,37.46,62600.0,22.7223,22.7344,22.7041,22.7223,62600.0
2010-06-03 12:00:00,37.46,37.46,37.44,37.45,58000.0,22.7223,22.7223,22.7102,22.7162,58000.0
2010-06-03 12:05:00,37.45,37.46,37.43,37.45,63400.0,22.7162,22.7223,22.7041,22.7162,63400.0
2010-06-03 12:10:00,37.45,37.52,37.43,37.51,64600.0,22.7162,22.7587,22.7041,22.7526,64600.0
2010-06-03 12:15:00,37.51,37.52,37.48,37.48,102000.0,22.7526,22.7587,22.7344,22.7344,102000.0
2010-06-03 12:20:00,37.48,37.49,37.41,37.44,69200.0,22.7344,22.7405,22.692,22.7102,69200.0
2010-06-03 12:25:00,37.43,37.47,37.42,37.44,76400.0,22.7041,22.7284,22.698,22.7102,76400.0
2010-06-03 12:30:00,37.44,37.46,37.42,37.45,55200.0,22.7102,22.7223,22.698,22.7162,55200.0
2010-06-03 12:35:00,37.45,37.47,37.43,37.45,57400.0,22.7162,22.7284,22.7041,22.7162,57400.0
2010-06-03 12:40:00,37.45,37.47,37.45,37.46,23800.0,22.7162,22.7284,22.7162,22.7223,23800.0
2010-06-03 12:45:00,37.46,37.49,37.46,37.48,32600.0,22.7223,22.7405,22.7223,22.7344,32600.0
2010-06-03 12:50:00,37.48,37.52,37.47,37.5,45000.0,22.7344,22.7587,22.7284,22.7466,45000.0
2010-06-03 12:55:00,37.49,37.51,37.47,37.47,21800.0,22.7405,22.7526,22.7284,22.7284,21800.0
2010-06-03 13:00:00,37.48,37.51,37.47,37.51,101800.0,22.7344,22.7526,22.7284,22.7526,101800.0
2010-06-03 13:05:00,37.51,37.52,37.49,37.52,26400.0,22.7526,22.7587,22.7405,22.7587,26400.0
2010-06-03 13:10:00,37.52,37.52,37.49,37.49,29400.0,22.7587,22.7587,22.7405,22.7405,29400.0
2010-06-03 13:15:00,37.49,37.5,37.45,37.46,126000.0,22.7405,22.7466,22.7162,22.7223,126000.0
2010-06-03 13:20:00,37.46,37.48,37.46,37.46,22200.0,22.7223,22.7344,22.7223,22.7223,22200.0
2010-06-03 13:25:00,37.46,37.47,37.45,37.47,39400.0,22.7223,22.7284,22.7162,22.7284,39400.0
2010-06-03 13:30:00,37.47,37.48,37.45,37.45,58800.0,22.7284,22.7344,22.7162,22.7162,58800.0
2010-06-03 13:35:00,37.45,37.46,37.38,37.41,274800.0,22.7162,22.7223,22.6738,22.692,274800.0
2010-06-03 13:40:00,37.42,37.44,37.4,37.43,126600.0,22.698,22.7102,22.6859,22.7041,126600.0
2010-06-03 13:45:00,37.43,37.43,37.4,37.41,55600.0,22.7041,22.7041,22.6859,22.692,55600.0
2010-06-03 13:50:00,37.41,37.41,37.37,37.38,52000.0,22.692,22.692,22.6677,22.6738,52000.0
2010-06-03 13:55:00,37.38,37.38,37.33,37.33,96600.0,22.6738,22.6738,22.6434,22.6434,96600.0
2010-06-03 14:00:00,37.33,37.37,37.33,37.35,64000.0,22.6434,22.6677,22.6434,22.6556,64000.0
2010-06-03 14:05:00,37.35,37.38,37.35,37.38,110800.0,22.6556,22.6738,22.6556,22.6738,110800.0
2010-06-03 14:10:00,37.38,37.4,37.36,37.37,127400.0,22.6738,22.6859,22.6616,22.6677,127400.0
2010-06-03 14:15:00,37.37,37.38,37.34,37.37,74400.0,22.6677,22.6738,22.6495,22.6677,74400.0
2010-06-03 14:20:00,37.37,37.4,37.34,37.35,84800.0,22.6677,22.6859,22.6495,22.6556,84800.0
2010-06-03 14:25:00,37.35,37.36,37.27,37.27,56000.0,22.6556,22.6616,22.607,22.607,56000.0
2010-06-03 14:30:00,37.28,37.32,37.24,37.31,180400.0,22.6131,22.6374,22.5888,22.6313,180400.0
2010-06-03 14:35:00,37.31,37.4,37.31,37.35,88400.0,22.6313,22.6859,22.6313,22.6556,88400.0
2010-06-03 14:40:00,37.36,37.38,37.35,37.38,68000.0,22.6616,22.6738,22.6556,22.6738,68000.0
2010-06-03 14:45:00,37.38,37.41,37.37,37.4,74400.0,22.6738,22.692,22.6677,22.6859,74400.0
2010-06-03 14:50:00,37.4,37.43,37.4,37.41,37800.0,22.6859,22.7041,22.6859,22.692,37800.0
2010-06-03 14:55:00,37.41,37.47,37.4,37.45,66000.0,22.692,22.7284,22.6859,22.7162,66000.0
2010-06-03 15:00:00,37.45,37.48,37.43,37.45,46800.0,22.7162,22.7344,22.7041,22.7162,46800.0
2010-06-03 15:05:00,37.45,37.45,37.41,37.41,83400.0,22.7162,22.7162,22.692,22.692,83400.0
2010-06-03 15:10:00,37.41,37.43,37.38,37.43,69600.0,22.692,22.7041,22.6738,22.7041,69600.0
2010-06-03 15:15:00,37.42,37.42,37.35,37.38,68600.0,22.698,22.698,22.6556,22.6738,68600.0
2010-06-03 15:20:00,37.37,37.39,37.35,37.35,76400.0,22.6677,22.6798,22.6556,22.6556,76400.0
2010-06-03 15:25:00,37.35,37.37,37.34,37.35,231400.0,22.6556,22.6677,22.6495,22.6556,231400.0
2010-06-03 15:30:00,37.35,37.36,37.33,37.35,146800.0,22.6556,22.6616,22.6434,22.6556,146800.0
2010-06-03 15:35:00,37.35,37.37,37.32,37.33,199600.0,22.6556,22.6677,22.6374,22.6434,199600.0
2010-06-03 15:40:00,37.33,37.38,37.32,37.38,193000.0,22.6434,22.6738,22.6374,22.6738,193000.0
2010-06-03 15:45:00,37.37,37.38,37.31,37.31,184600.0,22.6677,22.6738,22.6313,22.6313,184600.0
2010-06-03 15:50:00,37.31,37.33,37.29,37.33,146400.0,22.6313,22.6434,22.6192,22.6434,146400.0
2010-06-03 15:55:00,37.33,37.4,37.32,37.38,299600.0,22.6434,22.6859,22.6374,22.6738,299600.0
2010-06-04 09:30:00,37.14,37.14,36.88,37.02,223000.0,22.5282,22.5282,22.3705,22.4554,223000.0
2010-06-04 09:35:00,37.02,37.12,36.96,36.96,179600.0,22.4554,22.5161,22.419,22.419,179600.0
2010-06-04 09:40:00,36.96,36.98,36.85,36.88,93800.0,22.419,22.4311,22.3523,22.3705,93800.0
2010-06-04 09:45:00,36.89,36.92,36.85,36.91,49200.0,22.3765,22.3947,22.3523,22.3887,49200.0
2010-06-04 09:50:00,36.91,37.01,36.88,36.96,87800.0,22.3887,22.4493,22.3705,22.419,87800.0
2010-06-04 09:55:00,36.96,36.99,36.93,36.93,119600.0,22.419,22.4372,22.4008,22.4008,119600.0
2010-06-04 10:00:00,36.93,36.94,36.88,36.92,61600.0,22.4008,22.4069,22.3705,22.3947,61600.0
2010-06-04 10:05:00,36.93,36.97,36.85,36.88,64200.0,22.4008,22.4251,22.3523,22.3705,64200.0
2010-06-04 10:10:00,36.89,37.0,36.88,37.0,104600.0,22.3765,22.4433,22.3705,22.4433,104600.0
2010-06-04 10:15:00,36.99,37.01,36.88,36.9,75800.0,22.4372,22.4493,22.3705,22.3826,75800.0
2010-06-04 10:20:00,36.9,36.95,36.88,36.91,70200.0,22.3826,22.4129,22.3705,22.3887,70200.0
2010-06-04 10:25:00,36.91,36.93,36.88,36.9,46600.0,22.3887,22.4008,22.3705,22.3826,46600.0
2010-06-04 10:30:00,36.9,36.93,36.87,36.92,54000.0,22.3826,22.4008,22.3644,22.3947,54000.0
2010-06-04 10:35:00,36.92,36.98,36.88,36.93,123200.0,22.3947,22.4311,22.3705,22.4008,123200.0
2010-06-04 10:40:00,36.92,36.92,36.88,36.91,43000.0,22.3947,22.3947,22.3705,22.3887,43000.0
2010-06-04 10:45:00,36.91,36.95,36.9,36.94,85200.0,22.3887,22.4129,22.3826,22.4069,85200.0
2010-06-04 10:50:00,36.94,36.98,36.92,36.97,59400.0,22.4069,22.4311,22.3947,22.4251,59400.0
2010-06-04 10:55:00,36.97,36.97,36.93,36.93,80600.0,22.4251,22.4251,22.4008,22.4008,80600.0
2010-06-04 11:00:00,36.93,36.95,36.9,36.94,38800.0,22.4008,22.4129,22.3826,22.4069,38800.0
2010-06-04 11:05:00,36.94,36.97,36.92,36.95,38600.0,22.4069,22.4251,22.3947,22.4129,38600.0
2010-06-04 11:10:00,36.95,36.95,36.9,36.91,46800.0,22.4129,22.4129,22.3826,22.3887,46800.0
2010-06-04 11:15:00,36.92,36.94,36.9,36.9,39400.0,22.3947,22.4069,22.3826,22.3826,39400.0
2010-06-04 11:20:00,36.89,36.9,36.84,36.86,38600.0,22.3765,22.3826,22.3462,22.3583,38600.0
2010-06-04 11:25:00,36.85,36.87,36.83,36.83,31600.0,22.3523,22.3644,22.3401,22.3401,31600.0
2010-06-04 11:30:00,36.83,36.89,36.82,36.88,36800.0,22.3401,22.3765,22.3341,22.3705,36800.0
2010-06-04 11:35:00,36.87,36.92,36.85,36.9,61400.0,22.3644,22.3947,22.3523,22.3826,61400.0
2010-06-04 11:40:00,36.9,36.92,36.88,36.91,34800.0,22.3826,22.3947,22.3705,22.3887,34800.0
2010-06-04 11:45:00,36.92,36.94,36.9,36.93,31000.0,22.3947,22.4069,22.3826,22.4008,31000.0
2010-06-04 11:50:00,36.93,36.93,36.89,36.9,36000.0,22.4008,22.4008,22.3765,22.3826,36000.0
2010-06-04 11:55:00,36.9,36.91,36.85,36.85,36200.0,22.3826,22.3887,22.3523,22.3523,36200.0
2010-06-04 12:00:00,36.85,36.87,36.79,36.8,81800.0,22.3523,22.3644,22.3159,22.322,81800.0
2010-06-04 12:05:00,36.79,36.8,36.77,36.8,60600.0,22.3159,22.322,22.3038,22.322,60600.0
2010-06-04 12:10:00,36.8,36.92,36.79,36.91,34800.0,22.322,22.3947,22.3159,22.3887,34800.0
2010-06-04 12:15:00,36.91,36.93,36.87,36.87,27000.0,22.3887,22.4008,22.3644,22.3644,27000.0
2010-06-04 12:20:00,36.87,36.9,36.87,36.9,43000.0,22.3644,22.3826,22.3644,22.3826,43000.0
2010-06-04 12:25:00,36.91,36.96,36.9,36.9,39800.0,22.3887,22.419,22.3826,22.3826,39800.0
2010-06-04 12:30:00,36.9,36.95,36.89,36.9,36200.0,22.3826,22.4129,22.3765,22.3826,36200.0
2010-06-04 12:35:00,36.9,36.95,36.9,36.93,30600.0,22.3826,22.4129,22.3826,22.4008,30600.0
2010-06-04 12:40:00,36.93,36.93,36.9,36.91,32400.0,22.4008,22.4008,22.3826,22.3887,32400.0
2010-06-04 12:45:00,36.91,36.92,36.88,36.92,52400.0,22.3887,22.3947,22.3705,22.3947,52400.0
2010-06-04 12:50:00,36.93,36.94,36.89,36.93,47000.0,22.4008,22.4069,22.3765,22.4008,47000.0
2010-06-04 12:55:00,36.93,36.93,36.86,36.86,45200.0,22.4008,22.4008,22.3583,22.3583,45200.0
2010-06-04 13:00:00,36.87,36.89,36.81,36.83,89400.0,22.3644,22.3765,22.328,22.3401,89400.0
2010-06-04 13:05:00,36.82,36.86,36.8,36.85,53200.0,22.3341,22.3583,22.322,22.3523,53200.0
2010-06-04 13:10:00,36.87,36.88,36.79,36.79,48400.0,22.3644,22.3705,22.3159,22.3159,48400.0
2010-06-04 13:15:00,36.79,36.81,36.77,36.81,45600.0,22.3159,22.328,22.3038,22.328,45600.0
2010-06-04 13:20:00,36.81,36.82,36.77,36.79,52000.0,22.328,22.3341,22.3038,22.3159,52000.0
2010-06-04 13:25:00,36.8,36.83,36.77,36.77,135000.0,22.322,22.3401,22.3038,22.3038,135000.0
2010-06-04 13:30:00,36.77,36.79,36.77,36.77,68000.0,22.3038,22.3159,22.3038,22.3038,68000.0
2010-06-04 13:35:00,36.78,36.8,36.74,36.75,104600.0,22.3098,22.322,22.2856,22.2916,104600.0
2010-06-04 13:40:00,36.75,36.76,36.73,36.76,43800.0,22.2916,22.2977,22.2795,22.2977,43800.0
2010-06-04 13:45:00,36.76,36.83,36.74,36.83,70000.0,22.2977,22.3401,22.2856,22.3401,70000.0
2010-06-04 13:50:00,36.83,36.85,36.77,36.79,71800.0,22.3401,22.3523,22.3038,22.3159,71800.0
2010-06-04 13:55:00,36.79,36.83,36.77,36.8,44400.0,22.3159,22.3401,22.3038,22.322,44400.0
2010-06-04 14:00:00,36.8,36.81,36.77,36.77,72400.0,22.322,22.328,22.3038,22.3038,72400.0
2010-06-04 14:05:00,36.77,36.78,36.69,36.69,53000.0,22.3038,22.3098,22.2552,22.2552,53000.0
2010-06-04 14:10:00,36.7,36.77,36.69,36.76,68600.0,22.2613,22.3038,22.2552,22.2977,68600.0
2010-06-04 14:15:00,36.76,36.77,36.69,36.7,39800.0,22.2977,22.3038,22.2552,22.2613,39800.0
2010-06-04 14:20:00,36.7,36.77,36.7,36.77,48400.0,22.2613,22.3038,22.2613,22.3038,48400.0
2010-06-04 14:25:00,36.77,36.77,36.68,36.71,56600.0,22.3038,22.3038,22.2492,22.2674,56600.0
2010-06-04 14:30:00,36.72,36.77,36.72,36.73,41800.0,22.2734,22.3038,22.2734,22.2795,41800.0
2010-06-04 14:35:00,36.73,36.74,36.68,36.7,72200.0,22.2795,22.2856,22.2492,22.2613,72200.0
2010-06-04 14:40:00,36.7,36.73,36.69,36.72,42600.0,22.2613,22.2795,22.2552,22.2734,42600.0
2010-06-04 14:45:00,36.72,36.73,36.58,36.59,89200.0,22.2734,22.2795,22.1885,22.1946,89200.0
2010-06-04 14:50:00,36.6,36.62,36.55,36.6,81600.0,22.2006,22.2128,22.1703,22.2006,81600.0
2010-06-04 14:55:00,36.6,36.6,36.52,36.55,96600.0,22.2006,22.2006,22.1521,22.1703,96600.0
2010-06-04 15:00:00,36.55,36.64,36.54,36.63,112600.0,22.1703,22.2249,22.1642,22.2188,112600.0
2010-06-04 15:05:00,36.63,36.66,36.58,36.65,85600.0,22.2188,22.237,22.1885,22.231,85600.0
2010-06-04 15:10:00,36.65,36.69,36.65,36.68,107600.0,22.231,22.2552,22.231,22.2492,107600.0
2010-06-04 15:15:00,36.68,36.7,36.6,36.69,172200.0,22.2492,22.2613,22.2006,22.2552,172200.0
2010-06-04 15:20:00,36.69,36.71,36.68,36.69,108600.0,22.2552,22.2674,22.2492,22.2552,108600.0
2010-06-04 15:25:00,36.69,36.69,36.63,36.65,112400.0,22.2552,22.2552,22.2188,22.231,112400.0
2010-06-04 15:30:00,36.65,36.69,36.63,36.66,125800.0,22.231,22.2552,22.2188,22.237,125800.0
2010-06-04 15:35:00,36.67,36.72,36.66,36.71,130800.0,22.2431,22.2734,22.237,22.2674,130800.0
2010-06-04 15:40:00,36.71,36.73,36.6,36.65,233600.0,22.2674,22.2795,22.2006,22.231,233600.0
2010-06-04 15:45:00,36.65,36.73,36.62,36.72,227000.0,22.231,22.2795,22.2128,22.2734,227000.0
2010-06-04 15:50:00,36.72,36.72,36.56,36.58,197800.0,22.2734,22.2734,22.1764,22.1885,197800.0
2010-06-04 15:55:00,36.59,36.66,36.55,36.65,341600.0,22.1946,22.237,22.1703,22.231,341600.0
2010-06-07 09:30:00,36.65,36.95,36.63,36.95,143000.0,22.231,22.4129,22.2188,22.4129,143000.0
2010-06-07 09:35:00,36.95,37.0,36.92,36.99,149000.0,22.4129,22.4433,22.3947,22.4372,149000.0
2010-06-07 09:40:00,37.0,37.1,36.99,37.1,183200.0,22.4433,22.5039,22.4372,22.5039,183200.0
2010-06-07 09:45:00,37.09,37.13,37.05,37.08,120600.0,22.4979,22.5221,22.4736,22.4918,120600.0
2010-06-07 09:50:00,37.09,37.15,37.04,37.1,125600.0,22.4979,22.5343,22.4675,22.5039,125600.0
2010-06-07 09:55:00,37.11,37.13,37.03,37.05,131800.0,22.51,22.5221,22.4615,22.4736,131800.0
2010-06-07 10:00:00,37.05,37.17,37.04,37.15,63600.0,22.4736,22.5464,22.4675,22.5343,63600.0
2010-06-07 10:05:00,37.15,37.22,37.13,37.16,145400.0,22.5343,22.5767,22.5221,22.5403,145400.0
2010-06-07 10:10:00,37.16,37.2,37.14,37.19,71600.0,22.5403,22.5646,22.5282,22.5585,71600.0
2010-06-07 10:15:00,37.2,37.3,37.18,37.28,103200.0,22.5646,22.6252,22.5525,22.6131,103200.0
2010-06-07 10:20:00,37.29,37.31,37.19,37.21,132600.0,22.6192,22.6313,22.5585,22.5706,132600.0
2010-06-07 10:25:00,37.21,37.21,37.1,37.12,54200.0,22.5706,22.5706,22.5039,22.5161,54200.0
2010-06-07 10:30:00,37.12,37.21,37.12,37.18,54200.0,22.5161,22.5706,22.5161,22.5525,54200.0
2010-06-07 10:35:00,37.18,37.23,37.17,37.2,57600.0,22.5525,22.5828,22.5464,22.5646,57600.0
2010-06-07 10:40:00,37.2,37.24,37.18,37.22,101400.0,22.5646,22.5888,22.5525,22.5767,101400.0
2010-06-07 10:45:00,37.22,37.26,37.22,37.24,111400.0,22.5767,22.601,22.5767,22.5888,111400.0
2010-06-07 10:50:00,37.24,37.29,37.21,37.29,71800.0,22.5888,22.6192,22.5706,22.6192,71800.0
2010-06-07 10:55:00,37.29,37.3,37.22,37.29,61800.0,22.6192,22.6252,22.5767,22.6192,61800.0
2010-06-07 11:00:00,37.29,37.37,37.28,37.31,127400.0,22.6192,22.6677,22.6131,22.6313,127400.0
2010-06-07 11:05:00,37.31,37.34,37.24,37.32,97200.0,22.6313,22.6495,22.5888,22.6374,97200.0
2010-06-07 11:10:00,37.32,37.38,37.29,37.35,89400.0,22.6374,22.6738,22.6192,22.6556,89400.0
2010-06-07 11:15:00,37.37,37.45,37.33,37.44,82800.0,22.6677,22.7162,22.6434,22.7102,82800.0
2010-06-07 11:20:00,37.44,37.49,37.44,37.49,53000.0,22.7102,22.7405,22.7102,22.7405,53000.0
2010-06-07 11:25:00,37.48,37.51,37.45,37.48,160400.0,22.7344,22.7526,22.7162,22.7344,160400.0
2010-06-07 11:30:00,37.49,37.52,37.47,37.51,44600.0,22.7405,22.7587,22.7284,22.7526,44600.0
2010-06-07 11:35:00,37.51,37.56,37.49,37.52,37600.0,22.7526,22.7829,22.7405,22.7587,37600.0
2010-06-07 11:40:00,37.54,37.57,37.52,37.57,21200.0,22.7708,22.789,22.7587,22.789,21200.0
2010-06-07 11:45:00,37.57,37.57,37.54,37.55,54200.0,22.789,22.789,22.7708,22.7769,54200.0
2010-06-07 11:50:00,37.55,37.59,37.55,37.58,52400.0,22.7769,22.8011,22.7769,22.7951,52400.0
2010-06-07 11:55:00,37.58,37.58,37.56,37.58,37000.0,22.7951,22.7951,22.7829,22.7951,37000.0
2010-06-07 12:00:00,37.57,37.7,37.57,37.68,98400.0,22.789,22.8679,22.789,22.8557,98400.0
2010-06-07 12:05:00,37.67,37.68,37.65,37.67,67600.0,22.8497,22.8557,22.8375,22.8497,67600.0
2010-06-07 12:10:00,37.67,37.69,37.63,37.63,38000.0,22.8497,22.8618,22.8254,22.8254,38000.0
2010-06-07 12:15:00,37.63,37.63,37.59,37.63,80400.0,22.8254,22.8254,22.8011,22.8254,80400.0
2010-06-07 12:20:00,37.63,37.65,37.6,37.63,45000.0,22.8254,22.8375,22.8072,22.8254,45000.0
2010-06-07 12:25:00,37.63,37.66,37.62,37.64,50800.0,22.8254,22.8436,22.8193,22.8315,50800.0
2010-06-07 12:30:00,37.65,37.69,37.63,37.68,70000.0,22.8375,22.8618,22.8254,22.8557,70000.0
2010-06-07 12:35:00,37.68,37.68,37.65,37.67,49200.0,22.8557,22.8557,22.8375,22.8497,49200.0
2010-06-07 12:40:00,37.67,37.7,37.67,37.67,61800.0,22.8497,22.8679,22.8497,22.8497,61800.0
2010-06-07 12:45:00,37.67,37.69,37.65,37.67,68800.0,22.8497,22.8618,22.8375,22.8497,68800.0
2010-06-07 12:50:00,37.67,37.7,37.66,37.7,79200.0,22.8497,22.8679,22.8436,22.8679,79200.0
2010-06-07 12:55:00,37.7,37.74,37.67,37.73,65800.0,22.8679,22.8921,22.8497,22.8861,65800.0
2010-06-07 13:00:00,37.74,37.74,37.7,37.71,74800.0,22.8921,22.8921,22.8679,22.8739,74800.0
2010-06-07 13:05:00,37.71,37.71,37.68,37.7,53000.0,22.8739,22.8739,22.8557,22.8679,53000.0
2010-06-07 13:10:00,37.7,37.74,37.69,37.73,46400.0,22.8679,22.8921,22.8618,22.8861,46400.0
2010-06-07 13:15:00,37.73,37.8,37.73,37.77,67000.0,22.8861,22.9285,22.8861,22.9103,67000.0
2010-06-07 13:20:00,37.77,37.82,37.77,37.8,70800.0,22.9103,22.9407,22.9103,22.9285,70800.0
2010-06-07 13:25:00,37.79,37.84,37.79,37.82,78200.0,22.9225,22.9528,22.9225,22.9407,78200.0
2010-06-07 13:30:00,37.82,37.82,37.76,37.8,78800.0,22.9407,22.9407,22.9043,22.9285,78800.0
2010-06-07 13:35:00,37.8,37.8,37.72,37.73,59600.0,22.9285,22.9285,22.88,22.8861,59600.0
2010-06-07 13:40:00,37.73,37.73,37.68,37.7,43400.0,22.8861,22.8861,22.8557,22.8679,43400.0
2010-06-07 13:45:00,37.7,37.71,37.66,37.67,39200.0,22.8679,22.8739,22.8436,22.8497,39200.0
2010-06-07 13:50:00,37.67,37.71,37.63,37.71,54400.0,22.8497,22.8739,22.8254,22.8739,54400.0
2010-06-07 13:55:00,37.71,37.72,37.67,37.7,41400.0,22.8739,22.88,22.8497,22.8679,41400.0
2010-06-07 14:00:00,37.7,37.75,37.67,37.74,40800.0,22.8679,22.8982,22.8497,22.8921,40800.0
2010-06-07 14:05:00,37.73,37.74,37.7,37.73,32800.0,22.8861,22.8921,22.8679,22.8861,32800.0
2010-06-07 14:10:00,37.73,37.73,37.68,37.69,46600.0,22.8861,22.8861,22.8557,22.8618,46600.0
2010-06-07 14:15:00,37.69,37.69,37.63,37.68,38000.0,22.8618,22.8618,22.8254,22.8557,38000.0
2010-06-07 14:20:00,37.67,37.68,37.6,37.6,37000.0,22.8497,22.8557,22.8072,22.8072,37000.0
2010-06-07 14:25:00,37.6,37.67,37.6,37.63,65200.0,22.8072,22.8497,22.8072,22.8254,65200.0
2010-06-07 14:30:00,37.63,37.65,37.6,37.6,38600.0,22.8254,22.8375,22.8072,22.8072,38600.0
2010-06-07 14:35:00,37.6,37.6,37.54,37.54,89600.0,22.8072,22.8072,22.7708,22.7708,89600.0
2010-06-07 14:40:00,37.54,37.54,37.49,37.5,56200.0,22.7708,22.7708,22.7405,22.7466,56200.0
2010-06-07 14:45:00,37.5,37.51,37.47,37.51,74200.0,22.7466,22.7526,22.7284,22.7526,74200.0
2010-06-07 14:50:00,37.51,37.51,37.49,37.5,66800.0,22.7526,22.7526,22.7405,22.7466,66800.0
2010-06-07 14:55:00,37.5,37.51,37.48,37.49,77400.0,22.7466,22.7526,22.7344,22.7405,77400.0
2010-06-07 15:00:00,37.49,37.56,37.49,37.52,80600.0,22.7405,22.7829,22.7405,22.7587,80600.0
2010-06-07 15:05:00,37.52,37.58,37.49,37.56,103200.0,22.7587,22.7951,22.7405,22.7829,103200.0
2010-06-07 15:10:00,37.55,37.55,37.5,37.52,56400.0,22.7769,22.7769,22.7466,22.7587,56400.0
2010-06-07 15:15:00,37.52,37.55,37.47,37.49,80600.0,22.7587,22.7769,22.7284,22.7405,80600.0
2010-06-07 15:20:00,37.49,37.51,37.45,37.46,117600.0,22.7405,22.7526,22.7162,22.7223,117600.0
2010-06-07 15:25:00,37.46,37.46,37.39,37.39,94200.0,22.7223,22.7223,22.6798,22.6798,94200.0
2010-06-07 15:30:00,37.38,37.44,37.37,37.4,160400.0,22.6738,22.7102,22.6677,22.6859,160400.0
2010-06-07 15:35:00,37.4,37.48,37.4,37.42,142000.0,22.6859,22.7344,22.6859,22.698,142000.0
2010-06-07 15:40:00,37.42,37.42,37.3,37.32,184800.0,22.698,22.698,22.6252,22.6374,184800.0
2010-06-07 15:45:00,37.32,37.35,37.3,37.31,212800.0,22.6374,22.6556,22.6252,22.6313,212800.0
2010-06-07 15:50:00,37.31,37.35,37.27,37.3,170000.0,22.6313,22.6556,22.607,22.6252,170000.0
2010-06-07 15:55:00,37.3,37.31,37.22,37.24,313000.0,22.6252,22.6313,22.5767,22.5888,313000.0
2010-06-08 09:30:00,37.37,37.57,37.35,37.53,196800.0,22.6677,22.789,22.6556,22.7648,196800.0
2010-06-08 09:35:00,37.52,37.52,37.31,37.35,116600.0,22.7587,22.7587,22.6313,22.6556,116600.0
2010-06-08 09:40:00,37.35,37.35,37.24,37.25,59200.0,22.6556,22.6556,22.5888,22.5949,59200.0
2010-06-08 09:45:00,37.25,37.26,37.2,37.23,137200.0,22.5949,22.601,22.5646,22.5828,137200.0
2010-06-08 09:50:00,37.24,37.34,37.18,37.32,140400.0,22.5888,22.6495,22.5525,22.6374,140400.0
2010-06-08 09:55:00,37.32,37.4,37.29,37.35,111600.0,22.6374,22.6859,22.6192,22.6556,111600.0
2010-06-08 10:00:00,37.35,37.49,37.34,37.44,103600.0,22.6556,22.7405,22.6495,22.7102,103600.0
2010-06-08 10:05:00,37.43,37.49,37.43,37.49,96000.0,22.7041,22.7405,22.7041,22.7405,96000.0
2010-06-08 10:10:00,37.49,37.5,37.41,37.43,120600.0,22.7405,22.7466,22.692,22.7041,120600.0
2010-06-08 10:15:00,37.43,37.45,37.37,37.38,117000.0,22.7041,22.7162,22.6677,22.6738,117000.0
2010-06-08 10:20:00,37.38,37.54,37.38,37.5,190600.0,22.6738,22.7708,22.6738,22.7466,190600.0
2010-06-08 10:25:00,37.5,37.55,37.48,37.54,141800.0,22.7466,22.7769,22.7344,22.7708,141800.0
2010-06-08 10:30:00,37.55,37.55,37.48,37.52,136200.0,22.7769,22.7769,22.7344,22.7587,136200.0
2010-06-08 10:35:00,37.53,37.66,37.53,37.66,138400.0,22.7648,22.8436,22.7648,22.8436,138400.0
2010-06-08 10:40:00,37.65,37.66,37.6,37.61,100200.0,22.8375,22.8436,22.8072,22.8133,100200.0
2010-06-08 10:45:00,37.6,37.63,37.57,37.59,145800.0,22.8072,22.8254,22.789,22.8011,145800.0
2010-06-08 10:50:00,37.6,37.69,37.58,37.62,174200.0,22.8072,22.8618,22.7951,22.8193,174200.0
2010-06-08 10:55:00,37.62,37.63,37.59,37.6,96800.0,22.8193,22.8254,22.8011,22.8072,96800.0
2010-06-08 11:00:00,37.61,37.62,37.58,37.6,90800.0,22.8133,22.8193,22.7951,22.8072,90800.0
2010-06-08 11:05:00,37.6,37.61,37.49,37.51,125000.0,22.8072,22.8133,22.7405,22.7526,125000.0
2010-06-08 11:10:00,37.5,37.55,37.46,37.54,111400.0,22.7466,22.7769,22.7223,22.7708,111400.0
2010-06-08 11:15:00,37.55,37.62,37.54,37.58,89400.0,22.7769,22.8193,22.7708,22.7951,89400.0
2010-06-08 11:20:00,37.59,37.64,37.58,37.59,183000.0,22.8011,22.8315,22.7951,22.8011,183000.0
2010-06-08 11:25:00,37.59,37.63,37.58,37.6,159800.0,22.8011,22.8254,22.7951,22.8072,159800.0
2010-06-08 11:30:00,37.6,37.63,37.56,37.63,87600.0,22.8072,22.8254,22.7829,22.8254,87600.0
2010-06-08 11:35:00,37.63,37.65,37.59,37.64,94800.0,22.8254,22.8375,22.8011,22.8315,94800.0
2010-06-08 11:40:00,37.63,37.65,37.59,37.62,66800.0,22.8254,22.8375,22.8011,22.8193,66800.0
2010-06-08 11:45:00,37.62,37.68,37.61,37.67,96600.0,22.8193,22.8557,22.8133,22.8497,96600.0
2010-06-08 11:50:00,37.68,37.69,37.63,37.65,112200.0,22.8557,22.8618,22.8254,22.8375,112200.0
2010-06-08 11:55:00,37.65,37.69,37.63,37.67,101600.0,22.8375,22.8618,22.8254,22.8497,101600.0
2010-06-08 12:00:00,37.68,37.7,37.64,37.67,56600.0,22.8557,22.8679,22.8315,22.8497,56600.0
2010-06-08 12:05:00,37.67,37.68,37.66,37.67,48800.0,22.8497,22.8557,22.8436,22.8497,48800.0
2010-06-08 12:10:00,37.68,37.69,37.67,37.67,62800.0,22.8557,22.8618,22.8497,22.8497,62800.0
2010-06-08 12:15:00,37.68,37.69,37.67,37.68,56400.0,22.8557,22.8618,22.8497,22.8557,56400.0
2010-06-08 12:20:00,37.67,37.68,37.62,37.62,122600.0,22.8497,22.8557,22.8193,22.8193,122600.0
2010-06-08 12:25:00,37.62,37.63,37.57,37.6,77000.0,22.8193,22.8254,22.789,22.8072,77000.0
2010-06-08 12:30:00,37.6,37.61,37.59,37.59,44000.0,22.8072,22.8133,22.8011,22.8011,44000.0
2010-06-08 12:35:00,37.58,37.59,37.56,37.58,56600.0,22.7951,22.8011,22.7829,22.7951,56600.0
2010-06-08 12:40:00,37.58,37.58,37.55,37.58,71600.0,22.7951,22.7951,22.7769,22.7951,71600.0
2010-06-08 12:45:00,37.58,37.62,37.55,37.6,82200.0,22.7951,22.8193,22.7769,22.8072,82200.0
2010-06-08 12:50:00,37.61,37.65,37.6,37.62,50600.0,22.8133,22.8375,22.8072,22.8193,50600.0
2010-06-08 12:55:00,37.63,37.63,37.6,37.62,88000.0,22.8254,22.8254,22.8072,22.8193,88000.0
2010-06-08 13:00:00,37.61,37.63,37.57,37.57,64200.0,22.8133,22.8254,22.789,22.789,64200.0
2010-06-08 13:05:00,37.57,37.58,37.56,37.58,44000.0,22.789,22.7951,22.7829,22.7951,44000.0
2010-06-08 13:10:00,37.57,37.58,37.54,37.57,126200.0,22.789,22.7951,22.7708,22.789,126200.0
2010-06-08 13:15:00,37.57,37.66,37.57,37.65,44200.0,22.789,22.8436,22.789,22.8375,44200.0
2010-06-08 13:20:00,37.65,37.66,37.55,37.56,33800.0,22.8375,22.8436,22.7769,22.7829,33800.0
2010-06-08 13:25:00,37.55,37.57,37.53,37.56,61800.0,22.7769,22.789,22.7648,22.7829,61800.0
2010-06-08 13:30:00,37.56,37.57,37.47,37.48,89600.0,22.7829,22.789,22.7284,22.7344,89600.0
2010-06-08 13:35:00,37.49,37.54,37.48,37.53,55600.0,22.7405,22.7708,22.7344,22.7648,55600.0
2010-06-08 13:40:00,37.53,37.53,37.51,37.51,27800.0,22.7648,22.7648,22.7526,22.7526,27800.0
2010-06-08 13:45:00,37.51,37.52,37.48,37.49,57200.0,22.7526,22.7587,22.7344,22.7405,57200.0
2010-06-08 13:50:00,37.49,37.53,37.46,37.47,91400.0,22.7405,22.7648,22.7223,22.7284,91400.0
2010-06-08 13:55:00,37.47,37.57,37.45,37.55,111400.0,22.7284,22.789,22.7162,22.7769,111400.0
2010-06-08 14:00:00,37.56,37.58,37.51,37.57,39000.0,22.7829,22.7951,22.7526,22.789,39000.0
2010-06-08 14:05:00,37.56,37.6,37.56,37.58,36200.0,22.7829,22.8072,22.7829,22.7951,36200.0
2010-06-08 14:10:00,37.59,37.6,37.55,37.57,37200.0,22.8011,22.8072,22.7769,22.789,37200.0
2010-06-08 14:15:00,37.58,37.64,37.56,37.63,58400.0,22.7951,22.8315,22.7829,22.8254,58400.0
2010-06-08 14:20:00,37.63,37.66,37.6,37.65,93600.0,22.8254,22.8436,22.8072,22.8375,93600.0
2010-06-08 14:25:00,37.64,37.68,37.61,37.65,88200.0,22.8315,22.8557,22.8133,22.8375,88200.0
2010-06-08 14:30:00,37.64,37.66,37.61,37.61,135400.0,22.8315,22.8436,22.8133,22.8133,135400.0
2010-06-08 14:35:00,37.61,37.62,37.56,37.56,115200.0,22.8133,22.8193,22.7829,22.7829,115200.0
2010-06-08 14:40:00,37.56,37.64,37.55,37.62,87200.0,22.7829,22.8315,22.7769,22.8193,87200.0
2010-06-08 14:45:00,37.61,37.62,37.57,37.6,243200.0,22.8133,22.8193,22.789,22.8072,243200.0
2010-06-08 14:50:00,37.6,37.63,37.54,37.59,95000.0,22.8072,22.8254,22.7708,22.8011,95000.0
2010-06-08 14:55:00,37.59,37.64,37.58,37.6,120200.0,22.8011,22.8315,22.7951,22.8072,120200.0
2010-06-08 15:00:00,37.6,37.65,37.59,37.63,115200.0,22.8072,22.8375,22.8011,22.8254,115200.0
2010-06-08 15:05:00,37.63,37.66,37.6,37.63,102400.0,22.8254,22.8436,22.8072,22.8254,102400.0
2010-06-08 15:10:00,37.63,37.66,37.59,37.6,87600.0,22.8254,22.8436,22.8011,22.8072,87600.0
2010-06-08 15:15:00,37.6,37.61,37.54,37.56,208800.0,22.8072,22.8133,22.7708,22.7829,208800.0
2010-06-08 15:20:00,37.56,37.62,37.54,37.58,267000.0,22.7829,22.8193,22.7708,22.7951,267000.0
2010-06-08 15:25:00,37.59,37.63,37.57,37.62,330000.0,22.8011,22.8254,22.789,22.8193,330000.0
2010-06-08 15:30:00,37.62,37.67,37.62,37.63,248600.0,22.8193,22.8497,22.8193,22.8254,248600.0
2010-06-08 15:35:00,37.63,37.67,37.61,37.63,354800.0,22.8254,22.8497,22.8133,22.8254,354800.0
2010-06-08 15:40:00,37.63,37.65,37.57,37.63,340800.0,22.8254,22.8375,22.789,22.8254,340800.0
2010-06-08 15:45:00,37.63,37.63,37.55,37.57,349200.0,22.8254,22.8254,22.7769,22.789,349200.0
2010-06-08 15:50:00,37.57,37.61,37.55,37.55,351600.0,22.789,22.8133,22.7769,22.7769,351600.0
2010-06-08 15:55:00,37.54,37.6,37.51,37.58,529000.0,22.7708,22.8072,22.7526,22.7951,529000.0
2010-06-09 09:30:00,37.4,37.57,37.33,37.41,232000.0,22.6859,22.789,22.6434,22.692,232000.0
2010-06-09 09:35:00,37.41,37.5,37.38,37.46,159900.0,22.692,22.7466,22.6738,22.7223,159900.0
2010-06-09 09:40:00,37.45,37.5,37.42,37.49,191100.0,22.7162,22.7466,22.698,22.7405,191100.0
2010-06-09 09:45:00,37.49,37.5,37.45,37.49,128700.0,22.7405,22.7466,22.7162,22.7405,128700.0
2010-06-09 09:50:00,37.49,37.5,37.46,37.49,70500.0,22.7405,22.7466,22.7223,22.7405,70500.0
2010-06-09 09:55:00,37.49,37.5,37.45,37.47,87200.0,22.7405,22.7466,22.7162,22.7284,87200.0
2010-06-09 10:00:00,37.48,37.5,37.39,37.46,121600.0,22.7344,22.7466,22.6798,22.7223,121600.0
2010-06-09 10:05:00,37.46,37.5,37.45,37.5,99300.0,22.7223,22.7466,22.7162,22.7466,99300.0
2010-06-09 10:10:00,37.5,37.5,37.43,37.5,160000.0,22.7466,22.7466,22.7041,22.7466,160000.0
2010-06-09 10:15:00,37.5,37.5,37.48,37.49,202400.0,22.7466,22.7466,22.7344,22.7405,202400.0
2010-06-09 10:20:00,37.5,37.5,37.48,37.5,151700.0,22.7466,22.7466,22.7344,22.7466,151700.0
2010-06-09 10:25:00,37.49,37.57,37.45,37.48,184700.0,22.7405,22.789,22.7162,22.7344,184700.0
2010-06-09 10:30:00,37.48,37.5,37.47,37.49,226000.0,22.7344,22.7466,22.7284,22.7405,226000.0
2010-06-09 10:35:00,37.49,37.55,37.48,37.5,245000.0,22.7405,22.7769,22.7344,22.7466,245000.0
2010-06-09 10:40:00,37.51,37.55,37.49,37.54,171600.0,22.7526,22.7769,22.7405,22.7708,171600.0
2010-06-09 10:45:00,37.55,37.57,37.47,37.49,207400.0,22.7769,22.789,22.7284,22.7405,207400.0
2010-06-09 10:50:00,37.5,37.53,37.47,37.49,155400.0,22.7466,22.7648,22.7284,22.7405,155400.0
2010-06-09 10:55:00,37.5,37.5,37.45,37.47,147600.0,22.7466,22.7466,22.7162,22.7284,147600.0
2010-06-09 11:00:00,37.48,37.5,37.47,37.49,164800.0,22.7344,22.7466,22.7284,22.7405,164800.0
2010-06-09 11:05:00,37.49,37.5,37.47,37.49,156800.0,22.7405,22.7466,22.7284,22.7405,156800.0
2010-06-09 11:10:00,37.5,37.52,37.48,37.5,134600.0,22.7466,22.7587,22.7344,22.7466,134600.0
2010-06-09 11:15:00,37.5,37.51,37.49,37.49,125100.0,22.7466,22.7526,22.7405,22.7405,125100.0
2010-06-09 11:20:00,37.5,37.52,37.49,37.5,326100.0,22.7466,22.7587,22.7405,22.7466,326100.0
2010-06-09 11:25:00,37.5,37.54,37.49,37.54,183300.0,22.7466,22.7708,22.7405,22.7708,183300.0
2010-06-09 11:30:00,37.54,37.57,37.52,37.56,145700.0,22.7708,22.789,22.7587,22.7829,145700.0
2010-06-09 11:35:00,37.56,37.57,37.55,37.57,86200.0,22.7829,22.789,22.7769,22.789,86200.0
2010-06-09 11:40:00,37.57,37.59,37.56,37.58,101800.0,22.789,22.8011,22.7829,22.7951,101800.0
2010-06-09 11:45:00,37.58,37.59,37.57,37.58,51200.0,22.7951,22.8011,22.789,22.7951,51200.0
2010-06-09 11:50:00,37.58,37.63,37.58,37.6,127500.0,22.7951,22.8254,22.7951,22.8072,127500.0
2010-06-09 11:55:00,37.61,37.62,37.6,37.62,86600.0,22.8133,22.8193,22.8072,22.8193,86600.0
2010-06-09 12:00:00,37.62,37.65,37.58,37.59,194800.0,22.8193,22.8375,22.7951,22.8011,194800.0
2010-06-09 12:05:00,37.59,37.63,37.57,37.62,99000.0,22.8011,22.8254,22.789,22.8193,99000.0
2010-06-09 12:10:00,37.63,37.63,37.62,37.63,56000.0,22.8254,22.8254,22.8193,22.8254,56000.0
2010-06-09 12:15:00,37.63,37.69,37.62,37.67,119700.0,22.8254,22.8618,22.8193,22.8497,119700.0
2010-06-09 12:20:00,37.67,37.7,37.66,37.66,62600.0,22.8497,22.8679,22.8436,22.8436,62600.0
2010-06-09 12:25:00,37.66,37.71,37.62,37.64,137200.0,22.8436,22.8739,22.8193,22.8315,137200.0
2010-06-09 12:30:00,37.64,37.68,37.63,37.68,50800.0,22.8315,22.8557,22.8254,22.8557,50800.0
2010-06-09 12:35:00,37.68,37.69,37.67,37.69,64000.0,22.8557,22.8618,22.8497,22.8618,64000.0
2010-06-09 12:40:00,37.69,37.69,37.68,37.68,30600.0,22.8618,22.8618,22.8557,22.8557,30600.0
2010-06-09 12:45:00,37.68,37.7,37.63,37.67,101400.0,22.8557,22.8679,22.8254,22.8497,101400.0
2010-06-09 12:50:00,37.67,37.68,37.66,37.68,44800.0,22.8497,22.8557,22.8436,22.8557,44800.0
2010-06-09 12:55:00,37.68,37.69,37.68,37.68,43800.0,22.8557,22.8618,22.8557,22.8557,43800.0
2010-06-09 13:00:00,37.68,37.69,37.68,37.68,52100.0,22.8557,22.8618,22.8557,22.8557,52100.0
2010-06-09 13:05:00,37.68,37.69,37.64,37.65,141000.0,22.8557,22.8618,22.8315,22.8375,141000.0
2010-06-09 13:10:00,37.64,37.66,37.59,37.59,101600.0,22.8315,22.8436,22.8011,22.8011,101600.0
2010-06-09 13:15:00,37.6,37.62,37.57,37.6,63800.0,22.8072,22.8193,22.789,22.8072,63800.0
2010-06-09 13:20:00,37.59,37.62,37.59,37.61,75000.0,22.8011,22.8193,22.8011,22.8133,75000.0
2010-06-09 13:25:00,37.62,37.62,37.61,37.61,50200.0,22.8193,22.8193,22.8133,22.8133,50200.0
2010-06-09 13:30:00,37.62,37.64,37.51,37.52,179500.0,22.8193,22.8315,22.7526,22.7587,179500.0
2010-06-09 13:35:00,37.52,37.55,37.51,37.52,58100.0,22.7587,22.7769,22.7526,22.7587,58100.0
2010-06-09 13:40:00,37.52,37.54,37.5,37.51,65500.0,22.7587,22.7708,22.7466,22.7526,65500.0
2010-06-09 13:45:00,37.51,37.53,37.5,37.52,69300.0,22.7526,22.7648,22.7466,22.7587,69300.0
2010-06-09 13:50:00,37.52,37.53,37.51,37.53,90100.0,22.7587,22.7648,22.7526,22.7648,90100.0
2010-06-09 13:55:00,37.53,37.53,37.5,37.51,97500.0,22.7648,22.7648,22.7466,22.7526,97500.0
2010-06-09 14:00:00,37.51,37.52,37.5,37.5,98400.0,22.7526,22.7587,22.7466,22.7466,98400.0
2010-06-09 14:05:00,37.5,37.52,37.5,37.51,136800.0,22.7466,22.7587,22.7466,22.7526,136800.0
2010-06-09 14:10:00,37.5,37.53,37.5,37.53,92300.0,22.7466,22.7648,22.7466,22.7648,92300.0
2010-06-09 14:15:00,37.54,37.55,37.52,37.53,68300.0,22.7708,22.7769,22.7587,22.7648,68300.0
2010-06-09 14:20:00,37.53,37.56,37.51,37.52,105800.0,22.7648,22.7829,22.7526,22.7587,105800.0
2010-06-09 14:25:00,37.52,37.56,37.51,37.56,73800.0,22.7587,22.7829,22.7526,22.7829,73800.0
2010-06-09 14:30:00,37.56,37.56,37.52,37.52,66600.0,22.7829,22.7829,22.7587,22.7587,66600.0
2010-06-09 14:35:00,37.52,37.55,37.51,37.54,105700.0,22.7587,22.7769,22.7526,22.7708,105700.0
2010-06-09 14:40:00,37.55,37.55,37.5,37.52,84300.0,22.7769,22.7769,22.7466,22.7587,84300.0
2010-06-09 14:45:00,37.52,37.54,37.49,37.52,152400.0,22.7587,22.7708,22.7405,22.7587,152400.0
2010-06-09 14:50:00,37.52,37.53,37.5,37.5,110500.0,22.7587,22.7648,22.7466,22.7466,110500.0
2010-06-09 14:55:00,37.5,37.51,37.44,37.46,163600.0,22.7466,22.7526,22.7102,22.7223,163600.0
2010-06-09 15:00:00,37.44,37.45,37.4,37.43,156900.0,22.7102,22.7162,22.6859,22.7041,156900.0
2010-06-09 15:05:00,37.42,37.48,37.42,37.46,122200.0,22.698,22.7344,22.698,22.7223,122200.0
2010-06-09 15:10:00,37.47,37.48,37.41,37.46,155400.0,22.7284,22.7344,22.692,22.7223,155400.0
2010-06-09 15:15:00,37.46,37.51,37.46,37.46,170600.0,22.7223,22.7526,22.7223,22.7223,170600.0
2010-06-09 15:20:00,37.46,37.46,37.4,37.45,161700.0,22.7223,22.7223,22.6859,22.7162,161700.0
2010-06-09 15:25:00,37.45,37.51,37.45,37.49,182500.0,22.7162,22.7526,22.7162,22.7405,182500.0
2010-06-09 15:30:00,37.5,37.54,37.48,37.5,258900.0,22.7466,22.7708,22.7344,22.7466,258900.0
2010-06-09 15:35:00,37.49,37.5,37.42,37.5,199700.0,22.7405,22.7466,22.698,22.7466,199700.0
2010-06-09 15:40:00,37.5,37.55,37.49,37.53,162800.0,22.7466,22.7769,22.7405,22.7648,162800.0
2010-06-09 15:45:00,37.52,37.56,37.51,37.55,224200.0,22.7587,22.7829,22.7526,22.7769,224200.0
2010-06-09 15:50:00,37.55,37.56,37.45,37.52,251000.0,22.7769,22.7829,22.7162,22.7587,251000.0
2010-06-09 15:55:00,37.51,37.56,37.46,37.52,363400.0,22.7526,22.7829,22.7223,22.7587,363400.0
2010-06-10 09:30:00,37.68,38.0,37.56,37.83,209800.0,22.8557,23.0498,22.7829,22.9467,209800.0
2010-06-10 09:35:00,37.83,37.89,37.74,37.78,103500.0,22.9467,22.9831,22.8921,22.9164,103500.0
2010-06-10 09:40:00,37.78,37.8,37.69,37.77,68900.0,22.9164,22.9285,22.8618,22.9103,68900.0
2010-06-10 09:45:00,37.77,37.86,37.74,37.85,80000.0,22.9103,22.9649,22.8921,22.9589,80000.0
2010-06-10 09:50:00,37.86,37.96,37.85,37.96,107500.0,22.9649,23.0256,22.9589,23.0256,107500.0
2010-06-10 09:55:00,37.97,37.97,37.88,37.88,133600.0,23.0316,23.0316,22.9771,22.9771,133600.0
2010-06-10 10:00:00,37.88,37.95,37.83,37.85,180000.0,22.9771,23.0195,22.9467,22.9589,180000.0
2010-06-10 10:05:00,37.85,37.86,37.72,37.84,145900.0,22.9589,22.9649,22.88,22.9528,145900.0
2010-06-10 10:10:00,37.85,37.91,37.85,37.9,63300.0,22.9589,22.9953,22.9589,22.9892,63300.0
2010-06-10 10:15:00,37.9,37.92,37.85,37.85,95700.0,22.9892,23.0013,22.9589,22.9589,95700.0
2010-06-10 10:20:00,37.85,37.88,37.81,37.88,110800.0,22.9589,22.9771,22.9346,22.9771,110800.0
2010-06-10 10:25:00,37.87,37.9,37.81,37.89,65100.0,22.971,22.9892,22.9346,22.9831,65100.0
2010-06-10 10:30:00,37.9,37.98,37.9,37.96,50400.0,22.9892,23.0377,22.9892,23.0256,50400.0
2010-06-10 10:35:00,37.96,37.97,37.87,37.89,60000.0,23.0256,23.0316,22.971,22.9831,60000.0
2010-06-10 10:40:00,37.89,37.9,37.85,37.88,60400.0,22.9831,22.9892,22.9589,22.9771,60400.0
2010-06-10 10:45:00,37.88,37.89,37.83,37.83,85000.0,22.9771,22.9831,22.9467,22.9467,85000.0
2010-06-10 10:50:00,37.83,37.83,37.78,37.79,70300.0,22.9467,22.9467,22.9164,22.9225,70300.0
2010-06-10 10:55:00,37.8,37.81,37.75,37.78,103800.0,22.9285,22.9346,22.8982,22.9164,103800.0
2010-06-10 11:00:00,37.78,37.86,37.77,37.85,80900.0,22.9164,22.9649,22.9103,22.9589,80900.0
2010-06-10 11:05:00,37.85,37.87,37.77,37.79,92500.0,22.9589,22.971,22.9103,22.9225,92500.0
2010-06-10 11:10:00,37.8,37.87,37.79,37.83,59500.0,22.9285,22.971,22.9225,22.9467,59500.0
2010-06-10 11:15:00,37.83,37.88,37.83,37.87,54200.0,22.9467,22.9771,22.9467,22.971,54200.0
2010-06-10 11:20:00,37.87,37.88,37.84,37.84,66000.0,22.971,22.9771,22.9528,22.9528,66000.0
2010-06-10 11:25:00,37.84,37.86,37.79,37.82,91500.0,22.9528,22.9649,22.9225,22.9407,91500.0
2010-06-10 11:30:00,37.81,37.92,37.8,37.92,69500.0,22.9346,23.0013,22.9285,23.0013,69500.0
2010-06-10 11:35:00,37.92,37.96,37.89,37.93,80100.0,23.0013,23.0256,22.9831,23.0074,80100.0
2010-06-10 11:40:00,37.94,37.98,37.93,37.98,88600.0,23.0134,23.0377,23.0074,23.0377,88600.0
2010-06-10 11:45:00,37.98,37.98,37.91,37.92,98700.0,23.0377,23.0377,22.9953,23.0013,98700.0
2010-06-10 11:50:00,37.91,37.97,37.91,37.96,57200.0,22.9953,23.0316,22.9953,23.0256,57200.0
2010-06-10 11:55:00,37.96,37.98,37.94,37.98,49300.0,23.0256,23.0377,23.0134,23.0377,49300.0
2010-06-10 12:00:00,37.98,37.98,37.91,37.92,61100.0,23.0377,23.0377,22.9953,23.0013,61100.0
2010-06-10 12:05:00,37.93,37.97,37.89,37.9,53600.0,23.0074,23.0316,22.9831,22.9892,53600.0
2010-06-10 12:10:00,37.9,37.93,37.88,37.91,36900.0,22.9892,23.0074,22.9771,22.9953,36900.0
2010-06-10 12:15:00,37.91,37.94,37.9,37.93,41000.0,22.9953,23.0134,22.9892,23.0074,41000.0
2010-06-10 12:20:00,37.94,37.98,37.94,37.98,69500.0,23.0134,23.0377,23.0134,23.0377,69500.0
2010-06-10 12:25:00,37.98,38.0,37.97,38.0,62600.0,23.0377,23.0498,23.0316,23.0498,62600.0
2010-06-10 12:30:00,38.0,38.04,37.99,38.03,197900.0,23.0498,23.0741,23.0438,23.068,197900.0
2010-06-10 12:35:00,38.03,38.03,37.99,38.0,93200.0,23.068,23.068,23.0438,23.0498,93200.0
2010-06-10 12:40:00,38.01,38.01,37.91,37.92,126900.0,23.0559,23.0559,22.9953,23.0013,126900.0
2010-06-10 12:45:00,37.91,37.97,37.85,37.95,60900.0,22.9953,23.0316,22.9589,23.0195,60900.0
2010-06-10 12:50:00,37.95,38.0,37.94,37.99,47300.0,23.0195,23.0498,23.0134,23.0438,47300.0
2010-06-10 12:55:00,37.99,38.0,37.96,37.98,47400.0,23.0438,23.0498,23.0256,23.0377,47400.0
2010-06-10 13:00:00,37.99,38.0,37.91,37.92,39700.0,23.0438,23.0498,22.9953,23.0013,39700.0
2010-06-10 13:05:00,37.91,37.95,37.91,37.94,80900.0,22.9953,23.0195,22.9953,23.0134,80900.0
2010-06-10 13:10:00,37.94,37.97,37.92,37.96,33700.0,23.0134,23.0316,23.0013,23.0256,33700.0
2010-06-10 13:15:00,37.97,37.97,37.85,37.86,76500.0,23.0316,23.0316,22.9589,22.9649,76500.0
2010-06-10 13:20:00,37.86,37.86,37.77,37.81,95000.0,22.9649,22.9649,22.9103,22.9346,95000.0
2010-06-10 13:25:00,37.81,37.85,37.79,37.84,94900.0,22.9346,22.9589,22.9225,22.9528,94900.0
2010-06-10 13:30:00,37.84,37.88,37.83,37.85,76900.0,22.9528,22.9771,22.9467,22.9589,76900.0
2010-06-10 13:35:00,37.85,37.85,37.81,37.83,80500.0,22.9589,22.9589,22.9346,22.9467,80500.0
2010-06-10 13:40:00,37.83,37.84,37.82,37.83,33200.0,22.9467,22.9528,22.9407,22.9467,33200.0
2010-06-10 13:45:00,37.83,37.87,37.82,37.86,66000.0,22.9467,22.971,22.9407,22.9649,66000.0
2010-06-10 13:50:00,37.87,37.87,37.85,37.86,50000.0,22.971,22.971,22.9589,22.9649,50000.0
2010-06-10 13:55:00,37.86,37.87,37.82,37.83,81500.0,22.9649,22.971,22.9407,22.9467,81500.0
2010-06-10 14:00:00,37.83,37.85,37.8,37.8,62100.0,22.9467,22.9589,22.9285,22.9285,62100.0
2010-06-10 14:05:00,37.81,37.81,37.68,37.71,131200.0,22.9346,22.9346,22.8557,22.8739,131200.0
2010-06-10 14:10:00,37.71,37.74,37.69,37.71,104800.0,22.8739,22.8921,22.8618,22.8739,104800.0
2010-06-10 14:15:00,37.7,37.82,37.7,37.81,53500.0,22.8679,22.9407,22.8679,22.9346,53500.0
2010-06-10 14:20:00,37.81,37.82,37.78,37.79,65300.0,22.9346,22.9407,22.9164,22.9225,65300.0
2010-06-10 14:25:00,37.79,37.81,37.74,37.75,35600.0,22.9225,22.9346,22.8921,22.8982,35600.0
2010-06-10 14:30:00,37.75,37.77,37.73,37.76,44700.0,22.8982,22.9103,22.8861,22.9043,44700.0
2010-06-10 14:35:00,37.77,37.78,37.73,37.75,97300.0,22.9103,22.9164,22.8861,22.8982,97300.0
2010-06-10 14:40:00,37.76,37.82,37.75,37.81,71300.0,22.9043,22.9407,22.8982,22.9346,71300.0
2010-06-10 14:45:00,37.82,37.82,37.78,37.81,60700.0,22.9407,22.9407,22.9164,22.9346,60700.0
2010-06-10 14:50:00,37.81,37.81,37.78,37.79,33800.0,22.9346,22.9346,22.9164,22.9225,33800.0
2010-06-10 14:55:00,37.78,37.8,37.78,37.78,26900.0,22.9164,22.9285,22.9164,22.9164,26900.0
2010-06-10 15:00:00,37.78,37.81,37.76,37.76,79100.0,22.9164,22.9346,22.9043,22.9043,79100.0
2010-06-10 15:05:00,37.76,37.81,37.76,37.8,86000.0,22.9043,22.9346,22.9043,22.9285,86000.0
2010-06-10 15:10:00,37.79,37.8,37.75,37.76,81700.0,22.9225,22.9285,22.8982,22.9043,81700.0
2010-06-10 15:15:00,37.76,37.81,37.74,37.79,136200.0,22.9043,22.9346,22.8921,22.9225,136200.0
2010-06-10 15:20:00,37.79,37.84,37.77,37.81,184100.0,22.9225,22.9528,22.9103,22.9346,184100.0
2010-06-10 15:25:00,37.82,37.82,37.78,37.81,143300.0,22.9407,22.9407,22.9164,22.9346,143300.0
2010-06-10 15:30:00,37.81,37.84,37.8,37.8,113500.0,22.9346,22.9528,22.9285,22.9285,113500.0
2010-06-10 15:35:00,37.81,37.83,37.79,37.83,120000.0,22.9346,22.9467,22.9225,22.9467,120000.0
2010-06-10 15:40:00,37.83,37.89,37.82,37.84,259000.0,22.9467,22.9831,22.9407,22.9528,259000.0
2010-06-10 15:45:00,37.84,37.85,37.78,37.79,215100.0,22.9528,22.9589,22.9164,22.9225,215100.0
2010-06-10 15:50:00,37.8,37.87,37.79,37.85,197300.0,22.9285,22.971,22.9225,22.9589,197300.0
2010-06-10 15:55:00,37.85,37.92,37.85,37.91,248900.0,22.9589,23.0013,22.9589,22.9953,248900.0
2010-06-11 09:30:00,37.78,37.78,37.55,37.61,106300.0,22.9164,22.9164,22.7769,22.8133,106300.0
2010-06-11 09:35:00,37.6,37.66,37.47,37.5,86100.0,22.8072,22.8436,22.7284,22.7466,86100.0
2010-06-11 09:40:00,37.51,37.64,37.51,37.58,105100.0,22.7526,22.8315,22.7526,22.7951,105100.0
2010-06-11 09:45:00,37.58,37.68,37.58,37.64,75000.0,22.7951,22.8557,22.7951,22.8315,75000.0
2010-06-11 09:50:00,37.63,37.69,37.58,37.63,95400.0,22.8254,22.8618,22.7951,22.8254,95400.0
2010-06-11 09:55:00,37.62,37.64,37.55,37.56,99300.0,22.8193,22.8315,22.7769,22.7829,99300.0
2010-06-11 10:00:00,37.57,37.58,37.49,37.57,225700.0,22.789,22.7951,22.7405,22.789,225700.0
2010-06-11 10:05:00,37.58,37.68,37.54,37.65,110900.0,22.7951,22.8557,22.7708,22.8375,110900.0
2010-06-11 10:10:00,37.66,37.71,37.64,37.65,100300.0,22.8436,22.8739,22.8315,22.8375,100300.0
2010-06-11 10:15:00,37.65,37.66,37.57,37.57,72500.0,22.8375,22.8436,22.789,22.789,72500.0
2010-06-11 10:20:00,37.58,37.65,37.56,37.63,111100.0,22.7951,22.8375,22.7829,22.8254,111100.0
2010-06-11 10:25:00,37.63,37.63,37.58,37.6,77500.0,22.8254,22.8254,22.7951,22.8072,77500.0
2010-06-11 10:30:00,37.6,37.65,37.58,37.59,67800.0,22.8072,22.8375,22.7951,22.8011,67800.0
2010-06-11 10:35:00,37.59,37.64,37.58,37.64,66100.0,22.8011,22.8315,22.7951,22.8315,66100.0
2010-06-11 10:40:00,37.64,37.64,37.59,37.59,90300.0,22.8315,22.8315,22.8011,22.8011,90300.0
2010-06-11 10:45:00,37.6,37.62,37.57,37.6,101800.0,22.8072,22.8193,22.789,22.8072,101800.0
2010-06-11 10:50:00,37.6,37.6,37.57,37.6,66300.0,22.8072,22.8072,22.789,22.8072,66300.0
2010-06-11 10:55:00,37.6,37.64,37.59,37.61,122800.0,22.8072,22.8315,22.8011,22.8133,122800.0
2010-06-11 11:00:00,37.61,37.61,37.58,37.59,57000.0,22.8133,22.8133,22.7951,22.8011,57000.0
2010-06-11 11:05:00,37.58,37.6,37.58,37.59,47600.0,22.7951,22.8072,22.7951,22.8011,47600.0
2010-06-11 11:10:00,37.6,37.67,37.59,37.64,141700.0,22.8072,22.8497,22.8011,22.8315,141700.0
2010-06-11 11:15:00,37.64,37.64,37.6,37.63,53900.0,22.8315,22.8315,22.8072,22.8254,53900.0
2010-06-11 11:20:00,37.63,37.67,37.6,37.6,51000.0,22.8254,22.8497,22.8072,22.8072,51000.0
2010-06-11 11:25:00,37.6,37.62,37.57,37.58,73100.0,22.8072,22.8193,22.789,22.7951,73100.0
2010-06-11 11:30:00,37.58,37.59,37.56,37.57,85500.0,22.7951,22.8011,22.7829,22.789,85500.0
2010-06-11 11:35:00,37.58,37.58,37.51,37.51,62500.0,22.7951,22.7951,22.7526,22.7526,62500.0
2010-06-11 11:40:00,37.51,37.52,37.48,37.5,81300.0,22.7526,22.7587,22.7344,22.7466,81300.0
2010-06-11 11:45:00,37.5,37.52,37.48,37.51,65400.0,22.7466,22.7587,22.7344,22.7526,65400.0
2010-06-11 11:50:00,37.52,37.57,37.51,37.54,49300.0,22.7587,22.789,22.7526,22.7708,49300.0
2010-06-11 11:55:00,37.55,37.59,37.54,37.58,46100.0,22.7769,22.8011,22.7708,22.7951,46100.0
2010-06-11 12:00:00,37.58,37.6,37.56,37.59,50000.0,22.7951,22.8072,22.7829,22.8011,50000.0
2010-06-11 12:05:00,37.6,37.6,37.56,37.56,43600.0,22.8072,22.8072,22.7829,22.7829,43600.0
2010-06-11 12:10:00,37.56,37.59,37.55,37.58,43600.0,22.7829,22.8011,22.7769,22.7951,43600.0
2010-06-11 12:15:00,37.58,37.59,37.55,37.57,48800.0,22.7951,22.8011,22.7769,22.789,48800.0
2010-06-11 12:20:00,37.57,37.57,37.55,37.55,33300.0,22.789,22.789,22.7769,22.7769,33300.0
2010-06-11 12:25:00,37.56,37.58,37.53,37.57,46800.0,22.7829,22.7951,22.7648,22.789,46800.0
2010-06-11 12:30:00,37.57,37.6,37.56,37.59,41700.0,22.789,22.8072,22.7829,22.8011,41700.0
2010-06-11 12:35:00,37.59,37.59,37.58,37.58,26000.0,22.8011,22.8011,22.7951,22.7951,26000.0
2010-06-11 12:40:00,37.59,37.62,37.57,37.62,63300.0,22.8011,22.8193,22.789,22.8193,63300.0
2010-06-11 12:45:00,37.62,37.63,37.61,37.62,44700.0,22.8193,22.8254,22.8133,22.8193,44700.0
2010-06-11 12:50:00,37.62,37.64,37.6,37.6,59200.0,22.8193,22.8315,22.8072,22.8072,59200.0
2010-06-11 12:55:00,37.6,37.61,37.59,37.59,43300.0,22.8072,22.8133,22.8011,22.8011,43300.0
2010-06-11 13:00:00,37.59,37.6,37.58,37.58,37300.0,22.8011,22.8072,22.7951,22.7951,37300.0
2010-06-11 13:05:00,37.58,37.61,37.58,37.6,67600.0,22.7951,22.8133,22.7951,22.8072,67600.0
2010-06-11 13:10:00,37.6,37.6,37.58,37.59,35700.0,22.8072,22.8072,22.7951,22.8011,35700.0
2010-06-11 13:15:00,37.59,37.6,37.58,37.59,22900.0,22.8011,22.8072,22.7951,22.8011,22900.0
2010-06-11 13:20:00,37.59,37.59,37.55,37.55,27000.0,22.8011,22.8011,22.7769,22.7769,27000.0
2010-06-11 13:25:00,37.55,37.57,37.53,37.54,31400.0,22.7769,22.789,22.7648,22.7708,31400.0
2010-06-11 13:30:00,37.54,37.55,37.53,37.55,46100.0,22.7708,22.7769,22.7648,22.7769,46100.0
2010-06-11 13:35:00,37.55,37.56,37.53,37.55,77800.0,22.7769,22.7829,22.7648,22.7769,77800.0
2010-06-11 13:40:00,37.55,37.55,37.51,37.55,133300.0,22.7769,22.7769,22.7526,22.7769,133300.0
2010-06-11 13:45:00,37.55,37.56,37.53,37.53,45200.0,22.7769,22.7829,22.7648,22.7648,45200.0
2010-06-11 13:50:00,37.52,37.55,37.52,37.53,36300.0,22.7587,22.7769,22.7587,22.7648,36300.0
2010-06-11 13:55:00,37.53,37.56,37.53,37.54,40600.0,22.7648,22.7829,22.7648,22.7708,40600.0
2010-06-11 14:00:00,37.54,37.55,37.52,37.54,42200.0,22.7708,22.7769,22.7587,22.7708,42200.0
2010-06-11 14:05:00,37.55,37.55,37.52,37.53,83700.0,22.7769,22.7769,22.7587,22.7648,83700.0
2010-06-11 14:10:00,37.53,37.54,37.51,37.51,47900.0,22.7648,22.7708,22.7526,22.7526,47900.0
2010-06-11 14:15:00,37.52,37.52,37.48,37.48,93200.0,22.7587,22.7587,22.7344,22.7344,93200.0
2010-06-11 14:20:00,37.48,37.5,37.48,37.49,51800.0,22.7344,22.7466,22.7344,22.7405,51800.0
2010-06-11 14:25:00,37.48,37.49,37.46,37.47,45000.0,22.7344,22.7405,22.7223,22.7284,45000.0
2010-06-11 14:30:00,37.48,37.5,37.47,37.49,58900.0,22.7344,22.7466,22.7284,22.7405,58900.0
2010-06-11 14:35:00,37.49,37.5,37.47,37.49,58100.0,22.7405,22.7466,22.7284,22.7405,58100.0
2010-06-11 14:40:00,37.49,37.5,37.48,37.48,49300.0,22.7405,22.7466,22.7344,22.7344,49300.0
2010-06-11 14:45:00,37.49,37.51,37.48,37.51,71200.0,22.7405,22.7526,22.7344,22.7526,71200.0
2010-06-11 14:50:00,37.5,37.51,37.5,37.5,61300.0,22.7466,22.7526,22.7466,22.7466,61300.0
2010-06-11 14:55:00,37.5,37.52,37.5,37.5,67300.0,22.7466,22.7587,22.7466,22.7466,67300.0
2010-06-11 15:00:00,37.5,37.52,37.5,37.52,59000.0,22.7466,22.7587,22.7466,22.7587,59000.0
2010-06-11 15:05:00,37.52,37.52,37.5,37.5,47000.0,22.7587,22.7587,22.7466,22.7466,47000.0
2010-06-11 15:10:00,37.5,37.51,37.5,37.5,43000.0,22.7466,22.7526,22.7466,22.7466,43000.0
2010-06-11 15:15:00,37.51,37.51,37.5,37.5,47400.0,22.7526,22.7526,22.7466,22.7466,47400.0
2010-06-11 15:20:00,37.5,37.51,37.5,37.5,37200.0,22.7466,22.7526,22.7466,22.7466,37200.0
2010-06-11 15:25:00,37.5,37.52,37.5,37.51,192500.0,22.7466,22.7587,22.7466,22.7526,192500.0
2010-06-11 15:30:00,37.5,37.53,37.5,37.51,117800.0,22.7466,22.7648,22.7466,22.7526,117800.0
2010-06-11 15:35:00,37.52,37.57,37.51,37.57,95300.0,22.7587,22.789,22.7526,22.789,95300.0
2010-06-11 15:40:00,37.57,37.61,37.56,37.6,173800.0,22.789,22.8133,22.7829,22.8072,173800.0
2010-06-11 15:45:00,37.6,37.68,37.6,37.67,179000.0,22.8072,22.8557,22.8072,22.8497,179000.0
2010-06-11 15:50:00,37.67,37.67,37.61,37.65,181100.0,22.8497,22.8497,22.8133,22.8375,181100.0
2010-06-11 15:55:00,37.65,37.69,37.64,37.68,292500.0,22.8375,22.8618,22.8315,22.8557,292500.0
2010-06-14 09:30:00,37.98,38.05,37.8,37.92,168400.0,23.0377,23.0802,22.9285,23.0013,168400.0
2010-06-14 09:35:00,37.92,38.01,37.88,37.96,74600.0,23.0013,23.0559,22.9771,23.0256,74600.0
2010-06-14 09:40:00,37.97,37.99,37.84,37.85,89900.0,23.0316,23.0438,22.9528,22.9589,89900.0
2010-06-14 09:45:00,37.84,37.93,37.8,37.93,80800.0,22.9528,23.0074,22.9285,23.0074,80800.0
2010-06-14 09:50:00,37.93,37.95,37.84,37.84,65600.0,23.0074,23.0195,22.9528,22.9528,65600.0
2010-06-14 09:55:00,37.85,37.87,37.79,37.86,49500.0,22.9589,22.971,22.9225,22.9649,49500.0
2010-06-14 10:00:00,37.85,37.88,37.8,37.85,57500.0,22.9589,22.9771,22.9285,22.9589,57500.0
2010-06-14 10:05:00,37.85,37.89,37.77,37.78,61200.0,22.9589,22.9831,22.9103,22.9164,61200.0
2010-06-14 10:10:00,37.77,37.84,37.76,37.83,93900.0,22.9103,22.9528,22.9043,22.9467,93900.0
2010-06-14 10:15:00,37.84,37.92,37.84,37.91,56200.0,22.9528,23.0013,22.9528,22.9953,56200.0
2010-06-14 10:20:00,37.91,37.96,37.9,37.94,61600.0,22.9953,23.0256,22.9892,23.0134,61600.0
2010-06-14 10:25:00,37.95,38.0,37.95,38.0,41400.0,23.0195,23.0498,23.0195,23.0498,41400.0
2010-06-14 10:30:00,37.99,38.0,37.93,37.97,108100.0,23.0438,23.0498,23.0074,23.0316,108100.0
2010-06-14 10:35:00,37.97,38.03,37.96,37.99,133900.0,23.0316,23.068,23.0256,23.0438,133900.0
2010-06-14 10:40:00,37.97,37.99,37.9,37.96,74700.0,23.0316,23.0438,22.9892,23.0256,74700.0
2010-06-14 10:45:00,37.95,38.01,37.92,38.0,65100.0,23.0195,23.0559,23.0013,23.0498,65100.0
2010-06-14 10:50:00,38.0,38.07,38.0,38.02,119500.0,23.0498,23.0923,23.0498,23.062,119500.0
2010-06-14 10:55:00,38.02,38.06,38.01,38.03,82200.0,23.062,23.0862,23.0559,23.068,82200.0
2010-06-14 11:00:00,38.02,38.04,38.01,38.03,40400.0,23.062,23.0741,23.0559,23.068,40400.0
2010-06-14 11:05:00,38.02,38.04,38.02,38.04,37200.0,23.062,23.0741,23.062,23.0741,37200.0
2010-06-14 11:10:00,38.02,38.04,38.01,38.01,60600.0,23.062,23.0741,23.0559,23.0559,60600.0
2010-06-14 11:15:00,38.01,38.03,37.99,37.99,55500.0,23.0559,23.068,23.0438,23.0438,55500.0
2010-06-14 11:20:00,38.0,38.05,38.0,38.04,78200.0,23.0498,23.0802,23.0498,23.0741,78200.0
2010-06-14 11:25:00,38.04,38.05,38.0,38.02,43300.0,23.0741,23.0802,23.0498,23.062,43300.0
2010-06-14 11:30:00,38.02,38.04,37.98,38.0,52200.0,23.062,23.0741,23.0377,23.0498,52200.0
2010-06-14 11:35:00,37.99,38.0,37.92,37.93,65100.0,23.0438,23.0498,23.0013,23.0074,65100.0
2010-06-14 11:40:00,37.93,38.01,37.92,38.0,66600.0,23.0074,23.0559,23.0013,23.0498,66600.0
2010-06-14 11:45:00,38.0,38.05,38.0,38.05,27900.0,23.0498,23.0802,23.0498,23.0802,27900.0
2010-06-14 11:50:00,38.05,38.08,38.04,38.07,52200.0,23.0802,23.0984,23.0741,23.0923,52200.0
2010-06-14 11:55:00,38.06,38.07,38.05,38.06,25100.0,23.0862,23.0923,23.0802,23.0862,25100.0
2010-06-14 12:00:00,38.05,38.08,38.04,38.08,29400.0,23.0802,23.0984,23.0741,23.0984,29400.0
2010-06-14 12:05:00,38.07,38.09,38.06,38.06,28700.0,23.0923,23.1044,23.0862,23.0862,28700.0
2010-06-14 12:10:00,38.06,38.1,38.06,38.1,77200.0,23.0862,23.1105,23.0862,23.1105,77200.0
2010-06-14 12:15:00,38.1,38.1,38.03,38.08,88700.0,23.1105,23.1105,23.068,23.0984,88700.0
2010-06-14 12:20:00,38.08,38.1,38.08,38.09,44700.0,23.0984,23.1105,23.0984,23.1044,44700.0
2010-06-14 12:25:00,38.1,38.11,38.09,38.1,35500.0,23.1105,23.1166,23.1044,23.1105,35500.0
2010-06-14 12:30:00,38.1,38.11,38.08,38.1,47700.0,23.1105,23.1166,23.0984,23.1105,47700.0
2010-06-14 12:35:00,38.11,38.15,38.1,38.13,25000.0,23.1166,23.1408,23.1105,23.1287,25000.0
2010-06-14 12:40:00,38.13,38.15,38.13,38.15,19800.0,23.1287,23.1408,23.1287,23.1408,19800.0
2010-06-14 12:45:00,38.15,38.17,38.13,38.14,42500.0,23.1408,23.153,23.1287,23.1348,42500.0
2010-06-14 12:50:00,38.14,38.15,38.12,38.13,18400.0,23.1348,23.1408,23.1226,23.1287,18400.0
2010-06-14 12:55:00,38.13,38.15,38.1,38.1,32300.0,23.1287,23.1408,23.1105,23.1105,32300.0
2010-06-14 13:00:00,38.1,38.17,38.09,38.12,66800.0,23.1105,23.153,23.1044,23.1226,66800.0
2010-06-14 13:05:00,38.13,38.15,38.07,38.13,56100.0,23.1287,23.1408,23.0923,23.1287,56100.0
2010-06-14 13:10:00,38.13,38.16,38.11,38.15,36700.0,23.1287,23.1469,23.1166,23.1408,36700.0
2010-06-14 13:15:00,38.16,38.18,38.14,38.16,43500.0,23.1469,23.159,23.1348,23.1469,43500.0
2010-06-14 13:20:00,38.16,38.24,38.16,38.24,37000.0,23.1469,23.1954,23.1469,23.1954,37000.0
2010-06-14 13:25:00,38.24,38.24,38.2,38.2,30700.0,23.1954,23.1954,23.1712,23.1712,30700.0
2010-06-14 13:30:00,38.2,38.24,38.2,38.24,21000.0,23.1712,23.1954,23.1712,23.1954,21000.0
2010-06-14 13:35:00,38.24,38.26,38.23,38.25,60800.0,23.1954,23.2076,23.1894,23.2015,60800.0
2010-06-14 13:40:00,38.25,38.26,38.23,38.26,22500.0,23.2015,23.2076,23.1894,23.2076,22500.0
2010-06-14 13:45:00,38.26,38.29,38.25,38.25,62100.0,23.2076,23.2257,23.2015,23.2015,62100.0
2010-06-14 13:50:00,38.25,38.26,38.22,38.22,54000.0,23.2015,23.2076,23.1833,23.1833,54000.0
2010-06-14 13:55:00,38.22,38.25,38.2,38.21,57300.0,23.1833,23.2015,23.1712,23.1772,57300.0
2010-06-14 14:00:00,38.2,38.23,38.18,38.22,65000.0,23.1712,23.1894,23.159,23.1833,65000.0
2010-06-14 14:05:00,38.22,38.25,38.18,38.22,75600.0,23.1833,23.2015,23.159,23.1833,75600.0
2010-06-14 14:10:00,38.22,38.29,38.21,38.28,56800.0,23.1833,23.2257,23.1772,23.2197,56800.0
2010-06-14 14:15:00,38.28,38.3,38.21,38.29,69100.0,23.2197,23.2318,23.1772,23.2257,69100.0
2010-06-14 14:20:00,38.28,38.29,38.17,38.26,85200.0,23.2197,23.2257,23.153,23.2076,85200.0
2010-06-14 14:25:00,38.26,38.31,38.26,38.3,63000.0,23.2076,23.2379,23.2076,23.2318,63000.0
2010-06-14 14:30:00,38.31,38.31,38.25,38.27,47500.0,23.2379,23.2379,23.2015,23.2136,47500.0
2010-06-14 14:35:00,38.27,38.28,38.23,38.24,52900.0,23.2136,23.2197,23.1894,23.1954,52900.0
2010-06-14 14:40:00,38.23,38.28,38.21,38.27,45500.0,23.1894,23.2197,23.1772,23.2136,45500.0
2010-06-14 14:45:00,38.26,38.31,38.25,38.29,46100.0,23.2076,23.2379,23.2015,23.2257,46100.0
2010-06-14 14:50:00,38.28,38.32,38.27,38.3,69200.0,23.2197,23.2439,23.2136,23.2318,69200.0
2010-06-14 14:55:00,38.31,38.31,38.28,38.29,58100.0,23.2379,23.2379,23.2197,23.2257,58100.0
2010-06-14 15:00:00,38.3,38.31,38.26,38.26,42200.0,23.2318,23.2379,23.2076,23.2076,42200.0
2010-06-14 15:05:00,38.26,38.3,38.26,38.3,59200.0,23.2076,23.2318,23.2076,23.2318,59200.0
2010-06-14 15:10:00,38.3,38.31,38.28,38.29,69100.0,23.2318,23.2379,23.2197,23.2257,69100.0
2010-06-14 15:15:00,38.29,38.29,38.26,38.26,71000.0,23.2257,23.2257,23.2076,23.2076,71000.0
2010-06-14 15:20:00,38.25,38.25,38.2,38.22,56500.0,23.2015,23.2015,23.1712,23.1833,56500.0
2010-06-14 15:25:00,38.21,38.22,38.16,38.2,61000.0,23.1772,23.1833,23.1469,23.1712,61000.0
2010-06-14 15:30:00,38.19,38.2,38.13,38.13,98200.0,23.1651,23.1712,23.1287,23.1287,98200.0
2010-06-14 15:35:00,38.13,38.15,38.1,38.1,83400.0,23.1287,23.1408,23.1105,23.1105,83400.0
2010-06-14 15:40:00,38.1,38.17,38.1,38.16,118100.0,23.1105,23.153,23.1105,23.1469,118100.0
2010-06-14 15:45:00,38.16,38.16,38.11,38.11,127200.0,23.1469,23.1469,23.1166,23.1166,127200.0
2010-06-14 15:50:00,38.11,38.12,38.07,38.11,159900.0,23.1166,23.1226,23.0923,23.1166,159900.0
2010-06-14 15:55:00,38.11,38.13,38.08,38.09,200900.0,23.1166,23.1287,23.0984,23.1044,200900.0
2010-06-15 09:30:00,38.46,38.46,38.11,38.17,127800.0,23.3289,23.3289,23.1166,23.153,127800.0
2010-06-15 09:35:00,38.18,38.34,38.12,38.19,101800.0,23.159,23.2561,23.1226,23.1651,101800.0
2010-06-15 09:40:00,38.2,38.35,38.2,38.27,62400.0,23.1712,23.2621,23.1712,23.2136,62400.0
2010-06-15 09:45:00,38.29,38.33,38.21,38.22,89000.0,23.2257,23.25,23.1772,23.1833,89000.0
2010-06-15 09:50:00,38.23,38.24,38.12,38.13,70500.0,23.1894,23.1954,23.1226,23.1287,70500.0
2010-06-15 09:55:00,38.13,38.2,38.13,38.15,41000.0,23.1287,23.1712,23.1287,23.1408,41000.0
2010-06-15 10:00:00,38.15,38.15,38.1,38.13,55300.0,23.1408,23.1408,23.1105,23.1287,55300.0
2010-06-15 10:05:00,38.14,38.18,38.1,38.14,55200.0,23.1348,23.159,23.1105,23.1348,55200.0
2010-06-15 10:10:00,38.14,38.16,38.12,38.16,48900.0,23.1348,23.1469,23.1226,23.1469,48900.0
2010-06-15 10:15:00,38.15,38.17,38.14,38.15,62400.0,23.1408,23.153,23.1348,23.1408,62400.0
2010-06-15 10:20:00,38.15,38.15,38.12,38.13,48800.0,23.1408,23.1408,23.1226,23.1287,48800.0
2010-06-15 10:25:00,38.13,38.15,38.11,38.12,53600.0,23.1287,23.1408,23.1166,23.1226,53600.0
2010-06-15 10:30:00,38.13,38.15,38.1,38.15,61000.0,23.1287,23.1408,23.1105,23.1408,61000.0
2010-06-15 10:35:00,38.14,38.18,38.13,38.17,52100.0,23.1348,23.159,23.1287,23.153,52100.0
2010-06-15 10:40:00,38.17,38.19,38.15,38.17,55300.0,23.153,23.1651,23.1408,23.153,55300.0
2010-06-15 10:45:00,38.17,38.2,38.16,38.18,39400.0,23.153,23.1712,23.1469,23.159,39400.0
2010-06-15 10:50:00,38.18,38.19,38.12,38.13,56600.0,23.159,23.1651,23.1226,23.1287,56600.0
2010-06-15 10:55:00,38.13,38.14,38.08,38.08,40400.0,23.1287,23.1348,23.0984,23.0984,40400.0
2010-06-15 11:00:00,38.09,38.1,38.07,38.07,64800.0,23.1044,23.1105,23.0923,23.0923,64800.0
2010-06-15 11:05:00,38.07,38.08,38.01,38.01,46100.0,23.0923,23.0984,23.0559,23.0559,46100.0
2010-06-15 11:10:00,38.01,38.02,37.96,37.96,58900.0,23.0559,23.062,23.0256,23.0256,58900.0
2010-06-15 11:15:00,37.96,38.11,37.96,37.97,126000.0,23.0256,23.1166,23.0256,23.0316,126000.0
2010-06-15 11:20:00,37.97,38.01,37.96,38.0,68700.0,23.0316,23.0559,23.0256,23.0498,68700.0
2010-06-15 11:25:00,38.01,38.05,38.0,38.03,50400.0,23.0559,23.0802,23.0498,23.068,50400.0
2010-06-15 11:30:00,38.03,38.03,37.96,37.97,61100.0,23.068,23.068,23.0256,23.0316,61100.0
2010-06-15 11:35:00,37.97,38.0,37.96,37.99,39800.0,23.0316,23.0498,23.0256,23.0438,39800.0
2010-06-15 11:40:00,38.0,38.08,37.99,38.07,75600.0,23.0498,23.0984,23.0438,23.0923,75600.0
2010-06-15 11:45:00,38.06,38.09,38.06,38.09,67600.0,23.0862,23.1044,23.0862,23.1044,67600.0
2010-06-15 11:50:00,38.08,38.11,38.08,38.11,56300.0,23.0984,23.1166,23.0984,23.1166,56300.0
2010-06-15 11:55:00,38.11,38.12,38.07,38.09,55000.0,23.1166,23.1226,23.0923,23.1044,55000.0
2010-06-15 12:00:00,38.08,38.16,38.08,38.15,222500.0,23.0984,23.1469,23.0984,23.1408,222500.0
2010-06-15 12:05:00,38.16,38.19,38.15,38.16,68400.0,23.1469,23.1651,23.1408,23.1469,68400.0
2010-06-15 12:10:00,38.15,38.16,38.14,38.15,106600.0,23.1408,23.1469,23.1348,23.1408,106600.0
2010-06-15 12:15:00,38.16,38.19,38.14,38.16,101100.0,23.1469,23.1651,23.1348,23.1469,101100.0
2010-06-15 12:20:00,38.16,38.22,38.16,38.21,316500.0,23.1469,23.1833,23.1469,23.1772,316500.0
2010-06-15 12:25:00,38.21,38.22,38.2,38.21,54200.0,23.1772,23.1833,23.1712,23.1772,54200.0
2010-06-15 12:30:00,38.21,38.22,38.21,38.21,29300.0,23.1772,23.1833,23.1772,23.1772,29300.0
2010-06-15 12:35:00,38.21,38.22,38.21,38.21,59200.0,23.1772,23.1833,23.1772,23.1772,59200.0
2010-06-15 12:40:00,38.21,38.24,38.2,38.23,71900.0,23.1772,23.1954,23.1712,23.1894,71900.0
2010-06-15 12:45:00,38.23,38.25,38.23,38.23,152500.0,23.1894,23.2015,23.1894,23.1894,152500.0
2010-06-15 12:50:00,38.23,38.24,38.22,38.22,22500.0,23.1894,23.1954,23.1833,23.1833,22500.0
2010-06-15 12:55:00,38.23,38.24,38.21,38.21,39300.0,23.1894,23.1954,23.1772,23.1772,39300.0
2010-06-15 13:00:00,38.21,38.22,38.2,38.2,36200.0,23.1772,23.1833,23.1712,23.1712,36200.0
2010-06-15 13:05:00,38.21,38.21,38.2,38.2,103200.0,23.1772,23.1772,23.1712,23.1712,103200.0
2010-06-15 13:10:00,38.21,38.24,38.2,38.24,83900.0,23.1772,23.1954,23.1712,23.1954,83900.0
2010-06-15 13:15:00,38.24,38.35,38.23,38.35,73300.0,23.1954,23.2621,23.1894,23.2621,73300.0
2010-06-15 13:20:00,38.35,38.35,38.3,38.31,31400.0,23.2621,23.2621,23.2318,23.2379,31400.0
2010-06-15 13:25:00,38.31,38.31,38.3,38.31,42900.0,23.2379,23.2379,23.2318,23.2379,42900.0
2010-06-15 13:30:00,38.31,38.31,38.3,38.31,34900.0,23.2379,23.2379,23.2318,23.2379,34900.0
2010-06-15 13:35:00,38.3,38.33,38.3,38.31,63100.0,23.2318,23.25,23.2318,23.2379,63100.0
2010-06-15 13:40:00,38.31,38.32,38.29,38.3,97000.0,23.2379,23.2439,23.2257,23.2318,97000.0
2010-06-15 13:45:00,38.3,38.3,38.26,38.26,76800.0,23.2318,23.2318,23.2076,23.2076,76800.0
2010-06-15 13:50:00,38.27,38.27,38.25,38.25,27400.0,23.2136,23.2136,23.2015,23.2015,27400.0
2010-06-15 13:55:00,38.26,38.26,38.23,38.24,51700.0,23.2076,23.2076,23.1894,23.1954,51700.0
2010-06-15 14:00:00,38.25,38.27,38.21,38.27,166400.0,23.2015,23.2136,23.1772,23.2136,166400.0
2010-06-15 14:05:00,38.27,38.33,38.26,38.31,185000.0,23.2136,23.25,23.2076,23.2379,185000.0
2010-06-15 14:10:00,38.32,38.32,38.27,38.28,20600.0,23.2439,23.2439,23.2136,23.2197,20600.0
2010-06-15 14:15:00,38.28,38.33,38.28,38.33,30100.0,23.2197,23.25,23.2197,23.25,30100.0
2010-06-15 14:20:00,38.33,38.34,38.29,38.29,43200.0,23.25,23.2561,23.2257,23.2257,43200.0
2010-06-15 14:25:00,38.29,38.31,38.27,38.27,42400.0,23.2257,23.2379,23.2136,23.2136,42400.0
2010-06-15 14:30:00,38.27,38.28,38.26,38.26,41800.0,23.2136,23.2197,23.2076,23.2076,41800.0
2010-06-15 14:35:00,38.26,38.27,38.26,38.26,40200.0,23.2076,23.2136,23.2076,23.2076,40200.0
2010-06-15 14:40:00,38.27,38.27,38.25,38.26,52100.0,23.2136,23.2136,23.2015,23.2076,52100.0
2010-06-15 14:45:00,38.25,38.27,38.25,38.27,47800.0,23.2015,23.2136,23.2015,23.2136,47800.0
2010-06-15 14:50:00,38.27,38.29,38.26,38.29,29500.0,23.2136,23.2257,23.2076,23.2257,29500.0
2010-06-15 14:55:00,38.29,38.29,38.25,38.26,48600.0,23.2257,23.2257,23.2015,23.2076,48600.0
2010-06-15 15:00:00,38.26,38.26,38.22,38.23,77400.0,23.2076,23.2076,23.1833,23.1894,77400.0
2010-06-15 15:05:00,38.23,38.25,38.22,38.23,51000.0,23.1894,23.2015,23.1833,23.1894,51000.0
2010-06-15 15:10:00,38.23,38.24,38.2,38.2,56200.0,23.1894,23.1954,23.1712,23.1712,56200.0
2010-06-15 15:15:00,38.2,38.23,38.19,38.19,87100.0,23.1712,23.1894,23.1651,23.1651,87100.0
2010-06-15 15:20:00,38.2,38.2,38.17,38.19,133200.0,23.1712,23.1712,23.153,23.1651,133200.0
2010-06-15 15:25:00,38.17,38.18,38.16,38.16,79400.0,23.153,23.159,23.1469,23.1469,79400.0
2010-06-15 15:30:00,38.16,38.22,38.16,38.22,116900.0,23.1469,23.1833,23.1469,23.1833,116900.0
2010-06-15 15:35:00,38.21,38.22,38.19,38.19,401300.0,23.1772,23.1833,23.1651,23.1651,401300.0
2010-06-15 15:40:00,38.19,38.2,38.14,38.16,344400.0,23.1651,23.1712,23.1348,23.1469,344400.0
2010-06-15 15:45:00,38.16,38.18,38.13,38.13,250600.0,23.1469,23.159,23.1287,23.1287,250600.0
2010-06-15 15:50:00,38.14,38.19,38.13,38.17,753800.0,23.1348,23.1651,23.1287,23.153,753800.0
2010-06-15 15:55:00,38.16,38.17,38.15,38.17,398300.0,23.1469,23.153,23.1408,23.153,398300.0
2010-06-16 09:30:00,37.96,37.99,37.83,37.98,124500.0,23.0256,23.0438,22.9467,23.0377,124500.0
2010-06-16 09:35:00,37.99,38.0,37.87,37.99,60700.0,23.0438,23.0498,22.971,23.0438,60700.0
2010-06-16 09:40:00,38.0,38.04,37.95,38.01,65700.0,23.0498,23.0741,23.0195,23.0559,65700.0
2010-06-16 09:45:00,38.03,38.08,38.01,38.06,77800.0,23.068,23.0984,23.0559,23.0862,77800.0
2010-06-16 09:50:00,38.05,38.05,37.98,38.0,77600.0,23.0802,23.0802,23.0377,23.0498,77600.0
2010-06-16 09:55:00,38.0,38.12,37.99,38.11,49000.0,23.0498,23.1226,23.0438,23.1166,49000.0
2010-06-16 10:00:00,38.12,38.15,38.11,38.14,41800.0,23.1226,23.1408,23.1166,23.1348,41800.0
2010-06-16 10:05:00,38.15,38.16,38.06,38.08,63000.0,23.1408,23.1469,23.0862,23.0984,63000.0
2010-06-16 10:10:00,38.08,38.13,38.08,38.13,37700.0,23.0984,23.1287,23.0984,23.1287,37700.0
2010-06-16 10:15:00,38.12,38.13,38.09,38.1,42400.0,23.1226,23.1287,23.1044,23.1105,42400.0
2010-06-16 10:20:00,38.1,38.15,38.09,38.14,33400.0,23.1105,23.1408,23.1044,23.1348,33400.0
2010-06-16 10:25:00,38.14,38.16,38.13,38.13,69100.0,23.1348,23.1469,23.1287,23.1287,69100.0
2010-06-16 10:30:00,38.12,38.14,38.09,38.12,54300.0,23.1226,23.1348,23.1044,23.1226,54300.0
2010-06-16 10:35:00,38.12,38.17,38.12,38.16,48400.0,23.1226,23.153,23.1226,23.1469,48400.0
2010-06-16 10:40:00,38.16,38.2,38.16,38.19,39200.0,23.1469,23.1712,23.1469,23.1651,39200.0
2010-06-16 10:45:00,38.19,38.2,38.18,38.19,22200.0,23.1651,23.1712,23.159,23.1651,22200.0
2010-06-16 10:50:00,38.19,38.23,38.18,38.22,44900.0,23.1651,23.1894,23.159,23.1833,44900.0
2010-06-16 10:55:00,38.23,38.27,38.23,38.26,57100.0,23.1894,23.2136,23.1894,23.2076,57100.0
2010-06-16 11:00:00,38.27,38.28,38.26,38.28,58700.0,23.2136,23.2197,23.2076,23.2197,58700.0
2010-06-16 11:05:00,38.28,38.31,38.27,38.27,74000.0,23.2197,23.2379,23.2136,23.2136,74000.0
2010-06-16 11:10:00,38.27,38.29,38.26,38.27,47000.0,23.2136,23.2257,23.2076,23.2136,47000.0
2010-06-16 11:15:00,38.27,38.28,38.26,38.28,44100.0,23.2136,23.2197,23.2076,23.2197,44100.0
2010-06-16 11:20:00,38.27,38.28,38.21,38.21,40900.0,23.2136,23.2197,23.1772,23.1772,40900.0
2010-06-16 11:25:00,38.22,38.23,38.19,38.21,39100.0,23.1833,23.1894,23.1651,23.1772,39100.0
2010-06-16 11:30:00,38.21,38.22,38.19,38.2,23800.0,23.1772,23.1833,23.1651,23.1712,23800.0
2010-06-16 11:35:00,38.2,38.24,38.2,38.23,27700.0,23.1712,23.1954,23.1712,23.1894,27700.0
2010-06-16 11:40:00,38.23,38.27,38.23,38.24,40400.0,23.1894,23.2136,23.1894,23.1954,40400.0
2010-06-16 11:45:00,38.24,38.27,38.23,38.27,55700.0,23.1954,23.2136,23.1894,23.2136,55700.0
2010-06-16 11:50:00,38.28,38.32,38.28,38.31,64900.0,23.2197,23.2439,23.2197,23.2379,64900.0
2010-06-16 11:55:00,38.31,38.31,38.28,38.31,35800.0,23.2379,23.2379,23.2197,23.2379,35800.0
2010-06-16 12:00:00,38.31,38.38,38.3,38.36,44000.0,23.2379,23.2803,23.2318,23.2682,44000.0
2010-06-16 12:05:00,38.36,38.39,38.35,38.39,29700.0,23.2682,23.2864,23.2621,23.2864,29700.0
2010-06-16 12:10:00,38.38,38.39,38.35,38.36,40500.0,23.2803,23.2864,23.2621,23.2682,40500.0
2010-06-16 12:15:00,38.37,38.37,38.34,38.36,24500.0,23.2743,23.2743,23.2561,23.2682,24500.0
2010-06-16 12:20:00,38.36,38.37,38.34,38.36,48300.0,23.2682,23.2743,23.2561,23.2682,48300.0
2010-06-16 12:25:00,38.36,38.38,38.36,38.38,30600.0,23.2682,23.2803,23.2682,23.2803,30600.0
2010-06-16 12:30:00,38.38,38.39,38.33,38.33,44000.0,23.2803,23.2864,23.25,23.25,44000.0
2010-06-16 12:35:00,38.33,38.35,38.33,38.33,23000.0,23.25,23.2621,23.25,23.25,23000.0
2010-06-16 12:40:00,38.34,38.35,38.33,38.33,36500.0,23.2561,23.2621,23.25,23.25,36500.0
2010-06-16 12:45:00,38.33,38.34,38.31,38.31,22700.0,23.25,23.2561,23.2379,23.2379,22700.0
2010-06-16 12:50:00,38.31,38.32,38.29,38.29,30600.0,23.2379,23.2439,23.2257,23.2257,30600.0
2010-06-16 12:55:00,38.3,38.31,38.29,38.29,38200.0,23.2318,23.2379,23.2257,23.2257,38200.0
2010-06-16 13:00:00,38.29,38.31,38.28,38.31,33600.0,23.2257,23.2379,23.2197,23.2379,33600.0
2010-06-16 13:05:00,38.3,38.32,38.28,38.31,46000.0,23.2318,23.2439,23.2197,23.2379,46000.0
2010-06-16 13:10:00,38.32,38.32,38.28,38.3,28300.0,23.2439,23.2439,23.2197,23.2318,28300.0
2010-06-16 13:15:00,38.3,38.32,38.29,38.29,35500.0,23.2318,23.2439,23.2257,23.2257,35500.0
2010-06-16 13:20:00,38.3,38.36,38.29,38.36,29500.0,23.2318,23.2682,23.2257,23.2682,29500.0
2010-06-16 13:25:00,38.36,38.38,38.35,38.38,22800.0,23.2682,23.2803,23.2621,23.2803,22800.0
2010-06-16 13:30:00,38.38,38.39,38.37,38.38,24700.0,23.2803,23.2864,23.2743,23.2803,24700.0
2010-06-16 13:35:00,38.39,38.39,38.37,38.39,26900.0,23.2864,23.2864,23.2743,23.2864,26900.0
2010-06-16 13:40:00,38.39,38.39,38.36,38.37,32300.0,23.2864,23.2864,23.2682,23.2743,32300.0
2010-06-16 13:45:00,38.37,38.38,38.36,38.38,25000.0,23.2743,23.2803,23.2682,23.2803,25000.0
2010-06-16 13:50:00,38.38,38.39,38.37,38.38,31700.0,23.2803,23.2864,23.2743,23.2803,31700.0
2010-06-16 13:55:00,38.38,38.39,38.36,38.38,42600.0,23.2803,23.2864,23.2682,23.2803,42600.0
2010-06-16 14:00:00,38.38,38.38,38.36,38.38,51900.0,23.2803,23.2803,23.2682,23.2803,51900.0
2010-06-16 14:05:00,38.38,38.39,38.37,38.38,35100.0,23.2803,23.2864,23.2743,23.2803,35100.0
2010-06-16 14:10:00,38.38,38.39,38.37,38.37,31300.0,23.2803,23.2864,23.2743,23.2743,31300.0
2010-06-16 14:15:00,38.37,38.39,38.37,38.38,55400.0,23.2743,23.2864,23.2743,23.2803,55400.0
2010-06-16 14:20:00,38.37,38.38,38.37,38.37,38700.0,23.2743,23.2803,23.2743,23.2743,38700.0
2010-06-16 14:25:00,38.38,38.38,38.36,38.37,48500.0,23.2803,23.2803,23.2682,23.2743,48500.0
2010-06-16 14:30:00,38.38,38.39,38.36,38.37,84200.0,23.2803,23.2864,23.2682,23.2743,84200.0
2010-06-16 14:35:00,38.37,38.38,38.36,38.37,28500.0,23.2743,23.2803,23.2682,23.2743,28500.0
2010-06-16 14:40:00,38.37,38.38,38.36,38.38,32900.0,23.2743,23.2803,23.2682,23.2803,32900.0
2010-06-16 14:45:00,38.37,38.39,38.37,38.39,54100.0,23.2743,23.2864,23.2743,23.2864,54100.0
2010-06-16 14:50:00,38.39,38.4,38.34,38.35,84800.0,23.2864,23.2925,23.2561,23.2621,84800.0
2010-06-16 14:55:00,38.36,38.38,38.34,38.37,34900.0,23.2682,23.2803,23.2561,23.2743,34900.0
2010-06-16 15:00:00,38.36,38.36,38.32,38.35,40000.0,23.2682,23.2682,23.2439,23.2621,40000.0
2010-06-16 15:05:00,38.35,38.4,38.35,38.37,45200.0,23.2621,23.2925,23.2621,23.2743,45200.0
2010-06-16 15:10:00,38.37,38.38,38.35,38.37,39700.0,23.2743,23.2803,23.2621,23.2743,39700.0
2010-06-16 15:15:00,38.36,38.38,38.33,38.34,58000.0,23.2682,23.2803,23.25,23.2561,58000.0
2010-06-16 15:20:00,38.33,38.34,38.31,38.31,60100.0,23.25,23.2561,23.2379,23.2379,60100.0
2010-06-16 15:25:00,38.31,38.35,38.31,38.32,41600.0,23.2379,23.2621,23.2379,23.2439,41600.0
2010-06-16 15:30:00,38.32,38.35,38.3,38.34,66900.0,23.2439,23.2621,23.2318,23.2561,66900.0
2010-06-16 15:35:00,38.34,38.35,38.31,38.35,65600.0,23.2561,23.2621,23.2379,23.2621,65600.0
2010-06-16 15:40:00,38.34,38.35,38.32,38.35,71500.0,23.2561,23.2621,23.2439,23.2621,71500.0
2010-06-16 15:45:00,38.35,38.4,38.34,38.4,100700.0,23.2621,23.2925,23.2561,23.2925,100700.0
2010-06-16 15:50:00,38.39,38.4,38.34,38.34,98600.0,23.2864,23.2925,23.2561,23.2561,98600.0
2010-06-16 15:55:00,38.34,38.34,38.32,38.33,212200.0,23.2561,23.2561,23.2439,23.25,212200.0
2010-06-17 09:30:00,38.55,38.55,38.4,38.48,105300.0,23.3835,23.3835,23.2925,23.341,105300.0
2010-06-17 09:35:00,38.48,38.54,38.45,38.47,103000.0,23.341,23.3774,23.3228,23.3349,103000.0
2010-06-17 09:40:00,38.46,38.51,38.38,38.38,84800.0,23.3289,23.3592,23.2803,23.2803,84800.0
2010-06-17 09:45:00,38.38,38.49,38.37,38.47,43400.0,23.2803,23.3471,23.2743,23.3349,43400.0
2010-06-17 09:50:00,38.48,38.56,38.46,38.55,67100.0,23.341,23.3895,23.3289,23.3835,67100.0
2010-06-17 09:55:00,38.55,38.6,38.55,38.58,56600.0,23.3835,23.4138,23.3835,23.4017,56600.0
2010-06-17 10:00:00,38.58,38.59,38.44,38.49,73700.0,23.4017,23.4077,23.3167,23.3471,73700.0
2010-06-17 10:05:00,38.48,38.6,38.48,38.59,45900.0,23.341,23.4138,23.341,23.4077,45900.0
2010-06-17 10:10:00,38.59,38.6,38.52,38.55,49000.0,23.4077,23.4138,23.3653,23.3835,49000.0
2010-06-17 10:15:00,38.55,38.6,38.51,38.59,60500.0,23.3835,23.4138,23.3592,23.4077,60500.0
2010-06-17 10:20:00,38.59,38.64,38.59,38.6,95300.0,23.4077,23.4381,23.4077,23.4138,95300.0
2010-06-17 10:25:00,38.6,38.67,38.59,38.67,56300.0,23.4138,23.4562,23.4077,23.4562,56300.0
2010-06-17 10:30:00,38.68,38.68,38.64,38.65,70900.0,23.4623,23.4623,23.4381,23.4441,70900.0
2010-06-17 10:35:00,38.64,38.71,38.63,38.71,194800.0,23.4381,23.4805,23.432,23.4805,194800.0
2010-06-17 10:40:00,38.71,38.74,38.7,38.71,69300.0,23.4805,23.4987,23.4744,23.4805,69300.0
2010-06-17 10:45:00,38.7,38.72,38.65,38.72,53700.0,23.4744,23.4866,23.4441,23.4866,53700.0
2010-06-17 10:50:00,38.71,38.74,38.71,38.73,56700.0,23.4805,23.4987,23.4805,23.4926,56700.0
2010-06-17 10:55:00,38.74,38.75,38.73,38.74,54200.0,23.4987,23.5048,23.4926,23.4987,54200.0
2010-06-17 11:00:00,38.74,38.75,38.69,38.69,86400.0,23.4987,23.5048,23.4684,23.4684,86400.0
2010-06-17 11:05:00,38.69,38.77,38.69,38.75,89000.0,23.4684,23.5169,23.4684,23.5048,89000.0
2010-06-17 11:10:00,38.76,38.8,38.75,38.79,58000.0,23.5108,23.5351,23.5048,23.529,58000.0
2010-06-17 11:15:00,38.79,38.83,38.79,38.83,57000.0,23.529,23.5533,23.529,23.5533,57000.0
2010-06-17 11:20:00,38.82,38.83,38.79,38.83,51900.0,23.5472,23.5533,23.529,23.5533,51900.0
2010-06-17 11:25:00,38.83,38.84,38.82,38.83,54500.0,23.5533,23.5594,23.5472,23.5533,54500.0
2010-06-17 11:30:00,38.83,38.85,38.82,38.84,30500.0,23.5533,23.5654,23.5472,23.5594,30500.0
2010-06-17 11:35:00,38.84,38.85,38.8,38.81,72500.0,23.5594,23.5654,23.5351,23.5412,72500.0
2010-06-17 11:40:00,38.8,38.84,38.8,38.82,44400.0,23.5351,23.5594,23.5351,23.5472,44400.0
2010-06-17 11:45:00,38.81,38.87,38.8,38.87,50800.0,23.5412,23.5776,23.5351,23.5776,50800.0
2010-06-17 11:50:00,38.87,38.88,38.86,38.87,34900.0,23.5776,23.5836,23.5715,23.5776,34900.0
2010-06-17 11:55:00,38.88,38.88,38.83,38.85,88000.0,23.5836,23.5836,23.5533,23.5654,88000.0
2010-06-17 12:00:00,38.86,38.87,38.8,38.83,84400.0,23.5715,23.5776,23.5351,23.5533,84400.0
2010-06-17 12:05:00,38.84,38.87,38.83,38.85,34000.0,23.5594,23.5776,23.5533,23.5654,34000.0
2010-06-17 12:10:00,38.85,38.88,38.85,38.87,33700.0,23.5654,23.5836,23.5654,23.5776,33700.0
2010-06-17 12:15:00,38.87,38.88,38.85,38.86,55900.0,23.5776,23.5836,23.5654,23.5715,55900.0
2010-06-17 12:20:00,38.85,38.87,38.82,38.85,40300.0,23.5654,23.5776,23.5472,23.5654,40300.0
2010-06-17 12:25:00,38.85,38.87,38.8,38.81,51800.0,23.5654,23.5776,23.5351,23.5412,51800.0
2010-06-17 12:30:00,38.81,38.84,38.81,38.84,47300.0,23.5412,23.5594,23.5412,23.5594,47300.0
2010-06-17 12:35:00,38.83,38.84,38.82,38.84,25800.0,23.5533,23.5594,23.5472,23.5594,25800.0
2010-06-17 12:40:00,38.84,38.85,38.83,38.85,31200.0,23.5594,23.5654,23.5533,23.5654,31200.0
2010-06-17 12:45:00,38.85,38.86,38.81,38.82,30000.0,23.5654,23.5715,23.5412,23.5472,30000.0
2010-06-17 12:50:00,38.82,38.83,38.8,38.82,43700.0,23.5472,23.5533,23.5351,23.5472,43700.0
2010-06-17 12:55:00,38.83,38.85,38.8,38.82,37500.0,23.5533,23.5654,23.5351,23.5472,37500.0
2010-06-17 13:00:00,38.83,38.83,38.78,38.78,58200.0,23.5533,23.5533,23.523,23.523,58200.0
2010-06-17 13:05:00,38.78,38.83,38.78,38.82,30200.0,23.523,23.5533,23.523,23.5472,30200.0
2010-06-17 13:10:00,38.83,38.85,38.79,38.82,46600.0,23.5533,23.5654,23.529,23.5472,46600.0
2010-06-17 13:15:00,38.82,38.87,38.82,38.86,30100.0,23.5472,23.5776,23.5472,23.5715,30100.0
2010-06-17 13:20:00,38.86,38.87,38.86,38.86,21700.0,23.5715,23.5776,23.5715,23.5715,21700.0
2010-06-17 13:25:00,38.86,38.88,38.85,38.87,37900.0,23.5715,23.5836,23.5654,23.5776,37900.0
2010-06-17 13:30:00,38.87,38.88,38.86,38.87,23400.0,23.5776,23.5836,23.5715,23.5776,23400.0
2010-06-17 13:35:00,38.88,38.88,38.86,38.87,32300.0,23.5836,23.5836,23.5715,23.5776,32300.0
2010-06-17 13:40:00,38.88,38.88,38.82,38.83,57200.0,23.5836,23.5836,23.5472,23.5533,57200.0
2010-06-17 13:45:00,38.83,38.86,38.81,38.86,42100.0,23.5533,23.5715,23.5412,23.5715,42100.0
2010-06-17 13:50:00,38.86,38.87,38.83,38.87,32000.0,23.5715,23.5776,23.5533,23.5776,32000.0
2010-06-17 13:55:00,38.87,38.88,38.86,38.88,27400.0,23.5776,23.5836,23.5715,23.5836,27400.0
2010-06-17 14:00:00,38.88,38.89,38.87,38.89,58100.0,23.5836,23.5897,23.5776,23.5897,58100.0
2010-06-17 14:05:00,38.89,38.89,38.86,38.87,80800.0,23.5897,23.5897,23.5715,23.5776,80800.0
2010-06-17 14:10:00,38.87,38.88,38.87,38.88,23300.0,23.5776,23.5836,23.5776,23.5836,23300.0
2010-06-17 14:15:00,38.88,38.88,38.87,38.87,29500.0,23.5836,23.5836,23.5776,23.5776,29500.0
2010-06-17 14:20:00,38.87,38.88,38.84,38.87,75000.0,23.5776,23.5836,23.5594,23.5776,75000.0
2010-06-17 14:25:00,38.86,38.87,38.82,38.84,43600.0,23.5715,23.5776,23.5472,23.5594,43600.0
2010-06-17 14:30:00,38.84,38.86,38.83,38.83,59300.0,23.5594,23.5715,23.5533,23.5533,59300.0
2010-06-17 14:35:00,38.84,38.86,38.83,38.85,44400.0,23.5594,23.5715,23.5533,23.5654,44400.0
2010-06-17 14:40:00,38.84,38.85,38.8,38.8,71600.0,23.5594,23.5654,23.5351,23.5351,71600.0
2010-06-17 14:45:00,38.8,38.81,38.77,38.79,81800.0,23.5351,23.5412,23.5169,23.529,81800.0
2010-06-17 14:50:00,38.78,38.79,38.75,38.76,70800.0,23.523,23.529,23.5048,23.5108,70800.0
2010-06-17 14:55:00,38.75,38.86,38.75,38.85,68000.0,23.5048,23.5715,23.5048,23.5654,68000.0
2010-06-17 15:00:00,38.85,38.85,38.75,38.77,100800.0,23.5654,23.5654,23.5048,23.5169,100800.0
2010-06-17 15:05:00,38.77,38.79,38.75,38.77,69400.0,23.5169,23.529,23.5048,23.5169,69400.0
2010-06-17 15:10:00,38.78,38.82,38.75,38.75,65400.0,23.523,23.5472,23.5048,23.5048,65400.0
2010-06-17 15:15:00,38.75,38.8,38.74,38.8,80900.0,23.5048,23.5351,23.4987,23.5351,80900.0
2010-06-17 15:20:00,38.79,38.82,38.76,38.79,101200.0,23.529,23.5472,23.5108,23.529,101200.0
2010-06-17 15:25:00,38.79,38.79,38.74,38.74,87200.0,23.529,23.529,23.4987,23.4987,87200.0
2010-06-17 15:30:00,38.74,38.86,38.74,38.85,90100.0,23.4987,23.5715,23.4987,23.5654,90100.0
2010-06-17 15:35:00,38.85,38.89,38.84,38.86,159400.0,23.5654,23.5897,23.5594,23.5715,159400.0
2010-06-17 15:40:00,38.87,38.88,38.86,38.88,85600.0,23.5776,23.5836,23.5715,23.5836,85600.0
2010-06-17 15:45:00,38.88,38.89,38.88,38.88,234700.0,23.5836,23.5897,23.5836,23.5836,234700.0
2010-06-17 15:50:00,38.88,38.93,38.88,38.92,348800.0,23.5836,23.614,23.5836,23.6079,348800.0
2010-06-17 15:55:00,38.93,38.98,38.91,38.94,332400.0,23.614,23.6443,23.6018,23.62,332400.0
2010-06-18 09:30:00,38.94,38.98,38.68,38.87,995800.0,23.62,23.6443,23.4623,23.5776,995800.0
2010-06-18 09:35:00,38.88,38.9,38.77,38.77,54700.0,23.5836,23.5958,23.5169,23.5169,54700.0
2010-06-18 09:40:00,38.77,38.8,38.75,38.76,57400.0,23.5169,23.5351,23.5048,23.5108,57400.0
2010-06-18 09:45:00,38.76,38.84,38.75,38.79,67500.0,23.5108,23.5594,23.5048,23.529,67500.0
2010-06-18 09:50:00,38.79,38.82,38.76,38.81,46900.0,23.529,23.5472,23.5108,23.5412,46900.0
2010-06-18 09:55:00,38.81,38.81,38.71,38.75,74100.0,23.5412,23.5412,23.4805,23.5048,74100.0
2010-06-18 10:00:00,38.74,38.8,38.72,38.74,67200.0,23.4987,23.5351,23.4866,23.4987,67200.0
2010-06-18 10:05:00,38.75,38.75,38.7,38.72,64400.0,23.5048,23.5048,23.4744,23.4866,64400.0
2010-06-18 10:10:00,38.72,38.76,38.7,38.7,54100.0,23.4866,23.5108,23.4744,23.4744,54100.0
2010-06-18 10:15:00,38.7,38.72,38.7,38.7,55500.0,23.4744,23.4866,23.4744,23.4744,55500.0
2010-06-18 10:20:00,38.71,38.78,38.7,38.73,64700.0,23.4805,23.523,23.4744,23.4926,64700.0
2010-06-18 10:25:00,38.74,38.82,38.73,38.77,74900.0,23.4987,23.5472,23.4926,23.5169,74900.0
2010-06-18 10:30:00,38.78,38.81,38.72,38.73,75500.0,23.523,23.5412,23.4866,23.4926,75500.0
2010-06-18 10:35:00,38.73,38.79,38.72,38.74,50500.0,23.4926,23.529,23.4866,23.4987,50500.0
2010-06-18 10:40:00,38.74,38.77,38.71,38.72,55200.0,23.4987,23.5169,23.4805,23.4866,55200.0
2010-06-18 10:45:00,38.71,38.73,38.71,38.72,54200.0,23.4805,23.4926,23.4805,23.4866,54200.0
2010-06-18 10:50:00,38.71,38.72,38.7,38.71,45400.0,23.4805,23.4866,23.4744,23.4805,45400.0
2010-06-18 10:55:00,38.72,38.75,38.71,38.72,47800.0,23.4866,23.5048,23.4805,23.4866,47800.0
2010-06-18 11:00:00,38.71,38.73,38.7,38.7,44500.0,23.4805,23.4926,23.4744,23.4744,44500.0
2010-06-18 11:05:00,38.71,38.71,38.62,38.62,120500.0,23.4805,23.4805,23.4259,23.4259,120500.0
2010-06-18 11:10:00,38.63,38.64,38.63,38.64,38400.0,23.432,23.4381,23.432,23.4381,38400.0
2010-06-18 11:15:00,38.64,38.66,38.62,38.65,45300.0,23.4381,23.4502,23.4259,23.4441,45300.0
2010-06-18 11:20:00,38.65,38.67,38.64,38.67,30100.0,23.4441,23.4562,23.4381,23.4562,30100.0
2010-06-18 11:25:00,38.66,38.7,38.63,38.68,60900.0,23.4502,23.4744,23.432,23.4623,60900.0
2010-06-18 11:30:00,38.68,38.71,38.66,38.71,29700.0,23.4623,23.4805,23.4502,23.4805,29700.0
2010-06-18 11:35:00,38.7,38.73,38.66,38.67,30900.0,23.4744,23.4926,23.4502,23.4562,30900.0
2010-06-18 11:40:00,38.66,38.68,38.63,38.68,39000.0,23.4502,23.4623,23.432,23.4623,39000.0
2010-06-18 11:45:00,38.68,38.69,38.63,38.65,25100.0,23.4623,23.4684,23.432,23.4441,25100.0
2010-06-18 11:50:00,38.65,38.68,38.64,38.64,30400.0,23.4441,23.4623,23.4381,23.4381,30400.0
2010-06-18 11:55:00,38.64,38.65,38.63,38.64,22900.0,23.4381,23.4441,23.432,23.4381,22900.0
2010-06-18 12:00:00,38.64,38.67,38.63,38.64,48600.0,23.4381,23.4562,23.432,23.4381,48600.0
2010-06-18 12:05:00,38.64,38.65,38.63,38.63,47100.0,23.4381,23.4441,23.432,23.432,47100.0
2010-06-18 12:10:00,38.63,38.64,38.6,38.62,50900.0,23.432,23.4381,23.4138,23.4259,50900.0
2010-06-18 12:15:00,38.62,38.62,38.61,38.62,9100.0,23.4259,23.4259,23.4199,23.4259,9100.0
2010-06-18 12:20:00,38.62,38.62,38.55,38.56,51400.0,23.4259,23.4259,23.3835,23.3895,51400.0
2010-06-18 12:25:00,38.56,38.57,38.51,38.51,92900.0,23.3895,23.3956,23.3592,23.3592,92900.0
2010-06-18 12:30:00,38.52,38.52,38.44,38.44,157400.0,23.3653,23.3653,23.3167,23.3167,157400.0
2010-06-18 12:35:00,38.45,38.47,38.44,38.47,62600.0,23.3228,23.3349,23.3167,23.3349,62600.0
2010-06-18 12:40:00,38.47,38.51,38.47,38.5,35200.0,23.3349,23.3592,23.3349,23.3531,35200.0
2010-06-18 12:45:00,38.51,38.53,38.5,38.51,35900.0,23.3592,23.3713,23.3531,23.3592,35900.0
2010-06-18 12:50:00,38.52,38.53,38.51,38.53,20200.0,23.3653,23.3713,23.3592,23.3713,20200.0
2010-06-18 12:55:00,38.53,38.53,38.47,38.49,53800.0,23.3713,23.3713,23.3349,23.3471,53800.0
2010-06-18 13:00:00,38.48,38.54,38.48,38.53,19500.0,23.341,23.3774,23.341,23.3713,19500.0
2010-06-18 13:05:00,38.53,38.55,38.52,38.53,42600.0,23.3713,23.3835,23.3653,23.3713,42600.0
2010-06-18 13:10:00,38.52,38.54,38.52,38.53,22800.0,23.3653,23.3774,23.3653,23.3713,22800.0
2010-06-18 13:15:00,38.54,38.57,38.53,38.56,35100.0,23.3774,23.3956,23.3713,23.3895,35100.0
2010-06-18 13:20:00,38.56,38.57,38.53,38.53,25700.0,23.3895,23.3956,23.3713,23.3713,25700.0
2010-06-18 13:25:00,38.54,38.54,38.53,38.53,24500.0,23.3774,23.3774,23.3713,23.3713,24500.0
2010-06-18 13:30:00,38.54,38.54,38.51,38.52,32000.0,23.3774,23.3774,23.3592,23.3653,32000.0
2010-06-18 13:35:00,38.53,38.53,38.49,38.5,65400.0,23.3713,23.3713,23.3471,23.3531,65400.0
2010-06-18 13:40:00,38.49,38.5,38.49,38.49,34300.0,23.3471,23.3531,23.3471,23.3471,34300.0
2010-06-18 13:45:00,38.49,38.5,38.45,38.48,38100.0,23.3471,23.3531,23.3228,23.341,38100.0
2010-06-18 13:50:00,38.48,38.51,38.47,38.51,30000.0,23.341,23.3592,23.3349,23.3592,30000.0
2010-06-18 13:55:00,38.51,38.53,38.5,38.51,41400.0,23.3592,23.3713,23.3531,23.3592,41400.0
2010-06-18 14:00:00,38.5,38.56,38.5,38.56,38700.0,23.3531,23.3895,23.3531,23.3895,38700.0
2010-06-18 14:05:00,38.55,38.56,38.52,38.54,44200.0,23.3835,23.3895,23.3653,23.3774,44200.0
2010-06-18 14:10:00,38.54,38.6,38.54,38.59,45600.0,23.3774,23.4138,23.3774,23.4077,45600.0
2010-06-18 14:15:00,38.59,38.62,38.58,38.59,28700.0,23.4077,23.4259,23.4017,23.4077,28700.0
2010-06-18 14:20:00,38.6,38.6,38.56,38.57,47500.0,23.4138,23.4138,23.3895,23.3956,47500.0
2010-06-18 14:25:00,38.56,38.62,38.56,38.62,32300.0,23.3895,23.4259,23.3895,23.4259,32300.0
2010-06-18 14:30:00,38.62,38.63,38.6,38.63,26100.0,23.4259,23.432,23.4138,23.432,26100.0
2010-06-18 14:35:00,38.62,38.64,38.6,38.63,46100.0,23.4259,23.4381,23.4138,23.432,46100.0
2010-06-18 14:40:00,38.63,38.64,38.61,38.62,40000.0,23.432,23.4381,23.4199,23.4259,40000.0
2010-06-18 14:45:00,38.62,38.64,38.61,38.63,36100.0,23.4259,23.4381,23.4199,23.432,36100.0
2010-06-18 14:50:00,38.64,38.64,38.63,38.63,21000.0,23.4381,23.4381,23.432,23.432,21000.0
2010-06-18 14:55:00,38.63,38.64,38.62,38.62,35200.0,23.432,23.4381,23.4259,23.4259,35200.0
2010-06-18 15:00:00,38.62,38.63,38.59,38.59,62700.0,23.4259,23.432,23.4077,23.4077,62700.0
2010-06-18 15:05:00,38.6,38.64,38.6,38.62,63600.0,23.4138,23.4381,23.4138,23.4259,63600.0
2010-06-18 15:10:00,38.62,38.63,38.6,38.62,50600.0,23.4259,23.432,23.4138,23.4259,50600.0
2010-06-18 15:15:00,38.61,38.62,38.56,38.56,39800.0,23.4199,23.4259,23.3895,23.3895,39800.0
2010-06-18 15:20:00,38.57,38.57,38.52,38.52,40500.0,23.3956,23.3956,23.3653,23.3653,40500.0
2010-06-18 15:25:00,38.52,38.53,38.5,38.5,66600.0,23.3653,23.3713,23.3531,23.3531,66600.0
2010-06-18 15:30:00,38.51,38.52,38.49,38.49,87700.0,23.3592,23.3653,23.3471,23.3471,87700.0
2010-06-18 15:35:00,38.49,38.55,38.49,38.54,86200.0,23.3471,23.3835,23.3471,23.3774,86200.0
2010-06-18 15:40:00,38.54,38.54,38.51,38.51,59600.0,23.3774,23.3774,23.3592,23.3592,59600.0
2010-06-18 15:45:00,38.52,38.55,38.51,38.55,103700.0,23.3653,23.3835,23.3592,23.3835,103700.0
2010-06-18 15:50:00,38.55,38.55,38.49,38.49,119100.0,23.3835,23.3835,23.3471,23.3471,119100.0
2010-06-18 15:55:00,38.5,38.53,38.49,38.52,173600.0,23.3531,23.3713,23.3471,23.3653,173600.0
2010-06-21 09:30:00,38.79,38.85,38.4,38.45,215900.0,23.529,23.5654,23.2925,23.3228,215900.0
2010-06-21 09:35:00,38.47,38.52,38.14,38.16,308000.0,23.3349,23.3653,23.1348,23.1469,308000.0
2010-06-21 09:40:00,38.18,38.2,38.03,38.06,178000.0,23.159,23.1712,23.068,23.0862,178000.0
2010-06-21 09:45:00,38.05,38.09,37.98,38.08,179300.0,23.0802,23.1044,23.0377,23.0984,179300.0
2010-06-21 09:50:00,38.08,38.16,38.06,38.1,156400.0,23.0984,23.1469,23.0862,23.1105,156400.0
2010-06-21 09:55:00,38.1,38.22,38.1,38.19,133500.0,23.1105,23.1833,23.1105,23.1651,133500.0
2010-06-21 10:00:00,38.2,38.23,38.15,38.18,110500.0,23.1712,23.1894,23.1408,23.159,110500.0
2010-06-21 10:05:00,38.17,38.18,38.1,38.1,93600.0,23.153,23.159,23.1105,23.1105,93600.0
2010-06-21 10:10:00,38.1,38.13,38.1,38.12,76300.0,23.1105,23.1287,23.1105,23.1226,76300.0
2010-06-21 10:15:00,38.13,38.13,38.12,38.13,68400.0,23.1287,23.1287,23.1226,23.1287,68400.0
2010-06-21 10:20:00,38.12,38.13,38.07,38.09,75500.0,23.1226,23.1287,23.0923,23.1044,75500.0
2010-06-21 10:25:00,38.08,38.1,38.05,38.05,72700.0,23.0984,23.1105,23.0802,23.0802,72700.0
2010-06-21 10:30:00,38.06,38.06,38.03,38.06,74900.0,23.0862,23.0862,23.068,23.0862,74900.0
2010-06-21 10:35:00,38.07,38.12,38.06,38.1,68300.0,23.0923,23.1226,23.0862,23.1105,68300.0
2010-06-21 10:40:00,38.1,38.11,38.07,38.07,54300.0,23.1105,23.1166,23.0923,23.0923,54300.0
2010-06-21 10:45:00,38.08,38.1,38.06,38.06,79200.0,23.0984,23.1105,23.0862,23.0862,79200.0
2010-06-21 10:50:00,38.06,38.06,37.99,37.99,79900.0,23.0862,23.0862,23.0438,23.0438,79900.0
2010-06-21 10:55:00,38.0,38.0,37.94,37.97,94400.0,23.0498,23.0498,23.0134,23.0316,94400.0
2010-06-21 11:00:00,37.97,38.02,37.97,38.02,61300.0,23.0316,23.062,23.0316,23.062,61300.0
2010-06-21 11:05:00,38.02,38.03,37.99,38.0,54200.0,23.062,23.068,23.0438,23.0498,54200.0
2010-06-21 11:10:00,37.99,38.01,37.99,38.0,34300.0,23.0438,23.0559,23.0438,23.0498,34300.0
2010-06-21 11:15:00,38.0,38.02,38.0,38.01,41000.0,23.0498,23.062,23.0498,23.0559,41000.0
2010-06-21 11:20:00,38.01,38.04,38.01,38.02,57400.0,23.0559,23.0741,23.0559,23.062,57400.0
2010-06-21 11:25:00,38.02,38.03,38.01,38.02,54800.0,23.062,23.068,23.0559,23.062,54800.0
2010-06-21 11:30:00,38.02,38.02,38.0,38.0,36200.0,23.062,23.062,23.0498,23.0498,36200.0
2010-06-21 11:35:00,38.0,38.01,37.94,37.95,71300.0,23.0498,23.0559,23.0134,23.0195,71300.0
2010-06-21 11:40:00,37.95,37.97,37.94,37.96,51400.0,23.0195,23.0316,23.0134,23.0256,51400.0
2010-06-21 11:45:00,37.96,37.98,37.96,37.97,55800.0,23.0256,23.0377,23.0256,23.0316,55800.0
2010-06-21 11:50:00,37.97,38.02,37.97,38.01,92700.0,23.0316,23.062,23.0316,23.0559,92700.0
2010-06-21 11:55:00,38.0,38.06,38.0,38.04,94700.0,23.0498,23.0862,23.0498,23.0741,94700.0
2010-06-21 12:00:00,38.04,38.07,38.04,38.05,47100.0,23.0741,23.0923,23.0741,23.0802,47100.0
2010-06-21 12:05:00,38.05,38.06,38.02,38.05,59900.0,23.0802,23.0862,23.062,23.0802,59900.0
2010-06-21 12:10:00,38.04,38.05,38.04,38.05,24200.0,23.0741,23.0802,23.0741,23.0802,24200.0
2010-06-21 12:15:00,38.06,38.06,37.99,37.99,42500.0,23.0862,23.0862,23.0438,23.0438,42500.0
2010-06-21 12:20:00,37.99,38.0,37.99,37.99,33900.0,23.0438,23.0498,23.0438,23.0438,33900.0
2010-06-21 12:25:00,37.99,38.0,37.97,38.0,46600.0,23.0438,23.0498,23.0316,23.0498,46600.0
2010-06-21 12:30:00,37.99,38.02,37.99,38.01,45100.0,23.0438,23.062,23.0438,23.0559,45100.0
2010-06-21 12:35:00,38.01,38.02,37.97,37.98,65500.0,23.0559,23.062,23.0316,23.0377,65500.0
2010-06-21 12:40:00,37.99,37.99,37.98,37.98,9700.0,23.0438,23.0438,23.0377,23.0377,9700.0
2010-06-21 12:45:00,37.98,37.99,37.98,37.99,24400.0,23.0377,23.0438,23.0377,23.0438,24400.0
2010-06-21 12:50:00,37.99,37.99,37.93,37.94,67800.0,23.0438,23.0438,23.0074,23.0134,67800.0
2010-06-21 12:55:00,37.93,37.94,37.9,37.91,68900.0,23.0074,23.0134,22.9892,22.9953,68900.0
2010-06-21 13:00:00,37.9,37.94,37.9,37.93,55700.0,22.9892,23.0134,22.9892,23.0074,55700.0
2010-06-21 13:05:00,37.94,37.94,37.89,37.92,104900.0,23.0134,23.0134,22.9831,23.0013,104900.0
2010-06-21 13:10:00,37.91,37.92,37.91,37.92,30900.0,22.9953,23.0013,22.9953,23.0013,30900.0
2010-06-21 13:15:00,37.91,37.92,37.91,37.92,26600.0,22.9953,23.0013,22.9953,23.0013,26600.0
2010-06-21 13:20:00,37.92,37.93,37.91,37.91,31400.0,23.0013,23.0074,22.9953,22.9953,31400.0
2010-06-21 13:25:00,37.92,37.92,37.91,37.92,28600.0,23.0013,23.0013,22.9953,23.0013,28600.0
2010-06-21 13:30:00,37.92,37.93,37.91,37.92,31600.0,23.0013,23.0074,22.9953,23.0013,31600.0
2010-06-21 13:35:00,37.93,37.93,37.89,37.89,50700.0,23.0074,23.0074,22.9831,22.9831,50700.0
2010-06-21 13:40:00,37.89,37.91,37.89,37.9,31100.0,22.9831,22.9953,22.9831,22.9892,31100.0
2010-06-21 13:45:00,37.9,37.91,37.89,37.9,31100.0,22.9892,22.9953,22.9831,22.9892,31100.0
2010-06-21 13:50:00,37.9,37.95,37.89,37.94,53000.0,22.9892,23.0195,22.9831,23.0134,53000.0
2010-06-21 13:55:00,37.94,37.95,37.94,37.94,24700.0,23.0134,23.0195,23.0134,23.0134,24700.0
2010-06-21 14:00:00,37.94,37.97,37.94,37.96,39500.0,23.0134,23.0316,23.0134,23.0256,39500.0
2010-06-21 14:05:00,37.97,38.0,37.96,38.0,34500.0,23.0316,23.0498,23.0256,23.0498,34500.0
2010-06-21 14:10:00,38.0,38.0,37.98,37.98,45000.0,23.0498,23.0498,23.0377,23.0377,45000.0
2010-06-21 14:15:00,37.99,38.0,37.98,38.0,33500.0,23.0438,23.0498,23.0377,23.0498,33500.0
2010-06-21 14:20:00,38.0,38.03,37.99,38.02,42500.0,23.0498,23.068,23.0438,23.062,42500.0
2010-06-21 14:25:00,38.02,38.03,38.0,38.0,59400.0,23.062,23.068,23.0498,23.0498,59400.0
2010-06-21 14:30:00,38.01,38.03,38.0,38.0,33900.0,23.0559,23.068,23.0498,23.0498,33900.0
2010-06-21 14:35:00,38.0,38.03,38.0,38.03,53200.0,23.0498,23.068,23.0498,23.068,53200.0
2010-06-21 14:40:00,38.03,38.05,38.02,38.03,39200.0,23.068,23.0802,23.062,23.068,39200.0
2010-06-21 14:45:00,38.03,38.07,38.03,38.06,34800.0,23.068,23.0923,23.068,23.0862,34800.0
2010-06-21 14:50:00,38.05,38.06,38.03,38.04,59700.0,23.0802,23.0862,23.068,23.0741,59700.0
2010-06-21 14:55:00,38.03,38.06,38.03,38.04,49700.0,23.068,23.0862,23.068,23.0741,49700.0
2010-06-21 15:00:00,38.04,38.05,37.99,37.99,63300.0,23.0741,23.0802,23.0438,23.0438,63300.0
2010-06-21 15:05:00,37.98,38.0,37.94,37.95,85600.0,23.0377,23.0498,23.0134,23.0195,85600.0
2010-06-21 15:10:00,37.95,37.95,37.91,37.92,70300.0,23.0195,23.0195,22.9953,23.0013,70300.0
2010-06-21 15:15:00,37.92,37.93,37.83,37.83,90600.0,23.0013,23.0074,22.9467,22.9467,90600.0
2010-06-21 15:20:00,37.82,37.86,37.82,37.85,91400.0,22.9407,22.9649,22.9407,22.9589,91400.0
2010-06-21 15:25:00,37.86,37.88,37.82,37.82,85900.0,22.9649,22.9771,22.9407,22.9407,85900.0
2010-06-21 15:30:00,37.82,37.86,37.82,37.85,101600.0,22.9407,22.9649,22.9407,22.9589,101600.0
2010-06-21 15:35:00,37.85,37.87,37.84,37.87,101100.0,22.9589,22.971,22.9528,22.971,101100.0
2010-06-21 15:40:00,37.87,37.87,37.83,37.85,154200.0,22.971,22.971,22.9467,22.9589,154200.0
2010-06-21 15:45:00,37.85,37.89,37.84,37.85,177000.0,22.9589,22.9831,22.9528,22.9589,177000.0
2010-06-21 15:50:00,37.85,37.9,37.84,37.89,226100.0,22.9589,22.9892,22.9528,22.9831,226100.0
2010-06-21 15:55:00,37.88,37.95,37.86,37.94,321800.0,22.9771,23.0195,22.9649,23.0134,321800.0
2010-06-22 09:30:00,37.97,38.01,37.92,38.01,60100.0,23.0316,23.0559,23.0013,23.0559,60100.0
2010-06-22 09:35:00,38.01,38.04,37.94,38.0,80400.0,23.0559,23.0741,23.0134,23.0498,80400.0
2010-06-22 09:40:00,38.01,38.11,38.01,38.1,74100.0,23.0559,23.1166,23.0559,23.1105,74100.0
2010-06-22 09:45:00,38.1,38.11,38.08,38.1,55000.0,23.1105,23.1166,23.0984,23.1105,55000.0
2010-06-22 09:50:00,38.09,38.11,38.04,38.05,58000.0,23.1044,23.1166,23.0741,23.0802,58000.0
2010-06-22 09:55:00,38.06,38.08,38.05,38.07,54300.0,23.0862,23.0984,23.0802,23.0923,54300.0
2010-06-22 10:00:00,38.07,38.08,38.01,38.01,63700.0,23.0923,23.0984,23.0559,23.0559,63700.0
2010-06-22 10:05:00,38.01,38.05,37.99,38.04,49800.0,23.0559,23.0802,23.0438,23.0741,49800.0
2010-06-22 10:10:00,38.05,38.06,38.04,38.05,56700.0,23.0802,23.0862,23.0741,23.0802,56700.0
2010-06-22 10:15:00,38.05,38.1,38.04,38.1,71600.0,23.0802,23.1105,23.0741,23.1105,71600.0
2010-06-22 10:20:00,38.09,38.11,38.08,38.1,72800.0,23.1044,23.1166,23.0984,23.1105,72800.0
2010-06-22 10:25:00,38.11,38.14,38.1,38.13,64300.0,23.1166,23.1348,23.1105,23.1287,64300.0
2010-06-22 10:30:00,38.13,38.13,38.08,38.08,63400.0,23.1287,23.1287,23.0984,23.0984,63400.0
2010-06-22 10:35:00,38.08,38.1,38.05,38.06,93600.0,23.0984,23.1105,23.0802,23.0862,93600.0
2010-06-22 10:40:00,38.06,38.07,38.05,38.06,71800.0,23.0862,23.0923,23.0802,23.0862,71800.0
2010-06-22 10:45:00,38.06,38.08,38.04,38.05,156900.0,23.0862,23.0984,23.0741,23.0802,156900.0
2010-06-22 10:50:00,38.04,38.08,38.03,38.05,128600.0,23.0741,23.0984,23.068,23.0802,128600.0
2010-06-22 10:55:00,38.05,38.08,38.04,38.06,86400.0,23.0802,23.0984,23.0741,23.0862,86400.0
2010-06-22 11:00:00,38.06,38.09,38.06,38.08,35000.0,23.0862,23.1044,23.0862,23.0984,35000.0
2010-06-22 11:05:00,38.08,38.09,38.07,38.08,60300.0,23.0984,23.1044,23.0923,23.0984,60300.0
2010-06-22 11:10:00,38.08,38.09,38.08,38.08,55800.0,23.0984,23.1044,23.0984,23.0984,55800.0
2010-06-22 11:15:00,38.09,38.1,38.06,38.07,69600.0,23.1044,23.1105,23.0862,23.0923,69600.0
2010-06-22 11:20:00,38.07,38.08,38.04,38.07,146000.0,23.0923,23.0984,23.0741,23.0923,146000.0
2010-06-22 11:25:00,38.08,38.1,38.05,38.08,74000.0,23.0984,23.1105,23.0802,23.0984,74000.0
2010-06-22 11:30:00,38.08,38.09,38.06,38.08,57000.0,23.0984,23.1044,23.0862,23.0984,57000.0
2010-06-22 11:35:00,38.08,38.09,38.08,38.08,41500.0,23.0984,23.1044,23.0984,23.0984,41500.0
2010-06-22 11:40:00,38.08,38.1,38.07,38.08,58600.0,23.0984,23.1105,23.0923,23.0984,58600.0
2010-06-22 11:45:00,38.09,38.11,38.08,38.08,63100.0,23.1044,23.1166,23.0984,23.0984,63100.0
2010-06-22 11:50:00,38.08,38.08,38.07,38.08,31900.0,23.0984,23.0984,23.0923,23.0984,31900.0
2010-06-22 11:55:00,38.08,38.1,38.07,38.09,46400.0,23.0984,23.1105,23.0923,23.1044,46400.0
2010-06-22 12:00:00,38.08,38.11,38.08,38.11,30000.0,23.0984,23.1166,23.0984,23.1166,30000.0
2010-06-22 12:05:00,38.11,38.12,38.06,38.07,70800.0,23.1166,23.1226,23.0862,23.0923,70800.0
2010-06-22 12:10:00,38.07,38.09,38.06,38.08,36300.0,23.0923,23.1044,23.0862,23.0984,36300.0
2010-06-22 12:15:00,38.07,38.07,38.04,38.07,63100.0,23.0923,23.0923,23.0741,23.0923,63100.0
2010-06-22 12:20:00,38.06,38.08,38.05,38.06,40300.0,23.0862,23.0984,23.0802,23.0862,40300.0
2010-06-22 12:25:00,38.06,38.09,38.06,38.06,56800.0,23.0862,23.1044,23.0862,23.0862,56800.0
2010-06-22 12:30:00,38.07,38.09,38.06,38.09,28900.0,23.0923,23.1044,23.0862,23.1044,28900.0
2010-06-22 12:35:00,38.09,38.1,38.08,38.08,24400.0,23.1044,23.1105,23.0984,23.0984,24400.0
2010-06-22 12:40:00,38.09,38.09,38.08,38.09,15500.0,23.1044,23.1044,23.0984,23.1044,15500.0
2010-06-22 12:45:00,38.09,38.1,38.08,38.09,29400.0,23.1044,23.1105,23.0984,23.1044,29400.0
2010-06-22 12:50:00,38.09,38.1,38.08,38.1,24900.0,23.1044,23.1105,23.0984,23.1105,24900.0
2010-06-22 12:55:00,38.09,38.1,38.09,38.09,40500.0,23.1044,23.1105,23.1044,23.1044,40500.0
2010-06-22 13:00:00,38.09,38.11,38.08,38.1,32100.0,23.1044,23.1166,23.0984,23.1105,32100.0
2010-06-22 13:05:00,38.1,38.1,38.09,38.1,22800.0,23.1105,23.1105,23.1044,23.1105,22800.0
2010-06-22 13:10:00,38.1,38.11,38.09,38.1,27800.0,23.1105,23.1166,23.1044,23.1105,27800.0
2010-06-22 13:15:00,38.11,38.12,38.06,38.07,56800.0,23.1166,23.1226,23.0862,23.0923,56800.0
2010-06-22 13:20:00,38.07,38.07,38.04,38.05,41400.0,23.0923,23.0923,23.0741,23.0802,41400.0
2010-06-22 13:25:00,38.06,38.06,38.04,38.06,71000.0,23.0862,23.0862,23.0741,23.0862,71000.0
2010-06-22 13:30:00,38.06,38.09,38.06,38.07,46200.0,23.0862,23.1044,23.0862,23.0923,46200.0
2010-06-22 13:35:00,38.06,38.07,38.05,38.07,17200.0,23.0862,23.0923,23.0802,23.0923,17200.0
2010-06-22 13:40:00,38.07,38.07,38.05,38.07,63000.0,23.0923,23.0923,23.0802,23.0923,63000.0
2010-06-22 13:45:00,38.07,38.09,38.05,38.08,61300.0,23.0923,23.1044,23.0802,23.0984,61300.0
2010-06-22 13:50:00,38.08,38.09,38.07,38.09,44800.0,23.0984,23.1044,23.0923,23.1044,44800.0
2010-06-22 13:55:00,38.08,38.09,38.08,38.08,15500.0,23.0984,23.1044,23.0984,23.0984,15500.0
2010-06-22 14:00:00,38.08,38.09,38.02,38.02,79500.0,23.0984,23.1044,23.062,23.062,79500.0
2010-06-22 14:05:00,38.03,38.04,38.0,38.01,88400.0,23.068,23.0741,23.0498,23.0559,88400.0
2010-06-22 14:10:00,38.01,38.03,37.98,37.98,72500.0,23.0559,23.068,23.0377,23.0377,72500.0
2010-06-22 14:15:00,37.98,37.99,37.96,37.97,35200.0,23.0377,23.0438,23.0256,23.0316,35200.0
2010-06-22 14:20:00,37.97,38.0,37.97,38.0,40800.0,23.0316,23.0498,23.0316,23.0498,40800.0
2010-06-22 14:25:00,38.0,38.0,37.97,37.99,51300.0,23.0498,23.0498,23.0316,23.0438,51300.0
2010-06-22 14:30:00,37.99,38.0,37.98,37.99,58200.0,23.0438,23.0498,23.0377,23.0438,58200.0
2010-06-22 14:35:00,37.99,38.0,37.96,37.97,54300.0,23.0438,23.0498,23.0256,23.0316,54300.0
2010-06-22 14:40:00,37.98,37.98,37.87,37.87,78600.0,23.0377,23.0377,22.971,22.971,78600.0
2010-06-22 14:45:00,37.86,37.88,37.83,37.83,78600.0,22.9649,22.9771,22.9467,22.9467,78600.0
2010-06-22 14:50:00,37.83,37.85,37.76,37.79,60300.0,22.9467,22.9589,22.9043,22.9225,60300.0
2010-06-22 14:55:00,37.79,37.83,37.75,37.82,58100.0,22.9225,22.9467,22.8982,22.9407,58100.0
2010-06-22 15:00:00,37.82,37.86,37.79,37.83,87000.0,22.9407,22.9649,22.9225,22.9467,87000.0
2010-06-22 15:05:00,37.83,37.87,37.81,37.82,50300.0,22.9467,22.971,22.9346,22.9407,50300.0
2010-06-22 15:10:00,37.83,37.89,37.81,37.86,66100.0,22.9467,22.9831,22.9346,22.9649,66100.0
2010-06-22 15:15:00,37.85,37.88,37.84,37.86,51100.0,22.9589,22.9771,22.9528,22.9649,51100.0
2010-06-22 15:20:00,37.86,37.88,37.81,37.81,54800.0,22.9649,22.9771,22.9346,22.9346,54800.0
2010-06-22 15:25:00,37.81,37.81,37.72,37.72,77400.0,22.9346,22.9346,22.88,22.88,77400.0
2010-06-22 15:30:00,37.72,37.74,37.71,37.73,94900.0,22.88,22.8921,22.8739,22.8861,94900.0
2010-06-22 15:35:00,37.73,37.75,37.73,37.75,97000.0,22.8861,22.8982,22.8861,22.8982,97000.0
2010-06-22 15:40:00,37.74,37.75,37.74,37.74,87000.0,22.8921,22.8982,22.8921,22.8921,87000.0
2010-06-22 15:45:00,37.74,37.75,37.74,37.74,80100.0,22.8921,22.8982,22.8921,22.8921,80100.0
2010-06-22 15:50:00,37.74,37.75,37.67,37.69,186500.0,22.8921,22.8982,22.8497,22.8618,186500.0
2010-06-22 15:55:00,37.69,37.7,37.66,37.7,181700.0,22.8618,22.8679,22.8436,22.8679,181700.0
2010-06-23 09:30:00,37.64,37.7,37.59,37.65,86500.0,22.8315,22.8679,22.8011,22.8375,86500.0
2010-06-23 09:35:00,37.65,37.75,37.56,37.58,41200.0,22.8375,22.8982,22.7829,22.7951,41200.0
2010-06-23 09:40:00,37.57,37.64,37.55,37.6,79400.0,22.789,22.8315,22.7769,22.8072,79400.0
2010-06-23 09:45:00,37.59,37.68,37.56,37.65,44600.0,22.8011,22.8557,22.7829,22.8375,44600.0
2010-06-23 09:50:00,37.65,37.75,37.62,37.72,42000.0,22.8375,22.8982,22.8193,22.88,42000.0
2010-06-23 09:55:00,37.71,37.75,37.68,37.72,39100.0,22.8739,22.8982,22.8557,22.88,39100.0
2010-06-23 10:00:00,37.72,37.72,37.52,37.54,70700.0,22.88,22.88,22.7587,22.7708,70700.0
2010-06-23 10:05:00,37.54,37.55,37.5,37.54,56400.0,22.7708,22.7769,22.7466,22.7708,56400.0
2010-06-23 10:10:00,37.53,37.67,37.53,37.66,77300.0,22.7648,22.8497,22.7648,22.8436,77300.0
2010-06-23 10:15:00,37.67,37.77,37.67,37.73,75000.0,22.8497,22.9103,22.8497,22.8861,75000.0
2010-06-23 10:20:00,37.72,37.74,37.71,37.72,27200.0,22.88,22.8921,22.8739,22.88,27200.0
2010-06-23 10:25:00,37.72,37.73,37.69,37.71,39000.0,22.88,22.8861,22.8618,22.8739,39000.0
2010-06-23 10:30:00,37.71,37.75,37.7,37.72,76900.0,22.8739,22.8982,22.8679,22.88,76900.0
2010-06-23 10:35:00,37.71,37.72,37.66,37.67,42100.0,22.8739,22.88,22.8436,22.8497,42100.0
2010-06-23 10:40:00,37.67,37.69,37.64,37.67,40900.0,22.8497,22.8618,22.8315,22.8497,40900.0
2010-06-23 10:45:00,37.67,37.68,37.65,37.66,36900.0,22.8497,22.8557,22.8375,22.8436,36900.0
2010-06-23 10:50:00,37.66,37.66,37.64,37.65,41400.0,22.8436,22.8436,22.8315,22.8375,41400.0
2010-06-23 10:55:00,37.67,37.7,37.65,37.7,52300.0,22.8497,22.8679,22.8375,22.8679,52300.0
2010-06-23 11:00:00,37.7,37.7,37.66,37.69,34600.0,22.8679,22.8679,22.8436,22.8618,34600.0
2010-06-23 11:05:00,37.69,37.7,37.67,37.68,34000.0,22.8618,22.8679,22.8497,22.8557,34000.0
2010-06-23 11:10:00,37.69,37.7,37.67,37.69,38800.0,22.8618,22.8679,22.8497,22.8618,38800.0
2010-06-23 11:15:00,37.69,37.7,37.67,37.68,24700.0,22.8618,22.8679,22.8497,22.8557,24700.0
2010-06-23 11:20:00,37.68,37.7,37.66,37.7,68800.0,22.8557,22.8679,22.8436,22.8679,68800.0
2010-06-23 11:25:00,37.7,37.71,37.69,37.71,35400.0,22.8679,22.8739,22.8618,22.8739,35400.0
2010-06-23 11:30:00,37.71,37.74,37.7,37.74,45900.0,22.8739,22.8921,22.8679,22.8921,45900.0
2010-06-23 11:35:00,37.74,37.75,37.73,37.74,18000.0,22.8921,22.8982,22.8861,22.8921,18000.0
2010-06-23 11:40:00,37.75,37.77,37.71,37.73,38500.0,22.8982,22.9103,22.8739,22.8861,38500.0
2010-06-23 11:45:00,37.72,37.76,37.72,37.75,34700.0,22.88,22.9043,22.88,22.8982,34700.0
2010-06-23 11:50:00,37.76,37.78,37.75,37.78,25200.0,22.9043,22.9164,22.8982,22.9164,25200.0
2010-06-23 11:55:00,37.78,37.84,37.77,37.83,31700.0,22.9164,22.9528,22.9103,22.9467,31700.0
2010-06-23 12:00:00,37.82,37.91,37.82,37.85,120200.0,22.9407,22.9953,22.9407,22.9589,120200.0
2010-06-23 12:05:00,37.84,37.84,37.79,37.79,25500.0,22.9528,22.9528,22.9225,22.9225,25500.0
2010-06-23 12:10:00,37.79,37.79,37.75,37.75,21000.0,22.9225,22.9225,22.8982,22.8982,21000.0
2010-06-23 12:15:00,37.74,37.75,37.73,37.74,14400.0,22.8921,22.8982,22.8861,22.8921,14400.0
2010-06-23 12:20:00,37.74,37.75,37.74,37.74,14000.0,22.8921,22.8982,22.8921,22.8921,14000.0
2010-06-23 12:25:00,37.74,37.75,37.74,37.75,19500.0,22.8921,22.8982,22.8921,22.8982,19500.0
2010-06-23 12:30:00,37.75,37.75,37.74,37.74,12000.0,22.8982,22.8982,22.8921,22.8921,12000.0
2010-06-23 12:35:00,37.75,37.81,37.74,37.78,44300.0,22.8982,22.9346,22.8921,22.9164,44300.0
2010-06-23 12:40:00,37.79,37.82,37.78,37.8,26200.0,22.9225,22.9407,22.9164,22.9285,26200.0
2010-06-23 12:45:00,37.8,37.83,37.79,37.81,23700.0,22.9285,22.9467,22.9225,22.9346,23700.0
2010-06-23 12:50:00,37.81,37.86,37.81,37.86,19200.0,22.9346,22.9649,22.9346,22.9649,19200.0
2010-06-23 12:55:00,37.86,37.87,37.85,37.86,13300.0,22.9649,22.971,22.9589,22.9649,13300.0
2010-06-23 13:00:00,37.87,37.91,37.87,37.88,41100.0,22.971,22.9953,22.971,22.9771,41100.0
2010-06-23 13:05:00,37.88,37.88,37.84,37.86,22500.0,22.9771,22.9771,22.9528,22.9649,22500.0
2010-06-23 13:10:00,37.85,37.86,37.8,37.8,23800.0,22.9589,22.9649,22.9285,22.9285,23800.0
2010-06-23 13:15:00,37.8,37.8,37.76,37.78,22200.0,22.9285,22.9285,22.9043,22.9164,22200.0
2010-06-23 13:20:00,37.77,37.79,37.77,37.77,21000.0,22.9103,22.9225,22.9103,22.9103,21000.0
2010-06-23 13:25:00,37.76,37.8,37.76,37.8,25500.0,22.9043,22.9285,22.9043,22.9285,25500.0
2010-06-23 13:30:00,37.81,37.82,37.79,37.81,20000.0,22.9346,22.9407,22.9225,22.9346,20000.0
2010-06-23 13:35:00,37.8,37.81,37.78,37.8,29700.0,22.9285,22.9346,22.9164,22.9285,29700.0
2010-06-23 13:40:00,37.8,37.8,37.77,37.77,16900.0,22.9285,22.9285,22.9103,22.9103,16900.0
2010-06-23 13:45:00,37.77,37.78,37.71,37.73,31000.0,22.9103,22.9164,22.8739,22.8861,31000.0
2010-06-23 13:50:00,37.74,37.78,37.73,37.74,42700.0,22.8921,22.9164,22.8861,22.8921,42700.0
2010-06-23 13:55:00,37.74,37.78,37.74,37.78,35300.0,22.8921,22.9164,22.8921,22.9164,35300.0
2010-06-23 14:00:00,37.77,37.82,37.76,37.81,47000.0,22.9103,22.9407,22.9043,22.9346,47000.0
2010-06-23 14:05:00,37.82,37.85,37.8,37.81,25100.0,22.9407,22.9589,22.9285,22.9346,25100.0
2010-06-23 14:10:00,37.81,37.81,37.74,37.76,40900.0,22.9346,22.9346,22.8921,22.9043,40900.0
2010-06-23 14:15:00,37.76,37.81,37.71,37.79,37400.0,22.9043,22.9346,22.8739,22.9225,37400.0
2010-06-23 14:20:00,37.8,37.81,37.76,37.81,37500.0,22.9285,22.9346,22.9043,22.9346,37500.0
2010-06-23 14:25:00,37.81,37.82,37.78,37.82,66800.0,22.9346,22.9407,22.9164,22.9407,66800.0
2010-06-23 14:30:00,37.83,37.99,37.83,37.93,83900.0,22.9467,23.0438,22.9467,23.0074,83900.0
2010-06-23 14:35:00,37.93,37.95,37.9,37.92,59000.0,23.0074,23.0195,22.9892,23.0013,59000.0
2010-06-23 14:40:00,37.93,37.94,37.9,37.92,57700.0,23.0074,23.0134,22.9892,23.0013,57700.0
2010-06-23 14:45:00,37.92,37.94,37.88,37.92,102900.0,23.0013,23.0134,22.9771,23.0013,102900.0
2010-06-23 14:50:00,37.92,37.97,37.89,37.95,89600.0,23.0013,23.0316,22.9831,23.0195,89600.0
2010-06-23 14:55:00,37.94,37.95,37.87,37.9,80100.0,23.0134,23.0195,22.971,22.9892,80100.0
2010-06-23 15:00:00,37.91,37.94,37.89,37.9,92900.0,22.9953,23.0134,22.9831,22.9892,92900.0
2010-06-23 15:05:00,37.89,37.9,37.83,37.84,69300.0,22.9831,22.9892,22.9467,22.9528,69300.0
2010-06-23 15:10:00,37.84,37.91,37.83,37.88,69000.0,22.9528,22.9953,22.9467,22.9771,69000.0
2010-06-23 15:15:00,37.88,37.94,37.88,37.9,84500.0,22.9771,23.0134,22.9771,22.9892,84500.0
2010-06-23 15:20:00,37.9,37.93,37.88,37.93,63400.0,22.9892,23.0074,22.9771,23.0074,63400.0
2010-06-23 15:25:00,37.92,37.97,37.91,37.96,42600.0,23.0013,23.0316,22.9953,23.0256,42600.0
2010-06-23 15:30:00,37.95,37.95,37.87,37.89,87900.0,23.0195,23.0195,22.971,22.9831,87900.0
2010-06-23 15:35:00,37.88,37.92,37.87,37.92,88800.0,22.9771,23.0013,22.971,23.0013,88800.0
2010-06-23 15:40:00,37.91,37.94,37.89,37.92,90600.0,22.9953,23.0134,22.9831,23.0013,90600.0
2010-06-23 15:45:00,37.92,37.96,37.91,37.93,100000.0,23.0013,23.0256,22.9953,23.0074,100000.0
2010-06-23 15:50:00,37.92,37.94,37.87,37.89,98400.0,23.0013,23.0134,22.971,22.9831,98400.0
2010-06-23 15:55:00,37.89,37.89,37.84,37.86,173300.0,22.9831,22.9831,22.9528,22.9649,173300.0
2010-06-24 09:30:00,37.8,38.0,37.75,37.99,53600.0,22.9285,23.0498,22.8982,23.0438,53600.0
2010-06-24 09:35:00,37.98,37.98,37.81,37.88,42100.0,23.0377,23.0377,22.9346,22.9771,42100.0
2010-06-24 09:40:00,37.88,37.88,37.71,37.73,48700.0,22.9771,22.9771,22.8739,22.8861,48700.0
2010-06-24 09:45:00,37.71,37.77,37.68,37.76,57200.0,22.8739,22.9103,22.8557,22.9043,57200.0
2010-06-24 09:50:00,37.76,37.78,37.72,37.72,49800.0,22.9043,22.9164,22.88,22.88,49800.0
2010-06-24 09:55:00,37.72,37.73,37.63,37.68,65800.0,22.88,22.8861,22.8254,22.8557,65800.0
2010-06-24 10:00:00,37.69,37.79,37.68,37.79,65200.0,22.8618,22.9225,22.8557,22.9225,65200.0
2010-06-24 10:05:00,37.8,37.85,37.76,37.84,62700.0,22.9285,22.9589,22.9043,22.9528,62700.0
2010-06-24 10:10:00,37.84,37.85,37.83,37.84,33300.0,22.9528,22.9589,22.9467,22.9528,33300.0
2010-06-24 10:15:00,37.85,37.93,37.83,37.91,66200.0,22.9589,23.0074,22.9467,22.9953,66200.0
2010-06-24 10:20:00,37.91,37.98,37.91,37.94,48500.0,22.9953,23.0377,22.9953,23.0134,48500.0
2010-06-24 10:25:00,37.95,38.0,37.94,37.97,45800.0,23.0195,23.0498,23.0134,23.0316,45800.0
2010-06-24 10:30:00,37.97,38.0,37.95,37.96,62400.0,23.0316,23.0498,23.0195,23.0256,62400.0
2010-06-24 10:35:00,37.96,38.01,37.95,38.0,80800.0,23.0256,23.0559,23.0195,23.0498,80800.0
2010-06-24 10:40:00,37.99,38.01,37.9,37.91,48300.0,23.0438,23.0559,22.9892,22.9953,48300.0
2010-06-24 10:45:00,37.9,37.95,37.87,37.92,46600.0,22.9892,23.0195,22.971,23.0013,46600.0
2010-06-24 10:50:00,37.93,37.93,37.82,37.82,40300.0,23.0074,23.0074,22.9407,22.9407,40300.0
2010-06-24 10:55:00,37.82,37.83,37.8,37.81,33100.0,22.9407,22.9467,22.9285,22.9346,33100.0
2010-06-24 11:00:00,37.81,37.83,37.73,37.78,45500.0,22.9346,22.9467,22.8861,22.9164,45500.0
2010-06-24 11:05:00,37.77,37.78,37.72,37.74,38400.0,22.9103,22.9164,22.88,22.8921,38400.0
2010-06-24 11:10:00,37.73,37.81,37.73,37.76,37700.0,22.8861,22.9346,22.8861,22.9043,37700.0
2010-06-24 11:15:00,37.75,37.79,37.75,37.78,36300.0,22.8982,22.9225,22.8982,22.9164,36300.0
2010-06-24 11:20:00,37.78,37.85,37.78,37.82,21500.0,22.9164,22.9589,22.9164,22.9407,21500.0
2010-06-24 11:25:00,37.81,37.87,37.81,37.83,29200.0,22.9346,22.971,22.9346,22.9467,29200.0
2010-06-24 11:30:00,37.83,37.87,37.8,37.83,46800.0,22.9467,22.971,22.9285,22.9467,46800.0
2010-06-24 11:35:00,37.82,37.87,37.82,37.85,24600.0,22.9407,22.971,22.9407,22.9589,24600.0
2010-06-24 11:40:00,37.85,37.87,37.83,37.83,26200.0,22.9589,22.971,22.9467,22.9467,26200.0
2010-06-24 11:45:00,37.83,37.88,37.83,37.86,24900.0,22.9467,22.9771,22.9467,22.9649,24900.0
2010-06-24 11:50:00,37.86,37.88,37.85,37.88,26100.0,22.9649,22.9771,22.9589,22.9771,26100.0
2010-06-24 11:55:00,37.88,37.89,37.82,37.87,28000.0,22.9771,22.9831,22.9407,22.971,28000.0
2010-06-24 12:00:00,37.88,37.96,37.88,37.95,32400.0,22.9771,23.0256,22.9771,23.0195,32400.0
2010-06-24 12:05:00,37.95,37.95,37.89,37.91,25600.0,23.0195,23.0195,22.9831,22.9953,25600.0
2010-06-24 12:10:00,37.92,37.93,37.9,37.91,22500.0,23.0013,23.0074,22.9892,22.9953,22500.0
2010-06-24 12:15:00,37.92,37.94,37.9,37.94,20600.0,23.0013,23.0134,22.9892,23.0134,20600.0
2010-06-24 12:20:00,37.93,37.96,37.93,37.93,31200.0,23.0074,23.0256,23.0074,23.0074,31200.0
2010-06-24 12:25:00,37.92,37.92,37.86,37.87,37400.0,23.0013,23.0013,22.9649,22.971,37400.0
2010-06-24 12:30:00,37.86,37.87,37.83,37.86,28200.0,22.9649,22.971,22.9467,22.9649,28200.0
2010-06-24 12:35:00,37.86,37.88,37.81,37.88,34900.0,22.9649,22.9771,22.9346,22.9771,34900.0
2010-06-24 12:40:00,37.88,37.91,37.87,37.9,24200.0,22.9771,22.9953,22.971,22.9892,24200.0
2010-06-24 12:45:00,37.89,37.91,37.86,37.87,37500.0,22.9831,22.9953,22.9649,22.971,37500.0
2010-06-24 12:50:00,37.88,37.92,37.87,37.9,48700.0,22.9771,23.0013,22.971,22.9892,48700.0
2010-06-24 12:55:00,37.91,37.92,37.88,37.88,44200.0,22.9953,23.0013,22.9771,22.9771,44200.0
2010-06-24 13:00:00,37.88,37.89,37.84,37.85,48800.0,22.9771,22.9831,22.9528,22.9589,48800.0
2010-06-24 13:05:00,37.85,37.87,37.83,37.86,53600.0,22.9589,22.971,22.9467,22.9649,53600.0
2010-06-24 13:10:00,37.86,37.88,37.85,37.86,44000.0,22.9649,22.9771,22.9589,22.9649,44000.0
2010-06-24 13:15:00,37.86,37.87,37.83,37.85,41700.0,22.9649,22.971,22.9467,22.9589,41700.0
2010-06-24 13:20:00,37.85,37.87,37.83,37.84,78100.0,22.9589,22.971,22.9467,22.9528,78100.0
2010-06-24 13:25:00,37.84,37.85,37.79,37.79,40000.0,22.9528,22.9589,22.9225,22.9225,40000.0
2010-06-24 13:30:00,37.79,37.85,37.79,37.81,28200.0,22.9225,22.9589,22.9225,22.9346,28200.0
2010-06-24 13:35:00,37.82,37.83,37.79,37.79,43900.0,22.9407,22.9467,22.9225,22.9225,43900.0
2010-06-24 13:40:00,37.79,37.82,37.79,37.81,31000.0,22.9225,22.9407,22.9225,22.9346,31000.0
2010-06-24 13:45:00,37.82,37.85,37.8,37.81,36000.0,22.9407,22.9589,22.9285,22.9346,36000.0
2010-06-24 13:50:00,37.81,37.84,37.8,37.8,38100.0,22.9346,22.9528,22.9285,22.9285,38100.0
2010-06-24 13:55:00,37.8,37.84,37.79,37.8,27300.0,22.9285,22.9528,22.9225,22.9285,27300.0
2010-06-24 14:00:00,37.8,37.81,37.77,37.8,37500.0,22.9285,22.9346,22.9103,22.9285,37500.0
2010-06-24 14:05:00,37.79,37.82,37.74,37.74,65200.0,22.9225,22.9407,22.8921,22.8921,65200.0
2010-06-24 14:10:00,37.74,37.74,37.66,37.66,51600.0,22.8921,22.8921,22.8436,22.8436,51600.0
2010-06-24 14:15:00,37.66,37.68,37.66,37.67,44400.0,22.8436,22.8557,22.8436,22.8497,44400.0
2010-06-24 14:20:00,37.67,37.74,37.67,37.74,42100.0,22.8497,22.8921,22.8497,22.8921,42100.0
2010-06-24 14:25:00,37.74,37.76,37.72,37.72,38500.0,22.8921,22.9043,22.88,22.88,38500.0
2010-06-24 14:30:00,37.72,37.74,37.69,37.69,64100.0,22.88,22.8921,22.8618,22.8618,64100.0
2010-06-24 14:35:00,37.69,37.71,37.68,37.69,53000.0,22.8618,22.8739,22.8557,22.8618,53000.0
2010-06-24 14:40:00,37.7,37.7,37.67,37.69,54700.0,22.8679,22.8679,22.8497,22.8618,54700.0
2010-06-24 14:45:00,37.69,37.69,37.64,37.65,51600.0,22.8618,22.8618,22.8315,22.8375,51600.0
2010-06-24 14:50:00,37.65,37.66,37.63,37.63,35300.0,22.8375,22.8436,22.8254,22.8254,35300.0
2010-06-24 14:55:00,37.64,37.66,37.58,37.61,75100.0,22.8315,22.8436,22.7951,22.8133,75100.0
2010-06-24 15:00:00,37.61,37.64,37.58,37.62,118100.0,22.8133,22.8315,22.7951,22.8193,118100.0
2010-06-24 15:05:00,37.61,37.64,37.58,37.58,106700.0,22.8133,22.8315,22.7951,22.7951,106700.0
2010-06-24 15:10:00,37.58,37.59,37.5,37.56,287700.0,22.7951,22.8011,22.7466,22.7829,287700.0
2010-06-24 15:15:00,37.55,37.57,37.52,37.56,203400.0,22.7769,22.789,22.7587,22.7829,203400.0
2010-06-24 15:20:00,37.56,37.67,37.56,37.66,93100.0,22.7829,22.8497,22.7829,22.8436,93100.0
2010-06-24 15:25:00,37.66,37.71,37.62,37.68,131000.0,22.8436,22.8739,22.8193,22.8557,131000.0
2010-06-24 15:30:00,37.67,37.69,37.61,37.61,98800.0,22.8497,22.8618,22.8133,22.8133,98800.0
2010-06-24 15:35:00,37.62,37.64,37.59,37.6,117700.0,22.8193,22.8315,22.8011,22.8072,117700.0
2010-06-24 15:40:00,37.6,37.63,37.58,37.63,125700.0,22.8072,22.8254,22.7951,22.8254,125700.0
2010-06-24 15:45:00,37.64,37.68,37.63,37.66,275700.0,22.8315,22.8557,22.8254,22.8436,275700.0
2010-06-24 15:50:00,37.66,37.68,37.64,37.67,171200.0,22.8436,22.8557,22.8315,22.8497,171200.0
2010-06-24 15:55:00,37.66,37.67,37.53,37.59,345900.0,22.8436,22.8497,22.7648,22.8011,345900.0
2010-06-25 09:30:00,37.7,37.7,37.54,37.55,73000.0,22.8679,22.8679,22.7708,22.7769,73000.0
2010-06-25 09:35:00,37.55,37.56,37.46,37.53,60400.0,22.7769,22.7829,22.7223,22.7648,60400.0
2010-06-25 09:40:00,37.52,37.63,37.5,37.57,58500.0,22.7587,22.8254,22.7466,22.789,58500.0
2010-06-25 09:45:00,37.58,37.6,37.53,37.53,73000.0,22.7951,22.8072,22.7648,22.7648,73000.0
2010-06-25 09:50:00,37.53,37.56,37.5,37.54,128900.0,22.7648,22.7829,22.7466,22.7708,128900.0
2010-06-25 09:55:00,37.54,37.62,37.52,37.53,74800.0,22.7708,22.8193,22.7587,22.7648,74800.0
2010-06-25 10:00:00,37.52,37.6,37.52,37.59,50300.0,22.7587,22.8072,22.7587,22.8011,50300.0
2010-06-25 10:05:00,37.58,37.69,37.58,37.67,60400.0,22.7951,22.8618,22.7951,22.8497,60400.0
2010-06-25 10:10:00,37.67,37.7,37.6,37.69,55100.0,22.8497,22.8679,22.8072,22.8618,55100.0
2010-06-25 10:15:00,37.69,37.76,37.66,37.74,74500.0,22.8618,22.9043,22.8436,22.8921,74500.0
2010-06-25 10:20:00,37.75,37.8,37.73,37.78,78800.0,22.8982,22.9285,22.8861,22.9164,78800.0
2010-06-25 10:25:00,37.76,37.8,37.75,37.79,49700.0,22.9043,22.9285,22.8982,22.9225,49700.0
2010-06-25 10:30:00,37.8,37.8,37.71,37.73,55300.0,22.9285,22.9285,22.8739,22.8861,55300.0
2010-06-25 10:35:00,37.73,37.74,37.69,37.69,56000.0,22.8861,22.8921,22.8618,22.8618,56000.0
2010-06-25 10:40:00,37.7,37.71,37.67,37.7,56700.0,22.8679,22.8739,22.8497,22.8679,56700.0
2010-06-25 10:45:00,37.7,37.71,37.67,37.7,44400.0,22.8679,22.8739,22.8497,22.8679,44400.0
2010-06-25 10:50:00,37.69,37.71,37.63,37.65,62400.0,22.8618,22.8739,22.8254,22.8375,62400.0
2010-06-25 10:55:00,37.65,37.67,37.62,37.63,66500.0,22.8375,22.8497,22.8193,22.8254,66500.0
2010-06-25 11:00:00,37.63,37.74,37.63,37.67,119900.0,22.8254,22.8921,22.8254,22.8497,119900.0
2010-06-25 11:05:00,37.67,37.69,37.64,37.66,69700.0,22.8497,22.8618,22.8315,22.8436,69700.0
2010-06-25 11:10:00,37.66,37.71,37.65,37.71,48300.0,22.8436,22.8739,22.8375,22.8739,48300.0
2010-06-25 11:15:00,37.71,37.72,37.68,37.68,41300.0,22.8739,22.88,22.8557,22.8557,41300.0
2010-06-25 11:20:00,37.68,37.69,37.61,37.62,57900.0,22.8557,22.8618,22.8133,22.8193,57900.0
2010-06-25 11:25:00,37.62,37.64,37.59,37.62,62100.0,22.8193,22.8315,22.8011,22.8193,62100.0
2010-06-25 11:30:00,37.63,37.67,37.63,37.63,58400.0,22.8254,22.8497,22.8254,22.8254,58400.0
2010-06-25 11:35:00,37.63,37.66,37.62,37.63,37300.0,22.8254,22.8436,22.8193,22.8254,37300.0
2010-06-25 11:40:00,37.63,37.66,37.63,37.65,44400.0,22.8254,22.8436,22.8254,22.8375,44400.0
2010-06-25 11:45:00,37.65,37.68,37.64,37.68,50700.0,22.8375,22.8557,22.8315,22.8557,50700.0
2010-06-25 11:50:00,37.68,37.74,37.64,37.65,103500.0,22.8557,22.8921,22.8315,22.8375,103500.0
2010-06-25 11:55:00,37.64,37.67,37.64,37.65,74900.0,22.8315,22.8497,22.8315,22.8375,74900.0
2010-06-25 12:00:00,37.65,37.67,37.64,37.66,58000.0,22.8375,22.8497,22.8315,22.8436,58000.0
2010-06-25 12:05:00,37.66,37.7,37.64,37.7,42100.0,22.8436,22.8679,22.8315,22.8679,42100.0
2010-06-25 12:10:00,37.69,37.7,37.68,37.69,28900.0,22.8618,22.8679,22.8557,22.8618,28900.0
2010-06-25 12:15:00,37.68,37.69,37.64,37.68,34700.0,22.8557,22.8618,22.8315,22.8557,34700.0
2010-06-25 12:20:00,37.69,37.69,37.64,37.64,38200.0,22.8618,22.8618,22.8315,22.8315,38200.0
2010-06-25 12:25:00,37.64,37.65,37.59,37.62,31900.0,22.8315,22.8375,22.8011,22.8193,31900.0
2010-06-25 12:30:00,37.62,37.67,37.61,37.67,39300.0,22.8193,22.8497,22.8133,22.8497,39300.0
2010-06-25 12:35:00,37.66,37.67,37.63,37.63,52400.0,22.8436,22.8497,22.8254,22.8254,52400.0
2010-06-25 12:40:00,37.63,37.66,37.62,37.62,35200.0,22.8254,22.8436,22.8193,22.8193,35200.0
2010-06-25 12:45:00,37.63,37.66,37.62,37.65,33100.0,22.8254,22.8436,22.8193,22.8375,33100.0
2010-06-25 12:50:00,37.64,37.65,37.57,37.58,54900.0,22.8315,22.8375,22.789,22.7951,54900.0
2010-06-25 12:55:00,37.59,37.63,37.59,37.62,29600.0,22.8011,22.8254,22.8011,22.8193,29600.0
2010-06-25 13:00:00,37.63,37.67,37.62,37.65,34600.0,22.8254,22.8497,22.8193,22.8375,34600.0
2010-06-25 13:05:00,37.65,37.68,37.65,37.68,35200.0,22.8375,22.8557,22.8375,22.8557,35200.0
2010-06-25 13:10:00,37.67,37.7,37.63,37.63,49900.0,22.8497,22.8679,22.8254,22.8254,49900.0
2010-06-25 13:15:00,37.63,37.64,37.58,37.6,111000.0,22.8254,22.8315,22.7951,22.8072,111000.0
2010-06-25 13:20:00,37.6,37.62,37.58,37.59,41700.0,22.8072,22.8193,22.7951,22.8011,41700.0
2010-06-25 13:25:00,37.58,37.64,37.58,37.6,84000.0,22.7951,22.8315,22.7951,22.8072,84000.0
2010-06-25 13:30:00,37.6,37.61,37.53,37.53,288700.0,22.8072,22.8133,22.7648,22.7648,288700.0
2010-06-25 13:35:00,37.53,37.54,37.45,37.46,275900.0,22.7648,22.7708,22.7162,22.7223,275900.0
2010-06-25 13:40:00,37.46,37.5,37.43,37.49,178800.0,22.7223,22.7466,22.7041,22.7405,178800.0
2010-06-25 13:45:00,37.49,37.53,37.49,37.53,43100.0,22.7405,22.7648,22.7405,22.7648,43100.0
2010-06-25 13:50:00,37.53,37.53,37.52,37.53,40900.0,22.7648,22.7648,22.7587,22.7648,40900.0
2010-06-25 13:55:00,37.53,37.53,37.51,37.51,67000.0,22.7648,22.7648,22.7526,22.7526,67000.0
2010-06-25 14:00:00,37.51,37.52,37.49,37.5,46500.0,22.7526,22.7587,22.7405,22.7466,46500.0
2010-06-25 14:05:00,37.49,37.5,37.45,37.47,67500.0,22.7405,22.7466,22.7162,22.7284,67500.0
2010-06-25 14:10:00,37.48,37.52,37.47,37.51,40200.0,22.7344,22.7587,22.7284,22.7526,40200.0
2010-06-25 14:15:00,37.52,37.53,37.51,37.51,61700.0,22.7587,22.7648,22.7526,22.7526,61700.0
2010-06-25 14:20:00,37.51,37.53,37.49,37.51,77200.0,22.7526,22.7648,22.7405,22.7526,77200.0
2010-06-25 14:25:00,37.51,37.51,37.47,37.49,67900.0,22.7526,22.7526,22.7284,22.7405,67900.0
2010-06-25 14:30:00,37.49,37.5,37.46,37.5,52100.0,22.7405,22.7466,22.7223,22.7466,52100.0
2010-06-25 14:35:00,37.5,37.51,37.47,37.5,66500.0,22.7466,22.7526,22.7284,22.7466,66500.0
2010-06-25 14:40:00,37.5,37.51,37.49,37.51,48300.0,22.7466,22.7526,22.7405,22.7526,48300.0
2010-06-25 14:45:00,37.51,37.51,37.44,37.45,55800.0,22.7526,22.7526,22.7102,22.7162,55800.0
2010-06-25 14:50:00,37.46,37.51,37.45,37.49,62500.0,22.7223,22.7526,22.7162,22.7405,62500.0
2010-06-25 14:55:00,37.49,37.52,37.49,37.5,44300.0,22.7405,22.7587,22.7405,22.7466,44300.0
2010-06-25 15:00:00,37.5,37.51,37.49,37.49,45100.0,22.7466,22.7526,22.7405,22.7405,45100.0
2010-06-25 15:05:00,37.49,37.5,37.45,37.48,49400.0,22.7405,22.7466,22.7162,22.7344,49400.0
2010-06-25 15:10:00,37.47,37.5,37.45,37.46,66700.0,22.7284,22.7466,22.7162,22.7223,66700.0
2010-06-25 15:15:00,37.46,37.47,37.4,37.41,73100.0,22.7223,22.7284,22.6859,22.692,73100.0
2010-06-25 15:20:00,37.42,37.45,37.41,37.45,80000.0,22.698,22.7162,22.692,22.7162,80000.0
2010-06-25 15:25:00,37.44,37.5,37.44,37.49,82500.0,22.7102,22.7466,22.7102,22.7405,82500.0
2010-06-25 15:30:00,37.49,37.57,37.49,37.56,89500.0,22.7405,22.789,22.7405,22.7829,89500.0
2010-06-25 15:35:00,37.56,37.56,37.49,37.5,131800.0,22.7829,22.7829,22.7405,22.7466,131800.0
2010-06-25 15:40:00,37.5,37.56,37.49,37.51,217900.0,22.7466,22.7829,22.7405,22.7526,217900.0
2010-06-25 15:45:00,37.51,37.51,37.4,37.41,315700.0,22.7526,22.7526,22.6859,22.692,315700.0
2010-06-25 15:50:00,37.41,37.42,37.34,37.34,245700.0,22.692,22.698,22.6495,22.6495,245700.0
2010-06-25 15:55:00,37.34,37.35,37.29,37.32,778700.0,22.6495,22.6556,22.6192,22.6374,778700.0
2010-06-28 09:30:00,37.31,37.57,37.15,37.27,179200.0,22.6313,22.789,22.5343,22.607,179200.0
2010-06-28 09:35:00,37.26,37.46,37.26,37.45,52700.0,22.601,22.7223,22.601,22.7162,52700.0
2010-06-28 09:40:00,37.47,37.48,37.43,37.48,39700.0,22.7284,22.7344,22.7041,22.7344,39700.0
2010-06-28 09:45:00,37.48,37.48,37.39,37.4,47700.0,22.7344,22.7344,22.6798,22.6859,47700.0
2010-06-28 09:50:00,37.39,37.4,37.28,37.28,42200.0,22.6798,22.6859,22.6131,22.6131,42200.0
2010-06-28 09:55:00,37.28,37.29,37.15,37.16,85400.0,22.6131,22.6192,22.5343,22.5403,85400.0
2010-06-28 10:00:00,37.16,37.2,37.09,37.15,129600.0,22.5403,22.5646,22.4979,22.5343,129600.0
2010-06-28 10:05:00,37.15,37.19,37.12,37.17,100200.0,22.5343,22.5585,22.5161,22.5464,100200.0
2010-06-28 10:10:00,37.17,37.21,37.15,37.21,82800.0,22.5464,22.5706,22.5343,22.5706,82800.0
2010-06-28 10:15:00,37.21,37.25,37.21,37.21,43100.0,22.5706,22.5949,22.5706,22.5706,43100.0
2010-06-28 10:20:00,37.21,37.23,37.16,37.23,66200.0,22.5706,22.5828,22.5403,22.5828,66200.0
2010-06-28 10:25:00,37.23,37.24,37.17,37.2,67500.0,22.5828,22.5888,22.5464,22.5646,67500.0
2010-06-28 10:30:00,37.21,37.28,37.19,37.23,118000.0,22.5706,22.6131,22.5585,22.5828,118000.0
2010-06-28 10:35:00,37.23,37.26,37.22,37.24,43400.0,22.5828,22.601,22.5767,22.5888,43400.0
2010-06-28 10:40:00,37.24,37.28,37.23,37.24,54000.0,22.5888,22.6131,22.5828,22.5888,54000.0
2010-06-28 10:45:00,37.25,37.3,37.23,37.27,68500.0,22.5949,22.6252,22.5828,22.607,68500.0
2010-06-28 10:50:00,37.27,37.31,37.25,37.3,48500.0,22.607,22.6313,22.5949,22.6252,48500.0
2010-06-28 10:55:00,37.31,37.35,37.3,37.35,28400.0,22.6313,22.6556,22.6252,22.6556,28400.0
2010-06-28 11:00:00,37.34,37.35,37.32,37.33,27900.0,22.6495,22.6556,22.6374,22.6434,27900.0
2010-06-28 11:05:00,37.33,37.41,37.33,37.4,47300.0,22.6434,22.692,22.6434,22.6859,47300.0
2010-06-28 11:10:00,37.4,37.42,37.38,37.42,36500.0,22.6859,22.698,22.6738,22.698,36500.0
2010-06-28 11:15:00,37.41,37.44,37.41,37.42,34700.0,22.692,22.7102,22.692,22.698,34700.0
2010-06-28 11:20:00,37.43,37.43,37.34,37.35,58000.0,22.7041,22.7041,22.6495,22.6556,58000.0
2010-06-28 11:25:00,37.36,37.41,37.35,37.41,37600.0,22.6616,22.692,22.6556,22.692,37600.0
2010-06-28 11:30:00,37.41,37.44,37.38,37.4,71700.0,22.692,22.7102,22.6738,22.6859,71700.0
2010-06-28 11:35:00,37.4,37.44,37.37,37.44,54800.0,22.6859,22.7102,22.6677,22.7102,54800.0
2010-06-28 11:40:00,37.44,37.48,37.42,37.47,76000.0,22.7102,22.7344,22.698,22.7284,76000.0
2010-06-28 11:45:00,37.48,37.53,37.47,37.53,45600.0,22.7344,22.7648,22.7284,22.7648,45600.0
2010-06-28 11:50:00,37.53,37.55,37.52,37.54,29500.0,22.7648,22.7769,22.7587,22.7708,29500.0
2010-06-28 11:55:00,37.53,37.54,37.5,37.51,40100.0,22.7648,22.7708,22.7466,22.7526,40100.0
2010-06-28 12:00:00,37.51,37.51,37.47,37.47,49800.0,22.7526,22.7526,22.7284,22.7284,49800.0
2010-06-28 12:05:00,37.47,37.47,37.44,37.45,100400.0,22.7284,22.7284,22.7102,22.7162,100400.0
2010-06-28 12:10:00,37.45,37.46,37.42,37.45,30600.0,22.7162,22.7223,22.698,22.7162,30600.0
2010-06-28 12:15:00,37.45,37.45,37.42,37.43,31700.0,22.7162,22.7162,22.698,22.7041,31700.0
2010-06-28 12:20:00,37.43,37.43,37.4,37.41,16500.0,22.7041,22.7041,22.6859,22.692,16500.0
2010-06-28 12:25:00,37.41,37.42,37.4,37.41,18300.0,22.692,22.698,22.6859,22.692,18300.0
2010-06-28 12:30:00,37.41,37.43,37.4,37.41,48700.0,22.692,22.7041,22.6859,22.692,48700.0
2010-06-28 12:35:00,37.42,37.44,37.41,37.41,42100.0,22.698,22.7102,22.692,22.692,42100.0
2010-06-28 12:40:00,37.41,37.45,37.4,37.44,58500.0,22.692,22.7162,22.6859,22.7102,58500.0
2010-06-28 12:45:00,37.44,37.48,37.44,37.47,55200.0,22.7102,22.7344,22.7102,22.7284,55200.0
2010-06-28 12:50:00,37.46,37.48,37.42,37.46,36900.0,22.7223,22.7344,22.698,22.7223,36900.0
2010-06-28 12:55:00,37.46,37.48,37.44,37.47,39300.0,22.7223,22.7344,22.7102,22.7284,39300.0
2010-06-28 13:00:00,37.47,37.48,37.42,37.44,62600.0,22.7284,22.7344,22.698,22.7102,62600.0
2010-06-28 13:05:00,37.43,37.53,37.42,37.52,85200.0,22.7041,22.7648,22.698,22.7587,85200.0
2010-06-28 13:10:00,37.52,37.54,37.48,37.54,51600.0,22.7587,22.7708,22.7344,22.7708,51600.0
2010-06-28 13:15:00,37.53,37.54,37.5,37.51,33800.0,22.7648,22.7708,22.7466,22.7526,33800.0
2010-06-28 13:20:00,37.51,37.52,37.49,37.5,30500.0,22.7526,22.7587,22.7405,22.7466,30500.0
2010-06-28 13:25:00,37.51,37.53,37.49,37.5,21300.0,22.7526,22.7648,22.7405,22.7466,21300.0
2010-06-28 13:30:00,37.49,37.5,37.45,37.48,33500.0,22.7405,22.7466,22.7162,22.7344,33500.0
2010-06-28 13:35:00,37.49,37.51,37.48,37.51,28700.0,22.7405,22.7526,22.7344,22.7526,28700.0
2010-06-28 13:40:00,37.51,37.51,37.49,37.5,22600.0,22.7526,22.7526,22.7405,22.7466,22600.0
2010-06-28 13:45:00,37.49,37.55,37.49,37.54,39700.0,22.7405,22.7769,22.7405,22.7708,39700.0
2010-06-28 13:50:00,37.54,37.55,37.52,37.52,33500.0,22.7708,22.7769,22.7587,22.7587,33500.0
2010-06-28 13:55:00,37.52,37.53,37.5,37.51,23800.0,22.7587,22.7648,22.7466,22.7526,23800.0
2010-06-28 14:00:00,37.5,37.51,37.41,37.42,317100.0,22.7466,22.7526,22.692,22.698,317100.0
2010-06-28 14:05:00,37.41,37.46,37.4,37.45,78800.0,22.692,22.7223,22.6859,22.7162,78800.0
2010-06-28 14:10:00,37.46,37.47,37.43,37.46,47800.0,22.7223,22.7284,22.7041,22.7223,47800.0
2010-06-28 14:15:00,37.45,37.48,37.45,37.47,31700.0,22.7162,22.7344,22.7162,22.7284,31700.0
2010-06-28 14:20:00,37.48,37.48,37.45,37.48,59800.0,22.7344,22.7344,22.7162,22.7344,59800.0
2010-06-28 14:25:00,37.48,37.5,37.45,37.45,33000.0,22.7344,22.7466,22.7162,22.7162,33000.0
2010-06-28 14:30:00,37.44,37.47,37.44,37.46,26800.0,22.7102,22.7284,22.7102,22.7223,26800.0
2010-06-28 14:35:00,37.46,37.51,37.45,37.5,36100.0,22.7223,22.7526,22.7162,22.7466,36100.0
2010-06-28 14:40:00,37.51,37.62,37.5,37.62,98500.0,22.7526,22.8193,22.7466,22.8193,98500.0
2010-06-28 14:45:00,37.62,37.62,37.59,37.59,32200.0,22.8193,22.8193,22.8011,22.8011,32200.0
2010-06-28 14:50:00,37.59,37.62,37.55,37.55,40800.0,22.8011,22.8193,22.7769,22.7769,40800.0
2010-06-28 14:55:00,37.55,37.61,37.55,37.61,37200.0,22.7769,22.8133,22.7769,22.8133,37200.0
2010-06-28 15:00:00,37.6,37.64,37.6,37.61,117300.0,22.8072,22.8315,22.8072,22.8133,117300.0
2010-06-28 15:05:00,37.61,37.63,37.6,37.62,42100.0,22.8133,22.8254,22.8072,22.8193,42100.0
2010-06-28 15:10:00,37.62,37.63,37.58,37.58,60400.0,22.8193,22.8254,22.7951,22.7951,60400.0
2010-06-28 15:15:00,37.58,37.63,37.56,37.63,54200.0,22.7951,22.8254,22.7829,22.8254,54200.0
2010-06-28 15:20:00,37.63,37.63,37.54,37.56,63900.0,22.8254,22.8254,22.7708,22.7829,63900.0
2010-06-28 15:25:00,37.56,37.58,37.51,37.53,49300.0,22.7829,22.7951,22.7526,22.7648,49300.0
2010-06-28 15:30:00,37.52,37.56,37.51,37.56,52900.0,22.7587,22.7829,22.7526,22.7829,52900.0
2010-06-28 15:35:00,37.56,37.56,37.51,37.51,65800.0,22.7829,22.7829,22.7526,22.7526,65800.0
2010-06-28 15:40:00,37.51,37.53,37.49,37.51,209000.0,22.7526,22.7648,22.7405,22.7526,209000.0
2010-06-28 15:45:00,37.5,37.52,37.47,37.52,113400.0,22.7466,22.7587,22.7284,22.7587,113400.0
2010-06-28 15:50:00,37.52,37.52,37.48,37.48,105400.0,22.7587,22.7587,22.7344,22.7344,105400.0
2010-06-28 15:55:00,37.48,37.48,37.4,37.4,179200.0,22.7344,22.7344,22.6859,22.6859,179200.0
2010-06-29 09:30:00,37.24,37.4,37.02,37.28,80200.0,22.5888,22.6859,22.4554,22.6131,80200.0
2010-06-29 09:35:00,37.29,37.43,37.26,37.28,57000.0,22.6192,22.7041,22.601,22.6131,57000.0
2010-06-29 09:40:00,37.26,37.28,37.15,37.15,60500.0,22.601,22.6131,22.5343,22.5343,60500.0
2010-06-29 09:45:00,37.15,37.25,37.14,37.18,84500.0,22.5343,22.5949,22.5282,22.5525,84500.0
2010-06-29 09:50:00,37.17,37.22,37.13,37.2,77500.0,22.5464,22.5767,22.5221,22.5646,77500.0
2010-06-29 09:55:00,37.2,37.31,37.14,37.25,117300.0,22.5646,22.6313,22.5282,22.5949,117300.0
2010-06-29 10:00:00,37.25,37.25,36.95,36.95,219700.0,22.5949,22.5949,22.4129,22.4129,219700.0
2010-06-29 10:05:00,36.95,37.05,36.9,37.05,95600.0,22.4129,22.4736,22.3826,22.4736,95600.0
2010-06-29 10:10:00,37.04,37.07,36.97,37.04,34900.0,22.4675,22.4857,22.4251,22.4675,34900.0
2010-06-29 10:15:00,37.04,37.06,36.96,37.0,62200.0,22.4675,22.4797,22.419,22.4433,62200.0
2010-06-29 10:20:00,36.99,37.01,36.88,36.91,87500.0,22.4372,22.4493,22.3705,22.3887,87500.0
2010-06-29 10:25:00,36.91,36.94,36.8,36.81,114200.0,22.3887,22.4069,22.322,22.328,114200.0
2010-06-29 10:30:00,36.8,36.97,36.8,36.91,70300.0,22.322,22.4251,22.322,22.3887,70300.0
2010-06-29 10:35:00,36.9,36.99,36.88,36.99,45200.0,22.3826,22.4372,22.3705,22.4372,45200.0
2010-06-29 10:40:00,36.99,37.02,36.97,37.0,48200.0,22.4372,22.4554,22.4251,22.4433,48200.0
2010-06-29 10:45:00,37.0,37.0,36.94,36.94,69600.0,22.4433,22.4433,22.4069,22.4069,69600.0
2010-06-29 10:50:00,36.94,36.99,36.93,36.97,81400.0,22.4069,22.4372,22.4008,22.4251,81400.0
2010-06-29 10:55:00,36.97,37.05,36.96,36.97,63700.0,22.4251,22.4736,22.419,22.4251,63700.0
2010-06-29 11:00:00,36.97,37.0,36.93,36.94,59600.0,22.4251,22.4433,22.4008,22.4069,59600.0
2010-06-29 11:05:00,36.94,37.01,36.9,37.01,62000.0,22.4069,22.4493,22.3826,22.4493,62000.0
2010-06-29 11:10:00,37.01,37.05,36.97,36.97,69200.0,22.4493,22.4736,22.4251,22.4251,69200.0
2010-06-29 11:15:00,36.98,36.98,36.88,36.88,59300.0,22.4311,22.4311,22.3705,22.3705,59300.0
2010-06-29 11:20:00,36.88,36.92,36.86,36.88,88800.0,22.3705,22.3947,22.3583,22.3705,88800.0
2010-06-29 11:25:00,36.88,36.9,36.82,36.84,44500.0,22.3705,22.3826,22.3341,22.3462,44500.0
2010-06-29 11:30:00,36.84,36.96,36.84,36.92,69600.0,22.3462,22.419,22.3462,22.3947,69600.0
2010-06-29 11:35:00,36.92,36.95,36.89,36.94,30300.0,22.3947,22.4129,22.3765,22.4069,30300.0
2010-06-29 11:40:00,36.93,36.95,36.91,36.91,40700.0,22.4008,22.4129,22.3887,22.3887,40700.0
2010-06-29 11:45:00,36.92,36.92,36.89,36.91,25800.0,22.3947,22.3947,22.3765,22.3887,25800.0
2010-06-29 11:50:00,36.91,36.96,36.91,36.94,18600.0,22.3887,22.419,22.3887,22.4069,18600.0
2010-06-29 11:55:00,36.95,36.99,36.94,36.97,41600.0,22.4129,22.4372,22.4069,22.4251,41600.0
2010-06-29 12:00:00,36.96,36.97,36.95,36.97,62300.0,22.419,22.4251,22.4129,22.4251,62300.0
2010-06-29 12:05:00,36.95,36.98,36.91,36.97,53200.0,22.4129,22.4311,22.3887,22.4251,53200.0
2010-06-29 12:10:00,36.97,36.99,36.89,36.92,33700.0,22.4251,22.4372,22.3765,22.3947,33700.0
2010-06-29 12:15:00,36.92,36.99,36.91,36.95,44800.0,22.3947,22.4372,22.3887,22.4129,44800.0
2010-06-29 12:20:00,36.96,37.0,36.96,36.99,20900.0,22.419,22.4433,22.419,22.4372,20900.0
2010-06-29 12:25:00,36.99,36.99,36.93,36.94,52000.0,22.4372,22.4372,22.4008,22.4069,52000.0
2010-06-29 12:30:00,36.93,36.94,36.86,36.86,36100.0,22.4008,22.4069,22.3583,22.3583,36100.0
2010-06-29 12:35:00,36.85,36.9,36.85,36.87,42800.0,22.3523,22.3826,22.3523,22.3644,42800.0
2010-06-29 12:40:00,36.89,36.92,36.85,36.92,38700.0,22.3765,22.3947,22.3523,22.3947,38700.0
2010-06-29 12:45:00,36.92,37.0,36.91,37.0,21200.0,22.3947,22.4433,22.3887,22.4433,21200.0
2010-06-29 12:50:00,36.99,37.0,36.97,36.97,27100.0,22.4372,22.4433,22.4251,22.4251,27100.0
2010-06-29 12:55:00,36.96,36.97,36.89,36.94,30100.0,22.419,22.4251,22.3765,22.4069,30100.0
2010-06-29 13:00:00,36.94,36.97,36.93,36.97,24800.0,22.4069,22.4251,22.4008,22.4251,24800.0
2010-06-29 13:05:00,36.95,36.97,36.88,36.93,23600.0,22.4129,22.4251,22.3705,22.4008,23600.0
2010-06-29 13:10:00,36.94,36.95,36.87,36.88,11500.0,22.4069,22.4129,22.3644,22.3705,11500.0
2010-06-29 13:15:00,36.89,36.91,36.83,36.85,41000.0,22.3765,22.3887,22.3401,22.3523,41000.0
2010-06-29 13:20:00,36.86,36.9,36.83,36.83,43700.0,22.3583,22.3826,22.3401,22.3401,43700.0
2010-06-29 13:25:00,36.83,36.9,36.81,36.87,86800.0,22.3401,22.3826,22.328,22.3644,86800.0
2010-06-29 13:30:00,36.86,36.87,36.8,36.81,46000.0,22.3583,22.3644,22.322,22.328,46000.0
2010-06-29 13:35:00,36.81,36.82,36.77,36.78,56200.0,22.328,22.3341,22.3038,22.3098,56200.0
2010-06-29 13:40:00,36.78,36.87,36.78,36.85,30900.0,22.3098,22.3644,22.3098,22.3523,30900.0
2010-06-29 13:45:00,36.85,36.91,36.84,36.91,26800.0,22.3523,22.3887,22.3462,22.3887,26800.0
2010-06-29 13:50:00,36.91,36.93,36.9,36.9,27900.0,22.3887,22.4008,22.3826,22.3826,27900.0
2010-06-29 13:55:00,36.9,36.99,36.9,36.98,42000.0,22.3826,22.4372,22.3826,22.4311,42000.0
2010-06-29 14:00:00,36.99,37.0,36.96,37.0,64500.0,22.4372,22.4433,22.419,22.4433,64500.0
2010-06-29 14:05:00,36.99,37.0,36.98,37.0,49900.0,22.4372,22.4433,22.4311,22.4433,49900.0
2010-06-29 14:10:00,36.99,37.08,36.98,37.02,156300.0,22.4372,22.4918,22.4311,22.4554,156300.0
2010-06-29 14:15:00,37.02,37.02,37.0,37.01,33300.0,22.4554,22.4554,22.4433,22.4493,33300.0
2010-06-29 14:20:00,37.01,37.01,37.0,37.0,15900.0,22.4493,22.4493,22.4433,22.4433,15900.0
2010-06-29 14:25:00,37.0,37.01,36.98,36.99,61300.0,22.4433,22.4493,22.4311,22.4372,61300.0
2010-06-29 14:30:00,36.98,36.99,36.97,36.97,66300.0,22.4311,22.4372,22.4251,22.4251,66300.0
2010-06-29 14:35:00,36.98,36.98,36.92,36.94,58800.0,22.4311,22.4311,22.3947,22.4069,58800.0
2010-06-29 14:40:00,36.94,36.95,36.9,36.95,49600.0,22.4069,22.4129,22.3826,22.4129,49600.0
2010-06-29 14:45:00,36.94,36.98,36.91,36.92,81300.0,22.4069,22.4311,22.3887,22.3947,81300.0
2010-06-29 14:50:00,36.91,36.98,36.89,36.91,114400.0,22.3887,22.4311,22.3765,22.3887,114400.0
2010-06-29 14:55:00,36.9,36.94,36.87,36.89,58600.0,22.3826,22.4069,22.3644,22.3765,58600.0
2010-06-29 15:00:00,36.89,36.94,36.88,36.94,41700.0,22.3765,22.4069,22.3705,22.4069,41700.0
2010-06-29 15:05:00,36.94,36.97,36.91,36.92,60700.0,22.4069,22.4251,22.3887,22.3947,60700.0
2010-06-29 15:10:00,36.92,37.01,36.92,36.95,90200.0,22.3947,22.4493,22.3947,22.4129,90200.0
2010-06-29 15:15:00,36.95,36.97,36.84,36.85,84100.0,22.4129,22.4251,22.3462,22.3523,84100.0
2010-06-29 15:20:00,36.84,36.85,36.72,36.82,134200.0,22.3462,22.3523,22.2734,22.3341,134200.0
2010-06-29 15:25:00,36.82,36.84,36.78,36.83,78700.0,22.3341,22.3462,22.3098,22.3401,78700.0
2010-06-29 15:30:00,36.84,36.84,36.78,36.78,101900.0,22.3462,22.3462,22.3098,22.3098,101900.0
2010-06-29 15:35:00,36.78,36.79,36.72,36.77,243700.0,22.3098,22.3159,22.2734,22.3038,243700.0
2010-06-29 15:40:00,36.77,36.78,36.69,36.71,300300.0,22.3038,22.3098,22.2552,22.2674,300300.0
2010-06-29 15:45:00,36.71,36.84,36.71,36.83,314200.0,22.2674,22.3462,22.2674,22.3401,314200.0
2010-06-29 15:50:00,36.83,36.95,36.8,36.92,287500.0,22.3401,22.4129,22.322,22.3947,287500.0
2010-06-29 15:55:00,36.92,36.97,36.88,36.89,373700.0,22.3947,22.4251,22.3705,22.3765,373700.0
2010-06-30 09:30:00,35.05,35.5,34.95,35.25,891100.0,21.2604,21.5334,21.1998,21.3818,891100.0
2010-06-30 09:35:00,35.26,35.32,35.07,35.3,457300.0,21.3878,21.4242,21.2726,21.4121,457300.0
2010-06-30 09:40:00,35.29,35.52,35.25,35.51,537000.0,21.406,21.5455,21.3818,21.5395,537000.0
2010-06-30 09:45:00,35.52,35.64,35.45,35.57,461100.0,21.5455,21.6183,21.5031,21.5759,461100.0
2010-06-30 09:50:00,35.57,35.65,35.28,35.42,413200.0,21.5759,21.6244,21.4,21.4849,413200.0
2010-06-30 09:55:00,35.42,35.42,35.18,35.31,287900.0,21.4849,21.4849,21.3393,21.4182,287900.0
2010-06-30 10:00:00,35.32,35.35,35.19,35.2,167100.0,21.4242,21.4424,21.3454,21.3514,167100.0
2010-06-30 10:05:00,35.19,35.38,35.13,35.37,281000.0,21.3454,21.4606,21.309,21.4546,281000.0
2010-06-30 10:10:00,35.37,35.5,35.35,35.43,341600.0,21.4546,21.5334,21.4424,21.4909,341600.0
2010-06-30 10:15:00,35.44,35.5,35.35,35.35,190900.0,21.497,21.5334,21.4424,21.4424,190900.0
2010-06-30 10:20:00,35.35,35.4,35.27,35.29,165100.0,21.4424,21.4727,21.3939,21.406,165100.0
2010-06-30 10:25:00,35.3,35.46,35.29,35.35,191900.0,21.4121,21.5091,21.406,21.4424,191900.0
2010-06-30 10:30:00,35.35,35.42,35.33,35.34,144300.0,21.4424,21.4849,21.4303,21.4364,144300.0
2010-06-30 10:35:00,35.35,35.47,35.35,35.45,133600.0,21.4424,21.5152,21.4424,21.5031,133600.0
2010-06-30 10:40:00,35.45,35.55,35.39,35.46,182900.0,21.5031,21.5637,21.4667,21.5091,182900.0
2010-06-30 10:45:00,35.45,35.54,35.41,35.52,113700.0,21.5031,21.5577,21.4788,21.5455,113700.0
2010-06-30 10:50:00,35.51,35.6,35.4,35.6,321100.0,21.5395,21.5941,21.4727,21.5941,321100.0
2010-06-30 10:55:00,35.59,35.62,35.53,35.6,81600.0,21.588,21.6062,21.5516,21.5941,81600.0
2010-06-30 11:00:00,35.59,35.63,35.55,35.62,76900.0,21.588,21.6123,21.5637,21.6062,76900.0
2010-06-30 11:05:00,35.63,35.65,35.56,35.56,94600.0,21.6123,21.6244,21.5698,21.5698,94600.0
2010-06-30 11:10:00,35.56,35.64,35.56,35.57,96700.0,21.5698,21.6183,21.5698,21.5759,96700.0
2010-06-30 11:15:00,35.56,35.7,35.55,35.67,126300.0,21.5698,21.6547,21.5637,21.6365,126300.0
2010-06-30 11:20:00,35.66,35.67,35.62,35.67,45000.0,21.6305,21.6365,21.6062,21.6365,45000.0
2010-06-30 11:25:00,35.66,35.67,35.6,35.62,95300.0,21.6305,21.6365,21.5941,21.6062,95300.0
2010-06-30 11:30:00,35.61,35.62,35.53,35.54,104000.0,21.6001,21.6062,21.5516,21.5577,104000.0
2010-06-30 11:35:00,35.53,35.58,35.53,35.56,75600.0,21.5516,21.5819,21.5516,21.5698,75600.0
2010-06-30 11:40:00,35.56,35.58,35.55,35.56,54500.0,21.5698,21.5819,21.5637,21.5698,54500.0
2010-06-30 11:45:00,35.55,35.62,35.55,35.62,118200.0,21.5637,21.6062,21.5637,21.6062,118200.0
2010-06-30 11:50:00,35.61,35.73,35.61,35.64,94100.0,21.6001,21.6729,21.6001,21.6183,94100.0
2010-06-30 11:55:00,35.64,35.67,35.62,35.65,55000.0,21.6183,21.6365,21.6062,21.6244,55000.0
2010-06-30 12:00:00,35.64,35.69,35.64,35.69,52800.0,21.6183,21.6487,21.6183,21.6487,52800.0
2010-06-30 12:05:00,35.69,35.72,35.68,35.69,83600.0,21.6487,21.6669,21.6426,21.6487,83600.0
2010-06-30 12:10:00,35.69,35.69,35.59,35.59,46200.0,21.6487,21.6487,21.588,21.588,46200.0
2010-06-30 12:15:00,35.6,35.66,35.6,35.65,57500.0,21.5941,21.6305,21.5941,21.6244,57500.0
2010-06-30 12:20:00,35.65,35.66,35.65,35.65,47800.0,21.6244,21.6305,21.6244,21.6244,47800.0
2010-06-30 12:25:00,35.65,35.66,35.61,35.61,76900.0,21.6244,21.6305,21.6001,21.6001,76900.0
2010-06-30 12:30:00,35.61,35.69,35.59,35.63,122000.0,21.6001,21.6487,21.588,21.6123,122000.0
2010-06-30 12:35:00,35.64,35.67,35.62,35.65,88800.0,21.6183,21.6365,21.6062,21.6244,88800.0
2010-06-30 12:40:00,35.65,35.66,35.55,35.64,251800.0,21.6244,21.6305,21.5637,21.6183,251800.0
2010-06-30 12:45:00,35.65,35.66,35.63,35.66,55800.0,21.6244,21.6305,21.6123,21.6305,55800.0
2010-06-30 12:50:00,35.66,35.68,35.65,35.65,31500.0,21.6305,21.6426,21.6244,21.6244,31500.0
2010-06-30 12:55:00,35.65,35.69,35.64,35.69,55400.0,21.6244,21.6487,21.6183,21.6487,55400.0
2010-06-30 13:00:00,35.68,35.69,35.65,35.65,79000.0,21.6426,21.6487,21.6244,21.6244,79000.0
2010-06-30 13:05:00,35.65,35.66,35.64,35.65,58800.0,21.6244,21.6305,21.6183,21.6244,58800.0
2010-06-30 13:10:00,35.65,35.66,35.64,35.65,42000.0,21.6244,21.6305,21.6183,21.6244,42000.0
2010-06-30 13:15:00,35.65,35.72,35.65,35.7,90500.0,21.6244,21.6669,21.6244,21.6547,90500.0
2010-06-30 13:20:00,35.7,35.81,35.7,35.79,85500.0,21.6547,21.7214,21.6547,21.7093,85500.0
2010-06-30 13:25:00,35.79,35.83,35.78,35.81,79300.0,21.7093,21.7336,21.7032,21.7214,79300.0
2010-06-30 13:30:00,35.81,35.9,35.8,35.85,137800.0,21.7214,21.776,21.7154,21.7457,137800.0
2010-06-30 13:35:00,35.86,35.88,35.85,35.85,46200.0,21.7518,21.7639,21.7457,21.7457,46200.0
2010-06-30 13:40:00,35.85,35.86,35.85,35.85,41800.0,21.7457,21.7518,21.7457,21.7457,41800.0
2010-06-30 13:45:00,35.85,35.88,35.81,35.81,69100.0,21.7457,21.7639,21.7214,21.7214,69100.0
2010-06-30 13:50:00,35.81,35.88,35.8,35.85,72800.0,21.7214,21.7639,21.7154,21.7457,72800.0
2010-06-30 13:55:00,35.85,35.86,35.81,35.81,56200.0,21.7457,21.7518,21.7214,21.7214,56200.0
2010-06-30 14:00:00,35.81,35.82,35.77,35.77,218900.0,21.7214,21.7275,21.6972,21.6972,218900.0
2010-06-30 14:05:00,35.77,35.8,35.75,35.79,135200.0,21.6972,21.7154,21.685,21.7093,135200.0
2010-06-30 14:10:00,35.8,35.84,35.79,35.83,95400.0,21.7154,21.7396,21.7093,21.7336,95400.0
2010-06-30 14:15:00,35.83,35.88,35.83,35.84,96000.0,21.7336,21.7639,21.7336,21.7396,96000.0
2010-06-30 14:20:00,35.84,35.84,35.76,35.78,301500.0,21.7396,21.7396,21.6911,21.7032,301500.0
2010-06-30 14:25:00,35.78,35.8,35.69,35.74,222700.0,21.7032,21.7154,21.6487,21.679,222700.0
2010-06-30 14:30:00,35.74,35.75,35.69,35.69,57900.0,21.679,21.685,21.6487,21.6487,57900.0
2010-06-30 14:35:00,35.69,35.69,35.64,35.65,72700.0,21.6487,21.6487,21.6183,21.6244,72700.0
2010-06-30 14:40:00,35.65,35.7,35.64,35.7,149800.0,21.6244,21.6547,21.6183,21.6547,149800.0
2010-06-30 14:45:00,35.7,35.7,35.67,35.69,52800.0,21.6547,21.6547,21.6365,21.6487,52800.0
2010-06-30 14:50:00,35.7,35.79,35.69,35.77,68500.0,21.6547,21.7093,21.6487,21.6972,68500.0
2010-06-30 14:55:00,35.78,35.82,35.77,35.78,83700.0,21.7032,21.7275,21.6972,21.7032,83700.0
2010-06-30 15:00:00,35.77,35.78,35.72,35.72,57200.0,21.6972,21.7032,21.6669,21.6669,57200.0
2010-06-30 15:05:00,35.72,35.73,35.69,35.72,102300.0,21.6669,21.6729,21.6487,21.6669,102300.0
2010-06-30 15:10:00,35.72,35.74,35.7,35.71,86300.0,21.6669,21.679,21.6547,21.6608,86300.0
2010-06-30 15:15:00,35.71,35.72,35.65,35.65,129700.0,21.6608,21.6669,21.6244,21.6244,129700.0
2010-06-30 15:20:00,35.66,35.72,35.64,35.71,124900.0,21.6305,21.6669,21.6183,21.6608,124900.0
2010-06-30 15:25:00,35.7,35.71,35.64,35.64,179400.0,21.6547,21.6608,21.6183,21.6183,179400.0
2010-06-30 15:30:00,35.65,35.68,35.64,35.67,230000.0,21.6244,21.6426,21.6183,21.6365,230000.0
2010-06-30 15:35:00,35.66,35.67,35.56,35.57,257900.0,21.6305,21.6365,21.5698,21.5759,257900.0
2010-06-30 15:40:00,35.57,35.58,35.44,35.46,441800.0,21.5759,21.5819,21.497,21.5091,441800.0
2010-06-30 15:45:00,35.45,35.51,35.37,35.48,467900.0,21.5031,21.5395,21.4546,21.5213,467900.0
2010-06-30 15:50:00,35.5,35.53,35.46,35.48,366200.0,21.5334,21.5516,21.5091,21.5213,366200.0
2010-06-30 15:55:00,35.47,35.51,35.47,35.48,530200.0,21.5152,21.5395,21.5152,21.5213,530200.0
2010-07-01 09:30:00,35.51,35.64,35.25,35.25,144200.0,21.5395,21.6183,21.3818,21.3818,144200.0
2010-07-01 09:35:00,35.25,35.43,35.25,35.4,107000.0,21.3818,21.4909,21.3818,21.4727,107000.0
2010-07-01 09:40:00,35.4,35.45,35.35,35.39,107500.0,21.4727,21.5031,21.4424,21.4667,107500.0
2010-07-01 09:45:00,35.39,35.44,35.33,35.39,72200.0,21.4667,21.497,21.4303,21.4667,72200.0
2010-07-01 09:50:00,35.4,35.44,35.38,35.4,47300.0,21.4727,21.497,21.4606,21.4727,47300.0
2010-07-01 09:55:00,35.41,35.45,35.39,35.42,71600.0,21.4788,21.5031,21.4667,21.4849,71600.0
2010-07-01 10:00:00,35.39,35.46,35.33,35.36,91900.0,21.4667,21.5091,21.4303,21.4485,91900.0
2010-07-01 10:05:00,35.35,35.55,35.35,35.47,73800.0,21.4424,21.5637,21.4424,21.5152,73800.0
2010-07-01 10:10:00,35.47,35.54,35.38,35.38,128300.0,21.5152,21.5577,21.4606,21.4606,128300.0
2010-07-01 10:15:00,35.37,35.49,35.37,35.44,60500.0,21.4546,21.5273,21.4546,21.497,60500.0
2010-07-01 10:20:00,35.45,35.6,35.43,35.6,87500.0,21.5031,21.5941,21.4909,21.5941,87500.0
2010-07-01 10:25:00,35.6,35.68,35.55,35.59,184300.0,21.5941,21.6426,21.5637,21.588,184300.0
2010-07-01 10:30:00,35.6,35.62,35.56,35.58,115100.0,21.5941,21.6062,21.5698,21.5819,115100.0
2010-07-01 10:35:00,35.58,35.61,35.55,35.56,111600.0,21.5819,21.6001,21.5637,21.5698,111600.0
2010-07-01 10:40:00,35.57,35.59,35.51,35.57,178800.0,21.5759,21.588,21.5395,21.5759,178800.0
2010-07-01 10:45:00,35.57,35.59,35.32,35.33,246200.0,21.5759,21.588,21.4242,21.4303,246200.0
2010-07-01 10:50:00,35.33,35.34,35.28,35.33,92500.0,21.4303,21.4364,21.4,21.4303,92500.0
2010-07-01 10:55:00,35.33,35.39,35.29,35.37,78600.0,21.4303,21.4667,21.406,21.4546,78600.0
2010-07-01 11:00:00,35.37,35.4,35.35,35.38,105100.0,21.4546,21.4727,21.4424,21.4606,105100.0
2010-07-01 11:05:00,35.38,35.4,35.33,35.38,89300.0,21.4606,21.4727,21.4303,21.4606,89300.0
2010-07-01 11:10:00,35.39,35.4,35.32,35.37,92400.0,21.4667,21.4727,21.4242,21.4546,92400.0
2010-07-01 11:15:00,35.37,35.4,35.37,35.39,98100.0,21.4546,21.4727,21.4546,21.4667,98100.0
2010-07-01 11:20:00,35.4,35.45,35.36,35.36,109600.0,21.4727,21.5031,21.4485,21.4485,109600.0
2010-07-01 11:25:00,35.37,35.37,35.28,35.28,114700.0,21.4546,21.4546,21.4,21.4,114700.0
2010-07-01 11:30:00,35.28,35.29,35.23,35.25,169300.0,21.4,21.406,21.3696,21.3818,169300.0
2010-07-01 11:35:00,35.26,35.35,35.24,35.33,322300.0,21.3878,21.4424,21.3757,21.4303,322300.0
2010-07-01 11:40:00,35.33,35.38,35.31,35.34,117000.0,21.4303,21.4606,21.4182,21.4364,117000.0
2010-07-01 11:45:00,35.34,35.37,35.31,35.32,43700.0,21.4364,21.4546,21.4182,21.4242,43700.0
2010-07-01 11:50:00,35.32,35.35,35.31,35.35,29100.0,21.4242,21.4424,21.4182,21.4424,29100.0
2010-07-01 11:55:00,35.35,35.36,35.34,35.35,56300.0,21.4424,21.4485,21.4364,21.4424,56300.0
2010-07-01 12:00:00,35.35,35.35,35.31,35.32,42900.0,21.4424,21.4424,21.4182,21.4242,42900.0
2010-07-01 12:05:00,35.32,35.34,35.27,35.27,37700.0,21.4242,21.4364,21.3939,21.3939,37700.0
2010-07-01 12:10:00,35.28,35.3,35.25,35.25,38800.0,21.4,21.4121,21.3818,21.3818,38800.0
2010-07-01 12:15:00,35.25,35.25,35.2,35.21,64400.0,21.3818,21.3818,21.3514,21.3575,64400.0
2010-07-01 12:20:00,35.22,35.22,35.19,35.22,31300.0,21.3636,21.3636,21.3454,21.3636,31300.0
2010-07-01 12:25:00,35.22,35.27,35.21,35.26,40700.0,21.3636,21.3939,21.3575,21.3878,40700.0
2010-07-01 12:30:00,35.25,35.25,35.2,35.21,54200.0,21.3818,21.3818,21.3514,21.3575,54200.0
2010-07-01 12:35:00,35.21,35.21,35.15,35.17,104900.0,21.3575,21.3575,21.3211,21.3332,104900.0
2010-07-01 12:40:00,35.18,35.36,35.17,35.35,149100.0,21.3393,21.4485,21.3332,21.4424,149100.0
2010-07-01 12:45:00,35.35,35.36,35.28,35.29,97400.0,21.4424,21.4485,21.4,21.406,97400.0
2010-07-01 12:50:00,35.29,35.32,35.26,35.27,77700.0,21.406,21.4242,21.3878,21.3939,77700.0
2010-07-01 12:55:00,35.26,35.32,35.26,35.31,43800.0,21.3878,21.4242,21.3878,21.4182,43800.0
2010-07-01 13:00:00,35.3,35.31,35.28,35.29,92300.0,21.4121,21.4182,21.4,21.406,92300.0
2010-07-01 13:05:00,35.31,35.32,35.28,35.28,57500.0,21.4182,21.4242,21.4,21.4,57500.0
2010-07-01 13:10:00,35.28,35.29,35.22,35.24,109400.0,21.4,21.406,21.3636,21.3757,109400.0
2010-07-01 13:15:00,35.24,35.25,35.19,35.19,130600.0,21.3757,21.3818,21.3454,21.3454,130600.0
2010-07-01 13:20:00,35.19,35.25,35.18,35.23,86700.0,21.3454,21.3818,21.3393,21.3696,86700.0
2010-07-01 13:25:00,35.22,35.23,35.19,35.21,35200.0,21.3636,21.3696,21.3454,21.3575,35200.0
2010-07-01 13:30:00,35.21,35.26,35.21,35.24,68300.0,21.3575,21.3878,21.3575,21.3757,68300.0
2010-07-01 13:35:00,35.24,35.24,35.2,35.21,70800.0,21.3757,21.3757,21.3514,21.3575,70800.0
2010-07-01 13:40:00,35.21,35.22,35.16,35.2,81000.0,21.3575,21.3636,21.3272,21.3514,81000.0
2010-07-01 13:45:00,35.21,35.21,35.18,35.21,63800.0,21.3575,21.3575,21.3393,21.3575,63800.0
2010-07-01 13:50:00,35.21,35.21,35.13,35.18,136500.0,21.3575,21.3575,21.309,21.3393,136500.0
2010-07-01 13:55:00,35.19,35.26,35.19,35.26,63600.0,21.3454,21.3878,21.3454,21.3878,63600.0
2010-07-01 14:00:00,35.26,35.26,35.23,35.25,55800.0,21.3878,21.3878,21.3696,21.3818,55800.0
2010-07-01 14:05:00,35.26,35.26,35.2,35.24,87800.0,21.3878,21.3878,21.3514,21.3757,87800.0
2010-07-01 14:10:00,35.25,35.35,35.24,35.33,58500.0,21.3818,21.4424,21.3757,21.4303,58500.0
2010-07-01 14:15:00,35.33,35.41,35.31,35.33,133400.0,21.4303,21.4788,21.4182,21.4303,133400.0
2010-07-01 14:20:00,35.32,35.34,35.28,35.34,44300.0,21.4242,21.4364,21.4,21.4364,44300.0
2010-07-01 14:25:00,35.33,35.34,35.28,35.3,44100.0,21.4303,21.4364,21.4,21.4121,44100.0
2010-07-01 14:30:00,35.31,35.35,35.28,35.33,46200.0,21.4182,21.4424,21.4,21.4303,46200.0
2010-07-01 14:35:00,35.34,35.34,35.29,35.29,38200.0,21.4364,21.4364,21.406,21.406,38200.0
2010-07-01 14:40:00,35.29,35.3,35.23,35.23,66000.0,21.406,21.4121,21.3696,21.3696,66000.0
2010-07-01 14:45:00,35.22,35.23,35.18,35.19,119400.0,21.3636,21.3696,21.3393,21.3454,119400.0
2010-07-01 14:50:00,35.19,35.24,35.16,35.23,72800.0,21.3454,21.3757,21.3272,21.3696,72800.0
2010-07-01 14:55:00,35.23,35.31,35.22,35.29,84200.0,21.3696,21.4182,21.3636,21.406,84200.0
2010-07-01 15:00:00,35.29,35.37,35.29,35.35,185800.0,21.406,21.4546,21.406,21.4424,185800.0
2010-07-01 15:05:00,35.36,35.41,35.34,35.41,63600.0,21.4485,21.4788,21.4364,21.4788,63600.0
2010-07-01 15:10:00,35.4,35.43,35.35,35.35,70600.0,21.4727,21.4909,21.4424,21.4424,70600.0
2010-07-01 15:15:00,35.35,35.35,35.3,35.31,196000.0,21.4424,21.4424,21.4121,21.4182,196000.0
2010-07-01 15:20:00,35.31,35.33,35.27,35.31,88800.0,21.4182,21.4303,21.3939,21.4182,88800.0
2010-07-01 15:25:00,35.31,35.4,35.3,35.4,79900.0,21.4182,21.4727,21.4121,21.4727,79900.0
2010-07-01 15:30:00,35.4,35.42,35.36,35.4,85300.0,21.4727,21.4849,21.4485,21.4727,85300.0
2010-07-01 15:35:00,35.41,35.44,35.39,35.41,80700.0,21.4788,21.497,21.4667,21.4788,80700.0
2010-07-01 15:40:00,35.41,35.47,35.4,35.47,175900.0,21.4788,21.5152,21.4727,21.5152,175900.0
2010-07-01 15:45:00,35.47,35.48,35.38,35.38,160800.0,21.5152,21.5213,21.4606,21.4606,160800.0
2010-07-01 15:50:00,35.38,35.47,35.34,35.47,208300.0,21.4606,21.5152,21.4364,21.5152,208300.0
2010-07-01 15:55:00,35.47,35.49,35.43,35.43,214900.0,21.5152,21.5273,21.4909,21.4909,214900.0
2010-07-02 09:30:00,35.45,35.64,35.38,35.54,150700.0,21.5031,21.6183,21.4606,21.5577,150700.0
2010-07-02 09:35:00,35.55,35.62,35.49,35.52,106600.0,21.5637,21.6062,21.5273,21.5455,106600.0
2010-07-02 09:40:00,35.53,35.55,35.48,35.51,73000.0,21.5516,21.5637,21.5213,21.5395,73000.0
2010-07-02 09:45:00,35.52,35.53,35.47,35.49,88100.0,21.5455,21.5516,21.5152,21.5273,88100.0
2010-07-02 09:50:00,35.49,35.5,35.41,35.42,98000.0,21.5273,21.5334,21.4788,21.4849,98000.0
2010-07-02 09:55:00,35.42,35.45,35.38,35.44,67200.0,21.4849,21.5031,21.4606,21.497,67200.0
2010-07-02 10:00:00,35.43,35.44,35.35,35.36,68500.0,21.4909,21.497,21.4424,21.4485,68500.0
2010-07-02 10:05:00,35.35,35.39,35.32,35.34,57800.0,21.4424,21.4667,21.4242,21.4364,57800.0
2010-07-02 10:10:00,35.34,35.44,35.34,35.38,53900.0,21.4364,21.497,21.4364,21.4606,53900.0
2010-07-02 10:15:00,35.4,35.46,35.37,35.4,57600.0,21.4727,21.5091,21.4546,21.4727,57600.0
2010-07-02 10:20:00,35.39,35.44,35.38,35.39,99000.0,21.4667,21.497,21.4606,21.4667,99000.0
2010-07-02 10:25:00,35.39,35.44,35.39,35.4,56600.0,21.4667,21.497,21.4667,21.4727,56600.0
2010-07-02 10:30:00,35.4,35.43,35.38,35.39,73600.0,21.4727,21.4909,21.4606,21.4667,73600.0
2010-07-02 10:35:00,35.39,35.42,35.38,35.39,46000.0,21.4667,21.4849,21.4606,21.4667,46000.0
2010-07-02 10:40:00,35.39,35.39,35.34,35.37,60300.0,21.4667,21.4667,21.4364,21.4546,60300.0
2010-07-02 10:45:00,35.36,35.39,35.31,35.31,64400.0,21.4485,21.4667,21.4182,21.4182,64400.0
2010-07-02 10:50:00,35.31,35.32,35.26,35.32,92300.0,21.4182,21.4242,21.3878,21.4242,92300.0
2010-07-02 10:55:00,35.31,35.33,35.27,35.27,34400.0,21.4182,21.4303,21.3939,21.3939,34400.0
2010-07-02 11:00:00,35.28,35.29,35.26,35.28,58100.0,21.4,21.406,21.3878,21.4,58100.0
2010-07-02 11:05:00,35.29,35.36,35.29,35.35,43900.0,21.406,21.4485,21.406,21.4424,43900.0
2010-07-02 11:10:00,35.36,35.43,35.35,35.43,36100.0,21.4485,21.4909,21.4424,21.4909,36100.0
2010-07-02 11:15:00,35.43,35.45,35.38,35.38,59700.0,21.4909,21.5031,21.4606,21.4606,59700.0
2010-07-02 11:20:00,35.37,35.38,35.3,35.32,71100.0,21.4546,21.4606,21.4121,21.4242,71100.0
2010-07-02 11:25:00,35.32,35.34,35.24,35.25,103400.0,21.4242,21.4364,21.3757,21.3818,103400.0
2010-07-02 11:30:00,35.26,35.32,35.24,35.29,48700.0,21.3878,21.4242,21.3757,21.406,48700.0
2010-07-02 11:35:00,35.29,35.3,35.22,35.24,75500.0,21.406,21.4121,21.3636,21.3757,75500.0
2010-07-02 11:40:00,35.24,35.27,35.2,35.26,44400.0,21.3757,21.3939,21.3514,21.3878,44400.0
2010-07-02 11:45:00,35.26,35.35,35.25,35.34,56100.0,21.3878,21.4424,21.3818,21.4364,56100.0
2010-07-02 11:50:00,35.35,35.39,35.34,35.38,41100.0,21.4424,21.4667,21.4364,21.4606,41100.0
2010-07-02 11:55:00,35.38,35.39,35.37,35.38,60800.0,21.4606,21.4667,21.4546,21.4606,60800.0
2010-07-02 12:00:00,35.38,35.39,35.35,35.37,25800.0,21.4606,21.4667,21.4424,21.4546,25800.0
2010-07-02 12:05:00,35.37,35.42,35.37,35.41,23800.0,21.4546,21.4849,21.4546,21.4788,23800.0
2010-07-02 12:10:00,35.42,35.42,35.39,35.4,31700.0,21.4849,21.4849,21.4667,21.4727,31700.0
2010-07-02 12:15:00,35.4,35.42,35.39,35.4,54400.0,21.4727,21.4849,21.4667,21.4727,54400.0
2010-07-02 12:20:00,35.4,35.42,35.39,35.4,60300.0,21.4727,21.4849,21.4667,21.4727,60300.0
2010-07-02 12:25:00,35.41,35.41,35.39,35.39,44500.0,21.4788,21.4788,21.4667,21.4667,44500.0
2010-07-02 12:30:00,35.4,35.4,35.35,35.35,39900.0,21.4727,21.4727,21.4424,21.4424,39900.0
2010-07-02 12:35:00,35.34,35.34,35.29,35.33,57300.0,21.4364,21.4364,21.406,21.4303,57300.0
2010-07-02 12:40:00,35.34,35.35,35.29,35.3,28400.0,21.4364,21.4424,21.406,21.4121,28400.0
2010-07-02 12:45:00,35.3,35.31,35.27,35.3,17500.0,21.4121,21.4182,21.3939,21.4121,17500.0
2010-07-02 12:50:00,35.29,35.32,35.29,35.3,46500.0,21.406,21.4242,21.406,21.4121,46500.0
2010-07-02 12:55:00,35.3,35.31,35.28,35.3,42300.0,21.4121,21.4182,21.4,21.4121,42300.0
2010-07-02 13:00:00,35.29,35.3,35.22,35.27,46200.0,21.406,21.4121,21.3636,21.3939,46200.0
2010-07-02 13:05:00,35.27,35.36,35.27,35.36,43000.0,21.3939,21.4485,21.3939,21.4485,43000.0
2010-07-02 13:10:00,35.36,35.36,35.29,35.29,27500.0,21.4485,21.4485,21.406,21.406,27500.0
2010-07-02 13:15:00,35.29,35.31,35.27,35.29,51400.0,21.406,21.4182,21.3939,21.406,51400.0
2010-07-02 13:20:00,35.29,35.32,35.29,35.32,48100.0,21.406,21.4242,21.406,21.4242,48100.0
2010-07-02 13:25:00,35.32,35.34,35.29,35.3,58300.0,21.4242,21.4364,21.406,21.4121,58300.0
2010-07-02 13:30:00,35.31,35.35,35.29,35.35,47600.0,21.4182,21.4424,21.406,21.4424,47600.0
2010-07-02 13:35:00,35.35,35.38,35.35,35.35,22000.0,21.4424,21.4606,21.4424,21.4424,22000.0
2010-07-02 13:40:00,35.36,35.38,35.35,35.36,30400.0,21.4485,21.4606,21.4424,21.4485,30400.0
2010-07-02 13:45:00,35.36,35.42,35.36,35.41,27700.0,21.4485,21.4849,21.4485,21.4788,27700.0
2010-07-02 13:50:00,35.42,35.44,35.41,35.44,45400.0,21.4849,21.497,21.4788,21.497,45400.0
2010-07-02 13:55:00,35.44,35.51,35.43,35.5,55400.0,21.497,21.5395,21.4909,21.5334,55400.0
2010-07-02 14:00:00,35.49,35.5,35.44,35.45,51000.0,21.5273,21.5334,21.497,21.5031,51000.0
2010-07-02 14:05:00,35.45,35.45,35.4,35.41,25000.0,21.5031,21.5031,21.4727,21.4788,25000.0
2010-07-02 14:10:00,35.41,35.41,35.35,35.37,29400.0,21.4788,21.4788,21.4424,21.4546,29400.0
2010-07-02 14:15:00,35.37,35.43,35.36,35.42,24300.0,21.4546,21.4909,21.4485,21.4849,24300.0
2010-07-02 14:20:00,35.43,35.46,35.42,35.46,27600.0,21.4909,21.5091,21.4849,21.5091,27600.0
2010-07-02 14:25:00,35.46,35.47,35.44,35.47,37900.0,21.5091,21.5152,21.497,21.5152,37900.0
2010-07-02 14:30:00,35.46,35.47,35.41,35.42,32200.0,21.5091,21.5152,21.4788,21.4849,32200.0
2010-07-02 14:35:00,35.42,35.47,35.41,35.45,44700.0,21.4849,21.5152,21.4788,21.5031,44700.0
2010-07-02 14:40:00,35.45,35.45,35.39,35.39,56500.0,21.5031,21.5031,21.4667,21.4667,56500.0
2010-07-02 14:45:00,35.4,35.4,35.37,35.37,47700.0,21.4727,21.4727,21.4546,21.4546,47700.0
2010-07-02 14:50:00,35.37,35.42,35.35,35.42,62400.0,21.4546,21.4849,21.4424,21.4849,62400.0
2010-07-02 14:55:00,35.42,35.47,35.4,35.4,68700.0,21.4849,21.5152,21.4727,21.4727,68700.0
2010-07-02 15:00:00,35.4,35.44,35.4,35.44,47200.0,21.4727,21.497,21.4727,21.497,47200.0
2010-07-02 15:05:00,35.44,35.49,35.43,35.48,40700.0,21.497,21.5273,21.4909,21.5213,40700.0
2010-07-02 15:10:00,35.49,35.54,35.49,35.54,50900.0,21.5273,21.5577,21.5273,21.5577,50900.0
2010-07-02 15:15:00,35.54,35.54,35.53,35.54,34300.0,21.5577,21.5577,21.5516,21.5577,34300.0
2010-07-02 15:20:00,35.53,35.54,35.53,35.53,31600.0,21.5516,21.5577,21.5516,21.5516,31600.0
2010-07-02 15:25:00,35.53,35.58,35.53,35.54,73000.0,21.5516,21.5819,21.5516,21.5577,73000.0
2010-07-02 15:30:00,35.54,35.55,35.51,35.51,68100.0,21.5577,21.5637,21.5395,21.5395,68100.0
2010-07-02 15:35:00,35.51,35.55,35.5,35.55,137300.0,21.5395,21.5637,21.5334,21.5637,137300.0
2010-07-02 15:40:00,35.55,35.55,35.5,35.52,108100.0,21.5637,21.5637,21.5334,21.5455,108100.0
2010-07-02 15:45:00,35.52,35.59,35.51,35.57,165000.0,21.5455,21.588,21.5395,21.5759,165000.0
2010-07-02 15:50:00,35.57,35.57,35.49,35.5,111100.0,21.5759,21.5759,21.5273,21.5334,111100.0
2010-07-02 15:55:00,35.5,35.5,35.39,35.39,397000.0,21.5334,21.5334,21.4667,21.4667,397000.0
2010-07-06 09:30:00,35.76,35.77,35.55,35.67,183900.0,21.6911,21.6972,21.5637,21.6365,183900.0
2010-07-06 09:35:00,35.65,35.77,35.63,35.76,102200.0,21.6244,21.6972,21.6123,21.6911,102200.0
2010-07-06 09:40:00,35.78,35.78,35.65,35.68,62800.0,21.7032,21.7032,21.6244,21.6426,62800.0
2010-07-06 09:45:00,35.68,35.7,35.65,35.69,61200.0,21.6426,21.6547,21.6244,21.6487,61200.0
2010-07-06 09:50:00,35.7,35.73,35.68,35.69,81300.0,21.6547,21.6729,21.6426,21.6487,81300.0
2010-07-06 09:55:00,35.69,35.71,35.66,35.69,120400.0,21.6487,21.6608,21.6305,21.6487,120400.0
2010-07-06 10:00:00,35.69,35.73,35.63,35.71,156600.0,21.6487,21.6729,21.6123,21.6608,156600.0
2010-07-06 10:05:00,35.71,35.72,35.67,35.7,130700.0,21.6608,21.6669,21.6365,21.6547,130700.0
2010-07-06 10:10:00,35.7,35.72,35.69,35.7,128500.0,21.6547,21.6669,21.6487,21.6547,128500.0
2010-07-06 10:15:00,35.71,35.76,35.7,35.72,108400.0,21.6608,21.6911,21.6547,21.6669,108400.0
2010-07-06 10:20:00,35.72,35.73,35.65,35.65,69500.0,21.6669,21.6729,21.6244,21.6244,69500.0
2010-07-06 10:25:00,35.65,35.67,35.65,35.67,51800.0,21.6244,21.6365,21.6244,21.6365,51800.0
2010-07-06 10:30:00,35.67,35.68,35.66,35.67,80700.0,21.6365,21.6426,21.6305,21.6365,80700.0
2010-07-06 10:35:00,35.67,35.8,35.67,35.79,99000.0,21.6365,21.7154,21.6365,21.7093,99000.0
2010-07-06 10:40:00,35.8,35.81,35.78,35.78,89300.0,21.7154,21.7214,21.7032,21.7032,89300.0
2010-07-06 10:45:00,35.78,35.79,35.74,35.75,145900.0,21.7032,21.7093,21.679,21.685,145900.0
2010-07-06 10:50:00,35.75,35.76,35.73,35.74,61800.0,21.685,21.6911,21.6729,21.679,61800.0
2010-07-06 10:55:00,35.74,35.75,35.71,35.74,109200.0,21.679,21.685,21.6608,21.679,109200.0
2010-07-06 11:00:00,35.74,35.74,35.73,35.74,154900.0,21.679,21.679,21.6729,21.679,154900.0
2010-07-06 11:05:00,35.74,35.8,35.74,35.79,63900.0,21.679,21.7154,21.679,21.7093,63900.0
2010-07-06 11:10:00,35.8,35.8,35.79,35.79,35300.0,21.7154,21.7154,21.7093,21.7093,35300.0
2010-07-06 11:15:00,35.79,35.93,35.79,35.88,168100.0,21.7093,21.7942,21.7093,21.7639,168100.0
2010-07-06 11:20:00,35.88,35.89,35.86,35.88,66200.0,21.7639,21.77,21.7518,21.7639,66200.0
2010-07-06 11:25:00,35.87,35.91,35.86,35.9,61800.0,21.7578,21.7821,21.7518,21.776,61800.0
2010-07-06 11:30:00,35.9,35.91,35.83,35.85,57700.0,21.776,21.7821,21.7336,21.7457,57700.0
2010-07-06 11:35:00,35.85,35.85,35.84,35.85,23300.0,21.7457,21.7457,21.7396,21.7457,23300.0
2010-07-06 11:40:00,35.85,35.85,35.79,35.8,49000.0,21.7457,21.7457,21.7093,21.7154,49000.0
2010-07-06 11:45:00,35.8,35.8,35.79,35.8,28100.0,21.7154,21.7154,21.7093,21.7154,28100.0
2010-07-06 11:50:00,35.79,35.8,35.79,35.8,179300.0,21.7093,21.7154,21.7093,21.7154,179300.0
2010-07-06 11:55:00,35.8,35.8,35.76,35.77,47200.0,21.7154,21.7154,21.6911,21.6972,47200.0
2010-07-06 12:00:00,35.78,35.78,35.77,35.78,15000.0,21.7032,21.7032,21.6972,21.7032,15000.0
2010-07-06 12:05:00,35.78,35.83,35.77,35.83,63100.0,21.7032,21.7336,21.6972,21.7336,63100.0
2010-07-06 12:10:00,35.83,35.88,35.83,35.88,85000.0,21.7336,21.7639,21.7336,21.7639,85000.0
2010-07-06 12:15:00,35.87,35.93,35.87,35.93,50800.0,21.7578,21.7942,21.7578,21.7942,50800.0
2010-07-06 12:20:00,35.93,35.93,35.84,35.84,56400.0,21.7942,21.7942,21.7396,21.7396,56400.0
2010-07-06 12:25:00,35.84,35.84,35.79,35.8,25400.0,21.7396,21.7396,21.7093,21.7154,25400.0
2010-07-06 12:30:00,35.79,35.84,35.79,35.81,47100.0,21.7093,21.7396,21.7093,21.7214,47100.0
2010-07-06 12:35:00,35.81,35.82,35.79,35.8,41500.0,21.7214,21.7275,21.7093,21.7154,41500.0
2010-07-06 12:40:00,35.79,35.8,35.77,35.8,59400.0,21.7093,21.7154,21.6972,21.7154,59400.0
2010-07-06 12:45:00,35.8,35.84,35.79,35.83,46800.0,21.7154,21.7396,21.7093,21.7336,46800.0
2010-07-06 12:50:00,35.83,35.83,35.78,35.81,42100.0,21.7336,21.7336,21.7032,21.7214,42100.0
2010-07-06 12:55:00,35.81,35.81,35.73,35.73,104200.0,21.7214,21.7214,21.6729,21.6729,104200.0
2010-07-06 13:00:00,35.73,35.73,35.69,35.7,123400.0,21.6729,21.6729,21.6487,21.6547,123400.0
2010-07-06 13:05:00,35.69,35.75,35.65,35.74,175600.0,21.6487,21.685,21.6244,21.679,175600.0
2010-07-06 13:10:00,35.74,35.75,35.72,35.74,30500.0,21.679,21.685,21.6669,21.679,30500.0
2010-07-06 13:15:00,35.74,35.74,35.71,35.73,44700.0,21.679,21.679,21.6608,21.6729,44700.0
2010-07-06 13:20:00,35.73,35.79,35.73,35.79,57600.0,21.6729,21.7093,21.6729,21.7093,57600.0
2010-07-06 13:25:00,35.79,35.82,35.76,35.8,63900.0,21.7093,21.7275,21.6911,21.7154,63900.0
2010-07-06 13:30:00,35.81,35.81,35.78,35.81,55600.0,21.7214,21.7214,21.7032,21.7214,55600.0
2010-07-06 13:35:00,35.81,35.81,35.76,35.77,60200.0,21.7214,21.7214,21.6911,21.6972,60200.0
2010-07-06 13:40:00,35.78,35.79,35.72,35.72,66400.0,21.7032,21.7093,21.6669,21.6669,66400.0
2010-07-06 13:45:00,35.72,35.75,35.69,35.71,67600.0,21.6669,21.685,21.6487,21.6608,67600.0
2010-07-06 13:50:00,35.73,35.76,35.7,35.7,60700.0,21.6729,21.6911,21.6547,21.6547,60700.0
2010-07-06 13:55:00,35.71,35.73,35.7,35.72,47700.0,21.6608,21.6729,21.6547,21.6669,47700.0
2010-07-06 14:00:00,35.71,35.74,35.7,35.72,52400.0,21.6608,21.679,21.6547,21.6669,52400.0
2010-07-06 14:05:00,35.72,35.73,35.67,35.67,61100.0,21.6669,21.6729,21.6365,21.6365,61100.0
2010-07-06 14:10:00,35.68,35.68,35.63,35.64,72100.0,21.6426,21.6426,21.6123,21.6183,72100.0
2010-07-06 14:15:00,35.64,35.66,35.59,35.59,138500.0,21.6183,21.6305,21.588,21.588,138500.0
2010-07-06 14:20:00,35.6,35.66,35.58,35.66,107700.0,21.5941,21.6305,21.5819,21.6305,107700.0
2010-07-06 14:25:00,35.66,35.71,35.65,35.68,33500.0,21.6305,21.6608,21.6244,21.6426,33500.0
2010-07-06 14:30:00,35.68,35.7,35.66,35.7,45000.0,21.6426,21.6547,21.6305,21.6547,45000.0
2010-07-06 14:35:00,35.71,35.75,35.7,35.74,46000.0,21.6608,21.685,21.6547,21.679,46000.0
2010-07-06 14:40:00,35.74,35.74,35.7,35.71,27700.0,21.679,21.679,21.6547,21.6608,27700.0
2010-07-06 14:45:00,35.7,35.71,35.68,35.68,26300.0,21.6547,21.6608,21.6426,21.6426,26300.0
2010-07-06 14:50:00,35.69,35.69,35.65,35.67,68600.0,21.6487,21.6487,21.6244,21.6365,68600.0
2010-07-06 14:55:00,35.67,35.67,35.59,35.59,49100.0,21.6365,21.6365,21.588,21.588,49100.0
2010-07-06 15:00:00,35.59,35.65,35.59,35.62,98200.0,21.588,21.6244,21.588,21.6062,98200.0
2010-07-06 15:05:00,35.62,35.63,35.59,35.61,110300.0,21.6062,21.6123,21.588,21.6001,110300.0
2010-07-06 15:10:00,35.61,35.65,35.58,35.64,91800.0,21.6001,21.6244,21.5819,21.6183,91800.0
2010-07-06 15:15:00,35.64,35.7,35.62,35.63,119200.0,21.6183,21.6547,21.6062,21.6123,119200.0
2010-07-06 15:20:00,35.63,35.63,35.56,35.57,66300.0,21.6123,21.6123,21.5698,21.5759,66300.0
2010-07-06 15:25:00,35.57,35.65,35.56,35.64,76200.0,21.5759,21.6244,21.5698,21.6183,76200.0
2010-07-06 15:30:00,35.65,35.69,35.63,35.69,76400.0,21.6244,21.6487,21.6123,21.6487,76400.0
2010-07-06 15:35:00,35.69,35.74,35.68,35.7,176100.0,21.6487,21.679,21.6426,21.6547,176100.0
2010-07-06 15:40:00,35.7,35.78,35.7,35.78,129700.0,21.6547,21.7032,21.6547,21.7032,129700.0
2010-07-06 15:45:00,35.78,35.82,35.76,35.76,203500.0,21.7032,21.7275,21.6911,21.6911,203500.0
2010-07-06 15:50:00,35.76,35.78,35.73,35.73,167400.0,21.6911,21.7032,21.6729,21.6729,167400.0
2010-07-06 15:55:00,35.74,35.83,35.73,35.83,262200.0,21.679,21.7336,21.6729,21.7336,262200.0
2010-07-07 09:30:00,35.81,35.86,35.71,35.82,162000.0,21.7214,21.7518,21.6608,21.7275,162000.0
2010-07-07 09:35:00,35.82,35.82,35.69,35.75,57200.0,21.7275,21.7275,21.6487,21.685,57200.0
2010-07-07 09:40:00,35.75,35.76,35.68,35.76,60700.0,21.685,21.6911,21.6426,21.6911,60700.0
2010-07-07 09:45:00,35.76,35.84,35.75,35.83,35700.0,21.6911,21.7396,21.685,21.7336,35700.0
2010-07-07 09:50:00,35.83,35.86,35.82,35.86,41100.0,21.7336,21.7518,21.7275,21.7518,41100.0
2010-07-07 09:55:00,35.85,35.94,35.85,35.94,72200.0,21.7457,21.8003,21.7457,21.8003,72200.0
2010-07-07 10:00:00,35.94,35.99,35.91,35.98,98700.0,21.8003,21.8306,21.7821,21.8246,98700.0
2010-07-07 10:05:00,35.98,35.98,35.91,35.95,101700.0,21.8246,21.8246,21.7821,21.8064,101700.0
2010-07-07 10:10:00,35.95,36.0,35.95,36.0,91900.0,21.8064,21.8367,21.8064,21.8367,91900.0
2010-07-07 10:15:00,35.99,36.0,35.95,35.96,66100.0,21.8306,21.8367,21.8064,21.8124,66100.0
2010-07-07 10:20:00,35.96,35.98,35.93,35.94,70200.0,21.8124,21.8246,21.7942,21.8003,70200.0
2010-07-07 10:25:00,35.95,35.97,35.94,35.96,33400.0,21.8064,21.8185,21.8003,21.8124,33400.0
2010-07-07 10:30:00,35.97,36.0,35.95,35.98,84300.0,21.8185,21.8367,21.8064,21.8246,84300.0
2010-07-07 10:35:00,35.98,35.99,35.97,35.97,39800.0,21.8246,21.8306,21.8185,21.8185,39800.0
2010-07-07 10:40:00,35.97,35.99,35.97,35.97,65900.0,21.8185,21.8306,21.8185,21.8185,65900.0
2010-07-07 10:45:00,35.97,35.97,35.91,35.96,125700.0,21.8185,21.8185,21.7821,21.8124,125700.0
2010-07-07 10:50:00,35.96,36.0,35.94,35.99,72800.0,21.8124,21.8367,21.8003,21.8306,72800.0
2010-07-07 10:55:00,36.0,36.0,35.98,36.0,37400.0,21.8367,21.8367,21.8246,21.8367,37400.0
2010-07-07 11:00:00,36.0,36.0,35.99,35.99,51400.0,21.8367,21.8367,21.8306,21.8306,51400.0
2010-07-07 11:05:00,36.0,36.0,35.99,36.0,29900.0,21.8367,21.8367,21.8306,21.8367,29900.0
2010-07-07 11:10:00,36.0,36.07,35.99,36.05,145600.0,21.8367,21.8792,21.8306,21.867,145600.0
2010-07-07 11:15:00,36.05,36.11,36.05,36.1,129500.0,21.867,21.9034,21.867,21.8974,129500.0
2010-07-07 11:20:00,36.1,36.12,36.09,36.12,83600.0,21.8974,21.9095,21.8913,21.9095,83600.0
2010-07-07 11:25:00,36.12,36.2,36.1,36.19,146900.0,21.9095,21.958,21.8974,21.9519,146900.0
2010-07-07 11:30:00,36.19,36.28,36.16,36.28,246600.0,21.9519,22.0065,21.9337,22.0065,246600.0
2010-07-07 11:35:00,36.28,36.33,36.27,36.33,127900.0,22.0065,22.0369,22.0005,22.0369,127900.0
2010-07-07 11:40:00,36.33,36.35,36.21,36.22,105100.0,22.0369,22.049,21.9641,21.9701,105100.0
2010-07-07 11:45:00,36.21,36.22,36.15,36.2,76100.0,21.9641,21.9701,21.9277,21.958,76100.0
2010-07-07 11:50:00,36.2,36.2,36.13,36.13,89500.0,21.958,21.958,21.9155,21.9155,89500.0
2010-07-07 11:55:00,36.13,36.17,36.11,36.13,69200.0,21.9155,21.9398,21.9034,21.9155,69200.0
2010-07-07 12:00:00,36.13,36.15,36.1,36.15,58200.0,21.9155,21.9277,21.8974,21.9277,58200.0
2010-07-07 12:05:00,36.16,36.17,36.1,36.17,35500.0,21.9337,21.9398,21.8974,21.9398,35500.0
2010-07-07 12:10:00,36.17,36.2,36.17,36.17,39400.0,21.9398,21.958,21.9398,21.9398,39400.0
2010-07-07 12:15:00,36.18,36.22,36.17,36.2,47300.0,21.9459,21.9701,21.9398,21.958,47300.0
2010-07-07 12:20:00,36.19,36.2,36.17,36.19,23200.0,21.9519,21.958,21.9398,21.9519,23200.0
2010-07-07 12:25:00,36.19,36.23,36.18,36.19,70400.0,21.9519,21.9762,21.9459,21.9519,70400.0
2010-07-07 12:30:00,36.18,36.19,36.1,36.1,72000.0,21.9459,21.9519,21.8974,21.8974,72000.0
2010-07-07 12:35:00,36.09,36.13,36.08,36.11,68000.0,21.8913,21.9155,21.8852,21.9034,68000.0
2010-07-07 12:40:00,36.11,36.11,36.09,36.1,24800.0,21.9034,21.9034,21.8913,21.8974,24800.0
2010-07-07 12:45:00,36.1,36.11,36.1,36.1,17600.0,21.8974,21.9034,21.8974,21.8974,17600.0
2010-07-07 12:50:00,36.11,36.14,36.09,36.14,47700.0,21.9034,21.9216,21.8913,21.9216,47700.0
2010-07-07 12:55:00,36.13,36.14,36.06,36.07,46200.0,21.9155,21.9216,21.8731,21.8792,46200.0
2010-07-07 13:00:00,36.07,36.15,36.06,36.13,46200.0,21.8792,21.9277,21.8731,21.9155,46200.0
2010-07-07 13:05:00,36.13,36.19,36.13,36.19,16600.0,21.9155,21.9519,21.9155,21.9519,16600.0
2010-07-07 13:10:00,36.19,36.25,36.16,36.25,49400.0,21.9519,21.9883,21.9337,21.9883,49400.0
2010-07-07 13:15:00,36.25,36.31,36.22,36.31,62400.0,21.9883,22.0247,21.9701,22.0247,62400.0
2010-07-07 13:20:00,36.28,36.33,36.26,36.27,52600.0,22.0065,22.0369,21.9944,22.0005,52600.0
2010-07-07 13:25:00,36.28,36.34,36.28,36.32,46100.0,22.0065,22.0429,22.0065,22.0308,46100.0
2010-07-07 13:30:00,36.31,36.31,36.25,36.25,40900.0,22.0247,22.0247,21.9883,21.9883,40900.0
2010-07-07 13:35:00,36.26,36.26,36.22,36.23,32800.0,21.9944,21.9944,21.9701,21.9762,32800.0
2010-07-07 13:40:00,36.23,36.26,36.2,36.26,35900.0,21.9762,21.9944,21.958,21.9944,35900.0
2010-07-07 13:45:00,36.25,36.32,36.25,36.31,49300.0,21.9883,22.0308,21.9883,22.0247,49300.0
2010-07-07 13:50:00,36.31,36.32,36.27,36.3,44900.0,22.0247,22.0308,22.0005,22.0187,44900.0
2010-07-07 13:55:00,36.3,36.35,36.29,36.32,54000.0,22.0187,22.049,22.0126,22.0308,54000.0
2010-07-07 14:00:00,36.33,36.36,36.31,36.33,37700.0,22.0369,22.0551,22.0247,22.0369,37700.0
2010-07-07 14:05:00,36.33,36.34,36.3,36.31,46400.0,22.0369,22.0429,22.0187,22.0247,46400.0
2010-07-07 14:10:00,36.31,36.34,36.3,36.31,39600.0,22.0247,22.0429,22.0187,22.0247,39600.0
2010-07-07 14:15:00,36.31,36.31,36.29,36.31,16300.0,22.0247,22.0247,22.0126,22.0247,16300.0
2010-07-07 14:20:00,36.31,36.31,36.3,36.3,10400.0,22.0247,22.0247,22.0187,22.0187,10400.0
2010-07-07 14:25:00,36.31,36.31,36.3,36.31,20100.0,22.0247,22.0247,22.0187,22.0247,20100.0
2010-07-07 14:30:00,36.3,36.31,36.25,36.26,75900.0,22.0187,22.0247,21.9883,21.9944,75900.0
2010-07-07 14:35:00,36.26,36.3,36.25,36.27,56600.0,21.9944,22.0187,21.9883,22.0005,56600.0
2010-07-07 14:40:00,36.28,36.3,36.26,36.29,33300.0,22.0065,22.0187,21.9944,22.0126,33300.0
2010-07-07 14:45:00,36.28,36.3,36.27,36.28,31300.0,22.0065,22.0187,22.0005,22.0065,31300.0
2010-07-07 14:50:00,36.27,36.33,36.27,36.3,51800.0,22.0005,22.0369,22.0005,22.0187,51800.0
2010-07-07 14:55:00,36.31,36.34,36.3,36.33,47200.0,22.0247,22.0429,22.0187,22.0369,47200.0
2010-07-07 15:00:00,36.33,36.34,36.29,36.3,49600.0,22.0369,22.0429,22.0126,22.0187,49600.0
2010-07-07 15:05:00,36.31,36.33,36.28,36.3,132600.0,22.0247,22.0369,22.0065,22.0187,132600.0
2010-07-07 15:10:00,36.3,36.4,36.29,36.39,93500.0,22.0187,22.0793,22.0126,22.0733,93500.0
2010-07-07 15:15:00,36.39,36.4,36.36,36.38,81000.0,22.0733,22.0793,22.0551,22.0672,81000.0
2010-07-07 15:20:00,36.39,36.4,36.36,36.4,87500.0,22.0733,22.0793,22.0551,22.0793,87500.0
2010-07-07 15:25:00,36.4,36.44,36.39,36.39,38800.0,22.0793,22.1036,22.0733,22.0733,38800.0
2010-07-07 15:30:00,36.4,36.42,36.39,36.42,200600.0,22.0793,22.0915,22.0733,22.0915,200600.0
2010-07-07 15:35:00,36.42,36.42,36.4,36.4,128100.0,22.0915,22.0915,22.0793,22.0793,128100.0
2010-07-07 15:40:00,36.4,36.42,36.38,36.42,172600.0,22.0793,22.0915,22.0672,22.0915,172600.0
2010-07-07 15:45:00,36.42,36.46,36.41,36.46,181800.0,22.0915,22.1157,22.0854,22.1157,181800.0
2010-07-07 15:50:00,36.45,36.46,36.44,36.45,132300.0,22.1097,22.1157,22.1036,22.1097,132300.0
2010-07-07 15:55:00,36.44,36.46,36.44,36.45,342200.0,22.1036,22.1157,22.1036,22.1097,342200.0
2010-07-08 09:30:00,36.49,36.49,36.27,36.34,89400.0,22.3027,22.3027,22.1682,22.211,89400.0
2010-07-08 09:35:00,36.35,36.4,36.29,36.34,41600.0,22.2171,22.2477,22.1805,22.211,41600.0
2010-07-08 09:40:00,36.35,36.35,36.23,36.25,70200.0,22.2171,22.2171,22.1438,22.156,70200.0
2010-07-08 09:45:00,36.25,36.25,36.23,36.25,97100.0,22.156,22.156,22.1438,22.156,97100.0
2010-07-08 09:50:00,36.24,36.31,36.24,36.3,97800.0,22.1499,22.1927,22.1499,22.1866,97800.0
2010-07-08 09:55:00,36.29,36.39,36.28,36.36,151100.0,22.1805,22.2416,22.1743,22.2232,151100.0
2010-07-08 10:00:00,36.36,36.42,36.33,36.4,119800.0,22.2232,22.2599,22.2049,22.2477,119800.0
2010-07-08 10:05:00,36.4,36.47,36.39,36.47,112200.0,22.2477,22.2905,22.2416,22.2905,112200.0
2010-07-08 10:10:00,36.46,36.5,36.46,36.49,148600.0,22.2844,22.3088,22.2844,22.3027,148600.0
2010-07-08 10:15:00,36.5,36.51,36.45,36.5,137500.0,22.3088,22.3149,22.2782,22.3088,137500.0
2010-07-08 10:20:00,36.5,36.53,36.49,36.52,65600.0,22.3088,22.3271,22.3027,22.321,65600.0
2010-07-08 10:25:00,36.52,36.57,36.49,36.57,172600.0,22.321,22.3516,22.3027,22.3516,172600.0
2010-07-08 10:30:00,36.56,36.57,36.52,36.54,85000.0,22.3455,22.3516,22.321,22.3333,85000.0
2010-07-08 10:35:00,36.54,36.54,36.5,36.54,72900.0,22.3333,22.3333,22.3088,22.3333,72900.0
2010-07-08 10:40:00,36.54,36.54,36.49,36.51,80600.0,22.3333,22.3333,22.3027,22.3149,80600.0
2010-07-08 10:45:00,36.51,36.53,36.49,36.52,98300.0,22.3149,22.3271,22.3027,22.321,98300.0
2010-07-08 10:50:00,36.51,36.52,36.47,36.49,70900.0,22.3149,22.321,22.2905,22.3027,70900.0
2010-07-08 10:55:00,36.49,36.54,36.48,36.54,113800.0,22.3027,22.3333,22.2966,22.3333,113800.0
2010-07-08 11:00:00,36.54,36.57,36.53,36.55,97600.0,22.3333,22.3516,22.3271,22.3394,97600.0
2010-07-08 11:05:00,36.55,36.61,36.55,36.6,95900.0,22.3394,22.376,22.3394,22.3699,95900.0
2010-07-08 11:10:00,36.59,36.67,36.59,36.65,127600.0,22.3638,22.4127,22.3638,22.4005,127600.0
2010-07-08 11:15:00,36.65,36.68,36.64,36.66,90900.0,22.4005,22.4188,22.3944,22.4066,90900.0
2010-07-08 11:20:00,36.66,36.69,36.65,36.69,55100.0,22.4066,22.4249,22.4005,22.4249,55100.0
2010-07-08 11:25:00,36.69,36.7,36.63,36.65,90200.0,22.4249,22.431,22.3883,22.4005,90200.0
2010-07-08 11:30:00,36.65,36.7,36.63,36.69,63200.0,22.4005,22.431,22.3883,22.4249,63200.0
2010-07-08 11:35:00,36.69,36.74,36.69,36.7,177100.0,22.4249,22.4555,22.4249,22.431,177100.0
2010-07-08 11:40:00,36.69,36.7,36.63,36.66,78800.0,22.4249,22.431,22.3883,22.4066,78800.0
2010-07-08 11:45:00,36.67,36.7,36.66,36.69,61800.0,22.4127,22.431,22.4066,22.4249,61800.0
2010-07-08 11:50:00,36.68,36.69,36.67,36.68,45400.0,22.4188,22.4249,22.4127,22.4188,45400.0
2010-07-08 11:55:00,36.68,36.7,36.67,36.68,55900.0,22.4188,22.431,22.4127,22.4188,55900.0
2010-07-08 12:00:00,36.69,36.69,36.62,36.65,102400.0,22.4249,22.4249,22.3821,22.4005,102400.0
2010-07-08 12:05:00,36.66,36.73,36.65,36.73,90800.0,22.4066,22.4494,22.4005,22.4494,90800.0
2010-07-08 12:10:00,36.73,36.73,36.71,36.71,43100.0,22.4494,22.4494,22.4372,22.4372,43100.0
2010-07-08 12:15:00,36.71,36.73,36.69,36.73,55600.0,22.4372,22.4494,22.4249,22.4494,55600.0
2010-07-08 12:20:00,36.72,36.73,36.72,36.72,50600.0,22.4433,22.4494,22.4433,22.4433,50600.0
2010-07-08 12:25:00,36.72,36.73,36.71,36.72,62700.0,22.4433,22.4494,22.4372,22.4433,62700.0
2010-07-08 12:30:00,36.72,36.73,36.7,36.72,76600.0,22.4433,22.4494,22.431,22.4433,76600.0
2010-07-08 12:35:00,36.71,36.72,36.7,36.7,53500.0,22.4372,22.4433,22.431,22.431,53500.0
2010-07-08 12:40:00,36.71,36.72,36.7,36.72,108800.0,22.4372,22.4433,22.431,22.4433,108800.0
2010-07-08 12:45:00,36.71,36.74,36.7,36.7,43000.0,22.4372,22.4555,22.431,22.431,43000.0
2010-07-08 12:50:00,36.71,36.72,36.69,36.69,34400.0,22.4372,22.4433,22.4249,22.4249,34400.0
2010-07-08 12:55:00,36.7,36.7,36.66,36.67,52800.0,22.431,22.431,22.4066,22.4127,52800.0
2010-07-08 13:00:00,36.68,36.71,36.67,36.71,33400.0,22.4188,22.4372,22.4127,22.4372,33400.0
2010-07-08 13:05:00,36.71,36.75,36.7,36.74,50800.0,22.4372,22.4616,22.431,22.4555,50800.0
2010-07-08 13:10:00,36.74,36.74,36.7,36.7,56100.0,22.4555,22.4555,22.431,22.431,56100.0
2010-07-08 13:15:00,36.7,36.73,36.7,36.72,67200.0,22.431,22.4494,22.431,22.4433,67200.0
2010-07-08 13:20:00,36.72,36.75,36.72,36.75,36600.0,22.4433,22.4616,22.4433,22.4616,36600.0
2010-07-08 13:25:00,36.75,36.78,36.71,36.71,107600.0,22.4616,22.4799,22.4372,22.4372,107600.0
2010-07-08 13:30:00,36.72,36.72,36.67,36.67,135800.0,22.4433,22.4433,22.4127,22.4127,135800.0
2010-07-08 13:35:00,36.68,36.69,36.66,36.67,48700.0,22.4188,22.4249,22.4066,22.4127,48700.0
2010-07-08 13:40:00,36.68,36.72,36.67,36.72,67100.0,22.4188,22.4433,22.4127,22.4433,67100.0
2010-07-08 13:45:00,36.72,36.78,36.71,36.78,43700.0,22.4433,22.4799,22.4372,22.4799,43700.0
2010-07-08 13:50:00,36.78,36.82,36.77,36.82,96700.0,22.4799,22.5044,22.4738,22.5044,96700.0
2010-07-08 13:55:00,36.81,36.83,36.79,36.82,91500.0,22.4983,22.5105,22.4861,22.5044,91500.0
2010-07-08 14:00:00,36.81,36.83,36.81,36.81,60100.0,22.4983,22.5105,22.4983,22.4983,60100.0
2010-07-08 14:05:00,36.81,36.81,36.78,36.79,83700.0,22.4983,22.4983,22.4799,22.4861,83700.0
2010-07-08 14:10:00,36.79,36.8,36.77,36.78,49400.0,22.4861,22.4922,22.4738,22.4799,49400.0
2010-07-08 14:15:00,36.78,36.78,36.73,36.77,59000.0,22.4799,22.4799,22.4494,22.4738,59000.0
2010-07-08 14:20:00,36.76,36.77,36.71,36.72,62300.0,22.4677,22.4738,22.4372,22.4433,62300.0
2010-07-08 14:25:00,36.72,36.72,36.71,36.71,44200.0,22.4433,22.4433,22.4372,22.4372,44200.0
2010-07-08 14:30:00,36.72,36.72,36.71,36.71,44300.0,22.4433,22.4433,22.4372,22.4372,44300.0
2010-07-08 14:35:00,36.71,36.72,36.69,36.69,39100.0,22.4372,22.4433,22.4249,22.4249,39100.0
2010-07-08 14:40:00,36.69,36.75,36.68,36.74,102800.0,22.4249,22.4616,22.4188,22.4555,102800.0
2010-07-08 14:45:00,36.75,36.76,36.73,36.76,52800.0,22.4616,22.4677,22.4494,22.4677,52800.0
2010-07-08 14:50:00,36.76,36.76,36.73,36.73,56100.0,22.4677,22.4677,22.4494,22.4494,56100.0
2010-07-08 14:55:00,36.73,36.75,36.72,36.73,60300.0,22.4494,22.4616,22.4433,22.4494,60300.0
2010-07-08 15:00:00,36.73,36.73,36.69,36.7,85900.0,22.4494,22.4494,22.4249,22.431,85900.0
2010-07-08 15:05:00,36.7,36.71,36.65,36.67,49600.0,22.431,22.4372,22.4005,22.4127,49600.0
2010-07-08 15:10:00,36.67,36.68,36.65,36.66,31600.0,22.4127,22.4188,22.4005,22.4066,31600.0
2010-07-08 15:15:00,36.65,36.71,36.65,36.7,79400.0,22.4005,22.4372,22.4005,22.431,79400.0
2010-07-08 15:20:00,36.7,36.72,36.65,36.67,140600.0,22.431,22.4433,22.4005,22.4127,140600.0
2010-07-08 15:25:00,36.66,36.69,36.65,36.69,95100.0,22.4066,22.4249,22.4005,22.4249,95100.0
2010-07-08 15:30:00,36.69,36.71,36.67,36.67,118600.0,22.4249,22.4372,22.4127,22.4127,118600.0
2010-07-08 15:35:00,36.67,36.68,36.65,36.68,121200.0,22.4127,22.4188,22.4005,22.4188,121200.0
2010-07-08 15:40:00,36.68,36.72,36.67,36.71,179000.0,22.4188,22.4433,22.4127,22.4372,179000.0
2010-07-08 15:45:00,36.71,36.73,36.67,36.68,185200.0,22.4372,22.4494,22.4127,22.4188,185200.0
2010-07-08 15:50:00,36.67,36.68,36.65,36.65,123500.0,22.4127,22.4188,22.4005,22.4005,123500.0
2010-07-08 15:55:00,36.65,36.7,36.65,36.7,345100.0,22.4005,22.431,22.4005,22.431,345100.0
2010-07-09 09:30:00,36.64,36.72,36.55,36.62,88600.0,22.3944,22.4433,22.3394,22.3821,88600.0
2010-07-09 09:35:00,36.63,36.65,36.56,36.58,21800.0,22.3883,22.4005,22.3455,22.3577,21800.0
2010-07-09 09:40:00,36.57,36.59,36.53,36.56,40100.0,22.3516,22.3638,22.3271,22.3455,40100.0
2010-07-09 09:45:00,36.56,36.56,36.48,36.54,55400.0,22.3455,22.3455,22.2966,22.3333,55400.0
2010-07-09 09:50:00,36.54,36.55,36.51,36.51,56800.0,22.3333,22.3394,22.3149,22.3149,56800.0
2010-07-09 09:55:00,36.52,36.52,36.48,36.49,45800.0,22.321,22.321,22.2966,22.3027,45800.0
2010-07-09 10:00:00,36.49,36.52,36.44,36.44,68200.0,22.3027,22.321,22.2721,22.2721,68200.0
2010-07-09 10:05:00,36.44,36.46,36.44,36.44,51800.0,22.2721,22.2844,22.2721,22.2721,51800.0
2010-07-09 10:10:00,36.45,36.49,36.44,36.45,87300.0,22.2782,22.3027,22.2721,22.2782,87300.0
2010-07-09 10:15:00,36.46,36.48,36.45,36.46,88700.0,22.2844,22.2966,22.2782,22.2844,88700.0
2010-07-09 10:20:00,36.46,36.47,36.38,36.45,121200.0,22.2844,22.2905,22.2355,22.2782,121200.0
2010-07-09 10:25:00,36.44,36.45,36.35,36.35,64400.0,22.2721,22.2782,22.2171,22.2171,64400.0
2010-07-09 10:30:00,36.35,36.46,36.35,36.45,75500.0,22.2171,22.2844,22.2171,22.2782,75500.0
2010-07-09 10:35:00,36.45,36.52,36.45,36.46,99800.0,22.2782,22.321,22.2782,22.2844,99800.0
2010-07-09 10:40:00,36.45,36.5,36.44,36.46,59000.0,22.2782,22.3088,22.2721,22.2844,59000.0
2010-07-09 10:45:00,36.46,36.54,36.45,36.54,62100.0,22.2844,22.3333,22.2782,22.3333,62100.0
2010-07-09 10:50:00,36.54,36.54,36.5,36.53,59600.0,22.3333,22.3333,22.3088,22.3271,59600.0
2010-07-09 10:55:00,36.53,36.53,36.45,36.46,53800.0,22.3271,22.3271,22.2782,22.2844,53800.0
2010-07-09 11:00:00,36.46,36.47,36.45,36.46,12800.0,22.2844,22.2905,22.2782,22.2844,12800.0
2010-07-09 11:05:00,36.47,36.47,36.42,36.42,72200.0,22.2905,22.2905,22.2599,22.2599,72200.0
2010-07-09 11:10:00,36.42,36.42,36.27,36.31,148200.0,22.2599,22.2599,22.1682,22.1927,148200.0
2010-07-09 11:15:00,36.31,36.4,36.31,36.38,44700.0,22.1927,22.2477,22.1927,22.2355,44700.0
2010-07-09 11:20:00,36.38,36.39,36.38,36.38,39600.0,22.2355,22.2416,22.2355,22.2355,39600.0
2010-07-09 11:25:00,36.38,36.39,36.35,36.38,66200.0,22.2355,22.2416,22.2171,22.2355,66200.0
2010-07-09 11:30:00,36.38,36.39,36.33,36.36,52500.0,22.2355,22.2416,22.2049,22.2232,52500.0
2010-07-09 11:35:00,36.35,36.37,36.35,36.35,46900.0,22.2171,22.2293,22.2171,22.2171,46900.0
2010-07-09 11:40:00,36.35,36.35,36.3,36.33,29600.0,22.2171,22.2171,22.1866,22.2049,29600.0
2010-07-09 11:45:00,36.33,36.35,36.33,36.34,21000.0,22.2049,22.2171,22.2049,22.211,21000.0
2010-07-09 11:50:00,36.34,36.35,36.31,36.35,39500.0,22.211,22.2171,22.1927,22.2171,39500.0
2010-07-09 11:55:00,36.35,36.37,36.31,36.32,64000.0,22.2171,22.2293,22.1927,22.1988,64000.0
2010-07-09 12:00:00,36.33,36.33,36.32,36.33,25500.0,22.2049,22.2049,22.1988,22.2049,25500.0
2010-07-09 12:05:00,36.34,36.38,36.33,36.38,31500.0,22.211,22.2355,22.2049,22.2355,31500.0
2010-07-09 12:10:00,36.38,36.39,36.36,36.37,33800.0,22.2355,22.2416,22.2232,22.2293,33800.0
2010-07-09 12:15:00,36.37,36.41,36.35,36.41,49100.0,22.2293,22.2538,22.2171,22.2538,49100.0
2010-07-09 12:20:00,36.4,36.42,36.39,36.4,15700.0,22.2477,22.2599,22.2416,22.2477,15700.0
2010-07-09 12:25:00,36.41,36.44,36.39,36.4,61500.0,22.2538,22.2721,22.2416,22.2477,61500.0
2010-07-09 12:30:00,36.39,36.39,36.33,36.35,21700.0,22.2416,22.2416,22.2049,22.2171,21700.0
2010-07-09 12:35:00,36.35,36.36,36.33,36.34,28200.0,22.2171,22.2232,22.2049,22.211,28200.0
2010-07-09 12:40:00,36.34,36.37,36.34,36.35,41300.0,22.211,22.2293,22.211,22.2171,41300.0
2010-07-09 12:45:00,36.36,36.36,36.33,36.33,30000.0,22.2232,22.2232,22.2049,22.2049,30000.0
2010-07-09 12:50:00,36.33,36.37,36.33,36.35,30500.0,22.2049,22.2293,22.2049,22.2171,30500.0
2010-07-09 12:55:00,36.35,36.36,36.35,36.36,7200.0,22.2171,22.2232,22.2171,22.2232,7200.0
2010-07-09 13:00:00,36.35,36.38,36.35,36.37,52500.0,22.2171,22.2355,22.2171,22.2293,52500.0
2010-07-09 13:05:00,36.36,36.39,36.36,36.38,34600.0,22.2232,22.2416,22.2232,22.2355,34600.0
2010-07-09 13:10:00,36.38,36.38,36.33,36.33,38600.0,22.2355,22.2355,22.2049,22.2049,38600.0
2010-07-09 13:15:00,36.34,36.34,36.33,36.33,15600.0,22.211,22.211,22.2049,22.2049,15600.0
2010-07-09 13:20:00,36.33,36.33,36.29,36.3,22100.0,22.2049,22.2049,22.1805,22.1866,22100.0
2010-07-09 13:25:00,36.29,36.33,36.29,36.32,36200.0,22.1805,22.2049,22.1805,22.1988,36200.0
2010-07-09 13:30:00,36.32,36.36,36.31,36.35,60600.0,22.1988,22.2232,22.1927,22.2171,60600.0
2010-07-09 13:35:00,36.35,36.37,36.34,36.36,45400.0,22.2171,22.2293,22.211,22.2232,45400.0
2010-07-09 13:40:00,36.36,36.38,36.35,36.37,32800.0,22.2232,22.2355,22.2171,22.2293,32800.0
2010-07-09 13:45:00,36.38,36.4,36.37,36.4,43600.0,22.2355,22.2477,22.2293,22.2477,43600.0
2010-07-09 13:50:00,36.4,36.41,36.36,36.38,48400.0,22.2477,22.2538,22.2232,22.2355,48400.0
2010-07-09 13:55:00,36.37,36.37,36.36,36.37,11000.0,22.2293,22.2293,22.2232,22.2293,11000.0
2010-07-09 14:00:00,36.37,36.4,36.36,36.39,22800.0,22.2293,22.2477,22.2232,22.2416,22800.0
2010-07-09 14:05:00,36.4,36.43,36.37,36.37,77900.0,22.2477,22.266,22.2293,22.2293,77900.0
2010-07-09 14:10:00,36.37,36.38,36.35,36.36,33200.0,22.2293,22.2355,22.2171,22.2232,33200.0
2010-07-09 14:15:00,36.36,36.37,36.34,36.35,25900.0,22.2232,22.2293,22.211,22.2171,25900.0
2010-07-09 14:20:00,36.36,36.36,36.34,36.35,18500.0,22.2232,22.2232,22.211,22.2171,18500.0
2010-07-09 14:25:00,36.35,36.37,36.33,36.36,40500.0,22.2171,22.2293,22.2049,22.2232,40500.0
2010-07-09 14:30:00,36.36,36.39,36.34,36.35,44200.0,22.2232,22.2416,22.211,22.2171,44200.0
2010-07-09 14:35:00,36.35,36.36,36.34,36.35,23000.0,22.2171,22.2232,22.211,22.2171,23000.0
2010-07-09 14:40:00,36.35,36.38,36.35,36.36,40800.0,22.2171,22.2355,22.2171,22.2232,40800.0
2010-07-09 14:45:00,36.35,36.36,36.33,36.33,33200.0,22.2171,22.2232,22.2049,22.2049,33200.0
2010-07-09 14:50:00,36.33,36.36,36.33,36.35,55400.0,22.2049,22.2232,22.2049,22.2171,55400.0
2010-07-09 14:55:00,36.35,36.37,36.34,36.36,50400.0,22.2171,22.2293,22.211,22.2232,50400.0
2010-07-09 15:00:00,36.36,36.36,36.34,36.34,45000.0,22.2232,22.2232,22.211,22.211,45000.0
2010-07-09 15:05:00,36.34,36.35,36.32,36.33,47800.0,22.211,22.2171,22.1988,22.2049,47800.0
2010-07-09 15:10:00,36.33,36.38,36.32,36.37,26000.0,22.2049,22.2355,22.1988,22.2293,26000.0
2010-07-09 15:15:00,36.37,36.38,36.37,36.38,16600.0,22.2293,22.2355,22.2293,22.2355,16600.0
2010-07-09 15:20:00,36.37,36.38,36.34,36.36,98200.0,22.2293,22.2355,22.211,22.2232,98200.0
2010-07-09 15:25:00,36.36,36.37,36.27,36.27,86100.0,22.2232,22.2293,22.1682,22.1682,86100.0
2010-07-09 15:30:00,36.28,36.28,36.23,36.25,271500.0,22.1743,22.1743,22.1438,22.156,271500.0
2010-07-09 15:35:00,36.25,36.26,36.23,36.23,228900.0,22.156,22.1621,22.1438,22.1438,228900.0
2010-07-09 15:40:00,36.23,36.24,36.21,36.22,167000.0,22.1438,22.1499,22.1316,22.1377,167000.0
2010-07-09 15:45:00,36.22,36.23,36.18,36.19,476600.0,22.1377,22.1438,22.1132,22.1193,476600.0
2010-07-09 15:50:00,36.19,36.2,36.18,36.19,313600.0,22.1193,22.1254,22.1132,22.1193,313600.0
2010-07-09 15:55:00,36.19,36.23,36.15,36.15,885800.0,22.1193,22.1438,22.0949,22.0949,885800.0
2010-07-12 09:30:00,36.02,36.13,36.0,36.02,85300.0,22.0154,22.0827,22.0032,22.0154,85300.0
2010-07-12 09:35:00,36.02,36.09,36.01,36.02,80000.0,22.0154,22.0582,22.0093,22.0154,80000.0
2010-07-12 09:40:00,36.0,36.05,35.98,36.01,51200.0,22.0032,22.0338,21.991,22.0093,51200.0
2010-07-12 09:45:00,36.01,36.01,35.89,35.89,76200.0,22.0093,22.0093,21.936,21.936,76200.0
2010-07-12 09:50:00,35.89,35.92,35.85,35.86,181700.0,21.936,21.9543,21.9115,21.9176,181700.0
2010-07-12 09:55:00,35.86,35.87,35.81,35.85,91700.0,21.9176,21.9237,21.8871,21.9115,91700.0
2010-07-12 10:00:00,35.86,35.88,35.8,35.83,181100.0,21.9176,21.9299,21.881,21.8993,181100.0
2010-07-12 10:05:00,35.83,35.86,35.8,35.86,42300.0,21.8993,21.9176,21.881,21.9176,42300.0
2010-07-12 10:10:00,35.85,35.96,35.84,35.96,76300.0,21.9115,21.9788,21.9054,21.9788,76300.0
2010-07-12 10:15:00,35.95,36.0,35.95,35.98,67400.0,21.9726,22.0032,21.9726,21.991,67400.0
2010-07-12 10:20:00,35.98,35.99,35.95,35.97,151400.0,21.991,21.9971,21.9726,21.9849,151400.0
2010-07-12 10:25:00,35.97,35.97,35.88,35.88,98400.0,21.9849,21.9849,21.9299,21.9299,98400.0
2010-07-12 10:30:00,35.88,35.96,35.86,35.96,106200.0,21.9299,21.9788,21.9176,21.9788,106200.0
2010-07-12 10:35:00,35.96,35.98,35.94,35.98,119200.0,21.9788,21.991,21.9665,21.991,119200.0
2010-07-12 10:40:00,35.97,35.98,35.95,35.97,66400.0,21.9849,21.991,21.9726,21.9849,66400.0
2010-07-12 10:45:00,35.97,36.04,35.96,36.04,77700.0,21.9849,22.0277,21.9788,22.0277,77700.0
2010-07-12 10:50:00,36.04,36.07,36.03,36.05,63300.0,22.0277,22.046,22.0215,22.0338,63300.0
2010-07-12 10:55:00,36.05,36.13,36.05,36.12,82700.0,22.0338,22.0827,22.0338,22.0765,82700.0
2010-07-12 11:00:00,36.12,36.12,36.06,36.08,56200.0,22.0765,22.0765,22.0399,22.0521,56200.0
2010-07-12 11:05:00,36.08,36.09,36.04,36.06,79500.0,22.0521,22.0582,22.0277,22.0399,79500.0
2010-07-12 11:10:00,36.05,36.08,36.03,36.06,136200.0,22.0338,22.0521,22.0215,22.0399,136200.0
2010-07-12 11:15:00,36.06,36.09,36.06,36.09,18700.0,22.0399,22.0582,22.0399,22.0582,18700.0
2010-07-12 11:20:00,36.08,36.12,36.08,36.12,39700.0,22.0521,22.0765,22.0521,22.0765,39700.0
2010-07-12 11:25:00,36.12,36.12,36.06,36.07,126100.0,22.0765,22.0765,22.0399,22.046,126100.0
2010-07-12 11:30:00,36.07,36.11,36.07,36.11,36300.0,22.046,22.0704,22.046,22.0704,36300.0
2010-07-12 11:35:00,36.11,36.11,36.09,36.1,19400.0,22.0704,22.0704,22.0582,22.0643,19400.0
2010-07-12 11:40:00,36.09,36.09,36.08,36.09,20600.0,22.0582,22.0582,22.0521,22.0582,20600.0
2010-07-12 11:45:00,36.09,36.1,36.07,36.09,33000.0,22.0582,22.0643,22.046,22.0582,33000.0
2010-07-12 11:50:00,36.1,36.11,36.07,36.1,32200.0,22.0643,22.0704,22.046,22.0643,32200.0
2010-07-12 11:55:00,36.11,36.12,36.1,36.11,27300.0,22.0704,22.0765,22.0643,22.0704,27300.0
2010-07-12 12:00:00,36.11,36.14,36.1,36.14,35200.0,22.0704,22.0888,22.0643,22.0888,35200.0
2010-07-12 12:05:00,36.14,36.17,36.13,36.16,49700.0,22.0888,22.1071,22.0827,22.101,49700.0
2010-07-12 12:10:00,36.16,36.19,36.15,36.17,52100.0,22.101,22.1193,22.0949,22.1071,52100.0
2010-07-12 12:15:00,36.17,36.18,36.15,36.17,27200.0,22.1071,22.1132,22.0949,22.1071,27200.0
2010-07-12 12:20:00,36.16,36.17,36.15,36.16,46500.0,22.101,22.1071,22.0949,22.101,46500.0
2010-07-12 12:25:00,36.16,36.17,36.15,36.16,45100.0,22.101,22.1071,22.0949,22.101,45100.0
2010-07-12 12:30:00,36.16,36.17,36.14,36.15,38900.0,22.101,22.1071,22.0888,22.0949,38900.0
2010-07-12 12:35:00,36.15,36.16,36.14,36.16,36800.0,22.0949,22.101,22.0888,22.101,36800.0
2010-07-12 12:40:00,36.16,36.19,36.15,36.16,27700.0,22.101,22.1193,22.0949,22.101,27700.0
2010-07-12 12:45:00,36.15,36.16,36.05,36.06,67800.0,22.0949,22.101,22.0338,22.0399,67800.0
2010-07-12 12:50:00,36.06,36.08,36.06,36.07,35200.0,22.0399,22.0521,22.0399,22.046,35200.0
2010-07-12 12:55:00,36.08,36.08,36.06,36.07,28400.0,22.0521,22.0521,22.0399,22.046,28400.0
2010-07-12 13:00:00,36.06,36.08,36.06,36.07,16400.0,22.0399,22.0521,22.0399,22.046,16400.0
2010-07-12 13:05:00,36.08,36.08,36.05,36.06,23300.0,22.0521,22.0521,22.0338,22.0399,23300.0
2010-07-12 13:10:00,36.07,36.11,36.06,36.1,34500.0,22.046,22.0704,22.0399,22.0643,34500.0
2010-07-12 13:15:00,36.11,36.14,36.1,36.14,53900.0,22.0704,22.0888,22.0643,22.0888,53900.0
2010-07-12 13:20:00,36.14,36.16,36.13,36.16,51700.0,22.0888,22.101,22.0827,22.101,51700.0
2010-07-12 13:25:00,36.17,36.22,36.17,36.19,68700.0,22.1071,22.1377,22.1071,22.1193,68700.0
2010-07-12 13:30:00,36.2,36.22,36.15,36.16,63000.0,22.1254,22.1377,22.0949,22.101,63000.0
2010-07-12 13:35:00,36.16,36.16,36.1,36.1,43700.0,22.101,22.101,22.0643,22.0643,43700.0
2010-07-12 13:40:00,36.12,36.14,36.12,36.14,19800.0,22.0765,22.0888,22.0765,22.0888,19800.0
2010-07-12 13:45:00,36.14,36.17,36.13,36.15,36700.0,22.0888,22.1071,22.0827,22.0949,36700.0
2010-07-12 13:50:00,36.16,36.2,36.13,36.2,31500.0,22.101,22.1254,22.0827,22.1254,31500.0
2010-07-12 13:55:00,36.2,36.2,36.16,36.19,27800.0,22.1254,22.1254,22.101,22.1193,27800.0
2010-07-12 14:00:00,36.19,36.2,36.19,36.19,19200.0,22.1193,22.1254,22.1193,22.1193,19200.0
2010-07-12 14:05:00,36.2,36.2,36.15,36.17,47900.0,22.1254,22.1254,22.0949,22.1071,47900.0
2010-07-12 14:10:00,36.17,36.17,36.14,36.14,44200.0,22.1071,22.1071,22.0888,22.0888,44200.0
2010-07-12 14:15:00,36.15,36.15,36.12,36.12,38600.0,22.0949,22.0949,22.0765,22.0765,38600.0
2010-07-12 14:20:00,36.12,36.13,36.11,36.11,48100.0,22.0765,22.0827,22.0704,22.0704,48100.0
2010-07-12 14:25:00,36.12,36.15,36.11,36.15,38500.0,22.0765,22.0949,22.0704,22.0949,38500.0
2010-07-12 14:30:00,36.14,36.15,36.12,36.14,50500.0,22.0888,22.0949,22.0765,22.0888,50500.0
2010-07-12 14:35:00,36.14,36.18,36.13,36.17,53100.0,22.0888,22.1132,22.0827,22.1071,53100.0
2010-07-12 14:40:00,36.16,36.2,36.16,36.19,63000.0,22.101,22.1254,22.101,22.1193,63000.0
2010-07-12 14:45:00,36.18,36.22,36.18,36.22,47900.0,22.1132,22.1377,22.1132,22.1377,47900.0
2010-07-12 14:50:00,36.22,36.22,36.2,36.2,60600.0,22.1377,22.1377,22.1254,22.1254,60600.0
2010-07-12 14:55:00,36.2,36.23,36.2,36.2,41600.0,22.1254,22.1438,22.1254,22.1254,41600.0
2010-07-12 15:00:00,36.2,36.21,36.15,36.16,96200.0,22.1254,22.1316,22.0949,22.101,96200.0
2010-07-12 15:05:00,36.17,36.19,36.15,36.18,199000.0,22.1071,22.1193,22.0949,22.1132,199000.0
2010-07-12 15:10:00,36.18,36.23,36.17,36.22,74200.0,22.1132,22.1438,22.1071,22.1377,74200.0
2010-07-12 15:15:00,36.24,36.24,36.22,36.22,50600.0,22.1499,22.1499,22.1377,22.1377,50600.0
2010-07-12 15:20:00,36.22,36.23,36.22,36.23,43000.0,22.1377,22.1438,22.1377,22.1438,43000.0
2010-07-12 15:25:00,36.23,36.25,36.22,36.25,50400.0,22.1438,22.156,22.1377,22.156,50400.0
2010-07-12 15:30:00,36.25,36.25,36.21,36.21,65900.0,22.156,22.156,22.1316,22.1316,65900.0
2010-07-12 15:35:00,36.21,36.22,36.19,36.21,104700.0,22.1316,22.1377,22.1193,22.1316,104700.0
2010-07-12 15:40:00,36.21,36.23,36.19,36.2,156400.0,22.1316,22.1438,22.1193,22.1254,156400.0
2010-07-12 15:45:00,36.21,36.27,36.2,36.26,255400.0,22.1316,22.1682,22.1254,22.1621,255400.0
2010-07-12 15:50:00,36.26,36.26,36.21,36.22,102100.0,22.1621,22.1621,22.1316,22.1377,102100.0
2010-07-12 15:55:00,36.21,36.23,36.19,36.23,253000.0,22.1316,22.1438,22.1193,22.1438,253000.0
2010-07-13 09:30:00,36.38,36.61,36.37,36.4,69500.0,22.2355,22.376,22.2293,22.2477,69500.0
2010-07-13 09:35:00,36.4,36.44,36.38,36.43,28500.0,22.2477,22.2721,22.2355,22.266,28500.0
2010-07-13 09:40:00,36.43,36.45,36.36,36.43,39600.0,22.266,22.2782,22.2232,22.266,39600.0
2010-07-13 09:45:00,36.42,36.43,36.34,36.4,67800.0,22.2599,22.266,22.211,22.2477,67800.0
2010-07-13 09:50:00,36.4,36.44,36.35,36.41,89200.0,22.2477,22.2721,22.2171,22.2538,89200.0
2010-07-13 09:55:00,36.41,36.46,36.41,36.45,56500.0,22.2538,22.2844,22.2538,22.2782,56500.0
2010-07-13 10:00:00,36.45,36.54,36.44,36.53,51700.0,22.2782,22.3333,22.2721,22.3271,51700.0
2010-07-13 10:05:00,36.53,36.59,36.51,36.51,41000.0,22.3271,22.3638,22.3149,22.3149,41000.0
2010-07-13 10:10:00,36.52,36.54,36.45,36.46,65900.0,22.321,22.3333,22.2782,22.2844,65900.0
2010-07-13 10:15:00,36.47,36.54,36.46,36.53,44400.0,22.2905,22.3333,22.2844,22.3271,44400.0
2010-07-13 10:20:00,36.53,36.54,36.48,36.48,32000.0,22.3271,22.3333,22.2966,22.2966,32000.0
2010-07-13 10:25:00,36.49,36.5,36.42,36.43,63300.0,22.3027,22.3088,22.2599,22.266,63300.0
2010-07-13 10:30:00,36.42,36.43,36.38,36.41,51500.0,22.2599,22.266,22.2355,22.2538,51500.0
2010-07-13 10:35:00,36.41,36.41,36.32,36.32,89300.0,22.2538,22.2538,22.1988,22.1988,89300.0
2010-07-13 10:40:00,36.32,36.37,36.32,36.36,54700.0,22.1988,22.2293,22.1988,22.2232,54700.0
2010-07-13 10:45:00,36.35,36.37,36.28,36.28,123200.0,22.2171,22.2293,22.1743,22.1743,123200.0
2010-07-13 10:50:00,36.28,36.33,36.27,36.33,39000.0,22.1743,22.2049,22.1682,22.2049,39000.0
2010-07-13 10:55:00,36.32,36.36,36.28,36.32,106400.0,22.1988,22.2232,22.1743,22.1988,106400.0
2010-07-13 11:00:00,36.32,36.33,36.28,36.33,50900.0,22.1988,22.2049,22.1743,22.2049,50900.0
2010-07-13 11:05:00,36.33,36.39,36.33,36.38,28100.0,22.2049,22.2416,22.2049,22.2355,28100.0
2010-07-13 11:10:00,36.37,36.38,36.31,36.35,76000.0,22.2293,22.2355,22.1927,22.2171,76000.0
2010-07-13 11:15:00,36.36,36.4,36.36,36.4,32000.0,22.2232,22.2477,22.2232,22.2477,32000.0
2010-07-13 11:20:00,36.4,36.4,36.36,36.4,32600.0,22.2477,22.2477,22.2232,22.2477,32600.0
2010-07-13 11:25:00,36.4,36.43,36.39,36.41,29100.0,22.2477,22.266,22.2416,22.2538,29100.0
2010-07-13 11:30:00,36.41,36.45,36.39,36.41,97600.0,22.2538,22.2782,22.2416,22.2538,97600.0
2010-07-13 11:35:00,36.4,36.47,36.37,36.46,65100.0,22.2477,22.2905,22.2293,22.2844,65100.0
2010-07-13 11:40:00,36.45,36.5,36.44,36.48,27700.0,22.2782,22.3088,22.2721,22.2966,27700.0
2010-07-13 11:45:00,36.48,36.51,36.47,36.49,39400.0,22.2966,22.3149,22.2905,22.3027,39400.0
2010-07-13 11:50:00,36.49,36.53,36.48,36.5,29100.0,22.3027,22.3271,22.2966,22.3088,29100.0
2010-07-13 11:55:00,36.5,36.52,36.48,36.49,36300.0,22.3088,22.321,22.2966,22.3027,36300.0
2010-07-13 12:00:00,36.48,36.52,36.48,36.51,60200.0,22.2966,22.321,22.2966,22.3149,60200.0
2010-07-13 12:05:00,36.5,36.51,36.48,36.51,29800.0,22.3088,22.3149,22.2966,22.3149,29800.0
2010-07-13 12:10:00,36.51,36.53,36.49,36.51,24800.0,22.3149,22.3271,22.3027,22.3149,24800.0
2010-07-13 12:15:00,36.51,36.52,36.51,36.51,13000.0,22.3149,22.321,22.3149,22.3149,13000.0
2010-07-13 12:20:00,36.51,36.52,36.48,36.51,91200.0,22.3149,22.321,22.2966,22.3149,91200.0
2010-07-13 12:25:00,36.5,36.54,36.5,36.53,38700.0,22.3088,22.3333,22.3088,22.3271,38700.0
2010-07-13 12:30:00,36.53,36.55,36.53,36.54,16600.0,22.3271,22.3394,22.3271,22.3333,16600.0
2010-07-13 12:35:00,36.54,36.56,36.53,36.54,26000.0,22.3333,22.3455,22.3271,22.3333,26000.0
2010-07-13 12:40:00,36.53,36.56,36.52,36.54,39400.0,22.3271,22.3455,22.321,22.3333,39400.0
2010-07-13 12:45:00,36.54,36.55,36.52,36.55,44100.0,22.3333,22.3394,22.321,22.3394,44100.0
2010-07-13 12:50:00,36.55,36.55,36.52,36.54,57400.0,22.3394,22.3394,22.321,22.3333,57400.0
2010-07-13 12:55:00,36.55,36.57,36.53,36.53,35500.0,22.3394,22.3516,22.3271,22.3271,35500.0
2010-07-13 13:00:00,36.53,36.59,36.53,36.58,30800.0,22.3271,22.3638,22.3271,22.3577,30800.0
2010-07-13 13:05:00,36.58,36.58,36.55,36.57,25300.0,22.3577,22.3577,22.3394,22.3516,25300.0
2010-07-13 13:10:00,36.56,36.56,36.49,36.49,69300.0,22.3455,22.3455,22.3027,22.3027,69300.0
2010-07-13 13:15:00,36.48,36.5,36.46,36.5,23400.0,22.2966,22.3088,22.2844,22.3088,23400.0
2010-07-13 13:20:00,36.49,36.5,36.48,36.49,42200.0,22.3027,22.3088,22.2966,22.3027,42200.0
2010-07-13 13:25:00,36.48,36.5,36.48,36.49,34400.0,22.2966,22.3088,22.2966,22.3027,34400.0
2010-07-13 13:30:00,36.49,36.5,36.48,36.49,41400.0,22.3027,22.3088,22.2966,22.3027,41400.0
2010-07-13 13:35:00,36.49,36.5,36.44,36.44,50000.0,22.3027,22.3088,22.2721,22.2721,50000.0
2010-07-13 13:40:00,36.45,36.45,36.41,36.42,34700.0,22.2782,22.2782,22.2538,22.2599,34700.0
2010-07-13 13:45:00,36.43,36.46,36.42,36.46,30000.0,22.266,22.2844,22.2599,22.2844,30000.0
2010-07-13 13:50:00,36.46,36.46,36.42,36.43,37900.0,22.2844,22.2844,22.2599,22.266,37900.0
2010-07-13 13:55:00,36.42,36.46,36.42,36.46,15200.0,22.2599,22.2844,22.2599,22.2844,15200.0
2010-07-13 14:00:00,36.46,36.46,36.43,36.44,61000.0,22.2844,22.2844,22.266,22.2721,61000.0
2010-07-13 14:05:00,36.44,36.48,36.44,36.46,38700.0,22.2721,22.2966,22.2721,22.2844,38700.0
2010-07-13 14:10:00,36.45,36.48,36.44,36.47,33300.0,22.2782,22.2966,22.2721,22.2905,33300.0
2010-07-13 14:15:00,36.48,36.48,36.46,36.48,13700.0,22.2966,22.2966,22.2844,22.2966,13700.0
2010-07-13 14:20:00,36.48,36.49,36.46,36.48,25700.0,22.2966,22.3027,22.2844,22.2966,25700.0
2010-07-13 14:25:00,36.49,36.5,36.45,36.46,32700.0,22.3027,22.3088,22.2782,22.2844,32700.0
2010-07-13 14:30:00,36.46,36.5,36.46,36.49,12800.0,22.2844,22.3088,22.2844,22.3027,12800.0
2010-07-13 14:35:00,36.49,36.52,36.49,36.51,37200.0,22.3027,22.321,22.3027,22.3149,37200.0
2010-07-13 14:40:00,36.51,36.52,36.46,36.47,33600.0,22.3149,22.321,22.2844,22.2905,33600.0
2010-07-13 14:45:00,36.47,36.48,36.46,36.48,34100.0,22.2905,22.2966,22.2844,22.2966,34100.0
2010-07-13 14:50:00,36.48,36.48,36.44,36.45,74600.0,22.2966,22.2966,22.2721,22.2782,74600.0
2010-07-13 14:55:00,36.44,36.49,36.44,36.48,22900.0,22.2721,22.3027,22.2721,22.2966,22900.0
2010-07-13 15:00:00,36.49,36.55,36.49,36.53,69900.0,22.3027,22.3394,22.3027,22.3271,69900.0
2010-07-13 15:05:00,36.54,36.54,36.5,36.51,60000.0,22.3333,22.3333,22.3088,22.3149,60000.0
2010-07-13 15:10:00,36.51,36.51,36.5,36.51,39000.0,22.3149,22.3149,22.3088,22.3149,39000.0
2010-07-13 15:15:00,36.51,36.51,36.47,36.48,55600.0,22.3149,22.3149,22.2905,22.2966,55600.0
2010-07-13 15:20:00,36.48,36.5,36.48,36.49,32200.0,22.2966,22.3088,22.2966,22.3027,32200.0
2010-07-13 15:25:00,36.49,36.52,36.49,36.52,46400.0,22.3027,22.321,22.3027,22.321,46400.0
2010-07-13 15:30:00,36.52,36.52,36.44,36.47,101300.0,22.321,22.321,22.2721,22.2905,101300.0
2010-07-13 15:35:00,36.47,36.48,36.45,36.47,72400.0,22.2905,22.2966,22.2782,22.2905,72400.0
2010-07-13 15:40:00,36.46,36.51,36.46,36.51,57500.0,22.2844,22.3149,22.2844,22.3149,57500.0
2010-07-13 15:45:00,36.51,36.52,36.46,36.46,83000.0,22.3149,22.321,22.2844,22.2844,83000.0
2010-07-13 15:50:00,36.46,36.47,36.4,36.4,119800.0,22.2844,22.2905,22.2477,22.2477,119800.0
2010-07-13 15:55:00,36.41,36.42,36.37,36.38,176000.0,22.2538,22.2599,22.2293,22.2355,176000.0
2010-07-14 09:30:00,36.34,36.36,36.2,36.22,53700.0,22.211,22.2232,22.1254,22.1377,53700.0
2010-07-14 09:35:00,36.24,36.31,36.12,36.12,67100.0,22.1499,22.1927,22.0765,22.0765,67100.0
2010-07-14 09:40:00,36.12,36.24,36.06,36.21,57200.0,22.0765,22.1499,22.0399,22.1316,57200.0
2010-07-14 09:45:00,36.21,36.36,36.2,36.31,86100.0,22.1316,22.2232,22.1254,22.1927,86100.0
2010-07-14 09:50:00,36.31,36.41,36.31,36.34,79000.0,22.1927,22.2538,22.1927,22.211,79000.0
2010-07-14 09:55:00,36.33,36.35,36.21,36.21,43200.0,22.2049,22.2171,22.1316,22.1316,43200.0
2010-07-14 10:00:00,36.21,36.25,36.17,36.22,58800.0,22.1316,22.156,22.1071,22.1377,58800.0
2010-07-14 10:05:00,36.22,36.27,36.22,36.24,36300.0,22.1377,22.1682,22.1377,22.1499,36300.0
2010-07-14 10:10:00,36.25,36.25,36.21,36.22,27400.0,22.156,22.156,22.1316,22.1377,27400.0
2010-07-14 10:15:00,36.22,36.24,36.21,36.24,22800.0,22.1377,22.1499,22.1316,22.1499,22800.0
2010-07-14 10:20:00,36.24,36.27,36.23,36.26,20300.0,22.1499,22.1682,22.1438,22.1621,20300.0
2010-07-14 10:25:00,36.27,36.35,36.24,36.34,50500.0,22.1682,22.2171,22.1499,22.211,50500.0
2010-07-14 10:30:00,36.35,36.35,36.25,36.26,34500.0,22.2171,22.2171,22.156,22.1621,34500.0
2010-07-14 10:35:00,36.26,36.27,36.23,36.24,29200.0,22.1621,22.1682,22.1438,22.1499,29200.0
2010-07-14 10:40:00,36.24,36.27,36.23,36.25,32900.0,22.1499,22.1682,22.1438,22.156,32900.0
2010-07-14 10:45:00,36.25,36.28,36.25,36.28,28000.0,22.156,22.1743,22.156,22.1743,28000.0
2010-07-14 10:50:00,36.28,36.29,36.26,36.26,13900.0,22.1743,22.1805,22.1621,22.1621,13900.0
2010-07-14 10:55:00,36.27,36.33,36.24,36.33,31600.0,22.1682,22.2049,22.1499,22.2049,31600.0
2010-07-14 11:00:00,36.33,36.4,36.31,36.4,33600.0,22.2049,22.2477,22.1927,22.2477,33600.0
2010-07-14 11:05:00,36.4,36.4,36.38,36.38,10400.0,22.2477,22.2477,22.2355,22.2355,10400.0
2010-07-14 11:10:00,36.37,36.37,36.32,36.33,17600.0,22.2293,22.2293,22.1988,22.2049,17600.0
2010-07-14 11:15:00,36.33,36.35,36.33,36.35,32800.0,22.2049,22.2171,22.2049,22.2171,32800.0
2010-07-14 11:20:00,36.34,36.35,36.3,36.31,31600.0,22.211,22.2171,22.1866,22.1927,31600.0
2010-07-14 11:25:00,36.3,36.31,36.24,36.31,53100.0,22.1866,22.1927,22.1499,22.1927,53100.0
2010-07-14 11:30:00,36.31,36.34,36.3,36.33,19000.0,22.1927,22.211,22.1866,22.2049,19000.0
2010-07-14 11:35:00,36.33,36.33,36.3,36.3,30500.0,22.2049,22.2049,22.1866,22.1866,30500.0
2010-07-14 11:40:00,36.3,36.31,36.3,36.31,8500.0,22.1866,22.1927,22.1866,22.1927,8500.0
2010-07-14 11:45:00,36.3,36.34,36.3,36.33,30900.0,22.1866,22.211,22.1866,22.2049,30900.0
2010-07-14 11:50:00,36.33,36.33,36.3,36.32,31300.0,22.2049,22.2049,22.1866,22.1988,31300.0
2010-07-14 11:55:00,36.32,36.34,36.3,36.3,29000.0,22.1988,22.211,22.1866,22.1866,29000.0
2010-07-14 12:00:00,36.29,36.3,36.26,36.26,48300.0,22.1805,22.1866,22.1621,22.1621,48300.0
2010-07-14 12:05:00,36.27,36.27,36.26,36.26,12700.0,22.1682,22.1682,22.1621,22.1621,12700.0
2010-07-14 12:10:00,36.26,36.27,36.22,36.23,48800.0,22.1621,22.1682,22.1377,22.1438,48800.0
2010-07-14 12:15:00,36.22,36.27,36.2,36.25,52500.0,22.1377,22.1682,22.1254,22.156,52500.0
2010-07-14 12:20:00,36.25,36.28,36.24,36.27,9200.0,22.156,22.1743,22.1499,22.1682,9200.0
2010-07-14 12:25:00,36.27,36.28,36.25,36.27,23800.0,22.1682,22.1743,22.156,22.1682,23800.0
2010-07-14 12:30:00,36.27,36.27,36.23,36.23,31500.0,22.1682,22.1682,22.1438,22.1438,31500.0
2010-07-14 12:35:00,36.23,36.26,36.22,36.25,28000.0,22.1438,22.1621,22.1377,22.156,28000.0
2010-07-14 12:40:00,36.25,36.26,36.2,36.22,34300.0,22.156,22.1621,22.1254,22.1377,34300.0
2010-07-14 12:45:00,36.21,36.23,36.2,36.21,18200.0,22.1316,22.1438,22.1254,22.1316,18200.0
2010-07-14 12:50:00,36.2,36.21,36.16,36.17,22300.0,22.1254,22.1316,22.101,22.1071,22300.0
2010-07-14 12:55:00,36.17,36.19,36.17,36.17,20300.0,22.1071,22.1193,22.1071,22.1071,20300.0
2010-07-14 13:00:00,36.17,36.18,36.15,36.16,28500.0,22.1071,22.1132,22.0949,22.101,28500.0
2010-07-14 13:05:00,36.15,36.17,36.15,36.16,13400.0,22.0949,22.1071,22.0949,22.101,13400.0
2010-07-14 13:10:00,36.16,36.18,36.15,36.18,13400.0,22.101,22.1132,22.0949,22.1132,13400.0
2010-07-14 13:15:00,36.17,36.21,36.17,36.21,46100.0,22.1071,22.1316,22.1071,22.1316,46100.0
2010-07-14 13:20:00,36.21,36.23,36.2,36.2,21800.0,22.1316,22.1438,22.1254,22.1254,21800.0
2010-07-14 13:25:00,36.2,36.22,36.19,36.2,18300.0,22.1254,22.1377,22.1193,22.1254,18300.0
2010-07-14 13:30:00,36.2,36.21,36.19,36.2,20300.0,22.1254,22.1316,22.1193,22.1254,20300.0
2010-07-14 13:35:00,36.2,36.22,36.2,36.21,17500.0,22.1254,22.1377,22.1254,22.1316,17500.0
2010-07-14 13:40:00,36.2,36.21,36.19,36.19,36600.0,22.1254,22.1316,22.1193,22.1193,36600.0
2010-07-14 13:45:00,36.19,36.21,36.19,36.2,12600.0,22.1193,22.1316,22.1193,22.1254,12600.0
2010-07-14 13:50:00,36.19,36.21,36.17,36.18,14600.0,22.1193,22.1316,22.1071,22.1132,14600.0
2010-07-14 13:55:00,36.17,36.2,36.17,36.18,16600.0,22.1071,22.1254,22.1071,22.1132,16600.0
2010-07-14 14:00:00,36.17,36.2,36.13,36.18,63000.0,22.1071,22.1254,22.0827,22.1132,63000.0
2010-07-14 14:05:00,36.18,36.19,36.13,36.18,27200.0,22.1132,22.1193,22.0827,22.1132,27200.0
2010-07-14 14:10:00,36.18,36.18,36.15,36.15,35800.0,22.1132,22.1132,22.0949,22.0949,35800.0
2010-07-14 14:15:00,36.14,36.17,36.13,36.15,37400.0,22.0888,22.1071,22.0827,22.0949,37400.0
2010-07-14 14:20:00,36.15,36.17,36.1,36.1,43900.0,22.0949,22.1071,22.0643,22.0643,43900.0
2010-07-14 14:25:00,36.1,36.14,36.06,36.06,87300.0,22.0643,22.0888,22.0399,22.0399,87300.0
2010-07-14 14:30:00,36.06,36.07,36.02,36.04,67500.0,22.0399,22.046,22.0154,22.0277,67500.0
2010-07-14 14:35:00,36.04,36.06,36.04,36.06,36000.0,22.0277,22.0399,22.0277,22.0399,36000.0
2010-07-14 14:40:00,36.05,36.08,36.04,36.07,48500.0,22.0338,22.0521,22.0277,22.046,48500.0
2010-07-14 14:45:00,36.07,36.1,36.07,36.07,28700.0,22.046,22.0643,22.046,22.046,28700.0
2010-07-14 14:50:00,36.07,36.08,36.03,36.03,62400.0,22.046,22.0521,22.0215,22.0215,62400.0
2010-07-14 14:55:00,36.03,36.07,36.02,36.06,50100.0,22.0215,22.046,22.0154,22.0399,50100.0
2010-07-14 15:00:00,36.07,36.11,36.06,36.09,36400.0,22.046,22.0704,22.0399,22.0582,36400.0
2010-07-14 15:05:00,36.09,36.11,36.05,36.06,40200.0,22.0582,22.0704,22.0338,22.0399,40200.0
2010-07-14 15:10:00,36.06,36.08,36.02,36.03,43900.0,22.0399,22.0521,22.0154,22.0215,43900.0
2010-07-14 15:15:00,36.03,36.11,36.03,36.1,63100.0,22.0215,22.0704,22.0215,22.0643,63100.0
2010-07-14 15:20:00,36.11,36.11,36.08,36.1,65400.0,22.0704,22.0704,22.0521,22.0643,65400.0
2010-07-14 15:25:00,36.1,36.11,36.08,36.08,64000.0,22.0643,22.0704,22.0521,22.0521,64000.0
2010-07-14 15:30:00,36.09,36.12,36.07,36.12,89000.0,22.0582,22.0765,22.046,22.0765,89000.0
2010-07-14 15:35:00,36.12,36.16,36.11,36.15,77800.0,22.0765,22.101,22.0704,22.0949,77800.0
2010-07-14 15:40:00,36.14,36.14,36.07,36.09,92200.0,22.0888,22.0888,22.046,22.0582,92200.0
2010-07-14 15:45:00,36.08,36.15,36.08,36.15,116100.0,22.0521,22.0949,22.0521,22.0949,116100.0
2010-07-14 15:50:00,36.15,36.19,36.14,36.19,99400.0,22.0949,22.1193,22.0888,22.1193,99400.0
2010-07-14 15:55:00,36.19,36.24,36.18,36.24,209200.0,22.1193,22.1499,22.1132,22.1499,209200.0
2010-07-15 09:30:00,36.18,36.31,36.16,36.21,73200.0,22.1132,22.1927,22.101,22.1316,73200.0
2010-07-15 09:35:00,36.21,36.31,36.19,36.24,40300.0,22.1316,22.1927,22.1193,22.1499,40300.0
2010-07-15 09:40:00,36.24,36.25,36.18,36.22,31400.0,22.1499,22.156,22.1132,22.1377,31400.0
2010-07-15 09:45:00,36.22,36.25,36.21,36.21,25600.0,22.1377,22.156,22.1316,22.1316,25600.0
2010-07-15 09:50:00,36.21,36.26,36.19,36.19,28300.0,22.1316,22.1621,22.1193,22.1193,28300.0
2010-07-15 09:55:00,36.19,36.23,36.18,36.21,40800.0,22.1193,22.1438,22.1132,22.1316,40800.0
2010-07-15 10:00:00,36.21,36.22,36.03,36.04,90700.0,22.1316,22.1377,22.0215,22.0277,90700.0
2010-07-15 10:05:00,36.04,36.07,36.04,36.07,83600.0,22.0277,22.046,22.0277,22.046,83600.0
2010-07-15 10:10:00,36.07,36.07,36.0,36.04,38900.0,22.046,22.046,22.0032,22.0277,38900.0
2010-07-15 10:15:00,36.05,36.05,35.94,35.95,114500.0,22.0338,22.0338,21.9665,21.9726,114500.0
2010-07-15 10:20:00,35.95,35.97,35.9,35.91,163100.0,21.9726,21.9849,21.9421,21.9482,163100.0
2010-07-15 10:25:00,35.91,35.92,35.89,35.9,80100.0,21.9482,21.9543,21.936,21.9421,80100.0
2010-07-15 10:30:00,35.89,35.9,35.87,35.89,113800.0,21.936,21.9421,21.9237,21.936,113800.0
2010-07-15 10:35:00,35.89,35.91,35.86,35.89,167700.0,21.936,21.9482,21.9176,21.936,167700.0
2010-07-15 10:40:00,35.89,35.92,35.87,35.92,156400.0,21.936,21.9543,21.9237,21.9543,156400.0
2010-07-15 10:45:00,35.92,36.03,35.91,36.02,211000.0,21.9543,22.0215,21.9482,22.0154,211000.0
2010-07-15 10:50:00,36.02,36.07,36.01,36.06,174000.0,22.0154,22.046,22.0093,22.0399,174000.0
2010-07-15 10:55:00,36.07,36.07,35.94,35.95,163800.0,22.046,22.046,21.9665,21.9726,163800.0
2010-07-15 11:00:00,35.95,35.97,35.95,35.96,34400.0,21.9726,21.9849,21.9726,21.9788,34400.0
2010-07-15 11:05:00,35.96,35.97,35.95,35.96,79400.0,21.9788,21.9849,21.9726,21.9788,79400.0
2010-07-15 11:10:00,35.96,35.97,35.96,35.96,59300.0,21.9788,21.9849,21.9788,21.9788,59300.0
2010-07-15 11:15:00,35.96,35.98,35.9,35.94,168000.0,21.9788,21.991,21.9421,21.9665,168000.0
2010-07-15 11:20:00,35.93,35.95,35.92,35.94,100200.0,21.9604,21.9726,21.9543,21.9665,100200.0
2010-07-15 11:25:00,35.94,36.02,35.94,36.01,39000.0,21.9665,22.0154,21.9665,22.0093,39000.0
2010-07-15 11:30:00,36.01,36.01,35.98,36.0,26800.0,22.0093,22.0093,21.991,22.0032,26800.0
2010-07-15 11:35:00,36.0,36.0,35.99,35.99,7400.0,22.0032,22.0032,21.9971,21.9971,7400.0
2010-07-15 11:40:00,36.0,36.01,36.0,36.0,41100.0,22.0032,22.0093,22.0032,22.0032,41100.0
2010-07-15 11:45:00,36.01,36.01,35.99,35.99,44100.0,22.0093,22.0093,21.9971,21.9971,44100.0
2010-07-15 11:50:00,35.99,36.0,35.98,35.98,35500.0,21.9971,22.0032,21.991,21.991,35500.0
2010-07-15 11:55:00,35.98,35.99,35.95,35.95,22600.0,21.991,21.9971,21.9726,21.9726,22600.0
2010-07-15 12:00:00,35.95,35.95,35.92,35.94,23000.0,21.9726,21.9726,21.9543,21.9665,23000.0
2010-07-15 12:05:00,35.95,35.97,35.94,35.96,28100.0,21.9726,21.9849,21.9665,21.9788,28100.0
2010-07-15 12:10:00,35.96,35.97,35.96,35.97,76900.0,21.9788,21.9849,21.9788,21.9849,76900.0
2010-07-15 12:15:00,35.96,35.97,35.93,35.93,19300.0,21.9788,21.9849,21.9604,21.9604,19300.0
2010-07-15 12:20:00,35.93,35.94,35.91,35.92,25600.0,21.9604,21.9665,21.9482,21.9543,25600.0
2010-07-15 12:25:00,35.92,35.93,35.91,35.92,45800.0,21.9543,21.9604,21.9482,21.9543,45800.0
2010-07-15 12:30:00,35.92,35.93,35.91,35.92,24800.0,21.9543,21.9604,21.9482,21.9543,24800.0
2010-07-15 12:35:00,35.91,35.93,35.91,35.91,53600.0,21.9482,21.9604,21.9482,21.9482,53600.0
2010-07-15 12:40:00,35.92,35.93,35.91,35.92,99300.0,21.9543,21.9604,21.9482,21.9543,99300.0
2010-07-15 12:45:00,35.93,35.94,35.92,35.93,37100.0,21.9604,21.9665,21.9543,21.9604,37100.0
2010-07-15 12:50:00,35.94,35.94,35.92,35.92,26700.0,21.9665,21.9665,21.9543,21.9543,26700.0
2010-07-15 12:55:00,35.93,35.93,35.9,35.91,32400.0,21.9604,21.9604,21.9421,21.9482,32400.0
2010-07-15 13:00:00,35.91,35.91,35.9,35.91,54400.0,21.9482,21.9482,21.9421,21.9482,54400.0
2010-07-15 13:05:00,35.9,35.91,35.9,35.91,63500.0,21.9421,21.9482,21.9421,21.9482,63500.0
2010-07-15 13:10:00,35.9,35.91,35.89,35.9,85000.0,21.9421,21.9482,21.936,21.9421,85000.0
2010-07-15 13:15:00,35.9,35.92,35.89,35.9,83900.0,21.9421,21.9543,21.936,21.9421,83900.0
2010-07-15 13:20:00,35.91,35.92,35.9,35.92,72700.0,21.9482,21.9543,21.9421,21.9543,72700.0
2010-07-15 13:25:00,35.92,35.97,35.92,35.97,54400.0,21.9543,21.9849,21.9543,21.9849,54400.0
2010-07-15 13:30:00,35.97,35.98,35.96,35.98,32100.0,21.9849,21.991,21.9788,21.991,32100.0
2010-07-15 13:35:00,35.98,36.0,35.97,35.99,27700.0,21.991,22.0032,21.9849,21.9971,27700.0
2010-07-15 13:40:00,36.0,36.02,35.99,36.01,40400.0,22.0032,22.0154,21.9971,22.0093,40400.0
2010-07-15 13:45:00,36.02,36.02,35.99,36.0,46700.0,22.0154,22.0154,21.9971,22.0032,46700.0
2010-07-15 13:50:00,36.0,36.02,35.99,36.02,57900.0,22.0032,22.0154,21.9971,22.0154,57900.0
2010-07-15 13:55:00,36.02,36.04,36.02,36.04,29100.0,22.0154,22.0277,22.0154,22.0277,29100.0
2010-07-15 14:00:00,36.04,36.07,36.03,36.07,64700.0,22.0277,22.046,22.0215,22.046,64700.0
2010-07-15 14:05:00,36.07,36.07,36.03,36.04,54600.0,22.046,22.046,22.0215,22.0277,54600.0
2010-07-15 14:10:00,36.04,36.05,36.03,36.04,31400.0,22.0277,22.0338,22.0215,22.0277,31400.0
2010-07-15 14:15:00,36.04,36.06,36.04,36.06,29500.0,22.0277,22.0399,22.0277,22.0399,29500.0
2010-07-15 14:20:00,36.05,36.06,36.03,36.03,20800.0,22.0338,22.0399,22.0215,22.0215,20800.0
2010-07-15 14:25:00,36.03,36.06,36.01,36.06,59600.0,22.0215,22.0399,22.0093,22.0399,59600.0
2010-07-15 14:30:00,36.06,36.09,36.05,36.05,32400.0,22.0399,22.0582,22.0338,22.0338,32400.0
2010-07-15 14:35:00,36.06,36.06,36.01,36.01,51000.0,22.0399,22.0399,22.0093,22.0093,51000.0
2010-07-15 14:40:00,36.01,36.02,36.01,36.01,36500.0,22.0093,22.0154,22.0093,22.0093,36500.0
2010-07-15 14:45:00,36.01,36.04,36.01,36.04,46200.0,22.0093,22.0277,22.0093,22.0277,46200.0
2010-07-15 14:50:00,36.04,36.06,36.01,36.03,47100.0,22.0277,22.0399,22.0093,22.0215,47100.0
2010-07-15 14:55:00,36.02,36.03,35.99,35.99,37500.0,22.0154,22.0215,21.9971,21.9971,37500.0
2010-07-15 15:00:00,35.99,36.03,35.98,36.02,36800.0,21.9971,22.0215,21.991,22.0154,36800.0
2010-07-15 15:05:00,36.03,36.03,36.0,36.0,50600.0,22.0215,22.0215,22.0032,22.0032,50600.0
2010-07-15 15:10:00,36.0,36.0,35.92,35.92,113600.0,22.0032,22.0032,21.9543,21.9543,113600.0
2010-07-15 15:15:00,35.92,35.93,35.88,35.89,64300.0,21.9543,21.9604,21.9299,21.936,64300.0
2010-07-15 15:20:00,35.9,35.92,35.88,35.9,45400.0,21.9421,21.9543,21.9299,21.9421,45400.0
2010-07-15 15:25:00,35.9,35.95,35.89,35.95,84700.0,21.9421,21.9726,21.936,21.9726,84700.0
2010-07-15 15:30:00,35.96,36.01,35.95,36.01,125400.0,21.9788,22.0093,21.9726,22.0093,125400.0
2010-07-15 15:35:00,36.02,36.05,36.01,36.04,93300.0,22.0154,22.0338,22.0093,22.0277,93300.0
2010-07-15 15:40:00,36.04,36.11,36.03,36.11,114200.0,22.0277,22.0704,22.0215,22.0704,114200.0
2010-07-15 15:45:00,36.11,36.13,36.07,36.1,132100.0,22.0704,22.0827,22.046,22.0643,132100.0
2010-07-15 15:50:00,36.1,36.15,36.09,36.14,116400.0,22.0643,22.0949,22.0582,22.0888,116400.0
2010-07-15 15:55:00,36.13,36.14,36.07,36.08,219500.0,22.0827,22.0888,22.046,22.0521,219500.0
2010-07-16 09:30:00,35.92,36.0,35.86,35.93,558700.0,21.9543,22.0032,21.9176,21.9604,558700.0
2010-07-16 09:35:00,35.92,36.08,35.91,35.99,38800.0,21.9543,22.0521,21.9482,21.9971,38800.0
2010-07-16 09:40:00,36.0,36.04,35.94,35.96,23600.0,22.0032,22.0277,21.9665,21.9788,23600.0
2010-07-16 09:45:00,35.95,35.96,35.89,35.9,21400.0,21.9726,21.9788,21.936,21.9421,21400.0
2010-07-16 09:50:00,35.91,35.94,35.78,35.79,48300.0,21.9482,21.9665,21.8687,21.8749,48300.0
2010-07-16 09:55:00,35.79,35.79,35.66,35.77,78500.0,21.8749,21.8749,21.7954,21.8626,78500.0
2010-07-16 10:00:00,35.77,35.79,35.74,35.75,38300.0,21.8626,21.8749,21.8443,21.8504,38300.0
2010-07-16 10:05:00,35.75,35.76,35.64,35.69,67500.0,21.8504,21.8565,21.7832,21.8137,67500.0
2010-07-16 10:10:00,35.68,35.74,35.66,35.74,63400.0,21.8076,21.8443,21.7954,21.8443,63400.0
2010-07-16 10:15:00,35.74,35.78,35.72,35.77,59800.0,21.8443,21.8687,21.8321,21.8626,59800.0
2010-07-16 10:20:00,35.77,35.8,35.76,35.79,50000.0,21.8626,21.881,21.8565,21.8749,50000.0
2010-07-16 10:25:00,35.79,35.79,35.73,35.77,60300.0,21.8749,21.8749,21.8382,21.8626,60300.0
2010-07-16 10:30:00,35.77,35.77,35.73,35.75,57800.0,21.8626,21.8626,21.8382,21.8504,57800.0
2010-07-16 10:35:00,35.75,35.75,35.7,35.7,48300.0,21.8504,21.8504,21.8198,21.8198,48300.0
2010-07-16 10:40:00,35.71,35.74,35.7,35.74,43400.0,21.826,21.8443,21.8198,21.8443,43400.0
2010-07-16 10:45:00,35.74,35.78,35.73,35.73,50500.0,21.8443,21.8687,21.8382,21.8382,50500.0
2010-07-16 10:50:00,35.73,35.75,35.72,35.75,80800.0,21.8382,21.8504,21.8321,21.8504,80800.0
2010-07-16 10:55:00,35.75,35.77,35.74,35.76,53400.0,21.8504,21.8626,21.8443,21.8565,53400.0
2010-07-16 11:00:00,35.76,35.77,35.71,35.71,55600.0,21.8565,21.8626,21.826,21.826,55600.0
2010-07-16 11:05:00,35.71,35.75,35.7,35.75,78700.0,21.826,21.8504,21.8198,21.8504,78700.0
2010-07-16 11:10:00,35.74,35.75,35.74,35.75,16900.0,21.8443,21.8504,21.8443,21.8504,16900.0
2010-07-16 11:15:00,35.75,35.75,35.72,35.72,61600.0,21.8504,21.8504,21.8321,21.8321,61600.0
2010-07-16 11:20:00,35.72,35.72,35.6,35.61,165100.0,21.8321,21.8321,21.7587,21.7648,165100.0
2010-07-16 11:25:00,35.61,35.64,35.6,35.63,41800.0,21.7648,21.7832,21.7587,21.7771,41800.0
2010-07-16 11:30:00,35.63,35.66,35.62,35.65,72400.0,21.7771,21.7954,21.7709,21.7893,72400.0
2010-07-16 11:35:00,35.65,35.66,35.61,35.62,73800.0,21.7893,21.7954,21.7648,21.7709,73800.0
2010-07-16 11:40:00,35.61,35.62,35.61,35.62,35000.0,21.7648,21.7709,21.7648,21.7709,35000.0
2010-07-16 11:45:00,35.62,35.62,35.61,35.62,41200.0,21.7709,21.7709,21.7648,21.7709,41200.0
2010-07-16 11:50:00,35.62,35.62,35.61,35.62,25400.0,21.7709,21.7709,21.7648,21.7709,25400.0
2010-07-16 11:55:00,35.62,35.67,35.61,35.65,87100.0,21.7709,21.8015,21.7648,21.7893,87100.0
2010-07-16 12:00:00,35.65,35.66,35.61,35.64,61100.0,21.7893,21.7954,21.7648,21.7832,61100.0
2010-07-16 12:05:00,35.64,35.67,35.58,35.59,118900.0,21.7832,21.8015,21.7465,21.7526,118900.0
2010-07-16 12:10:00,35.59,35.6,35.54,35.54,45900.0,21.7526,21.7587,21.7221,21.7221,45900.0
2010-07-16 12:15:00,35.54,35.55,35.47,35.48,128700.0,21.7221,21.7282,21.6793,21.6854,128700.0
2010-07-16 12:20:00,35.49,35.49,35.47,35.48,31300.0,21.6915,21.6915,21.6793,21.6854,31300.0
2010-07-16 12:25:00,35.48,35.53,35.48,35.52,75100.0,21.6854,21.7159,21.6854,21.7098,75100.0
2010-07-16 12:30:00,35.51,35.52,35.51,35.52,84600.0,21.7037,21.7098,21.7037,21.7098,84600.0
2010-07-16 12:35:00,35.52,35.55,35.51,35.55,43300.0,21.7098,21.7282,21.7037,21.7282,43300.0
2010-07-16 12:40:00,35.55,35.59,35.55,35.58,26800.0,21.7282,21.7526,21.7282,21.7465,26800.0
2010-07-16 12:45:00,35.58,35.59,35.53,35.53,54600.0,21.7465,21.7526,21.7159,21.7159,54600.0
2010-07-16 12:50:00,35.53,35.55,35.52,35.53,44900.0,21.7159,21.7282,21.7098,21.7159,44900.0
2010-07-16 12:55:00,35.53,35.55,35.5,35.55,50000.0,21.7159,21.7282,21.6976,21.7282,50000.0
2010-07-16 13:00:00,35.55,35.57,35.52,35.55,42100.0,21.7282,21.7404,21.7098,21.7282,42100.0
2010-07-16 13:05:00,35.55,35.55,35.51,35.53,156200.0,21.7282,21.7282,21.7037,21.7159,156200.0
2010-07-16 13:10:00,35.52,35.53,35.47,35.47,101900.0,21.7098,21.7159,21.6793,21.6793,101900.0
2010-07-16 13:15:00,35.47,35.48,35.43,35.44,155900.0,21.6793,21.6854,21.6548,21.6609,155900.0
2010-07-16 13:20:00,35.45,35.49,35.43,35.48,55400.0,21.667,21.6915,21.6548,21.6854,55400.0
2010-07-16 13:25:00,35.48,35.49,35.45,35.49,24100.0,21.6854,21.6915,21.667,21.6915,24100.0
2010-07-16 13:30:00,35.48,35.55,35.48,35.52,40900.0,21.6854,21.7282,21.6854,21.7098,40900.0
2010-07-16 13:35:00,35.52,35.58,35.52,35.56,59500.0,21.7098,21.7465,21.7098,21.7343,59500.0
2010-07-16 13:40:00,35.57,35.58,35.54,35.56,22000.0,21.7404,21.7465,21.7221,21.7343,22000.0
2010-07-16 13:45:00,35.57,35.59,35.52,35.58,82000.0,21.7404,21.7526,21.7098,21.7465,82000.0
2010-07-16 13:50:00,35.58,35.58,35.51,35.52,80500.0,21.7465,21.7465,21.7037,21.7098,80500.0
2010-07-16 13:55:00,35.52,35.58,35.51,35.56,31100.0,21.7098,21.7465,21.7037,21.7343,31100.0
2010-07-16 14:00:00,35.56,35.61,35.55,35.59,62300.0,21.7343,21.7648,21.7282,21.7526,62300.0
2010-07-16 14:05:00,35.59,35.6,35.55,35.6,68800.0,21.7526,21.7587,21.7282,21.7587,68800.0
2010-07-16 14:10:00,35.6,35.62,35.55,35.58,74300.0,21.7587,21.7709,21.7282,21.7465,74300.0
2010-07-16 14:15:00,35.58,35.59,35.55,35.55,38800.0,21.7465,21.7526,21.7282,21.7282,38800.0
2010-07-16 14:20:00,35.55,35.58,35.52,35.56,27900.0,21.7282,21.7465,21.7098,21.7343,27900.0
2010-07-16 14:25:00,35.57,35.6,35.56,35.57,29700.0,21.7404,21.7587,21.7343,21.7404,29700.0
2010-07-16 14:30:00,35.56,35.59,35.53,35.55,31700.0,21.7343,21.7526,21.7159,21.7282,31700.0
2010-07-16 14:35:00,35.55,35.56,35.5,35.56,38300.0,21.7282,21.7343,21.6976,21.7343,38300.0
2010-07-16 14:40:00,35.56,35.57,35.54,35.54,42700.0,21.7343,21.7404,21.7221,21.7221,42700.0
2010-07-16 14:45:00,35.55,35.59,35.54,35.59,26700.0,21.7282,21.7526,21.7221,21.7526,26700.0
2010-07-16 14:50:00,35.58,35.59,35.54,35.55,44300.0,21.7465,21.7526,21.7221,21.7282,44300.0
2010-07-16 14:55:00,35.56,35.56,35.54,35.54,33100.0,21.7343,21.7343,21.7221,21.7221,33100.0
2010-07-16 15:00:00,35.55,35.57,35.52,35.54,75800.0,21.7282,21.7404,21.7098,21.7221,75800.0
2010-07-16 15:05:00,35.54,35.54,35.5,35.51,62300.0,21.7221,21.7221,21.6976,21.7037,62300.0
2010-07-16 15:10:00,35.51,35.59,35.5,35.54,218400.0,21.7037,21.7526,21.6976,21.7221,218400.0
2010-07-16 15:15:00,35.55,35.59,35.54,35.58,67300.0,21.7282,21.7526,21.7221,21.7465,67300.0
2010-07-16 15:20:00,35.58,35.61,35.57,35.59,244700.0,21.7465,21.7648,21.7404,21.7526,244700.0
2010-07-16 15:25:00,35.59,35.6,35.53,35.55,73100.0,21.7526,21.7587,21.7159,21.7282,73100.0
2010-07-16 15:30:00,35.56,35.57,35.52,35.52,76200.0,21.7343,21.7404,21.7098,21.7098,76200.0
2010-07-16 15:35:00,35.52,35.59,35.52,35.56,90600.0,21.7098,21.7526,21.7098,21.7343,90600.0
2010-07-16 15:40:00,35.55,35.6,35.54,35.6,90400.0,21.7282,21.7587,21.7221,21.7587,90400.0
2010-07-16 15:45:00,35.6,35.6,35.48,35.49,165800.0,21.7587,21.7587,21.6854,21.6915,165800.0
2010-07-16 15:50:00,35.49,35.53,35.48,35.52,160200.0,21.6915,21.7159,21.6854,21.7098,160200.0
2010-07-16 15:55:00,35.52,35.57,35.51,35.51,209900.0,21.7098,21.7404,21.7037,21.7037,209900.0
2010-07-19 09:30:00,35.7,35.7,35.53,35.6,86600.0,21.8198,21.8198,21.7159,21.7587,86600.0
2010-07-19 09:35:00,35.61,35.66,35.53,35.55,55400.0,21.7648,21.7954,21.7159,21.7282,55400.0
2010-07-19 09:40:00,35.55,35.58,35.44,35.44,56500.0,21.7282,21.7465,21.6609,21.6609,56500.0
2010-07-19 09:45:00,35.44,35.46,35.41,35.45,52600.0,21.6609,21.6732,21.6426,21.667,52600.0
2010-07-19 09:50:00,35.45,35.46,35.41,35.46,45000.0,21.667,21.6732,21.6426,21.6732,45000.0
2010-07-19 09:55:00,35.46,35.51,35.46,35.48,23600.0,21.6732,21.7037,21.6732,21.6854,23600.0
2010-07-19 10:00:00,35.47,35.49,35.44,35.47,61600.0,21.6793,21.6915,21.6609,21.6793,61600.0
2010-07-19 10:05:00,35.47,35.48,35.39,35.4,126300.0,21.6793,21.6854,21.6304,21.6365,126300.0
2010-07-19 10:10:00,35.4,35.41,35.39,35.39,31600.0,21.6365,21.6426,21.6304,21.6304,31600.0
2010-07-19 10:15:00,35.4,35.4,35.37,35.39,57800.0,21.6365,21.6365,21.6181,21.6304,57800.0
2010-07-19 10:20:00,35.39,35.4,35.34,35.35,59000.0,21.6304,21.6365,21.5998,21.6059,59000.0
2010-07-19 10:25:00,35.33,35.4,35.33,35.35,54600.0,21.5937,21.6365,21.5937,21.6059,54600.0
2010-07-19 10:30:00,35.35,35.37,35.34,35.36,25200.0,21.6059,21.6181,21.5998,21.612,25200.0
2010-07-19 10:35:00,35.36,35.36,35.34,35.34,65200.0,21.612,21.612,21.5998,21.5998,65200.0
2010-07-19 10:40:00,35.34,35.36,35.33,35.34,34600.0,21.5998,21.612,21.5937,21.5998,34600.0
2010-07-19 10:45:00,35.34,35.36,35.32,35.35,62800.0,21.5998,21.612,21.5876,21.6059,62800.0
2010-07-19 10:50:00,35.34,35.35,35.3,35.3,59900.0,21.5998,21.6059,21.5754,21.5754,59900.0
2010-07-19 10:55:00,35.29,35.32,35.26,35.3,61400.0,21.5693,21.5876,21.5509,21.5754,61400.0
2010-07-19 11:00:00,35.31,35.36,35.29,35.35,39800.0,21.5815,21.612,21.5693,21.6059,39800.0
2010-07-19 11:05:00,35.35,35.39,35.34,35.35,57500.0,21.6059,21.6304,21.5998,21.6059,57500.0
2010-07-19 11:10:00,35.36,35.4,35.35,35.36,51600.0,21.612,21.6365,21.6059,21.612,51600.0
2010-07-19 11:15:00,35.35,35.44,35.33,35.44,44400.0,21.6059,21.6609,21.5937,21.6609,44400.0
2010-07-19 11:20:00,35.44,35.44,35.41,35.42,27100.0,21.6609,21.6609,21.6426,21.6487,27100.0
2010-07-19 11:25:00,35.42,35.42,35.36,35.37,51400.0,21.6487,21.6487,21.612,21.6181,51400.0
2010-07-19 11:30:00,35.36,35.37,35.34,35.37,47700.0,21.612,21.6181,21.5998,21.6181,47700.0
2010-07-19 11:35:00,35.37,35.42,35.37,35.41,37800.0,21.6181,21.6487,21.6181,21.6426,37800.0
2010-07-19 11:40:00,35.41,35.46,35.41,35.44,36800.0,21.6426,21.6732,21.6426,21.6609,36800.0
2010-07-19 11:45:00,35.45,35.45,35.43,35.44,20400.0,21.667,21.667,21.6548,21.6609,20400.0
2010-07-19 11:50:00,35.45,35.49,35.43,35.45,32100.0,21.667,21.6915,21.6548,21.667,32100.0
2010-07-19 11:55:00,35.44,35.45,35.41,35.43,36400.0,21.6609,21.667,21.6426,21.6548,36400.0
2010-07-19 12:00:00,35.44,35.44,35.37,35.39,31900.0,21.6609,21.6609,21.6181,21.6304,31900.0
2010-07-19 12:05:00,35.39,35.42,35.38,35.42,16800.0,21.6304,21.6487,21.6243,21.6487,16800.0
2010-07-19 12:10:00,35.42,35.44,35.37,35.38,41200.0,21.6487,21.6609,21.6181,21.6243,41200.0
2010-07-19 12:15:00,35.38,35.42,35.38,35.42,23600.0,21.6243,21.6487,21.6243,21.6487,23600.0
2010-07-19 12:20:00,35.41,35.43,35.38,35.39,34400.0,21.6426,21.6548,21.6243,21.6304,34400.0
2010-07-19 12:25:00,35.4,35.44,35.39,35.4,31600.0,21.6365,21.6609,21.6304,21.6365,31600.0
2010-07-19 12:30:00,35.41,35.42,35.37,35.42,26600.0,21.6426,21.6487,21.6181,21.6487,26600.0
2010-07-19 12:35:00,35.42,35.46,35.42,35.43,32700.0,21.6487,21.6732,21.6487,21.6548,32700.0
2010-07-19 12:40:00,35.43,35.43,35.39,35.39,34500.0,21.6548,21.6548,21.6304,21.6304,34500.0
2010-07-19 12:45:00,35.4,35.43,35.39,35.43,38200.0,21.6365,21.6548,21.6304,21.6548,38200.0
2010-07-19 12:50:00,35.43,35.48,35.42,35.48,37800.0,21.6548,21.6854,21.6487,21.6854,37800.0
2010-07-19 12:55:00,35.48,35.48,35.44,35.44,19000.0,21.6854,21.6854,21.6609,21.6609,19000.0
2010-07-19 13:00:00,35.45,35.45,35.43,35.45,38100.0,21.667,21.667,21.6548,21.667,38100.0
2010-07-19 13:05:00,35.46,35.47,35.44,35.45,32100.0,21.6732,21.6793,21.6609,21.667,32100.0
2010-07-19 13:10:00,35.45,35.46,35.39,35.41,23800.0,21.667,21.6732,21.6304,21.6426,23800.0
2010-07-19 13:15:00,35.41,35.43,35.39,35.41,22800.0,21.6426,21.6548,21.6304,21.6426,22800.0
2010-07-19 13:20:00,35.4,35.41,35.38,35.4,39800.0,21.6365,21.6426,21.6243,21.6365,39800.0
2010-07-19 13:25:00,35.41,35.42,35.4,35.41,33900.0,21.6426,21.6487,21.6365,21.6426,33900.0
2010-07-19 13:30:00,35.41,35.41,35.39,35.41,27000.0,21.6426,21.6426,21.6304,21.6426,27000.0
2010-07-19 13:35:00,35.41,35.41,35.38,35.38,34800.0,21.6426,21.6426,21.6243,21.6243,34800.0
2010-07-19 13:40:00,35.39,35.41,35.37,35.37,46800.0,21.6304,21.6426,21.6181,21.6181,46800.0
2010-07-19 13:45:00,35.37,35.4,35.35,35.37,38300.0,21.6181,21.6365,21.6059,21.6181,38300.0
2010-07-19 13:50:00,35.37,35.39,35.36,35.38,52600.0,21.6181,21.6304,21.612,21.6243,52600.0
2010-07-19 13:55:00,35.38,35.38,35.34,35.36,30900.0,21.6243,21.6243,21.5998,21.612,30900.0
2010-07-19 14:00:00,35.36,35.4,35.36,35.39,44300.0,21.612,21.6365,21.612,21.6304,44300.0
2010-07-19 14:05:00,35.39,35.41,35.37,35.39,46800.0,21.6304,21.6426,21.6181,21.6304,46800.0
2010-07-19 14:10:00,35.39,35.39,35.36,35.39,47000.0,21.6304,21.6304,21.612,21.6304,47000.0
2010-07-19 14:15:00,35.38,35.38,35.36,35.37,30100.0,21.6243,21.6243,21.612,21.6181,30100.0
2010-07-19 14:20:00,35.36,35.4,35.36,35.4,31300.0,21.612,21.6365,21.612,21.6365,31300.0
2010-07-19 14:25:00,35.4,35.4,35.37,35.38,31200.0,21.6365,21.6365,21.6181,21.6243,31200.0
2010-07-19 14:30:00,35.38,35.39,35.36,35.38,23700.0,21.6243,21.6304,21.612,21.6243,23700.0
2010-07-19 14:35:00,35.38,35.39,35.36,35.36,38200.0,21.6243,21.6304,21.612,21.612,38200.0
2010-07-19 14:40:00,35.36,35.39,35.34,35.39,43600.0,21.612,21.6304,21.5998,21.6304,43600.0
2010-07-19 14:45:00,35.4,35.42,35.38,35.42,39600.0,21.6365,21.6487,21.6243,21.6487,39600.0
2010-07-19 14:50:00,35.42,35.48,35.41,35.46,74800.0,21.6487,21.6854,21.6426,21.6732,74800.0
2010-07-19 14:55:00,35.46,35.47,35.43,35.44,51600.0,21.6732,21.6793,21.6548,21.6609,51600.0
2010-07-19 15:00:00,35.44,35.49,35.44,35.49,26500.0,21.6609,21.6915,21.6609,21.6915,26500.0
2010-07-19 15:05:00,35.49,35.51,35.46,35.47,51900.0,21.6915,21.7037,21.6732,21.6793,51900.0
2010-07-19 15:10:00,35.47,35.51,35.46,35.51,26100.0,21.6793,21.7037,21.6732,21.7037,26100.0
2010-07-19 15:15:00,35.51,35.52,35.46,35.47,60700.0,21.7037,21.7098,21.6732,21.6793,60700.0
2010-07-19 15:20:00,35.47,35.48,35.41,35.42,57200.0,21.6793,21.6854,21.6426,21.6487,57200.0
2010-07-19 15:25:00,35.42,35.42,35.37,35.38,31800.0,21.6487,21.6487,21.6181,21.6243,31800.0
2010-07-19 15:30:00,35.38,35.42,35.37,35.37,70600.0,21.6243,21.6487,21.6181,21.6181,70600.0
2010-07-19 15:35:00,35.38,35.4,35.36,35.38,63600.0,21.6243,21.6365,21.612,21.6243,63600.0
2010-07-19 15:40:00,35.39,35.39,35.34,35.36,169600.0,21.6304,21.6304,21.5998,21.612,169600.0
2010-07-19 15:45:00,35.37,35.37,35.33,35.33,100600.0,21.6181,21.6181,21.5937,21.5937,100600.0
2010-07-19 15:50:00,35.33,35.34,35.29,35.31,193200.0,21.5937,21.5998,21.5693,21.5815,193200.0
2010-07-19 15:55:00,35.31,35.38,35.3,35.37,210600.0,21.5815,21.6243,21.5754,21.6181,210600.0
2010-07-20 09:30:00,35.1,35.28,35.05,35.2,126900.0,21.4531,21.5631,21.4226,21.5142,126900.0
2010-07-20 09:35:00,35.17,35.17,35.05,35.11,98300.0,21.4959,21.4959,21.4226,21.4592,98300.0
2010-07-20 09:40:00,35.11,35.21,35.06,35.11,84200.0,21.4592,21.5204,21.4287,21.4592,84200.0
2010-07-20 09:45:00,35.1,35.21,35.1,35.17,50300.0,21.4531,21.5204,21.4531,21.4959,50300.0
2010-07-20 09:50:00,35.16,35.23,35.1,35.21,73800.0,21.4898,21.5326,21.4531,21.5204,73800.0
2010-07-20 09:55:00,35.22,35.22,35.1,35.11,47000.0,21.5265,21.5265,21.4531,21.4592,47000.0
2010-07-20 10:00:00,35.11,35.12,35.04,35.05,84600.0,21.4592,21.4653,21.4165,21.4226,84600.0
2010-07-20 10:05:00,35.06,35.09,35.0,35.08,88000.0,21.4287,21.447,21.392,21.4409,88000.0
2010-07-20 10:10:00,35.08,35.11,35.04,35.06,38600.0,21.4409,21.4592,21.4165,21.4287,38600.0
2010-07-20 10:15:00,35.04,35.1,35.04,35.1,36400.0,21.4165,21.4531,21.4165,21.4531,36400.0
2010-07-20 10:20:00,35.11,35.16,35.1,35.14,79700.0,21.4592,21.4898,21.4531,21.4776,79700.0
2010-07-20 10:25:00,35.15,35.15,35.13,35.14,36200.0,21.4837,21.4837,21.4715,21.4776,36200.0
2010-07-20 10:30:00,35.13,35.14,35.07,35.14,58900.0,21.4715,21.4776,21.4348,21.4776,58900.0
2010-07-20 10:35:00,35.13,35.16,35.1,35.1,71400.0,21.4715,21.4898,21.4531,21.4531,71400.0
2010-07-20 10:40:00,35.1,35.14,35.09,35.1,47500.0,21.4531,21.4776,21.447,21.4531,47500.0
2010-07-20 10:45:00,35.11,35.12,35.05,35.08,70800.0,21.4592,21.4653,21.4226,21.4409,70800.0
2010-07-20 10:50:00,35.07,35.09,35.06,35.06,37000.0,21.4348,21.447,21.4287,21.4287,37000.0
2010-07-20 10:55:00,35.06,35.07,35.03,35.03,43100.0,21.4287,21.4348,21.4103,21.4103,43100.0
2010-07-20 11:00:00,35.03,35.05,35.01,35.01,40500.0,21.4103,21.4226,21.3981,21.3981,40500.0
2010-07-20 11:05:00,35.01,35.03,35.0,35.03,43800.0,21.3981,21.4103,21.392,21.4103,43800.0
2010-07-20 11:10:00,35.03,35.03,35.0,35.0,60600.0,21.4103,21.4103,21.392,21.392,60600.0
2010-07-20 11:15:00,35.0,35.08,35.0,35.08,51600.0,21.392,21.4409,21.392,21.4409,51600.0
2010-07-20 11:20:00,35.08,35.16,35.07,35.15,37200.0,21.4409,21.4898,21.4348,21.4837,37200.0
2010-07-20 11:25:00,35.15,35.16,35.1,35.1,45000.0,21.4837,21.4898,21.4531,21.4531,45000.0
2010-07-20 11:30:00,35.1,35.1,35.07,35.07,22000.0,21.4531,21.4531,21.4348,21.4348,22000.0
2010-07-20 11:35:00,35.08,35.09,35.05,35.06,50900.0,21.4409,21.447,21.4226,21.4287,50900.0
2010-07-20 11:40:00,35.05,35.07,35.05,35.05,42600.0,21.4226,21.4348,21.4226,21.4226,42600.0
2010-07-20 11:45:00,35.05,35.06,35.05,35.05,20000.0,21.4226,21.4287,21.4226,21.4226,20000.0
2010-07-20 11:50:00,35.06,35.06,35.02,35.06,95900.0,21.4287,21.4287,21.4042,21.4287,95900.0
2010-07-20 11:55:00,35.07,35.08,35.06,35.08,60300.0,21.4348,21.4409,21.4287,21.4409,60300.0
2010-07-20 12:00:00,35.07,35.11,35.06,35.11,32300.0,21.4348,21.4592,21.4287,21.4592,32300.0
2010-07-20 12:05:00,35.1,35.15,35.1,35.13,31700.0,21.4531,21.4837,21.4531,21.4715,31700.0
2010-07-20 12:10:00,35.13,35.13,35.07,35.08,49900.0,21.4715,21.4715,21.4348,21.4409,49900.0
2010-07-20 12:15:00,35.07,35.12,35.07,35.12,21000.0,21.4348,21.4653,21.4348,21.4653,21000.0
2010-07-20 12:20:00,35.12,35.13,35.11,35.12,17900.0,21.4653,21.4715,21.4592,21.4653,17900.0
2010-07-20 12:25:00,35.12,35.15,35.12,35.13,14100.0,21.4653,21.4837,21.4653,21.4715,14100.0
2010-07-20 12:30:00,35.13,35.15,35.13,35.14,16200.0,21.4715,21.4837,21.4715,21.4776,16200.0
2010-07-20 12:35:00,35.15,35.21,35.14,35.2,21800.0,21.4837,21.5204,21.4776,21.5142,21800.0
2010-07-20 12:40:00,35.21,35.21,35.19,35.2,24600.0,21.5204,21.5204,21.5081,21.5142,24600.0
2010-07-20 12:45:00,35.21,35.21,35.2,35.21,17600.0,21.5204,21.5204,21.5142,21.5204,17600.0
2010-07-20 12:50:00,35.21,35.24,35.2,35.24,44100.0,21.5204,21.5387,21.5142,21.5387,44100.0
2010-07-20 12:55:00,35.23,35.29,35.23,35.28,42400.0,21.5326,21.5693,21.5326,21.5631,42400.0
2010-07-20 13:00:00,35.29,35.29,35.27,35.28,52300.0,21.5693,21.5693,21.557,21.5631,52300.0
2010-07-20 13:05:00,35.28,35.32,35.27,35.31,25200.0,21.5631,21.5876,21.557,21.5815,25200.0
2010-07-20 13:10:00,35.32,35.35,35.3,35.3,71400.0,21.5876,21.6059,21.5754,21.5754,71400.0
2010-07-20 13:15:00,35.3,35.34,35.27,35.27,128100.0,21.5754,21.5998,21.557,21.557,128100.0
2010-07-20 13:20:00,35.28,35.28,35.24,35.25,70400.0,21.5631,21.5631,21.5387,21.5448,70400.0
2010-07-20 13:25:00,35.25,35.25,35.22,35.23,93000.0,21.5448,21.5448,21.5265,21.5326,93000.0
2010-07-20 13:30:00,35.24,35.25,35.22,35.24,53600.0,21.5387,21.5448,21.5265,21.5387,53600.0
2010-07-20 13:35:00,35.23,35.29,35.23,35.27,158700.0,21.5326,21.5693,21.5326,21.557,158700.0
2010-07-20 13:40:00,35.27,35.32,35.26,35.27,65800.0,21.557,21.5876,21.5509,21.557,65800.0
2010-07-20 13:45:00,35.27,35.28,35.24,35.24,36400.0,21.557,21.5631,21.5387,21.5387,36400.0
2010-07-20 13:50:00,35.24,35.31,35.22,35.31,76900.0,21.5387,21.5815,21.5265,21.5815,76900.0
2010-07-20 13:55:00,35.31,35.38,35.31,35.38,64400.0,21.5815,21.6243,21.5815,21.6243,64400.0
2010-07-20 14:00:00,35.38,35.39,35.34,35.34,62900.0,21.6243,21.6304,21.5998,21.5998,62900.0
2010-07-20 14:05:00,35.34,35.34,35.31,35.31,27400.0,21.5998,21.5998,21.5815,21.5815,27400.0
2010-07-20 14:10:00,35.32,35.39,35.32,35.39,32100.0,21.5876,21.6304,21.5876,21.6304,32100.0
2010-07-20 14:15:00,35.39,35.39,35.35,35.35,61000.0,21.6304,21.6304,21.6059,21.6059,61000.0
2010-07-20 14:20:00,35.35,35.36,35.33,35.35,68900.0,21.6059,21.612,21.5937,21.6059,68900.0
2010-07-20 14:25:00,35.36,35.37,35.3,35.33,126000.0,21.612,21.6181,21.5754,21.5937,126000.0
2010-07-20 14:30:00,35.33,35.4,35.32,35.4,149800.0,21.5937,21.6365,21.5876,21.6365,149800.0
2010-07-20 14:35:00,35.4,35.42,35.37,35.39,44000.0,21.6365,21.6487,21.6181,21.6304,44000.0
2010-07-20 14:40:00,35.39,35.39,35.33,35.33,36900.0,21.6304,21.6304,21.5937,21.5937,36900.0
2010-07-20 14:45:00,35.33,35.4,35.33,35.4,46300.0,21.5937,21.6365,21.5937,21.6365,46300.0
2010-07-20 14:50:00,35.4,35.4,35.34,35.35,61400.0,21.6365,21.6365,21.5998,21.6059,61400.0
2010-07-20 14:55:00,35.35,35.35,35.29,35.3,82500.0,21.6059,21.6059,21.5693,21.5754,82500.0
2010-07-20 15:00:00,35.3,35.31,35.25,35.28,129400.0,21.5754,21.5815,21.5448,21.5631,129400.0
2010-07-20 15:05:00,35.28,35.28,35.25,35.26,67400.0,21.5631,21.5631,21.5448,21.5509,67400.0
2010-07-20 15:10:00,35.26,35.27,35.25,35.26,104200.0,21.5509,21.557,21.5448,21.5509,104200.0
2010-07-20 15:15:00,35.26,35.28,35.25,35.28,76700.0,21.5509,21.5631,21.5448,21.5631,76700.0
2010-07-20 15:20:00,35.28,35.31,35.26,35.3,80800.0,21.5631,21.5815,21.5509,21.5754,80800.0
2010-07-20 15:25:00,35.3,35.31,35.26,35.27,156900.0,21.5754,21.5815,21.5509,21.557,156900.0
2010-07-20 15:30:00,35.26,35.35,35.26,35.33,211300.0,21.5509,21.6059,21.5509,21.5937,211300.0
2010-07-20 15:35:00,35.33,35.35,35.3,35.3,137600.0,21.5937,21.6059,21.5754,21.5754,137600.0
2010-07-20 15:40:00,35.3,35.31,35.28,35.3,89800.0,21.5754,21.5815,21.5631,21.5754,89800.0
2010-07-20 15:45:00,35.29,35.33,35.29,35.33,137900.0,21.5693,21.5937,21.5693,21.5937,137900.0
2010-07-20 15:50:00,35.33,35.35,35.32,35.33,132800.0,21.5937,21.6059,21.5876,21.5937,132800.0
2010-07-20 15:55:00,35.32,35.36,35.31,35.35,389500.0,21.5876,21.612,21.5815,21.6059,389500.0
2010-07-21 09:30:00,35.56,35.56,35.31,35.47,136200.0,21.7343,21.7343,21.5815,21.6793,136200.0
2010-07-21 09:35:00,35.47,35.56,35.37,35.45,94200.0,21.6793,21.7343,21.6181,21.667,94200.0
2010-07-21 09:40:00,35.44,35.5,35.42,35.45,63700.0,21.6609,21.6976,21.6487,21.667,63700.0
2010-07-21 09:45:00,35.45,35.52,35.42,35.5,76300.0,21.667,21.7098,21.6487,21.6976,76300.0
2010-07-21 09:50:00,35.5,35.5,35.43,35.45,79900.0,21.6976,21.6976,21.6548,21.667,79900.0
2010-07-21 09:55:00,35.44,35.46,35.38,35.4,59200.0,21.6609,21.6732,21.6243,21.6365,59200.0
2010-07-21 10:00:00,35.4,35.41,35.38,35.4,70000.0,21.6365,21.6426,21.6243,21.6365,70000.0
2010-07-21 10:05:00,35.39,35.41,35.37,35.41,56100.0,21.6304,21.6426,21.6181,21.6426,56100.0
2010-07-21 10:10:00,35.41,35.45,35.37,35.38,59900.0,21.6426,21.667,21.6181,21.6243,59900.0
2010-07-21 10:15:00,35.37,35.39,35.35,35.37,35400.0,21.6181,21.6304,21.6059,21.6181,35400.0
2010-07-21 10:20:00,35.36,35.41,35.35,35.4,30200.0,21.612,21.6426,21.6059,21.6365,30200.0
2010-07-21 10:25:00,35.4,35.4,35.34,35.35,52400.0,21.6365,21.6365,21.5998,21.6059,52400.0
2010-07-21 10:30:00,35.34,35.36,35.34,35.35,45400.0,21.5998,21.612,21.5998,21.6059,45400.0
2010-07-21 10:35:00,35.35,35.35,35.32,35.32,24600.0,21.6059,21.6059,21.5876,21.5876,24600.0
2010-07-21 10:40:00,35.32,35.35,35.32,35.34,28700.0,21.5876,21.6059,21.5876,21.5998,28700.0
2010-07-21 10:45:00,35.35,35.37,35.34,35.37,33400.0,21.6059,21.6181,21.5998,21.6181,33400.0
2010-07-21 10:50:00,35.37,35.37,35.31,35.31,37900.0,21.6181,21.6181,21.5815,21.5815,37900.0
2010-07-21 10:55:00,35.31,35.33,35.31,35.33,28800.0,21.5815,21.5937,21.5815,21.5937,28800.0
2010-07-21 11:00:00,35.33,35.4,35.32,35.38,34500.0,21.5937,21.6365,21.5876,21.6243,34500.0
2010-07-21 11:05:00,35.39,35.39,35.32,35.33,55600.0,21.6304,21.6304,21.5876,21.5937,55600.0
2010-07-21 11:10:00,35.32,35.36,35.32,35.35,33100.0,21.5876,21.612,21.5876,21.6059,33100.0
2010-07-21 11:15:00,35.35,35.35,35.32,35.34,34000.0,21.6059,21.6059,21.5876,21.5998,34000.0
2010-07-21 11:20:00,35.34,35.4,35.33,35.4,34600.0,21.5998,21.6365,21.5937,21.6365,34600.0
2010-07-21 11:25:00,35.39,35.4,35.34,35.34,37200.0,21.6304,21.6365,21.5998,21.5998,37200.0
2010-07-21 11:30:00,35.34,35.35,35.33,35.33,11200.0,21.5998,21.6059,21.5937,21.5937,11200.0
2010-07-21 11:35:00,35.33,35.38,35.33,35.37,47600.0,21.5937,21.6243,21.5937,21.6181,47600.0
2010-07-21 11:40:00,35.37,35.38,35.37,35.37,16800.0,21.6181,21.6243,21.6181,21.6181,16800.0
2010-07-21 11:45:00,35.37,35.38,35.32,35.32,34300.0,21.6181,21.6243,21.5876,21.5876,34300.0
2010-07-21 11:50:00,35.32,35.34,35.32,35.33,31000.0,21.5876,21.5998,21.5876,21.5937,31000.0
2010-07-21 11:55:00,35.33,35.35,35.33,35.34,23500.0,21.5937,21.6059,21.5937,21.5998,23500.0
2010-07-21 12:00:00,35.34,35.38,35.34,35.37,40100.0,21.5998,21.6243,21.5998,21.6181,40100.0
2010-07-21 12:05:00,35.37,35.37,35.36,35.36,6600.0,21.6181,21.6181,21.612,21.612,6600.0
2010-07-21 12:10:00,35.37,35.41,35.36,35.39,35900.0,21.6181,21.6426,21.612,21.6304,35900.0
2010-07-21 12:15:00,35.39,35.41,35.38,35.41,24300.0,21.6304,21.6426,21.6243,21.6426,24300.0
2010-07-21 12:20:00,35.41,35.41,35.39,35.4,24900.0,21.6426,21.6426,21.6304,21.6365,24900.0
2010-07-21 12:25:00,35.41,35.43,35.39,35.42,48500.0,21.6426,21.6548,21.6304,21.6487,48500.0
2010-07-21 12:30:00,35.41,35.45,35.41,35.45,21300.0,21.6426,21.667,21.6426,21.667,21300.0
2010-07-21 12:35:00,35.45,35.47,35.44,35.47,34100.0,21.667,21.6793,21.6609,21.6793,34100.0
2010-07-21 12:40:00,35.47,35.49,35.43,35.43,61200.0,21.6793,21.6915,21.6548,21.6548,61200.0
2010-07-21 12:45:00,35.43,35.43,35.39,35.39,63300.0,21.6548,21.6548,21.6304,21.6304,63300.0
2010-07-21 12:50:00,35.39,35.39,35.31,35.32,26600.0,21.6304,21.6304,21.5815,21.5876,26600.0
2010-07-21 12:55:00,35.31,35.34,35.3,35.33,28600.0,21.5815,21.5998,21.5754,21.5937,28600.0
2010-07-21 13:00:00,35.34,35.36,35.33,35.35,20000.0,21.5998,21.612,21.5937,21.6059,20000.0
2010-07-21 13:05:00,35.35,35.36,35.35,35.35,9900.0,21.6059,21.612,21.6059,21.6059,9900.0
2010-07-21 13:10:00,35.35,35.41,35.35,35.4,22000.0,21.6059,21.6426,21.6059,21.6365,22000.0
2010-07-21 13:15:00,35.4,35.42,35.36,35.36,28600.0,21.6365,21.6487,21.612,21.612,28600.0
2010-07-21 13:20:00,35.37,35.38,35.32,35.32,50700.0,21.6181,21.6243,21.5876,21.5876,50700.0
2010-07-21 13:25:00,35.32,35.35,35.29,35.34,71900.0,21.5876,21.6059,21.5693,21.5998,71900.0
2010-07-21 13:30:00,35.35,35.37,35.35,35.37,38200.0,21.6059,21.6181,21.6059,21.6181,38200.0
2010-07-21 13:35:00,35.37,35.37,35.36,35.37,7200.0,21.6181,21.6181,21.612,21.6181,7200.0
2010-07-21 13:40:00,35.36,35.4,35.35,35.35,104500.0,21.612,21.6365,21.6059,21.6059,104500.0
2010-07-21 13:45:00,35.35,35.36,35.32,35.35,32800.0,21.6059,21.612,21.5876,21.6059,32800.0
2010-07-21 13:50:00,35.34,35.38,35.34,35.38,32200.0,21.5998,21.6243,21.5998,21.6243,32200.0
2010-07-21 13:55:00,35.37,35.4,35.37,35.38,34200.0,21.6181,21.6365,21.6181,21.6243,34200.0
2010-07-21 14:00:00,35.39,35.4,35.3,35.33,95600.0,21.6304,21.6365,21.5754,21.5937,95600.0
2010-07-21 14:05:00,35.32,35.32,35.24,35.24,68900.0,21.5876,21.5876,21.5387,21.5387,68900.0
2010-07-21 14:10:00,35.24,35.26,35.16,35.21,102400.0,21.5387,21.5509,21.4898,21.5204,102400.0
2010-07-21 14:15:00,35.2,35.2,35.13,35.16,98600.0,21.5142,21.5142,21.4715,21.4898,98600.0
2010-07-21 14:20:00,35.17,35.18,35.08,35.15,73200.0,21.4959,21.502,21.4409,21.4837,73200.0
2010-07-21 14:25:00,35.15,35.19,35.11,35.12,73300.0,21.4837,21.5081,21.4592,21.4653,73300.0
2010-07-21 14:30:00,35.12,35.13,35.05,35.06,93500.0,21.4653,21.4715,21.4226,21.4287,93500.0
2010-07-21 14:35:00,35.07,35.1,35.05,35.08,97600.0,21.4348,21.4531,21.4226,21.4409,97600.0
2010-07-21 14:40:00,35.08,35.1,35.03,35.06,66300.0,21.4409,21.4531,21.4103,21.4287,66300.0
2010-07-21 14:45:00,35.06,35.1,35.06,35.08,51800.0,21.4287,21.4531,21.4287,21.4409,51800.0
2010-07-21 14:50:00,35.09,35.1,35.01,35.01,98500.0,21.447,21.4531,21.3981,21.3981,98500.0
2010-07-21 14:55:00,35.02,35.03,34.97,34.99,96700.0,21.4042,21.4103,21.3737,21.3859,96700.0
2010-07-21 15:00:00,34.99,35.01,34.95,35.01,74600.0,21.3859,21.3981,21.3614,21.3981,74600.0
2010-07-21 15:05:00,35.01,35.05,34.99,35.02,64400.0,21.3981,21.4226,21.3859,21.4042,64400.0
2010-07-21 15:10:00,35.01,35.05,35.0,35.04,45900.0,21.3981,21.4226,21.392,21.4165,45900.0
2010-07-21 15:15:00,35.06,35.07,34.98,34.99,79900.0,21.4287,21.4348,21.3798,21.3859,79900.0
2010-07-21 15:20:00,35.0,35.05,34.98,35.04,40300.0,21.392,21.4226,21.3798,21.4165,40300.0
2010-07-21 15:25:00,35.05,35.05,35.0,35.01,57000.0,21.4226,21.4226,21.392,21.3981,57000.0
2010-07-21 15:30:00,35.01,35.05,35.01,35.01,67300.0,21.3981,21.4226,21.3981,21.3981,67300.0
2010-07-21 15:35:00,35.01,35.03,34.97,34.98,73000.0,21.3981,21.4103,21.3737,21.3798,73000.0
2010-07-21 15:40:00,34.97,34.98,34.94,34.97,106100.0,21.3737,21.3798,21.3553,21.3737,106100.0
2010-07-21 15:45:00,34.97,35.04,34.97,35.03,160300.0,21.3737,21.4165,21.3737,21.4103,160300.0
2010-07-21 15:50:00,35.04,35.08,35.01,35.01,121300.0,21.4165,21.4409,21.3981,21.3981,121300.0
2010-07-21 15:55:00,35.02,35.02,34.97,35.02,268000.0,21.4042,21.4042,21.3737,21.4042,268000.0
2010-07-22 09:30:00,35.24,35.35,35.22,35.24,74100.0,21.5387,21.6059,21.5265,21.5387,74100.0
2010-07-22 09:35:00,35.22,35.28,35.1,35.12,71000.0,21.5265,21.5631,21.4531,21.4653,71000.0
2010-07-22 09:40:00,35.12,35.21,35.09,35.16,96900.0,21.4653,21.5204,21.447,21.4898,96900.0
2010-07-22 09:45:00,35.17,35.28,35.16,35.22,100900.0,21.4959,21.5631,21.4898,21.5265,100900.0
2010-07-22 09:50:00,35.23,35.3,35.2,35.3,118300.0,21.5326,21.5754,21.5142,21.5754,118300.0
2010-07-22 09:55:00,35.31,35.31,35.22,35.31,77000.0,21.5815,21.5815,21.5265,21.5815,77000.0
2010-07-22 10:00:00,35.31,35.41,35.31,35.35,162200.0,21.5815,21.6426,21.5815,21.6059,162200.0
2010-07-22 10:05:00,35.35,35.35,35.29,35.3,134600.0,21.6059,21.6059,21.5693,21.5754,134600.0
2010-07-22 10:10:00,35.3,35.33,35.29,35.32,74500.0,21.5754,21.5937,21.5693,21.5876,74500.0
2010-07-22 10:15:00,35.31,35.35,35.28,35.28,105400.0,21.5815,21.6059,21.5631,21.5631,105400.0
2010-07-22 10:20:00,35.29,35.29,35.25,35.26,130600.0,21.5693,21.5693,21.5448,21.5509,130600.0
2010-07-22 10:25:00,35.25,35.3,35.24,35.3,110600.0,21.5448,21.5754,21.5387,21.5754,110600.0
2010-07-22 10:30:00,35.3,35.3,35.29,35.29,54200.0,21.5754,21.5754,21.5693,21.5693,54200.0
2010-07-22 10:35:00,35.28,35.29,35.27,35.28,43300.0,21.5631,21.5693,21.557,21.5631,43300.0
2010-07-22 10:40:00,35.28,35.31,35.28,35.29,107200.0,21.5631,21.5815,21.5631,21.5693,107200.0
2010-07-22 10:45:00,35.29,35.29,35.26,35.27,27100.0,21.5693,21.5693,21.5509,21.557,27100.0
2010-07-22 10:50:00,35.28,35.3,35.26,35.29,118800.0,21.5631,21.5754,21.5509,21.5693,118800.0
2010-07-22 10:55:00,35.28,35.3,35.26,35.26,53300.0,21.5631,21.5754,21.5509,21.5509,53300.0
2010-07-22 11:00:00,35.27,35.28,35.19,35.2,55500.0,21.557,21.5631,21.5081,21.5142,55500.0
2010-07-22 11:05:00,35.21,35.22,35.2,35.22,39400.0,21.5204,21.5265,21.5142,21.5265,39400.0
2010-07-22 11:10:00,35.21,35.24,35.21,35.22,122100.0,21.5204,21.5387,21.5204,21.5265,122100.0
2010-07-22 11:15:00,35.22,35.23,35.17,35.19,63800.0,21.5265,21.5326,21.4959,21.5081,63800.0
2010-07-22 11:20:00,35.19,35.19,35.15,35.15,64300.0,21.5081,21.5081,21.4837,21.4837,64300.0
2010-07-22 11:25:00,35.16,35.27,35.16,35.27,60400.0,21.4898,21.557,21.4898,21.557,60400.0
2010-07-22 11:30:00,35.26,35.32,35.26,35.32,31100.0,21.5509,21.5876,21.5509,21.5876,31100.0
2010-07-22 11:35:00,35.32,35.32,35.22,35.22,71400.0,21.5876,21.5876,21.5265,21.5265,71400.0
2010-07-22 11:40:00,35.22,35.24,35.21,35.21,45500.0,21.5265,21.5387,21.5204,21.5204,45500.0
2010-07-22 11:45:00,35.2,35.25,35.2,35.25,29500.0,21.5142,21.5448,21.5142,21.5448,29500.0
2010-07-22 11:50:00,35.25,35.25,35.18,35.19,56800.0,21.5448,21.5448,21.502,21.5081,56800.0
2010-07-22 11:55:00,35.19,35.21,35.17,35.2,44900.0,21.5081,21.5204,21.4959,21.5142,44900.0
2010-07-22 12:00:00,35.2,35.2,35.18,35.19,35100.0,21.5142,21.5142,21.502,21.5081,35100.0
2010-07-22 12:05:00,35.19,35.24,35.18,35.24,25200.0,21.5081,21.5387,21.502,21.5387,25200.0
2010-07-22 12:10:00,35.24,35.24,35.2,35.2,37000.0,21.5387,21.5387,21.5142,21.5142,37000.0
2010-07-22 12:15:00,35.2,35.21,35.2,35.2,20700.0,21.5142,21.5204,21.5142,21.5142,20700.0
2010-07-22 12:20:00,35.21,35.22,35.15,35.22,120900.0,21.5204,21.5265,21.4837,21.5265,120900.0
2010-07-22 12:25:00,35.21,35.22,35.18,35.2,72800.0,21.5204,21.5265,21.502,21.5142,72800.0
2010-07-22 12:30:00,35.2,35.22,35.17,35.21,136300.0,21.5142,21.5265,21.4959,21.5204,136300.0
2010-07-22 12:35:00,35.21,35.21,35.19,35.2,43200.0,21.5204,21.5204,21.5081,21.5142,43200.0
2010-07-22 12:40:00,35.21,35.25,35.2,35.25,41800.0,21.5204,21.5448,21.5142,21.5448,41800.0
2010-07-22 12:45:00,35.25,35.28,35.24,35.28,36200.0,21.5448,21.5631,21.5387,21.5631,36200.0
2010-07-22 12:50:00,35.27,35.3,35.27,35.3,34800.0,21.557,21.5754,21.557,21.5754,34800.0
2010-07-22 12:55:00,35.3,35.3,35.29,35.3,17000.0,21.5754,21.5754,21.5693,21.5754,17000.0
2010-07-22 13:00:00,35.3,35.33,35.3,35.3,73600.0,21.5754,21.5937,21.5754,21.5754,73600.0
2010-07-22 13:05:00,35.3,35.3,35.25,35.26,44800.0,21.5754,21.5754,21.5448,21.5509,44800.0
2010-07-22 13:10:00,35.25,35.26,35.23,35.24,36300.0,21.5448,21.5509,21.5326,21.5387,36300.0
2010-07-22 13:15:00,35.24,35.24,35.22,35.23,67700.0,21.5387,21.5387,21.5265,21.5326,67700.0
2010-07-22 13:20:00,35.23,35.23,35.22,35.23,17900.0,21.5326,21.5326,21.5265,21.5326,17900.0
2010-07-22 13:25:00,35.22,35.23,35.22,35.23,14200.0,21.5265,21.5326,21.5265,21.5326,14200.0
2010-07-22 13:30:00,35.23,35.24,35.22,35.24,35700.0,21.5326,21.5387,21.5265,21.5387,35700.0
2010-07-22 13:35:00,35.24,35.24,35.23,35.24,10900.0,21.5387,21.5387,21.5326,21.5387,10900.0
2010-07-22 13:40:00,35.24,35.25,35.18,35.18,48900.0,21.5387,21.5448,21.502,21.502,48900.0
2010-07-22 13:45:00,35.18,35.2,35.18,35.2,30200.0,21.502,21.5142,21.502,21.5142,30200.0
2010-07-22 13:50:00,35.2,35.2,35.18,35.19,37400.0,21.5142,21.5142,21.502,21.5081,37400.0
2010-07-22 13:55:00,35.19,35.2,35.18,35.2,15300.0,21.5081,21.5142,21.502,21.5142,15300.0
2010-07-22 14:00:00,35.2,35.2,35.19,35.2,30700.0,21.5142,21.5142,21.5081,21.5142,30700.0
2010-07-22 14:05:00,35.2,35.24,35.19,35.24,34200.0,21.5142,21.5387,21.5081,21.5387,34200.0
2010-07-22 14:10:00,35.24,35.25,35.23,35.25,61200.0,21.5387,21.5448,21.5326,21.5448,61200.0
2010-07-22 14:15:00,35.24,35.27,35.24,35.24,56100.0,21.5387,21.557,21.5387,21.5387,56100.0
2010-07-22 14:20:00,35.24,35.25,35.22,35.22,19600.0,21.5387,21.5448,21.5265,21.5265,19600.0
2010-07-22 14:25:00,35.22,35.3,35.22,35.3,92300.0,21.5265,21.5754,21.5265,21.5754,92300.0
2010-07-22 14:30:00,35.29,35.31,35.27,35.29,90400.0,21.5693,21.5815,21.557,21.5693,90400.0
2010-07-22 14:35:00,35.3,35.31,35.29,35.31,39200.0,21.5754,21.5815,21.5693,21.5815,39200.0
2010-07-22 14:40:00,35.31,35.31,35.3,35.31,64900.0,21.5815,21.5815,21.5754,21.5815,64900.0
2010-07-22 14:45:00,35.31,35.32,35.3,35.32,75000.0,21.5815,21.5876,21.5754,21.5876,75000.0
2010-07-22 14:50:00,35.32,35.35,35.31,35.35,55600.0,21.5876,21.6059,21.5815,21.6059,55600.0
2010-07-22 14:55:00,35.35,35.43,35.34,35.42,146800.0,21.6059,21.6548,21.5998,21.6487,146800.0
2010-07-22 15:00:00,35.42,35.43,35.36,35.37,104200.0,21.6487,21.6548,21.612,21.6181,104200.0
2010-07-22 15:05:00,35.36,35.37,35.34,35.35,56300.0,21.612,21.6181,21.5998,21.6059,56300.0
2010-07-22 15:10:00,35.35,35.4,35.35,35.39,166000.0,21.6059,21.6365,21.6059,21.6304,166000.0
2010-07-22 15:15:00,35.39,35.47,35.39,35.47,75700.0,21.6304,21.6793,21.6304,21.6793,75700.0
2010-07-22 15:20:00,35.46,35.48,35.42,35.47,107700.0,21.6732,21.6854,21.6487,21.6793,107700.0
2010-07-22 15:25:00,35.46,35.48,35.44,35.46,78300.0,21.6732,21.6854,21.6609,21.6732,78300.0
2010-07-22 15:30:00,35.46,35.47,35.4,35.4,97500.0,21.6732,21.6793,21.6365,21.6365,97500.0
2010-07-22 15:35:00,35.4,35.41,35.27,35.3,156300.0,21.6365,21.6426,21.557,21.5754,156300.0
2010-07-22 15:40:00,35.3,35.3,35.25,35.28,146700.0,21.5754,21.5754,21.5448,21.5631,146700.0
2010-07-22 15:45:00,35.29,35.4,35.29,35.33,261700.0,21.5693,21.6365,21.5693,21.5937,261700.0
2010-07-22 15:50:00,35.33,35.34,35.29,35.32,140700.0,21.5937,21.5998,21.5693,21.5876,140700.0
2010-07-22 15:55:00,35.32,35.38,35.31,35.37,156700.0,21.5876,21.6243,21.5815,21.6181,156700.0
2010-07-23 09:30:00,35.45,35.45,35.33,35.37,50500.0,21.667,21.667,21.5937,21.6181,50500.0
2010-07-23 09:35:00,35.38,35.44,35.33,35.41,49000.0,21.6243,21.6609,21.5937,21.6426,49000.0
2010-07-23 09:40:00,35.41,35.42,35.33,35.34,56100.0,21.6426,21.6487,21.5937,21.5998,56100.0
2010-07-23 09:45:00,35.35,35.36,35.31,35.34,51500.0,21.6059,21.612,21.5815,21.5998,51500.0
2010-07-23 09:50:00,35.35,35.35,35.3,35.33,40700.0,21.6059,21.6059,21.5754,21.5937,40700.0
2010-07-23 09:55:00,35.33,35.35,35.26,35.27,26000.0,21.5937,21.6059,21.5509,21.557,26000.0
2010-07-23 10:00:00,35.28,35.32,35.26,35.27,37700.0,21.5631,21.5876,21.5509,21.557,37700.0
2010-07-23 10:05:00,35.27,35.35,35.27,35.32,36700.0,21.557,21.6059,21.557,21.5876,36700.0
2010-07-23 10:10:00,35.33,35.34,35.27,35.32,50100.0,21.5937,21.5998,21.557,21.5876,50100.0
2010-07-23 10:15:00,35.32,35.38,35.28,35.34,36700.0,21.5876,21.6243,21.5631,21.5998,36700.0
2010-07-23 10:20:00,35.34,35.37,35.3,35.32,43000.0,21.5998,21.6181,21.5754,21.5876,43000.0
2010-07-23 10:25:00,35.32,35.37,35.31,35.36,31800.0,21.5876,21.6181,21.5815,21.612,31800.0
2010-07-23 10:30:00,35.35,35.37,35.31,35.34,48800.0,21.6059,21.6181,21.5815,21.5998,48800.0
2010-07-23 10:35:00,35.34,35.35,35.3,35.3,33300.0,21.5998,21.6059,21.5754,21.5754,33300.0
2010-07-23 10:40:00,35.31,35.35,35.28,35.29,58400.0,21.5815,21.6059,21.5631,21.5693,58400.0
2010-07-23 10:45:00,35.3,35.3,35.25,35.27,61300.0,21.5754,21.5754,21.5448,21.557,61300.0
2010-07-23 10:50:00,35.27,35.28,35.22,35.24,88700.0,21.557,21.5631,21.5265,21.5387,88700.0
2010-07-23 10:55:00,35.23,35.28,35.23,35.26,48200.0,21.5326,21.5631,21.5326,21.5509,48200.0
2010-07-23 11:00:00,35.26,35.28,35.25,35.28,38600.0,21.5509,21.5631,21.5448,21.5631,38600.0
2010-07-23 11:05:00,35.28,35.31,35.25,35.3,127200.0,21.5631,21.5815,21.5448,21.5754,127200.0
2010-07-23 11:10:00,35.3,35.35,35.3,35.34,30200.0,21.5754,21.6059,21.5754,21.5998,30200.0
2010-07-23 11:15:00,35.35,35.36,35.32,35.35,26700.0,21.6059,21.612,21.5876,21.6059,26700.0
2010-07-23 11:20:00,35.35,35.38,35.32,35.35,35100.0,21.6059,21.6243,21.5876,21.6059,35100.0
2010-07-23 11:25:00,35.35,35.43,35.34,35.43,21300.0,21.6059,21.6548,21.5998,21.6548,21300.0
2010-07-23 11:30:00,35.42,35.44,35.36,35.43,49300.0,21.6487,21.6609,21.612,21.6548,49300.0
2010-07-23 11:35:00,35.43,35.46,35.41,35.46,22500.0,21.6548,21.6732,21.6426,21.6732,22500.0
2010-07-23 11:40:00,35.46,35.47,35.4,35.42,28100.0,21.6732,21.6793,21.6365,21.6487,28100.0
2010-07-23 11:45:00,35.42,35.46,35.38,35.45,31300.0,21.6487,21.6732,21.6243,21.667,31300.0
2010-07-23 11:50:00,35.46,35.51,35.45,35.51,69700.0,21.6732,21.7037,21.667,21.7037,69700.0
2010-07-23 11:55:00,35.51,35.53,35.46,35.49,59400.0,21.7037,21.7159,21.6732,21.6915,59400.0
2010-07-23 12:00:00,35.5,35.57,35.44,35.45,169700.0,21.6976,21.7404,21.6609,21.667,169700.0
2010-07-23 12:05:00,35.44,35.51,35.44,35.48,72900.0,21.6609,21.7037,21.6609,21.6854,72900.0
2010-07-23 12:10:00,35.49,35.54,35.44,35.52,76900.0,21.6915,21.7221,21.6609,21.7098,76900.0
2010-07-23 12:15:00,35.52,35.52,35.46,35.48,42100.0,21.7098,21.7098,21.6732,21.6854,42100.0
2010-07-23 12:20:00,35.47,35.48,35.44,35.44,36500.0,21.6793,21.6854,21.6609,21.6609,36500.0
2010-07-23 12:25:00,35.44,35.48,35.42,35.42,29800.0,21.6609,21.6854,21.6487,21.6487,29800.0
2010-07-23 12:30:00,35.43,35.48,35.41,35.48,44900.0,21.6548,21.6854,21.6426,21.6854,44900.0
2010-07-23 12:35:00,35.47,35.47,35.43,35.46,30000.0,21.6793,21.6793,21.6548,21.6732,30000.0
2010-07-23 12:40:00,35.46,35.46,35.39,35.4,25300.0,21.6732,21.6732,21.6304,21.6365,25300.0
2010-07-23 12:45:00,35.4,35.42,35.38,35.41,34900.0,21.6365,21.6487,21.6243,21.6426,34900.0
2010-07-23 12:50:00,35.41,35.42,35.4,35.42,14500.0,21.6426,21.6487,21.6365,21.6487,14500.0
2010-07-23 12:55:00,35.41,35.44,35.4,35.42,34200.0,21.6426,21.6609,21.6365,21.6487,34200.0
2010-07-23 13:00:00,35.43,35.46,35.4,35.44,39500.0,21.6548,21.6732,21.6365,21.6609,39500.0
2010-07-23 13:05:00,35.42,35.43,35.4,35.4,21400.0,21.6487,21.6548,21.6365,21.6365,21400.0
2010-07-23 13:10:00,35.4,35.43,35.38,35.42,25300.0,21.6365,21.6548,21.6243,21.6487,25300.0
2010-07-23 13:15:00,35.42,35.45,35.41,35.42,21700.0,21.6487,21.667,21.6426,21.6487,21700.0
2010-07-23 13:20:00,35.42,35.49,35.42,35.48,25900.0,21.6487,21.6915,21.6487,21.6854,25900.0
2010-07-23 13:25:00,35.47,35.54,35.45,35.51,33700.0,21.6793,21.7221,21.667,21.7037,33700.0
2010-07-23 13:30:00,35.51,35.56,35.46,35.54,36700.0,21.7037,21.7343,21.6732,21.7221,36700.0
2010-07-23 13:35:00,35.55,35.57,35.53,35.57,14200.0,21.7282,21.7404,21.7159,21.7404,14200.0
2010-07-23 13:40:00,35.57,35.57,35.54,35.55,15400.0,21.7404,21.7404,21.7221,21.7282,15400.0
2010-07-23 13:45:00,35.55,35.57,35.54,35.56,16100.0,21.7282,21.7404,21.7221,21.7343,16100.0
2010-07-23 13:50:00,35.56,35.56,35.51,35.54,38300.0,21.7343,21.7343,21.7037,21.7221,38300.0
2010-07-23 13:55:00,35.53,35.58,35.52,35.53,39600.0,21.7159,21.7465,21.7098,21.7159,39600.0
2010-07-23 14:00:00,35.52,35.58,35.5,35.56,39400.0,21.7098,21.7465,21.6976,21.7343,39400.0
2010-07-23 14:05:00,35.56,35.58,35.54,35.56,25300.0,21.7343,21.7465,21.7221,21.7343,25300.0
2010-07-23 14:10:00,35.56,35.57,35.51,35.51,13000.0,21.7343,21.7404,21.7037,21.7037,13000.0
2010-07-23 14:15:00,35.51,35.51,35.47,35.47,23500.0,21.7037,21.7037,21.6793,21.6793,23500.0
2010-07-23 14:20:00,35.47,35.47,35.42,35.46,48000.0,21.6793,21.6793,21.6487,21.6732,48000.0
2010-07-23 14:25:00,35.46,35.47,35.43,35.44,76300.0,21.6732,21.6793,21.6548,21.6609,76300.0
2010-07-23 14:30:00,35.45,35.45,35.42,35.44,67900.0,21.667,21.667,21.6487,21.6609,67900.0
2010-07-23 14:35:00,35.45,35.45,35.4,35.43,128900.0,21.667,21.667,21.6365,21.6548,128900.0
2010-07-23 14:40:00,35.42,35.44,35.42,35.44,75500.0,21.6487,21.6609,21.6487,21.6609,75500.0
2010-07-23 14:45:00,35.43,35.45,35.42,35.44,56100.0,21.6548,21.667,21.6487,21.6609,56100.0
2010-07-23 14:50:00,35.45,35.47,35.42,35.47,96400.0,21.667,21.6793,21.6487,21.6793,96400.0
2010-07-23 14:55:00,35.47,35.49,35.44,35.46,57300.0,21.6793,21.6915,21.6609,21.6732,57300.0
2010-07-23 15:00:00,35.46,35.47,35.42,35.42,118000.0,21.6732,21.6793,21.6487,21.6487,118000.0
2010-07-23 15:05:00,35.42,35.45,35.39,35.44,98400.0,21.6487,21.667,21.6304,21.6609,98400.0
2010-07-23 15:10:00,35.44,35.45,35.4,35.4,62700.0,21.6609,21.667,21.6365,21.6365,62700.0
2010-07-23 15:15:00,35.41,35.44,35.39,35.44,90600.0,21.6426,21.6609,21.6304,21.6609,90600.0
2010-07-23 15:20:00,35.43,35.45,35.41,35.44,58500.0,21.6548,21.667,21.6426,21.6609,58500.0
2010-07-23 15:25:00,35.44,35.47,35.41,35.47,62500.0,21.6609,21.6793,21.6426,21.6793,62500.0
2010-07-23 15:30:00,35.47,35.49,35.44,35.48,73900.0,21.6793,21.6915,21.6609,21.6854,73900.0
2010-07-23 15:35:00,35.48,35.49,35.4,35.42,61500.0,21.6854,21.6915,21.6365,21.6487,61500.0
2010-07-23 15:40:00,35.42,35.45,35.39,35.43,220000.0,21.6487,21.667,21.6304,21.6548,220000.0
2010-07-23 15:45:00,35.44,35.48,35.43,35.46,95600.0,21.6609,21.6854,21.6548,21.6732,95600.0
2010-07-23 15:50:00,35.46,35.48,35.44,35.46,97500.0,21.6732,21.6854,21.6609,21.6732,97500.0
2010-07-23 15:55:00,35.45,35.52,35.45,35.52,151200.0,21.667,21.7098,21.667,21.7098,151200.0
2010-07-26 09:30:00,35.4,35.59,35.4,35.59,59900.0,21.6365,21.7526,21.6365,21.7526,59900.0
2010-07-26 09:35:00,35.59,35.65,35.54,35.56,33800.0,21.7526,21.7893,21.7221,21.7343,33800.0
2010-07-26 09:40:00,35.55,35.58,35.5,35.57,25000.0,21.7282,21.7465,21.6976,21.7404,25000.0
2010-07-26 09:45:00,35.57,35.64,35.57,35.62,23900.0,21.7404,21.7832,21.7404,21.7709,23900.0
2010-07-26 09:50:00,35.63,35.63,35.52,35.53,45700.0,21.7771,21.7771,21.7098,21.7159,45700.0
2010-07-26 09:55:00,35.53,35.55,35.48,35.54,33600.0,21.7159,21.7282,21.6854,21.7221,33600.0
2010-07-26 10:00:00,35.54,35.66,35.54,35.65,71900.0,21.7221,21.7954,21.7221,21.7893,71900.0
2010-07-26 10:05:00,35.64,35.69,35.58,35.59,35400.0,21.7832,21.8137,21.7465,21.7526,35400.0
2010-07-26 10:10:00,35.58,35.6,35.53,35.56,159400.0,21.7465,21.7587,21.7159,21.7343,159400.0
2010-07-26 10:15:00,35.56,35.62,35.56,35.6,74100.0,21.7343,21.7709,21.7343,21.7587,74100.0
2010-07-26 10:20:00,35.6,35.65,35.58,35.6,66700.0,21.7587,21.7893,21.7465,21.7587,66700.0
2010-07-26 10:25:00,35.6,35.62,35.55,35.57,143800.0,21.7587,21.7709,21.7282,21.7404,143800.0
2010-07-26 10:30:00,35.57,35.57,35.5,35.5,43600.0,21.7404,21.7404,21.6976,21.6976,43600.0
2010-07-26 10:35:00,35.5,35.54,35.49,35.53,27700.0,21.6976,21.7221,21.6915,21.7159,27700.0
2010-07-26 10:40:00,35.53,35.53,35.49,35.49,19200.0,21.7159,21.7159,21.6915,21.6915,19200.0
2010-07-26 10:45:00,35.5,35.51,35.44,35.49,50900.0,21.6976,21.7037,21.6609,21.6915,50900.0
2010-07-26 10:50:00,35.49,35.5,35.47,35.49,19600.0,21.6915,21.6976,21.6793,21.6915,19600.0
2010-07-26 10:55:00,35.49,35.52,35.48,35.51,43100.0,21.6915,21.7098,21.6854,21.7037,43100.0
2010-07-26 11:00:00,35.51,35.52,35.48,35.5,28700.0,21.7037,21.7098,21.6854,21.6976,28700.0
2010-07-26 11:05:00,35.51,35.51,35.44,35.47,31400.0,21.7037,21.7037,21.6609,21.6793,31400.0
2010-07-26 11:10:00,35.47,35.49,35.44,35.47,59400.0,21.6793,21.6915,21.6609,21.6793,59400.0
2010-07-26 11:15:00,35.47,35.47,35.46,35.46,44100.0,21.6793,21.6793,21.6732,21.6732,44100.0
2010-07-26 11:20:00,35.46,35.48,35.44,35.44,46400.0,21.6732,21.6854,21.6609,21.6609,46400.0
2010-07-26 11:25:00,35.44,35.5,35.44,35.47,46200.0,21.6609,21.6976,21.6609,21.6793,46200.0
2010-07-26 11:30:00,35.48,35.49,35.44,35.44,24800.0,21.6854,21.6915,21.6609,21.6609,24800.0
2010-07-26 11:35:00,35.44,35.44,35.4,35.42,65600.0,21.6609,21.6609,21.6365,21.6487,65600.0
2010-07-26 11:40:00,35.43,35.46,35.42,35.45,12500.0,21.6548,21.6732,21.6487,21.667,12500.0
2010-07-26 11:45:00,35.46,35.47,35.42,35.44,42500.0,21.6732,21.6793,21.6487,21.6609,42500.0
2010-07-26 11:50:00,35.44,35.5,35.44,35.5,21100.0,21.6609,21.6976,21.6609,21.6976,21100.0
2010-07-26 11:55:00,35.51,35.51,35.49,35.51,11800.0,21.7037,21.7037,21.6915,21.7037,11800.0
2010-07-26 12:00:00,35.51,35.52,35.49,35.49,30500.0,21.7037,21.7098,21.6915,21.6915,30500.0
2010-07-26 12:05:00,35.49,35.49,35.41,35.41,63400.0,21.6915,21.6915,21.6426,21.6426,63400.0
2010-07-26 12:10:00,35.42,35.43,35.36,35.41,89000.0,21.6487,21.6548,21.612,21.6426,89000.0
2010-07-26 12:15:00,35.41,35.46,35.39,35.45,99300.0,21.6426,21.6732,21.6304,21.667,99300.0
2010-07-26 12:20:00,35.46,35.49,35.46,35.49,44600.0,21.6732,21.6915,21.6732,21.6915,44600.0
2010-07-26 12:25:00,35.49,35.51,35.46,35.5,73300.0,21.6915,21.7037,21.6732,21.6976,73300.0
2010-07-26 12:30:00,35.5,35.54,35.49,35.5,32900.0,21.6976,21.7221,21.6915,21.6976,32900.0
2010-07-26 12:35:00,35.51,35.51,35.49,35.49,45900.0,21.7037,21.7037,21.6915,21.6915,45900.0
2010-07-26 12:40:00,35.49,35.5,35.44,35.46,30000.0,21.6915,21.6976,21.6609,21.6732,30000.0
2010-07-26 12:45:00,35.46,35.5,35.46,35.49,24800.0,21.6732,21.6976,21.6732,21.6915,24800.0
2010-07-26 12:50:00,35.49,35.52,35.48,35.49,32700.0,21.6915,21.7098,21.6854,21.6915,32700.0
2010-07-26 12:55:00,35.49,35.51,35.48,35.51,18600.0,21.6915,21.7037,21.6854,21.7037,18600.0
2010-07-26 13:00:00,35.51,35.52,35.49,35.51,17800.0,21.7037,21.7098,21.6915,21.7037,17800.0
2010-07-26 13:05:00,35.5,35.51,35.48,35.49,21800.0,21.6976,21.7037,21.6854,21.6915,21800.0
2010-07-26 13:10:00,35.49,35.52,35.48,35.5,19000.0,21.6915,21.7098,21.6854,21.6976,19000.0
2010-07-26 13:15:00,35.5,35.5,35.48,35.5,12800.0,21.6976,21.6976,21.6854,21.6976,12800.0
2010-07-26 13:20:00,35.49,35.5,35.47,35.48,27100.0,21.6915,21.6976,21.6793,21.6854,27100.0
2010-07-26 13:25:00,35.48,35.5,35.47,35.5,23000.0,21.6854,21.6976,21.6793,21.6976,23000.0
2010-07-26 13:30:00,35.5,35.52,35.5,35.52,17500.0,21.6976,21.7098,21.6976,21.7098,17500.0
2010-07-26 13:35:00,35.52,35.52,35.51,35.52,8300.0,21.7098,21.7098,21.7037,21.7098,8300.0
2010-07-26 13:40:00,35.52,35.52,35.51,35.51,20900.0,21.7098,21.7098,21.7037,21.7037,20900.0
2010-07-26 13:45:00,35.51,35.51,35.48,35.49,56400.0,21.7037,21.7037,21.6854,21.6915,56400.0
2010-07-26 13:50:00,35.49,35.5,35.49,35.49,18000.0,21.6915,21.6976,21.6915,21.6915,18000.0
2010-07-26 13:55:00,35.5,35.5,35.49,35.49,8400.0,21.6976,21.6976,21.6915,21.6915,8400.0
2010-07-26 14:00:00,35.5,35.5,35.49,35.5,7300.0,21.6976,21.6976,21.6915,21.6976,7300.0
2010-07-26 14:05:00,35.5,35.5,35.49,35.5,19100.0,21.6976,21.6976,21.6915,21.6976,19100.0
2010-07-26 14:10:00,35.5,35.51,35.49,35.5,20000.0,21.6976,21.7037,21.6915,21.6976,20000.0
2010-07-26 14:15:00,35.5,35.5,35.49,35.5,53400.0,21.6976,21.6976,21.6915,21.6976,53400.0
2010-07-26 14:20:00,35.5,35.5,35.47,35.47,13300.0,21.6976,21.6976,21.6793,21.6793,13300.0
2010-07-26 14:25:00,35.46,35.48,35.46,35.47,16100.0,21.6732,21.6854,21.6732,21.6793,16100.0
2010-07-26 14:30:00,35.47,35.49,35.46,35.49,42900.0,21.6793,21.6915,21.6732,21.6915,42900.0
2010-07-26 14:35:00,35.49,35.49,35.48,35.48,16500.0,21.6915,21.6915,21.6854,21.6854,16500.0
2010-07-26 14:40:00,35.48,35.49,35.45,35.45,59400.0,21.6854,21.6915,21.667,21.667,59400.0
2010-07-26 14:45:00,35.46,35.46,35.43,35.44,23200.0,21.6732,21.6732,21.6548,21.6609,23200.0
2010-07-26 14:50:00,35.43,35.45,35.41,35.44,41100.0,21.6548,21.667,21.6426,21.6609,41100.0
2010-07-26 14:55:00,35.44,35.46,35.44,35.45,44300.0,21.6609,21.6732,21.6609,21.667,44300.0
2010-07-26 15:00:00,35.46,35.46,35.43,35.44,52600.0,21.6732,21.6732,21.6548,21.6609,52600.0
2010-07-26 15:05:00,35.45,35.47,35.44,35.47,44700.0,21.667,21.6793,21.6609,21.6793,44700.0
2010-07-26 15:10:00,35.47,35.48,35.45,35.45,60300.0,21.6793,21.6854,21.667,21.667,60300.0
2010-07-26 15:15:00,35.46,35.46,35.42,35.44,58600.0,21.6732,21.6732,21.6487,21.6609,58600.0
2010-07-26 15:20:00,35.45,35.45,35.43,35.44,66400.0,21.667,21.667,21.6548,21.6609,66400.0
2010-07-26 15:25:00,35.43,35.45,35.43,35.45,78800.0,21.6548,21.667,21.6548,21.667,78800.0
2010-07-26 15:30:00,35.45,35.46,35.44,35.44,61800.0,21.667,21.6732,21.6609,21.6609,61800.0
2010-07-26 15:35:00,35.44,35.45,35.42,35.43,81500.0,21.6609,21.667,21.6487,21.6548,81500.0
2010-07-26 15:40:00,35.43,35.45,35.43,35.44,59000.0,21.6548,21.667,21.6548,21.6609,59000.0
2010-07-26 15:45:00,35.44,35.46,35.44,35.44,196700.0,21.6609,21.6732,21.6609,21.6609,196700.0
2010-07-26 15:50:00,35.44,35.45,35.43,35.44,306900.0,21.6609,21.667,21.6548,21.6609,306900.0
2010-07-26 15:55:00,35.44,35.44,35.41,35.43,486100.0,21.6609,21.6609,21.6426,21.6548,486100.0
2010-07-27 09:30:00,35.5,35.5,35.3,35.35,116000.0,21.6976,21.6976,21.5754,21.6059,116000.0
2010-07-27 09:35:00,35.35,35.48,35.34,35.42,62800.0,21.6059,21.6854,21.5998,21.6487,62800.0
2010-07-27 09:40:00,35.42,35.45,35.3,35.35,86000.0,21.6487,21.667,21.5754,21.6059,86000.0
2010-07-27 09:45:00,35.35,35.5,35.35,35.47,146600.0,21.6059,21.6976,21.6059,21.6793,146600.0
2010-07-27 09:50:00,35.47,35.48,35.41,35.47,65400.0,21.6793,21.6854,21.6426,21.6793,65400.0
2010-07-27 09:55:00,35.46,35.48,35.39,35.41,42700.0,21.6732,21.6854,21.6304,21.6426,42700.0
2010-07-27 10:00:00,35.4,35.55,35.38,35.5,119800.0,21.6365,21.7282,21.6243,21.6976,119800.0
2010-07-27 10:05:00,35.51,35.57,35.5,35.57,136400.0,21.7037,21.7404,21.6976,21.7404,136400.0
2010-07-27 10:10:00,35.57,35.58,35.54,35.57,65100.0,21.7404,21.7465,21.7221,21.7404,65100.0
2010-07-27 10:15:00,35.57,35.63,35.57,35.61,43800.0,21.7404,21.7771,21.7404,21.7648,43800.0
2010-07-27 10:20:00,35.62,35.67,35.61,35.67,54600.0,21.7709,21.8015,21.7648,21.8015,54600.0
2010-07-27 10:25:00,35.67,35.71,35.66,35.71,90300.0,21.8015,21.826,21.7954,21.826,90300.0
2010-07-27 10:30:00,35.71,35.74,35.71,35.72,97900.0,21.826,21.8443,21.826,21.8321,97900.0
2010-07-27 10:35:00,35.72,35.74,35.7,35.74,73800.0,21.8321,21.8443,21.8198,21.8443,73800.0
2010-07-27 10:40:00,35.74,35.75,35.73,35.74,111800.0,21.8443,21.8504,21.8382,21.8443,111800.0
2010-07-27 10:45:00,35.74,35.77,35.74,35.77,73800.0,21.8443,21.8626,21.8443,21.8626,73800.0
2010-07-27 10:50:00,35.76,35.77,35.74,35.74,42400.0,21.8565,21.8626,21.8443,21.8443,42400.0
2010-07-27 10:55:00,35.75,35.75,35.69,35.74,67200.0,21.8504,21.8504,21.8137,21.8443,67200.0
2010-07-27 11:00:00,35.74,35.78,35.72,35.74,51600.0,21.8443,21.8687,21.8321,21.8443,51600.0
2010-07-27 11:05:00,35.73,35.74,35.71,35.73,34900.0,21.8382,21.8443,21.826,21.8382,34900.0
2010-07-27 11:10:00,35.72,35.72,35.69,35.71,44700.0,21.8321,21.8321,21.8137,21.826,44700.0
2010-07-27 11:15:00,35.72,35.74,35.68,35.69,63100.0,21.8321,21.8443,21.8076,21.8137,63100.0
2010-07-27 11:20:00,35.68,35.69,35.66,35.67,76500.0,21.8076,21.8137,21.7954,21.8015,76500.0
2010-07-27 11:25:00,35.67,35.67,35.61,35.62,80600.0,21.8015,21.8015,21.7648,21.7709,80600.0
2010-07-27 11:30:00,35.62,35.62,35.59,35.61,62500.0,21.7709,21.7709,21.7526,21.7648,62500.0
2010-07-27 11:35:00,35.61,35.63,35.6,35.63,79200.0,21.7648,21.7771,21.7587,21.7771,79200.0
2010-07-27 11:40:00,35.63,35.73,35.62,35.73,110500.0,21.7771,21.8382,21.7709,21.8382,110500.0
2010-07-27 11:45:00,35.72,35.74,35.71,35.74,38000.0,21.8321,21.8443,21.826,21.8443,38000.0
2010-07-27 11:50:00,35.74,35.75,35.73,35.74,96000.0,21.8443,21.8504,21.8382,21.8443,96000.0
2010-07-27 11:55:00,35.74,35.77,35.74,35.75,117200.0,21.8443,21.8626,21.8443,21.8504,117200.0
2010-07-27 12:00:00,35.74,35.75,35.74,35.74,34000.0,21.8443,21.8504,21.8443,21.8443,34000.0
2010-07-27 12:05:00,35.74,35.78,35.74,35.78,40900.0,21.8443,21.8687,21.8443,21.8687,40900.0
2010-07-27 12:10:00,35.78,35.78,35.76,35.78,70800.0,21.8687,21.8687,21.8565,21.8687,70800.0
2010-07-27 12:15:00,35.78,35.8,35.77,35.8,29800.0,21.8687,21.881,21.8626,21.881,29800.0
2010-07-27 12:20:00,35.8,35.8,35.79,35.8,23900.0,21.881,21.881,21.8749,21.881,23900.0
2010-07-27 12:25:00,35.8,35.87,35.79,35.85,54400.0,21.881,21.9237,21.8749,21.9115,54400.0
2010-07-27 12:30:00,35.86,35.86,35.84,35.86,35400.0,21.9176,21.9176,21.9054,21.9176,35400.0
2010-07-27 12:35:00,35.85,35.86,35.85,35.86,27000.0,21.9115,21.9176,21.9115,21.9176,27000.0
2010-07-27 12:40:00,35.86,35.89,35.86,35.89,40900.0,21.9176,21.936,21.9176,21.936,40900.0
2010-07-27 12:45:00,35.89,35.89,35.86,35.89,39500.0,21.936,21.936,21.9176,21.936,39500.0
2010-07-27 12:50:00,35.88,35.89,35.87,35.88,25400.0,21.9299,21.936,21.9237,21.9299,25400.0
2010-07-27 12:55:00,35.88,35.9,35.87,35.89,52700.0,21.9299,21.9421,21.9237,21.936,52700.0
2010-07-27 13:00:00,35.89,35.89,35.85,35.87,49300.0,21.936,21.936,21.9115,21.9237,49300.0
2010-07-27 13:05:00,35.88,35.91,35.87,35.91,29500.0,21.9299,21.9482,21.9237,21.9482,29500.0
2010-07-27 13:10:00,35.91,35.93,35.88,35.89,32000.0,21.9482,21.9604,21.9299,21.936,32000.0
2010-07-27 13:15:00,35.9,35.92,35.88,35.92,28400.0,21.9421,21.9543,21.9299,21.9543,28400.0
2010-07-27 13:20:00,35.92,35.92,35.88,35.92,27000.0,21.9543,21.9543,21.9299,21.9543,27000.0
2010-07-27 13:25:00,35.92,35.94,35.91,35.93,51600.0,21.9543,21.9665,21.9482,21.9604,51600.0
2010-07-27 13:30:00,35.92,35.93,35.85,35.86,40200.0,21.9543,21.9604,21.9115,21.9176,40200.0
2010-07-27 13:35:00,35.85,35.85,35.84,35.84,19100.0,21.9115,21.9115,21.9054,21.9054,19100.0
2010-07-27 13:40:00,35.85,35.85,35.78,35.79,69200.0,21.9115,21.9115,21.8687,21.8749,69200.0
2010-07-27 13:45:00,35.79,35.91,35.78,35.89,63200.0,21.8749,21.9482,21.8687,21.936,63200.0
2010-07-27 13:50:00,35.89,35.9,35.88,35.9,18100.0,21.936,21.9421,21.9299,21.9421,18100.0
2010-07-27 13:55:00,35.89,35.94,35.89,35.9,34200.0,21.936,21.9665,21.936,21.9421,34200.0
2010-07-27 14:00:00,35.9,35.91,35.86,35.86,27000.0,21.9421,21.9482,21.9176,21.9176,27000.0
2010-07-27 14:05:00,35.86,35.89,35.85,35.89,31000.0,21.9176,21.936,21.9115,21.936,31000.0
2010-07-27 14:10:00,35.89,35.89,35.85,35.87,44200.0,21.936,21.936,21.9115,21.9237,44200.0
2010-07-27 14:15:00,35.87,35.92,35.85,35.91,25200.0,21.9237,21.9543,21.9115,21.9482,25200.0
2010-07-27 14:20:00,35.91,35.91,35.89,35.89,21200.0,21.9482,21.9482,21.936,21.936,21200.0
2010-07-27 14:25:00,35.9,35.95,35.88,35.94,57300.0,21.9421,21.9726,21.9299,21.9665,57300.0
2010-07-27 14:30:00,35.94,35.95,35.92,35.93,32000.0,21.9665,21.9726,21.9543,21.9604,32000.0
2010-07-27 14:35:00,35.92,35.93,35.91,35.92,32600.0,21.9543,21.9604,21.9482,21.9543,32600.0
2010-07-27 14:40:00,35.92,35.92,35.9,35.9,33000.0,21.9543,21.9543,21.9421,21.9421,33000.0
2010-07-27 14:45:00,35.91,35.91,35.9,35.9,20300.0,21.9482,21.9482,21.9421,21.9421,20300.0
2010-07-27 14:50:00,35.91,35.91,35.9,35.9,46700.0,21.9482,21.9482,21.9421,21.9421,46700.0
2010-07-27 14:55:00,35.9,35.91,35.9,35.91,16000.0,21.9421,21.9482,21.9421,21.9482,16000.0
2010-07-27 15:00:00,35.91,35.91,35.9,35.9,30700.0,21.9482,21.9482,21.9421,21.9421,30700.0
2010-07-27 15:05:00,35.9,35.93,35.9,35.92,83600.0,21.9421,21.9604,21.9421,21.9543,83600.0
2010-07-27 15:10:00,35.93,35.93,35.9,35.92,70500.0,21.9604,21.9604,21.9421,21.9543,70500.0
2010-07-27 15:15:00,35.93,35.95,35.91,35.94,62100.0,21.9604,21.9726,21.9482,21.9665,62100.0
2010-07-27 15:20:00,35.94,35.97,35.92,35.95,91200.0,21.9665,21.9849,21.9543,21.9726,91200.0
2010-07-27 15:25:00,35.95,36.0,35.93,36.0,87600.0,21.9726,22.0032,21.9604,22.0032,87600.0
2010-07-27 15:30:00,35.99,35.99,35.89,35.89,76500.0,21.9971,21.9971,21.936,21.936,76500.0
2010-07-27 15:35:00,35.89,35.92,35.87,35.91,97600.0,21.936,21.9543,21.9237,21.9482,97600.0
2010-07-27 15:40:00,35.91,35.93,35.87,35.89,107700.0,21.9482,21.9604,21.9237,21.936,107700.0
2010-07-27 15:45:00,35.89,35.9,35.84,35.89,166300.0,21.936,21.9421,21.9054,21.936,166300.0
2010-07-27 15:50:00,35.89,35.9,35.88,35.9,72500.0,21.936,21.9421,21.9299,21.9421,72500.0
2010-07-27 15:55:00,35.9,35.9,35.87,35.89,216300.0,21.9421,21.9421,21.9237,21.936,216300.0
2010-07-28 09:30:00,35.91,35.91,35.75,35.85,67400.0,21.9482,21.9482,21.8504,21.9115,67400.0
2010-07-28 09:35:00,35.84,35.87,35.73,35.73,75400.0,21.9054,21.9237,21.8382,21.8382,75400.0
2010-07-28 09:40:00,35.72,35.78,35.7,35.7,25800.0,21.8321,21.8687,21.8198,21.8198,25800.0
2010-07-28 09:45:00,35.71,35.72,35.63,35.65,46400.0,21.826,21.8321,21.7771,21.7893,46400.0
2010-07-28 09:50:00,35.63,35.71,35.62,35.63,50400.0,21.7771,21.826,21.7709,21.7771,50400.0
2010-07-28 09:55:00,35.63,35.68,35.62,35.66,30600.0,21.7771,21.8076,21.7709,21.7954,30600.0
2010-07-28 10:00:00,35.66,35.73,35.66,35.73,31700.0,21.7954,21.8382,21.7954,21.8382,31700.0
2010-07-28 10:05:00,35.73,35.77,35.73,35.74,73900.0,21.8382,21.8626,21.8382,21.8443,73900.0
2010-07-28 10:10:00,35.74,35.76,35.68,35.69,34100.0,21.8443,21.8565,21.8076,21.8137,34100.0
2010-07-28 10:15:00,35.68,35.72,35.68,35.7,36700.0,21.8076,21.8321,21.8076,21.8198,36700.0
2010-07-28 10:20:00,35.71,35.73,35.68,35.71,38500.0,21.826,21.8382,21.8076,21.826,38500.0
2010-07-28 10:25:00,35.71,35.72,35.68,35.72,34400.0,21.826,21.8321,21.8076,21.8321,34400.0
2010-07-28 10:30:00,35.71,35.72,35.68,35.71,40200.0,21.826,21.8321,21.8076,21.826,40200.0
2010-07-28 10:35:00,35.71,35.72,35.65,35.65,58200.0,21.826,21.8321,21.7893,21.7893,58200.0
2010-07-28 10:40:00,35.65,35.69,35.64,35.65,51600.0,21.7893,21.8137,21.7832,21.7893,51600.0
2010-07-28 10:45:00,35.64,35.71,35.64,35.7,47800.0,21.7832,21.826,21.7832,21.8198,47800.0
2010-07-28 10:50:00,35.69,35.73,35.68,35.7,31300.0,21.8137,21.8382,21.8076,21.8198,31300.0
2010-07-28 10:55:00,35.69,35.72,35.69,35.71,31800.0,21.8137,21.8321,21.8137,21.826,31800.0
2010-07-28 11:00:00,35.7,35.71,35.67,35.71,46800.0,21.8198,21.826,21.8015,21.826,46800.0
2010-07-28 11:05:00,35.71,35.71,35.62,35.62,27900.0,21.826,21.826,21.7709,21.7709,27900.0
2010-07-28 11:10:00,35.63,35.63,35.59,35.63,33800.0,21.7771,21.7771,21.7526,21.7771,33800.0
2010-07-28 11:15:00,35.62,35.64,35.62,35.64,24700.0,21.7709,21.7832,21.7709,21.7832,24700.0
2010-07-28 11:20:00,35.63,35.68,35.62,35.68,34300.0,21.7771,21.8076,21.7709,21.8076,34300.0
2010-07-28 11:25:00,35.68,35.72,35.68,35.69,31200.0,21.8076,21.8321,21.8076,21.8137,31200.0
2010-07-28 11:30:00,35.68,35.69,35.65,35.69,29400.0,21.8076,21.8137,21.7893,21.8137,29400.0
2010-07-28 11:35:00,35.69,35.71,35.69,35.7,31300.0,21.8137,21.826,21.8137,21.8198,31300.0
2010-07-28 11:40:00,35.7,35.71,35.65,35.65,30400.0,21.8198,21.826,21.7893,21.7893,30400.0
2010-07-28 11:45:00,35.65,35.68,35.64,35.65,15700.0,21.7893,21.8076,21.7832,21.7893,15700.0
2010-07-28 11:50:00,35.64,35.69,35.64,35.65,29900.0,21.7832,21.8137,21.7832,21.7893,29900.0
2010-07-28 11:55:00,35.65,35.68,35.65,35.67,26600.0,21.7893,21.8076,21.7893,21.8015,26600.0
2010-07-28 12:00:00,35.67,35.69,35.63,35.63,25500.0,21.8015,21.8137,21.7771,21.7771,25500.0
2010-07-28 12:05:00,35.64,35.66,35.64,35.64,18700.0,21.7832,21.7954,21.7832,21.7832,18700.0
2010-07-28 12:10:00,35.65,35.67,35.65,35.66,19000.0,21.7893,21.8015,21.7893,21.7954,19000.0
2010-07-28 12:15:00,35.66,35.67,35.64,35.67,22600.0,21.7954,21.8015,21.7832,21.8015,22600.0
2010-07-28 12:20:00,35.67,35.69,35.67,35.68,14100.0,21.8015,21.8137,21.8015,21.8076,14100.0
2010-07-28 12:25:00,35.67,35.68,35.66,35.67,14300.0,21.8015,21.8076,21.7954,21.8015,14300.0
2010-07-28 12:30:00,35.66,35.67,35.65,35.65,13800.0,21.7954,21.8015,21.7893,21.7893,13800.0
2010-07-28 12:35:00,35.65,35.67,35.64,35.66,30000.0,21.7893,21.8015,21.7832,21.7954,30000.0
2010-07-28 12:40:00,35.66,35.67,35.63,35.63,31600.0,21.7954,21.8015,21.7771,21.7771,31600.0
2010-07-28 12:45:00,35.63,35.64,35.61,35.62,29000.0,21.7771,21.7832,21.7648,21.7709,29000.0
2010-07-28 12:50:00,35.62,35.65,35.61,35.65,39300.0,21.7709,21.7893,21.7648,21.7893,39300.0
2010-07-28 12:55:00,35.64,35.66,35.62,35.66,28500.0,21.7832,21.7954,21.7709,21.7954,28500.0
2010-07-28 13:00:00,35.67,35.69,35.66,35.67,28700.0,21.8015,21.8137,21.7954,21.8015,28700.0
2010-07-28 13:05:00,35.67,35.68,35.63,35.68,24400.0,21.8015,21.8076,21.7771,21.8076,24400.0
2010-07-28 13:10:00,35.68,35.71,35.65,35.68,70000.0,21.8076,21.826,21.7893,21.8076,70000.0
2010-07-28 13:15:00,35.68,35.68,35.62,35.62,27800.0,21.8076,21.8076,21.7709,21.7709,27800.0
2010-07-28 13:20:00,35.63,35.65,35.61,35.64,49900.0,21.7771,21.7893,21.7648,21.7832,49900.0
2010-07-28 13:25:00,35.64,35.65,35.62,35.64,22500.0,21.7832,21.7893,21.7709,21.7832,22500.0
2010-07-28 13:30:00,35.64,35.64,35.61,35.62,28200.0,21.7832,21.7832,21.7648,21.7709,28200.0
2010-07-28 13:35:00,35.61,35.62,35.6,35.6,12700.0,21.7648,21.7709,21.7587,21.7587,12700.0
2010-07-28 13:40:00,35.6,35.63,35.59,35.63,22200.0,21.7587,21.7771,21.7526,21.7771,22200.0
2010-07-28 13:45:00,35.62,35.65,35.61,35.64,27200.0,21.7709,21.7893,21.7648,21.7832,27200.0
2010-07-28 13:50:00,35.64,35.64,35.61,35.63,16300.0,21.7832,21.7832,21.7648,21.7771,16300.0
2010-07-28 13:55:00,35.63,35.64,35.59,35.59,55500.0,21.7771,21.7832,21.7526,21.7526,55500.0
2010-07-28 14:00:00,35.59,35.6,35.57,35.6,49600.0,21.7526,21.7587,21.7404,21.7587,49600.0
2010-07-28 14:05:00,35.59,35.64,35.59,35.61,43200.0,21.7526,21.7832,21.7526,21.7648,43200.0
2010-07-28 14:10:00,35.6,35.63,35.59,35.6,56300.0,21.7587,21.7771,21.7526,21.7587,56300.0
2010-07-28 14:15:00,35.6,35.6,35.51,35.51,52600.0,21.7587,21.7587,21.7037,21.7037,52600.0
2010-07-28 14:20:00,35.51,35.51,35.47,35.48,56900.0,21.7037,21.7037,21.6793,21.6854,56900.0
2010-07-28 14:25:00,35.49,35.5,35.46,35.49,52800.0,21.6915,21.6976,21.6732,21.6915,52800.0
2010-07-28 14:30:00,35.49,35.5,35.47,35.49,49300.0,21.6915,21.6976,21.6793,21.6915,49300.0
2010-07-28 14:35:00,35.49,35.51,35.47,35.48,34100.0,21.6915,21.7037,21.6793,21.6854,34100.0
2010-07-28 14:40:00,35.49,35.52,35.47,35.47,37100.0,21.6915,21.7098,21.6793,21.6793,37100.0
2010-07-28 14:45:00,35.48,35.49,35.45,35.45,39700.0,21.6854,21.6915,21.667,21.667,39700.0
2010-07-28 14:50:00,35.46,35.51,35.46,35.49,35700.0,21.6732,21.7037,21.6732,21.6915,35700.0
2010-07-28 14:55:00,35.49,35.51,35.48,35.48,26300.0,21.6915,21.7037,21.6854,21.6854,26300.0
2010-07-28 15:00:00,35.48,35.48,35.43,35.44,54100.0,21.6854,21.6854,21.6548,21.6609,54100.0
2010-07-28 15:05:00,35.44,35.45,35.41,35.41,39200.0,21.6609,21.667,21.6426,21.6426,39200.0
2010-07-28 15:10:00,35.42,35.45,35.4,35.42,87500.0,21.6487,21.667,21.6365,21.6487,87500.0
2010-07-28 15:15:00,35.41,35.42,35.38,35.39,95300.0,21.6426,21.6487,21.6243,21.6304,95300.0
2010-07-28 15:20:00,35.39,35.44,35.38,35.42,59300.0,21.6304,21.6609,21.6243,21.6487,59300.0
2010-07-28 15:25:00,35.42,35.44,35.39,35.42,41200.0,21.6487,21.6609,21.6304,21.6487,41200.0
2010-07-28 15:30:00,35.41,35.48,35.41,35.43,72400.0,21.6426,21.6854,21.6426,21.6548,72400.0
2010-07-28 15:35:00,35.44,35.45,35.42,35.43,33900.0,21.6609,21.667,21.6487,21.6548,33900.0
2010-07-28 15:40:00,35.42,35.44,35.4,35.43,48600.0,21.6487,21.6609,21.6365,21.6548,48600.0
2010-07-28 15:45:00,35.43,35.46,35.39,35.45,82700.0,21.6548,21.6732,21.6304,21.667,82700.0
2010-07-28 15:50:00,35.46,35.46,35.41,35.44,151400.0,21.6732,21.6732,21.6426,21.6609,151400.0
2010-07-28 15:55:00,35.44,35.48,35.44,35.44,218500.0,21.6609,21.6854,21.6609,21.6609,218500.0
2010-07-29 09:30:00,35.03,35.11,35.0,35.03,168100.0,21.4103,21.4592,21.392,21.4103,168100.0
2010-07-29 09:35:00,35.03,35.08,34.95,34.96,100300.0,21.4103,21.4409,21.3614,21.3676,100300.0
2010-07-29 09:40:00,34.97,35.03,34.96,35.0,76200.0,21.3737,21.4103,21.3676,21.392,76200.0
2010-07-29 09:45:00,35.0,35.02,34.81,34.82,469200.0,21.392,21.4042,21.2759,21.282,469200.0
2010-07-29 09:50:00,34.81,34.91,34.73,34.74,187100.0,21.2759,21.337,21.227,21.2331,187100.0
2010-07-29 09:55:00,34.74,34.77,34.62,34.65,276900.0,21.2331,21.2514,21.1597,21.1781,276900.0
2010-07-29 10:00:00,34.66,34.81,34.64,34.79,138800.0,21.1842,21.2759,21.172,21.2637,138800.0
2010-07-29 10:05:00,34.79,34.91,34.79,34.91,101400.0,21.2637,21.337,21.2637,21.337,101400.0
2010-07-29 10:10:00,34.9,34.94,34.87,34.91,69600.0,21.3309,21.3553,21.3125,21.337,69600.0
2010-07-29 10:15:00,34.91,34.92,34.83,34.86,56900.0,21.337,21.3431,21.2881,21.3064,56900.0
2010-07-29 10:20:00,34.87,34.89,34.77,34.81,69300.0,21.3125,21.3248,21.2514,21.2759,69300.0
2010-07-29 10:25:00,34.81,34.81,34.69,34.71,135400.0,21.2759,21.2759,21.2025,21.2148,135400.0
2010-07-29 10:30:00,34.7,34.8,34.7,34.78,110600.0,21.2086,21.2698,21.2086,21.2575,110600.0
2010-07-29 10:35:00,34.77,34.8,34.72,34.72,68100.0,21.2514,21.2698,21.2209,21.2209,68100.0
2010-07-29 10:40:00,34.72,34.76,34.67,34.72,50700.0,21.2209,21.2453,21.1903,21.2209,50700.0
2010-07-29 10:45:00,34.72,34.72,34.69,34.71,45100.0,21.2209,21.2209,21.2025,21.2148,45100.0
2010-07-29 10:50:00,34.73,34.79,34.72,34.77,63600.0,21.227,21.2637,21.2209,21.2514,63600.0
2010-07-29 10:55:00,34.77,34.8,34.73,34.73,161600.0,21.2514,21.2698,21.227,21.227,161600.0
2010-07-29 11:00:00,34.74,34.78,34.68,34.69,143900.0,21.2331,21.2575,21.1964,21.2025,143900.0
2010-07-29 11:05:00,34.69,34.71,34.67,34.69,118800.0,21.2025,21.2148,21.1903,21.2025,118800.0
2010-07-29 11:10:00,34.69,34.72,34.67,34.68,402100.0,21.2025,21.2209,21.1903,21.1964,402100.0
2010-07-29 11:15:00,34.67,34.67,34.56,34.57,97900.0,21.1903,21.1903,21.1231,21.1292,97900.0
2010-07-29 11:20:00,34.57,34.58,34.43,34.48,161600.0,21.1292,21.1353,21.0436,21.0742,161600.0
2010-07-29 11:25:00,34.47,34.52,34.45,34.45,156400.0,21.0681,21.0986,21.0558,21.0558,156400.0
2010-07-29 11:30:00,34.45,34.45,34.4,34.41,136800.0,21.0558,21.0558,21.0253,21.0314,136800.0
2010-07-29 11:35:00,34.41,34.46,34.4,34.41,147100.0,21.0314,21.062,21.0253,21.0314,147100.0
2010-07-29 11:40:00,34.41,34.42,34.37,34.38,136600.0,21.0314,21.0375,21.0069,21.0131,136600.0
2010-07-29 11:45:00,34.37,34.38,34.28,34.31,285900.0,21.0069,21.0131,20.9519,20.9703,285900.0
2010-07-29 11:50:00,34.32,34.35,34.22,34.3,161800.0,20.9764,20.9947,20.9153,20.9642,161800.0
2010-07-29 11:55:00,34.31,34.37,34.25,34.36,162200.0,20.9703,21.0069,20.9336,21.0008,162200.0
2010-07-29 12:00:00,34.35,34.4,34.32,34.37,100500.0,20.9947,21.0253,20.9764,21.0069,100500.0
2010-07-29 12:05:00,34.36,34.42,34.35,34.42,41800.0,21.0008,21.0375,20.9947,21.0375,41800.0
2010-07-29 12:10:00,34.41,34.44,34.38,34.42,47300.0,21.0314,21.0497,21.0131,21.0375,47300.0
2010-07-29 12:15:00,34.43,34.45,34.41,34.42,39000.0,21.0436,21.0558,21.0314,21.0375,39000.0
2010-07-29 12:20:00,34.41,34.44,34.4,34.4,68400.0,21.0314,21.0497,21.0253,21.0253,68400.0
2010-07-29 12:25:00,34.4,34.44,34.4,34.4,60000.0,21.0253,21.0497,21.0253,21.0253,60000.0
2010-07-29 12:30:00,34.4,34.42,34.4,34.41,48200.0,21.0253,21.0375,21.0253,21.0314,48200.0
2010-07-29 12:35:00,34.42,34.43,34.34,34.36,126900.0,21.0375,21.0436,20.9886,21.0008,126900.0
2010-07-29 12:40:00,34.36,34.43,34.35,34.41,66200.0,21.0008,21.0436,20.9947,21.0314,66200.0
2010-07-29 12:45:00,34.41,34.42,34.4,34.4,66900.0,21.0314,21.0375,21.0253,21.0253,66900.0
2010-07-29 12:50:00,34.4,34.46,34.4,34.41,99800.0,21.0253,21.062,21.0253,21.0314,99800.0
2010-07-29 12:55:00,34.41,34.42,34.4,34.4,73400.0,21.0314,21.0375,21.0253,21.0253,73400.0
2010-07-29 13:00:00,34.4,34.41,34.37,34.39,78000.0,21.0253,21.0314,21.0069,21.0192,78000.0
2010-07-29 13:05:00,34.39,34.41,34.37,34.37,206500.0,21.0192,21.0314,21.0069,21.0069,206500.0
2010-07-29 13:10:00,34.38,34.4,34.37,34.38,101700.0,21.0131,21.0253,21.0069,21.0131,101700.0
2010-07-29 13:15:00,34.38,34.38,34.37,34.38,35500.0,21.0131,21.0131,21.0069,21.0131,35500.0
2010-07-29 13:20:00,34.37,34.38,34.36,34.37,61300.0,21.0069,21.0131,21.0008,21.0069,61300.0
2010-07-29 13:25:00,34.37,34.4,34.36,34.39,39400.0,21.0069,21.0253,21.0008,21.0192,39400.0
2010-07-29 13:30:00,34.39,34.45,34.37,34.44,145000.0,21.0192,21.0558,21.0069,21.0497,145000.0
2010-07-29 13:35:00,34.44,34.45,34.38,34.39,200800.0,21.0497,21.0558,21.0131,21.0192,200800.0
2010-07-29 13:40:00,34.4,34.41,34.38,34.4,126300.0,21.0253,21.0314,21.0131,21.0253,126300.0
2010-07-29 13:45:00,34.41,34.43,34.39,34.42,66400.0,21.0314,21.0436,21.0192,21.0375,66400.0
2010-07-29 13:50:00,34.42,34.43,34.36,34.38,127800.0,21.0375,21.0436,21.0008,21.0131,127800.0
2010-07-29 13:55:00,34.38,34.39,34.36,34.36,32800.0,21.0131,21.0192,21.0008,21.0008,32800.0
2010-07-29 14:00:00,34.37,34.39,34.36,34.36,59100.0,21.0069,21.0192,21.0008,21.0008,59100.0
2010-07-29 14:05:00,34.36,34.36,34.23,34.24,122100.0,21.0008,21.0008,20.9214,20.9275,122100.0
2010-07-29 14:10:00,34.23,34.26,34.21,34.24,120900.0,20.9214,20.9397,20.9092,20.9275,120900.0
2010-07-29 14:15:00,34.24,34.26,34.23,34.24,121000.0,20.9275,20.9397,20.9214,20.9275,121000.0
2010-07-29 14:20:00,34.24,34.26,34.21,34.22,123300.0,20.9275,20.9397,20.9092,20.9153,123300.0
2010-07-29 14:25:00,34.21,34.24,34.19,34.22,162100.0,20.9092,20.9275,20.8969,20.9153,162100.0
2010-07-29 14:30:00,34.23,34.24,34.2,34.22,68400.0,20.9214,20.9275,20.903,20.9153,68400.0
2010-07-29 14:35:00,34.22,34.33,34.22,34.25,206600.0,20.9153,20.9825,20.9153,20.9336,206600.0
2010-07-29 14:40:00,34.25,34.34,34.25,34.32,114900.0,20.9336,20.9886,20.9336,20.9764,114900.0
2010-07-29 14:45:00,34.32,34.36,34.32,34.35,106500.0,20.9764,21.0008,20.9764,20.9947,106500.0
2010-07-29 14:50:00,34.35,34.37,34.32,34.35,163600.0,20.9947,21.0069,20.9764,20.9947,163600.0
2010-07-29 14:55:00,34.34,34.37,34.31,34.35,135800.0,20.9886,21.0069,20.9703,20.9947,135800.0
2010-07-29 15:00:00,34.35,34.35,34.27,34.28,70900.0,20.9947,20.9947,20.9458,20.9519,70900.0
2010-07-29 15:05:00,34.28,34.3,34.25,34.27,94400.0,20.9519,20.9642,20.9336,20.9458,94400.0
2010-07-29 15:10:00,34.27,34.32,34.26,34.3,120800.0,20.9458,20.9764,20.9397,20.9642,120800.0
2010-07-29 15:15:00,34.3,34.33,34.29,34.32,80300.0,20.9642,20.9825,20.9581,20.9764,80300.0
2010-07-29 15:20:00,34.33,34.33,34.29,34.33,76700.0,20.9825,20.9825,20.9581,20.9825,76700.0
2010-07-29 15:25:00,34.33,34.33,34.27,34.28,123200.0,20.9825,20.9825,20.9458,20.9519,123200.0
2010-07-29 15:30:00,34.28,34.31,34.28,34.3,262800.0,20.9519,20.9703,20.9519,20.9642,262800.0
2010-07-29 15:35:00,34.29,34.31,34.23,34.23,130600.0,20.9581,20.9703,20.9214,20.9214,130600.0
2010-07-29 15:40:00,34.24,34.24,34.19,34.21,171800.0,20.9275,20.9275,20.8969,20.9092,171800.0
2010-07-29 15:45:00,34.2,34.25,34.17,34.19,454400.0,20.903,20.9336,20.8847,20.8969,454400.0
2010-07-29 15:50:00,34.19,34.2,34.16,34.17,213900.0,20.8969,20.903,20.8786,20.8847,213900.0
2010-07-29 15:55:00,34.17,34.2,34.13,34.14,368300.0,20.8847,20.903,20.8603,20.8664,368300.0
2010-07-30 09:30:00,33.97,34.08,33.89,33.91,233900.0,20.7625,20.8297,20.7136,20.7258,233900.0
2010-07-30 09:35:00,33.92,34.04,33.84,33.93,80000.0,20.7319,20.8053,20.683,20.738,80000.0
2010-07-30 09:40:00,33.94,34.07,33.88,34.0,66800.0,20.7441,20.8236,20.7075,20.7808,66800.0
2010-07-30 09:45:00,34.0,34.15,33.97,33.97,82800.0,20.7808,20.8725,20.7625,20.7625,82800.0
2010-07-30 09:50:00,33.98,34.12,33.95,34.05,92400.0,20.7686,20.8541,20.7502,20.8114,92400.0
2010-07-30 09:55:00,34.06,34.17,34.05,34.12,71000.0,20.8175,20.8847,20.8114,20.8541,71000.0
2010-07-30 10:00:00,34.12,34.13,34.09,34.13,68700.0,20.8541,20.8603,20.8358,20.8603,68700.0
2010-07-30 10:05:00,34.13,34.24,34.13,34.23,132800.0,20.8603,20.9275,20.8603,20.9214,132800.0
2010-07-30 10:10:00,34.23,34.24,34.2,34.22,71300.0,20.9214,20.9275,20.903,20.9153,71300.0
2010-07-30 10:15:00,34.23,34.32,34.22,34.29,113100.0,20.9214,20.9764,20.9153,20.9581,113100.0
2010-07-30 10:20:00,34.29,34.32,34.28,34.3,63100.0,20.9581,20.9764,20.9519,20.9642,63100.0
2010-07-30 10:25:00,34.3,34.31,34.28,34.3,68400.0,20.9642,20.9703,20.9519,20.9642,68400.0
2010-07-30 10:30:00,34.3,34.37,34.3,34.35,107200.0,20.9642,21.0069,20.9642,20.9947,107200.0
2010-07-30 10:35:00,34.35,34.36,34.3,34.31,72400.0,20.9947,21.0008,20.9642,20.9703,72400.0
2010-07-30 10:40:00,34.31,34.38,34.29,34.38,38400.0,20.9703,21.0131,20.9581,21.0131,38400.0
2010-07-30 10:45:00,34.38,34.41,34.37,34.39,60400.0,21.0131,21.0314,21.0069,21.0192,60400.0
2010-07-30 10:50:00,34.4,34.44,34.37,34.37,185600.0,21.0253,21.0497,21.0069,21.0069,185600.0
2010-07-30 10:55:00,34.38,34.38,34.34,34.34,59600.0,21.0131,21.0131,20.9886,20.9886,59600.0
2010-07-30 11:00:00,34.34,34.37,34.33,34.33,90000.0,20.9886,21.0069,20.9825,20.9825,90000.0
2010-07-30 11:05:00,34.33,34.36,34.33,34.35,50900.0,20.9825,21.0008,20.9825,20.9947,50900.0
2010-07-30 11:10:00,34.35,34.41,34.34,34.41,74300.0,20.9947,21.0314,20.9886,21.0314,74300.0
2010-07-30 11:15:00,34.4,34.41,34.35,34.37,71000.0,21.0253,21.0314,20.9947,21.0069,71000.0
2010-07-30 11:20:00,34.36,34.39,34.33,34.36,73400.0,21.0008,21.0192,20.9825,21.0008,73400.0
2010-07-30 11:25:00,34.35,34.39,34.34,34.38,79200.0,20.9947,21.0192,20.9886,21.0131,79200.0
2010-07-30 11:30:00,34.37,34.44,34.37,34.42,94400.0,21.0069,21.0497,21.0069,21.0375,94400.0
2010-07-30 11:35:00,34.42,34.44,34.39,34.44,75900.0,21.0375,21.0497,21.0192,21.0497,75900.0
2010-07-30 11:40:00,34.43,34.47,34.43,34.46,127700.0,21.0436,21.0681,21.0436,21.062,127700.0
2010-07-30 11:45:00,34.45,34.48,34.41,34.44,143300.0,21.0558,21.0742,21.0314,21.0497,143300.0
2010-07-30 11:50:00,34.43,34.43,34.37,34.39,64100.0,21.0436,21.0436,21.0069,21.0192,64100.0
2010-07-30 11:55:00,34.39,34.4,34.37,34.39,41100.0,21.0192,21.0253,21.0069,21.0192,41100.0
2010-07-30 12:00:00,34.4,34.41,34.37,34.37,46500.0,21.0253,21.0314,21.0069,21.0069,46500.0
2010-07-30 12:05:00,34.37,34.37,34.34,34.35,30400.0,21.0069,21.0069,20.9886,20.9947,30400.0
2010-07-30 12:10:00,34.35,34.36,34.28,34.31,194600.0,20.9947,21.0008,20.9519,20.9703,194600.0
2010-07-30 12:15:00,34.3,34.3,34.25,34.26,108800.0,20.9642,20.9642,20.9336,20.9397,108800.0
2010-07-30 12:20:00,34.26,34.26,34.22,34.23,75700.0,20.9397,20.9397,20.9153,20.9214,75700.0
2010-07-30 12:25:00,34.23,34.24,34.19,34.19,236000.0,20.9214,20.9275,20.8969,20.8969,236000.0
2010-07-30 12:30:00,34.19,34.2,34.13,34.17,95000.0,20.8969,20.903,20.8603,20.8847,95000.0
2010-07-30 12:35:00,34.18,34.22,34.17,34.22,113400.0,20.8908,20.9153,20.8847,20.9153,113400.0
2010-07-30 12:40:00,34.22,34.23,34.19,34.19,168100.0,20.9153,20.9214,20.8969,20.8969,168100.0
2010-07-30 12:45:00,34.19,34.21,34.19,34.19,52500.0,20.8969,20.9092,20.8969,20.8969,52500.0
2010-07-30 12:50:00,34.19,34.22,34.19,34.21,200700.0,20.8969,20.9153,20.8969,20.9092,200700.0
2010-07-30 12:55:00,34.21,34.31,34.21,34.3,75400.0,20.9092,20.9703,20.9092,20.9642,75400.0
2010-07-30 13:00:00,34.3,34.33,34.28,34.28,59200.0,20.9642,20.9825,20.9519,20.9519,59200.0
2010-07-30 13:05:00,34.28,34.31,34.28,34.29,39100.0,20.9519,20.9703,20.9519,20.9581,39100.0
2010-07-30 13:10:00,34.29,34.31,34.27,34.3,45100.0,20.9581,20.9703,20.9458,20.9642,45100.0
2010-07-30 13:15:00,34.3,34.36,34.3,34.31,48600.0,20.9642,21.0008,20.9642,20.9703,48600.0
2010-07-30 13:20:00,34.31,34.32,34.28,34.29,46800.0,20.9703,20.9764,20.9519,20.9581,46800.0
2010-07-30 13:25:00,34.29,34.31,34.29,34.29,138000.0,20.9581,20.9703,20.9581,20.9581,138000.0
2010-07-30 13:30:00,34.29,34.31,34.28,34.29,37900.0,20.9581,20.9703,20.9519,20.9581,37900.0
2010-07-30 13:35:00,34.3,34.31,34.23,34.24,58500.0,20.9642,20.9703,20.9214,20.9275,58500.0
2010-07-30 13:40:00,34.24,34.27,34.23,34.25,69600.0,20.9275,20.9458,20.9214,20.9336,69600.0
2010-07-30 13:45:00,34.25,34.25,34.23,34.24,46300.0,20.9336,20.9336,20.9214,20.9275,46300.0
2010-07-30 13:50:00,34.25,34.26,34.22,34.25,94000.0,20.9336,20.9397,20.9153,20.9336,94000.0
2010-07-30 13:55:00,34.25,34.27,34.2,34.23,76300.0,20.9336,20.9458,20.903,20.9214,76300.0
2010-07-30 14:00:00,34.22,34.28,34.22,34.26,65600.0,20.9153,20.9519,20.9153,20.9397,65600.0
2010-07-30 14:05:00,34.26,34.27,34.25,34.25,20800.0,20.9397,20.9458,20.9336,20.9336,20800.0
2010-07-30 14:10:00,34.25,34.31,34.25,34.29,80600.0,20.9336,20.9703,20.9336,20.9581,80600.0
2010-07-30 14:15:00,34.3,34.31,34.29,34.29,227200.0,20.9642,20.9703,20.9581,20.9581,227200.0
2010-07-30 14:20:00,34.3,34.33,34.29,34.29,74700.0,20.9642,20.9825,20.9581,20.9581,74700.0
2010-07-30 14:25:00,34.29,34.32,34.26,34.29,161300.0,20.9581,20.9764,20.9397,20.9581,161300.0
2010-07-30 14:30:00,34.28,34.29,34.26,34.28,51900.0,20.9519,20.9581,20.9397,20.9519,51900.0
2010-07-30 14:35:00,34.28,34.3,34.27,34.29,46000.0,20.9519,20.9642,20.9458,20.9581,46000.0
2010-07-30 14:40:00,34.3,34.31,34.29,34.3,113400.0,20.9642,20.9703,20.9581,20.9642,113400.0
2010-07-30 14:45:00,34.3,34.3,34.26,34.29,62500.0,20.9642,20.9642,20.9397,20.9581,62500.0
2010-07-30 14:50:00,34.29,34.29,34.26,34.26,51500.0,20.9581,20.9581,20.9397,20.9397,51500.0
2010-07-30 14:55:00,34.27,34.3,34.26,34.29,46400.0,20.9458,20.9642,20.9397,20.9581,46400.0
2010-07-30 15:00:00,34.3,34.3,34.28,34.29,34700.0,20.9642,20.9642,20.9519,20.9581,34700.0
2010-07-30 15:05:00,34.29,34.31,34.28,34.29,165800.0,20.9581,20.9703,20.9519,20.9581,165800.0
2010-07-30 15:10:00,34.3,34.3,34.29,34.29,42500.0,20.9642,20.9642,20.9581,20.9581,42500.0
2010-07-30 15:15:00,34.3,34.31,34.29,34.29,288300.0,20.9642,20.9703,20.9581,20.9581,288300.0
2010-07-30 15:20:00,34.29,34.31,34.28,34.29,200100.0,20.9581,20.9703,20.9519,20.9581,200100.0
2010-07-30 15:25:00,34.29,34.31,34.29,34.3,78800.0,20.9581,20.9703,20.9581,20.9642,78800.0
2010-07-30 15:30:00,34.31,34.31,34.28,34.29,102700.0,20.9703,20.9703,20.9519,20.9581,102700.0
2010-07-30 15:35:00,34.28,34.29,34.24,34.26,105200.0,20.9519,20.9581,20.9275,20.9397,105200.0
2010-07-30 15:40:00,34.26,34.3,34.25,34.28,237000.0,20.9397,20.9642,20.9336,20.9519,237000.0
2010-07-30 15:45:00,34.28,34.33,34.27,34.27,325600.0,20.9519,20.9825,20.9458,20.9458,325600.0
2010-07-30 15:50:00,34.27,34.3,34.27,34.3,130700.0,20.9458,20.9642,20.9458,20.9642,130700.0
2010-07-30 15:55:00,34.3,34.31,34.2,34.2,396300.0,20.9642,20.9703,20.903,20.903,396300.0
2010-08-02 09:30:00,34.86,35.03,34.63,34.84,210400.0,21.3064,21.4103,21.1659,21.2942,210400.0
2010-08-02 09:35:00,34.83,34.83,34.68,34.69,51400.0,21.2881,21.2881,21.1964,21.2025,51400.0
2010-08-02 09:40:00,34.69,34.77,34.63,34.64,69700.0,21.2025,21.2514,21.1659,21.172,69700.0
2010-08-02 09:45:00,34.64,34.65,34.58,34.58,36500.0,21.172,21.1781,21.1353,21.1353,36500.0
2010-08-02 09:50:00,34.58,34.61,34.51,34.53,65200.0,21.1353,21.1536,21.0925,21.1047,65200.0
2010-08-02 09:55:00,34.52,34.54,34.49,34.5,55000.0,21.0986,21.1109,21.0803,21.0864,55000.0
2010-08-02 10:00:00,34.49,34.67,34.49,34.57,183100.0,21.0803,21.1903,21.0803,21.1292,183100.0
2010-08-02 10:05:00,34.58,34.63,34.55,34.6,57500.0,21.1353,21.1659,21.117,21.1475,57500.0
2010-08-02 10:10:00,34.6,34.7,34.6,34.7,43400.0,21.1475,21.2086,21.1475,21.2086,43400.0
2010-08-02 10:15:00,34.69,34.73,34.69,34.72,51300.0,21.2025,21.227,21.2025,21.2209,51300.0
2010-08-02 10:20:00,34.73,34.73,34.68,34.71,138000.0,21.227,21.227,21.1964,21.2148,138000.0
2010-08-02 10:25:00,34.71,34.75,34.7,34.74,48800.0,21.2148,21.2392,21.2086,21.2331,48800.0
2010-08-02 10:30:00,34.74,34.75,34.72,34.72,23900.0,21.2331,21.2392,21.2209,21.2209,23900.0
2010-08-02 10:35:00,34.73,34.75,34.71,34.75,24900.0,21.227,21.2392,21.2148,21.2392,24900.0
2010-08-02 10:40:00,34.74,34.74,34.68,34.7,60000.0,21.2331,21.2331,21.1964,21.2086,60000.0
2010-08-02 10:45:00,34.7,34.75,34.69,34.74,146800.0,21.2086,21.2392,21.2025,21.2331,146800.0
2010-08-02 10:50:00,34.74,34.8,34.73,34.8,60900.0,21.2331,21.2698,21.227,21.2698,60900.0
2010-08-02 10:55:00,34.79,34.79,34.76,34.76,56600.0,21.2637,21.2637,21.2453,21.2453,56600.0
2010-08-02 11:00:00,34.77,34.77,34.75,34.76,31000.0,21.2514,21.2514,21.2392,21.2453,31000.0
2010-08-02 11:05:00,34.75,34.76,34.72,34.72,25100.0,21.2392,21.2453,21.2209,21.2209,25100.0
2010-08-02 11:10:00,34.72,34.76,34.71,34.74,38900.0,21.2209,21.2453,21.2148,21.2331,38900.0
2010-08-02 11:15:00,34.74,34.74,34.73,34.74,12000.0,21.2331,21.2331,21.227,21.2331,12000.0
2010-08-02 11:20:00,34.74,34.74,34.73,34.74,20300.0,21.2331,21.2331,21.227,21.2331,20300.0
2010-08-02 11:25:00,34.74,34.76,34.73,34.75,69800.0,21.2331,21.2453,21.227,21.2392,69800.0
2010-08-02 11:30:00,34.75,34.81,34.75,34.79,38700.0,21.2392,21.2759,21.2392,21.2637,38700.0
2010-08-02 11:35:00,34.78,34.79,34.74,34.74,13100.0,21.2575,21.2637,21.2331,21.2331,13100.0
2010-08-02 11:40:00,34.73,34.74,34.68,34.69,24500.0,21.227,21.2331,21.1964,21.2025,24500.0
2010-08-02 11:45:00,34.69,34.74,34.69,34.72,24700.0,21.2025,21.2331,21.2025,21.2209,24700.0
2010-08-02 11:50:00,34.72,34.77,34.72,34.76,248700.0,21.2209,21.2514,21.2209,21.2453,248700.0
2010-08-02 11:55:00,34.76,34.77,34.74,34.76,140900.0,21.2453,21.2514,21.2331,21.2453,140900.0
2010-08-02 12:00:00,34.75,34.76,34.69,34.69,290600.0,21.2392,21.2453,21.2025,21.2025,290600.0
2010-08-02 12:05:00,34.69,34.69,34.63,34.65,34300.0,21.2025,21.2025,21.1659,21.1781,34300.0
2010-08-02 12:10:00,34.65,34.69,34.65,34.69,12000.0,21.1781,21.2025,21.1781,21.2025,12000.0
2010-08-02 12:15:00,34.69,34.69,34.67,34.67,24600.0,21.2025,21.2025,21.1903,21.1903,24600.0
2010-08-02 12:20:00,34.67,34.69,34.65,34.65,36900.0,21.1903,21.2025,21.1781,21.1781,36900.0
2010-08-02 12:25:00,34.66,34.66,34.62,34.62,21200.0,21.1842,21.1842,21.1597,21.1597,21200.0
2010-08-02 12:30:00,34.63,34.66,34.63,34.65,33000.0,21.1659,21.1842,21.1659,21.1781,33000.0
2010-08-02 12:35:00,34.65,34.66,34.63,34.63,14000.0,21.1781,21.1842,21.1659,21.1659,14000.0
2010-08-02 12:40:00,34.63,34.64,34.6,34.6,17700.0,21.1659,21.172,21.1475,21.1475,17700.0
2010-08-02 12:45:00,34.61,34.61,34.57,34.58,30100.0,21.1536,21.1536,21.1292,21.1353,30100.0
2010-08-02 12:50:00,34.58,34.59,34.56,34.58,39700.0,21.1353,21.1414,21.1231,21.1353,39700.0
2010-08-02 12:55:00,34.59,34.66,34.58,34.65,52800.0,21.1414,21.1842,21.1353,21.1781,52800.0
2010-08-02 13:00:00,34.65,34.65,34.61,34.62,19200.0,21.1781,21.1781,21.1536,21.1597,19200.0
2010-08-02 13:05:00,34.61,34.62,34.59,34.59,15600.0,21.1536,21.1597,21.1414,21.1414,15600.0
2010-08-02 13:10:00,34.6,34.61,34.59,34.61,34900.0,21.1475,21.1536,21.1414,21.1536,34900.0
2010-08-02 13:15:00,34.6,34.61,34.6,34.6,13500.0,21.1475,21.1536,21.1475,21.1475,13500.0
2010-08-02 13:20:00,34.6,34.61,34.6,34.6,14800.0,21.1475,21.1536,21.1475,21.1475,14800.0
2010-08-02 13:25:00,34.61,34.61,34.57,34.57,10400.0,21.1536,21.1536,21.1292,21.1292,10400.0
2010-08-02 13:30:00,34.57,34.58,34.52,34.54,39800.0,21.1292,21.1353,21.0986,21.1109,39800.0
2010-08-02 13:35:00,34.54,34.57,34.51,34.56,47800.0,21.1109,21.1292,21.0925,21.1231,47800.0
2010-08-02 13:40:00,34.56,34.57,34.54,34.54,40500.0,21.1231,21.1292,21.1109,21.1109,40500.0
2010-08-02 13:45:00,34.54,34.54,34.5,34.51,52600.0,21.1109,21.1109,21.0864,21.0925,52600.0
2010-08-02 13:50:00,34.5,34.51,34.5,34.5,42000.0,21.0864,21.0925,21.0864,21.0864,42000.0
2010-08-02 13:55:00,34.5,34.51,34.5,34.5,29900.0,21.0864,21.0925,21.0864,21.0864,29900.0
2010-08-02 14:00:00,34.5,34.51,34.47,34.47,32400.0,21.0864,21.0925,21.0681,21.0681,32400.0
2010-08-02 14:05:00,34.47,34.48,34.43,34.46,82900.0,21.0681,21.0742,21.0436,21.062,82900.0
2010-08-02 14:10:00,34.46,34.5,34.46,34.49,44900.0,21.062,21.0864,21.062,21.0803,44900.0
2010-08-02 14:15:00,34.49,34.53,34.48,34.48,42300.0,21.0803,21.1047,21.0742,21.0742,42300.0
2010-08-02 14:20:00,34.49,34.49,34.47,34.48,17700.0,21.0803,21.0803,21.0681,21.0742,17700.0
2010-08-02 14:25:00,34.47,34.48,34.46,34.47,19400.0,21.0681,21.0742,21.062,21.0681,19400.0
2010-08-02 14:30:00,34.47,34.51,34.46,34.5,66500.0,21.0681,21.0925,21.062,21.0864,66500.0
2010-08-02 14:35:00,34.51,34.53,34.49,34.51,50800.0,21.0925,21.1047,21.0803,21.0925,50800.0
2010-08-02 14:40:00,34.51,34.53,34.51,34.52,64500.0,21.0925,21.1047,21.0925,21.0986,64500.0
2010-08-02 14:45:00,34.53,34.57,34.5,34.5,109000.0,21.1047,21.1292,21.0864,21.0864,109000.0
2010-08-02 14:50:00,34.5,34.51,34.44,34.46,248400.0,21.0864,21.0925,21.0497,21.062,248400.0
2010-08-02 14:55:00,34.45,34.49,34.45,34.49,30400.0,21.0558,21.0803,21.0558,21.0803,30400.0
2010-08-02 15:00:00,34.49,34.49,34.45,34.47,81200.0,21.0803,21.0803,21.0558,21.0681,81200.0
2010-08-02 15:05:00,34.48,34.48,34.43,34.45,124900.0,21.0742,21.0742,21.0436,21.0558,124900.0
2010-08-02 15:10:00,34.45,34.46,34.42,34.45,95000.0,21.0558,21.062,21.0375,21.0558,95000.0
2010-08-02 15:15:00,34.45,34.46,34.4,34.4,170700.0,21.0558,21.062,21.0253,21.0253,170700.0
2010-08-02 15:20:00,34.4,34.41,34.38,34.39,140800.0,21.0253,21.0314,21.0131,21.0192,140800.0
2010-08-02 15:25:00,34.39,34.41,34.37,34.39,174000.0,21.0192,21.0314,21.0069,21.0192,174000.0
2010-08-02 15:30:00,34.4,34.43,34.38,34.4,216300.0,21.0253,21.0436,21.0131,21.0253,216300.0
2010-08-02 15:35:00,34.4,34.41,34.33,34.33,270000.0,21.0253,21.0314,20.9825,20.9825,270000.0
2010-08-02 15:40:00,34.34,34.36,34.33,34.36,92600.0,20.9886,21.0008,20.9825,21.0008,92600.0
2010-08-02 15:45:00,34.35,34.37,34.31,34.32,231700.0,20.9947,21.0069,20.9703,20.9764,231700.0
2010-08-02 15:50:00,34.31,34.37,34.31,34.36,232500.0,20.9703,21.0069,20.9703,21.0008,232500.0
2010-08-02 15:55:00,34.36,34.37,34.31,34.36,436100.0,21.0008,21.0069,20.9703,21.0008,436100.0
2010-08-03 09:30:00,34.42,34.42,34.11,34.16,98700.0,21.0375,21.0375,20.848,20.8786,98700.0
2010-08-03 09:35:00,34.19,34.27,34.13,34.26,57300.0,20.8969,20.9458,20.8603,20.9397,57300.0
2010-08-03 09:40:00,34.26,34.29,34.25,34.25,23000.0,20.9397,20.9581,20.9336,20.9336,23000.0
2010-08-03 09:45:00,34.26,34.31,34.26,34.3,26200.0,20.9397,20.9703,20.9397,20.9642,26200.0
2010-08-03 09:50:00,34.3,34.32,34.27,34.28,21700.0,20.9642,20.9764,20.9458,20.9519,21700.0
2010-08-03 09:55:00,34.27,34.28,34.21,34.26,23900.0,20.9458,20.9519,20.9092,20.9397,23900.0
2010-08-03 10:00:00,34.26,34.26,34.19,34.21,46100.0,20.9397,20.9397,20.8969,20.9092,46100.0
2010-08-03 10:05:00,34.21,34.26,34.21,34.23,21700.0,20.9092,20.9397,20.9092,20.9214,21700.0
2010-08-03 10:10:00,34.22,34.23,34.19,34.2,96600.0,20.9153,20.9214,20.8969,20.903,96600.0
2010-08-03 10:15:00,34.2,34.21,34.15,34.16,130700.0,20.903,20.9092,20.8725,20.8786,130700.0
2010-08-03 10:20:00,34.16,34.16,34.12,34.16,114100.0,20.8786,20.8786,20.8541,20.8786,114100.0
2010-08-03 10:25:00,34.16,34.21,34.16,34.19,65100.0,20.8786,20.9092,20.8786,20.8969,65100.0
2010-08-03 10:30:00,34.2,34.23,34.15,34.2,142500.0,20.903,20.9214,20.8725,20.903,142500.0
2010-08-03 10:35:00,34.2,34.21,34.16,34.2,36600.0,20.903,20.9092,20.8786,20.903,36600.0
2010-08-03 10:40:00,34.21,34.21,34.19,34.2,40100.0,20.9092,20.9092,20.8969,20.903,40100.0
2010-08-03 10:45:00,34.2,34.22,34.18,34.18,51400.0,20.903,20.9153,20.8908,20.8908,51400.0
2010-08-03 10:50:00,34.19,34.21,34.18,34.2,35400.0,20.8969,20.9092,20.8908,20.903,35400.0
2010-08-03 10:55:00,34.2,34.22,34.2,34.21,26900.0,20.903,20.9153,20.903,20.9092,26900.0
2010-08-03 11:00:00,34.22,34.23,34.21,34.23,23300.0,20.9153,20.9214,20.9092,20.9214,23300.0
2010-08-03 11:05:00,34.23,34.25,34.23,34.23,19200.0,20.9214,20.9336,20.9214,20.9214,19200.0
2010-08-03 11:10:00,34.23,34.24,34.19,34.2,55300.0,20.9214,20.9275,20.8969,20.903,55300.0
2010-08-03 11:15:00,34.2,34.2,34.19,34.2,35200.0,20.903,20.903,20.8969,20.903,35200.0
2010-08-03 11:20:00,34.2,34.26,34.19,34.23,83300.0,20.903,20.9397,20.8969,20.9214,83300.0
2010-08-03 11:25:00,34.23,34.23,34.21,34.21,21600.0,20.9214,20.9214,20.9092,20.9092,21600.0
2010-08-03 11:30:00,34.2,34.2,34.16,34.18,49100.0,20.903,20.903,20.8786,20.8908,49100.0
2010-08-03 11:35:00,34.18,34.21,34.18,34.2,33300.0,20.8908,20.9092,20.8908,20.903,33300.0
2010-08-03 11:40:00,34.2,34.26,34.2,34.24,37200.0,20.903,20.9397,20.903,20.9275,37200.0
2010-08-03 11:45:00,34.24,34.24,34.21,34.21,36200.0,20.9275,20.9275,20.9092,20.9092,36200.0
2010-08-03 11:50:00,34.21,34.23,34.2,34.2,34300.0,20.9092,20.9214,20.903,20.903,34300.0
2010-08-03 11:55:00,34.21,34.21,34.16,34.19,76100.0,20.9092,20.9092,20.8786,20.8969,76100.0
2010-08-03 12:00:00,34.19,34.23,34.19,34.23,27300.0,20.8969,20.9214,20.8969,20.9214,27300.0
2010-08-03 12:05:00,34.22,34.23,34.22,34.23,15000.0,20.9153,20.9214,20.9153,20.9214,15000.0
2010-08-03 12:10:00,34.22,34.22,34.14,34.18,60400.0,20.9153,20.9153,20.8664,20.8908,60400.0
2010-08-03 12:15:00,34.17,34.22,34.17,34.19,21100.0,20.8847,20.9153,20.8847,20.8969,21100.0
2010-08-03 12:20:00,34.2,34.21,34.19,34.2,53200.0,20.903,20.9092,20.8969,20.903,53200.0
2010-08-03 12:25:00,34.19,34.2,34.13,34.14,27400.0,20.8969,20.903,20.8603,20.8664,27400.0
2010-08-03 12:30:00,34.13,34.19,34.12,34.18,29700.0,20.8603,20.8969,20.8541,20.8908,29700.0
2010-08-03 12:35:00,34.17,34.17,34.15,34.16,18000.0,20.8847,20.8847,20.8725,20.8786,18000.0
2010-08-03 12:40:00,34.16,34.17,34.14,34.17,23500.0,20.8786,20.8847,20.8664,20.8847,23500.0
2010-08-03 12:45:00,34.17,34.2,34.16,34.19,16200.0,20.8847,20.903,20.8786,20.8969,16200.0
2010-08-03 12:50:00,34.18,34.19,34.18,34.19,6100.0,20.8908,20.8969,20.8908,20.8969,6100.0
2010-08-03 12:55:00,34.18,34.2,34.16,34.19,68400.0,20.8908,20.903,20.8786,20.8969,68400.0
2010-08-03 13:00:00,34.19,34.2,34.16,34.17,31300.0,20.8969,20.903,20.8786,20.8847,31300.0
2010-08-03 13:05:00,34.17,34.18,34.16,34.16,19600.0,20.8847,20.8908,20.8786,20.8786,19600.0
2010-08-03 13:10:00,34.17,34.2,34.16,34.2,21200.0,20.8847,20.903,20.8786,20.903,21200.0
2010-08-03 13:15:00,34.2,34.2,34.15,34.18,45800.0,20.903,20.903,20.8725,20.8908,45800.0
2010-08-03 13:20:00,34.17,34.18,34.17,34.17,17100.0,20.8847,20.8908,20.8847,20.8847,17100.0
2010-08-03 13:25:00,34.18,34.2,34.17,34.18,33700.0,20.8908,20.903,20.8847,20.8908,33700.0
2010-08-03 13:30:00,34.18,34.19,34.16,34.18,31200.0,20.8908,20.8969,20.8786,20.8908,31200.0
2010-08-03 13:35:00,34.19,34.2,34.16,34.16,27700.0,20.8969,20.903,20.8786,20.8786,27700.0
2010-08-03 13:40:00,34.16,34.17,34.14,34.16,39300.0,20.8786,20.8847,20.8664,20.8786,39300.0
2010-08-03 13:45:00,34.15,34.16,34.15,34.15,6500.0,20.8725,20.8786,20.8725,20.8725,6500.0
2010-08-03 13:50:00,34.15,34.16,34.12,34.15,63300.0,20.8725,20.8786,20.8541,20.8725,63300.0
2010-08-03 13:55:00,34.15,34.19,34.15,34.18,72700.0,20.8725,20.8969,20.8725,20.8908,72700.0
2010-08-03 14:00:00,34.18,34.19,34.17,34.18,35500.0,20.8908,20.8969,20.8847,20.8908,35500.0
2010-08-03 14:05:00,34.19,34.19,34.17,34.18,28300.0,20.8969,20.8969,20.8847,20.8908,28300.0
2010-08-03 14:10:00,34.18,34.19,34.17,34.18,15400.0,20.8908,20.8969,20.8847,20.8908,15400.0
2010-08-03 14:15:00,34.18,34.18,34.16,34.17,23000.0,20.8908,20.8908,20.8786,20.8847,23000.0
2010-08-03 14:20:00,34.17,34.17,34.14,34.15,48400.0,20.8847,20.8847,20.8664,20.8725,48400.0
2010-08-03 14:25:00,34.15,34.18,34.15,34.18,26800.0,20.8725,20.8908,20.8725,20.8908,26800.0
2010-08-03 14:30:00,34.17,34.2,34.17,34.2,34400.0,20.8847,20.903,20.8847,20.903,34400.0
2010-08-03 14:35:00,34.19,34.2,34.17,34.17,40300.0,20.8969,20.903,20.8847,20.8847,40300.0
2010-08-03 14:40:00,34.18,34.18,34.11,34.11,55800.0,20.8908,20.8908,20.848,20.848,55800.0
2010-08-03 14:45:00,34.12,34.12,34.11,34.11,17500.0,20.8541,20.8541,20.848,20.848,17500.0
2010-08-03 14:50:00,34.12,34.12,34.06,34.07,112300.0,20.8541,20.8541,20.8175,20.8236,112300.0
2010-08-03 14:55:00,34.07,34.11,34.06,34.11,33300.0,20.8236,20.848,20.8175,20.848,33300.0
2010-08-03 15:00:00,34.11,34.11,34.09,34.1,37800.0,20.848,20.848,20.8358,20.8419,37800.0
2010-08-03 15:05:00,34.09,34.1,34.07,34.07,56500.0,20.8358,20.8419,20.8236,20.8236,56500.0
2010-08-03 15:10:00,34.07,34.08,34.06,34.08,64900.0,20.8236,20.8297,20.8175,20.8297,64900.0
2010-08-03 15:15:00,34.07,34.08,34.07,34.07,26500.0,20.8236,20.8297,20.8236,20.8236,26500.0
2010-08-03 15:20:00,34.08,34.08,34.06,34.06,43200.0,20.8297,20.8297,20.8175,20.8175,43200.0
2010-08-03 15:25:00,34.05,34.06,34.03,34.03,88200.0,20.8114,20.8175,20.7991,20.7991,88200.0
2010-08-03 15:30:00,34.03,34.07,34.0,34.04,195400.0,20.7991,20.8236,20.7808,20.8053,195400.0
2010-08-03 15:35:00,34.05,34.05,34.03,34.04,70300.0,20.8114,20.8114,20.7991,20.8053,70300.0
2010-08-03 15:40:00,34.03,34.05,34.01,34.03,93000.0,20.7991,20.8114,20.7869,20.7991,93000.0
2010-08-03 15:45:00,34.02,34.03,33.97,33.99,227600.0,20.793,20.7991,20.7625,20.7747,227600.0
2010-08-03 15:50:00,33.99,34.01,33.98,33.98,154700.0,20.7747,20.7869,20.7686,20.7686,154700.0
2010-08-03 15:55:00,33.98,34.0,33.97,33.99,339600.0,20.7686,20.7808,20.7625,20.7747,339600.0
2010-08-04 09:30:00,34.0,34.15,34.0,34.06,58700.0,20.7808,20.8725,20.7808,20.8175,58700.0
2010-08-04 09:35:00,34.06,34.13,34.03,34.13,39000.0,20.8175,20.8603,20.7991,20.8603,39000.0
2010-08-04 09:40:00,34.14,34.23,34.13,34.23,52200.0,20.8664,20.9214,20.8603,20.9214,52200.0
2010-08-04 09:45:00,34.23,34.23,34.17,34.17,62900.0,20.9214,20.9214,20.8847,20.8847,62900.0
2010-08-04 09:50:00,34.17,34.18,34.14,34.15,17100.0,20.8847,20.8908,20.8664,20.8725,17100.0
2010-08-04 09:55:00,34.15,34.17,34.13,34.16,40300.0,20.8725,20.8847,20.8603,20.8786,40300.0
2010-08-04 10:00:00,34.17,34.27,34.17,34.27,61600.0,20.8847,20.9458,20.8847,20.9458,61600.0
2010-08-04 10:05:00,34.27,34.3,34.26,34.29,54100.0,20.9458,20.9642,20.9397,20.9581,54100.0
2010-08-04 10:10:00,34.29,34.3,34.26,34.26,22600.0,20.9581,20.9642,20.9397,20.9397,22600.0
2010-08-04 10:15:00,34.27,34.28,34.15,34.17,45000.0,20.9458,20.9519,20.8725,20.8847,45000.0
2010-08-04 10:20:00,34.18,34.19,34.15,34.16,26400.0,20.8908,20.8969,20.8725,20.8786,26400.0
2010-08-04 10:25:00,34.15,34.19,34.15,34.17,24700.0,20.8725,20.8969,20.8725,20.8847,24700.0
2010-08-04 10:30:00,34.17,34.21,34.15,34.17,34200.0,20.8847,20.9092,20.8725,20.8847,34200.0
2010-08-04 10:35:00,34.17,34.18,34.12,34.16,38000.0,20.8847,20.8908,20.8541,20.8786,38000.0
2010-08-04 10:40:00,34.16,34.2,34.16,34.18,28400.0,20.8786,20.903,20.8786,20.8908,28400.0
2010-08-04 10:45:00,34.18,34.23,34.17,34.22,50000.0,20.8908,20.9214,20.8847,20.9153,50000.0
2010-08-04 10:50:00,34.22,34.26,34.22,34.23,45400.0,20.9153,20.9397,20.9153,20.9214,45400.0
2010-08-04 10:55:00,34.22,34.26,34.22,34.25,49100.0,20.9153,20.9397,20.9153,20.9336,49100.0
2010-08-04 11:00:00,34.25,34.26,34.25,34.26,29300.0,20.9336,20.9397,20.9336,20.9397,29300.0
2010-08-04 11:05:00,34.26,34.31,34.25,34.31,40800.0,20.9397,20.9703,20.9336,20.9703,40800.0
2010-08-04 11:10:00,34.31,34.32,34.3,34.3,28000.0,20.9703,20.9764,20.9642,20.9642,28000.0
2010-08-04 11:15:00,34.31,34.34,34.31,34.32,61700.0,20.9703,20.9886,20.9703,20.9764,61700.0
2010-08-04 11:20:00,34.31,34.34,34.31,34.34,22500.0,20.9703,20.9886,20.9703,20.9886,22500.0
2010-08-04 11:25:00,34.33,34.37,34.33,34.33,65700.0,20.9825,21.0069,20.9825,20.9825,65700.0
2010-08-04 11:30:00,34.33,34.34,34.3,34.3,18300.0,20.9825,20.9886,20.9642,20.9642,18300.0
2010-08-04 11:35:00,34.3,34.34,34.3,34.34,32300.0,20.9642,20.9886,20.9642,20.9886,32300.0
2010-08-04 11:40:00,34.33,34.37,34.32,34.37,39700.0,20.9825,21.0069,20.9764,21.0069,39700.0
2010-08-04 11:45:00,34.37,34.41,34.37,34.4,48900.0,21.0069,21.0314,21.0069,21.0253,48900.0
2010-08-04 11:50:00,34.41,34.43,34.4,34.42,49300.0,21.0314,21.0436,21.0253,21.0375,49300.0
2010-08-04 11:55:00,34.42,34.43,34.41,34.43,51000.0,21.0375,21.0436,21.0314,21.0436,51000.0
2010-08-04 12:00:00,34.42,34.45,34.42,34.43,37400.0,21.0375,21.0558,21.0375,21.0436,37400.0
2010-08-04 12:05:00,34.43,34.44,34.41,34.41,10200.0,21.0436,21.0497,21.0314,21.0314,10200.0
2010-08-04 12:10:00,34.41,34.42,34.39,34.39,10500.0,21.0314,21.0375,21.0192,21.0192,10500.0
2010-08-04 12:15:00,34.39,34.39,34.37,34.37,6700.0,21.0192,21.0192,21.0069,21.0069,6700.0
2010-08-04 12:20:00,34.38,34.38,34.37,34.38,12800.0,21.0131,21.0131,21.0069,21.0131,12800.0
2010-08-04 12:25:00,34.38,34.38,34.37,34.37,11400.0,21.0131,21.0131,21.0069,21.0069,11400.0
2010-08-04 12:30:00,34.38,34.43,34.37,34.43,42000.0,21.0131,21.0436,21.0069,21.0436,42000.0
2010-08-04 12:35:00,34.43,34.43,34.41,34.41,15000.0,21.0436,21.0436,21.0314,21.0314,15000.0
2010-08-04 12:40:00,34.41,34.42,34.4,34.41,9700.0,21.0314,21.0375,21.0253,21.0314,9700.0
2010-08-04 12:45:00,34.41,34.44,34.4,34.44,20800.0,21.0314,21.0497,21.0253,21.0497,20800.0
2010-08-04 12:50:00,34.44,34.47,34.43,34.47,17800.0,21.0497,21.0681,21.0436,21.0681,17800.0
2010-08-04 12:55:00,34.47,34.49,34.46,34.48,33600.0,21.0681,21.0803,21.062,21.0742,33600.0
2010-08-04 13:00:00,34.49,34.55,34.49,34.55,63900.0,21.0803,21.117,21.0803,21.117,63900.0
2010-08-04 13:05:00,34.56,34.56,34.54,34.56,61900.0,21.1231,21.1231,21.1109,21.1231,61900.0
2010-08-04 13:10:00,34.56,34.58,34.54,34.57,85900.0,21.1231,21.1353,21.1109,21.1292,85900.0
2010-08-04 13:15:00,34.56,34.57,34.53,34.53,21000.0,21.1231,21.1292,21.1047,21.1047,21000.0
2010-08-04 13:20:00,34.54,34.54,34.51,34.51,17500.0,21.1109,21.1109,21.0925,21.0925,17500.0
2010-08-04 13:25:00,34.52,34.57,34.51,34.57,53800.0,21.0986,21.1292,21.0925,21.1292,53800.0
2010-08-04 13:30:00,34.57,34.58,34.56,34.57,24500.0,21.1292,21.1353,21.1231,21.1292,24500.0
2010-08-04 13:35:00,34.57,34.62,34.56,34.62,94100.0,21.1292,21.1597,21.1231,21.1597,94100.0
2010-08-04 13:40:00,34.62,34.62,34.59,34.6,36300.0,21.1597,21.1597,21.1414,21.1475,36300.0
2010-08-04 13:45:00,34.6,34.6,34.59,34.6,5900.0,21.1475,21.1475,21.1414,21.1475,5900.0
2010-08-04 13:50:00,34.6,34.62,34.58,34.58,28300.0,21.1475,21.1597,21.1353,21.1353,28300.0
2010-08-04 13:55:00,34.58,34.58,34.56,34.57,13700.0,21.1353,21.1353,21.1231,21.1292,13700.0
2010-08-04 14:00:00,34.56,34.63,34.56,34.63,47800.0,21.1231,21.1659,21.1231,21.1659,47800.0
2010-08-04 14:05:00,34.62,34.63,34.61,34.61,16500.0,21.1597,21.1659,21.1536,21.1536,16500.0
2010-08-04 14:10:00,34.61,34.62,34.58,34.58,52300.0,21.1536,21.1597,21.1353,21.1353,52300.0
2010-08-04 14:15:00,34.59,34.61,34.58,34.59,33400.0,21.1414,21.1536,21.1353,21.1414,33400.0
2010-08-04 14:20:00,34.6,34.61,34.59,34.6,18300.0,21.1475,21.1536,21.1414,21.1475,18300.0
2010-08-04 14:25:00,34.6,34.6,34.59,34.6,14200.0,21.1475,21.1475,21.1414,21.1475,14200.0
2010-08-04 14:30:00,34.6,34.62,34.58,34.59,38600.0,21.1475,21.1597,21.1353,21.1414,38600.0
2010-08-04 14:35:00,34.58,34.62,34.58,34.61,32200.0,21.1353,21.1597,21.1353,21.1536,32200.0
2010-08-04 14:40:00,34.6,34.63,34.6,34.63,41000.0,21.1475,21.1659,21.1475,21.1659,41000.0
2010-08-04 14:45:00,34.63,34.65,34.62,34.65,37400.0,21.1659,21.1781,21.1597,21.1781,37400.0
2010-08-04 14:50:00,34.64,34.65,34.63,34.65,33400.0,21.172,21.1781,21.1659,21.1781,33400.0
2010-08-04 14:55:00,34.65,34.65,34.64,34.65,25100.0,21.1781,21.1781,21.172,21.1781,25100.0
2010-08-04 15:00:00,34.65,34.65,34.6,34.61,69600.0,21.1781,21.1781,21.1475,21.1536,69600.0
2010-08-04 15:05:00,34.61,34.61,34.58,34.58,34100.0,21.1536,21.1536,21.1353,21.1353,34100.0
2010-08-04 15:10:00,34.58,34.59,34.58,34.58,18300.0,21.1353,21.1414,21.1353,21.1353,18300.0
2010-08-04 15:15:00,34.58,34.64,34.58,34.62,97900.0,21.1353,21.172,21.1353,21.1597,97900.0
2010-08-04 15:20:00,34.62,34.68,34.61,34.67,66600.0,21.1597,21.1964,21.1536,21.1903,66600.0
2010-08-04 15:25:00,34.67,34.7,34.67,34.7,68100.0,21.1903,21.2086,21.1903,21.2086,68100.0
2010-08-04 15:30:00,34.69,34.7,34.64,34.64,82500.0,21.2025,21.2086,21.172,21.172,82500.0
2010-08-04 15:35:00,34.65,34.66,34.63,34.63,93900.0,21.1781,21.1842,21.1659,21.1659,93900.0
2010-08-04 15:40:00,34.64,34.66,34.62,34.63,136400.0,21.172,21.1842,21.1597,21.1659,136400.0
2010-08-04 15:45:00,34.63,34.67,34.63,34.67,63300.0,21.1659,21.1903,21.1659,21.1903,63300.0
2010-08-04 15:50:00,34.67,34.67,34.63,34.63,87300.0,21.1903,21.1903,21.1659,21.1659,87300.0
2010-08-04 15:55:00,34.63,34.66,34.6,34.61,287600.0,21.1659,21.1842,21.1475,21.1536,287600.0
2010-08-05 09:30:00,34.52,34.55,34.1,34.2,125100.0,21.0986,21.117,20.8419,20.903,125100.0
2010-08-05 09:35:00,34.2,34.26,34.16,34.19,61900.0,20.903,20.9397,20.8786,20.8969,61900.0
2010-08-05 09:40:00,34.19,34.29,34.17,34.2,55000.0,20.8969,20.9581,20.8847,20.903,55000.0
2010-08-05 09:45:00,34.2,34.27,34.18,34.26,51800.0,20.903,20.9458,20.8908,20.9397,51800.0
2010-08-05 09:50:00,34.26,34.26,34.21,34.21,46100.0,20.9397,20.9397,20.9092,20.9092,46100.0
2010-08-05 09:55:00,34.2,34.24,34.18,34.24,50000.0,20.903,20.9275,20.8908,20.9275,50000.0
2010-08-05 10:00:00,34.23,34.23,34.13,34.17,139000.0,20.9214,20.9214,20.8603,20.8847,139000.0
2010-08-05 10:05:00,34.16,34.16,34.1,34.11,110100.0,20.8786,20.8786,20.8419,20.848,110100.0
2010-08-05 10:10:00,34.11,34.11,34.09,34.09,60400.0,20.848,20.848,20.8358,20.8358,60400.0
2010-08-05 10:15:00,34.09,34.09,34.04,34.05,83500.0,20.8358,20.8358,20.8053,20.8114,83500.0
2010-08-05 10:20:00,34.04,34.04,34.01,34.02,49100.0,20.8053,20.8053,20.7869,20.793,49100.0
2010-08-05 10:25:00,34.03,34.07,34.03,34.06,72500.0,20.7991,20.8236,20.7991,20.8175,72500.0
2010-08-05 10:30:00,34.05,34.06,34.03,34.05,70000.0,20.8114,20.8175,20.7991,20.8114,70000.0
2010-08-05 10:35:00,34.05,34.07,34.05,34.05,47100.0,20.8114,20.8236,20.8114,20.8114,47100.0
2010-08-05 10:40:00,34.05,34.1,34.02,34.09,34300.0,20.8114,20.8419,20.793,20.8358,34300.0
2010-08-05 10:45:00,34.09,34.1,34.08,34.1,20500.0,20.8358,20.8419,20.8297,20.8419,20500.0
2010-08-05 10:50:00,34.09,34.1,34.08,34.09,41300.0,20.8358,20.8419,20.8297,20.8358,41300.0
2010-08-05 10:55:00,34.09,34.1,34.03,34.03,42700.0,20.8358,20.8419,20.7991,20.7991,42700.0
2010-08-05 11:00:00,34.03,34.04,33.99,34.0,153400.0,20.7991,20.8053,20.7747,20.7808,153400.0
2010-08-05 11:05:00,33.99,34.01,33.95,33.98,75700.0,20.7747,20.7869,20.7502,20.7686,75700.0
2010-08-05 11:10:00,33.97,34.0,33.96,33.99,33400.0,20.7625,20.7808,20.7564,20.7747,33400.0
2010-08-05 11:15:00,34.0,34.0,33.93,33.95,91700.0,20.7808,20.7808,20.738,20.7502,91700.0
2010-08-05 11:20:00,33.95,33.96,33.86,33.87,132000.0,20.7502,20.7564,20.6952,20.7013,132000.0
2010-08-05 11:25:00,33.87,33.88,33.81,33.82,122300.0,20.7013,20.7075,20.6647,20.6708,122300.0
2010-08-05 11:30:00,33.83,33.83,33.73,33.73,195300.0,20.6769,20.6769,20.6158,20.6158,195300.0
2010-08-05 11:35:00,33.74,33.75,33.56,33.66,562700.0,20.6219,20.628,20.5119,20.573,562700.0
2010-08-05 11:40:00,33.66,33.72,33.61,33.61,177700.0,20.573,20.6097,20.5424,20.5424,177700.0
2010-08-05 11:45:00,33.61,33.62,33.53,33.55,151800.0,20.5424,20.5485,20.4935,20.5058,151800.0
2010-08-05 11:50:00,33.55,33.64,33.55,33.6,110800.0,20.5058,20.5608,20.5058,20.5363,110800.0
2010-08-05 11:55:00,33.6,33.66,33.57,33.63,101800.0,20.5363,20.573,20.518,20.5547,101800.0
2010-08-05 12:00:00,33.65,33.74,33.64,33.74,65200.0,20.5669,20.6219,20.5608,20.6219,65200.0
2010-08-05 12:05:00,33.74,33.79,33.73,33.75,455900.0,20.6219,20.6525,20.6158,20.628,455900.0
2010-08-05 12:10:00,33.75,33.76,33.67,33.7,106800.0,20.628,20.6341,20.5791,20.5974,106800.0
2010-08-05 12:15:00,33.7,33.72,33.65,33.65,75300.0,20.5974,20.6097,20.5669,20.5669,75300.0
2010-08-05 12:20:00,33.65,33.68,33.65,33.68,50600.0,20.5669,20.5852,20.5669,20.5852,50600.0
2010-08-05 12:25:00,33.67,33.7,33.67,33.67,50100.0,20.5791,20.5974,20.5791,20.5791,50100.0
2010-08-05 12:30:00,33.68,33.69,33.67,33.69,45100.0,20.5852,20.5913,20.5791,20.5913,45100.0
2010-08-05 12:35:00,33.69,33.74,33.68,33.74,45500.0,20.5913,20.6219,20.5852,20.6219,45500.0
2010-08-05 12:40:00,33.73,33.74,33.69,33.69,67200.0,20.6158,20.6219,20.5913,20.5913,67200.0
2010-08-05 12:45:00,33.69,33.7,33.65,33.66,63800.0,20.5913,20.5974,20.5669,20.573,63800.0
2010-08-05 12:50:00,33.67,33.67,33.62,33.62,49400.0,20.5791,20.5791,20.5485,20.5485,49400.0
2010-08-05 12:55:00,33.63,33.7,33.62,33.7,36500.0,20.5547,20.5974,20.5485,20.5974,36500.0
2010-08-05 13:00:00,33.69,33.73,33.67,33.72,72600.0,20.5913,20.6158,20.5791,20.6097,72600.0
2010-08-05 13:05:00,33.73,33.74,33.71,33.72,67100.0,20.6158,20.6219,20.6036,20.6097,67100.0
2010-08-05 13:10:00,33.72,33.72,33.67,33.68,122000.0,20.6097,20.6097,20.5791,20.5852,122000.0
2010-08-05 13:15:00,33.67,33.69,33.67,33.69,26200.0,20.5791,20.5913,20.5791,20.5913,26200.0
2010-08-05 13:20:00,33.68,33.74,33.68,33.7,67200.0,20.5852,20.6219,20.5852,20.5974,67200.0
2010-08-05 13:25:00,33.7,33.71,33.64,33.64,59800.0,20.5974,20.6036,20.5608,20.5608,59800.0
2010-08-05 13:30:00,33.64,33.66,33.64,33.66,38600.0,20.5608,20.573,20.5608,20.573,38600.0
2010-08-05 13:35:00,33.66,33.66,33.62,33.62,76700.0,20.573,20.573,20.5485,20.5485,76700.0
2010-08-05 13:40:00,33.62,33.7,33.62,33.65,66600.0,20.5485,20.5974,20.5485,20.5669,66600.0
2010-08-05 13:45:00,33.66,33.69,33.65,33.65,31700.0,20.573,20.5913,20.5669,20.5669,31700.0
2010-08-05 13:50:00,33.65,33.67,33.62,33.64,95100.0,20.5669,20.5791,20.5485,20.5608,95100.0
2010-08-05 13:55:00,33.64,33.67,33.62,33.65,102700.0,20.5608,20.5791,20.5485,20.5669,102700.0
2010-08-05 14:00:00,33.65,33.67,33.65,33.67,59800.0,20.5669,20.5791,20.5669,20.5791,59800.0
2010-08-05 14:05:00,33.67,33.69,33.56,33.59,301300.0,20.5791,20.5913,20.5119,20.5302,301300.0
2010-08-05 14:10:00,33.59,33.64,33.59,33.63,51500.0,20.5302,20.5608,20.5302,20.5547,51500.0
2010-08-05 14:15:00,33.63,33.64,33.63,33.63,59900.0,20.5547,20.5608,20.5547,20.5547,59900.0
2010-08-05 14:20:00,33.63,33.68,33.63,33.67,90400.0,20.5547,20.5852,20.5547,20.5791,90400.0
2010-08-05 14:25:00,33.68,33.68,33.63,33.63,62200.0,20.5852,20.5852,20.5547,20.5547,62200.0
2010-08-05 14:30:00,33.64,33.64,33.62,33.62,52500.0,20.5608,20.5608,20.5485,20.5485,52500.0
2010-08-05 14:35:00,33.62,33.63,33.56,33.6,203400.0,20.5485,20.5547,20.5119,20.5363,203400.0
2010-08-05 14:40:00,33.6,33.62,33.59,33.6,72800.0,20.5363,20.5485,20.5302,20.5363,72800.0
2010-08-05 14:45:00,33.6,33.61,33.59,33.6,65500.0,20.5363,20.5424,20.5302,20.5363,65500.0
2010-08-05 14:50:00,33.59,33.6,33.56,33.56,101300.0,20.5302,20.5363,20.5119,20.5119,101300.0
2010-08-05 14:55:00,33.56,33.57,33.55,33.57,315300.0,20.5119,20.518,20.5058,20.518,315300.0
2010-08-05 15:00:00,33.57,33.63,33.56,33.62,202200.0,20.518,20.5547,20.5119,20.5485,202200.0
2010-08-05 15:05:00,33.63,33.72,33.63,33.68,237700.0,20.5547,20.6097,20.5547,20.5852,237700.0
2010-08-05 15:10:00,33.68,33.73,33.68,33.71,151800.0,20.5852,20.6158,20.5852,20.6036,151800.0
2010-08-05 15:15:00,33.71,33.78,33.71,33.78,142800.0,20.6036,20.6463,20.6036,20.6463,142800.0
2010-08-05 15:20:00,33.78,33.84,33.77,33.84,329300.0,20.6463,20.683,20.6402,20.683,329300.0
2010-08-05 15:25:00,33.83,33.85,33.78,33.85,205200.0,20.6769,20.6891,20.6463,20.6891,205200.0
2010-08-05 15:30:00,33.84,33.88,33.83,33.85,261000.0,20.683,20.7075,20.6769,20.6891,261000.0
2010-08-05 15:35:00,33.84,33.91,33.84,33.89,217100.0,20.683,20.7258,20.683,20.7136,217100.0
2010-08-05 15:40:00,33.89,33.9,33.86,33.89,131100.0,20.7136,20.7197,20.6952,20.7136,131100.0
2010-08-05 15:45:00,33.89,33.9,33.85,33.87,197900.0,20.7136,20.7197,20.6891,20.7013,197900.0
2010-08-05 15:50:00,33.87,33.88,33.75,33.78,436100.0,20.7013,20.7075,20.628,20.6463,436100.0
2010-08-05 15:55:00,33.78,33.86,33.78,33.85,530100.0,20.6463,20.6952,20.6463,20.6891,530100.0
2010-08-06 09:30:00,33.75,33.75,33.46,33.51,256100.0,20.628,20.628,20.4508,20.4813,256100.0
2010-08-06 09:35:00,33.5,33.53,33.28,33.37,288000.0,20.4752,20.4935,20.3407,20.3957,288000.0
2010-08-06 09:40:00,33.37,33.47,33.3,33.46,104900.0,20.3957,20.4569,20.353,20.4508,104900.0
2010-08-06 09:45:00,33.46,33.51,33.46,33.5,137600.0,20.4508,20.4813,20.4508,20.4752,137600.0
2010-08-06 09:50:00,33.49,33.51,33.41,33.46,194700.0,20.4691,20.4813,20.4202,20.4508,194700.0
2010-08-06 09:55:00,33.46,33.6,33.45,33.58,137800.0,20.4508,20.5363,20.4446,20.5241,137800.0
2010-08-06 10:00:00,33.58,33.59,33.48,33.49,108400.0,20.5241,20.5302,20.463,20.4691,108400.0
2010-08-06 10:05:00,33.5,33.53,33.48,33.48,96300.0,20.4752,20.4935,20.463,20.463,96300.0
2010-08-06 10:10:00,33.47,33.5,33.44,33.47,105000.0,20.4569,20.4752,20.4385,20.4569,105000.0
2010-08-06 10:15:00,33.47,33.56,33.45,33.56,138900.0,20.4569,20.5119,20.4446,20.5119,138900.0
2010-08-06 10:20:00,33.56,33.61,33.52,33.55,145800.0,20.5119,20.5424,20.4874,20.5058,145800.0
2010-08-06 10:25:00,33.55,33.57,33.53,33.55,55200.0,20.5058,20.518,20.4935,20.5058,55200.0
2010-08-06 10:30:00,33.54,33.59,33.54,33.56,87200.0,20.4997,20.5302,20.4997,20.5119,87200.0
2010-08-06 10:35:00,33.56,33.57,33.53,33.53,44200.0,20.5119,20.518,20.4935,20.4935,44200.0
2010-08-06 10:40:00,33.53,33.53,33.41,33.44,100900.0,20.4935,20.4935,20.4202,20.4385,100900.0
2010-08-06 10:45:00,33.45,33.45,33.33,33.33,124000.0,20.4446,20.4446,20.3713,20.3713,124000.0
2010-08-06 10:50:00,33.33,33.37,33.3,33.35,106700.0,20.3713,20.3957,20.353,20.3835,106700.0
2010-08-06 10:55:00,33.36,33.39,33.26,33.32,93000.0,20.3896,20.408,20.3285,20.3652,93000.0
2010-08-06 11:00:00,33.31,33.34,33.25,33.25,92300.0,20.3591,20.3774,20.3224,20.3224,92300.0
2010-08-06 11:05:00,33.26,33.26,33.19,33.21,204600.0,20.3285,20.3285,20.2857,20.298,204600.0
2010-08-06 11:10:00,33.21,33.24,33.2,33.24,92000.0,20.298,20.3163,20.2918,20.3163,92000.0
2010-08-06 11:15:00,33.24,33.24,33.22,33.23,102200.0,20.3163,20.3163,20.3041,20.3102,102200.0
2010-08-06 11:20:00,33.22,33.23,33.16,33.17,111800.0,20.3041,20.3102,20.2674,20.2735,111800.0
2010-08-06 11:25:00,33.17,33.17,33.11,33.13,124200.0,20.2735,20.2735,20.2368,20.2491,124200.0
2010-08-06 11:30:00,33.14,33.23,33.11,33.23,127500.0,20.2552,20.3102,20.2368,20.3102,127500.0
2010-08-06 11:35:00,33.23,33.3,33.22,33.26,85400.0,20.3102,20.353,20.3041,20.3285,85400.0
2010-08-06 11:40:00,33.26,33.28,33.19,33.19,68000.0,20.3285,20.3407,20.2857,20.2857,68000.0
2010-08-06 11:45:00,33.19,33.22,33.17,33.2,91300.0,20.2857,20.3041,20.2735,20.2918,91300.0
2010-08-06 11:50:00,33.19,33.26,33.19,33.26,38900.0,20.2857,20.3285,20.2857,20.3285,38900.0
2010-08-06 11:55:00,33.27,33.27,33.18,33.19,62300.0,20.3346,20.3346,20.2796,20.2857,62300.0
2010-08-06 12:00:00,33.2,33.2,33.18,33.19,22200.0,20.2918,20.2918,20.2796,20.2857,22200.0
2010-08-06 12:05:00,33.19,33.25,33.18,33.25,41400.0,20.2857,20.3224,20.2796,20.3224,41400.0
2010-08-06 12:10:00,33.24,33.25,33.23,33.24,49600.0,20.3163,20.3224,20.3102,20.3163,49600.0
2010-08-06 12:15:00,33.24,33.25,33.22,33.24,38200.0,20.3163,20.3224,20.3041,20.3163,38200.0
2010-08-06 12:20:00,33.25,33.29,33.24,33.24,65900.0,20.3224,20.3469,20.3163,20.3163,65900.0
2010-08-06 12:25:00,33.24,33.27,33.22,33.26,177600.0,20.3163,20.3346,20.3041,20.3285,177600.0
2010-08-06 12:30:00,33.26,33.33,33.26,33.32,118800.0,20.3285,20.3713,20.3285,20.3652,118800.0
2010-08-06 12:35:00,33.31,33.42,33.31,33.42,61800.0,20.3591,20.4263,20.3591,20.4263,61800.0
2010-08-06 12:40:00,33.42,33.48,33.41,33.48,83200.0,20.4263,20.463,20.4202,20.463,83200.0
2010-08-06 12:45:00,33.48,33.51,33.46,33.48,118400.0,20.463,20.4813,20.4508,20.463,118400.0
2010-08-06 12:50:00,33.49,33.49,33.43,33.44,26500.0,20.4691,20.4691,20.4324,20.4385,26500.0
2010-08-06 12:55:00,33.44,33.44,33.39,33.43,39400.0,20.4385,20.4385,20.408,20.4324,39400.0
2010-08-06 13:00:00,33.44,33.5,33.43,33.5,146000.0,20.4385,20.4752,20.4324,20.4752,146000.0
2010-08-06 13:05:00,33.49,33.5,33.47,33.48,35200.0,20.4691,20.4752,20.4569,20.463,35200.0
2010-08-06 13:10:00,33.49,33.49,33.42,33.45,54600.0,20.4691,20.4691,20.4263,20.4446,54600.0
2010-08-06 13:15:00,33.45,33.47,33.43,33.44,61500.0,20.4446,20.4569,20.4324,20.4385,61500.0
2010-08-06 13:20:00,33.44,33.45,33.43,33.44,13600.0,20.4385,20.4446,20.4324,20.4385,13600.0
2010-08-06 13:25:00,33.43,33.44,33.38,33.38,75300.0,20.4324,20.4385,20.4019,20.4019,75300.0
2010-08-06 13:30:00,33.39,33.4,33.34,33.36,118400.0,20.408,20.4141,20.3774,20.3896,118400.0
2010-08-06 13:35:00,33.36,33.4,33.35,33.38,35600.0,20.3896,20.4141,20.3835,20.4019,35600.0
2010-08-06 13:40:00,33.38,33.4,33.37,33.4,21700.0,20.4019,20.4141,20.3957,20.4141,21700.0
2010-08-06 13:45:00,33.39,33.42,33.39,33.41,157700.0,20.408,20.4263,20.408,20.4202,157700.0
2010-08-06 13:50:00,33.41,33.42,33.38,33.39,44300.0,20.4202,20.4263,20.4019,20.408,44300.0
2010-08-06 13:55:00,33.4,33.41,33.39,33.4,28000.0,20.4141,20.4202,20.408,20.4141,28000.0
2010-08-06 14:00:00,33.4,33.42,33.39,33.42,83800.0,20.4141,20.4263,20.408,20.4263,83800.0
2010-08-06 14:05:00,33.41,33.42,33.4,33.41,44100.0,20.4202,20.4263,20.4141,20.4202,44100.0
2010-08-06 14:10:00,33.4,33.41,33.38,33.4,82300.0,20.4141,20.4202,20.4019,20.4141,82300.0
2010-08-06 14:15:00,33.39,33.42,33.39,33.4,84200.0,20.408,20.4263,20.408,20.4141,84200.0
2010-08-06 14:20:00,33.4,33.41,33.38,33.39,55000.0,20.4141,20.4202,20.4019,20.408,55000.0
2010-08-06 14:25:00,33.4,33.4,33.39,33.4,32200.0,20.4141,20.4141,20.408,20.4141,32200.0
2010-08-06 14:30:00,33.4,33.4,33.38,33.39,43500.0,20.4141,20.4141,20.4019,20.408,43500.0
2010-08-06 14:35:00,33.38,33.4,33.38,33.4,31800.0,20.4019,20.4141,20.4019,20.4141,31800.0
2010-08-06 14:40:00,33.4,33.4,33.39,33.4,51800.0,20.4141,20.4141,20.408,20.4141,51800.0
2010-08-06 14:45:00,33.4,33.49,33.39,33.44,134800.0,20.4141,20.4691,20.408,20.4385,134800.0
2010-08-06 14:50:00,33.43,33.5,33.42,33.45,70500.0,20.4324,20.4752,20.4263,20.4446,70500.0
2010-08-06 14:55:00,33.45,33.5,33.44,33.5,50200.0,20.4446,20.4752,20.4385,20.4752,50200.0
2010-08-06 15:00:00,33.5,33.51,33.46,33.47,143900.0,20.4752,20.4813,20.4508,20.4569,143900.0
2010-08-06 15:05:00,33.46,33.5,33.45,33.5,51200.0,20.4508,20.4752,20.4446,20.4752,51200.0
2010-08-06 15:10:00,33.5,33.5,33.47,33.49,68200.0,20.4752,20.4752,20.4569,20.4691,68200.0
2010-08-06 15:15:00,33.49,33.5,33.48,33.5,41000.0,20.4691,20.4752,20.463,20.4752,41000.0
2010-08-06 15:20:00,33.49,33.52,33.49,33.51,96600.0,20.4691,20.4874,20.4691,20.4813,96600.0
2010-08-06 15:25:00,33.51,33.55,33.5,33.51,149400.0,20.4813,20.5058,20.4752,20.4813,149400.0
2010-08-06 15:30:00,33.51,33.54,33.5,33.54,153600.0,20.4813,20.4997,20.4752,20.4997,153600.0
2010-08-06 15:35:00,33.54,33.58,33.53,33.58,125900.0,20.4997,20.5241,20.4935,20.5241,125900.0
2010-08-06 15:40:00,33.57,33.58,33.52,33.53,110800.0,20.518,20.5241,20.4874,20.4935,110800.0
2010-08-06 15:45:00,33.53,33.53,33.46,33.52,191100.0,20.4935,20.4935,20.4508,20.4874,191100.0
2010-08-06 15:50:00,33.53,33.53,33.46,33.47,120300.0,20.4935,20.4935,20.4508,20.4569,120300.0
2010-08-06 15:55:00,33.47,33.57,33.46,33.55,255600.0,20.4569,20.518,20.4508,20.5058,255600.0
2010-08-09 09:30:00,33.62,33.72,33.6,33.66,83700.0,20.5485,20.6097,20.5363,20.573,83700.0
2010-08-09 09:35:00,33.65,33.66,33.53,33.6,200600.0,20.5669,20.573,20.4935,20.5363,200600.0
2010-08-09 09:40:00,33.6,33.6,33.54,33.58,66000.0,20.5363,20.5363,20.4997,20.5241,66000.0
2010-08-09 09:45:00,33.57,33.6,33.52,33.54,119700.0,20.518,20.5363,20.4874,20.4997,119700.0
2010-08-09 09:50:00,33.57,33.62,33.55,33.6,156000.0,20.518,20.5485,20.5058,20.5363,156000.0
2010-08-09 09:55:00,33.59,33.62,33.54,33.58,115200.0,20.5302,20.5485,20.4997,20.5241,115200.0
2010-08-09 10:00:00,33.58,33.64,33.56,33.63,77300.0,20.5241,20.5608,20.5119,20.5547,77300.0
2010-08-09 10:05:00,33.63,33.7,33.62,33.69,78600.0,20.5547,20.5974,20.5485,20.5913,78600.0
2010-08-09 10:10:00,33.69,33.75,33.69,33.74,145500.0,20.5913,20.628,20.5913,20.6219,145500.0
2010-08-09 10:15:00,33.75,33.75,33.7,33.71,60500.0,20.628,20.628,20.5974,20.6036,60500.0
2010-08-09 10:20:00,33.7,33.72,33.69,33.72,50800.0,20.5974,20.6097,20.5913,20.6097,50800.0
2010-08-09 10:25:00,33.72,33.74,33.69,33.7,80400.0,20.6097,20.6219,20.5913,20.5974,80400.0
2010-08-09 10:30:00,33.71,33.72,33.65,33.71,96100.0,20.6036,20.6097,20.5669,20.6036,96100.0
2010-08-09 10:35:00,33.71,33.73,33.7,33.72,78700.0,20.6036,20.6158,20.5974,20.6097,78700.0
2010-08-09 10:40:00,33.73,33.75,33.72,33.73,37200.0,20.6158,20.628,20.6097,20.6158,37200.0
2010-08-09 10:45:00,33.73,33.79,33.72,33.78,42300.0,20.6158,20.6525,20.6097,20.6463,42300.0
2010-08-09 10:50:00,33.79,33.79,33.75,33.78,24800.0,20.6525,20.6525,20.628,20.6463,24800.0
2010-08-09 10:55:00,33.78,33.86,33.77,33.86,62000.0,20.6463,20.6952,20.6402,20.6952,62000.0
2010-08-09 11:00:00,33.86,33.87,33.81,33.81,26800.0,20.6952,20.7013,20.6647,20.6647,26800.0
2010-08-09 11:05:00,33.81,33.82,33.76,33.8,42100.0,20.6647,20.6708,20.6341,20.6586,42100.0
2010-08-09 11:10:00,33.8,33.81,33.77,33.8,19200.0,20.6586,20.6647,20.6402,20.6586,19200.0
2010-08-09 11:15:00,33.8,33.83,33.79,33.79,51400.0,20.6586,20.6769,20.6525,20.6525,51400.0
2010-08-09 11:20:00,33.79,33.8,33.78,33.78,15400.0,20.6525,20.6586,20.6463,20.6463,15400.0
2010-08-09 11:25:00,33.78,33.78,33.74,33.75,52500.0,20.6463,20.6463,20.6219,20.628,52500.0
2010-08-09 11:30:00,33.75,33.76,33.75,33.75,36200.0,20.628,20.6341,20.628,20.628,36200.0
2010-08-09 11:35:00,33.75,33.8,33.75,33.78,43400.0,20.628,20.6586,20.628,20.6463,43400.0
2010-08-09 11:40:00,33.79,33.79,33.74,33.75,42400.0,20.6525,20.6525,20.6219,20.628,42400.0
2010-08-09 11:45:00,33.76,33.76,33.75,33.76,32700.0,20.6341,20.6341,20.628,20.6341,32700.0
2010-08-09 11:50:00,33.76,33.76,33.74,33.74,51900.0,20.6341,20.6341,20.6219,20.6219,51900.0
2010-08-09 11:55:00,33.74,33.75,33.73,33.74,23900.0,20.6219,20.628,20.6158,20.6219,23900.0
2010-08-09 12:00:00,33.73,33.77,33.73,33.77,77100.0,20.6158,20.6402,20.6158,20.6402,77100.0
2010-08-09 12:05:00,33.76,33.81,33.76,33.81,30700.0,20.6341,20.6647,20.6341,20.6647,30700.0
2010-08-09 12:10:00,33.8,33.81,33.79,33.79,21600.0,20.6586,20.6647,20.6525,20.6525,21600.0
2010-08-09 12:15:00,33.8,33.83,33.79,33.81,20400.0,20.6586,20.6769,20.6525,20.6647,20400.0
2010-08-09 12:20:00,33.81,33.83,33.79,33.79,40400.0,20.6647,20.6769,20.6525,20.6525,40400.0
2010-08-09 12:25:00,33.81,33.83,33.79,33.8,42000.0,20.6647,20.6769,20.6525,20.6586,42000.0
2010-08-09 12:30:00,33.8,33.81,33.75,33.76,27700.0,20.6586,20.6647,20.628,20.6341,27700.0
2010-08-09 12:35:00,33.75,33.82,33.75,33.81,41400.0,20.628,20.6708,20.628,20.6647,41400.0
2010-08-09 12:40:00,33.81,33.81,33.78,33.8,21500.0,20.6647,20.6647,20.6463,20.6586,21500.0
2010-08-09 12:45:00,33.79,33.8,33.77,33.77,17300.0,20.6525,20.6586,20.6402,20.6402,17300.0
2010-08-09 12:50:00,33.77,33.78,33.76,33.78,18500.0,20.6402,20.6463,20.6341,20.6463,18500.0
2010-08-09 12:55:00,33.79,33.8,33.77,33.78,17100.0,20.6525,20.6586,20.6402,20.6463,17100.0
2010-08-09 13:00:00,33.77,33.78,33.75,33.75,11800.0,20.6402,20.6463,20.628,20.628,11800.0
2010-08-09 13:05:00,33.76,33.76,33.75,33.75,25000.0,20.6341,20.6341,20.628,20.628,25000.0
2010-08-09 13:10:00,33.75,33.76,33.74,33.75,37600.0,20.628,20.6341,20.6219,20.628,37600.0
2010-08-09 13:15:00,33.75,33.79,33.75,33.78,32100.0,20.628,20.6525,20.628,20.6463,32100.0
2010-08-09 13:20:00,33.78,33.78,33.75,33.75,21100.0,20.6463,20.6463,20.628,20.628,21100.0
2010-08-09 13:25:00,33.75,33.77,33.75,33.77,21400.0,20.628,20.6402,20.628,20.6402,21400.0
2010-08-09 13:30:00,33.76,33.77,33.76,33.77,26000.0,20.6341,20.6402,20.6341,20.6402,26000.0
2010-08-09 13:35:00,33.76,33.79,33.76,33.78,19500.0,20.6341,20.6525,20.6341,20.6463,19500.0
2010-08-09 13:40:00,33.79,33.79,33.77,33.78,25400.0,20.6525,20.6525,20.6402,20.6463,25400.0
2010-08-09 13:45:00,33.78,33.81,33.78,33.8,22400.0,20.6463,20.6647,20.6463,20.6586,22400.0
2010-08-09 13:50:00,33.79,33.81,33.79,33.81,34700.0,20.6525,20.6647,20.6525,20.6647,34700.0
2010-08-09 13:55:00,33.81,33.81,33.8,33.8,20200.0,20.6647,20.6647,20.6586,20.6586,20200.0
2010-08-09 14:00:00,33.81,33.81,33.76,33.76,31900.0,20.6647,20.6647,20.6341,20.6341,31900.0
2010-08-09 14:05:00,33.76,33.77,33.76,33.77,14100.0,20.6341,20.6402,20.6341,20.6402,14100.0
2010-08-09 14:10:00,33.77,33.78,33.76,33.78,32900.0,20.6402,20.6463,20.6341,20.6463,32900.0
2010-08-09 14:15:00,33.78,33.81,33.77,33.8,32300.0,20.6463,20.6647,20.6402,20.6586,32300.0
2010-08-09 14:20:00,33.8,33.81,33.79,33.8,34900.0,20.6586,20.6647,20.6525,20.6586,34900.0
2010-08-09 14:25:00,33.8,33.81,33.79,33.79,28500.0,20.6586,20.6647,20.6525,20.6525,28500.0
2010-08-09 14:30:00,33.8,33.83,33.79,33.81,44500.0,20.6586,20.6769,20.6525,20.6647,44500.0
2010-08-09 14:35:00,33.81,33.81,33.79,33.79,21700.0,20.6647,20.6647,20.6525,20.6525,21700.0
2010-08-09 14:40:00,33.79,33.84,33.79,33.83,47500.0,20.6525,20.683,20.6525,20.6769,47500.0
2010-08-09 14:45:00,33.83,33.84,33.81,33.82,47100.0,20.6769,20.683,20.6647,20.6708,47100.0
2010-08-09 14:50:00,33.83,33.84,33.81,33.81,27100.0,20.6769,20.683,20.6647,20.6647,27100.0
2010-08-09 14:55:00,33.81,33.85,33.81,33.84,39200.0,20.6647,20.6891,20.6647,20.683,39200.0
2010-08-09 15:00:00,33.85,33.85,33.82,33.82,33200.0,20.6891,20.6891,20.6708,20.6708,33200.0
2010-08-09 15:05:00,33.82,33.83,33.78,33.79,52100.0,20.6708,20.6769,20.6463,20.6525,52100.0
2010-08-09 15:10:00,33.79,33.8,33.78,33.78,26000.0,20.6525,20.6586,20.6463,20.6463,26000.0
2010-08-09 15:15:00,33.78,33.79,33.77,33.77,19300.0,20.6463,20.6525,20.6402,20.6402,19300.0
2010-08-09 15:20:00,33.77,33.78,33.75,33.76,22200.0,20.6402,20.6463,20.628,20.6341,22200.0
2010-08-09 15:25:00,33.75,33.76,33.75,33.76,26600.0,20.628,20.6341,20.628,20.6341,26600.0
2010-08-09 15:30:00,33.76,33.77,33.75,33.75,74600.0,20.6341,20.6402,20.628,20.628,74600.0
2010-08-09 15:35:00,33.75,33.76,33.74,33.74,103500.0,20.628,20.6341,20.6219,20.6219,103500.0
2010-08-09 15:40:00,33.74,33.78,33.74,33.76,128900.0,20.6219,20.6463,20.6219,20.6341,128900.0
2010-08-09 15:45:00,33.76,33.77,33.71,33.71,98000.0,20.6341,20.6402,20.6036,20.6036,98000.0
2010-08-09 15:50:00,33.72,33.72,33.67,33.68,96300.0,20.6097,20.6097,20.5791,20.5852,96300.0
2010-08-09 15:55:00,33.67,33.72,33.67,33.72,338700.0,20.5791,20.6097,20.5791,20.6097,338700.0
2010-08-10 09:30:00,33.42,33.63,33.42,33.63,103000.0,20.4263,20.5547,20.4263,20.5547,103000.0
2010-08-10 09:35:00,33.62,33.69,33.51,33.55,40400.0,20.5485,20.5913,20.4813,20.5058,40400.0
2010-08-10 09:40:00,33.57,33.65,33.57,33.64,49800.0,20.518,20.5669,20.518,20.5608,49800.0
2010-08-10 09:45:00,33.62,33.67,33.56,33.67,36400.0,20.5485,20.5791,20.5119,20.5791,36400.0
2010-08-10 09:50:00,33.66,33.67,33.58,33.6,54500.0,20.573,20.5791,20.5241,20.5363,54500.0
2010-08-10 09:55:00,33.6,33.69,33.59,33.68,29500.0,20.5363,20.5913,20.5302,20.5852,29500.0
2010-08-10 10:00:00,33.68,33.69,33.59,33.6,54400.0,20.5852,20.5913,20.5302,20.5363,54400.0
2010-08-10 10:05:00,33.59,33.62,33.59,33.62,57200.0,20.5302,20.5485,20.5302,20.5485,57200.0
2010-08-10 10:10:00,33.62,33.7,33.62,33.7,38400.0,20.5485,20.5974,20.5485,20.5974,38400.0
2010-08-10 10:15:00,33.7,33.75,33.69,33.73,71500.0,20.5974,20.628,20.5913,20.6158,71500.0
2010-08-10 10:20:00,33.74,33.74,33.69,33.71,31500.0,20.6219,20.6219,20.5913,20.6036,31500.0
2010-08-10 10:25:00,33.72,33.75,33.72,33.74,65900.0,20.6097,20.628,20.6097,20.6219,65900.0
2010-08-10 10:30:00,33.74,33.76,33.71,33.71,68800.0,20.6219,20.6341,20.6036,20.6036,68800.0
2010-08-10 10:35:00,33.7,33.71,33.7,33.7,25700.0,20.5974,20.6036,20.5974,20.5974,25700.0
2010-08-10 10:40:00,33.71,33.74,33.7,33.73,48000.0,20.6036,20.6219,20.5974,20.6158,48000.0
2010-08-10 10:45:00,33.72,33.74,33.7,33.7,30400.0,20.6097,20.6219,20.5974,20.5974,30400.0
2010-08-10 10:50:00,33.71,33.71,33.69,33.69,23800.0,20.6036,20.6036,20.5913,20.5913,23800.0
2010-08-10 10:55:00,33.7,33.71,33.67,33.7,56900.0,20.5974,20.6036,20.5791,20.5974,56900.0
2010-08-10 11:00:00,33.71,33.75,33.69,33.72,55000.0,20.6036,20.628,20.5913,20.6097,55000.0
2010-08-10 11:05:00,33.73,33.77,33.72,33.77,17500.0,20.6158,20.6402,20.6097,20.6402,17500.0
2010-08-10 11:10:00,33.77,33.79,33.73,33.74,61600.0,20.6402,20.6525,20.6158,20.6219,61600.0
2010-08-10 11:15:00,33.75,33.85,33.75,33.79,153500.0,20.628,20.6891,20.628,20.6525,153500.0
2010-08-10 11:20:00,33.8,33.86,33.79,33.83,31500.0,20.6586,20.6952,20.6525,20.6769,31500.0
2010-08-10 11:25:00,33.84,33.84,33.78,33.79,33400.0,20.683,20.683,20.6463,20.6525,33400.0
2010-08-10 11:30:00,33.78,33.81,33.77,33.8,21100.0,20.6463,20.6647,20.6402,20.6586,21100.0
2010-08-10 11:35:00,33.8,33.81,33.79,33.79,24700.0,20.6586,20.6647,20.6525,20.6525,24700.0
2010-08-10 11:40:00,33.8,33.8,33.79,33.8,22100.0,20.6586,20.6586,20.6525,20.6586,22100.0
2010-08-10 11:45:00,33.8,33.8,33.79,33.79,17300.0,20.6586,20.6586,20.6525,20.6525,17300.0
2010-08-10 11:50:00,33.79,33.83,33.79,33.82,25300.0,20.6525,20.6769,20.6525,20.6708,25300.0
2010-08-10 11:55:00,33.82,33.83,33.82,33.83,21700.0,20.6708,20.6769,20.6708,20.6769,21700.0
2010-08-10 12:00:00,33.83,33.83,33.76,33.77,47400.0,20.6769,20.6769,20.6341,20.6402,47400.0
2010-08-10 12:05:00,33.77,33.8,33.77,33.8,14100.0,20.6402,20.6586,20.6402,20.6586,14100.0
2010-08-10 12:10:00,33.8,33.81,33.79,33.8,15000.0,20.6586,20.6647,20.6525,20.6586,15000.0
2010-08-10 12:15:00,33.81,33.83,33.8,33.82,11700.0,20.6647,20.6769,20.6586,20.6708,11700.0
2010-08-10 12:20:00,33.83,33.83,33.81,33.82,73800.0,20.6769,20.6769,20.6647,20.6708,73800.0
2010-08-10 12:25:00,33.81,33.87,33.81,33.87,155300.0,20.6647,20.7013,20.6647,20.7013,155300.0
2010-08-10 12:30:00,33.86,33.92,33.85,33.9,107600.0,20.6952,20.7319,20.6891,20.7197,107600.0
2010-08-10 12:35:00,33.9,33.94,33.89,33.94,86500.0,20.7197,20.7441,20.7136,20.7441,86500.0
2010-08-10 12:40:00,33.94,33.95,33.91,33.95,93700.0,20.7441,20.7502,20.7258,20.7502,93700.0
2010-08-10 12:45:00,33.95,33.95,33.93,33.94,37500.0,20.7502,20.7502,20.738,20.7441,37500.0
2010-08-10 12:50:00,33.94,33.95,33.92,33.93,69800.0,20.7441,20.7502,20.7319,20.738,69800.0
2010-08-10 12:55:00,33.94,33.94,33.91,33.93,94900.0,20.7441,20.7441,20.7258,20.738,94900.0
2010-08-10 13:00:00,33.93,33.94,33.87,33.9,28200.0,20.738,20.7441,20.7013,20.7197,28200.0
2010-08-10 13:05:00,33.9,33.91,33.86,33.86,34300.0,20.7197,20.7258,20.6952,20.6952,34300.0
2010-08-10 13:10:00,33.86,33.88,33.84,33.85,35800.0,20.6952,20.7075,20.683,20.6891,35800.0
2010-08-10 13:15:00,33.84,33.87,33.84,33.85,24900.0,20.683,20.7013,20.683,20.6891,24900.0
2010-08-10 13:20:00,33.85,33.87,33.83,33.84,28200.0,20.6891,20.7013,20.6769,20.683,28200.0
2010-08-10 13:25:00,33.83,33.87,33.83,33.86,25300.0,20.6769,20.7013,20.6769,20.6952,25300.0
2010-08-10 13:30:00,33.86,33.86,33.84,33.85,28700.0,20.6952,20.6952,20.683,20.6891,28700.0
2010-08-10 13:35:00,33.85,33.89,33.84,33.89,16600.0,20.6891,20.7136,20.683,20.7136,16600.0
2010-08-10 13:40:00,33.89,33.9,33.88,33.9,14700.0,20.7136,20.7197,20.7075,20.7197,14700.0
2010-08-10 13:45:00,33.9,33.9,33.86,33.87,19700.0,20.7197,20.7197,20.6952,20.7013,19700.0
2010-08-10 13:50:00,33.87,33.87,33.86,33.86,11700.0,20.7013,20.7013,20.6952,20.6952,11700.0
2010-08-10 13:55:00,33.87,33.87,33.86,33.87,32000.0,20.7013,20.7013,20.6952,20.7013,32000.0
2010-08-10 14:00:00,33.86,33.89,33.86,33.88,36700.0,20.6952,20.7136,20.6952,20.7075,36700.0
2010-08-10 14:05:00,33.88,33.9,33.87,33.9,58400.0,20.7075,20.7197,20.7013,20.7197,58400.0
2010-08-10 14:10:00,33.89,33.93,33.88,33.92,35500.0,20.7136,20.738,20.7075,20.7319,35500.0
2010-08-10 14:15:00,33.92,34.12,33.92,34.0,161800.0,20.7319,20.8541,20.7319,20.7808,161800.0
2010-08-10 14:20:00,34.0,34.13,34.0,34.07,202800.0,20.7808,20.8603,20.7808,20.8236,202800.0
2010-08-10 14:25:00,34.07,34.08,33.98,34.08,104300.0,20.8236,20.8297,20.7686,20.8297,104300.0
2010-08-10 14:30:00,34.08,34.15,34.04,34.11,95700.0,20.8297,20.8725,20.8053,20.848,95700.0
2010-08-10 14:35:00,34.12,34.12,34.06,34.09,41400.0,20.8541,20.8541,20.8175,20.8358,41400.0
2010-08-10 14:40:00,34.09,34.14,34.06,34.12,113800.0,20.8358,20.8664,20.8175,20.8541,113800.0
2010-08-10 14:45:00,34.12,34.14,34.1,34.14,105900.0,20.8541,20.8664,20.8419,20.8664,105900.0
2010-08-10 14:50:00,34.14,34.15,34.09,34.11,86400.0,20.8664,20.8725,20.8358,20.848,86400.0
2010-08-10 14:55:00,34.1,34.11,34.06,34.06,52800.0,20.8419,20.848,20.8175,20.8175,52800.0
2010-08-10 15:00:00,34.06,34.15,34.06,34.14,61300.0,20.8175,20.8725,20.8175,20.8664,61300.0
2010-08-10 15:05:00,34.13,34.15,34.13,34.15,91500.0,20.8603,20.8725,20.8603,20.8725,91500.0
2010-08-10 15:10:00,34.15,34.15,34.01,34.03,79400.0,20.8725,20.8725,20.7869,20.7991,79400.0
2010-08-10 15:15:00,34.03,34.05,33.97,33.99,66900.0,20.7991,20.8114,20.7625,20.7747,66900.0
2010-08-10 15:20:00,33.99,34.0,33.94,33.96,85500.0,20.7747,20.7808,20.7441,20.7564,85500.0
2010-08-10 15:25:00,33.96,34.01,33.94,33.99,43800.0,20.7564,20.7869,20.7441,20.7747,43800.0
2010-08-10 15:30:00,33.99,34.05,33.98,34.04,74200.0,20.7747,20.8114,20.7686,20.8053,74200.0
2010-08-10 15:35:00,34.04,34.11,34.04,34.1,144000.0,20.8053,20.848,20.8053,20.8419,144000.0
2010-08-10 15:40:00,34.1,34.14,34.09,34.14,144000.0,20.8419,20.8664,20.8358,20.8664,144000.0
2010-08-10 15:45:00,34.13,34.15,34.06,34.06,111100.0,20.8603,20.8725,20.8175,20.8175,111100.0
2010-08-10 15:50:00,34.06,34.07,33.97,34.0,143100.0,20.8175,20.8236,20.7625,20.7808,143100.0
2010-08-10 15:55:00,34.01,34.01,33.96,33.99,202100.0,20.7869,20.7869,20.7564,20.7747,202100.0
2010-08-11 09:30:00,33.72,33.72,33.58,33.6,109300.0,20.6097,20.6097,20.5241,20.5363,109300.0
2010-08-11 09:35:00,33.6,33.62,33.5,33.52,111800.0,20.5363,20.5485,20.4752,20.4874,111800.0
2010-08-11 09:40:00,33.52,33.56,33.5,33.52,54200.0,20.4874,20.5119,20.4752,20.4874,54200.0
2010-08-11 09:45:00,33.51,33.54,33.48,33.52,84200.0,20.4813,20.4997,20.463,20.4874,84200.0
2010-08-11 09:50:00,33.53,33.56,33.5,33.51,39800.0,20.4935,20.5119,20.4752,20.4813,39800.0
2010-08-11 09:55:00,33.5,33.53,33.48,33.53,37300.0,20.4752,20.4935,20.463,20.4935,37300.0
2010-08-11 10:00:00,33.53,33.61,33.52,33.59,50600.0,20.4935,20.5424,20.4874,20.5302,50600.0
2010-08-11 10:05:00,33.59,33.63,33.58,33.61,42700.0,20.5302,20.5547,20.5241,20.5424,42700.0
2010-08-11 10:10:00,33.6,33.63,33.6,33.61,38600.0,20.5363,20.5547,20.5363,20.5424,38600.0
2010-08-11 10:15:00,33.61,33.62,33.57,33.58,47700.0,20.5424,20.5485,20.518,20.5241,47700.0
2010-08-11 10:20:00,33.57,33.6,33.57,33.6,28800.0,20.518,20.5363,20.518,20.5363,28800.0
2010-08-11 10:25:00,33.6,33.63,33.6,33.61,23900.0,20.5363,20.5547,20.5363,20.5424,23900.0
2010-08-11 10:30:00,33.61,33.64,33.61,33.62,57800.0,20.5424,20.5608,20.5424,20.5485,57800.0
2010-08-11 10:35:00,33.62,33.7,33.62,33.7,37200.0,20.5485,20.5974,20.5485,20.5974,37200.0
2010-08-11 10:40:00,33.69,33.7,33.67,33.67,28100.0,20.5913,20.5974,20.5791,20.5791,28100.0
2010-08-11 10:45:00,33.68,33.68,33.61,33.63,40800.0,20.5852,20.5852,20.5424,20.5547,40800.0
2010-08-11 10:50:00,33.64,33.73,33.63,33.72,42800.0,20.5608,20.6158,20.5547,20.6097,42800.0
2010-08-11 10:55:00,33.71,33.72,33.7,33.72,44100.0,20.6036,20.6097,20.5974,20.6097,44100.0
2010-08-11 11:00:00,33.71,33.72,33.69,33.71,88200.0,20.6036,20.6097,20.5913,20.6036,88200.0
2010-08-11 11:05:00,33.7,33.71,33.69,33.7,18200.0,20.5974,20.6036,20.5913,20.5974,18200.0
2010-08-11 11:10:00,33.7,33.7,33.65,33.65,26800.0,20.5974,20.5974,20.5669,20.5669,26800.0
2010-08-11 11:15:00,33.65,33.65,33.57,33.58,87200.0,20.5669,20.5669,20.518,20.5241,87200.0
2010-08-11 11:20:00,33.57,33.63,33.57,33.63,57600.0,20.518,20.5547,20.518,20.5547,57600.0
2010-08-11 11:25:00,33.62,33.63,33.6,33.6,29900.0,20.5485,20.5547,20.5363,20.5363,29900.0
2010-08-11 11:30:00,33.61,33.64,33.59,33.64,42700.0,20.5424,20.5608,20.5302,20.5608,42700.0
2010-08-11 11:35:00,33.63,33.64,33.61,33.62,30400.0,20.5547,20.5608,20.5424,20.5485,30400.0
2010-08-11 11:40:00,33.63,33.64,33.6,33.63,46600.0,20.5547,20.5608,20.5363,20.5547,46600.0
2010-08-11 11:45:00,33.62,33.64,33.6,33.63,22100.0,20.5485,20.5608,20.5363,20.5547,22100.0
2010-08-11 11:50:00,33.63,33.63,33.6,33.6,16000.0,20.5547,20.5547,20.5363,20.5363,16000.0
2010-08-11 11:55:00,33.6,33.63,33.6,33.63,17100.0,20.5363,20.5547,20.5363,20.5547,17100.0
2010-08-11 12:00:00,33.63,33.74,33.62,33.71,199800.0,20.5547,20.6219,20.5485,20.6036,199800.0
2010-08-11 12:05:00,33.71,33.76,33.71,33.75,65100.0,20.6036,20.6341,20.6036,20.628,65100.0
2010-08-11 12:10:00,33.76,33.79,33.75,33.79,46700.0,20.6341,20.6525,20.628,20.6525,46700.0
2010-08-11 12:15:00,33.79,33.79,33.76,33.77,51700.0,20.6525,20.6525,20.6341,20.6402,51700.0
2010-08-11 12:20:00,33.76,33.82,33.76,33.8,71600.0,20.6341,20.6708,20.6341,20.6586,71600.0
2010-08-11 12:25:00,33.8,33.82,33.79,33.81,43100.0,20.6586,20.6708,20.6525,20.6647,43100.0
2010-08-11 12:30:00,33.81,33.83,33.8,33.83,32200.0,20.6647,20.6769,20.6586,20.6769,32200.0
2010-08-11 12:35:00,33.82,33.83,33.8,33.83,60600.0,20.6708,20.6769,20.6586,20.6769,60600.0
2010-08-11 12:40:00,33.82,33.82,33.8,33.82,51400.0,20.6708,20.6708,20.6586,20.6708,51400.0
2010-08-11 12:45:00,33.82,33.82,33.79,33.8,47700.0,20.6708,20.6708,20.6525,20.6586,47700.0
2010-08-11 12:50:00,33.8,33.82,33.78,33.79,50500.0,20.6586,20.6708,20.6463,20.6525,50500.0
2010-08-11 12:55:00,33.8,33.82,33.79,33.82,54100.0,20.6586,20.6708,20.6525,20.6708,54100.0
2010-08-11 13:00:00,33.81,33.86,33.81,33.85,58100.0,20.6647,20.6952,20.6647,20.6891,58100.0
2010-08-11 13:05:00,33.85,33.86,33.85,33.86,19200.0,20.6891,20.6952,20.6891,20.6952,19200.0
2010-08-11 13:10:00,33.86,33.86,33.85,33.86,16500.0,20.6952,20.6952,20.6891,20.6952,16500.0
2010-08-11 13:15:00,33.85,33.88,33.85,33.87,33900.0,20.6891,20.7075,20.6891,20.7013,33900.0
2010-08-11 13:20:00,33.87,33.88,33.86,33.87,29900.0,20.7013,20.7075,20.6952,20.7013,29900.0
2010-08-11 13:25:00,33.86,33.91,33.86,33.9,56700.0,20.6952,20.7258,20.6952,20.7197,56700.0
2010-08-11 13:30:00,33.9,33.94,33.9,33.92,125300.0,20.7197,20.7441,20.7197,20.7319,125300.0
2010-08-11 13:35:00,33.93,33.96,33.9,33.9,126000.0,20.738,20.7564,20.7197,20.7197,126000.0
2010-08-11 13:40:00,33.9,33.96,33.9,33.94,41900.0,20.7197,20.7564,20.7197,20.7441,41900.0
2010-08-11 13:45:00,33.94,33.95,33.92,33.92,22700.0,20.7441,20.7502,20.7319,20.7319,22700.0
2010-08-11 13:50:00,33.92,33.93,33.9,33.91,69200.0,20.7319,20.738,20.7197,20.7258,69200.0
2010-08-11 13:55:00,33.91,33.91,33.88,33.89,51600.0,20.7258,20.7258,20.7075,20.7136,51600.0
2010-08-11 14:00:00,33.9,33.95,33.89,33.94,52800.0,20.7197,20.7502,20.7136,20.7441,52800.0
2010-08-11 14:05:00,33.93,33.94,33.92,33.94,38300.0,20.738,20.7441,20.7319,20.7441,38300.0
2010-08-11 14:10:00,33.93,33.96,33.93,33.96,34900.0,20.738,20.7564,20.738,20.7564,34900.0
2010-08-11 14:15:00,33.96,33.98,33.95,33.95,38500.0,20.7564,20.7686,20.7502,20.7502,38500.0
2010-08-11 14:20:00,33.96,33.98,33.95,33.95,46900.0,20.7564,20.7686,20.7502,20.7502,46900.0
2010-08-11 14:25:00,33.95,33.96,33.93,33.93,53500.0,20.7502,20.7564,20.738,20.738,53500.0
2010-08-11 14:30:00,33.93,33.93,33.89,33.89,76200.0,20.738,20.738,20.7136,20.7136,76200.0
2010-08-11 14:35:00,33.9,33.92,33.87,33.92,61400.0,20.7197,20.7319,20.7013,20.7319,61400.0
2010-08-11 14:40:00,33.92,33.93,33.91,33.92,64000.0,20.7319,20.738,20.7258,20.7319,64000.0
2010-08-11 14:45:00,33.92,33.97,33.92,33.96,124600.0,20.7319,20.7625,20.7319,20.7564,124600.0
2010-08-11 14:50:00,33.96,33.97,33.89,33.89,130600.0,20.7564,20.7625,20.7136,20.7136,130600.0
2010-08-11 14:55:00,33.9,33.93,33.89,33.93,39600.0,20.7197,20.738,20.7136,20.738,39600.0
2010-08-11 15:00:00,33.92,33.94,33.88,33.88,82100.0,20.7319,20.7441,20.7075,20.7075,82100.0
2010-08-11 15:05:00,33.88,33.91,33.88,33.89,68200.0,20.7075,20.7258,20.7075,20.7136,68200.0
2010-08-11 15:10:00,33.9,33.9,33.88,33.88,27200.0,20.7197,20.7197,20.7075,20.7075,27200.0
2010-08-11 15:15:00,33.89,33.89,33.85,33.85,73500.0,20.7136,20.7136,20.6891,20.6891,73500.0
2010-08-11 15:20:00,33.86,33.87,33.85,33.85,60300.0,20.6952,20.7013,20.6891,20.6891,60300.0
2010-08-11 15:25:00,33.85,33.86,33.81,33.81,96500.0,20.6891,20.6952,20.6647,20.6647,96500.0
2010-08-11 15:30:00,33.81,33.89,33.81,33.89,187300.0,20.6647,20.7136,20.6647,20.7136,187300.0
2010-08-11 15:35:00,33.88,33.91,33.84,33.86,149100.0,20.7075,20.7258,20.683,20.6952,149100.0
2010-08-11 15:40:00,33.87,33.87,33.83,33.84,105700.0,20.7013,20.7013,20.6769,20.683,105700.0
2010-08-11 15:45:00,33.84,33.86,33.81,33.86,145200.0,20.683,20.6952,20.6647,20.6952,145200.0
2010-08-11 15:50:00,33.85,33.85,33.8,33.8,169500.0,20.6891,20.6891,20.6586,20.6586,169500.0
2010-08-11 15:55:00,33.81,33.88,33.8,33.81,351900.0,20.6647,20.7075,20.6586,20.6647,351900.0
2010-08-12 09:30:00,33.61,33.73,33.51,33.66,176800.0,20.5424,20.6158,20.4813,20.573,176800.0
2010-08-12 09:35:00,33.66,33.8,33.66,33.71,79200.0,20.573,20.6586,20.573,20.6036,79200.0
2010-08-12 09:40:00,33.71,33.79,33.64,33.78,109300.0,20.6036,20.6525,20.5608,20.6463,109300.0
2010-08-12 09:45:00,33.78,33.92,33.78,33.92,156400.0,20.6463,20.7319,20.6463,20.7319,156400.0
2010-08-12 09:50:00,33.92,33.92,33.78,33.92,125800.0,20.7319,20.7319,20.6463,20.7319,125800.0
2010-08-12 09:55:00,33.92,33.98,33.91,33.92,170300.0,20.7319,20.7686,20.7258,20.7319,170300.0
2010-08-12 10:00:00,33.92,33.96,33.89,33.95,146800.0,20.7319,20.7564,20.7136,20.7502,146800.0
2010-08-12 10:05:00,33.95,34.05,33.93,34.01,233300.0,20.7502,20.8114,20.738,20.7869,233300.0
2010-08-12 10:10:00,34.0,34.07,33.97,33.97,235600.0,20.7808,20.8236,20.7625,20.7625,235600.0
2010-08-12 10:15:00,33.97,34.11,33.97,34.1,324000.0,20.7625,20.848,20.7625,20.8419,324000.0
2010-08-12 10:20:00,34.11,34.13,34.02,34.06,161300.0,20.848,20.8603,20.793,20.8175,161300.0
2010-08-12 10:25:00,34.06,34.09,34.04,34.08,120400.0,20.8175,20.8358,20.8053,20.8297,120400.0
2010-08-12 10:30:00,34.07,34.15,34.04,34.12,128800.0,20.8236,20.8725,20.8053,20.8541,128800.0
2010-08-12 10:35:00,34.1,34.17,34.1,34.15,119900.0,20.8419,20.8847,20.8419,20.8725,119900.0
2010-08-12 10:40:00,34.16,34.21,34.15,34.21,144400.0,20.8786,20.9092,20.8725,20.9092,144400.0
2010-08-12 10:45:00,34.21,34.3,34.2,34.27,151800.0,20.9092,20.9642,20.903,20.9458,151800.0
2010-08-12 10:50:00,34.27,34.31,34.23,34.29,83900.0,20.9458,20.9703,20.9214,20.9581,83900.0
2010-08-12 10:55:00,34.29,34.3,34.23,34.27,97900.0,20.9581,20.9642,20.9214,20.9458,97900.0
2010-08-12 11:00:00,34.27,34.29,34.22,34.25,78700.0,20.9458,20.9581,20.9153,20.9336,78700.0
2010-08-12 11:05:00,34.25,34.25,34.19,34.22,80600.0,20.9336,20.9336,20.8969,20.9153,80600.0
2010-08-12 11:10:00,34.22,34.22,34.16,34.19,48600.0,20.9153,20.9153,20.8786,20.8969,48600.0
2010-08-12 11:15:00,34.18,34.23,34.17,34.22,53600.0,20.8908,20.9214,20.8847,20.9153,53600.0
2010-08-12 11:20:00,34.22,34.26,34.21,34.22,62900.0,20.9153,20.9397,20.9092,20.9153,62900.0
2010-08-12 11:25:00,34.22,34.27,34.22,34.26,68600.0,20.9153,20.9458,20.9153,20.9397,68600.0
2010-08-12 11:30:00,34.26,34.3,34.24,34.25,69700.0,20.9397,20.9642,20.9275,20.9336,69700.0
2010-08-12 11:35:00,34.25,34.31,34.23,34.31,139800.0,20.9336,20.9703,20.9214,20.9703,139800.0
2010-08-12 11:40:00,34.32,34.35,34.28,34.35,83100.0,20.9764,20.9947,20.9519,20.9947,83100.0
2010-08-12 11:45:00,34.34,34.39,34.32,34.34,82000.0,20.9886,21.0192,20.9764,20.9886,82000.0
2010-08-12 11:50:00,34.35,34.39,34.33,34.38,57200.0,20.9947,21.0192,20.9825,21.0131,57200.0
2010-08-12 11:55:00,34.39,34.39,34.33,34.33,52500.0,21.0192,21.0192,20.9825,20.9825,52500.0
2010-08-12 12:00:00,34.33,34.34,34.27,34.34,69800.0,20.9825,20.9886,20.9458,20.9886,69800.0
2010-08-12 12:05:00,34.33,34.38,34.33,34.35,55200.0,20.9825,21.0131,20.9825,20.9947,55200.0
2010-08-12 12:10:00,34.35,34.37,34.32,34.35,50100.0,20.9947,21.0069,20.9764,20.9947,50100.0
2010-08-12 12:15:00,34.36,34.36,34.32,34.32,17100.0,21.0008,21.0008,20.9764,20.9764,17100.0
2010-08-12 12:20:00,34.32,34.33,34.27,34.33,43300.0,20.9764,20.9825,20.9458,20.9825,43300.0
2010-08-12 12:25:00,34.33,34.37,34.27,34.37,143400.0,20.9825,21.0069,20.9458,21.0069,143400.0
2010-08-12 12:30:00,34.37,34.4,34.34,34.34,59100.0,21.0069,21.0253,20.9886,20.9886,59100.0
2010-08-12 12:35:00,34.33,34.36,34.3,34.32,47300.0,20.9825,21.0008,20.9642,20.9764,47300.0
2010-08-12 12:40:00,34.33,34.34,34.3,34.32,29900.0,20.9825,20.9886,20.9642,20.9764,29900.0
2010-08-12 12:45:00,34.31,34.36,34.31,34.35,42000.0,20.9703,21.0008,20.9703,20.9947,42000.0
2010-08-12 12:50:00,34.36,34.39,34.35,34.37,83500.0,21.0008,21.0192,20.9947,21.0069,83500.0
2010-08-12 12:55:00,34.36,34.38,34.35,34.37,79200.0,21.0008,21.0131,20.9947,21.0069,79200.0
2010-08-12 13:00:00,34.38,34.4,34.35,34.35,44300.0,21.0131,21.0253,20.9947,20.9947,44300.0
2010-08-12 13:05:00,34.35,34.38,34.35,34.35,42100.0,20.9947,21.0131,20.9947,20.9947,42100.0
2010-08-12 13:10:00,34.35,34.4,34.35,34.4,83000.0,20.9947,21.0253,20.9947,21.0253,83000.0
2010-08-12 13:15:00,34.39,34.4,34.37,34.39,48500.0,21.0192,21.0253,21.0069,21.0192,48500.0
2010-08-12 13:20:00,34.4,34.4,34.35,34.36,64600.0,21.0253,21.0253,20.9947,21.0008,64600.0
2010-08-12 13:25:00,34.36,34.38,34.35,34.36,59200.0,21.0008,21.0131,20.9947,21.0008,59200.0
2010-08-12 13:30:00,34.36,34.38,34.35,34.37,77800.0,21.0008,21.0131,20.9947,21.0069,77800.0
2010-08-12 13:35:00,34.37,34.42,34.37,34.38,62200.0,21.0069,21.0375,21.0069,21.0131,62200.0
2010-08-12 13:40:00,34.38,34.38,34.35,34.36,50900.0,21.0131,21.0131,20.9947,21.0008,50900.0
2010-08-12 13:45:00,34.36,34.39,34.35,34.37,78700.0,21.0008,21.0192,20.9947,21.0069,78700.0
2010-08-12 13:50:00,34.37,34.39,34.35,34.38,51100.0,21.0069,21.0192,20.9947,21.0131,51100.0
2010-08-12 13:55:00,34.39,34.4,34.35,34.35,60100.0,21.0192,21.0253,20.9947,20.9947,60100.0
2010-08-12 14:00:00,34.35,34.38,34.35,34.36,68400.0,20.9947,21.0131,20.9947,21.0008,68400.0
2010-08-12 14:05:00,34.36,34.38,34.36,34.38,34800.0,21.0008,21.0131,21.0008,21.0131,34800.0
2010-08-12 14:10:00,34.38,34.39,34.36,34.37,50800.0,21.0131,21.0192,21.0008,21.0069,50800.0
2010-08-12 14:15:00,34.36,34.39,34.36,34.37,48400.0,21.0008,21.0192,21.0008,21.0069,48400.0
2010-08-12 14:20:00,34.37,34.4,34.35,34.37,111900.0,21.0069,21.0253,20.9947,21.0069,111900.0
2010-08-12 14:25:00,34.37,34.39,34.36,34.39,50600.0,21.0069,21.0192,21.0008,21.0192,50600.0
2010-08-12 14:30:00,34.38,34.39,34.35,34.35,61700.0,21.0131,21.0192,20.9947,20.9947,61700.0
2010-08-12 14:35:00,34.35,34.36,34.34,34.35,120900.0,20.9947,21.0008,20.9886,20.9947,120900.0
2010-08-12 14:40:00,34.35,34.39,34.34,34.38,68400.0,20.9947,21.0192,20.9886,21.0131,68400.0
2010-08-12 14:45:00,34.37,34.38,34.36,34.37,65300.0,21.0069,21.0131,21.0008,21.0069,65300.0
2010-08-12 14:50:00,34.37,34.39,34.36,34.38,99100.0,21.0069,21.0192,21.0008,21.0131,99100.0
2010-08-12 14:55:00,34.39,34.39,34.32,34.33,89800.0,21.0192,21.0192,20.9764,20.9825,89800.0
2010-08-12 15:00:00,34.33,34.38,34.31,34.36,137300.0,20.9825,21.0131,20.9703,21.0008,137300.0
2010-08-12 15:05:00,34.36,34.38,34.34,34.37,67500.0,21.0008,21.0131,20.9886,21.0069,67500.0
2010-08-12 15:10:00,34.38,34.38,34.34,34.35,119200.0,21.0131,21.0131,20.9886,20.9947,119200.0
2010-08-12 15:15:00,34.36,34.37,34.32,34.32,99100.0,21.0008,21.0069,20.9764,20.9764,99100.0
2010-08-12 15:20:00,34.32,34.37,34.31,34.34,170700.0,20.9764,21.0069,20.9703,20.9886,170700.0
2010-08-12 15:25:00,34.33,34.36,34.33,34.36,94100.0,20.9825,21.0008,20.9825,21.0008,94100.0
2010-08-12 15:30:00,34.35,34.4,34.34,34.38,155000.0,20.9947,21.0253,20.9886,21.0131,155000.0
2010-08-12 15:35:00,34.38,34.39,34.35,34.39,101100.0,21.0131,21.0192,20.9947,21.0192,101100.0
2010-08-12 15:40:00,34.39,34.42,34.37,34.4,269900.0,21.0192,21.0375,21.0069,21.0253,269900.0
2010-08-12 15:45:00,34.4,34.44,34.38,34.42,261900.0,21.0253,21.0497,21.0131,21.0375,261900.0
2010-08-12 15:50:00,34.41,34.42,34.36,34.38,238200.0,21.0314,21.0375,21.0008,21.0131,238200.0
2010-08-12 15:55:00,34.39,34.44,34.35,34.44,1001600.0,21.0192,21.0497,20.9947,21.0497,1001600.0
2010-08-13 09:30:00,34.4,34.4,34.24,34.35,101600.0,21.0253,21.0253,20.9275,20.9947,101600.0
2010-08-13 09:35:00,34.34,34.41,34.34,34.35,60000.0,20.9886,21.0314,20.9886,20.9947,60000.0
2010-08-13 09:40:00,34.35,34.47,34.34,34.45,108300.0,20.9947,21.0681,20.9886,21.0558,108300.0
2010-08-13 09:45:00,34.46,34.5,34.43,34.5,133500.0,21.062,21.0864,21.0436,21.0864,133500.0
2010-08-13 09:50:00,34.5,34.55,34.46,34.55,98200.0,21.0864,21.117,21.062,21.117,98200.0
2010-08-13 09:55:00,34.55,34.64,34.53,34.64,149200.0,21.117,21.172,21.1047,21.172,149200.0
2010-08-13 10:00:00,34.64,34.67,34.63,34.67,121200.0,21.172,21.1903,21.1659,21.1903,121200.0
2010-08-13 10:05:00,34.67,34.68,34.63,34.63,81000.0,21.1903,21.1964,21.1659,21.1659,81000.0
2010-08-13 10:10:00,34.63,34.66,34.61,34.62,83300.0,21.1659,21.1842,21.1536,21.1597,83300.0
2010-08-13 10:15:00,34.61,34.77,34.61,34.74,253300.0,21.1536,21.2514,21.1536,21.2331,253300.0
2010-08-13 10:20:00,34.75,34.83,34.71,34.72,234700.0,21.2392,21.2881,21.2148,21.2209,234700.0
2010-08-13 10:25:00,34.72,34.81,34.7,34.81,97300.0,21.2209,21.2759,21.2086,21.2759,97300.0
2010-08-13 10:30:00,34.81,34.87,34.79,34.85,174600.0,21.2759,21.3125,21.2637,21.3003,174600.0
2010-08-13 10:35:00,34.85,34.92,34.83,34.9,239100.0,21.3003,21.3431,21.2881,21.3309,239100.0
2010-08-13 10:40:00,34.9,34.93,34.86,34.91,216300.0,21.3309,21.3492,21.3064,21.337,216300.0
2010-08-13 10:45:00,34.91,34.91,34.85,34.85,90200.0,21.337,21.337,21.3003,21.3003,90200.0
2010-08-13 10:50:00,34.85,34.9,34.84,34.88,89200.0,21.3003,21.3309,21.2942,21.3187,89200.0
2010-08-13 10:55:00,34.89,34.92,34.85,34.91,90200.0,21.3248,21.3431,21.3003,21.337,90200.0
2010-08-13 11:00:00,34.91,34.92,34.88,34.9,128100.0,21.337,21.3431,21.3187,21.3309,128100.0
2010-08-13 11:05:00,34.9,34.92,34.89,34.92,74200.0,21.3309,21.3431,21.3248,21.3431,74200.0
2010-08-13 11:10:00,34.92,34.92,34.86,34.87,62200.0,21.3431,21.3431,21.3064,21.3125,62200.0
2010-08-13 11:15:00,34.87,34.88,34.86,34.87,56900.0,21.3125,21.3187,21.3064,21.3125,56900.0
2010-08-13 11:20:00,34.87,34.9,34.82,34.88,75300.0,21.3125,21.3309,21.282,21.3187,75300.0
2010-08-13 11:25:00,34.88,34.92,34.87,34.92,75900.0,21.3187,21.3431,21.3125,21.3431,75900.0
2010-08-13 11:30:00,34.92,34.95,34.88,34.95,148400.0,21.3431,21.3614,21.3187,21.3614,148400.0
2010-08-13 11:35:00,34.95,34.98,34.93,34.93,72300.0,21.3614,21.3798,21.3492,21.3492,72300.0
2010-08-13 11:40:00,34.92,34.98,34.92,34.98,34700.0,21.3431,21.3798,21.3431,21.3798,34700.0
2010-08-13 11:45:00,34.98,35.0,34.95,34.99,93500.0,21.3798,21.392,21.3614,21.3859,93500.0
2010-08-13 11:50:00,34.99,35.01,34.97,34.98,115300.0,21.3859,21.3981,21.3737,21.3798,115300.0
2010-08-13 11:55:00,34.98,35.04,34.96,35.01,97400.0,21.3798,21.4165,21.3676,21.3981,97400.0
2010-08-13 12:00:00,35.01,35.07,35.01,35.05,125900.0,21.3981,21.4348,21.3981,21.4226,125900.0
2010-08-13 12:05:00,35.05,35.07,35.01,35.02,74900.0,21.4226,21.4348,21.3981,21.4042,74900.0
2010-08-13 12:10:00,35.02,35.03,34.99,35.0,31900.0,21.4042,21.4103,21.3859,21.392,31900.0
2010-08-13 12:15:00,35.01,35.06,35.01,35.05,65100.0,21.3981,21.4287,21.3981,21.4226,65100.0
2010-08-13 12:20:00,35.05,35.07,35.05,35.05,44500.0,21.4226,21.4348,21.4226,21.4226,44500.0
2010-08-13 12:25:00,35.06,35.09,35.04,35.08,55200.0,21.4287,21.447,21.4165,21.4409,55200.0
2010-08-13 12:30:00,35.08,35.1,35.07,35.1,78700.0,21.4409,21.4531,21.4348,21.4531,78700.0
2010-08-13 12:35:00,35.1,35.11,35.06,35.07,79800.0,21.4531,21.4592,21.4287,21.4348,79800.0
2010-08-13 12:40:00,35.07,35.11,35.06,35.06,52000.0,21.4348,21.4592,21.4287,21.4287,52000.0
2010-08-13 12:45:00,35.07,35.1,35.05,35.1,66900.0,21.4348,21.4531,21.4226,21.4531,66900.0
2010-08-13 12:50:00,35.09,35.13,35.06,35.13,66000.0,21.447,21.4715,21.4287,21.4715,66000.0
2010-08-13 12:55:00,35.13,35.17,35.12,35.12,49400.0,21.4715,21.4959,21.4653,21.4653,49400.0
2010-08-13 13:00:00,35.11,35.16,35.1,35.11,43500.0,21.4592,21.4898,21.4531,21.4592,43500.0
2010-08-13 13:05:00,35.1,35.12,35.1,35.12,35100.0,21.4531,21.4653,21.4531,21.4653,35100.0
2010-08-13 13:10:00,35.12,35.12,35.1,35.1,23400.0,21.4653,21.4653,21.4531,21.4531,23400.0
2010-08-13 13:15:00,35.1,35.14,35.09,35.11,59900.0,21.4531,21.4776,21.447,21.4592,59900.0
2010-08-13 13:20:00,35.11,35.12,35.11,35.11,28500.0,21.4592,21.4653,21.4592,21.4592,28500.0
2010-08-13 13:25:00,35.11,35.12,35.08,35.09,146800.0,21.4592,21.4653,21.4409,21.447,146800.0
2010-08-13 13:30:00,35.09,35.11,35.03,35.05,68100.0,21.447,21.4592,21.4103,21.4226,68100.0
2010-08-13 13:35:00,35.05,35.12,35.04,35.1,79000.0,21.4226,21.4653,21.4165,21.4531,79000.0
2010-08-13 13:40:00,35.1,35.11,35.07,35.07,29700.0,21.4531,21.4592,21.4348,21.4348,29700.0
2010-08-13 13:45:00,35.08,35.08,35.03,35.03,33600.0,21.4409,21.4409,21.4103,21.4103,33600.0
2010-08-13 13:50:00,35.03,35.04,35.02,35.02,18600.0,21.4103,21.4165,21.4042,21.4042,18600.0
2010-08-13 13:55:00,35.03,35.03,35.0,35.0,51800.0,21.4103,21.4103,21.392,21.392,51800.0
2010-08-13 14:00:00,35.0,35.02,34.98,35.0,66500.0,21.392,21.4042,21.3798,21.392,66500.0
2010-08-13 14:05:00,35.0,35.0,34.95,34.95,43300.0,21.392,21.392,21.3614,21.3614,43300.0
2010-08-13 14:10:00,34.96,34.97,34.94,34.94,48500.0,21.3676,21.3737,21.3553,21.3553,48500.0
2010-08-13 14:15:00,34.94,34.98,34.94,34.97,66200.0,21.3553,21.3798,21.3553,21.3737,66200.0
2010-08-13 14:20:00,34.98,34.98,34.93,34.96,68400.0,21.3798,21.3798,21.3492,21.3676,68400.0
2010-08-13 14:25:00,34.96,34.97,34.94,34.97,30500.0,21.3676,21.3737,21.3553,21.3737,30500.0
2010-08-13 14:30:00,34.96,34.97,34.94,34.94,34100.0,21.3676,21.3737,21.3553,21.3553,34100.0
2010-08-13 14:35:00,34.94,34.95,34.93,34.93,33400.0,21.3553,21.3614,21.3492,21.3492,33400.0
2010-08-13 14:40:00,34.93,34.97,34.93,34.96,46200.0,21.3492,21.3737,21.3492,21.3676,46200.0
2010-08-13 14:45:00,34.95,34.96,34.92,34.93,45200.0,21.3614,21.3676,21.3431,21.3492,45200.0
2010-08-13 14:50:00,34.93,34.93,34.91,34.92,35000.0,21.3492,21.3492,21.337,21.3431,35000.0
2010-08-13 14:55:00,34.92,34.93,34.89,34.93,56300.0,21.3431,21.3492,21.3248,21.3492,56300.0
2010-08-13 15:00:00,34.92,34.93,34.91,34.91,23500.0,21.3431,21.3492,21.337,21.337,23500.0
2010-08-13 15:05:00,34.91,34.94,34.89,34.93,108200.0,21.337,21.3553,21.3248,21.3492,108200.0
2010-08-13 15:10:00,34.93,34.94,34.91,34.92,57300.0,21.3492,21.3553,21.337,21.3431,57300.0
2010-08-13 15:15:00,34.91,34.92,34.91,34.92,27200.0,21.337,21.3431,21.337,21.3431,27200.0
2010-08-13 15:20:00,34.92,34.97,34.91,34.97,57600.0,21.3431,21.3737,21.337,21.3737,57600.0
2010-08-13 15:25:00,34.96,34.97,34.91,34.91,105300.0,21.3676,21.3737,21.337,21.337,105300.0
2010-08-13 15:30:00,34.92,34.94,34.89,34.93,110800.0,21.3431,21.3553,21.3248,21.3492,110800.0
2010-08-13 15:35:00,34.94,34.94,34.91,34.91,67300.0,21.3553,21.3553,21.337,21.337,67300.0
2010-08-13 15:40:00,34.92,34.92,34.86,34.87,117900.0,21.3431,21.3431,21.3064,21.3125,117900.0
2010-08-13 15:45:00,34.87,34.87,34.83,34.87,165500.0,21.3125,21.3125,21.2881,21.3125,165500.0
2010-08-13 15:50:00,34.86,34.88,34.85,34.86,129900.0,21.3064,21.3187,21.3003,21.3064,129900.0
2010-08-13 15:55:00,34.86,34.88,34.82,34.88,347100.0,21.3064,21.3187,21.282,21.3187,347100.0
2010-08-16 09:30:00,34.77,34.86,34.6,34.69,124800.0,21.2514,21.3064,21.1475,21.2025,124800.0
2010-08-16 09:35:00,34.65,34.68,34.55,34.61,53800.0,21.1781,21.1964,21.117,21.1536,53800.0
2010-08-16 09:40:00,34.61,34.67,34.54,34.56,50500.0,21.1536,21.1903,21.1109,21.1231,50500.0
2010-08-16 09:45:00,34.55,34.57,34.51,34.57,48700.0,21.117,21.1292,21.0925,21.1292,48700.0
2010-08-16 09:50:00,34.57,34.57,34.51,34.56,65300.0,21.1292,21.1292,21.0925,21.1231,65300.0
2010-08-16 09:55:00,34.55,34.57,34.52,34.55,62200.0,21.117,21.1292,21.0986,21.117,62200.0
2010-08-16 10:00:00,34.55,34.58,34.5,34.58,73500.0,21.117,21.1353,21.0864,21.1353,73500.0
2010-08-16 10:05:00,34.57,34.67,34.57,34.65,87400.0,21.1292,21.1903,21.1292,21.1781,87400.0
2010-08-16 10:10:00,34.64,34.73,34.64,34.71,98000.0,21.172,21.227,21.172,21.2148,98000.0
2010-08-16 10:15:00,34.71,34.86,34.7,34.86,141600.0,21.2148,21.3064,21.2086,21.3064,141600.0
2010-08-16 10:20:00,34.85,34.97,34.84,34.94,197100.0,21.3003,21.3737,21.2942,21.3553,197100.0
2010-08-16 10:25:00,34.94,34.97,34.84,34.97,120800.0,21.3553,21.3737,21.2942,21.3737,120800.0
2010-08-16 10:30:00,34.97,34.97,34.89,34.94,58300.0,21.3737,21.3737,21.3248,21.3553,58300.0
2010-08-16 10:35:00,34.93,34.96,34.9,34.94,42000.0,21.3492,21.3676,21.3309,21.3553,42000.0
2010-08-16 10:40:00,34.94,34.94,34.89,34.9,54200.0,21.3553,21.3553,21.3248,21.3309,54200.0
2010-08-16 10:45:00,34.9,34.92,34.88,34.88,72200.0,21.3309,21.3431,21.3187,21.3187,72200.0
2010-08-16 10:50:00,34.89,34.89,34.86,34.86,43100.0,21.3248,21.3248,21.3064,21.3064,43100.0
2010-08-16 10:55:00,34.87,34.94,34.86,34.94,49200.0,21.3125,21.3553,21.3064,21.3553,49200.0
2010-08-16 11:00:00,34.94,34.94,34.83,34.85,103400.0,21.3553,21.3553,21.2881,21.3003,103400.0
2010-08-16 11:05:00,34.84,34.85,34.81,34.82,55100.0,21.2942,21.3003,21.2759,21.282,55100.0
2010-08-16 11:10:00,34.83,34.85,34.83,34.83,31800.0,21.2881,21.3003,21.2881,21.2881,31800.0
2010-08-16 11:15:00,34.83,34.84,34.79,34.81,62900.0,21.2881,21.2942,21.2637,21.2759,62900.0
2010-08-16 11:20:00,34.82,34.91,34.82,34.91,85000.0,21.282,21.337,21.282,21.337,85000.0
2010-08-16 11:25:00,34.91,34.97,34.9,34.93,37500.0,21.337,21.3737,21.3309,21.3492,37500.0
2010-08-16 11:30:00,34.93,34.97,34.93,34.96,34100.0,21.3492,21.3737,21.3492,21.3676,34100.0
2010-08-16 11:35:00,34.96,34.99,34.94,34.98,54200.0,21.3676,21.3859,21.3553,21.3798,54200.0
2010-08-16 11:40:00,34.99,35.02,34.97,35.02,72300.0,21.3859,21.4042,21.3737,21.4042,72300.0
2010-08-16 11:45:00,35.02,35.03,34.99,35.0,69200.0,21.4042,21.4103,21.3859,21.392,69200.0
2010-08-16 11:50:00,35.01,35.03,34.94,35.01,67800.0,21.3981,21.4103,21.3553,21.3981,67800.0
2010-08-16 11:55:00,35.0,35.03,34.98,35.03,39200.0,21.392,21.4103,21.3798,21.4103,39200.0
2010-08-16 12:00:00,35.02,35.05,35.0,35.0,48600.0,21.4042,21.4226,21.392,21.392,48600.0
2010-08-16 12:05:00,35.01,35.01,34.98,34.99,28400.0,21.3981,21.3981,21.3798,21.3859,28400.0
2010-08-16 12:10:00,34.98,35.02,34.98,34.99,62600.0,21.3798,21.4042,21.3798,21.3859,62600.0
2010-08-16 12:15:00,34.99,35.0,34.96,35.0,36400.0,21.3859,21.392,21.3676,21.392,36400.0
2010-08-16 12:20:00,35.0,35.01,34.98,34.99,42800.0,21.392,21.3981,21.3798,21.3859,42800.0
2010-08-16 12:25:00,34.98,35.06,34.96,35.05,88200.0,21.3798,21.4287,21.3676,21.4226,88200.0
2010-08-16 12:30:00,35.04,35.04,35.0,35.04,41000.0,21.4165,21.4165,21.392,21.4165,41000.0
2010-08-16 12:35:00,35.04,35.07,35.04,35.06,60200.0,21.4165,21.4348,21.4165,21.4287,60200.0
2010-08-16 12:40:00,35.06,35.07,35.05,35.05,55200.0,21.4287,21.4348,21.4226,21.4226,55200.0
2010-08-16 12:45:00,35.05,35.07,35.02,35.07,58100.0,21.4226,21.4348,21.4042,21.4348,58100.0
2010-08-16 12:50:00,35.06,35.08,35.03,35.04,82500.0,21.4287,21.4409,21.4103,21.4165,82500.0
2010-08-16 12:55:00,35.04,35.04,35.02,35.02,18200.0,21.4165,21.4165,21.4042,21.4042,18200.0
2010-08-16 13:00:00,35.03,35.04,35.0,35.0,23800.0,21.4103,21.4165,21.392,21.392,23800.0
2010-08-16 13:05:00,35.0,35.01,34.95,34.96,53100.0,21.392,21.3981,21.3614,21.3676,53100.0
2010-08-16 13:10:00,34.96,34.99,34.95,34.99,17500.0,21.3676,21.3859,21.3614,21.3859,17500.0
2010-08-16 13:15:00,34.99,35.02,34.97,34.97,21300.0,21.3859,21.4042,21.3737,21.3737,21300.0
2010-08-16 13:20:00,34.97,35.01,34.96,35.01,31900.0,21.3737,21.3981,21.3676,21.3981,31900.0
2010-08-16 13:25:00,35.01,35.05,35.0,35.03,60000.0,21.3981,21.4226,21.392,21.4103,60000.0
2010-08-16 13:30:00,35.02,35.04,35.02,35.03,12800.0,21.4042,21.4165,21.4042,21.4103,12800.0
2010-08-16 13:35:00,35.03,35.03,35.0,35.0,17500.0,21.4103,21.4103,21.392,21.392,17500.0
2010-08-16 13:40:00,35.01,35.04,35.0,35.04,23000.0,21.3981,21.4165,21.392,21.4165,23000.0
2010-08-16 13:45:00,35.03,35.03,35.01,35.01,28000.0,21.4103,21.4103,21.3981,21.3981,28000.0
2010-08-16 13:50:00,35.01,35.05,35.01,35.03,69000.0,21.3981,21.4226,21.3981,21.4103,69000.0
2010-08-16 13:55:00,35.03,35.04,35.01,35.03,21200.0,21.4103,21.4165,21.3981,21.4103,21200.0
2010-08-16 14:00:00,35.02,35.05,34.99,34.99,43800.0,21.4042,21.4226,21.3859,21.3859,43800.0
2010-08-16 14:05:00,34.99,34.99,34.91,34.91,59500.0,21.3859,21.3859,21.337,21.337,59500.0
2010-08-16 14:10:00,34.92,34.92,34.88,34.9,37900.0,21.3431,21.3431,21.3187,21.3309,37900.0
2010-08-16 14:15:00,34.9,34.98,34.89,34.95,100100.0,21.3309,21.3798,21.3248,21.3614,100100.0
2010-08-16 14:20:00,34.95,34.97,34.95,34.97,13800.0,21.3614,21.3737,21.3614,21.3737,13800.0
2010-08-16 14:25:00,34.96,35.01,34.96,35.0,46600.0,21.3676,21.3981,21.3676,21.392,46600.0
2010-08-16 14:30:00,34.99,35.03,34.99,35.01,34000.0,21.3859,21.4103,21.3859,21.3981,34000.0
2010-08-16 14:35:00,35.0,35.02,34.97,35.0,44300.0,21.392,21.4042,21.3737,21.392,44300.0
2010-08-16 14:40:00,35.01,35.02,34.96,34.99,56200.0,21.3981,21.4042,21.3676,21.3859,56200.0
2010-08-16 14:45:00,34.98,35.04,34.98,35.01,28300.0,21.3798,21.4165,21.3798,21.3981,28300.0
2010-08-16 14:50:00,35.01,35.02,34.92,34.94,65300.0,21.3981,21.4042,21.3431,21.3553,65300.0
2010-08-16 14:55:00,34.94,34.98,34.93,34.93,41100.0,21.3553,21.3798,21.3492,21.3492,41100.0
2010-08-16 15:00:00,34.93,34.95,34.92,34.93,44700.0,21.3492,21.3614,21.3431,21.3492,44700.0
2010-08-16 15:05:00,34.94,34.96,34.93,34.93,58400.0,21.3553,21.3676,21.3492,21.3492,58400.0
2010-08-16 15:10:00,34.93,34.94,34.9,34.92,44200.0,21.3492,21.3553,21.3309,21.3431,44200.0
2010-08-16 15:15:00,34.92,34.94,34.9,34.93,57900.0,21.3431,21.3553,21.3309,21.3492,57900.0
2010-08-16 15:20:00,34.94,34.95,34.91,34.95,70300.0,21.3553,21.3614,21.337,21.3614,70300.0
2010-08-16 15:25:00,34.94,34.98,34.93,34.98,53000.0,21.3553,21.3798,21.3492,21.3798,53000.0
2010-08-16 15:30:00,34.98,35.0,34.98,34.99,134600.0,21.3798,21.392,21.3798,21.3859,134600.0
2010-08-16 15:35:00,34.98,35.02,34.98,35.01,124900.0,21.3798,21.4042,21.3798,21.3981,124900.0
2010-08-16 15:40:00,35.01,35.04,34.99,35.04,238300.0,21.3981,21.4165,21.3859,21.4165,238300.0
2010-08-16 15:45:00,35.04,35.08,35.02,35.07,239100.0,21.4165,21.4409,21.4042,21.4348,239100.0
2010-08-16 15:50:00,35.08,35.11,35.06,35.11,310800.0,21.4409,21.4592,21.4287,21.4592,310800.0
2010-08-16 15:55:00,35.1,35.16,35.09,35.16,527700.0,21.4531,21.4898,21.447,21.4898,527700.0
2010-08-17 09:30:00,35.24,35.29,35.2,35.23,101000.0,21.5387,21.5693,21.5142,21.5326,101000.0
2010-08-17 09:35:00,35.22,35.22,35.09,35.14,47400.0,21.5265,21.5265,21.447,21.4776,47400.0
2010-08-17 09:40:00,35.12,35.16,35.07,35.13,43100.0,21.4653,21.4898,21.4348,21.4715,43100.0
2010-08-17 09:45:00,35.12,35.13,35.07,35.09,48500.0,21.4653,21.4715,21.4348,21.447,48500.0
2010-08-17 09:50:00,35.09,35.1,35.01,35.04,76200.0,21.447,21.4531,21.3981,21.4165,76200.0
2010-08-17 09:55:00,35.04,35.04,34.96,34.96,59200.0,21.4165,21.4165,21.3676,21.3676,59200.0
2010-08-17 10:00:00,34.96,35.05,34.94,35.05,78800.0,21.3676,21.4226,21.3553,21.4226,78800.0
2010-08-17 10:05:00,35.04,35.05,34.97,35.0,75500.0,21.4165,21.4226,21.3737,21.392,75500.0
2010-08-17 10:10:00,35.0,35.03,35.0,35.01,71800.0,21.392,21.4103,21.392,21.3981,71800.0
2010-08-17 10:15:00,35.01,35.02,35.0,35.0,67700.0,21.3981,21.4042,21.392,21.392,67700.0
2010-08-17 10:20:00,35.0,35.05,34.99,35.03,53600.0,21.392,21.4226,21.3859,21.4103,53600.0
2010-08-17 10:25:00,35.03,35.05,35.02,35.04,43700.0,21.4103,21.4226,21.4042,21.4165,43700.0
2010-08-17 10:30:00,35.04,35.07,35.01,35.07,68200.0,21.4165,21.4348,21.3981,21.4348,68200.0
2010-08-17 10:35:00,35.07,35.11,35.06,35.11,57200.0,21.4348,21.4592,21.4287,21.4592,57200.0
2010-08-17 10:40:00,35.11,35.16,35.1,35.12,66000.0,21.4592,21.4898,21.4531,21.4653,66000.0
2010-08-17 10:45:00,35.13,35.13,35.1,35.12,28800.0,21.4715,21.4715,21.4531,21.4653,28800.0
2010-08-17 10:50:00,35.13,35.19,35.12,35.13,88200.0,21.4715,21.5081,21.4653,21.4715,88200.0
2010-08-17 10:55:00,35.14,35.18,35.1,35.11,73500.0,21.4776,21.502,21.4531,21.4592,73500.0
2010-08-17 11:00:00,35.12,35.14,35.1,35.14,87500.0,21.4653,21.4776,21.4531,21.4776,87500.0
2010-08-17 11:05:00,35.15,35.15,35.12,35.15,35300.0,21.4837,21.4837,21.4653,21.4837,35300.0
2010-08-17 11:10:00,35.14,35.25,35.14,35.24,51700.0,21.4776,21.5448,21.4776,21.5387,51700.0
2010-08-17 11:15:00,35.24,35.24,35.18,35.23,54400.0,21.5387,21.5387,21.502,21.5326,54400.0
2010-08-17 11:20:00,35.23,35.24,35.22,35.23,16400.0,21.5326,21.5387,21.5265,21.5326,16400.0
2010-08-17 11:25:00,35.23,35.24,35.2,35.22,50800.0,21.5326,21.5387,21.5142,21.5265,50800.0
2010-08-17 11:30:00,35.22,35.25,35.22,35.25,43700.0,21.5265,21.5448,21.5265,21.5448,43700.0
2010-08-17 11:35:00,35.25,35.25,35.23,35.24,52900.0,21.5448,21.5448,21.5326,21.5387,52900.0
2010-08-17 11:40:00,35.25,35.32,35.24,35.31,74600.0,21.5448,21.5876,21.5387,21.5815,74600.0
2010-08-17 11:45:00,35.31,35.33,35.29,35.33,38500.0,21.5815,21.5937,21.5693,21.5937,38500.0
2010-08-17 11:50:00,35.33,35.33,35.28,35.29,59600.0,21.5937,21.5937,21.5631,21.5693,59600.0
2010-08-17 11:55:00,35.29,35.29,35.27,35.28,13700.0,21.5693,21.5693,21.557,21.5631,13700.0
2010-08-17 12:00:00,35.28,35.32,35.27,35.32,21500.0,21.5631,21.5876,21.557,21.5876,21500.0
2010-08-17 12:05:00,35.32,35.34,35.29,35.34,56100.0,21.5876,21.5998,21.5693,21.5998,56100.0
2010-08-17 12:10:00,35.34,35.35,35.34,35.35,32200.0,21.5998,21.6059,21.5998,21.6059,32200.0
2010-08-17 12:15:00,35.35,35.39,35.35,35.36,97900.0,21.6059,21.6304,21.6059,21.612,97900.0
2010-08-17 12:20:00,35.37,35.41,35.35,35.39,42200.0,21.6181,21.6426,21.6059,21.6304,42200.0
2010-08-17 12:25:00,35.4,35.4,35.37,35.38,32100.0,21.6365,21.6365,21.6181,21.6243,32100.0
2010-08-17 12:30:00,35.38,35.43,35.37,35.43,46600.0,21.6243,21.6548,21.6181,21.6548,46600.0
2010-08-17 12:35:00,35.43,35.44,35.4,35.42,29200.0,21.6548,21.6609,21.6365,21.6487,29200.0
2010-08-17 12:40:00,35.41,35.42,35.38,35.39,29800.0,21.6426,21.6487,21.6243,21.6304,29800.0
2010-08-17 12:45:00,35.39,35.39,35.37,35.37,20400.0,21.6304,21.6304,21.6181,21.6181,20400.0
2010-08-17 12:50:00,35.38,35.38,35.35,35.35,64300.0,21.6243,21.6243,21.6059,21.6059,64300.0
2010-08-17 12:55:00,35.35,35.36,35.33,35.33,17200.0,21.6059,21.612,21.5937,21.5937,17200.0
2010-08-17 13:00:00,35.33,35.35,35.33,35.34,22000.0,21.5937,21.6059,21.5937,21.5998,22000.0
2010-08-17 13:05:00,35.34,35.35,35.33,35.34,40800.0,21.5998,21.6059,21.5937,21.5998,40800.0
2010-08-17 13:10:00,35.35,35.38,35.34,35.35,37600.0,21.6059,21.6243,21.5998,21.6059,37600.0
2010-08-17 13:15:00,35.35,35.4,35.35,35.35,78700.0,21.6059,21.6365,21.6059,21.6059,78700.0
2010-08-17 13:20:00,35.35,35.39,35.35,35.38,27400.0,21.6059,21.6304,21.6059,21.6243,27400.0
2010-08-17 13:25:00,35.38,35.39,35.36,35.39,23000.0,21.6243,21.6304,21.612,21.6304,23000.0
2010-08-17 13:30:00,35.38,35.46,35.38,35.46,26000.0,21.6243,21.6732,21.6243,21.6732,26000.0
2010-08-17 13:35:00,35.46,35.48,35.45,35.48,32800.0,21.6732,21.6854,21.667,21.6854,32800.0
2010-08-17 13:40:00,35.48,35.51,35.47,35.5,54600.0,21.6854,21.7037,21.6793,21.6976,54600.0
2010-08-17 13:45:00,35.49,35.51,35.46,35.5,69600.0,21.6915,21.7037,21.6732,21.6976,69600.0
2010-08-17 13:50:00,35.5,35.5,35.47,35.48,45200.0,21.6976,21.6976,21.6793,21.6854,45200.0
2010-08-17 13:55:00,35.47,35.5,35.47,35.5,37200.0,21.6793,21.6976,21.6793,21.6976,37200.0
2010-08-17 14:00:00,35.49,35.53,35.49,35.53,59800.0,21.6915,21.7159,21.6915,21.7159,59800.0
2010-08-17 14:05:00,35.53,35.53,35.5,35.5,42600.0,21.7159,21.7159,21.6976,21.6976,42600.0
2010-08-17 14:10:00,35.5,35.53,35.5,35.53,30100.0,21.6976,21.7159,21.6976,21.7159,30100.0
2010-08-17 14:15:00,35.53,35.54,35.52,35.54,32300.0,21.7159,21.7221,21.7098,21.7221,32300.0
2010-08-17 14:20:00,35.54,35.54,35.5,35.51,45400.0,21.7221,21.7221,21.6976,21.7037,45400.0
2010-08-17 14:25:00,35.5,35.51,35.49,35.5,34700.0,21.6976,21.7037,21.6915,21.6976,34700.0
2010-08-17 14:30:00,35.5,35.5,35.48,35.49,36800.0,21.6976,21.6976,21.6854,21.6915,36800.0
2010-08-17 14:35:00,35.48,35.49,35.47,35.47,36900.0,21.6854,21.6915,21.6793,21.6793,36900.0
2010-08-17 14:40:00,35.47,35.49,35.47,35.49,35500.0,21.6793,21.6915,21.6793,21.6915,35500.0
2010-08-17 14:45:00,35.49,35.49,35.48,35.48,30300.0,21.6915,21.6915,21.6854,21.6854,30300.0
2010-08-17 14:50:00,35.48,35.5,35.48,35.5,57800.0,21.6854,21.6976,21.6854,21.6976,57800.0
2010-08-17 14:55:00,35.5,35.5,35.48,35.48,29600.0,21.6976,21.6976,21.6854,21.6854,29600.0
2010-08-17 15:00:00,35.48,35.49,35.45,35.46,33100.0,21.6854,21.6915,21.667,21.6732,33100.0
2010-08-17 15:05:00,35.46,35.46,35.43,35.44,48700.0,21.6732,21.6732,21.6548,21.6609,48700.0
2010-08-17 15:10:00,35.44,35.45,35.44,35.45,24400.0,21.6609,21.667,21.6609,21.667,24400.0
2010-08-17 15:15:00,35.45,35.49,35.44,35.48,95700.0,21.667,21.6915,21.6609,21.6854,95700.0
2010-08-17 15:20:00,35.48,35.49,35.48,35.48,58300.0,21.6854,21.6915,21.6854,21.6854,58300.0
2010-08-17 15:25:00,35.49,35.5,35.48,35.48,73700.0,21.6915,21.6976,21.6854,21.6854,73700.0
2010-08-17 15:30:00,35.49,35.49,35.48,35.48,68900.0,21.6915,21.6915,21.6854,21.6854,68900.0
2010-08-17 15:35:00,35.48,35.48,35.46,35.46,57900.0,21.6854,21.6854,21.6732,21.6732,57900.0
2010-08-17 15:40:00,35.46,35.47,35.4,35.46,181000.0,21.6732,21.6793,21.6365,21.6732,181000.0
2010-08-17 15:45:00,35.45,35.45,35.39,35.4,144900.0,21.667,21.667,21.6304,21.6365,144900.0
2010-08-17 15:50:00,35.41,35.43,35.4,35.42,115600.0,21.6426,21.6548,21.6365,21.6487,115600.0
2010-08-17 15:55:00,35.43,35.43,35.37,35.39,284400.0,21.6548,21.6548,21.6181,21.6304,284400.0
2010-08-18 09:30:00,35.44,35.54,35.41,35.44,65800.0,21.6609,21.7221,21.6426,21.6609,65800.0
2010-08-18 09:35:00,35.47,35.48,35.36,35.4,33900.0,21.6793,21.6854,21.612,21.6365,33900.0
2010-08-18 09:40:00,35.4,35.43,35.32,35.4,47900.0,21.6365,21.6548,21.5876,21.6365,47900.0
2010-08-18 09:45:00,35.4,35.41,35.33,35.35,75900.0,21.6365,21.6426,21.5937,21.6059,75900.0
2010-08-18 09:50:00,35.36,35.39,35.25,35.25,59400.0,21.612,21.6304,21.5448,21.5448,59400.0
2010-08-18 09:55:00,35.25,35.33,35.25,35.33,31200.0,21.5448,21.5937,21.5448,21.5937,31200.0
2010-08-18 10:00:00,35.33,35.36,35.28,35.31,54700.0,21.5937,21.612,21.5631,21.5815,54700.0
2010-08-18 10:05:00,35.32,35.32,35.3,35.3,20500.0,21.5876,21.5876,21.5754,21.5754,20500.0
2010-08-18 10:10:00,35.3,35.31,35.27,35.27,35800.0,21.5754,21.5815,21.557,21.557,35800.0
2010-08-18 10:15:00,35.28,35.28,35.25,35.25,30100.0,21.5631,21.5631,21.5448,21.5448,30100.0
2010-08-18 10:20:00,35.26,35.26,35.2,35.22,49100.0,21.5509,21.5509,21.5142,21.5265,49100.0
2010-08-18 10:25:00,35.22,35.22,35.14,35.14,42200.0,21.5265,21.5265,21.4776,21.4776,42200.0
2010-08-18 10:30:00,35.15,35.22,35.14,35.22,71200.0,21.4837,21.5265,21.4776,21.5265,71200.0
2010-08-18 10:35:00,35.22,35.25,35.14,35.22,97500.0,21.5265,21.5448,21.4776,21.5265,97500.0
2010-08-18 10:40:00,35.23,35.23,35.18,35.22,48900.0,21.5326,21.5326,21.502,21.5265,48900.0
2010-08-18 10:45:00,35.22,35.22,35.19,35.2,65300.0,21.5265,21.5265,21.5081,21.5142,65300.0
2010-08-18 10:50:00,35.19,35.2,35.15,35.17,181400.0,21.5081,21.5142,21.4837,21.4959,181400.0
2010-08-18 10:55:00,35.17,35.29,35.17,35.29,27200.0,21.4959,21.5693,21.4959,21.5693,27200.0
2010-08-18 11:00:00,35.29,35.31,35.26,35.28,52400.0,21.5693,21.5815,21.5509,21.5631,52400.0
2010-08-18 11:05:00,35.28,35.29,35.24,35.24,57300.0,21.5631,21.5693,21.5387,21.5387,57300.0
2010-08-18 11:10:00,35.24,35.28,35.24,35.26,33200.0,21.5387,21.5631,21.5387,21.5509,33200.0
2010-08-18 11:15:00,35.26,35.27,35.2,35.2,57100.0,21.5509,21.557,21.5142,21.5142,57100.0
2010-08-18 11:20:00,35.21,35.22,35.18,35.22,50000.0,21.5204,21.5265,21.502,21.5265,50000.0
2010-08-18 11:25:00,35.19,35.24,35.19,35.22,56200.0,21.5081,21.5387,21.5081,21.5265,56200.0
2010-08-18 11:30:00,35.21,35.26,35.21,35.23,61900.0,21.5204,21.5509,21.5204,21.5326,61900.0
2010-08-18 11:35:00,35.22,35.23,35.19,35.21,58600.0,21.5265,21.5326,21.5081,21.5204,58600.0
2010-08-18 11:40:00,35.21,35.24,35.2,35.23,41100.0,21.5204,21.5387,21.5142,21.5326,41100.0
2010-08-18 11:45:00,35.23,35.26,35.2,35.26,23500.0,21.5326,21.5509,21.5142,21.5509,23500.0
2010-08-18 11:50:00,35.26,35.28,35.25,35.25,37600.0,21.5509,21.5631,21.5448,21.5448,37600.0
2010-08-18 11:55:00,35.25,35.26,35.2,35.21,27700.0,21.5448,21.5509,21.5142,21.5204,27700.0
2010-08-18 12:00:00,35.21,35.22,35.19,35.2,28400.0,21.5204,21.5265,21.5081,21.5142,28400.0
2010-08-18 12:05:00,35.2,35.2,35.17,35.18,28100.0,21.5142,21.5142,21.4959,21.502,28100.0
2010-08-18 12:10:00,35.18,35.21,35.17,35.2,21900.0,21.502,21.5204,21.4959,21.5142,21900.0
2010-08-18 12:15:00,35.21,35.23,35.2,35.23,24900.0,21.5204,21.5326,21.5142,21.5326,24900.0
2010-08-18 12:20:00,35.23,35.28,35.22,35.23,25400.0,21.5326,21.5631,21.5265,21.5326,25400.0
2010-08-18 12:25:00,35.23,35.28,35.23,35.26,25700.0,21.5326,21.5631,21.5326,21.5509,25700.0
2010-08-18 12:30:00,35.26,35.28,35.23,35.24,44400.0,21.5509,21.5631,21.5326,21.5387,44400.0
2010-08-18 12:35:00,35.25,35.25,35.24,35.24,9300.0,21.5448,21.5448,21.5387,21.5387,9300.0
2010-08-18 12:40:00,35.25,35.25,35.23,35.24,36600.0,21.5448,21.5448,21.5326,21.5387,36600.0
2010-08-18 12:45:00,35.24,35.3,35.23,35.3,48600.0,21.5387,21.5754,21.5326,21.5754,48600.0
2010-08-18 12:50:00,35.3,35.35,35.29,35.35,37700.0,21.5754,21.6059,21.5693,21.6059,37700.0
2010-08-18 12:55:00,35.35,35.4,35.34,35.38,39500.0,21.6059,21.6365,21.5998,21.6243,39500.0
2010-08-18 13:00:00,35.38,35.39,35.36,35.38,24200.0,21.6243,21.6304,21.612,21.6243,24200.0
2010-08-18 13:05:00,35.38,35.42,35.37,35.4,69900.0,21.6243,21.6487,21.6181,21.6365,69900.0
2010-08-18 13:10:00,35.4,35.41,35.39,35.4,54500.0,21.6365,21.6426,21.6304,21.6365,54500.0
2010-08-18 13:15:00,35.4,35.45,35.39,35.44,13100.0,21.6365,21.667,21.6304,21.6609,13100.0
2010-08-18 13:20:00,35.45,35.49,35.45,35.49,37000.0,21.667,21.6915,21.667,21.6915,37000.0
2010-08-18 13:25:00,35.49,35.51,35.47,35.5,73000.0,21.6915,21.7037,21.6793,21.6976,73000.0
2010-08-18 13:30:00,35.51,35.51,35.5,35.5,39200.0,21.7037,21.7037,21.6976,21.6976,39200.0
2010-08-18 13:35:00,35.51,35.51,35.44,35.44,32600.0,21.7037,21.7037,21.6609,21.6609,32600.0
2010-08-18 13:40:00,35.44,35.46,35.44,35.45,24500.0,21.6609,21.6732,21.6609,21.667,24500.0
2010-08-18 13:45:00,35.46,35.49,35.44,35.44,38200.0,21.6732,21.6915,21.6609,21.6609,38200.0
2010-08-18 13:50:00,35.45,35.46,35.44,35.45,24000.0,21.667,21.6732,21.6609,21.667,24000.0
2010-08-18 13:55:00,35.45,35.48,35.45,35.48,11500.0,21.667,21.6854,21.667,21.6854,11500.0
2010-08-18 14:00:00,35.48,35.5,35.48,35.48,36700.0,21.6854,21.6976,21.6854,21.6854,36700.0
2010-08-18 14:05:00,35.48,35.48,35.43,35.45,19700.0,21.6854,21.6854,21.6548,21.667,19700.0
2010-08-18 14:10:00,35.45,35.45,35.42,35.44,35400.0,21.667,21.667,21.6487,21.6609,35400.0
2010-08-18 14:15:00,35.44,35.47,35.43,35.44,38100.0,21.6609,21.6793,21.6548,21.6609,38100.0
2010-08-18 14:20:00,35.44,35.47,35.44,35.44,35300.0,21.6609,21.6793,21.6609,21.6609,35300.0
2010-08-18 14:25:00,35.44,35.45,35.41,35.41,80100.0,21.6609,21.667,21.6426,21.6426,80100.0
2010-08-18 14:30:00,35.42,35.42,35.36,35.36,138600.0,21.6487,21.6487,21.612,21.612,138600.0
2010-08-18 14:35:00,35.36,35.38,35.35,35.36,58600.0,21.612,21.6243,21.6059,21.612,58600.0
2010-08-18 14:40:00,35.37,35.39,35.36,35.37,62800.0,21.6181,21.6304,21.612,21.6181,62800.0
2010-08-18 14:45:00,35.38,35.41,35.36,35.41,31800.0,21.6243,21.6426,21.612,21.6426,31800.0
2010-08-18 14:50:00,35.41,35.49,35.4,35.49,64000.0,21.6426,21.6915,21.6365,21.6915,64000.0
2010-08-18 14:55:00,35.49,35.51,35.48,35.49,70200.0,21.6915,21.7037,21.6854,21.6915,70200.0
2010-08-18 15:00:00,35.49,35.51,35.48,35.49,41300.0,21.6915,21.7037,21.6854,21.6915,41300.0
2010-08-18 15:05:00,35.49,35.49,35.39,35.47,162800.0,21.6915,21.6915,21.6304,21.6793,162800.0
2010-08-18 15:10:00,35.48,35.48,35.43,35.44,38400.0,21.6854,21.6854,21.6548,21.6609,38400.0
2010-08-18 15:15:00,35.44,35.44,35.42,35.42,29900.0,21.6609,21.6609,21.6487,21.6487,29900.0
2010-08-18 15:20:00,35.42,35.43,35.42,35.42,37700.0,21.6487,21.6548,21.6487,21.6487,37700.0
2010-08-18 15:25:00,35.43,35.43,35.42,35.42,36300.0,21.6548,21.6548,21.6487,21.6487,36300.0
2010-08-18 15:30:00,35.43,35.45,35.39,35.45,75400.0,21.6548,21.667,21.6304,21.667,75400.0
2010-08-18 15:35:00,35.45,35.48,35.44,35.48,83700.0,21.667,21.6854,21.6609,21.6854,83700.0
2010-08-18 15:40:00,35.48,35.48,35.44,35.47,108800.0,21.6854,21.6854,21.6609,21.6793,108800.0
2010-08-18 15:45:00,35.47,35.5,35.47,35.49,102100.0,21.6793,21.6976,21.6793,21.6915,102100.0
2010-08-18 15:50:00,35.48,35.49,35.44,35.44,82700.0,21.6854,21.6915,21.6609,21.6609,82700.0
2010-08-18 15:55:00,35.44,35.45,35.4,35.4,359700.0,21.6609,21.667,21.6365,21.6365,359700.0
2010-08-19 09:30:00,35.14,35.29,35.07,35.1,121700.0,21.4776,21.5693,21.4348,21.4531,121700.0
2010-08-19 09:35:00,35.12,35.25,35.11,35.18,65800.0,21.4653,21.5448,21.4592,21.502,65800.0
2010-08-19 09:40:00,35.16,35.25,35.15,35.19,24300.0,21.4898,21.5448,21.4837,21.5081,24300.0
2010-08-19 09:45:00,35.2,35.2,35.09,35.11,39800.0,21.5142,21.5142,21.447,21.4592,39800.0
2010-08-19 09:50:00,35.09,35.1,35.0,35.02,31500.0,21.447,21.4531,21.392,21.4042,31500.0
2010-08-19 09:55:00,35.0,35.08,35.0,35.07,55800.0,21.392,21.4409,21.392,21.4348,55800.0
2010-08-19 10:00:00,35.06,35.07,34.95,34.99,171400.0,21.4287,21.4348,21.3614,21.3859,171400.0
2010-08-19 10:05:00,34.98,35.03,34.94,35.01,72000.0,21.3798,21.4103,21.3553,21.3981,72000.0
2010-08-19 10:10:00,35.0,35.04,35.0,35.02,45600.0,21.392,21.4165,21.392,21.4042,45600.0
2010-08-19 10:15:00,35.02,35.04,35.0,35.04,28600.0,21.4042,21.4165,21.392,21.4165,28600.0
2010-08-19 10:20:00,35.04,35.05,35.0,35.05,37500.0,21.4165,21.4226,21.392,21.4226,37500.0
2010-08-19 10:25:00,35.05,35.06,35.02,35.03,45900.0,21.4226,21.4287,21.4042,21.4103,45900.0
2010-08-19 10:30:00,35.03,35.08,35.02,35.08,28300.0,21.4103,21.4409,21.4042,21.4409,28300.0
2010-08-19 10:35:00,35.08,35.08,35.02,35.02,37800.0,21.4409,21.4409,21.4042,21.4042,37800.0
2010-08-19 10:40:00,35.02,35.04,34.97,35.04,87900.0,21.4042,21.4165,21.3737,21.4165,87900.0
2010-08-19 10:45:00,35.04,35.06,35.03,35.06,29100.0,21.4165,21.4287,21.4103,21.4287,29100.0
2010-08-19 10:50:00,35.05,35.08,35.0,35.0,62700.0,21.4226,21.4409,21.392,21.392,62700.0
2010-08-19 10:55:00,35.0,35.05,34.99,35.05,47900.0,21.392,21.4226,21.3859,21.4226,47900.0
2010-08-19 11:00:00,35.04,35.04,34.98,34.98,91300.0,21.4165,21.4165,21.3798,21.3798,91300.0
2010-08-19 11:05:00,34.98,35.03,34.96,35.0,35700.0,21.3798,21.4103,21.3676,21.392,35700.0
2010-08-19 11:10:00,35.0,35.04,34.99,35.01,20700.0,21.392,21.4165,21.3859,21.3981,20700.0
2010-08-19 11:15:00,35.02,35.05,35.0,35.03,24500.0,21.4042,21.4226,21.392,21.4103,24500.0
2010-08-19 11:20:00,35.03,35.07,35.03,35.04,23800.0,21.4103,21.4348,21.4103,21.4165,23800.0
2010-08-19 11:25:00,35.04,35.05,35.01,35.03,25100.0,21.4165,21.4226,21.3981,21.4103,25100.0
2010-08-19 11:30:00,35.03,35.04,34.98,34.99,42000.0,21.4103,21.4165,21.3798,21.3859,42000.0
2010-08-19 11:35:00,34.99,35.0,34.93,34.97,45100.0,21.3859,21.392,21.3492,21.3737,45100.0
2010-08-19 11:40:00,34.96,34.97,34.93,34.93,23200.0,21.3676,21.3737,21.3492,21.3492,23200.0
2010-08-19 11:45:00,34.94,34.96,34.92,34.94,39100.0,21.3553,21.3676,21.3431,21.3553,39100.0
2010-08-19 11:50:00,34.93,34.95,34.92,34.94,82800.0,21.3492,21.3614,21.3431,21.3553,82800.0
2010-08-19 11:55:00,34.94,34.98,34.93,34.98,44300.0,21.3553,21.3798,21.3492,21.3798,44300.0
2010-08-19 12:00:00,34.98,35.0,34.97,34.97,35100.0,21.3798,21.392,21.3737,21.3737,35100.0
2010-08-19 12:05:00,34.97,34.99,34.95,34.98,28000.0,21.3737,21.3859,21.3614,21.3798,28000.0
2010-08-19 12:10:00,34.97,34.97,34.93,34.93,19000.0,21.3737,21.3737,21.3492,21.3492,19000.0
2010-08-19 12:15:00,34.93,35.0,34.91,34.99,29400.0,21.3492,21.392,21.337,21.3859,29400.0
2010-08-19 12:20:00,35.0,35.03,34.99,35.01,32200.0,21.392,21.4103,21.3859,21.3981,32200.0
2010-08-19 12:25:00,35.0,35.01,34.97,35.01,39500.0,21.392,21.3981,21.3737,21.3981,39500.0
2010-08-19 12:30:00,35.0,35.01,35.0,35.0,20100.0,21.392,21.3981,21.392,21.392,20100.0
2010-08-19 12:35:00,35.01,35.02,35.0,35.02,21900.0,21.3981,21.4042,21.392,21.4042,21900.0
2010-08-19 12:40:00,35.01,35.02,34.99,35.0,50600.0,21.3981,21.4042,21.3859,21.392,50600.0
2010-08-19 12:45:00,35.01,35.02,34.98,35.0,24500.0,21.3981,21.4042,21.3798,21.392,24500.0
2010-08-19 12:50:00,35.0,35.0,34.95,34.97,32600.0,21.392,21.392,21.3614,21.3737,32600.0
2010-08-19 12:55:00,34.98,34.99,34.96,34.99,21300.0,21.3798,21.3859,21.3676,21.3859,21300.0
2010-08-19 13:00:00,34.99,35.03,34.99,35.01,14900.0,21.3859,21.4103,21.3859,21.3981,14900.0
2010-08-19 13:05:00,35.02,35.08,35.02,35.08,27500.0,21.4042,21.4409,21.4042,21.4409,27500.0
2010-08-19 13:10:00,35.07,35.09,35.07,35.07,18500.0,21.4348,21.447,21.4348,21.4348,18500.0
2010-08-19 13:15:00,35.07,35.1,35.05,35.09,57300.0,21.4348,21.4531,21.4226,21.447,57300.0
2010-08-19 13:20:00,35.09,35.1,35.09,35.1,5700.0,21.447,21.4531,21.447,21.4531,5700.0
2010-08-19 13:25:00,35.1,35.12,35.1,35.1,13300.0,21.4531,21.4653,21.4531,21.4531,13300.0
2010-08-19 13:30:00,35.1,35.13,35.09,35.11,59200.0,21.4531,21.4715,21.447,21.4592,59200.0
2010-08-19 13:35:00,35.11,35.15,35.09,35.15,27200.0,21.4592,21.4837,21.447,21.4837,27200.0
2010-08-19 13:40:00,35.15,35.15,35.11,35.12,22600.0,21.4837,21.4837,21.4592,21.4653,22600.0
2010-08-19 13:45:00,35.12,35.14,35.11,35.14,22700.0,21.4653,21.4776,21.4592,21.4776,22700.0
2010-08-19 13:50:00,35.13,35.14,35.11,35.11,24200.0,21.4715,21.4776,21.4592,21.4592,24200.0
2010-08-19 13:55:00,35.12,35.13,35.09,35.09,30400.0,21.4653,21.4715,21.447,21.447,30400.0
2010-08-19 14:00:00,35.09,35.11,35.07,35.09,45900.0,21.447,21.4592,21.4348,21.447,45900.0
2010-08-19 14:05:00,35.1,35.14,35.09,35.13,71500.0,21.4531,21.4776,21.447,21.4715,71500.0
2010-08-19 14:10:00,35.13,35.17,35.13,35.16,44400.0,21.4715,21.4959,21.4715,21.4898,44400.0
2010-08-19 14:15:00,35.16,35.16,35.12,35.13,27700.0,21.4898,21.4898,21.4653,21.4715,27700.0
2010-08-19 14:20:00,35.12,35.2,35.12,35.2,29800.0,21.4653,21.5142,21.4653,21.5142,29800.0
2010-08-19 14:25:00,35.19,35.2,35.16,35.16,32500.0,21.5081,21.5142,21.4898,21.4898,32500.0
2010-08-19 14:30:00,35.17,35.19,35.17,35.17,30700.0,21.4959,21.5081,21.4959,21.4959,30700.0
2010-08-19 14:35:00,35.17,35.2,35.17,35.17,57600.0,21.4959,21.5142,21.4959,21.4959,57600.0
2010-08-19 14:40:00,35.18,35.18,35.13,35.15,27400.0,21.502,21.502,21.4715,21.4837,27400.0
2010-08-19 14:45:00,35.15,35.18,35.15,35.17,17900.0,21.4837,21.502,21.4837,21.4959,17900.0
2010-08-19 14:50:00,35.17,35.22,35.17,35.2,44500.0,21.4959,21.5265,21.4959,21.5142,44500.0
2010-08-19 14:55:00,35.19,35.22,35.19,35.22,39700.0,21.5081,21.5265,21.5081,21.5265,39700.0
2010-08-19 15:00:00,35.21,35.21,35.18,35.21,55400.0,21.5204,21.5204,21.502,21.5204,55400.0
2010-08-19 15:05:00,35.21,35.21,35.18,35.19,94400.0,21.5204,21.5204,21.502,21.5081,94400.0
2010-08-19 15:10:00,35.19,35.21,35.18,35.2,70000.0,21.5081,21.5204,21.502,21.5142,70000.0
2010-08-19 15:15:00,35.2,35.26,35.19,35.24,107700.0,21.5142,21.5509,21.5081,21.5387,107700.0
2010-08-19 15:20:00,35.24,35.25,35.21,35.25,69400.0,21.5387,21.5448,21.5204,21.5448,69400.0
2010-08-19 15:25:00,35.25,35.25,35.22,35.23,65300.0,21.5448,21.5448,21.5265,21.5326,65300.0
2010-08-19 15:30:00,35.24,35.25,35.22,35.24,57200.0,21.5387,21.5448,21.5265,21.5387,57200.0
2010-08-19 15:35:00,35.23,35.24,35.17,35.17,62700.0,21.5326,21.5387,21.4959,21.4959,62700.0
2010-08-19 15:40:00,35.17,35.18,35.14,35.17,93100.0,21.4959,21.502,21.4776,21.4959,93100.0
2010-08-19 15:45:00,35.16,35.19,35.14,35.17,165600.0,21.4898,21.5081,21.4776,21.4959,165600.0
2010-08-19 15:50:00,35.17,35.19,35.14,35.19,93600.0,21.4959,21.5081,21.4776,21.5081,93600.0
2010-08-19 15:55:00,35.19,35.19,35.13,35.14,244600.0,21.5081,21.5081,21.4715,21.4776,244600.0
2010-08-20 09:30:00,34.87,35.08,34.87,35.01,645700.0,21.3125,21.4409,21.3125,21.3981,645700.0
2010-08-20 09:35:00,35.01,35.09,35.0,35.04,63400.0,21.3981,21.447,21.392,21.4165,63400.0
2010-08-20 09:40:00,35.04,35.05,35.0,35.04,59800.0,21.4165,21.4226,21.392,21.4165,59800.0
2010-08-20 09:45:00,35.04,35.04,34.96,34.97,46200.0,21.4165,21.4165,21.3676,21.3737,46200.0
2010-08-20 09:50:00,34.98,35.0,34.92,34.99,65400.0,21.3798,21.392,21.3431,21.3859,65400.0
2010-08-20 09:55:00,35.0,35.05,35.0,35.04,22900.0,21.392,21.4226,21.392,21.4165,22900.0
2010-08-20 10:00:00,35.04,35.09,35.04,35.09,19600.0,21.4165,21.447,21.4165,21.447,19600.0
2010-08-20 10:05:00,35.1,35.1,35.0,35.04,41000.0,21.4531,21.4531,21.392,21.4165,41000.0
2010-08-20 10:10:00,35.03,35.05,35.0,35.04,43800.0,21.4103,21.4226,21.392,21.4165,43800.0
2010-08-20 10:15:00,35.04,35.06,35.02,35.06,29900.0,21.4165,21.4287,21.4042,21.4287,29900.0
2010-08-20 10:20:00,35.06,35.08,35.03,35.08,22900.0,21.4287,21.4409,21.4103,21.4409,22900.0
2010-08-20 10:25:00,35.09,35.12,35.04,35.06,23300.0,21.447,21.4653,21.4165,21.4287,23300.0
2010-08-20 10:30:00,35.06,35.1,35.06,35.08,29400.0,21.4287,21.4531,21.4287,21.4409,29400.0
2010-08-20 10:35:00,35.08,35.08,35.07,35.07,11500.0,21.4409,21.4409,21.4348,21.4348,11500.0
2010-08-20 10:40:00,35.07,35.12,35.07,35.09,28800.0,21.4348,21.4653,21.4348,21.447,28800.0
2010-08-20 10:45:00,35.1,35.1,35.05,35.06,33500.0,21.4531,21.4531,21.4226,21.4287,33500.0
2010-08-20 10:50:00,35.06,35.07,35.02,35.06,29200.0,21.4287,21.4348,21.4042,21.4287,29200.0
2010-08-20 10:55:00,35.05,35.11,35.05,35.1,35100.0,21.4226,21.4592,21.4226,21.4531,35100.0
2010-08-20 11:00:00,35.1,35.1,35.08,35.08,18000.0,21.4531,21.4531,21.4409,21.4409,18000.0
2010-08-20 11:05:00,35.08,35.11,35.05,35.11,36500.0,21.4409,21.4592,21.4226,21.4592,36500.0
2010-08-20 11:10:00,35.1,35.11,35.09,35.09,20900.0,21.4531,21.4592,21.447,21.447,20900.0
2010-08-20 11:15:00,35.09,35.11,35.07,35.11,40400.0,21.447,21.4592,21.4348,21.4592,40400.0
2010-08-20 11:20:00,35.11,35.12,35.1,35.11,31500.0,21.4592,21.4653,21.4531,21.4592,31500.0
2010-08-20 11:25:00,35.1,35.13,35.08,35.13,35200.0,21.4531,21.4715,21.4409,21.4715,35200.0
2010-08-20 11:30:00,35.13,35.13,35.11,35.13,18900.0,21.4715,21.4715,21.4592,21.4715,18900.0
2010-08-20 11:35:00,35.12,35.13,35.07,35.11,31500.0,21.4653,21.4715,21.4348,21.4592,31500.0
2010-08-20 11:40:00,35.11,35.17,35.11,35.16,31700.0,21.4592,21.4959,21.4592,21.4898,31700.0
2010-08-20 11:45:00,35.16,35.18,35.13,35.13,33700.0,21.4898,21.502,21.4715,21.4715,33700.0
2010-08-20 11:50:00,35.12,35.13,35.1,35.13,31500.0,21.4653,21.4715,21.4531,21.4715,31500.0
2010-08-20 11:55:00,35.13,35.14,35.1,35.11,21400.0,21.4715,21.4776,21.4531,21.4592,21400.0
2010-08-20 12:00:00,35.11,35.16,35.1,35.15,16100.0,21.4592,21.4898,21.4531,21.4837,16100.0
2010-08-20 12:05:00,35.15,35.17,35.13,35.14,22300.0,21.4837,21.4959,21.4715,21.4776,22300.0
2010-08-20 12:10:00,35.14,35.15,35.13,35.14,18100.0,21.4776,21.4837,21.4715,21.4776,18100.0
2010-08-20 12:15:00,35.13,35.13,35.1,35.11,27400.0,21.4715,21.4715,21.4531,21.4592,27400.0
2010-08-20 12:20:00,35.1,35.15,35.1,35.15,17500.0,21.4531,21.4837,21.4531,21.4837,17500.0
2010-08-20 12:25:00,35.14,35.15,35.12,35.13,17800.0,21.4776,21.4837,21.4653,21.4715,17800.0
2010-08-20 12:30:00,35.14,35.19,35.13,35.17,28900.0,21.4776,21.5081,21.4715,21.4959,28900.0
2010-08-20 12:35:00,35.16,35.2,35.16,35.2,32300.0,21.4898,21.5142,21.4898,21.5142,32300.0
2010-08-20 12:40:00,35.19,35.2,35.15,35.15,25800.0,21.5081,21.5142,21.4837,21.4837,25800.0
2010-08-20 12:45:00,35.16,35.17,35.12,35.12,19500.0,21.4898,21.4959,21.4653,21.4653,19500.0
2010-08-20 12:50:00,35.12,35.16,35.11,35.16,26400.0,21.4653,21.4898,21.4592,21.4898,26400.0
2010-08-20 12:55:00,35.16,35.18,35.14,35.15,19900.0,21.4898,21.502,21.4776,21.4837,19900.0
2010-08-20 13:00:00,35.16,35.18,35.14,35.15,21200.0,21.4898,21.502,21.4776,21.4837,21200.0
2010-08-20 13:05:00,35.15,35.15,35.14,35.15,31500.0,21.4837,21.4837,21.4776,21.4837,31500.0
2010-08-20 13:10:00,35.15,35.15,35.12,35.12,39600.0,21.4837,21.4837,21.4653,21.4653,39600.0
2010-08-20 13:15:00,35.12,35.14,35.12,35.12,19600.0,21.4653,21.4776,21.4653,21.4653,19600.0
2010-08-20 13:20:00,35.12,35.14,35.1,35.12,18500.0,21.4653,21.4776,21.4531,21.4653,18500.0
2010-08-20 13:25:00,35.12,35.14,35.11,35.14,19500.0,21.4653,21.4776,21.4592,21.4776,19500.0
2010-08-20 13:30:00,35.14,35.14,35.1,35.1,29400.0,21.4776,21.4776,21.4531,21.4531,29400.0
2010-08-20 13:35:00,35.1,35.13,35.08,35.1,96300.0,21.4531,21.4715,21.4409,21.4531,96300.0
2010-08-20 13:40:00,35.1,35.1,35.07,35.1,61600.0,21.4531,21.4531,21.4348,21.4531,61600.0
2010-08-20 13:45:00,35.1,35.12,35.1,35.12,16300.0,21.4531,21.4653,21.4531,21.4653,16300.0
2010-08-20 13:50:00,35.1,35.15,35.1,35.13,24000.0,21.4531,21.4837,21.4531,21.4715,24000.0
2010-08-20 13:55:00,35.14,35.14,35.1,35.14,21000.0,21.4776,21.4776,21.4531,21.4776,21000.0
2010-08-20 14:00:00,35.14,35.15,35.11,35.12,13400.0,21.4776,21.4837,21.4592,21.4653,13400.0
2010-08-20 14:05:00,35.12,35.15,35.12,35.15,23400.0,21.4653,21.4837,21.4653,21.4837,23400.0
2010-08-20 14:10:00,35.14,35.16,35.14,35.15,23600.0,21.4776,21.4898,21.4776,21.4837,23600.0
2010-08-20 14:15:00,35.16,35.19,35.14,35.14,38500.0,21.4898,21.5081,21.4776,21.4776,38500.0
2010-08-20 14:20:00,35.14,35.15,35.09,35.1,50800.0,21.4776,21.4837,21.447,21.4531,50800.0
2010-08-20 14:25:00,35.11,35.12,35.09,35.1,18900.0,21.4592,21.4653,21.447,21.4531,18900.0
2010-08-20 14:30:00,35.1,35.15,35.1,35.13,41600.0,21.4531,21.4837,21.4531,21.4715,41600.0
2010-08-20 14:35:00,35.13,35.15,35.11,35.13,28600.0,21.4715,21.4837,21.4592,21.4715,28600.0
2010-08-20 14:40:00,35.13,35.16,35.12,35.15,24600.0,21.4715,21.4898,21.4653,21.4837,24600.0
2010-08-20 14:45:00,35.16,35.19,35.15,35.17,52800.0,21.4898,21.5081,21.4837,21.4959,52800.0
2010-08-20 14:50:00,35.16,35.2,35.16,35.18,32000.0,21.4898,21.5142,21.4898,21.502,32000.0
2010-08-20 14:55:00,35.17,35.19,35.14,35.16,29500.0,21.4959,21.5081,21.4776,21.4898,29500.0
2010-08-20 15:00:00,35.15,35.16,35.12,35.12,37100.0,21.4837,21.4898,21.4653,21.4653,37100.0
2010-08-20 15:05:00,35.12,35.12,35.09,35.11,41500.0,21.4653,21.4653,21.447,21.4592,41500.0
2010-08-20 15:10:00,35.11,35.17,35.11,35.17,35700.0,21.4592,21.4959,21.4592,21.4959,35700.0
2010-08-20 15:15:00,35.17,35.17,35.1,35.11,49600.0,21.4959,21.4959,21.4531,21.4592,49600.0
2010-08-20 15:20:00,35.1,35.11,35.09,35.1,46100.0,21.4531,21.4592,21.447,21.4531,46100.0
2010-08-20 15:25:00,35.1,35.12,35.1,35.12,18200.0,21.4531,21.4653,21.4531,21.4653,18200.0
2010-08-20 15:30:00,35.12,35.17,35.11,35.15,69100.0,21.4653,21.4959,21.4592,21.4837,69100.0
2010-08-20 15:35:00,35.16,35.17,35.12,35.13,76100.0,21.4898,21.4959,21.4653,21.4715,76100.0
2010-08-20 15:40:00,35.12,35.14,35.11,35.13,105100.0,21.4653,21.4776,21.4592,21.4715,105100.0
2010-08-20 15:45:00,35.13,35.14,35.1,35.12,74100.0,21.4715,21.4776,21.4531,21.4653,74100.0
2010-08-20 15:50:00,35.12,35.17,35.11,35.16,133800.0,21.4653,21.4959,21.4592,21.4898,133800.0
2010-08-20 15:55:00,35.15,35.18,35.13,35.13,243500.0,21.4837,21.502,21.4715,21.4715,243500.0
2010-08-23 09:30:00,35.17,35.17,35.03,35.15,76700.0,21.4959,21.4959,21.4103,21.4837,76700.0
2010-08-23 09:35:00,35.14,35.24,35.14,35.22,36600.0,21.4776,21.5387,21.4776,21.5265,36600.0
2010-08-23 09:40:00,35.22,35.27,35.21,35.26,40600.0,21.5265,21.557,21.5204,21.5509,40600.0
2010-08-23 09:45:00,35.26,35.29,35.24,35.28,36600.0,21.5509,21.5693,21.5387,21.5631,36600.0
2010-08-23 09:50:00,35.28,35.3,35.26,35.29,45700.0,21.5631,21.5754,21.5509,21.5693,45700.0
2010-08-23 09:55:00,35.29,35.32,35.28,35.29,23900.0,21.5693,21.5876,21.5631,21.5693,23900.0
2010-08-23 10:00:00,35.29,35.3,35.27,35.28,25600.0,21.5693,21.5754,21.557,21.5631,25600.0
2010-08-23 10:05:00,35.28,35.28,35.25,35.26,31700.0,21.5631,21.5631,21.5448,21.5509,31700.0
2010-08-23 10:10:00,35.26,35.26,35.23,35.25,51900.0,21.5509,21.5509,21.5326,21.5448,51900.0
2010-08-23 10:15:00,35.25,35.28,35.24,35.28,14100.0,21.5448,21.5631,21.5387,21.5631,14100.0
2010-08-23 10:20:00,35.28,35.28,35.23,35.26,13800.0,21.5631,21.5631,21.5326,21.5509,13800.0
2010-08-23 10:25:00,35.25,35.3,35.25,35.3,23600.0,21.5448,21.5754,21.5448,21.5754,23600.0
2010-08-23 10:30:00,35.3,35.34,35.29,35.34,17700.0,21.5754,21.5998,21.5693,21.5998,17700.0
2010-08-23 10:35:00,35.34,35.37,35.34,35.36,44400.0,21.5998,21.6181,21.5998,21.612,44400.0
2010-08-23 10:40:00,35.35,35.37,35.33,35.36,66000.0,21.6059,21.6181,21.5937,21.612,66000.0
2010-08-23 10:45:00,35.36,35.37,35.31,35.34,53200.0,21.612,21.6181,21.5815,21.5998,53200.0
2010-08-23 10:50:00,35.33,35.37,35.33,35.37,56300.0,21.5937,21.6181,21.5937,21.6181,56300.0
2010-08-23 10:55:00,35.37,35.39,35.36,35.38,21300.0,21.6181,21.6304,21.612,21.6243,21300.0
2010-08-23 11:00:00,35.39,35.39,35.33,35.34,79000.0,21.6304,21.6304,21.5937,21.5998,79000.0
2010-08-23 11:05:00,35.34,35.41,35.33,35.41,41300.0,21.5998,21.6426,21.5937,21.6426,41300.0
2010-08-23 11:10:00,35.41,35.44,35.4,35.44,25500.0,21.6426,21.6609,21.6365,21.6609,25500.0
2010-08-23 11:15:00,35.44,35.44,35.37,35.41,32100.0,21.6609,21.6609,21.6181,21.6426,32100.0
2010-08-23 11:20:00,35.42,35.42,35.36,35.39,43800.0,21.6487,21.6487,21.612,21.6304,43800.0
2010-08-23 11:25:00,35.39,35.41,35.36,35.41,25800.0,21.6304,21.6426,21.612,21.6426,25800.0
2010-08-23 11:30:00,35.41,35.5,35.4,35.48,123000.0,21.6426,21.6976,21.6365,21.6854,123000.0
2010-08-23 11:35:00,35.48,35.51,35.47,35.49,79600.0,21.6854,21.7037,21.6793,21.6915,79600.0
2010-08-23 11:40:00,35.5,35.5,35.49,35.49,29900.0,21.6976,21.6976,21.6915,21.6915,29900.0
2010-08-23 11:45:00,35.5,35.51,35.49,35.49,46900.0,21.6976,21.7037,21.6915,21.6915,46900.0
2010-08-23 11:50:00,35.49,35.5,35.47,35.47,26900.0,21.6915,21.6976,21.6793,21.6793,26900.0
2010-08-23 11:55:00,35.47,35.48,35.43,35.44,36300.0,21.6793,21.6854,21.6548,21.6609,36300.0
2010-08-23 12:00:00,35.44,35.47,35.43,35.47,16400.0,21.6609,21.6793,21.6548,21.6793,16400.0
2010-08-23 12:05:00,35.46,35.49,35.46,35.48,19300.0,21.6732,21.6915,21.6732,21.6854,19300.0
2010-08-23 12:10:00,35.48,35.5,35.45,35.46,33800.0,21.6854,21.6976,21.667,21.6732,33800.0
2010-08-23 12:15:00,35.46,35.47,35.42,35.44,30100.0,21.6732,21.6793,21.6487,21.6609,30100.0
2010-08-23 12:20:00,35.44,35.44,35.43,35.43,25000.0,21.6609,21.6609,21.6548,21.6548,25000.0
2010-08-23 12:25:00,35.44,35.45,35.43,35.44,26600.0,21.6609,21.667,21.6548,21.6609,26600.0
2010-08-23 12:30:00,35.45,35.48,35.45,35.46,25200.0,21.667,21.6854,21.667,21.6732,25200.0
2010-08-23 12:35:00,35.46,35.47,35.43,35.43,29200.0,21.6732,21.6793,21.6548,21.6548,29200.0
2010-08-23 12:40:00,35.44,35.44,35.41,35.43,33700.0,21.6609,21.6609,21.6426,21.6548,33700.0
2010-08-23 12:45:00,35.42,35.44,35.41,35.44,23400.0,21.6487,21.6609,21.6426,21.6609,23400.0
2010-08-23 12:50:00,35.44,35.45,35.43,35.44,28400.0,21.6609,21.667,21.6548,21.6609,28400.0
2010-08-23 12:55:00,35.45,35.45,35.43,35.45,19800.0,21.667,21.667,21.6548,21.667,19800.0
2010-08-23 13:00:00,35.44,35.45,35.41,35.45,20600.0,21.6609,21.667,21.6426,21.667,20600.0
2010-08-23 13:05:00,35.45,35.45,35.43,35.45,11200.0,21.667,21.667,21.6548,21.667,11200.0
2010-08-23 13:10:00,35.44,35.45,35.42,35.45,22600.0,21.6609,21.667,21.6487,21.667,22600.0
2010-08-23 13:15:00,35.44,35.45,35.41,35.44,47200.0,21.6609,21.667,21.6426,21.6609,47200.0
2010-08-23 13:20:00,35.45,35.45,35.43,35.44,12700.0,21.667,21.667,21.6548,21.6609,12700.0
2010-08-23 13:25:00,35.44,35.45,35.43,35.45,7700.0,21.6609,21.667,21.6548,21.667,7700.0
2010-08-23 13:30:00,35.45,35.45,35.43,35.44,34700.0,21.667,21.667,21.6548,21.6609,34700.0
2010-08-23 13:35:00,35.43,35.45,35.42,35.44,49800.0,21.6548,21.667,21.6487,21.6609,49800.0
2010-08-23 13:40:00,35.43,35.45,35.43,35.44,29100.0,21.6548,21.667,21.6548,21.6609,29100.0
2010-08-23 13:45:00,35.44,35.45,35.44,35.45,20200.0,21.6609,21.667,21.6609,21.667,20200.0
2010-08-23 13:50:00,35.45,35.53,35.44,35.53,82500.0,21.667,21.7159,21.6609,21.7159,82500.0
2010-08-23 13:55:00,35.53,35.53,35.5,35.52,30600.0,21.7159,21.7159,21.6976,21.7098,30600.0
2010-08-23 14:00:00,35.53,35.53,35.51,35.52,12700.0,21.7159,21.7159,21.7037,21.7098,12700.0
2010-08-23 14:05:00,35.52,35.55,35.51,35.54,80100.0,21.7098,21.7282,21.7037,21.7221,80100.0
2010-08-23 14:10:00,35.54,35.55,35.51,35.54,74700.0,21.7221,21.7282,21.7037,21.7221,74700.0
2010-08-23 14:15:00,35.55,35.56,35.5,35.53,49900.0,21.7282,21.7343,21.6976,21.7159,49900.0
2010-08-23 14:20:00,35.53,35.53,35.5,35.53,74600.0,21.7159,21.7159,21.6976,21.7159,74600.0
2010-08-23 14:25:00,35.53,35.53,35.5,35.51,21900.0,21.7159,21.7159,21.6976,21.7037,21900.0
2010-08-23 14:30:00,35.5,35.51,35.5,35.51,24300.0,21.6976,21.7037,21.6976,21.7037,24300.0
2010-08-23 14:35:00,35.51,35.52,35.5,35.52,70400.0,21.7037,21.7098,21.6976,21.7098,70400.0
2010-08-23 14:40:00,35.51,35.52,35.51,35.51,30800.0,21.7037,21.7098,21.7037,21.7037,30800.0
2010-08-23 14:45:00,35.51,35.52,35.51,35.51,25200.0,21.7037,21.7098,21.7037,21.7037,25200.0
2010-08-23 14:50:00,35.51,35.52,35.47,35.48,52300.0,21.7037,21.7098,21.6793,21.6854,52300.0
2010-08-23 14:55:00,35.47,35.48,35.46,35.48,41000.0,21.6793,21.6854,21.6732,21.6854,41000.0
2010-08-23 15:00:00,35.48,35.52,35.47,35.51,52000.0,21.6854,21.7098,21.6793,21.7037,52000.0
2010-08-23 15:05:00,35.51,35.54,35.51,35.52,38900.0,21.7037,21.7221,21.7037,21.7098,38900.0
2010-08-23 15:10:00,35.51,35.56,35.51,35.55,46300.0,21.7037,21.7343,21.7037,21.7282,46300.0
2010-08-23 15:15:00,35.56,35.62,35.56,35.57,119100.0,21.7343,21.7709,21.7343,21.7404,119100.0
2010-08-23 15:20:00,35.57,35.62,35.57,35.6,157700.0,21.7404,21.7709,21.7404,21.7587,157700.0
2010-08-23 15:25:00,35.6,35.6,35.55,35.56,112200.0,21.7587,21.7587,21.7282,21.7343,112200.0
2010-08-23 15:30:00,35.56,35.58,35.54,35.58,128600.0,21.7343,21.7465,21.7221,21.7465,128600.0
2010-08-23 15:35:00,35.57,35.58,35.48,35.49,190700.0,21.7404,21.7465,21.6854,21.6915,190700.0
2010-08-23 15:40:00,35.49,35.49,35.47,35.49,190500.0,21.6915,21.6915,21.6793,21.6915,190500.0
2010-08-23 15:45:00,35.48,35.5,35.45,35.5,215200.0,21.6854,21.6976,21.667,21.6976,215200.0
2010-08-23 15:50:00,35.5,35.5,35.44,35.46,333600.0,21.6976,21.6976,21.6609,21.6732,333600.0
2010-08-23 15:55:00,35.46,35.46,35.39,35.41,1106100.0,21.6732,21.6732,21.6304,21.6426,1106100.0
2010-08-24 09:30:00,35.2,35.29,35.16,35.28,104200.0,21.5142,21.5693,21.4898,21.5631,104200.0
2010-08-24 09:35:00,35.27,35.38,35.2,35.34,80200.0,21.557,21.6243,21.5142,21.5998,80200.0
2010-08-24 09:40:00,35.33,35.45,35.27,35.42,69900.0,21.5937,21.667,21.557,21.6487,69900.0
2010-08-24 09:45:00,35.41,35.44,35.36,35.4,91300.0,21.6426,21.6609,21.612,21.6365,91300.0
2010-08-24 09:50:00,35.4,35.42,35.35,35.4,81400.0,21.6365,21.6487,21.6059,21.6365,81400.0
2010-08-24 09:55:00,35.39,35.44,35.38,35.41,48200.0,21.6304,21.6609,21.6243,21.6426,48200.0
2010-08-24 10:00:00,35.41,35.42,35.16,35.31,93600.0,21.6426,21.6487,21.4898,21.5815,93600.0
2010-08-24 10:05:00,35.31,35.37,35.29,35.37,40700.0,21.5815,21.6181,21.5693,21.6181,40700.0
2010-08-24 10:10:00,35.37,35.44,35.37,35.4,50600.0,21.6181,21.6609,21.6181,21.6365,50600.0
2010-08-24 10:15:00,35.41,35.48,35.38,35.46,66900.0,21.6426,21.6854,21.6243,21.6732,66900.0
2010-08-24 10:20:00,35.46,35.54,35.43,35.49,86300.0,21.6732,21.7221,21.6548,21.6915,86300.0
2010-08-24 10:25:00,35.49,35.52,35.43,35.46,66400.0,21.6915,21.7098,21.6548,21.6732,66400.0
2010-08-24 10:30:00,35.46,35.51,35.46,35.49,136500.0,21.6732,21.7037,21.6732,21.6915,136500.0
2010-08-24 10:35:00,35.49,35.51,35.46,35.51,45900.0,21.6915,21.7037,21.6732,21.7037,45900.0
2010-08-24 10:40:00,35.51,35.59,35.51,35.56,68600.0,21.7037,21.7526,21.7037,21.7343,68600.0
2010-08-24 10:45:00,35.56,35.57,35.5,35.55,86000.0,21.7343,21.7404,21.6976,21.7282,86000.0
2010-08-24 10:50:00,35.54,35.56,35.5,35.51,58300.0,21.7221,21.7343,21.6976,21.7037,58300.0
2010-08-24 10:55:00,35.51,35.57,35.51,35.55,66500.0,21.7037,21.7404,21.7037,21.7282,66500.0
2010-08-24 11:00:00,35.55,35.6,35.54,35.57,75400.0,21.7282,21.7587,21.7221,21.7404,75400.0
2010-08-24 11:05:00,35.57,35.6,35.57,35.57,92600.0,21.7404,21.7587,21.7404,21.7404,92600.0
2010-08-24 11:10:00,35.57,35.59,35.51,35.55,100300.0,21.7404,21.7526,21.7037,21.7282,100300.0
2010-08-24 11:15:00,35.54,35.55,35.46,35.47,76700.0,21.7221,21.7282,21.6732,21.6793,76700.0
2010-08-24 11:20:00,35.47,35.48,35.44,35.48,117400.0,21.6793,21.6854,21.6609,21.6854,117400.0
2010-08-24 11:25:00,35.47,35.49,35.44,35.46,137700.0,21.6793,21.6915,21.6609,21.6732,137700.0
2010-08-24 11:30:00,35.46,35.49,35.44,35.46,59100.0,21.6732,21.6915,21.6609,21.6732,59100.0
2010-08-24 11:35:00,35.45,35.48,35.43,35.43,59800.0,21.667,21.6854,21.6548,21.6548,59800.0
2010-08-24 11:40:00,35.43,35.47,35.42,35.43,40400.0,21.6548,21.6793,21.6487,21.6548,40400.0
2010-08-24 11:45:00,35.44,35.49,35.43,35.48,107900.0,21.6609,21.6915,21.6548,21.6854,107900.0
2010-08-24 11:50:00,35.49,35.49,35.44,35.44,70300.0,21.6915,21.6915,21.6609,21.6609,70300.0
2010-08-24 11:55:00,35.44,35.46,35.41,35.42,60700.0,21.6609,21.6732,21.6426,21.6487,60700.0
2010-08-24 12:00:00,35.41,35.43,35.38,35.43,25100.0,21.6426,21.6548,21.6243,21.6548,25100.0
2010-08-24 12:05:00,35.44,35.44,35.4,35.42,83700.0,21.6609,21.6609,21.6365,21.6487,83700.0
2010-08-24 12:10:00,35.43,35.46,35.41,35.41,22500.0,21.6548,21.6732,21.6426,21.6426,22500.0
2010-08-24 12:15:00,35.42,35.44,35.4,35.41,36300.0,21.6487,21.6609,21.6365,21.6426,36300.0
2010-08-24 12:20:00,35.41,35.41,35.39,35.39,28100.0,21.6426,21.6426,21.6304,21.6304,28100.0
2010-08-24 12:25:00,35.39,35.42,35.38,35.39,47700.0,21.6304,21.6487,21.6243,21.6304,47700.0
2010-08-24 12:30:00,35.39,35.44,35.39,35.42,38900.0,21.6304,21.6609,21.6304,21.6487,38900.0
2010-08-24 12:35:00,35.42,35.47,35.42,35.46,41700.0,21.6487,21.6793,21.6487,21.6732,41700.0
2010-08-24 12:40:00,35.45,35.5,35.45,35.5,63400.0,21.667,21.6976,21.667,21.6976,63400.0
2010-08-24 12:45:00,35.5,35.5,35.48,35.48,44500.0,21.6976,21.6976,21.6854,21.6854,44500.0
2010-08-24 12:50:00,35.48,35.49,35.45,35.47,53100.0,21.6854,21.6915,21.667,21.6793,53100.0
2010-08-24 12:55:00,35.47,35.5,35.47,35.5,44400.0,21.6793,21.6976,21.6793,21.6976,44400.0
2010-08-24 13:00:00,35.5,35.51,35.47,35.49,40700.0,21.6976,21.7037,21.6793,21.6915,40700.0
2010-08-24 13:05:00,35.48,35.52,35.48,35.51,25100.0,21.6854,21.7098,21.6854,21.7037,25100.0
2010-08-24 13:10:00,35.5,35.54,35.5,35.5,40500.0,21.6976,21.7221,21.6976,21.6976,40500.0
2010-08-24 13:15:00,35.51,35.53,35.5,35.51,23300.0,21.7037,21.7159,21.6976,21.7037,23300.0
2010-08-24 13:20:00,35.52,35.54,35.5,35.54,26500.0,21.7098,21.7221,21.6976,21.7221,26500.0
2010-08-24 13:25:00,35.53,35.57,35.53,35.53,72100.0,21.7159,21.7404,21.7159,21.7159,72100.0
2010-08-24 13:30:00,35.53,35.54,35.46,35.5,72500.0,21.7159,21.7221,21.6732,21.6976,72500.0
2010-08-24 13:35:00,35.5,35.5,35.42,35.43,97100.0,21.6976,21.6976,21.6487,21.6548,97100.0
2010-08-24 13:40:00,35.42,35.45,35.36,35.41,90500.0,21.6487,21.667,21.612,21.6426,90500.0
2010-08-24 13:45:00,35.42,35.42,35.33,35.35,69500.0,21.6487,21.6487,21.5937,21.6059,69500.0
2010-08-24 13:50:00,35.36,35.38,35.34,35.35,75500.0,21.612,21.6243,21.5998,21.6059,75500.0
2010-08-24 13:55:00,35.34,35.35,35.32,35.33,28300.0,21.5998,21.6059,21.5876,21.5937,28300.0
2010-08-24 14:00:00,35.33,35.34,35.3,35.31,79200.0,21.5937,21.5998,21.5754,21.5815,79200.0
2010-08-24 14:05:00,35.31,35.37,35.3,35.34,130400.0,21.5815,21.6181,21.5754,21.5998,130400.0
2010-08-24 14:10:00,35.33,35.38,35.32,35.37,56500.0,21.5937,21.6243,21.5876,21.6181,56500.0
2010-08-24 14:15:00,35.37,35.41,35.37,35.37,40300.0,21.6181,21.6426,21.6181,21.6181,40300.0
2010-08-24 14:20:00,35.37,35.42,35.36,35.41,41100.0,21.6181,21.6487,21.612,21.6426,41100.0
2010-08-24 14:25:00,35.42,35.43,35.34,35.35,42900.0,21.6487,21.6548,21.5998,21.6059,42900.0
2010-08-24 14:30:00,35.34,35.36,35.31,35.36,53700.0,21.5998,21.612,21.5815,21.612,53700.0
2010-08-24 14:35:00,35.36,35.49,35.36,35.49,60800.0,21.612,21.6915,21.612,21.6915,60800.0
2010-08-24 14:40:00,35.49,35.5,35.45,35.48,73600.0,21.6915,21.6976,21.667,21.6854,73600.0
2010-08-24 14:45:00,35.48,35.51,35.45,35.5,96900.0,21.6854,21.7037,21.667,21.6976,96900.0
2010-08-24 14:50:00,35.5,35.52,35.45,35.51,58900.0,21.6976,21.7098,21.667,21.7037,58900.0
2010-08-24 14:55:00,35.51,35.55,35.5,35.53,84700.0,21.7037,21.7282,21.6976,21.7159,84700.0
2010-08-24 15:00:00,35.53,35.55,35.5,35.55,70100.0,21.7159,21.7282,21.6976,21.7282,70100.0
2010-08-24 15:05:00,35.55,35.58,35.54,35.58,60500.0,21.7282,21.7465,21.7221,21.7465,60500.0
2010-08-24 15:10:00,35.57,35.58,35.55,35.55,46200.0,21.7404,21.7465,21.7282,21.7282,46200.0
2010-08-24 15:15:00,35.55,35.59,35.53,35.58,44000.0,21.7282,21.7526,21.7159,21.7465,44000.0
2010-08-24 15:20:00,35.59,35.62,35.58,35.62,125700.0,21.7526,21.7709,21.7465,21.7709,125700.0
2010-08-24 15:25:00,35.62,35.7,35.62,35.67,186800.0,21.7709,21.8198,21.7709,21.8015,186800.0
2010-08-24 15:30:00,35.67,35.67,35.59,35.59,65700.0,21.8015,21.8015,21.7526,21.7526,65700.0
2010-08-24 15:35:00,35.59,35.6,35.51,35.55,83600.0,21.7526,21.7587,21.7037,21.7282,83600.0
2010-08-24 15:40:00,35.55,35.56,35.49,35.56,135900.0,21.7282,21.7343,21.6915,21.7343,135900.0
2010-08-24 15:45:00,35.56,35.56,35.49,35.53,162800.0,21.7343,21.7343,21.6915,21.7159,162800.0
2010-08-24 15:50:00,35.53,35.53,35.5,35.5,168100.0,21.7159,21.7159,21.6976,21.6976,168100.0
2010-08-24 15:55:00,35.5,35.53,35.5,35.53,299900.0,21.6976,21.7159,21.6976,21.7159,299900.0
2010-08-25 09:30:00,35.3,35.49,35.27,35.49,91400.0,21.5754,21.6915,21.557,21.6915,91400.0
2010-08-25 09:35:00,35.49,35.58,35.4,35.56,81900.0,21.6915,21.7465,21.6365,21.7343,81900.0
2010-08-25 09:40:00,35.57,35.57,35.47,35.49,70100.0,21.7404,21.7404,21.6793,21.6915,70100.0
2010-08-25 09:45:00,35.5,35.52,35.46,35.5,102000.0,21.6976,21.7098,21.6732,21.6976,102000.0
2010-08-25 09:50:00,35.51,35.54,35.46,35.48,70900.0,21.7037,21.7221,21.6732,21.6854,70900.0
2010-08-25 09:55:00,35.49,35.49,35.4,35.44,48200.0,21.6915,21.6915,21.6365,21.6609,48200.0
2010-08-25 10:00:00,35.45,35.47,35.35,35.41,110600.0,21.667,21.6793,21.6059,21.6426,110600.0
2010-08-25 10:05:00,35.42,35.48,35.4,35.45,48100.0,21.6487,21.6854,21.6365,21.667,48100.0
2010-08-25 10:10:00,35.44,35.47,35.39,35.46,41500.0,21.6609,21.6793,21.6304,21.6732,41500.0
2010-08-25 10:15:00,35.46,35.5,35.42,35.45,44400.0,21.6732,21.6976,21.6487,21.667,44400.0
2010-08-25 10:20:00,35.44,35.49,35.44,35.47,29000.0,21.6609,21.6915,21.6609,21.6793,29000.0
2010-08-25 10:25:00,35.47,35.48,35.42,35.43,33100.0,21.6793,21.6854,21.6487,21.6548,33100.0
2010-08-25 10:30:00,35.42,35.43,35.34,35.36,72000.0,21.6487,21.6548,21.5998,21.612,72000.0
2010-08-25 10:35:00,35.36,35.39,35.33,35.35,76000.0,21.612,21.6304,21.5937,21.6059,76000.0
2010-08-25 10:40:00,35.35,35.37,35.32,35.35,54400.0,21.6059,21.6181,21.5876,21.6059,54400.0
2010-08-25 10:45:00,35.34,35.37,35.33,35.37,48400.0,21.5998,21.6181,21.5937,21.6181,48400.0
2010-08-25 10:50:00,35.37,35.38,35.33,35.36,28800.0,21.6181,21.6243,21.5937,21.612,28800.0
2010-08-25 10:55:00,35.36,35.39,35.35,35.36,64800.0,21.612,21.6304,21.6059,21.612,64800.0
2010-08-25 11:00:00,35.36,35.4,35.35,35.39,78700.0,21.612,21.6365,21.6059,21.6304,78700.0
2010-08-25 11:05:00,35.38,35.43,35.35,35.43,42700.0,21.6243,21.6548,21.6059,21.6548,42700.0
2010-08-25 11:10:00,35.43,35.43,35.32,35.39,114300.0,21.6548,21.6548,21.5876,21.6304,114300.0
2010-08-25 11:15:00,35.39,35.43,35.37,35.42,44200.0,21.6304,21.6548,21.6181,21.6487,44200.0
2010-08-25 11:20:00,35.42,35.47,35.42,35.42,46600.0,21.6487,21.6793,21.6487,21.6487,46600.0
2010-08-25 11:25:00,35.43,35.44,35.41,35.43,22800.0,21.6548,21.6609,21.6426,21.6548,22800.0
2010-08-25 11:30:00,35.43,35.43,35.41,35.42,24500.0,21.6548,21.6548,21.6426,21.6487,24500.0
2010-08-25 11:35:00,35.42,35.43,35.4,35.4,25700.0,21.6487,21.6548,21.6365,21.6365,25700.0
2010-08-25 11:40:00,35.4,35.4,35.35,35.36,19700.0,21.6365,21.6365,21.6059,21.612,19700.0
2010-08-25 11:45:00,35.35,35.36,35.33,35.34,27500.0,21.6059,21.612,21.5937,21.5998,27500.0
2010-08-25 11:50:00,35.34,35.34,35.32,35.34,31200.0,21.5998,21.5998,21.5876,21.5998,31200.0
2010-08-25 11:55:00,35.34,35.37,35.34,35.34,28600.0,21.5998,21.6181,21.5998,21.5998,28600.0
2010-08-25 12:00:00,35.34,35.35,35.31,35.33,44400.0,21.5998,21.6059,21.5815,21.5937,44400.0
2010-08-25 12:05:00,35.33,35.33,35.31,35.33,26800.0,21.5937,21.5937,21.5815,21.5937,26800.0
2010-08-25 12:10:00,35.33,35.38,35.32,35.35,37800.0,21.5937,21.6243,21.5876,21.6059,37800.0
2010-08-25 12:15:00,35.35,35.35,35.31,35.32,31700.0,21.6059,21.6059,21.5815,21.5876,31700.0
2010-08-25 12:20:00,35.32,35.33,35.31,35.32,31600.0,21.5876,21.5937,21.5815,21.5876,31600.0
2010-08-25 12:25:00,35.32,35.32,35.31,35.32,25700.0,21.5876,21.5876,21.5815,21.5876,25700.0
2010-08-25 12:30:00,35.31,35.35,35.28,35.28,42600.0,21.5815,21.6059,21.5631,21.5631,42600.0
2010-08-25 12:35:00,35.28,35.29,35.28,35.29,17300.0,21.5631,21.5693,21.5631,21.5693,17300.0
2010-08-25 12:40:00,35.29,35.29,35.26,35.27,35800.0,21.5693,21.5693,21.5509,21.557,35800.0
2010-08-25 12:45:00,35.27,35.27,35.23,35.24,56900.0,21.557,21.557,21.5326,21.5387,56900.0
2010-08-25 12:50:00,35.24,35.26,35.23,35.24,20400.0,21.5387,21.5509,21.5326,21.5387,20400.0
2010-08-25 12:55:00,35.25,35.25,35.22,35.24,20700.0,21.5448,21.5448,21.5265,21.5387,20700.0
2010-08-25 13:00:00,35.24,35.24,35.21,35.23,32700.0,21.5387,21.5387,21.5204,21.5326,32700.0
2010-08-25 13:05:00,35.23,35.23,35.21,35.22,25400.0,21.5326,21.5326,21.5204,21.5265,25400.0
2010-08-25 13:10:00,35.23,35.26,35.22,35.23,24300.0,21.5326,21.5509,21.5265,21.5326,24300.0
2010-08-25 13:15:00,35.24,35.24,35.19,35.2,39200.0,21.5387,21.5387,21.5081,21.5142,39200.0
2010-08-25 13:20:00,35.21,35.23,35.2,35.23,25700.0,21.5204,21.5326,21.5142,21.5326,25700.0
2010-08-25 13:25:00,35.23,35.24,35.22,35.23,16400.0,21.5326,21.5387,21.5265,21.5326,16400.0
2010-08-25 13:30:00,35.23,35.23,35.2,35.2,12200.0,21.5326,21.5326,21.5142,21.5142,12200.0
2010-08-25 13:35:00,35.21,35.24,35.19,35.24,32600.0,21.5204,21.5387,21.5081,21.5387,32600.0
2010-08-25 13:40:00,35.24,35.26,35.23,35.25,13200.0,21.5387,21.5509,21.5326,21.5448,13200.0
2010-08-25 13:45:00,35.26,35.28,35.26,35.27,13400.0,21.5509,21.5631,21.5509,21.557,13400.0
2010-08-25 13:50:00,35.28,35.28,35.27,35.27,13200.0,21.5631,21.5631,21.557,21.557,13200.0
2010-08-25 13:55:00,35.28,35.3,35.27,35.3,29100.0,21.5631,21.5754,21.557,21.5754,29100.0
2010-08-25 14:00:00,35.29,35.3,35.29,35.3,27000.0,21.5693,21.5754,21.5693,21.5754,27000.0
2010-08-25 14:05:00,35.3,35.33,35.3,35.32,31100.0,21.5754,21.5937,21.5754,21.5876,31100.0
2010-08-25 14:10:00,35.32,35.32,35.29,35.31,20000.0,21.5876,21.5876,21.5693,21.5815,20000.0
2010-08-25 14:15:00,35.31,35.31,35.27,35.28,22100.0,21.5815,21.5815,21.557,21.5631,22100.0
2010-08-25 14:20:00,35.27,35.28,35.26,35.26,22400.0,21.557,21.5631,21.5509,21.5509,22400.0
2010-08-25 14:25:00,35.25,35.26,35.23,35.24,47400.0,21.5448,21.5509,21.5326,21.5387,47400.0
2010-08-25 14:30:00,35.23,35.25,35.22,35.25,45800.0,21.5326,21.5448,21.5265,21.5448,45800.0
2010-08-25 14:35:00,35.25,35.31,35.24,35.29,82000.0,21.5448,21.5815,21.5387,21.5693,82000.0
2010-08-25 14:40:00,35.3,35.31,35.3,35.3,22700.0,21.5754,21.5815,21.5754,21.5754,22700.0
2010-08-25 14:45:00,35.31,35.32,35.29,35.3,49300.0,21.5815,21.5876,21.5693,21.5754,49300.0
2010-08-25 14:50:00,35.3,35.35,35.29,35.35,74500.0,21.5754,21.6059,21.5693,21.6059,74500.0
2010-08-25 14:55:00,35.34,35.35,35.33,35.34,21900.0,21.5998,21.6059,21.5937,21.5998,21900.0
2010-08-25 15:00:00,35.34,35.35,35.33,35.34,46700.0,21.5998,21.6059,21.5937,21.5998,46700.0
2010-08-25 15:05:00,35.34,35.34,35.32,35.32,34700.0,21.5998,21.5998,21.5876,21.5876,34700.0
2010-08-25 15:10:00,35.33,35.33,35.32,35.33,11600.0,21.5937,21.5937,21.5876,21.5937,11600.0
2010-08-25 15:15:00,35.33,35.33,35.27,35.28,59200.0,21.5937,21.5937,21.557,21.5631,59200.0
2010-08-25 15:20:00,35.28,35.28,35.24,35.27,61700.0,21.5631,21.5631,21.5387,21.557,61700.0
2010-08-25 15:25:00,35.27,35.28,35.24,35.24,68400.0,21.557,21.5631,21.5387,21.5387,68400.0
2010-08-25 15:30:00,35.24,35.35,35.24,35.35,68000.0,21.5387,21.6059,21.5387,21.6059,68000.0
2010-08-25 15:35:00,35.35,35.38,35.35,35.36,79700.0,21.6059,21.6243,21.6059,21.612,79700.0
2010-08-25 15:40:00,35.37,35.38,35.36,35.38,64300.0,21.6181,21.6243,21.612,21.6243,64300.0
2010-08-25 15:45:00,35.37,35.38,35.33,35.33,120500.0,21.6181,21.6243,21.5937,21.5937,120500.0
2010-08-25 15:50:00,35.33,35.34,35.26,35.27,176100.0,21.5937,21.5998,21.5509,21.557,176100.0
2010-08-25 15:55:00,35.28,35.28,35.24,35.24,294300.0,21.5631,21.5631,21.5387,21.5387,294300.0
2010-08-26 09:30:00,35.25,35.41,35.25,35.31,46000.0,21.5448,21.6426,21.5448,21.5815,46000.0
2010-08-26 09:35:00,35.32,35.33,35.2,35.22,33000.0,21.5876,21.5937,21.5142,21.5265,33000.0
2010-08-26 09:40:00,35.22,35.28,35.18,35.26,41600.0,21.5265,21.5631,21.502,21.5509,41600.0
2010-08-26 09:45:00,35.27,35.27,35.2,35.21,27000.0,21.557,21.557,21.5142,21.5204,27000.0
2010-08-26 09:50:00,35.2,35.24,35.16,35.2,56300.0,21.5142,21.5387,21.4898,21.5142,56300.0
2010-08-26 09:55:00,35.21,35.23,35.18,35.19,32700.0,21.5204,21.5326,21.502,21.5081,32700.0
2010-08-26 10:00:00,35.18,35.24,35.18,35.19,66800.0,21.502,21.5387,21.502,21.5081,66800.0
2010-08-26 10:05:00,35.2,35.2,35.14,35.17,82700.0,21.5142,21.5142,21.4776,21.4959,82700.0
2010-08-26 10:10:00,35.17,35.17,35.13,35.15,33500.0,21.4959,21.4959,21.4715,21.4837,33500.0
2010-08-26 10:15:00,35.14,35.15,35.1,35.1,55000.0,21.4776,21.4837,21.4531,21.4531,55000.0
2010-08-26 10:20:00,35.1,35.11,35.09,35.09,43200.0,21.4531,21.4592,21.447,21.447,43200.0
2010-08-26 10:25:00,35.09,35.1,35.04,35.06,85900.0,21.447,21.4531,21.4165,21.4287,85900.0
2010-08-26 10:30:00,35.06,35.1,35.05,35.08,103300.0,21.4287,21.4531,21.4226,21.4409,103300.0
2010-08-26 10:35:00,35.08,35.09,35.06,35.06,79300.0,21.4409,21.447,21.4287,21.4287,79300.0
2010-08-26 10:40:00,35.07,35.13,35.06,35.11,45100.0,21.4348,21.4715,21.4287,21.4592,45100.0
2010-08-26 10:45:00,35.1,35.11,35.06,35.06,35200.0,21.4531,21.4592,21.4287,21.4287,35200.0
2010-08-26 10:50:00,35.05,35.06,35.05,35.05,24400.0,21.4226,21.4287,21.4226,21.4226,24400.0
2010-08-26 10:55:00,35.05,35.06,35.0,35.04,49600.0,21.4226,21.4287,21.392,21.4165,49600.0
2010-08-26 11:00:00,35.04,35.04,34.99,35.0,52300.0,21.4165,21.4165,21.3859,21.392,52300.0
2010-08-26 11:05:00,35.01,35.01,34.94,34.96,101700.0,21.3981,21.3981,21.3553,21.3676,101700.0
2010-08-26 11:10:00,34.96,34.98,34.94,34.97,74300.0,21.3676,21.3798,21.3553,21.3737,74300.0
2010-08-26 11:15:00,34.97,35.02,34.94,35.01,73400.0,21.3737,21.4042,21.3553,21.3981,73400.0
2010-08-26 11:20:00,35.01,35.06,35.01,35.04,86000.0,21.3981,21.4287,21.3981,21.4165,86000.0
2010-08-26 11:25:00,35.04,35.04,34.99,35.0,36900.0,21.4165,21.4165,21.3859,21.392,36900.0
2010-08-26 11:30:00,35.01,35.03,34.99,35.03,30300.0,21.3981,21.4103,21.3859,21.4103,30300.0
2010-08-26 11:35:00,35.04,35.06,35.01,35.04,49500.0,21.4165,21.4287,21.3981,21.4165,49500.0
2010-08-26 11:40:00,35.03,35.04,34.97,35.01,60800.0,21.4103,21.4165,21.3737,21.3981,60800.0
2010-08-26 11:45:00,35.01,35.05,35.0,35.04,19100.0,21.3981,21.4226,21.392,21.4165,19100.0
2010-08-26 11:50:00,35.05,35.05,34.98,34.99,31600.0,21.4226,21.4226,21.3798,21.3859,31600.0
2010-08-26 11:55:00,34.99,35.08,34.99,35.08,19100.0,21.3859,21.4409,21.3859,21.4409,19100.0
2010-08-26 12:00:00,35.07,35.34,35.07,35.25,390000.0,21.4348,21.5998,21.4348,21.5448,390000.0
2010-08-26 12:05:00,35.26,35.27,35.16,35.19,196000.0,21.5509,21.557,21.4898,21.5081,196000.0
2010-08-26 12:10:00,35.18,35.19,35.15,35.16,24500.0,21.502,21.5081,21.4837,21.4898,24500.0
2010-08-26 12:15:00,35.16,35.17,35.14,35.15,21800.0,21.4898,21.4959,21.4776,21.4837,21800.0
2010-08-26 12:20:00,35.14,35.18,35.13,35.15,41800.0,21.4776,21.502,21.4715,21.4837,41800.0
2010-08-26 12:25:00,35.16,35.21,35.15,35.2,16200.0,21.4898,21.5204,21.4837,21.5142,16200.0
2010-08-26 12:30:00,35.2,35.3,35.2,35.3,58500.0,21.5142,21.5754,21.5142,21.5754,58500.0
2010-08-26 12:35:00,35.3,35.35,35.27,35.28,92400.0,21.5754,21.6059,21.557,21.5631,92400.0
2010-08-26 12:40:00,35.28,35.28,35.22,35.23,53800.0,21.5631,21.5631,21.5265,21.5326,53800.0
2010-08-26 12:45:00,35.23,35.24,35.22,35.23,21100.0,21.5326,21.5387,21.5265,21.5326,21100.0
2010-08-26 12:50:00,35.23,35.24,35.15,35.16,41100.0,21.5326,21.5387,21.4837,21.4898,41100.0
2010-08-26 12:55:00,35.17,35.17,35.13,35.15,64000.0,21.4959,21.4959,21.4715,21.4837,64000.0
2010-08-26 13:00:00,35.15,35.23,35.15,35.23,34400.0,21.4837,21.5326,21.4837,21.5326,34400.0
2010-08-26 13:05:00,35.24,35.24,35.16,35.16,32000.0,21.5387,21.5387,21.4898,21.4898,32000.0
2010-08-26 13:10:00,35.16,35.16,35.13,35.16,37200.0,21.4898,21.4898,21.4715,21.4898,37200.0
2010-08-26 13:15:00,35.16,35.19,35.15,35.16,27400.0,21.4898,21.5081,21.4837,21.4898,27400.0
2010-08-26 13:20:00,35.15,35.16,35.12,35.15,131000.0,21.4837,21.4898,21.4653,21.4837,131000.0
2010-08-26 13:25:00,35.16,35.16,35.11,35.13,72400.0,21.4898,21.4898,21.4592,21.4715,72400.0
2010-08-26 13:30:00,35.13,35.18,35.12,35.18,57900.0,21.4715,21.502,21.4653,21.502,57900.0
2010-08-26 13:35:00,35.18,35.21,35.17,35.21,39500.0,21.502,21.5204,21.4959,21.5204,39500.0
2010-08-26 13:40:00,35.21,35.26,35.21,35.24,66200.0,21.5204,21.5509,21.5204,21.5387,66200.0
2010-08-26 13:45:00,35.23,35.25,35.23,35.24,30400.0,21.5326,21.5448,21.5326,21.5387,30400.0
2010-08-26 13:50:00,35.24,35.25,35.23,35.24,26700.0,21.5387,21.5448,21.5326,21.5387,26700.0
2010-08-26 13:55:00,35.24,35.29,35.21,35.27,79800.0,21.5387,21.5693,21.5204,21.557,79800.0
2010-08-26 14:00:00,35.27,35.31,35.26,35.28,66200.0,21.557,21.5815,21.5509,21.5631,66200.0
2010-08-26 14:05:00,35.28,35.28,35.25,35.25,66500.0,21.5631,21.5631,21.5448,21.5448,66500.0
2010-08-26 14:10:00,35.24,35.24,35.2,35.21,57100.0,21.5387,21.5387,21.5142,21.5204,57100.0
2010-08-26 14:15:00,35.21,35.21,35.15,35.17,55900.0,21.5204,21.5204,21.4837,21.4959,55900.0
2010-08-26 14:20:00,35.16,35.17,35.14,35.16,27700.0,21.4898,21.4959,21.4776,21.4898,27700.0
2010-08-26 14:25:00,35.16,35.17,35.15,35.16,24600.0,21.4898,21.4959,21.4837,21.4898,24600.0
2010-08-26 14:30:00,35.16,35.16,35.12,35.16,73000.0,21.4898,21.4898,21.4653,21.4898,73000.0
2010-08-26 14:35:00,35.16,35.16,35.15,35.16,63300.0,21.4898,21.4898,21.4837,21.4898,63300.0
2010-08-26 14:40:00,35.16,35.16,35.13,35.14,28500.0,21.4898,21.4898,21.4715,21.4776,28500.0
2010-08-26 14:45:00,35.14,35.15,35.1,35.14,66600.0,21.4776,21.4837,21.4531,21.4776,66600.0
2010-08-26 14:50:00,35.14,35.21,35.13,35.17,93200.0,21.4776,21.5204,21.4715,21.4959,93200.0
2010-08-26 14:55:00,35.16,35.16,35.1,35.12,116300.0,21.4898,21.4898,21.4531,21.4653,116300.0
2010-08-26 15:00:00,35.13,35.17,35.12,35.17,55800.0,21.4715,21.4959,21.4653,21.4959,55800.0
2010-08-26 15:05:00,35.17,35.19,35.16,35.17,72100.0,21.4959,21.5081,21.4898,21.4959,72100.0
2010-08-26 15:10:00,35.17,35.19,35.16,35.16,48100.0,21.4959,21.5081,21.4898,21.4898,48100.0
2010-08-26 15:15:00,35.16,35.19,35.14,35.19,73900.0,21.4898,21.5081,21.4776,21.5081,73900.0
2010-08-26 15:20:00,35.19,35.26,35.18,35.21,88000.0,21.5081,21.5509,21.502,21.5204,88000.0
2010-08-26 15:25:00,35.21,35.22,35.19,35.22,52100.0,21.5204,21.5265,21.5081,21.5265,52100.0
2010-08-26 15:30:00,35.22,35.29,35.21,35.26,121700.0,21.5265,21.5693,21.5204,21.5509,121700.0
2010-08-26 15:35:00,35.26,35.28,35.25,35.28,74700.0,21.5509,21.5631,21.5448,21.5631,74700.0
2010-08-26 15:40:00,35.28,35.34,35.27,35.34,98500.0,21.5631,21.5998,21.557,21.5998,98500.0
2010-08-26 15:45:00,35.33,35.34,35.29,35.31,101400.0,21.5937,21.5998,21.5693,21.5815,101400.0
2010-08-26 15:50:00,35.3,35.32,35.28,35.3,212800.0,21.5754,21.5876,21.5631,21.5754,212800.0
2010-08-26 15:55:00,35.3,35.3,35.22,35.23,270700.0,21.5754,21.5754,21.5265,21.5326,270700.0
2010-08-27 09:30:00,35.33,35.49,35.31,35.48,129900.0,21.5937,21.6915,21.5815,21.6854,129900.0
2010-08-27 09:35:00,35.48,35.63,35.45,35.62,114500.0,21.6854,21.7771,21.667,21.7709,114500.0
2010-08-27 09:40:00,35.62,35.65,35.59,35.6,96400.0,21.7709,21.7893,21.7526,21.7587,96400.0
2010-08-27 09:45:00,35.58,35.63,35.56,35.61,70700.0,21.7465,21.7771,21.7343,21.7648,70700.0
2010-08-27 09:50:00,35.62,35.69,35.61,35.68,90700.0,21.7709,21.8137,21.7648,21.8076,90700.0
2010-08-27 09:55:00,35.68,35.73,35.55,35.57,91400.0,21.8076,21.8382,21.7282,21.7404,91400.0
2010-08-27 10:00:00,35.58,35.61,35.4,35.5,97500.0,21.7465,21.7648,21.6365,21.6976,97500.0
2010-08-27 10:05:00,35.52,35.52,35.35,35.39,120100.0,21.7098,21.7098,21.6059,21.6304,120100.0
2010-08-27 10:10:00,35.41,35.56,35.4,35.5,54900.0,21.6426,21.7343,21.6365,21.6976,54900.0
2010-08-27 10:15:00,35.5,35.58,35.49,35.53,66300.0,21.6976,21.7465,21.6915,21.7159,66300.0
2010-08-27 10:20:00,35.53,35.53,35.45,35.53,61900.0,21.7159,21.7159,21.667,21.7159,61900.0
2010-08-27 10:25:00,35.53,35.57,35.5,35.51,60900.0,21.7159,21.7404,21.6976,21.7037,60900.0
2010-08-27 10:30:00,35.51,35.61,35.5,35.54,50800.0,21.7037,21.7648,21.6976,21.7221,50800.0
2010-08-27 10:35:00,35.54,35.63,35.51,35.61,56500.0,21.7221,21.7771,21.7037,21.7648,56500.0
2010-08-27 10:40:00,35.61,35.69,35.61,35.68,74800.0,21.7648,21.8137,21.7648,21.8076,74800.0
2010-08-27 10:45:00,35.68,35.69,35.65,35.65,59800.0,21.8076,21.8137,21.7893,21.7893,59800.0
2010-08-27 10:50:00,35.66,35.69,35.65,35.69,66200.0,21.7954,21.8137,21.7893,21.8137,66200.0
2010-08-27 10:55:00,35.69,35.74,35.67,35.74,55200.0,21.8137,21.8443,21.8015,21.8443,55200.0
2010-08-27 11:00:00,35.74,35.79,35.73,35.78,77000.0,21.8443,21.8749,21.8382,21.8687,77000.0
2010-08-27 11:05:00,35.78,35.85,35.75,35.83,79900.0,21.8687,21.9115,21.8504,21.8993,79900.0
2010-08-27 11:10:00,35.83,35.85,35.79,35.85,49300.0,21.8993,21.9115,21.8749,21.9115,49300.0
2010-08-27 11:15:00,35.85,35.9,35.85,35.85,42200.0,21.9115,21.9421,21.9115,21.9115,42200.0
2010-08-27 11:20:00,35.86,35.94,35.86,35.89,79100.0,21.9176,21.9665,21.9176,21.936,79100.0
2010-08-27 11:25:00,35.89,35.9,35.83,35.85,80300.0,21.936,21.9421,21.8993,21.9115,80300.0
2010-08-27 11:30:00,35.85,35.88,35.81,35.81,39300.0,21.9115,21.9299,21.8871,21.8871,39300.0
2010-08-27 11:35:00,35.81,35.83,35.77,35.78,43900.0,21.8871,21.8993,21.8626,21.8687,43900.0
2010-08-27 11:40:00,35.78,35.8,35.76,35.8,21400.0,21.8687,21.881,21.8565,21.881,21400.0
2010-08-27 11:45:00,35.81,35.83,35.8,35.81,33400.0,21.8871,21.8993,21.881,21.8871,33400.0
2010-08-27 11:50:00,35.82,35.82,35.8,35.82,24500.0,21.8932,21.8932,21.881,21.8932,24500.0
2010-08-27 11:55:00,35.81,35.84,35.81,35.84,55100.0,21.8871,21.9054,21.8871,21.9054,55100.0
2010-08-27 12:00:00,35.83,35.86,35.82,35.84,27600.0,21.8993,21.9176,21.8932,21.9054,27600.0
2010-08-27 12:05:00,35.85,35.85,35.81,35.85,24900.0,21.9115,21.9115,21.8871,21.9115,24900.0
2010-08-27 12:10:00,35.85,35.86,35.81,35.83,50000.0,21.9115,21.9176,21.8871,21.8993,50000.0
2010-08-27 12:15:00,35.83,35.84,35.82,35.84,26800.0,21.8993,21.9054,21.8932,21.9054,26800.0
2010-08-27 12:20:00,35.85,35.9,35.85,35.89,95500.0,21.9115,21.9421,21.9115,21.936,95500.0
2010-08-27 12:25:00,35.9,35.9,35.86,35.9,80200.0,21.9421,21.9421,21.9176,21.9421,80200.0
2010-08-27 12:30:00,35.89,35.94,35.87,35.91,93800.0,21.936,21.9665,21.9237,21.9482,93800.0
2010-08-27 12:35:00,35.91,35.94,35.89,35.91,30400.0,21.9482,21.9665,21.936,21.9482,30400.0
2010-08-27 12:40:00,35.91,35.94,35.91,35.94,49100.0,21.9482,21.9665,21.9482,21.9665,49100.0
2010-08-27 12:45:00,35.94,35.95,35.9,35.93,50100.0,21.9665,21.9726,21.9421,21.9604,50100.0
2010-08-27 12:50:00,35.94,35.94,35.91,35.92,43700.0,21.9665,21.9665,21.9482,21.9543,43700.0
2010-08-27 12:55:00,35.92,35.93,35.88,35.9,48900.0,21.9543,21.9604,21.9299,21.9421,48900.0
2010-08-27 13:00:00,35.9,35.91,35.88,35.89,32200.0,21.9421,21.9482,21.9299,21.936,32200.0
2010-08-27 13:05:00,35.9,35.91,35.89,35.9,24400.0,21.9421,21.9482,21.936,21.9421,24400.0
2010-08-27 13:10:00,35.91,35.95,35.89,35.9,67300.0,21.9482,21.9726,21.936,21.9421,67300.0
2010-08-27 13:15:00,35.89,35.9,35.88,35.89,32900.0,21.936,21.9421,21.9299,21.936,32900.0
2010-08-27 13:20:00,35.9,35.91,35.89,35.89,26600.0,21.9421,21.9482,21.936,21.936,26600.0
2010-08-27 13:25:00,35.9,35.93,35.89,35.91,23900.0,21.9421,21.9604,21.936,21.9482,23900.0
2010-08-27 13:30:00,35.91,35.93,35.9,35.91,27000.0,21.9482,21.9604,21.9421,21.9482,27000.0
2010-08-27 13:35:00,35.91,35.95,35.89,35.92,54200.0,21.9482,21.9726,21.936,21.9543,54200.0
2010-08-27 13:40:00,35.91,35.93,35.9,35.91,37100.0,21.9482,21.9604,21.9421,21.9482,37100.0
2010-08-27 13:45:00,35.91,35.94,35.91,35.92,23300.0,21.9482,21.9665,21.9482,21.9543,23300.0
2010-08-27 13:50:00,35.92,35.95,35.9,35.95,15200.0,21.9543,21.9726,21.9421,21.9726,15200.0
2010-08-27 13:55:00,35.94,35.96,35.92,35.96,42500.0,21.9665,21.9788,21.9543,21.9788,42500.0
2010-08-27 14:00:00,35.95,35.98,35.94,35.98,45600.0,21.9726,21.991,21.9665,21.991,45600.0
2010-08-27 14:05:00,35.97,35.99,35.91,35.91,77800.0,21.9849,21.9971,21.9482,21.9482,77800.0
2010-08-27 14:10:00,35.92,35.97,35.89,35.9,35400.0,21.9543,21.9849,21.936,21.9421,35400.0
2010-08-27 14:15:00,35.9,35.95,35.89,35.94,37100.0,21.9421,21.9726,21.936,21.9665,37100.0
2010-08-27 14:20:00,35.94,35.95,35.89,35.9,36000.0,21.9665,21.9726,21.936,21.9421,36000.0
2010-08-27 14:25:00,35.9,35.9,35.86,35.9,30000.0,21.9421,21.9421,21.9176,21.9421,30000.0
2010-08-27 14:30:00,35.9,35.91,35.87,35.89,28500.0,21.9421,21.9482,21.9237,21.936,28500.0
2010-08-27 14:35:00,35.9,35.98,35.89,35.97,33000.0,21.9421,21.991,21.936,21.9849,33000.0
2010-08-27 14:40:00,35.98,35.98,35.91,35.94,58000.0,21.991,21.991,21.9482,21.9665,58000.0
2010-08-27 14:45:00,35.94,35.96,35.91,35.92,33400.0,21.9665,21.9788,21.9482,21.9543,33400.0
2010-08-27 14:50:00,35.92,35.96,35.91,35.91,24200.0,21.9543,21.9788,21.9482,21.9482,24200.0
2010-08-27 14:55:00,35.91,35.96,35.91,35.93,30700.0,21.9482,21.9788,21.9482,21.9604,30700.0
2010-08-27 15:00:00,35.93,35.94,35.91,35.92,38700.0,21.9604,21.9665,21.9482,21.9543,38700.0
2010-08-27 15:05:00,35.92,35.97,35.91,35.96,47000.0,21.9543,21.9849,21.9482,21.9788,47000.0
2010-08-27 15:10:00,35.97,35.97,35.93,35.94,51100.0,21.9849,21.9849,21.9604,21.9665,51100.0
2010-08-27 15:15:00,35.95,35.95,35.91,35.92,41100.0,21.9726,21.9726,21.9482,21.9543,41100.0
2010-08-27 15:20:00,35.91,35.98,35.91,35.98,88500.0,21.9482,21.991,21.9482,21.991,88500.0
2010-08-27 15:25:00,35.98,35.99,35.96,35.99,78000.0,21.991,21.9971,21.9788,21.9971,78000.0
2010-08-27 15:30:00,35.99,35.99,35.95,35.95,46700.0,21.9971,21.9971,21.9726,21.9726,46700.0
2010-08-27 15:35:00,35.95,35.97,35.94,35.95,60300.0,21.9726,21.9849,21.9665,21.9726,60300.0
2010-08-27 15:40:00,35.94,36.0,35.93,36.0,84600.0,21.9665,22.0032,21.9604,22.0032,84600.0
2010-08-27 15:45:00,35.99,36.0,35.96,35.99,139000.0,21.9971,22.0032,21.9788,21.9971,139000.0
2010-08-27 15:50:00,35.99,36.02,35.97,36.0,294200.0,21.9971,22.0154,21.9849,22.0032,294200.0
2010-08-27 15:55:00,36.01,36.02,35.98,36.02,217600.0,22.0093,22.0154,21.991,22.0154,217600.0
2010-08-30 09:30:00,35.89,35.91,35.8,35.91,74400.0,21.936,21.9482,21.881,21.9482,74400.0
2010-08-30 09:35:00,35.91,36.03,35.9,35.99,36900.0,21.9482,22.0215,21.9421,21.9971,36900.0
2010-08-30 09:40:00,35.99,36.08,35.98,36.01,47000.0,21.9971,22.0521,21.991,22.0093,47000.0
2010-08-30 09:45:00,36.01,36.1,36.01,36.1,48900.0,22.0093,22.0643,22.0093,22.0643,48900.0
2010-08-30 09:50:00,36.1,36.1,36.01,36.04,34100.0,22.0643,22.0643,22.0093,22.0277,34100.0
2010-08-30 09:55:00,36.03,36.12,36.03,36.12,38500.0,22.0215,22.0765,22.0215,22.0765,38500.0
2010-08-30 10:00:00,36.13,36.19,36.09,36.19,57400.0,22.0827,22.1193,22.0582,22.1193,57400.0
2010-08-30 10:05:00,36.18,36.2,36.11,36.12,40900.0,22.1132,22.1254,22.0704,22.0765,40900.0
2010-08-30 10:10:00,36.11,36.13,36.08,36.12,21800.0,22.0704,22.0827,22.0521,22.0765,21800.0
2010-08-30 10:15:00,36.12,36.16,36.08,36.11,63300.0,22.0765,22.101,22.0521,22.0704,63300.0
2010-08-30 10:20:00,36.11,36.12,36.04,36.07,68700.0,22.0704,22.0765,22.0277,22.046,68700.0
2010-08-30 10:25:00,36.07,36.09,36.03,36.08,54600.0,22.046,22.0582,22.0215,22.0521,54600.0
2010-08-30 10:30:00,36.09,36.1,35.94,35.98,115900.0,22.0582,22.0643,21.9665,21.991,115900.0
2010-08-30 10:35:00,35.98,36.01,35.97,36.0,48400.0,21.991,22.0093,21.9849,22.0032,48400.0
2010-08-30 10:40:00,35.99,36.04,35.97,36.04,75400.0,21.9971,22.0277,21.9849,22.0277,75400.0
2010-08-30 10:45:00,36.04,36.08,36.01,36.01,61200.0,22.0277,22.0521,22.0093,22.0093,61200.0
2010-08-30 10:50:00,36.01,36.03,35.99,36.0,47400.0,22.0093,22.0215,21.9971,22.0032,47400.0
2010-08-30 10:55:00,35.99,36.01,35.98,35.99,36500.0,21.9971,22.0093,21.991,21.9971,36500.0
2010-08-30 11:00:00,35.99,36.0,35.98,35.99,15500.0,21.9971,22.0032,21.991,21.9971,15500.0
2010-08-30 11:05:00,35.98,36.01,35.97,36.0,33500.0,21.991,22.0093,21.9849,22.0032,33500.0
2010-08-30 11:10:00,36.0,36.03,36.0,36.03,29600.0,22.0032,22.0215,22.0032,22.0215,29600.0
2010-08-30 11:15:00,36.03,36.05,36.03,36.04,18300.0,22.0215,22.0338,22.0215,22.0277,18300.0
2010-08-30 11:20:00,36.05,36.05,36.02,36.03,51700.0,22.0338,22.0338,22.0154,22.0215,51700.0
2010-08-30 11:25:00,36.04,36.07,36.04,36.06,29200.0,22.0277,22.046,22.0277,22.0399,29200.0
2010-08-30 11:30:00,36.06,36.08,36.05,36.05,38200.0,22.0399,22.0521,22.0338,22.0338,38200.0
2010-08-30 11:35:00,36.06,36.07,36.04,36.05,48200.0,22.0399,22.046,22.0277,22.0338,48200.0
2010-08-30 11:40:00,36.04,36.07,36.01,36.03,31400.0,22.0277,22.046,22.0093,22.0215,31400.0
2010-08-30 11:45:00,36.02,36.03,35.99,36.0,49300.0,22.0154,22.0215,21.9971,22.0032,49300.0
2010-08-30 11:50:00,36.01,36.02,35.98,35.99,65700.0,22.0093,22.0154,21.991,21.9971,65700.0
2010-08-30 11:55:00,35.98,36.07,35.98,36.06,47400.0,21.991,22.046,21.991,22.0399,47400.0
2010-08-30 12:00:00,36.07,36.09,36.07,36.09,28300.0,22.046,22.0582,22.046,22.0582,28300.0
2010-08-30 12:05:00,36.08,36.09,36.08,36.09,6400.0,22.0521,22.0582,22.0521,22.0582,6400.0
2010-08-30 12:10:00,36.09,36.1,36.08,36.1,40400.0,22.0582,22.0643,22.0521,22.0643,40400.0
2010-08-30 12:15:00,36.09,36.1,36.09,36.09,20600.0,22.0582,22.0643,22.0582,22.0582,20600.0
2010-08-30 12:20:00,36.09,36.14,36.09,36.13,63600.0,22.0582,22.0888,22.0582,22.0827,63600.0
2010-08-30 12:25:00,36.13,36.13,36.09,36.1,61200.0,22.0827,22.0827,22.0582,22.0643,61200.0
2010-08-30 12:30:00,36.1,36.1,36.07,36.08,44500.0,22.0643,22.0643,22.046,22.0521,44500.0
2010-08-30 12:35:00,36.08,36.09,36.08,36.09,17600.0,22.0521,22.0582,22.0521,22.0582,17600.0
2010-08-30 12:40:00,36.08,36.09,36.08,36.09,9600.0,22.0521,22.0582,22.0521,22.0582,9600.0
2010-08-30 12:45:00,36.09,36.13,36.08,36.12,41500.0,22.0582,22.0827,22.0521,22.0765,41500.0
2010-08-30 12:50:00,36.11,36.12,36.11,36.11,7700.0,22.0704,22.0765,22.0704,22.0704,7700.0
2010-08-30 12:55:00,36.11,36.13,36.11,36.11,70400.0,22.0704,22.0827,22.0704,22.0704,70400.0
2010-08-30 13:00:00,36.1,36.13,36.09,36.13,26500.0,22.0643,22.0827,22.0582,22.0827,26500.0
2010-08-30 13:05:00,36.12,36.14,36.1,36.13,43100.0,22.0765,22.0888,22.0643,22.0827,43100.0
2010-08-30 13:10:00,36.14,36.17,36.12,36.12,28900.0,22.0888,22.1071,22.0765,22.0765,28900.0
2010-08-30 13:15:00,36.12,36.15,36.12,36.12,28400.0,22.0765,22.0949,22.0765,22.0765,28400.0
2010-08-30 13:20:00,36.12,36.13,36.06,36.08,42000.0,22.0765,22.0827,22.0399,22.0521,42000.0
2010-08-30 13:25:00,36.08,36.08,35.99,36.0,47900.0,22.0521,22.0521,21.9971,22.0032,47900.0
2010-08-30 13:30:00,36.01,36.01,35.98,35.98,19900.0,22.0093,22.0093,21.991,21.991,19900.0
2010-08-30 13:35:00,35.98,36.0,35.97,35.98,27100.0,21.991,22.0032,21.9849,21.991,27100.0
2010-08-30 13:40:00,35.97,36.01,35.97,35.98,40800.0,21.9849,22.0093,21.9849,21.991,40800.0
2010-08-30 13:45:00,35.99,35.99,35.97,35.98,25400.0,21.9971,21.9971,21.9849,21.991,25400.0
2010-08-30 13:50:00,35.99,36.0,35.97,35.98,16500.0,21.9971,22.0032,21.9849,21.991,16500.0
2010-08-30 13:55:00,35.97,36.0,35.97,35.97,40900.0,21.9849,22.0032,21.9849,21.9849,40900.0
2010-08-30 14:00:00,35.97,36.0,35.97,35.97,50200.0,21.9849,22.0032,21.9849,21.9849,50200.0
2010-08-30 14:05:00,35.97,35.98,35.87,35.88,105600.0,21.9849,21.991,21.9237,21.9299,105600.0
2010-08-30 14:10:00,35.88,35.92,35.88,35.9,77800.0,21.9299,21.9543,21.9299,21.9421,77800.0
2010-08-30 14:15:00,35.9,35.95,35.9,35.94,108500.0,21.9421,21.9726,21.9421,21.9665,108500.0
2010-08-30 14:20:00,35.94,35.94,35.93,35.93,30500.0,21.9665,21.9665,21.9604,21.9604,30500.0
2010-08-30 14:25:00,35.93,35.96,35.91,35.96,54400.0,21.9604,21.9788,21.9482,21.9788,54400.0
2010-08-30 14:30:00,35.96,35.98,35.95,35.98,21700.0,21.9788,21.991,21.9726,21.991,21700.0
2010-08-30 14:35:00,35.98,35.99,35.95,35.96,34800.0,21.991,21.9971,21.9726,21.9788,34800.0
2010-08-30 14:40:00,35.95,35.97,35.92,35.92,24100.0,21.9726,21.9849,21.9543,21.9543,24100.0
2010-08-30 14:45:00,35.92,35.92,35.87,35.87,31600.0,21.9543,21.9543,21.9237,21.9237,31600.0
2010-08-30 14:50:00,35.87,35.89,35.84,35.88,27000.0,21.9237,21.936,21.9054,21.9299,27000.0
2010-08-30 14:55:00,35.89,35.9,35.87,35.87,24800.0,21.936,21.9421,21.9237,21.9237,24800.0
2010-08-30 15:00:00,35.87,35.89,35.84,35.85,32400.0,21.9237,21.936,21.9054,21.9115,32400.0
2010-08-30 15:05:00,35.86,35.89,35.83,35.85,43700.0,21.9176,21.936,21.8993,21.9115,43700.0
2010-08-30 15:10:00,35.84,35.86,35.82,35.83,44600.0,21.9054,21.9176,21.8932,21.8993,44600.0
2010-08-30 15:15:00,35.82,35.83,35.8,35.8,36100.0,21.8932,21.8993,21.881,21.881,36100.0
2010-08-30 15:20:00,35.81,35.82,35.8,35.81,47400.0,21.8871,21.8932,21.881,21.8871,47400.0
2010-08-30 15:25:00,35.8,35.81,35.77,35.78,66800.0,21.881,21.8871,21.8626,21.8687,66800.0
2010-08-30 15:30:00,35.78,35.8,35.75,35.77,65700.0,21.8687,21.881,21.8504,21.8626,65700.0
2010-08-30 15:35:00,35.78,35.82,35.78,35.81,124300.0,21.8687,21.8932,21.8687,21.8871,124300.0
2010-08-30 15:40:00,35.81,35.82,35.78,35.81,60000.0,21.8871,21.8932,21.8687,21.8871,60000.0
2010-08-30 15:45:00,35.8,35.8,35.75,35.75,106000.0,21.881,21.881,21.8504,21.8504,106000.0
2010-08-30 15:50:00,35.75,35.75,35.73,35.74,68500.0,21.8504,21.8504,21.8382,21.8443,68500.0
2010-08-30 15:55:00,35.73,35.74,35.67,35.67,313700.0,21.8382,21.8443,21.8015,21.8015,313700.0
2010-08-31 09:30:00,35.61,35.7,35.54,35.7,103700.0,21.7648,21.8198,21.7221,21.8198,103700.0
2010-08-31 09:35:00,35.72,35.72,35.64,35.65,66900.0,21.8321,21.8321,21.7832,21.7893,66900.0
2010-08-31 09:40:00,35.65,35.69,35.6,35.63,85700.0,21.7893,21.8137,21.7587,21.7771,85700.0
2010-08-31 09:45:00,35.63,35.69,35.62,35.66,89400.0,21.7771,21.8137,21.7709,21.7954,89400.0
2010-08-31 09:50:00,35.65,35.7,35.64,35.7,65800.0,21.7893,21.8198,21.7832,21.8198,65800.0
2010-08-31 09:55:00,35.71,35.8,35.66,35.76,66600.0,21.826,21.881,21.7954,21.8565,66600.0
2010-08-31 10:00:00,35.76,35.83,35.76,35.76,69800.0,21.8565,21.8993,21.8565,21.8565,69800.0
2010-08-31 10:05:00,35.75,35.78,35.7,35.78,35300.0,21.8504,21.8687,21.8198,21.8687,35300.0
2010-08-31 10:10:00,35.79,35.85,35.79,35.84,33600.0,21.8749,21.9115,21.8749,21.9054,33600.0
2010-08-31 10:15:00,35.85,35.86,35.81,35.83,33400.0,21.9115,21.9176,21.8871,21.8993,33400.0
2010-08-31 10:20:00,35.82,35.85,35.81,35.83,32700.0,21.8932,21.9115,21.8871,21.8993,32700.0
2010-08-31 10:25:00,35.84,35.85,35.78,35.8,43900.0,21.9054,21.9115,21.8687,21.881,43900.0
2010-08-31 10:30:00,35.8,35.83,35.77,35.78,48500.0,21.881,21.8993,21.8626,21.8687,48500.0
2010-08-31 10:35:00,35.79,35.81,35.73,35.81,63700.0,21.8749,21.8871,21.8382,21.8871,63700.0
2010-08-31 10:40:00,35.81,35.84,35.76,35.83,53700.0,21.8871,21.9054,21.8565,21.8993,53700.0
2010-08-31 10:45:00,35.83,35.84,35.78,35.82,31700.0,21.8993,21.9054,21.8687,21.8932,31700.0
2010-08-31 10:50:00,35.81,35.88,35.8,35.85,25700.0,21.8871,21.9299,21.881,21.9115,25700.0
2010-08-31 10:55:00,35.85,35.92,35.84,35.91,35600.0,21.9115,21.9543,21.9054,21.9482,35600.0
2010-08-31 11:00:00,35.92,35.95,35.89,35.9,45400.0,21.9543,21.9726,21.936,21.9421,45400.0
2010-08-31 11:05:00,35.9,35.9,35.82,35.84,31800.0,21.9421,21.9421,21.8932,21.9054,31800.0
2010-08-31 11:10:00,35.83,35.84,35.78,35.84,43200.0,21.8993,21.9054,21.8687,21.9054,43200.0
2010-08-31 11:15:00,35.84,35.9,35.83,35.89,51000.0,21.9054,21.9421,21.8993,21.936,51000.0
2010-08-31 11:20:00,35.88,35.98,35.88,35.97,36700.0,21.9299,21.991,21.9299,21.9849,36700.0
2010-08-31 11:25:00,35.96,35.99,35.93,35.94,35100.0,21.9788,21.9971,21.9604,21.9665,35100.0
2010-08-31 11:30:00,35.93,35.94,35.91,35.94,26500.0,21.9604,21.9665,21.9482,21.9665,26500.0
2010-08-31 11:35:00,35.93,35.99,35.93,35.94,23600.0,21.9604,21.9971,21.9604,21.9665,23600.0
2010-08-31 11:40:00,35.95,35.99,35.94,35.98,21100.0,21.9726,21.9971,21.9665,21.991,21100.0
2010-08-31 11:45:00,35.98,35.99,35.96,35.99,14000.0,21.991,21.9971,21.9788,21.9971,14000.0
2010-08-31 11:50:00,35.99,36.02,35.99,36.0,53600.0,21.9971,22.0154,21.9971,22.0032,53600.0
2010-08-31 11:55:00,36.0,36.02,35.96,35.97,18400.0,22.0032,22.0154,21.9788,21.9849,18400.0
2010-08-31 12:00:00,35.98,36.0,35.93,35.93,22600.0,21.991,22.0032,21.9604,21.9604,22600.0
2010-08-31 12:05:00,35.93,35.97,35.93,35.95,26600.0,21.9604,21.9849,21.9604,21.9726,26600.0
2010-08-31 12:10:00,35.94,35.97,35.92,35.95,21000.0,21.9665,21.9849,21.9543,21.9726,21000.0
2010-08-31 12:15:00,35.95,35.97,35.94,35.96,19400.0,21.9726,21.9849,21.9665,21.9788,19400.0
2010-08-31 12:20:00,35.97,35.99,35.93,35.95,20400.0,21.9849,21.9971,21.9604,21.9726,20400.0
2010-08-31 12:25:00,35.95,35.99,35.93,35.97,14100.0,21.9726,21.9971,21.9604,21.9849,14100.0
2010-08-31 12:30:00,35.96,35.99,35.94,35.99,23300.0,21.9788,21.9971,21.9665,21.9971,23300.0
2010-08-31 12:35:00,35.99,36.0,35.98,35.99,10800.0,21.9971,22.0032,21.991,21.9971,10800.0
2010-08-31 12:40:00,35.99,35.99,35.94,35.99,24100.0,21.9971,21.9971,21.9665,21.9971,24100.0
2010-08-31 12:45:00,36.0,36.02,35.99,36.01,30200.0,22.0032,22.0154,21.9971,22.0093,30200.0
2010-08-31 12:50:00,36.01,36.04,35.98,35.99,32200.0,22.0093,22.0277,21.991,21.9971,32200.0
2010-08-31 12:55:00,35.98,36.02,35.97,36.0,29600.0,21.991,22.0154,21.9849,22.0032,29600.0
2010-08-31 13:00:00,36.0,36.02,35.98,35.98,36700.0,22.0032,22.0154,21.991,21.991,36700.0
2010-08-31 13:05:00,35.98,36.03,35.97,36.03,37000.0,21.991,22.0215,21.9849,22.0215,37000.0
2010-08-31 13:10:00,36.03,36.09,36.02,36.09,27800.0,22.0215,22.0582,22.0154,22.0582,27800.0
2010-08-31 13:15:00,36.08,36.09,36.04,36.04,28800.0,22.0521,22.0582,22.0277,22.0277,28800.0
2010-08-31 13:20:00,36.05,36.11,36.04,36.08,65700.0,22.0338,22.0704,22.0277,22.0521,65700.0
2010-08-31 13:25:00,36.07,36.07,36.03,36.06,66300.0,22.046,22.046,22.0215,22.0399,66300.0
2010-08-31 13:30:00,36.07,36.08,36.04,36.05,29000.0,22.046,22.0521,22.0277,22.0338,29000.0
2010-08-31 13:35:00,36.04,36.1,36.04,36.07,34400.0,22.0277,22.0643,22.0277,22.046,34400.0
2010-08-31 13:40:00,36.07,36.09,36.05,36.07,16100.0,22.046,22.0582,22.0338,22.046,16100.0
2010-08-31 13:45:00,36.08,36.08,36.05,36.06,16300.0,22.0521,22.0521,22.0338,22.0399,16300.0
2010-08-31 13:50:00,36.07,36.09,36.06,36.08,26400.0,22.046,22.0582,22.0399,22.0521,26400.0
2010-08-31 13:55:00,36.08,36.09,36.07,36.08,31300.0,22.0521,22.0582,22.046,22.0521,31300.0
2010-08-31 14:00:00,36.07,36.11,36.03,36.05,73600.0,22.046,22.0704,22.0215,22.0338,73600.0
2010-08-31 14:05:00,36.06,36.15,36.06,36.12,46700.0,22.0399,22.0949,22.0399,22.0765,46700.0
2010-08-31 14:10:00,36.13,36.18,36.12,36.16,38600.0,22.0827,22.1132,22.0765,22.101,38600.0
2010-08-31 14:15:00,36.15,36.15,36.07,36.09,58100.0,22.0949,22.0949,22.046,22.0582,58100.0
2010-08-31 14:20:00,36.09,36.12,36.06,36.09,39800.0,22.0582,22.0765,22.0399,22.0582,39800.0
2010-08-31 14:25:00,36.09,36.12,36.08,36.12,42500.0,22.0582,22.0765,22.0521,22.0765,42500.0
2010-08-31 14:30:00,36.12,36.12,36.06,36.1,72600.0,22.0765,22.0765,22.0399,22.0643,72600.0
2010-08-31 14:35:00,36.09,36.11,36.05,36.07,75600.0,22.0582,22.0704,22.0338,22.046,75600.0
2010-08-31 14:40:00,36.07,36.1,36.06,36.08,44100.0,22.046,22.0643,22.0399,22.0521,44100.0
2010-08-31 14:45:00,36.08,36.09,36.05,36.06,61200.0,22.0521,22.0582,22.0338,22.0399,61200.0
2010-08-31 14:50:00,36.06,36.14,36.05,36.12,77600.0,22.0399,22.0888,22.0338,22.0765,77600.0
2010-08-31 14:55:00,36.12,36.13,36.1,36.11,63000.0,22.0765,22.0827,22.0643,22.0704,63000.0
2010-08-31 15:00:00,36.1,36.15,36.09,36.12,57100.0,22.0643,22.0949,22.0582,22.0765,57100.0
2010-08-31 15:05:00,36.11,36.12,36.09,36.11,56600.0,22.0704,22.0765,22.0582,22.0704,56600.0
2010-08-31 15:10:00,36.1,36.12,36.09,36.12,92100.0,22.0643,22.0765,22.0582,22.0765,92100.0
2010-08-31 15:15:00,36.11,36.13,36.1,36.12,60100.0,22.0704,22.0827,22.0643,22.0765,60100.0
2010-08-31 15:20:00,36.12,36.14,36.09,36.12,71800.0,22.0765,22.0888,22.0582,22.0765,71800.0
2010-08-31 15:25:00,36.12,36.12,36.1,36.12,42800.0,22.0765,22.0765,22.0643,22.0765,42800.0
2010-08-31 15:30:00,36.12,36.14,36.09,36.09,97000.0,22.0765,22.0888,22.0582,22.0582,97000.0
2010-08-31 15:35:00,36.1,36.1,36.05,36.07,124000.0,22.0643,22.0643,22.0338,22.046,124000.0
2010-08-31 15:40:00,36.06,36.12,36.06,36.11,78800.0,22.0399,22.0765,22.0399,22.0704,78800.0
2010-08-31 15:45:00,36.11,36.2,36.11,36.18,141700.0,22.0704,22.1254,22.0704,22.1132,141700.0
2010-08-31 15:50:00,36.17,36.18,36.15,36.15,150300.0,22.1071,22.1132,22.0949,22.0949,150300.0
2010-08-31 15:55:00,36.15,36.17,36.12,36.15,276900.0,22.0949,22.1071,22.0765,22.0949,276900.0
2010-09-01 09:30:00,36.38,36.49,36.36,36.36,95500.0,22.2355,22.3027,22.2232,22.2232,95500.0
2010-09-01 09:35:00,36.36,36.37,36.25,36.28,43900.0,22.2232,22.2293,22.156,22.1743,43900.0
2010-09-01 09:40:00,36.28,36.34,36.14,36.15,51300.0,22.1743,22.211,22.0888,22.0949,51300.0
2010-09-01 09:45:00,36.14,36.16,36.03,36.05,112400.0,22.0888,22.101,22.0215,22.0338,112400.0
2010-09-01 09:50:00,36.06,36.16,36.05,36.14,89000.0,22.0399,22.101,22.0338,22.0888,89000.0
2010-09-01 09:55:00,36.14,36.17,36.1,36.12,79800.0,22.0888,22.1071,22.0643,22.0765,79800.0
2010-09-01 10:00:00,36.12,36.3,36.11,36.26,249800.0,22.0765,22.1866,22.0704,22.1621,249800.0
2010-09-01 10:05:00,36.26,36.32,36.23,36.26,186700.0,22.1621,22.1988,22.1438,22.1621,186700.0
2010-09-01 10:10:00,36.27,36.4,36.25,36.4,123000.0,22.1682,22.2477,22.156,22.2477,123000.0
2010-09-01 10:15:00,36.39,36.41,36.31,36.34,58100.0,22.2416,22.2538,22.1927,22.211,58100.0
2010-09-01 10:20:00,36.33,36.38,36.24,36.24,51200.0,22.2049,22.2355,22.1499,22.1499,51200.0
2010-09-01 10:25:00,36.23,36.25,36.2,36.25,52800.0,22.1438,22.156,22.1254,22.156,52800.0
2010-09-01 10:30:00,36.25,36.31,36.22,36.28,46100.0,22.156,22.1927,22.1377,22.1743,46100.0
2010-09-01 10:35:00,36.29,36.3,36.24,36.27,41700.0,22.1805,22.1866,22.1499,22.1682,41700.0
2010-09-01 10:40:00,36.27,36.31,36.25,36.25,40000.0,22.1682,22.1927,22.156,22.156,40000.0
2010-09-01 10:45:00,36.25,36.27,36.24,36.26,35800.0,22.156,22.1682,22.1499,22.1621,35800.0
2010-09-01 10:50:00,36.25,36.34,36.25,36.33,61600.0,22.156,22.211,22.156,22.2049,61600.0
2010-09-01 10:55:00,36.34,36.34,36.25,36.25,49400.0,22.211,22.211,22.156,22.156,49400.0
2010-09-01 11:00:00,36.25,36.26,36.24,36.24,44800.0,22.156,22.1621,22.1499,22.1499,44800.0
2010-09-01 11:05:00,36.24,36.25,36.23,36.23,46800.0,22.1499,22.156,22.1438,22.1438,46800.0
2010-09-01 11:10:00,36.23,36.3,36.22,36.29,70500.0,22.1438,22.1866,22.1377,22.1805,70500.0
2010-09-01 11:15:00,36.3,36.3,36.22,36.24,45500.0,22.1866,22.1866,22.1377,22.1499,45500.0
2010-09-01 11:20:00,36.23,36.24,36.22,36.24,42000.0,22.1438,22.1499,22.1377,22.1499,42000.0
2010-09-01 11:25:00,36.24,36.27,36.23,36.24,29500.0,22.1499,22.1682,22.1438,22.1499,29500.0
2010-09-01 11:30:00,36.24,36.26,36.24,36.24,30000.0,22.1499,22.1621,22.1499,22.1499,30000.0
2010-09-01 11:35:00,36.25,36.26,36.24,36.24,27900.0,22.156,22.1621,22.1499,22.1499,27900.0
2010-09-01 11:40:00,36.24,36.25,36.23,36.24,30000.0,22.1499,22.156,22.1438,22.1499,30000.0
2010-09-01 11:45:00,36.25,36.26,36.23,36.23,34900.0,22.156,22.1621,22.1438,22.1438,34900.0
2010-09-01 11:50:00,36.23,36.28,36.21,36.28,65900.0,22.1438,22.1743,22.1316,22.1743,65900.0
2010-09-01 11:55:00,36.28,36.28,36.2,36.22,59600.0,22.1743,22.1743,22.1254,22.1377,59600.0
2010-09-01 12:00:00,36.22,36.26,36.21,36.25,51900.0,22.1377,22.1621,22.1316,22.156,51900.0
2010-09-01 12:05:00,36.25,36.25,36.22,36.23,25600.0,22.156,22.156,22.1377,22.1438,25600.0
2010-09-01 12:10:00,36.23,36.23,36.2,36.22,39400.0,22.1438,22.1438,22.1254,22.1377,39400.0
2010-09-01 12:15:00,36.21,36.23,36.21,36.21,49000.0,22.1316,22.1438,22.1316,22.1316,49000.0
2010-09-01 12:20:00,36.22,36.22,36.21,36.21,33500.0,22.1377,22.1377,22.1316,22.1316,33500.0
2010-09-01 12:25:00,36.21,36.22,36.2,36.2,23400.0,22.1316,22.1377,22.1254,22.1254,23400.0
2010-09-01 12:30:00,36.2,36.22,36.19,36.21,39200.0,22.1254,22.1377,22.1193,22.1316,39200.0
2010-09-01 12:35:00,36.22,36.22,36.16,36.17,50200.0,22.1377,22.1377,22.101,22.1071,50200.0
2010-09-01 12:40:00,36.16,36.16,36.14,36.15,61100.0,22.101,22.101,22.0888,22.0949,61100.0
2010-09-01 12:45:00,36.14,36.15,36.12,36.12,34000.0,22.0888,22.0949,22.0765,22.0765,34000.0
2010-09-01 12:50:00,36.13,36.13,36.09,36.1,54600.0,22.0827,22.0827,22.0582,22.0643,54600.0
2010-09-01 12:55:00,36.11,36.14,36.11,36.13,30900.0,22.0704,22.0888,22.0704,22.0827,30900.0
2010-09-01 13:00:00,36.14,36.14,36.1,36.11,31000.0,22.0888,22.0888,22.0643,22.0704,31000.0
2010-09-01 13:05:00,36.12,36.14,36.11,36.13,23800.0,22.0765,22.0888,22.0704,22.0827,23800.0
2010-09-01 13:10:00,36.13,36.13,36.1,36.1,25800.0,22.0827,22.0827,22.0643,22.0643,25800.0
2010-09-01 13:15:00,36.1,36.1,36.07,36.07,59300.0,22.0643,22.0643,22.046,22.046,59300.0
2010-09-01 13:20:00,36.08,36.08,36.07,36.07,12600.0,22.0521,22.0521,22.046,22.046,12600.0
2010-09-01 13:25:00,36.07,36.07,36.06,36.07,32700.0,22.046,22.046,22.0399,22.046,32700.0
2010-09-01 13:30:00,36.07,36.09,36.06,36.08,34500.0,22.046,22.0582,22.0399,22.0521,34500.0
2010-09-01 13:35:00,36.08,36.09,36.08,36.08,41700.0,22.0521,22.0582,22.0521,22.0521,41700.0
2010-09-01 13:40:00,36.09,36.09,36.07,36.07,30900.0,22.0582,22.0582,22.046,22.046,30900.0
2010-09-01 13:45:00,36.08,36.09,36.07,36.09,34900.0,22.0521,22.0582,22.046,22.0582,34900.0
2010-09-01 13:50:00,36.08,36.09,36.06,36.06,34300.0,22.0521,22.0582,22.0399,22.0399,34300.0
2010-09-01 13:55:00,36.06,36.07,36.03,36.06,47400.0,22.0399,22.046,22.0215,22.0399,47400.0
2010-09-01 14:00:00,36.06,36.09,36.05,36.08,40200.0,22.0399,22.0582,22.0338,22.0521,40200.0
2010-09-01 14:05:00,36.09,36.12,36.08,36.1,40000.0,22.0582,22.0765,22.0521,22.0643,40000.0
2010-09-01 14:10:00,36.1,36.11,36.07,36.07,27300.0,22.0643,22.0704,22.046,22.046,27300.0
2010-09-01 14:15:00,36.08,36.08,36.07,36.08,22700.0,22.0521,22.0521,22.046,22.0521,22700.0
2010-09-01 14:20:00,36.08,36.08,36.05,36.06,33200.0,22.0521,22.0521,22.0338,22.0399,33200.0
2010-09-01 14:25:00,36.05,36.11,36.05,36.1,35900.0,22.0338,22.0704,22.0338,22.0643,35900.0
2010-09-01 14:30:00,36.11,36.12,36.1,36.11,22200.0,22.0704,22.0765,22.0643,22.0704,22200.0
2010-09-01 14:35:00,36.12,36.12,36.09,36.1,40600.0,22.0765,22.0765,22.0582,22.0643,40600.0
2010-09-01 14:40:00,36.11,36.11,36.09,36.1,40200.0,22.0704,22.0704,22.0582,22.0643,40200.0
2010-09-01 14:45:00,36.1,36.14,36.1,36.13,70700.0,22.0643,22.0888,22.0643,22.0827,70700.0
2010-09-01 14:50:00,36.13,36.14,36.11,36.11,48500.0,22.0827,22.0888,22.0704,22.0704,48500.0
2010-09-01 14:55:00,36.11,36.12,36.09,36.12,29400.0,22.0704,22.0765,22.0582,22.0765,29400.0
2010-09-01 15:00:00,36.12,36.12,36.05,36.05,39200.0,22.0765,22.0765,22.0338,22.0338,39200.0
2010-09-01 15:05:00,36.05,36.09,36.05,36.09,45800.0,22.0338,22.0582,22.0338,22.0582,45800.0
2010-09-01 15:10:00,36.09,36.09,36.06,36.06,44300.0,22.0582,22.0582,22.0399,22.0399,44300.0
2010-09-01 15:15:00,36.06,36.06,36.03,36.03,40000.0,22.0399,22.0399,22.0215,22.0215,40000.0
2010-09-01 15:20:00,36.03,36.04,35.99,36.01,67100.0,22.0215,22.0277,21.9971,22.0093,67100.0
2010-09-01 15:25:00,36.01,36.01,36.0,36.01,32200.0,22.0093,22.0093,22.0032,22.0093,32200.0
2010-09-01 15:30:00,36.01,36.05,36.0,36.04,94900.0,22.0093,22.0338,22.0032,22.0277,94900.0
2010-09-01 15:35:00,36.04,36.07,36.03,36.03,85300.0,22.0277,22.046,22.0215,22.0215,85300.0
2010-09-01 15:40:00,36.03,36.1,36.03,36.1,107600.0,22.0215,22.0643,22.0215,22.0643,107600.0
2010-09-01 15:45:00,36.1,36.13,36.06,36.06,130900.0,22.0643,22.0827,22.0399,22.0399,130900.0
2010-09-01 15:50:00,36.06,36.07,36.02,36.02,113600.0,22.0399,22.046,22.0154,22.0154,113600.0
2010-09-01 15:55:00,36.02,36.08,36.02,36.08,245800.0,22.0154,22.0521,22.0154,22.0521,245800.0
2010-09-02 09:30:00,36.12,36.24,36.12,36.2,76400.0,22.0765,22.1499,22.0765,22.1254,76400.0
2010-09-02 09:35:00,36.2,36.24,36.12,36.23,35200.0,22.1254,22.1499,22.0765,22.1438,35200.0
2010-09-02 09:40:00,36.22,36.23,36.14,36.16,36700.0,22.1377,22.1438,22.0888,22.101,36700.0
2010-09-02 09:45:00,36.16,36.24,36.15,36.24,47100.0,22.101,22.1499,22.0949,22.1499,47100.0
2010-09-02 09:50:00,36.24,36.29,36.22,36.27,34100.0,22.1499,22.1805,22.1377,22.1682,34100.0
2010-09-02 09:55:00,36.28,36.29,36.23,36.24,30000.0,22.1743,22.1805,22.1438,22.1499,30000.0
2010-09-02 10:00:00,36.25,36.3,36.24,36.26,84400.0,22.156,22.1866,22.1499,22.1621,84400.0
2010-09-02 10:05:00,36.27,36.31,36.24,36.29,81100.0,22.1682,22.1927,22.1499,22.1805,81100.0
2010-09-02 10:10:00,36.3,36.31,36.17,36.2,62900.0,22.1866,22.1927,22.1071,22.1254,62900.0
2010-09-02 10:15:00,36.19,36.2,36.13,36.16,32600.0,22.1193,22.1254,22.0827,22.101,32600.0
2010-09-02 10:20:00,36.16,36.19,36.13,36.18,19500.0,22.101,22.1193,22.0827,22.1132,19500.0
2010-09-02 10:25:00,36.19,36.21,36.14,36.18,25800.0,22.1193,22.1316,22.0888,22.1132,25800.0
2010-09-02 10:30:00,36.19,36.19,36.08,36.08,44200.0,22.1193,22.1193,22.0521,22.0521,44200.0
2010-09-02 10:35:00,36.08,36.13,36.07,36.12,42000.0,22.0521,22.0827,22.046,22.0765,42000.0
2010-09-02 10:40:00,36.12,36.13,36.09,36.1,36000.0,22.0765,22.0827,22.0582,22.0643,36000.0
2010-09-02 10:45:00,36.09,36.1,36.09,36.09,20300.0,22.0582,22.0643,22.0582,22.0582,20300.0
2010-09-02 10:50:00,36.09,36.12,36.09,36.1,52900.0,22.0582,22.0765,22.0582,22.0643,52900.0
2010-09-02 10:55:00,36.11,36.13,36.09,36.11,26700.0,22.0704,22.0827,22.0582,22.0704,26700.0
2010-09-02 11:00:00,36.1,36.13,36.09,36.1,27300.0,22.0643,22.0827,22.0582,22.0643,27300.0
2010-09-02 11:05:00,36.09,36.1,36.06,36.08,31900.0,22.0582,22.0643,22.0399,22.0521,31900.0
2010-09-02 11:10:00,36.06,36.07,36.03,36.04,21900.0,22.0399,22.046,22.0215,22.0277,21900.0
2010-09-02 11:15:00,36.03,36.06,36.01,36.05,20900.0,22.0215,22.0399,22.0093,22.0338,20900.0
2010-09-02 11:20:00,36.06,36.06,36.01,36.04,28600.0,22.0399,22.0399,22.0093,22.0277,28600.0
2010-09-02 11:25:00,36.04,36.04,36.0,36.02,22300.0,22.0277,22.0277,22.0032,22.0154,22300.0
2010-09-02 11:30:00,36.02,36.04,36.01,36.03,25800.0,22.0154,22.0277,22.0093,22.0215,25800.0
2010-09-02 11:35:00,36.02,36.04,36.0,36.03,20300.0,22.0154,22.0277,22.0032,22.0215,20300.0
2010-09-02 11:40:00,36.04,36.08,36.03,36.08,11600.0,22.0277,22.0521,22.0215,22.0521,11600.0
2010-09-02 11:45:00,36.07,36.08,36.07,36.08,9300.0,22.046,22.0521,22.046,22.0521,9300.0
2010-09-02 11:50:00,36.08,36.16,36.08,36.16,42300.0,22.0521,22.101,22.0521,22.101,42300.0
2010-09-02 11:55:00,36.16,36.17,36.15,36.16,40400.0,22.101,22.1071,22.0949,22.101,40400.0
2010-09-02 12:00:00,36.17,36.19,36.14,36.17,44500.0,22.1071,22.1193,22.0888,22.1071,44500.0
2010-09-02 12:05:00,36.17,36.18,36.16,36.16,22700.0,22.1071,22.1132,22.101,22.101,22700.0
2010-09-02 12:10:00,36.16,36.22,36.16,36.22,25100.0,22.101,22.1377,22.101,22.1377,25100.0
2010-09-02 12:15:00,36.22,36.23,36.19,36.19,28300.0,22.1377,22.1438,22.1193,22.1193,28300.0
2010-09-02 12:20:00,36.18,36.21,36.17,36.19,25700.0,22.1132,22.1316,22.1071,22.1193,25700.0
2010-09-02 12:25:00,36.18,36.19,36.17,36.19,19800.0,22.1132,22.1193,22.1071,22.1193,19800.0
2010-09-02 12:30:00,36.19,36.2,36.19,36.2,12200.0,22.1193,22.1254,22.1193,22.1254,12200.0
2010-09-02 12:35:00,36.19,36.26,36.19,36.25,40100.0,22.1193,22.1621,22.1193,22.156,40100.0
2010-09-02 12:40:00,36.24,36.26,36.19,36.19,25700.0,22.1499,22.1621,22.1193,22.1193,25700.0
2010-09-02 12:45:00,36.19,36.19,36.15,36.16,10200.0,22.1193,22.1193,22.0949,22.101,10200.0
2010-09-02 12:50:00,36.15,36.16,36.13,36.15,19600.0,22.0949,22.101,22.0827,22.0949,19600.0
2010-09-02 12:55:00,36.15,36.16,36.15,36.15,9400.0,22.0949,22.101,22.0949,22.0949,9400.0
2010-09-02 13:00:00,36.15,36.16,36.15,36.15,8600.0,22.0949,22.101,22.0949,22.0949,8600.0
2010-09-02 13:05:00,36.15,36.16,36.15,36.15,12300.0,22.0949,22.101,22.0949,22.0949,12300.0
2010-09-02 13:10:00,36.15,36.17,36.14,36.16,47100.0,22.0949,22.1071,22.0888,22.101,47100.0
2010-09-02 13:15:00,36.15,36.19,36.15,36.16,23200.0,22.0949,22.1193,22.0949,22.101,23200.0
2010-09-02 13:20:00,36.15,36.17,36.14,36.15,48000.0,22.0949,22.1071,22.0888,22.0949,48000.0
2010-09-02 13:25:00,36.14,36.15,36.11,36.12,25000.0,22.0888,22.0949,22.0704,22.0765,25000.0
2010-09-02 13:30:00,36.12,36.15,36.11,36.14,21500.0,22.0765,22.0949,22.0704,22.0888,21500.0
2010-09-02 13:35:00,36.15,36.15,36.11,36.12,18500.0,22.0949,22.0949,22.0704,22.0765,18500.0
2010-09-02 13:40:00,36.12,36.14,36.12,36.12,24800.0,22.0765,22.0888,22.0765,22.0765,24800.0
2010-09-02 13:45:00,36.12,36.15,36.12,36.12,31500.0,22.0765,22.0949,22.0765,22.0765,31500.0
2010-09-02 13:50:00,36.13,36.15,36.12,36.14,22700.0,22.0827,22.0949,22.0765,22.0888,22700.0
2010-09-02 13:55:00,36.15,36.15,36.13,36.14,21800.0,22.0949,22.0949,22.0827,22.0888,21800.0
2010-09-02 14:00:00,36.14,36.16,36.13,36.15,37900.0,22.0888,22.101,22.0827,22.0949,37900.0
2010-09-02 14:05:00,36.14,36.16,36.14,36.14,29500.0,22.0888,22.101,22.0888,22.0888,29500.0
2010-09-02 14:10:00,36.14,36.15,36.08,36.14,71500.0,22.0888,22.0949,22.0521,22.0888,71500.0
2010-09-02 14:15:00,36.13,36.14,36.08,36.1,64500.0,22.0827,22.0888,22.0521,22.0643,64500.0
2010-09-02 14:20:00,36.1,36.11,36.08,36.08,50700.0,22.0643,22.0704,22.0521,22.0521,50700.0
2010-09-02 14:25:00,36.08,36.1,36.07,36.09,34400.0,22.0521,22.0643,22.046,22.0582,34400.0
2010-09-02 14:30:00,36.1,36.14,36.1,36.13,27800.0,22.0643,22.0888,22.0643,22.0827,27800.0
2010-09-02 14:35:00,36.13,36.16,36.12,36.16,28300.0,22.0827,22.101,22.0765,22.101,28300.0
2010-09-02 14:40:00,36.15,36.17,36.12,36.12,55600.0,22.0949,22.1071,22.0765,22.0765,55600.0
2010-09-02 14:45:00,36.11,36.12,36.08,36.08,17100.0,22.0704,22.0765,22.0521,22.0521,17100.0
2010-09-02 14:50:00,36.08,36.09,36.07,36.09,68900.0,22.0521,22.0582,22.046,22.0582,68900.0
2010-09-02 14:55:00,36.09,36.09,36.08,36.08,27400.0,22.0582,22.0582,22.0521,22.0521,27400.0
2010-09-02 15:00:00,36.09,36.1,36.08,36.09,26200.0,22.0582,22.0643,22.0521,22.0582,26200.0
2010-09-02 15:05:00,36.09,36.13,36.09,36.13,36600.0,22.0582,22.0827,22.0582,22.0827,36600.0
2010-09-02 15:10:00,36.12,36.14,36.12,36.13,29100.0,22.0765,22.0888,22.0765,22.0827,29100.0
2010-09-02 15:15:00,36.14,36.14,36.13,36.13,21100.0,22.0888,22.0888,22.0827,22.0827,21100.0
2010-09-02 15:20:00,36.13,36.16,36.13,36.15,55500.0,22.0827,22.101,22.0827,22.0949,55500.0
2010-09-02 15:25:00,36.15,36.16,36.14,36.14,54000.0,22.0949,22.101,22.0888,22.0888,54000.0
2010-09-02 15:30:00,36.15,36.15,36.11,36.12,69200.0,22.0949,22.0949,22.0704,22.0765,69200.0
2010-09-02 15:35:00,36.12,36.16,36.12,36.15,93200.0,22.0765,22.101,22.0765,22.0949,93200.0
2010-09-02 15:40:00,36.15,36.16,36.14,36.15,38200.0,22.0949,22.101,22.0888,22.0949,38200.0
2010-09-02 15:45:00,36.15,36.21,36.15,36.21,158800.0,22.0949,22.1316,22.0949,22.1316,158800.0
2010-09-02 15:50:00,36.21,36.21,36.17,36.17,69600.0,22.1316,22.1316,22.1071,22.1071,69600.0
2010-09-02 15:55:00,36.17,36.18,36.15,36.16,205900.0,22.1071,22.1132,22.0949,22.101,205900.0
2010-09-03 09:30:00,36.33,36.33,36.05,36.17,100900.0,22.2049,22.2049,22.0338,22.1071,100900.0
2010-09-03 09:35:00,36.16,36.17,36.03,36.04,86100.0,22.101,22.1071,22.0215,22.0277,86100.0
2010-09-03 09:40:00,36.06,36.12,36.02,36.05,101500.0,22.0399,22.0765,22.0154,22.0338,101500.0
2010-09-03 09:45:00,36.05,36.06,36.02,36.02,88100.0,22.0338,22.0399,22.0154,22.0154,88100.0
2010-09-03 09:50:00,36.03,36.03,36.01,36.01,78700.0,22.0215,22.0215,22.0093,22.0093,78700.0
2010-09-03 09:55:00,36.02,36.02,36.0,36.0,55600.0,22.0154,22.0154,22.0032,22.0032,55600.0
2010-09-03 10:00:00,36.0,36.0,35.92,35.92,108500.0,22.0032,22.0032,21.9543,21.9543,108500.0
2010-09-03 10:05:00,35.92,35.95,35.9,35.92,135200.0,21.9543,21.9726,21.9421,21.9543,135200.0
2010-09-03 10:10:00,35.93,35.95,35.89,35.9,53800.0,21.9604,21.9726,21.936,21.9421,53800.0
2010-09-03 10:15:00,35.89,35.92,35.86,35.89,76900.0,21.936,21.9543,21.9176,21.936,76900.0
2010-09-03 10:20:00,35.9,35.97,35.89,35.9,103500.0,21.9421,21.9849,21.936,21.9421,103500.0
2010-09-03 10:25:00,35.9,35.9,35.85,35.86,118600.0,21.9421,21.9421,21.9115,21.9176,118600.0
2010-09-03 10:30:00,35.86,35.94,35.86,35.92,55100.0,21.9176,21.9665,21.9176,21.9543,55100.0
2010-09-03 10:35:00,35.92,35.99,35.92,35.96,76300.0,21.9543,21.9971,21.9543,21.9788,76300.0
2010-09-03 10:40:00,35.96,35.97,35.93,35.97,54700.0,21.9788,21.9849,21.9604,21.9849,54700.0
2010-09-03 10:45:00,35.96,36.0,35.96,35.99,35100.0,21.9788,22.0032,21.9788,21.9971,35100.0
2010-09-03 10:50:00,35.98,36.0,35.96,35.98,48500.0,21.991,22.0032,21.9788,21.991,48500.0
2010-09-03 10:55:00,35.98,36.0,35.95,36.0,43400.0,21.991,22.0032,21.9726,22.0032,43400.0
2010-09-03 11:00:00,35.99,36.01,35.97,35.97,58600.0,21.9971,22.0093,21.9849,21.9849,58600.0
2010-09-03 11:05:00,35.97,35.99,35.96,35.98,52000.0,21.9849,21.9971,21.9788,21.991,52000.0
2010-09-03 11:10:00,35.98,35.99,35.87,35.89,69500.0,21.991,21.9971,21.9237,21.936,69500.0
2010-09-03 11:15:00,35.9,35.93,35.86,35.9,51400.0,21.9421,21.9604,21.9176,21.9421,51400.0
2010-09-03 11:20:00,35.9,35.91,35.9,35.91,19100.0,21.9421,21.9482,21.9421,21.9482,19100.0
2010-09-03 11:25:00,35.92,35.97,35.92,35.94,39800.0,21.9543,21.9849,21.9543,21.9665,39800.0
2010-09-03 11:30:00,35.95,35.97,35.94,35.97,22100.0,21.9726,21.9849,21.9665,21.9849,22100.0
2010-09-03 11:35:00,35.96,35.98,35.94,35.94,63600.0,21.9788,21.991,21.9665,21.9665,63600.0
2010-09-03 11:40:00,35.94,35.96,35.94,35.96,50500.0,21.9665,21.9788,21.9665,21.9788,50500.0
2010-09-03 11:45:00,35.96,35.96,35.95,35.96,8500.0,21.9788,21.9788,21.9726,21.9788,8500.0
2010-09-03 11:50:00,35.96,35.97,35.95,35.97,39000.0,21.9788,21.9849,21.9726,21.9849,39000.0
2010-09-03 11:55:00,35.97,35.98,35.96,35.97,106900.0,21.9849,21.991,21.9788,21.9849,106900.0
2010-09-03 12:00:00,35.97,35.97,35.9,35.9,142400.0,21.9849,21.9849,21.9421,21.9421,142400.0
2010-09-03 12:05:00,35.9,35.91,35.86,35.87,79300.0,21.9421,21.9482,21.9176,21.9237,79300.0
2010-09-03 12:10:00,35.87,35.91,35.86,35.88,34800.0,21.9237,21.9482,21.9176,21.9299,34800.0
2010-09-03 12:15:00,35.88,35.88,35.82,35.82,51900.0,21.9299,21.9299,21.8932,21.8932,51900.0
2010-09-03 12:20:00,35.82,35.91,35.82,35.91,20900.0,21.8932,21.9482,21.8932,21.9482,20900.0
2010-09-03 12:25:00,35.92,35.95,35.92,35.95,20900.0,21.9543,21.9726,21.9543,21.9726,20900.0
2010-09-03 12:30:00,35.94,35.95,35.93,35.94,35800.0,21.9665,21.9726,21.9604,21.9665,35800.0
2010-09-03 12:35:00,35.94,35.98,35.93,35.98,48500.0,21.9665,21.991,21.9604,21.991,48500.0
2010-09-03 12:40:00,35.98,35.98,35.97,35.98,11500.0,21.991,21.991,21.9849,21.991,11500.0
2010-09-03 12:45:00,35.98,35.98,35.96,35.97,39400.0,21.991,21.991,21.9788,21.9849,39400.0
2010-09-03 12:50:00,35.97,35.97,35.93,35.93,76900.0,21.9849,21.9849,21.9604,21.9604,76900.0
2010-09-03 12:55:00,35.93,35.98,35.93,35.96,40400.0,21.9604,21.991,21.9604,21.9788,40400.0
2010-09-03 13:00:00,35.96,35.97,35.93,35.95,32700.0,21.9788,21.9849,21.9604,21.9726,32700.0
2010-09-03 13:05:00,35.94,35.95,35.9,35.94,62500.0,21.9665,21.9726,21.9421,21.9665,62500.0
2010-09-03 13:10:00,35.94,35.96,35.89,35.95,50300.0,21.9665,21.9788,21.936,21.9726,50300.0
2010-09-03 13:15:00,35.95,35.95,35.94,35.95,8000.0,21.9726,21.9726,21.9665,21.9726,8000.0
2010-09-03 13:20:00,35.94,35.95,35.94,35.95,17100.0,21.9665,21.9726,21.9665,21.9726,17100.0
2010-09-03 13:25:00,35.95,35.96,35.93,35.94,58800.0,21.9726,21.9788,21.9604,21.9665,58800.0
2010-09-03 13:30:00,35.94,35.95,35.93,35.95,31200.0,21.9665,21.9726,21.9604,21.9726,31200.0
2010-09-03 13:35:00,35.95,35.99,35.94,35.99,45300.0,21.9726,21.9971,21.9665,21.9971,45300.0
2010-09-03 13:40:00,35.99,35.99,35.98,35.99,13200.0,21.9971,21.9971,21.991,21.9971,13200.0
2010-09-03 13:45:00,35.99,36.0,35.98,36.0,26400.0,21.9971,22.0032,21.991,22.0032,26400.0
2010-09-03 13:50:00,36.0,36.0,35.99,35.99,68700.0,22.0032,22.0032,21.9971,21.9971,68700.0
2010-09-03 13:55:00,35.99,36.0,35.99,36.0,21600.0,21.9971,22.0032,21.9971,22.0032,21600.0
2010-09-03 14:00:00,35.99,36.0,35.99,35.99,15500.0,21.9971,22.0032,21.9971,21.9971,15500.0
2010-09-03 14:05:00,35.99,36.0,35.99,36.0,30100.0,21.9971,22.0032,21.9971,22.0032,30100.0
2010-09-03 14:10:00,35.99,36.0,35.99,36.0,27500.0,21.9971,22.0032,21.9971,22.0032,27500.0
2010-09-03 14:15:00,36.0,36.01,35.99,36.01,34200.0,22.0032,22.0093,21.9971,22.0093,34200.0
2010-09-03 14:20:00,36.02,36.02,36.01,36.01,29200.0,22.0154,22.0154,22.0093,22.0093,29200.0
2010-09-03 14:25:00,36.01,36.02,36.0,36.01,30000.0,22.0093,22.0154,22.0032,22.0093,30000.0
2010-09-03 14:30:00,36.0,36.01,35.99,35.99,57900.0,22.0032,22.0093,21.9971,21.9971,57900.0
2010-09-03 14:35:00,35.99,36.01,35.97,35.97,74500.0,21.9971,22.0093,21.9849,21.9849,74500.0
2010-09-03 14:40:00,35.97,35.98,35.96,35.97,35800.0,21.9849,21.991,21.9788,21.9849,35800.0
2010-09-03 14:45:00,35.97,35.98,35.95,35.95,48700.0,21.9849,21.991,21.9726,21.9726,48700.0
2010-09-03 14:50:00,35.95,35.95,35.94,35.95,39000.0,21.9726,21.9726,21.9665,21.9726,39000.0
2010-09-03 14:55:00,35.95,35.96,35.94,35.96,39100.0,21.9726,21.9788,21.9665,21.9788,39100.0
2010-09-03 15:00:00,35.96,36.0,35.94,35.94,104400.0,21.9788,22.0032,21.9665,21.9665,104400.0
2010-09-03 15:05:00,35.94,35.95,35.94,35.94,16800.0,21.9665,21.9726,21.9665,21.9665,16800.0
2010-09-03 15:10:00,35.94,35.95,35.9,35.92,122200.0,21.9665,21.9726,21.9421,21.9543,122200.0
2010-09-03 15:15:00,35.92,35.93,35.91,35.92,38900.0,21.9543,21.9604,21.9482,21.9543,38900.0
2010-09-03 15:20:00,35.93,35.95,35.92,35.95,55100.0,21.9604,21.9726,21.9543,21.9726,55100.0
2010-09-03 15:25:00,35.94,35.98,35.94,35.97,46600.0,21.9665,21.991,21.9665,21.9849,46600.0
2010-09-03 15:30:00,35.98,36.0,35.97,36.0,65100.0,21.991,22.0032,21.9849,22.0032,65100.0
2010-09-03 15:35:00,35.99,36.0,35.99,36.0,57800.0,21.9971,22.0032,21.9971,22.0032,57800.0
2010-09-03 15:40:00,36.0,36.02,35.99,36.02,76100.0,22.0032,22.0154,21.9971,22.0154,76100.0
2010-09-03 15:45:00,36.02,36.03,36.0,36.01,113700.0,22.0154,22.0215,22.0032,22.0093,113700.0
2010-09-03 15:50:00,36.01,36.01,35.99,36.0,101200.0,22.0093,22.0093,21.9971,22.0032,101200.0
2010-09-03 15:55:00,36.01,36.08,35.99,36.06,284900.0,22.0093,22.0521,21.9971,22.0399,284900.0
2010-09-07 09:30:00,36.03,36.04,35.84,36.01,81500.0,22.0215,22.0277,21.9054,22.0093,81500.0
2010-09-07 09:35:00,36.02,36.03,35.98,35.98,27000.0,22.0154,22.0215,21.991,21.991,27000.0
2010-09-07 09:40:00,35.98,35.99,35.93,35.94,25200.0,21.991,21.9971,21.9604,21.9665,25200.0
2010-09-07 09:45:00,35.93,35.97,35.92,35.94,30800.0,21.9604,21.9849,21.9543,21.9665,30800.0
2010-09-07 09:50:00,35.93,35.98,35.92,35.98,34200.0,21.9604,21.991,21.9543,21.991,34200.0
2010-09-07 09:55:00,35.98,35.98,35.92,35.94,32300.0,21.991,21.991,21.9543,21.9665,32300.0
2010-09-07 10:00:00,35.94,35.96,35.89,35.9,50700.0,21.9665,21.9788,21.936,21.9421,50700.0
2010-09-07 10:05:00,35.9,35.92,35.89,35.9,34900.0,21.9421,21.9543,21.936,21.9421,34900.0
2010-09-07 10:10:00,35.9,35.95,35.9,35.95,27000.0,21.9421,21.9726,21.9421,21.9726,27000.0
2010-09-07 10:15:00,35.94,36.0,35.94,36.0,25500.0,21.9665,22.0032,21.9665,22.0032,25500.0
2010-09-07 10:20:00,36.0,36.01,35.94,35.96,43700.0,22.0032,22.0093,21.9665,21.9788,43700.0
2010-09-07 10:25:00,35.97,36.01,35.95,35.99,32100.0,21.9849,22.0093,21.9726,21.9971,32100.0
2010-09-07 10:30:00,35.99,36.04,35.99,36.03,33700.0,21.9971,22.0277,21.9971,22.0215,33700.0
2010-09-07 10:35:00,36.03,36.04,36.02,36.03,27200.0,22.0215,22.0277,22.0154,22.0215,27200.0
2010-09-07 10:40:00,36.03,36.05,36.02,36.02,61600.0,22.0215,22.0338,22.0154,22.0154,61600.0
2010-09-07 10:45:00,36.03,36.03,35.99,35.99,33700.0,22.0215,22.0215,21.9971,21.9971,33700.0
2010-09-07 10:50:00,35.99,36.0,35.99,36.0,23100.0,21.9971,22.0032,21.9971,22.0032,23100.0
2010-09-07 10:55:00,35.99,36.01,35.98,36.01,55000.0,21.9971,22.0093,21.991,22.0093,55000.0
2010-09-07 11:00:00,36.0,36.04,36.0,36.03,52400.0,22.0032,22.0277,22.0032,22.0215,52400.0
2010-09-07 11:05:00,36.03,36.05,36.03,36.04,21600.0,22.0215,22.0338,22.0215,22.0277,21600.0
2010-09-07 11:10:00,36.04,36.05,36.02,36.02,43400.0,22.0277,22.0338,22.0154,22.0154,43400.0
2010-09-07 11:15:00,36.03,36.07,36.02,36.07,54900.0,22.0215,22.046,22.0154,22.046,54900.0
2010-09-07 11:20:00,36.06,36.12,36.06,36.11,24200.0,22.0399,22.0765,22.0399,22.0704,24200.0
2010-09-07 11:25:00,36.11,36.15,36.1,36.14,34800.0,22.0704,22.0949,22.0643,22.0888,34800.0
2010-09-07 11:30:00,36.14,36.17,36.12,36.12,40500.0,22.0888,22.1071,22.0765,22.0765,40500.0
2010-09-07 11:35:00,36.12,36.13,36.1,36.12,23100.0,22.0765,22.0827,22.0643,22.0765,23100.0
2010-09-07 11:40:00,36.12,36.12,36.08,36.1,21500.0,22.0765,22.0765,22.0521,22.0643,21500.0
2010-09-07 11:45:00,36.11,36.13,36.08,36.1,14000.0,22.0704,22.0827,22.0521,22.0643,14000.0
2010-09-07 11:50:00,36.11,36.11,36.05,36.08,20700.0,22.0704,22.0704,22.0338,22.0521,20700.0
2010-09-07 11:55:00,36.08,36.12,36.08,36.11,21100.0,22.0521,22.0765,22.0521,22.0704,21100.0
2010-09-07 12:00:00,36.12,36.12,36.09,36.09,24200.0,22.0765,22.0765,22.0582,22.0582,24200.0
2010-09-07 12:05:00,36.1,36.1,36.07,36.07,8600.0,22.0643,22.0643,22.046,22.046,8600.0
2010-09-07 12:10:00,36.07,36.1,36.05,36.07,16500.0,22.046,22.0643,22.0338,22.046,16500.0
2010-09-07 12:15:00,36.08,36.08,36.01,36.01,26800.0,22.0521,22.0521,22.0093,22.0093,26800.0
2010-09-07 12:20:00,36.01,36.04,35.99,36.0,41700.0,22.0093,22.0277,21.9971,22.0032,41700.0
2010-09-07 12:25:00,35.99,36.01,35.99,36.01,24700.0,21.9971,22.0093,21.9971,22.0093,24700.0
2010-09-07 12:30:00,36.0,36.05,36.0,36.04,24100.0,22.0032,22.0338,22.0032,22.0277,24100.0
2010-09-07 12:35:00,36.04,36.05,36.03,36.03,16600.0,22.0277,22.0338,22.0215,22.0215,16600.0
2010-09-07 12:40:00,36.03,36.03,36.02,36.02,11200.0,22.0215,22.0215,22.0154,22.0154,11200.0
2010-09-07 12:45:00,36.02,36.03,36.0,36.01,13900.0,22.0154,22.0215,22.0032,22.0093,13900.0
2010-09-07 12:50:00,36.0,36.04,35.99,36.04,20200.0,22.0032,22.0277,21.9971,22.0277,20200.0
2010-09-07 12:55:00,36.03,36.03,36.0,36.03,12600.0,22.0215,22.0215,22.0032,22.0215,12600.0
2010-09-07 13:00:00,36.02,36.04,36.01,36.04,20900.0,22.0154,22.0277,22.0093,22.0277,20900.0
2010-09-07 13:05:00,36.03,36.04,36.02,36.02,10600.0,22.0215,22.0277,22.0154,22.0154,10600.0
2010-09-07 13:10:00,36.02,36.03,36.02,36.02,8400.0,22.0154,22.0215,22.0154,22.0154,8400.0
2010-09-07 13:15:00,36.02,36.08,36.02,36.06,31600.0,22.0154,22.0521,22.0154,22.0399,31600.0
2010-09-07 13:20:00,36.07,36.07,36.0,36.0,37000.0,22.046,22.046,22.0032,22.0032,37000.0
2010-09-07 13:25:00,36.0,36.04,35.99,36.04,24500.0,22.0032,22.0277,21.9971,22.0277,24500.0
2010-09-07 13:30:00,36.04,36.04,36.0,36.03,29800.0,22.0277,22.0277,22.0032,22.0215,29800.0
2010-09-07 13:35:00,36.03,36.05,36.02,36.02,24000.0,22.0215,22.0338,22.0154,22.0154,24000.0
2010-09-07 13:40:00,36.02,36.05,36.0,36.01,20300.0,22.0154,22.0338,22.0032,22.0093,20300.0
2010-09-07 13:45:00,36.01,36.06,36.01,36.05,20400.0,22.0093,22.0399,22.0093,22.0338,20400.0
2010-09-07 13:50:00,36.05,36.07,36.04,36.06,22000.0,22.0338,22.046,22.0277,22.0399,22000.0
2010-09-07 13:55:00,36.06,36.08,36.03,36.04,20200.0,22.0399,22.0521,22.0215,22.0277,20200.0
2010-09-07 14:00:00,36.03,36.04,36.02,36.02,8000.0,22.0215,22.0277,22.0154,22.0154,8000.0
2010-09-07 14:05:00,36.02,36.02,35.99,35.99,24600.0,22.0154,22.0154,21.9971,21.9971,24600.0
2010-09-07 14:10:00,35.99,36.02,35.99,36.01,28600.0,21.9971,22.0154,21.9971,22.0093,28600.0
2010-09-07 14:15:00,36.02,36.03,35.99,35.99,30100.0,22.0154,22.0215,21.9971,21.9971,30100.0
2010-09-07 14:20:00,35.99,36.0,35.99,35.99,12200.0,21.9971,22.0032,21.9971,21.9971,12200.0
2010-09-07 14:25:00,35.99,36.0,35.99,36.0,13800.0,21.9971,22.0032,21.9971,22.0032,13800.0
2010-09-07 14:30:00,36.0,36.0,35.97,35.99,51100.0,22.0032,22.0032,21.9849,21.9971,51100.0
2010-09-07 14:35:00,35.98,35.99,35.97,35.98,34600.0,21.991,21.9971,21.9849,21.991,34600.0
2010-09-07 14:40:00,35.98,36.0,35.97,35.99,27100.0,21.991,22.0032,21.9849,21.9971,27100.0
2010-09-07 14:45:00,35.99,36.01,35.98,35.99,30400.0,21.9971,22.0093,21.991,21.9971,30400.0
2010-09-07 14:50:00,35.98,36.0,35.97,35.97,38500.0,21.991,22.0032,21.9849,21.9849,38500.0
2010-09-07 14:55:00,35.97,35.98,35.96,35.96,28900.0,21.9849,21.991,21.9788,21.9788,28900.0
2010-09-07 15:00:00,35.97,36.0,35.95,35.99,59700.0,21.9849,22.0032,21.9726,21.9971,59700.0
2010-09-07 15:05:00,36.0,36.0,35.98,36.0,54700.0,22.0032,22.0032,21.991,22.0032,54700.0
2010-09-07 15:10:00,36.0,36.01,35.99,36.0,14600.0,22.0032,22.0093,21.9971,22.0032,14600.0
2010-09-07 15:15:00,35.99,36.0,35.98,35.99,25900.0,21.9971,22.0032,21.991,21.9971,25900.0
2010-09-07 15:20:00,35.99,35.99,35.98,35.99,12900.0,21.9971,21.9971,21.991,21.9971,12900.0
2010-09-07 15:25:00,35.98,35.99,35.97,35.98,38900.0,21.991,21.9971,21.9849,21.991,38900.0
2010-09-07 15:30:00,35.97,35.98,35.96,35.96,38100.0,21.9849,21.991,21.9788,21.9788,38100.0
2010-09-07 15:35:00,35.97,35.99,35.97,35.98,37800.0,21.9849,21.9971,21.9849,21.991,37800.0
2010-09-07 15:40:00,35.98,36.0,35.98,35.99,35000.0,21.991,22.0032,21.991,21.9971,35000.0
2010-09-07 15:45:00,35.99,36.0,35.99,35.99,70500.0,21.9971,22.0032,21.9971,21.9971,70500.0
2010-09-07 15:50:00,36.0,36.0,35.89,35.89,108100.0,22.0032,22.0032,21.936,21.936,108100.0
2010-09-07 15:55:00,35.89,35.94,35.89,35.93,219800.0,21.936,21.9665,21.936,21.9604,219800.0
2010-09-08 09:30:00,36.04,36.23,36.04,36.21,174900.0,22.0277,22.1438,22.0277,22.1316,174900.0
2010-09-08 09:35:00,36.2,36.27,36.17,36.21,130400.0,22.1254,22.1682,22.1071,22.1316,130400.0
2010-09-08 09:40:00,36.22,36.28,36.13,36.26,99500.0,22.1377,22.1743,22.0827,22.1621,99500.0
2010-09-08 09:45:00,36.26,36.26,36.15,36.15,22800.0,22.1621,22.1621,22.0949,22.0949,22800.0
2010-09-08 09:50:00,36.15,36.17,36.13,36.13,31500.0,22.0949,22.1071,22.0827,22.0827,31500.0
2010-09-08 09:55:00,36.13,36.18,36.13,36.17,28900.0,22.0827,22.1132,22.0827,22.1071,28900.0
2010-09-08 10:00:00,36.16,36.24,36.16,36.24,27000.0,22.101,22.1499,22.101,22.1499,27000.0
2010-09-08 10:05:00,36.24,36.25,36.17,36.25,128400.0,22.1499,22.156,22.1071,22.156,128400.0
2010-09-08 10:10:00,36.26,36.29,36.25,36.28,35200.0,22.1621,22.1805,22.156,22.1743,35200.0
2010-09-08 10:15:00,36.29,36.29,36.19,36.19,16300.0,22.1805,22.1805,22.1193,22.1193,16300.0
2010-09-08 10:20:00,36.2,36.28,36.19,36.28,34800.0,22.1254,22.1743,22.1193,22.1743,34800.0
2010-09-08 10:25:00,36.28,36.32,36.27,36.29,48000.0,22.1743,22.1988,22.1682,22.1805,48000.0
2010-09-08 10:30:00,36.29,36.33,36.29,36.32,28800.0,22.1805,22.2049,22.1805,22.1988,28800.0
2010-09-08 10:35:00,36.31,36.4,36.3,36.37,61800.0,22.1927,22.2477,22.1866,22.2293,61800.0
2010-09-08 10:40:00,36.37,36.37,36.31,36.31,12900.0,22.2293,22.2293,22.1927,22.1927,12900.0
2010-09-08 10:45:00,36.31,36.32,36.27,36.28,18200.0,22.1927,22.1988,22.1682,22.1743,18200.0
2010-09-08 10:50:00,36.29,36.35,36.28,36.29,37700.0,22.1805,22.2171,22.1743,22.1805,37700.0
2010-09-08 10:55:00,36.29,36.32,36.28,36.3,14800.0,22.1805,22.1988,22.1743,22.1866,14800.0
2010-09-08 11:00:00,36.3,36.38,36.3,36.38,26600.0,22.1866,22.2355,22.1866,22.2355,26600.0
2010-09-08 11:05:00,36.39,36.39,36.36,36.36,10300.0,22.2416,22.2416,22.2232,22.2232,10300.0
2010-09-08 11:10:00,36.37,36.38,36.35,36.38,37100.0,22.2293,22.2355,22.2171,22.2355,37100.0
2010-09-08 11:15:00,36.37,36.38,36.36,36.36,30300.0,22.2293,22.2355,22.2232,22.2232,30300.0
2010-09-08 11:20:00,36.37,36.37,36.36,36.36,12800.0,22.2293,22.2293,22.2232,22.2232,12800.0
2010-09-08 11:25:00,36.37,36.42,36.36,36.42,86100.0,22.2293,22.2599,22.2232,22.2599,86100.0
2010-09-08 11:30:00,36.42,36.44,36.41,36.42,57800.0,22.2599,22.2721,22.2538,22.2599,57800.0
2010-09-08 11:35:00,36.42,36.43,36.4,36.4,42400.0,22.2599,22.266,22.2477,22.2477,42400.0
2010-09-08 11:40:00,36.41,36.43,36.39,36.43,23000.0,22.2538,22.266,22.2416,22.266,23000.0
2010-09-08 11:45:00,36.43,36.43,36.41,36.43,20300.0,22.266,22.266,22.2538,22.266,20300.0
2010-09-08 11:50:00,36.43,36.43,36.4,36.41,23200.0,22.266,22.266,22.2477,22.2538,23200.0
2010-09-08 11:55:00,36.42,36.43,36.4,36.43,41500.0,22.2599,22.266,22.2477,22.266,41500.0
2010-09-08 12:00:00,36.43,36.43,36.4,36.4,15600.0,22.266,22.266,22.2477,22.2477,15600.0
2010-09-08 12:05:00,36.4,36.4,36.38,36.38,23000.0,22.2477,22.2477,22.2355,22.2355,23000.0
2010-09-08 12:10:00,36.39,36.39,36.37,36.38,21200.0,22.2416,22.2416,22.2293,22.2355,21200.0
2010-09-08 12:15:00,36.39,36.4,36.37,36.38,47600.0,22.2416,22.2477,22.2293,22.2355,47600.0
2010-09-08 12:20:00,36.39,36.41,36.38,36.4,14600.0,22.2416,22.2538,22.2355,22.2477,14600.0
2010-09-08 12:25:00,36.4,36.41,36.4,36.4,9600.0,22.2477,22.2538,22.2477,22.2477,9600.0
2010-09-08 12:30:00,36.41,36.41,36.37,36.39,28500.0,22.2538,22.2538,22.2293,22.2416,28500.0
2010-09-08 12:35:00,36.4,36.42,36.4,36.42,15000.0,22.2477,22.2599,22.2477,22.2599,15000.0
2010-09-08 12:40:00,36.42,36.45,36.41,36.42,37600.0,22.2599,22.2782,22.2538,22.2599,37600.0
2010-09-08 12:45:00,36.42,36.45,36.41,36.44,18000.0,22.2599,22.2782,22.2538,22.2721,18000.0
2010-09-08 12:50:00,36.44,36.44,36.4,36.4,35900.0,22.2721,22.2721,22.2477,22.2477,35900.0
2010-09-08 12:55:00,36.41,36.43,36.4,36.43,16900.0,22.2538,22.266,22.2477,22.266,16900.0
2010-09-08 13:00:00,36.43,36.44,36.4,36.44,33300.0,22.266,22.2721,22.2477,22.2721,33300.0
2010-09-08 13:05:00,36.44,36.44,36.41,36.42,19900.0,22.2721,22.2721,22.2538,22.2599,19900.0
2010-09-08 13:10:00,36.42,36.45,36.41,36.45,13100.0,22.2599,22.2782,22.2538,22.2782,13100.0
2010-09-08 13:15:00,36.45,36.45,36.43,36.45,43800.0,22.2782,22.2782,22.266,22.2782,43800.0
2010-09-08 13:20:00,36.46,36.47,36.44,36.46,76900.0,22.2844,22.2905,22.2721,22.2844,76900.0
2010-09-08 13:25:00,36.46,36.46,36.43,36.45,33700.0,22.2844,22.2844,22.266,22.2782,33700.0
2010-09-08 13:30:00,36.44,36.47,36.44,36.46,39200.0,22.2721,22.2905,22.2721,22.2844,39200.0
2010-09-08 13:35:00,36.46,36.47,36.43,36.43,32200.0,22.2844,22.2905,22.266,22.266,32200.0
2010-09-08 13:40:00,36.44,36.44,36.4,36.4,52100.0,22.2721,22.2721,22.2477,22.2477,52100.0
2010-09-08 13:45:00,36.39,36.4,36.35,36.39,85900.0,22.2416,22.2477,22.2171,22.2416,85900.0
2010-09-08 13:50:00,36.39,36.41,36.35,36.38,55800.0,22.2416,22.2538,22.2171,22.2355,55800.0
2010-09-08 13:55:00,36.38,36.41,36.36,36.4,31100.0,22.2355,22.2538,22.2232,22.2477,31100.0
2010-09-08 14:00:00,36.39,36.4,36.34,36.37,69200.0,22.2416,22.2477,22.211,22.2293,69200.0
2010-09-08 14:05:00,36.36,36.39,36.34,36.35,40900.0,22.2232,22.2416,22.211,22.2171,40900.0
2010-09-08 14:10:00,36.36,36.39,36.34,36.39,18700.0,22.2232,22.2416,22.211,22.2416,18700.0
2010-09-08 14:15:00,36.39,36.42,36.38,36.4,30100.0,22.2416,22.2599,22.2355,22.2477,30100.0
2010-09-08 14:20:00,36.4,36.42,36.37,36.4,37400.0,22.2477,22.2599,22.2293,22.2477,37400.0
2010-09-08 14:25:00,36.4,36.4,36.38,36.4,25100.0,22.2477,22.2477,22.2355,22.2477,25100.0
2010-09-08 14:30:00,36.39,36.42,36.35,36.39,73300.0,22.2416,22.2599,22.2171,22.2416,73300.0
2010-09-08 14:35:00,36.39,36.41,36.37,36.39,30300.0,22.2416,22.2538,22.2293,22.2416,30300.0
2010-09-08 14:40:00,36.4,36.45,36.4,36.43,32900.0,22.2477,22.2782,22.2477,22.266,32900.0
2010-09-08 14:45:00,36.43,36.45,36.41,36.41,23500.0,22.266,22.2782,22.2538,22.2538,23500.0
2010-09-08 14:50:00,36.41,36.42,36.37,36.4,54600.0,22.2538,22.2599,22.2293,22.2477,54600.0
2010-09-08 14:55:00,36.4,36.4,36.33,36.34,32400.0,22.2477,22.2477,22.2049,22.211,32400.0
2010-09-08 15:00:00,36.34,36.42,36.34,36.41,48700.0,22.211,22.2599,22.211,22.2538,48700.0
2010-09-08 15:05:00,36.41,36.44,36.38,36.38,27400.0,22.2538,22.2721,22.2355,22.2355,27400.0
2010-09-08 15:10:00,36.38,36.39,36.35,36.38,38700.0,22.2355,22.2416,22.2171,22.2355,38700.0
2010-09-08 15:15:00,36.38,36.38,36.35,36.35,16300.0,22.2355,22.2355,22.2171,22.2171,16300.0
2010-09-08 15:20:00,36.36,36.37,36.32,36.34,33900.0,22.2232,22.2293,22.1988,22.211,33900.0
2010-09-08 15:25:00,36.33,36.34,36.31,36.31,53700.0,22.2049,22.211,22.1927,22.1927,53700.0
2010-09-08 15:30:00,36.32,36.37,36.3,36.37,67300.0,22.1988,22.2293,22.1866,22.2293,67300.0
2010-09-08 15:35:00,36.37,36.37,36.34,36.35,71400.0,22.2293,22.2293,22.211,22.2171,71400.0
2010-09-08 15:40:00,36.36,36.36,36.29,36.31,60300.0,22.2232,22.2232,22.1805,22.1927,60300.0
2010-09-08 15:45:00,36.31,36.34,36.28,36.32,90300.0,22.1927,22.211,22.1743,22.1988,90300.0
2010-09-08 15:50:00,36.32,36.36,36.31,36.35,63300.0,22.1988,22.2232,22.1927,22.2171,63300.0
2010-09-08 15:55:00,36.34,36.35,36.31,36.35,150800.0,22.211,22.2171,22.1927,22.2171,150800.0
2010-09-09 09:30:00,36.53,36.69,36.5,36.65,177600.0,22.3271,22.4249,22.3088,22.4005,177600.0
2010-09-09 09:35:00,36.65,36.69,36.58,36.58,63500.0,22.4005,22.4249,22.3577,22.3577,63500.0
2010-09-09 09:40:00,36.58,36.62,36.53,36.55,62900.0,22.3577,22.3821,22.3271,22.3394,62900.0
2010-09-09 09:45:00,36.56,36.56,36.46,36.46,34300.0,22.3455,22.3455,22.2844,22.2844,34300.0
2010-09-09 09:50:00,36.47,36.54,36.47,36.52,25700.0,22.2905,22.3333,22.2905,22.321,25700.0
2010-09-09 09:55:00,36.52,36.6,36.51,36.57,49000.0,22.321,22.3699,22.3149,22.3516,49000.0
2010-09-09 10:00:00,36.57,36.57,36.51,36.52,24700.0,22.3516,22.3516,22.3149,22.321,24700.0
2010-09-09 10:05:00,36.51,36.52,36.47,36.48,57600.0,22.3149,22.321,22.2905,22.2966,57600.0
2010-09-09 10:10:00,36.47,36.48,36.42,36.42,23600.0,22.2905,22.2966,22.2599,22.2599,23600.0
2010-09-09 10:15:00,36.42,36.44,36.4,36.4,40000.0,22.2599,22.2721,22.2477,22.2477,40000.0
2010-09-09 10:20:00,36.41,36.45,36.39,36.45,19700.0,22.2538,22.2782,22.2416,22.2782,19700.0
2010-09-09 10:25:00,36.45,36.48,36.45,36.48,69200.0,22.2782,22.2966,22.2782,22.2966,69200.0
2010-09-09 10:30:00,36.48,36.49,36.47,36.48,51600.0,22.2966,22.3027,22.2905,22.2966,51600.0
2010-09-09 10:35:00,36.48,36.55,36.47,36.54,28000.0,22.2966,22.3394,22.2905,22.3333,28000.0
2010-09-09 10:40:00,36.55,36.57,36.54,36.55,28300.0,22.3394,22.3516,22.3333,22.3394,28300.0
2010-09-09 10:45:00,36.56,36.58,36.55,36.57,23400.0,22.3455,22.3577,22.3394,22.3516,23400.0
2010-09-09 10:50:00,36.58,36.62,36.58,36.6,32900.0,22.3577,22.3821,22.3577,22.3699,32900.0
2010-09-09 10:55:00,36.6,36.63,36.59,36.59,27200.0,22.3699,22.3883,22.3638,22.3638,27200.0
2010-09-09 11:00:00,36.58,36.67,36.58,36.64,35900.0,22.3577,22.4127,22.3577,22.3944,35900.0
2010-09-09 11:05:00,36.64,36.68,36.63,36.68,30000.0,22.3944,22.4188,22.3883,22.4188,30000.0
2010-09-09 11:10:00,36.67,36.7,36.67,36.69,47100.0,22.4127,22.431,22.4127,22.4249,47100.0
2010-09-09 11:15:00,36.69,36.69,36.62,36.63,44700.0,22.4249,22.4249,22.3821,22.3883,44700.0
2010-09-09 11:20:00,36.62,36.66,36.61,36.66,20400.0,22.3821,22.4066,22.376,22.4066,20400.0
2010-09-09 11:25:00,36.66,36.68,36.65,36.65,15800.0,22.4066,22.4188,22.4005,22.4005,15800.0
2010-09-09 11:30:00,36.65,36.69,36.65,36.67,23800.0,22.4005,22.4249,22.4005,22.4127,23800.0
2010-09-09 11:35:00,36.67,36.67,36.64,36.65,42300.0,22.4127,22.4127,22.3944,22.4005,42300.0
2010-09-09 11:40:00,36.65,36.67,36.65,36.66,11900.0,22.4005,22.4127,22.4005,22.4066,11900.0
2010-09-09 11:45:00,36.66,36.67,36.63,36.63,23600.0,22.4066,22.4127,22.3883,22.3883,23600.0
2010-09-09 11:50:00,36.63,36.64,36.61,36.61,18500.0,22.3883,22.3944,22.376,22.376,18500.0
2010-09-09 11:55:00,36.61,36.62,36.6,36.6,12900.0,22.376,22.3821,22.3699,22.3699,12900.0
2010-09-09 12:00:00,36.6,36.61,36.6,36.61,11400.0,22.3699,22.376,22.3699,22.376,11400.0
2010-09-09 12:05:00,36.6,36.61,36.6,36.6,20000.0,22.3699,22.376,22.3699,22.3699,20000.0
2010-09-09 12:10:00,36.6,36.62,36.58,36.61,39700.0,22.3699,22.3821,22.3577,22.376,39700.0
2010-09-09 12:15:00,36.61,36.63,36.6,36.63,19000.0,22.376,22.3883,22.3699,22.3883,19000.0
2010-09-09 12:20:00,36.63,36.66,36.62,36.66,19600.0,22.3883,22.4066,22.3821,22.4066,19600.0
2010-09-09 12:25:00,36.65,36.67,36.65,36.66,11900.0,22.4005,22.4127,22.4005,22.4066,11900.0
2010-09-09 12:30:00,36.67,36.68,36.66,36.67,32400.0,22.4127,22.4188,22.4066,22.4127,32400.0
2010-09-09 12:35:00,36.66,36.67,36.65,36.67,16200.0,22.4066,22.4127,22.4005,22.4127,16200.0
2010-09-09 12:40:00,36.67,36.69,36.67,36.68,18500.0,22.4127,22.4249,22.4127,22.4188,18500.0
2010-09-09 12:45:00,36.67,36.67,36.64,36.64,23800.0,22.4127,22.4127,22.3944,22.3944,23800.0
2010-09-09 12:50:00,36.64,36.68,36.64,36.66,26500.0,22.3944,22.4188,22.3944,22.4066,26500.0
2010-09-09 12:55:00,36.66,36.68,36.65,36.65,40400.0,22.4066,22.4188,22.4005,22.4005,40400.0
2010-09-09 13:00:00,36.65,36.67,36.63,36.65,25600.0,22.4005,22.4127,22.3883,22.4005,25600.0
2010-09-09 13:05:00,36.65,36.67,36.64,36.66,13100.0,22.4005,22.4127,22.3944,22.4066,13100.0
2010-09-09 13:10:00,36.65,36.66,36.63,36.64,23900.0,22.4005,22.4066,22.3883,22.3944,23900.0
2010-09-09 13:15:00,36.65,36.68,36.65,36.67,9000.0,22.4005,22.4188,22.4005,22.4127,9000.0
2010-09-09 13:20:00,36.68,36.69,36.66,36.66,23000.0,22.4188,22.4249,22.4066,22.4066,23000.0
2010-09-09 13:25:00,36.66,36.67,36.63,36.65,33900.0,22.4066,22.4127,22.3883,22.4005,33900.0
2010-09-09 13:30:00,36.65,36.69,36.65,36.69,28900.0,22.4005,22.4249,22.4005,22.4249,28900.0
2010-09-09 13:35:00,36.68,36.69,36.67,36.67,29000.0,22.4188,22.4249,22.4127,22.4127,29000.0
2010-09-09 13:40:00,36.67,36.68,36.66,36.67,18900.0,22.4127,22.4188,22.4066,22.4127,18900.0
2010-09-09 13:45:00,36.66,36.67,36.65,36.67,13300.0,22.4066,22.4127,22.4005,22.4127,13300.0
2010-09-09 13:50:00,36.67,36.68,36.63,36.65,61100.0,22.4127,22.4188,22.3883,22.4005,61100.0
2010-09-09 13:55:00,36.65,36.66,36.62,36.66,64700.0,22.4005,22.4066,22.3821,22.4066,64700.0
2010-09-09 14:00:00,36.65,36.69,36.65,36.69,19800.0,22.4005,22.4249,22.4005,22.4249,19800.0
2010-09-09 14:05:00,36.69,36.7,36.65,36.65,25700.0,22.4249,22.431,22.4005,22.4005,25700.0
2010-09-09 14:10:00,36.65,36.66,36.63,36.64,30100.0,22.4005,22.4066,22.3883,22.3944,30100.0
2010-09-09 14:15:00,36.64,36.66,36.63,36.65,29200.0,22.3944,22.4066,22.3883,22.4005,29200.0
2010-09-09 14:20:00,36.65,36.66,36.64,36.66,30200.0,22.4005,22.4066,22.3944,22.4066,30200.0
2010-09-09 14:25:00,36.66,36.68,36.64,36.65,30300.0,22.4066,22.4188,22.3944,22.4005,30300.0
2010-09-09 14:30:00,36.65,36.68,36.65,36.67,32200.0,22.4005,22.4188,22.4005,22.4127,32200.0
2010-09-09 14:35:00,36.68,36.68,36.66,36.66,33800.0,22.4188,22.4188,22.4066,22.4066,33800.0
2010-09-09 14:40:00,36.66,36.68,36.66,36.67,18100.0,22.4066,22.4188,22.4066,22.4127,18100.0
2010-09-09 14:45:00,36.68,36.69,36.66,36.67,42000.0,22.4188,22.4249,22.4066,22.4127,42000.0
2010-09-09 14:50:00,36.67,36.67,36.66,36.66,17800.0,22.4127,22.4127,22.4066,22.4066,17800.0
2010-09-09 14:55:00,36.66,36.67,36.66,36.67,15300.0,22.4066,22.4127,22.4066,22.4127,15300.0
2010-09-09 15:00:00,36.67,36.68,36.66,36.68,23300.0,22.4127,22.4188,22.4066,22.4188,23300.0
2010-09-09 15:05:00,36.68,36.69,36.67,36.68,40500.0,22.4188,22.4249,22.4127,22.4188,40500.0
2010-09-09 15:10:00,36.67,36.68,36.67,36.68,21200.0,22.4127,22.4188,22.4127,22.4188,21200.0
2010-09-09 15:15:00,36.67,36.69,36.67,36.68,23300.0,22.4127,22.4249,22.4127,22.4188,23300.0
2010-09-09 15:20:00,36.68,36.7,36.68,36.7,44300.0,22.4188,22.431,22.4188,22.431,44300.0
2010-09-09 15:25:00,36.69,36.7,36.69,36.69,28800.0,22.4249,22.431,22.4249,22.4249,28800.0
2010-09-09 15:30:00,36.7,36.72,36.69,36.72,43600.0,22.431,22.4433,22.4249,22.4433,43600.0
2010-09-09 15:35:00,36.71,36.73,36.71,36.72,75200.0,22.4372,22.4494,22.4372,22.4433,75200.0
2010-09-09 15:40:00,36.72,36.74,36.71,36.73,55900.0,22.4433,22.4555,22.4372,22.4494,55900.0
2010-09-09 15:45:00,36.73,36.73,36.67,36.68,123900.0,22.4494,22.4494,22.4127,22.4188,123900.0
2010-09-09 15:50:00,36.69,36.7,36.65,36.65,110900.0,22.4249,22.431,22.4005,22.4005,110900.0
2010-09-09 15:55:00,36.65,36.67,36.65,36.66,170000.0,22.4005,22.4127,22.4005,22.4066,170000.0
2010-09-10 09:30:00,36.34,36.64,36.34,36.47,207700.0,22.211,22.3944,22.211,22.2905,207700.0
2010-09-10 09:35:00,36.45,36.55,36.45,36.52,76600.0,22.2782,22.3394,22.2782,22.321,76600.0
2010-09-10 09:40:00,36.51,36.62,36.5,36.61,58200.0,22.3149,22.3821,22.3088,22.376,58200.0
2010-09-10 09:45:00,36.62,36.69,36.59,36.68,73200.0,22.3821,22.4249,22.3638,22.4188,73200.0
2010-09-10 09:50:00,36.67,36.69,36.64,36.68,68200.0,22.4127,22.4249,22.3944,22.4188,68200.0
2010-09-10 09:55:00,36.68,36.75,36.68,36.75,64200.0,22.4188,22.4616,22.4188,22.4616,64200.0
2010-09-10 10:00:00,36.75,36.79,36.74,36.78,103600.0,22.4616,22.4861,22.4555,22.4799,103600.0
2010-09-10 10:05:00,36.78,36.81,36.78,36.81,55200.0,22.4799,22.4983,22.4799,22.4983,55200.0
2010-09-10 10:10:00,36.81,36.83,36.79,36.82,49600.0,22.4983,22.5105,22.4861,22.5044,49600.0
2010-09-10 10:15:00,36.83,36.83,36.82,36.82,16900.0,22.5105,22.5105,22.5044,22.5044,16900.0
2010-09-10 10:20:00,36.83,36.88,36.82,36.88,48000.0,22.5105,22.5411,22.5044,22.5411,48000.0
2010-09-10 10:25:00,36.88,36.89,36.87,36.88,49000.0,22.5411,22.5472,22.5349,22.5411,49000.0
2010-09-10 10:30:00,36.89,36.9,36.88,36.89,68000.0,22.5472,22.5533,22.5411,22.5472,68000.0
2010-09-10 10:35:00,36.89,36.89,36.84,36.87,80800.0,22.5472,22.5472,22.5166,22.5349,80800.0
2010-09-10 10:40:00,36.87,36.87,36.84,36.85,57200.0,22.5349,22.5349,22.5166,22.5227,57200.0
2010-09-10 10:45:00,36.85,36.87,36.85,36.86,37300.0,22.5227,22.5349,22.5227,22.5288,37300.0
2010-09-10 10:50:00,36.87,36.89,36.86,36.88,42300.0,22.5349,22.5472,22.5288,22.5411,42300.0
2010-09-10 10:55:00,36.88,36.89,36.85,36.88,41200.0,22.5411,22.5472,22.5227,22.5411,41200.0
2010-09-10 11:00:00,36.88,36.89,36.86,36.88,42600.0,22.5411,22.5472,22.5288,22.5411,42600.0
2010-09-10 11:05:00,36.89,36.89,36.83,36.85,47800.0,22.5472,22.5472,22.5105,22.5227,47800.0
2010-09-10 11:10:00,36.84,36.85,36.84,36.84,30500.0,22.5166,22.5227,22.5166,22.5166,30500.0
2010-09-10 11:15:00,36.84,36.85,36.81,36.83,57800.0,22.5166,22.5227,22.4983,22.5105,57800.0
2010-09-10 11:20:00,36.83,36.86,36.83,36.85,29400.0,22.5105,22.5288,22.5105,22.5227,29400.0
2010-09-10 11:25:00,36.85,36.88,36.84,36.88,12800.0,22.5227,22.5411,22.5166,22.5411,12800.0
2010-09-10 11:30:00,36.88,36.92,36.86,36.91,74500.0,22.5411,22.5655,22.5288,22.5594,74500.0
2010-09-10 11:35:00,36.91,36.92,36.9,36.92,31700.0,22.5594,22.5655,22.5533,22.5655,31700.0
2010-09-10 11:40:00,36.91,36.93,36.91,36.92,36400.0,22.5594,22.5716,22.5594,22.5655,36400.0
2010-09-10 11:45:00,36.92,36.93,36.9,36.9,54700.0,22.5655,22.5716,22.5533,22.5533,54700.0
2010-09-10 11:50:00,36.9,36.9,36.88,36.9,37400.0,22.5533,22.5533,22.5411,22.5533,37400.0
2010-09-10 11:55:00,36.9,36.91,36.87,36.9,34100.0,22.5533,22.5594,22.5349,22.5533,34100.0
2010-09-10 12:00:00,36.9,36.91,36.89,36.91,15700.0,22.5533,22.5594,22.5472,22.5594,15700.0
2010-09-10 12:05:00,36.9,36.91,36.89,36.89,41300.0,22.5533,22.5594,22.5472,22.5472,41300.0
2010-09-10 12:10:00,36.9,36.91,36.89,36.91,8400.0,22.5533,22.5594,22.5472,22.5594,8400.0
2010-09-10 12:15:00,36.9,36.92,36.9,36.92,10500.0,22.5533,22.5655,22.5533,22.5655,10500.0
2010-09-10 12:20:00,36.92,36.93,36.92,36.93,13300.0,22.5655,22.5716,22.5655,22.5716,13300.0
2010-09-10 12:25:00,36.92,36.95,36.92,36.95,40200.0,22.5655,22.5838,22.5655,22.5838,40200.0
2010-09-10 12:30:00,36.95,36.99,36.94,36.99,59000.0,22.5838,22.6083,22.5777,22.6083,59000.0
2010-09-10 12:35:00,36.98,36.99,36.98,36.99,31200.0,22.6022,22.6083,22.6022,22.6083,31200.0
2010-09-10 12:40:00,36.98,37.0,36.98,37.0,22900.0,22.6022,22.6144,22.6022,22.6144,22900.0
2010-09-10 12:45:00,37.0,37.01,36.99,37.01,62300.0,22.6144,22.6205,22.6083,22.6205,62300.0
2010-09-10 12:50:00,37.0,37.04,37.0,37.02,36100.0,22.6144,22.6389,22.6144,22.6266,36100.0
2010-09-10 12:55:00,37.02,37.03,37.02,37.03,34700.0,22.6266,22.6327,22.6266,22.6327,34700.0
2010-09-10 13:00:00,37.03,37.03,37.0,37.01,72200.0,22.6327,22.6327,22.6144,22.6205,72200.0
2010-09-10 13:05:00,37.01,37.04,36.98,37.02,57100.0,22.6205,22.6389,22.6022,22.6266,57100.0
2010-09-10 13:10:00,37.02,37.06,37.02,37.05,47100.0,22.6266,22.6511,22.6266,22.645,47100.0
2010-09-10 13:15:00,37.04,37.05,37.02,37.04,70600.0,22.6389,22.645,22.6266,22.6389,70600.0
2010-09-10 13:20:00,37.04,37.06,37.02,37.02,73000.0,22.6389,22.6511,22.6266,22.6266,73000.0
2010-09-10 13:25:00,37.02,37.06,37.02,37.05,30900.0,22.6266,22.6511,22.6266,22.645,30900.0
2010-09-10 13:30:00,37.06,37.08,37.05,37.07,51000.0,22.6511,22.6633,22.645,22.6572,51000.0
2010-09-10 13:35:00,37.07,37.08,37.06,37.07,28800.0,22.6572,22.6633,22.6511,22.6572,28800.0
2010-09-10 13:40:00,37.08,37.08,37.05,37.05,32900.0,22.6633,22.6633,22.645,22.645,32900.0
2010-09-10 13:45:00,37.05,37.08,37.05,37.08,22600.0,22.645,22.6633,22.645,22.6633,22600.0
2010-09-10 13:50:00,37.07,37.09,37.07,37.08,37000.0,22.6572,22.6694,22.6572,22.6633,37000.0
2010-09-10 13:55:00,37.08,37.09,37.07,37.08,24400.0,22.6633,22.6694,22.6572,22.6633,24400.0
2010-09-10 14:00:00,37.08,37.11,37.08,37.11,36500.0,22.6633,22.6816,22.6633,22.6816,36500.0
2010-09-10 14:05:00,37.11,37.12,37.1,37.1,36900.0,22.6816,22.6877,22.6755,22.6755,36900.0
2010-09-10 14:10:00,37.1,37.11,37.1,37.1,16300.0,22.6755,22.6816,22.6755,22.6755,16300.0
2010-09-10 14:15:00,37.1,37.11,37.08,37.1,50000.0,22.6755,22.6816,22.6633,22.6755,50000.0
2010-09-10 14:20:00,37.11,37.11,37.1,37.1,73800.0,22.6816,22.6816,22.6755,22.6755,73800.0
2010-09-10 14:25:00,37.1,37.14,37.1,37.13,44900.0,22.6755,22.7,22.6755,22.6939,44900.0
2010-09-10 14:30:00,37.13,37.14,37.1,37.1,43000.0,22.6939,22.7,22.6755,22.6755,43000.0
2010-09-10 14:35:00,37.11,37.11,37.1,37.11,50300.0,22.6816,22.6816,22.6755,22.6816,50300.0
2010-09-10 14:40:00,37.1,37.13,37.1,37.12,46600.0,22.6755,22.6939,22.6755,22.6877,46600.0
2010-09-10 14:45:00,37.12,37.13,37.11,37.11,36100.0,22.6877,22.6939,22.6816,22.6816,36100.0
2010-09-10 14:50:00,37.11,37.12,37.11,37.12,16400.0,22.6816,22.6877,22.6816,22.6877,16400.0
2010-09-10 14:55:00,37.12,37.12,37.11,37.11,18300.0,22.6877,22.6877,22.6816,22.6816,18300.0
2010-09-10 15:00:00,37.11,37.12,37.11,37.11,69900.0,22.6816,22.6877,22.6816,22.6816,69900.0
2010-09-10 15:05:00,37.12,37.13,37.11,37.11,49800.0,22.6877,22.6939,22.6816,22.6816,49800.0
2010-09-10 15:10:00,37.12,37.12,37.11,37.11,23800.0,22.6877,22.6877,22.6816,22.6816,23800.0
2010-09-10 15:15:00,37.12,37.13,37.11,37.13,66400.0,22.6877,22.6939,22.6816,22.6939,66400.0
2010-09-10 15:20:00,37.14,37.14,37.13,37.13,29100.0,22.7,22.7,22.6939,22.6939,29100.0
2010-09-10 15:25:00,37.14,37.17,37.13,37.16,85900.0,22.7,22.7183,22.6939,22.7122,85900.0
2010-09-10 15:30:00,37.16,37.17,37.16,37.17,73600.0,22.7122,22.7183,22.7122,22.7183,73600.0
2010-09-10 15:35:00,37.16,37.17,37.15,37.16,56000.0,22.7122,22.7183,22.7061,22.7122,56000.0
2010-09-10 15:40:00,37.15,37.16,37.14,37.14,80400.0,22.7061,22.7122,22.7,22.7,80400.0
2010-09-10 15:45:00,37.14,37.15,37.1,37.12,138900.0,22.7,22.7061,22.6755,22.6877,138900.0
2010-09-10 15:50:00,37.12,37.17,37.11,37.17,268000.0,22.6877,22.7183,22.6816,22.7183,268000.0
2010-09-10 15:55:00,37.16,37.2,37.16,37.2,372000.0,22.7122,22.7366,22.7122,22.7366,372000.0
2010-09-13 09:30:00,37.3,37.3,37.01,37.05,123500.0,22.7978,22.7978,22.6205,22.645,123500.0
2010-09-13 09:35:00,37.04,37.06,36.9,36.99,150000.0,22.6389,22.6511,22.5533,22.6083,150000.0
2010-09-13 09:40:00,37.0,37.03,36.98,37.0,46300.0,22.6144,22.6327,22.6022,22.6144,46300.0
2010-09-13 09:45:00,37.0,37.01,36.94,36.94,54300.0,22.6144,22.6205,22.5777,22.5777,54300.0
2010-09-13 09:50:00,36.94,36.94,36.85,36.86,57400.0,22.5777,22.5777,22.5227,22.5288,57400.0
2010-09-13 09:55:00,36.86,36.86,36.82,36.83,59400.0,22.5288,22.5288,22.5044,22.5105,59400.0
2010-09-13 10:00:00,36.83,36.91,36.82,36.88,59600.0,22.5105,22.5594,22.5044,22.5411,59600.0
2010-09-13 10:05:00,36.89,36.93,36.88,36.9,28400.0,22.5472,22.5716,22.5411,22.5533,28400.0
2010-09-13 10:10:00,36.9,36.91,36.87,36.88,28600.0,22.5533,22.5594,22.5349,22.5411,28600.0
2010-09-13 10:15:00,36.87,36.88,36.86,36.87,16400.0,22.5349,22.5411,22.5288,22.5349,16400.0
2010-09-13 10:20:00,36.86,36.87,36.84,36.86,28600.0,22.5288,22.5349,22.5166,22.5288,28600.0
2010-09-13 10:25:00,36.86,36.87,36.81,36.81,53100.0,22.5288,22.5349,22.4983,22.4983,53100.0
2010-09-13 10:30:00,36.82,36.86,36.81,36.83,64600.0,22.5044,22.5288,22.4983,22.5105,64600.0
2010-09-13 10:35:00,36.83,36.84,36.79,36.8,55300.0,22.5105,22.5166,22.4861,22.4922,55300.0
2010-09-13 10:40:00,36.8,36.81,36.77,36.78,34200.0,22.4922,22.4983,22.4738,22.4799,34200.0
2010-09-13 10:45:00,36.78,36.8,36.76,36.77,60800.0,22.4799,22.4922,22.4677,22.4738,60800.0
2010-09-13 10:50:00,36.78,36.78,36.72,36.73,33400.0,22.4799,22.4799,22.4433,22.4494,33400.0
2010-09-13 10:55:00,36.73,36.74,36.66,36.67,43200.0,22.4494,22.4555,22.4066,22.4127,43200.0
2010-09-13 11:00:00,36.68,36.68,36.64,36.64,64500.0,22.4188,22.4188,22.3944,22.3944,64500.0
2010-09-13 11:05:00,36.65,36.65,36.63,36.63,22300.0,22.4005,22.4005,22.3883,22.3883,22300.0
2010-09-13 11:10:00,36.64,36.66,36.61,36.64,65100.0,22.3944,22.4066,22.376,22.3944,65100.0
2010-09-13 11:15:00,36.65,36.66,36.63,36.65,52100.0,22.4005,22.4066,22.3883,22.4005,52100.0
2010-09-13 11:20:00,36.64,36.65,36.59,36.6,35400.0,22.3944,22.4005,22.3638,22.3699,35400.0
2010-09-13 11:25:00,36.59,36.63,36.57,36.6,62300.0,22.3638,22.3883,22.3516,22.3699,62300.0
2010-09-13 11:30:00,36.6,36.64,36.58,36.6,40500.0,22.3699,22.3944,22.3577,22.3699,40500.0
2010-09-13 11:35:00,36.61,36.61,36.56,36.58,45700.0,22.376,22.376,22.3455,22.3577,45700.0
2010-09-13 11:40:00,36.58,36.58,36.53,36.54,45900.0,22.3577,22.3577,22.3271,22.3333,45900.0
2010-09-13 11:45:00,36.54,36.55,36.52,36.52,38100.0,22.3333,22.3394,22.321,22.321,38100.0
2010-09-13 11:50:00,36.53,36.53,36.51,36.51,18500.0,22.3271,22.3271,22.3149,22.3149,18500.0
2010-09-13 11:55:00,36.52,36.54,36.51,36.53,37300.0,22.321,22.3333,22.3149,22.3271,37300.0
2010-09-13 12:00:00,36.53,36.54,36.5,36.52,53400.0,22.3271,22.3333,22.3088,22.321,53400.0
2010-09-13 12:05:00,36.51,36.53,36.5,36.53,22300.0,22.3149,22.3271,22.3088,22.3271,22300.0
2010-09-13 12:10:00,36.53,36.56,36.53,36.55,24700.0,22.3271,22.3455,22.3271,22.3394,24700.0
2010-09-13 12:15:00,36.54,36.55,36.5,36.53,37600.0,22.3333,22.3394,22.3088,22.3271,37600.0
2010-09-13 12:20:00,36.53,36.53,36.44,36.44,49400.0,22.3271,22.3271,22.2721,22.2721,49400.0
2010-09-13 12:25:00,36.44,36.45,36.43,36.43,20100.0,22.2721,22.2782,22.266,22.266,20100.0
2010-09-13 12:30:00,36.43,36.46,36.43,36.45,26600.0,22.266,22.2844,22.266,22.2782,26600.0
2010-09-13 12:35:00,36.45,36.49,36.45,36.47,30900.0,22.2782,22.3027,22.2782,22.2905,30900.0
2010-09-13 12:40:00,36.48,36.5,36.47,36.5,27500.0,22.2966,22.3088,22.2905,22.3088,27500.0
2010-09-13 12:45:00,36.49,36.5,36.47,36.48,24800.0,22.3027,22.3088,22.2905,22.2966,24800.0
2010-09-13 12:50:00,36.48,36.48,36.47,36.48,26200.0,22.2966,22.2966,22.2905,22.2966,26200.0
2010-09-13 12:55:00,36.47,36.5,36.47,36.49,26100.0,22.2905,22.3088,22.2905,22.3027,26100.0
2010-09-13 13:00:00,36.5,36.5,36.49,36.49,9800.0,22.3088,22.3088,22.3027,22.3027,9800.0
2010-09-13 13:05:00,36.49,36.5,36.43,36.44,39700.0,22.3027,22.3088,22.266,22.2721,39700.0
2010-09-13 13:10:00,36.43,36.44,36.41,36.42,36300.0,22.266,22.2721,22.2538,22.2599,36300.0
2010-09-13 13:15:00,36.41,36.42,36.4,36.41,11800.0,22.2538,22.2599,22.2477,22.2538,11800.0
2010-09-13 13:20:00,36.4,36.43,36.4,36.42,37300.0,22.2477,22.266,22.2477,22.2599,37300.0
2010-09-13 13:25:00,36.42,36.43,36.4,36.41,34300.0,22.2599,22.266,22.2477,22.2538,34300.0
2010-09-13 13:30:00,36.41,36.41,36.36,36.37,66800.0,22.2538,22.2538,22.2232,22.2293,66800.0
2010-09-13 13:35:00,36.37,36.39,36.35,36.38,69300.0,22.2293,22.2416,22.2171,22.2355,69300.0
2010-09-13 13:40:00,36.38,36.4,36.37,36.39,21600.0,22.2355,22.2477,22.2293,22.2416,21600.0
2010-09-13 13:45:00,36.4,36.42,36.39,36.41,14600.0,22.2477,22.2599,22.2416,22.2538,14600.0
2010-09-13 13:50:00,36.42,36.42,36.37,36.39,25800.0,22.2599,22.2599,22.2293,22.2416,25800.0
2010-09-13 13:55:00,36.39,36.39,36.36,36.38,27800.0,22.2416,22.2416,22.2232,22.2355,27800.0
2010-09-13 14:00:00,36.38,36.39,36.34,36.34,39200.0,22.2355,22.2416,22.211,22.211,39200.0
2010-09-13 14:05:00,36.35,36.36,36.32,36.35,41200.0,22.2171,22.2232,22.1988,22.2171,41200.0
2010-09-13 14:10:00,36.34,36.36,36.34,36.36,25300.0,22.211,22.2232,22.211,22.2232,25300.0
2010-09-13 14:15:00,36.36,36.36,36.34,36.34,28600.0,22.2232,22.2232,22.211,22.211,28600.0
2010-09-13 14:20:00,36.34,36.35,36.31,36.31,28900.0,22.211,22.2171,22.1927,22.1927,28900.0
2010-09-13 14:25:00,36.31,36.4,36.31,36.4,27100.0,22.1927,22.2477,22.1927,22.2477,27100.0
2010-09-13 14:30:00,36.4,36.41,36.39,36.41,35100.0,22.2477,22.2538,22.2416,22.2538,35100.0
2010-09-13 14:35:00,36.41,36.42,36.4,36.42,45600.0,22.2538,22.2599,22.2477,22.2599,45600.0
2010-09-13 14:40:00,36.42,36.45,36.41,36.45,29200.0,22.2599,22.2782,22.2538,22.2782,29200.0
2010-09-13 14:45:00,36.44,36.47,36.44,36.45,36300.0,22.2721,22.2905,22.2721,22.2782,36300.0
2010-09-13 14:50:00,36.45,36.48,36.44,36.48,26300.0,22.2782,22.2966,22.2721,22.2966,26300.0
2010-09-13 14:55:00,36.47,36.5,36.47,36.5,29000.0,22.2905,22.3088,22.2905,22.3088,29000.0
2010-09-13 15:00:00,36.49,36.52,36.49,36.51,55200.0,22.3027,22.321,22.3027,22.3149,55200.0
2010-09-13 15:05:00,36.52,36.52,36.5,36.52,63200.0,22.321,22.321,22.3088,22.321,63200.0
2010-09-13 15:10:00,36.51,36.52,36.51,36.52,19300.0,22.3149,22.321,22.3149,22.321,19300.0
2010-09-13 15:15:00,36.52,36.52,36.51,36.52,22800.0,22.321,22.321,22.3149,22.321,22800.0
2010-09-13 15:20:00,36.52,36.55,36.51,36.55,37300.0,22.321,22.3394,22.3149,22.3394,37300.0
2010-09-13 15:25:00,36.55,36.56,36.53,36.56,91800.0,22.3394,22.3455,22.3271,22.3455,91800.0
2010-09-13 15:30:00,36.56,36.57,36.55,36.56,74200.0,22.3455,22.3516,22.3394,22.3455,74200.0
2010-09-13 15:35:00,36.56,36.62,36.56,36.62,99500.0,22.3455,22.3821,22.3455,22.3821,99500.0
2010-09-13 15:40:00,36.62,36.65,36.61,36.65,125600.0,22.3821,22.4005,22.376,22.4005,125600.0
2010-09-13 15:45:00,36.65,36.65,36.59,36.6,93500.0,22.4005,22.4005,22.3638,22.3699,93500.0
2010-09-13 15:50:00,36.59,36.65,36.59,36.65,141900.0,22.3638,22.4005,22.3638,22.4005,141900.0
2010-09-13 15:55:00,36.64,36.65,36.62,36.62,179200.0,22.3944,22.4005,22.3821,22.3821,179200.0
2010-09-14 09:30:00,36.66,36.66,36.46,36.52,84700.0,22.4066,22.4066,22.2844,22.321,84700.0
2010-09-14 09:35:00,36.52,36.53,36.38,36.38,57700.0,22.321,22.3271,22.2355,22.2355,57700.0
2010-09-14 09:40:00,36.39,36.4,36.35,36.36,66000.0,22.2416,22.2477,22.2171,22.2232,66000.0
2010-09-14 09:45:00,36.37,36.44,36.36,36.39,69100.0,22.2293,22.2721,22.2232,22.2416,69100.0
2010-09-14 09:50:00,36.4,36.44,36.39,36.42,58300.0,22.2477,22.2721,22.2416,22.2599,58300.0
2010-09-14 09:55:00,36.42,36.42,36.38,36.42,38600.0,22.2599,22.2599,22.2355,22.2599,38600.0
2010-09-14 10:00:00,36.41,36.45,36.38,36.42,46000.0,22.2538,22.2782,22.2355,22.2599,46000.0
2010-09-14 10:05:00,36.41,36.43,36.39,36.4,30900.0,22.2538,22.266,22.2416,22.2477,30900.0
2010-09-14 10:10:00,36.4,36.41,36.33,36.33,74900.0,22.2477,22.2538,22.2049,22.2049,74900.0
2010-09-14 10:15:00,36.34,36.37,36.33,36.34,81900.0,22.211,22.2293,22.2049,22.211,81900.0
2010-09-14 10:20:00,36.34,36.41,36.34,36.34,63800.0,22.211,22.2538,22.211,22.211,63800.0
2010-09-14 10:25:00,36.35,36.4,36.34,36.39,36300.0,22.2171,22.2477,22.211,22.2416,36300.0
2010-09-14 10:30:00,36.39,36.39,36.34,36.36,33600.0,22.2416,22.2416,22.211,22.2232,33600.0
2010-09-14 10:35:00,36.35,36.39,36.35,36.38,50400.0,22.2171,22.2416,22.2171,22.2355,50400.0
2010-09-14 10:40:00,36.38,36.4,36.38,36.4,37900.0,22.2355,22.2477,22.2355,22.2477,37900.0
2010-09-14 10:45:00,36.4,36.41,36.35,36.35,77000.0,22.2477,22.2538,22.2171,22.2171,77000.0
2010-09-14 10:50:00,36.35,36.37,36.31,36.32,74500.0,22.2171,22.2293,22.1927,22.1988,74500.0
2010-09-14 10:55:00,36.32,36.33,36.31,36.31,23000.0,22.1988,22.2049,22.1927,22.1927,23000.0
2010-09-14 11:00:00,36.31,36.36,36.31,36.35,51100.0,22.1927,22.2232,22.1927,22.2171,51100.0
2010-09-14 11:05:00,36.36,36.38,36.35,36.38,30000.0,22.2232,22.2355,22.2171,22.2355,30000.0
2010-09-14 11:10:00,36.38,36.4,36.35,36.4,32400.0,22.2355,22.2477,22.2171,22.2477,32400.0
2010-09-14 11:15:00,36.4,36.44,36.38,36.42,46600.0,22.2477,22.2721,22.2355,22.2599,46600.0
2010-09-14 11:20:00,36.43,36.44,36.41,36.41,27200.0,22.266,22.2721,22.2538,22.2538,27200.0
2010-09-14 11:25:00,36.42,36.48,36.42,36.47,23400.0,22.2599,22.2966,22.2599,22.2905,23400.0
2010-09-14 11:30:00,36.48,36.49,36.46,36.48,44100.0,22.2966,22.3027,22.2844,22.2966,44100.0
2010-09-14 11:35:00,36.48,36.48,36.47,36.48,13800.0,22.2966,22.2966,22.2905,22.2966,13800.0
2010-09-14 11:40:00,36.48,36.48,36.46,36.48,50800.0,22.2966,22.2966,22.2844,22.2966,50800.0
2010-09-14 11:45:00,36.48,36.48,36.46,36.47,48300.0,22.2966,22.2966,22.2844,22.2905,48300.0
2010-09-14 11:50:00,36.46,36.47,36.43,36.43,30400.0,22.2844,22.2905,22.266,22.266,30400.0
2010-09-14 11:55:00,36.43,36.47,36.41,36.47,21200.0,22.266,22.2905,22.2538,22.2905,21200.0
2010-09-14 12:00:00,36.46,36.48,36.45,36.48,20400.0,22.2844,22.2966,22.2782,22.2966,20400.0
2010-09-14 12:05:00,36.47,36.49,36.46,36.46,79300.0,22.2905,22.3027,22.2844,22.2844,79300.0
2010-09-14 12:10:00,36.46,36.47,36.43,36.43,16000.0,22.2844,22.2905,22.266,22.266,16000.0
2010-09-14 12:15:00,36.44,36.47,36.43,36.44,39000.0,22.2721,22.2905,22.266,22.2721,39000.0
2010-09-14 12:20:00,36.44,36.48,36.44,36.48,32900.0,22.2721,22.2966,22.2721,22.2966,32900.0
2010-09-14 12:25:00,36.47,36.47,36.45,36.45,21300.0,22.2905,22.2905,22.2782,22.2782,21300.0
2010-09-14 12:30:00,36.45,36.48,36.44,36.48,31000.0,22.2782,22.2966,22.2721,22.2966,31000.0
2010-09-14 12:35:00,36.47,36.47,36.4,36.41,30600.0,22.2905,22.2905,22.2477,22.2538,30600.0
2010-09-14 12:40:00,36.42,36.42,36.4,36.41,31900.0,22.2599,22.2599,22.2477,22.2538,31900.0
2010-09-14 12:45:00,36.42,36.44,36.41,36.43,25500.0,22.2599,22.2721,22.2538,22.266,25500.0
2010-09-14 12:50:00,36.44,36.45,36.43,36.43,27400.0,22.2721,22.2782,22.266,22.266,27400.0
2010-09-14 12:55:00,36.43,36.44,36.41,36.43,38800.0,22.266,22.2721,22.2538,22.266,38800.0
2010-09-14 13:00:00,36.43,36.48,36.43,36.47,22500.0,22.266,22.2966,22.266,22.2905,22500.0
2010-09-14 13:05:00,36.47,36.48,36.44,36.45,18000.0,22.2905,22.2966,22.2721,22.2782,18000.0
2010-09-14 13:10:00,36.44,36.46,36.42,36.45,22200.0,22.2721,22.2844,22.2599,22.2782,22200.0
2010-09-14 13:15:00,36.45,36.47,36.44,36.45,21400.0,22.2782,22.2905,22.2721,22.2782,21400.0
2010-09-14 13:20:00,36.45,36.45,36.43,36.43,27900.0,22.2782,22.2782,22.266,22.266,27900.0
2010-09-14 13:25:00,36.44,36.44,36.4,36.43,27600.0,22.2721,22.2721,22.2477,22.266,27600.0
2010-09-14 13:30:00,36.43,36.45,36.42,36.45,35800.0,22.266,22.2782,22.2599,22.2782,35800.0
2010-09-14 13:35:00,36.45,36.48,36.44,36.44,41100.0,22.2782,22.2966,22.2721,22.2721,41100.0
2010-09-14 13:40:00,36.45,36.46,36.44,36.45,16600.0,22.2782,22.2844,22.2721,22.2782,16600.0
2010-09-14 13:45:00,36.44,36.46,36.42,36.44,35300.0,22.2721,22.2844,22.2599,22.2721,35300.0
2010-09-14 13:50:00,36.44,36.47,36.44,36.47,16900.0,22.2721,22.2905,22.2721,22.2905,16900.0
2010-09-14 13:55:00,36.47,36.47,36.42,36.47,35600.0,22.2905,22.2905,22.2599,22.2905,35600.0
2010-09-14 14:00:00,36.47,36.49,36.46,36.48,38000.0,22.2905,22.3027,22.2844,22.2966,38000.0
2010-09-14 14:05:00,36.48,36.48,36.46,36.47,16800.0,22.2966,22.2966,22.2844,22.2905,16800.0
2010-09-14 14:10:00,36.47,36.48,36.46,36.46,22300.0,22.2905,22.2966,22.2844,22.2844,22300.0
2010-09-14 14:15:00,36.47,36.47,36.45,36.45,12500.0,22.2905,22.2905,22.2782,22.2782,12500.0
2010-09-14 14:20:00,36.45,36.46,36.45,36.46,31500.0,22.2782,22.2844,22.2782,22.2844,31500.0
2010-09-14 14:25:00,36.46,36.46,36.44,36.45,17400.0,22.2844,22.2844,22.2721,22.2782,17400.0
2010-09-14 14:30:00,36.44,36.44,36.43,36.44,11300.0,22.2721,22.2721,22.266,22.2721,11300.0
2010-09-14 14:35:00,36.44,36.44,36.43,36.44,16400.0,22.2721,22.2721,22.266,22.2721,16400.0
2010-09-14 14:40:00,36.44,36.46,36.43,36.46,43600.0,22.2721,22.2844,22.266,22.2844,43600.0
2010-09-14 14:45:00,36.46,36.47,36.45,36.46,20800.0,22.2844,22.2905,22.2782,22.2844,20800.0
2010-09-14 14:50:00,36.47,36.48,36.45,36.45,52300.0,22.2905,22.2966,22.2782,22.2782,52300.0
2010-09-14 14:55:00,36.46,36.46,36.42,36.42,32100.0,22.2844,22.2844,22.2599,22.2599,32100.0
2010-09-14 15:00:00,36.43,36.43,36.42,36.42,35000.0,22.266,22.266,22.2599,22.2599,35000.0
2010-09-14 15:05:00,36.42,36.43,36.42,36.42,14700.0,22.2599,22.266,22.2599,22.2599,14700.0
2010-09-14 15:10:00,36.43,36.43,36.42,36.42,40100.0,22.266,22.266,22.2599,22.2599,40100.0
2010-09-14 15:15:00,36.43,36.43,36.41,36.41,23200.0,22.266,22.266,22.2538,22.2538,23200.0
2010-09-14 15:20:00,36.42,36.44,36.41,36.44,56500.0,22.2599,22.2721,22.2538,22.2721,56500.0
2010-09-14 15:25:00,36.44,36.45,36.43,36.44,38600.0,22.2721,22.2782,22.266,22.2721,38600.0
2010-09-14 15:30:00,36.45,36.49,36.44,36.48,71800.0,22.2782,22.3027,22.2721,22.2966,71800.0
2010-09-14 15:35:00,36.48,36.48,36.47,36.48,72200.0,22.2966,22.2966,22.2905,22.2966,72200.0
2010-09-14 15:40:00,36.48,36.49,36.45,36.46,119400.0,22.2966,22.3027,22.2782,22.2844,119400.0
2010-09-14 15:45:00,36.46,36.49,36.44,36.44,163500.0,22.2844,22.3027,22.2721,22.2721,163500.0
2010-09-14 15:50:00,36.44,36.48,36.44,36.48,167200.0,22.2721,22.2966,22.2721,22.2966,167200.0
2010-09-14 15:55:00,36.48,36.48,36.47,36.48,276600.0,22.2966,22.2966,22.2905,22.2966,276600.0
2010-09-15 09:30:00,36.51,36.54,36.37,36.42,86500.0,22.3149,22.3333,22.2293,22.2599,86500.0
2010-09-15 09:35:00,36.42,36.46,36.4,36.41,33400.0,22.2599,22.2844,22.2477,22.2538,33400.0
2010-09-15 09:40:00,36.41,36.41,36.37,36.38,16000.0,22.2538,22.2538,22.2293,22.2355,16000.0
2010-09-15 09:45:00,36.38,36.44,36.34,36.35,34200.0,22.2355,22.2721,22.211,22.2171,34200.0
2010-09-15 09:50:00,36.35,36.35,36.32,36.33,25400.0,22.2171,22.2171,22.1988,22.2049,25400.0
2010-09-15 09:55:00,36.33,36.37,36.32,36.36,22300.0,22.2049,22.2293,22.1988,22.2232,22300.0
2010-09-15 10:00:00,36.37,36.46,36.37,36.45,31500.0,22.2293,22.2844,22.2293,22.2782,31500.0
2010-09-15 10:05:00,36.46,36.5,36.45,36.49,39000.0,22.2844,22.3088,22.2782,22.3027,39000.0
2010-09-15 10:10:00,36.49,36.5,36.46,36.49,24100.0,22.3027,22.3088,22.2844,22.3027,24100.0
2010-09-15 10:15:00,36.5,36.57,36.5,36.56,27500.0,22.3088,22.3516,22.3088,22.3455,27500.0
2010-09-15 10:20:00,36.57,36.64,36.56,36.61,29500.0,22.3516,22.3944,22.3455,22.376,29500.0
2010-09-15 10:25:00,36.61,36.65,36.6,36.63,32400.0,22.376,22.4005,22.3699,22.3883,32400.0
2010-09-15 10:30:00,36.63,36.64,36.62,36.62,19300.0,22.3883,22.3944,22.3821,22.3821,19300.0
2010-09-15 10:35:00,36.63,36.67,36.63,36.67,26800.0,22.3883,22.4127,22.3883,22.4127,26800.0
2010-09-15 10:40:00,36.67,36.72,36.66,36.71,19900.0,22.4127,22.4433,22.4066,22.4372,19900.0
2010-09-15 10:45:00,36.71,36.71,36.66,36.66,24100.0,22.4372,22.4372,22.4066,22.4066,24100.0
2010-09-15 10:50:00,36.66,36.68,36.66,36.67,17900.0,22.4066,22.4188,22.4066,22.4127,17900.0
2010-09-15 10:55:00,36.67,36.7,36.66,36.7,18900.0,22.4127,22.431,22.4066,22.431,18900.0
2010-09-15 11:00:00,36.71,36.71,36.69,36.7,19600.0,22.4372,22.4372,22.4249,22.431,19600.0
2010-09-15 11:05:00,36.7,36.71,36.7,36.7,10500.0,22.431,22.4372,22.431,22.431,10500.0
2010-09-15 11:10:00,36.7,36.74,36.67,36.74,168300.0,22.431,22.4555,22.4127,22.4555,168300.0
2010-09-15 11:15:00,36.74,36.74,36.72,36.73,18800.0,22.4555,22.4555,22.4433,22.4494,18800.0
2010-09-15 11:20:00,36.73,36.74,36.7,36.71,49700.0,22.4494,22.4555,22.431,22.4372,49700.0
2010-09-15 11:25:00,36.72,36.74,36.71,36.73,23500.0,22.4433,22.4555,22.4372,22.4494,23500.0
2010-09-15 11:30:00,36.74,36.74,36.7,36.71,12100.0,22.4555,22.4555,22.431,22.4372,12100.0
2010-09-15 11:35:00,36.71,36.73,36.71,36.71,18200.0,22.4372,22.4494,22.4372,22.4372,18200.0
2010-09-15 11:40:00,36.72,36.73,36.71,36.71,14100.0,22.4433,22.4494,22.4372,22.4372,14100.0
2010-09-15 11:45:00,36.71,36.72,36.67,36.67,19400.0,22.4372,22.4433,22.4127,22.4127,19400.0
2010-09-15 11:50:00,36.68,36.72,36.67,36.71,17500.0,22.4188,22.4433,22.4127,22.4372,17500.0
2010-09-15 11:55:00,36.72,36.72,36.66,36.67,33800.0,22.4433,22.4433,22.4066,22.4127,33800.0
2010-09-15 12:00:00,36.66,36.7,36.66,36.68,17600.0,22.4066,22.431,22.4066,22.4188,17600.0
2010-09-15 12:05:00,36.68,36.71,36.67,36.69,18500.0,22.4188,22.4372,22.4127,22.4249,18500.0
2010-09-15 12:10:00,36.69,36.69,36.67,36.67,25000.0,22.4249,22.4249,22.4127,22.4127,25000.0
2010-09-15 12:15:00,36.68,36.68,36.65,36.67,16500.0,22.4188,22.4188,22.4005,22.4127,16500.0
2010-09-15 12:20:00,36.67,36.69,36.66,36.67,12300.0,22.4127,22.4249,22.4066,22.4127,12300.0
2010-09-15 12:25:00,36.68,36.69,36.67,36.68,4900.0,22.4188,22.4249,22.4127,22.4188,4900.0
2010-09-15 12:30:00,36.69,36.7,36.68,36.68,17200.0,22.4249,22.431,22.4188,22.4188,17200.0
2010-09-15 12:35:00,36.68,36.69,36.65,36.65,28600.0,22.4188,22.4249,22.4005,22.4005,28600.0
2010-09-15 12:40:00,36.65,36.67,36.64,36.64,17300.0,22.4005,22.4127,22.3944,22.3944,17300.0
2010-09-15 12:45:00,36.65,36.65,36.64,36.65,7300.0,22.4005,22.4005,22.3944,22.4005,7300.0
2010-09-15 12:50:00,36.64,36.67,36.64,36.66,14000.0,22.3944,22.4127,22.3944,22.4066,14000.0
2010-09-15 12:55:00,36.65,36.67,36.65,36.66,12400.0,22.4005,22.4127,22.4005,22.4066,12400.0
2010-09-15 13:00:00,36.67,36.69,36.67,36.69,12700.0,22.4127,22.4249,22.4127,22.4249,12700.0
2010-09-15 13:05:00,36.7,36.73,36.69,36.73,20700.0,22.431,22.4494,22.4249,22.4494,20700.0
2010-09-15 13:10:00,36.73,36.73,36.69,36.7,12900.0,22.4494,22.4494,22.4249,22.431,12900.0
2010-09-15 13:15:00,36.7,36.7,36.69,36.69,10200.0,22.431,22.431,22.4249,22.4249,10200.0
2010-09-15 13:20:00,36.7,36.71,36.69,36.69,21000.0,22.431,22.4372,22.4249,22.4249,21000.0
2010-09-15 13:25:00,36.69,36.71,36.69,36.71,17700.0,22.4249,22.4372,22.4249,22.4372,17700.0
2010-09-15 13:30:00,36.7,36.7,36.67,36.69,19800.0,22.431,22.431,22.4127,22.4249,19800.0
2010-09-15 13:35:00,36.7,36.7,36.69,36.69,14200.0,22.431,22.431,22.4249,22.4249,14200.0
2010-09-15 13:40:00,36.69,36.72,36.69,36.71,19800.0,22.4249,22.4433,22.4249,22.4372,19800.0
2010-09-15 13:45:00,36.71,36.71,36.7,36.71,6100.0,22.4372,22.4372,22.431,22.4372,6100.0
2010-09-15 13:50:00,36.71,36.73,36.7,36.71,26100.0,22.4372,22.4494,22.431,22.4372,26100.0
2010-09-15 13:55:00,36.7,36.71,36.69,36.71,19400.0,22.431,22.4372,22.4249,22.4372,19400.0
2010-09-15 14:00:00,36.71,36.71,36.67,36.68,41000.0,22.4372,22.4372,22.4127,22.4188,41000.0
2010-09-15 14:05:00,36.67,36.68,36.67,36.67,17300.0,22.4127,22.4188,22.4127,22.4127,17300.0
2010-09-15 14:10:00,36.67,36.67,36.62,36.62,45700.0,22.4127,22.4127,22.3821,22.3821,45700.0
2010-09-15 14:15:00,36.62,36.63,36.61,36.61,25100.0,22.3821,22.3883,22.376,22.376,25100.0
2010-09-15 14:20:00,36.62,36.62,36.61,36.62,17800.0,22.3821,22.3821,22.376,22.3821,17800.0
2010-09-15 14:25:00,36.61,36.62,36.61,36.61,15800.0,22.376,22.3821,22.376,22.376,15800.0
2010-09-15 14:30:00,36.62,36.62,36.57,36.59,81400.0,22.3821,22.3821,22.3516,22.3638,81400.0
2010-09-15 14:35:00,36.59,36.59,36.57,36.57,21100.0,22.3638,22.3638,22.3516,22.3516,21100.0
2010-09-15 14:40:00,36.58,36.58,36.55,36.56,17200.0,22.3577,22.3577,22.3394,22.3455,17200.0
2010-09-15 14:45:00,36.56,36.58,36.55,36.58,24300.0,22.3455,22.3577,22.3394,22.3577,24300.0
2010-09-15 14:50:00,36.58,36.6,36.57,36.59,21100.0,22.3577,22.3699,22.3516,22.3638,21100.0
2010-09-15 14:55:00,36.59,36.61,36.58,36.61,14000.0,22.3638,22.376,22.3577,22.376,14000.0
2010-09-15 15:00:00,36.61,36.65,36.6,36.65,16000.0,22.376,22.4005,22.3699,22.4005,16000.0
2010-09-15 15:05:00,36.65,36.66,36.64,36.65,28800.0,22.4005,22.4066,22.3944,22.4005,28800.0
2010-09-15 15:10:00,36.65,36.67,36.64,36.66,21000.0,22.4005,22.4127,22.3944,22.4066,21000.0
2010-09-15 15:15:00,36.67,36.67,36.66,36.67,12900.0,22.4127,22.4127,22.4066,22.4127,12900.0
2010-09-15 15:20:00,36.67,36.71,36.66,36.71,24200.0,22.4127,22.4372,22.4066,22.4372,24200.0
2010-09-15 15:25:00,36.7,36.74,36.69,36.74,85800.0,22.431,22.4555,22.4249,22.4555,85800.0
2010-09-15 15:30:00,36.73,36.75,36.64,36.65,122200.0,22.4494,22.4616,22.3944,22.4005,122200.0
2010-09-15 15:35:00,36.64,36.66,36.63,36.63,69300.0,22.3944,22.4066,22.3883,22.3883,69300.0
2010-09-15 15:40:00,36.63,36.64,36.6,36.6,73100.0,22.3883,22.3944,22.3699,22.3699,73100.0
2010-09-15 15:45:00,36.6,36.62,36.58,36.61,173400.0,22.3699,22.3821,22.3577,22.376,173400.0
2010-09-15 15:50:00,36.62,36.68,36.61,36.68,98000.0,22.3821,22.4188,22.376,22.4188,98000.0
2010-09-15 15:55:00,36.68,36.68,36.62,36.64,171800.0,22.4188,22.4188,22.3821,22.3944,171800.0
2010-09-16 09:30:00,36.68,36.71,36.61,36.63,65600.0,22.4188,22.4372,22.376,22.3883,65600.0
2010-09-16 09:35:00,36.62,36.64,36.51,36.55,45900.0,22.3821,22.3944,22.3149,22.3394,45900.0
2010-09-16 09:40:00,36.53,36.58,36.52,36.55,49600.0,22.3271,22.3577,22.321,22.3394,49600.0
2010-09-16 09:45:00,36.56,36.61,36.56,36.59,33300.0,22.3455,22.376,22.3455,22.3638,33300.0
2010-09-16 09:50:00,36.58,36.62,36.57,36.61,38800.0,22.3577,22.3821,22.3516,22.376,38800.0
2010-09-16 09:55:00,36.61,36.62,36.58,36.58,17800.0,22.376,22.3821,22.3577,22.3577,17800.0
2010-09-16 10:00:00,36.57,36.61,36.52,36.6,46400.0,22.3516,22.376,22.321,22.3699,46400.0
2010-09-16 10:05:00,36.59,36.62,36.59,36.62,25700.0,22.3638,22.3821,22.3638,22.3821,25700.0
2010-09-16 10:10:00,36.62,36.65,36.61,36.63,26100.0,22.3821,22.4005,22.376,22.3883,26100.0
2010-09-16 10:15:00,36.63,36.64,36.6,36.61,16300.0,22.3883,22.3944,22.3699,22.376,16300.0
2010-09-16 10:20:00,36.6,36.65,36.59,36.64,15400.0,22.3699,22.4005,22.3638,22.3944,15400.0
2010-09-16 10:25:00,36.64,36.69,36.64,36.67,31800.0,22.3944,22.4249,22.3944,22.4127,31800.0
2010-09-16 10:30:00,36.67,36.68,36.59,36.59,53900.0,22.4127,22.4188,22.3638,22.3638,53900.0
2010-09-16 10:35:00,36.59,36.62,36.56,36.57,50900.0,22.3638,22.3821,22.3455,22.3516,50900.0
2010-09-16 10:40:00,36.57,36.67,36.56,36.66,16700.0,22.3516,22.4127,22.3455,22.4066,16700.0
2010-09-16 10:45:00,36.65,36.72,36.63,36.71,20400.0,22.4005,22.4433,22.3883,22.4372,20400.0
2010-09-16 10:50:00,36.7,36.73,36.69,36.69,17700.0,22.431,22.4494,22.4249,22.4249,17700.0
2010-09-16 10:55:00,36.69,36.71,36.68,36.69,12000.0,22.4249,22.4372,22.4188,22.4249,12000.0
2010-09-16 11:00:00,36.69,36.73,36.68,36.73,17700.0,22.4249,22.4494,22.4188,22.4494,17700.0
2010-09-16 11:05:00,36.73,36.74,36.72,36.73,24200.0,22.4494,22.4555,22.4433,22.4494,24200.0
2010-09-16 11:10:00,36.72,36.73,36.72,36.72,7200.0,22.4433,22.4494,22.4433,22.4433,7200.0
2010-09-16 11:15:00,36.73,36.74,36.72,36.74,21300.0,22.4494,22.4555,22.4433,22.4555,21300.0
2010-09-16 11:20:00,36.74,36.78,36.71,36.72,55700.0,22.4555,22.4799,22.4372,22.4433,55700.0
2010-09-16 11:25:00,36.73,36.73,36.69,36.71,17400.0,22.4494,22.4494,22.4249,22.4372,17400.0
2010-09-16 11:30:00,36.71,36.72,36.66,36.67,19000.0,22.4372,22.4433,22.4066,22.4127,19000.0
2010-09-16 11:35:00,36.67,36.68,36.64,36.68,15100.0,22.4127,22.4188,22.3944,22.4188,15100.0
2010-09-16 11:40:00,36.68,36.69,36.64,36.67,15000.0,22.4188,22.4249,22.3944,22.4127,15000.0
2010-09-16 11:45:00,36.67,36.7,36.66,36.7,12700.0,22.4127,22.431,22.4066,22.431,12700.0
2010-09-16 11:50:00,36.7,36.71,36.69,36.71,26100.0,22.431,22.4372,22.4249,22.4372,26100.0
2010-09-16 11:55:00,36.71,36.74,36.7,36.73,21000.0,22.4372,22.4555,22.431,22.4494,21000.0
2010-09-16 12:00:00,36.72,36.74,36.7,36.74,14300.0,22.4433,22.4555,22.431,22.4555,14300.0
2010-09-16 12:05:00,36.73,36.73,36.69,36.69,11200.0,22.4494,22.4494,22.4249,22.4249,11200.0
2010-09-16 12:10:00,36.69,36.69,36.65,36.66,10700.0,22.4249,22.4249,22.4005,22.4066,10700.0
2010-09-16 12:15:00,36.65,36.71,36.65,36.7,12800.0,22.4005,22.4372,22.4005,22.431,12800.0
2010-09-16 12:20:00,36.71,36.71,36.69,36.69,12800.0,22.4372,22.4372,22.4249,22.4249,12800.0
2010-09-16 12:25:00,36.69,36.73,36.69,36.72,21700.0,22.4249,22.4494,22.4249,22.4433,21700.0
2010-09-16 12:30:00,36.73,36.75,36.72,36.75,41000.0,22.4494,22.4616,22.4433,22.4616,41000.0
2010-09-16 12:35:00,36.76,36.76,36.67,36.71,135700.0,22.4677,22.4677,22.4127,22.4372,135700.0
2010-09-16 12:40:00,36.71,36.72,36.7,36.71,12000.0,22.4372,22.4433,22.431,22.4372,12000.0
2010-09-16 12:45:00,36.71,36.73,36.7,36.73,4700.0,22.4372,22.4494,22.431,22.4494,4700.0
2010-09-16 12:50:00,36.74,36.74,36.72,36.73,13900.0,22.4555,22.4555,22.4433,22.4494,13900.0
2010-09-16 12:55:00,36.73,36.73,36.7,36.73,22100.0,22.4494,22.4494,22.431,22.4494,22100.0
2010-09-16 13:00:00,36.73,36.73,36.71,36.73,12600.0,22.4494,22.4494,22.4372,22.4494,12600.0
2010-09-16 13:05:00,36.72,36.72,36.69,36.7,5900.0,22.4433,22.4433,22.4249,22.431,5900.0
2010-09-16 13:10:00,36.69,36.71,36.69,36.69,11000.0,22.4249,22.4372,22.4249,22.4249,11000.0
2010-09-16 13:15:00,36.69,36.69,36.66,36.68,14100.0,22.4249,22.4249,22.4066,22.4188,14100.0
2010-09-16 13:20:00,36.69,36.7,36.66,36.69,13300.0,22.4249,22.431,22.4066,22.4249,13300.0
2010-09-16 13:25:00,36.68,36.73,36.68,36.72,14100.0,22.4188,22.4494,22.4188,22.4433,14100.0
2010-09-16 13:30:00,36.72,36.73,36.68,36.7,11100.0,22.4433,22.4494,22.4188,22.431,11100.0
2010-09-16 13:35:00,36.7,36.7,36.69,36.69,4400.0,22.431,22.431,22.4249,22.4249,4400.0
2010-09-16 13:40:00,36.69,36.72,36.69,36.72,10900.0,22.4249,22.4433,22.4249,22.4433,10900.0
2010-09-16 13:45:00,36.72,36.72,36.67,36.68,15700.0,22.4433,22.4433,22.4127,22.4188,15700.0
2010-09-16 13:50:00,36.67,36.67,36.65,36.65,7500.0,22.4127,22.4127,22.4005,22.4005,7500.0
2010-09-16 13:55:00,36.65,36.66,36.65,36.65,6700.0,22.4005,22.4066,22.4005,22.4005,6700.0
2010-09-16 14:00:00,36.66,36.69,36.64,36.69,46900.0,22.4066,22.4249,22.3944,22.4249,46900.0
2010-09-16 14:05:00,36.68,36.69,36.66,36.68,25900.0,22.4188,22.4249,22.4066,22.4188,25900.0
2010-09-16 14:10:00,36.69,36.7,36.68,36.7,22000.0,22.4249,22.431,22.4188,22.431,22000.0
2010-09-16 14:15:00,36.7,36.72,36.67,36.68,23500.0,22.431,22.4433,22.4127,22.4188,23500.0
2010-09-16 14:20:00,36.68,36.7,36.67,36.67,113200.0,22.4188,22.431,22.4127,22.4127,113200.0
2010-09-16 14:25:00,36.67,36.73,36.67,36.73,21700.0,22.4127,22.4494,22.4127,22.4494,21700.0
2010-09-16 14:30:00,36.73,36.73,36.65,36.67,73000.0,22.4494,22.4494,22.4005,22.4127,73000.0
2010-09-16 14:35:00,36.67,36.68,36.67,36.67,39200.0,22.4127,22.4188,22.4127,22.4127,39200.0
2010-09-16 14:40:00,36.66,36.67,36.65,36.65,34700.0,22.4066,22.4127,22.4005,22.4005,34700.0
2010-09-16 14:45:00,36.66,36.66,36.63,36.64,20900.0,22.4066,22.4066,22.3883,22.3944,20900.0
2010-09-16 14:50:00,36.64,36.64,36.61,36.62,48000.0,22.3944,22.3944,22.376,22.3821,48000.0
2010-09-16 14:55:00,36.62,36.63,36.59,36.6,37200.0,22.3821,22.3883,22.3638,22.3699,37200.0
2010-09-16 15:00:00,36.6,36.62,36.59,36.6,59000.0,22.3699,22.3821,22.3638,22.3699,59000.0
2010-09-16 15:05:00,36.6,36.61,36.59,36.6,149500.0,22.3699,22.376,22.3638,22.3699,149500.0
2010-09-16 15:10:00,36.6,36.61,36.56,36.59,103400.0,22.3699,22.376,22.3455,22.3638,103400.0
2010-09-16 15:15:00,36.58,36.63,36.58,36.63,42700.0,22.3577,22.3883,22.3577,22.3883,42700.0
2010-09-16 15:20:00,36.62,36.67,36.62,36.66,65200.0,22.3821,22.4127,22.3821,22.4066,65200.0
2010-09-16 15:25:00,36.67,36.69,36.66,36.69,60000.0,22.4127,22.4249,22.4066,22.4249,60000.0
2010-09-16 15:30:00,36.68,36.71,36.68,36.71,123100.0,22.4188,22.4372,22.4188,22.4372,123100.0
2010-09-16 15:35:00,36.7,36.71,36.7,36.71,63300.0,22.431,22.4372,22.431,22.4372,63300.0
2010-09-16 15:40:00,36.7,36.71,36.7,36.7,52700.0,22.431,22.4372,22.431,22.431,52700.0
2010-09-16 15:45:00,36.71,36.71,36.7,36.7,154600.0,22.4372,22.4372,22.431,22.431,154600.0
2010-09-16 15:50:00,36.7,36.72,36.68,36.72,255200.0,22.431,22.4433,22.4188,22.4433,255200.0
2010-09-16 15:55:00,36.71,36.74,36.71,36.73,335200.0,22.4372,22.4555,22.4372,22.4494,335200.0
2010-09-17 09:30:00,36.89,36.89,36.68,36.68,812600.0,22.5472,22.5472,22.4188,22.4188,812600.0
2010-09-17 09:35:00,36.69,36.71,36.63,36.64,105600.0,22.4249,22.4372,22.3883,22.3944,105600.0
2010-09-17 09:40:00,36.65,36.65,36.63,36.65,44500.0,22.4005,22.4005,22.3883,22.4005,44500.0
2010-09-17 09:45:00,36.64,36.65,36.64,36.64,52600.0,22.3944,22.4005,22.3944,22.3944,52600.0
2010-09-17 09:50:00,36.65,36.65,36.61,36.62,64100.0,22.4005,22.4005,22.376,22.3821,64100.0
2010-09-17 09:55:00,36.62,36.65,36.5,36.51,89300.0,22.3821,22.4005,22.3088,22.3149,89300.0
2010-09-17 10:00:00,36.51,36.51,36.45,36.46,84700.0,22.3149,22.3149,22.2782,22.2844,84700.0
2010-09-17 10:05:00,36.46,36.48,36.43,36.45,206300.0,22.2844,22.2966,22.266,22.2782,206300.0
2010-09-17 10:10:00,36.44,36.46,36.38,36.46,50400.0,22.2721,22.2844,22.2355,22.2844,50400.0
2010-09-17 10:15:00,36.46,36.48,36.43,36.46,73600.0,22.2844,22.2966,22.266,22.2844,73600.0
2010-09-17 10:20:00,36.46,36.47,36.44,36.46,49200.0,22.2844,22.2905,22.2721,22.2844,49200.0
2010-09-17 10:25:00,36.46,36.47,36.43,36.44,65600.0,22.2844,22.2905,22.266,22.2721,65600.0
2010-09-17 10:30:00,36.44,36.47,36.41,36.43,103700.0,22.2721,22.2905,22.2538,22.266,103700.0
2010-09-17 10:35:00,36.43,36.46,36.43,36.46,76900.0,22.266,22.2844,22.266,22.2844,76900.0
2010-09-17 10:40:00,36.45,36.46,36.38,36.39,62800.0,22.2782,22.2844,22.2355,22.2416,62800.0
2010-09-17 10:45:00,36.4,36.42,36.38,36.42,22900.0,22.2477,22.2599,22.2355,22.2599,22900.0
2010-09-17 10:50:00,36.42,36.42,36.41,36.41,14000.0,22.2599,22.2599,22.2538,22.2538,14000.0
2010-09-17 10:55:00,36.42,36.45,36.39,36.41,49100.0,22.2599,22.2782,22.2416,22.2538,49100.0
2010-09-17 11:00:00,36.42,36.48,36.41,36.48,40300.0,22.2599,22.2966,22.2538,22.2966,40300.0
2010-09-17 11:05:00,36.48,36.52,36.47,36.52,28900.0,22.2966,22.321,22.2905,22.321,28900.0
2010-09-17 11:10:00,36.52,36.52,36.5,36.5,14300.0,22.321,22.321,22.3088,22.3088,14300.0
2010-09-17 11:15:00,36.5,36.51,36.47,36.49,92800.0,22.3088,22.3149,22.2905,22.3027,92800.0
2010-09-17 11:20:00,36.5,36.53,36.48,36.52,53400.0,22.3088,22.3271,22.2966,22.321,53400.0
2010-09-17 11:25:00,36.53,36.53,36.49,36.5,27800.0,22.3271,22.3271,22.3027,22.3088,27800.0
2010-09-17 11:30:00,36.49,36.52,36.49,36.5,48400.0,22.3027,22.321,22.3027,22.3088,48400.0
2010-09-17 11:35:00,36.5,36.51,36.5,36.51,13400.0,22.3088,22.3149,22.3088,22.3149,13400.0
2010-09-17 11:40:00,36.5,36.52,36.5,36.51,19800.0,22.3088,22.321,22.3088,22.3149,19800.0
2010-09-17 11:45:00,36.52,36.52,36.49,36.5,72300.0,22.321,22.321,22.3027,22.3088,72300.0
2010-09-17 11:50:00,36.5,36.51,36.49,36.5,24600.0,22.3088,22.3149,22.3027,22.3088,24600.0
2010-09-17 11:55:00,36.5,36.51,36.49,36.5,95500.0,22.3088,22.3149,22.3027,22.3088,95500.0
2010-09-17 12:00:00,36.5,36.52,36.5,36.51,37500.0,22.3088,22.321,22.3088,22.3149,37500.0
2010-09-17 12:05:00,36.52,36.52,36.5,36.5,7400.0,22.321,22.321,22.3088,22.3088,7400.0
2010-09-17 12:10:00,36.5,36.51,36.5,36.5,13700.0,22.3088,22.3149,22.3088,22.3088,13700.0
2010-09-17 12:15:00,36.5,36.53,36.5,36.51,22800.0,22.3088,22.3271,22.3088,22.3149,22800.0
2010-09-17 12:20:00,36.51,36.52,36.5,36.51,11100.0,22.3149,22.321,22.3088,22.3149,11100.0
2010-09-17 12:25:00,36.51,36.52,36.5,36.51,61100.0,22.3149,22.321,22.3088,22.3149,61100.0
2010-09-17 12:30:00,36.51,36.52,36.5,36.52,17300.0,22.3149,22.321,22.3088,22.321,17300.0
2010-09-17 12:35:00,36.52,36.52,36.49,36.51,30900.0,22.321,22.321,22.3027,22.3149,30900.0
2010-09-17 12:40:00,36.5,36.52,36.49,36.5,32900.0,22.3088,22.321,22.3027,22.3088,32900.0
2010-09-17 12:45:00,36.5,36.51,36.48,36.49,134700.0,22.3088,22.3149,22.2966,22.3027,134700.0
2010-09-17 12:50:00,36.49,36.51,36.46,36.49,221300.0,22.3027,22.3149,22.2844,22.3027,221300.0
2010-09-17 12:55:00,36.5,36.51,36.49,36.49,143000.0,22.3088,22.3149,22.3027,22.3027,143000.0
2010-09-17 13:00:00,36.48,36.51,36.48,36.51,23900.0,22.2966,22.3149,22.2966,22.3149,23900.0
2010-09-17 13:05:00,36.5,36.51,36.48,36.49,22500.0,22.3088,22.3149,22.2966,22.3027,22500.0
2010-09-17 13:10:00,36.49,36.49,36.48,36.49,6300.0,22.3027,22.3027,22.2966,22.3027,6300.0
2010-09-17 13:15:00,36.48,36.48,36.45,36.45,28800.0,22.2966,22.2966,22.2782,22.2782,28800.0
2010-09-17 13:20:00,36.45,36.46,36.45,36.45,15600.0,22.2782,22.2844,22.2782,22.2782,15600.0
2010-09-17 13:25:00,36.45,36.47,36.45,36.46,21400.0,22.2782,22.2905,22.2782,22.2844,21400.0
2010-09-17 13:30:00,36.47,36.48,36.44,36.44,44400.0,22.2905,22.2966,22.2721,22.2721,44400.0
2010-09-17 13:35:00,36.44,36.45,36.4,36.4,24100.0,22.2721,22.2782,22.2477,22.2477,24100.0
2010-09-17 13:40:00,36.4,36.41,36.4,36.4,14100.0,22.2477,22.2538,22.2477,22.2477,14100.0
2010-09-17 13:45:00,36.4,36.42,36.39,36.4,32900.0,22.2477,22.2599,22.2416,22.2477,32900.0
2010-09-17 13:50:00,36.4,36.41,36.37,36.37,32100.0,22.2477,22.2538,22.2293,22.2293,32100.0
2010-09-17 13:55:00,36.37,36.4,36.37,36.38,47200.0,22.2293,22.2477,22.2293,22.2355,47200.0
2010-09-17 14:00:00,36.39,36.39,36.36,36.36,36600.0,22.2416,22.2416,22.2232,22.2232,36600.0
2010-09-17 14:05:00,36.36,36.37,36.35,36.35,11500.0,22.2232,22.2293,22.2171,22.2171,11500.0
2010-09-17 14:10:00,36.35,36.36,36.35,36.35,7300.0,22.2171,22.2232,22.2171,22.2171,7300.0
2010-09-17 14:15:00,36.35,36.36,36.35,36.36,11900.0,22.2171,22.2232,22.2171,22.2232,11900.0
2010-09-17 14:20:00,36.35,36.38,36.35,36.38,35800.0,22.2171,22.2355,22.2171,22.2355,35800.0
2010-09-17 14:25:00,36.38,36.41,36.37,36.41,66600.0,22.2355,22.2538,22.2293,22.2538,66600.0
2010-09-17 14:30:00,36.41,36.41,36.36,36.36,61700.0,22.2538,22.2538,22.2232,22.2232,61700.0
2010-09-17 14:35:00,36.37,36.38,36.36,36.37,52200.0,22.2293,22.2355,22.2232,22.2293,52200.0
2010-09-17 14:40:00,36.37,36.38,36.36,36.36,30900.0,22.2293,22.2355,22.2232,22.2232,30900.0
2010-09-17 14:45:00,36.37,36.38,36.36,36.36,32800.0,22.2293,22.2355,22.2232,22.2232,32800.0
2010-09-17 14:50:00,36.36,36.36,36.33,36.33,205000.0,22.2232,22.2232,22.2049,22.2049,205000.0
2010-09-17 14:55:00,36.34,36.34,36.33,36.33,28200.0,22.211,22.211,22.2049,22.2049,28200.0
2010-09-17 15:00:00,36.34,36.34,36.31,36.32,94100.0,22.211,22.211,22.1927,22.1988,94100.0
2010-09-17 15:05:00,36.31,36.32,36.24,36.24,162300.0,22.1927,22.1988,22.1499,22.1499,162300.0
2010-09-17 15:10:00,36.25,36.27,36.24,36.26,99600.0,22.156,22.1682,22.1499,22.1621,99600.0
2010-09-17 15:15:00,36.26,36.28,36.25,36.27,98700.0,22.1621,22.1743,22.156,22.1682,98700.0
2010-09-17 15:20:00,36.27,36.27,36.19,36.23,162300.0,22.1682,22.1682,22.1193,22.1438,162300.0
2010-09-17 15:25:00,36.22,36.23,36.19,36.19,55000.0,22.1377,22.1438,22.1193,22.1193,55000.0
2010-09-17 15:30:00,36.19,36.25,36.18,36.25,169200.0,22.1193,22.156,22.1132,22.156,169200.0
2010-09-17 15:35:00,36.25,36.29,36.24,36.25,114400.0,22.156,22.1805,22.1499,22.156,114400.0
2010-09-17 15:40:00,36.25,36.26,36.2,36.21,207800.0,22.156,22.1621,22.1254,22.1316,207800.0
2010-09-17 15:45:00,36.21,36.27,36.16,36.18,438900.0,22.1316,22.1682,22.101,22.1132,438900.0
2010-09-17 15:50:00,36.18,36.24,36.18,36.24,162900.0,22.1132,22.1499,22.1132,22.1499,162900.0
2010-09-17 15:55:00,36.24,36.24,36.17,36.17,446900.0,22.1499,22.1499,22.1071,22.1071,446900.0
2010-09-20 09:30:00,36.33,36.5,36.31,36.44,182700.0,22.2049,22.3088,22.1927,22.2721,182700.0
2010-09-20 09:35:00,36.44,36.46,36.38,36.4,165500.0,22.2721,22.2844,22.2355,22.2477,165500.0
2010-09-20 09:40:00,36.39,36.44,36.36,36.42,185900.0,22.2416,22.2721,22.2232,22.2599,185900.0
2010-09-20 09:45:00,36.42,36.42,36.35,36.38,169900.0,22.2599,22.2599,22.2171,22.2355,169900.0
2010-09-20 09:50:00,36.37,36.38,36.34,36.35,134200.0,22.2293,22.2355,22.211,22.2171,134200.0
2010-09-20 09:55:00,36.35,36.36,36.28,36.29,145800.0,22.2171,22.2232,22.1743,22.1805,145800.0
2010-09-20 10:00:00,36.29,36.39,36.29,36.37,84900.0,22.1805,22.2416,22.1805,22.2293,84900.0
2010-09-20 10:05:00,36.37,36.45,36.36,36.43,95900.0,22.2293,22.2782,22.2232,22.266,95900.0
2010-09-20 10:10:00,36.43,36.5,36.43,36.47,113800.0,22.266,22.3088,22.266,22.2905,113800.0
2010-09-20 10:15:00,36.47,36.48,36.4,36.4,122700.0,22.2905,22.2966,22.2477,22.2477,122700.0
2010-09-20 10:20:00,36.4,36.42,36.38,36.42,54600.0,22.2477,22.2599,22.2355,22.2599,54600.0
2010-09-20 10:25:00,36.42,36.44,36.4,36.42,40200.0,22.2599,22.2721,22.2477,22.2599,40200.0
2010-09-20 10:30:00,36.42,36.45,36.38,36.44,130000.0,22.2599,22.2782,22.2355,22.2721,130000.0
2010-09-20 10:35:00,36.44,36.44,36.39,36.39,65600.0,22.2721,22.2721,22.2416,22.2416,65600.0
2010-09-20 10:40:00,36.4,36.42,36.39,36.41,82700.0,22.2477,22.2599,22.2416,22.2538,82700.0
2010-09-20 10:45:00,36.41,36.44,36.4,36.4,100300.0,22.2538,22.2721,22.2477,22.2477,100300.0
2010-09-20 10:50:00,36.4,36.41,36.37,36.37,103000.0,22.2477,22.2538,22.2293,22.2293,103000.0
2010-09-20 10:55:00,36.36,36.41,36.36,36.39,47700.0,22.2232,22.2538,22.2232,22.2416,47700.0
2010-09-20 11:00:00,36.4,36.41,36.38,36.39,45500.0,22.2477,22.2538,22.2355,22.2416,45500.0
2010-09-20 11:05:00,36.4,36.4,36.38,36.39,75900.0,22.2477,22.2477,22.2355,22.2416,75900.0
2010-09-20 11:10:00,36.39,36.39,36.28,36.28,132300.0,22.2416,22.2416,22.1743,22.1743,132300.0
2010-09-20 11:15:00,36.28,36.35,36.28,36.32,62700.0,22.1743,22.2171,22.1743,22.1988,62700.0
2010-09-20 11:20:00,36.33,36.33,36.28,36.28,63400.0,22.2049,22.2049,22.1743,22.1743,63400.0
2010-09-20 11:25:00,36.29,36.29,36.24,36.26,41100.0,22.1805,22.1805,22.1499,22.1621,41100.0
2010-09-20 11:30:00,36.27,36.31,36.26,36.29,62200.0,22.1682,22.1927,22.1621,22.1805,62200.0
2010-09-20 11:35:00,36.29,36.31,36.29,36.29,55500.0,22.1805,22.1927,22.1805,22.1805,55500.0
2010-09-20 11:40:00,36.3,36.3,36.26,36.27,38300.0,22.1866,22.1866,22.1621,22.1682,38300.0
2010-09-20 11:45:00,36.27,36.3,36.26,36.3,54000.0,22.1682,22.1866,22.1621,22.1866,54000.0
2010-09-20 11:50:00,36.29,36.31,36.26,36.26,67900.0,22.1805,22.1927,22.1621,22.1621,67900.0
2010-09-20 11:55:00,36.26,36.28,36.23,36.23,52600.0,22.1621,22.1743,22.1438,22.1438,52600.0
2010-09-20 12:00:00,36.23,36.27,36.22,36.25,63100.0,22.1438,22.1682,22.1377,22.156,63100.0
2010-09-20 12:05:00,36.25,36.27,36.25,36.27,41700.0,22.156,22.1682,22.156,22.1682,41700.0
2010-09-20 12:10:00,36.27,36.28,36.26,36.27,24800.0,22.1682,22.1743,22.1621,22.1682,24800.0
2010-09-20 12:15:00,36.26,36.27,36.26,36.26,26500.0,22.1621,22.1682,22.1621,22.1621,26500.0
2010-09-20 12:20:00,36.26,36.28,36.22,36.22,60400.0,22.1621,22.1743,22.1377,22.1377,60400.0
2010-09-20 12:25:00,36.22,36.23,36.2,36.2,13800.0,22.1377,22.1438,22.1254,22.1254,13800.0
2010-09-20 12:30:00,36.2,36.23,36.19,36.23,55600.0,22.1254,22.1438,22.1193,22.1438,55600.0
2010-09-20 12:35:00,36.24,36.24,36.19,36.2,39100.0,22.1499,22.1499,22.1193,22.1254,39100.0
2010-09-20 12:40:00,36.19,36.19,36.16,36.16,82900.0,22.1193,22.1193,22.101,22.101,82900.0
2010-09-20 12:45:00,36.16,36.18,36.15,36.15,136400.0,22.101,22.1132,22.0949,22.0949,136400.0
2010-09-20 12:50:00,36.16,36.23,36.15,36.22,40200.0,22.101,22.1438,22.0949,22.1377,40200.0
2010-09-20 12:55:00,36.22,36.22,36.21,36.22,25700.0,22.1377,22.1377,22.1316,22.1377,25700.0
2010-09-20 13:00:00,36.22,36.24,36.21,36.24,77300.0,22.1377,22.1499,22.1316,22.1499,77300.0
2010-09-20 13:05:00,36.24,36.25,36.23,36.24,50900.0,22.1499,22.156,22.1438,22.1499,50900.0
2010-09-20 13:10:00,36.23,36.24,36.23,36.24,65600.0,22.1438,22.1499,22.1438,22.1499,65600.0
2010-09-20 13:15:00,36.23,36.25,36.21,36.22,83000.0,22.1438,22.156,22.1316,22.1377,83000.0
2010-09-20 13:20:00,36.23,36.24,36.22,36.24,39100.0,22.1438,22.1499,22.1377,22.1499,39100.0
2010-09-20 13:25:00,36.23,36.27,36.23,36.23,65900.0,22.1438,22.1682,22.1438,22.1438,65900.0
2010-09-20 13:30:00,36.24,36.24,36.2,36.21,73300.0,22.1499,22.1499,22.1254,22.1316,73300.0
2010-09-20 13:35:00,36.2,36.22,36.2,36.2,60400.0,22.1254,22.1377,22.1254,22.1254,60400.0
2010-09-20 13:40:00,36.21,36.21,36.19,36.19,82500.0,22.1316,22.1316,22.1193,22.1193,82500.0
2010-09-20 13:45:00,36.2,36.21,36.17,36.18,55700.0,22.1254,22.1316,22.1071,22.1132,55700.0
2010-09-20 13:50:00,36.17,36.19,36.16,36.16,58700.0,22.1071,22.1193,22.101,22.101,58700.0
2010-09-20 13:55:00,36.16,36.17,36.16,36.16,38100.0,22.101,22.1071,22.101,22.101,38100.0
2010-09-20 14:00:00,36.17,36.17,36.14,36.15,97700.0,22.1071,22.1071,22.0888,22.0949,97700.0
2010-09-20 14:05:00,36.14,36.15,36.14,36.15,37500.0,22.0888,22.0949,22.0888,22.0949,37500.0
2010-09-20 14:10:00,36.15,36.15,36.11,36.11,110600.0,22.0949,22.0949,22.0704,22.0704,110600.0
2010-09-20 14:15:00,36.11,36.15,36.11,36.14,83300.0,22.0704,22.0949,22.0704,22.0888,83300.0
2010-09-20 14:20:00,36.15,36.19,36.14,36.16,92500.0,22.0949,22.1193,22.0888,22.101,92500.0
2010-09-20 14:25:00,36.16,36.17,36.1,36.12,183600.0,22.101,22.1071,22.0643,22.0765,183600.0
2010-09-20 14:30:00,36.12,36.13,36.1,36.11,78500.0,22.0765,22.0827,22.0643,22.0704,78500.0
2010-09-20 14:35:00,36.11,36.12,36.1,36.12,43000.0,22.0704,22.0765,22.0643,22.0765,43000.0
2010-09-20 14:40:00,36.12,36.12,36.11,36.12,48600.0,22.0765,22.0765,22.0704,22.0765,48600.0
2010-09-20 14:45:00,36.11,36.16,36.11,36.13,123300.0,22.0704,22.101,22.0704,22.0827,123300.0
2010-09-20 14:50:00,36.13,36.19,36.12,36.19,40300.0,22.0827,22.1193,22.0765,22.1193,40300.0
2010-09-20 14:55:00,36.19,36.24,36.19,36.19,93400.0,22.1193,22.1499,22.1193,22.1193,93400.0
2010-09-20 15:00:00,36.19,36.21,36.19,36.2,80400.0,22.1193,22.1316,22.1193,22.1254,80400.0
2010-09-20 15:05:00,36.2,36.22,36.2,36.2,49500.0,22.1254,22.1377,22.1254,22.1254,49500.0
2010-09-20 15:10:00,36.21,36.21,36.19,36.2,98700.0,22.1316,22.1316,22.1193,22.1254,98700.0
2010-09-20 15:15:00,36.19,36.21,36.17,36.19,190400.0,22.1193,22.1316,22.1071,22.1193,190400.0
2010-09-20 15:20:00,36.19,36.2,36.18,36.19,106200.0,22.1193,22.1254,22.1132,22.1193,106200.0
2010-09-20 15:25:00,36.19,36.2,36.19,36.2,60500.0,22.1193,22.1254,22.1193,22.1254,60500.0
2010-09-20 15:30:00,36.2,36.22,36.19,36.21,128400.0,22.1254,22.1377,22.1193,22.1316,128400.0
2010-09-20 15:35:00,36.21,36.22,36.19,36.21,114300.0,22.1316,22.1377,22.1193,22.1316,114300.0
2010-09-20 15:40:00,36.21,36.22,36.18,36.21,192800.0,22.1316,22.1377,22.1132,22.1316,192800.0
2010-09-20 15:45:00,36.22,36.23,36.15,36.16,338000.0,22.1377,22.1438,22.0949,22.101,338000.0
2010-09-20 15:50:00,36.16,36.17,36.14,36.17,292000.0,22.101,22.1071,22.0888,22.1071,292000.0
2010-09-20 15:55:00,36.17,36.18,36.16,36.17,209700.0,22.1071,22.1132,22.101,22.1071,209700.0
2010-09-21 09:30:00,36.01,36.12,35.95,35.95,193800.0,22.0093,22.0765,21.9726,21.9726,193800.0
2010-09-21 09:35:00,35.95,36.02,35.81,35.83,238200.0,21.9726,22.0154,21.8871,21.8993,238200.0
2010-09-21 09:40:00,35.83,35.86,35.74,35.85,154100.0,21.8993,21.9176,21.8443,21.9115,154100.0
2010-09-21 09:45:00,35.85,35.87,35.8,35.85,88400.0,21.9115,21.9237,21.881,21.9115,88400.0
2010-09-21 09:50:00,35.85,35.91,35.82,35.84,95600.0,21.9115,21.9482,21.8932,21.9054,95600.0
2010-09-21 09:55:00,35.85,35.87,35.76,35.78,95200.0,21.9115,21.9237,21.8565,21.8687,95200.0
2010-09-21 10:00:00,35.78,35.86,35.74,35.78,317700.0,21.8687,21.9176,21.8443,21.8687,317700.0
2010-09-21 10:05:00,35.79,35.79,35.74,35.75,92900.0,21.8749,21.8749,21.8443,21.8504,92900.0
2010-09-21 10:10:00,35.75,35.8,35.75,35.78,41200.0,21.8504,21.881,21.8504,21.8687,41200.0
2010-09-21 10:15:00,35.78,35.78,35.75,35.78,39900.0,21.8687,21.8687,21.8504,21.8687,39900.0
2010-09-21 10:20:00,35.77,35.79,35.76,35.76,53400.0,21.8626,21.8749,21.8565,21.8565,53400.0
2010-09-21 10:25:00,35.76,35.8,35.76,35.77,100200.0,21.8565,21.881,21.8565,21.8626,100200.0
2010-09-21 10:30:00,35.77,35.8,35.76,35.77,94000.0,21.8626,21.881,21.8565,21.8626,94000.0
2010-09-21 10:35:00,35.76,35.78,35.67,35.68,97900.0,21.8565,21.8687,21.8015,21.8076,97900.0
2010-09-21 10:40:00,35.68,35.68,35.52,35.53,206800.0,21.8076,21.8076,21.7098,21.7159,206800.0
2010-09-21 10:45:00,35.54,35.57,35.52,35.56,53200.0,21.7221,21.7404,21.7098,21.7343,53200.0
2010-09-21 10:50:00,35.57,35.57,35.53,35.57,154700.0,21.7404,21.7404,21.7159,21.7404,154700.0
2010-09-21 10:55:00,35.57,35.61,35.54,35.55,88200.0,21.7404,21.7648,21.7221,21.7282,88200.0
2010-09-21 11:00:00,35.55,35.58,35.53,35.54,86900.0,21.7282,21.7465,21.7159,21.7221,86900.0
2010-09-21 11:05:00,35.54,35.65,35.53,35.62,81800.0,21.7221,21.7893,21.7159,21.7709,81800.0
2010-09-21 11:10:00,35.63,35.63,35.62,35.62,29300.0,21.7771,21.7771,21.7709,21.7709,29300.0
2010-09-21 11:15:00,35.63,35.64,35.62,35.63,59200.0,21.7771,21.7832,21.7709,21.7771,59200.0
2010-09-21 11:20:00,35.63,35.7,35.62,35.68,145900.0,21.7771,21.8198,21.7709,21.8076,145900.0
2010-09-21 11:25:00,35.68,35.73,35.67,35.73,78700.0,21.8076,21.8382,21.8015,21.8382,78700.0
2010-09-21 11:30:00,35.73,35.74,35.72,35.73,255400.0,21.8382,21.8443,21.8321,21.8382,255400.0
2010-09-21 11:35:00,35.73,35.77,35.71,35.77,194400.0,21.8382,21.8626,21.826,21.8626,194400.0
2010-09-21 11:40:00,35.77,35.79,35.76,35.78,36400.0,21.8626,21.8749,21.8565,21.8687,36400.0
2010-09-21 11:45:00,35.78,35.8,35.78,35.8,31700.0,21.8687,21.881,21.8687,21.881,31700.0
2010-09-21 11:50:00,35.8,35.84,35.77,35.8,247000.0,21.881,21.9054,21.8626,21.881,247000.0
2010-09-21 11:55:00,35.81,35.81,35.79,35.79,68600.0,21.8871,21.8871,21.8749,21.8749,68600.0
2010-09-21 12:00:00,35.79,35.81,35.77,35.78,68900.0,21.8749,21.8871,21.8626,21.8687,68900.0
2010-09-21 12:05:00,35.78,35.82,35.78,35.82,159800.0,21.8687,21.8932,21.8687,21.8932,159800.0
2010-09-21 12:10:00,35.81,35.82,35.81,35.81,65400.0,21.8871,21.8932,21.8871,21.8871,65400.0
2010-09-21 12:15:00,35.82,35.82,35.81,35.82,165500.0,21.8932,21.8932,21.8871,21.8932,165500.0
2010-09-21 12:20:00,35.83,35.83,35.81,35.81,50200.0,21.8993,21.8993,21.8871,21.8871,50200.0
2010-09-21 12:25:00,35.81,35.82,35.81,35.82,117800.0,21.8871,21.8932,21.8871,21.8932,117800.0
2010-09-21 12:30:00,35.82,35.82,35.8,35.8,82200.0,21.8932,21.8932,21.881,21.881,82200.0
2010-09-21 12:35:00,35.81,35.82,35.79,35.79,82300.0,21.8871,21.8932,21.8749,21.8749,82300.0
2010-09-21 12:40:00,35.79,35.8,35.76,35.79,14200.0,21.8749,21.881,21.8565,21.8749,14200.0
2010-09-21 12:45:00,35.78,35.79,35.78,35.78,9000.0,21.8687,21.8749,21.8687,21.8687,9000.0
2010-09-21 12:50:00,35.78,35.81,35.78,35.79,43300.0,21.8687,21.8871,21.8687,21.8749,43300.0
2010-09-21 12:55:00,35.8,35.8,35.76,35.77,82900.0,21.881,21.881,21.8565,21.8626,82900.0
2010-09-21 13:00:00,35.77,35.78,35.76,35.77,12500.0,21.8626,21.8687,21.8565,21.8626,12500.0
2010-09-21 13:05:00,35.78,35.8,35.76,35.77,50500.0,21.8687,21.881,21.8565,21.8626,50500.0
2010-09-21 13:10:00,35.77,35.77,35.74,35.76,185800.0,21.8626,21.8626,21.8443,21.8565,185800.0
2010-09-21 13:15:00,35.78,35.78,35.75,35.77,57100.0,21.8687,21.8687,21.8504,21.8626,57100.0
2010-09-21 13:20:00,35.76,35.8,35.75,35.75,71400.0,21.8565,21.881,21.8504,21.8504,71400.0
2010-09-21 13:25:00,35.75,35.78,35.74,35.75,171600.0,21.8504,21.8687,21.8443,21.8504,171600.0
2010-09-21 13:30:00,35.75,35.78,35.75,35.78,80700.0,21.8504,21.8687,21.8504,21.8687,80700.0
2010-09-21 13:35:00,35.78,35.78,35.76,35.76,52100.0,21.8687,21.8687,21.8565,21.8565,52100.0
2010-09-21 13:40:00,35.76,35.76,35.71,35.71,48800.0,21.8565,21.8565,21.826,21.826,48800.0
2010-09-21 13:45:00,35.72,35.76,35.71,35.73,61400.0,21.8321,21.8565,21.826,21.8382,61400.0
2010-09-21 13:50:00,35.73,35.75,35.71,35.72,66400.0,21.8382,21.8504,21.826,21.8321,66400.0
2010-09-21 13:55:00,35.71,35.72,35.7,35.7,34000.0,21.826,21.8321,21.8198,21.8198,34000.0
2010-09-21 14:00:00,35.7,35.73,35.69,35.7,55400.0,21.8198,21.8382,21.8137,21.8198,55400.0
2010-09-21 14:05:00,35.69,35.74,35.67,35.67,59400.0,21.8137,21.8443,21.8015,21.8015,59400.0
2010-09-21 14:10:00,35.68,35.7,35.64,35.65,150400.0,21.8076,21.8198,21.7832,21.7893,150400.0
2010-09-21 14:15:00,35.65,35.77,35.61,35.7,246300.0,21.7893,21.8626,21.7648,21.8198,246300.0
2010-09-21 14:20:00,35.71,35.72,35.65,35.68,195700.0,21.826,21.8321,21.7893,21.8076,195700.0
2010-09-21 14:25:00,35.68,35.7,35.65,35.67,167000.0,21.8076,21.8198,21.7893,21.8015,167000.0
2010-09-21 14:30:00,35.68,35.68,35.62,35.67,180900.0,21.8076,21.8076,21.7709,21.8015,180900.0
2010-09-21 14:35:00,35.67,35.7,35.63,35.68,177600.0,21.8015,21.8198,21.7771,21.8076,177600.0
2010-09-21 14:40:00,35.69,35.74,35.68,35.71,150600.0,21.8137,21.8443,21.8076,21.826,150600.0
2010-09-21 14:45:00,35.7,35.74,35.69,35.72,91400.0,21.8198,21.8443,21.8137,21.8321,91400.0
2010-09-21 14:50:00,35.72,35.74,35.67,35.73,84700.0,21.8321,21.8443,21.8015,21.8382,84700.0
2010-09-21 14:55:00,35.72,35.76,35.71,35.74,82100.0,21.8321,21.8565,21.826,21.8443,82100.0
2010-09-21 15:00:00,35.74,35.76,35.7,35.71,192600.0,21.8443,21.8565,21.8198,21.826,192600.0
2010-09-21 15:05:00,35.7,35.74,35.69,35.73,67900.0,21.8198,21.8443,21.8137,21.8382,67900.0
2010-09-21 15:10:00,35.74,35.74,35.69,35.72,111800.0,21.8443,21.8443,21.8137,21.8321,111800.0
2010-09-21 15:15:00,35.72,35.76,35.69,35.76,122100.0,21.8321,21.8565,21.8137,21.8565,122100.0
2010-09-21 15:20:00,35.77,35.8,35.73,35.74,118800.0,21.8626,21.881,21.8382,21.8443,118800.0
2010-09-21 15:25:00,35.74,35.81,35.74,35.81,179500.0,21.8443,21.8871,21.8443,21.8871,179500.0
2010-09-21 15:30:00,35.8,35.81,35.78,35.81,233400.0,21.881,21.8871,21.8687,21.8871,233400.0
2010-09-21 15:35:00,35.81,35.81,35.7,35.72,258200.0,21.8871,21.8871,21.8198,21.8321,258200.0
2010-09-21 15:40:00,35.72,35.74,35.7,35.71,185600.0,21.8321,21.8443,21.8198,21.826,185600.0
2010-09-21 15:45:00,35.71,35.76,35.7,35.73,270300.0,21.826,21.8565,21.8198,21.8382,270300.0
2010-09-21 15:50:00,35.73,35.74,35.66,35.66,178600.0,21.8382,21.8443,21.7954,21.7954,178600.0
2010-09-21 15:55:00,35.66,35.69,35.64,35.67,382600.0,21.7954,21.8137,21.7832,21.8015,382600.0
2010-09-22 09:30:00,36.27,36.4,35.97,36.15,420500.0,22.1682,22.2477,21.9849,22.0949,420500.0
2010-09-22 09:35:00,36.16,36.29,36.08,36.25,271500.0,22.101,22.1805,22.0521,22.156,271500.0
2010-09-22 09:40:00,36.25,36.49,36.22,36.49,299100.0,22.156,22.3027,22.1377,22.3027,299100.0
2010-09-22 09:45:00,36.49,36.67,36.41,36.66,257000.0,22.3027,22.4127,22.2538,22.4066,257000.0
2010-09-22 09:50:00,36.65,36.65,36.53,36.58,159600.0,22.4005,22.4005,22.3271,22.3577,159600.0
2010-09-22 09:55:00,36.58,36.58,36.48,36.51,283100.0,22.3577,22.3577,22.2966,22.3149,283100.0
2010-09-22 10:00:00,36.52,36.57,36.49,36.55,200100.0,22.321,22.3516,22.3027,22.3394,200100.0
2010-09-22 10:05:00,36.56,36.62,36.52,36.62,81800.0,22.3455,22.3821,22.321,22.3821,81800.0
2010-09-22 10:10:00,36.62,36.62,36.54,36.59,96400.0,22.3821,22.3821,22.3333,22.3638,96400.0
2010-09-22 10:15:00,36.6,36.65,36.56,36.62,94300.0,22.3699,22.4005,22.3455,22.3821,94300.0
2010-09-22 10:20:00,36.6,36.66,36.6,36.61,76800.0,22.3699,22.4066,22.3699,22.376,76800.0
2010-09-22 10:25:00,36.61,36.64,36.53,36.58,245100.0,22.376,22.3944,22.3271,22.3577,245100.0
2010-09-22 10:30:00,36.58,36.6,36.57,36.57,62400.0,22.3577,22.3699,22.3516,22.3516,62400.0
2010-09-22 10:35:00,36.57,36.63,36.57,36.6,75300.0,22.3516,22.3883,22.3516,22.3699,75300.0
2010-09-22 10:40:00,36.6,36.63,36.55,36.56,76700.0,22.3699,22.3883,22.3394,22.3455,76700.0
2010-09-22 10:45:00,36.55,36.59,36.55,36.58,47500.0,22.3394,22.3638,22.3394,22.3577,47500.0
2010-09-22 10:50:00,36.58,36.58,36.51,36.54,152500.0,22.3577,22.3577,22.3149,22.3333,152500.0
2010-09-22 10:55:00,36.54,36.55,36.53,36.53,63800.0,22.3333,22.3394,22.3271,22.3271,63800.0
2010-09-22 11:00:00,36.53,36.53,36.47,36.51,73800.0,22.3271,22.3271,22.2905,22.3149,73800.0
2010-09-22 11:05:00,36.5,36.53,36.49,36.5,72300.0,22.3088,22.3271,22.3027,22.3088,72300.0
2010-09-22 11:10:00,36.5,36.53,36.47,36.49,68900.0,22.3088,22.3271,22.2905,22.3027,68900.0
2010-09-22 11:15:00,36.49,36.51,36.48,36.5,61000.0,22.3027,22.3149,22.2966,22.3088,61000.0
2010-09-22 11:20:00,36.5,36.52,36.48,36.49,67500.0,22.3088,22.321,22.2966,22.3027,67500.0
2010-09-22 11:25:00,36.49,36.58,36.49,36.58,80500.0,22.3027,22.3577,22.3027,22.3577,80500.0
2010-09-22 11:30:00,36.58,36.59,36.54,36.57,49500.0,22.3577,22.3638,22.3333,22.3516,49500.0
2010-09-22 11:35:00,36.58,36.63,36.56,36.62,98200.0,22.3577,22.3883,22.3455,22.3821,98200.0
2010-09-22 11:40:00,36.62,36.62,36.56,36.61,26800.0,22.3821,22.3821,22.3455,22.376,26800.0
2010-09-22 11:45:00,36.61,36.61,36.56,36.56,24600.0,22.376,22.376,22.3455,22.3455,24600.0
2010-09-22 11:50:00,36.56,36.67,36.54,36.67,34700.0,22.3455,22.4127,22.3333,22.4127,34700.0
2010-09-22 11:55:00,36.67,36.7,36.66,36.7,44800.0,22.4127,22.431,22.4066,22.431,44800.0
2010-09-22 12:00:00,36.69,36.7,36.59,36.59,50000.0,22.4249,22.431,22.3638,22.3638,50000.0
2010-09-22 12:05:00,36.6,36.65,36.58,36.64,39600.0,22.3699,22.4005,22.3577,22.3944,39600.0
2010-09-22 12:10:00,36.65,36.7,36.64,36.7,56500.0,22.4005,22.431,22.3944,22.431,56500.0
2010-09-22 12:15:00,36.7,36.75,36.69,36.75,101100.0,22.431,22.4616,22.4249,22.4616,101100.0
2010-09-22 12:20:00,36.74,36.79,36.73,36.79,81700.0,22.4555,22.4861,22.4494,22.4861,81700.0
2010-09-22 12:25:00,36.79,36.81,36.75,36.8,45700.0,22.4861,22.4983,22.4616,22.4922,45700.0
2010-09-22 12:30:00,36.81,36.81,36.74,36.74,50400.0,22.4983,22.4983,22.4555,22.4555,50400.0
2010-09-22 12:35:00,36.74,36.79,36.71,36.79,46000.0,22.4555,22.4861,22.4372,22.4861,46000.0
2010-09-22 12:40:00,36.79,36.82,36.77,36.81,42800.0,22.4861,22.5044,22.4738,22.4983,42800.0
2010-09-22 12:45:00,36.81,36.82,36.78,36.81,62600.0,22.4983,22.5044,22.4799,22.4983,62600.0
2010-09-22 12:50:00,36.81,36.82,36.81,36.82,18700.0,22.4983,22.5044,22.4983,22.5044,18700.0
2010-09-22 12:55:00,36.82,36.82,36.76,36.76,115200.0,22.5044,22.5044,22.4677,22.4677,115200.0
2010-09-22 13:00:00,36.76,36.78,36.73,36.74,99900.0,22.4677,22.4799,22.4494,22.4555,99900.0
2010-09-22 13:05:00,36.74,36.78,36.73,36.76,53100.0,22.4555,22.4799,22.4494,22.4677,53100.0
2010-09-22 13:10:00,36.76,36.77,36.75,36.75,20300.0,22.4677,22.4738,22.4616,22.4616,20300.0
2010-09-22 13:15:00,36.75,36.8,36.75,36.79,75000.0,22.4616,22.4922,22.4616,22.4861,75000.0
2010-09-22 13:20:00,36.78,36.79,36.78,36.79,8900.0,22.4799,22.4861,22.4799,22.4861,8900.0
2010-09-22 13:25:00,36.79,36.85,36.78,36.85,74800.0,22.4861,22.5227,22.4799,22.5227,74800.0
2010-09-22 13:30:00,36.85,36.98,36.81,36.95,249000.0,22.5227,22.6022,22.4983,22.5838,249000.0
2010-09-22 13:35:00,36.95,37.0,36.94,37.0,65700.0,22.5838,22.6144,22.5777,22.6144,65700.0
2010-09-22 13:40:00,36.99,37.05,36.99,37.05,201200.0,22.6083,22.645,22.6083,22.645,201200.0
2010-09-22 13:45:00,37.04,37.09,37.04,37.08,71500.0,22.6389,22.6694,22.6389,22.6633,71500.0
2010-09-22 13:50:00,37.07,37.1,37.06,37.06,100500.0,22.6572,22.6755,22.6511,22.6511,100500.0
2010-09-22 13:55:00,37.07,37.07,37.02,37.05,132300.0,22.6572,22.6572,22.6266,22.645,132300.0
2010-09-22 14:00:00,37.05,37.1,37.05,37.07,139100.0,22.645,22.6755,22.645,22.6572,139100.0
2010-09-22 14:05:00,37.08,37.1,37.06,37.09,85600.0,22.6633,22.6755,22.6511,22.6694,85600.0
2010-09-22 14:10:00,37.09,37.14,37.03,37.03,115800.0,22.6694,22.7,22.6327,22.6327,115800.0
2010-09-22 14:15:00,37.02,37.06,36.97,36.97,73700.0,22.6266,22.6511,22.5961,22.5961,73700.0
2010-09-22 14:20:00,36.97,37.04,36.97,37.0,46800.0,22.5961,22.6389,22.5961,22.6144,46800.0
2010-09-22 14:25:00,36.99,36.99,36.95,36.99,40100.0,22.6083,22.6083,22.5838,22.6083,40100.0
2010-09-22 14:30:00,36.98,36.99,36.95,36.95,38600.0,22.6022,22.6083,22.5838,22.5838,38600.0
2010-09-22 14:35:00,36.95,36.99,36.93,36.95,94700.0,22.5838,22.6083,22.5716,22.5838,94700.0
2010-09-22 14:40:00,36.95,36.97,36.93,36.96,42700.0,22.5838,22.5961,22.5716,22.59,42700.0
2010-09-22 14:45:00,36.97,36.98,36.94,36.95,54000.0,22.5961,22.6022,22.5777,22.5838,54000.0
2010-09-22 14:50:00,36.96,37.0,36.95,37.0,43600.0,22.59,22.6144,22.5838,22.6144,43600.0
2010-09-22 14:55:00,36.99,37.0,36.95,37.0,47600.0,22.6083,22.6144,22.5838,22.6144,47600.0
2010-09-22 15:00:00,37.0,37.01,36.93,36.95,89700.0,22.6144,22.6205,22.5716,22.5838,89700.0
2010-09-22 15:05:00,36.94,36.95,36.9,36.91,113100.0,22.5777,22.5838,22.5533,22.5594,113100.0
2010-09-22 15:10:00,36.9,36.91,36.87,36.9,91500.0,22.5533,22.5594,22.5349,22.5533,91500.0
2010-09-22 15:15:00,36.9,36.9,36.83,36.83,92600.0,22.5533,22.5533,22.5105,22.5105,92600.0
2010-09-22 15:20:00,36.83,36.83,36.75,36.75,184200.0,22.5105,22.5105,22.4616,22.4616,184200.0
2010-09-22 15:25:00,36.76,36.84,36.75,36.82,96600.0,22.4677,22.5166,22.4616,22.5044,96600.0
2010-09-22 15:30:00,36.82,36.84,36.76,36.84,96900.0,22.5044,22.5166,22.4677,22.5166,96900.0
2010-09-22 15:35:00,36.83,36.85,36.75,36.77,151500.0,22.5105,22.5227,22.4616,22.4738,151500.0
2010-09-22 15:40:00,36.77,36.8,36.74,36.74,131200.0,22.4738,22.4922,22.4555,22.4555,131200.0
2010-09-22 15:45:00,36.74,36.74,36.64,36.64,209300.0,22.4555,22.4555,22.3944,22.3944,209300.0
2010-09-22 15:50:00,36.64,36.7,36.63,36.7,226700.0,22.3944,22.431,22.3883,22.431,226700.0
2010-09-22 15:55:00,36.7,36.7,36.61,36.62,378900.0,22.431,22.431,22.376,22.3821,378900.0
2010-09-23 09:30:00,36.46,36.48,36.3,36.33,88200.0,22.2844,22.2966,22.1866,22.2049,88200.0
2010-09-23 09:35:00,36.33,36.35,36.26,36.3,68300.0,22.2049,22.2171,22.1621,22.1866,68300.0
2010-09-23 09:40:00,36.3,36.34,36.3,36.31,62300.0,22.1866,22.211,22.1866,22.1927,62300.0
2010-09-23 09:45:00,36.32,36.37,36.27,36.27,49900.0,22.1988,22.2293,22.1682,22.1682,49900.0
2010-09-23 09:50:00,36.27,36.28,36.22,36.24,70200.0,22.1682,22.1743,22.1377,22.1499,70200.0
2010-09-23 09:55:00,36.24,36.26,36.23,36.24,31500.0,22.1499,22.1621,22.1438,22.1499,31500.0
2010-09-23 10:00:00,36.24,36.35,36.24,36.33,46200.0,22.1499,22.2171,22.1499,22.2049,46200.0
2010-09-23 10:05:00,36.33,36.37,36.33,36.35,29300.0,22.2049,22.2293,22.2049,22.2171,29300.0
2010-09-23 10:10:00,36.36,36.42,36.35,36.36,60700.0,22.2232,22.2599,22.2171,22.2232,60700.0
2010-09-23 10:15:00,36.37,36.4,36.32,36.34,53500.0,22.2293,22.2477,22.1988,22.211,53500.0
2010-09-23 10:20:00,36.34,36.36,36.29,36.31,47200.0,22.211,22.2232,22.1805,22.1927,47200.0
2010-09-23 10:25:00,36.31,36.36,36.3,36.36,23500.0,22.1927,22.2232,22.1866,22.2232,23500.0
2010-09-23 10:30:00,36.36,36.41,36.33,36.4,36200.0,22.2232,22.2538,22.2049,22.2477,36200.0
2010-09-23 10:35:00,36.4,36.41,36.35,36.37,28900.0,22.2477,22.2538,22.2171,22.2293,28900.0
2010-09-23 10:40:00,36.37,36.4,36.36,36.39,24900.0,22.2293,22.2477,22.2232,22.2416,24900.0
2010-09-23 10:45:00,36.39,36.4,36.33,36.35,31600.0,22.2416,22.2477,22.2049,22.2171,31600.0
2010-09-23 10:50:00,36.35,36.37,36.32,36.32,31200.0,22.2171,22.2293,22.1988,22.1988,31200.0
2010-09-23 10:55:00,36.31,36.37,36.3,36.32,41600.0,22.1927,22.2293,22.1866,22.1988,41600.0
2010-09-23 11:00:00,36.32,36.34,36.25,36.28,61700.0,22.1988,22.211,22.156,22.1743,61700.0
2010-09-23 11:05:00,36.28,36.29,36.25,36.27,41900.0,22.1743,22.1805,22.156,22.1682,41900.0
2010-09-23 11:10:00,36.27,36.29,36.26,36.27,25000.0,22.1682,22.1805,22.1621,22.1682,25000.0
2010-09-23 11:15:00,36.28,36.29,36.25,36.27,19300.0,22.1743,22.1805,22.156,22.1682,19300.0
2010-09-23 11:20:00,36.27,36.34,36.25,36.34,71400.0,22.1682,22.211,22.156,22.211,71400.0
2010-09-23 11:25:00,36.34,36.34,36.29,36.33,18200.0,22.211,22.211,22.1805,22.2049,18200.0
2010-09-23 11:30:00,36.33,36.4,36.28,36.29,42600.0,22.2049,22.2477,22.1743,22.1805,42600.0
2010-09-23 11:35:00,36.29,36.33,36.26,36.28,29500.0,22.1805,22.2049,22.1621,22.1743,29500.0
2010-09-23 11:40:00,36.28,36.31,36.26,36.27,36900.0,22.1743,22.1927,22.1621,22.1682,36900.0
2010-09-23 11:45:00,36.27,36.3,36.27,36.29,24900.0,22.1682,22.1866,22.1682,22.1805,24900.0
2010-09-23 11:50:00,36.28,36.34,36.28,36.32,24700.0,22.1743,22.211,22.1743,22.1988,24700.0
2010-09-23 11:55:00,36.32,36.34,36.29,36.31,77400.0,22.1988,22.211,22.1805,22.1927,77400.0
2010-09-23 12:00:00,36.31,36.35,36.3,36.35,32500.0,22.1927,22.2171,22.1866,22.2171,32500.0
2010-09-23 12:05:00,36.34,36.39,36.33,36.39,23500.0,22.211,22.2416,22.2049,22.2416,23500.0
2010-09-23 12:10:00,36.38,36.4,36.29,36.34,40800.0,22.2355,22.2477,22.1805,22.211,40800.0
2010-09-23 12:15:00,36.35,36.38,36.34,36.37,28500.0,22.2171,22.2355,22.211,22.2293,28500.0
2010-09-23 12:20:00,36.37,36.4,36.35,36.39,26100.0,22.2293,22.2477,22.2171,22.2416,26100.0
2010-09-23 12:25:00,36.39,36.4,36.34,36.35,9200.0,22.2416,22.2477,22.211,22.2171,9200.0
2010-09-23 12:30:00,36.35,36.4,36.35,36.4,17300.0,22.2171,22.2477,22.2171,22.2477,17300.0
2010-09-23 12:35:00,36.4,36.4,36.34,36.38,19100.0,22.2477,22.2477,22.211,22.2355,19100.0
2010-09-23 12:40:00,36.36,36.4,36.36,36.37,16000.0,22.2232,22.2477,22.2232,22.2293,16000.0
2010-09-23 12:45:00,36.36,36.37,36.35,36.36,11500.0,22.2232,22.2293,22.2171,22.2232,11500.0
2010-09-23 12:50:00,36.36,36.4,36.35,36.36,25700.0,22.2232,22.2477,22.2171,22.2232,25700.0
2010-09-23 12:55:00,36.35,36.37,36.33,36.35,29300.0,22.2171,22.2293,22.2049,22.2171,29300.0
2010-09-23 13:00:00,36.35,36.39,36.35,36.38,13400.0,22.2171,22.2416,22.2171,22.2355,13400.0
2010-09-23 13:05:00,36.38,36.38,36.37,36.37,6100.0,22.2355,22.2355,22.2293,22.2293,6100.0
2010-09-23 13:10:00,36.38,36.42,36.37,36.41,65900.0,22.2355,22.2599,22.2293,22.2538,65900.0
2010-09-23 13:15:00,36.41,36.44,36.4,36.42,39500.0,22.2538,22.2721,22.2477,22.2599,39500.0
2010-09-23 13:20:00,36.42,36.45,36.42,36.44,38800.0,22.2599,22.2782,22.2599,22.2721,38800.0
2010-09-23 13:25:00,36.45,36.45,36.42,36.42,20300.0,22.2782,22.2782,22.2599,22.2599,20300.0
2010-09-23 13:30:00,36.42,36.42,36.35,36.37,26700.0,22.2599,22.2599,22.2171,22.2293,26700.0
2010-09-23 13:35:00,36.36,36.4,36.36,36.37,11200.0,22.2232,22.2477,22.2232,22.2293,11200.0
2010-09-23 13:40:00,36.38,36.38,36.36,36.38,9900.0,22.2355,22.2355,22.2232,22.2355,9900.0
2010-09-23 13:45:00,36.38,36.38,36.32,36.33,29300.0,22.2355,22.2355,22.1988,22.2049,29300.0
2010-09-23 13:50:00,36.34,36.36,36.33,36.35,25400.0,22.211,22.2232,22.2049,22.2171,25400.0
2010-09-23 13:55:00,36.36,36.38,36.35,36.38,16400.0,22.2232,22.2355,22.2171,22.2355,16400.0
2010-09-23 14:00:00,36.38,36.39,36.36,36.37,29700.0,22.2355,22.2416,22.2232,22.2293,29700.0
2010-09-23 14:05:00,36.37,36.37,36.33,36.34,37600.0,22.2293,22.2293,22.2049,22.211,37600.0
2010-09-23 14:10:00,36.33,36.36,36.33,36.36,43400.0,22.2049,22.2232,22.2049,22.2232,43400.0
2010-09-23 14:15:00,36.36,36.37,36.35,36.37,20000.0,22.2232,22.2293,22.2171,22.2293,20000.0
2010-09-23 14:20:00,36.37,36.38,36.36,36.37,29700.0,22.2293,22.2355,22.2232,22.2293,29700.0
2010-09-23 14:25:00,36.37,36.37,36.36,36.37,22600.0,22.2293,22.2293,22.2232,22.2293,22600.0
2010-09-23 14:30:00,36.37,36.38,36.34,36.34,43500.0,22.2293,22.2355,22.211,22.211,43500.0
2010-09-23 14:35:00,36.35,36.35,36.3,36.31,29500.0,22.2171,22.2171,22.1866,22.1927,29500.0
2010-09-23 14:40:00,36.31,36.33,36.28,36.33,48000.0,22.1927,22.2049,22.1743,22.2049,48000.0
2010-09-23 14:45:00,36.32,36.33,36.26,36.26,47900.0,22.1988,22.2049,22.1621,22.1621,47900.0
2010-09-23 14:50:00,36.26,36.27,36.25,36.26,39900.0,22.1621,22.1682,22.156,22.1621,39900.0
2010-09-23 14:55:00,36.26,36.26,36.23,36.23,78000.0,22.1621,22.1621,22.1438,22.1438,78000.0
2010-09-23 15:00:00,36.24,36.25,36.23,36.25,51700.0,22.1499,22.156,22.1438,22.156,51700.0
2010-09-23 15:05:00,36.24,36.24,36.17,36.17,67700.0,22.1499,22.1499,22.1071,22.1071,67700.0
2010-09-23 15:10:00,36.18,36.23,36.17,36.22,72600.0,22.1132,22.1438,22.1071,22.1377,72600.0
2010-09-23 15:15:00,36.22,36.22,36.16,36.18,67000.0,22.1377,22.1377,22.101,22.1132,67000.0
2010-09-23 15:20:00,36.19,36.2,36.17,36.19,36900.0,22.1193,22.1254,22.1071,22.1193,36900.0
2010-09-23 15:25:00,36.19,36.2,36.18,36.18,111000.0,22.1193,22.1254,22.1132,22.1132,111000.0
2010-09-23 15:30:00,36.18,36.2,36.18,36.2,82800.0,22.1132,22.1254,22.1132,22.1254,82800.0
2010-09-23 15:35:00,36.2,36.21,36.17,36.17,81800.0,22.1254,22.1316,22.1071,22.1071,81800.0
2010-09-23 15:40:00,36.17,36.18,36.14,36.15,96700.0,22.1071,22.1132,22.0888,22.0949,96700.0
2010-09-23 15:45:00,36.15,36.19,36.15,36.18,123300.0,22.0949,22.1193,22.0949,22.1132,123300.0
2010-09-23 15:50:00,36.17,36.18,36.12,36.13,81700.0,22.1071,22.1132,22.0765,22.0827,81700.0
2010-09-23 15:55:00,36.13,36.13,36.1,36.11,204700.0,22.0827,22.0827,22.0643,22.0704,204700.0
2010-09-24 09:30:00,36.5,36.88,36.5,36.88,283800.0,22.3088,22.5411,22.3088,22.5411,283800.0
2010-09-24 09:35:00,36.88,36.9,36.84,36.89,100600.0,22.5411,22.5533,22.5166,22.5472,100600.0
2010-09-24 09:40:00,36.88,36.92,36.8,36.91,117300.0,22.5411,22.5655,22.4922,22.5594,117300.0
2010-09-24 09:45:00,36.91,37.0,36.91,37.0,118000.0,22.5594,22.6144,22.5594,22.6144,118000.0
2010-09-24 09:50:00,37.0,37.09,37.0,37.09,174600.0,22.6144,22.6694,22.6144,22.6694,174600.0
2010-09-24 09:55:00,37.09,37.25,37.08,37.21,109100.0,22.6694,22.7672,22.6633,22.7428,109100.0
2010-09-24 10:00:00,37.21,37.21,37.12,37.13,171400.0,22.7428,22.7428,22.6877,22.6939,171400.0
2010-09-24 10:05:00,37.14,37.16,37.11,37.12,115800.0,22.7,22.7122,22.6816,22.6877,115800.0
2010-09-24 10:10:00,37.12,37.13,37.08,37.08,73200.0,22.6877,22.6939,22.6633,22.6633,73200.0
2010-09-24 10:15:00,37.08,37.09,37.03,37.07,95400.0,22.6633,22.6694,22.6327,22.6572,95400.0
2010-09-24 10:20:00,37.08,37.09,37.03,37.05,78600.0,22.6633,22.6694,22.6327,22.645,78600.0
2010-09-24 10:25:00,37.04,37.14,37.04,37.12,131300.0,22.6389,22.7,22.6389,22.6877,131300.0
2010-09-24 10:30:00,37.12,37.18,37.12,37.18,110600.0,22.6877,22.7244,22.6877,22.7244,110600.0
2010-09-24 10:35:00,37.18,37.23,37.17,37.22,84700.0,22.7244,22.755,22.7183,22.7489,84700.0
2010-09-24 10:40:00,37.23,37.24,37.16,37.23,165400.0,22.755,22.7611,22.7122,22.755,165400.0
2010-09-24 10:45:00,37.24,37.27,37.16,37.25,118200.0,22.7611,22.7794,22.7122,22.7672,118200.0
2010-09-24 10:50:00,37.24,37.26,37.2,37.2,34900.0,22.7611,22.7733,22.7366,22.7366,34900.0
2010-09-24 10:55:00,37.2,37.22,37.16,37.18,40600.0,22.7366,22.7489,22.7122,22.7244,40600.0
2010-09-24 11:00:00,37.18,37.22,37.13,37.22,77200.0,22.7244,22.7489,22.6939,22.7489,77200.0
2010-09-24 11:05:00,37.23,37.25,37.18,37.21,134700.0,22.755,22.7672,22.7244,22.7428,134700.0
2010-09-24 11:10:00,37.2,37.2,37.15,37.17,47300.0,22.7366,22.7366,22.7061,22.7183,47300.0
2010-09-24 11:15:00,37.16,37.2,37.15,37.2,30200.0,22.7122,22.7366,22.7061,22.7366,30200.0
2010-09-24 11:20:00,37.2,37.22,37.19,37.21,34500.0,22.7366,22.7489,22.7305,22.7428,34500.0
2010-09-24 11:25:00,37.22,37.22,37.2,37.21,39700.0,22.7489,22.7489,22.7366,22.7428,39700.0
2010-09-24 11:30:00,37.2,37.2,37.11,37.14,89600.0,22.7366,22.7366,22.6816,22.7,89600.0
2010-09-24 11:35:00,37.13,37.14,37.08,37.08,61600.0,22.6939,22.7,22.6633,22.6633,61600.0
2010-09-24 11:40:00,37.08,37.08,37.03,37.03,60100.0,22.6633,22.6633,22.6327,22.6327,60100.0
2010-09-24 11:45:00,37.03,37.04,36.98,37.01,74700.0,22.6327,22.6389,22.6022,22.6205,74700.0
2010-09-24 11:50:00,37.01,37.01,36.98,36.99,55900.0,22.6205,22.6205,22.6022,22.6083,55900.0
2010-09-24 11:55:00,36.98,37.0,36.98,37.0,35800.0,22.6022,22.6144,22.6022,22.6144,35800.0
2010-09-24 12:00:00,37.0,37.08,37.0,37.03,100600.0,22.6144,22.6633,22.6144,22.6327,100600.0
2010-09-24 12:05:00,37.03,37.06,37.03,37.05,53000.0,22.6327,22.6511,22.6327,22.645,53000.0
2010-09-24 12:10:00,37.05,37.07,37.03,37.05,89000.0,22.645,22.6572,22.6327,22.645,89000.0
2010-09-24 12:15:00,37.04,37.05,37.02,37.05,70100.0,22.6389,22.645,22.6266,22.645,70100.0
2010-09-24 12:20:00,37.04,37.08,37.04,37.06,99200.0,22.6389,22.6633,22.6389,22.6511,99200.0
2010-09-24 12:25:00,37.06,37.2,37.06,37.19,135400.0,22.6511,22.7366,22.6511,22.7305,135400.0
2010-09-24 12:30:00,37.19,37.27,37.19,37.26,88200.0,22.7305,22.7794,22.7305,22.7733,88200.0
2010-09-24 12:35:00,37.26,37.29,37.26,37.29,64500.0,22.7733,22.7917,22.7733,22.7917,64500.0
2010-09-24 12:40:00,37.28,37.29,37.22,37.26,73200.0,22.7855,22.7917,22.7489,22.7733,73200.0
2010-09-24 12:45:00,37.26,37.26,37.22,37.23,49300.0,22.7733,22.7733,22.7489,22.755,49300.0
2010-09-24 12:50:00,37.23,37.24,37.19,37.21,47900.0,22.755,22.7611,22.7305,22.7428,47900.0
2010-09-24 12:55:00,37.21,37.21,37.14,37.15,31100.0,22.7428,22.7428,22.7,22.7061,31100.0
2010-09-24 13:00:00,37.15,37.21,37.15,37.19,39300.0,22.7061,22.7428,22.7061,22.7305,39300.0
2010-09-24 13:05:00,37.19,37.2,37.17,37.19,24700.0,22.7305,22.7366,22.7183,22.7305,24700.0
2010-09-24 13:10:00,37.19,37.25,37.18,37.22,62400.0,22.7305,22.7672,22.7244,22.7489,62400.0
2010-09-24 13:15:00,37.21,37.24,37.2,37.21,35000.0,22.7428,22.7611,22.7366,22.7428,35000.0
2010-09-24 13:20:00,37.2,37.21,37.19,37.21,35900.0,22.7366,22.7428,22.7305,22.7428,35900.0
2010-09-24 13:25:00,37.21,37.27,37.2,37.26,68300.0,22.7428,22.7794,22.7366,22.7733,68300.0
2010-09-24 13:30:00,37.25,37.33,37.25,37.32,152600.0,22.7672,22.8161,22.7672,22.81,152600.0
2010-09-24 13:35:00,37.32,37.36,37.29,37.36,136100.0,22.81,22.8344,22.7917,22.8344,136100.0
2010-09-24 13:40:00,37.35,37.36,37.33,37.33,33200.0,22.8283,22.8344,22.8161,22.8161,33200.0
2010-09-24 13:45:00,37.33,37.36,37.32,37.36,58100.0,22.8161,22.8344,22.81,22.8344,58100.0
2010-09-24 13:50:00,37.35,37.36,37.35,37.35,31100.0,22.8283,22.8344,22.8283,22.8283,31100.0
2010-09-24 13:55:00,37.35,37.36,37.32,37.33,37200.0,22.8283,22.8344,22.81,22.8161,37200.0
2010-09-24 14:00:00,37.33,37.34,37.28,37.29,54900.0,22.8161,22.8222,22.7855,22.7917,54900.0
2010-09-24 14:05:00,37.29,37.33,37.29,37.31,59500.0,22.7917,22.8161,22.7917,22.8039,59500.0
2010-09-24 14:10:00,37.32,37.32,37.27,37.28,57500.0,22.81,22.81,22.7794,22.7855,57500.0
2010-09-24 14:15:00,37.28,37.29,37.23,37.23,107700.0,22.7855,22.7917,22.755,22.755,107700.0
2010-09-24 14:20:00,37.23,37.24,37.21,37.21,57600.0,22.755,22.7611,22.7428,22.7428,57600.0
2010-09-24 14:25:00,37.21,37.3,37.21,37.3,77400.0,22.7428,22.7978,22.7428,22.7978,77400.0
2010-09-24 14:30:00,37.29,37.3,37.27,37.27,85000.0,22.7917,22.7978,22.7794,22.7794,85000.0
2010-09-24 14:35:00,37.27,37.29,37.27,37.28,47900.0,22.7794,22.7917,22.7794,22.7855,47900.0
2010-09-24 14:40:00,37.28,37.29,37.26,37.28,50700.0,22.7855,22.7917,22.7733,22.7855,50700.0
2010-09-24 14:45:00,37.27,37.32,37.27,37.28,62600.0,22.7794,22.81,22.7794,22.7855,62600.0
2010-09-24 14:50:00,37.28,37.28,37.25,37.26,49400.0,22.7855,22.7855,22.7672,22.7733,49400.0
2010-09-24 14:55:00,37.26,37.29,37.26,37.28,42200.0,22.7733,22.7917,22.7733,22.7855,42200.0
2010-09-24 15:00:00,37.28,37.29,37.24,37.24,46400.0,22.7855,22.7917,22.7611,22.7611,46400.0
2010-09-24 15:05:00,37.24,37.31,37.24,37.31,99300.0,22.7611,22.8039,22.7611,22.8039,99300.0
2010-09-24 15:10:00,37.31,37.31,37.29,37.3,66700.0,22.8039,22.8039,22.7917,22.7978,66700.0
2010-09-24 15:15:00,37.3,37.31,37.3,37.31,39400.0,22.7978,22.8039,22.7978,22.8039,39400.0
2010-09-24 15:20:00,37.3,37.31,37.26,37.3,99100.0,22.7978,22.8039,22.7733,22.7978,99100.0
2010-09-24 15:25:00,37.29,37.3,37.27,37.27,57900.0,22.7917,22.7978,22.7794,22.7794,57900.0
2010-09-24 15:30:00,37.27,37.28,37.24,37.25,93700.0,22.7794,22.7855,22.7611,22.7672,93700.0
2010-09-24 15:35:00,37.24,37.25,37.22,37.25,99700.0,22.7611,22.7672,22.7489,22.7672,99700.0
2010-09-24 15:40:00,37.25,37.25,37.17,37.18,202900.0,22.7672,22.7672,22.7183,22.7244,202900.0
2010-09-24 15:45:00,37.18,37.21,37.18,37.2,228800.0,22.7244,22.7428,22.7244,22.7366,228800.0
2010-09-24 15:50:00,37.21,37.24,37.2,37.24,203300.0,22.7428,22.7611,22.7366,22.7611,203300.0
2010-09-24 15:55:00,37.24,37.24,37.22,37.23,362800.0,22.7611,22.7611,22.7489,22.755,362800.0
2010-09-27 09:30:00,36.97,37.23,36.86,36.87,219900.0,22.5961,22.755,22.5288,22.5349,219900.0
2010-09-27 09:35:00,36.87,36.87,36.65,36.67,114800.0,22.5349,22.5349,22.4005,22.4127,114800.0
2010-09-27 09:40:00,36.67,36.72,36.65,36.72,61600.0,22.4127,22.4433,22.4005,22.4433,61600.0
2010-09-27 09:45:00,36.71,36.8,36.68,36.8,78400.0,22.4372,22.4922,22.4188,22.4922,78400.0
2010-09-27 09:50:00,36.8,36.87,36.79,36.86,195400.0,22.4922,22.5349,22.4861,22.5288,195400.0
2010-09-27 09:55:00,36.87,36.91,36.87,36.88,58100.0,22.5349,22.5594,22.5349,22.5411,58100.0
2010-09-27 10:00:00,36.88,36.88,36.77,36.8,68400.0,22.5411,22.5411,22.4738,22.4922,68400.0
2010-09-27 10:05:00,36.81,36.88,36.8,36.88,41800.0,22.4983,22.5411,22.4922,22.5411,41800.0
2010-09-27 10:10:00,36.89,36.93,36.88,36.91,58300.0,22.5472,22.5716,22.5411,22.5594,58300.0
2010-09-27 10:15:00,36.91,36.93,36.86,36.93,52200.0,22.5594,22.5716,22.5288,22.5716,52200.0
2010-09-27 10:20:00,36.93,37.04,36.93,37.02,61800.0,22.5716,22.6389,22.5716,22.6266,61800.0
2010-09-27 10:25:00,37.03,37.09,37.03,37.07,51500.0,22.6327,22.6694,22.6327,22.6572,51500.0
2010-09-27 10:30:00,37.06,37.06,36.96,36.97,109200.0,22.6511,22.6511,22.59,22.5961,109200.0
2010-09-27 10:35:00,36.96,36.98,36.93,36.95,27100.0,22.59,22.6022,22.5716,22.5838,27100.0
2010-09-27 10:40:00,36.95,37.0,36.94,36.99,28600.0,22.5838,22.6144,22.5777,22.6083,28600.0
2010-09-27 10:45:00,36.98,37.0,36.96,36.99,51900.0,22.6022,22.6144,22.59,22.6083,51900.0
2010-09-27 10:50:00,36.99,36.99,36.95,36.98,22600.0,22.6083,22.6083,22.5838,22.6022,22600.0
2010-09-27 10:55:00,36.99,37.01,36.98,36.99,24900.0,22.6083,22.6205,22.6022,22.6083,24900.0
2010-09-27 11:00:00,36.99,36.99,36.92,36.94,33400.0,22.6083,22.6083,22.5655,22.5777,33400.0
2010-09-27 11:05:00,36.94,36.94,36.89,36.9,39800.0,22.5777,22.5777,22.5472,22.5533,39800.0
2010-09-27 11:10:00,36.89,36.89,36.82,36.82,83400.0,22.5472,22.5472,22.5044,22.5044,83400.0
2010-09-27 11:15:00,36.83,36.84,36.75,36.75,248500.0,22.5105,22.5166,22.4616,22.4616,248500.0
2010-09-27 11:20:00,36.76,36.79,36.74,36.77,52100.0,22.4677,22.4861,22.4555,22.4738,52100.0
2010-09-27 11:25:00,36.77,36.78,36.73,36.74,63700.0,22.4738,22.4799,22.4494,22.4555,63700.0
2010-09-27 11:30:00,36.75,36.79,36.75,36.78,28400.0,22.4616,22.4861,22.4616,22.4799,28400.0
2010-09-27 11:35:00,36.78,36.8,36.73,36.74,43200.0,22.4799,22.4922,22.4494,22.4555,43200.0
2010-09-27 11:40:00,36.74,36.8,36.73,36.73,85500.0,22.4555,22.4922,22.4494,22.4494,85500.0
2010-09-27 11:45:00,36.74,36.79,36.73,36.77,38800.0,22.4555,22.4861,22.4494,22.4738,38800.0
2010-09-27 11:50:00,36.78,36.78,36.67,36.69,100900.0,22.4799,22.4799,22.4127,22.4249,100900.0
2010-09-27 11:55:00,36.69,36.69,36.62,36.63,68100.0,22.4249,22.4249,22.3821,22.3883,68100.0
2010-09-27 12:00:00,36.64,36.7,36.63,36.7,45000.0,22.3944,22.431,22.3883,22.431,45000.0
2010-09-27 12:05:00,36.69,36.69,36.62,36.62,43000.0,22.4249,22.4249,22.3821,22.3821,43000.0
2010-09-27 12:10:00,36.63,36.64,36.62,36.62,45000.0,22.3883,22.3944,22.3821,22.3821,45000.0
2010-09-27 12:15:00,36.62,36.64,36.6,36.62,36300.0,22.3821,22.3944,22.3699,22.3821,36300.0
2010-09-27 12:20:00,36.62,36.64,36.6,36.64,52900.0,22.3821,22.3944,22.3699,22.3944,52900.0
2010-09-27 12:25:00,36.64,36.75,36.64,36.75,56500.0,22.3944,22.4616,22.3944,22.4616,56500.0
2010-09-27 12:30:00,36.75,36.75,36.67,36.7,64300.0,22.4616,22.4616,22.4127,22.431,64300.0
2010-09-27 12:35:00,36.7,36.71,36.7,36.7,27100.0,22.431,22.4372,22.431,22.431,27100.0
2010-09-27 12:40:00,36.71,36.71,36.7,36.71,32900.0,22.4372,22.4372,22.431,22.4372,32900.0
2010-09-27 12:45:00,36.7,36.71,36.68,36.7,41100.0,22.431,22.4372,22.4188,22.431,41100.0
2010-09-27 12:50:00,36.7,36.72,36.69,36.69,27200.0,22.431,22.4433,22.4249,22.4249,27200.0
2010-09-27 12:55:00,36.69,36.71,36.69,36.7,37900.0,22.4249,22.4372,22.4249,22.431,37900.0
2010-09-27 13:00:00,36.7,36.71,36.67,36.7,38400.0,22.431,22.4372,22.4127,22.431,38400.0
2010-09-27 13:05:00,36.7,36.7,36.67,36.68,24900.0,22.431,22.431,22.4127,22.4188,24900.0
2010-09-27 13:10:00,36.68,36.7,36.68,36.69,19700.0,22.4188,22.431,22.4188,22.4249,19700.0
2010-09-27 13:15:00,36.69,36.74,36.69,36.73,35100.0,22.4249,22.4555,22.4249,22.4494,35100.0
2010-09-27 13:20:00,36.73,36.74,36.72,36.72,18800.0,22.4494,22.4555,22.4433,22.4433,18800.0
2010-09-27 13:25:00,36.72,36.74,36.69,36.7,26800.0,22.4433,22.4555,22.4249,22.431,26800.0
2010-09-27 13:30:00,36.7,36.71,36.69,36.71,20500.0,22.431,22.4372,22.4249,22.4372,20500.0
2010-09-27 13:35:00,36.7,36.7,36.69,36.7,23200.0,22.431,22.431,22.4249,22.431,23200.0
2010-09-27 13:40:00,36.7,36.7,36.69,36.7,39400.0,22.431,22.431,22.4249,22.431,39400.0
2010-09-27 13:45:00,36.7,36.72,36.68,36.68,48400.0,22.431,22.4433,22.4188,22.4188,48400.0
2010-09-27 13:50:00,36.69,36.72,36.69,36.72,27900.0,22.4249,22.4433,22.4249,22.4433,27900.0
2010-09-27 13:55:00,36.72,36.73,36.69,36.71,90300.0,22.4433,22.4494,22.4249,22.4372,90300.0
2010-09-27 14:00:00,36.7,36.71,36.69,36.7,23600.0,22.431,22.4372,22.4249,22.431,23600.0
2010-09-27 14:05:00,36.69,36.7,36.69,36.69,22200.0,22.4249,22.431,22.4249,22.4249,22200.0
2010-09-27 14:10:00,36.69,36.7,36.69,36.7,21600.0,22.4249,22.431,22.4249,22.431,21600.0
2010-09-27 14:15:00,36.69,36.7,36.67,36.7,32400.0,22.4249,22.431,22.4127,22.431,32400.0
2010-09-27 14:20:00,36.7,36.7,36.69,36.69,26800.0,22.431,22.431,22.4249,22.4249,26800.0
2010-09-27 14:25:00,36.69,36.7,36.69,36.7,24400.0,22.4249,22.431,22.4249,22.431,24400.0
2010-09-27 14:30:00,36.7,36.7,36.69,36.7,28200.0,22.431,22.431,22.4249,22.431,28200.0
2010-09-27 14:35:00,36.7,36.71,36.69,36.7,30300.0,22.431,22.4372,22.4249,22.431,30300.0
2010-09-27 14:40:00,36.7,36.71,36.68,36.69,102000.0,22.431,22.4372,22.4188,22.4249,102000.0
2010-09-27 14:45:00,36.69,36.69,36.68,36.68,35900.0,22.4249,22.4249,22.4188,22.4188,35900.0
2010-09-27 14:50:00,36.68,36.7,36.67,36.7,47500.0,22.4188,22.431,22.4127,22.431,47500.0
2010-09-27 14:55:00,36.7,36.7,36.66,36.67,108600.0,22.431,22.431,22.4066,22.4127,108600.0
2010-09-27 15:00:00,36.67,36.67,36.66,36.67,24400.0,22.4127,22.4127,22.4066,22.4127,24400.0
2010-09-27 15:05:00,36.67,36.67,36.66,36.67,69300.0,22.4127,22.4127,22.4066,22.4127,69300.0
2010-09-27 15:10:00,36.67,36.67,36.63,36.64,106100.0,22.4127,22.4127,22.3883,22.3944,106100.0
2010-09-27 15:15:00,36.63,36.65,36.63,36.65,59200.0,22.3883,22.4005,22.3883,22.4005,59200.0
2010-09-27 15:20:00,36.65,36.7,36.64,36.67,85700.0,22.4005,22.431,22.3944,22.4127,85700.0
2010-09-27 15:25:00,36.67,36.67,36.6,36.61,109400.0,22.4127,22.4127,22.3699,22.376,109400.0
2010-09-27 15:30:00,36.61,36.65,36.58,36.65,375000.0,22.376,22.4005,22.3577,22.4005,375000.0
2010-09-27 15:35:00,36.64,36.7,36.64,36.69,206800.0,22.3944,22.431,22.3944,22.4249,206800.0
2010-09-27 15:40:00,36.7,36.71,36.65,36.69,189500.0,22.431,22.4372,22.4005,22.4249,189500.0
2010-09-27 15:45:00,36.69,36.7,36.64,36.7,284100.0,22.4249,22.431,22.3944,22.431,284100.0
2010-09-27 15:50:00,36.7,36.74,36.66,36.71,454400.0,22.431,22.4555,22.4066,22.4372,454400.0
2010-09-27 15:55:00,36.71,36.76,36.68,36.75,568600.0,22.4372,22.4677,22.4188,22.4616,568600.0
2010-09-28 09:30:00,36.81,36.82,36.6,36.61,91100.0,22.4983,22.5044,22.3699,22.376,91100.0
2010-09-28 09:35:00,36.6,36.61,36.52,36.53,52200.0,22.3699,22.376,22.321,22.3271,52200.0
2010-09-28 09:40:00,36.52,36.53,36.46,36.47,50400.0,22.321,22.3271,22.2844,22.2905,50400.0
2010-09-28 09:45:00,36.47,36.55,36.47,36.48,61500.0,22.2905,22.3394,22.2905,22.2966,61500.0
2010-09-28 09:50:00,36.49,36.55,36.47,36.49,48100.0,22.3027,22.3394,22.2905,22.3027,48100.0
2010-09-28 09:55:00,36.49,36.5,36.42,36.42,39400.0,22.3027,22.3088,22.2599,22.2599,39400.0
2010-09-28 10:00:00,36.42,36.42,36.31,36.4,63700.0,22.2599,22.2599,22.1927,22.2477,63700.0
2010-09-28 10:05:00,36.4,36.46,36.4,36.45,29600.0,22.2477,22.2844,22.2477,22.2782,29600.0
2010-09-28 10:10:00,36.46,36.47,36.38,36.47,51000.0,22.2844,22.2905,22.2355,22.2905,51000.0
2010-09-28 10:15:00,36.47,36.5,36.44,36.48,24400.0,22.2905,22.3088,22.2721,22.2966,24400.0
2010-09-28 10:20:00,36.47,36.54,36.47,36.52,13000.0,22.2905,22.3333,22.2905,22.321,13000.0
2010-09-28 10:25:00,36.52,36.55,36.48,36.49,30500.0,22.321,22.3394,22.2966,22.3027,30500.0
2010-09-28 10:30:00,36.48,36.52,36.48,36.51,34200.0,22.2966,22.321,22.2966,22.3149,34200.0
2010-09-28 10:35:00,36.5,36.51,36.45,36.48,27100.0,22.3088,22.3149,22.2782,22.2966,27100.0
2010-09-28 10:40:00,36.47,36.53,36.47,36.52,14800.0,22.2905,22.3271,22.2905,22.321,14800.0
2010-09-28 10:45:00,36.53,36.55,36.52,36.54,19400.0,22.3271,22.3394,22.321,22.3333,19400.0
2010-09-28 10:50:00,36.55,36.62,36.54,36.61,42600.0,22.3394,22.3821,22.3333,22.376,42600.0
2010-09-28 10:55:00,36.6,36.64,36.6,36.63,30800.0,22.3699,22.3944,22.3699,22.3883,30800.0
2010-09-28 11:00:00,36.63,36.65,36.57,36.57,58600.0,22.3883,22.4005,22.3516,22.3516,58600.0
2010-09-28 11:05:00,36.57,36.59,36.56,36.58,46000.0,22.3516,22.3638,22.3455,22.3577,46000.0
2010-09-28 11:10:00,36.58,36.63,36.58,36.62,27000.0,22.3577,22.3883,22.3577,22.3821,27000.0
2010-09-28 11:15:00,36.63,36.66,36.63,36.65,22400.0,22.3883,22.4066,22.3883,22.4005,22400.0
2010-09-28 11:20:00,36.65,36.69,36.64,36.66,30600.0,22.4005,22.4249,22.3944,22.4066,30600.0
2010-09-28 11:25:00,36.67,36.72,36.63,36.7,34400.0,22.4127,22.4433,22.3883,22.431,34400.0
2010-09-28 11:30:00,36.7,36.73,36.7,36.7,25400.0,22.431,22.4494,22.431,22.431,25400.0
2010-09-28 11:35:00,36.7,36.72,36.7,36.7,35200.0,22.431,22.4433,22.431,22.431,35200.0
2010-09-28 11:40:00,36.7,36.73,36.7,36.73,13800.0,22.431,22.4494,22.431,22.4494,13800.0
2010-09-28 11:45:00,36.73,36.76,36.72,36.75,40500.0,22.4494,22.4677,22.4433,22.4616,40500.0
2010-09-28 11:50:00,36.75,36.76,36.7,36.74,51100.0,22.4616,22.4677,22.431,22.4555,51100.0
2010-09-28 11:55:00,36.74,36.74,36.68,36.72,45000.0,22.4555,22.4555,22.4188,22.4433,45000.0
2010-09-28 12:00:00,36.72,36.73,36.71,36.73,32300.0,22.4433,22.4494,22.4372,22.4494,32300.0
2010-09-28 12:05:00,36.74,36.76,36.73,36.75,57400.0,22.4555,22.4677,22.4494,22.4616,57400.0
2010-09-28 12:10:00,36.75,36.78,36.75,36.78,20000.0,22.4616,22.4799,22.4616,22.4799,20000.0
2010-09-28 12:15:00,36.78,36.85,36.77,36.85,113400.0,22.4799,22.5227,22.4738,22.5227,113400.0
2010-09-28 12:20:00,36.85,36.87,36.83,36.83,50100.0,22.5227,22.5349,22.5105,22.5105,50100.0
2010-09-28 12:25:00,36.84,36.86,36.81,36.83,39200.0,22.5166,22.5288,22.4983,22.5105,39200.0
2010-09-28 12:30:00,36.83,36.85,36.82,36.83,40500.0,22.5105,22.5227,22.5044,22.5105,40500.0
2010-09-28 12:35:00,36.83,36.85,36.81,36.83,25200.0,22.5105,22.5227,22.4983,22.5105,25200.0
2010-09-28 12:40:00,36.83,36.83,36.78,36.78,45300.0,22.5105,22.5105,22.4799,22.4799,45300.0
2010-09-28 12:45:00,36.79,36.83,36.79,36.81,31000.0,22.4861,22.5105,22.4861,22.4983,31000.0
2010-09-28 12:50:00,36.81,36.83,36.81,36.82,16800.0,22.4983,22.5105,22.4983,22.5044,16800.0
2010-09-28 12:55:00,36.81,36.82,36.79,36.82,39600.0,22.4983,22.5044,22.4861,22.5044,39600.0
2010-09-28 13:00:00,36.81,36.82,36.76,36.77,23500.0,22.4983,22.5044,22.4677,22.4738,23500.0
2010-09-28 13:05:00,36.77,36.78,36.75,36.76,39500.0,22.4738,22.4799,22.4616,22.4677,39500.0
2010-09-28 13:10:00,36.76,36.77,36.75,36.76,51200.0,22.4677,22.4738,22.4616,22.4677,51200.0
2010-09-28 13:15:00,36.77,36.79,36.76,36.77,29300.0,22.4738,22.4861,22.4677,22.4738,29300.0
2010-09-28 13:20:00,36.77,36.79,36.77,36.79,17900.0,22.4738,22.4861,22.4738,22.4861,17900.0
2010-09-28 13:25:00,36.79,36.82,36.78,36.81,37600.0,22.4861,22.5044,22.4799,22.4983,37600.0
2010-09-28 13:30:00,36.82,36.83,36.81,36.83,25300.0,22.5044,22.5105,22.4983,22.5105,25300.0
2010-09-28 13:35:00,36.82,36.88,36.82,36.87,30700.0,22.5044,22.5411,22.5044,22.5349,30700.0
2010-09-28 13:40:00,36.88,36.9,36.87,36.9,46400.0,22.5411,22.5533,22.5349,22.5533,46400.0
2010-09-28 13:45:00,36.9,36.9,36.83,36.87,45900.0,22.5533,22.5533,22.5105,22.5349,45900.0
2010-09-28 13:50:00,36.86,36.9,36.85,36.87,33200.0,22.5288,22.5533,22.5227,22.5349,33200.0
2010-09-28 13:55:00,36.87,36.9,36.87,36.88,23000.0,22.5349,22.5533,22.5349,22.5411,23000.0
2010-09-28 14:00:00,36.88,36.89,36.86,36.86,9900.0,22.5411,22.5472,22.5288,22.5288,9900.0
2010-09-28 14:05:00,36.87,36.87,36.85,36.85,7600.0,22.5349,22.5349,22.5227,22.5227,7600.0
2010-09-28 14:10:00,36.85,36.87,36.83,36.83,42200.0,22.5227,22.5349,22.5105,22.5105,42200.0
2010-09-28 14:15:00,36.83,36.84,36.81,36.83,39600.0,22.5105,22.5166,22.4983,22.5105,39600.0
2010-09-28 14:20:00,36.82,36.85,36.81,36.81,30500.0,22.5044,22.5227,22.4983,22.4983,30500.0
2010-09-28 14:25:00,36.81,36.82,36.78,36.79,32000.0,22.4983,22.5044,22.4799,22.4861,32000.0
2010-09-28 14:30:00,36.79,36.8,36.77,36.77,38700.0,22.4861,22.4922,22.4738,22.4738,38700.0
2010-09-28 14:35:00,36.77,36.77,36.73,36.77,56000.0,22.4738,22.4738,22.4494,22.4738,56000.0
2010-09-28 14:40:00,36.76,36.78,36.75,36.76,35200.0,22.4677,22.4799,22.4616,22.4677,35200.0
2010-09-28 14:45:00,36.77,36.77,36.73,36.75,36400.0,22.4738,22.4738,22.4494,22.4616,36400.0
2010-09-28 14:50:00,36.75,36.76,36.72,36.72,33600.0,22.4616,22.4677,22.4433,22.4433,33600.0
2010-09-28 14:55:00,36.72,36.73,36.72,36.72,34100.0,22.4433,22.4494,22.4433,22.4433,34100.0
2010-09-28 15:00:00,36.73,36.76,36.72,36.76,50800.0,22.4494,22.4677,22.4433,22.4677,50800.0
2010-09-28 15:05:00,36.76,36.81,36.76,36.81,37100.0,22.4677,22.4983,22.4677,22.4983,37100.0
2010-09-28 15:10:00,36.81,36.83,36.8,36.81,39000.0,22.4983,22.5105,22.4922,22.4983,39000.0
2010-09-28 15:15:00,36.82,36.83,36.79,36.8,64100.0,22.5044,22.5105,22.4861,22.4922,64100.0
2010-09-28 15:20:00,36.8,36.84,36.8,36.83,48400.0,22.4922,22.5166,22.4922,22.5105,48400.0
2010-09-28 15:25:00,36.82,36.87,36.82,36.86,98900.0,22.5044,22.5349,22.5044,22.5288,98900.0
2010-09-28 15:30:00,36.86,36.91,36.85,36.9,128600.0,22.5288,22.5594,22.5227,22.5533,128600.0
2010-09-28 15:35:00,36.91,36.91,36.89,36.9,116700.0,22.5594,22.5594,22.5472,22.5533,116700.0
2010-09-28 15:40:00,36.9,36.92,36.84,36.84,173500.0,22.5533,22.5655,22.5166,22.5166,173500.0
2010-09-28 15:45:00,36.85,36.94,36.85,36.88,142800.0,22.5227,22.5777,22.5227,22.5411,142800.0
2010-09-28 15:50:00,36.88,36.96,36.88,36.95,114400.0,22.5411,22.59,22.5411,22.5838,114400.0
2010-09-28 15:55:00,36.96,36.97,36.94,36.95,190500.0,22.59,22.5961,22.5777,22.5838,190500.0
2010-09-29 09:30:00,36.92,36.92,36.62,36.63,55900.0,22.5655,22.5655,22.3821,22.3883,55900.0
2010-09-29 09:35:00,36.63,36.69,36.59,36.61,52400.0,22.3883,22.4249,22.3638,22.376,52400.0
2010-09-29 09:40:00,36.61,36.73,36.61,36.72,22500.0,22.376,22.4494,22.376,22.4433,22500.0
2010-09-29 09:45:00,36.72,36.72,36.65,36.68,50900.0,22.4433,22.4433,22.4005,22.4188,50900.0
2010-09-29 09:50:00,36.68,36.69,36.65,36.65,21700.0,22.4188,22.4249,22.4005,22.4005,21700.0
2010-09-29 09:55:00,36.65,36.65,36.6,36.64,33700.0,22.4005,22.4005,22.3699,22.3944,33700.0
2010-09-29 10:00:00,36.65,36.71,36.64,36.69,52000.0,22.4005,22.4372,22.3944,22.4249,52000.0
2010-09-29 10:05:00,36.69,36.78,36.69,36.78,38300.0,22.4249,22.4799,22.4249,22.4799,38300.0
2010-09-29 10:10:00,36.77,36.79,36.76,36.78,20900.0,22.4738,22.4861,22.4677,22.4799,20900.0
2010-09-29 10:15:00,36.79,36.8,36.71,36.72,36400.0,22.4861,22.4922,22.4372,22.4433,36400.0
2010-09-29 10:20:00,36.72,36.72,36.68,36.7,44400.0,22.4433,22.4433,22.4188,22.431,44400.0
2010-09-29 10:25:00,36.7,36.76,36.66,36.75,45500.0,22.431,22.4677,22.4066,22.4616,45500.0
2010-09-29 10:30:00,36.75,36.81,36.74,36.8,43300.0,22.4616,22.4983,22.4555,22.4922,43300.0
2010-09-29 10:35:00,36.8,36.81,36.74,36.75,31000.0,22.4922,22.4983,22.4555,22.4616,31000.0
2010-09-29 10:40:00,36.76,36.77,36.75,36.75,25400.0,22.4677,22.4738,22.4616,22.4616,25400.0
2010-09-29 10:45:00,36.76,36.78,36.72,36.78,24000.0,22.4677,22.4799,22.4433,22.4799,24000.0
2010-09-29 10:50:00,36.77,36.82,36.76,36.81,25800.0,22.4738,22.5044,22.4677,22.4983,25800.0
2010-09-29 10:55:00,36.81,36.81,36.74,36.79,27900.0,22.4983,22.4983,22.4555,22.4861,27900.0
2010-09-29 11:00:00,36.8,36.83,36.76,36.77,32600.0,22.4922,22.5105,22.4677,22.4738,32600.0
2010-09-29 11:05:00,36.78,36.8,36.77,36.78,21000.0,22.4799,22.4922,22.4738,22.4799,21000.0
2010-09-29 11:10:00,36.78,36.78,36.73,36.75,30400.0,22.4799,22.4799,22.4494,22.4616,30400.0
2010-09-29 11:15:00,36.76,36.8,36.75,36.79,37900.0,22.4677,22.4922,22.4616,22.4861,37900.0
2010-09-29 11:20:00,36.78,36.84,36.77,36.81,26400.0,22.4799,22.5166,22.4738,22.4983,26400.0
2010-09-29 11:25:00,36.82,36.83,36.8,36.82,31500.0,22.5044,22.5105,22.4922,22.5044,31500.0
2010-09-29 11:30:00,36.83,36.86,36.83,36.84,40900.0,22.5105,22.5288,22.5105,22.5166,40900.0
2010-09-29 11:35:00,36.85,36.89,36.84,36.89,39700.0,22.5227,22.5472,22.5166,22.5472,39700.0
2010-09-29 11:40:00,36.89,36.91,36.88,36.9,36100.0,22.5472,22.5594,22.5411,22.5533,36100.0
2010-09-29 11:45:00,36.91,36.91,36.86,36.87,42600.0,22.5594,22.5594,22.5288,22.5349,42600.0
2010-09-29 11:50:00,36.87,36.87,36.83,36.87,38800.0,22.5349,22.5349,22.5105,22.5349,38800.0
2010-09-29 11:55:00,36.88,36.94,36.88,36.91,26300.0,22.5411,22.5777,22.5411,22.5594,26300.0
2010-09-29 12:00:00,36.91,36.92,36.88,36.9,33900.0,22.5594,22.5655,22.5411,22.5533,33900.0
2010-09-29 12:05:00,36.9,36.92,36.88,36.92,28400.0,22.5533,22.5655,22.5411,22.5655,28400.0
2010-09-29 12:10:00,36.92,36.93,36.91,36.93,14800.0,22.5655,22.5716,22.5594,22.5716,14800.0
2010-09-29 12:15:00,36.92,36.93,36.91,36.92,20100.0,22.5655,22.5716,22.5594,22.5655,20100.0
2010-09-29 12:20:00,36.91,36.92,36.91,36.91,15900.0,22.5594,22.5655,22.5594,22.5594,15900.0
2010-09-29 12:25:00,36.91,36.91,36.86,36.87,40700.0,22.5594,22.5594,22.5288,22.5349,40700.0
2010-09-29 12:30:00,36.86,36.87,36.83,36.83,20500.0,22.5288,22.5349,22.5105,22.5105,20500.0
2010-09-29 12:35:00,36.83,36.85,36.82,36.84,11800.0,22.5105,22.5227,22.5044,22.5166,11800.0
2010-09-29 12:40:00,36.84,36.9,36.83,36.9,22200.0,22.5166,22.5533,22.5105,22.5533,22200.0
2010-09-29 12:45:00,36.9,36.93,36.89,36.93,13400.0,22.5533,22.5716,22.5472,22.5716,13400.0
2010-09-29 12:50:00,36.92,36.92,36.9,36.91,16800.0,22.5655,22.5655,22.5533,22.5594,16800.0
2010-09-29 12:55:00,36.91,36.92,36.91,36.91,18300.0,22.5594,22.5655,22.5594,22.5594,18300.0
2010-09-29 13:00:00,36.91,36.93,36.91,36.92,25800.0,22.5594,22.5716,22.5594,22.5655,25800.0
2010-09-29 13:05:00,36.93,36.93,36.91,36.93,36400.0,22.5716,22.5716,22.5594,22.5716,36400.0
2010-09-29 13:10:00,36.92,36.97,36.92,36.97,39900.0,22.5655,22.5961,22.5655,22.5961,39900.0
2010-09-29 13:15:00,36.97,36.99,36.97,36.98,24900.0,22.5961,22.6083,22.5961,22.6022,24900.0
2010-09-29 13:20:00,36.98,36.99,36.94,36.94,15600.0,22.6022,22.6083,22.5777,22.5777,15600.0
2010-09-29 13:25:00,36.95,36.97,36.94,36.96,12900.0,22.5838,22.5961,22.5777,22.59,12900.0
2010-09-29 13:30:00,36.96,36.98,36.96,36.97,26500.0,22.59,22.6022,22.59,22.5961,26500.0
2010-09-29 13:35:00,36.97,36.98,36.94,36.95,24100.0,22.5961,22.6022,22.5777,22.5838,24100.0
2010-09-29 13:40:00,36.94,36.95,36.94,36.94,15100.0,22.5777,22.5838,22.5777,22.5777,15100.0
2010-09-29 13:45:00,36.94,36.95,36.9,36.9,43100.0,22.5777,22.5838,22.5533,22.5533,43100.0
2010-09-29 13:50:00,36.9,36.91,36.87,36.88,14700.0,22.5533,22.5594,22.5349,22.5411,14700.0
2010-09-29 13:55:00,36.88,36.92,36.87,36.92,21300.0,22.5411,22.5655,22.5349,22.5655,21300.0
2010-09-29 14:00:00,36.92,36.96,36.92,36.95,24000.0,22.5655,22.59,22.5655,22.5838,24000.0
2010-09-29 14:05:00,36.96,36.96,36.94,36.94,30200.0,22.59,22.59,22.5777,22.5777,30200.0
2010-09-29 14:10:00,36.94,36.99,36.94,36.97,46600.0,22.5777,22.6083,22.5777,22.5961,46600.0
2010-09-29 14:15:00,36.98,36.98,36.96,36.98,32700.0,22.6022,22.6022,22.59,22.6022,32700.0
2010-09-29 14:20:00,36.98,37.0,36.98,36.99,33600.0,22.6022,22.6144,22.6022,22.6083,33600.0
2010-09-29 14:25:00,36.99,37.0,36.94,36.96,65400.0,22.6083,22.6144,22.5777,22.59,65400.0
2010-09-29 14:30:00,36.95,36.96,36.95,36.95,18600.0,22.5838,22.59,22.5838,22.5838,18600.0
2010-09-29 14:35:00,36.95,36.96,36.94,36.94,27000.0,22.5838,22.59,22.5777,22.5777,27000.0
2010-09-29 14:40:00,36.94,36.98,36.94,36.97,18500.0,22.5777,22.6022,22.5777,22.5961,18500.0
2010-09-29 14:45:00,36.97,36.99,36.93,36.93,35900.0,22.5961,22.6083,22.5716,22.5716,35900.0
2010-09-29 14:50:00,36.93,36.94,36.91,36.92,18400.0,22.5716,22.5777,22.5594,22.5655,18400.0
2010-09-29 14:55:00,36.92,36.94,36.92,36.93,27200.0,22.5655,22.5777,22.5655,22.5716,27200.0
2010-09-29 15:00:00,36.93,36.94,36.92,36.92,22100.0,22.5716,22.5777,22.5655,22.5655,22100.0
2010-09-29 15:05:00,36.92,36.92,36.89,36.9,39400.0,22.5655,22.5655,22.5472,22.5533,39400.0
2010-09-29 15:10:00,36.9,36.91,36.85,36.86,38700.0,22.5533,22.5594,22.5227,22.5288,38700.0
2010-09-29 15:15:00,36.85,36.86,36.78,36.8,50200.0,22.5227,22.5288,22.4799,22.4922,50200.0
2010-09-29 15:20:00,36.79,36.8,36.79,36.8,26200.0,22.4861,22.4922,22.4861,22.4922,26200.0
2010-09-29 15:25:00,36.8,36.83,36.79,36.8,59400.0,22.4922,22.5105,22.4861,22.4922,59400.0
2010-09-29 15:30:00,36.79,36.8,36.76,36.76,50100.0,22.4861,22.4922,22.4677,22.4677,50100.0
2010-09-29 15:35:00,36.76,36.81,36.76,36.81,72800.0,22.4677,22.4983,22.4677,22.4983,72800.0
2010-09-29 15:40:00,36.81,36.82,36.8,36.81,61000.0,22.4983,22.5044,22.4922,22.4983,61000.0
2010-09-29 15:45:00,36.82,36.87,36.81,36.87,103100.0,22.5044,22.5349,22.4983,22.5349,103100.0
2010-09-29 15:50:00,36.87,36.87,36.83,36.83,68900.0,22.5349,22.5349,22.5105,22.5105,68900.0
2010-09-29 15:55:00,36.83,36.86,36.83,36.86,198700.0,22.5105,22.5288,22.5105,22.5288,198700.0
2010-09-30 09:30:00,37.01,37.15,36.93,37.1,154800.0,22.6205,22.7061,22.5716,22.6755,154800.0
2010-09-30 09:35:00,37.11,37.14,37.02,37.04,65200.0,22.6816,22.7,22.6266,22.6389,65200.0
2010-09-30 09:40:00,37.05,37.2,36.99,37.12,97000.0,22.645,22.7366,22.6083,22.6877,97000.0
2010-09-30 09:45:00,37.11,37.21,37.08,37.08,77700.0,22.6816,22.7428,22.6633,22.6633,77700.0
2010-09-30 09:50:00,37.08,37.08,36.95,36.97,45000.0,22.6633,22.6633,22.5838,22.5961,45000.0
2010-09-30 09:55:00,36.97,37.02,36.96,37.01,41600.0,22.5961,22.6266,22.59,22.6205,41600.0
2010-09-30 10:00:00,37.02,37.02,36.87,36.89,62500.0,22.6266,22.6266,22.5349,22.5472,62500.0
2010-09-30 10:05:00,36.9,36.94,36.85,36.86,46400.0,22.5533,22.5777,22.5227,22.5288,46400.0
2010-09-30 10:10:00,36.85,36.86,36.72,36.8,96900.0,22.5227,22.5288,22.4433,22.4922,96900.0
2010-09-30 10:15:00,36.8,36.8,36.75,36.76,65800.0,22.4922,22.4922,22.4616,22.4677,65800.0
2010-09-30 10:20:00,36.76,36.76,36.67,36.69,62100.0,22.4677,22.4677,22.4127,22.4249,62100.0
2010-09-30 10:25:00,36.69,36.73,36.67,36.68,55100.0,22.4249,22.4494,22.4127,22.4188,55100.0
2010-09-30 10:30:00,36.68,36.72,36.67,36.68,55000.0,22.4188,22.4433,22.4127,22.4188,55000.0
2010-09-30 10:35:00,36.67,36.68,36.61,36.64,45300.0,22.4127,22.4188,22.376,22.3944,45300.0
2010-09-30 10:40:00,36.64,36.67,36.63,36.65,67300.0,22.3944,22.4127,22.3883,22.4005,67300.0
2010-09-30 10:45:00,36.66,36.66,36.6,36.62,64800.0,22.4066,22.4066,22.3699,22.3821,64800.0
2010-09-30 10:50:00,36.62,36.71,36.62,36.67,34000.0,22.3821,22.4372,22.3821,22.4127,34000.0
2010-09-30 10:55:00,36.67,36.69,36.63,36.68,20800.0,22.4127,22.4249,22.3883,22.4188,20800.0
2010-09-30 11:00:00,36.68,36.7,36.67,36.68,56600.0,22.4188,22.431,22.4127,22.4188,56600.0
2010-09-30 11:05:00,36.69,36.7,36.58,36.58,73300.0,22.4249,22.431,22.3577,22.3577,73300.0
2010-09-30 11:10:00,36.58,36.58,36.52,36.52,110600.0,22.3577,22.3577,22.321,22.321,110600.0
2010-09-30 11:15:00,36.52,36.52,36.46,36.47,85500.0,22.321,22.321,22.2844,22.2905,85500.0
2010-09-30 11:20:00,36.47,36.49,36.41,36.41,87900.0,22.2905,22.3027,22.2538,22.2538,87900.0
2010-09-30 11:25:00,36.42,36.42,36.3,36.31,117000.0,22.2599,22.2599,22.1866,22.1927,117000.0
2010-09-30 11:30:00,36.31,36.35,36.29,36.33,108800.0,22.1927,22.2171,22.1805,22.2049,108800.0
2010-09-30 11:35:00,36.32,36.37,36.29,36.36,45500.0,22.1988,22.2293,22.1805,22.2232,45500.0
2010-09-30 11:40:00,36.36,36.41,36.35,36.36,33500.0,22.2232,22.2538,22.2171,22.2232,33500.0
2010-09-30 11:45:00,36.37,36.4,36.35,36.4,36400.0,22.2293,22.2477,22.2171,22.2477,36400.0
2010-09-30 11:50:00,36.4,36.42,36.39,36.39,42300.0,22.2477,22.2599,22.2416,22.2416,42300.0
2010-09-30 11:55:00,36.38,36.43,36.36,36.37,23100.0,22.2355,22.266,22.2232,22.2293,23100.0
2010-09-30 12:00:00,36.36,36.38,36.28,36.28,35800.0,22.2232,22.2355,22.1743,22.1743,35800.0
2010-09-30 12:05:00,36.29,36.33,36.29,36.33,21200.0,22.1805,22.2049,22.1805,22.2049,21200.0
2010-09-30 12:10:00,36.33,36.37,36.32,36.36,45600.0,22.2049,22.2293,22.1988,22.2232,45600.0
2010-09-30 12:15:00,36.36,36.39,36.35,36.39,23600.0,22.2232,22.2416,22.2171,22.2416,23600.0
2010-09-30 12:20:00,36.39,36.42,36.37,36.39,55200.0,22.2416,22.2599,22.2293,22.2416,55200.0
2010-09-30 12:25:00,36.39,36.42,36.39,36.41,11400.0,22.2416,22.2599,22.2416,22.2538,11400.0
2010-09-30 12:30:00,36.4,36.42,36.37,36.38,60000.0,22.2477,22.2599,22.2293,22.2355,60000.0
2010-09-30 12:35:00,36.37,36.39,36.33,36.38,162500.0,22.2293,22.2416,22.2049,22.2355,162500.0
2010-09-30 12:40:00,36.39,36.43,36.35,36.4,33000.0,22.2416,22.266,22.2171,22.2477,33000.0
2010-09-30 12:45:00,36.4,36.45,36.4,36.44,40500.0,22.2477,22.2782,22.2477,22.2721,40500.0
2010-09-30 12:50:00,36.45,36.51,36.44,36.51,46700.0,22.2782,22.3149,22.2721,22.3149,46700.0
2010-09-30 12:55:00,36.51,36.53,36.48,36.49,39300.0,22.3149,22.3271,22.2966,22.3027,39300.0
2010-09-30 13:00:00,36.49,36.5,36.49,36.49,38100.0,22.3027,22.3088,22.3027,22.3027,38100.0
2010-09-30 13:05:00,36.5,36.58,36.5,36.55,64400.0,22.3088,22.3577,22.3088,22.3394,64400.0
2010-09-30 13:10:00,36.55,36.57,36.54,36.55,22400.0,22.3394,22.3516,22.3333,22.3394,22400.0
2010-09-30 13:15:00,36.55,36.57,36.55,36.55,36800.0,22.3394,22.3516,22.3394,22.3394,36800.0
2010-09-30 13:20:00,36.55,36.56,36.51,36.56,48600.0,22.3394,22.3455,22.3149,22.3455,48600.0
2010-09-30 13:25:00,36.56,36.58,36.53,36.56,32000.0,22.3455,22.3577,22.3271,22.3455,32000.0
2010-09-30 13:30:00,36.56,36.57,36.55,36.56,28300.0,22.3455,22.3516,22.3394,22.3455,28300.0
2010-09-30 13:35:00,36.56,36.56,36.53,36.53,24900.0,22.3455,22.3455,22.3271,22.3271,24900.0
2010-09-30 13:40:00,36.53,36.54,36.52,36.53,10300.0,22.3271,22.3333,22.321,22.3271,10300.0
2010-09-30 13:45:00,36.53,36.54,36.52,36.52,21400.0,22.3271,22.3333,22.321,22.321,21400.0
2010-09-30 13:50:00,36.52,36.52,36.5,36.51,22900.0,22.321,22.321,22.3088,22.3149,22900.0
2010-09-30 13:55:00,36.52,36.57,36.52,36.57,26700.0,22.321,22.3516,22.321,22.3516,26700.0
2010-09-30 14:00:00,36.57,36.6,36.56,36.59,32500.0,22.3516,22.3699,22.3455,22.3638,32500.0
2010-09-30 14:05:00,36.59,36.61,36.59,36.61,43700.0,22.3638,22.376,22.3638,22.376,43700.0
2010-09-30 14:10:00,36.6,36.61,36.55,36.59,50900.0,22.3699,22.376,22.3394,22.3638,50900.0
2010-09-30 14:15:00,36.59,36.59,36.55,36.56,20800.0,22.3638,22.3638,22.3394,22.3455,20800.0
2010-09-30 14:20:00,36.56,36.58,36.55,36.57,28100.0,22.3455,22.3577,22.3394,22.3516,28100.0
2010-09-30 14:25:00,36.58,36.63,36.57,36.62,50600.0,22.3577,22.3883,22.3516,22.3821,50600.0
2010-09-30 14:30:00,36.61,36.63,36.61,36.62,40700.0,22.376,22.3883,22.376,22.3821,40700.0
2010-09-30 14:35:00,36.63,36.66,36.63,36.65,58500.0,22.3883,22.4066,22.3883,22.4005,58500.0
2010-09-30 14:40:00,36.65,36.69,36.65,36.69,67800.0,22.4005,22.4249,22.4005,22.4249,67800.0
2010-09-30 14:45:00,36.69,36.72,36.68,36.7,67900.0,22.4249,22.4433,22.4188,22.431,67900.0
2010-09-30 14:50:00,36.7,36.71,36.68,36.69,78900.0,22.431,22.4372,22.4188,22.4249,78900.0
2010-09-30 14:55:00,36.7,36.73,36.69,36.72,112600.0,22.431,22.4494,22.4249,22.4433,112600.0
2010-09-30 15:00:00,36.72,36.73,36.68,36.68,32600.0,22.4433,22.4494,22.4188,22.4188,32600.0
2010-09-30 15:05:00,36.69,36.72,36.68,36.72,62500.0,22.4249,22.4433,22.4188,22.4433,62500.0
2010-09-30 15:10:00,36.72,36.73,36.66,36.66,55800.0,22.4433,22.4494,22.4066,22.4066,55800.0
2010-09-30 15:15:00,36.66,36.66,36.64,36.65,39500.0,22.4066,22.4066,22.3944,22.4005,39500.0
2010-09-30 15:20:00,36.64,36.65,36.62,36.64,77500.0,22.3944,22.4005,22.3821,22.3944,77500.0
2010-09-30 15:25:00,36.65,36.67,36.63,36.65,81100.0,22.4005,22.4127,22.3883,22.4005,81100.0
2010-09-30 15:30:00,36.66,36.67,36.59,36.6,95000.0,22.4066,22.4127,22.3638,22.3699,95000.0
2010-09-30 15:35:00,36.59,36.64,36.58,36.62,150800.0,22.3638,22.3944,22.3577,22.3821,150800.0
2010-09-30 15:40:00,36.62,36.67,36.62,36.66,80300.0,22.3821,22.4127,22.3821,22.4066,80300.0
2010-09-30 15:45:00,36.66,36.69,36.62,36.63,167200.0,22.4066,22.4249,22.3821,22.3883,167200.0
2010-09-30 15:50:00,36.63,36.64,36.58,36.59,96300.0,22.3883,22.3944,22.3577,22.3638,96300.0
2010-09-30 15:55:00,36.59,36.59,36.54,36.55,234800.0,22.3638,22.3638,22.3333,22.3394,234800.0
2010-10-01 09:30:00,36.86,36.86,36.65,36.75,69400.0,22.5288,22.5288,22.4005,22.4616,69400.0
2010-10-01 09:35:00,36.75,36.76,36.65,36.69,23700.0,22.4616,22.4677,22.4005,22.4249,23700.0
2010-10-01 09:40:00,36.68,36.75,36.66,36.74,44300.0,22.4188,22.4616,22.4066,22.4555,44300.0
2010-10-01 09:45:00,36.74,36.77,36.71,36.71,25000.0,22.4555,22.4738,22.4372,22.4372,25000.0
2010-10-01 09:50:00,36.71,36.75,36.64,36.65,25700.0,22.4372,22.4616,22.3944,22.4005,25700.0
2010-10-01 09:55:00,36.66,36.69,36.62,36.64,39300.0,22.4066,22.4249,22.3821,22.3944,39300.0
2010-10-01 10:00:00,36.62,36.66,36.54,36.57,89700.0,22.3821,22.4066,22.3333,22.3516,89700.0
2010-10-01 10:05:00,36.56,36.68,36.56,36.66,41100.0,22.3455,22.4188,22.3455,22.4066,41100.0
2010-10-01 10:10:00,36.67,36.79,36.66,36.79,38300.0,22.4127,22.4861,22.4066,22.4861,38300.0
2010-10-01 10:15:00,36.79,36.85,36.78,36.81,62800.0,22.4861,22.5227,22.4799,22.4983,62800.0
2010-10-01 10:20:00,36.8,36.81,36.66,36.67,34000.0,22.4922,22.4983,22.4066,22.4127,34000.0
2010-10-01 10:25:00,36.67,36.67,36.58,36.59,36400.0,22.4127,22.4127,22.3577,22.3638,36400.0
2010-10-01 10:30:00,36.58,36.65,36.55,36.65,60300.0,22.3577,22.4005,22.3394,22.4005,60300.0
2010-10-01 10:35:00,36.65,36.66,36.52,36.56,57500.0,22.4005,22.4066,22.321,22.3455,57500.0
2010-10-01 10:40:00,36.56,36.62,36.54,36.6,29600.0,22.3455,22.3821,22.3333,22.3699,29600.0
2010-10-01 10:45:00,36.61,36.69,36.59,36.67,47200.0,22.376,22.4249,22.3638,22.4127,47200.0
2010-10-01 10:50:00,36.66,36.68,36.65,36.67,34800.0,22.4066,22.4188,22.4005,22.4127,34800.0
2010-10-01 10:55:00,36.67,36.71,36.67,36.7,33500.0,22.4127,22.4372,22.4127,22.431,33500.0
2010-10-01 11:00:00,36.7,36.7,36.66,36.67,32100.0,22.431,22.431,22.4066,22.4127,32100.0
2010-10-01 11:05:00,36.67,36.67,36.64,36.65,46500.0,22.4127,22.4127,22.3944,22.4005,46500.0
2010-10-01 11:10:00,36.64,36.65,36.63,36.63,16900.0,22.3944,22.4005,22.3883,22.3883,16900.0
2010-10-01 11:15:00,36.64,36.7,36.63,36.68,47000.0,22.3944,22.431,22.3883,22.4188,47000.0
2010-10-01 11:20:00,36.69,36.69,36.66,36.68,28700.0,22.4249,22.4249,22.4066,22.4188,28700.0
2010-10-01 11:25:00,36.67,36.67,36.61,36.64,17800.0,22.4127,22.4127,22.376,22.3944,17800.0
2010-10-01 11:30:00,36.63,36.64,36.61,36.63,31900.0,22.3883,22.3944,22.376,22.3883,31900.0
2010-10-01 11:35:00,36.63,36.71,36.63,36.65,39100.0,22.3883,22.4372,22.3883,22.4005,39100.0
2010-10-01 11:40:00,36.65,36.71,36.65,36.71,34700.0,22.4005,22.4372,22.4005,22.4372,34700.0
2010-10-01 11:45:00,36.71,36.75,36.7,36.75,29700.0,22.4372,22.4616,22.431,22.4616,29700.0
2010-10-01 11:50:00,36.74,36.77,36.74,36.76,20000.0,22.4555,22.4738,22.4555,22.4677,20000.0
2010-10-01 11:55:00,36.76,36.79,36.76,36.79,24900.0,22.4677,22.4861,22.4677,22.4861,24900.0
2010-10-01 12:00:00,36.78,36.79,36.74,36.74,41400.0,22.4799,22.4861,22.4555,22.4555,41400.0
2010-10-01 12:05:00,36.75,36.76,36.74,36.75,33900.0,22.4616,22.4677,22.4555,22.4616,33900.0
2010-10-01 12:10:00,36.76,36.76,36.74,36.75,22000.0,22.4677,22.4677,22.4555,22.4616,22000.0
2010-10-01 12:15:00,36.75,36.75,36.72,36.72,19200.0,22.4616,22.4616,22.4433,22.4433,19200.0
2010-10-01 12:20:00,36.73,36.73,36.68,36.69,33700.0,22.4494,22.4494,22.4188,22.4249,33700.0
2010-10-01 12:25:00,36.69,36.71,36.68,36.7,28800.0,22.4249,22.4372,22.4188,22.431,28800.0
2010-10-01 12:30:00,36.7,36.7,36.67,36.69,20800.0,22.431,22.431,22.4127,22.4249,20800.0
2010-10-01 12:35:00,36.68,36.74,36.68,36.74,24500.0,22.4188,22.4555,22.4188,22.4555,24500.0
2010-10-01 12:40:00,36.74,36.74,36.68,36.68,36600.0,22.4555,22.4555,22.4188,22.4188,36600.0
2010-10-01 12:45:00,36.69,36.69,36.65,36.65,32800.0,22.4249,22.4249,22.4005,22.4005,32800.0
2010-10-01 12:50:00,36.66,36.66,36.65,36.65,22200.0,22.4066,22.4066,22.4005,22.4005,22200.0
2010-10-01 12:55:00,36.65,36.67,36.65,36.66,20100.0,22.4005,22.4127,22.4005,22.4066,20100.0
2010-10-01 13:00:00,36.67,36.67,36.64,36.64,24900.0,22.4127,22.4127,22.3944,22.3944,24900.0
2010-10-01 13:05:00,36.64,36.65,36.64,36.64,21500.0,22.3944,22.4005,22.3944,22.3944,21500.0
2010-10-01 13:10:00,36.65,36.67,36.64,36.67,33000.0,22.4005,22.4127,22.3944,22.4127,33000.0
2010-10-01 13:15:00,36.67,36.71,36.67,36.7,23700.0,22.4127,22.4372,22.4127,22.431,23700.0
2010-10-01 13:20:00,36.7,36.71,36.68,36.68,33200.0,22.431,22.4372,22.4188,22.4188,33200.0
2010-10-01 13:25:00,36.68,36.69,36.66,36.66,18700.0,22.4188,22.4249,22.4066,22.4066,18700.0
2010-10-01 13:30:00,36.67,36.67,36.63,36.63,31600.0,22.4127,22.4127,22.3883,22.3883,31600.0
2010-10-01 13:35:00,36.63,36.64,36.61,36.61,44700.0,22.3883,22.3944,22.376,22.376,44700.0
2010-10-01 13:40:00,36.61,36.62,36.59,36.6,58100.0,22.376,22.3821,22.3638,22.3699,58100.0
2010-10-01 13:45:00,36.59,36.6,36.57,36.59,33800.0,22.3638,22.3699,22.3516,22.3638,33800.0
2010-10-01 13:50:00,36.59,36.67,36.58,36.67,43000.0,22.3638,22.4127,22.3577,22.4127,43000.0
2010-10-01 13:55:00,36.67,36.7,36.67,36.69,23400.0,22.4127,22.431,22.4127,22.4249,23400.0
2010-10-01 14:00:00,36.69,36.72,36.69,36.72,34500.0,22.4249,22.4433,22.4249,22.4433,34500.0
2010-10-01 14:05:00,36.72,36.75,36.72,36.75,42600.0,22.4433,22.4616,22.4433,22.4616,42600.0
2010-10-01 14:10:00,36.75,36.78,36.74,36.77,28700.0,22.4616,22.4799,22.4555,22.4738,28700.0
2010-10-01 14:15:00,36.77,36.8,36.76,36.79,40200.0,22.4738,22.4922,22.4677,22.4861,40200.0
2010-10-01 14:20:00,36.79,36.81,36.79,36.81,14000.0,22.4861,22.4983,22.4861,22.4983,14000.0
2010-10-01 14:25:00,36.81,36.87,36.8,36.87,48400.0,22.4983,22.5349,22.4922,22.5349,48400.0
2010-10-01 14:30:00,36.86,36.89,36.86,36.89,64700.0,22.5288,22.5472,22.5288,22.5472,64700.0
2010-10-01 14:35:00,36.89,36.91,36.88,36.9,41700.0,22.5472,22.5594,22.5411,22.5533,41700.0
2010-10-01 14:40:00,36.9,36.91,36.9,36.91,32800.0,22.5533,22.5594,22.5533,22.5594,32800.0
2010-10-01 14:45:00,36.9,36.91,36.84,36.86,42700.0,22.5533,22.5594,22.5166,22.5288,42700.0
2010-10-01 14:50:00,36.87,36.87,36.82,36.83,102100.0,22.5349,22.5349,22.5044,22.5105,102100.0
2010-10-01 14:55:00,36.83,36.88,36.83,36.86,32200.0,22.5105,22.5411,22.5105,22.5288,32200.0
2010-10-01 15:00:00,36.86,36.87,36.83,36.84,31200.0,22.5288,22.5349,22.5105,22.5166,31200.0
2010-10-01 15:05:00,36.84,36.86,36.84,36.86,38800.0,22.5166,22.5288,22.5166,22.5288,38800.0
2010-10-01 15:10:00,36.86,36.88,36.82,36.83,41900.0,22.5288,22.5411,22.5044,22.5105,41900.0
2010-10-01 15:15:00,36.83,36.86,36.82,36.86,47000.0,22.5105,22.5288,22.5044,22.5288,47000.0
2010-10-01 15:20:00,36.85,36.88,36.85,36.87,50900.0,22.5227,22.5411,22.5227,22.5349,50900.0
2010-10-01 15:25:00,36.88,36.89,36.85,36.86,56900.0,22.5411,22.5472,22.5227,22.5288,56900.0
2010-10-01 15:30:00,36.85,36.89,36.85,36.88,58800.0,22.5227,22.5472,22.5227,22.5411,58800.0
2010-10-01 15:35:00,36.89,36.9,36.87,36.9,62700.0,22.5472,22.5533,22.5349,22.5533,62700.0
2010-10-01 15:40:00,36.9,36.91,36.89,36.91,72300.0,22.5533,22.5594,22.5472,22.5594,72300.0
2010-10-01 15:45:00,36.91,36.95,36.91,36.94,149800.0,22.5594,22.5838,22.5594,22.5777,149800.0
2010-10-01 15:50:00,36.95,36.96,36.94,36.95,108000.0,22.5838,22.59,22.5777,22.5838,108000.0
2010-10-01 15:55:00,36.94,36.95,36.91,36.94,200400.0,22.5777,22.5838,22.5594,22.5777,200400.0
2010-10-04 09:30:00,36.82,36.89,36.73,36.79,70800.0,22.5044,22.5472,22.4494,22.4861,70800.0
2010-10-04 09:35:00,36.79,36.85,36.76,36.81,27500.0,22.4861,22.5227,22.4677,22.4983,27500.0
2010-10-04 09:40:00,36.81,36.9,36.79,36.9,36700.0,22.4983,22.5533,22.4861,22.5533,36700.0
2010-10-04 09:45:00,36.89,36.93,36.86,36.93,25300.0,22.5472,22.5716,22.5288,22.5716,25300.0
2010-10-04 09:50:00,36.94,36.97,36.92,36.97,36100.0,22.5777,22.5961,22.5655,22.5961,36100.0
2010-10-04 09:55:00,36.97,37.11,36.96,37.09,124300.0,22.5961,22.6816,22.59,22.6694,124300.0
2010-10-04 10:00:00,37.09,37.11,37.01,37.11,127100.0,22.6694,22.6816,22.6205,22.6816,127100.0
2010-10-04 10:05:00,37.12,37.17,37.1,37.14,44600.0,22.6877,22.7183,22.6755,22.7,44600.0
2010-10-04 10:10:00,37.15,37.17,37.14,37.15,50900.0,22.7061,22.7183,22.7,22.7061,50900.0
2010-10-04 10:15:00,37.15,37.16,37.12,37.12,27800.0,22.7061,22.7122,22.6877,22.6877,27800.0
2010-10-04 10:20:00,37.12,37.12,37.07,37.08,37300.0,22.6877,22.6877,22.6572,22.6633,37300.0
2010-10-04 10:25:00,37.07,37.08,37.03,37.07,30300.0,22.6572,22.6633,22.6327,22.6572,30300.0
2010-10-04 10:30:00,37.06,37.09,37.06,37.08,19200.0,22.6511,22.6694,22.6511,22.6633,19200.0
2010-10-04 10:35:00,37.07,37.07,37.02,37.06,25100.0,22.6572,22.6572,22.6266,22.6511,25100.0
2010-10-04 10:40:00,37.06,37.07,37.05,37.06,17400.0,22.6511,22.6572,22.645,22.6511,17400.0
2010-10-04 10:45:00,37.07,37.11,37.06,37.09,63000.0,22.6572,22.6816,22.6511,22.6694,63000.0
2010-10-04 10:50:00,37.09,37.09,37.07,37.07,13800.0,22.6694,22.6694,22.6572,22.6572,13800.0
2010-10-04 10:55:00,37.08,37.09,37.06,37.08,16600.0,22.6633,22.6694,22.6511,22.6633,16600.0
2010-10-04 11:00:00,37.08,37.09,37.05,37.06,33000.0,22.6633,22.6694,22.645,22.6511,33000.0
2010-10-04 11:05:00,37.05,37.06,37.05,37.06,21400.0,22.645,22.6511,22.645,22.6511,21400.0
2010-10-04 11:10:00,37.05,37.06,37.05,37.06,10900.0,22.645,22.6511,22.645,22.6511,10900.0
2010-10-04 11:15:00,37.05,37.06,37.0,37.06,56200.0,22.645,22.6511,22.6144,22.6511,56200.0
2010-10-04 11:20:00,37.05,37.06,36.99,36.99,33100.0,22.645,22.6511,22.6083,22.6083,33100.0
2010-10-04 11:25:00,36.99,37.0,36.97,36.98,20800.0,22.6083,22.6144,22.5961,22.6022,20800.0
2010-10-04 11:30:00,36.98,37.03,36.95,37.02,75300.0,22.6022,22.6327,22.5838,22.6266,75300.0
2010-10-04 11:35:00,37.03,37.04,37.01,37.03,24300.0,22.6327,22.6389,22.6205,22.6327,24300.0
2010-10-04 11:40:00,37.04,37.06,37.03,37.05,32800.0,22.6389,22.6511,22.6327,22.645,32800.0
2010-10-04 11:45:00,37.05,37.07,37.01,37.01,21100.0,22.645,22.6572,22.6205,22.6205,21100.0
2010-10-04 11:50:00,37.01,37.01,37.0,37.01,19400.0,22.6205,22.6205,22.6144,22.6205,19400.0
2010-10-04 11:55:00,37.0,37.02,36.94,36.94,48200.0,22.6144,22.6266,22.5777,22.5777,48200.0
2010-10-04 12:00:00,36.94,36.94,36.88,36.9,33300.0,22.5777,22.5777,22.5411,22.5533,33300.0
2010-10-04 12:05:00,36.89,36.92,36.89,36.92,43600.0,22.5472,22.5655,22.5472,22.5655,43600.0
2010-10-04 12:10:00,36.92,36.92,36.9,36.9,25700.0,22.5655,22.5655,22.5533,22.5533,25700.0
2010-10-04 12:15:00,36.9,36.9,36.86,36.89,36100.0,22.5533,22.5533,22.5288,22.5472,36100.0
2010-10-04 12:20:00,36.88,36.89,36.85,36.86,17200.0,22.5411,22.5472,22.5227,22.5288,17200.0
2010-10-04 12:25:00,36.86,36.88,36.86,36.87,23800.0,22.5288,22.5411,22.5288,22.5349,23800.0
2010-10-04 12:30:00,36.87,36.88,36.87,36.88,22000.0,22.5349,22.5411,22.5349,22.5411,22000.0
2010-10-04 12:35:00,36.87,36.88,36.87,36.88,15000.0,22.5349,22.5411,22.5349,22.5411,15000.0
2010-10-04 12:40:00,36.88,36.89,36.86,36.89,29700.0,22.5411,22.5472,22.5288,22.5472,29700.0
2010-10-04 12:45:00,36.88,36.88,36.86,36.88,23500.0,22.5411,22.5411,22.5288,22.5411,23500.0
2010-10-04 12:50:00,36.87,36.92,36.87,36.91,27800.0,22.5349,22.5655,22.5349,22.5594,27800.0
2010-10-04 12:55:00,36.92,36.92,36.91,36.92,18800.0,22.5655,22.5655,22.5594,22.5655,18800.0
2010-10-04 13:00:00,36.92,36.95,36.91,36.94,34800.0,22.5655,22.5838,22.5594,22.5777,34800.0
2010-10-04 13:05:00,36.95,36.95,36.93,36.94,14600.0,22.5838,22.5838,22.5716,22.5777,14600.0
2010-10-04 13:10:00,36.93,36.96,36.93,36.96,15700.0,22.5716,22.59,22.5716,22.59,15700.0
2010-10-04 13:15:00,36.96,36.98,36.95,36.97,19800.0,22.59,22.6022,22.5838,22.5961,19800.0
2010-10-04 13:20:00,36.98,37.0,36.96,36.99,42500.0,22.6022,22.6144,22.59,22.6083,42500.0
2010-10-04 13:25:00,36.99,37.01,36.99,37.0,34500.0,22.6083,22.6205,22.6083,22.6144,34500.0
2010-10-04 13:30:00,37.0,37.01,36.95,36.95,55000.0,22.6144,22.6205,22.5838,22.5838,55000.0
2010-10-04 13:35:00,36.96,36.96,36.92,36.92,30100.0,22.59,22.59,22.5655,22.5655,30100.0
2010-10-04 13:40:00,36.92,36.98,36.92,36.98,18300.0,22.5655,22.6022,22.5655,22.6022,18300.0
2010-10-04 13:45:00,36.97,37.01,36.96,37.01,30200.0,22.5961,22.6205,22.59,22.6205,30200.0
2010-10-04 13:50:00,37.01,37.01,36.93,36.93,32600.0,22.6205,22.6205,22.5716,22.5716,32600.0
2010-10-04 13:55:00,36.93,36.94,36.91,36.91,19500.0,22.5716,22.5777,22.5594,22.5594,19500.0
2010-10-04 14:00:00,36.91,36.92,36.89,36.9,42500.0,22.5594,22.5655,22.5472,22.5533,42500.0
2010-10-04 14:05:00,36.89,36.9,36.88,36.88,19200.0,22.5472,22.5533,22.5411,22.5411,19200.0
2010-10-04 14:10:00,36.89,36.89,36.87,36.88,29300.0,22.5472,22.5472,22.5349,22.5411,29300.0
2010-10-04 14:15:00,36.88,36.88,36.83,36.83,50100.0,22.5411,22.5411,22.5105,22.5105,50100.0
2010-10-04 14:20:00,36.83,36.84,36.8,36.81,51700.0,22.5105,22.5166,22.4922,22.4983,51700.0
2010-10-04 14:25:00,36.8,36.81,36.79,36.79,30300.0,22.4922,22.4983,22.4861,22.4861,30300.0
2010-10-04 14:30:00,36.8,36.85,36.79,36.84,90000.0,22.4922,22.5227,22.4861,22.5166,90000.0
2010-10-04 14:35:00,36.84,36.88,36.83,36.87,22600.0,22.5166,22.5411,22.5105,22.5349,22600.0
2010-10-04 14:40:00,36.88,36.89,36.87,36.88,9400.0,22.5411,22.5472,22.5349,22.5411,9400.0
2010-10-04 14:45:00,36.89,36.89,36.86,36.87,22300.0,22.5472,22.5472,22.5288,22.5349,22300.0
2010-10-04 14:50:00,36.87,36.93,36.87,36.93,33900.0,22.5349,22.5716,22.5349,22.5716,33900.0
2010-10-04 14:55:00,36.92,36.93,36.9,36.92,43600.0,22.5655,22.5716,22.5533,22.5655,43600.0
2010-10-04 15:00:00,36.91,36.97,36.91,36.97,57800.0,22.5594,22.5961,22.5594,22.5961,57800.0
2010-10-04 15:05:00,36.97,36.98,36.93,36.94,36400.0,22.5961,22.6022,22.5716,22.5777,36400.0
2010-10-04 15:10:00,36.93,36.94,36.93,36.94,26400.0,22.5716,22.5777,22.5716,22.5777,26400.0
2010-10-04 15:15:00,36.94,36.94,36.93,36.93,27000.0,22.5777,22.5777,22.5716,22.5716,27000.0
2010-10-04 15:20:00,36.94,37.01,36.93,37.0,100300.0,22.5777,22.6205,22.5716,22.6144,100300.0
2010-10-04 15:25:00,37.0,37.01,36.99,37.01,36800.0,22.6144,22.6205,22.6083,22.6205,36800.0
2010-10-04 15:30:00,37.0,37.01,36.98,36.98,45100.0,22.6144,22.6205,22.6022,22.6022,45100.0
2010-10-04 15:35:00,36.99,36.99,36.94,36.96,42500.0,22.6083,22.6083,22.5777,22.59,42500.0
2010-10-04 15:40:00,36.95,36.96,36.93,36.95,49000.0,22.5838,22.59,22.5716,22.5838,49000.0
2010-10-04 15:45:00,36.95,36.96,36.94,36.95,22100.0,22.5838,22.59,22.5777,22.5838,22100.0
2010-10-04 15:50:00,36.94,36.95,36.94,36.94,44600.0,22.5777,22.5838,22.5777,22.5777,44600.0
2010-10-04 15:55:00,36.94,37.0,36.93,37.0,206800.0,22.5777,22.6144,22.5716,22.6144,206800.0
2010-10-05 09:30:00,37.28,37.28,37.12,37.2,110900.0,22.7855,22.7855,22.6877,22.7366,110900.0
2010-10-05 09:35:00,37.18,37.24,37.17,37.21,89300.0,22.7244,22.7611,22.7183,22.7428,89300.0
2010-10-05 09:40:00,37.22,37.25,37.21,37.23,76300.0,22.7489,22.7672,22.7428,22.755,76300.0
2010-10-05 09:45:00,37.24,37.25,37.2,37.22,43700.0,22.7611,22.7672,22.7366,22.7489,43700.0
2010-10-05 09:50:00,37.23,37.24,37.2,37.22,27300.0,22.755,22.7611,22.7366,22.7489,27300.0
2010-10-05 09:55:00,37.22,37.35,37.21,37.29,162100.0,22.7489,22.8283,22.7428,22.7917,162100.0
2010-10-05 10:00:00,37.29,37.35,37.21,37.29,96900.0,22.7917,22.8283,22.7428,22.7917,96900.0
2010-10-05 10:05:00,37.29,37.29,37.2,37.23,69900.0,22.7917,22.7917,22.7366,22.755,69900.0
2010-10-05 10:10:00,37.23,37.23,37.2,37.2,36300.0,22.755,22.755,22.7366,22.7366,36300.0
2010-10-05 10:15:00,37.2,37.22,37.2,37.21,31800.0,22.7366,22.7489,22.7366,22.7428,31800.0
2010-10-05 10:20:00,37.2,37.2,37.13,37.17,33100.0,22.7366,22.7366,22.6939,22.7183,33100.0
2010-10-05 10:25:00,37.17,37.25,37.17,37.24,29300.0,22.7183,22.7672,22.7183,22.7611,29300.0
2010-10-05 10:30:00,37.25,37.35,37.25,37.33,78000.0,22.7672,22.8283,22.7672,22.8161,78000.0
2010-10-05 10:35:00,37.33,37.4,37.33,37.39,72700.0,22.8161,22.8589,22.8161,22.8528,72700.0
2010-10-05 10:40:00,37.4,37.4,37.35,37.39,29000.0,22.8589,22.8589,22.8283,22.8528,29000.0
2010-10-05 10:45:00,37.39,37.39,37.36,37.36,21400.0,22.8528,22.8528,22.8344,22.8344,21400.0
2010-10-05 10:50:00,37.37,37.4,37.36,37.39,24900.0,22.8405,22.8589,22.8344,22.8528,24900.0
2010-10-05 10:55:00,37.4,37.4,37.31,37.32,24200.0,22.8589,22.8589,22.8039,22.81,24200.0
2010-10-05 11:00:00,37.32,37.33,37.3,37.31,11300.0,22.81,22.8161,22.7978,22.8039,11300.0
2010-10-05 11:05:00,37.3,37.3,37.28,37.3,28200.0,22.7978,22.7978,22.7855,22.7978,28200.0
2010-10-05 11:10:00,37.31,37.31,37.3,37.31,17700.0,22.8039,22.8039,22.7978,22.8039,17700.0
2010-10-05 11:15:00,37.31,37.34,37.31,37.31,37700.0,22.8039,22.8222,22.8039,22.8039,37700.0
2010-10-05 11:20:00,37.31,37.31,37.27,37.3,33700.0,22.8039,22.8039,22.7794,22.7978,33700.0
2010-10-05 11:25:00,37.29,37.32,37.28,37.3,15400.0,22.7917,22.81,22.7855,22.7978,15400.0
2010-10-05 11:30:00,37.29,37.3,37.28,37.28,13100.0,22.7917,22.7978,22.7855,22.7855,13100.0
2010-10-05 11:35:00,37.26,37.35,37.26,37.34,35600.0,22.7733,22.8283,22.7733,22.8222,35600.0
2010-10-05 11:40:00,37.35,37.38,37.35,37.38,22600.0,22.8283,22.8467,22.8283,22.8467,22600.0
2010-10-05 11:45:00,37.38,37.38,37.3,37.3,12500.0,22.8467,22.8467,22.7978,22.7978,12500.0
2010-10-05 11:50:00,37.31,37.31,37.26,37.26,18800.0,22.8039,22.8039,22.7733,22.7733,18800.0
2010-10-05 11:55:00,37.27,37.27,37.25,37.25,9200.0,22.7794,22.7794,22.7672,22.7672,9200.0
2010-10-05 12:00:00,37.25,37.26,37.21,37.21,45000.0,22.7672,22.7733,22.7428,22.7428,45000.0
2010-10-05 12:05:00,37.2,37.21,37.18,37.19,34000.0,22.7366,22.7428,22.7244,22.7305,34000.0
2010-10-05 12:10:00,37.19,37.2,37.17,37.18,16100.0,22.7305,22.7366,22.7183,22.7244,16100.0
2010-10-05 12:15:00,37.17,37.2,37.17,37.2,21600.0,22.7183,22.7366,22.7183,22.7366,21600.0
2010-10-05 12:20:00,37.2,37.2,37.19,37.2,11100.0,22.7366,22.7366,22.7305,22.7366,11100.0
2010-10-05 12:25:00,37.2,37.22,37.19,37.21,33300.0,22.7366,22.7489,22.7305,22.7428,33300.0
2010-10-05 12:30:00,37.21,37.23,37.19,37.22,43200.0,22.7428,22.755,22.7305,22.7489,43200.0
2010-10-05 12:35:00,37.22,37.23,37.21,37.22,23400.0,22.7489,22.755,22.7428,22.7489,23400.0
2010-10-05 12:40:00,37.22,37.22,37.21,37.22,11200.0,22.7489,22.7489,22.7428,22.7489,11200.0
2010-10-05 12:45:00,37.21,37.25,37.21,37.24,23700.0,22.7428,22.7672,22.7428,22.7611,23700.0
2010-10-05 12:50:00,37.25,37.26,37.21,37.22,29300.0,22.7672,22.7733,22.7428,22.7489,29300.0
2010-10-05 12:55:00,37.22,37.23,37.21,37.21,9700.0,22.7489,22.755,22.7428,22.7428,9700.0
2010-10-05 13:00:00,37.22,37.23,37.2,37.23,29800.0,22.7489,22.755,22.7366,22.755,29800.0
2010-10-05 13:05:00,37.23,37.25,37.21,37.22,23400.0,22.755,22.7672,22.7428,22.7489,23400.0
2010-10-05 13:10:00,37.23,37.23,37.22,37.23,30000.0,22.755,22.755,22.7489,22.755,30000.0
2010-10-05 13:15:00,37.23,37.23,37.2,37.2,11900.0,22.755,22.755,22.7366,22.7366,11900.0
2010-10-05 13:20:00,37.21,37.23,37.2,37.21,16100.0,22.7428,22.755,22.7366,22.7428,16100.0
2010-10-05 13:25:00,37.22,37.24,37.21,37.23,21800.0,22.7489,22.7611,22.7428,22.755,21800.0
2010-10-05 13:30:00,37.23,37.23,37.21,37.23,11800.0,22.755,22.755,22.7428,22.755,11800.0
2010-10-05 13:35:00,37.22,37.25,37.22,37.25,12400.0,22.7489,22.7672,22.7489,22.7672,12400.0
2010-10-05 13:40:00,37.25,37.26,37.2,37.21,100100.0,22.7672,22.7733,22.7366,22.7428,100100.0
2010-10-05 13:45:00,37.2,37.24,37.19,37.23,50200.0,22.7366,22.7611,22.7305,22.755,50200.0
2010-10-05 13:50:00,37.23,37.24,37.21,37.23,15300.0,22.755,22.7611,22.7428,22.755,15300.0
2010-10-05 13:55:00,37.23,37.27,37.22,37.25,21200.0,22.755,22.7794,22.7489,22.7672,21200.0
2010-10-05 14:00:00,37.25,37.27,37.24,37.26,18100.0,22.7672,22.7794,22.7611,22.7733,18100.0
2010-10-05 14:05:00,37.26,37.3,37.25,37.3,27500.0,22.7733,22.7978,22.7672,22.7978,27500.0
2010-10-05 14:10:00,37.3,37.3,37.25,37.26,14900.0,22.7978,22.7978,22.7672,22.7733,14900.0
2010-10-05 14:15:00,37.25,37.26,37.24,37.25,13600.0,22.7672,22.7733,22.7611,22.7672,13600.0
2010-10-05 14:20:00,37.25,37.26,37.23,37.25,43600.0,22.7672,22.7733,22.755,22.7672,43600.0
2010-10-05 14:25:00,37.26,37.26,37.23,37.23,27200.0,22.7733,22.7733,22.755,22.755,27200.0
2010-10-05 14:30:00,37.23,37.26,37.23,37.24,31700.0,22.755,22.7733,22.755,22.7611,31700.0
2010-10-05 14:35:00,37.24,37.24,37.19,37.2,20500.0,22.7611,22.7611,22.7305,22.7366,20500.0
2010-10-05 14:40:00,37.2,37.2,37.17,37.17,29100.0,22.7366,22.7366,22.7183,22.7183,29100.0
2010-10-05 14:45:00,37.18,37.22,37.17,37.21,29700.0,22.7244,22.7489,22.7183,22.7428,29700.0
2010-10-05 14:50:00,37.2,37.21,37.17,37.19,24600.0,22.7366,22.7428,22.7183,22.7305,24600.0
2010-10-05 14:55:00,37.19,37.2,37.17,37.19,35600.0,22.7305,22.7366,22.7183,22.7305,35600.0
2010-10-05 15:00:00,37.19,37.23,37.18,37.23,27900.0,22.7305,22.755,22.7244,22.755,27900.0
2010-10-05 15:05:00,37.23,37.24,37.22,37.23,30500.0,22.755,22.7611,22.7489,22.755,30500.0
2010-10-05 15:10:00,37.23,37.27,37.23,37.23,33800.0,22.755,22.7794,22.755,22.755,33800.0
2010-10-05 15:15:00,37.24,37.25,37.23,37.24,39400.0,22.7611,22.7672,22.755,22.7611,39400.0
2010-10-05 15:20:00,37.24,37.25,37.22,37.22,35100.0,22.7611,22.7672,22.7489,22.7489,35100.0
2010-10-05 15:25:00,37.22,37.23,37.21,37.23,30900.0,22.7489,22.755,22.7428,22.755,30900.0
2010-10-05 15:30:00,37.23,37.23,37.21,37.23,32700.0,22.755,22.755,22.7428,22.755,32700.0
2010-10-05 15:35:00,37.22,37.22,37.21,37.21,32900.0,22.7489,22.7489,22.7428,22.7428,32900.0
2010-10-05 15:40:00,37.21,37.22,37.19,37.2,78300.0,22.7428,22.7489,22.7305,22.7366,78300.0
2010-10-05 15:45:00,37.2,37.23,37.19,37.22,61600.0,22.7366,22.755,22.7305,22.7489,61600.0
2010-10-05 15:50:00,37.21,37.24,37.21,37.23,124300.0,22.7428,22.7611,22.7428,22.755,124300.0
2010-10-05 15:55:00,37.24,37.24,37.18,37.18,215600.0,22.7611,22.7611,22.7244,22.7244,215600.0
2010-10-06 09:30:00,36.99,37.03,36.88,36.98,97300.0,22.778,22.8026,22.7103,22.7718,97300.0
2010-10-06 09:35:00,36.99,37.0,36.96,36.97,70600.0,22.778,22.7842,22.7595,22.7657,70600.0
2010-10-06 09:40:00,36.96,36.96,36.94,36.95,41400.0,22.7595,22.7595,22.7472,22.7534,41400.0
2010-10-06 09:45:00,36.96,36.98,36.94,36.98,41900.0,22.7595,22.7718,22.7472,22.7718,41900.0
2010-10-06 09:50:00,36.98,37.0,36.97,36.97,40100.0,22.7718,22.7842,22.7657,22.7657,40100.0
2010-10-06 09:55:00,36.98,36.98,36.94,36.95,20500.0,22.7718,22.7718,22.7472,22.7534,20500.0
2010-10-06 10:00:00,36.96,37.0,36.95,37.0,43900.0,22.7595,22.7842,22.7534,22.7842,43900.0
2010-10-06 10:05:00,37.0,37.0,36.99,36.99,43900.0,22.7842,22.7842,22.778,22.778,43900.0
2010-10-06 10:10:00,36.99,37.0,36.99,37.0,58600.0,22.778,22.7842,22.778,22.7842,58600.0
2010-10-06 10:15:00,37.0,37.0,36.96,36.97,65800.0,22.7842,22.7842,22.7595,22.7657,65800.0
2010-10-06 10:20:00,36.96,36.99,36.96,36.97,37700.0,22.7595,22.778,22.7595,22.7657,37700.0
2010-10-06 10:25:00,36.97,37.0,36.95,37.0,37800.0,22.7657,22.7842,22.7534,22.7842,37800.0
2010-10-06 10:30:00,36.99,37.01,36.99,36.99,95700.0,22.778,22.7903,22.778,22.778,95700.0
2010-10-06 10:35:00,37.0,37.0,36.99,37.0,21100.0,22.7842,22.7842,22.778,22.7842,21100.0
2010-10-06 10:40:00,37.0,37.01,36.99,37.0,89300.0,22.7842,22.7903,22.778,22.7842,89300.0
2010-10-06 10:45:00,37.0,37.0,36.98,37.0,53000.0,22.7842,22.7842,22.7718,22.7842,53000.0
2010-10-06 10:50:00,36.99,37.0,36.98,37.0,48300.0,22.778,22.7842,22.7718,22.7842,48300.0
2010-10-06 10:55:00,36.99,37.01,36.99,37.0,50000.0,22.778,22.7903,22.778,22.7842,50000.0
2010-10-06 11:00:00,37.0,37.05,36.96,36.96,87000.0,22.7842,22.815,22.7595,22.7595,87000.0
2010-10-06 11:05:00,36.96,37.0,36.94,36.99,26300.0,22.7595,22.7842,22.7472,22.778,26300.0
2010-10-06 11:10:00,37.0,37.01,36.99,37.0,126700.0,22.7842,22.7903,22.778,22.7842,126700.0
2010-10-06 11:15:00,37.0,37.0,36.97,36.97,50500.0,22.7842,22.7842,22.7657,22.7657,50500.0
2010-10-06 11:20:00,36.98,36.98,36.96,36.97,39000.0,22.7718,22.7718,22.7595,22.7657,39000.0
2010-10-06 11:25:00,36.97,36.99,36.95,36.99,33100.0,22.7657,22.778,22.7534,22.778,33100.0
2010-10-06 11:30:00,36.99,36.99,36.97,36.99,28800.0,22.778,22.778,22.7657,22.778,28800.0
2010-10-06 11:35:00,36.98,37.0,36.98,37.0,23000.0,22.7718,22.7842,22.7718,22.7842,23000.0
2010-10-06 11:40:00,37.0,37.0,36.99,37.0,35000.0,22.7842,22.7842,22.778,22.7842,35000.0
2010-10-06 11:45:00,36.99,37.0,36.99,36.99,18200.0,22.778,22.7842,22.778,22.778,18200.0
2010-10-06 11:50:00,36.99,37.0,36.99,37.0,27800.0,22.778,22.7842,22.778,22.7842,27800.0
2010-10-06 11:55:00,36.99,37.01,36.99,37.0,32900.0,22.778,22.7903,22.778,22.7842,32900.0
2010-10-06 12:00:00,36.99,37.0,36.97,36.98,33400.0,22.778,22.7842,22.7657,22.7718,33400.0
2010-10-06 12:05:00,36.99,36.99,36.97,36.98,14500.0,22.778,22.778,22.7657,22.7718,14500.0
2010-10-06 12:10:00,36.97,36.98,36.95,36.95,17600.0,22.7657,22.7718,22.7534,22.7534,17600.0
2010-10-06 12:15:00,36.96,36.96,36.9,36.91,26400.0,22.7595,22.7595,22.7226,22.7287,26400.0
2010-10-06 12:20:00,36.91,36.91,36.9,36.9,20500.0,22.7287,22.7287,22.7226,22.7226,20500.0
2010-10-06 12:25:00,36.9,36.9,36.86,36.89,51200.0,22.7226,22.7226,22.698,22.7164,51200.0
2010-10-06 12:30:00,36.89,36.95,36.89,36.94,28900.0,22.7164,22.7534,22.7164,22.7472,28900.0
2010-10-06 12:35:00,36.95,36.97,36.94,36.95,30900.0,22.7534,22.7657,22.7472,22.7534,30900.0
2010-10-06 12:40:00,36.94,36.95,36.94,36.95,16600.0,22.7472,22.7534,22.7472,22.7534,16600.0
2010-10-06 12:45:00,36.94,37.0,36.94,37.0,34900.0,22.7472,22.7842,22.7472,22.7842,34900.0
2010-10-06 12:50:00,37.0,37.0,36.99,37.0,21700.0,22.7842,22.7842,22.778,22.7842,21700.0
2010-10-06 12:55:00,37.0,37.0,36.98,37.0,46500.0,22.7842,22.7842,22.7718,22.7842,46500.0
2010-10-06 13:00:00,37.0,37.0,36.99,37.0,16500.0,22.7842,22.7842,22.778,22.7842,16500.0
2010-10-06 13:05:00,36.99,37.0,36.98,36.98,17800.0,22.778,22.7842,22.7718,22.7718,17800.0
2010-10-06 13:10:00,36.98,36.99,36.98,36.99,7100.0,22.7718,22.778,22.7718,22.778,7100.0
2010-10-06 13:15:00,36.98,37.0,36.98,36.99,33100.0,22.7718,22.7842,22.7718,22.778,33100.0
2010-10-06 13:20:00,36.98,37.0,36.98,37.0,18200.0,22.7718,22.7842,22.7718,22.7842,18200.0
2010-10-06 13:25:00,37.0,37.02,36.99,37.01,86700.0,22.7842,22.7965,22.778,22.7903,86700.0
2010-10-06 13:30:00,37.01,37.01,36.99,37.0,25700.0,22.7903,22.7903,22.778,22.7842,25700.0
2010-10-06 13:35:00,37.0,37.0,36.99,36.99,10300.0,22.7842,22.7842,22.778,22.778,10300.0
2010-10-06 13:40:00,36.99,37.0,36.99,37.0,74700.0,22.778,22.7842,22.778,22.7842,74700.0
2010-10-06 13:45:00,36.99,37.01,36.99,37.0,65900.0,22.778,22.7903,22.778,22.7842,65900.0
2010-10-06 13:50:00,37.01,37.01,36.98,37.0,40500.0,22.7903,22.7903,22.7718,22.7842,40500.0
2010-10-06 13:55:00,37.0,37.05,36.99,37.05,23900.0,22.7842,22.815,22.778,22.815,23900.0
2010-10-06 14:00:00,37.04,37.09,37.04,37.05,49700.0,22.8088,22.8396,22.8088,22.815,49700.0
2010-10-06 14:05:00,37.06,37.07,37.05,37.05,26500.0,22.8211,22.8273,22.815,22.815,26500.0
2010-10-06 14:10:00,37.05,37.06,37.03,37.05,36300.0,22.815,22.8211,22.8026,22.815,36300.0
2010-10-06 14:15:00,37.06,37.07,37.05,37.07,29500.0,22.8211,22.8273,22.815,22.8273,29500.0
2010-10-06 14:20:00,37.07,37.1,37.06,37.09,31400.0,22.8273,22.8457,22.8211,22.8396,31400.0
2010-10-06 14:25:00,37.09,37.1,37.08,37.08,23200.0,22.8396,22.8457,22.8334,22.8334,23200.0
2010-10-06 14:30:00,37.09,37.09,37.08,37.08,22300.0,22.8396,22.8396,22.8334,22.8334,22300.0
2010-10-06 14:35:00,37.08,37.14,37.08,37.14,47700.0,22.8334,22.8704,22.8334,22.8704,47700.0
2010-10-06 14:40:00,37.13,37.14,37.11,37.12,47900.0,22.8642,22.8704,22.8519,22.8581,47900.0
2010-10-06 14:45:00,37.12,37.13,37.11,37.12,30500.0,22.8581,22.8642,22.8519,22.8581,30500.0
2010-10-06 14:50:00,37.11,37.15,37.11,37.15,41000.0,22.8519,22.8765,22.8519,22.8765,41000.0
2010-10-06 14:55:00,37.16,37.16,37.15,37.16,119100.0,22.8827,22.8827,22.8765,22.8827,119100.0
2010-10-06 15:00:00,37.16,37.23,37.15,37.22,221200.0,22.8827,22.9258,22.8765,22.9196,221200.0
2010-10-06 15:05:00,37.22,37.23,37.2,37.2,132600.0,22.9196,22.9258,22.9073,22.9073,132600.0
2010-10-06 15:10:00,37.2,37.21,37.17,37.2,45800.0,22.9073,22.9135,22.8888,22.9073,45800.0
2010-10-06 15:15:00,37.2,37.22,37.2,37.22,48100.0,22.9073,22.9196,22.9073,22.9196,48100.0
2010-10-06 15:20:00,37.21,37.24,37.21,37.22,114900.0,22.9135,22.932,22.9135,22.9196,114900.0
2010-10-06 15:25:00,37.22,37.25,37.22,37.25,116300.0,22.9196,22.9381,22.9196,22.9381,116300.0
2010-10-06 15:30:00,37.24,37.25,37.23,37.23,105700.0,22.932,22.9381,22.9258,22.9258,105700.0
2010-10-06 15:35:00,37.24,37.25,37.24,37.25,113500.0,22.932,22.9381,22.932,22.9381,113500.0
2010-10-06 15:40:00,37.24,37.25,37.22,37.22,112500.0,22.932,22.9381,22.9196,22.9196,112500.0
2010-10-06 15:45:00,37.23,37.25,37.22,37.25,119900.0,22.9258,22.9381,22.9196,22.9381,119900.0
2010-10-06 15:50:00,37.25,37.28,37.25,37.28,141000.0,22.9381,22.9566,22.9381,22.9566,141000.0
2010-10-06 15:55:00,37.27,37.29,37.27,37.29,260800.0,22.9504,22.9627,22.9504,22.9627,260800.0
2010-10-07 09:30:00,37.37,37.41,37.1,37.38,80200.0,23.012,23.0366,22.8457,23.0182,80200.0
2010-10-07 09:35:00,37.4,37.42,37.33,37.33,48100.0,23.0305,23.0428,22.9874,22.9874,48100.0
2010-10-07 09:40:00,37.34,37.34,37.29,37.3,28200.0,22.9935,22.9935,22.9627,22.9689,28200.0
2010-10-07 09:45:00,37.3,37.38,37.25,37.34,74000.0,22.9689,23.0182,22.9381,22.9935,74000.0
2010-10-07 09:50:00,37.35,37.35,37.33,37.33,42800.0,22.9997,22.9997,22.9874,22.9874,42800.0
2010-10-07 09:55:00,37.33,37.34,37.26,37.27,56000.0,22.9874,22.9935,22.9443,22.9504,56000.0
2010-10-07 10:00:00,37.26,37.27,37.22,37.26,63300.0,22.9443,22.9504,22.9196,22.9443,63300.0
2010-10-07 10:05:00,37.25,37.26,37.2,37.21,46400.0,22.9381,22.9443,22.9073,22.9135,46400.0
2010-10-07 10:10:00,37.2,37.21,37.14,37.17,47000.0,22.9073,22.9135,22.8704,22.8888,47000.0
2010-10-07 10:15:00,37.16,37.16,37.1,37.11,21000.0,22.8827,22.8827,22.8457,22.8519,21000.0
2010-10-07 10:20:00,37.11,37.14,37.07,37.13,47900.0,22.8519,22.8704,22.8273,22.8642,47900.0
2010-10-07 10:25:00,37.13,37.15,37.1,37.13,51400.0,22.8642,22.8765,22.8457,22.8642,51400.0
2010-10-07 10:30:00,37.13,37.2,37.13,37.17,72300.0,22.8642,22.9073,22.8642,22.8888,72300.0
2010-10-07 10:35:00,37.17,37.21,37.13,37.13,45200.0,22.8888,22.9135,22.8642,22.8642,45200.0
2010-10-07 10:40:00,37.12,37.13,37.06,37.08,31100.0,22.8581,22.8642,22.8211,22.8334,31100.0
2010-10-07 10:45:00,37.08,37.13,37.08,37.13,30600.0,22.8334,22.8642,22.8334,22.8642,30600.0
2010-10-07 10:50:00,37.12,37.19,37.12,37.17,24400.0,22.8581,22.9012,22.8581,22.8888,24400.0
2010-10-07 10:55:00,37.18,37.2,37.17,37.19,22900.0,22.895,22.9073,22.8888,22.9012,22900.0
2010-10-07 11:00:00,37.19,37.19,37.14,37.15,26300.0,22.9012,22.9012,22.8704,22.8765,26300.0
2010-10-07 11:05:00,37.15,37.19,37.14,37.19,23700.0,22.8765,22.9012,22.8704,22.9012,23700.0
2010-10-07 11:10:00,37.19,37.2,37.17,37.19,27900.0,22.9012,22.9073,22.8888,22.9012,27900.0
2010-10-07 11:15:00,37.2,37.22,37.17,37.17,30600.0,22.9073,22.9196,22.8888,22.8888,30600.0
2010-10-07 11:20:00,37.17,37.23,37.16,37.23,20800.0,22.8888,22.9258,22.8827,22.9258,20800.0
2010-10-07 11:25:00,37.23,37.26,37.22,37.26,35800.0,22.9258,22.9443,22.9196,22.9443,35800.0
2010-10-07 11:30:00,37.25,37.27,37.24,37.24,23600.0,22.9381,22.9504,22.932,22.932,23600.0
2010-10-07 11:35:00,37.25,37.25,37.19,37.2,53100.0,22.9381,22.9381,22.9012,22.9073,53100.0
2010-10-07 11:40:00,37.21,37.21,37.2,37.2,16800.0,22.9135,22.9135,22.9073,22.9073,16800.0
2010-10-07 11:45:00,37.21,37.21,37.15,37.15,28500.0,22.9135,22.9135,22.8765,22.8765,28500.0
2010-10-07 11:50:00,37.16,37.22,37.15,37.22,44800.0,22.8827,22.9196,22.8765,22.9196,44800.0
2010-10-07 11:55:00,37.22,37.22,37.2,37.21,22200.0,22.9196,22.9196,22.9073,22.9135,22200.0
2010-10-07 12:00:00,37.21,37.21,37.19,37.2,32100.0,22.9135,22.9135,22.9012,22.9073,32100.0
2010-10-07 12:05:00,37.2,37.2,37.19,37.19,12200.0,22.9073,22.9073,22.9012,22.9012,12200.0
2010-10-07 12:10:00,37.19,37.2,37.18,37.18,28200.0,22.9012,22.9073,22.895,22.895,28200.0
2010-10-07 12:15:00,37.19,37.21,37.18,37.21,95700.0,22.9012,22.9135,22.895,22.9135,95700.0
2010-10-07 12:20:00,37.21,37.23,37.2,37.22,54900.0,22.9135,22.9258,22.9073,22.9196,54900.0
2010-10-07 12:25:00,37.23,37.23,37.22,37.22,23100.0,22.9258,22.9258,22.9196,22.9196,23100.0
2010-10-07 12:30:00,37.22,37.23,37.19,37.19,70800.0,22.9196,22.9258,22.9012,22.9012,70800.0
2010-10-07 12:35:00,37.19,37.2,37.16,37.17,37500.0,22.9012,22.9073,22.8827,22.8888,37500.0
2010-10-07 12:40:00,37.17,37.17,37.16,37.16,17000.0,22.8888,22.8888,22.8827,22.8827,17000.0
2010-10-07 12:45:00,37.17,37.17,37.16,37.17,18600.0,22.8888,22.8888,22.8827,22.8888,18600.0
2010-10-07 12:50:00,37.17,37.17,37.16,37.16,19100.0,22.8888,22.8888,22.8827,22.8827,19100.0
2010-10-07 12:55:00,37.17,37.17,37.16,37.16,8700.0,22.8888,22.8888,22.8827,22.8827,8700.0
2010-10-07 13:00:00,37.16,37.17,37.16,37.17,28100.0,22.8827,22.8888,22.8827,22.8888,28100.0
2010-10-07 13:05:00,37.16,37.17,37.16,37.16,29100.0,22.8827,22.8888,22.8827,22.8827,29100.0
2010-10-07 13:10:00,37.17,37.21,37.16,37.2,97400.0,22.8888,22.9135,22.8827,22.9073,97400.0
2010-10-07 13:15:00,37.19,37.21,37.19,37.2,39100.0,22.9012,22.9135,22.9012,22.9073,39100.0
2010-10-07 13:20:00,37.21,37.21,37.2,37.21,53500.0,22.9135,22.9135,22.9073,22.9135,53500.0
2010-10-07 13:25:00,37.2,37.21,37.2,37.2,5500.0,22.9073,22.9135,22.9073,22.9073,5500.0
2010-10-07 13:30:00,37.2,37.21,37.2,37.21,7600.0,22.9073,22.9135,22.9073,22.9135,7600.0
2010-10-07 13:35:00,37.2,37.21,37.14,37.14,33300.0,22.9073,22.9135,22.8704,22.8704,33300.0
2010-10-07 13:40:00,37.14,37.15,37.14,37.15,16600.0,22.8704,22.8765,22.8704,22.8765,16600.0
2010-10-07 13:45:00,37.15,37.18,37.15,37.18,23900.0,22.8765,22.895,22.8765,22.895,23900.0
2010-10-07 13:50:00,37.18,37.18,37.17,37.17,7000.0,22.895,22.895,22.8888,22.8888,7000.0
2010-10-07 13:55:00,37.18,37.24,37.17,37.22,47700.0,22.895,22.932,22.8888,22.9196,47700.0
2010-10-07 14:00:00,37.22,37.22,37.2,37.21,20700.0,22.9196,22.9196,22.9073,22.9135,20700.0
2010-10-07 14:05:00,37.21,37.21,37.2,37.2,7500.0,22.9135,22.9135,22.9073,22.9073,7500.0
2010-10-07 14:10:00,37.21,37.23,37.2,37.22,23000.0,22.9135,22.9258,22.9073,22.9196,23000.0
2010-10-07 14:15:00,37.23,37.24,37.22,37.24,38500.0,22.9258,22.932,22.9196,22.932,38500.0
2010-10-07 14:20:00,37.23,37.26,37.23,37.23,35600.0,22.9258,22.9443,22.9258,22.9258,35600.0
2010-10-07 14:25:00,37.24,37.24,37.23,37.24,8600.0,22.932,22.932,22.9258,22.932,8600.0
2010-10-07 14:30:00,37.24,37.24,37.23,37.24,21300.0,22.932,22.932,22.9258,22.932,21300.0
2010-10-07 14:35:00,37.23,37.24,37.22,37.23,11200.0,22.9258,22.932,22.9196,22.9258,11200.0
2010-10-07 14:40:00,37.23,37.23,37.22,37.22,11000.0,22.9258,22.9258,22.9196,22.9196,11000.0
2010-10-07 14:45:00,37.23,37.23,37.22,37.22,17400.0,22.9258,22.9258,22.9196,22.9196,17400.0
2010-10-07 14:50:00,37.23,37.26,37.22,37.25,36400.0,22.9258,22.9443,22.9196,22.9381,36400.0
2010-10-07 14:55:00,37.26,37.26,37.25,37.26,16700.0,22.9443,22.9443,22.9381,22.9443,16700.0
2010-10-07 15:00:00,37.27,37.27,37.23,37.23,36600.0,22.9504,22.9504,22.9258,22.9258,36600.0
2010-10-07 15:05:00,37.23,37.24,37.23,37.23,22600.0,22.9258,22.932,22.9258,22.9258,22600.0
2010-10-07 15:10:00,37.23,37.24,37.23,37.23,24200.0,22.9258,22.932,22.9258,22.9258,24200.0
2010-10-07 15:15:00,37.23,37.24,37.2,37.2,43700.0,22.9258,22.932,22.9073,22.9073,43700.0
2010-10-07 15:20:00,37.21,37.21,37.19,37.2,35400.0,22.9135,22.9135,22.9012,22.9073,35400.0
2010-10-07 15:25:00,37.19,37.22,37.16,37.22,76900.0,22.9012,22.9196,22.8827,22.9196,76900.0
2010-10-07 15:30:00,37.21,37.22,37.18,37.18,32900.0,22.9135,22.9196,22.895,22.895,32900.0
2010-10-07 15:35:00,37.19,37.19,37.17,37.18,32500.0,22.9012,22.9012,22.8888,22.895,32500.0
2010-10-07 15:40:00,37.18,37.18,37.17,37.18,48000.0,22.895,22.895,22.8888,22.895,48000.0
2010-10-07 15:45:00,37.18,37.18,37.17,37.18,62400.0,22.895,22.895,22.8888,22.895,62400.0
2010-10-07 15:50:00,37.17,37.18,37.17,37.18,32700.0,22.8888,22.895,22.8888,22.895,32700.0
2010-10-07 15:55:00,37.17,37.18,37.14,37.17,226700.0,22.8888,22.895,22.8704,22.8888,226700.0
2010-10-08 09:30:00,37.26,37.26,37.11,37.13,65300.0,22.9443,22.9443,22.8519,22.8642,65300.0
2010-10-08 09:35:00,37.12,37.16,37.04,37.05,41000.0,22.8581,22.8827,22.8088,22.815,41000.0
2010-10-08 09:40:00,37.05,37.15,37.05,37.07,63400.0,22.815,22.8765,22.815,22.8273,63400.0
2010-10-08 09:45:00,37.06,37.07,37.0,37.02,28500.0,22.8211,22.8273,22.7842,22.7965,28500.0
2010-10-08 09:50:00,37.02,37.04,36.98,37.01,42800.0,22.7965,22.8088,22.7718,22.7903,42800.0
2010-10-08 09:55:00,37.01,37.03,36.98,37.0,44000.0,22.7903,22.8026,22.7718,22.7842,44000.0
2010-10-08 10:00:00,37.0,37.09,37.0,37.07,58500.0,22.7842,22.8396,22.7842,22.8273,58500.0
2010-10-08 10:05:00,37.07,37.09,36.99,36.99,79400.0,22.8273,22.8396,22.778,22.778,79400.0
2010-10-08 10:10:00,36.99,37.01,36.98,37.0,41900.0,22.778,22.7903,22.7718,22.7842,41900.0
2010-10-08 10:15:00,36.99,37.0,36.97,36.97,40000.0,22.778,22.7842,22.7657,22.7657,40000.0
2010-10-08 10:20:00,36.97,36.98,36.94,36.95,53400.0,22.7657,22.7718,22.7472,22.7534,53400.0
2010-10-08 10:25:00,36.94,36.96,36.93,36.95,36300.0,22.7472,22.7595,22.7411,22.7534,36300.0
2010-10-08 10:30:00,36.95,36.98,36.95,36.97,51300.0,22.7534,22.7718,22.7534,22.7657,51300.0
2010-10-08 10:35:00,36.96,37.03,36.96,37.01,35900.0,22.7595,22.8026,22.7595,22.7903,35900.0
2010-10-08 10:40:00,37.02,37.03,37.0,37.0,83500.0,22.7965,22.8026,22.7842,22.7842,83500.0
2010-10-08 10:45:00,37.0,37.01,36.99,36.99,26800.0,22.7842,22.7903,22.778,22.778,26800.0
2010-10-08 10:50:00,36.99,36.99,36.94,36.94,160500.0,22.778,22.778,22.7472,22.7472,160500.0
2010-10-08 10:55:00,36.94,37.0,36.93,36.97,51600.0,22.7472,22.7842,22.7411,22.7657,51600.0
2010-10-08 11:00:00,36.97,36.99,36.94,36.95,136800.0,22.7657,22.778,22.7472,22.7534,136800.0
2010-10-08 11:05:00,36.96,36.97,36.89,36.89,60600.0,22.7595,22.7657,22.7164,22.7164,60600.0
2010-10-08 11:10:00,36.89,36.96,36.82,36.85,142000.0,22.7164,22.7595,22.6733,22.6918,142000.0
2010-10-08 11:15:00,36.85,36.85,36.79,36.83,119600.0,22.6918,22.6918,22.6548,22.6795,119600.0
2010-10-08 11:20:00,36.83,36.84,36.8,36.82,49600.0,22.6795,22.6856,22.661,22.6733,49600.0
2010-10-08 11:25:00,36.83,36.84,36.82,36.83,100800.0,22.6795,22.6856,22.6733,22.6795,100800.0
2010-10-08 11:30:00,36.83,36.85,36.82,36.83,109700.0,22.6795,22.6918,22.6733,22.6795,109700.0
2010-10-08 11:35:00,36.83,36.83,36.78,36.79,42500.0,22.6795,22.6795,22.6487,22.6548,42500.0
2010-10-08 11:40:00,36.78,36.81,36.78,36.78,41800.0,22.6487,22.6672,22.6487,22.6487,41800.0
2010-10-08 11:45:00,36.79,36.8,36.78,36.8,51700.0,22.6548,22.661,22.6487,22.661,51700.0
2010-10-08 11:50:00,36.8,36.83,36.79,36.83,79400.0,22.661,22.6795,22.6548,22.6795,79400.0
2010-10-08 11:55:00,36.82,36.83,36.76,36.77,68800.0,22.6733,22.6795,22.6364,22.6425,68800.0
2010-10-08 12:00:00,36.77,36.78,36.74,36.74,53700.0,22.6425,22.6487,22.6241,22.6241,53700.0
2010-10-08 12:05:00,36.75,36.75,36.71,36.72,102100.0,22.6302,22.6302,22.6056,22.6117,102100.0
2010-10-08 12:10:00,36.72,36.72,36.68,36.7,112900.0,22.6117,22.6117,22.5871,22.5994,112900.0
2010-10-08 12:15:00,36.7,36.71,36.69,36.7,121200.0,22.5994,22.6056,22.5933,22.5994,121200.0
2010-10-08 12:20:00,36.71,36.75,36.71,36.74,61500.0,22.6056,22.6302,22.6056,22.6241,61500.0
2010-10-08 12:25:00,36.75,36.75,36.74,36.75,42200.0,22.6302,22.6302,22.6241,22.6302,42200.0
2010-10-08 12:30:00,36.75,36.75,36.7,36.7,67600.0,22.6302,22.6302,22.5994,22.5994,67600.0
2010-10-08 12:35:00,36.7,36.7,36.64,36.65,124400.0,22.5994,22.5994,22.5625,22.5686,124400.0
2010-10-08 12:40:00,36.65,36.67,36.64,36.67,97600.0,22.5686,22.581,22.5625,22.581,97600.0
2010-10-08 12:45:00,36.66,36.69,36.66,36.69,42500.0,22.5748,22.5933,22.5748,22.5933,42500.0
2010-10-08 12:50:00,36.68,36.69,36.67,36.68,49800.0,22.5871,22.5933,22.581,22.5871,49800.0
2010-10-08 12:55:00,36.68,36.73,36.67,36.73,44600.0,22.5871,22.6179,22.581,22.6179,44600.0
2010-10-08 13:00:00,36.73,36.77,36.73,36.77,77100.0,22.6179,22.6425,22.6179,22.6425,77100.0
2010-10-08 13:05:00,36.77,36.8,36.77,36.8,28900.0,22.6425,22.661,22.6425,22.661,28900.0
2010-10-08 13:10:00,36.8,36.81,36.75,36.77,149100.0,22.661,22.6672,22.6302,22.6425,149100.0
2010-10-08 13:15:00,36.78,36.83,36.77,36.83,29200.0,22.6487,22.6795,22.6425,22.6795,29200.0
2010-10-08 13:20:00,36.83,36.84,36.79,36.8,103000.0,22.6795,22.6856,22.6548,22.661,103000.0
2010-10-08 13:25:00,36.8,36.81,36.78,36.8,102100.0,22.661,22.6672,22.6487,22.661,102100.0
2010-10-08 13:30:00,36.8,36.81,36.79,36.79,25800.0,22.661,22.6672,22.6548,22.6548,25800.0
2010-10-08 13:35:00,36.8,36.81,36.79,36.79,50000.0,22.661,22.6672,22.6548,22.6548,50000.0
2010-10-08 13:40:00,36.79,36.8,36.76,36.76,40300.0,22.6548,22.661,22.6364,22.6364,40300.0
2010-10-08 13:45:00,36.76,36.77,36.75,36.76,48700.0,22.6364,22.6425,22.6302,22.6364,48700.0
2010-10-08 13:50:00,36.76,36.8,36.76,36.8,26100.0,22.6364,22.661,22.6364,22.661,26100.0
2010-10-08 13:55:00,36.8,36.84,36.79,36.84,32700.0,22.661,22.6856,22.6548,22.6856,32700.0
2010-10-08 14:00:00,36.83,36.84,36.8,36.83,33100.0,22.6795,22.6856,22.661,22.6795,33100.0
2010-10-08 14:05:00,36.82,36.84,36.82,36.84,13800.0,22.6733,22.6856,22.6733,22.6856,13800.0
2010-10-08 14:10:00,36.84,36.86,36.84,36.85,37900.0,22.6856,22.698,22.6856,22.6918,37900.0
2010-10-08 14:15:00,36.84,36.85,36.84,36.84,15000.0,22.6856,22.6918,22.6856,22.6856,15000.0
2010-10-08 14:20:00,36.85,36.89,36.85,36.89,48800.0,22.6918,22.7164,22.6918,22.7164,48800.0
2010-10-08 14:25:00,36.89,36.91,36.88,36.91,21800.0,22.7164,22.7287,22.7103,22.7287,21800.0
2010-10-08 14:30:00,36.91,36.93,36.9,36.93,30300.0,22.7287,22.7411,22.7226,22.7411,30300.0
2010-10-08 14:35:00,36.93,36.95,36.92,36.95,28600.0,22.7411,22.7534,22.7349,22.7534,28600.0
2010-10-08 14:40:00,36.95,36.95,36.9,36.93,52500.0,22.7534,22.7534,22.7226,22.7411,52500.0
2010-10-08 14:45:00,36.94,36.95,36.93,36.95,23000.0,22.7472,22.7534,22.7411,22.7534,23000.0
2010-10-08 14:50:00,36.95,36.95,36.94,36.94,11600.0,22.7534,22.7534,22.7472,22.7472,11600.0
2010-10-08 14:55:00,36.94,36.97,36.94,36.96,56100.0,22.7472,22.7657,22.7472,22.7595,56100.0
2010-10-08 15:00:00,36.96,36.96,36.95,36.96,22800.0,22.7595,22.7595,22.7534,22.7595,22800.0
2010-10-08 15:05:00,36.96,36.97,36.91,36.97,73500.0,22.7595,22.7657,22.7287,22.7657,73500.0
2010-10-08 15:10:00,36.97,36.99,36.96,36.98,53700.0,22.7657,22.778,22.7595,22.7718,53700.0
2010-10-08 15:15:00,36.99,36.99,36.98,36.99,19400.0,22.778,22.778,22.7718,22.778,19400.0
2010-10-08 15:20:00,36.98,36.99,36.96,36.96,51100.0,22.7718,22.778,22.7595,22.7595,51100.0
2010-10-08 15:25:00,36.96,36.97,36.93,36.94,25200.0,22.7595,22.7657,22.7411,22.7472,25200.0
2010-10-08 15:30:00,36.94,36.97,36.93,36.96,84700.0,22.7472,22.7657,22.7411,22.7595,84700.0
2010-10-08 15:35:00,36.97,36.99,36.97,36.99,27600.0,22.7657,22.778,22.7657,22.778,27600.0
2010-10-08 15:40:00,36.98,37.03,36.98,37.03,74600.0,22.7718,22.8026,22.7718,22.8026,74600.0
2010-10-08 15:45:00,37.03,37.03,37.0,37.0,85200.0,22.8026,22.8026,22.7842,22.7842,85200.0
2010-10-08 15:50:00,37.0,37.01,37.0,37.01,60300.0,22.7842,22.7903,22.7842,22.7903,60300.0
2010-10-08 15:55:00,37.0,37.01,36.96,36.96,228400.0,22.7842,22.7903,22.7595,22.7595,228400.0
2010-10-11 09:30:00,37.08,37.18,36.89,36.97,155400.0,22.8334,22.895,22.7164,22.7657,155400.0
2010-10-11 09:35:00,36.97,37.0,36.94,36.95,36600.0,22.7657,22.7842,22.7472,22.7534,36600.0
2010-10-11 09:40:00,36.94,36.99,36.88,36.94,36200.0,22.7472,22.778,22.7103,22.7472,36200.0
2010-10-11 09:45:00,36.94,36.96,36.87,36.89,32400.0,22.7472,22.7595,22.7041,22.7164,32400.0
2010-10-11 09:50:00,36.9,36.91,36.85,36.89,27900.0,22.7226,22.7287,22.6918,22.7164,27900.0
2010-10-11 09:55:00,36.89,36.91,36.79,36.8,47700.0,22.7164,22.7287,22.6548,22.661,47700.0
2010-10-11 10:00:00,36.8,36.83,36.77,36.79,115800.0,22.661,22.6795,22.6425,22.6548,115800.0
2010-10-11 10:05:00,36.8,36.86,36.76,36.77,61900.0,22.661,22.698,22.6364,22.6425,61900.0
2010-10-11 10:10:00,36.77,36.78,36.74,36.75,69300.0,22.6425,22.6487,22.6241,22.6302,69300.0
2010-10-11 10:15:00,36.74,36.76,36.69,36.7,167500.0,22.6241,22.6364,22.5933,22.5994,167500.0
2010-10-11 10:20:00,36.7,36.7,36.65,36.69,67100.0,22.5994,22.5994,22.5686,22.5933,67100.0
2010-10-11 10:25:00,36.69,36.72,36.66,36.68,94800.0,22.5933,22.6117,22.5748,22.5871,94800.0
2010-10-11 10:30:00,36.68,36.71,36.68,36.71,69800.0,22.5871,22.6056,22.5871,22.6056,69800.0
2010-10-11 10:35:00,36.7,36.71,36.68,36.69,46400.0,22.5994,22.6056,22.5871,22.5933,46400.0
2010-10-11 10:40:00,36.69,36.72,36.69,36.71,80000.0,22.5933,22.6117,22.5933,22.6056,80000.0
2010-10-11 10:45:00,36.71,36.72,36.69,36.7,60500.0,22.6056,22.6117,22.5933,22.5994,60500.0
2010-10-11 10:50:00,36.69,36.71,36.68,36.69,54200.0,22.5933,22.6056,22.5871,22.5933,54200.0
2010-10-11 10:55:00,36.68,36.69,36.65,36.65,68400.0,22.5871,22.5933,22.5686,22.5686,68400.0
2010-10-11 11:00:00,36.66,36.67,36.65,36.67,55200.0,22.5748,22.581,22.5686,22.581,55200.0
2010-10-11 11:05:00,36.67,36.7,36.66,36.7,35500.0,22.581,22.5994,22.5748,22.5994,35500.0
2010-10-11 11:10:00,36.7,36.71,36.69,36.69,247800.0,22.5994,22.6056,22.5933,22.5933,247800.0
2010-10-11 11:15:00,36.7,36.76,36.69,36.75,245900.0,22.5994,22.6364,22.5933,22.6302,245900.0
2010-10-11 11:20:00,36.74,36.75,36.72,36.73,32600.0,22.6241,22.6302,22.6117,22.6179,32600.0
2010-10-11 11:25:00,36.73,36.74,36.72,36.73,46900.0,22.6179,22.6241,22.6117,22.6179,46900.0
2010-10-11 11:30:00,36.72,36.75,36.72,36.73,39800.0,22.6117,22.6302,22.6117,22.6179,39800.0
2010-10-11 11:35:00,36.74,36.75,36.73,36.75,24500.0,22.6241,22.6302,22.6179,22.6302,24500.0
2010-10-11 11:40:00,36.74,36.75,36.72,36.73,49700.0,22.6241,22.6302,22.6117,22.6179,49700.0
2010-10-11 11:45:00,36.74,36.74,36.73,36.74,19200.0,22.6241,22.6241,22.6179,22.6241,19200.0
2010-10-11 11:50:00,36.74,36.74,36.73,36.74,11300.0,22.6241,22.6241,22.6179,22.6241,11300.0
2010-10-11 11:55:00,36.74,36.74,36.73,36.73,21000.0,22.6241,22.6241,22.6179,22.6179,21000.0
2010-10-11 12:00:00,36.73,36.73,36.72,36.73,15100.0,22.6179,22.6179,22.6117,22.6179,15100.0
2010-10-11 12:05:00,36.72,36.73,36.72,36.73,25400.0,22.6117,22.6179,22.6117,22.6179,25400.0
2010-10-11 12:10:00,36.73,36.73,36.7,36.71,36300.0,22.6179,22.6179,22.5994,22.6056,36300.0
2010-10-11 12:15:00,36.71,36.71,36.7,36.7,6600.0,22.6056,22.6056,22.5994,22.5994,6600.0
2010-10-11 12:20:00,36.7,36.71,36.7,36.71,10800.0,22.5994,22.6056,22.5994,22.6056,10800.0
2010-10-11 12:25:00,36.71,36.72,36.7,36.71,39900.0,22.6056,22.6117,22.5994,22.6056,39900.0
2010-10-11 12:30:00,36.71,36.71,36.7,36.71,31300.0,22.6056,22.6056,22.5994,22.6056,31300.0
2010-10-11 12:35:00,36.71,36.72,36.69,36.7,57400.0,22.6056,22.6117,22.5933,22.5994,57400.0
2010-10-11 12:40:00,36.7,36.7,36.69,36.7,6400.0,22.5994,22.5994,22.5933,22.5994,6400.0
2010-10-11 12:45:00,36.7,36.7,36.69,36.69,95900.0,22.5994,22.5994,22.5933,22.5933,95900.0
2010-10-11 12:50:00,36.7,36.7,36.68,36.68,39800.0,22.5994,22.5994,22.5871,22.5871,39800.0
2010-10-11 12:55:00,36.69,36.69,36.68,36.69,7700.0,22.5933,22.5933,22.5871,22.5933,7700.0
2010-10-11 13:00:00,36.69,36.7,36.68,36.68,30400.0,22.5933,22.5994,22.5871,22.5871,30400.0
2010-10-11 13:05:00,36.68,36.69,36.68,36.68,5100.0,22.5871,22.5933,22.5871,22.5871,5100.0
2010-10-11 13:10:00,36.69,36.69,36.68,36.68,9200.0,22.5933,22.5933,22.5871,22.5871,9200.0
2010-10-11 13:15:00,36.69,36.69,36.68,36.69,5200.0,22.5933,22.5933,22.5871,22.5933,5200.0
2010-10-11 13:20:00,36.68,36.69,36.68,36.68,100000.0,22.5871,22.5933,22.5871,22.5871,100000.0
2010-10-11 13:25:00,36.68,36.69,36.68,36.69,22000.0,22.5871,22.5933,22.5871,22.5933,22000.0
2010-10-11 13:30:00,36.69,36.69,36.65,36.65,50200.0,22.5933,22.5933,22.5686,22.5686,50200.0
2010-10-11 13:35:00,36.66,36.66,36.63,36.65,36900.0,22.5748,22.5748,22.5563,22.5686,36900.0
2010-10-11 13:40:00,36.65,36.65,36.63,36.64,20900.0,22.5686,22.5686,22.5563,22.5625,20900.0
2010-10-11 13:45:00,36.63,36.64,36.59,36.59,114300.0,22.5563,22.5625,22.5317,22.5317,114300.0
2010-10-11 13:50:00,36.59,36.6,36.59,36.6,38900.0,22.5317,22.5378,22.5317,22.5378,38900.0
2010-10-11 13:55:00,36.6,36.6,36.59,36.6,18900.0,22.5378,22.5378,22.5317,22.5378,18900.0
2010-10-11 14:00:00,36.6,36.6,36.59,36.6,20700.0,22.5378,22.5378,22.5317,22.5378,20700.0
2010-10-11 14:05:00,36.6,36.6,36.59,36.6,28800.0,22.5378,22.5378,22.5317,22.5378,28800.0
2010-10-11 14:10:00,36.6,36.6,36.59,36.6,10800.0,22.5378,22.5378,22.5317,22.5378,10800.0
2010-10-11 14:15:00,36.6,36.6,36.58,36.59,46200.0,22.5378,22.5378,22.5255,22.5317,46200.0
2010-10-11 14:20:00,36.59,36.6,36.59,36.59,32800.0,22.5317,22.5378,22.5317,22.5317,32800.0
2010-10-11 14:25:00,36.6,36.6,36.59,36.59,15400.0,22.5378,22.5378,22.5317,22.5317,15400.0
2010-10-11 14:30:00,36.59,36.6,36.57,36.59,38500.0,22.5317,22.5378,22.5194,22.5317,38500.0
2010-10-11 14:35:00,36.59,36.61,36.58,36.58,68800.0,22.5317,22.544,22.5255,22.5255,68800.0
2010-10-11 14:40:00,36.59,36.59,36.58,36.58,23100.0,22.5317,22.5317,22.5255,22.5255,23100.0
2010-10-11 14:45:00,36.58,36.59,36.57,36.57,48800.0,22.5255,22.5317,22.5194,22.5194,48800.0
2010-10-11 14:50:00,36.57,36.58,36.53,36.54,82000.0,22.5194,22.5255,22.4947,22.5009,82000.0
2010-10-11 14:55:00,36.54,36.55,36.54,36.55,114700.0,22.5009,22.5071,22.5009,22.5071,114700.0
2010-10-11 15:00:00,36.55,36.6,36.55,36.6,59500.0,22.5071,22.5378,22.5071,22.5378,59500.0
2010-10-11 15:05:00,36.6,36.61,36.59,36.6,68200.0,22.5378,22.544,22.5317,22.5378,68200.0
2010-10-11 15:10:00,36.6,36.6,36.59,36.6,17800.0,22.5378,22.5378,22.5317,22.5378,17800.0
2010-10-11 15:15:00,36.6,36.6,36.58,36.59,45800.0,22.5378,22.5378,22.5255,22.5317,45800.0
2010-10-11 15:20:00,36.59,36.59,36.58,36.59,31700.0,22.5317,22.5317,22.5255,22.5317,31700.0
2010-10-11 15:25:00,36.59,36.59,36.56,36.56,65200.0,22.5317,22.5317,22.5132,22.5132,65200.0
2010-10-11 15:30:00,36.56,36.57,36.55,36.55,60300.0,22.5132,22.5194,22.5071,22.5071,60300.0
2010-10-11 15:35:00,36.54,36.55,36.47,36.48,161400.0,22.5009,22.5071,22.4578,22.464,161400.0
2010-10-11 15:40:00,36.47,36.48,36.45,36.48,135600.0,22.4578,22.464,22.4455,22.464,135600.0
2010-10-11 15:45:00,36.48,36.52,36.47,36.51,146800.0,22.464,22.4886,22.4578,22.4824,146800.0
2010-10-11 15:50:00,36.51,36.55,36.51,36.54,168500.0,22.4824,22.5071,22.4824,22.5009,168500.0
2010-10-11 15:55:00,36.55,36.58,36.53,36.57,253100.0,22.5071,22.5255,22.4947,22.5194,253100.0
2010-10-12 09:30:00,36.6,36.61,36.48,36.58,107300.0,22.5378,22.544,22.464,22.5255,107300.0
2010-10-12 09:35:00,36.58,36.61,36.48,36.5,45300.0,22.5255,22.544,22.464,22.4763,45300.0
2010-10-12 09:40:00,36.49,36.55,36.49,36.52,34600.0,22.4701,22.5071,22.4701,22.4886,34600.0
2010-10-12 09:45:00,36.51,36.57,36.49,36.56,42100.0,22.4824,22.5194,22.4701,22.5132,42100.0
2010-10-12 09:50:00,36.56,36.62,36.56,36.61,52100.0,22.5132,22.5502,22.5132,22.544,52100.0
2010-10-12 09:55:00,36.61,36.64,36.6,36.63,92800.0,22.544,22.5625,22.5378,22.5563,92800.0
2010-10-12 10:00:00,36.63,36.68,36.6,36.68,74200.0,22.5563,22.5871,22.5378,22.5871,74200.0
2010-10-12 10:05:00,36.68,36.7,36.61,36.65,110500.0,22.5871,22.5994,22.544,22.5686,110500.0
2010-10-12 10:10:00,36.65,36.71,36.65,36.69,78200.0,22.5686,22.6056,22.5686,22.5933,78200.0
2010-10-12 10:15:00,36.69,36.7,36.62,36.64,55400.0,22.5933,22.5994,22.5502,22.5625,55400.0
2010-10-12 10:20:00,36.63,36.64,36.6,36.6,18500.0,22.5563,22.5625,22.5378,22.5378,18500.0
2010-10-12 10:25:00,36.61,36.67,36.6,36.67,79200.0,22.544,22.581,22.5378,22.581,79200.0
2010-10-12 10:30:00,36.65,36.68,36.65,36.67,24700.0,22.5686,22.5871,22.5686,22.581,24700.0
2010-10-12 10:35:00,36.66,36.7,36.66,36.7,44800.0,22.5748,22.5994,22.5748,22.5994,44800.0
2010-10-12 10:40:00,36.7,36.84,36.69,36.83,111500.0,22.5994,22.6856,22.5933,22.6795,111500.0
2010-10-12 10:45:00,36.84,36.85,36.75,36.75,65300.0,22.6856,22.6918,22.6302,22.6302,65300.0
2010-10-12 10:50:00,36.75,36.76,36.69,36.7,95100.0,22.6302,22.6364,22.5933,22.5994,95100.0
2010-10-12 10:55:00,36.7,36.78,36.69,36.76,53700.0,22.5994,22.6487,22.5933,22.6364,53700.0
2010-10-12 11:00:00,36.75,36.77,36.75,36.77,37000.0,22.6302,22.6425,22.6302,22.6425,37000.0
2010-10-12 11:05:00,36.78,36.79,36.76,36.77,21900.0,22.6487,22.6548,22.6364,22.6425,21900.0
2010-10-12 11:10:00,36.77,36.8,36.75,36.8,22800.0,22.6425,22.661,22.6302,22.661,22800.0
2010-10-12 11:15:00,36.79,36.81,36.76,36.76,20700.0,22.6548,22.6672,22.6364,22.6364,20700.0
2010-10-12 11:20:00,36.76,36.83,36.76,36.82,30300.0,22.6364,22.6795,22.6364,22.6733,30300.0
2010-10-12 11:25:00,36.83,36.88,36.82,36.88,46200.0,22.6795,22.7103,22.6733,22.7103,46200.0
2010-10-12 11:30:00,36.87,36.87,36.82,36.83,37900.0,22.7041,22.7041,22.6733,22.6795,37900.0
2010-10-12 11:35:00,36.82,36.85,36.8,36.85,31100.0,22.6733,22.6918,22.661,22.6918,31100.0
2010-10-12 11:40:00,36.85,36.85,36.82,36.83,59000.0,22.6918,22.6918,22.6733,22.6795,59000.0
2010-10-12 11:45:00,36.83,36.84,36.81,36.84,56200.0,22.6795,22.6856,22.6672,22.6856,56200.0
2010-10-12 11:50:00,36.83,36.85,36.81,36.83,25100.0,22.6795,22.6918,22.6672,22.6795,25100.0
2010-10-12 11:55:00,36.83,36.86,36.82,36.86,32800.0,22.6795,22.698,22.6733,22.698,32800.0
2010-10-12 12:00:00,36.86,36.87,36.83,36.83,14600.0,22.698,22.7041,22.6795,22.6795,14600.0
2010-10-12 12:05:00,36.83,36.85,36.83,36.85,12000.0,22.6795,22.6918,22.6795,22.6918,12000.0
2010-10-12 12:10:00,36.85,36.87,36.84,36.86,17600.0,22.6918,22.7041,22.6856,22.698,17600.0
2010-10-12 12:15:00,36.86,36.89,36.86,36.87,20700.0,22.698,22.7164,22.698,22.7041,20700.0
2010-10-12 12:20:00,36.87,36.87,36.81,36.84,43200.0,22.7041,22.7041,22.6672,22.6856,43200.0
2010-10-12 12:25:00,36.84,36.86,36.83,36.84,23300.0,22.6856,22.698,22.6795,22.6856,23300.0
2010-10-12 12:30:00,36.85,36.85,36.84,36.85,10300.0,22.6918,22.6918,22.6856,22.6918,10300.0
2010-10-12 12:35:00,36.85,36.85,36.84,36.85,11400.0,22.6918,22.6918,22.6856,22.6918,11400.0
2010-10-12 12:40:00,36.84,36.85,36.83,36.83,42200.0,22.6856,22.6918,22.6795,22.6795,42200.0
2010-10-12 12:45:00,36.84,36.84,36.83,36.83,4600.0,22.6856,22.6856,22.6795,22.6795,4600.0
2010-10-12 12:50:00,36.84,36.84,36.82,36.83,19300.0,22.6856,22.6856,22.6733,22.6795,19300.0
2010-10-12 12:55:00,36.83,36.83,36.81,36.81,14100.0,22.6795,22.6795,22.6672,22.6672,14100.0
2010-10-12 13:00:00,36.8,36.8,36.76,36.8,26400.0,22.661,22.661,22.6364,22.661,26400.0
2010-10-12 13:05:00,36.79,36.81,36.78,36.8,35300.0,22.6548,22.6672,22.6487,22.661,35300.0
2010-10-12 13:10:00,36.8,36.8,36.76,36.77,51200.0,22.661,22.661,22.6364,22.6425,51200.0
2010-10-12 13:15:00,36.77,36.79,36.76,36.79,11400.0,22.6425,22.6548,22.6364,22.6548,11400.0
2010-10-12 13:20:00,36.79,36.8,36.78,36.79,11500.0,22.6548,22.661,22.6487,22.6548,11500.0
2010-10-12 13:25:00,36.8,36.81,36.79,36.81,17600.0,22.661,22.6672,22.6548,22.6672,17600.0
2010-10-12 13:30:00,36.8,36.81,36.8,36.8,19400.0,22.661,22.6672,22.661,22.661,19400.0
2010-10-12 13:35:00,36.8,36.81,36.79,36.8,16600.0,22.661,22.6672,22.6548,22.661,16600.0
2010-10-12 13:40:00,36.79,36.83,36.79,36.83,41600.0,22.6548,22.6795,22.6548,22.6795,41600.0
2010-10-12 13:45:00,36.83,36.87,36.83,36.85,118000.0,22.6795,22.7041,22.6795,22.6918,118000.0
2010-10-12 13:50:00,36.85,36.86,36.85,36.86,10600.0,22.6918,22.698,22.6918,22.698,10600.0
2010-10-12 13:55:00,36.85,36.86,36.84,36.86,25200.0,22.6918,22.698,22.6856,22.698,25200.0
2010-10-12 14:00:00,36.86,36.88,36.83,36.87,80800.0,22.698,22.7103,22.6795,22.7041,80800.0
2010-10-12 14:05:00,36.87,36.87,36.78,36.84,86500.0,22.7041,22.7041,22.6487,22.6856,86500.0
2010-10-12 14:10:00,36.84,36.93,36.84,36.88,80000.0,22.6856,22.7411,22.6856,22.7103,80000.0
2010-10-12 14:15:00,36.89,36.92,36.88,36.91,28700.0,22.7164,22.7349,22.7103,22.7287,28700.0
2010-10-12 14:20:00,36.9,36.92,36.86,36.9,42100.0,22.7226,22.7349,22.698,22.7226,42100.0
2010-10-12 14:25:00,36.9,36.9,36.89,36.89,24800.0,22.7226,22.7226,22.7164,22.7164,24800.0
2010-10-12 14:30:00,36.89,36.9,36.89,36.89,36100.0,22.7164,22.7226,22.7164,22.7164,36100.0
2010-10-12 14:35:00,36.9,36.9,36.84,36.84,26100.0,22.7226,22.7226,22.6856,22.6856,26100.0
2010-10-12 14:40:00,36.84,36.9,36.84,36.9,33100.0,22.6856,22.7226,22.6856,22.7226,33100.0
2010-10-12 14:45:00,36.9,36.91,36.88,36.88,108500.0,22.7226,22.7287,22.7103,22.7103,108500.0
2010-10-12 14:50:00,36.88,36.89,36.87,36.88,14800.0,22.7103,22.7164,22.7041,22.7103,14800.0
2010-10-12 14:55:00,36.89,36.9,36.88,36.9,33800.0,22.7164,22.7226,22.7103,22.7226,33800.0
2010-10-12 15:00:00,36.9,36.9,36.88,36.9,42100.0,22.7226,22.7226,22.7103,22.7226,42100.0
2010-10-12 15:05:00,36.9,36.91,36.88,36.89,41600.0,22.7226,22.7287,22.7103,22.7164,41600.0
2010-10-12 15:10:00,36.89,36.91,36.89,36.9,54500.0,22.7164,22.7287,22.7164,22.7226,54500.0
2010-10-12 15:15:00,36.9,36.92,36.89,36.9,58000.0,22.7226,22.7349,22.7164,22.7226,58000.0
2010-10-12 15:20:00,36.9,36.93,36.89,36.93,71000.0,22.7226,22.7411,22.7164,22.7411,71000.0
2010-10-12 15:25:00,36.92,36.95,36.92,36.94,62000.0,22.7349,22.7534,22.7349,22.7472,62000.0
2010-10-12 15:30:00,36.95,36.95,36.94,36.95,24300.0,22.7534,22.7534,22.7472,22.7534,24300.0
2010-10-12 15:35:00,36.94,36.95,36.9,36.91,108400.0,22.7472,22.7534,22.7226,22.7287,108400.0
2010-10-12 15:40:00,36.91,36.91,36.9,36.91,51600.0,22.7287,22.7287,22.7226,22.7287,51600.0
2010-10-12 15:45:00,36.9,36.92,36.9,36.92,133400.0,22.7226,22.7349,22.7226,22.7349,133400.0
2010-10-12 15:50:00,36.92,36.92,36.87,36.87,134100.0,22.7349,22.7349,22.7041,22.7041,134100.0
2010-10-12 15:55:00,36.87,36.88,36.83,36.83,283800.0,22.7041,22.7103,22.6795,22.6795,283800.0
2010-10-13 09:30:00,37.11,37.15,37.0,37.15,121800.0,22.8519,22.8765,22.7842,22.8765,121800.0
2010-10-13 09:35:00,37.13,37.17,37.11,37.16,27200.0,22.8642,22.8888,22.8519,22.8827,27200.0
2010-10-13 09:40:00,37.16,37.3,37.16,37.28,59600.0,22.8827,22.9689,22.8827,22.9566,59600.0
2010-10-13 09:45:00,37.28,37.37,37.28,37.36,149700.0,22.9566,23.012,22.9566,23.0058,149700.0
2010-10-13 09:50:00,37.36,37.45,37.34,37.42,116500.0,23.0058,23.0613,22.9935,23.0428,116500.0
2010-10-13 09:55:00,37.42,37.47,37.41,37.45,57400.0,23.0428,23.0736,23.0366,23.0613,57400.0
2010-10-13 10:00:00,37.45,37.48,37.44,37.47,109900.0,23.0613,23.0797,23.0551,23.0736,109900.0
2010-10-13 10:05:00,37.47,37.49,37.46,37.48,48200.0,23.0736,23.0859,23.0674,23.0797,48200.0
2010-10-13 10:10:00,37.48,37.5,37.47,37.49,174200.0,23.0797,23.0921,23.0736,23.0859,174200.0
2010-10-13 10:15:00,37.48,37.49,37.41,37.46,91400.0,23.0797,23.0859,23.0366,23.0674,91400.0
2010-10-13 10:20:00,37.45,37.48,37.42,37.47,87000.0,23.0613,23.0797,23.0428,23.0736,87000.0
2010-10-13 10:25:00,37.47,37.5,37.47,37.48,60600.0,23.0736,23.0921,23.0736,23.0797,60600.0
2010-10-13 10:30:00,37.48,37.5,37.47,37.49,78200.0,23.0797,23.0921,23.0736,23.0859,78200.0
2010-10-13 10:35:00,37.48,37.5,37.48,37.5,35500.0,23.0797,23.0921,23.0797,23.0921,35500.0
2010-10-13 10:40:00,37.49,37.5,37.48,37.48,31000.0,23.0859,23.0921,23.0797,23.0797,31000.0
2010-10-13 10:45:00,37.48,37.49,37.46,37.47,48400.0,23.0797,23.0859,23.0674,23.0736,48400.0
2010-10-13 10:50:00,37.47,37.49,37.47,37.49,31300.0,23.0736,23.0859,23.0736,23.0859,31300.0
2010-10-13 10:55:00,37.49,37.5,37.48,37.49,42700.0,23.0859,23.0921,23.0797,23.0859,42700.0
2010-10-13 11:00:00,37.49,37.5,37.48,37.5,48400.0,23.0859,23.0921,23.0797,23.0921,48400.0
2010-10-13 11:05:00,37.49,37.5,37.49,37.5,94200.0,23.0859,23.0921,23.0859,23.0921,94200.0
2010-10-13 11:10:00,37.49,37.52,37.46,37.47,432300.0,23.0859,23.1044,23.0674,23.0736,432300.0
2010-10-13 11:15:00,37.47,37.49,37.41,37.48,152700.0,23.0736,23.0859,23.0366,23.0797,152700.0
2010-10-13 11:20:00,37.47,37.49,37.47,37.49,28800.0,23.0736,23.0859,23.0736,23.0859,28800.0
2010-10-13 11:25:00,37.49,37.49,37.45,37.48,54100.0,23.0859,23.0859,23.0613,23.0797,54100.0
2010-10-13 11:30:00,37.49,37.49,37.48,37.48,31000.0,23.0859,23.0859,23.0797,23.0797,31000.0
2010-10-13 11:35:00,37.49,37.49,37.38,37.38,69400.0,23.0859,23.0859,23.0182,23.0182,69400.0
2010-10-13 11:40:00,37.38,37.44,37.37,37.43,45000.0,23.0182,23.0551,23.012,23.049,45000.0
2010-10-13 11:45:00,37.44,37.44,37.43,37.44,26800.0,23.0551,23.0551,23.049,23.0551,26800.0
2010-10-13 11:50:00,37.43,37.47,37.43,37.45,40000.0,23.049,23.0736,23.049,23.0613,40000.0
2010-10-13 11:55:00,37.46,37.46,37.45,37.46,30700.0,23.0674,23.0674,23.0613,23.0674,30700.0
2010-10-13 12:00:00,37.46,37.47,37.42,37.42,64000.0,23.0674,23.0736,23.0428,23.0428,64000.0
2010-10-13 12:05:00,37.42,37.43,37.41,37.42,25900.0,23.0428,23.049,23.0366,23.0428,25900.0
2010-10-13 12:10:00,37.41,37.42,37.37,37.39,50000.0,23.0366,23.0428,23.012,23.0243,50000.0
2010-10-13 12:15:00,37.39,37.39,37.34,37.37,47500.0,23.0243,23.0243,22.9935,23.012,47500.0
2010-10-13 12:20:00,37.37,37.42,37.35,37.39,64400.0,23.012,23.0428,22.9997,23.0243,64400.0
2010-10-13 12:25:00,37.39,37.44,37.38,37.43,51200.0,23.0243,23.0551,23.0182,23.049,51200.0
2010-10-13 12:30:00,37.43,37.43,37.37,37.39,33900.0,23.049,23.049,23.012,23.0243,33900.0
2010-10-13 12:35:00,37.39,37.39,37.37,37.39,31600.0,23.0243,23.0243,23.012,23.0243,31600.0
2010-10-13 12:40:00,37.39,37.4,37.38,37.4,11400.0,23.0243,23.0305,23.0182,23.0305,11400.0
2010-10-13 12:45:00,37.4,37.4,37.39,37.4,20600.0,23.0305,23.0305,23.0243,23.0305,20600.0
2010-10-13 12:50:00,37.39,37.42,37.39,37.42,17900.0,23.0243,23.0428,23.0243,23.0428,17900.0
2010-10-13 12:55:00,37.42,37.42,37.36,37.36,60300.0,23.0428,23.0428,23.0058,23.0058,60300.0
2010-10-13 13:00:00,37.37,37.37,37.35,37.35,35600.0,23.012,23.012,22.9997,22.9997,35600.0
2010-10-13 13:05:00,37.36,37.38,37.35,37.38,23100.0,23.0058,23.0182,22.9997,23.0182,23100.0
2010-10-13 13:10:00,37.37,37.39,37.36,37.39,16400.0,23.012,23.0243,23.0058,23.0243,16400.0
2010-10-13 13:15:00,37.39,37.4,37.38,37.4,34500.0,23.0243,23.0305,23.0182,23.0305,34500.0
2010-10-13 13:20:00,37.4,37.42,37.37,37.37,37100.0,23.0305,23.0428,23.012,23.012,37100.0
2010-10-13 13:25:00,37.37,37.38,37.36,37.36,33500.0,23.012,23.0182,23.0058,23.0058,33500.0
2010-10-13 13:30:00,37.36,37.37,37.35,37.36,23600.0,23.0058,23.012,22.9997,23.0058,23600.0
2010-10-13 13:35:00,37.36,37.4,37.35,37.4,37100.0,23.0058,23.0305,22.9997,23.0305,37100.0
2010-10-13 13:40:00,37.4,37.41,37.4,37.41,60700.0,23.0305,23.0366,23.0305,23.0366,60700.0
2010-10-13 13:45:00,37.41,37.42,37.4,37.42,30400.0,23.0366,23.0428,23.0305,23.0428,30400.0
2010-10-13 13:50:00,37.42,37.45,37.41,37.43,46700.0,23.0428,23.0613,23.0366,23.049,46700.0
2010-10-13 13:55:00,37.42,37.42,37.4,37.41,13800.0,23.0428,23.0428,23.0305,23.0366,13800.0
2010-10-13 14:00:00,37.4,37.46,37.4,37.4,58300.0,23.0305,23.0674,23.0305,23.0305,58300.0
2010-10-13 14:05:00,37.4,37.42,37.39,37.41,25000.0,23.0305,23.0428,23.0243,23.0366,25000.0
2010-10-13 14:10:00,37.41,37.47,37.4,37.43,44200.0,23.0366,23.0736,23.0305,23.049,44200.0
2010-10-13 14:15:00,37.43,37.43,37.4,37.4,19700.0,23.049,23.049,23.0305,23.0305,19700.0
2010-10-13 14:20:00,37.39,37.41,37.38,37.41,35500.0,23.0243,23.0366,23.0182,23.0366,35500.0
2010-10-13 14:25:00,37.41,37.42,37.39,37.4,50800.0,23.0366,23.0428,23.0243,23.0305,50800.0
2010-10-13 14:30:00,37.4,37.41,37.38,37.4,45500.0,23.0305,23.0366,23.0182,23.0305,45500.0
2010-10-13 14:35:00,37.4,37.41,37.37,37.38,47300.0,23.0305,23.0366,23.012,23.0182,47300.0
2010-10-13 14:40:00,37.37,37.4,37.37,37.39,45300.0,23.012,23.0305,23.012,23.0243,45300.0
2010-10-13 14:45:00,37.38,37.39,37.37,37.39,43600.0,23.0182,23.0243,23.012,23.0243,43600.0
2010-10-13 14:50:00,37.39,37.39,37.38,37.38,25900.0,23.0243,23.0243,23.0182,23.0182,25900.0
2010-10-13 14:55:00,37.39,37.39,37.36,37.37,82500.0,23.0243,23.0243,23.0058,23.012,82500.0
2010-10-13 15:00:00,37.37,37.41,37.37,37.39,243000.0,23.012,23.0366,23.012,23.0243,243000.0
2010-10-13 15:05:00,37.38,37.45,37.38,37.45,51400.0,23.0182,23.0613,23.0182,23.0613,51400.0
2010-10-13 15:10:00,37.45,37.49,37.43,37.49,96800.0,23.0613,23.0859,23.049,23.0859,96800.0
2010-10-13 15:15:00,37.49,37.5,37.47,37.5,179000.0,23.0859,23.0921,23.0736,23.0921,179000.0
2010-10-13 15:20:00,37.5,37.51,37.49,37.5,80500.0,23.0921,23.0982,23.0859,23.0921,80500.0
2010-10-13 15:25:00,37.49,37.51,37.45,37.46,101400.0,23.0859,23.0982,23.0613,23.0674,101400.0
2010-10-13 15:30:00,37.46,37.49,37.45,37.47,59600.0,23.0674,23.0859,23.0613,23.0736,59600.0
2010-10-13 15:35:00,37.47,37.51,37.47,37.49,129700.0,23.0736,23.0982,23.0736,23.0859,129700.0
2010-10-13 15:40:00,37.5,37.5,37.48,37.5,93000.0,23.0921,23.0921,23.0797,23.0921,93000.0
2010-10-13 15:45:00,37.49,37.5,37.48,37.48,63300.0,23.0859,23.0921,23.0797,23.0797,63300.0
2010-10-13 15:50:00,37.49,37.5,37.46,37.47,185700.0,23.0859,23.0921,23.0674,23.0736,185700.0
2010-10-13 15:55:00,37.47,37.48,37.46,37.46,306300.0,23.0736,23.0797,23.0674,23.0674,306300.0
2010-10-14 09:30:00,37.38,37.45,37.29,37.43,112900.0,23.0182,23.0613,22.9627,23.049,112900.0
2010-10-14 09:35:00,37.43,37.49,37.41,37.46,82100.0,23.049,23.0859,23.0366,23.0674,82100.0
2010-10-14 09:40:00,37.46,37.54,37.43,37.47,70900.0,23.0674,23.1167,23.049,23.0736,70900.0
2010-10-14 09:45:00,37.47,37.52,37.46,37.5,52900.0,23.0736,23.1044,23.0674,23.0921,52900.0
2010-10-14 09:50:00,37.5,37.53,37.48,37.5,75900.0,23.0921,23.1105,23.0797,23.0921,75900.0
2010-10-14 09:55:00,37.51,37.52,37.46,37.46,64200.0,23.0982,23.1044,23.0674,23.0674,64200.0
2010-10-14 10:00:00,37.46,37.49,37.41,37.43,55600.0,23.0674,23.0859,23.0366,23.049,55600.0
2010-10-14 10:05:00,37.43,37.46,37.41,37.42,46200.0,23.049,23.0674,23.0366,23.0428,46200.0
2010-10-14 10:10:00,37.42,37.44,37.41,37.42,24300.0,23.0428,23.0551,23.0366,23.0428,24300.0
2010-10-14 10:15:00,37.41,37.46,37.4,37.46,53800.0,23.0366,23.0674,23.0305,23.0674,53800.0
2010-10-14 10:20:00,37.46,37.52,37.45,37.51,60100.0,23.0674,23.1044,23.0613,23.0982,60100.0
2010-10-14 10:25:00,37.51,37.51,37.45,37.46,74200.0,23.0982,23.0982,23.0613,23.0674,74200.0
2010-10-14 10:30:00,37.45,37.47,37.42,37.46,46600.0,23.0613,23.0736,23.0428,23.0674,46600.0
2010-10-14 10:35:00,37.46,37.48,37.44,37.45,25000.0,23.0674,23.0797,23.0551,23.0613,25000.0
2010-10-14 10:40:00,37.45,37.45,37.39,37.4,31500.0,23.0613,23.0613,23.0243,23.0305,31500.0
2010-10-14 10:45:00,37.4,37.41,37.39,37.4,32300.0,23.0305,23.0366,23.0243,23.0305,32300.0
2010-10-14 10:50:00,37.41,37.41,37.37,37.38,22700.0,23.0366,23.0366,23.012,23.0182,22700.0
2010-10-14 10:55:00,37.38,37.39,37.34,37.39,18500.0,23.0182,23.0243,22.9935,23.0243,18500.0
2010-10-14 11:00:00,37.39,37.4,37.33,37.35,25700.0,23.0243,23.0305,22.9874,22.9997,25700.0
2010-10-14 11:05:00,37.36,37.37,37.34,37.37,9100.0,23.0058,23.012,22.9935,23.012,9100.0
2010-10-14 11:10:00,37.36,37.37,37.33,37.33,36400.0,23.0058,23.012,22.9874,22.9874,36400.0
2010-10-14 11:15:00,37.33,37.34,37.31,37.32,33600.0,22.9874,22.9935,22.9751,22.9812,33600.0
2010-10-14 11:20:00,37.33,37.33,37.29,37.3,41800.0,22.9874,22.9874,22.9627,22.9689,41800.0
2010-10-14 11:25:00,37.3,37.35,37.28,37.35,25600.0,22.9689,22.9997,22.9566,22.9997,25600.0
2010-10-14 11:30:00,37.35,37.36,37.3,37.32,44200.0,22.9997,23.0058,22.9689,22.9812,44200.0
2010-10-14 11:35:00,37.31,37.32,37.3,37.3,25400.0,22.9751,22.9812,22.9689,22.9689,25400.0
2010-10-14 11:40:00,37.3,37.31,37.25,37.29,41200.0,22.9689,22.9751,22.9381,22.9627,41200.0
2010-10-14 11:45:00,37.28,37.28,37.2,37.22,69400.0,22.9566,22.9566,22.9073,22.9196,69400.0
2010-10-14 11:50:00,37.21,37.22,37.2,37.22,37000.0,22.9135,22.9196,22.9073,22.9196,37000.0
2010-10-14 11:55:00,37.23,37.25,37.19,37.25,26900.0,22.9258,22.9381,22.9012,22.9381,26900.0
2010-10-14 12:00:00,37.25,37.28,37.24,37.26,16700.0,22.9381,22.9566,22.932,22.9443,16700.0
2010-10-14 12:05:00,37.26,37.27,37.22,37.22,20100.0,22.9443,22.9504,22.9196,22.9196,20100.0
2010-10-14 12:10:00,37.22,37.23,37.18,37.19,56800.0,22.9196,22.9258,22.895,22.9012,56800.0
2010-10-14 12:15:00,37.19,37.19,37.16,37.17,16200.0,22.9012,22.9012,22.8827,22.8888,16200.0
2010-10-14 12:20:00,37.16,37.18,37.16,37.18,22200.0,22.8827,22.895,22.8827,22.895,22200.0
2010-10-14 12:25:00,37.17,37.17,37.12,37.12,63200.0,22.8888,22.8888,22.8581,22.8581,63200.0
2010-10-14 12:30:00,37.13,37.16,37.12,37.15,13100.0,22.8642,22.8827,22.8581,22.8765,13100.0
2010-10-14 12:35:00,37.16,37.17,37.14,37.15,32600.0,22.8827,22.8888,22.8704,22.8765,32600.0
2010-10-14 12:40:00,37.15,37.15,37.14,37.15,9600.0,22.8765,22.8765,22.8704,22.8765,9600.0
2010-10-14 12:45:00,37.15,37.15,37.12,37.12,34500.0,22.8765,22.8765,22.8581,22.8581,34500.0
2010-10-14 12:50:00,37.12,37.13,37.11,37.11,9300.0,22.8581,22.8642,22.8519,22.8519,9300.0
2010-10-14 12:55:00,37.11,37.12,37.07,37.07,46700.0,22.8519,22.8581,22.8273,22.8273,46700.0
2010-10-14 13:00:00,37.07,37.09,37.06,37.08,42000.0,22.8273,22.8396,22.8211,22.8334,42000.0
2010-10-14 13:05:00,37.08,37.09,37.04,37.05,55700.0,22.8334,22.8396,22.8088,22.815,55700.0
2010-10-14 13:10:00,37.05,37.06,37.03,37.05,51000.0,22.815,22.8211,22.8026,22.815,51000.0
2010-10-14 13:15:00,37.05,37.08,37.04,37.08,26400.0,22.815,22.8334,22.8088,22.8334,26400.0
2010-10-14 13:20:00,37.08,37.08,37.04,37.04,22900.0,22.8334,22.8334,22.8088,22.8088,22900.0
2010-10-14 13:25:00,37.04,37.1,37.04,37.09,38300.0,22.8088,22.8457,22.8088,22.8396,38300.0
2010-10-14 13:30:00,37.1,37.15,37.1,37.14,34900.0,22.8457,22.8765,22.8457,22.8704,34900.0
2010-10-14 13:35:00,37.15,37.15,37.14,37.15,19000.0,22.8765,22.8765,22.8704,22.8765,19000.0
2010-10-14 13:40:00,37.15,37.19,37.15,37.19,35200.0,22.8765,22.9012,22.8765,22.9012,35200.0
2010-10-14 13:45:00,37.19,37.22,37.19,37.22,34400.0,22.9012,22.9196,22.9012,22.9196,34400.0
2010-10-14 13:50:00,37.22,37.25,37.21,37.25,59800.0,22.9196,22.9381,22.9135,22.9381,59800.0
2010-10-14 13:55:00,37.25,37.26,37.21,37.21,27400.0,22.9381,22.9443,22.9135,22.9135,27400.0
2010-10-14 14:00:00,37.22,37.22,37.18,37.22,24600.0,22.9196,22.9196,22.895,22.9196,24600.0
2010-10-14 14:05:00,37.22,37.22,37.16,37.17,38100.0,22.9196,22.9196,22.8827,22.8888,38100.0
2010-10-14 14:10:00,37.17,37.17,37.16,37.17,14600.0,22.8888,22.8888,22.8827,22.8888,14600.0
2010-10-14 14:15:00,37.16,37.17,37.09,37.13,71200.0,22.8827,22.8888,22.8396,22.8642,71200.0
2010-10-14 14:20:00,37.13,37.19,37.13,37.18,27300.0,22.8642,22.9012,22.8642,22.895,27300.0
2010-10-14 14:25:00,37.18,37.19,37.14,37.15,23000.0,22.895,22.9012,22.8704,22.8765,23000.0
2010-10-14 14:30:00,37.16,37.17,37.15,37.17,12500.0,22.8827,22.8888,22.8765,22.8888,12500.0
2010-10-14 14:35:00,37.16,37.17,37.15,37.15,24200.0,22.8827,22.8888,22.8765,22.8765,24200.0
2010-10-14 14:40:00,37.15,37.16,37.09,37.09,51200.0,22.8765,22.8827,22.8396,22.8396,51200.0
2010-10-14 14:45:00,37.08,37.08,37.04,37.06,46000.0,22.8334,22.8334,22.8088,22.8211,46000.0
2010-10-14 14:50:00,37.05,37.13,37.05,37.08,48000.0,22.815,22.8642,22.815,22.8334,48000.0
2010-10-14 14:55:00,37.08,37.08,37.03,37.03,52900.0,22.8334,22.8334,22.8026,22.8026,52900.0
2010-10-14 15:00:00,37.04,37.08,37.03,37.06,63400.0,22.8088,22.8334,22.8026,22.8211,63400.0
2010-10-14 15:05:00,37.06,37.13,37.06,37.13,64000.0,22.8211,22.8642,22.8211,22.8642,64000.0
2010-10-14 15:10:00,37.13,37.18,37.13,37.18,30800.0,22.8642,22.895,22.8642,22.895,30800.0
2010-10-14 15:15:00,37.18,37.19,37.16,37.18,57100.0,22.895,22.9012,22.8827,22.895,57100.0
2010-10-14 15:20:00,37.18,37.2,37.15,37.19,62500.0,22.895,22.9073,22.8765,22.9012,62500.0
2010-10-14 15:25:00,37.19,37.2,37.12,37.13,45900.0,22.9012,22.9073,22.8581,22.8642,45900.0
2010-10-14 15:30:00,37.13,37.17,37.13,37.16,68100.0,22.8642,22.8888,22.8642,22.8827,68100.0
2010-10-14 15:35:00,37.17,37.21,37.15,37.16,85400.0,22.8888,22.9135,22.8765,22.8827,85400.0
2010-10-14 15:40:00,37.17,37.21,37.16,37.2,54700.0,22.8888,22.9135,22.8827,22.9073,54700.0
2010-10-14 15:45:00,37.2,37.23,37.2,37.23,153300.0,22.9073,22.9258,22.9073,22.9258,153300.0
2010-10-14 15:50:00,37.23,37.25,37.22,37.25,123300.0,22.9258,22.9381,22.9196,22.9381,123300.0
2010-10-14 15:55:00,37.25,37.25,37.23,37.24,194600.0,22.9381,22.9381,22.9258,22.932,194600.0
2010-10-15 09:30:00,37.39,37.44,37.32,37.35,376800.0,23.0243,23.0551,22.9812,22.9997,376800.0
2010-10-15 09:35:00,37.36,37.43,37.29,37.35,50000.0,23.0058,23.049,22.9627,22.9997,50000.0
2010-10-15 09:40:00,37.34,37.39,37.29,37.29,29400.0,22.9935,23.0243,22.9627,22.9627,29400.0
2010-10-15 09:45:00,37.3,37.42,37.29,37.35,27400.0,22.9689,23.0428,22.9627,22.9997,27400.0
2010-10-15 09:50:00,37.34,37.39,37.29,37.33,32100.0,22.9935,23.0243,22.9627,22.9874,32100.0
2010-10-15 09:55:00,37.33,37.41,37.3,37.33,56900.0,22.9874,23.0366,22.9689,22.9874,56900.0
2010-10-15 10:00:00,37.33,37.44,37.31,37.31,69000.0,22.9874,23.0551,22.9751,22.9751,69000.0
2010-10-15 10:05:00,37.31,37.36,37.29,37.34,26000.0,22.9751,23.0058,22.9627,22.9935,26000.0
2010-10-15 10:10:00,37.35,37.37,37.28,37.32,46400.0,22.9997,23.012,22.9566,22.9812,46400.0
2010-10-15 10:15:00,37.32,37.33,37.26,37.28,38500.0,22.9812,22.9874,22.9443,22.9566,38500.0
2010-10-15 10:20:00,37.29,37.32,37.26,37.32,58000.0,22.9627,22.9812,22.9443,22.9812,58000.0
2010-10-15 10:25:00,37.32,37.35,37.29,37.3,65800.0,22.9812,22.9997,22.9627,22.9689,65800.0
2010-10-15 10:30:00,37.3,37.35,37.28,37.35,45900.0,22.9689,22.9997,22.9566,22.9997,45900.0
2010-10-15 10:35:00,37.35,37.35,37.33,37.33,14100.0,22.9997,22.9997,22.9874,22.9874,14100.0
2010-10-15 10:40:00,37.34,37.34,37.3,37.32,19000.0,22.9935,22.9935,22.9689,22.9812,19000.0
2010-10-15 10:45:00,37.31,37.33,37.28,37.31,47000.0,22.9751,22.9874,22.9566,22.9751,47000.0
2010-10-15 10:50:00,37.31,37.38,37.3,37.37,38400.0,22.9751,23.0182,22.9689,23.012,38400.0
2010-10-15 10:55:00,37.38,37.38,37.3,37.3,33200.0,23.0182,23.0182,22.9689,22.9689,33200.0
2010-10-15 11:00:00,37.31,37.33,37.29,37.31,38500.0,22.9751,22.9874,22.9627,22.9751,38500.0
2010-10-15 11:05:00,37.3,37.35,37.28,37.35,22900.0,22.9689,22.9997,22.9566,22.9997,22900.0
2010-10-15 11:10:00,37.35,37.35,37.28,37.28,24800.0,22.9997,22.9997,22.9566,22.9566,24800.0
2010-10-15 11:15:00,37.28,37.28,37.21,37.22,27700.0,22.9566,22.9566,22.9135,22.9196,27700.0
2010-10-15 11:20:00,37.22,37.25,37.21,37.22,19900.0,22.9196,22.9381,22.9135,22.9196,19900.0
2010-10-15 11:25:00,37.22,37.24,37.19,37.22,21200.0,22.9196,22.932,22.9012,22.9196,21200.0
2010-10-15 11:30:00,37.23,37.26,37.22,37.22,31900.0,22.9258,22.9443,22.9196,22.9196,31900.0
2010-10-15 11:35:00,37.22,37.27,37.22,37.24,38600.0,22.9196,22.9504,22.9196,22.932,38600.0
2010-10-15 11:40:00,37.24,37.26,37.18,37.2,57200.0,22.932,22.9443,22.895,22.9073,57200.0
2010-10-15 11:45:00,37.2,37.23,37.17,37.23,68200.0,22.9073,22.9258,22.8888,22.9258,68200.0
2010-10-15 11:50:00,37.23,37.23,37.19,37.23,94900.0,22.9258,22.9258,22.9012,22.9258,94900.0
2010-10-15 11:55:00,37.22,37.22,37.14,37.19,23800.0,22.9196,22.9196,22.8704,22.9012,23800.0
2010-10-15 12:00:00,37.18,37.19,37.13,37.15,34000.0,22.895,22.9012,22.8642,22.8765,34000.0
2010-10-15 12:05:00,37.15,37.15,37.12,37.13,16100.0,22.8765,22.8765,22.8581,22.8642,16100.0
2010-10-15 12:10:00,37.13,37.14,37.1,37.12,17300.0,22.8642,22.8704,22.8457,22.8581,17300.0
2010-10-15 12:15:00,37.11,37.21,37.11,37.2,24800.0,22.8519,22.9135,22.8519,22.9073,24800.0
2010-10-15 12:20:00,37.2,37.24,37.19,37.24,20400.0,22.9073,22.932,22.9012,22.932,20400.0
2010-10-15 12:25:00,37.24,37.26,37.21,37.23,18800.0,22.932,22.9443,22.9135,22.9258,18800.0
2010-10-15 12:30:00,37.23,37.28,37.21,37.24,30000.0,22.9258,22.9566,22.9135,22.932,30000.0
2010-10-15 12:35:00,37.23,37.24,37.2,37.22,22000.0,22.9258,22.932,22.9073,22.9196,22000.0
2010-10-15 12:40:00,37.23,37.24,37.21,37.21,9900.0,22.9258,22.932,22.9135,22.9135,9900.0
2010-10-15 12:45:00,37.22,37.24,37.21,37.24,12300.0,22.9196,22.932,22.9135,22.932,12300.0
2010-10-15 12:50:00,37.25,37.27,37.24,37.24,12900.0,22.9381,22.9504,22.932,22.932,12900.0
2010-10-15 12:55:00,37.24,37.25,37.2,37.22,11800.0,22.932,22.9381,22.9073,22.9196,11800.0
2010-10-15 13:00:00,37.22,37.24,37.22,37.23,17400.0,22.9196,22.932,22.9196,22.9258,17400.0
2010-10-15 13:05:00,37.23,37.24,37.22,37.24,31900.0,22.9258,22.932,22.9196,22.932,31900.0
2010-10-15 13:10:00,37.24,37.26,37.23,37.26,44400.0,22.932,22.9443,22.9258,22.9443,44400.0
2010-10-15 13:15:00,37.26,37.26,37.25,37.26,14300.0,22.9443,22.9443,22.9381,22.9443,14300.0
2010-10-15 13:20:00,37.25,37.27,37.23,37.24,30900.0,22.9381,22.9504,22.9258,22.932,30900.0
2010-10-15 13:25:00,37.23,37.23,37.2,37.22,15800.0,22.9258,22.9258,22.9073,22.9196,15800.0
2010-10-15 13:30:00,37.22,37.23,37.2,37.21,13600.0,22.9196,22.9258,22.9073,22.9135,13600.0
2010-10-15 13:35:00,37.2,37.23,37.2,37.22,31600.0,22.9073,22.9258,22.9073,22.9196,31600.0
2010-10-15 13:40:00,37.22,37.24,37.18,37.19,26300.0,22.9196,22.932,22.895,22.9012,26300.0
2010-10-15 13:45:00,37.18,37.21,37.17,37.21,32800.0,22.895,22.9135,22.8888,22.9135,32800.0
2010-10-15 13:50:00,37.21,37.24,37.2,37.24,36600.0,22.9135,22.932,22.9073,22.932,36600.0
2010-10-15 13:55:00,37.23,37.24,37.19,37.2,25700.0,22.9258,22.932,22.9012,22.9073,25700.0
2010-10-15 14:00:00,37.19,37.2,37.18,37.19,34400.0,22.9012,22.9073,22.895,22.9012,34400.0
2010-10-15 14:05:00,37.2,37.25,37.19,37.23,25600.0,22.9073,22.9381,22.9012,22.9258,25600.0
2010-10-15 14:10:00,37.23,37.24,37.2,37.24,26600.0,22.9258,22.932,22.9073,22.932,26600.0
2010-10-15 14:15:00,37.25,37.26,37.23,37.24,34500.0,22.9381,22.9443,22.9258,22.932,34500.0
2010-10-15 14:20:00,37.24,37.26,37.21,37.23,24800.0,22.932,22.9443,22.9135,22.9258,24800.0
2010-10-15 14:25:00,37.23,37.26,37.22,37.26,18800.0,22.9258,22.9443,22.9196,22.9443,18800.0
2010-10-15 14:30:00,37.25,37.3,37.24,37.29,42600.0,22.9381,22.9689,22.932,22.9627,42600.0
2010-10-15 14:35:00,37.29,37.32,37.29,37.31,25200.0,22.9627,22.9812,22.9627,22.9751,25200.0
2010-10-15 14:40:00,37.31,37.31,37.23,37.23,20600.0,22.9751,22.9751,22.9258,22.9258,20600.0
2010-10-15 14:45:00,37.23,37.24,37.2,37.2,17700.0,22.9258,22.932,22.9073,22.9073,17700.0
2010-10-15 14:50:00,37.21,37.22,37.2,37.21,26500.0,22.9135,22.9196,22.9073,22.9135,26500.0
2010-10-15 14:55:00,37.21,37.22,37.18,37.22,41400.0,22.9135,22.9196,22.895,22.9196,41400.0
2010-10-15 15:00:00,37.21,37.23,37.2,37.21,34800.0,22.9135,22.9258,22.9073,22.9135,34800.0
2010-10-15 15:05:00,37.21,37.24,37.2,37.24,33500.0,22.9135,22.932,22.9073,22.932,33500.0
2010-10-15 15:10:00,37.24,37.24,37.23,37.24,24100.0,22.932,22.932,22.9258,22.932,24100.0
2010-10-15 15:15:00,37.25,37.26,37.23,37.25,40700.0,22.9381,22.9443,22.9258,22.9381,40700.0
2010-10-15 15:20:00,37.25,37.29,37.24,37.26,55800.0,22.9381,22.9627,22.932,22.9443,55800.0
2010-10-15 15:25:00,37.25,37.28,37.22,37.22,35500.0,22.9381,22.9566,22.9196,22.9196,35500.0
2010-10-15 15:30:00,37.23,37.27,37.22,37.22,65200.0,22.9258,22.9504,22.9196,22.9196,65200.0
2010-10-15 15:35:00,37.22,37.31,37.22,37.31,50300.0,22.9196,22.9751,22.9196,22.9751,50300.0
2010-10-15 15:40:00,37.3,37.32,37.28,37.28,72000.0,22.9689,22.9812,22.9566,22.9566,72000.0
2010-10-15 15:45:00,37.29,37.33,37.28,37.3,145800.0,22.9627,22.9874,22.9566,22.9689,145800.0
2010-10-15 15:50:00,37.29,37.33,37.28,37.31,99400.0,22.9627,22.9874,22.9566,22.9751,99400.0
2010-10-15 15:55:00,37.3,37.31,37.25,37.27,153200.0,22.9689,22.9751,22.9381,22.9504,153200.0
2010-10-18 09:30:00,37.27,37.27,37.07,37.19,97300.0,22.9504,22.9504,22.8273,22.9012,97300.0
2010-10-18 09:35:00,37.19,37.26,37.14,37.24,53800.0,22.9012,22.9443,22.8704,22.932,53800.0
2010-10-18 09:40:00,37.24,37.28,37.23,37.27,33900.0,22.932,22.9566,22.9258,22.9504,33900.0
2010-10-18 09:45:00,37.27,37.28,37.26,37.28,24400.0,22.9504,22.9566,22.9443,22.9566,24400.0
2010-10-18 09:50:00,37.28,37.33,37.27,37.33,59600.0,22.9566,22.9874,22.9504,22.9874,59600.0
2010-10-18 09:55:00,37.32,37.33,37.28,37.29,37600.0,22.9812,22.9874,22.9566,22.9627,37600.0
2010-10-18 10:00:00,37.28,37.38,37.28,37.31,80700.0,22.9566,23.0182,22.9566,22.9751,80700.0
2010-10-18 10:05:00,37.31,37.34,37.3,37.33,28800.0,22.9751,22.9935,22.9689,22.9874,28800.0
2010-10-18 10:10:00,37.33,37.38,37.33,37.36,38300.0,22.9874,23.0182,22.9874,23.0058,38300.0
2010-10-18 10:15:00,37.36,37.37,37.32,37.33,23200.0,23.0058,23.012,22.9812,22.9874,23200.0
2010-10-18 10:20:00,37.32,37.33,37.3,37.31,31100.0,22.9812,22.9874,22.9689,22.9751,31100.0
2010-10-18 10:25:00,37.31,37.32,37.29,37.29,20700.0,22.9751,22.9812,22.9627,22.9627,20700.0
2010-10-18 10:30:00,37.28,37.29,37.25,37.25,22700.0,22.9566,22.9627,22.9381,22.9381,22700.0
2010-10-18 10:35:00,37.26,37.26,37.23,37.23,32700.0,22.9443,22.9443,22.9258,22.9258,32700.0
2010-10-18 10:40:00,37.23,37.3,37.23,37.27,64500.0,22.9258,22.9689,22.9258,22.9504,64500.0
2010-10-18 10:45:00,37.28,37.28,37.24,37.25,45100.0,22.9566,22.9566,22.932,22.9381,45100.0
2010-10-18 10:50:00,37.25,37.26,37.22,37.25,70500.0,22.9381,22.9443,22.9196,22.9381,70500.0
2010-10-18 10:55:00,37.25,37.26,37.25,37.26,13600.0,22.9381,22.9443,22.9381,22.9443,13600.0
2010-10-18 11:00:00,37.26,37.26,37.17,37.17,51400.0,22.9443,22.9443,22.8888,22.8888,51400.0
2010-10-18 11:05:00,37.18,37.18,37.1,37.1,42700.0,22.895,22.895,22.8457,22.8457,42700.0
2010-10-18 11:10:00,37.11,37.15,37.1,37.15,32000.0,22.8519,22.8765,22.8457,22.8765,32000.0
2010-10-18 11:15:00,37.14,37.16,37.14,37.15,11300.0,22.8704,22.8827,22.8704,22.8765,11300.0
2010-10-18 11:20:00,37.16,37.19,37.15,37.19,22800.0,22.8827,22.9012,22.8765,22.9012,22800.0
2010-10-18 11:25:00,37.18,37.21,37.18,37.2,17500.0,22.895,22.9135,22.895,22.9073,17500.0
2010-10-18 11:30:00,37.2,37.22,37.2,37.21,12200.0,22.9073,22.9196,22.9073,22.9135,12200.0
2010-10-18 11:35:00,37.2,37.21,37.16,37.17,35600.0,22.9073,22.9135,22.8827,22.8888,35600.0
2010-10-18 11:40:00,37.17,37.19,37.16,37.16,21200.0,22.8888,22.9012,22.8827,22.8827,21200.0
2010-10-18 11:45:00,37.16,37.17,37.16,37.16,16300.0,22.8827,22.8888,22.8827,22.8827,16300.0
2010-10-18 11:50:00,37.16,37.17,37.12,37.13,28000.0,22.8827,22.8888,22.8581,22.8642,28000.0
2010-10-18 11:55:00,37.12,37.16,37.11,37.15,30000.0,22.8581,22.8827,22.8519,22.8765,30000.0
2010-10-18 12:00:00,37.16,37.19,37.16,37.17,17100.0,22.8827,22.9012,22.8827,22.8888,17100.0
2010-10-18 12:05:00,37.17,37.19,37.13,37.18,73200.0,22.8888,22.9012,22.8642,22.895,73200.0
2010-10-18 12:10:00,37.18,37.18,37.15,37.18,15900.0,22.895,22.895,22.8765,22.895,15900.0
2010-10-18 12:15:00,37.18,37.22,37.18,37.22,21800.0,22.895,22.9196,22.895,22.9196,21800.0
2010-10-18 12:20:00,37.22,37.26,37.21,37.25,18500.0,22.9196,22.9443,22.9135,22.9381,18500.0
2010-10-18 12:25:00,37.26,37.27,37.26,37.26,23200.0,22.9443,22.9504,22.9443,22.9443,23200.0
2010-10-18 12:30:00,37.26,37.26,37.19,37.21,52700.0,22.9443,22.9443,22.9012,22.9135,52700.0
2010-10-18 12:35:00,37.21,37.21,37.17,37.17,31900.0,22.9135,22.9135,22.8888,22.8888,31900.0
2010-10-18 12:40:00,37.18,37.2,37.17,37.2,12000.0,22.895,22.9073,22.8888,22.9073,12000.0
2010-10-18 12:45:00,37.2,37.2,37.19,37.19,13800.0,22.9073,22.9073,22.9012,22.9012,13800.0
2010-10-18 12:50:00,37.19,37.23,37.17,37.17,59300.0,22.9012,22.9258,22.8888,22.8888,59300.0
2010-10-18 12:55:00,37.17,37.19,37.17,37.17,32300.0,22.8888,22.9012,22.8888,22.8888,32300.0
2010-10-18 13:00:00,37.17,37.22,37.17,37.22,29900.0,22.8888,22.9196,22.8888,22.9196,29900.0
2010-10-18 13:05:00,37.22,37.22,37.19,37.22,27800.0,22.9196,22.9196,22.9012,22.9196,27800.0
2010-10-18 13:10:00,37.22,37.22,37.2,37.22,21500.0,22.9196,22.9196,22.9073,22.9196,21500.0
2010-10-18 13:15:00,37.23,37.24,37.21,37.23,18200.0,22.9258,22.932,22.9135,22.9258,18200.0
2010-10-18 13:20:00,37.24,37.24,37.2,37.2,29400.0,22.932,22.932,22.9073,22.9073,29400.0
2010-10-18 13:25:00,37.2,37.24,37.19,37.2,33000.0,22.9073,22.932,22.9012,22.9073,33000.0
2010-10-18 13:30:00,37.2,37.24,37.19,37.24,27900.0,22.9073,22.932,22.9012,22.932,27900.0
2010-10-18 13:35:00,37.24,37.27,37.24,37.27,18500.0,22.932,22.9504,22.932,22.9504,18500.0
2010-10-18 13:40:00,37.26,37.27,37.26,37.27,16300.0,22.9443,22.9504,22.9443,22.9504,16300.0
2010-10-18 13:45:00,37.27,37.28,37.26,37.28,20900.0,22.9504,22.9566,22.9443,22.9566,20900.0
2010-10-18 13:50:00,37.28,37.28,37.26,37.28,28600.0,22.9566,22.9566,22.9443,22.9566,28600.0
2010-10-18 13:55:00,37.27,37.29,37.26,37.28,30900.0,22.9504,22.9627,22.9443,22.9566,30900.0
2010-10-18 14:00:00,37.27,37.29,37.25,37.28,44400.0,22.9504,22.9627,22.9381,22.9566,44400.0
2010-10-18 14:05:00,37.27,37.3,37.27,37.29,51600.0,22.9504,22.9689,22.9504,22.9627,51600.0
2010-10-18 14:10:00,37.29,37.32,37.29,37.31,32100.0,22.9627,22.9812,22.9627,22.9751,32100.0
2010-10-18 14:15:00,37.31,37.34,37.31,37.33,65800.0,22.9751,22.9935,22.9751,22.9874,65800.0
2010-10-18 14:20:00,37.34,37.37,37.33,37.35,50700.0,22.9935,23.012,22.9874,22.9997,50700.0
2010-10-18 14:25:00,37.36,37.4,37.35,37.39,46700.0,23.0058,23.0305,22.9997,23.0243,46700.0
2010-10-18 14:30:00,37.39,37.4,37.36,37.38,58400.0,23.0243,23.0305,23.0058,23.0182,58400.0
2010-10-18 14:35:00,37.39,37.39,37.35,37.35,33600.0,23.0243,23.0243,22.9997,22.9997,33600.0
2010-10-18 14:40:00,37.35,37.41,37.35,37.39,77600.0,22.9997,23.0366,22.9997,23.0243,77600.0
2010-10-18 14:45:00,37.39,37.41,37.38,37.4,40100.0,23.0243,23.0366,23.0182,23.0305,40100.0
2010-10-18 14:50:00,37.39,37.4,37.37,37.4,20800.0,23.0243,23.0305,23.012,23.0305,20800.0
2010-10-18 14:55:00,37.39,37.4,37.38,37.4,40500.0,23.0243,23.0305,23.0182,23.0305,40500.0
2010-10-18 15:00:00,37.4,37.41,37.38,37.38,34000.0,23.0305,23.0366,23.0182,23.0182,34000.0
2010-10-18 15:05:00,37.39,37.44,37.38,37.44,46900.0,23.0243,23.0551,23.0182,23.0551,46900.0
2010-10-18 15:10:00,37.44,37.44,37.4,37.41,33000.0,23.0551,23.0551,23.0305,23.0366,33000.0
2010-10-18 15:15:00,37.4,37.41,37.38,37.38,26800.0,23.0305,23.0366,23.0182,23.0182,26800.0
2010-10-18 15:20:00,37.38,37.39,37.37,37.38,32300.0,23.0182,23.0243,23.012,23.0182,32300.0
2010-10-18 15:25:00,37.38,37.4,37.36,37.4,65900.0,23.0182,23.0305,23.0058,23.0305,65900.0
2010-10-18 15:30:00,37.39,37.41,37.38,37.4,81200.0,23.0243,23.0366,23.0182,23.0305,81200.0
2010-10-18 15:35:00,37.41,37.44,37.4,37.43,41000.0,23.0366,23.0551,23.0305,23.049,41000.0
2010-10-18 15:40:00,37.44,37.44,37.43,37.43,28100.0,23.0551,23.0551,23.049,23.049,28100.0
2010-10-18 15:45:00,37.43,37.44,37.4,37.4,64300.0,23.049,23.0551,23.0305,23.0305,64300.0
2010-10-18 15:50:00,37.4,37.41,37.38,37.39,62200.0,23.0305,23.0366,23.0182,23.0243,62200.0
2010-10-18 15:55:00,37.39,37.4,37.38,37.4,106500.0,23.0243,23.0305,23.0182,23.0305,106500.0
2010-10-19 09:30:00,37.19,37.23,36.9,37.22,104100.0,22.9012,22.9258,22.7226,22.9196,104100.0
2010-10-19 09:35:00,37.23,37.36,37.23,37.25,45300.0,22.9258,23.0058,22.9258,22.9381,45300.0
2010-10-19 09:40:00,37.25,37.26,37.17,37.18,42800.0,22.9381,22.9443,22.8888,22.895,42800.0
2010-10-19 09:45:00,37.33,37.33,37.08,37.09,36500.0,22.9874,22.9874,22.8334,22.8396,36500.0
2010-10-19 09:50:00,37.09,37.35,37.05,37.07,50200.0,22.8396,22.9997,22.815,22.8273,50200.0
2010-10-19 09:55:00,37.07,37.33,37.06,37.08,56100.0,22.8273,22.9874,22.8211,22.8334,56100.0
2010-10-19 10:00:00,37.08,37.3,37.07,37.09,52900.0,22.8334,22.9689,22.8273,22.8396,52900.0
2010-10-19 10:05:00,37.09,37.1,37.05,37.06,37400.0,22.8396,22.8457,22.815,22.8211,37400.0
2010-10-19 10:10:00,37.06,37.06,37.03,37.03,44400.0,22.8211,22.8211,22.8026,22.8026,44400.0
2010-10-19 10:15:00,37.04,37.07,37.01,37.03,43700.0,22.8088,22.8273,22.7903,22.8026,43700.0
2010-10-19 10:20:00,37.04,37.04,37.01,37.02,30800.0,22.8088,22.8088,22.7903,22.7965,30800.0
2010-10-19 10:25:00,37.02,37.09,37.02,37.09,30100.0,22.7965,22.8396,22.7965,22.8396,30100.0
2010-10-19 10:30:00,37.09,37.11,37.07,37.07,41500.0,22.8396,22.8519,22.8273,22.8273,41500.0
2010-10-19 10:35:00,37.07,37.09,37.05,37.06,79600.0,22.8273,22.8396,22.815,22.8211,79600.0
2010-10-19 10:40:00,37.06,37.07,37.04,37.06,34100.0,22.8211,22.8273,22.8088,22.8211,34100.0
2010-10-19 10:45:00,37.07,37.15,37.07,37.11,57200.0,22.8273,22.8765,22.8273,22.8519,57200.0
2010-10-19 10:50:00,37.1,37.13,37.1,37.11,26700.0,22.8457,22.8642,22.8457,22.8519,26700.0
2010-10-19 10:55:00,37.12,37.15,37.07,37.07,29300.0,22.8581,22.8765,22.8273,22.8273,29300.0
2010-10-19 11:00:00,37.07,37.08,37.04,37.07,28700.0,22.8273,22.8334,22.8088,22.8273,28700.0
2010-10-19 11:05:00,37.06,37.06,37.02,37.03,21500.0,22.8211,22.8211,22.7965,22.8026,21500.0
2010-10-19 11:10:00,37.03,37.06,37.03,37.06,17200.0,22.8026,22.8211,22.8026,22.8211,17200.0
2010-10-19 11:15:00,37.06,37.12,37.05,37.1,23100.0,22.8211,22.8581,22.815,22.8457,23100.0
2010-10-19 11:20:00,37.11,37.11,37.03,37.05,35500.0,22.8519,22.8519,22.8026,22.815,35500.0
2010-10-19 11:25:00,37.05,37.1,37.05,37.07,18000.0,22.815,22.8457,22.815,22.8273,18000.0
2010-10-19 11:30:00,37.07,37.14,37.07,37.14,28800.0,22.8273,22.8704,22.8273,22.8704,28800.0
2010-10-19 11:35:00,37.13,37.16,37.12,37.15,24400.0,22.8642,22.8827,22.8581,22.8765,24400.0
2010-10-19 11:40:00,37.16,37.17,37.15,37.17,13000.0,22.8827,22.8888,22.8765,22.8888,13000.0
2010-10-19 11:45:00,37.17,37.21,37.16,37.18,34800.0,22.8888,22.9135,22.8827,22.895,34800.0
2010-10-19 11:50:00,37.19,37.19,37.13,37.15,35200.0,22.9012,22.9012,22.8642,22.8765,35200.0
2010-10-19 11:55:00,37.16,37.17,37.15,37.16,10200.0,22.8827,22.8888,22.8765,22.8827,10200.0
2010-10-19 12:00:00,37.16,37.2,37.16,37.2,12300.0,22.8827,22.9073,22.8827,22.9073,12300.0
2010-10-19 12:05:00,37.2,37.2,37.15,37.16,23400.0,22.9073,22.9073,22.8765,22.8827,23400.0
2010-10-19 12:10:00,37.15,37.16,37.14,37.15,16600.0,22.8765,22.8827,22.8704,22.8765,16600.0
2010-10-19 12:15:00,37.15,37.22,37.15,37.19,30700.0,22.8765,22.9196,22.8765,22.9012,30700.0
2010-10-19 12:20:00,37.19,37.19,37.15,37.16,23200.0,22.9012,22.9012,22.8765,22.8827,23200.0
2010-10-19 12:25:00,37.16,37.16,37.14,37.15,21200.0,22.8827,22.8827,22.8704,22.8765,21200.0
2010-10-19 12:30:00,37.15,37.16,37.09,37.1,48800.0,22.8765,22.8827,22.8396,22.8457,48800.0
2010-10-19 12:35:00,37.09,37.1,37.08,37.1,22300.0,22.8396,22.8457,22.8334,22.8457,22300.0
2010-10-19 12:40:00,37.1,37.1,37.09,37.1,15500.0,22.8457,22.8457,22.8396,22.8457,15500.0
2010-10-19 12:45:00,37.1,37.15,37.09,37.14,21700.0,22.8457,22.8765,22.8396,22.8704,21700.0
2010-10-19 12:50:00,37.15,37.15,37.11,37.12,20900.0,22.8765,22.8765,22.8519,22.8581,20900.0
2010-10-19 12:55:00,37.13,37.13,37.12,37.12,14300.0,22.8642,22.8642,22.8581,22.8581,14300.0
2010-10-19 13:00:00,37.12,37.13,37.12,37.13,18800.0,22.8581,22.8642,22.8581,22.8642,18800.0
2010-10-19 13:05:00,37.13,37.13,37.1,37.1,25600.0,22.8642,22.8642,22.8457,22.8457,25600.0
2010-10-19 13:10:00,37.11,37.11,37.07,37.08,27700.0,22.8519,22.8519,22.8273,22.8334,27700.0
2010-10-19 13:15:00,37.07,37.09,37.07,37.08,10200.0,22.8273,22.8396,22.8273,22.8334,10200.0
2010-10-19 13:20:00,37.09,37.1,37.08,37.08,13800.0,22.8396,22.8457,22.8334,22.8334,13800.0
2010-10-19 13:25:00,37.09,37.09,37.06,37.06,22900.0,22.8396,22.8396,22.8211,22.8211,22900.0
2010-10-19 13:30:00,37.07,37.1,37.06,37.1,24500.0,22.8273,22.8457,22.8211,22.8457,24500.0
2010-10-19 13:35:00,37.1,37.1,37.08,37.1,23900.0,22.8457,22.8457,22.8334,22.8457,23900.0
2010-10-19 13:40:00,37.1,37.13,37.08,37.13,77500.0,22.8457,22.8642,22.8334,22.8642,77500.0
2010-10-19 13:45:00,37.13,37.14,37.1,37.14,35700.0,22.8642,22.8704,22.8457,22.8704,35700.0
2010-10-19 13:50:00,37.14,37.14,37.1,37.12,58500.0,22.8704,22.8704,22.8457,22.8581,58500.0
2010-10-19 13:55:00,37.12,37.16,37.1,37.12,111700.0,22.8581,22.8827,22.8457,22.8581,111700.0
2010-10-19 14:00:00,37.11,37.12,37.0,37.0,121600.0,22.8519,22.8581,22.7842,22.7842,121600.0
2010-10-19 14:05:00,37.0,37.02,36.99,37.01,39100.0,22.7842,22.7965,22.778,22.7903,39100.0
2010-10-19 14:10:00,37.01,37.02,37.0,37.0,33400.0,22.7903,22.7965,22.7842,22.7842,33400.0
2010-10-19 14:15:00,37.01,37.03,37.0,37.01,42100.0,22.7903,22.8026,22.7842,22.7903,42100.0
2010-10-19 14:20:00,37.01,37.01,37.0,37.0,76300.0,22.7903,22.7903,22.7842,22.7842,76300.0
2010-10-19 14:25:00,37.0,37.06,36.99,37.03,98600.0,22.7842,22.8211,22.778,22.8026,98600.0
2010-10-19 14:30:00,37.03,37.05,37.02,37.04,74800.0,22.8026,22.815,22.7965,22.8088,74800.0
2010-10-19 14:35:00,37.04,37.04,37.0,37.0,46800.0,22.8088,22.8088,22.7842,22.7842,46800.0
2010-10-19 14:40:00,37.0,37.04,37.0,37.01,50300.0,22.7842,22.8088,22.7842,22.7903,50300.0
2010-10-19 14:45:00,37.0,37.08,37.0,37.08,93100.0,22.7842,22.8334,22.7842,22.8334,93100.0
2010-10-19 14:50:00,37.08,37.08,37.05,37.06,62700.0,22.8334,22.8334,22.815,22.8211,62700.0
2010-10-19 14:55:00,37.06,37.06,37.04,37.05,67900.0,22.8211,22.8211,22.8088,22.815,67900.0
2010-10-19 15:00:00,37.05,37.06,37.0,37.02,28100.0,22.815,22.8211,22.7842,22.7965,28100.0
2010-10-19 15:05:00,37.01,37.04,37.01,37.01,41000.0,22.7903,22.8088,22.7903,22.7903,41000.0
2010-10-19 15:10:00,37.0,37.03,36.95,36.95,79000.0,22.7842,22.8026,22.7534,22.7534,79000.0
2010-10-19 15:15:00,36.96,37.02,36.95,37.02,27800.0,22.7595,22.7965,22.7534,22.7965,27800.0
2010-10-19 15:20:00,37.02,37.02,37.0,37.01,38500.0,22.7965,22.7965,22.7842,22.7903,38500.0
2010-10-19 15:25:00,37.01,37.02,36.99,36.99,73900.0,22.7903,22.7965,22.778,22.778,73900.0
2010-10-19 15:30:00,36.99,37.01,36.96,37.0,67000.0,22.778,22.7903,22.7595,22.7842,67000.0
2010-10-19 15:35:00,37.01,37.03,37.0,37.02,40500.0,22.7903,22.8026,22.7842,22.7965,40500.0
2010-10-19 15:40:00,37.01,37.06,37.01,37.05,56400.0,22.7903,22.8211,22.7903,22.815,56400.0
2010-10-19 15:45:00,37.05,37.07,37.01,37.06,111400.0,22.815,22.8273,22.7903,22.8211,111400.0
2010-10-19 15:50:00,37.05,37.08,37.04,37.08,119400.0,22.815,22.8334,22.8088,22.8334,119400.0
2010-10-19 15:55:00,37.08,37.1,37.05,37.09,192100.0,22.8334,22.8457,22.815,22.8396,192100.0
2010-10-20 09:30:00,37.17,37.42,37.17,37.38,66300.0,22.8888,23.0428,22.8888,23.0182,66300.0
2010-10-20 09:35:00,37.39,37.39,37.32,37.33,23200.0,23.0243,23.0243,22.9812,22.9874,23200.0
2010-10-20 09:40:00,37.34,37.45,37.34,37.45,30600.0,22.9935,23.0613,22.9935,23.0613,30600.0
2010-10-20 09:45:00,37.45,37.48,37.37,37.43,39800.0,23.0613,23.0797,23.012,23.049,39800.0
2010-10-20 09:50:00,37.42,37.49,37.42,37.46,19600.0,23.0428,23.0859,23.0428,23.0674,19600.0
2010-10-20 09:55:00,37.45,37.46,37.4,37.42,8900.0,23.0613,23.0674,23.0305,23.0428,8900.0
2010-10-20 10:00:00,37.42,37.43,37.38,37.38,18500.0,23.0428,23.049,23.0182,23.0182,18500.0
2010-10-20 10:05:00,37.38,37.38,37.34,37.37,35900.0,23.0182,23.0182,22.9935,23.012,35900.0
2010-10-20 10:10:00,37.38,37.41,37.33,37.36,17700.0,23.0182,23.0366,22.9874,23.0058,17700.0
2010-10-20 10:15:00,37.38,37.4,37.36,37.38,14000.0,23.0182,23.0305,23.0058,23.0182,14000.0
2010-10-20 10:20:00,37.37,37.37,37.33,37.33,17000.0,23.012,23.012,22.9874,22.9874,17000.0
2010-10-20 10:25:00,37.34,37.41,37.33,37.39,20000.0,22.9935,23.0366,22.9874,23.0243,20000.0
2010-10-20 10:30:00,37.38,37.41,37.38,37.4,25000.0,23.0182,23.0366,23.0182,23.0305,25000.0
2010-10-20 10:35:00,37.41,37.43,37.4,37.42,13600.0,23.0366,23.049,23.0305,23.0428,13600.0
2010-10-20 10:40:00,37.41,37.44,37.39,37.39,16800.0,23.0366,23.0551,23.0243,23.0243,16800.0
2010-10-20 10:45:00,37.4,37.44,37.4,37.43,26800.0,23.0305,23.0551,23.0305,23.049,26800.0
2010-10-20 10:50:00,37.44,37.45,37.41,37.42,21700.0,23.0551,23.0613,23.0366,23.0428,21700.0
2010-10-20 10:55:00,37.43,37.47,37.42,37.47,41900.0,23.049,23.0736,23.0428,23.0736,41900.0
2010-10-20 11:00:00,37.46,37.47,37.43,37.45,43500.0,23.0674,23.0736,23.049,23.0613,43500.0
2010-10-20 11:05:00,37.45,37.47,37.44,37.47,29900.0,23.0613,23.0736,23.0551,23.0736,29900.0
2010-10-20 11:10:00,37.47,37.48,37.44,37.47,30000.0,23.0736,23.0797,23.0551,23.0736,30000.0
2010-10-20 11:15:00,37.47,37.48,37.44,37.46,14000.0,23.0736,23.0797,23.0551,23.0674,14000.0
2010-10-20 11:20:00,37.46,37.47,37.4,37.45,18400.0,23.0674,23.0736,23.0305,23.0613,18400.0
2010-10-20 11:25:00,37.45,37.45,37.43,37.43,21700.0,23.0613,23.0613,23.049,23.049,21700.0
2010-10-20 11:30:00,37.42,37.43,37.37,37.38,21800.0,23.0428,23.049,23.012,23.0182,21800.0
2010-10-20 11:35:00,37.38,37.38,37.34,37.34,13500.0,23.0182,23.0182,22.9935,22.9935,13500.0
2010-10-20 11:40:00,37.34,37.34,37.31,37.33,13400.0,22.9935,22.9935,22.9751,22.9874,13400.0
2010-10-20 11:45:00,37.33,37.33,37.29,37.3,9200.0,22.9874,22.9874,22.9627,22.9689,9200.0
2010-10-20 11:50:00,37.3,37.33,37.27,37.32,39100.0,22.9689,22.9874,22.9504,22.9812,39100.0
2010-10-20 11:55:00,37.31,37.32,37.29,37.3,10700.0,22.9751,22.9812,22.9627,22.9689,10700.0
2010-10-20 12:00:00,37.29,37.39,37.29,37.39,20300.0,22.9627,23.0243,22.9627,23.0243,20300.0
2010-10-20 12:05:00,37.38,37.39,37.37,37.39,14800.0,23.0182,23.0243,23.012,23.0243,14800.0
2010-10-20 12:10:00,37.4,37.44,37.38,37.39,48400.0,23.0305,23.0551,23.0182,23.0243,48400.0
2010-10-20 12:15:00,37.4,37.44,37.39,37.42,29900.0,23.0305,23.0551,23.0243,23.0428,29900.0
2010-10-20 12:20:00,37.42,37.44,37.4,37.4,14500.0,23.0428,23.0551,23.0305,23.0305,14500.0
2010-10-20 12:25:00,37.4,37.41,37.34,37.35,33900.0,23.0305,23.0366,22.9935,22.9997,33900.0
2010-10-20 12:30:00,37.36,37.36,37.34,37.34,63000.0,23.0058,23.0058,22.9935,22.9935,63000.0
2010-10-20 12:35:00,37.33,37.35,37.3,37.3,38400.0,22.9874,22.9997,22.9689,22.9689,38400.0
2010-10-20 12:40:00,37.31,37.31,37.28,37.28,26700.0,22.9751,22.9751,22.9566,22.9566,26700.0
2010-10-20 12:45:00,37.29,37.29,37.26,37.28,22300.0,22.9627,22.9627,22.9443,22.9566,22300.0
2010-10-20 12:50:00,37.29,37.3,37.27,37.28,16100.0,22.9627,22.9689,22.9504,22.9566,16100.0
2010-10-20 12:55:00,37.28,37.28,37.26,37.27,19900.0,22.9566,22.9566,22.9443,22.9504,19900.0
2010-10-20 13:00:00,37.26,37.31,37.25,37.3,20500.0,22.9443,22.9751,22.9381,22.9689,20500.0
2010-10-20 13:05:00,37.3,37.31,37.29,37.29,16000.0,22.9689,22.9751,22.9627,22.9627,16000.0
2010-10-20 13:10:00,37.29,37.31,37.28,37.3,11200.0,22.9627,22.9751,22.9566,22.9689,11200.0
2010-10-20 13:15:00,37.31,37.35,37.31,37.33,17200.0,22.9751,22.9997,22.9751,22.9874,17200.0
2010-10-20 13:20:00,37.32,37.36,37.31,37.34,47300.0,22.9812,23.0058,22.9751,22.9935,47300.0
2010-10-20 13:25:00,37.35,37.35,37.32,37.33,8900.0,22.9997,22.9997,22.9812,22.9874,8900.0
2010-10-20 13:30:00,37.34,37.35,37.33,37.34,23200.0,22.9935,22.9997,22.9874,22.9935,23200.0
2010-10-20 13:35:00,37.35,37.35,37.3,37.3,61200.0,22.9997,22.9997,22.9689,22.9689,61200.0
2010-10-20 13:40:00,37.31,37.31,37.27,37.29,15100.0,22.9751,22.9751,22.9504,22.9627,15100.0
2010-10-20 13:45:00,37.29,37.29,37.26,37.29,60100.0,22.9627,22.9627,22.9443,22.9627,60100.0
2010-10-20 13:50:00,37.29,37.3,37.28,37.3,18200.0,22.9627,22.9689,22.9566,22.9689,18200.0
2010-10-20 13:55:00,37.3,37.3,37.28,37.28,20900.0,22.9689,22.9689,22.9566,22.9566,20900.0
2010-10-20 14:00:00,37.29,37.35,37.24,37.24,83700.0,22.9627,22.9997,22.932,22.932,83700.0
2010-10-20 14:05:00,37.24,37.26,37.22,37.22,27100.0,22.932,22.9443,22.9196,22.9196,27100.0
2010-10-20 14:10:00,37.22,37.24,37.22,37.23,23000.0,22.9196,22.932,22.9196,22.9258,23000.0
2010-10-20 14:15:00,37.24,37.3,37.24,37.29,28100.0,22.932,22.9689,22.932,22.9627,28100.0
2010-10-20 14:20:00,37.3,37.3,37.26,37.26,15900.0,22.9689,22.9689,22.9443,22.9443,15900.0
2010-10-20 14:25:00,37.26,37.28,37.24,37.25,9000.0,22.9443,22.9566,22.932,22.9381,9000.0
2010-10-20 14:30:00,37.25,37.31,37.25,37.31,19600.0,22.9381,22.9751,22.9381,22.9751,19600.0
2010-10-20 14:35:00,37.31,37.32,37.3,37.31,16500.0,22.9751,22.9812,22.9689,22.9751,16500.0
2010-10-20 14:40:00,37.31,37.32,37.26,37.26,19400.0,22.9751,22.9812,22.9443,22.9443,19400.0
2010-10-20 14:45:00,37.27,37.27,37.22,37.24,32200.0,22.9504,22.9504,22.9196,22.932,32200.0
2010-10-20 14:50:00,37.24,37.25,37.23,37.24,25200.0,22.932,22.9381,22.9258,22.932,25200.0
2010-10-20 14:55:00,37.24,37.24,37.22,37.22,67600.0,22.932,22.932,22.9196,22.9196,67600.0
2010-10-20 15:00:00,37.22,37.23,37.19,37.19,51100.0,22.9196,22.9258,22.9012,22.9012,51100.0
2010-10-20 15:05:00,37.19,37.2,37.17,37.19,45000.0,22.9012,22.9073,22.8888,22.9012,45000.0
2010-10-20 15:10:00,37.19,37.22,37.19,37.2,33200.0,22.9012,22.9196,22.9012,22.9073,33200.0
2010-10-20 15:15:00,37.2,37.24,37.2,37.23,23300.0,22.9073,22.932,22.9073,22.9258,23300.0
2010-10-20 15:20:00,37.22,37.29,37.22,37.29,44700.0,22.9196,22.9627,22.9196,22.9627,44700.0
2010-10-20 15:25:00,37.29,37.29,37.24,37.27,35600.0,22.9627,22.9627,22.932,22.9504,35600.0
2010-10-20 15:30:00,37.27,37.27,37.22,37.24,39600.0,22.9504,22.9504,22.9196,22.932,39600.0
2010-10-20 15:35:00,37.24,37.25,37.16,37.2,53000.0,22.932,22.9381,22.8827,22.9073,53000.0
2010-10-20 15:40:00,37.19,37.21,37.19,37.2,32800.0,22.9012,22.9135,22.9012,22.9073,32800.0
2010-10-20 15:45:00,37.2,37.26,37.2,37.21,69700.0,22.9073,22.9443,22.9073,22.9135,69700.0
2010-10-20 15:50:00,37.21,37.22,37.13,37.15,104100.0,22.9135,22.9196,22.8642,22.8765,104100.0
2010-10-20 15:55:00,37.16,37.18,37.15,37.17,162200.0,22.8827,22.895,22.8765,22.8888,162200.0
2010-10-21 09:30:00,36.95,37.16,36.95,37.13,255700.0,22.7534,22.8827,22.7534,22.8642,255700.0
2010-10-21 09:35:00,37.14,37.4,37.12,37.34,108900.0,22.8704,23.0305,22.8581,22.9935,108900.0
2010-10-21 09:40:00,37.35,37.4,37.28,37.3,90900.0,22.9997,23.0305,22.9566,22.9689,90900.0
2010-10-21 09:45:00,37.31,37.32,37.21,37.28,53400.0,22.9751,22.9812,22.9135,22.9566,53400.0
2010-10-21 09:50:00,37.28,37.35,37.27,37.34,38000.0,22.9566,22.9997,22.9504,22.9935,38000.0
2010-10-21 09:55:00,37.34,37.36,37.33,37.35,28800.0,22.9935,23.0058,22.9874,22.9997,28800.0
2010-10-21 10:00:00,37.34,37.35,37.3,37.35,49600.0,22.9935,22.9997,22.9689,22.9997,49600.0
2010-10-21 10:05:00,37.36,37.48,37.36,37.48,50000.0,23.0058,23.0797,23.0058,23.0797,50000.0
2010-10-21 10:10:00,37.48,37.5,37.47,37.49,53500.0,23.0797,23.0921,23.0736,23.0859,53500.0
2010-10-21 10:15:00,37.5,37.51,37.48,37.48,89300.0,23.0921,23.0982,23.0797,23.0797,89300.0
2010-10-21 10:20:00,37.48,37.48,37.42,37.44,81500.0,23.0797,23.0797,23.0428,23.0551,81500.0
2010-10-21 10:25:00,37.44,37.46,37.43,37.44,32900.0,23.0551,23.0674,23.049,23.0551,32900.0
2010-10-21 10:30:00,37.44,37.45,37.43,37.44,27600.0,23.0551,23.0613,23.049,23.0551,27600.0
2010-10-21 10:35:00,37.44,37.45,37.38,37.43,53700.0,23.0551,23.0613,23.0182,23.049,53700.0
2010-10-21 10:40:00,37.43,37.44,37.39,37.39,34200.0,23.049,23.0551,23.0243,23.0243,34200.0
2010-10-21 10:45:00,37.4,37.41,37.38,37.41,30200.0,23.0305,23.0366,23.0182,23.0366,30200.0
2010-10-21 10:50:00,37.4,37.41,37.34,37.36,51500.0,23.0305,23.0366,22.9935,23.0058,51500.0
2010-10-21 10:55:00,37.36,37.37,37.34,37.37,21900.0,23.0058,23.012,22.9935,23.012,21900.0
2010-10-21 11:00:00,37.36,37.37,37.35,37.35,26200.0,23.0058,23.012,22.9997,22.9997,26200.0
2010-10-21 11:05:00,37.35,37.41,37.35,37.41,46000.0,22.9997,23.0366,22.9997,23.0366,46000.0
2010-10-21 11:10:00,37.4,37.41,37.36,37.38,44800.0,23.0305,23.0366,23.0058,23.0182,44800.0
2010-10-21 11:15:00,37.38,37.39,37.37,37.39,31600.0,23.0182,23.0243,23.012,23.0243,31600.0
2010-10-21 11:20:00,37.39,37.4,37.36,37.36,28600.0,23.0243,23.0305,23.0058,23.0058,28600.0
2010-10-21 11:25:00,37.35,37.35,37.32,37.34,30000.0,22.9997,22.9997,22.9812,22.9935,30000.0
2010-10-21 11:30:00,37.33,37.34,37.33,37.34,17400.0,22.9874,22.9935,22.9874,22.9935,17400.0
2010-10-21 11:35:00,37.35,37.36,37.31,37.33,56500.0,22.9997,23.0058,22.9751,22.9874,56500.0
2010-10-21 11:40:00,37.33,37.33,37.28,37.31,50000.0,22.9874,22.9874,22.9566,22.9751,50000.0
2010-10-21 11:45:00,37.31,37.34,37.31,37.31,20700.0,22.9751,22.9935,22.9751,22.9751,20700.0
2010-10-21 11:50:00,37.32,37.34,37.31,37.33,22100.0,22.9812,22.9935,22.9751,22.9874,22100.0
2010-10-21 11:55:00,37.34,37.39,37.34,37.37,38600.0,22.9935,23.0243,22.9935,23.012,38600.0
2010-10-21 12:00:00,37.36,37.37,37.31,37.35,30800.0,23.0058,23.012,22.9751,22.9997,30800.0
2010-10-21 12:05:00,37.35,37.38,37.34,37.38,22200.0,22.9997,23.0182,22.9935,23.0182,22200.0
2010-10-21 12:10:00,37.39,37.4,37.36,37.36,15700.0,23.0243,23.0305,23.0058,23.0058,15700.0
2010-10-21 12:15:00,37.36,37.4,37.34,37.4,29500.0,23.0058,23.0305,22.9935,23.0305,29500.0
2010-10-21 12:20:00,37.39,37.43,37.38,37.43,23100.0,23.0243,23.049,23.0182,23.049,23100.0
2010-10-21 12:25:00,37.42,37.47,37.41,37.47,50200.0,23.0428,23.0736,23.0366,23.0736,50200.0
2010-10-21 12:30:00,37.46,37.46,37.39,37.39,19000.0,23.0674,23.0674,23.0243,23.0243,19000.0
2010-10-21 12:35:00,37.4,37.4,37.35,37.36,28900.0,23.0305,23.0305,22.9997,23.0058,28900.0
2010-10-21 12:40:00,37.35,37.4,37.34,37.4,12300.0,22.9997,23.0305,22.9935,23.0305,12300.0
2010-10-21 12:45:00,37.4,37.4,37.32,37.34,29100.0,23.0305,23.0305,22.9812,22.9935,29100.0
2010-10-21 12:50:00,37.34,37.37,37.29,37.29,33600.0,22.9935,23.012,22.9627,22.9627,33600.0
2010-10-21 12:55:00,37.29,37.3,37.28,37.29,33200.0,22.9627,22.9689,22.9566,22.9627,33200.0
2010-10-21 13:00:00,37.29,37.29,37.25,37.28,64500.0,22.9627,22.9627,22.9381,22.9566,64500.0
2010-10-21 13:05:00,37.28,37.28,37.25,37.27,10300.0,22.9566,22.9566,22.9381,22.9504,10300.0
2010-10-21 13:10:00,37.28,37.28,37.25,37.25,25500.0,22.9566,22.9566,22.9381,22.9381,25500.0
2010-10-21 13:15:00,37.25,37.25,37.23,37.25,8800.0,22.9381,22.9381,22.9258,22.9381,8800.0
2010-10-21 13:20:00,37.25,37.26,37.24,37.25,21300.0,22.9381,22.9443,22.932,22.9381,21300.0
2010-10-21 13:25:00,37.25,37.25,37.22,37.22,21000.0,22.9381,22.9381,22.9196,22.9196,21000.0
2010-10-21 13:30:00,37.22,37.23,37.19,37.2,23300.0,22.9196,22.9258,22.9012,22.9073,23300.0
2010-10-21 13:35:00,37.19,37.22,37.16,37.17,43600.0,22.9012,22.9196,22.8827,22.8888,43600.0
2010-10-21 13:40:00,37.17,37.18,37.16,37.16,41100.0,22.8888,22.895,22.8827,22.8827,41100.0
2010-10-21 13:45:00,37.17,37.17,37.13,37.14,26400.0,22.8888,22.8888,22.8642,22.8704,26400.0
2010-10-21 13:50:00,37.15,37.16,37.07,37.08,39200.0,22.8765,22.8827,22.8273,22.8334,39200.0
2010-10-21 13:55:00,37.08,37.09,37.0,37.04,45000.0,22.8334,22.8396,22.7842,22.8088,45000.0
2010-10-21 14:00:00,37.04,37.07,37.01,37.06,52300.0,22.8088,22.8273,22.7903,22.8211,52300.0
2010-10-21 14:05:00,37.06,37.09,37.05,37.08,42500.0,22.8211,22.8396,22.815,22.8334,42500.0
2010-10-21 14:10:00,37.08,37.11,37.07,37.09,36100.0,22.8334,22.8519,22.8273,22.8396,36100.0
2010-10-21 14:15:00,37.09,37.1,37.06,37.09,38300.0,22.8396,22.8457,22.8211,22.8396,38300.0
2010-10-21 14:20:00,37.09,37.11,37.01,37.01,48800.0,22.8396,22.8519,22.7903,22.7903,48800.0
2010-10-21 14:25:00,37.02,37.06,37.02,37.05,24000.0,22.7965,22.8211,22.7965,22.815,24000.0
2010-10-21 14:30:00,37.05,37.08,37.05,37.08,14900.0,22.815,22.8334,22.815,22.8334,14900.0
2010-10-21 14:35:00,37.08,37.12,37.07,37.11,43600.0,22.8334,22.8581,22.8273,22.8519,43600.0
2010-10-21 14:40:00,37.11,37.16,37.11,37.13,33300.0,22.8519,22.8827,22.8519,22.8642,33300.0
2010-10-21 14:45:00,37.14,37.15,37.13,37.13,17400.0,22.8704,22.8765,22.8642,22.8642,17400.0
2010-10-21 14:50:00,37.14,37.16,37.12,37.14,44100.0,22.8704,22.8827,22.8581,22.8704,44100.0
2010-10-21 14:55:00,37.14,37.15,37.13,37.14,20000.0,22.8704,22.8765,22.8642,22.8704,20000.0
2010-10-21 15:00:00,37.14,37.16,37.13,37.13,26400.0,22.8704,22.8827,22.8642,22.8642,26400.0
2010-10-21 15:05:00,37.13,37.13,37.1,37.1,23000.0,22.8642,22.8642,22.8457,22.8457,23000.0
2010-10-21 15:10:00,37.11,37.13,37.1,37.1,20700.0,22.8519,22.8642,22.8457,22.8457,20700.0
2010-10-21 15:15:00,37.11,37.18,37.1,37.15,41400.0,22.8519,22.895,22.8457,22.8765,41400.0
2010-10-21 15:20:00,37.15,37.17,37.15,37.17,27900.0,22.8765,22.8888,22.8765,22.8888,27900.0
2010-10-21 15:25:00,37.18,37.2,37.15,37.16,36200.0,22.895,22.9073,22.8765,22.8827,36200.0
2010-10-21 15:30:00,37.15,37.18,37.12,37.14,162200.0,22.8765,22.895,22.8581,22.8704,162200.0
2010-10-21 15:35:00,37.15,37.16,37.14,37.15,74900.0,22.8765,22.8827,22.8704,22.8765,74900.0
2010-10-21 15:40:00,37.14,37.19,37.14,37.19,99600.0,22.8704,22.9012,22.8704,22.9012,99600.0
2010-10-21 15:45:00,37.19,37.19,37.09,37.1,186800.0,22.9012,22.9012,22.8396,22.8457,186800.0
2010-10-21 15:50:00,37.1,37.11,37.07,37.07,148100.0,22.8457,22.8519,22.8273,22.8273,148100.0
2010-10-21 15:55:00,37.08,37.09,37.06,37.08,245000.0,22.8334,22.8396,22.8211,22.8334,245000.0
2010-10-22 09:30:00,37.13,37.24,37.12,37.24,66700.0,22.8642,22.932,22.8581,22.932,66700.0
2010-10-22 09:35:00,37.23,37.32,37.22,37.32,47300.0,22.9258,22.9812,22.9196,22.9812,47300.0
2010-10-22 09:40:00,37.32,37.33,37.22,37.27,40100.0,22.9812,22.9874,22.9196,22.9504,40100.0
2010-10-22 09:45:00,37.28,37.28,37.2,37.26,51000.0,22.9566,22.9566,22.9073,22.9443,51000.0
2010-10-22 09:50:00,37.26,37.29,37.24,37.28,50500.0,22.9443,22.9627,22.932,22.9566,50500.0
2010-10-22 09:55:00,37.28,37.3,37.26,37.29,24200.0,22.9566,22.9689,22.9443,22.9627,24200.0
2010-10-22 10:00:00,37.29,37.29,37.26,37.29,22500.0,22.9627,22.9627,22.9443,22.9627,22500.0
2010-10-22 10:05:00,37.29,37.34,37.28,37.34,30100.0,22.9627,22.9935,22.9566,22.9935,30100.0
2010-10-22 10:10:00,37.34,37.35,37.3,37.33,47000.0,22.9935,22.9997,22.9689,22.9874,47000.0
2010-10-22 10:15:00,37.34,37.38,37.33,37.38,37100.0,22.9935,23.0182,22.9874,23.0182,37100.0
2010-10-22 10:20:00,37.38,37.39,37.36,37.36,32100.0,23.0182,23.0243,23.0058,23.0058,32100.0
2010-10-22 10:25:00,37.36,37.37,37.33,37.36,17800.0,23.0058,23.012,22.9874,23.0058,17800.0
2010-10-22 10:30:00,37.37,37.37,37.31,37.31,42000.0,23.012,23.012,22.9751,22.9751,42000.0
2010-10-22 10:35:00,37.31,37.32,37.24,37.24,35600.0,22.9751,22.9812,22.932,22.932,35600.0
2010-10-22 10:40:00,37.24,37.24,37.17,37.19,37000.0,22.932,22.932,22.8888,22.9012,37000.0
2010-10-22 10:45:00,37.2,37.25,37.19,37.24,16300.0,22.9073,22.9381,22.9012,22.932,16300.0
2010-10-22 10:50:00,37.24,37.26,37.2,37.21,26200.0,22.932,22.9443,22.9073,22.9135,26200.0
2010-10-22 10:55:00,37.22,37.22,37.18,37.19,23100.0,22.9196,22.9196,22.895,22.9012,23100.0
2010-10-22 11:00:00,37.2,37.23,37.17,37.23,33500.0,22.9073,22.9258,22.8888,22.9258,33500.0
2010-10-22 11:05:00,37.23,37.25,37.2,37.23,23600.0,22.9258,22.9381,22.9073,22.9258,23600.0
2010-10-22 11:10:00,37.24,37.24,37.2,37.22,12400.0,22.932,22.932,22.9073,22.9196,12400.0
2010-10-22 11:15:00,37.22,37.23,37.22,37.22,8800.0,22.9196,22.9258,22.9196,22.9196,8800.0
2010-10-22 11:20:00,37.23,37.25,37.22,37.23,15400.0,22.9258,22.9381,22.9196,22.9258,15400.0
2010-10-22 11:25:00,37.23,37.29,37.22,37.29,38600.0,22.9258,22.9627,22.9196,22.9627,38600.0
2010-10-22 11:30:00,37.29,37.35,37.29,37.33,101800.0,22.9627,22.9997,22.9627,22.9874,101800.0
2010-10-22 11:35:00,37.31,37.32,37.27,37.27,31200.0,22.9751,22.9812,22.9504,22.9504,31200.0
2010-10-22 11:40:00,37.27,37.3,37.25,37.29,25400.0,22.9504,22.9689,22.9381,22.9627,25400.0
2010-10-22 11:45:00,37.29,37.29,37.23,37.27,117400.0,22.9627,22.9627,22.9258,22.9504,117400.0
2010-10-22 11:50:00,37.26,37.31,37.26,37.26,32600.0,22.9443,22.9751,22.9443,22.9443,32600.0
2010-10-22 11:55:00,37.26,37.27,37.25,37.25,15400.0,22.9443,22.9504,22.9381,22.9381,15400.0
2010-10-22 12:00:00,37.25,37.26,37.25,37.25,14800.0,22.9381,22.9443,22.9381,22.9381,14800.0
2010-10-22 12:05:00,37.26,37.27,37.24,37.26,26400.0,22.9443,22.9504,22.932,22.9443,26400.0
2010-10-22 12:10:00,37.26,37.26,37.24,37.26,8300.0,22.9443,22.9443,22.932,22.9443,8300.0
2010-10-22 12:15:00,37.26,37.28,37.25,37.28,21600.0,22.9443,22.9566,22.9381,22.9566,21600.0
2010-10-22 12:20:00,37.27,37.28,37.27,37.28,8100.0,22.9504,22.9566,22.9504,22.9566,8100.0
2010-10-22 12:25:00,37.27,37.32,37.27,37.32,31500.0,22.9504,22.9812,22.9504,22.9812,31500.0
2010-10-22 12:30:00,37.32,37.32,37.31,37.32,7400.0,22.9812,22.9812,22.9751,22.9812,7400.0
2010-10-22 12:35:00,37.32,37.32,37.28,37.28,12000.0,22.9812,22.9812,22.9566,22.9566,12000.0
2010-10-22 12:40:00,37.29,37.29,37.25,37.26,21100.0,22.9627,22.9627,22.9381,22.9443,21100.0
2010-10-22 12:45:00,37.27,37.27,37.26,37.27,7400.0,22.9504,22.9504,22.9443,22.9504,7400.0
2010-10-22 12:50:00,37.27,37.27,37.25,37.25,10800.0,22.9504,22.9504,22.9381,22.9381,10800.0
2010-10-22 12:55:00,37.25,37.3,37.24,37.29,15700.0,22.9381,22.9689,22.932,22.9627,15700.0
2010-10-22 13:00:00,37.29,37.3,37.28,37.29,21200.0,22.9627,22.9689,22.9566,22.9627,21200.0
2010-10-22 13:05:00,37.3,37.3,37.27,37.28,12900.0,22.9689,22.9689,22.9504,22.9566,12900.0
2010-10-22 13:10:00,37.27,37.27,37.26,37.26,5200.0,22.9504,22.9504,22.9443,22.9443,5200.0
2010-10-22 13:15:00,37.26,37.3,37.26,37.27,14700.0,22.9443,22.9689,22.9443,22.9504,14700.0
2010-10-22 13:20:00,37.28,37.29,37.26,37.28,9200.0,22.9566,22.9627,22.9443,22.9566,9200.0
2010-10-22 13:25:00,37.28,37.29,37.26,37.27,11700.0,22.9566,22.9627,22.9443,22.9504,11700.0
2010-10-22 13:30:00,37.28,37.28,37.25,37.25,15400.0,22.9566,22.9566,22.9381,22.9381,15400.0
2010-10-22 13:35:00,37.25,37.27,37.25,37.26,8900.0,22.9381,22.9504,22.9381,22.9443,8900.0
2010-10-22 13:40:00,37.27,37.27,37.26,37.27,8600.0,22.9504,22.9504,22.9443,22.9504,8600.0
2010-10-22 13:45:00,37.26,37.27,37.26,37.26,7200.0,22.9443,22.9504,22.9443,22.9443,7200.0
2010-10-22 13:50:00,37.26,37.27,37.24,37.25,18800.0,22.9443,22.9504,22.932,22.9381,18800.0
2010-10-22 13:55:00,37.25,37.25,37.22,37.23,12200.0,22.9381,22.9381,22.9196,22.9258,12200.0
2010-10-22 14:00:00,37.22,37.27,37.22,37.27,37500.0,22.9196,22.9504,22.9196,22.9504,37500.0
2010-10-22 14:05:00,37.27,37.28,37.26,37.28,12500.0,22.9504,22.9566,22.9443,22.9566,12500.0
2010-10-22 14:10:00,37.28,37.3,37.27,37.29,21400.0,22.9566,22.9689,22.9504,22.9627,21400.0
2010-10-22 14:15:00,37.29,37.31,37.29,37.3,11300.0,22.9627,22.9751,22.9627,22.9689,11300.0
2010-10-22 14:20:00,37.31,37.32,37.3,37.3,17000.0,22.9751,22.9812,22.9689,22.9689,17000.0
2010-10-22 14:25:00,37.3,37.31,37.29,37.29,6600.0,22.9689,22.9751,22.9627,22.9627,6600.0
2010-10-22 14:30:00,37.29,37.29,37.25,37.26,12500.0,22.9627,22.9627,22.9381,22.9443,12500.0
2010-10-22 14:35:00,37.25,37.29,37.24,37.25,40900.0,22.9381,22.9627,22.932,22.9381,40900.0
2010-10-22 14:40:00,37.25,37.25,37.22,37.25,31400.0,22.9381,22.9381,22.9196,22.9381,31400.0
2010-10-22 14:45:00,37.24,37.29,37.24,37.28,21200.0,22.932,22.9627,22.932,22.9566,21200.0
2010-10-22 14:50:00,37.28,37.3,37.26,37.26,22100.0,22.9566,22.9689,22.9443,22.9443,22100.0
2010-10-22 14:55:00,37.27,37.27,37.24,37.25,23200.0,22.9504,22.9504,22.932,22.9381,23200.0
2010-10-22 15:00:00,37.25,37.26,37.25,37.25,14600.0,22.9381,22.9443,22.9381,22.9381,14600.0
2010-10-22 15:05:00,37.25,37.28,37.25,37.28,21200.0,22.9381,22.9566,22.9381,22.9566,21200.0
2010-10-22 15:10:00,37.27,37.28,37.26,37.26,14800.0,22.9504,22.9566,22.9443,22.9443,14800.0
2010-10-22 15:15:00,37.26,37.28,37.26,37.27,29400.0,22.9443,22.9566,22.9443,22.9504,29400.0
2010-10-22 15:20:00,37.28,37.29,37.27,37.29,38300.0,22.9566,22.9627,22.9504,22.9627,38300.0
2010-10-22 15:25:00,37.28,37.29,37.27,37.27,19100.0,22.9566,22.9627,22.9504,22.9504,19100.0
2010-10-22 15:30:00,37.26,37.26,37.25,37.26,18600.0,22.9443,22.9443,22.9381,22.9443,18600.0
2010-10-22 15:35:00,37.26,37.28,37.26,37.27,25600.0,22.9443,22.9566,22.9443,22.9504,25600.0
2010-10-22 15:40:00,37.27,37.28,37.25,37.25,41400.0,22.9504,22.9566,22.9381,22.9381,41400.0
2010-10-22 15:45:00,37.26,37.29,37.26,37.28,66600.0,22.9443,22.9627,22.9443,22.9566,66600.0
2010-10-22 15:50:00,37.28,37.29,37.26,37.26,89400.0,22.9566,22.9627,22.9443,22.9443,89400.0
2010-10-22 15:55:00,37.27,37.3,37.25,37.3,188100.0,22.9504,22.9689,22.9381,22.9689,188100.0
2010-10-25 09:30:00,37.37,37.42,37.31,37.39,81300.0,23.012,23.0428,22.9751,23.0243,81300.0
2010-10-25 09:35:00,37.4,37.43,37.39,37.4,44600.0,23.0305,23.049,23.0243,23.0305,44600.0
2010-10-25 09:40:00,37.4,37.48,37.38,37.47,32800.0,23.0305,23.0797,23.0182,23.0736,32800.0
2010-10-25 09:45:00,37.47,37.47,37.41,37.44,14200.0,23.0736,23.0736,23.0366,23.0551,14200.0
2010-10-25 09:50:00,37.44,37.49,37.43,37.48,16100.0,23.0551,23.0859,23.049,23.0797,16100.0
2010-10-25 09:55:00,37.47,37.51,37.44,37.49,55800.0,23.0736,23.0982,23.0551,23.0859,55800.0
2010-10-25 10:00:00,37.48,37.52,37.48,37.51,126600.0,23.0797,23.1044,23.0797,23.0982,126600.0
2010-10-25 10:05:00,37.51,37.55,37.49,37.5,117000.0,23.0982,23.1228,23.0859,23.0921,117000.0
2010-10-25 10:10:00,37.51,37.57,37.51,37.53,9700.0,23.0982,23.1352,23.0982,23.1105,9700.0
2010-10-25 10:15:00,37.54,37.6,37.54,37.59,29100.0,23.1167,23.1536,23.1167,23.1475,29100.0
2010-10-25 10:20:00,37.59,37.61,37.58,37.61,27700.0,23.1475,23.1598,23.1413,23.1598,27700.0
2010-10-25 10:25:00,37.61,37.66,37.61,37.65,46100.0,23.1598,23.1906,23.1598,23.1844,46100.0
2010-10-25 10:30:00,37.65,37.66,37.58,37.62,107800.0,23.1844,23.1906,23.1413,23.166,107800.0
2010-10-25 10:35:00,37.61,37.62,37.58,37.61,24000.0,23.1598,23.166,23.1413,23.1598,24000.0
2010-10-25 10:40:00,37.6,37.61,37.53,37.58,49200.0,23.1536,23.1598,23.1105,23.1413,49200.0
2010-10-25 10:45:00,37.59,37.65,37.58,37.61,44400.0,23.1475,23.1844,23.1413,23.1598,44400.0
2010-10-25 10:50:00,37.63,37.65,37.62,37.65,17800.0,23.1721,23.1844,23.166,23.1844,17800.0
2010-10-25 10:55:00,37.65,37.65,37.61,37.62,27400.0,23.1844,23.1844,23.1598,23.166,27400.0
2010-10-25 11:00:00,37.61,37.61,37.58,37.6,24900.0,23.1598,23.1598,23.1413,23.1536,24900.0
2010-10-25 11:05:00,37.61,37.62,37.58,37.62,34100.0,23.1598,23.166,23.1413,23.166,34100.0
2010-10-25 11:10:00,37.62,37.66,37.61,37.65,14800.0,23.166,23.1906,23.1598,23.1844,14800.0
2010-10-25 11:15:00,37.65,37.65,37.59,37.61,15900.0,23.1844,23.1844,23.1475,23.1598,15900.0
2010-10-25 11:20:00,37.61,37.68,37.6,37.68,35000.0,23.1598,23.2029,23.1536,23.2029,35000.0
2010-10-25 11:25:00,37.68,37.69,37.67,37.67,21400.0,23.2029,23.2091,23.1967,23.1967,21400.0
2010-10-25 11:30:00,37.67,37.69,37.57,37.61,59600.0,23.1967,23.2091,23.1352,23.1598,59600.0
2010-10-25 11:35:00,37.62,37.63,37.61,37.62,11000.0,23.166,23.1721,23.1598,23.166,11000.0
2010-10-25 11:40:00,37.63,37.63,37.59,37.6,7800.0,23.1721,23.1721,23.1475,23.1536,7800.0
2010-10-25 11:45:00,37.59,37.65,37.59,37.65,38900.0,23.1475,23.1844,23.1475,23.1844,38900.0
2010-10-25 11:50:00,37.65,37.65,37.62,37.63,15500.0,23.1844,23.1844,23.166,23.1721,15500.0
2010-10-25 11:55:00,37.62,37.64,37.61,37.64,49800.0,23.166,23.1783,23.1598,23.1783,49800.0
2010-10-25 12:00:00,37.64,37.64,37.63,37.63,17500.0,23.1783,23.1783,23.1721,23.1721,17500.0
2010-10-25 12:05:00,37.63,37.67,37.63,37.66,56200.0,23.1721,23.1967,23.1721,23.1906,56200.0
2010-10-25 12:10:00,37.67,37.67,37.66,37.67,22300.0,23.1967,23.1967,23.1906,23.1967,22300.0
2010-10-25 12:15:00,37.67,37.7,37.66,37.67,42300.0,23.1967,23.2152,23.1906,23.1967,42300.0
2010-10-25 12:20:00,37.66,37.67,37.58,37.62,22400.0,23.1906,23.1967,23.1413,23.166,22400.0
2010-10-25 12:25:00,37.62,37.62,37.6,37.6,15600.0,23.166,23.166,23.1536,23.1536,15600.0
2010-10-25 12:30:00,37.6,37.61,37.59,37.59,10800.0,23.1536,23.1598,23.1475,23.1475,10800.0
2010-10-25 12:35:00,37.59,37.6,37.57,37.58,13500.0,23.1475,23.1536,23.1352,23.1413,13500.0
2010-10-25 12:40:00,37.58,37.59,37.53,37.54,17700.0,23.1413,23.1475,23.1105,23.1167,17700.0
2010-10-25 12:45:00,37.53,37.53,37.52,37.53,9400.0,23.1105,23.1105,23.1044,23.1105,9400.0
2010-10-25 12:50:00,37.52,37.53,37.5,37.51,11200.0,23.1044,23.1105,23.0921,23.0982,11200.0
2010-10-25 12:55:00,37.51,37.52,37.51,37.51,4100.0,23.0982,23.1044,23.0982,23.0982,4100.0
2010-10-25 13:00:00,37.51,37.55,37.49,37.55,23100.0,23.0982,23.1228,23.0859,23.1228,23100.0
2010-10-25 13:05:00,37.54,37.55,37.5,37.5,12300.0,23.1167,23.1228,23.0921,23.0921,12300.0
2010-10-25 13:10:00,37.51,37.51,37.5,37.51,4400.0,23.0982,23.0982,23.0921,23.0982,4400.0
2010-10-25 13:15:00,37.5,37.51,37.5,37.51,10900.0,23.0921,23.0982,23.0921,23.0982,10900.0
2010-10-25 13:20:00,37.51,37.56,37.51,37.52,25200.0,23.0982,23.129,23.0982,23.1044,25200.0
2010-10-25 13:25:00,37.51,37.54,37.51,37.54,6800.0,23.0982,23.1167,23.0982,23.1167,6800.0
2010-10-25 13:30:00,37.54,37.54,37.53,37.53,8000.0,23.1167,23.1167,23.1105,23.1105,8000.0
2010-10-25 13:35:00,37.54,37.55,37.53,37.55,21400.0,23.1167,23.1228,23.1105,23.1228,21400.0
2010-10-25 13:40:00,37.55,37.58,37.54,37.56,28600.0,23.1228,23.1413,23.1167,23.129,28600.0
2010-10-25 13:45:00,37.56,37.57,37.56,37.57,18100.0,23.129,23.1352,23.129,23.1352,18100.0
2010-10-25 13:50:00,37.57,37.57,37.56,37.56,44400.0,23.1352,23.1352,23.129,23.129,44400.0
2010-10-25 13:55:00,37.56,37.57,37.54,37.55,27700.0,23.129,23.1352,23.1167,23.1228,27700.0
2010-10-25 14:00:00,37.55,37.55,37.53,37.54,38600.0,23.1228,23.1228,23.1105,23.1167,38600.0
2010-10-25 14:05:00,37.54,37.56,37.53,37.56,7600.0,23.1167,23.129,23.1105,23.129,7600.0
2010-10-25 14:10:00,37.56,37.56,37.51,37.52,17100.0,23.129,23.129,23.0982,23.1044,17100.0
2010-10-25 14:15:00,37.52,37.54,37.49,37.54,45600.0,23.1044,23.1167,23.0859,23.1167,45600.0
2010-10-25 14:20:00,37.53,37.54,37.53,37.54,36300.0,23.1105,23.1167,23.1105,23.1167,36300.0
2010-10-25 14:25:00,37.54,37.56,37.53,37.56,24300.0,23.1167,23.129,23.1105,23.129,24300.0
2010-10-25 14:30:00,37.56,37.56,37.54,37.54,24800.0,23.129,23.129,23.1167,23.1167,24800.0
2010-10-25 14:35:00,37.55,37.55,37.5,37.52,35900.0,23.1228,23.1228,23.0921,23.1044,35900.0
2010-10-25 14:40:00,37.52,37.53,37.5,37.5,25600.0,23.1044,23.1105,23.0921,23.0921,25600.0
2010-10-25 14:45:00,37.51,37.52,37.51,37.52,19900.0,23.0982,23.1044,23.0982,23.1044,19900.0
2010-10-25 14:50:00,37.52,37.55,37.51,37.54,37600.0,23.1044,23.1228,23.0982,23.1167,37600.0
2010-10-25 14:55:00,37.55,37.56,37.54,37.55,19200.0,23.1228,23.129,23.1167,23.1228,19200.0
2010-10-25 15:00:00,37.56,37.58,37.54,37.55,41700.0,23.129,23.1413,23.1167,23.1228,41700.0
2010-10-25 15:05:00,37.55,37.56,37.55,37.56,27500.0,23.1228,23.129,23.1228,23.129,27500.0
2010-10-25 15:10:00,37.56,37.57,37.54,37.56,47000.0,23.129,23.1352,23.1167,23.129,47000.0
2010-10-25 15:15:00,37.55,37.58,37.55,37.57,25900.0,23.1228,23.1413,23.1228,23.1352,25900.0
2010-10-25 15:20:00,37.56,37.58,37.54,37.58,37800.0,23.129,23.1413,23.1167,23.1413,37800.0
2010-10-25 15:25:00,37.58,37.61,37.57,37.6,95300.0,23.1413,23.1598,23.1352,23.1536,95300.0
2010-10-25 15:30:00,37.61,37.61,37.56,37.56,51400.0,23.1598,23.1598,23.129,23.129,51400.0
2010-10-25 15:35:00,37.57,37.57,37.5,37.5,36900.0,23.1352,23.1352,23.0921,23.0921,36900.0
2010-10-25 15:40:00,37.5,37.53,37.48,37.52,55300.0,23.0921,23.1105,23.0797,23.1044,55300.0
2010-10-25 15:45:00,37.51,37.51,37.43,37.45,141600.0,23.0982,23.0982,23.049,23.0613,141600.0
2010-10-25 15:50:00,37.45,37.49,37.43,37.48,104400.0,23.0613,23.0859,23.049,23.0797,104400.0
2010-10-25 15:55:00,37.49,37.51,37.45,37.49,230200.0,23.0859,23.0982,23.0613,23.0859,230200.0
2010-10-26 09:30:00,37.6,37.6,37.35,37.39,54400.0,23.1536,23.1536,22.9997,23.0243,54400.0
2010-10-26 09:35:00,37.38,37.43,37.34,37.42,26200.0,23.0182,23.049,22.9935,23.0428,26200.0
2010-10-26 09:40:00,37.42,37.44,37.35,37.38,20500.0,23.0428,23.0551,22.9997,23.0182,20500.0
2010-10-26 09:45:00,37.36,37.39,37.34,37.38,19800.0,23.0058,23.0243,22.9935,23.0182,19800.0
2010-10-26 09:50:00,37.37,37.38,37.31,37.31,24700.0,23.012,23.0182,22.9751,22.9751,24700.0
2010-10-26 09:55:00,37.3,37.35,37.29,37.35,25100.0,22.9689,22.9997,22.9627,22.9997,25100.0
2010-10-26 10:00:00,37.35,37.39,37.28,37.33,67000.0,22.9997,23.0243,22.9566,22.9874,67000.0
2010-10-26 10:05:00,37.33,37.35,37.3,37.31,21900.0,22.9874,22.9997,22.9689,22.9751,21900.0
2010-10-26 10:10:00,37.32,37.34,37.31,37.34,16000.0,22.9812,22.9935,22.9751,22.9935,16000.0
2010-10-26 10:15:00,37.33,37.38,37.32,37.36,30400.0,22.9874,23.0182,22.9812,23.0058,30400.0
2010-10-26 10:20:00,37.37,37.39,37.35,37.37,21100.0,23.012,23.0243,22.9997,23.012,21100.0
2010-10-26 10:25:00,37.38,37.4,37.31,37.32,32900.0,23.0182,23.0305,22.9751,22.9812,32900.0
2010-10-26 10:30:00,37.31,37.37,37.31,37.37,44300.0,22.9751,23.012,22.9751,23.012,44300.0
2010-10-26 10:35:00,37.37,37.38,37.34,37.36,26700.0,23.012,23.0182,22.9935,23.0058,26700.0
2010-10-26 10:40:00,37.35,37.36,37.33,37.34,20400.0,22.9997,23.0058,22.9874,22.9935,20400.0
2010-10-26 10:45:00,37.33,37.34,37.31,37.32,23700.0,22.9874,22.9935,22.9751,22.9812,23700.0
2010-10-26 10:50:00,37.33,37.33,37.32,37.32,12300.0,22.9874,22.9874,22.9812,22.9812,12300.0
2010-10-26 10:55:00,37.32,37.38,37.32,37.37,34200.0,22.9812,23.0182,22.9812,23.012,34200.0
2010-10-26 11:00:00,37.37,37.37,37.32,37.33,20900.0,23.012,23.012,22.9812,22.9874,20900.0
2010-10-26 11:05:00,37.33,37.33,37.3,37.3,34100.0,22.9874,22.9874,22.9689,22.9689,34100.0
2010-10-26 11:10:00,37.3,37.31,37.29,37.3,12500.0,22.9689,22.9751,22.9627,22.9689,12500.0
2010-10-26 11:15:00,37.29,37.3,37.27,37.29,23000.0,22.9627,22.9689,22.9504,22.9627,23000.0
2010-10-26 11:20:00,37.3,37.36,37.29,37.36,25800.0,22.9689,23.0058,22.9627,23.0058,25800.0
2010-10-26 11:25:00,37.36,37.37,37.34,37.35,15200.0,23.0058,23.012,22.9935,22.9997,15200.0
2010-10-26 11:30:00,37.34,37.34,37.31,37.32,24900.0,22.9935,22.9935,22.9751,22.9812,24900.0
2010-10-26 11:35:00,37.32,37.33,37.28,37.28,23100.0,22.9812,22.9874,22.9566,22.9566,23100.0
2010-10-26 11:40:00,37.29,37.35,37.28,37.33,25600.0,22.9627,22.9997,22.9566,22.9874,25600.0
2010-10-26 11:45:00,37.33,37.34,37.33,37.33,26300.0,22.9874,22.9935,22.9874,22.9874,26300.0
2010-10-26 11:50:00,37.34,37.36,37.33,37.35,77000.0,22.9935,23.0058,22.9874,22.9997,77000.0
2010-10-26 11:55:00,37.36,37.37,37.35,37.37,7700.0,23.0058,23.012,22.9997,23.012,7700.0
2010-10-26 12:00:00,37.36,37.4,37.36,37.37,12600.0,23.0058,23.0305,23.0058,23.012,12600.0
2010-10-26 12:05:00,37.36,37.37,37.35,37.36,12900.0,23.0058,23.012,22.9997,23.0058,12900.0
2010-10-26 12:10:00,37.37,37.38,37.36,37.38,10400.0,23.012,23.0182,23.0058,23.0182,10400.0
2010-10-26 12:15:00,37.38,37.38,37.37,37.37,3500.0,23.0182,23.0182,23.012,23.012,3500.0
2010-10-26 12:20:00,37.37,37.38,37.35,37.36,14200.0,23.012,23.0182,22.9997,23.0058,14200.0
2010-10-26 12:25:00,37.35,37.36,37.35,37.36,9600.0,22.9997,23.0058,22.9997,23.0058,9600.0
2010-10-26 12:30:00,37.36,37.36,37.34,37.35,11900.0,23.0058,23.0058,22.9935,22.9997,11900.0
2010-10-26 12:35:00,37.34,37.35,37.33,37.33,12600.0,22.9935,22.9997,22.9874,22.9874,12600.0
2010-10-26 12:40:00,37.34,37.34,37.32,37.33,21800.0,22.9935,22.9935,22.9812,22.9874,21800.0
2010-10-26 12:45:00,37.33,37.33,37.29,37.29,13100.0,22.9874,22.9874,22.9627,22.9627,13100.0
2010-10-26 12:50:00,37.3,37.33,37.29,37.32,25800.0,22.9689,22.9874,22.9627,22.9812,25800.0
2010-10-26 12:55:00,37.32,37.32,37.28,37.28,13500.0,22.9812,22.9812,22.9566,22.9566,13500.0
2010-10-26 13:00:00,37.29,37.29,37.28,37.29,10200.0,22.9627,22.9627,22.9566,22.9627,10200.0
2010-10-26 13:05:00,37.28,37.29,37.26,37.27,27000.0,22.9566,22.9627,22.9443,22.9504,27000.0
2010-10-26 13:10:00,37.26,37.28,37.26,37.28,19100.0,22.9443,22.9566,22.9443,22.9566,19100.0
2010-10-26 13:15:00,37.27,37.28,37.26,37.27,32400.0,22.9504,22.9566,22.9443,22.9504,32400.0
2010-10-26 13:20:00,37.27,37.28,37.26,37.26,22100.0,22.9504,22.9566,22.9443,22.9443,22100.0
2010-10-26 13:25:00,37.27,37.27,37.25,37.25,21300.0,22.9504,22.9504,22.9381,22.9381,21300.0
2010-10-26 13:30:00,37.25,37.26,37.25,37.25,20100.0,22.9381,22.9443,22.9381,22.9381,20100.0
2010-10-26 13:35:00,37.25,37.3,37.25,37.29,43200.0,22.9381,22.9689,22.9381,22.9627,43200.0
2010-10-26 13:40:00,37.29,37.33,37.29,37.33,17400.0,22.9627,22.9874,22.9627,22.9874,17400.0
2010-10-26 13:45:00,37.32,37.33,37.31,37.31,15100.0,22.9812,22.9874,22.9751,22.9751,15100.0
2010-10-26 13:50:00,37.31,37.32,37.25,37.26,28700.0,22.9751,22.9812,22.9381,22.9443,28700.0
2010-10-26 13:55:00,37.26,37.27,37.25,37.26,23000.0,22.9443,22.9504,22.9381,22.9443,23000.0
2010-10-26 14:00:00,37.25,37.27,37.25,37.26,17100.0,22.9381,22.9504,22.9381,22.9443,17100.0
2010-10-26 14:05:00,37.27,37.27,37.24,37.25,109200.0,22.9504,22.9504,22.932,22.9381,109200.0
2010-10-26 14:10:00,37.25,37.26,37.22,37.23,36400.0,22.9381,22.9443,22.9196,22.9258,36400.0
2010-10-26 14:15:00,37.22,37.23,37.21,37.22,9600.0,22.9196,22.9258,22.9135,22.9196,9600.0
2010-10-26 14:20:00,37.21,37.24,37.21,37.23,15000.0,22.9135,22.932,22.9135,22.9258,15000.0
2010-10-26 14:25:00,37.22,37.23,37.2,37.22,16900.0,22.9196,22.9258,22.9073,22.9196,16900.0
2010-10-26 14:30:00,37.21,37.22,37.17,37.18,22300.0,22.9135,22.9196,22.8888,22.895,22300.0
2010-10-26 14:35:00,37.18,37.23,37.18,37.22,40200.0,22.895,22.9258,22.895,22.9196,40200.0
2010-10-26 14:40:00,37.22,37.28,37.21,37.26,39900.0,22.9196,22.9566,22.9135,22.9443,39900.0
2010-10-26 14:45:00,37.25,37.29,37.25,37.28,17100.0,22.9381,22.9627,22.9381,22.9566,17100.0
2010-10-26 14:50:00,37.29,37.34,37.28,37.34,19800.0,22.9627,22.9935,22.9566,22.9935,19800.0
2010-10-26 14:55:00,37.34,37.34,37.28,37.28,13000.0,22.9935,22.9935,22.9566,22.9566,13000.0
2010-10-26 15:00:00,37.27,37.32,37.26,37.32,31400.0,22.9504,22.9812,22.9443,22.9812,31400.0
2010-10-26 15:05:00,37.31,37.34,37.31,37.33,26300.0,22.9751,22.9935,22.9751,22.9874,26300.0
2010-10-26 15:10:00,37.33,37.34,37.29,37.29,86700.0,22.9874,22.9935,22.9627,22.9627,86700.0
2010-10-26 15:15:00,37.3,37.33,37.29,37.33,22700.0,22.9689,22.9874,22.9627,22.9874,22700.0
2010-10-26 15:20:00,37.33,37.36,37.33,37.33,20300.0,22.9874,23.0058,22.9874,22.9874,20300.0
2010-10-26 15:25:00,37.33,37.34,37.31,37.32,20600.0,22.9874,22.9935,22.9751,22.9812,20600.0
2010-10-26 15:30:00,37.31,37.32,37.3,37.31,15300.0,22.9751,22.9812,22.9689,22.9751,15300.0
2010-10-26 15:35:00,37.31,37.34,37.3,37.33,36600.0,22.9751,22.9935,22.9689,22.9874,36600.0
2010-10-26 15:40:00,37.33,37.34,37.33,37.33,26000.0,22.9874,22.9935,22.9874,22.9874,26000.0
2010-10-26 15:45:00,37.33,37.34,37.31,37.34,58100.0,22.9874,22.9935,22.9751,22.9935,58100.0
2010-10-26 15:50:00,37.33,37.34,37.33,37.33,41400.0,22.9874,22.9935,22.9874,22.9874,41400.0
2010-10-26 15:55:00,37.34,37.39,37.33,37.39,273500.0,22.9935,23.0243,22.9874,23.0243,273500.0
2010-10-27 09:30:00,37.24,37.26,37.04,37.18,66900.0,22.932,22.9443,22.8088,22.895,66900.0
2010-10-27 09:35:00,37.17,37.23,37.16,37.19,28600.0,22.8888,22.9258,22.8827,22.9012,28600.0
2010-10-27 09:40:00,37.2,37.23,37.16,37.18,23700.0,22.9073,22.9258,22.8827,22.895,23700.0
2010-10-27 09:45:00,37.16,37.19,37.11,37.19,17300.0,22.8827,22.9012,22.8519,22.9012,17300.0
2010-10-27 09:50:00,37.18,37.18,37.08,37.09,40400.0,22.895,22.895,22.8334,22.8396,40400.0
2010-10-27 09:55:00,37.09,37.13,37.09,37.09,24500.0,22.8396,22.8642,22.8396,22.8396,24500.0
2010-10-27 10:00:00,37.1,37.12,37.04,37.07,55800.0,22.8457,22.8581,22.8088,22.8273,55800.0
2010-10-27 10:05:00,37.07,37.08,37.03,37.06,29600.0,22.8273,22.8334,22.8026,22.8211,29600.0
2010-10-27 10:10:00,37.05,37.09,37.05,37.08,14400.0,22.815,22.8396,22.815,22.8334,14400.0
2010-10-27 10:15:00,37.08,37.1,37.04,37.06,8800.0,22.8334,22.8457,22.8088,22.8211,8800.0
2010-10-27 10:20:00,37.05,37.06,37.0,37.01,35500.0,22.815,22.8211,22.7842,22.7903,35500.0
2010-10-27 10:25:00,37.01,37.04,37.0,37.0,31300.0,22.7903,22.8088,22.7842,22.7842,31300.0
2010-10-27 10:30:00,37.0,37.01,36.96,36.99,68600.0,22.7842,22.7903,22.7595,22.778,68600.0
2010-10-27 10:35:00,36.99,37.03,36.98,37.03,24300.0,22.778,22.8026,22.7718,22.8026,24300.0
2010-10-27 10:40:00,37.03,37.07,37.02,37.03,50700.0,22.8026,22.8273,22.7965,22.8026,50700.0
2010-10-27 10:45:00,37.04,37.06,37.02,37.02,30300.0,22.8088,22.8211,22.7965,22.7965,30300.0
2010-10-27 10:50:00,37.03,37.04,37.0,37.04,33800.0,22.8026,22.8088,22.7842,22.8088,33800.0
2010-10-27 10:55:00,37.03,37.04,36.96,36.97,22000.0,22.8026,22.8088,22.7595,22.7657,22000.0
2010-10-27 11:00:00,36.97,36.98,36.92,36.93,24700.0,22.7657,22.7718,22.7349,22.7411,24700.0
2010-10-27 11:05:00,36.94,36.94,36.9,36.9,16500.0,22.7472,22.7472,22.7226,22.7226,16500.0
2010-10-27 11:10:00,36.9,36.95,36.9,36.94,22600.0,22.7226,22.7534,22.7226,22.7472,22600.0
2010-10-27 11:15:00,36.94,36.96,36.94,36.94,18100.0,22.7472,22.7595,22.7472,22.7472,18100.0
2010-10-27 11:20:00,36.94,36.95,36.91,36.92,31100.0,22.7472,22.7534,22.7287,22.7349,31100.0
2010-10-27 11:25:00,36.91,36.97,36.91,36.97,43400.0,22.7287,22.7657,22.7287,22.7657,43400.0
2010-10-27 11:30:00,36.97,37.0,36.96,36.99,38900.0,22.7657,22.7842,22.7595,22.778,38900.0
2010-10-27 11:35:00,36.99,37.04,36.99,37.04,12100.0,22.778,22.8088,22.778,22.8088,12100.0
2010-10-27 11:40:00,37.04,37.04,36.97,36.99,30700.0,22.8088,22.8088,22.7657,22.778,30700.0
2010-10-27 11:45:00,36.99,37.0,36.98,36.99,29300.0,22.778,22.7842,22.7718,22.778,29300.0
2010-10-27 11:50:00,37.0,37.0,36.95,36.96,19000.0,22.7842,22.7842,22.7534,22.7595,19000.0
2010-10-27 11:55:00,36.95,36.97,36.93,36.94,26800.0,22.7534,22.7657,22.7411,22.7472,26800.0
2010-10-27 12:00:00,36.94,37.0,36.94,36.99,37300.0,22.7472,22.7842,22.7472,22.778,37300.0
2010-10-27 12:05:00,36.99,37.0,36.95,36.96,16100.0,22.778,22.7842,22.7534,22.7595,16100.0
2010-10-27 12:10:00,36.95,36.98,36.95,36.98,6500.0,22.7534,22.7718,22.7534,22.7718,6500.0
2010-10-27 12:15:00,36.98,36.98,36.95,36.95,8700.0,22.7718,22.7718,22.7534,22.7534,8700.0
2010-10-27 12:20:00,36.95,36.96,36.95,36.96,7800.0,22.7534,22.7595,22.7534,22.7595,7800.0
2010-10-27 12:25:00,36.96,36.98,36.96,36.98,11000.0,22.7595,22.7718,22.7595,22.7718,11000.0
2010-10-27 12:30:00,36.98,36.99,36.97,36.99,19500.0,22.7718,22.778,22.7657,22.778,19500.0
2010-10-27 12:35:00,36.98,37.0,36.97,36.98,19000.0,22.7718,22.7842,22.7657,22.7718,19000.0
2010-10-27 12:40:00,36.97,36.98,36.96,36.96,25500.0,22.7657,22.7718,22.7595,22.7595,25500.0
2010-10-27 12:45:00,36.96,36.99,36.96,36.99,13000.0,22.7595,22.778,22.7595,22.778,13000.0
2010-10-27 12:50:00,36.99,37.01,36.99,37.01,8600.0,22.778,22.7903,22.778,22.7903,8600.0
2010-10-27 12:55:00,37.01,37.03,37.01,37.03,16800.0,22.7903,22.8026,22.7903,22.8026,16800.0
2010-10-27 13:00:00,37.02,37.03,37.02,37.03,7100.0,22.7965,22.8026,22.7965,22.8026,7100.0
2010-10-27 13:05:00,37.02,37.03,37.0,37.0,24400.0,22.7965,22.8026,22.7842,22.7842,24400.0
2010-10-27 13:10:00,37.01,37.01,37.0,37.01,12800.0,22.7903,22.7903,22.7842,22.7903,12800.0
2010-10-27 13:15:00,37.0,37.0,36.91,36.91,46500.0,22.7842,22.7842,22.7287,22.7287,46500.0
2010-10-27 13:20:00,36.91,36.91,36.88,36.89,24900.0,22.7287,22.7287,22.7103,22.7164,24900.0
2010-10-27 13:25:00,36.89,36.94,36.89,36.91,45300.0,22.7164,22.7472,22.7164,22.7287,45300.0
2010-10-27 13:30:00,36.91,36.92,36.87,36.87,48800.0,22.7287,22.7349,22.7041,22.7041,48800.0
2010-10-27 13:35:00,36.86,36.87,36.86,36.86,10700.0,22.698,22.7041,22.698,22.698,10700.0
2010-10-27 13:40:00,36.86,36.87,36.84,36.86,29200.0,22.698,22.7041,22.6856,22.698,29200.0
2010-10-27 13:45:00,36.86,36.88,36.85,36.87,65400.0,22.698,22.7103,22.6918,22.7041,65400.0
2010-10-27 13:50:00,36.88,36.9,36.87,36.9,30500.0,22.7103,22.7226,22.7041,22.7226,30500.0
2010-10-27 13:55:00,36.9,36.9,36.89,36.9,10400.0,22.7226,22.7226,22.7164,22.7226,10400.0
2010-10-27 14:00:00,36.9,36.97,36.9,36.97,43400.0,22.7226,22.7657,22.7226,22.7657,43400.0
2010-10-27 14:05:00,36.97,37.01,36.97,36.99,29300.0,22.7657,22.7903,22.7657,22.778,29300.0
2010-10-27 14:10:00,36.99,36.99,36.96,36.97,23900.0,22.778,22.778,22.7595,22.7657,23900.0
2010-10-27 14:15:00,36.97,36.98,36.96,36.98,21900.0,22.7657,22.7718,22.7595,22.7718,21900.0
2010-10-27 14:20:00,36.98,37.0,36.97,36.97,23600.0,22.7718,22.7842,22.7657,22.7657,23600.0
2010-10-27 14:25:00,36.97,36.99,36.96,36.97,33400.0,22.7657,22.778,22.7595,22.7657,33400.0
2010-10-27 14:30:00,36.97,36.97,36.96,36.96,15900.0,22.7657,22.7657,22.7595,22.7595,15900.0
2010-10-27 14:35:00,36.97,36.99,36.93,36.99,35600.0,22.7657,22.778,22.7411,22.778,35600.0
2010-10-27 14:40:00,36.99,37.02,36.99,37.01,34100.0,22.778,22.7965,22.778,22.7903,34100.0
2010-10-27 14:45:00,37.01,37.01,36.99,36.99,25500.0,22.7903,22.7903,22.778,22.778,25500.0
2010-10-27 14:50:00,36.98,36.99,36.98,36.98,11800.0,22.7718,22.778,22.7718,22.7718,11800.0
2010-10-27 14:55:00,36.99,37.02,36.99,36.99,37800.0,22.778,22.7965,22.778,22.778,37800.0
2010-10-27 15:00:00,36.99,37.0,36.99,36.99,21700.0,22.778,22.7842,22.778,22.778,21700.0
2010-10-27 15:05:00,36.99,37.0,36.99,36.99,28200.0,22.778,22.7842,22.778,22.778,28200.0
2010-10-27 15:10:00,36.99,37.0,36.98,36.99,26000.0,22.778,22.7842,22.7718,22.778,26000.0
2010-10-27 15:15:00,36.98,37.01,36.98,37.0,32100.0,22.7718,22.7903,22.7718,22.7842,32100.0
2010-10-27 15:20:00,37.01,37.03,36.99,37.03,64900.0,22.7903,22.8026,22.778,22.8026,64900.0
2010-10-27 15:25:00,37.03,37.05,36.99,37.0,53900.0,22.8026,22.815,22.778,22.7842,53900.0
2010-10-27 15:30:00,37.0,37.02,36.99,37.01,60400.0,22.7842,22.7965,22.778,22.7903,60400.0
2010-10-27 15:35:00,37.01,37.05,37.0,37.03,56000.0,22.7903,22.815,22.7842,22.8026,56000.0
2010-10-27 15:40:00,37.03,37.05,37.02,37.04,36800.0,22.8026,22.815,22.7965,22.8088,36800.0
2010-10-27 15:45:00,37.03,37.06,37.02,37.06,42400.0,22.8026,22.8211,22.7965,22.8211,42400.0
2010-10-27 15:50:00,37.05,37.14,37.05,37.14,73400.0,22.815,22.8704,22.815,22.8704,73400.0
2010-10-27 15:55:00,37.14,37.18,37.13,37.15,164700.0,22.8704,22.895,22.8642,22.8765,164700.0
2010-10-28 09:30:00,37.3,37.38,37.27,37.34,60100.0,22.9689,23.0182,22.9504,22.9935,60100.0
2010-10-28 09:35:00,37.33,37.41,37.3,37.39,43400.0,22.9874,23.0366,22.9689,23.0243,43400.0
2010-10-28 09:40:00,37.39,37.4,37.33,37.38,37300.0,23.0243,23.0305,22.9874,23.0182,37300.0
2010-10-28 09:45:00,37.37,37.4,37.33,37.38,30600.0,23.012,23.0305,22.9874,23.0182,30600.0
2010-10-28 09:50:00,37.39,37.4,37.38,37.39,21900.0,23.0243,23.0305,23.0182,23.0243,21900.0
2010-10-28 09:55:00,37.39,37.4,37.36,37.39,52100.0,23.0243,23.0305,23.0058,23.0243,52100.0
2010-10-28 10:00:00,37.39,37.43,37.38,37.41,28400.0,23.0243,23.049,23.0182,23.0366,28400.0
2010-10-28 10:05:00,37.4,37.42,37.37,37.41,11800.0,23.0305,23.0428,23.012,23.0366,11800.0
2010-10-28 10:10:00,37.41,37.42,37.35,37.38,15100.0,23.0366,23.0428,22.9997,23.0182,15100.0
2010-10-28 10:15:00,37.38,37.38,37.31,37.31,32700.0,23.0182,23.0182,22.9751,22.9751,32700.0
2010-10-28 10:20:00,37.32,37.32,37.29,37.29,15400.0,22.9812,22.9812,22.9627,22.9627,15400.0
2010-10-28 10:25:00,37.3,37.3,37.25,37.26,13700.0,22.9689,22.9689,22.9381,22.9443,13700.0
2010-10-28 10:30:00,37.25,37.26,37.24,37.25,13700.0,22.9381,22.9443,22.932,22.9381,13700.0
2010-10-28 10:35:00,37.25,37.28,37.22,37.25,26500.0,22.9381,22.9566,22.9196,22.9381,26500.0
2010-10-28 10:40:00,37.25,37.27,37.25,37.26,4900.0,22.9381,22.9504,22.9381,22.9443,4900.0
2010-10-28 10:45:00,37.25,37.26,37.23,37.26,9400.0,22.9381,22.9443,22.9258,22.9443,9400.0
2010-10-28 10:50:00,37.25,37.26,37.23,37.24,6300.0,22.9381,22.9443,22.9258,22.932,6300.0
2010-10-28 10:55:00,37.23,37.27,37.23,37.27,7300.0,22.9258,22.9504,22.9258,22.9504,7300.0
2010-10-28 11:00:00,37.26,37.28,37.25,37.27,14900.0,22.9443,22.9566,22.9381,22.9504,14900.0
2010-10-28 11:05:00,37.27,37.27,37.22,37.24,10600.0,22.9504,22.9504,22.9196,22.932,10600.0
2010-10-28 11:10:00,37.24,37.3,37.24,37.3,25300.0,22.932,22.9689,22.932,22.9689,25300.0
2010-10-28 11:15:00,37.3,37.32,37.29,37.32,17100.0,22.9689,22.9812,22.9627,22.9812,17100.0
2010-10-28 11:20:00,37.31,37.32,37.28,37.28,19000.0,22.9751,22.9812,22.9566,22.9566,19000.0
2010-10-28 11:25:00,37.29,37.3,37.28,37.3,9500.0,22.9627,22.9689,22.9566,22.9689,9500.0
2010-10-28 11:30:00,37.3,37.31,37.26,37.28,22000.0,22.9689,22.9751,22.9443,22.9566,22000.0
2010-10-28 11:35:00,37.28,37.29,37.26,37.26,12700.0,22.9566,22.9627,22.9443,22.9443,12700.0
2010-10-28 11:40:00,37.26,37.26,37.23,37.24,17300.0,22.9443,22.9443,22.9258,22.932,17300.0
2010-10-28 11:45:00,37.24,37.25,37.21,37.21,18700.0,22.932,22.9381,22.9135,22.9135,18700.0
2010-10-28 11:50:00,37.21,37.24,37.19,37.24,25300.0,22.9135,22.932,22.9012,22.932,25300.0
2010-10-28 11:55:00,37.23,37.25,37.18,37.18,20200.0,22.9258,22.9381,22.895,22.895,20200.0
2010-10-28 12:00:00,37.18,37.18,37.13,37.15,36900.0,22.895,22.895,22.8642,22.8765,36900.0
2010-10-28 12:05:00,37.16,37.19,37.16,37.18,21800.0,22.8827,22.9012,22.8827,22.895,21800.0
2010-10-28 12:10:00,37.18,37.2,37.17,37.18,37600.0,22.895,22.9073,22.8888,22.895,37600.0
2010-10-28 12:15:00,37.18,37.22,37.18,37.22,16100.0,22.895,22.9196,22.895,22.9196,16100.0
2010-10-28 12:20:00,37.21,37.22,37.18,37.18,12900.0,22.9135,22.9196,22.895,22.895,12900.0
2010-10-28 12:25:00,37.19,37.19,37.15,37.16,25200.0,22.9012,22.9012,22.8765,22.8827,25200.0
2010-10-28 12:30:00,37.15,37.15,37.1,37.11,17100.0,22.8765,22.8765,22.8457,22.8519,17100.0
2010-10-28 12:35:00,37.11,37.12,37.11,37.11,4200.0,22.8519,22.8581,22.8519,22.8519,4200.0
2010-10-28 12:40:00,37.12,37.12,37.09,37.09,17500.0,22.8581,22.8581,22.8396,22.8396,17500.0
2010-10-28 12:45:00,37.1,37.13,37.07,37.13,34200.0,22.8457,22.8642,22.8273,22.8642,34200.0
2010-10-28 12:50:00,37.14,37.15,37.13,37.13,17700.0,22.8704,22.8765,22.8642,22.8642,17700.0
2010-10-28 12:55:00,37.13,37.13,37.09,37.1,23600.0,22.8642,22.8642,22.8396,22.8457,23600.0
2010-10-28 13:00:00,37.1,37.13,37.09,37.12,15100.0,22.8457,22.8642,22.8396,22.8581,15100.0
2010-10-28 13:05:00,37.13,37.15,37.12,37.15,25600.0,22.8642,22.8765,22.8581,22.8765,25600.0
2010-10-28 13:10:00,37.14,37.17,37.14,37.17,12900.0,22.8704,22.8888,22.8704,22.8888,12900.0
2010-10-28 13:15:00,37.17,37.27,37.17,37.26,80600.0,22.8888,22.9504,22.8888,22.9443,80600.0
2010-10-28 13:20:00,37.26,37.27,37.21,37.21,31100.0,22.9443,22.9504,22.9135,22.9135,31100.0
2010-10-28 13:25:00,37.22,37.23,37.21,37.21,15900.0,22.9196,22.9258,22.9135,22.9135,15900.0
2010-10-28 13:30:00,37.21,37.24,37.21,37.22,12400.0,22.9135,22.932,22.9135,22.9196,12400.0
2010-10-28 13:35:00,37.22,37.25,37.21,37.22,23700.0,22.9196,22.9381,22.9135,22.9196,23700.0
2010-10-28 13:40:00,37.21,37.22,37.19,37.2,33400.0,22.9135,22.9196,22.9012,22.9073,33400.0
2010-10-28 13:45:00,37.19,37.23,37.19,37.21,20800.0,22.9012,22.9258,22.9012,22.9135,20800.0
2010-10-28 13:50:00,37.2,37.24,37.2,37.24,4700.0,22.9073,22.932,22.9073,22.932,4700.0
2010-10-28 13:55:00,37.24,37.27,37.24,37.25,6300.0,22.932,22.9504,22.932,22.9381,6300.0
2010-10-28 14:00:00,37.25,37.27,37.25,37.27,14100.0,22.9381,22.9504,22.9381,22.9504,14100.0
2010-10-28 14:05:00,37.27,37.31,37.26,37.31,24700.0,22.9504,22.9751,22.9443,22.9751,24700.0
2010-10-28 14:10:00,37.3,37.32,37.29,37.32,11400.0,22.9689,22.9812,22.9627,22.9812,11400.0
2010-10-28 14:15:00,37.32,37.33,37.26,37.27,18200.0,22.9812,22.9874,22.9443,22.9504,18200.0
2010-10-28 14:20:00,37.27,37.31,37.26,37.31,19600.0,22.9504,22.9751,22.9443,22.9751,19600.0
2010-10-28 14:25:00,37.32,37.32,37.28,37.29,42500.0,22.9812,22.9812,22.9566,22.9627,42500.0
2010-10-28 14:30:00,37.29,37.34,37.29,37.34,38000.0,22.9627,22.9935,22.9627,22.9935,38000.0
2010-10-28 14:35:00,37.34,37.36,37.33,37.36,56500.0,22.9935,23.0058,22.9874,23.0058,56500.0
2010-10-28 14:40:00,37.36,37.37,37.35,37.37,33800.0,23.0058,23.012,22.9997,23.012,33800.0
2010-10-28 14:45:00,37.36,37.43,37.35,37.42,111100.0,23.0058,23.049,22.9997,23.0428,111100.0
2010-10-28 14:50:00,37.43,37.48,37.42,37.46,87200.0,23.049,23.0797,23.0428,23.0674,87200.0
2010-10-28 14:55:00,37.46,37.48,37.45,37.47,51200.0,23.0674,23.0797,23.0613,23.0736,51200.0
2010-10-28 15:00:00,37.46,37.47,37.42,37.42,34600.0,23.0674,23.0736,23.0428,23.0428,34600.0
2010-10-28 15:05:00,37.42,37.47,37.41,37.47,50600.0,23.0428,23.0736,23.0366,23.0736,50600.0
2010-10-28 15:10:00,37.46,37.5,37.45,37.49,60200.0,23.0674,23.0921,23.0613,23.0859,60200.0
2010-10-28 15:15:00,37.49,37.49,37.44,37.46,20000.0,23.0859,23.0859,23.0551,23.0674,20000.0
2010-10-28 15:20:00,37.46,37.46,37.38,37.38,42000.0,23.0674,23.0674,23.0182,23.0182,42000.0
2010-10-28 15:25:00,37.39,37.46,37.38,37.46,46200.0,23.0243,23.0674,23.0182,23.0674,46200.0
2010-10-28 15:30:00,37.45,37.5,37.45,37.49,58900.0,23.0613,23.0921,23.0613,23.0859,58900.0
2010-10-28 15:35:00,37.5,37.52,37.49,37.51,90700.0,23.0921,23.1044,23.0859,23.0982,90700.0
2010-10-28 15:40:00,37.52,37.52,37.48,37.49,56800.0,23.1044,23.1044,23.0797,23.0859,56800.0
2010-10-28 15:45:00,37.49,37.53,37.46,37.51,113000.0,23.0859,23.1105,23.0674,23.0982,113000.0
2010-10-28 15:50:00,37.51,37.51,37.43,37.44,106200.0,23.0982,23.0982,23.049,23.0551,106200.0
2010-10-28 15:55:00,37.45,37.45,37.42,37.43,155200.0,23.0613,23.0613,23.0428,23.049,155200.0
2010-10-29 09:30:00,37.41,37.61,37.41,37.43,81700.0,23.0366,23.1598,23.0366,23.049,81700.0
2010-10-29 09:35:00,37.42,37.49,37.41,37.49,17000.0,23.0428,23.0859,23.0366,23.0859,17000.0
2010-10-29 09:40:00,37.49,37.51,37.42,37.42,33000.0,23.0859,23.0982,23.0428,23.0428,33000.0
2010-10-29 09:45:00,37.43,37.47,37.39,37.43,23700.0,23.049,23.0736,23.0243,23.049,23700.0
2010-10-29 09:50:00,37.44,37.52,37.4,37.49,20300.0,23.0551,23.1044,23.0305,23.0859,20300.0
2010-10-29 09:55:00,37.49,37.51,37.42,37.46,38000.0,23.0859,23.0982,23.0428,23.0674,38000.0
2010-10-29 10:00:00,37.46,37.51,37.42,37.49,28500.0,23.0674,23.0982,23.0428,23.0859,28500.0
2010-10-29 10:05:00,37.5,37.56,37.49,37.55,36000.0,23.0921,23.129,23.0859,23.1228,36000.0
2010-10-29 10:10:00,37.54,37.56,37.52,37.56,17700.0,23.1167,23.129,23.1044,23.129,17700.0
2010-10-29 10:15:00,37.55,37.59,37.53,37.54,23200.0,23.1228,23.1475,23.1105,23.1167,23200.0
2010-10-29 10:20:00,37.55,37.55,37.53,37.53,10000.0,23.1228,23.1228,23.1105,23.1105,10000.0
2010-10-29 10:25:00,37.54,37.58,37.52,37.53,26400.0,23.1167,23.1413,23.1044,23.1105,26400.0
2010-10-29 10:30:00,37.52,37.55,37.5,37.55,19600.0,23.1044,23.1228,23.0921,23.1228,19600.0
2010-10-29 10:35:00,37.55,37.55,37.48,37.48,49400.0,23.1228,23.1228,23.0797,23.0797,49400.0
2010-10-29 10:40:00,37.47,37.49,37.44,37.45,16800.0,23.0736,23.0859,23.0551,23.0613,16800.0
2010-10-29 10:45:00,37.44,37.46,37.43,37.46,19100.0,23.0551,23.0674,23.049,23.0674,19100.0
2010-10-29 10:50:00,37.45,37.49,37.45,37.49,14100.0,23.0613,23.0859,23.0613,23.0859,14100.0
2010-10-29 10:55:00,37.49,37.49,37.45,37.47,17900.0,23.0859,23.0859,23.0613,23.0736,17900.0
2010-10-29 11:00:00,37.47,37.47,37.45,37.46,28000.0,23.0736,23.0736,23.0613,23.0674,28000.0
2010-10-29 11:05:00,37.46,37.51,37.46,37.51,21500.0,23.0674,23.0982,23.0674,23.0982,21500.0
2010-10-29 11:10:00,37.51,37.53,37.5,37.53,10000.0,23.0982,23.1105,23.0921,23.1105,10000.0
2010-10-29 11:15:00,37.53,37.53,37.47,37.51,14200.0,23.1105,23.1105,23.0736,23.0982,14200.0
2010-10-29 11:20:00,37.52,37.52,37.48,37.5,18800.0,23.1044,23.1044,23.0797,23.0921,18800.0
2010-10-29 11:25:00,37.51,37.53,37.47,37.47,12500.0,23.0982,23.1105,23.0736,23.0736,12500.0
2010-10-29 11:30:00,37.47,37.48,37.44,37.45,68800.0,23.0736,23.0797,23.0551,23.0613,68800.0
2010-10-29 11:35:00,37.45,37.47,37.41,37.47,29900.0,23.0613,23.0736,23.0366,23.0736,29900.0
2010-10-29 11:40:00,37.47,37.5,37.46,37.46,18400.0,23.0736,23.0921,23.0674,23.0674,18400.0
2010-10-29 11:45:00,37.45,37.46,37.43,37.46,52700.0,23.0613,23.0674,23.049,23.0674,52700.0
2010-10-29 11:50:00,37.45,37.55,37.45,37.54,25100.0,23.0613,23.1228,23.0613,23.1167,25100.0
2010-10-29 11:55:00,37.55,37.55,37.53,37.55,23500.0,23.1228,23.1228,23.1105,23.1228,23500.0
2010-10-29 12:00:00,37.55,37.56,37.54,37.56,31600.0,23.1228,23.129,23.1167,23.129,31600.0
2010-10-29 12:05:00,37.56,37.58,37.56,37.56,11800.0,23.129,23.1413,23.129,23.129,11800.0
2010-10-29 12:10:00,37.56,37.61,37.56,37.59,38800.0,23.129,23.1598,23.129,23.1475,38800.0
2010-10-29 12:15:00,37.59,37.63,37.58,37.63,16800.0,23.1475,23.1721,23.1413,23.1721,16800.0
2010-10-29 12:20:00,37.62,37.63,37.53,37.55,67000.0,23.166,23.1721,23.1105,23.1228,67000.0
2010-10-29 12:25:00,37.55,37.58,37.51,37.53,14900.0,23.1228,23.1413,23.0982,23.1105,14900.0
2010-10-29 12:30:00,37.53,37.53,37.5,37.5,10800.0,23.1105,23.1105,23.0921,23.0921,10800.0
2010-10-29 12:35:00,37.5,37.52,37.5,37.51,8300.0,23.0921,23.1044,23.0921,23.0982,8300.0
2010-10-29 12:40:00,37.5,37.5,37.48,37.48,6300.0,23.0921,23.0921,23.0797,23.0797,6300.0
2010-10-29 12:45:00,37.48,37.49,37.45,37.45,10000.0,23.0797,23.0859,23.0613,23.0613,10000.0
2010-10-29 12:50:00,37.46,37.46,37.45,37.45,7600.0,23.0674,23.0674,23.0613,23.0613,7600.0
2010-10-29 12:55:00,37.46,37.47,37.43,37.47,20700.0,23.0674,23.0736,23.049,23.0736,20700.0
2010-10-29 13:00:00,37.47,37.48,37.45,37.48,21200.0,23.0736,23.0797,23.0613,23.0797,21200.0
2010-10-29 13:05:00,37.48,37.49,37.48,37.48,8600.0,23.0797,23.0859,23.0797,23.0797,8600.0
2010-10-29 13:10:00,37.49,37.49,37.47,37.49,12000.0,23.0859,23.0859,23.0736,23.0859,12000.0
2010-10-29 13:15:00,37.48,37.49,37.46,37.47,8400.0,23.0797,23.0859,23.0674,23.0736,8400.0
2010-10-29 13:20:00,37.47,37.5,37.46,37.49,11400.0,23.0736,23.0921,23.0674,23.0859,11400.0
2010-10-29 13:25:00,37.49,37.5,37.48,37.49,11500.0,23.0859,23.0921,23.0797,23.0859,11500.0
2010-10-29 13:30:00,37.49,37.49,37.48,37.49,5000.0,23.0859,23.0859,23.0797,23.0859,5000.0
2010-10-29 13:35:00,37.48,37.5,37.48,37.5,16600.0,23.0797,23.0921,23.0797,23.0921,16600.0
2010-10-29 13:40:00,37.5,37.5,37.49,37.5,6200.0,23.0921,23.0921,23.0859,23.0921,6200.0
2010-10-29 13:45:00,37.5,37.5,37.49,37.5,12300.0,23.0921,23.0921,23.0859,23.0921,12300.0
2010-10-29 13:50:00,37.5,37.5,37.49,37.5,15400.0,23.0921,23.0921,23.0859,23.0921,15400.0
2010-10-29 13:55:00,37.5,37.5,37.49,37.5,17300.0,23.0921,23.0921,23.0859,23.0921,17300.0
2010-10-29 14:00:00,37.5,37.5,37.49,37.5,18100.0,23.0921,23.0921,23.0859,23.0921,18100.0
2010-10-29 14:05:00,37.5,37.5,37.49,37.5,8100.0,23.0921,23.0921,23.0859,23.0921,8100.0
2010-10-29 14:10:00,37.5,37.5,37.49,37.5,7100.0,23.0921,23.0921,23.0859,23.0921,7100.0
2010-10-29 14:15:00,37.5,37.5,37.49,37.5,14900.0,23.0921,23.0921,23.0859,23.0921,14900.0
2010-10-29 14:20:00,37.5,37.5,37.49,37.5,34100.0,23.0921,23.0921,23.0859,23.0921,34100.0
2010-10-29 14:25:00,37.5,37.5,37.49,37.49,6500.0,23.0921,23.0921,23.0859,23.0859,6500.0
2010-10-29 14:30:00,37.5,37.56,37.5,37.55,100200.0,23.0921,23.129,23.0921,23.1228,100200.0
2010-10-29 14:35:00,37.56,37.57,37.55,37.57,16800.0,23.129,23.1352,23.1228,23.1352,16800.0
2010-10-29 14:40:00,37.56,37.57,37.54,37.54,16300.0,23.129,23.1352,23.1167,23.1167,16300.0
2010-10-29 14:45:00,37.54,37.55,37.51,37.51,25400.0,23.1167,23.1228,23.0982,23.0982,25400.0
2010-10-29 14:50:00,37.52,37.52,37.51,37.51,16700.0,23.1044,23.1044,23.0982,23.0982,16700.0
2010-10-29 14:55:00,37.52,37.56,37.52,37.55,21200.0,23.1044,23.129,23.1044,23.1228,21200.0
2010-10-29 15:00:00,37.54,37.55,37.51,37.52,18200.0,23.1167,23.1228,23.0982,23.1044,18200.0
2010-10-29 15:05:00,37.52,37.54,37.5,37.5,23900.0,23.1044,23.1167,23.0921,23.0921,23900.0
2010-10-29 15:10:00,37.5,37.52,37.48,37.51,21400.0,23.0921,23.1044,23.0797,23.0982,21400.0
2010-10-29 15:15:00,37.52,37.54,37.51,37.53,13100.0,23.1044,23.1167,23.0982,23.1105,13100.0
2010-10-29 15:20:00,37.54,37.58,37.54,37.58,42900.0,23.1167,23.1413,23.1167,23.1413,42900.0
2010-10-29 15:25:00,37.58,37.6,37.57,37.6,30700.0,23.1413,23.1536,23.1352,23.1536,30700.0
2010-10-29 15:30:00,37.6,37.6,37.59,37.59,18300.0,23.1536,23.1536,23.1475,23.1475,18300.0
2010-10-29 15:35:00,37.6,37.6,37.59,37.6,20300.0,23.1536,23.1536,23.1475,23.1536,20300.0
2010-10-29 15:40:00,37.6,37.6,37.59,37.6,28900.0,23.1536,23.1536,23.1475,23.1536,28900.0
2010-10-29 15:45:00,37.59,37.59,37.54,37.55,119800.0,23.1475,23.1475,23.1167,23.1228,119800.0
2010-10-29 15:50:00,37.55,37.56,37.51,37.55,112700.0,23.1228,23.129,23.0982,23.1228,112700.0
2010-10-29 15:55:00,37.55,37.57,37.53,37.55,201700.0,23.1228,23.1352,23.1105,23.1228,201700.0
2010-11-01 09:30:00,37.7,37.7,37.53,37.57,84000.0,23.2152,23.2152,23.1105,23.1352,84000.0
2010-11-01 09:35:00,37.58,37.68,37.58,37.66,57300.0,23.1413,23.2029,23.1413,23.1906,57300.0
2010-11-01 09:40:00,37.66,37.66,37.58,37.6,50600.0,23.1906,23.1906,23.1413,23.1536,50600.0
2010-11-01 09:45:00,37.59,37.6,37.54,37.54,24800.0,23.1475,23.1536,23.1167,23.1167,24800.0
2010-11-01 09:50:00,37.55,37.55,37.5,37.55,30200.0,23.1228,23.1228,23.0921,23.1228,30200.0
2010-11-01 09:55:00,37.55,37.6,37.53,37.55,44800.0,23.1228,23.1536,23.1105,23.1228,44800.0
2010-11-01 10:00:00,37.55,37.6,37.51,37.52,67800.0,23.1228,23.1536,23.0982,23.1044,67800.0
2010-11-01 10:05:00,37.53,37.54,37.47,37.49,75500.0,23.1105,23.1167,23.0736,23.0859,75500.0
2010-11-01 10:10:00,37.5,37.5,37.46,37.47,19400.0,23.0921,23.0921,23.0674,23.0736,19400.0
2010-11-01 10:15:00,37.46,37.49,37.46,37.46,32500.0,23.0674,23.0859,23.0674,23.0674,32500.0
2010-11-01 10:20:00,37.47,37.5,37.46,37.48,64800.0,23.0736,23.0921,23.0674,23.0797,64800.0
2010-11-01 10:25:00,37.47,37.5,37.46,37.47,147000.0,23.0736,23.0921,23.0674,23.0736,147000.0
2010-11-01 10:30:00,37.46,37.47,37.45,37.45,55400.0,23.0674,23.0736,23.0613,23.0613,55400.0
2010-11-01 10:35:00,37.44,37.45,37.4,37.41,44500.0,23.0551,23.0613,23.0305,23.0366,44500.0
2010-11-01 10:40:00,37.41,37.41,37.4,37.41,14700.0,23.0366,23.0366,23.0305,23.0366,14700.0
2010-11-01 10:45:00,37.4,37.41,37.4,37.41,14900.0,23.0305,23.0366,23.0305,23.0366,14900.0
2010-11-01 10:50:00,37.4,37.41,37.34,37.34,56100.0,23.0305,23.0366,22.9935,22.9935,56100.0
2010-11-01 10:55:00,37.34,37.35,37.27,37.28,99300.0,22.9935,22.9997,22.9504,22.9566,99300.0
2010-11-01 11:00:00,37.28,37.3,37.27,37.27,34700.0,22.9566,22.9689,22.9504,22.9504,34700.0
2010-11-01 11:05:00,37.27,37.34,37.25,37.34,47700.0,22.9504,22.9935,22.9381,22.9935,47700.0
2010-11-01 11:10:00,37.34,37.35,37.34,37.35,23300.0,22.9935,22.9997,22.9935,22.9997,23300.0
2010-11-01 11:15:00,37.35,37.35,37.3,37.31,35800.0,22.9997,22.9997,22.9689,22.9751,35800.0
2010-11-01 11:20:00,37.31,37.31,37.3,37.3,37900.0,22.9751,22.9751,22.9689,22.9689,37900.0
2010-11-01 11:25:00,37.3,37.31,37.26,37.27,55500.0,22.9689,22.9751,22.9443,22.9504,55500.0
2010-11-01 11:30:00,37.27,37.27,37.23,37.24,39900.0,22.9504,22.9504,22.9258,22.932,39900.0
2010-11-01 11:35:00,37.25,37.25,37.19,37.24,64700.0,22.9381,22.9381,22.9012,22.932,64700.0
2010-11-01 11:40:00,37.25,37.26,37.22,37.24,46200.0,22.9381,22.9443,22.9196,22.932,46200.0
2010-11-01 11:45:00,37.24,37.28,37.23,37.25,83200.0,22.932,22.9566,22.9258,22.9381,83200.0
2010-11-01 11:50:00,37.26,37.26,37.24,37.26,18500.0,22.9443,22.9443,22.932,22.9443,18500.0
2010-11-01 11:55:00,37.26,37.27,37.23,37.27,30100.0,22.9443,22.9504,22.9258,22.9504,30100.0
2010-11-01 12:00:00,37.27,37.31,37.27,37.29,70700.0,22.9504,22.9751,22.9504,22.9627,70700.0
2010-11-01 12:05:00,37.29,37.31,37.26,37.29,69200.0,22.9627,22.9751,22.9443,22.9627,69200.0
2010-11-01 12:10:00,37.29,37.29,37.23,37.23,23500.0,22.9627,22.9627,22.9258,22.9258,23500.0
2010-11-01 12:15:00,37.23,37.26,37.22,37.26,22400.0,22.9258,22.9443,22.9196,22.9443,22400.0
2010-11-01 12:20:00,37.26,37.34,37.25,37.34,24200.0,22.9443,22.9935,22.9381,22.9935,24200.0
2010-11-01 12:25:00,37.33,37.34,37.33,37.33,9500.0,22.9874,22.9935,22.9874,22.9874,9500.0
2010-11-01 12:30:00,37.33,37.33,37.26,37.26,26600.0,22.9874,22.9874,22.9443,22.9443,26600.0
2010-11-01 12:35:00,37.26,37.31,37.26,37.3,35700.0,22.9443,22.9751,22.9443,22.9689,35700.0
2010-11-01 12:40:00,37.3,37.34,37.3,37.33,15400.0,22.9689,22.9935,22.9689,22.9874,15400.0
2010-11-01 12:45:00,37.34,37.34,37.29,37.31,128500.0,22.9935,22.9935,22.9627,22.9751,128500.0
2010-11-01 12:50:00,37.31,37.31,37.23,37.24,28400.0,22.9751,22.9751,22.9258,22.932,28400.0
2010-11-01 12:55:00,37.24,37.25,37.21,37.22,17800.0,22.932,22.9381,22.9135,22.9196,17800.0
2010-11-01 13:00:00,37.21,37.22,37.18,37.18,73400.0,22.9135,22.9196,22.895,22.895,73400.0
2010-11-01 13:05:00,37.19,37.19,37.16,37.17,61800.0,22.9012,22.9012,22.8827,22.8888,61800.0
2010-11-01 13:10:00,37.16,37.18,37.16,37.18,33600.0,22.8827,22.895,22.8827,22.895,33600.0
2010-11-01 13:15:00,37.17,37.19,37.17,37.19,47300.0,22.8888,22.9012,22.8888,22.9012,47300.0
2010-11-01 13:20:00,37.19,37.2,37.16,37.17,55700.0,22.9012,22.9073,22.8827,22.8888,55700.0
2010-11-01 13:25:00,37.17,37.17,37.14,37.15,20800.0,22.8888,22.8888,22.8704,22.8765,20800.0
2010-11-01 13:30:00,37.15,37.2,37.15,37.2,20700.0,22.8765,22.9073,22.8765,22.9073,20700.0
2010-11-01 13:35:00,37.19,37.2,37.18,37.19,15300.0,22.9012,22.9073,22.895,22.9012,15300.0
2010-11-01 13:40:00,37.18,37.21,37.18,37.18,35500.0,22.895,22.9135,22.895,22.895,35500.0
2010-11-01 13:45:00,37.19,37.19,37.17,37.18,21300.0,22.9012,22.9012,22.8888,22.895,21300.0
2010-11-01 13:50:00,37.17,37.18,37.17,37.18,6500.0,22.8888,22.895,22.8888,22.895,6500.0
2010-11-01 13:55:00,37.18,37.22,37.17,37.22,61100.0,22.895,22.9196,22.8888,22.9196,61100.0
2010-11-01 14:00:00,37.22,37.23,37.19,37.19,79900.0,22.9196,22.9258,22.9012,22.9012,79900.0
2010-11-01 14:05:00,37.19,37.21,37.17,37.18,25000.0,22.9012,22.9135,22.8888,22.895,25000.0
2010-11-01 14:10:00,37.18,37.18,37.08,37.09,103800.0,22.895,22.895,22.8334,22.8396,103800.0
2010-11-01 14:15:00,37.08,37.14,37.08,37.14,79600.0,22.8334,22.8704,22.8334,22.8704,79600.0
2010-11-01 14:20:00,37.14,37.18,37.11,37.12,39600.0,22.8704,22.895,22.8519,22.8581,39600.0
2010-11-01 14:25:00,37.11,37.11,37.04,37.06,54400.0,22.8519,22.8519,22.8088,22.8211,54400.0
2010-11-01 14:30:00,37.06,37.06,37.02,37.05,74500.0,22.8211,22.8211,22.7965,22.815,74500.0
2010-11-01 14:35:00,37.05,37.05,37.0,37.0,73300.0,22.815,22.815,22.7842,22.7842,73300.0
2010-11-01 14:40:00,37.0,37.0,36.96,36.98,63200.0,22.7842,22.7842,22.7595,22.7718,63200.0
2010-11-01 14:45:00,36.98,36.99,36.95,36.96,37200.0,22.7718,22.778,22.7534,22.7595,37200.0
2010-11-01 14:50:00,36.96,37.0,36.95,36.99,44000.0,22.7595,22.7842,22.7534,22.778,44000.0
2010-11-01 14:55:00,37.0,37.0,36.95,36.99,51500.0,22.7842,22.7842,22.7534,22.778,51500.0
2010-11-01 15:00:00,36.98,37.0,36.98,37.0,32700.0,22.7718,22.7842,22.7718,22.7842,32700.0
2010-11-01 15:05:00,37.0,37.0,36.89,36.89,107500.0,22.7842,22.7842,22.7164,22.7164,107500.0
2010-11-01 15:10:00,36.89,36.91,36.89,36.91,157600.0,22.7164,22.7287,22.7164,22.7287,157600.0
2010-11-01 15:15:00,36.9,36.94,36.9,36.93,75000.0,22.7226,22.7472,22.7226,22.7411,75000.0
2010-11-01 15:20:00,36.93,36.97,36.93,36.96,49000.0,22.7411,22.7657,22.7411,22.7595,49000.0
2010-11-01 15:25:00,36.97,37.03,36.96,37.0,64700.0,22.7657,22.8026,22.7595,22.7842,64700.0
2010-11-01 15:30:00,37.0,37.03,36.99,37.02,52100.0,22.7842,22.8026,22.778,22.7965,52100.0
2010-11-01 15:35:00,37.02,37.05,37.02,37.04,72800.0,22.7965,22.815,22.7965,22.8088,72800.0
2010-11-01 15:40:00,37.04,37.09,37.04,37.09,111400.0,22.8088,22.8396,22.8088,22.8396,111400.0
2010-11-01 15:45:00,37.09,37.13,37.09,37.1,179200.0,22.8396,22.8642,22.8396,22.8457,179200.0
2010-11-01 15:50:00,37.1,37.13,37.05,37.13,135500.0,22.8457,22.8642,22.815,22.8642,135500.0
2010-11-01 15:55:00,37.13,37.17,37.12,37.15,183800.0,22.8642,22.8888,22.8581,22.8765,183800.0
2010-11-02 09:30:00,37.35,37.44,37.28,37.36,97200.0,22.9997,23.0551,22.9566,23.0058,97200.0
2010-11-02 09:35:00,37.36,37.42,37.28,37.3,39700.0,23.0058,23.0428,22.9566,22.9689,39700.0
2010-11-02 09:40:00,37.29,37.35,37.26,37.33,69100.0,22.9627,22.9997,22.9443,22.9874,69100.0
2010-11-02 09:45:00,37.32,37.33,37.22,37.26,64700.0,22.9812,22.9874,22.9196,22.9443,64700.0
2010-11-02 09:50:00,37.23,37.24,37.17,37.19,51200.0,22.9258,22.932,22.8888,22.9012,51200.0
2010-11-02 09:55:00,37.19,37.2,37.1,37.1,64600.0,22.9012,22.9073,22.8457,22.8457,64600.0
2010-11-02 10:00:00,37.1,37.13,37.08,37.09,75700.0,22.8457,22.8642,22.8334,22.8396,75700.0
2010-11-02 10:05:00,37.09,37.1,36.98,37.02,133400.0,22.8396,22.8457,22.7718,22.7965,133400.0
2010-11-02 10:10:00,37.02,37.06,37.0,37.01,77900.0,22.7965,22.8211,22.7842,22.7903,77900.0
2010-11-02 10:15:00,37.01,37.07,37.0,37.02,46900.0,22.7903,22.8273,22.7842,22.7965,46900.0
2010-11-02 10:20:00,37.03,37.04,37.0,37.01,33800.0,22.8026,22.8088,22.7842,22.7903,33800.0
2010-11-02 10:25:00,37.02,37.04,37.01,37.03,34300.0,22.7965,22.8088,22.7903,22.8026,34300.0
2010-11-02 10:30:00,37.04,37.06,37.01,37.02,55200.0,22.8088,22.8211,22.7903,22.7965,55200.0
2010-11-02 10:35:00,37.01,37.01,36.95,36.96,71200.0,22.7903,22.7903,22.7534,22.7595,71200.0
2010-11-02 10:40:00,36.95,37.05,36.95,37.04,34300.0,22.7534,22.815,22.7534,22.8088,34300.0
2010-11-02 10:45:00,37.05,37.09,37.04,37.08,30900.0,22.815,22.8396,22.8088,22.8334,30900.0
2010-11-02 10:50:00,37.08,37.11,37.08,37.11,25700.0,22.8334,22.8519,22.8334,22.8519,25700.0
2010-11-02 10:55:00,37.11,37.14,37.07,37.07,75600.0,22.8519,22.8704,22.8273,22.8273,75600.0
2010-11-02 11:00:00,37.06,37.09,37.05,37.06,48000.0,22.8211,22.8396,22.815,22.8211,48000.0
2010-11-02 11:05:00,37.06,37.07,37.05,37.05,36000.0,22.8211,22.8273,22.815,22.815,36000.0
2010-11-02 11:10:00,37.06,37.09,37.05,37.06,57200.0,22.8211,22.8396,22.815,22.8211,57200.0
2010-11-02 11:15:00,37.06,37.08,37.04,37.04,44100.0,22.8211,22.8334,22.8088,22.8088,44100.0
2010-11-02 11:20:00,37.05,37.05,36.98,36.98,42800.0,22.815,22.815,22.7718,22.7718,42800.0
2010-11-02 11:25:00,36.98,36.99,36.94,36.95,52600.0,22.7718,22.778,22.7472,22.7534,52600.0
2010-11-02 11:30:00,36.95,36.99,36.94,36.97,46600.0,22.7534,22.778,22.7472,22.7657,46600.0
2010-11-02 11:35:00,36.97,36.98,36.91,36.91,55700.0,22.7657,22.7718,22.7287,22.7287,55700.0
2010-11-02 11:40:00,36.91,36.93,36.86,36.86,68700.0,22.7287,22.7411,22.698,22.698,68700.0
2010-11-02 11:45:00,36.87,36.87,36.84,36.84,94100.0,22.7041,22.7041,22.6856,22.6856,94100.0
2010-11-02 11:50:00,36.85,36.86,36.81,36.82,49300.0,22.6918,22.698,22.6672,22.6733,49300.0
2010-11-02 11:55:00,36.81,36.83,36.77,36.78,84500.0,22.6672,22.6795,22.6425,22.6487,84500.0
2010-11-02 12:00:00,36.78,36.87,36.78,36.87,93500.0,22.6487,22.7041,22.6487,22.7041,93500.0
2010-11-02 12:05:00,36.86,36.89,36.85,36.88,44700.0,22.698,22.7164,22.6918,22.7103,44700.0
2010-11-02 12:10:00,36.88,36.89,36.81,36.81,50600.0,22.7103,22.7164,22.6672,22.6672,50600.0
2010-11-02 12:15:00,36.81,36.82,36.81,36.81,17800.0,22.6672,22.6733,22.6672,22.6672,17800.0
2010-11-02 12:20:00,36.82,36.85,36.81,36.82,43300.0,22.6733,22.6918,22.6672,22.6733,43300.0
2010-11-02 12:25:00,36.82,36.82,36.81,36.82,21500.0,22.6733,22.6733,22.6672,22.6733,21500.0
2010-11-02 12:30:00,36.81,36.82,36.77,36.8,56700.0,22.6672,22.6733,22.6425,22.661,56700.0
2010-11-02 12:35:00,36.8,36.85,36.8,36.83,43400.0,22.661,22.6918,22.661,22.6795,43400.0
2010-11-02 12:40:00,36.82,36.87,36.82,36.86,59000.0,22.6733,22.7041,22.6733,22.698,59000.0
2010-11-02 12:45:00,36.86,36.87,36.83,36.83,42900.0,22.698,22.7041,22.6795,22.6795,42900.0
2010-11-02 12:50:00,36.84,36.84,36.79,36.79,59800.0,22.6856,22.6856,22.6548,22.6548,59800.0
2010-11-02 12:55:00,36.79,36.8,36.78,36.78,39400.0,22.6548,22.661,22.6487,22.6487,39400.0
2010-11-02 13:00:00,36.78,36.84,36.77,36.84,51400.0,22.6487,22.6856,22.6425,22.6856,51400.0
2010-11-02 13:05:00,36.84,36.91,36.83,36.9,59200.0,22.6856,22.7287,22.6795,22.7226,59200.0
2010-11-02 13:10:00,36.91,36.93,36.88,36.89,125400.0,22.7287,22.7411,22.7103,22.7164,125400.0
2010-11-02 13:15:00,36.9,36.91,36.89,36.91,28600.0,22.7226,22.7287,22.7164,22.7287,28600.0
2010-11-02 13:20:00,36.9,36.92,36.9,36.91,49200.0,22.7226,22.7349,22.7226,22.7287,49200.0
2010-11-02 13:25:00,36.92,36.92,36.85,36.86,56000.0,22.7349,22.7349,22.6918,22.698,56000.0
2010-11-02 13:30:00,36.85,36.86,36.85,36.85,23200.0,22.6918,22.698,22.6918,22.6918,23200.0
2010-11-02 13:35:00,36.85,36.86,36.83,36.85,37800.0,22.6918,22.698,22.6795,22.6918,37800.0
2010-11-02 13:40:00,36.85,36.88,36.85,36.88,39100.0,22.6918,22.7103,22.6918,22.7103,39100.0
2010-11-02 13:45:00,36.88,36.88,36.83,36.86,50900.0,22.7103,22.7103,22.6795,22.698,50900.0
2010-11-02 13:50:00,36.86,36.87,36.86,36.86,24700.0,22.698,22.7041,22.698,22.698,24700.0
2010-11-02 13:55:00,36.86,36.87,36.84,36.86,56100.0,22.698,22.7041,22.6856,22.698,56100.0
2010-11-02 14:00:00,36.85,36.85,36.83,36.83,48200.0,22.6918,22.6918,22.6795,22.6795,48200.0
2010-11-02 14:05:00,36.83,36.87,36.81,36.86,184400.0,22.6795,22.7041,22.6672,22.698,184400.0
2010-11-02 14:10:00,36.86,36.93,36.86,36.91,89300.0,22.698,22.7411,22.698,22.7287,89300.0
2010-11-02 14:15:00,36.91,36.91,36.88,36.88,75800.0,22.7287,22.7287,22.7103,22.7103,75800.0
2010-11-02 14:20:00,36.88,36.9,36.88,36.89,68800.0,22.7103,22.7226,22.7103,22.7164,68800.0
2010-11-02 14:25:00,36.89,36.94,36.89,36.94,35400.0,22.7164,22.7472,22.7164,22.7472,35400.0
2010-11-02 14:30:00,36.94,36.94,36.91,36.93,87400.0,22.7472,22.7472,22.7287,22.7411,87400.0
2010-11-02 14:35:00,36.92,36.94,36.87,36.91,75800.0,22.7349,22.7472,22.7041,22.7287,75800.0
2010-11-02 14:40:00,36.92,36.96,36.92,36.96,63600.0,22.7349,22.7595,22.7349,22.7595,63600.0
2010-11-02 14:45:00,36.96,36.97,36.95,36.97,46800.0,22.7595,22.7657,22.7534,22.7657,46800.0
2010-11-02 14:50:00,36.96,37.0,36.96,36.99,54800.0,22.7595,22.7842,22.7595,22.778,54800.0
2010-11-02 14:55:00,36.99,37.0,36.99,36.99,31900.0,22.778,22.7842,22.778,22.778,31900.0
2010-11-02 15:00:00,37.0,37.0,36.99,36.99,36800.0,22.7842,22.7842,22.778,22.778,36800.0
2010-11-02 15:05:00,36.99,37.02,36.98,36.98,105000.0,22.778,22.7965,22.7718,22.7718,105000.0
2010-11-02 15:10:00,36.98,37.01,36.98,37.01,19400.0,22.7718,22.7903,22.7718,22.7903,19400.0
2010-11-02 15:15:00,37.01,37.03,37.0,37.02,32500.0,22.7903,22.8026,22.7842,22.7965,32500.0
2010-11-02 15:20:00,37.02,37.03,37.0,37.01,25800.0,22.7965,22.8026,22.7842,22.7903,25800.0
2010-11-02 15:25:00,37.0,37.0,36.97,36.98,38500.0,22.7842,22.7842,22.7657,22.7718,38500.0
2010-11-02 15:30:00,36.98,36.98,36.95,36.95,65800.0,22.7718,22.7718,22.7534,22.7534,65800.0
2010-11-02 15:35:00,36.96,36.96,36.93,36.95,53300.0,22.7595,22.7595,22.7411,22.7534,53300.0
2010-11-02 15:40:00,36.95,36.97,36.91,36.93,87400.0,22.7534,22.7657,22.7287,22.7411,87400.0
2010-11-02 15:45:00,36.94,36.96,36.93,36.94,78000.0,22.7472,22.7595,22.7411,22.7472,78000.0
2010-11-02 15:50:00,36.94,36.94,36.88,36.88,278100.0,22.7472,22.7472,22.7103,22.7103,278100.0
2010-11-02 15:55:00,36.89,36.89,36.83,36.87,260900.0,22.7164,22.7164,22.6795,22.7041,260900.0
2010-11-03 09:30:00,36.9,36.94,36.85,36.88,66800.0,22.7226,22.7472,22.6918,22.7103,66800.0
2010-11-03 09:35:00,36.87,36.93,36.86,36.87,30600.0,22.7041,22.7411,22.698,22.7041,30600.0
2010-11-03 09:40:00,36.87,36.91,36.85,36.87,54000.0,22.7041,22.7287,22.6918,22.7041,54000.0
2010-11-03 09:45:00,36.86,36.9,36.85,36.88,34900.0,22.698,22.7226,22.6918,22.7103,34900.0
2010-11-03 09:50:00,36.89,36.93,36.88,36.89,39900.0,22.7164,22.7411,22.7103,22.7164,39900.0
2010-11-03 09:55:00,36.91,36.94,36.89,36.93,21100.0,22.7287,22.7472,22.7164,22.7411,21100.0
2010-11-03 10:00:00,36.93,36.96,36.85,36.86,52000.0,22.7411,22.7595,22.6918,22.698,52000.0
2010-11-03 10:05:00,36.87,36.89,36.86,36.88,27600.0,22.7041,22.7164,22.698,22.7103,27600.0
2010-11-03 10:10:00,36.88,36.88,36.86,36.87,28000.0,22.7103,22.7103,22.698,22.7041,28000.0
2010-11-03 10:15:00,36.87,36.89,36.86,36.88,15000.0,22.7041,22.7164,22.698,22.7103,15000.0
2010-11-03 10:20:00,36.88,36.92,36.88,36.88,36500.0,22.7103,22.7349,22.7103,22.7103,36500.0
2010-11-03 10:25:00,36.88,36.92,36.88,36.91,12800.0,22.7103,22.7349,22.7103,22.7287,12800.0
2010-11-03 10:30:00,36.91,36.94,36.9,36.94,51800.0,22.7287,22.7472,22.7226,22.7472,51800.0
2010-11-03 10:35:00,36.94,36.94,36.9,36.9,63900.0,22.7472,22.7472,22.7226,22.7226,63900.0
2010-11-03 10:40:00,36.91,36.92,36.88,36.88,43800.0,22.7287,22.7349,22.7103,22.7103,43800.0
2010-11-03 10:45:00,36.88,36.93,36.87,36.93,64500.0,22.7103,22.7411,22.7041,22.7411,64500.0
2010-11-03 10:50:00,36.92,36.95,36.9,36.9,23700.0,22.7349,22.7534,22.7226,22.7226,23700.0
2010-11-03 10:55:00,36.9,36.92,36.9,36.9,17100.0,22.7226,22.7349,22.7226,22.7226,17100.0
2010-11-03 11:00:00,36.91,36.92,36.9,36.9,28900.0,22.7287,22.7349,22.7226,22.7226,28900.0
2010-11-03 11:05:00,36.9,36.91,36.85,36.85,30400.0,22.7226,22.7287,22.6918,22.6918,30400.0
2010-11-03 11:10:00,36.85,36.86,36.76,36.76,61900.0,22.6918,22.698,22.6364,22.6364,61900.0
2010-11-03 11:15:00,36.76,36.79,36.75,36.75,40600.0,22.6364,22.6548,22.6302,22.6302,40600.0
2010-11-03 11:20:00,36.75,36.76,36.73,36.74,46600.0,22.6302,22.6364,22.6179,22.6241,46600.0
2010-11-03 11:25:00,36.75,36.75,36.73,36.75,45100.0,22.6302,22.6302,22.6179,22.6302,45100.0
2010-11-03 11:30:00,36.74,36.81,36.74,36.8,31000.0,22.6241,22.6672,22.6241,22.661,31000.0
2010-11-03 11:35:00,36.8,36.85,36.8,36.85,24000.0,22.661,22.6918,22.661,22.6918,24000.0
2010-11-03 11:40:00,36.85,36.86,36.81,36.82,26500.0,22.6918,22.698,22.6672,22.6733,26500.0
2010-11-03 11:45:00,36.83,36.83,36.78,36.8,18700.0,22.6795,22.6795,22.6487,22.661,18700.0
2010-11-03 11:50:00,36.8,36.84,36.8,36.84,11500.0,22.661,22.6856,22.661,22.6856,11500.0
2010-11-03 11:55:00,36.84,36.84,36.82,36.82,15100.0,22.6856,22.6856,22.6733,22.6733,15100.0
2010-11-03 12:00:00,36.83,36.83,36.76,36.76,61500.0,22.6795,22.6795,22.6364,22.6364,61500.0
2010-11-03 12:05:00,36.76,36.79,36.74,36.79,25200.0,22.6364,22.6548,22.6241,22.6548,25200.0
2010-11-03 12:10:00,36.79,36.82,36.79,36.82,8200.0,22.6548,22.6733,22.6548,22.6733,8200.0
2010-11-03 12:15:00,36.82,36.84,36.82,36.83,4600.0,22.6733,22.6856,22.6733,22.6795,4600.0
2010-11-03 12:20:00,36.84,36.84,36.78,36.78,18600.0,22.6856,22.6856,22.6487,22.6487,18600.0
2010-11-03 12:25:00,36.78,36.81,36.77,36.81,22500.0,22.6487,22.6672,22.6425,22.6672,22500.0
2010-11-03 12:30:00,36.81,36.84,36.8,36.83,12600.0,22.6672,22.6856,22.661,22.6795,12600.0
2010-11-03 12:35:00,36.83,36.84,36.79,36.8,15000.0,22.6795,22.6856,22.6548,22.661,15000.0
2010-11-03 12:40:00,36.79,36.8,36.77,36.78,15500.0,22.6548,22.661,22.6425,22.6487,15500.0
2010-11-03 12:45:00,36.78,36.81,36.77,36.79,22900.0,22.6487,22.6672,22.6425,22.6548,22900.0
2010-11-03 12:50:00,36.79,36.81,36.78,36.78,17100.0,22.6548,22.6672,22.6487,22.6487,17100.0
2010-11-03 12:55:00,36.78,36.79,36.78,36.78,6400.0,22.6487,22.6548,22.6487,22.6487,6400.0
2010-11-03 13:00:00,36.79,36.85,36.79,36.85,14500.0,22.6548,22.6918,22.6548,22.6918,14500.0
2010-11-03 13:05:00,36.85,36.85,36.82,36.82,29000.0,22.6918,22.6918,22.6733,22.6733,29000.0
2010-11-03 13:10:00,36.82,36.82,36.81,36.81,7100.0,22.6733,22.6733,22.6672,22.6672,7100.0
2010-11-03 13:15:00,36.81,36.81,36.78,36.78,32500.0,22.6672,22.6672,22.6487,22.6487,32500.0
2010-11-03 13:20:00,36.79,36.79,36.78,36.79,16400.0,22.6548,22.6548,22.6487,22.6548,16400.0
2010-11-03 13:25:00,36.8,36.8,36.79,36.79,5500.0,22.661,22.661,22.6548,22.6548,5500.0
2010-11-03 13:30:00,36.8,36.83,36.79,36.83,22000.0,22.661,22.6795,22.6548,22.6795,22000.0
2010-11-03 13:35:00,36.83,36.83,36.8,36.81,25700.0,22.6795,22.6795,22.661,22.6672,25700.0
2010-11-03 13:40:00,36.81,36.82,36.79,36.82,17200.0,22.6672,22.6733,22.6548,22.6733,17200.0
2010-11-03 13:45:00,36.81,36.82,36.8,36.8,10800.0,22.6672,22.6733,22.661,22.661,10800.0
2010-11-03 13:50:00,36.81,36.83,36.81,36.82,20000.0,22.6672,22.6795,22.6672,22.6733,20000.0
2010-11-03 13:55:00,36.82,36.82,36.79,36.79,32800.0,22.6733,22.6733,22.6548,22.6548,32800.0
2010-11-03 14:00:00,36.79,36.83,36.79,36.83,55700.0,22.6548,22.6795,22.6548,22.6795,55700.0
2010-11-03 14:05:00,36.82,36.83,36.8,36.81,34000.0,22.6733,22.6795,22.661,22.6672,34000.0
2010-11-03 14:10:00,36.8,36.81,36.63,36.78,65200.0,22.661,22.6672,22.5563,22.6487,65200.0
2010-11-03 14:15:00,36.77,36.97,36.69,36.87,92800.0,22.6425,22.7657,22.5933,22.7041,92800.0
2010-11-03 14:20:00,36.87,36.97,36.74,36.82,117700.0,22.7041,22.7657,22.6241,22.6733,117700.0
2010-11-03 14:25:00,36.8,36.82,36.65,36.67,138700.0,22.661,22.6733,22.5686,22.581,138700.0
2010-11-03 14:30:00,36.66,36.67,36.55,36.55,248300.0,22.5748,22.581,22.5071,22.5071,248300.0
2010-11-03 14:35:00,36.55,36.63,36.52,36.59,150000.0,22.5071,22.5563,22.4886,22.5317,150000.0
2010-11-03 14:40:00,36.59,36.65,36.54,36.62,91100.0,22.5317,22.5686,22.5009,22.5502,91100.0
2010-11-03 14:45:00,36.64,36.64,36.56,36.58,61900.0,22.5625,22.5625,22.5132,22.5255,61900.0
2010-11-03 14:50:00,36.58,36.59,36.53,36.55,210100.0,22.5255,22.5317,22.4947,22.5071,210100.0
2010-11-03 14:55:00,36.55,36.59,36.54,36.55,108600.0,22.5071,22.5317,22.5009,22.5071,108600.0
2010-11-03 15:00:00,36.56,36.68,36.56,36.67,106100.0,22.5132,22.5871,22.5132,22.581,106100.0
2010-11-03 15:05:00,36.66,36.73,36.66,36.7,67900.0,22.5748,22.6179,22.5748,22.5994,67900.0
2010-11-03 15:10:00,36.7,36.74,36.67,36.67,59000.0,22.5994,22.6241,22.581,22.581,59000.0
2010-11-03 15:15:00,36.68,36.72,36.67,36.7,58100.0,22.5871,22.6117,22.581,22.5994,58100.0
2010-11-03 15:20:00,36.7,36.7,36.64,36.68,79300.0,22.5994,22.5994,22.5625,22.5871,79300.0
2010-11-03 15:25:00,36.68,36.69,36.64,36.65,58000.0,22.5871,22.5933,22.5625,22.5686,58000.0
2010-11-03 15:30:00,36.65,36.65,36.61,36.62,58900.0,22.5686,22.5686,22.544,22.5502,58900.0
2010-11-03 15:35:00,36.63,36.66,36.62,36.65,81800.0,22.5563,22.5748,22.5502,22.5686,81800.0
2010-11-03 15:40:00,36.65,36.7,36.63,36.69,126800.0,22.5686,22.5994,22.5563,22.5933,126800.0
2010-11-03 15:45:00,36.7,36.74,36.68,36.68,215600.0,22.5994,22.6241,22.5871,22.5871,215600.0
2010-11-03 15:50:00,36.69,36.69,36.62,36.66,187700.0,22.5933,22.5933,22.5502,22.5748,187700.0
2010-11-03 15:55:00,36.66,36.71,36.65,36.71,238500.0,22.5748,22.6056,22.5686,22.6056,238500.0
2010-11-04 09:30:00,36.91,36.97,36.75,36.77,114300.0,22.7287,22.7657,22.6302,22.6425,114300.0
2010-11-04 09:35:00,36.78,36.9,36.77,36.89,121900.0,22.6487,22.7226,22.6425,22.7164,121900.0
2010-11-04 09:40:00,36.89,37.0,36.85,36.95,152300.0,22.7164,22.7842,22.6918,22.7534,152300.0
2010-11-04 09:45:00,36.94,36.99,36.9,36.9,116600.0,22.7472,22.778,22.7226,22.7226,116600.0
2010-11-04 09:50:00,36.9,36.9,36.84,36.84,39200.0,22.7226,22.7226,22.6856,22.6856,39200.0
2010-11-04 09:55:00,36.84,36.85,36.77,36.8,87200.0,22.6856,22.6918,22.6425,22.661,87200.0
2010-11-04 10:00:00,36.8,36.92,36.8,36.91,80000.0,22.661,22.7349,22.661,22.7287,80000.0
2010-11-04 10:05:00,36.91,36.94,36.91,36.94,33200.0,22.7287,22.7472,22.7287,22.7472,33200.0
2010-11-04 10:10:00,36.93,36.97,36.93,36.93,78200.0,22.7411,22.7657,22.7411,22.7411,78200.0
2010-11-04 10:15:00,36.94,36.95,36.92,36.95,38200.0,22.7472,22.7534,22.7349,22.7534,38200.0
2010-11-04 10:20:00,36.94,36.99,36.89,36.9,114000.0,22.7472,22.778,22.7164,22.7226,114000.0
2010-11-04 10:25:00,36.9,36.92,36.87,36.9,105300.0,22.7226,22.7349,22.7041,22.7226,105300.0
2010-11-04 10:30:00,36.9,36.91,36.87,36.9,36200.0,22.7226,22.7287,22.7041,22.7226,36200.0
2010-11-04 10:35:00,36.89,36.93,36.89,36.93,19300.0,22.7164,22.7411,22.7164,22.7411,19300.0
2010-11-04 10:40:00,36.93,36.93,36.89,36.89,24200.0,22.7411,22.7411,22.7164,22.7164,24200.0
2010-11-04 10:45:00,36.9,36.9,36.81,36.84,105900.0,22.7226,22.7226,22.6672,22.6856,105900.0
2010-11-04 10:50:00,36.84,36.86,36.8,36.81,44900.0,22.6856,22.698,22.661,22.6672,44900.0
2010-11-04 10:55:00,36.81,36.84,36.78,36.8,78800.0,22.6672,22.6856,22.6487,22.661,78800.0
2010-11-04 11:00:00,36.8,36.9,36.8,36.89,38400.0,22.661,22.7226,22.661,22.7164,38400.0
2010-11-04 11:05:00,36.89,36.92,36.87,36.89,52600.0,22.7164,22.7349,22.7041,22.7164,52600.0
2010-11-04 11:10:00,36.9,36.9,36.86,36.87,20100.0,22.7226,22.7226,22.698,22.7041,20100.0
2010-11-04 11:15:00,36.86,36.89,36.86,36.86,48500.0,22.698,22.7164,22.698,22.698,48500.0
2010-11-04 11:20:00,36.87,36.87,36.84,36.84,27300.0,22.7041,22.7041,22.6856,22.6856,27300.0
2010-11-04 11:25:00,36.84,36.85,36.83,36.83,22500.0,22.6856,22.6918,22.6795,22.6795,22500.0
2010-11-04 11:30:00,36.84,36.84,36.81,36.83,30900.0,22.6856,22.6856,22.6672,22.6795,30900.0
2010-11-04 11:35:00,36.83,36.86,36.8,36.8,32500.0,22.6795,22.698,22.661,22.661,32500.0
2010-11-04 11:40:00,36.8,36.81,36.77,36.77,44700.0,22.661,22.6672,22.6425,22.6425,44700.0
2010-11-04 11:45:00,36.77,36.78,36.69,36.71,75200.0,22.6425,22.6487,22.5933,22.6056,75200.0
2010-11-04 11:50:00,36.72,36.75,36.71,36.71,54000.0,22.6117,22.6302,22.6056,22.6056,54000.0
2010-11-04 11:55:00,36.71,36.73,36.71,36.72,45400.0,22.6056,22.6179,22.6056,22.6117,45400.0
2010-11-04 12:00:00,36.72,36.72,36.66,36.67,46400.0,22.6117,22.6117,22.5748,22.581,46400.0
2010-11-04 12:05:00,36.67,36.68,36.63,36.65,55600.0,22.581,22.5871,22.5563,22.5686,55600.0
2010-11-04 12:10:00,36.65,36.71,36.64,36.65,83500.0,22.5686,22.6056,22.5625,22.5686,83500.0
2010-11-04 12:15:00,36.65,36.66,36.63,36.65,44800.0,22.5686,22.5748,22.5563,22.5686,44800.0
2010-11-04 12:20:00,36.66,36.68,36.63,36.65,65500.0,22.5748,22.5871,22.5563,22.5686,65500.0
2010-11-04 12:25:00,36.65,36.69,36.62,36.63,42500.0,22.5686,22.5933,22.5502,22.5563,42500.0
2010-11-04 12:30:00,36.63,36.63,36.61,36.62,56500.0,22.5563,22.5563,22.544,22.5502,56500.0
2010-11-04 12:35:00,36.61,36.62,36.58,36.62,85000.0,22.544,22.5502,22.5255,22.5502,85000.0
2010-11-04 12:40:00,36.62,36.62,36.6,36.6,26200.0,22.5502,22.5502,22.5378,22.5378,26200.0
2010-11-04 12:45:00,36.6,36.61,36.58,36.59,136800.0,22.5378,22.544,22.5255,22.5317,136800.0
2010-11-04 12:50:00,36.59,36.6,36.58,36.58,41300.0,22.5317,22.5378,22.5255,22.5255,41300.0
2010-11-04 12:55:00,36.58,36.59,36.58,36.58,29700.0,22.5255,22.5317,22.5255,22.5255,29700.0
2010-11-04 13:00:00,36.59,36.59,36.58,36.59,61800.0,22.5317,22.5317,22.5255,22.5317,61800.0
2010-11-04 13:05:00,36.58,36.59,36.55,36.55,63900.0,22.5255,22.5317,22.5071,22.5071,63900.0
2010-11-04 13:10:00,36.55,36.56,36.55,36.55,30000.0,22.5071,22.5132,22.5071,22.5071,30000.0
2010-11-04 13:15:00,36.55,36.56,36.54,36.55,32700.0,22.5071,22.5132,22.5009,22.5071,32700.0
2010-11-04 13:20:00,36.55,36.6,36.54,36.59,52500.0,22.5071,22.5378,22.5009,22.5317,52500.0
2010-11-04 13:25:00,36.59,36.59,36.57,36.57,27100.0,22.5317,22.5317,22.5194,22.5194,27100.0
2010-11-04 13:30:00,36.58,36.6,36.57,36.59,45100.0,22.5255,22.5378,22.5194,22.5317,45100.0
2010-11-04 13:35:00,36.58,36.6,36.57,36.6,53500.0,22.5255,22.5378,22.5194,22.5378,53500.0
2010-11-04 13:40:00,36.6,36.65,36.59,36.65,30600.0,22.5378,22.5686,22.5317,22.5686,30600.0
2010-11-04 13:45:00,36.65,36.69,36.65,36.68,39700.0,22.5686,22.5933,22.5686,22.5871,39700.0
2010-11-04 13:50:00,36.69,36.69,36.68,36.69,14500.0,22.5933,22.5933,22.5871,22.5933,14500.0
2010-11-04 13:55:00,36.69,36.7,36.68,36.69,18600.0,22.5933,22.5994,22.5871,22.5933,18600.0
2010-11-04 14:00:00,36.69,36.7,36.66,36.68,54500.0,22.5933,22.5994,22.5748,22.5871,54500.0
2010-11-04 14:05:00,36.68,36.69,36.6,36.6,159400.0,22.5871,22.5933,22.5378,22.5378,159400.0
2010-11-04 14:10:00,36.6,36.62,36.6,36.6,148100.0,22.5378,22.5502,22.5378,22.5378,148100.0
2010-11-04 14:15:00,36.6,36.62,36.58,36.6,123200.0,22.5378,22.5502,22.5255,22.5378,123200.0
2010-11-04 14:20:00,36.59,36.6,36.56,36.57,73800.0,22.5317,22.5378,22.5132,22.5194,73800.0
2010-11-04 14:25:00,36.56,36.58,36.54,36.57,45100.0,22.5132,22.5255,22.5009,22.5194,45100.0
2010-11-04 14:30:00,36.58,36.6,36.56,36.58,103000.0,22.5255,22.5378,22.5132,22.5255,103000.0
2010-11-04 14:35:00,36.57,36.58,36.54,36.55,54100.0,22.5194,22.5255,22.5009,22.5071,54100.0
2010-11-04 14:40:00,36.55,36.56,36.52,36.52,64300.0,22.5071,22.5132,22.4886,22.4886,64300.0
2010-11-04 14:45:00,36.51,36.52,36.49,36.49,92600.0,22.4824,22.4886,22.4701,22.4701,92600.0
2010-11-04 14:50:00,36.49,36.49,36.44,36.44,73000.0,22.4701,22.4701,22.4393,22.4393,73000.0
2010-11-04 14:55:00,36.44,36.45,36.38,36.38,179600.0,22.4393,22.4455,22.4024,22.4024,179600.0
2010-11-04 15:00:00,36.39,36.44,36.38,36.41,118600.0,22.4085,22.4393,22.4024,22.4208,118600.0
2010-11-04 15:05:00,36.41,36.42,36.4,36.42,58500.0,22.4208,22.427,22.4147,22.427,58500.0
2010-11-04 15:10:00,36.42,36.42,36.4,36.42,59600.0,22.427,22.427,22.4147,22.427,59600.0
2010-11-04 15:15:00,36.42,36.43,36.38,36.38,87700.0,22.427,22.4332,22.4024,22.4024,87700.0
2010-11-04 15:20:00,36.39,36.39,36.33,36.34,114400.0,22.4085,22.4085,22.3716,22.3777,114400.0
2010-11-04 15:25:00,36.35,36.41,36.34,36.39,93700.0,22.3839,22.4208,22.3777,22.4085,93700.0
2010-11-04 15:30:00,36.4,36.42,36.39,36.42,76600.0,22.4147,22.427,22.4085,22.427,76600.0
2010-11-04 15:35:00,36.42,36.44,36.41,36.42,70700.0,22.427,22.4393,22.4208,22.427,70700.0
2010-11-04 15:40:00,36.41,36.42,36.36,36.39,161600.0,22.4208,22.427,22.3901,22.4085,161600.0
2010-11-04 15:45:00,36.39,36.46,36.39,36.42,265700.0,22.4085,22.4516,22.4085,22.427,265700.0
2010-11-04 15:50:00,36.42,36.45,36.41,36.44,196600.0,22.427,22.4455,22.4208,22.4393,196600.0
2010-11-04 15:55:00,36.44,36.52,36.44,36.5,426500.0,22.4393,22.4886,22.4393,22.4763,426500.0
2010-11-05 09:30:00,36.48,36.59,36.42,36.46,148400.0,22.464,22.5317,22.427,22.4516,148400.0
2010-11-05 09:35:00,36.47,36.52,36.39,36.39,78400.0,22.4578,22.4886,22.4085,22.4085,78400.0
2010-11-05 09:40:00,36.38,36.47,36.36,36.47,74600.0,22.4024,22.4578,22.3901,22.4578,74600.0
2010-11-05 09:45:00,36.47,36.47,36.33,36.34,74700.0,22.4578,22.4578,22.3716,22.3777,74700.0
2010-11-05 09:50:00,36.35,36.4,36.33,36.35,49900.0,22.3839,22.4147,22.3716,22.3839,49900.0
2010-11-05 09:55:00,36.35,36.37,36.32,36.33,38100.0,22.3839,22.3962,22.3654,22.3716,38100.0
2010-11-05 10:00:00,36.33,36.35,36.3,36.3,30200.0,22.3716,22.3839,22.3531,22.3531,30200.0
2010-11-05 10:05:00,36.31,36.33,36.25,36.26,89900.0,22.3593,22.3716,22.3223,22.3285,89900.0
2010-11-05 10:10:00,36.26,36.3,36.26,36.27,63900.0,22.3285,22.3531,22.3285,22.3346,63900.0
2010-11-05 10:15:00,36.27,36.3,36.25,36.25,40400.0,22.3346,22.3531,22.3223,22.3223,40400.0
2010-11-05 10:20:00,36.25,36.29,36.25,36.26,44600.0,22.3223,22.347,22.3223,22.3285,44600.0
2010-11-05 10:25:00,36.26,36.28,36.25,36.25,31900.0,22.3285,22.3408,22.3223,22.3223,31900.0
2010-11-05 10:30:00,36.26,36.28,36.16,36.16,115400.0,22.3285,22.3408,22.2669,22.2669,115400.0
2010-11-05 10:35:00,36.16,36.23,36.16,36.21,44300.0,22.2669,22.31,22.2669,22.2977,44300.0
2010-11-05 10:40:00,36.2,36.21,36.19,36.21,23700.0,22.2915,22.2977,22.2854,22.2977,23700.0
2010-11-05 10:45:00,36.21,36.26,36.2,36.23,42400.0,22.2977,22.3285,22.2915,22.31,42400.0
2010-11-05 10:50:00,36.23,36.26,36.23,36.26,44700.0,22.31,22.3285,22.31,22.3285,44700.0
2010-11-05 10:55:00,36.26,36.29,36.25,36.28,88700.0,22.3285,22.347,22.3223,22.3408,88700.0
2010-11-05 11:00:00,36.28,36.33,36.28,36.32,46400.0,22.3408,22.3716,22.3408,22.3654,46400.0
2010-11-05 11:05:00,36.33,36.4,36.33,36.36,47700.0,22.3716,22.4147,22.3716,22.3901,47700.0
2010-11-05 11:10:00,36.36,36.36,36.31,36.31,27600.0,22.3901,22.3901,22.3593,22.3593,27600.0
2010-11-05 11:15:00,36.31,36.33,36.29,36.3,32700.0,22.3593,22.3716,22.347,22.3531,32700.0
2010-11-05 11:20:00,36.31,36.35,36.28,36.35,69600.0,22.3593,22.3839,22.3408,22.3839,69600.0
2010-11-05 11:25:00,36.35,36.36,36.33,36.33,52400.0,22.3839,22.3901,22.3716,22.3716,52400.0
2010-11-05 11:30:00,36.33,36.38,36.32,36.38,47800.0,22.3716,22.4024,22.3654,22.4024,47800.0
2010-11-05 11:35:00,36.37,36.41,36.37,36.39,74800.0,22.3962,22.4208,22.3962,22.4085,74800.0
2010-11-05 11:40:00,36.4,36.42,36.39,36.42,56200.0,22.4147,22.427,22.4085,22.427,56200.0
2010-11-05 11:45:00,36.41,36.44,36.41,36.41,55700.0,22.4208,22.4393,22.4208,22.4208,55700.0
2010-11-05 11:50:00,36.41,36.42,36.41,36.41,72900.0,22.4208,22.427,22.4208,22.4208,72900.0
2010-11-05 11:55:00,36.41,36.43,36.4,36.43,51900.0,22.4208,22.4332,22.4147,22.4332,51900.0
2010-11-05 12:00:00,36.42,36.44,36.41,36.41,32700.0,22.427,22.4393,22.4208,22.4208,32700.0
2010-11-05 12:05:00,36.41,36.45,36.4,36.44,81200.0,22.4208,22.4455,22.4147,22.4393,81200.0
2010-11-05 12:10:00,36.43,36.45,36.4,36.4,23100.0,22.4332,22.4455,22.4147,22.4147,23100.0
2010-11-05 12:15:00,36.4,36.41,36.4,36.41,10700.0,22.4147,22.4208,22.4147,22.4208,10700.0
2010-11-05 12:20:00,36.41,36.41,36.39,36.39,35800.0,22.4208,22.4208,22.4085,22.4085,35800.0
2010-11-05 12:25:00,36.39,36.41,36.39,36.4,24200.0,22.4085,22.4208,22.4085,22.4147,24200.0
2010-11-05 12:30:00,36.4,36.42,36.38,36.4,53300.0,22.4147,22.427,22.4024,22.4147,53300.0
2010-11-05 12:35:00,36.41,36.45,36.4,36.44,25900.0,22.4208,22.4455,22.4147,22.4393,25900.0
2010-11-05 12:40:00,36.45,36.45,36.42,36.42,28600.0,22.4455,22.4455,22.427,22.427,28600.0
2010-11-05 12:45:00,36.41,36.42,36.39,36.39,31000.0,22.4208,22.427,22.4085,22.4085,31000.0
2010-11-05 12:50:00,36.4,36.4,36.38,36.4,38900.0,22.4147,22.4147,22.4024,22.4147,38900.0
2010-11-05 12:55:00,36.4,36.44,36.39,36.43,22800.0,22.4147,22.4393,22.4085,22.4332,22800.0
2010-11-05 13:00:00,36.44,36.44,36.41,36.41,27600.0,22.4393,22.4393,22.4208,22.4208,27600.0
2010-11-05 13:05:00,36.41,36.42,36.38,36.39,66700.0,22.4208,22.427,22.4024,22.4085,66700.0
2010-11-05 13:10:00,36.39,36.45,36.38,36.45,25200.0,22.4085,22.4455,22.4024,22.4455,25200.0
2010-11-05 13:15:00,36.45,36.45,36.44,36.45,12400.0,22.4455,22.4455,22.4393,22.4455,12400.0
2010-11-05 13:20:00,36.44,36.47,36.44,36.47,21600.0,22.4393,22.4578,22.4393,22.4578,21600.0
2010-11-05 13:25:00,36.47,36.49,36.46,36.49,17400.0,22.4578,22.4701,22.4516,22.4701,17400.0
2010-11-05 13:30:00,36.48,36.49,36.48,36.48,21800.0,22.464,22.4701,22.464,22.464,21800.0
2010-11-05 13:35:00,36.48,36.49,36.48,36.48,11500.0,22.464,22.4701,22.464,22.464,11500.0
2010-11-05 13:40:00,36.48,36.49,36.45,36.45,34900.0,22.464,22.4701,22.4455,22.4455,34900.0
2010-11-05 13:45:00,36.45,36.46,36.45,36.46,7400.0,22.4455,22.4516,22.4455,22.4516,7400.0
2010-11-05 13:50:00,36.45,36.46,36.45,36.46,19600.0,22.4455,22.4516,22.4455,22.4516,19600.0
2010-11-05 13:55:00,36.45,36.46,36.45,36.45,10400.0,22.4455,22.4516,22.4455,22.4455,10400.0
2010-11-05 14:00:00,36.46,36.48,36.45,36.48,42800.0,22.4516,22.464,22.4455,22.464,42800.0
2010-11-05 14:05:00,36.47,36.51,36.47,36.5,42700.0,22.4578,22.4824,22.4578,22.4763,42700.0
2010-11-05 14:10:00,36.51,36.51,36.5,36.51,22100.0,22.4824,22.4824,22.4763,22.4824,22100.0
2010-11-05 14:15:00,36.5,36.51,36.47,36.48,24500.0,22.4763,22.4824,22.4578,22.464,24500.0
2010-11-05 14:20:00,36.48,36.51,36.47,36.47,35700.0,22.464,22.4824,22.4578,22.4578,35700.0
2010-11-05 14:25:00,36.47,36.48,36.43,36.44,41900.0,22.4578,22.464,22.4332,22.4393,41900.0
2010-11-05 14:30:00,36.45,36.51,36.45,36.49,42300.0,22.4455,22.4824,22.4455,22.4701,42300.0
2010-11-05 14:35:00,36.5,36.53,36.49,36.53,41300.0,22.4763,22.4947,22.4701,22.4947,41300.0
2010-11-05 14:40:00,36.53,36.55,36.52,36.55,57500.0,22.4947,22.5071,22.4886,22.5071,57500.0
2010-11-05 14:45:00,36.54,36.55,36.51,36.53,76600.0,22.5009,22.5071,22.4824,22.4947,76600.0
2010-11-05 14:50:00,36.53,36.56,36.52,36.56,51100.0,22.4947,22.5132,22.4886,22.5132,51100.0
2010-11-05 14:55:00,36.56,36.56,36.52,36.52,28100.0,22.5132,22.5132,22.4886,22.4886,28100.0
2010-11-05 15:00:00,36.52,36.53,36.5,36.5,25800.0,22.4886,22.4947,22.4763,22.4763,25800.0
2010-11-05 15:05:00,36.5,36.5,36.49,36.49,25500.0,22.4763,22.4763,22.4701,22.4701,25500.0
2010-11-05 15:10:00,36.49,36.5,36.49,36.49,21600.0,22.4701,22.4763,22.4701,22.4701,21600.0
2010-11-05 15:15:00,36.49,36.5,36.45,36.45,38900.0,22.4701,22.4763,22.4455,22.4455,38900.0
2010-11-05 15:20:00,36.45,36.47,36.45,36.47,86500.0,22.4455,22.4578,22.4455,22.4578,86500.0
2010-11-05 15:25:00,36.46,36.52,36.46,36.52,46800.0,22.4516,22.4886,22.4516,22.4886,46800.0
2010-11-05 15:30:00,36.51,36.52,36.49,36.5,60400.0,22.4824,22.4886,22.4701,22.4763,60400.0
2010-11-05 15:35:00,36.5,36.51,36.46,36.47,111700.0,22.4763,22.4824,22.4516,22.4578,111700.0
2010-11-05 15:40:00,36.47,36.48,36.42,36.44,54700.0,22.4578,22.464,22.427,22.4393,54700.0
2010-11-05 15:45:00,36.44,36.52,36.43,36.51,134700.0,22.4393,22.4886,22.4332,22.4824,134700.0
2010-11-05 15:50:00,36.52,36.54,36.51,36.53,70300.0,22.4886,22.5009,22.4824,22.4947,70300.0
2010-11-05 15:55:00,36.54,36.57,36.51,36.51,213000.0,22.5009,22.5194,22.4824,22.4824,213000.0
2010-11-08 09:30:00,36.39,36.46,36.24,36.24,82300.0,22.4085,22.4516,22.3162,22.3162,82300.0
2010-11-08 09:35:00,36.25,36.3,36.24,36.28,38400.0,22.3223,22.3531,22.3162,22.3408,38400.0
2010-11-08 09:40:00,36.27,36.35,36.27,36.32,37200.0,22.3346,22.3839,22.3346,22.3654,37200.0
2010-11-08 09:45:00,36.31,36.34,36.29,36.31,25100.0,22.3593,22.3777,22.347,22.3593,25100.0
2010-11-08 09:50:00,36.31,36.34,36.26,36.3,28400.0,22.3593,22.3777,22.3285,22.3531,28400.0
2010-11-08 09:55:00,36.29,36.36,36.29,36.35,33800.0,22.347,22.3901,22.347,22.3839,33800.0
2010-11-08 10:00:00,36.34,36.37,36.32,36.33,43700.0,22.3777,22.3962,22.3654,22.3716,43700.0
2010-11-08 10:05:00,36.33,36.4,36.33,36.4,27200.0,22.3716,22.4147,22.3716,22.4147,27200.0
2010-11-08 10:10:00,36.4,36.47,36.4,36.47,35700.0,22.4147,22.4578,22.4147,22.4578,35700.0
2010-11-08 10:15:00,36.47,36.49,36.44,36.45,27700.0,22.4578,22.4701,22.4393,22.4455,27700.0
2010-11-08 10:20:00,36.45,36.47,36.44,36.45,39700.0,22.4455,22.4578,22.4393,22.4455,39700.0
2010-11-08 10:25:00,36.45,36.45,36.44,36.45,32800.0,22.4455,22.4455,22.4393,22.4455,32800.0
2010-11-08 10:30:00,36.45,36.46,36.43,36.43,77600.0,22.4455,22.4516,22.4332,22.4332,77600.0
2010-11-08 10:35:00,36.44,36.47,36.43,36.47,34700.0,22.4393,22.4578,22.4332,22.4578,34700.0
2010-11-08 10:40:00,36.46,36.48,36.45,36.48,39000.0,22.4516,22.464,22.4455,22.464,39000.0
2010-11-08 10:45:00,36.48,36.49,36.46,36.47,28100.0,22.464,22.4701,22.4516,22.4578,28100.0
2010-11-08 10:50:00,36.46,36.48,36.44,36.45,32100.0,22.4516,22.464,22.4393,22.4455,32100.0
2010-11-08 10:55:00,36.45,36.49,36.44,36.47,26200.0,22.4455,22.4701,22.4393,22.4578,26200.0
2010-11-08 11:00:00,36.47,36.48,36.43,36.46,46200.0,22.4578,22.464,22.4332,22.4516,46200.0
2010-11-08 11:05:00,36.45,36.46,36.44,36.44,40400.0,22.4455,22.4516,22.4393,22.4393,40400.0
2010-11-08 11:10:00,36.44,36.47,36.44,36.47,25000.0,22.4393,22.4578,22.4393,22.4578,25000.0
2010-11-08 11:15:00,36.47,36.5,36.47,36.5,19200.0,22.4578,22.4763,22.4578,22.4763,19200.0
2010-11-08 11:20:00,36.5,36.5,36.49,36.5,22700.0,22.4763,22.4763,22.4701,22.4763,22700.0
2010-11-08 11:25:00,36.49,36.5,36.48,36.48,28000.0,22.4701,22.4763,22.464,22.464,28000.0
2010-11-08 11:30:00,36.48,36.49,36.45,36.47,41100.0,22.464,22.4701,22.4455,22.4578,41100.0
2010-11-08 11:35:00,36.48,36.48,36.47,36.48,14600.0,22.464,22.464,22.4578,22.464,14600.0
2010-11-08 11:40:00,36.47,36.51,36.47,36.51,42300.0,22.4578,22.4824,22.4578,22.4824,42300.0
2010-11-08 11:45:00,36.51,36.52,36.5,36.51,25400.0,22.4824,22.4886,22.4763,22.4824,25400.0
2010-11-08 11:50:00,36.5,36.55,36.5,36.55,33300.0,22.4763,22.5071,22.4763,22.5071,33300.0
2010-11-08 11:55:00,36.55,36.6,36.54,36.6,27800.0,22.5071,22.5378,22.5009,22.5378,27800.0
2010-11-08 12:00:00,36.59,36.6,36.56,36.58,32400.0,22.5317,22.5378,22.5132,22.5255,32400.0
2010-11-08 12:05:00,36.58,36.61,36.57,36.61,30900.0,22.5255,22.544,22.5194,22.544,30900.0
2010-11-08 12:10:00,36.61,36.62,36.6,36.61,36200.0,22.544,22.5502,22.5378,22.544,36200.0
2010-11-08 12:15:00,36.62,36.62,36.61,36.61,13400.0,22.5502,22.5502,22.544,22.544,13400.0
2010-11-08 12:20:00,36.62,36.65,36.61,36.65,36300.0,22.5502,22.5686,22.544,22.5686,36300.0
2010-11-08 12:25:00,36.66,36.67,36.63,36.64,31000.0,22.5748,22.581,22.5563,22.5625,31000.0
2010-11-08 12:30:00,36.64,36.65,36.62,36.64,30300.0,22.5625,22.5686,22.5502,22.5625,30300.0
2010-11-08 12:35:00,36.65,36.65,36.63,36.64,28100.0,22.5686,22.5686,22.5563,22.5625,28100.0
2010-11-08 12:40:00,36.65,36.65,36.63,36.65,32100.0,22.5686,22.5686,22.5563,22.5686,32100.0
2010-11-08 12:45:00,36.65,36.65,36.64,36.65,6300.0,22.5686,22.5686,22.5625,22.5686,6300.0
2010-11-08 12:50:00,36.65,36.69,36.64,36.67,36700.0,22.5686,22.5933,22.5625,22.581,36700.0
2010-11-08 12:55:00,36.68,36.7,36.66,36.67,37200.0,22.5871,22.5994,22.5748,22.581,37200.0
2010-11-08 13:00:00,36.66,36.7,36.66,36.7,21700.0,22.5748,22.5994,22.5748,22.5994,21700.0
2010-11-08 13:05:00,36.69,36.7,36.69,36.69,9600.0,22.5933,22.5994,22.5933,22.5933,9600.0
2010-11-08 13:10:00,36.69,36.73,36.69,36.73,36700.0,22.5933,22.6179,22.5933,22.6179,36700.0
2010-11-08 13:15:00,36.73,36.75,36.72,36.74,37700.0,22.6179,22.6302,22.6117,22.6241,37700.0
2010-11-08 13:20:00,36.75,36.77,36.74,36.76,30500.0,22.6302,22.6425,22.6241,22.6364,30500.0
2010-11-08 13:25:00,36.76,36.78,36.75,36.76,24100.0,22.6364,22.6487,22.6302,22.6364,24100.0
2010-11-08 13:30:00,36.75,36.76,36.71,36.73,22000.0,22.6302,22.6364,22.6056,22.6179,22000.0
2010-11-08 13:35:00,36.73,36.74,36.73,36.73,7800.0,22.6179,22.6241,22.6179,22.6179,7800.0
2010-11-08 13:40:00,36.73,36.74,36.71,36.72,22600.0,22.6179,22.6241,22.6056,22.6117,22600.0
2010-11-08 13:45:00,36.72,36.72,36.71,36.72,8500.0,22.6117,22.6117,22.6056,22.6117,8500.0
2010-11-08 13:50:00,36.71,36.74,36.7,36.73,46700.0,22.6056,22.6241,22.5994,22.6179,46700.0
2010-11-08 13:55:00,36.72,36.73,36.72,36.72,10600.0,22.6117,22.6179,22.6117,22.6117,10600.0
2010-11-08 14:00:00,36.72,36.73,36.72,36.73,9300.0,22.6117,22.6179,22.6117,22.6179,9300.0
2010-11-08 14:05:00,36.73,36.73,36.72,36.72,13100.0,22.6179,22.6179,22.6117,22.6117,13100.0
2010-11-08 14:10:00,36.72,36.76,36.72,36.76,37300.0,22.6117,22.6364,22.6117,22.6364,37300.0
2010-11-08 14:15:00,36.76,36.79,36.75,36.79,25900.0,22.6364,22.6548,22.6302,22.6548,25900.0
2010-11-08 14:20:00,36.79,36.81,36.79,36.79,28400.0,22.6548,22.6672,22.6548,22.6548,28400.0
2010-11-08 14:25:00,36.8,36.81,36.79,36.81,21600.0,22.661,22.6672,22.6548,22.6672,21600.0
2010-11-08 14:30:00,36.8,36.81,36.73,36.73,45100.0,22.661,22.6672,22.6179,22.6179,45100.0
2010-11-08 14:35:00,36.73,36.73,36.71,36.72,18800.0,22.6179,22.6179,22.6056,22.6117,18800.0
2010-11-08 14:40:00,36.73,36.73,36.72,36.72,29900.0,22.6179,22.6179,22.6117,22.6117,29900.0
2010-11-08 14:45:00,36.73,36.73,36.69,36.69,31000.0,22.6179,22.6179,22.5933,22.5933,31000.0
2010-11-08 14:50:00,36.68,36.68,36.65,36.65,30000.0,22.5871,22.5871,22.5686,22.5686,30000.0
2010-11-08 14:55:00,36.65,36.68,36.65,36.67,35300.0,22.5686,22.5871,22.5686,22.581,35300.0
2010-11-08 15:00:00,36.68,36.7,36.67,36.7,33100.0,22.5871,22.5994,22.581,22.5994,33100.0
2010-11-08 15:05:00,36.7,36.73,36.67,36.68,40200.0,22.5994,22.6179,22.581,22.5871,40200.0
2010-11-08 15:10:00,36.67,36.7,36.66,36.68,32200.0,22.581,22.5994,22.5748,22.5871,32200.0
2010-11-08 15:15:00,36.68,36.73,36.68,36.73,32700.0,22.5871,22.6179,22.5871,22.6179,32700.0
2010-11-08 15:20:00,36.72,36.73,36.69,36.71,59800.0,22.6117,22.6179,22.5933,22.6056,59800.0
2010-11-08 15:25:00,36.71,36.71,36.69,36.7,31000.0,22.6056,22.6056,22.5933,22.5994,31000.0
2010-11-08 15:30:00,36.7,36.74,36.69,36.69,80800.0,22.5994,22.6241,22.5933,22.5933,80800.0
2010-11-08 15:35:00,36.69,36.69,36.66,36.67,74300.0,22.5933,22.5933,22.5748,22.581,74300.0
2010-11-08 15:40:00,36.66,36.68,36.64,36.68,58200.0,22.5748,22.5871,22.5625,22.5871,58200.0
2010-11-08 15:45:00,36.68,36.7,36.64,36.69,114400.0,22.5871,22.5994,22.5625,22.5933,114400.0
2010-11-08 15:50:00,36.68,36.7,36.66,36.66,129100.0,22.5871,22.5994,22.5748,22.5748,129100.0
2010-11-08 15:55:00,36.66,36.73,36.66,36.72,241300.0,22.5748,22.6179,22.5748,22.6117,241300.0
2010-11-09 09:30:00,36.67,36.71,36.5,36.6,122700.0,22.581,22.6056,22.4763,22.5378,122700.0
2010-11-09 09:35:00,36.58,36.63,36.5,36.54,46800.0,22.5255,22.5563,22.4763,22.5009,46800.0
2010-11-09 09:40:00,36.54,36.54,36.5,36.52,41600.0,22.5009,22.5009,22.4763,22.4886,41600.0
2010-11-09 09:45:00,36.52,36.56,36.47,36.47,33900.0,22.4886,22.5132,22.4578,22.4578,33900.0
2010-11-09 09:50:00,36.48,36.5,36.44,36.46,26200.0,22.464,22.4763,22.4393,22.4516,26200.0
2010-11-09 09:55:00,36.46,36.5,36.45,36.49,10400.0,22.4516,22.4763,22.4455,22.4701,10400.0
2010-11-09 10:00:00,36.48,36.51,36.45,36.49,35300.0,22.464,22.4824,22.4455,22.4701,35300.0
2010-11-09 10:05:00,36.49,36.5,36.44,36.45,31800.0,22.4701,22.4763,22.4393,22.4455,31800.0
2010-11-09 10:10:00,36.45,36.52,36.45,36.5,40100.0,22.4455,22.4886,22.4455,22.4763,40100.0
2010-11-09 10:15:00,36.51,36.51,36.44,36.44,38200.0,22.4824,22.4824,22.4393,22.4393,38200.0
2010-11-09 10:20:00,36.44,36.44,36.35,36.35,45200.0,22.4393,22.4393,22.3839,22.3839,45200.0
2010-11-09 10:25:00,36.35,36.41,36.35,36.4,48900.0,22.3839,22.4208,22.3839,22.4147,48900.0
2010-11-09 10:30:00,36.4,36.41,36.37,36.37,41100.0,22.4147,22.4208,22.3962,22.3962,41100.0
2010-11-09 10:35:00,36.38,36.38,36.35,36.35,20000.0,22.4024,22.4024,22.3839,22.3839,20000.0
2010-11-09 10:40:00,36.36,36.37,36.34,36.35,26300.0,22.3901,22.3962,22.3777,22.3839,26300.0
2010-11-09 10:45:00,36.35,36.35,36.3,36.3,33600.0,22.3839,22.3839,22.3531,22.3531,33600.0
2010-11-09 10:50:00,36.31,36.31,36.24,36.24,86700.0,22.3593,22.3593,22.3162,22.3162,86700.0
2010-11-09 10:55:00,36.25,36.28,36.24,36.27,73700.0,22.3223,22.3408,22.3162,22.3346,73700.0
2010-11-09 11:00:00,36.26,36.28,36.26,36.27,32000.0,22.3285,22.3408,22.3285,22.3346,32000.0
2010-11-09 11:05:00,36.28,36.28,36.25,36.25,43400.0,22.3408,22.3408,22.3223,22.3223,43400.0
2010-11-09 11:10:00,36.24,36.28,36.24,36.28,27200.0,22.3162,22.3408,22.3162,22.3408,27200.0
2010-11-09 11:15:00,36.27,36.28,36.23,36.23,55100.0,22.3346,22.3408,22.31,22.31,55100.0
2010-11-09 11:20:00,36.24,36.25,36.21,36.21,30400.0,22.3162,22.3223,22.2977,22.2977,30400.0
2010-11-09 11:25:00,36.21,36.22,36.18,36.18,103900.0,22.2977,22.3038,22.2792,22.2792,103900.0
2010-11-09 11:30:00,36.18,36.2,36.15,36.16,34300.0,22.2792,22.2915,22.2607,22.2669,34300.0
2010-11-09 11:35:00,36.15,36.15,36.1,36.12,114500.0,22.2607,22.2607,22.23,22.2423,114500.0
2010-11-09 11:40:00,36.12,36.13,36.11,36.11,29600.0,22.2423,22.2484,22.2361,22.2361,29600.0
2010-11-09 11:45:00,36.11,36.12,36.08,36.08,48100.0,22.2361,22.2423,22.2176,22.2176,48100.0
2010-11-09 11:50:00,36.09,36.09,36.06,36.07,68500.0,22.2238,22.2238,22.2053,22.2115,68500.0
2010-11-09 11:55:00,36.07,36.1,36.06,36.07,60900.0,22.2115,22.23,22.2053,22.2115,60900.0
2010-11-09 12:00:00,36.07,36.07,36.01,36.01,88900.0,22.2115,22.2115,22.1745,22.1745,88900.0
2010-11-09 12:05:00,36.01,36.02,36.01,36.02,46300.0,22.1745,22.1807,22.1745,22.1807,46300.0
2010-11-09 12:10:00,36.01,36.08,36.01,36.08,52000.0,22.1745,22.2176,22.1745,22.2176,52000.0
2010-11-09 12:15:00,36.07,36.11,36.07,36.1,32000.0,22.2115,22.2361,22.2115,22.23,32000.0
2010-11-09 12:20:00,36.1,36.11,36.1,36.1,14600.0,22.23,22.2361,22.23,22.23,14600.0
2010-11-09 12:25:00,36.1,36.11,36.1,36.1,30600.0,22.23,22.2361,22.23,22.23,30600.0
2010-11-09 12:30:00,36.11,36.11,36.03,36.03,69200.0,22.2361,22.2361,22.1868,22.1868,69200.0
2010-11-09 12:35:00,36.04,36.04,35.95,35.98,138200.0,22.193,22.193,22.1376,22.1561,138200.0
2010-11-09 12:40:00,35.99,36.0,35.96,35.96,50300.0,22.1622,22.1684,22.1437,22.1437,50300.0
2010-11-09 12:45:00,35.97,36.08,35.96,36.07,66100.0,22.1499,22.2176,22.1437,22.2115,66100.0
2010-11-09 12:50:00,36.07,36.08,36.04,36.06,33000.0,22.2115,22.2176,22.193,22.2053,33000.0
2010-11-09 12:55:00,36.06,36.07,36.06,36.06,6300.0,22.2053,22.2115,22.2053,22.2053,6300.0
2010-11-09 13:00:00,36.06,36.06,36.04,36.06,32500.0,22.2053,22.2053,22.193,22.2053,32500.0
2010-11-09 13:05:00,36.06,36.09,36.06,36.09,35600.0,22.2053,22.2238,22.2053,22.2238,35600.0
2010-11-09 13:10:00,36.09,36.09,36.07,36.08,30300.0,22.2238,22.2238,22.2115,22.2176,30300.0
2010-11-09 13:15:00,36.07,36.07,36.03,36.05,35400.0,22.2115,22.2115,22.1868,22.1992,35400.0
2010-11-09 13:20:00,36.06,36.07,36.01,36.02,37400.0,22.2053,22.2115,22.1745,22.1807,37400.0
2010-11-09 13:25:00,36.02,36.02,35.95,35.95,54300.0,22.1807,22.1807,22.1376,22.1376,54300.0
2010-11-09 13:30:00,35.96,35.98,35.92,35.97,63900.0,22.1437,22.1561,22.1191,22.1499,63900.0
2010-11-09 13:35:00,35.98,36.01,35.97,35.98,40900.0,22.1561,22.1745,22.1499,22.1561,40900.0
2010-11-09 13:40:00,35.99,36.0,35.98,35.99,17900.0,22.1622,22.1684,22.1561,22.1622,17900.0
2010-11-09 13:45:00,35.99,36.05,35.99,36.04,47900.0,22.1622,22.1992,22.1622,22.193,47900.0
2010-11-09 13:50:00,36.05,36.08,36.04,36.08,34800.0,22.1992,22.2176,22.193,22.2176,34800.0
2010-11-09 13:55:00,36.08,36.1,36.07,36.09,27400.0,22.2176,22.23,22.2115,22.2238,27400.0
2010-11-09 14:00:00,36.1,36.14,36.09,36.13,59900.0,22.23,22.2546,22.2238,22.2484,59900.0
2010-11-09 14:05:00,36.13,36.17,36.13,36.17,40900.0,22.2484,22.2731,22.2484,22.2731,40900.0
2010-11-09 14:10:00,36.16,36.2,36.15,36.19,73100.0,22.2669,22.2915,22.2607,22.2854,73100.0
2010-11-09 14:15:00,36.2,36.23,36.18,36.19,85000.0,22.2915,22.31,22.2792,22.2854,85000.0
2010-11-09 14:20:00,36.19,36.22,36.17,36.21,67400.0,22.2854,22.3038,22.2731,22.2977,67400.0
2010-11-09 14:25:00,36.21,36.23,36.21,36.22,486800.0,22.2977,22.31,22.2977,22.3038,486800.0
2010-11-09 14:30:00,36.22,36.23,36.19,36.2,28700.0,22.3038,22.31,22.2854,22.2915,28700.0
2010-11-09 14:35:00,36.19,36.22,36.19,36.21,39400.0,22.2854,22.3038,22.2854,22.2977,39400.0
2010-11-09 14:40:00,36.22,36.22,36.19,36.2,44600.0,22.3038,22.3038,22.2854,22.2915,44600.0
2010-11-09 14:45:00,36.21,36.21,36.16,36.17,36400.0,22.2977,22.2977,22.2669,22.2731,36400.0
2010-11-09 14:50:00,36.17,36.18,36.15,36.18,46000.0,22.2731,22.2792,22.2607,22.2792,46000.0
2010-11-09 14:55:00,36.18,36.19,36.14,36.14,26600.0,22.2792,22.2854,22.2546,22.2546,26600.0
2010-11-09 15:00:00,36.14,36.17,36.12,36.15,63800.0,22.2546,22.2731,22.2423,22.2607,63800.0
2010-11-09 15:05:00,36.16,36.16,36.13,36.14,24600.0,22.2669,22.2669,22.2484,22.2546,24600.0
2010-11-09 15:10:00,36.14,36.14,36.1,36.12,63700.0,22.2546,22.2546,22.23,22.2423,63700.0
2010-11-09 15:15:00,36.12,36.16,36.12,36.15,28900.0,22.2423,22.2669,22.2423,22.2607,28900.0
2010-11-09 15:20:00,36.16,36.16,36.09,36.09,37100.0,22.2669,22.2669,22.2238,22.2238,37100.0
2010-11-09 15:25:00,36.09,36.11,36.08,36.08,46600.0,22.2238,22.2361,22.2176,22.2176,46600.0
2010-11-09 15:30:00,36.08,36.12,36.06,36.12,61800.0,22.2176,22.2423,22.2053,22.2423,61800.0
2010-11-09 15:35:00,36.12,36.13,36.07,36.08,78300.0,22.2423,22.2484,22.2115,22.2176,78300.0
2010-11-09 15:40:00,36.08,36.11,36.04,36.05,108500.0,22.2176,22.2361,22.193,22.1992,108500.0
2010-11-09 15:45:00,36.06,36.11,36.06,36.07,211900.0,22.2053,22.2361,22.2053,22.2115,211900.0
2010-11-09 15:50:00,36.07,36.1,36.06,36.09,96400.0,22.2115,22.23,22.2053,22.2238,96400.0
2010-11-09 15:55:00,36.1,36.18,36.09,36.17,277600.0,22.23,22.2792,22.2238,22.2731,277600.0
2010-11-10 09:30:00,36.05,36.05,35.8,35.84,190100.0,22.1992,22.1992,22.0452,22.0698,190100.0
2010-11-10 09:35:00,35.85,35.88,35.75,35.78,104200.0,22.076,22.0945,22.0144,22.0329,104200.0
2010-11-10 09:40:00,35.78,35.78,35.72,35.73,80800.0,22.0329,22.0329,21.996,22.0021,80800.0
2010-11-10 09:45:00,35.73,35.79,35.72,35.73,48900.0,22.0021,22.0391,21.996,22.0021,48900.0
2010-11-10 09:50:00,35.72,35.81,35.7,35.79,72900.0,21.996,22.0514,21.9836,22.0391,72900.0
2010-11-10 09:55:00,35.8,35.83,35.71,35.72,41200.0,22.0452,22.0637,21.9898,21.996,41200.0
2010-11-10 10:00:00,35.71,35.76,35.68,35.73,39500.0,21.9898,22.0206,21.9713,22.0021,39500.0
2010-11-10 10:05:00,35.72,35.81,35.7,35.8,49900.0,21.996,22.0514,21.9836,22.0452,49900.0
2010-11-10 10:10:00,35.79,35.83,35.78,35.8,52700.0,22.0391,22.0637,22.0329,22.0452,52700.0
2010-11-10 10:15:00,35.81,35.84,35.79,35.84,56500.0,22.0514,22.0698,22.0391,22.0698,56500.0
2010-11-10 10:20:00,35.84,35.89,35.82,35.89,72800.0,22.0698,22.1006,22.0575,22.1006,72800.0
2010-11-10 10:25:00,35.89,35.9,35.87,35.9,71100.0,22.1006,22.1068,22.0883,22.1068,71100.0
2010-11-10 10:30:00,35.9,35.92,35.88,35.9,40800.0,22.1068,22.1191,22.0945,22.1068,40800.0
2010-11-10 10:35:00,35.89,35.93,35.89,35.92,47200.0,22.1006,22.1253,22.1006,22.1191,47200.0
2010-11-10 10:40:00,35.92,35.96,35.91,35.93,42500.0,22.1191,22.1437,22.113,22.1253,42500.0
2010-11-10 10:45:00,35.94,35.99,35.93,35.94,63300.0,22.1314,22.1622,22.1253,22.1314,63300.0
2010-11-10 10:50:00,35.94,35.97,35.92,35.97,47700.0,22.1314,22.1499,22.1191,22.1499,47700.0
2010-11-10 10:55:00,35.97,35.98,35.89,35.92,47500.0,22.1499,22.1561,22.1006,22.1191,47500.0
2010-11-10 11:00:00,35.92,35.95,35.85,35.85,43000.0,22.1191,22.1376,22.076,22.076,43000.0
2010-11-10 11:05:00,35.84,35.89,35.79,35.79,73500.0,22.0698,22.1006,22.0391,22.0391,73500.0
2010-11-10 11:10:00,35.78,35.85,35.77,35.82,69900.0,22.0329,22.076,22.0267,22.0575,69900.0
2010-11-10 11:15:00,35.82,35.88,35.79,35.87,45000.0,22.0575,22.0945,22.0391,22.0883,45000.0
2010-11-10 11:20:00,35.86,35.9,35.84,35.85,30500.0,22.0822,22.1068,22.0698,22.076,30500.0
2010-11-10 11:25:00,35.85,35.9,35.84,35.9,16900.0,22.076,22.1068,22.0698,22.1068,16900.0
2010-11-10 11:30:00,35.9,35.97,35.89,35.97,74400.0,22.1068,22.1499,22.1006,22.1499,74400.0
2010-11-10 11:35:00,35.98,36.04,35.97,35.99,74100.0,22.1561,22.193,22.1499,22.1622,74100.0
2010-11-10 11:40:00,35.99,36.04,35.98,36.02,24700.0,22.1622,22.193,22.1561,22.1807,24700.0
2010-11-10 11:45:00,36.02,36.03,36.0,36.03,24400.0,22.1807,22.1868,22.1684,22.1868,24400.0
2010-11-10 11:50:00,36.03,36.06,36.0,36.06,34000.0,22.1868,22.2053,22.1684,22.2053,34000.0
2010-11-10 11:55:00,36.05,36.06,36.04,36.06,13100.0,22.1992,22.2053,22.193,22.2053,13100.0
2010-11-10 12:00:00,36.06,36.08,36.05,36.07,26700.0,22.2053,22.2176,22.1992,22.2115,26700.0
2010-11-10 12:05:00,36.06,36.07,36.03,36.06,33900.0,22.2053,22.2115,22.1868,22.2053,33900.0
2010-11-10 12:10:00,36.07,36.07,36.04,36.06,38900.0,22.2115,22.2115,22.193,22.2053,38900.0
2010-11-10 12:15:00,36.06,36.07,36.05,36.06,5900.0,22.2053,22.2115,22.1992,22.2053,5900.0
2010-11-10 12:20:00,36.05,36.07,36.03,36.03,22200.0,22.1992,22.2115,22.1868,22.1868,22200.0
2010-11-10 12:25:00,36.04,36.05,36.04,36.05,5000.0,22.193,22.1992,22.193,22.1992,5000.0
2010-11-10 12:30:00,36.04,36.05,36.02,36.03,15500.0,22.193,22.1992,22.1807,22.1868,15500.0
2010-11-10 12:35:00,36.03,36.04,36.01,36.04,10700.0,22.1868,22.193,22.1745,22.193,10700.0
2010-11-10 12:40:00,36.04,36.04,35.95,35.95,36000.0,22.193,22.193,22.1376,22.1376,36000.0
2010-11-10 12:45:00,35.95,35.98,35.94,35.95,31900.0,22.1376,22.1561,22.1314,22.1376,31900.0
2010-11-10 12:50:00,35.95,35.96,35.93,35.95,217900.0,22.1376,22.1437,22.1253,22.1376,217900.0
2010-11-10 12:55:00,35.95,35.97,35.93,35.94,21300.0,22.1376,22.1499,22.1253,22.1314,21300.0
2010-11-10 13:00:00,35.94,35.95,35.91,35.92,44000.0,22.1314,22.1376,22.113,22.1191,44000.0
2010-11-10 13:05:00,35.92,36.01,35.92,35.95,105500.0,22.1191,22.1745,22.1191,22.1376,105500.0
2010-11-10 13:10:00,35.95,35.97,35.94,35.96,27400.0,22.1376,22.1499,22.1314,22.1437,27400.0
2010-11-10 13:15:00,35.95,36.0,35.95,35.99,46800.0,22.1376,22.1684,22.1376,22.1622,46800.0
2010-11-10 13:20:00,35.99,36.01,35.97,35.98,43500.0,22.1622,22.1745,22.1499,22.1561,43500.0
2010-11-10 13:25:00,35.99,36.0,35.95,35.95,24300.0,22.1622,22.1684,22.1376,22.1376,24300.0
2010-11-10 13:30:00,35.95,36.0,35.94,35.95,30700.0,22.1376,22.1684,22.1314,22.1376,30700.0
2010-11-10 13:35:00,35.96,36.0,35.96,36.0,20600.0,22.1437,22.1684,22.1437,22.1684,20600.0
2010-11-10 13:40:00,35.99,36.0,35.97,35.97,32000.0,22.1622,22.1684,22.1499,22.1499,32000.0
2010-11-10 13:45:00,35.99,36.0,35.98,36.0,25000.0,22.1622,22.1684,22.1561,22.1684,25000.0
2010-11-10 13:50:00,35.99,36.0,35.99,35.99,19800.0,22.1622,22.1684,22.1622,22.1622,19800.0
2010-11-10 13:55:00,36.0,36.01,35.99,35.99,87300.0,22.1684,22.1745,22.1622,22.1622,87300.0
2010-11-10 14:00:00,35.99,36.03,35.99,36.03,115600.0,22.1622,22.1868,22.1622,22.1868,115600.0
2010-11-10 14:05:00,36.02,36.08,36.01,36.07,80200.0,22.1807,22.2176,22.1745,22.2115,80200.0
2010-11-10 14:10:00,36.08,36.11,36.07,36.11,40700.0,22.2176,22.2361,22.2115,22.2361,40700.0
2010-11-10 14:15:00,36.1,36.13,36.1,36.11,38800.0,22.23,22.2484,22.23,22.2361,38800.0
2010-11-10 14:20:00,36.12,36.12,36.02,36.06,58000.0,22.2423,22.2423,22.1807,22.2053,58000.0
2010-11-10 14:25:00,36.06,36.09,36.04,36.05,39900.0,22.2053,22.2238,22.193,22.1992,39900.0
2010-11-10 14:30:00,36.05,36.06,36.01,36.01,20500.0,22.1992,22.2053,22.1745,22.1745,20500.0
2010-11-10 14:35:00,36.02,36.02,35.99,36.0,28300.0,22.1807,22.1807,22.1622,22.1684,28300.0
2010-11-10 14:40:00,36.0,36.01,35.97,36.0,45100.0,22.1684,22.1745,22.1499,22.1684,45100.0
2010-11-10 14:45:00,36.01,36.05,35.99,35.99,30100.0,22.1745,22.1992,22.1622,22.1622,30100.0
2010-11-10 14:50:00,35.99,36.0,35.98,35.99,37500.0,22.1622,22.1684,22.1561,22.1622,37500.0
2010-11-10 14:55:00,35.98,35.99,35.98,35.99,25200.0,22.1561,22.1622,22.1561,22.1622,25200.0
2010-11-10 15:00:00,35.98,36.02,35.95,35.96,63000.0,22.1561,22.1807,22.1376,22.1437,63000.0
2010-11-10 15:05:00,35.96,35.96,35.92,35.95,45100.0,22.1437,22.1437,22.1191,22.1376,45100.0
2010-11-10 15:10:00,35.95,35.99,35.94,35.99,33100.0,22.1376,22.1622,22.1314,22.1622,33100.0
2010-11-10 15:15:00,35.98,35.98,35.94,35.96,45800.0,22.1561,22.1561,22.1314,22.1437,45800.0
2010-11-10 15:20:00,35.96,36.02,35.96,36.02,23200.0,22.1437,22.1807,22.1437,22.1807,23200.0
2010-11-10 15:25:00,36.02,36.04,36.01,36.02,44900.0,22.1807,22.193,22.1745,22.1807,44900.0
2010-11-10 15:30:00,36.01,36.07,36.01,36.03,39400.0,22.1745,22.2115,22.1745,22.1868,39400.0
2010-11-10 15:35:00,36.03,36.06,35.99,36.06,92200.0,22.1868,22.2053,22.1622,22.2053,92200.0
2010-11-10 15:40:00,36.06,36.09,36.06,36.09,58500.0,22.2053,22.2238,22.2053,22.2238,58500.0
2010-11-10 15:45:00,36.09,36.13,36.08,36.1,117900.0,22.2238,22.2484,22.2176,22.23,117900.0
2010-11-10 15:50:00,36.1,36.1,36.09,36.1,52000.0,22.23,22.23,22.2238,22.23,52000.0
2010-11-10 15:55:00,36.09,36.12,36.08,36.08,176400.0,22.2238,22.2423,22.2176,22.2176,176400.0
2010-11-11 09:30:00,36.0,36.34,36.0,36.3,144500.0,22.1684,22.3777,22.1684,22.3531,144500.0
2010-11-11 09:35:00,36.3,36.31,36.27,36.28,28300.0,22.3531,22.3593,22.3346,22.3408,28300.0
2010-11-11 09:40:00,36.29,36.29,36.15,36.22,66300.0,22.347,22.347,22.2607,22.3038,66300.0
2010-11-11 09:45:00,36.23,36.25,36.2,36.21,29800.0,22.31,22.3223,22.2915,22.2977,29800.0
2010-11-11 09:50:00,36.2,36.24,36.18,36.19,42000.0,22.2915,22.3162,22.2792,22.2854,42000.0
2010-11-11 09:55:00,36.19,36.26,36.18,36.25,58800.0,22.2854,22.3285,22.2792,22.3223,58800.0
2010-11-11 10:00:00,36.25,36.27,36.22,36.27,54000.0,22.3223,22.3346,22.3038,22.3346,54000.0
2010-11-11 10:05:00,36.26,36.28,36.23,36.26,50700.0,22.3285,22.3408,22.31,22.3285,50700.0
2010-11-11 10:10:00,36.28,36.29,36.26,36.26,29500.0,22.3408,22.347,22.3285,22.3285,29500.0
2010-11-11 10:15:00,36.26,36.33,36.26,36.31,65800.0,22.3285,22.3716,22.3285,22.3593,65800.0
2010-11-11 10:20:00,36.31,36.32,36.28,36.3,46800.0,22.3593,22.3654,22.3408,22.3531,46800.0
2010-11-11 10:25:00,36.29,36.31,36.27,36.27,50700.0,22.347,22.3593,22.3346,22.3346,50700.0
2010-11-11 10:30:00,36.28,36.28,36.24,36.24,63300.0,22.3408,22.3408,22.3162,22.3162,63300.0
2010-11-11 10:35:00,36.24,36.3,36.23,36.3,53900.0,22.3162,22.3531,22.31,22.3531,53900.0
2010-11-11 10:40:00,36.29,36.34,36.29,36.33,56900.0,22.347,22.3777,22.347,22.3716,56900.0
2010-11-11 10:45:00,36.32,36.34,36.29,36.29,43500.0,22.3654,22.3777,22.347,22.347,43500.0
2010-11-11 10:50:00,36.3,36.33,36.27,36.32,73800.0,22.3531,22.3716,22.3346,22.3654,73800.0
2010-11-11 10:55:00,36.32,36.36,36.3,36.31,45800.0,22.3654,22.3901,22.3531,22.3593,45800.0
2010-11-11 11:00:00,36.3,36.34,36.28,36.33,32200.0,22.3531,22.3777,22.3408,22.3716,32200.0
2010-11-11 11:05:00,36.32,36.33,36.28,36.29,46600.0,22.3654,22.3716,22.3408,22.347,46600.0
2010-11-11 11:10:00,36.28,36.32,36.27,36.32,29700.0,22.3408,22.3654,22.3346,22.3654,29700.0
2010-11-11 11:15:00,36.33,36.34,36.32,36.33,15300.0,22.3716,22.3777,22.3654,22.3716,15300.0
2010-11-11 11:20:00,36.33,36.37,36.33,36.36,32900.0,22.3716,22.3962,22.3716,22.3901,32900.0
2010-11-11 11:25:00,36.35,36.37,36.34,36.36,46500.0,22.3839,22.3962,22.3777,22.3901,46500.0
2010-11-11 11:30:00,36.35,36.38,36.34,36.38,34000.0,22.3839,22.4024,22.3777,22.4024,34000.0
2010-11-11 11:35:00,36.38,36.38,36.36,36.37,75600.0,22.4024,22.4024,22.3901,22.3962,75600.0
2010-11-11 11:40:00,36.37,36.38,36.33,36.34,106700.0,22.3962,22.4024,22.3716,22.3777,106700.0
2010-11-11 11:45:00,36.34,36.37,36.34,36.36,82100.0,22.3777,22.3962,22.3777,22.3901,82100.0
2010-11-11 11:50:00,36.37,36.41,36.35,36.41,80600.0,22.3962,22.4208,22.3839,22.4208,80600.0
2010-11-11 11:55:00,36.41,36.46,36.4,36.4,160700.0,22.4208,22.4516,22.4147,22.4147,160700.0
2010-11-11 12:00:00,36.4,36.43,36.35,36.35,74100.0,22.4147,22.4332,22.3839,22.3839,74100.0
2010-11-11 12:05:00,36.35,36.47,36.3,36.46,212900.0,22.3839,22.4578,22.3531,22.4516,212900.0
2010-11-11 12:10:00,36.46,36.49,36.44,36.46,84600.0,22.4516,22.4701,22.4393,22.4516,84600.0
2010-11-11 12:15:00,36.46,36.47,36.44,36.47,42800.0,22.4516,22.4578,22.4393,22.4578,42800.0
2010-11-11 12:20:00,36.47,36.47,36.42,36.47,59500.0,22.4578,22.4578,22.427,22.4578,59500.0
2010-11-11 12:25:00,36.47,36.53,36.46,36.47,129500.0,22.4578,22.4947,22.4516,22.4578,129500.0
2010-11-11 12:30:00,36.47,36.49,36.46,36.46,17900.0,22.4578,22.4701,22.4516,22.4516,17900.0
2010-11-11 12:35:00,36.46,36.46,36.4,36.42,33700.0,22.4516,22.4516,22.4147,22.427,33700.0
2010-11-11 12:40:00,36.42,36.44,36.41,36.43,28800.0,22.427,22.4393,22.4208,22.4332,28800.0
2010-11-11 12:45:00,36.43,36.44,36.39,36.43,67500.0,22.4332,22.4393,22.4085,22.4332,67500.0
2010-11-11 12:50:00,36.43,36.44,36.4,36.4,19200.0,22.4332,22.4393,22.4147,22.4147,19200.0
2010-11-11 12:55:00,36.4,36.4,36.39,36.39,16600.0,22.4147,22.4147,22.4085,22.4085,16600.0
2010-11-11 13:00:00,36.4,36.41,36.37,36.41,32000.0,22.4147,22.4208,22.3962,22.4208,32000.0
2010-11-11 13:05:00,36.42,36.49,36.42,36.48,34700.0,22.427,22.4701,22.427,22.464,34700.0
2010-11-11 13:10:00,36.49,36.5,36.48,36.5,14400.0,22.4701,22.4763,22.464,22.4763,14400.0
2010-11-11 13:15:00,36.5,36.53,36.46,36.47,30200.0,22.4763,22.4947,22.4516,22.4578,30200.0
2010-11-11 13:20:00,36.46,36.51,36.46,36.5,134300.0,22.4516,22.4824,22.4516,22.4763,134300.0
2010-11-11 13:25:00,36.5,36.52,36.5,36.51,15400.0,22.4763,22.4886,22.4763,22.4824,15400.0
2010-11-11 13:30:00,36.5,36.51,36.48,36.49,23400.0,22.4763,22.4824,22.464,22.4701,23400.0
2010-11-11 13:35:00,36.49,36.54,36.48,36.52,51000.0,22.4701,22.5009,22.464,22.4886,51000.0
2010-11-11 13:40:00,36.53,36.57,36.53,36.55,37600.0,22.4947,22.5194,22.4947,22.5071,37600.0
2010-11-11 13:45:00,36.55,36.57,36.54,36.57,47400.0,22.5071,22.5194,22.5009,22.5194,47400.0
2010-11-11 13:50:00,36.57,36.58,36.52,36.52,34500.0,22.5194,22.5255,22.4886,22.4886,34500.0
2010-11-11 13:55:00,36.53,36.53,36.48,36.5,63200.0,22.4947,22.4947,22.464,22.4763,63200.0
2010-11-11 14:00:00,36.51,36.53,36.5,36.53,35200.0,22.4824,22.4947,22.4763,22.4947,35200.0
2010-11-11 14:05:00,36.54,36.54,36.52,36.53,39700.0,22.5009,22.5009,22.4886,22.4947,39700.0
2010-11-11 14:10:00,36.53,36.59,36.53,36.57,47700.0,22.4947,22.5317,22.4947,22.5194,47700.0
2010-11-11 14:15:00,36.58,36.63,36.57,36.62,40500.0,22.5255,22.5563,22.5194,22.5502,40500.0
2010-11-11 14:20:00,36.62,36.63,36.61,36.63,32400.0,22.5502,22.5563,22.544,22.5563,32400.0
2010-11-11 14:25:00,36.62,36.68,36.62,36.67,77100.0,22.5502,22.5871,22.5502,22.581,77100.0
2010-11-11 14:30:00,36.67,36.69,36.63,36.69,93400.0,22.581,22.5933,22.5563,22.5933,93400.0
2010-11-11 14:35:00,36.69,36.7,36.68,36.7,34000.0,22.5933,22.5994,22.5871,22.5994,34000.0
2010-11-11 14:40:00,36.69,36.7,36.66,36.67,98000.0,22.5933,22.5994,22.5748,22.581,98000.0
2010-11-11 14:45:00,36.67,36.7,36.66,36.69,63700.0,22.581,22.5994,22.5748,22.5933,63700.0
2010-11-11 14:50:00,36.69,36.69,36.66,36.67,39700.0,22.5933,22.5933,22.5748,22.581,39700.0
2010-11-11 14:55:00,36.68,36.68,36.63,36.64,49800.0,22.5871,22.5871,22.5563,22.5625,49800.0
2010-11-11 15:00:00,36.64,36.64,36.6,36.6,48100.0,22.5625,22.5625,22.5378,22.5378,48100.0
2010-11-11 15:05:00,36.6,36.61,36.6,36.6,39400.0,22.5378,22.544,22.5378,22.5378,39400.0
2010-11-11 15:10:00,36.6,36.61,36.6,36.61,28500.0,22.5378,22.544,22.5378,22.544,28500.0
2010-11-11 15:15:00,36.6,36.64,36.58,36.58,150200.0,22.5378,22.5625,22.5255,22.5255,150200.0
2010-11-11 15:20:00,36.58,36.59,36.51,36.51,154700.0,22.5255,22.5317,22.4824,22.4824,154700.0
2010-11-11 15:25:00,36.51,36.55,36.5,36.55,64400.0,22.4824,22.5071,22.4763,22.5071,64400.0
2010-11-11 15:30:00,36.55,36.55,36.46,36.47,91800.0,22.5071,22.5071,22.4516,22.4578,91800.0
2010-11-11 15:35:00,36.46,36.48,36.45,36.46,91200.0,22.4516,22.464,22.4455,22.4516,91200.0
2010-11-11 15:40:00,36.46,36.49,36.44,36.45,103900.0,22.4516,22.4701,22.4393,22.4455,103900.0
2010-11-11 15:45:00,36.45,36.52,36.44,36.51,94700.0,22.4455,22.4886,22.4393,22.4824,94700.0
2010-11-11 15:50:00,36.51,36.54,36.5,36.53,96300.0,22.4824,22.5009,22.4763,22.4947,96300.0
2010-11-11 15:55:00,36.53,36.6,36.53,36.6,300500.0,22.4947,22.5378,22.4947,22.5378,300500.0
2010-11-12 09:30:00,36.47,36.49,36.29,36.35,78900.0,22.4578,22.4701,22.347,22.3839,78900.0
2010-11-12 09:35:00,36.35,36.45,36.35,36.44,59400.0,22.3839,22.4455,22.3839,22.4393,59400.0
2010-11-12 09:40:00,36.44,36.58,36.43,36.56,41800.0,22.4393,22.5255,22.4332,22.5132,41800.0
2010-11-12 09:45:00,36.56,36.58,36.47,36.47,28500.0,22.5132,22.5255,22.4578,22.4578,28500.0
2010-11-12 09:50:00,36.48,36.51,36.46,36.51,45200.0,22.464,22.4824,22.4516,22.4824,45200.0
2010-11-12 09:55:00,36.51,36.52,36.41,36.48,46000.0,22.4824,22.4886,22.4208,22.464,46000.0
2010-11-12 10:00:00,36.48,36.49,36.42,36.42,41000.0,22.464,22.4701,22.427,22.427,41000.0
2010-11-12 10:05:00,36.43,36.43,36.4,36.42,19400.0,22.4332,22.4332,22.4147,22.427,19400.0
2010-11-12 10:10:00,36.43,36.46,36.4,36.4,27900.0,22.4332,22.4516,22.4147,22.4147,27900.0
2010-11-12 10:15:00,36.4,36.49,36.36,36.36,67900.0,22.4147,22.4701,22.3901,22.3901,67900.0
2010-11-12 10:20:00,36.36,36.37,36.31,36.32,31800.0,22.3901,22.3962,22.3593,22.3654,31800.0
2010-11-12 10:25:00,36.31,36.32,36.27,36.28,44000.0,22.3593,22.3654,22.3346,22.3408,44000.0
2010-11-12 10:30:00,36.28,36.33,36.22,36.32,70700.0,22.3408,22.3716,22.3038,22.3654,70700.0
2010-11-12 10:35:00,36.32,36.32,36.21,36.29,47400.0,22.3654,22.3654,22.2977,22.347,47400.0
2010-11-12 10:40:00,36.3,36.33,36.27,36.31,25000.0,22.3531,22.3716,22.3346,22.3593,25000.0
2010-11-12 10:45:00,36.32,36.37,36.24,36.25,30900.0,22.3654,22.3962,22.3162,22.3223,30900.0
2010-11-12 10:50:00,36.26,36.28,36.21,36.24,28700.0,22.3285,22.3408,22.2977,22.3162,28700.0
2010-11-12 10:55:00,36.23,36.33,36.23,36.31,15100.0,22.31,22.3716,22.31,22.3593,15100.0
2010-11-12 11:00:00,36.31,36.36,36.26,36.33,24700.0,22.3593,22.3901,22.3285,22.3716,24700.0
2010-11-12 11:05:00,36.32,36.33,36.22,36.27,36700.0,22.3654,22.3716,22.3038,22.3346,36700.0
2010-11-12 11:10:00,36.27,36.34,36.26,36.34,12600.0,22.3346,22.3777,22.3285,22.3777,12600.0
2010-11-12 11:15:00,36.35,36.38,36.32,36.36,19900.0,22.3839,22.4024,22.3654,22.3901,19900.0
2010-11-12 11:20:00,36.37,36.4,36.33,36.39,24800.0,22.3962,22.4147,22.3716,22.4085,24800.0
2010-11-12 11:25:00,36.4,36.42,36.39,36.42,31400.0,22.4147,22.427,22.4085,22.427,31400.0
2010-11-12 11:30:00,36.42,36.45,36.35,36.35,34900.0,22.427,22.4455,22.3839,22.3839,34900.0
2010-11-12 11:35:00,36.35,36.36,36.32,36.32,21000.0,22.3839,22.3901,22.3654,22.3654,21000.0
2010-11-12 11:40:00,36.32,36.33,36.32,36.32,11200.0,22.3654,22.3716,22.3654,22.3654,11200.0
2010-11-12 11:45:00,36.32,36.34,36.29,36.32,33700.0,22.3654,22.3777,22.347,22.3654,33700.0
2010-11-12 11:50:00,36.33,36.33,36.22,36.25,30900.0,22.3716,22.3716,22.3038,22.3223,30900.0
2010-11-12 11:55:00,36.25,36.31,36.25,36.31,16300.0,22.3223,22.3593,22.3223,22.3593,16300.0
2010-11-12 12:00:00,36.31,36.33,36.29,36.33,13900.0,22.3593,22.3716,22.347,22.3716,13900.0
2010-11-12 12:05:00,36.32,36.37,36.32,36.37,10600.0,22.3654,22.3962,22.3654,22.3962,10600.0
2010-11-12 12:10:00,36.36,36.37,36.32,36.33,13000.0,22.3901,22.3962,22.3654,22.3716,13000.0
2010-11-12 12:15:00,36.33,36.33,36.29,36.3,26200.0,22.3716,22.3716,22.347,22.3531,26200.0
2010-11-12 12:20:00,36.3,36.31,36.26,36.27,31000.0,22.3531,22.3593,22.3285,22.3346,31000.0
2010-11-12 12:25:00,36.26,36.3,36.26,36.28,13500.0,22.3285,22.3531,22.3285,22.3408,13500.0
2010-11-12 12:30:00,36.28,36.32,36.24,36.24,32600.0,22.3408,22.3654,22.3162,22.3162,32600.0
2010-11-12 12:35:00,36.24,36.32,36.24,36.29,28300.0,22.3162,22.3654,22.3162,22.347,28300.0
2010-11-12 12:40:00,36.29,36.33,36.28,36.28,30700.0,22.347,22.3716,22.3408,22.3408,30700.0
2010-11-12 12:45:00,36.28,36.29,36.23,36.23,32500.0,22.3408,22.347,22.31,22.31,32500.0
2010-11-12 12:50:00,36.23,36.24,36.2,36.21,43100.0,22.31,22.3162,22.2915,22.2977,43100.0
2010-11-12 12:55:00,36.22,36.23,36.15,36.15,26900.0,22.3038,22.31,22.2607,22.2607,26900.0
2010-11-12 13:00:00,36.16,36.17,36.13,36.15,40500.0,22.2669,22.2731,22.2484,22.2607,40500.0
2010-11-12 13:05:00,36.16,36.18,36.12,36.13,16300.0,22.2669,22.2792,22.2423,22.2484,16300.0
2010-11-12 13:10:00,36.14,36.16,36.13,36.14,23000.0,22.2546,22.2669,22.2484,22.2546,23000.0
2010-11-12 13:15:00,36.13,36.19,36.13,36.16,36800.0,22.2484,22.2854,22.2484,22.2669,36800.0
2010-11-12 13:20:00,36.16,36.16,36.13,36.13,18600.0,22.2669,22.2669,22.2484,22.2484,18600.0
2010-11-12 13:25:00,36.13,36.17,36.13,36.17,35100.0,22.2484,22.2731,22.2484,22.2731,35100.0
2010-11-12 13:30:00,36.17,36.17,36.12,36.14,25300.0,22.2731,22.2731,22.2423,22.2546,25300.0
2010-11-12 13:35:00,36.14,36.15,36.11,36.14,25800.0,22.2546,22.2607,22.2361,22.2546,25800.0
2010-11-12 13:40:00,36.13,36.21,36.13,36.21,39100.0,22.2484,22.2977,22.2484,22.2977,39100.0
2010-11-12 13:45:00,36.21,36.21,36.18,36.18,21300.0,22.2977,22.2977,22.2792,22.2792,21300.0
2010-11-12 13:50:00,36.19,36.19,36.16,36.16,18400.0,22.2854,22.2854,22.2669,22.2669,18400.0
2010-11-12 13:55:00,36.16,36.17,36.12,36.17,41200.0,22.2669,22.2731,22.2423,22.2731,41200.0
2010-11-12 14:00:00,36.17,36.18,36.14,36.17,14000.0,22.2731,22.2792,22.2546,22.2731,14000.0
2010-11-12 14:05:00,36.18,36.22,36.17,36.22,25600.0,22.2792,22.3038,22.2731,22.3038,25600.0
2010-11-12 14:10:00,36.22,36.27,36.22,36.27,17100.0,22.3038,22.3346,22.3038,22.3346,17100.0
2010-11-12 14:15:00,36.28,36.31,36.26,36.3,53000.0,22.3408,22.3593,22.3285,22.3531,53000.0
2010-11-12 14:20:00,36.29,36.3,36.27,36.27,18200.0,22.347,22.3531,22.3346,22.3346,18200.0
2010-11-12 14:25:00,36.28,36.29,36.26,36.26,37800.0,22.3408,22.347,22.3285,22.3285,37800.0
2010-11-12 14:30:00,36.26,36.26,36.2,36.25,39000.0,22.3285,22.3285,22.2915,22.3223,39000.0
2010-11-12 14:35:00,36.26,36.26,36.25,36.25,16500.0,22.3285,22.3285,22.3223,22.3223,16500.0
2010-11-12 14:40:00,36.25,36.26,36.21,36.21,30800.0,22.3223,22.3285,22.2977,22.2977,30800.0
2010-11-12 14:45:00,36.21,36.26,36.21,36.26,20000.0,22.2977,22.3285,22.2977,22.3285,20000.0
2010-11-12 14:50:00,36.26,36.31,36.25,36.27,37900.0,22.3285,22.3593,22.3223,22.3346,37900.0
2010-11-12 14:55:00,36.27,36.27,36.24,36.24,20400.0,22.3346,22.3346,22.3162,22.3162,20400.0
2010-11-12 15:00:00,36.24,36.25,36.23,36.24,28300.0,22.3162,22.3223,22.31,22.3162,28300.0
2010-11-12 15:05:00,36.24,36.32,36.24,36.31,51400.0,22.3162,22.3654,22.3162,22.3593,51400.0
2010-11-12 15:10:00,36.31,36.32,36.31,36.32,19000.0,22.3593,22.3654,22.3593,22.3654,19000.0
2010-11-12 15:15:00,36.32,36.36,36.31,36.35,51600.0,22.3654,22.3901,22.3593,22.3839,51600.0
2010-11-12 15:20:00,36.35,36.4,36.34,36.38,98500.0,22.3839,22.4147,22.3777,22.4024,98500.0
2010-11-12 15:25:00,36.39,36.39,36.34,36.38,68900.0,22.4085,22.4085,22.3777,22.4024,68900.0
2010-11-12 15:30:00,36.37,36.38,36.35,36.35,56400.0,22.3962,22.4024,22.3839,22.3839,56400.0
2010-11-12 15:35:00,36.35,36.38,36.35,36.37,76300.0,22.3839,22.4024,22.3839,22.3962,76300.0
2010-11-12 15:40:00,36.36,36.37,36.35,36.35,54800.0,22.3901,22.3962,22.3839,22.3839,54800.0
2010-11-12 15:45:00,36.35,36.41,36.35,36.4,93800.0,22.3839,22.4208,22.3839,22.4147,93800.0
2010-11-12 15:50:00,36.41,36.41,36.3,36.3,124400.0,22.4208,22.4208,22.3531,22.3531,124400.0
2010-11-12 15:55:00,36.31,36.36,36.3,36.35,189600.0,22.3593,22.3901,22.3531,22.3839,189600.0
2010-11-15 09:30:00,36.5,36.63,36.47,36.62,93700.0,22.4763,22.5563,22.4578,22.5502,93700.0
2010-11-15 09:35:00,36.62,36.67,36.49,36.49,106600.0,22.5502,22.581,22.4701,22.4701,106600.0
2010-11-15 09:40:00,36.49,36.49,36.35,36.36,53000.0,22.4701,22.4701,22.3839,22.3901,53000.0
2010-11-15 09:45:00,36.36,36.38,36.29,36.29,50100.0,22.3901,22.4024,22.347,22.347,50100.0
2010-11-15 09:50:00,36.3,36.3,36.24,36.24,38000.0,22.3531,22.3531,22.3162,22.3162,38000.0
2010-11-15 09:55:00,36.24,36.27,36.23,36.25,35700.0,22.3162,22.3346,22.31,22.3223,35700.0
2010-11-15 10:00:00,36.24,36.24,36.18,36.19,28900.0,22.3162,22.3162,22.2792,22.2854,28900.0
2010-11-15 10:05:00,36.19,36.2,36.13,36.13,40400.0,22.2854,22.2915,22.2484,22.2484,40400.0
2010-11-15 10:10:00,36.13,36.14,36.04,36.05,104900.0,22.2484,22.2546,22.193,22.1992,104900.0
2010-11-15 10:15:00,36.06,36.1,36.02,36.09,81600.0,22.2053,22.23,22.1807,22.2238,81600.0
2010-11-15 10:20:00,36.08,36.15,36.08,36.12,50200.0,22.2176,22.2607,22.2176,22.2423,50200.0
2010-11-15 10:25:00,36.11,36.12,36.08,36.09,34900.0,22.2361,22.2423,22.2176,22.2238,34900.0
2010-11-15 10:30:00,36.08,36.1,36.03,36.04,61100.0,22.2176,22.23,22.1868,22.193,61100.0
2010-11-15 10:35:00,36.03,36.07,36.02,36.07,34400.0,22.1868,22.2115,22.1807,22.2115,34400.0
2010-11-15 10:40:00,36.07,36.07,35.96,35.98,187400.0,22.2115,22.2115,22.1437,22.1561,187400.0
2010-11-15 10:45:00,35.98,36.0,35.97,35.99,16400.0,22.1561,22.1684,22.1499,22.1622,16400.0
2010-11-15 10:50:00,35.99,36.0,35.95,35.97,87300.0,22.1622,22.1684,22.1376,22.1499,87300.0
2010-11-15 10:55:00,35.97,35.97,35.94,35.94,26100.0,22.1499,22.1499,22.1314,22.1314,26100.0
2010-11-15 11:00:00,35.94,35.96,35.88,35.88,56300.0,22.1314,22.1437,22.0945,22.0945,56300.0
2010-11-15 11:05:00,35.88,35.95,35.88,35.95,32300.0,22.0945,22.1376,22.0945,22.1376,32300.0
2010-11-15 11:10:00,35.95,35.97,35.94,35.94,44300.0,22.1376,22.1499,22.1314,22.1314,44300.0
2010-11-15 11:15:00,35.94,35.96,35.93,35.94,28300.0,22.1314,22.1437,22.1253,22.1314,28300.0
2010-11-15 11:20:00,35.95,35.95,35.92,35.92,79700.0,22.1376,22.1376,22.1191,22.1191,79700.0
2010-11-15 11:25:00,35.92,35.93,35.9,35.93,45900.0,22.1191,22.1253,22.1068,22.1253,45900.0
2010-11-15 11:30:00,35.93,35.95,35.91,35.94,45300.0,22.1253,22.1376,22.113,22.1314,45300.0
2010-11-15 11:35:00,35.94,35.98,35.93,35.97,58400.0,22.1314,22.1561,22.1253,22.1499,58400.0
2010-11-15 11:40:00,35.98,35.98,35.95,35.97,107100.0,22.1561,22.1561,22.1376,22.1499,107100.0
2010-11-15 11:45:00,35.97,36.07,35.97,36.06,40900.0,22.1499,22.2115,22.1499,22.2053,40900.0
2010-11-15 11:50:00,36.07,36.1,36.02,36.08,51200.0,22.2115,22.23,22.1807,22.2176,51200.0
2010-11-15 11:55:00,36.08,36.1,36.07,36.1,10800.0,22.2176,22.23,22.2115,22.23,10800.0
2010-11-15 12:00:00,36.1,36.11,36.05,36.06,16300.0,22.23,22.2361,22.1992,22.2053,16300.0
2010-11-15 12:05:00,36.06,36.09,36.02,36.04,39200.0,22.2053,22.2238,22.1807,22.193,39200.0
2010-11-15 12:10:00,36.04,36.07,36.03,36.07,13400.0,22.193,22.2115,22.1868,22.2115,13400.0
2010-11-15 12:15:00,36.07,36.08,36.03,36.04,81800.0,22.2115,22.2176,22.1868,22.193,81800.0
2010-11-15 12:20:00,36.04,36.05,36.04,36.04,5000.0,22.193,22.1992,22.193,22.193,5000.0
2010-11-15 12:25:00,36.05,36.05,36.04,36.05,11200.0,22.1992,22.1992,22.193,22.1992,11200.0
2010-11-15 12:30:00,36.04,36.05,36.02,36.04,16500.0,22.193,22.1992,22.1807,22.193,16500.0
2010-11-15 12:35:00,36.04,36.06,35.99,36.05,32400.0,22.193,22.2053,22.1622,22.1992,32400.0
2010-11-15 12:40:00,36.05,36.06,36.04,36.04,8200.0,22.1992,22.2053,22.193,22.193,8200.0
2010-11-15 12:45:00,36.04,36.05,36.02,36.02,34400.0,22.193,22.1992,22.1807,22.1807,34400.0
2010-11-15 12:50:00,36.02,36.05,35.99,36.05,20900.0,22.1807,22.1992,22.1622,22.1992,20900.0
2010-11-15 12:55:00,36.05,36.05,36.01,36.02,109300.0,22.1992,22.1992,22.1745,22.1807,109300.0
2010-11-15 13:00:00,36.02,36.04,35.99,36.0,24600.0,22.1807,22.193,22.1622,22.1684,24600.0
2010-11-15 13:05:00,36.0,36.01,35.98,35.99,39900.0,22.1684,22.1745,22.1561,22.1622,39900.0
2010-11-15 13:10:00,35.99,36.0,35.99,36.0,18900.0,22.1622,22.1684,22.1622,22.1684,18900.0
2010-11-15 13:15:00,35.99,36.01,35.99,35.99,20100.0,22.1622,22.1745,22.1622,22.1622,20100.0
2010-11-15 13:20:00,36.0,36.03,35.99,36.03,45500.0,22.1684,22.1868,22.1622,22.1868,45500.0
2010-11-15 13:25:00,36.03,36.04,36.0,36.01,53700.0,22.1868,22.193,22.1684,22.1745,53700.0
2010-11-15 13:30:00,36.01,36.02,35.98,35.99,90200.0,22.1745,22.1807,22.1561,22.1622,90200.0
2010-11-15 13:35:00,35.99,36.0,35.95,35.96,39900.0,22.1622,22.1684,22.1376,22.1437,39900.0
2010-11-15 13:40:00,35.96,35.99,35.95,35.98,31600.0,22.1437,22.1622,22.1376,22.1561,31600.0
2010-11-15 13:45:00,35.98,35.99,35.97,35.99,12100.0,22.1561,22.1622,22.1499,22.1622,12100.0
2010-11-15 13:50:00,35.98,35.99,35.98,35.99,6500.0,22.1561,22.1622,22.1561,22.1622,6500.0
2010-11-15 13:55:00,35.99,35.99,35.98,35.99,13500.0,22.1622,22.1622,22.1561,22.1622,13500.0
2010-11-15 14:00:00,35.99,35.99,35.97,35.99,37500.0,22.1622,22.1622,22.1499,22.1622,37500.0
2010-11-15 14:05:00,35.98,35.99,35.98,35.99,13200.0,22.1561,22.1622,22.1561,22.1622,13200.0
2010-11-15 14:10:00,35.99,35.99,35.98,35.98,15500.0,22.1622,22.1622,22.1561,22.1561,15500.0
2010-11-15 14:15:00,35.99,35.99,35.94,35.94,50600.0,22.1622,22.1622,22.1314,22.1314,50600.0
2010-11-15 14:20:00,35.94,35.94,35.91,35.91,37900.0,22.1314,22.1314,22.113,22.113,37900.0
2010-11-15 14:25:00,35.92,35.96,35.92,35.93,32500.0,22.1191,22.1437,22.1191,22.1253,32500.0
2010-11-15 14:30:00,35.93,35.93,35.91,35.92,15400.0,22.1253,22.1253,22.113,22.1191,15400.0
2010-11-15 14:35:00,35.91,35.94,35.88,35.94,31100.0,22.113,22.1314,22.0945,22.1314,31100.0
2010-11-15 14:40:00,35.95,35.96,35.93,35.93,26300.0,22.1376,22.1437,22.1253,22.1253,26300.0
2010-11-15 14:45:00,35.93,35.94,35.9,35.91,18500.0,22.1253,22.1314,22.1068,22.113,18500.0
2010-11-15 14:50:00,35.91,35.95,35.91,35.94,27900.0,22.113,22.1376,22.113,22.1314,27900.0
2010-11-15 14:55:00,35.94,35.96,35.94,35.94,33900.0,22.1314,22.1437,22.1314,22.1314,33900.0
2010-11-15 15:00:00,35.93,35.93,35.92,35.93,19200.0,22.1253,22.1253,22.1191,22.1253,19200.0
2010-11-15 15:05:00,35.92,35.93,35.92,35.93,12300.0,22.1191,22.1253,22.1191,22.1253,12300.0
2010-11-15 15:10:00,35.92,35.93,35.92,35.92,17200.0,22.1191,22.1253,22.1191,22.1191,17200.0
2010-11-15 15:15:00,35.93,35.93,35.85,35.89,96600.0,22.1253,22.1253,22.076,22.1006,96600.0
2010-11-15 15:20:00,35.88,35.89,35.85,35.85,61200.0,22.0945,22.1006,22.076,22.076,61200.0
2010-11-15 15:25:00,35.85,35.9,35.85,35.89,32200.0,22.076,22.1068,22.076,22.1006,32200.0
2010-11-15 15:30:00,35.9,35.92,35.88,35.9,45200.0,22.1068,22.1191,22.0945,22.1068,45200.0
2010-11-15 15:35:00,35.9,35.92,35.9,35.91,46500.0,22.1068,22.1191,22.1068,22.113,46500.0
2010-11-15 15:40:00,35.92,36.0,35.91,35.98,151300.0,22.1191,22.1684,22.113,22.1561,151300.0
2010-11-15 15:45:00,35.98,35.99,35.91,35.91,197400.0,22.1561,22.1622,22.113,22.113,197400.0
2010-11-15 15:50:00,35.92,35.92,35.85,35.85,180800.0,22.1191,22.1191,22.076,22.076,180800.0
2010-11-15 15:55:00,35.85,35.94,35.85,35.88,290500.0,22.076,22.1314,22.076,22.0945,290500.0
2010-11-16 09:30:00,35.79,36.01,35.79,35.83,105900.0,22.0391,22.1745,22.0391,22.0637,105900.0
2010-11-16 09:35:00,35.86,35.86,35.75,35.76,29900.0,22.0822,22.0822,22.0144,22.0206,29900.0
2010-11-16 09:40:00,35.77,35.77,35.6,35.6,127600.0,22.0267,22.0267,21.9221,21.9221,127600.0
2010-11-16 09:45:00,35.61,35.62,35.49,35.5,107100.0,21.9282,21.9344,21.8543,21.8605,107100.0
2010-11-16 09:50:00,35.5,35.55,35.44,35.44,63700.0,21.8605,21.8913,21.8235,21.8235,63700.0
2010-11-16 09:55:00,35.44,35.58,35.43,35.57,34900.0,21.8235,21.9097,21.8174,21.9036,34900.0
2010-11-16 10:00:00,35.54,35.62,35.53,35.62,61200.0,21.8851,21.9344,21.879,21.9344,61200.0
2010-11-16 10:05:00,35.62,35.7,35.61,35.68,33600.0,21.9344,21.9836,21.9282,21.9713,33600.0
2010-11-16 10:10:00,35.68,35.74,35.66,35.74,25800.0,21.9713,22.0083,21.959,22.0083,25800.0
2010-11-16 10:15:00,35.74,35.77,35.68,35.73,64500.0,22.0083,22.0267,21.9713,22.0021,64500.0
2010-11-16 10:20:00,35.73,35.73,35.68,35.69,29900.0,22.0021,22.0021,21.9713,21.9775,29900.0
2010-11-16 10:25:00,35.69,35.77,35.69,35.76,43900.0,21.9775,22.0267,21.9775,22.0206,43900.0
2010-11-16 10:30:00,35.76,35.76,35.62,35.64,30300.0,22.0206,22.0206,21.9344,21.9467,30300.0
2010-11-16 10:35:00,35.64,35.69,35.61,35.67,52500.0,21.9467,21.9775,21.9282,21.9652,52500.0
2010-11-16 10:40:00,35.66,35.69,35.63,35.66,21100.0,21.959,21.9775,21.9405,21.959,21100.0
2010-11-16 10:45:00,35.66,35.7,35.65,35.68,24000.0,21.959,21.9836,21.9528,21.9713,24000.0
2010-11-16 10:50:00,35.68,35.68,35.61,35.61,61300.0,21.9713,21.9713,21.9282,21.9282,61300.0
2010-11-16 10:55:00,35.62,35.66,35.56,35.65,58700.0,21.9344,21.959,21.8974,21.9528,58700.0
2010-11-16 11:00:00,35.66,35.72,35.65,35.71,18500.0,21.959,21.996,21.9528,21.9898,18500.0
2010-11-16 11:05:00,35.7,35.7,35.56,35.58,100900.0,21.9836,21.9836,21.8974,21.9097,100900.0
2010-11-16 11:10:00,35.57,35.67,35.57,35.66,66800.0,21.9036,21.9652,21.9036,21.959,66800.0
2010-11-16 11:15:00,35.66,35.66,35.6,35.61,33700.0,21.959,21.959,21.9221,21.9282,33700.0
2010-11-16 11:20:00,35.62,35.62,35.56,35.58,92300.0,21.9344,21.9344,21.8974,21.9097,92300.0
2010-11-16 11:25:00,35.58,35.59,35.57,35.58,8300.0,21.9097,21.9159,21.9036,21.9097,8300.0
2010-11-16 11:30:00,35.57,35.6,35.56,35.58,18400.0,21.9036,21.9221,21.8974,21.9097,18400.0
2010-11-16 11:35:00,35.59,35.6,35.54,35.56,44800.0,21.9159,21.9221,21.8851,21.8974,44800.0
2010-11-16 11:40:00,35.57,35.57,35.42,35.43,125500.0,21.9036,21.9036,21.8112,21.8174,125500.0
2010-11-16 11:45:00,35.44,35.52,35.4,35.52,48200.0,21.8235,21.8728,21.7989,21.8728,48200.0
2010-11-16 11:50:00,35.51,35.52,35.46,35.49,56200.0,21.8666,21.8728,21.8358,21.8543,56200.0
2010-11-16 11:55:00,35.5,35.52,35.48,35.51,35500.0,21.8605,21.8728,21.8482,21.8666,35500.0
2010-11-16 12:00:00,35.51,35.55,35.5,35.52,77300.0,21.8666,21.8913,21.8605,21.8728,77300.0
2010-11-16 12:05:00,35.51,35.55,35.51,35.52,54800.0,21.8666,21.8913,21.8666,21.8728,54800.0
2010-11-16 12:10:00,35.53,35.54,35.45,35.54,45900.0,21.879,21.8851,21.8297,21.8851,45900.0
2010-11-16 12:15:00,35.53,35.6,35.53,35.58,14400.0,21.879,21.9221,21.879,21.9097,14400.0
2010-11-16 12:20:00,35.59,35.59,35.46,35.46,67200.0,21.9159,21.9159,21.8358,21.8358,67200.0
2010-11-16 12:25:00,35.45,35.52,35.45,35.5,13600.0,21.8297,21.8728,21.8297,21.8605,13600.0
2010-11-16 12:30:00,35.5,35.51,35.44,35.47,23300.0,21.8605,21.8666,21.8235,21.842,23300.0
2010-11-16 12:35:00,35.47,35.49,35.44,35.46,11600.0,21.842,21.8543,21.8235,21.8358,11600.0
2010-11-16 12:40:00,35.46,35.49,35.45,35.49,37200.0,21.8358,21.8543,21.8297,21.8543,37200.0
2010-11-16 12:45:00,35.49,35.49,35.43,35.47,22800.0,21.8543,21.8543,21.8174,21.842,22800.0
2010-11-16 12:50:00,35.47,35.57,35.47,35.55,62600.0,21.842,21.9036,21.842,21.8913,62600.0
2010-11-16 12:55:00,35.56,35.62,35.55,35.62,37100.0,21.8974,21.9344,21.8913,21.9344,37100.0
2010-11-16 13:00:00,35.61,35.63,35.61,35.62,22900.0,21.9282,21.9405,21.9282,21.9344,22900.0
2010-11-16 13:05:00,35.62,35.62,35.59,35.6,25100.0,21.9344,21.9344,21.9159,21.9221,25100.0
2010-11-16 13:10:00,35.6,35.62,35.58,35.6,15800.0,21.9221,21.9344,21.9097,21.9221,15800.0
2010-11-16 13:15:00,35.58,35.59,35.53,35.57,17000.0,21.9097,21.9159,21.879,21.9036,17000.0
2010-11-16 13:20:00,35.57,35.59,35.56,35.58,11900.0,21.9036,21.9159,21.8974,21.9097,11900.0
2010-11-16 13:25:00,35.58,35.59,35.55,35.56,45000.0,21.9097,21.9159,21.8913,21.8974,45000.0
2010-11-16 13:30:00,35.56,35.56,35.51,35.55,42300.0,21.8974,21.8974,21.8666,21.8913,42300.0
2010-11-16 13:35:00,35.56,35.6,35.56,35.6,25800.0,21.8974,21.9221,21.8974,21.9221,25800.0
2010-11-16 13:40:00,35.6,35.61,35.57,35.6,33200.0,21.9221,21.9282,21.9036,21.9221,33200.0
2010-11-16 13:45:00,35.6,35.6,35.54,35.54,30400.0,21.9221,21.9221,21.8851,21.8851,30400.0
2010-11-16 13:50:00,35.55,35.6,35.54,35.58,53100.0,21.8913,21.9221,21.8851,21.9097,53100.0
2010-11-16 13:55:00,35.58,35.59,35.55,35.56,18000.0,21.9097,21.9159,21.8913,21.8974,18000.0
2010-11-16 14:00:00,35.56,35.57,35.49,35.49,24200.0,21.8974,21.9036,21.8543,21.8543,24200.0
2010-11-16 14:05:00,35.5,35.54,35.48,35.48,43900.0,21.8605,21.8851,21.8482,21.8482,43900.0
2010-11-16 14:10:00,35.48,35.56,35.48,35.51,62800.0,21.8482,21.8974,21.8482,21.8666,62800.0
2010-11-16 14:15:00,35.51,35.51,35.49,35.51,33100.0,21.8666,21.8666,21.8543,21.8666,33100.0
2010-11-16 14:20:00,35.51,35.55,35.49,35.5,31500.0,21.8666,21.8913,21.8543,21.8605,31500.0
2010-11-16 14:25:00,35.5,35.5,35.44,35.45,41900.0,21.8605,21.8605,21.8235,21.8297,41900.0
2010-11-16 14:30:00,35.45,35.48,35.44,35.47,27200.0,21.8297,21.8482,21.8235,21.842,27200.0
2010-11-16 14:35:00,35.47,35.48,35.42,35.47,32400.0,21.842,21.8482,21.8112,21.842,32400.0
2010-11-16 14:40:00,35.47,35.53,35.42,35.53,48600.0,21.842,21.879,21.8112,21.879,48600.0
2010-11-16 14:45:00,35.52,35.54,35.48,35.49,36600.0,21.8728,21.8851,21.8482,21.8543,36600.0
2010-11-16 14:50:00,35.5,35.5,35.46,35.47,40800.0,21.8605,21.8605,21.8358,21.842,40800.0
2010-11-16 14:55:00,35.47,35.47,35.43,35.45,102400.0,21.842,21.842,21.8174,21.8297,102400.0
2010-11-16 15:00:00,35.46,35.51,35.46,35.51,29800.0,21.8358,21.8666,21.8358,21.8666,29800.0
2010-11-16 15:05:00,35.51,35.51,35.45,35.47,52800.0,21.8666,21.8666,21.8297,21.842,52800.0
2010-11-16 15:10:00,35.47,35.47,35.44,35.44,52300.0,21.842,21.842,21.8235,21.8235,52300.0
2010-11-16 15:15:00,35.45,35.52,35.43,35.52,60900.0,21.8297,21.8728,21.8174,21.8728,60900.0
2010-11-16 15:20:00,35.51,35.55,35.5,35.55,27100.0,21.8666,21.8913,21.8605,21.8913,27100.0
2010-11-16 15:25:00,35.56,35.56,35.53,35.53,35600.0,21.8974,21.8974,21.879,21.879,35600.0
2010-11-16 15:30:00,35.53,35.55,35.5,35.53,65400.0,21.879,21.8913,21.8605,21.879,65400.0
2010-11-16 15:35:00,35.53,35.55,35.5,35.52,46200.0,21.879,21.8913,21.8605,21.8728,46200.0
2010-11-16 15:40:00,35.52,35.57,35.52,35.55,57900.0,21.8728,21.9036,21.8728,21.8913,57900.0
2010-11-16 15:45:00,35.55,35.6,35.52,35.52,96700.0,21.8913,21.9221,21.8728,21.8728,96700.0
2010-11-16 15:50:00,35.52,35.58,35.52,35.56,83000.0,21.8728,21.9097,21.8728,21.8974,83000.0
2010-11-16 15:55:00,35.57,35.6,35.55,35.55,161900.0,21.9036,21.9221,21.8913,21.8913,161900.0
2010-11-17 09:30:00,35.46,35.59,35.46,35.57,87100.0,21.8358,21.9159,21.8358,21.9036,87100.0
2010-11-17 09:35:00,35.58,35.64,35.54,35.63,61400.0,21.9097,21.9467,21.8851,21.9405,61400.0
2010-11-17 09:40:00,35.64,35.68,35.61,35.63,55300.0,21.9467,21.9713,21.9282,21.9405,55300.0
2010-11-17 09:45:00,35.63,35.7,35.61,35.68,47100.0,21.9405,21.9836,21.9282,21.9713,47100.0
2010-11-17 09:50:00,35.68,35.72,35.66,35.7,32700.0,21.9713,21.996,21.959,21.9836,32700.0
2010-11-17 09:55:00,35.7,35.72,35.64,35.69,41500.0,21.9836,21.996,21.9467,21.9775,41500.0
2010-11-17 10:00:00,35.68,35.76,35.68,35.76,37500.0,21.9713,22.0206,21.9713,22.0206,37500.0
2010-11-17 10:05:00,35.76,35.79,35.75,35.78,39600.0,22.0206,22.0391,22.0144,22.0329,39600.0
2010-11-17 10:10:00,35.78,35.78,35.7,35.72,46000.0,22.0329,22.0329,21.9836,21.996,46000.0
2010-11-17 10:15:00,35.72,35.74,35.69,35.7,37100.0,21.996,22.0083,21.9775,21.9836,37100.0
2010-11-17 10:20:00,35.69,35.8,35.69,35.72,45300.0,21.9775,22.0452,21.9775,21.996,45300.0
2010-11-17 10:25:00,35.71,35.72,35.64,35.67,49200.0,21.9898,21.996,21.9467,21.9652,49200.0
2010-11-17 10:30:00,35.68,35.71,35.67,35.69,37000.0,21.9713,21.9898,21.9652,21.9775,37000.0
2010-11-17 10:35:00,35.7,35.7,35.61,35.62,37000.0,21.9836,21.9836,21.9282,21.9344,37000.0
2010-11-17 10:40:00,35.62,35.63,35.6,35.61,35400.0,21.9344,21.9405,21.9221,21.9282,35400.0
2010-11-17 10:45:00,35.6,35.62,35.6,35.6,54000.0,21.9221,21.9344,21.9221,21.9221,54000.0
2010-11-17 10:50:00,35.61,35.61,35.57,35.57,26500.0,21.9282,21.9282,21.9036,21.9036,26500.0
2010-11-17 10:55:00,35.58,35.59,35.52,35.54,53900.0,21.9097,21.9159,21.8728,21.8851,53900.0
2010-11-17 11:00:00,35.54,35.55,35.48,35.49,66200.0,21.8851,21.8913,21.8482,21.8543,66200.0
2010-11-17 11:05:00,35.48,35.5,35.46,35.48,46400.0,21.8482,21.8605,21.8358,21.8482,46400.0
2010-11-17 11:10:00,35.48,35.48,35.45,35.46,74500.0,21.8482,21.8482,21.8297,21.8358,74500.0
2010-11-17 11:15:00,35.46,35.46,35.41,35.41,112500.0,21.8358,21.8358,21.8051,21.8051,112500.0
2010-11-17 11:20:00,35.42,35.46,35.39,35.42,93500.0,21.8112,21.8358,21.7927,21.8112,93500.0
2010-11-17 11:25:00,35.43,35.52,35.42,35.51,81800.0,21.8174,21.8728,21.8112,21.8666,81800.0
2010-11-17 11:30:00,35.52,35.53,35.44,35.44,40500.0,21.8728,21.879,21.8235,21.8235,40500.0
2010-11-17 11:35:00,35.45,35.49,35.42,35.44,30700.0,21.8297,21.8543,21.8112,21.8235,30700.0
2010-11-17 11:40:00,35.43,35.5,35.43,35.49,29000.0,21.8174,21.8605,21.8174,21.8543,29000.0
2010-11-17 11:45:00,35.49,35.49,35.42,35.42,23200.0,21.8543,21.8543,21.8112,21.8112,23200.0
2010-11-17 11:50:00,35.42,35.47,35.42,35.44,43000.0,21.8112,21.842,21.8112,21.8235,43000.0
2010-11-17 11:55:00,35.44,35.46,35.43,35.44,45800.0,21.8235,21.8358,21.8174,21.8235,45800.0
2010-11-17 12:00:00,35.44,35.58,35.44,35.58,56000.0,21.8235,21.9097,21.8235,21.9097,56000.0
2010-11-17 12:05:00,35.58,35.58,35.5,35.51,47700.0,21.9097,21.9097,21.8605,21.8666,47700.0
2010-11-17 12:10:00,35.51,35.52,35.49,35.49,22100.0,21.8666,21.8728,21.8543,21.8543,22100.0
2010-11-17 12:15:00,35.5,35.5,35.48,35.5,48200.0,21.8605,21.8605,21.8482,21.8605,48200.0
2010-11-17 12:20:00,35.5,35.51,35.49,35.5,37800.0,21.8605,21.8666,21.8543,21.8605,37800.0
2010-11-17 12:25:00,35.5,35.5,35.49,35.49,14000.0,21.8605,21.8605,21.8543,21.8543,14000.0
2010-11-17 12:30:00,35.49,35.49,35.47,35.48,68400.0,21.8543,21.8543,21.842,21.8482,68400.0
2010-11-17 12:35:00,35.48,35.48,35.46,35.46,24500.0,21.8482,21.8482,21.8358,21.8358,24500.0
2010-11-17 12:40:00,35.46,35.46,35.42,35.42,69100.0,21.8358,21.8358,21.8112,21.8112,69100.0
2010-11-17 12:45:00,35.42,35.43,35.4,35.4,24300.0,21.8112,21.8174,21.7989,21.7989,24300.0
2010-11-17 12:50:00,35.41,35.46,35.4,35.46,22900.0,21.8051,21.8358,21.7989,21.8358,22900.0
2010-11-17 12:55:00,35.45,35.46,35.44,35.45,13400.0,21.8297,21.8358,21.8235,21.8297,13400.0
2010-11-17 13:00:00,35.44,35.49,35.38,35.41,166500.0,21.8235,21.8543,21.7866,21.8051,166500.0
2010-11-17 13:05:00,35.41,35.43,35.41,35.43,25400.0,21.8051,21.8174,21.8051,21.8174,25400.0
2010-11-17 13:10:00,35.43,35.45,35.42,35.44,38500.0,21.8174,21.8297,21.8112,21.8235,38500.0
2010-11-17 13:15:00,35.44,35.44,35.4,35.4,40200.0,21.8235,21.8235,21.7989,21.7989,40200.0
2010-11-17 13:20:00,35.41,35.42,35.39,35.4,41300.0,21.8051,21.8112,21.7927,21.7989,41300.0
2010-11-17 13:25:00,35.4,35.41,35.38,35.4,53000.0,21.7989,21.8051,21.7866,21.7989,53000.0
2010-11-17 13:30:00,35.4,35.41,35.39,35.39,68400.0,21.7989,21.8051,21.7927,21.7927,68400.0
2010-11-17 13:35:00,35.39,35.4,35.38,35.39,23100.0,21.7927,21.7989,21.7866,21.7927,23100.0
2010-11-17 13:40:00,35.38,35.39,35.28,35.3,197700.0,21.7866,21.7927,21.725,21.7373,197700.0
2010-11-17 13:45:00,35.3,35.33,35.29,35.31,55400.0,21.7373,21.7558,21.7312,21.7435,55400.0
2010-11-17 13:50:00,35.31,35.32,35.28,35.28,78700.0,21.7435,21.7496,21.725,21.725,78700.0
2010-11-17 13:55:00,35.28,35.29,35.25,35.27,94800.0,21.725,21.7312,21.7065,21.7188,94800.0
2010-11-17 14:00:00,35.28,35.29,35.26,35.26,102400.0,21.725,21.7312,21.7127,21.7127,102400.0
2010-11-17 14:05:00,35.26,35.27,35.24,35.25,65600.0,21.7127,21.7188,21.7004,21.7065,65600.0
2010-11-17 14:10:00,35.24,35.25,35.2,35.2,133500.0,21.7004,21.7065,21.6757,21.6757,133500.0
2010-11-17 14:15:00,35.2,35.21,35.18,35.18,71100.0,21.6757,21.6819,21.6634,21.6634,71100.0
2010-11-17 14:20:00,35.18,35.19,35.16,35.16,95000.0,21.6634,21.6696,21.6511,21.6511,95000.0
2010-11-17 14:25:00,35.16,35.18,35.15,35.17,79400.0,21.6511,21.6634,21.645,21.6573,79400.0
2010-11-17 14:30:00,35.16,35.17,35.15,35.17,50100.0,21.6511,21.6573,21.645,21.6573,50100.0
2010-11-17 14:35:00,35.17,35.19,35.16,35.16,100200.0,21.6573,21.6696,21.6511,21.6511,100200.0
2010-11-17 14:40:00,35.16,35.18,35.16,35.18,34300.0,21.6511,21.6634,21.6511,21.6634,34300.0
2010-11-17 14:45:00,35.18,35.19,35.17,35.19,32200.0,21.6634,21.6696,21.6573,21.6696,32200.0
2010-11-17 14:50:00,35.19,35.19,35.18,35.18,26200.0,21.6696,21.6696,21.6634,21.6634,26200.0
2010-11-17 14:55:00,35.18,35.19,35.16,35.16,60900.0,21.6634,21.6696,21.6511,21.6511,60900.0
2010-11-17 15:00:00,35.17,35.19,35.16,35.19,62100.0,21.6573,21.6696,21.6511,21.6696,62100.0
2010-11-17 15:05:00,35.19,35.19,35.09,35.13,197500.0,21.6696,21.6696,21.608,21.6326,197500.0
2010-11-17 15:10:00,35.12,35.13,35.07,35.08,164200.0,21.6265,21.6326,21.5957,21.6018,164200.0
2010-11-17 15:15:00,35.08,35.09,35.01,35.02,254700.0,21.6018,21.608,21.5587,21.5649,254700.0
2010-11-17 15:20:00,35.02,35.04,35.01,35.01,118900.0,21.5649,21.5772,21.5587,21.5587,118900.0
2010-11-17 15:25:00,35.01,35.02,34.92,34.94,436700.0,21.5587,21.5649,21.5033,21.5156,436700.0
2010-11-17 15:30:00,34.94,35.06,34.88,35.06,264400.0,21.5156,21.5895,21.4787,21.5895,264400.0
2010-11-17 15:35:00,35.05,35.1,35.04,35.05,170100.0,21.5834,21.6142,21.5772,21.5834,170100.0
2010-11-17 15:40:00,35.06,35.06,35.0,35.0,119000.0,21.5895,21.5895,21.5526,21.5526,119000.0
2010-11-17 15:45:00,35.01,35.1,35.01,35.1,218500.0,21.5587,21.6142,21.5587,21.6142,218500.0
2010-11-17 15:50:00,35.1,35.14,35.08,35.14,319800.0,21.6142,21.6388,21.6018,21.6388,319800.0
2010-11-17 15:55:00,35.13,35.14,35.05,35.1,489000.0,21.6326,21.6388,21.5834,21.6142,489000.0
2010-11-18 09:30:00,35.27,35.4,35.08,35.1,187900.0,21.7188,21.7989,21.6018,21.6142,187900.0
2010-11-18 09:35:00,35.1,35.28,35.09,35.24,63400.0,21.6142,21.725,21.608,21.7004,63400.0
2010-11-18 09:40:00,35.24,35.25,35.15,35.24,41600.0,21.7004,21.7065,21.645,21.7004,41600.0
2010-11-18 09:45:00,35.25,35.27,35.22,35.22,51900.0,21.7065,21.7188,21.6881,21.6881,51900.0
2010-11-18 09:50:00,35.23,35.24,35.16,35.16,37100.0,21.6942,21.7004,21.6511,21.6511,37100.0
2010-11-18 09:55:00,35.17,35.17,35.12,35.13,84500.0,21.6573,21.6573,21.6265,21.6326,84500.0
2010-11-18 10:00:00,35.13,35.21,35.12,35.16,123000.0,21.6326,21.6819,21.6265,21.6511,123000.0
2010-11-18 10:05:00,35.15,35.21,35.13,35.16,90300.0,21.645,21.6819,21.6326,21.6511,90300.0
2010-11-18 10:10:00,35.16,35.22,35.14,35.21,71000.0,21.6511,21.6881,21.6388,21.6819,71000.0
2010-11-18 10:15:00,35.21,35.27,35.2,35.26,96000.0,21.6819,21.7188,21.6757,21.7127,96000.0
2010-11-18 10:20:00,35.27,35.27,35.19,35.2,39800.0,21.7188,21.7188,21.6696,21.6757,39800.0
2010-11-18 10:25:00,35.2,35.24,35.18,35.22,54300.0,21.6757,21.7004,21.6634,21.6881,54300.0
2010-11-18 10:30:00,35.22,35.25,35.2,35.22,51000.0,21.6881,21.7065,21.6757,21.6881,51000.0
2010-11-18 10:35:00,35.22,35.22,35.19,35.2,30800.0,21.6881,21.6881,21.6696,21.6757,30800.0
2010-11-18 10:40:00,35.2,35.22,35.19,35.22,44200.0,21.6757,21.6881,21.6696,21.6881,44200.0
2010-11-18 10:45:00,35.22,35.24,35.21,35.22,59000.0,21.6881,21.7004,21.6819,21.6881,59000.0
2010-11-18 10:50:00,35.22,35.26,35.22,35.24,50200.0,21.6881,21.7127,21.6881,21.7004,50200.0
2010-11-18 10:55:00,35.24,35.25,35.23,35.24,24900.0,21.7004,21.7065,21.6942,21.7004,24900.0
2010-11-18 11:00:00,35.24,35.29,35.24,35.26,110900.0,21.7004,21.7312,21.7004,21.7127,110900.0
2010-11-18 11:05:00,35.26,35.3,35.26,35.29,53600.0,21.7127,21.7373,21.7127,21.7312,53600.0
2010-11-18 11:10:00,35.3,35.31,35.29,35.31,45600.0,21.7373,21.7435,21.7312,21.7435,45600.0
2010-11-18 11:15:00,35.3,35.31,35.3,35.3,35100.0,21.7373,21.7435,21.7373,21.7373,35100.0
2010-11-18 11:20:00,35.31,35.32,35.26,35.27,32600.0,21.7435,21.7496,21.7127,21.7188,32600.0
2010-11-18 11:25:00,35.27,35.27,35.21,35.21,37100.0,21.7188,21.7188,21.6819,21.6819,37100.0
2010-11-18 11:30:00,35.21,35.23,35.21,35.22,35500.0,21.6819,21.6942,21.6819,21.6881,35500.0
2010-11-18 11:35:00,35.22,35.22,35.14,35.14,27000.0,21.6881,21.6881,21.6388,21.6388,27000.0
2010-11-18 11:40:00,35.14,35.15,35.14,35.15,30500.0,21.6388,21.645,21.6388,21.645,30500.0
2010-11-18 11:45:00,35.15,35.15,35.12,35.13,43000.0,21.645,21.645,21.6265,21.6326,43000.0
2010-11-18 11:50:00,35.13,35.18,35.12,35.15,35500.0,21.6326,21.6634,21.6265,21.645,35500.0
2010-11-18 11:55:00,35.16,35.2,35.13,35.17,24700.0,21.6511,21.6757,21.6326,21.6573,24700.0
2010-11-18 12:00:00,35.17,35.23,35.16,35.22,18600.0,21.6573,21.6942,21.6511,21.6881,18600.0
2010-11-18 12:05:00,35.23,35.24,35.19,35.2,40900.0,21.6942,21.7004,21.6696,21.6757,40900.0
2010-11-18 12:10:00,35.21,35.22,35.16,35.17,25800.0,21.6819,21.6881,21.6511,21.6573,25800.0
2010-11-18 12:15:00,35.16,35.21,35.16,35.21,23100.0,21.6511,21.6819,21.6511,21.6819,23100.0
2010-11-18 12:20:00,35.21,35.21,35.18,35.19,37100.0,21.6819,21.6819,21.6634,21.6696,37100.0
2010-11-18 12:25:00,35.19,35.19,35.14,35.16,37700.0,21.6696,21.6696,21.6388,21.6511,37700.0
2010-11-18 12:30:00,35.16,35.18,35.16,35.17,12000.0,21.6511,21.6634,21.6511,21.6573,12000.0
2010-11-18 12:35:00,35.18,35.18,35.14,35.16,20000.0,21.6634,21.6634,21.6388,21.6511,20000.0
2010-11-18 12:40:00,35.17,35.19,35.16,35.18,19100.0,21.6573,21.6696,21.6511,21.6634,19100.0
2010-11-18 12:45:00,35.18,35.21,35.16,35.21,42800.0,21.6634,21.6819,21.6511,21.6819,42800.0
2010-11-18 12:50:00,35.21,35.24,35.2,35.21,39600.0,21.6819,21.7004,21.6757,21.6819,39600.0
2010-11-18 12:55:00,35.2,35.24,35.2,35.23,41500.0,21.6757,21.7004,21.6757,21.6942,41500.0
2010-11-18 13:00:00,35.23,35.23,35.22,35.22,7000.0,21.6942,21.6942,21.6881,21.6881,7000.0
2010-11-18 13:05:00,35.23,35.25,35.22,35.24,32100.0,21.6942,21.7065,21.6881,21.7004,32100.0
2010-11-18 13:10:00,35.25,35.26,35.22,35.23,39800.0,21.7065,21.7127,21.6881,21.6942,39800.0
2010-11-18 13:15:00,35.23,35.23,35.2,35.21,16500.0,21.6942,21.6942,21.6757,21.6819,16500.0
2010-11-18 13:20:00,35.21,35.21,35.18,35.2,30700.0,21.6819,21.6819,21.6634,21.6757,30700.0
2010-11-18 13:25:00,35.2,35.27,35.19,35.26,90600.0,21.6757,21.7188,21.6696,21.7127,90600.0
2010-11-18 13:30:00,35.25,35.28,35.23,35.24,36400.0,21.7065,21.725,21.6942,21.7004,36400.0
2010-11-18 13:35:00,35.24,35.26,35.22,35.26,41000.0,21.7004,21.7127,21.6881,21.7127,41000.0
2010-11-18 13:40:00,35.26,35.28,35.24,35.27,24000.0,21.7127,21.725,21.7004,21.7188,24000.0
2010-11-18 13:45:00,35.26,35.28,35.26,35.27,13800.0,21.7127,21.725,21.7127,21.7188,13800.0
2010-11-18 13:50:00,35.27,35.28,35.23,35.24,27800.0,21.7188,21.725,21.6942,21.7004,27800.0
2010-11-18 13:55:00,35.24,35.24,35.21,35.23,16400.0,21.7004,21.7004,21.6819,21.6942,16400.0
2010-11-18 14:00:00,35.23,35.24,35.21,35.22,26900.0,21.6942,21.7004,21.6819,21.6881,26900.0
2010-11-18 14:05:00,35.22,35.22,35.19,35.22,42800.0,21.6881,21.6881,21.6696,21.6881,42800.0
2010-11-18 14:10:00,35.21,35.22,35.2,35.22,12000.0,21.6819,21.6881,21.6757,21.6881,12000.0
2010-11-18 14:15:00,35.22,35.23,35.21,35.23,41700.0,21.6881,21.6942,21.6819,21.6942,41700.0
2010-11-18 14:20:00,35.23,35.25,35.23,35.25,25400.0,21.6942,21.7065,21.6942,21.7065,25400.0
2010-11-18 14:25:00,35.24,35.25,35.2,35.2,38700.0,21.7004,21.7065,21.6757,21.6757,38700.0
2010-11-18 14:30:00,35.2,35.22,35.2,35.22,47600.0,21.6757,21.6881,21.6757,21.6881,47600.0
2010-11-18 14:35:00,35.21,35.24,35.21,35.23,37600.0,21.6819,21.7004,21.6819,21.6942,37600.0
2010-11-18 14:40:00,35.23,35.23,35.22,35.22,29100.0,21.6942,21.6942,21.6881,21.6881,29100.0
2010-11-18 14:45:00,35.22,35.28,35.22,35.27,82200.0,21.6881,21.725,21.6881,21.7188,82200.0
2010-11-18 14:50:00,35.28,35.28,35.27,35.28,31800.0,21.725,21.725,21.7188,21.725,31800.0
2010-11-18 14:55:00,35.29,35.31,35.28,35.29,42900.0,21.7312,21.7435,21.725,21.7312,42900.0
2010-11-18 15:00:00,35.29,35.3,35.29,35.29,35000.0,21.7312,21.7373,21.7312,21.7312,35000.0
2010-11-18 15:05:00,35.3,35.31,35.29,35.29,35600.0,21.7373,21.7435,21.7312,21.7312,35600.0
2010-11-18 15:10:00,35.3,35.31,35.27,35.28,132300.0,21.7373,21.7435,21.7188,21.725,132300.0
2010-11-18 15:15:00,35.29,35.3,35.27,35.29,70500.0,21.7312,21.7373,21.7188,21.7312,70500.0
2010-11-18 15:20:00,35.3,35.3,35.25,35.28,114000.0,21.7373,21.7373,21.7065,21.725,114000.0
2010-11-18 15:25:00,35.28,35.32,35.28,35.29,59900.0,21.725,21.7496,21.725,21.7312,59900.0
2010-11-18 15:30:00,35.29,35.29,35.28,35.29,24200.0,21.7312,21.7312,21.725,21.7312,24200.0
2010-11-18 15:35:00,35.28,35.29,35.23,35.28,78300.0,21.725,21.7312,21.6942,21.725,78300.0
2010-11-18 15:40:00,35.28,35.28,35.27,35.28,67800.0,21.725,21.725,21.7188,21.725,67800.0
2010-11-18 15:45:00,35.28,35.31,35.27,35.28,92900.0,21.725,21.7435,21.7188,21.725,92900.0
2010-11-18 15:50:00,35.29,35.29,35.26,35.27,108000.0,21.7312,21.7312,21.7127,21.7188,108000.0
2010-11-18 15:55:00,35.27,35.29,35.26,35.29,139000.0,21.7188,21.7312,21.7127,21.7312,139000.0
2010-11-19 09:30:00,35.36,35.36,35.21,35.27,551300.0,21.7743,21.7743,21.6819,21.7188,551300.0
2010-11-19 09:35:00,35.26,35.29,35.17,35.17,31300.0,21.7127,21.7312,21.6573,21.6573,31300.0
2010-11-19 09:40:00,35.16,35.25,35.15,35.24,60200.0,21.6511,21.7065,21.645,21.7004,60200.0
2010-11-19 09:45:00,35.24,35.28,35.2,35.2,50500.0,21.7004,21.725,21.6757,21.6757,50500.0
2010-11-19 09:50:00,35.21,35.23,35.07,35.09,37000.0,21.6819,21.6942,21.5957,21.608,37000.0
2010-11-19 09:55:00,35.09,35.14,35.07,35.11,27600.0,21.608,21.6388,21.5957,21.6203,27600.0
2010-11-19 10:00:00,35.11,35.13,35.08,35.11,31500.0,21.6203,21.6326,21.6018,21.6203,31500.0
2010-11-19 10:05:00,35.11,35.17,35.1,35.16,48700.0,21.6203,21.6573,21.6142,21.6511,48700.0
2010-11-19 10:10:00,35.15,35.18,35.14,35.17,25100.0,21.645,21.6634,21.6388,21.6573,25100.0
2010-11-19 10:15:00,35.17,35.19,35.14,35.15,34900.0,21.6573,21.6696,21.6388,21.645,34900.0
2010-11-19 10:20:00,35.15,35.15,35.08,35.08,27400.0,21.645,21.645,21.6018,21.6018,27400.0
2010-11-19 10:25:00,35.09,35.16,35.08,35.13,52700.0,21.608,21.6511,21.6018,21.6326,52700.0
2010-11-19 10:30:00,35.13,35.13,35.11,35.11,32600.0,21.6326,21.6326,21.6203,21.6203,32600.0
2010-11-19 10:35:00,35.11,35.18,35.1,35.15,35400.0,21.6203,21.6634,21.6142,21.645,35400.0
2010-11-19 10:40:00,35.16,35.26,35.16,35.25,31400.0,21.6511,21.7127,21.6511,21.7065,31400.0
2010-11-19 10:45:00,35.24,35.25,35.2,35.2,22700.0,21.7004,21.7065,21.6757,21.6757,22700.0
2010-11-19 10:50:00,35.21,35.24,35.2,35.21,22800.0,21.6819,21.7004,21.6757,21.6819,22800.0
2010-11-19 10:55:00,35.22,35.24,35.21,35.23,57900.0,21.6881,21.7004,21.6819,21.6942,57900.0
2010-11-19 11:00:00,35.22,35.26,35.21,35.24,45900.0,21.6881,21.7127,21.6819,21.7004,45900.0
2010-11-19 11:05:00,35.24,35.27,35.22,35.22,16100.0,21.7004,21.7188,21.6881,21.6881,16100.0
2010-11-19 11:10:00,35.22,35.22,35.17,35.18,28200.0,21.6881,21.6881,21.6573,21.6634,28200.0
2010-11-19 11:15:00,35.18,35.23,35.16,35.23,23400.0,21.6634,21.6942,21.6511,21.6942,23400.0
2010-11-19 11:20:00,35.23,35.23,35.2,35.21,13800.0,21.6942,21.6942,21.6757,21.6819,13800.0
2010-11-19 11:25:00,35.21,35.25,35.2,35.23,19000.0,21.6819,21.7065,21.6757,21.6942,19000.0
2010-11-19 11:30:00,35.23,35.25,35.23,35.25,19800.0,21.6942,21.7065,21.6942,21.7065,19800.0
2010-11-19 11:35:00,35.25,35.25,35.2,35.22,51800.0,21.7065,21.7065,21.6757,21.6881,51800.0
2010-11-19 11:40:00,35.22,35.25,35.21,35.24,19100.0,21.6881,21.7065,21.6819,21.7004,19100.0
2010-11-19 11:45:00,35.23,35.25,35.23,35.24,13000.0,21.6942,21.7065,21.6942,21.7004,13000.0
2010-11-19 11:50:00,35.23,35.24,35.23,35.23,8900.0,21.6942,21.7004,21.6942,21.6942,8900.0
2010-11-19 11:55:00,35.23,35.24,35.19,35.2,27900.0,21.6942,21.7004,21.6696,21.6757,27900.0
2010-11-19 12:00:00,35.19,35.2,35.17,35.17,19900.0,21.6696,21.6757,21.6573,21.6573,19900.0
2010-11-19 12:05:00,35.18,35.2,35.17,35.19,40700.0,21.6634,21.6757,21.6573,21.6696,40700.0
2010-11-19 12:10:00,35.18,35.19,35.15,35.16,26200.0,21.6634,21.6696,21.645,21.6511,26200.0
2010-11-19 12:15:00,35.16,35.16,35.13,35.15,20800.0,21.6511,21.6511,21.6326,21.645,20800.0
2010-11-19 12:20:00,35.14,35.2,35.14,35.2,22500.0,21.6388,21.6757,21.6388,21.6757,22500.0
2010-11-19 12:25:00,35.2,35.2,35.18,35.18,14900.0,21.6757,21.6757,21.6634,21.6634,14900.0
2010-11-19 12:30:00,35.17,35.17,35.16,35.16,13900.0,21.6573,21.6573,21.6511,21.6511,13900.0
2010-11-19 12:35:00,35.17,35.25,35.16,35.25,46500.0,21.6573,21.7065,21.6511,21.7065,46500.0
2010-11-19 12:40:00,35.24,35.27,35.24,35.27,22700.0,21.7004,21.7188,21.7004,21.7188,22700.0
2010-11-19 12:45:00,35.26,35.27,35.22,35.23,18900.0,21.7127,21.7188,21.6881,21.6942,18900.0
2010-11-19 12:50:00,35.22,35.23,35.18,35.18,19300.0,21.6881,21.6942,21.6634,21.6634,19300.0
2010-11-19 12:55:00,35.18,35.2,35.18,35.19,22400.0,21.6634,21.6757,21.6634,21.6696,22400.0
2010-11-19 13:00:00,35.19,35.23,35.19,35.22,22400.0,21.6696,21.6942,21.6696,21.6881,22400.0
2010-11-19 13:05:00,35.22,35.22,35.18,35.18,14100.0,21.6881,21.6881,21.6634,21.6634,14100.0
2010-11-19 13:10:00,35.18,35.2,35.18,35.19,26600.0,21.6634,21.6757,21.6634,21.6696,26600.0
2010-11-19 13:15:00,35.18,35.19,35.15,35.15,38300.0,21.6634,21.6696,21.645,21.645,38300.0
2010-11-19 13:20:00,35.15,35.15,35.11,35.11,45200.0,21.645,21.645,21.6203,21.6203,45200.0
2010-11-19 13:25:00,35.11,35.13,35.1,35.11,38700.0,21.6203,21.6326,21.6142,21.6203,38700.0
2010-11-19 13:30:00,35.11,35.15,35.11,35.14,17100.0,21.6203,21.645,21.6203,21.6388,17100.0
2010-11-19 13:35:00,35.15,35.2,35.15,35.17,28600.0,21.645,21.6757,21.645,21.6573,28600.0
2010-11-19 13:40:00,35.17,35.18,35.16,35.17,13000.0,21.6573,21.6634,21.6511,21.6573,13000.0
2010-11-19 13:45:00,35.17,35.18,35.16,35.16,13600.0,21.6573,21.6634,21.6511,21.6511,13600.0
2010-11-19 13:50:00,35.17,35.17,35.12,35.12,35700.0,21.6573,21.6573,21.6265,21.6265,35700.0
2010-11-19 13:55:00,35.12,35.16,35.11,35.15,37400.0,21.6265,21.6511,21.6203,21.645,37400.0
2010-11-19 14:00:00,35.15,35.16,35.15,35.16,16800.0,21.645,21.6511,21.645,21.6511,16800.0
2010-11-19 14:05:00,35.16,35.19,35.16,35.19,28200.0,21.6511,21.6696,21.6511,21.6696,28200.0
2010-11-19 14:10:00,35.19,35.19,35.17,35.19,21900.0,21.6696,21.6696,21.6573,21.6696,21900.0
2010-11-19 14:15:00,35.19,35.19,35.14,35.15,38600.0,21.6696,21.6696,21.6388,21.645,38600.0
2010-11-19 14:20:00,35.14,35.15,35.13,35.14,21100.0,21.6388,21.645,21.6326,21.6388,21100.0
2010-11-19 14:25:00,35.13,35.16,35.13,35.16,26700.0,21.6326,21.6511,21.6326,21.6511,26700.0
2010-11-19 14:30:00,35.15,35.16,35.11,35.11,36500.0,21.645,21.6511,21.6203,21.6203,36500.0
2010-11-19 14:35:00,35.12,35.12,35.09,35.09,28400.0,21.6265,21.6265,21.608,21.608,28400.0
2010-11-19 14:40:00,35.1,35.1,35.07,35.08,78200.0,21.6142,21.6142,21.5957,21.6018,78200.0
2010-11-19 14:45:00,35.08,35.09,35.07,35.07,30900.0,21.6018,21.608,21.5957,21.5957,30900.0
2010-11-19 14:50:00,35.08,35.08,35.07,35.07,16400.0,21.6018,21.6018,21.5957,21.5957,16400.0
2010-11-19 14:55:00,35.08,35.08,35.03,35.03,69900.0,21.6018,21.6018,21.5711,21.5711,69900.0
2010-11-19 15:00:00,35.04,35.06,35.03,35.04,47100.0,21.5772,21.5895,21.5711,21.5772,47100.0
2010-11-19 15:05:00,35.05,35.05,35.03,35.03,50700.0,21.5834,21.5834,21.5711,21.5711,50700.0
2010-11-19 15:10:00,35.03,35.07,35.02,35.06,110800.0,21.5711,21.5957,21.5649,21.5895,110800.0
2010-11-19 15:15:00,35.06,35.07,35.06,35.06,27700.0,21.5895,21.5957,21.5895,21.5895,27700.0
2010-11-19 15:20:00,35.06,35.07,35.05,35.05,29100.0,21.5895,21.5957,21.5834,21.5834,29100.0
2010-11-19 15:25:00,35.06,35.06,35.02,35.04,43400.0,21.5895,21.5895,21.5649,21.5772,43400.0
2010-11-19 15:30:00,35.04,35.06,35.03,35.06,33400.0,21.5772,21.5895,21.5711,21.5895,33400.0
2010-11-19 15:35:00,35.06,35.06,35.05,35.06,34400.0,21.5895,21.5895,21.5834,21.5895,34400.0
2010-11-19 15:40:00,35.06,35.1,35.05,35.09,59500.0,21.5895,21.6142,21.5834,21.608,59500.0
2010-11-19 15:45:00,35.1,35.17,35.1,35.14,176100.0,21.6142,21.6573,21.6142,21.6388,176100.0
2010-11-19 15:50:00,35.14,35.14,35.04,35.07,329400.0,21.6388,21.6388,21.5772,21.5957,329400.0
2010-11-19 15:55:00,35.07,35.15,35.06,35.11,344000.0,21.5957,21.645,21.5895,21.6203,344000.0
2010-11-22 09:30:00,34.91,35.24,34.91,35.19,216400.0,21.4972,21.7004,21.4972,21.6696,216400.0
2010-11-22 09:35:00,35.2,35.27,35.2,35.27,36800.0,21.6757,21.7188,21.6757,21.7188,36800.0
2010-11-22 09:40:00,35.26,35.28,35.2,35.21,35800.0,21.7127,21.725,21.6757,21.6819,35800.0
2010-11-22 09:45:00,35.22,35.24,35.12,35.16,32300.0,21.6881,21.7004,21.6265,21.6511,32300.0
2010-11-22 09:50:00,35.16,35.23,35.14,35.14,21300.0,21.6511,21.6942,21.6388,21.6388,21300.0
2010-11-22 09:55:00,35.14,35.16,35.12,35.14,23200.0,21.6388,21.6511,21.6265,21.6388,23200.0
2010-11-22 10:00:00,35.14,35.15,35.1,35.15,49900.0,21.6388,21.645,21.6142,21.645,49900.0
2010-11-22 10:05:00,35.15,35.16,35.12,35.13,14900.0,21.645,21.6511,21.6265,21.6326,14900.0
2010-11-22 10:10:00,35.13,35.14,35.1,35.1,158200.0,21.6326,21.6388,21.6142,21.6142,158200.0
2010-11-22 10:15:00,35.11,35.15,35.09,35.1,62400.0,21.6203,21.645,21.608,21.6142,62400.0
2010-11-22 10:20:00,35.11,35.12,35.1,35.11,48900.0,21.6203,21.6265,21.6142,21.6203,48900.0
2010-11-22 10:25:00,35.11,35.11,35.07,35.08,69700.0,21.6203,21.6203,21.5957,21.6018,69700.0
2010-11-22 10:30:00,35.08,35.1,35.04,35.06,119300.0,21.6018,21.6142,21.5772,21.5895,119300.0
2010-11-22 10:35:00,35.06,35.1,35.05,35.1,74000.0,21.5895,21.6142,21.5834,21.6142,74000.0
2010-11-22 10:40:00,35.09,35.12,35.06,35.07,123200.0,21.608,21.6265,21.5895,21.5957,123200.0
2010-11-22 10:45:00,35.07,35.07,35.03,35.05,32800.0,21.5957,21.5957,21.5711,21.5834,32800.0
2010-11-22 10:50:00,35.05,35.11,35.04,35.07,80100.0,21.5834,21.6203,21.5772,21.5957,80100.0
2010-11-22 10:55:00,35.06,35.07,35.01,35.05,31100.0,21.5895,21.5957,21.5587,21.5834,31100.0
2010-11-22 11:00:00,35.05,35.08,35.03,35.07,59500.0,21.5834,21.6018,21.5711,21.5957,59500.0
2010-11-22 11:05:00,35.07,35.11,35.06,35.11,73200.0,21.5957,21.6203,21.5895,21.6203,73200.0
2010-11-22 11:10:00,35.11,35.11,35.06,35.07,81000.0,21.6203,21.6203,21.5895,21.5957,81000.0
2010-11-22 11:15:00,35.08,35.17,35.07,35.14,46800.0,21.6018,21.6573,21.5957,21.6388,46800.0
2010-11-22 11:20:00,35.15,35.15,35.12,35.12,12100.0,21.645,21.645,21.6265,21.6265,12100.0
2010-11-22 11:25:00,35.13,35.13,35.11,35.12,30600.0,21.6326,21.6326,21.6203,21.6265,30600.0
2010-11-22 11:30:00,35.13,35.16,35.13,35.13,22300.0,21.6326,21.6511,21.6326,21.6326,22300.0
2010-11-22 11:35:00,35.13,35.19,35.13,35.18,52000.0,21.6326,21.6696,21.6326,21.6634,52000.0
2010-11-22 11:40:00,35.17,35.17,35.15,35.16,26800.0,21.6573,21.6573,21.645,21.6511,26800.0
2010-11-22 11:45:00,35.16,35.16,35.15,35.16,14400.0,21.6511,21.6511,21.645,21.6511,14400.0
2010-11-22 11:50:00,35.16,35.17,35.12,35.14,33700.0,21.6511,21.6573,21.6265,21.6388,33700.0
2010-11-22 11:55:00,35.15,35.17,35.13,35.13,69500.0,21.645,21.6573,21.6326,21.6326,69500.0
2010-11-22 12:00:00,35.13,35.14,35.06,35.08,50800.0,21.6326,21.6388,21.5895,21.6018,50800.0
2010-11-22 12:05:00,35.08,35.13,35.08,35.13,36300.0,21.6018,21.6326,21.6018,21.6326,36300.0
2010-11-22 12:10:00,35.13,35.16,35.13,35.14,35800.0,21.6326,21.6511,21.6326,21.6388,35800.0
2010-11-22 12:15:00,35.15,35.15,35.14,35.15,8200.0,21.645,21.645,21.6388,21.645,8200.0
2010-11-22 12:20:00,35.15,35.17,35.05,35.06,142500.0,21.645,21.6573,21.5834,21.5895,142500.0
2010-11-22 12:25:00,35.06,35.08,35.03,35.07,97100.0,21.5895,21.6018,21.5711,21.5957,97100.0
2010-11-22 12:30:00,35.07,35.08,35.05,35.07,46300.0,21.5957,21.6018,21.5834,21.5957,46300.0
2010-11-22 12:35:00,35.06,35.08,35.04,35.05,40400.0,21.5895,21.6018,21.5772,21.5834,40400.0
2010-11-22 12:40:00,35.05,35.06,35.04,35.06,29900.0,21.5834,21.5895,21.5772,21.5895,29900.0
2010-11-22 12:45:00,35.05,35.1,35.04,35.09,53100.0,21.5834,21.6142,21.5772,21.608,53100.0
2010-11-22 12:50:00,35.09,35.12,35.08,35.11,18000.0,21.608,21.6265,21.6018,21.6203,18000.0
2010-11-22 12:55:00,35.11,35.12,35.11,35.12,9500.0,21.6203,21.6265,21.6203,21.6265,9500.0
2010-11-22 13:00:00,35.12,35.15,35.1,35.14,49600.0,21.6265,21.645,21.6142,21.6388,49600.0
2010-11-22 13:05:00,35.14,35.15,35.13,35.15,25800.0,21.6388,21.645,21.6326,21.645,25800.0
2010-11-22 13:10:00,35.15,35.17,35.14,35.14,115900.0,21.645,21.6573,21.6388,21.6388,115900.0
2010-11-22 13:15:00,35.15,35.16,35.14,35.15,9700.0,21.645,21.6511,21.6388,21.645,9700.0
2010-11-22 13:20:00,35.15,35.2,35.15,35.2,86300.0,21.645,21.6757,21.645,21.6757,86300.0
2010-11-22 13:25:00,35.19,35.2,35.15,35.15,48400.0,21.6696,21.6757,21.645,21.645,48400.0
2010-11-22 13:30:00,35.16,35.19,35.14,35.16,44400.0,21.6511,21.6696,21.6388,21.6511,44400.0
2010-11-22 13:35:00,35.17,35.17,35.15,35.15,11400.0,21.6573,21.6573,21.645,21.645,11400.0
2010-11-22 13:40:00,35.15,35.19,35.14,35.15,81600.0,21.645,21.6696,21.6388,21.645,81600.0
2010-11-22 13:45:00,35.14,35.18,35.14,35.18,60100.0,21.6388,21.6634,21.6388,21.6634,60100.0
2010-11-22 13:50:00,35.18,35.21,35.15,35.21,124500.0,21.6634,21.6819,21.645,21.6819,124500.0
2010-11-22 13:55:00,35.2,35.21,35.18,35.18,14600.0,21.6757,21.6819,21.6634,21.6634,14600.0
2010-11-22 14:00:00,35.18,35.19,35.15,35.17,52900.0,21.6634,21.6696,21.645,21.6573,52900.0
2010-11-22 14:05:00,35.17,35.17,35.13,35.15,38100.0,21.6573,21.6573,21.6326,21.645,38100.0
2010-11-22 14:10:00,35.16,35.16,35.14,35.15,40600.0,21.6511,21.6511,21.6388,21.645,40600.0
2010-11-22 14:15:00,35.15,35.17,35.14,35.15,161700.0,21.645,21.6573,21.6388,21.645,161700.0
2010-11-22 14:20:00,35.15,35.19,35.13,35.18,33500.0,21.645,21.6696,21.6326,21.6634,33500.0
2010-11-22 14:25:00,35.18,35.19,35.14,35.14,21100.0,21.6634,21.6696,21.6388,21.6388,21100.0
2010-11-22 14:30:00,35.14,35.18,35.14,35.17,34500.0,21.6388,21.6634,21.6388,21.6573,34500.0
2010-11-22 14:35:00,35.17,35.2,35.16,35.19,18800.0,21.6573,21.6757,21.6511,21.6696,18800.0
2010-11-22 14:40:00,35.19,35.2,35.18,35.19,18400.0,21.6696,21.6757,21.6634,21.6696,18400.0
2010-11-22 14:45:00,35.18,35.26,35.18,35.25,65700.0,21.6634,21.7127,21.6634,21.7065,65700.0
2010-11-22 14:50:00,35.25,35.28,35.23,35.27,27500.0,21.7065,21.725,21.6942,21.7188,27500.0
2010-11-22 14:55:00,35.26,35.27,35.23,35.26,36800.0,21.7127,21.7188,21.6942,21.7127,36800.0
2010-11-22 15:00:00,35.27,35.31,35.27,35.3,69700.0,21.7188,21.7435,21.7188,21.7373,69700.0
2010-11-22 15:05:00,35.3,35.31,35.29,35.3,20600.0,21.7373,21.7435,21.7312,21.7373,20600.0
2010-11-22 15:10:00,35.3,35.31,35.28,35.29,56400.0,21.7373,21.7435,21.725,21.7312,56400.0
2010-11-22 15:15:00,35.29,35.33,35.28,35.3,81300.0,21.7312,21.7558,21.725,21.7373,81300.0
2010-11-22 15:20:00,35.3,35.31,35.28,35.31,51600.0,21.7373,21.7435,21.725,21.7435,51600.0
2010-11-22 15:25:00,35.32,35.33,35.29,35.32,51500.0,21.7496,21.7558,21.7312,21.7496,51500.0
2010-11-22 15:30:00,35.31,35.33,35.3,35.31,62900.0,21.7435,21.7558,21.7373,21.7435,62900.0
2010-11-22 15:35:00,35.3,35.31,35.29,35.31,43800.0,21.7373,21.7435,21.7312,21.7435,43800.0
2010-11-22 15:40:00,35.31,35.32,35.3,35.31,59500.0,21.7435,21.7496,21.7373,21.7435,59500.0
2010-11-22 15:45:00,35.31,35.32,35.31,35.31,34700.0,21.7435,21.7496,21.7435,21.7435,34700.0
2010-11-22 15:50:00,35.31,35.35,35.29,35.3,124500.0,21.7435,21.7681,21.7312,21.7373,124500.0
2010-11-22 15:55:00,35.31,35.32,35.29,35.31,149200.0,21.7435,21.7496,21.7312,21.7435,149200.0
2010-11-23 09:30:00,35.0,35.09,34.82,34.97,128400.0,21.5526,21.608,21.4417,21.5341,128400.0
2010-11-23 09:35:00,34.96,35.04,34.96,34.99,36200.0,21.528,21.5772,21.528,21.5464,36200.0
2010-11-23 09:40:00,34.99,35.07,34.96,35.06,45000.0,21.5464,21.5957,21.528,21.5895,45000.0
2010-11-23 09:45:00,35.05,35.07,34.99,35.01,40300.0,21.5834,21.5957,21.5464,21.5587,40300.0
2010-11-23 09:50:00,35.0,35.05,34.99,35.02,49000.0,21.5526,21.5834,21.5464,21.5649,49000.0
2010-11-23 09:55:00,35.03,35.08,35.0,35.02,46400.0,21.5711,21.6018,21.5526,21.5649,46400.0
2010-11-23 10:00:00,35.02,35.11,34.97,35.1,112700.0,21.5649,21.6203,21.5341,21.6142,112700.0
2010-11-23 10:05:00,35.1,35.16,35.1,35.15,48100.0,21.6142,21.6511,21.6142,21.645,48100.0
2010-11-23 10:10:00,35.15,35.17,35.1,35.12,35500.0,21.645,21.6573,21.6142,21.6265,35500.0
2010-11-23 10:15:00,35.12,35.17,35.11,35.15,45100.0,21.6265,21.6573,21.6203,21.645,45100.0
2010-11-23 10:20:00,35.16,35.2,35.1,35.12,61200.0,21.6511,21.6757,21.6142,21.6265,61200.0
2010-11-23 10:25:00,35.13,35.15,35.09,35.12,34700.0,21.6326,21.645,21.608,21.6265,34700.0
2010-11-23 10:30:00,35.12,35.12,35.1,35.1,53500.0,21.6265,21.6265,21.6142,21.6142,53500.0
2010-11-23 10:35:00,35.1,35.16,35.1,35.16,41600.0,21.6142,21.6511,21.6142,21.6511,41600.0
2010-11-23 10:40:00,35.15,35.18,35.15,35.18,28000.0,21.645,21.6634,21.645,21.6634,28000.0
2010-11-23 10:45:00,35.18,35.18,35.14,35.17,35700.0,21.6634,21.6634,21.6388,21.6573,35700.0
2010-11-23 10:50:00,35.16,35.2,35.16,35.18,29400.0,21.6511,21.6757,21.6511,21.6634,29400.0
2010-11-23 10:55:00,35.18,35.22,35.16,35.22,20900.0,21.6634,21.6881,21.6511,21.6881,20900.0
2010-11-23 11:00:00,35.21,35.22,35.18,35.2,42800.0,21.6819,21.6881,21.6634,21.6757,42800.0
2010-11-23 11:05:00,35.19,35.22,35.18,35.22,27800.0,21.6696,21.6881,21.6634,21.6881,27800.0
2010-11-23 11:10:00,35.22,35.22,35.19,35.21,29800.0,21.6881,21.6881,21.6696,21.6819,29800.0
2010-11-23 11:15:00,35.21,35.21,35.15,35.16,76900.0,21.6819,21.6819,21.645,21.6511,76900.0
2010-11-23 11:20:00,35.15,35.16,35.13,35.16,40200.0,21.645,21.6511,21.6326,21.6511,40200.0
2010-11-23 11:25:00,35.16,35.16,35.12,35.13,55300.0,21.6511,21.6511,21.6265,21.6326,55300.0
2010-11-23 11:30:00,35.13,35.14,35.1,35.1,95200.0,21.6326,21.6388,21.6142,21.6142,95200.0
2010-11-23 11:35:00,35.1,35.11,35.09,35.1,55700.0,21.6142,21.6203,21.608,21.6142,55700.0
2010-11-23 11:40:00,35.11,35.11,35.1,35.1,19100.0,21.6203,21.6203,21.6142,21.6142,19100.0
2010-11-23 11:45:00,35.11,35.13,35.1,35.13,35200.0,21.6203,21.6326,21.6142,21.6326,35200.0
2010-11-23 11:50:00,35.13,35.17,35.13,35.17,36700.0,21.6326,21.6573,21.6326,21.6573,36700.0
2010-11-23 11:55:00,35.17,35.21,35.15,35.15,49300.0,21.6573,21.6819,21.645,21.645,49300.0
2010-11-23 12:00:00,35.15,35.15,35.1,35.1,80400.0,21.645,21.645,21.6142,21.6142,80400.0
2010-11-23 12:05:00,35.1,35.17,35.09,35.17,74200.0,21.6142,21.6573,21.608,21.6573,74200.0
2010-11-23 12:10:00,35.18,35.22,35.17,35.2,20100.0,21.6634,21.6881,21.6573,21.6757,20100.0
2010-11-23 12:15:00,35.2,35.2,35.14,35.14,13700.0,21.6757,21.6757,21.6388,21.6388,13700.0
2010-11-23 12:20:00,35.14,35.17,35.13,35.14,24700.0,21.6388,21.6573,21.6326,21.6388,24700.0
2010-11-23 12:25:00,35.14,35.15,35.13,35.15,18800.0,21.6388,21.645,21.6326,21.645,18800.0
2010-11-23 12:30:00,35.15,35.15,35.1,35.1,84200.0,21.645,21.645,21.6142,21.6142,84200.0
2010-11-23 12:35:00,35.11,35.11,35.08,35.09,48300.0,21.6203,21.6203,21.6018,21.608,48300.0
2010-11-23 12:40:00,35.1,35.11,35.08,35.09,27900.0,21.6142,21.6203,21.6018,21.608,27900.0
2010-11-23 12:45:00,35.08,35.11,35.07,35.11,20200.0,21.6018,21.6203,21.5957,21.6203,20200.0
2010-11-23 12:50:00,35.11,35.14,35.09,35.14,30000.0,21.6203,21.6388,21.608,21.6388,30000.0
2010-11-23 12:55:00,35.13,35.14,35.11,35.14,22100.0,21.6326,21.6388,21.6203,21.6388,22100.0
2010-11-23 13:00:00,35.15,35.15,35.13,35.13,7400.0,21.645,21.645,21.6326,21.6326,7400.0
2010-11-23 13:05:00,35.14,35.17,35.14,35.15,17200.0,21.6388,21.6573,21.6388,21.645,17200.0
2010-11-23 13:10:00,35.15,35.17,35.15,35.15,14200.0,21.645,21.6573,21.645,21.645,14200.0
2010-11-23 13:15:00,35.14,35.15,35.13,35.13,12000.0,21.6388,21.645,21.6326,21.6326,12000.0
2010-11-23 13:20:00,35.12,35.16,35.11,35.15,13400.0,21.6265,21.6511,21.6203,21.645,13400.0
2010-11-23 13:25:00,35.14,35.17,35.13,35.17,42000.0,21.6388,21.6573,21.6326,21.6573,42000.0
2010-11-23 13:30:00,35.17,35.17,35.14,35.15,27400.0,21.6573,21.6573,21.6388,21.645,27400.0
2010-11-23 13:35:00,35.16,35.16,35.15,35.15,3600.0,21.6511,21.6511,21.645,21.645,3600.0
2010-11-23 13:40:00,35.16,35.16,35.14,35.15,23100.0,21.6511,21.6511,21.6388,21.645,23100.0
2010-11-23 13:45:00,35.15,35.15,35.11,35.12,29100.0,21.645,21.645,21.6203,21.6265,29100.0
2010-11-23 13:50:00,35.12,35.14,35.08,35.09,157100.0,21.6265,21.6388,21.6018,21.608,157100.0
2010-11-23 13:55:00,35.08,35.08,35.05,35.06,38100.0,21.6018,21.6018,21.5834,21.5895,38100.0
2010-11-23 14:00:00,35.07,35.08,35.02,35.04,82700.0,21.5957,21.6018,21.5649,21.5772,82700.0
2010-11-23 14:05:00,35.03,35.04,35.02,35.03,18800.0,21.5711,21.5772,21.5649,21.5711,18800.0
2010-11-23 14:10:00,35.02,35.05,35.02,35.02,21600.0,21.5649,21.5834,21.5649,21.5649,21600.0
2010-11-23 14:15:00,35.02,35.05,35.0,35.0,62100.0,21.5649,21.5834,21.5526,21.5526,62100.0
2010-11-23 14:20:00,35.0,35.02,34.98,35.0,32300.0,21.5526,21.5649,21.5403,21.5526,32300.0
2010-11-23 14:25:00,35.01,35.01,34.98,35.0,70800.0,21.5587,21.5587,21.5403,21.5526,70800.0
2010-11-23 14:30:00,35.0,35.01,34.97,35.0,38000.0,21.5526,21.5587,21.5341,21.5526,38000.0
2010-11-23 14:35:00,35.01,35.02,34.99,34.99,53500.0,21.5587,21.5649,21.5464,21.5464,53500.0
2010-11-23 14:40:00,34.99,35.03,34.98,35.02,56600.0,21.5464,21.5711,21.5403,21.5649,56600.0
2010-11-23 14:45:00,35.03,35.03,34.99,34.99,31500.0,21.5711,21.5711,21.5464,21.5464,31500.0
2010-11-23 14:50:00,34.99,35.01,34.99,34.99,43300.0,21.5464,21.5587,21.5464,21.5464,43300.0
2010-11-23 14:55:00,35.0,35.0,34.97,34.97,41900.0,21.5526,21.5526,21.5341,21.5341,41900.0
2010-11-23 15:00:00,34.97,35.0,34.96,34.99,126700.0,21.5341,21.5526,21.528,21.5464,126700.0
2010-11-23 15:05:00,35.0,35.04,34.98,34.99,105600.0,21.5526,21.5772,21.5403,21.5464,105600.0
2010-11-23 15:10:00,34.99,35.01,34.98,35.0,212500.0,21.5464,21.5587,21.5403,21.5526,212500.0
2010-11-23 15:15:00,35.0,35.03,34.99,35.02,100800.0,21.5526,21.5711,21.5464,21.5649,100800.0
2010-11-23 15:20:00,35.02,35.04,35.0,35.02,49500.0,21.5649,21.5772,21.5526,21.5649,49500.0
2010-11-23 15:25:00,35.01,35.01,34.99,35.0,95300.0,21.5587,21.5587,21.5464,21.5526,95300.0
2010-11-23 15:30:00,35.01,35.01,34.99,35.01,122400.0,21.5587,21.5587,21.5464,21.5587,122400.0
2010-11-23 15:35:00,35.01,35.01,34.99,34.99,61100.0,21.5587,21.5587,21.5464,21.5464,61100.0
2010-11-23 15:40:00,35.0,35.0,34.96,34.98,196200.0,21.5526,21.5526,21.528,21.5403,196200.0
2010-11-23 15:45:00,34.97,35.01,34.97,34.97,74200.0,21.5341,21.5587,21.5341,21.5341,74200.0
2010-11-23 15:50:00,34.98,35.0,34.97,34.99,231400.0,21.5403,21.5526,21.5341,21.5464,231400.0
2010-11-23 15:55:00,34.99,35.01,34.98,35.0,368200.0,21.5464,21.5587,21.5403,21.5526,368200.0
2010-11-24 09:30:00,35.0,35.19,35.0,35.17,112400.0,21.5526,21.6696,21.5526,21.6573,112400.0
2010-11-24 09:35:00,35.17,35.21,35.12,35.13,63300.0,21.6573,21.6819,21.6265,21.6326,63300.0
2010-11-24 09:40:00,35.13,35.14,35.07,35.1,31300.0,21.6326,21.6388,21.5957,21.6142,31300.0
2010-11-24 09:45:00,35.1,35.13,35.05,35.12,44900.0,21.6142,21.6326,21.5834,21.6265,44900.0
2010-11-24 09:50:00,35.12,35.25,35.12,35.24,52400.0,21.6265,21.7065,21.6265,21.7004,52400.0
2010-11-24 09:55:00,35.24,35.26,35.22,35.24,40100.0,21.7004,21.7127,21.6881,21.7004,40100.0
2010-11-24 10:00:00,35.24,35.25,35.16,35.2,89200.0,21.7004,21.7065,21.6511,21.6757,89200.0
2010-11-24 10:05:00,35.2,35.2,35.17,35.2,35700.0,21.6757,21.6757,21.6573,21.6757,35700.0
2010-11-24 10:10:00,35.2,35.2,35.15,35.17,42000.0,21.6757,21.6757,21.645,21.6573,42000.0
2010-11-24 10:15:00,35.17,35.2,35.15,35.15,40900.0,21.6573,21.6757,21.645,21.645,40900.0
2010-11-24 10:20:00,35.16,35.19,35.15,35.16,41600.0,21.6511,21.6696,21.645,21.6511,41600.0
2010-11-24 10:25:00,35.17,35.21,35.15,35.21,36500.0,21.6573,21.6819,21.645,21.6819,36500.0
2010-11-24 10:30:00,35.21,35.22,35.16,35.22,44300.0,21.6819,21.6881,21.6511,21.6881,44300.0
2010-11-24 10:35:00,35.22,35.22,35.19,35.19,34900.0,21.6881,21.6881,21.6696,21.6696,34900.0
2010-11-24 10:40:00,35.2,35.2,35.14,35.16,43400.0,21.6757,21.6757,21.6388,21.6511,43400.0
2010-11-24 10:45:00,35.17,35.24,35.17,35.21,44800.0,21.6573,21.7004,21.6573,21.6819,44800.0
2010-11-24 10:50:00,35.21,35.22,35.17,35.18,45800.0,21.6819,21.6881,21.6573,21.6634,45800.0
2010-11-24 10:55:00,35.19,35.2,35.15,35.18,46100.0,21.6696,21.6757,21.645,21.6634,46100.0
2010-11-24 11:00:00,35.18,35.18,35.15,35.15,15900.0,21.6634,21.6634,21.645,21.645,15900.0
2010-11-24 11:05:00,35.16,35.2,35.15,35.19,17100.0,21.6511,21.6757,21.645,21.6696,17100.0
2010-11-24 11:10:00,35.18,35.21,35.16,35.17,31000.0,21.6634,21.6819,21.6511,21.6573,31000.0
2010-11-24 11:15:00,35.16,35.16,35.11,35.16,52900.0,21.6511,21.6511,21.6203,21.6511,52900.0
2010-11-24 11:20:00,35.16,35.16,35.1,35.1,15800.0,21.6511,21.6511,21.6142,21.6142,15800.0
2010-11-24 11:25:00,35.11,35.11,35.07,35.07,9200.0,21.6203,21.6203,21.5957,21.5957,9200.0
2010-11-24 11:30:00,35.07,35.14,35.07,35.12,23900.0,21.5957,21.6388,21.5957,21.6265,23900.0
2010-11-24 11:35:00,35.11,35.15,35.11,35.14,15400.0,21.6203,21.645,21.6203,21.6388,15400.0
2010-11-24 11:40:00,35.13,35.16,35.11,35.15,22200.0,21.6326,21.6511,21.6203,21.645,22200.0
2010-11-24 11:45:00,35.15,35.15,35.11,35.11,10700.0,21.645,21.645,21.6203,21.6203,10700.0
2010-11-24 11:50:00,35.12,35.12,35.11,35.11,5400.0,21.6265,21.6265,21.6203,21.6203,5400.0
2010-11-24 11:55:00,35.11,35.18,35.11,35.18,23800.0,21.6203,21.6634,21.6203,21.6634,23800.0
2010-11-24 12:00:00,35.18,35.18,35.15,35.16,24200.0,21.6634,21.6634,21.645,21.6511,24200.0
2010-11-24 12:05:00,35.15,35.16,35.13,35.15,26900.0,21.645,21.6511,21.6326,21.645,26900.0
2010-11-24 12:10:00,35.14,35.17,35.14,35.15,17100.0,21.6388,21.6573,21.6388,21.645,17100.0
2010-11-24 12:15:00,35.16,35.19,35.15,35.16,24900.0,21.6511,21.6696,21.645,21.6511,24900.0
2010-11-24 12:20:00,35.16,35.16,35.14,35.14,9800.0,21.6511,21.6511,21.6388,21.6388,9800.0
2010-11-24 12:25:00,35.15,35.15,35.13,35.13,8100.0,21.645,21.645,21.6326,21.6326,8100.0
2010-11-24 12:30:00,35.14,35.15,35.13,35.14,13700.0,21.6388,21.645,21.6326,21.6388,13700.0
2010-11-24 12:35:00,35.13,35.16,35.13,35.16,39400.0,21.6326,21.6511,21.6326,21.6511,39400.0
2010-11-24 12:40:00,35.16,35.17,35.13,35.17,51000.0,21.6511,21.6573,21.6326,21.6573,51000.0
2010-11-24 12:45:00,35.17,35.17,35.14,35.15,8200.0,21.6573,21.6573,21.6388,21.645,8200.0
2010-11-24 12:50:00,35.15,35.19,35.15,35.19,23800.0,21.645,21.6696,21.645,21.6696,23800.0
2010-11-24 12:55:00,35.19,35.21,35.18,35.21,15000.0,21.6696,21.6819,21.6634,21.6819,15000.0
2010-11-24 13:00:00,35.21,35.21,35.18,35.18,12900.0,21.6819,21.6819,21.6634,21.6634,12900.0
2010-11-24 13:05:00,35.18,35.19,35.17,35.17,10700.0,21.6634,21.6696,21.6573,21.6573,10700.0
2010-11-24 13:10:00,35.18,35.18,35.15,35.17,20500.0,21.6634,21.6634,21.645,21.6573,20500.0
2010-11-24 13:15:00,35.16,35.17,35.16,35.16,15500.0,21.6511,21.6573,21.6511,21.6511,15500.0
2010-11-24 13:20:00,35.16,35.2,35.16,35.2,19500.0,21.6511,21.6757,21.6511,21.6757,19500.0
2010-11-24 13:25:00,35.2,35.2,35.18,35.18,15500.0,21.6757,21.6757,21.6634,21.6634,15500.0
2010-11-24 13:30:00,35.18,35.2,35.18,35.2,22900.0,21.6634,21.6757,21.6634,21.6757,22900.0
2010-11-24 13:35:00,35.19,35.21,35.19,35.2,12000.0,21.6696,21.6819,21.6696,21.6757,12000.0
2010-11-24 13:40:00,35.21,35.21,35.19,35.19,9800.0,21.6819,21.6819,21.6696,21.6696,9800.0
2010-11-24 13:45:00,35.2,35.2,35.19,35.2,8200.0,21.6757,21.6757,21.6696,21.6757,8200.0
2010-11-24 13:50:00,35.19,35.21,35.19,35.21,31300.0,21.6696,21.6819,21.6696,21.6819,31300.0
2010-11-24 13:55:00,35.21,35.22,35.2,35.21,22700.0,21.6819,21.6881,21.6757,21.6819,22700.0
2010-11-24 14:00:00,35.22,35.22,35.21,35.21,10100.0,21.6881,21.6881,21.6819,21.6819,10100.0
2010-11-24 14:05:00,35.22,35.22,35.16,35.17,32900.0,21.6881,21.6881,21.6511,21.6573,32900.0
2010-11-24 14:10:00,35.17,35.22,35.16,35.21,49800.0,21.6573,21.6881,21.6511,21.6819,49800.0
2010-11-24 14:15:00,35.22,35.23,35.21,35.23,13200.0,21.6881,21.6942,21.6819,21.6942,13200.0
2010-11-24 14:20:00,35.23,35.24,35.22,35.24,8300.0,21.6942,21.7004,21.6881,21.7004,8300.0
2010-11-24 14:25:00,35.24,35.25,35.23,35.24,14600.0,21.7004,21.7065,21.6942,21.7004,14600.0
2010-11-24 14:30:00,35.24,35.25,35.23,35.23,26200.0,21.7004,21.7065,21.6942,21.6942,26200.0
2010-11-24 14:35:00,35.23,35.24,35.22,35.22,41500.0,21.6942,21.7004,21.6881,21.6881,41500.0
2010-11-24 14:40:00,35.22,35.23,35.21,35.23,12800.0,21.6881,21.6942,21.6819,21.6942,12800.0
2010-11-24 14:45:00,35.23,35.24,35.22,35.24,12400.0,21.6942,21.7004,21.6881,21.7004,12400.0
2010-11-24 14:50:00,35.24,35.24,35.23,35.24,10700.0,21.7004,21.7004,21.6942,21.7004,10700.0
2010-11-24 14:55:00,35.24,35.24,35.23,35.24,12000.0,21.7004,21.7004,21.6942,21.7004,12000.0
2010-11-24 15:00:00,35.23,35.26,35.23,35.26,54800.0,21.6942,21.7127,21.6942,21.7127,54800.0
2010-11-24 15:05:00,35.26,35.26,35.25,35.26,18600.0,21.7127,21.7127,21.7065,21.7127,18600.0
2010-11-24 15:10:00,35.26,35.27,35.24,35.24,28900.0,21.7127,21.7188,21.7004,21.7004,28900.0
2010-11-24 15:15:00,35.24,35.25,35.23,35.23,15300.0,21.7004,21.7065,21.6942,21.6942,15300.0
2010-11-24 15:20:00,35.24,35.25,35.23,35.23,29200.0,21.7004,21.7065,21.6942,21.6942,29200.0
2010-11-24 15:25:00,35.23,35.31,35.23,35.24,101200.0,21.6942,21.7435,21.6942,21.7004,101200.0
2010-11-24 15:30:00,35.25,35.29,35.2,35.24,89300.0,21.7065,21.7312,21.6757,21.7004,89300.0
2010-11-24 15:35:00,35.24,35.24,35.22,35.23,22300.0,21.7004,21.7004,21.6881,21.6942,22300.0
2010-11-24 15:40:00,35.22,35.23,35.21,35.22,44100.0,21.6881,21.6942,21.6819,21.6881,44100.0
2010-11-24 15:45:00,35.22,35.22,35.17,35.18,84800.0,21.6881,21.6881,21.6573,21.6634,84800.0
2010-11-24 15:50:00,35.17,35.22,35.17,35.22,91400.0,21.6573,21.6881,21.6573,21.6881,91400.0
2010-11-24 15:55:00,35.22,35.25,35.21,35.25,189300.0,21.6881,21.7065,21.6819,21.7065,189300.0
2010-11-26 09:30:00,35.06,35.08,34.99,35.04,120600.0,21.5895,21.6018,21.5464,21.5772,120600.0
2010-11-26 09:35:00,35.04,35.09,34.99,34.99,60600.0,21.5772,21.608,21.5464,21.5464,60600.0
2010-11-26 09:40:00,34.99,35.14,34.98,35.08,69000.0,21.5464,21.6388,21.5403,21.6018,69000.0
2010-11-26 09:45:00,35.08,35.13,35.05,35.07,24000.0,21.6018,21.6326,21.5834,21.5957,24000.0
2010-11-26 09:50:00,35.06,35.17,35.06,35.11,27100.0,21.5895,21.6573,21.5895,21.6203,27100.0
2010-11-26 09:55:00,35.11,35.14,35.09,35.13,37500.0,21.6203,21.6388,21.608,21.6326,37500.0
2010-11-26 10:00:00,35.14,35.15,35.12,35.14,39200.0,21.6388,21.645,21.6265,21.6388,39200.0
2010-11-26 10:05:00,35.15,35.16,35.13,35.16,36500.0,21.645,21.6511,21.6326,21.6511,36500.0
2010-11-26 10:10:00,35.16,35.2,35.15,35.18,15800.0,21.6511,21.6757,21.645,21.6634,15800.0
2010-11-26 10:15:00,35.18,35.19,35.17,35.17,21400.0,21.6634,21.6696,21.6573,21.6573,21400.0
2010-11-26 10:20:00,35.18,35.24,35.17,35.24,38600.0,21.6634,21.7004,21.6573,21.7004,38600.0
2010-11-26 10:25:00,35.23,35.24,35.22,35.23,43600.0,21.6942,21.7004,21.6881,21.6942,43600.0
2010-11-26 10:30:00,35.23,35.23,35.18,35.21,39500.0,21.6942,21.6942,21.6634,21.6819,39500.0
2010-11-26 10:35:00,35.21,35.22,35.21,35.22,4400.0,21.6819,21.6881,21.6819,21.6881,4400.0
2010-11-26 10:40:00,35.21,35.27,35.21,35.24,28600.0,21.6819,21.7188,21.6819,21.7004,28600.0
2010-11-26 10:45:00,35.24,35.25,35.19,35.21,21600.0,21.7004,21.7065,21.6696,21.6819,21600.0
2010-11-26 10:50:00,35.21,35.23,35.19,35.23,18400.0,21.6819,21.6942,21.6696,21.6942,18400.0
2010-11-26 10:55:00,35.22,35.27,35.21,35.21,37200.0,21.6881,21.7188,21.6819,21.6819,37200.0
2010-11-26 11:00:00,35.21,35.22,35.19,35.19,16600.0,21.6819,21.6881,21.6696,21.6696,16600.0
2010-11-26 11:05:00,35.19,35.24,35.18,35.23,16000.0,21.6696,21.7004,21.6634,21.6942,16000.0
2010-11-26 11:10:00,35.24,35.25,35.21,35.24,30700.0,21.7004,21.7065,21.6819,21.7004,30700.0
2010-11-26 11:15:00,35.24,35.24,35.21,35.21,13500.0,21.7004,21.7004,21.6819,21.6819,13500.0
2010-11-26 11:20:00,35.2,35.21,35.18,35.19,8900.0,21.6757,21.6819,21.6634,21.6696,8900.0
2010-11-26 11:25:00,35.18,35.21,35.16,35.19,28700.0,21.6634,21.6819,21.6511,21.6696,28700.0
2010-11-26 11:30:00,35.18,35.19,35.17,35.18,10600.0,21.6634,21.6696,21.6573,21.6634,10600.0
2010-11-26 11:35:00,35.18,35.18,35.14,35.14,17100.0,21.6634,21.6634,21.6388,21.6388,17100.0
2010-11-26 11:40:00,35.14,35.16,35.12,35.13,23000.0,21.6388,21.6511,21.6265,21.6326,23000.0
2010-11-26 11:45:00,35.13,35.14,35.11,35.12,21000.0,21.6326,21.6388,21.6203,21.6265,21000.0
2010-11-26 11:50:00,35.13,35.15,35.13,35.14,17000.0,21.6326,21.645,21.6326,21.6388,17000.0
2010-11-26 11:55:00,35.14,35.17,35.13,35.15,42200.0,21.6388,21.6573,21.6326,21.645,42200.0
2010-11-26 12:00:00,35.15,35.15,35.09,35.13,35700.0,21.645,21.645,21.608,21.6326,35700.0
2010-11-26 12:05:00,35.14,35.15,35.14,35.15,11800.0,21.6388,21.645,21.6388,21.645,11800.0
2010-11-26 12:10:00,35.15,35.17,35.15,35.16,24000.0,21.645,21.6573,21.645,21.6511,24000.0
2010-11-26 12:15:00,35.15,35.17,35.15,35.17,27200.0,21.645,21.6573,21.645,21.6573,27200.0
2010-11-26 12:20:00,35.17,35.18,35.16,35.16,22800.0,21.6573,21.6634,21.6511,21.6511,22800.0
2010-11-26 12:25:00,35.16,35.17,35.14,35.15,22800.0,21.6511,21.6573,21.6388,21.645,22800.0
2010-11-26 12:30:00,35.15,35.17,35.13,35.17,41300.0,21.645,21.6573,21.6326,21.6573,41300.0
2010-11-26 12:35:00,35.18,35.19,35.15,35.16,33200.0,21.6634,21.6696,21.645,21.6511,33200.0
2010-11-26 12:40:00,35.16,35.2,35.15,35.2,29900.0,21.6511,21.6757,21.645,21.6757,29900.0
2010-11-26 12:45:00,35.2,35.21,35.16,35.17,57400.0,21.6757,21.6819,21.6511,21.6573,57400.0
2010-11-26 12:50:00,35.17,35.17,35.14,35.15,61900.0,21.6573,21.6573,21.6388,21.645,61900.0
2010-11-26 12:55:00,35.15,35.16,35.11,35.12,86800.0,21.645,21.6511,21.6203,21.6265,86800.0
2010-11-29 09:30:00,34.98,35.05,34.94,35.02,93200.0,21.5403,21.5834,21.5156,21.5649,93200.0
2010-11-29 09:35:00,35.02,35.11,34.99,35.09,78600.0,21.5649,21.6203,21.5464,21.608,78600.0
2010-11-29 09:40:00,35.08,35.18,35.06,35.13,57000.0,21.6018,21.6634,21.5895,21.6326,57000.0
2010-11-29 09:45:00,35.14,35.15,35.07,35.08,67500.0,21.6388,21.645,21.5957,21.6018,67500.0
2010-11-29 09:50:00,35.06,35.13,35.05,35.05,65700.0,21.5895,21.6326,21.5834,21.5834,65700.0
2010-11-29 09:55:00,35.05,35.07,35.01,35.07,188300.0,21.5834,21.5957,21.5587,21.5957,188300.0
2010-11-29 10:00:00,35.07,35.08,35.02,35.03,89000.0,21.5957,21.6018,21.5649,21.5711,89000.0
2010-11-29 10:05:00,35.04,35.09,35.03,35.07,56900.0,21.5772,21.608,21.5711,21.5957,56900.0
2010-11-29 10:10:00,35.09,35.1,35.07,35.1,86600.0,21.608,21.6142,21.5957,21.6142,86600.0
2010-11-29 10:15:00,35.1,35.14,35.04,35.06,140100.0,21.6142,21.6388,21.5772,21.5895,140100.0
2010-11-29 10:20:00,35.06,35.06,35.01,35.03,76800.0,21.5895,21.5895,21.5587,21.5711,76800.0
2010-11-29 10:25:00,35.02,35.05,34.99,35.01,90800.0,21.5649,21.5834,21.5464,21.5587,90800.0
2010-11-29 10:30:00,35.01,35.07,34.98,35.07,77900.0,21.5587,21.5957,21.5403,21.5957,77900.0
2010-11-29 10:35:00,35.06,35.09,35.05,35.08,51100.0,21.5895,21.608,21.5834,21.6018,51100.0
2010-11-29 10:40:00,35.08,35.09,35.06,35.07,24300.0,21.6018,21.608,21.5895,21.5957,24300.0
2010-11-29 10:45:00,35.06,35.08,35.05,35.08,52600.0,21.5895,21.6018,21.5834,21.6018,52600.0
2010-11-29 10:50:00,35.07,35.12,35.07,35.1,75200.0,21.5957,21.6265,21.5957,21.6142,75200.0
2010-11-29 10:55:00,35.1,35.1,35.07,35.09,45800.0,21.6142,21.6142,21.5957,21.608,45800.0
2010-11-29 11:00:00,35.09,35.1,35.08,35.09,30500.0,21.608,21.6142,21.6018,21.608,30500.0
2010-11-29 11:05:00,35.09,35.15,35.09,35.12,59700.0,21.608,21.645,21.608,21.6265,59700.0
2010-11-29 11:10:00,35.12,35.14,35.1,35.11,46700.0,21.6265,21.6388,21.6142,21.6203,46700.0
2010-11-29 11:15:00,35.1,35.15,35.09,35.09,128100.0,21.6142,21.645,21.608,21.608,128100.0
2010-11-29 11:20:00,35.09,35.1,35.04,35.07,87600.0,21.608,21.6142,21.5772,21.5957,87600.0
2010-11-29 11:25:00,35.06,35.14,35.06,35.11,56000.0,21.5895,21.6388,21.5895,21.6203,56000.0
2010-11-29 11:30:00,35.1,35.14,35.1,35.13,101000.0,21.6142,21.6388,21.6142,21.6326,101000.0
2010-11-29 11:35:00,35.13,35.13,35.1,35.11,44500.0,21.6326,21.6326,21.6142,21.6203,44500.0
2010-11-29 11:40:00,35.12,35.12,35.07,35.09,95800.0,21.6265,21.6265,21.5957,21.608,95800.0
2010-11-29 11:45:00,35.09,35.13,35.07,35.1,61400.0,21.608,21.6326,21.5957,21.6142,61400.0
2010-11-29 11:50:00,35.09,35.11,35.06,35.07,53800.0,21.608,21.6203,21.5895,21.5957,53800.0
2010-11-29 11:55:00,35.06,35.11,35.0,35.11,131300.0,21.5895,21.6203,21.5526,21.6203,131300.0
2010-11-29 12:00:00,35.1,35.1,35.05,35.05,25800.0,21.6142,21.6142,21.5834,21.5834,25800.0
2010-11-29 12:05:00,35.06,35.1,35.05,35.08,77700.0,21.5895,21.6142,21.5834,21.6018,77700.0
2010-11-29 12:10:00,35.08,35.08,35.02,35.03,55800.0,21.6018,21.6018,21.5649,21.5711,55800.0
2010-11-29 12:15:00,35.03,35.1,35.02,35.1,26900.0,21.5711,21.6142,21.5649,21.6142,26900.0
2010-11-29 12:20:00,35.1,35.14,35.09,35.13,47200.0,21.6142,21.6388,21.608,21.6326,47200.0
2010-11-29 12:25:00,35.13,35.13,35.12,35.12,3500.0,21.6326,21.6326,21.6265,21.6265,3500.0
2010-11-29 12:30:00,35.12,35.13,35.1,35.11,47400.0,21.6265,21.6326,21.6142,21.6203,47400.0
2010-11-29 12:35:00,35.12,35.17,35.11,35.14,53500.0,21.6265,21.6573,21.6203,21.6388,53500.0
2010-11-29 12:40:00,35.14,35.18,35.14,35.16,26400.0,21.6388,21.6634,21.6388,21.6511,26400.0
2010-11-29 12:45:00,35.17,35.18,35.13,35.17,80500.0,21.6573,21.6634,21.6326,21.6573,80500.0
2010-11-29 12:50:00,35.16,35.17,35.13,35.15,69700.0,21.6511,21.6573,21.6326,21.645,69700.0
2010-11-29 12:55:00,35.16,35.17,35.15,35.16,23800.0,21.6511,21.6573,21.645,21.6511,23800.0
2010-11-29 13:00:00,35.15,35.18,35.14,35.14,107100.0,21.645,21.6634,21.6388,21.6388,107100.0
2010-11-29 13:05:00,35.15,35.15,35.11,35.13,67500.0,21.645,21.645,21.6203,21.6326,67500.0
2010-11-29 13:10:00,35.13,35.16,35.11,35.16,62200.0,21.6326,21.6511,21.6203,21.6511,62200.0
2010-11-29 13:15:00,35.17,35.19,35.14,35.17,56800.0,21.6573,21.6696,21.6388,21.6573,56800.0
2010-11-29 13:20:00,35.18,35.18,35.16,35.17,8900.0,21.6634,21.6634,21.6511,21.6573,8900.0
2010-11-29 13:25:00,35.18,35.22,35.15,35.22,142400.0,21.6634,21.6881,21.645,21.6881,142400.0
2010-11-29 13:30:00,35.21,35.21,35.18,35.2,60900.0,21.6819,21.6819,21.6634,21.6757,60900.0
2010-11-29 13:35:00,35.2,35.21,35.19,35.19,15900.0,21.6757,21.6819,21.6696,21.6696,15900.0
2010-11-29 13:40:00,35.18,35.22,35.18,35.22,20200.0,21.6634,21.6881,21.6634,21.6881,20200.0
2010-11-29 13:45:00,35.22,35.24,35.2,35.23,43100.0,21.6881,21.7004,21.6757,21.6942,43100.0
2010-11-29 13:50:00,35.23,35.25,35.21,35.24,25000.0,21.6942,21.7065,21.6819,21.7004,25000.0
2010-11-29 13:55:00,35.25,35.25,35.21,35.21,18300.0,21.7065,21.7065,21.6819,21.6819,18300.0
2010-11-29 14:00:00,35.22,35.24,35.21,35.22,13100.0,21.6881,21.7004,21.6819,21.6881,13100.0
2010-11-29 14:05:00,35.22,35.26,35.2,35.25,43000.0,21.6881,21.7127,21.6757,21.7065,43000.0
2010-11-29 14:10:00,35.25,35.27,35.23,35.24,30400.0,21.7065,21.7188,21.6942,21.7004,30400.0
2010-11-29 14:15:00,35.23,35.25,35.22,35.24,21300.0,21.6942,21.7065,21.6881,21.7004,21300.0
2010-11-29 14:20:00,35.23,35.27,35.23,35.26,47800.0,21.6942,21.7188,21.6942,21.7127,47800.0
2010-11-29 14:25:00,35.26,35.34,35.25,35.34,52500.0,21.7127,21.762,21.7065,21.762,52500.0
2010-11-29 14:30:00,35.33,35.35,35.3,35.34,58800.0,21.7558,21.7681,21.7373,21.762,58800.0
2010-11-29 14:35:00,35.33,35.35,35.33,35.35,10700.0,21.7558,21.7681,21.7558,21.7681,10700.0
2010-11-29 14:40:00,35.35,35.38,35.34,35.36,54100.0,21.7681,21.7866,21.762,21.7743,54100.0
2010-11-29 14:45:00,35.36,35.38,35.35,35.36,38100.0,21.7743,21.7866,21.7681,21.7743,38100.0
2010-11-29 14:50:00,35.36,35.38,35.34,35.38,35900.0,21.7743,21.7866,21.762,21.7866,35900.0
2010-11-29 14:55:00,35.37,35.43,35.37,35.43,38500.0,21.7804,21.8174,21.7804,21.8174,38500.0
2010-11-29 15:00:00,35.43,35.44,35.4,35.41,95900.0,21.8174,21.8235,21.7989,21.8051,95900.0
2010-11-29 15:05:00,35.42,35.44,35.41,35.44,47400.0,21.8112,21.8235,21.8051,21.8235,47400.0
2010-11-29 15:10:00,35.44,35.47,35.44,35.47,88000.0,21.8235,21.842,21.8235,21.842,88000.0
2010-11-29 15:15:00,35.47,35.5,35.46,35.48,51700.0,21.842,21.8605,21.8358,21.8482,51700.0
2010-11-29 15:20:00,35.48,35.48,35.43,35.43,69200.0,21.8482,21.8482,21.8174,21.8174,69200.0
2010-11-29 15:25:00,35.43,35.48,35.43,35.47,52400.0,21.8174,21.8482,21.8174,21.842,52400.0
2010-11-29 15:30:00,35.48,35.48,35.46,35.47,85300.0,21.8482,21.8482,21.8358,21.842,85300.0
2010-11-29 15:35:00,35.48,35.48,35.43,35.45,82000.0,21.8482,21.8482,21.8174,21.8297,82000.0
2010-11-29 15:40:00,35.45,35.49,35.45,35.46,76100.0,21.8297,21.8543,21.8297,21.8358,76100.0
2010-11-29 15:45:00,35.46,35.5,35.46,35.48,75700.0,21.8358,21.8605,21.8358,21.8482,75700.0
2010-11-29 15:50:00,35.48,35.48,35.43,35.47,137500.0,21.8482,21.8482,21.8174,21.842,137500.0
2010-11-29 15:55:00,35.46,35.48,35.43,35.47,358300.0,21.8358,21.8482,21.8174,21.842,358300.0
2010-11-30 09:30:00,35.11,35.31,35.09,35.31,139100.0,21.6203,21.7435,21.608,21.7435,139100.0
2010-11-30 09:35:00,35.29,35.36,35.09,35.1,122000.0,21.7312,21.7743,21.608,21.6142,122000.0
2010-11-30 09:40:00,35.1,35.19,35.09,35.17,97100.0,21.6142,21.6696,21.608,21.6573,97100.0
2010-11-30 09:45:00,35.17,35.22,35.11,35.17,124800.0,21.6573,21.6881,21.6203,21.6573,124800.0
2010-11-30 09:50:00,35.17,35.18,35.1,35.12,33200.0,21.6573,21.6634,21.6142,21.6265,33200.0
2010-11-30 09:55:00,35.11,35.32,35.1,35.23,159500.0,21.6203,21.7496,21.6142,21.6942,159500.0
2010-11-30 10:00:00,35.23,35.25,35.18,35.22,84400.0,21.6942,21.7065,21.6634,21.6881,84400.0
2010-11-30 10:05:00,35.22,35.22,35.15,35.16,33800.0,21.6881,21.6881,21.645,21.6511,33800.0
2010-11-30 10:10:00,35.16,35.17,35.13,35.15,50600.0,21.6511,21.6573,21.6326,21.645,50600.0
2010-11-30 10:15:00,35.16,35.21,35.13,35.17,46400.0,21.6511,21.6819,21.6326,21.6573,46400.0
2010-11-30 10:20:00,35.17,35.18,35.12,35.18,48000.0,21.6573,21.6634,21.6265,21.6634,48000.0
2010-11-30 10:25:00,35.17,35.2,35.14,35.18,49100.0,21.6573,21.6757,21.6388,21.6634,49100.0
2010-11-30 10:30:00,35.17,35.19,35.1,35.11,62400.0,21.6573,21.6696,21.6142,21.6203,62400.0
2010-11-30 10:35:00,35.1,35.12,35.08,35.08,52100.0,21.6142,21.6265,21.6018,21.6018,52100.0
2010-11-30 10:40:00,35.08,35.09,35.07,35.08,35200.0,21.6018,21.608,21.5957,21.6018,35200.0
2010-11-30 10:45:00,35.08,35.12,35.08,35.11,52700.0,21.6018,21.6265,21.6018,21.6203,52700.0
2010-11-30 10:50:00,35.11,35.13,35.09,35.13,68200.0,21.6203,21.6326,21.608,21.6326,68200.0
2010-11-30 10:55:00,35.12,35.16,35.12,35.16,26700.0,21.6265,21.6511,21.6265,21.6511,26700.0
2010-11-30 11:00:00,35.16,35.26,35.16,35.25,51600.0,21.6511,21.7127,21.6511,21.7065,51600.0
2010-11-30 11:05:00,35.25,35.26,35.23,35.26,67800.0,21.7065,21.7127,21.6942,21.7127,67800.0
2010-11-30 11:10:00,35.26,35.28,35.25,35.27,56400.0,21.7127,21.725,21.7065,21.7188,56400.0
2010-11-30 11:15:00,35.27,35.28,35.24,35.28,51600.0,21.7188,21.725,21.7004,21.725,51600.0
2010-11-30 11:20:00,35.28,35.3,35.24,35.28,43000.0,21.725,21.7373,21.7004,21.725,43000.0
2010-11-30 11:25:00,35.28,35.29,35.24,35.26,46100.0,21.725,21.7312,21.7004,21.7127,46100.0
2010-11-30 11:30:00,35.26,35.32,35.25,35.31,34700.0,21.7127,21.7496,21.7065,21.7435,34700.0
2010-11-30 11:35:00,35.31,35.4,35.31,35.37,86100.0,21.7435,21.7989,21.7435,21.7804,86100.0
2010-11-30 11:40:00,35.37,35.4,35.36,35.38,45800.0,21.7804,21.7989,21.7743,21.7866,45800.0
2010-11-30 11:45:00,35.37,35.39,35.35,35.39,47900.0,21.7804,21.7927,21.7681,21.7927,47900.0
2010-11-30 11:50:00,35.39,35.4,35.35,35.37,35300.0,21.7927,21.7989,21.7681,21.7804,35300.0
2010-11-30 11:55:00,35.36,35.4,35.35,35.37,84700.0,21.7743,21.7989,21.7681,21.7804,84700.0
2010-11-30 12:00:00,35.38,35.38,35.36,35.38,20900.0,21.7866,21.7866,21.7743,21.7866,20900.0
2010-11-30 12:05:00,35.37,35.42,35.37,35.42,41500.0,21.7804,21.8112,21.7804,21.8112,41500.0
2010-11-30 12:10:00,35.42,35.42,35.38,35.42,30900.0,21.8112,21.8112,21.7866,21.8112,30900.0
2010-11-30 12:15:00,35.42,35.45,35.41,35.44,55900.0,21.8112,21.8297,21.8051,21.8235,55900.0
2010-11-30 12:20:00,35.45,35.45,35.35,35.35,61800.0,21.8297,21.8297,21.7681,21.7681,61800.0
2010-11-30 12:25:00,35.35,35.37,35.34,35.37,38900.0,21.7681,21.7804,21.762,21.7804,38900.0
2010-11-30 12:30:00,35.37,35.39,35.33,35.34,41800.0,21.7804,21.7927,21.7558,21.762,41800.0
2010-11-30 12:35:00,35.34,35.37,35.33,35.36,34000.0,21.762,21.7804,21.7558,21.7743,34000.0
2010-11-30 12:40:00,35.37,35.37,35.33,35.35,36000.0,21.7804,21.7804,21.7558,21.7681,36000.0
2010-11-30 12:45:00,35.35,35.38,35.34,35.36,56600.0,21.7681,21.7866,21.762,21.7743,56600.0
2010-11-30 12:50:00,35.35,35.39,35.35,35.39,17500.0,21.7681,21.7927,21.7681,21.7927,17500.0
2010-11-30 12:55:00,35.38,35.4,35.37,35.38,63700.0,21.7866,21.7989,21.7804,21.7866,63700.0
2010-11-30 13:00:00,35.38,35.47,35.37,35.46,54400.0,21.7866,21.842,21.7804,21.8358,54400.0
2010-11-30 13:05:00,35.46,35.46,35.39,35.41,61200.0,21.8358,21.8358,21.7927,21.8051,61200.0
2010-11-30 13:10:00,35.4,35.42,35.4,35.42,11600.0,21.7989,21.8112,21.7989,21.8112,11600.0
2010-11-30 13:15:00,35.41,35.44,35.41,35.42,55000.0,21.8051,21.8235,21.8051,21.8112,55000.0
2010-11-30 13:20:00,35.42,35.44,35.41,35.43,31000.0,21.8112,21.8235,21.8051,21.8174,31000.0
2010-11-30 13:25:00,35.43,35.43,35.4,35.4,19800.0,21.8174,21.8174,21.7989,21.7989,19800.0
2010-11-30 13:30:00,35.4,35.41,35.4,35.41,17000.0,21.7989,21.8051,21.7989,21.8051,17000.0
2010-11-30 13:35:00,35.4,35.42,35.4,35.42,24300.0,21.7989,21.8112,21.7989,21.8112,24300.0
2010-11-30 13:40:00,35.42,35.45,35.41,35.44,28400.0,21.8112,21.8297,21.8051,21.8235,28400.0
2010-11-30 13:45:00,35.44,35.45,35.43,35.44,12200.0,21.8235,21.8297,21.8174,21.8235,12200.0
2010-11-30 13:50:00,35.44,35.44,35.41,35.41,21600.0,21.8235,21.8235,21.8051,21.8051,21600.0
2010-11-30 13:55:00,35.41,35.42,35.41,35.42,21700.0,21.8051,21.8112,21.8051,21.8112,21700.0
2010-11-30 14:00:00,35.42,35.44,35.41,35.42,47900.0,21.8112,21.8235,21.8051,21.8112,47900.0
2010-11-30 14:05:00,35.42,35.48,35.42,35.46,24700.0,21.8112,21.8482,21.8112,21.8358,24700.0
2010-11-30 14:10:00,35.45,35.47,35.43,35.46,36300.0,21.8297,21.842,21.8174,21.8358,36300.0
2010-11-30 14:15:00,35.47,35.47,35.42,35.44,42700.0,21.842,21.842,21.8112,21.8235,42700.0
2010-11-30 14:20:00,35.44,35.46,35.43,35.43,43200.0,21.8235,21.8358,21.8174,21.8174,43200.0
2010-11-30 14:25:00,35.43,35.47,35.43,35.43,56000.0,21.8174,21.842,21.8174,21.8174,56000.0
2010-11-30 14:30:00,35.43,35.44,35.34,35.34,60400.0,21.8174,21.8235,21.762,21.762,60400.0
2010-11-30 14:35:00,35.34,35.39,35.34,35.36,56800.0,21.762,21.7927,21.762,21.7743,56800.0
2010-11-30 14:40:00,35.37,35.41,35.35,35.35,120700.0,21.7804,21.8051,21.7681,21.7681,120700.0
2010-11-30 14:45:00,35.36,35.36,35.33,35.36,38900.0,21.7743,21.7743,21.7558,21.7743,38900.0
2010-11-30 14:50:00,35.35,35.42,35.35,35.4,44800.0,21.7681,21.8112,21.7681,21.7989,44800.0
2010-11-30 14:55:00,35.39,35.47,35.39,35.42,112400.0,21.7927,21.842,21.7927,21.8112,112400.0
2010-11-30 15:00:00,35.42,35.43,35.39,35.43,61900.0,21.8112,21.8174,21.7927,21.8174,61900.0
2010-11-30 15:05:00,35.42,35.43,35.4,35.42,40300.0,21.8112,21.8174,21.7989,21.8112,40300.0
2010-11-30 15:10:00,35.43,35.43,35.4,35.43,63200.0,21.8174,21.8174,21.7989,21.8174,63200.0
2010-11-30 15:15:00,35.43,35.45,35.42,35.44,50500.0,21.8174,21.8297,21.8112,21.8235,50500.0
2010-11-30 15:20:00,35.44,35.46,35.43,35.43,95000.0,21.8235,21.8358,21.8174,21.8174,95000.0
2010-11-30 15:25:00,35.43,35.45,35.39,35.44,82400.0,21.8174,21.8297,21.7927,21.8235,82400.0
2010-11-30 15:30:00,35.44,35.45,35.38,35.39,56600.0,21.8235,21.8297,21.7866,21.7927,56600.0
2010-11-30 15:35:00,35.39,35.4,35.36,35.36,78700.0,21.7927,21.7989,21.7743,21.7743,78700.0
2010-11-30 15:40:00,35.37,35.37,35.32,35.32,61600.0,21.7804,21.7804,21.7496,21.7496,61600.0
2010-11-30 15:45:00,35.32,35.32,35.28,35.28,140100.0,21.7496,21.7496,21.725,21.725,140100.0
2010-11-30 15:50:00,35.28,35.33,35.25,35.3,190800.0,21.725,21.7558,21.7065,21.7373,190800.0
2010-11-30 15:55:00,35.31,35.35,35.29,35.32,239500.0,21.7435,21.7681,21.7312,21.7496,239500.0
2010-12-01 09:30:00,35.64,35.71,35.45,35.45,102400.0,21.9467,21.9898,21.8297,21.8297,102400.0
2010-12-01 09:35:00,35.46,35.49,35.38,35.4,66000.0,21.8358,21.8543,21.7866,21.7989,66000.0
2010-12-01 09:40:00,35.4,35.41,35.29,35.31,53400.0,21.7989,21.8051,21.7312,21.7435,53400.0
2010-12-01 09:45:00,35.33,35.41,35.32,35.32,39400.0,21.7558,21.8051,21.7496,21.7496,39400.0
2010-12-01 09:50:00,35.32,35.41,35.31,35.4,44800.0,21.7496,21.8051,21.7435,21.7989,44800.0
2010-12-01 09:55:00,35.4,35.47,35.4,35.43,21000.0,21.7989,21.842,21.7989,21.8174,21000.0
2010-12-01 10:00:00,35.43,35.49,35.36,35.45,31800.0,21.8174,21.8543,21.7743,21.8297,31800.0
2010-12-01 10:05:00,35.44,35.45,35.4,35.44,30300.0,21.8235,21.8297,21.7989,21.8235,30300.0
2010-12-01 10:10:00,35.44,35.45,35.43,35.43,45900.0,21.8235,21.8297,21.8174,21.8174,45900.0
2010-12-01 10:15:00,35.44,35.48,35.41,35.42,36900.0,21.8235,21.8482,21.8051,21.8112,36900.0
2010-12-01 10:20:00,35.42,35.42,35.38,35.41,43500.0,21.8112,21.8112,21.7866,21.8051,43500.0
2010-12-01 10:25:00,35.4,35.41,35.36,35.37,63800.0,21.7989,21.8051,21.7743,21.7804,63800.0
2010-12-01 10:30:00,35.37,35.43,35.35,35.42,82100.0,21.7804,21.8174,21.7681,21.8112,82100.0
2010-12-01 10:35:00,35.43,35.43,35.36,35.38,54600.0,21.8174,21.8174,21.7743,21.7866,54600.0
2010-12-01 10:40:00,35.37,35.42,35.37,35.41,39300.0,21.7804,21.8112,21.7804,21.8051,39300.0
2010-12-01 10:45:00,35.42,35.43,35.41,35.41,23000.0,21.8112,21.8174,21.8051,21.8051,23000.0
2010-12-01 10:50:00,35.42,35.42,35.37,35.37,25800.0,21.8112,21.8112,21.7804,21.7804,25800.0
2010-12-01 10:55:00,35.38,35.42,35.37,35.41,48300.0,21.7866,21.8112,21.7804,21.8051,48300.0
2010-12-01 11:00:00,35.4,35.41,35.37,35.38,51300.0,21.7989,21.8051,21.7804,21.7866,51300.0
2010-12-01 11:05:00,35.38,35.41,35.38,35.4,33000.0,21.7866,21.8051,21.7866,21.7989,33000.0
2010-12-01 11:10:00,35.4,35.41,35.38,35.41,29500.0,21.7989,21.8051,21.7866,21.8051,29500.0
2010-12-01 11:15:00,35.41,35.41,35.39,35.39,16800.0,21.8051,21.8051,21.7927,21.7927,16800.0
2010-12-01 11:20:00,35.39,35.44,35.39,35.43,24700.0,21.7927,21.8235,21.7927,21.8174,24700.0
2010-12-01 11:25:00,35.42,35.44,35.42,35.44,22200.0,21.8112,21.8235,21.8112,21.8235,22200.0
2010-12-01 11:30:00,35.44,35.46,35.43,35.45,25200.0,21.8235,21.8358,21.8174,21.8297,25200.0
2010-12-01 11:35:00,35.45,35.48,35.44,35.47,21400.0,21.8297,21.8482,21.8235,21.842,21400.0
2010-12-01 11:40:00,35.47,35.5,35.47,35.49,16900.0,21.842,21.8605,21.842,21.8543,16900.0
2010-12-01 11:45:00,35.48,35.48,35.42,35.42,24100.0,21.8482,21.8482,21.8112,21.8112,24100.0
2010-12-01 11:50:00,35.42,35.53,35.42,35.53,81200.0,21.8112,21.879,21.8112,21.879,81200.0
2010-12-01 11:55:00,35.54,35.6,35.52,35.55,54400.0,21.8851,21.9221,21.8728,21.8913,54400.0
2010-12-01 12:00:00,35.54,35.64,35.54,35.58,33600.0,21.8851,21.9467,21.8851,21.9097,33600.0
2010-12-01 12:05:00,35.59,35.59,35.55,35.56,30600.0,21.9159,21.9159,21.8913,21.8974,30600.0
2010-12-01 12:10:00,35.55,35.61,35.55,35.61,28000.0,21.8913,21.9282,21.8913,21.9282,28000.0
2010-12-01 12:15:00,35.6,35.62,35.6,35.61,29100.0,21.9221,21.9344,21.9221,21.9282,29100.0
2010-12-01 12:20:00,35.61,35.62,35.6,35.62,17800.0,21.9282,21.9344,21.9221,21.9344,17800.0
2010-12-01 12:25:00,35.61,35.64,35.61,35.62,21300.0,21.9282,21.9467,21.9282,21.9344,21300.0
2010-12-01 12:30:00,35.63,35.66,35.6,35.62,27900.0,21.9405,21.959,21.9221,21.9344,27900.0
2010-12-01 12:35:00,35.6,35.62,35.6,35.61,23700.0,21.9221,21.9344,21.9221,21.9282,23700.0
2010-12-01 12:40:00,35.61,35.62,35.59,35.61,23300.0,21.9282,21.9344,21.9159,21.9282,23300.0
2010-12-01 12:45:00,35.61,35.64,35.58,35.63,73500.0,21.9282,21.9467,21.9097,21.9405,73500.0
2010-12-01 12:50:00,35.63,35.63,35.59,35.6,22300.0,21.9405,21.9405,21.9159,21.9221,22300.0
2010-12-01 12:55:00,35.59,35.63,35.59,35.6,23400.0,21.9159,21.9405,21.9159,21.9221,23400.0
2010-12-01 13:00:00,35.61,35.65,35.6,35.64,64700.0,21.9282,21.9528,21.9221,21.9467,64700.0
2010-12-01 13:05:00,35.65,35.66,35.61,35.61,21500.0,21.9528,21.959,21.9282,21.9282,21500.0
2010-12-01 13:10:00,35.62,35.64,35.61,35.64,14800.0,21.9344,21.9467,21.9282,21.9467,14800.0
2010-12-01 13:15:00,35.65,35.66,35.61,35.61,63200.0,21.9528,21.959,21.9282,21.9282,63200.0
2010-12-01 13:20:00,35.61,35.65,35.61,35.64,24200.0,21.9282,21.9528,21.9282,21.9467,24200.0
2010-12-01 13:25:00,35.64,35.65,35.63,35.64,18200.0,21.9467,21.9528,21.9405,21.9467,18200.0
2010-12-01 13:30:00,35.63,35.67,35.63,35.63,43100.0,21.9405,21.9652,21.9405,21.9405,43100.0
2010-12-01 13:35:00,35.64,35.66,35.64,35.65,18100.0,21.9467,21.959,21.9467,21.9528,18100.0
2010-12-01 13:40:00,35.65,35.66,35.64,35.66,21300.0,21.9528,21.959,21.9467,21.959,21300.0
2010-12-01 13:45:00,35.65,35.67,35.65,35.67,8600.0,21.9528,21.9652,21.9528,21.9652,8600.0
2010-12-01 13:50:00,35.66,35.66,35.65,35.66,12300.0,21.959,21.959,21.9528,21.959,12300.0
2010-12-01 13:55:00,35.65,35.67,35.62,35.63,66100.0,21.9528,21.9652,21.9344,21.9405,66100.0
2010-12-01 14:00:00,35.62,35.65,35.62,35.63,17300.0,21.9344,21.9528,21.9344,21.9405,17300.0
2010-12-01 14:05:00,35.63,35.64,35.61,35.63,61500.0,21.9405,21.9467,21.9282,21.9405,61500.0
2010-12-01 14:10:00,35.63,35.64,35.63,35.64,22300.0,21.9405,21.9467,21.9405,21.9467,22300.0
2010-12-01 14:15:00,35.63,35.66,35.62,35.66,27300.0,21.9405,21.959,21.9344,21.959,27300.0
2010-12-01 14:20:00,35.67,35.68,35.64,35.66,35000.0,21.9652,21.9713,21.9467,21.959,35000.0
2010-12-01 14:25:00,35.66,35.66,35.63,35.63,21600.0,21.959,21.959,21.9405,21.9405,21600.0
2010-12-01 14:30:00,35.64,35.66,35.64,35.65,24600.0,21.9467,21.959,21.9467,21.9528,24600.0
2010-12-01 14:35:00,35.65,35.67,35.64,35.66,36100.0,21.9528,21.9652,21.9467,21.959,36100.0
2010-12-01 14:40:00,35.65,35.66,35.64,35.65,22400.0,21.9528,21.959,21.9467,21.9528,22400.0
2010-12-01 14:45:00,35.64,35.67,35.64,35.64,45500.0,21.9467,21.9652,21.9467,21.9467,45500.0
2010-12-01 14:50:00,35.64,35.65,35.64,35.64,9200.0,21.9467,21.9528,21.9467,21.9467,9200.0
2010-12-01 14:55:00,35.65,35.68,35.64,35.67,20700.0,21.9528,21.9713,21.9467,21.9652,20700.0
2010-12-01 15:00:00,35.67,35.68,35.62,35.62,32700.0,21.9652,21.9713,21.9344,21.9344,32700.0
2010-12-01 15:05:00,35.63,35.63,35.62,35.62,14100.0,21.9405,21.9405,21.9344,21.9344,14100.0
2010-12-01 15:10:00,35.63,35.63,35.6,35.6,29700.0,21.9405,21.9405,21.9221,21.9221,29700.0
2010-12-01 15:15:00,35.6,35.61,35.58,35.59,52100.0,21.9221,21.9282,21.9097,21.9159,52100.0
2010-12-01 15:20:00,35.58,35.62,35.58,35.62,39500.0,21.9097,21.9344,21.9097,21.9344,39500.0
2010-12-01 15:25:00,35.62,35.63,35.61,35.63,52000.0,21.9344,21.9405,21.9282,21.9405,52000.0
2010-12-01 15:30:00,35.63,35.63,35.61,35.62,50400.0,21.9405,21.9405,21.9282,21.9344,50400.0
2010-12-01 15:35:00,35.61,35.64,35.59,35.63,64200.0,21.9282,21.9467,21.9159,21.9405,64200.0
2010-12-01 15:40:00,35.63,35.64,35.61,35.62,44800.0,21.9405,21.9467,21.9282,21.9344,44800.0
2010-12-01 15:45:00,35.62,35.64,35.58,35.6,112000.0,21.9344,21.9467,21.9097,21.9221,112000.0
2010-12-01 15:50:00,35.6,35.64,35.59,35.59,116900.0,21.9221,21.9467,21.9159,21.9159,116900.0
2010-12-01 15:55:00,35.59,35.64,35.59,35.63,121800.0,21.9159,21.9467,21.9159,21.9405,121800.0
2010-12-02 09:30:00,35.48,35.71,35.48,35.68,71800.0,21.8482,21.9898,21.8482,21.9713,71800.0
2010-12-02 09:35:00,35.68,35.72,35.66,35.69,48000.0,21.9713,21.996,21.959,21.9775,48000.0
2010-12-02 09:40:00,35.7,35.75,35.64,35.74,36000.0,21.9836,22.0144,21.9467,22.0083,36000.0
2010-12-02 09:45:00,35.75,35.75,35.65,35.65,47700.0,22.0144,22.0144,21.9528,21.9528,47700.0
2010-12-02 09:50:00,35.65,35.66,35.63,35.63,45100.0,21.9528,21.959,21.9405,21.9405,45100.0
2010-12-02 09:55:00,35.64,35.71,35.64,35.7,25300.0,21.9467,21.9898,21.9467,21.9836,25300.0
2010-12-02 10:00:00,35.7,35.75,35.67,35.68,118000.0,21.9836,22.0144,21.9652,21.9713,118000.0
2010-12-02 10:05:00,35.67,35.68,35.63,35.64,45300.0,21.9652,21.9713,21.9405,21.9467,45300.0
2010-12-02 10:10:00,35.64,35.65,35.61,35.61,71700.0,21.9467,21.9528,21.9282,21.9282,71700.0
2010-12-02 10:15:00,35.61,35.63,35.59,35.61,34600.0,21.9282,21.9405,21.9159,21.9282,34600.0
2010-12-02 10:20:00,35.6,35.61,35.54,35.55,159900.0,21.9221,21.9282,21.8851,21.8913,159900.0
2010-12-02 10:25:00,35.55,35.62,35.54,35.62,44200.0,21.8913,21.9344,21.8851,21.9344,44200.0
2010-12-02 10:30:00,35.61,35.67,35.59,35.67,45700.0,21.9282,21.9652,21.9159,21.9652,45700.0
2010-12-02 10:35:00,35.67,35.68,35.63,35.66,123800.0,21.9652,21.9713,21.9405,21.959,123800.0
2010-12-02 10:40:00,35.67,35.68,35.67,35.68,33900.0,21.9652,21.9713,21.9652,21.9713,33900.0
2010-12-02 10:45:00,35.68,35.72,35.68,35.72,69600.0,21.9713,21.996,21.9713,21.996,69600.0
2010-12-02 10:50:00,35.71,35.75,35.71,35.75,63300.0,21.9898,22.0144,21.9898,22.0144,63300.0
2010-12-02 10:55:00,35.75,35.76,35.74,35.74,42900.0,22.0144,22.0206,22.0083,22.0083,42900.0
2010-12-02 11:00:00,35.75,35.75,35.74,35.74,44900.0,22.0144,22.0144,22.0083,22.0083,44900.0
2010-12-02 11:05:00,35.75,35.76,35.74,35.74,24700.0,22.0144,22.0206,22.0083,22.0083,24700.0
2010-12-02 11:10:00,35.74,35.76,35.71,35.74,68600.0,22.0083,22.0206,21.9898,22.0083,68600.0
2010-12-02 11:15:00,35.75,35.76,35.74,35.76,13100.0,22.0144,22.0206,22.0083,22.0206,13100.0
2010-12-02 11:20:00,35.76,35.79,35.75,35.77,30100.0,22.0206,22.0391,22.0144,22.0267,30100.0
2010-12-02 11:25:00,35.76,35.77,35.75,35.75,12400.0,22.0206,22.0267,22.0144,22.0144,12400.0
2010-12-02 11:30:00,35.75,35.76,35.75,35.75,17000.0,22.0144,22.0206,22.0144,22.0144,17000.0
2010-12-02 11:35:00,35.75,35.76,35.71,35.71,34600.0,22.0144,22.0206,21.9898,21.9898,34600.0
2010-12-02 11:40:00,35.71,35.72,35.71,35.71,23000.0,21.9898,21.996,21.9898,21.9898,23000.0
2010-12-02 11:45:00,35.71,35.78,35.68,35.69,139600.0,21.9898,22.0329,21.9713,21.9775,139600.0
2010-12-02 11:50:00,35.69,35.73,35.68,35.7,74600.0,21.9775,22.0021,21.9713,21.9836,74600.0
2010-12-02 11:55:00,35.7,35.71,35.68,35.69,18700.0,21.9836,21.9898,21.9713,21.9775,18700.0
2010-12-02 12:00:00,35.68,35.72,35.65,35.72,75700.0,21.9713,21.996,21.9528,21.996,75700.0
2010-12-02 12:05:00,35.72,35.79,35.72,35.76,94200.0,21.996,22.0391,21.996,22.0206,94200.0
2010-12-02 12:10:00,35.76,35.77,35.73,35.73,81100.0,22.0206,22.0267,22.0021,22.0021,81100.0
2010-12-02 12:15:00,35.73,35.78,35.72,35.77,70700.0,22.0021,22.0329,21.996,22.0267,70700.0
2010-12-02 12:20:00,35.77,35.78,35.74,35.77,56400.0,22.0267,22.0329,22.0083,22.0267,56400.0
2010-12-02 12:25:00,35.77,35.79,35.76,35.76,132500.0,22.0267,22.0391,22.0206,22.0206,132500.0
2010-12-02 12:30:00,35.76,35.79,35.65,35.76,126200.0,22.0206,22.0391,21.9528,22.0206,126200.0
2010-12-02 12:35:00,35.76,35.78,35.73,35.74,107700.0,22.0206,22.0329,22.0021,22.0083,107700.0
2010-12-02 12:40:00,35.75,35.8,35.75,35.8,33900.0,22.0144,22.0452,22.0144,22.0452,33900.0
2010-12-02 12:45:00,35.8,35.82,35.78,35.81,49300.0,22.0452,22.0575,22.0329,22.0514,49300.0
2010-12-02 12:50:00,35.81,35.82,35.81,35.81,8800.0,22.0514,22.0575,22.0514,22.0514,8800.0
2010-12-02 12:55:00,35.81,35.82,35.79,35.81,27600.0,22.0514,22.0575,22.0391,22.0514,27600.0
2010-12-02 13:00:00,35.81,35.81,35.8,35.81,53700.0,22.0514,22.0514,22.0452,22.0514,53700.0
2010-12-02 13:05:00,35.8,35.81,35.79,35.79,8200.0,22.0452,22.0514,22.0391,22.0391,8200.0
2010-12-02 13:10:00,35.79,35.8,35.79,35.8,4600.0,22.0391,22.0452,22.0391,22.0452,4600.0
2010-12-02 13:15:00,35.79,35.79,35.75,35.76,18000.0,22.0391,22.0391,22.0144,22.0206,18000.0
2010-12-02 13:20:00,35.75,35.8,35.75,35.79,27800.0,22.0144,22.0452,22.0144,22.0391,27800.0
2010-12-02 13:25:00,35.8,35.8,35.79,35.8,14400.0,22.0452,22.0452,22.0391,22.0452,14400.0
2010-12-02 13:30:00,35.79,35.81,35.78,35.8,36700.0,22.0391,22.0514,22.0329,22.0452,36700.0
2010-12-02 13:35:00,35.81,35.81,35.77,35.78,40400.0,22.0514,22.0514,22.0267,22.0329,40400.0
2010-12-02 13:40:00,35.79,35.79,35.75,35.76,49600.0,22.0391,22.0391,22.0144,22.0206,49600.0
2010-12-02 13:45:00,35.75,35.76,35.74,35.76,38500.0,22.0144,22.0206,22.0083,22.0206,38500.0
2010-12-02 13:50:00,35.76,35.76,35.72,35.73,20500.0,22.0206,22.0206,21.996,22.0021,20500.0
2010-12-02 13:55:00,35.74,35.74,35.73,35.74,7700.0,22.0083,22.0083,22.0021,22.0083,7700.0
2010-12-02 14:00:00,35.74,35.74,35.7,35.7,16600.0,22.0083,22.0083,21.9836,21.9836,16600.0
2010-12-02 14:05:00,35.71,35.74,35.69,35.74,33400.0,21.9898,22.0083,21.9775,22.0083,33400.0
2010-12-02 14:10:00,35.74,35.74,35.7,35.74,158600.0,22.0083,22.0083,21.9836,22.0083,158600.0
2010-12-02 14:15:00,35.73,35.77,35.73,35.74,40200.0,22.0021,22.0267,22.0021,22.0083,40200.0
2010-12-02 14:20:00,35.74,35.77,35.72,35.74,153500.0,22.0083,22.0267,21.996,22.0083,153500.0
2010-12-02 14:25:00,35.73,35.76,35.71,35.74,45400.0,22.0021,22.0206,21.9898,22.0083,45400.0
2010-12-02 14:30:00,35.74,35.74,35.7,35.7,23100.0,22.0083,22.0083,21.9836,21.9836,23100.0
2010-12-02 14:35:00,35.7,35.71,35.7,35.71,17900.0,21.9836,21.9898,21.9836,21.9898,17900.0
2010-12-02 14:40:00,35.71,35.71,35.69,35.69,15900.0,21.9898,21.9898,21.9775,21.9775,15900.0
2010-12-02 14:45:00,35.7,35.72,35.69,35.7,55400.0,21.9836,21.996,21.9775,21.9836,55400.0
2010-12-02 14:50:00,35.7,35.71,35.69,35.69,52700.0,21.9836,21.9898,21.9775,21.9775,52700.0
2010-12-02 14:55:00,35.69,35.7,35.69,35.69,18300.0,21.9775,21.9836,21.9775,21.9775,18300.0
2010-12-02 15:00:00,35.69,35.7,35.66,35.67,35600.0,21.9775,21.9836,21.959,21.9652,35600.0
2010-12-02 15:05:00,35.66,35.68,35.64,35.66,73500.0,21.959,21.9713,21.9467,21.959,73500.0
2010-12-02 15:10:00,35.66,35.67,35.66,35.67,29400.0,21.959,21.9652,21.959,21.9652,29400.0
2010-12-02 15:15:00,35.67,35.72,35.66,35.71,62600.0,21.9652,21.996,21.959,21.9898,62600.0
2010-12-02 15:20:00,35.71,35.72,35.67,35.7,94500.0,21.9898,21.996,21.9652,21.9836,94500.0
2010-12-02 15:25:00,35.71,35.71,35.7,35.71,19600.0,21.9898,21.9898,21.9836,21.9898,19600.0
2010-12-02 15:30:00,35.7,35.72,35.69,35.7,106000.0,21.9836,21.996,21.9775,21.9836,106000.0
2010-12-02 15:35:00,35.7,35.71,35.69,35.71,48500.0,21.9836,21.9898,21.9775,21.9898,48500.0
2010-12-02 15:40:00,35.71,35.72,35.69,35.7,109200.0,21.9898,21.996,21.9775,21.9836,109200.0
2010-12-02 15:45:00,35.7,35.75,35.68,35.69,158400.0,21.9836,22.0144,21.9713,21.9775,158400.0
2010-12-02 15:50:00,35.7,35.7,35.63,35.68,248200.0,21.9836,21.9836,21.9405,21.9713,248200.0
2010-12-02 15:55:00,35.68,35.7,35.6,35.63,555800.0,21.9713,21.9836,21.9221,21.9405,555800.0
2010-12-03 09:30:00,35.72,35.8,35.64,35.79,106000.0,21.996,22.0452,21.9467,22.0391,106000.0
2010-12-03 09:35:00,35.79,35.88,35.75,35.75,43900.0,22.0391,22.0945,22.0144,22.0144,43900.0
2010-12-03 09:40:00,35.75,35.76,35.69,35.73,27600.0,22.0144,22.0206,21.9775,22.0021,27600.0
2010-12-03 09:45:00,35.74,35.74,35.68,35.72,24400.0,22.0083,22.0083,21.9713,21.996,24400.0
2010-12-03 09:50:00,35.73,35.78,35.73,35.77,27900.0,22.0021,22.0329,22.0021,22.0267,27900.0
2010-12-03 09:55:00,35.78,35.78,35.69,35.71,59400.0,22.0329,22.0329,21.9775,21.9898,59400.0
2010-12-03 10:00:00,35.72,35.76,35.67,35.76,44000.0,21.996,22.0206,21.9652,22.0206,44000.0
2010-12-03 10:05:00,35.75,35.76,35.68,35.68,25000.0,22.0144,22.0206,21.9713,21.9713,25000.0
2010-12-03 10:10:00,35.68,35.7,35.65,35.69,24200.0,21.9713,21.9836,21.9528,21.9775,24200.0
2010-12-03 10:15:00,35.69,35.71,35.65,35.69,42100.0,21.9775,21.9898,21.9528,21.9775,42100.0
2010-12-03 10:20:00,35.69,35.71,35.69,35.69,28300.0,21.9775,21.9898,21.9775,21.9775,28300.0
2010-12-03 10:25:00,35.69,35.72,35.68,35.71,29200.0,21.9775,21.996,21.9713,21.9898,29200.0
2010-12-03 10:30:00,35.72,35.75,35.72,35.74,20900.0,21.996,22.0144,21.996,22.0083,20900.0
2010-12-03 10:35:00,35.74,35.75,35.72,35.72,23500.0,22.0083,22.0144,21.996,21.996,23500.0
2010-12-03 10:40:00,35.72,35.73,35.67,35.68,18900.0,21.996,22.0021,21.9652,21.9713,18900.0
2010-12-03 10:45:00,35.68,35.68,35.63,35.65,29400.0,21.9713,21.9713,21.9405,21.9528,29400.0
2010-12-03 10:50:00,35.65,35.65,35.61,35.63,28600.0,21.9528,21.9528,21.9282,21.9405,28600.0
2010-12-03 10:55:00,35.63,35.64,35.61,35.63,35900.0,21.9405,21.9467,21.9282,21.9405,35900.0
2010-12-03 11:00:00,35.63,35.65,35.62,35.63,34300.0,21.9405,21.9528,21.9344,21.9405,34300.0
2010-12-03 11:05:00,35.64,35.65,35.63,35.64,37100.0,21.9467,21.9528,21.9405,21.9467,37100.0
2010-12-03 11:10:00,35.64,35.65,35.61,35.61,41300.0,21.9467,21.9528,21.9282,21.9282,41300.0
2010-12-03 11:15:00,35.61,35.63,35.61,35.63,30400.0,21.9282,21.9405,21.9282,21.9405,30400.0
2010-12-03 11:20:00,35.63,35.65,35.62,35.63,53100.0,21.9405,21.9528,21.9344,21.9405,53100.0
2010-12-03 11:25:00,35.63,35.63,35.57,35.57,24400.0,21.9405,21.9405,21.9036,21.9036,24400.0
2010-12-03 11:30:00,35.58,35.58,35.54,35.56,36700.0,21.9097,21.9097,21.8851,21.8974,36700.0
2010-12-03 11:35:00,35.56,35.59,35.55,35.59,39500.0,21.8974,21.9159,21.8913,21.9159,39500.0
2010-12-03 11:40:00,35.59,35.6,35.59,35.59,8800.0,21.9159,21.9221,21.9159,21.9159,8800.0
2010-12-03 11:45:00,35.6,35.6,35.59,35.6,11600.0,21.9221,21.9221,21.9159,21.9221,11600.0
2010-12-03 11:50:00,35.6,35.6,35.54,35.54,28300.0,21.9221,21.9221,21.8851,21.8851,28300.0
2010-12-03 11:55:00,35.54,35.54,35.5,35.5,27100.0,21.8851,21.8851,21.8605,21.8605,27100.0
2010-12-03 12:00:00,35.5,35.56,35.5,35.56,23900.0,21.8605,21.8974,21.8605,21.8974,23900.0
2010-12-03 12:05:00,35.56,35.57,35.56,35.56,20500.0,21.8974,21.9036,21.8974,21.8974,20500.0
2010-12-03 12:10:00,35.56,35.57,35.51,35.51,35200.0,21.8974,21.9036,21.8666,21.8666,35200.0
2010-12-03 12:15:00,35.51,35.54,35.51,35.53,21800.0,21.8666,21.8851,21.8666,21.879,21800.0
2010-12-03 12:20:00,35.53,35.55,35.53,35.55,16800.0,21.879,21.8913,21.879,21.8913,16800.0
2010-12-03 12:25:00,35.55,35.55,35.53,35.54,47200.0,21.8913,21.8913,21.879,21.8851,47200.0
2010-12-03 12:30:00,35.54,35.55,35.54,35.54,4900.0,21.8851,21.8913,21.8851,21.8851,4900.0
2010-12-03 12:35:00,35.54,35.56,35.53,35.56,28400.0,21.8851,21.8974,21.879,21.8974,28400.0
2010-12-03 12:40:00,35.56,35.57,35.55,35.55,10100.0,21.8974,21.9036,21.8913,21.8913,10100.0
2010-12-03 12:45:00,35.55,35.57,35.55,35.55,14100.0,21.8913,21.9036,21.8913,21.8913,14100.0
2010-12-03 12:50:00,35.55,35.56,35.55,35.55,18600.0,21.8913,21.8974,21.8913,21.8913,18600.0
2010-12-03 12:55:00,35.56,35.56,35.55,35.55,21900.0,21.8974,21.8974,21.8913,21.8913,21900.0
2010-12-03 13:00:00,35.56,35.56,35.55,35.55,7000.0,21.8974,21.8974,21.8913,21.8913,7000.0
2010-12-03 13:05:00,35.55,35.57,35.55,35.57,24500.0,21.8913,21.9036,21.8913,21.9036,24500.0
2010-12-03 13:10:00,35.56,35.61,35.56,35.61,35700.0,21.8974,21.9282,21.8974,21.9282,35700.0
2010-12-03 13:15:00,35.6,35.62,35.6,35.61,7000.0,21.9221,21.9344,21.9221,21.9282,7000.0
2010-12-03 13:20:00,35.61,35.65,35.61,35.65,27600.0,21.9282,21.9528,21.9282,21.9528,27600.0
2010-12-03 13:25:00,35.64,35.65,35.64,35.64,7800.0,21.9467,21.9528,21.9467,21.9467,7800.0
2010-12-03 13:30:00,35.65,35.65,35.63,35.65,13100.0,21.9528,21.9528,21.9405,21.9528,13100.0
2010-12-03 13:35:00,35.64,35.65,35.61,35.63,29600.0,21.9467,21.9528,21.9282,21.9405,29600.0
2010-12-03 13:40:00,35.63,35.64,35.6,35.6,13500.0,21.9405,21.9467,21.9221,21.9221,13500.0
2010-12-03 13:45:00,35.6,35.61,35.59,35.59,15500.0,21.9221,21.9282,21.9159,21.9159,15500.0
2010-12-03 13:50:00,35.59,35.6,35.58,35.6,20900.0,21.9159,21.9221,21.9097,21.9221,20900.0
2010-12-03 13:55:00,35.59,35.6,35.59,35.59,7700.0,21.9159,21.9221,21.9159,21.9159,7700.0
2010-12-03 14:00:00,35.59,35.62,35.59,35.61,13600.0,21.9159,21.9344,21.9159,21.9282,13600.0
2010-12-03 14:05:00,35.61,35.62,35.58,35.62,42100.0,21.9282,21.9344,21.9097,21.9344,42100.0
2010-12-03 14:10:00,35.62,35.64,35.61,35.62,13400.0,21.9344,21.9467,21.9282,21.9344,13400.0
2010-12-03 14:15:00,35.62,35.62,35.59,35.6,95400.0,21.9344,21.9344,21.9159,21.9221,95400.0
2010-12-03 14:20:00,35.61,35.62,35.59,35.59,58700.0,21.9282,21.9344,21.9159,21.9159,58700.0
2010-12-03 14:25:00,35.59,35.59,35.56,35.58,49700.0,21.9159,21.9159,21.8974,21.9097,49700.0
2010-12-03 14:30:00,35.57,35.6,35.57,35.59,43100.0,21.9036,21.9221,21.9036,21.9159,43100.0
2010-12-03 14:35:00,35.58,35.58,35.56,35.57,23500.0,21.9097,21.9097,21.8974,21.9036,23500.0
2010-12-03 14:40:00,35.56,35.57,35.51,35.53,88600.0,21.8974,21.9036,21.8666,21.879,88600.0
2010-12-03 14:45:00,35.53,35.54,35.53,35.54,11400.0,21.879,21.8851,21.879,21.8851,11400.0
2010-12-03 14:50:00,35.54,35.54,35.53,35.54,21400.0,21.8851,21.8851,21.879,21.8851,21400.0
2010-12-03 14:55:00,35.54,35.54,35.53,35.54,28900.0,21.8851,21.8851,21.879,21.8851,28900.0
2010-12-03 15:00:00,35.54,35.55,35.53,35.53,57300.0,21.8851,21.8913,21.879,21.879,57300.0
2010-12-03 15:05:00,35.53,35.55,35.51,35.52,32400.0,21.879,21.8913,21.8666,21.8728,32400.0
2010-12-03 15:10:00,35.51,35.52,35.51,35.52,38600.0,21.8666,21.8728,21.8666,21.8728,38600.0
2010-12-03 15:15:00,35.52,35.52,35.5,35.51,40700.0,21.8728,21.8728,21.8605,21.8666,40700.0
2010-12-03 15:20:00,35.5,35.51,35.5,35.5,26700.0,21.8605,21.8666,21.8605,21.8605,26700.0
2010-12-03 15:25:00,35.5,35.51,35.5,35.51,24700.0,21.8605,21.8666,21.8605,21.8666,24700.0
2010-12-03 15:30:00,35.5,35.51,35.5,35.5,56800.0,21.8605,21.8666,21.8605,21.8605,56800.0
2010-12-03 15:35:00,35.51,35.58,35.5,35.57,102600.0,21.8666,21.9097,21.8605,21.9036,102600.0
2010-12-03 15:40:00,35.58,35.61,35.56,35.57,78100.0,21.9097,21.9282,21.8974,21.9036,78100.0
2010-12-03 15:45:00,35.57,35.66,35.57,35.66,117300.0,21.9036,21.959,21.9036,21.959,117300.0
2010-12-03 15:50:00,35.66,35.66,35.62,35.63,92500.0,21.959,21.959,21.9344,21.9405,92500.0
2010-12-03 15:55:00,35.64,35.64,35.6,35.6,148800.0,21.9467,21.9467,21.9221,21.9221,148800.0
2010-12-06 09:30:00,35.6,35.6,35.45,35.5,39000.0,21.9221,21.9221,21.8297,21.8605,39000.0
2010-12-06 09:35:00,35.5,35.52,35.47,35.5,30300.0,21.8605,21.8728,21.842,21.8605,30300.0
2010-12-06 09:40:00,35.49,35.51,35.46,35.46,41900.0,21.8543,21.8666,21.8358,21.8358,41900.0
2010-12-06 09:45:00,35.46,35.48,35.4,35.4,32900.0,21.8358,21.8482,21.7989,21.7989,32900.0
2010-12-06 09:50:00,35.4,35.42,35.39,35.4,34300.0,21.7989,21.8112,21.7927,21.7989,34300.0
2010-12-06 09:55:00,35.4,35.41,35.39,35.41,32700.0,21.7989,21.8051,21.7927,21.8051,32700.0
2010-12-06 10:00:00,35.42,35.45,35.41,35.45,48400.0,21.8112,21.8297,21.8051,21.8297,48400.0
2010-12-06 10:05:00,35.45,35.47,35.45,35.46,26700.0,21.8297,21.842,21.8297,21.8358,26700.0
2010-12-06 10:10:00,35.46,35.47,35.43,35.43,46300.0,21.8358,21.842,21.8174,21.8174,46300.0
2010-12-06 10:15:00,35.43,35.44,35.4,35.41,23900.0,21.8174,21.8235,21.7989,21.8051,23900.0
2010-12-06 10:20:00,35.4,35.41,35.39,35.4,41500.0,21.7989,21.8051,21.7927,21.7989,41500.0
2010-12-06 10:25:00,35.39,35.43,35.39,35.43,15800.0,21.7927,21.8174,21.7927,21.8174,15800.0
2010-12-06 10:30:00,35.42,35.42,35.41,35.41,29100.0,21.8112,21.8112,21.8051,21.8051,29100.0
2010-12-06 10:35:00,35.41,35.41,35.34,35.35,95100.0,21.8051,21.8051,21.762,21.7681,95100.0
2010-12-06 10:40:00,35.34,35.35,35.29,35.31,109300.0,21.762,21.7681,21.7312,21.7435,109300.0
2010-12-06 10:45:00,35.31,35.32,35.3,35.3,30900.0,21.7435,21.7496,21.7373,21.7373,30900.0
2010-12-06 10:50:00,35.3,35.31,35.28,35.28,22900.0,21.7373,21.7435,21.725,21.725,22900.0
2010-12-06 10:55:00,35.28,35.28,35.26,35.28,94100.0,21.725,21.725,21.7127,21.725,94100.0
2010-12-06 11:00:00,35.28,35.29,35.28,35.28,52900.0,21.725,21.7312,21.725,21.725,52900.0
2010-12-06 11:05:00,35.28,35.29,35.28,35.28,36700.0,21.725,21.7312,21.725,21.725,36700.0
2010-12-06 11:10:00,35.28,35.29,35.26,35.27,70800.0,21.725,21.7312,21.7127,21.7188,70800.0
2010-12-06 11:15:00,35.26,35.29,35.26,35.26,76900.0,21.7127,21.7312,21.7127,21.7127,76900.0
2010-12-06 11:20:00,35.27,35.29,35.26,35.27,78600.0,21.7188,21.7312,21.7127,21.7188,78600.0
2010-12-06 11:25:00,35.27,35.28,35.27,35.27,15800.0,21.7188,21.725,21.7188,21.7188,15800.0
2010-12-06 11:30:00,35.28,35.28,35.25,35.27,104600.0,21.725,21.725,21.7065,21.7188,104600.0
2010-12-06 11:35:00,35.27,35.28,35.26,35.26,75000.0,21.7188,21.725,21.7127,21.7127,75000.0
2010-12-06 11:40:00,35.26,35.29,35.26,35.26,48900.0,21.7127,21.7312,21.7127,21.7127,48900.0
2010-12-06 11:45:00,35.26,35.28,35.26,35.26,19800.0,21.7127,21.725,21.7127,21.7127,19800.0
2010-12-06 11:50:00,35.27,35.27,35.25,35.26,30000.0,21.7188,21.7188,21.7065,21.7127,30000.0
2010-12-06 11:55:00,35.26,35.28,35.25,35.26,89300.0,21.7127,21.725,21.7065,21.7127,89300.0
2010-12-06 12:00:00,35.26,35.26,35.25,35.26,8400.0,21.7127,21.7127,21.7065,21.7127,8400.0
2010-12-06 12:05:00,35.25,35.26,35.25,35.25,8600.0,21.7065,21.7127,21.7065,21.7065,8600.0
2010-12-06 12:10:00,35.25,35.26,35.25,35.26,20200.0,21.7065,21.7127,21.7065,21.7127,20200.0
2010-12-06 12:15:00,35.25,35.26,35.24,35.24,38800.0,21.7065,21.7127,21.7004,21.7004,38800.0
2010-12-06 12:20:00,35.24,35.27,35.24,35.27,71200.0,21.7004,21.7188,21.7004,21.7188,71200.0
2010-12-06 12:25:00,35.26,35.29,35.24,35.29,58000.0,21.7127,21.7312,21.7004,21.7312,58000.0
2010-12-06 12:30:00,35.29,35.33,35.29,35.32,16000.0,21.7312,21.7558,21.7312,21.7496,16000.0
2010-12-06 12:35:00,35.32,35.33,35.31,35.31,16400.0,21.7496,21.7558,21.7435,21.7435,16400.0
2010-12-06 12:40:00,35.31,35.32,35.29,35.29,36600.0,21.7435,21.7496,21.7312,21.7312,36600.0
2010-12-06 12:45:00,35.29,35.3,35.29,35.29,30400.0,21.7312,21.7373,21.7312,21.7312,30400.0
2010-12-06 12:50:00,35.3,35.32,35.29,35.32,23300.0,21.7373,21.7496,21.7312,21.7496,23300.0
2010-12-06 12:55:00,35.31,35.32,35.31,35.31,10800.0,21.7435,21.7496,21.7435,21.7435,10800.0
2010-12-06 13:00:00,35.31,35.32,35.3,35.32,32500.0,21.7435,21.7496,21.7373,21.7496,32500.0
2010-12-06 13:05:00,35.31,35.32,35.29,35.29,14100.0,21.7435,21.7496,21.7312,21.7312,14100.0
2010-12-06 13:10:00,35.29,35.3,35.28,35.28,20000.0,21.7312,21.7373,21.725,21.725,20000.0
2010-12-06 13:15:00,35.29,35.29,35.28,35.29,13400.0,21.7312,21.7312,21.725,21.7312,13400.0
2010-12-06 13:20:00,35.28,35.29,35.28,35.28,9000.0,21.725,21.7312,21.725,21.725,9000.0
2010-12-06 13:25:00,35.28,35.32,35.28,35.28,61800.0,21.725,21.7496,21.725,21.725,61800.0
2010-12-06 13:30:00,35.29,35.32,35.28,35.3,39600.0,21.7312,21.7496,21.725,21.7373,39600.0
2010-12-06 13:35:00,35.3,35.31,35.27,35.27,107900.0,21.7373,21.7435,21.7188,21.7188,107900.0
2010-12-06 13:40:00,35.28,35.3,35.28,35.28,793100.0,21.725,21.7373,21.725,21.725,793100.0
2010-12-06 13:45:00,35.28,35.33,35.28,35.3,41200.0,21.725,21.7558,21.725,21.7373,41200.0
2010-12-06 13:50:00,35.3,35.31,35.3,35.3,6300.0,21.7373,21.7435,21.7373,21.7373,6300.0
2010-12-06 13:55:00,35.3,35.31,35.29,35.31,27300.0,21.7373,21.7435,21.7312,21.7435,27300.0
2010-12-06 14:00:00,35.3,35.3,35.22,35.22,67400.0,21.7373,21.7373,21.6881,21.6881,67400.0
2010-12-06 14:05:00,35.22,35.26,35.22,35.24,62800.0,21.6881,21.7127,21.6881,21.7004,62800.0
2010-12-06 14:10:00,35.25,35.25,35.23,35.25,24600.0,21.7065,21.7065,21.6942,21.7065,24600.0
2010-12-06 14:15:00,35.25,35.26,35.24,35.25,17500.0,21.7065,21.7127,21.7004,21.7065,17500.0
2010-12-06 14:20:00,35.26,35.26,35.25,35.26,6200.0,21.7127,21.7127,21.7065,21.7127,6200.0
2010-12-06 14:25:00,35.25,35.26,35.22,35.23,59300.0,21.7065,21.7127,21.6881,21.6942,59300.0
2010-12-06 14:30:00,35.23,35.26,35.22,35.26,104900.0,21.6942,21.7127,21.6881,21.7127,104900.0
2010-12-06 14:35:00,35.26,35.28,35.24,35.28,40300.0,21.7127,21.725,21.7004,21.725,40300.0
2010-12-06 14:40:00,35.27,35.28,35.26,35.26,9300.0,21.7188,21.725,21.7127,21.7127,9300.0
2010-12-06 14:45:00,35.26,35.28,35.26,35.27,45800.0,21.7127,21.725,21.7127,21.7188,45800.0
2010-12-06 14:50:00,35.27,35.27,35.26,35.26,13100.0,21.7188,21.7188,21.7127,21.7127,13100.0
2010-12-06 14:55:00,35.26,35.28,35.26,35.26,42600.0,21.7127,21.725,21.7127,21.7127,42600.0
2010-12-06 15:00:00,35.26,35.27,35.25,35.25,22500.0,21.7127,21.7188,21.7065,21.7065,22500.0
2010-12-06 15:05:00,35.25,35.26,35.25,35.26,49000.0,21.7065,21.7127,21.7065,21.7127,49000.0
2010-12-06 15:10:00,35.26,35.26,35.25,35.25,23800.0,21.7127,21.7127,21.7065,21.7065,23800.0
2010-12-06 15:15:00,35.26,35.26,35.25,35.25,42300.0,21.7127,21.7127,21.7065,21.7065,42300.0
2010-12-06 15:20:00,35.26,35.26,35.22,35.22,113000.0,21.7127,21.7127,21.6881,21.6881,113000.0
2010-12-06 15:25:00,35.22,35.29,35.22,35.29,268400.0,21.6881,21.7312,21.6881,21.7312,268400.0
2010-12-06 15:30:00,35.28,35.29,35.28,35.29,133700.0,21.725,21.7312,21.725,21.7312,133700.0
2010-12-06 15:35:00,35.3,35.31,35.29,35.3,54400.0,21.7373,21.7435,21.7312,21.7373,54400.0
2010-12-06 15:40:00,35.31,35.31,35.28,35.28,177400.0,21.7435,21.7435,21.725,21.725,177400.0
2010-12-06 15:45:00,35.28,35.28,35.21,35.21,234400.0,21.725,21.725,21.6819,21.6819,234400.0
2010-12-06 15:50:00,35.21,35.27,35.21,35.24,164600.0,21.6819,21.7188,21.6819,21.7004,164600.0
2010-12-06 15:55:00,35.24,35.24,35.2,35.21,328600.0,21.7004,21.7004,21.6757,21.6819,328600.0
2010-12-07 09:30:00,35.38,35.44,35.26,35.27,103900.0,21.7866,21.8235,21.7127,21.7188,103900.0
2010-12-07 09:35:00,35.27,35.29,35.2,35.21,69300.0,21.7188,21.7312,21.6757,21.6819,69300.0
2010-12-07 09:40:00,35.21,35.27,35.17,35.25,70700.0,21.6819,21.7188,21.6573,21.7065,70700.0
2010-12-07 09:45:00,35.25,35.25,35.2,35.24,50300.0,21.7065,21.7065,21.6757,21.7004,50300.0
2010-12-07 09:50:00,35.25,35.3,35.24,35.29,45300.0,21.7065,21.7373,21.7004,21.7312,45300.0
2010-12-07 09:55:00,35.28,35.3,35.24,35.24,79400.0,21.725,21.7373,21.7004,21.7004,79400.0
2010-12-07 10:00:00,35.24,35.27,35.22,35.23,120200.0,21.7004,21.7188,21.6881,21.6942,120200.0
2010-12-07 10:05:00,35.22,35.25,35.22,35.25,72300.0,21.6881,21.7065,21.6881,21.7065,72300.0
2010-12-07 10:10:00,35.25,35.25,35.24,35.25,59000.0,21.7065,21.7065,21.7004,21.7065,59000.0
2010-12-07 10:15:00,35.24,35.24,35.2,35.21,72400.0,21.7004,21.7004,21.6757,21.6819,72400.0
2010-12-07 10:20:00,35.21,35.22,35.19,35.22,42100.0,21.6819,21.6881,21.6696,21.6881,42100.0
2010-12-07 10:25:00,35.22,35.22,35.19,35.19,54000.0,21.6881,21.6881,21.6696,21.6696,54000.0
2010-12-07 10:30:00,35.19,35.19,35.15,35.15,82400.0,21.6696,21.6696,21.645,21.645,82400.0
2010-12-07 10:35:00,35.16,35.2,35.15,35.19,40800.0,21.6511,21.6757,21.645,21.6696,40800.0
2010-12-07 10:40:00,35.19,35.21,35.19,35.21,56100.0,21.6696,21.6819,21.6696,21.6819,56100.0
2010-12-07 10:45:00,35.21,35.22,35.2,35.22,75700.0,21.6819,21.6881,21.6757,21.6881,75700.0
2010-12-07 10:50:00,35.21,35.23,35.18,35.18,157700.0,21.6819,21.6942,21.6634,21.6634,157700.0
2010-12-07 10:55:00,35.18,35.2,35.16,35.18,152000.0,21.6634,21.6757,21.6511,21.6634,152000.0
2010-12-07 11:00:00,35.18,35.21,35.18,35.2,105300.0,21.6634,21.6819,21.6634,21.6757,105300.0
2010-12-07 11:05:00,35.21,35.21,35.12,35.14,130100.0,21.6819,21.6819,21.6265,21.6388,130100.0
2010-12-07 11:10:00,35.14,35.18,35.14,35.17,61500.0,21.6388,21.6634,21.6388,21.6573,61500.0
2010-12-07 11:15:00,35.18,35.2,35.16,35.17,73900.0,21.6634,21.6757,21.6511,21.6573,73900.0
2010-12-07 11:20:00,35.17,35.2,35.16,35.2,27300.0,21.6573,21.6757,21.6511,21.6757,27300.0
2010-12-07 11:25:00,35.2,35.2,35.15,35.15,52300.0,21.6757,21.6757,21.645,21.645,52300.0
2010-12-07 11:30:00,35.16,35.17,35.13,35.13,113300.0,21.6511,21.6573,21.6326,21.6326,113300.0
2010-12-07 11:35:00,35.13,35.14,35.11,35.13,73800.0,21.6326,21.6388,21.6203,21.6326,73800.0
2010-12-07 11:40:00,35.12,35.17,35.11,35.16,58600.0,21.6265,21.6573,21.6203,21.6511,58600.0
2010-12-07 11:45:00,35.16,35.17,35.13,35.15,55700.0,21.6511,21.6573,21.6326,21.645,55700.0
2010-12-07 11:50:00,35.15,35.17,35.12,35.14,56700.0,21.645,21.6573,21.6265,21.6388,56700.0
2010-12-07 11:55:00,35.14,35.18,35.1,35.1,89600.0,21.6388,21.6634,21.6142,21.6142,89600.0
2010-12-07 12:00:00,35.11,35.15,35.1,35.15,77600.0,21.6203,21.645,21.6142,21.645,77600.0
2010-12-07 12:05:00,35.14,35.16,35.13,35.14,85700.0,21.6388,21.6511,21.6326,21.6388,85700.0
2010-12-07 12:10:00,35.14,35.16,35.13,35.15,27900.0,21.6388,21.6511,21.6326,21.645,27900.0
2010-12-07 12:15:00,35.16,35.17,35.15,35.15,22200.0,21.6511,21.6573,21.645,21.645,22200.0
2010-12-07 12:20:00,35.15,35.17,35.15,35.16,29200.0,21.645,21.6573,21.645,21.6511,29200.0
2010-12-07 12:25:00,35.17,35.17,35.14,35.14,80300.0,21.6573,21.6573,21.6388,21.6388,80300.0
2010-12-07 12:30:00,35.15,35.15,35.1,35.1,98800.0,21.645,21.645,21.6142,21.6142,98800.0
2010-12-07 12:35:00,35.11,35.11,35.04,35.05,66100.0,21.6203,21.6203,21.5772,21.5834,66100.0
2010-12-07 12:40:00,35.04,35.06,35.04,35.04,74200.0,21.5772,21.5895,21.5772,21.5772,74200.0
2010-12-07 12:45:00,35.04,35.06,35.02,35.04,154100.0,21.5772,21.5895,21.5649,21.5772,154100.0
2010-12-07 12:50:00,35.04,35.07,35.04,35.05,72700.0,21.5772,21.5957,21.5772,21.5834,72700.0
2010-12-07 12:55:00,35.06,35.07,35.05,35.06,70500.0,21.5895,21.5957,21.5834,21.5895,70500.0
2010-12-07 13:00:00,35.06,35.12,35.06,35.11,74200.0,21.5895,21.6265,21.5895,21.6203,74200.0
2010-12-07 13:05:00,35.12,35.15,35.08,35.15,94900.0,21.6265,21.645,21.6018,21.645,94900.0
2010-12-07 13:10:00,35.15,35.18,35.14,35.17,47000.0,21.645,21.6634,21.6388,21.6573,47000.0
2010-12-07 13:15:00,35.17,35.17,35.14,35.15,42300.0,21.6573,21.6573,21.6388,21.645,42300.0
2010-12-07 13:20:00,35.14,35.21,35.14,35.2,24200.0,21.6388,21.6819,21.6388,21.6757,24200.0
2010-12-07 13:25:00,35.2,35.21,35.17,35.2,31100.0,21.6757,21.6819,21.6573,21.6757,31100.0
2010-12-07 13:30:00,35.2,35.23,35.19,35.19,50000.0,21.6757,21.6942,21.6696,21.6696,50000.0
2010-12-07 13:35:00,35.19,35.23,35.15,35.15,45700.0,21.6696,21.6942,21.645,21.645,45700.0
2010-12-07 13:40:00,35.15,35.15,35.12,35.13,34800.0,21.645,21.645,21.6265,21.6326,34800.0
2010-12-07 13:45:00,35.13,35.15,35.1,35.13,86700.0,21.6326,21.645,21.6142,21.6326,86700.0
2010-12-07 13:50:00,35.13,35.14,35.1,35.13,119900.0,21.6326,21.6388,21.6142,21.6326,119900.0
2010-12-07 13:55:00,35.13,35.13,35.09,35.1,28000.0,21.6326,21.6326,21.608,21.6142,28000.0
2010-12-07 14:00:00,35.1,35.13,35.09,35.12,61900.0,21.6142,21.6326,21.608,21.6265,61900.0
2010-12-07 14:05:00,35.11,35.12,35.1,35.1,22300.0,21.6203,21.6265,21.6142,21.6142,22300.0
2010-12-07 14:10:00,35.1,35.11,35.1,35.11,90100.0,21.6142,21.6203,21.6142,21.6203,90100.0
2010-12-07 14:15:00,35.11,35.12,35.1,35.1,45900.0,21.6203,21.6265,21.6142,21.6142,45900.0
2010-12-07 14:20:00,35.11,35.11,35.1,35.11,17200.0,21.6203,21.6203,21.6142,21.6203,17200.0
2010-12-07 14:25:00,35.1,35.11,35.09,35.1,73000.0,21.6142,21.6203,21.608,21.6142,73000.0
2010-12-07 14:30:00,35.1,35.11,35.1,35.1,19700.0,21.6142,21.6203,21.6142,21.6142,19700.0
2010-12-07 14:35:00,35.11,35.13,35.1,35.1,77700.0,21.6203,21.6326,21.6142,21.6142,77700.0
2010-12-07 14:40:00,35.1,35.11,35.09,35.09,57200.0,21.6142,21.6203,21.608,21.608,57200.0
2010-12-07 14:45:00,35.1,35.13,35.09,35.1,81400.0,21.6142,21.6326,21.608,21.6142,81400.0
2010-12-07 14:50:00,35.1,35.11,35.06,35.1,182800.0,21.6142,21.6203,21.5895,21.6142,182800.0
2010-12-07 14:55:00,35.1,35.1,35.0,35.02,217700.0,21.6142,21.6142,21.5526,21.5649,217700.0
2010-12-07 15:00:00,35.01,35.05,35.0,35.01,341500.0,21.5587,21.5834,21.5526,21.5587,341500.0
2010-12-07 15:05:00,35.01,35.03,35.01,35.01,56800.0,21.5587,21.5711,21.5587,21.5587,56800.0
2010-12-07 15:10:00,35.02,35.02,35.0,35.0,100400.0,21.5649,21.5649,21.5526,21.5526,100400.0
2010-12-07 15:15:00,35.01,35.04,35.0,35.01,82200.0,21.5587,21.5772,21.5526,21.5587,82200.0
2010-12-07 15:20:00,35.02,35.02,34.99,34.99,196500.0,21.5649,21.5649,21.5464,21.5464,196500.0
2010-12-07 15:25:00,34.99,35.0,34.97,34.97,169800.0,21.5464,21.5526,21.5341,21.5341,169800.0
2010-12-07 15:30:00,34.98,35.0,34.96,34.99,376000.0,21.5403,21.5526,21.528,21.5464,376000.0
2010-12-07 15:35:00,34.99,35.08,34.98,35.08,88800.0,21.5464,21.6018,21.5403,21.6018,88800.0
2010-12-07 15:40:00,35.08,35.09,34.98,34.99,289700.0,21.6018,21.608,21.5403,21.5464,289700.0
2010-12-07 15:45:00,34.99,35.06,34.99,35.05,226700.0,21.5464,21.5895,21.5464,21.5834,226700.0
2010-12-07 15:50:00,35.06,35.08,35.02,35.05,219700.0,21.5895,21.6018,21.5649,21.5834,219700.0
2010-12-07 15:55:00,35.05,35.06,35.04,35.05,277300.0,21.5834,21.5895,21.5772,21.5834,277300.0
2010-12-08 09:30:00,35.01,35.15,35.01,35.06,70500.0,21.5587,21.645,21.5587,21.5895,70500.0
2010-12-08 09:35:00,35.06,35.08,35.03,35.05,57400.0,21.5895,21.6018,21.5711,21.5834,57400.0
2010-12-08 09:40:00,35.05,35.13,35.05,35.11,46100.0,21.5834,21.6326,21.5834,21.6203,46100.0
2010-12-08 09:45:00,35.12,35.13,35.1,35.11,21700.0,21.6265,21.6326,21.6142,21.6203,21700.0
2010-12-08 09:50:00,35.11,35.16,35.11,35.14,32300.0,21.6203,21.6511,21.6203,21.6388,32300.0
2010-12-08 09:55:00,35.15,35.17,35.14,35.16,15000.0,21.645,21.6573,21.6388,21.6511,15000.0
2010-12-08 10:00:00,35.17,35.2,35.17,35.2,28600.0,21.6573,21.6757,21.6573,21.6757,28600.0
2010-12-08 10:05:00,35.2,35.22,35.19,35.21,44200.0,21.6757,21.6881,21.6696,21.6819,44200.0
2010-12-08 10:10:00,35.2,35.23,35.18,35.22,36100.0,21.6757,21.6942,21.6634,21.6881,36100.0
2010-12-08 10:15:00,35.23,35.24,35.21,35.21,39000.0,21.6942,21.7004,21.6819,21.6819,39000.0
2010-12-08 10:20:00,35.21,35.24,35.17,35.24,54100.0,21.6819,21.7004,21.6573,21.7004,54100.0
2010-12-08 10:25:00,35.24,35.27,35.24,35.26,21800.0,21.7004,21.7188,21.7004,21.7127,21800.0
2010-12-08 10:30:00,35.26,35.26,35.21,35.25,28200.0,21.7127,21.7127,21.6819,21.7065,28200.0
2010-12-08 10:35:00,35.25,35.3,35.23,35.29,69700.0,21.7065,21.7373,21.6942,21.7312,69700.0
2010-12-08 10:40:00,35.3,35.31,35.29,35.31,62100.0,21.7373,21.7435,21.7312,21.7435,62100.0
2010-12-08 10:45:00,35.31,35.36,35.29,35.35,139300.0,21.7435,21.7743,21.7312,21.7681,139300.0
2010-12-08 10:50:00,35.35,35.38,35.33,35.37,49700.0,21.7681,21.7866,21.7558,21.7804,49700.0
2010-12-08 10:55:00,35.37,35.41,35.36,35.41,40900.0,21.7804,21.8051,21.7743,21.8051,40900.0
2010-12-08 11:00:00,35.4,35.41,35.31,35.32,87200.0,21.7989,21.8051,21.7435,21.7496,87200.0
2010-12-08 11:05:00,35.33,35.34,35.31,35.31,28400.0,21.7558,21.762,21.7435,21.7435,28400.0
2010-12-08 11:10:00,35.31,35.31,35.29,35.29,15600.0,21.7435,21.7435,21.7312,21.7312,15600.0
2010-12-08 11:15:00,35.3,35.32,35.29,35.3,34400.0,21.7373,21.7496,21.7312,21.7373,34400.0
2010-12-08 11:20:00,35.29,35.3,35.29,35.29,11900.0,21.7312,21.7373,21.7312,21.7312,11900.0
2010-12-08 11:25:00,35.3,35.36,35.3,35.35,26600.0,21.7373,21.7743,21.7373,21.7681,26600.0
2010-12-08 11:30:00,35.35,35.38,35.33,35.37,58000.0,21.7681,21.7866,21.7558,21.7804,58000.0
2010-12-08 11:35:00,35.37,35.37,35.32,35.35,41400.0,21.7804,21.7804,21.7496,21.7681,41400.0
2010-12-08 11:40:00,35.36,35.39,35.35,35.39,23800.0,21.7743,21.7927,21.7681,21.7927,23800.0
2010-12-08 11:45:00,35.39,35.42,35.38,35.42,29600.0,21.7927,21.8112,21.7866,21.8112,29600.0
2010-12-08 11:50:00,35.42,35.47,35.41,35.46,58700.0,21.8112,21.842,21.8051,21.8358,58700.0
2010-12-08 11:55:00,35.47,35.47,35.45,35.46,20800.0,21.842,21.842,21.8297,21.8358,20800.0
2010-12-08 12:00:00,35.45,35.46,35.43,35.45,27000.0,21.8297,21.8358,21.8174,21.8297,27000.0
2010-12-08 12:05:00,35.46,35.46,35.45,35.46,21200.0,21.8358,21.8358,21.8297,21.8358,21200.0
2010-12-08 12:10:00,35.46,35.49,35.45,35.48,63900.0,21.8358,21.8543,21.8297,21.8482,63900.0
2010-12-08 12:15:00,35.47,35.49,35.47,35.48,41100.0,21.842,21.8543,21.842,21.8482,41100.0
2010-12-08 12:20:00,35.48,35.5,35.48,35.5,24800.0,21.8482,21.8605,21.8482,21.8605,24800.0
2010-12-08 12:25:00,35.5,35.53,35.49,35.5,40600.0,21.8605,21.879,21.8543,21.8605,40600.0
2010-12-08 12:30:00,35.5,35.5,35.44,35.49,61800.0,21.8605,21.8605,21.8235,21.8543,61800.0
2010-12-08 12:35:00,35.49,35.49,35.46,35.47,28000.0,21.8543,21.8543,21.8358,21.842,28000.0
2010-12-08 12:40:00,35.47,35.48,35.42,35.47,51900.0,21.842,21.8482,21.8112,21.842,51900.0
2010-12-08 12:45:00,35.47,35.47,35.42,35.43,30200.0,21.842,21.842,21.8112,21.8174,30200.0
2010-12-08 12:50:00,35.43,35.43,35.4,35.4,17900.0,21.8174,21.8174,21.7989,21.7989,17900.0
2010-12-08 12:55:00,35.4,35.4,35.39,35.39,7300.0,21.7989,21.7989,21.7927,21.7927,7300.0
2010-12-08 13:00:00,35.4,35.47,35.39,35.47,27600.0,21.7989,21.842,21.7927,21.842,27600.0
2010-12-08 13:05:00,35.47,35.47,35.44,35.45,21100.0,21.842,21.842,21.8235,21.8297,21100.0
2010-12-08 13:10:00,35.44,35.48,35.44,35.46,31500.0,21.8235,21.8482,21.8235,21.8358,31500.0
2010-12-08 13:15:00,35.47,35.47,35.42,35.42,13800.0,21.842,21.842,21.8112,21.8112,13800.0
2010-12-08 13:20:00,35.42,35.44,35.41,35.44,18500.0,21.8112,21.8235,21.8051,21.8235,18500.0
2010-12-08 13:25:00,35.44,35.45,35.41,35.43,21200.0,21.8235,21.8297,21.8051,21.8174,21200.0
2010-12-08 13:30:00,35.43,35.45,35.41,35.44,14800.0,21.8174,21.8297,21.8051,21.8235,14800.0
2010-12-08 13:35:00,35.45,35.45,35.43,35.44,17300.0,21.8297,21.8297,21.8174,21.8235,17300.0
2010-12-08 13:40:00,35.44,35.47,35.41,35.41,43300.0,21.8235,21.842,21.8051,21.8051,43300.0
2010-12-08 13:45:00,35.41,35.42,35.41,35.42,5900.0,21.8051,21.8112,21.8051,21.8112,5900.0
2010-12-08 13:50:00,35.42,35.42,35.39,35.41,17400.0,21.8112,21.8112,21.7927,21.8051,17400.0
2010-12-08 13:55:00,35.41,35.42,35.4,35.4,13900.0,21.8051,21.8112,21.7989,21.7989,13900.0
2010-12-08 14:00:00,35.41,35.41,35.39,35.39,11200.0,21.8051,21.8051,21.7927,21.7927,11200.0
2010-12-08 14:05:00,35.4,35.4,35.38,35.38,11400.0,21.7989,21.7989,21.7866,21.7866,11400.0
2010-12-08 14:10:00,35.38,35.39,35.38,35.38,7500.0,21.7866,21.7927,21.7866,21.7866,7500.0
2010-12-08 14:15:00,35.38,35.46,35.38,35.45,55700.0,21.7866,21.8358,21.7866,21.8297,55700.0
2010-12-08 14:20:00,35.45,35.48,35.44,35.45,50000.0,21.8297,21.8482,21.8235,21.8297,50000.0
2010-12-08 14:25:00,35.44,35.45,35.4,35.4,16300.0,21.8235,21.8297,21.7989,21.7989,16300.0
2010-12-08 14:30:00,35.4,35.45,35.4,35.45,20000.0,21.7989,21.8297,21.7989,21.8297,20000.0
2010-12-08 14:35:00,35.44,35.47,35.44,35.47,20300.0,21.8235,21.842,21.8235,21.842,20300.0
2010-12-08 14:40:00,35.46,35.49,35.46,35.48,30400.0,21.8358,21.8543,21.8358,21.8482,30400.0
2010-12-08 14:45:00,35.48,35.49,35.42,35.44,39600.0,21.8482,21.8543,21.8112,21.8235,39600.0
2010-12-08 14:50:00,35.44,35.46,35.43,35.46,30800.0,21.8235,21.8358,21.8174,21.8358,30800.0
2010-12-08 14:55:00,35.46,35.46,35.43,35.46,43300.0,21.8358,21.8358,21.8174,21.8358,43300.0
2010-12-08 15:00:00,35.46,35.49,35.45,35.48,29200.0,21.8358,21.8543,21.8297,21.8482,29200.0
2010-12-08 15:05:00,35.48,35.51,35.48,35.5,28200.0,21.8482,21.8666,21.8482,21.8605,28200.0
2010-12-08 15:10:00,35.51,35.52,35.46,35.47,62500.0,21.8666,21.8728,21.8358,21.842,62500.0
2010-12-08 15:15:00,35.47,35.47,35.45,35.45,15800.0,21.842,21.842,21.8297,21.8297,15800.0
2010-12-08 15:20:00,35.46,35.46,35.41,35.44,79000.0,21.8358,21.8358,21.8051,21.8235,79000.0
2010-12-08 15:25:00,35.44,35.45,35.41,35.42,35000.0,21.8235,21.8297,21.8051,21.8112,35000.0
2010-12-08 15:30:00,35.42,35.45,35.4,35.43,98800.0,21.8112,21.8297,21.7989,21.8174,98800.0
2010-12-08 15:35:00,35.44,35.44,35.41,35.41,37300.0,21.8235,21.8235,21.8051,21.8051,37300.0
2010-12-08 15:40:00,35.41,35.42,35.41,35.41,43600.0,21.8051,21.8112,21.8051,21.8051,43600.0
2010-12-08 15:45:00,35.41,35.47,35.41,35.46,85700.0,21.8051,21.842,21.8051,21.8358,85700.0
2010-12-08 15:50:00,35.46,35.46,35.4,35.42,142100.0,21.8358,21.8358,21.7989,21.8112,142100.0
2010-12-08 15:55:00,35.42,35.45,35.41,35.42,154100.0,21.8112,21.8297,21.8051,21.8112,154100.0
2010-12-09 09:30:00,35.55,35.59,35.52,35.59,67200.0,21.8913,21.9159,21.8728,21.9159,67200.0
2010-12-09 09:35:00,35.58,35.7,35.57,35.69,93800.0,21.9097,21.9836,21.9036,21.9775,93800.0
2010-12-09 09:40:00,35.69,35.74,35.66,35.73,77200.0,21.9775,22.0083,21.959,22.0021,77200.0
2010-12-09 09:45:00,35.74,35.78,35.74,35.76,211300.0,22.0083,22.0329,22.0083,22.0206,211300.0
2010-12-09 09:50:00,35.77,35.77,35.73,35.75,36300.0,22.0267,22.0267,22.0021,22.0144,36300.0
2010-12-09 09:55:00,35.75,35.79,35.74,35.75,37600.0,22.0144,22.0391,22.0083,22.0144,37600.0
2010-12-09 10:00:00,35.75,35.76,35.69,35.71,28200.0,22.0144,22.0206,21.9775,21.9898,28200.0
2010-12-09 10:05:00,35.71,35.71,35.61,35.61,31300.0,21.9898,21.9898,21.9282,21.9282,31300.0
2010-12-09 10:10:00,35.61,35.63,35.57,35.58,32200.0,21.9282,21.9405,21.9036,21.9097,32200.0
2010-12-09 10:15:00,35.58,35.63,35.58,35.61,40300.0,21.9097,21.9405,21.9097,21.9282,40300.0
2010-12-09 10:20:00,35.6,35.62,35.58,35.58,39000.0,21.9221,21.9344,21.9097,21.9097,39000.0
2010-12-09 10:25:00,35.58,35.63,35.58,35.62,28000.0,21.9097,21.9405,21.9097,21.9344,28000.0
2010-12-09 10:30:00,35.63,35.66,35.62,35.65,47300.0,21.9405,21.959,21.9344,21.9528,47300.0
2010-12-09 10:35:00,35.65,35.69,35.63,35.68,61200.0,21.9528,21.9775,21.9405,21.9713,61200.0
2010-12-09 10:40:00,35.67,35.71,35.65,35.7,93300.0,21.9652,21.9898,21.9528,21.9836,93300.0
2010-12-09 10:45:00,35.7,35.71,35.68,35.68,32400.0,21.9836,21.9898,21.9713,21.9713,32400.0
2010-12-09 10:50:00,35.69,35.71,35.67,35.69,89700.0,21.9775,21.9898,21.9652,21.9775,89700.0
2010-12-09 10:55:00,35.69,35.72,35.68,35.68,39600.0,21.9775,21.996,21.9713,21.9713,39600.0
2010-12-09 11:00:00,35.69,35.73,35.69,35.7,46000.0,21.9775,22.0021,21.9775,21.9836,46000.0
2010-12-09 11:05:00,35.7,35.71,35.68,35.7,34800.0,21.9836,21.9898,21.9713,21.9836,34800.0
2010-12-09 11:10:00,35.69,35.7,35.67,35.68,29000.0,21.9775,21.9836,21.9652,21.9713,29000.0
2010-12-09 11:15:00,35.69,35.69,35.65,35.68,37900.0,21.9775,21.9775,21.9528,21.9713,37900.0
2010-12-09 11:20:00,35.67,35.67,35.6,35.61,32100.0,21.9652,21.9652,21.9221,21.9282,32100.0
2010-12-09 11:25:00,35.61,35.65,35.6,35.65,37500.0,21.9282,21.9528,21.9221,21.9528,37500.0
2010-12-09 11:30:00,35.65,35.65,35.58,35.63,61500.0,21.9528,21.9528,21.9097,21.9405,61500.0
2010-12-09 11:35:00,35.63,35.67,35.6,35.6,50200.0,21.9405,21.9652,21.9221,21.9221,50200.0
2010-12-09 11:40:00,35.6,35.64,35.58,35.62,51000.0,21.9221,21.9467,21.9097,21.9344,51000.0
2010-12-09 11:45:00,35.63,35.63,35.61,35.63,31300.0,21.9405,21.9405,21.9282,21.9405,31300.0
2010-12-09 11:50:00,35.62,35.63,35.62,35.62,12900.0,21.9344,21.9405,21.9344,21.9344,12900.0
2010-12-09 11:55:00,35.62,35.65,35.62,35.65,29700.0,21.9344,21.9528,21.9344,21.9528,29700.0
2010-12-09 12:00:00,35.64,35.68,35.64,35.67,29500.0,21.9467,21.9713,21.9467,21.9652,29500.0
2010-12-09 12:05:00,35.67,35.68,35.65,35.65,25000.0,21.9652,21.9713,21.9528,21.9528,25000.0
2010-12-09 12:10:00,35.65,35.65,35.59,35.6,87200.0,21.9528,21.9528,21.9159,21.9221,87200.0
2010-12-09 12:15:00,35.59,35.6,35.56,35.56,35300.0,21.9159,21.9221,21.8974,21.8974,35300.0
2010-12-09 12:20:00,35.56,35.59,35.56,35.59,38400.0,21.8974,21.9159,21.8974,21.9159,38400.0
2010-12-09 12:25:00,35.59,35.59,35.58,35.58,35900.0,21.9159,21.9159,21.9097,21.9097,35900.0
2010-12-09 12:30:00,35.58,35.6,35.57,35.59,47100.0,21.9097,21.9221,21.9036,21.9159,47100.0
2010-12-09 12:35:00,35.59,35.61,35.59,35.61,22700.0,21.9159,21.9282,21.9159,21.9282,22700.0
2010-12-09 12:40:00,35.6,35.61,35.58,35.58,33200.0,21.9221,21.9282,21.9097,21.9097,33200.0
2010-12-09 12:45:00,35.59,35.59,35.58,35.58,30200.0,21.9159,21.9159,21.9097,21.9097,30200.0
2010-12-09 12:50:00,35.58,35.59,35.56,35.56,59400.0,21.9097,21.9159,21.8974,21.8974,59400.0
2010-12-09 12:55:00,35.57,35.57,35.56,35.56,13900.0,21.9036,21.9036,21.8974,21.8974,13900.0
2010-12-09 13:00:00,35.57,35.59,35.53,35.56,110500.0,21.9036,21.9159,21.879,21.8974,110500.0
2010-12-09 13:05:00,35.56,35.59,35.56,35.58,28100.0,21.8974,21.9159,21.8974,21.9097,28100.0
2010-12-09 13:10:00,35.58,35.61,35.58,35.59,63000.0,21.9097,21.9282,21.9097,21.9159,63000.0
2010-12-09 13:15:00,35.6,35.63,35.59,35.61,39300.0,21.9221,21.9405,21.9159,21.9282,39300.0
2010-12-09 13:20:00,35.6,35.61,35.57,35.58,28600.0,21.9221,21.9282,21.9036,21.9097,28600.0
2010-12-09 13:25:00,35.59,35.6,35.58,35.58,48400.0,21.9159,21.9221,21.9097,21.9097,48400.0
2010-12-09 13:30:00,35.59,35.61,35.58,35.58,59100.0,21.9159,21.9282,21.9097,21.9097,59100.0
2010-12-09 13:35:00,35.58,35.6,35.56,35.56,87400.0,21.9097,21.9221,21.8974,21.8974,87400.0
2010-12-09 13:40:00,35.57,35.58,35.56,35.58,55700.0,21.9036,21.9097,21.8974,21.9097,55700.0
2010-12-09 13:45:00,35.59,35.61,35.58,35.6,25400.0,21.9159,21.9282,21.9097,21.9221,25400.0
2010-12-09 13:50:00,35.59,35.61,35.59,35.61,15300.0,21.9159,21.9282,21.9159,21.9282,15300.0
2010-12-09 13:55:00,35.62,35.62,35.61,35.62,2800.0,21.9344,21.9344,21.9282,21.9344,2800.0
2010-12-09 14:00:00,35.61,35.62,35.61,35.61,7700.0,21.9282,21.9344,21.9282,21.9282,7700.0
2010-12-09 14:05:00,35.61,35.62,35.58,35.58,52800.0,21.9282,21.9344,21.9097,21.9097,52800.0
2010-12-09 14:10:00,35.57,35.59,35.56,35.58,87300.0,21.9036,21.9159,21.8974,21.9097,87300.0
2010-12-09 14:15:00,35.58,35.59,35.56,35.56,73000.0,21.9097,21.9159,21.8974,21.8974,73000.0
2010-12-09 14:20:00,35.57,35.57,35.56,35.56,10100.0,21.9036,21.9036,21.8974,21.8974,10100.0
2010-12-09 14:25:00,35.56,35.58,35.56,35.57,70200.0,21.8974,21.9097,21.8974,21.9036,70200.0
2010-12-09 14:30:00,35.57,35.61,35.57,35.6,44500.0,21.9036,21.9282,21.9036,21.9221,44500.0
2010-12-09 14:35:00,35.61,35.61,35.59,35.6,27200.0,21.9282,21.9282,21.9159,21.9221,27200.0
2010-12-09 14:40:00,35.6,35.61,35.6,35.6,21500.0,21.9221,21.9282,21.9221,21.9221,21500.0
2010-12-09 14:45:00,35.6,35.61,35.6,35.61,32200.0,21.9221,21.9282,21.9221,21.9282,32200.0
2010-12-09 14:50:00,35.6,35.61,35.6,35.6,21800.0,21.9221,21.9282,21.9221,21.9221,21800.0
2010-12-09 14:55:00,35.6,35.63,35.6,35.62,49800.0,21.9221,21.9405,21.9221,21.9344,49800.0
2010-12-09 15:00:00,35.62,35.63,35.62,35.62,21600.0,21.9344,21.9405,21.9344,21.9344,21600.0
2010-12-09 15:05:00,35.62,35.63,35.62,35.62,26200.0,21.9344,21.9405,21.9344,21.9344,26200.0
2010-12-09 15:10:00,35.62,35.65,35.62,35.65,49700.0,21.9344,21.9528,21.9344,21.9528,49700.0
2010-12-09 15:15:00,35.64,35.67,35.64,35.67,46700.0,21.9467,21.9652,21.9467,21.9652,46700.0
2010-12-09 15:20:00,35.66,35.67,35.65,35.65,31400.0,21.959,21.9652,21.9528,21.9528,31400.0
2010-12-09 15:25:00,35.65,35.66,35.65,35.66,70300.0,21.9528,21.959,21.9528,21.959,70300.0
2010-12-09 15:30:00,35.65,35.66,35.65,35.65,88000.0,21.9528,21.959,21.9528,21.9528,88000.0
2010-12-09 15:35:00,35.65,35.67,35.62,35.67,115200.0,21.9528,21.9652,21.9344,21.9652,115200.0
2010-12-09 15:40:00,35.67,35.71,35.66,35.69,121900.0,21.9652,21.9898,21.959,21.9775,121900.0
2010-12-09 15:45:00,35.7,35.71,35.67,35.71,172900.0,21.9836,21.9898,21.9652,21.9898,172900.0
2010-12-09 15:50:00,35.7,35.71,35.68,35.7,215600.0,21.9836,21.9898,21.9713,21.9836,215600.0
2010-12-09 15:55:00,35.7,35.71,35.65,35.68,564500.0,21.9836,21.9898,21.9528,21.9713,564500.0
2010-12-10 09:30:00,35.68,35.84,35.66,35.71,83800.0,21.9713,22.0698,21.959,21.9898,83800.0
2010-12-10 09:35:00,35.69,35.8,35.69,35.77,23700.0,21.9775,22.0452,21.9775,22.0267,23700.0
2010-12-10 09:40:00,35.77,35.81,35.76,35.79,96100.0,22.0267,22.0514,22.0206,22.0391,96100.0
2010-12-10 09:45:00,35.79,35.8,35.71,35.71,25600.0,22.0391,22.0452,21.9898,21.9898,25600.0
2010-12-10 09:50:00,35.71,35.72,35.67,35.71,33400.0,21.9898,21.996,21.9652,21.9898,33400.0
2010-12-10 09:55:00,35.74,35.74,35.67,35.7,27100.0,22.0083,22.0083,21.9652,21.9836,27100.0
2010-12-10 10:00:00,35.7,35.8,35.69,35.71,33600.0,21.9836,22.0452,21.9775,21.9898,33600.0
2010-12-10 10:05:00,35.71,35.75,35.67,35.67,41200.0,21.9898,22.0144,21.9652,21.9652,41200.0
2010-12-10 10:10:00,35.67,35.72,35.6,35.69,64200.0,21.9652,21.996,21.9221,21.9775,64200.0
2010-12-10 10:15:00,35.69,35.71,35.65,35.66,44500.0,21.9775,21.9898,21.9528,21.959,44500.0
2010-12-10 10:20:00,35.66,35.71,35.66,35.71,43600.0,21.959,21.9898,21.959,21.9898,43600.0
2010-12-10 10:25:00,35.71,35.74,35.69,35.73,84200.0,21.9898,22.0083,21.9775,22.0021,84200.0
2010-12-10 10:30:00,35.74,35.76,35.7,35.76,102200.0,22.0083,22.0206,21.9836,22.0206,102200.0
2010-12-10 10:35:00,35.75,35.77,35.74,35.74,52800.0,22.0144,22.0267,22.0083,22.0083,52800.0
2010-12-10 10:40:00,35.74,35.76,35.73,35.75,51600.0,22.0083,22.0206,22.0021,22.0144,51600.0
2010-12-10 10:45:00,35.75,35.75,35.7,35.72,24100.0,22.0144,22.0144,21.9836,21.996,24100.0
2010-12-10 10:50:00,35.72,35.72,35.69,35.7,17500.0,21.996,21.996,21.9775,21.9836,17500.0
2010-12-10 10:55:00,35.7,35.74,35.69,35.7,41700.0,21.9836,22.0083,21.9775,21.9836,41700.0
2010-12-10 11:00:00,35.71,35.72,35.69,35.71,32400.0,21.9898,21.996,21.9775,21.9898,32400.0
2010-12-10 11:05:00,35.71,35.73,35.67,35.67,42200.0,21.9898,22.0021,21.9652,21.9652,42200.0
2010-12-10 11:10:00,35.68,35.68,35.65,35.65,18900.0,21.9713,21.9713,21.9528,21.9528,18900.0
2010-12-10 11:15:00,35.65,35.68,35.65,35.67,42000.0,21.9528,21.9713,21.9528,21.9652,42000.0
2010-12-10 11:20:00,35.67,35.67,35.66,35.66,17300.0,21.9652,21.9652,21.959,21.959,17300.0
2010-12-10 11:25:00,35.66,35.72,35.66,35.7,32300.0,21.959,21.996,21.959,21.9836,32300.0
2010-12-10 11:30:00,35.69,35.7,35.69,35.7,6700.0,21.9775,21.9836,21.9775,21.9836,6700.0
2010-12-10 11:35:00,35.69,35.71,35.69,35.71,11300.0,21.9775,21.9898,21.9775,21.9898,11300.0
2010-12-10 11:40:00,35.7,35.71,35.65,35.66,33600.0,21.9836,21.9898,21.9528,21.959,33600.0
2010-12-10 11:45:00,35.65,35.68,35.64,35.67,52000.0,21.9528,21.9713,21.9467,21.9652,52000.0
2010-12-10 11:50:00,35.67,35.72,35.67,35.72,17800.0,21.9652,21.996,21.9652,21.996,17800.0
2010-12-10 11:55:00,35.72,35.73,35.7,35.73,30000.0,21.996,22.0021,21.9836,22.0021,30000.0
2010-12-10 12:00:00,35.73,35.73,35.7,35.72,17600.0,22.0021,22.0021,21.9836,21.996,17600.0
2010-12-10 12:05:00,35.71,35.73,35.7,35.72,18300.0,21.9898,22.0021,21.9836,21.996,18300.0
2010-12-10 12:10:00,35.72,35.73,35.71,35.73,9000.0,21.996,22.0021,21.9898,22.0021,9000.0
2010-12-10 12:15:00,35.72,35.73,35.72,35.72,11400.0,21.996,22.0021,21.996,21.996,11400.0
2010-12-10 12:20:00,35.72,35.73,35.72,35.73,7300.0,21.996,22.0021,21.996,22.0021,7300.0
2010-12-10 12:25:00,35.72,35.75,35.72,35.75,23700.0,21.996,22.0144,21.996,22.0144,23700.0
2010-12-10 12:30:00,35.74,35.75,35.73,35.73,62000.0,22.0083,22.0144,22.0021,22.0021,62000.0
2010-12-10 12:35:00,35.73,35.74,35.72,35.73,26300.0,22.0021,22.0083,21.996,22.0021,26300.0
2010-12-10 12:40:00,35.73,35.75,35.71,35.75,36500.0,22.0021,22.0144,21.9898,22.0144,36500.0
2010-12-10 12:45:00,35.75,35.81,35.74,35.81,69600.0,22.0144,22.0514,22.0083,22.0514,69600.0
2010-12-10 12:50:00,35.8,35.82,35.77,35.82,19300.0,22.0452,22.0575,22.0267,22.0575,19300.0
2010-12-10 12:55:00,35.82,35.84,35.79,35.79,28800.0,22.0575,22.0698,22.0391,22.0391,28800.0
2010-12-10 13:00:00,35.79,35.8,35.78,35.79,13400.0,22.0391,22.0452,22.0329,22.0391,13400.0
2010-12-10 13:05:00,35.79,35.82,35.79,35.81,23700.0,22.0391,22.0575,22.0391,22.0514,23700.0
2010-12-10 13:10:00,35.82,35.82,35.81,35.82,7100.0,22.0575,22.0575,22.0514,22.0575,7100.0
2010-12-10 13:15:00,35.82,35.85,35.81,35.83,40600.0,22.0575,22.076,22.0514,22.0637,40600.0
2010-12-10 13:20:00,35.84,35.86,35.83,35.85,25200.0,22.0698,22.0822,22.0637,22.076,25200.0
2010-12-10 13:25:00,35.85,35.86,35.85,35.85,10100.0,22.076,22.0822,22.076,22.076,10100.0
2010-12-10 13:30:00,35.85,35.86,35.84,35.84,11200.0,22.076,22.0822,22.0698,22.0698,11200.0
2010-12-10 13:35:00,35.84,35.84,35.81,35.81,66000.0,22.0698,22.0698,22.0514,22.0514,66000.0
2010-12-10 13:40:00,35.81,35.83,35.81,35.81,63300.0,22.0514,22.0637,22.0514,22.0514,63300.0
2010-12-10 13:45:00,35.82,35.82,35.79,35.79,47300.0,22.0575,22.0575,22.0391,22.0391,47300.0
2010-12-10 13:50:00,35.8,35.8,35.78,35.79,28300.0,22.0452,22.0452,22.0329,22.0391,28300.0
2010-12-10 13:55:00,35.78,35.79,35.75,35.77,41400.0,22.0329,22.0391,22.0144,22.0267,41400.0
2010-12-10 14:00:00,35.77,35.77,35.76,35.77,22400.0,22.0267,22.0267,22.0206,22.0267,22400.0
2010-12-10 14:05:00,35.77,35.8,35.76,35.8,36900.0,22.0267,22.0452,22.0206,22.0452,36900.0
2010-12-10 14:10:00,35.8,35.8,35.79,35.8,18500.0,22.0452,22.0452,22.0391,22.0452,18500.0
2010-12-10 14:15:00,35.8,35.83,35.79,35.83,33000.0,22.0452,22.0637,22.0391,22.0637,33000.0
2010-12-10 14:20:00,35.82,35.82,35.79,35.8,72200.0,22.0575,22.0575,22.0391,22.0452,72200.0
2010-12-10 14:25:00,35.79,35.8,35.78,35.78,27000.0,22.0391,22.0452,22.0329,22.0329,27000.0
2010-12-10 14:30:00,35.78,35.79,35.76,35.78,29100.0,22.0329,22.0391,22.0206,22.0329,29100.0
2010-12-10 14:35:00,35.78,35.79,35.78,35.79,18800.0,22.0329,22.0391,22.0329,22.0391,18800.0
2010-12-10 14:40:00,35.78,35.79,35.78,35.78,78800.0,22.0329,22.0391,22.0329,22.0329,78800.0
2010-12-10 14:45:00,35.79,35.81,35.79,35.8,34700.0,22.0391,22.0514,22.0391,22.0452,34700.0
2010-12-10 14:50:00,35.8,35.8,35.79,35.8,20000.0,22.0452,22.0452,22.0391,22.0452,20000.0
2010-12-10 14:55:00,35.79,35.81,35.79,35.8,39900.0,22.0391,22.0514,22.0391,22.0452,39900.0
2010-12-10 15:00:00,35.8,35.81,35.79,35.79,22300.0,22.0452,22.0514,22.0391,22.0391,22300.0
2010-12-10 15:05:00,35.79,35.8,35.79,35.79,16800.0,22.0391,22.0452,22.0391,22.0391,16800.0
2010-12-10 15:10:00,35.8,35.8,35.79,35.79,18700.0,22.0452,22.0452,22.0391,22.0391,18700.0
2010-12-10 15:15:00,35.8,35.8,35.76,35.76,29700.0,22.0452,22.0452,22.0206,22.0206,29700.0
2010-12-10 15:20:00,35.76,35.77,35.76,35.77,21500.0,22.0206,22.0267,22.0206,22.0267,21500.0
2010-12-10 15:25:00,35.76,35.77,35.75,35.76,30200.0,22.0206,22.0267,22.0144,22.0206,30200.0
2010-12-10 15:30:00,35.75,35.78,35.75,35.76,73200.0,22.0144,22.0329,22.0144,22.0206,73200.0
2010-12-10 15:35:00,35.77,35.77,35.76,35.77,35300.0,22.0267,22.0267,22.0206,22.0267,35300.0
2010-12-10 15:40:00,35.76,35.77,35.73,35.73,96500.0,22.0206,22.0267,22.0021,22.0021,96500.0
2010-12-10 15:45:00,35.73,35.73,35.69,35.7,188600.0,22.0021,22.0021,21.9775,21.9836,188600.0
2010-12-10 15:50:00,35.7,35.72,35.69,35.7,158300.0,21.9836,21.996,21.9775,21.9836,158300.0
2010-12-10 15:55:00,35.69,35.71,35.66,35.7,340200.0,21.9775,21.9898,21.959,21.9836,340200.0
2010-12-13 09:30:00,35.95,35.95,35.81,35.91,94100.0,22.1376,22.1376,22.0514,22.113,94100.0
2010-12-13 09:35:00,35.89,35.92,35.85,35.87,64700.0,22.1006,22.1191,22.076,22.0883,64700.0
2010-12-13 09:40:00,35.87,35.91,35.84,35.88,85400.0,22.0883,22.113,22.0698,22.0945,85400.0
2010-12-13 09:45:00,35.9,35.92,35.86,35.9,95900.0,22.1068,22.1191,22.0822,22.1068,95900.0
2010-12-13 09:50:00,35.9,35.91,35.87,35.9,69900.0,22.1068,22.113,22.0883,22.1068,69900.0
2010-12-13 09:55:00,35.89,35.91,35.88,35.88,44000.0,22.1006,22.113,22.0945,22.0945,44000.0
2010-12-13 10:00:00,35.89,35.95,35.88,35.9,82400.0,22.1006,22.1376,22.0945,22.1068,82400.0
2010-12-13 10:05:00,35.91,35.96,35.9,35.9,53200.0,22.113,22.1437,22.1068,22.1068,53200.0
2010-12-13 10:10:00,35.9,35.91,35.82,35.83,65100.0,22.1068,22.113,22.0575,22.0637,65100.0
2010-12-13 10:15:00,35.82,35.93,35.82,35.93,48100.0,22.0575,22.1253,22.0575,22.1253,48100.0
2010-12-13 10:20:00,35.93,35.96,35.93,35.95,44000.0,22.1253,22.1437,22.1253,22.1376,44000.0
2010-12-13 10:25:00,35.94,35.95,35.82,35.84,71100.0,22.1314,22.1376,22.0575,22.0698,71100.0
2010-12-13 10:30:00,35.84,35.86,35.83,35.85,43000.0,22.0698,22.0822,22.0637,22.076,43000.0
2010-12-13 10:35:00,35.85,35.87,35.85,35.87,32700.0,22.076,22.0883,22.076,22.0883,32700.0
2010-12-13 10:40:00,35.87,35.88,35.86,35.87,62400.0,22.0883,22.0945,22.0822,22.0883,62400.0
2010-12-13 10:45:00,35.87,35.89,35.85,35.88,52500.0,22.0883,22.1006,22.076,22.0945,52500.0
2010-12-13 10:50:00,35.88,35.88,35.82,35.82,41200.0,22.0945,22.0945,22.0575,22.0575,41200.0
2010-12-13 10:55:00,35.82,35.86,35.82,35.84,51700.0,22.0575,22.0822,22.0575,22.0698,51700.0
2010-12-13 11:00:00,35.85,35.87,35.83,35.84,30600.0,22.076,22.0883,22.0637,22.0698,30600.0
2010-12-13 11:05:00,35.84,35.87,35.83,35.86,37100.0,22.0698,22.0883,22.0637,22.0822,37100.0
2010-12-13 11:10:00,35.87,35.89,35.87,35.87,47800.0,22.0883,22.1006,22.0883,22.0883,47800.0
2010-12-13 11:15:00,35.87,35.89,35.87,35.87,43300.0,22.0883,22.1006,22.0883,22.0883,43300.0
2010-12-13 11:20:00,35.86,35.87,35.86,35.87,39100.0,22.0822,22.0883,22.0822,22.0883,39100.0
2010-12-13 11:25:00,35.86,35.87,35.83,35.84,43400.0,22.0822,22.0883,22.0637,22.0698,43400.0
2010-12-13 11:30:00,35.84,35.87,35.84,35.86,34300.0,22.0698,22.0883,22.0698,22.0822,34300.0
2010-12-13 11:35:00,35.86,35.87,35.83,35.85,39300.0,22.0822,22.0883,22.0637,22.076,39300.0
2010-12-13 11:40:00,35.86,35.86,35.85,35.86,24500.0,22.0822,22.0822,22.076,22.0822,24500.0
2010-12-13 11:45:00,35.86,35.88,35.85,35.86,56100.0,22.0822,22.0945,22.076,22.0822,56100.0
2010-12-13 11:50:00,35.86,35.89,35.85,35.87,22500.0,22.0822,22.1006,22.076,22.0883,22500.0
2010-12-13 11:55:00,35.88,35.88,35.84,35.86,55400.0,22.0945,22.0945,22.0698,22.0822,55400.0
2010-12-13 12:00:00,35.87,35.88,35.86,35.86,38300.0,22.0883,22.0945,22.0822,22.0822,38300.0
2010-12-13 12:05:00,35.86,35.87,35.84,35.86,36100.0,22.0822,22.0883,22.0698,22.0822,36100.0
2010-12-13 12:10:00,35.86,35.88,35.86,35.87,58400.0,22.0822,22.0945,22.0822,22.0883,58400.0
2010-12-13 12:15:00,35.86,35.88,35.85,35.87,47700.0,22.0822,22.0945,22.076,22.0883,47700.0
2010-12-13 12:20:00,35.86,35.88,35.86,35.87,16800.0,22.0822,22.0945,22.0822,22.0883,16800.0
2010-12-13 12:25:00,35.86,35.88,35.86,35.87,36600.0,22.0822,22.0945,22.0822,22.0883,36600.0
2010-12-13 12:30:00,35.86,35.9,35.86,35.9,22600.0,22.0822,22.1068,22.0822,22.1068,22600.0
2010-12-13 12:35:00,35.91,35.94,35.9,35.94,33900.0,22.113,22.1314,22.1068,22.1314,33900.0
2010-12-13 12:40:00,35.94,35.94,35.91,35.92,26900.0,22.1314,22.1314,22.113,22.1191,26900.0
2010-12-13 12:45:00,35.91,35.92,35.9,35.91,21300.0,22.113,22.1191,22.1068,22.113,21300.0
2010-12-13 12:50:00,35.92,35.93,35.91,35.93,17700.0,22.1191,22.1253,22.113,22.1253,17700.0
2010-12-13 12:55:00,35.94,35.95,35.93,35.93,34000.0,22.1314,22.1376,22.1253,22.1253,34000.0
2010-12-13 13:00:00,35.93,35.95,35.91,35.95,18900.0,22.1253,22.1376,22.113,22.1376,18900.0
2010-12-13 13:05:00,35.95,35.96,35.93,35.96,22500.0,22.1376,22.1437,22.1253,22.1437,22500.0
2010-12-13 13:10:00,35.96,35.96,35.95,35.96,4200.0,22.1437,22.1437,22.1376,22.1437,4200.0
2010-12-13 13:15:00,35.95,35.97,35.94,35.96,47600.0,22.1376,22.1499,22.1314,22.1437,47600.0
2010-12-13 13:20:00,35.97,35.97,35.95,35.97,19900.0,22.1499,22.1499,22.1376,22.1499,19900.0
2010-12-13 13:25:00,35.97,36.0,35.96,35.99,47400.0,22.1499,22.1684,22.1437,22.1622,47400.0
2010-12-13 13:30:00,35.99,35.99,35.97,35.98,43800.0,22.1622,22.1622,22.1499,22.1561,43800.0
2010-12-13 13:35:00,35.98,35.99,35.97,35.99,20000.0,22.1561,22.1622,22.1499,22.1622,20000.0
2010-12-13 13:40:00,35.99,35.99,35.98,35.99,21900.0,22.1622,22.1622,22.1561,22.1622,21900.0
2010-12-13 13:45:00,35.99,35.99,35.98,35.99,20800.0,22.1622,22.1622,22.1561,22.1622,20800.0
2010-12-13 13:50:00,35.98,35.99,35.98,35.99,15700.0,22.1561,22.1622,22.1561,22.1622,15700.0
2010-12-13 13:55:00,35.99,35.99,35.97,35.97,40600.0,22.1622,22.1622,22.1499,22.1499,40600.0
2010-12-13 14:00:00,35.98,36.0,35.97,35.99,193500.0,22.1561,22.1684,22.1499,22.1622,193500.0
2010-12-13 14:05:00,35.99,36.0,35.99,36.0,45500.0,22.1622,22.1684,22.1622,22.1684,45500.0
2010-12-13 14:10:00,35.99,36.0,35.99,35.99,17000.0,22.1622,22.1684,22.1622,22.1622,17000.0
2010-12-13 14:15:00,35.99,36.0,35.98,36.0,69300.0,22.1622,22.1684,22.1561,22.1684,69300.0
2010-12-13 14:20:00,36.0,36.0,35.99,35.99,19200.0,22.1684,22.1684,22.1622,22.1622,19200.0
2010-12-13 14:25:00,35.99,36.0,35.96,35.98,57400.0,22.1622,22.1684,22.1437,22.1561,57400.0
2010-12-13 14:30:00,35.98,35.98,35.97,35.98,36000.0,22.1561,22.1561,22.1499,22.1561,36000.0
2010-12-13 14:35:00,35.98,35.98,35.97,35.97,18600.0,22.1561,22.1561,22.1499,22.1499,18600.0
2010-12-13 14:40:00,35.97,35.98,35.97,35.97,19600.0,22.1499,22.1561,22.1499,22.1499,19600.0
2010-12-13 14:45:00,35.98,35.98,35.97,35.97,18000.0,22.1561,22.1561,22.1499,22.1499,18000.0
2010-12-13 14:50:00,35.98,35.98,35.97,35.98,14900.0,22.1561,22.1561,22.1499,22.1561,14900.0
2010-12-13 14:55:00,35.98,35.98,35.97,35.97,36400.0,22.1561,22.1561,22.1499,22.1499,36400.0
2010-12-13 15:00:00,35.98,35.98,35.97,35.98,28700.0,22.1561,22.1561,22.1499,22.1561,28700.0
2010-12-13 15:05:00,35.98,35.98,35.96,35.97,128400.0,22.1561,22.1561,22.1437,22.1499,128400.0
2010-12-13 15:10:00,35.97,35.97,35.96,35.97,15700.0,22.1499,22.1499,22.1437,22.1499,15700.0
2010-12-13 15:15:00,35.97,35.99,35.97,35.99,56700.0,22.1499,22.1622,22.1499,22.1622,56700.0
2010-12-13 15:20:00,35.99,35.99,35.98,35.99,17000.0,22.1622,22.1622,22.1561,22.1622,17000.0
2010-12-13 15:25:00,35.99,35.99,35.98,35.99,38400.0,22.1622,22.1622,22.1561,22.1622,38400.0
2010-12-13 15:30:00,35.99,35.99,35.98,35.99,52300.0,22.1622,22.1622,22.1561,22.1622,52300.0
2010-12-13 15:35:00,35.99,36.0,35.98,36.0,50400.0,22.1622,22.1684,22.1561,22.1684,50400.0
2010-12-13 15:40:00,35.99,36.0,35.99,35.99,46300.0,22.1622,22.1684,22.1622,22.1622,46300.0
2010-12-13 15:45:00,35.99,36.0,35.97,35.97,147100.0,22.1622,22.1684,22.1499,22.1499,147100.0
2010-12-13 15:50:00,35.98,35.98,35.96,35.96,99100.0,22.1561,22.1561,22.1437,22.1437,99100.0
2010-12-13 15:55:00,35.97,35.97,35.92,35.96,268900.0,22.1499,22.1499,22.1191,22.1437,268900.0
2010-12-14 09:30:00,36.01,36.08,35.96,35.99,135800.0,22.1745,22.2176,22.1437,22.1622,135800.0
2010-12-14 09:35:00,35.98,36.11,35.97,36.1,39800.0,22.1561,22.2361,22.1499,22.23,39800.0
2010-12-14 09:40:00,36.09,36.2,36.09,36.19,68500.0,22.2238,22.2915,22.2238,22.2854,68500.0
2010-12-14 09:45:00,36.19,36.24,36.18,36.23,66500.0,22.2854,22.3162,22.2792,22.31,66500.0
2010-12-14 09:50:00,36.23,36.25,36.2,36.23,42200.0,22.31,22.3223,22.2915,22.31,42200.0
2010-12-14 09:55:00,36.24,36.25,36.2,36.24,34200.0,22.3162,22.3223,22.2915,22.3162,34200.0
2010-12-14 10:00:00,36.25,36.26,36.23,36.24,42700.0,22.3223,22.3285,22.31,22.3162,42700.0
2010-12-14 10:05:00,36.23,36.25,36.22,36.23,34500.0,22.31,22.3223,22.3038,22.31,34500.0
2010-12-14 10:10:00,36.23,36.24,36.22,36.22,32100.0,22.31,22.3162,22.3038,22.3038,32100.0
2010-12-14 10:15:00,36.23,36.24,36.21,36.24,64000.0,22.31,22.3162,22.2977,22.3162,64000.0
2010-12-14 10:20:00,36.24,36.24,36.23,36.24,13700.0,22.3162,22.3162,22.31,22.3162,13700.0
2010-12-14 10:25:00,36.24,36.24,36.23,36.23,32600.0,22.3162,22.3162,22.31,22.31,32600.0
2010-12-14 10:30:00,36.23,36.24,36.23,36.24,17400.0,22.31,22.3162,22.31,22.3162,17400.0
2010-12-14 10:35:00,36.23,36.25,36.23,36.24,83500.0,22.31,22.3223,22.31,22.3162,83500.0
2010-12-14 10:40:00,36.24,36.25,36.24,36.25,40500.0,22.3162,22.3223,22.3162,22.3223,40500.0
2010-12-14 10:45:00,36.24,36.27,36.23,36.24,75600.0,22.3162,22.3346,22.31,22.3162,75600.0
2010-12-14 10:50:00,36.23,36.26,36.23,36.25,59400.0,22.31,22.3285,22.31,22.3223,59400.0
2010-12-14 10:55:00,36.25,36.26,36.23,36.25,67700.0,22.3223,22.3285,22.31,22.3223,67700.0
2010-12-14 11:00:00,36.25,36.27,36.23,36.26,90500.0,22.3223,22.3346,22.31,22.3285,90500.0
2010-12-14 11:05:00,36.26,36.27,36.24,36.26,48400.0,22.3285,22.3346,22.3162,22.3285,48400.0
2010-12-14 11:10:00,36.25,36.3,36.25,36.29,27600.0,22.3223,22.3531,22.3223,22.347,27600.0
2010-12-14 11:15:00,36.29,36.33,36.27,36.33,58000.0,22.347,22.3716,22.3346,22.3716,58000.0
2010-12-14 11:20:00,36.32,36.35,36.32,36.35,24800.0,22.3654,22.3839,22.3654,22.3839,24800.0
2010-12-14 11:25:00,36.34,36.35,36.3,36.32,61600.0,22.3777,22.3839,22.3531,22.3654,61600.0
2010-12-14 11:30:00,36.31,36.35,36.31,36.35,35500.0,22.3593,22.3839,22.3593,22.3839,35500.0
2010-12-14 11:35:00,36.35,36.36,36.33,36.33,130200.0,22.3839,22.3901,22.3716,22.3716,130200.0
2010-12-14 11:40:00,36.33,36.34,36.31,36.32,22700.0,22.3716,22.3777,22.3593,22.3654,22700.0
2010-12-14 11:45:00,36.33,36.35,36.3,36.35,43000.0,22.3716,22.3839,22.3531,22.3839,43000.0
2010-12-14 11:50:00,36.35,36.35,36.31,36.33,80100.0,22.3839,22.3839,22.3593,22.3716,80100.0
2010-12-14 11:55:00,36.34,36.35,36.31,36.33,50800.0,22.3777,22.3839,22.3593,22.3716,50800.0
2010-12-14 12:00:00,36.33,36.34,36.33,36.33,8600.0,22.3716,22.3777,22.3716,22.3716,8600.0
2010-12-14 12:05:00,36.33,36.37,36.33,36.35,33000.0,22.3716,22.3962,22.3716,22.3839,33000.0
2010-12-14 12:10:00,36.36,36.36,36.34,36.35,30700.0,22.3901,22.3901,22.3777,22.3839,30700.0
2010-12-14 12:15:00,36.35,36.38,36.35,36.36,78500.0,22.3839,22.4024,22.3839,22.3901,78500.0
2010-12-14 12:20:00,36.37,36.37,36.36,36.36,5100.0,22.3962,22.3962,22.3901,22.3901,5100.0
2010-12-14 12:25:00,36.36,36.37,36.35,36.36,27600.0,22.3901,22.3962,22.3839,22.3901,27600.0
2010-12-14 12:30:00,36.35,36.36,36.35,36.36,17500.0,22.3839,22.3901,22.3839,22.3901,17500.0
2010-12-14 12:35:00,36.35,36.36,36.35,36.36,15900.0,22.3839,22.3901,22.3839,22.3901,15900.0
2010-12-14 12:40:00,36.36,36.36,36.35,36.35,9200.0,22.3901,22.3901,22.3839,22.3839,9200.0
2010-12-14 12:45:00,36.35,36.37,36.35,36.37,22100.0,22.3839,22.3962,22.3839,22.3962,22100.0
2010-12-14 12:50:00,36.36,36.39,36.36,36.38,106200.0,22.3901,22.4085,22.3901,22.4024,106200.0
2010-12-14 12:55:00,36.38,36.4,36.36,36.36,72000.0,22.4024,22.4147,22.3901,22.3901,72000.0
2010-12-14 13:00:00,36.36,36.36,36.35,36.35,36700.0,22.3901,22.3901,22.3839,22.3839,36700.0
2010-12-14 13:05:00,36.36,36.36,36.35,36.35,18400.0,22.3901,22.3901,22.3839,22.3839,18400.0
2010-12-14 13:10:00,36.36,36.37,36.35,36.37,22600.0,22.3901,22.3962,22.3839,22.3962,22600.0
2010-12-14 13:15:00,36.37,36.4,36.37,36.39,36000.0,22.3962,22.4147,22.3962,22.4085,36000.0
2010-12-14 13:20:00,36.39,36.4,36.39,36.39,9800.0,22.4085,22.4147,22.4085,22.4085,9800.0
2010-12-14 13:25:00,36.39,36.39,36.38,36.38,12200.0,22.4085,22.4085,22.4024,22.4024,12200.0
2010-12-14 13:30:00,36.38,36.39,36.36,36.37,30200.0,22.4024,22.4085,22.3901,22.3962,30200.0
2010-12-14 13:35:00,36.38,36.38,36.34,36.35,94300.0,22.4024,22.4024,22.3777,22.3839,94300.0
2010-12-14 13:40:00,36.35,36.35,36.34,36.34,23100.0,22.3839,22.3839,22.3777,22.3777,23100.0
2010-12-14 13:45:00,36.35,36.36,36.34,36.36,76900.0,22.3839,22.3901,22.3777,22.3901,76900.0
2010-12-14 13:50:00,36.36,36.36,36.35,36.35,21200.0,22.3901,22.3901,22.3839,22.3839,21200.0
2010-12-14 13:55:00,36.36,36.36,36.35,36.35,3500.0,22.3901,22.3901,22.3839,22.3839,3500.0
2010-12-14 14:00:00,36.35,36.36,36.35,36.35,19900.0,22.3839,22.3901,22.3839,22.3839,19900.0
2010-12-14 14:05:00,36.36,36.38,36.36,36.37,18000.0,22.3901,22.4024,22.3901,22.3962,18000.0
2010-12-14 14:10:00,36.37,36.38,36.33,36.36,68800.0,22.3962,22.4024,22.3716,22.3901,68800.0
2010-12-14 14:15:00,36.36,36.42,36.33,36.39,75400.0,22.3901,22.427,22.3716,22.4085,75400.0
2010-12-14 14:20:00,36.39,36.4,36.34,36.35,45900.0,22.4085,22.4147,22.3777,22.3839,45900.0
2010-12-14 14:25:00,36.34,36.34,36.29,36.33,44400.0,22.3777,22.3777,22.347,22.3716,44400.0
2010-12-14 14:30:00,36.33,36.38,36.33,36.37,21200.0,22.3716,22.4024,22.3716,22.3962,21200.0
2010-12-14 14:35:00,36.36,36.46,36.35,36.36,214700.0,22.3901,22.4516,22.3839,22.3901,214700.0
2010-12-14 14:40:00,36.36,36.36,36.29,36.3,104200.0,22.3901,22.3901,22.347,22.3531,104200.0
2010-12-14 14:45:00,36.29,36.33,36.29,36.29,124100.0,22.347,22.3716,22.347,22.347,124100.0
2010-12-14 14:50:00,36.29,36.37,36.29,36.37,55200.0,22.347,22.3962,22.347,22.3962,55200.0
2010-12-14 14:55:00,36.37,36.37,36.32,36.37,66300.0,22.3962,22.3962,22.3654,22.3962,66300.0
2010-12-14 15:00:00,36.38,36.38,36.31,36.32,36300.0,22.4024,22.4024,22.3593,22.3654,36300.0
2010-12-14 15:05:00,36.32,36.33,36.31,36.32,43500.0,22.3654,22.3716,22.3593,22.3654,43500.0
2010-12-14 15:10:00,36.32,36.38,36.32,36.36,117300.0,22.3654,22.4024,22.3654,22.3901,117300.0
2010-12-14 15:15:00,36.36,36.37,36.35,36.36,77900.0,22.3901,22.3962,22.3839,22.3901,77900.0
2010-12-14 15:20:00,36.35,36.38,36.33,36.35,82100.0,22.3839,22.4024,22.3716,22.3839,82100.0
2010-12-14 15:25:00,36.36,36.42,36.35,36.41,128200.0,22.3901,22.427,22.3839,22.4208,128200.0
2010-12-14 15:30:00,36.41,36.44,36.38,36.39,129100.0,22.4208,22.4393,22.4024,22.4085,129100.0
2010-12-14 15:35:00,36.38,36.38,36.33,36.33,72000.0,22.4024,22.4024,22.3716,22.3716,72000.0
2010-12-14 15:40:00,36.33,36.36,36.33,36.36,118800.0,22.3716,22.3901,22.3716,22.3901,118800.0
2010-12-14 15:45:00,36.35,36.37,36.33,36.33,89200.0,22.3839,22.3962,22.3716,22.3716,89200.0
2010-12-14 15:50:00,36.34,36.46,36.33,36.42,260100.0,22.3777,22.4516,22.3716,22.427,260100.0
2010-12-14 15:55:00,36.42,36.47,36.41,36.44,252000.0,22.427,22.4578,22.4208,22.4393,252000.0
2010-12-15 09:30:00,36.45,36.49,36.26,36.4,78400.0,22.4455,22.4701,22.3285,22.4147,78400.0
2010-12-15 09:35:00,36.4,36.47,36.34,36.46,59400.0,22.4147,22.4578,22.3777,22.4516,59400.0
2010-12-15 09:40:00,36.47,36.47,36.42,36.43,36600.0,22.4578,22.4578,22.427,22.4332,36600.0
2010-12-15 09:45:00,36.43,36.47,36.4,36.47,50400.0,22.4332,22.4578,22.4147,22.4578,50400.0
2010-12-15 09:50:00,36.47,36.53,36.44,36.51,86700.0,22.4578,22.4947,22.4393,22.4824,86700.0
2010-12-15 09:55:00,36.5,36.51,36.48,36.5,41500.0,22.4763,22.4824,22.464,22.4763,41500.0
2010-12-15 10:00:00,36.5,36.56,36.5,36.55,40700.0,22.4763,22.5132,22.4763,22.5071,40700.0
2010-12-15 10:05:00,36.54,36.57,36.53,36.55,51700.0,22.5009,22.5194,22.4947,22.5071,51700.0
2010-12-15 10:10:00,36.55,36.6,36.55,36.57,109800.0,22.5071,22.5378,22.5071,22.5194,109800.0
2010-12-15 10:15:00,36.57,36.58,36.51,36.57,57100.0,22.5194,22.5255,22.4824,22.5194,57100.0
2010-12-15 10:20:00,36.57,36.57,36.51,36.51,46100.0,22.5194,22.5194,22.4824,22.4824,46100.0
2010-12-15 10:25:00,36.52,36.52,36.5,36.51,41600.0,22.4886,22.4886,22.4763,22.4824,41600.0
2010-12-15 10:30:00,36.51,36.52,36.46,36.48,36800.0,22.4824,22.4886,22.4516,22.464,36800.0
2010-12-15 10:35:00,36.48,36.5,36.46,36.48,45800.0,22.464,22.4763,22.4516,22.464,45800.0
2010-12-15 10:40:00,36.49,36.5,36.43,36.46,25300.0,22.4701,22.4763,22.4332,22.4516,25300.0
2010-12-15 10:45:00,36.47,36.5,36.46,36.5,43900.0,22.4578,22.4763,22.4516,22.4763,43900.0
2010-12-15 10:50:00,36.5,36.54,36.49,36.51,77500.0,22.4763,22.5009,22.4701,22.4824,77500.0
2010-12-15 10:55:00,36.51,36.53,36.5,36.51,60300.0,22.4824,22.4947,22.4763,22.4824,60300.0
2010-12-15 11:00:00,36.5,36.52,36.48,36.51,54400.0,22.4763,22.4886,22.464,22.4824,54400.0
2010-12-15 11:05:00,36.52,36.52,36.46,36.49,40400.0,22.4886,22.4886,22.4516,22.4701,40400.0
2010-12-15 11:10:00,36.48,36.49,36.45,36.46,27300.0,22.464,22.4701,22.4455,22.4516,27300.0
2010-12-15 11:15:00,36.45,36.48,36.44,36.47,28900.0,22.4455,22.464,22.4393,22.4578,28900.0
2010-12-15 11:20:00,36.47,36.5,36.46,36.5,45100.0,22.4578,22.4763,22.4516,22.4763,45100.0
2010-12-15 11:25:00,36.5,36.5,36.42,36.48,61100.0,22.4763,22.4763,22.427,22.464,61100.0
2010-12-15 11:30:00,36.49,36.49,36.45,36.49,36400.0,22.4701,22.4701,22.4455,22.4701,36400.0
2010-12-15 11:35:00,36.49,36.49,36.44,36.47,28300.0,22.4701,22.4701,22.4393,22.4578,28300.0
2010-12-15 11:40:00,36.46,36.5,36.46,36.49,25200.0,22.4516,22.4763,22.4516,22.4701,25200.0
2010-12-15 11:45:00,36.49,36.5,36.48,36.5,61800.0,22.4701,22.4763,22.464,22.4763,61800.0
2010-12-15 11:50:00,36.49,36.5,36.49,36.49,29200.0,22.4701,22.4763,22.4701,22.4701,29200.0
2010-12-15 11:55:00,36.49,36.5,36.49,36.49,16200.0,22.4701,22.4763,22.4701,22.4701,16200.0
2010-12-15 12:00:00,36.49,36.5,36.45,36.46,49100.0,22.4701,22.4763,22.4455,22.4516,49100.0
2010-12-15 12:05:00,36.45,36.45,36.32,36.35,135800.0,22.4455,22.4455,22.3654,22.3839,135800.0
2010-12-15 12:10:00,36.35,36.38,36.35,36.38,43000.0,22.3839,22.4024,22.3839,22.4024,43000.0
2010-12-15 12:15:00,36.38,36.43,36.38,36.43,72500.0,22.4024,22.4332,22.4024,22.4332,72500.0
2010-12-15 12:20:00,36.42,36.47,36.42,36.47,24500.0,22.427,22.4578,22.427,22.4578,24500.0
2010-12-15 12:25:00,36.47,36.48,36.45,36.48,38500.0,22.4578,22.464,22.4455,22.464,38500.0
2010-12-15 12:30:00,36.48,36.48,36.46,36.47,17900.0,22.464,22.464,22.4516,22.4578,17900.0
2010-12-15 12:35:00,36.47,36.48,36.45,36.48,19400.0,22.4578,22.464,22.4455,22.464,19400.0
2010-12-15 12:40:00,36.47,36.52,36.46,36.51,50900.0,22.4578,22.4886,22.4516,22.4824,50900.0
2010-12-15 12:45:00,36.51,36.51,36.46,36.51,56700.0,22.4824,22.4824,22.4516,22.4824,56700.0
2010-12-15 12:50:00,36.51,36.52,36.46,36.46,40200.0,22.4824,22.4886,22.4516,22.4516,40200.0
2010-12-15 12:55:00,36.46,36.49,36.44,36.49,51100.0,22.4516,22.4701,22.4393,22.4701,51100.0
2010-12-15 13:00:00,36.49,36.49,36.43,36.46,60700.0,22.4701,22.4701,22.4332,22.4516,60700.0
2010-12-15 13:05:00,36.47,36.5,36.46,36.49,24300.0,22.4578,22.4763,22.4516,22.4701,24300.0
2010-12-15 13:10:00,36.48,36.49,36.44,36.45,15800.0,22.464,22.4701,22.4393,22.4455,15800.0
2010-12-15 13:15:00,36.45,36.45,36.44,36.45,17900.0,22.4455,22.4455,22.4393,22.4455,17900.0
2010-12-15 13:20:00,36.44,36.48,36.44,36.48,14800.0,22.4393,22.464,22.4393,22.464,14800.0
2010-12-15 13:25:00,36.47,36.5,36.46,36.5,29000.0,22.4578,22.4763,22.4516,22.4763,29000.0
2010-12-15 13:30:00,36.5,36.51,36.45,36.45,37100.0,22.4763,22.4824,22.4455,22.4455,37100.0
2010-12-15 13:35:00,36.45,36.48,36.45,36.47,24100.0,22.4455,22.464,22.4455,22.4578,24100.0
2010-12-15 13:40:00,36.47,36.48,36.45,36.46,42300.0,22.4578,22.464,22.4455,22.4516,42300.0
2010-12-15 13:45:00,36.46,36.46,36.44,36.45,20200.0,22.4516,22.4516,22.4393,22.4455,20200.0
2010-12-15 13:50:00,36.45,36.45,36.41,36.45,29700.0,22.4455,22.4455,22.4208,22.4455,29700.0
2010-12-15 13:55:00,36.44,36.45,36.44,36.45,16200.0,22.4393,22.4455,22.4393,22.4455,16200.0
2010-12-15 14:00:00,36.44,36.45,36.44,36.44,16100.0,22.4393,22.4455,22.4393,22.4393,16100.0
2010-12-15 14:05:00,36.44,36.45,36.41,36.42,35100.0,22.4393,22.4455,22.4208,22.427,35100.0
2010-12-15 14:10:00,36.44,36.44,36.42,36.43,12100.0,22.4393,22.4393,22.427,22.4332,12100.0
2010-12-15 14:15:00,36.42,36.43,36.42,36.43,18900.0,22.427,22.4332,22.427,22.4332,18900.0
2010-12-15 14:20:00,36.43,36.43,36.39,36.41,31900.0,22.4332,22.4332,22.4085,22.4208,31900.0
2010-12-15 14:25:00,36.41,36.41,36.38,36.38,17300.0,22.4208,22.4208,22.4024,22.4024,17300.0
2010-12-15 14:30:00,36.38,36.39,36.33,36.38,73600.0,22.4024,22.4085,22.3716,22.4024,73600.0
2010-12-15 14:35:00,36.39,36.39,36.35,36.37,33200.0,22.4085,22.4085,22.3839,22.3962,33200.0
2010-12-15 14:40:00,36.36,36.4,36.33,36.38,70400.0,22.3901,22.4147,22.3716,22.4024,70400.0
2010-12-15 14:45:00,36.38,36.44,36.37,36.4,47700.0,22.4024,22.4393,22.3962,22.4147,47700.0
2010-12-15 14:50:00,36.41,36.41,36.37,36.38,40700.0,22.4208,22.4208,22.3962,22.4024,40700.0
2010-12-15 14:55:00,36.37,36.43,36.34,36.43,65100.0,22.3962,22.4332,22.3777,22.4332,65100.0
2010-12-15 15:00:00,36.42,36.44,36.41,36.44,36400.0,22.427,22.4393,22.4208,22.4393,36400.0
2010-12-15 15:05:00,36.44,36.48,36.42,36.42,89900.0,22.4393,22.464,22.427,22.427,89900.0
2010-12-15 15:10:00,36.43,36.45,36.42,36.43,34900.0,22.4332,22.4455,22.427,22.4332,34900.0
2010-12-15 15:15:00,36.43,36.45,36.41,36.45,63200.0,22.4332,22.4455,22.4208,22.4455,63200.0
2010-12-15 15:20:00,36.45,36.45,36.41,36.42,111700.0,22.4455,22.4455,22.4208,22.427,111700.0
2010-12-15 15:25:00,36.42,36.46,36.41,36.42,91500.0,22.427,22.4516,22.4208,22.427,91500.0
2010-12-15 15:30:00,36.42,36.43,36.41,36.42,50900.0,22.427,22.4332,22.4208,22.427,50900.0
2010-12-15 15:35:00,36.43,36.48,36.42,36.46,109300.0,22.4332,22.464,22.427,22.4516,109300.0
2010-12-15 15:40:00,36.45,36.51,36.45,36.48,88300.0,22.4455,22.4824,22.4455,22.464,88300.0
2010-12-15 15:45:00,36.48,36.49,36.41,36.41,147700.0,22.464,22.4701,22.4208,22.4208,147700.0
2010-12-15 15:50:00,36.42,36.45,36.38,36.4,230200.0,22.427,22.4455,22.4024,22.4147,230200.0
2010-12-15 15:55:00,36.41,36.41,36.37,36.39,251600.0,22.4208,22.4208,22.3962,22.4085,251600.0
2010-12-16 09:30:00,36.09,36.59,36.05,36.38,246800.0,22.2238,22.5317,22.1992,22.4024,246800.0
2010-12-16 09:35:00,36.38,36.4,36.17,36.33,228000.0,22.4024,22.4147,22.2731,22.3716,228000.0
2010-12-16 09:40:00,36.32,36.36,36.24,36.25,156300.0,22.3654,22.3901,22.3162,22.3223,156300.0
2010-12-16 09:45:00,36.25,36.29,36.15,36.25,225400.0,22.3223,22.347,22.2607,22.3223,225400.0
2010-12-16 09:50:00,36.25,36.39,36.19,36.39,151300.0,22.3223,22.4085,22.2854,22.4085,151300.0
2010-12-16 09:55:00,36.39,36.45,36.25,36.41,171400.0,22.4085,22.4455,22.3223,22.4208,171400.0
2010-12-16 10:00:00,36.4,36.48,36.34,36.36,112700.0,22.4147,22.464,22.3777,22.3901,112700.0
2010-12-16 10:05:00,36.35,36.4,36.26,36.33,113000.0,22.3839,22.4147,22.3285,22.3716,113000.0
2010-12-16 10:10:00,36.33,36.34,36.25,36.3,58100.0,22.3716,22.3777,22.3223,22.3531,58100.0
2010-12-16 10:15:00,36.3,36.32,36.25,36.25,50300.0,22.3531,22.3654,22.3223,22.3223,50300.0
2010-12-16 10:20:00,36.25,36.27,36.18,36.25,65500.0,22.3223,22.3346,22.2792,22.3223,65500.0
2010-12-16 10:25:00,36.25,36.27,36.18,36.23,57800.0,22.3223,22.3346,22.2792,22.31,57800.0
2010-12-16 10:30:00,36.23,36.3,36.22,36.3,49100.0,22.31,22.3531,22.3038,22.3531,49100.0
2010-12-16 10:35:00,36.29,36.3,36.25,36.26,59700.0,22.347,22.3531,22.3223,22.3285,59700.0
2010-12-16 10:40:00,36.27,36.38,36.26,36.38,87000.0,22.3346,22.4024,22.3285,22.4024,87000.0
2010-12-16 10:45:00,36.37,36.43,36.37,36.42,57500.0,22.3962,22.4332,22.3962,22.427,57500.0
2010-12-16 10:50:00,36.42,36.49,36.41,36.41,63800.0,22.427,22.4701,22.4208,22.4208,63800.0
2010-12-16 10:55:00,36.42,36.49,36.42,36.45,41600.0,22.427,22.4701,22.427,22.4455,41600.0
2010-12-16 11:00:00,36.45,36.49,36.4,36.43,51900.0,22.4455,22.4701,22.4147,22.4332,51900.0
2010-12-16 11:05:00,36.44,36.5,36.43,36.48,57000.0,22.4393,22.4763,22.4332,22.464,57000.0
2010-12-16 11:10:00,36.48,36.65,36.47,36.64,187900.0,22.464,22.5686,22.4578,22.5625,187900.0
2010-12-16 11:15:00,36.65,36.69,36.63,36.67,132100.0,22.5686,22.5933,22.5563,22.581,132100.0
2010-12-16 11:20:00,36.67,36.68,36.61,36.64,118400.0,22.581,22.5871,22.544,22.5625,118400.0
2010-12-16 11:25:00,36.64,36.66,36.63,36.63,94400.0,22.5625,22.5748,22.5563,22.5563,94400.0
2010-12-16 11:30:00,36.63,36.65,36.59,36.6,70400.0,22.5563,22.5686,22.5317,22.5378,70400.0
2010-12-16 11:35:00,36.6,36.68,36.58,36.67,76400.0,22.5378,22.5871,22.5255,22.581,76400.0
2010-12-16 11:40:00,36.66,36.67,36.63,36.65,60000.0,22.5748,22.581,22.5563,22.5686,60000.0
2010-12-16 11:45:00,36.65,36.65,36.63,36.65,53000.0,22.5686,22.5686,22.5563,22.5686,53000.0
2010-12-16 11:50:00,36.65,36.69,36.64,36.68,55700.0,22.5686,22.5933,22.5625,22.5871,55700.0
2010-12-16 11:55:00,36.68,36.75,36.67,36.67,75100.0,22.5871,22.6302,22.581,22.581,75100.0
2010-12-16 12:00:00,36.66,36.75,36.65,36.74,125400.0,22.5748,22.6302,22.5686,22.6241,125400.0
2010-12-16 12:05:00,36.74,36.78,36.73,36.76,79800.0,22.6241,22.6487,22.6179,22.6364,79800.0
2010-12-16 12:10:00,36.76,36.77,36.72,36.73,80900.0,22.6364,22.6425,22.6117,22.6179,80900.0
2010-12-16 12:15:00,36.73,36.73,36.66,36.66,58000.0,22.6179,22.6179,22.5748,22.5748,58000.0
2010-12-16 12:20:00,36.67,36.68,36.62,36.64,66000.0,22.581,22.5871,22.5502,22.5625,66000.0
2010-12-16 12:25:00,36.65,36.66,36.55,36.61,61000.0,22.5686,22.5748,22.5071,22.544,61000.0
2010-12-16 12:30:00,36.61,36.62,36.55,36.55,27200.0,22.544,22.5502,22.5071,22.5071,27200.0
2010-12-16 12:35:00,36.56,36.64,36.56,36.59,42100.0,22.5132,22.5625,22.5132,22.5317,42100.0
2010-12-16 12:40:00,36.58,36.67,36.57,36.64,51700.0,22.5255,22.581,22.5194,22.5625,51700.0
2010-12-16 12:45:00,36.64,36.64,36.61,36.62,95300.0,22.5625,22.5625,22.544,22.5502,95300.0
2010-12-16 12:50:00,36.62,36.63,36.59,36.62,42000.0,22.5502,22.5563,22.5317,22.5502,42000.0
2010-12-16 12:55:00,36.62,36.62,36.61,36.61,37800.0,22.5502,22.5502,22.544,22.544,37800.0
2010-12-16 13:00:00,36.62,36.62,36.55,36.57,55500.0,22.5502,22.5502,22.5071,22.5194,55500.0
2010-12-16 13:05:00,36.56,36.56,36.51,36.51,32000.0,22.5132,22.5132,22.4824,22.4824,32000.0
2010-12-16 13:10:00,36.52,36.61,36.52,36.6,44100.0,22.4886,22.544,22.4886,22.5378,44100.0
2010-12-16 13:15:00,36.6,36.6,36.53,36.53,27200.0,22.5378,22.5378,22.4947,22.4947,27200.0
2010-12-16 13:20:00,36.53,36.53,36.48,36.49,49100.0,22.4947,22.4947,22.464,22.4701,49100.0
2010-12-16 13:25:00,36.49,36.5,36.44,36.44,28400.0,22.4701,22.4763,22.4393,22.4393,28400.0
2010-12-16 13:30:00,36.44,36.44,36.37,36.38,43300.0,22.4393,22.4393,22.3962,22.4024,43300.0
2010-12-16 13:35:00,36.38,36.52,36.38,36.52,57500.0,22.4024,22.4886,22.4024,22.4886,57500.0
2010-12-16 13:40:00,36.53,36.6,36.52,36.55,91700.0,22.4947,22.5378,22.4886,22.5071,91700.0
2010-12-16 13:45:00,36.55,36.58,36.51,36.56,83000.0,22.5071,22.5255,22.4824,22.5132,83000.0
2010-12-16 13:50:00,36.57,36.59,36.52,36.57,41700.0,22.5194,22.5317,22.4886,22.5194,41700.0
2010-12-16 13:55:00,36.58,36.59,36.57,36.58,42000.0,22.5255,22.5317,22.5194,22.5255,42000.0
2010-12-16 14:00:00,36.58,36.59,36.54,36.54,35700.0,22.5255,22.5317,22.5009,22.5009,35700.0
2010-12-16 14:05:00,36.55,36.57,36.54,36.57,38800.0,22.5071,22.5194,22.5009,22.5194,38800.0
2010-12-16 14:10:00,36.57,36.59,36.54,36.55,33600.0,22.5194,22.5317,22.5009,22.5071,33600.0
2010-12-16 14:15:00,36.55,36.57,36.54,36.56,30200.0,22.5071,22.5194,22.5009,22.5132,30200.0
2010-12-16 14:20:00,36.56,36.57,36.53,36.56,63900.0,22.5132,22.5194,22.4947,22.5132,63900.0
2010-12-16 14:25:00,36.56,36.56,36.55,36.56,31800.0,22.5132,22.5132,22.5071,22.5132,31800.0
2010-12-16 14:30:00,36.56,36.56,36.53,36.55,49100.0,22.5132,22.5132,22.4947,22.5071,49100.0
2010-12-16 14:35:00,36.55,36.61,36.54,36.6,41800.0,22.5071,22.544,22.5009,22.5378,41800.0
2010-12-16 14:40:00,36.6,36.6,36.54,36.55,37600.0,22.5378,22.5378,22.5009,22.5071,37600.0
2010-12-16 14:45:00,36.54,36.54,36.52,36.53,37600.0,22.5009,22.5009,22.4886,22.4947,37600.0
2010-12-16 14:50:00,36.53,36.53,36.52,36.53,21200.0,22.4947,22.4947,22.4886,22.4947,21200.0
2010-12-16 14:55:00,36.53,36.53,36.52,36.53,36200.0,22.4947,22.4947,22.4886,22.4947,36200.0
2010-12-16 15:00:00,36.53,36.62,36.52,36.59,64200.0,22.4947,22.5502,22.4886,22.5317,64200.0
2010-12-16 15:05:00,36.6,36.6,36.55,36.57,37000.0,22.5378,22.5378,22.5071,22.5194,37000.0
2010-12-16 15:10:00,36.57,36.6,36.54,36.57,49900.0,22.5194,22.5378,22.5009,22.5194,49900.0
2010-12-16 15:15:00,36.57,36.57,36.54,36.54,44100.0,22.5194,22.5194,22.5009,22.5009,44100.0
2010-12-16 15:20:00,36.54,36.61,36.54,36.56,107800.0,22.5009,22.544,22.5009,22.5132,107800.0
2010-12-16 15:25:00,36.56,36.57,36.52,36.56,117700.0,22.5132,22.5194,22.4886,22.5132,117700.0
2010-12-16 15:30:00,36.56,36.61,36.56,36.59,118700.0,22.5132,22.544,22.5132,22.5317,118700.0
2010-12-16 15:35:00,36.6,36.6,36.54,36.59,115500.0,22.5378,22.5378,22.5009,22.5317,115500.0
2010-12-16 15:40:00,36.58,36.59,36.5,36.5,94400.0,22.5255,22.5317,22.4763,22.4763,94400.0
2010-12-16 15:45:00,36.5,36.5,36.47,36.49,174200.0,22.4763,22.4763,22.4578,22.4701,174200.0
2010-12-16 15:50:00,36.48,36.5,36.48,36.5,199300.0,22.464,22.4763,22.464,22.4763,199300.0
2010-12-16 15:55:00,36.5,36.6,36.49,36.58,347600.0,22.4763,22.5378,22.4701,22.5255,347600.0
2010-12-17 09:30:00,36.45,36.45,36.21,36.21,781200.0,22.4455,22.4455,22.2977,22.2977,781200.0
2010-12-17 09:35:00,36.21,36.23,36.14,36.21,78800.0,22.2977,22.31,22.2546,22.2977,78800.0
2010-12-17 09:40:00,36.21,36.24,36.2,36.22,182100.0,22.2977,22.3162,22.2915,22.3038,182100.0
2010-12-17 09:45:00,36.22,36.23,36.1,36.17,109500.0,22.3038,22.31,22.23,22.2731,109500.0
2010-12-17 09:50:00,36.16,36.17,36.1,36.12,71500.0,22.2669,22.2731,22.23,22.2423,71500.0
2010-12-17 09:55:00,36.12,36.15,36.03,36.05,113700.0,22.2423,22.2607,22.1868,22.1992,113700.0
2010-12-17 10:00:00,36.06,36.11,36.0,36.02,61000.0,22.2053,22.2361,22.1684,22.1807,61000.0
2010-12-17 10:05:00,36.01,36.05,36.01,36.01,46200.0,22.1745,22.1992,22.1745,22.1745,46200.0
2010-12-17 10:10:00,36.01,36.03,35.99,36.0,143000.0,22.1745,22.1868,22.1622,22.1684,143000.0
2010-12-17 10:15:00,36.01,36.03,36.0,36.01,55100.0,22.1745,22.1868,22.1684,22.1745,55100.0
2010-12-17 10:20:00,36.0,36.02,35.93,35.93,93200.0,22.1684,22.1807,22.1253,22.1253,93200.0
2010-12-17 10:25:00,35.93,35.93,35.88,35.9,133800.0,22.1253,22.1253,22.0945,22.1068,133800.0
2010-12-17 10:30:00,35.89,36.0,35.89,35.98,84400.0,22.1006,22.1684,22.1006,22.1561,84400.0
2010-12-17 10:35:00,35.97,35.97,35.91,35.94,75300.0,22.1499,22.1499,22.113,22.1314,75300.0
2010-12-17 10:40:00,35.95,35.97,35.91,35.91,98400.0,22.1376,22.1499,22.113,22.113,98400.0
2010-12-17 10:45:00,35.92,35.95,35.91,35.94,53600.0,22.1191,22.1376,22.113,22.1314,53600.0
2010-12-17 10:50:00,35.93,35.96,35.93,35.95,47000.0,22.1253,22.1437,22.1253,22.1376,47000.0
2010-12-17 10:55:00,35.95,35.95,35.87,35.88,85200.0,22.1376,22.1376,22.0883,22.0945,85200.0
2010-12-17 11:00:00,35.89,35.96,35.88,35.94,69000.0,22.1006,22.1437,22.0945,22.1314,69000.0
2010-12-17 11:05:00,35.94,35.94,35.92,35.92,26800.0,22.1314,22.1314,22.1191,22.1191,26800.0
2010-12-17 11:10:00,35.92,35.98,35.92,35.98,71300.0,22.1191,22.1561,22.1191,22.1561,71300.0
2010-12-17 11:15:00,35.98,36.0,35.92,35.93,37200.0,22.1561,22.1684,22.1191,22.1253,37200.0
2010-12-17 11:20:00,35.93,36.0,35.91,35.91,76200.0,22.1253,22.1684,22.113,22.113,76200.0
2010-12-17 11:25:00,35.91,35.94,35.91,35.94,39600.0,22.113,22.1314,22.113,22.1314,39600.0
2010-12-17 11:30:00,35.94,35.96,35.91,35.91,63100.0,22.1314,22.1437,22.113,22.113,63100.0
2010-12-17 11:35:00,35.91,35.94,35.91,35.92,31000.0,22.113,22.1314,22.113,22.1191,31000.0
2010-12-17 11:40:00,35.93,35.94,35.91,35.92,65700.0,22.1253,22.1314,22.113,22.1191,65700.0
2010-12-17 11:45:00,35.92,35.96,35.91,35.96,44700.0,22.1191,22.1437,22.113,22.1437,44700.0
2010-12-17 11:50:00,35.96,35.96,35.94,35.94,65900.0,22.1437,22.1437,22.1314,22.1314,65900.0
2010-12-17 11:55:00,35.95,35.96,35.94,35.95,31900.0,22.1376,22.1437,22.1314,22.1376,31900.0
2010-12-17 12:00:00,35.95,35.95,35.92,35.95,42700.0,22.1376,22.1376,22.1191,22.1376,42700.0
2010-12-17 12:05:00,35.95,35.95,35.92,35.92,31400.0,22.1376,22.1376,22.1191,22.1191,31400.0
2010-12-17 12:10:00,35.92,35.93,35.9,35.92,51000.0,22.1191,22.1253,22.1068,22.1191,51000.0
2010-12-17 12:15:00,35.92,35.96,35.9,35.9,36800.0,22.1191,22.1437,22.1068,22.1068,36800.0
2010-12-17 12:20:00,35.9,35.91,35.9,35.91,33100.0,22.1068,22.113,22.1068,22.113,33100.0
2010-12-17 12:25:00,35.91,35.92,35.9,35.9,87000.0,22.113,22.1191,22.1068,22.1068,87000.0
2010-12-17 12:30:00,35.91,35.97,35.9,35.97,53900.0,22.113,22.1499,22.1068,22.1499,53900.0
2010-12-17 12:35:00,35.97,35.99,35.95,35.95,74700.0,22.1499,22.1622,22.1376,22.1376,74700.0
2010-12-17 12:40:00,35.95,35.97,35.93,35.96,49300.0,22.1376,22.1499,22.1253,22.1437,49300.0
2010-12-17 12:45:00,35.95,35.96,35.95,35.95,15600.0,22.1376,22.1437,22.1376,22.1376,15600.0
2010-12-17 12:50:00,35.95,35.96,35.94,35.94,23600.0,22.1376,22.1437,22.1314,22.1314,23600.0
2010-12-17 12:55:00,35.94,35.99,35.94,35.98,70700.0,22.1314,22.1622,22.1314,22.1561,70700.0
2010-12-17 13:00:00,35.98,35.98,35.94,35.95,38900.0,22.1561,22.1561,22.1314,22.1376,38900.0
2010-12-17 13:05:00,35.94,35.97,35.94,35.96,42000.0,22.1314,22.1499,22.1314,22.1437,42000.0
2010-12-17 13:10:00,35.97,36.01,35.96,36.0,66300.0,22.1499,22.1745,22.1437,22.1684,66300.0
2010-12-17 13:15:00,36.0,36.04,35.99,36.01,172400.0,22.1684,22.193,22.1622,22.1745,172400.0
2010-12-17 13:20:00,36.01,36.01,36.0,36.0,27400.0,22.1745,22.1745,22.1684,22.1684,27400.0
2010-12-17 13:25:00,36.0,36.01,35.95,35.96,44200.0,22.1684,22.1745,22.1376,22.1437,44200.0
2010-12-17 13:30:00,35.95,36.01,35.91,36.0,311300.0,22.1376,22.1745,22.113,22.1684,311300.0
2010-12-17 13:35:00,36.0,36.02,35.97,36.01,73400.0,22.1684,22.1807,22.1499,22.1745,73400.0
2010-12-17 13:40:00,36.02,36.07,36.01,36.04,41000.0,22.1807,22.2115,22.1745,22.193,41000.0
2010-12-17 13:45:00,36.04,36.04,35.98,36.01,47500.0,22.193,22.193,22.1561,22.1745,47500.0
2010-12-17 13:50:00,36.01,36.02,35.99,36.0,46300.0,22.1745,22.1807,22.1622,22.1684,46300.0
2010-12-17 13:55:00,35.99,36.06,35.99,36.03,45400.0,22.1622,22.2053,22.1622,22.1868,45400.0
2010-12-17 14:00:00,36.03,36.07,36.02,36.06,95100.0,22.1868,22.2115,22.1807,22.2053,95100.0
2010-12-17 14:05:00,36.05,36.06,36.04,36.06,35100.0,22.1992,22.2053,22.193,22.2053,35100.0
2010-12-17 14:10:00,36.06,36.1,36.05,36.1,56100.0,22.2053,22.23,22.1992,22.23,56100.0
2010-12-17 14:15:00,36.11,36.14,36.1,36.14,49600.0,22.2361,22.2546,22.23,22.2546,49600.0
2010-12-17 14:20:00,36.14,36.18,36.13,36.18,70600.0,22.2546,22.2792,22.2484,22.2792,70600.0
2010-12-17 14:25:00,36.18,36.22,36.17,36.21,79500.0,22.2792,22.3038,22.2731,22.2977,79500.0
2010-12-17 14:30:00,36.21,36.26,36.21,36.26,91700.0,22.2977,22.3285,22.2977,22.3285,91700.0
2010-12-17 14:35:00,36.26,36.31,36.24,36.31,96200.0,22.3285,22.3593,22.3162,22.3593,96200.0
2010-12-17 14:40:00,36.3,36.36,36.29,36.33,148300.0,22.3531,22.3901,22.347,22.3716,148300.0
2010-12-17 14:45:00,36.33,36.33,36.28,36.32,109400.0,22.3716,22.3716,22.3408,22.3654,109400.0
2010-12-17 14:50:00,36.32,36.36,36.31,36.35,44400.0,22.3654,22.3901,22.3593,22.3839,44400.0
2010-12-17 14:55:00,36.35,36.36,36.3,36.35,164400.0,22.3839,22.3901,22.3531,22.3839,164400.0
2010-12-17 15:00:00,36.35,36.35,36.27,36.29,60000.0,22.3839,22.3839,22.3346,22.347,60000.0
2010-12-17 15:05:00,36.29,36.32,36.26,36.27,39200.0,22.347,22.3654,22.3285,22.3346,39200.0
2010-12-17 15:10:00,36.27,36.32,36.23,36.31,76800.0,22.3346,22.3654,22.31,22.3593,76800.0
2010-12-17 15:15:00,36.31,36.36,36.3,36.35,127300.0,22.3593,22.3901,22.3531,22.3839,127300.0
2010-12-17 15:20:00,36.35,36.42,36.32,36.32,148900.0,22.3839,22.427,22.3654,22.3654,148900.0
2010-12-17 15:25:00,36.33,36.33,36.28,36.29,73000.0,22.3716,22.3716,22.3408,22.347,73000.0
2010-12-17 15:30:00,36.28,36.31,36.28,36.29,98700.0,22.3408,22.3593,22.3408,22.347,98700.0
2010-12-17 15:35:00,36.29,36.3,36.27,36.28,138600.0,22.347,22.3531,22.3346,22.3408,138600.0
2010-12-17 15:40:00,36.29,36.3,36.28,36.29,76700.0,22.347,22.3531,22.3408,22.347,76700.0
2010-12-17 15:45:00,36.29,36.34,36.29,36.3,133300.0,22.347,22.3777,22.347,22.3531,133300.0
2010-12-17 15:50:00,36.3,36.38,36.3,36.38,201400.0,22.3531,22.4024,22.3531,22.4024,201400.0
2010-12-17 15:55:00,36.38,36.44,36.38,36.4,327100.0,22.4024,22.4393,22.4024,22.4147,327100.0
2010-12-20 09:30:00,36.32,36.35,36.12,36.29,139200.0,22.3654,22.3839,22.2423,22.347,139200.0
2010-12-20 09:35:00,36.28,36.33,36.26,36.32,50900.0,22.3408,22.3716,22.3285,22.3654,50900.0
2010-12-20 09:40:00,36.32,36.34,36.29,36.34,48400.0,22.3654,22.3777,22.347,22.3777,48400.0
2010-12-20 09:45:00,36.34,36.36,36.34,36.35,38200.0,22.3777,22.3901,22.3777,22.3839,38200.0
2010-12-20 09:50:00,36.35,36.35,36.31,36.32,45400.0,22.3839,22.3839,22.3593,22.3654,45400.0
2010-12-20 09:55:00,36.33,36.33,36.29,36.3,63200.0,22.3716,22.3716,22.347,22.3531,63200.0
2010-12-20 10:00:00,36.3,36.31,36.28,36.28,47400.0,22.3531,22.3593,22.3408,22.3408,47400.0
2010-12-20 10:05:00,36.28,36.29,36.23,36.25,58200.0,22.3408,22.347,22.31,22.3223,58200.0
2010-12-20 10:10:00,36.24,36.25,36.21,36.22,45100.0,22.3162,22.3223,22.2977,22.3038,45100.0
2010-12-20 10:15:00,36.21,36.22,36.2,36.21,52900.0,22.2977,22.3038,22.2915,22.2977,52900.0
2010-12-20 10:20:00,36.21,36.21,36.15,36.18,70400.0,22.2977,22.2977,22.2607,22.2792,70400.0
2010-12-20 10:25:00,36.18,36.19,36.15,36.18,29900.0,22.2792,22.2854,22.2607,22.2792,29900.0
2010-12-20 10:30:00,36.18,36.21,36.17,36.2,60500.0,22.2792,22.2977,22.2731,22.2915,60500.0
2010-12-20 10:35:00,36.2,36.21,36.17,36.19,65900.0,22.2915,22.2977,22.2731,22.2854,65900.0
2010-12-20 10:40:00,36.18,36.21,36.17,36.2,48700.0,22.2792,22.2977,22.2731,22.2915,48700.0
2010-12-20 10:45:00,36.21,36.22,36.2,36.2,28800.0,22.2977,22.3038,22.2915,22.2915,28800.0
2010-12-20 10:50:00,36.21,36.22,36.19,36.19,59200.0,22.2977,22.3038,22.2854,22.2854,59200.0
2010-12-20 10:55:00,36.2,36.2,36.15,36.15,52300.0,22.2915,22.2915,22.2607,22.2607,52300.0
2010-12-20 11:00:00,36.16,36.19,36.15,36.19,43000.0,22.2669,22.2854,22.2607,22.2854,43000.0
2010-12-20 11:05:00,36.19,36.19,36.17,36.18,31200.0,22.2854,22.2854,22.2731,22.2792,31200.0
2010-12-20 11:10:00,36.18,36.19,36.18,36.18,14200.0,22.2792,22.2854,22.2792,22.2792,14200.0
2010-12-20 11:15:00,36.18,36.19,36.16,36.18,40600.0,22.2792,22.2854,22.2669,22.2792,40600.0
2010-12-20 11:20:00,36.19,36.19,36.16,36.16,27000.0,22.2854,22.2854,22.2669,22.2669,27000.0
2010-12-20 11:25:00,36.17,36.17,36.11,36.13,37800.0,22.2731,22.2731,22.2361,22.2484,37800.0
2010-12-20 11:30:00,36.12,36.13,36.11,36.12,23000.0,22.2423,22.2484,22.2361,22.2423,23000.0
2010-12-20 11:35:00,36.12,36.16,36.11,36.16,42000.0,22.2423,22.2669,22.2361,22.2669,42000.0
2010-12-20 11:40:00,36.16,36.16,36.12,36.12,38400.0,22.2669,22.2669,22.2423,22.2423,38400.0
2010-12-20 11:45:00,36.12,36.17,36.11,36.17,40800.0,22.2423,22.2731,22.2361,22.2731,40800.0
2010-12-20 11:50:00,36.17,36.18,36.13,36.13,25600.0,22.2731,22.2792,22.2484,22.2484,25600.0
2010-12-20 11:55:00,36.13,36.14,36.11,36.12,111000.0,22.2484,22.2546,22.2361,22.2423,111000.0
2010-12-20 12:00:00,36.12,36.12,36.11,36.12,23300.0,22.2423,22.2423,22.2361,22.2423,23300.0
2010-12-20 12:05:00,36.11,36.15,36.1,36.13,49300.0,22.2361,22.2607,22.23,22.2484,49300.0
2010-12-20 12:10:00,36.13,36.17,36.13,36.17,38400.0,22.2484,22.2731,22.2484,22.2731,38400.0
2010-12-20 12:15:00,36.17,36.18,36.15,36.16,29600.0,22.2731,22.2792,22.2607,22.2669,29600.0
2010-12-20 12:20:00,36.15,36.19,36.15,36.19,35600.0,22.2607,22.2854,22.2607,22.2854,35600.0
2010-12-20 12:25:00,36.19,36.2,36.14,36.14,22800.0,22.2854,22.2915,22.2546,22.2546,22800.0
2010-12-20 12:30:00,36.14,36.15,36.12,36.12,15900.0,22.2546,22.2607,22.2423,22.2423,15900.0
2010-12-20 12:35:00,36.13,36.13,36.1,36.12,36400.0,22.2484,22.2484,22.23,22.2423,36400.0
2010-12-20 12:40:00,36.11,36.12,36.11,36.12,21700.0,22.2361,22.2423,22.2361,22.2423,21700.0
2010-12-20 12:45:00,36.13,36.15,36.13,36.13,20100.0,22.2484,22.2607,22.2484,22.2484,20100.0
2010-12-20 12:50:00,36.14,36.14,36.1,36.1,22900.0,22.2546,22.2546,22.23,22.23,22900.0
2010-12-20 12:55:00,36.1,36.13,36.09,36.12,32100.0,22.23,22.2484,22.2238,22.2423,32100.0
2010-12-20 13:00:00,36.13,36.16,36.13,36.15,21500.0,22.2484,22.2669,22.2484,22.2607,21500.0
2010-12-20 13:05:00,36.16,36.16,36.12,36.14,50000.0,22.2669,22.2669,22.2423,22.2546,50000.0
2010-12-20 13:10:00,36.15,36.16,36.13,36.15,30500.0,22.2607,22.2669,22.2484,22.2607,30500.0
2010-12-20 13:15:00,36.15,36.15,36.12,36.15,30400.0,22.2607,22.2607,22.2423,22.2607,30400.0
2010-12-20 13:20:00,36.15,36.15,36.11,36.11,19400.0,22.2607,22.2607,22.2361,22.2361,19400.0
2010-12-20 13:25:00,36.11,36.12,36.1,36.11,26500.0,22.2361,22.2423,22.23,22.2361,26500.0
2010-12-20 13:30:00,36.1,36.13,36.1,36.12,40700.0,22.23,22.2484,22.23,22.2423,40700.0
2010-12-20 13:35:00,36.11,36.12,36.11,36.11,13000.0,22.2361,22.2423,22.2361,22.2361,13000.0
2010-12-20 13:40:00,36.11,36.12,36.09,36.1,27500.0,22.2361,22.2423,22.2238,22.23,27500.0
2010-12-20 13:45:00,36.1,36.14,36.09,36.13,28500.0,22.23,22.2546,22.2238,22.2484,28500.0
2010-12-20 13:50:00,36.14,36.14,36.13,36.13,14100.0,22.2546,22.2546,22.2484,22.2484,14100.0
2010-12-20 13:55:00,36.13,36.15,36.13,36.14,30500.0,22.2484,22.2607,22.2484,22.2546,30500.0
2010-12-20 14:00:00,36.15,36.21,36.14,36.21,25600.0,22.2607,22.2977,22.2546,22.2977,25600.0
2010-12-20 14:05:00,36.21,36.21,36.16,36.18,60000.0,22.2977,22.2977,22.2669,22.2792,60000.0
2010-12-20 14:10:00,36.17,36.19,36.17,36.18,27900.0,22.2731,22.2854,22.2731,22.2792,27900.0
2010-12-20 14:15:00,36.19,36.22,36.18,36.21,33100.0,22.2854,22.3038,22.2792,22.2977,33100.0
2010-12-20 14:20:00,36.22,36.22,36.21,36.22,21900.0,22.3038,22.3038,22.2977,22.3038,21900.0
2010-12-20 14:25:00,36.21,36.22,36.19,36.2,29900.0,22.2977,22.3038,22.2854,22.2915,29900.0
2010-12-20 14:30:00,36.19,36.21,36.19,36.19,48900.0,22.2854,22.2977,22.2854,22.2854,48900.0
2010-12-20 14:35:00,36.19,36.22,36.19,36.22,31400.0,22.2854,22.3038,22.2854,22.3038,31400.0
2010-12-20 14:40:00,36.22,36.22,36.2,36.21,21100.0,22.3038,22.3038,22.2915,22.2977,21100.0
2010-12-20 14:45:00,36.2,36.21,36.18,36.19,35900.0,22.2915,22.2977,22.2792,22.2854,35900.0
2010-12-20 14:50:00,36.19,36.22,36.18,36.22,51200.0,22.2854,22.3038,22.2792,22.3038,51200.0
2010-12-20 14:55:00,36.22,36.25,36.22,36.24,55000.0,22.3038,22.3223,22.3038,22.3162,55000.0
2010-12-20 15:00:00,36.24,36.27,36.24,36.26,65400.0,22.3162,22.3346,22.3162,22.3285,65400.0
2010-12-20 15:05:00,36.25,36.26,36.23,36.23,39700.0,22.3223,22.3285,22.31,22.31,39700.0
2010-12-20 15:10:00,36.24,36.24,36.23,36.24,32200.0,22.3162,22.3162,22.31,22.3162,32200.0
2010-12-20 15:15:00,36.24,36.24,36.21,36.22,58600.0,22.3162,22.3162,22.2977,22.3038,58600.0
2010-12-20 15:20:00,36.22,36.27,36.21,36.25,59900.0,22.3038,22.3346,22.2977,22.3223,59900.0
2010-12-20 15:25:00,36.25,36.26,36.25,36.26,30700.0,22.3223,22.3285,22.3223,22.3285,30700.0
2010-12-20 15:30:00,36.25,36.26,36.25,36.26,76900.0,22.3223,22.3285,22.3223,22.3285,76900.0
2010-12-20 15:35:00,36.26,36.26,36.25,36.25,70300.0,22.3285,22.3285,22.3223,22.3223,70300.0
2010-12-20 15:40:00,36.25,36.26,36.21,36.21,86400.0,22.3223,22.3285,22.2977,22.2977,86400.0
2010-12-20 15:45:00,36.22,36.25,36.21,36.25,95600.0,22.3038,22.3223,22.2977,22.3223,95600.0
2010-12-20 15:50:00,36.25,36.27,36.24,36.27,123100.0,22.3223,22.3346,22.3162,22.3346,123100.0
2010-12-20 15:55:00,36.27,36.29,36.25,36.28,277800.0,22.3346,22.347,22.3223,22.3408,277800.0
2010-12-21 09:30:00,36.32,36.39,36.2,36.2,57800.0,22.3654,22.4085,22.2915,22.2915,57800.0
2010-12-21 09:35:00,36.2,36.24,36.15,36.2,45200.0,22.2915,22.3162,22.2607,22.2915,45200.0
2010-12-21 09:40:00,36.19,36.2,36.13,36.13,48000.0,22.2854,22.2915,22.2484,22.2484,48000.0
2010-12-21 09:45:00,36.13,36.16,36.12,36.12,24100.0,22.2484,22.2669,22.2423,22.2423,24100.0
2010-12-21 09:50:00,36.13,36.19,36.13,36.13,37700.0,22.2484,22.2854,22.2484,22.2484,37700.0
2010-12-21 09:55:00,36.14,36.14,36.05,36.1,92900.0,22.2546,22.2546,22.1992,22.23,92900.0
2010-12-21 10:00:00,36.11,36.15,36.1,36.13,22900.0,22.2361,22.2607,22.23,22.2484,22900.0
2010-12-21 10:05:00,36.14,36.16,36.13,36.15,24300.0,22.2546,22.2669,22.2484,22.2607,24300.0
2010-12-21 10:10:00,36.15,36.15,36.07,36.07,24400.0,22.2607,22.2607,22.2115,22.2115,24400.0
2010-12-21 10:15:00,36.07,36.16,36.07,36.15,79000.0,22.2115,22.2669,22.2115,22.2607,79000.0
2010-12-21 10:20:00,36.15,36.16,36.1,36.1,39100.0,22.2607,22.2669,22.23,22.23,39100.0
2010-12-21 10:25:00,36.09,36.11,36.08,36.11,46000.0,22.2238,22.2361,22.2176,22.2361,46000.0
2010-12-21 10:30:00,36.1,36.11,36.08,36.09,26400.0,22.23,22.2361,22.2176,22.2238,26400.0
2010-12-21 10:35:00,36.09,36.1,36.04,36.05,57700.0,22.2238,22.23,22.193,22.1992,57700.0
2010-12-21 10:40:00,36.04,36.05,36.02,36.03,50600.0,22.193,22.1992,22.1807,22.1868,50600.0
2010-12-21 10:45:00,36.03,36.04,36.03,36.03,22400.0,22.1868,22.193,22.1868,22.1868,22400.0
2010-12-21 10:50:00,36.04,36.04,36.01,36.03,23600.0,22.193,22.193,22.1745,22.1868,23600.0
2010-12-21 10:55:00,36.03,36.03,36.0,36.0,34400.0,22.1868,22.1868,22.1684,22.1684,34400.0
2010-12-21 11:00:00,36.0,36.01,35.96,35.96,41900.0,22.1684,22.1745,22.1437,22.1437,41900.0
2010-12-21 11:05:00,35.97,35.97,35.93,35.94,33400.0,22.1499,22.1499,22.1253,22.1314,33400.0
2010-12-21 11:10:00,35.94,35.94,35.92,35.94,30700.0,22.1314,22.1314,22.1191,22.1314,30700.0
2010-12-21 11:15:00,35.94,35.95,35.92,35.93,35000.0,22.1314,22.1376,22.1191,22.1253,35000.0
2010-12-21 11:20:00,35.93,35.93,35.87,35.87,54500.0,22.1253,22.1253,22.0883,22.0883,54500.0
2010-12-21 11:25:00,35.88,35.88,35.86,35.87,42400.0,22.0945,22.0945,22.0822,22.0883,42400.0
2010-12-21 11:30:00,35.87,35.9,35.86,35.88,41800.0,22.0883,22.1068,22.0822,22.0945,41800.0
2010-12-21 11:35:00,35.89,35.9,35.87,35.87,59600.0,22.1006,22.1068,22.0883,22.0883,59600.0
2010-12-21 11:40:00,35.87,35.88,35.78,35.78,103300.0,22.0883,22.0945,22.0329,22.0329,103300.0
2010-12-21 11:45:00,35.78,35.79,35.76,35.77,41800.0,22.0329,22.0391,22.0206,22.0267,41800.0
2010-12-21 11:50:00,35.77,35.82,35.77,35.81,43300.0,22.0267,22.0575,22.0267,22.0514,43300.0
2010-12-21 11:55:00,35.81,35.85,35.81,35.84,42600.0,22.0514,22.076,22.0514,22.0698,42600.0
2010-12-21 12:00:00,35.83,35.83,35.81,35.81,24800.0,22.0637,22.0637,22.0514,22.0514,24800.0
2010-12-21 12:05:00,35.81,35.84,35.81,35.82,35900.0,22.0514,22.0698,22.0514,22.0575,35900.0
2010-12-21 12:10:00,35.81,35.82,35.81,35.82,19900.0,22.0514,22.0575,22.0514,22.0575,19900.0
2010-12-21 12:15:00,35.82,35.83,35.8,35.81,33200.0,22.0575,22.0637,22.0452,22.0514,33200.0
2010-12-21 12:20:00,35.8,35.81,35.78,35.78,27000.0,22.0452,22.0514,22.0329,22.0329,27000.0
2010-12-21 12:25:00,35.79,35.79,35.77,35.77,14600.0,22.0391,22.0391,22.0267,22.0267,14600.0
2010-12-21 12:30:00,35.78,35.79,35.77,35.79,31400.0,22.0329,22.0391,22.0267,22.0391,31400.0
2010-12-21 12:35:00,35.78,35.8,35.78,35.79,10300.0,22.0329,22.0452,22.0329,22.0391,10300.0
2010-12-21 12:40:00,35.79,35.8,35.77,35.77,41700.0,22.0391,22.0452,22.0267,22.0267,41700.0
2010-12-21 12:45:00,35.77,35.8,35.77,35.77,30800.0,22.0267,22.0452,22.0267,22.0267,30800.0
2010-12-21 12:50:00,35.78,35.79,35.77,35.77,25200.0,22.0329,22.0391,22.0267,22.0267,25200.0
2010-12-21 12:55:00,35.77,35.77,35.75,35.75,31100.0,22.0267,22.0267,22.0144,22.0144,31100.0
2010-12-21 13:00:00,35.76,35.78,35.75,35.76,25100.0,22.0206,22.0329,22.0144,22.0206,25100.0
2010-12-21 13:05:00,35.77,35.77,35.74,35.74,33200.0,22.0267,22.0267,22.0083,22.0083,33200.0
2010-12-21 13:10:00,35.74,35.75,35.73,35.73,16100.0,22.0083,22.0144,22.0021,22.0021,16100.0
2010-12-21 13:15:00,35.74,35.74,35.72,35.72,35400.0,22.0083,22.0083,21.996,21.996,35400.0
2010-12-21 13:20:00,35.72,35.73,35.71,35.72,28900.0,21.996,22.0021,21.9898,21.996,28900.0
2010-12-21 13:25:00,35.71,35.73,35.71,35.72,38800.0,21.9898,22.0021,21.9898,21.996,38800.0
2010-12-21 13:30:00,35.72,35.73,35.71,35.72,29800.0,21.996,22.0021,21.9898,21.996,29800.0
2010-12-21 13:35:00,35.71,35.72,35.71,35.72,37200.0,21.9898,21.996,21.9898,21.996,37200.0
2010-12-21 13:40:00,35.72,35.72,35.69,35.69,73000.0,21.996,21.996,21.9775,21.9775,73000.0
2010-12-21 13:45:00,35.7,35.7,35.64,35.64,47800.0,21.9836,21.9836,21.9467,21.9467,47800.0
2010-12-21 13:50:00,35.64,35.69,35.64,35.68,140900.0,21.9467,21.9775,21.9467,21.9713,140900.0
2010-12-21 13:55:00,35.68,35.7,35.67,35.7,49600.0,21.9713,21.9836,21.9652,21.9836,49600.0
2010-12-21 14:00:00,35.7,35.74,35.7,35.72,37100.0,21.9836,22.0083,21.9836,21.996,37100.0
2010-12-21 14:05:00,35.73,35.74,35.72,35.72,49800.0,22.0021,22.0083,21.996,21.996,49800.0
2010-12-21 14:10:00,35.72,35.73,35.69,35.7,52800.0,21.996,22.0021,21.9775,21.9836,52800.0
2010-12-21 14:15:00,35.69,35.71,35.67,35.68,121500.0,21.9775,21.9898,21.9652,21.9713,121500.0
2010-12-21 14:20:00,35.67,35.69,35.67,35.69,41400.0,21.9652,21.9775,21.9652,21.9775,41400.0
2010-12-21 14:25:00,35.69,35.69,35.66,35.67,79800.0,21.9775,21.9775,21.959,21.9652,79800.0
2010-12-21 14:30:00,35.67,35.68,35.65,35.66,88800.0,21.9652,21.9713,21.9528,21.959,88800.0
2010-12-21 14:35:00,35.66,35.66,35.6,35.61,109700.0,21.959,21.959,21.9221,21.9282,109700.0
2010-12-21 14:40:00,35.61,35.61,35.59,35.6,43800.0,21.9282,21.9282,21.9159,21.9221,43800.0
2010-12-21 14:45:00,35.59,35.6,35.52,35.52,241100.0,21.9159,21.9221,21.8728,21.8728,241100.0
2010-12-21 14:50:00,35.52,35.53,35.48,35.52,171500.0,21.8728,21.879,21.8482,21.8728,171500.0
2010-12-21 14:55:00,35.52,35.54,35.49,35.49,112800.0,21.8728,21.8851,21.8543,21.8543,112800.0
2010-12-21 15:00:00,35.49,35.52,35.47,35.48,978300.0,21.8543,21.8728,21.842,21.8482,978300.0
2010-12-21 15:05:00,35.48,35.5,35.47,35.5,95500.0,21.8482,21.8605,21.842,21.8605,95500.0
2010-12-21 15:10:00,35.5,35.53,35.49,35.49,96000.0,21.8605,21.879,21.8543,21.8543,96000.0
2010-12-21 15:15:00,35.49,35.52,35.48,35.51,59900.0,21.8543,21.8728,21.8482,21.8666,59900.0
2010-12-21 15:20:00,35.52,35.52,35.48,35.5,63000.0,21.8728,21.8728,21.8482,21.8605,63000.0
2010-12-21 15:25:00,35.49,35.51,35.49,35.51,68100.0,21.8543,21.8666,21.8543,21.8666,68100.0
2010-12-21 15:30:00,35.51,35.51,35.48,35.48,173600.0,21.8666,21.8666,21.8482,21.8482,173600.0
2010-12-21 15:35:00,35.48,35.5,35.47,35.49,149700.0,21.8482,21.8605,21.842,21.8543,149700.0
2010-12-21 15:40:00,35.5,35.5,35.46,35.47,251100.0,21.8605,21.8605,21.8358,21.842,251100.0
2010-12-21 15:45:00,35.46,35.46,35.43,35.44,238500.0,21.8358,21.8358,21.8174,21.8235,238500.0
2010-12-21 15:50:00,35.44,35.46,35.44,35.46,191600.0,21.8235,21.8358,21.8235,21.8358,191600.0
2010-12-21 15:55:00,35.46,35.46,35.42,35.46,314300.0,21.8358,21.8358,21.8112,21.8358,314300.0
2010-12-22 09:30:00,35.42,35.5,35.35,35.44,87800.0,21.8112,21.8605,21.7681,21.8235,87800.0
2010-12-22 09:35:00,35.42,35.56,35.42,35.52,28700.0,21.8112,21.8974,21.8112,21.8728,28700.0
2010-12-22 09:40:00,35.52,35.56,35.49,35.5,37100.0,21.8728,21.8974,21.8543,21.8605,37100.0
2010-12-22 09:45:00,35.49,35.53,35.47,35.49,36500.0,21.8543,21.879,21.842,21.8543,36500.0
2010-12-22 09:50:00,35.5,35.52,35.47,35.47,27200.0,21.8605,21.8728,21.842,21.842,27200.0
2010-12-22 09:55:00,35.47,35.5,35.4,35.42,33300.0,21.842,21.8605,21.7989,21.8112,33300.0
2010-12-22 10:00:00,35.41,35.46,35.39,35.42,54200.0,21.8051,21.8358,21.7927,21.8112,54200.0
2010-12-22 10:05:00,35.42,35.42,35.39,35.41,25300.0,21.8112,21.8112,21.7927,21.8051,25300.0
2010-12-22 10:10:00,35.41,35.42,35.37,35.37,37000.0,21.8051,21.8112,21.7804,21.7804,37000.0
2010-12-22 10:15:00,35.37,35.37,35.32,35.33,34300.0,21.7804,21.7804,21.7496,21.7558,34300.0
2010-12-22 10:20:00,35.33,35.38,35.32,35.37,30600.0,21.7558,21.7866,21.7496,21.7804,30600.0
2010-12-22 10:25:00,35.38,35.42,35.37,35.39,66200.0,21.7866,21.8112,21.7804,21.7927,66200.0
2010-12-22 10:30:00,35.38,35.38,35.31,35.34,120000.0,21.7866,21.7866,21.7435,21.762,120000.0
2010-12-22 10:35:00,35.34,35.38,35.34,35.35,78500.0,21.762,21.7866,21.762,21.7681,78500.0
2010-12-22 10:40:00,35.36,35.39,35.35,35.37,24700.0,21.7743,21.7927,21.7681,21.7804,24700.0
2010-12-22 10:45:00,35.37,35.4,35.36,35.38,63900.0,21.7804,21.7989,21.7743,21.7866,63900.0
2010-12-22 10:50:00,35.39,35.44,35.39,35.44,37700.0,21.7927,21.8235,21.7927,21.8235,37700.0
2010-12-22 10:55:00,35.44,35.46,35.4,35.4,98300.0,21.8235,21.8358,21.7989,21.7989,98300.0
2010-12-22 11:00:00,35.41,35.44,35.4,35.44,38500.0,21.8051,21.8235,21.7989,21.8235,38500.0
2010-12-22 11:05:00,35.44,35.45,35.39,35.39,72300.0,21.8235,21.8297,21.7927,21.7927,72300.0
2010-12-22 11:10:00,35.4,35.42,35.38,35.42,45500.0,21.7989,21.8112,21.7866,21.8112,45500.0
2010-12-22 11:15:00,35.41,35.42,35.41,35.41,9800.0,21.8051,21.8112,21.8051,21.8051,9800.0
2010-12-22 11:20:00,35.41,35.47,35.41,35.45,50400.0,21.8051,21.842,21.8051,21.8297,50400.0
2010-12-22 11:25:00,35.46,35.46,35.36,35.38,52600.0,21.8358,21.8358,21.7743,21.7866,52600.0
2010-12-22 11:30:00,35.38,35.4,35.38,35.39,27700.0,21.7866,21.7989,21.7866,21.7927,27700.0
2010-12-22 11:35:00,35.4,35.4,35.38,35.38,24200.0,21.7989,21.7989,21.7866,21.7866,24200.0
2010-12-22 11:40:00,35.39,35.4,35.38,35.38,43100.0,21.7927,21.7989,21.7866,21.7866,43100.0
2010-12-22 11:45:00,35.38,35.39,35.34,35.35,28900.0,21.7866,21.7927,21.762,21.7681,28900.0
2010-12-22 11:50:00,35.34,35.36,35.34,35.35,14300.0,21.762,21.7743,21.762,21.7681,14300.0
2010-12-22 11:55:00,35.36,35.36,35.35,35.36,16200.0,21.7743,21.7743,21.7681,21.7743,16200.0
2010-12-22 12:00:00,35.36,35.39,35.35,35.38,20200.0,21.7743,21.7927,21.7681,21.7866,20200.0
2010-12-22 12:05:00,35.39,35.42,35.38,35.39,44500.0,21.7927,21.8112,21.7866,21.7927,44500.0
2010-12-22 12:10:00,35.4,35.4,35.36,35.36,27100.0,21.7989,21.7989,21.7743,21.7743,27100.0
2010-12-22 12:15:00,35.37,35.39,35.36,35.39,11900.0,21.7804,21.7927,21.7743,21.7927,11900.0
2010-12-22 12:20:00,35.38,35.4,35.36,35.4,15800.0,21.7866,21.7989,21.7743,21.7989,15800.0
2010-12-22 12:25:00,35.4,35.4,35.39,35.4,4900.0,21.7989,21.7989,21.7927,21.7989,4900.0
2010-12-22 12:30:00,35.4,35.4,35.39,35.4,17500.0,21.7989,21.7989,21.7927,21.7989,17500.0
2010-12-22 12:35:00,35.4,35.45,35.4,35.45,18600.0,21.7989,21.8297,21.7989,21.8297,18600.0
2010-12-22 12:40:00,35.44,35.47,35.44,35.47,11000.0,21.8235,21.842,21.8235,21.842,11000.0
2010-12-22 12:45:00,35.47,35.47,35.43,35.44,27600.0,21.842,21.842,21.8174,21.8235,27600.0
2010-12-22 12:50:00,35.44,35.45,35.44,35.44,4200.0,21.8235,21.8297,21.8235,21.8235,4200.0
2010-12-22 12:55:00,35.44,35.47,35.44,35.45,26900.0,21.8235,21.842,21.8235,21.8297,26900.0
2010-12-22 13:00:00,35.46,35.48,35.45,35.47,21800.0,21.8358,21.8482,21.8297,21.842,21800.0
2010-12-22 13:05:00,35.48,35.48,35.46,35.46,23500.0,21.8482,21.8482,21.8358,21.8358,23500.0
2010-12-22 13:10:00,35.46,35.47,35.44,35.45,22600.0,21.8358,21.842,21.8235,21.8297,22600.0
2010-12-22 13:15:00,35.46,35.49,35.44,35.49,21900.0,21.8358,21.8543,21.8235,21.8543,21900.0
2010-12-22 13:20:00,35.49,35.49,35.48,35.49,5000.0,21.8543,21.8543,21.8482,21.8543,5000.0
2010-12-22 13:25:00,35.49,35.49,35.48,35.49,6900.0,21.8543,21.8543,21.8482,21.8543,6900.0
2010-12-22 13:30:00,35.49,35.49,35.48,35.49,10900.0,21.8543,21.8543,21.8482,21.8543,10900.0
2010-12-22 13:35:00,35.48,35.5,35.48,35.49,10800.0,21.8482,21.8605,21.8482,21.8543,10800.0
2010-12-22 13:40:00,35.5,35.51,35.49,35.51,10700.0,21.8605,21.8666,21.8543,21.8666,10700.0
2010-12-22 13:45:00,35.51,35.52,35.48,35.5,25000.0,21.8666,21.8728,21.8482,21.8605,25000.0
2010-12-22 13:50:00,35.5,35.52,35.49,35.51,12500.0,21.8605,21.8728,21.8543,21.8666,12500.0
2010-12-22 13:55:00,35.51,35.54,35.51,35.53,26800.0,21.8666,21.8851,21.8666,21.879,26800.0
2010-12-22 14:00:00,35.53,35.57,35.53,35.54,33400.0,21.879,21.9036,21.879,21.8851,33400.0
2010-12-22 14:05:00,35.54,35.54,35.5,35.51,22000.0,21.8851,21.8851,21.8605,21.8666,22000.0
2010-12-22 14:10:00,35.5,35.57,35.5,35.57,62100.0,21.8605,21.9036,21.8605,21.9036,62100.0
2010-12-22 14:15:00,35.56,35.57,35.56,35.57,18700.0,21.8974,21.9036,21.8974,21.9036,18700.0
2010-12-22 14:20:00,35.57,35.57,35.54,35.55,30000.0,21.9036,21.9036,21.8851,21.8913,30000.0
2010-12-22 14:25:00,35.55,35.56,35.53,35.53,19900.0,21.8913,21.8974,21.879,21.879,19900.0
2010-12-22 14:30:00,35.54,35.56,35.53,35.55,28500.0,21.8851,21.8974,21.879,21.8913,28500.0
2010-12-22 14:35:00,35.55,35.56,35.55,35.56,8600.0,21.8913,21.8974,21.8913,21.8974,8600.0
2010-12-22 14:40:00,35.56,35.56,35.55,35.56,10300.0,21.8974,21.8974,21.8913,21.8974,10300.0
2010-12-22 14:45:00,35.55,35.56,35.55,35.56,14500.0,21.8913,21.8974,21.8913,21.8974,14500.0
2010-12-22 14:50:00,35.55,35.56,35.55,35.56,11300.0,21.8913,21.8974,21.8913,21.8974,11300.0
2010-12-22 14:55:00,35.56,35.56,35.55,35.56,12400.0,21.8974,21.8974,21.8913,21.8974,12400.0
2010-12-22 15:00:00,35.55,35.59,35.55,35.57,38700.0,21.8913,21.9159,21.8913,21.9036,38700.0
2010-12-22 15:05:00,35.58,35.58,35.57,35.58,15500.0,21.9097,21.9097,21.9036,21.9097,15500.0
2010-12-22 15:10:00,35.57,35.58,35.57,35.57,17500.0,21.9036,21.9097,21.9036,21.9036,17500.0
2010-12-22 15:15:00,35.57,35.59,35.57,35.59,32700.0,21.9036,21.9159,21.9036,21.9159,32700.0
2010-12-22 15:20:00,35.59,35.61,35.58,35.59,53600.0,21.9159,21.9282,21.9097,21.9159,53600.0
2010-12-22 15:25:00,35.59,35.6,35.56,35.6,64800.0,21.9159,21.9221,21.8974,21.9221,64800.0
2010-12-22 15:30:00,35.59,35.6,35.57,35.58,42200.0,21.9159,21.9221,21.9036,21.9097,42200.0
2010-12-22 15:35:00,35.58,35.62,35.58,35.61,227300.0,21.9097,21.9344,21.9097,21.9282,227300.0
2010-12-22 15:40:00,35.62,35.67,35.61,35.65,172200.0,21.9344,21.9652,21.9282,21.9528,172200.0
2010-12-22 15:45:00,35.65,35.66,35.63,35.63,55400.0,21.9528,21.959,21.9405,21.9405,55400.0
2010-12-22 15:50:00,35.63,35.64,35.61,35.64,115600.0,21.9405,21.9467,21.9282,21.9467,115600.0
2010-12-22 15:55:00,35.64,35.64,35.6,35.61,282900.0,21.9467,21.9467,21.9221,21.9282,282900.0
2010-12-23 09:30:00,35.64,35.83,35.64,35.81,84100.0,21.9467,22.0637,21.9467,22.0514,84100.0
2010-12-23 09:35:00,35.81,35.82,35.73,35.78,46100.0,22.0514,22.0575,22.0021,22.0329,46100.0
2010-12-23 09:40:00,35.78,35.79,35.7,35.7,44900.0,22.0329,22.0391,21.9836,21.9836,44900.0
2010-12-23 09:45:00,35.71,35.74,35.7,35.7,18600.0,21.9898,22.0083,21.9836,21.9836,18600.0
2010-12-23 09:50:00,35.7,35.75,35.7,35.75,27800.0,21.9836,22.0144,21.9836,22.0144,27800.0
2010-12-23 09:55:00,35.75,35.75,35.73,35.73,16200.0,22.0144,22.0144,22.0021,22.0021,16200.0
2010-12-23 10:00:00,35.73,35.79,35.73,35.76,26400.0,22.0021,22.0391,22.0021,22.0206,26400.0
2010-12-23 10:05:00,35.76,35.77,35.76,35.77,12100.0,22.0206,22.0267,22.0206,22.0267,12100.0
2010-12-23 10:10:00,35.76,35.77,35.71,35.74,49400.0,22.0206,22.0267,21.9898,22.0083,49400.0
2010-12-23 10:15:00,35.75,35.76,35.7,35.75,37400.0,22.0144,22.0206,21.9836,22.0144,37400.0
2010-12-23 10:20:00,35.75,35.75,35.72,35.72,26600.0,22.0144,22.0144,21.996,21.996,26600.0
2010-12-23 10:25:00,35.72,35.75,35.7,35.74,33500.0,21.996,22.0144,21.9836,22.0083,33500.0
2010-12-23 10:30:00,35.75,35.78,35.75,35.77,27700.0,22.0144,22.0329,22.0144,22.0267,27700.0
2010-12-23 10:35:00,35.76,35.78,35.74,35.78,16900.0,22.0206,22.0329,22.0083,22.0329,16900.0
2010-12-23 10:40:00,35.77,35.77,35.76,35.77,6900.0,22.0267,22.0267,22.0206,22.0267,6900.0
2010-12-23 10:45:00,35.77,35.78,35.73,35.76,28200.0,22.0267,22.0329,22.0021,22.0206,28200.0
2010-12-23 10:50:00,35.75,35.76,35.75,35.76,9300.0,22.0144,22.0206,22.0144,22.0206,9300.0
2010-12-23 10:55:00,35.76,35.78,35.75,35.78,26100.0,22.0206,22.0329,22.0144,22.0329,26100.0
2010-12-23 11:00:00,35.77,35.85,35.77,35.85,60400.0,22.0267,22.076,22.0267,22.076,60400.0
2010-12-23 11:05:00,35.84,35.91,35.84,35.89,65300.0,22.0698,22.113,22.0698,22.1006,65300.0
2010-12-23 11:10:00,35.89,35.91,35.88,35.88,23400.0,22.1006,22.113,22.0945,22.0945,23400.0
2010-12-23 11:15:00,35.89,35.9,35.86,35.89,22400.0,22.1006,22.1068,22.0822,22.1006,22400.0
2010-12-23 11:20:00,35.89,35.9,35.86,35.86,20900.0,22.1006,22.1068,22.0822,22.0822,20900.0
2010-12-23 11:25:00,35.87,35.87,35.86,35.87,7100.0,22.0883,22.0883,22.0822,22.0883,7100.0
2010-12-23 11:30:00,35.86,35.87,35.82,35.83,12700.0,22.0822,22.0883,22.0575,22.0637,12700.0
2010-12-23 11:35:00,35.82,35.84,35.78,35.84,19500.0,22.0575,22.0698,22.0329,22.0698,19500.0
2010-12-23 11:40:00,35.83,35.83,35.81,35.82,9000.0,22.0637,22.0637,22.0514,22.0575,9000.0
2010-12-23 11:45:00,35.82,35.82,35.81,35.81,8800.0,22.0575,22.0575,22.0514,22.0514,8800.0
2010-12-23 11:50:00,35.82,35.82,35.79,35.8,44700.0,22.0575,22.0575,22.0391,22.0452,44700.0
2010-12-23 11:55:00,35.8,35.81,35.78,35.79,17900.0,22.0452,22.0514,22.0329,22.0391,17900.0
2010-12-23 12:00:00,35.78,35.79,35.78,35.79,3500.0,22.0329,22.0391,22.0329,22.0391,3500.0
2010-12-23 12:05:00,35.79,35.79,35.78,35.79,4400.0,22.0391,22.0391,22.0329,22.0391,4400.0
2010-12-23 12:10:00,35.79,35.79,35.78,35.79,4400.0,22.0391,22.0391,22.0329,22.0391,4400.0
2010-12-23 12:15:00,35.79,35.79,35.78,35.78,11600.0,22.0391,22.0391,22.0329,22.0329,11600.0
2010-12-23 12:20:00,35.79,35.79,35.78,35.79,8500.0,22.0391,22.0391,22.0329,22.0391,8500.0
2010-12-23 12:25:00,35.79,35.8,35.77,35.78,24000.0,22.0391,22.0452,22.0267,22.0329,24000.0
2010-12-23 12:30:00,35.78,35.78,35.77,35.78,4500.0,22.0329,22.0329,22.0267,22.0329,4500.0
2010-12-23 12:35:00,35.78,35.79,35.78,35.78,9500.0,22.0329,22.0391,22.0329,22.0329,9500.0
2010-12-23 12:40:00,35.78,35.79,35.78,35.79,4200.0,22.0329,22.0391,22.0329,22.0391,4200.0
2010-12-23 12:45:00,35.79,35.79,35.75,35.76,21300.0,22.0391,22.0391,22.0144,22.0206,21300.0
2010-12-23 12:50:00,35.76,35.78,35.76,35.77,7500.0,22.0206,22.0329,22.0206,22.0267,7500.0
2010-12-23 12:55:00,35.77,35.78,35.77,35.78,6900.0,22.0267,22.0329,22.0267,22.0329,6900.0
2010-12-23 13:00:00,35.77,35.78,35.75,35.75,14700.0,22.0267,22.0329,22.0144,22.0144,14700.0
2010-12-23 13:05:00,35.76,35.76,35.73,35.74,21500.0,22.0206,22.0206,22.0021,22.0083,21500.0
2010-12-23 13:10:00,35.74,35.75,35.71,35.75,42200.0,22.0083,22.0144,21.9898,22.0144,42200.0
2010-12-23 13:15:00,35.75,35.75,35.74,35.74,12700.0,22.0144,22.0144,22.0083,22.0083,12700.0
2010-12-23 13:20:00,35.75,35.75,35.71,35.72,34300.0,22.0144,22.0144,21.9898,21.996,34300.0
2010-12-23 13:25:00,35.72,35.72,35.71,35.72,5600.0,21.996,21.996,21.9898,21.996,5600.0
2010-12-23 13:30:00,35.72,35.72,35.71,35.71,4400.0,21.996,21.996,21.9898,21.9898,4400.0
2010-12-23 13:35:00,35.71,35.72,35.71,35.71,8600.0,21.9898,21.996,21.9898,21.9898,8600.0
2010-12-23 13:40:00,35.71,35.72,35.69,35.7,29900.0,21.9898,21.996,21.9775,21.9836,29900.0
2010-12-23 13:45:00,35.7,35.7,35.66,35.68,29400.0,21.9836,21.9836,21.959,21.9713,29400.0
2010-12-23 13:50:00,35.69,35.69,35.67,35.67,12600.0,21.9775,21.9775,21.9652,21.9652,12600.0
2010-12-23 13:55:00,35.67,35.68,35.67,35.67,9900.0,21.9652,21.9713,21.9652,21.9652,9900.0
2010-12-23 14:00:00,35.68,35.71,35.67,35.71,32100.0,21.9713,21.9898,21.9652,21.9898,32100.0
2010-12-23 14:05:00,35.71,35.73,35.7,35.72,19900.0,21.9898,22.0021,21.9836,21.996,19900.0
2010-12-23 14:10:00,35.73,35.73,35.7,35.7,35400.0,22.0021,22.0021,21.9836,21.9836,35400.0
2010-12-23 14:15:00,35.69,35.7,35.69,35.69,18100.0,21.9775,21.9836,21.9775,21.9775,18100.0
2010-12-23 14:20:00,35.69,35.7,35.65,35.66,19200.0,21.9775,21.9836,21.9528,21.959,19200.0
2010-12-23 14:25:00,35.66,35.68,35.65,35.66,20100.0,21.959,21.9713,21.9528,21.959,20100.0
2010-12-23 14:30:00,35.65,35.69,35.65,35.68,12500.0,21.9528,21.9775,21.9528,21.9713,12500.0
2010-12-23 14:35:00,35.69,35.72,35.68,35.72,21000.0,21.9775,21.996,21.9713,21.996,21000.0
2010-12-23 14:40:00,35.71,35.72,35.7,35.7,15000.0,21.9898,21.996,21.9836,21.9836,15000.0
2010-12-23 14:45:00,35.7,35.71,35.68,35.68,16900.0,21.9836,21.9898,21.9713,21.9713,16900.0
2010-12-23 14:50:00,35.68,35.69,35.67,35.68,19600.0,21.9713,21.9775,21.9652,21.9713,19600.0
2010-12-23 14:55:00,35.69,35.69,35.66,35.67,10100.0,21.9775,21.9775,21.959,21.9652,10100.0
2010-12-23 15:00:00,35.66,35.67,35.65,35.65,13000.0,21.959,21.9652,21.9528,21.9528,13000.0
2010-12-23 15:05:00,35.66,35.67,35.65,35.67,13100.0,21.959,21.9652,21.9528,21.9652,13100.0
2010-12-23 15:10:00,35.67,35.68,35.67,35.67,8700.0,21.9652,21.9713,21.9652,21.9652,8700.0
2010-12-23 15:15:00,35.67,35.68,35.67,35.67,11200.0,21.9652,21.9713,21.9652,21.9652,11200.0
2010-12-23 15:20:00,35.67,35.67,35.64,35.65,38700.0,21.9652,21.9652,21.9467,21.9528,38700.0
2010-12-23 15:25:00,35.65,35.66,35.63,35.65,35500.0,21.9528,21.959,21.9405,21.9528,35500.0
2010-12-23 15:30:00,35.66,35.66,35.63,35.64,41500.0,21.959,21.959,21.9405,21.9467,41500.0
2010-12-23 15:35:00,35.64,35.68,35.64,35.67,30700.0,21.9467,21.9713,21.9467,21.9652,30700.0
2010-12-23 15:40:00,35.68,35.69,35.67,35.68,20500.0,21.9713,21.9775,21.9652,21.9713,20500.0
2010-12-23 15:45:00,35.69,35.7,35.69,35.7,23600.0,21.9775,21.9836,21.9775,21.9836,23600.0
2010-12-23 15:50:00,35.69,35.7,35.69,35.7,40700.0,21.9775,21.9836,21.9775,21.9836,40700.0
2010-12-23 15:55:00,35.7,35.73,35.69,35.73,111900.0,21.9836,22.0021,21.9775,22.0021,111900.0
2010-12-27 09:30:00,35.74,35.77,35.64,35.66,60600.0,22.0083,22.0267,21.9467,21.959,60600.0
2010-12-27 09:35:00,35.66,35.74,35.65,35.74,5300.0,21.959,22.0083,21.9528,22.0083,5300.0
2010-12-27 09:40:00,35.73,35.73,35.66,35.68,21500.0,22.0021,22.0021,21.959,21.9713,21500.0
2010-12-27 09:45:00,35.68,35.72,35.68,35.71,8400.0,21.9713,21.996,21.9713,21.9898,8400.0
2010-12-27 09:50:00,35.71,35.71,35.62,35.63,14100.0,21.9898,21.9898,21.9344,21.9405,14100.0
2010-12-27 09:55:00,35.62,35.66,35.61,35.64,19600.0,21.9344,21.959,21.9282,21.9467,19600.0
2010-12-27 10:00:00,35.65,35.7,35.65,35.69,13700.0,21.9528,21.9836,21.9528,21.9775,13700.0
2010-12-27 10:05:00,35.69,35.69,35.65,35.65,27900.0,21.9775,21.9775,21.9528,21.9528,27900.0
2010-12-27 10:10:00,35.66,35.71,35.65,35.71,9900.0,21.959,21.9898,21.9528,21.9898,9900.0
2010-12-27 10:15:00,35.71,35.72,35.68,35.69,17200.0,21.9898,21.996,21.9713,21.9775,17200.0
2010-12-27 10:20:00,35.68,35.75,35.68,35.75,15100.0,21.9713,22.0144,21.9713,22.0144,15100.0
2010-12-27 10:25:00,35.75,35.75,35.74,35.75,16100.0,22.0144,22.0144,22.0083,22.0144,16100.0
2010-12-27 10:30:00,35.75,35.75,35.7,35.72,16400.0,22.0144,22.0144,21.9836,21.996,16400.0
2010-12-27 10:35:00,35.72,35.72,35.69,35.69,15300.0,21.996,21.996,21.9775,21.9775,15300.0
2010-12-27 10:40:00,35.69,35.75,35.69,35.75,10100.0,21.9775,22.0144,21.9775,22.0144,10100.0
2010-12-27 10:45:00,35.75,35.81,35.74,35.8,35700.0,22.0144,22.0514,22.0083,22.0452,35700.0
2010-12-27 10:50:00,35.81,35.85,35.8,35.8,41600.0,22.0514,22.076,22.0452,22.0452,41600.0
2010-12-27 10:55:00,35.81,35.81,35.76,35.76,28100.0,22.0514,22.0514,22.0206,22.0206,28100.0
2010-12-27 11:00:00,35.76,35.77,35.76,35.77,6500.0,22.0206,22.0267,22.0206,22.0267,6500.0
2010-12-27 11:05:00,35.76,35.77,35.74,35.75,17400.0,22.0206,22.0267,22.0083,22.0144,17400.0
2010-12-27 11:10:00,35.74,35.75,35.74,35.74,3800.0,22.0083,22.0144,22.0083,22.0083,3800.0
2010-12-27 11:15:00,35.75,35.76,35.73,35.75,16500.0,22.0144,22.0206,22.0021,22.0144,16500.0
2010-12-27 11:20:00,35.75,35.76,35.73,35.75,12000.0,22.0144,22.0206,22.0021,22.0144,12000.0
2010-12-27 11:25:00,35.76,35.8,35.75,35.8,10800.0,22.0206,22.0452,22.0144,22.0452,10800.0
2010-12-27 11:30:00,35.8,35.8,35.77,35.78,13900.0,22.0452,22.0452,22.0267,22.0329,13900.0
2010-12-27 11:35:00,35.78,35.79,35.75,35.75,23200.0,22.0329,22.0391,22.0144,22.0144,23200.0
2010-12-27 11:40:00,35.76,35.77,35.75,35.77,7100.0,22.0206,22.0267,22.0144,22.0267,7100.0
2010-12-27 11:45:00,35.77,35.77,35.76,35.77,7200.0,22.0267,22.0267,22.0206,22.0267,7200.0
2010-12-27 11:50:00,35.76,35.77,35.76,35.76,5400.0,22.0206,22.0267,22.0206,22.0206,5400.0
2010-12-27 11:55:00,35.76,35.77,35.75,35.76,10500.0,22.0206,22.0267,22.0144,22.0206,10500.0
2010-12-27 12:00:00,35.75,35.76,35.75,35.75,19900.0,22.0144,22.0206,22.0144,22.0144,19900.0
2010-12-27 12:05:00,35.75,35.76,35.75,35.76,7100.0,22.0144,22.0206,22.0144,22.0206,7100.0
2010-12-27 12:10:00,35.76,35.78,35.75,35.76,9600.0,22.0206,22.0329,22.0144,22.0206,9600.0
2010-12-27 12:15:00,35.76,35.77,35.75,35.76,17100.0,22.0206,22.0267,22.0144,22.0206,17100.0
2010-12-27 12:20:00,35.75,35.76,35.75,35.75,8900.0,22.0144,22.0206,22.0144,22.0144,8900.0
2010-12-27 12:25:00,35.75,35.76,35.75,35.75,9600.0,22.0144,22.0206,22.0144,22.0144,9600.0
2010-12-27 12:30:00,35.75,35.76,35.75,35.75,5500.0,22.0144,22.0206,22.0144,22.0144,5500.0
2010-12-27 12:35:00,35.75,35.79,35.75,35.79,19900.0,22.0144,22.0391,22.0144,22.0391,19900.0
2010-12-27 12:40:00,35.78,35.79,35.75,35.75,7700.0,22.0329,22.0391,22.0144,22.0144,7700.0
2010-12-27 12:45:00,35.75,35.76,35.75,35.75,10300.0,22.0144,22.0206,22.0144,22.0144,10300.0
2010-12-27 12:50:00,35.75,35.76,35.75,35.76,7700.0,22.0144,22.0206,22.0144,22.0206,7700.0
2010-12-27 12:55:00,35.75,35.76,35.74,35.75,54100.0,22.0144,22.0206,22.0083,22.0144,54100.0
2010-12-27 13:00:00,35.76,35.76,35.74,35.74,7500.0,22.0206,22.0206,22.0083,22.0083,7500.0
2010-12-27 13:05:00,35.75,35.77,35.74,35.76,15700.0,22.0144,22.0267,22.0083,22.0206,15700.0
2010-12-27 13:10:00,35.77,35.77,35.75,35.75,5500.0,22.0267,22.0267,22.0144,22.0144,5500.0
2010-12-27 13:15:00,35.75,35.76,35.74,35.74,9700.0,22.0144,22.0206,22.0083,22.0083,9700.0
2010-12-27 13:20:00,35.75,35.75,35.74,35.75,8500.0,22.0144,22.0144,22.0083,22.0144,8500.0
2010-12-27 13:25:00,35.75,35.77,35.74,35.75,13400.0,22.0144,22.0267,22.0083,22.0144,13400.0
2010-12-27 13:30:00,35.76,35.76,35.75,35.76,4100.0,22.0206,22.0206,22.0144,22.0206,4100.0
2010-12-27 13:35:00,35.76,35.77,35.74,35.74,13300.0,22.0206,22.0267,22.0083,22.0083,13300.0
2010-12-27 13:40:00,35.75,35.77,35.74,35.77,13400.0,22.0144,22.0267,22.0083,22.0267,13400.0
2010-12-27 13:45:00,35.77,35.77,35.75,35.77,6400.0,22.0267,22.0267,22.0144,22.0267,6400.0
2010-12-27 13:50:00,35.76,35.78,35.76,35.77,10700.0,22.0206,22.0329,22.0206,22.0267,10700.0
2010-12-27 13:55:00,35.76,35.77,35.75,35.77,8600.0,22.0206,22.0267,22.0144,22.0267,8600.0
2010-12-27 14:00:00,35.78,35.78,35.75,35.75,14300.0,22.0329,22.0329,22.0144,22.0144,14300.0
2010-12-27 14:05:00,35.76,35.76,35.75,35.75,5100.0,22.0206,22.0206,22.0144,22.0144,5100.0
2010-12-27 14:10:00,35.76,35.76,35.75,35.76,8300.0,22.0206,22.0206,22.0144,22.0206,8300.0
2010-12-27 14:15:00,35.75,35.76,35.75,35.76,10700.0,22.0144,22.0206,22.0144,22.0206,10700.0
2010-12-27 14:20:00,35.76,35.76,35.74,35.75,37900.0,22.0206,22.0206,22.0083,22.0144,37900.0
2010-12-27 14:25:00,35.75,35.75,35.74,35.74,6900.0,22.0144,22.0144,22.0083,22.0083,6900.0
2010-12-27 14:30:00,35.74,35.77,35.74,35.76,13600.0,22.0083,22.0267,22.0083,22.0206,13600.0
2010-12-27 14:35:00,35.76,35.76,35.75,35.76,9900.0,22.0206,22.0206,22.0144,22.0206,9900.0
2010-12-27 14:40:00,35.75,35.78,35.74,35.77,25300.0,22.0144,22.0329,22.0083,22.0267,25300.0
2010-12-27 14:45:00,35.77,35.78,35.74,35.74,14300.0,22.0267,22.0329,22.0083,22.0083,14300.0
2010-12-27 14:50:00,35.75,35.75,35.74,35.74,4400.0,22.0144,22.0144,22.0083,22.0083,4400.0
2010-12-27 14:55:00,35.74,35.76,35.74,35.75,18000.0,22.0083,22.0206,22.0083,22.0144,18000.0
2010-12-27 15:00:00,35.75,35.75,35.72,35.75,26600.0,22.0144,22.0144,21.996,22.0144,26600.0
2010-12-27 15:05:00,35.76,35.76,35.71,35.72,39500.0,22.0206,22.0206,21.9898,21.996,39500.0
2010-12-27 15:10:00,35.71,35.72,35.7,35.71,15000.0,21.9898,21.996,21.9836,21.9898,15000.0
2010-12-27 15:15:00,35.7,35.75,35.7,35.73,41900.0,21.9836,22.0144,21.9836,22.0021,41900.0
2010-12-27 15:20:00,35.73,35.74,35.7,35.71,32200.0,22.0021,22.0083,21.9836,21.9898,32200.0
2010-12-27 15:25:00,35.71,35.75,35.7,35.72,25900.0,21.9898,22.0144,21.9836,21.996,25900.0
2010-12-27 15:30:00,35.72,35.73,35.7,35.72,26700.0,21.996,22.0021,21.9836,21.996,26700.0
2010-12-27 15:35:00,35.72,35.73,35.71,35.72,16000.0,21.996,22.0021,21.9898,21.996,16000.0
2010-12-27 15:40:00,35.73,35.75,35.72,35.74,19100.0,22.0021,22.0144,21.996,22.0083,19100.0
2010-12-27 15:45:00,35.74,35.74,35.71,35.73,38300.0,22.0083,22.0083,21.9898,22.0021,38300.0
2010-12-27 15:50:00,35.72,35.73,35.7,35.71,27300.0,21.996,22.0021,21.9836,21.9898,27300.0
2010-12-27 15:55:00,35.7,35.71,35.68,35.69,104400.0,21.9836,21.9898,21.9713,21.9775,104400.0
2010-12-28 09:30:00,35.78,35.81,35.74,35.76,72300.0,22.0329,22.0514,22.0083,22.0206,72300.0
2010-12-28 09:35:00,35.75,35.75,35.65,35.65,23000.0,22.0144,22.0144,21.9528,21.9528,23000.0
2010-12-28 09:40:00,35.65,35.72,35.65,35.71,16100.0,21.9528,21.996,21.9528,21.9898,16100.0
2010-12-28 09:45:00,35.71,35.71,35.7,35.71,6400.0,21.9898,21.9898,21.9836,21.9898,6400.0
2010-12-28 09:50:00,35.71,35.71,35.68,35.68,27800.0,21.9898,21.9898,21.9713,21.9713,27800.0
2010-12-28 09:55:00,35.68,35.68,35.65,35.66,20300.0,21.9713,21.9713,21.9528,21.959,20300.0
2010-12-28 10:00:00,35.66,35.69,35.65,35.67,14100.0,21.959,21.9775,21.9528,21.9652,14100.0
2010-12-28 10:05:00,35.68,35.68,35.67,35.67,5200.0,21.9713,21.9713,21.9652,21.9652,5200.0
2010-12-28 10:10:00,35.68,35.68,35.61,35.61,19000.0,21.9713,21.9713,21.9282,21.9282,19000.0
2010-12-28 10:15:00,35.62,35.67,35.62,35.66,20300.0,21.9344,21.9652,21.9344,21.959,20300.0
2010-12-28 10:20:00,35.67,35.7,35.66,35.67,11500.0,21.9652,21.9836,21.959,21.9652,11500.0
2010-12-28 10:25:00,35.67,35.67,35.6,35.64,46300.0,21.9652,21.9652,21.9221,21.9467,46300.0
2010-12-28 10:30:00,35.64,35.64,35.63,35.64,9100.0,21.9467,21.9467,21.9405,21.9467,9100.0
2010-12-28 10:35:00,35.63,35.64,35.63,35.64,10500.0,21.9405,21.9467,21.9405,21.9467,10500.0
2010-12-28 10:40:00,35.64,35.66,35.63,35.65,33700.0,21.9467,21.959,21.9405,21.9528,33700.0
2010-12-28 10:45:00,35.65,35.65,35.64,35.64,19200.0,21.9528,21.9528,21.9467,21.9467,19200.0
2010-12-28 10:50:00,35.65,35.65,35.6,35.61,20900.0,21.9528,21.9528,21.9221,21.9282,20900.0
2010-12-28 10:55:00,35.62,35.62,35.58,35.58,19200.0,21.9344,21.9344,21.9097,21.9097,19200.0
2010-12-28 11:00:00,35.59,35.59,35.57,35.57,25500.0,21.9159,21.9159,21.9036,21.9036,25500.0
2010-12-28 11:05:00,35.58,35.61,35.57,35.6,21400.0,21.9097,21.9282,21.9036,21.9221,21400.0
2010-12-28 11:10:00,35.61,35.61,35.59,35.59,5800.0,21.9282,21.9282,21.9159,21.9159,5800.0
2010-12-28 11:15:00,35.59,35.6,35.59,35.59,12400.0,21.9159,21.9221,21.9159,21.9159,12400.0
2010-12-28 11:20:00,35.59,35.6,35.57,35.57,16000.0,21.9159,21.9221,21.9036,21.9036,16000.0
2010-12-28 11:25:00,35.57,35.58,35.57,35.57,15100.0,21.9036,21.9097,21.9036,21.9036,15100.0
2010-12-28 11:30:00,35.58,35.58,35.55,35.57,24400.0,21.9097,21.9097,21.8913,21.9036,24400.0
2010-12-28 11:35:00,35.57,35.59,35.56,35.59,12600.0,21.9036,21.9159,21.8974,21.9159,12600.0
2010-12-28 11:40:00,35.58,35.59,35.57,35.58,26700.0,21.9097,21.9159,21.9036,21.9097,26700.0
2010-12-28 11:45:00,35.59,35.59,35.58,35.58,12400.0,21.9159,21.9159,21.9097,21.9097,12400.0
2010-12-28 11:50:00,35.58,35.59,35.57,35.57,11700.0,21.9097,21.9159,21.9036,21.9036,11700.0
2010-12-28 11:55:00,35.57,35.57,35.55,35.55,11300.0,21.9036,21.9036,21.8913,21.8913,11300.0
2010-12-28 12:00:00,35.56,35.61,35.55,35.59,31800.0,21.8974,21.9282,21.8913,21.9159,31800.0
2010-12-28 12:05:00,35.59,35.6,35.56,35.57,40800.0,21.9159,21.9221,21.8974,21.9036,40800.0
2010-12-28 12:10:00,35.58,35.58,35.57,35.57,6700.0,21.9097,21.9097,21.9036,21.9036,6700.0
2010-12-28 12:15:00,35.57,35.58,35.55,35.56,15500.0,21.9036,21.9097,21.8913,21.8974,15500.0
2010-12-28 12:20:00,35.56,35.57,35.55,35.55,30800.0,21.8974,21.9036,21.8913,21.8913,30800.0
2010-12-28 12:25:00,35.56,35.56,35.55,35.56,20500.0,21.8974,21.8974,21.8913,21.8974,20500.0
2010-12-28 12:30:00,35.56,35.56,35.55,35.55,15300.0,21.8974,21.8974,21.8913,21.8913,15300.0
2010-12-28 12:35:00,35.56,35.56,35.55,35.55,12000.0,21.8974,21.8974,21.8913,21.8913,12000.0
2010-12-28 12:40:00,35.55,35.56,35.53,35.53,26900.0,21.8913,21.8974,21.879,21.879,26900.0
2010-12-28 12:45:00,35.53,35.54,35.53,35.53,11800.0,21.879,21.8851,21.879,21.879,11800.0
2010-12-28 12:50:00,35.53,35.54,35.51,35.52,23500.0,21.879,21.8851,21.8666,21.8728,23500.0
2010-12-28 12:55:00,35.53,35.55,35.53,35.53,24000.0,21.879,21.8913,21.879,21.879,24000.0
2010-12-28 13:00:00,35.53,35.54,35.51,35.51,19100.0,21.879,21.8851,21.8666,21.8666,19100.0
2010-12-28 13:05:00,35.51,35.52,35.51,35.51,15200.0,21.8666,21.8728,21.8666,21.8666,15200.0
2010-12-28 13:10:00,35.51,35.52,35.51,35.52,19100.0,21.8666,21.8728,21.8666,21.8728,19100.0
2010-12-28 13:15:00,35.51,35.52,35.5,35.52,47000.0,21.8666,21.8728,21.8605,21.8728,47000.0
2010-12-28 13:20:00,35.52,35.52,35.5,35.51,34000.0,21.8728,21.8728,21.8605,21.8666,34000.0
2010-12-28 13:25:00,35.5,35.51,35.5,35.5,11400.0,21.8605,21.8666,21.8605,21.8605,11400.0
2010-12-28 13:30:00,35.51,35.51,35.49,35.49,21300.0,21.8666,21.8666,21.8543,21.8543,21300.0
2010-12-28 13:35:00,35.5,35.5,35.49,35.49,10900.0,21.8605,21.8605,21.8543,21.8543,10900.0
2010-12-28 13:40:00,35.49,35.5,35.47,35.47,18900.0,21.8543,21.8605,21.842,21.842,18900.0
2010-12-28 13:45:00,35.48,35.49,35.45,35.47,35500.0,21.8482,21.8543,21.8297,21.842,35500.0
2010-12-28 13:50:00,35.47,35.48,35.47,35.47,12800.0,21.842,21.8482,21.842,21.842,12800.0
2010-12-28 13:55:00,35.47,35.51,35.47,35.51,16500.0,21.842,21.8666,21.842,21.8666,16500.0
2010-12-28 14:00:00,35.51,35.51,35.49,35.5,18300.0,21.8666,21.8666,21.8543,21.8605,18300.0
2010-12-28 14:05:00,35.49,35.5,35.49,35.49,10500.0,21.8543,21.8605,21.8543,21.8543,10500.0
2010-12-28 14:10:00,35.5,35.52,35.48,35.52,22900.0,21.8605,21.8728,21.8482,21.8728,22900.0
2010-12-28 14:15:00,35.52,35.54,35.52,35.53,17500.0,21.8728,21.8851,21.8728,21.879,17500.0
2010-12-28 14:20:00,35.54,35.56,35.53,35.55,22500.0,21.8851,21.8974,21.879,21.8913,22500.0
2010-12-28 14:25:00,35.56,35.56,35.53,35.54,20700.0,21.8974,21.8974,21.879,21.8851,20700.0
2010-12-28 14:30:00,35.54,35.54,35.51,35.54,24900.0,21.8851,21.8851,21.8666,21.8851,24900.0
2010-12-28 14:35:00,35.53,35.54,35.53,35.53,13600.0,21.879,21.8851,21.879,21.879,13600.0
2010-12-28 14:40:00,35.54,35.54,35.53,35.53,18300.0,21.8851,21.8851,21.879,21.879,18300.0
2010-12-28 14:45:00,35.54,35.54,35.53,35.53,14300.0,21.8851,21.8851,21.879,21.879,14300.0
2010-12-28 14:50:00,35.54,35.54,35.53,35.53,20200.0,21.8851,21.8851,21.879,21.879,20200.0
2010-12-28 14:55:00,35.54,35.55,35.53,35.54,31000.0,21.8851,21.8913,21.879,21.8851,31000.0
2010-12-28 15:00:00,35.53,35.54,35.53,35.53,23200.0,21.879,21.8851,21.879,21.879,23200.0
2010-12-28 15:05:00,35.54,35.54,35.53,35.54,19000.0,21.8851,21.8851,21.879,21.8851,19000.0
2010-12-28 15:10:00,35.54,35.55,35.53,35.54,29200.0,21.8851,21.8913,21.879,21.8851,29200.0
2010-12-28 15:15:00,35.54,35.55,35.51,35.51,37000.0,21.8851,21.8913,21.8666,21.8666,37000.0
2010-12-28 15:20:00,35.51,35.54,35.51,35.54,47500.0,21.8666,21.8851,21.8666,21.8851,47500.0
2010-12-28 15:25:00,35.54,35.55,35.52,35.54,45500.0,21.8851,21.8913,21.8728,21.8851,45500.0
2010-12-28 15:30:00,35.55,35.57,35.54,35.57,41300.0,21.8913,21.9036,21.8851,21.9036,41300.0
2010-12-28 15:35:00,35.57,35.57,35.56,35.56,35400.0,21.9036,21.9036,21.8974,21.8974,35400.0
2010-12-28 15:40:00,35.57,35.57,35.56,35.56,45600.0,21.9036,21.9036,21.8974,21.8974,45600.0
2010-12-28 15:45:00,35.56,35.57,35.53,35.57,88800.0,21.8974,21.9036,21.879,21.9036,88800.0
2010-12-28 15:50:00,35.57,35.59,35.56,35.56,91900.0,21.9036,21.9159,21.8974,21.8974,91900.0
2010-12-28 15:55:00,35.56,35.6,35.55,35.6,211600.0,21.8974,21.9221,21.8913,21.9221,211600.0
2010-12-29 09:30:00,35.61,35.68,35.59,35.65,52200.0,21.9282,21.9713,21.9159,21.9528,52200.0
2010-12-29 09:35:00,35.65,35.66,35.6,35.62,9800.0,21.9528,21.959,21.9221,21.9344,9800.0
2010-12-29 09:40:00,35.62,35.64,35.6,35.6,11000.0,21.9344,21.9467,21.9221,21.9221,11000.0
2010-12-29 09:45:00,35.61,35.65,35.58,35.65,20900.0,21.9282,21.9528,21.9097,21.9528,20900.0
2010-12-29 09:50:00,35.64,35.65,35.57,35.59,19500.0,21.9467,21.9528,21.9036,21.9159,19500.0
2010-12-29 09:55:00,35.59,35.65,35.58,35.65,26200.0,21.9159,21.9528,21.9097,21.9528,26200.0
2010-12-29 10:00:00,35.64,35.64,35.59,35.59,14100.0,21.9467,21.9467,21.9159,21.9159,14100.0
2010-12-29 10:05:00,35.59,35.6,35.57,35.6,21900.0,21.9159,21.9221,21.9036,21.9221,21900.0
2010-12-29 10:10:00,35.59,35.6,35.58,35.59,24200.0,21.9159,21.9221,21.9097,21.9159,24200.0
2010-12-29 10:15:00,35.58,35.59,35.55,35.56,18200.0,21.9097,21.9159,21.8913,21.8974,18200.0
2010-12-29 10:20:00,35.55,35.58,35.55,35.57,19500.0,21.8913,21.9097,21.8913,21.9036,19500.0
2010-12-29 10:25:00,35.58,35.58,35.54,35.55,21700.0,21.9097,21.9097,21.8851,21.8913,21700.0
2010-12-29 10:30:00,35.55,35.55,35.53,35.54,17900.0,21.8913,21.8913,21.879,21.8851,17900.0
2010-12-29 10:35:00,35.55,35.55,35.53,35.55,25100.0,21.8913,21.8913,21.879,21.8913,25100.0
2010-12-29 10:40:00,35.54,35.61,35.54,35.61,30300.0,21.8851,21.9282,21.8851,21.9282,30300.0
2010-12-29 10:45:00,35.61,35.66,35.6,35.66,30900.0,21.9282,21.959,21.9221,21.959,30900.0
2010-12-29 10:50:00,35.66,35.66,35.65,35.65,10100.0,21.959,21.959,21.9528,21.9528,10100.0
2010-12-29 10:55:00,35.65,35.65,35.57,35.58,19100.0,21.9528,21.9528,21.9036,21.9097,19100.0
2010-12-29 11:00:00,35.58,35.58,35.57,35.57,7300.0,21.9097,21.9097,21.9036,21.9036,7300.0
2010-12-29 11:05:00,35.58,35.58,35.53,35.54,27700.0,21.9097,21.9097,21.879,21.8851,27700.0
2010-12-29 11:10:00,35.54,35.56,35.53,35.55,19800.0,21.8851,21.8974,21.879,21.8913,19800.0
2010-12-29 11:15:00,35.55,35.56,35.53,35.53,17700.0,21.8913,21.8974,21.879,21.879,17700.0
2010-12-29 11:20:00,35.53,35.54,35.51,35.52,27300.0,21.879,21.8851,21.8666,21.8728,27300.0
2010-12-29 11:25:00,35.52,35.53,35.5,35.53,46500.0,21.8728,21.879,21.8605,21.879,46500.0
2010-12-29 11:30:00,35.53,35.56,35.53,35.56,14900.0,21.879,21.8974,21.879,21.8974,14900.0
2010-12-29 11:35:00,35.57,35.57,35.53,35.53,20000.0,21.9036,21.9036,21.879,21.879,20000.0
2010-12-29 11:40:00,35.53,35.54,35.52,35.53,20500.0,21.879,21.8851,21.8728,21.879,20500.0
2010-12-29 11:45:00,35.53,35.56,35.53,35.55,26600.0,21.879,21.8974,21.879,21.8913,26600.0
2010-12-29 11:50:00,35.56,35.56,35.54,35.54,21300.0,21.8974,21.8974,21.8851,21.8851,21300.0
2010-12-29 11:55:00,35.53,35.53,35.52,35.52,13500.0,21.879,21.879,21.8728,21.8728,13500.0
2010-12-29 12:00:00,35.53,35.53,35.52,35.52,6500.0,21.879,21.879,21.8728,21.8728,6500.0
2010-12-29 12:05:00,35.53,35.53,35.52,35.53,10400.0,21.879,21.879,21.8728,21.879,10400.0
2010-12-29 12:10:00,35.52,35.53,35.52,35.52,13600.0,21.8728,21.879,21.8728,21.8728,13600.0
2010-12-29 12:15:00,35.52,35.53,35.5,35.5,27900.0,21.8728,21.879,21.8605,21.8605,27900.0
2010-12-29 12:20:00,35.5,35.51,35.49,35.51,22400.0,21.8605,21.8666,21.8543,21.8666,22400.0
2010-12-29 12:25:00,35.5,35.55,35.5,35.54,28400.0,21.8605,21.8913,21.8605,21.8851,28400.0
2010-12-29 12:30:00,35.54,35.55,35.54,35.54,11500.0,21.8851,21.8913,21.8851,21.8851,11500.0
2010-12-29 12:35:00,35.55,35.55,35.54,35.55,10000.0,21.8913,21.8913,21.8851,21.8913,10000.0
2010-12-29 12:40:00,35.55,35.55,35.53,35.53,15100.0,21.8913,21.8913,21.879,21.879,15100.0
2010-12-29 12:45:00,35.53,35.53,35.52,35.52,14400.0,21.879,21.879,21.8728,21.8728,14400.0
2010-12-29 12:50:00,35.52,35.53,35.52,35.52,4300.0,21.8728,21.879,21.8728,21.8728,4300.0
2010-12-29 12:55:00,35.52,35.53,35.51,35.51,19800.0,21.8728,21.879,21.8666,21.8666,19800.0
2010-12-29 13:00:00,35.52,35.58,35.51,35.57,56400.0,21.8728,21.9097,21.8666,21.9036,56400.0
2010-12-29 13:05:00,35.57,35.58,35.55,35.55,29100.0,21.9036,21.9097,21.8913,21.8913,29100.0
2010-12-29 13:10:00,35.55,35.56,35.54,35.56,29400.0,21.8913,21.8974,21.8851,21.8974,29400.0
2010-12-29 13:15:00,35.57,35.58,35.56,35.57,10500.0,21.9036,21.9097,21.8974,21.9036,10500.0
2010-12-29 13:20:00,35.57,35.58,35.57,35.57,6300.0,21.9036,21.9097,21.9036,21.9036,6300.0
2010-12-29 13:25:00,35.57,35.57,35.54,35.56,16900.0,21.9036,21.9036,21.8851,21.8974,16900.0
2010-12-29 13:30:00,35.56,35.56,35.55,35.55,9800.0,21.8974,21.8974,21.8913,21.8913,9800.0
2010-12-29 13:35:00,35.56,35.56,35.5,35.51,31500.0,21.8974,21.8974,21.8605,21.8666,31500.0
2010-12-29 13:40:00,35.5,35.5,35.49,35.49,10400.0,21.8605,21.8605,21.8543,21.8543,10400.0
2010-12-29 13:45:00,35.49,35.5,35.48,35.48,12600.0,21.8543,21.8605,21.8482,21.8482,12600.0
2010-12-29 13:50:00,35.49,35.49,35.46,35.47,49900.0,21.8543,21.8543,21.8358,21.842,49900.0
2010-12-29 13:55:00,35.46,35.47,35.44,35.44,36200.0,21.8358,21.842,21.8235,21.8235,36200.0
2010-12-29 14:00:00,35.45,35.47,35.45,35.47,52100.0,21.8297,21.842,21.8297,21.842,52100.0
2010-12-29 14:05:00,35.47,35.47,35.44,35.45,48100.0,21.842,21.842,21.8235,21.8297,48100.0
2010-12-29 14:10:00,35.46,35.46,35.44,35.45,42000.0,21.8358,21.8358,21.8235,21.8297,42000.0
2010-12-29 14:15:00,35.45,35.46,35.44,35.46,23400.0,21.8297,21.8358,21.8235,21.8358,23400.0
2010-12-29 14:20:00,35.46,35.46,35.45,35.45,5900.0,21.8358,21.8358,21.8297,21.8297,5900.0
2010-12-29 14:25:00,35.46,35.46,35.45,35.45,9300.0,21.8358,21.8358,21.8297,21.8297,9300.0
2010-12-29 14:30:00,35.45,35.51,35.45,35.51,41900.0,21.8297,21.8666,21.8297,21.8666,41900.0
2010-12-29 14:35:00,35.51,35.52,35.49,35.49,38700.0,21.8666,21.8728,21.8543,21.8543,38700.0
2010-12-29 14:40:00,35.49,35.5,35.47,35.47,21900.0,21.8543,21.8605,21.842,21.842,21900.0
2010-12-29 14:45:00,35.47,35.47,35.45,35.45,27600.0,21.842,21.842,21.8297,21.8297,27600.0
2010-12-29 14:50:00,35.45,35.46,35.45,35.45,15400.0,21.8297,21.8358,21.8297,21.8297,15400.0
2010-12-29 14:55:00,35.45,35.46,35.45,35.45,18100.0,21.8297,21.8358,21.8297,21.8297,18100.0
2010-12-29 15:00:00,35.46,35.49,35.45,35.49,57200.0,21.8358,21.8543,21.8297,21.8543,57200.0
2010-12-29 15:05:00,35.49,35.5,35.48,35.49,31300.0,21.8543,21.8605,21.8482,21.8543,31300.0
2010-12-29 15:10:00,35.5,35.5,35.49,35.49,12200.0,21.8605,21.8605,21.8543,21.8543,12200.0
2010-12-29 15:15:00,35.5,35.5,35.49,35.5,18400.0,21.8605,21.8605,21.8543,21.8605,18400.0
2010-12-29 15:20:00,35.49,35.5,35.49,35.49,22400.0,21.8543,21.8605,21.8543,21.8543,22400.0
2010-12-29 15:25:00,35.49,35.5,35.47,35.47,46700.0,21.8543,21.8605,21.842,21.842,46700.0
2010-12-29 15:30:00,35.47,35.5,35.47,35.5,51600.0,21.842,21.8605,21.842,21.8605,51600.0
2010-12-29 15:35:00,35.49,35.5,35.47,35.48,39600.0,21.8543,21.8605,21.842,21.8482,39600.0
2010-12-29 15:40:00,35.47,35.48,35.47,35.48,28400.0,21.842,21.8482,21.842,21.8482,28400.0
2010-12-29 15:45:00,35.48,35.48,35.47,35.48,52800.0,21.8482,21.8482,21.842,21.8482,52800.0
2010-12-29 15:50:00,35.48,35.48,35.47,35.47,62200.0,21.8482,21.8482,21.842,21.842,62200.0
2010-12-29 15:55:00,35.48,35.48,35.44,35.45,110400.0,21.8482,21.8482,21.8235,21.8297,110400.0
2010-12-30 09:30:00,35.37,35.5,35.37,35.46,45400.0,21.7804,21.8605,21.7804,21.8358,45400.0
2010-12-30 09:35:00,35.48,35.48,35.35,35.35,21600.0,21.8482,21.8482,21.7681,21.7681,21600.0
2010-12-30 09:40:00,35.36,35.43,35.35,35.42,18400.0,21.7743,21.8174,21.7681,21.8112,18400.0
2010-12-30 09:45:00,35.42,35.45,35.42,35.44,11400.0,21.8112,21.8297,21.8112,21.8235,11400.0
2010-12-30 09:50:00,35.43,35.47,35.41,35.42,27100.0,21.8174,21.842,21.8051,21.8112,27100.0
2010-12-30 09:55:00,35.42,35.47,35.42,35.42,14000.0,21.8112,21.842,21.8112,21.8112,14000.0
2010-12-30 10:00:00,35.44,35.46,35.43,35.46,23900.0,21.8235,21.8358,21.8174,21.8358,23900.0
2010-12-30 10:05:00,35.45,35.47,35.45,35.45,6600.0,21.8297,21.842,21.8297,21.8297,6600.0
2010-12-30 10:10:00,35.45,35.46,35.42,35.42,21300.0,21.8297,21.8358,21.8112,21.8112,21300.0
2010-12-30 10:15:00,35.42,35.47,35.42,35.47,16700.0,21.8112,21.842,21.8112,21.842,16700.0
2010-12-30 10:20:00,35.47,35.49,35.47,35.49,14000.0,21.842,21.8543,21.842,21.8543,14000.0
2010-12-30 10:25:00,35.49,35.5,35.49,35.49,8800.0,21.8543,21.8605,21.8543,21.8543,8800.0
2010-12-30 10:30:00,35.5,35.52,35.49,35.5,14300.0,21.8605,21.8728,21.8543,21.8605,14300.0
2010-12-30 10:35:00,35.5,35.51,35.5,35.51,7600.0,21.8605,21.8666,21.8605,21.8666,7600.0
2010-12-30 10:40:00,35.51,35.52,35.5,35.51,5800.0,21.8666,21.8728,21.8605,21.8666,5800.0
2010-12-30 10:45:00,35.51,35.54,35.45,35.46,46500.0,21.8666,21.8851,21.8297,21.8358,46500.0
2010-12-30 10:50:00,35.46,35.51,35.45,35.51,22600.0,21.8358,21.8666,21.8297,21.8666,22600.0
2010-12-30 10:55:00,35.51,35.52,35.5,35.51,12400.0,21.8666,21.8728,21.8605,21.8666,12400.0
2010-12-30 11:00:00,35.52,35.52,35.51,35.51,5200.0,21.8728,21.8728,21.8666,21.8666,5200.0
2010-12-30 11:05:00,35.51,35.52,35.48,35.49,27600.0,21.8666,21.8728,21.8482,21.8543,27600.0
2010-12-30 11:10:00,35.49,35.49,35.46,35.48,22700.0,21.8543,21.8543,21.8358,21.8482,22700.0
2010-12-30 11:15:00,35.47,35.48,35.47,35.48,11200.0,21.842,21.8482,21.842,21.8482,11200.0
2010-12-30 11:20:00,35.48,35.51,35.47,35.5,15700.0,21.8482,21.8666,21.842,21.8605,15700.0
2010-12-30 11:25:00,35.5,35.51,35.49,35.51,5100.0,21.8605,21.8666,21.8543,21.8666,5100.0
2010-12-30 11:30:00,35.51,35.52,35.51,35.52,6300.0,21.8666,21.8728,21.8666,21.8728,6300.0
2010-12-30 11:35:00,35.51,35.52,35.48,35.5,25800.0,21.8666,21.8728,21.8482,21.8605,25800.0
2010-12-30 11:40:00,35.5,35.5,35.48,35.49,11600.0,21.8605,21.8605,21.8482,21.8543,11600.0
2010-12-30 11:45:00,35.48,35.49,35.48,35.49,3300.0,21.8482,21.8543,21.8482,21.8543,3300.0
2010-12-30 11:50:00,35.49,35.5,35.47,35.48,16900.0,21.8543,21.8605,21.842,21.8482,16900.0
2010-12-30 11:55:00,35.48,35.49,35.48,35.48,5600.0,21.8482,21.8543,21.8482,21.8482,5600.0
2010-12-30 12:00:00,35.49,35.53,35.48,35.53,13300.0,21.8543,21.879,21.8482,21.879,13300.0
2010-12-30 12:05:00,35.53,35.53,35.5,35.52,19100.0,21.879,21.879,21.8605,21.8728,19100.0
2010-12-30 12:10:00,35.52,35.52,35.51,35.52,7900.0,21.8728,21.8728,21.8666,21.8728,7900.0
2010-12-30 12:15:00,35.51,35.55,35.51,35.55,14500.0,21.8666,21.8913,21.8666,21.8913,14500.0
2010-12-30 12:20:00,35.54,35.56,35.54,35.55,12800.0,21.8851,21.8974,21.8851,21.8913,12800.0
2010-12-30 12:25:00,35.55,35.56,35.55,35.56,3800.0,21.8913,21.8974,21.8913,21.8974,3800.0
2010-12-30 12:30:00,35.56,35.56,35.55,35.55,6100.0,21.8974,21.8974,21.8913,21.8913,6100.0
2010-12-30 12:35:00,35.56,35.56,35.55,35.55,3100.0,21.8974,21.8974,21.8913,21.8913,3100.0
2010-12-30 12:40:00,35.56,35.56,35.55,35.56,5900.0,21.8974,21.8974,21.8913,21.8974,5900.0
2010-12-30 12:45:00,35.55,35.56,35.55,35.55,11600.0,21.8913,21.8974,21.8913,21.8913,11600.0
2010-12-30 12:50:00,35.56,35.56,35.53,35.53,17500.0,21.8974,21.8974,21.879,21.879,17500.0
2010-12-30 12:55:00,35.54,35.54,35.53,35.53,9200.0,21.8851,21.8851,21.879,21.879,9200.0
2010-12-30 13:00:00,35.53,35.54,35.52,35.52,8300.0,21.879,21.8851,21.8728,21.8728,8300.0
2010-12-30 13:05:00,35.51,35.52,35.5,35.52,12500.0,21.8666,21.8728,21.8605,21.8728,12500.0
2010-12-30 13:10:00,35.52,35.52,35.5,35.51,7400.0,21.8728,21.8728,21.8605,21.8666,7400.0
2010-12-30 13:15:00,35.5,35.51,35.5,35.51,3000.0,21.8605,21.8666,21.8605,21.8666,3000.0
2010-12-30 13:20:00,35.51,35.51,35.5,35.51,2700.0,21.8666,21.8666,21.8605,21.8666,2700.0
2010-12-30 13:25:00,35.51,35.53,35.5,35.53,12200.0,21.8666,21.879,21.8605,21.879,12200.0
2010-12-30 13:30:00,35.53,35.54,35.53,35.54,6700.0,21.879,21.8851,21.879,21.8851,6700.0
2010-12-30 13:35:00,35.53,35.54,35.52,35.53,18700.0,21.879,21.8851,21.8728,21.879,18700.0
2010-12-30 13:40:00,35.53,35.53,35.51,35.52,7600.0,21.879,21.879,21.8666,21.8728,7600.0
2010-12-30 13:45:00,35.52,35.53,35.51,35.53,12500.0,21.8728,21.879,21.8666,21.879,12500.0
2010-12-30 13:50:00,35.53,35.55,35.52,35.54,10500.0,21.879,21.8913,21.8728,21.8851,10500.0
2010-12-30 13:55:00,35.54,35.56,35.54,35.56,26800.0,21.8851,21.8974,21.8851,21.8974,26800.0
2010-12-30 14:00:00,35.56,35.56,35.55,35.56,5700.0,21.8974,21.8974,21.8913,21.8974,5700.0
2010-12-30 14:05:00,35.56,35.56,35.55,35.56,10600.0,21.8974,21.8974,21.8913,21.8974,10600.0
2010-12-30 14:10:00,35.56,35.56,35.55,35.56,6500.0,21.8974,21.8974,21.8913,21.8974,6500.0
2010-12-30 14:15:00,35.56,35.56,35.55,35.56,7900.0,21.8974,21.8974,21.8913,21.8974,7900.0
2010-12-30 14:20:00,35.56,35.56,35.55,35.56,8900.0,21.8974,21.8974,21.8913,21.8974,8900.0
2010-12-30 14:25:00,35.56,35.56,35.55,35.55,6300.0,21.8974,21.8974,21.8913,21.8913,6300.0
2010-12-30 14:30:00,35.56,35.56,35.55,35.56,7900.0,21.8974,21.8974,21.8913,21.8974,7900.0
2010-12-30 14:35:00,35.56,35.56,35.55,35.55,10300.0,21.8974,21.8974,21.8913,21.8913,10300.0
2010-12-30 14:40:00,35.55,35.56,35.55,35.56,7200.0,21.8913,21.8974,21.8913,21.8974,7200.0
2010-12-30 14:45:00,35.56,35.56,35.55,35.56,8100.0,21.8974,21.8974,21.8913,21.8974,8100.0
2010-12-30 14:50:00,35.56,35.56,35.55,35.55,25200.0,21.8974,21.8974,21.8913,21.8913,25200.0
2010-12-30 14:55:00,35.55,35.56,35.51,35.51,37500.0,21.8913,21.8974,21.8666,21.8666,37500.0
2010-12-30 15:00:00,35.51,35.51,35.49,35.49,16100.0,21.8666,21.8666,21.8543,21.8543,16100.0
2010-12-30 15:05:00,35.49,35.49,35.48,35.49,13800.0,21.8543,21.8543,21.8482,21.8543,13800.0
2010-12-30 15:10:00,35.48,35.49,35.46,35.46,15400.0,21.8482,21.8543,21.8358,21.8358,15400.0
2010-12-30 15:15:00,35.46,35.47,35.46,35.47,18200.0,21.8358,21.842,21.8358,21.842,18200.0
2010-12-30 15:20:00,35.47,35.47,35.46,35.47,27300.0,21.842,21.842,21.8358,21.842,27300.0
2010-12-30 15:25:00,35.46,35.5,35.45,35.49,34500.0,21.8358,21.8605,21.8297,21.8543,34500.0
2010-12-30 15:30:00,35.5,35.5,35.47,35.47,31300.0,21.8605,21.8605,21.842,21.842,31300.0
2010-12-30 15:35:00,35.47,35.48,35.47,35.47,28300.0,21.842,21.8482,21.842,21.842,28300.0
2010-12-30 15:40:00,35.47,35.48,35.47,35.47,26200.0,21.842,21.8482,21.842,21.842,26200.0
2010-12-30 15:45:00,35.48,35.5,35.48,35.49,66800.0,21.8482,21.8605,21.8482,21.8543,66800.0
2010-12-30 15:50:00,35.5,35.5,35.45,35.45,75000.0,21.8605,21.8605,21.8297,21.8297,75000.0
2010-12-30 15:55:00,35.45,35.49,35.45,35.48,129400.0,21.8297,21.8543,21.8297,21.8482,129400.0
2010-12-31 09:30:00,35.44,35.54,35.43,35.53,21700.0,21.8235,21.8851,21.8174,21.879,21700.0
2010-12-31 09:35:00,35.54,35.58,35.51,35.55,13300.0,21.8851,21.9097,21.8666,21.8913,13300.0
2010-12-31 09:40:00,35.56,35.58,35.56,35.58,19100.0,21.8974,21.9097,21.8974,21.9097,19100.0
2010-12-31 09:45:00,35.57,35.58,35.56,35.57,20000.0,21.9036,21.9097,21.8974,21.9036,20000.0
2010-12-31 09:50:00,35.58,35.58,35.51,35.52,15600.0,21.9097,21.9097,21.8666,21.8728,15600.0
2010-12-31 09:55:00,35.52,35.53,35.51,35.52,11100.0,21.8728,21.879,21.8666,21.8728,11100.0
2010-12-31 10:00:00,35.52,35.53,35.49,35.52,14600.0,21.8728,21.879,21.8543,21.8728,14600.0
2010-12-31 10:05:00,35.52,35.54,35.51,35.54,14300.0,21.8728,21.8851,21.8666,21.8851,14300.0
2010-12-31 10:10:00,35.54,35.56,35.53,35.55,3700.0,21.8851,21.8974,21.879,21.8913,3700.0
2010-12-31 10:15:00,35.56,35.58,35.56,35.58,7500.0,21.8974,21.9097,21.8974,21.9097,7500.0
2010-12-31 10:20:00,35.58,35.61,35.58,35.6,21400.0,21.9097,21.9282,21.9097,21.9221,21400.0
2010-12-31 10:25:00,35.6,35.63,35.59,35.63,12200.0,21.9221,21.9405,21.9159,21.9405,12200.0
2010-12-31 10:30:00,35.63,35.67,35.63,35.65,47400.0,21.9405,21.9652,21.9405,21.9528,47400.0
2010-12-31 10:35:00,35.65,35.68,35.64,35.67,11700.0,21.9528,21.9713,21.9467,21.9652,11700.0
2010-12-31 10:40:00,35.67,35.7,35.67,35.69,24000.0,21.9652,21.9836,21.9652,21.9775,24000.0
2010-12-31 10:45:00,35.69,35.7,35.69,35.69,8900.0,21.9775,21.9836,21.9775,21.9775,8900.0
2010-12-31 10:50:00,35.69,35.74,35.69,35.73,27800.0,21.9775,22.0083,21.9775,22.0021,27800.0
2010-12-31 10:55:00,35.73,35.74,35.73,35.74,30500.0,22.0021,22.0083,22.0021,22.0083,30500.0
2010-12-31 11:00:00,35.74,35.74,35.73,35.74,19900.0,22.0083,22.0083,22.0021,22.0083,19900.0
2010-12-31 11:05:00,35.74,35.74,35.73,35.74,7900.0,22.0083,22.0083,22.0021,22.0083,7900.0
2010-12-31 11:10:00,35.73,35.74,35.73,35.74,18900.0,22.0021,22.0083,22.0021,22.0083,18900.0
2010-12-31 11:15:00,35.74,35.75,35.73,35.74,86300.0,22.0083,22.0144,22.0021,22.0083,86300.0
2010-12-31 11:20:00,35.75,35.77,35.74,35.76,27600.0,22.0144,22.0267,22.0083,22.0206,27600.0
2010-12-31 11:25:00,35.77,35.8,35.77,35.8,39900.0,22.0267,22.0452,22.0267,22.0452,39900.0
2010-12-31 11:30:00,35.8,35.86,35.79,35.86,51900.0,22.0452,22.0822,22.0391,22.0822,51900.0
2010-12-31 11:35:00,35.85,35.85,35.8,35.83,85900.0,22.076,22.076,22.0452,22.0637,85900.0
2010-12-31 11:40:00,35.83,35.86,35.83,35.86,54300.0,22.0637,22.0822,22.0637,22.0822,54300.0
2010-12-31 11:45:00,35.85,35.87,35.84,35.86,22500.0,22.076,22.0883,22.0698,22.0822,22500.0
2010-12-31 11:50:00,35.86,35.9,35.85,35.87,55300.0,22.0822,22.1068,22.076,22.0883,55300.0
2010-12-31 11:55:00,35.87,35.89,35.87,35.87,18600.0,22.0883,22.1006,22.0883,22.0883,18600.0
2010-12-31 12:00:00,35.86,35.89,35.83,35.89,27700.0,22.0822,22.1006,22.0637,22.1006,27700.0
2010-12-31 12:05:00,35.89,35.89,35.85,35.86,15700.0,22.1006,22.1006,22.076,22.0822,15700.0
2010-12-31 12:10:00,35.87,35.88,35.86,35.86,11200.0,22.0883,22.0945,22.0822,22.0822,11200.0
2010-12-31 12:15:00,35.87,35.87,35.85,35.86,7800.0,22.0883,22.0883,22.076,22.0822,7800.0
2010-12-31 12:20:00,35.86,35.86,35.83,35.85,32900.0,22.0822,22.0822,22.0637,22.076,32900.0
2010-12-31 12:25:00,35.84,35.84,35.83,35.84,5600.0,22.0698,22.0698,22.0637,22.0698,5600.0
2010-12-31 12:30:00,35.84,35.84,35.83,35.84,4500.0,22.0698,22.0698,22.0637,22.0698,4500.0
2010-12-31 12:35:00,35.84,35.84,35.81,35.83,51300.0,22.0698,22.0698,22.0514,22.0637,51300.0
2010-12-31 12:40:00,35.83,35.83,35.74,35.74,21100.0,22.0637,22.0637,22.0083,22.0083,21100.0
2010-12-31 12:45:00,35.74,35.76,35.72,35.73,45700.0,22.0083,22.0206,21.996,22.0021,45700.0
2010-12-31 12:50:00,35.74,35.74,35.73,35.73,3100.0,22.0083,22.0083,22.0021,22.0021,3100.0
2010-12-31 12:55:00,35.73,35.75,35.73,35.75,6600.0,22.0021,22.0144,22.0021,22.0144,6600.0
2010-12-31 13:00:00,35.75,35.77,35.75,35.75,9900.0,22.0144,22.0267,22.0144,22.0144,9900.0
2010-12-31 13:05:00,35.76,35.76,35.75,35.75,5500.0,22.0206,22.0206,22.0144,22.0144,5500.0
2010-12-31 13:10:00,35.75,35.78,35.75,35.78,11100.0,22.0144,22.0329,22.0144,22.0329,11100.0
2010-12-31 13:15:00,35.78,35.79,35.76,35.78,54900.0,22.0329,22.0391,22.0206,22.0329,54900.0
2010-12-31 13:20:00,35.78,35.78,35.77,35.78,5600.0,22.0329,22.0329,22.0267,22.0329,5600.0
2010-12-31 13:25:00,35.78,35.78,35.77,35.78,5400.0,22.0329,22.0329,22.0267,22.0329,5400.0
2010-12-31 13:30:00,35.77,35.78,35.77,35.78,2500.0,22.0267,22.0329,22.0267,22.0329,2500.0
2010-12-31 13:35:00,35.78,35.78,35.77,35.78,8300.0,22.0329,22.0329,22.0267,22.0329,8300.0
2010-12-31 13:40:00,35.77,35.78,35.77,35.77,6200.0,22.0267,22.0329,22.0267,22.0267,6200.0
2010-12-31 13:45:00,35.77,35.78,35.75,35.75,23900.0,22.0267,22.0329,22.0144,22.0144,23900.0
2010-12-31 13:50:00,35.76,35.76,35.73,35.74,11000.0,22.0206,22.0206,22.0021,22.0083,11000.0
2010-12-31 13:55:00,35.74,35.74,35.73,35.73,4900.0,22.0083,22.0083,22.0021,22.0021,4900.0
2010-12-31 14:00:00,35.74,35.74,35.7,35.72,22700.0,22.0083,22.0083,21.9836,21.996,22700.0
2010-12-31 14:05:00,35.71,35.72,35.71,35.71,5100.0,21.9898,21.996,21.9898,21.9898,5100.0
2010-12-31 14:10:00,35.72,35.72,35.71,35.72,7800.0,21.996,21.996,21.9898,21.996,7800.0
2010-12-31 14:15:00,35.71,35.72,35.71,35.72,2900.0,21.9898,21.996,21.9898,21.996,2900.0
2010-12-31 14:20:00,35.72,35.74,35.72,35.74,15500.0,21.996,22.0083,21.996,22.0083,15500.0
2010-12-31 14:25:00,35.74,35.74,35.73,35.73,5200.0,22.0083,22.0083,22.0021,22.0021,5200.0
2010-12-31 14:30:00,35.74,35.74,35.73,35.74,6300.0,22.0083,22.0083,22.0021,22.0083,6300.0
2010-12-31 14:35:00,35.74,35.74,35.73,35.73,5500.0,22.0083,22.0083,22.0021,22.0021,5500.0
2010-12-31 14:40:00,35.73,35.74,35.73,35.74,7000.0,22.0021,22.0083,22.0021,22.0083,7000.0
2010-12-31 14:45:00,35.73,35.74,35.73,35.74,7300.0,22.0021,22.0083,22.0021,22.0083,7300.0
2010-12-31 14:50:00,35.74,35.74,35.73,35.73,7700.0,22.0083,22.0083,22.0021,22.0021,7700.0
2010-12-31 14:55:00,35.73,35.77,35.73,35.77,25200.0,22.0021,22.0267,22.0021,22.0267,25200.0
2010-12-31 15:00:00,35.77,35.77,35.7,35.72,45400.0,22.0267,22.0267,21.9836,21.996,45400.0
2010-12-31 15:05:00,35.72,35.72,35.7,35.71,12400.0,21.996,21.996,21.9836,21.9898,12400.0
2010-12-31 15:10:00,35.71,35.71,35.68,35.68,13300.0,21.9898,21.9898,21.9713,21.9713,13300.0
2010-12-31 15:15:00,35.68,35.69,35.68,35.69,10900.0,21.9713,21.9775,21.9713,21.9775,10900.0
2010-12-31 15:20:00,35.68,35.69,35.66,35.66,13900.0,21.9713,21.9775,21.959,21.959,13900.0
2010-12-31 15:25:00,35.66,35.67,35.66,35.67,19800.0,21.959,21.9652,21.959,21.9652,19800.0
2010-12-31 15:30:00,35.67,35.67,35.65,35.66,24800.0,21.9652,21.9652,21.9528,21.959,24800.0
2010-12-31 15:35:00,35.67,35.67,35.64,35.65,24400.0,21.9652,21.9652,21.9467,21.9528,24400.0
2010-12-31 15:40:00,35.65,35.65,35.63,35.65,34500.0,21.9528,21.9528,21.9405,21.9528,34500.0
2010-12-31 15:45:00,35.64,35.65,35.57,35.58,105900.0,21.9467,21.9528,21.9036,21.9097,105900.0
2010-12-31 15:50:00,35.57,35.58,35.56,35.58,95800.0,21.9036,21.9097,21.8974,21.9097,95800.0
2010-12-31 15:55:00,35.58,35.6,35.56,35.6,178700.0,21.9097,21.9221,21.8974,21.9221,178700.0
2011-01-03 09:30:00,35.75,35.79,35.68,35.79,90100.0,22.0144,22.0391,21.9713,22.0391,90100.0
2011-01-03 09:35:00,35.77,35.78,35.69,35.69,46800.0,22.0267,22.0329,21.9775,21.9775,46800.0
2011-01-03 09:40:00,35.68,35.69,35.63,35.64,65900.0,21.9713,21.9775,21.9405,21.9467,65900.0
2011-01-03 09:45:00,35.64,35.65,35.61,35.65,39800.0,21.9467,21.9528,21.9282,21.9528,39800.0
2011-01-03 09:50:00,35.64,35.71,35.6,35.61,64300.0,21.9467,21.9898,21.9221,21.9282,64300.0
2011-01-03 09:55:00,35.62,35.66,35.61,35.64,39800.0,21.9344,21.959,21.9282,21.9467,39800.0
2011-01-03 10:00:00,35.65,35.65,35.59,35.61,86100.0,21.9528,21.9528,21.9159,21.9282,86100.0
2011-01-03 10:05:00,35.61,35.61,35.58,35.59,34300.0,21.9282,21.9282,21.9097,21.9159,34300.0
2011-01-03 10:10:00,35.59,35.59,35.57,35.57,37900.0,21.9159,21.9159,21.9036,21.9036,37900.0
2011-01-03 10:15:00,35.57,35.61,35.56,35.57,30700.0,21.9036,21.9282,21.8974,21.9036,30700.0
2011-01-03 10:20:00,35.56,35.59,35.55,35.56,31400.0,21.8974,21.9159,21.8913,21.8974,31400.0
2011-01-03 10:25:00,35.56,35.58,35.56,35.58,12100.0,21.8974,21.9097,21.8974,21.9097,12100.0
2011-01-03 10:30:00,35.58,35.58,35.57,35.58,23200.0,21.9097,21.9097,21.9036,21.9097,23200.0
2011-01-03 10:35:00,35.58,35.64,35.57,35.63,78900.0,21.9097,21.9467,21.9036,21.9405,78900.0
2011-01-03 10:40:00,35.64,35.69,35.64,35.68,48000.0,21.9467,21.9775,21.9467,21.9713,48000.0
2011-01-03 10:45:00,35.69,35.77,35.68,35.77,100300.0,21.9775,22.0267,21.9713,22.0267,100300.0
2011-01-03 10:50:00,35.77,35.79,35.77,35.78,70500.0,22.0267,22.0391,22.0267,22.0329,70500.0
2011-01-03 10:55:00,35.79,35.79,35.77,35.78,31900.0,22.0391,22.0391,22.0267,22.0329,31900.0
2011-01-03 11:00:00,35.79,35.82,35.78,35.81,48600.0,22.0391,22.0575,22.0329,22.0514,48600.0
2011-01-03 11:05:00,35.82,35.82,35.79,35.8,49200.0,22.0575,22.0575,22.0391,22.0452,49200.0
2011-01-03 11:10:00,35.8,35.8,35.79,35.79,44900.0,22.0452,22.0452,22.0391,22.0391,44900.0
2011-01-03 11:15:00,35.8,35.8,35.78,35.79,38000.0,22.0452,22.0452,22.0329,22.0391,38000.0
2011-01-03 11:20:00,35.78,35.8,35.78,35.8,27100.0,22.0329,22.0452,22.0329,22.0452,27100.0
2011-01-03 11:25:00,35.8,35.81,35.79,35.8,25100.0,22.0452,22.0514,22.0391,22.0452,25100.0
2011-01-03 11:30:00,35.79,35.84,35.79,35.84,103600.0,22.0391,22.0698,22.0391,22.0698,103600.0
2011-01-03 11:35:00,35.84,35.88,35.83,35.88,92100.0,22.0698,22.0945,22.0637,22.0945,92100.0
2011-01-03 11:40:00,35.88,35.96,35.86,35.9,179100.0,22.0945,22.1437,22.0822,22.1068,179100.0
2011-01-03 11:45:00,35.91,35.91,35.89,35.9,34100.0,22.113,22.113,22.1006,22.1068,34100.0
2011-01-03 11:50:00,35.9,35.91,35.9,35.91,16900.0,22.1068,22.113,22.1068,22.113,16900.0
2011-01-03 11:55:00,35.91,35.91,35.89,35.91,39900.0,22.113,22.113,22.1006,22.113,39900.0
2011-01-03 12:00:00,35.9,35.91,35.87,35.9,43100.0,22.1068,22.113,22.0883,22.1068,43100.0
2011-01-03 12:05:00,35.89,35.89,35.85,35.88,74900.0,22.1006,22.1006,22.076,22.0945,74900.0
2011-01-03 12:10:00,35.88,35.89,35.8,35.81,47800.0,22.0945,22.1006,22.0452,22.0514,47800.0
2011-01-03 12:15:00,35.81,35.82,35.79,35.79,37300.0,22.0514,22.0575,22.0391,22.0391,37300.0
2011-01-03 12:20:00,35.8,35.8,35.73,35.74,154600.0,22.0452,22.0452,22.0021,22.0083,154600.0
2011-01-03 12:25:00,35.74,35.74,35.67,35.68,44500.0,22.0083,22.0083,21.9652,21.9713,44500.0
2011-01-03 12:30:00,35.68,35.68,35.63,35.65,37400.0,21.9713,21.9713,21.9405,21.9528,37400.0
2011-01-03 12:35:00,35.65,35.65,35.63,35.64,23400.0,21.9528,21.9528,21.9405,21.9467,23400.0
2011-01-03 12:40:00,35.63,35.66,35.62,35.66,44500.0,21.9405,21.959,21.9344,21.959,44500.0
2011-01-03 12:45:00,35.66,35.72,35.65,35.68,47400.0,21.959,21.996,21.9528,21.9713,47400.0
2011-01-03 12:50:00,35.68,35.68,35.59,35.59,93300.0,21.9713,21.9713,21.9159,21.9159,93300.0
2011-01-03 12:55:00,35.6,35.61,35.57,35.6,64300.0,21.9221,21.9282,21.9036,21.9221,64300.0
2011-01-03 13:00:00,35.6,35.61,35.55,35.57,89800.0,21.9221,21.9282,21.8913,21.9036,89800.0
2011-01-03 13:05:00,35.58,35.6,35.57,35.57,111700.0,21.9097,21.9221,21.9036,21.9036,111700.0
2011-01-03 13:10:00,35.58,35.63,35.57,35.62,53800.0,21.9097,21.9405,21.9036,21.9344,53800.0
2011-01-03 13:15:00,35.61,35.62,35.56,35.57,26100.0,21.9282,21.9344,21.8974,21.9036,26100.0
2011-01-03 13:20:00,35.56,35.57,35.55,35.57,34500.0,21.8974,21.9036,21.8913,21.9036,34500.0
2011-01-03 13:25:00,35.56,35.57,35.55,35.56,14800.0,21.8974,21.9036,21.8913,21.8974,14800.0
2011-01-03 13:30:00,35.56,35.56,35.55,35.56,24200.0,21.8974,21.8974,21.8913,21.8974,24200.0
2011-01-03 13:35:00,35.55,35.55,35.51,35.51,76800.0,21.8913,21.8913,21.8666,21.8666,76800.0
2011-01-03 13:40:00,35.52,35.55,35.51,35.54,37200.0,21.8728,21.8913,21.8666,21.8851,37200.0
2011-01-03 13:45:00,35.55,35.55,35.51,35.53,52900.0,21.8913,21.8913,21.8666,21.879,52900.0
2011-01-03 13:50:00,35.53,35.53,35.51,35.52,23500.0,21.879,21.879,21.8666,21.8728,23500.0
2011-01-03 13:55:00,35.52,35.57,35.52,35.56,48300.0,21.8728,21.9036,21.8728,21.8974,48300.0
2011-01-03 14:00:00,35.57,35.57,35.53,35.54,27800.0,21.9036,21.9036,21.879,21.8851,27800.0
2011-01-03 14:05:00,35.54,35.55,35.52,35.53,43000.0,21.8851,21.8913,21.8728,21.879,43000.0
2011-01-03 14:10:00,35.52,35.53,35.52,35.52,13100.0,21.8728,21.879,21.8728,21.8728,13100.0
2011-01-03 14:15:00,35.52,35.53,35.52,35.53,14600.0,21.8728,21.879,21.8728,21.879,14600.0
2011-01-03 14:20:00,35.53,35.58,35.53,35.58,36500.0,21.879,21.9097,21.879,21.9097,36500.0
2011-01-03 14:25:00,35.58,35.58,35.54,35.55,52500.0,21.9097,21.9097,21.8851,21.8913,52500.0
2011-01-03 14:30:00,35.55,35.58,35.54,35.57,44700.0,21.8913,21.9097,21.8851,21.9036,44700.0
2011-01-03 14:35:00,35.57,35.58,35.54,35.55,40400.0,21.9036,21.9097,21.8851,21.8913,40400.0
2011-01-03 14:40:00,35.54,35.55,35.53,35.54,56100.0,21.8851,21.8913,21.879,21.8851,56100.0
2011-01-03 14:45:00,35.55,35.55,35.53,35.54,40000.0,21.8913,21.8913,21.879,21.8851,40000.0
2011-01-03 14:50:00,35.54,35.54,35.51,35.51,47900.0,21.8851,21.8851,21.8666,21.8666,47900.0
2011-01-03 14:55:00,35.51,35.53,35.51,35.53,31800.0,21.8666,21.879,21.8666,21.879,31800.0
2011-01-03 15:00:00,35.53,35.53,35.51,35.51,19800.0,21.879,21.879,21.8666,21.8666,19800.0
2011-01-03 15:05:00,35.52,35.52,35.5,35.51,44600.0,21.8728,21.8728,21.8605,21.8666,44600.0
2011-01-03 15:10:00,35.51,35.53,35.48,35.53,101600.0,21.8666,21.879,21.8482,21.879,101600.0
2011-01-03 15:15:00,35.53,35.56,35.52,35.56,46100.0,21.879,21.8974,21.8728,21.8974,46100.0
2011-01-03 15:20:00,35.56,35.56,35.52,35.54,46600.0,21.8974,21.8974,21.8728,21.8851,46600.0
2011-01-03 15:25:00,35.53,35.57,35.52,35.52,73200.0,21.879,21.9036,21.8728,21.8728,73200.0
2011-01-03 15:30:00,35.52,35.53,35.52,35.52,50600.0,21.8728,21.879,21.8728,21.8728,50600.0
2011-01-03 15:35:00,35.53,35.55,35.52,35.55,67400.0,21.879,21.8913,21.8728,21.8913,67400.0
2011-01-03 15:40:00,35.55,35.55,35.51,35.51,114800.0,21.8913,21.8913,21.8666,21.8666,114800.0
2011-01-03 15:45:00,35.51,35.54,35.51,35.51,235900.0,21.8666,21.8851,21.8666,21.8666,235900.0
2011-01-03 15:50:00,35.51,35.53,35.47,35.49,186300.0,21.8666,21.879,21.842,21.8543,186300.0
2011-01-03 15:55:00,35.49,35.52,35.49,35.49,157400.0,21.8543,21.8728,21.8543,21.8543,157400.0
2011-01-04 09:30:00,35.63,35.69,35.5,35.52,152800.0,21.9405,21.9775,21.8605,21.8728,152800.0
2011-01-04 09:35:00,35.52,35.52,35.47,35.5,63800.0,21.8728,21.8728,21.842,21.8605,63800.0
2011-01-04 09:40:00,35.49,35.5,35.45,35.45,49500.0,21.8543,21.8605,21.8297,21.8297,49500.0
2011-01-04 09:45:00,35.45,35.46,35.42,35.44,37700.0,21.8297,21.8358,21.8112,21.8235,37700.0
2011-01-04 09:50:00,35.43,35.43,35.4,35.41,32100.0,21.8174,21.8174,21.7989,21.8051,32100.0
2011-01-04 09:55:00,35.4,35.48,35.4,35.45,45100.0,21.7989,21.8482,21.7989,21.8297,45100.0
2011-01-04 10:00:00,35.45,35.49,35.44,35.48,42500.0,21.8297,21.8543,21.8235,21.8482,42500.0
2011-01-04 10:05:00,35.48,35.55,35.47,35.53,46100.0,21.8482,21.8913,21.842,21.879,46100.0
2011-01-04 10:10:00,35.53,35.54,35.45,35.51,90700.0,21.879,21.8851,21.8297,21.8666,90700.0
2011-01-04 10:15:00,35.51,35.55,35.49,35.55,69500.0,21.8666,21.8913,21.8543,21.8913,69500.0
2011-01-04 10:20:00,35.55,35.57,35.54,35.57,37200.0,21.8913,21.9036,21.8851,21.9036,37200.0
2011-01-04 10:25:00,35.56,35.58,35.54,35.55,61300.0,21.8974,21.9097,21.8851,21.8913,61300.0
2011-01-04 10:30:00,35.56,35.56,35.45,35.46,55800.0,21.8974,21.8974,21.8297,21.8358,55800.0
2011-01-04 10:35:00,35.45,35.5,35.43,35.49,95600.0,21.8297,21.8605,21.8174,21.8543,95600.0
2011-01-04 10:40:00,35.49,35.5,35.46,35.46,49100.0,21.8543,21.8605,21.8358,21.8358,49100.0
2011-01-04 10:45:00,35.46,35.48,35.45,35.48,64400.0,21.8358,21.8482,21.8297,21.8482,64400.0
2011-01-04 10:50:00,35.48,35.48,35.43,35.43,50400.0,21.8482,21.8482,21.8174,21.8174,50400.0
2011-01-04 10:55:00,35.44,35.44,35.41,35.43,56200.0,21.8235,21.8235,21.8051,21.8174,56200.0
2011-01-04 11:00:00,35.42,35.43,35.39,35.41,76100.0,21.8112,21.8174,21.7927,21.8051,76100.0
2011-01-04 11:05:00,35.41,35.42,35.37,35.37,31400.0,21.8051,21.8112,21.7804,21.7804,31400.0
2011-01-04 11:10:00,35.38,35.4,35.38,35.39,51100.0,21.7866,21.7989,21.7866,21.7927,51100.0
2011-01-04 11:15:00,35.4,35.41,35.39,35.4,31000.0,21.7989,21.8051,21.7927,21.7989,31000.0
2011-01-04 11:20:00,35.41,35.41,35.4,35.4,20000.0,21.8051,21.8051,21.7989,21.7989,20000.0
2011-01-04 11:25:00,35.4,35.5,35.4,35.5,79000.0,21.7989,21.8605,21.7989,21.8605,79000.0
2011-01-04 11:30:00,35.5,35.53,35.5,35.51,113700.0,21.8605,21.879,21.8605,21.8666,113700.0
2011-01-04 11:35:00,35.5,35.63,35.5,35.63,116000.0,21.8605,21.9405,21.8605,21.9405,116000.0
2011-01-04 11:40:00,35.63,35.69,35.62,35.68,128900.0,21.9405,21.9775,21.9344,21.9713,128900.0
2011-01-04 11:45:00,35.69,35.7,35.65,35.67,61500.0,21.9775,21.9836,21.9528,21.9652,61500.0
2011-01-04 11:50:00,35.67,35.68,35.66,35.66,73000.0,21.9652,21.9713,21.959,21.959,73000.0
2011-01-04 11:55:00,35.67,35.67,35.61,35.63,44300.0,21.9652,21.9652,21.9282,21.9405,44300.0
2011-01-04 12:00:00,35.62,35.62,35.58,35.6,70800.0,21.9344,21.9344,21.9097,21.9221,70800.0
2011-01-04 12:05:00,35.59,35.6,35.58,35.58,26800.0,21.9159,21.9221,21.9097,21.9097,26800.0
2011-01-04 12:10:00,35.58,35.59,35.55,35.56,28600.0,21.9097,21.9159,21.8913,21.8974,28600.0
2011-01-04 12:15:00,35.56,35.57,35.54,35.56,42100.0,21.8974,21.9036,21.8851,21.8974,42100.0
2011-01-04 12:20:00,35.55,35.56,35.54,35.56,46800.0,21.8913,21.8974,21.8851,21.8974,46800.0
2011-01-04 12:25:00,35.56,35.62,35.54,35.61,63100.0,21.8974,21.9344,21.8851,21.9282,63100.0
2011-01-04 12:30:00,35.6,35.62,35.6,35.6,38000.0,21.9221,21.9344,21.9221,21.9221,38000.0
2011-01-04 12:35:00,35.6,35.6,35.57,35.6,34900.0,21.9221,21.9221,21.9036,21.9221,34900.0
2011-01-04 12:40:00,35.59,35.61,35.56,35.56,47700.0,21.9159,21.9282,21.8974,21.8974,47700.0
2011-01-04 12:45:00,35.57,35.57,35.56,35.57,17000.0,21.9036,21.9036,21.8974,21.9036,17000.0
2011-01-04 12:50:00,35.57,35.59,35.56,35.58,40600.0,21.9036,21.9159,21.8974,21.9097,40600.0
2011-01-04 12:55:00,35.58,35.65,35.58,35.65,38300.0,21.9097,21.9528,21.9097,21.9528,38300.0
2011-01-04 13:00:00,35.65,35.65,35.62,35.62,39400.0,21.9528,21.9528,21.9344,21.9344,39400.0
2011-01-04 13:05:00,35.62,35.63,35.59,35.6,36200.0,21.9344,21.9405,21.9159,21.9221,36200.0
2011-01-04 13:10:00,35.59,35.6,35.58,35.59,46600.0,21.9159,21.9221,21.9097,21.9159,46600.0
2011-01-04 13:15:00,35.59,35.6,35.58,35.6,29600.0,21.9159,21.9221,21.9097,21.9221,29600.0
2011-01-04 13:20:00,35.59,35.64,35.58,35.64,50900.0,21.9159,21.9467,21.9097,21.9467,50900.0
2011-01-04 13:25:00,35.63,35.66,35.63,35.64,61000.0,21.9405,21.959,21.9405,21.9467,61000.0
2011-01-04 13:30:00,35.63,35.65,35.54,35.55,198000.0,21.9405,21.9528,21.8851,21.8913,198000.0
2011-01-04 13:35:00,35.55,35.55,35.53,35.53,63700.0,21.8913,21.8913,21.879,21.879,63700.0
2011-01-04 13:40:00,35.53,35.53,35.51,35.51,58900.0,21.879,21.879,21.8666,21.8666,58900.0
2011-01-04 13:45:00,35.51,35.53,35.5,35.52,28400.0,21.8666,21.879,21.8605,21.8728,28400.0
2011-01-04 13:50:00,35.52,35.52,35.48,35.51,70600.0,21.8728,21.8728,21.8482,21.8666,70600.0
2011-01-04 13:55:00,35.51,35.61,35.51,35.55,64500.0,21.8666,21.9282,21.8666,21.8913,64500.0
2011-01-04 14:00:00,35.55,35.6,35.54,35.59,45300.0,21.8913,21.9221,21.8851,21.9159,45300.0
2011-01-04 14:05:00,35.59,35.63,35.59,35.59,60400.0,21.9159,21.9405,21.9159,21.9159,60400.0
2011-01-04 14:10:00,35.6,35.6,35.58,35.58,68300.0,21.9221,21.9221,21.9097,21.9097,68300.0
2011-01-04 14:15:00,35.58,35.59,35.56,35.57,45800.0,21.9097,21.9159,21.8974,21.9036,45800.0
2011-01-04 14:20:00,35.56,35.59,35.56,35.58,79600.0,21.8974,21.9159,21.8974,21.9097,79600.0
2011-01-04 14:25:00,35.59,35.59,35.54,35.56,44000.0,21.9159,21.9159,21.8851,21.8974,44000.0
2011-01-04 14:30:00,35.55,35.63,35.54,35.63,73100.0,21.8913,21.9405,21.8851,21.9405,73100.0
2011-01-04 14:35:00,35.63,35.63,35.6,35.62,42900.0,21.9405,21.9405,21.9221,21.9344,42900.0
2011-01-04 14:40:00,35.62,35.64,35.61,35.64,33500.0,21.9344,21.9467,21.9282,21.9467,33500.0
2011-01-04 14:45:00,35.63,35.65,35.63,35.65,44800.0,21.9405,21.9528,21.9405,21.9528,44800.0
2011-01-04 14:50:00,35.65,35.67,35.64,35.65,56400.0,21.9528,21.9652,21.9467,21.9528,56400.0
2011-01-04 14:55:00,35.64,35.65,35.6,35.6,28400.0,21.9467,21.9528,21.9221,21.9221,28400.0
2011-01-04 15:00:00,35.6,35.67,35.59,35.63,58900.0,21.9221,21.9652,21.9159,21.9405,58900.0
2011-01-04 15:05:00,35.63,35.65,35.63,35.64,35400.0,21.9405,21.9528,21.9405,21.9467,35400.0
2011-01-04 15:10:00,35.65,35.66,35.64,35.64,41800.0,21.9528,21.959,21.9467,21.9467,41800.0
2011-01-04 15:15:00,35.64,35.65,35.58,35.59,109800.0,21.9467,21.9528,21.9097,21.9159,109800.0
2011-01-04 15:20:00,35.58,35.59,35.55,35.58,71200.0,21.9097,21.9159,21.8913,21.9097,71200.0
2011-01-04 15:25:00,35.58,35.6,35.56,35.58,89500.0,21.9097,21.9221,21.8974,21.9097,89500.0
2011-01-04 15:30:00,35.58,35.6,35.58,35.58,66400.0,21.9097,21.9221,21.9097,21.9097,66400.0
2011-01-04 15:35:00,35.58,35.63,35.58,35.62,122900.0,21.9097,21.9405,21.9097,21.9344,122900.0
2011-01-04 15:40:00,35.62,35.67,35.62,35.65,145900.0,21.9344,21.9652,21.9344,21.9528,145900.0
2011-01-04 15:45:00,35.65,35.68,35.63,35.65,246300.0,21.9528,21.9713,21.9405,21.9528,246300.0
2011-01-04 15:50:00,35.64,35.7,35.64,35.69,190900.0,21.9467,21.9836,21.9467,21.9775,190900.0
2011-01-04 15:55:00,35.7,35.72,35.67,35.68,276800.0,21.9836,21.996,21.9652,21.9713,276800.0
2011-01-05 09:30:00,35.89,36.25,35.89,36.22,563500.0,22.1006,22.3223,22.1006,22.3038,563500.0
2011-01-05 09:35:00,36.21,36.27,36.12,36.26,262200.0,22.2977,22.3346,22.2423,22.3285,262200.0
2011-01-05 09:40:00,36.25,36.27,36.19,36.22,217900.0,22.3223,22.3346,22.2854,22.3038,217900.0
2011-01-05 09:45:00,36.21,36.25,36.19,36.19,73900.0,22.2977,22.3223,22.2854,22.2854,73900.0
2011-01-05 09:50:00,36.19,36.25,36.11,36.11,90100.0,22.2854,22.3223,22.2361,22.2361,90100.0
2011-01-05 09:55:00,36.12,36.12,35.97,36.1,181300.0,22.2423,22.2423,22.1499,22.23,181300.0
2011-01-05 10:00:00,36.11,36.18,36.11,36.18,120400.0,22.2361,22.2792,22.2361,22.2792,120400.0
2011-01-05 10:05:00,36.18,36.26,36.18,36.26,137400.0,22.2792,22.3285,22.2792,22.3285,137400.0
2011-01-05 10:10:00,36.25,36.26,36.23,36.23,173500.0,22.3223,22.3285,22.31,22.31,173500.0
2011-01-05 10:15:00,36.24,36.26,36.2,36.21,189700.0,22.3162,22.3285,22.2915,22.2977,189700.0
2011-01-05 10:20:00,36.21,36.29,36.18,36.29,161300.0,22.2977,22.347,22.2792,22.347,161300.0
2011-01-05 10:25:00,36.29,36.29,36.24,36.26,191500.0,22.347,22.347,22.3162,22.3285,191500.0
2011-01-05 10:30:00,36.26,36.27,36.17,36.17,115000.0,22.3285,22.3346,22.2731,22.2731,115000.0
2011-01-05 10:35:00,36.17,36.25,36.17,36.25,119200.0,22.2731,22.3223,22.2731,22.3223,119200.0
2011-01-05 10:40:00,36.24,36.25,36.21,36.23,177300.0,22.3162,22.3223,22.2977,22.31,177300.0
2011-01-05 10:45:00,36.23,36.27,36.19,36.19,123000.0,22.31,22.3346,22.2854,22.2854,123000.0
2011-01-05 10:50:00,36.19,36.21,36.15,36.21,51500.0,22.2854,22.2977,22.2607,22.2977,51500.0
2011-01-05 10:55:00,36.21,36.29,36.2,36.28,74300.0,22.2977,22.347,22.2915,22.3408,74300.0
2011-01-05 11:00:00,36.28,36.3,36.24,36.29,168000.0,22.3408,22.3531,22.3162,22.347,168000.0
2011-01-05 11:05:00,36.29,36.36,36.29,36.35,159600.0,22.347,22.3901,22.347,22.3839,159600.0
2011-01-05 11:10:00,36.35,36.37,36.33,36.35,93500.0,22.3839,22.3962,22.3716,22.3839,93500.0
2011-01-05 11:15:00,36.35,36.37,36.35,36.36,80600.0,22.3839,22.3962,22.3839,22.3901,80600.0
2011-01-05 11:20:00,36.35,36.42,36.35,36.4,225600.0,22.3839,22.427,22.3839,22.4147,225600.0
2011-01-05 11:25:00,36.39,36.42,36.36,36.37,206200.0,22.4085,22.427,22.3901,22.3962,206200.0
2011-01-05 11:30:00,36.37,36.4,36.36,36.38,88600.0,22.3962,22.4147,22.3901,22.4024,88600.0
2011-01-05 11:35:00,36.38,36.41,36.38,36.4,45800.0,22.4024,22.4208,22.4024,22.4147,45800.0
2011-01-05 11:40:00,36.4,36.42,36.38,36.4,125600.0,22.4147,22.427,22.4024,22.4147,125600.0
2011-01-05 11:45:00,36.4,36.43,36.39,36.39,118900.0,22.4147,22.4332,22.4085,22.4085,118900.0
2011-01-05 11:50:00,36.39,36.43,36.39,36.43,86200.0,22.4085,22.4332,22.4085,22.4332,86200.0
2011-01-05 11:55:00,36.42,36.49,36.42,36.49,87500.0,22.427,22.4701,22.427,22.4701,87500.0
2011-01-05 12:00:00,36.48,36.49,36.48,36.49,45800.0,22.464,22.4701,22.464,22.4701,45800.0
2011-01-05 12:05:00,36.48,36.53,36.48,36.51,251300.0,22.464,22.4947,22.464,22.4824,251300.0
2011-01-05 12:10:00,36.51,36.53,36.49,36.49,84800.0,22.4824,22.4947,22.4701,22.4701,84800.0
2011-01-05 12:15:00,36.49,36.53,36.44,36.53,85100.0,22.4701,22.4947,22.4393,22.4947,85100.0
2011-01-05 12:20:00,36.53,36.54,36.5,36.53,85700.0,22.4947,22.5009,22.4763,22.4947,85700.0
2011-01-05 12:25:00,36.53,36.56,36.53,36.56,85000.0,22.4947,22.5132,22.4947,22.5132,85000.0
2011-01-05 12:30:00,36.55,36.59,36.54,36.59,69100.0,22.5071,22.5317,22.5009,22.5317,69100.0
2011-01-05 12:35:00,36.59,36.6,36.56,36.56,113900.0,22.5317,22.5378,22.5132,22.5132,113900.0
2011-01-05 12:40:00,36.56,36.56,36.51,36.53,156800.0,22.5132,22.5132,22.4824,22.4947,156800.0
2011-01-05 12:45:00,36.53,36.55,36.5,36.54,71600.0,22.4947,22.5071,22.4763,22.5009,71600.0
2011-01-05 12:50:00,36.54,36.57,36.53,36.56,73100.0,22.5009,22.5194,22.4947,22.5132,73100.0
2011-01-05 12:55:00,36.56,36.59,36.56,36.59,42900.0,22.5132,22.5317,22.5132,22.5317,42900.0
2011-01-05 13:00:00,36.59,36.6,36.58,36.59,80000.0,22.5317,22.5378,22.5255,22.5317,80000.0
2011-01-05 13:05:00,36.59,36.59,36.57,36.57,47100.0,22.5317,22.5317,22.5194,22.5194,47100.0
2011-01-05 13:10:00,36.58,36.58,36.55,36.55,82000.0,22.5255,22.5255,22.5071,22.5071,82000.0
2011-01-05 13:15:00,36.56,36.56,36.52,36.54,76100.0,22.5132,22.5132,22.4886,22.5009,76100.0
2011-01-05 13:20:00,36.55,36.57,36.51,36.51,108900.0,22.5071,22.5194,22.4824,22.4824,108900.0
2011-01-05 13:25:00,36.52,36.53,36.51,36.52,31900.0,22.4886,22.4947,22.4824,22.4886,31900.0
2011-01-05 13:30:00,36.52,36.57,36.52,36.52,103000.0,22.4886,22.5194,22.4886,22.4886,103000.0
2011-01-05 13:35:00,36.52,36.53,36.49,36.52,222800.0,22.4886,22.4947,22.4701,22.4886,222800.0
2011-01-05 13:40:00,36.52,36.52,36.46,36.47,62400.0,22.4886,22.4886,22.4516,22.4578,62400.0
2011-01-05 13:45:00,36.48,36.49,36.45,36.48,85400.0,22.464,22.4701,22.4455,22.464,85400.0
2011-01-05 13:50:00,36.48,36.48,36.43,36.43,70600.0,22.464,22.464,22.4332,22.4332,70600.0
2011-01-05 13:55:00,36.43,36.44,36.41,36.44,52800.0,22.4332,22.4393,22.4208,22.4393,52800.0
2011-01-05 14:00:00,36.44,36.44,36.39,36.39,72800.0,22.4393,22.4393,22.4085,22.4085,72800.0
2011-01-05 14:05:00,36.4,36.4,36.36,36.37,70800.0,22.4147,22.4147,22.3901,22.3962,70800.0
2011-01-05 14:10:00,36.38,36.42,36.38,36.38,70700.0,22.4024,22.427,22.4024,22.4024,70700.0
2011-01-05 14:15:00,36.38,36.43,36.38,36.41,49200.0,22.4024,22.4332,22.4024,22.4208,49200.0
2011-01-05 14:20:00,36.42,36.43,36.41,36.41,26900.0,22.427,22.4332,22.4208,22.4208,26900.0
2011-01-05 14:25:00,36.41,36.46,36.41,36.45,111000.0,22.4208,22.4516,22.4208,22.4455,111000.0
2011-01-05 14:30:00,36.45,36.49,36.45,36.49,77700.0,22.4455,22.4701,22.4455,22.4701,77700.0
2011-01-05 14:35:00,36.49,36.52,36.48,36.51,106400.0,22.4701,22.4886,22.464,22.4824,106400.0
2011-01-05 14:40:00,36.51,36.54,36.51,36.51,72700.0,22.4824,22.5009,22.4824,22.4824,72700.0
2011-01-05 14:45:00,36.51,36.57,36.51,36.52,68500.0,22.4824,22.5194,22.4824,22.4886,68500.0
2011-01-05 14:50:00,36.53,36.53,36.51,36.53,66700.0,22.4947,22.4947,22.4824,22.4947,66700.0
2011-01-05 14:55:00,36.52,36.56,36.52,36.55,81300.0,22.4886,22.5132,22.4886,22.5071,81300.0
2011-01-05 15:00:00,36.55,36.56,36.51,36.56,145200.0,22.5071,22.5132,22.4824,22.5132,145200.0
2011-01-05 15:05:00,36.56,36.57,36.51,36.54,128100.0,22.5132,22.5194,22.4824,22.5009,128100.0
2011-01-05 15:10:00,36.54,36.56,36.51,36.51,73700.0,22.5009,22.5132,22.4824,22.4824,73700.0
2011-01-05 15:15:00,36.51,36.55,36.51,36.53,93900.0,22.4824,22.5071,22.4824,22.4947,93900.0
2011-01-05 15:20:00,36.53,36.54,36.52,36.52,43500.0,22.4947,22.5009,22.4886,22.4886,43500.0
2011-01-05 15:25:00,36.52,36.57,36.51,36.53,181600.0,22.4886,22.5194,22.4824,22.4947,181600.0
2011-01-05 15:30:00,36.54,36.56,36.53,36.54,113700.0,22.5009,22.5132,22.4947,22.5009,113700.0
2011-01-05 15:35:00,36.55,36.58,36.54,36.58,143900.0,22.5071,22.5255,22.5009,22.5255,143900.0
2011-01-05 15:40:00,36.58,36.58,36.57,36.58,129300.0,22.5255,22.5255,22.5194,22.5255,129300.0
2011-01-05 15:45:00,36.58,36.63,36.57,36.62,284600.0,22.5255,22.5563,22.5194,22.5502,284600.0
2011-01-05 15:50:00,36.61,36.66,36.61,36.65,242600.0,22.544,22.5748,22.544,22.5686,242600.0
2011-01-05 15:55:00,36.65,36.68,36.6,36.61,775700.0,22.5686,22.5871,22.5378,22.544,775700.0
2011-01-06 09:30:00,36.18,36.39,36.16,36.27,114900.0,22.4527,22.583,22.4403,22.5085,114900.0
2011-01-06 09:35:00,36.28,36.33,36.24,36.29,47500.0,22.5148,22.5458,22.4899,22.521,47500.0
2011-01-06 09:40:00,36.3,36.33,36.25,36.28,36300.0,22.5272,22.5458,22.4961,22.5148,36300.0
2011-01-06 09:45:00,36.27,36.35,36.25,36.35,28300.0,22.5085,22.5582,22.4961,22.5582,28300.0
2011-01-06 09:50:00,36.34,36.38,36.34,36.35,34100.0,22.552,22.5768,22.552,22.5582,34100.0
2011-01-06 09:55:00,36.35,36.39,36.35,36.38,30200.0,22.5582,22.583,22.5582,22.5768,30200.0
2011-01-06 10:00:00,36.37,36.38,36.31,36.36,123500.0,22.5706,22.5768,22.5334,22.5644,123500.0
2011-01-06 10:05:00,36.36,36.39,36.36,36.39,39200.0,22.5644,22.583,22.5644,22.583,39200.0
2011-01-06 10:10:00,36.38,36.38,36.3,36.31,149500.0,22.5768,22.5768,22.5272,22.5334,149500.0
2011-01-06 10:15:00,36.3,36.35,36.29,36.29,78100.0,22.5272,22.5582,22.521,22.521,78100.0
2011-01-06 10:20:00,36.29,36.3,36.27,36.27,36000.0,22.521,22.5272,22.5085,22.5085,36000.0
2011-01-06 10:25:00,36.28,36.28,36.2,36.23,84000.0,22.5148,22.5148,22.4651,22.4837,84000.0
2011-01-06 10:30:00,36.24,36.27,36.19,36.25,70000.0,22.4899,22.5085,22.4589,22.4961,70000.0
2011-01-06 10:35:00,36.25,36.27,36.24,36.26,55900.0,22.4961,22.5085,22.4899,22.5023,55900.0
2011-01-06 10:40:00,36.26,36.29,36.24,36.28,78500.0,22.5023,22.521,22.4899,22.5148,78500.0
2011-01-06 10:45:00,36.29,36.31,36.26,36.28,49300.0,22.521,22.5334,22.5023,22.5148,49300.0
2011-01-06 10:50:00,36.27,36.3,36.24,36.28,83900.0,22.5085,22.5272,22.4899,22.5148,83900.0
2011-01-06 10:55:00,36.28,36.31,36.26,36.31,36600.0,22.5148,22.5334,22.5023,22.5334,36600.0
2011-01-06 11:00:00,36.3,36.36,36.28,36.31,184500.0,22.5272,22.5644,22.5148,22.5334,184500.0
2011-01-06 11:05:00,36.3,36.31,36.25,36.29,56500.0,22.5272,22.5334,22.4961,22.521,56500.0
2011-01-06 11:10:00,36.28,36.31,36.28,36.31,29600.0,22.5148,22.5334,22.5148,22.5334,29600.0
2011-01-06 11:15:00,36.31,36.31,36.22,36.22,63900.0,22.5334,22.5334,22.4775,22.4775,63900.0
2011-01-06 11:20:00,36.22,36.23,36.21,36.22,35300.0,22.4775,22.4837,22.4713,22.4775,35300.0
2011-01-06 11:25:00,36.21,36.27,36.21,36.25,43100.0,22.4713,22.5085,22.4713,22.4961,43100.0
2011-01-06 11:30:00,36.26,36.27,36.24,36.24,33700.0,22.5023,22.5085,22.4899,22.4899,33700.0
2011-01-06 11:35:00,36.24,36.25,36.19,36.2,179400.0,22.4899,22.4961,22.4589,22.4651,179400.0
2011-01-06 11:40:00,36.19,36.2,36.13,36.14,63300.0,22.4589,22.4651,22.4217,22.4279,63300.0
2011-01-06 11:45:00,36.14,36.15,36.08,36.09,64900.0,22.4279,22.4341,22.3906,22.3968,64900.0
2011-01-06 11:50:00,36.09,36.1,36.06,36.06,50200.0,22.3968,22.403,22.3782,22.3782,50200.0
2011-01-06 11:55:00,36.06,36.07,36.02,36.02,61200.0,22.3782,22.3844,22.3534,22.3534,61200.0
2011-01-06 12:00:00,36.02,36.08,36.02,36.08,62300.0,22.3534,22.3906,22.3534,22.3906,62300.0
2011-01-06 12:05:00,36.08,36.1,35.99,35.99,128100.0,22.3906,22.403,22.3348,22.3348,128100.0
2011-01-06 12:10:00,36.0,36.03,35.97,36.02,39100.0,22.341,22.3596,22.3224,22.3534,39100.0
2011-01-06 12:15:00,36.02,36.06,35.98,35.99,37400.0,22.3534,22.3782,22.3286,22.3348,37400.0
2011-01-06 12:20:00,36.0,36.01,35.97,35.97,37000.0,22.341,22.3472,22.3224,22.3224,37000.0
2011-01-06 12:25:00,35.98,36.0,35.97,35.99,19700.0,22.3286,22.341,22.3224,22.3348,19700.0
2011-01-06 12:30:00,36.0,36.0,35.98,35.99,30200.0,22.341,22.341,22.3286,22.3348,30200.0
2011-01-06 12:35:00,35.99,36.01,35.98,36.0,202000.0,22.3348,22.3472,22.3286,22.341,202000.0
2011-01-06 12:40:00,36.0,36.03,35.99,36.03,27100.0,22.341,22.3596,22.3348,22.3596,27100.0
2011-01-06 12:45:00,36.03,36.05,36.03,36.03,20500.0,22.3596,22.372,22.3596,22.3596,20500.0
2011-01-06 12:50:00,36.03,36.03,36.0,36.01,20200.0,22.3596,22.3596,22.341,22.3472,20200.0
2011-01-06 12:55:00,36.01,36.02,36.01,36.02,15400.0,22.3472,22.3534,22.3472,22.3534,15400.0
2011-01-06 13:00:00,36.01,36.06,36.01,36.06,50800.0,22.3472,22.3782,22.3472,22.3782,50800.0
2011-01-06 13:05:00,36.07,36.09,36.05,36.08,44200.0,22.3844,22.3968,22.372,22.3906,44200.0
2011-01-06 13:10:00,36.09,36.09,36.04,36.05,28200.0,22.3968,22.3968,22.3658,22.372,28200.0
2011-01-06 13:15:00,36.05,36.05,36.02,36.02,35700.0,22.372,22.372,22.3534,22.3534,35700.0
2011-01-06 13:20:00,36.03,36.09,36.02,36.09,56700.0,22.3596,22.3968,22.3534,22.3968,56700.0
2011-01-06 13:25:00,36.09,36.14,36.08,36.09,43900.0,22.3968,22.4279,22.3906,22.3968,43900.0
2011-01-06 13:30:00,36.09,36.09,35.99,36.0,123600.0,22.3968,22.3968,22.3348,22.341,123600.0
2011-01-06 13:35:00,35.99,36.0,35.98,35.98,58000.0,22.3348,22.341,22.3286,22.3286,58000.0
2011-01-06 13:40:00,35.98,35.99,35.98,35.99,21700.0,22.3286,22.3348,22.3286,22.3348,21700.0
2011-01-06 13:45:00,35.99,36.03,35.98,36.03,58300.0,22.3348,22.3596,22.3286,22.3596,58300.0
2011-01-06 13:50:00,36.02,36.07,36.02,36.07,25800.0,22.3534,22.3844,22.3534,22.3844,25800.0
2011-01-06 13:55:00,36.06,36.13,36.05,36.12,36800.0,22.3782,22.4217,22.372,22.4155,36800.0
2011-01-06 14:00:00,36.11,36.12,36.08,36.12,42300.0,22.4093,22.4155,22.3906,22.4155,42300.0
2011-01-06 14:05:00,36.12,36.15,36.11,36.15,47000.0,22.4155,22.4341,22.4093,22.4341,47000.0
2011-01-06 14:10:00,36.15,36.15,36.08,36.09,92500.0,22.4341,22.4341,22.3906,22.3968,92500.0
2011-01-06 14:15:00,36.1,36.11,36.06,36.06,43700.0,22.403,22.4093,22.3782,22.3782,43700.0
2011-01-06 14:20:00,36.06,36.08,36.04,36.04,37200.0,22.3782,22.3906,22.3658,22.3658,37200.0
2011-01-06 14:25:00,36.05,36.07,36.03,36.04,56100.0,22.372,22.3844,22.3596,22.3658,56100.0
2011-01-06 14:30:00,36.05,36.09,36.04,36.09,34300.0,22.372,22.3968,22.3658,22.3968,34300.0
2011-01-06 14:35:00,36.08,36.1,36.08,36.1,33800.0,22.3906,22.403,22.3906,22.403,33800.0
2011-01-06 14:40:00,36.09,36.1,36.06,36.07,36400.0,22.3968,22.403,22.3782,22.3844,36400.0
2011-01-06 14:45:00,36.07,36.1,36.05,36.06,94600.0,22.3844,22.403,22.372,22.3782,94600.0
2011-01-06 14:50:00,36.06,36.07,36.05,36.06,43100.0,22.3782,22.3844,22.372,22.3782,43100.0
2011-01-06 14:55:00,36.06,36.07,36.06,36.06,26600.0,22.3782,22.3844,22.3782,22.3782,26600.0
2011-01-06 15:00:00,36.06,36.07,36.0,36.0,125200.0,22.3782,22.3844,22.341,22.341,125200.0
2011-01-06 15:05:00,36.0,36.01,35.98,35.99,68500.0,22.341,22.3472,22.3286,22.3348,68500.0
2011-01-06 15:10:00,35.99,36.0,35.99,35.99,18800.0,22.3348,22.341,22.3348,22.3348,18800.0
2011-01-06 15:15:00,35.99,36.0,35.99,35.99,32100.0,22.3348,22.341,22.3348,22.3348,32100.0
2011-01-06 15:20:00,36.0,36.0,35.91,35.92,97100.0,22.341,22.341,22.2851,22.2913,97100.0
2011-01-06 15:25:00,35.92,35.95,35.88,35.95,115200.0,22.2913,22.31,22.2665,22.31,115200.0
2011-01-06 15:30:00,35.95,35.95,35.92,35.93,53600.0,22.31,22.31,22.2913,22.2975,53600.0
2011-01-06 15:35:00,35.93,35.97,35.9,35.96,104200.0,22.2975,22.3224,22.2789,22.3162,104200.0
2011-01-06 15:40:00,35.97,35.97,35.94,35.96,99200.0,22.3224,22.3224,22.3038,22.3162,99200.0
2011-01-06 15:45:00,35.95,35.95,35.91,35.95,131400.0,22.31,22.31,22.2851,22.31,131400.0
2011-01-06 15:50:00,35.94,35.95,35.91,35.91,147900.0,22.3038,22.31,22.2851,22.2851,147900.0
2011-01-06 15:55:00,35.91,35.99,35.9,35.98,361800.0,22.2851,22.3348,22.2789,22.3286,361800.0
2011-01-07 09:30:00,35.9,36.01,35.82,35.84,78600.0,22.2789,22.3472,22.2293,22.2417,78600.0
2011-01-07 09:35:00,35.84,35.85,35.68,35.69,111100.0,22.2417,22.2479,22.1424,22.1486,111100.0
2011-01-07 09:40:00,35.69,35.71,35.66,35.68,94700.0,22.1486,22.161,22.13,22.1424,94700.0
2011-01-07 09:45:00,35.68,35.75,35.66,35.72,33900.0,22.1424,22.1858,22.13,22.1672,33900.0
2011-01-07 09:50:00,35.73,35.73,35.7,35.7,24700.0,22.1734,22.1734,22.1548,22.1548,24700.0
2011-01-07 09:55:00,35.7,35.74,35.67,35.69,49200.0,22.1548,22.1796,22.1362,22.1486,49200.0
2011-01-07 10:00:00,35.68,35.68,35.64,35.68,42600.0,22.1424,22.1424,22.1176,22.1424,42600.0
2011-01-07 10:05:00,35.68,35.7,35.64,35.67,47600.0,22.1424,22.1548,22.1176,22.1362,47600.0
2011-01-07 10:10:00,35.67,35.72,35.65,35.66,55300.0,22.1362,22.1672,22.1238,22.13,55300.0
2011-01-07 10:15:00,35.68,35.73,35.67,35.7,184000.0,22.1424,22.1734,22.1362,22.1548,184000.0
2011-01-07 10:20:00,35.69,35.7,35.66,35.69,32300.0,22.1486,22.1548,22.13,22.1486,32300.0
2011-01-07 10:25:00,35.69,35.7,35.68,35.69,35200.0,22.1486,22.1548,22.1424,22.1486,35200.0
2011-01-07 10:30:00,35.69,35.72,35.69,35.72,55500.0,22.1486,22.1672,22.1486,22.1672,55500.0
2011-01-07 10:35:00,35.71,35.71,35.69,35.7,46800.0,22.161,22.161,22.1486,22.1548,46800.0
2011-01-07 10:40:00,35.69,35.8,35.69,35.71,130800.0,22.1486,22.2169,22.1486,22.161,130800.0
2011-01-07 10:45:00,35.7,35.75,35.69,35.74,36500.0,22.1548,22.1858,22.1486,22.1796,36500.0
2011-01-07 10:50:00,35.74,35.74,35.69,35.72,83500.0,22.1796,22.1796,22.1486,22.1672,83500.0
2011-01-07 10:55:00,35.71,35.72,35.69,35.71,23900.0,22.161,22.1672,22.1486,22.161,23900.0
2011-01-07 11:00:00,35.7,35.74,35.7,35.74,16800.0,22.1548,22.1796,22.1548,22.1796,16800.0
2011-01-07 11:05:00,35.74,35.77,35.73,35.76,19000.0,22.1796,22.1983,22.1734,22.192,19000.0
2011-01-07 11:10:00,35.77,35.77,35.72,35.74,35300.0,22.1983,22.1983,22.1672,22.1796,35300.0
2011-01-07 11:15:00,35.74,35.77,35.73,35.77,63000.0,22.1796,22.1983,22.1734,22.1983,63000.0
2011-01-07 11:20:00,35.77,35.77,35.71,35.74,27600.0,22.1983,22.1983,22.161,22.1796,27600.0
2011-01-07 11:25:00,35.74,35.74,35.7,35.71,26100.0,22.1796,22.1796,22.1548,22.161,26100.0
2011-01-07 11:30:00,35.7,35.73,35.66,35.73,85100.0,22.1548,22.1734,22.13,22.1734,85100.0
2011-01-07 11:35:00,35.72,35.76,35.71,35.74,55700.0,22.1672,22.192,22.161,22.1796,55700.0
2011-01-07 11:40:00,35.73,35.77,35.72,35.75,49400.0,22.1734,22.1983,22.1672,22.1858,49400.0
2011-01-07 11:45:00,35.74,35.75,35.73,35.74,98900.0,22.1796,22.1858,22.1734,22.1796,98900.0
2011-01-07 11:50:00,35.73,35.74,35.7,35.71,42400.0,22.1734,22.1796,22.1548,22.161,42400.0
2011-01-07 11:55:00,35.72,35.75,35.71,35.75,37500.0,22.1672,22.1858,22.161,22.1858,37500.0
2011-01-07 12:00:00,35.75,35.75,35.73,35.73,7600.0,22.1858,22.1858,22.1734,22.1734,7600.0
2011-01-07 12:05:00,35.74,35.75,35.72,35.75,25500.0,22.1796,22.1858,22.1672,22.1858,25500.0
2011-01-07 12:10:00,35.75,35.75,35.68,35.68,48000.0,22.1858,22.1858,22.1424,22.1424,48000.0
2011-01-07 12:15:00,35.68,35.69,35.66,35.67,34000.0,22.1424,22.1486,22.13,22.1362,34000.0
2011-01-07 12:20:00,35.68,35.7,35.67,35.69,18500.0,22.1424,22.1548,22.1362,22.1486,18500.0
2011-01-07 12:25:00,35.68,35.71,35.66,35.67,52600.0,22.1424,22.161,22.13,22.1362,52600.0
2011-01-07 12:30:00,35.66,35.68,35.63,35.66,26700.0,22.13,22.1424,22.1114,22.13,26700.0
2011-01-07 12:35:00,35.66,35.73,35.66,35.71,51200.0,22.13,22.1734,22.13,22.161,51200.0
2011-01-07 12:40:00,35.71,35.73,35.69,35.71,32000.0,22.161,22.1734,22.1486,22.161,32000.0
2011-01-07 12:45:00,35.7,35.74,35.67,35.74,31300.0,22.1548,22.1796,22.1362,22.1796,31300.0
2011-01-07 12:50:00,35.74,35.75,35.71,35.75,34800.0,22.1796,22.1858,22.161,22.1858,34800.0
2011-01-07 12:55:00,35.74,35.79,35.71,35.71,133200.0,22.1796,22.2107,22.161,22.161,133200.0
2011-01-07 13:00:00,35.71,35.74,35.7,35.74,25000.0,22.161,22.1796,22.1548,22.1796,25000.0
2011-01-07 13:05:00,35.74,35.75,35.71,35.75,13700.0,22.1796,22.1858,22.161,22.1858,13700.0
2011-01-07 13:10:00,35.76,35.76,35.7,35.74,56100.0,22.192,22.192,22.1548,22.1796,56100.0
2011-01-07 13:15:00,35.74,35.77,35.72,35.74,54400.0,22.1796,22.1983,22.1672,22.1796,54400.0
2011-01-07 13:20:00,35.75,35.75,35.73,35.74,10400.0,22.1858,22.1858,22.1734,22.1796,10400.0
2011-01-07 13:25:00,35.74,35.74,35.71,35.72,20200.0,22.1796,22.1796,22.161,22.1672,20200.0
2011-01-07 13:30:00,35.72,35.75,35.72,35.75,14000.0,22.1672,22.1858,22.1672,22.1858,14000.0
2011-01-07 13:35:00,35.75,35.77,35.74,35.74,22800.0,22.1858,22.1983,22.1796,22.1796,22800.0
2011-01-07 13:40:00,35.75,35.75,35.74,35.75,23200.0,22.1858,22.1858,22.1796,22.1858,23200.0
2011-01-07 13:45:00,35.74,35.74,35.73,35.73,9100.0,22.1796,22.1796,22.1734,22.1734,9100.0
2011-01-07 13:50:00,35.73,35.74,35.71,35.72,20100.0,22.1734,22.1796,22.161,22.1672,20100.0
2011-01-07 13:55:00,35.71,35.72,35.7,35.71,22200.0,22.161,22.1672,22.1548,22.161,22200.0
2011-01-07 14:00:00,35.72,35.72,35.67,35.71,47800.0,22.1672,22.1672,22.1362,22.161,47800.0
2011-01-07 14:05:00,35.71,35.72,35.69,35.72,37900.0,22.161,22.1672,22.1486,22.1672,37900.0
2011-01-07 14:10:00,35.72,35.73,35.7,35.73,26500.0,22.1672,22.1734,22.1548,22.1734,26500.0
2011-01-07 14:15:00,35.72,35.73,35.69,35.72,125900.0,22.1672,22.1734,22.1486,22.1672,125900.0
2011-01-07 14:20:00,35.71,35.73,35.71,35.73,15400.0,22.161,22.1734,22.161,22.1734,15400.0
2011-01-07 14:25:00,35.73,35.77,35.73,35.75,49800.0,22.1734,22.1983,22.1734,22.1858,49800.0
2011-01-07 14:30:00,35.76,35.76,35.7,35.71,19500.0,22.192,22.192,22.1548,22.161,19500.0
2011-01-07 14:35:00,35.7,35.71,35.7,35.71,11600.0,22.1548,22.161,22.1548,22.161,11600.0
2011-01-07 14:40:00,35.7,35.71,35.68,35.68,35400.0,22.1548,22.161,22.1424,22.1424,35400.0
2011-01-07 14:45:00,35.69,35.69,35.63,35.65,66600.0,22.1486,22.1486,22.1114,22.1238,66600.0
2011-01-07 14:50:00,35.65,35.66,35.63,35.64,157200.0,22.1238,22.13,22.1114,22.1176,157200.0
2011-01-07 14:55:00,35.64,35.66,35.6,35.6,121500.0,22.1176,22.13,22.0928,22.0928,121500.0
2011-01-07 15:00:00,35.6,35.62,35.58,35.62,108500.0,22.0928,22.1052,22.0803,22.1052,108500.0
2011-01-07 15:05:00,35.62,35.65,35.59,35.59,117200.0,22.1052,22.1238,22.0865,22.0865,117200.0
2011-01-07 15:10:00,35.6,35.62,35.59,35.62,54100.0,22.0928,22.1052,22.0865,22.1052,54100.0
2011-01-07 15:15:00,35.62,35.64,35.61,35.61,72200.0,22.1052,22.1176,22.099,22.099,72200.0
2011-01-07 15:20:00,35.61,35.64,35.59,35.59,71900.0,22.099,22.1176,22.0865,22.0865,71900.0
2011-01-07 15:25:00,35.6,35.62,35.58,35.58,48000.0,22.0928,22.1052,22.0803,22.0803,48000.0
2011-01-07 15:30:00,35.59,35.6,35.58,35.58,86400.0,22.0865,22.0928,22.0803,22.0803,86400.0
2011-01-07 15:35:00,35.59,35.6,35.57,35.58,104800.0,22.0865,22.0928,22.0741,22.0803,104800.0
2011-01-07 15:40:00,35.57,35.59,35.57,35.58,77500.0,22.0741,22.0865,22.0741,22.0803,77500.0
2011-01-07 15:45:00,35.59,35.61,35.58,35.58,92500.0,22.0865,22.099,22.0803,22.0803,92500.0
2011-01-07 15:50:00,35.59,35.59,35.56,35.56,174200.0,22.0865,22.0865,22.0679,22.0679,174200.0
2011-01-07 15:55:00,35.56,35.61,35.56,35.61,303100.0,22.0679,22.099,22.0679,22.099,303100.0
2011-01-10 09:30:00,35.55,35.63,35.37,35.51,118800.0,22.0617,22.1114,21.95,22.0369,118800.0
2011-01-10 09:35:00,35.52,35.53,35.43,35.43,132700.0,22.0431,22.0493,21.9873,21.9873,132700.0
2011-01-10 09:40:00,35.42,35.45,35.34,35.39,123000.0,21.981,21.9997,21.9314,21.9624,123000.0
2011-01-10 09:45:00,35.4,35.51,35.4,35.47,400400.0,21.9686,22.0369,21.9686,22.0121,400400.0
2011-01-10 09:50:00,35.47,35.59,35.44,35.57,334200.0,22.0121,22.0865,21.9935,22.0741,334200.0
2011-01-10 09:55:00,35.56,35.68,35.55,35.65,206000.0,22.0679,22.1424,22.0617,22.1238,206000.0
2011-01-10 10:00:00,35.65,35.7,35.63,35.63,82200.0,22.1238,22.1548,22.1114,22.1114,82200.0
2011-01-10 10:05:00,35.64,35.71,35.64,35.68,75600.0,22.1176,22.161,22.1176,22.1424,75600.0
2011-01-10 10:10:00,35.69,35.74,35.66,35.68,62100.0,22.1486,22.1796,22.13,22.1424,62100.0
2011-01-10 10:15:00,35.67,35.69,35.63,35.64,18200.0,22.1362,22.1486,22.1114,22.1176,18200.0
2011-01-10 10:20:00,35.64,35.66,35.6,35.65,69400.0,22.1176,22.13,22.0928,22.1238,69400.0
2011-01-10 10:25:00,35.65,35.67,35.59,35.63,42100.0,22.1238,22.1362,22.0865,22.1114,42100.0
2011-01-10 10:30:00,35.64,35.68,35.63,35.68,58900.0,22.1176,22.1424,22.1114,22.1424,58900.0
2011-01-10 10:35:00,35.68,35.7,35.67,35.7,22700.0,22.1424,22.1548,22.1362,22.1548,22700.0
2011-01-10 10:40:00,35.7,35.73,35.69,35.7,80300.0,22.1548,22.1734,22.1486,22.1548,80300.0
2011-01-10 10:45:00,35.7,35.77,35.7,35.77,65100.0,22.1548,22.1983,22.1548,22.1983,65100.0
2011-01-10 10:50:00,35.76,35.77,35.74,35.75,30300.0,22.192,22.1983,22.1796,22.1858,30300.0
2011-01-10 10:55:00,35.75,35.78,35.74,35.77,57800.0,22.1858,22.2045,22.1796,22.1983,57800.0
2011-01-10 11:00:00,35.77,35.84,35.76,35.84,92000.0,22.1983,22.2417,22.192,22.2417,92000.0
2011-01-10 11:05:00,35.84,35.85,35.77,35.82,77100.0,22.2417,22.2479,22.1983,22.2293,77100.0
2011-01-10 11:10:00,35.82,35.86,35.82,35.82,67800.0,22.2293,22.2541,22.2293,22.2293,67800.0
2011-01-10 11:15:00,35.83,35.92,35.82,35.92,66900.0,22.2355,22.2913,22.2293,22.2913,66900.0
2011-01-10 11:20:00,35.91,36.02,35.91,36.01,110500.0,22.2851,22.3534,22.2851,22.3472,110500.0
2011-01-10 11:25:00,36.01,36.06,36.0,36.05,170300.0,22.3472,22.3782,22.341,22.372,170300.0
2011-01-10 11:30:00,36.05,36.06,35.98,35.99,116100.0,22.372,22.3782,22.3286,22.3348,116100.0
2011-01-10 11:35:00,35.98,36.02,35.98,35.99,46500.0,22.3286,22.3534,22.3286,22.3348,46500.0
2011-01-10 11:40:00,35.99,36.0,35.91,35.91,22800.0,22.3348,22.341,22.2851,22.2851,22800.0
2011-01-10 11:45:00,35.91,35.94,35.87,35.92,46400.0,22.2851,22.3038,22.2603,22.2913,46400.0
2011-01-10 11:50:00,35.93,35.95,35.89,35.94,27900.0,22.2975,22.31,22.2727,22.3038,27900.0
2011-01-10 11:55:00,35.94,35.96,35.93,35.94,23800.0,22.3038,22.3162,22.2975,22.3038,23800.0
2011-01-10 12:00:00,35.94,35.94,35.87,35.89,47400.0,22.3038,22.3038,22.2603,22.2727,47400.0
2011-01-10 12:05:00,35.89,35.89,35.84,35.85,45500.0,22.2727,22.2727,22.2417,22.2479,45500.0
2011-01-10 12:10:00,35.84,35.84,35.8,35.82,75600.0,22.2417,22.2417,22.2169,22.2293,75600.0
2011-01-10 12:15:00,35.82,35.87,35.81,35.86,70500.0,22.2293,22.2603,22.2231,22.2541,70500.0
2011-01-10 12:20:00,35.86,35.91,35.86,35.89,82700.0,22.2541,22.2851,22.2541,22.2727,82700.0
2011-01-10 12:25:00,35.9,35.96,35.89,35.94,103900.0,22.2789,22.3162,22.2727,22.3038,103900.0
2011-01-10 12:30:00,35.94,36.04,35.93,36.04,83800.0,22.3038,22.3658,22.2975,22.3658,83800.0
2011-01-10 12:35:00,36.03,36.06,36.01,36.01,57900.0,22.3596,22.3782,22.3472,22.3472,57900.0
2011-01-10 12:40:00,36.03,36.04,36.0,36.01,25900.0,22.3596,22.3658,22.341,22.3472,25900.0
2011-01-10 12:45:00,36.01,36.02,35.99,36.0,33400.0,22.3472,22.3534,22.3348,22.341,33400.0
2011-01-10 12:50:00,36.0,36.03,35.99,36.02,37900.0,22.341,22.3596,22.3348,22.3534,37900.0
2011-01-10 12:55:00,36.02,36.02,35.99,36.0,24600.0,22.3534,22.3534,22.3348,22.341,24600.0
2011-01-10 13:00:00,36.0,36.04,35.99,36.03,50100.0,22.341,22.3658,22.3348,22.3596,50100.0
2011-01-10 13:05:00,36.02,36.04,35.99,36.0,49900.0,22.3534,22.3658,22.3348,22.341,49900.0
2011-01-10 13:10:00,36.0,36.04,35.98,36.0,44300.0,22.341,22.3658,22.3286,22.341,44300.0
2011-01-10 13:15:00,36.0,36.01,35.98,35.99,18700.0,22.341,22.3472,22.3286,22.3348,18700.0
2011-01-10 13:20:00,35.98,36.02,35.98,36.01,16500.0,22.3286,22.3534,22.3286,22.3472,16500.0
2011-01-10 13:25:00,36.01,36.02,35.99,36.02,44300.0,22.3472,22.3534,22.3348,22.3534,44300.0
2011-01-10 13:30:00,36.02,36.02,36.0,36.01,32400.0,22.3534,22.3534,22.341,22.3472,32400.0
2011-01-10 13:35:00,36.0,36.03,36.0,36.01,33200.0,22.341,22.3596,22.341,22.3472,33200.0
2011-01-10 13:40:00,36.01,36.02,35.99,36.0,45200.0,22.3472,22.3534,22.3348,22.341,45200.0
2011-01-10 13:45:00,36.0,36.0,35.96,35.97,43700.0,22.341,22.341,22.3162,22.3224,43700.0
2011-01-10 13:50:00,35.97,35.97,35.91,35.91,21500.0,22.3224,22.3224,22.2851,22.2851,21500.0
2011-01-10 13:55:00,35.91,35.92,35.91,35.91,14300.0,22.2851,22.2913,22.2851,22.2851,14300.0
2011-01-10 14:00:00,35.92,35.92,35.88,35.88,44400.0,22.2913,22.2913,22.2665,22.2665,44400.0
2011-01-10 14:05:00,35.88,35.88,35.84,35.86,32100.0,22.2665,22.2665,22.2417,22.2541,32100.0
2011-01-10 14:10:00,35.87,35.87,35.81,35.82,27300.0,22.2603,22.2603,22.2231,22.2293,27300.0
2011-01-10 14:15:00,35.82,35.86,35.82,35.86,32400.0,22.2293,22.2541,22.2293,22.2541,32400.0
2011-01-10 14:20:00,35.86,35.86,35.84,35.86,31300.0,22.2541,22.2541,22.2417,22.2541,31300.0
2011-01-10 14:25:00,35.86,35.87,35.84,35.85,43100.0,22.2541,22.2603,22.2417,22.2479,43100.0
2011-01-10 14:30:00,35.85,35.85,35.83,35.84,30500.0,22.2479,22.2479,22.2355,22.2417,30500.0
2011-01-10 14:35:00,35.83,35.85,35.83,35.85,41400.0,22.2355,22.2479,22.2355,22.2479,41400.0
2011-01-10 14:40:00,35.85,35.9,35.85,35.9,28700.0,22.2479,22.2789,22.2479,22.2789,28700.0
2011-01-10 14:45:00,35.89,35.91,35.89,35.91,18300.0,22.2727,22.2851,22.2727,22.2851,18300.0
2011-01-10 14:50:00,35.9,35.92,35.87,35.89,50000.0,22.2789,22.2913,22.2603,22.2727,50000.0
2011-01-10 14:55:00,35.89,35.89,35.85,35.85,45800.0,22.2727,22.2727,22.2479,22.2479,45800.0
2011-01-10 15:00:00,35.85,35.91,35.85,35.89,51100.0,22.2479,22.2851,22.2479,22.2727,51100.0
2011-01-10 15:05:00,35.88,35.91,35.88,35.9,36600.0,22.2665,22.2851,22.2665,22.2789,36600.0
2011-01-10 15:10:00,35.89,35.9,35.86,35.88,50900.0,22.2727,22.2789,22.2541,22.2665,50900.0
2011-01-10 15:15:00,35.88,35.88,35.85,35.85,32500.0,22.2665,22.2665,22.2479,22.2479,32500.0
2011-01-10 15:20:00,35.85,35.86,35.85,35.85,36200.0,22.2479,22.2541,22.2479,22.2479,36200.0
2011-01-10 15:25:00,35.85,35.86,35.85,35.86,39200.0,22.2479,22.2541,22.2479,22.2541,39200.0
2011-01-10 15:30:00,35.85,35.86,35.85,35.85,38900.0,22.2479,22.2541,22.2479,22.2479,38900.0
2011-01-10 15:35:00,35.85,35.86,35.85,35.85,24300.0,22.2479,22.2541,22.2479,22.2479,24300.0
2011-01-10 15:40:00,35.86,35.89,35.85,35.88,90800.0,22.2541,22.2727,22.2479,22.2665,90800.0
2011-01-10 15:45:00,35.87,35.91,35.87,35.91,70900.0,22.2603,22.2851,22.2603,22.2851,70900.0
2011-01-10 15:50:00,35.91,35.91,35.86,35.86,67700.0,22.2851,22.2851,22.2541,22.2541,67700.0
2011-01-10 15:55:00,35.87,35.88,35.86,35.86,199600.0,22.2603,22.2665,22.2541,22.2541,199600.0
2011-01-11 09:30:00,35.94,35.94,35.71,35.8,60000.0,22.3038,22.3038,22.161,22.2169,60000.0
2011-01-11 09:35:00,35.81,35.97,35.81,35.9,42500.0,22.2231,22.3224,22.2231,22.2789,42500.0
2011-01-11 09:40:00,35.89,35.89,35.83,35.87,22200.0,22.2727,22.2727,22.2355,22.2603,22200.0
2011-01-11 09:45:00,35.88,35.91,35.74,35.76,32300.0,22.2665,22.2851,22.1796,22.192,32300.0
2011-01-11 09:50:00,35.76,35.82,35.76,35.81,37400.0,22.192,22.2293,22.192,22.2231,37400.0
2011-01-11 09:55:00,35.8,35.82,35.75,35.79,41900.0,22.2169,22.2293,22.1858,22.2107,41900.0
2011-01-11 10:00:00,35.78,35.82,35.77,35.82,59000.0,22.2045,22.2293,22.1983,22.2293,59000.0
2011-01-11 10:05:00,35.82,35.84,35.82,35.84,14600.0,22.2293,22.2417,22.2293,22.2417,14600.0
2011-01-11 10:10:00,35.83,35.84,35.8,35.81,13700.0,22.2355,22.2417,22.2169,22.2231,13700.0
2011-01-11 10:15:00,35.81,35.82,35.8,35.8,19200.0,22.2231,22.2293,22.2169,22.2169,19200.0
2011-01-11 10:20:00,35.8,35.81,35.8,35.8,25600.0,22.2169,22.2231,22.2169,22.2169,25600.0
2011-01-11 10:25:00,35.8,35.81,35.8,35.81,16200.0,22.2169,22.2231,22.2169,22.2231,16200.0
2011-01-11 10:30:00,35.81,35.83,35.8,35.83,34000.0,22.2231,22.2355,22.2169,22.2355,34000.0
2011-01-11 10:35:00,35.83,35.84,35.81,35.81,17700.0,22.2355,22.2417,22.2231,22.2231,17700.0
2011-01-11 10:40:00,35.81,35.82,35.81,35.82,14600.0,22.2231,22.2293,22.2231,22.2293,14600.0
2011-01-11 10:45:00,35.81,35.82,35.8,35.8,19100.0,22.2231,22.2293,22.2169,22.2169,19100.0
2011-01-11 10:50:00,35.8,35.83,35.8,35.82,60400.0,22.2169,22.2355,22.2169,22.2293,60400.0
2011-01-11 10:55:00,35.82,35.85,35.82,35.85,57200.0,22.2293,22.2479,22.2293,22.2479,57200.0
2011-01-11 11:00:00,35.85,35.89,35.85,35.88,32800.0,22.2479,22.2727,22.2479,22.2665,32800.0
2011-01-11 11:05:00,35.88,35.89,35.85,35.87,29300.0,22.2665,22.2727,22.2479,22.2603,29300.0
2011-01-11 11:10:00,35.87,35.89,35.86,35.89,14200.0,22.2603,22.2727,22.2541,22.2727,14200.0
2011-01-11 11:15:00,35.89,35.89,35.83,35.86,44100.0,22.2727,22.2727,22.2355,22.2541,44100.0
2011-01-11 11:20:00,35.86,35.88,35.85,35.87,105400.0,22.2541,22.2665,22.2479,22.2603,105400.0
2011-01-11 11:25:00,35.87,35.87,35.86,35.87,29700.0,22.2603,22.2603,22.2541,22.2603,29700.0
2011-01-11 11:30:00,35.87,35.87,35.86,35.87,19600.0,22.2603,22.2603,22.2541,22.2603,19600.0
2011-01-11 11:35:00,35.86,35.88,35.81,35.88,229000.0,22.2541,22.2665,22.2231,22.2665,229000.0
2011-01-11 11:40:00,35.88,35.91,35.86,35.87,68400.0,22.2665,22.2851,22.2541,22.2603,68400.0
2011-01-11 11:45:00,35.86,35.88,35.85,35.88,28000.0,22.2541,22.2665,22.2479,22.2665,28000.0
2011-01-11 11:50:00,35.87,35.88,35.84,35.84,16600.0,22.2603,22.2665,22.2417,22.2417,16600.0
2011-01-11 11:55:00,35.84,35.85,35.84,35.84,10100.0,22.2417,22.2479,22.2417,22.2417,10100.0
2011-01-11 12:00:00,35.84,35.86,35.83,35.86,45700.0,22.2417,22.2541,22.2355,22.2541,45700.0
2011-01-11 12:05:00,35.86,35.93,35.85,35.92,63500.0,22.2541,22.2975,22.2479,22.2913,63500.0
2011-01-11 12:10:00,35.93,36.0,35.92,35.99,132700.0,22.2975,22.341,22.2913,22.3348,132700.0
2011-01-11 12:15:00,35.99,36.0,35.95,35.99,94900.0,22.3348,22.341,22.31,22.3348,94900.0
2011-01-11 12:20:00,35.99,35.99,35.97,35.99,16700.0,22.3348,22.3348,22.3224,22.3348,16700.0
2011-01-11 12:25:00,35.99,35.99,35.98,35.99,28400.0,22.3348,22.3348,22.3286,22.3348,28400.0
2011-01-11 12:30:00,35.99,36.0,35.98,36.0,11900.0,22.3348,22.341,22.3286,22.341,11900.0
2011-01-11 12:35:00,36.0,36.03,35.99,36.03,36400.0,22.341,22.3596,22.3348,22.3596,36400.0
2011-01-11 12:40:00,36.03,36.03,35.95,35.95,39700.0,22.3596,22.3596,22.31,22.31,39700.0
2011-01-11 12:45:00,35.95,35.98,35.94,35.98,30300.0,22.31,22.3286,22.3038,22.3286,30300.0
2011-01-11 12:50:00,35.97,35.98,35.94,35.96,56700.0,22.3224,22.3286,22.3038,22.3162,56700.0
2011-01-11 12:55:00,35.96,35.97,35.96,35.97,11200.0,22.3162,22.3224,22.3162,22.3224,11200.0
2011-01-11 13:00:00,35.97,36.01,35.96,36.0,45300.0,22.3224,22.3472,22.3162,22.341,45300.0
2011-01-11 13:05:00,36.0,36.01,35.97,35.98,52900.0,22.341,22.3472,22.3224,22.3286,52900.0
2011-01-11 13:10:00,35.98,35.99,35.91,35.97,68100.0,22.3286,22.3348,22.2851,22.3224,68100.0
2011-01-11 13:15:00,35.97,35.97,35.93,35.94,32500.0,22.3224,22.3224,22.2975,22.3038,32500.0
2011-01-11 13:20:00,35.93,35.96,35.93,35.96,25000.0,22.2975,22.3162,22.2975,22.3162,25000.0
2011-01-11 13:25:00,35.96,36.01,35.95,36.01,51700.0,22.3162,22.3472,22.31,22.3472,51700.0
2011-01-11 13:30:00,36.01,36.06,36.01,36.06,52200.0,22.3472,22.3782,22.3472,22.3782,52200.0
2011-01-11 13:35:00,36.04,36.09,36.04,36.07,104500.0,22.3658,22.3968,22.3658,22.3844,104500.0
2011-01-11 13:40:00,36.07,36.09,36.06,36.08,46000.0,22.3844,22.3968,22.3782,22.3906,46000.0
2011-01-11 13:45:00,36.07,36.08,36.06,36.06,48200.0,22.3844,22.3906,22.3782,22.3782,48200.0
2011-01-11 13:50:00,36.06,36.08,36.04,36.08,59000.0,22.3782,22.3906,22.3658,22.3906,59000.0
2011-01-11 13:55:00,36.08,36.09,36.04,36.07,43000.0,22.3906,22.3968,22.3658,22.3844,43000.0
2011-01-11 14:00:00,36.07,36.07,35.99,36.02,138300.0,22.3844,22.3844,22.3348,22.3534,138300.0
2011-01-11 14:05:00,36.02,36.03,36.0,36.03,55100.0,22.3534,22.3596,22.341,22.3596,55100.0
2011-01-11 14:10:00,36.03,36.08,36.02,36.07,58200.0,22.3596,22.3906,22.3534,22.3844,58200.0
2011-01-11 14:15:00,36.07,36.07,36.06,36.07,17300.0,22.3844,22.3844,22.3782,22.3844,17300.0
2011-01-11 14:20:00,36.07,36.1,36.07,36.1,37300.0,22.3844,22.403,22.3844,22.403,37300.0
2011-01-11 14:25:00,36.1,36.15,36.09,36.14,85100.0,22.403,22.4341,22.3968,22.4279,85100.0
2011-01-11 14:30:00,36.14,36.17,36.13,36.15,147200.0,22.4279,22.4465,22.4217,22.4341,147200.0
2011-01-11 14:35:00,36.16,36.2,36.15,36.19,84700.0,22.4403,22.4651,22.4341,22.4589,84700.0
2011-01-11 14:40:00,36.19,36.19,36.13,36.14,85800.0,22.4589,22.4589,22.4217,22.4279,85800.0
2011-01-11 14:45:00,36.14,36.15,36.1,36.13,79800.0,22.4279,22.4341,22.403,22.4217,79800.0
2011-01-11 14:50:00,36.12,36.15,36.11,36.12,43200.0,22.4155,22.4341,22.4093,22.4155,43200.0
2011-01-11 14:55:00,36.12,36.13,36.11,36.13,33200.0,22.4155,22.4217,22.4093,22.4217,33200.0
2011-01-11 15:00:00,36.12,36.13,36.12,36.13,13100.0,22.4155,22.4217,22.4155,22.4217,13100.0
2011-01-11 15:05:00,36.13,36.15,36.12,36.15,33300.0,22.4217,22.4341,22.4155,22.4341,33300.0
2011-01-11 15:10:00,36.15,36.17,36.1,36.12,60100.0,22.4341,22.4465,22.403,22.4155,60100.0
2011-01-11 15:15:00,36.11,36.11,36.08,36.09,50000.0,22.4093,22.4093,22.3906,22.3968,50000.0
2011-01-11 15:20:00,36.1,36.1,36.07,36.07,37600.0,22.403,22.403,22.3844,22.3844,37600.0
2011-01-11 15:25:00,36.08,36.08,36.05,36.05,36900.0,22.3906,22.3906,22.372,22.372,36900.0
2011-01-11 15:30:00,36.05,36.06,36.05,36.05,33400.0,22.372,22.3782,22.372,22.372,33400.0
2011-01-11 15:35:00,36.06,36.06,36.04,36.04,29600.0,22.3782,22.3782,22.3658,22.3658,29600.0
2011-01-11 15:40:00,36.05,36.06,36.01,36.05,95300.0,22.372,22.3782,22.3472,22.372,95300.0
2011-01-11 15:45:00,36.05,36.08,36.04,36.06,113500.0,22.372,22.3906,22.3658,22.3782,113500.0
2011-01-11 15:50:00,36.05,36.09,36.05,36.08,66500.0,22.372,22.3968,22.372,22.3906,66500.0
2011-01-11 15:55:00,36.07,36.08,36.05,36.07,200000.0,22.3844,22.3906,22.372,22.3844,200000.0
2011-01-12 09:30:00,36.03,36.17,36.03,36.09,48900.0,22.3596,22.4465,22.3596,22.3968,48900.0
2011-01-12 09:35:00,36.07,36.2,36.07,36.14,31300.0,22.3844,22.4651,22.3844,22.4279,31300.0
2011-01-12 09:40:00,36.13,36.14,36.05,36.06,48200.0,22.4217,22.4279,22.372,22.3782,48200.0
2011-01-12 09:45:00,36.06,36.16,36.06,36.1,23400.0,22.3782,22.4403,22.3782,22.403,23400.0
2011-01-12 09:50:00,36.11,36.13,36.07,36.12,63700.0,22.4093,22.4217,22.3844,22.4155,63700.0
2011-01-12 09:55:00,36.12,36.14,36.09,36.11,24400.0,22.4155,22.4279,22.3968,22.4093,24400.0
2011-01-12 10:00:00,36.12,36.2,36.12,36.19,39400.0,22.4155,22.4651,22.4155,22.4589,39400.0
2011-01-12 10:05:00,36.19,36.25,36.17,36.25,63200.0,22.4589,22.4961,22.4465,22.4961,63200.0
2011-01-12 10:10:00,36.26,36.32,36.25,36.3,38000.0,22.5023,22.5396,22.4961,22.5272,38000.0
2011-01-12 10:15:00,36.29,36.36,36.29,36.34,44300.0,22.521,22.5644,22.521,22.552,44300.0
2011-01-12 10:20:00,36.34,36.37,36.3,36.34,73000.0,22.552,22.5706,22.5272,22.552,73000.0
2011-01-12 10:25:00,36.34,36.39,36.33,36.39,110700.0,22.552,22.583,22.5458,22.583,110700.0
2011-01-12 10:30:00,36.38,36.42,36.37,36.42,65900.0,22.5768,22.6016,22.5706,22.6016,65900.0
2011-01-12 10:35:00,36.42,36.45,36.41,36.43,52000.0,22.6016,22.6202,22.5954,22.6078,52000.0
2011-01-12 10:40:00,36.43,36.47,36.43,36.45,77600.0,22.6078,22.6327,22.6078,22.6202,77600.0
2011-01-12 10:45:00,36.45,36.47,36.44,36.47,50200.0,22.6202,22.6327,22.614,22.6327,50200.0
2011-01-12 10:50:00,36.47,36.51,36.46,36.51,101800.0,22.6327,22.6575,22.6265,22.6575,101800.0
2011-01-12 10:55:00,36.51,36.53,36.49,36.52,28400.0,22.6575,22.6699,22.6451,22.6637,28400.0
2011-01-12 11:00:00,36.52,36.6,36.5,36.58,89900.0,22.6637,22.7133,22.6513,22.7009,89900.0
2011-01-12 11:05:00,36.59,36.65,36.58,36.65,49900.0,22.7071,22.7444,22.7009,22.7444,49900.0
2011-01-12 11:10:00,36.65,36.68,36.61,36.66,120700.0,22.7444,22.763,22.7195,22.7506,120700.0
2011-01-12 11:15:00,36.66,36.7,36.65,36.7,102000.0,22.7506,22.7754,22.7444,22.7754,102000.0
2011-01-12 11:20:00,36.7,36.75,36.67,36.68,120200.0,22.7754,22.8064,22.7568,22.763,120200.0
2011-01-12 11:25:00,36.68,36.76,36.67,36.76,157100.0,22.763,22.8126,22.7568,22.8126,157100.0
2011-01-12 11:30:00,36.75,36.76,36.72,36.74,45200.0,22.8064,22.8126,22.7878,22.8002,45200.0
2011-01-12 11:35:00,36.74,36.76,36.73,36.76,29500.0,22.8002,22.8126,22.794,22.8126,29500.0
2011-01-12 11:40:00,36.76,36.76,36.73,36.74,67200.0,22.8126,22.8126,22.794,22.8002,67200.0
2011-01-12 11:45:00,36.73,36.74,36.71,36.74,70100.0,22.794,22.8002,22.7816,22.8002,70100.0
2011-01-12 11:50:00,36.73,36.74,36.67,36.68,74800.0,22.794,22.8002,22.7568,22.763,74800.0
2011-01-12 11:55:00,36.67,36.71,36.66,36.69,53200.0,22.7568,22.7816,22.7506,22.7692,53200.0
2011-01-12 12:00:00,36.68,36.7,36.66,36.69,71600.0,22.763,22.7754,22.7506,22.7692,71600.0
2011-01-12 12:05:00,36.7,36.73,36.68,36.72,63800.0,22.7754,22.794,22.763,22.7878,63800.0
2011-01-12 12:10:00,36.71,36.73,36.69,36.71,42200.0,22.7816,22.794,22.7692,22.7816,42200.0
2011-01-12 12:15:00,36.71,36.72,36.69,36.72,41000.0,22.7816,22.7878,22.7692,22.7878,41000.0
2011-01-12 12:20:00,36.72,36.72,36.7,36.7,34400.0,22.7878,22.7878,22.7754,22.7754,34400.0
2011-01-12 12:25:00,36.7,36.71,36.69,36.7,69600.0,22.7754,22.7816,22.7692,22.7754,69600.0
2011-01-12 12:30:00,36.7,36.71,36.67,36.69,76800.0,22.7754,22.7816,22.7568,22.7692,76800.0
2011-01-12 12:35:00,36.69,36.7,36.66,36.68,55000.0,22.7692,22.7754,22.7506,22.763,55000.0
2011-01-12 12:40:00,36.68,36.68,36.62,36.63,32200.0,22.763,22.763,22.7257,22.732,32200.0
2011-01-12 12:45:00,36.62,36.63,36.6,36.6,46700.0,22.7257,22.732,22.7133,22.7133,46700.0
2011-01-12 12:50:00,36.6,36.64,36.59,36.6,26100.0,22.7133,22.7382,22.7071,22.7133,26100.0
2011-01-12 12:55:00,36.59,36.61,36.57,36.59,41300.0,22.7071,22.7195,22.6947,22.7071,41300.0
2011-01-12 13:00:00,36.58,36.61,36.56,36.6,28100.0,22.7009,22.7195,22.6885,22.7133,28100.0
2011-01-12 13:05:00,36.59,36.6,36.55,36.56,20200.0,22.7071,22.7133,22.6823,22.6885,20200.0
2011-01-12 13:10:00,36.55,36.56,36.53,36.53,22800.0,22.6823,22.6885,22.6699,22.6699,22800.0
2011-01-12 13:15:00,36.53,36.54,36.5,36.52,15900.0,22.6699,22.6761,22.6513,22.6637,15900.0
2011-01-12 13:20:00,36.53,36.55,36.52,36.54,14700.0,22.6699,22.6823,22.6637,22.6761,14700.0
2011-01-12 13:25:00,36.55,36.55,36.54,36.55,10900.0,22.6823,22.6823,22.6761,22.6823,10900.0
2011-01-12 13:30:00,36.54,36.55,36.51,36.52,23700.0,22.6761,22.6823,22.6575,22.6637,23700.0
2011-01-12 13:35:00,36.52,36.53,36.47,36.48,24600.0,22.6637,22.6699,22.6327,22.6389,24600.0
2011-01-12 13:40:00,36.47,36.48,36.46,36.47,22000.0,22.6327,22.6389,22.6265,22.6327,22000.0
2011-01-12 13:45:00,36.47,36.5,36.47,36.5,26100.0,22.6327,22.6513,22.6327,22.6513,26100.0
2011-01-12 13:50:00,36.49,36.5,36.46,36.46,32200.0,22.6451,22.6513,22.6265,22.6265,32200.0
2011-01-12 13:55:00,36.47,36.47,36.43,36.43,11400.0,22.6327,22.6327,22.6078,22.6078,11400.0
2011-01-12 14:00:00,36.44,36.44,36.41,36.42,29100.0,22.614,22.614,22.5954,22.6016,29100.0
2011-01-12 14:05:00,36.42,36.43,36.4,36.4,16100.0,22.6016,22.6078,22.5892,22.5892,16100.0
2011-01-12 14:10:00,36.4,36.41,36.4,36.41,7300.0,22.5892,22.5954,22.5892,22.5954,7300.0
2011-01-12 14:15:00,36.41,36.45,36.41,36.45,38100.0,22.5954,22.6202,22.5954,22.6202,38100.0
2011-01-12 14:20:00,36.45,36.46,36.39,36.42,46700.0,22.6202,22.6265,22.583,22.6016,46700.0
2011-01-12 14:25:00,36.43,36.46,36.42,36.44,21400.0,22.6078,22.6265,22.6016,22.614,21400.0
2011-01-12 14:30:00,36.44,36.47,36.43,36.46,29300.0,22.614,22.6327,22.6078,22.6265,29300.0
2011-01-12 14:35:00,36.47,36.47,36.43,36.44,35000.0,22.6327,22.6327,22.6078,22.614,35000.0
2011-01-12 14:40:00,36.44,36.49,36.44,36.49,49500.0,22.614,22.6451,22.614,22.6451,49500.0
2011-01-12 14:45:00,36.49,36.51,36.48,36.49,89100.0,22.6451,22.6575,22.6389,22.6451,89100.0
2011-01-12 14:50:00,36.5,36.55,36.49,36.55,84100.0,22.6513,22.6823,22.6451,22.6823,84100.0
2011-01-12 14:55:00,36.55,36.57,36.53,36.53,56900.0,22.6823,22.6947,22.6699,22.6699,56900.0
2011-01-12 15:00:00,36.53,36.55,36.52,36.53,33700.0,22.6699,22.6823,22.6637,22.6699,33700.0
2011-01-12 15:05:00,36.54,36.57,36.53,36.55,76300.0,22.6761,22.6947,22.6699,22.6823,76300.0
2011-01-12 15:10:00,36.55,36.58,36.53,36.53,61100.0,22.6823,22.7009,22.6699,22.6699,61100.0
2011-01-12 15:15:00,36.54,36.56,36.5,36.5,160300.0,22.6761,22.6885,22.6513,22.6513,160300.0
2011-01-12 15:20:00,36.5,36.53,36.49,36.53,45000.0,22.6513,22.6699,22.6451,22.6699,45000.0
2011-01-12 15:25:00,36.53,36.54,36.5,36.53,62600.0,22.6699,22.6761,22.6513,22.6699,62600.0
2011-01-12 15:30:00,36.53,36.54,36.52,36.53,40800.0,22.6699,22.6761,22.6637,22.6699,40800.0
2011-01-12 15:35:00,36.53,36.56,36.52,36.56,82600.0,22.6699,22.6885,22.6637,22.6885,82600.0
2011-01-12 15:40:00,36.56,36.58,36.52,36.58,92000.0,22.6885,22.7009,22.6637,22.7009,92000.0
2011-01-12 15:45:00,36.58,36.63,36.58,36.58,182200.0,22.7009,22.732,22.7009,22.7009,182200.0
2011-01-12 15:50:00,36.58,36.61,36.58,36.59,212700.0,22.7009,22.7195,22.7009,22.7071,212700.0
2011-01-12 15:55:00,36.6,36.66,36.59,36.65,444200.0,22.7133,22.7506,22.7071,22.7444,444200.0
2011-01-13 09:30:00,36.55,36.61,36.53,36.57,60200.0,22.6823,22.7195,22.6699,22.6947,60200.0
2011-01-13 09:35:00,36.55,36.6,36.51,36.59,29300.0,22.6823,22.7133,22.6575,22.7071,29300.0
2011-01-13 09:40:00,36.58,36.63,36.58,36.6,79600.0,22.7009,22.732,22.7009,22.7133,79600.0
2011-01-13 09:45:00,36.6,36.61,36.56,36.57,43500.0,22.7133,22.7195,22.6885,22.6947,43500.0
2011-01-13 09:50:00,36.57,36.59,36.51,36.52,36200.0,22.6947,22.7071,22.6575,22.6637,36200.0
2011-01-13 09:55:00,36.52,36.52,36.47,36.48,33800.0,22.6637,22.6637,22.6327,22.6389,33800.0
2011-01-13 10:00:00,36.48,36.53,36.47,36.51,57800.0,22.6389,22.6699,22.6327,22.6575,57800.0
2011-01-13 10:05:00,36.51,36.55,36.51,36.53,26800.0,22.6575,22.6823,22.6575,22.6699,26800.0
2011-01-13 10:10:00,36.53,36.57,36.5,36.57,32900.0,22.6699,22.6947,22.6513,22.6947,32900.0
2011-01-13 10:15:00,36.57,36.59,36.56,36.56,40500.0,22.6947,22.7071,22.6885,22.6885,40500.0
2011-01-13 10:20:00,36.57,36.58,36.56,36.57,42300.0,22.6947,22.7009,22.6885,22.6947,42300.0
2011-01-13 10:25:00,36.56,36.57,36.54,36.54,19000.0,22.6885,22.6947,22.6761,22.6761,19000.0
2011-01-13 10:30:00,36.54,36.56,36.51,36.51,29800.0,22.6761,22.6885,22.6575,22.6575,29800.0
2011-01-13 10:35:00,36.51,36.53,36.51,36.52,11900.0,22.6575,22.6699,22.6575,22.6637,11900.0
2011-01-13 10:40:00,36.54,36.55,36.51,36.52,31400.0,22.6761,22.6823,22.6575,22.6637,31400.0
2011-01-13 10:45:00,36.52,36.52,36.49,36.52,73300.0,22.6637,22.6637,22.6451,22.6637,73300.0
2011-01-13 10:50:00,36.51,36.54,36.51,36.54,29500.0,22.6575,22.6761,22.6575,22.6761,29500.0
2011-01-13 10:55:00,36.53,36.55,36.49,36.5,49100.0,22.6699,22.6823,22.6451,22.6513,49100.0
2011-01-13 11:00:00,36.5,36.52,36.49,36.52,19000.0,22.6513,22.6637,22.6451,22.6637,19000.0
2011-01-13 11:05:00,36.51,36.58,36.5,36.58,40000.0,22.6575,22.7009,22.6513,22.7009,40000.0
2011-01-13 11:10:00,36.57,36.58,36.53,36.54,29400.0,22.6947,22.7009,22.6699,22.6761,29400.0
2011-01-13 11:15:00,36.53,36.55,36.52,36.53,10100.0,22.6699,22.6823,22.6637,22.6699,10100.0
2011-01-13 11:20:00,36.52,36.53,36.49,36.49,24100.0,22.6637,22.6699,22.6451,22.6451,24100.0
2011-01-13 11:25:00,36.49,36.5,36.47,36.47,22300.0,22.6451,22.6513,22.6327,22.6327,22300.0
2011-01-13 11:30:00,36.47,36.47,36.45,36.46,25500.0,22.6327,22.6327,22.6202,22.6265,25500.0
2011-01-13 11:35:00,36.45,36.49,36.45,36.48,20700.0,22.6202,22.6451,22.6202,22.6389,20700.0
2011-01-13 11:40:00,36.49,36.49,36.46,36.46,35400.0,22.6451,22.6451,22.6265,22.6265,35400.0
2011-01-13 11:45:00,36.47,36.47,36.45,36.45,22800.0,22.6327,22.6327,22.6202,22.6202,22800.0
2011-01-13 11:50:00,36.45,36.47,36.45,36.46,38300.0,22.6202,22.6327,22.6202,22.6265,38300.0
2011-01-13 11:55:00,36.46,36.47,36.46,36.47,36300.0,22.6265,22.6327,22.6265,22.6327,36300.0
2011-01-13 12:00:00,36.47,36.52,36.47,36.52,60100.0,22.6327,22.6637,22.6327,22.6637,60100.0
2011-01-13 12:05:00,36.52,36.56,36.51,36.55,28600.0,22.6637,22.6885,22.6575,22.6823,28600.0
2011-01-13 12:10:00,36.55,36.56,36.54,36.54,35000.0,22.6823,22.6885,22.6761,22.6761,35000.0
2011-01-13 12:15:00,36.54,36.56,36.53,36.54,38600.0,22.6761,22.6885,22.6699,22.6761,38600.0
2011-01-13 12:20:00,36.53,36.53,36.48,36.49,29800.0,22.6699,22.6699,22.6389,22.6451,29800.0
2011-01-13 12:25:00,36.49,36.5,36.49,36.49,7800.0,22.6451,22.6513,22.6451,22.6451,7800.0
2011-01-13 12:30:00,36.49,36.5,36.48,36.49,20300.0,22.6451,22.6513,22.6389,22.6451,20300.0
2011-01-13 12:35:00,36.49,36.5,36.48,36.49,9900.0,22.6451,22.6513,22.6389,22.6451,9900.0
2011-01-13 12:40:00,36.49,36.5,36.48,36.5,16400.0,22.6451,22.6513,22.6389,22.6513,16400.0
2011-01-13 12:45:00,36.5,36.5,36.49,36.49,31800.0,22.6513,22.6513,22.6451,22.6451,31800.0
2011-01-13 12:50:00,36.49,36.51,36.47,36.5,43100.0,22.6451,22.6575,22.6327,22.6513,43100.0
2011-01-13 12:55:00,36.5,36.51,36.49,36.49,16400.0,22.6513,22.6575,22.6451,22.6451,16400.0
2011-01-13 13:00:00,36.49,36.49,36.47,36.48,25000.0,22.6451,22.6451,22.6327,22.6389,25000.0
2011-01-13 13:05:00,36.48,36.49,36.48,36.48,15400.0,22.6389,22.6451,22.6389,22.6389,15400.0
2011-01-13 13:10:00,36.48,36.51,36.48,36.51,34800.0,22.6389,22.6575,22.6389,22.6575,34800.0
2011-01-13 13:15:00,36.51,36.51,36.49,36.49,28100.0,22.6575,22.6575,22.6451,22.6451,28100.0
2011-01-13 13:20:00,36.49,36.5,36.48,36.48,19200.0,22.6451,22.6513,22.6389,22.6389,19200.0
2011-01-13 13:25:00,36.48,36.49,36.46,36.46,24300.0,22.6389,22.6451,22.6265,22.6265,24300.0
2011-01-13 13:30:00,36.46,36.46,36.44,36.44,19500.0,22.6265,22.6265,22.614,22.614,19500.0
2011-01-13 13:35:00,36.45,36.45,36.44,36.45,20900.0,22.6202,22.6202,22.614,22.6202,20900.0
2011-01-13 13:40:00,36.45,36.47,36.45,36.47,15200.0,22.6202,22.6327,22.6202,22.6327,15200.0
2011-01-13 13:45:00,36.47,36.48,36.46,36.47,24100.0,22.6327,22.6389,22.6265,22.6327,24100.0
2011-01-13 13:50:00,36.47,36.48,36.46,36.47,23100.0,22.6327,22.6389,22.6265,22.6327,23100.0
2011-01-13 13:55:00,36.48,36.48,36.47,36.47,20900.0,22.6389,22.6389,22.6327,22.6327,20900.0
2011-01-13 14:00:00,36.48,36.48,36.46,36.47,19100.0,22.6389,22.6389,22.6265,22.6327,19100.0
2011-01-13 14:05:00,36.46,36.47,36.46,36.47,21100.0,22.6265,22.6327,22.6265,22.6327,21100.0
2011-01-13 14:10:00,36.46,36.47,36.43,36.45,38900.0,22.6265,22.6327,22.6078,22.6202,38900.0
2011-01-13 14:15:00,36.44,36.45,36.4,36.4,36300.0,22.614,22.6202,22.5892,22.5892,36300.0
2011-01-13 14:20:00,36.4,36.41,36.4,36.4,12500.0,22.5892,22.5954,22.5892,22.5892,12500.0
2011-01-13 14:25:00,36.4,36.41,36.4,36.4,6100.0,22.5892,22.5954,22.5892,22.5892,6100.0
2011-01-13 14:30:00,36.41,36.41,36.4,36.4,16900.0,22.5954,22.5954,22.5892,22.5892,16900.0
2011-01-13 14:35:00,36.4,36.4,36.36,36.37,39900.0,22.5892,22.5892,22.5644,22.5706,39900.0
2011-01-13 14:40:00,36.37,36.37,36.36,36.36,13800.0,22.5706,22.5706,22.5644,22.5644,13800.0
2011-01-13 14:45:00,36.37,36.37,36.34,36.35,29000.0,22.5706,22.5706,22.552,22.5582,29000.0
2011-01-13 14:50:00,36.35,36.35,36.32,36.34,50200.0,22.5582,22.5582,22.5396,22.552,50200.0
2011-01-13 14:55:00,36.35,36.37,36.35,36.37,37400.0,22.5582,22.5706,22.5582,22.5706,37400.0
2011-01-13 15:00:00,36.37,36.38,36.36,36.37,50600.0,22.5706,22.5768,22.5644,22.5706,50600.0
2011-01-13 15:05:00,36.37,36.37,36.34,36.34,58100.0,22.5706,22.5706,22.552,22.552,58100.0
2011-01-13 15:10:00,36.34,36.37,36.33,36.37,130800.0,22.552,22.5706,22.5458,22.5706,130800.0
2011-01-13 15:15:00,36.37,36.37,36.35,36.35,21800.0,22.5706,22.5706,22.5582,22.5582,21800.0
2011-01-13 15:20:00,36.35,36.36,36.35,36.35,17100.0,22.5582,22.5644,22.5582,22.5582,17100.0
2011-01-13 15:25:00,36.36,36.36,36.34,36.35,43200.0,22.5644,22.5644,22.552,22.5582,43200.0
2011-01-13 15:30:00,36.34,36.4,36.33,36.38,191000.0,22.552,22.5892,22.5458,22.5768,191000.0
2011-01-13 15:35:00,36.38,36.4,36.36,36.36,92200.0,22.5768,22.5892,22.5644,22.5644,92200.0
2011-01-13 15:40:00,36.37,36.37,36.34,36.35,56000.0,22.5706,22.5706,22.552,22.5582,56000.0
2011-01-13 15:45:00,36.34,36.35,36.32,36.33,90100.0,22.552,22.5582,22.5396,22.5458,90100.0
2011-01-13 15:50:00,36.33,36.35,36.32,36.33,119300.0,22.5458,22.5582,22.5396,22.5458,119300.0
2011-01-13 15:55:00,36.33,36.34,36.31,36.34,177400.0,22.5458,22.552,22.5334,22.552,177400.0
2011-01-14 09:30:00,36.33,36.33,36.25,36.27,66800.0,22.5458,22.5458,22.4961,22.5085,66800.0
2011-01-14 09:35:00,36.26,36.33,36.22,36.29,29900.0,22.5023,22.5458,22.4775,22.521,29900.0
2011-01-14 09:40:00,36.29,36.47,36.29,36.41,49500.0,22.521,22.6327,22.521,22.5954,49500.0
2011-01-14 09:45:00,36.43,36.47,36.35,36.4,28100.0,22.6078,22.6327,22.5582,22.5892,28100.0
2011-01-14 09:50:00,36.4,36.49,36.4,36.4,36500.0,22.5892,22.6451,22.5892,22.5892,36500.0
2011-01-14 09:55:00,36.38,36.5,36.38,36.49,22200.0,22.5768,22.6513,22.5768,22.6451,22200.0
2011-01-14 10:00:00,36.5,36.5,36.45,36.46,25500.0,22.6513,22.6513,22.6202,22.6265,25500.0
2011-01-14 10:05:00,36.45,36.46,36.37,36.37,42000.0,22.6202,22.6265,22.5706,22.5706,42000.0
2011-01-14 10:10:00,36.38,36.38,36.35,36.36,13700.0,22.5768,22.5768,22.5582,22.5644,13700.0
2011-01-14 10:15:00,36.37,36.37,36.35,36.35,25700.0,22.5706,22.5706,22.5582,22.5582,25700.0
2011-01-14 10:20:00,36.35,36.42,36.35,36.41,31100.0,22.5582,22.6016,22.5582,22.5954,31100.0
2011-01-14 10:25:00,36.41,36.43,36.37,36.37,37900.0,22.5954,22.6078,22.5706,22.5706,37900.0
2011-01-14 10:30:00,36.38,36.43,36.37,36.41,65000.0,22.5768,22.6078,22.5706,22.5954,65000.0
2011-01-14 10:35:00,36.41,36.49,36.4,36.48,47600.0,22.5954,22.6451,22.5892,22.6389,47600.0
2011-01-14 10:40:00,36.47,36.5,36.45,36.5,19600.0,22.6327,22.6513,22.6202,22.6513,19600.0
2011-01-14 10:45:00,36.5,36.53,36.47,36.48,44800.0,22.6513,22.6699,22.6327,22.6389,44800.0
2011-01-14 10:50:00,36.47,36.47,36.45,36.45,26600.0,22.6327,22.6327,22.6202,22.6202,26600.0
2011-01-14 10:55:00,36.45,36.46,36.42,36.45,29800.0,22.6202,22.6265,22.6016,22.6202,29800.0
2011-01-14 11:00:00,36.45,36.47,36.38,36.4,68500.0,22.6202,22.6327,22.5768,22.5892,68500.0
2011-01-14 11:05:00,36.39,36.39,36.28,36.32,121500.0,22.583,22.583,22.5148,22.5396,121500.0
2011-01-14 11:10:00,36.31,36.34,36.28,36.29,41700.0,22.5334,22.552,22.5148,22.521,41700.0
2011-01-14 11:15:00,36.28,36.3,36.28,36.29,30800.0,22.5148,22.5272,22.5148,22.521,30800.0
2011-01-14 11:20:00,36.29,36.31,36.17,36.18,145700.0,22.521,22.5334,22.4465,22.4527,145700.0
2011-01-14 11:25:00,36.19,36.23,36.18,36.23,77300.0,22.4589,22.4837,22.4527,22.4837,77300.0
2011-01-14 11:30:00,36.23,36.24,36.19,36.2,25300.0,22.4837,22.4899,22.4589,22.4651,25300.0
2011-01-14 11:35:00,36.21,36.21,36.15,36.16,50100.0,22.4713,22.4713,22.4341,22.4403,50100.0
2011-01-14 11:40:00,36.16,36.3,36.15,36.17,165200.0,22.4403,22.5272,22.4341,22.4465,165200.0
2011-01-14 11:45:00,36.16,36.2,36.15,36.18,40500.0,22.4403,22.4651,22.4341,22.4527,40500.0
2011-01-14 11:50:00,36.18,36.18,36.09,36.1,65200.0,22.4527,22.4527,22.3968,22.403,65200.0
2011-01-14 11:55:00,36.1,36.11,36.04,36.06,106900.0,22.403,22.4093,22.3658,22.3782,106900.0
2011-01-14 12:00:00,36.06,36.07,36.02,36.03,83300.0,22.3782,22.3844,22.3534,22.3596,83300.0
2011-01-14 12:05:00,36.02,36.05,36.02,36.05,28400.0,22.3534,22.372,22.3534,22.372,28400.0
2011-01-14 12:10:00,36.05,36.06,36.04,36.05,48600.0,22.372,22.3782,22.3658,22.372,48600.0
2011-01-14 12:15:00,36.05,36.06,36.05,36.05,26500.0,22.372,22.3782,22.372,22.372,26500.0
2011-01-14 12:20:00,36.05,36.05,36.03,36.03,31800.0,22.372,22.372,22.3596,22.3596,31800.0
2011-01-14 12:25:00,36.03,36.03,35.98,35.99,73800.0,22.3596,22.3596,22.3286,22.3348,73800.0
2011-01-14 12:30:00,36.0,36.01,35.99,36.0,51900.0,22.341,22.3472,22.3348,22.341,51900.0
2011-01-14 12:35:00,35.99,36.0,35.96,35.96,49300.0,22.3348,22.341,22.3162,22.3162,49300.0
2011-01-14 12:40:00,35.97,35.97,35.96,35.97,25200.0,22.3224,22.3224,22.3162,22.3224,25200.0
2011-01-14 12:45:00,35.96,35.97,35.92,35.92,37500.0,22.3162,22.3224,22.2913,22.2913,37500.0
2011-01-14 12:50:00,35.92,35.94,35.92,35.93,31700.0,22.2913,22.3038,22.2913,22.2975,31700.0
2011-01-14 12:55:00,35.93,35.93,35.9,35.9,30200.0,22.2975,22.2975,22.2789,22.2789,30200.0
2011-01-14 13:00:00,35.91,35.91,35.85,35.9,112900.0,22.2851,22.2851,22.2479,22.2789,112900.0
2011-01-14 13:05:00,35.89,35.89,35.81,35.86,80500.0,22.2727,22.2727,22.2231,22.2541,80500.0
2011-01-14 13:10:00,35.86,35.87,35.84,35.85,34900.0,22.2541,22.2603,22.2417,22.2479,34900.0
2011-01-14 13:15:00,35.84,35.87,35.84,35.86,32700.0,22.2417,22.2603,22.2417,22.2541,32700.0
2011-01-14 13:20:00,35.87,35.87,35.82,35.83,89600.0,22.2603,22.2603,22.2293,22.2355,89600.0
2011-01-14 13:25:00,35.83,35.84,35.79,35.79,26300.0,22.2355,22.2417,22.2107,22.2107,26300.0
2011-01-14 13:30:00,35.8,35.86,35.78,35.86,78200.0,22.2169,22.2541,22.2045,22.2541,78200.0
2011-01-14 13:35:00,35.86,35.88,35.83,35.83,53300.0,22.2541,22.2665,22.2355,22.2355,53300.0
2011-01-14 13:40:00,35.83,35.84,35.81,35.81,77400.0,22.2355,22.2417,22.2231,22.2231,77400.0
2011-01-14 13:45:00,35.81,35.82,35.76,35.79,84300.0,22.2231,22.2293,22.192,22.2107,84300.0
2011-01-14 13:50:00,35.79,35.81,35.76,35.8,69900.0,22.2107,22.2231,22.192,22.2169,69900.0
2011-01-14 13:55:00,35.81,35.86,35.8,35.86,24500.0,22.2231,22.2541,22.2169,22.2541,24500.0
2011-01-14 14:00:00,35.86,35.86,35.81,35.81,39600.0,22.2541,22.2541,22.2231,22.2231,39600.0
2011-01-14 14:05:00,35.81,35.82,35.78,35.81,66500.0,22.2231,22.2293,22.2045,22.2231,66500.0
2011-01-14 14:10:00,35.82,35.84,35.79,35.8,177900.0,22.2293,22.2417,22.2107,22.2169,177900.0
2011-01-14 14:15:00,35.79,35.8,35.79,35.79,37900.0,22.2107,22.2169,22.2107,22.2107,37900.0
2011-01-14 14:20:00,35.79,35.8,35.77,35.77,40500.0,22.2107,22.2169,22.1983,22.1983,40500.0
2011-01-14 14:25:00,35.77,35.78,35.75,35.76,50900.0,22.1983,22.2045,22.1858,22.192,50900.0
2011-01-14 14:30:00,35.77,35.78,35.76,35.77,35000.0,22.1983,22.2045,22.192,22.1983,35000.0
2011-01-14 14:35:00,35.77,35.78,35.77,35.77,20300.0,22.1983,22.2045,22.1983,22.1983,20300.0
2011-01-14 14:40:00,35.77,35.78,35.77,35.77,35900.0,22.1983,22.2045,22.1983,22.1983,35900.0
2011-01-14 14:45:00,35.77,35.81,35.77,35.81,44900.0,22.1983,22.2231,22.1983,22.2231,44900.0
2011-01-14 14:50:00,35.81,35.85,35.81,35.84,32600.0,22.2231,22.2479,22.2231,22.2417,32600.0
2011-01-14 14:55:00,35.85,35.85,35.79,35.83,61500.0,22.2479,22.2479,22.2107,22.2355,61500.0
2011-01-14 15:00:00,35.82,35.84,35.82,35.83,19200.0,22.2293,22.2417,22.2293,22.2355,19200.0
2011-01-14 15:05:00,35.84,35.84,35.81,35.83,50000.0,22.2417,22.2417,22.2231,22.2355,50000.0
2011-01-14 15:10:00,35.83,35.84,35.83,35.84,22200.0,22.2355,22.2417,22.2355,22.2417,22200.0
2011-01-14 15:15:00,35.83,35.84,35.83,35.83,31900.0,22.2355,22.2417,22.2355,22.2355,31900.0
2011-01-14 15:20:00,35.83,35.91,35.83,35.89,135600.0,22.2355,22.2851,22.2355,22.2727,135600.0
2011-01-14 15:25:00,35.89,35.89,35.82,35.83,83400.0,22.2727,22.2727,22.2293,22.2355,83400.0
2011-01-14 15:30:00,35.83,35.87,35.83,35.84,77600.0,22.2355,22.2603,22.2355,22.2417,77600.0
2011-01-14 15:35:00,35.84,35.88,35.84,35.84,92800.0,22.2417,22.2665,22.2417,22.2417,92800.0
2011-01-14 15:40:00,35.85,35.85,35.8,35.8,91700.0,22.2479,22.2479,22.2169,22.2169,91700.0
2011-01-14 15:45:00,35.81,35.81,35.78,35.78,163000.0,22.2231,22.2231,22.2045,22.2045,163000.0
2011-01-14 15:50:00,35.79,35.79,35.78,35.78,211100.0,22.2107,22.2107,22.2045,22.2045,211100.0
2011-01-14 15:55:00,35.78,35.82,35.76,35.81,359900.0,22.2045,22.2293,22.192,22.2231,359900.0
2011-01-18 09:30:00,35.92,35.99,35.9,35.97,114100.0,22.2913,22.3348,22.2789,22.3224,114100.0
2011-01-18 09:35:00,35.97,35.99,35.93,35.95,40600.0,22.3224,22.3348,22.2975,22.31,40600.0
2011-01-18 09:40:00,35.94,35.94,35.87,35.9,63600.0,22.3038,22.3038,22.2603,22.2789,63600.0
2011-01-18 09:45:00,35.9,35.91,35.86,35.9,61700.0,22.2789,22.2851,22.2541,22.2789,61700.0
2011-01-18 09:50:00,35.91,35.92,35.89,35.92,45400.0,22.2851,22.2913,22.2727,22.2913,45400.0
2011-01-18 09:55:00,35.92,36.0,35.91,35.99,107800.0,22.2913,22.341,22.2851,22.3348,107800.0
2011-01-18 10:00:00,35.99,35.99,35.96,35.98,59300.0,22.3348,22.3348,22.3162,22.3286,59300.0
2011-01-18 10:05:00,35.98,35.99,35.96,35.99,60600.0,22.3286,22.3348,22.3162,22.3348,60600.0
2011-01-18 10:10:00,35.99,35.99,35.95,35.97,49200.0,22.3348,22.3348,22.31,22.3224,49200.0
2011-01-18 10:15:00,35.98,35.99,35.95,35.96,57000.0,22.3286,22.3348,22.31,22.3162,57000.0
2011-01-18 10:20:00,35.96,35.98,35.96,35.96,36500.0,22.3162,22.3286,22.3162,22.3162,36500.0
2011-01-18 10:25:00,35.97,35.98,35.96,35.96,28000.0,22.3224,22.3286,22.3162,22.3162,28000.0
2011-01-18 10:30:00,35.97,35.97,35.92,35.94,37500.0,22.3224,22.3224,22.2913,22.3038,37500.0
2011-01-18 10:35:00,35.95,35.95,35.94,35.95,18500.0,22.31,22.31,22.3038,22.31,18500.0
2011-01-18 10:40:00,35.95,35.95,35.92,35.92,48400.0,22.31,22.31,22.2913,22.2913,48400.0
2011-01-18 10:45:00,35.93,35.93,35.82,35.84,100600.0,22.2975,22.2975,22.2293,22.2417,100600.0
2011-01-18 10:50:00,35.83,35.84,35.83,35.84,11400.0,22.2355,22.2417,22.2355,22.2417,11400.0
2011-01-18 10:55:00,35.84,35.88,35.83,35.88,43500.0,22.2417,22.2665,22.2355,22.2665,43500.0
2011-01-18 11:00:00,35.89,35.94,35.88,35.94,18800.0,22.2727,22.3038,22.2665,22.3038,18800.0
2011-01-18 11:05:00,35.94,35.95,35.92,35.94,71500.0,22.3038,22.31,22.2913,22.3038,71500.0
2011-01-18 11:10:00,35.94,35.95,35.91,35.93,45600.0,22.3038,22.31,22.2851,22.2975,45600.0
2011-01-18 11:15:00,35.92,35.96,35.92,35.94,37100.0,22.2913,22.3162,22.2913,22.3038,37100.0
2011-01-18 11:20:00,35.94,35.96,35.94,35.95,16200.0,22.3038,22.3162,22.3038,22.31,16200.0
2011-01-18 11:25:00,35.95,35.95,35.89,35.92,37700.0,22.31,22.31,22.2727,22.2913,37700.0
2011-01-18 11:30:00,35.92,35.93,35.91,35.91,23000.0,22.2913,22.2975,22.2851,22.2851,23000.0
2011-01-18 11:35:00,35.91,35.92,35.9,35.91,18100.0,22.2851,22.2913,22.2789,22.2851,18100.0
2011-01-18 11:40:00,35.9,35.91,35.9,35.9,15200.0,22.2789,22.2851,22.2789,22.2789,15200.0
2011-01-18 11:45:00,35.9,35.94,35.84,35.84,114200.0,22.2789,22.3038,22.2417,22.2417,114200.0
2011-01-18 11:50:00,35.85,35.85,35.78,35.82,94600.0,22.2479,22.2479,22.2045,22.2293,94600.0
2011-01-18 11:55:00,35.82,35.86,35.8,35.86,37400.0,22.2293,22.2541,22.2169,22.2541,37400.0
2011-01-18 12:00:00,35.86,35.87,35.85,35.87,12500.0,22.2541,22.2603,22.2479,22.2603,12500.0
2011-01-18 12:05:00,35.87,35.89,35.86,35.89,25300.0,22.2603,22.2727,22.2541,22.2727,25300.0
2011-01-18 12:10:00,35.89,35.92,35.88,35.91,18000.0,22.2727,22.2913,22.2665,22.2851,18000.0
2011-01-18 12:15:00,35.92,35.92,35.91,35.91,31400.0,22.2913,22.2913,22.2851,22.2851,31400.0
2011-01-18 12:20:00,35.92,35.93,35.91,35.93,25200.0,22.2913,22.2975,22.2851,22.2975,25200.0
2011-01-18 12:25:00,35.93,35.93,35.9,35.9,19900.0,22.2975,22.2975,22.2789,22.2789,19900.0
2011-01-18 12:30:00,35.9,35.91,35.9,35.9,17200.0,22.2789,22.2851,22.2789,22.2789,17200.0
2011-01-18 12:35:00,35.9,35.91,35.9,35.91,18900.0,22.2789,22.2851,22.2789,22.2851,18900.0
2011-01-18 12:40:00,35.9,35.91,35.9,35.91,15200.0,22.2789,22.2851,22.2789,22.2851,15200.0
2011-01-18 12:45:00,35.91,35.92,35.9,35.92,27200.0,22.2851,22.2913,22.2789,22.2913,27200.0
2011-01-18 12:50:00,35.93,35.95,35.92,35.95,23800.0,22.2975,22.31,22.2913,22.31,23800.0
2011-01-18 12:55:00,35.95,35.95,35.89,35.9,48200.0,22.31,22.31,22.2727,22.2789,48200.0
2011-01-18 13:00:00,35.89,35.9,35.89,35.9,15500.0,22.2727,22.2789,22.2727,22.2789,15500.0
2011-01-18 13:05:00,35.9,35.92,35.89,35.91,19800.0,22.2789,22.2913,22.2727,22.2851,19800.0
2011-01-18 13:10:00,35.91,35.92,35.9,35.91,59800.0,22.2851,22.2913,22.2789,22.2851,59800.0
2011-01-18 13:15:00,35.9,35.94,35.9,35.93,26800.0,22.2789,22.3038,22.2789,22.2975,26800.0
2011-01-18 13:20:00,35.93,35.94,35.93,35.94,23100.0,22.2975,22.3038,22.2975,22.3038,23100.0
2011-01-18 13:25:00,35.94,35.94,35.92,35.92,16100.0,22.3038,22.3038,22.2913,22.2913,16100.0
2011-01-18 13:30:00,35.93,35.93,35.9,35.9,19600.0,22.2975,22.2975,22.2789,22.2789,19600.0
2011-01-18 13:35:00,35.91,35.91,35.88,35.88,31500.0,22.2851,22.2851,22.2665,22.2665,31500.0
2011-01-18 13:40:00,35.88,35.91,35.88,35.9,30000.0,22.2665,22.2851,22.2665,22.2789,30000.0
2011-01-18 13:45:00,35.9,35.91,35.89,35.9,16700.0,22.2789,22.2851,22.2727,22.2789,16700.0
2011-01-18 13:50:00,35.91,35.93,35.91,35.93,21700.0,22.2851,22.2975,22.2851,22.2975,21700.0
2011-01-18 13:55:00,35.92,35.93,35.9,35.9,51600.0,22.2913,22.2975,22.2789,22.2789,51600.0
2011-01-18 14:00:00,35.9,35.91,35.9,35.9,13100.0,22.2789,22.2851,22.2789,22.2789,13100.0
2011-01-18 14:05:00,35.9,35.91,35.9,35.91,12000.0,22.2789,22.2851,22.2789,22.2851,12000.0
2011-01-18 14:10:00,35.91,35.91,35.85,35.86,41100.0,22.2851,22.2851,22.2479,22.2541,41100.0
2011-01-18 14:15:00,35.85,35.88,35.85,35.87,29000.0,22.2479,22.2665,22.2479,22.2603,29000.0
2011-01-18 14:20:00,35.87,35.88,35.8,35.85,106600.0,22.2603,22.2665,22.2169,22.2479,106600.0
2011-01-18 14:25:00,35.85,35.86,35.81,35.86,48800.0,22.2479,22.2541,22.2231,22.2541,48800.0
2011-01-18 14:30:00,35.86,35.88,35.84,35.84,27600.0,22.2541,22.2665,22.2417,22.2417,27600.0
2011-01-18 14:35:00,35.83,35.87,35.83,35.87,25200.0,22.2355,22.2603,22.2355,22.2603,25200.0
2011-01-18 14:40:00,35.87,35.87,35.83,35.83,49100.0,22.2603,22.2603,22.2355,22.2355,49100.0
2011-01-18 14:45:00,35.84,35.84,35.79,35.79,26100.0,22.2417,22.2417,22.2107,22.2107,26100.0
2011-01-18 14:50:00,35.79,35.79,35.75,35.76,38700.0,22.2107,22.2107,22.1858,22.192,38700.0
2011-01-18 14:55:00,35.77,35.77,35.76,35.76,23500.0,22.1983,22.1983,22.192,22.192,23500.0
2011-01-18 15:00:00,35.76,35.82,35.76,35.82,68400.0,22.192,22.2293,22.192,22.2293,68400.0
2011-01-18 15:05:00,35.82,35.84,35.81,35.84,63300.0,22.2293,22.2417,22.2231,22.2417,63300.0
2011-01-18 15:10:00,35.84,35.85,35.82,35.85,41400.0,22.2417,22.2479,22.2293,22.2479,41400.0
2011-01-18 15:15:00,35.84,35.9,35.84,35.89,61300.0,22.2417,22.2789,22.2417,22.2727,61300.0
2011-01-18 15:20:00,35.89,35.95,35.88,35.93,316300.0,22.2727,22.31,22.2665,22.2975,316300.0
2011-01-18 15:25:00,35.92,35.93,35.89,35.9,70000.0,22.2913,22.2975,22.2727,22.2789,70000.0
2011-01-18 15:30:00,35.89,35.9,35.88,35.89,31200.0,22.2727,22.2789,22.2665,22.2727,31200.0
2011-01-18 15:35:00,35.89,35.91,35.88,35.91,71900.0,22.2727,22.2851,22.2665,22.2851,71900.0
2011-01-18 15:40:00,35.9,35.91,35.88,35.89,51000.0,22.2789,22.2851,22.2665,22.2727,51000.0
2011-01-18 15:45:00,35.89,35.91,35.85,35.86,89400.0,22.2727,22.2851,22.2479,22.2541,89400.0
2011-01-18 15:50:00,35.86,35.86,35.85,35.86,59300.0,22.2541,22.2541,22.2479,22.2541,59300.0
2011-01-18 15:55:00,35.85,35.87,35.85,35.86,221600.0,22.2479,22.2603,22.2479,22.2541,221600.0
2011-01-19 09:30:00,35.8,36.0,35.77,35.97,226700.0,22.2169,22.341,22.1983,22.3224,226700.0
2011-01-19 09:35:00,35.98,35.98,35.78,35.78,53400.0,22.3286,22.3286,22.2045,22.2045,53400.0
2011-01-19 09:40:00,35.78,35.79,35.7,35.72,45000.0,22.2045,22.2107,22.1548,22.1672,45000.0
2011-01-19 09:45:00,35.72,35.78,35.7,35.73,34000.0,22.1672,22.2045,22.1548,22.1734,34000.0
2011-01-19 09:50:00,35.74,35.85,35.73,35.84,48700.0,22.1796,22.2479,22.1734,22.2417,48700.0
2011-01-19 09:55:00,35.84,35.91,35.82,35.91,60700.0,22.2417,22.2851,22.2293,22.2851,60700.0
2011-01-19 10:00:00,35.9,35.93,35.88,35.9,40800.0,22.2789,22.2975,22.2665,22.2789,40800.0
2011-01-19 10:05:00,35.89,35.92,35.85,35.85,54600.0,22.2727,22.2913,22.2479,22.2479,54600.0
2011-01-19 10:10:00,35.85,35.86,35.79,35.79,45800.0,22.2479,22.2541,22.2107,22.2107,45800.0
2011-01-19 10:15:00,35.79,35.8,35.75,35.76,29800.0,22.2107,22.2169,22.1858,22.192,29800.0
2011-01-19 10:20:00,35.77,35.8,35.75,35.76,38100.0,22.1983,22.2169,22.1858,22.192,38100.0
2011-01-19 10:25:00,35.76,35.77,35.73,35.73,34600.0,22.192,22.1983,22.1734,22.1734,34600.0
2011-01-19 10:30:00,35.73,35.74,35.7,35.73,39800.0,22.1734,22.1796,22.1548,22.1734,39800.0
2011-01-19 10:35:00,35.73,35.76,35.72,35.75,59800.0,22.1734,22.192,22.1672,22.1858,59800.0
2011-01-19 10:40:00,35.76,35.83,35.76,35.81,55400.0,22.192,22.2355,22.192,22.2231,55400.0
2011-01-19 10:45:00,35.82,35.88,35.82,35.87,38600.0,22.2293,22.2665,22.2293,22.2603,38600.0
2011-01-19 10:50:00,35.87,35.9,35.86,35.89,148100.0,22.2603,22.2789,22.2541,22.2727,148100.0
2011-01-19 10:55:00,35.9,35.9,35.88,35.89,51000.0,22.2789,22.2789,22.2665,22.2727,51000.0
2011-01-19 11:00:00,35.89,35.9,35.88,35.88,19500.0,22.2727,22.2789,22.2665,22.2665,19500.0
2011-01-19 11:05:00,35.88,35.89,35.86,35.87,37000.0,22.2665,22.2727,22.2541,22.2603,37000.0
2011-01-19 11:10:00,35.86,35.87,35.81,35.81,21700.0,22.2541,22.2603,22.2231,22.2231,21700.0
2011-01-19 11:15:00,35.81,35.85,35.79,35.84,25800.0,22.2231,22.2479,22.2107,22.2417,25800.0
2011-01-19 11:20:00,35.85,35.85,35.83,35.83,9000.0,22.2479,22.2479,22.2355,22.2355,9000.0
2011-01-19 11:25:00,35.83,35.86,35.83,35.86,30600.0,22.2355,22.2541,22.2355,22.2541,30600.0
2011-01-19 11:30:00,35.86,35.88,35.83,35.88,49800.0,22.2541,22.2665,22.2355,22.2665,49800.0
2011-01-19 11:35:00,35.88,35.92,35.88,35.9,34100.0,22.2665,22.2913,22.2665,22.2789,34100.0
2011-01-19 11:40:00,35.91,35.91,35.84,35.86,35100.0,22.2851,22.2851,22.2417,22.2541,35100.0
2011-01-19 11:45:00,35.86,35.89,35.84,35.89,29000.0,22.2541,22.2727,22.2417,22.2727,29000.0
2011-01-19 11:50:00,35.9,35.92,35.89,35.9,125300.0,22.2789,22.2913,22.2727,22.2789,125300.0
2011-01-19 11:55:00,35.9,35.91,35.84,35.84,30500.0,22.2789,22.2851,22.2417,22.2417,30500.0
2011-01-19 12:00:00,35.85,35.88,35.83,35.87,46000.0,22.2479,22.2665,22.2355,22.2603,46000.0
2011-01-19 12:05:00,35.87,35.87,35.85,35.86,29900.0,22.2603,22.2603,22.2479,22.2541,29900.0
2011-01-19 12:10:00,35.86,35.86,35.85,35.86,5300.0,22.2541,22.2541,22.2479,22.2541,5300.0
2011-01-19 12:15:00,35.85,35.86,35.85,35.86,11600.0,22.2479,22.2541,22.2479,22.2541,11600.0
2011-01-19 12:20:00,35.86,35.86,35.85,35.85,22400.0,22.2541,22.2541,22.2479,22.2479,22400.0
2011-01-19 12:25:00,35.86,35.86,35.82,35.82,24800.0,22.2541,22.2541,22.2293,22.2293,24800.0
2011-01-19 12:30:00,35.82,35.83,35.79,35.82,38500.0,22.2293,22.2355,22.2107,22.2293,38500.0
2011-01-19 12:35:00,35.82,35.82,35.75,35.75,74300.0,22.2293,22.2293,22.1858,22.1858,74300.0
2011-01-19 12:40:00,35.75,35.79,35.75,35.79,25600.0,22.1858,22.2107,22.1858,22.2107,25600.0
2011-01-19 12:45:00,35.79,35.81,35.78,35.81,31100.0,22.2107,22.2231,22.2045,22.2231,31100.0
2011-01-19 12:50:00,35.81,35.83,35.8,35.8,95300.0,22.2231,22.2355,22.2169,22.2169,95300.0
2011-01-19 12:55:00,35.8,35.81,35.8,35.8,13200.0,22.2169,22.2231,22.2169,22.2169,13200.0
2011-01-19 13:00:00,35.8,35.82,35.79,35.81,24000.0,22.2169,22.2293,22.2107,22.2231,24000.0
2011-01-19 13:05:00,35.82,35.83,35.82,35.82,23400.0,22.2293,22.2355,22.2293,22.2293,23400.0
2011-01-19 13:10:00,35.82,35.83,35.79,35.79,21900.0,22.2293,22.2355,22.2107,22.2107,21900.0
2011-01-19 13:15:00,35.8,35.81,35.79,35.81,19300.0,22.2169,22.2231,22.2107,22.2231,19300.0
2011-01-19 13:20:00,35.82,35.87,35.82,35.85,19800.0,22.2293,22.2603,22.2293,22.2479,19800.0
2011-01-19 13:25:00,35.86,35.87,35.85,35.86,11600.0,22.2541,22.2603,22.2479,22.2541,11600.0
2011-01-19 13:30:00,35.87,35.87,35.86,35.86,55800.0,22.2603,22.2603,22.2541,22.2541,55800.0
2011-01-19 13:35:00,35.87,35.87,35.85,35.87,14000.0,22.2603,22.2603,22.2479,22.2603,14000.0
2011-01-19 13:40:00,35.86,35.9,35.86,35.89,36000.0,22.2541,22.2789,22.2541,22.2727,36000.0
2011-01-19 13:45:00,35.9,35.9,35.86,35.9,47600.0,22.2789,22.2789,22.2541,22.2789,47600.0
2011-01-19 13:50:00,35.89,35.91,35.88,35.89,57100.0,22.2727,22.2851,22.2665,22.2727,57100.0
2011-01-19 13:55:00,35.89,35.9,35.87,35.87,28500.0,22.2727,22.2789,22.2603,22.2603,28500.0
2011-01-19 14:00:00,35.87,35.88,35.86,35.86,29700.0,22.2603,22.2665,22.2541,22.2541,29700.0
2011-01-19 14:05:00,35.87,35.88,35.86,35.86,70700.0,22.2603,22.2665,22.2541,22.2541,70700.0
2011-01-19 14:10:00,35.87,35.89,35.84,35.84,86700.0,22.2603,22.2727,22.2417,22.2417,86700.0
2011-01-19 14:15:00,35.84,35.87,35.83,35.87,117900.0,22.2417,22.2603,22.2355,22.2603,117900.0
2011-01-19 14:20:00,35.86,35.87,35.85,35.86,20500.0,22.2541,22.2603,22.2479,22.2541,20500.0
2011-01-19 14:25:00,35.86,35.93,35.85,35.88,91400.0,22.2541,22.2975,22.2479,22.2665,91400.0
2011-01-19 14:30:00,35.87,35.88,35.87,35.88,34800.0,22.2603,22.2665,22.2603,22.2665,34800.0
2011-01-19 14:35:00,35.87,35.91,35.87,35.89,47200.0,22.2603,22.2851,22.2603,22.2727,47200.0
2011-01-19 14:40:00,35.9,35.91,35.87,35.89,64200.0,22.2789,22.2851,22.2603,22.2727,64200.0
2011-01-19 14:45:00,35.89,35.9,35.88,35.88,22500.0,22.2727,22.2789,22.2665,22.2665,22500.0
2011-01-19 14:50:00,35.88,35.88,35.84,35.84,50600.0,22.2665,22.2665,22.2417,22.2417,50600.0
2011-01-19 14:55:00,35.85,35.85,35.82,35.83,28800.0,22.2479,22.2479,22.2293,22.2355,28800.0
2011-01-19 15:00:00,35.83,35.86,35.83,35.85,122300.0,22.2355,22.2541,22.2355,22.2479,122300.0
2011-01-19 15:05:00,35.84,35.85,35.8,35.8,25700.0,22.2417,22.2479,22.2169,22.2169,25700.0
2011-01-19 15:10:00,35.81,35.82,35.79,35.8,61400.0,22.2231,22.2293,22.2107,22.2169,61400.0
2011-01-19 15:15:00,35.8,35.86,35.8,35.85,46100.0,22.2169,22.2541,22.2169,22.2479,46100.0
2011-01-19 15:20:00,35.86,35.87,35.84,35.87,28200.0,22.2541,22.2603,22.2417,22.2603,28200.0
2011-01-19 15:25:00,35.87,35.87,35.85,35.86,18900.0,22.2603,22.2603,22.2479,22.2541,18900.0
2011-01-19 15:30:00,35.86,35.86,35.84,35.85,79000.0,22.2541,22.2541,22.2417,22.2479,79000.0
2011-01-19 15:35:00,35.85,35.89,35.84,35.87,60000.0,22.2479,22.2727,22.2417,22.2603,60000.0
2011-01-19 15:40:00,35.87,35.91,35.86,35.89,116400.0,22.2603,22.2851,22.2541,22.2727,116400.0
2011-01-19 15:45:00,35.89,35.89,35.88,35.88,71300.0,22.2727,22.2727,22.2665,22.2665,71300.0
2011-01-19 15:50:00,35.88,35.89,35.87,35.88,91600.0,22.2665,22.2727,22.2603,22.2665,91600.0
2011-01-19 15:55:00,35.87,35.93,35.87,35.93,302800.0,22.2603,22.2975,22.2603,22.2975,302800.0
2011-01-20 09:30:00,35.96,36.28,35.96,36.28,158200.0,22.3162,22.5148,22.3162,22.5148,158200.0
2011-01-20 09:35:00,36.28,36.43,36.25,36.35,144000.0,22.5148,22.6078,22.4961,22.5582,144000.0
2011-01-20 09:40:00,36.35,36.38,36.26,36.28,100800.0,22.5582,22.5768,22.5023,22.5148,100800.0
2011-01-20 09:45:00,36.28,36.42,36.27,36.41,81600.0,22.5148,22.6016,22.5085,22.5954,81600.0
2011-01-20 09:50:00,36.41,36.45,36.39,36.44,80900.0,22.5954,22.6202,22.583,22.614,80900.0
2011-01-20 09:55:00,36.44,36.45,36.39,36.41,64200.0,22.614,22.6202,22.583,22.5954,64200.0
2011-01-20 10:00:00,36.41,36.55,36.41,36.54,163800.0,22.5954,22.6823,22.5954,22.6761,163800.0
2011-01-20 10:05:00,36.54,36.6,36.53,36.59,132300.0,22.6761,22.7133,22.6699,22.7071,132300.0
2011-01-20 10:10:00,36.59,36.69,36.58,36.66,104400.0,22.7071,22.7692,22.7009,22.7506,104400.0
2011-01-20 10:15:00,36.66,36.68,36.61,36.68,129400.0,22.7506,22.763,22.7195,22.763,129400.0
2011-01-20 10:20:00,36.68,36.76,36.68,36.74,185400.0,22.763,22.8126,22.763,22.8002,185400.0
2011-01-20 10:25:00,36.74,36.76,36.71,36.75,94600.0,22.8002,22.8126,22.7816,22.8064,94600.0
2011-01-20 10:30:00,36.75,36.84,36.74,36.83,134800.0,22.8064,22.8623,22.8002,22.8561,134800.0
2011-01-20 10:35:00,36.83,36.92,36.82,36.91,111500.0,22.8561,22.9119,22.8499,22.9057,111500.0
2011-01-20 10:40:00,36.9,37.0,36.9,36.97,308700.0,22.8995,22.9616,22.8995,22.943,308700.0
2011-01-20 10:45:00,36.97,36.98,36.9,36.98,126500.0,22.943,22.9492,22.8995,22.9492,126500.0
2011-01-20 10:50:00,36.98,37.23,36.97,37.09,664700.0,22.9492,23.1043,22.943,23.0174,664700.0
2011-01-20 10:55:00,37.08,37.15,37.03,37.03,160300.0,23.0112,23.0547,22.9802,22.9802,160300.0
2011-01-20 11:00:00,37.03,37.07,36.98,37.01,220700.0,22.9802,23.005,22.9492,22.9678,220700.0
2011-01-20 11:05:00,37.0,37.1,36.99,37.06,133400.0,22.9616,23.0236,22.9554,22.9988,133400.0
2011-01-20 11:10:00,37.06,37.09,37.03,37.05,80000.0,22.9988,23.0174,22.9802,22.9926,80000.0
2011-01-20 11:15:00,37.05,37.05,36.99,37.01,107000.0,22.9926,22.9926,22.9554,22.9678,107000.0
2011-01-20 11:20:00,37.0,37.05,36.98,37.05,99400.0,22.9616,22.9926,22.9492,22.9926,99400.0
2011-01-20 11:25:00,37.05,37.08,37.03,37.04,69900.0,22.9926,23.0112,22.9802,22.9864,69900.0
2011-01-20 11:30:00,37.04,37.04,36.98,37.01,204900.0,22.9864,22.9864,22.9492,22.9678,204900.0
2011-01-20 11:35:00,37.01,37.03,36.99,37.03,45100.0,22.9678,22.9802,22.9554,22.9802,45100.0
2011-01-20 11:40:00,37.02,37.05,37.0,37.0,53700.0,22.974,22.9926,22.9616,22.9616,53700.0
2011-01-20 11:45:00,37.0,37.05,36.99,37.04,54100.0,22.9616,22.9926,22.9554,22.9864,54100.0
2011-01-20 11:50:00,37.04,37.07,37.03,37.06,49600.0,22.9864,23.005,22.9802,22.9988,49600.0
2011-01-20 11:55:00,37.07,37.14,37.06,37.14,58000.0,23.005,23.0485,22.9988,23.0485,58000.0
2011-01-20 12:00:00,37.13,37.17,37.04,37.08,162800.0,23.0422,23.0671,22.9864,23.0112,162800.0
2011-01-20 12:05:00,37.08,37.12,37.07,37.1,75600.0,23.0112,23.036,23.005,23.0236,75600.0
2011-01-20 12:10:00,37.1,37.12,37.09,37.12,29600.0,23.0236,23.036,23.0174,23.036,29600.0
2011-01-20 12:15:00,37.11,37.15,37.1,37.11,86300.0,23.0298,23.0547,23.0236,23.0298,86300.0
2011-01-20 12:20:00,37.11,37.19,37.11,37.19,95800.0,23.0298,23.0795,23.0298,23.0795,95800.0
2011-01-20 12:25:00,37.19,37.2,37.17,37.19,77600.0,23.0795,23.0857,23.0671,23.0795,77600.0
2011-01-20 12:30:00,37.18,37.19,37.12,37.13,75700.0,23.0733,23.0795,23.036,23.0422,75700.0
2011-01-20 12:35:00,37.13,37.15,37.13,37.15,46100.0,23.0422,23.0547,23.0422,23.0547,46100.0
2011-01-20 12:40:00,37.15,37.18,37.15,37.18,41700.0,23.0547,23.0733,23.0547,23.0733,41700.0
2011-01-20 12:45:00,37.18,37.22,37.14,37.15,79400.0,23.0733,23.0981,23.0485,23.0547,79400.0
2011-01-20 12:50:00,37.15,37.22,37.14,37.18,85100.0,23.0547,23.0981,23.0485,23.0733,85100.0
2011-01-20 12:55:00,37.19,37.21,37.18,37.19,38400.0,23.0795,23.0919,23.0733,23.0795,38400.0
2011-01-20 13:00:00,37.19,37.2,37.15,37.17,44500.0,23.0795,23.0857,23.0547,23.0671,44500.0
2011-01-20 13:05:00,37.16,37.17,37.12,37.17,73400.0,23.0609,23.0671,23.036,23.0671,73400.0
2011-01-20 13:10:00,37.17,37.22,37.17,37.21,36500.0,23.0671,23.0981,23.0671,23.0919,36500.0
2011-01-20 13:15:00,37.21,37.21,37.17,37.18,23700.0,23.0919,23.0919,23.0671,23.0733,23700.0
2011-01-20 13:20:00,37.18,37.19,37.14,37.16,55700.0,23.0733,23.0795,23.0485,23.0609,55700.0
2011-01-20 13:25:00,37.17,37.19,37.15,37.15,32900.0,23.0671,23.0795,23.0547,23.0547,32900.0
2011-01-20 13:30:00,37.15,37.17,37.14,37.15,43900.0,23.0547,23.0671,23.0485,23.0547,43900.0
2011-01-20 13:35:00,37.15,37.17,37.15,37.15,53500.0,23.0547,23.0671,23.0547,23.0547,53500.0
2011-01-20 13:40:00,37.15,37.19,37.15,37.17,59900.0,23.0547,23.0795,23.0547,23.0671,59900.0
2011-01-20 13:45:00,37.16,37.17,37.11,37.12,58100.0,23.0609,23.0671,23.0298,23.036,58100.0
2011-01-20 13:50:00,37.12,37.13,37.11,37.12,15400.0,23.036,23.0422,23.0298,23.036,15400.0
2011-01-20 13:55:00,37.11,37.15,37.09,37.15,69500.0,23.0298,23.0547,23.0174,23.0547,69500.0
2011-01-20 14:00:00,37.14,37.2,37.14,37.16,86400.0,23.0485,23.0857,23.0485,23.0609,86400.0
2011-01-20 14:05:00,37.16,37.17,37.13,37.13,50300.0,23.0609,23.0671,23.0422,23.0422,50300.0
2011-01-20 14:10:00,37.14,37.2,37.14,37.18,63400.0,23.0485,23.0857,23.0485,23.0733,63400.0
2011-01-20 14:15:00,37.19,37.19,37.15,37.17,39400.0,23.0795,23.0795,23.0547,23.0671,39400.0
2011-01-20 14:20:00,37.17,37.2,37.15,37.2,67400.0,23.0671,23.0857,23.0547,23.0857,67400.0
2011-01-20 14:25:00,37.19,37.22,37.18,37.21,46200.0,23.0795,23.0981,23.0733,23.0919,46200.0
2011-01-20 14:30:00,37.2,37.23,37.2,37.22,50600.0,23.0857,23.1043,23.0857,23.0981,50600.0
2011-01-20 14:35:00,37.21,37.22,37.18,37.22,75900.0,23.0919,23.0981,23.0733,23.0981,75900.0
2011-01-20 14:40:00,37.22,37.23,37.21,37.23,64900.0,23.0981,23.1043,23.0919,23.1043,64900.0
2011-01-20 14:45:00,37.22,37.22,37.2,37.2,22200.0,23.0981,23.0981,23.0857,23.0857,22200.0
2011-01-20 14:50:00,37.2,37.21,37.17,37.17,105900.0,23.0857,23.0919,23.0671,23.0671,105900.0
2011-01-20 14:55:00,37.18,37.2,37.16,37.18,196800.0,23.0733,23.0857,23.0609,23.0733,196800.0
2011-01-20 15:00:00,37.18,37.19,37.15,37.17,107400.0,23.0733,23.0795,23.0547,23.0671,107400.0
2011-01-20 15:05:00,37.17,37.2,37.13,37.2,207800.0,23.0671,23.0857,23.0422,23.0857,207800.0
2011-01-20 15:10:00,37.2,37.2,37.16,37.17,61200.0,23.0857,23.0857,23.0609,23.0671,61200.0
2011-01-20 15:15:00,37.17,37.19,37.15,37.16,52900.0,23.0671,23.0795,23.0547,23.0609,52900.0
2011-01-20 15:20:00,37.15,37.18,37.15,37.18,93700.0,23.0547,23.0733,23.0547,23.0733,93700.0
2011-01-20 15:25:00,37.17,37.18,37.17,37.18,41600.0,23.0671,23.0733,23.0671,23.0733,41600.0
2011-01-20 15:30:00,37.17,37.19,37.16,37.16,139600.0,23.0671,23.0795,23.0609,23.0609,139600.0
2011-01-20 15:35:00,37.16,37.17,37.01,37.14,235200.0,23.0609,23.0671,22.9678,23.0485,235200.0
2011-01-20 15:40:00,37.14,37.15,37.1,37.1,149400.0,23.0485,23.0547,23.0236,23.0236,149400.0
2011-01-20 15:45:00,37.11,37.11,37.07,37.09,159000.0,23.0298,23.0298,23.005,23.0174,159000.0
2011-01-20 15:50:00,37.08,37.09,37.07,37.08,89900.0,23.0112,23.0174,23.005,23.0112,89900.0
2011-01-20 15:55:00,37.09,37.15,37.08,37.14,472200.0,23.0174,23.0547,23.0112,23.0485,472200.0
2011-01-21 09:30:00,37.08,37.17,36.8,36.93,526300.0,23.0112,23.0671,22.8375,22.9181,526300.0
2011-01-21 09:35:00,36.92,36.92,36.74,36.79,114500.0,22.9119,22.9119,22.8002,22.8312,114500.0
2011-01-21 09:40:00,36.79,36.84,36.71,36.71,228200.0,22.8312,22.8623,22.7816,22.7816,228200.0
2011-01-21 09:45:00,36.72,36.8,36.62,36.65,333400.0,22.7878,22.8375,22.7257,22.7444,333400.0
2011-01-21 09:50:00,36.65,36.66,36.54,36.54,115700.0,22.7444,22.7506,22.6761,22.6761,115700.0
2011-01-21 09:55:00,36.54,36.55,36.49,36.53,95900.0,22.6761,22.6823,22.6451,22.6699,95900.0
2011-01-21 10:00:00,36.53,36.68,36.53,36.63,183100.0,22.6699,22.763,22.6699,22.732,183100.0
2011-01-21 10:05:00,36.64,36.65,36.58,36.6,79900.0,22.7382,22.7444,22.7009,22.7133,79900.0
2011-01-21 10:10:00,36.59,36.6,36.57,36.59,57300.0,22.7071,22.7133,22.6947,22.7071,57300.0
2011-01-21 10:15:00,36.59,36.59,36.55,36.55,61100.0,22.7071,22.7071,22.6823,22.6823,61100.0
2011-01-21 10:20:00,36.55,36.56,36.51,36.52,41300.0,22.6823,22.6885,22.6575,22.6637,41300.0
2011-01-21 10:25:00,36.52,36.52,36.4,36.41,97200.0,22.6637,22.6637,22.5892,22.5954,97200.0
2011-01-21 10:30:00,36.41,36.42,36.31,36.37,200000.0,22.5954,22.6016,22.5334,22.5706,200000.0
2011-01-21 10:35:00,36.37,36.49,36.37,36.45,66100.0,22.5706,22.6451,22.5706,22.6202,66100.0
2011-01-21 10:40:00,36.45,36.48,36.42,36.43,40800.0,22.6202,22.6389,22.6016,22.6078,40800.0
2011-01-21 10:45:00,36.43,36.44,36.36,36.41,68000.0,22.6078,22.614,22.5644,22.5954,68000.0
2011-01-21 10:50:00,36.41,36.44,36.36,36.36,46700.0,22.5954,22.614,22.5644,22.5644,46700.0
2011-01-21 10:55:00,36.37,36.44,36.36,36.44,72700.0,22.5706,22.614,22.5644,22.614,72700.0
2011-01-21 11:00:00,36.44,36.5,36.42,36.5,59500.0,22.614,22.6513,22.6016,22.6513,59500.0
2011-01-21 11:05:00,36.5,36.53,36.4,36.47,167400.0,22.6513,22.6699,22.5892,22.6327,167400.0
2011-01-21 11:10:00,36.48,36.48,36.43,36.43,27000.0,22.6389,22.6389,22.6078,22.6078,27000.0
2011-01-21 11:15:00,36.43,36.48,36.4,36.47,52400.0,22.6078,22.6389,22.5892,22.6327,52400.0
2011-01-21 11:20:00,36.47,36.52,36.46,36.52,69100.0,22.6327,22.6637,22.6265,22.6637,69100.0
2011-01-21 11:25:00,36.52,36.52,36.49,36.5,64300.0,22.6637,22.6637,22.6451,22.6513,64300.0
2011-01-21 11:30:00,36.5,36.53,36.49,36.52,31400.0,22.6513,22.6699,22.6451,22.6637,31400.0
2011-01-21 11:35:00,36.53,36.54,36.51,36.51,32600.0,22.6699,22.6761,22.6575,22.6575,32600.0
2011-01-21 11:40:00,36.51,36.52,36.46,36.48,51200.0,22.6575,22.6637,22.6265,22.6389,51200.0
2011-01-21 11:45:00,36.49,36.51,36.46,36.49,31900.0,22.6451,22.6575,22.6265,22.6451,31900.0
2011-01-21 11:50:00,36.48,36.5,36.48,36.49,13500.0,22.6389,22.6513,22.6389,22.6451,13500.0
2011-01-21 11:55:00,36.49,36.54,36.49,36.52,45600.0,22.6451,22.6761,22.6451,22.6637,45600.0
2011-01-21 12:00:00,36.52,36.52,36.45,36.46,115500.0,22.6637,22.6637,22.6202,22.6265,115500.0
2011-01-21 12:05:00,36.45,36.49,36.45,36.48,33000.0,22.6202,22.6451,22.6202,22.6389,33000.0
2011-01-21 12:10:00,36.47,36.47,36.4,36.41,33000.0,22.6327,22.6327,22.5892,22.5954,33000.0
2011-01-21 12:15:00,36.41,36.47,36.41,36.45,24600.0,22.5954,22.6327,22.5954,22.6202,24600.0
2011-01-21 12:20:00,36.45,36.49,36.45,36.47,23500.0,22.6202,22.6451,22.6202,22.6327,23500.0
2011-01-21 12:25:00,36.47,36.5,36.46,36.49,26900.0,22.6327,22.6513,22.6265,22.6451,26900.0
2011-01-21 12:30:00,36.49,36.5,36.45,36.45,59200.0,22.6451,22.6513,22.6202,22.6202,59200.0
2011-01-21 12:35:00,36.45,36.49,36.45,36.49,18700.0,22.6202,22.6451,22.6202,22.6451,18700.0
2011-01-21 12:40:00,36.48,36.48,36.4,36.4,30500.0,22.6389,22.6389,22.5892,22.5892,30500.0
2011-01-21 12:45:00,36.41,36.43,36.39,36.39,36500.0,22.5954,22.6078,22.583,22.583,36500.0
2011-01-21 12:50:00,36.39,36.43,36.38,36.43,20100.0,22.583,22.6078,22.5768,22.6078,20100.0
2011-01-21 12:55:00,36.43,36.45,36.42,36.42,16300.0,22.6078,22.6202,22.6016,22.6016,16300.0
2011-01-21 13:00:00,36.43,36.43,36.37,36.37,36300.0,22.6078,22.6078,22.5706,22.5706,36300.0
2011-01-21 13:05:00,36.38,36.4,36.38,36.39,23100.0,22.5768,22.5892,22.5768,22.583,23100.0
2011-01-21 13:10:00,36.39,36.42,36.38,36.39,23900.0,22.583,22.6016,22.5768,22.583,23900.0
2011-01-21 13:15:00,36.39,36.4,36.37,36.39,29100.0,22.583,22.5892,22.5706,22.583,29100.0
2011-01-21 13:20:00,36.39,36.4,36.36,36.39,24300.0,22.583,22.5892,22.5644,22.583,24300.0
2011-01-21 13:25:00,36.39,36.39,36.38,36.38,7300.0,22.583,22.583,22.5768,22.5768,7300.0
2011-01-21 13:30:00,36.38,36.39,36.36,36.39,66800.0,22.5768,22.583,22.5644,22.583,66800.0
2011-01-21 13:35:00,36.39,36.41,36.39,36.39,64500.0,22.583,22.5954,22.583,22.583,64500.0
2011-01-21 13:40:00,36.4,36.42,36.39,36.42,28700.0,22.5892,22.6016,22.583,22.6016,28700.0
2011-01-21 13:45:00,36.41,36.44,36.41,36.43,69300.0,22.5954,22.614,22.5954,22.6078,69300.0
2011-01-21 13:50:00,36.44,36.44,36.38,36.39,34400.0,22.614,22.614,22.5768,22.583,34400.0
2011-01-21 13:55:00,36.39,36.43,36.39,36.4,143100.0,22.583,22.6078,22.583,22.5892,143100.0
2011-01-21 14:00:00,36.4,36.41,36.38,36.38,48300.0,22.5892,22.5954,22.5768,22.5768,48300.0
2011-01-21 14:05:00,36.38,36.41,36.36,36.39,44400.0,22.5768,22.5954,22.5644,22.583,44400.0
2011-01-21 14:10:00,36.38,36.39,36.36,36.39,35900.0,22.5768,22.583,22.5644,22.583,35900.0
2011-01-21 14:15:00,36.39,36.41,36.38,36.39,48900.0,22.583,22.5954,22.5768,22.583,48900.0
2011-01-21 14:20:00,36.4,36.41,36.39,36.41,18800.0,22.5892,22.5954,22.583,22.5954,18800.0
2011-01-21 14:25:00,36.4,36.44,36.4,36.41,55700.0,22.5892,22.614,22.5892,22.5954,55700.0
2011-01-21 14:30:00,36.41,36.45,36.41,36.45,19100.0,22.5954,22.6202,22.5954,22.6202,19100.0
2011-01-21 14:35:00,36.44,36.46,36.43,36.44,53500.0,22.614,22.6265,22.6078,22.614,53500.0
2011-01-21 14:40:00,36.44,36.44,36.36,36.39,117600.0,22.614,22.614,22.5644,22.583,117600.0
2011-01-21 14:45:00,36.39,36.41,36.39,36.41,21000.0,22.583,22.5954,22.583,22.5954,21000.0
2011-01-21 14:50:00,36.41,36.44,36.4,36.42,51900.0,22.5954,22.614,22.5892,22.6016,51900.0
2011-01-21 14:55:00,36.42,36.42,36.41,36.41,16800.0,22.6016,22.6016,22.5954,22.5954,16800.0
2011-01-21 15:00:00,36.42,36.43,36.41,36.43,58400.0,22.6016,22.6078,22.5954,22.6078,58400.0
2011-01-21 15:05:00,36.43,36.43,36.41,36.42,81600.0,22.6078,22.6078,22.5954,22.6016,81600.0
2011-01-21 15:10:00,36.43,36.46,36.42,36.42,90100.0,22.6078,22.6265,22.6016,22.6016,90100.0
2011-01-21 15:15:00,36.41,36.43,36.4,36.42,47400.0,22.5954,22.6078,22.5892,22.6016,47400.0
2011-01-21 15:20:00,36.42,36.42,36.41,36.42,18900.0,22.6016,22.6016,22.5954,22.6016,18900.0
2011-01-21 15:25:00,36.41,36.43,36.41,36.42,45500.0,22.5954,22.6078,22.5954,22.6016,45500.0
2011-01-21 15:30:00,36.42,36.43,36.41,36.41,44900.0,22.6016,22.6078,22.5954,22.5954,44900.0
2011-01-21 15:35:00,36.41,36.44,36.41,36.43,86200.0,22.5954,22.614,22.5954,22.6078,86200.0
2011-01-21 15:40:00,36.43,36.45,36.42,36.42,144400.0,22.6078,22.6202,22.6016,22.6016,144400.0
2011-01-21 15:45:00,36.42,36.45,36.39,36.4,166800.0,22.6016,22.6202,22.583,22.5892,166800.0
2011-01-21 15:50:00,36.4,36.45,36.4,36.42,146500.0,22.5892,22.6202,22.5892,22.6016,146500.0
2011-01-21 15:55:00,36.42,36.47,36.4,36.47,219900.0,22.6016,22.6327,22.5892,22.6327,219900.0
2011-01-24 09:30:00,36.52,36.6,36.41,36.5,126700.0,22.6637,22.7133,22.5954,22.6513,126700.0
2011-01-24 09:35:00,36.5,36.57,36.43,36.57,60100.0,22.6513,22.6947,22.6078,22.6947,60100.0
2011-01-24 09:40:00,36.57,36.64,36.54,36.6,111100.0,22.6947,22.7382,22.6761,22.7133,111100.0
2011-01-24 09:45:00,36.6,36.75,36.59,36.75,137300.0,22.7133,22.8064,22.7071,22.8064,137300.0
2011-01-24 09:50:00,36.75,36.77,36.72,36.72,188800.0,22.8064,22.8188,22.7878,22.7878,188800.0
2011-01-24 09:55:00,36.73,36.73,36.62,36.63,137500.0,22.794,22.794,22.7257,22.732,137500.0
2011-01-24 10:00:00,36.64,36.65,36.59,36.6,47500.0,22.7382,22.7444,22.7071,22.7133,47500.0
2011-01-24 10:05:00,36.6,36.6,36.54,36.55,52100.0,22.7133,22.7133,22.6761,22.6823,52100.0
2011-01-24 10:10:00,36.55,36.64,36.53,36.53,65800.0,22.6823,22.7382,22.6699,22.6699,65800.0
2011-01-24 10:15:00,36.54,36.54,36.5,36.5,46200.0,22.6761,22.6761,22.6513,22.6513,46200.0
2011-01-24 10:20:00,36.51,36.52,36.46,36.51,38600.0,22.6575,22.6637,22.6265,22.6575,38600.0
2011-01-24 10:25:00,36.51,36.59,36.51,36.59,30000.0,22.6575,22.7071,22.6575,22.7071,30000.0
2011-01-24 10:30:00,36.59,36.6,36.56,36.58,20000.0,22.7071,22.7133,22.6885,22.7009,20000.0
2011-01-24 10:35:00,36.58,36.61,36.54,36.55,28000.0,22.7009,22.7195,22.6761,22.6823,28000.0
2011-01-24 10:40:00,36.55,36.58,36.54,36.56,44100.0,22.6823,22.7009,22.6761,22.6885,44100.0
2011-01-24 10:45:00,36.56,36.58,36.54,36.57,18300.0,22.6885,22.7009,22.6761,22.6947,18300.0
2011-01-24 10:50:00,36.58,36.62,36.54,36.6,51500.0,22.7009,22.7257,22.6761,22.7133,51500.0
2011-01-24 10:55:00,36.61,36.61,36.54,36.6,30900.0,22.7195,22.7195,22.6761,22.7133,30900.0
2011-01-24 11:00:00,36.59,36.59,36.53,36.54,33700.0,22.7071,22.7071,22.6699,22.6761,33700.0
2011-01-24 11:05:00,36.54,36.56,36.5,36.5,43700.0,22.6761,22.6885,22.6513,22.6513,43700.0
2011-01-24 11:10:00,36.5,36.53,36.49,36.5,30300.0,22.6513,22.6699,22.6451,22.6513,30300.0
2011-01-24 11:15:00,36.51,36.51,36.46,36.49,23500.0,22.6575,22.6575,22.6265,22.6451,23500.0
2011-01-24 11:20:00,36.49,36.49,36.45,36.46,23900.0,22.6451,22.6451,22.6202,22.6265,23900.0
2011-01-24 11:25:00,36.46,36.47,36.42,36.43,49900.0,22.6265,22.6327,22.6016,22.6078,49900.0
2011-01-24 11:30:00,36.43,36.46,36.4,36.44,66500.0,22.6078,22.6265,22.5892,22.614,66500.0
2011-01-24 11:35:00,36.43,36.43,36.4,36.41,39900.0,22.6078,22.6078,22.5892,22.5954,39900.0
2011-01-24 11:40:00,36.4,36.44,36.4,36.4,23300.0,22.5892,22.614,22.5892,22.5892,23300.0
2011-01-24 11:45:00,36.4,36.41,36.39,36.4,16100.0,22.5892,22.5954,22.583,22.5892,16100.0
2011-01-24 11:50:00,36.4,36.41,36.38,36.39,28600.0,22.5892,22.5954,22.5768,22.583,28600.0
2011-01-24 11:55:00,36.39,36.39,36.38,36.38,10200.0,22.583,22.583,22.5768,22.5768,10200.0
2011-01-24 12:00:00,36.38,36.4,36.34,36.36,113200.0,22.5768,22.5892,22.552,22.5644,113200.0
2011-01-24 12:05:00,36.37,36.38,36.35,36.36,78500.0,22.5706,22.5768,22.5582,22.5644,78500.0
2011-01-24 12:10:00,36.36,36.37,36.33,36.36,44700.0,22.5644,22.5706,22.5458,22.5644,44700.0
2011-01-24 12:15:00,36.37,36.37,36.36,36.37,26400.0,22.5706,22.5706,22.5644,22.5706,26400.0
2011-01-24 12:20:00,36.37,36.37,36.33,36.35,57000.0,22.5706,22.5706,22.5458,22.5582,57000.0
2011-01-24 12:25:00,36.35,36.35,36.33,36.35,28900.0,22.5582,22.5582,22.5458,22.5582,28900.0
2011-01-24 12:30:00,36.35,36.37,36.32,36.33,54100.0,22.5582,22.5706,22.5396,22.5458,54100.0
2011-01-24 12:35:00,36.33,36.34,36.3,36.31,31200.0,22.5458,22.552,22.5272,22.5334,31200.0
2011-01-24 12:40:00,36.31,36.36,36.31,36.35,45300.0,22.5334,22.5644,22.5334,22.5582,45300.0
2011-01-24 12:45:00,36.36,36.4,36.36,36.4,25700.0,22.5644,22.5892,22.5644,22.5892,25700.0
2011-01-24 12:50:00,36.39,36.4,36.35,36.36,110800.0,22.583,22.5892,22.5582,22.5644,110800.0
2011-01-24 12:55:00,36.36,36.37,36.32,36.33,62300.0,22.5644,22.5706,22.5396,22.5458,62300.0
2011-01-24 13:00:00,36.34,36.34,36.33,36.33,27700.0,22.552,22.552,22.5458,22.5458,27700.0
2011-01-24 13:05:00,36.33,36.34,36.32,36.32,23100.0,22.5458,22.552,22.5396,22.5396,23100.0
2011-01-24 13:10:00,36.32,36.33,36.32,36.32,29100.0,22.5396,22.5458,22.5396,22.5396,29100.0
2011-01-24 13:15:00,36.32,36.33,36.32,36.33,8700.0,22.5396,22.5458,22.5396,22.5458,8700.0
2011-01-24 13:20:00,36.33,36.35,36.31,36.34,56500.0,22.5458,22.5582,22.5334,22.552,56500.0
2011-01-24 13:25:00,36.34,36.35,36.33,36.33,48000.0,22.552,22.5582,22.5458,22.5458,48000.0
2011-01-24 13:30:00,36.33,36.36,36.33,36.34,26600.0,22.5458,22.5644,22.5458,22.552,26600.0
2011-01-24 13:35:00,36.34,36.35,36.33,36.34,51000.0,22.552,22.5582,22.5458,22.552,51000.0
2011-01-24 13:40:00,36.34,36.4,36.33,36.39,88900.0,22.552,22.5892,22.5458,22.583,88900.0
2011-01-24 13:45:00,36.4,36.43,36.39,36.41,43400.0,22.5892,22.6078,22.583,22.5954,43400.0
2011-01-24 13:50:00,36.4,36.43,36.38,36.43,30900.0,22.5892,22.6078,22.5768,22.6078,30900.0
2011-01-24 13:55:00,36.42,36.43,36.39,36.41,29100.0,22.6016,22.6078,22.583,22.5954,29100.0
2011-01-24 14:00:00,36.41,36.45,36.41,36.42,43500.0,22.5954,22.6202,22.5954,22.6016,43500.0
2011-01-24 14:05:00,36.42,36.43,36.41,36.42,32500.0,22.6016,22.6078,22.5954,22.6016,32500.0
2011-01-24 14:10:00,36.41,36.44,36.41,36.43,15500.0,22.5954,22.614,22.5954,22.6078,15500.0
2011-01-24 14:15:00,36.44,36.47,36.41,36.41,68900.0,22.614,22.6327,22.5954,22.5954,68900.0
2011-01-24 14:20:00,36.41,36.41,36.36,36.38,70100.0,22.5954,22.5954,22.5644,22.5768,70100.0
2011-01-24 14:25:00,36.39,36.4,36.33,36.33,45200.0,22.583,22.5892,22.5458,22.5458,45200.0
2011-01-24 14:30:00,36.33,36.38,36.33,36.38,21700.0,22.5458,22.5768,22.5458,22.5768,21700.0
2011-01-24 14:35:00,36.37,36.38,36.34,36.34,26200.0,22.5706,22.5768,22.552,22.552,26200.0
2011-01-24 14:40:00,36.34,36.35,36.33,36.35,20400.0,22.552,22.5582,22.5458,22.5582,20400.0
2011-01-24 14:45:00,36.35,36.35,36.34,36.34,20800.0,22.5582,22.5582,22.552,22.552,20800.0
2011-01-24 14:50:00,36.35,36.37,36.32,36.35,43000.0,22.5582,22.5706,22.5396,22.5582,43000.0
2011-01-24 14:55:00,36.36,36.36,36.34,36.35,14000.0,22.5644,22.5644,22.552,22.5582,14000.0
2011-01-24 15:00:00,36.35,36.38,36.34,36.38,43000.0,22.5582,22.5768,22.552,22.5768,43000.0
2011-01-24 15:05:00,36.38,36.38,36.34,36.34,29100.0,22.5768,22.5768,22.552,22.552,29100.0
2011-01-24 15:10:00,36.35,36.35,36.33,36.35,43200.0,22.5582,22.5582,22.5458,22.5582,43200.0
2011-01-24 15:15:00,36.34,36.35,36.29,36.34,70400.0,22.552,22.5582,22.521,22.552,70400.0
2011-01-24 15:20:00,36.34,36.34,36.31,36.31,41000.0,22.552,22.552,22.5334,22.5334,41000.0
2011-01-24 15:25:00,36.31,36.32,36.3,36.31,39900.0,22.5334,22.5396,22.5272,22.5334,39900.0
2011-01-24 15:30:00,36.31,36.36,36.31,36.35,47600.0,22.5334,22.5644,22.5334,22.5582,47600.0
2011-01-24 15:35:00,36.35,36.37,36.35,36.36,44500.0,22.5582,22.5706,22.5582,22.5644,44500.0
2011-01-24 15:40:00,36.37,36.39,36.36,36.39,80200.0,22.5706,22.583,22.5644,22.583,80200.0
2011-01-24 15:45:00,36.39,36.41,36.35,36.37,125600.0,22.583,22.5954,22.5582,22.5706,125600.0
2011-01-24 15:50:00,36.36,36.37,36.33,36.34,127900.0,22.5644,22.5706,22.5458,22.552,127900.0
2011-01-24 15:55:00,36.34,36.39,36.33,36.39,158600.0,22.552,22.583,22.5458,22.583,158600.0
2011-01-25 09:30:00,36.5,36.58,36.38,36.4,98700.0,22.6513,22.7009,22.5768,22.5892,98700.0
2011-01-25 09:35:00,36.4,36.4,36.13,36.18,237400.0,22.5892,22.5892,22.4217,22.4527,237400.0
2011-01-25 09:40:00,36.18,36.19,36.1,36.19,53100.0,22.4527,22.4589,22.403,22.4589,53100.0
2011-01-25 09:45:00,36.18,36.25,36.17,36.24,47100.0,22.4527,22.4961,22.4465,22.4899,47100.0
2011-01-25 09:50:00,36.22,36.29,36.2,36.23,31100.0,22.4775,22.521,22.4651,22.4837,31100.0
2011-01-25 09:55:00,36.22,36.27,36.19,36.24,24000.0,22.4775,22.5085,22.4589,22.4899,24000.0
2011-01-25 10:00:00,36.25,36.3,36.24,36.24,65000.0,22.4961,22.5272,22.4899,22.4899,65000.0
2011-01-25 10:05:00,36.25,36.25,36.18,36.2,47100.0,22.4961,22.4961,22.4527,22.4651,47100.0
2011-01-25 10:10:00,36.19,36.21,36.15,36.17,29800.0,22.4589,22.4713,22.4341,22.4465,29800.0
2011-01-25 10:15:00,36.17,36.17,36.11,36.12,60400.0,22.4465,22.4465,22.4093,22.4155,60400.0
2011-01-25 10:20:00,36.11,36.2,36.05,36.07,92800.0,22.4093,22.4651,22.372,22.3844,92800.0
2011-01-25 10:25:00,36.07,36.09,36.03,36.04,58200.0,22.3844,22.3968,22.3596,22.3658,58200.0
2011-01-25 10:30:00,36.04,36.05,36.01,36.01,57300.0,22.3658,22.372,22.3472,22.3472,57300.0
2011-01-25 10:35:00,36.01,36.03,35.97,35.99,87000.0,22.3472,22.3596,22.3224,22.3348,87000.0
2011-01-25 10:40:00,35.98,36.02,35.98,36.0,58100.0,22.3286,22.3534,22.3286,22.341,58100.0
2011-01-25 10:45:00,36.01,36.08,36.01,36.07,78200.0,22.3472,22.3906,22.3472,22.3844,78200.0
2011-01-25 10:50:00,36.07,36.09,36.05,36.06,64700.0,22.3844,22.3968,22.372,22.3782,64700.0
2011-01-25 10:55:00,36.07,36.07,36.03,36.03,32400.0,22.3844,22.3844,22.3596,22.3596,32400.0
2011-01-25 11:00:00,36.03,36.06,36.03,36.04,46400.0,22.3596,22.3782,22.3596,22.3658,46400.0
2011-01-25 11:05:00,36.05,36.07,36.04,36.06,57400.0,22.372,22.3844,22.3658,22.3782,57400.0
2011-01-25 11:10:00,36.07,36.07,35.97,35.98,80800.0,22.3844,22.3844,22.3224,22.3286,80800.0
2011-01-25 11:15:00,35.99,36.0,35.92,35.97,68300.0,22.3348,22.341,22.2913,22.3224,68300.0
2011-01-25 11:20:00,35.97,35.97,35.89,35.94,85700.0,22.3224,22.3224,22.2727,22.3038,85700.0
2011-01-25 11:25:00,35.94,35.94,35.85,35.87,93800.0,22.3038,22.3038,22.2479,22.2603,93800.0
2011-01-25 11:30:00,35.86,35.99,35.86,35.99,101100.0,22.2541,22.3348,22.2541,22.3348,101100.0
2011-01-25 11:35:00,35.98,36.01,35.96,35.97,105400.0,22.3286,22.3472,22.3162,22.3224,105400.0
2011-01-25 11:40:00,35.97,35.97,35.93,35.93,40500.0,22.3224,22.3224,22.2975,22.2975,40500.0
2011-01-25 11:45:00,35.93,35.94,35.91,35.91,51700.0,22.2975,22.3038,22.2851,22.2851,51700.0
2011-01-25 11:50:00,35.92,35.98,35.91,35.98,43000.0,22.2913,22.3286,22.2851,22.3286,43000.0
2011-01-25 11:55:00,35.97,35.98,35.94,35.94,30800.0,22.3224,22.3286,22.3038,22.3038,30800.0
2011-01-25 12:00:00,35.95,35.99,35.94,35.99,35200.0,22.31,22.3348,22.3038,22.3348,35200.0
2011-01-25 12:05:00,35.99,36.03,35.98,36.02,55000.0,22.3348,22.3596,22.3286,22.3534,55000.0
2011-01-25 12:10:00,36.02,36.03,36.0,36.02,40300.0,22.3534,22.3596,22.341,22.3534,40300.0
2011-01-25 12:15:00,36.02,36.03,35.99,36.0,35900.0,22.3534,22.3596,22.3348,22.341,35900.0
2011-01-25 12:20:00,36.0,36.05,35.99,36.04,57400.0,22.341,22.372,22.3348,22.3658,57400.0
2011-01-25 12:25:00,36.04,36.05,35.98,35.99,78500.0,22.3658,22.372,22.3286,22.3348,78500.0
2011-01-25 12:30:00,35.99,36.06,35.99,36.05,87500.0,22.3348,22.3782,22.3348,22.372,87500.0
2011-01-25 12:35:00,36.05,36.06,36.03,36.05,20600.0,22.372,22.3782,22.3596,22.372,20600.0
2011-01-25 12:40:00,36.06,36.06,36.01,36.03,57100.0,22.3782,22.3782,22.3472,22.3596,57100.0
2011-01-25 12:45:00,36.04,36.06,36.01,36.02,55100.0,22.3658,22.3782,22.3472,22.3534,55100.0
2011-01-25 12:50:00,36.02,36.03,35.99,36.02,29800.0,22.3534,22.3596,22.3348,22.3534,29800.0
2011-01-25 12:55:00,36.03,36.04,36.01,36.03,25300.0,22.3596,22.3658,22.3472,22.3596,25300.0
2011-01-25 13:00:00,36.04,36.04,36.0,36.01,54800.0,22.3658,22.3658,22.341,22.3472,54800.0
2011-01-25 13:05:00,36.01,36.04,36.0,36.02,47800.0,22.3472,22.3658,22.341,22.3534,47800.0
2011-01-25 13:10:00,36.02,36.04,36.0,36.03,33600.0,22.3534,22.3658,22.341,22.3596,33600.0
2011-01-25 13:15:00,36.03,36.03,35.98,35.98,47200.0,22.3596,22.3596,22.3286,22.3286,47200.0
2011-01-25 13:20:00,35.98,35.99,35.95,35.96,31500.0,22.3286,22.3348,22.31,22.3162,31500.0
2011-01-25 13:25:00,35.96,35.98,35.94,35.97,106200.0,22.3162,22.3286,22.3038,22.3224,106200.0
2011-01-25 13:30:00,35.97,35.99,35.96,35.99,34100.0,22.3224,22.3348,22.3162,22.3348,34100.0
2011-01-25 13:35:00,35.99,36.03,35.98,36.02,52000.0,22.3348,22.3596,22.3286,22.3534,52000.0
2011-01-25 13:40:00,36.03,36.06,36.0,36.02,117000.0,22.3596,22.3782,22.341,22.3534,117000.0
2011-01-25 13:45:00,36.01,36.02,35.99,36.01,48700.0,22.3472,22.3534,22.3348,22.3472,48700.0
2011-01-25 13:50:00,36.01,36.03,36.0,36.02,28300.0,22.3472,22.3596,22.341,22.3534,28300.0
2011-01-25 13:55:00,36.01,36.04,36.0,36.01,66400.0,22.3472,22.3658,22.341,22.3472,66400.0
2011-01-25 14:00:00,36.01,36.02,36.0,36.01,24000.0,22.3472,22.3534,22.341,22.3472,24000.0
2011-01-25 14:05:00,36.01,36.02,35.98,36.01,55600.0,22.3472,22.3534,22.3286,22.3472,55600.0
2011-01-25 14:10:00,36.02,36.04,36.0,36.0,86500.0,22.3534,22.3658,22.341,22.341,86500.0
2011-01-25 14:15:00,36.01,36.01,35.99,35.99,28700.0,22.3472,22.3472,22.3348,22.3348,28700.0
2011-01-25 14:20:00,35.99,36.01,35.98,35.99,46300.0,22.3348,22.3472,22.3286,22.3348,46300.0
2011-01-25 14:25:00,35.99,36.02,35.99,36.02,76100.0,22.3348,22.3534,22.3348,22.3534,76100.0
2011-01-25 14:30:00,36.02,36.04,36.01,36.02,63400.0,22.3534,22.3658,22.3472,22.3534,63400.0
2011-01-25 14:35:00,36.02,36.04,36.01,36.01,40300.0,22.3534,22.3658,22.3472,22.3472,40300.0
2011-01-25 14:40:00,36.02,36.06,36.0,36.03,54000.0,22.3534,22.3782,22.341,22.3596,54000.0
2011-01-25 14:45:00,36.04,36.06,36.01,36.05,64800.0,22.3658,22.3782,22.3472,22.372,64800.0
2011-01-25 14:50:00,36.04,36.06,36.0,36.01,33400.0,22.3658,22.3782,22.341,22.3472,33400.0
2011-01-25 14:55:00,36.02,36.03,36.0,36.0,48800.0,22.3534,22.3596,22.341,22.341,48800.0
2011-01-25 15:00:00,36.01,36.04,35.99,36.04,68200.0,22.3472,22.3658,22.3348,22.3658,68200.0
2011-01-25 15:05:00,36.05,36.06,36.02,36.04,57200.0,22.372,22.3782,22.3534,22.3658,57200.0
2011-01-25 15:10:00,36.04,36.04,36.01,36.02,38800.0,22.3658,22.3658,22.3472,22.3534,38800.0
2011-01-25 15:15:00,36.02,36.05,36.02,36.05,50200.0,22.3534,22.372,22.3534,22.372,50200.0
2011-01-25 15:20:00,36.05,36.08,36.03,36.03,93100.0,22.372,22.3906,22.3596,22.3596,93100.0
2011-01-25 15:25:00,36.03,36.04,36.0,36.03,52900.0,22.3596,22.3658,22.341,22.3596,52900.0
2011-01-25 15:30:00,36.03,36.04,36.0,36.02,78400.0,22.3596,22.3658,22.341,22.3534,78400.0
2011-01-25 15:35:00,36.01,36.03,36.0,36.03,121800.0,22.3472,22.3596,22.341,22.3596,121800.0
2011-01-25 15:40:00,36.03,36.03,36.01,36.02,84600.0,22.3596,22.3596,22.3472,22.3534,84600.0
2011-01-25 15:45:00,36.02,36.05,36.0,36.02,236500.0,22.3534,22.372,22.341,22.3534,236500.0
2011-01-25 15:50:00,36.02,36.04,36.01,36.01,92700.0,22.3534,22.3658,22.3472,22.3472,92700.0
2011-01-25 15:55:00,36.01,36.01,35.97,36.0,320200.0,22.3472,22.3472,22.3224,22.341,320200.0
2011-01-26 09:30:00,36.11,36.11,35.8,35.82,121600.0,22.4093,22.4093,22.2169,22.2293,121600.0
2011-01-26 09:35:00,35.81,35.83,35.75,35.76,66900.0,22.2231,22.2355,22.1858,22.192,66900.0
2011-01-26 09:40:00,35.75,35.76,35.7,35.71,73800.0,22.1858,22.192,22.1548,22.161,73800.0
2011-01-26 09:45:00,35.72,35.75,35.71,35.73,61800.0,22.1672,22.1858,22.161,22.1734,61800.0
2011-01-26 09:50:00,35.74,35.74,35.62,35.64,88400.0,22.1796,22.1796,22.1052,22.1176,88400.0
2011-01-26 09:55:00,35.63,35.64,35.57,35.6,129200.0,22.1114,22.1176,22.0741,22.0928,129200.0
2011-01-26 10:00:00,35.61,35.64,35.58,35.6,88900.0,22.099,22.1176,22.0803,22.0928,88900.0
2011-01-26 10:05:00,35.6,35.61,35.56,35.59,74600.0,22.0928,22.099,22.0679,22.0865,74600.0
2011-01-26 10:10:00,35.6,35.63,35.58,35.61,96100.0,22.0928,22.1114,22.0803,22.099,96100.0
2011-01-26 10:15:00,35.61,35.75,35.55,35.55,110000.0,22.099,22.1858,22.0617,22.0617,110000.0
2011-01-26 10:20:00,35.55,35.55,35.5,35.54,184400.0,22.0617,22.0617,22.0307,22.0555,184400.0
2011-01-26 10:25:00,35.53,35.68,35.52,35.68,92200.0,22.0493,22.1424,22.0431,22.1424,92200.0
2011-01-26 10:30:00,35.69,35.71,35.64,35.68,145400.0,22.1486,22.161,22.1176,22.1424,145400.0
2011-01-26 10:35:00,35.68,35.69,35.66,35.68,38100.0,22.1424,22.1486,22.13,22.1424,38100.0
2011-01-26 10:40:00,35.67,35.74,35.66,35.72,64100.0,22.1362,22.1796,22.13,22.1672,64100.0
2011-01-26 10:45:00,35.73,35.73,35.67,35.7,47400.0,22.1734,22.1734,22.1362,22.1548,47400.0
2011-01-26 10:50:00,35.7,35.72,35.69,35.71,32400.0,22.1548,22.1672,22.1486,22.161,32400.0
2011-01-26 10:55:00,35.71,35.72,35.68,35.69,35700.0,22.161,22.1672,22.1424,22.1486,35700.0
2011-01-26 11:00:00,35.69,35.72,35.67,35.71,116000.0,22.1486,22.1672,22.1362,22.161,116000.0
2011-01-26 11:05:00,35.71,35.71,35.66,35.71,53100.0,22.161,22.161,22.13,22.161,53100.0
2011-01-26 11:10:00,35.7,35.72,35.68,35.69,32100.0,22.1548,22.1672,22.1424,22.1486,32100.0
2011-01-26 11:15:00,35.7,35.7,35.66,35.68,31100.0,22.1548,22.1548,22.13,22.1424,31100.0
2011-01-26 11:20:00,35.67,35.69,35.65,35.66,46600.0,22.1362,22.1486,22.1238,22.13,46600.0
2011-01-26 11:25:00,35.67,35.71,35.64,35.7,26800.0,22.1362,22.161,22.1176,22.1548,26800.0
2011-01-26 11:30:00,35.71,35.74,35.7,35.71,34400.0,22.161,22.1796,22.1548,22.161,34400.0
2011-01-26 11:35:00,35.71,35.74,35.7,35.74,25900.0,22.161,22.1796,22.1548,22.1796,25900.0
2011-01-26 11:40:00,35.73,35.79,35.72,35.79,42900.0,22.1734,22.2107,22.1672,22.2107,42900.0
2011-01-26 11:45:00,35.79,35.83,35.77,35.82,60400.0,22.2107,22.2355,22.1983,22.2293,60400.0
2011-01-26 11:50:00,35.82,35.83,35.8,35.81,44400.0,22.2293,22.2355,22.2169,22.2231,44400.0
2011-01-26 11:55:00,35.81,35.83,35.75,35.75,30300.0,22.2231,22.2355,22.1858,22.1858,30300.0
2011-01-26 12:00:00,35.75,35.77,35.71,35.74,17700.0,22.1858,22.1983,22.161,22.1796,17700.0
2011-01-26 12:05:00,35.73,35.76,35.72,35.76,16800.0,22.1734,22.192,22.1672,22.192,16800.0
2011-01-26 12:10:00,35.76,35.76,35.72,35.74,22000.0,22.192,22.192,22.1672,22.1796,22000.0
2011-01-26 12:15:00,35.75,35.75,35.7,35.7,17900.0,22.1858,22.1858,22.1548,22.1548,17900.0
2011-01-26 12:20:00,35.71,35.71,35.69,35.7,28100.0,22.161,22.161,22.1486,22.1548,28100.0
2011-01-26 12:25:00,35.69,35.74,35.69,35.74,29000.0,22.1486,22.1796,22.1486,22.1796,29000.0
2011-01-26 12:30:00,35.74,35.74,35.72,35.74,20400.0,22.1796,22.1796,22.1672,22.1796,20400.0
2011-01-26 12:35:00,35.74,35.75,35.72,35.75,16200.0,22.1796,22.1858,22.1672,22.1858,16200.0
2011-01-26 12:40:00,35.75,35.76,35.73,35.76,28600.0,22.1858,22.192,22.1734,22.192,28600.0
2011-01-26 12:45:00,35.76,35.77,35.71,35.75,42000.0,22.192,22.1983,22.161,22.1858,42000.0
2011-01-26 12:50:00,35.75,35.78,35.73,35.74,20300.0,22.1858,22.2045,22.1734,22.1796,20300.0
2011-01-26 12:55:00,35.75,35.75,35.7,35.71,22500.0,22.1858,22.1858,22.1548,22.161,22500.0
2011-01-26 13:00:00,35.71,35.72,35.7,35.71,15500.0,22.161,22.1672,22.1548,22.161,15500.0
2011-01-26 13:05:00,35.71,35.71,35.69,35.69,14400.0,22.161,22.161,22.1486,22.1486,14400.0
2011-01-26 13:10:00,35.69,35.7,35.67,35.68,23300.0,22.1486,22.1548,22.1362,22.1424,23300.0
2011-01-26 13:15:00,35.69,35.69,35.65,35.66,19800.0,22.1486,22.1486,22.1238,22.13,19800.0
2011-01-26 13:20:00,35.67,35.67,35.65,35.65,18500.0,22.1362,22.1362,22.1238,22.1238,18500.0
2011-01-26 13:25:00,35.65,35.67,35.65,35.65,15900.0,22.1238,22.1362,22.1238,22.1238,15900.0
2011-01-26 13:30:00,35.66,35.69,35.65,35.68,29100.0,22.13,22.1486,22.1238,22.1424,29100.0
2011-01-26 13:35:00,35.68,35.71,35.67,35.7,33400.0,22.1424,22.161,22.1362,22.1548,33400.0
2011-01-26 13:40:00,35.71,35.71,35.7,35.7,19700.0,22.161,22.161,22.1548,22.1548,19700.0
2011-01-26 13:45:00,35.71,35.71,35.69,35.71,21200.0,22.161,22.161,22.1486,22.161,21200.0
2011-01-26 13:50:00,35.7,35.71,35.68,35.7,26400.0,22.1548,22.161,22.1424,22.1548,26400.0
2011-01-26 13:55:00,35.7,35.71,35.7,35.7,7700.0,22.1548,22.161,22.1548,22.1548,7700.0
2011-01-26 14:00:00,35.7,35.71,35.68,35.68,34000.0,22.1548,22.161,22.1424,22.1424,34000.0
2011-01-26 14:05:00,35.68,35.71,35.68,35.69,26400.0,22.1424,22.161,22.1424,22.1486,26400.0
2011-01-26 14:10:00,35.69,35.72,35.68,35.71,29300.0,22.1486,22.1672,22.1424,22.161,29300.0
2011-01-26 14:15:00,35.72,35.78,35.7,35.71,37000.0,22.1672,22.2045,22.1548,22.161,37000.0
2011-01-26 14:20:00,35.72,35.73,35.68,35.72,54300.0,22.1672,22.1734,22.1424,22.1672,54300.0
2011-01-26 14:25:00,35.71,35.73,35.67,35.69,39600.0,22.161,22.1734,22.1362,22.1486,39600.0
2011-01-26 14:30:00,35.68,35.69,35.64,35.65,27100.0,22.1424,22.1486,22.1176,22.1238,27100.0
2011-01-26 14:35:00,35.65,35.66,35.6,35.6,33000.0,22.1238,22.13,22.0928,22.0928,33000.0
2011-01-26 14:40:00,35.6,35.67,35.59,35.66,57900.0,22.0928,22.1362,22.0865,22.13,57900.0
2011-01-26 14:45:00,35.66,35.7,35.64,35.65,32500.0,22.13,22.1548,22.1176,22.1238,32500.0
2011-01-26 14:50:00,35.65,35.66,35.63,35.64,29600.0,22.1238,22.13,22.1114,22.1176,29600.0
2011-01-26 14:55:00,35.64,35.67,35.61,35.67,61100.0,22.1176,22.1362,22.099,22.1362,61100.0
2011-01-26 15:00:00,35.67,35.69,35.66,35.69,39300.0,22.1362,22.1486,22.13,22.1486,39300.0
2011-01-26 15:05:00,35.69,35.71,35.65,35.67,45500.0,22.1486,22.161,22.1238,22.1362,45500.0
2011-01-26 15:10:00,35.66,35.69,35.66,35.66,36600.0,22.13,22.1486,22.13,22.13,36600.0
2011-01-26 15:15:00,35.67,35.67,35.63,35.64,54600.0,22.1362,22.1362,22.1114,22.1176,54600.0
2011-01-26 15:20:00,35.64,35.67,35.63,35.65,53900.0,22.1176,22.1362,22.1114,22.1238,53900.0
2011-01-26 15:25:00,35.66,35.66,35.63,35.66,32600.0,22.13,22.13,22.1114,22.13,32600.0
2011-01-26 15:30:00,35.66,35.67,35.65,35.66,49900.0,22.13,22.1362,22.1238,22.13,49900.0
2011-01-26 15:35:00,35.66,35.67,35.64,35.66,46300.0,22.13,22.1362,22.1176,22.13,46300.0
2011-01-26 15:40:00,35.65,35.7,35.65,35.67,107700.0,22.1238,22.1548,22.1238,22.1362,107700.0
2011-01-26 15:45:00,35.67,35.7,35.66,35.69,84000.0,22.1362,22.1548,22.13,22.1486,84000.0
2011-01-26 15:50:00,35.69,35.71,35.68,35.7,108000.0,22.1486,22.161,22.1424,22.1548,108000.0
2011-01-26 15:55:00,35.7,35.72,35.67,35.67,305700.0,22.1548,22.1672,22.1362,22.1362,305700.0
2011-01-27 09:30:00,35.86,35.86,35.51,35.51,134500.0,22.2541,22.2541,22.0369,22.0369,134500.0
2011-01-27 09:35:00,35.51,35.53,35.38,35.4,141900.0,22.0369,22.0493,21.9562,21.9686,141900.0
2011-01-27 09:40:00,35.39,35.49,35.37,35.4,62700.0,21.9624,22.0245,21.95,21.9686,62700.0
2011-01-27 09:45:00,35.39,35.41,35.37,35.38,76800.0,21.9624,21.9748,21.95,21.9562,76800.0
2011-01-27 09:50:00,35.39,35.42,35.35,35.35,68900.0,21.9624,21.981,21.9376,21.9376,68900.0
2011-01-27 09:55:00,35.36,35.37,35.32,35.35,62500.0,21.9438,21.95,21.919,21.9376,62500.0
2011-01-27 10:00:00,35.35,35.43,35.34,35.38,54000.0,21.9376,21.9873,21.9314,21.9562,54000.0
2011-01-27 10:05:00,35.38,35.38,35.32,35.35,59600.0,21.9562,21.9562,21.919,21.9376,59600.0
2011-01-27 10:10:00,35.35,35.35,35.28,35.3,53600.0,21.9376,21.9376,21.8942,21.9066,53600.0
2011-01-27 10:15:00,35.31,35.32,35.28,35.32,46100.0,21.9128,21.919,21.8942,21.919,46100.0
2011-01-27 10:20:00,35.31,35.36,35.3,35.31,29600.0,21.9128,21.9438,21.9066,21.9128,29600.0
2011-01-27 10:25:00,35.31,35.32,35.28,35.3,41700.0,21.9128,21.919,21.8942,21.9066,41700.0
2011-01-27 10:30:00,35.3,35.32,35.29,35.32,91600.0,21.9066,21.919,21.9004,21.919,91600.0
2011-01-27 10:35:00,35.32,35.4,35.31,35.4,42500.0,21.919,21.9686,21.9128,21.9686,42500.0
2011-01-27 10:40:00,35.39,35.48,35.38,35.45,89500.0,21.9624,22.0183,21.9562,21.9997,89500.0
2011-01-27 10:45:00,35.44,35.45,35.38,35.42,61100.0,21.9935,21.9997,21.9562,21.981,61100.0
2011-01-27 10:50:00,35.42,35.47,35.39,35.46,64500.0,21.981,22.0121,21.9624,22.0059,64500.0
2011-01-27 10:55:00,35.47,35.51,35.46,35.47,52500.0,22.0121,22.0369,22.0059,22.0121,52500.0
2011-01-27 11:00:00,35.47,35.51,35.47,35.47,40900.0,22.0121,22.0369,22.0121,22.0121,40900.0
2011-01-27 11:05:00,35.47,35.47,35.41,35.42,62300.0,22.0121,22.0121,21.9748,21.981,62300.0
2011-01-27 11:10:00,35.43,35.44,35.4,35.42,32900.0,21.9873,21.9935,21.9686,21.981,32900.0
2011-01-27 11:15:00,35.42,35.51,35.42,35.51,94900.0,21.981,22.0369,21.981,22.0369,94900.0
2011-01-27 11:20:00,35.5,35.55,35.49,35.51,79600.0,22.0307,22.0617,22.0245,22.0369,79600.0
2011-01-27 11:25:00,35.51,35.54,35.45,35.52,101300.0,22.0369,22.0555,21.9997,22.0431,101300.0
2011-01-27 11:30:00,35.52,35.54,35.42,35.42,69000.0,22.0431,22.0555,21.981,21.981,69000.0
2011-01-27 11:35:00,35.42,35.47,35.4,35.41,32600.0,21.981,22.0121,21.9686,21.9748,32600.0
2011-01-27 11:40:00,35.41,35.42,35.4,35.4,31000.0,21.9748,21.981,21.9686,21.9686,31000.0
2011-01-27 11:45:00,35.4,35.4,35.38,35.4,41300.0,21.9686,21.9686,21.9562,21.9686,41300.0
2011-01-27 11:50:00,35.4,35.4,35.31,35.31,38800.0,21.9686,21.9686,21.9128,21.9128,38800.0
2011-01-27 11:55:00,35.31,35.39,35.31,35.39,61200.0,21.9128,21.9624,21.9128,21.9624,61200.0
2011-01-27 12:00:00,35.39,35.5,35.38,35.5,100000.0,21.9624,22.0307,21.9562,22.0307,100000.0
2011-01-27 12:05:00,35.5,35.54,35.49,35.53,88800.0,22.0307,22.0555,22.0245,22.0493,88800.0
2011-01-27 12:10:00,35.54,35.57,35.51,35.52,61200.0,22.0555,22.0741,22.0369,22.0431,61200.0
2011-01-27 12:15:00,35.51,35.52,35.47,35.52,23300.0,22.0369,22.0431,22.0121,22.0431,23300.0
2011-01-27 12:20:00,35.51,35.52,35.49,35.51,73800.0,22.0369,22.0431,22.0245,22.0369,73800.0
2011-01-27 12:25:00,35.51,35.51,35.4,35.4,72700.0,22.0369,22.0369,21.9686,21.9686,72700.0
2011-01-27 12:30:00,35.39,35.42,35.38,35.4,34500.0,21.9624,21.981,21.9562,21.9686,34500.0
2011-01-27 12:35:00,35.4,35.41,35.35,35.35,11200.0,21.9686,21.9748,21.9376,21.9376,11200.0
2011-01-27 12:40:00,35.36,35.36,35.35,35.36,13400.0,21.9438,21.9438,21.9376,21.9438,13400.0
2011-01-27 12:45:00,35.36,35.39,35.35,35.37,27900.0,21.9438,21.9624,21.9376,21.95,27900.0
2011-01-27 12:50:00,35.38,35.38,35.31,35.31,27200.0,21.9562,21.9562,21.9128,21.9128,27200.0
2011-01-27 12:55:00,35.31,35.31,35.28,35.28,15900.0,21.9128,21.9128,21.8942,21.8942,15900.0
2011-01-27 13:00:00,35.29,35.3,35.26,35.29,32400.0,21.9004,21.9066,21.8818,21.9004,32400.0
2011-01-27 13:05:00,35.3,35.35,35.3,35.32,38600.0,21.9066,21.9376,21.9066,21.919,38600.0
2011-01-27 13:10:00,35.32,35.34,35.31,35.31,17100.0,21.919,21.9314,21.9128,21.9128,17100.0
2011-01-27 13:15:00,35.31,35.35,35.31,35.33,22900.0,21.9128,21.9376,21.9128,21.9252,22900.0
2011-01-27 13:20:00,35.32,35.35,35.31,35.34,31900.0,21.919,21.9376,21.9128,21.9314,31900.0
2011-01-27 13:25:00,35.34,35.39,35.33,35.37,11500.0,21.9314,21.9624,21.9252,21.95,11500.0
2011-01-27 13:30:00,35.37,35.41,35.36,35.4,20900.0,21.95,21.9748,21.9438,21.9686,20900.0
2011-01-27 13:35:00,35.4,35.47,35.39,35.45,51800.0,21.9686,22.0121,21.9624,21.9997,51800.0
2011-01-27 13:40:00,35.46,35.46,35.43,35.43,17000.0,22.0059,22.0059,21.9873,21.9873,17000.0
2011-01-27 13:45:00,35.44,35.44,35.41,35.42,13000.0,21.9935,21.9935,21.9748,21.981,13000.0
2011-01-27 13:50:00,35.42,35.42,35.36,35.36,17000.0,21.981,21.981,21.9438,21.9438,17000.0
2011-01-27 13:55:00,35.37,35.4,35.37,35.37,48800.0,21.95,21.9686,21.95,21.95,48800.0
2011-01-27 14:00:00,35.37,35.4,35.37,35.4,44800.0,21.95,21.9686,21.95,21.9686,44800.0
2011-01-27 14:05:00,35.4,35.4,35.39,35.4,12700.0,21.9686,21.9686,21.9624,21.9686,12700.0
2011-01-27 14:10:00,35.4,35.41,35.37,35.39,54700.0,21.9686,21.9748,21.95,21.9624,54700.0
2011-01-27 14:15:00,35.38,35.38,35.35,35.36,14400.0,21.9562,21.9562,21.9376,21.9438,14400.0
2011-01-27 14:20:00,35.36,35.38,35.35,35.35,29000.0,21.9438,21.9562,21.9376,21.9376,29000.0
2011-01-27 14:25:00,35.35,35.35,35.31,35.32,44400.0,21.9376,21.9376,21.9128,21.919,44400.0
2011-01-27 14:30:00,35.31,35.32,35.31,35.31,18300.0,21.9128,21.919,21.9128,21.9128,18300.0
2011-01-27 14:35:00,35.31,35.31,35.3,35.3,9900.0,21.9128,21.9128,21.9066,21.9066,9900.0
2011-01-27 14:40:00,35.3,35.34,35.29,35.33,25800.0,21.9066,21.9314,21.9004,21.9252,25800.0
2011-01-27 14:45:00,35.33,35.35,35.32,35.34,47700.0,21.9252,21.9376,21.919,21.9314,47700.0
2011-01-27 14:50:00,35.34,35.35,35.32,35.35,38500.0,21.9314,21.9376,21.919,21.9376,38500.0
2011-01-27 14:55:00,35.34,35.35,35.33,35.33,19700.0,21.9314,21.9376,21.9252,21.9252,19700.0
2011-01-27 15:00:00,35.33,35.35,35.3,35.34,50200.0,21.9252,21.9376,21.9066,21.9314,50200.0
2011-01-27 15:05:00,35.35,35.37,35.34,35.34,33100.0,21.9376,21.95,21.9314,21.9314,33100.0
2011-01-27 15:10:00,35.34,35.36,35.33,35.34,39600.0,21.9314,21.9438,21.9252,21.9314,39600.0
2011-01-27 15:15:00,35.35,35.37,35.33,35.37,27700.0,21.9376,21.95,21.9252,21.95,27700.0
2011-01-27 15:20:00,35.37,35.38,35.35,35.37,50600.0,21.95,21.9562,21.9376,21.95,50600.0
2011-01-27 15:25:00,35.38,35.38,35.36,35.37,18600.0,21.9562,21.9562,21.9438,21.95,18600.0
2011-01-27 15:30:00,35.37,35.37,35.35,35.35,46200.0,21.95,21.95,21.9376,21.9376,46200.0
2011-01-27 15:35:00,35.36,35.43,35.35,35.43,108000.0,21.9438,21.9873,21.9376,21.9873,108000.0
2011-01-27 15:40:00,35.42,35.47,35.42,35.44,101700.0,21.981,22.0121,21.981,21.9935,101700.0
2011-01-27 15:45:00,35.44,35.45,35.4,35.42,101600.0,21.9935,21.9997,21.9686,21.981,101600.0
2011-01-27 15:50:00,35.42,35.43,35.37,35.39,123700.0,21.981,21.9873,21.95,21.9624,123700.0
2011-01-27 15:55:00,35.39,35.43,35.38,35.4,212500.0,21.9624,21.9873,21.9562,21.9686,212500.0
2011-01-28 09:30:00,35.33,35.44,35.33,35.38,79000.0,21.9252,21.9935,21.9252,21.9562,79000.0
2011-01-28 09:35:00,35.38,35.49,35.38,35.47,71200.0,21.9562,22.0245,21.9562,22.0121,71200.0
2011-01-28 09:40:00,35.47,35.48,35.39,35.39,39100.0,22.0121,22.0183,21.9624,21.9624,39100.0
2011-01-28 09:45:00,35.39,35.41,35.38,35.41,27700.0,21.9624,21.9748,21.9562,21.9748,27700.0
2011-01-28 09:50:00,35.41,35.43,35.34,35.37,33500.0,21.9748,21.9873,21.9314,21.95,33500.0
2011-01-28 09:55:00,35.38,35.4,35.33,35.34,12400.0,21.9562,21.9686,21.9252,21.9314,12400.0
2011-01-28 10:00:00,35.35,35.36,35.32,35.32,18500.0,21.9376,21.9438,21.919,21.919,18500.0
2011-01-28 10:05:00,35.32,35.38,35.32,35.33,22000.0,21.919,21.9562,21.919,21.9252,22000.0
2011-01-28 10:10:00,35.33,35.36,35.29,35.29,35600.0,21.9252,21.9438,21.9004,21.9004,35600.0
2011-01-28 10:15:00,35.3,35.32,35.28,35.28,19900.0,21.9066,21.919,21.8942,21.8942,19900.0
2011-01-28 10:20:00,35.27,35.3,35.24,35.26,50100.0,21.888,21.9066,21.8693,21.8818,50100.0
2011-01-28 10:25:00,35.25,35.31,35.25,35.3,36500.0,21.8756,21.9128,21.8756,21.9066,36500.0
2011-01-28 10:30:00,35.29,35.34,35.24,35.33,69700.0,21.9004,21.9314,21.8693,21.9252,69700.0
2011-01-28 10:35:00,35.3,35.35,35.27,35.35,35800.0,21.9066,21.9376,21.888,21.9376,35800.0
2011-01-28 10:40:00,35.35,35.35,35.31,35.32,49000.0,21.9376,21.9376,21.9128,21.919,49000.0
2011-01-28 10:45:00,35.32,35.32,35.27,35.28,18500.0,21.919,21.919,21.888,21.8942,18500.0
2011-01-28 10:50:00,35.28,35.3,35.25,35.28,31800.0,21.8942,21.9066,21.8756,21.8942,31800.0
2011-01-28 10:55:00,35.28,35.28,35.24,35.26,31400.0,21.8942,21.8942,21.8693,21.8818,31400.0
2011-01-28 11:00:00,35.25,35.28,35.24,35.28,64300.0,21.8756,21.8942,21.8693,21.8942,64300.0
2011-01-28 11:05:00,35.28,35.28,35.24,35.27,70700.0,21.8942,21.8942,21.8693,21.888,70700.0
2011-01-28 11:10:00,35.26,35.26,35.24,35.25,56400.0,21.8818,21.8818,21.8693,21.8756,56400.0
2011-01-28 11:15:00,35.26,35.26,35.25,35.25,135600.0,21.8818,21.8818,21.8756,21.8756,135600.0
2011-01-28 11:20:00,35.26,35.26,35.24,35.25,62000.0,21.8818,21.8818,21.8693,21.8756,62000.0
2011-01-28 11:25:00,35.25,35.25,35.2,35.2,31800.0,21.8756,21.8756,21.8445,21.8445,31800.0
2011-01-28 11:30:00,35.2,35.22,35.16,35.2,80000.0,21.8445,21.8569,21.8197,21.8445,80000.0
2011-01-28 11:35:00,35.2,35.24,35.19,35.22,75000.0,21.8445,21.8693,21.8383,21.8569,75000.0
2011-01-28 11:40:00,35.21,35.22,35.15,35.15,40400.0,21.8507,21.8569,21.8135,21.8135,40400.0
2011-01-28 11:45:00,35.16,35.19,35.16,35.19,26900.0,21.8197,21.8383,21.8197,21.8383,26900.0
2011-01-28 11:50:00,35.19,35.27,35.18,35.25,250700.0,21.8383,21.888,21.8321,21.8756,250700.0
2011-01-28 11:55:00,35.25,35.26,35.16,35.21,146400.0,21.8756,21.8818,21.8197,21.8507,146400.0
2011-01-28 12:00:00,35.21,35.23,35.12,35.14,91700.0,21.8507,21.8631,21.7949,21.8073,91700.0
2011-01-28 12:05:00,35.15,35.15,35.1,35.1,26900.0,21.8135,21.8135,21.7825,21.7825,26900.0
2011-01-28 12:10:00,35.1,35.11,35.08,35.08,17200.0,21.7825,21.7887,21.7701,21.7701,17200.0
2011-01-28 12:15:00,35.08,35.11,35.06,35.07,66000.0,21.7701,21.7887,21.7576,21.7638,66000.0
2011-01-28 12:20:00,35.07,35.09,35.05,35.06,23200.0,21.7638,21.7763,21.7514,21.7576,23200.0
2011-01-28 12:25:00,35.06,35.07,35.05,35.06,30400.0,21.7576,21.7638,21.7514,21.7576,30400.0
2011-01-28 12:30:00,35.06,35.06,35.03,35.06,32800.0,21.7576,21.7576,21.739,21.7576,32800.0
2011-01-28 12:35:00,35.06,35.11,35.06,35.07,84300.0,21.7576,21.7887,21.7576,21.7638,84300.0
2011-01-28 12:40:00,35.06,35.07,35.0,35.02,63700.0,21.7576,21.7638,21.7204,21.7328,63700.0
2011-01-28 12:45:00,35.01,35.04,35.0,35.04,50600.0,21.7266,21.7452,21.7204,21.7452,50600.0
2011-01-28 12:50:00,35.04,35.04,35.0,35.01,23300.0,21.7452,21.7452,21.7204,21.7266,23300.0
2011-01-28 12:55:00,35.01,35.01,35.0,35.01,7500.0,21.7266,21.7266,21.7204,21.7266,7500.0
2011-01-28 13:00:00,35.0,35.02,35.0,35.0,25500.0,21.7204,21.7328,21.7204,21.7204,25500.0
2011-01-28 13:05:00,35.0,35.01,35.0,35.0,56400.0,21.7204,21.7266,21.7204,21.7204,56400.0
2011-01-28 13:10:00,35.01,35.02,35.0,35.0,66600.0,21.7266,21.7328,21.7204,21.7204,66600.0
2011-01-28 13:15:00,35.01,35.01,34.97,34.99,88900.0,21.7266,21.7266,21.7018,21.7142,88900.0
2011-01-28 13:20:00,34.99,35.02,34.98,35.02,98900.0,21.7142,21.7328,21.708,21.7328,98900.0
2011-01-28 13:25:00,35.02,35.05,34.99,35.03,40300.0,21.7328,21.7514,21.7142,21.739,40300.0
2011-01-28 13:30:00,35.02,35.06,35.01,35.05,36200.0,21.7328,21.7576,21.7266,21.7514,36200.0
2011-01-28 13:35:00,35.05,35.06,35.0,35.04,58200.0,21.7514,21.7576,21.7204,21.7452,58200.0
2011-01-28 13:40:00,35.04,35.07,34.99,35.02,48000.0,21.7452,21.7638,21.7142,21.7328,48000.0
2011-01-28 13:45:00,35.02,35.07,35.02,35.03,41200.0,21.7328,21.7638,21.7328,21.739,41200.0
2011-01-28 13:50:00,35.04,35.06,35.04,35.05,14400.0,21.7452,21.7576,21.7452,21.7514,14400.0
2011-01-28 13:55:00,35.05,35.09,35.04,35.08,24500.0,21.7514,21.7763,21.7452,21.7701,24500.0
2011-01-28 14:00:00,35.08,35.08,35.05,35.05,21500.0,21.7701,21.7701,21.7514,21.7514,21500.0
2011-01-28 14:05:00,35.06,35.07,35.01,35.05,39900.0,21.7576,21.7638,21.7266,21.7514,39900.0
2011-01-28 14:10:00,35.04,35.08,35.03,35.04,51200.0,21.7452,21.7701,21.739,21.7452,51200.0
2011-01-28 14:15:00,35.04,35.06,35.02,35.03,32200.0,21.7452,21.7576,21.7328,21.739,32200.0
2011-01-28 14:20:00,35.02,35.02,34.99,34.99,62500.0,21.7328,21.7328,21.7142,21.7142,62500.0
2011-01-28 14:25:00,35.0,35.02,34.98,34.99,52600.0,21.7204,21.7328,21.708,21.7142,52600.0
2011-01-28 14:30:00,35.0,35.04,35.0,35.04,17900.0,21.7204,21.7452,21.7204,21.7452,17900.0
2011-01-28 14:35:00,35.04,35.04,34.99,35.01,41400.0,21.7452,21.7452,21.7142,21.7266,41400.0
2011-01-28 14:40:00,35.01,35.01,34.98,35.01,25000.0,21.7266,21.7266,21.708,21.7266,25000.0
2011-01-28 14:45:00,35.01,35.03,34.98,35.02,40900.0,21.7266,21.739,21.708,21.7328,40900.0
2011-01-28 14:50:00,35.02,35.04,35.0,35.01,57200.0,21.7328,21.7452,21.7204,21.7266,57200.0
2011-01-28 14:55:00,35.01,35.03,34.99,35.02,48800.0,21.7266,21.739,21.7142,21.7328,48800.0
2011-01-28 15:00:00,35.02,35.02,34.99,35.01,19600.0,21.7328,21.7328,21.7142,21.7266,19600.0
2011-01-28 15:05:00,35.02,35.03,35.0,35.0,20400.0,21.7328,21.739,21.7204,21.7204,20400.0
2011-01-28 15:10:00,35.0,35.03,34.98,35.02,65100.0,21.7204,21.739,21.708,21.7328,65100.0
2011-01-28 15:15:00,35.02,35.05,35.01,35.04,53800.0,21.7328,21.7514,21.7266,21.7452,53800.0
2011-01-28 15:20:00,35.03,35.05,35.0,35.04,77200.0,21.739,21.7514,21.7204,21.7452,77200.0
2011-01-28 15:25:00,35.03,35.04,34.98,34.99,57700.0,21.739,21.7452,21.708,21.7142,57700.0
2011-01-28 15:30:00,34.98,35.03,34.98,35.0,77600.0,21.708,21.739,21.708,21.7204,77600.0
2011-01-28 15:35:00,35.0,35.04,34.99,35.0,67900.0,21.7204,21.7452,21.7142,21.7204,67900.0
2011-01-28 15:40:00,35.0,35.01,34.97,34.98,428500.0,21.7204,21.7266,21.7018,21.708,428500.0
2011-01-28 15:45:00,34.98,35.04,34.98,35.03,90900.0,21.708,21.7452,21.708,21.739,90900.0
2011-01-28 15:50:00,35.02,35.03,34.95,34.95,195500.0,21.7328,21.739,21.6894,21.6894,195500.0
2011-01-28 15:55:00,34.96,34.97,34.92,34.94,216300.0,21.6956,21.7018,21.6708,21.6832,216300.0
2011-01-31 09:30:00,34.97,35.06,34.93,34.98,119200.0,21.7018,21.7576,21.677,21.708,119200.0
2011-01-31 09:35:00,34.95,34.98,34.82,34.89,84500.0,21.6894,21.708,21.6087,21.6521,84500.0
2011-01-31 09:40:00,34.89,34.95,34.85,34.95,41700.0,21.6521,21.6894,21.6273,21.6894,41700.0
2011-01-31 09:45:00,34.96,34.96,34.83,34.87,53900.0,21.6956,21.6956,21.6149,21.6397,53900.0
2011-01-31 09:50:00,34.87,34.93,34.84,34.9,33000.0,21.6397,21.677,21.6211,21.6583,33000.0
2011-01-31 09:55:00,34.89,34.93,34.85,34.86,37300.0,21.6521,21.677,21.6273,21.6335,37300.0
2011-01-31 10:00:00,34.87,34.9,34.85,34.88,36300.0,21.6397,21.6583,21.6273,21.6459,36300.0
2011-01-31 10:05:00,34.89,34.93,34.8,34.81,45400.0,21.6521,21.677,21.5963,21.6025,45400.0
2011-01-31 10:10:00,34.8,34.87,34.8,34.86,36600.0,21.5963,21.6397,21.5963,21.6335,36600.0
2011-01-31 10:15:00,34.85,34.88,34.83,34.85,33900.0,21.6273,21.6459,21.6149,21.6273,33900.0
2011-01-31 10:20:00,34.85,34.88,34.8,34.8,61300.0,21.6273,21.6459,21.5963,21.5963,61300.0
2011-01-31 10:25:00,34.8,34.92,34.8,34.92,32100.0,21.5963,21.6708,21.5963,21.6708,32100.0
2011-01-31 10:30:00,34.92,34.93,34.86,34.89,25100.0,21.6708,21.677,21.6335,21.6521,25100.0
2011-01-31 10:35:00,34.88,34.89,34.81,34.82,35600.0,21.6459,21.6521,21.6025,21.6087,35600.0
2011-01-31 10:40:00,34.83,34.83,34.81,34.83,21900.0,21.6149,21.6149,21.6025,21.6149,21900.0
2011-01-31 10:45:00,34.83,34.83,34.8,34.82,19400.0,21.6149,21.6149,21.5963,21.6087,19400.0
2011-01-31 10:50:00,34.82,34.82,34.78,34.78,19900.0,21.6087,21.6087,21.5839,21.5839,19900.0
2011-01-31 10:55:00,34.78,34.8,34.73,34.74,34500.0,21.5839,21.5963,21.5528,21.5591,34500.0
2011-01-31 11:00:00,34.74,34.75,34.73,34.75,7800.0,21.5591,21.5653,21.5528,21.5653,7800.0
2011-01-31 11:05:00,34.75,34.78,34.72,34.75,37200.0,21.5653,21.5839,21.5466,21.5653,37200.0
2011-01-31 11:10:00,34.75,34.78,34.74,34.76,23100.0,21.5653,21.5839,21.5591,21.5715,23100.0
2011-01-31 11:15:00,34.76,34.77,34.73,34.74,25100.0,21.5715,21.5777,21.5528,21.5591,25100.0
2011-01-31 11:20:00,34.74,34.76,34.74,34.75,22300.0,21.5591,21.5715,21.5591,21.5653,22300.0
2011-01-31 11:25:00,34.76,34.79,34.75,34.75,20900.0,21.5715,21.5901,21.5653,21.5653,20900.0
2011-01-31 11:30:00,34.76,34.78,34.75,34.76,16700.0,21.5715,21.5839,21.5653,21.5715,16700.0
2011-01-31 11:35:00,34.76,34.8,34.76,34.77,13900.0,21.5715,21.5963,21.5715,21.5777,13900.0
2011-01-31 11:40:00,34.78,34.82,34.77,34.82,14900.0,21.5839,21.6087,21.5777,21.6087,14900.0
2011-01-31 11:45:00,34.82,34.82,34.81,34.81,12300.0,21.6087,21.6087,21.6025,21.6025,12300.0
2011-01-31 11:50:00,34.81,34.82,34.79,34.8,19100.0,21.6025,21.6087,21.5901,21.5963,19100.0
2011-01-31 11:55:00,34.81,34.81,34.78,34.8,12000.0,21.6025,21.6025,21.5839,21.5963,12000.0
2011-01-31 12:00:00,34.79,34.8,34.78,34.8,12200.0,21.5901,21.5963,21.5839,21.5963,12200.0
2011-01-31 12:05:00,34.8,34.8,34.79,34.8,7600.0,21.5963,21.5963,21.5901,21.5963,7600.0
2011-01-31 12:10:00,34.8,34.81,34.78,34.79,11300.0,21.5963,21.6025,21.5839,21.5901,11300.0
2011-01-31 12:15:00,34.78,34.81,34.77,34.8,28700.0,21.5839,21.6025,21.5777,21.5963,28700.0
2011-01-31 12:20:00,34.8,34.81,34.78,34.79,12300.0,21.5963,21.6025,21.5839,21.5901,12300.0
2011-01-31 12:25:00,34.79,34.81,34.76,34.81,35200.0,21.5901,21.6025,21.5715,21.6025,35200.0
2011-01-31 12:30:00,34.81,34.81,34.8,34.81,12600.0,21.6025,21.6025,21.5963,21.6025,12600.0
2011-01-31 12:35:00,34.81,34.82,34.77,34.78,14100.0,21.6025,21.6087,21.5777,21.5839,14100.0
2011-01-31 12:40:00,34.78,34.79,34.77,34.78,20400.0,21.5839,21.5901,21.5777,21.5839,20400.0
2011-01-31 12:45:00,34.78,34.79,34.77,34.79,22500.0,21.5839,21.5901,21.5777,21.5901,22500.0
2011-01-31 12:50:00,34.79,34.79,34.78,34.79,11400.0,21.5901,21.5901,21.5839,21.5901,11400.0
2011-01-31 12:55:00,34.79,34.79,34.78,34.79,7600.0,21.5901,21.5901,21.5839,21.5901,7600.0
2011-01-31 13:00:00,34.78,34.8,34.78,34.79,18200.0,21.5839,21.5963,21.5839,21.5901,18200.0
2011-01-31 13:05:00,34.78,34.8,34.78,34.79,13200.0,21.5839,21.5963,21.5839,21.5901,13200.0
2011-01-31 13:10:00,34.79,34.8,34.78,34.78,22700.0,21.5901,21.5963,21.5839,21.5839,22700.0
2011-01-31 13:15:00,34.79,34.79,34.77,34.78,26200.0,21.5901,21.5901,21.5777,21.5839,26200.0
2011-01-31 13:20:00,34.78,34.8,34.77,34.78,17700.0,21.5839,21.5963,21.5777,21.5839,17700.0
2011-01-31 13:25:00,34.78,34.8,34.77,34.78,62000.0,21.5839,21.5963,21.5777,21.5839,62000.0
2011-01-31 13:30:00,34.79,34.82,34.79,34.81,13300.0,21.5901,21.6087,21.5901,21.6025,13300.0
2011-01-31 13:35:00,34.81,34.81,34.78,34.79,20700.0,21.6025,21.6025,21.5839,21.5901,20700.0
2011-01-31 13:40:00,34.79,34.8,34.78,34.78,15800.0,21.5901,21.5963,21.5839,21.5839,15800.0
2011-01-31 13:45:00,34.79,34.81,34.78,34.8,26500.0,21.5901,21.6025,21.5839,21.5963,26500.0
2011-01-31 13:50:00,34.81,34.82,34.8,34.81,14900.0,21.6025,21.6087,21.5963,21.6025,14900.0
2011-01-31 13:55:00,34.81,34.82,34.81,34.81,10000.0,21.6025,21.6087,21.6025,21.6025,10000.0
2011-01-31 14:00:00,34.81,34.82,34.81,34.82,13000.0,21.6025,21.6087,21.6025,21.6087,13000.0
2011-01-31 14:05:00,34.81,34.82,34.81,34.82,14900.0,21.6025,21.6087,21.6025,21.6087,14900.0
2011-01-31 14:10:00,34.82,34.82,34.81,34.82,28300.0,21.6087,21.6087,21.6025,21.6087,28300.0
2011-01-31 14:15:00,34.82,34.82,34.81,34.82,17500.0,21.6087,21.6087,21.6025,21.6087,17500.0
2011-01-31 14:20:00,34.82,34.86,34.81,34.85,51400.0,21.6087,21.6335,21.6025,21.6273,51400.0
2011-01-31 14:25:00,34.84,34.85,34.8,34.8,19700.0,21.6211,21.6273,21.5963,21.5963,19700.0
2011-01-31 14:30:00,34.81,34.81,34.78,34.81,32700.0,21.6025,21.6025,21.5839,21.6025,32700.0
2011-01-31 14:35:00,34.8,34.81,34.78,34.8,58200.0,21.5963,21.6025,21.5839,21.5963,58200.0
2011-01-31 14:40:00,34.8,34.8,34.78,34.79,24300.0,21.5963,21.5963,21.5839,21.5901,24300.0
2011-01-31 14:45:00,34.79,34.8,34.76,34.79,43100.0,21.5901,21.5963,21.5715,21.5901,43100.0
2011-01-31 14:50:00,34.78,34.82,34.78,34.82,25800.0,21.5839,21.6087,21.5839,21.6087,25800.0
2011-01-31 14:55:00,34.82,34.82,34.79,34.79,22600.0,21.6087,21.6087,21.5901,21.5901,22600.0
2011-01-31 15:00:00,34.8,34.85,34.79,34.83,38200.0,21.5963,21.6273,21.5901,21.6149,38200.0
2011-01-31 15:05:00,34.84,34.85,34.82,34.84,29400.0,21.6211,21.6273,21.6087,21.6211,29400.0
2011-01-31 15:10:00,34.85,34.87,34.84,34.86,41600.0,21.6273,21.6397,21.6211,21.6335,41600.0
2011-01-31 15:15:00,34.87,34.91,34.86,34.88,86000.0,21.6397,21.6646,21.6335,21.6459,86000.0
2011-01-31 15:20:00,34.87,34.88,34.87,34.87,15200.0,21.6397,21.6459,21.6397,21.6397,15200.0
2011-01-31 15:25:00,34.88,34.88,34.84,34.85,31100.0,21.6459,21.6459,21.6211,21.6273,31100.0
2011-01-31 15:30:00,34.85,34.86,34.85,34.85,48700.0,21.6273,21.6335,21.6273,21.6273,48700.0
2011-01-31 15:35:00,34.86,34.86,34.82,34.82,42300.0,21.6335,21.6335,21.6087,21.6087,42300.0
2011-01-31 15:40:00,34.82,34.83,34.8,34.8,50300.0,21.6087,21.6149,21.5963,21.5963,50300.0
2011-01-31 15:45:00,34.8,34.84,34.78,34.81,202000.0,21.5963,21.6211,21.5839,21.6025,202000.0
2011-01-31 15:50:00,34.81,34.82,34.78,34.8,86500.0,21.6025,21.6087,21.5839,21.5963,86500.0
2011-01-31 15:55:00,34.79,34.79,34.76,34.79,206600.0,21.5901,21.5901,21.5715,21.5901,206600.0
2011-02-01 09:30:00,34.99,35.02,34.93,34.95,113500.0,21.7142,21.7328,21.677,21.6894,113500.0
2011-02-01 09:35:00,34.96,34.96,34.87,34.89,63400.0,21.6956,21.6956,21.6397,21.6521,63400.0
2011-02-01 09:40:00,34.9,34.9,34.82,34.82,50100.0,21.6583,21.6583,21.6087,21.6087,50100.0
2011-02-01 09:45:00,34.83,34.86,34.76,34.79,77000.0,21.6149,21.6335,21.5715,21.5901,77000.0
2011-02-01 09:50:00,34.78,34.8,34.76,34.77,62500.0,21.5839,21.5963,21.5715,21.5777,62500.0
2011-02-01 09:55:00,34.78,34.85,34.76,34.78,67300.0,21.5839,21.6273,21.5715,21.5839,67300.0
2011-02-01 10:00:00,34.79,34.83,34.73,34.75,59000.0,21.5901,21.6149,21.5528,21.5653,59000.0
2011-02-01 10:05:00,34.74,34.75,34.64,34.66,51600.0,21.5591,21.5653,21.497,21.5094,51600.0
2011-02-01 10:10:00,34.65,34.68,34.62,34.68,38800.0,21.5032,21.5218,21.4846,21.5218,38800.0
2011-02-01 10:15:00,34.68,34.75,34.67,34.73,36600.0,21.5218,21.5653,21.5156,21.5528,36600.0
2011-02-01 10:20:00,34.73,34.83,34.73,34.83,82800.0,21.5528,21.6149,21.5528,21.6149,82800.0
2011-02-01 10:25:00,34.82,34.83,34.75,34.79,68700.0,21.6087,21.6149,21.5653,21.5901,68700.0
2011-02-01 10:30:00,34.79,34.79,34.71,34.75,59300.0,21.5901,21.5901,21.5404,21.5653,59300.0
2011-02-01 10:35:00,34.74,34.75,34.68,34.69,54600.0,21.5591,21.5653,21.5218,21.528,54600.0
2011-02-01 10:40:00,34.69,34.71,34.65,34.68,40300.0,21.528,21.5404,21.5032,21.5218,40300.0
2011-02-01 10:45:00,34.68,34.68,34.58,34.59,107500.0,21.5218,21.5218,21.4598,21.466,107500.0
2011-02-01 10:50:00,34.6,34.62,34.58,34.61,70000.0,21.4722,21.4846,21.4598,21.4784,70000.0
2011-02-01 10:55:00,34.61,34.61,34.55,34.56,41400.0,21.4784,21.4784,21.4411,21.4473,41400.0
2011-02-01 11:00:00,34.55,34.59,34.55,34.59,47200.0,21.4411,21.466,21.4411,21.466,47200.0
2011-02-01 11:05:00,34.59,34.59,34.56,34.57,45600.0,21.466,21.466,21.4473,21.4536,45600.0
2011-02-01 11:10:00,34.56,34.59,34.56,34.59,41900.0,21.4473,21.466,21.4473,21.466,41900.0
2011-02-01 11:15:00,34.58,34.63,34.57,34.63,79600.0,21.4598,21.4908,21.4536,21.4908,79600.0
2011-02-01 11:20:00,34.63,34.67,34.62,34.67,35700.0,21.4908,21.5156,21.4846,21.5156,35700.0
2011-02-01 11:25:00,34.66,34.72,34.66,34.7,61200.0,21.5094,21.5466,21.5094,21.5342,61200.0
2011-02-01 11:30:00,34.7,34.72,34.67,34.68,34900.0,21.5342,21.5466,21.5156,21.5218,34900.0
2011-02-01 11:35:00,34.68,34.74,34.68,34.73,17000.0,21.5218,21.5591,21.5218,21.5528,17000.0
2011-02-01 11:40:00,34.74,34.76,34.68,34.69,45500.0,21.5591,21.5715,21.5218,21.528,45500.0
2011-02-01 11:45:00,34.68,34.69,34.65,34.67,45000.0,21.5218,21.528,21.5032,21.5156,45000.0
2011-02-01 11:50:00,34.67,34.7,34.67,34.68,22800.0,21.5156,21.5342,21.5156,21.5218,22800.0
2011-02-01 11:55:00,34.69,34.74,34.67,34.67,43200.0,21.528,21.5591,21.5156,21.5156,43200.0
2011-02-01 12:00:00,34.67,34.7,34.67,34.7,23100.0,21.5156,21.5342,21.5156,21.5342,23100.0
2011-02-01 12:05:00,34.7,34.7,34.64,34.65,33800.0,21.5342,21.5342,21.497,21.5032,33800.0
2011-02-01 12:10:00,34.65,34.66,34.65,34.65,17400.0,21.5032,21.5094,21.5032,21.5032,17400.0
2011-02-01 12:15:00,34.66,34.66,34.62,34.66,51000.0,21.5094,21.5094,21.4846,21.5094,51000.0
2011-02-01 12:20:00,34.65,34.68,34.65,34.65,41100.0,21.5032,21.5218,21.5032,21.5032,41100.0
2011-02-01 12:25:00,34.66,34.67,34.65,34.66,16700.0,21.5094,21.5156,21.5032,21.5094,16700.0
2011-02-01 12:30:00,34.65,34.69,34.65,34.69,51500.0,21.5032,21.528,21.5032,21.528,51500.0
2011-02-01 12:35:00,34.69,34.7,34.68,34.69,18700.0,21.528,21.5342,21.5218,21.528,18700.0
2011-02-01 12:40:00,34.7,34.71,34.67,34.71,42200.0,21.5342,21.5404,21.5156,21.5404,42200.0
2011-02-01 12:45:00,34.71,34.72,34.68,34.69,26800.0,21.5404,21.5466,21.5218,21.528,26800.0
2011-02-01 12:50:00,34.69,34.73,34.68,34.73,57000.0,21.528,21.5528,21.5218,21.5528,57000.0
2011-02-01 12:55:00,34.73,34.78,34.73,34.78,32100.0,21.5528,21.5839,21.5528,21.5839,32100.0
2011-02-01 13:00:00,34.78,34.79,34.74,34.75,28100.0,21.5839,21.5901,21.5591,21.5653,28100.0
2011-02-01 13:05:00,34.75,34.77,34.73,34.76,46400.0,21.5653,21.5777,21.5528,21.5715,46400.0
2011-02-01 13:10:00,34.75,34.79,34.75,34.77,28300.0,21.5653,21.5901,21.5653,21.5777,28300.0
2011-02-01 13:15:00,34.77,34.78,34.75,34.76,20400.0,21.5777,21.5839,21.5653,21.5715,20400.0
2011-02-01 13:20:00,34.75,34.78,34.75,34.75,20600.0,21.5653,21.5839,21.5653,21.5653,20600.0
2011-02-01 13:25:00,34.75,34.78,34.75,34.77,35400.0,21.5653,21.5839,21.5653,21.5777,35400.0
2011-02-01 13:30:00,34.77,34.78,34.73,34.73,53200.0,21.5777,21.5839,21.5528,21.5528,53200.0
2011-02-01 13:35:00,34.74,34.75,34.73,34.73,16500.0,21.5591,21.5653,21.5528,21.5528,16500.0
2011-02-01 13:40:00,34.73,34.77,34.73,34.76,31000.0,21.5528,21.5777,21.5528,21.5715,31000.0
2011-02-01 13:45:00,34.77,34.78,34.73,34.74,25400.0,21.5777,21.5839,21.5528,21.5591,25400.0
2011-02-01 13:50:00,34.73,34.74,34.69,34.69,26200.0,21.5528,21.5591,21.528,21.528,26200.0
2011-02-01 13:55:00,34.69,34.7,34.66,34.67,28700.0,21.528,21.5342,21.5094,21.5156,28700.0
2011-02-01 14:00:00,34.67,34.69,34.66,34.69,28100.0,21.5156,21.528,21.5094,21.528,28100.0
2011-02-01 14:05:00,34.68,34.69,34.67,34.67,32000.0,21.5218,21.528,21.5156,21.5156,32000.0
2011-02-01 14:10:00,34.68,34.68,34.64,34.64,51100.0,21.5218,21.5218,21.497,21.497,51100.0
2011-02-01 14:15:00,34.64,34.65,34.6,34.61,106000.0,21.497,21.5032,21.4722,21.4784,106000.0
2011-02-01 14:20:00,34.61,34.61,34.58,34.58,43300.0,21.4784,21.4784,21.4598,21.4598,43300.0
2011-02-01 14:25:00,34.59,34.6,34.58,34.6,38400.0,21.466,21.4722,21.4598,21.4722,38400.0
2011-02-01 14:30:00,34.6,34.6,34.59,34.6,28000.0,21.4722,21.4722,21.466,21.4722,28000.0
2011-02-01 14:35:00,34.59,34.6,34.59,34.6,31900.0,21.466,21.4722,21.466,21.4722,31900.0
2011-02-01 14:40:00,34.6,34.6,34.59,34.6,35800.0,21.4722,21.4722,21.466,21.4722,35800.0
2011-02-01 14:45:00,34.6,34.6,34.58,34.58,37800.0,21.4722,21.4722,21.4598,21.4598,37800.0
2011-02-01 14:50:00,34.59,34.59,34.56,34.56,42200.0,21.466,21.466,21.4473,21.4473,42200.0
2011-02-01 14:55:00,34.56,34.6,34.54,34.59,76400.0,21.4473,21.4722,21.4349,21.466,76400.0
2011-02-01 15:00:00,34.6,34.62,34.59,34.61,53900.0,21.4722,21.4846,21.466,21.4784,53900.0
2011-02-01 15:05:00,34.6,34.63,34.6,34.62,77700.0,21.4722,21.4908,21.4722,21.4846,77700.0
2011-02-01 15:10:00,34.61,34.62,34.59,34.6,63700.0,21.4784,21.4846,21.466,21.4722,63700.0
2011-02-01 15:15:00,34.59,34.6,34.59,34.6,136100.0,21.466,21.4722,21.466,21.4722,136100.0
2011-02-01 15:20:00,34.61,34.61,34.59,34.59,81600.0,21.4784,21.4784,21.466,21.466,81600.0
2011-02-01 15:25:00,34.6,34.6,34.59,34.6,98700.0,21.4722,21.4722,21.466,21.4722,98700.0
2011-02-01 15:30:00,34.6,34.69,34.59,34.68,142400.0,21.4722,21.528,21.466,21.5218,142400.0
2011-02-01 15:35:00,34.69,34.7,34.59,34.63,247900.0,21.528,21.5342,21.466,21.4908,247900.0
2011-02-01 15:40:00,34.64,34.69,34.63,34.69,69400.0,21.497,21.528,21.4908,21.528,69400.0
2011-02-01 15:45:00,34.7,34.72,34.58,34.63,430500.0,21.5342,21.5466,21.4598,21.4908,430500.0
2011-02-01 15:50:00,34.63,34.65,34.58,34.64,164800.0,21.4908,21.5032,21.4598,21.497,164800.0
2011-02-01 15:55:00,34.63,34.65,34.59,34.59,344000.0,21.4908,21.5032,21.466,21.466,344000.0
2011-02-02 09:30:00,34.65,34.65,34.55,34.58,80500.0,21.5032,21.5032,21.4411,21.4598,80500.0
2011-02-02 09:35:00,34.58,34.6,34.57,34.59,20100.0,21.4598,21.4722,21.4536,21.466,20100.0
2011-02-02 09:40:00,34.6,34.6,34.54,34.59,45300.0,21.4722,21.4722,21.4349,21.466,45300.0
2011-02-02 09:45:00,34.59,34.6,34.56,34.6,52300.0,21.466,21.4722,21.4473,21.4722,52300.0
2011-02-02 09:50:00,34.6,34.61,34.57,34.59,70000.0,21.4722,21.4784,21.4536,21.466,70000.0
2011-02-02 09:55:00,34.59,34.61,34.57,34.61,65300.0,21.466,21.4784,21.4536,21.4784,65300.0
2011-02-02 10:00:00,34.61,34.67,34.6,34.67,130100.0,21.4784,21.5156,21.4722,21.5156,130100.0
2011-02-02 10:05:00,34.68,34.68,34.6,34.62,60300.0,21.5218,21.5218,21.4722,21.4846,60300.0
2011-02-02 10:10:00,34.62,34.63,34.58,34.62,64500.0,21.4846,21.4908,21.4598,21.4846,64500.0
2011-02-02 10:15:00,34.61,34.64,34.61,34.63,41600.0,21.4784,21.497,21.4784,21.4908,41600.0
2011-02-02 10:20:00,34.63,34.69,34.62,34.64,86300.0,21.4908,21.528,21.4846,21.497,86300.0
2011-02-02 10:25:00,34.64,34.78,34.64,34.77,160900.0,21.497,21.5839,21.497,21.5777,160900.0
2011-02-02 10:30:00,34.77,34.8,34.75,34.8,116900.0,21.5777,21.5963,21.5653,21.5963,116900.0
2011-02-02 10:35:00,34.8,34.86,34.79,34.8,73300.0,21.5963,21.6335,21.5901,21.5963,73300.0
2011-02-02 10:40:00,34.8,34.83,34.79,34.83,41000.0,21.5963,21.6149,21.5901,21.6149,41000.0
2011-02-02 10:45:00,34.82,34.87,34.82,34.86,75600.0,21.6087,21.6397,21.6087,21.6335,75600.0
2011-02-02 10:50:00,34.86,34.91,34.86,34.86,65200.0,21.6335,21.6646,21.6335,21.6335,65200.0
2011-02-02 10:55:00,34.86,34.92,34.85,34.9,45900.0,21.6335,21.6708,21.6273,21.6583,45900.0
2011-02-02 11:00:00,34.89,34.89,34.81,34.84,51300.0,21.6521,21.6521,21.6025,21.6211,51300.0
2011-02-02 11:05:00,34.84,34.86,34.84,34.84,29900.0,21.6211,21.6335,21.6211,21.6211,29900.0
2011-02-02 11:10:00,34.85,34.85,34.82,34.83,56300.0,21.6273,21.6273,21.6087,21.6149,56300.0
2011-02-02 11:15:00,34.83,34.83,34.8,34.81,31200.0,21.6149,21.6149,21.5963,21.6025,31200.0
2011-02-02 11:20:00,34.82,34.82,34.78,34.79,27000.0,21.6087,21.6087,21.5839,21.5901,27000.0
2011-02-02 11:25:00,34.79,34.83,34.79,34.8,31700.0,21.5901,21.6149,21.5901,21.5963,31700.0
2011-02-02 11:30:00,34.8,34.81,34.8,34.81,32000.0,21.5963,21.6025,21.5963,21.6025,32000.0
2011-02-02 11:35:00,34.8,34.82,34.8,34.81,29900.0,21.5963,21.6087,21.5963,21.6025,29900.0
2011-02-02 11:40:00,34.8,34.81,34.78,34.81,40200.0,21.5963,21.6025,21.5839,21.6025,40200.0
2011-02-02 11:45:00,34.8,34.83,34.8,34.81,91400.0,21.5963,21.6149,21.5963,21.6025,91400.0
2011-02-02 11:50:00,34.81,34.81,34.79,34.81,72000.0,21.6025,21.6025,21.5901,21.6025,72000.0
2011-02-02 11:55:00,34.81,34.82,34.79,34.82,62300.0,21.6025,21.6087,21.5901,21.6087,62300.0
2011-02-02 12:00:00,34.81,34.82,34.79,34.81,28900.0,21.6025,21.6087,21.5901,21.6025,28900.0
2011-02-02 12:05:00,34.81,34.81,34.78,34.78,38100.0,21.6025,21.6025,21.5839,21.5839,38100.0
2011-02-02 12:10:00,34.79,34.81,34.78,34.8,39600.0,21.5901,21.6025,21.5839,21.5963,39600.0
2011-02-02 12:15:00,34.8,34.8,34.79,34.8,96700.0,21.5963,21.5963,21.5901,21.5963,96700.0
2011-02-02 12:20:00,34.79,34.8,34.76,34.78,140900.0,21.5901,21.5963,21.5715,21.5839,140900.0
2011-02-02 12:25:00,34.78,34.79,34.73,34.73,27700.0,21.5839,21.5901,21.5528,21.5528,27700.0
2011-02-02 12:30:00,34.74,34.75,34.72,34.72,30800.0,21.5591,21.5653,21.5466,21.5466,30800.0
2011-02-02 12:35:00,34.73,34.74,34.71,34.72,23800.0,21.5528,21.5591,21.5404,21.5466,23800.0
2011-02-02 12:40:00,34.72,34.74,34.71,34.73,20300.0,21.5466,21.5591,21.5404,21.5528,20300.0
2011-02-02 12:45:00,34.73,34.76,34.73,34.74,23000.0,21.5528,21.5715,21.5528,21.5591,23000.0
2011-02-02 12:50:00,34.73,34.74,34.7,34.73,36900.0,21.5528,21.5591,21.5342,21.5528,36900.0
2011-02-02 12:55:00,34.74,34.75,34.73,34.75,30100.0,21.5591,21.5653,21.5528,21.5653,30100.0
2011-02-02 13:00:00,34.74,34.75,34.71,34.72,38900.0,21.5591,21.5653,21.5404,21.5466,38900.0
2011-02-02 13:05:00,34.71,34.75,34.69,34.75,50200.0,21.5404,21.5653,21.528,21.5653,50200.0
2011-02-02 13:10:00,34.75,34.75,34.74,34.74,12300.0,21.5653,21.5653,21.5591,21.5591,12300.0
2011-02-02 13:15:00,34.74,34.75,34.71,34.71,43100.0,21.5591,21.5653,21.5404,21.5404,43100.0
2011-02-02 13:20:00,34.71,34.75,34.69,34.74,94500.0,21.5404,21.5653,21.528,21.5591,94500.0
2011-02-02 13:25:00,34.75,34.75,34.74,34.74,45700.0,21.5653,21.5653,21.5591,21.5591,45700.0
2011-02-02 13:30:00,34.74,34.75,34.73,34.74,22600.0,21.5591,21.5653,21.5528,21.5591,22600.0
2011-02-02 13:35:00,34.73,34.74,34.71,34.73,28500.0,21.5528,21.5591,21.5404,21.5528,28500.0
2011-02-02 13:40:00,34.73,34.74,34.71,34.74,48600.0,21.5528,21.5591,21.5404,21.5591,48600.0
2011-02-02 13:45:00,34.73,34.75,34.72,34.73,32900.0,21.5528,21.5653,21.5466,21.5528,32900.0
2011-02-02 13:50:00,34.74,34.74,34.7,34.7,10500.0,21.5591,21.5591,21.5342,21.5342,10500.0
2011-02-02 13:55:00,34.71,34.71,34.68,34.69,18800.0,21.5404,21.5404,21.5218,21.528,18800.0
2011-02-02 14:00:00,34.68,34.69,34.66,34.67,30100.0,21.5218,21.528,21.5094,21.5156,30100.0
2011-02-02 14:05:00,34.67,34.67,34.63,34.64,21200.0,21.5156,21.5156,21.4908,21.497,21200.0
2011-02-02 14:10:00,34.63,34.64,34.62,34.64,23900.0,21.4908,21.497,21.4846,21.497,23900.0
2011-02-02 14:15:00,34.63,34.66,34.63,34.65,29400.0,21.4908,21.5094,21.4908,21.5032,29400.0
2011-02-02 14:20:00,34.66,34.67,34.65,34.65,14300.0,21.5094,21.5156,21.5032,21.5032,14300.0
2011-02-02 14:25:00,34.66,34.66,34.63,34.65,47700.0,21.5094,21.5094,21.4908,21.5032,47700.0
2011-02-02 14:30:00,34.66,34.66,34.65,34.65,25700.0,21.5094,21.5094,21.5032,21.5032,25700.0
2011-02-02 14:35:00,34.65,34.66,34.65,34.65,25200.0,21.5032,21.5094,21.5032,21.5032,25200.0
2011-02-02 14:40:00,34.66,34.68,34.65,34.68,40200.0,21.5094,21.5218,21.5032,21.5218,40200.0
2011-02-02 14:45:00,34.68,34.7,34.67,34.68,46600.0,21.5218,21.5342,21.5156,21.5218,46600.0
2011-02-02 14:50:00,34.68,34.69,34.67,34.67,45900.0,21.5218,21.528,21.5156,21.5156,45900.0
2011-02-02 14:55:00,34.68,34.71,34.67,34.7,99300.0,21.5218,21.5404,21.5156,21.5342,99300.0
2011-02-02 15:00:00,34.7,34.72,34.69,34.71,92600.0,21.5342,21.5466,21.528,21.5404,92600.0
2011-02-02 15:05:00,34.72,34.72,34.69,34.7,46400.0,21.5466,21.5466,21.528,21.5342,46400.0
2011-02-02 15:10:00,34.71,34.71,34.7,34.7,14900.0,21.5404,21.5404,21.5342,21.5342,14900.0
2011-02-02 15:15:00,34.7,34.71,34.7,34.7,17300.0,21.5342,21.5404,21.5342,21.5342,17300.0
2011-02-02 15:20:00,34.7,34.71,34.7,34.71,30300.0,21.5342,21.5404,21.5342,21.5404,30300.0
2011-02-02 15:25:00,34.71,34.72,34.68,34.72,99100.0,21.5404,21.5466,21.5218,21.5466,99100.0
2011-02-02 15:30:00,34.71,34.72,34.65,34.66,129700.0,21.5404,21.5466,21.5032,21.5094,129700.0
2011-02-02 15:35:00,34.66,34.7,34.64,34.7,69900.0,21.5094,21.5342,21.497,21.5342,69900.0
2011-02-02 15:40:00,34.7,34.7,34.66,34.68,56200.0,21.5342,21.5342,21.5094,21.5218,56200.0
2011-02-02 15:45:00,34.68,34.71,34.67,34.69,135700.0,21.5218,21.5404,21.5156,21.528,135700.0
2011-02-02 15:50:00,34.7,34.71,34.64,34.65,151600.0,21.5342,21.5404,21.497,21.5032,151600.0
2011-02-02 15:55:00,34.66,34.66,34.63,34.64,146000.0,21.5094,21.5094,21.4908,21.497,146000.0
2011-02-03 09:30:00,34.8,34.98,34.74,34.94,240000.0,21.5963,21.708,21.5591,21.6832,240000.0
2011-02-03 09:35:00,34.95,35.03,34.8,34.9,131600.0,21.6894,21.739,21.5963,21.6583,131600.0
2011-02-03 09:40:00,34.9,34.94,34.85,34.91,77000.0,21.6583,21.6832,21.6273,21.6646,77000.0
2011-02-03 09:45:00,34.91,34.94,34.84,34.94,170400.0,21.6646,21.6832,21.6211,21.6832,170400.0
2011-02-03 09:50:00,34.94,34.97,34.87,34.93,93300.0,21.6832,21.7018,21.6397,21.677,93300.0
2011-02-03 09:55:00,34.92,35.0,34.89,35.0,161000.0,21.6708,21.7204,21.6521,21.7204,161000.0
2011-02-03 10:00:00,35.0,35.05,34.97,35.0,123200.0,21.7204,21.7514,21.7018,21.7204,123200.0
2011-02-03 10:05:00,35.01,35.01,34.92,34.97,47900.0,21.7266,21.7266,21.6708,21.7018,47900.0
2011-02-03 10:10:00,34.97,34.98,34.91,34.97,72500.0,21.7018,21.708,21.6646,21.7018,72500.0
2011-02-03 10:15:00,34.96,35.02,34.95,35.02,82600.0,21.6956,21.7328,21.6894,21.7328,82600.0
2011-02-03 10:20:00,35.02,35.02,34.94,34.94,64300.0,21.7328,21.7328,21.6832,21.6832,64300.0
2011-02-03 10:25:00,34.94,34.96,34.81,34.86,246100.0,21.6832,21.6956,21.6025,21.6335,246100.0
2011-02-03 10:30:00,34.86,34.89,34.84,34.87,56000.0,21.6335,21.6521,21.6211,21.6397,56000.0
2011-02-03 10:35:00,34.88,34.88,34.84,34.84,121200.0,21.6459,21.6459,21.6211,21.6211,121200.0
2011-02-03 10:40:00,34.84,34.86,34.81,34.82,96400.0,21.6211,21.6335,21.6025,21.6087,96400.0
2011-02-03 10:45:00,34.82,34.85,34.81,34.81,454100.0,21.6087,21.6273,21.6025,21.6025,454100.0
2011-02-03 10:50:00,34.82,34.85,34.81,34.81,52600.0,21.6087,21.6273,21.6025,21.6025,52600.0
2011-02-03 10:55:00,34.81,34.82,34.75,34.76,49600.0,21.6025,21.6087,21.5653,21.5715,49600.0
2011-02-03 11:00:00,34.76,34.79,34.72,34.78,62400.0,21.5715,21.5901,21.5466,21.5839,62400.0
2011-02-03 11:05:00,34.79,34.84,34.79,34.8,54300.0,21.5901,21.6211,21.5901,21.5963,54300.0
2011-02-03 11:10:00,34.81,34.81,34.78,34.8,28100.0,21.6025,21.6025,21.5839,21.5963,28100.0
2011-02-03 11:15:00,34.8,34.82,34.76,34.81,38800.0,21.5963,21.6087,21.5715,21.6025,38800.0
2011-02-03 11:20:00,34.81,34.85,34.81,34.85,61800.0,21.6025,21.6273,21.6025,21.6273,61800.0
2011-02-03 11:25:00,34.84,34.85,34.84,34.84,31600.0,21.6211,21.6273,21.6211,21.6211,31600.0
2011-02-03 11:30:00,34.84,34.87,34.84,34.85,70300.0,21.6211,21.6397,21.6211,21.6273,70300.0
2011-02-03 11:35:00,34.85,34.85,34.82,34.83,63700.0,21.6273,21.6273,21.6087,21.6149,63700.0
2011-02-03 11:40:00,34.83,34.84,34.76,34.76,33600.0,21.6149,21.6211,21.5715,21.5715,33600.0
2011-02-03 11:45:00,34.76,34.79,34.73,34.74,113600.0,21.5715,21.5901,21.5528,21.5591,113600.0
2011-02-03 11:50:00,34.74,34.78,34.73,34.75,54400.0,21.5591,21.5839,21.5528,21.5653,54400.0
2011-02-03 11:55:00,34.75,34.76,34.71,34.73,121400.0,21.5653,21.5715,21.5404,21.5528,121400.0
2011-02-03 12:00:00,34.72,34.73,34.71,34.71,41600.0,21.5466,21.5528,21.5404,21.5404,41600.0
2011-02-03 12:05:00,34.71,34.72,34.69,34.7,77600.0,21.5404,21.5466,21.528,21.5342,77600.0
2011-02-03 12:10:00,34.7,34.73,34.7,34.73,24300.0,21.5342,21.5528,21.5342,21.5528,24300.0
2011-02-03 12:15:00,34.74,34.77,34.73,34.77,20100.0,21.5591,21.5777,21.5528,21.5777,20100.0
2011-02-03 12:20:00,34.77,34.77,34.72,34.72,35900.0,21.5777,21.5777,21.5466,21.5466,35900.0
2011-02-03 12:25:00,34.72,34.72,34.7,34.72,40700.0,21.5466,21.5466,21.5342,21.5466,40700.0
2011-02-03 12:30:00,34.72,34.72,34.69,34.71,95700.0,21.5466,21.5466,21.528,21.5404,95700.0
2011-02-03 12:35:00,34.7,34.72,34.69,34.7,83100.0,21.5342,21.5466,21.528,21.5342,83100.0
2011-02-03 12:40:00,34.71,34.73,34.7,34.73,71800.0,21.5404,21.5528,21.5342,21.5528,71800.0
2011-02-03 12:45:00,34.73,34.75,34.69,34.7,142900.0,21.5528,21.5653,21.528,21.5342,142900.0
2011-02-03 12:50:00,34.71,34.71,34.68,34.69,77500.0,21.5404,21.5404,21.5218,21.528,77500.0
2011-02-03 12:55:00,34.7,34.71,34.69,34.7,68300.0,21.5342,21.5404,21.528,21.5342,68300.0
2011-02-03 13:00:00,34.7,34.73,34.69,34.71,161600.0,21.5342,21.5528,21.528,21.5404,161600.0
2011-02-03 13:05:00,34.71,34.74,34.7,34.74,51800.0,21.5404,21.5591,21.5342,21.5591,51800.0
2011-02-03 13:10:00,34.73,34.8,34.73,34.8,68500.0,21.5528,21.5963,21.5528,21.5963,68500.0
2011-02-03 13:15:00,34.8,34.82,34.79,34.8,53100.0,21.5963,21.6087,21.5901,21.5963,53100.0
2011-02-03 13:20:00,34.8,34.81,34.77,34.77,80200.0,21.5963,21.6025,21.5777,21.5777,80200.0
2011-02-03 13:25:00,34.77,34.78,34.76,34.76,20300.0,21.5777,21.5839,21.5715,21.5715,20300.0
2011-02-03 13:30:00,34.76,34.8,34.75,34.8,93000.0,21.5715,21.5963,21.5653,21.5963,93000.0
2011-02-03 13:35:00,34.79,34.8,34.79,34.8,67600.0,21.5901,21.5963,21.5901,21.5963,67600.0
2011-02-03 13:40:00,34.8,34.8,34.73,34.75,94200.0,21.5963,21.5963,21.5528,21.5653,94200.0
2011-02-03 13:45:00,34.75,34.81,34.75,34.81,40300.0,21.5653,21.6025,21.5653,21.6025,40300.0
2011-02-03 13:50:00,34.81,34.81,34.75,34.76,49300.0,21.6025,21.6025,21.5653,21.5715,49300.0
2011-02-03 13:55:00,34.76,34.78,34.75,34.78,35700.0,21.5715,21.5839,21.5653,21.5839,35700.0
2011-02-03 14:00:00,34.78,34.81,34.78,34.8,46500.0,21.5839,21.6025,21.5839,21.5963,46500.0
2011-02-03 14:05:00,34.79,34.8,34.78,34.79,58500.0,21.5901,21.5963,21.5839,21.5901,58500.0
2011-02-03 14:10:00,34.8,34.81,34.78,34.8,35600.0,21.5963,21.6025,21.5839,21.5963,35600.0
2011-02-03 14:15:00,34.79,34.8,34.79,34.79,58200.0,21.5901,21.5963,21.5901,21.5901,58200.0
2011-02-03 14:20:00,34.79,34.82,34.79,34.8,264200.0,21.5901,21.6087,21.5901,21.5963,264200.0
2011-02-03 14:25:00,34.8,34.83,34.79,34.82,78100.0,21.5963,21.6149,21.5901,21.6087,78100.0
2011-02-03 14:30:00,34.83,34.83,34.79,34.8,34200.0,21.6149,21.6149,21.5901,21.5963,34200.0
2011-02-03 14:35:00,34.8,34.8,34.79,34.79,9800.0,21.5963,21.5963,21.5901,21.5901,9800.0
2011-02-03 14:40:00,34.8,34.8,34.79,34.79,14000.0,21.5963,21.5963,21.5901,21.5901,14000.0
2011-02-03 14:45:00,34.8,34.8,34.79,34.8,50500.0,21.5963,21.5963,21.5901,21.5963,50500.0
2011-02-03 14:50:00,34.8,34.8,34.78,34.78,55500.0,21.5963,21.5963,21.5839,21.5839,55500.0
2011-02-03 14:55:00,34.79,34.83,34.78,34.83,82100.0,21.5901,21.6149,21.5839,21.6149,82100.0
2011-02-03 15:00:00,34.83,34.84,34.79,34.8,107400.0,21.6149,21.6211,21.5901,21.5963,107400.0
2011-02-03 15:05:00,34.81,34.83,34.79,34.8,287700.0,21.6025,21.6149,21.5901,21.5963,287700.0
2011-02-03 15:10:00,34.8,34.82,34.79,34.81,172300.0,21.5963,21.6087,21.5901,21.6025,172300.0
2011-02-03 15:15:00,34.8,34.85,34.8,34.85,99000.0,21.5963,21.6273,21.5963,21.6273,99000.0
2011-02-03 15:20:00,34.84,34.86,34.83,34.85,93300.0,21.6211,21.6335,21.6149,21.6273,93300.0
2011-02-03 15:25:00,34.86,34.86,34.83,34.85,58200.0,21.6335,21.6335,21.6149,21.6273,58200.0
2011-02-03 15:30:00,34.85,34.85,34.84,34.85,27900.0,21.6273,21.6273,21.6211,21.6273,27900.0
2011-02-03 15:35:00,34.85,34.87,34.83,34.87,192900.0,21.6273,21.6397,21.6149,21.6397,192900.0
2011-02-03 15:40:00,34.87,34.93,34.86,34.93,60300.0,21.6397,21.677,21.6335,21.677,60300.0
2011-02-03 15:45:00,34.93,34.98,34.92,34.97,158300.0,21.677,21.708,21.6708,21.7018,158300.0
2011-02-03 15:50:00,34.97,35.01,34.94,35.01,277100.0,21.7018,21.7266,21.6832,21.7266,277100.0
2011-02-03 15:55:00,35.01,35.02,34.98,35.02,220200.0,21.7266,21.7328,21.708,21.7328,220200.0
2011-02-04 09:30:00,35.0,35.11,34.93,35.1,185500.0,21.7204,21.7887,21.677,21.7825,185500.0
2011-02-04 09:35:00,35.1,35.18,35.07,35.09,140200.0,21.7825,21.8321,21.7638,21.7763,140200.0
2011-02-04 09:40:00,35.09,35.11,35.0,35.02,66300.0,21.7763,21.7887,21.7204,21.7328,66300.0
2011-02-04 09:45:00,35.02,35.11,34.95,35.11,53000.0,21.7328,21.7887,21.6894,21.7887,53000.0
2011-02-04 09:50:00,35.11,35.12,34.97,34.97,41400.0,21.7887,21.7949,21.7018,21.7018,41400.0
2011-02-04 09:55:00,34.97,35.03,34.97,35.01,41700.0,21.7018,21.739,21.7018,21.7266,41700.0
2011-02-04 10:00:00,35.01,35.08,34.98,35.06,60600.0,21.7266,21.7701,21.708,21.7576,60600.0
2011-02-04 10:05:00,35.06,35.15,35.04,35.1,78600.0,21.7576,21.8135,21.7452,21.7825,78600.0
2011-02-04 10:10:00,35.11,35.11,35.06,35.06,44700.0,21.7887,21.7887,21.7576,21.7576,44700.0
2011-02-04 10:15:00,35.06,35.1,34.93,34.93,138200.0,21.7576,21.7825,21.677,21.677,138200.0
2011-02-04 10:20:00,34.93,34.97,34.87,34.95,98300.0,21.677,21.7018,21.6397,21.6894,98300.0
2011-02-04 10:25:00,34.94,35.11,34.94,35.11,56100.0,21.6832,21.7887,21.6832,21.7887,56100.0
2011-02-04 10:30:00,35.11,35.13,35.07,35.11,58500.0,21.7887,21.8011,21.7638,21.7887,58500.0
2011-02-04 10:35:00,35.11,35.14,35.1,35.1,28700.0,21.7887,21.8073,21.7825,21.7825,28700.0
2011-02-04 10:40:00,35.11,35.11,35.07,35.09,31700.0,21.7887,21.7887,21.7638,21.7763,31700.0
2011-02-04 10:45:00,35.09,35.09,35.03,35.04,27500.0,21.7763,21.7763,21.739,21.7452,27500.0
2011-02-04 10:50:00,35.04,35.05,34.97,34.98,30100.0,21.7452,21.7514,21.7018,21.708,30100.0
2011-02-04 10:55:00,34.98,35.03,34.97,34.97,38200.0,21.708,21.739,21.7018,21.7018,38200.0
2011-02-04 11:00:00,34.98,35.06,34.98,35.04,60100.0,21.708,21.7576,21.708,21.7452,60100.0
2011-02-04 11:05:00,35.03,35.1,35.03,35.09,46300.0,21.739,21.7825,21.739,21.7763,46300.0
2011-02-04 11:10:00,35.08,35.1,35.08,35.1,8100.0,21.7701,21.7825,21.7701,21.7825,8100.0
2011-02-04 11:15:00,35.1,35.12,35.09,35.11,32800.0,21.7825,21.7949,21.7763,21.7887,32800.0
2011-02-04 11:20:00,35.12,35.13,35.11,35.12,19500.0,21.7949,21.8011,21.7887,21.7949,19500.0
2011-02-04 11:25:00,35.12,35.18,35.12,35.18,38800.0,21.7949,21.8321,21.7949,21.8321,38800.0
2011-02-04 11:30:00,35.18,35.18,35.14,35.16,22600.0,21.8321,21.8321,21.8073,21.8197,22600.0
2011-02-04 11:35:00,35.16,35.24,35.16,35.24,25900.0,21.8197,21.8693,21.8197,21.8693,25900.0
2011-02-04 11:40:00,35.24,35.27,35.23,35.25,41800.0,21.8693,21.888,21.8631,21.8756,41800.0
2011-02-04 11:45:00,35.26,35.31,35.23,35.31,34400.0,21.8818,21.9128,21.8631,21.9128,34400.0
2011-02-04 11:50:00,35.31,35.31,35.3,35.3,24200.0,21.9128,21.9128,21.9066,21.9066,24200.0
2011-02-04 11:55:00,35.3,35.31,35.28,35.28,52700.0,21.9066,21.9128,21.8942,21.8942,52700.0
2011-02-04 12:00:00,35.28,35.3,35.28,35.28,17900.0,21.8942,21.9066,21.8942,21.8942,17900.0
2011-02-04 12:05:00,35.29,35.33,35.28,35.32,35500.0,21.9004,21.9252,21.8942,21.919,35500.0
2011-02-04 12:10:00,35.33,35.33,35.3,35.3,32300.0,21.9252,21.9252,21.9066,21.9066,32300.0
2011-02-04 12:15:00,35.3,35.31,35.29,35.3,22000.0,21.9066,21.9128,21.9004,21.9066,22000.0
2011-02-04 12:20:00,35.3,35.31,35.3,35.31,22300.0,21.9066,21.9128,21.9066,21.9128,22300.0
2011-02-04 12:25:00,35.31,35.32,35.3,35.32,33000.0,21.9128,21.919,21.9066,21.919,33000.0
2011-02-04 12:30:00,35.32,35.32,35.3,35.3,18300.0,21.919,21.919,21.9066,21.9066,18300.0
2011-02-04 12:35:00,35.3,35.31,35.3,35.3,16900.0,21.9066,21.9128,21.9066,21.9066,16900.0
2011-02-04 12:40:00,35.3,35.31,35.3,35.31,12500.0,21.9066,21.9128,21.9066,21.9128,12500.0
2011-02-04 12:45:00,35.31,35.33,35.3,35.33,20500.0,21.9128,21.9252,21.9066,21.9252,20500.0
2011-02-04 12:50:00,35.32,35.35,35.31,35.33,65000.0,21.919,21.9376,21.9128,21.9252,65000.0
2011-02-04 12:55:00,35.34,35.36,35.33,35.35,30900.0,21.9314,21.9438,21.9252,21.9376,30900.0
2011-02-04 13:00:00,35.35,35.36,35.35,35.36,33400.0,21.9376,21.9438,21.9376,21.9438,33400.0
2011-02-04 13:05:00,35.36,35.49,35.35,35.49,200000.0,21.9438,22.0245,21.9376,22.0245,200000.0
2011-02-04 13:10:00,35.49,35.49,35.42,35.42,67100.0,22.0245,22.0245,21.981,21.981,67100.0
2011-02-04 13:15:00,35.43,35.43,35.39,35.4,104100.0,21.9873,21.9873,21.9624,21.9686,104100.0
2011-02-04 13:20:00,35.4,35.41,35.39,35.4,37800.0,21.9686,21.9748,21.9624,21.9686,37800.0
2011-02-04 13:25:00,35.41,35.43,35.4,35.4,28300.0,21.9748,21.9873,21.9686,21.9686,28300.0
2011-02-04 13:30:00,35.4,35.43,35.39,35.43,57500.0,21.9686,21.9873,21.9624,21.9873,57500.0
2011-02-04 13:35:00,35.43,35.45,35.39,35.4,49400.0,21.9873,21.9997,21.9624,21.9686,49400.0
2011-02-04 13:40:00,35.41,35.41,35.38,35.38,20400.0,21.9748,21.9748,21.9562,21.9562,20400.0
2011-02-04 13:45:00,35.38,35.41,35.37,35.37,34900.0,21.9562,21.9748,21.95,21.95,34900.0
2011-02-04 13:50:00,35.37,35.41,35.36,35.41,29600.0,21.95,21.9748,21.9438,21.9748,29600.0
2011-02-04 13:55:00,35.41,35.48,35.4,35.47,81100.0,21.9748,22.0183,21.9686,22.0121,81100.0
2011-02-04 14:00:00,35.48,35.5,35.46,35.48,112300.0,22.0183,22.0307,22.0059,22.0183,112300.0
2011-02-04 14:05:00,35.48,35.5,35.48,35.49,50200.0,22.0183,22.0307,22.0183,22.0245,50200.0
2011-02-04 14:10:00,35.49,35.5,35.49,35.5,26800.0,22.0245,22.0307,22.0245,22.0307,26800.0
2011-02-04 14:15:00,35.5,35.53,35.49,35.53,54100.0,22.0307,22.0493,22.0245,22.0493,54100.0
2011-02-04 14:20:00,35.53,35.53,35.5,35.5,34100.0,22.0493,22.0493,22.0307,22.0307,34100.0
2011-02-04 14:25:00,35.5,35.54,35.49,35.54,33800.0,22.0307,22.0555,22.0245,22.0555,33800.0
2011-02-04 14:30:00,35.54,35.55,35.52,35.55,88400.0,22.0555,22.0617,22.0431,22.0617,88400.0
2011-02-04 14:35:00,35.55,35.55,35.53,35.54,24600.0,22.0617,22.0617,22.0493,22.0555,24600.0
2011-02-04 14:40:00,35.54,35.54,35.53,35.54,22600.0,22.0555,22.0555,22.0493,22.0555,22600.0
2011-02-04 14:45:00,35.54,35.56,35.53,35.54,70600.0,22.0555,22.0679,22.0493,22.0555,70600.0
2011-02-04 14:50:00,35.54,35.58,35.53,35.58,72100.0,22.0555,22.0803,22.0493,22.0803,72100.0
2011-02-04 14:55:00,35.58,35.58,35.55,35.56,87200.0,22.0803,22.0803,22.0617,22.0679,87200.0
2011-02-04 15:00:00,35.56,35.6,35.55,35.56,89500.0,22.0679,22.0928,22.0617,22.0679,89500.0
2011-02-04 15:05:00,35.57,35.57,35.55,35.55,32800.0,22.0741,22.0741,22.0617,22.0617,32800.0
2011-02-04 15:10:00,35.56,35.63,35.55,35.63,92200.0,22.0679,22.1114,22.0617,22.1114,92200.0
2011-02-04 15:15:00,35.63,35.63,35.57,35.57,94500.0,22.1114,22.1114,22.0741,22.0741,94500.0
2011-02-04 15:20:00,35.57,35.58,35.56,35.58,44300.0,22.0741,22.0803,22.0679,22.0803,44300.0
2011-02-04 15:25:00,35.58,35.59,35.57,35.58,65100.0,22.0803,22.0865,22.0741,22.0803,65100.0
2011-02-04 15:30:00,35.57,35.58,35.55,35.55,46600.0,22.0741,22.0803,22.0617,22.0617,46600.0
2011-02-04 15:35:00,35.55,35.56,35.53,35.53,68800.0,22.0617,22.0679,22.0493,22.0493,68800.0
2011-02-04 15:40:00,35.53,35.55,35.52,35.54,135600.0,22.0493,22.0617,22.0431,22.0555,135600.0
2011-02-04 15:45:00,35.55,35.58,35.54,35.57,119900.0,22.0617,22.0803,22.0555,22.0741,119900.0
2011-02-04 15:50:00,35.58,35.59,35.55,35.59,179700.0,22.0803,22.0865,22.0617,22.0865,179700.0
2011-02-04 15:55:00,35.59,35.6,35.55,35.55,253200.0,22.0865,22.0928,22.0617,22.0617,253200.0
2011-02-07 09:30:00,35.65,35.65,35.56,35.56,106000.0,22.1238,22.1238,22.0679,22.0679,106000.0
2011-02-07 09:35:00,35.57,35.57,35.46,35.47,114400.0,22.0741,22.0741,22.0059,22.0121,114400.0
2011-02-07 09:40:00,35.48,35.5,35.47,35.48,106900.0,22.0183,22.0307,22.0121,22.0183,106900.0
2011-02-07 09:45:00,35.48,35.49,35.43,35.48,75200.0,22.0183,22.0245,21.9873,22.0183,75200.0
2011-02-07 09:50:00,35.48,35.54,35.48,35.52,142400.0,22.0183,22.0555,22.0183,22.0431,142400.0
2011-02-07 09:55:00,35.53,35.54,35.52,35.54,95200.0,22.0493,22.0555,22.0431,22.0555,95200.0
2011-02-07 10:00:00,35.53,35.55,35.49,35.52,92100.0,22.0493,22.0617,22.0245,22.0431,92100.0
2011-02-07 10:05:00,35.52,35.58,35.52,35.57,57500.0,22.0431,22.0803,22.0431,22.0741,57500.0
2011-02-07 10:10:00,35.57,35.62,35.57,35.61,125000.0,22.0741,22.1052,22.0741,22.099,125000.0
2011-02-07 10:15:00,35.6,35.65,35.59,35.65,122500.0,22.0928,22.1238,22.0865,22.1238,122500.0
2011-02-07 10:20:00,35.65,35.65,35.59,35.64,37100.0,22.1238,22.1238,22.0865,22.1176,37100.0
2011-02-07 10:25:00,35.64,35.65,35.61,35.64,60700.0,22.1176,22.1238,22.099,22.1176,60700.0
2011-02-07 10:30:00,35.64,35.66,35.63,35.66,43600.0,22.1176,22.13,22.1114,22.13,43600.0
2011-02-07 10:35:00,35.66,35.71,35.65,35.7,68500.0,22.13,22.161,22.1238,22.1548,68500.0
2011-02-07 10:40:00,35.71,35.71,35.67,35.68,63100.0,22.161,22.161,22.1362,22.1424,63100.0
2011-02-07 10:45:00,35.67,35.68,35.63,35.64,15000.0,22.1362,22.1424,22.1114,22.1176,15000.0
2011-02-07 10:50:00,35.64,35.67,35.63,35.66,53000.0,22.1176,22.1362,22.1114,22.13,53000.0
2011-02-07 10:55:00,35.66,35.69,35.64,35.66,58500.0,22.13,22.1486,22.1176,22.13,58500.0
2011-02-07 11:00:00,35.66,35.67,35.64,35.65,53300.0,22.13,22.1362,22.1176,22.1238,53300.0
2011-02-07 11:05:00,35.65,35.66,35.65,35.65,47600.0,22.1238,22.13,22.1238,22.1238,47600.0
2011-02-07 11:10:00,35.66,35.66,35.65,35.65,42500.0,22.13,22.13,22.1238,22.1238,42500.0
2011-02-07 11:15:00,35.65,35.7,35.64,35.69,39000.0,22.1238,22.1548,22.1176,22.1486,39000.0
2011-02-07 11:20:00,35.69,35.69,35.65,35.66,42700.0,22.1486,22.1486,22.1238,22.13,42700.0
2011-02-07 11:25:00,35.65,35.66,35.63,35.63,19100.0,22.1238,22.13,22.1114,22.1114,19100.0
2011-02-07 11:30:00,35.63,35.64,35.61,35.62,91900.0,22.1114,22.1176,22.099,22.1052,91900.0
2011-02-07 11:35:00,35.62,35.63,35.62,35.62,8200.0,22.1052,22.1114,22.1052,22.1052,8200.0
2011-02-07 11:40:00,35.63,35.63,35.59,35.61,36200.0,22.1114,22.1114,22.0865,22.099,36200.0
2011-02-07 11:45:00,35.61,35.64,35.6,35.64,39400.0,22.099,22.1176,22.0928,22.1176,39400.0
2011-02-07 11:50:00,35.65,35.66,35.64,35.64,69800.0,22.1238,22.13,22.1176,22.1176,69800.0
2011-02-07 11:55:00,35.63,35.66,35.62,35.66,104600.0,22.1114,22.13,22.1052,22.13,104600.0
2011-02-07 12:00:00,35.65,35.66,35.64,35.65,54600.0,22.1238,22.13,22.1176,22.1238,54600.0
2011-02-07 12:05:00,35.65,35.69,35.65,35.69,32000.0,22.1238,22.1486,22.1238,22.1486,32000.0
2011-02-07 12:10:00,35.68,35.71,35.66,35.66,106700.0,22.1424,22.161,22.13,22.13,106700.0
2011-02-07 12:15:00,35.66,35.66,35.65,35.66,19000.0,22.13,22.13,22.1238,22.13,19000.0
2011-02-07 12:20:00,35.66,35.68,35.65,35.68,38700.0,22.13,22.1424,22.1238,22.1424,38700.0
2011-02-07 12:25:00,35.68,35.68,35.65,35.65,40100.0,22.1424,22.1424,22.1238,22.1238,40100.0
2011-02-07 12:30:00,35.65,35.67,35.64,35.66,39000.0,22.1238,22.1362,22.1176,22.13,39000.0
2011-02-07 12:35:00,35.65,35.67,35.65,35.66,21600.0,22.1238,22.1362,22.1238,22.13,21600.0
2011-02-07 12:40:00,35.66,35.66,35.64,35.66,34900.0,22.13,22.13,22.1176,22.13,34900.0
2011-02-07 12:45:00,35.66,35.68,35.65,35.67,19400.0,22.13,22.1424,22.1238,22.1362,19400.0
2011-02-07 12:50:00,35.67,35.68,35.66,35.68,75800.0,22.1362,22.1424,22.13,22.1424,75800.0
2011-02-07 12:55:00,35.67,35.68,35.62,35.62,37200.0,22.1362,22.1424,22.1052,22.1052,37200.0
2011-02-07 13:00:00,35.62,35.63,35.55,35.56,78100.0,22.1052,22.1114,22.0617,22.0679,78100.0
2011-02-07 13:05:00,35.55,35.61,35.55,35.61,26100.0,22.0617,22.099,22.0617,22.099,26100.0
2011-02-07 13:10:00,35.61,35.61,35.57,35.58,37000.0,22.099,22.099,22.0741,22.0803,37000.0
2011-02-07 13:15:00,35.58,35.58,35.54,35.54,23100.0,22.0803,22.0803,22.0555,22.0555,23100.0
2011-02-07 13:20:00,35.54,35.55,35.51,35.54,46600.0,22.0555,22.0617,22.0369,22.0555,46600.0
2011-02-07 13:25:00,35.55,35.55,35.52,35.52,14000.0,22.0617,22.0617,22.0431,22.0431,14000.0
2011-02-07 13:30:00,35.52,35.53,35.5,35.5,24000.0,22.0431,22.0493,22.0307,22.0307,24000.0
2011-02-07 13:35:00,35.5,35.5,35.44,35.45,50400.0,22.0307,22.0307,21.9935,21.9997,50400.0
2011-02-07 13:40:00,35.44,35.46,35.44,35.45,28300.0,21.9935,22.0059,21.9935,21.9997,28300.0
2011-02-07 13:45:00,35.45,35.46,35.42,35.45,39800.0,21.9997,22.0059,21.981,21.9997,39800.0
2011-02-07 13:50:00,35.46,35.47,35.45,35.47,24400.0,22.0059,22.0121,21.9997,22.0121,24400.0
2011-02-07 13:55:00,35.47,35.47,35.46,35.47,9400.0,22.0121,22.0121,22.0059,22.0121,9400.0
2011-02-07 14:00:00,35.47,35.48,35.43,35.45,29100.0,22.0121,22.0183,21.9873,21.9997,29100.0
2011-02-07 14:05:00,35.45,35.46,35.44,35.45,22300.0,21.9997,22.0059,21.9935,21.9997,22300.0
2011-02-07 14:10:00,35.45,35.47,35.44,35.47,51300.0,21.9997,22.0121,21.9935,22.0121,51300.0
2011-02-07 14:15:00,35.47,35.47,35.44,35.45,21300.0,22.0121,22.0121,21.9935,21.9997,21300.0
2011-02-07 14:20:00,35.44,35.45,35.4,35.4,22600.0,21.9935,21.9997,21.9686,21.9686,22600.0
2011-02-07 14:25:00,35.4,35.41,35.35,35.36,26300.0,21.9686,21.9748,21.9376,21.9438,26300.0
2011-02-07 14:30:00,35.35,35.4,35.35,35.35,48200.0,21.9376,21.9686,21.9376,21.9376,48200.0
2011-02-07 14:35:00,35.36,35.36,35.35,35.35,17500.0,21.9438,21.9438,21.9376,21.9376,17500.0
2011-02-07 14:40:00,35.36,35.36,35.35,35.35,16600.0,21.9438,21.9438,21.9376,21.9376,16600.0
2011-02-07 14:45:00,35.35,35.39,35.35,35.35,72000.0,21.9376,21.9624,21.9376,21.9376,72000.0
2011-02-07 14:50:00,35.35,35.42,35.35,35.42,106300.0,21.9376,21.981,21.9376,21.981,106300.0
2011-02-07 14:55:00,35.42,35.42,35.39,35.4,62400.0,21.981,21.981,21.9624,21.9686,62400.0
2011-02-07 15:00:00,35.41,35.41,35.37,35.37,30700.0,21.9748,21.9748,21.95,21.95,30700.0
2011-02-07 15:05:00,35.38,35.38,35.36,35.36,22200.0,21.9562,21.9562,21.9438,21.9438,22200.0
2011-02-07 15:10:00,35.36,35.37,35.33,35.34,51900.0,21.9438,21.95,21.9252,21.9314,51900.0
2011-02-07 15:15:00,35.33,35.36,35.33,35.36,59400.0,21.9252,21.9438,21.9252,21.9438,59400.0
2011-02-07 15:20:00,35.35,35.37,35.34,35.36,70500.0,21.9376,21.95,21.9314,21.9438,70500.0
2011-02-07 15:25:00,35.37,35.38,35.35,35.36,68100.0,21.95,21.9562,21.9376,21.9438,68100.0
2011-02-07 15:30:00,35.36,35.37,35.35,35.36,88800.0,21.9438,21.95,21.9376,21.9438,88800.0
2011-02-07 15:35:00,35.35,35.35,35.34,35.35,50500.0,21.9376,21.9376,21.9314,21.9376,50500.0
2011-02-07 15:40:00,35.34,35.41,35.34,35.4,79600.0,21.9314,21.9748,21.9314,21.9686,79600.0
2011-02-07 15:45:00,35.41,35.45,35.41,35.44,119400.0,21.9748,21.9997,21.9748,21.9935,119400.0
2011-02-07 15:50:00,35.45,35.46,35.44,35.46,113100.0,21.9997,22.0059,21.9935,22.0059,113100.0
2011-02-07 15:55:00,35.46,35.46,35.37,35.38,340700.0,22.0059,22.0059,21.95,21.9562,340700.0
2011-02-08 09:30:00,35.45,35.55,35.42,35.5,84600.0,21.9997,22.0617,21.981,22.0307,84600.0
2011-02-08 09:35:00,35.5,35.63,35.5,35.52,85800.0,22.0307,22.1114,22.0307,22.0431,85800.0
2011-02-08 09:40:00,35.54,35.6,35.52,35.59,54200.0,22.0555,22.0928,22.0431,22.0865,54200.0
2011-02-08 09:45:00,35.59,35.6,35.53,35.56,31000.0,22.0865,22.0928,22.0493,22.0679,31000.0
2011-02-08 09:50:00,35.56,35.56,35.52,35.54,32800.0,22.0679,22.0679,22.0431,22.0555,32800.0
2011-02-08 09:55:00,35.54,35.56,35.53,35.55,24200.0,22.0555,22.0679,22.0493,22.0617,24200.0
2011-02-08 10:00:00,35.55,35.57,35.54,35.55,39000.0,22.0617,22.0741,22.0555,22.0617,39000.0
2011-02-08 10:05:00,35.54,35.56,35.54,35.55,12800.0,22.0555,22.0679,22.0555,22.0617,12800.0
2011-02-08 10:10:00,35.55,35.58,35.54,35.55,131900.0,22.0617,22.0803,22.0555,22.0617,131900.0
2011-02-08 10:15:00,35.55,35.61,35.54,35.6,57500.0,22.0617,22.099,22.0555,22.0928,57500.0
2011-02-08 10:20:00,35.6,35.65,35.58,35.65,40900.0,22.0928,22.1238,22.0803,22.1238,40900.0
2011-02-08 10:25:00,35.65,35.67,35.64,35.65,14900.0,22.1238,22.1362,22.1176,22.1238,14900.0
2011-02-08 10:30:00,35.64,35.65,35.6,35.61,39700.0,22.1176,22.1238,22.0928,22.099,39700.0
2011-02-08 10:35:00,35.61,35.61,35.58,35.59,9000.0,22.099,22.099,22.0803,22.0865,9000.0
2011-02-08 10:40:00,35.59,35.62,35.58,35.62,11100.0,22.0865,22.1052,22.0803,22.1052,11100.0
2011-02-08 10:45:00,35.62,35.66,35.61,35.65,19300.0,22.1052,22.13,22.099,22.1238,19300.0
2011-02-08 10:50:00,35.64,35.66,35.63,35.64,21500.0,22.1176,22.13,22.1114,22.1176,21500.0
2011-02-08 10:55:00,35.63,35.65,35.61,35.65,16900.0,22.1114,22.1238,22.099,22.1238,16900.0
2011-02-08 11:00:00,35.65,35.67,35.61,35.64,35900.0,22.1238,22.1362,22.099,22.1176,35900.0
2011-02-08 11:05:00,35.63,35.63,35.59,35.61,17300.0,22.1114,22.1114,22.0865,22.099,17300.0
2011-02-08 11:10:00,35.62,35.67,35.61,35.67,30400.0,22.1052,22.1362,22.099,22.1362,30400.0
2011-02-08 11:15:00,35.68,35.7,35.63,35.64,55000.0,22.1424,22.1548,22.1114,22.1176,55000.0
2011-02-08 11:20:00,35.64,35.67,35.62,35.66,29200.0,22.1176,22.1362,22.1052,22.13,29200.0
2011-02-08 11:25:00,35.67,35.7,35.65,35.65,19600.0,22.1362,22.1548,22.1238,22.1238,19600.0
2011-02-08 11:30:00,35.65,35.69,35.64,35.68,22200.0,22.1238,22.1486,22.1176,22.1424,22200.0
2011-02-08 11:35:00,35.69,35.69,35.68,35.69,5300.0,22.1486,22.1486,22.1424,22.1486,5300.0
2011-02-08 11:40:00,35.69,35.7,35.65,35.67,55200.0,22.1486,22.1548,22.1238,22.1362,55200.0
2011-02-08 11:45:00,35.67,35.69,35.67,35.67,47000.0,22.1362,22.1486,22.1362,22.1362,47000.0
2011-02-08 11:50:00,35.66,35.67,35.63,35.66,19800.0,22.13,22.1362,22.1114,22.13,19800.0
2011-02-08 11:55:00,35.67,35.67,35.62,35.63,10300.0,22.1362,22.1362,22.1052,22.1114,10300.0
2011-02-08 12:00:00,35.63,35.63,35.59,35.59,17000.0,22.1114,22.1114,22.0865,22.0865,17000.0
2011-02-08 12:05:00,35.59,35.59,35.56,35.57,31200.0,22.0865,22.0865,22.0679,22.0741,31200.0
2011-02-08 12:10:00,35.58,35.6,35.57,35.59,13400.0,22.0803,22.0928,22.0741,22.0865,13400.0
2011-02-08 12:15:00,35.58,35.6,35.56,35.57,27700.0,22.0803,22.0928,22.0679,22.0741,27700.0
2011-02-08 12:20:00,35.57,35.58,35.55,35.56,5200.0,22.0741,22.0803,22.0617,22.0679,5200.0
2011-02-08 12:25:00,35.55,35.56,35.55,35.56,20900.0,22.0617,22.0679,22.0617,22.0679,20900.0
2011-02-08 12:30:00,35.56,35.61,35.55,35.57,23800.0,22.0679,22.099,22.0617,22.0741,23800.0
2011-02-08 12:35:00,35.57,35.59,35.56,35.59,9800.0,22.0741,22.0865,22.0679,22.0865,9800.0
2011-02-08 12:40:00,35.59,35.59,35.56,35.56,22000.0,22.0865,22.0865,22.0679,22.0679,22000.0
2011-02-08 12:45:00,35.56,35.59,35.56,35.57,18200.0,22.0679,22.0865,22.0679,22.0741,18200.0
2011-02-08 12:50:00,35.56,35.58,35.56,35.57,6600.0,22.0679,22.0803,22.0679,22.0741,6600.0
2011-02-08 12:55:00,35.57,35.57,35.55,35.55,17900.0,22.0741,22.0741,22.0617,22.0617,17900.0
2011-02-08 13:00:00,35.56,35.56,35.55,35.55,7000.0,22.0679,22.0679,22.0617,22.0617,7000.0
2011-02-08 13:05:00,35.56,35.56,35.55,35.55,23500.0,22.0679,22.0679,22.0617,22.0617,23500.0
2011-02-08 13:10:00,35.56,35.58,35.55,35.57,19000.0,22.0679,22.0803,22.0617,22.0741,19000.0
2011-02-08 13:15:00,35.56,35.57,35.55,35.56,27000.0,22.0679,22.0741,22.0617,22.0679,27000.0
2011-02-08 13:20:00,35.57,35.6,35.56,35.59,16100.0,22.0741,22.0928,22.0679,22.0865,16100.0
2011-02-08 13:25:00,35.59,35.61,35.59,35.6,30500.0,22.0865,22.099,22.0865,22.0928,30500.0
2011-02-08 13:30:00,35.59,35.62,35.59,35.62,16300.0,22.0865,22.1052,22.0865,22.1052,16300.0
2011-02-08 13:35:00,35.62,35.62,35.6,35.62,24500.0,22.1052,22.1052,22.0928,22.1052,24500.0
2011-02-08 13:40:00,35.62,35.63,35.62,35.63,13300.0,22.1052,22.1114,22.1052,22.1114,13300.0
2011-02-08 13:45:00,35.62,35.63,35.62,35.63,18200.0,22.1052,22.1114,22.1052,22.1114,18200.0
2011-02-08 13:50:00,35.63,35.63,35.62,35.62,11600.0,22.1114,22.1114,22.1052,22.1052,11600.0
2011-02-08 13:55:00,35.63,35.63,35.62,35.63,10700.0,22.1114,22.1114,22.1052,22.1114,10700.0
2011-02-08 14:00:00,35.62,35.63,35.62,35.63,11700.0,22.1052,22.1114,22.1052,22.1114,11700.0
2011-02-08 14:05:00,35.63,35.66,35.62,35.65,35100.0,22.1114,22.13,22.1052,22.1238,35100.0
2011-02-08 14:10:00,35.65,35.65,35.64,35.65,9000.0,22.1238,22.1238,22.1176,22.1238,9000.0
2011-02-08 14:15:00,35.65,35.65,35.64,35.65,7600.0,22.1238,22.1238,22.1176,22.1238,7600.0
2011-02-08 14:20:00,35.64,35.65,35.64,35.64,18700.0,22.1176,22.1238,22.1176,22.1176,18700.0
2011-02-08 14:25:00,35.65,35.65,35.64,35.65,11700.0,22.1238,22.1238,22.1176,22.1238,11700.0
2011-02-08 14:30:00,35.64,35.65,35.64,35.65,33200.0,22.1176,22.1238,22.1176,22.1238,33200.0
2011-02-08 14:35:00,35.65,35.65,35.64,35.65,18500.0,22.1238,22.1238,22.1176,22.1238,18500.0
2011-02-08 14:40:00,35.65,35.65,35.64,35.65,9400.0,22.1238,22.1238,22.1176,22.1238,9400.0
2011-02-08 14:45:00,35.65,35.67,35.64,35.67,28600.0,22.1238,22.1362,22.1176,22.1362,28600.0
2011-02-08 14:50:00,35.67,35.73,35.66,35.7,134900.0,22.1362,22.1734,22.13,22.1548,134900.0
2011-02-08 14:55:00,35.71,35.71,35.65,35.66,151000.0,22.161,22.161,22.1238,22.13,151000.0
2011-02-08 15:00:00,35.65,35.65,35.64,35.65,25400.0,22.1238,22.1238,22.1176,22.1238,25400.0
2011-02-08 15:05:00,35.65,35.7,35.64,35.7,45500.0,22.1238,22.1548,22.1176,22.1548,45500.0
2011-02-08 15:10:00,35.69,35.7,35.66,35.66,65800.0,22.1486,22.1548,22.13,22.13,65800.0
2011-02-08 15:15:00,35.66,35.67,35.66,35.67,26700.0,22.13,22.1362,22.13,22.1362,26700.0
2011-02-08 15:20:00,35.66,35.69,35.66,35.67,91100.0,22.13,22.1486,22.13,22.1362,91100.0
2011-02-08 15:25:00,35.66,35.67,35.66,35.67,25400.0,22.13,22.1362,22.13,22.1362,25400.0
2011-02-08 15:30:00,35.66,35.69,35.66,35.68,89300.0,22.13,22.1486,22.13,22.1424,89300.0
2011-02-08 15:35:00,35.68,35.68,35.67,35.68,19300.0,22.1424,22.1424,22.1362,22.1424,19300.0
2011-02-08 15:40:00,35.67,35.68,35.67,35.67,19200.0,22.1362,22.1424,22.1362,22.1362,19200.0
2011-02-08 15:45:00,35.68,35.71,35.67,35.68,141900.0,22.1424,22.161,22.1362,22.1424,141900.0
2011-02-08 15:50:00,35.67,35.74,35.66,35.73,144800.0,22.1362,22.1796,22.13,22.1734,144800.0
2011-02-08 15:55:00,35.73,35.75,35.71,35.75,197600.0,22.1734,22.1858,22.161,22.1858,197600.0
2011-02-09 09:30:00,35.76,35.83,35.7,35.74,112100.0,22.192,22.2355,22.1548,22.1796,112100.0
2011-02-09 09:35:00,35.72,35.76,35.7,35.71,25400.0,22.1672,22.192,22.1548,22.161,25400.0
2011-02-09 09:40:00,35.72,35.8,35.71,35.74,30700.0,22.1672,22.2169,22.161,22.1796,30700.0
2011-02-09 09:45:00,35.73,35.8,35.73,35.78,25500.0,22.1734,22.2169,22.1734,22.2045,25500.0
2011-02-09 09:50:00,35.79,35.82,35.74,35.75,21000.0,22.2107,22.2293,22.1796,22.1858,21000.0
2011-02-09 09:55:00,35.75,35.78,35.74,35.78,25900.0,22.1858,22.2045,22.1796,22.2045,25900.0
2011-02-09 10:00:00,35.8,35.81,35.79,35.81,13200.0,22.2169,22.2231,22.2107,22.2231,13200.0
2011-02-09 10:05:00,35.81,35.81,35.76,35.77,20400.0,22.2231,22.2231,22.192,22.1983,20400.0
2011-02-09 10:10:00,35.78,35.78,35.75,35.75,18600.0,22.2045,22.2045,22.1858,22.1858,18600.0
2011-02-09 10:15:00,35.76,35.78,35.75,35.77,29300.0,22.192,22.2045,22.1858,22.1983,29300.0
2011-02-09 10:20:00,35.78,35.78,35.74,35.75,24900.0,22.2045,22.2045,22.1796,22.1858,24900.0
2011-02-09 10:25:00,35.75,35.77,35.74,35.76,25300.0,22.1858,22.1983,22.1796,22.192,25300.0
2011-02-09 10:30:00,35.76,35.82,35.75,35.81,38600.0,22.192,22.2293,22.1858,22.2231,38600.0
2011-02-09 10:35:00,35.82,35.84,35.8,35.8,38300.0,22.2293,22.2417,22.2169,22.2169,38300.0
2011-02-09 10:40:00,35.81,35.85,35.81,35.83,14900.0,22.2231,22.2479,22.2231,22.2355,14900.0
2011-02-09 10:45:00,35.82,35.85,35.79,35.8,56500.0,22.2293,22.2479,22.2107,22.2169,56500.0
2011-02-09 10:50:00,35.8,35.82,35.76,35.82,55000.0,22.2169,22.2293,22.192,22.2293,55000.0
2011-02-09 10:55:00,35.82,35.82,35.75,35.77,132100.0,22.2293,22.2293,22.1858,22.1983,132100.0
2011-02-09 11:00:00,35.77,35.77,35.71,35.71,34700.0,22.1983,22.1983,22.161,22.161,34700.0
2011-02-09 11:05:00,35.71,35.72,35.68,35.72,34200.0,22.161,22.1672,22.1424,22.1672,34200.0
2011-02-09 11:10:00,35.71,35.73,35.71,35.72,35200.0,22.161,22.1734,22.161,22.1672,35200.0
2011-02-09 11:15:00,35.72,35.72,35.61,35.67,86400.0,22.1672,22.1672,22.099,22.1362,86400.0
2011-02-09 11:20:00,35.67,35.67,35.59,35.59,53700.0,22.1362,22.1362,22.0865,22.0865,53700.0
2011-02-09 11:25:00,35.6,35.67,35.55,35.59,106800.0,22.0928,22.1362,22.0617,22.0865,106800.0
2011-02-09 11:30:00,35.59,35.63,35.55,35.63,87700.0,22.0865,22.1114,22.0617,22.1114,87700.0
2011-02-09 11:35:00,35.62,35.65,35.62,35.63,14200.0,22.1052,22.1238,22.1052,22.1114,14200.0
2011-02-09 11:40:00,35.63,35.65,35.61,35.64,33900.0,22.1114,22.1238,22.099,22.1176,33900.0
2011-02-09 11:45:00,35.64,35.67,35.62,35.62,40000.0,22.1176,22.1362,22.1052,22.1052,40000.0
2011-02-09 11:50:00,35.62,35.66,35.58,35.66,40000.0,22.1052,22.13,22.0803,22.13,40000.0
2011-02-09 11:55:00,35.66,35.69,35.63,35.66,27800.0,22.13,22.1486,22.1114,22.13,27800.0
2011-02-09 12:00:00,35.66,35.71,35.66,35.71,28200.0,22.13,22.161,22.13,22.161,28200.0
2011-02-09 12:05:00,35.72,35.72,35.69,35.7,12300.0,22.1672,22.1672,22.1486,22.1548,12300.0
2011-02-09 12:10:00,35.71,35.71,35.67,35.7,12400.0,22.161,22.161,22.1362,22.1548,12400.0
2011-02-09 12:15:00,35.71,35.76,35.7,35.71,25100.0,22.161,22.192,22.1548,22.161,25100.0
2011-02-09 12:20:00,35.71,35.75,35.7,35.72,35700.0,22.161,22.1858,22.1548,22.1672,35700.0
2011-02-09 12:25:00,35.72,35.78,35.72,35.75,22000.0,22.1672,22.2045,22.1672,22.1858,22000.0
2011-02-09 12:30:00,35.74,35.77,35.74,35.76,13100.0,22.1796,22.1983,22.1796,22.192,13100.0
2011-02-09 12:35:00,35.76,35.77,35.74,35.75,12100.0,22.192,22.1983,22.1796,22.1858,12100.0
2011-02-09 12:40:00,35.76,35.76,35.75,35.76,10100.0,22.192,22.192,22.1858,22.192,10100.0
2011-02-09 12:45:00,35.76,35.78,35.76,35.78,13900.0,22.192,22.2045,22.192,22.2045,13900.0
2011-02-09 12:50:00,35.77,35.79,35.76,35.79,22900.0,22.1983,22.2107,22.192,22.2107,22900.0
2011-02-09 12:55:00,35.79,35.79,35.78,35.78,9400.0,22.2107,22.2107,22.2045,22.2045,9400.0
2011-02-09 13:00:00,35.79,35.79,35.78,35.78,15400.0,22.2107,22.2107,22.2045,22.2045,15400.0
2011-02-09 13:05:00,35.79,35.82,35.78,35.8,42400.0,22.2107,22.2293,22.2045,22.2169,42400.0
2011-02-09 13:10:00,35.81,35.81,35.79,35.8,14600.0,22.2231,22.2231,22.2107,22.2169,14600.0
2011-02-09 13:15:00,35.79,35.83,35.79,35.82,25100.0,22.2107,22.2355,22.2107,22.2293,25100.0
2011-02-09 13:20:00,35.83,35.84,35.82,35.83,19100.0,22.2355,22.2417,22.2293,22.2355,19100.0
2011-02-09 13:25:00,35.84,35.85,35.83,35.84,23600.0,22.2417,22.2479,22.2355,22.2417,23600.0
2011-02-09 13:30:00,35.84,35.86,35.83,35.86,21600.0,22.2417,22.2541,22.2355,22.2541,21600.0
2011-02-09 13:35:00,35.86,35.86,35.84,35.86,32100.0,22.2541,22.2541,22.2417,22.2541,32100.0
2011-02-09 13:40:00,35.86,35.87,35.84,35.85,41700.0,22.2541,22.2603,22.2417,22.2479,41700.0
2011-02-09 13:45:00,35.86,35.87,35.85,35.86,13100.0,22.2541,22.2603,22.2479,22.2541,13100.0
2011-02-09 13:50:00,35.85,35.86,35.83,35.84,35800.0,22.2479,22.2541,22.2355,22.2417,35800.0
2011-02-09 13:55:00,35.84,35.88,35.84,35.86,34700.0,22.2417,22.2665,22.2417,22.2541,34700.0
2011-02-09 14:00:00,35.85,35.87,35.85,35.85,37200.0,22.2479,22.2603,22.2479,22.2479,37200.0
2011-02-09 14:05:00,35.86,35.88,35.85,35.88,43100.0,22.2541,22.2665,22.2479,22.2665,43100.0
2011-02-09 14:10:00,35.88,35.9,35.87,35.9,29300.0,22.2665,22.2789,22.2603,22.2789,29300.0
2011-02-09 14:15:00,35.9,35.92,35.89,35.9,72100.0,22.2789,22.2913,22.2727,22.2789,72100.0
2011-02-09 14:20:00,35.9,35.9,35.89,35.9,12800.0,22.2789,22.2789,22.2727,22.2789,12800.0
2011-02-09 14:25:00,35.9,35.93,35.89,35.93,59600.0,22.2789,22.2975,22.2727,22.2975,59600.0
2011-02-09 14:30:00,35.92,35.92,35.84,35.84,85400.0,22.2913,22.2913,22.2417,22.2417,85400.0
2011-02-09 14:35:00,35.84,35.85,35.81,35.82,19600.0,22.2417,22.2479,22.2231,22.2293,19600.0
2011-02-09 14:40:00,35.81,35.85,35.8,35.84,28900.0,22.2231,22.2479,22.2169,22.2417,28900.0
2011-02-09 14:45:00,35.85,35.86,35.83,35.84,22700.0,22.2479,22.2541,22.2355,22.2417,22700.0
2011-02-09 14:50:00,35.84,35.84,35.81,35.84,33400.0,22.2417,22.2417,22.2231,22.2417,33400.0
2011-02-09 14:55:00,35.83,35.84,35.83,35.83,18500.0,22.2355,22.2417,22.2355,22.2355,18500.0
2011-02-09 15:00:00,35.84,35.84,35.83,35.84,12900.0,22.2417,22.2417,22.2355,22.2417,12900.0
2011-02-09 15:05:00,35.84,35.85,35.83,35.84,25500.0,22.2417,22.2479,22.2355,22.2417,25500.0
2011-02-09 15:10:00,35.84,35.87,35.82,35.85,52000.0,22.2417,22.2603,22.2293,22.2479,52000.0
2011-02-09 15:15:00,35.86,35.86,35.84,35.86,23700.0,22.2541,22.2541,22.2417,22.2541,23700.0
2011-02-09 15:20:00,35.85,35.87,35.85,35.85,40900.0,22.2479,22.2603,22.2479,22.2479,40900.0
2011-02-09 15:25:00,35.85,35.86,35.85,35.86,25700.0,22.2479,22.2541,22.2479,22.2541,25700.0
2011-02-09 15:30:00,35.86,35.87,35.79,35.79,110000.0,22.2541,22.2603,22.2107,22.2107,110000.0
2011-02-09 15:35:00,35.8,35.8,35.74,35.74,61400.0,22.2169,22.2169,22.1796,22.1796,61400.0
2011-02-09 15:40:00,35.74,35.74,35.7,35.72,81600.0,22.1796,22.1796,22.1548,22.1672,81600.0
2011-02-09 15:45:00,35.72,35.74,35.7,35.73,174500.0,22.1672,22.1796,22.1548,22.1734,174500.0
2011-02-09 15:50:00,35.73,35.74,35.7,35.74,102900.0,22.1734,22.1796,22.1548,22.1796,102900.0
2011-02-09 15:55:00,35.73,35.82,35.72,35.81,280900.0,22.1734,22.2293,22.1672,22.2231,280900.0
2011-02-10 09:30:00,35.75,35.92,35.7,35.88,115000.0,22.1858,22.2913,22.1548,22.2665,115000.0
2011-02-10 09:35:00,35.88,35.88,35.75,35.79,53600.0,22.2665,22.2665,22.1858,22.2107,53600.0
2011-02-10 09:40:00,35.79,35.82,35.75,35.82,58100.0,22.2107,22.2293,22.1858,22.2293,58100.0
2011-02-10 09:45:00,35.81,35.82,35.68,35.69,83200.0,22.2231,22.2293,22.1424,22.1486,83200.0
2011-02-10 09:50:00,35.69,35.7,35.62,35.62,56300.0,22.1486,22.1548,22.1052,22.1052,56300.0
2011-02-10 09:55:00,35.62,35.65,35.6,35.63,67300.0,22.1052,22.1238,22.0928,22.1114,67300.0
2011-02-10 10:00:00,35.64,35.66,35.61,35.64,58600.0,22.1176,22.13,22.099,22.1176,58600.0
2011-02-10 10:05:00,35.63,35.64,35.57,35.58,67800.0,22.1114,22.1176,22.0741,22.0803,67800.0
2011-02-10 10:10:00,35.57,35.6,35.56,35.6,50100.0,22.0741,22.0928,22.0679,22.0928,50100.0
2011-02-10 10:15:00,35.6,35.64,35.58,35.6,41100.0,22.0928,22.1176,22.0803,22.0928,41100.0
2011-02-10 10:20:00,35.6,35.62,35.55,35.55,42600.0,22.0928,22.1052,22.0617,22.0617,42600.0
2011-02-10 10:25:00,35.55,35.56,35.54,35.55,65700.0,22.0617,22.0679,22.0555,22.0617,65700.0
2011-02-10 10:30:00,35.54,35.57,35.43,35.43,123200.0,22.0555,22.0741,21.9873,21.9873,123200.0
2011-02-10 10:35:00,35.43,35.57,35.43,35.56,90600.0,21.9873,22.0741,21.9873,22.0679,90600.0
2011-02-10 10:40:00,35.55,35.58,35.55,35.57,53600.0,22.0617,22.0803,22.0617,22.0741,53600.0
2011-02-10 10:45:00,35.57,35.58,35.55,35.57,25400.0,22.0741,22.0803,22.0617,22.0741,25400.0
2011-02-10 10:50:00,35.57,35.61,35.55,35.6,38300.0,22.0741,22.099,22.0617,22.0928,38300.0
2011-02-10 10:55:00,35.6,35.64,35.59,35.62,37400.0,22.0928,22.1176,22.0865,22.1052,37400.0
2011-02-10 11:00:00,35.61,35.61,35.6,35.61,15100.0,22.099,22.099,22.0928,22.099,15100.0
2011-02-10 11:05:00,35.61,35.69,35.6,35.64,128700.0,22.099,22.1486,22.0928,22.1176,128700.0
2011-02-10 11:10:00,35.63,35.63,35.6,35.6,15600.0,22.1114,22.1114,22.0928,22.0928,15600.0
2011-02-10 11:15:00,35.61,35.66,35.6,35.61,27400.0,22.099,22.13,22.0928,22.099,27400.0
2011-02-10 11:20:00,35.62,35.66,35.61,35.66,26400.0,22.1052,22.13,22.099,22.13,26400.0
2011-02-10 11:25:00,35.66,35.69,35.64,35.68,77400.0,22.13,22.1486,22.1176,22.1424,77400.0
2011-02-10 11:30:00,35.67,35.7,35.66,35.66,31500.0,22.1362,22.1548,22.13,22.13,31500.0
2011-02-10 11:35:00,35.66,35.67,35.64,35.66,63300.0,22.13,22.1362,22.1176,22.13,63300.0
2011-02-10 11:40:00,35.66,35.67,35.61,35.62,34600.0,22.13,22.1362,22.099,22.1052,34600.0
2011-02-10 11:45:00,35.62,35.63,35.61,35.62,35500.0,22.1052,22.1114,22.099,22.1052,35500.0
2011-02-10 11:50:00,35.63,35.63,35.62,35.62,20700.0,22.1114,22.1114,22.1052,22.1052,20700.0
2011-02-10 11:55:00,35.63,35.63,35.6,35.61,8500.0,22.1114,22.1114,22.0928,22.099,8500.0
2011-02-10 12:00:00,35.6,35.66,35.6,35.65,70900.0,22.0928,22.13,22.0928,22.1238,70900.0
2011-02-10 12:05:00,35.64,35.65,35.63,35.63,35300.0,22.1176,22.1238,22.1114,22.1114,35300.0
2011-02-10 12:10:00,35.64,35.65,35.6,35.61,93200.0,22.1176,22.1238,22.0928,22.099,93200.0
2011-02-10 12:15:00,35.6,35.62,35.59,35.61,84300.0,22.0928,22.1052,22.0865,22.099,84300.0
2011-02-10 12:20:00,35.6,35.61,35.59,35.59,20300.0,22.0928,22.099,22.0865,22.0865,20300.0
2011-02-10 12:25:00,35.59,35.6,35.59,35.59,34900.0,22.0865,22.0928,22.0865,22.0865,34900.0
2011-02-10 12:30:00,35.59,35.62,35.59,35.61,105300.0,22.0865,22.1052,22.0865,22.099,105300.0
2011-02-10 12:35:00,35.61,35.61,35.6,35.61,11900.0,22.099,22.099,22.0928,22.099,11900.0
2011-02-10 12:40:00,35.6,35.61,35.6,35.6,38900.0,22.0928,22.099,22.0928,22.0928,38900.0
2011-02-10 12:45:00,35.6,35.61,35.6,35.6,29900.0,22.0928,22.099,22.0928,22.0928,29900.0
2011-02-10 12:50:00,35.6,35.61,35.6,35.61,18800.0,22.0928,22.099,22.0928,22.099,18800.0
2011-02-10 12:55:00,35.6,35.61,35.6,35.6,15500.0,22.0928,22.099,22.0928,22.0928,15500.0
2011-02-10 13:00:00,35.6,35.61,35.6,35.61,21900.0,22.0928,22.099,22.0928,22.099,21900.0
2011-02-10 13:05:00,35.6,35.61,35.6,35.61,18000.0,22.0928,22.099,22.0928,22.099,18000.0
2011-02-10 13:10:00,35.61,35.61,35.6,35.61,12700.0,22.099,22.099,22.0928,22.099,12700.0
2011-02-10 13:15:00,35.61,35.61,35.6,35.6,27200.0,22.099,22.099,22.0928,22.0928,27200.0
2011-02-10 13:20:00,35.61,35.61,35.6,35.6,15000.0,22.099,22.099,22.0928,22.0928,15000.0
2011-02-10 13:25:00,35.61,35.61,35.6,35.6,29300.0,22.099,22.099,22.0928,22.0928,29300.0
2011-02-10 13:30:00,35.6,35.61,35.6,35.61,7000.0,22.0928,22.099,22.0928,22.099,7000.0
2011-02-10 13:35:00,35.6,35.61,35.6,35.6,22100.0,22.0928,22.099,22.0928,22.0928,22100.0
2011-02-10 13:40:00,35.6,35.61,35.6,35.6,28700.0,22.0928,22.099,22.0928,22.0928,28700.0
2011-02-10 13:45:00,35.6,35.61,35.58,35.58,89300.0,22.0928,22.099,22.0803,22.0803,89300.0
2011-02-10 13:50:00,35.59,35.59,35.55,35.55,22500.0,22.0865,22.0865,22.0617,22.0617,22500.0
2011-02-10 13:55:00,35.56,35.56,35.55,35.55,6600.0,22.0679,22.0679,22.0617,22.0617,6600.0
2011-02-10 14:00:00,35.55,35.56,35.55,35.56,21200.0,22.0617,22.0679,22.0617,22.0679,21200.0
2011-02-10 14:05:00,35.55,35.56,35.55,35.55,13300.0,22.0617,22.0679,22.0617,22.0617,13300.0
2011-02-10 14:10:00,35.56,35.56,35.51,35.51,48400.0,22.0679,22.0679,22.0369,22.0369,48400.0
2011-02-10 14:15:00,35.52,35.54,35.51,35.53,22100.0,22.0431,22.0555,22.0369,22.0493,22100.0
2011-02-10 14:20:00,35.53,35.54,35.53,35.53,18700.0,22.0493,22.0555,22.0493,22.0493,18700.0
2011-02-10 14:25:00,35.53,35.54,35.53,35.54,19900.0,22.0493,22.0555,22.0493,22.0555,19900.0
2011-02-10 14:30:00,35.53,35.54,35.53,35.54,16500.0,22.0493,22.0555,22.0493,22.0555,16500.0
2011-02-10 14:35:00,35.54,35.56,35.53,35.56,49100.0,22.0555,22.0679,22.0493,22.0679,49100.0
2011-02-10 14:40:00,35.55,35.59,35.55,35.59,102000.0,22.0617,22.0865,22.0617,22.0865,102000.0
2011-02-10 14:45:00,35.59,35.59,35.58,35.59,19300.0,22.0865,22.0865,22.0803,22.0865,19300.0
2011-02-10 14:50:00,35.59,35.59,35.58,35.59,28500.0,22.0865,22.0865,22.0803,22.0865,28500.0
2011-02-10 14:55:00,35.58,35.59,35.58,35.59,13800.0,22.0803,22.0865,22.0803,22.0865,13800.0
2011-02-10 15:00:00,35.59,35.59,35.58,35.59,13100.0,22.0865,22.0865,22.0803,22.0865,13100.0
2011-02-10 15:05:00,35.59,35.59,35.58,35.58,46800.0,22.0865,22.0865,22.0803,22.0803,46800.0
2011-02-10 15:10:00,35.59,35.59,35.58,35.59,26400.0,22.0865,22.0865,22.0803,22.0865,26400.0
2011-02-10 15:15:00,35.59,35.59,35.58,35.59,41100.0,22.0865,22.0865,22.0803,22.0865,41100.0
2011-02-10 15:20:00,35.58,35.59,35.58,35.59,24400.0,22.0803,22.0865,22.0803,22.0865,24400.0
2011-02-10 15:25:00,35.59,35.6,35.58,35.6,38400.0,22.0865,22.0928,22.0803,22.0928,38400.0
2011-02-10 15:30:00,35.6,35.62,35.58,35.6,283700.0,22.0928,22.1052,22.0803,22.0928,283700.0
2011-02-10 15:35:00,35.6,35.6,35.58,35.59,82200.0,22.0928,22.0928,22.0803,22.0865,82200.0
2011-02-10 15:40:00,35.59,35.6,35.58,35.59,159400.0,22.0865,22.0928,22.0803,22.0865,159400.0
2011-02-10 15:45:00,35.59,35.69,35.59,35.68,240100.0,22.0865,22.1486,22.0865,22.1424,240100.0
2011-02-10 15:50:00,35.68,35.69,35.62,35.63,137900.0,22.1424,22.1486,22.1052,22.1114,137900.0
2011-02-10 15:55:00,35.63,35.68,35.63,35.66,260600.0,22.1114,22.1424,22.1114,22.13,260600.0
2011-02-11 09:30:00,35.56,35.56,35.44,35.53,70200.0,22.0679,22.0679,21.9935,22.0493,70200.0
2011-02-11 09:35:00,35.53,35.71,35.51,35.68,47200.0,22.0493,22.161,22.0369,22.1424,47200.0
2011-02-11 09:40:00,35.67,35.69,35.54,35.65,66000.0,22.1362,22.1486,22.0555,22.1238,66000.0
2011-02-11 09:45:00,35.65,35.71,35.64,35.71,66400.0,22.1238,22.161,22.1176,22.161,66400.0
2011-02-11 09:50:00,35.69,35.71,35.67,35.69,25900.0,22.1486,22.161,22.1362,22.1486,25900.0
2011-02-11 09:55:00,35.68,35.71,35.64,35.71,53300.0,22.1424,22.161,22.1176,22.161,53300.0
2011-02-11 10:00:00,35.69,35.83,35.68,35.75,132200.0,22.1486,22.2355,22.1424,22.1858,132200.0
2011-02-11 10:05:00,35.75,35.75,35.7,35.74,45000.0,22.1858,22.1858,22.1548,22.1796,45000.0
2011-02-11 10:10:00,35.75,35.75,35.68,35.68,37500.0,22.1858,22.1858,22.1424,22.1424,37500.0
2011-02-11 10:15:00,35.68,35.69,35.66,35.68,35100.0,22.1424,22.1486,22.13,22.1424,35100.0
2011-02-11 10:20:00,35.7,35.7,35.64,35.67,71400.0,22.1548,22.1548,22.1176,22.1362,71400.0
2011-02-11 10:25:00,35.67,35.68,35.64,35.65,39100.0,22.1362,22.1424,22.1176,22.1238,39100.0
2011-02-11 10:30:00,35.65,35.68,35.63,35.68,48800.0,22.1238,22.1424,22.1114,22.1424,48800.0
2011-02-11 10:35:00,35.68,35.68,35.65,35.66,60400.0,22.1424,22.1424,22.1238,22.13,60400.0
2011-02-11 10:40:00,35.65,35.66,35.65,35.65,20800.0,22.1238,22.13,22.1238,22.1238,20800.0
2011-02-11 10:45:00,35.66,35.66,35.63,35.64,163000.0,22.13,22.13,22.1114,22.1176,163000.0
2011-02-11 10:50:00,35.64,35.67,35.64,35.66,75900.0,22.1176,22.1362,22.1176,22.13,75900.0
2011-02-11 10:55:00,35.67,35.71,35.66,35.71,157700.0,22.1362,22.161,22.13,22.161,157700.0
2011-02-11 11:00:00,35.7,35.74,35.66,35.7,105000.0,22.1548,22.1796,22.13,22.1548,105000.0
2011-02-11 11:05:00,35.7,35.82,35.7,35.81,76000.0,22.1548,22.2293,22.1548,22.2231,76000.0
2011-02-11 11:10:00,35.82,35.83,35.75,35.75,44500.0,22.2293,22.2355,22.1858,22.1858,44500.0
2011-02-11 11:15:00,35.76,35.8,35.75,35.77,42700.0,22.192,22.2169,22.1858,22.1983,42700.0
2011-02-11 11:20:00,35.77,35.8,35.77,35.8,34800.0,22.1983,22.2169,22.1983,22.2169,34800.0
2011-02-11 11:25:00,35.8,35.8,35.79,35.8,39800.0,22.2169,22.2169,22.2107,22.2169,39800.0
2011-02-11 11:30:00,35.8,35.8,35.73,35.73,30300.0,22.2169,22.2169,22.1734,22.1734,30300.0
2011-02-11 11:35:00,35.73,35.74,35.71,35.74,17900.0,22.1734,22.1796,22.161,22.1796,17900.0
2011-02-11 11:40:00,35.74,35.78,35.74,35.78,13700.0,22.1796,22.2045,22.1796,22.2045,13700.0
2011-02-11 11:45:00,35.78,35.78,35.7,35.7,31300.0,22.2045,22.2045,22.1548,22.1548,31300.0
2011-02-11 11:50:00,35.71,35.77,35.7,35.72,30900.0,22.161,22.1983,22.1548,22.1672,30900.0
2011-02-11 11:55:00,35.72,35.72,35.68,35.7,30600.0,22.1672,22.1672,22.1424,22.1548,30600.0
2011-02-11 12:00:00,35.7,35.71,35.69,35.7,25400.0,22.1548,22.161,22.1486,22.1548,25400.0
2011-02-11 12:05:00,35.7,35.71,35.68,35.7,36100.0,22.1548,22.161,22.1424,22.1548,36100.0
2011-02-11 12:10:00,35.7,35.7,35.67,35.69,30100.0,22.1548,22.1548,22.1362,22.1486,30100.0
2011-02-11 12:15:00,35.69,35.69,35.67,35.68,51800.0,22.1486,22.1486,22.1362,22.1424,51800.0
2011-02-11 12:20:00,35.68,35.68,35.67,35.68,27700.0,22.1424,22.1424,22.1362,22.1424,27700.0
2011-02-11 12:25:00,35.68,35.68,35.64,35.65,63900.0,22.1424,22.1424,22.1176,22.1238,63900.0
2011-02-11 12:30:00,35.63,35.64,35.58,35.62,120500.0,22.1114,22.1176,22.0803,22.1052,120500.0
2011-02-11 12:35:00,35.62,35.63,35.61,35.63,12100.0,22.1052,22.1114,22.099,22.1114,12100.0
2011-02-11 12:40:00,35.63,35.67,35.62,35.67,16800.0,22.1114,22.1362,22.1052,22.1362,16800.0
2011-02-11 12:45:00,35.67,35.69,35.67,35.68,23800.0,22.1362,22.1486,22.1362,22.1424,23800.0
2011-02-11 12:50:00,35.68,35.71,35.67,35.71,15200.0,22.1424,22.161,22.1362,22.161,15200.0
2011-02-11 12:55:00,35.71,35.71,35.69,35.69,19800.0,22.161,22.161,22.1486,22.1486,19800.0
2011-02-11 13:00:00,35.7,35.72,35.69,35.72,41700.0,22.1548,22.1672,22.1486,22.1672,41700.0
2011-02-11 13:05:00,35.72,35.76,35.72,35.75,32800.0,22.1672,22.192,22.1672,22.1858,32800.0
2011-02-11 13:10:00,35.75,35.75,35.73,35.75,36200.0,22.1858,22.1858,22.1734,22.1858,36200.0
2011-02-11 13:15:00,35.75,35.75,35.72,35.72,16600.0,22.1858,22.1858,22.1672,22.1672,16600.0
2011-02-11 13:20:00,35.73,35.74,35.73,35.74,26800.0,22.1734,22.1796,22.1734,22.1796,26800.0
2011-02-11 13:25:00,35.74,35.75,35.73,35.75,18100.0,22.1796,22.1858,22.1734,22.1858,18100.0
2011-02-11 13:30:00,35.75,35.77,35.74,35.77,35600.0,22.1858,22.1983,22.1796,22.1983,35600.0
2011-02-11 13:35:00,35.77,35.77,35.75,35.77,40400.0,22.1983,22.1983,22.1858,22.1983,40400.0
2011-02-11 13:40:00,35.77,35.79,35.77,35.79,36900.0,22.1983,22.2107,22.1983,22.2107,36900.0
2011-02-11 13:45:00,35.79,35.8,35.78,35.8,26500.0,22.2107,22.2169,22.2045,22.2169,26500.0
2011-02-11 13:50:00,35.8,35.8,35.79,35.8,22200.0,22.2169,22.2169,22.2107,22.2169,22200.0
2011-02-11 13:55:00,35.8,35.83,35.79,35.83,38100.0,22.2169,22.2355,22.2107,22.2355,38100.0
2011-02-11 14:00:00,35.83,35.85,35.79,35.8,81600.0,22.2355,22.2479,22.2107,22.2169,81600.0
2011-02-11 14:05:00,35.8,35.84,35.79,35.84,43300.0,22.2169,22.2417,22.2107,22.2417,43300.0
2011-02-11 14:10:00,35.84,35.84,35.81,35.82,31100.0,22.2417,22.2417,22.2231,22.2293,31100.0
2011-02-11 14:15:00,35.83,35.83,35.81,35.82,35400.0,22.2355,22.2355,22.2231,22.2293,35400.0
2011-02-11 14:20:00,35.82,35.83,35.82,35.82,14600.0,22.2293,22.2355,22.2293,22.2293,14600.0
2011-02-11 14:25:00,35.82,35.83,35.82,35.83,29800.0,22.2293,22.2355,22.2293,22.2355,29800.0
2011-02-11 14:30:00,35.83,35.83,35.78,35.81,62700.0,22.2355,22.2355,22.2045,22.2231,62700.0
2011-02-11 14:35:00,35.81,35.82,35.79,35.81,50100.0,22.2231,22.2293,22.2107,22.2231,50100.0
2011-02-11 14:40:00,35.81,35.84,35.8,35.83,54100.0,22.2231,22.2417,22.2169,22.2355,54100.0
2011-02-11 14:45:00,35.84,35.84,35.8,35.81,27000.0,22.2417,22.2417,22.2169,22.2231,27000.0
2011-02-11 14:50:00,35.81,35.81,35.8,35.8,10500.0,22.2231,22.2231,22.2169,22.2169,10500.0
2011-02-11 14:55:00,35.81,35.84,35.79,35.84,44500.0,22.2231,22.2417,22.2107,22.2417,44500.0
2011-02-11 15:00:00,35.84,35.85,35.82,35.85,24100.0,22.2417,22.2479,22.2293,22.2479,24100.0
2011-02-11 15:05:00,35.85,35.88,35.84,35.87,93000.0,22.2479,22.2665,22.2417,22.2603,93000.0
2011-02-11 15:10:00,35.88,35.88,35.87,35.88,41600.0,22.2665,22.2665,22.2603,22.2665,41600.0
2011-02-11 15:15:00,35.88,35.88,35.86,35.87,77800.0,22.2665,22.2665,22.2541,22.2603,77800.0
2011-02-11 15:20:00,35.86,35.91,35.86,35.91,39600.0,22.2541,22.2851,22.2541,22.2851,39600.0
2011-02-11 15:25:00,35.91,35.92,35.89,35.9,77400.0,22.2851,22.2913,22.2727,22.2789,77400.0
2011-02-11 15:30:00,35.91,35.91,35.84,35.87,97500.0,22.2851,22.2851,22.2417,22.2603,97500.0
2011-02-11 15:35:00,35.86,35.87,35.82,35.84,44800.0,22.2541,22.2603,22.2293,22.2417,44800.0
2011-02-11 15:40:00,35.83,35.89,35.83,35.88,103300.0,22.2355,22.2727,22.2355,22.2665,103300.0
2011-02-11 15:45:00,35.87,35.91,35.86,35.9,170800.0,22.2603,22.2851,22.2541,22.2789,170800.0
2011-02-11 15:50:00,35.9,35.93,35.89,35.91,112500.0,22.2789,22.2975,22.2727,22.2851,112500.0
2011-02-11 15:55:00,35.91,35.93,35.9,35.92,198900.0,22.2851,22.2975,22.2789,22.2913,198900.0
2011-02-14 09:30:00,35.98,35.99,35.9,35.97,89600.0,22.3286,22.3348,22.2789,22.3224,89600.0
2011-02-14 09:35:00,35.95,35.96,35.76,35.78,51500.0,22.31,22.3162,22.192,22.2045,51500.0
2011-02-14 09:40:00,35.77,35.79,35.6,35.63,74400.0,22.1983,22.2107,22.0928,22.1114,74400.0
2011-02-14 09:45:00,35.62,35.82,35.6,35.78,81900.0,22.1052,22.2293,22.0928,22.2045,81900.0
2011-02-14 09:50:00,35.79,35.9,35.79,35.9,67300.0,22.2107,22.2789,22.2107,22.2789,67300.0
2011-02-14 09:55:00,35.89,36.03,35.87,35.98,123400.0,22.2727,22.3596,22.2603,22.3286,123400.0
2011-02-14 10:00:00,35.97,36.06,35.91,35.95,137300.0,22.3224,22.3782,22.2851,22.31,137300.0
2011-02-14 10:05:00,35.96,35.99,35.94,35.95,47700.0,22.3162,22.3348,22.3038,22.31,47700.0
2011-02-14 10:10:00,35.95,36.01,35.94,36.0,127400.0,22.31,22.3472,22.3038,22.341,127400.0
2011-02-14 10:15:00,35.99,36.02,35.97,35.98,37300.0,22.3348,22.3534,22.3224,22.3286,37300.0
2011-02-14 10:20:00,35.99,36.0,35.98,35.98,26700.0,22.3348,22.341,22.3286,22.3286,26700.0
2011-02-14 10:25:00,35.99,35.99,35.93,35.94,39900.0,22.3348,22.3348,22.2975,22.3038,39900.0
2011-02-14 10:30:00,35.93,35.98,35.93,35.96,33300.0,22.2975,22.3286,22.2975,22.3162,33300.0
2011-02-14 10:35:00,35.96,36.0,35.95,35.97,35900.0,22.3162,22.341,22.31,22.3224,35900.0
2011-02-14 10:40:00,35.96,36.0,35.95,35.97,39600.0,22.3162,22.341,22.31,22.3224,39600.0
2011-02-14 10:45:00,35.96,35.97,35.89,35.91,37000.0,22.3162,22.3224,22.2727,22.2851,37000.0
2011-02-14 10:50:00,35.9,35.94,35.87,35.94,25200.0,22.2789,22.3038,22.2603,22.3038,25200.0
2011-02-14 10:55:00,35.93,35.96,35.84,35.95,49400.0,22.2975,22.3162,22.2417,22.31,49400.0
2011-02-14 11:00:00,35.95,35.96,35.91,35.91,24300.0,22.31,22.3162,22.2851,22.2851,24300.0
2011-02-14 11:05:00,35.91,35.93,35.91,35.91,30000.0,22.2851,22.2975,22.2851,22.2851,30000.0
2011-02-14 11:10:00,35.91,35.92,35.89,35.89,28700.0,22.2851,22.2913,22.2727,22.2727,28700.0
2011-02-14 11:15:00,35.89,35.9,35.88,35.88,19900.0,22.2727,22.2789,22.2665,22.2665,19900.0
2011-02-14 11:20:00,35.88,35.89,35.88,35.89,21200.0,22.2665,22.2727,22.2665,22.2727,21200.0
2011-02-14 11:25:00,35.88,35.89,35.88,35.88,13000.0,22.2665,22.2727,22.2665,22.2665,13000.0
2011-02-14 11:30:00,35.88,35.89,35.87,35.87,10800.0,22.2665,22.2727,22.2603,22.2603,10800.0
2011-02-14 11:35:00,35.87,35.88,35.87,35.88,13500.0,22.2603,22.2665,22.2603,22.2665,13500.0
2011-02-14 11:40:00,35.87,35.88,35.87,35.88,6100.0,22.2603,22.2665,22.2603,22.2665,6100.0
2011-02-14 11:45:00,35.87,35.88,35.83,35.84,33500.0,22.2603,22.2665,22.2355,22.2417,33500.0
2011-02-14 11:50:00,35.83,35.86,35.83,35.86,22100.0,22.2355,22.2541,22.2355,22.2541,22100.0
2011-02-14 11:55:00,35.87,35.87,35.84,35.84,31000.0,22.2603,22.2603,22.2417,22.2417,31000.0
2011-02-14 12:00:00,35.85,35.87,35.84,35.87,43000.0,22.2479,22.2603,22.2417,22.2603,43000.0
2011-02-14 12:05:00,35.86,35.87,35.86,35.87,8600.0,22.2541,22.2603,22.2541,22.2603,8600.0
2011-02-14 12:10:00,35.86,35.91,35.86,35.91,21400.0,22.2541,22.2851,22.2541,22.2851,21400.0
2011-02-14 12:15:00,35.91,35.91,35.89,35.91,27700.0,22.2851,22.2851,22.2727,22.2851,27700.0
2011-02-14 12:20:00,35.9,35.93,35.9,35.93,19500.0,22.2789,22.2975,22.2789,22.2975,19500.0
2011-02-14 12:25:00,35.92,35.99,35.92,35.98,64700.0,22.2913,22.3348,22.2913,22.3286,64700.0
2011-02-14 12:30:00,35.97,35.98,35.95,35.97,29700.0,22.3224,22.3286,22.31,22.3224,29700.0
2011-02-14 12:35:00,35.97,35.98,35.97,35.97,19100.0,22.3224,22.3286,22.3224,22.3224,19100.0
2011-02-14 12:40:00,35.97,35.98,35.97,35.98,12800.0,22.3224,22.3286,22.3224,22.3286,12800.0
2011-02-14 12:45:00,35.97,36.03,35.97,36.0,76800.0,22.3224,22.3596,22.3224,22.341,76800.0
2011-02-14 12:50:00,36.0,36.01,35.99,35.99,19500.0,22.341,22.3472,22.3348,22.3348,19500.0
2011-02-14 12:55:00,35.99,36.0,35.99,36.0,15300.0,22.3348,22.341,22.3348,22.341,15300.0
2011-02-14 13:00:00,36.0,36.03,35.99,36.03,28500.0,22.341,22.3596,22.3348,22.3596,28500.0
2011-02-14 13:05:00,36.02,36.03,36.0,36.02,71200.0,22.3534,22.3596,22.341,22.3534,71200.0
2011-02-14 13:10:00,36.01,36.02,36.0,36.0,17700.0,22.3472,22.3534,22.341,22.341,17700.0
2011-02-14 13:15:00,36.0,36.01,35.99,35.99,16900.0,22.341,22.3472,22.3348,22.3348,16900.0
2011-02-14 13:20:00,35.99,36.0,35.99,36.0,14400.0,22.3348,22.341,22.3348,22.341,14400.0
2011-02-14 13:25:00,36.0,36.01,35.98,35.98,34800.0,22.341,22.3472,22.3286,22.3286,34800.0
2011-02-14 13:30:00,35.98,36.01,35.97,36.0,41400.0,22.3286,22.3472,22.3224,22.341,41400.0
2011-02-14 13:35:00,35.99,36.03,35.99,36.02,30300.0,22.3348,22.3596,22.3348,22.3534,30300.0
2011-02-14 13:40:00,36.02,36.03,36.01,36.01,27700.0,22.3534,22.3596,22.3472,22.3472,27700.0
2011-02-14 13:45:00,36.02,36.02,36.01,36.02,9900.0,22.3534,22.3534,22.3472,22.3534,9900.0
2011-02-14 13:50:00,36.01,36.04,36.01,36.04,26200.0,22.3472,22.3658,22.3472,22.3658,26200.0
2011-02-14 13:55:00,36.03,36.07,36.03,36.06,70500.0,22.3596,22.3844,22.3596,22.3782,70500.0
2011-02-14 14:00:00,36.06,36.1,36.05,36.09,64000.0,22.3782,22.403,22.372,22.3968,64000.0
2011-02-14 14:05:00,36.09,36.1,36.08,36.08,31300.0,22.3968,22.403,22.3906,22.3906,31300.0
2011-02-14 14:10:00,36.08,36.1,36.08,36.1,29900.0,22.3906,22.403,22.3906,22.403,29900.0
2011-02-14 14:15:00,36.09,36.13,36.09,36.1,63600.0,22.3968,22.4217,22.3968,22.403,63600.0
2011-02-14 14:20:00,36.09,36.1,36.08,36.09,36500.0,22.3968,22.403,22.3906,22.3968,36500.0
2011-02-14 14:25:00,36.09,36.1,36.07,36.1,43200.0,22.3968,22.403,22.3844,22.403,43200.0
2011-02-14 14:30:00,36.1,36.11,36.09,36.1,28400.0,22.403,22.4093,22.3968,22.403,28400.0
2011-02-14 14:35:00,36.09,36.11,36.06,36.06,57900.0,22.3968,22.4093,22.3782,22.3782,57900.0
2011-02-14 14:40:00,36.07,36.07,36.04,36.04,35100.0,22.3844,22.3844,22.3658,22.3658,35100.0
2011-02-14 14:45:00,36.04,36.05,36.04,36.04,20000.0,22.3658,22.372,22.3658,22.3658,20000.0
2011-02-14 14:50:00,36.04,36.05,36.01,36.01,37900.0,22.3658,22.372,22.3472,22.3472,37900.0
2011-02-14 14:55:00,36.02,36.02,35.98,35.98,24500.0,22.3534,22.3534,22.3286,22.3286,24500.0
2011-02-14 15:00:00,35.99,36.02,35.98,36.01,41800.0,22.3348,22.3534,22.3286,22.3472,41800.0
2011-02-14 15:05:00,36.02,36.04,35.97,36.03,104300.0,22.3534,22.3658,22.3224,22.3596,104300.0
2011-02-14 15:10:00,36.04,36.08,36.03,36.08,54300.0,22.3658,22.3906,22.3596,22.3906,54300.0
2011-02-14 15:15:00,36.07,36.11,36.06,36.07,46200.0,22.3844,22.4093,22.3782,22.3844,46200.0
2011-02-14 15:20:00,36.06,36.09,36.03,36.09,49500.0,22.3782,22.3968,22.3596,22.3968,49500.0
2011-02-14 15:25:00,36.08,36.09,36.04,36.05,88800.0,22.3906,22.3968,22.3658,22.372,88800.0
2011-02-14 15:30:00,36.04,36.08,36.04,36.08,46000.0,22.3658,22.3906,22.3658,22.3906,46000.0
2011-02-14 15:35:00,36.07,36.08,36.06,36.06,59200.0,22.3844,22.3906,22.3782,22.3782,59200.0
2011-02-14 15:40:00,36.06,36.09,36.06,36.08,78100.0,22.3782,22.3968,22.3782,22.3906,78100.0
2011-02-14 15:45:00,36.08,36.12,36.08,36.12,83600.0,22.3906,22.4155,22.3906,22.4155,83600.0
2011-02-14 15:50:00,36.12,36.14,36.1,36.13,173500.0,22.4155,22.4279,22.403,22.4217,173500.0
2011-02-14 15:55:00,36.13,36.14,36.1,36.13,246100.0,22.4217,22.4279,22.403,22.4217,246100.0
2011-02-15 09:30:00,36.2,36.21,35.93,35.95,116700.0,22.4651,22.4713,22.2975,22.31,116700.0
2011-02-15 09:35:00,35.95,36.05,35.91,36.02,31900.0,22.31,22.372,22.2851,22.3534,31900.0
2011-02-15 09:40:00,36.02,36.03,35.88,35.92,40300.0,22.3534,22.3596,22.2665,22.2913,40300.0
2011-02-15 09:45:00,35.91,35.92,35.89,35.9,61700.0,22.2851,22.2913,22.2727,22.2789,61700.0
2011-02-15 09:50:00,35.91,36.08,35.91,36.04,54500.0,22.2851,22.3906,22.2851,22.3658,54500.0
2011-02-15 09:55:00,36.05,36.05,36.02,36.04,27800.0,22.372,22.372,22.3534,22.3658,27800.0
2011-02-15 10:00:00,36.03,36.04,36.01,36.02,37900.0,22.3596,22.3658,22.3472,22.3534,37900.0
2011-02-15 10:05:00,36.02,36.04,36.0,36.0,47500.0,22.3534,22.3658,22.341,22.341,47500.0
2011-02-15 10:10:00,36.0,36.02,35.99,36.01,34500.0,22.341,22.3534,22.3348,22.3472,34500.0
2011-02-15 10:15:00,36.0,36.02,35.99,36.0,31400.0,22.341,22.3534,22.3348,22.341,31400.0
2011-02-15 10:20:00,36.0,36.02,35.99,35.99,45900.0,22.341,22.3534,22.3348,22.3348,45900.0
2011-02-15 10:25:00,36.0,36.02,35.96,36.0,60900.0,22.341,22.3534,22.3162,22.341,60900.0
2011-02-15 10:30:00,36.0,36.02,35.97,36.01,92200.0,22.341,22.3534,22.3224,22.3472,92200.0
2011-02-15 10:35:00,36.0,36.01,35.99,35.99,48600.0,22.341,22.3472,22.3348,22.3348,48600.0
2011-02-15 10:40:00,35.99,36.0,35.97,35.97,28400.0,22.3348,22.341,22.3224,22.3224,28400.0
2011-02-15 10:45:00,35.97,36.0,35.95,36.0,30900.0,22.3224,22.341,22.31,22.341,30900.0
2011-02-15 10:50:00,36.0,36.0,35.93,35.94,34600.0,22.341,22.341,22.2975,22.3038,34600.0
2011-02-15 10:55:00,35.94,35.98,35.94,35.95,39300.0,22.3038,22.3286,22.3038,22.31,39300.0
2011-02-15 11:00:00,35.96,35.96,35.94,35.95,20200.0,22.3162,22.3162,22.3038,22.31,20200.0
2011-02-15 11:05:00,35.94,35.98,35.94,35.94,29100.0,22.3038,22.3286,22.3038,22.3038,29100.0
2011-02-15 11:10:00,35.94,35.94,35.89,35.9,56800.0,22.3038,22.3038,22.2727,22.2789,56800.0
2011-02-15 11:15:00,35.9,35.9,35.88,35.89,20500.0,22.2789,22.2789,22.2665,22.2727,20500.0
2011-02-15 11:20:00,35.88,35.89,35.85,35.85,30300.0,22.2665,22.2727,22.2479,22.2479,30300.0
2011-02-15 11:25:00,35.85,35.89,35.85,35.89,21500.0,22.2479,22.2727,22.2479,22.2727,21500.0
2011-02-15 11:30:00,35.89,35.9,35.88,35.9,22500.0,22.2727,22.2789,22.2665,22.2789,22500.0
2011-02-15 11:35:00,35.9,35.9,35.87,35.9,16000.0,22.2789,22.2789,22.2603,22.2789,16000.0
2011-02-15 11:40:00,35.89,35.9,35.89,35.9,6100.0,22.2727,22.2789,22.2727,22.2789,6100.0
2011-02-15 11:45:00,35.9,35.9,35.88,35.9,14700.0,22.2789,22.2789,22.2665,22.2789,14700.0
2011-02-15 11:50:00,35.89,35.9,35.88,35.89,14500.0,22.2727,22.2789,22.2665,22.2727,14500.0
2011-02-15 11:55:00,35.89,35.9,35.88,35.89,20600.0,22.2727,22.2789,22.2665,22.2727,20600.0
2011-02-15 12:00:00,35.89,35.89,35.87,35.87,6000.0,22.2727,22.2727,22.2603,22.2603,6000.0
2011-02-15 12:05:00,35.87,35.89,35.86,35.89,17100.0,22.2603,22.2727,22.2541,22.2727,17100.0
2011-02-15 12:10:00,35.9,35.92,35.89,35.9,129500.0,22.2789,22.2913,22.2727,22.2789,129500.0
2011-02-15 12:15:00,35.9,35.9,35.89,35.89,4600.0,22.2789,22.2789,22.2727,22.2727,4600.0
2011-02-15 12:20:00,35.89,35.9,35.88,35.88,13700.0,22.2727,22.2789,22.2665,22.2665,13700.0
2011-02-15 12:25:00,35.88,35.89,35.87,35.88,13000.0,22.2665,22.2727,22.2603,22.2665,13000.0
2011-02-15 12:30:00,35.89,35.9,35.87,35.89,19000.0,22.2727,22.2789,22.2603,22.2727,19000.0
2011-02-15 12:35:00,35.89,35.89,35.87,35.87,22500.0,22.2727,22.2727,22.2603,22.2603,22500.0
2011-02-15 12:40:00,35.87,35.9,35.87,35.89,18300.0,22.2603,22.2789,22.2603,22.2727,18300.0
2011-02-15 12:45:00,35.89,35.9,35.88,35.88,14600.0,22.2727,22.2789,22.2665,22.2665,14600.0
2011-02-15 12:50:00,35.88,35.89,35.86,35.87,41300.0,22.2665,22.2727,22.2541,22.2603,41300.0
2011-02-15 12:55:00,35.86,35.87,35.83,35.85,26900.0,22.2541,22.2603,22.2355,22.2479,26900.0
2011-02-15 13:00:00,35.86,35.9,35.85,35.87,196600.0,22.2541,22.2789,22.2479,22.2603,196600.0
2011-02-15 13:05:00,35.87,35.87,35.86,35.86,10200.0,22.2603,22.2603,22.2541,22.2541,10200.0
2011-02-15 13:10:00,35.86,35.87,35.86,35.87,6100.0,22.2541,22.2603,22.2541,22.2603,6100.0
2011-02-15 13:15:00,35.87,35.87,35.86,35.87,13700.0,22.2603,22.2603,22.2541,22.2603,13700.0
2011-02-15 13:20:00,35.86,35.87,35.86,35.87,86800.0,22.2541,22.2603,22.2541,22.2603,86800.0
2011-02-15 13:25:00,35.87,35.87,35.84,35.84,55500.0,22.2603,22.2603,22.2417,22.2417,55500.0
2011-02-15 13:30:00,35.85,35.85,35.81,35.83,32900.0,22.2479,22.2479,22.2231,22.2355,32900.0
2011-02-15 13:35:00,35.82,35.85,35.82,35.84,18400.0,22.2293,22.2479,22.2293,22.2417,18400.0
2011-02-15 13:40:00,35.85,35.85,35.8,35.82,64500.0,22.2479,22.2479,22.2169,22.2293,64500.0
2011-02-15 13:45:00,35.82,35.83,35.81,35.82,54900.0,22.2293,22.2355,22.2231,22.2293,54900.0
2011-02-15 13:50:00,35.82,35.82,35.8,35.8,60100.0,22.2293,22.2293,22.2169,22.2169,60100.0
2011-02-15 13:55:00,35.8,35.81,35.79,35.8,28700.0,22.2169,22.2231,22.2107,22.2169,28700.0
2011-02-15 14:00:00,35.8,35.83,35.78,35.83,123600.0,22.2169,22.2355,22.2045,22.2355,123600.0
2011-02-15 14:05:00,35.83,35.83,35.75,35.75,174900.0,22.2355,22.2355,22.1858,22.1858,174900.0
2011-02-15 14:10:00,35.76,35.77,35.74,35.75,51400.0,22.192,22.1983,22.1796,22.1858,51400.0
2011-02-15 14:15:00,35.75,35.75,35.73,35.75,29300.0,22.1858,22.1858,22.1734,22.1858,29300.0
2011-02-15 14:20:00,35.74,35.75,35.69,35.72,65900.0,22.1796,22.1858,22.1486,22.1672,65900.0
2011-02-15 14:25:00,35.72,35.73,35.71,35.71,26500.0,22.1672,22.1734,22.161,22.161,26500.0
2011-02-15 14:30:00,35.72,35.73,35.7,35.73,49100.0,22.1672,22.1734,22.1548,22.1734,49100.0
2011-02-15 14:35:00,35.72,35.76,35.72,35.76,47300.0,22.1672,22.192,22.1672,22.192,47300.0
2011-02-15 14:40:00,35.76,35.76,35.75,35.75,8700.0,22.192,22.192,22.1858,22.1858,8700.0
2011-02-15 14:45:00,35.75,35.76,35.72,35.73,89600.0,22.1858,22.192,22.1672,22.1734,89600.0
2011-02-15 14:50:00,35.74,35.74,35.73,35.73,11900.0,22.1796,22.1796,22.1734,22.1734,11900.0
2011-02-15 14:55:00,35.73,35.74,35.72,35.72,34100.0,22.1734,22.1796,22.1672,22.1672,34100.0
2011-02-15 15:00:00,35.73,35.73,35.72,35.72,21000.0,22.1734,22.1734,22.1672,22.1672,21000.0
2011-02-15 15:05:00,35.72,35.75,35.72,35.75,34200.0,22.1672,22.1858,22.1672,22.1858,34200.0
2011-02-15 15:10:00,35.75,35.75,35.74,35.75,11300.0,22.1858,22.1858,22.1796,22.1858,11300.0
2011-02-15 15:15:00,35.74,35.75,35.71,35.72,54200.0,22.1796,22.1858,22.161,22.1672,54200.0
2011-02-15 15:20:00,35.71,35.71,35.69,35.69,43800.0,22.161,22.161,22.1486,22.1486,43800.0
2011-02-15 15:25:00,35.69,35.71,35.68,35.71,37100.0,22.1486,22.161,22.1424,22.161,37100.0
2011-02-15 15:30:00,35.71,35.72,35.7,35.71,42100.0,22.161,22.1672,22.1548,22.161,42100.0
2011-02-15 15:35:00,35.72,35.72,35.71,35.71,48400.0,22.1672,22.1672,22.161,22.161,48400.0
2011-02-15 15:40:00,35.71,35.72,35.69,35.71,102700.0,22.161,22.1672,22.1486,22.161,102700.0
2011-02-15 15:45:00,35.72,35.78,35.72,35.75,138800.0,22.1672,22.2045,22.1672,22.1858,138800.0
2011-02-15 15:50:00,35.75,35.75,35.74,35.75,82400.0,22.1858,22.1858,22.1796,22.1858,82400.0
2011-02-15 15:55:00,35.75,35.75,35.74,35.74,273300.0,22.1858,22.1858,22.1796,22.1796,273300.0
2011-02-16 09:30:00,35.85,35.88,35.65,35.85,109100.0,22.2479,22.2665,22.1238,22.2479,109100.0
2011-02-16 09:35:00,35.85,35.95,35.85,35.86,43800.0,22.2479,22.31,22.2479,22.2541,43800.0
2011-02-16 09:40:00,35.85,35.9,35.81,35.9,21900.0,22.2479,22.2789,22.2231,22.2789,21900.0
2011-02-16 09:45:00,35.89,35.9,35.83,35.89,20700.0,22.2727,22.2789,22.2355,22.2727,20700.0
2011-02-16 09:50:00,35.89,35.9,35.87,35.88,16500.0,22.2727,22.2789,22.2603,22.2665,16500.0
2011-02-16 09:55:00,35.88,35.95,35.87,35.88,75100.0,22.2665,22.31,22.2603,22.2665,75100.0
2011-02-16 10:00:00,35.89,35.9,35.82,35.86,19600.0,22.2727,22.2789,22.2293,22.2541,19600.0
2011-02-16 10:05:00,35.86,35.91,35.86,35.9,30700.0,22.2541,22.2851,22.2541,22.2789,30700.0
2011-02-16 10:10:00,35.9,35.91,35.86,35.89,63900.0,22.2789,22.2851,22.2541,22.2727,63900.0
2011-02-16 10:15:00,35.89,35.9,35.89,35.9,68900.0,22.2727,22.2789,22.2727,22.2789,68900.0
2011-02-16 10:20:00,35.9,35.9,35.82,35.82,18500.0,22.2789,22.2789,22.2293,22.2293,18500.0
2011-02-16 10:25:00,35.83,35.87,35.82,35.87,32000.0,22.2355,22.2603,22.2293,22.2603,32000.0
2011-02-16 10:30:00,35.87,35.88,35.84,35.85,27200.0,22.2603,22.2665,22.2417,22.2479,27200.0
2011-02-16 10:35:00,35.85,35.85,35.81,35.84,31500.0,22.2479,22.2479,22.2231,22.2417,31500.0
2011-02-16 10:40:00,35.84,35.84,35.81,35.84,40200.0,22.2417,22.2417,22.2231,22.2417,40200.0
2011-02-16 10:45:00,35.84,35.87,35.81,35.83,178100.0,22.2417,22.2603,22.2231,22.2355,178100.0
2011-02-16 10:50:00,35.83,35.83,35.79,35.79,20900.0,22.2355,22.2355,22.2107,22.2107,20900.0
2011-02-16 10:55:00,35.8,35.8,35.77,35.8,23800.0,22.2169,22.2169,22.1983,22.2169,23800.0
2011-02-16 11:00:00,35.8,35.8,35.77,35.79,35000.0,22.2169,22.2169,22.1983,22.2107,35000.0
2011-02-16 11:05:00,35.79,35.85,35.78,35.81,39400.0,22.2107,22.2479,22.2045,22.2231,39400.0
2011-02-16 11:10:00,35.82,35.85,35.82,35.84,21600.0,22.2293,22.2479,22.2293,22.2417,21600.0
2011-02-16 11:15:00,35.84,35.88,35.84,35.87,22000.0,22.2417,22.2665,22.2417,22.2603,22000.0
2011-02-16 11:20:00,35.87,35.88,35.86,35.88,16300.0,22.2603,22.2665,22.2541,22.2665,16300.0
2011-02-16 11:25:00,35.88,35.88,35.8,35.81,89700.0,22.2665,22.2665,22.2169,22.2231,89700.0
2011-02-16 11:30:00,35.81,35.82,35.75,35.76,46900.0,22.2231,22.2293,22.1858,22.192,46900.0
2011-02-16 11:35:00,35.76,35.79,35.75,35.79,30200.0,22.192,22.2107,22.1858,22.2107,30200.0
2011-02-16 11:40:00,35.79,35.85,35.75,35.85,52000.0,22.2107,22.2479,22.1858,22.2479,52000.0
2011-02-16 11:45:00,35.86,35.89,35.85,35.89,28600.0,22.2541,22.2727,22.2479,22.2727,28600.0
2011-02-16 11:50:00,35.89,35.9,35.86,35.87,34700.0,22.2727,22.2789,22.2541,22.2603,34700.0
2011-02-16 11:55:00,35.88,35.88,35.86,35.87,24300.0,22.2665,22.2665,22.2541,22.2603,24300.0
2011-02-16 12:00:00,35.88,35.88,35.83,35.84,55600.0,22.2665,22.2665,22.2355,22.2417,55600.0
2011-02-16 12:05:00,35.84,35.85,35.8,35.82,55800.0,22.2417,22.2479,22.2169,22.2293,55800.0
2011-02-16 12:10:00,35.82,35.84,35.8,35.83,90700.0,22.2293,22.2417,22.2169,22.2355,90700.0
2011-02-16 12:15:00,35.82,35.83,35.8,35.81,19300.0,22.2293,22.2355,22.2169,22.2231,19300.0
2011-02-16 12:20:00,35.81,35.83,35.8,35.81,10200.0,22.2231,22.2355,22.2169,22.2231,10200.0
2011-02-16 12:25:00,35.82,35.85,35.8,35.82,17800.0,22.2293,22.2479,22.2169,22.2293,17800.0
2011-02-16 12:30:00,35.82,35.82,35.79,35.79,12300.0,22.2293,22.2293,22.2107,22.2107,12300.0
2011-02-16 12:35:00,35.79,35.8,35.78,35.79,5900.0,22.2107,22.2169,22.2045,22.2107,5900.0
2011-02-16 12:40:00,35.8,35.8,35.77,35.78,20800.0,22.2169,22.2169,22.1983,22.2045,20800.0
2011-02-16 12:45:00,35.77,35.77,35.76,35.77,12600.0,22.1983,22.1983,22.192,22.1983,12600.0
2011-02-16 12:50:00,35.76,35.77,35.73,35.74,10600.0,22.192,22.1983,22.1734,22.1796,10600.0
2011-02-16 12:55:00,35.73,35.77,35.73,35.77,15500.0,22.1734,22.1983,22.1734,22.1983,15500.0
2011-02-16 13:00:00,35.77,35.8,35.77,35.79,30600.0,22.1983,22.2169,22.1983,22.2107,30600.0
2011-02-16 13:05:00,35.8,35.84,35.8,35.83,15200.0,22.2169,22.2417,22.2169,22.2355,15200.0
2011-02-16 13:10:00,35.83,35.85,35.83,35.83,16100.0,22.2355,22.2479,22.2355,22.2355,16100.0
2011-02-16 13:15:00,35.83,35.84,35.81,35.83,12600.0,22.2355,22.2417,22.2231,22.2355,12600.0
2011-02-16 13:20:00,35.82,35.84,35.81,35.83,12900.0,22.2293,22.2417,22.2231,22.2355,12900.0
2011-02-16 13:25:00,35.82,35.83,35.8,35.8,13000.0,22.2293,22.2355,22.2169,22.2169,13000.0
2011-02-16 13:30:00,35.8,35.81,35.8,35.8,8900.0,22.2169,22.2231,22.2169,22.2169,8900.0
2011-02-16 13:35:00,35.8,35.81,35.79,35.8,17900.0,22.2169,22.2231,22.2107,22.2169,17900.0
2011-02-16 13:40:00,35.81,35.82,35.79,35.82,35900.0,22.2231,22.2293,22.2107,22.2293,35900.0
2011-02-16 13:45:00,35.82,35.82,35.78,35.81,20800.0,22.2293,22.2293,22.2045,22.2231,20800.0
2011-02-16 13:50:00,35.81,35.82,35.8,35.8,9600.0,22.2231,22.2293,22.2169,22.2169,9600.0
2011-02-16 13:55:00,35.8,35.82,35.79,35.82,19700.0,22.2169,22.2293,22.2107,22.2293,19700.0
2011-02-16 14:00:00,35.82,35.82,35.79,35.82,36100.0,22.2293,22.2293,22.2107,22.2293,36100.0
2011-02-16 14:05:00,35.82,35.83,35.78,35.79,154000.0,22.2293,22.2355,22.2045,22.2107,154000.0
2011-02-16 14:10:00,35.8,35.8,35.73,35.78,57100.0,22.2169,22.2169,22.1734,22.2045,57100.0
2011-02-16 14:15:00,35.78,35.81,35.75,35.76,28700.0,22.2045,22.2231,22.1858,22.192,28700.0
2011-02-16 14:20:00,35.75,35.79,35.75,35.79,14000.0,22.1858,22.2107,22.1858,22.2107,14000.0
2011-02-16 14:25:00,35.79,35.8,35.77,35.78,23000.0,22.2107,22.2169,22.1983,22.2045,23000.0
2011-02-16 14:30:00,35.78,35.83,35.77,35.83,13900.0,22.2045,22.2355,22.1983,22.2355,13900.0
2011-02-16 14:35:00,35.83,35.89,35.82,35.89,40200.0,22.2355,22.2727,22.2293,22.2727,40200.0
2011-02-16 14:40:00,35.89,35.89,35.86,35.88,32500.0,22.2727,22.2727,22.2541,22.2665,32500.0
2011-02-16 14:45:00,35.88,35.88,35.87,35.88,16400.0,22.2665,22.2665,22.2603,22.2665,16400.0
2011-02-16 14:50:00,35.88,35.88,35.87,35.88,17400.0,22.2665,22.2665,22.2603,22.2665,17400.0
2011-02-16 14:55:00,35.88,35.9,35.88,35.88,70900.0,22.2665,22.2789,22.2665,22.2665,70900.0
2011-02-16 15:00:00,35.89,35.9,35.88,35.9,30700.0,22.2727,22.2789,22.2665,22.2789,30700.0
2011-02-16 15:05:00,35.9,35.9,35.89,35.9,57800.0,22.2789,22.2789,22.2727,22.2789,57800.0
2011-02-16 15:10:00,35.9,35.9,35.87,35.88,39500.0,22.2789,22.2789,22.2603,22.2665,39500.0
2011-02-16 15:15:00,35.89,35.89,35.86,35.87,24200.0,22.2727,22.2727,22.2541,22.2603,24200.0
2011-02-16 15:20:00,35.86,35.88,35.84,35.88,41500.0,22.2541,22.2665,22.2417,22.2665,41500.0
2011-02-16 15:25:00,35.88,35.9,35.85,35.88,127000.0,22.2665,22.2789,22.2479,22.2665,127000.0
2011-02-16 15:30:00,35.87,35.9,35.86,35.89,110000.0,22.2603,22.2789,22.2541,22.2727,110000.0
2011-02-16 15:35:00,35.9,35.9,35.86,35.86,89800.0,22.2789,22.2789,22.2541,22.2541,89800.0
2011-02-16 15:40:00,35.86,35.89,35.86,35.88,54100.0,22.2541,22.2727,22.2541,22.2665,54100.0
2011-02-16 15:45:00,35.88,35.9,35.88,35.9,159800.0,22.2665,22.2789,22.2665,22.2789,159800.0
2011-02-16 15:50:00,35.89,35.9,35.87,35.9,55100.0,22.2727,22.2789,22.2603,22.2789,55100.0
2011-02-16 15:55:00,35.9,35.9,35.89,35.89,139000.0,22.2789,22.2789,22.2727,22.2727,139000.0
2011-02-17 09:30:00,35.8,35.96,35.75,35.95,101400.0,22.2169,22.3162,22.1858,22.31,101400.0
2011-02-17 09:35:00,35.95,35.95,35.84,35.89,66800.0,22.31,22.31,22.2417,22.2727,66800.0
2011-02-17 09:40:00,35.91,35.95,35.86,35.86,25200.0,22.2851,22.31,22.2541,22.2541,25200.0
2011-02-17 09:45:00,35.86,35.88,35.77,35.83,75700.0,22.2541,22.2665,22.1983,22.2355,75700.0
2011-02-17 09:50:00,35.82,35.88,35.79,35.84,20700.0,22.2293,22.2665,22.2107,22.2417,20700.0
2011-02-17 09:55:00,35.84,35.89,35.84,35.86,23700.0,22.2417,22.2727,22.2417,22.2541,23700.0
2011-02-17 10:00:00,35.87,35.94,35.83,35.89,69600.0,22.2603,22.3038,22.2355,22.2727,69600.0
2011-02-17 10:05:00,35.89,35.9,35.83,35.86,27000.0,22.2727,22.2789,22.2355,22.2541,27000.0
2011-02-17 10:10:00,35.87,35.88,35.8,35.81,59300.0,22.2603,22.2665,22.2169,22.2231,59300.0
2011-02-17 10:15:00,35.81,35.81,35.78,35.79,33900.0,22.2231,22.2231,22.2045,22.2107,33900.0
2011-02-17 10:20:00,35.79,35.79,35.7,35.7,62800.0,22.2107,22.2107,22.1548,22.1548,62800.0
2011-02-17 10:25:00,35.71,35.79,35.71,35.79,42200.0,22.161,22.2107,22.161,22.2107,42200.0
2011-02-17 10:30:00,35.79,35.85,35.74,35.85,36200.0,22.2107,22.2479,22.1796,22.2479,36200.0
2011-02-17 10:35:00,35.85,35.92,35.85,35.91,37300.0,22.2479,22.2913,22.2479,22.2851,37300.0
2011-02-17 10:40:00,35.92,35.94,35.89,35.94,53700.0,22.2913,22.3038,22.2727,22.3038,53700.0
2011-02-17 10:45:00,35.93,35.94,35.91,35.94,23800.0,22.2975,22.3038,22.2851,22.3038,23800.0
2011-02-17 10:50:00,35.94,35.95,35.94,35.94,45200.0,22.3038,22.31,22.3038,22.3038,45200.0
2011-02-17 10:55:00,35.94,35.95,35.92,35.94,32700.0,22.3038,22.31,22.2913,22.3038,32700.0
2011-02-17 11:00:00,35.94,35.95,35.91,35.92,23400.0,22.3038,22.31,22.2851,22.2913,23400.0
2011-02-17 11:05:00,35.91,35.91,35.86,35.86,41200.0,22.2851,22.2851,22.2541,22.2541,41200.0
2011-02-17 11:10:00,35.87,35.92,35.87,35.92,49000.0,22.2603,22.2913,22.2603,22.2913,49000.0
2011-02-17 11:15:00,35.91,35.91,35.78,35.81,172500.0,22.2851,22.2851,22.2045,22.2231,172500.0
2011-02-17 11:20:00,35.81,35.89,35.81,35.89,47000.0,22.2231,22.2727,22.2231,22.2727,47000.0
2011-02-17 11:25:00,35.89,35.9,35.88,35.9,17200.0,22.2727,22.2789,22.2665,22.2789,17200.0
2011-02-17 11:30:00,35.9,35.9,35.81,35.88,34900.0,22.2789,22.2789,22.2231,22.2665,34900.0
2011-02-17 11:35:00,35.87,35.88,35.85,35.86,8600.0,22.2603,22.2665,22.2479,22.2541,8600.0
2011-02-17 11:40:00,35.85,35.89,35.85,35.89,6600.0,22.2479,22.2727,22.2479,22.2727,6600.0
2011-02-17 11:45:00,35.88,35.91,35.88,35.89,14600.0,22.2665,22.2851,22.2665,22.2727,14600.0
2011-02-17 11:50:00,35.9,35.91,35.89,35.9,13500.0,22.2789,22.2851,22.2727,22.2789,13500.0
2011-02-17 11:55:00,35.9,35.91,35.88,35.88,111900.0,22.2789,22.2851,22.2665,22.2665,111900.0
2011-02-17 12:00:00,35.88,35.91,35.87,35.91,25400.0,22.2665,22.2851,22.2603,22.2851,25400.0
2011-02-17 12:05:00,35.91,35.91,35.89,35.89,57800.0,22.2851,22.2851,22.2727,22.2727,57800.0
2011-02-17 12:10:00,35.9,35.91,35.89,35.9,79500.0,22.2789,22.2851,22.2727,22.2789,79500.0
2011-02-17 12:15:00,35.9,35.91,35.89,35.89,26100.0,22.2789,22.2851,22.2727,22.2727,26100.0
2011-02-17 12:20:00,35.9,35.9,35.89,35.9,9200.0,22.2789,22.2789,22.2727,22.2789,9200.0
2011-02-17 12:25:00,35.9,35.91,35.89,35.9,10200.0,22.2789,22.2851,22.2727,22.2789,10200.0
2011-02-17 12:30:00,35.9,35.91,35.89,35.91,16600.0,22.2789,22.2851,22.2727,22.2851,16600.0
2011-02-17 12:35:00,35.91,35.92,35.91,35.91,24600.0,22.2851,22.2913,22.2851,22.2851,24600.0
2011-02-17 12:40:00,35.9,35.91,35.89,35.9,15900.0,22.2789,22.2851,22.2727,22.2789,15900.0
2011-02-17 12:45:00,35.9,35.92,35.89,35.9,38000.0,22.2789,22.2913,22.2727,22.2789,38000.0
2011-02-17 12:50:00,35.89,35.9,35.89,35.9,14900.0,22.2727,22.2789,22.2727,22.2789,14900.0
2011-02-17 12:55:00,35.9,35.92,35.89,35.92,15100.0,22.2789,22.2913,22.2727,22.2913,15100.0
2011-02-17 13:00:00,35.92,35.92,35.89,35.9,37300.0,22.2913,22.2913,22.2727,22.2789,37300.0
2011-02-17 13:05:00,35.9,35.96,35.9,35.95,69800.0,22.2789,22.3162,22.2789,22.31,69800.0
2011-02-17 13:10:00,35.95,36.02,35.94,36.02,94600.0,22.31,22.3534,22.3038,22.3534,94600.0
2011-02-17 13:15:00,36.03,36.04,35.98,35.98,44400.0,22.3596,22.3658,22.3286,22.3286,44400.0
2011-02-17 13:20:00,35.98,35.99,35.98,35.98,6500.0,22.3286,22.3348,22.3286,22.3286,6500.0
2011-02-17 13:25:00,35.97,36.0,35.97,35.98,24400.0,22.3224,22.341,22.3224,22.3286,24400.0
2011-02-17 13:30:00,35.98,35.99,35.96,35.96,16300.0,22.3286,22.3348,22.3162,22.3162,16300.0
2011-02-17 13:35:00,35.96,35.97,35.96,35.97,6900.0,22.3162,22.3224,22.3162,22.3224,6900.0
2011-02-17 13:40:00,35.97,35.97,35.96,35.97,9400.0,22.3224,22.3224,22.3162,22.3224,9400.0
2011-02-17 13:45:00,35.97,36.0,35.96,35.99,30200.0,22.3224,22.341,22.3162,22.3348,30200.0
2011-02-17 13:50:00,36.0,36.02,35.97,36.02,22100.0,22.341,22.3534,22.3224,22.3534,22100.0
2011-02-17 13:55:00,36.02,36.03,36.01,36.03,31100.0,22.3534,22.3596,22.3472,22.3596,31100.0
2011-02-17 14:00:00,36.03,36.04,36.02,36.04,24300.0,22.3596,22.3658,22.3534,22.3658,24300.0
2011-02-17 14:05:00,36.04,36.07,36.02,36.06,30000.0,22.3658,22.3844,22.3534,22.3782,30000.0
2011-02-17 14:10:00,36.07,36.09,36.06,36.09,42900.0,22.3844,22.3968,22.3782,22.3968,42900.0
2011-02-17 14:15:00,36.09,36.12,36.06,36.06,45900.0,22.3968,22.4155,22.3782,22.3782,45900.0
2011-02-17 14:20:00,36.06,36.06,36.03,36.06,19100.0,22.3782,22.3782,22.3596,22.3782,19100.0
2011-02-17 14:25:00,36.06,36.06,36.02,36.02,36400.0,22.3782,22.3782,22.3534,22.3534,36400.0
2011-02-17 14:30:00,36.02,36.06,36.02,36.02,33200.0,22.3534,22.3782,22.3534,22.3534,33200.0
2011-02-17 14:35:00,36.02,36.03,36.0,36.02,20200.0,22.3534,22.3596,22.341,22.3534,20200.0
2011-02-17 14:40:00,36.01,36.03,35.99,36.03,38800.0,22.3472,22.3596,22.3348,22.3596,38800.0
2011-02-17 14:45:00,36.03,36.08,36.03,36.08,39100.0,22.3596,22.3906,22.3596,22.3906,39100.0
2011-02-17 14:50:00,36.08,36.09,36.07,36.08,17700.0,22.3906,22.3968,22.3844,22.3906,17700.0
2011-02-17 14:55:00,36.07,36.1,36.06,36.07,31700.0,22.3844,22.403,22.3782,22.3844,31700.0
2011-02-17 15:00:00,36.06,36.09,36.06,36.08,25100.0,22.3782,22.3968,22.3782,22.3906,25100.0
2011-02-17 15:05:00,36.09,36.09,36.05,36.05,37800.0,22.3968,22.3968,22.372,22.372,37800.0
2011-02-17 15:10:00,36.05,36.1,36.05,36.09,53000.0,22.372,22.403,22.372,22.3968,53000.0
2011-02-17 15:15:00,36.09,36.1,36.09,36.1,27300.0,22.3968,22.403,22.3968,22.403,27300.0
2011-02-17 15:20:00,36.1,36.13,36.09,36.11,36400.0,22.403,22.4217,22.3968,22.4093,36400.0
2011-02-17 15:25:00,36.11,36.12,36.09,36.11,27700.0,22.4093,22.4155,22.3968,22.4093,27700.0
2011-02-17 15:30:00,36.11,36.11,36.1,36.1,28300.0,22.4093,22.4093,22.403,22.403,28300.0
2011-02-17 15:35:00,36.11,36.14,36.1,36.14,51200.0,22.4093,22.4279,22.403,22.4279,51200.0
2011-02-17 15:40:00,36.14,36.17,36.11,36.17,112000.0,22.4279,22.4465,22.4093,22.4465,112000.0
2011-02-17 15:45:00,36.17,36.2,36.14,36.14,92100.0,22.4465,22.4651,22.4279,22.4279,92100.0
2011-02-17 15:50:00,36.14,36.15,36.12,36.13,85400.0,22.4279,22.4341,22.4155,22.4217,85400.0
2011-02-17 15:55:00,36.12,36.18,36.1,36.11,242600.0,22.4155,22.4527,22.403,22.4093,242600.0
2011-02-18 09:30:00,36.2,36.21,36.02,36.03,577500.0,22.4651,22.4713,22.3534,22.3596,577500.0
2011-02-18 09:35:00,36.02,36.07,35.9,35.96,56700.0,22.3534,22.3844,22.2789,22.3162,56700.0
2011-02-18 09:40:00,35.96,36.02,35.92,35.92,59800.0,22.3162,22.3534,22.2913,22.2913,59800.0
2011-02-18 09:45:00,35.93,35.96,35.75,35.75,134700.0,22.2975,22.3162,22.1858,22.1858,134700.0
2011-02-18 09:50:00,35.76,35.86,35.73,35.86,73600.0,22.192,22.2541,22.1734,22.2541,73600.0
2011-02-18 09:55:00,35.86,35.86,35.81,35.81,47400.0,22.2541,22.2541,22.2231,22.2231,47400.0
2011-02-18 10:00:00,35.82,35.93,35.82,35.93,69100.0,22.2293,22.2975,22.2293,22.2975,69100.0
2011-02-18 10:05:00,35.93,35.93,35.89,35.91,105000.0,22.2975,22.2975,22.2727,22.2851,105000.0
2011-02-18 10:10:00,35.91,35.92,35.81,35.82,69300.0,22.2851,22.2913,22.2231,22.2293,69300.0
2011-02-18 10:15:00,35.82,35.93,35.82,35.89,45900.0,22.2293,22.2975,22.2293,22.2727,45900.0
2011-02-18 10:20:00,35.88,35.88,35.82,35.82,15600.0,22.2665,22.2665,22.2293,22.2293,15600.0
2011-02-18 10:25:00,35.83,35.83,35.78,35.8,46100.0,22.2355,22.2355,22.2045,22.2169,46100.0
2011-02-18 10:30:00,35.79,35.81,35.75,35.81,104300.0,22.2107,22.2231,22.1858,22.2231,104300.0
2011-02-18 10:35:00,35.8,35.8,35.67,35.76,115100.0,22.2169,22.2169,22.1362,22.192,115100.0
2011-02-18 10:40:00,35.75,35.78,35.73,35.75,24000.0,22.1858,22.2045,22.1734,22.1858,24000.0
2011-02-18 10:45:00,35.75,35.86,35.75,35.86,42200.0,22.1858,22.2541,22.1858,22.2541,42200.0
2011-02-18 10:50:00,35.85,35.92,35.84,35.92,126600.0,22.2479,22.2913,22.2417,22.2913,126600.0
2011-02-18 10:55:00,35.92,36.04,35.9,35.91,158200.0,22.2913,22.3658,22.2789,22.2851,158200.0
2011-02-18 11:00:00,35.91,35.93,35.91,35.93,19700.0,22.2851,22.2975,22.2851,22.2975,19700.0
2011-02-18 11:05:00,35.92,35.96,35.91,35.96,73300.0,22.2913,22.3162,22.2851,22.3162,73300.0
2011-02-18 11:10:00,35.97,36.01,35.96,36.0,67400.0,22.3224,22.3472,22.3162,22.341,67400.0
2011-02-18 11:15:00,36.0,36.06,35.98,36.02,43100.0,22.341,22.3782,22.3286,22.3534,43100.0
2011-02-18 11:20:00,36.01,36.04,35.99,36.03,26300.0,22.3472,22.3658,22.3348,22.3596,26300.0
2011-02-18 11:25:00,36.04,36.06,36.04,36.05,19300.0,22.3658,22.3782,22.3658,22.372,19300.0
2011-02-18 11:30:00,36.05,36.05,36.0,36.02,19300.0,22.372,22.372,22.341,22.3534,19300.0
2011-02-18 11:35:00,36.03,36.06,36.02,36.06,35700.0,22.3596,22.3782,22.3534,22.3782,35700.0
2011-02-18 11:40:00,36.06,36.06,35.99,36.0,49600.0,22.3782,22.3782,22.3348,22.341,49600.0
2011-02-18 11:45:00,36.0,36.03,36.0,36.01,31200.0,22.341,22.3596,22.341,22.3472,31200.0
2011-02-18 11:50:00,36.01,36.05,35.99,36.05,40100.0,22.3472,22.372,22.3348,22.372,40100.0
2011-02-18 11:55:00,36.05,36.06,36.01,36.01,13600.0,22.372,22.3782,22.3472,22.3472,13600.0
2011-02-18 12:00:00,36.02,36.05,36.0,36.05,14200.0,22.3534,22.372,22.341,22.372,14200.0
2011-02-18 12:05:00,36.06,36.06,36.02,36.05,15900.0,22.3782,22.3782,22.3534,22.372,15900.0
2011-02-18 12:10:00,36.05,36.11,36.04,36.1,26000.0,22.372,22.4093,22.3658,22.403,26000.0
2011-02-18 12:15:00,36.09,36.11,36.09,36.11,15900.0,22.3968,22.4093,22.3968,22.4093,15900.0
2011-02-18 12:20:00,36.11,36.11,36.04,36.06,36000.0,22.4093,22.4093,22.3658,22.3782,36000.0
2011-02-18 12:25:00,36.07,36.07,36.03,36.03,22200.0,22.3844,22.3844,22.3596,22.3596,22200.0
2011-02-18 12:30:00,36.03,36.07,36.03,36.07,41900.0,22.3596,22.3844,22.3596,22.3844,41900.0
2011-02-18 12:35:00,36.07,36.09,36.06,36.09,19000.0,22.3844,22.3968,22.3782,22.3968,19000.0
2011-02-18 12:40:00,36.09,36.11,36.08,36.1,21700.0,22.3968,22.4093,22.3906,22.403,21700.0
2011-02-18 12:45:00,36.11,36.11,36.1,36.1,5200.0,22.4093,22.4093,22.403,22.403,5200.0
2011-02-18 12:50:00,36.11,36.12,36.09,36.09,32200.0,22.4093,22.4155,22.3968,22.3968,32200.0
2011-02-18 12:55:00,36.1,36.11,36.09,36.1,44100.0,22.403,22.4093,22.3968,22.403,44100.0
2011-02-18 13:00:00,36.1,36.11,36.09,36.09,16400.0,22.403,22.4093,22.3968,22.3968,16400.0
2011-02-18 13:05:00,36.09,36.1,36.05,36.05,7600.0,22.3968,22.403,22.372,22.372,7600.0
2011-02-18 13:10:00,36.06,36.06,36.02,36.02,36200.0,22.3782,22.3782,22.3534,22.3534,36200.0
2011-02-18 13:15:00,36.02,36.06,36.0,36.01,40800.0,22.3534,22.3782,22.341,22.3472,40800.0
2011-02-18 13:20:00,36.0,36.01,36.0,36.0,5100.0,22.341,22.3472,22.341,22.341,5100.0
2011-02-18 13:25:00,36.01,36.02,36.0,36.01,18400.0,22.3472,22.3534,22.341,22.3472,18400.0
2011-02-18 13:30:00,36.01,36.04,36.0,36.0,27800.0,22.3472,22.3658,22.341,22.341,27800.0
2011-02-18 13:35:00,36.0,36.01,36.0,36.0,23100.0,22.341,22.3472,22.341,22.341,23100.0
2011-02-18 13:40:00,36.0,36.01,36.0,36.0,12700.0,22.341,22.3472,22.341,22.341,12700.0
2011-02-18 13:45:00,36.0,36.01,36.0,36.0,7200.0,22.341,22.3472,22.341,22.341,7200.0
2011-02-18 13:50:00,36.01,36.07,36.0,36.04,33300.0,22.3472,22.3844,22.341,22.3658,33300.0
2011-02-18 13:55:00,36.03,36.04,36.02,36.03,19400.0,22.3596,22.3658,22.3534,22.3596,19400.0
2011-02-18 14:00:00,36.02,36.02,35.99,36.0,13800.0,22.3534,22.3534,22.3348,22.341,13800.0
2011-02-18 14:05:00,36.0,36.03,36.0,36.03,16000.0,22.341,22.3596,22.341,22.3596,16000.0
2011-02-18 14:10:00,36.03,36.05,36.02,36.05,27800.0,22.3596,22.372,22.3534,22.372,27800.0
2011-02-18 14:15:00,36.05,36.07,36.04,36.05,44200.0,22.372,22.3844,22.3658,22.372,44200.0
2011-02-18 14:20:00,36.05,36.07,36.04,36.06,48500.0,22.372,22.3844,22.3658,22.3782,48500.0
2011-02-18 14:25:00,36.05,36.06,36.04,36.06,28800.0,22.372,22.3782,22.3658,22.3782,28800.0
2011-02-18 14:30:00,36.05,36.06,36.04,36.05,13400.0,22.372,22.3782,22.3658,22.372,13400.0
2011-02-18 14:35:00,36.05,36.06,36.05,36.05,10900.0,22.372,22.3782,22.372,22.372,10900.0
2011-02-18 14:40:00,36.06,36.06,36.05,36.06,12000.0,22.3782,22.3782,22.372,22.3782,12000.0
2011-02-18 14:45:00,36.06,36.08,36.05,36.08,42200.0,22.3782,22.3906,22.372,22.3906,42200.0
2011-02-18 14:50:00,36.08,36.08,36.06,36.07,20300.0,22.3906,22.3906,22.3782,22.3844,20300.0
2011-02-18 14:55:00,36.07,36.07,36.01,36.01,19600.0,22.3844,22.3844,22.3472,22.3472,19600.0
2011-02-18 15:00:00,36.01,36.06,36.01,36.06,55100.0,22.3472,22.3782,22.3472,22.3782,55100.0
2011-02-18 15:05:00,36.05,36.07,36.04,36.04,39400.0,22.372,22.3844,22.3658,22.3658,39400.0
2011-02-18 15:10:00,36.04,36.07,36.03,36.04,39800.0,22.3658,22.3844,22.3596,22.3658,39800.0
2011-02-18 15:15:00,36.03,36.05,36.0,36.04,51700.0,22.3596,22.372,22.341,22.3658,51700.0
2011-02-18 15:20:00,36.03,36.04,36.0,36.01,30400.0,22.3596,22.3658,22.341,22.3472,30400.0
2011-02-18 15:25:00,36.0,36.02,35.98,36.0,54800.0,22.341,22.3534,22.3286,22.341,54800.0
2011-02-18 15:30:00,36.01,36.01,35.98,35.98,36700.0,22.3472,22.3472,22.3286,22.3286,36700.0
2011-02-18 15:35:00,35.98,35.99,35.96,35.96,30200.0,22.3286,22.3348,22.3162,22.3162,30200.0
2011-02-18 15:40:00,35.96,36.0,35.96,36.0,65300.0,22.3162,22.341,22.3162,22.341,65300.0
2011-02-18 15:45:00,36.0,36.07,36.0,36.02,104000.0,22.341,22.3844,22.341,22.3534,104000.0
2011-02-18 15:50:00,36.02,36.06,36.02,36.03,69800.0,22.3534,22.3782,22.3534,22.3596,69800.0
2011-02-18 15:55:00,36.03,36.1,36.03,36.09,246800.0,22.3596,22.403,22.3596,22.3968,246800.0
2011-02-22 09:30:00,36.32,36.58,36.23,36.58,331200.0,22.5396,22.7009,22.4837,22.7009,331200.0
2011-02-22 09:35:00,36.58,36.73,36.52,36.71,158600.0,22.7009,22.794,22.6637,22.7816,158600.0
2011-02-22 09:40:00,36.71,36.73,36.62,36.67,100200.0,22.7816,22.794,22.7257,22.7568,100200.0
2011-02-22 09:45:00,36.67,36.69,36.56,36.61,108200.0,22.7568,22.7692,22.6885,22.7195,108200.0
2011-02-22 09:50:00,36.6,36.64,36.46,36.53,102400.0,22.7133,22.7382,22.6265,22.6699,102400.0
2011-02-22 09:55:00,36.53,36.61,36.51,36.61,86900.0,22.6699,22.7195,22.6575,22.7195,86900.0
2011-02-22 10:00:00,36.61,36.69,36.59,36.68,89900.0,22.7195,22.7692,22.7071,22.763,89900.0
2011-02-22 10:05:00,36.67,36.75,36.63,36.74,120600.0,22.7568,22.8064,22.732,22.8002,120600.0
2011-02-22 10:10:00,36.74,36.75,36.69,36.73,106700.0,22.8002,22.8064,22.7692,22.794,106700.0
2011-02-22 10:15:00,36.72,36.73,36.68,36.68,47100.0,22.7878,22.794,22.763,22.763,47100.0
2011-02-22 10:20:00,36.69,36.69,36.62,36.67,70300.0,22.7692,22.7692,22.7257,22.7568,70300.0
2011-02-22 10:25:00,36.66,36.73,36.59,36.73,72600.0,22.7506,22.794,22.7071,22.794,72600.0
2011-02-22 10:30:00,36.73,36.79,36.7,36.75,112200.0,22.794,22.8312,22.7754,22.8064,112200.0
2011-02-22 10:35:00,36.75,36.76,36.66,36.66,47100.0,22.8064,22.8126,22.7506,22.7506,47100.0
2011-02-22 10:40:00,36.67,36.67,36.6,36.64,78100.0,22.7568,22.7568,22.7133,22.7382,78100.0
2011-02-22 10:45:00,36.63,36.68,36.61,36.65,59100.0,22.732,22.763,22.7195,22.7444,59100.0
2011-02-22 10:50:00,36.65,36.74,36.65,36.72,34400.0,22.7444,22.8002,22.7444,22.7878,34400.0
2011-02-22 10:55:00,36.73,36.74,36.69,36.73,39500.0,22.794,22.8002,22.7692,22.794,39500.0
2011-02-22 11:00:00,36.73,36.77,36.69,36.77,64800.0,22.794,22.8188,22.7692,22.8188,64800.0
2011-02-22 11:05:00,36.77,36.79,36.72,36.78,87700.0,22.8188,22.8312,22.7878,22.825,87700.0
2011-02-22 11:10:00,36.78,36.8,36.75,36.77,47100.0,22.825,22.8375,22.8064,22.8188,47100.0
2011-02-22 11:15:00,36.76,36.83,36.75,36.8,68800.0,22.8126,22.8561,22.8064,22.8375,68800.0
2011-02-22 11:20:00,36.8,36.85,36.77,36.77,66100.0,22.8375,22.8685,22.8188,22.8188,66100.0
2011-02-22 11:25:00,36.77,36.82,36.76,36.8,36300.0,22.8188,22.8499,22.8126,22.8375,36300.0
2011-02-22 11:30:00,36.79,36.92,36.78,36.91,146400.0,22.8312,22.9119,22.825,22.9057,146400.0
2011-02-22 11:35:00,36.91,36.92,36.82,36.87,51800.0,22.9057,22.9119,22.8499,22.8809,51800.0
2011-02-22 11:40:00,36.88,36.9,36.86,36.89,48500.0,22.8871,22.8995,22.8747,22.8933,48500.0
2011-02-22 11:45:00,36.89,36.89,36.79,36.8,94000.0,22.8933,22.8933,22.8312,22.8375,94000.0
2011-02-22 11:50:00,36.79,36.8,36.73,36.73,91600.0,22.8312,22.8375,22.794,22.794,91600.0
2011-02-22 11:55:00,36.73,36.75,36.72,36.72,47700.0,22.794,22.8064,22.7878,22.7878,47700.0
2011-02-22 12:00:00,36.73,36.73,36.66,36.68,92500.0,22.794,22.794,22.7506,22.763,92500.0
2011-02-22 12:05:00,36.69,36.7,36.67,36.69,53000.0,22.7692,22.7754,22.7568,22.7692,53000.0
2011-02-22 12:10:00,36.68,36.72,36.59,36.59,73200.0,22.763,22.7878,22.7071,22.7071,73200.0
2011-02-22 12:15:00,36.59,36.68,36.57,36.68,46800.0,22.7071,22.763,22.6947,22.763,46800.0
2011-02-22 12:20:00,36.68,36.68,36.62,36.62,30100.0,22.763,22.763,22.7257,22.7257,30100.0
2011-02-22 12:25:00,36.62,36.63,36.6,36.62,115500.0,22.7257,22.732,22.7133,22.7257,115500.0
2011-02-22 12:30:00,36.62,36.63,36.59,36.62,76300.0,22.7257,22.732,22.7071,22.7257,76300.0
2011-02-22 12:35:00,36.62,36.66,36.6,36.65,63400.0,22.7257,22.7506,22.7133,22.7444,63400.0
2011-02-22 12:40:00,36.64,36.66,36.6,36.61,38900.0,22.7382,22.7506,22.7133,22.7195,38900.0
2011-02-22 12:45:00,36.61,36.66,36.56,36.59,55900.0,22.7195,22.7506,22.6885,22.7071,55900.0
2011-02-22 12:50:00,36.6,36.63,36.56,36.59,46300.0,22.7133,22.732,22.6885,22.7071,46300.0
2011-02-22 12:55:00,36.59,36.7,36.58,36.69,57900.0,22.7071,22.7754,22.7009,22.7692,57900.0
2011-02-22 13:00:00,36.69,36.73,36.66,36.73,133400.0,22.7692,22.794,22.7506,22.794,133400.0
2011-02-22 13:05:00,36.73,36.78,36.73,36.77,58500.0,22.794,22.825,22.794,22.8188,58500.0
2011-02-22 13:10:00,36.77,36.81,36.73,36.79,71300.0,22.8188,22.8437,22.794,22.8312,71300.0
2011-02-22 13:15:00,36.79,36.81,36.79,36.81,27100.0,22.8312,22.8437,22.8312,22.8437,27100.0
2011-02-22 13:20:00,36.81,36.83,36.76,36.83,105100.0,22.8437,22.8561,22.8126,22.8561,105100.0
2011-02-22 13:25:00,36.83,36.83,36.75,36.75,84900.0,22.8561,22.8561,22.8064,22.8064,84900.0
2011-02-22 13:30:00,36.76,36.76,36.73,36.75,50100.0,22.8126,22.8126,22.794,22.8064,50100.0
2011-02-22 13:35:00,36.74,36.8,36.73,36.79,111500.0,22.8002,22.8375,22.794,22.8312,111500.0
2011-02-22 13:40:00,36.79,36.8,36.72,36.73,76900.0,22.8312,22.8375,22.7878,22.794,76900.0
2011-02-22 13:45:00,36.72,36.73,36.64,36.65,106000.0,22.7878,22.794,22.7382,22.7444,106000.0
2011-02-22 13:50:00,36.65,36.7,36.64,36.69,40100.0,22.7444,22.7754,22.7382,22.7692,40100.0
2011-02-22 13:55:00,36.7,36.75,36.7,36.75,49900.0,22.7754,22.8064,22.7754,22.8064,49900.0
2011-02-22 14:00:00,36.74,36.75,36.69,36.7,46200.0,22.8002,22.8064,22.7692,22.7754,46200.0
2011-02-22 14:05:00,36.68,36.77,36.68,36.76,68900.0,22.763,22.8188,22.763,22.8126,68900.0
2011-02-22 14:10:00,36.77,36.82,36.76,36.82,36300.0,22.8188,22.8499,22.8126,22.8499,36300.0
2011-02-22 14:15:00,36.82,36.83,36.75,36.75,64300.0,22.8499,22.8561,22.8064,22.8064,64300.0
2011-02-22 14:20:00,36.75,36.76,36.72,36.75,39500.0,22.8064,22.8126,22.7878,22.8064,39500.0
2011-02-22 14:25:00,36.75,36.79,36.74,36.79,32700.0,22.8064,22.8312,22.8002,22.8312,32700.0
2011-02-22 14:30:00,36.79,36.8,36.77,36.79,48200.0,22.8312,22.8375,22.8188,22.8312,48200.0
2011-02-22 14:35:00,36.79,36.83,36.78,36.8,52500.0,22.8312,22.8561,22.825,22.8375,52500.0
2011-02-22 14:40:00,36.8,36.8,36.77,36.79,60100.0,22.8375,22.8375,22.8188,22.8312,60100.0
2011-02-22 14:45:00,36.78,36.81,36.78,36.8,39000.0,22.825,22.8437,22.825,22.8375,39000.0
2011-02-22 14:50:00,36.79,36.8,36.72,36.72,79400.0,22.8312,22.8375,22.7878,22.7878,79400.0
2011-02-22 14:55:00,36.73,36.77,36.72,36.73,42800.0,22.794,22.8188,22.7878,22.794,42800.0
2011-02-22 15:00:00,36.73,36.74,36.72,36.72,42500.0,22.794,22.8002,22.7878,22.7878,42500.0
2011-02-22 15:05:00,36.72,36.73,36.67,36.69,72500.0,22.7878,22.794,22.7568,22.7692,72500.0
2011-02-22 15:10:00,36.7,36.71,36.65,36.65,73200.0,22.7754,22.7816,22.7444,22.7444,73200.0
2011-02-22 15:15:00,36.65,36.71,36.65,36.66,50200.0,22.7444,22.7816,22.7444,22.7506,50200.0
2011-02-22 15:20:00,36.65,36.72,36.63,36.7,72400.0,22.7444,22.7878,22.732,22.7754,72400.0
2011-02-22 15:25:00,36.69,36.74,36.69,36.74,63000.0,22.7692,22.8002,22.7692,22.8002,63000.0
2011-02-22 15:30:00,36.73,36.74,36.72,36.72,54700.0,22.794,22.8002,22.7878,22.7878,54700.0
2011-02-22 15:35:00,36.73,36.73,36.7,36.71,77000.0,22.794,22.794,22.7754,22.7816,77000.0
2011-02-22 15:40:00,36.71,36.74,36.7,36.72,121900.0,22.7816,22.8002,22.7754,22.7878,121900.0
2011-02-22 15:45:00,36.72,36.79,36.72,36.73,211100.0,22.7878,22.8312,22.7878,22.794,211100.0
2011-02-22 15:50:00,36.72,36.75,36.72,36.75,90300.0,22.7878,22.8064,22.7878,22.8064,90300.0
2011-02-22 15:55:00,36.75,36.77,36.72,36.76,436700.0,22.8064,22.8188,22.7878,22.8126,436700.0
2011-02-23 09:30:00,36.84,36.9,36.78,36.9,129800.0,22.8623,22.8995,22.825,22.8995,129800.0
2011-02-23 09:35:00,36.89,37.03,36.89,36.93,328600.0,22.8933,22.9802,22.8933,22.9181,328600.0
2011-02-23 09:40:00,36.93,37.05,36.9,37.0,149300.0,22.9181,22.9926,22.8995,22.9616,149300.0
2011-02-23 09:45:00,37.0,37.01,36.88,36.88,105400.0,22.9616,22.9678,22.8871,22.8871,105400.0
2011-02-23 09:50:00,36.87,36.99,36.87,36.95,98800.0,22.8809,22.9554,22.8809,22.9305,98800.0
2011-02-23 09:55:00,36.96,37.02,36.96,37.0,44500.0,22.9367,22.974,22.9367,22.9616,44500.0
2011-02-23 10:00:00,37.0,37.09,36.98,37.05,159000.0,22.9616,23.0174,22.9492,22.9926,159000.0
2011-02-23 10:05:00,37.06,37.11,37.01,37.07,156000.0,22.9988,23.0298,22.9678,23.005,156000.0
2011-02-23 10:10:00,37.06,37.21,37.04,37.18,308200.0,22.9988,23.0919,22.9864,23.0733,308200.0
2011-02-23 10:15:00,37.18,37.2,37.11,37.14,74500.0,23.0733,23.0857,23.0298,23.0485,74500.0
2011-02-23 10:20:00,37.13,37.23,37.13,37.2,78500.0,23.0422,23.1043,23.0422,23.0857,78500.0
2011-02-23 10:25:00,37.19,37.23,37.18,37.22,69400.0,23.0795,23.1043,23.0733,23.0981,69400.0
2011-02-23 10:30:00,37.22,37.25,37.21,37.23,286900.0,23.0981,23.1167,23.0919,23.1043,286900.0
2011-02-23 10:35:00,37.23,37.25,37.2,37.24,136500.0,23.1043,23.1167,23.0857,23.1105,136500.0
2011-02-23 10:40:00,37.24,37.25,37.21,37.22,101900.0,23.1105,23.1167,23.0919,23.0981,101900.0
2011-02-23 10:45:00,37.22,37.25,37.2,37.21,38900.0,23.0981,23.1167,23.0857,23.0919,38900.0
2011-02-23 10:50:00,37.2,37.25,37.2,37.22,47500.0,23.0857,23.1167,23.0857,23.0981,47500.0
2011-02-23 10:55:00,37.21,37.25,37.21,37.25,70900.0,23.0919,23.1167,23.0919,23.1167,70900.0
2011-02-23 11:00:00,37.24,37.25,37.16,37.16,67200.0,23.1105,23.1167,23.0609,23.0609,67200.0
2011-02-23 11:05:00,37.17,37.22,37.12,37.22,98500.0,23.0671,23.0981,23.036,23.0981,98500.0
2011-02-23 11:10:00,37.21,37.21,37.17,37.19,46800.0,23.0919,23.0919,23.0671,23.0795,46800.0
2011-02-23 11:15:00,37.2,37.23,37.19,37.22,52500.0,23.0857,23.1043,23.0795,23.0981,52500.0
2011-02-23 11:20:00,37.22,37.25,37.19,37.2,97700.0,23.0981,23.1167,23.0795,23.0857,97700.0
2011-02-23 11:25:00,37.2,37.24,37.19,37.2,59100.0,23.0857,23.1105,23.0795,23.0857,59100.0
2011-02-23 11:30:00,37.2,37.22,37.13,37.2,166400.0,23.0857,23.0981,23.0422,23.0857,166400.0
2011-02-23 11:35:00,37.21,37.23,37.17,37.17,105100.0,23.0919,23.1043,23.0671,23.0671,105100.0
2011-02-23 11:40:00,37.17,37.19,37.14,37.16,69500.0,23.0671,23.0795,23.0485,23.0609,69500.0
2011-02-23 11:45:00,37.17,37.19,37.12,37.18,54500.0,23.0671,23.0795,23.036,23.0733,54500.0
2011-02-23 11:50:00,37.18,37.21,37.15,37.15,49000.0,23.0733,23.0919,23.0547,23.0547,49000.0
2011-02-23 11:55:00,37.15,37.17,37.09,37.12,86000.0,23.0547,23.0671,23.0174,23.036,86000.0
2011-02-23 12:00:00,37.12,37.17,37.12,37.15,52300.0,23.036,23.0671,23.036,23.0547,52300.0
2011-02-23 12:05:00,37.15,37.19,37.14,37.17,54700.0,23.0547,23.0795,23.0485,23.0671,54700.0
2011-02-23 12:10:00,37.16,37.17,37.1,37.14,24900.0,23.0609,23.0671,23.0236,23.0485,24900.0
2011-02-23 12:15:00,37.13,37.14,37.08,37.09,40900.0,23.0422,23.0485,23.0112,23.0174,40900.0
2011-02-23 12:20:00,37.1,37.17,37.09,37.15,48000.0,23.0236,23.0671,23.0174,23.0547,48000.0
2011-02-23 12:25:00,37.15,37.21,37.15,37.17,57500.0,23.0547,23.0919,23.0547,23.0671,57500.0
2011-02-23 12:30:00,37.17,37.18,37.14,37.17,61900.0,23.0671,23.0733,23.0485,23.0671,61900.0
2011-02-23 12:35:00,37.18,37.23,37.18,37.21,50900.0,23.0733,23.1043,23.0733,23.0919,50900.0
2011-02-23 12:40:00,37.21,37.25,37.2,37.23,35200.0,23.0919,23.1167,23.0857,23.1043,35200.0
2011-02-23 12:45:00,37.22,37.22,37.18,37.21,37300.0,23.0981,23.0981,23.0733,23.0919,37300.0
2011-02-23 12:50:00,37.2,37.22,37.15,37.16,36400.0,23.0857,23.0981,23.0547,23.0609,36400.0
2011-02-23 12:55:00,37.15,37.2,37.15,37.15,45700.0,23.0547,23.0857,23.0547,23.0547,45700.0
2011-02-23 13:00:00,37.15,37.15,37.09,37.1,66700.0,23.0547,23.0547,23.0174,23.0236,66700.0
2011-02-23 13:05:00,37.1,37.11,37.05,37.09,89300.0,23.0236,23.0298,22.9926,23.0174,89300.0
2011-02-23 13:10:00,37.1,37.11,37.06,37.07,63800.0,23.0236,23.0298,22.9988,23.005,63800.0
2011-02-23 13:15:00,37.06,37.06,37.0,37.0,44000.0,22.9988,22.9988,22.9616,22.9616,44000.0
2011-02-23 13:20:00,37.0,37.03,37.0,37.01,29400.0,22.9616,22.9802,22.9616,22.9678,29400.0
2011-02-23 13:25:00,37.01,37.05,36.97,37.05,54100.0,22.9678,22.9926,22.943,22.9926,54100.0
2011-02-23 13:30:00,37.05,37.06,36.99,37.05,30800.0,22.9926,22.9988,22.9554,22.9926,30800.0
2011-02-23 13:35:00,37.06,37.13,37.05,37.07,51900.0,22.9988,23.0422,22.9926,23.005,51900.0
2011-02-23 13:40:00,37.07,37.08,37.02,37.06,44800.0,23.005,23.0112,22.974,22.9988,44800.0
2011-02-23 13:45:00,37.06,37.07,37.0,37.0,77500.0,22.9988,23.005,22.9616,22.9616,77500.0
2011-02-23 13:50:00,37.0,37.05,37.0,37.04,65400.0,22.9616,22.9926,22.9616,22.9864,65400.0
2011-02-23 13:55:00,37.04,37.05,37.0,37.01,50600.0,22.9864,22.9926,22.9616,22.9678,50600.0
2011-02-23 14:00:00,37.01,37.08,37.0,37.05,1352500.0,22.9678,23.0112,22.9616,22.9926,1352500.0
2011-02-23 14:05:00,37.05,37.13,37.04,37.11,118200.0,22.9926,23.0422,22.9864,23.0298,118200.0
2011-02-23 14:10:00,37.11,37.13,37.06,37.08,57800.0,23.0298,23.0422,22.9988,23.0112,57800.0
2011-02-23 14:15:00,37.08,37.1,37.02,37.07,89300.0,23.0112,23.0236,22.974,23.005,89300.0
2011-02-23 14:20:00,37.07,37.11,37.06,37.11,48500.0,23.005,23.0298,22.9988,23.0298,48500.0
2011-02-23 14:25:00,37.11,37.12,37.06,37.06,27700.0,23.0298,23.036,22.9988,22.9988,27700.0
2011-02-23 14:30:00,37.07,37.12,37.07,37.12,66900.0,23.005,23.036,23.005,23.036,66900.0
2011-02-23 14:35:00,37.12,37.17,37.12,37.16,37000.0,23.036,23.0671,23.036,23.0609,37000.0
2011-02-23 14:40:00,37.17,37.17,37.13,37.13,38100.0,23.0671,23.0671,23.0422,23.0422,38100.0
2011-02-23 14:45:00,37.13,37.18,37.13,37.17,73200.0,23.0422,23.0733,23.0422,23.0671,73200.0
2011-02-23 14:50:00,37.17,37.2,37.17,37.2,28400.0,23.0671,23.0857,23.0671,23.0857,28400.0
2011-02-23 14:55:00,37.2,37.22,37.2,37.21,57200.0,23.0857,23.0981,23.0857,23.0919,57200.0
2011-02-23 15:00:00,37.22,37.24,37.2,37.23,58600.0,23.0981,23.1105,23.0857,23.1043,58600.0
2011-02-23 15:05:00,37.24,37.25,37.2,37.21,77500.0,23.1105,23.1167,23.0857,23.0919,77500.0
2011-02-23 15:10:00,37.21,37.25,37.2,37.24,32300.0,23.0919,23.1167,23.0857,23.1105,32300.0
2011-02-23 15:15:00,37.24,37.25,37.2,37.21,85000.0,23.1105,23.1167,23.0857,23.0919,85000.0
2011-02-23 15:20:00,37.22,37.24,37.21,37.21,71500.0,23.0981,23.1105,23.0919,23.0919,71500.0
2011-02-23 15:25:00,37.22,37.23,37.21,37.22,54700.0,23.0981,23.1043,23.0919,23.0981,54700.0
2011-02-23 15:30:00,37.21,37.22,37.18,37.19,59800.0,23.0919,23.0981,23.0733,23.0795,59800.0
2011-02-23 15:35:00,37.19,37.23,37.18,37.23,126500.0,23.0795,23.1043,23.0733,23.1043,126500.0
2011-02-23 15:40:00,37.22,37.27,37.22,37.27,146100.0,23.0981,23.1291,23.0981,23.1291,146100.0
2011-02-23 15:45:00,37.26,37.27,37.17,37.19,289100.0,23.1229,23.1291,23.0671,23.0795,289100.0
2011-02-23 15:50:00,37.19,37.2,37.15,37.15,141500.0,23.0795,23.0857,23.0547,23.0547,141500.0
2011-02-23 15:55:00,37.16,37.22,37.15,37.2,316400.0,23.0609,23.0981,23.0547,23.0857,316400.0
2011-02-24 09:30:00,37.11,37.13,37.01,37.07,124900.0,23.0298,23.0422,22.9678,23.005,124900.0
2011-02-24 09:35:00,37.08,37.17,37.06,37.11,62000.0,23.0112,23.0671,22.9988,23.0298,62000.0
2011-02-24 09:40:00,37.1,37.15,37.0,37.12,129000.0,23.0236,23.0547,22.9616,23.036,129000.0
2011-02-24 09:45:00,37.12,37.21,37.09,37.21,62900.0,23.036,23.0919,23.0174,23.0919,62900.0
2011-02-24 09:50:00,37.22,37.28,37.17,37.17,62300.0,23.0981,23.1353,23.0671,23.0671,62300.0
2011-02-24 09:55:00,37.16,37.22,37.15,37.16,37600.0,23.0609,23.0981,23.0547,23.0609,37600.0
2011-02-24 10:00:00,37.16,37.22,37.15,37.17,55900.0,23.0609,23.0981,23.0547,23.0671,55900.0
2011-02-24 10:05:00,37.17,37.28,37.16,37.22,66500.0,23.0671,23.1353,23.0609,23.0981,66500.0
2011-02-24 10:10:00,37.23,37.28,37.21,37.25,90100.0,23.1043,23.1353,23.0919,23.1167,90100.0
2011-02-24 10:15:00,37.26,37.3,37.22,37.29,65200.0,23.1229,23.1477,23.0981,23.1415,65200.0
2011-02-24 10:20:00,37.3,37.3,37.18,37.19,32400.0,23.1477,23.1477,23.0733,23.0795,32400.0
2011-02-24 10:25:00,37.18,37.2,37.15,37.2,59700.0,23.0733,23.0857,23.0547,23.0857,59700.0
2011-02-24 10:30:00,37.21,37.21,37.15,37.19,52900.0,23.0919,23.0919,23.0547,23.0795,52900.0
2011-02-24 10:35:00,37.19,37.2,37.14,37.18,57200.0,23.0795,23.0857,23.0485,23.0733,57200.0
2011-02-24 10:40:00,37.18,37.2,37.16,37.17,53900.0,23.0733,23.0857,23.0609,23.0671,53900.0
2011-02-24 10:45:00,37.17,37.22,37.16,37.19,53600.0,23.0671,23.0981,23.0609,23.0795,53600.0
2011-02-24 10:50:00,37.18,37.2,37.14,37.19,37000.0,23.0733,23.0857,23.0485,23.0795,37000.0
2011-02-24 10:55:00,37.18,37.2,37.13,37.2,26400.0,23.0733,23.0857,23.0422,23.0857,26400.0
2011-02-24 11:00:00,37.2,37.2,37.14,37.18,29900.0,23.0857,23.0857,23.0485,23.0733,29900.0
2011-02-24 11:05:00,37.18,37.2,37.17,37.18,21300.0,23.0733,23.0857,23.0671,23.0733,21300.0
2011-02-24 11:10:00,37.18,37.2,37.15,37.18,15500.0,23.0733,23.0857,23.0547,23.0733,15500.0
2011-02-24 11:15:00,37.19,37.2,37.16,37.2,26200.0,23.0795,23.0857,23.0609,23.0857,26200.0
2011-02-24 11:20:00,37.2,37.2,37.18,37.2,16200.0,23.0857,23.0857,23.0733,23.0857,16200.0
2011-02-24 11:25:00,37.19,37.26,37.18,37.24,27800.0,23.0795,23.1229,23.0733,23.1105,27800.0
2011-02-24 11:30:00,37.24,37.24,37.18,37.2,76300.0,23.1105,23.1105,23.0733,23.0857,76300.0
2011-02-24 11:35:00,37.19,37.22,37.17,37.18,57300.0,23.0795,23.0981,23.0671,23.0733,57300.0
2011-02-24 11:40:00,37.19,37.2,37.16,37.17,16600.0,23.0795,23.0857,23.0609,23.0671,16600.0
2011-02-24 11:45:00,37.17,37.19,37.1,37.14,37800.0,23.0671,23.0795,23.0236,23.0485,37800.0
2011-02-24 11:50:00,37.13,37.15,37.1,37.14,29200.0,23.0422,23.0547,23.0236,23.0485,29200.0
2011-02-24 11:55:00,37.14,37.15,37.1,37.14,31700.0,23.0485,23.0547,23.0236,23.0485,31700.0
2011-02-24 12:00:00,37.14,37.16,37.08,37.14,40800.0,23.0485,23.0609,23.0112,23.0485,40800.0
2011-02-24 12:05:00,37.13,37.14,37.06,37.07,35400.0,23.0422,23.0485,22.9988,23.005,35400.0
2011-02-24 12:10:00,37.07,37.12,37.06,37.11,23800.0,23.005,23.036,22.9988,23.0298,23800.0
2011-02-24 12:15:00,37.11,37.11,37.07,37.08,25800.0,23.0298,23.0298,23.005,23.0112,25800.0
2011-02-24 12:20:00,37.09,37.09,37.05,37.05,9200.0,23.0174,23.0174,22.9926,22.9926,9200.0
2011-02-24 12:25:00,37.06,37.06,37.0,37.0,52900.0,22.9988,22.9988,22.9616,22.9616,52900.0
2011-02-24 12:30:00,37.01,37.01,36.98,37.0,76400.0,22.9678,22.9678,22.9492,22.9616,76400.0
2011-02-24 12:35:00,37.0,37.01,36.99,37.0,23900.0,22.9616,22.9678,22.9554,22.9616,23900.0
2011-02-24 12:40:00,36.99,37.0,36.97,36.97,18400.0,22.9554,22.9616,22.943,22.943,18400.0
2011-02-24 12:45:00,36.97,36.99,36.93,36.97,34000.0,22.943,22.9554,22.9181,22.943,34000.0
2011-02-24 12:50:00,36.98,36.98,36.93,36.98,20600.0,22.9492,22.9492,22.9181,22.9492,20600.0
2011-02-24 12:55:00,36.97,36.99,36.96,36.99,24300.0,22.943,22.9554,22.9367,22.9554,24300.0
2011-02-24 13:00:00,36.98,36.98,36.94,36.97,28000.0,22.9492,22.9492,22.9243,22.943,28000.0
2011-02-24 13:05:00,36.97,36.97,36.88,36.89,36500.0,22.943,22.943,22.8871,22.8933,36500.0
2011-02-24 13:10:00,36.89,36.92,36.87,36.88,68800.0,22.8933,22.9119,22.8809,22.8871,68800.0
2011-02-24 13:15:00,36.89,36.9,36.85,36.85,58400.0,22.8933,22.8995,22.8685,22.8685,58400.0
2011-02-24 13:20:00,36.86,36.86,36.83,36.84,29000.0,22.8747,22.8747,22.8561,22.8623,29000.0
2011-02-24 13:25:00,36.84,36.87,36.81,36.86,31800.0,22.8623,22.8809,22.8437,22.8747,31800.0
2011-02-24 13:30:00,36.85,36.85,36.81,36.85,26600.0,22.8685,22.8685,22.8437,22.8685,26600.0
2011-02-24 13:35:00,36.84,36.89,36.8,36.89,80100.0,22.8623,22.8933,22.8375,22.8933,80100.0
2011-02-24 13:40:00,36.88,36.89,36.76,36.81,70700.0,22.8871,22.8933,22.8126,22.8437,70700.0
2011-02-24 13:45:00,36.82,36.86,36.8,36.83,52000.0,22.8499,22.8747,22.8375,22.8561,52000.0
2011-02-24 13:50:00,36.83,36.83,36.76,36.76,72200.0,22.8561,22.8561,22.8126,22.8126,72200.0
2011-02-24 13:55:00,36.76,36.77,36.73,36.76,110200.0,22.8126,22.8188,22.794,22.8126,110200.0
2011-02-24 14:00:00,36.77,36.77,36.74,36.76,92900.0,22.8188,22.8188,22.8002,22.8126,92900.0
2011-02-24 14:05:00,36.76,36.77,36.72,36.76,34800.0,22.8126,22.8188,22.7878,22.8126,34800.0
2011-02-24 14:10:00,36.77,36.78,36.73,36.77,54500.0,22.8188,22.825,22.794,22.8188,54500.0
2011-02-24 14:15:00,36.77,36.78,36.74,36.76,83100.0,22.8188,22.825,22.8002,22.8126,83100.0
2011-02-24 14:20:00,36.76,36.76,36.71,36.76,36800.0,22.8126,22.8126,22.7816,22.8126,36800.0
2011-02-24 14:25:00,36.76,36.79,36.73,36.76,82900.0,22.8126,22.8312,22.794,22.8126,82900.0
2011-02-24 14:30:00,36.77,36.83,36.76,36.8,178200.0,22.8188,22.8561,22.8126,22.8375,178200.0
2011-02-24 14:35:00,36.79,36.8,36.74,36.77,49900.0,22.8312,22.8375,22.8002,22.8188,49900.0
2011-02-24 14:40:00,36.78,36.8,36.73,36.74,67800.0,22.825,22.8375,22.794,22.8002,67800.0
2011-02-24 14:45:00,36.75,36.8,36.69,36.71,399300.0,22.8064,22.8375,22.7692,22.7816,399300.0
2011-02-24 14:50:00,36.7,36.71,36.68,36.7,48100.0,22.7754,22.7816,22.763,22.7754,48100.0
2011-02-24 14:55:00,36.7,36.72,36.68,36.7,80700.0,22.7754,22.7878,22.763,22.7754,80700.0
2011-02-24 15:00:00,36.71,36.71,36.67,36.7,50000.0,22.7816,22.7816,22.7568,22.7754,50000.0
2011-02-24 15:05:00,36.71,36.76,36.7,36.73,130000.0,22.7816,22.8126,22.7754,22.794,130000.0
2011-02-24 15:10:00,36.73,36.8,36.69,36.78,82600.0,22.794,22.8375,22.7692,22.825,82600.0
2011-02-24 15:15:00,36.78,36.81,36.77,36.8,46300.0,22.825,22.8437,22.8188,22.8375,46300.0
2011-02-24 15:20:00,36.79,36.8,36.76,36.78,124000.0,22.8312,22.8375,22.8126,22.825,124000.0
2011-02-24 15:25:00,36.79,36.79,36.7,36.73,81700.0,22.8312,22.8312,22.7754,22.794,81700.0
2011-02-24 15:30:00,36.73,36.77,36.72,36.76,102100.0,22.794,22.8188,22.7878,22.8126,102100.0
2011-02-24 15:35:00,36.76,36.79,36.74,36.74,69200.0,22.8126,22.8312,22.8002,22.8002,69200.0
2011-02-24 15:40:00,36.74,36.75,36.69,36.73,126800.0,22.8002,22.8064,22.7692,22.794,126800.0
2011-02-24 15:45:00,36.73,36.73,36.65,36.66,221000.0,22.794,22.794,22.7444,22.7506,221000.0
2011-02-24 15:50:00,36.66,36.69,36.61,36.66,209500.0,22.7506,22.7692,22.7195,22.7506,209500.0
2011-02-24 15:55:00,36.65,36.66,36.61,36.64,281400.0,22.7444,22.7506,22.7195,22.7382,281400.0
2011-02-25 09:30:00,36.78,36.78,36.62,36.62,61000.0,22.825,22.825,22.7257,22.7257,61000.0
2011-02-25 09:35:00,36.62,36.81,36.6,36.79,59900.0,22.7257,22.8437,22.7133,22.8312,59900.0
2011-02-25 09:40:00,36.8,36.87,36.79,36.81,60100.0,22.8375,22.8809,22.8312,22.8437,60100.0
2011-02-25 09:45:00,36.81,36.9,36.8,36.82,22200.0,22.8437,22.8995,22.8375,22.8499,22200.0
2011-02-25 09:50:00,36.83,36.89,36.81,36.87,33500.0,22.8561,22.8933,22.8437,22.8809,33500.0
2011-02-25 09:55:00,36.86,36.92,36.85,36.89,146800.0,22.8747,22.9119,22.8685,22.8933,146800.0
2011-02-25 10:00:00,36.89,36.94,36.89,36.92,44600.0,22.8933,22.9243,22.8933,22.9119,44600.0
2011-02-25 10:05:00,36.91,36.93,36.89,36.91,42000.0,22.9057,22.9181,22.8933,22.9057,42000.0
2011-02-25 10:10:00,36.9,36.94,36.89,36.9,24700.0,22.8995,22.9243,22.8933,22.8995,24700.0
2011-02-25 10:15:00,36.89,36.93,36.89,36.91,41700.0,22.8933,22.9181,22.8933,22.9057,41700.0
2011-02-25 10:20:00,36.91,36.92,36.89,36.9,32500.0,22.9057,22.9119,22.8933,22.8995,32500.0
2011-02-25 10:25:00,36.9,36.92,36.89,36.9,27000.0,22.8995,22.9119,22.8933,22.8995,27000.0
2011-02-25 10:30:00,36.9,36.94,36.89,36.94,53000.0,22.8995,22.9243,22.8933,22.9243,53000.0
2011-02-25 10:35:00,36.95,37.0,36.94,37.0,33200.0,22.9305,22.9616,22.9243,22.9616,33200.0
2011-02-25 10:40:00,37.0,37.0,36.96,36.97,40600.0,22.9616,22.9616,22.9367,22.943,40600.0
2011-02-25 10:45:00,36.96,36.98,36.93,36.93,24100.0,22.9367,22.9492,22.9181,22.9181,24100.0
2011-02-25 10:50:00,36.93,36.94,36.9,36.9,36100.0,22.9181,22.9243,22.8995,22.8995,36100.0
2011-02-25 10:55:00,36.9,36.91,36.87,36.91,40000.0,22.8995,22.9057,22.8809,22.9057,40000.0
2011-02-25 11:00:00,36.91,36.91,36.86,36.88,37500.0,22.9057,22.9057,22.8747,22.8871,37500.0
2011-02-25 11:05:00,36.87,36.89,36.85,36.89,28900.0,22.8809,22.8933,22.8685,22.8933,28900.0
2011-02-25 11:10:00,36.89,36.91,36.87,36.88,31200.0,22.8933,22.9057,22.8809,22.8871,31200.0
2011-02-25 11:15:00,36.88,36.91,36.86,36.9,25400.0,22.8871,22.9057,22.8747,22.8995,25400.0
2011-02-25 11:20:00,36.9,36.93,36.89,36.93,29800.0,22.8995,22.9181,22.8933,22.9181,29800.0
2011-02-25 11:25:00,36.93,36.93,36.88,36.91,42900.0,22.9181,22.9181,22.8871,22.9057,42900.0
2011-02-25 11:30:00,36.91,36.91,36.85,36.85,26100.0,22.9057,22.9057,22.8685,22.8685,26100.0
2011-02-25 11:35:00,36.85,36.89,36.85,36.87,18600.0,22.8685,22.8933,22.8685,22.8809,18600.0
2011-02-25 11:40:00,36.87,36.89,36.86,36.89,18600.0,22.8809,22.8933,22.8747,22.8933,18600.0
2011-02-25 11:45:00,36.89,36.91,36.87,36.88,37800.0,22.8933,22.9057,22.8809,22.8871,37800.0
2011-02-25 11:50:00,36.88,36.9,36.88,36.9,43300.0,22.8871,22.8995,22.8871,22.8995,43300.0
2011-02-25 11:55:00,36.89,36.92,36.88,36.92,25600.0,22.8933,22.9119,22.8871,22.9119,25600.0
2011-02-25 12:00:00,36.91,36.93,36.89,36.91,32900.0,22.9057,22.9181,22.8933,22.9057,32900.0
2011-02-25 12:05:00,36.91,36.94,36.9,36.94,21100.0,22.9057,22.9243,22.8995,22.9243,21100.0
2011-02-25 12:10:00,36.93,36.94,36.9,36.93,15000.0,22.9181,22.9243,22.8995,22.9181,15000.0
2011-02-25 12:15:00,36.93,36.94,36.92,36.93,10000.0,22.9181,22.9243,22.9119,22.9181,10000.0
2011-02-25 12:20:00,36.93,36.96,36.91,36.92,33400.0,22.9181,22.9367,22.9057,22.9119,33400.0
2011-02-25 12:25:00,36.92,36.94,36.9,36.93,16100.0,22.9119,22.9243,22.8995,22.9181,16100.0
2011-02-25 12:30:00,36.92,36.93,36.88,36.88,13400.0,22.9119,22.9181,22.8871,22.8871,13400.0
2011-02-25 12:35:00,36.87,36.89,36.86,36.88,19800.0,22.8809,22.8933,22.8747,22.8871,19800.0
2011-02-25 12:40:00,36.87,36.88,36.85,36.85,9200.0,22.8809,22.8871,22.8685,22.8685,9200.0
2011-02-25 12:45:00,36.86,36.9,36.85,36.88,34700.0,22.8747,22.8995,22.8685,22.8871,34700.0
2011-02-25 12:50:00,36.88,36.9,36.86,36.87,23200.0,22.8871,22.8995,22.8747,22.8809,23200.0
2011-02-25 12:55:00,36.86,36.87,36.86,36.86,5200.0,22.8747,22.8809,22.8747,22.8747,5200.0
2011-02-25 13:00:00,36.86,36.87,36.85,36.86,17100.0,22.8747,22.8809,22.8685,22.8747,17100.0
2011-02-25 13:05:00,36.86,36.89,36.85,36.89,22800.0,22.8747,22.8933,22.8685,22.8933,22800.0
2011-02-25 13:10:00,36.89,36.96,36.89,36.96,52400.0,22.8933,22.9367,22.8933,22.9367,52400.0
2011-02-25 13:15:00,36.96,36.96,36.93,36.95,19200.0,22.9367,22.9367,22.9181,22.9305,19200.0
2011-02-25 13:20:00,36.94,36.95,36.94,36.95,11300.0,22.9243,22.9305,22.9243,22.9305,11300.0
2011-02-25 13:25:00,36.95,36.95,36.94,36.95,13600.0,22.9305,22.9305,22.9243,22.9305,13600.0
2011-02-25 13:30:00,36.94,36.98,36.94,36.97,61000.0,22.9243,22.9492,22.9243,22.943,61000.0
2011-02-25 13:35:00,36.96,36.97,36.95,36.96,10400.0,22.9367,22.943,22.9305,22.9367,10400.0
2011-02-25 13:40:00,36.95,36.96,36.95,36.95,14800.0,22.9305,22.9367,22.9305,22.9305,14800.0
2011-02-25 13:45:00,36.96,36.96,36.95,36.95,8200.0,22.9367,22.9367,22.9305,22.9305,8200.0
2011-02-25 13:50:00,36.95,36.96,36.95,36.95,10400.0,22.9305,22.9367,22.9305,22.9305,10400.0
2011-02-25 13:55:00,36.95,36.96,36.95,36.96,19000.0,22.9305,22.9367,22.9305,22.9367,19000.0
2011-02-25 14:00:00,36.95,36.96,36.95,36.95,11300.0,22.9305,22.9367,22.9305,22.9305,11300.0
2011-02-25 14:05:00,36.95,37.01,36.95,37.01,54400.0,22.9305,22.9678,22.9305,22.9678,54400.0
2011-02-25 14:10:00,37.0,37.03,37.0,37.02,41000.0,22.9616,22.9802,22.9616,22.974,41000.0
2011-02-25 14:15:00,37.03,37.09,37.02,37.07,61300.0,22.9802,23.0174,22.974,23.005,61300.0
2011-02-25 14:20:00,37.06,37.07,37.01,37.02,81500.0,22.9988,23.005,22.9678,22.974,81500.0
2011-02-25 14:25:00,37.02,37.02,36.98,36.98,89700.0,22.974,22.974,22.9492,22.9492,89700.0
2011-02-25 14:30:00,36.98,37.03,36.98,37.03,18900.0,22.9492,22.9802,22.9492,22.9802,18900.0
2011-02-25 14:35:00,37.02,37.03,36.99,36.99,49500.0,22.974,22.9802,22.9554,22.9554,49500.0
2011-02-25 14:40:00,36.99,37.01,36.99,37.01,12700.0,22.9554,22.9678,22.9554,22.9678,12700.0
2011-02-25 14:45:00,37.0,37.01,37.0,37.01,18400.0,22.9616,22.9678,22.9616,22.9678,18400.0
2011-02-25 14:50:00,37.0,37.01,37.0,37.01,17800.0,22.9616,22.9678,22.9616,22.9678,17800.0
2011-02-25 14:55:00,37.0,37.03,37.0,37.03,21900.0,22.9616,22.9802,22.9616,22.9802,21900.0
2011-02-25 15:00:00,37.03,37.04,37.02,37.03,30500.0,22.9802,22.9864,22.974,22.9802,30500.0
2011-02-25 15:05:00,37.03,37.04,37.01,37.02,52800.0,22.9802,22.9864,22.9678,22.974,52800.0
2011-02-25 15:10:00,37.02,37.02,37.01,37.02,43100.0,22.974,22.974,22.9678,22.974,43100.0
2011-02-25 15:15:00,37.02,37.02,37.01,37.01,37100.0,22.974,22.974,22.9678,22.9678,37100.0
2011-02-25 15:20:00,37.02,37.03,37.01,37.02,54900.0,22.974,22.9802,22.9678,22.974,54900.0
2011-02-25 15:25:00,37.03,37.03,37.02,37.03,33000.0,22.9802,22.9802,22.974,22.9802,33000.0
2011-02-25 15:30:00,37.03,37.03,37.01,37.02,41300.0,22.9802,22.9802,22.9678,22.974,41300.0
2011-02-25 15:35:00,37.02,37.07,37.01,37.05,117500.0,22.974,23.005,22.9678,22.9926,117500.0
2011-02-25 15:40:00,37.06,37.07,37.03,37.05,74200.0,22.9988,23.005,22.9802,22.9926,74200.0
2011-02-25 15:45:00,37.05,37.11,37.05,37.1,124800.0,22.9926,23.0298,22.9926,23.0236,124800.0
2011-02-25 15:50:00,37.1,37.14,37.1,37.12,186100.0,23.0236,23.0485,23.0236,23.036,186100.0
2011-02-25 15:55:00,37.12,37.16,37.12,37.13,240400.0,23.036,23.0609,23.036,23.0422,240400.0
2011-02-28 09:30:00,37.19,37.27,37.1,37.13,115100.0,23.0795,23.1291,23.0236,23.0422,115100.0
2011-02-28 09:35:00,37.12,37.32,37.11,37.28,77100.0,23.036,23.1602,23.0298,23.1353,77100.0
2011-02-28 09:40:00,37.27,37.33,37.2,37.21,65100.0,23.1291,23.1664,23.0857,23.0919,65100.0
2011-02-28 09:45:00,37.2,37.31,37.2,37.27,58400.0,23.0857,23.154,23.0857,23.1291,58400.0
2011-02-28 09:50:00,37.27,37.32,37.25,37.31,33700.0,23.1291,23.1602,23.1167,23.154,33700.0
2011-02-28 09:55:00,37.31,37.37,37.3,37.3,62400.0,23.154,23.1912,23.1477,23.1477,62400.0
2011-02-28 10:00:00,37.3,37.35,37.27,37.32,60600.0,23.1477,23.1788,23.1291,23.1602,60600.0
2011-02-28 10:05:00,37.32,37.33,37.28,37.29,68600.0,23.1602,23.1664,23.1353,23.1415,68600.0
2011-02-28 10:10:00,37.28,37.34,37.28,37.31,66100.0,23.1353,23.1726,23.1353,23.154,66100.0
2011-02-28 10:15:00,37.31,37.38,37.31,37.38,55900.0,23.154,23.1974,23.154,23.1974,55900.0
2011-02-28 10:20:00,37.37,37.42,37.32,37.33,38200.0,23.1912,23.2222,23.1602,23.1664,38200.0
2011-02-28 10:25:00,37.32,37.37,37.31,37.37,40800.0,23.1602,23.1912,23.154,23.1912,40800.0
2011-02-28 10:30:00,37.38,37.45,37.37,37.44,41600.0,23.1974,23.2408,23.1912,23.2346,41600.0
2011-02-28 10:35:00,37.43,37.44,37.38,37.38,23700.0,23.2284,23.2346,23.1974,23.1974,23700.0
2011-02-28 10:40:00,37.38,37.41,37.37,37.39,28400.0,23.1974,23.216,23.1912,23.2036,28400.0
2011-02-28 10:45:00,37.4,37.42,37.37,37.37,36300.0,23.2098,23.2222,23.1912,23.1912,36300.0
2011-02-28 10:50:00,37.38,37.4,37.36,37.38,26600.0,23.1974,23.2098,23.185,23.1974,26600.0
2011-02-28 10:55:00,37.38,37.41,37.33,37.35,53100.0,23.1974,23.216,23.1664,23.1788,53100.0
2011-02-28 11:00:00,37.34,37.36,37.31,37.31,26500.0,23.1726,23.185,23.154,23.154,26500.0
2011-02-28 11:05:00,37.31,37.33,37.3,37.31,19800.0,23.154,23.1664,23.1477,23.154,19800.0
2011-02-28 11:10:00,37.32,37.34,37.3,37.32,28800.0,23.1602,23.1726,23.1477,23.1602,28800.0
2011-02-28 11:15:00,37.32,37.34,37.29,37.33,48400.0,23.1602,23.1726,23.1415,23.1664,48400.0
2011-02-28 11:20:00,37.33,37.37,37.32,37.34,43900.0,23.1664,23.1912,23.1602,23.1726,43900.0
2011-02-28 11:25:00,37.34,37.35,37.3,37.3,21300.0,23.1726,23.1788,23.1477,23.1477,21300.0
2011-02-28 11:30:00,37.31,37.33,37.28,37.33,19300.0,23.154,23.1664,23.1353,23.1664,19300.0
2011-02-28 11:35:00,37.32,37.34,37.3,37.32,27800.0,23.1602,23.1726,23.1477,23.1602,27800.0
2011-02-28 11:40:00,37.31,37.37,37.31,37.35,31200.0,23.154,23.1912,23.154,23.1788,31200.0
2011-02-28 11:45:00,37.36,37.36,37.34,37.36,26100.0,23.185,23.185,23.1726,23.185,26100.0
2011-02-28 11:50:00,37.35,37.37,37.34,37.36,20400.0,23.1788,23.1912,23.1726,23.185,20400.0
2011-02-28 11:55:00,37.36,37.36,37.31,37.34,20700.0,23.185,23.185,23.154,23.1726,20700.0
2011-02-28 12:00:00,37.34,37.35,37.31,37.32,21900.0,23.1726,23.1788,23.154,23.1602,21900.0
2011-02-28 12:05:00,37.32,37.33,37.28,37.3,9800.0,23.1602,23.1664,23.1353,23.1477,9800.0
2011-02-28 12:10:00,37.29,37.32,37.29,37.31,35300.0,23.1415,23.1602,23.1415,23.154,35300.0
2011-02-28 12:15:00,37.3,37.33,37.29,37.31,18100.0,23.1477,23.1664,23.1415,23.154,18100.0
2011-02-28 12:20:00,37.31,37.33,37.27,37.27,24500.0,23.154,23.1664,23.1291,23.1291,24500.0
2011-02-28 12:25:00,37.27,37.32,37.27,37.31,27100.0,23.1291,23.1602,23.1291,23.154,27100.0
2011-02-28 12:30:00,37.32,37.34,37.31,37.32,35600.0,23.1602,23.1726,23.154,23.1602,35600.0
2011-02-28 12:35:00,37.33,37.34,37.32,37.34,16400.0,23.1664,23.1726,23.1602,23.1726,16400.0
2011-02-28 12:40:00,37.34,37.37,37.34,37.37,19400.0,23.1726,23.1912,23.1726,23.1912,19400.0
2011-02-28 12:45:00,37.37,37.39,37.36,37.38,20000.0,23.1912,23.2036,23.185,23.1974,20000.0
2011-02-28 12:50:00,37.39,37.4,37.36,37.37,30300.0,23.2036,23.2098,23.185,23.1912,30300.0
2011-02-28 12:55:00,37.36,37.36,37.31,37.32,30900.0,23.185,23.185,23.154,23.1602,30900.0
2011-02-28 13:00:00,37.32,37.37,37.31,37.36,61500.0,23.1602,23.1912,23.154,23.185,61500.0
2011-02-28 13:05:00,37.37,37.39,37.36,37.39,23100.0,23.1912,23.2036,23.185,23.2036,23100.0
2011-02-28 13:10:00,37.4,37.4,37.36,37.37,16600.0,23.2098,23.2098,23.185,23.1912,16600.0
2011-02-28 13:15:00,37.36,37.37,37.33,37.35,12800.0,23.185,23.1912,23.1664,23.1788,12800.0
2011-02-28 13:20:00,37.35,37.36,37.31,37.34,25000.0,23.1788,23.185,23.154,23.1726,25000.0
2011-02-28 13:25:00,37.33,37.37,37.33,37.35,41500.0,23.1664,23.1912,23.1664,23.1788,41500.0
2011-02-28 13:30:00,37.34,37.38,37.34,37.38,15800.0,23.1726,23.1974,23.1726,23.1974,15800.0
2011-02-28 13:35:00,37.37,37.38,37.33,37.36,17800.0,23.1912,23.1974,23.1664,23.185,17800.0
2011-02-28 13:40:00,37.36,37.37,37.32,37.33,25800.0,23.185,23.1912,23.1602,23.1664,25800.0
2011-02-28 13:45:00,37.33,37.34,37.31,37.32,10500.0,23.1664,23.1726,23.154,23.1602,10500.0
2011-02-28 13:50:00,37.31,37.33,37.31,37.33,16400.0,23.154,23.1664,23.154,23.1664,16400.0
2011-02-28 13:55:00,37.33,37.36,37.33,37.36,29600.0,23.1664,23.185,23.1664,23.185,29600.0
2011-02-28 14:00:00,37.35,37.41,37.35,37.4,27900.0,23.1788,23.216,23.1788,23.2098,27900.0
2011-02-28 14:05:00,37.4,37.41,37.35,37.36,21500.0,23.2098,23.216,23.1788,23.185,21500.0
2011-02-28 14:10:00,37.36,37.42,37.36,37.38,45900.0,23.185,23.2222,23.185,23.1974,45900.0
2011-02-28 14:15:00,37.38,37.42,37.37,37.4,21300.0,23.1974,23.2222,23.1912,23.2098,21300.0
2011-02-28 14:20:00,37.4,37.42,37.38,37.41,21600.0,23.2098,23.2222,23.1974,23.216,21600.0
2011-02-28 14:25:00,37.41,37.44,37.4,37.41,25700.0,23.216,23.2346,23.2098,23.216,25700.0
2011-02-28 14:30:00,37.41,37.41,37.36,37.37,17200.0,23.216,23.216,23.185,23.1912,17200.0
2011-02-28 14:35:00,37.37,37.39,37.35,37.39,19400.0,23.1912,23.2036,23.1788,23.2036,19400.0
2011-02-28 14:40:00,37.39,37.4,37.38,37.4,16000.0,23.2036,23.2098,23.1974,23.2098,16000.0
2011-02-28 14:45:00,37.4,37.4,37.37,37.37,21100.0,23.2098,23.2098,23.1912,23.1912,21100.0
2011-02-28 14:50:00,37.36,37.39,37.36,37.38,46800.0,23.185,23.2036,23.185,23.1974,46800.0
2011-02-28 14:55:00,37.38,37.39,37.36,37.38,62900.0,23.1974,23.2036,23.185,23.1974,62900.0
2011-02-28 15:00:00,37.39,37.39,37.36,37.37,38900.0,23.2036,23.2036,23.185,23.1912,38900.0
2011-02-28 15:05:00,37.36,37.37,37.32,37.33,53400.0,23.185,23.1912,23.1602,23.1664,53400.0
2011-02-28 15:10:00,37.33,37.34,37.29,37.3,62500.0,23.1664,23.1726,23.1415,23.1477,62500.0
2011-02-28 15:15:00,37.3,37.3,37.25,37.27,50500.0,23.1477,23.1477,23.1167,23.1291,50500.0
2011-02-28 15:20:00,37.27,37.27,37.24,37.25,49900.0,23.1291,23.1291,23.1105,23.1167,49900.0
2011-02-28 15:25:00,37.24,37.26,37.21,37.23,65000.0,23.1105,23.1229,23.0919,23.1043,65000.0
2011-02-28 15:30:00,37.23,37.23,37.18,37.22,119100.0,23.1043,23.1043,23.0733,23.0981,119100.0
2011-02-28 15:35:00,37.22,37.23,37.2,37.22,51700.0,23.0981,23.1043,23.0857,23.0981,51700.0
2011-02-28 15:40:00,37.22,37.22,37.21,37.22,90000.0,23.0981,23.0981,23.0919,23.0981,90000.0
2011-02-28 15:45:00,37.21,37.21,37.12,37.13,298700.0,23.0919,23.0919,23.036,23.0422,298700.0
2011-02-28 15:50:00,37.14,37.19,37.13,37.16,138600.0,23.0485,23.0795,23.0422,23.0609,138600.0
2011-02-28 15:55:00,37.16,37.16,37.11,37.15,386500.0,23.0609,23.0609,23.0298,23.0547,386500.0
2011-03-01 09:30:00,37.27,37.27,37.0,37.01,158900.0,23.1291,23.1291,22.9616,22.9678,158900.0
2011-03-01 09:35:00,37.03,37.11,37.02,37.11,28500.0,22.9802,23.0298,22.974,23.0298,28500.0
2011-03-01 09:40:00,37.11,37.11,36.98,36.99,58700.0,23.0298,23.0298,22.9492,22.9554,58700.0
2011-03-01 09:45:00,36.98,36.99,36.96,36.98,52600.0,22.9492,22.9554,22.9367,22.9492,52600.0
2011-03-01 09:50:00,36.99,37.0,36.88,36.89,62400.0,22.9554,22.9616,22.8871,22.8933,62400.0
2011-03-01 09:55:00,36.89,36.99,36.86,36.97,89000.0,22.8933,22.9554,22.8747,22.943,89000.0
2011-03-01 10:00:00,36.98,37.03,36.91,37.01,96300.0,22.9492,22.9802,22.9057,22.9678,96300.0
2011-03-01 10:05:00,37.01,37.02,36.9,36.95,61100.0,22.9678,22.974,22.8995,22.9305,61100.0
2011-03-01 10:10:00,36.95,36.95,36.88,36.93,41300.0,22.9305,22.9305,22.8871,22.9181,41300.0
2011-03-01 10:15:00,36.93,36.94,36.89,36.9,33400.0,22.9181,22.9243,22.8933,22.8995,33400.0
2011-03-01 10:20:00,36.89,36.9,36.87,36.89,23100.0,22.8933,22.8995,22.8809,22.8933,23100.0
2011-03-01 10:25:00,36.89,36.96,36.87,36.87,45400.0,22.8933,22.9367,22.8809,22.8809,45400.0
2011-03-01 10:30:00,36.87,36.9,36.85,36.87,60200.0,22.8809,22.8995,22.8685,22.8809,60200.0
2011-03-01 10:35:00,36.87,36.87,36.84,36.84,115800.0,22.8809,22.8809,22.8623,22.8623,115800.0
2011-03-01 10:40:00,36.84,36.84,36.8,36.81,31000.0,22.8623,22.8623,22.8375,22.8437,31000.0
2011-03-01 10:45:00,36.81,36.83,36.79,36.82,155700.0,22.8437,22.8561,22.8312,22.8499,155700.0
2011-03-01 10:50:00,36.82,36.82,36.79,36.8,49800.0,22.8499,22.8499,22.8312,22.8375,49800.0
2011-03-01 10:55:00,36.81,36.85,36.8,36.8,59900.0,22.8437,22.8685,22.8375,22.8375,59900.0
2011-03-01 11:00:00,36.8,36.85,36.8,36.84,45300.0,22.8375,22.8685,22.8375,22.8623,45300.0
2011-03-01 11:05:00,36.85,36.87,36.83,36.84,53900.0,22.8685,22.8809,22.8561,22.8623,53900.0
2011-03-01 11:10:00,36.83,36.86,36.82,36.83,73600.0,22.8561,22.8747,22.8499,22.8561,73600.0
2011-03-01 11:15:00,36.83,36.86,36.83,36.86,40800.0,22.8561,22.8747,22.8561,22.8747,40800.0
2011-03-01 11:20:00,36.86,36.87,36.85,36.87,56100.0,22.8747,22.8809,22.8685,22.8809,56100.0
2011-03-01 11:25:00,36.87,36.87,36.81,36.84,72000.0,22.8809,22.8809,22.8437,22.8623,72000.0
2011-03-01 11:30:00,36.82,36.85,36.8,36.85,63100.0,22.8499,22.8685,22.8375,22.8685,63100.0
2011-03-01 11:35:00,36.85,36.88,36.83,36.87,81700.0,22.8685,22.8871,22.8561,22.8809,81700.0
2011-03-01 11:40:00,36.87,36.89,36.86,36.88,27200.0,22.8809,22.8933,22.8747,22.8871,27200.0
2011-03-01 11:45:00,36.87,36.93,36.87,36.9,94600.0,22.8809,22.9181,22.8809,22.8995,94600.0
2011-03-01 11:50:00,36.9,36.92,36.87,36.9,45900.0,22.8995,22.9119,22.8809,22.8995,45900.0
2011-03-01 11:55:00,36.91,36.97,36.91,36.95,120500.0,22.9057,22.943,22.9057,22.9305,120500.0
2011-03-01 12:00:00,36.96,36.96,36.9,36.94,32700.0,22.9367,22.9367,22.8995,22.9243,32700.0
2011-03-01 12:05:00,36.94,37.0,36.94,36.98,61900.0,22.9243,22.9616,22.9243,22.9492,61900.0
2011-03-01 12:10:00,36.98,37.03,36.96,36.99,60300.0,22.9492,22.9802,22.9367,22.9554,60300.0
2011-03-01 12:15:00,36.99,37.01,36.95,36.96,28600.0,22.9554,22.9678,22.9305,22.9367,28600.0
2011-03-01 12:20:00,36.95,36.97,36.92,36.93,20500.0,22.9305,22.943,22.9119,22.9181,20500.0
2011-03-01 12:25:00,36.93,36.93,36.87,36.9,29200.0,22.9181,22.9181,22.8809,22.8995,29200.0
2011-03-01 12:30:00,36.89,36.91,36.86,36.86,53400.0,22.8933,22.9057,22.8747,22.8747,53400.0
2011-03-01 12:35:00,36.86,36.89,36.85,36.85,57700.0,22.8747,22.8933,22.8685,22.8685,57700.0
2011-03-01 12:40:00,36.85,36.88,36.85,36.85,14800.0,22.8685,22.8871,22.8685,22.8685,14800.0
2011-03-01 12:45:00,36.86,36.86,36.85,36.85,15800.0,22.8747,22.8747,22.8685,22.8685,15800.0
2011-03-01 12:50:00,36.85,36.86,36.85,36.85,26800.0,22.8685,22.8747,22.8685,22.8685,26800.0
2011-03-01 12:55:00,36.85,36.86,36.85,36.85,18000.0,22.8685,22.8747,22.8685,22.8685,18000.0
2011-03-01 13:00:00,36.85,36.87,36.85,36.86,76500.0,22.8685,22.8809,22.8685,22.8747,76500.0
2011-03-01 13:05:00,36.86,36.87,36.85,36.85,17900.0,22.8747,22.8809,22.8685,22.8685,17900.0
2011-03-01 13:10:00,36.85,36.88,36.85,36.87,26500.0,22.8685,22.8871,22.8685,22.8809,26500.0
2011-03-01 13:15:00,36.86,36.87,36.85,36.85,13200.0,22.8747,22.8809,22.8685,22.8685,13200.0
2011-03-01 13:20:00,36.85,36.86,36.83,36.85,72300.0,22.8685,22.8747,22.8561,22.8685,72300.0
2011-03-01 13:25:00,36.85,36.85,36.81,36.85,88500.0,22.8685,22.8685,22.8437,22.8685,88500.0
2011-03-01 13:30:00,36.84,36.86,36.84,36.86,13300.0,22.8623,22.8747,22.8623,22.8747,13300.0
2011-03-01 13:35:00,36.86,36.86,36.83,36.84,28900.0,22.8747,22.8747,22.8561,22.8623,28900.0
2011-03-01 13:40:00,36.83,36.84,36.81,36.82,40200.0,22.8561,22.8623,22.8437,22.8499,40200.0
2011-03-01 13:45:00,36.82,36.87,36.81,36.85,59100.0,22.8499,22.8809,22.8437,22.8685,59100.0
2011-03-01 13:50:00,36.85,36.87,36.84,36.87,32100.0,22.8685,22.8809,22.8623,22.8809,32100.0
2011-03-01 13:55:00,36.87,36.91,36.86,36.87,41800.0,22.8809,22.9057,22.8747,22.8809,41800.0
2011-03-01 14:00:00,36.87,36.88,36.84,36.85,60500.0,22.8809,22.8871,22.8623,22.8685,60500.0
2011-03-01 14:05:00,36.86,36.87,36.85,36.85,122400.0,22.8747,22.8809,22.8685,22.8685,122400.0
2011-03-01 14:10:00,36.86,36.87,36.84,36.86,77100.0,22.8747,22.8809,22.8623,22.8747,77100.0
2011-03-01 14:15:00,36.86,36.86,36.84,36.85,48400.0,22.8747,22.8747,22.8623,22.8685,48400.0
2011-03-01 14:20:00,36.85,36.87,36.84,36.85,42100.0,22.8685,22.8809,22.8623,22.8685,42100.0
2011-03-01 14:25:00,36.85,36.88,36.84,36.86,32200.0,22.8685,22.8871,22.8623,22.8747,32200.0
2011-03-01 14:30:00,36.86,36.87,36.83,36.83,22100.0,22.8747,22.8809,22.8561,22.8561,22100.0
2011-03-01 14:35:00,36.84,36.86,36.83,36.84,25700.0,22.8623,22.8747,22.8561,22.8623,25700.0
2011-03-01 14:40:00,36.84,36.87,36.84,36.86,51000.0,22.8623,22.8809,22.8623,22.8747,51000.0
2011-03-01 14:45:00,36.86,36.88,36.83,36.86,61900.0,22.8747,22.8871,22.8561,22.8747,61900.0
2011-03-01 14:50:00,36.86,36.88,36.85,36.88,18300.0,22.8747,22.8871,22.8685,22.8871,18300.0
2011-03-01 14:55:00,36.88,36.89,36.85,36.86,59200.0,22.8871,22.8933,22.8685,22.8747,59200.0
2011-03-01 15:00:00,36.85,36.88,36.85,36.85,29200.0,22.8685,22.8871,22.8685,22.8685,29200.0
2011-03-01 15:05:00,36.86,36.87,36.84,36.86,110200.0,22.8747,22.8809,22.8623,22.8747,110200.0
2011-03-01 15:10:00,36.85,36.87,36.85,36.86,31900.0,22.8685,22.8809,22.8685,22.8747,31900.0
2011-03-01 15:15:00,36.87,36.89,36.85,36.88,76200.0,22.8809,22.8933,22.8685,22.8871,76200.0
2011-03-01 15:20:00,36.88,36.9,36.86,36.86,50500.0,22.8871,22.8995,22.8747,22.8747,50500.0
2011-03-01 15:25:00,36.87,36.88,36.83,36.83,81000.0,22.8809,22.8871,22.8561,22.8561,81000.0
2011-03-01 15:30:00,36.83,36.85,36.81,36.83,45700.0,22.8561,22.8685,22.8437,22.8561,45700.0
2011-03-01 15:35:00,36.82,36.83,36.77,36.81,66800.0,22.8499,22.8561,22.8188,22.8437,66800.0
2011-03-01 15:40:00,36.8,36.82,36.78,36.79,63100.0,22.8375,22.8499,22.825,22.8312,63100.0
2011-03-01 15:45:00,36.79,36.81,36.75,36.77,105300.0,22.8312,22.8437,22.8064,22.8188,105300.0
2011-03-01 15:50:00,36.77,36.78,36.74,36.76,102400.0,22.8188,22.825,22.8002,22.8126,102400.0
2011-03-01 15:55:00,36.77,36.8,36.76,36.77,172400.0,22.8188,22.8375,22.8126,22.8188,172400.0
2011-03-02 09:30:00,36.88,36.98,36.85,36.89,130700.0,22.8871,22.9492,22.8685,22.8933,130700.0
2011-03-02 09:35:00,36.87,36.96,36.81,36.93,55200.0,22.8809,22.9367,22.8437,22.9181,55200.0
2011-03-02 09:40:00,36.95,36.97,36.8,36.81,93800.0,22.9305,22.943,22.8375,22.8437,93800.0
2011-03-02 09:45:00,36.81,36.81,36.72,36.74,47500.0,22.8437,22.8437,22.7878,22.8002,47500.0
2011-03-02 09:50:00,36.74,36.83,36.74,36.78,29000.0,22.8002,22.8561,22.8002,22.825,29000.0
2011-03-02 09:55:00,36.78,36.78,36.73,36.75,39100.0,22.825,22.825,22.794,22.8064,39100.0
2011-03-02 10:00:00,36.74,36.84,36.73,36.82,57100.0,22.8002,22.8623,22.794,22.8499,57100.0
2011-03-02 10:05:00,36.82,36.86,36.79,36.8,39200.0,22.8499,22.8747,22.8312,22.8375,39200.0
2011-03-02 10:10:00,36.8,36.86,36.79,36.86,22400.0,22.8375,22.8747,22.8312,22.8747,22400.0
2011-03-02 10:15:00,36.83,36.88,36.82,36.85,22500.0,22.8561,22.8871,22.8499,22.8685,22500.0
2011-03-02 10:20:00,36.86,36.91,36.85,36.85,19400.0,22.8747,22.9057,22.8685,22.8685,19400.0
2011-03-02 10:25:00,36.85,36.9,36.85,36.86,19500.0,22.8685,22.8995,22.8685,22.8747,19500.0
2011-03-02 10:30:00,36.87,36.93,36.85,36.93,35100.0,22.8809,22.9181,22.8685,22.9181,35100.0
2011-03-02 10:35:00,36.93,36.96,36.9,36.94,54700.0,22.9181,22.9367,22.8995,22.9243,54700.0
2011-03-02 10:40:00,36.94,36.96,36.9,36.92,28900.0,22.9243,22.9367,22.8995,22.9119,28900.0
2011-03-02 10:45:00,36.92,36.96,36.87,36.88,22800.0,22.9119,22.9367,22.8809,22.8871,22800.0
2011-03-02 10:50:00,36.88,36.92,36.88,36.9,32100.0,22.8871,22.9119,22.8871,22.8995,32100.0
2011-03-02 10:55:00,36.9,36.92,36.88,36.91,27600.0,22.8995,22.9119,22.8871,22.9057,27600.0
2011-03-02 11:00:00,36.9,36.92,36.9,36.9,21400.0,22.8995,22.9119,22.8995,22.8995,21400.0
2011-03-02 11:05:00,36.9,36.92,36.89,36.9,38100.0,22.8995,22.9119,22.8933,22.8995,38100.0
2011-03-02 11:10:00,36.9,36.91,36.88,36.91,49800.0,22.8995,22.9057,22.8871,22.9057,49800.0
2011-03-02 11:15:00,36.9,36.91,36.88,36.9,37700.0,22.8995,22.9057,22.8871,22.8995,37700.0
2011-03-02 11:20:00,36.9,36.91,36.89,36.9,36100.0,22.8995,22.9057,22.8933,22.8995,36100.0
2011-03-02 11:25:00,36.91,36.91,36.83,36.85,33400.0,22.9057,22.9057,22.8561,22.8685,33400.0
2011-03-02 11:30:00,36.85,36.86,36.78,36.82,48900.0,22.8685,22.8747,22.825,22.8499,48900.0
2011-03-02 11:35:00,36.82,36.85,36.79,36.8,35100.0,22.8499,22.8685,22.8312,22.8375,35100.0
2011-03-02 11:40:00,36.8,36.82,36.75,36.76,98500.0,22.8375,22.8499,22.8064,22.8126,98500.0
2011-03-02 11:45:00,36.75,36.8,36.74,36.78,153000.0,22.8064,22.8375,22.8002,22.825,153000.0
2011-03-02 11:50:00,36.78,36.8,36.75,36.75,39000.0,22.825,22.8375,22.8064,22.8064,39000.0
2011-03-02 11:55:00,36.76,36.76,36.71,36.73,33400.0,22.8126,22.8126,22.7816,22.794,33400.0
2011-03-02 12:00:00,36.73,36.78,36.7,36.77,48400.0,22.794,22.825,22.7754,22.8188,48400.0
2011-03-02 12:05:00,36.76,36.78,36.74,36.76,16600.0,22.8126,22.825,22.8002,22.8126,16600.0
2011-03-02 12:10:00,36.77,36.79,36.72,36.73,24000.0,22.8188,22.8312,22.7878,22.794,24000.0
2011-03-02 12:15:00,36.73,36.79,36.71,36.75,28100.0,22.794,22.8312,22.7816,22.8064,28100.0
2011-03-02 12:20:00,36.75,36.79,36.75,36.79,14100.0,22.8064,22.8312,22.8064,22.8312,14100.0
2011-03-02 12:25:00,36.79,36.81,36.78,36.8,14200.0,22.8312,22.8437,22.825,22.8375,14200.0
2011-03-02 12:30:00,36.81,36.85,36.8,36.81,22900.0,22.8437,22.8685,22.8375,22.8437,22900.0
2011-03-02 12:35:00,36.81,36.89,36.81,36.85,22600.0,22.8437,22.8933,22.8437,22.8685,22600.0
2011-03-02 12:40:00,36.86,36.86,36.84,36.86,11200.0,22.8747,22.8747,22.8623,22.8747,11200.0
2011-03-02 12:45:00,36.86,36.86,36.84,36.86,13200.0,22.8747,22.8747,22.8623,22.8747,13200.0
2011-03-02 12:50:00,36.86,36.91,36.85,36.89,33400.0,22.8747,22.9057,22.8685,22.8933,33400.0
2011-03-02 12:55:00,36.89,36.92,36.87,36.89,22300.0,22.8933,22.9119,22.8809,22.8933,22300.0
2011-03-02 13:00:00,36.88,36.88,36.85,36.86,18700.0,22.8871,22.8871,22.8685,22.8747,18700.0
2011-03-02 13:05:00,36.87,36.88,36.83,36.83,18600.0,22.8809,22.8871,22.8561,22.8561,18600.0
2011-03-02 13:10:00,36.84,36.9,36.82,36.89,34400.0,22.8623,22.8995,22.8499,22.8933,34400.0
2011-03-02 13:15:00,36.89,36.94,36.89,36.92,37700.0,22.8933,22.9243,22.8933,22.9119,37700.0
2011-03-02 13:20:00,36.91,36.94,36.9,36.9,23700.0,22.9057,22.9243,22.8995,22.8995,23700.0
2011-03-02 13:25:00,36.9,36.93,36.89,36.93,14200.0,22.8995,22.9181,22.8933,22.9181,14200.0
2011-03-02 13:30:00,36.92,36.94,36.92,36.93,19800.0,22.9119,22.9243,22.9119,22.9181,19800.0
2011-03-02 13:35:00,36.94,36.94,36.91,36.94,19800.0,22.9243,22.9243,22.9057,22.9243,19800.0
2011-03-02 13:40:00,36.93,36.94,36.88,36.89,29400.0,22.9181,22.9243,22.8871,22.8933,29400.0
2011-03-02 13:45:00,36.9,36.91,36.87,36.91,23200.0,22.8995,22.9057,22.8809,22.9057,23200.0
2011-03-02 13:50:00,36.91,36.95,36.91,36.93,16300.0,22.9057,22.9305,22.9057,22.9181,16300.0
2011-03-02 13:55:00,36.92,36.94,36.89,36.91,18900.0,22.9119,22.9243,22.8933,22.9057,18900.0
2011-03-02 14:00:00,36.91,36.94,36.89,36.89,38400.0,22.9057,22.9243,22.8933,22.8933,38400.0
2011-03-02 14:05:00,36.89,36.94,36.89,36.93,29300.0,22.8933,22.9243,22.8933,22.9181,29300.0
2011-03-02 14:10:00,36.93,36.97,36.92,36.93,40600.0,22.9181,22.943,22.9119,22.9181,40600.0
2011-03-02 14:15:00,36.92,36.97,36.92,36.96,45100.0,22.9119,22.943,22.9119,22.9367,45100.0
2011-03-02 14:20:00,36.96,36.98,36.93,36.94,36100.0,22.9367,22.9492,22.9181,22.9243,36100.0
2011-03-02 14:25:00,36.94,36.95,36.89,36.9,25600.0,22.9243,22.9305,22.8933,22.8995,25600.0
2011-03-02 14:30:00,36.9,36.92,36.88,36.91,37600.0,22.8995,22.9119,22.8871,22.9057,37600.0
2011-03-02 14:35:00,36.92,36.98,36.9,36.97,52200.0,22.9119,22.9492,22.8995,22.943,52200.0
2011-03-02 14:40:00,36.97,37.0,36.95,36.97,28500.0,22.943,22.9616,22.9305,22.943,28500.0
2011-03-02 14:45:00,36.97,36.99,36.92,36.92,34100.0,22.943,22.9554,22.9119,22.9119,34100.0
2011-03-02 14:50:00,36.92,36.94,36.91,36.92,29700.0,22.9119,22.9243,22.9057,22.9119,29700.0
2011-03-02 14:55:00,36.91,36.91,36.87,36.89,52000.0,22.9057,22.9057,22.8809,22.8933,52000.0
2011-03-02 15:00:00,36.88,36.91,36.86,36.91,63800.0,22.8871,22.9057,22.8747,22.9057,63800.0
2011-03-02 15:05:00,36.91,36.91,36.87,36.88,56500.0,22.9057,22.9057,22.8809,22.8871,56500.0
2011-03-02 15:10:00,36.88,36.89,36.85,36.87,31800.0,22.8871,22.8933,22.8685,22.8809,31800.0
2011-03-02 15:15:00,36.86,36.87,36.85,36.86,35800.0,22.8747,22.8809,22.8685,22.8747,35800.0
2011-03-02 15:20:00,36.87,36.87,36.84,36.85,37000.0,22.8809,22.8809,22.8623,22.8685,37000.0
2011-03-02 15:25:00,36.84,36.87,36.82,36.82,46000.0,22.8623,22.8809,22.8499,22.8499,46000.0
2011-03-02 15:30:00,36.81,36.82,36.78,36.78,101800.0,22.8437,22.8499,22.825,22.825,101800.0
2011-03-02 15:35:00,36.78,36.83,36.77,36.78,84200.0,22.825,22.8561,22.8188,22.825,84200.0
2011-03-02 15:40:00,36.79,36.84,36.77,36.84,93900.0,22.8312,22.8623,22.8188,22.8623,93900.0
2011-03-02 15:45:00,36.84,36.85,36.81,36.84,87800.0,22.8623,22.8685,22.8437,22.8623,87800.0
2011-03-02 15:50:00,36.84,36.84,36.81,36.83,66600.0,22.8623,22.8623,22.8437,22.8561,66600.0
2011-03-02 15:55:00,36.83,36.84,36.79,36.83,192100.0,22.8561,22.8623,22.8312,22.8561,192100.0
2011-03-03 09:30:00,36.93,36.99,36.8,36.8,105500.0,22.9181,22.9554,22.8375,22.8375,105500.0
2011-03-03 09:35:00,36.81,36.83,36.63,36.73,174900.0,22.8437,22.8561,22.732,22.794,174900.0
2011-03-03 09:40:00,36.71,36.77,36.64,36.75,99100.0,22.7816,22.8188,22.7382,22.8064,99100.0
2011-03-03 09:45:00,36.74,36.83,36.67,36.8,71500.0,22.8002,22.8561,22.7568,22.8375,71500.0
2011-03-03 09:50:00,36.8,36.85,36.78,36.79,47800.0,22.8375,22.8685,22.825,22.8312,47800.0
2011-03-03 09:55:00,36.79,36.83,36.76,36.82,50000.0,22.8312,22.8561,22.8126,22.8499,50000.0
2011-03-03 10:00:00,36.83,36.93,36.8,36.88,113700.0,22.8561,22.9181,22.8375,22.8871,113700.0
2011-03-03 10:05:00,36.88,36.88,36.84,36.85,58100.0,22.8871,22.8871,22.8623,22.8685,58100.0
2011-03-03 10:10:00,36.85,36.88,36.83,36.85,53700.0,22.8685,22.8871,22.8561,22.8685,53700.0
2011-03-03 10:15:00,36.84,36.87,36.83,36.84,45000.0,22.8623,22.8809,22.8561,22.8623,45000.0
2011-03-03 10:20:00,36.85,36.87,36.73,36.74,127800.0,22.8685,22.8809,22.794,22.8002,127800.0
2011-03-03 10:25:00,36.74,36.77,36.69,36.71,75600.0,22.8002,22.8188,22.7692,22.7816,75600.0
2011-03-03 10:30:00,36.71,36.79,36.69,36.79,46500.0,22.7816,22.8312,22.7692,22.8312,46500.0
2011-03-03 10:35:00,36.79,36.8,36.74,36.77,53500.0,22.8312,22.8375,22.8002,22.8188,53500.0
2011-03-03 10:40:00,36.76,36.83,36.76,36.78,53400.0,22.8126,22.8561,22.8126,22.825,53400.0
2011-03-03 10:45:00,36.79,36.86,36.77,36.83,38900.0,22.8312,22.8747,22.8188,22.8561,38900.0
2011-03-03 10:50:00,36.82,36.85,36.77,36.77,31100.0,22.8499,22.8685,22.8188,22.8188,31100.0
2011-03-03 10:55:00,36.77,36.78,36.73,36.74,46900.0,22.8188,22.825,22.794,22.8002,46900.0
2011-03-03 11:00:00,36.74,36.84,36.73,36.77,47500.0,22.8002,22.8623,22.794,22.8188,47500.0
2011-03-03 11:05:00,36.77,36.8,36.7,36.73,75600.0,22.8188,22.8375,22.7754,22.794,75600.0
2011-03-03 11:10:00,36.73,36.75,36.72,36.73,37300.0,22.794,22.8064,22.7878,22.794,37300.0
2011-03-03 11:15:00,36.72,36.73,36.69,36.71,59700.0,22.7878,22.794,22.7692,22.7816,59700.0
2011-03-03 11:20:00,36.71,36.71,36.65,36.65,47900.0,22.7816,22.7816,22.7444,22.7444,47900.0
2011-03-03 11:25:00,36.65,36.66,36.63,36.65,35400.0,22.7444,22.7506,22.732,22.7444,35400.0
2011-03-03 11:30:00,36.65,36.69,36.64,36.69,35400.0,22.7444,22.7692,22.7382,22.7692,35400.0
2011-03-03 11:35:00,36.69,36.71,36.68,36.7,42600.0,22.7692,22.7816,22.763,22.7754,42600.0
2011-03-03 11:40:00,36.7,36.71,36.67,36.67,59900.0,22.7754,22.7816,22.7568,22.7568,59900.0
2011-03-03 11:45:00,36.67,36.71,36.67,36.7,30600.0,22.7568,22.7816,22.7568,22.7754,30600.0
2011-03-03 11:50:00,36.71,36.75,36.7,36.72,43000.0,22.7816,22.8064,22.7754,22.7878,43000.0
2011-03-03 11:55:00,36.72,36.75,36.7,36.71,69300.0,22.7878,22.8064,22.7754,22.7816,69300.0
2011-03-03 12:00:00,36.71,36.71,36.68,36.7,48300.0,22.7816,22.7816,22.763,22.7754,48300.0
2011-03-03 12:05:00,36.7,36.72,36.69,36.7,34400.0,22.7754,22.7878,22.7692,22.7754,34400.0
2011-03-03 12:10:00,36.7,36.71,36.69,36.7,54700.0,22.7754,22.7816,22.7692,22.7754,54700.0
2011-03-03 12:15:00,36.7,36.7,36.65,36.65,30600.0,22.7754,22.7754,22.7444,22.7444,30600.0
2011-03-03 12:20:00,36.66,36.66,36.63,36.65,64000.0,22.7506,22.7506,22.732,22.7444,64000.0
2011-03-03 12:25:00,36.66,36.67,36.61,36.61,45900.0,22.7506,22.7568,22.7195,22.7195,45900.0
2011-03-03 12:30:00,36.61,36.66,36.61,36.66,32800.0,22.7195,22.7506,22.7195,22.7506,32800.0
2011-03-03 12:35:00,36.66,36.69,36.65,36.66,33200.0,22.7506,22.7692,22.7444,22.7506,33200.0
2011-03-03 12:40:00,36.65,36.68,36.64,36.64,32000.0,22.7444,22.763,22.7382,22.7382,32000.0
2011-03-03 12:45:00,36.64,36.72,36.64,36.71,30100.0,22.7382,22.7878,22.7382,22.7816,30100.0
2011-03-03 12:50:00,36.71,36.73,36.68,36.73,38100.0,22.7816,22.794,22.763,22.794,38100.0
2011-03-03 12:55:00,36.73,36.75,36.7,36.72,40700.0,22.794,22.8064,22.7754,22.7878,40700.0
2011-03-03 13:00:00,36.72,36.72,36.66,36.68,55300.0,22.7878,22.7878,22.7506,22.763,55300.0
2011-03-03 13:05:00,36.67,36.71,36.67,36.71,22900.0,22.7568,22.7816,22.7568,22.7816,22900.0
2011-03-03 13:10:00,36.71,36.72,36.7,36.71,32500.0,22.7816,22.7878,22.7754,22.7816,32500.0
2011-03-03 13:15:00,36.71,36.71,36.7,36.7,14000.0,22.7816,22.7816,22.7754,22.7754,14000.0
2011-03-03 13:20:00,36.7,36.71,36.7,36.71,18000.0,22.7754,22.7816,22.7754,22.7816,18000.0
2011-03-03 13:25:00,36.71,36.72,36.7,36.72,27200.0,22.7816,22.7878,22.7754,22.7878,27200.0
2011-03-03 13:30:00,36.72,36.74,36.72,36.73,45000.0,22.7878,22.8002,22.7878,22.794,45000.0
2011-03-03 13:35:00,36.74,36.75,36.73,36.74,25000.0,22.8002,22.8064,22.794,22.8002,25000.0
2011-03-03 13:40:00,36.73,36.74,36.73,36.73,12100.0,22.794,22.8002,22.794,22.794,12100.0
2011-03-03 13:45:00,36.73,36.74,36.73,36.74,15700.0,22.794,22.8002,22.794,22.8002,15700.0
2011-03-03 13:50:00,36.74,36.74,36.73,36.74,14900.0,22.8002,22.8002,22.794,22.8002,14900.0
2011-03-03 13:55:00,36.74,36.79,36.73,36.75,58000.0,22.8002,22.8312,22.794,22.8064,58000.0
2011-03-03 14:00:00,36.75,36.79,36.75,36.78,49600.0,22.8064,22.8312,22.8064,22.825,49600.0
2011-03-03 14:05:00,36.78,36.79,36.77,36.79,22700.0,22.825,22.8312,22.8188,22.8312,22700.0
2011-03-03 14:10:00,36.79,36.85,36.79,36.83,45000.0,22.8312,22.8685,22.8312,22.8561,45000.0
2011-03-03 14:15:00,36.83,36.84,36.82,36.84,23800.0,22.8561,22.8623,22.8499,22.8623,23800.0
2011-03-03 14:20:00,36.83,36.84,36.81,36.83,48600.0,22.8561,22.8623,22.8437,22.8561,48600.0
2011-03-03 14:25:00,36.84,36.84,36.83,36.84,16200.0,22.8623,22.8623,22.8561,22.8623,16200.0
2011-03-03 14:30:00,36.84,36.86,36.82,36.84,46600.0,22.8623,22.8747,22.8499,22.8623,46600.0
2011-03-03 14:35:00,36.84,36.88,36.84,36.86,45500.0,22.8623,22.8871,22.8623,22.8747,45500.0
2011-03-03 14:40:00,36.85,36.88,36.85,36.85,32300.0,22.8685,22.8871,22.8685,22.8685,32300.0
2011-03-03 14:45:00,36.86,36.86,36.84,36.84,29300.0,22.8747,22.8747,22.8623,22.8623,29300.0
2011-03-03 14:50:00,36.84,36.89,36.83,36.89,45900.0,22.8623,22.8933,22.8561,22.8933,45900.0
2011-03-03 14:55:00,36.89,36.89,36.83,36.87,74200.0,22.8933,22.8933,22.8561,22.8809,74200.0
2011-03-03 15:00:00,36.86,36.87,36.83,36.83,36400.0,22.8747,22.8809,22.8561,22.8561,36400.0
2011-03-03 15:05:00,36.84,36.88,36.84,36.86,47500.0,22.8623,22.8871,22.8623,22.8747,47500.0
2011-03-03 15:10:00,36.86,36.9,36.85,36.86,49500.0,22.8747,22.8995,22.8685,22.8747,49500.0
2011-03-03 15:15:00,36.87,36.88,36.86,36.88,42100.0,22.8809,22.8871,22.8747,22.8871,42100.0
2011-03-03 15:20:00,36.88,36.89,36.85,36.85,39500.0,22.8871,22.8933,22.8685,22.8685,39500.0
2011-03-03 15:25:00,36.86,36.86,36.81,36.83,54100.0,22.8747,22.8747,22.8437,22.8561,54100.0
2011-03-03 15:30:00,36.83,36.84,36.8,36.82,67600.0,22.8561,22.8623,22.8375,22.8499,67600.0
2011-03-03 15:35:00,36.81,36.87,36.81,36.86,74200.0,22.8437,22.8809,22.8437,22.8747,74200.0
2011-03-03 15:40:00,36.86,36.89,36.85,36.87,72900.0,22.8747,22.8933,22.8685,22.8809,72900.0
2011-03-03 15:45:00,36.87,36.87,36.81,36.82,109100.0,22.8809,22.8809,22.8437,22.8499,109100.0
2011-03-03 15:50:00,36.81,36.83,36.8,36.81,115300.0,22.8437,22.8561,22.8375,22.8437,115300.0
2011-03-03 15:55:00,36.8,36.85,36.8,36.84,240200.0,22.8375,22.8685,22.8375,22.8623,240200.0
2011-03-04 09:30:00,36.92,36.99,36.84,36.97,96000.0,22.9119,22.9554,22.8623,22.943,96000.0
2011-03-04 09:35:00,36.98,37.0,36.89,36.99,41300.0,22.9492,22.9616,22.8933,22.9554,41300.0
2011-03-04 09:40:00,36.99,37.11,36.96,37.02,45800.0,22.9554,23.0298,22.9367,22.974,45800.0
2011-03-04 09:45:00,37.02,37.2,37.0,37.19,79600.0,22.974,23.0857,22.9616,23.0795,79600.0
2011-03-04 09:50:00,37.19,37.24,37.19,37.23,49700.0,23.0795,23.1105,23.0795,23.1043,49700.0
2011-03-04 09:55:00,37.23,37.23,37.19,37.22,30500.0,23.1043,23.1043,23.0795,23.0981,30500.0
2011-03-04 10:00:00,37.22,37.25,37.17,37.17,39900.0,23.0981,23.1167,23.0671,23.0671,39900.0
2011-03-04 10:05:00,37.17,37.18,37.05,37.05,84200.0,23.0671,23.0733,22.9926,22.9926,84200.0
2011-03-04 10:10:00,37.06,37.07,37.0,37.04,48600.0,22.9988,23.005,22.9616,22.9864,48600.0
2011-03-04 10:15:00,37.03,37.08,36.96,37.03,68100.0,22.9802,23.0112,22.9367,22.9802,68100.0
2011-03-04 10:20:00,37.03,37.08,36.99,37.06,46900.0,22.9802,23.0112,22.9554,22.9988,46900.0
2011-03-04 10:25:00,37.06,37.07,36.95,36.99,39400.0,22.9988,23.005,22.9305,22.9554,39400.0
2011-03-04 10:30:00,36.99,36.99,36.9,36.97,33300.0,22.9554,22.9554,22.8995,22.943,33300.0
2011-03-04 10:35:00,36.97,36.97,36.91,36.91,35000.0,22.943,22.943,22.9057,22.9057,35000.0
2011-03-04 10:40:00,36.91,36.92,36.86,36.86,15300.0,22.9057,22.9119,22.8747,22.8747,15300.0
2011-03-04 10:45:00,36.87,36.92,36.86,36.91,28700.0,22.8809,22.9119,22.8747,22.9057,28700.0
2011-03-04 10:50:00,36.9,36.91,36.86,36.89,20300.0,22.8995,22.9057,22.8747,22.8933,20300.0
2011-03-04 10:55:00,36.89,36.9,36.88,36.89,15700.0,22.8933,22.8995,22.8871,22.8933,15700.0
2011-03-04 11:00:00,36.88,36.91,36.88,36.89,17800.0,22.8871,22.9057,22.8871,22.8933,17800.0
2011-03-04 11:05:00,36.89,36.89,36.86,36.87,23600.0,22.8933,22.8933,22.8747,22.8809,23600.0
2011-03-04 11:10:00,36.87,36.87,36.81,36.81,33700.0,22.8809,22.8809,22.8437,22.8437,33700.0
2011-03-04 11:15:00,36.82,36.87,36.82,36.87,120700.0,22.8499,22.8809,22.8499,22.8809,120700.0
2011-03-04 11:20:00,36.86,36.89,36.85,36.88,28500.0,22.8747,22.8933,22.8685,22.8871,28500.0
2011-03-04 11:25:00,36.88,36.91,36.87,36.9,39300.0,22.8871,22.9057,22.8809,22.8995,39300.0
2011-03-04 11:30:00,36.9,36.95,36.87,36.94,55700.0,22.8995,22.9305,22.8809,22.9243,55700.0
2011-03-04 11:35:00,36.93,36.98,36.9,36.96,102600.0,22.9181,22.9492,22.8995,22.9367,102600.0
2011-03-04 11:40:00,36.97,37.01,36.97,36.98,38600.0,22.943,22.9678,22.943,22.9492,38600.0
2011-03-04 11:45:00,36.98,36.99,36.96,36.98,53600.0,22.9492,22.9554,22.9367,22.9492,53600.0
2011-03-04 11:50:00,36.98,36.99,36.95,36.99,21000.0,22.9492,22.9554,22.9305,22.9554,21000.0
2011-03-04 11:55:00,36.99,37.0,36.91,36.92,33600.0,22.9554,22.9616,22.9057,22.9119,33600.0
2011-03-04 12:00:00,36.91,36.95,36.87,36.89,44400.0,22.9057,22.9305,22.8809,22.8933,44400.0
2011-03-04 12:05:00,36.89,36.89,36.85,36.86,28000.0,22.8933,22.8933,22.8685,22.8747,28000.0
2011-03-04 12:10:00,36.85,36.87,36.79,36.81,38600.0,22.8685,22.8809,22.8312,22.8437,38600.0
2011-03-04 12:15:00,36.81,36.83,36.79,36.8,23000.0,22.8437,22.8561,22.8312,22.8375,23000.0
2011-03-04 12:20:00,36.8,36.82,36.76,36.8,43000.0,22.8375,22.8499,22.8126,22.8375,43000.0
2011-03-04 12:25:00,36.81,36.81,36.77,36.79,20400.0,22.8437,22.8437,22.8188,22.8312,20400.0
2011-03-04 12:30:00,36.78,36.79,36.72,36.76,29300.0,22.825,22.8312,22.7878,22.8126,29300.0
2011-03-04 12:35:00,36.77,36.77,36.71,36.75,33700.0,22.8188,22.8188,22.7816,22.8064,33700.0
2011-03-04 12:40:00,36.75,36.76,36.71,36.71,20400.0,22.8064,22.8126,22.7816,22.7816,20400.0
2011-03-04 12:45:00,36.71,36.73,36.69,36.72,24300.0,22.7816,22.794,22.7692,22.7878,24300.0
2011-03-04 12:50:00,36.72,36.74,36.69,36.7,21300.0,22.7878,22.8002,22.7692,22.7754,21300.0
2011-03-04 12:55:00,36.7,36.71,36.69,36.69,13200.0,22.7754,22.7816,22.7692,22.7692,13200.0
2011-03-04 13:00:00,36.7,36.74,36.69,36.7,21800.0,22.7754,22.8002,22.7692,22.7754,21800.0
2011-03-04 13:05:00,36.7,36.74,36.7,36.71,23700.0,22.7754,22.8002,22.7754,22.7816,23700.0
2011-03-04 13:10:00,36.71,36.72,36.67,36.68,32100.0,22.7816,22.7878,22.7568,22.763,32100.0
2011-03-04 13:15:00,36.69,36.7,36.66,36.69,15700.0,22.7692,22.7754,22.7506,22.7692,15700.0
2011-03-04 13:20:00,36.69,36.71,36.68,36.7,21000.0,22.7692,22.7816,22.763,22.7754,21000.0
2011-03-04 13:25:00,36.69,36.71,36.68,36.7,12700.0,22.7692,22.7816,22.763,22.7754,12700.0
2011-03-04 13:30:00,36.71,36.73,36.69,36.69,23000.0,22.7816,22.794,22.7692,22.7692,23000.0
2011-03-04 13:35:00,36.69,36.72,36.69,36.7,18400.0,22.7692,22.7878,22.7692,22.7754,18400.0
2011-03-04 13:40:00,36.71,36.71,36.66,36.67,22200.0,22.7816,22.7816,22.7506,22.7568,22200.0
2011-03-04 13:45:00,36.67,36.69,36.66,36.67,26400.0,22.7568,22.7692,22.7506,22.7568,26400.0
2011-03-04 13:50:00,36.67,36.7,36.65,36.65,27200.0,22.7568,22.7754,22.7444,22.7444,27200.0
2011-03-04 13:55:00,36.66,36.68,36.63,36.67,26900.0,22.7506,22.763,22.732,22.7568,26900.0
2011-03-04 14:00:00,36.67,36.69,36.64,36.68,25700.0,22.7568,22.7692,22.7382,22.763,25700.0
2011-03-04 14:05:00,36.69,36.69,36.64,36.64,19100.0,22.7692,22.7692,22.7382,22.7382,19100.0
2011-03-04 14:10:00,36.64,36.66,36.63,36.65,20500.0,22.7382,22.7506,22.732,22.7444,20500.0
2011-03-04 14:15:00,36.64,36.66,36.62,36.66,17800.0,22.7382,22.7506,22.7257,22.7506,17800.0
2011-03-04 14:20:00,36.66,36.69,36.64,36.67,22000.0,22.7506,22.7692,22.7382,22.7568,22000.0
2011-03-04 14:25:00,36.66,36.67,36.65,36.67,25800.0,22.7506,22.7568,22.7444,22.7568,25800.0
2011-03-04 14:30:00,36.67,36.67,36.63,36.65,38700.0,22.7568,22.7568,22.732,22.7444,38700.0
2011-03-04 14:35:00,36.64,36.65,36.63,36.63,17600.0,22.7382,22.7444,22.732,22.732,17600.0
2011-03-04 14:40:00,36.64,36.65,36.62,36.63,29900.0,22.7382,22.7444,22.7257,22.732,29900.0
2011-03-04 14:45:00,36.64,36.64,36.62,36.63,13100.0,22.7382,22.7382,22.7257,22.732,13100.0
2011-03-04 14:50:00,36.63,36.63,36.6,36.62,18800.0,22.732,22.732,22.7133,22.7257,18800.0
2011-03-04 14:55:00,36.62,36.66,36.6,36.66,31900.0,22.7257,22.7506,22.7133,22.7506,31900.0
2011-03-04 15:00:00,36.66,36.69,36.65,36.65,26100.0,22.7506,22.7692,22.7444,22.7444,26100.0
2011-03-04 15:05:00,36.65,36.69,36.65,36.66,38500.0,22.7444,22.7692,22.7444,22.7506,38500.0
2011-03-04 15:10:00,36.66,36.69,36.65,36.66,34500.0,22.7506,22.7692,22.7444,22.7506,34500.0
2011-03-04 15:15:00,36.67,36.67,36.63,36.66,39600.0,22.7568,22.7568,22.732,22.7506,39600.0
2011-03-04 15:20:00,36.67,36.68,36.62,36.64,40300.0,22.7568,22.763,22.7257,22.7382,40300.0
2011-03-04 15:25:00,36.63,36.65,36.61,36.63,49900.0,22.732,22.7444,22.7195,22.732,49900.0
2011-03-04 15:30:00,36.63,36.63,36.59,36.61,64800.0,22.732,22.732,22.7071,22.7195,64800.0
2011-03-04 15:35:00,36.6,36.61,36.59,36.59,32500.0,22.7133,22.7195,22.7071,22.7071,32500.0
2011-03-04 15:40:00,36.59,36.65,36.59,36.65,51900.0,22.7071,22.7444,22.7071,22.7444,51900.0
2011-03-04 15:45:00,36.65,36.73,36.65,36.7,102600.0,22.7444,22.794,22.7444,22.7754,102600.0
2011-03-04 15:50:00,36.7,36.78,36.7,36.75,104700.0,22.7754,22.825,22.7754,22.8064,104700.0
2011-03-04 15:55:00,36.75,36.8,36.73,36.73,141500.0,22.8064,22.8375,22.794,22.794,141500.0
2011-03-07 09:30:00,36.9,36.9,36.71,36.75,105600.0,22.8995,22.8995,22.7816,22.8064,105600.0
2011-03-07 09:35:00,36.74,36.99,36.74,36.99,42800.0,22.8002,22.9554,22.8002,22.9554,42800.0
2011-03-07 09:40:00,36.98,36.99,36.95,36.98,38200.0,22.9492,22.9554,22.9305,22.9492,38200.0
2011-03-07 09:45:00,36.98,36.99,36.91,36.92,52200.0,22.9492,22.9554,22.9057,22.9119,52200.0
2011-03-07 09:50:00,36.92,36.93,36.87,36.87,47300.0,22.9119,22.9181,22.8809,22.8809,47300.0
2011-03-07 09:55:00,36.89,36.93,36.88,36.92,37500.0,22.8933,22.9181,22.8871,22.9119,37500.0
2011-03-07 10:00:00,36.92,36.95,36.87,36.91,26400.0,22.9119,22.9305,22.8809,22.9057,26400.0
2011-03-07 10:05:00,36.91,36.93,36.88,36.93,42500.0,22.9057,22.9181,22.8871,22.9181,42500.0
2011-03-07 10:10:00,36.93,36.94,36.86,36.86,28300.0,22.9181,22.9243,22.8747,22.8747,28300.0
2011-03-07 10:15:00,36.87,36.9,36.84,36.89,40200.0,22.8809,22.8995,22.8623,22.8933,40200.0
2011-03-07 10:20:00,36.88,36.9,36.86,36.9,16200.0,22.8871,22.8995,22.8747,22.8995,16200.0
2011-03-07 10:25:00,36.9,36.95,36.88,36.93,43600.0,22.8995,22.9305,22.8871,22.9181,43600.0
2011-03-07 10:30:00,36.94,36.95,36.89,36.91,44900.0,22.9243,22.9305,22.8933,22.9057,44900.0
2011-03-07 10:35:00,36.91,36.95,36.89,36.89,32400.0,22.9057,22.9305,22.8933,22.8933,32400.0
2011-03-07 10:40:00,36.89,36.95,36.89,36.94,46100.0,22.8933,22.9305,22.8933,22.9243,46100.0
2011-03-07 10:45:00,36.94,36.94,36.85,36.88,26600.0,22.9243,22.9243,22.8685,22.8871,26600.0
2011-03-07 10:50:00,36.88,36.9,36.84,36.86,22400.0,22.8871,22.8995,22.8623,22.8747,22400.0
2011-03-07 10:55:00,36.86,36.89,36.84,36.88,29000.0,22.8747,22.8933,22.8623,22.8871,29000.0
2011-03-07 11:00:00,36.88,36.94,36.86,36.92,62600.0,22.8871,22.9243,22.8747,22.9119,62600.0
2011-03-07 11:05:00,36.92,36.94,36.88,36.9,41900.0,22.9119,22.9243,22.8871,22.8995,41900.0
2011-03-07 11:10:00,36.9,36.9,36.84,36.84,16500.0,22.8995,22.8995,22.8623,22.8623,16500.0
2011-03-07 11:15:00,36.85,36.9,36.81,36.9,47200.0,22.8685,22.8995,22.8437,22.8995,47200.0
2011-03-07 11:20:00,36.9,36.9,36.84,36.86,26500.0,22.8995,22.8995,22.8623,22.8747,26500.0
2011-03-07 11:25:00,36.86,36.89,36.84,36.87,20900.0,22.8747,22.8933,22.8623,22.8809,20900.0
2011-03-07 11:30:00,36.87,36.9,36.86,36.88,17000.0,22.8809,22.8995,22.8747,22.8871,17000.0
2011-03-07 11:35:00,36.88,36.94,36.87,36.93,27100.0,22.8871,22.9243,22.8809,22.9181,27100.0
2011-03-07 11:40:00,36.95,36.96,36.91,36.91,28900.0,22.9305,22.9367,22.9057,22.9057,28900.0
2011-03-07 11:45:00,36.91,36.93,36.9,36.92,27500.0,22.9057,22.9181,22.8995,22.9119,27500.0
2011-03-07 11:50:00,36.93,36.96,36.92,36.93,39000.0,22.9181,22.9367,22.9119,22.9181,39000.0
2011-03-07 11:55:00,36.92,36.94,36.9,36.9,21400.0,22.9119,22.9243,22.8995,22.8995,21400.0
2011-03-07 12:00:00,36.89,36.91,36.86,36.86,15300.0,22.8933,22.9057,22.8747,22.8747,15300.0
2011-03-07 12:05:00,36.87,36.91,36.86,36.9,21400.0,22.8809,22.9057,22.8747,22.8995,21400.0
2011-03-07 12:10:00,36.91,36.91,36.85,36.89,20300.0,22.9057,22.9057,22.8685,22.8933,20300.0
2011-03-07 12:15:00,36.89,36.89,36.86,36.88,31800.0,22.8933,22.8933,22.8747,22.8871,31800.0
2011-03-07 12:20:00,36.87,36.91,36.86,36.89,37800.0,22.8809,22.9057,22.8747,22.8933,37800.0
2011-03-07 12:25:00,36.89,36.92,36.86,36.87,26700.0,22.8933,22.9119,22.8747,22.8809,26700.0
2011-03-07 12:30:00,36.86,36.92,36.86,36.92,36000.0,22.8747,22.9119,22.8747,22.9119,36000.0
2011-03-07 12:35:00,36.91,36.96,36.9,36.92,41500.0,22.9057,22.9367,22.8995,22.9119,41500.0
2011-03-07 12:40:00,36.92,36.92,36.87,36.87,15300.0,22.9119,22.9119,22.8809,22.8809,15300.0
2011-03-07 12:45:00,36.87,36.89,36.84,36.84,11800.0,22.8809,22.8933,22.8623,22.8623,11800.0
2011-03-07 12:50:00,36.84,36.87,36.82,36.84,33900.0,22.8623,22.8809,22.8499,22.8623,33900.0
2011-03-07 12:55:00,36.83,36.85,36.76,36.79,21500.0,22.8561,22.8685,22.8126,22.8312,21500.0
2011-03-07 13:00:00,36.79,36.8,36.75,36.75,10800.0,22.8312,22.8375,22.8064,22.8064,10800.0
2011-03-07 13:05:00,36.75,36.77,36.73,36.74,15500.0,22.8064,22.8188,22.794,22.8002,15500.0
2011-03-07 13:10:00,36.75,36.79,36.72,36.76,32500.0,22.8064,22.8312,22.7878,22.8126,32500.0
2011-03-07 13:15:00,36.76,36.8,36.76,36.8,23200.0,22.8126,22.8375,22.8126,22.8375,23200.0
2011-03-07 13:20:00,36.8,36.84,36.79,36.83,51200.0,22.8375,22.8623,22.8312,22.8561,51200.0
2011-03-07 13:25:00,36.82,36.86,36.82,36.83,42200.0,22.8499,22.8747,22.8499,22.8561,42200.0
2011-03-07 13:30:00,36.83,36.86,36.81,36.82,38800.0,22.8561,22.8747,22.8437,22.8499,38800.0
2011-03-07 13:35:00,36.82,36.82,36.8,36.81,22400.0,22.8499,22.8499,22.8375,22.8437,22400.0
2011-03-07 13:40:00,36.81,36.82,36.76,36.76,17600.0,22.8437,22.8499,22.8126,22.8126,17600.0
2011-03-07 13:45:00,36.76,36.79,36.73,36.77,23800.0,22.8126,22.8312,22.794,22.8188,23800.0
2011-03-07 13:50:00,36.77,36.77,36.72,36.74,29400.0,22.8188,22.8188,22.7878,22.8002,29400.0
2011-03-07 13:55:00,36.74,36.79,36.74,36.75,12700.0,22.8002,22.8312,22.8002,22.8064,12700.0
2011-03-07 14:00:00,36.75,36.79,36.74,36.76,16400.0,22.8064,22.8312,22.8002,22.8126,16400.0
2011-03-07 14:05:00,36.77,36.82,36.76,36.78,17800.0,22.8188,22.8499,22.8126,22.825,17800.0
2011-03-07 14:10:00,36.77,36.79,36.72,36.73,30800.0,22.8188,22.8312,22.7878,22.794,30800.0
2011-03-07 14:15:00,36.73,36.8,36.71,36.79,17900.0,22.794,22.8375,22.7816,22.8312,17900.0
2011-03-07 14:20:00,36.79,36.81,36.76,36.8,44800.0,22.8312,22.8437,22.8126,22.8375,44800.0
2011-03-07 14:25:00,36.81,36.83,36.79,36.79,28100.0,22.8437,22.8561,22.8312,22.8312,28100.0
2011-03-07 14:30:00,36.79,36.8,36.77,36.77,14500.0,22.8312,22.8375,22.8188,22.8188,14500.0
2011-03-07 14:35:00,36.78,36.78,36.75,36.75,12400.0,22.825,22.825,22.8064,22.8064,12400.0
2011-03-07 14:40:00,36.75,36.76,36.72,36.73,19800.0,22.8064,22.8126,22.7878,22.794,19800.0
2011-03-07 14:45:00,36.74,36.77,36.73,36.75,19500.0,22.8002,22.8188,22.794,22.8064,19500.0
2011-03-07 14:50:00,36.75,36.8,36.75,36.8,30000.0,22.8064,22.8375,22.8064,22.8375,30000.0
2011-03-07 14:55:00,36.79,36.81,36.77,36.8,32700.0,22.8312,22.8437,22.8188,22.8375,32700.0
2011-03-07 15:00:00,36.79,36.8,36.73,36.76,24000.0,22.8312,22.8375,22.794,22.8126,24000.0
2011-03-07 15:05:00,36.76,36.8,36.76,36.8,15700.0,22.8126,22.8375,22.8126,22.8375,15700.0
2011-03-07 15:10:00,36.8,36.83,36.79,36.8,34700.0,22.8375,22.8561,22.8312,22.8375,34700.0
2011-03-07 15:15:00,36.81,36.83,36.8,36.82,29300.0,22.8437,22.8561,22.8375,22.8499,29300.0
2011-03-07 15:20:00,36.82,36.83,36.78,36.83,27900.0,22.8499,22.8561,22.825,22.8561,27900.0
2011-03-07 15:25:00,36.82,36.86,36.8,36.83,36900.0,22.8499,22.8747,22.8375,22.8561,36900.0
2011-03-07 15:30:00,36.83,36.84,36.8,36.84,29100.0,22.8561,22.8623,22.8375,22.8623,29100.0
2011-03-07 15:35:00,36.84,36.85,36.81,36.82,37900.0,22.8623,22.8685,22.8437,22.8499,37900.0
2011-03-07 15:40:00,36.83,36.85,36.8,36.82,36000.0,22.8561,22.8685,22.8375,22.8499,36000.0
2011-03-07 15:45:00,36.82,36.85,36.79,36.8,67100.0,22.8499,22.8685,22.8312,22.8375,67100.0
2011-03-07 15:50:00,36.8,36.82,36.77,36.79,59800.0,22.8375,22.8499,22.8188,22.8312,59800.0
2011-03-07 15:55:00,36.78,36.79,36.75,36.79,121500.0,22.825,22.8312,22.8064,22.8312,121500.0
2011-03-08 09:30:00,36.84,36.89,36.71,36.87,75700.0,22.8623,22.8933,22.7816,22.8809,75700.0
2011-03-08 09:35:00,36.88,36.89,36.8,36.82,28200.0,22.8871,22.8933,22.8375,22.8499,28200.0
2011-03-08 09:40:00,36.83,36.91,36.82,36.87,32200.0,22.8561,22.9057,22.8499,22.8809,32200.0
2011-03-08 09:45:00,36.86,36.97,36.84,36.97,34500.0,22.8747,22.943,22.8623,22.943,34500.0
2011-03-08 09:50:00,36.97,36.98,36.88,36.94,32800.0,22.943,22.9492,22.8871,22.9243,32800.0
2011-03-08 09:55:00,36.94,36.97,36.88,36.9,67300.0,22.9243,22.943,22.8871,22.8995,67300.0
2011-03-08 10:00:00,36.9,36.96,36.88,36.96,61800.0,22.8995,22.9367,22.8871,22.9367,61800.0
2011-03-08 10:05:00,36.97,36.99,36.93,36.98,41700.0,22.943,22.9554,22.9181,22.9492,41700.0
2011-03-08 10:10:00,36.98,36.99,36.94,36.94,28700.0,22.9492,22.9554,22.9243,22.9243,28700.0
2011-03-08 10:15:00,36.95,36.98,36.94,36.98,22400.0,22.9305,22.9492,22.9243,22.9492,22400.0
2011-03-08 10:20:00,36.98,36.98,36.96,36.97,11500.0,22.9492,22.9492,22.9367,22.943,11500.0
2011-03-08 10:25:00,36.96,36.98,36.95,36.96,16400.0,22.9367,22.9492,22.9305,22.9367,16400.0
2011-03-08 10:30:00,36.96,36.97,36.93,36.97,27200.0,22.9367,22.943,22.9181,22.943,27200.0
2011-03-08 10:35:00,36.97,36.99,36.95,36.98,32700.0,22.943,22.9554,22.9305,22.9492,32700.0
2011-03-08 10:40:00,36.98,36.99,36.96,36.98,33200.0,22.9492,22.9554,22.9367,22.9492,33200.0
2011-03-08 10:45:00,36.98,36.99,36.97,36.98,13300.0,22.9492,22.9554,22.943,22.9492,13300.0
2011-03-08 10:50:00,36.97,36.99,36.97,36.99,53300.0,22.943,22.9554,22.943,22.9554,53300.0
2011-03-08 10:55:00,36.98,36.99,36.94,36.97,26600.0,22.9492,22.9554,22.9243,22.943,26600.0
2011-03-08 11:00:00,36.97,36.97,36.9,36.9,19900.0,22.943,22.943,22.8995,22.8995,19900.0
2011-03-08 11:05:00,36.9,36.93,36.85,36.88,32100.0,22.8995,22.9181,22.8685,22.8871,32100.0
2011-03-08 11:10:00,36.89,36.93,36.85,36.91,61400.0,22.8933,22.9181,22.8685,22.9057,61400.0
2011-03-08 11:15:00,36.92,36.93,36.86,36.91,66800.0,22.9119,22.9181,22.8747,22.9057,66800.0
2011-03-08 11:20:00,36.91,36.95,36.87,36.92,72100.0,22.9057,22.9305,22.8809,22.9119,72100.0
2011-03-08 11:25:00,36.93,36.94,36.89,36.93,39200.0,22.9181,22.9243,22.8933,22.9181,39200.0
2011-03-08 11:30:00,36.93,36.94,36.88,36.89,35700.0,22.9181,22.9243,22.8871,22.8933,35700.0
2011-03-08 11:35:00,36.88,36.94,36.88,36.9,39800.0,22.8871,22.9243,22.8871,22.8995,39800.0
2011-03-08 11:40:00,36.9,36.93,36.89,36.93,95300.0,22.8995,22.9181,22.8933,22.9181,95300.0
2011-03-08 11:45:00,36.92,36.97,36.91,36.96,32500.0,22.9119,22.943,22.9057,22.9367,32500.0
2011-03-08 11:50:00,36.95,36.99,36.95,36.98,8100.0,22.9305,22.9554,22.9305,22.9492,8100.0
2011-03-08 11:55:00,36.98,37.05,36.98,37.05,45300.0,22.9492,22.9926,22.9492,22.9926,45300.0
2011-03-08 12:00:00,37.04,37.09,37.04,37.07,40600.0,22.9864,23.0174,22.9864,23.005,40600.0
2011-03-08 12:05:00,37.08,37.09,37.06,37.08,20300.0,23.0112,23.0174,22.9988,23.0112,20300.0
2011-03-08 12:10:00,37.08,37.12,37.07,37.1,12100.0,23.0112,23.036,23.005,23.0236,12100.0
2011-03-08 12:15:00,37.09,37.11,37.09,37.11,8300.0,23.0174,23.0298,23.0174,23.0298,8300.0
2011-03-08 12:20:00,37.1,37.13,37.1,37.12,22500.0,23.0236,23.0422,23.0236,23.036,22500.0
2011-03-08 12:25:00,37.11,37.14,37.1,37.13,13400.0,23.0298,23.0485,23.0236,23.0422,13400.0
2011-03-08 12:30:00,37.14,37.15,37.12,37.14,36900.0,23.0485,23.0547,23.036,23.0485,36900.0
2011-03-08 12:35:00,37.15,37.15,37.13,37.14,12800.0,23.0547,23.0547,23.0422,23.0485,12800.0
2011-03-08 12:40:00,37.14,37.16,37.14,37.14,28300.0,23.0485,23.0609,23.0485,23.0485,28300.0
2011-03-08 12:45:00,37.15,37.15,37.13,37.13,18300.0,23.0547,23.0547,23.0422,23.0422,18300.0
2011-03-08 12:50:00,37.13,37.16,37.13,37.15,16400.0,23.0422,23.0609,23.0422,23.0547,16400.0
2011-03-08 12:55:00,37.15,37.16,37.14,37.14,38800.0,23.0547,23.0609,23.0485,23.0485,38800.0
2011-03-08 13:00:00,37.14,37.16,37.14,37.14,15800.0,23.0485,23.0609,23.0485,23.0485,15800.0
2011-03-08 13:05:00,37.15,37.16,37.14,37.15,11000.0,23.0547,23.0609,23.0485,23.0547,11000.0
2011-03-08 13:10:00,37.14,37.15,37.14,37.14,5500.0,23.0485,23.0547,23.0485,23.0485,5500.0
2011-03-08 13:15:00,37.14,37.16,37.14,37.15,9500.0,23.0485,23.0609,23.0485,23.0547,9500.0
2011-03-08 13:20:00,37.16,37.16,37.14,37.15,8900.0,23.0609,23.0609,23.0485,23.0547,8900.0
2011-03-08 13:25:00,37.15,37.18,37.15,37.16,8600.0,23.0547,23.0733,23.0547,23.0609,8600.0
2011-03-08 13:30:00,37.16,37.16,37.14,37.16,12900.0,23.0609,23.0609,23.0485,23.0609,12900.0
2011-03-08 13:35:00,37.17,37.2,37.16,37.16,37500.0,23.0671,23.0857,23.0609,23.0609,37500.0
2011-03-08 13:40:00,37.16,37.17,37.15,37.15,8400.0,23.0609,23.0671,23.0547,23.0547,8400.0
2011-03-08 13:45:00,37.15,37.16,37.14,37.16,6000.0,23.0547,23.0609,23.0485,23.0609,6000.0
2011-03-08 13:50:00,37.15,37.15,37.14,37.14,13200.0,23.0547,23.0547,23.0485,23.0485,13200.0
2011-03-08 13:55:00,37.15,37.15,37.12,37.13,13800.0,23.0547,23.0547,23.036,23.0422,13800.0
2011-03-08 14:00:00,37.14,37.14,37.12,37.14,27100.0,23.0485,23.0485,23.036,23.0485,27100.0
2011-03-08 14:05:00,37.15,37.16,37.12,37.15,17500.0,23.0547,23.0609,23.036,23.0547,17500.0
2011-03-08 14:10:00,37.14,37.16,37.12,37.13,35300.0,23.0485,23.0609,23.036,23.0422,35300.0
2011-03-08 14:15:00,37.13,37.14,37.11,37.13,14900.0,23.0422,23.0485,23.0298,23.0422,14900.0
2011-03-08 14:20:00,37.14,37.15,37.12,37.14,16000.0,23.0485,23.0547,23.036,23.0485,16000.0
2011-03-08 14:25:00,37.14,37.15,37.13,37.15,16500.0,23.0485,23.0547,23.0422,23.0547,16500.0
2011-03-08 14:30:00,37.14,37.15,37.14,37.14,14500.0,23.0485,23.0547,23.0485,23.0485,14500.0
2011-03-08 14:35:00,37.14,37.16,37.14,37.16,21400.0,23.0485,23.0609,23.0485,23.0609,21400.0
2011-03-08 14:40:00,37.16,37.2,37.15,37.18,32700.0,23.0609,23.0857,23.0547,23.0733,32700.0
2011-03-08 14:45:00,37.18,37.19,37.16,37.18,23000.0,23.0733,23.0795,23.0609,23.0733,23000.0
2011-03-08 14:50:00,37.18,37.19,37.17,37.19,15300.0,23.0733,23.0795,23.0671,23.0795,15300.0
2011-03-08 14:55:00,37.18,37.22,37.18,37.2,23500.0,23.0733,23.0981,23.0733,23.0857,23500.0
2011-03-08 15:00:00,37.19,37.2,37.16,37.16,15200.0,23.0795,23.0857,23.0609,23.0609,15200.0
2011-03-08 15:05:00,37.16,37.2,37.16,37.2,18300.0,23.0609,23.0857,23.0609,23.0857,18300.0
2011-03-08 15:10:00,37.19,37.2,37.18,37.2,29400.0,23.0795,23.0857,23.0733,23.0857,29400.0
2011-03-08 15:15:00,37.2,37.22,37.19,37.22,29700.0,23.0857,23.0981,23.0795,23.0981,29700.0
2011-03-08 15:20:00,37.21,37.24,37.21,37.22,33100.0,23.0919,23.1105,23.0919,23.0981,33100.0
2011-03-08 15:25:00,37.22,37.24,37.2,37.23,41500.0,23.0981,23.1105,23.0857,23.1043,41500.0
2011-03-08 15:30:00,37.22,37.25,37.22,37.24,44300.0,23.0981,23.1167,23.0981,23.1105,44300.0
2011-03-08 15:35:00,37.24,37.25,37.24,37.25,27300.0,23.1105,23.1167,23.1105,23.1167,27300.0
2011-03-08 15:40:00,37.25,37.28,37.24,37.27,45400.0,23.1167,23.1353,23.1105,23.1291,45400.0
2011-03-08 15:45:00,37.27,37.28,37.24,37.27,71700.0,23.1291,23.1353,23.1105,23.1291,71700.0
2011-03-08 15:50:00,37.28,37.3,37.24,37.27,116100.0,23.1353,23.1477,23.1105,23.1291,116100.0
2011-03-08 15:55:00,37.28,37.29,37.26,37.27,158000.0,23.1353,23.1415,23.1229,23.1291,158000.0
2011-03-09 09:30:00,37.16,37.45,37.15,37.38,91500.0,23.0609,23.2408,23.0547,23.1974,91500.0
2011-03-09 09:35:00,37.39,37.4,37.32,37.38,45000.0,23.2036,23.2098,23.1602,23.1974,45000.0
2011-03-09 09:40:00,37.38,37.43,37.16,37.24,87400.0,23.1974,23.2284,23.0609,23.1105,87400.0
2011-03-09 09:45:00,37.23,37.28,37.21,37.28,47100.0,23.1043,23.1353,23.0919,23.1353,47100.0
2011-03-09 09:50:00,37.29,37.36,37.29,37.3,40600.0,23.1415,23.185,23.1415,23.1477,40600.0
2011-03-09 09:55:00,37.31,37.33,37.27,37.33,35400.0,23.154,23.1664,23.1291,23.1664,35400.0
2011-03-09 10:00:00,37.33,37.36,37.28,37.3,81700.0,23.1664,23.185,23.1353,23.1477,81700.0
2011-03-09 10:05:00,37.3,37.32,37.27,37.28,41600.0,23.1477,23.1602,23.1291,23.1353,41600.0
2011-03-09 10:10:00,37.29,37.3,37.28,37.28,23800.0,23.1415,23.1477,23.1353,23.1353,23800.0
2011-03-09 10:15:00,37.29,37.3,37.28,37.29,22600.0,23.1415,23.1477,23.1353,23.1415,22600.0
2011-03-09 10:20:00,37.28,37.36,37.28,37.35,25400.0,23.1353,23.185,23.1353,23.1788,25400.0
2011-03-09 10:25:00,37.35,37.37,37.34,37.35,96200.0,23.1788,23.1912,23.1726,23.1788,96200.0
2011-03-09 10:30:00,37.36,37.37,37.33,37.33,18100.0,23.185,23.1912,23.1664,23.1664,18100.0
2011-03-09 10:35:00,37.34,37.39,37.33,37.37,29300.0,23.1726,23.2036,23.1664,23.1912,29300.0
2011-03-09 10:40:00,37.37,37.38,37.34,37.35,12300.0,23.1912,23.1974,23.1726,23.1788,12300.0
2011-03-09 10:45:00,37.34,37.35,37.34,37.34,15400.0,23.1726,23.1788,23.1726,23.1726,15400.0
2011-03-09 10:50:00,37.35,37.37,37.31,37.33,31100.0,23.1788,23.1912,23.154,23.1664,31100.0
2011-03-09 10:55:00,37.33,37.35,37.3,37.31,48200.0,23.1664,23.1788,23.1477,23.154,48200.0
2011-03-09 11:00:00,37.31,37.32,37.26,37.27,30000.0,23.154,23.1602,23.1229,23.1291,30000.0
2011-03-09 11:05:00,37.26,37.27,37.25,37.25,9600.0,23.1229,23.1291,23.1167,23.1167,9600.0
2011-03-09 11:10:00,37.25,37.3,37.25,37.29,18500.0,23.1167,23.1477,23.1167,23.1415,18500.0
2011-03-09 11:15:00,37.27,37.3,37.27,37.28,10900.0,23.1291,23.1477,23.1291,23.1353,10900.0
2011-03-09 11:20:00,37.27,37.29,37.25,37.27,19800.0,23.1291,23.1415,23.1167,23.1291,19800.0
2011-03-09 11:25:00,37.28,37.28,37.27,37.28,12500.0,23.1353,23.1353,23.1291,23.1353,12500.0
2011-03-09 11:30:00,37.27,37.28,37.2,37.23,19300.0,23.1291,23.1353,23.0857,23.1043,19300.0
2011-03-09 11:35:00,37.24,37.24,37.2,37.21,41800.0,23.1105,23.1105,23.0857,23.0919,41800.0
2011-03-09 11:40:00,37.2,37.21,37.19,37.2,18700.0,23.0857,23.0919,23.0795,23.0857,18700.0
2011-03-09 11:45:00,37.21,37.22,37.2,37.21,30300.0,23.0919,23.0981,23.0857,23.0919,30300.0
2011-03-09 11:50:00,37.2,37.21,37.2,37.21,4800.0,23.0857,23.0919,23.0857,23.0919,4800.0
2011-03-09 11:55:00,37.21,37.24,37.2,37.2,20200.0,23.0919,23.1105,23.0857,23.0857,20200.0
2011-03-09 12:00:00,37.21,37.28,37.2,37.25,21200.0,23.0919,23.1353,23.0857,23.1167,21200.0
2011-03-09 12:05:00,37.25,37.26,37.25,37.25,3700.0,23.1167,23.1229,23.1167,23.1167,3700.0
2011-03-09 12:10:00,37.25,37.26,37.24,37.25,7900.0,23.1167,23.1229,23.1105,23.1167,7900.0
2011-03-09 12:15:00,37.24,37.26,37.24,37.24,16300.0,23.1105,23.1229,23.1105,23.1105,16300.0
2011-03-09 12:20:00,37.24,37.26,37.24,37.25,28100.0,23.1105,23.1229,23.1105,23.1167,28100.0
2011-03-09 12:25:00,37.25,37.25,37.21,37.23,20500.0,23.1167,23.1167,23.0919,23.1043,20500.0
2011-03-09 12:30:00,37.23,37.23,37.22,37.22,8000.0,23.1043,23.1043,23.0981,23.0981,8000.0
2011-03-09 12:35:00,37.23,37.25,37.21,37.23,11300.0,23.1043,23.1167,23.0919,23.1043,11300.0
2011-03-09 12:40:00,37.23,37.24,37.21,37.23,11800.0,23.1043,23.1105,23.0919,23.1043,11800.0
2011-03-09 12:45:00,37.21,37.25,37.21,37.25,20500.0,23.0919,23.1167,23.0919,23.1167,20500.0
2011-03-09 12:50:00,37.25,37.27,37.23,37.24,25800.0,23.1167,23.1291,23.1043,23.1105,25800.0
2011-03-09 12:55:00,37.25,37.27,37.23,37.27,12900.0,23.1167,23.1291,23.1043,23.1291,12900.0
2011-03-09 13:00:00,37.27,37.28,37.25,37.27,18500.0,23.1291,23.1353,23.1167,23.1291,18500.0
2011-03-09 13:05:00,37.27,37.27,37.24,37.25,64100.0,23.1291,23.1291,23.1105,23.1167,64100.0
2011-03-09 13:10:00,37.26,37.26,37.25,37.26,9200.0,23.1229,23.1229,23.1167,23.1229,9200.0
2011-03-09 13:15:00,37.26,37.26,37.25,37.25,4300.0,23.1229,23.1229,23.1167,23.1167,4300.0
2011-03-09 13:20:00,37.25,37.26,37.24,37.25,16800.0,23.1167,23.1229,23.1105,23.1167,16800.0
2011-03-09 13:25:00,37.24,37.26,37.24,37.25,11100.0,23.1105,23.1229,23.1105,23.1167,11100.0
2011-03-09 13:30:00,37.25,37.25,37.2,37.21,35800.0,23.1167,23.1167,23.0857,23.0919,35800.0
2011-03-09 13:35:00,37.21,37.23,37.2,37.21,12300.0,23.0919,23.1043,23.0857,23.0919,12300.0
2011-03-09 13:40:00,37.21,37.21,37.19,37.2,10800.0,23.0919,23.0919,23.0795,23.0857,10800.0
2011-03-09 13:45:00,37.2,37.21,37.19,37.2,6900.0,23.0857,23.0919,23.0795,23.0857,6900.0
2011-03-09 13:50:00,37.2,37.21,37.19,37.19,13300.0,23.0857,23.0919,23.0795,23.0795,13300.0
2011-03-09 13:55:00,37.19,37.22,37.19,37.21,7700.0,23.0795,23.0981,23.0795,23.0919,7700.0
2011-03-09 14:00:00,37.22,37.26,37.21,37.25,16900.0,23.0981,23.1229,23.0919,23.1167,16900.0
2011-03-09 14:05:00,37.26,37.29,37.25,37.29,10800.0,23.1229,23.1415,23.1167,23.1415,10800.0
2011-03-09 14:10:00,37.29,37.29,37.28,37.29,8300.0,23.1415,23.1415,23.1353,23.1415,8300.0
2011-03-09 14:15:00,37.29,37.32,37.28,37.32,10200.0,23.1415,23.1602,23.1353,23.1602,10200.0
2011-03-09 14:20:00,37.31,37.32,37.27,37.28,13300.0,23.154,23.1602,23.1291,23.1353,13300.0
2011-03-09 14:25:00,37.27,37.29,37.27,37.29,6500.0,23.1291,23.1415,23.1291,23.1415,6500.0
2011-03-09 14:30:00,37.29,37.3,37.28,37.3,11800.0,23.1415,23.1477,23.1353,23.1477,11800.0
2011-03-09 14:35:00,37.3,37.31,37.28,37.3,24100.0,23.1477,23.154,23.1353,23.1477,24100.0
2011-03-09 14:40:00,37.3,37.31,37.29,37.3,5800.0,23.1477,23.154,23.1415,23.1477,5800.0
2011-03-09 14:45:00,37.3,37.31,37.3,37.31,18100.0,23.1477,23.154,23.1477,23.154,18100.0
2011-03-09 14:50:00,37.31,37.37,37.31,37.35,43600.0,23.154,23.1912,23.154,23.1788,43600.0
2011-03-09 14:55:00,37.36,37.36,37.31,37.31,34200.0,23.185,23.185,23.154,23.154,34200.0
2011-03-09 15:00:00,37.32,37.32,37.28,37.28,25100.0,23.1602,23.1602,23.1353,23.1353,25100.0
2011-03-09 15:05:00,37.29,37.33,37.28,37.33,28400.0,23.1415,23.1664,23.1353,23.1664,28400.0
2011-03-09 15:10:00,37.33,37.37,37.33,37.35,41000.0,23.1664,23.1912,23.1664,23.1788,41000.0
2011-03-09 15:15:00,37.35,37.44,37.35,37.4,74900.0,23.1788,23.2346,23.1788,23.2098,74900.0
2011-03-09 15:20:00,37.4,37.43,37.37,37.41,48000.0,23.2098,23.2284,23.1912,23.216,48000.0
2011-03-09 15:25:00,37.42,37.42,37.38,37.41,37500.0,23.2222,23.2222,23.1974,23.216,37500.0
2011-03-09 15:30:00,37.4,37.41,37.37,37.37,23800.0,23.2098,23.216,23.1912,23.1912,23800.0
2011-03-09 15:35:00,37.37,37.4,37.37,37.4,46800.0,23.1912,23.2098,23.1912,23.2098,46800.0
2011-03-09 15:40:00,37.4,37.45,37.4,37.45,63300.0,23.2098,23.2408,23.2098,23.2408,63300.0
2011-03-09 15:45:00,37.45,37.48,37.44,37.48,132200.0,23.2408,23.2595,23.2346,23.2595,132200.0
2011-03-09 15:50:00,37.48,37.48,37.46,37.47,114900.0,23.2595,23.2595,23.247,23.2532,114900.0
2011-03-09 15:55:00,37.48,37.48,37.43,37.44,174500.0,23.2595,23.2595,23.2284,23.2346,174500.0
2011-03-10 09:30:00,37.23,37.36,37.21,37.32,62200.0,23.1043,23.185,23.0919,23.1602,62200.0
2011-03-10 09:35:00,37.33,37.38,37.32,37.35,34500.0,23.1664,23.1974,23.1602,23.1788,34500.0
2011-03-10 09:40:00,37.34,37.34,37.23,37.23,41400.0,23.1726,23.1726,23.1043,23.1043,41400.0
2011-03-10 09:45:00,37.25,37.28,37.21,37.28,46900.0,23.1167,23.1353,23.0919,23.1353,46900.0
2011-03-10 09:50:00,37.29,37.3,37.2,37.2,21200.0,23.1415,23.1477,23.0857,23.0857,21200.0
2011-03-10 09:55:00,37.2,37.34,37.19,37.34,59100.0,23.0857,23.1726,23.0795,23.1726,59100.0
2011-03-10 10:00:00,37.34,37.39,37.32,37.38,60000.0,23.1726,23.2036,23.1602,23.1974,60000.0
2011-03-10 10:05:00,37.38,37.38,37.23,37.27,26100.0,23.1974,23.1974,23.1043,23.1291,26100.0
2011-03-10 10:10:00,37.27,37.28,37.24,37.28,39500.0,23.1291,23.1353,23.1105,23.1353,39500.0
2011-03-10 10:15:00,37.28,37.29,37.27,37.27,19800.0,23.1353,23.1415,23.1291,23.1291,19800.0
2011-03-10 10:20:00,37.28,37.32,37.26,37.27,39200.0,23.1353,23.1602,23.1229,23.1291,39200.0
2011-03-10 10:25:00,37.27,37.27,37.21,37.21,28300.0,23.1291,23.1291,23.0919,23.0919,28300.0
2011-03-10 10:30:00,37.21,37.22,37.16,37.18,56500.0,23.0919,23.0981,23.0609,23.0733,56500.0
2011-03-10 10:35:00,37.18,37.18,37.14,37.14,35100.0,23.0733,23.0733,23.0485,23.0485,35100.0
2011-03-10 10:40:00,37.15,37.2,37.13,37.2,49900.0,23.0547,23.0857,23.0422,23.0857,49900.0
2011-03-10 10:45:00,37.2,37.2,37.17,37.18,20900.0,23.0857,23.0857,23.0671,23.0733,20900.0
2011-03-10 10:50:00,37.17,37.17,37.13,37.16,36600.0,23.0671,23.0671,23.0422,23.0609,36600.0
2011-03-10 10:55:00,37.16,37.16,37.1,37.11,34700.0,23.0609,23.0609,23.0236,23.0298,34700.0
2011-03-10 11:00:00,37.1,37.13,37.09,37.09,31500.0,23.0236,23.0422,23.0174,23.0174,31500.0
2011-03-10 11:05:00,37.09,37.1,37.07,37.09,13600.0,23.0174,23.0236,23.005,23.0174,13600.0
2011-03-10 11:10:00,37.1,37.1,37.04,37.08,34500.0,23.0236,23.0236,22.9864,23.0112,34500.0
2011-03-10 11:15:00,37.07,37.09,37.06,37.08,36000.0,23.005,23.0174,22.9988,23.0112,36000.0
2011-03-10 11:20:00,37.07,37.08,37.05,37.06,38100.0,23.005,23.0112,22.9926,22.9988,38100.0
2011-03-10 11:25:00,37.06,37.07,37.05,37.05,16400.0,22.9988,23.005,22.9926,22.9926,16400.0
2011-03-10 11:30:00,37.05,37.1,37.03,37.1,43600.0,22.9926,23.0236,22.9802,23.0236,43600.0
2011-03-10 11:35:00,37.1,37.1,37.03,37.03,54700.0,23.0236,23.0236,22.9802,22.9802,54700.0
2011-03-10 11:40:00,37.04,37.05,37.03,37.04,20000.0,22.9864,22.9926,22.9802,22.9864,20000.0
2011-03-10 11:45:00,37.04,37.06,37.03,37.05,28600.0,22.9864,22.9988,22.9802,22.9926,28600.0
2011-03-10 11:50:00,37.06,37.1,37.04,37.1,25300.0,22.9988,23.0236,22.9864,23.0236,25300.0
2011-03-10 11:55:00,37.1,37.11,37.09,37.11,54800.0,23.0236,23.0298,23.0174,23.0298,54800.0
2011-03-10 12:00:00,37.1,37.13,37.1,37.11,27400.0,23.0236,23.0422,23.0236,23.0298,27400.0
2011-03-10 12:05:00,37.1,37.11,37.09,37.09,42300.0,23.0236,23.0298,23.0174,23.0174,42300.0
2011-03-10 12:10:00,37.09,37.15,37.07,37.08,132000.0,23.0174,23.0547,23.005,23.0112,132000.0
2011-03-10 12:15:00,37.09,37.12,37.09,37.12,17900.0,23.0174,23.036,23.0174,23.036,17900.0
2011-03-10 12:20:00,37.12,37.15,37.11,37.14,24000.0,23.036,23.0547,23.0298,23.0485,24000.0
2011-03-10 12:25:00,37.14,37.15,37.09,37.11,27300.0,23.0485,23.0547,23.0174,23.0298,27300.0
2011-03-10 12:30:00,37.11,37.12,37.08,37.1,17500.0,23.0298,23.036,23.0112,23.0236,17500.0
2011-03-10 12:35:00,37.09,37.12,37.09,37.12,15900.0,23.0174,23.036,23.0174,23.036,15900.0
2011-03-10 12:40:00,37.12,37.14,37.12,37.14,7600.0,23.036,23.0485,23.036,23.0485,7600.0
2011-03-10 12:45:00,37.14,37.15,37.12,37.13,17400.0,23.0485,23.0547,23.036,23.0422,17400.0
2011-03-10 12:50:00,37.12,37.15,37.12,37.15,25500.0,23.036,23.0547,23.036,23.0547,25500.0
2011-03-10 12:55:00,37.14,37.15,37.11,37.14,23300.0,23.0485,23.0547,23.0298,23.0485,23300.0
2011-03-10 13:00:00,37.14,37.17,37.12,37.13,47000.0,23.0485,23.0671,23.036,23.0422,47000.0
2011-03-10 13:05:00,37.13,37.14,37.12,37.12,17900.0,23.0422,23.0485,23.036,23.036,17900.0
2011-03-10 13:10:00,37.12,37.14,37.09,37.11,58900.0,23.036,23.0485,23.0174,23.0298,58900.0
2011-03-10 13:15:00,37.1,37.11,37.06,37.08,25600.0,23.0236,23.0298,22.9988,23.0112,25600.0
2011-03-10 13:20:00,37.07,37.08,37.04,37.06,40300.0,23.005,23.0112,22.9864,22.9988,40300.0
2011-03-10 13:25:00,37.06,37.1,37.05,37.07,77000.0,22.9988,23.0236,22.9926,23.005,77000.0
2011-03-10 13:30:00,37.08,37.08,36.97,36.97,66300.0,23.0112,23.0112,22.943,22.943,66300.0
2011-03-10 13:35:00,36.97,36.98,36.93,36.95,68000.0,22.943,22.9492,22.9181,22.9305,68000.0
2011-03-10 13:40:00,36.94,36.97,36.93,36.94,28400.0,22.9243,22.943,22.9181,22.9243,28400.0
2011-03-10 13:45:00,36.94,36.99,36.94,36.99,77900.0,22.9243,22.9554,22.9243,22.9554,77900.0
2011-03-10 13:50:00,36.99,37.03,36.98,37.03,23200.0,22.9554,22.9802,22.9492,22.9802,23200.0
2011-03-10 13:55:00,37.02,37.04,36.99,37.02,64800.0,22.974,22.9864,22.9554,22.974,64800.0
2011-03-10 14:00:00,37.02,37.05,37.02,37.05,27700.0,22.974,22.9926,22.974,22.9926,27700.0
2011-03-10 14:05:00,37.04,37.05,37.02,37.03,31400.0,22.9864,22.9926,22.974,22.9802,31400.0
2011-03-10 14:10:00,37.03,37.05,37.02,37.03,24600.0,22.9802,22.9926,22.974,22.9802,24600.0
2011-03-10 14:15:00,37.03,37.04,37.0,37.03,27200.0,22.9802,22.9864,22.9616,22.9802,27200.0
2011-03-10 14:20:00,37.04,37.04,37.01,37.02,24600.0,22.9864,22.9864,22.9678,22.974,24600.0
2011-03-10 14:25:00,37.01,37.04,37.01,37.02,15000.0,22.9678,22.9864,22.9678,22.974,15000.0
2011-03-10 14:30:00,37.01,37.06,37.01,37.05,24700.0,22.9678,22.9988,22.9678,22.9926,24700.0
2011-03-10 14:35:00,37.04,37.09,37.04,37.09,32200.0,22.9864,23.0174,22.9864,23.0174,32200.0
2011-03-10 14:40:00,37.09,37.12,37.09,37.09,65200.0,23.0174,23.036,23.0174,23.0174,65200.0
2011-03-10 14:45:00,37.1,37.12,37.1,37.12,11900.0,23.0236,23.036,23.0236,23.036,11900.0
2011-03-10 14:50:00,37.11,37.11,37.06,37.08,22600.0,23.0298,23.0298,22.9988,23.0112,22600.0
2011-03-10 14:55:00,37.09,37.11,37.08,37.09,39300.0,23.0174,23.0298,23.0112,23.0174,39300.0
2011-03-10 15:00:00,37.1,37.11,37.07,37.07,30200.0,23.0236,23.0298,23.005,23.005,30200.0
2011-03-10 15:05:00,37.08,37.08,37.05,37.06,17000.0,23.0112,23.0112,22.9926,22.9988,17000.0
2011-03-10 15:10:00,37.07,37.07,37.03,37.04,38900.0,23.005,23.005,22.9802,22.9864,38900.0
2011-03-10 15:15:00,37.04,37.05,37.01,37.02,40100.0,22.9864,22.9926,22.9678,22.974,40100.0
2011-03-10 15:20:00,37.02,37.06,37.01,37.04,36700.0,22.974,22.9988,22.9678,22.9864,36700.0
2011-03-10 15:25:00,37.04,37.05,37.02,37.03,44500.0,22.9864,22.9926,22.974,22.9802,44500.0
2011-03-10 15:30:00,37.03,37.06,37.01,37.06,94400.0,22.9802,22.9988,22.9678,22.9988,94400.0
2011-03-10 15:35:00,37.05,37.09,37.04,37.08,84100.0,22.9926,23.0174,22.9864,23.0112,84100.0
2011-03-10 15:40:00,37.09,37.1,37.07,37.08,79300.0,23.0174,23.0236,23.005,23.0112,79300.0
2011-03-10 15:45:00,37.08,37.09,37.01,37.06,153500.0,23.0112,23.0174,22.9678,22.9988,153500.0
2011-03-10 15:50:00,37.05,37.07,37.05,37.07,97200.0,22.9926,23.005,22.9926,23.005,97200.0
2011-03-10 15:55:00,37.07,37.07,37.04,37.05,208600.0,23.005,23.005,22.9864,22.9926,208600.0
2011-03-11 09:30:00,37.09,37.26,37.02,37.2,73900.0,23.0174,23.1229,22.974,23.0857,73900.0
2011-03-11 09:35:00,37.2,37.25,37.18,37.23,25400.0,23.0857,23.1167,23.0733,23.1043,25400.0
2011-03-11 09:40:00,37.23,37.23,37.09,37.1,22800.0,23.1043,23.1043,23.0174,23.0236,22800.0
2011-03-11 09:45:00,37.1,37.16,37.07,37.15,35800.0,23.0236,23.0609,23.005,23.0547,35800.0
2011-03-11 09:50:00,37.16,37.18,37.1,37.12,23000.0,23.0609,23.0733,23.0236,23.036,23000.0
2011-03-11 09:55:00,37.12,37.16,37.08,37.13,23000.0,23.036,23.0609,23.0112,23.0422,23000.0
2011-03-11 10:00:00,37.14,37.16,37.04,37.04,22700.0,23.0485,23.0609,22.9864,22.9864,22700.0
2011-03-11 10:05:00,37.04,37.08,37.04,37.06,17500.0,22.9864,23.0112,22.9864,22.9988,17500.0
2011-03-11 10:10:00,37.07,37.12,37.06,37.12,13800.0,23.005,23.036,22.9988,23.036,13800.0
2011-03-11 10:15:00,37.12,37.18,37.12,37.17,29000.0,23.036,23.0733,23.036,23.0671,29000.0
2011-03-11 10:20:00,37.18,37.2,37.13,37.15,54000.0,23.0733,23.0857,23.0422,23.0547,54000.0
2011-03-11 10:25:00,37.14,37.15,37.09,37.11,13100.0,23.0485,23.0547,23.0174,23.0298,13100.0
2011-03-11 10:30:00,37.12,37.14,37.08,37.1,14700.0,23.036,23.0485,23.0112,23.0236,14700.0
2011-03-11 10:35:00,37.1,37.13,37.08,37.1,34500.0,23.0236,23.0422,23.0112,23.0236,34500.0
2011-03-11 10:40:00,37.09,37.11,37.09,37.1,46700.0,23.0174,23.0298,23.0174,23.0236,46700.0
2011-03-11 10:45:00,37.11,37.18,37.1,37.17,43500.0,23.0298,23.0733,23.0236,23.0671,43500.0
2011-03-11 10:50:00,37.18,37.19,37.15,37.19,16200.0,23.0733,23.0795,23.0547,23.0795,16200.0
2011-03-11 10:55:00,37.19,37.22,37.18,37.22,11900.0,23.0795,23.0981,23.0733,23.0981,11900.0
2011-03-11 11:00:00,37.23,37.24,37.2,37.22,28900.0,23.1043,23.1105,23.0857,23.0981,28900.0
2011-03-11 11:05:00,37.22,37.23,37.18,37.19,36200.0,23.0981,23.1043,23.0733,23.0795,36200.0
2011-03-11 11:10:00,37.2,37.22,37.17,37.18,28700.0,23.0857,23.0981,23.0671,23.0733,28700.0
2011-03-11 11:15:00,37.18,37.19,37.16,37.18,24300.0,23.0733,23.0795,23.0609,23.0733,24300.0
2011-03-11 11:20:00,37.19,37.2,37.17,37.17,21300.0,23.0795,23.0857,23.0671,23.0671,21300.0
2011-03-11 11:25:00,37.17,37.23,37.17,37.23,22300.0,23.0671,23.1043,23.0671,23.1043,22300.0
2011-03-11 11:30:00,37.23,37.23,37.2,37.21,17300.0,23.1043,23.1043,23.0857,23.0919,17300.0
2011-03-11 11:35:00,37.21,37.23,37.2,37.2,16000.0,23.0919,23.1043,23.0857,23.0857,16000.0
2011-03-11 11:40:00,37.21,37.23,37.19,37.21,19600.0,23.0919,23.1043,23.0795,23.0919,19600.0
2011-03-11 11:45:00,37.21,37.23,37.16,37.17,30600.0,23.0919,23.1043,23.0609,23.0671,30600.0
2011-03-11 11:50:00,37.17,37.2,37.16,37.19,8600.0,23.0671,23.0857,23.0609,23.0795,8600.0
2011-03-11 11:55:00,37.2,37.23,37.19,37.23,24700.0,23.0857,23.1043,23.0795,23.1043,24700.0
2011-03-11 12:00:00,37.23,37.24,37.18,37.18,18000.0,23.1043,23.1105,23.0733,23.0733,18000.0
2011-03-11 12:05:00,37.18,37.18,37.16,37.18,12500.0,23.0733,23.0733,23.0609,23.0733,12500.0
2011-03-11 12:10:00,37.18,37.21,37.17,37.18,11700.0,23.0733,23.0919,23.0671,23.0733,11700.0
2011-03-11 12:15:00,37.17,37.19,37.17,37.19,4600.0,23.0671,23.0795,23.0671,23.0795,4600.0
2011-03-11 12:20:00,37.19,37.22,37.18,37.18,16800.0,23.0795,23.0981,23.0733,23.0733,16800.0
2011-03-11 12:25:00,37.18,37.19,37.17,37.17,4800.0,23.0733,23.0795,23.0671,23.0671,4800.0
2011-03-11 12:30:00,37.18,37.18,37.16,37.17,7000.0,23.0733,23.0733,23.0609,23.0671,7000.0
2011-03-11 12:35:00,37.16,37.2,37.16,37.2,11100.0,23.0609,23.0857,23.0609,23.0857,11100.0
2011-03-11 12:40:00,37.2,37.2,37.19,37.2,6000.0,23.0857,23.0857,23.0795,23.0857,6000.0
2011-03-11 12:45:00,37.2,37.21,37.19,37.21,6800.0,23.0857,23.0919,23.0795,23.0919,6800.0
2011-03-11 12:50:00,37.21,37.24,37.2,37.23,10600.0,23.0919,23.1105,23.0857,23.1043,10600.0
2011-03-11 12:55:00,37.24,37.28,37.24,37.25,44800.0,23.1105,23.1353,23.1105,23.1167,44800.0
2011-03-11 13:00:00,37.25,37.26,37.24,37.25,16700.0,23.1167,23.1229,23.1105,23.1167,16700.0
2011-03-11 13:05:00,37.25,37.25,37.24,37.25,2100.0,23.1167,23.1167,23.1105,23.1167,2100.0
2011-03-11 13:10:00,37.25,37.29,37.24,37.25,37600.0,23.1167,23.1415,23.1105,23.1167,37600.0
2011-03-11 13:15:00,37.25,37.28,37.24,37.27,22000.0,23.1167,23.1353,23.1105,23.1291,22000.0
2011-03-11 13:20:00,37.28,37.29,37.27,37.28,8600.0,23.1353,23.1415,23.1291,23.1353,8600.0
2011-03-11 13:25:00,37.29,37.29,37.26,37.27,8800.0,23.1415,23.1415,23.1229,23.1291,8800.0
2011-03-11 13:30:00,37.27,37.28,37.26,37.28,4200.0,23.1291,23.1353,23.1229,23.1353,4200.0
2011-03-11 13:35:00,37.28,37.28,37.27,37.27,8900.0,23.1353,23.1353,23.1291,23.1291,8900.0
2011-03-11 13:40:00,37.26,37.27,37.25,37.26,14800.0,23.1229,23.1291,23.1167,23.1229,14800.0
2011-03-11 13:45:00,37.26,37.26,37.24,37.25,24300.0,23.1229,23.1229,23.1105,23.1167,24300.0
2011-03-11 13:50:00,37.25,37.25,37.24,37.25,15600.0,23.1167,23.1167,23.1105,23.1167,15600.0
2011-03-11 13:55:00,37.25,37.25,37.24,37.25,4400.0,23.1167,23.1167,23.1105,23.1167,4400.0
2011-03-11 14:00:00,37.25,37.25,37.22,37.22,28800.0,23.1167,23.1167,23.0981,23.0981,28800.0
2011-03-11 14:05:00,37.23,37.25,37.23,37.25,12300.0,23.1043,23.1167,23.1043,23.1167,12300.0
2011-03-11 14:10:00,37.24,37.25,37.23,37.25,10300.0,23.1105,23.1167,23.1043,23.1167,10300.0
2011-03-11 14:15:00,37.25,37.27,37.25,37.27,13800.0,23.1167,23.1291,23.1167,23.1291,13800.0
2011-03-11 14:20:00,37.28,37.31,37.27,37.28,27100.0,23.1353,23.154,23.1291,23.1353,27100.0
2011-03-11 14:25:00,37.29,37.31,37.28,37.28,12200.0,23.1415,23.154,23.1353,23.1353,12200.0
2011-03-11 14:30:00,37.29,37.3,37.28,37.3,7900.0,23.1415,23.1477,23.1353,23.1477,7900.0
2011-03-11 14:35:00,37.3,37.31,37.29,37.3,9700.0,23.1477,23.154,23.1415,23.1477,9700.0
2011-03-11 14:40:00,37.3,37.32,37.29,37.31,11000.0,23.1477,23.1602,23.1415,23.154,11000.0
2011-03-11 14:45:00,37.32,37.32,37.28,37.29,9100.0,23.1602,23.1602,23.1353,23.1415,9100.0
2011-03-11 14:50:00,37.28,37.31,37.28,37.31,15100.0,23.1353,23.154,23.1353,23.154,15100.0
2011-03-11 14:55:00,37.3,37.31,37.29,37.29,12700.0,23.1477,23.154,23.1415,23.1415,12700.0
2011-03-11 15:00:00,37.3,37.34,37.3,37.34,33300.0,23.1477,23.1726,23.1477,23.1726,33300.0
2011-03-11 15:05:00,37.34,37.34,37.33,37.34,25000.0,23.1726,23.1726,23.1664,23.1726,25000.0
2011-03-11 15:10:00,37.33,37.34,37.33,37.34,16100.0,23.1664,23.1726,23.1664,23.1726,16100.0
2011-03-11 15:15:00,37.33,37.35,37.33,37.35,12200.0,23.1664,23.1788,23.1664,23.1788,12200.0
2011-03-11 15:20:00,37.35,37.37,37.34,37.37,31400.0,23.1788,23.1912,23.1726,23.1912,31400.0
2011-03-11 15:25:00,37.37,37.38,37.35,37.35,42200.0,23.1912,23.1974,23.1788,23.1788,42200.0
2011-03-11 15:30:00,37.35,37.36,37.29,37.3,66200.0,23.1788,23.185,23.1415,23.1477,66200.0
2011-03-11 15:35:00,37.29,37.34,37.29,37.33,42900.0,23.1415,23.1726,23.1415,23.1664,42900.0
2011-03-11 15:40:00,37.33,37.35,37.32,37.34,30700.0,23.1664,23.1788,23.1602,23.1726,30700.0
2011-03-11 15:45:00,37.34,37.36,37.32,37.33,53200.0,23.1726,23.185,23.1602,23.1664,53200.0
2011-03-11 15:50:00,37.32,37.36,37.32,37.32,196100.0,23.1602,23.185,23.1602,23.1602,196100.0
2011-03-11 15:55:00,37.33,37.35,37.28,37.28,150700.0,23.1664,23.1788,23.1353,23.1353,150700.0
2011-03-14 09:30:00,37.19,37.22,37.1,37.2,53200.0,23.0795,23.0981,23.0236,23.0857,53200.0
2011-03-14 09:35:00,37.2,37.21,37.1,37.11,46900.0,23.0857,23.0919,23.0236,23.0298,46900.0
2011-03-14 09:40:00,37.11,37.16,37.1,37.1,44400.0,23.0298,23.0609,23.0236,23.0236,44400.0
2011-03-14 09:45:00,37.12,37.2,37.11,37.2,34900.0,23.036,23.0857,23.0298,23.0857,34900.0
2011-03-14 09:50:00,37.2,37.21,37.19,37.2,34600.0,23.0857,23.0919,23.0795,23.0857,34600.0
2011-03-14 09:55:00,37.2,37.21,37.16,37.16,84500.0,23.0857,23.0919,23.0609,23.0609,84500.0
2011-03-14 10:00:00,37.16,37.19,37.15,37.15,32900.0,23.0609,23.0795,23.0547,23.0547,32900.0
2011-03-14 10:05:00,37.15,37.16,37.13,37.15,36500.0,23.0547,23.0609,23.0422,23.0547,36500.0
2011-03-14 10:10:00,37.15,37.15,37.09,37.09,22600.0,23.0547,23.0547,23.0174,23.0174,22600.0
2011-03-14 10:15:00,37.09,37.11,37.09,37.11,13500.0,23.0174,23.0298,23.0174,23.0298,13500.0
2011-03-14 10:20:00,37.11,37.11,37.08,37.08,20300.0,23.0298,23.0298,23.0112,23.0112,20300.0
2011-03-14 10:25:00,37.08,37.11,37.08,37.11,14100.0,23.0112,23.0298,23.0112,23.0298,14100.0
2011-03-14 10:30:00,37.1,37.15,37.06,37.06,35600.0,23.0236,23.0547,22.9988,22.9988,35600.0
2011-03-14 10:35:00,37.06,37.08,37.0,37.01,45900.0,22.9988,23.0112,22.9616,22.9678,45900.0
2011-03-14 10:40:00,37.01,37.01,36.99,37.0,20000.0,22.9678,22.9678,22.9554,22.9616,20000.0
2011-03-14 10:45:00,36.99,37.0,36.96,36.99,23900.0,22.9554,22.9616,22.9367,22.9554,23900.0
2011-03-14 10:50:00,36.99,37.0,36.95,36.96,17900.0,22.9554,22.9616,22.9305,22.9367,17900.0
2011-03-14 10:55:00,36.96,36.96,36.9,36.92,39500.0,22.9367,22.9367,22.8995,22.9119,39500.0
2011-03-14 11:00:00,36.92,36.92,36.9,36.92,21200.0,22.9119,22.9119,22.8995,22.9119,21200.0
2011-03-14 11:05:00,36.92,36.92,36.89,36.89,31200.0,22.9119,22.9119,22.8933,22.8933,31200.0
2011-03-14 11:10:00,36.9,36.92,36.87,36.91,32400.0,22.8995,22.9119,22.8809,22.9057,32400.0
2011-03-14 11:15:00,36.91,36.95,36.9,36.95,24800.0,22.9057,22.9305,22.8995,22.9305,24800.0
2011-03-14 11:20:00,36.95,36.97,36.94,36.97,15400.0,22.9305,22.943,22.9243,22.943,15400.0
2011-03-14 11:25:00,36.97,36.98,36.96,36.96,24400.0,22.943,22.9492,22.9367,22.9367,24400.0
2011-03-14 11:30:00,36.95,36.98,36.93,36.98,27300.0,22.9305,22.9492,22.9181,22.9492,27300.0
2011-03-14 11:35:00,36.97,36.99,36.95,36.98,13600.0,22.943,22.9554,22.9305,22.9492,13600.0
2011-03-14 11:40:00,36.99,37.0,36.98,36.99,25300.0,22.9554,22.9616,22.9492,22.9554,25300.0
2011-03-14 11:45:00,36.98,37.01,36.98,37.0,20600.0,22.9492,22.9678,22.9492,22.9616,20600.0
2011-03-14 11:50:00,37.01,37.02,36.99,37.02,20600.0,22.9678,22.974,22.9554,22.974,20600.0
2011-03-14 11:55:00,37.01,37.03,37.0,37.01,15200.0,22.9678,22.9802,22.9616,22.9678,15200.0
2011-03-14 12:00:00,37.02,37.03,36.97,36.97,16200.0,22.974,22.9802,22.943,22.943,16200.0
2011-03-14 12:05:00,36.98,36.98,36.96,36.97,5800.0,22.9492,22.9492,22.9367,22.943,5800.0
2011-03-14 12:10:00,36.97,36.97,36.94,36.96,13300.0,22.943,22.943,22.9243,22.9367,13300.0
2011-03-14 12:15:00,36.95,36.95,36.92,36.93,17100.0,22.9305,22.9305,22.9119,22.9181,17100.0
2011-03-14 12:20:00,36.92,36.93,36.92,36.92,5400.0,22.9119,22.9181,22.9119,22.9119,5400.0
2011-03-14 12:25:00,36.92,36.93,36.89,36.89,12700.0,22.9119,22.9181,22.8933,22.8933,12700.0
2011-03-14 12:30:00,36.89,36.91,36.88,36.91,14300.0,22.8933,22.9057,22.8871,22.9057,14300.0
2011-03-14 12:35:00,36.91,36.91,36.87,36.88,18200.0,22.9057,22.9057,22.8809,22.8871,18200.0
2011-03-14 12:40:00,36.86,36.9,36.85,36.89,14900.0,22.8747,22.8995,22.8685,22.8933,14900.0
2011-03-14 12:45:00,36.89,36.89,36.87,36.87,10600.0,22.8933,22.8933,22.8809,22.8809,10600.0
2011-03-14 12:50:00,36.87,36.89,36.87,36.89,4400.0,22.8809,22.8933,22.8809,22.8933,4400.0
2011-03-14 12:55:00,36.88,36.92,36.87,36.92,11900.0,22.8871,22.9119,22.8809,22.9119,11900.0
2011-03-14 13:00:00,36.92,36.92,36.88,36.88,16700.0,22.9119,22.9119,22.8871,22.8871,16700.0
2011-03-14 13:05:00,36.89,36.93,36.88,36.9,28300.0,22.8933,22.9181,22.8871,22.8995,28300.0
2011-03-14 13:10:00,36.9,36.91,36.89,36.91,21000.0,22.8995,22.9057,22.8933,22.9057,21000.0
2011-03-14 13:15:00,36.91,36.91,36.9,36.91,8300.0,22.9057,22.9057,22.8995,22.9057,8300.0
2011-03-14 13:20:00,36.91,36.94,36.9,36.91,15800.0,22.9057,22.9243,22.8995,22.9057,15800.0
2011-03-14 13:25:00,36.91,36.94,36.9,36.9,10000.0,22.9057,22.9243,22.8995,22.8995,10000.0
2011-03-14 13:30:00,36.9,36.91,36.88,36.89,10000.0,22.8995,22.9057,22.8871,22.8933,10000.0
2011-03-14 13:35:00,36.89,36.9,36.87,36.89,15500.0,22.8933,22.8995,22.8809,22.8933,15500.0
2011-03-14 13:40:00,36.88,36.92,36.88,36.92,21300.0,22.8871,22.9119,22.8871,22.9119,21300.0
2011-03-14 13:45:00,36.92,36.92,36.9,36.9,20700.0,22.9119,22.9119,22.8995,22.8995,20700.0
2011-03-14 13:50:00,36.9,36.94,36.9,36.93,11000.0,22.8995,22.9243,22.8995,22.9181,11000.0
2011-03-14 13:55:00,36.94,36.94,36.9,36.9,10900.0,22.9243,22.9243,22.8995,22.8995,10900.0
2011-03-14 14:00:00,36.91,36.93,36.91,36.92,9700.0,22.9057,22.9181,22.9057,22.9119,9700.0
2011-03-14 14:05:00,36.93,36.95,36.92,36.95,13900.0,22.9181,22.9305,22.9119,22.9305,13900.0
2011-03-14 14:10:00,36.95,36.99,36.94,36.95,18100.0,22.9305,22.9554,22.9243,22.9305,18100.0
2011-03-14 14:15:00,36.96,36.97,36.95,36.96,13100.0,22.9367,22.943,22.9305,22.9367,13100.0
2011-03-14 14:20:00,36.97,37.0,36.96,36.99,15100.0,22.943,22.9616,22.9367,22.9554,15100.0
2011-03-14 14:25:00,36.98,36.98,36.96,36.96,11800.0,22.9492,22.9492,22.9367,22.9367,11800.0
2011-03-14 14:30:00,36.96,36.97,36.94,36.94,11700.0,22.9367,22.943,22.9243,22.9243,11700.0
2011-03-14 14:35:00,36.94,36.95,36.93,36.94,17100.0,22.9243,22.9305,22.9181,22.9243,17100.0
2011-03-14 14:40:00,36.93,36.95,36.93,36.94,12500.0,22.9181,22.9305,22.9181,22.9243,12500.0
2011-03-14 14:45:00,36.94,36.95,36.93,36.94,14800.0,22.9243,22.9305,22.9181,22.9243,14800.0
2011-03-14 14:50:00,36.93,36.94,36.89,36.89,14800.0,22.9181,22.9243,22.8933,22.8933,14800.0
2011-03-14 14:55:00,36.9,36.9,36.88,36.88,9300.0,22.8995,22.8995,22.8871,22.8871,9300.0
2011-03-14 15:00:00,36.89,36.89,36.85,36.86,26200.0,22.8933,22.8933,22.8685,22.8747,26200.0
2011-03-14 15:05:00,36.87,36.89,36.86,36.86,24600.0,22.8809,22.8933,22.8747,22.8747,24600.0
2011-03-14 15:10:00,36.86,36.92,36.86,36.91,28600.0,22.8747,22.9119,22.8747,22.9057,28600.0
2011-03-14 15:15:00,36.91,36.92,36.88,36.88,25500.0,22.9057,22.9119,22.8871,22.8871,25500.0
2011-03-14 15:20:00,36.89,36.9,36.88,36.9,19200.0,22.8933,22.8995,22.8871,22.8995,19200.0
2011-03-14 15:25:00,36.9,36.91,36.86,36.87,33700.0,22.8995,22.9057,22.8747,22.8809,33700.0
2011-03-14 15:30:00,36.88,36.91,36.87,36.88,44600.0,22.8871,22.9057,22.8809,22.8871,44600.0
2011-03-14 15:35:00,36.88,36.91,36.87,36.89,44500.0,22.8871,22.9057,22.8809,22.8933,44500.0
2011-03-14 15:40:00,36.89,36.95,36.88,36.93,43300.0,22.8933,22.9305,22.8871,22.9181,43300.0
2011-03-14 15:45:00,36.94,36.98,36.9,36.9,156800.0,22.9243,22.9492,22.8995,22.8995,156800.0
2011-03-14 15:50:00,36.91,36.93,36.9,36.9,72000.0,22.9057,22.9181,22.8995,22.8995,72000.0
2011-03-14 15:55:00,36.9,36.94,36.89,36.92,169800.0,22.8995,22.9243,22.8933,22.9119,169800.0
2011-03-15 09:30:00,36.47,36.67,36.33,36.4,129300.0,22.6327,22.7568,22.5458,22.5892,129300.0
2011-03-15 09:35:00,36.41,36.52,36.36,36.47,36500.0,22.5954,22.6637,22.5644,22.6327,36500.0
2011-03-15 09:40:00,36.47,36.51,36.41,36.51,28900.0,22.6327,22.6575,22.5954,22.6575,28900.0
2011-03-15 09:45:00,36.53,36.6,36.51,36.54,21100.0,22.6699,22.7133,22.6575,22.6761,21100.0
2011-03-15 09:50:00,36.54,36.58,36.48,36.55,39800.0,22.6761,22.7009,22.6389,22.6823,39800.0
2011-03-15 09:55:00,36.55,36.63,36.53,36.56,84000.0,22.6823,22.732,22.6699,22.6885,84000.0
2011-03-15 10:00:00,36.57,36.6,36.53,36.54,23200.0,22.6947,22.7133,22.6699,22.6761,23200.0
2011-03-15 10:05:00,36.56,36.58,36.48,36.53,34800.0,22.6885,22.7009,22.6389,22.6699,34800.0
2011-03-15 10:10:00,36.52,36.54,36.49,36.52,20300.0,22.6637,22.6761,22.6451,22.6637,20300.0
2011-03-15 10:15:00,36.51,36.52,36.42,36.44,74300.0,22.6575,22.6637,22.6016,22.614,74300.0
2011-03-15 10:20:00,36.44,36.52,36.42,36.5,31400.0,22.614,22.6637,22.6016,22.6513,31400.0
2011-03-15 10:25:00,36.5,36.57,36.5,36.57,27000.0,22.6513,22.6947,22.6513,22.6947,27000.0
2011-03-15 10:30:00,36.57,36.57,36.49,36.49,28900.0,22.6947,22.6947,22.6451,22.6451,28900.0
2011-03-15 10:35:00,36.5,36.54,36.49,36.52,12300.0,22.6513,22.6761,22.6451,22.6637,12300.0
2011-03-15 10:40:00,36.51,36.53,36.47,36.47,29700.0,22.6575,22.6699,22.6327,22.6327,29700.0
2011-03-15 10:45:00,36.48,36.48,36.44,36.46,33100.0,22.6389,22.6389,22.614,22.6265,33100.0
2011-03-15 10:50:00,36.47,36.49,36.44,36.48,28000.0,22.6327,22.6451,22.614,22.6389,28000.0
2011-03-15 10:55:00,36.48,36.49,36.42,36.44,36500.0,22.6389,22.6451,22.6016,22.614,36500.0
2011-03-15 11:00:00,36.43,36.43,36.39,36.39,15000.0,22.6078,22.6078,22.583,22.583,15000.0
2011-03-15 11:05:00,36.38,36.45,36.38,36.43,27200.0,22.5768,22.6202,22.5768,22.6078,27200.0
2011-03-15 11:10:00,36.43,36.45,36.42,36.45,29500.0,22.6078,22.6202,22.6016,22.6202,29500.0
2011-03-15 11:15:00,36.45,36.45,36.43,36.43,7300.0,22.6202,22.6202,22.6078,22.6078,7300.0
2011-03-15 11:20:00,36.43,36.43,36.39,36.4,20300.0,22.6078,22.6078,22.583,22.5892,20300.0
2011-03-15 11:25:00,36.4,36.49,36.4,36.46,27000.0,22.5892,22.6451,22.5892,22.6265,27000.0
2011-03-15 11:30:00,36.47,36.5,36.45,36.46,16400.0,22.6327,22.6513,22.6202,22.6265,16400.0
2011-03-15 11:35:00,36.47,36.5,36.45,36.48,13700.0,22.6327,22.6513,22.6202,22.6389,13700.0
2011-03-15 11:40:00,36.48,36.5,36.42,36.48,25400.0,22.6389,22.6513,22.6016,22.6389,25400.0
2011-03-15 11:45:00,36.48,36.48,36.42,36.44,24800.0,22.6389,22.6389,22.6016,22.614,24800.0
2011-03-15 11:50:00,36.45,36.46,36.4,36.45,29800.0,22.6202,22.6265,22.5892,22.6202,29800.0
2011-03-15 11:55:00,36.46,36.48,36.45,36.47,13200.0,22.6265,22.6389,22.6202,22.6327,13200.0
2011-03-15 12:00:00,36.48,36.54,36.46,36.51,15600.0,22.6389,22.6761,22.6265,22.6575,15600.0
2011-03-15 12:05:00,36.51,36.54,36.51,36.53,10600.0,22.6575,22.6761,22.6575,22.6699,10600.0
2011-03-15 12:10:00,36.53,36.54,36.48,36.5,26000.0,22.6699,22.6761,22.6389,22.6513,26000.0
2011-03-15 12:15:00,36.49,36.5,36.46,36.5,29800.0,22.6451,22.6513,22.6265,22.6513,29800.0
2011-03-15 12:20:00,36.49,36.54,36.49,36.54,30200.0,22.6451,22.6761,22.6451,22.6761,30200.0
2011-03-15 12:25:00,36.53,36.57,36.52,36.55,33700.0,22.6699,22.6947,22.6637,22.6823,33700.0
2011-03-15 12:30:00,36.55,36.58,36.52,36.54,83600.0,22.6823,22.7009,22.6637,22.6761,83600.0
2011-03-15 12:35:00,36.54,36.56,36.5,36.5,61600.0,22.6761,22.6885,22.6513,22.6513,61600.0
2011-03-15 12:40:00,36.5,36.5,36.44,36.45,35100.0,22.6513,22.6513,22.614,22.6202,35100.0
2011-03-15 12:45:00,36.45,36.46,36.42,36.46,37600.0,22.6202,22.6265,22.6016,22.6265,37600.0
2011-03-15 12:50:00,36.46,36.51,36.45,36.51,17400.0,22.6265,22.6575,22.6202,22.6575,17400.0
2011-03-15 12:55:00,36.51,36.52,36.5,36.52,10100.0,22.6575,22.6637,22.6513,22.6637,10100.0
2011-03-15 13:00:00,36.52,36.52,36.47,36.48,18700.0,22.6637,22.6637,22.6327,22.6389,18700.0
2011-03-15 13:05:00,36.48,36.52,36.44,36.44,22900.0,22.6389,22.6637,22.614,22.614,22900.0
2011-03-15 13:10:00,36.43,36.48,36.42,36.48,19100.0,22.6078,22.6389,22.6016,22.6389,19100.0
2011-03-15 13:15:00,36.47,36.49,36.4,36.42,17600.0,22.6327,22.6451,22.5892,22.6016,17600.0
2011-03-15 13:20:00,36.42,36.45,36.41,36.44,13800.0,22.6016,22.6202,22.5954,22.614,13800.0
2011-03-15 13:25:00,36.45,36.45,36.44,36.44,11800.0,22.6202,22.6202,22.614,22.614,11800.0
2011-03-15 13:30:00,36.45,36.49,36.45,36.49,16900.0,22.6202,22.6451,22.6202,22.6451,16900.0
2011-03-15 13:35:00,36.48,36.49,36.47,36.48,16200.0,22.6389,22.6451,22.6327,22.6389,16200.0
2011-03-15 13:40:00,36.48,36.51,36.48,36.48,22900.0,22.6389,22.6575,22.6389,22.6389,22900.0
2011-03-15 13:45:00,36.48,36.48,36.45,36.48,14800.0,22.6389,22.6389,22.6202,22.6389,14800.0
2011-03-15 13:50:00,36.47,36.52,36.47,36.51,13400.0,22.6327,22.6637,22.6327,22.6575,13400.0
2011-03-15 13:55:00,36.51,36.53,36.51,36.53,8900.0,22.6575,22.6699,22.6575,22.6699,8900.0
2011-03-15 14:00:00,36.53,36.53,36.51,36.52,11300.0,22.6699,22.6699,22.6575,22.6637,11300.0
2011-03-15 14:05:00,36.52,36.52,36.5,36.51,16900.0,22.6637,22.6637,22.6513,22.6575,16900.0
2011-03-15 14:10:00,36.5,36.51,36.48,36.48,15100.0,22.6513,22.6575,22.6389,22.6389,15100.0
2011-03-15 14:15:00,36.48,36.51,36.44,36.44,44500.0,22.6389,22.6575,22.614,22.614,44500.0
2011-03-15 14:20:00,36.45,36.55,36.45,36.55,38300.0,22.6202,22.6823,22.6202,22.6823,38300.0
2011-03-15 14:25:00,36.55,36.63,36.53,36.6,59200.0,22.6823,22.732,22.6699,22.7133,59200.0
2011-03-15 14:30:00,36.61,36.61,36.59,36.59,24200.0,22.7195,22.7195,22.7071,22.7071,24200.0
2011-03-15 14:35:00,36.6,36.6,36.55,36.55,18600.0,22.7133,22.7133,22.6823,22.6823,18600.0
2011-03-15 14:40:00,36.55,36.59,36.55,36.57,38300.0,22.6823,22.7071,22.6823,22.6947,38300.0
2011-03-15 14:45:00,36.58,36.6,36.57,36.6,28100.0,22.7009,22.7133,22.6947,22.7133,28100.0
2011-03-15 14:50:00,36.6,36.6,36.59,36.6,18000.0,22.7133,22.7133,22.7071,22.7133,18000.0
2011-03-15 14:55:00,36.59,36.6,36.54,36.56,31900.0,22.7071,22.7133,22.6761,22.6885,31900.0
2011-03-15 15:00:00,36.55,36.56,36.54,36.55,30200.0,22.6823,22.6885,22.6761,22.6823,30200.0
2011-03-15 15:05:00,36.55,36.58,36.54,36.56,31600.0,22.6823,22.7009,22.6761,22.6885,31600.0
2011-03-15 15:10:00,36.56,36.57,36.54,36.55,30500.0,22.6885,22.6947,22.6761,22.6823,30500.0
2011-03-15 15:15:00,36.54,36.57,36.54,36.57,35100.0,22.6761,22.6947,22.6761,22.6947,35100.0
2011-03-15 15:20:00,36.57,36.59,36.56,36.58,53400.0,22.6947,22.7071,22.6885,22.7009,53400.0
2011-03-15 15:25:00,36.57,36.62,36.57,36.62,52700.0,22.6947,22.7257,22.6947,22.7257,52700.0
2011-03-15 15:30:00,36.62,36.63,36.58,36.58,58400.0,22.7257,22.732,22.7009,22.7009,58400.0
2011-03-15 15:35:00,36.58,36.59,36.56,36.57,68600.0,22.7009,22.7071,22.6885,22.6947,68600.0
2011-03-15 15:40:00,36.58,36.65,36.57,36.62,76500.0,22.7009,22.7444,22.6947,22.7257,76500.0
2011-03-15 15:45:00,36.63,36.64,36.55,36.59,383300.0,22.732,22.7382,22.6823,22.7071,383300.0
2011-03-15 15:50:00,36.59,36.59,36.57,36.57,61800.0,22.7071,22.7071,22.6947,22.6947,61800.0
2011-03-15 15:55:00,36.58,36.58,36.53,36.53,173000.0,22.7009,22.7009,22.6699,22.6699,173000.0
2011-03-16 09:30:00,36.43,36.43,36.36,36.38,75800.0,22.6078,22.6078,22.5644,22.5768,75800.0
2011-03-16 09:35:00,36.38,36.43,36.38,36.43,38700.0,22.5768,22.6078,22.5768,22.6078,38700.0
2011-03-16 09:40:00,36.42,36.52,36.4,36.44,37500.0,22.6016,22.6637,22.5892,22.614,37500.0
2011-03-16 09:45:00,36.43,36.53,36.42,36.5,27000.0,22.6078,22.6699,22.6016,22.6513,27000.0
2011-03-16 09:50:00,36.51,36.52,36.49,36.52,22400.0,22.6575,22.6637,22.6451,22.6637,22400.0
2011-03-16 09:55:00,36.51,36.52,36.43,36.46,26900.0,22.6575,22.6637,22.6078,22.6265,26900.0
2011-03-16 10:00:00,36.46,36.53,36.45,36.52,31700.0,22.6265,22.6699,22.6202,22.6637,31700.0
2011-03-16 10:05:00,36.52,36.55,36.51,36.52,20600.0,22.6637,22.6823,22.6575,22.6637,20600.0
2011-03-16 10:10:00,36.53,36.57,36.52,36.53,37600.0,22.6699,22.6947,22.6637,22.6699,37600.0
2011-03-16 10:15:00,36.52,36.55,36.52,36.54,24700.0,22.6637,22.6823,22.6637,22.6761,24700.0
2011-03-16 10:20:00,36.53,36.54,36.51,36.52,28600.0,22.6699,22.6761,22.6575,22.6637,28600.0
2011-03-16 10:25:00,36.53,36.53,36.5,36.52,22700.0,22.6699,22.6699,22.6513,22.6637,22700.0
2011-03-16 10:30:00,36.52,36.56,36.45,36.45,24100.0,22.6637,22.6885,22.6202,22.6202,24100.0
2011-03-16 10:35:00,36.45,36.5,36.44,36.5,16400.0,22.6202,22.6513,22.614,22.6513,16400.0
2011-03-16 10:40:00,36.5,36.51,36.45,36.45,21100.0,22.6513,22.6575,22.6202,22.6202,21100.0
2011-03-16 10:45:00,36.46,36.49,36.45,36.48,21000.0,22.6265,22.6451,22.6202,22.6389,21000.0
2011-03-16 10:50:00,36.48,36.49,36.43,36.44,28300.0,22.6389,22.6451,22.6078,22.614,28300.0
2011-03-16 10:55:00,36.44,36.44,36.31,36.31,41500.0,22.614,22.614,22.5334,22.5334,41500.0
2011-03-16 11:00:00,36.31,36.34,36.15,36.23,134900.0,22.5334,22.552,22.4341,22.4837,134900.0
2011-03-16 11:05:00,36.23,36.3,36.12,36.27,88900.0,22.4837,22.5272,22.4155,22.5085,88900.0
2011-03-16 11:10:00,36.27,36.29,36.2,36.24,44900.0,22.5085,22.521,22.4651,22.4899,44900.0
2011-03-16 11:15:00,36.23,36.25,36.2,36.22,56800.0,22.4837,22.4961,22.4651,22.4775,56800.0
2011-03-16 11:20:00,36.23,36.24,36.19,36.19,25000.0,22.4837,22.4899,22.4589,22.4589,25000.0
2011-03-16 11:25:00,36.19,36.22,36.16,36.19,24900.0,22.4589,22.4775,22.4403,22.4589,24900.0
2011-03-16 11:30:00,36.2,36.25,36.2,36.22,35100.0,22.4651,22.4961,22.4651,22.4775,35100.0
2011-03-16 11:35:00,36.22,36.29,36.21,36.25,30100.0,22.4775,22.521,22.4713,22.4961,30100.0
2011-03-16 11:40:00,36.24,36.29,36.21,36.23,34600.0,22.4899,22.521,22.4713,22.4837,34600.0
2011-03-16 11:45:00,36.23,36.23,36.15,36.19,31100.0,22.4837,22.4837,22.4341,22.4589,31100.0
2011-03-16 11:50:00,36.18,36.21,36.16,36.2,31100.0,22.4527,22.4713,22.4403,22.4651,31100.0
2011-03-16 11:55:00,36.2,36.2,36.16,36.16,30500.0,22.4651,22.4651,22.4403,22.4403,30500.0
2011-03-16 12:00:00,36.16,36.17,36.1,36.12,40400.0,22.4403,22.4465,22.403,22.4155,40400.0
2011-03-16 12:05:00,36.11,36.14,36.1,36.14,31800.0,22.4093,22.4279,22.403,22.4279,31800.0
2011-03-16 12:10:00,36.13,36.16,36.09,36.13,28500.0,22.4217,22.4403,22.3968,22.4217,28500.0
2011-03-16 12:15:00,36.12,36.13,36.08,36.11,27600.0,22.4155,22.4217,22.3906,22.4093,27600.0
2011-03-16 12:20:00,36.11,36.15,36.1,36.14,22700.0,22.4093,22.4341,22.403,22.4279,22700.0
2011-03-16 12:25:00,36.12,36.18,36.12,36.14,27600.0,22.4155,22.4527,22.4155,22.4279,27600.0
2011-03-16 12:30:00,36.15,36.19,36.12,36.12,29600.0,22.4341,22.4589,22.4155,22.4155,29600.0
2011-03-16 12:35:00,36.12,36.13,36.08,36.08,26000.0,22.4155,22.4217,22.3906,22.3906,26000.0
2011-03-16 12:40:00,36.08,36.13,36.08,36.08,23000.0,22.3906,22.4217,22.3906,22.3906,23000.0
2011-03-16 12:45:00,36.09,36.14,36.08,36.11,34000.0,22.3968,22.4279,22.3906,22.4093,34000.0
2011-03-16 12:50:00,36.11,36.15,36.11,36.14,30700.0,22.4093,22.4341,22.4093,22.4279,30700.0
2011-03-16 12:55:00,36.14,36.15,36.13,36.13,17500.0,22.4279,22.4341,22.4217,22.4217,17500.0
2011-03-16 13:00:00,36.14,36.17,36.14,36.15,25400.0,22.4279,22.4465,22.4279,22.4341,25400.0
2011-03-16 13:05:00,36.14,36.17,36.14,36.14,26500.0,22.4279,22.4465,22.4279,22.4279,26500.0
2011-03-16 13:10:00,36.15,36.15,36.13,36.13,37900.0,22.4341,22.4341,22.4217,22.4217,37900.0
2011-03-16 13:15:00,36.14,36.16,36.13,36.16,16800.0,22.4279,22.4403,22.4217,22.4403,16800.0
2011-03-16 13:20:00,36.16,36.18,36.11,36.12,23200.0,22.4403,22.4527,22.4093,22.4155,23200.0
2011-03-16 13:25:00,36.12,36.17,36.12,36.15,73300.0,22.4155,22.4465,22.4155,22.4341,73300.0
2011-03-16 13:30:00,36.15,36.18,36.15,36.17,21600.0,22.4341,22.4527,22.4341,22.4465,21600.0
2011-03-16 13:35:00,36.16,36.18,36.15,36.18,15900.0,22.4403,22.4527,22.4341,22.4527,15900.0
2011-03-16 13:40:00,36.18,36.19,36.14,36.16,35900.0,22.4527,22.4589,22.4279,22.4403,35900.0
2011-03-16 13:45:00,36.16,36.19,36.15,36.16,18100.0,22.4403,22.4589,22.4341,22.4403,18100.0
2011-03-16 13:50:00,36.16,36.21,36.16,36.2,18400.0,22.4403,22.4713,22.4403,22.4651,18400.0
2011-03-16 13:55:00,36.2,36.23,36.2,36.22,28500.0,22.4651,22.4837,22.4651,22.4775,28500.0
2011-03-16 14:00:00,36.22,36.23,36.17,36.2,68300.0,22.4775,22.4837,22.4465,22.4651,68300.0
2011-03-16 14:05:00,36.2,36.21,36.14,36.18,53300.0,22.4651,22.4713,22.4279,22.4527,53300.0
2011-03-16 14:10:00,36.18,36.18,36.03,36.04,104900.0,22.4527,22.4527,22.3596,22.3658,104900.0
2011-03-16 14:15:00,36.04,36.06,35.99,36.0,113500.0,22.3658,22.3782,22.3348,22.341,113500.0
2011-03-16 14:20:00,35.98,36.03,35.95,36.02,73400.0,22.3286,22.3596,22.31,22.3534,73400.0
2011-03-16 14:25:00,36.02,36.04,36.0,36.02,51200.0,22.3534,22.3658,22.341,22.3534,51200.0
2011-03-16 14:30:00,36.02,36.04,36.01,36.03,31200.0,22.3534,22.3658,22.3472,22.3596,31200.0
2011-03-16 14:35:00,36.04,36.12,36.03,36.12,38100.0,22.3658,22.4155,22.3596,22.4155,38100.0
2011-03-16 14:40:00,36.12,36.2,36.12,36.16,57700.0,22.4155,22.4651,22.4155,22.4403,57700.0
2011-03-16 14:45:00,36.16,36.23,36.14,36.21,31900.0,22.4403,22.4837,22.4279,22.4713,31900.0
2011-03-16 14:50:00,36.2,36.25,36.19,36.23,37600.0,22.4651,22.4961,22.4589,22.4837,37600.0
2011-03-16 14:55:00,36.23,36.28,36.21,36.21,43400.0,22.4837,22.5148,22.4713,22.4713,43400.0
2011-03-16 15:00:00,36.22,36.29,36.18,36.27,45800.0,22.4775,22.521,22.4527,22.5085,45800.0
2011-03-16 15:05:00,36.27,36.29,36.24,36.28,55800.0,22.5085,22.521,22.4899,22.5148,55800.0
2011-03-16 15:10:00,36.28,36.32,36.22,36.22,69400.0,22.5148,22.5396,22.4775,22.4775,69400.0
2011-03-16 15:15:00,36.23,36.27,36.2,36.24,72900.0,22.4837,22.5085,22.4651,22.4899,72900.0
2011-03-16 15:20:00,36.24,36.28,36.22,36.23,38400.0,22.4899,22.5148,22.4775,22.4837,38400.0
2011-03-16 15:25:00,36.23,36.26,36.15,36.19,62800.0,22.4837,22.5023,22.4341,22.4589,62800.0
2011-03-16 15:30:00,36.19,36.2,36.14,36.17,73000.0,22.4589,22.4651,22.4279,22.4465,73000.0
2011-03-16 15:35:00,36.17,36.23,36.17,36.19,61600.0,22.4465,22.4837,22.4465,22.4589,61600.0
2011-03-16 15:40:00,36.18,36.23,36.17,36.22,39500.0,22.4527,22.4837,22.4465,22.4775,39500.0
2011-03-16 15:45:00,36.21,36.21,36.13,36.18,68900.0,22.4713,22.4713,22.4217,22.4527,68900.0
2011-03-16 15:50:00,36.18,36.18,36.12,36.15,101300.0,22.4527,22.4527,22.4155,22.4341,101300.0
2011-03-16 15:55:00,36.15,36.16,36.05,36.06,243300.0,22.4341,22.4403,22.372,22.3782,243300.0
2011-03-17 09:30:00,36.18,36.44,36.09,36.13,86900.0,22.4527,22.614,22.3968,22.4217,86900.0
2011-03-17 09:35:00,36.12,36.12,35.96,35.98,82100.0,22.4155,22.4155,22.3162,22.3286,82100.0
2011-03-17 09:40:00,35.98,36.02,35.97,35.97,52300.0,22.3286,22.3534,22.3224,22.3224,52300.0
2011-03-17 09:45:00,35.97,36.04,35.96,36.02,53700.0,22.3224,22.3658,22.3162,22.3534,53700.0
2011-03-17 09:50:00,36.0,36.08,35.99,36.05,39000.0,22.341,22.3906,22.3348,22.372,39000.0
2011-03-17 09:55:00,36.05,36.06,36.03,36.06,26100.0,22.372,22.3782,22.3596,22.3782,26100.0
2011-03-17 10:00:00,36.06,36.14,36.01,36.01,72000.0,22.3782,22.4279,22.3472,22.3472,72000.0
2011-03-17 10:05:00,36.01,36.04,35.97,36.03,47800.0,22.3472,22.3658,22.3224,22.3596,47800.0
2011-03-17 10:10:00,36.03,36.05,36.0,36.01,28200.0,22.3596,22.372,22.341,22.3472,28200.0
2011-03-17 10:15:00,36.01,36.07,36.0,36.06,46600.0,22.3472,22.3844,22.341,22.3782,46600.0
2011-03-17 10:20:00,36.06,36.07,36.02,36.03,38600.0,22.3782,22.3844,22.3534,22.3596,38600.0
2011-03-17 10:25:00,36.04,36.07,36.02,36.03,39400.0,22.3658,22.3844,22.3534,22.3596,39400.0
2011-03-17 10:30:00,36.04,36.07,36.0,36.0,25600.0,22.3658,22.3844,22.341,22.341,25600.0
2011-03-17 10:35:00,36.01,36.02,36.0,36.02,37200.0,22.3472,22.3534,22.341,22.3534,37200.0
2011-03-17 10:40:00,36.01,36.03,36.0,36.02,32500.0,22.3472,22.3596,22.341,22.3534,32500.0
2011-03-17 10:45:00,36.03,36.03,35.98,35.98,40800.0,22.3596,22.3596,22.3286,22.3286,40800.0
2011-03-17 10:50:00,35.99,35.99,35.95,35.96,38800.0,22.3348,22.3348,22.31,22.3162,38800.0
2011-03-17 10:55:00,35.95,35.95,35.86,35.87,238300.0,22.31,22.31,22.2541,22.2603,238300.0
2011-03-17 11:00:00,35.87,35.88,35.84,35.85,75200.0,22.2603,22.2665,22.2417,22.2479,75200.0
2011-03-17 11:05:00,35.85,35.9,35.85,35.89,51100.0,22.2479,22.2789,22.2479,22.2727,51100.0
2011-03-17 11:10:00,35.88,35.88,35.85,35.85,47200.0,22.2665,22.2665,22.2479,22.2479,47200.0
2011-03-17 11:15:00,35.85,35.86,35.77,35.77,48100.0,22.2479,22.2541,22.1983,22.1983,48100.0
2011-03-17 11:20:00,35.78,35.78,35.75,35.75,71900.0,22.2045,22.2045,22.1858,22.1858,71900.0
2011-03-17 11:25:00,35.75,35.76,35.7,35.71,102100.0,22.1858,22.192,22.1548,22.161,102100.0
2011-03-17 11:30:00,35.71,35.71,35.7,35.7,60300.0,22.161,22.161,22.1548,22.1548,60300.0
2011-03-17 11:35:00,35.7,35.75,35.7,35.75,72500.0,22.1548,22.1858,22.1548,22.1858,72500.0
2011-03-17 11:40:00,35.75,35.78,35.74,35.78,30900.0,22.1858,22.2045,22.1796,22.2045,30900.0
2011-03-17 11:45:00,35.78,35.82,35.73,35.73,126100.0,22.2045,22.2293,22.1734,22.1734,126100.0
2011-03-17 11:50:00,35.73,35.74,35.56,35.56,361300.0,22.1734,22.1796,22.0679,22.0679,361300.0
2011-03-17 11:55:00,35.56,35.56,35.26,35.31,614800.0,22.0679,22.0679,21.8818,21.9128,614800.0
2011-03-17 12:00:00,35.32,35.36,35.03,35.03,512600.0,21.919,21.9438,21.739,21.739,512600.0
2011-03-17 12:05:00,35.03,35.37,35.03,35.29,400100.0,21.739,21.95,21.739,21.9004,400100.0
2011-03-17 12:10:00,35.29,35.53,35.22,35.49,309800.0,21.9004,22.0493,21.8569,22.0245,309800.0
2011-03-17 12:15:00,35.5,35.55,35.47,35.5,128500.0,22.0307,22.0617,22.0121,22.0307,128500.0
2011-03-17 12:20:00,35.51,35.57,35.47,35.47,121300.0,22.0369,22.0741,22.0121,22.0121,121300.0
2011-03-17 12:25:00,35.47,35.5,35.43,35.48,95200.0,22.0121,22.0307,21.9873,22.0183,95200.0
2011-03-17 12:30:00,35.48,35.59,35.48,35.58,78500.0,22.0183,22.0865,22.0183,22.0803,78500.0
2011-03-17 12:35:00,35.58,35.62,35.58,35.6,86500.0,22.0803,22.1052,22.0803,22.0928,86500.0
2011-03-17 12:40:00,35.59,35.69,35.59,35.69,92400.0,22.0865,22.1486,22.0865,22.1486,92400.0
2011-03-17 12:45:00,35.69,35.72,35.65,35.72,66600.0,22.1486,22.1672,22.1238,22.1672,66600.0
2011-03-17 12:50:00,35.72,35.77,35.68,35.75,118000.0,22.1672,22.1983,22.1424,22.1858,118000.0
2011-03-17 12:55:00,35.75,35.76,35.72,35.75,81900.0,22.1858,22.192,22.1672,22.1858,81900.0
2011-03-17 13:00:00,35.74,35.78,35.74,35.75,69700.0,22.1796,22.2045,22.1796,22.1858,69700.0
2011-03-17 13:05:00,35.75,35.79,35.74,35.79,54000.0,22.1858,22.2107,22.1796,22.2107,54000.0
2011-03-17 13:10:00,35.78,35.86,35.77,35.84,210800.0,22.2045,22.2541,22.1983,22.2417,210800.0
2011-03-17 13:15:00,35.85,35.86,35.76,35.8,93500.0,22.2479,22.2541,22.192,22.2169,93500.0
2011-03-17 13:20:00,35.8,35.86,35.79,35.84,100500.0,22.2169,22.2541,22.2107,22.2417,100500.0
2011-03-17 13:25:00,35.84,35.85,35.74,35.74,91800.0,22.2417,22.2479,22.1796,22.1796,91800.0
2011-03-17 13:30:00,35.76,35.8,35.72,35.8,72200.0,22.192,22.2169,22.1672,22.2169,72200.0
2011-03-17 13:35:00,35.8,35.84,35.79,35.83,55900.0,22.2169,22.2417,22.2107,22.2355,55900.0
2011-03-17 13:40:00,35.84,35.86,35.83,35.85,53100.0,22.2417,22.2541,22.2355,22.2479,53100.0
2011-03-17 13:45:00,35.86,35.88,35.84,35.87,108300.0,22.2541,22.2665,22.2417,22.2603,108300.0
2011-03-17 13:50:00,35.86,35.89,35.84,35.84,126700.0,22.2541,22.2727,22.2417,22.2417,126700.0
2011-03-17 13:55:00,35.84,35.89,35.84,35.84,105700.0,22.2417,22.2727,22.2417,22.2417,105700.0
2011-03-17 14:00:00,35.84,35.87,35.8,35.85,105400.0,22.2417,22.2603,22.2169,22.2479,105400.0
2011-03-17 14:05:00,35.85,35.89,35.84,35.88,63400.0,22.2479,22.2727,22.2417,22.2665,63400.0
2011-03-17 14:10:00,35.88,35.9,35.87,35.87,46200.0,22.2665,22.2789,22.2603,22.2603,46200.0
2011-03-17 14:15:00,35.87,35.9,35.85,35.9,46000.0,22.2603,22.2789,22.2479,22.2789,46000.0
2011-03-17 14:20:00,35.9,35.94,35.9,35.93,83200.0,22.2789,22.3038,22.2789,22.2975,83200.0
2011-03-17 14:25:00,35.92,35.96,35.92,35.95,40800.0,22.2913,22.3162,22.2913,22.31,40800.0
2011-03-17 14:30:00,35.94,35.99,35.94,35.99,77600.0,22.3038,22.3348,22.3038,22.3348,77600.0
2011-03-17 14:35:00,35.98,35.99,35.93,35.93,75700.0,22.3286,22.3348,22.2975,22.2975,75700.0
2011-03-17 14:40:00,35.94,35.98,35.93,35.98,41700.0,22.3038,22.3286,22.2975,22.3286,41700.0
2011-03-17 14:45:00,35.97,35.98,35.95,35.98,44800.0,22.3224,22.3286,22.31,22.3286,44800.0
2011-03-17 14:50:00,35.99,36.02,35.98,36.02,43400.0,22.3348,22.3534,22.3286,22.3534,43400.0
2011-03-17 14:55:00,36.02,36.02,35.98,35.98,58300.0,22.3534,22.3534,22.3286,22.3286,58300.0
2011-03-17 15:00:00,35.98,36.01,35.96,36.01,73700.0,22.3286,22.3472,22.3162,22.3472,73700.0
2011-03-17 15:05:00,36.01,36.05,36.0,36.03,52300.0,22.3472,22.372,22.341,22.3596,52300.0
2011-03-17 15:10:00,36.03,36.06,36.01,36.06,54500.0,22.3596,22.3782,22.3472,22.3782,54500.0
2011-03-17 15:15:00,36.06,36.08,36.04,36.08,71500.0,22.3782,22.3906,22.3658,22.3906,71500.0
2011-03-17 15:20:00,36.07,36.11,36.07,36.11,60400.0,22.3844,22.4093,22.3844,22.4093,60400.0
2011-03-17 15:25:00,36.11,36.11,36.07,36.08,75900.0,22.4093,22.4093,22.3844,22.3906,75900.0
2011-03-17 15:30:00,36.07,36.13,36.07,36.13,94100.0,22.3844,22.4217,22.3844,22.4217,94100.0
2011-03-17 15:35:00,36.13,36.14,36.12,36.13,86800.0,22.4217,22.4279,22.4155,22.4217,86800.0
2011-03-17 15:40:00,36.14,36.16,36.13,36.16,79000.0,22.4279,22.4403,22.4217,22.4403,79000.0
2011-03-17 15:45:00,36.16,36.23,36.15,36.2,230400.0,22.4403,22.4837,22.4341,22.4651,230400.0
2011-03-17 15:50:00,36.19,36.2,36.16,36.2,151400.0,22.4589,22.4651,22.4403,22.4651,151400.0
2011-03-17 15:55:00,36.19,36.21,36.13,36.14,611900.0,22.4589,22.4713,22.4217,22.4279,611900.0
2011-03-18 09:30:00,36.5,36.62,36.41,36.59,604400.0,22.6513,22.7257,22.5954,22.7071,604400.0
2011-03-18 09:35:00,36.59,36.6,36.44,36.54,52500.0,22.7071,22.7133,22.614,22.6761,52500.0
2011-03-18 09:40:00,36.54,36.69,36.52,36.69,46900.0,22.6761,22.7692,22.6637,22.7692,46900.0
2011-03-18 09:45:00,36.69,36.74,36.64,36.66,32500.0,22.7692,22.8002,22.7382,22.7506,32500.0
2011-03-18 09:50:00,36.66,36.7,36.65,36.66,36800.0,22.7506,22.7754,22.7444,22.7506,36800.0
2011-03-18 09:55:00,36.66,36.7,36.64,36.69,31500.0,22.7506,22.7754,22.7382,22.7692,31500.0
2011-03-18 10:00:00,36.7,36.73,36.68,36.71,38900.0,22.7754,22.794,22.763,22.7816,38900.0
2011-03-18 10:05:00,36.71,36.82,36.68,36.8,138400.0,22.7816,22.8499,22.763,22.8375,138400.0
2011-03-18 10:10:00,36.81,36.95,36.8,36.93,98400.0,22.8437,22.9305,22.8375,22.9181,98400.0
2011-03-18 10:15:00,36.92,36.98,36.91,36.97,97400.0,22.9119,22.9492,22.9057,22.943,97400.0
2011-03-18 10:20:00,36.97,36.97,36.78,36.79,61400.0,22.943,22.943,22.825,22.8312,61400.0
2011-03-18 10:25:00,36.79,36.8,36.7,36.71,34200.0,22.8312,22.8375,22.7754,22.7816,34200.0
2011-03-18 10:30:00,36.71,36.74,36.7,36.72,55400.0,22.7816,22.8002,22.7754,22.7878,55400.0
2011-03-18 10:35:00,36.73,36.74,36.71,36.72,32300.0,22.794,22.8002,22.7816,22.7878,32300.0
2011-03-18 10:40:00,36.72,36.8,36.71,36.79,79200.0,22.7878,22.8375,22.7816,22.8312,79200.0
2011-03-18 10:45:00,36.79,36.8,36.72,36.73,26600.0,22.8312,22.8375,22.7878,22.794,26600.0
2011-03-18 10:50:00,36.72,36.73,36.7,36.7,21200.0,22.7878,22.794,22.7754,22.7754,21200.0
2011-03-18 10:55:00,36.7,36.71,36.7,36.7,24200.0,22.7754,22.7816,22.7754,22.7754,24200.0
2011-03-18 11:00:00,36.7,36.74,36.7,36.7,50600.0,22.7754,22.8002,22.7754,22.7754,50600.0
2011-03-18 11:05:00,36.7,36.72,36.61,36.68,66600.0,22.7754,22.7878,22.7195,22.763,66600.0
2011-03-18 11:10:00,36.68,36.68,36.64,36.65,22100.0,22.763,22.763,22.7382,22.7444,22100.0
2011-03-18 11:15:00,36.65,36.68,36.64,36.65,21100.0,22.7444,22.763,22.7382,22.7444,21100.0
2011-03-18 11:20:00,36.65,36.65,36.6,36.61,15400.0,22.7444,22.7444,22.7133,22.7195,15400.0
2011-03-18 11:25:00,36.61,36.61,36.53,36.55,41400.0,22.7195,22.7195,22.6699,22.6823,41400.0
2011-03-18 11:30:00,36.56,36.56,36.53,36.53,27200.0,22.6885,22.6885,22.6699,22.6699,27200.0
2011-03-18 11:35:00,36.54,36.56,36.53,36.54,17400.0,22.6761,22.6885,22.6699,22.6761,17400.0
2011-03-18 11:40:00,36.55,36.56,36.52,36.52,22400.0,22.6823,22.6885,22.6637,22.6637,22400.0
2011-03-18 11:45:00,36.52,36.53,36.49,36.5,43600.0,22.6637,22.6699,22.6451,22.6513,43600.0
2011-03-18 11:50:00,36.5,36.5,36.46,36.5,84200.0,22.6513,22.6513,22.6265,22.6513,84200.0
2011-03-18 11:55:00,36.5,36.51,36.47,36.5,49700.0,22.6513,22.6575,22.6327,22.6513,49700.0
2011-03-18 12:00:00,36.5,36.5,36.49,36.5,8300.0,22.6513,22.6513,22.6451,22.6513,8300.0
2011-03-18 12:05:00,36.5,36.51,36.47,36.48,29300.0,22.6513,22.6575,22.6327,22.6389,29300.0
2011-03-18 12:10:00,36.48,36.49,36.44,36.48,14900.0,22.6389,22.6451,22.614,22.6389,14900.0
2011-03-18 12:15:00,36.48,36.5,36.47,36.5,15300.0,22.6389,22.6513,22.6327,22.6513,15300.0
2011-03-18 12:20:00,36.5,36.5,36.48,36.49,26000.0,22.6513,22.6513,22.6389,22.6451,26000.0
2011-03-18 12:25:00,36.49,36.5,36.45,36.45,18900.0,22.6451,22.6513,22.6202,22.6202,18900.0
2011-03-18 12:30:00,36.45,36.46,36.44,36.44,13000.0,22.6202,22.6265,22.614,22.614,13000.0
2011-03-18 12:35:00,36.45,36.45,36.4,36.4,15900.0,22.6202,22.6202,22.5892,22.5892,15900.0
2011-03-18 12:40:00,36.4,36.41,36.35,36.35,24300.0,22.5892,22.5954,22.5582,22.5582,24300.0
2011-03-18 12:45:00,36.36,36.43,36.35,36.41,44600.0,22.5644,22.6078,22.5582,22.5954,44600.0
2011-03-18 12:50:00,36.41,36.41,36.37,36.37,10700.0,22.5954,22.5954,22.5706,22.5706,10700.0
2011-03-18 12:55:00,36.38,36.39,36.38,36.39,16400.0,22.5768,22.583,22.5768,22.583,16400.0
2011-03-18 13:00:00,36.39,36.39,36.37,36.38,21700.0,22.583,22.583,22.5706,22.5768,21700.0
2011-03-18 13:05:00,36.38,36.41,36.38,36.4,23400.0,22.5768,22.5954,22.5768,22.5892,23400.0
2011-03-18 13:10:00,36.41,36.41,36.4,36.41,5300.0,22.5954,22.5954,22.5892,22.5954,5300.0
2011-03-18 13:15:00,36.41,36.47,36.4,36.46,20300.0,22.5954,22.6327,22.5892,22.6265,20300.0
2011-03-18 13:20:00,36.46,36.48,36.45,36.46,19100.0,22.6265,22.6389,22.6202,22.6265,19100.0
2011-03-18 13:25:00,36.47,36.48,36.46,36.47,15400.0,22.6327,22.6389,22.6265,22.6327,15400.0
2011-03-18 13:30:00,36.47,36.48,36.46,36.47,18100.0,22.6327,22.6389,22.6265,22.6327,18100.0
2011-03-18 13:35:00,36.48,36.48,36.46,36.47,9500.0,22.6389,22.6389,22.6265,22.6327,9500.0
2011-03-18 13:40:00,36.47,36.5,36.46,36.47,25500.0,22.6327,22.6513,22.6265,22.6327,25500.0
2011-03-18 13:45:00,36.47,36.49,36.47,36.49,8600.0,22.6327,22.6451,22.6327,22.6451,8600.0
2011-03-18 13:50:00,36.49,36.5,36.48,36.49,12100.0,22.6451,22.6513,22.6389,22.6451,12100.0
2011-03-18 13:55:00,36.48,36.49,36.47,36.48,15300.0,22.6389,22.6451,22.6327,22.6389,15300.0
2011-03-18 14:00:00,36.48,36.49,36.46,36.47,33900.0,22.6389,22.6451,22.6265,22.6327,33900.0
2011-03-18 14:05:00,36.47,36.47,36.45,36.46,30000.0,22.6327,22.6327,22.6202,22.6265,30000.0
2011-03-18 14:10:00,36.46,36.46,36.42,36.45,38100.0,22.6265,22.6265,22.6016,22.6202,38100.0
2011-03-18 14:15:00,36.44,36.45,36.34,36.34,51800.0,22.614,22.6202,22.552,22.552,51800.0
2011-03-18 14:20:00,36.35,36.38,36.34,36.35,26100.0,22.5582,22.5768,22.552,22.5582,26100.0
2011-03-18 14:25:00,36.35,36.37,36.34,36.35,17000.0,22.5582,22.5706,22.552,22.5582,17000.0
2011-03-18 14:30:00,36.35,36.36,36.35,36.35,16700.0,22.5582,22.5644,22.5582,22.5582,16700.0
2011-03-18 14:35:00,36.36,36.4,36.36,36.39,33500.0,22.5644,22.5892,22.5644,22.583,33500.0
2011-03-18 14:40:00,36.39,36.4,36.39,36.4,11500.0,22.583,22.5892,22.583,22.5892,11500.0
2011-03-18 14:45:00,36.4,36.4,36.39,36.4,21500.0,22.5892,22.5892,22.583,22.5892,21500.0
2011-03-18 14:50:00,36.4,36.4,36.38,36.4,32900.0,22.5892,22.5892,22.5768,22.5892,32900.0
2011-03-18 14:55:00,36.39,36.4,36.32,36.34,63900.0,22.583,22.5892,22.5396,22.552,63900.0
2011-03-18 15:00:00,36.35,36.35,36.32,36.32,29600.0,22.5582,22.5582,22.5396,22.5396,29600.0
2011-03-18 15:05:00,36.32,36.39,36.32,36.38,60400.0,22.5396,22.583,22.5396,22.5768,60400.0
2011-03-18 15:10:00,36.38,36.42,36.37,36.41,49200.0,22.5768,22.6016,22.5706,22.5954,49200.0
2011-03-18 15:15:00,36.41,36.45,36.4,36.45,46200.0,22.5954,22.6202,22.5892,22.6202,46200.0
2011-03-18 15:20:00,36.45,36.46,36.44,36.46,25100.0,22.6202,22.6265,22.614,22.6265,25100.0
2011-03-18 15:25:00,36.46,36.46,36.45,36.46,25100.0,22.6265,22.6265,22.6202,22.6265,25100.0
2011-03-18 15:30:00,36.46,36.5,36.45,36.47,103800.0,22.6265,22.6513,22.6202,22.6327,103800.0
2011-03-18 15:35:00,36.48,36.5,36.45,36.48,307600.0,22.6389,22.6513,22.6202,22.6389,307600.0
2011-03-18 15:40:00,36.48,36.5,36.47,36.49,62100.0,22.6389,22.6513,22.6327,22.6451,62100.0
2011-03-18 15:45:00,36.5,36.59,36.5,36.53,219900.0,22.6513,22.7071,22.6513,22.6699,219900.0
2011-03-18 15:50:00,36.53,36.59,36.53,36.58,153700.0,22.6699,22.7071,22.6699,22.7009,153700.0
2011-03-18 15:55:00,36.58,36.65,36.58,36.64,420400.0,22.7009,22.7444,22.7009,22.7382,420400.0
2011-03-21 09:30:00,36.81,36.94,36.79,36.83,131200.0,22.8437,22.9243,22.8312,22.8561,131200.0
2011-03-21 09:35:00,36.84,36.98,36.82,36.83,45700.0,22.8623,22.9492,22.8499,22.8561,45700.0
2011-03-21 09:40:00,36.83,36.9,36.83,36.86,58600.0,22.8561,22.8995,22.8561,22.8747,58600.0
2011-03-21 09:45:00,36.86,36.99,36.83,36.88,67100.0,22.8747,22.9554,22.8561,22.8871,67100.0
2011-03-21 09:50:00,36.89,36.91,36.84,36.85,41700.0,22.8933,22.9057,22.8623,22.8685,41700.0
2011-03-21 09:55:00,36.85,36.88,36.83,36.87,53000.0,22.8685,22.8871,22.8561,22.8809,53000.0
2011-03-21 10:00:00,36.86,36.88,36.82,36.83,36900.0,22.8747,22.8871,22.8499,22.8561,36900.0
2011-03-21 10:05:00,36.83,36.87,36.8,36.8,40600.0,22.8561,22.8809,22.8375,22.8375,40600.0
2011-03-21 10:10:00,36.8,36.81,36.76,36.77,24400.0,22.8375,22.8437,22.8126,22.8188,24400.0
2011-03-21 10:15:00,36.76,36.8,36.75,36.79,30100.0,22.8126,22.8375,22.8064,22.8312,30100.0
2011-03-21 10:20:00,36.78,36.79,36.76,36.76,25100.0,22.825,22.8312,22.8126,22.8126,25100.0
2011-03-21 10:25:00,36.76,36.8,36.76,36.79,24600.0,22.8126,22.8375,22.8126,22.8312,24600.0
2011-03-21 10:30:00,36.8,36.81,36.76,36.78,32100.0,22.8375,22.8437,22.8126,22.825,32100.0
2011-03-21 10:35:00,36.78,36.78,36.73,36.75,40400.0,22.825,22.825,22.794,22.8064,40400.0
2011-03-21 10:40:00,36.76,36.77,36.73,36.77,35300.0,22.8126,22.8188,22.794,22.8188,35300.0
2011-03-21 10:45:00,36.76,36.82,36.75,36.82,28600.0,22.8126,22.8499,22.8064,22.8499,28600.0
2011-03-21 10:50:00,36.83,36.84,36.79,36.81,106600.0,22.8561,22.8623,22.8312,22.8437,106600.0
2011-03-21 10:55:00,36.81,36.83,36.79,36.82,30800.0,22.8437,22.8561,22.8312,22.8499,30800.0
2011-03-21 11:00:00,36.82,36.84,36.8,36.8,45500.0,22.8499,22.8623,22.8375,22.8375,45500.0
2011-03-21 11:05:00,36.8,36.88,36.8,36.87,29400.0,22.8375,22.8871,22.8375,22.8809,29400.0
2011-03-21 11:10:00,36.87,36.89,36.86,36.89,27000.0,22.8809,22.8933,22.8747,22.8933,27000.0
2011-03-21 11:15:00,36.88,36.92,36.88,36.91,30500.0,22.8871,22.9119,22.8871,22.9057,30500.0
2011-03-21 11:20:00,36.92,36.94,36.9,36.93,25400.0,22.9119,22.9243,22.8995,22.9181,25400.0
2011-03-21 11:25:00,36.93,36.97,36.93,36.96,72100.0,22.9181,22.943,22.9181,22.9367,72100.0
2011-03-21 11:30:00,36.96,37.01,36.95,36.98,86200.0,22.9367,22.9678,22.9305,22.9492,86200.0
2011-03-21 11:35:00,36.99,37.03,36.98,37.0,46200.0,22.9554,22.9802,22.9492,22.9616,46200.0
2011-03-21 11:40:00,37.0,37.05,37.0,37.05,52700.0,22.9616,22.9926,22.9616,22.9926,52700.0
2011-03-21 11:45:00,37.05,37.06,37.02,37.05,31500.0,22.9926,22.9988,22.974,22.9926,31500.0
2011-03-21 11:50:00,37.05,37.11,37.05,37.1,72000.0,22.9926,23.0298,22.9926,23.0236,72000.0
2011-03-21 11:55:00,37.11,37.11,37.08,37.09,27600.0,23.0298,23.0298,23.0112,23.0174,27600.0
2011-03-21 12:00:00,37.08,37.1,37.08,37.1,9500.0,23.0112,23.0236,23.0112,23.0236,9500.0
2011-03-21 12:05:00,37.1,37.1,37.09,37.1,18300.0,23.0236,23.0236,23.0174,23.0236,18300.0
2011-03-21 12:10:00,37.1,37.12,37.09,37.11,29900.0,23.0236,23.036,23.0174,23.0298,29900.0
2011-03-21 12:15:00,37.11,37.11,37.09,37.09,18900.0,23.0298,23.0298,23.0174,23.0174,18900.0
2011-03-21 12:20:00,37.09,37.13,37.09,37.13,31300.0,23.0174,23.0422,23.0174,23.0422,31300.0
2011-03-21 12:25:00,37.13,37.19,37.12,37.18,38600.0,23.0422,23.0795,23.036,23.0733,38600.0
2011-03-21 12:30:00,37.18,37.18,37.16,37.17,33100.0,23.0733,23.0733,23.0609,23.0671,33100.0
2011-03-21 12:35:00,37.17,37.18,37.16,37.17,52900.0,23.0671,23.0733,23.0609,23.0671,52900.0
2011-03-21 12:40:00,37.17,37.2,37.16,37.17,32400.0,23.0671,23.0857,23.0609,23.0671,32400.0
2011-03-21 12:45:00,37.17,37.18,37.17,37.18,7300.0,23.0671,23.0733,23.0671,23.0733,7300.0
2011-03-21 12:50:00,37.18,37.18,37.17,37.18,21000.0,23.0733,23.0733,23.0671,23.0733,21000.0
2011-03-21 12:55:00,37.17,37.21,37.17,37.2,37900.0,23.0671,23.0919,23.0671,23.0857,37900.0
2011-03-21 13:00:00,37.2,37.2,37.16,37.16,28800.0,23.0857,23.0857,23.0609,23.0609,28800.0
2011-03-21 13:05:00,37.16,37.17,37.14,37.14,21100.0,23.0609,23.0671,23.0485,23.0485,21100.0
2011-03-21 13:10:00,37.14,37.14,37.13,37.14,8100.0,23.0485,23.0485,23.0422,23.0485,8100.0
2011-03-21 13:15:00,37.14,37.14,37.11,37.14,47200.0,23.0485,23.0485,23.0298,23.0485,47200.0
2011-03-21 13:20:00,37.13,37.15,37.1,37.11,69500.0,23.0422,23.0547,23.0236,23.0298,69500.0
2011-03-21 13:25:00,37.11,37.15,37.08,37.08,50500.0,23.0298,23.0547,23.0112,23.0112,50500.0
2011-03-21 13:30:00,37.09,37.1,37.08,37.1,14000.0,23.0174,23.0236,23.0112,23.0236,14000.0
2011-03-21 13:35:00,37.11,37.13,37.07,37.09,112300.0,23.0298,23.0422,23.005,23.0174,112300.0
2011-03-21 13:40:00,37.09,37.1,37.07,37.09,17900.0,23.0174,23.0236,23.005,23.0174,17900.0
2011-03-21 13:45:00,37.09,37.11,37.07,37.07,32300.0,23.0174,23.0298,23.005,23.005,32300.0
2011-03-21 13:50:00,37.08,37.08,37.03,37.04,20500.0,23.0112,23.0112,22.9802,22.9864,20500.0
2011-03-21 13:55:00,37.04,37.11,37.03,37.11,20500.0,22.9864,23.0298,22.9802,23.0298,20500.0
2011-03-21 14:00:00,37.11,37.13,37.1,37.13,19400.0,23.0298,23.0422,23.0236,23.0422,19400.0
2011-03-21 14:05:00,37.13,37.15,37.13,37.15,14800.0,23.0422,23.0547,23.0422,23.0547,14800.0
2011-03-21 14:10:00,37.15,37.15,37.07,37.1,55400.0,23.0547,23.0547,23.005,23.0236,55400.0
2011-03-21 14:15:00,37.09,37.1,37.08,37.09,23800.0,23.0174,23.0236,23.0112,23.0174,23800.0
2011-03-21 14:20:00,37.09,37.09,37.05,37.06,16500.0,23.0174,23.0174,22.9926,22.9988,16500.0
2011-03-21 14:25:00,37.06,37.07,37.05,37.06,22900.0,22.9988,23.005,22.9926,22.9988,22900.0
2011-03-21 14:30:00,37.05,37.1,37.05,37.1,23400.0,22.9926,23.0236,22.9926,23.0236,23400.0
2011-03-21 14:35:00,37.09,37.1,37.08,37.08,20300.0,23.0174,23.0236,23.0112,23.0112,20300.0
2011-03-21 14:40:00,37.08,37.09,37.02,37.02,26300.0,23.0112,23.0174,22.974,22.974,26300.0
2011-03-21 14:45:00,37.02,37.05,37.02,37.04,26500.0,22.974,22.9926,22.974,22.9864,26500.0
2011-03-21 14:50:00,37.04,37.05,37.04,37.05,11500.0,22.9864,22.9926,22.9864,22.9926,11500.0
2011-03-21 14:55:00,37.04,37.07,37.04,37.07,24100.0,22.9864,23.005,22.9864,23.005,24100.0
2011-03-21 15:00:00,37.07,37.07,37.06,37.06,20000.0,23.005,23.005,22.9988,22.9988,20000.0
2011-03-21 15:05:00,37.06,37.07,37.02,37.03,32200.0,22.9988,23.005,22.974,22.9802,32200.0
2011-03-21 15:10:00,37.02,37.03,37.01,37.01,20900.0,22.974,22.9802,22.9678,22.9678,20900.0
2011-03-21 15:15:00,37.01,37.05,37.01,37.05,35400.0,22.9678,22.9926,22.9678,22.9926,35400.0
2011-03-21 15:20:00,37.05,37.05,37.03,37.04,24200.0,22.9926,22.9926,22.9802,22.9864,24200.0
2011-03-21 15:25:00,37.04,37.04,37.01,37.01,29400.0,22.9864,22.9864,22.9678,22.9678,29400.0
2011-03-21 15:30:00,37.02,37.06,37.01,37.06,57700.0,22.974,22.9988,22.9678,22.9988,57700.0
2011-03-21 15:35:00,37.06,37.06,37.05,37.05,26900.0,22.9988,22.9988,22.9926,22.9926,26900.0
2011-03-21 15:40:00,37.05,37.08,37.05,37.08,66000.0,22.9926,23.0112,22.9926,23.0112,66000.0
2011-03-21 15:45:00,37.08,37.12,37.06,37.07,106600.0,23.0112,23.036,22.9988,23.005,106600.0
2011-03-21 15:50:00,37.06,37.1,37.06,37.09,64000.0,22.9988,23.0236,22.9988,23.0174,64000.0
2011-03-21 15:55:00,37.09,37.15,37.08,37.14,276900.0,23.0174,23.0547,23.0112,23.0485,276900.0
2011-03-22 09:30:00,37.1,37.23,37.09,37.12,92300.0,23.0236,23.1043,23.0174,23.036,92300.0
2011-03-22 09:35:00,37.11,37.19,37.1,37.19,20200.0,23.0298,23.0795,23.0236,23.0795,20200.0
2011-03-22 09:40:00,37.19,37.23,37.1,37.11,30400.0,23.0795,23.1043,23.0236,23.0298,30400.0
2011-03-22 09:45:00,37.1,37.12,37.02,37.04,39600.0,23.0236,23.036,22.974,22.9864,39600.0
2011-03-22 09:50:00,37.05,37.11,37.05,37.06,27600.0,22.9926,23.0298,22.9926,22.9988,27600.0
2011-03-22 09:55:00,37.06,37.08,37.01,37.03,23000.0,22.9988,23.0112,22.9678,22.9802,23000.0
2011-03-22 10:00:00,37.04,37.09,37.01,37.05,16900.0,22.9864,23.0174,22.9678,22.9926,16900.0
2011-03-22 10:05:00,37.05,37.08,37.03,37.04,27400.0,22.9926,23.0112,22.9802,22.9864,27400.0
2011-03-22 10:10:00,37.04,37.04,36.96,36.96,55700.0,22.9864,22.9864,22.9367,22.9367,55700.0
2011-03-22 10:15:00,36.96,37.02,36.96,37.0,34000.0,22.9367,22.974,22.9367,22.9616,34000.0
2011-03-22 10:20:00,37.01,37.06,36.99,37.03,31200.0,22.9678,22.9988,22.9554,22.9802,31200.0
2011-03-22 10:25:00,37.03,37.15,37.01,37.08,40900.0,22.9802,23.0547,22.9678,23.0112,40900.0
2011-03-22 10:30:00,37.09,37.1,37.06,37.06,21200.0,23.0174,23.0236,22.9988,22.9988,21200.0
2011-03-22 10:35:00,37.07,37.09,37.06,37.08,20600.0,23.005,23.0174,22.9988,23.0112,20600.0
2011-03-22 10:40:00,37.08,37.09,37.0,37.01,50300.0,23.0112,23.0174,22.9616,22.9678,50300.0
2011-03-22 10:45:00,37.01,37.01,36.98,36.98,56300.0,22.9678,22.9678,22.9492,22.9492,56300.0
2011-03-22 10:50:00,36.98,36.98,36.93,36.93,48700.0,22.9492,22.9492,22.9181,22.9181,48700.0
2011-03-22 10:55:00,36.93,36.94,36.87,36.9,57400.0,22.9181,22.9243,22.8809,22.8995,57400.0
2011-03-22 11:00:00,36.9,36.91,36.85,36.9,97800.0,22.8995,22.9057,22.8685,22.8995,97800.0
2011-03-22 11:05:00,36.9,36.92,36.89,36.91,45200.0,22.8995,22.9119,22.8933,22.9057,45200.0
2011-03-22 11:10:00,36.91,36.92,36.85,36.86,26700.0,22.9057,22.9119,22.8685,22.8747,26700.0
2011-03-22 11:15:00,36.86,36.87,36.84,36.86,34300.0,22.8747,22.8809,22.8623,22.8747,34300.0
2011-03-22 11:20:00,36.86,36.87,36.84,36.85,29000.0,22.8747,22.8809,22.8623,22.8685,29000.0
2011-03-22 11:25:00,36.85,36.86,36.83,36.83,13500.0,22.8685,22.8747,22.8561,22.8561,13500.0
2011-03-22 11:30:00,36.84,36.84,36.79,36.82,40300.0,22.8623,22.8623,22.8312,22.8499,40300.0
2011-03-22 11:35:00,36.82,36.83,36.81,36.81,18400.0,22.8499,22.8561,22.8437,22.8437,18400.0
2011-03-22 11:40:00,36.81,36.83,36.81,36.83,20700.0,22.8437,22.8561,22.8437,22.8561,20700.0
2011-03-22 11:45:00,36.82,36.88,36.82,36.88,22800.0,22.8499,22.8871,22.8499,22.8871,22800.0
2011-03-22 11:50:00,36.88,36.88,36.84,36.85,37600.0,22.8871,22.8871,22.8623,22.8685,37600.0
2011-03-22 11:55:00,36.85,36.86,36.8,36.82,86800.0,22.8685,22.8747,22.8375,22.8499,86800.0
2011-03-22 12:00:00,36.82,36.82,36.8,36.81,19000.0,22.8499,22.8499,22.8375,22.8437,19000.0
2011-03-22 12:05:00,36.81,36.82,36.78,36.79,41300.0,22.8437,22.8499,22.825,22.8312,41300.0
2011-03-22 12:10:00,36.79,36.8,36.77,36.77,13400.0,22.8312,22.8375,22.8188,22.8188,13400.0
2011-03-22 12:15:00,36.77,36.78,36.75,36.77,48900.0,22.8188,22.825,22.8064,22.8188,48900.0
2011-03-22 12:20:00,36.76,36.78,36.76,36.77,12000.0,22.8126,22.825,22.8126,22.8188,12000.0
2011-03-22 12:25:00,36.77,36.78,36.76,36.76,17900.0,22.8188,22.825,22.8126,22.8126,17900.0
2011-03-22 12:30:00,36.76,36.76,36.73,36.75,40200.0,22.8126,22.8126,22.794,22.8064,40200.0
2011-03-22 12:35:00,36.76,36.76,36.74,36.74,29900.0,22.8126,22.8126,22.8002,22.8002,29900.0
2011-03-22 12:40:00,36.74,36.75,36.72,36.73,39300.0,22.8002,22.8064,22.7878,22.794,39300.0
2011-03-22 12:45:00,36.73,36.74,36.69,36.71,131200.0,22.794,22.8002,22.7692,22.7816,131200.0
2011-03-22 12:50:00,36.72,36.75,36.72,36.75,27700.0,22.7878,22.8064,22.7878,22.8064,27700.0
2011-03-22 12:55:00,36.75,36.77,36.75,36.75,16600.0,22.8064,22.8188,22.8064,22.8064,16600.0
2011-03-22 13:00:00,36.76,36.77,36.75,36.77,22800.0,22.8126,22.8188,22.8064,22.8188,22800.0
2011-03-22 13:05:00,36.77,36.81,36.76,36.78,35600.0,22.8188,22.8437,22.8126,22.825,35600.0
2011-03-22 13:10:00,36.79,36.79,36.78,36.79,10200.0,22.8312,22.8312,22.825,22.8312,10200.0
2011-03-22 13:15:00,36.78,36.8,36.75,36.79,57700.0,22.825,22.8375,22.8064,22.8312,57700.0
2011-03-22 13:20:00,36.8,36.81,36.79,36.8,16900.0,22.8375,22.8437,22.8312,22.8375,16900.0
2011-03-22 13:25:00,36.79,36.81,36.79,36.8,10900.0,22.8312,22.8437,22.8312,22.8375,10900.0
2011-03-22 13:30:00,36.8,36.84,36.79,36.84,27900.0,22.8375,22.8623,22.8312,22.8623,27900.0
2011-03-22 13:35:00,36.83,36.86,36.83,36.85,19300.0,22.8561,22.8747,22.8561,22.8685,19300.0
2011-03-22 13:40:00,36.86,36.9,36.86,36.9,25700.0,22.8747,22.8995,22.8747,22.8995,25700.0
2011-03-22 13:45:00,36.9,36.95,36.9,36.92,26100.0,22.8995,22.9305,22.8995,22.9119,26100.0
2011-03-22 13:50:00,36.92,36.94,36.91,36.93,17800.0,22.9119,22.9243,22.9057,22.9181,17800.0
2011-03-22 13:55:00,36.93,36.95,36.92,36.95,25200.0,22.9181,22.9305,22.9119,22.9305,25200.0
2011-03-22 14:00:00,36.94,36.98,36.94,36.96,20600.0,22.9243,22.9492,22.9243,22.9367,20600.0
2011-03-22 14:05:00,36.96,36.99,36.95,36.96,38200.0,22.9367,22.9554,22.9305,22.9367,38200.0
2011-03-22 14:10:00,36.97,36.99,36.96,36.99,12900.0,22.943,22.9554,22.9367,22.9554,12900.0
2011-03-22 14:15:00,36.99,37.02,36.97,36.99,19200.0,22.9554,22.974,22.943,22.9554,19200.0
2011-03-22 14:20:00,36.99,37.0,36.97,36.98,45000.0,22.9554,22.9616,22.943,22.9492,45000.0
2011-03-22 14:25:00,36.98,36.98,36.88,36.88,55200.0,22.9492,22.9492,22.8871,22.8871,55200.0
2011-03-22 14:30:00,36.88,36.89,36.82,36.83,74700.0,22.8871,22.8933,22.8499,22.8561,74700.0
2011-03-22 14:35:00,36.82,36.83,36.8,36.83,24700.0,22.8499,22.8561,22.8375,22.8561,24700.0
2011-03-22 14:40:00,36.83,36.89,36.83,36.88,24600.0,22.8561,22.8933,22.8561,22.8871,24600.0
2011-03-22 14:45:00,36.88,36.88,36.81,36.82,47900.0,22.8871,22.8871,22.8437,22.8499,47900.0
2011-03-22 14:50:00,36.82,36.83,36.8,36.81,27800.0,22.8499,22.8561,22.8375,22.8437,27800.0
2011-03-22 14:55:00,36.81,36.83,36.8,36.83,35400.0,22.8437,22.8561,22.8375,22.8561,35400.0
2011-03-22 15:00:00,36.83,36.86,36.81,36.82,35200.0,22.8561,22.8747,22.8437,22.8499,35200.0
2011-03-22 15:05:00,36.83,36.88,36.82,36.85,31100.0,22.8561,22.8871,22.8499,22.8685,31100.0
2011-03-22 15:10:00,36.86,36.86,36.81,36.83,67300.0,22.8747,22.8747,22.8437,22.8561,67300.0
2011-03-22 15:15:00,36.83,36.89,36.81,36.89,52000.0,22.8561,22.8933,22.8437,22.8933,52000.0
2011-03-22 15:20:00,36.89,36.92,36.88,36.92,23900.0,22.8933,22.9119,22.8871,22.9119,23900.0
2011-03-22 15:25:00,36.92,36.94,36.91,36.94,26800.0,22.9119,22.9243,22.9057,22.9243,26800.0
2011-03-22 15:30:00,36.94,36.94,36.92,36.92,32400.0,22.9243,22.9243,22.9119,22.9119,32400.0
2011-03-22 15:35:00,36.93,36.97,36.92,36.93,72000.0,22.9181,22.943,22.9119,22.9181,72000.0
2011-03-22 15:40:00,36.92,36.93,36.86,36.87,113000.0,22.9119,22.9181,22.8747,22.8809,113000.0
2011-03-22 15:45:00,36.88,36.96,36.87,36.9,114200.0,22.8871,22.9367,22.8809,22.8995,114200.0
2011-03-22 15:50:00,36.89,36.93,36.86,36.9,133700.0,22.8933,22.9181,22.8747,22.8995,133700.0
2011-03-22 15:55:00,36.9,36.94,36.88,36.89,171300.0,22.8995,22.9243,22.8871,22.8933,171300.0
2011-03-23 09:30:00,36.29,36.3,35.82,36.02,540900.0,22.521,22.5272,22.2293,22.3534,540900.0
2011-03-23 09:35:00,35.99,36.18,35.92,36.05,178000.0,22.3348,22.4527,22.2913,22.372,178000.0
2011-03-23 09:40:00,36.05,36.1,35.68,35.95,470600.0,22.372,22.403,22.1424,22.31,470600.0
2011-03-23 09:45:00,35.98,36.06,35.75,35.8,206000.0,22.3286,22.3782,22.1858,22.2169,206000.0
2011-03-23 09:50:00,35.79,35.98,35.79,35.97,193900.0,22.2107,22.3286,22.2107,22.3224,193900.0
2011-03-23 09:55:00,35.97,36.05,35.87,36.0,177500.0,22.3224,22.372,22.2603,22.341,177500.0
2011-03-23 10:00:00,36.0,36.01,35.93,35.98,131300.0,22.341,22.3472,22.2975,22.3286,131300.0
2011-03-23 10:05:00,35.99,36.08,35.92,36.03,112500.0,22.3348,22.3906,22.2913,22.3596,112500.0
2011-03-23 10:10:00,36.04,36.13,36.0,36.13,99500.0,22.3658,22.4217,22.341,22.4217,99500.0
2011-03-23 10:15:00,36.12,36.12,36.0,36.0,91200.0,22.4155,22.4155,22.341,22.341,91200.0
2011-03-23 10:20:00,36.0,36.09,35.99,36.01,151400.0,22.341,22.3968,22.3348,22.3472,151400.0
2011-03-23 10:25:00,36.02,36.02,35.91,36.01,100300.0,22.3534,22.3534,22.2851,22.3472,100300.0
2011-03-23 10:30:00,36.01,36.24,35.98,36.22,122900.0,22.3472,22.4899,22.3286,22.4775,122900.0
2011-03-23 10:35:00,36.23,36.44,36.22,36.32,150200.0,22.4837,22.614,22.4775,22.5396,150200.0
2011-03-23 10:40:00,36.32,36.43,36.22,36.41,74500.0,22.5396,22.6078,22.4775,22.5954,74500.0
2011-03-23 10:45:00,36.41,36.43,36.3,36.32,123400.0,22.5954,22.6078,22.5272,22.5396,123400.0
2011-03-23 10:50:00,36.31,36.35,36.27,36.3,113200.0,22.5334,22.5582,22.5085,22.5272,113200.0
2011-03-23 10:55:00,36.31,36.47,36.3,36.46,90100.0,22.5334,22.6327,22.5272,22.6265,90100.0
2011-03-23 11:00:00,36.45,36.46,36.24,36.27,51200.0,22.6202,22.6265,22.4899,22.5085,51200.0
2011-03-23 11:05:00,36.27,36.4,36.27,36.32,60400.0,22.5085,22.5892,22.5085,22.5396,60400.0
2011-03-23 11:10:00,36.32,36.36,36.3,36.3,70700.0,22.5396,22.5644,22.5272,22.5272,70700.0
2011-03-23 11:15:00,36.31,36.32,36.16,36.17,65000.0,22.5334,22.5396,22.4403,22.4465,65000.0
2011-03-23 11:20:00,36.17,36.35,36.16,36.24,67900.0,22.4465,22.5582,22.4403,22.4899,67900.0
2011-03-23 11:25:00,36.23,36.28,36.2,36.2,48500.0,22.4837,22.5148,22.4651,22.4651,48500.0
2011-03-23 11:30:00,36.2,36.25,36.15,36.17,49400.0,22.4651,22.4961,22.4341,22.4465,49400.0
2011-03-23 11:35:00,36.17,36.2,36.09,36.14,45600.0,22.4465,22.4651,22.3968,22.4279,45600.0
2011-03-23 11:40:00,36.14,36.2,36.11,36.14,42000.0,22.4279,22.4651,22.4093,22.4279,42000.0
2011-03-23 11:45:00,36.14,36.14,36.08,36.12,33600.0,22.4279,22.4279,22.3906,22.4155,33600.0
2011-03-23 11:50:00,36.11,36.2,36.11,36.18,41700.0,22.4093,22.4651,22.4093,22.4527,41700.0
2011-03-23 11:55:00,36.2,36.2,36.13,36.13,53000.0,22.4651,22.4651,22.4217,22.4217,53000.0
2011-03-23 12:00:00,36.14,36.14,36.08,36.09,28600.0,22.4279,22.4279,22.3906,22.3968,28600.0
2011-03-23 12:05:00,36.09,36.2,36.09,36.17,42900.0,22.3968,22.4651,22.3968,22.4465,42900.0
2011-03-23 12:10:00,36.17,36.2,36.12,36.12,131700.0,22.4465,22.4651,22.4155,22.4155,131700.0
2011-03-23 12:15:00,36.13,36.17,36.11,36.16,29000.0,22.4217,22.4465,22.4093,22.4403,29000.0
2011-03-23 12:20:00,36.17,36.25,36.17,36.25,32300.0,22.4465,22.4961,22.4465,22.4961,32300.0
2011-03-23 12:25:00,36.25,36.37,36.24,36.35,52200.0,22.4961,22.5706,22.4899,22.5582,52200.0
2011-03-23 12:30:00,36.36,36.39,36.35,36.38,24600.0,22.5644,22.583,22.5582,22.5768,24600.0
2011-03-23 12:35:00,36.38,36.4,36.38,36.4,19600.0,22.5768,22.5892,22.5768,22.5892,19600.0
2011-03-23 12:40:00,36.4,36.4,36.34,36.39,48700.0,22.5892,22.5892,22.552,22.583,48700.0
2011-03-23 12:45:00,36.38,36.39,36.32,36.39,34200.0,22.5768,22.583,22.5396,22.583,34200.0
2011-03-23 12:50:00,36.39,36.39,36.33,36.34,13500.0,22.583,22.583,22.5458,22.552,13500.0
2011-03-23 12:55:00,36.34,36.4,36.33,36.4,30000.0,22.552,22.5892,22.5458,22.5892,30000.0
2011-03-23 13:00:00,36.39,36.43,36.37,36.41,36300.0,22.583,22.6078,22.5706,22.5954,36300.0
2011-03-23 13:05:00,36.39,36.46,36.39,36.41,28400.0,22.583,22.6265,22.583,22.5954,28400.0
2011-03-23 13:10:00,36.41,36.47,36.41,36.47,35000.0,22.5954,22.6327,22.5954,22.6327,35000.0
2011-03-23 13:15:00,36.47,36.51,36.43,36.44,38200.0,22.6327,22.6575,22.6078,22.614,38200.0
2011-03-23 13:20:00,36.44,36.5,36.43,36.5,28400.0,22.614,22.6513,22.6078,22.6513,28400.0
2011-03-23 13:25:00,36.5,36.54,36.49,36.54,20200.0,22.6513,22.6761,22.6451,22.6761,20200.0
2011-03-23 13:30:00,36.53,36.59,36.53,36.57,109900.0,22.6699,22.7071,22.6699,22.6947,109900.0
2011-03-23 13:35:00,36.57,36.6,36.57,36.59,22500.0,22.6947,22.7133,22.6947,22.7071,22500.0
2011-03-23 13:40:00,36.59,36.59,36.52,36.52,34100.0,22.7071,22.7071,22.6637,22.6637,34100.0
2011-03-23 13:45:00,36.52,36.53,36.49,36.5,28700.0,22.6637,22.6699,22.6451,22.6513,28700.0
2011-03-23 13:50:00,36.5,36.53,36.49,36.5,15300.0,22.6513,22.6699,22.6451,22.6513,15300.0
2011-03-23 13:55:00,36.5,36.54,36.5,36.5,29500.0,22.6513,22.6761,22.6513,22.6513,29500.0
2011-03-23 14:00:00,36.5,36.52,36.45,36.52,53400.0,22.6513,22.6637,22.6202,22.6637,53400.0
2011-03-23 14:05:00,36.52,36.55,36.52,36.55,21500.0,22.6637,22.6823,22.6637,22.6823,21500.0
2011-03-23 14:10:00,36.55,36.59,36.51,36.51,47200.0,22.6823,22.7071,22.6575,22.6575,47200.0
2011-03-23 14:15:00,36.51,36.53,36.5,36.52,23100.0,22.6575,22.6699,22.6513,22.6637,23100.0
2011-03-23 14:20:00,36.52,36.53,36.46,36.46,31300.0,22.6637,22.6699,22.6265,22.6265,31300.0
2011-03-23 14:25:00,36.46,36.47,36.43,36.44,25100.0,22.6265,22.6327,22.6078,22.614,25100.0
2011-03-23 14:30:00,36.43,36.43,36.39,36.4,25800.0,22.6078,22.6078,22.583,22.5892,25800.0
2011-03-23 14:35:00,36.4,36.4,36.3,36.31,70400.0,22.5892,22.5892,22.5272,22.5334,70400.0
2011-03-23 14:40:00,36.31,36.31,36.25,36.25,150000.0,22.5334,22.5334,22.4961,22.4961,150000.0
2011-03-23 14:45:00,36.26,36.26,36.22,36.23,44000.0,22.5023,22.5023,22.4775,22.4837,44000.0
2011-03-23 14:50:00,36.23,36.27,36.22,36.26,74300.0,22.4837,22.5085,22.4775,22.5023,74300.0
2011-03-23 14:55:00,36.27,36.35,36.26,36.26,100300.0,22.5085,22.5582,22.5023,22.5023,100300.0
2011-03-23 15:00:00,36.26,36.29,36.24,36.25,60200.0,22.5023,22.521,22.4899,22.4961,60200.0
2011-03-23 15:05:00,36.25,36.29,36.22,36.29,55200.0,22.4961,22.521,22.4775,22.521,55200.0
2011-03-23 15:10:00,36.28,36.31,36.24,36.29,75200.0,22.5148,22.5334,22.4899,22.521,75200.0
2011-03-23 15:15:00,36.3,36.34,36.25,36.25,68800.0,22.5272,22.552,22.4961,22.4961,68800.0
2011-03-23 15:20:00,36.25,36.28,36.23,36.25,108300.0,22.4961,22.5148,22.4837,22.4961,108300.0
2011-03-23 15:25:00,36.25,36.27,36.23,36.24,63900.0,22.4961,22.5085,22.4837,22.4899,63900.0
2011-03-23 15:30:00,36.24,36.26,36.23,36.24,63400.0,22.4899,22.5023,22.4837,22.4899,63400.0
2011-03-23 15:35:00,36.25,36.25,36.21,36.22,69500.0,22.4961,22.4961,22.4713,22.4775,69500.0
2011-03-23 15:40:00,36.22,36.29,36.21,36.28,116700.0,22.4775,22.521,22.4713,22.5148,116700.0
2011-03-23 15:45:00,36.28,36.28,36.15,36.15,167800.0,22.5148,22.5148,22.4341,22.4341,167800.0
2011-03-23 15:50:00,36.16,36.24,36.15,36.23,250000.0,22.4403,22.4899,22.4341,22.4837,250000.0
2011-03-23 15:55:00,36.23,36.25,36.18,36.25,420700.0,22.4837,22.4961,22.4527,22.4961,420700.0
2011-03-24 09:30:00,36.47,36.49,36.31,36.38,120100.0,22.6327,22.6451,22.5334,22.5768,120100.0
2011-03-24 09:35:00,36.38,36.51,36.35,36.51,57800.0,22.5768,22.6575,22.5582,22.6575,57800.0
2011-03-24 09:40:00,36.52,36.58,36.48,36.57,50200.0,22.6637,22.7009,22.6389,22.6947,50200.0
2011-03-24 09:45:00,36.58,36.6,36.57,36.6,63200.0,22.7009,22.7133,22.6947,22.7133,63200.0
2011-03-24 09:50:00,36.61,36.64,36.49,36.5,51500.0,22.7195,22.7382,22.6451,22.6513,51500.0
2011-03-24 09:55:00,36.5,36.57,36.44,36.45,61800.0,22.6513,22.6947,22.614,22.6202,61800.0
2011-03-24 10:00:00,36.45,36.58,36.43,36.55,58200.0,22.6202,22.7009,22.6078,22.6823,58200.0
2011-03-24 10:05:00,36.55,36.61,36.54,36.57,103800.0,22.6823,22.7195,22.6761,22.6947,103800.0
2011-03-24 10:10:00,36.58,36.62,36.57,36.59,87400.0,22.7009,22.7257,22.6947,22.7071,87400.0
2011-03-24 10:15:00,36.59,36.6,36.51,36.52,39500.0,22.7071,22.7133,22.6575,22.6637,39500.0
2011-03-24 10:20:00,36.53,36.59,36.48,36.49,30900.0,22.6699,22.7071,22.6389,22.6451,30900.0
2011-03-24 10:25:00,36.48,36.55,36.48,36.52,19200.0,22.6389,22.6823,22.6389,22.6637,19200.0
2011-03-24 10:30:00,36.52,36.54,36.45,36.5,20600.0,22.6637,22.6761,22.6202,22.6513,20600.0
2011-03-24 10:35:00,36.5,36.53,36.46,36.53,24700.0,22.6513,22.6699,22.6265,22.6699,24700.0
2011-03-24 10:40:00,36.53,36.63,36.51,36.59,96100.0,22.6699,22.732,22.6575,22.7071,96100.0
2011-03-24 10:45:00,36.59,36.62,36.59,36.59,26100.0,22.7071,22.7257,22.7071,22.7071,26100.0
2011-03-24 10:50:00,36.6,36.62,36.58,36.61,35800.0,22.7133,22.7257,22.7009,22.7195,35800.0
2011-03-24 10:55:00,36.62,36.67,36.61,36.66,32500.0,22.7257,22.7568,22.7195,22.7506,32500.0
2011-03-24 11:00:00,36.65,36.67,36.65,36.65,15500.0,22.7444,22.7568,22.7444,22.7444,15500.0
2011-03-24 11:05:00,36.65,36.68,36.65,36.66,22500.0,22.7444,22.763,22.7444,22.7506,22500.0
2011-03-24 11:10:00,36.65,36.65,36.61,36.61,40200.0,22.7444,22.7444,22.7195,22.7195,40200.0
2011-03-24 11:15:00,36.62,36.62,36.58,36.6,43500.0,22.7257,22.7257,22.7009,22.7133,43500.0
2011-03-24 11:20:00,36.61,36.62,36.6,36.61,17300.0,22.7195,22.7257,22.7133,22.7195,17300.0
2011-03-24 11:25:00,36.6,36.61,36.58,36.58,46000.0,22.7133,22.7195,22.7009,22.7009,46000.0
2011-03-24 11:30:00,36.57,36.59,36.57,36.59,57200.0,22.6947,22.7071,22.6947,22.7071,57200.0
2011-03-24 11:35:00,36.58,36.59,36.56,36.56,23400.0,22.7009,22.7071,22.6885,22.6885,23400.0
2011-03-24 11:40:00,36.56,36.57,36.55,36.55,16500.0,22.6885,22.6947,22.6823,22.6823,16500.0
2011-03-24 11:45:00,36.55,36.56,36.55,36.55,16600.0,22.6823,22.6885,22.6823,22.6823,16600.0
2011-03-24 11:50:00,36.55,36.56,36.5,36.5,26000.0,22.6823,22.6885,22.6513,22.6513,26000.0
2011-03-24 11:55:00,36.5,36.51,36.46,36.46,34600.0,22.6513,22.6575,22.6265,22.6265,34600.0
2011-03-24 12:00:00,36.46,36.47,36.42,36.45,44100.0,22.6265,22.6327,22.6016,22.6202,44100.0
2011-03-24 12:05:00,36.45,36.46,36.45,36.45,9500.0,22.6202,22.6265,22.6202,22.6202,9500.0
2011-03-24 12:10:00,36.45,36.49,36.45,36.48,26900.0,22.6202,22.6451,22.6202,22.6389,26900.0
2011-03-24 12:15:00,36.48,36.59,36.48,36.58,17600.0,22.6389,22.7071,22.6389,22.7009,17600.0
2011-03-24 12:20:00,36.59,36.6,36.54,36.6,69300.0,22.7071,22.7133,22.6761,22.7133,69300.0
2011-03-24 12:25:00,36.59,36.63,36.59,36.61,32400.0,22.7071,22.732,22.7071,22.7195,32400.0
2011-03-24 12:30:00,36.62,36.62,36.6,36.6,13700.0,22.7257,22.7257,22.7133,22.7133,13700.0
2011-03-24 12:35:00,36.61,36.62,36.6,36.62,25000.0,22.7195,22.7257,22.7133,22.7257,25000.0
2011-03-24 12:40:00,36.61,36.65,36.6,36.65,24000.0,22.7195,22.7444,22.7133,22.7444,24000.0
2011-03-24 12:45:00,36.65,36.66,36.63,36.65,26300.0,22.7444,22.7506,22.732,22.7444,26300.0
2011-03-24 12:50:00,36.65,36.65,36.61,36.65,40600.0,22.7444,22.7444,22.7195,22.7444,40600.0
2011-03-24 12:55:00,36.66,36.66,36.62,36.62,13300.0,22.7506,22.7506,22.7257,22.7257,13300.0
2011-03-24 13:00:00,36.62,36.63,36.6,36.6,11100.0,22.7257,22.732,22.7133,22.7133,11100.0
2011-03-24 13:05:00,36.61,36.63,36.6,36.63,41500.0,22.7195,22.732,22.7133,22.732,41500.0
2011-03-24 13:10:00,36.63,36.63,36.61,36.61,11100.0,22.732,22.732,22.7195,22.7195,11100.0
2011-03-24 13:15:00,36.61,36.63,36.61,36.62,19700.0,22.7195,22.732,22.7195,22.7257,19700.0
2011-03-24 13:20:00,36.63,36.66,36.62,36.66,18100.0,22.732,22.7506,22.7257,22.7506,18100.0
2011-03-24 13:25:00,36.65,36.66,36.62,36.62,11400.0,22.7444,22.7506,22.7257,22.7257,11400.0
2011-03-24 13:30:00,36.63,36.63,36.56,36.57,19000.0,22.732,22.732,22.6885,22.6947,19000.0
2011-03-24 13:35:00,36.57,36.61,36.53,36.57,60000.0,22.6947,22.7195,22.6699,22.6947,60000.0
2011-03-24 13:40:00,36.57,36.59,36.57,36.58,8500.0,22.6947,22.7071,22.6947,22.7009,8500.0
2011-03-24 13:45:00,36.58,36.59,36.53,36.56,39800.0,22.7009,22.7071,22.6699,22.6885,39800.0
2011-03-24 13:50:00,36.55,36.59,36.54,36.58,20800.0,22.6823,22.7071,22.6761,22.7009,20800.0
2011-03-24 13:55:00,36.58,36.6,36.58,36.59,26100.0,22.7009,22.7133,22.7009,22.7071,26100.0
2011-03-24 14:00:00,36.6,36.63,36.59,36.63,17400.0,22.7133,22.732,22.7071,22.732,17400.0
2011-03-24 14:05:00,36.63,36.63,36.61,36.62,20800.0,22.732,22.732,22.7195,22.7257,20800.0
2011-03-24 14:10:00,36.61,36.62,36.57,36.57,62600.0,22.7195,22.7257,22.6947,22.6947,62600.0
2011-03-24 14:15:00,36.57,36.62,36.56,36.61,43300.0,22.6947,22.7257,22.6885,22.7195,43300.0
2011-03-24 14:20:00,36.6,36.62,36.59,36.61,22800.0,22.7133,22.7257,22.7071,22.7195,22800.0
2011-03-24 14:25:00,36.62,36.62,36.6,36.61,20800.0,22.7257,22.7257,22.7133,22.7195,20800.0
2011-03-24 14:30:00,36.62,36.64,36.6,36.64,21100.0,22.7257,22.7382,22.7133,22.7382,21100.0
2011-03-24 14:35:00,36.64,36.7,36.63,36.66,54300.0,22.7382,22.7754,22.732,22.7506,54300.0
2011-03-24 14:40:00,36.67,36.68,36.63,36.64,35000.0,22.7568,22.763,22.732,22.7382,35000.0
2011-03-24 14:45:00,36.64,36.67,36.63,36.63,48500.0,22.7382,22.7568,22.732,22.732,48500.0
2011-03-24 14:50:00,36.64,36.64,36.63,36.63,16800.0,22.7382,22.7382,22.732,22.732,16800.0
2011-03-24 14:55:00,36.63,36.64,36.61,36.63,31900.0,22.732,22.7382,22.7195,22.732,31900.0
2011-03-24 15:00:00,36.62,36.64,36.62,36.62,21600.0,22.7257,22.7382,22.7257,22.7257,21600.0
2011-03-24 15:05:00,36.62,36.63,36.62,36.62,27400.0,22.7257,22.732,22.7257,22.7257,27400.0
2011-03-24 15:10:00,36.62,36.63,36.59,36.59,39900.0,22.7257,22.732,22.7071,22.7071,39900.0
2011-03-24 15:15:00,36.59,36.68,36.59,36.66,91400.0,22.7071,22.763,22.7071,22.7506,91400.0
2011-03-24 15:20:00,36.65,36.66,36.61,36.66,50700.0,22.7444,22.7506,22.7195,22.7506,50700.0
2011-03-24 15:25:00,36.66,36.67,36.65,36.65,39400.0,22.7506,22.7568,22.7444,22.7444,39400.0
2011-03-24 15:30:00,36.66,36.67,36.63,36.65,37500.0,22.7506,22.7568,22.732,22.7444,37500.0
2011-03-24 15:35:00,36.65,36.65,36.64,36.65,28100.0,22.7444,22.7444,22.7382,22.7444,28100.0
2011-03-24 15:40:00,36.65,36.68,36.64,36.67,85500.0,22.7444,22.763,22.7382,22.7568,85500.0
2011-03-24 15:45:00,36.67,36.67,36.59,36.61,119600.0,22.7568,22.7568,22.7071,22.7195,119600.0
2011-03-24 15:50:00,36.61,36.61,36.55,36.55,111700.0,22.7195,22.7195,22.6823,22.6823,111700.0
2011-03-24 15:55:00,36.56,36.61,36.53,36.55,291100.0,22.6885,22.7195,22.6699,22.6823,291100.0
2011-03-25 09:30:00,36.66,36.78,36.6,36.73,67700.0,22.7506,22.825,22.7133,22.794,67700.0
2011-03-25 09:35:00,36.73,36.78,36.7,36.77,25000.0,22.794,22.825,22.7754,22.8188,25000.0
2011-03-25 09:40:00,36.77,36.78,36.7,36.72,21300.0,22.8188,22.825,22.7754,22.7878,21300.0
2011-03-25 09:45:00,36.72,36.83,36.72,36.8,21600.0,22.7878,22.8561,22.7878,22.8375,21600.0
2011-03-25 09:50:00,36.81,36.82,36.69,36.74,37100.0,22.8437,22.8499,22.7692,22.8002,37100.0
2011-03-25 09:55:00,36.75,36.8,36.73,36.78,22100.0,22.8064,22.8375,22.794,22.825,22100.0
2011-03-25 10:00:00,36.79,36.79,36.73,36.76,45800.0,22.8312,22.8312,22.794,22.8126,45800.0
2011-03-25 10:05:00,36.76,36.8,36.75,36.8,35300.0,22.8126,22.8375,22.8064,22.8375,35300.0
2011-03-25 10:10:00,36.8,36.8,36.78,36.8,6700.0,22.8375,22.8375,22.825,22.8375,6700.0
2011-03-25 10:15:00,36.8,36.82,36.79,36.81,14300.0,22.8375,22.8499,22.8312,22.8437,14300.0
2011-03-25 10:20:00,36.81,36.88,36.81,36.88,21800.0,22.8437,22.8871,22.8437,22.8871,21800.0
2011-03-25 10:25:00,36.88,36.91,36.87,36.88,19900.0,22.8871,22.9057,22.8809,22.8871,19900.0
2011-03-25 10:30:00,36.89,36.89,36.87,36.88,31900.0,22.8933,22.8933,22.8809,22.8871,31900.0
2011-03-25 10:35:00,36.87,36.88,36.81,36.83,39800.0,22.8809,22.8871,22.8437,22.8561,39800.0
2011-03-25 10:40:00,36.83,36.87,36.82,36.83,27300.0,22.8561,22.8809,22.8499,22.8561,27300.0
2011-03-25 10:45:00,36.83,36.84,36.8,36.84,17900.0,22.8561,22.8623,22.8375,22.8623,17900.0
2011-03-25 10:50:00,36.84,36.86,36.82,36.83,31300.0,22.8623,22.8747,22.8499,22.8561,31300.0
2011-03-25 10:55:00,36.84,36.84,36.82,36.84,15600.0,22.8623,22.8623,22.8499,22.8623,15600.0
2011-03-25 11:00:00,36.84,36.85,36.82,36.84,21500.0,22.8623,22.8685,22.8499,22.8623,21500.0
2011-03-25 11:05:00,36.85,36.88,36.84,36.88,20700.0,22.8685,22.8871,22.8623,22.8871,20700.0
2011-03-25 11:10:00,36.87,36.89,36.84,36.87,40600.0,22.8809,22.8933,22.8623,22.8809,40600.0
2011-03-25 11:15:00,36.88,36.89,36.86,36.89,18700.0,22.8871,22.8933,22.8747,22.8933,18700.0
2011-03-25 11:20:00,36.89,36.89,36.87,36.88,21700.0,22.8933,22.8933,22.8809,22.8871,21700.0
2011-03-25 11:25:00,36.87,36.91,36.87,36.91,27400.0,22.8809,22.9057,22.8809,22.9057,27400.0
2011-03-25 11:30:00,36.9,36.91,36.87,36.87,21900.0,22.8995,22.9057,22.8809,22.8809,21900.0
2011-03-25 11:35:00,36.88,36.88,36.83,36.85,39100.0,22.8871,22.8871,22.8561,22.8685,39100.0
2011-03-25 11:40:00,36.86,36.86,36.8,36.82,25700.0,22.8747,22.8747,22.8375,22.8499,25700.0
2011-03-25 11:45:00,36.82,36.85,36.81,36.82,23300.0,22.8499,22.8685,22.8437,22.8499,23300.0
2011-03-25 11:50:00,36.82,36.84,36.79,36.8,32800.0,22.8499,22.8623,22.8312,22.8375,32800.0
2011-03-25 11:55:00,36.79,36.8,36.73,36.76,75800.0,22.8312,22.8375,22.794,22.8126,75800.0
2011-03-25 12:00:00,36.76,36.78,36.75,36.75,15900.0,22.8126,22.825,22.8064,22.8064,15900.0
2011-03-25 12:05:00,36.75,36.76,36.73,36.73,13600.0,22.8064,22.8126,22.794,22.794,13600.0
2011-03-25 12:10:00,36.73,36.74,36.71,36.72,15300.0,22.794,22.8002,22.7816,22.7878,15300.0
2011-03-25 12:15:00,36.72,36.73,36.68,36.68,36100.0,22.7878,22.794,22.763,22.763,36100.0
2011-03-25 12:20:00,36.69,36.7,36.68,36.7,15200.0,22.7692,22.7754,22.763,22.7754,15200.0
2011-03-25 12:25:00,36.7,36.7,36.68,36.69,21100.0,22.7754,22.7754,22.763,22.7692,21100.0
2011-03-25 12:30:00,36.69,36.73,36.69,36.69,23200.0,22.7692,22.794,22.7692,22.7692,23200.0
2011-03-25 12:35:00,36.69,36.73,36.69,36.73,18800.0,22.7692,22.794,22.7692,22.794,18800.0
2011-03-25 12:40:00,36.73,36.73,36.69,36.69,13600.0,22.794,22.794,22.7692,22.7692,13600.0
2011-03-25 12:45:00,36.68,36.69,36.67,36.68,21500.0,22.763,22.7692,22.7568,22.763,21500.0
2011-03-25 12:50:00,36.69,36.7,36.68,36.7,28600.0,22.7692,22.7754,22.763,22.7754,28600.0
2011-03-25 12:55:00,36.69,36.7,36.69,36.69,11100.0,22.7692,22.7754,22.7692,22.7692,11100.0
2011-03-25 13:00:00,36.7,36.7,36.68,36.68,20000.0,22.7754,22.7754,22.763,22.763,20000.0
2011-03-25 13:05:00,36.68,36.69,36.68,36.69,9400.0,22.763,22.7692,22.763,22.7692,9400.0
2011-03-25 13:10:00,36.69,36.73,36.69,36.71,29200.0,22.7692,22.794,22.7692,22.7816,29200.0
2011-03-25 13:15:00,36.71,36.74,36.71,36.73,15800.0,22.7816,22.8002,22.7816,22.794,15800.0
2011-03-25 13:20:00,36.74,36.75,36.73,36.74,6700.0,22.8002,22.8064,22.794,22.8002,6700.0
2011-03-25 13:25:00,36.75,36.76,36.74,36.75,18300.0,22.8064,22.8126,22.8002,22.8064,18300.0
2011-03-25 13:30:00,36.75,36.76,36.73,36.74,18500.0,22.8064,22.8126,22.794,22.8002,18500.0
2011-03-25 13:35:00,36.75,36.75,36.73,36.74,11900.0,22.8064,22.8064,22.794,22.8002,11900.0
2011-03-25 13:40:00,36.74,36.75,36.73,36.74,19200.0,22.8002,22.8064,22.794,22.8002,19200.0
2011-03-25 13:45:00,36.74,36.74,36.73,36.73,9000.0,22.8002,22.8002,22.794,22.794,9000.0
2011-03-25 13:50:00,36.74,36.74,36.69,36.7,17400.0,22.8002,22.8002,22.7692,22.7754,17400.0
2011-03-25 13:55:00,36.69,36.7,36.63,36.64,87200.0,22.7692,22.7754,22.732,22.7382,87200.0
2011-03-25 14:00:00,36.64,36.64,36.63,36.64,15900.0,22.7382,22.7382,22.732,22.7382,15900.0
2011-03-25 14:05:00,36.64,36.64,36.63,36.64,14000.0,22.7382,22.7382,22.732,22.7382,14000.0
2011-03-25 14:10:00,36.64,36.65,36.64,36.65,16200.0,22.7382,22.7444,22.7382,22.7444,16200.0
2011-03-25 14:15:00,36.64,36.66,36.63,36.65,30200.0,22.7382,22.7506,22.732,22.7444,30200.0
2011-03-25 14:20:00,36.65,36.65,36.62,36.62,33200.0,22.7444,22.7444,22.7257,22.7257,33200.0
2011-03-25 14:25:00,36.62,36.63,36.58,36.6,48400.0,22.7257,22.732,22.7009,22.7133,48400.0
2011-03-25 14:30:00,36.59,36.6,36.57,36.59,32400.0,22.7071,22.7133,22.6947,22.7071,32400.0
2011-03-25 14:35:00,36.6,36.6,36.57,36.57,24700.0,22.7133,22.7133,22.6947,22.6947,24700.0
2011-03-25 14:40:00,36.58,36.58,36.55,36.55,44400.0,22.7009,22.7009,22.6823,22.6823,44400.0
2011-03-25 14:45:00,36.55,36.57,36.54,36.56,34800.0,22.6823,22.6947,22.6761,22.6885,34800.0
2011-03-25 14:50:00,36.56,36.57,36.53,36.53,28500.0,22.6885,22.6947,22.6699,22.6699,28500.0
2011-03-25 14:55:00,36.53,36.55,36.53,36.54,32700.0,22.6699,22.6823,22.6699,22.6761,32700.0
2011-03-25 15:00:00,36.55,36.59,36.54,36.56,473900.0,22.6823,22.7071,22.6761,22.6885,473900.0
2011-03-25 15:05:00,36.57,36.58,36.56,36.58,44200.0,22.6947,22.7009,22.6885,22.7009,44200.0
2011-03-25 15:10:00,36.58,36.58,36.54,36.54,62800.0,22.7009,22.7009,22.6761,22.6761,62800.0
2011-03-25 15:15:00,36.54,36.55,36.52,36.53,63400.0,22.6761,22.6823,22.6637,22.6699,63400.0
2011-03-25 15:20:00,36.53,36.54,36.52,36.52,35200.0,22.6699,22.6761,22.6637,22.6637,35200.0
2011-03-25 15:25:00,36.52,36.54,36.52,36.53,45800.0,22.6637,22.6761,22.6637,22.6699,45800.0
2011-03-25 15:30:00,36.53,36.54,36.51,36.52,39100.0,22.6699,22.6761,22.6575,22.6637,39100.0
2011-03-25 15:35:00,36.51,36.53,36.5,36.52,49900.0,22.6575,22.6699,22.6513,22.6637,49900.0
2011-03-25 15:40:00,36.52,36.52,36.51,36.51,42800.0,22.6637,22.6637,22.6575,22.6575,42800.0
2011-03-25 15:45:00,36.51,36.52,36.49,36.52,76700.0,22.6575,22.6637,22.6451,22.6637,76700.0
2011-03-25 15:50:00,36.52,36.52,36.49,36.49,50900.0,22.6637,22.6637,22.6451,22.6451,50900.0
2011-03-25 15:55:00,36.49,36.52,36.46,36.51,173000.0,22.6451,22.6637,22.6265,22.6575,173000.0
2011-03-28 09:30:00,36.62,36.68,36.56,36.61,73200.0,22.7257,22.763,22.6885,22.7195,73200.0
2011-03-28 09:35:00,36.6,36.66,36.6,36.61,61800.0,22.7133,22.7506,22.7133,22.7195,61800.0
2011-03-28 09:40:00,36.61,36.65,36.6,36.64,38300.0,22.7195,22.7444,22.7133,22.7382,38300.0
2011-03-28 09:45:00,36.64,36.64,36.6,36.61,37700.0,22.7382,22.7382,22.7133,22.7195,37700.0
2011-03-28 09:50:00,36.61,36.63,36.59,36.62,33800.0,22.7195,22.732,22.7071,22.7257,33800.0
2011-03-28 09:55:00,36.63,36.64,36.6,36.62,56800.0,22.732,22.7382,22.7133,22.7257,56800.0
2011-03-28 10:00:00,36.63,36.66,36.62,36.65,47900.0,22.732,22.7506,22.7257,22.7444,47900.0
2011-03-28 10:05:00,36.65,36.7,36.63,36.7,31200.0,22.7444,22.7754,22.732,22.7754,31200.0
2011-03-28 10:10:00,36.69,36.71,36.67,36.71,22500.0,22.7692,22.7816,22.7568,22.7816,22500.0
2011-03-28 10:15:00,36.72,36.76,36.72,36.75,21400.0,22.7878,22.8126,22.7878,22.8064,21400.0
2011-03-28 10:20:00,36.75,36.76,36.74,36.75,28400.0,22.8064,22.8126,22.8002,22.8064,28400.0
2011-03-28 10:25:00,36.74,36.74,36.7,36.73,34300.0,22.8002,22.8002,22.7754,22.794,34300.0
2011-03-28 10:30:00,36.73,36.75,36.73,36.74,15600.0,22.794,22.8064,22.794,22.8002,15600.0
2011-03-28 10:35:00,36.75,36.75,36.72,36.72,31700.0,22.8064,22.8064,22.7878,22.7878,31700.0
2011-03-28 10:40:00,36.73,36.73,36.7,36.7,16800.0,22.794,22.794,22.7754,22.7754,16800.0
2011-03-28 10:45:00,36.71,36.71,36.69,36.7,20100.0,22.7816,22.7816,22.7692,22.7754,20100.0
2011-03-28 10:50:00,36.7,36.71,36.67,36.68,27500.0,22.7754,22.7816,22.7568,22.763,27500.0
2011-03-28 10:55:00,36.68,36.7,36.68,36.7,19300.0,22.763,22.7754,22.763,22.7754,19300.0
2011-03-28 11:00:00,36.69,36.69,36.66,36.69,40100.0,22.7692,22.7692,22.7506,22.7692,40100.0
2011-03-28 11:05:00,36.69,36.69,36.65,36.66,12900.0,22.7692,22.7692,22.7444,22.7506,12900.0
2011-03-28 11:10:00,36.66,36.66,36.65,36.66,21100.0,22.7506,22.7506,22.7444,22.7506,21100.0
2011-03-28 11:15:00,36.66,36.66,36.62,36.62,18300.0,22.7506,22.7506,22.7257,22.7257,18300.0
2011-03-28 11:20:00,36.63,36.63,36.59,36.59,28400.0,22.732,22.732,22.7071,22.7071,28400.0
2011-03-28 11:25:00,36.6,36.61,36.59,36.61,16000.0,22.7133,22.7195,22.7071,22.7195,16000.0
2011-03-28 11:30:00,36.6,36.65,36.59,36.62,57300.0,22.7133,22.7444,22.7071,22.7257,57300.0
2011-03-28 11:35:00,36.62,36.63,36.61,36.62,31600.0,22.7257,22.732,22.7195,22.7257,31600.0
2011-03-28 11:40:00,36.63,36.64,36.62,36.64,55500.0,22.732,22.7382,22.7257,22.7382,55500.0
2011-03-28 11:45:00,36.64,36.66,36.63,36.65,51700.0,22.7382,22.7506,22.732,22.7444,51700.0
2011-03-28 11:50:00,36.65,36.65,36.64,36.64,12600.0,22.7444,22.7444,22.7382,22.7382,12600.0
2011-03-28 11:55:00,36.65,36.65,36.64,36.65,35200.0,22.7444,22.7444,22.7382,22.7444,35200.0
2011-03-28 12:00:00,36.65,36.66,36.64,36.65,50200.0,22.7444,22.7506,22.7382,22.7444,50200.0
2011-03-28 12:05:00,36.65,36.66,36.65,36.66,15500.0,22.7444,22.7506,22.7444,22.7506,15500.0
2011-03-28 12:10:00,36.65,36.66,36.65,36.65,10600.0,22.7444,22.7506,22.7444,22.7444,10600.0
2011-03-28 12:15:00,36.65,36.66,36.65,36.65,40000.0,22.7444,22.7506,22.7444,22.7444,40000.0
2011-03-28 12:20:00,36.64,36.65,36.64,36.65,4100.0,22.7382,22.7444,22.7382,22.7444,4100.0
2011-03-28 12:25:00,36.65,36.65,36.64,36.65,6400.0,22.7444,22.7444,22.7382,22.7444,6400.0
2011-03-28 12:30:00,36.64,36.65,36.64,36.65,18100.0,22.7382,22.7444,22.7382,22.7444,18100.0
2011-03-28 12:35:00,36.64,36.65,36.64,36.64,19500.0,22.7382,22.7444,22.7382,22.7382,19500.0
2011-03-28 12:40:00,36.65,36.65,36.64,36.64,7600.0,22.7444,22.7444,22.7382,22.7382,7600.0
2011-03-28 12:45:00,36.65,36.65,36.64,36.64,9300.0,22.7444,22.7444,22.7382,22.7382,9300.0
2011-03-28 12:50:00,36.64,36.65,36.64,36.64,15200.0,22.7382,22.7444,22.7382,22.7382,15200.0
2011-03-28 12:55:00,36.65,36.65,36.64,36.64,39200.0,22.7444,22.7444,22.7382,22.7382,39200.0
2011-03-28 13:00:00,36.64,36.65,36.64,36.64,12300.0,22.7382,22.7444,22.7382,22.7382,12300.0
2011-03-28 13:05:00,36.64,36.65,36.64,36.65,18200.0,22.7382,22.7444,22.7382,22.7444,18200.0
2011-03-28 13:10:00,36.65,36.65,36.63,36.64,24500.0,22.7444,22.7444,22.732,22.7382,24500.0
2011-03-28 13:15:00,36.64,36.65,36.64,36.64,16700.0,22.7382,22.7444,22.7382,22.7382,16700.0
2011-03-28 13:20:00,36.65,36.65,36.64,36.64,15500.0,22.7444,22.7444,22.7382,22.7382,15500.0
2011-03-28 13:25:00,36.64,36.65,36.64,36.65,9900.0,22.7382,22.7444,22.7382,22.7444,9900.0
2011-03-28 13:30:00,36.64,36.65,36.64,36.64,15700.0,22.7382,22.7444,22.7382,22.7382,15700.0
2011-03-28 13:35:00,36.65,36.65,36.64,36.64,16700.0,22.7444,22.7444,22.7382,22.7382,16700.0
2011-03-28 13:40:00,36.64,36.65,36.64,36.65,10700.0,22.7382,22.7444,22.7382,22.7444,10700.0
2011-03-28 13:45:00,36.64,36.65,36.64,36.64,9900.0,22.7382,22.7444,22.7382,22.7382,9900.0
2011-03-28 13:50:00,36.64,36.65,36.64,36.65,10500.0,22.7382,22.7444,22.7382,22.7444,10500.0
2011-03-28 13:55:00,36.65,36.72,36.64,36.72,220500.0,22.7444,22.7878,22.7382,22.7878,220500.0
2011-03-28 14:00:00,36.72,36.75,36.71,36.75,70600.0,22.7878,22.8064,22.7816,22.8064,70600.0
2011-03-28 14:05:00,36.75,36.75,36.74,36.75,19400.0,22.8064,22.8064,22.8002,22.8064,19400.0
2011-03-28 14:10:00,36.74,36.76,36.74,36.76,63600.0,22.8002,22.8126,22.8002,22.8126,63600.0
2011-03-28 14:15:00,36.75,36.76,36.75,36.75,8700.0,22.8064,22.8126,22.8064,22.8064,8700.0
2011-03-28 14:20:00,36.75,36.76,36.74,36.75,31500.0,22.8064,22.8126,22.8002,22.8064,31500.0
2011-03-28 14:25:00,36.75,36.75,36.73,36.74,15000.0,22.8064,22.8064,22.794,22.8002,15000.0
2011-03-28 14:30:00,36.74,36.75,36.7,36.71,25300.0,22.8002,22.8064,22.7754,22.7816,25300.0
2011-03-28 14:35:00,36.7,36.71,36.69,36.7,19800.0,22.7754,22.7816,22.7692,22.7754,19800.0
2011-03-28 14:40:00,36.7,36.71,36.69,36.7,23000.0,22.7754,22.7816,22.7692,22.7754,23000.0
2011-03-28 14:45:00,36.7,36.7,36.68,36.68,35200.0,22.7754,22.7754,22.763,22.763,35200.0
2011-03-28 14:50:00,36.68,36.69,36.68,36.68,11000.0,22.763,22.7692,22.763,22.763,11000.0
2011-03-28 14:55:00,36.68,36.69,36.68,36.68,11300.0,22.763,22.7692,22.763,22.763,11300.0
2011-03-28 15:00:00,36.69,36.69,36.68,36.69,14400.0,22.7692,22.7692,22.763,22.7692,14400.0
2011-03-28 15:05:00,36.68,36.69,36.68,36.68,22300.0,22.763,22.7692,22.763,22.763,22300.0
2011-03-28 15:10:00,36.68,36.69,36.68,36.69,12000.0,22.763,22.7692,22.763,22.7692,12000.0
2011-03-28 15:15:00,36.68,36.69,36.66,36.67,71600.0,22.763,22.7692,22.7506,22.7568,71600.0
2011-03-28 15:20:00,36.67,36.67,36.66,36.66,45500.0,22.7568,22.7568,22.7506,22.7506,45500.0
2011-03-28 15:25:00,36.66,36.67,36.66,36.66,69500.0,22.7506,22.7568,22.7506,22.7506,69500.0
2011-03-28 15:30:00,36.66,36.67,36.64,36.65,51500.0,22.7506,22.7568,22.7382,22.7444,51500.0
2011-03-28 15:35:00,36.64,36.65,36.64,36.65,27000.0,22.7382,22.7444,22.7382,22.7444,27000.0
2011-03-28 15:40:00,36.64,36.65,36.64,36.64,22700.0,22.7382,22.7444,22.7382,22.7382,22700.0
2011-03-28 15:45:00,36.64,36.65,36.61,36.62,57300.0,22.7382,22.7444,22.7195,22.7257,57300.0
2011-03-28 15:50:00,36.63,36.63,36.61,36.61,85600.0,22.732,22.732,22.7195,22.7195,85600.0
2011-03-28 15:55:00,36.61,36.61,36.58,36.59,163400.0,22.7195,22.7195,22.7009,22.7071,163400.0
2011-03-29 09:30:00,36.58,36.64,36.58,36.59,43200.0,22.7009,22.7382,22.7009,22.7071,43200.0
2011-03-29 09:35:00,36.57,36.65,36.57,36.63,49600.0,22.6947,22.7444,22.6947,22.732,49600.0
2011-03-29 09:40:00,36.64,36.64,36.58,36.6,23500.0,22.7382,22.7382,22.7009,22.7133,23500.0
2011-03-29 09:45:00,36.58,36.58,36.5,36.5,18600.0,22.7009,22.7009,22.6513,22.6513,18600.0
2011-03-29 09:50:00,36.51,36.53,36.41,36.41,41600.0,22.6575,22.6699,22.5954,22.5954,41600.0
2011-03-29 09:55:00,36.42,36.43,36.38,36.42,34500.0,22.6016,22.6078,22.5768,22.6016,34500.0
2011-03-29 10:00:00,36.41,36.44,36.39,36.43,24200.0,22.5954,22.614,22.583,22.6078,24200.0
2011-03-29 10:05:00,36.43,36.49,36.42,36.49,25700.0,22.6078,22.6451,22.6016,22.6451,25700.0
2011-03-29 10:10:00,36.49,36.56,36.48,36.56,20900.0,22.6451,22.6885,22.6389,22.6885,20900.0
2011-03-29 10:15:00,36.56,36.6,36.55,36.6,30600.0,22.6885,22.7133,22.6823,22.7133,30600.0
2011-03-29 10:20:00,36.6,36.6,36.55,36.57,35300.0,22.7133,22.7133,22.6823,22.6947,35300.0
2011-03-29 10:25:00,36.58,36.59,36.57,36.58,10000.0,22.7009,22.7071,22.6947,22.7009,10000.0
2011-03-29 10:30:00,36.59,36.61,36.58,36.61,10000.0,22.7071,22.7195,22.7009,22.7195,10000.0
2011-03-29 10:35:00,36.61,36.61,36.59,36.59,51500.0,22.7195,22.7195,22.7071,22.7071,51500.0
2011-03-29 10:40:00,36.6,36.63,36.59,36.63,25300.0,22.7133,22.732,22.7071,22.732,25300.0
2011-03-29 10:45:00,36.63,36.64,36.6,36.61,27700.0,22.732,22.7382,22.7133,22.7195,27700.0
2011-03-29 10:50:00,36.61,36.62,36.6,36.6,28300.0,22.7195,22.7257,22.7133,22.7133,28300.0
2011-03-29 10:55:00,36.6,36.61,36.56,36.57,13000.0,22.7133,22.7195,22.6885,22.6947,13000.0
2011-03-29 11:00:00,36.58,36.58,36.53,36.54,14500.0,22.7009,22.7009,22.6699,22.6761,14500.0
2011-03-29 11:05:00,36.53,36.54,36.5,36.51,17400.0,22.6699,22.6761,22.6513,22.6575,17400.0
2011-03-29 11:10:00,36.52,36.56,36.51,36.54,13000.0,22.6637,22.6885,22.6575,22.6761,13000.0
2011-03-29 11:15:00,36.54,36.54,36.51,36.51,7200.0,22.6761,22.6761,22.6575,22.6575,7200.0
2011-03-29 11:20:00,36.51,36.56,36.51,36.53,9500.0,22.6575,22.6885,22.6575,22.6699,9500.0
2011-03-29 11:25:00,36.53,36.54,36.51,36.54,14100.0,22.6699,22.6761,22.6575,22.6761,14100.0
2011-03-29 11:30:00,36.54,36.56,36.53,36.54,20200.0,22.6761,22.6885,22.6699,22.6761,20200.0
2011-03-29 11:35:00,36.53,36.54,36.5,36.51,13400.0,22.6699,22.6761,22.6513,22.6575,13400.0
2011-03-29 11:40:00,36.51,36.58,36.51,36.57,23300.0,22.6575,22.7009,22.6575,22.6947,23300.0
2011-03-29 11:45:00,36.58,36.58,36.55,36.56,13700.0,22.7009,22.7009,22.6823,22.6885,13700.0
2011-03-29 11:50:00,36.55,36.56,36.52,36.52,5400.0,22.6823,22.6885,22.6637,22.6637,5400.0
2011-03-29 11:55:00,36.52,36.53,36.51,36.52,7700.0,22.6637,22.6699,22.6575,22.6637,7700.0
2011-03-29 12:00:00,36.53,36.58,36.52,36.57,20000.0,22.6699,22.7009,22.6637,22.6947,20000.0
2011-03-29 12:05:00,36.57,36.58,36.56,36.57,13300.0,22.6947,22.7009,22.6885,22.6947,13300.0
2011-03-29 12:10:00,36.56,36.57,36.56,36.57,6600.0,22.6885,22.6947,22.6885,22.6947,6600.0
2011-03-29 12:15:00,36.57,36.6,36.56,36.59,13100.0,22.6947,22.7133,22.6885,22.7071,13100.0
2011-03-29 12:20:00,36.59,36.6,36.56,36.57,16200.0,22.7071,22.7133,22.6885,22.6947,16200.0
2011-03-29 12:25:00,36.57,36.58,36.55,36.55,6800.0,22.6947,22.7009,22.6823,22.6823,6800.0
2011-03-29 12:30:00,36.56,36.57,36.55,36.56,13200.0,22.6885,22.6947,22.6823,22.6885,13200.0
2011-03-29 12:35:00,36.56,36.56,36.54,36.54,5000.0,22.6885,22.6885,22.6761,22.6761,5000.0
2011-03-29 12:40:00,36.54,36.56,36.52,36.56,23800.0,22.6761,22.6885,22.6637,22.6885,23800.0
2011-03-29 12:45:00,36.56,36.61,36.55,36.61,35000.0,22.6885,22.7195,22.6823,22.7195,35000.0
2011-03-29 12:50:00,36.61,36.62,36.6,36.61,7900.0,22.7195,22.7257,22.7133,22.7195,7900.0
2011-03-29 12:55:00,36.62,36.64,36.61,36.62,31600.0,22.7257,22.7382,22.7195,22.7257,31600.0
2011-03-29 13:00:00,36.63,36.63,36.57,36.57,26800.0,22.732,22.732,22.6947,22.6947,26800.0
2011-03-29 13:05:00,36.57,36.57,36.55,36.55,18300.0,22.6947,22.6947,22.6823,22.6823,18300.0
2011-03-29 13:10:00,36.55,36.55,36.53,36.53,22300.0,22.6823,22.6823,22.6699,22.6699,22300.0
2011-03-29 13:15:00,36.54,36.54,36.51,36.52,25600.0,22.6761,22.6761,22.6575,22.6637,25600.0
2011-03-29 13:20:00,36.51,36.52,36.51,36.51,19900.0,22.6575,22.6637,22.6575,22.6575,19900.0
2011-03-29 13:25:00,36.51,36.52,36.47,36.47,19600.0,22.6575,22.6637,22.6327,22.6327,19600.0
2011-03-29 13:30:00,36.48,36.54,36.48,36.52,32300.0,22.6389,22.6761,22.6389,22.6637,32300.0
2011-03-29 13:35:00,36.52,36.53,36.48,36.48,23000.0,22.6637,22.6699,22.6389,22.6389,23000.0
2011-03-29 13:40:00,36.49,36.51,36.48,36.51,19400.0,22.6451,22.6575,22.6389,22.6575,19400.0
2011-03-29 13:45:00,36.51,36.55,36.5,36.55,25100.0,22.6575,22.6823,22.6513,22.6823,25100.0
2011-03-29 13:50:00,36.55,36.56,36.54,36.56,20900.0,22.6823,22.6885,22.6761,22.6885,20900.0
2011-03-29 13:55:00,36.56,36.56,36.54,36.54,23400.0,22.6885,22.6885,22.6761,22.6761,23400.0
2011-03-29 14:00:00,36.55,36.61,36.54,36.59,49400.0,22.6823,22.7195,22.6761,22.7071,49400.0
2011-03-29 14:05:00,36.6,36.6,36.56,36.6,43600.0,22.7133,22.7133,22.6885,22.7133,43600.0
2011-03-29 14:10:00,36.59,36.6,36.55,36.56,112100.0,22.7071,22.7133,22.6823,22.6885,112100.0
2011-03-29 14:15:00,36.57,36.59,36.56,36.59,26300.0,22.6947,22.7071,22.6885,22.7071,26300.0
2011-03-29 14:20:00,36.58,36.59,36.56,36.57,32100.0,22.7009,22.7071,22.6885,22.6947,32100.0
2011-03-29 14:25:00,36.57,36.58,36.56,36.57,40200.0,22.6947,22.7009,22.6885,22.6947,40200.0
2011-03-29 14:30:00,36.58,36.6,36.58,36.59,27600.0,22.7009,22.7133,22.7009,22.7071,27600.0
2011-03-29 14:35:00,36.59,36.6,36.55,36.56,46700.0,22.7071,22.7133,22.6823,22.6885,46700.0
2011-03-29 14:40:00,36.55,36.57,36.55,36.56,36300.0,22.6823,22.6947,22.6823,22.6885,36300.0
2011-03-29 14:45:00,36.57,36.6,36.56,36.59,47900.0,22.6947,22.7133,22.6885,22.7071,47900.0
2011-03-29 14:50:00,36.6,36.6,36.59,36.59,36900.0,22.7133,22.7133,22.7071,22.7071,36900.0
2011-03-29 14:55:00,36.6,36.6,36.57,36.57,35400.0,22.7133,22.7133,22.6947,22.6947,35400.0
2011-03-29 15:00:00,36.58,36.59,36.56,36.58,52400.0,22.7009,22.7071,22.6885,22.7009,52400.0
2011-03-29 15:05:00,36.59,36.59,36.54,36.54,55800.0,22.7071,22.7071,22.6761,22.6761,55800.0
2011-03-29 15:10:00,36.54,36.56,36.54,36.54,36300.0,22.6761,22.6885,22.6761,22.6761,36300.0
2011-03-29 15:15:00,36.55,36.55,36.54,36.54,28400.0,22.6823,22.6823,22.6761,22.6761,28400.0
2011-03-29 15:20:00,36.55,36.58,36.54,36.57,49500.0,22.6823,22.7009,22.6761,22.6947,49500.0
2011-03-29 15:25:00,36.57,36.58,36.54,36.55,39700.0,22.6947,22.7009,22.6761,22.6823,39700.0
2011-03-29 15:30:00,36.55,36.57,36.54,36.57,67600.0,22.6823,22.6947,22.6761,22.6947,67600.0
2011-03-29 15:35:00,36.57,36.57,36.55,36.55,26500.0,22.6947,22.6947,22.6823,22.6823,26500.0
2011-03-29 15:40:00,36.55,36.56,36.55,36.56,31700.0,22.6823,22.6885,22.6823,22.6885,31700.0
2011-03-29 15:45:00,36.56,36.61,36.55,36.6,48400.0,22.6885,22.7195,22.6823,22.7133,48400.0
2011-03-29 15:50:00,36.61,36.61,36.57,36.6,115200.0,22.7195,22.7195,22.6947,22.7133,115200.0
2011-03-29 15:55:00,36.6,36.61,36.58,36.6,198100.0,22.7133,22.7195,22.7009,22.7133,198100.0
2011-03-30 09:30:00,36.74,36.75,36.6,36.62,57700.0,22.8002,22.8064,22.7133,22.7257,57700.0
2011-03-30 09:35:00,36.63,36.73,36.63,36.73,24900.0,22.732,22.794,22.732,22.794,24900.0
2011-03-30 09:40:00,36.73,36.75,36.71,36.73,44600.0,22.794,22.8064,22.7816,22.794,44600.0
2011-03-30 09:45:00,36.74,36.75,36.72,36.75,27500.0,22.8002,22.8064,22.7878,22.8064,27500.0
2011-03-30 09:50:00,36.75,36.75,36.73,36.75,17200.0,22.8064,22.8064,22.794,22.8064,17200.0
2011-03-30 09:55:00,36.75,36.83,36.74,36.83,36200.0,22.8064,22.8561,22.8002,22.8561,36200.0
2011-03-30 10:00:00,36.83,36.86,36.82,36.83,21300.0,22.8561,22.8747,22.8499,22.8561,21300.0
2011-03-30 10:05:00,36.82,36.86,36.81,36.83,26400.0,22.8499,22.8747,22.8437,22.8561,26400.0
2011-03-30 10:10:00,36.83,36.83,36.78,36.78,30900.0,22.8561,22.8561,22.825,22.825,30900.0
2011-03-30 10:15:00,36.78,36.82,36.75,36.77,23900.0,22.825,22.8499,22.8064,22.8188,23900.0
2011-03-30 10:20:00,36.78,36.81,36.77,36.8,16300.0,22.825,22.8437,22.8188,22.8375,16300.0
2011-03-30 10:25:00,36.8,36.81,36.76,36.8,16300.0,22.8375,22.8437,22.8126,22.8375,16300.0
2011-03-30 10:30:00,36.8,36.83,36.8,36.83,10700.0,22.8375,22.8561,22.8375,22.8561,10700.0
2011-03-30 10:35:00,36.83,36.86,36.83,36.86,16800.0,22.8561,22.8747,22.8561,22.8747,16800.0
2011-03-30 10:40:00,36.86,36.88,36.85,36.88,12400.0,22.8747,22.8871,22.8685,22.8871,12400.0
2011-03-30 10:45:00,36.88,36.9,36.88,36.89,13100.0,22.8871,22.8995,22.8871,22.8933,13100.0
2011-03-30 10:50:00,36.9,36.9,36.87,36.89,13100.0,22.8995,22.8995,22.8809,22.8933,13100.0
2011-03-30 10:55:00,36.88,36.89,36.84,36.86,23900.0,22.8871,22.8933,22.8623,22.8747,23900.0
2011-03-30 11:00:00,36.86,36.86,36.79,36.79,21300.0,22.8747,22.8747,22.8312,22.8312,21300.0
2011-03-30 11:05:00,36.79,36.81,36.77,36.8,28600.0,22.8312,22.8437,22.8188,22.8375,28600.0
2011-03-30 11:10:00,36.8,36.82,36.78,36.79,25400.0,22.8375,22.8499,22.825,22.8312,25400.0
2011-03-30 11:15:00,36.79,36.84,36.79,36.81,21400.0,22.8312,22.8623,22.8312,22.8437,21400.0
2011-03-30 11:20:00,36.81,36.82,36.74,36.75,31900.0,22.8437,22.8499,22.8002,22.8064,31900.0
2011-03-30 11:25:00,36.74,36.75,36.7,36.74,13500.0,22.8002,22.8064,22.7754,22.8002,13500.0
2011-03-30 11:30:00,36.75,36.76,36.73,36.76,18500.0,22.8064,22.8126,22.794,22.8126,18500.0
2011-03-30 11:35:00,36.77,36.77,36.71,36.71,14200.0,22.8188,22.8188,22.7816,22.7816,14200.0
2011-03-30 11:40:00,36.7,36.71,36.68,36.71,24800.0,22.7754,22.7816,22.763,22.7816,24800.0
2011-03-30 11:45:00,36.71,36.77,36.71,36.76,25100.0,22.7816,22.8188,22.7816,22.8126,25100.0
2011-03-30 11:50:00,36.76,36.78,36.73,36.75,29900.0,22.8126,22.825,22.794,22.8064,29900.0
2011-03-30 11:55:00,36.75,36.77,36.72,36.74,42700.0,22.8064,22.8188,22.7878,22.8002,42700.0
2011-03-30 12:00:00,36.75,36.76,36.73,36.75,11400.0,22.8064,22.8126,22.794,22.8064,11400.0
2011-03-30 12:05:00,36.75,36.76,36.71,36.72,18800.0,22.8064,22.8126,22.7816,22.7878,18800.0
2011-03-30 12:10:00,36.71,36.76,36.71,36.75,25700.0,22.7816,22.8126,22.7816,22.8064,25700.0
2011-03-30 12:15:00,36.75,36.78,36.74,36.76,19700.0,22.8064,22.825,22.8002,22.8126,19700.0
2011-03-30 12:20:00,36.76,36.77,36.73,36.75,30000.0,22.8126,22.8188,22.794,22.8064,30000.0
2011-03-30 12:25:00,36.75,36.75,36.72,36.72,13000.0,22.8064,22.8064,22.7878,22.7878,13000.0
2011-03-30 12:30:00,36.73,36.76,36.71,36.73,25000.0,22.794,22.8126,22.7816,22.794,25000.0
2011-03-30 12:35:00,36.73,36.73,36.69,36.69,9900.0,22.794,22.794,22.7692,22.7692,9900.0
2011-03-30 12:40:00,36.7,36.7,36.69,36.7,4300.0,22.7754,22.7754,22.7692,22.7754,4300.0
2011-03-30 12:45:00,36.69,36.71,36.69,36.71,16200.0,22.7692,22.7816,22.7692,22.7816,16200.0
2011-03-30 12:50:00,36.71,36.73,36.7,36.71,23700.0,22.7816,22.794,22.7754,22.7816,23700.0
2011-03-30 12:55:00,36.7,36.73,36.7,36.71,8000.0,22.7754,22.794,22.7754,22.7816,8000.0
2011-03-30 13:00:00,36.7,36.72,36.7,36.71,31000.0,22.7754,22.7878,22.7754,22.7816,31000.0
2011-03-30 13:05:00,36.72,36.75,36.7,36.71,20300.0,22.7878,22.8064,22.7754,22.7816,20300.0
2011-03-30 13:10:00,36.71,36.73,36.7,36.7,10400.0,22.7816,22.794,22.7754,22.7754,10400.0
2011-03-30 13:15:00,36.71,36.72,36.7,36.72,9200.0,22.7816,22.7878,22.7754,22.7878,9200.0
2011-03-30 13:20:00,36.72,36.72,36.7,36.72,10800.0,22.7878,22.7878,22.7754,22.7878,10800.0
2011-03-30 13:25:00,36.72,36.74,36.72,36.74,12000.0,22.7878,22.8002,22.7878,22.8002,12000.0
2011-03-30 13:30:00,36.74,36.75,36.72,36.73,17300.0,22.8002,22.8064,22.7878,22.794,17300.0
2011-03-30 13:35:00,36.74,36.77,36.73,36.75,34300.0,22.8002,22.8188,22.794,22.8064,34300.0
2011-03-30 13:40:00,36.75,36.75,36.72,36.74,31000.0,22.8064,22.8064,22.7878,22.8002,31000.0
2011-03-30 13:45:00,36.74,36.75,36.74,36.75,12200.0,22.8002,22.8064,22.8002,22.8064,12200.0
2011-03-30 13:50:00,36.75,36.75,36.69,36.71,19900.0,22.8064,22.8064,22.7692,22.7816,19900.0
2011-03-30 13:55:00,36.7,36.71,36.69,36.7,11600.0,22.7754,22.7816,22.7692,22.7754,11600.0
2011-03-30 14:00:00,36.7,36.71,36.68,36.69,24200.0,22.7754,22.7816,22.763,22.7692,24200.0
2011-03-30 14:05:00,36.7,36.7,36.69,36.7,22400.0,22.7754,22.7754,22.7692,22.7754,22400.0
2011-03-30 14:10:00,36.7,36.73,36.69,36.7,24700.0,22.7754,22.794,22.7692,22.7754,24700.0
2011-03-30 14:15:00,36.7,36.7,36.69,36.69,4800.0,22.7754,22.7754,22.7692,22.7692,4800.0
2011-03-30 14:20:00,36.7,36.7,36.68,36.7,16600.0,22.7754,22.7754,22.763,22.7754,16600.0
2011-03-30 14:25:00,36.69,36.7,36.69,36.69,5600.0,22.7692,22.7754,22.7692,22.7692,5600.0
2011-03-30 14:30:00,36.69,36.7,36.69,36.69,5400.0,22.7692,22.7754,22.7692,22.7692,5400.0
2011-03-30 14:35:00,36.69,36.71,36.69,36.69,16400.0,22.7692,22.7816,22.7692,22.7692,16400.0
2011-03-30 14:40:00,36.7,36.71,36.69,36.7,17000.0,22.7754,22.7816,22.7692,22.7754,17000.0
2011-03-30 14:45:00,36.7,36.71,36.69,36.7,8000.0,22.7754,22.7816,22.7692,22.7754,8000.0
2011-03-30 14:50:00,36.7,36.7,36.69,36.69,8500.0,22.7754,22.7754,22.7692,22.7692,8500.0
2011-03-30 14:55:00,36.69,36.73,36.69,36.7,31600.0,22.7692,22.794,22.7692,22.7754,31600.0
2011-03-30 15:00:00,36.7,36.71,36.69,36.7,14500.0,22.7754,22.7816,22.7692,22.7754,14500.0
2011-03-30 15:05:00,36.7,36.71,36.69,36.7,15100.0,22.7754,22.7816,22.7692,22.7754,15100.0
2011-03-30 15:10:00,36.7,36.73,36.7,36.7,23000.0,22.7754,22.794,22.7754,22.7754,23000.0
2011-03-30 15:15:00,36.7,36.73,36.7,36.73,62200.0,22.7754,22.794,22.7754,22.794,62200.0
2011-03-30 15:20:00,36.73,36.73,36.71,36.71,21200.0,22.794,22.794,22.7816,22.7816,21200.0
2011-03-30 15:25:00,36.72,36.72,36.69,36.71,35600.0,22.7878,22.7878,22.7692,22.7816,35600.0
2011-03-30 15:30:00,36.71,36.74,36.7,36.73,44500.0,22.7816,22.8002,22.7754,22.794,44500.0
2011-03-30 15:35:00,36.74,36.76,36.73,36.75,74900.0,22.8002,22.8126,22.794,22.8064,74900.0
2011-03-30 15:40:00,36.77,36.77,36.75,36.76,77200.0,22.8188,22.8188,22.8064,22.8126,77200.0
2011-03-30 15:45:00,36.76,36.78,36.75,36.76,186000.0,22.8126,22.825,22.8064,22.8126,186000.0
2011-03-30 15:50:00,36.75,36.76,36.73,36.75,149800.0,22.8064,22.8126,22.794,22.8064,149800.0
2011-03-30 15:55:00,36.75,36.76,36.74,36.76,281600.0,22.8064,22.8126,22.8002,22.8126,281600.0
2011-03-31 09:30:00,36.64,36.71,36.62,36.65,70100.0,22.7382,22.7816,22.7257,22.7444,70100.0
2011-03-31 09:35:00,36.65,36.67,36.62,36.66,39200.0,22.7444,22.7568,22.7257,22.7506,39200.0
2011-03-31 09:40:00,36.67,36.72,36.63,36.68,28700.0,22.7568,22.7878,22.732,22.763,28700.0
2011-03-31 09:45:00,36.68,36.73,36.66,36.69,22800.0,22.763,22.794,22.7506,22.7692,22800.0
2011-03-31 09:50:00,36.69,36.74,36.67,36.72,25500.0,22.7692,22.8002,22.7568,22.7878,25500.0
2011-03-31 09:55:00,36.71,36.75,36.71,36.72,20200.0,22.7816,22.8064,22.7816,22.7878,20200.0
2011-03-31 10:00:00,36.72,36.78,36.72,36.75,27300.0,22.7878,22.825,22.7878,22.8064,27300.0
2011-03-31 10:05:00,36.76,36.76,36.73,36.74,31100.0,22.8126,22.8126,22.794,22.8002,31100.0
2011-03-31 10:10:00,36.74,36.76,36.73,36.76,26100.0,22.8002,22.8126,22.794,22.8126,26100.0
2011-03-31 10:15:00,36.76,36.77,36.71,36.71,37200.0,22.8126,22.8188,22.7816,22.7816,37200.0
2011-03-31 10:20:00,36.71,36.73,36.7,36.71,36500.0,22.7816,22.794,22.7754,22.7816,36500.0
2011-03-31 10:25:00,36.72,36.73,36.69,36.69,37300.0,22.7878,22.794,22.7692,22.7692,37300.0
2011-03-31 10:30:00,36.7,36.75,36.7,36.74,15200.0,22.7754,22.8064,22.7754,22.8002,15200.0
2011-03-31 10:35:00,36.75,36.76,36.74,36.75,33000.0,22.8064,22.8126,22.8002,22.8064,33000.0
2011-03-31 10:40:00,36.74,36.77,36.74,36.77,27200.0,22.8002,22.8188,22.8002,22.8188,27200.0
2011-03-31 10:45:00,36.77,36.77,36.75,36.76,24000.0,22.8188,22.8188,22.8064,22.8126,24000.0
2011-03-31 10:50:00,36.77,36.77,36.73,36.74,23800.0,22.8188,22.8188,22.794,22.8002,23800.0
2011-03-31 10:55:00,36.75,36.79,36.74,36.78,18300.0,22.8064,22.8312,22.8002,22.825,18300.0
2011-03-31 11:00:00,36.79,36.79,36.74,36.77,20500.0,22.8312,22.8312,22.8002,22.8188,20500.0
2011-03-31 11:05:00,36.76,36.77,36.74,36.75,21800.0,22.8126,22.8188,22.8002,22.8064,21800.0
2011-03-31 11:10:00,36.75,36.75,36.74,36.75,13800.0,22.8064,22.8064,22.8002,22.8064,13800.0
2011-03-31 11:15:00,36.75,36.76,36.74,36.74,14400.0,22.8064,22.8126,22.8002,22.8002,14400.0
2011-03-31 11:20:00,36.74,36.75,36.73,36.73,27300.0,22.8002,22.8064,22.794,22.794,27300.0
2011-03-31 11:25:00,36.73,36.75,36.72,36.74,31300.0,22.794,22.8064,22.7878,22.8002,31300.0
2011-03-31 11:30:00,36.75,36.75,36.72,36.75,25200.0,22.8064,22.8064,22.7878,22.8064,25200.0
2011-03-31 11:35:00,36.74,36.75,36.72,36.75,15100.0,22.8002,22.8064,22.7878,22.8064,15100.0
2011-03-31 11:40:00,36.74,36.75,36.7,36.71,12600.0,22.8002,22.8064,22.7754,22.7816,12600.0
2011-03-31 11:45:00,36.7,36.71,36.69,36.71,14200.0,22.7754,22.7816,22.7692,22.7816,14200.0
2011-03-31 11:50:00,36.7,36.71,36.69,36.69,10400.0,22.7754,22.7816,22.7692,22.7692,10400.0
2011-03-31 11:55:00,36.7,36.7,36.68,36.69,10100.0,22.7754,22.7754,22.763,22.7692,10100.0
2011-03-31 12:00:00,36.69,36.7,36.68,36.69,9300.0,22.7692,22.7754,22.763,22.7692,9300.0
2011-03-31 12:05:00,36.68,36.69,36.68,36.68,10800.0,22.763,22.7692,22.763,22.763,10800.0
2011-03-31 12:10:00,36.69,36.69,36.65,36.65,39800.0,22.7692,22.7692,22.7444,22.7444,39800.0
2011-03-31 12:15:00,36.66,36.67,36.65,36.66,17200.0,22.7506,22.7568,22.7444,22.7506,17200.0
2011-03-31 12:20:00,36.65,36.67,36.65,36.66,18700.0,22.7444,22.7568,22.7444,22.7506,18700.0
2011-03-31 12:25:00,36.65,36.67,36.62,36.65,36500.0,22.7444,22.7568,22.7257,22.7444,36500.0
2011-03-31 12:30:00,36.64,36.65,36.64,36.65,13600.0,22.7382,22.7444,22.7382,22.7444,13600.0
2011-03-31 12:35:00,36.64,36.65,36.64,36.65,3400.0,22.7382,22.7444,22.7382,22.7444,3400.0
2011-03-31 12:40:00,36.65,36.65,36.64,36.64,10200.0,22.7444,22.7444,22.7382,22.7382,10200.0
2011-03-31 12:45:00,36.65,36.65,36.62,36.62,26400.0,22.7444,22.7444,22.7257,22.7257,26400.0
2011-03-31 12:50:00,36.63,36.64,36.62,36.62,9500.0,22.732,22.7382,22.7257,22.7257,9500.0
2011-03-31 12:55:00,36.63,36.67,36.63,36.67,32500.0,22.732,22.7568,22.732,22.7568,32500.0
2011-03-31 13:00:00,36.66,36.67,36.64,36.64,14400.0,22.7506,22.7568,22.7382,22.7382,14400.0
2011-03-31 13:05:00,36.65,36.66,36.64,36.64,14700.0,22.7444,22.7506,22.7382,22.7382,14700.0
2011-03-31 13:10:00,36.65,36.66,36.64,36.65,12700.0,22.7444,22.7506,22.7382,22.7444,12700.0
2011-03-31 13:15:00,36.65,36.65,36.64,36.65,6000.0,22.7444,22.7444,22.7382,22.7444,6000.0
2011-03-31 13:20:00,36.64,36.68,36.64,36.68,7400.0,22.7382,22.763,22.7382,22.763,7400.0
2011-03-31 13:25:00,36.67,36.67,36.66,36.67,9200.0,22.7568,22.7568,22.7506,22.7568,9200.0
2011-03-31 13:30:00,36.66,36.68,36.66,36.68,7300.0,22.7506,22.763,22.7506,22.763,7300.0
2011-03-31 13:35:00,36.68,36.69,36.68,36.69,7400.0,22.763,22.7692,22.763,22.7692,7400.0
2011-03-31 13:40:00,36.68,36.7,36.68,36.69,9300.0,22.763,22.7754,22.763,22.7692,9300.0
2011-03-31 13:45:00,36.7,36.7,36.67,36.67,13800.0,22.7754,22.7754,22.7568,22.7568,13800.0
2011-03-31 13:50:00,36.67,36.69,36.66,36.66,24000.0,22.7568,22.7692,22.7506,22.7506,24000.0
2011-03-31 13:55:00,36.66,36.66,36.65,36.66,16800.0,22.7506,22.7506,22.7444,22.7506,16800.0
2011-03-31 14:00:00,36.65,36.67,36.65,36.67,9700.0,22.7444,22.7568,22.7444,22.7568,9700.0
2011-03-31 14:05:00,36.66,36.68,36.66,36.68,23500.0,22.7506,22.763,22.7506,22.763,23500.0
2011-03-31 14:10:00,36.67,36.7,36.67,36.69,22300.0,22.7568,22.7754,22.7568,22.7692,22300.0
2011-03-31 14:15:00,36.7,36.7,36.69,36.7,14400.0,22.7754,22.7754,22.7692,22.7754,14400.0
2011-03-31 14:20:00,36.69,36.7,36.69,36.69,8200.0,22.7692,22.7754,22.7692,22.7692,8200.0
2011-03-31 14:25:00,36.7,36.7,36.69,36.7,6500.0,22.7754,22.7754,22.7692,22.7754,6500.0
2011-03-31 14:30:00,36.7,36.7,36.64,36.64,26100.0,22.7754,22.7754,22.7382,22.7382,26100.0
2011-03-31 14:35:00,36.64,36.67,36.62,36.64,43700.0,22.7382,22.7568,22.7257,22.7382,43700.0
2011-03-31 14:40:00,36.63,36.64,36.63,36.63,4100.0,22.732,22.7382,22.732,22.732,4100.0
2011-03-31 14:45:00,36.63,36.65,36.61,36.64,108800.0,22.732,22.7444,22.7195,22.7382,108800.0
2011-03-31 14:50:00,36.64,36.66,36.64,36.64,38300.0,22.7382,22.7506,22.7382,22.7382,38300.0
2011-03-31 14:55:00,36.64,36.66,36.63,36.65,15000.0,22.7382,22.7506,22.732,22.7444,15000.0
2011-03-31 15:00:00,36.65,36.65,36.64,36.65,20600.0,22.7444,22.7444,22.7382,22.7444,20600.0
2011-03-31 15:05:00,36.65,36.65,36.63,36.63,25900.0,22.7444,22.7444,22.732,22.732,25900.0
2011-03-31 15:10:00,36.64,36.65,36.63,36.65,24800.0,22.7382,22.7444,22.732,22.7444,24800.0
2011-03-31 15:15:00,36.65,36.65,36.62,36.63,28700.0,22.7444,22.7444,22.7257,22.732,28700.0
2011-03-31 15:20:00,36.62,36.65,36.62,36.64,28200.0,22.7257,22.7444,22.7257,22.7382,28200.0
2011-03-31 15:25:00,36.65,36.66,36.64,36.66,48400.0,22.7444,22.7506,22.7382,22.7506,48400.0
2011-03-31 15:30:00,36.65,36.66,36.63,36.63,32600.0,22.7444,22.7506,22.732,22.732,32600.0
2011-03-31 15:35:00,36.63,36.65,36.61,36.64,28600.0,22.732,22.7444,22.7195,22.7382,28600.0
2011-03-31 15:40:00,36.64,36.65,36.6,36.6,56200.0,22.7382,22.7444,22.7133,22.7133,56200.0
2011-03-31 15:45:00,36.6,36.6,36.52,36.53,120400.0,22.7133,22.7133,22.6637,22.6699,120400.0
2011-03-31 15:50:00,36.53,36.56,36.52,36.53,62100.0,22.6699,22.6885,22.6637,22.6699,62100.0
2011-03-31 15:55:00,36.52,36.56,36.52,36.55,168500.0,22.6637,22.6885,22.6637,22.6823,168500.0
2011-04-01 09:30:00,36.55,36.69,36.51,36.52,103400.0,22.6823,22.7692,22.6575,22.6637,103400.0
2011-04-01 09:35:00,36.52,36.59,36.5,36.5,36100.0,22.6637,22.7071,22.6513,22.6513,36100.0
2011-04-01 09:40:00,36.5,36.54,36.5,36.5,29800.0,22.6513,22.6761,22.6513,22.6513,29800.0
2011-04-01 09:45:00,36.51,36.51,36.47,36.51,35800.0,22.6575,22.6575,22.6327,22.6575,35800.0
2011-04-01 09:50:00,36.5,36.57,36.49,36.57,46800.0,22.6513,22.6947,22.6451,22.6947,46800.0
2011-04-01 09:55:00,36.57,36.57,36.5,36.53,20200.0,22.6947,22.6947,22.6513,22.6699,20200.0
2011-04-01 10:00:00,36.53,36.57,36.5,36.56,22700.0,22.6699,22.6947,22.6513,22.6885,22700.0
2011-04-01 10:05:00,36.56,36.6,36.55,36.59,40500.0,22.6885,22.7133,22.6823,22.7071,40500.0
2011-04-01 10:10:00,36.59,36.61,36.58,36.61,35400.0,22.7071,22.7195,22.7009,22.7195,35400.0
2011-04-01 10:15:00,36.61,36.63,36.6,36.62,26800.0,22.7195,22.732,22.7133,22.7257,26800.0
2011-04-01 10:20:00,36.63,36.63,36.56,36.56,58400.0,22.732,22.732,22.6885,22.6885,58400.0
2011-04-01 10:25:00,36.57,36.58,36.56,36.57,20300.0,22.6947,22.7009,22.6885,22.6947,20300.0
2011-04-01 10:30:00,36.57,36.61,36.56,36.61,43300.0,22.6947,22.7195,22.6885,22.7195,43300.0
2011-04-01 10:35:00,36.61,36.61,36.58,36.6,13000.0,22.7195,22.7195,22.7009,22.7133,13000.0
2011-04-01 10:40:00,36.59,36.6,36.56,36.57,24400.0,22.7071,22.7133,22.6885,22.6947,24400.0
2011-04-01 10:45:00,36.57,36.57,36.54,36.55,21500.0,22.6947,22.6947,22.6761,22.6823,21500.0
2011-04-01 10:50:00,36.56,36.56,36.5,36.51,33700.0,22.6885,22.6885,22.6513,22.6575,33700.0
2011-04-01 10:55:00,36.51,36.52,36.5,36.51,42200.0,22.6575,22.6637,22.6513,22.6575,42200.0
2011-04-01 11:00:00,36.5,36.51,36.5,36.51,43900.0,22.6513,22.6575,22.6513,22.6575,43900.0
2011-04-01 11:05:00,36.51,36.51,36.5,36.51,55800.0,22.6575,22.6575,22.6513,22.6575,55800.0
2011-04-01 11:10:00,36.5,36.51,36.5,36.5,28200.0,22.6513,22.6575,22.6513,22.6513,28200.0
2011-04-01 11:15:00,36.51,36.51,36.5,36.51,38700.0,22.6575,22.6575,22.6513,22.6575,38700.0
2011-04-01 11:20:00,36.51,36.53,36.5,36.52,79900.0,22.6575,22.6699,22.6513,22.6637,79900.0
2011-04-01 11:25:00,36.52,36.53,36.5,36.51,32800.0,22.6637,22.6699,22.6513,22.6575,32800.0
2011-04-01 11:30:00,36.51,36.51,36.5,36.5,22400.0,22.6575,22.6575,22.6513,22.6513,22400.0
2011-04-01 11:35:00,36.51,36.51,36.5,36.51,20500.0,22.6575,22.6575,22.6513,22.6575,20500.0
2011-04-01 11:40:00,36.51,36.51,36.5,36.5,36600.0,22.6575,22.6575,22.6513,22.6513,36600.0
2011-04-01 11:45:00,36.5,36.51,36.47,36.5,59200.0,22.6513,22.6575,22.6327,22.6513,59200.0
2011-04-01 11:50:00,36.49,36.52,36.49,36.5,38400.0,22.6451,22.6637,22.6451,22.6513,38400.0
2011-04-01 11:55:00,36.5,36.54,36.5,36.53,21200.0,22.6513,22.6761,22.6513,22.6699,21200.0
2011-04-01 12:00:00,36.54,36.54,36.5,36.5,20600.0,22.6761,22.6761,22.6513,22.6513,20600.0
2011-04-01 12:05:00,36.5,36.51,36.5,36.5,14600.0,22.6513,22.6575,22.6513,22.6513,14600.0
2011-04-01 12:10:00,36.51,36.51,36.5,36.51,18900.0,22.6575,22.6575,22.6513,22.6575,18900.0
2011-04-01 12:15:00,36.5,36.51,36.5,36.51,9300.0,22.6513,22.6575,22.6513,22.6575,9300.0
2011-04-01 12:20:00,36.51,36.55,36.5,36.55,33700.0,22.6575,22.6823,22.6513,22.6823,33700.0
2011-04-01 12:25:00,36.55,36.58,36.55,36.58,9700.0,22.6823,22.7009,22.6823,22.7009,9700.0
2011-04-01 12:30:00,36.58,36.6,36.57,36.6,15000.0,22.7009,22.7133,22.6947,22.7133,15000.0
2011-04-01 12:35:00,36.6,36.6,36.54,36.54,40600.0,22.7133,22.7133,22.6761,22.6761,40600.0
2011-04-01 12:40:00,36.53,36.56,36.53,36.55,10900.0,22.6699,22.6885,22.6699,22.6823,10900.0
2011-04-01 12:45:00,36.56,36.56,36.53,36.53,16600.0,22.6885,22.6885,22.6699,22.6699,16600.0
2011-04-01 12:50:00,36.53,36.58,36.53,36.58,23800.0,22.6699,22.7009,22.6699,22.7009,23800.0
2011-04-01 12:55:00,36.58,36.59,36.57,36.58,11600.0,22.7009,22.7071,22.6947,22.7009,11600.0
2011-04-01 13:00:00,36.59,36.61,36.58,36.58,117400.0,22.7071,22.7195,22.7009,22.7009,117400.0
2011-04-01 13:05:00,36.57,36.58,36.52,36.52,31900.0,22.6947,22.7009,22.6637,22.6637,31900.0
2011-04-01 13:10:00,36.53,36.54,36.51,36.54,23400.0,22.6699,22.6761,22.6575,22.6761,23400.0
2011-04-01 13:15:00,36.54,36.54,36.53,36.54,22800.0,22.6761,22.6761,22.6699,22.6761,22800.0
2011-04-01 13:20:00,36.54,36.54,36.5,36.51,29100.0,22.6761,22.6761,22.6513,22.6575,29100.0
2011-04-01 13:25:00,36.51,36.52,36.5,36.52,23700.0,22.6575,22.6637,22.6513,22.6637,23700.0
2011-04-01 13:30:00,36.52,36.53,36.51,36.52,8000.0,22.6637,22.6699,22.6575,22.6637,8000.0
2011-04-01 13:35:00,36.53,36.53,36.52,36.52,7900.0,22.6699,22.6699,22.6637,22.6637,7900.0
2011-04-01 13:40:00,36.53,36.53,36.52,36.53,17000.0,22.6699,22.6699,22.6637,22.6699,17000.0
2011-04-01 13:45:00,36.53,36.53,36.5,36.51,30300.0,22.6699,22.6699,22.6513,22.6575,30300.0
2011-04-01 13:50:00,36.51,36.51,36.5,36.5,11400.0,22.6575,22.6575,22.6513,22.6513,11400.0
2011-04-01 13:55:00,36.5,36.51,36.49,36.5,39700.0,22.6513,22.6575,22.6451,22.6513,39700.0
2011-04-01 14:00:00,36.51,36.53,36.5,36.53,24600.0,22.6575,22.6699,22.6513,22.6699,24600.0
2011-04-01 14:05:00,36.54,36.54,36.53,36.54,12100.0,22.6761,22.6761,22.6699,22.6761,12100.0
2011-04-01 14:10:00,36.54,36.55,36.53,36.55,17000.0,22.6761,22.6823,22.6699,22.6823,17000.0
2011-04-01 14:15:00,36.54,36.56,36.52,36.52,21700.0,22.6761,22.6885,22.6637,22.6637,21700.0
2011-04-01 14:20:00,36.52,36.53,36.51,36.51,20000.0,22.6637,22.6699,22.6575,22.6575,20000.0
2011-04-01 14:25:00,36.52,36.52,36.49,36.5,50800.0,22.6637,22.6637,22.6451,22.6513,50800.0
2011-04-01 14:30:00,36.49,36.51,36.49,36.5,30800.0,22.6451,22.6575,22.6451,22.6513,30800.0
2011-04-01 14:35:00,36.5,36.51,36.49,36.49,34300.0,22.6513,22.6575,22.6451,22.6451,34300.0
2011-04-01 14:40:00,36.5,36.54,36.49,36.53,102100.0,22.6513,22.6761,22.6451,22.6699,102100.0
2011-04-01 14:45:00,36.53,36.62,36.5,36.61,144000.0,22.6699,22.7257,22.6513,22.7195,144000.0
2011-04-01 14:50:00,36.61,36.62,36.53,36.55,53500.0,22.7195,22.7257,22.6699,22.6823,53500.0
2011-04-01 14:55:00,36.55,36.55,36.53,36.53,34100.0,22.6823,22.6823,22.6699,22.6699,34100.0
2011-04-01 15:00:00,36.52,36.53,36.5,36.51,52500.0,22.6637,22.6699,22.6513,22.6575,52500.0
2011-04-01 15:05:00,36.51,36.51,36.49,36.49,133300.0,22.6575,22.6575,22.6451,22.6451,133300.0
2011-04-01 15:10:00,36.49,36.5,36.48,36.49,39800.0,22.6451,22.6513,22.6389,22.6451,39800.0
2011-04-01 15:15:00,36.49,36.51,36.47,36.49,74700.0,22.6451,22.6575,22.6327,22.6451,74700.0
2011-04-01 15:20:00,36.48,36.5,36.47,36.48,91600.0,22.6389,22.6513,22.6327,22.6389,91600.0
2011-04-01 15:25:00,36.48,36.48,36.45,36.45,144100.0,22.6389,22.6389,22.6202,22.6202,144100.0
2011-04-01 15:30:00,36.46,36.5,36.45,36.48,75200.0,22.6265,22.6513,22.6202,22.6389,75200.0
2011-04-01 15:35:00,36.47,36.48,36.45,36.46,31600.0,22.6327,22.6389,22.6202,22.6265,31600.0
2011-04-01 15:40:00,36.46,36.47,36.45,36.46,81600.0,22.6265,22.6327,22.6202,22.6265,81600.0
2011-04-01 15:45:00,36.46,36.46,36.45,36.45,66300.0,22.6265,22.6265,22.6202,22.6202,66300.0
2011-04-01 15:50:00,36.45,36.45,36.4,36.42,149300.0,22.6202,22.6202,22.5892,22.6016,149300.0
2011-04-01 15:55:00,36.41,36.42,36.37,36.38,450600.0,22.5954,22.6016,22.5706,22.5768,450600.0
2011-04-04 09:30:00,36.63,36.63,36.47,36.49,93200.0,22.732,22.732,22.6327,22.6451,93200.0
2011-04-04 09:35:00,36.49,36.62,36.48,36.61,74600.0,22.6451,22.7257,22.6389,22.7195,74600.0
2011-04-04 09:40:00,36.61,36.61,36.54,36.56,30900.0,22.7195,22.7195,22.6761,22.6885,30900.0
2011-04-04 09:45:00,36.56,36.58,36.54,36.54,42000.0,22.6885,22.7009,22.6761,22.6761,42000.0
2011-04-04 09:50:00,36.55,36.56,36.52,36.54,40500.0,22.6823,22.6885,22.6637,22.6761,40500.0
2011-04-04 09:55:00,36.54,36.56,36.52,36.56,33300.0,22.6761,22.6885,22.6637,22.6885,33300.0
2011-04-04 10:00:00,36.55,36.57,36.53,36.55,43000.0,22.6823,22.6947,22.6699,22.6823,43000.0
2011-04-04 10:05:00,36.55,36.57,36.51,36.53,40700.0,22.6823,22.6947,22.6575,22.6699,40700.0
2011-04-04 10:10:00,36.53,36.56,36.51,36.54,28100.0,22.6699,22.6885,22.6575,22.6761,28100.0
2011-04-04 10:15:00,36.53,36.55,36.52,36.54,15800.0,22.6699,22.6823,22.6637,22.6761,15800.0
2011-04-04 10:20:00,36.55,36.56,36.54,36.55,38000.0,22.6823,22.6885,22.6761,22.6823,38000.0
2011-04-04 10:25:00,36.55,36.55,36.5,36.51,45600.0,22.6823,22.6823,22.6513,22.6575,45600.0
2011-04-04 10:30:00,36.51,36.52,36.5,36.52,16300.0,22.6575,22.6637,22.6513,22.6637,16300.0
2011-04-04 10:35:00,36.52,36.52,36.5,36.52,17200.0,22.6637,22.6637,22.6513,22.6637,17200.0
2011-04-04 10:40:00,36.52,36.55,36.51,36.55,26600.0,22.6637,22.6823,22.6575,22.6823,26600.0
2011-04-04 10:45:00,36.55,36.57,36.54,36.55,64200.0,22.6823,22.6947,22.6761,22.6823,64200.0
2011-04-04 10:50:00,36.55,36.56,36.53,36.55,28800.0,22.6823,22.6885,22.6699,22.6823,28800.0
2011-04-04 10:55:00,36.54,36.55,36.5,36.52,27400.0,22.6761,22.6823,22.6513,22.6637,27400.0
2011-04-04 11:00:00,36.51,36.52,36.49,36.49,31000.0,22.6575,22.6637,22.6451,22.6451,31000.0
2011-04-04 11:05:00,36.5,36.5,36.49,36.49,14600.0,22.6513,22.6513,22.6451,22.6451,14600.0
2011-04-04 11:10:00,36.49,36.5,36.49,36.49,16000.0,22.6451,22.6513,22.6451,22.6451,16000.0
2011-04-04 11:15:00,36.49,36.5,36.49,36.5,12200.0,22.6451,22.6513,22.6451,22.6513,12200.0
2011-04-04 11:20:00,36.49,36.52,36.49,36.52,28300.0,22.6451,22.6637,22.6451,22.6637,28300.0
2011-04-04 11:25:00,36.51,36.55,36.51,36.55,24700.0,22.6575,22.6823,22.6575,22.6823,24700.0
2011-04-04 11:30:00,36.55,36.57,36.53,36.57,32600.0,22.6823,22.6947,22.6699,22.6947,32600.0
2011-04-04 11:35:00,36.57,36.57,36.55,36.55,31300.0,22.6947,22.6947,22.6823,22.6823,31300.0
2011-04-04 11:40:00,36.56,36.57,36.55,36.56,23000.0,22.6885,22.6947,22.6823,22.6885,23000.0
2011-04-04 11:45:00,36.57,36.59,36.56,36.57,30400.0,22.6947,22.7071,22.6885,22.6947,30400.0
2011-04-04 11:50:00,36.56,36.57,36.53,36.54,21600.0,22.6885,22.6947,22.6699,22.6761,21600.0
2011-04-04 11:55:00,36.54,36.55,36.53,36.55,29500.0,22.6761,22.6823,22.6699,22.6823,29500.0
2011-04-04 12:00:00,36.55,36.56,36.53,36.54,24800.0,22.6823,22.6885,22.6699,22.6761,24800.0
2011-04-04 12:05:00,36.54,36.55,36.53,36.54,19100.0,22.6761,22.6823,22.6699,22.6761,19100.0
2011-04-04 12:10:00,36.54,36.57,36.53,36.57,11100.0,22.6761,22.6947,22.6699,22.6947,11100.0
2011-04-04 12:15:00,36.56,36.59,36.56,36.59,16900.0,22.6885,22.7071,22.6885,22.7071,16900.0
2011-04-04 12:20:00,36.59,36.6,36.58,36.6,14100.0,22.7071,22.7133,22.7009,22.7133,14100.0
2011-04-04 12:25:00,36.6,36.6,36.55,36.57,63700.0,22.7133,22.7133,22.6823,22.6947,63700.0
2011-04-04 12:30:00,36.57,36.58,36.56,36.58,14700.0,22.6947,22.7009,22.6885,22.7009,14700.0
2011-04-04 12:35:00,36.58,36.58,36.53,36.54,24900.0,22.7009,22.7009,22.6699,22.6761,24900.0
2011-04-04 12:40:00,36.54,36.59,36.53,36.59,27700.0,22.6761,22.7071,22.6699,22.7071,27700.0
2011-04-04 12:45:00,36.59,36.59,36.56,36.58,18600.0,22.7071,22.7071,22.6885,22.7009,18600.0
2011-04-04 12:50:00,36.58,36.58,36.55,36.56,11300.0,22.7009,22.7009,22.6823,22.6885,11300.0
2011-04-04 12:55:00,36.55,36.56,36.54,36.55,16400.0,22.6823,22.6885,22.6761,22.6823,16400.0
2011-04-04 13:00:00,36.55,36.58,36.54,36.58,115700.0,22.6823,22.7009,22.6761,22.7009,115700.0
2011-04-04 13:05:00,36.58,36.59,36.57,36.59,19200.0,22.7009,22.7071,22.6947,22.7071,19200.0
2011-04-04 13:10:00,36.59,36.59,36.58,36.58,4800.0,22.7071,22.7071,22.7009,22.7009,4800.0
2011-04-04 13:15:00,36.59,36.6,36.55,36.55,70500.0,22.7071,22.7133,22.6823,22.6823,70500.0
2011-04-04 13:20:00,36.55,36.55,36.53,36.53,8300.0,22.6823,22.6823,22.6699,22.6699,8300.0
2011-04-04 13:25:00,36.54,36.55,36.53,36.55,13600.0,22.6761,22.6823,22.6699,22.6823,13600.0
2011-04-04 13:30:00,36.55,36.55,36.54,36.55,17300.0,22.6823,22.6823,22.6761,22.6823,17300.0
2011-04-04 13:35:00,36.55,36.55,36.54,36.55,24400.0,22.6823,22.6823,22.6761,22.6823,24400.0
2011-04-04 13:40:00,36.55,36.55,36.54,36.55,19400.0,22.6823,22.6823,22.6761,22.6823,19400.0
2011-04-04 13:45:00,36.55,36.56,36.53,36.54,27400.0,22.6823,22.6885,22.6699,22.6761,27400.0
2011-04-04 13:50:00,36.54,36.55,36.53,36.55,37800.0,22.6761,22.6823,22.6699,22.6823,37800.0
2011-04-04 13:55:00,36.55,36.55,36.52,36.55,28000.0,22.6823,22.6823,22.6637,22.6823,28000.0
2011-04-04 14:00:00,36.55,36.55,36.51,36.53,28500.0,22.6823,22.6823,22.6575,22.6699,28500.0
2011-04-04 14:05:00,36.54,36.55,36.53,36.55,20300.0,22.6761,22.6823,22.6699,22.6823,20300.0
2011-04-04 14:10:00,36.55,36.55,36.54,36.55,5800.0,22.6823,22.6823,22.6761,22.6823,5800.0
2011-04-04 14:15:00,36.55,36.55,36.54,36.55,15000.0,22.6823,22.6823,22.6761,22.6823,15000.0
2011-04-04 14:20:00,36.55,36.56,36.54,36.55,23400.0,22.6823,22.6885,22.6761,22.6823,23400.0
2011-04-04 14:25:00,36.55,36.56,36.54,36.54,29500.0,22.6823,22.6885,22.6761,22.6761,29500.0
2011-04-04 14:30:00,36.55,36.56,36.54,36.54,24100.0,22.6823,22.6885,22.6761,22.6761,24100.0
2011-04-04 14:35:00,36.55,36.56,36.54,36.55,15800.0,22.6823,22.6885,22.6761,22.6823,15800.0
2011-04-04 14:40:00,36.55,36.55,36.54,36.55,27200.0,22.6823,22.6823,22.6761,22.6823,27200.0
2011-04-04 14:45:00,36.55,36.55,36.54,36.55,10900.0,22.6823,22.6823,22.6761,22.6823,10900.0
2011-04-04 14:50:00,36.55,36.55,36.54,36.55,12200.0,22.6823,22.6823,22.6761,22.6823,12200.0
2011-04-04 14:55:00,36.55,36.55,36.54,36.54,10500.0,22.6823,22.6823,22.6761,22.6761,10500.0
2011-04-04 15:00:00,36.54,36.55,36.54,36.55,23800.0,22.6761,22.6823,22.6761,22.6823,23800.0
2011-04-04 15:05:00,36.55,36.55,36.54,36.55,17900.0,22.6823,22.6823,22.6761,22.6823,17900.0
2011-04-04 15:10:00,36.55,36.56,36.54,36.56,93200.0,22.6823,22.6885,22.6761,22.6885,93200.0
2011-04-04 15:15:00,36.55,36.56,36.54,36.55,66700.0,22.6823,22.6885,22.6761,22.6823,66700.0
2011-04-04 15:20:00,36.54,36.55,36.54,36.55,36100.0,22.6761,22.6823,22.6761,22.6823,36100.0
2011-04-04 15:25:00,36.55,36.55,36.54,36.55,44700.0,22.6823,22.6823,22.6761,22.6823,44700.0
2011-04-04 15:30:00,36.55,36.55,36.54,36.55,19700.0,22.6823,22.6823,22.6761,22.6823,19700.0
2011-04-04 15:35:00,36.55,36.55,36.53,36.54,81400.0,22.6823,22.6823,22.6699,22.6761,81400.0
2011-04-04 15:40:00,36.54,36.55,36.54,36.55,70800.0,22.6761,22.6823,22.6761,22.6823,70800.0
2011-04-04 15:45:00,36.55,36.55,36.54,36.54,93400.0,22.6823,22.6823,22.6761,22.6761,93400.0
2011-04-04 15:50:00,36.55,36.55,36.49,36.49,212100.0,22.6823,22.6823,22.6451,22.6451,212100.0
2011-04-04 15:55:00,36.5,36.55,36.49,36.55,233000.0,22.6513,22.6823,22.6451,22.6823,233000.0
2011-04-05 09:30:00,36.55,36.59,36.52,36.57,201300.0,22.6823,22.7071,22.6637,22.6947,201300.0
2011-04-05 09:35:00,36.58,36.69,36.58,36.66,33800.0,22.7009,22.7692,22.7009,22.7506,33800.0
2011-04-05 09:40:00,36.67,36.68,36.63,36.67,24200.0,22.7568,22.763,22.732,22.7568,24200.0
2011-04-05 09:45:00,36.66,36.66,36.62,36.65,15100.0,22.7506,22.7506,22.7257,22.7444,15100.0
2011-04-05 09:50:00,36.64,36.65,36.56,36.56,13300.0,22.7382,22.7444,22.6885,22.6885,13300.0
2011-04-05 09:55:00,36.57,36.59,36.55,36.55,29700.0,22.6947,22.7071,22.6823,22.6823,29700.0
2011-04-05 10:00:00,36.55,36.63,36.55,36.63,38100.0,22.6823,22.732,22.6823,22.732,38100.0
2011-04-05 10:05:00,36.62,36.65,36.61,36.62,24700.0,22.7257,22.7444,22.7195,22.7257,24700.0
2011-04-05 10:10:00,36.63,36.65,36.62,36.65,13400.0,22.732,22.7444,22.7257,22.7444,13400.0
2011-04-05 10:15:00,36.64,36.65,36.62,36.62,20600.0,22.7382,22.7444,22.7257,22.7257,20600.0
2011-04-05 10:20:00,36.63,36.64,36.6,36.61,40400.0,22.732,22.7382,22.7133,22.7195,40400.0
2011-04-05 10:25:00,36.6,36.62,36.6,36.61,11900.0,22.7133,22.7257,22.7133,22.7195,11900.0
2011-04-05 10:30:00,36.61,36.61,36.6,36.61,5600.0,22.7195,22.7195,22.7133,22.7195,5600.0
2011-04-05 10:35:00,36.61,36.63,36.6,36.61,24600.0,22.7195,22.732,22.7133,22.7195,24600.0
2011-04-05 10:40:00,36.61,36.61,36.58,36.59,10200.0,22.7195,22.7195,22.7009,22.7071,10200.0
2011-04-05 10:45:00,36.58,36.59,36.56,36.57,7900.0,22.7009,22.7071,22.6885,22.6947,7900.0
2011-04-05 10:50:00,36.57,36.57,36.54,36.55,37800.0,22.6947,22.6947,22.6761,22.6823,37800.0
2011-04-05 10:55:00,36.55,36.56,36.48,36.48,28100.0,22.6823,22.6885,22.6389,22.6389,28100.0
2011-04-05 11:00:00,36.49,36.5,36.48,36.48,27500.0,22.6451,22.6513,22.6389,22.6389,27500.0
2011-04-05 11:05:00,36.48,36.52,36.47,36.48,35000.0,22.6389,22.6637,22.6327,22.6389,35000.0
2011-04-05 11:10:00,36.49,36.49,36.47,36.48,113000.0,22.6451,22.6451,22.6327,22.6389,113000.0
2011-04-05 11:15:00,36.49,36.49,36.47,36.47,20600.0,22.6451,22.6451,22.6327,22.6327,20600.0
2011-04-05 11:20:00,36.47,36.48,36.45,36.45,13900.0,22.6327,22.6389,22.6202,22.6202,13900.0
2011-04-05 11:25:00,36.45,36.46,36.42,36.45,27900.0,22.6202,22.6265,22.6016,22.6202,27900.0
2011-04-05 11:30:00,36.45,36.45,36.41,36.42,24400.0,22.6202,22.6202,22.5954,22.6016,24400.0
2011-04-05 11:35:00,36.43,36.45,36.41,36.42,45700.0,22.6078,22.6202,22.5954,22.6016,45700.0
2011-04-05 11:40:00,36.43,36.43,36.37,36.37,32100.0,22.6078,22.6078,22.5706,22.5706,32100.0
2011-04-05 11:45:00,36.37,36.39,36.37,36.38,14700.0,22.5706,22.583,22.5706,22.5768,14700.0
2011-04-05 11:50:00,36.39,36.39,36.37,36.38,38100.0,22.583,22.583,22.5706,22.5768,38100.0
2011-04-05 11:55:00,36.38,36.4,36.37,36.4,29900.0,22.5768,22.5892,22.5706,22.5892,29900.0
2011-04-05 12:00:00,36.4,36.42,36.39,36.41,21300.0,22.5892,22.6016,22.583,22.5954,21300.0
2011-04-05 12:05:00,36.42,36.44,36.41,36.43,47000.0,22.6016,22.614,22.5954,22.6078,47000.0
2011-04-05 12:10:00,36.43,36.44,36.43,36.44,37700.0,22.6078,22.614,22.6078,22.614,37700.0
2011-04-05 12:15:00,36.43,36.5,36.43,36.5,33300.0,22.6078,22.6513,22.6078,22.6513,33300.0
2011-04-05 12:20:00,36.5,36.51,36.48,36.48,14300.0,22.6513,22.6575,22.6389,22.6389,14300.0
2011-04-05 12:25:00,36.49,36.5,36.48,36.49,262700.0,22.6451,22.6513,22.6389,22.6451,262700.0
2011-04-05 12:30:00,36.5,36.52,36.5,36.51,19900.0,22.6513,22.6637,22.6513,22.6575,19900.0
2011-04-05 12:35:00,36.51,36.52,36.51,36.52,43300.0,22.6575,22.6637,22.6575,22.6637,43300.0
2011-04-05 12:40:00,36.53,36.53,36.51,36.52,26300.0,22.6699,22.6699,22.6575,22.6637,26300.0
2011-04-05 12:45:00,36.51,36.52,36.51,36.52,30200.0,22.6575,22.6637,22.6575,22.6637,30200.0
2011-04-05 12:50:00,36.52,36.52,36.5,36.51,33900.0,22.6637,22.6637,22.6513,22.6575,33900.0
2011-04-05 12:55:00,36.5,36.53,36.5,36.53,31900.0,22.6513,22.6699,22.6513,22.6699,31900.0
2011-04-05 13:00:00,36.53,36.53,36.51,36.51,35900.0,22.6699,22.6699,22.6575,22.6575,35900.0
2011-04-05 13:05:00,36.51,36.52,36.51,36.52,10000.0,22.6575,22.6637,22.6575,22.6637,10000.0
2011-04-05 13:10:00,36.52,36.52,36.5,36.51,39200.0,22.6637,22.6637,22.6513,22.6575,39200.0
2011-04-05 13:15:00,36.52,36.52,36.49,36.49,87900.0,22.6637,22.6637,22.6451,22.6451,87900.0
2011-04-05 13:20:00,36.49,36.49,36.46,36.46,34600.0,22.6451,22.6451,22.6265,22.6265,34600.0
2011-04-05 13:25:00,36.46,36.48,36.45,36.46,31600.0,22.6265,22.6389,22.6202,22.6265,31600.0
2011-04-05 13:30:00,36.47,36.5,36.46,36.46,18700.0,22.6327,22.6513,22.6265,22.6265,18700.0
2011-04-05 13:35:00,36.45,36.46,36.45,36.46,10700.0,22.6202,22.6265,22.6202,22.6265,10700.0
2011-04-05 13:40:00,36.46,36.46,36.42,36.43,25900.0,22.6265,22.6265,22.6016,22.6078,25900.0
2011-04-05 13:45:00,36.43,36.44,36.41,36.42,37800.0,22.6078,22.614,22.5954,22.6016,37800.0
2011-04-05 13:50:00,36.43,36.43,36.41,36.42,27100.0,22.6078,22.6078,22.5954,22.6016,27100.0
2011-04-05 13:55:00,36.42,36.42,36.4,36.4,17300.0,22.6016,22.6016,22.5892,22.5892,17300.0
2011-04-05 14:00:00,36.4,36.4,36.37,36.37,41700.0,22.5892,22.5892,22.5706,22.5706,41700.0
2011-04-05 14:05:00,36.37,36.39,36.36,36.36,45000.0,22.5706,22.583,22.5644,22.5644,45000.0
2011-04-05 14:10:00,36.37,36.37,36.36,36.36,23400.0,22.5706,22.5706,22.5644,22.5644,23400.0
2011-04-05 14:15:00,36.37,36.37,36.35,36.36,25400.0,22.5706,22.5706,22.5582,22.5644,25400.0
2011-04-05 14:20:00,36.35,36.36,36.35,36.35,23600.0,22.5582,22.5644,22.5582,22.5582,23600.0
2011-04-05 14:25:00,36.36,36.37,36.35,36.37,52000.0,22.5644,22.5706,22.5582,22.5706,52000.0
2011-04-05 14:30:00,36.37,36.37,36.36,36.37,19900.0,22.5706,22.5706,22.5644,22.5706,19900.0
2011-04-05 14:35:00,36.37,36.38,36.36,36.38,51100.0,22.5706,22.5768,22.5644,22.5768,51100.0
2011-04-05 14:40:00,36.38,36.38,36.37,36.38,18800.0,22.5768,22.5768,22.5706,22.5768,18800.0
2011-04-05 14:45:00,36.37,36.38,36.37,36.38,33500.0,22.5706,22.5768,22.5706,22.5768,33500.0
2011-04-05 14:50:00,36.37,36.38,36.37,36.38,37400.0,22.5706,22.5768,22.5706,22.5768,37400.0
2011-04-05 14:55:00,36.38,36.38,36.33,36.36,125300.0,22.5768,22.5768,22.5458,22.5644,125300.0
2011-04-05 15:00:00,36.36,36.38,36.35,36.36,52300.0,22.5644,22.5768,22.5582,22.5644,52300.0
2011-04-05 15:05:00,36.36,36.36,36.31,36.31,56200.0,22.5644,22.5644,22.5334,22.5334,56200.0
2011-04-05 15:10:00,36.32,36.32,36.3,36.3,59400.0,22.5396,22.5396,22.5272,22.5272,59400.0
2011-04-05 15:15:00,36.3,36.31,36.27,36.28,33800.0,22.5272,22.5334,22.5085,22.5148,33800.0
2011-04-05 15:20:00,36.28,36.31,36.27,36.3,56400.0,22.5148,22.5334,22.5085,22.5272,56400.0
2011-04-05 15:25:00,36.31,36.31,36.28,36.29,82400.0,22.5334,22.5334,22.5148,22.521,82400.0
2011-04-05 15:30:00,36.29,36.3,36.26,36.26,157900.0,22.521,22.5272,22.5023,22.5023,157900.0
2011-04-05 15:35:00,36.27,36.29,36.27,36.27,111800.0,22.5085,22.521,22.5085,22.5085,111800.0
2011-04-05 15:40:00,36.28,36.34,36.27,36.33,81200.0,22.5148,22.552,22.5085,22.5458,81200.0
2011-04-05 15:45:00,36.34,36.39,36.34,36.37,73800.0,22.552,22.583,22.552,22.5706,73800.0
2011-04-05 15:50:00,36.38,36.38,36.33,36.33,61500.0,22.5768,22.5768,22.5458,22.5458,61500.0
2011-04-05 15:55:00,36.33,36.34,36.31,36.31,174400.0,22.5458,22.552,22.5334,22.5334,174400.0
2011-04-06 09:30:00,36.39,36.43,36.21,36.37,96700.0,22.583,22.6078,22.4713,22.5706,96700.0
2011-04-06 09:35:00,36.37,36.44,36.34,36.36,34400.0,22.5706,22.614,22.552,22.5644,34400.0
2011-04-06 09:40:00,36.36,36.41,36.33,36.37,48500.0,22.5644,22.5954,22.5458,22.5706,48500.0
2011-04-06 09:45:00,36.37,36.38,36.36,36.36,49600.0,22.5706,22.5768,22.5644,22.5644,49600.0
2011-04-06 09:50:00,36.36,36.39,36.33,36.37,59100.0,22.5644,22.583,22.5458,22.5706,59100.0
2011-04-06 09:55:00,36.37,36.44,36.35,36.44,47100.0,22.5706,22.614,22.5582,22.614,47100.0
2011-04-06 10:00:00,36.44,36.48,36.43,36.47,62300.0,22.614,22.6389,22.6078,22.6327,62300.0
2011-04-06 10:05:00,36.47,36.51,36.47,36.5,70400.0,22.6327,22.6575,22.6327,22.6513,70400.0
2011-04-06 10:10:00,36.5,36.54,36.47,36.49,54200.0,22.6513,22.6761,22.6327,22.6451,54200.0
2011-04-06 10:15:00,36.5,36.51,36.49,36.5,78700.0,22.6513,22.6575,22.6451,22.6513,78700.0
2011-04-06 10:20:00,36.5,36.51,36.48,36.49,63400.0,22.6513,22.6575,22.6389,22.6451,63400.0
2011-04-06 10:25:00,36.49,36.55,36.48,36.55,60000.0,22.6451,22.6823,22.6389,22.6823,60000.0
2011-04-06 10:30:00,36.54,36.59,36.54,36.59,44700.0,22.6761,22.7071,22.6761,22.7071,44700.0
2011-04-06 10:35:00,36.59,36.62,36.58,36.6,51000.0,22.7071,22.7257,22.7009,22.7133,51000.0
2011-04-06 10:40:00,36.6,36.63,36.59,36.62,71300.0,22.7133,22.732,22.7071,22.7257,71300.0
2011-04-06 10:45:00,36.62,36.62,36.58,36.6,29100.0,22.7257,22.7257,22.7009,22.7133,29100.0
2011-04-06 10:50:00,36.6,36.62,36.59,36.61,38900.0,22.7133,22.7257,22.7071,22.7195,38900.0
2011-04-06 10:55:00,36.62,36.63,36.59,36.61,30600.0,22.7257,22.732,22.7071,22.7195,30600.0
2011-04-06 11:00:00,36.62,36.62,36.58,36.59,35400.0,22.7257,22.7257,22.7009,22.7071,35400.0
2011-04-06 11:05:00,36.59,36.59,36.54,36.58,78500.0,22.7071,22.7071,22.6761,22.7009,78500.0
2011-04-06 11:10:00,36.57,36.6,36.55,36.56,58600.0,22.6947,22.7133,22.6823,22.6885,58600.0
2011-04-06 11:15:00,36.56,36.56,36.5,36.51,30600.0,22.6885,22.6885,22.6513,22.6575,30600.0
2011-04-06 11:20:00,36.51,36.51,36.47,36.48,34800.0,22.6575,22.6575,22.6327,22.6389,34800.0
2011-04-06 11:25:00,36.47,36.48,36.45,36.46,66200.0,22.6327,22.6389,22.6202,22.6265,66200.0
2011-04-06 11:30:00,36.46,36.46,36.42,36.43,34800.0,22.6265,22.6265,22.6016,22.6078,34800.0
2011-04-06 11:35:00,36.43,36.44,36.41,36.44,105100.0,22.6078,22.614,22.5954,22.614,105100.0
2011-04-06 11:40:00,36.44,36.46,36.43,36.45,40400.0,22.614,22.6265,22.6078,22.6202,40400.0
2011-04-06 11:45:00,36.45,36.55,36.44,36.55,43500.0,22.6202,22.6823,22.614,22.6823,43500.0
2011-04-06 11:50:00,36.55,36.55,36.53,36.54,118000.0,22.6823,22.6823,22.6699,22.6761,118000.0
2011-04-06 11:55:00,36.54,36.54,36.46,36.46,24300.0,22.6761,22.6761,22.6265,22.6265,24300.0
2011-04-06 12:00:00,36.46,36.46,36.43,36.43,15900.0,22.6265,22.6265,22.6078,22.6078,15900.0
2011-04-06 12:05:00,36.43,36.46,36.42,36.45,37200.0,22.6078,22.6265,22.6016,22.6202,37200.0
2011-04-06 12:10:00,36.46,36.49,36.45,36.49,15800.0,22.6265,22.6451,22.6202,22.6451,15800.0
2011-04-06 12:15:00,36.5,36.54,36.47,36.54,26100.0,22.6513,22.6761,22.6327,22.6761,26100.0
2011-04-06 12:20:00,36.54,36.54,36.49,36.5,28200.0,22.6761,22.6761,22.6451,22.6513,28200.0
2011-04-06 12:25:00,36.5,36.5,36.46,36.5,39100.0,22.6513,22.6513,22.6265,22.6513,39100.0
2011-04-06 12:30:00,36.49,36.54,36.49,36.54,40000.0,22.6451,22.6761,22.6451,22.6761,40000.0
2011-04-06 12:35:00,36.54,36.54,36.49,36.5,28500.0,22.6761,22.6761,22.6451,22.6513,28500.0
2011-04-06 12:40:00,36.5,36.55,36.5,36.51,27000.0,22.6513,22.6823,22.6513,22.6575,27000.0
2011-04-06 12:45:00,36.52,36.54,36.51,36.54,25200.0,22.6637,22.6761,22.6575,22.6761,25200.0
2011-04-06 12:50:00,36.55,36.55,36.52,36.54,20200.0,22.6823,22.6823,22.6637,22.6761,20200.0
2011-04-06 12:55:00,36.53,36.55,36.53,36.54,26800.0,22.6699,22.6823,22.6699,22.6761,26800.0
2011-04-06 13:00:00,36.54,36.55,36.54,36.54,5400.0,22.6761,22.6823,22.6761,22.6761,5400.0
2011-04-06 13:05:00,36.54,36.55,36.53,36.54,22000.0,22.6761,22.6823,22.6699,22.6761,22000.0
2011-04-06 13:10:00,36.54,36.55,36.52,36.55,75300.0,22.6761,22.6823,22.6637,22.6823,75300.0
2011-04-06 13:15:00,36.55,36.56,36.53,36.54,29500.0,22.6823,22.6885,22.6699,22.6761,29500.0
2011-04-06 13:20:00,36.54,36.55,36.54,36.54,11300.0,22.6761,22.6823,22.6761,22.6761,11300.0
2011-04-06 13:25:00,36.55,36.56,36.54,36.56,28500.0,22.6823,22.6885,22.6761,22.6885,28500.0
2011-04-06 13:30:00,36.55,36.56,36.53,36.54,10500.0,22.6823,22.6885,22.6699,22.6761,10500.0
2011-04-06 13:35:00,36.53,36.54,36.52,36.53,17000.0,22.6699,22.6761,22.6637,22.6699,17000.0
2011-04-06 13:40:00,36.52,36.53,36.5,36.5,14800.0,22.6637,22.6699,22.6513,22.6513,14800.0
2011-04-06 13:45:00,36.5,36.51,36.49,36.51,21000.0,22.6513,22.6575,22.6451,22.6575,21000.0
2011-04-06 13:50:00,36.51,36.51,36.5,36.51,13800.0,22.6575,22.6575,22.6513,22.6575,13800.0
2011-04-06 13:55:00,36.51,36.53,36.5,36.53,30500.0,22.6575,22.6699,22.6513,22.6699,30500.0
2011-04-06 14:00:00,36.52,36.53,36.51,36.52,16500.0,22.6637,22.6699,22.6575,22.6637,16500.0
2011-04-06 14:05:00,36.51,36.52,36.5,36.5,32700.0,22.6575,22.6637,22.6513,22.6513,32700.0
2011-04-06 14:10:00,36.5,36.51,36.49,36.5,39900.0,22.6513,22.6575,22.6451,22.6513,39900.0
2011-04-06 14:15:00,36.5,36.51,36.5,36.5,12400.0,22.6513,22.6575,22.6513,22.6513,12400.0
2011-04-06 14:20:00,36.51,36.51,36.5,36.5,15900.0,22.6575,22.6575,22.6513,22.6513,15900.0
2011-04-06 14:25:00,36.5,36.51,36.47,36.48,36700.0,22.6513,22.6575,22.6327,22.6389,36700.0
2011-04-06 14:30:00,36.47,36.5,36.47,36.5,35300.0,22.6327,22.6513,22.6327,22.6513,35300.0
2011-04-06 14:35:00,36.49,36.5,36.47,36.47,35900.0,22.6451,22.6513,22.6327,22.6327,35900.0
2011-04-06 14:40:00,36.47,36.5,36.47,36.5,39500.0,22.6327,22.6513,22.6327,22.6513,39500.0
2011-04-06 14:45:00,36.5,36.58,36.49,36.57,112200.0,22.6513,22.7009,22.6451,22.6947,112200.0
2011-04-06 14:50:00,36.57,36.57,36.53,36.55,40700.0,22.6947,22.6947,22.6699,22.6823,40700.0
2011-04-06 14:55:00,36.55,36.59,36.54,36.58,39600.0,22.6823,22.7071,22.6761,22.7009,39600.0
2011-04-06 15:00:00,36.58,36.58,36.55,36.55,70500.0,22.7009,22.7009,22.6823,22.6823,70500.0
2011-04-06 15:05:00,36.55,36.56,36.52,36.52,51800.0,22.6823,22.6885,22.6637,22.6637,51800.0
2011-04-06 15:10:00,36.52,36.56,36.51,36.55,97200.0,22.6637,22.6885,22.6575,22.6823,97200.0
2011-04-06 15:15:00,36.56,36.57,36.55,36.57,30200.0,22.6885,22.6947,22.6823,22.6947,30200.0
2011-04-06 15:20:00,36.56,36.57,36.54,36.56,54400.0,22.6885,22.6947,22.6761,22.6885,54400.0
2011-04-06 15:25:00,36.56,36.57,36.52,36.54,53200.0,22.6885,22.6947,22.6637,22.6761,53200.0
2011-04-06 15:30:00,36.53,36.53,36.49,36.49,51000.0,22.6699,22.6699,22.6451,22.6451,51000.0
2011-04-06 15:35:00,36.49,36.5,36.45,36.48,96000.0,22.6451,22.6513,22.6202,22.6389,96000.0
2011-04-06 15:40:00,36.48,36.54,36.48,36.51,125200.0,22.6389,22.6761,22.6389,22.6575,125200.0
2011-04-06 15:45:00,36.52,36.55,36.52,36.52,168300.0,22.6637,22.6823,22.6637,22.6637,168300.0
2011-04-06 15:50:00,36.53,36.55,36.52,36.54,152100.0,22.6699,22.6823,22.6637,22.6761,152100.0
2011-04-06 15:55:00,36.54,36.56,36.47,36.48,569200.0,22.6761,22.6885,22.6327,22.6389,569200.0
2011-04-07 09:30:00,36.16,36.35,36.12,36.31,100500.0,22.6149,22.7337,22.5898,22.7087,100500.0
2011-04-07 09:35:00,36.31,36.35,36.28,36.32,78800.0,22.7087,22.7337,22.6899,22.7149,78800.0
2011-04-07 09:40:00,36.32,36.34,36.29,36.32,65500.0,22.7149,22.7274,22.6962,22.7149,65500.0
2011-04-07 09:45:00,36.33,36.33,36.26,36.26,106200.0,22.7212,22.7212,22.6774,22.6774,106200.0
2011-04-07 09:50:00,36.27,36.28,36.24,36.24,32300.0,22.6837,22.6899,22.6649,22.6649,32300.0
2011-04-07 09:55:00,36.23,36.26,36.22,36.25,30300.0,22.6586,22.6774,22.6524,22.6712,30300.0
2011-04-07 10:00:00,36.25,36.26,36.24,36.26,57300.0,22.6712,22.6774,22.6649,22.6774,57300.0
2011-04-07 10:05:00,36.26,36.26,36.24,36.24,37300.0,22.6774,22.6774,22.6649,22.6649,37300.0
2011-04-07 10:10:00,36.25,36.25,36.21,36.22,52900.0,22.6712,22.6712,22.6461,22.6524,52900.0
2011-04-07 10:15:00,36.21,36.25,36.21,36.25,68900.0,22.6461,22.6712,22.6461,22.6712,68900.0
2011-04-07 10:20:00,36.25,36.26,36.23,36.24,49400.0,22.6712,22.6774,22.6586,22.6649,49400.0
2011-04-07 10:25:00,36.24,36.24,36.22,36.23,51000.0,22.6649,22.6649,22.6524,22.6586,51000.0
2011-04-07 10:30:00,36.23,36.23,36.22,36.22,19800.0,22.6586,22.6586,22.6524,22.6524,19800.0
2011-04-07 10:35:00,36.22,36.23,36.1,36.14,87300.0,22.6524,22.6586,22.5773,22.6024,87300.0
2011-04-07 10:40:00,36.14,36.14,36.04,36.1,89700.0,22.6024,22.6024,22.5398,22.5773,89700.0
2011-04-07 10:45:00,36.11,36.19,36.08,36.11,104400.0,22.5836,22.6336,22.5648,22.5836,104400.0
2011-04-07 10:50:00,36.11,36.11,36.04,36.06,87400.0,22.5836,22.5836,22.5398,22.5523,87400.0
2011-04-07 10:55:00,36.05,36.06,36.0,36.04,137800.0,22.5461,22.5523,22.5148,22.5398,137800.0
2011-04-07 11:00:00,36.04,36.04,36.02,36.02,40200.0,22.5398,22.5398,22.5273,22.5273,40200.0
2011-04-07 11:05:00,36.03,36.04,36.01,36.03,60900.0,22.5336,22.5398,22.5211,22.5336,60900.0
2011-04-07 11:10:00,36.02,36.04,36.02,36.03,35000.0,22.5273,22.5398,22.5273,22.5336,35000.0
2011-04-07 11:15:00,36.04,36.04,36.03,36.04,20900.0,22.5398,22.5398,22.5336,22.5398,20900.0
2011-04-07 11:20:00,36.03,36.04,36.01,36.02,37800.0,22.5336,22.5398,22.5211,22.5273,37800.0
2011-04-07 11:25:00,36.02,36.03,36.01,36.02,18900.0,22.5273,22.5336,22.5211,22.5273,18900.0
2011-04-07 11:30:00,36.01,36.02,36.0,36.0,70300.0,22.5211,22.5273,22.5148,22.5148,70300.0
2011-04-07 11:35:00,36.0,36.02,36.0,36.01,78100.0,22.5148,22.5273,22.5148,22.5211,78100.0
2011-04-07 11:40:00,36.02,36.02,35.98,36.0,38700.0,22.5273,22.5273,22.5023,22.5148,38700.0
2011-04-07 11:45:00,36.0,36.01,35.96,35.99,35100.0,22.5148,22.5211,22.4898,22.5085,35100.0
2011-04-07 11:50:00,35.99,36.0,35.98,36.0,26700.0,22.5085,22.5148,22.5023,22.5148,26700.0
2011-04-07 11:55:00,35.99,36.0,35.99,36.0,20600.0,22.5085,22.5148,22.5085,22.5148,20600.0
2011-04-07 12:00:00,36.0,36.0,35.98,36.0,34700.0,22.5148,22.5148,22.5023,22.5148,34700.0
2011-04-07 12:05:00,36.0,36.0,35.99,35.99,21000.0,22.5148,22.5148,22.5085,22.5085,21000.0
2011-04-07 12:10:00,36.0,36.0,35.99,36.0,37300.0,22.5148,22.5148,22.5085,22.5148,37300.0
2011-04-07 12:15:00,36.0,36.02,35.99,36.02,59400.0,22.5148,22.5273,22.5085,22.5273,59400.0
2011-04-07 12:20:00,36.02,36.04,35.99,36.0,62200.0,22.5273,22.5398,22.5085,22.5148,62200.0
2011-04-07 12:25:00,36.0,36.0,35.98,35.99,8800.0,22.5148,22.5148,22.5023,22.5085,8800.0
2011-04-07 12:30:00,35.99,36.0,35.98,36.0,8200.0,22.5085,22.5148,22.5023,22.5148,8200.0
2011-04-07 12:35:00,36.0,36.0,35.99,36.0,20600.0,22.5148,22.5148,22.5085,22.5148,20600.0
2011-04-07 12:40:00,36.0,36.03,36.0,36.02,34900.0,22.5148,22.5336,22.5148,22.5273,34900.0
2011-04-07 12:45:00,36.03,36.03,36.02,36.02,17600.0,22.5336,22.5336,22.5273,22.5273,17600.0
2011-04-07 12:50:00,36.02,36.03,35.99,36.0,24300.0,22.5273,22.5336,22.5085,22.5148,24300.0
2011-04-07 12:55:00,36.0,36.01,36.0,36.0,15300.0,22.5148,22.5211,22.5148,22.5148,15300.0
2011-04-07 13:00:00,36.01,36.01,36.0,36.0,24300.0,22.5211,22.5211,22.5148,22.5148,24300.0
2011-04-07 13:05:00,36.0,36.03,35.99,36.02,50900.0,22.5148,22.5336,22.5085,22.5273,50900.0
2011-04-07 13:10:00,36.03,36.03,36.0,36.0,51400.0,22.5336,22.5336,22.5148,22.5148,51400.0
2011-04-07 13:15:00,36.0,36.01,35.99,36.0,12400.0,22.5148,22.5211,22.5085,22.5148,12400.0
2011-04-07 13:20:00,36.0,36.01,35.98,35.99,23000.0,22.5148,22.5211,22.5023,22.5085,23000.0
2011-04-07 13:25:00,36.0,36.0,35.98,35.98,7400.0,22.5148,22.5148,22.5023,22.5023,7400.0
2011-04-07 13:30:00,35.99,36.0,35.98,36.0,12300.0,22.5085,22.5148,22.5023,22.5148,12300.0
2011-04-07 13:35:00,36.0,36.0,35.99,35.99,8700.0,22.5148,22.5148,22.5085,22.5085,8700.0
2011-04-07 13:40:00,36.0,36.02,35.99,36.01,39500.0,22.5148,22.5273,22.5085,22.5211,39500.0
2011-04-07 13:45:00,36.02,36.02,35.99,36.0,46100.0,22.5273,22.5273,22.5085,22.5148,46100.0
2011-04-07 13:50:00,36.0,36.0,35.99,36.0,10100.0,22.5148,22.5148,22.5085,22.5148,10100.0
2011-04-07 13:55:00,35.99,36.0,35.98,35.98,21500.0,22.5085,22.5148,22.5023,22.5023,21500.0
2011-04-07 14:00:00,35.99,35.99,35.98,35.98,6700.0,22.5085,22.5085,22.5023,22.5023,6700.0
2011-04-07 14:05:00,35.99,35.99,35.97,35.97,17100.0,22.5085,22.5085,22.496,22.496,17100.0
2011-04-07 14:10:00,35.98,35.99,35.97,35.99,11700.0,22.5023,22.5085,22.496,22.5085,11700.0
2011-04-07 14:15:00,35.98,36.0,35.98,35.99,40000.0,22.5023,22.5148,22.5023,22.5085,40000.0
2011-04-07 14:20:00,35.99,36.0,35.98,36.0,53500.0,22.5085,22.5148,22.5023,22.5148,53500.0
2011-04-07 14:25:00,36.0,36.0,35.89,35.9,167600.0,22.5148,22.5148,22.446,22.4523,167600.0
2011-04-07 14:30:00,35.9,35.95,35.9,35.95,61800.0,22.4523,22.4835,22.4523,22.4835,61800.0
2011-04-07 14:35:00,35.95,35.95,35.94,35.95,58700.0,22.4835,22.4835,22.4773,22.4835,58700.0
2011-04-07 14:40:00,35.95,35.95,35.94,35.94,15900.0,22.4835,22.4835,22.4773,22.4773,15900.0
2011-04-07 14:45:00,35.95,35.95,35.94,35.95,13000.0,22.4835,22.4835,22.4773,22.4835,13000.0
2011-04-07 14:50:00,35.95,35.95,35.94,35.95,28100.0,22.4835,22.4835,22.4773,22.4835,28100.0
2011-04-07 14:55:00,35.95,35.95,35.94,35.95,15700.0,22.4835,22.4835,22.4773,22.4835,15700.0
2011-04-07 15:00:00,35.94,35.95,35.94,35.95,23900.0,22.4773,22.4835,22.4773,22.4835,23900.0
2011-04-07 15:05:00,35.94,35.95,35.92,35.94,54100.0,22.4773,22.4835,22.4648,22.4773,54100.0
2011-04-07 15:10:00,35.94,35.95,35.93,35.94,54700.0,22.4773,22.4835,22.471,22.4773,54700.0
2011-04-07 15:15:00,35.94,35.97,35.94,35.97,62200.0,22.4773,22.496,22.4773,22.496,62200.0
2011-04-07 15:20:00,35.96,35.97,35.95,35.95,58900.0,22.4898,22.496,22.4835,22.4835,58900.0
2011-04-07 15:25:00,35.95,35.96,35.93,35.93,57100.0,22.4835,22.4898,22.471,22.471,57100.0
2011-04-07 15:30:00,35.93,35.97,35.93,35.95,77100.0,22.471,22.496,22.471,22.4835,77100.0
2011-04-07 15:35:00,35.94,35.98,35.94,35.95,99500.0,22.4773,22.5023,22.4773,22.4835,99500.0
2011-04-07 15:40:00,35.95,35.96,35.95,35.96,74000.0,22.4835,22.4898,22.4835,22.4898,74000.0
2011-04-07 15:45:00,35.96,36.0,35.95,35.98,154400.0,22.4898,22.5148,22.4835,22.5023,154400.0
2011-04-07 15:50:00,35.97,35.98,35.96,35.98,196000.0,22.496,22.5023,22.4898,22.5023,196000.0
2011-04-07 15:55:00,35.97,35.98,35.96,35.98,234400.0,22.496,22.5023,22.4898,22.5023,234400.0
2011-04-08 09:30:00,36.05,36.25,36.01,36.14,140500.0,22.5461,22.6712,22.5211,22.6024,140500.0
2011-04-08 09:35:00,36.17,36.24,36.1,36.15,59100.0,22.6211,22.6649,22.5773,22.6086,59100.0
2011-04-08 09:40:00,36.16,36.2,36.1,36.13,126200.0,22.6149,22.6399,22.5773,22.5961,126200.0
2011-04-08 09:45:00,36.14,36.26,36.14,36.25,85000.0,22.6024,22.6774,22.6024,22.6712,85000.0
2011-04-08 09:50:00,36.24,36.26,36.19,36.2,45600.0,22.6649,22.6774,22.6336,22.6399,45600.0
2011-04-08 09:55:00,36.2,36.21,36.14,36.2,36200.0,22.6399,22.6461,22.6024,22.6399,36200.0
2011-04-08 10:00:00,36.2,36.24,36.16,36.24,33300.0,22.6399,22.6649,22.6149,22.6649,33300.0
2011-04-08 10:05:00,36.25,36.25,36.18,36.19,54100.0,22.6712,22.6712,22.6274,22.6336,54100.0
2011-04-08 10:10:00,36.19,36.21,36.18,36.19,19300.0,22.6336,22.6461,22.6274,22.6336,19300.0
2011-04-08 10:15:00,36.19,36.21,36.18,36.2,23600.0,22.6336,22.6461,22.6274,22.6399,23600.0
2011-04-08 10:20:00,36.2,36.21,36.15,36.21,23800.0,22.6399,22.6461,22.6086,22.6461,23800.0
2011-04-08 10:25:00,36.21,36.21,36.16,36.16,24500.0,22.6461,22.6461,22.6149,22.6149,24500.0
2011-04-08 10:30:00,36.16,36.17,36.15,36.15,10500.0,22.6149,22.6211,22.6086,22.6086,10500.0
2011-04-08 10:35:00,36.16,36.16,36.14,36.14,12300.0,22.6149,22.6149,22.6024,22.6024,12300.0
2011-04-08 10:40:00,36.15,36.15,36.1,36.1,153700.0,22.6086,22.6086,22.5773,22.5773,153700.0
2011-04-08 10:45:00,36.1,36.17,36.1,36.16,11200.0,22.5773,22.6211,22.5773,22.6149,11200.0
2011-04-08 10:50:00,36.17,36.19,36.17,36.18,15600.0,22.6211,22.6336,22.6211,22.6274,15600.0
2011-04-08 10:55:00,36.18,36.18,36.17,36.17,9100.0,22.6274,22.6274,22.6211,22.6211,9100.0
2011-04-08 11:00:00,36.17,36.21,36.16,36.2,54000.0,22.6211,22.6461,22.6149,22.6399,54000.0
2011-04-08 11:05:00,36.21,36.23,36.2,36.22,67500.0,22.6461,22.6586,22.6399,22.6524,67500.0
2011-04-08 11:10:00,36.22,36.22,36.2,36.2,33200.0,22.6524,22.6524,22.6399,22.6399,33200.0
2011-04-08 11:15:00,36.2,36.22,36.19,36.22,45200.0,22.6399,22.6524,22.6336,22.6524,45200.0
2011-04-08 11:20:00,36.21,36.23,36.21,36.22,91400.0,22.6461,22.6586,22.6461,22.6524,91400.0
2011-04-08 11:25:00,36.23,36.26,36.22,36.25,54000.0,22.6586,22.6774,22.6524,22.6712,54000.0
2011-04-08 11:30:00,36.26,36.29,36.23,36.29,26400.0,22.6774,22.6962,22.6586,22.6962,26400.0
2011-04-08 11:35:00,36.29,36.32,36.28,36.31,53100.0,22.6962,22.7149,22.6899,22.7087,53100.0
2011-04-08 11:40:00,36.31,36.33,36.3,36.33,57400.0,22.7087,22.7212,22.7024,22.7212,57400.0
2011-04-08 11:45:00,36.32,36.35,36.32,36.35,47700.0,22.7149,22.7337,22.7149,22.7337,47700.0
2011-04-08 11:50:00,36.35,36.35,36.34,36.35,39300.0,22.7337,22.7337,22.7274,22.7337,39300.0
2011-04-08 11:55:00,36.35,36.36,36.34,36.35,42200.0,22.7337,22.7399,22.7274,22.7337,42200.0
2011-04-08 12:00:00,36.35,36.36,36.33,36.36,24300.0,22.7337,22.7399,22.7212,22.7399,24300.0
2011-04-08 12:05:00,36.36,36.4,36.36,36.4,33300.0,22.7399,22.765,22.7399,22.765,33300.0
2011-04-08 12:10:00,36.4,36.41,36.37,36.4,46900.0,22.765,22.7712,22.7462,22.765,46900.0
2011-04-08 12:15:00,36.41,36.44,36.4,36.43,32000.0,22.7712,22.79,22.765,22.7837,32000.0
2011-04-08 12:20:00,36.43,36.44,36.34,36.35,72100.0,22.7837,22.79,22.7274,22.7337,72100.0
2011-04-08 12:25:00,36.35,36.36,36.3,36.32,76500.0,22.7337,22.7399,22.7024,22.7149,76500.0
2011-04-08 12:30:00,36.32,36.33,36.29,36.29,18300.0,22.7149,22.7212,22.6962,22.6962,18300.0
2011-04-08 12:35:00,36.29,36.32,36.29,36.32,8500.0,22.6962,22.7149,22.6962,22.7149,8500.0
2011-04-08 12:40:00,36.32,36.35,36.32,36.35,14700.0,22.7149,22.7337,22.7149,22.7337,14700.0
2011-04-08 12:45:00,36.34,36.35,36.32,36.33,13400.0,22.7274,22.7337,22.7149,22.7212,13400.0
2011-04-08 12:50:00,36.33,36.33,36.28,36.28,26500.0,22.7212,22.7212,22.6899,22.6899,26500.0
2011-04-08 12:55:00,36.27,36.29,36.25,36.27,21300.0,22.6837,22.6962,22.6712,22.6837,21300.0
2011-04-08 13:00:00,36.27,36.28,36.25,36.27,23900.0,22.6837,22.6899,22.6712,22.6837,23900.0
2011-04-08 13:05:00,36.28,36.28,36.24,36.26,24300.0,22.6899,22.6899,22.6649,22.6774,24300.0
2011-04-08 13:10:00,36.26,36.27,36.23,36.26,32900.0,22.6774,22.6837,22.6586,22.6774,32900.0
2011-04-08 13:15:00,36.26,36.29,36.25,36.27,10900.0,22.6774,22.6962,22.6712,22.6837,10900.0
2011-04-08 13:20:00,36.28,36.28,36.25,36.26,49300.0,22.6899,22.6899,22.6712,22.6774,49300.0
2011-04-08 13:25:00,36.26,36.28,36.25,36.27,8300.0,22.6774,22.6899,22.6712,22.6837,8300.0
2011-04-08 13:30:00,36.27,36.28,36.24,36.26,33800.0,22.6837,22.6899,22.6649,22.6774,33800.0
2011-04-08 13:35:00,36.26,36.29,36.25,36.28,13000.0,22.6774,22.6962,22.6712,22.6899,13000.0
2011-04-08 13:40:00,36.28,36.29,36.25,36.25,18600.0,22.6899,22.6962,22.6712,22.6712,18600.0
2011-04-08 13:45:00,36.25,36.26,36.25,36.25,24000.0,22.6712,22.6774,22.6712,22.6712,24000.0
2011-04-08 13:50:00,36.26,36.27,36.26,36.27,8300.0,22.6774,22.6837,22.6774,22.6837,8300.0
2011-04-08 13:55:00,36.26,36.29,36.25,36.28,12300.0,22.6774,22.6962,22.6712,22.6899,12300.0
2011-04-08 14:00:00,36.28,36.31,36.27,36.3,17100.0,22.6899,22.7087,22.6837,22.7024,17100.0
2011-04-08 14:05:00,36.3,36.31,36.29,36.3,11900.0,22.7024,22.7087,22.6962,22.7024,11900.0
2011-04-08 14:10:00,36.31,36.31,36.29,36.3,22700.0,22.7087,22.7087,22.6962,22.7024,22700.0
2011-04-08 14:15:00,36.3,36.3,36.28,36.29,12200.0,22.7024,22.7024,22.6899,22.6962,12200.0
2011-04-08 14:20:00,36.29,36.3,36.27,36.29,36500.0,22.6962,22.7024,22.6837,22.6962,36500.0
2011-04-08 14:25:00,36.29,36.29,36.27,36.28,23800.0,22.6962,22.6962,22.6837,22.6899,23800.0
2011-04-08 14:30:00,36.28,36.28,36.25,36.26,19400.0,22.6899,22.6899,22.6712,22.6774,19400.0
2011-04-08 14:35:00,36.25,36.26,36.23,36.24,34600.0,22.6712,22.6774,22.6586,22.6649,34600.0
2011-04-08 14:40:00,36.24,36.25,36.23,36.25,32900.0,22.6649,22.6712,22.6586,22.6712,32900.0
2011-04-08 14:45:00,36.25,36.25,36.17,36.19,65900.0,22.6712,22.6712,22.6211,22.6336,65900.0
2011-04-08 14:50:00,36.19,36.2,36.18,36.19,21600.0,22.6336,22.6399,22.6274,22.6336,21600.0
2011-04-08 14:55:00,36.2,36.22,36.14,36.22,61400.0,22.6399,22.6524,22.6024,22.6524,61400.0
2011-04-08 15:00:00,36.21,36.22,36.18,36.19,31400.0,22.6461,22.6524,22.6274,22.6336,31400.0
2011-04-08 15:05:00,36.19,36.21,36.18,36.2,14600.0,22.6336,22.6461,22.6274,22.6399,14600.0
2011-04-08 15:10:00,36.21,36.22,36.19,36.21,60600.0,22.6461,22.6524,22.6336,22.6461,60600.0
2011-04-08 15:15:00,36.21,36.23,36.21,36.23,42200.0,22.6461,22.6586,22.6461,22.6586,42200.0
2011-04-08 15:20:00,36.23,36.27,36.23,36.25,53500.0,22.6586,22.6837,22.6586,22.6712,53500.0
2011-04-08 15:25:00,36.25,36.25,36.21,36.23,79900.0,22.6712,22.6712,22.6461,22.6586,79900.0
2011-04-08 15:30:00,36.22,36.28,36.21,36.24,62600.0,22.6524,22.6899,22.6461,22.6649,62600.0
2011-04-08 15:35:00,36.25,36.25,36.2,36.2,42000.0,22.6712,22.6712,22.6399,22.6399,42000.0
2011-04-08 15:40:00,36.2,36.23,36.19,36.21,54600.0,22.6399,22.6586,22.6336,22.6461,54600.0
2011-04-08 15:45:00,36.22,36.29,36.21,36.27,160800.0,22.6524,22.6962,22.6461,22.6837,160800.0
2011-04-08 15:50:00,36.27,36.32,36.26,36.3,138200.0,22.6837,22.7149,22.6774,22.7024,138200.0
2011-04-08 15:55:00,36.31,36.35,36.21,36.22,540600.0,22.7087,22.7337,22.6461,22.6524,540600.0
2011-04-11 09:30:00,36.1,36.33,36.09,36.27,91300.0,22.5773,22.7212,22.5711,22.6837,91300.0
2011-04-11 09:35:00,36.28,36.39,36.25,36.35,61200.0,22.6899,22.7587,22.6712,22.7337,61200.0
2011-04-11 09:40:00,36.35,36.4,36.34,36.37,20100.0,22.7337,22.765,22.7274,22.7462,20100.0
2011-04-11 09:45:00,36.38,36.49,36.35,36.49,48900.0,22.7525,22.8213,22.7337,22.8213,48900.0
2011-04-11 09:50:00,36.49,36.5,36.45,36.5,62300.0,22.8213,22.8275,22.7962,22.8275,62300.0
2011-04-11 09:55:00,36.5,36.55,36.49,36.53,67000.0,22.8275,22.8588,22.8213,22.8463,67000.0
2011-04-11 10:00:00,36.53,36.59,36.52,36.59,55600.0,22.8463,22.8838,22.84,22.8838,55600.0
2011-04-11 10:05:00,36.58,36.59,36.56,36.58,80000.0,22.8775,22.8838,22.865,22.8775,80000.0
2011-04-11 10:10:00,36.57,36.68,36.56,36.68,159900.0,22.8713,22.9401,22.865,22.9401,159900.0
2011-04-11 10:15:00,36.68,36.7,36.64,36.64,68500.0,22.9401,22.9526,22.9151,22.9151,68500.0
2011-04-11 10:20:00,36.65,36.68,36.62,36.66,43800.0,22.9213,22.9401,22.9026,22.9276,43800.0
2011-04-11 10:25:00,36.65,36.69,36.65,36.67,37500.0,22.9213,22.9463,22.9213,22.9338,37500.0
2011-04-11 10:30:00,36.68,36.68,36.63,36.65,31100.0,22.9401,22.9401,22.9088,22.9213,31100.0
2011-04-11 10:35:00,36.66,36.69,36.65,36.68,68600.0,22.9276,22.9463,22.9213,22.9401,68600.0
2011-04-11 10:40:00,36.68,36.68,36.65,36.66,35900.0,22.9401,22.9401,22.9213,22.9276,35900.0
2011-04-11 10:45:00,36.67,36.72,36.66,36.69,86700.0,22.9338,22.9651,22.9276,22.9463,86700.0
2011-04-11 10:50:00,36.7,36.7,36.69,36.7,11200.0,22.9526,22.9526,22.9463,22.9526,11200.0
2011-04-11 10:55:00,36.7,36.73,36.67,36.73,65100.0,22.9526,22.9713,22.9338,22.9713,65100.0
2011-04-11 11:00:00,36.73,36.75,36.72,36.75,48600.0,22.9713,22.9839,22.9651,22.9839,48600.0
2011-04-11 11:05:00,36.74,36.75,36.74,36.75,20400.0,22.9776,22.9839,22.9776,22.9839,20400.0
2011-04-11 11:10:00,36.75,36.75,36.74,36.75,26800.0,22.9839,22.9839,22.9776,22.9839,26800.0
2011-04-11 11:15:00,36.74,36.77,36.74,36.77,43300.0,22.9776,22.9964,22.9776,22.9964,43300.0
2011-04-11 11:20:00,36.77,36.77,36.74,36.74,33000.0,22.9964,22.9964,22.9776,22.9776,33000.0
2011-04-11 11:25:00,36.74,36.75,36.71,36.72,23500.0,22.9776,22.9839,22.9588,22.9651,23500.0
2011-04-11 11:30:00,36.71,36.72,36.66,36.68,45200.0,22.9588,22.9651,22.9276,22.9401,45200.0
2011-04-11 11:35:00,36.67,36.68,36.65,36.66,38000.0,22.9338,22.9401,22.9213,22.9276,38000.0
2011-04-11 11:40:00,36.66,36.66,36.64,36.65,19400.0,22.9276,22.9276,22.9151,22.9213,19400.0
2011-04-11 11:45:00,36.65,36.68,36.64,36.64,22200.0,22.9213,22.9401,22.9151,22.9151,22200.0
2011-04-11 11:50:00,36.64,36.67,36.64,36.66,15000.0,22.9151,22.9338,22.9151,22.9276,15000.0
2011-04-11 11:55:00,36.67,36.67,36.63,36.63,39500.0,22.9338,22.9338,22.9088,22.9088,39500.0
2011-04-11 12:00:00,36.63,36.64,36.62,36.62,12500.0,22.9088,22.9151,22.9026,22.9026,12500.0
2011-04-11 12:05:00,36.62,36.65,36.62,36.65,21500.0,22.9026,22.9213,22.9026,22.9213,21500.0
2011-04-11 12:10:00,36.65,36.65,36.64,36.64,7200.0,22.9213,22.9213,22.9151,22.9151,7200.0
2011-04-11 12:15:00,36.65,36.65,36.62,36.63,16000.0,22.9213,22.9213,22.9026,22.9088,16000.0
2011-04-11 12:20:00,36.62,36.64,36.62,36.63,17500.0,22.9026,22.9151,22.9026,22.9088,17500.0
2011-04-11 12:25:00,36.63,36.64,36.61,36.62,26000.0,22.9088,22.9151,22.8963,22.9026,26000.0
2011-04-11 12:30:00,36.61,36.63,36.61,36.62,17000.0,22.8963,22.9088,22.8963,22.9026,17000.0
2011-04-11 12:35:00,36.61,36.63,36.61,36.63,25700.0,22.8963,22.9088,22.8963,22.9088,25700.0
2011-04-11 12:40:00,36.63,36.63,36.6,36.61,17600.0,22.9088,22.9088,22.89,22.8963,17600.0
2011-04-11 12:45:00,36.6,36.61,36.59,36.59,12600.0,22.89,22.8963,22.8838,22.8838,12600.0
2011-04-11 12:50:00,36.59,36.6,36.58,36.59,16600.0,22.8838,22.89,22.8775,22.8838,16600.0
2011-04-11 12:55:00,36.59,36.63,36.59,36.62,26400.0,22.8838,22.9088,22.8838,22.9026,26400.0
2011-04-11 13:00:00,36.63,36.66,36.62,36.65,31200.0,22.9088,22.9276,22.9026,22.9213,31200.0
2011-04-11 13:05:00,36.65,36.69,36.64,36.69,29600.0,22.9213,22.9463,22.9151,22.9463,29600.0
2011-04-11 13:10:00,36.69,36.69,36.67,36.67,24300.0,22.9463,22.9463,22.9338,22.9338,24300.0
2011-04-11 13:15:00,36.67,36.68,36.66,36.67,18400.0,22.9338,22.9401,22.9276,22.9338,18400.0
2011-04-11 13:20:00,36.66,36.68,36.66,36.67,7900.0,22.9276,22.9401,22.9276,22.9338,7900.0
2011-04-11 13:25:00,36.67,36.68,36.65,36.65,17300.0,22.9338,22.9401,22.9213,22.9213,17300.0
2011-04-11 13:30:00,36.65,36.66,36.64,36.64,18100.0,22.9213,22.9276,22.9151,22.9151,18100.0
2011-04-11 13:35:00,36.64,36.66,36.63,36.64,43100.0,22.9151,22.9276,22.9088,22.9151,43100.0
2011-04-11 13:40:00,36.64,36.65,36.63,36.64,49200.0,22.9151,22.9213,22.9088,22.9151,49200.0
2011-04-11 13:45:00,36.65,36.65,36.62,36.62,17800.0,22.9213,22.9213,22.9026,22.9026,17800.0
2011-04-11 13:50:00,36.62,36.64,36.6,36.63,67500.0,22.9026,22.9151,22.89,22.9088,67500.0
2011-04-11 13:55:00,36.62,36.63,36.6,36.61,40800.0,22.9026,22.9088,22.89,22.8963,40800.0
2011-04-11 14:00:00,36.62,36.62,36.61,36.61,29000.0,22.9026,22.9026,22.8963,22.8963,29000.0
2011-04-11 14:05:00,36.62,36.67,36.61,36.67,35300.0,22.9026,22.9338,22.8963,22.9338,35300.0
2011-04-11 14:10:00,36.67,36.68,36.65,36.67,21300.0,22.9338,22.9401,22.9213,22.9338,21300.0
2011-04-11 14:15:00,36.65,36.66,36.64,36.66,26800.0,22.9213,22.9276,22.9151,22.9276,26800.0
2011-04-11 14:20:00,36.66,36.66,36.65,36.66,49400.0,22.9276,22.9276,22.9213,22.9276,49400.0
2011-04-11 14:25:00,36.66,36.71,36.65,36.71,49800.0,22.9276,22.9588,22.9213,22.9588,49800.0
2011-04-11 14:30:00,36.7,36.72,36.7,36.7,42400.0,22.9526,22.9651,22.9526,22.9526,42400.0
2011-04-11 14:35:00,36.7,36.71,36.67,36.67,13400.0,22.9526,22.9588,22.9338,22.9338,13400.0
2011-04-11 14:40:00,36.67,36.7,36.67,36.68,41600.0,22.9338,22.9526,22.9338,22.9401,41600.0
2011-04-11 14:45:00,36.68,36.69,36.67,36.67,19200.0,22.9401,22.9463,22.9338,22.9338,19200.0
2011-04-11 14:50:00,36.67,36.68,36.67,36.67,15100.0,22.9338,22.9401,22.9338,22.9338,15100.0
2011-04-11 14:55:00,36.67,36.68,36.64,36.68,51400.0,22.9338,22.9401,22.9151,22.9401,51400.0
2011-04-11 15:00:00,36.68,36.69,36.64,36.64,32500.0,22.9401,22.9463,22.9151,22.9151,32500.0
2011-04-11 15:05:00,36.64,36.65,36.62,36.62,32700.0,22.9151,22.9213,22.9026,22.9026,32700.0
2011-04-11 15:10:00,36.62,36.63,36.6,36.6,35600.0,22.9026,22.9088,22.89,22.89,35600.0
2011-04-11 15:15:00,36.6,36.61,36.59,36.59,34800.0,22.89,22.8963,22.8838,22.8838,34800.0
2011-04-11 15:20:00,36.59,36.6,36.57,36.58,43000.0,22.8838,22.89,22.8713,22.8775,43000.0
2011-04-11 15:25:00,36.58,36.58,36.54,36.55,52900.0,22.8775,22.8775,22.8525,22.8588,52900.0
2011-04-11 15:30:00,36.55,36.56,36.53,36.54,122900.0,22.8588,22.865,22.8463,22.8525,122900.0
2011-04-11 15:35:00,36.53,36.54,36.52,36.54,50900.0,22.8463,22.8525,22.84,22.8525,50900.0
2011-04-11 15:40:00,36.53,36.54,36.5,36.53,84900.0,22.8463,22.8525,22.8275,22.8463,84900.0
2011-04-11 15:45:00,36.52,36.53,36.48,36.5,134000.0,22.84,22.8463,22.815,22.8275,134000.0
2011-04-11 15:50:00,36.5,36.52,36.48,36.48,104700.0,22.8275,22.84,22.815,22.815,104700.0
2011-04-11 15:55:00,36.49,36.54,36.49,36.51,232000.0,22.8213,22.8525,22.8213,22.8338,232000.0
2011-04-12 09:30:00,36.4,36.49,36.32,36.46,114500.0,22.765,22.8213,22.7149,22.8025,114500.0
2011-04-12 09:35:00,36.48,36.6,36.46,36.54,41400.0,22.815,22.89,22.8025,22.8525,41400.0
2011-04-12 09:40:00,36.54,36.58,36.5,36.5,32700.0,22.8525,22.8775,22.8275,22.8275,32700.0
2011-04-12 09:45:00,36.51,36.54,36.49,36.49,23700.0,22.8338,22.8525,22.8213,22.8213,23700.0
2011-04-12 09:50:00,36.49,36.52,36.49,36.5,47200.0,22.8213,22.84,22.8213,22.8275,47200.0
2011-04-12 09:55:00,36.5,36.54,36.5,36.53,28900.0,22.8275,22.8525,22.8275,22.8463,28900.0
2011-04-12 10:00:00,36.54,36.6,36.53,36.58,40000.0,22.8525,22.89,22.8463,22.8775,40000.0
2011-04-12 10:05:00,36.57,36.6,36.54,36.57,51800.0,22.8713,22.89,22.8525,22.8713,51800.0
2011-04-12 10:10:00,36.56,36.6,36.55,36.59,57600.0,22.865,22.89,22.8588,22.8838,57600.0
2011-04-12 10:15:00,36.58,36.64,36.58,36.58,51400.0,22.8775,22.9151,22.8775,22.8775,51400.0
2011-04-12 10:20:00,36.59,36.59,36.53,36.53,33100.0,22.8838,22.8838,22.8463,22.8463,33100.0
2011-04-12 10:25:00,36.53,36.56,36.53,36.55,37900.0,22.8463,22.865,22.8463,22.8588,37900.0
2011-04-12 10:30:00,36.56,36.56,36.54,36.54,30400.0,22.865,22.865,22.8525,22.8525,30400.0
2011-04-12 10:35:00,36.55,36.55,36.49,36.49,26300.0,22.8588,22.8588,22.8213,22.8213,26300.0
2011-04-12 10:40:00,36.48,36.5,36.47,36.5,26900.0,22.815,22.8275,22.8087,22.8275,26900.0
2011-04-12 10:45:00,36.5,36.5,36.47,36.48,49700.0,22.8275,22.8275,22.8087,22.815,49700.0
2011-04-12 10:50:00,36.48,36.56,36.48,36.55,35300.0,22.815,22.865,22.815,22.8588,35300.0
2011-04-12 10:55:00,36.55,36.56,36.51,36.55,31500.0,22.8588,22.865,22.8338,22.8588,31500.0
2011-04-12 11:00:00,36.54,36.6,36.54,36.6,41700.0,22.8525,22.89,22.8525,22.89,41700.0
2011-04-12 11:05:00,36.6,36.6,36.59,36.6,18700.0,22.89,22.89,22.8838,22.89,18700.0
2011-04-12 11:10:00,36.6,36.63,36.57,36.63,46100.0,22.89,22.9088,22.8713,22.9088,46100.0
2011-04-12 11:15:00,36.63,36.63,36.59,36.59,35400.0,22.9088,22.9088,22.8838,22.8838,35400.0
2011-04-12 11:20:00,36.59,36.62,36.59,36.61,20800.0,22.8838,22.9026,22.8838,22.8963,20800.0
2011-04-12 11:25:00,36.6,36.61,36.59,36.6,22900.0,22.89,22.8963,22.8838,22.89,22900.0
2011-04-12 11:30:00,36.6,36.6,36.58,36.59,11200.0,22.89,22.89,22.8775,22.8838,11200.0
2011-04-12 11:35:00,36.59,36.6,36.59,36.59,5800.0,22.8838,22.89,22.8838,22.8838,5800.0
2011-04-12 11:40:00,36.59,36.6,36.58,36.59,11000.0,22.8838,22.89,22.8775,22.8838,11000.0
2011-04-12 11:45:00,36.59,36.59,36.56,36.56,20000.0,22.8838,22.8838,22.865,22.865,20000.0
2011-04-12 11:50:00,36.56,36.57,36.55,36.57,29900.0,22.865,22.8713,22.8588,22.8713,29900.0
2011-04-12 11:55:00,36.57,36.58,36.56,36.57,10800.0,22.8713,22.8775,22.865,22.8713,10800.0
2011-04-12 12:00:00,36.57,36.58,36.57,36.57,4100.0,22.8713,22.8775,22.8713,22.8713,4100.0
2011-04-12 12:05:00,36.57,36.63,36.57,36.62,30700.0,22.8713,22.9088,22.8713,22.9026,30700.0
2011-04-12 12:10:00,36.62,36.63,36.61,36.63,19400.0,22.9026,22.9088,22.8963,22.9088,19400.0
2011-04-12 12:15:00,36.63,36.66,36.63,36.65,16200.0,22.9088,22.9276,22.9088,22.9213,16200.0
2011-04-12 12:20:00,36.66,36.66,36.65,36.65,11400.0,22.9276,22.9276,22.9213,22.9213,11400.0
2011-04-12 12:25:00,36.65,36.66,36.63,36.63,12200.0,22.9213,22.9276,22.9088,22.9088,12200.0
2011-04-12 12:30:00,36.63,36.64,36.61,36.62,8400.0,22.9088,22.9151,22.8963,22.9026,8400.0
2011-04-12 12:35:00,36.61,36.62,36.59,36.59,13100.0,22.8963,22.9026,22.8838,22.8838,13100.0
2011-04-12 12:40:00,36.59,36.65,36.58,36.62,97400.0,22.8838,22.9213,22.8775,22.9026,97400.0
2011-04-12 12:45:00,36.61,36.63,36.56,36.59,39900.0,22.8963,22.9088,22.865,22.8838,39900.0
2011-04-12 12:50:00,36.59,36.59,36.58,36.59,5500.0,22.8838,22.8838,22.8775,22.8838,5500.0
2011-04-12 12:55:00,36.58,36.59,36.57,36.57,10100.0,22.8775,22.8838,22.8713,22.8713,10100.0
2011-04-12 13:00:00,36.57,36.6,36.54,36.6,38800.0,22.8713,22.89,22.8525,22.89,38800.0
2011-04-12 13:05:00,36.6,36.61,36.59,36.59,25700.0,22.89,22.8963,22.8838,22.8838,25700.0
2011-04-12 13:10:00,36.58,36.59,36.56,36.57,26200.0,22.8775,22.8838,22.865,22.8713,26200.0
2011-04-12 13:15:00,36.57,36.6,36.56,36.59,35200.0,22.8713,22.89,22.865,22.8838,35200.0
2011-04-12 13:20:00,36.58,36.58,36.56,36.57,22400.0,22.8775,22.8775,22.865,22.8713,22400.0
2011-04-12 13:25:00,36.57,36.65,36.57,36.63,34300.0,22.8713,22.9213,22.8713,22.9088,34300.0
2011-04-12 13:30:00,36.63,36.65,36.63,36.65,47300.0,22.9088,22.9213,22.9088,22.9213,47300.0
2011-04-12 13:35:00,36.65,36.66,36.64,36.65,37300.0,22.9213,22.9276,22.9151,22.9213,37300.0
2011-04-12 13:40:00,36.66,36.67,36.65,36.66,28800.0,22.9276,22.9338,22.9213,22.9276,28800.0
2011-04-12 13:45:00,36.67,36.67,36.66,36.66,9200.0,22.9338,22.9338,22.9276,22.9276,9200.0
2011-04-12 13:50:00,36.66,36.67,36.66,36.67,9900.0,22.9276,22.9338,22.9276,22.9338,9900.0
2011-04-12 13:55:00,36.66,36.67,36.66,36.67,26400.0,22.9276,22.9338,22.9276,22.9338,26400.0
2011-04-12 14:00:00,36.66,36.67,36.66,36.66,21600.0,22.9276,22.9338,22.9276,22.9276,21600.0
2011-04-12 14:05:00,36.66,36.72,36.66,36.7,55400.0,22.9276,22.9651,22.9276,22.9526,55400.0
2011-04-12 14:10:00,36.69,36.72,36.68,36.71,38300.0,22.9463,22.9651,22.9401,22.9588,38300.0
2011-04-12 14:15:00,36.72,36.72,36.69,36.71,55300.0,22.9651,22.9651,22.9463,22.9588,55300.0
2011-04-12 14:20:00,36.7,36.74,36.7,36.71,60000.0,22.9526,22.9776,22.9526,22.9588,60000.0
2011-04-12 14:25:00,36.7,36.71,36.68,36.68,17900.0,22.9526,22.9588,22.9401,22.9401,17900.0
2011-04-12 14:30:00,36.68,36.69,36.66,36.66,16800.0,22.9401,22.9463,22.9276,22.9276,16800.0
2011-04-12 14:35:00,36.66,36.69,36.66,36.68,28900.0,22.9276,22.9463,22.9276,22.9401,28900.0
2011-04-12 14:40:00,36.67,36.7,36.67,36.68,38600.0,22.9338,22.9526,22.9338,22.9401,38600.0
2011-04-12 14:45:00,36.69,36.69,36.68,36.69,18000.0,22.9463,22.9463,22.9401,22.9463,18000.0
2011-04-12 14:50:00,36.69,36.69,36.68,36.69,9100.0,22.9463,22.9463,22.9401,22.9463,9100.0
2011-04-12 14:55:00,36.69,36.69,36.67,36.69,33700.0,22.9463,22.9463,22.9338,22.9463,33700.0
2011-04-12 15:00:00,36.68,36.69,36.65,36.66,50200.0,22.9401,22.9463,22.9213,22.9276,50200.0
2011-04-12 15:05:00,36.65,36.67,36.65,36.66,188400.0,22.9213,22.9338,22.9213,22.9276,188400.0
2011-04-12 15:10:00,36.66,36.67,36.64,36.64,18500.0,22.9276,22.9338,22.9151,22.9151,18500.0
2011-04-12 15:15:00,36.65,36.65,36.59,36.59,37100.0,22.9213,22.9213,22.8838,22.8838,37100.0
2011-04-12 15:20:00,36.59,36.59,36.52,36.55,67000.0,22.8838,22.8838,22.84,22.8588,67000.0
2011-04-12 15:25:00,36.55,36.55,36.52,36.53,22900.0,22.8588,22.8588,22.84,22.8463,22900.0
2011-04-12 15:30:00,36.53,36.54,36.5,36.53,46800.0,22.8463,22.8525,22.8275,22.8463,46800.0
2011-04-12 15:35:00,36.52,36.54,36.52,36.54,24100.0,22.84,22.8525,22.84,22.8525,24100.0
2011-04-12 15:40:00,36.54,36.59,36.54,36.57,42900.0,22.8525,22.8838,22.8525,22.8713,42900.0
2011-04-12 15:45:00,36.57,36.58,36.56,36.57,29500.0,22.8713,22.8775,22.865,22.8713,29500.0
2011-04-12 15:50:00,36.57,36.6,36.56,36.59,47100.0,22.8713,22.89,22.865,22.8838,47100.0
2011-04-12 15:55:00,36.6,36.6,36.57,36.57,130000.0,22.89,22.89,22.8713,22.8713,130000.0
2011-04-13 09:30:00,36.64,36.64,36.5,36.52,84700.0,22.9151,22.9151,22.8275,22.84,84700.0
2011-04-13 09:35:00,36.5,36.7,36.5,36.7,35500.0,22.8275,22.9526,22.8275,22.9526,35500.0
2011-04-13 09:40:00,36.71,36.8,36.7,36.8,62200.0,22.9588,23.0151,22.9526,23.0151,62200.0
2011-04-13 09:45:00,36.79,36.81,36.77,36.78,53800.0,23.0089,23.0214,22.9964,23.0026,53800.0
2011-04-13 09:50:00,36.77,36.8,36.77,36.79,29500.0,22.9964,23.0151,22.9964,23.0089,29500.0
2011-04-13 09:55:00,36.8,36.85,36.78,36.85,89700.0,23.0151,23.0464,23.0026,23.0464,89700.0
2011-04-13 10:00:00,36.85,36.85,36.79,36.8,38800.0,23.0464,23.0464,23.0089,23.0151,38800.0
2011-04-13 10:05:00,36.8,36.82,36.78,36.8,56500.0,23.0151,23.0276,23.0026,23.0151,56500.0
2011-04-13 10:10:00,36.81,36.81,36.79,36.8,23500.0,23.0214,23.0214,23.0089,23.0151,23500.0
2011-04-13 10:15:00,36.79,36.8,36.77,36.79,42400.0,23.0089,23.0151,22.9964,23.0089,42400.0
2011-04-13 10:20:00,36.78,36.83,36.78,36.83,18600.0,23.0026,23.0339,23.0026,23.0339,18600.0
2011-04-13 10:25:00,36.83,36.87,36.83,36.86,17800.0,23.0339,23.0589,23.0339,23.0527,17800.0
2011-04-13 10:30:00,36.87,36.87,36.8,36.83,45600.0,23.0589,23.0589,23.0151,23.0339,45600.0
2011-04-13 10:35:00,36.83,36.84,36.82,36.84,26000.0,23.0339,23.0401,23.0276,23.0401,26000.0
2011-04-13 10:40:00,36.84,36.87,36.82,36.84,39800.0,23.0401,23.0589,23.0276,23.0401,39800.0
2011-04-13 10:45:00,36.83,36.84,36.78,36.78,39000.0,23.0339,23.0401,23.0026,23.0026,39000.0
2011-04-13 10:50:00,36.79,36.8,36.78,36.79,19100.0,23.0089,23.0151,23.0026,23.0089,19100.0
2011-04-13 10:55:00,36.79,36.79,36.77,36.78,25400.0,23.0089,23.0089,22.9964,23.0026,25400.0
2011-04-13 11:00:00,36.77,36.77,36.75,36.77,14600.0,22.9964,22.9964,22.9839,22.9964,14600.0
2011-04-13 11:05:00,36.76,36.77,36.75,36.76,16300.0,22.9901,22.9964,22.9839,22.9901,16300.0
2011-04-13 11:10:00,36.76,36.76,36.73,36.73,14100.0,22.9901,22.9901,22.9713,22.9713,14100.0
2011-04-13 11:15:00,36.74,36.77,36.73,36.75,46900.0,22.9776,22.9964,22.9713,22.9839,46900.0
2011-04-13 11:20:00,36.74,36.75,36.71,36.74,24600.0,22.9776,22.9839,22.9588,22.9776,24600.0
2011-04-13 11:25:00,36.74,36.76,36.74,36.75,35300.0,22.9776,22.9901,22.9776,22.9839,35300.0
2011-04-13 11:30:00,36.75,36.75,36.71,36.72,9900.0,22.9839,22.9839,22.9588,22.9651,9900.0
2011-04-13 11:35:00,36.71,36.72,36.68,36.68,10200.0,22.9588,22.9651,22.9401,22.9401,10200.0
2011-04-13 11:40:00,36.68,36.73,36.68,36.7,18400.0,22.9401,22.9713,22.9401,22.9526,18400.0
2011-04-13 11:45:00,36.69,36.71,36.68,36.7,11700.0,22.9463,22.9588,22.9401,22.9526,11700.0
2011-04-13 11:50:00,36.7,36.72,36.69,36.7,21600.0,22.9526,22.9651,22.9463,22.9526,21600.0
2011-04-13 11:55:00,36.7,36.71,36.66,36.67,24500.0,22.9526,22.9588,22.9276,22.9338,24500.0
2011-04-13 12:00:00,36.67,36.72,36.67,36.7,22400.0,22.9338,22.9651,22.9338,22.9526,22400.0
2011-04-13 12:05:00,36.7,36.7,36.66,36.68,25100.0,22.9526,22.9526,22.9276,22.9401,25100.0
2011-04-13 12:10:00,36.67,36.68,36.64,36.64,10900.0,22.9338,22.9401,22.9151,22.9151,10900.0
2011-04-13 12:15:00,36.65,36.66,36.64,36.65,20300.0,22.9213,22.9276,22.9151,22.9213,20300.0
2011-04-13 12:20:00,36.66,36.66,36.64,36.65,12100.0,22.9276,22.9276,22.9151,22.9213,12100.0
2011-04-13 12:25:00,36.65,36.66,36.64,36.65,9600.0,22.9213,22.9276,22.9151,22.9213,9600.0
2011-04-13 12:30:00,36.66,36.66,36.64,36.64,16200.0,22.9276,22.9276,22.9151,22.9151,16200.0
2011-04-13 12:35:00,36.64,36.68,36.64,36.65,45600.0,22.9151,22.9401,22.9151,22.9213,45600.0
2011-04-13 12:40:00,36.65,36.67,36.64,36.66,16400.0,22.9213,22.9338,22.9151,22.9276,16400.0
2011-04-13 12:45:00,36.65,36.67,36.65,36.66,16600.0,22.9213,22.9338,22.9213,22.9276,16600.0
2011-04-13 12:50:00,36.66,36.66,36.63,36.64,21900.0,22.9276,22.9276,22.9088,22.9151,21900.0
2011-04-13 12:55:00,36.64,36.67,36.62,36.67,20600.0,22.9151,22.9338,22.9026,22.9338,20600.0
2011-04-13 13:00:00,36.67,36.72,36.66,36.7,30400.0,22.9338,22.9651,22.9276,22.9526,30400.0
2011-04-13 13:05:00,36.7,36.7,36.69,36.7,12200.0,22.9526,22.9526,22.9463,22.9526,12200.0
2011-04-13 13:10:00,36.7,36.72,36.7,36.7,12000.0,22.9526,22.9651,22.9526,22.9526,12000.0
2011-04-13 13:15:00,36.71,36.71,36.68,36.69,10500.0,22.9588,22.9588,22.9401,22.9463,10500.0
2011-04-13 13:20:00,36.69,36.69,36.68,36.68,6300.0,22.9463,22.9463,22.9401,22.9401,6300.0
2011-04-13 13:25:00,36.67,36.67,36.66,36.66,9100.0,22.9338,22.9338,22.9276,22.9276,9100.0
2011-04-13 13:30:00,36.66,36.68,36.65,36.68,22600.0,22.9276,22.9401,22.9213,22.9401,22600.0
2011-04-13 13:35:00,36.67,36.69,36.66,36.68,25100.0,22.9338,22.9463,22.9276,22.9401,25100.0
2011-04-13 13:40:00,36.68,36.7,36.68,36.69,10000.0,22.9401,22.9526,22.9401,22.9463,10000.0
2011-04-13 13:45:00,36.69,36.69,36.66,36.66,16800.0,22.9463,22.9463,22.9276,22.9276,16800.0
2011-04-13 13:50:00,36.67,36.67,36.65,36.66,15400.0,22.9338,22.9338,22.9213,22.9276,15400.0
2011-04-13 13:55:00,36.65,36.66,36.64,36.64,8600.0,22.9213,22.9276,22.9151,22.9151,8600.0
2011-04-13 14:00:00,36.65,36.72,36.64,36.72,31100.0,22.9213,22.9651,22.9151,22.9651,31100.0
2011-04-13 14:05:00,36.72,36.72,36.7,36.72,23200.0,22.9651,22.9651,22.9526,22.9651,23200.0
2011-04-13 14:10:00,36.71,36.71,36.68,36.69,13600.0,22.9588,22.9588,22.9401,22.9463,13600.0
2011-04-13 14:15:00,36.68,36.7,36.67,36.68,20600.0,22.9401,22.9526,22.9338,22.9401,20600.0
2011-04-13 14:20:00,36.67,36.68,36.66,36.68,14900.0,22.9338,22.9401,22.9276,22.9401,14900.0
2011-04-13 14:25:00,36.68,36.72,36.68,36.71,18600.0,22.9401,22.9651,22.9401,22.9588,18600.0
2011-04-13 14:30:00,36.7,36.71,36.68,36.69,19700.0,22.9526,22.9588,22.9401,22.9463,19700.0
2011-04-13 14:35:00,36.68,36.69,36.68,36.68,8800.0,22.9401,22.9463,22.9401,22.9401,8800.0
2011-04-13 14:40:00,36.68,36.68,36.67,36.68,13600.0,22.9401,22.9401,22.9338,22.9401,13600.0
2011-04-13 14:45:00,36.67,36.68,36.66,36.67,20700.0,22.9338,22.9401,22.9276,22.9338,20700.0
2011-04-13 14:50:00,36.66,36.7,36.66,36.69,37000.0,22.9276,22.9526,22.9276,22.9463,37000.0
2011-04-13 14:55:00,36.69,36.71,36.68,36.69,32100.0,22.9463,22.9588,22.9401,22.9463,32100.0
2011-04-13 15:00:00,36.68,36.72,36.67,36.68,40000.0,22.9401,22.9651,22.9338,22.9401,40000.0
2011-04-13 15:05:00,36.67,36.69,36.67,36.67,19900.0,22.9338,22.9463,22.9338,22.9338,19900.0
2011-04-13 15:10:00,36.67,36.68,36.65,36.65,31300.0,22.9338,22.9401,22.9213,22.9213,31300.0
2011-04-13 15:15:00,36.65,36.67,36.64,36.67,36200.0,22.9213,22.9338,22.9151,22.9338,36200.0
2011-04-13 15:20:00,36.66,36.67,36.64,36.64,18400.0,22.9276,22.9338,22.9151,22.9151,18400.0
2011-04-13 15:25:00,36.64,36.65,36.62,36.63,22600.0,22.9151,22.9213,22.9026,22.9088,22600.0
2011-04-13 15:30:00,36.63,36.64,36.61,36.62,22300.0,22.9088,22.9151,22.8963,22.9026,22300.0
2011-04-13 15:35:00,36.62,36.62,36.61,36.61,20400.0,22.9026,22.9026,22.8963,22.8963,20400.0
2011-04-13 15:40:00,36.61,36.61,36.58,36.58,79900.0,22.8963,22.8963,22.8775,22.8775,79900.0
2011-04-13 15:45:00,36.58,36.59,36.58,36.59,27000.0,22.8775,22.8838,22.8775,22.8838,27000.0
2011-04-13 15:50:00,36.58,36.59,36.58,36.58,32200.0,22.8775,22.8838,22.8775,22.8775,32200.0
2011-04-13 15:55:00,36.58,36.61,36.58,36.61,136800.0,22.8775,22.8963,22.8775,22.8963,136800.0
2011-04-14 09:30:00,36.58,36.58,36.47,36.57,69900.0,22.8775,22.8775,22.8087,22.8713,69900.0
2011-04-14 09:35:00,36.57,36.63,36.56,36.62,29700.0,22.8713,22.9088,22.865,22.9026,29700.0
2011-04-14 09:40:00,36.62,36.63,36.52,36.6,36900.0,22.9026,22.9088,22.84,22.89,36900.0
2011-04-14 09:45:00,36.6,36.67,36.58,36.66,57300.0,22.89,22.9338,22.8775,22.9276,57300.0
2011-04-14 09:50:00,36.66,36.66,36.59,36.6,45400.0,22.9276,22.9276,22.8838,22.89,45400.0
2011-04-14 09:55:00,36.6,36.66,36.59,36.66,17300.0,22.89,22.9276,22.8838,22.9276,17300.0
2011-04-14 10:00:00,36.65,36.66,36.61,36.66,26800.0,22.9213,22.9276,22.8963,22.9276,26800.0
2011-04-14 10:05:00,36.66,36.66,36.59,36.63,66600.0,22.9276,22.9276,22.8838,22.9088,66600.0
2011-04-14 10:10:00,36.62,36.65,36.61,36.62,31800.0,22.9026,22.9213,22.8963,22.9026,31800.0
2011-04-14 10:15:00,36.62,36.66,36.62,36.65,12500.0,22.9026,22.9276,22.9026,22.9213,12500.0
2011-04-14 10:20:00,36.65,36.69,36.64,36.68,17200.0,22.9213,22.9463,22.9151,22.9401,17200.0
2011-04-14 10:25:00,36.67,36.7,36.67,36.69,17100.0,22.9338,22.9526,22.9338,22.9463,17100.0
2011-04-14 10:30:00,36.7,36.7,36.67,36.7,20400.0,22.9526,22.9526,22.9338,22.9526,20400.0
2011-04-14 10:35:00,36.7,36.72,36.7,36.72,7300.0,22.9526,22.9651,22.9526,22.9651,7300.0
2011-04-14 10:40:00,36.71,36.72,36.68,36.68,24500.0,22.9588,22.9651,22.9401,22.9401,24500.0
2011-04-14 10:45:00,36.69,36.7,36.68,36.69,19300.0,22.9463,22.9526,22.9401,22.9463,19300.0
2011-04-14 10:50:00,36.69,36.76,36.69,36.75,33200.0,22.9463,22.9901,22.9463,22.9839,33200.0
2011-04-14 10:55:00,36.75,36.82,36.75,36.82,31300.0,22.9839,23.0276,22.9839,23.0276,31300.0
2011-04-14 11:00:00,36.83,36.83,36.81,36.83,20500.0,23.0339,23.0339,23.0214,23.0339,20500.0
2011-04-14 11:05:00,36.82,36.87,36.82,36.87,21200.0,23.0276,23.0589,23.0276,23.0589,21200.0
2011-04-14 11:10:00,36.87,36.88,36.84,36.86,29500.0,23.0589,23.0652,23.0401,23.0527,29500.0
2011-04-14 11:15:00,36.87,36.87,36.79,36.8,30400.0,23.0589,23.0589,23.0089,23.0151,30400.0
2011-04-14 11:20:00,36.8,36.8,36.78,36.78,11900.0,23.0151,23.0151,23.0026,23.0026,11900.0
2011-04-14 11:25:00,36.78,36.8,36.77,36.78,25000.0,23.0026,23.0151,22.9964,23.0026,25000.0
2011-04-14 11:30:00,36.79,36.8,36.77,36.77,26300.0,23.0089,23.0151,22.9964,22.9964,26300.0
2011-04-14 11:35:00,36.77,36.8,36.76,36.79,25500.0,22.9964,23.0151,22.9901,23.0089,25500.0
2011-04-14 11:40:00,36.79,36.81,36.77,36.78,21700.0,23.0089,23.0214,22.9964,23.0026,21700.0
2011-04-14 11:45:00,36.78,36.8,36.78,36.79,9600.0,23.0026,23.0151,23.0026,23.0089,9600.0
2011-04-14 11:50:00,36.79,36.79,36.77,36.78,10700.0,23.0089,23.0089,22.9964,23.0026,10700.0
2011-04-14 11:55:00,36.77,36.78,36.73,36.76,99900.0,22.9964,23.0026,22.9713,22.9901,99900.0
2011-04-14 12:00:00,36.77,36.78,36.73,36.76,50900.0,22.9964,23.0026,22.9713,22.9901,50900.0
2011-04-14 12:05:00,36.75,36.76,36.73,36.73,20900.0,22.9839,22.9901,22.9713,22.9713,20900.0
2011-04-14 12:10:00,36.73,36.73,36.72,36.72,10600.0,22.9713,22.9713,22.9651,22.9651,10600.0
2011-04-14 12:15:00,36.73,36.76,36.73,36.75,71800.0,22.9713,22.9901,22.9713,22.9839,71800.0
2011-04-14 12:20:00,36.75,36.76,36.74,36.75,44900.0,22.9839,22.9901,22.9776,22.9839,44900.0
2011-04-14 12:25:00,36.75,36.77,36.75,36.77,17800.0,22.9839,22.9964,22.9839,22.9964,17800.0
2011-04-14 12:30:00,36.77,36.78,36.75,36.77,30700.0,22.9964,23.0026,22.9839,22.9964,30700.0
2011-04-14 12:35:00,36.77,36.78,36.76,36.77,31500.0,22.9964,23.0026,22.9901,22.9964,31500.0
2011-04-14 12:40:00,36.77,36.79,36.77,36.79,26100.0,22.9964,23.0089,22.9964,23.0089,26100.0
2011-04-14 12:45:00,36.79,36.8,36.78,36.8,13800.0,23.0089,23.0151,23.0026,23.0151,13800.0
2011-04-14 12:50:00,36.8,36.85,36.8,36.85,37900.0,23.0151,23.0464,23.0151,23.0464,37900.0
2011-04-14 12:55:00,36.84,36.87,36.84,36.87,25600.0,23.0401,23.0589,23.0401,23.0589,25600.0
2011-04-14 13:00:00,36.87,36.87,36.86,36.87,22400.0,23.0589,23.0589,23.0527,23.0589,22400.0
2011-04-14 13:05:00,36.87,36.93,36.86,36.89,63300.0,23.0589,23.0964,23.0527,23.0714,63300.0
2011-04-14 13:10:00,36.89,36.9,36.88,36.89,32000.0,23.0714,23.0777,23.0652,23.0714,32000.0
2011-04-14 13:15:00,36.89,36.89,36.79,36.88,33600.0,23.0714,23.0714,23.0089,23.0652,33600.0
2011-04-14 13:20:00,36.87,36.88,36.87,36.88,17700.0,23.0589,23.0652,23.0589,23.0652,17700.0
2011-04-14 13:25:00,36.87,36.91,36.87,36.91,29700.0,23.0589,23.0839,23.0589,23.0839,29700.0
2011-04-14 13:30:00,36.9,36.92,36.9,36.92,34000.0,23.0777,23.0902,23.0777,23.0902,34000.0
2011-04-14 13:35:00,36.92,36.97,36.92,36.97,50900.0,23.0902,23.1214,23.0902,23.1214,50900.0
2011-04-14 13:40:00,36.97,36.98,36.96,36.98,23700.0,23.1214,23.1277,23.1152,23.1277,23700.0
2011-04-14 13:45:00,36.98,36.99,36.97,36.99,100000.0,23.1277,23.134,23.1214,23.134,100000.0
2011-04-14 13:50:00,36.99,37.0,36.98,36.99,39900.0,23.134,23.1402,23.1277,23.134,39900.0
2011-04-14 13:55:00,37.0,37.0,36.95,36.95,67400.0,23.1402,23.1402,23.1089,23.1089,67400.0
2011-04-14 14:00:00,36.95,37.0,36.95,37.0,41100.0,23.1089,23.1402,23.1089,23.1402,41100.0
2011-04-14 14:05:00,37.0,37.0,36.99,37.0,21300.0,23.1402,23.1402,23.134,23.1402,21300.0
2011-04-14 14:10:00,36.99,37.01,36.98,37.0,116100.0,23.134,23.1465,23.1277,23.1402,116100.0
2011-04-14 14:15:00,37.0,37.02,36.97,36.97,84600.0,23.1402,23.1527,23.1214,23.1214,84600.0
2011-04-14 14:20:00,36.97,37.0,36.95,36.99,48100.0,23.1214,23.1402,23.1089,23.134,48100.0
2011-04-14 14:25:00,36.98,37.0,36.98,36.99,29400.0,23.1277,23.1402,23.1277,23.134,29400.0
2011-04-14 14:30:00,36.98,37.0,36.98,37.0,32000.0,23.1277,23.1402,23.1277,23.1402,32000.0
2011-04-14 14:35:00,36.98,37.0,36.98,36.98,23300.0,23.1277,23.1402,23.1277,23.1277,23300.0
2011-04-14 14:40:00,36.99,37.0,36.98,37.0,30100.0,23.134,23.1402,23.1277,23.1402,30100.0
2011-04-14 14:45:00,36.99,37.01,36.99,37.01,35900.0,23.134,23.1465,23.134,23.1465,35900.0
2011-04-14 14:50:00,37.01,37.02,37.0,37.02,29300.0,23.1465,23.1527,23.1402,23.1527,29300.0
2011-04-14 14:55:00,37.01,37.05,37.01,37.03,37200.0,23.1465,23.1715,23.1465,23.159,37200.0
2011-04-14 15:00:00,37.03,37.06,37.03,37.05,56500.0,23.159,23.1777,23.159,23.1715,56500.0
2011-04-14 15:05:00,37.05,37.07,37.04,37.04,59300.0,23.1715,23.184,23.1652,23.1652,59300.0
2011-04-14 15:10:00,37.05,37.05,37.04,37.05,41100.0,23.1715,23.1715,23.1652,23.1715,41100.0
2011-04-14 15:15:00,37.05,37.05,37.04,37.04,46000.0,23.1715,23.1715,23.1652,23.1652,46000.0
2011-04-14 15:20:00,37.04,37.05,37.02,37.02,59800.0,23.1652,23.1715,23.1527,23.1527,59800.0
2011-04-14 15:25:00,37.03,37.04,37.02,37.02,51100.0,23.159,23.1652,23.1527,23.1527,51100.0
2011-04-14 15:30:00,37.03,37.03,37.01,37.02,40900.0,23.159,23.159,23.1465,23.1527,40900.0
2011-04-14 15:35:00,37.01,37.02,37.01,37.02,60800.0,23.1465,23.1527,23.1465,23.1527,60800.0
2011-04-14 15:40:00,37.02,37.06,37.01,37.06,119800.0,23.1527,23.1777,23.1465,23.1777,119800.0
2011-04-14 15:45:00,37.06,37.09,37.05,37.07,137800.0,23.1777,23.1965,23.1715,23.184,137800.0
2011-04-14 15:50:00,37.08,37.08,37.07,37.08,93700.0,23.1902,23.1902,23.184,23.1902,93700.0
2011-04-14 15:55:00,37.08,37.08,37.05,37.05,231400.0,23.1902,23.1902,23.1715,23.1715,231400.0
2011-04-15 09:30:00,37.21,37.21,37.04,37.06,403200.0,23.2715,23.2715,23.1652,23.1777,403200.0
2011-04-15 09:35:00,37.06,37.14,37.04,37.06,44700.0,23.1777,23.2278,23.1652,23.1777,44700.0
2011-04-15 09:40:00,37.06,37.1,37.0,37.0,53700.0,23.1777,23.2028,23.1402,23.1402,53700.0
2011-04-15 09:45:00,37.01,37.07,36.98,37.07,37500.0,23.1465,23.184,23.1277,23.184,37500.0
2011-04-15 09:50:00,37.08,37.1,37.04,37.09,37600.0,23.1902,23.2028,23.1652,23.1965,37600.0
2011-04-15 09:55:00,37.08,37.21,37.08,37.2,40500.0,23.1902,23.2715,23.1902,23.2653,40500.0
2011-04-15 10:00:00,37.2,37.24,37.18,37.2,92000.0,23.2653,23.2903,23.2528,23.2653,92000.0
2011-04-15 10:05:00,37.21,37.25,37.21,37.23,40900.0,23.2715,23.2966,23.2715,23.2841,40900.0
2011-04-15 10:10:00,37.23,37.25,37.22,37.24,24500.0,23.2841,23.2966,23.2778,23.2903,24500.0
2011-04-15 10:15:00,37.24,37.27,37.23,37.24,85200.0,23.2903,23.3091,23.2841,23.2903,85200.0
2011-04-15 10:20:00,37.23,37.26,37.21,37.26,39000.0,23.2841,23.3028,23.2715,23.3028,39000.0
2011-04-15 10:25:00,37.25,37.28,37.25,37.27,17800.0,23.2966,23.3153,23.2966,23.3091,17800.0
2011-04-15 10:30:00,37.28,37.28,37.25,37.26,35200.0,23.3153,23.3153,23.2966,23.3028,35200.0
2011-04-15 10:35:00,37.25,37.25,37.24,37.24,24300.0,23.2966,23.2966,23.2903,23.2903,24300.0
2011-04-15 10:40:00,37.24,37.25,37.23,37.23,17100.0,23.2903,23.2966,23.2841,23.2841,17100.0
2011-04-15 10:45:00,37.23,37.26,37.23,37.23,25500.0,23.2841,23.3028,23.2841,23.2841,25500.0
2011-04-15 10:50:00,37.23,37.26,37.23,37.26,29700.0,23.2841,23.3028,23.2841,23.3028,29700.0
2011-04-15 10:55:00,37.26,37.28,37.25,37.28,24500.0,23.3028,23.3153,23.2966,23.3153,24500.0
2011-04-15 11:00:00,37.28,37.28,37.19,37.2,56600.0,23.3153,23.3153,23.259,23.2653,56600.0
2011-04-15 11:05:00,37.18,37.22,37.16,37.21,40300.0,23.2528,23.2778,23.2403,23.2715,40300.0
2011-04-15 11:10:00,37.22,37.25,37.22,37.22,47300.0,23.2778,23.2966,23.2778,23.2778,47300.0
2011-04-15 11:15:00,37.22,37.23,37.2,37.22,36400.0,23.2778,23.2841,23.2653,23.2778,36400.0
2011-04-15 11:20:00,37.22,37.28,37.22,37.27,41700.0,23.2778,23.3153,23.2778,23.3091,41700.0
2011-04-15 11:25:00,37.26,37.29,37.26,37.28,19300.0,23.3028,23.3216,23.3028,23.3153,19300.0
2011-04-15 11:30:00,37.28,37.33,37.28,37.3,41900.0,23.3153,23.3466,23.3153,23.3278,41900.0
2011-04-15 11:35:00,37.31,37.31,37.27,37.28,16800.0,23.3341,23.3341,23.3091,23.3153,16800.0
2011-04-15 11:40:00,37.29,37.29,37.27,37.27,11500.0,23.3216,23.3216,23.3091,23.3091,11500.0
2011-04-15 11:45:00,37.28,37.28,37.27,37.27,7500.0,23.3153,23.3153,23.3091,23.3091,7500.0
2011-04-15 11:50:00,37.28,37.28,37.27,37.28,11700.0,23.3153,23.3153,23.3091,23.3153,11700.0
2011-04-15 11:55:00,37.28,37.28,37.27,37.27,30300.0,23.3153,23.3153,23.3091,23.3091,30300.0
2011-04-15 12:00:00,37.27,37.29,37.27,37.28,25600.0,23.3091,23.3216,23.3091,23.3153,25600.0
2011-04-15 12:05:00,37.29,37.3,37.28,37.3,13200.0,23.3216,23.3278,23.3153,23.3278,13200.0
2011-04-15 12:10:00,37.3,37.33,37.3,37.31,35500.0,23.3278,23.3466,23.3278,23.3341,35500.0
2011-04-15 12:15:00,37.3,37.32,37.3,37.31,17800.0,23.3278,23.3403,23.3278,23.3341,17800.0
2011-04-15 12:20:00,37.3,37.31,37.27,37.27,24400.0,23.3278,23.3341,23.3091,23.3091,24400.0
2011-04-15 12:25:00,37.27,37.28,37.27,37.27,10000.0,23.3091,23.3153,23.3091,23.3091,10000.0
2011-04-15 12:30:00,37.28,37.28,37.27,37.27,6000.0,23.3153,23.3153,23.3091,23.3091,6000.0
2011-04-15 12:35:00,37.27,37.28,37.25,37.25,27900.0,23.3091,23.3153,23.2966,23.2966,27900.0
2011-04-15 12:40:00,37.25,37.26,37.2,37.2,93500.0,23.2966,23.3028,23.2653,23.2653,93500.0
2011-04-15 12:45:00,37.2,37.22,37.19,37.2,130200.0,23.2653,23.2778,23.259,23.2653,130200.0
2011-04-15 12:50:00,37.2,37.21,37.19,37.2,25800.0,23.2653,23.2715,23.259,23.2653,25800.0
2011-04-15 12:55:00,37.2,37.21,37.19,37.2,25000.0,23.2653,23.2715,23.259,23.2653,25000.0
2011-04-15 13:00:00,37.2,37.2,37.19,37.19,115200.0,23.2653,23.2653,23.259,23.259,115200.0
2011-04-15 13:05:00,37.19,37.2,37.18,37.2,28300.0,23.259,23.2653,23.2528,23.2653,28300.0
2011-04-15 13:10:00,37.19,37.22,37.18,37.22,61400.0,23.259,23.2778,23.2528,23.2778,61400.0
2011-04-15 13:15:00,37.22,37.23,37.21,37.23,25800.0,23.2778,23.2841,23.2715,23.2841,25800.0
2011-04-15 13:20:00,37.22,37.23,37.22,37.23,6000.0,23.2778,23.2841,23.2778,23.2841,6000.0
2011-04-15 13:25:00,37.23,37.25,37.23,37.25,29600.0,23.2841,23.2966,23.2841,23.2966,29600.0
2011-04-15 13:30:00,37.24,37.25,37.22,37.24,28300.0,23.2903,23.2966,23.2778,23.2903,28300.0
2011-04-15 13:35:00,37.25,37.27,37.24,37.26,32000.0,23.2966,23.3091,23.2903,23.3028,32000.0
2011-04-15 13:40:00,37.26,37.26,37.24,37.25,20100.0,23.3028,23.3028,23.2903,23.2966,20100.0
2011-04-15 13:45:00,37.26,37.28,37.26,37.28,21400.0,23.3028,23.3153,23.3028,23.3153,21400.0
2011-04-15 13:50:00,37.27,37.28,37.26,37.26,11300.0,23.3091,23.3153,23.3028,23.3028,11300.0
2011-04-15 13:55:00,37.26,37.27,37.26,37.26,7100.0,23.3028,23.3091,23.3028,23.3028,7100.0
2011-04-15 14:00:00,37.26,37.28,37.26,37.27,20200.0,23.3028,23.3153,23.3028,23.3091,20200.0
2011-04-15 14:05:00,37.27,37.28,37.27,37.27,17600.0,23.3091,23.3153,23.3091,23.3091,17600.0
2011-04-15 14:10:00,37.27,37.28,37.27,37.27,12800.0,23.3091,23.3153,23.3091,23.3091,12800.0
2011-04-15 14:15:00,37.27,37.3,37.27,37.3,62700.0,23.3091,23.3278,23.3091,23.3278,62700.0
2011-04-15 14:20:00,37.3,37.32,37.29,37.3,53000.0,23.3278,23.3403,23.3216,23.3278,53000.0
2011-04-15 14:25:00,37.31,37.32,37.29,37.32,36200.0,23.3341,23.3403,23.3216,23.3403,36200.0
2011-04-15 14:30:00,37.32,37.33,37.3,37.32,83300.0,23.3403,23.3466,23.3278,23.3403,83300.0
2011-04-15 14:35:00,37.32,37.33,37.3,37.31,71000.0,23.3403,23.3466,23.3278,23.3341,71000.0
2011-04-15 14:40:00,37.3,37.31,37.3,37.31,12500.0,23.3278,23.3341,23.3278,23.3341,12500.0
2011-04-15 14:45:00,37.3,37.34,37.29,37.34,172900.0,23.3278,23.3528,23.3216,23.3528,172900.0
2011-04-15 14:50:00,37.33,37.35,37.33,37.34,102800.0,23.3466,23.3591,23.3466,23.3528,102800.0
2011-04-15 14:55:00,37.34,37.35,37.33,37.35,63700.0,23.3528,23.3591,23.3466,23.3591,63700.0
2011-04-15 15:00:00,37.34,37.35,37.29,37.3,95500.0,23.3528,23.3591,23.3216,23.3278,95500.0
2011-04-15 15:05:00,37.3,37.32,37.29,37.31,56600.0,23.3278,23.3403,23.3216,23.3341,56600.0
2011-04-15 15:10:00,37.3,37.31,37.29,37.29,44700.0,23.3278,23.3341,23.3216,23.3216,44700.0
2011-04-15 15:15:00,37.29,37.3,37.26,37.26,77400.0,23.3216,23.3278,23.3028,23.3028,77400.0
2011-04-15 15:20:00,37.26,37.27,37.26,37.27,15400.0,23.3028,23.3091,23.3028,23.3091,15400.0
2011-04-15 15:25:00,37.26,37.27,37.26,37.26,19600.0,23.3028,23.3091,23.3028,23.3028,19600.0
2011-04-15 15:30:00,37.27,37.33,37.26,37.32,130600.0,23.3091,23.3466,23.3028,23.3403,130600.0
2011-04-15 15:35:00,37.31,37.34,37.31,37.33,54800.0,23.3341,23.3528,23.3341,23.3466,54800.0
2011-04-15 15:40:00,37.33,37.35,37.32,37.35,110100.0,23.3466,23.3591,23.3403,23.3591,110100.0
2011-04-15 15:45:00,37.35,37.36,37.33,37.35,191400.0,23.3591,23.3654,23.3466,23.3591,191400.0
2011-04-15 15:50:00,37.35,37.37,37.34,37.35,372500.0,23.3591,23.3716,23.3528,23.3591,372500.0
2011-04-15 15:55:00,37.36,37.38,37.34,37.37,252200.0,23.3654,23.3779,23.3528,23.3716,252200.0
2011-04-18 09:30:00,37.1,37.27,37.04,37.25,162200.0,23.2028,23.3091,23.1652,23.2966,162200.0
2011-04-18 09:35:00,37.25,37.31,37.23,37.3,118200.0,23.2966,23.3341,23.2841,23.3278,118200.0
2011-04-18 09:40:00,37.3,37.33,37.28,37.3,103000.0,23.3278,23.3466,23.3153,23.3278,103000.0
2011-04-18 09:45:00,37.3,37.34,37.27,37.29,90700.0,23.3278,23.3528,23.3091,23.3216,90700.0
2011-04-18 09:50:00,37.28,37.3,37.16,37.21,139000.0,23.3153,23.3278,23.2403,23.2715,139000.0
2011-04-18 09:55:00,37.21,37.36,37.19,37.36,98500.0,23.2715,23.3654,23.259,23.3654,98500.0
2011-04-18 10:00:00,37.36,37.39,37.34,37.39,58300.0,23.3654,23.3841,23.3528,23.3841,58300.0
2011-04-18 10:05:00,37.39,37.39,37.35,37.36,68900.0,23.3841,23.3841,23.3591,23.3654,68900.0
2011-04-18 10:10:00,37.36,37.38,37.35,37.37,58800.0,23.3654,23.3779,23.3591,23.3716,58800.0
2011-04-18 10:15:00,37.37,37.4,37.35,37.39,58700.0,23.3716,23.3904,23.3591,23.3841,58700.0
2011-04-18 10:20:00,37.39,37.5,37.38,37.48,275000.0,23.3841,23.4529,23.3779,23.4404,275000.0
2011-04-18 10:25:00,37.49,37.49,37.44,37.46,50200.0,23.4467,23.4467,23.4154,23.4279,50200.0
2011-04-18 10:30:00,37.46,37.5,37.45,37.48,64100.0,23.4279,23.4529,23.4216,23.4404,64100.0
2011-04-18 10:35:00,37.47,37.48,37.44,37.44,35100.0,23.4342,23.4404,23.4154,23.4154,35100.0
2011-04-18 10:40:00,37.44,37.45,37.33,37.35,27300.0,23.4154,23.4216,23.3466,23.3591,27300.0
2011-04-18 10:45:00,37.35,37.35,37.3,37.33,26000.0,23.3591,23.3591,23.3278,23.3466,26000.0
2011-04-18 10:50:00,37.32,37.32,37.26,37.32,41800.0,23.3403,23.3403,23.3028,23.3403,41800.0
2011-04-18 10:55:00,37.31,37.32,37.25,37.3,48400.0,23.3341,23.3403,23.2966,23.3278,48400.0
2011-04-18 11:00:00,37.29,37.32,37.25,37.25,44900.0,23.3216,23.3403,23.2966,23.2966,44900.0
2011-04-18 11:05:00,37.25,37.27,37.22,37.24,32400.0,23.2966,23.3091,23.2778,23.2903,32400.0
2011-04-18 11:10:00,37.24,37.26,37.23,37.24,34700.0,23.2903,23.3028,23.2841,23.2903,34700.0
2011-04-18 11:15:00,37.24,37.27,37.21,37.23,58800.0,23.2903,23.3091,23.2715,23.2841,58800.0
2011-04-18 11:20:00,37.23,37.27,37.2,37.2,66200.0,23.2841,23.3091,23.2653,23.2653,66200.0
2011-04-18 11:25:00,37.21,37.23,37.18,37.2,41100.0,23.2715,23.2841,23.2528,23.2653,41100.0
2011-04-18 11:30:00,37.2,37.22,37.16,37.2,28000.0,23.2653,23.2778,23.2403,23.2653,28000.0
2011-04-18 11:35:00,37.2,37.26,37.2,37.2,35500.0,23.2653,23.3028,23.2653,23.2653,35500.0
2011-04-18 11:40:00,37.2,37.24,37.18,37.24,81200.0,23.2653,23.2903,23.2528,23.2903,81200.0
2011-04-18 11:45:00,37.24,37.27,37.21,37.22,83600.0,23.2903,23.3091,23.2715,23.2778,83600.0
2011-04-18 11:50:00,37.22,37.25,37.2,37.21,52600.0,23.2778,23.2966,23.2653,23.2715,52600.0
2011-04-18 11:55:00,37.2,37.22,37.2,37.21,24800.0,23.2653,23.2778,23.2653,23.2715,24800.0
2011-04-18 12:00:00,37.2,37.23,37.18,37.21,30700.0,23.2653,23.2841,23.2528,23.2715,30700.0
2011-04-18 12:05:00,37.21,37.24,37.21,37.23,47800.0,23.2715,23.2903,23.2715,23.2841,47800.0
2011-04-18 12:10:00,37.24,37.24,37.21,37.23,29600.0,23.2903,23.2903,23.2715,23.2841,29600.0
2011-04-18 12:15:00,37.23,37.24,37.22,37.22,7200.0,23.2841,23.2903,23.2778,23.2778,7200.0
2011-04-18 12:20:00,37.22,37.22,37.17,37.17,18600.0,23.2778,23.2778,23.2465,23.2465,18600.0
2011-04-18 12:25:00,37.18,37.21,37.18,37.18,25700.0,23.2528,23.2715,23.2528,23.2528,25700.0
2011-04-18 12:30:00,37.17,37.22,37.17,37.2,26600.0,23.2465,23.2778,23.2465,23.2653,26600.0
2011-04-18 12:35:00,37.2,37.27,37.2,37.26,45700.0,23.2653,23.3091,23.2653,23.3028,45700.0
2011-04-18 12:40:00,37.27,37.27,37.25,37.25,12300.0,23.3091,23.3091,23.2966,23.2966,12300.0
2011-04-18 12:45:00,37.26,37.26,37.24,37.24,10500.0,23.3028,23.3028,23.2903,23.2903,10500.0
2011-04-18 12:50:00,37.24,37.24,37.21,37.21,14900.0,23.2903,23.2903,23.2715,23.2715,14900.0
2011-04-18 12:55:00,37.21,37.24,37.21,37.22,17700.0,23.2715,23.2903,23.2715,23.2778,17700.0
2011-04-18 13:00:00,37.22,37.25,37.21,37.23,24400.0,23.2778,23.2966,23.2715,23.2841,24400.0
2011-04-18 13:05:00,37.23,37.23,37.21,37.21,7200.0,23.2841,23.2841,23.2715,23.2715,7200.0
2011-04-18 13:10:00,37.21,37.21,37.19,37.21,17000.0,23.2715,23.2715,23.259,23.2715,17000.0
2011-04-18 13:15:00,37.2,37.21,37.17,37.2,24300.0,23.2653,23.2715,23.2465,23.2653,24300.0
2011-04-18 13:20:00,37.2,37.21,37.18,37.19,8300.0,23.2653,23.2715,23.2528,23.259,8300.0
2011-04-18 13:25:00,37.19,37.21,37.18,37.18,16400.0,23.259,23.2715,23.2528,23.2528,16400.0
2011-04-18 13:30:00,37.18,37.2,37.18,37.2,17700.0,23.2528,23.2653,23.2528,23.2653,17700.0
2011-04-18 13:35:00,37.2,37.22,37.19,37.2,26400.0,23.2653,23.2778,23.259,23.2653,26400.0
2011-04-18 13:40:00,37.2,37.25,37.2,37.22,42300.0,23.2653,23.2966,23.2653,23.2778,42300.0
2011-04-18 13:45:00,37.21,37.25,37.2,37.2,34900.0,23.2715,23.2966,23.2653,23.2653,34900.0
2011-04-18 13:50:00,37.21,37.26,37.2,37.26,40800.0,23.2715,23.3028,23.2653,23.3028,40800.0
2011-04-18 13:55:00,37.25,37.28,37.25,37.28,17400.0,23.2966,23.3153,23.2966,23.3153,17400.0
2011-04-18 14:00:00,37.27,37.27,37.22,37.24,32700.0,23.3091,23.3091,23.2778,23.2903,32700.0
2011-04-18 14:05:00,37.25,37.27,37.25,37.27,23900.0,23.2966,23.3091,23.2966,23.3091,23900.0
2011-04-18 14:10:00,37.26,37.29,37.26,37.29,14600.0,23.3028,23.3216,23.3028,23.3216,14600.0
2011-04-18 14:15:00,37.28,37.29,37.28,37.29,18500.0,23.3153,23.3216,23.3153,23.3216,18500.0
2011-04-18 14:20:00,37.29,37.3,37.28,37.3,22900.0,23.3216,23.3278,23.3153,23.3278,22900.0
2011-04-18 14:25:00,37.3,37.3,37.29,37.3,11600.0,23.3278,23.3278,23.3216,23.3278,11600.0
2011-04-18 14:30:00,37.29,37.3,37.27,37.27,17600.0,23.3216,23.3278,23.3091,23.3091,17600.0
2011-04-18 14:35:00,37.28,37.29,37.27,37.28,11700.0,23.3153,23.3216,23.3091,23.3153,11700.0
2011-04-18 14:40:00,37.28,37.3,37.28,37.29,11900.0,23.3153,23.3278,23.3153,23.3216,11900.0
2011-04-18 14:45:00,37.3,37.31,37.29,37.3,17300.0,23.3278,23.3341,23.3216,23.3278,17300.0
2011-04-18 14:50:00,37.3,37.3,37.28,37.29,16500.0,23.3278,23.3278,23.3153,23.3216,16500.0
2011-04-18 14:55:00,37.3,37.31,37.29,37.29,20300.0,23.3278,23.3341,23.3216,23.3216,20300.0
2011-04-18 15:00:00,37.29,37.3,37.28,37.28,19500.0,23.3216,23.3278,23.3153,23.3153,19500.0
2011-04-18 15:05:00,37.29,37.29,37.24,37.24,51900.0,23.3216,23.3216,23.2903,23.2903,51900.0
2011-04-18 15:10:00,37.25,37.25,37.24,37.25,25700.0,23.2966,23.2966,23.2903,23.2966,25700.0
2011-04-18 15:15:00,37.25,37.3,37.24,37.28,42100.0,23.2966,23.3278,23.2903,23.3153,42100.0
2011-04-18 15:20:00,37.29,37.32,37.24,37.24,32700.0,23.3216,23.3403,23.2903,23.2903,32700.0
2011-04-18 15:25:00,37.24,37.25,37.21,37.23,35100.0,23.2903,23.2966,23.2715,23.2841,35100.0
2011-04-18 15:30:00,37.23,37.26,37.22,37.25,49100.0,23.2841,23.3028,23.2778,23.2966,49100.0
2011-04-18 15:35:00,37.24,37.26,37.22,37.25,82900.0,23.2903,23.3028,23.2778,23.2966,82900.0
2011-04-18 15:40:00,37.26,37.26,37.23,37.23,53400.0,23.3028,23.3028,23.2841,23.2841,53400.0
2011-04-18 15:45:00,37.23,37.23,37.19,37.19,92900.0,23.2841,23.2841,23.259,23.259,92900.0
2011-04-18 15:50:00,37.19,37.2,37.17,37.18,56600.0,23.259,23.2653,23.2465,23.2528,56600.0
2011-04-18 15:55:00,37.18,37.19,37.17,37.19,178500.0,23.2528,23.259,23.2465,23.259,178500.0
2011-04-19 09:30:00,37.15,37.21,37.13,37.2,99900.0,23.234,23.2715,23.2215,23.2653,99900.0
2011-04-19 09:35:00,37.19,37.19,37.12,37.13,56200.0,23.259,23.259,23.2153,23.2215,56200.0
2011-04-19 09:40:00,37.13,37.15,37.12,37.13,53800.0,23.2215,23.234,23.2153,23.2215,53800.0
2011-04-19 09:45:00,37.14,37.15,37.09,37.12,61100.0,23.2278,23.234,23.1965,23.2153,61100.0
2011-04-19 09:50:00,37.13,37.13,37.1,37.12,43000.0,23.2215,23.2215,23.2028,23.2153,43000.0
2011-04-19 09:55:00,37.12,37.16,37.12,37.13,74700.0,23.2153,23.2403,23.2153,23.2215,74700.0
2011-04-19 10:00:00,37.15,37.17,37.12,37.15,45400.0,23.234,23.2465,23.2153,23.234,45400.0
2011-04-19 10:05:00,37.16,37.18,37.12,37.17,23900.0,23.2403,23.2528,23.2153,23.2465,23900.0
2011-04-19 10:10:00,37.17,37.17,37.11,37.15,34700.0,23.2465,23.2465,23.209,23.234,34700.0
2011-04-19 10:15:00,37.15,37.22,37.15,37.22,54200.0,23.234,23.2778,23.234,23.2778,54200.0
2011-04-19 10:20:00,37.22,37.24,37.19,37.23,40200.0,23.2778,23.2903,23.259,23.2841,40200.0
2011-04-19 10:25:00,37.22,37.27,37.2,37.23,26000.0,23.2778,23.3091,23.2653,23.2841,26000.0
2011-04-19 10:30:00,37.24,37.24,37.15,37.19,33000.0,23.2903,23.2903,23.234,23.259,33000.0
2011-04-19 10:35:00,37.19,37.27,37.19,37.24,65400.0,23.259,23.3091,23.259,23.2903,65400.0
2011-04-19 10:40:00,37.24,37.26,37.23,37.23,21800.0,23.2903,23.3028,23.2841,23.2841,21800.0
2011-04-19 10:45:00,37.24,37.29,37.24,37.25,32900.0,23.2903,23.3216,23.2903,23.2966,32900.0
2011-04-19 10:50:00,37.24,37.24,37.18,37.18,12900.0,23.2903,23.2903,23.2528,23.2528,12900.0
2011-04-19 10:55:00,37.17,37.17,37.11,37.11,89000.0,23.2465,23.2465,23.209,23.209,89000.0
2011-04-19 11:00:00,37.11,37.16,37.1,37.15,42500.0,23.209,23.2403,23.2028,23.234,42500.0
2011-04-19 11:05:00,37.15,37.17,37.13,37.15,48900.0,23.234,23.2465,23.2215,23.234,48900.0
2011-04-19 11:10:00,37.16,37.18,37.15,37.18,18000.0,23.2403,23.2528,23.234,23.2528,18000.0
2011-04-19 11:15:00,37.18,37.21,37.17,37.21,18400.0,23.2528,23.2715,23.2465,23.2715,18400.0
2011-04-19 11:20:00,37.21,37.21,37.18,37.21,17100.0,23.2715,23.2715,23.2528,23.2715,17100.0
2011-04-19 11:25:00,37.21,37.23,37.18,37.19,27800.0,23.2715,23.2841,23.2528,23.259,27800.0
2011-04-19 11:30:00,37.18,37.24,37.18,37.24,15300.0,23.2528,23.2903,23.2528,23.2903,15300.0
2011-04-19 11:35:00,37.24,37.26,37.24,37.25,20500.0,23.2903,23.3028,23.2903,23.2966,20500.0
2011-04-19 11:40:00,37.25,37.26,37.23,37.24,16000.0,23.2966,23.3028,23.2841,23.2903,16000.0
2011-04-19 11:45:00,37.25,37.26,37.24,37.25,25000.0,23.2966,23.3028,23.2903,23.2966,25000.0
2011-04-19 11:50:00,37.25,37.26,37.24,37.25,18500.0,23.2966,23.3028,23.2903,23.2966,18500.0
2011-04-19 11:55:00,37.26,37.26,37.23,37.25,17800.0,23.3028,23.3028,23.2841,23.2966,17800.0
2011-04-19 12:00:00,37.25,37.28,37.24,37.28,19800.0,23.2966,23.3153,23.2903,23.3153,19800.0
2011-04-19 12:05:00,37.28,37.3,37.27,37.3,16500.0,23.3153,23.3278,23.3091,23.3278,16500.0
2011-04-19 12:10:00,37.3,37.3,37.26,37.29,21200.0,23.3278,23.3278,23.3028,23.3216,21200.0
2011-04-19 12:15:00,37.3,37.31,37.27,37.3,12400.0,23.3278,23.3341,23.3091,23.3278,12400.0
2011-04-19 12:20:00,37.31,37.31,37.28,37.3,27900.0,23.3341,23.3341,23.3153,23.3278,27900.0
2011-04-19 12:25:00,37.3,37.3,37.28,37.28,32200.0,23.3278,23.3278,23.3153,23.3153,32200.0
2011-04-19 12:30:00,37.28,37.29,37.25,37.25,26000.0,23.3153,23.3216,23.2966,23.2966,26000.0
2011-04-19 12:35:00,37.25,37.26,37.25,37.25,26000.0,23.2966,23.3028,23.2966,23.2966,26000.0
2011-04-19 12:40:00,37.25,37.28,37.25,37.27,26500.0,23.2966,23.3153,23.2966,23.3091,26500.0
2011-04-19 12:45:00,37.27,37.29,37.25,37.26,22500.0,23.3091,23.3216,23.2966,23.3028,22500.0
2011-04-19 12:50:00,37.26,37.3,37.26,37.3,11800.0,23.3028,23.3278,23.3028,23.3278,11800.0
2011-04-19 12:55:00,37.29,37.3,37.29,37.3,8900.0,23.3216,23.3278,23.3216,23.3278,8900.0
2011-04-19 13:00:00,37.29,37.32,37.29,37.31,25300.0,23.3216,23.3403,23.3216,23.3341,25300.0
2011-04-19 13:05:00,37.3,37.34,37.3,37.33,26100.0,23.3278,23.3528,23.3278,23.3466,26100.0
2011-04-19 13:10:00,37.33,37.33,37.32,37.33,9900.0,23.3466,23.3466,23.3403,23.3466,9900.0
2011-04-19 13:15:00,37.33,37.34,37.32,37.34,30600.0,23.3466,23.3528,23.3403,23.3528,30600.0
2011-04-19 13:20:00,37.33,37.35,37.33,37.35,14300.0,23.3466,23.3591,23.3466,23.3591,14300.0
2011-04-19 13:25:00,37.35,37.36,37.34,37.35,8100.0,23.3591,23.3654,23.3528,23.3591,8100.0
2011-04-19 13:30:00,37.35,37.36,37.3,37.31,50300.0,23.3591,23.3654,23.3278,23.3341,50300.0
2011-04-19 13:35:00,37.31,37.31,37.3,37.31,17300.0,23.3341,23.3341,23.3278,23.3341,17300.0
2011-04-19 13:40:00,37.31,37.36,37.3,37.35,35600.0,23.3341,23.3654,23.3278,23.3591,35600.0
2011-04-19 13:45:00,37.35,37.39,37.35,37.38,22100.0,23.3591,23.3841,23.3591,23.3779,22100.0
2011-04-19 13:50:00,37.39,37.39,37.36,37.38,35500.0,23.3841,23.3841,23.3654,23.3779,35500.0
2011-04-19 13:55:00,37.38,37.41,37.38,37.41,46600.0,23.3779,23.3966,23.3779,23.3966,46600.0
2011-04-19 14:00:00,37.41,37.42,37.39,37.39,64000.0,23.3966,23.4029,23.3841,23.3841,64000.0
2011-04-19 14:05:00,37.39,37.4,37.39,37.4,11700.0,23.3841,23.3904,23.3841,23.3904,11700.0
2011-04-19 14:10:00,37.4,37.41,37.39,37.41,39000.0,23.3904,23.3966,23.3841,23.3966,39000.0
2011-04-19 14:15:00,37.4,37.43,37.4,37.43,49500.0,23.3904,23.4091,23.3904,23.4091,49500.0
2011-04-19 14:20:00,37.43,37.43,37.42,37.43,12500.0,23.4091,23.4091,23.4029,23.4091,12500.0
2011-04-19 14:25:00,37.43,37.44,37.42,37.44,49800.0,23.4091,23.4154,23.4029,23.4154,49800.0
2011-04-19 14:30:00,37.44,37.48,37.44,37.46,171400.0,23.4154,23.4404,23.4154,23.4279,171400.0
2011-04-19 14:35:00,37.46,37.48,37.46,37.48,43100.0,23.4279,23.4404,23.4279,23.4404,43100.0
2011-04-19 14:40:00,37.48,37.48,37.47,37.47,32800.0,23.4404,23.4404,23.4342,23.4342,32800.0
2011-04-19 14:45:00,37.48,37.48,37.47,37.48,43200.0,23.4404,23.4404,23.4342,23.4404,43200.0
2011-04-19 14:50:00,37.47,37.48,37.47,37.48,32900.0,23.4342,23.4404,23.4342,23.4404,32900.0
2011-04-19 14:55:00,37.48,37.48,37.45,37.47,117200.0,23.4404,23.4404,23.4216,23.4342,117200.0
2011-04-19 15:00:00,37.47,37.48,37.47,37.48,29800.0,23.4342,23.4404,23.4342,23.4404,29800.0
2011-04-19 15:05:00,37.48,37.48,37.47,37.48,67600.0,23.4404,23.4404,23.4342,23.4404,67600.0
2011-04-19 15:10:00,37.48,37.5,37.47,37.5,127300.0,23.4404,23.4529,23.4342,23.4529,127300.0
2011-04-19 15:15:00,37.49,37.5,37.47,37.47,100300.0,23.4467,23.4529,23.4342,23.4342,100300.0
2011-04-19 15:20:00,37.47,37.48,37.47,37.47,39100.0,23.4342,23.4404,23.4342,23.4342,39100.0
2011-04-19 15:25:00,37.47,37.48,37.47,37.47,24000.0,23.4342,23.4404,23.4342,23.4342,24000.0
2011-04-19 15:30:00,37.47,37.48,37.47,37.48,37700.0,23.4342,23.4404,23.4342,23.4404,37700.0
2011-04-19 15:35:00,37.48,37.48,37.47,37.48,35700.0,23.4404,23.4404,23.4342,23.4404,35700.0
2011-04-19 15:40:00,37.47,37.5,37.47,37.5,112800.0,23.4342,23.4529,23.4342,23.4529,112800.0
2011-04-19 15:45:00,37.49,37.5,37.49,37.49,138100.0,23.4467,23.4529,23.4467,23.4467,138100.0
2011-04-19 15:50:00,37.49,37.5,37.49,37.49,122400.0,23.4467,23.4529,23.4467,23.4467,122400.0
2011-04-19 15:55:00,37.5,37.55,37.49,37.53,382300.0,23.4529,23.4842,23.4467,23.4717,382300.0
2011-04-20 09:30:00,37.88,37.89,37.61,37.68,202000.0,23.6906,23.6968,23.5217,23.5655,202000.0
2011-04-20 09:35:00,37.69,37.76,37.62,37.75,71000.0,23.5717,23.6155,23.528,23.6093,71000.0
2011-04-20 09:40:00,37.75,37.8,37.73,37.78,76100.0,23.6093,23.6405,23.5968,23.628,76100.0
2011-04-20 09:45:00,37.78,37.9,37.78,37.9,123800.0,23.628,23.7031,23.628,23.7031,123800.0
2011-04-20 09:50:00,37.9,37.9,37.88,37.9,103700.0,23.7031,23.7031,23.6906,23.7031,103700.0
2011-04-20 09:55:00,37.9,37.9,37.88,37.89,34900.0,23.7031,23.7031,23.6906,23.6968,34900.0
2011-04-20 10:00:00,37.88,37.9,37.86,37.88,88200.0,23.6906,23.7031,23.6781,23.6906,88200.0
2011-04-20 10:05:00,37.87,37.9,37.85,37.89,99100.0,23.6843,23.7031,23.6718,23.6968,99100.0
2011-04-20 10:10:00,37.89,37.94,37.89,37.93,165500.0,23.6968,23.7281,23.6968,23.7218,165500.0
2011-04-20 10:15:00,37.93,37.94,37.85,37.86,232000.0,23.7218,23.7281,23.6718,23.6781,232000.0
2011-04-20 10:20:00,37.85,37.86,37.82,37.84,45700.0,23.6718,23.6781,23.653,23.6656,45700.0
2011-04-20 10:25:00,37.84,37.89,37.83,37.89,42700.0,23.6656,23.6968,23.6593,23.6968,42700.0
2011-04-20 10:30:00,37.89,37.9,37.88,37.89,48200.0,23.6968,23.7031,23.6906,23.6968,48200.0
2011-04-20 10:35:00,37.9,37.94,37.9,37.94,79000.0,23.7031,23.7281,23.7031,23.7281,79000.0
2011-04-20 10:40:00,37.93,37.94,37.81,37.82,145100.0,23.7218,23.7281,23.6468,23.653,145100.0
2011-04-20 10:45:00,37.83,37.85,37.81,37.85,63500.0,23.6593,23.6718,23.6468,23.6718,63500.0
2011-04-20 10:50:00,37.85,37.9,37.83,37.9,87300.0,23.6718,23.7031,23.6593,23.7031,87300.0
2011-04-20 10:55:00,37.9,37.97,37.89,37.94,198700.0,23.7031,23.7469,23.6968,23.7281,198700.0
2011-04-20 11:00:00,37.93,37.95,37.83,37.86,100900.0,23.7218,23.7344,23.6593,23.6781,100900.0
2011-04-20 11:05:00,37.86,37.92,37.85,37.92,75800.0,23.6781,23.7156,23.6718,23.7156,75800.0
2011-04-20 11:10:00,37.92,37.92,37.87,37.91,59400.0,23.7156,23.7156,23.6843,23.7093,59400.0
2011-04-20 11:15:00,37.91,37.93,37.88,37.92,123500.0,23.7093,23.7218,23.6906,23.7156,123500.0
2011-04-20 11:20:00,37.92,37.93,37.91,37.93,52300.0,23.7156,23.7218,23.7093,23.7218,52300.0
2011-04-20 11:25:00,37.93,37.93,37.88,37.89,79600.0,23.7218,23.7218,23.6906,23.6968,79600.0
2011-04-20 11:30:00,37.88,37.89,37.86,37.86,48000.0,23.6906,23.6968,23.6781,23.6781,48000.0
2011-04-20 11:35:00,37.86,37.87,37.85,37.86,93100.0,23.6781,23.6843,23.6718,23.6781,93100.0
2011-04-20 11:40:00,37.86,37.87,37.82,37.85,104200.0,23.6781,23.6843,23.653,23.6718,104200.0
2011-04-20 11:45:00,37.86,37.86,37.82,37.84,122100.0,23.6781,23.6781,23.653,23.6656,122100.0
2011-04-20 11:50:00,37.84,37.89,37.84,37.86,143300.0,23.6656,23.6968,23.6656,23.6781,143300.0
2011-04-20 11:55:00,37.85,37.88,37.84,37.85,74700.0,23.6718,23.6906,23.6656,23.6718,74700.0
2011-04-20 12:00:00,37.86,37.89,37.85,37.89,35300.0,23.6781,23.6968,23.6718,23.6968,35300.0
2011-04-20 12:05:00,37.89,37.96,37.88,37.95,60000.0,23.6968,23.7406,23.6906,23.7344,60000.0
2011-04-20 12:10:00,37.96,37.96,37.93,37.94,38100.0,23.7406,23.7406,23.7218,23.7281,38100.0
2011-04-20 12:15:00,37.94,37.96,37.93,37.95,38900.0,23.7281,23.7406,23.7218,23.7344,38900.0
2011-04-20 12:20:00,37.96,37.98,37.95,37.98,40900.0,23.7406,23.7531,23.7344,23.7531,40900.0
2011-04-20 12:25:00,37.97,38.0,37.97,37.99,199900.0,23.7469,23.7656,23.7469,23.7594,199900.0
2011-04-20 12:30:00,37.99,37.99,37.96,37.98,37700.0,23.7594,23.7594,23.7406,23.7531,37700.0
2011-04-20 12:35:00,37.98,37.99,37.97,37.99,26700.0,23.7531,23.7594,23.7469,23.7594,26700.0
2011-04-20 12:40:00,37.99,38.0,37.98,38.0,62000.0,23.7594,23.7656,23.7531,23.7656,62000.0
2011-04-20 12:45:00,38.0,38.0,37.99,37.99,40800.0,23.7656,23.7656,23.7594,23.7594,40800.0
2011-04-20 12:50:00,38.0,38.0,37.98,38.0,110300.0,23.7656,23.7656,23.7531,23.7656,110300.0
2011-04-20 12:55:00,37.99,38.0,37.99,38.0,60500.0,23.7594,23.7656,23.7594,23.7656,60500.0
2011-04-20 13:00:00,37.99,38.0,37.99,38.0,41700.0,23.7594,23.7656,23.7594,23.7656,41700.0
2011-04-20 13:05:00,37.99,38.0,37.99,37.99,32200.0,23.7594,23.7656,23.7594,23.7594,32200.0
2011-04-20 13:10:00,37.99,38.0,37.99,38.0,49000.0,23.7594,23.7656,23.7594,23.7656,49000.0
2011-04-20 13:15:00,37.99,38.0,37.99,38.0,23200.0,23.7594,23.7656,23.7594,23.7656,23200.0
2011-04-20 13:20:00,38.0,38.0,37.99,38.0,21300.0,23.7656,23.7656,23.7594,23.7656,21300.0
2011-04-20 13:25:00,37.99,38.0,37.99,38.0,32900.0,23.7594,23.7656,23.7594,23.7656,32900.0
2011-04-20 13:30:00,38.0,38.0,37.99,38.0,34200.0,23.7656,23.7656,23.7594,23.7656,34200.0
2011-04-20 13:35:00,38.0,38.0,37.98,38.0,309800.0,23.7656,23.7656,23.7531,23.7656,309800.0
2011-04-20 13:40:00,38.0,38.04,37.99,38.02,188100.0,23.7656,23.7906,23.7594,23.7781,188100.0
2011-04-20 13:45:00,38.01,38.02,37.99,38.0,40000.0,23.7719,23.7781,23.7594,23.7656,40000.0
2011-04-20 13:50:00,38.0,38.04,37.99,38.04,42600.0,23.7656,23.7906,23.7594,23.7906,42600.0
2011-04-20 13:55:00,38.04,38.06,38.04,38.05,43700.0,23.7906,23.8031,23.7906,23.7969,43700.0
2011-04-20 14:00:00,38.06,38.09,38.04,38.09,107300.0,23.8031,23.8219,23.7906,23.8219,107300.0
2011-04-20 14:05:00,38.09,38.09,38.07,38.08,81400.0,23.8219,23.8219,23.8094,23.8157,81400.0
2011-04-20 14:10:00,38.09,38.12,38.08,38.09,116600.0,23.8219,23.8407,23.8157,23.8219,116600.0
2011-04-20 14:15:00,38.09,38.15,38.09,38.13,167400.0,23.8219,23.8594,23.8219,23.8469,167400.0
2011-04-20 14:20:00,38.13,38.14,38.13,38.13,33900.0,23.8469,23.8532,23.8469,23.8469,33900.0
2011-04-20 14:25:00,38.14,38.16,38.13,38.15,62400.0,23.8532,23.8657,23.8469,23.8594,62400.0
2011-04-20 14:30:00,38.15,38.17,38.12,38.12,88900.0,23.8594,23.8719,23.8407,23.8407,88900.0
2011-04-20 14:35:00,38.12,38.13,38.12,38.12,60700.0,23.8407,23.8469,23.8407,23.8407,60700.0
2011-04-20 14:40:00,38.12,38.13,38.11,38.11,80700.0,23.8407,23.8469,23.8344,23.8344,80700.0
2011-04-20 14:45:00,38.11,38.12,38.06,38.1,142600.0,23.8344,23.8407,23.8031,23.8282,142600.0
2011-04-20 14:50:00,38.1,38.1,38.05,38.1,117700.0,23.8282,23.8282,23.7969,23.8282,117700.0
2011-04-20 14:55:00,38.1,38.1,38.09,38.09,68300.0,23.8282,23.8282,23.8219,23.8219,68300.0
2011-04-20 15:00:00,38.09,38.1,38.07,38.09,151100.0,23.8219,23.8282,23.8094,23.8219,151100.0
2011-04-20 15:05:00,38.08,38.09,38.08,38.08,49500.0,23.8157,23.8219,23.8157,23.8157,49500.0
2011-04-20 15:10:00,38.09,38.09,38.02,38.08,204700.0,23.8219,23.8219,23.7781,23.8157,204700.0
2011-04-20 15:15:00,38.06,38.09,38.06,38.09,76200.0,23.8031,23.8219,23.8031,23.8219,76200.0
2011-04-20 15:20:00,38.08,38.09,38.07,38.08,52800.0,23.8157,23.8219,23.8094,23.8157,52800.0
2011-04-20 15:25:00,38.08,38.09,38.07,38.08,44200.0,23.8157,23.8219,23.8094,23.8157,44200.0
2011-04-20 15:30:00,38.09,38.09,38.06,38.07,83300.0,23.8219,23.8219,23.8031,23.8094,83300.0
2011-04-20 15:35:00,38.07,38.07,38.0,38.01,125700.0,23.8094,23.8094,23.7656,23.7719,125700.0
2011-04-20 15:40:00,38.01,38.04,38.0,38.01,120600.0,23.7719,23.7906,23.7656,23.7719,120600.0
2011-04-20 15:45:00,38.0,38.02,38.0,38.02,91500.0,23.7656,23.7781,23.7656,23.7781,91500.0
2011-04-20 15:50:00,38.01,38.04,38.01,38.02,150700.0,23.7719,23.7906,23.7719,23.7781,150700.0
2011-04-20 15:55:00,38.02,38.03,38.0,38.03,270900.0,23.7781,23.7844,23.7656,23.7844,270900.0
2011-04-21 09:30:00,37.97,37.99,37.86,37.89,146100.0,23.7469,23.7594,23.6781,23.6968,146100.0
2011-04-21 09:35:00,37.88,37.91,37.82,37.87,46800.0,23.6906,23.7093,23.653,23.6843,46800.0
2011-04-21 09:40:00,37.88,37.92,37.84,37.87,62500.0,23.6906,23.7156,23.6656,23.6843,62500.0
2011-04-21 09:45:00,37.88,37.92,37.81,37.82,57800.0,23.6906,23.7156,23.6468,23.653,57800.0
2011-04-21 09:50:00,37.81,37.84,37.8,37.84,35000.0,23.6468,23.6656,23.6405,23.6656,35000.0
2011-04-21 09:55:00,37.84,37.86,37.81,37.85,40400.0,23.6656,23.6781,23.6468,23.6718,40400.0
2011-04-21 10:00:00,37.85,37.92,37.8,37.88,63700.0,23.6718,23.7156,23.6405,23.6906,63700.0
2011-04-21 10:05:00,37.89,37.92,37.84,37.92,33700.0,23.6968,23.7156,23.6656,23.7156,33700.0
2011-04-21 10:10:00,37.92,37.94,37.89,37.93,76900.0,23.7156,23.7281,23.6968,23.7218,76900.0
2011-04-21 10:15:00,37.94,37.95,37.75,37.84,257500.0,23.7281,23.7344,23.6093,23.6656,257500.0
2011-04-21 10:20:00,37.85,37.91,37.83,37.91,59800.0,23.6718,23.7093,23.6593,23.7093,59800.0
2011-04-21 10:25:00,37.91,37.94,37.91,37.93,39800.0,23.7093,23.7281,23.7093,23.7218,39800.0
2011-04-21 10:30:00,37.92,37.93,37.84,37.85,41100.0,23.7156,23.7218,23.6656,23.6718,41100.0
2011-04-21 10:35:00,37.85,37.88,37.84,37.86,44700.0,23.6718,23.6906,23.6656,23.6781,44700.0
2011-04-21 10:40:00,37.86,37.86,37.83,37.83,20400.0,23.6781,23.6781,23.6593,23.6593,20400.0
2011-04-21 10:45:00,37.82,37.83,37.78,37.78,44600.0,23.653,23.6593,23.628,23.628,44600.0
2011-04-21 10:50:00,37.78,37.8,37.76,37.8,19800.0,23.628,23.6405,23.6155,23.6405,19800.0
2011-04-21 10:55:00,37.79,37.84,37.79,37.83,42100.0,23.6343,23.6656,23.6343,23.6593,42100.0
2011-04-21 11:00:00,37.84,37.84,37.79,37.8,32600.0,23.6656,23.6656,23.6343,23.6405,32600.0
2011-04-21 11:05:00,37.8,37.8,37.77,37.79,26000.0,23.6405,23.6405,23.6218,23.6343,26000.0
2011-04-21 11:10:00,37.78,37.79,37.76,37.77,46600.0,23.628,23.6343,23.6155,23.6218,46600.0
2011-04-21 11:15:00,37.77,37.8,37.76,37.8,20600.0,23.6218,23.6405,23.6155,23.6405,20600.0
2011-04-21 11:20:00,37.8,37.8,37.78,37.79,28400.0,23.6405,23.6405,23.628,23.6343,28400.0
2011-04-21 11:25:00,37.78,37.82,37.78,37.82,58300.0,23.628,23.653,23.628,23.653,58300.0
2011-04-21 11:30:00,37.82,37.83,37.81,37.82,69500.0,23.653,23.6593,23.6468,23.653,69500.0
2011-04-21 11:35:00,37.82,37.84,37.81,37.84,30400.0,23.653,23.6656,23.6468,23.6656,30400.0
2011-04-21 11:40:00,37.83,37.85,37.83,37.85,32700.0,23.6593,23.6718,23.6593,23.6718,32700.0
2011-04-21 11:45:00,37.85,37.86,37.84,37.85,50400.0,23.6718,23.6781,23.6656,23.6718,50400.0
2011-04-21 11:50:00,37.85,37.86,37.84,37.86,15100.0,23.6718,23.6781,23.6656,23.6781,15100.0
2011-04-21 11:55:00,37.85,37.87,37.85,37.87,22300.0,23.6718,23.6843,23.6718,23.6843,22300.0
2011-04-21 12:00:00,37.87,37.91,37.86,37.91,163600.0,23.6843,23.7093,23.6781,23.7093,163600.0
2011-04-21 12:05:00,37.91,37.91,37.9,37.91,15300.0,23.7093,23.7093,23.7031,23.7093,15300.0
2011-04-21 12:10:00,37.91,37.94,37.9,37.94,56300.0,23.7093,23.7281,23.7031,23.7281,56300.0
2011-04-21 12:15:00,37.94,37.94,37.93,37.94,11200.0,23.7281,23.7281,23.7218,23.7281,11200.0
2011-04-21 12:20:00,37.94,37.94,37.93,37.94,26500.0,23.7281,23.7281,23.7218,23.7281,26500.0
2011-04-21 12:25:00,37.94,37.97,37.93,37.95,90900.0,23.7281,23.7469,23.7218,23.7344,90900.0
2011-04-21 12:30:00,37.95,37.96,37.94,37.95,16200.0,23.7344,23.7406,23.7281,23.7344,16200.0
2011-04-21 12:35:00,37.95,37.95,37.93,37.94,39300.0,23.7344,23.7344,23.7218,23.7281,39300.0
2011-04-21 12:40:00,37.94,37.94,37.9,37.9,47400.0,23.7281,23.7281,23.7031,23.7031,47400.0
2011-04-21 12:45:00,37.9,37.91,37.88,37.88,21900.0,23.7031,23.7093,23.6906,23.6906,21900.0
2011-04-21 12:50:00,37.89,37.89,37.88,37.89,22700.0,23.6968,23.6968,23.6906,23.6968,22700.0
2011-04-21 12:55:00,37.89,37.89,37.88,37.89,10000.0,23.6968,23.6968,23.6906,23.6968,10000.0
2011-04-21 13:00:00,37.88,37.89,37.88,37.89,11500.0,23.6906,23.6968,23.6906,23.6968,11500.0
2011-04-21 13:05:00,37.89,37.9,37.88,37.9,26400.0,23.6968,23.7031,23.6906,23.7031,26400.0
2011-04-21 13:10:00,37.9,37.9,37.89,37.9,17500.0,23.7031,23.7031,23.6968,23.7031,17500.0
2011-04-21 13:15:00,37.9,37.9,37.89,37.89,7700.0,23.7031,23.7031,23.6968,23.6968,7700.0
2011-04-21 13:20:00,37.89,37.9,37.89,37.89,12500.0,23.6968,23.7031,23.6968,23.6968,12500.0
2011-04-21 13:25:00,37.89,37.9,37.89,37.9,20300.0,23.6968,23.7031,23.6968,23.7031,20300.0
2011-04-21 13:30:00,37.9,37.9,37.89,37.89,23100.0,23.7031,23.7031,23.6968,23.6968,23100.0
2011-04-21 13:35:00,37.89,37.89,37.84,37.86,53900.0,23.6968,23.6968,23.6656,23.6781,53900.0
2011-04-21 13:40:00,37.85,37.87,37.85,37.87,58300.0,23.6718,23.6843,23.6718,23.6843,58300.0
2011-04-21 13:45:00,37.87,37.87,37.86,37.87,10200.0,23.6843,23.6843,23.6781,23.6843,10200.0
2011-04-21 13:50:00,37.87,37.87,37.86,37.87,17700.0,23.6843,23.6843,23.6781,23.6843,17700.0
2011-04-21 13:55:00,37.87,37.87,37.83,37.85,35400.0,23.6843,23.6843,23.6593,23.6718,35400.0
2011-04-21 14:00:00,37.85,37.86,37.84,37.84,14700.0,23.6718,23.6781,23.6656,23.6656,14700.0
2011-04-21 14:05:00,37.84,37.86,37.83,37.86,44700.0,23.6656,23.6781,23.6593,23.6781,44700.0
2011-04-21 14:10:00,37.86,37.87,37.85,37.87,10500.0,23.6781,23.6843,23.6718,23.6843,10500.0
2011-04-21 14:15:00,37.87,37.87,37.86,37.87,6200.0,23.6843,23.6843,23.6781,23.6843,6200.0
2011-04-21 14:20:00,37.86,37.87,37.84,37.84,22200.0,23.6781,23.6843,23.6656,23.6656,22200.0
2011-04-21 14:25:00,37.84,37.85,37.84,37.84,15300.0,23.6656,23.6718,23.6656,23.6656,15300.0
2011-04-21 14:30:00,37.84,37.85,37.83,37.85,25700.0,23.6656,23.6718,23.6593,23.6718,25700.0
2011-04-21 14:35:00,37.85,37.88,37.84,37.88,19000.0,23.6718,23.6906,23.6656,23.6906,19000.0
2011-04-21 14:40:00,37.87,37.88,37.87,37.88,12900.0,23.6843,23.6906,23.6843,23.6906,12900.0
2011-04-21 14:45:00,37.87,37.88,37.83,37.83,32600.0,23.6843,23.6906,23.6593,23.6593,32600.0
2011-04-21 14:50:00,37.83,37.86,37.83,37.84,34800.0,23.6593,23.6781,23.6593,23.6656,34800.0
2011-04-21 14:55:00,37.85,37.87,37.84,37.87,41700.0,23.6718,23.6843,23.6656,23.6843,41700.0
2011-04-21 15:00:00,37.86,37.87,37.86,37.87,25600.0,23.6781,23.6843,23.6781,23.6843,25600.0
2011-04-21 15:05:00,37.87,37.87,37.86,37.87,17400.0,23.6843,23.6843,23.6781,23.6843,17400.0
2011-04-21 15:10:00,37.87,37.87,37.86,37.87,47500.0,23.6843,23.6843,23.6781,23.6843,47500.0
2011-04-21 15:15:00,37.87,37.87,37.86,37.87,25000.0,23.6843,23.6843,23.6781,23.6843,25000.0
2011-04-21 15:20:00,37.87,37.87,37.86,37.86,35300.0,23.6843,23.6843,23.6781,23.6781,35300.0
2011-04-21 15:25:00,37.86,37.87,37.86,37.86,38900.0,23.6781,23.6843,23.6781,23.6781,38900.0
2011-04-21 15:30:00,37.86,37.87,37.85,37.85,91600.0,23.6781,23.6843,23.6718,23.6718,91600.0
2011-04-21 15:35:00,37.85,37.87,37.85,37.85,93600.0,23.6718,23.6843,23.6718,23.6718,93600.0
2011-04-21 15:40:00,37.85,37.87,37.85,37.87,64100.0,23.6718,23.6843,23.6718,23.6843,64100.0
2011-04-21 15:45:00,37.87,37.89,37.87,37.88,81900.0,23.6843,23.6968,23.6843,23.6906,81900.0
2011-04-21 15:50:00,37.89,37.89,37.88,37.89,73400.0,23.6968,23.6968,23.6906,23.6968,73400.0
2011-04-21 15:55:00,37.89,37.92,37.88,37.91,225100.0,23.6968,23.7156,23.6906,23.7093,225100.0
2011-04-25 09:30:00,37.79,38.2,37.79,38.02,248200.0,23.6343,23.8907,23.6343,23.7781,248200.0
2011-04-25 09:35:00,38.02,38.11,37.99,38.0,43300.0,23.7781,23.8344,23.7594,23.7656,43300.0
2011-04-25 09:40:00,38.0,38.02,37.98,38.0,39100.0,23.7656,23.7781,23.7531,23.7656,39100.0
2011-04-25 09:45:00,38.0,38.05,37.99,38.04,86500.0,23.7656,23.7969,23.7594,23.7906,86500.0
2011-04-25 09:50:00,38.05,38.05,38.01,38.05,55100.0,23.7969,23.7969,23.7719,23.7969,55100.0
2011-04-25 09:55:00,38.05,38.07,38.04,38.05,39400.0,23.7969,23.8094,23.7906,23.7969,39400.0
2011-04-25 10:00:00,38.05,38.06,37.99,38.0,75700.0,23.7969,23.8031,23.7594,23.7656,75700.0
2011-04-25 10:05:00,38.0,38.03,37.99,38.02,70400.0,23.7656,23.7844,23.7594,23.7781,70400.0
2011-04-25 10:10:00,38.03,38.04,38.01,38.04,41000.0,23.7844,23.7906,23.7719,23.7906,41000.0
2011-04-25 10:15:00,38.03,38.09,38.03,38.08,45400.0,23.7844,23.8219,23.7844,23.8157,45400.0
2011-04-25 10:20:00,38.08,38.1,38.04,38.04,82800.0,23.8157,23.8282,23.7906,23.7906,82800.0
2011-04-25 10:25:00,38.05,38.07,38.02,38.05,60100.0,23.7969,23.8094,23.7781,23.7969,60100.0
2011-04-25 10:30:00,38.04,38.09,38.04,38.08,36400.0,23.7906,23.8219,23.7906,23.8157,36400.0
2011-04-25 10:35:00,38.07,38.08,38.02,38.02,47300.0,23.8094,23.8157,23.7781,23.7781,47300.0
2011-04-25 10:40:00,38.02,38.02,38.0,38.0,65400.0,23.7781,23.7781,23.7656,23.7656,65400.0
2011-04-25 10:45:00,38.0,38.01,38.0,38.0,18000.0,23.7656,23.7719,23.7656,23.7656,18000.0
2011-04-25 10:50:00,38.0,38.01,38.0,38.01,34200.0,23.7656,23.7719,23.7656,23.7719,34200.0
2011-04-25 10:55:00,38.0,38.01,38.0,38.01,31400.0,23.7656,23.7719,23.7656,23.7719,31400.0
2011-04-25 11:00:00,38.0,38.01,38.0,38.0,28700.0,23.7656,23.7719,23.7656,23.7656,28700.0
2011-04-25 11:05:00,38.0,38.01,38.0,38.01,39100.0,23.7656,23.7719,23.7656,23.7719,39100.0
2011-04-25 11:10:00,38.0,38.01,38.0,38.0,33100.0,23.7656,23.7719,23.7656,23.7656,33100.0
2011-04-25 11:15:00,38.01,38.01,37.96,37.96,58000.0,23.7719,23.7719,23.7406,23.7406,58000.0
2011-04-25 11:20:00,37.96,38.01,37.95,37.99,50500.0,23.7406,23.7719,23.7344,23.7594,50500.0
2011-04-25 11:25:00,37.99,37.99,37.95,37.98,51600.0,23.7594,23.7594,23.7344,23.7531,51600.0
2011-04-25 11:30:00,37.98,38.05,37.97,38.05,89300.0,23.7531,23.7969,23.7469,23.7969,89300.0
2011-04-25 11:35:00,38.05,38.07,38.03,38.04,70200.0,23.7969,23.8094,23.7844,23.7906,70200.0
2011-04-25 11:40:00,38.04,38.16,38.04,38.16,353200.0,23.7906,23.8657,23.7906,23.8657,353200.0
2011-04-25 11:45:00,38.16,38.18,38.11,38.17,124800.0,23.8657,23.8782,23.8344,23.8719,124800.0
2011-04-25 11:50:00,38.18,38.19,38.13,38.17,114900.0,23.8782,23.8844,23.8469,23.8719,114900.0
2011-04-25 11:55:00,38.17,38.2,38.16,38.19,69400.0,23.8719,23.8907,23.8657,23.8844,69400.0
2011-04-25 12:00:00,38.19,38.2,38.17,38.19,49900.0,23.8844,23.8907,23.8719,23.8844,49900.0
2011-04-25 12:05:00,38.2,38.2,38.19,38.2,36200.0,23.8907,23.8907,23.8844,23.8907,36200.0
2011-04-25 12:10:00,38.2,38.2,38.19,38.19,39000.0,23.8907,23.8907,23.8844,23.8844,39000.0
2011-04-25 12:15:00,38.19,38.2,38.17,38.18,47500.0,23.8844,23.8907,23.8719,23.8782,47500.0
2011-04-25 12:20:00,38.18,38.19,38.18,38.19,17400.0,23.8782,23.8844,23.8782,23.8844,17400.0
2011-04-25 12:25:00,38.19,38.2,38.18,38.19,43600.0,23.8844,23.8907,23.8782,23.8844,43600.0
2011-04-25 12:30:00,38.18,38.19,38.17,38.18,33400.0,23.8782,23.8844,23.8719,23.8782,33400.0
2011-04-25 12:35:00,38.17,38.2,38.16,38.18,84400.0,23.8719,23.8907,23.8657,23.8782,84400.0
2011-04-25 12:40:00,38.18,38.19,38.17,38.18,42500.0,23.8782,23.8844,23.8719,23.8782,42500.0
2011-04-25 12:45:00,38.18,38.19,38.17,38.18,28800.0,23.8782,23.8844,23.8719,23.8782,28800.0
2011-04-25 12:50:00,38.19,38.19,38.18,38.19,25900.0,23.8844,23.8844,23.8782,23.8844,25900.0
2011-04-25 12:55:00,38.19,38.22,38.18,38.22,135000.0,23.8844,23.9032,23.8782,23.9032,135000.0
2011-04-25 13:00:00,38.21,38.24,38.21,38.24,68300.0,23.897,23.9157,23.897,23.9157,68300.0
2011-04-25 13:05:00,38.24,38.29,38.23,38.27,166900.0,23.9157,23.947,23.9095,23.9345,166900.0
2011-04-25 13:10:00,38.28,38.35,38.28,38.34,168000.0,23.9407,23.9845,23.9407,23.9783,168000.0
2011-04-25 13:15:00,38.35,38.37,38.31,38.36,107700.0,23.9845,23.997,23.9595,23.9908,107700.0
2011-04-25 13:20:00,38.36,38.38,38.35,38.36,52300.0,23.9908,24.0033,23.9845,23.9908,52300.0
2011-04-25 13:25:00,38.37,38.39,38.35,38.38,77500.0,23.997,24.0095,23.9845,24.0033,77500.0
2011-04-25 13:30:00,38.38,38.39,38.35,38.36,53200.0,24.0033,24.0095,23.9845,23.9908,53200.0
2011-04-25 13:35:00,38.35,38.36,38.3,38.3,74800.0,23.9845,23.9908,23.9532,23.9532,74800.0
2011-04-25 13:40:00,38.31,38.31,38.26,38.29,57200.0,23.9595,23.9595,23.9282,23.947,57200.0
2011-04-25 13:45:00,38.29,38.3,38.28,38.28,17600.0,23.947,23.9532,23.9407,23.9407,17600.0
2011-04-25 13:50:00,38.28,38.3,38.27,38.3,13900.0,23.9407,23.9532,23.9345,23.9532,13900.0
2011-04-25 13:55:00,38.29,38.31,38.29,38.31,22100.0,23.947,23.9595,23.947,23.9595,22100.0
2011-04-25 14:00:00,38.3,38.31,38.3,38.3,22500.0,23.9532,23.9595,23.9532,23.9532,22500.0
2011-04-25 14:05:00,38.3,38.35,38.3,38.34,105300.0,23.9532,23.9845,23.9532,23.9783,105300.0
2011-04-25 14:10:00,38.33,38.34,38.3,38.3,80200.0,23.972,23.9783,23.9532,23.9532,80200.0
2011-04-25 14:15:00,38.29,38.3,38.24,38.24,68000.0,23.947,23.9532,23.9157,23.9157,68000.0
2011-04-25 14:20:00,38.24,38.3,38.24,38.28,93600.0,23.9157,23.9532,23.9157,23.9407,93600.0
2011-04-25 14:25:00,38.28,38.28,38.24,38.24,23300.0,23.9407,23.9407,23.9157,23.9157,23300.0
2011-04-25 14:30:00,38.24,38.26,38.22,38.25,44100.0,23.9157,23.9282,23.9032,23.922,44100.0
2011-04-25 14:35:00,38.25,38.26,38.21,38.24,62900.0,23.922,23.9282,23.897,23.9157,62900.0
2011-04-25 14:40:00,38.25,38.26,38.23,38.23,48600.0,23.922,23.9282,23.9095,23.9095,48600.0
2011-04-25 14:45:00,38.23,38.23,38.22,38.23,36300.0,23.9095,23.9095,23.9032,23.9095,36300.0
2011-04-25 14:50:00,38.23,38.24,38.22,38.23,33400.0,23.9095,23.9157,23.9032,23.9095,33400.0
2011-04-25 14:55:00,38.23,38.26,38.22,38.25,72600.0,23.9095,23.9282,23.9032,23.922,72600.0
2011-04-25 15:00:00,38.26,38.29,38.25,38.26,131800.0,23.9282,23.947,23.922,23.9282,131800.0
2011-04-25 15:05:00,38.25,38.27,38.23,38.23,90900.0,23.922,23.9345,23.9095,23.9095,90900.0
2011-04-25 15:10:00,38.24,38.27,38.23,38.26,103600.0,23.9157,23.9345,23.9095,23.9282,103600.0
2011-04-25 15:15:00,38.27,38.27,38.25,38.26,87600.0,23.9345,23.9345,23.922,23.9282,87600.0
2011-04-25 15:20:00,38.26,38.27,38.23,38.25,91500.0,23.9282,23.9345,23.9095,23.922,91500.0
2011-04-25 15:25:00,38.25,38.26,38.25,38.25,36300.0,23.922,23.9282,23.922,23.922,36300.0
2011-04-25 15:30:00,38.25,38.26,38.23,38.23,68500.0,23.922,23.9282,23.9095,23.9095,68500.0
2011-04-25 15:35:00,38.23,38.24,38.22,38.22,67900.0,23.9095,23.9157,23.9032,23.9032,67900.0
2011-04-25 15:40:00,38.23,38.23,38.21,38.22,72800.0,23.9095,23.9095,23.897,23.9032,72800.0
2011-04-25 15:45:00,38.21,38.22,38.18,38.2,166700.0,23.897,23.9032,23.8782,23.8907,166700.0
2011-04-25 15:50:00,38.2,38.21,38.18,38.19,175600.0,23.8907,23.897,23.8782,23.8844,175600.0
2011-04-25 15:55:00,38.19,38.23,38.19,38.22,234700.0,23.8844,23.9095,23.8844,23.9032,234700.0
2011-04-26 09:30:00,38.32,38.32,38.24,38.27,88100.0,23.9658,23.9658,23.9157,23.9345,88100.0
2011-04-26 09:35:00,38.27,38.31,38.27,38.31,31100.0,23.9345,23.9595,23.9345,23.9595,31100.0
2011-04-26 09:40:00,38.31,38.32,38.29,38.3,234300.0,23.9595,23.9658,23.947,23.9532,234300.0
2011-04-26 09:45:00,38.3,38.37,38.3,38.35,171400.0,23.9532,23.997,23.9532,23.9845,171400.0
2011-04-26 09:50:00,38.36,38.43,38.34,38.39,75700.0,23.9908,24.0345,23.9783,24.0095,75700.0
2011-04-26 09:55:00,38.39,38.4,38.36,38.36,50000.0,24.0095,24.0158,23.9908,23.9908,50000.0
2011-04-26 10:00:00,38.36,38.38,38.35,38.35,47500.0,23.9908,24.0033,23.9845,23.9845,47500.0
2011-04-26 10:05:00,38.36,38.39,38.31,38.31,76800.0,23.9908,24.0095,23.9595,23.9595,76800.0
2011-04-26 10:10:00,38.32,38.39,38.31,38.34,49000.0,23.9658,24.0095,23.9595,23.9783,49000.0
2011-04-26 10:15:00,38.34,38.42,38.32,38.41,112400.0,23.9783,24.0283,23.9658,24.022,112400.0
2011-04-26 10:20:00,38.42,38.44,38.41,38.42,36500.0,24.0283,24.0408,24.022,24.0283,36500.0
2011-04-26 10:25:00,38.41,38.45,38.39,38.44,28000.0,24.022,24.0471,24.0095,24.0408,28000.0
2011-04-26 10:30:00,38.45,38.48,38.44,38.48,32800.0,24.0471,24.0658,24.0408,24.0658,32800.0
2011-04-26 10:35:00,38.48,38.49,38.47,38.49,20200.0,24.0658,24.0721,24.0596,24.0721,20200.0
2011-04-26 10:40:00,38.48,38.48,38.44,38.48,35500.0,24.0658,24.0658,24.0408,24.0658,35500.0
2011-04-26 10:45:00,38.48,38.5,38.47,38.48,97900.0,24.0658,24.0783,24.0596,24.0658,97900.0
2011-04-26 10:50:00,38.48,38.49,38.47,38.48,22800.0,24.0658,24.0721,24.0596,24.0658,22800.0
2011-04-26 10:55:00,38.48,38.48,38.43,38.43,32900.0,24.0658,24.0658,24.0345,24.0345,32900.0
2011-04-26 11:00:00,38.44,38.44,38.43,38.44,30000.0,24.0408,24.0408,24.0345,24.0408,30000.0
2011-04-26 11:05:00,38.44,38.48,38.43,38.47,23100.0,24.0408,24.0658,24.0345,24.0596,23100.0
2011-04-26 11:10:00,38.47,38.48,38.46,38.48,16000.0,24.0596,24.0658,24.0533,24.0658,16000.0
2011-04-26 11:15:00,38.48,38.5,38.46,38.47,40700.0,24.0658,24.0783,24.0533,24.0596,40700.0
2011-04-26 11:20:00,38.48,38.5,38.47,38.48,75300.0,24.0658,24.0783,24.0596,24.0658,75300.0
2011-04-26 11:25:00,38.48,38.49,38.47,38.49,29000.0,24.0658,24.0721,24.0596,24.0721,29000.0
2011-04-26 11:30:00,38.49,38.5,38.48,38.49,94100.0,24.0721,24.0783,24.0658,24.0721,94100.0
2011-04-26 11:35:00,38.49,38.5,38.47,38.48,64800.0,24.0721,24.0783,24.0596,24.0658,64800.0
2011-04-26 11:40:00,38.48,38.49,38.47,38.47,21300.0,24.0658,24.0721,24.0596,24.0596,21300.0
2011-04-26 11:45:00,38.48,38.48,38.47,38.48,19500.0,24.0658,24.0658,24.0596,24.0658,19500.0
2011-04-26 11:50:00,38.48,38.49,38.46,38.47,59600.0,24.0658,24.0721,24.0533,24.0596,59600.0
2011-04-26 11:55:00,38.47,38.5,38.46,38.47,48900.0,24.0596,24.0783,24.0533,24.0596,48900.0
2011-04-26 12:00:00,38.47,38.49,38.46,38.47,63200.0,24.0596,24.0721,24.0533,24.0596,63200.0
2011-04-26 12:05:00,38.47,38.48,38.45,38.47,87700.0,24.0596,24.0658,24.0471,24.0596,87700.0
2011-04-26 12:10:00,38.46,38.47,38.45,38.45,43400.0,24.0533,24.0596,24.0471,24.0471,43400.0
2011-04-26 12:15:00,38.45,38.46,38.44,38.45,70600.0,24.0471,24.0533,24.0408,24.0471,70600.0
2011-04-26 12:20:00,38.45,38.45,38.42,38.42,40700.0,24.0471,24.0471,24.0283,24.0283,40700.0
2011-04-26 12:25:00,38.43,38.43,38.41,38.42,18200.0,24.0345,24.0345,24.022,24.0283,18200.0
2011-04-26 12:30:00,38.43,38.44,38.42,38.44,32000.0,24.0345,24.0408,24.0283,24.0408,32000.0
2011-04-26 12:35:00,38.44,38.45,38.41,38.41,36500.0,24.0408,24.0471,24.022,24.022,36500.0
2011-04-26 12:40:00,38.41,38.42,38.4,38.41,49600.0,24.022,24.0283,24.0158,24.022,49600.0
2011-04-26 12:45:00,38.41,38.42,38.4,38.4,33000.0,24.022,24.0283,24.0158,24.0158,33000.0
2011-04-26 12:50:00,38.41,38.41,38.37,38.4,216900.0,24.022,24.022,23.997,24.0158,216900.0
2011-04-26 12:55:00,38.39,38.39,38.35,38.36,32900.0,24.0095,24.0095,23.9845,23.9908,32900.0
2011-04-26 13:00:00,38.35,38.37,38.31,38.32,87900.0,23.9845,23.997,23.9595,23.9658,87900.0
2011-04-26 13:05:00,38.33,38.33,38.28,38.28,58600.0,23.972,23.972,23.9407,23.9407,58600.0
2011-04-26 13:10:00,38.28,38.28,38.25,38.25,36100.0,23.9407,23.9407,23.922,23.922,36100.0
2011-04-26 13:15:00,38.25,38.3,38.25,38.3,48400.0,23.922,23.9532,23.922,23.9532,48400.0
2011-04-26 13:20:00,38.3,38.3,38.27,38.27,22500.0,23.9532,23.9532,23.9345,23.9345,22500.0
2011-04-26 13:25:00,38.28,38.31,38.26,38.31,75000.0,23.9407,23.9595,23.9282,23.9595,75000.0
2011-04-26 13:30:00,38.31,38.31,38.27,38.27,30900.0,23.9595,23.9595,23.9345,23.9345,30900.0
2011-04-26 13:35:00,38.28,38.31,38.27,38.3,53300.0,23.9407,23.9595,23.9345,23.9532,53300.0
2011-04-26 13:40:00,38.3,38.31,38.3,38.31,18700.0,23.9532,23.9595,23.9532,23.9595,18700.0
2011-04-26 13:45:00,38.31,38.31,38.3,38.3,37500.0,23.9595,23.9595,23.9532,23.9532,37500.0
2011-04-26 13:50:00,38.3,38.32,38.3,38.31,47200.0,23.9532,23.9658,23.9532,23.9595,47200.0
2011-04-26 13:55:00,38.31,38.34,38.3,38.34,16500.0,23.9595,23.9783,23.9532,23.9783,16500.0
2011-04-26 14:00:00,38.34,38.36,38.33,38.36,19800.0,23.9783,23.9908,23.972,23.9908,19800.0
2011-04-26 14:05:00,38.36,38.41,38.35,38.41,26300.0,23.9908,24.022,23.9845,24.022,26300.0
2011-04-26 14:10:00,38.41,38.41,38.36,38.38,112000.0,24.022,24.022,23.9908,24.0033,112000.0
2011-04-26 14:15:00,38.38,38.43,38.38,38.43,51400.0,24.0033,24.0345,24.0033,24.0345,51400.0
2011-04-26 14:20:00,38.42,38.44,38.42,38.44,16900.0,24.0283,24.0408,24.0283,24.0408,16900.0
2011-04-26 14:25:00,38.44,38.46,38.44,38.46,28700.0,24.0408,24.0533,24.0408,24.0533,28700.0
2011-04-26 14:30:00,38.46,38.46,38.43,38.46,78800.0,24.0533,24.0533,24.0345,24.0533,78800.0
2011-04-26 14:35:00,38.46,38.5,38.45,38.48,90600.0,24.0533,24.0783,24.0471,24.0658,90600.0
2011-04-26 14:40:00,38.48,38.49,38.47,38.48,29000.0,24.0658,24.0721,24.0596,24.0658,29000.0
2011-04-26 14:45:00,38.47,38.47,38.44,38.46,28900.0,24.0596,24.0596,24.0408,24.0533,28900.0
2011-04-26 14:50:00,38.45,38.47,38.45,38.47,17100.0,24.0471,24.0596,24.0471,24.0596,17100.0
2011-04-26 14:55:00,38.46,38.47,38.46,38.47,20900.0,24.0533,24.0596,24.0533,24.0596,20900.0
2011-04-26 15:00:00,38.47,38.47,38.45,38.47,42500.0,24.0596,24.0596,24.0471,24.0596,42500.0
2011-04-26 15:05:00,38.47,38.47,38.46,38.47,30200.0,24.0596,24.0596,24.0533,24.0596,30200.0
2011-04-26 15:10:00,38.47,38.48,38.45,38.48,55400.0,24.0596,24.0658,24.0471,24.0658,55400.0
2011-04-26 15:15:00,38.48,38.48,38.45,38.45,38200.0,24.0658,24.0658,24.0471,24.0471,38200.0
2011-04-26 15:20:00,38.45,38.46,38.41,38.41,58500.0,24.0471,24.0533,24.022,24.022,58500.0
2011-04-26 15:25:00,38.41,38.41,38.4,38.4,25000.0,24.022,24.022,24.0158,24.0158,25000.0
2011-04-26 15:30:00,38.4,38.41,38.4,38.41,32400.0,24.0158,24.022,24.0158,24.022,32400.0
2011-04-26 15:35:00,38.4,38.44,38.4,38.42,91200.0,24.0158,24.0408,24.0158,24.0283,91200.0
2011-04-26 15:40:00,38.41,38.42,38.41,38.42,46500.0,24.022,24.0283,24.022,24.0283,46500.0
2011-04-26 15:45:00,38.42,38.44,38.41,38.44,76400.0,24.0283,24.0408,24.022,24.0408,76400.0
2011-04-26 15:50:00,38.44,38.47,38.43,38.46,100000.0,24.0408,24.0596,24.0345,24.0533,100000.0
2011-04-26 15:55:00,38.47,38.48,38.45,38.47,265700.0,24.0596,24.0658,24.0471,24.0596,265700.0
2011-04-27 09:30:00,38.5,38.5,38.3,38.35,120000.0,24.0783,24.0783,23.9532,23.9845,120000.0
2011-04-27 09:35:00,38.35,38.41,38.33,38.37,31300.0,23.9845,24.022,23.972,23.997,31300.0
2011-04-27 09:40:00,38.38,38.44,38.38,38.41,46100.0,24.0033,24.0408,24.0033,24.022,46100.0
2011-04-27 09:45:00,38.41,38.46,38.41,38.45,28700.0,24.022,24.0533,24.022,24.0471,28700.0
2011-04-27 09:50:00,38.44,38.45,38.42,38.42,13100.0,24.0408,24.0471,24.0283,24.0283,13100.0
2011-04-27 09:55:00,38.42,38.43,38.4,38.41,26400.0,24.0283,24.0345,24.0158,24.022,26400.0
2011-04-27 10:00:00,38.41,38.42,38.4,38.42,34400.0,24.022,24.0283,24.0158,24.0283,34400.0
2011-04-27 10:05:00,38.42,38.49,38.42,38.48,21600.0,24.0283,24.0721,24.0283,24.0658,21600.0
2011-04-27 10:10:00,38.49,38.5,38.48,38.49,70400.0,24.0721,24.0783,24.0658,24.0721,70400.0
2011-04-27 10:15:00,38.49,38.5,38.48,38.49,39200.0,24.0721,24.0783,24.0658,24.0721,39200.0
2011-04-27 10:20:00,38.5,38.5,38.48,38.49,39900.0,24.0783,24.0783,24.0658,24.0721,39900.0
2011-04-27 10:25:00,38.49,38.5,38.47,38.47,35200.0,24.0721,24.0783,24.0596,24.0596,35200.0
2011-04-27 10:30:00,38.47,38.5,38.47,38.47,22600.0,24.0596,24.0783,24.0596,24.0596,22600.0
2011-04-27 10:35:00,38.47,38.5,38.47,38.48,45600.0,24.0596,24.0783,24.0596,24.0658,45600.0
2011-04-27 10:40:00,38.48,38.5,38.48,38.49,26100.0,24.0658,24.0783,24.0658,24.0721,26100.0
2011-04-27 10:45:00,38.5,38.5,38.44,38.45,27600.0,24.0783,24.0783,24.0408,24.0471,27600.0
2011-04-27 10:50:00,38.45,38.46,38.43,38.44,30200.0,24.0471,24.0533,24.0345,24.0408,30200.0
2011-04-27 10:55:00,38.43,38.46,38.43,38.46,21800.0,24.0345,24.0533,24.0345,24.0533,21800.0
2011-04-27 11:00:00,38.45,38.48,38.44,38.48,6900.0,24.0471,24.0658,24.0408,24.0658,6900.0
2011-04-27 11:05:00,38.48,38.48,38.44,38.46,50000.0,24.0658,24.0658,24.0408,24.0533,50000.0
2011-04-27 11:10:00,38.46,38.47,38.43,38.45,32400.0,24.0533,24.0596,24.0345,24.0471,32400.0
2011-04-27 11:15:00,38.45,38.47,38.43,38.47,70800.0,24.0471,24.0596,24.0345,24.0596,70800.0
2011-04-27 11:20:00,38.46,38.47,38.45,38.46,9200.0,24.0533,24.0596,24.0471,24.0533,9200.0
2011-04-27 11:25:00,38.47,38.48,38.46,38.48,20000.0,24.0596,24.0658,24.0533,24.0658,20000.0
2011-04-27 11:30:00,38.48,38.48,38.45,38.46,27900.0,24.0658,24.0658,24.0471,24.0533,27900.0
2011-04-27 11:35:00,38.47,38.47,38.44,38.44,15800.0,24.0596,24.0596,24.0408,24.0408,15800.0
2011-04-27 11:40:00,38.44,38.47,38.44,38.46,26500.0,24.0408,24.0596,24.0408,24.0533,26500.0
2011-04-27 11:45:00,38.45,38.47,38.44,38.47,29700.0,24.0471,24.0596,24.0408,24.0596,29700.0
2011-04-27 11:50:00,38.47,38.49,38.44,38.46,56600.0,24.0596,24.0721,24.0408,24.0533,56600.0
2011-04-27 11:55:00,38.47,38.48,38.43,38.44,45600.0,24.0596,24.0658,24.0345,24.0408,45600.0
2011-04-27 12:00:00,38.44,38.46,38.43,38.46,18000.0,24.0408,24.0533,24.0345,24.0533,18000.0
2011-04-27 12:05:00,38.46,38.46,38.42,38.45,27600.0,24.0533,24.0533,24.0283,24.0471,27600.0
2011-04-27 12:10:00,38.45,38.46,38.45,38.46,10200.0,24.0471,24.0533,24.0471,24.0533,10200.0
2011-04-27 12:15:00,38.47,38.47,38.46,38.47,8100.0,24.0596,24.0596,24.0533,24.0596,8100.0
2011-04-27 12:20:00,38.47,38.49,38.47,38.49,31200.0,24.0596,24.0721,24.0596,24.0721,31200.0
2011-04-27 12:25:00,38.48,38.49,38.48,38.49,9600.0,24.0658,24.0721,24.0658,24.0721,9600.0
2011-04-27 12:30:00,38.48,38.5,38.48,38.48,46400.0,24.0658,24.0783,24.0658,24.0658,46400.0
2011-04-27 12:35:00,38.48,38.5,38.48,38.5,91800.0,24.0658,24.0783,24.0658,24.0783,91800.0
2011-04-27 12:40:00,38.49,38.5,38.46,38.47,93100.0,24.0721,24.0783,24.0533,24.0596,93100.0
2011-04-27 12:45:00,38.47,38.48,38.45,38.45,18300.0,24.0596,24.0658,24.0471,24.0471,18300.0
2011-04-27 12:50:00,38.45,38.49,38.45,38.46,17300.0,24.0471,24.0721,24.0471,24.0533,17300.0
2011-04-27 12:55:00,38.46,38.47,38.45,38.47,18600.0,24.0533,24.0596,24.0471,24.0596,18600.0
2011-04-27 13:00:00,38.47,38.48,38.45,38.48,9300.0,24.0596,24.0658,24.0471,24.0658,9300.0
2011-04-27 13:05:00,38.47,38.48,38.47,38.48,19100.0,24.0596,24.0658,24.0596,24.0658,19100.0
2011-04-27 13:10:00,38.47,38.48,38.46,38.48,7100.0,24.0596,24.0658,24.0533,24.0658,7100.0
2011-04-27 13:15:00,38.47,38.49,38.47,38.48,25200.0,24.0596,24.0721,24.0596,24.0658,25200.0
2011-04-27 13:20:00,38.48,38.49,38.47,38.49,6700.0,24.0658,24.0721,24.0596,24.0721,6700.0
2011-04-27 13:25:00,38.48,38.49,38.48,38.48,5900.0,24.0658,24.0721,24.0658,24.0658,5900.0
2011-04-27 13:30:00,38.49,38.49,38.47,38.47,14700.0,24.0721,24.0721,24.0596,24.0596,14700.0
2011-04-27 13:35:00,38.47,38.48,38.47,38.48,14900.0,24.0596,24.0658,24.0596,24.0658,14900.0
2011-04-27 13:40:00,38.48,38.49,38.47,38.49,6400.0,24.0658,24.0721,24.0596,24.0721,6400.0
2011-04-27 13:45:00,38.49,38.49,38.48,38.48,5300.0,24.0721,24.0721,24.0658,24.0658,5300.0
2011-04-27 13:50:00,38.49,38.5,38.48,38.5,17000.0,24.0721,24.0783,24.0658,24.0783,17000.0
2011-04-27 13:55:00,38.5,38.53,38.49,38.5,70200.0,24.0783,24.0971,24.0721,24.0783,70200.0
2011-04-27 14:00:00,38.51,38.51,38.46,38.48,34100.0,24.0846,24.0846,24.0533,24.0658,34100.0
2011-04-27 14:05:00,38.48,38.5,38.48,38.5,13900.0,24.0658,24.0783,24.0658,24.0783,13900.0
2011-04-27 14:10:00,38.5,38.5,38.49,38.49,9800.0,24.0783,24.0783,24.0721,24.0721,9800.0
2011-04-27 14:15:00,38.49,38.49,38.46,38.47,24800.0,24.0721,24.0721,24.0533,24.0596,24800.0
2011-04-27 14:20:00,38.47,38.49,38.46,38.47,22900.0,24.0596,24.0721,24.0533,24.0596,22900.0
2011-04-27 14:25:00,38.47,38.49,38.46,38.48,26200.0,24.0596,24.0721,24.0533,24.0658,26200.0
2011-04-27 14:30:00,38.48,38.48,38.47,38.48,11100.0,24.0658,24.0658,24.0596,24.0658,11100.0
2011-04-27 14:35:00,38.48,38.5,38.47,38.5,17500.0,24.0658,24.0783,24.0596,24.0783,17500.0
2011-04-27 14:40:00,38.5,38.51,38.49,38.51,33400.0,24.0783,24.0846,24.0721,24.0846,33400.0
2011-04-27 14:45:00,38.5,38.5,38.48,38.48,35800.0,24.0783,24.0783,24.0658,24.0658,35800.0
2011-04-27 14:50:00,38.48,38.5,38.48,38.5,9600.0,24.0658,24.0783,24.0658,24.0783,9600.0
2011-04-27 14:55:00,38.5,38.5,38.49,38.5,11400.0,24.0783,24.0783,24.0721,24.0783,11400.0
2011-04-27 15:00:00,38.5,38.5,38.48,38.49,43900.0,24.0783,24.0783,24.0658,24.0721,43900.0
2011-04-27 15:05:00,38.5,38.51,38.49,38.5,30300.0,24.0783,24.0846,24.0721,24.0783,30300.0
2011-04-27 15:10:00,38.49,38.51,38.48,38.49,58600.0,24.0721,24.0846,24.0658,24.0721,58600.0
2011-04-27 15:15:00,38.49,38.5,38.48,38.5,38900.0,24.0721,24.0783,24.0658,24.0783,38900.0
2011-04-27 15:20:00,38.5,38.5,38.48,38.49,53400.0,24.0783,24.0783,24.0658,24.0721,53400.0
2011-04-27 15:25:00,38.5,38.52,38.49,38.51,58700.0,24.0783,24.0908,24.0721,24.0846,58700.0
2011-04-27 15:30:00,38.51,38.51,38.48,38.49,281900.0,24.0846,24.0846,24.0658,24.0721,281900.0
2011-04-27 15:35:00,38.49,38.51,38.48,38.5,64100.0,24.0721,24.0846,24.0658,24.0783,64100.0
2011-04-27 15:40:00,38.5,38.55,38.49,38.54,91800.0,24.0783,24.1096,24.0721,24.1033,91800.0
2011-04-27 15:45:00,38.54,38.58,38.53,38.57,463400.0,24.1033,24.1284,24.0971,24.1221,463400.0
2011-04-27 15:50:00,38.57,38.58,38.56,38.56,105500.0,24.1221,24.1284,24.1159,24.1159,105500.0
2011-04-27 15:55:00,38.57,38.57,38.54,38.55,229000.0,24.1221,24.1221,24.1033,24.1096,229000.0
2011-04-28 09:30:00,38.45,38.5,38.33,38.37,82200.0,24.0471,24.0783,23.972,23.997,82200.0
2011-04-28 09:35:00,38.36,38.36,38.32,38.35,33500.0,23.9908,23.9908,23.9658,23.9845,33500.0
2011-04-28 09:40:00,38.34,38.42,38.32,38.4,61400.0,23.9783,24.0283,23.9658,24.0158,61400.0
2011-04-28 09:45:00,38.4,38.42,38.39,38.41,32700.0,24.0158,24.0283,24.0095,24.022,32700.0
2011-04-28 09:50:00,38.42,38.45,38.4,38.42,29400.0,24.0283,24.0471,24.0158,24.0283,29400.0
2011-04-28 09:55:00,38.42,38.44,38.41,38.42,24600.0,24.0283,24.0408,24.022,24.0283,24600.0
2011-04-28 10:00:00,38.42,38.46,38.41,38.41,21500.0,24.0283,24.0533,24.022,24.022,21500.0
2011-04-28 10:05:00,38.41,38.48,38.4,38.46,43600.0,24.022,24.0658,24.0158,24.0533,43600.0
2011-04-28 10:10:00,38.47,38.5,38.46,38.5,17000.0,24.0596,24.0783,24.0533,24.0783,17000.0
2011-04-28 10:15:00,38.5,38.52,38.48,38.5,48000.0,24.0783,24.0908,24.0658,24.0783,48000.0
2011-04-28 10:20:00,38.5,38.51,38.49,38.5,11300.0,24.0783,24.0846,24.0721,24.0783,11300.0
2011-04-28 10:25:00,38.51,38.51,38.46,38.5,42400.0,24.0846,24.0846,24.0533,24.0783,42400.0
2011-04-28 10:30:00,38.51,38.53,38.5,38.52,20700.0,24.0846,24.0971,24.0783,24.0908,20700.0
2011-04-28 10:35:00,38.53,38.53,38.51,38.52,19900.0,24.0971,24.0971,24.0846,24.0908,19900.0
2011-04-28 10:40:00,38.52,38.53,38.5,38.53,47400.0,24.0908,24.0971,24.0783,24.0971,47400.0
2011-04-28 10:45:00,38.53,38.53,38.51,38.52,26900.0,24.0971,24.0971,24.0846,24.0908,26900.0
2011-04-28 10:50:00,38.52,38.52,38.5,38.51,19500.0,24.0908,24.0908,24.0783,24.0846,19500.0
2011-04-28 10:55:00,38.51,38.53,38.49,38.5,57400.0,24.0846,24.0971,24.0721,24.0783,57400.0
2011-04-28 11:00:00,38.5,38.5,38.48,38.5,29400.0,24.0783,24.0783,24.0658,24.0783,29400.0
2011-04-28 11:05:00,38.5,38.5,38.47,38.5,46300.0,24.0783,24.0783,24.0596,24.0783,46300.0
2011-04-28 11:10:00,38.5,38.5,38.49,38.5,10800.0,24.0783,24.0783,24.0721,24.0783,10800.0
2011-04-28 11:15:00,38.49,38.5,38.48,38.48,12300.0,24.0721,24.0783,24.0658,24.0658,12300.0
2011-04-28 11:20:00,38.49,38.49,38.47,38.48,45100.0,24.0721,24.0721,24.0596,24.0658,45100.0
2011-04-28 11:25:00,38.48,38.49,38.46,38.47,36800.0,24.0658,24.0721,24.0533,24.0596,36800.0
2011-04-28 11:30:00,38.46,38.48,38.41,38.45,49700.0,24.0533,24.0658,24.022,24.0471,49700.0
2011-04-28 11:35:00,38.44,38.46,38.44,38.46,11300.0,24.0408,24.0533,24.0408,24.0533,11300.0
2011-04-28 11:40:00,38.46,38.51,38.45,38.51,31300.0,24.0533,24.0846,24.0471,24.0846,31300.0
2011-04-28 11:45:00,38.51,38.52,38.49,38.5,33700.0,24.0846,24.0908,24.0721,24.0783,33700.0
2011-04-28 11:50:00,38.5,38.53,38.49,38.52,22400.0,24.0783,24.0971,24.0721,24.0908,22400.0
2011-04-28 11:55:00,38.53,38.55,38.52,38.55,7800.0,24.0971,24.1096,24.0908,24.1096,7800.0
2011-04-28 12:00:00,38.55,38.58,38.54,38.58,12400.0,24.1096,24.1284,24.1033,24.1284,12400.0
2011-04-28 12:05:00,38.57,38.59,38.55,38.59,25900.0,24.1221,24.1346,24.1096,24.1346,25900.0
2011-04-28 12:10:00,38.59,38.6,38.59,38.6,22100.0,24.1346,24.1409,24.1346,24.1409,22100.0
2011-04-28 12:15:00,38.6,38.63,38.59,38.62,16300.0,24.1409,24.1596,24.1346,24.1534,16300.0
2011-04-28 12:20:00,38.62,38.63,38.62,38.62,7800.0,24.1534,24.1596,24.1534,24.1534,7800.0
2011-04-28 12:25:00,38.63,38.63,38.62,38.62,5700.0,24.1596,24.1596,24.1534,24.1534,5700.0
2011-04-28 12:30:00,38.62,38.62,38.55,38.56,39800.0,24.1534,24.1534,24.1096,24.1159,39800.0
2011-04-28 12:35:00,38.55,38.56,38.55,38.56,7500.0,24.1096,24.1159,24.1096,24.1159,7500.0
2011-04-28 12:40:00,38.55,38.57,38.55,38.57,16100.0,24.1096,24.1221,24.1096,24.1221,16100.0
2011-04-28 12:45:00,38.57,38.57,38.53,38.53,13100.0,24.1221,24.1221,24.0971,24.0971,13100.0
2011-04-28 12:50:00,38.54,38.54,38.51,38.51,22800.0,24.1033,24.1033,24.0846,24.0846,22800.0
2011-04-28 12:55:00,38.52,38.53,38.51,38.52,21500.0,24.0908,24.0971,24.0846,24.0908,21500.0
2011-04-28 13:00:00,38.52,38.54,38.51,38.53,31500.0,24.0908,24.1033,24.0846,24.0971,31500.0
2011-04-28 13:05:00,38.54,38.56,38.53,38.56,17200.0,24.1033,24.1159,24.0971,24.1159,17200.0
2011-04-28 13:10:00,38.55,38.59,38.55,38.59,13400.0,24.1096,24.1346,24.1096,24.1346,13400.0
2011-04-28 13:15:00,38.59,38.61,38.58,38.58,54600.0,24.1346,24.1471,24.1284,24.1284,54600.0
2011-04-28 13:20:00,38.59,38.6,38.58,38.6,47400.0,24.1346,24.1409,24.1284,24.1409,47400.0
2011-04-28 13:25:00,38.6,38.61,38.59,38.6,23200.0,24.1409,24.1471,24.1346,24.1409,23200.0
2011-04-28 13:30:00,38.6,38.6,38.58,38.59,35500.0,24.1409,24.1409,24.1284,24.1346,35500.0
2011-04-28 13:35:00,38.59,38.59,38.57,38.58,27100.0,24.1346,24.1346,24.1221,24.1284,27100.0
2011-04-28 13:40:00,38.57,38.58,38.57,38.58,15400.0,24.1221,24.1284,24.1221,24.1284,15400.0
2011-04-28 13:45:00,38.58,38.58,38.52,38.53,77300.0,24.1284,24.1284,24.0908,24.0971,77300.0
2011-04-28 13:50:00,38.52,38.53,38.49,38.49,32800.0,24.0908,24.0971,24.0721,24.0721,32800.0
2011-04-28 13:55:00,38.49,38.5,38.48,38.48,26400.0,24.0721,24.0783,24.0658,24.0658,26400.0
2011-04-28 14:00:00,38.48,38.49,38.44,38.44,76200.0,24.0658,24.0721,24.0408,24.0408,76200.0
2011-04-28 14:05:00,38.44,38.45,38.41,38.43,79500.0,24.0408,24.0471,24.022,24.0345,79500.0
2011-04-28 14:10:00,38.43,38.43,38.42,38.42,23900.0,24.0345,24.0345,24.0283,24.0283,23900.0
2011-04-28 14:15:00,38.42,38.42,38.41,38.41,26100.0,24.0283,24.0283,24.022,24.022,26100.0
2011-04-28 14:20:00,38.4,38.41,38.4,38.4,26800.0,24.0158,24.022,24.0158,24.0158,26800.0
2011-04-28 14:25:00,38.4,38.41,38.39,38.39,31900.0,24.0158,24.022,24.0095,24.0095,31900.0
2011-04-28 14:30:00,38.4,38.44,38.4,38.43,51100.0,24.0158,24.0408,24.0158,24.0345,51100.0
2011-04-28 14:35:00,38.43,38.44,38.43,38.43,22500.0,24.0345,24.0408,24.0345,24.0345,22500.0
2011-04-28 14:40:00,38.43,38.44,38.38,38.38,63100.0,24.0345,24.0408,24.0033,24.0033,63100.0
2011-04-28 14:45:00,38.38,38.4,38.38,38.4,37900.0,24.0033,24.0158,24.0033,24.0158,37900.0
2011-04-28 14:50:00,38.4,38.41,38.38,38.41,36300.0,24.0158,24.022,24.0033,24.022,36300.0
2011-04-28 14:55:00,38.41,38.41,38.4,38.41,32100.0,24.022,24.022,24.0158,24.022,32100.0
2011-04-28 15:00:00,38.4,38.41,38.4,38.4,30800.0,24.0158,24.022,24.0158,24.0158,30800.0
2011-04-28 15:05:00,38.4,38.41,38.38,38.38,36000.0,24.0158,24.022,24.0033,24.0033,36000.0
2011-04-28 15:10:00,38.38,38.4,38.38,38.4,73200.0,24.0033,24.0158,24.0033,24.0158,73200.0
2011-04-28 15:15:00,38.4,38.41,38.39,38.4,26300.0,24.0158,24.022,24.0095,24.0158,26300.0
2011-04-28 15:20:00,38.39,38.41,38.39,38.4,106700.0,24.0095,24.022,24.0095,24.0158,106700.0
2011-04-28 15:25:00,38.39,38.41,38.39,38.4,32200.0,24.0095,24.022,24.0095,24.0158,32200.0
2011-04-28 15:30:00,38.4,38.41,38.39,38.4,175600.0,24.0158,24.022,24.0095,24.0158,175600.0
2011-04-28 15:35:00,38.4,38.42,38.39,38.42,56200.0,24.0158,24.0283,24.0095,24.0283,56200.0
2011-04-28 15:40:00,38.42,38.48,38.41,38.48,81900.0,24.0283,24.0658,24.022,24.0658,81900.0
2011-04-28 15:45:00,38.48,38.51,38.48,38.5,148400.0,24.0658,24.0846,24.0658,24.0783,148400.0
2011-04-28 15:50:00,38.5,38.56,38.5,38.53,493600.0,24.0783,24.1159,24.0783,24.0971,493600.0
2011-04-28 15:55:00,38.53,38.55,38.49,38.5,216300.0,24.0971,24.1096,24.0721,24.0783,216300.0
2011-04-29 09:30:00,38.48,38.63,38.46,38.46,89600.0,24.0658,24.1596,24.0533,24.0533,89600.0
2011-04-29 09:35:00,38.46,38.47,38.42,38.45,29800.0,24.0533,24.0596,24.0283,24.0471,29800.0
2011-04-29 09:40:00,38.46,38.59,38.43,38.59,51300.0,24.0533,24.1346,24.0345,24.1346,51300.0
2011-04-29 09:45:00,38.6,38.62,38.52,38.59,59100.0,24.1409,24.1534,24.0908,24.1346,59100.0
2011-04-29 09:50:00,38.59,38.63,38.58,38.6,42400.0,24.1346,24.1596,24.1284,24.1409,42400.0
2011-04-29 09:55:00,38.6,38.61,38.57,38.58,24700.0,24.1409,24.1471,24.1221,24.1284,24700.0
2011-04-29 10:00:00,38.57,38.62,38.57,38.62,14300.0,24.1221,24.1534,24.1221,24.1534,14300.0
2011-04-29 10:05:00,38.62,38.62,38.55,38.56,30800.0,24.1534,24.1534,24.1096,24.1159,30800.0
2011-04-29 10:10:00,38.56,38.61,38.55,38.61,19900.0,24.1159,24.1471,24.1096,24.1471,19900.0
2011-04-29 10:15:00,38.61,38.62,38.59,38.61,18500.0,24.1471,24.1534,24.1346,24.1471,18500.0
2011-04-29 10:20:00,38.61,38.62,38.61,38.61,13000.0,24.1471,24.1534,24.1471,24.1471,13000.0
2011-04-29 10:25:00,38.61,38.63,38.61,38.62,14900.0,24.1471,24.1596,24.1471,24.1534,14900.0
2011-04-29 10:30:00,38.63,38.63,38.62,38.63,12000.0,24.1596,24.1596,24.1534,24.1596,12000.0
2011-04-29 10:35:00,38.63,38.67,38.62,38.67,59900.0,24.1596,24.1846,24.1534,24.1846,59900.0
2011-04-29 10:40:00,38.68,38.69,38.67,38.69,26900.0,24.1909,24.1972,24.1846,24.1972,26900.0
2011-04-29 10:45:00,38.69,38.7,38.68,38.69,11700.0,24.1972,24.2034,24.1909,24.1972,11700.0
2011-04-29 10:50:00,38.7,38.7,38.69,38.69,7800.0,24.2034,24.2034,24.1972,24.1972,7800.0
2011-04-29 10:55:00,38.7,38.7,38.69,38.69,15700.0,24.2034,24.2034,24.1972,24.1972,15700.0
2011-04-29 11:00:00,38.69,38.73,38.69,38.73,27700.0,24.1972,24.2222,24.1972,24.2222,27700.0
2011-04-29 11:05:00,38.73,38.73,38.72,38.73,10900.0,24.2222,24.2222,24.2159,24.2222,10900.0
2011-04-29 11:10:00,38.73,38.75,38.67,38.67,66000.0,24.2222,24.2347,24.1846,24.1846,66000.0
2011-04-29 11:15:00,38.67,38.68,38.66,38.66,13500.0,24.1846,24.1909,24.1784,24.1784,13500.0
2011-04-29 11:20:00,38.66,38.67,38.64,38.64,16500.0,24.1784,24.1846,24.1659,24.1659,16500.0
2011-04-29 11:25:00,38.64,38.64,38.6,38.61,40500.0,24.1659,24.1659,24.1409,24.1471,40500.0
2011-04-29 11:30:00,38.61,38.62,38.59,38.59,10100.0,24.1471,24.1534,24.1346,24.1346,10100.0
2011-04-29 11:35:00,38.59,38.6,38.59,38.6,12400.0,24.1346,24.1409,24.1346,24.1409,12400.0
2011-04-29 11:40:00,38.59,38.6,38.56,38.59,59600.0,24.1346,24.1409,24.1159,24.1346,59600.0
2011-04-29 11:45:00,38.59,38.61,38.59,38.61,37800.0,24.1346,24.1471,24.1346,24.1471,37800.0
2011-04-29 11:50:00,38.6,38.62,38.6,38.62,13200.0,24.1409,24.1534,24.1409,24.1534,13200.0
2011-04-29 11:55:00,38.62,38.62,38.57,38.57,50100.0,24.1534,24.1534,24.1221,24.1221,50100.0
2011-04-29 12:00:00,38.57,38.58,38.55,38.58,18500.0,24.1221,24.1284,24.1096,24.1284,18500.0
2011-04-29 12:05:00,38.58,38.61,38.57,38.61,15800.0,24.1284,24.1471,24.1221,24.1471,15800.0
2011-04-29 12:10:00,38.61,38.61,38.57,38.61,47700.0,24.1471,24.1471,24.1221,24.1471,47700.0
2011-04-29 12:15:00,38.61,38.61,38.6,38.61,8700.0,24.1471,24.1471,24.1409,24.1471,8700.0
2011-04-29 12:20:00,38.61,38.61,38.6,38.61,8000.0,24.1471,24.1471,24.1409,24.1471,8000.0
2011-04-29 12:25:00,38.61,38.61,38.54,38.58,56700.0,24.1471,24.1471,24.1033,24.1284,56700.0
2011-04-29 12:30:00,38.58,38.61,38.58,38.6,14300.0,24.1284,24.1471,24.1284,24.1409,14300.0
2011-04-29 12:35:00,38.61,38.65,38.6,38.65,60100.0,24.1471,24.1721,24.1409,24.1721,60100.0
2011-04-29 12:40:00,38.65,38.66,38.6,38.64,47100.0,24.1721,24.1784,24.1409,24.1659,47100.0
2011-04-29 12:45:00,38.64,38.66,38.64,38.65,12500.0,24.1659,24.1784,24.1659,24.1721,12500.0
2011-04-29 12:50:00,38.66,38.66,38.65,38.66,6800.0,24.1784,24.1784,24.1721,24.1784,6800.0
2011-04-29 12:55:00,38.66,38.66,38.61,38.61,36300.0,24.1784,24.1784,24.1471,24.1471,36300.0
2011-04-29 13:00:00,38.62,38.62,38.57,38.59,26000.0,24.1534,24.1534,24.1221,24.1346,26000.0
2011-04-29 13:05:00,38.59,38.59,38.55,38.55,22400.0,24.1346,24.1346,24.1096,24.1096,22400.0
2011-04-29 13:10:00,38.55,38.57,38.52,38.54,59900.0,24.1096,24.1221,24.0908,24.1033,59900.0
2011-04-29 13:15:00,38.53,38.57,38.53,38.57,20000.0,24.0971,24.1221,24.0971,24.1221,20000.0
2011-04-29 13:20:00,38.57,38.59,38.54,38.57,27600.0,24.1221,24.1346,24.1033,24.1221,27600.0
2011-04-29 13:25:00,38.57,38.59,38.57,38.58,16600.0,24.1221,24.1346,24.1221,24.1284,16600.0
2011-04-29 13:30:00,38.58,38.61,38.57,38.58,46300.0,24.1284,24.1471,24.1221,24.1284,46300.0
2011-04-29 13:35:00,38.58,38.6,38.58,38.6,23900.0,24.1284,24.1409,24.1284,24.1409,23900.0
2011-04-29 13:40:00,38.61,38.61,38.57,38.58,40000.0,24.1471,24.1471,24.1221,24.1284,40000.0
2011-04-29 13:45:00,38.58,38.61,38.57,38.61,18000.0,24.1284,24.1471,24.1221,24.1471,18000.0
2011-04-29 13:50:00,38.6,38.61,38.59,38.59,13700.0,24.1409,24.1471,24.1346,24.1346,13700.0
2011-04-29 13:55:00,38.59,38.6,38.59,38.59,6200.0,24.1346,24.1409,24.1346,24.1346,6200.0
2011-04-29 14:00:00,38.59,38.6,38.59,38.59,7800.0,24.1346,24.1409,24.1346,24.1346,7800.0
2011-04-29 14:05:00,38.6,38.6,38.56,38.59,43100.0,24.1409,24.1409,24.1159,24.1346,43100.0
2011-04-29 14:10:00,38.6,38.6,38.59,38.6,6400.0,24.1409,24.1409,24.1346,24.1409,6400.0
2011-04-29 14:15:00,38.59,38.6,38.59,38.59,13600.0,24.1346,24.1409,24.1346,24.1346,13600.0
2011-04-29 14:20:00,38.6,38.61,38.59,38.6,20300.0,24.1409,24.1471,24.1346,24.1409,20300.0
2011-04-29 14:25:00,38.61,38.61,38.57,38.57,21600.0,24.1471,24.1471,24.1221,24.1221,21600.0
2011-04-29 14:30:00,38.58,38.58,38.55,38.58,28200.0,24.1284,24.1284,24.1096,24.1284,28200.0
2011-04-29 14:35:00,38.58,38.62,38.58,38.62,9000.0,24.1284,24.1534,24.1284,24.1534,9000.0
2011-04-29 14:40:00,38.62,38.62,38.59,38.59,41600.0,24.1534,24.1534,24.1346,24.1346,41600.0
2011-04-29 14:45:00,38.6,38.6,38.59,38.59,11700.0,24.1409,24.1409,24.1346,24.1346,11700.0
2011-04-29 14:50:00,38.6,38.6,38.59,38.59,12300.0,24.1409,24.1409,24.1346,24.1346,12300.0
2011-04-29 14:55:00,38.6,38.6,38.59,38.59,12700.0,24.1409,24.1409,24.1346,24.1346,12700.0
2011-04-29 15:00:00,38.59,38.61,38.58,38.61,36500.0,24.1346,24.1471,24.1284,24.1471,36500.0
2011-04-29 15:05:00,38.61,38.62,38.61,38.62,11900.0,24.1471,24.1534,24.1471,24.1534,11900.0
2011-04-29 15:10:00,38.62,38.62,38.58,38.59,25600.0,24.1534,24.1534,24.1284,24.1346,25600.0
2011-04-29 15:15:00,38.59,38.63,38.58,38.61,22000.0,24.1346,24.1596,24.1284,24.1471,22000.0
2011-04-29 15:20:00,38.61,38.61,38.59,38.59,21800.0,24.1471,24.1471,24.1346,24.1346,21800.0
2011-04-29 15:25:00,38.59,38.61,38.58,38.6,42200.0,24.1346,24.1471,24.1284,24.1409,42200.0
2011-04-29 15:30:00,38.6,38.61,38.59,38.6,18300.0,24.1409,24.1471,24.1346,24.1409,18300.0
2011-04-29 15:35:00,38.6,38.61,38.59,38.59,52700.0,24.1409,24.1471,24.1346,24.1346,52700.0
2011-04-29 15:40:00,38.6,38.61,38.59,38.61,61800.0,24.1409,24.1471,24.1346,24.1471,61800.0
2011-04-29 15:45:00,38.6,38.62,38.59,38.62,49700.0,24.1409,24.1534,24.1346,24.1534,49700.0
2011-04-29 15:50:00,38.62,38.62,38.58,38.59,75500.0,24.1534,24.1534,24.1284,24.1346,75500.0
2011-04-29 15:55:00,38.6,38.63,38.56,38.59,347200.0,24.1409,24.1596,24.1159,24.1346,347200.0
2011-05-02 09:30:00,38.68,38.75,38.67,38.75,144600.0,24.1909,24.2347,24.1846,24.2347,144600.0
2011-05-02 09:35:00,38.75,38.75,38.72,38.75,64700.0,24.2347,24.2347,24.2159,24.2347,64700.0
2011-05-02 09:40:00,38.75,38.85,38.74,38.85,91700.0,24.2347,24.2972,24.2284,24.2972,91700.0
2011-05-02 09:45:00,38.85,38.88,38.81,38.87,39200.0,24.2972,24.316,24.2722,24.3097,39200.0
2011-05-02 09:50:00,38.87,38.89,38.84,38.89,100400.0,24.3097,24.3222,24.291,24.3222,100400.0
2011-05-02 09:55:00,38.89,38.9,38.86,38.88,62700.0,24.3222,24.3285,24.3035,24.316,62700.0
2011-05-02 10:00:00,38.88,38.92,38.88,38.92,42600.0,24.316,24.341,24.316,24.341,42600.0
2011-05-02 10:05:00,38.92,38.93,38.88,38.91,33600.0,24.341,24.3473,24.316,24.3347,33600.0
2011-05-02 10:10:00,38.91,38.94,38.89,38.89,30200.0,24.3347,24.3535,24.3222,24.3222,30200.0
2011-05-02 10:15:00,38.89,38.9,38.87,38.89,159300.0,24.3222,24.3285,24.3097,24.3222,159300.0
2011-05-02 10:20:00,38.89,38.94,38.89,38.93,22200.0,24.3222,24.3535,24.3222,24.3473,22200.0
2011-05-02 10:25:00,38.93,38.95,38.93,38.94,46300.0,24.3473,24.3598,24.3473,24.3535,46300.0
2011-05-02 10:30:00,38.95,38.96,38.91,38.91,34000.0,24.3598,24.366,24.3347,24.3347,34000.0
2011-05-02 10:35:00,38.91,38.92,38.81,38.87,351800.0,24.3347,24.341,24.2722,24.3097,351800.0
2011-05-02 10:40:00,38.88,38.89,38.87,38.88,8400.0,24.316,24.3222,24.3097,24.316,8400.0
2011-05-02 10:45:00,38.88,38.89,38.87,38.87,14100.0,24.316,24.3222,24.3097,24.3097,14100.0
2011-05-02 10:50:00,38.88,38.88,38.87,38.87,37200.0,24.316,24.316,24.3097,24.3097,37200.0
2011-05-02 10:55:00,38.87,38.9,38.87,38.9,26300.0,24.3097,24.3285,24.3097,24.3285,26300.0
2011-05-02 11:00:00,38.9,38.93,38.89,38.92,38000.0,24.3285,24.3473,24.3222,24.341,38000.0
2011-05-02 11:05:00,38.91,38.94,38.91,38.94,25900.0,24.3347,24.3535,24.3347,24.3535,25900.0
2011-05-02 11:10:00,38.93,38.97,38.93,38.97,105000.0,24.3473,24.3723,24.3473,24.3723,105000.0
2011-05-02 11:15:00,38.96,38.98,38.95,38.97,35200.0,24.366,24.3785,24.3598,24.3723,35200.0
2011-05-02 11:20:00,38.96,38.97,38.94,38.95,45000.0,24.366,24.3723,24.3535,24.3598,45000.0
2011-05-02 11:25:00,38.96,38.96,38.95,38.96,19900.0,24.366,24.366,24.3598,24.366,19900.0
2011-05-02 11:30:00,38.95,38.96,38.94,38.95,32600.0,24.3598,24.366,24.3535,24.3598,32600.0
2011-05-02 11:35:00,38.95,38.95,38.94,38.94,10100.0,24.3598,24.3598,24.3535,24.3535,10100.0
2011-05-02 11:40:00,38.95,38.96,38.94,38.94,30100.0,24.3598,24.366,24.3535,24.3535,30100.0
2011-05-02 11:45:00,38.94,38.96,38.94,38.94,23900.0,24.3535,24.366,24.3535,24.3535,23900.0
2011-05-02 11:50:00,38.94,38.96,38.94,38.95,33600.0,24.3535,24.366,24.3535,24.3598,33600.0
2011-05-02 11:55:00,38.95,39.01,38.94,38.99,304000.0,24.3598,24.3973,24.3535,24.3848,304000.0
2011-05-02 12:00:00,39.0,39.04,38.98,39.04,125200.0,24.391,24.416,24.3785,24.416,125200.0
2011-05-02 12:05:00,39.03,39.04,39.0,39.02,64300.0,24.4098,24.416,24.391,24.4035,64300.0
2011-05-02 12:10:00,39.01,39.04,39.01,39.04,21300.0,24.3973,24.416,24.3973,24.416,21300.0
2011-05-02 12:15:00,39.03,39.04,39.02,39.03,10700.0,24.4098,24.416,24.4035,24.4098,10700.0
2011-05-02 12:20:00,39.03,39.03,39.02,39.02,12300.0,24.4098,24.4098,24.4035,24.4035,12300.0
2011-05-02 12:25:00,39.02,39.04,39.02,39.04,20300.0,24.4035,24.416,24.4035,24.416,20300.0
2011-05-02 12:30:00,39.03,39.04,39.02,39.02,76800.0,24.4098,24.416,24.4035,24.4035,76800.0
2011-05-02 12:35:00,39.02,39.03,39.02,39.02,10600.0,24.4035,24.4098,24.4035,24.4035,10600.0
2011-05-02 12:40:00,39.02,39.04,39.02,39.02,39800.0,24.4035,24.416,24.4035,24.4035,39800.0
2011-05-02 12:45:00,39.04,39.04,39.03,39.04,20800.0,24.416,24.416,24.4098,24.416,20800.0
2011-05-02 12:50:00,39.03,39.04,39.02,39.03,23400.0,24.4098,24.416,24.4035,24.4098,23400.0
2011-05-02 12:55:00,39.03,39.07,39.02,39.03,190400.0,24.4098,24.4348,24.4035,24.4098,190400.0
2011-05-02 13:00:00,39.03,39.04,39.02,39.02,403000.0,24.4098,24.416,24.4035,24.4035,403000.0
2011-05-02 13:05:00,39.02,39.03,39.02,39.02,12800.0,24.4035,24.4098,24.4035,24.4035,12800.0
2011-05-02 13:10:00,39.03,39.04,39.02,39.04,28300.0,24.4098,24.416,24.4035,24.416,28300.0
2011-05-02 13:15:00,39.04,39.04,39.02,39.03,23700.0,24.416,24.416,24.4035,24.4098,23700.0
2011-05-02 13:20:00,39.02,39.04,39.02,39.04,13700.0,24.4035,24.416,24.4035,24.416,13700.0
2011-05-02 13:25:00,39.04,39.05,39.03,39.05,9100.0,24.416,24.4223,24.4098,24.4223,9100.0
2011-05-02 13:30:00,39.04,39.05,39.02,39.02,243400.0,24.416,24.4223,24.4035,24.4035,243400.0
2011-05-02 13:35:00,39.02,39.04,39.02,39.03,31800.0,24.4035,24.416,24.4035,24.4098,31800.0
2011-05-02 13:40:00,39.02,39.04,39.02,39.03,46600.0,24.4035,24.416,24.4035,24.4098,46600.0
2011-05-02 13:45:00,39.03,39.04,39.02,39.02,14200.0,24.4098,24.416,24.4035,24.4035,14200.0
2011-05-02 13:50:00,39.03,39.04,39.02,39.04,22400.0,24.4098,24.416,24.4035,24.416,22400.0
2011-05-02 13:55:00,39.04,39.05,39.03,39.05,11400.0,24.416,24.4223,24.4098,24.4223,11400.0
2011-05-02 14:00:00,39.04,39.05,39.04,39.05,31600.0,24.416,24.4223,24.416,24.4223,31600.0
2011-05-02 14:05:00,39.05,39.1,39.04,39.09,84400.0,24.4223,24.4536,24.416,24.4473,84400.0
2011-05-02 14:10:00,39.09,39.1,39.09,39.09,55500.0,24.4473,24.4536,24.4473,24.4473,55500.0
2011-05-02 14:15:00,39.1,39.1,39.09,39.09,26600.0,24.4536,24.4536,24.4473,24.4473,26600.0
2011-05-02 14:20:00,39.09,39.1,39.09,39.09,54800.0,24.4473,24.4536,24.4473,24.4473,54800.0
2011-05-02 14:25:00,39.09,39.1,39.07,39.07,56700.0,24.4473,24.4536,24.4348,24.4348,56700.0
2011-05-02 14:30:00,39.07,39.08,39.05,39.05,29900.0,24.4348,24.4411,24.4223,24.4223,29900.0
2011-05-02 14:35:00,39.05,39.06,39.02,39.03,54300.0,24.4223,24.4286,24.4035,24.4098,54300.0
2011-05-02 14:40:00,39.04,39.06,39.02,39.03,36300.0,24.416,24.4286,24.4035,24.4098,36300.0
2011-05-02 14:45:00,39.03,39.04,39.02,39.03,77900.0,24.4098,24.416,24.4035,24.4098,77900.0
2011-05-02 14:50:00,39.03,39.04,39.0,39.02,79300.0,24.4098,24.416,24.391,24.4035,79300.0
2011-05-02 14:55:00,39.02,39.05,38.97,38.98,78100.0,24.4035,24.4223,24.3723,24.3785,78100.0
2011-05-02 15:00:00,38.98,39.02,38.97,39.01,72600.0,24.3785,24.4035,24.3723,24.3973,72600.0
2011-05-02 15:05:00,39.01,39.04,39.01,39.04,31700.0,24.3973,24.416,24.3973,24.416,31700.0
2011-05-02 15:10:00,39.04,39.04,38.99,38.99,54600.0,24.416,24.416,24.3848,24.3848,54600.0
2011-05-02 15:15:00,38.99,39.01,38.98,38.98,102900.0,24.3848,24.3973,24.3785,24.3785,102900.0
2011-05-02 15:20:00,38.98,38.99,38.94,38.95,92200.0,24.3785,24.3848,24.3535,24.3598,92200.0
2011-05-02 15:25:00,38.95,38.96,38.89,38.9,64000.0,24.3598,24.366,24.3222,24.3285,64000.0
2011-05-02 15:30:00,38.9,38.91,38.89,38.9,753700.0,24.3285,24.3347,24.3222,24.3285,753700.0
2011-05-02 15:35:00,38.9,38.9,38.89,38.9,110000.0,24.3285,24.3285,24.3222,24.3285,110000.0
2011-05-02 15:40:00,38.9,38.9,38.86,38.88,130600.0,24.3285,24.3285,24.3035,24.316,130600.0
2011-05-02 15:45:00,38.88,38.95,38.87,38.94,268200.0,24.316,24.3598,24.3097,24.3535,268200.0
2011-05-02 15:50:00,38.94,38.98,38.93,38.96,173300.0,24.3535,24.3785,24.3473,24.366,173300.0
2011-05-02 15:55:00,38.96,38.97,38.87,38.91,431700.0,24.366,24.3723,24.3097,24.3347,431700.0
2011-05-03 09:30:00,38.9,39.1,38.9,39.0,169600.0,24.3285,24.4536,24.3285,24.391,169600.0
2011-05-03 09:35:00,38.99,39.0,38.98,39.0,43700.0,24.3848,24.391,24.3785,24.391,43700.0
2011-05-03 09:40:00,39.0,39.0,38.9,39.0,68900.0,24.391,24.391,24.3285,24.391,68900.0
2011-05-03 09:45:00,38.99,39.0,38.97,38.98,39700.0,24.3848,24.391,24.3723,24.3785,39700.0
2011-05-03 09:50:00,38.98,39.0,38.98,39.0,19900.0,24.3785,24.391,24.3785,24.391,19900.0
2011-05-03 09:55:00,38.99,39.02,38.99,39.01,19700.0,24.3848,24.4035,24.3848,24.3973,19700.0
2011-05-03 10:00:00,39.01,39.01,38.98,39.0,35100.0,24.3973,24.3973,24.3785,24.391,35100.0
2011-05-03 10:05:00,39.0,39.04,38.99,39.01,49200.0,24.391,24.416,24.3848,24.3973,49200.0
2011-05-03 10:10:00,39.01,39.02,38.99,39.02,37200.0,24.3973,24.4035,24.3848,24.4035,37200.0
2011-05-03 10:15:00,39.02,39.04,38.99,39.0,54200.0,24.4035,24.416,24.3848,24.391,54200.0
2011-05-03 10:20:00,38.99,39.0,38.97,38.99,15600.0,24.3848,24.391,24.3723,24.3848,15600.0
2011-05-03 10:25:00,38.99,39.03,38.98,39.02,40900.0,24.3848,24.4098,24.3785,24.4035,40900.0
2011-05-03 10:30:00,39.03,39.14,39.02,39.13,121900.0,24.4098,24.4786,24.4035,24.4723,121900.0
2011-05-03 10:35:00,39.13,39.18,39.13,39.15,154300.0,24.4723,24.5036,24.4723,24.4848,154300.0
2011-05-03 10:40:00,39.14,39.24,39.14,39.23,95300.0,24.4786,24.5411,24.4786,24.5349,95300.0
2011-05-03 10:45:00,39.23,39.31,39.19,39.29,231400.0,24.5349,24.5849,24.5099,24.5724,231400.0
2011-05-03 10:50:00,39.29,39.3,39.27,39.27,42800.0,24.5724,24.5787,24.5599,24.5599,42800.0
2011-05-03 10:55:00,39.28,39.28,39.26,39.27,30200.0,24.5661,24.5661,24.5536,24.5599,30200.0
2011-05-03 11:00:00,39.27,39.27,39.19,39.21,104200.0,24.5599,24.5599,24.5099,24.5224,104200.0
2011-05-03 11:05:00,39.2,39.21,39.16,39.16,20500.0,24.5161,24.5224,24.4911,24.4911,20500.0
2011-05-03 11:10:00,39.16,39.21,39.15,39.16,64000.0,24.4911,24.5224,24.4848,24.4911,64000.0
2011-05-03 11:15:00,39.15,39.16,39.13,39.16,36500.0,24.4848,24.4911,24.4723,24.4911,36500.0
2011-05-03 11:20:00,39.16,39.16,39.1,39.1,93300.0,24.4911,24.4911,24.4536,24.4536,93300.0
2011-05-03 11:25:00,39.11,39.11,39.07,39.08,47300.0,24.4598,24.4598,24.4348,24.4411,47300.0
2011-05-03 11:30:00,39.07,39.08,39.03,39.04,33700.0,24.4348,24.4411,24.4098,24.416,33700.0
2011-05-03 11:35:00,39.04,39.11,39.04,39.1,30800.0,24.416,24.4598,24.416,24.4536,30800.0
2011-05-03 11:40:00,39.09,39.12,39.08,39.11,51800.0,24.4473,24.4661,24.4411,24.4598,51800.0
2011-05-03 11:45:00,39.12,39.12,39.11,39.12,13300.0,24.4661,24.4661,24.4598,24.4661,13300.0
2011-05-03 11:50:00,39.11,39.15,39.1,39.15,29800.0,24.4598,24.4848,24.4536,24.4848,29800.0
2011-05-03 11:55:00,39.15,39.15,39.14,39.15,15900.0,24.4848,24.4848,24.4786,24.4848,15900.0
2011-05-03 12:00:00,39.15,39.17,39.15,39.17,23000.0,24.4848,24.4974,24.4848,24.4974,23000.0
2011-05-03 12:05:00,39.16,39.19,39.16,39.18,18700.0,24.4911,24.5099,24.4911,24.5036,18700.0
2011-05-03 12:10:00,39.19,39.2,39.18,39.19,16700.0,24.5099,24.5161,24.5036,24.5099,16700.0
2011-05-03 12:15:00,39.2,39.22,39.19,39.19,31200.0,24.5161,24.5286,24.5099,24.5099,31200.0
2011-05-03 12:20:00,39.19,39.21,39.14,39.2,28200.0,24.5099,24.5224,24.4786,24.5161,28200.0
2011-05-03 12:25:00,39.21,39.25,39.21,39.23,86100.0,24.5224,24.5474,24.5224,24.5349,86100.0
2011-05-03 12:30:00,39.23,39.24,39.22,39.24,24700.0,24.5349,24.5411,24.5286,24.5411,24700.0
2011-05-03 12:35:00,39.24,39.24,39.21,39.22,18800.0,24.5411,24.5411,24.5224,24.5286,18800.0
2011-05-03 12:40:00,39.22,39.22,39.21,39.22,18300.0,24.5286,24.5286,24.5224,24.5286,18300.0
2011-05-03 12:45:00,39.21,39.22,39.2,39.21,20600.0,24.5224,24.5286,24.5161,24.5224,20600.0
2011-05-03 12:50:00,39.2,39.2,39.17,39.19,26100.0,24.5161,24.5161,24.4974,24.5099,26100.0
2011-05-03 12:55:00,39.18,39.19,39.18,39.18,12300.0,24.5036,24.5099,24.5036,24.5036,12300.0
2011-05-03 13:00:00,39.19,39.2,39.16,39.17,28300.0,24.5099,24.5161,24.4911,24.4974,28300.0
2011-05-03 13:05:00,39.17,39.21,39.16,39.21,19200.0,24.4974,24.5224,24.4911,24.5224,19200.0
2011-05-03 13:10:00,39.2,39.22,39.2,39.22,21400.0,24.5161,24.5286,24.5161,24.5286,21400.0
2011-05-03 13:15:00,39.22,39.22,39.19,39.19,22000.0,24.5286,24.5286,24.5099,24.5099,22000.0
2011-05-03 13:20:00,39.19,39.2,39.16,39.17,23400.0,24.5099,24.5161,24.4911,24.4974,23400.0
2011-05-03 13:25:00,39.16,39.17,39.14,39.14,14900.0,24.4911,24.4974,24.4786,24.4786,14900.0
2011-05-03 13:30:00,39.15,39.19,39.14,39.19,28200.0,24.4848,24.5099,24.4786,24.5099,28200.0
2011-05-03 13:35:00,39.19,39.21,39.18,39.2,27500.0,24.5099,24.5224,24.5036,24.5161,27500.0
2011-05-03 13:40:00,39.2,39.2,39.15,39.17,22500.0,24.5161,24.5161,24.4848,24.4974,22500.0
2011-05-03 13:45:00,39.16,39.16,39.14,39.15,47200.0,24.4911,24.4911,24.4786,24.4848,47200.0
2011-05-03 13:50:00,39.14,39.18,39.14,39.18,27700.0,24.4786,24.5036,24.4786,24.5036,27700.0
2011-05-03 13:55:00,39.18,39.21,39.17,39.2,21000.0,24.5036,24.5224,24.4974,24.5161,21000.0
2011-05-03 14:00:00,39.2,39.21,39.16,39.16,25600.0,24.5161,24.5224,24.4911,24.4911,25600.0
2011-05-03 14:05:00,39.16,39.17,39.14,39.16,26100.0,24.4911,24.4974,24.4786,24.4911,26100.0
2011-05-03 14:10:00,39.15,39.16,39.12,39.15,31800.0,24.4848,24.4911,24.4661,24.4848,31800.0
2011-05-03 14:15:00,39.16,39.16,39.15,39.15,26100.0,24.4911,24.4911,24.4848,24.4848,26100.0
2011-05-03 14:20:00,39.15,39.16,39.13,39.14,29500.0,24.4848,24.4911,24.4723,24.4786,29500.0
2011-05-03 14:25:00,39.14,39.17,39.13,39.17,43700.0,24.4786,24.4974,24.4723,24.4974,43700.0
2011-05-03 14:30:00,39.16,39.17,39.12,39.12,38400.0,24.4911,24.4974,24.4661,24.4661,38400.0
2011-05-03 14:35:00,39.13,39.13,39.08,39.08,37600.0,24.4723,24.4723,24.4411,24.4411,37600.0
2011-05-03 14:40:00,39.09,39.09,39.06,39.07,86400.0,24.4473,24.4473,24.4286,24.4348,86400.0
2011-05-03 14:45:00,39.08,39.08,39.05,39.05,68100.0,24.4411,24.4411,24.4223,24.4223,68100.0
2011-05-03 14:50:00,39.05,39.06,39.04,39.05,29600.0,24.4223,24.4286,24.416,24.4223,29600.0
2011-05-03 14:55:00,39.04,39.07,39.04,39.05,28700.0,24.416,24.4348,24.416,24.4223,28700.0
2011-05-03 15:00:00,39.06,39.08,39.05,39.08,47400.0,24.4286,24.4411,24.4223,24.4411,47400.0
2011-05-03 15:05:00,39.09,39.1,39.08,39.09,39700.0,24.4473,24.4536,24.4411,24.4473,39700.0
2011-05-03 15:10:00,39.09,39.14,39.08,39.11,42600.0,24.4473,24.4786,24.4411,24.4598,42600.0
2011-05-03 15:15:00,39.12,39.15,39.11,39.11,57800.0,24.4661,24.4848,24.4598,24.4598,57800.0
2011-05-03 15:20:00,39.12,39.16,39.11,39.15,58300.0,24.4661,24.4911,24.4598,24.4848,58300.0
2011-05-03 15:25:00,39.16,39.17,39.09,39.09,93700.0,24.4911,24.4974,24.4473,24.4473,93700.0
2011-05-03 15:30:00,39.1,39.12,39.07,39.12,69200.0,24.4536,24.4661,24.4348,24.4661,69200.0
2011-05-03 15:35:00,39.12,39.14,39.11,39.13,53600.0,24.4661,24.4786,24.4598,24.4723,53600.0
2011-05-03 15:40:00,39.13,39.18,39.12,39.18,64500.0,24.4723,24.5036,24.4661,24.5036,64500.0
2011-05-03 15:45:00,39.18,39.21,39.16,39.2,106300.0,24.5036,24.5224,24.4911,24.5161,106300.0
2011-05-03 15:50:00,39.2,39.25,39.19,39.25,186200.0,24.5161,24.5474,24.5099,24.5474,186200.0
2011-05-03 15:55:00,39.25,39.32,39.24,39.28,380100.0,24.5474,24.5912,24.5411,24.5661,380100.0
2011-05-04 09:30:00,39.13,39.17,39.05,39.17,117400.0,24.4723,24.4974,24.4223,24.4974,117400.0
2011-05-04 09:35:00,39.18,39.24,39.14,39.14,56300.0,24.5036,24.5411,24.4786,24.4786,56300.0
2011-05-04 09:40:00,39.14,39.15,39.1,39.13,51900.0,24.4786,24.4848,24.4536,24.4723,51900.0
2011-05-04 09:45:00,39.13,39.18,39.1,39.14,48900.0,24.4723,24.5036,24.4536,24.4786,48900.0
2011-05-04 09:50:00,39.14,39.24,39.14,39.23,46200.0,24.4786,24.5411,24.4786,24.5349,46200.0
2011-05-04 09:55:00,39.2,39.24,39.09,39.13,47400.0,24.5161,24.5411,24.4473,24.4723,47400.0
2011-05-04 10:00:00,39.13,39.13,39.05,39.09,47400.0,24.4723,24.4723,24.4223,24.4473,47400.0
2011-05-04 10:05:00,39.09,39.09,39.02,39.02,50300.0,24.4473,24.4473,24.4035,24.4035,50300.0
2011-05-04 10:10:00,39.03,39.05,38.99,39.0,66800.0,24.4098,24.4223,24.3848,24.391,66800.0
2011-05-04 10:15:00,39.0,39.0,38.99,39.0,23300.0,24.391,24.391,24.3848,24.391,23300.0
2011-05-04 10:20:00,39.0,39.0,38.97,38.99,22200.0,24.391,24.391,24.3723,24.3848,22200.0
2011-05-04 10:25:00,39.0,39.02,38.96,38.97,100300.0,24.391,24.4035,24.366,24.3723,100300.0
2011-05-04 10:30:00,38.97,39.0,38.96,38.97,53700.0,24.3723,24.391,24.366,24.3723,53700.0
2011-05-04 10:35:00,38.97,38.97,38.9,38.94,75100.0,24.3723,24.3723,24.3285,24.3535,75100.0
2011-05-04 10:40:00,38.94,38.96,38.92,38.92,38200.0,24.3535,24.366,24.341,24.341,38200.0
2011-05-04 10:45:00,38.93,38.93,38.89,38.91,48400.0,24.3473,24.3473,24.3222,24.3347,48400.0
2011-05-04 10:50:00,38.9,38.95,38.89,38.92,42000.0,24.3285,24.3598,24.3222,24.341,42000.0
2011-05-04 10:55:00,38.93,38.96,38.92,38.94,25500.0,24.3473,24.366,24.341,24.3535,25500.0
2011-05-04 11:00:00,38.93,38.93,38.89,38.9,41200.0,24.3473,24.3473,24.3222,24.3285,41200.0
2011-05-04 11:05:00,38.9,38.9,38.87,38.89,22900.0,24.3285,24.3285,24.3097,24.3222,22900.0
2011-05-04 11:10:00,38.89,38.92,38.87,38.89,45900.0,24.3222,24.341,24.3097,24.3222,45900.0
2011-05-04 11:15:00,38.9,38.91,38.86,38.87,45300.0,24.3285,24.3347,24.3035,24.3097,45300.0
2011-05-04 11:20:00,38.87,38.88,38.82,38.87,56300.0,24.3097,24.316,24.2785,24.3097,56300.0
2011-05-04 11:25:00,38.88,38.91,38.85,38.89,83100.0,24.316,24.3347,24.2972,24.3222,83100.0
2011-05-04 11:30:00,38.89,38.92,38.88,38.91,39800.0,24.3222,24.341,24.316,24.3347,39800.0
2011-05-04 11:35:00,38.91,38.94,38.91,38.93,21100.0,24.3347,24.3535,24.3347,24.3473,21100.0
2011-05-04 11:40:00,38.93,38.96,38.93,38.94,58600.0,24.3473,24.366,24.3473,24.3535,58600.0
2011-05-04 11:45:00,38.94,38.95,38.92,38.92,11200.0,24.3535,24.3598,24.341,24.341,11200.0
2011-05-04 11:50:00,38.93,38.93,38.88,38.88,22300.0,24.3473,24.3473,24.316,24.316,22300.0
2011-05-04 11:55:00,38.87,38.89,38.86,38.89,57600.0,24.3097,24.3222,24.3035,24.3222,57600.0
2011-05-04 12:00:00,38.88,38.92,38.88,38.92,49200.0,24.316,24.341,24.316,24.341,49200.0
2011-05-04 12:05:00,38.91,38.91,38.85,38.86,26400.0,24.3347,24.3347,24.2972,24.3035,26400.0
2011-05-04 12:10:00,38.86,38.9,38.86,38.89,23300.0,24.3035,24.3285,24.3035,24.3222,23300.0
2011-05-04 12:15:00,38.9,38.9,38.89,38.9,4800.0,24.3285,24.3285,24.3222,24.3285,4800.0
2011-05-04 12:20:00,38.9,38.9,38.83,38.83,34500.0,24.3285,24.3285,24.2847,24.2847,34500.0
2011-05-04 12:25:00,38.83,38.86,38.82,38.86,16300.0,24.2847,24.3035,24.2785,24.3035,16300.0
2011-05-04 12:30:00,38.86,38.91,38.85,38.91,43000.0,24.3035,24.3347,24.2972,24.3347,43000.0
2011-05-04 12:35:00,38.9,38.94,38.89,38.92,43200.0,24.3285,24.3535,24.3222,24.341,43200.0
2011-05-04 12:40:00,38.93,38.95,38.92,38.93,33100.0,24.3473,24.3598,24.341,24.3473,33100.0
2011-05-04 12:45:00,38.93,38.95,38.9,38.91,56300.0,24.3473,24.3598,24.3285,24.3347,56300.0
2011-05-04 12:50:00,38.91,38.92,38.88,38.9,23000.0,24.3347,24.341,24.316,24.3285,23000.0
2011-05-04 12:55:00,38.89,38.9,38.87,38.88,16100.0,24.3222,24.3285,24.3097,24.316,16100.0
2011-05-04 13:00:00,38.88,38.91,38.87,38.91,28200.0,24.316,24.3347,24.3097,24.3347,28200.0
2011-05-04 13:05:00,38.91,38.93,38.91,38.93,5000.0,24.3347,24.3473,24.3347,24.3473,5000.0
2011-05-04 13:10:00,38.93,38.96,38.92,38.95,44700.0,24.3473,24.366,24.341,24.3598,44700.0
2011-05-04 13:15:00,38.96,38.99,38.95,38.99,15300.0,24.366,24.3848,24.3598,24.3848,15300.0
2011-05-04 13:20:00,38.98,38.98,38.94,38.96,28900.0,24.3785,24.3785,24.3535,24.366,28900.0
2011-05-04 13:25:00,38.96,38.97,38.91,38.91,31000.0,24.366,24.3723,24.3347,24.3347,31000.0
2011-05-04 13:30:00,38.91,38.93,38.91,38.93,16700.0,24.3347,24.3473,24.3347,24.3473,16700.0
2011-05-04 13:35:00,38.93,38.94,38.9,38.92,28800.0,24.3473,24.3535,24.3285,24.341,28800.0
2011-05-04 13:40:00,38.91,38.92,38.91,38.91,5200.0,24.3347,24.341,24.3347,24.3347,5200.0
2011-05-04 13:45:00,38.91,38.92,38.89,38.9,25700.0,24.3347,24.341,24.3222,24.3285,25700.0
2011-05-04 13:50:00,38.9,38.92,38.9,38.91,9100.0,24.3285,24.341,24.3285,24.3347,9100.0
2011-05-04 13:55:00,38.92,38.92,38.9,38.91,20800.0,24.341,24.341,24.3285,24.3347,20800.0
2011-05-04 14:00:00,38.9,38.91,38.87,38.87,22800.0,24.3285,24.3347,24.3097,24.3097,22800.0
2011-05-04 14:05:00,38.88,38.89,38.87,38.87,17200.0,24.316,24.3222,24.3097,24.3097,17200.0
2011-05-04 14:10:00,38.87,38.88,38.85,38.87,26500.0,24.3097,24.316,24.2972,24.3097,26500.0
2011-05-04 14:15:00,38.86,38.88,38.84,38.87,28000.0,24.3035,24.316,24.291,24.3097,28000.0
2011-05-04 14:20:00,38.87,38.9,38.87,38.88,31000.0,24.3097,24.3285,24.3097,24.316,31000.0
2011-05-04 14:25:00,38.88,38.9,38.85,38.85,14300.0,24.316,24.3285,24.2972,24.2972,14300.0
2011-05-04 14:30:00,38.86,38.86,38.83,38.85,42500.0,24.3035,24.3035,24.2847,24.2972,42500.0
2011-05-04 14:35:00,38.85,38.86,38.84,38.85,16200.0,24.2972,24.3035,24.291,24.2972,16200.0
2011-05-04 14:40:00,38.84,38.86,38.83,38.83,22900.0,24.291,24.3035,24.2847,24.2847,22900.0
2011-05-04 14:45:00,38.83,38.84,38.81,38.83,26600.0,24.2847,24.291,24.2722,24.2847,26600.0
2011-05-04 14:50:00,38.83,38.85,38.83,38.84,9900.0,24.2847,24.2972,24.2847,24.291,9900.0
2011-05-04 14:55:00,38.84,38.84,38.79,38.79,24800.0,24.291,24.291,24.2597,24.2597,24800.0
2011-05-04 15:00:00,38.8,38.82,38.77,38.79,37000.0,24.2659,24.2785,24.2472,24.2597,37000.0
2011-05-04 15:05:00,38.78,38.8,38.76,38.77,37600.0,24.2534,24.2659,24.2409,24.2472,37600.0
2011-05-04 15:10:00,38.77,38.78,38.75,38.75,23800.0,24.2472,24.2534,24.2347,24.2347,23800.0
2011-05-04 15:15:00,38.76,38.8,38.75,38.79,47500.0,24.2409,24.2659,24.2347,24.2597,47500.0
2011-05-04 15:20:00,38.8,38.8,38.79,38.79,11600.0,24.2659,24.2659,24.2597,24.2597,11600.0
2011-05-04 15:25:00,38.79,38.8,38.76,38.79,42000.0,24.2597,24.2659,24.2409,24.2597,42000.0
2011-05-04 15:30:00,38.78,38.79,38.76,38.78,49000.0,24.2534,24.2597,24.2409,24.2534,49000.0
2011-05-04 15:35:00,38.77,38.8,38.76,38.79,66800.0,24.2472,24.2659,24.2409,24.2597,66800.0
2011-05-04 15:40:00,38.8,38.81,38.78,38.78,46700.0,24.2659,24.2722,24.2534,24.2534,46700.0
2011-05-04 15:45:00,38.79,38.82,38.77,38.77,78400.0,24.2597,24.2785,24.2472,24.2472,78400.0
2011-05-04 15:50:00,38.78,38.8,38.77,38.79,76800.0,24.2534,24.2659,24.2472,24.2597,76800.0
2011-05-04 15:55:00,38.8,38.8,38.79,38.79,145200.0,24.2659,24.2659,24.2597,24.2597,145200.0
2011-05-05 09:30:00,38.7,38.75,38.62,38.69,75600.0,24.2034,24.2347,24.1534,24.1972,75600.0
2011-05-05 09:35:00,38.69,38.74,38.64,38.71,70200.0,24.1972,24.2284,24.1659,24.2097,70200.0
2011-05-05 09:40:00,38.71,38.71,38.58,38.58,43800.0,24.2097,24.2097,24.1284,24.1284,43800.0
2011-05-05 09:45:00,38.58,38.74,38.58,38.71,48300.0,24.1284,24.2284,24.1284,24.2097,48300.0
2011-05-05 09:50:00,38.72,38.73,38.65,38.7,87200.0,24.2159,24.2222,24.1721,24.2034,87200.0
2011-05-05 09:55:00,38.71,38.74,38.69,38.74,25300.0,24.2097,24.2284,24.1972,24.2284,25300.0
2011-05-05 10:00:00,38.73,38.74,38.69,38.69,23300.0,24.2222,24.2284,24.1972,24.1972,23300.0
2011-05-05 10:05:00,38.7,38.74,38.68,38.7,29000.0,24.2034,24.2284,24.1909,24.2034,29000.0
2011-05-05 10:10:00,38.71,38.74,38.67,38.67,25800.0,24.2097,24.2284,24.1846,24.1846,25800.0
2011-05-05 10:15:00,38.67,38.69,38.64,38.65,30200.0,24.1846,24.1972,24.1659,24.1721,30200.0
2011-05-05 10:20:00,38.65,38.71,38.64,38.69,53500.0,24.1721,24.2097,24.1659,24.1972,53500.0
2011-05-05 10:25:00,38.69,38.71,38.63,38.64,41000.0,24.1972,24.2097,24.1596,24.1659,41000.0
2011-05-05 10:30:00,38.63,38.64,38.56,38.6,54200.0,24.1596,24.1659,24.1159,24.1409,54200.0
2011-05-05 10:35:00,38.61,38.63,38.59,38.62,22900.0,24.1471,24.1596,24.1346,24.1534,22900.0
2011-05-05 10:40:00,38.62,38.62,38.56,38.57,28200.0,24.1534,24.1534,24.1159,24.1221,28200.0
2011-05-05 10:45:00,38.58,38.64,38.57,38.61,23300.0,24.1284,24.1659,24.1221,24.1471,23300.0
2011-05-05 10:50:00,38.61,38.61,38.52,38.55,81000.0,24.1471,24.1471,24.0908,24.1096,81000.0
2011-05-05 10:55:00,38.55,38.57,38.5,38.5,54900.0,24.1096,24.1221,24.0783,24.0783,54900.0
2011-05-05 11:00:00,38.52,38.53,38.5,38.52,21200.0,24.0908,24.0971,24.0783,24.0908,21200.0
2011-05-05 11:05:00,38.52,38.52,38.47,38.5,45400.0,24.0908,24.0908,24.0596,24.0783,45400.0
2011-05-05 11:10:00,38.49,38.53,38.41,38.44,90600.0,24.0721,24.0971,24.022,24.0408,90600.0
2011-05-05 11:15:00,38.45,38.5,38.44,38.45,42100.0,24.0471,24.0783,24.0408,24.0471,42100.0
2011-05-05 11:20:00,38.46,38.51,38.45,38.51,47700.0,24.0533,24.0846,24.0471,24.0846,47700.0
2011-05-05 11:25:00,38.52,38.57,38.52,38.53,30500.0,24.0908,24.1221,24.0908,24.0971,30500.0
2011-05-05 11:30:00,38.51,38.55,38.5,38.52,47200.0,24.0846,24.1096,24.0783,24.0908,47200.0
2011-05-05 11:35:00,38.52,38.53,38.5,38.51,38100.0,24.0908,24.0971,24.0783,24.0846,38100.0
2011-05-05 11:40:00,38.51,38.53,38.5,38.5,32800.0,24.0846,24.0971,24.0783,24.0783,32800.0
2011-05-05 11:45:00,38.5,38.55,38.5,38.55,40000.0,24.0783,24.1096,24.0783,24.1096,40000.0
2011-05-05 11:50:00,38.55,38.63,38.54,38.63,34700.0,24.1096,24.1596,24.1033,24.1596,34700.0
2011-05-05 11:55:00,38.63,38.64,38.59,38.59,60900.0,24.1596,24.1659,24.1346,24.1346,60900.0
2011-05-05 12:00:00,38.6,38.62,38.58,38.59,44500.0,24.1409,24.1534,24.1284,24.1346,44500.0
2011-05-05 12:05:00,38.59,38.6,38.55,38.59,30000.0,24.1346,24.1409,24.1096,24.1346,30000.0
2011-05-05 12:10:00,38.59,38.62,38.54,38.62,65500.0,24.1346,24.1534,24.1033,24.1534,65500.0
2011-05-05 12:15:00,38.61,38.64,38.6,38.6,41100.0,24.1471,24.1659,24.1409,24.1409,41100.0
2011-05-05 12:20:00,38.6,38.65,38.59,38.63,35600.0,24.1409,24.1721,24.1346,24.1596,35600.0
2011-05-05 12:25:00,38.63,38.66,38.61,38.65,34200.0,24.1596,24.1784,24.1471,24.1721,34200.0
2011-05-05 12:30:00,38.64,38.64,38.58,38.6,38000.0,24.1659,24.1659,24.1284,24.1409,38000.0
2011-05-05 12:35:00,38.6,38.61,38.59,38.6,38200.0,24.1409,24.1471,24.1346,24.1409,38200.0
2011-05-05 12:40:00,38.6,38.65,38.59,38.65,15300.0,24.1409,24.1721,24.1346,24.1721,15300.0
2011-05-05 12:45:00,38.65,38.66,38.63,38.63,24300.0,24.1721,24.1784,24.1596,24.1596,24300.0
2011-05-05 12:50:00,38.63,38.64,38.62,38.62,6600.0,24.1596,24.1659,24.1534,24.1534,6600.0
2011-05-05 12:55:00,38.62,38.63,38.59,38.6,16700.0,24.1534,24.1596,24.1346,24.1409,16700.0
2011-05-05 13:00:00,38.6,38.6,38.58,38.59,61900.0,24.1409,24.1409,24.1284,24.1346,61900.0
2011-05-05 13:05:00,38.58,38.6,38.58,38.6,21600.0,24.1284,24.1409,24.1284,24.1409,21600.0
2011-05-05 13:10:00,38.59,38.6,38.59,38.6,14500.0,24.1346,24.1409,24.1346,24.1409,14500.0
2011-05-05 13:15:00,38.6,38.61,38.58,38.59,17400.0,24.1409,24.1471,24.1284,24.1346,17400.0
2011-05-05 13:20:00,38.58,38.6,38.58,38.58,23500.0,24.1284,24.1409,24.1284,24.1284,23500.0
2011-05-05 13:25:00,38.58,38.63,38.56,38.63,26100.0,24.1284,24.1596,24.1159,24.1596,26100.0
2011-05-05 13:30:00,38.63,38.65,38.61,38.61,15200.0,24.1596,24.1721,24.1471,24.1471,15200.0
2011-05-05 13:35:00,38.62,38.64,38.61,38.63,18800.0,24.1534,24.1659,24.1471,24.1596,18800.0
2011-05-05 13:40:00,38.64,38.64,38.61,38.63,15000.0,24.1659,24.1659,24.1471,24.1596,15000.0
2011-05-05 13:45:00,38.63,38.66,38.62,38.65,33700.0,24.1596,24.1784,24.1534,24.1721,33700.0
2011-05-05 13:50:00,38.65,38.66,38.63,38.64,40700.0,24.1721,24.1784,24.1596,24.1659,40700.0
2011-05-05 13:55:00,38.65,38.67,38.64,38.67,28800.0,24.1721,24.1846,24.1659,24.1846,28800.0
2011-05-05 14:00:00,38.67,38.67,38.63,38.64,24200.0,24.1846,24.1846,24.1596,24.1659,24200.0
2011-05-05 14:05:00,38.63,38.65,38.62,38.65,20000.0,24.1596,24.1721,24.1534,24.1721,20000.0
2011-05-05 14:10:00,38.64,38.65,38.61,38.62,16900.0,24.1659,24.1721,24.1471,24.1534,16900.0
2011-05-05 14:15:00,38.61,38.62,38.58,38.59,37600.0,24.1471,24.1534,24.1284,24.1346,37600.0
2011-05-05 14:20:00,38.59,38.6,38.59,38.59,41400.0,24.1346,24.1409,24.1346,24.1346,41400.0
2011-05-05 14:25:00,38.6,38.6,38.59,38.6,27800.0,24.1409,24.1409,24.1346,24.1409,27800.0
2011-05-05 14:30:00,38.6,38.6,38.59,38.59,20000.0,24.1409,24.1409,24.1346,24.1346,20000.0
2011-05-05 14:35:00,38.6,38.62,38.59,38.62,22300.0,24.1409,24.1534,24.1346,24.1534,22300.0
2011-05-05 14:40:00,38.62,38.62,38.61,38.62,7900.0,24.1534,24.1534,24.1471,24.1534,7900.0
2011-05-05 14:45:00,38.62,38.62,38.61,38.62,19100.0,24.1534,24.1534,24.1471,24.1534,19100.0
2011-05-05 14:50:00,38.62,38.62,38.56,38.56,29900.0,24.1534,24.1534,24.1159,24.1159,29900.0
2011-05-05 14:55:00,38.57,38.58,38.56,38.57,22100.0,24.1221,24.1284,24.1159,24.1221,22100.0
2011-05-05 15:00:00,38.57,38.58,38.54,38.57,36300.0,24.1221,24.1284,24.1033,24.1221,36300.0
2011-05-05 15:05:00,38.57,38.57,38.54,38.55,37500.0,24.1221,24.1221,24.1033,24.1096,37500.0
2011-05-05 15:10:00,38.54,38.55,38.45,38.46,110100.0,24.1033,24.1096,24.0471,24.0533,110100.0
2011-05-05 15:15:00,38.46,38.48,38.42,38.44,83400.0,24.0533,24.0658,24.0283,24.0408,83400.0
2011-05-05 15:20:00,38.45,38.47,38.31,38.33,112900.0,24.0471,24.0596,23.9595,23.972,112900.0
2011-05-05 15:25:00,38.32,38.41,38.29,38.29,85800.0,23.9658,24.022,23.947,23.947,85800.0
2011-05-05 15:30:00,38.3,38.4,38.29,38.39,94500.0,23.9532,24.0158,23.947,24.0095,94500.0
2011-05-05 15:35:00,38.38,38.43,38.38,38.41,84000.0,24.0033,24.0345,24.0033,24.022,84000.0
2011-05-05 15:40:00,38.41,38.41,38.36,38.4,78400.0,24.022,24.022,23.9908,24.0158,78400.0
2011-05-05 15:45:00,38.41,38.44,38.39,38.42,122200.0,24.022,24.0408,24.0095,24.0283,122200.0
2011-05-05 15:50:00,38.42,38.46,38.4,38.42,91300.0,24.0283,24.0533,24.0158,24.0283,91300.0
2011-05-05 15:55:00,38.42,38.45,38.38,38.4,134900.0,24.0283,24.0471,24.0033,24.0158,134900.0
2011-05-06 09:30:00,38.68,38.87,38.66,38.84,76000.0,24.1909,24.3097,24.1784,24.291,76000.0
2011-05-06 09:35:00,38.83,38.95,38.81,38.95,62400.0,24.2847,24.3598,24.2722,24.3598,62400.0
2011-05-06 09:40:00,38.93,38.95,38.89,38.91,33700.0,24.3473,24.3598,24.3222,24.3347,33700.0
2011-05-06 09:45:00,38.9,38.93,38.88,38.91,34500.0,24.3285,24.3473,24.316,24.3347,34500.0
2011-05-06 09:50:00,38.91,38.91,38.85,38.9,34700.0,24.3347,24.3347,24.2972,24.3285,34700.0
2011-05-06 09:55:00,38.89,38.9,38.82,38.83,32600.0,24.3222,24.3285,24.2785,24.2847,32600.0
2011-05-06 10:00:00,38.84,38.85,38.8,38.82,22900.0,24.291,24.2972,24.2659,24.2785,22900.0
2011-05-06 10:05:00,38.82,38.84,38.76,38.79,54100.0,24.2785,24.291,24.2409,24.2597,54100.0
2011-05-06 10:10:00,38.79,38.92,38.79,38.92,29300.0,24.2597,24.341,24.2597,24.341,29300.0
2011-05-06 10:15:00,38.92,38.93,38.89,38.9,20100.0,24.341,24.3473,24.3222,24.3285,20100.0
2011-05-06 10:20:00,38.9,38.94,38.9,38.93,16300.0,24.3285,24.3535,24.3285,24.3473,16300.0
2011-05-06 10:25:00,38.92,38.93,38.88,38.88,31800.0,24.341,24.3473,24.316,24.316,31800.0
2011-05-06 10:30:00,38.88,38.88,38.87,38.87,8500.0,24.316,24.316,24.3097,24.3097,8500.0
2011-05-06 10:35:00,38.87,38.88,38.83,38.87,32100.0,24.3097,24.316,24.2847,24.3097,32100.0
2011-05-06 10:40:00,38.88,38.88,38.82,38.83,31600.0,24.316,24.316,24.2785,24.2847,31600.0
2011-05-06 10:45:00,38.83,38.85,38.8,38.82,19500.0,24.2847,24.2972,24.2659,24.2785,19500.0
2011-05-06 10:50:00,38.82,38.83,38.8,38.8,18200.0,24.2785,24.2847,24.2659,24.2659,18200.0
2011-05-06 10:55:00,38.8,38.83,38.8,38.83,15600.0,24.2659,24.2847,24.2659,24.2847,15600.0
2011-05-06 11:00:00,38.83,38.84,38.82,38.83,39200.0,24.2847,24.291,24.2785,24.2847,39200.0
2011-05-06 11:05:00,38.83,38.84,38.82,38.84,20600.0,24.2847,24.291,24.2785,24.291,20600.0
2011-05-06 11:10:00,38.83,38.88,38.83,38.88,9900.0,24.2847,24.316,24.2847,24.316,9900.0
2011-05-06 11:15:00,38.88,38.92,38.84,38.88,52100.0,24.316,24.341,24.291,24.316,52100.0
2011-05-06 11:20:00,38.89,38.92,38.89,38.91,19400.0,24.3222,24.341,24.3222,24.3347,19400.0
2011-05-06 11:25:00,38.91,38.92,38.89,38.89,16300.0,24.3347,24.341,24.3222,24.3222,16300.0
2011-05-06 11:30:00,38.89,38.9,38.86,38.87,8200.0,24.3222,24.3285,24.3035,24.3097,8200.0
2011-05-06 11:35:00,38.86,38.87,38.84,38.85,14300.0,24.3035,24.3097,24.291,24.2972,14300.0
2011-05-06 11:40:00,38.86,38.86,38.84,38.85,15500.0,24.3035,24.3035,24.291,24.2972,15500.0
2011-05-06 11:45:00,38.84,38.85,38.82,38.83,24100.0,24.291,24.2972,24.2785,24.2847,24100.0
2011-05-06 11:50:00,38.83,38.85,38.82,38.82,12400.0,24.2847,24.2972,24.2785,24.2785,12400.0
2011-05-06 11:55:00,38.83,38.83,38.79,38.81,46000.0,24.2847,24.2847,24.2597,24.2722,46000.0
2011-05-06 12:00:00,38.81,38.85,38.81,38.82,47600.0,24.2722,24.2972,24.2722,24.2785,47600.0
2011-05-06 12:05:00,38.83,38.83,38.74,38.75,26500.0,24.2847,24.2847,24.2284,24.2347,26500.0
2011-05-06 12:10:00,38.75,38.78,38.72,38.74,34200.0,24.2347,24.2534,24.2159,24.2284,34200.0
2011-05-06 12:15:00,38.73,38.75,38.69,38.71,33600.0,24.2222,24.2347,24.1972,24.2097,33600.0
2011-05-06 12:20:00,38.71,38.73,38.7,38.7,17600.0,24.2097,24.2222,24.2034,24.2034,17600.0
2011-05-06 12:25:00,38.71,38.72,38.69,38.69,10100.0,24.2097,24.2159,24.1972,24.1972,10100.0
2011-05-06 12:30:00,38.69,38.72,38.67,38.69,30100.0,24.1972,24.2159,24.1846,24.1972,30100.0
2011-05-06 12:35:00,38.69,38.7,38.67,38.67,12500.0,24.1972,24.2034,24.1846,24.1846,12500.0
2011-05-06 12:40:00,38.68,38.68,38.6,38.63,46800.0,24.1909,24.1909,24.1409,24.1596,46800.0
2011-05-06 12:45:00,38.64,38.64,38.62,38.62,9000.0,24.1659,24.1659,24.1534,24.1534,9000.0
2011-05-06 12:50:00,38.63,38.67,38.62,38.67,30700.0,24.1596,24.1846,24.1534,24.1846,30700.0
2011-05-06 12:55:00,38.67,38.67,38.65,38.66,21400.0,24.1846,24.1846,24.1721,24.1784,21400.0
2011-05-06 13:00:00,38.67,38.71,38.67,38.71,9900.0,24.1846,24.2097,24.1846,24.2097,9900.0
2011-05-06 13:05:00,38.7,38.71,38.7,38.71,10400.0,24.2034,24.2097,24.2034,24.2097,10400.0
2011-05-06 13:10:00,38.71,38.72,38.64,38.66,56700.0,24.2097,24.2159,24.1659,24.1784,56700.0
2011-05-06 13:15:00,38.66,38.66,38.57,38.61,108600.0,24.1784,24.1784,24.1221,24.1471,108600.0
2011-05-06 13:20:00,38.6,38.65,38.59,38.65,18100.0,24.1409,24.1721,24.1346,24.1721,18100.0
2011-05-06 13:25:00,38.65,38.66,38.63,38.66,7300.0,24.1721,24.1784,24.1596,24.1784,7300.0
2011-05-06 13:30:00,38.66,38.71,38.66,38.7,10100.0,24.1784,24.2097,24.1784,24.2034,10100.0
2011-05-06 13:35:00,38.69,38.71,38.68,38.68,11500.0,24.1972,24.2097,24.1909,24.1909,11500.0
2011-05-06 13:40:00,38.69,38.71,38.67,38.68,18800.0,24.1972,24.2097,24.1846,24.1909,18800.0
2011-05-06 13:45:00,38.67,38.68,38.65,38.65,14100.0,24.1846,24.1909,24.1721,24.1721,14100.0
2011-05-06 13:50:00,38.66,38.69,38.66,38.69,13100.0,24.1784,24.1972,24.1784,24.1972,13100.0
2011-05-06 13:55:00,38.69,38.7,38.69,38.69,5600.0,24.1972,24.2034,24.1972,24.1972,5600.0
2011-05-06 14:00:00,38.69,38.7,38.65,38.68,30000.0,24.1972,24.2034,24.1721,24.1909,30000.0
2011-05-06 14:05:00,38.69,38.7,38.68,38.69,6800.0,24.1972,24.2034,24.1909,24.1972,6800.0
2011-05-06 14:10:00,38.7,38.74,38.7,38.74,17900.0,24.2034,24.2284,24.2034,24.2284,17900.0
2011-05-06 14:15:00,38.74,38.75,38.73,38.74,17900.0,24.2284,24.2347,24.2222,24.2284,17900.0
2011-05-06 14:20:00,38.74,38.74,38.7,38.7,15600.0,24.2284,24.2284,24.2034,24.2034,15600.0
2011-05-06 14:25:00,38.7,38.7,38.63,38.67,28200.0,24.2034,24.2034,24.1596,24.1846,28200.0
2011-05-06 14:30:00,38.66,38.66,38.6,38.61,25300.0,24.1784,24.1784,24.1409,24.1471,25300.0
2011-05-06 14:35:00,38.61,38.61,38.56,38.57,28900.0,24.1471,24.1471,24.1159,24.1221,28900.0
2011-05-06 14:40:00,38.57,38.59,38.56,38.57,18900.0,24.1221,24.1346,24.1159,24.1221,18900.0
2011-05-06 14:45:00,38.57,38.57,38.53,38.55,30100.0,24.1221,24.1221,24.0971,24.1096,30100.0
2011-05-06 14:50:00,38.55,38.59,38.55,38.58,14900.0,24.1096,24.1346,24.1096,24.1284,14900.0
2011-05-06 14:55:00,38.58,38.61,38.57,38.6,18800.0,24.1284,24.1471,24.1221,24.1409,18800.0
2011-05-06 15:00:00,38.6,38.61,38.59,38.6,23800.0,24.1409,24.1471,24.1346,24.1409,23800.0
2011-05-06 15:05:00,38.6,38.62,38.59,38.6,21500.0,24.1409,24.1534,24.1346,24.1409,21500.0
2011-05-06 15:10:00,38.61,38.64,38.59,38.6,36400.0,24.1471,24.1659,24.1346,24.1409,36400.0
2011-05-06 15:15:00,38.6,38.64,38.6,38.63,24500.0,24.1409,24.1659,24.1409,24.1596,24500.0
2011-05-06 15:20:00,38.63,38.65,38.61,38.61,30300.0,24.1596,24.1721,24.1471,24.1471,30300.0
2011-05-06 15:25:00,38.62,38.62,38.57,38.58,34900.0,24.1534,24.1534,24.1221,24.1284,34900.0
2011-05-06 15:30:00,38.58,38.62,38.58,38.62,47500.0,24.1284,24.1534,24.1284,24.1534,47500.0
2011-05-06 15:35:00,38.63,38.66,38.62,38.66,83500.0,24.1596,24.1784,24.1534,24.1784,83500.0
2011-05-06 15:40:00,38.66,38.67,38.65,38.66,30400.0,24.1784,24.1846,24.1721,24.1784,30400.0
2011-05-06 15:45:00,38.67,38.7,38.66,38.7,83300.0,24.1846,24.2034,24.1784,24.2034,83300.0
2011-05-06 15:50:00,38.7,38.7,38.64,38.66,115300.0,24.2034,24.2034,24.1659,24.1784,115300.0
2011-05-06 15:55:00,38.66,38.68,38.63,38.66,274600.0,24.1784,24.1909,24.1596,24.1784,274600.0
2011-05-09 09:30:00,38.68,38.72,38.53,38.63,37600.0,24.1909,24.2159,24.0971,24.1596,37600.0
2011-05-09 09:35:00,38.64,38.67,38.61,38.64,11900.0,24.1659,24.1846,24.1471,24.1659,11900.0
2011-05-09 09:40:00,38.63,38.67,38.61,38.66,14400.0,24.1596,24.1846,24.1471,24.1784,14400.0
2011-05-09 09:45:00,38.67,38.71,38.66,38.69,18300.0,24.1846,24.2097,24.1784,24.1972,18300.0
2011-05-09 09:50:00,38.69,38.69,38.59,38.63,21500.0,24.1972,24.1972,24.1346,24.1596,21500.0
2011-05-09 09:55:00,38.63,38.65,38.63,38.65,29100.0,24.1596,24.1721,24.1596,24.1721,29100.0
2011-05-09 10:00:00,38.65,38.7,38.64,38.7,34600.0,24.1721,24.2034,24.1659,24.2034,34600.0
2011-05-09 10:05:00,38.7,38.75,38.7,38.75,21200.0,24.2034,24.2347,24.2034,24.2347,21200.0
2011-05-09 10:10:00,38.75,38.78,38.71,38.72,21400.0,24.2347,24.2534,24.2097,24.2159,21400.0
2011-05-09 10:15:00,38.73,38.73,38.67,38.69,10700.0,24.2222,24.2222,24.1846,24.1972,10700.0
2011-05-09 10:20:00,38.69,38.69,38.64,38.66,15500.0,24.1972,24.1972,24.1659,24.1784,15500.0
2011-05-09 10:25:00,38.66,38.66,38.6,38.61,69100.0,24.1784,24.1784,24.1409,24.1471,69100.0
2011-05-09 10:30:00,38.6,38.61,38.56,38.58,29000.0,24.1409,24.1471,24.1159,24.1284,29000.0
2011-05-09 10:35:00,38.59,38.6,38.57,38.57,11600.0,24.1346,24.1409,24.1221,24.1221,11600.0
2011-05-09 10:40:00,38.58,38.58,38.56,38.57,27900.0,24.1284,24.1284,24.1159,24.1221,27900.0
2011-05-09 10:45:00,38.57,38.58,38.53,38.54,25800.0,24.1221,24.1284,24.0971,24.1033,25800.0
2011-05-09 10:50:00,38.54,38.55,38.49,38.55,41700.0,24.1033,24.1096,24.0721,24.1096,41700.0
2011-05-09 10:55:00,38.54,38.54,38.53,38.54,5400.0,24.1033,24.1033,24.0971,24.1033,5400.0
2011-05-09 11:00:00,38.53,38.55,38.5,38.52,14900.0,24.0971,24.1096,24.0783,24.0908,14900.0
2011-05-09 11:05:00,38.52,38.58,38.52,38.58,14900.0,24.0908,24.1284,24.0908,24.1284,14900.0
2011-05-09 11:10:00,38.58,38.59,38.53,38.56,29200.0,24.1284,24.1346,24.0971,24.1159,29200.0
2011-05-09 11:15:00,38.56,38.58,38.53,38.58,16300.0,24.1159,24.1284,24.0971,24.1284,16300.0
2011-05-09 11:20:00,38.58,38.61,38.57,38.58,27800.0,24.1284,24.1471,24.1221,24.1284,27800.0
2011-05-09 11:25:00,38.58,38.61,38.57,38.58,16800.0,24.1284,24.1471,24.1221,24.1284,16800.0
2011-05-09 11:30:00,38.58,38.62,38.57,38.57,54100.0,24.1284,24.1534,24.1221,24.1221,54100.0
2011-05-09 11:35:00,38.58,38.61,38.57,38.58,22600.0,24.1284,24.1471,24.1221,24.1284,22600.0
2011-05-09 11:40:00,38.59,38.59,38.55,38.57,8900.0,24.1346,24.1346,24.1096,24.1221,8900.0
2011-05-09 11:45:00,38.57,38.61,38.57,38.59,26000.0,24.1221,24.1471,24.1221,24.1346,26000.0
2011-05-09 11:50:00,38.59,38.62,38.58,38.61,9700.0,24.1346,24.1534,24.1284,24.1471,9700.0
2011-05-09 11:55:00,38.61,38.63,38.61,38.63,7600.0,24.1471,24.1596,24.1471,24.1596,7600.0
2011-05-09 12:00:00,38.64,38.66,38.63,38.64,23100.0,24.1659,24.1784,24.1596,24.1659,23100.0
2011-05-09 12:05:00,38.65,38.7,38.65,38.7,21600.0,24.1721,24.2034,24.1721,24.2034,21600.0
2011-05-09 12:10:00,38.69,38.7,38.67,38.68,37100.0,24.1972,24.2034,24.1846,24.1909,37100.0
2011-05-09 12:15:00,38.69,38.73,38.69,38.73,36900.0,24.1972,24.2222,24.1972,24.2222,36900.0
2011-05-09 12:20:00,38.73,38.74,38.69,38.69,19800.0,24.2222,24.2284,24.1972,24.1972,19800.0
2011-05-09 12:25:00,38.69,38.72,38.68,38.69,25800.0,24.1972,24.2159,24.1909,24.1972,25800.0
2011-05-09 12:30:00,38.68,38.69,38.64,38.65,34700.0,24.1909,24.1972,24.1659,24.1721,34700.0
2011-05-09 12:35:00,38.65,38.68,38.64,38.66,41500.0,24.1721,24.1909,24.1659,24.1784,41500.0
2011-05-09 12:40:00,38.66,38.66,38.64,38.66,28900.0,24.1784,24.1784,24.1659,24.1784,28900.0
2011-05-09 12:45:00,38.65,38.71,38.65,38.71,17200.0,24.1721,24.2097,24.1721,24.2097,17200.0
2011-05-09 12:50:00,38.71,38.71,38.68,38.7,12400.0,24.2097,24.2097,24.1909,24.2034,12400.0
2011-05-09 12:55:00,38.69,38.74,38.69,38.71,24700.0,24.1972,24.2284,24.1972,24.2097,24700.0
2011-05-09 13:00:00,38.71,38.71,38.7,38.7,15100.0,24.2097,24.2097,24.2034,24.2034,15100.0
2011-05-09 13:05:00,38.7,38.71,38.69,38.71,10200.0,24.2034,24.2097,24.1972,24.2097,10200.0
2011-05-09 13:10:00,38.7,38.71,38.69,38.7,12000.0,24.2034,24.2097,24.1972,24.2034,12000.0
2011-05-09 13:15:00,38.7,38.71,38.69,38.71,13300.0,24.2034,24.2097,24.1972,24.2097,13300.0
2011-05-09 13:20:00,38.71,38.71,38.67,38.68,20600.0,24.2097,24.2097,24.1846,24.1909,20600.0
2011-05-09 13:25:00,38.68,38.7,38.68,38.7,9800.0,24.1909,24.2034,24.1909,24.2034,9800.0
2011-05-09 13:30:00,38.7,38.71,38.68,38.68,18400.0,24.2034,24.2097,24.1909,24.1909,18400.0
2011-05-09 13:35:00,38.69,38.69,38.68,38.69,8000.0,24.1972,24.1972,24.1909,24.1972,8000.0
2011-05-09 13:40:00,38.68,38.69,38.68,38.69,12900.0,24.1909,24.1972,24.1909,24.1972,12900.0
2011-05-09 13:45:00,38.7,38.71,38.69,38.7,12900.0,24.2034,24.2097,24.1972,24.2034,12900.0
2011-05-09 13:50:00,38.7,38.71,38.69,38.71,10300.0,24.2034,24.2097,24.1972,24.2097,10300.0
2011-05-09 13:55:00,38.71,38.71,38.69,38.69,12100.0,24.2097,24.2097,24.1972,24.1972,12100.0
2011-05-09 14:00:00,38.7,38.7,38.61,38.61,50000.0,24.2034,24.2034,24.1471,24.1471,50000.0
2011-05-09 14:05:00,38.61,38.65,38.6,38.64,35800.0,24.1471,24.1721,24.1409,24.1659,35800.0
2011-05-09 14:10:00,38.64,38.66,38.64,38.64,14700.0,24.1659,24.1784,24.1659,24.1659,14700.0
2011-05-09 14:15:00,38.65,38.66,38.64,38.65,14500.0,24.1721,24.1784,24.1659,24.1721,14500.0
2011-05-09 14:20:00,38.65,38.66,38.62,38.62,10800.0,24.1721,24.1784,24.1534,24.1534,10800.0
2011-05-09 14:25:00,38.62,38.62,38.6,38.61,6600.0,24.1534,24.1534,24.1409,24.1471,6600.0
2011-05-09 14:30:00,38.61,38.62,38.6,38.61,5900.0,24.1471,24.1534,24.1409,24.1471,5900.0
2011-05-09 14:35:00,38.62,38.63,38.61,38.63,17800.0,24.1534,24.1596,24.1471,24.1596,17800.0
2011-05-09 14:40:00,38.64,38.67,38.63,38.66,36400.0,24.1659,24.1846,24.1596,24.1784,36400.0
2011-05-09 14:45:00,38.65,38.66,38.64,38.66,16000.0,24.1721,24.1784,24.1659,24.1784,16000.0
2011-05-09 14:50:00,38.66,38.66,38.65,38.66,10400.0,24.1784,24.1784,24.1721,24.1784,10400.0
2011-05-09 14:55:00,38.65,38.66,38.65,38.66,12100.0,24.1721,24.1784,24.1721,24.1784,12100.0
2011-05-09 15:00:00,38.66,38.67,38.65,38.67,19300.0,24.1784,24.1846,24.1721,24.1846,19300.0
2011-05-09 15:05:00,38.66,38.67,38.65,38.67,25200.0,24.1784,24.1846,24.1721,24.1846,25200.0
2011-05-09 15:10:00,38.66,38.67,38.66,38.66,13700.0,24.1784,24.1846,24.1784,24.1784,13700.0
2011-05-09 15:15:00,38.66,38.69,38.66,38.69,27000.0,24.1784,24.1972,24.1784,24.1972,27000.0
2011-05-09 15:20:00,38.69,38.7,38.68,38.69,28800.0,24.1972,24.2034,24.1909,24.1972,28800.0
2011-05-09 15:25:00,38.69,38.7,38.67,38.67,39800.0,24.1972,24.2034,24.1846,24.1846,39800.0
2011-05-09 15:30:00,38.67,38.69,38.64,38.65,67000.0,24.1846,24.1972,24.1659,24.1721,67000.0
2011-05-09 15:35:00,38.65,38.69,38.64,38.69,15900.0,24.1721,24.1972,24.1659,24.1972,15900.0
2011-05-09 15:40:00,38.68,38.69,38.66,38.68,40400.0,24.1909,24.1972,24.1784,24.1909,40400.0
2011-05-09 15:45:00,38.68,38.68,38.63,38.66,83200.0,24.1909,24.1909,24.1596,24.1784,83200.0
2011-05-09 15:50:00,38.65,38.68,38.63,38.66,250200.0,24.1721,24.1909,24.1596,24.1784,250200.0
2011-05-09 15:55:00,38.65,38.69,38.62,38.67,390500.0,24.1721,24.1972,24.1534,24.1846,390500.0
2011-05-10 09:30:00,38.73,38.85,38.71,38.79,107200.0,24.2222,24.2972,24.2097,24.2597,107200.0
2011-05-10 09:35:00,38.77,38.83,38.74,38.79,16700.0,24.2472,24.2847,24.2284,24.2597,16700.0
2011-05-10 09:40:00,38.82,38.87,38.81,38.87,14100.0,24.2785,24.3097,24.2722,24.3097,14100.0
2011-05-10 09:45:00,38.85,38.91,38.83,38.88,36900.0,24.2972,24.3347,24.2847,24.316,36900.0
2011-05-10 09:50:00,38.88,38.88,38.84,38.84,16200.0,24.316,24.316,24.291,24.291,16200.0
2011-05-10 09:55:00,38.85,38.88,38.82,38.86,14900.0,24.2972,24.316,24.2785,24.3035,14900.0
2011-05-10 10:00:00,38.87,38.92,38.86,38.91,23300.0,24.3097,24.341,24.3035,24.3347,23300.0
2011-05-10 10:05:00,38.9,38.92,38.89,38.9,21900.0,24.3285,24.341,24.3222,24.3285,21900.0
2011-05-10 10:10:00,38.88,38.91,38.85,38.85,17700.0,24.316,24.3347,24.2972,24.2972,17700.0
2011-05-10 10:15:00,38.85,38.9,38.85,38.89,15200.0,24.2972,24.3285,24.2972,24.3222,15200.0
2011-05-10 10:20:00,38.89,38.93,38.88,38.9,43600.0,24.3222,24.3473,24.316,24.3285,43600.0
2011-05-10 10:25:00,38.9,38.9,38.87,38.88,22000.0,24.3285,24.3285,24.3097,24.316,22000.0
2011-05-10 10:30:00,38.88,38.9,38.87,38.89,6400.0,24.316,24.3285,24.3097,24.3222,6400.0
2011-05-10 10:35:00,38.9,38.91,38.89,38.89,8800.0,24.3285,24.3347,24.3222,24.3222,8800.0
2011-05-10 10:40:00,38.88,38.89,38.87,38.88,29600.0,24.316,24.3222,24.3097,24.316,29600.0
2011-05-10 10:45:00,38.88,38.9,38.88,38.89,6400.0,24.316,24.3285,24.316,24.3222,6400.0
2011-05-10 10:50:00,38.89,38.9,38.87,38.88,11500.0,24.3222,24.3285,24.3097,24.316,11500.0
2011-05-10 10:55:00,38.88,38.9,38.86,38.9,23700.0,24.316,24.3285,24.3035,24.3285,23700.0
2011-05-10 11:00:00,38.89,38.9,38.85,38.86,34700.0,24.3222,24.3285,24.2972,24.3035,34700.0
2011-05-10 11:05:00,38.86,38.88,38.85,38.87,16200.0,24.3035,24.316,24.2972,24.3097,16200.0
2011-05-10 11:10:00,38.87,38.94,38.87,38.93,24900.0,24.3097,24.3535,24.3097,24.3473,24900.0
2011-05-10 11:15:00,38.93,38.94,38.92,38.92,7000.0,24.3473,24.3535,24.341,24.341,7000.0
2011-05-10 11:20:00,38.91,38.93,38.9,38.9,9200.0,24.3347,24.3473,24.3285,24.3285,9200.0
2011-05-10 11:25:00,38.91,38.92,38.9,38.92,7900.0,24.3347,24.341,24.3285,24.341,7900.0
2011-05-10 11:30:00,38.92,38.92,38.9,38.9,19200.0,24.341,24.341,24.3285,24.3285,19200.0
2011-05-10 11:35:00,38.91,38.91,38.9,38.9,10200.0,24.3347,24.3347,24.3285,24.3285,10200.0
2011-05-10 11:40:00,38.91,38.92,38.9,38.91,6800.0,24.3347,24.341,24.3285,24.3347,6800.0
2011-05-10 11:45:00,38.92,38.92,38.9,38.9,11600.0,24.341,24.341,24.3285,24.3285,11600.0
2011-05-10 11:50:00,38.9,38.91,38.87,38.88,57000.0,24.3285,24.3347,24.3097,24.316,57000.0
2011-05-10 11:55:00,38.88,38.89,38.87,38.87,18600.0,24.316,24.3222,24.3097,24.3097,18600.0
2011-05-10 12:00:00,38.87,38.88,38.86,38.86,19200.0,24.3097,24.316,24.3035,24.3035,19200.0
2011-05-10 12:05:00,38.86,38.87,38.85,38.86,13800.0,24.3035,24.3097,24.2972,24.3035,13800.0
2011-05-10 12:10:00,38.87,38.87,38.86,38.86,8600.0,24.3097,24.3097,24.3035,24.3035,8600.0
2011-05-10 12:15:00,38.86,38.87,38.86,38.87,12800.0,24.3035,24.3097,24.3035,24.3097,12800.0
2011-05-10 12:20:00,38.88,38.91,38.88,38.9,21500.0,24.316,24.3347,24.316,24.3285,21500.0
2011-05-10 12:25:00,38.9,38.91,38.89,38.91,15600.0,24.3285,24.3347,24.3222,24.3347,15600.0
2011-05-10 12:30:00,38.91,38.91,38.9,38.91,3600.0,24.3347,24.3347,24.3285,24.3347,3600.0
2011-05-10 12:35:00,38.91,38.92,38.9,38.92,4200.0,24.3347,24.341,24.3285,24.341,4200.0
2011-05-10 12:40:00,38.91,38.94,38.91,38.93,15300.0,24.3347,24.3535,24.3347,24.3473,15300.0
2011-05-10 12:45:00,38.93,38.94,38.93,38.94,17600.0,24.3473,24.3535,24.3473,24.3535,17600.0
2011-05-10 12:50:00,38.94,38.94,38.92,38.92,13400.0,24.3535,24.3535,24.341,24.341,13400.0
2011-05-10 12:55:00,38.92,38.93,38.91,38.93,9800.0,24.341,24.3473,24.3347,24.3473,9800.0
2011-05-10 13:00:00,38.92,38.94,38.9,38.91,13400.0,24.341,24.3535,24.3285,24.3347,13400.0
2011-05-10 13:05:00,38.91,38.93,38.91,38.92,21400.0,24.3347,24.3473,24.3347,24.341,21400.0
2011-05-10 13:10:00,38.92,38.93,38.91,38.91,11500.0,24.341,24.3473,24.3347,24.3347,11500.0
2011-05-10 13:15:00,38.91,38.93,38.91,38.92,16000.0,24.3347,24.3473,24.3347,24.341,16000.0
2011-05-10 13:20:00,38.92,38.95,38.92,38.95,19600.0,24.341,24.3598,24.341,24.3598,19600.0
2011-05-10 13:25:00,38.95,38.97,38.94,38.96,17200.0,24.3598,24.3723,24.3535,24.366,17200.0
2011-05-10 13:30:00,38.97,38.97,38.95,38.96,26000.0,24.3723,24.3723,24.3598,24.366,26000.0
2011-05-10 13:35:00,38.97,38.97,38.96,38.97,13500.0,24.3723,24.3723,24.366,24.3723,13500.0
2011-05-10 13:40:00,38.98,38.99,38.97,38.99,17000.0,24.3785,24.3848,24.3723,24.3848,17000.0
2011-05-10 13:45:00,38.98,39.0,38.98,38.99,19000.0,24.3785,24.391,24.3785,24.3848,19000.0
2011-05-10 13:50:00,38.99,39.0,38.99,39.0,11700.0,24.3848,24.391,24.3848,24.391,11700.0
2011-05-10 13:55:00,38.99,39.0,38.99,39.0,32700.0,24.3848,24.391,24.3848,24.391,32700.0
2011-05-10 14:00:00,38.99,39.02,38.99,39.01,57300.0,24.3848,24.4035,24.3848,24.3973,57300.0
2011-05-10 14:05:00,39.01,39.01,39.0,39.0,9600.0,24.3973,24.3973,24.391,24.391,9600.0
2011-05-10 14:10:00,39.0,39.02,39.0,39.02,20400.0,24.391,24.4035,24.391,24.4035,20400.0
2011-05-10 14:15:00,39.02,39.02,39.0,39.01,14500.0,24.4035,24.4035,24.391,24.3973,14500.0
2011-05-10 14:20:00,39.0,39.02,38.99,39.02,42700.0,24.391,24.4035,24.3848,24.4035,42700.0
2011-05-10 14:25:00,39.02,39.02,39.0,39.01,26900.0,24.4035,24.4035,24.391,24.3973,26900.0
2011-05-10 14:30:00,39.0,39.01,39.0,39.0,13300.0,24.391,24.3973,24.391,24.391,13300.0
2011-05-10 14:35:00,39.0,39.06,39.0,39.06,41300.0,24.391,24.4286,24.391,24.4286,41300.0
2011-05-10 14:40:00,39.07,39.09,39.05,39.07,55100.0,24.4348,24.4473,24.4223,24.4348,55100.0
2011-05-10 14:45:00,39.08,39.09,39.04,39.06,31000.0,24.4411,24.4473,24.416,24.4286,31000.0
2011-05-10 14:50:00,39.05,39.06,39.03,39.03,13400.0,24.4223,24.4286,24.4098,24.4098,13400.0
2011-05-10 14:55:00,39.04,39.08,39.02,39.07,52200.0,24.416,24.4411,24.4035,24.4348,52200.0
2011-05-10 15:00:00,39.07,39.08,39.05,39.05,27400.0,24.4348,24.4411,24.4223,24.4223,27400.0
2011-05-10 15:05:00,39.05,39.06,39.05,39.05,18900.0,24.4223,24.4286,24.4223,24.4223,18900.0
2011-05-10 15:10:00,39.05,39.06,39.05,39.05,29300.0,24.4223,24.4286,24.4223,24.4223,29300.0
2011-05-10 15:15:00,39.05,39.1,39.05,39.09,43300.0,24.4223,24.4536,24.4223,24.4473,43300.0
2011-05-10 15:20:00,39.08,39.09,39.05,39.05,27100.0,24.4411,24.4473,24.4223,24.4223,27100.0
2011-05-10 15:25:00,39.05,39.07,39.05,39.05,50200.0,24.4223,24.4348,24.4223,24.4223,50200.0
2011-05-10 15:30:00,39.05,39.06,39.04,39.06,45700.0,24.4223,24.4286,24.416,24.4286,45700.0
2011-05-10 15:35:00,39.06,39.06,39.02,39.02,37200.0,24.4286,24.4286,24.4035,24.4035,37200.0
2011-05-10 15:40:00,39.02,39.03,39.01,39.03,25300.0,24.4035,24.4098,24.3973,24.4098,25300.0
2011-05-10 15:45:00,39.02,39.05,39.0,39.04,102800.0,24.4035,24.4223,24.391,24.416,102800.0
2011-05-10 15:50:00,39.03,39.04,38.99,38.99,67800.0,24.4098,24.416,24.3848,24.3848,67800.0
2011-05-10 15:55:00,39.0,39.02,38.98,39.02,124600.0,24.391,24.4035,24.3785,24.4035,124600.0
2011-05-11 09:30:00,38.96,39.09,38.96,39.08,53000.0,24.366,24.4473,24.366,24.4411,53000.0
2011-05-11 09:35:00,39.1,39.1,39.06,39.09,6000.0,24.4536,24.4536,24.4286,24.4473,6000.0
2011-05-11 09:40:00,39.09,39.12,39.06,39.07,20600.0,24.4473,24.4661,24.4286,24.4348,20600.0
2011-05-11 09:45:00,39.08,39.1,39.01,39.06,31600.0,24.4411,24.4536,24.3973,24.4286,31600.0
2011-05-11 09:50:00,39.07,39.1,39.02,39.02,24800.0,24.4348,24.4536,24.4035,24.4035,24800.0
2011-05-11 09:55:00,39.01,39.03,38.96,38.97,28200.0,24.3973,24.4098,24.366,24.3723,28200.0
2011-05-11 10:00:00,38.97,39.02,38.97,39.02,42100.0,24.3723,24.4035,24.3723,24.4035,42100.0
2011-05-11 10:05:00,39.01,39.06,39.0,39.05,29300.0,24.3973,24.4286,24.391,24.4223,29300.0
2011-05-11 10:10:00,39.05,39.05,39.01,39.04,21800.0,24.4223,24.4223,24.3973,24.416,21800.0
2011-05-11 10:15:00,39.03,39.05,39.02,39.04,11100.0,24.4098,24.4223,24.4035,24.416,11100.0
2011-05-11 10:20:00,39.04,39.05,39.01,39.02,15800.0,24.416,24.4223,24.3973,24.4035,15800.0
2011-05-11 10:25:00,39.02,39.03,39.02,39.03,7400.0,24.4035,24.4098,24.4035,24.4098,7400.0
2011-05-11 10:30:00,39.03,39.03,38.97,39.0,21200.0,24.4098,24.4098,24.3723,24.391,21200.0
2011-05-11 10:35:00,39.01,39.04,39.0,39.01,25900.0,24.3973,24.416,24.391,24.3973,25900.0
2011-05-11 10:40:00,39.01,39.05,39.01,39.04,19300.0,24.3973,24.4223,24.3973,24.416,19300.0
2011-05-11 10:45:00,39.05,39.08,39.04,39.05,24000.0,24.4223,24.4411,24.416,24.4223,24000.0
2011-05-11 10:50:00,39.05,39.06,39.02,39.06,22900.0,24.4223,24.4286,24.4035,24.4286,22900.0
2011-05-11 10:55:00,39.06,39.12,39.06,39.11,16300.0,24.4286,24.4661,24.4286,24.4598,16300.0
2011-05-11 11:00:00,39.11,39.12,39.08,39.1,25700.0,24.4598,24.4661,24.4411,24.4536,25700.0
2011-05-11 11:05:00,39.1,39.12,38.98,39.0,145200.0,24.4536,24.4661,24.3785,24.391,145200.0
2011-05-11 11:10:00,39.0,39.01,38.97,38.97,17000.0,24.391,24.3973,24.3723,24.3723,17000.0
2011-05-11 11:15:00,38.98,39.0,38.95,38.99,27300.0,24.3785,24.391,24.3598,24.3848,27300.0
2011-05-11 11:20:00,38.98,39.0,38.98,38.99,12600.0,24.3785,24.391,24.3785,24.3848,12600.0
2011-05-11 11:25:00,38.99,38.99,38.96,38.97,7600.0,24.3848,24.3848,24.366,24.3723,7600.0
2011-05-11 11:30:00,38.96,38.98,38.95,38.95,5600.0,24.366,24.3785,24.3598,24.3598,5600.0
2011-05-11 11:35:00,38.95,38.96,38.93,38.93,8700.0,24.3598,24.366,24.3473,24.3473,8700.0
2011-05-11 11:40:00,38.93,38.94,38.9,38.9,18800.0,24.3473,24.3535,24.3285,24.3285,18800.0
2011-05-11 11:45:00,38.9,38.91,38.88,38.88,12100.0,24.3285,24.3347,24.316,24.316,12100.0
2011-05-11 11:50:00,38.88,38.92,38.88,38.92,12000.0,24.316,24.341,24.316,24.341,12000.0
2011-05-11 11:55:00,38.91,38.92,38.88,38.91,23100.0,24.3347,24.341,24.316,24.3347,23100.0
2011-05-11 12:00:00,38.91,38.92,38.88,38.88,18000.0,24.3347,24.341,24.316,24.316,18000.0
2011-05-11 12:05:00,38.88,38.89,38.85,38.87,15700.0,24.316,24.3222,24.2972,24.3097,15700.0
2011-05-11 12:10:00,38.86,38.9,38.85,38.86,18100.0,24.3035,24.3285,24.2972,24.3035,18100.0
2011-05-11 12:15:00,38.86,38.86,38.77,38.82,27200.0,24.3035,24.3035,24.2472,24.2785,27200.0
2011-05-11 12:20:00,38.82,38.84,38.8,38.83,17800.0,24.2785,24.291,24.2659,24.2847,17800.0
2011-05-11 12:25:00,38.83,38.84,38.81,38.83,27800.0,24.2847,24.291,24.2722,24.2847,27800.0
2011-05-11 12:30:00,38.82,38.86,38.8,38.84,19300.0,24.2785,24.3035,24.2659,24.291,19300.0
2011-05-11 12:35:00,38.85,38.88,38.85,38.88,6400.0,24.2972,24.316,24.2972,24.316,6400.0
2011-05-11 12:40:00,38.88,38.88,38.84,38.85,68600.0,24.316,24.316,24.291,24.2972,68600.0
2011-05-11 12:45:00,38.86,38.86,38.79,38.81,45800.0,24.3035,24.3035,24.2597,24.2722,45800.0
2011-05-11 12:50:00,38.81,38.82,38.79,38.82,19700.0,24.2722,24.2785,24.2597,24.2785,19700.0
2011-05-11 12:55:00,38.82,38.83,38.81,38.81,20300.0,24.2785,24.2847,24.2722,24.2722,20300.0
2011-05-11 13:00:00,38.82,38.83,38.79,38.8,15500.0,24.2785,24.2847,24.2597,24.2659,15500.0
2011-05-11 13:05:00,38.8,38.81,38.78,38.78,20900.0,24.2659,24.2722,24.2534,24.2534,20900.0
2011-05-11 13:10:00,38.79,38.83,38.79,38.8,22700.0,24.2597,24.2847,24.2597,24.2659,22700.0
2011-05-11 13:15:00,38.79,38.8,38.76,38.77,12000.0,24.2597,24.2659,24.2409,24.2472,12000.0
2011-05-11 13:20:00,38.76,38.8,38.76,38.8,13200.0,24.2409,24.2659,24.2409,24.2659,13200.0
2011-05-11 13:25:00,38.8,38.8,38.78,38.78,20500.0,24.2659,24.2659,24.2534,24.2534,20500.0
2011-05-11 13:30:00,38.78,38.79,38.74,38.75,14900.0,24.2534,24.2597,24.2284,24.2347,14900.0
2011-05-11 13:35:00,38.74,38.76,38.69,38.75,32000.0,24.2284,24.2409,24.1972,24.2347,32000.0
2011-05-11 13:40:00,38.76,38.84,38.76,38.84,21800.0,24.2409,24.291,24.2409,24.291,21800.0
2011-05-11 13:45:00,38.84,38.85,38.81,38.81,20400.0,24.291,24.2972,24.2722,24.2722,20400.0
2011-05-11 13:50:00,38.8,38.82,38.78,38.8,24400.0,24.2659,24.2785,24.2534,24.2659,24400.0
2011-05-11 13:55:00,38.8,38.8,38.74,38.76,19500.0,24.2659,24.2659,24.2284,24.2409,19500.0
2011-05-11 14:00:00,38.76,38.78,38.74,38.75,16800.0,24.2409,24.2534,24.2284,24.2347,16800.0
2011-05-11 14:05:00,38.74,38.76,38.72,38.74,10900.0,24.2284,24.2409,24.2159,24.2284,10900.0
2011-05-11 14:10:00,38.74,38.76,38.71,38.71,20300.0,24.2284,24.2409,24.2097,24.2097,20300.0
2011-05-11 14:15:00,38.71,38.74,38.71,38.74,22900.0,24.2097,24.2284,24.2097,24.2284,22900.0
2011-05-11 14:20:00,38.74,38.76,38.71,38.72,26700.0,24.2284,24.2409,24.2097,24.2159,26700.0
2011-05-11 14:25:00,38.72,38.74,38.7,38.73,15600.0,24.2159,24.2284,24.2034,24.2222,15600.0
2011-05-11 14:30:00,38.73,38.75,38.73,38.73,6700.0,24.2222,24.2347,24.2222,24.2222,6700.0
2011-05-11 14:35:00,38.74,38.77,38.74,38.76,12500.0,24.2284,24.2472,24.2284,24.2409,12500.0
2011-05-11 14:40:00,38.76,38.78,38.75,38.75,15700.0,24.2409,24.2534,24.2347,24.2347,15700.0
2011-05-11 14:45:00,38.75,38.77,38.75,38.76,9600.0,24.2347,24.2472,24.2347,24.2409,9600.0
2011-05-11 14:50:00,38.76,38.77,38.75,38.76,8300.0,24.2409,24.2472,24.2347,24.2409,8300.0
2011-05-11 14:55:00,38.76,38.78,38.76,38.76,10000.0,24.2409,24.2534,24.2409,24.2409,10000.0
2011-05-11 15:00:00,38.76,38.77,38.74,38.75,11800.0,24.2409,24.2472,24.2284,24.2347,11800.0
2011-05-11 15:05:00,38.74,38.75,38.72,38.72,16800.0,24.2284,24.2347,24.2159,24.2159,16800.0
2011-05-11 15:10:00,38.72,38.73,38.71,38.72,26800.0,24.2159,24.2222,24.2097,24.2159,26800.0
2011-05-11 15:15:00,38.71,38.72,38.7,38.71,19000.0,24.2097,24.2159,24.2034,24.2097,19000.0
2011-05-11 15:20:00,38.7,38.73,38.7,38.73,20100.0,24.2034,24.2222,24.2034,24.2222,20100.0
2011-05-11 15:25:00,38.72,38.73,38.71,38.72,21400.0,24.2159,24.2222,24.2097,24.2159,21400.0
2011-05-11 15:30:00,38.71,38.74,38.71,38.71,52300.0,24.2097,24.2284,24.2097,24.2097,52300.0
2011-05-11 15:35:00,38.71,38.71,38.68,38.7,59000.0,24.2097,24.2097,24.1909,24.2034,59000.0
2011-05-11 15:40:00,38.7,38.72,38.68,38.72,65100.0,24.2034,24.2159,24.1909,24.2159,65100.0
2011-05-11 15:45:00,38.73,38.76,38.73,38.76,86200.0,24.2222,24.2409,24.2222,24.2409,86200.0
2011-05-11 15:50:00,38.76,38.76,38.74,38.75,45200.0,24.2409,24.2409,24.2284,24.2347,45200.0
2011-05-11 15:55:00,38.76,38.8,38.75,38.78,101900.0,24.2409,24.2659,24.2347,24.2534,101900.0
2011-05-12 09:30:00,38.61,38.86,38.54,38.86,92400.0,24.1471,24.3035,24.1033,24.3035,92400.0
2011-05-12 09:35:00,38.86,38.91,38.82,38.84,22300.0,24.3035,24.3347,24.2785,24.291,22300.0
2011-05-12 09:40:00,38.84,38.96,38.84,38.95,41700.0,24.291,24.366,24.291,24.3598,41700.0
2011-05-12 09:45:00,38.95,38.98,38.94,38.98,34100.0,24.3598,24.3785,24.3535,24.3785,34100.0
2011-05-12 09:50:00,38.98,39.04,38.98,38.98,77200.0,24.3785,24.416,24.3785,24.3785,77200.0
2011-05-12 09:55:00,38.97,39.07,38.96,39.07,40500.0,24.3723,24.4348,24.366,24.4348,40500.0
2011-05-12 10:00:00,39.07,39.13,39.05,39.06,89900.0,24.4348,24.4723,24.4223,24.4286,89900.0
2011-05-12 10:05:00,39.07,39.17,39.04,39.16,30400.0,24.4348,24.4974,24.416,24.4911,30400.0
2011-05-12 10:10:00,39.16,39.18,39.1,39.17,54400.0,24.4911,24.5036,24.4536,24.4974,54400.0
2011-05-12 10:15:00,39.16,39.21,39.16,39.17,61700.0,24.4911,24.5224,24.4911,24.4974,61700.0
2011-05-12 10:20:00,39.17,39.18,39.12,39.15,39000.0,24.4974,24.5036,24.4661,24.4848,39000.0
2011-05-12 10:25:00,39.15,39.18,39.14,39.16,16700.0,24.4848,24.5036,24.4786,24.4911,16700.0
2011-05-12 10:30:00,39.17,39.18,39.11,39.15,34700.0,24.4974,24.5036,24.4598,24.4848,34700.0
2011-05-12 10:35:00,39.15,39.15,39.07,39.09,22300.0,24.4848,24.4848,24.4348,24.4473,22300.0
2011-05-12 10:40:00,39.09,39.09,39.08,39.08,8700.0,24.4473,24.4473,24.4411,24.4411,8700.0
2011-05-12 10:45:00,39.07,39.11,39.07,39.11,19000.0,24.4348,24.4598,24.4348,24.4598,19000.0
2011-05-12 10:50:00,39.11,39.11,39.1,39.1,6300.0,24.4598,24.4598,24.4536,24.4536,6300.0
2011-05-12 10:55:00,39.11,39.12,39.09,39.09,20500.0,24.4598,24.4661,24.4473,24.4473,20500.0
2011-05-12 11:00:00,39.09,39.1,39.05,39.09,27300.0,24.4473,24.4536,24.4223,24.4473,27300.0
2011-05-12 11:05:00,39.08,39.14,39.08,39.12,20300.0,24.4411,24.4786,24.4411,24.4661,20300.0
2011-05-12 11:10:00,39.12,39.14,39.11,39.13,27600.0,24.4661,24.4786,24.4598,24.4723,27600.0
2011-05-12 11:15:00,39.13,39.13,39.09,39.1,24900.0,24.4723,24.4723,24.4473,24.4536,24900.0
2011-05-12 11:20:00,39.1,39.13,39.09,39.11,17700.0,24.4536,24.4723,24.4473,24.4598,17700.0
2011-05-12 11:25:00,39.11,39.12,39.08,39.1,32700.0,24.4598,24.4661,24.4411,24.4536,32700.0
2011-05-12 11:30:00,39.11,39.11,39.09,39.09,21200.0,24.4598,24.4598,24.4473,24.4473,21200.0
2011-05-12 11:35:00,39.09,39.1,39.08,39.09,39000.0,24.4473,24.4536,24.4411,24.4473,39000.0
2011-05-12 11:40:00,39.1,39.13,39.1,39.12,24000.0,24.4536,24.4723,24.4536,24.4661,24000.0
2011-05-12 11:45:00,39.12,39.12,39.11,39.11,11000.0,24.4661,24.4661,24.4598,24.4598,11000.0
2011-05-12 11:50:00,39.12,39.14,39.11,39.12,29000.0,24.4661,24.4786,24.4598,24.4661,29000.0
2011-05-12 11:55:00,39.12,39.14,39.12,39.14,28100.0,24.4661,24.4786,24.4661,24.4786,28100.0
2011-05-12 12:00:00,39.14,39.17,39.14,39.16,16500.0,24.4786,24.4974,24.4786,24.4911,16500.0
2011-05-12 12:05:00,39.17,39.2,39.16,39.19,8400.0,24.4974,24.5161,24.4911,24.5099,8400.0
2011-05-12 12:10:00,39.19,39.2,39.19,39.2,7900.0,24.5099,24.5161,24.5099,24.5161,7900.0
2011-05-12 12:15:00,39.19,39.23,39.19,39.21,54000.0,24.5099,24.5349,24.5099,24.5224,54000.0
2011-05-12 12:20:00,39.22,39.25,39.21,39.25,18300.0,24.5286,24.5474,24.5224,24.5474,18300.0
2011-05-12 12:25:00,39.25,39.27,39.24,39.27,23900.0,24.5474,24.5599,24.5411,24.5599,23900.0
2011-05-12 12:30:00,39.26,39.28,39.26,39.28,30200.0,24.5536,24.5661,24.5536,24.5661,30200.0
2011-05-12 12:35:00,39.29,39.31,39.29,39.31,24700.0,24.5724,24.5849,24.5724,24.5849,24700.0
2011-05-12 12:40:00,39.3,39.32,39.27,39.28,42500.0,24.5787,24.5912,24.5599,24.5661,42500.0
2011-05-12 12:45:00,39.28,39.33,39.28,39.32,39600.0,24.5661,24.5974,24.5661,24.5912,39600.0
2011-05-12 12:50:00,39.33,39.34,39.32,39.34,26400.0,24.5974,24.6037,24.5912,24.6037,26400.0
2011-05-12 12:55:00,39.34,39.36,39.33,39.34,44800.0,24.6037,24.6162,24.5974,24.6037,44800.0
2011-05-12 13:00:00,39.34,39.38,39.34,39.37,68600.0,24.6037,24.6287,24.6037,24.6224,68600.0
2011-05-12 13:05:00,39.37,39.38,39.34,39.34,21000.0,24.6224,24.6287,24.6037,24.6037,21000.0
2011-05-12 13:10:00,39.34,39.35,39.34,39.35,16200.0,24.6037,24.6099,24.6037,24.6099,16200.0
2011-05-12 13:15:00,39.35,39.38,39.34,39.37,29000.0,24.6099,24.6287,24.6037,24.6224,29000.0
2011-05-12 13:20:00,39.37,39.4,39.37,39.4,22100.0,24.6224,24.6412,24.6224,24.6412,22100.0
2011-05-12 13:25:00,39.39,39.4,39.37,39.37,26100.0,24.6349,24.6412,24.6224,24.6224,26100.0
2011-05-12 13:30:00,39.37,39.39,39.35,39.39,88000.0,24.6224,24.6349,24.6099,24.6349,88000.0
2011-05-12 13:35:00,39.39,39.42,39.39,39.42,47000.0,24.6349,24.6537,24.6349,24.6537,47000.0
2011-05-12 13:40:00,39.41,39.44,39.41,39.44,45800.0,24.6475,24.6662,24.6475,24.6662,45800.0
2011-05-12 13:45:00,39.43,39.45,39.43,39.45,44800.0,24.66,24.6725,24.66,24.6725,44800.0
2011-05-12 13:50:00,39.45,39.47,39.44,39.46,56200.0,24.6725,24.685,24.6662,24.6787,56200.0
2011-05-12 13:55:00,39.46,39.47,39.45,39.45,45300.0,24.6787,24.685,24.6725,24.6725,45300.0
2011-05-12 14:00:00,39.45,39.46,39.43,39.44,47200.0,24.6725,24.6787,24.66,24.6662,47200.0
2011-05-12 14:05:00,39.44,39.47,39.44,39.44,59800.0,24.6662,24.685,24.6662,24.6662,59800.0
2011-05-12 14:10:00,39.45,39.46,39.43,39.43,29000.0,24.6725,24.6787,24.66,24.66,29000.0
2011-05-12 14:15:00,39.44,39.45,39.43,39.43,38900.0,24.6662,24.6725,24.66,24.66,38900.0
2011-05-12 14:20:00,39.44,39.46,39.43,39.45,46000.0,24.6662,24.6787,24.66,24.6725,46000.0
2011-05-12 14:25:00,39.44,39.47,39.44,39.45,46900.0,24.6662,24.685,24.6662,24.6725,46900.0
2011-05-12 14:30:00,39.45,39.47,39.43,39.43,33500.0,24.6725,24.685,24.66,24.66,33500.0
2011-05-12 14:35:00,39.44,39.44,39.4,39.4,17100.0,24.6662,24.6662,24.6412,24.6412,17100.0
2011-05-12 14:40:00,39.4,39.42,39.4,39.42,27100.0,24.6412,24.6537,24.6412,24.6537,27100.0
2011-05-12 14:45:00,39.41,39.41,39.4,39.4,24000.0,24.6475,24.6475,24.6412,24.6412,24000.0
2011-05-12 14:50:00,39.4,39.41,39.39,39.4,45000.0,24.6412,24.6475,24.6349,24.6412,45000.0
2011-05-12 14:55:00,39.39,39.4,39.38,39.39,19700.0,24.6349,24.6412,24.6287,24.6349,19700.0
2011-05-12 15:00:00,39.39,39.41,39.38,39.41,41500.0,24.6349,24.6475,24.6287,24.6475,41500.0
2011-05-12 15:05:00,39.4,39.43,39.4,39.42,46100.0,24.6412,24.66,24.6412,24.6537,46100.0
2011-05-12 15:10:00,39.42,39.46,39.42,39.45,62800.0,24.6537,24.6787,24.6537,24.6725,62800.0
2011-05-12 15:15:00,39.46,39.49,39.45,39.48,101600.0,24.6787,24.6975,24.6725,24.6912,101600.0
2011-05-12 15:20:00,39.48,39.49,39.45,39.45,42700.0,24.6912,24.6975,24.6725,24.6725,42700.0
2011-05-12 15:25:00,39.45,39.46,39.44,39.46,35800.0,24.6725,24.6787,24.6662,24.6787,35800.0
2011-05-12 15:30:00,39.45,39.46,39.43,39.46,44700.0,24.6725,24.6787,24.66,24.6787,44700.0
2011-05-12 15:35:00,39.46,39.5,39.46,39.49,106200.0,24.6787,24.7037,24.6787,24.6975,106200.0
2011-05-12 15:40:00,39.5,39.5,39.47,39.48,95200.0,24.7037,24.7037,24.685,24.6912,95200.0
2011-05-12 15:45:00,39.47,39.49,39.45,39.48,125800.0,24.685,24.6975,24.6725,24.6912,125800.0
2011-05-12 15:50:00,39.49,39.49,39.48,39.49,99500.0,24.6975,24.6975,24.6912,24.6975,99500.0
2011-05-12 15:55:00,39.49,39.49,39.44,39.49,480700.0,24.6975,24.6975,24.6662,24.6975,480700.0
2011-05-13 09:30:00,39.52,39.53,39.41,39.53,101400.0,24.7162,24.7225,24.6475,24.7225,101400.0
2011-05-13 09:35:00,39.52,39.59,39.47,39.59,27500.0,24.7162,24.76,24.685,24.76,27500.0
2011-05-13 09:40:00,39.59,39.64,39.59,39.63,22500.0,24.76,24.7913,24.76,24.785,22500.0
2011-05-13 09:45:00,39.63,39.64,39.59,39.62,35400.0,24.785,24.7913,24.76,24.7788,35400.0
2011-05-13 09:50:00,39.61,39.68,39.6,39.68,57700.0,24.7725,24.8163,24.7663,24.8163,57700.0
2011-05-13 09:55:00,39.68,39.74,39.66,39.72,35300.0,24.8163,24.8538,24.8038,24.8413,35300.0
2011-05-13 10:00:00,39.73,39.73,39.61,39.61,41600.0,24.8476,24.8476,24.7725,24.7725,41600.0
2011-05-13 10:05:00,39.61,39.63,39.59,39.61,37200.0,24.7725,24.785,24.76,24.7725,37200.0
2011-05-13 10:10:00,39.62,39.62,39.52,39.55,58700.0,24.7788,24.7788,24.7162,24.735,58700.0
2011-05-13 10:15:00,39.54,39.62,39.54,39.59,43300.0,24.7288,24.7788,24.7288,24.76,43300.0
2011-05-13 10:20:00,39.59,39.6,39.55,39.58,28800.0,24.76,24.7663,24.735,24.7538,28800.0
2011-05-13 10:25:00,39.56,39.58,39.55,39.57,17800.0,24.7413,24.7538,24.735,24.7475,17800.0
2011-05-13 10:30:00,39.58,39.58,39.52,39.57,71600.0,24.7538,24.7538,24.7162,24.7475,71600.0
2011-05-13 10:35:00,39.56,39.62,39.56,39.62,60100.0,24.7413,24.7788,24.7413,24.7788,60100.0
2011-05-13 10:40:00,39.63,39.67,39.63,39.67,27000.0,24.785,24.8101,24.785,24.8101,27000.0
2011-05-13 10:45:00,39.66,39.66,39.64,39.66,21400.0,24.8038,24.8038,24.7913,24.8038,21400.0
2011-05-13 10:50:00,39.65,39.66,39.64,39.65,33400.0,24.7975,24.8038,24.7913,24.7975,33400.0
2011-05-13 10:55:00,39.65,39.66,39.65,39.65,21700.0,24.7975,24.8038,24.7975,24.7975,21700.0
2011-05-13 11:00:00,39.65,39.71,39.65,39.69,88900.0,24.7975,24.8351,24.7975,24.8226,88900.0
2011-05-13 11:05:00,39.68,39.7,39.63,39.66,70600.0,24.8163,24.8288,24.785,24.8038,70600.0
2011-05-13 11:10:00,39.67,39.71,39.66,39.71,103300.0,24.8101,24.8351,24.8038,24.8351,103300.0
2011-05-13 11:15:00,39.71,39.74,39.7,39.74,108900.0,24.8351,24.8538,24.8288,24.8538,108900.0
2011-05-13 11:20:00,39.73,39.74,39.6,39.7,167100.0,24.8476,24.8538,24.7663,24.8288,167100.0
2011-05-13 11:25:00,39.7,39.74,39.69,39.73,43600.0,24.8288,24.8538,24.8226,24.8476,43600.0
2011-05-13 11:30:00,39.73,39.73,39.69,39.71,80100.0,24.8476,24.8476,24.8226,24.8351,80100.0
2011-05-13 11:35:00,39.7,39.77,39.7,39.76,50400.0,24.8288,24.8726,24.8288,24.8663,50400.0
2011-05-13 11:40:00,39.76,39.77,39.74,39.75,40300.0,24.8663,24.8726,24.8538,24.8601,40300.0
2011-05-13 11:45:00,39.75,39.77,39.72,39.74,71000.0,24.8601,24.8726,24.8413,24.8538,71000.0
2011-05-13 11:50:00,39.74,39.76,39.68,39.68,19400.0,24.8538,24.8663,24.8163,24.8163,19400.0
2011-05-13 11:55:00,39.68,39.7,39.66,39.67,39100.0,24.8163,24.8288,24.8038,24.8101,39100.0
2011-05-13 12:00:00,39.67,39.7,39.66,39.67,13200.0,24.8101,24.8288,24.8038,24.8101,13200.0
2011-05-13 12:05:00,39.66,39.69,39.62,39.65,102300.0,24.8038,24.8226,24.7788,24.7975,102300.0
2011-05-13 12:10:00,39.64,39.65,39.51,39.53,123900.0,24.7913,24.7975,24.71,24.7225,123900.0
2011-05-13 12:15:00,39.54,39.63,39.5,39.62,56200.0,24.7288,24.785,24.7037,24.7788,56200.0
2011-05-13 12:20:00,39.61,39.63,39.59,39.63,46100.0,24.7725,24.785,24.76,24.785,46100.0
2011-05-13 12:25:00,39.63,39.64,39.6,39.63,37400.0,24.785,24.7913,24.7663,24.785,37400.0
2011-05-13 12:30:00,39.63,39.65,39.62,39.65,7400.0,24.785,24.7975,24.7788,24.7975,7400.0
2011-05-13 12:35:00,39.64,39.66,39.64,39.65,17200.0,24.7913,24.8038,24.7913,24.7975,17200.0
2011-05-13 12:40:00,39.65,39.66,39.64,39.64,13900.0,24.7975,24.8038,24.7913,24.7913,13900.0
2011-05-13 12:45:00,39.64,39.66,39.61,39.62,82100.0,24.7913,24.8038,24.7725,24.7788,82100.0
2011-05-13 12:50:00,39.62,39.65,39.62,39.65,22000.0,24.7788,24.7975,24.7788,24.7975,22000.0
2011-05-13 12:55:00,39.65,39.65,39.6,39.62,23300.0,24.7975,24.7975,24.7663,24.7788,23300.0
2011-05-13 13:00:00,39.62,39.65,39.61,39.62,22300.0,24.7788,24.7975,24.7725,24.7788,22300.0
2011-05-13 13:05:00,39.62,39.62,39.56,39.58,22900.0,24.7788,24.7788,24.7413,24.7538,22900.0
2011-05-13 13:10:00,39.59,39.62,39.59,39.6,13700.0,24.76,24.7788,24.76,24.7663,13700.0
2011-05-13 13:15:00,39.6,39.63,39.59,39.63,20200.0,24.7663,24.785,24.76,24.785,20200.0
2011-05-13 13:20:00,39.63,39.67,39.63,39.67,20400.0,24.785,24.8101,24.785,24.8101,20400.0
2011-05-13 13:25:00,39.66,39.67,39.63,39.65,71700.0,24.8038,24.8101,24.785,24.7975,71700.0
2011-05-13 13:30:00,39.64,39.65,39.62,39.64,19000.0,24.7913,24.7975,24.7788,24.7913,19000.0
2011-05-13 13:35:00,39.64,39.66,39.62,39.66,50400.0,24.7913,24.8038,24.7788,24.8038,50400.0
2011-05-13 13:40:00,39.66,39.66,39.62,39.66,134400.0,24.8038,24.8038,24.7788,24.8038,134400.0
2011-05-13 13:45:00,39.66,39.66,39.63,39.64,77300.0,24.8038,24.8038,24.785,24.7913,77300.0
2011-05-13 13:50:00,39.63,39.65,39.63,39.63,9600.0,24.785,24.7975,24.785,24.785,9600.0
2011-05-13 13:55:00,39.63,39.64,39.63,39.64,4700.0,24.785,24.7913,24.785,24.7913,4700.0
2011-05-13 14:00:00,39.63,39.64,39.63,39.64,28800.0,24.785,24.7913,24.785,24.7913,28800.0
2011-05-13 14:05:00,39.63,39.66,39.63,39.65,13000.0,24.785,24.8038,24.785,24.7975,13000.0
2011-05-13 14:10:00,39.66,39.68,39.65,39.68,9900.0,24.8038,24.8163,24.7975,24.8163,9900.0
2011-05-13 14:15:00,39.68,39.68,39.63,39.67,60700.0,24.8163,24.8163,24.785,24.8101,60700.0
2011-05-13 14:20:00,39.67,39.69,39.66,39.69,11600.0,24.8101,24.8226,24.8038,24.8226,11600.0
2011-05-13 14:25:00,39.68,39.71,39.68,39.7,40700.0,24.8163,24.8351,24.8163,24.8288,40700.0
2011-05-13 14:30:00,39.69,39.71,39.67,39.68,45300.0,24.8226,24.8351,24.8101,24.8163,45300.0
2011-05-13 14:35:00,39.67,39.68,39.67,39.67,16600.0,24.8101,24.8163,24.8101,24.8101,16600.0
2011-05-13 14:40:00,39.68,39.68,39.66,39.66,11800.0,24.8163,24.8163,24.8038,24.8038,11800.0
2011-05-13 14:45:00,39.66,39.68,39.64,39.66,83800.0,24.8038,24.8163,24.7913,24.8038,83800.0
2011-05-13 14:50:00,39.66,39.7,39.66,39.68,21900.0,24.8038,24.8288,24.8038,24.8163,21900.0
2011-05-13 14:55:00,39.69,39.69,39.68,39.69,22200.0,24.8226,24.8226,24.8163,24.8226,22200.0
2011-05-13 15:00:00,39.68,39.69,39.67,39.67,23700.0,24.8163,24.8226,24.8101,24.8101,23700.0
2011-05-13 15:05:00,39.68,39.71,39.67,39.71,25800.0,24.8163,24.8351,24.8101,24.8351,25800.0
2011-05-13 15:10:00,39.71,39.75,39.7,39.75,21300.0,24.8351,24.8601,24.8288,24.8601,21300.0
2011-05-13 15:15:00,39.75,39.75,39.72,39.72,32500.0,24.8601,24.8601,24.8413,24.8413,32500.0
2011-05-13 15:20:00,39.72,39.72,39.71,39.72,25600.0,24.8413,24.8413,24.8351,24.8413,25600.0
2011-05-13 15:25:00,39.72,39.72,39.69,39.7,54700.0,24.8413,24.8413,24.8226,24.8288,54700.0
2011-05-13 15:30:00,39.7,39.71,39.69,39.7,18100.0,24.8288,24.8351,24.8226,24.8288,18100.0
2011-05-13 15:35:00,39.7,39.74,39.69,39.73,62600.0,24.8288,24.8538,24.8226,24.8476,62600.0
2011-05-13 15:40:00,39.73,39.73,39.7,39.71,33700.0,24.8476,24.8476,24.8288,24.8351,33700.0
2011-05-13 15:45:00,39.72,39.72,39.69,39.7,66200.0,24.8413,24.8413,24.8226,24.8288,66200.0
2011-05-13 15:50:00,39.7,39.71,39.66,39.71,147000.0,24.8288,24.8351,24.8038,24.8351,147000.0
2011-05-13 15:55:00,39.7,39.73,39.69,39.72,186000.0,24.8288,24.8476,24.8226,24.8413,186000.0
2011-05-16 09:30:00,39.57,39.65,39.54,39.59,100800.0,24.7475,24.7975,24.7288,24.76,100800.0
2011-05-16 09:35:00,39.59,39.61,39.51,39.54,45800.0,24.76,24.7725,24.71,24.7288,45800.0
2011-05-16 09:40:00,39.53,39.54,39.47,39.49,55200.0,24.7225,24.7288,24.685,24.6975,55200.0
2011-05-16 09:45:00,39.48,39.52,39.45,39.46,35300.0,24.6912,24.7162,24.6725,24.6787,35300.0
2011-05-16 09:50:00,39.46,39.54,39.46,39.53,119500.0,24.6787,24.7288,24.6787,24.7225,119500.0
2011-05-16 09:55:00,39.52,39.59,39.52,39.56,74600.0,24.7162,24.76,24.7162,24.7413,74600.0
2011-05-16 10:00:00,39.56,39.66,39.55,39.63,71200.0,24.7413,24.8038,24.735,24.785,71200.0
2011-05-16 10:05:00,39.63,39.67,39.62,39.64,22200.0,24.785,24.8101,24.7788,24.7913,22200.0
2011-05-16 10:10:00,39.65,39.65,39.59,39.59,29000.0,24.7975,24.7975,24.76,24.76,29000.0
2011-05-16 10:15:00,39.59,39.65,39.59,39.63,25600.0,24.76,24.7975,24.76,24.785,25600.0
2011-05-16 10:20:00,39.64,39.67,39.63,39.64,18500.0,24.7913,24.8101,24.785,24.7913,18500.0
2011-05-16 10:25:00,39.64,39.65,39.59,39.59,10000.0,24.7913,24.7975,24.76,24.76,10000.0
2011-05-16 10:30:00,39.59,39.6,39.58,39.58,18300.0,24.76,24.7663,24.7538,24.7538,18300.0
2011-05-16 10:35:00,39.58,39.59,39.52,39.52,16200.0,24.7538,24.76,24.7162,24.7162,16200.0
2011-05-16 10:40:00,39.52,39.52,39.5,39.51,30100.0,24.7162,24.7162,24.7037,24.71,30100.0
2011-05-16 10:45:00,39.51,39.54,39.5,39.5,30500.0,24.71,24.7288,24.7037,24.7037,30500.0
2011-05-16 10:50:00,39.5,39.53,39.5,39.53,92600.0,24.7037,24.7225,24.7037,24.7225,92600.0
2011-05-16 10:55:00,39.53,39.58,39.52,39.57,15900.0,24.7225,24.7538,24.7162,24.7475,15900.0
2011-05-16 11:00:00,39.57,39.58,39.53,39.54,41200.0,24.7475,24.7538,24.7225,24.7288,41200.0
2011-05-16 11:05:00,39.54,39.56,39.54,39.55,61100.0,24.7288,24.7413,24.7288,24.735,61100.0
2011-05-16 11:10:00,39.55,39.58,39.55,39.57,25400.0,24.735,24.7538,24.735,24.7475,25400.0
2011-05-16 11:15:00,39.57,39.57,39.51,39.51,14000.0,24.7475,24.7475,24.71,24.71,14000.0
2011-05-16 11:20:00,39.52,39.52,39.48,39.49,39900.0,24.7162,24.7162,24.6912,24.6975,39900.0
2011-05-16 11:25:00,39.48,39.5,39.48,39.49,20100.0,24.6912,24.7037,24.6912,24.6975,20100.0
2011-05-16 11:30:00,39.49,39.49,39.44,39.44,48000.0,24.6975,24.6975,24.6662,24.6662,48000.0
2011-05-16 11:35:00,39.44,39.46,39.44,39.45,50800.0,24.6662,24.6787,24.6662,24.6725,50800.0
2011-05-16 11:40:00,39.44,39.45,39.39,39.4,70700.0,24.6662,24.6725,24.6349,24.6412,70700.0
2011-05-16 11:45:00,39.4,39.44,39.39,39.44,29000.0,24.6412,24.6662,24.6349,24.6662,29000.0
2011-05-16 11:50:00,39.43,39.47,39.42,39.47,40100.0,24.66,24.685,24.6537,24.685,40100.0
2011-05-16 11:55:00,39.47,39.49,39.45,39.48,23900.0,24.685,24.6975,24.6725,24.6912,23900.0
2011-05-16 12:00:00,39.49,39.53,39.48,39.51,32200.0,24.6975,24.7225,24.6912,24.71,32200.0
2011-05-16 12:05:00,39.52,39.52,39.48,39.5,37000.0,24.7162,24.7162,24.6912,24.7037,37000.0
2011-05-16 12:10:00,39.5,39.51,39.5,39.51,23600.0,24.7037,24.71,24.7037,24.71,23600.0
2011-05-16 12:15:00,39.5,39.55,39.5,39.55,12800.0,24.7037,24.735,24.7037,24.735,12800.0
2011-05-16 12:20:00,39.55,39.55,39.53,39.53,21300.0,24.735,24.735,24.7225,24.7225,21300.0
2011-05-16 12:25:00,39.53,39.54,39.51,39.53,8700.0,24.7225,24.7288,24.71,24.7225,8700.0
2011-05-16 12:30:00,39.53,39.56,39.52,39.56,7500.0,24.7225,24.7413,24.7162,24.7413,7500.0
2011-05-16 12:35:00,39.56,39.59,39.53,39.57,19000.0,24.7413,24.76,24.7225,24.7475,19000.0
2011-05-16 12:40:00,39.57,39.6,39.54,39.54,26900.0,24.7475,24.7663,24.7288,24.7288,26900.0
2011-05-16 12:45:00,39.54,39.55,39.52,39.53,14500.0,24.7288,24.735,24.7162,24.7225,14500.0
2011-05-16 12:50:00,39.52,39.53,39.5,39.5,6700.0,24.7162,24.7225,24.7037,24.7037,6700.0
2011-05-16 12:55:00,39.5,39.5,39.49,39.49,15400.0,24.7037,24.7037,24.6975,24.6975,15400.0
2011-05-16 13:00:00,39.5,39.5,39.46,39.49,27600.0,24.7037,24.7037,24.6787,24.6975,27600.0
2011-05-16 13:05:00,39.5,39.5,39.49,39.5,6100.0,24.7037,24.7037,24.6975,24.7037,6100.0
2011-05-16 13:10:00,39.5,39.52,39.48,39.52,9300.0,24.7037,24.7162,24.6912,24.7162,9300.0
2011-05-16 13:15:00,39.51,39.52,39.48,39.52,17200.0,24.71,24.7162,24.6912,24.7162,17200.0
2011-05-16 13:20:00,39.52,39.52,39.5,39.52,10600.0,24.7162,24.7162,24.7037,24.7162,10600.0
2011-05-16 13:25:00,39.51,39.54,39.51,39.54,21900.0,24.71,24.7288,24.71,24.7288,21900.0
2011-05-16 13:30:00,39.53,39.58,39.53,39.58,13100.0,24.7225,24.7538,24.7225,24.7538,13100.0
2011-05-16 13:35:00,39.58,39.59,39.56,39.59,18600.0,24.7538,24.76,24.7413,24.76,18600.0
2011-05-16 13:40:00,39.59,39.61,39.58,39.6,13800.0,24.76,24.7725,24.7538,24.7663,13800.0
2011-05-16 13:45:00,39.59,39.6,39.58,39.59,11500.0,24.76,24.7663,24.7538,24.76,11500.0
2011-05-16 13:50:00,39.59,39.6,39.57,39.57,17200.0,24.76,24.7663,24.7475,24.7475,17200.0
2011-05-16 13:55:00,39.58,39.6,39.57,39.58,18300.0,24.7538,24.7663,24.7475,24.7538,18300.0
2011-05-16 14:00:00,39.58,39.59,39.58,39.58,3800.0,24.7538,24.76,24.7538,24.7538,3800.0
2011-05-16 14:05:00,39.58,39.6,39.58,39.6,16800.0,24.7538,24.7663,24.7538,24.7663,16800.0
2011-05-16 14:10:00,39.6,39.62,39.59,39.62,25300.0,24.7663,24.7788,24.76,24.7788,25300.0
2011-05-16 14:15:00,39.61,39.63,39.59,39.63,52000.0,24.7725,24.785,24.76,24.785,52000.0
2011-05-16 14:20:00,39.62,39.63,39.6,39.62,30700.0,24.7788,24.785,24.7663,24.7788,30700.0
2011-05-16 14:25:00,39.62,39.63,39.6,39.62,33300.0,24.7788,24.785,24.7663,24.7788,33300.0
2011-05-16 14:30:00,39.62,39.65,39.62,39.63,33600.0,24.7788,24.7975,24.7788,24.785,33600.0
2011-05-16 14:35:00,39.63,39.64,39.61,39.64,30600.0,24.785,24.7913,24.7725,24.7913,30600.0
2011-05-16 14:40:00,39.64,39.66,39.61,39.66,31800.0,24.7913,24.8038,24.7725,24.8038,31800.0
2011-05-16 14:45:00,39.66,39.67,39.65,39.65,37600.0,24.8038,24.8101,24.7975,24.7975,37600.0
2011-05-16 14:50:00,39.66,39.67,39.63,39.64,30500.0,24.8038,24.8101,24.785,24.7913,30500.0
2011-05-16 14:55:00,39.64,39.67,39.64,39.64,29800.0,24.7913,24.8101,24.7913,24.7913,29800.0
2011-05-16 15:00:00,39.65,39.67,39.65,39.67,28300.0,24.7975,24.8101,24.7975,24.8101,28300.0
2011-05-16 15:05:00,39.67,39.74,39.66,39.72,47900.0,24.8101,24.8538,24.8038,24.8413,47900.0
2011-05-16 15:10:00,39.71,39.72,39.68,39.7,36800.0,24.8351,24.8413,24.8163,24.8288,36800.0
2011-05-16 15:15:00,39.71,39.71,39.68,39.7,28800.0,24.8351,24.8351,24.8163,24.8288,28800.0
2011-05-16 15:20:00,39.69,39.69,39.64,39.64,42600.0,24.8226,24.8226,24.7913,24.7913,42600.0
2011-05-16 15:25:00,39.64,39.66,39.63,39.63,32100.0,24.7913,24.8038,24.785,24.785,32100.0
2011-05-16 15:30:00,39.62,39.66,39.62,39.66,53400.0,24.7788,24.8038,24.7788,24.8038,53400.0
2011-05-16 15:35:00,39.65,39.68,39.65,39.66,67600.0,24.7975,24.8163,24.7975,24.8038,67600.0
2011-05-16 15:40:00,39.65,39.66,39.62,39.63,69100.0,24.7975,24.8038,24.7788,24.785,69100.0
2011-05-16 15:45:00,39.62,39.62,39.57,39.6,111200.0,24.7788,24.7788,24.7475,24.7663,111200.0
2011-05-16 15:50:00,39.59,39.64,39.59,39.63,91100.0,24.76,24.7913,24.76,24.785,91100.0
2011-05-16 15:55:00,39.63,39.65,39.59,39.62,249300.0,24.785,24.7975,24.76,24.7788,249300.0
2011-05-17 09:30:00,39.53,39.74,39.5,39.72,68200.0,24.7225,24.8538,24.7037,24.8413,68200.0
2011-05-17 09:35:00,39.71,39.73,39.68,39.71,29300.0,24.8351,24.8476,24.8163,24.8351,29300.0
2011-05-17 09:40:00,39.72,39.73,39.7,39.72,31000.0,24.8413,24.8476,24.8288,24.8413,31000.0
2011-05-17 09:45:00,39.72,39.75,39.68,39.68,64300.0,24.8413,24.8601,24.8163,24.8163,64300.0
2011-05-17 09:50:00,39.69,39.74,39.69,39.73,32900.0,24.8226,24.8538,24.8226,24.8476,32900.0
2011-05-17 09:55:00,39.73,39.73,39.69,39.72,22100.0,24.8476,24.8476,24.8226,24.8413,22100.0
2011-05-17 10:00:00,39.71,39.72,39.66,39.67,34700.0,24.8351,24.8413,24.8038,24.8101,34700.0
2011-05-17 10:05:00,39.67,39.68,39.62,39.66,30500.0,24.8101,24.8163,24.7788,24.8038,30500.0
2011-05-17 10:10:00,39.67,39.69,39.64,39.65,29100.0,24.8101,24.8226,24.7913,24.7975,29100.0
2011-05-17 10:15:00,39.65,39.69,39.64,39.66,46500.0,24.7975,24.8226,24.7913,24.8038,46500.0
2011-05-17 10:20:00,39.66,39.68,39.65,39.66,19000.0,24.8038,24.8163,24.7975,24.8038,19000.0
2011-05-17 10:25:00,39.67,39.7,39.66,39.69,72400.0,24.8101,24.8288,24.8038,24.8226,72400.0
2011-05-17 10:30:00,39.69,39.7,39.67,39.69,37200.0,24.8226,24.8288,24.8101,24.8226,37200.0
2011-05-17 10:35:00,39.69,39.71,39.68,39.71,142100.0,24.8226,24.8351,24.8163,24.8351,142100.0
2011-05-17 10:40:00,39.7,39.76,39.7,39.75,63800.0,24.8288,24.8663,24.8288,24.8601,63800.0
2011-05-17 10:45:00,39.75,39.76,39.74,39.74,47600.0,24.8601,24.8663,24.8538,24.8538,47600.0
2011-05-17 10:50:00,39.74,39.76,39.7,39.75,49500.0,24.8538,24.8663,24.8288,24.8601,49500.0
2011-05-17 10:55:00,39.76,39.78,39.75,39.78,71700.0,24.8663,24.8789,24.8601,24.8789,71700.0
2011-05-17 11:00:00,39.78,39.82,39.74,39.79,102000.0,24.8789,24.9039,24.8538,24.8851,102000.0
2011-05-17 11:05:00,39.79,39.79,39.67,39.67,42500.0,24.8851,24.8851,24.8101,24.8101,42500.0
2011-05-17 11:10:00,39.67,39.68,39.63,39.66,147300.0,24.8101,24.8163,24.785,24.8038,147300.0
2011-05-17 11:15:00,39.66,39.67,39.64,39.67,30300.0,24.8038,24.8101,24.7913,24.8101,30300.0
2011-05-17 11:20:00,39.67,39.67,39.63,39.64,32900.0,24.8101,24.8101,24.785,24.7913,32900.0
2011-05-17 11:25:00,39.65,39.68,39.64,39.66,102500.0,24.7975,24.8163,24.7913,24.8038,102500.0
2011-05-17 11:30:00,39.66,39.68,39.64,39.65,90800.0,24.8038,24.8163,24.7913,24.7975,90800.0
2011-05-17 11:35:00,39.65,39.67,39.65,39.66,93900.0,24.7975,24.8101,24.7975,24.8038,93900.0
2011-05-17 11:40:00,39.65,39.66,39.65,39.65,24300.0,24.7975,24.8038,24.7975,24.7975,24300.0
2011-05-17 11:45:00,39.65,39.73,39.65,39.73,36100.0,24.7975,24.8476,24.7975,24.8476,36100.0
2011-05-17 11:50:00,39.73,39.79,39.72,39.75,51000.0,24.8476,24.8851,24.8413,24.8601,51000.0
2011-05-17 11:55:00,39.75,39.77,39.73,39.73,22600.0,24.8601,24.8726,24.8476,24.8476,22600.0
2011-05-17 12:00:00,39.73,39.76,39.72,39.76,37300.0,24.8476,24.8663,24.8413,24.8663,37300.0
2011-05-17 12:05:00,39.76,39.76,39.73,39.75,61500.0,24.8663,24.8663,24.8476,24.8601,61500.0
2011-05-17 12:10:00,39.76,39.78,39.75,39.75,36700.0,24.8663,24.8789,24.8601,24.8601,36700.0
2011-05-17 12:15:00,39.76,39.77,39.75,39.77,16200.0,24.8663,24.8726,24.8601,24.8726,16200.0
2011-05-17 12:20:00,39.77,39.77,39.76,39.77,14000.0,24.8726,24.8726,24.8663,24.8726,14000.0
2011-05-17 12:25:00,39.76,39.78,39.76,39.77,35000.0,24.8663,24.8789,24.8663,24.8726,35000.0
2011-05-17 12:30:00,39.78,39.78,39.76,39.77,34500.0,24.8789,24.8789,24.8663,24.8726,34500.0
2011-05-17 12:35:00,39.77,39.78,39.77,39.77,15800.0,24.8726,24.8789,24.8726,24.8726,15800.0
2011-05-17 12:40:00,39.78,39.78,39.75,39.75,24900.0,24.8789,24.8789,24.8601,24.8601,24900.0
2011-05-17 12:45:00,39.76,39.77,39.73,39.76,32800.0,24.8663,24.8726,24.8476,24.8663,32800.0
2011-05-17 12:50:00,39.75,39.78,39.74,39.76,27500.0,24.8601,24.8789,24.8538,24.8663,27500.0
2011-05-17 12:55:00,39.76,39.76,39.74,39.76,30200.0,24.8663,24.8663,24.8538,24.8663,30200.0
2011-05-17 13:00:00,39.76,39.77,39.75,39.75,34100.0,24.8663,24.8726,24.8601,24.8601,34100.0
2011-05-17 13:05:00,39.75,39.76,39.74,39.75,29700.0,24.8601,24.8663,24.8538,24.8601,29700.0
2011-05-17 13:10:00,39.75,39.78,39.75,39.78,41400.0,24.8601,24.8789,24.8601,24.8789,41400.0
2011-05-17 13:15:00,39.77,39.81,39.77,39.81,22500.0,24.8726,24.8976,24.8726,24.8976,22500.0
2011-05-17 13:20:00,39.81,39.81,39.78,39.8,34200.0,24.8976,24.8976,24.8789,24.8914,34200.0
2011-05-17 13:25:00,39.8,39.82,39.79,39.82,17200.0,24.8914,24.9039,24.8851,24.9039,17200.0
2011-05-17 13:30:00,39.82,39.85,39.81,39.83,27400.0,24.9039,24.9226,24.8976,24.9101,27400.0
2011-05-17 13:35:00,39.83,39.84,39.82,39.83,14300.0,24.9101,24.9164,24.9039,24.9101,14300.0
2011-05-17 13:40:00,39.82,39.88,39.82,39.87,25100.0,24.9039,24.9414,24.9039,24.9351,25100.0
2011-05-17 13:45:00,39.87,39.89,39.86,39.87,53400.0,24.9351,24.9476,24.9289,24.9351,53400.0
2011-05-17 13:50:00,39.87,39.87,39.85,39.85,36800.0,24.9351,24.9351,24.9226,24.9226,36800.0
2011-05-17 13:55:00,39.85,39.86,39.83,39.83,34900.0,24.9226,24.9289,24.9101,24.9101,34900.0
2011-05-17 14:00:00,39.83,39.85,39.82,39.85,30000.0,24.9101,24.9226,24.9039,24.9226,30000.0
2011-05-17 14:05:00,39.84,39.85,39.82,39.82,30900.0,24.9164,24.9226,24.9039,24.9039,30900.0
2011-05-17 14:10:00,39.83,39.83,39.79,39.82,43900.0,24.9101,24.9101,24.8851,24.9039,43900.0
2011-05-17 14:15:00,39.82,39.83,39.82,39.83,51300.0,24.9039,24.9101,24.9039,24.9101,51300.0
2011-05-17 14:20:00,39.83,39.84,39.82,39.83,65800.0,24.9101,24.9164,24.9039,24.9101,65800.0
2011-05-17 14:25:00,39.83,39.84,39.83,39.84,11200.0,24.9101,24.9164,24.9101,24.9164,11200.0
2011-05-17 14:30:00,39.83,39.84,39.83,39.83,29800.0,24.9101,24.9164,24.9101,24.9101,29800.0
2011-05-17 14:35:00,39.84,39.84,39.81,39.82,43400.0,24.9164,24.9164,24.8976,24.9039,43400.0
2011-05-17 14:40:00,39.82,39.82,39.8,39.8,31300.0,24.9039,24.9039,24.8914,24.8914,31300.0
2011-05-17 14:45:00,39.81,39.89,39.8,39.88,55700.0,24.8976,24.9476,24.8914,24.9414,55700.0
2011-05-17 14:50:00,39.87,39.9,39.87,39.9,54300.0,24.9351,24.9539,24.9351,24.9539,54300.0
2011-05-17 14:55:00,39.89,39.9,39.88,39.9,85400.0,24.9476,24.9539,24.9414,24.9539,85400.0
2011-05-17 15:00:00,39.9,39.9,39.88,39.89,30400.0,24.9539,24.9539,24.9414,24.9476,30400.0
2011-05-17 15:05:00,39.89,39.89,39.87,39.88,40600.0,24.9476,24.9476,24.9351,24.9414,40600.0
2011-05-17 15:10:00,39.88,39.9,39.87,39.88,111300.0,24.9414,24.9539,24.9351,24.9414,111300.0
2011-05-17 15:15:00,39.87,39.88,39.82,39.82,60500.0,24.9351,24.9414,24.9039,24.9039,60500.0
2011-05-17 15:20:00,39.83,39.85,39.8,39.8,72400.0,24.9101,24.9226,24.8914,24.8914,72400.0
2011-05-17 15:25:00,39.8,39.8,39.78,39.78,61800.0,24.8914,24.8914,24.8789,24.8789,61800.0
2011-05-17 15:30:00,39.79,39.8,39.78,39.8,60800.0,24.8851,24.8914,24.8789,24.8914,60800.0
2011-05-17 15:35:00,39.8,39.8,39.78,39.79,75000.0,24.8914,24.8914,24.8789,24.8851,75000.0
2011-05-17 15:40:00,39.79,39.8,39.78,39.79,136900.0,24.8851,24.8914,24.8789,24.8851,136900.0
2011-05-17 15:45:00,39.79,39.81,39.79,39.8,106400.0,24.8851,24.8976,24.8851,24.8914,106400.0
2011-05-17 15:50:00,39.81,39.81,39.79,39.8,132100.0,24.8976,24.8976,24.8851,24.8914,132100.0
2011-05-17 15:55:00,39.8,39.87,39.8,39.86,555300.0,24.8914,24.9351,24.8914,24.9289,555300.0
2011-05-18 09:30:00,39.9,39.9,39.8,39.85,53300.0,24.9539,24.9539,24.8914,24.9226,53300.0
2011-05-18 09:35:00,39.85,39.88,39.81,39.85,30900.0,24.9226,24.9414,24.8976,24.9226,30900.0
2011-05-18 09:40:00,39.85,39.87,39.83,39.85,37800.0,24.9226,24.9351,24.9101,24.9226,37800.0
2011-05-18 09:45:00,39.85,39.86,39.84,39.84,34200.0,24.9226,24.9289,24.9164,24.9164,34200.0
2011-05-18 09:50:00,39.84,39.9,39.84,39.88,38700.0,24.9164,24.9539,24.9164,24.9414,38700.0
2011-05-18 09:55:00,39.88,39.88,39.83,39.84,127700.0,24.9414,24.9414,24.9101,24.9164,127700.0
2011-05-18 10:00:00,39.84,39.86,39.79,39.79,81400.0,24.9164,24.9289,24.8851,24.8851,81400.0
2011-05-18 10:05:00,39.79,39.86,39.78,39.85,62700.0,24.8851,24.9289,24.8789,24.9226,62700.0
2011-05-18 10:10:00,39.86,39.87,39.79,39.8,13600.0,24.9289,24.9351,24.8851,24.8914,13600.0
2011-05-18 10:15:00,39.8,39.8,39.68,39.69,96300.0,24.8914,24.8914,24.8163,24.8226,96300.0
2011-05-18 10:20:00,39.69,39.69,39.66,39.66,10200.0,24.8226,24.8226,24.8038,24.8038,10200.0
2011-05-18 10:25:00,39.66,39.67,39.65,39.67,82200.0,24.8038,24.8101,24.7975,24.8101,82200.0
2011-05-18 10:30:00,39.67,39.74,39.66,39.74,19500.0,24.8101,24.8538,24.8038,24.8538,19500.0
2011-05-18 10:35:00,39.74,39.78,39.73,39.74,25800.0,24.8538,24.8789,24.8476,24.8538,25800.0
2011-05-18 10:40:00,39.74,39.74,39.72,39.73,11900.0,24.8538,24.8538,24.8413,24.8476,11900.0
2011-05-18 10:45:00,39.74,39.76,39.71,39.76,27200.0,24.8538,24.8663,24.8351,24.8663,27200.0
2011-05-18 10:50:00,39.76,39.78,39.76,39.77,47700.0,24.8663,24.8789,24.8663,24.8726,47700.0
2011-05-18 10:55:00,39.78,39.8,39.77,39.79,57300.0,24.8789,24.8914,24.8726,24.8851,57300.0
2011-05-18 11:00:00,39.78,39.79,39.76,39.76,40600.0,24.8789,24.8851,24.8663,24.8663,40600.0
2011-05-18 11:05:00,39.76,39.79,39.75,39.79,16600.0,24.8663,24.8851,24.8601,24.8851,16600.0
2011-05-18 11:10:00,39.79,39.79,39.78,39.79,27400.0,24.8851,24.8851,24.8789,24.8851,27400.0
2011-05-18 11:15:00,39.79,39.83,39.78,39.8,37400.0,24.8851,24.9101,24.8789,24.8914,37400.0
2011-05-18 11:20:00,39.81,39.82,39.76,39.77,51100.0,24.8976,24.9039,24.8663,24.8726,51100.0
2011-05-18 11:25:00,39.77,39.81,39.76,39.8,29200.0,24.8726,24.8976,24.8663,24.8914,29200.0
2011-05-18 11:30:00,39.8,39.82,39.79,39.8,90900.0,24.8914,24.9039,24.8851,24.8914,90900.0
2011-05-18 11:35:00,39.8,39.88,39.8,39.88,31300.0,24.8914,24.9414,24.8914,24.9414,31300.0
2011-05-18 11:40:00,39.87,39.89,39.84,39.87,37100.0,24.9351,24.9476,24.9164,24.9351,37100.0
2011-05-18 11:45:00,39.88,39.89,39.87,39.88,39500.0,24.9414,24.9476,24.9351,24.9414,39500.0
2011-05-18 11:50:00,39.87,39.89,39.87,39.88,11400.0,24.9351,24.9476,24.9351,24.9414,11400.0
2011-05-18 11:55:00,39.89,39.89,39.86,39.87,26800.0,24.9476,24.9476,24.9289,24.9351,26800.0
2011-05-18 12:00:00,39.86,39.87,39.83,39.83,54200.0,24.9289,24.9351,24.9101,24.9101,54200.0
2011-05-18 12:05:00,39.83,39.84,39.8,39.8,23300.0,24.9101,24.9164,24.8914,24.8914,23300.0
2011-05-18 12:10:00,39.8,39.81,39.79,39.79,13000.0,24.8914,24.8976,24.8851,24.8851,13000.0
2011-05-18 12:15:00,39.79,39.81,39.79,39.8,75500.0,24.8851,24.8976,24.8851,24.8914,75500.0
2011-05-18 12:20:00,39.81,39.81,39.8,39.8,6700.0,24.8976,24.8976,24.8914,24.8914,6700.0
2011-05-18 12:25:00,39.8,39.81,39.8,39.81,22700.0,24.8914,24.8976,24.8914,24.8976,22700.0
2011-05-18 12:30:00,39.81,39.86,39.8,39.84,26400.0,24.8976,24.9289,24.8914,24.9164,26400.0
2011-05-18 12:35:00,39.84,39.85,39.83,39.84,14700.0,24.9164,24.9226,24.9101,24.9164,14700.0
2011-05-18 12:40:00,39.84,39.86,39.84,39.86,9200.0,24.9164,24.9289,24.9164,24.9289,9200.0
2011-05-18 12:45:00,39.85,39.86,39.85,39.85,20400.0,24.9226,24.9289,24.9226,24.9226,20400.0
2011-05-18 12:50:00,39.85,39.86,39.82,39.83,51000.0,24.9226,24.9289,24.9039,24.9101,51000.0
2011-05-18 12:55:00,39.83,39.84,39.83,39.83,16600.0,24.9101,24.9164,24.9101,24.9101,16600.0
2011-05-18 13:00:00,39.83,39.86,39.83,39.85,76400.0,24.9101,24.9289,24.9101,24.9226,76400.0
2011-05-18 13:05:00,39.85,39.86,39.84,39.84,80400.0,24.9226,24.9289,24.9164,24.9164,80400.0
2011-05-18 13:10:00,39.85,39.86,39.84,39.86,60500.0,24.9226,24.9289,24.9164,24.9289,60500.0
2011-05-18 13:15:00,39.86,39.87,39.84,39.86,14600.0,24.9289,24.9351,24.9164,24.9289,14600.0
2011-05-18 13:20:00,39.86,39.87,39.85,39.85,16000.0,24.9289,24.9351,24.9226,24.9226,16000.0
2011-05-18 13:25:00,39.85,39.86,39.83,39.83,24200.0,24.9226,24.9289,24.9101,24.9101,24200.0
2011-05-18 13:30:00,39.83,39.84,39.83,39.84,17400.0,24.9101,24.9164,24.9101,24.9164,17400.0
2011-05-18 13:35:00,39.84,39.88,39.83,39.87,31800.0,24.9164,24.9414,24.9101,24.9351,31800.0
2011-05-18 13:40:00,39.88,39.89,39.87,39.88,51900.0,24.9414,24.9476,24.9351,24.9414,51900.0
2011-05-18 13:45:00,39.89,39.89,39.86,39.87,25000.0,24.9476,24.9476,24.9289,24.9351,25000.0
2011-05-18 13:50:00,39.87,39.87,39.8,39.84,71200.0,24.9351,24.9351,24.8914,24.9164,71200.0
2011-05-18 13:55:00,39.84,39.88,39.84,39.88,28700.0,24.9164,24.9414,24.9164,24.9414,28700.0
2011-05-18 14:00:00,39.87,39.88,39.86,39.87,23300.0,24.9351,24.9414,24.9289,24.9351,23300.0
2011-05-18 14:05:00,39.87,39.9,39.87,39.89,120600.0,24.9351,24.9539,24.9351,24.9476,120600.0
2011-05-18 14:10:00,39.9,39.9,39.87,39.87,28800.0,24.9539,24.9539,24.9351,24.9351,28800.0
2011-05-18 14:15:00,39.87,39.88,39.83,39.84,27300.0,24.9351,24.9414,24.9101,24.9164,27300.0
2011-05-18 14:20:00,39.83,39.85,39.83,39.83,29600.0,24.9101,24.9226,24.9101,24.9101,29600.0
2011-05-18 14:25:00,39.83,39.85,39.82,39.85,41100.0,24.9101,24.9226,24.9039,24.9226,41100.0
2011-05-18 14:30:00,39.85,39.87,39.84,39.86,40800.0,24.9226,24.9351,24.9164,24.9289,40800.0
2011-05-18 14:35:00,39.86,39.89,39.86,39.89,20300.0,24.9289,24.9476,24.9289,24.9476,20300.0
2011-05-18 14:40:00,39.89,39.9,39.84,39.84,80700.0,24.9476,24.9539,24.9164,24.9164,80700.0
2011-05-18 14:45:00,39.84,39.85,39.84,39.84,25300.0,24.9164,24.9226,24.9164,24.9164,25300.0
2011-05-18 14:50:00,39.84,39.86,39.84,39.85,41900.0,24.9164,24.9289,24.9164,24.9226,41900.0
2011-05-18 14:55:00,39.85,39.86,39.84,39.85,35000.0,24.9226,24.9289,24.9164,24.9226,35000.0
2011-05-18 15:00:00,39.84,39.88,39.84,39.88,48400.0,24.9164,24.9414,24.9164,24.9414,48400.0
2011-05-18 15:05:00,39.88,39.9,39.84,39.87,103100.0,24.9414,24.9539,24.9164,24.9351,103100.0
2011-05-18 15:10:00,39.87,39.89,39.85,39.85,199000.0,24.9351,24.9476,24.9226,24.9226,199000.0
2011-05-18 15:15:00,39.85,39.89,39.85,39.89,75000.0,24.9226,24.9476,24.9226,24.9476,75000.0
2011-05-18 15:20:00,39.89,39.9,39.84,39.84,96900.0,24.9476,24.9539,24.9164,24.9164,96900.0
2011-05-18 15:25:00,39.84,39.88,39.84,39.87,40800.0,24.9164,24.9414,24.9164,24.9351,40800.0
2011-05-18 15:30:00,39.88,39.88,39.87,39.87,35400.0,24.9414,24.9414,24.9351,24.9351,35400.0
2011-05-18 15:35:00,39.87,39.88,39.86,39.87,33500.0,24.9351,24.9414,24.9289,24.9351,33500.0
2011-05-18 15:40:00,39.87,39.89,39.86,39.89,39000.0,24.9351,24.9476,24.9289,24.9476,39000.0
2011-05-18 15:45:00,39.89,39.9,39.86,39.87,110300.0,24.9476,24.9539,24.9289,24.9351,110300.0
2011-05-18 15:50:00,39.87,39.91,39.87,39.89,155900.0,24.9351,24.9602,24.9351,24.9476,155900.0
2011-05-18 15:55:00,39.9,39.91,39.85,39.88,378100.0,24.9539,24.9602,24.9226,24.9414,378100.0
2011-05-19 09:30:00,39.88,39.95,39.83,39.91,70300.0,24.9414,24.9852,24.9101,24.9602,70300.0
2011-05-19 09:35:00,39.91,39.94,39.89,39.92,26300.0,24.9602,24.9789,24.9476,24.9664,26300.0
2011-05-19 09:40:00,39.92,39.95,39.92,39.93,33900.0,24.9664,24.9852,24.9664,24.9727,33900.0
2011-05-19 09:45:00,39.93,39.94,39.9,39.92,20200.0,24.9727,24.9789,24.9539,24.9664,20200.0
2011-05-19 09:50:00,39.93,39.95,39.91,39.91,43000.0,24.9727,24.9852,24.9602,24.9602,43000.0
2011-05-19 09:55:00,39.92,39.93,39.85,39.86,78900.0,24.9664,24.9727,24.9226,24.9289,78900.0
2011-05-19 10:00:00,39.85,39.85,39.79,39.82,61700.0,24.9226,24.9226,24.8851,24.9039,61700.0
2011-05-19 10:05:00,39.82,39.87,39.81,39.84,36800.0,24.9039,24.9351,24.8976,24.9164,36800.0
2011-05-19 10:10:00,39.83,39.85,39.81,39.85,35800.0,24.9101,24.9226,24.8976,24.9226,35800.0
2011-05-19 10:15:00,39.85,39.87,39.84,39.85,18100.0,24.9226,24.9351,24.9164,24.9226,18100.0
2011-05-19 10:20:00,39.85,39.86,39.81,39.81,22600.0,24.9226,24.9289,24.8976,24.8976,22600.0
2011-05-19 10:25:00,39.81,39.82,39.77,39.78,35500.0,24.8976,24.9039,24.8726,24.8789,35500.0
2011-05-19 10:30:00,39.78,39.83,39.77,39.83,28200.0,24.8789,24.9101,24.8726,24.9101,28200.0
2011-05-19 10:35:00,39.83,39.88,39.82,39.88,18200.0,24.9101,24.9414,24.9039,24.9414,18200.0
2011-05-19 10:40:00,39.87,39.91,39.87,39.88,41300.0,24.9351,24.9602,24.9351,24.9414,41300.0
2011-05-19 10:45:00,39.88,39.88,39.86,39.86,9400.0,24.9414,24.9414,24.9289,24.9289,9400.0
2011-05-19 10:50:00,39.86,39.87,39.85,39.86,23600.0,24.9289,24.9351,24.9226,24.9289,23600.0
2011-05-19 10:55:00,39.86,39.86,39.85,39.86,17600.0,24.9289,24.9289,24.9226,24.9289,17600.0
2011-05-19 11:00:00,39.86,39.86,39.84,39.85,37700.0,24.9289,24.9289,24.9164,24.9226,37700.0
2011-05-19 11:05:00,39.84,39.85,39.81,39.81,20100.0,24.9164,24.9226,24.8976,24.8976,20100.0
2011-05-19 11:10:00,39.82,39.86,39.81,39.86,68100.0,24.9039,24.9289,24.8976,24.9289,68100.0
2011-05-19 11:15:00,39.86,39.89,39.85,39.87,28000.0,24.9289,24.9476,24.9226,24.9351,28000.0
2011-05-19 11:20:00,39.86,39.89,39.84,39.87,38700.0,24.9289,24.9476,24.9164,24.9351,38700.0
2011-05-19 11:25:00,39.87,39.87,39.81,39.81,27100.0,24.9351,24.9351,24.8976,24.8976,27100.0
2011-05-19 11:30:00,39.81,39.83,39.78,39.78,22700.0,24.8976,24.9101,24.8789,24.8789,22700.0
2011-05-19 11:35:00,39.78,39.8,39.77,39.79,20800.0,24.8789,24.8914,24.8726,24.8851,20800.0
2011-05-19 11:40:00,39.8,39.8,39.78,39.79,244600.0,24.8914,24.8914,24.8789,24.8851,244600.0
2011-05-19 11:45:00,39.79,39.8,39.77,39.77,62700.0,24.8851,24.8914,24.8726,24.8726,62700.0
2011-05-19 11:50:00,39.77,39.77,39.75,39.76,23100.0,24.8726,24.8726,24.8601,24.8663,23100.0
2011-05-19 11:55:00,39.75,39.8,39.72,39.74,222700.0,24.8601,24.8914,24.8413,24.8538,222700.0
2011-05-19 12:00:00,39.76,39.8,39.75,39.79,18900.0,24.8663,24.8914,24.8601,24.8851,18900.0
2011-05-19 12:05:00,39.79,39.82,39.79,39.82,16800.0,24.8851,24.9039,24.8851,24.9039,16800.0
2011-05-19 12:10:00,39.81,39.86,39.81,39.86,28300.0,24.8976,24.9289,24.8976,24.9289,28300.0
2011-05-19 12:15:00,39.85,39.86,39.83,39.83,37300.0,24.9226,24.9289,24.9101,24.9101,37300.0
2011-05-19 12:20:00,39.83,39.84,39.82,39.84,27700.0,24.9101,24.9164,24.9039,24.9164,27700.0
2011-05-19 12:25:00,39.83,39.86,39.81,39.86,31200.0,24.9101,24.9289,24.8976,24.9289,31200.0
2011-05-19 12:30:00,39.86,39.86,39.84,39.85,5100.0,24.9289,24.9289,24.9164,24.9226,5100.0
2011-05-19 12:35:00,39.85,39.87,39.84,39.87,10700.0,24.9226,24.9351,24.9164,24.9351,10700.0
2011-05-19 12:40:00,39.87,39.88,39.86,39.87,8600.0,24.9351,24.9414,24.9289,24.9351,8600.0
2011-05-19 12:45:00,39.87,39.88,39.85,39.86,24100.0,24.9351,24.9414,24.9226,24.9289,24100.0
2011-05-19 12:50:00,39.86,39.88,39.85,39.87,59200.0,24.9289,24.9414,24.9226,24.9351,59200.0
2011-05-19 12:55:00,39.88,39.89,39.87,39.88,10200.0,24.9414,24.9476,24.9351,24.9414,10200.0
2011-05-19 13:00:00,39.88,39.89,39.88,39.88,32000.0,24.9414,24.9476,24.9414,24.9414,32000.0
2011-05-19 13:05:00,39.89,39.91,39.88,39.9,13000.0,24.9476,24.9602,24.9414,24.9539,13000.0
2011-05-19 13:10:00,39.91,39.92,39.89,39.91,16100.0,24.9602,24.9664,24.9476,24.9602,16100.0
2011-05-19 13:15:00,39.9,39.92,39.89,39.91,34200.0,24.9539,24.9664,24.9476,24.9602,34200.0
2011-05-19 13:20:00,39.91,39.91,39.89,39.91,14300.0,24.9602,24.9602,24.9476,24.9602,14300.0
2011-05-19 13:25:00,39.9,39.9,39.89,39.89,18900.0,24.9539,24.9539,24.9476,24.9476,18900.0
2011-05-19 13:30:00,39.9,39.91,39.9,39.9,13200.0,24.9539,24.9602,24.9539,24.9539,13200.0
2011-05-19 13:35:00,39.9,39.91,39.9,39.91,4800.0,24.9539,24.9602,24.9539,24.9602,4800.0
2011-05-19 13:40:00,39.9,39.91,39.89,39.91,19300.0,24.9539,24.9602,24.9476,24.9602,19300.0
2011-05-19 13:45:00,39.9,39.91,39.89,39.9,13800.0,24.9539,24.9602,24.9476,24.9539,13800.0
2011-05-19 13:50:00,39.9,39.9,39.89,39.9,11100.0,24.9539,24.9539,24.9476,24.9539,11100.0
2011-05-19 13:55:00,39.9,39.91,39.89,39.91,38300.0,24.9539,24.9602,24.9476,24.9602,38300.0
2011-05-19 14:00:00,39.9,39.93,39.9,39.92,9100.0,24.9539,24.9727,24.9539,24.9664,9100.0
2011-05-19 14:05:00,39.92,39.93,39.91,39.91,8700.0,24.9664,24.9727,24.9602,24.9602,8700.0
2011-05-19 14:10:00,39.91,39.92,39.9,39.91,30300.0,24.9602,24.9664,24.9539,24.9602,30300.0
2011-05-19 14:15:00,39.91,39.91,39.9,39.91,30400.0,24.9602,24.9602,24.9539,24.9602,30400.0
2011-05-19 14:20:00,39.91,39.92,39.91,39.91,9800.0,24.9602,24.9664,24.9602,24.9602,9800.0
2011-05-19 14:25:00,39.91,39.92,39.84,39.85,43500.0,24.9602,24.9664,24.9164,24.9226,43500.0
2011-05-19 14:30:00,39.86,39.86,39.84,39.86,29900.0,24.9289,24.9289,24.9164,24.9289,29900.0
2011-05-19 14:35:00,39.85,39.86,39.85,39.86,13400.0,24.9226,24.9289,24.9226,24.9289,13400.0
2011-05-19 14:40:00,39.85,39.86,39.82,39.84,75800.0,24.9226,24.9289,24.9039,24.9164,75800.0
2011-05-19 14:45:00,39.84,39.88,39.84,39.88,14800.0,24.9164,24.9414,24.9164,24.9414,14800.0
2011-05-19 14:50:00,39.88,39.9,39.87,39.88,24700.0,24.9414,24.9539,24.9351,24.9414,24700.0
2011-05-19 14:55:00,39.89,39.9,39.88,39.89,18600.0,24.9476,24.9539,24.9414,24.9476,18600.0
2011-05-19 15:00:00,39.9,39.92,39.89,39.91,22200.0,24.9539,24.9664,24.9476,24.9602,22200.0
2011-05-19 15:05:00,39.92,39.92,39.9,39.92,33800.0,24.9664,24.9664,24.9539,24.9664,33800.0
2011-05-19 15:10:00,39.92,39.92,39.9,39.91,26600.0,24.9664,24.9664,24.9539,24.9602,26600.0
2011-05-19 15:15:00,39.91,39.92,39.9,39.91,41000.0,24.9602,24.9664,24.9539,24.9602,41000.0
2011-05-19 15:20:00,39.91,39.93,39.91,39.92,36300.0,24.9602,24.9727,24.9602,24.9664,36300.0
2011-05-19 15:25:00,39.93,39.94,39.91,39.91,53500.0,24.9727,24.9789,24.9602,24.9602,53500.0
2011-05-19 15:30:00,39.91,39.92,39.9,39.91,27100.0,24.9602,24.9664,24.9539,24.9602,27100.0
2011-05-19 15:35:00,39.91,39.94,39.9,39.94,134700.0,24.9602,24.9789,24.9539,24.9789,134700.0
2011-05-19 15:40:00,39.94,39.95,39.93,39.93,81900.0,24.9789,24.9852,24.9727,24.9727,81900.0
2011-05-19 15:45:00,39.94,39.96,39.94,39.95,184100.0,24.9789,24.9914,24.9789,24.9852,184100.0
2011-05-19 15:50:00,39.95,39.96,39.94,39.96,122900.0,24.9852,24.9914,24.9789,24.9914,122900.0
2011-05-19 15:55:00,39.96,39.97,39.92,39.94,510600.0,24.9914,24.9977,24.9664,24.9789,510600.0
2011-05-20 09:30:00,39.91,39.97,39.79,39.9,226000.0,24.9602,24.9977,24.8851,24.9539,226000.0
2011-05-20 09:35:00,39.9,39.99,39.88,39.93,99700.0,24.9539,25.0102,24.9414,24.9727,99700.0
2011-05-20 09:40:00,39.92,39.93,39.87,39.91,24200.0,24.9664,24.9727,24.9351,24.9602,24200.0
2011-05-20 09:45:00,39.9,39.99,39.9,39.98,34600.0,24.9539,25.0102,24.9539,25.0039,34600.0
2011-05-20 09:50:00,39.98,40.0,39.89,39.89,50900.0,25.0039,25.0164,24.9476,24.9476,50900.0
2011-05-20 09:55:00,39.9,39.91,39.74,39.74,65900.0,24.9539,24.9602,24.8538,24.8538,65900.0
2011-05-20 10:00:00,39.74,39.77,39.71,39.71,33900.0,24.8538,24.8726,24.8351,24.8351,33900.0
2011-05-20 10:05:00,39.7,39.73,39.68,39.7,40300.0,24.8288,24.8476,24.8163,24.8288,40300.0
2011-05-20 10:10:00,39.7,39.71,39.68,39.69,33000.0,24.8288,24.8351,24.8163,24.8226,33000.0
2011-05-20 10:15:00,39.69,39.76,39.66,39.76,30700.0,24.8226,24.8663,24.8038,24.8663,30700.0
2011-05-20 10:20:00,39.76,39.81,39.75,39.79,28600.0,24.8663,24.8976,24.8601,24.8851,28600.0
2011-05-20 10:25:00,39.79,39.81,39.75,39.75,29800.0,24.8851,24.8976,24.8601,24.8601,29800.0
2011-05-20 10:30:00,39.75,39.76,39.72,39.72,17300.0,24.8601,24.8663,24.8413,24.8413,17300.0
2011-05-20 10:35:00,39.73,39.73,39.72,39.73,35200.0,24.8476,24.8476,24.8413,24.8476,35200.0
2011-05-20 10:40:00,39.72,39.73,39.72,39.72,50200.0,24.8413,24.8476,24.8413,24.8413,50200.0
2011-05-20 10:45:00,39.72,39.74,39.7,39.71,64400.0,24.8413,24.8538,24.8288,24.8351,64400.0
2011-05-20 10:50:00,39.71,39.73,39.7,39.7,20700.0,24.8351,24.8476,24.8288,24.8288,20700.0
2011-05-20 10:55:00,39.7,39.71,39.69,39.7,21100.0,24.8288,24.8351,24.8226,24.8288,21100.0
2011-05-20 11:00:00,39.7,39.72,39.69,39.7,38800.0,24.8288,24.8413,24.8226,24.8288,38800.0
2011-05-20 11:05:00,39.7,39.71,39.65,39.67,45400.0,24.8288,24.8351,24.7975,24.8101,45400.0
2011-05-20 11:10:00,39.67,39.67,39.64,39.65,26800.0,24.8101,24.8101,24.7913,24.7975,26800.0
2011-05-20 11:15:00,39.65,39.7,39.65,39.7,25500.0,24.7975,24.8288,24.7975,24.8288,25500.0
2011-05-20 11:20:00,39.69,39.72,39.67,39.7,48100.0,24.8226,24.8413,24.8101,24.8288,48100.0
2011-05-20 11:25:00,39.7,39.73,39.67,39.72,40000.0,24.8288,24.8476,24.8101,24.8413,40000.0
2011-05-20 11:30:00,39.73,39.79,39.72,39.77,29200.0,24.8476,24.8851,24.8413,24.8726,29200.0
2011-05-20 11:35:00,39.77,39.82,39.73,39.79,60900.0,24.8726,24.9039,24.8476,24.8851,60900.0
2011-05-20 11:40:00,39.8,39.8,39.77,39.77,15200.0,24.8914,24.8914,24.8726,24.8726,15200.0
2011-05-20 11:45:00,39.78,39.82,39.78,39.79,20600.0,24.8789,24.9039,24.8789,24.8851,20600.0
2011-05-20 11:50:00,39.78,39.8,39.78,39.8,5500.0,24.8789,24.8914,24.8789,24.8914,5500.0
2011-05-20 11:55:00,39.8,39.82,39.78,39.79,27700.0,24.8914,24.9039,24.8789,24.8851,27700.0
2011-05-20 12:00:00,39.8,39.82,39.78,39.8,39900.0,24.8914,24.9039,24.8789,24.8914,39900.0
2011-05-20 12:05:00,39.79,39.8,39.79,39.79,6600.0,24.8851,24.8914,24.8851,24.8851,6600.0
2011-05-20 12:10:00,39.79,39.8,39.75,39.8,26400.0,24.8851,24.8914,24.8601,24.8914,26400.0
2011-05-20 12:15:00,39.8,39.84,39.8,39.82,69000.0,24.8914,24.9164,24.8914,24.9039,69000.0
2011-05-20 12:20:00,39.82,39.88,39.82,39.86,19500.0,24.9039,24.9414,24.9039,24.9289,19500.0
2011-05-20 12:25:00,39.86,39.91,39.85,39.89,26700.0,24.9289,24.9602,24.9226,24.9476,26700.0
2011-05-20 12:30:00,39.89,39.9,39.87,39.89,19100.0,24.9476,24.9539,24.9351,24.9476,19100.0
2011-05-20 12:35:00,39.9,39.94,39.89,39.92,19400.0,24.9539,24.9789,24.9476,24.9664,19400.0
2011-05-20 12:40:00,39.92,39.94,39.92,39.92,10900.0,24.9664,24.9789,24.9664,24.9664,10900.0
2011-05-20 12:45:00,39.92,39.96,39.92,39.96,38400.0,24.9664,24.9914,24.9664,24.9914,38400.0
2011-05-20 12:50:00,39.95,39.96,39.9,39.94,52900.0,24.9852,24.9914,24.9539,24.9789,52900.0
2011-05-20 12:55:00,39.93,39.94,39.92,39.94,28300.0,24.9727,24.9789,24.9664,24.9789,28300.0
2011-05-20 13:00:00,39.94,39.96,39.93,39.94,13500.0,24.9789,24.9914,24.9727,24.9789,13500.0
2011-05-20 13:05:00,39.95,39.95,39.92,39.93,24900.0,24.9852,24.9852,24.9664,24.9727,24900.0
2011-05-20 13:10:00,39.93,39.94,39.92,39.93,15500.0,24.9727,24.9789,24.9664,24.9727,15500.0
2011-05-20 13:15:00,39.93,39.97,39.92,39.96,24400.0,24.9727,24.9977,24.9664,24.9914,24400.0
2011-05-20 13:20:00,39.96,39.98,39.94,39.97,13800.0,24.9914,25.0039,24.9789,24.9977,13800.0
2011-05-20 13:25:00,39.98,39.98,39.95,39.95,14700.0,25.0039,25.0039,24.9852,24.9852,14700.0
2011-05-20 13:30:00,39.96,39.99,39.95,39.98,19600.0,24.9914,25.0102,24.9852,25.0039,19600.0
2011-05-20 13:35:00,39.98,40.0,39.98,39.99,75400.0,25.0039,25.0164,25.0039,25.0102,75400.0
2011-05-20 13:40:00,40.0,40.0,39.99,40.0,10900.0,25.0164,25.0164,25.0102,25.0164,10900.0
2011-05-20 13:45:00,39.99,40.0,39.95,39.95,26800.0,25.0102,25.0164,24.9852,24.9852,26800.0
2011-05-20 13:50:00,39.96,39.96,39.95,39.96,6100.0,24.9914,24.9914,24.9852,24.9914,6100.0
2011-05-20 13:55:00,39.95,39.96,39.93,39.94,14400.0,24.9852,24.9914,24.9727,24.9789,14400.0
2011-05-20 14:00:00,39.95,39.96,39.94,39.94,14400.0,24.9852,24.9914,24.9789,24.9789,14400.0
2011-05-20 14:05:00,39.95,39.95,39.94,39.95,6700.0,24.9852,24.9852,24.9789,24.9852,6700.0
2011-05-20 14:10:00,39.95,39.95,39.9,39.9,23600.0,24.9852,24.9852,24.9539,24.9539,23600.0
2011-05-20 14:15:00,39.9,39.9,39.88,39.9,17600.0,24.9539,24.9539,24.9414,24.9539,17600.0
2011-05-20 14:20:00,39.9,39.93,39.89,39.92,12800.0,24.9539,24.9727,24.9476,24.9664,12800.0
2011-05-20 14:25:00,39.93,39.94,39.92,39.93,20000.0,24.9727,24.9789,24.9664,24.9727,20000.0
2011-05-20 14:30:00,39.93,39.93,39.92,39.93,20600.0,24.9727,24.9727,24.9664,24.9727,20600.0
2011-05-20 14:35:00,39.91,39.92,39.89,39.91,22800.0,24.9602,24.9664,24.9476,24.9602,22800.0
2011-05-20 14:40:00,39.9,39.91,39.89,39.89,85700.0,24.9539,24.9602,24.9476,24.9476,85700.0
2011-05-20 14:45:00,39.9,39.9,39.87,39.88,60600.0,24.9539,24.9539,24.9351,24.9414,60600.0
2011-05-20 14:50:00,39.88,39.88,39.83,39.84,60300.0,24.9414,24.9414,24.9101,24.9164,60300.0
2011-05-20 14:55:00,39.83,39.86,39.83,39.85,18400.0,24.9101,24.9289,24.9101,24.9226,18400.0
2011-05-20 15:00:00,39.85,39.86,39.81,39.84,28000.0,24.9226,24.9289,24.8976,24.9164,28000.0
2011-05-20 15:05:00,39.83,39.85,39.82,39.83,26400.0,24.9101,24.9226,24.9039,24.9101,26400.0
2011-05-20 15:10:00,39.84,39.87,39.83,39.86,32700.0,24.9164,24.9351,24.9101,24.9289,32700.0
2011-05-20 15:15:00,39.86,39.86,39.84,39.85,31000.0,24.9289,24.9289,24.9164,24.9226,31000.0
2011-05-20 15:20:00,39.86,39.87,39.85,39.86,16000.0,24.9289,24.9351,24.9226,24.9289,16000.0
2011-05-20 15:25:00,39.86,39.87,39.83,39.85,25300.0,24.9289,24.9351,24.9101,24.9226,25300.0
2011-05-20 15:30:00,39.84,39.84,39.8,39.84,57200.0,24.9164,24.9164,24.8914,24.9164,57200.0
2011-05-20 15:35:00,39.85,39.85,39.8,39.8,39500.0,24.9226,24.9226,24.8914,24.8914,39500.0
2011-05-20 15:40:00,39.81,39.81,39.77,39.79,72000.0,24.8976,24.8976,24.8726,24.8851,72000.0
2011-05-20 15:45:00,39.78,39.79,39.75,39.76,82900.0,24.8789,24.8851,24.8601,24.8663,82900.0
2011-05-20 15:50:00,39.75,39.76,39.66,39.67,146800.0,24.8601,24.8663,24.8038,24.8101,146800.0
2011-05-20 15:55:00,39.67,39.73,39.65,39.73,223600.0,24.8101,24.8476,24.7975,24.8476,223600.0
2011-05-23 09:30:00,39.55,39.65,39.43,39.61,71100.0,24.735,24.7975,24.66,24.7725,71100.0
2011-05-23 09:35:00,39.59,39.7,39.59,39.7,28900.0,24.76,24.8288,24.76,24.8288,28900.0
2011-05-23 09:40:00,39.7,39.72,39.63,39.64,18400.0,24.8288,24.8413,24.785,24.7913,18400.0
2011-05-23 09:45:00,39.64,39.74,39.64,39.73,21000.0,24.7913,24.8538,24.7913,24.8476,21000.0
2011-05-23 09:50:00,39.73,39.73,39.62,39.65,18000.0,24.8476,24.8476,24.7788,24.7975,18000.0
2011-05-23 09:55:00,39.65,39.7,39.65,39.67,11100.0,24.7975,24.8288,24.7975,24.8101,11100.0
2011-05-23 10:00:00,39.66,39.71,39.64,39.69,19500.0,24.8038,24.8351,24.7913,24.8226,19500.0
2011-05-23 10:05:00,39.69,39.72,39.68,39.71,25000.0,24.8226,24.8413,24.8163,24.8351,25000.0
2011-05-23 10:10:00,39.71,39.72,39.66,39.67,35900.0,24.8351,24.8413,24.8038,24.8101,35900.0
2011-05-23 10:15:00,39.68,39.69,39.64,39.65,39200.0,24.8163,24.8226,24.7913,24.7975,39200.0
2011-05-23 10:20:00,39.65,39.69,39.65,39.69,29100.0,24.7975,24.8226,24.7975,24.8226,29100.0
2011-05-23 10:25:00,39.69,39.7,39.66,39.68,37200.0,24.8226,24.8288,24.8038,24.8163,37200.0
2011-05-23 10:30:00,39.69,39.72,39.67,39.72,42900.0,24.8226,24.8413,24.8101,24.8413,42900.0
2011-05-23 10:35:00,39.71,39.72,39.66,39.7,40700.0,24.8351,24.8413,24.8038,24.8288,40700.0
2011-05-23 10:40:00,39.69,39.69,39.65,39.66,30700.0,24.8226,24.8226,24.7975,24.8038,30700.0
2011-05-23 10:45:00,39.66,39.66,39.6,39.62,64200.0,24.8038,24.8038,24.7663,24.7788,64200.0
2011-05-23 10:50:00,39.63,39.64,39.61,39.62,74100.0,24.785,24.7913,24.7725,24.7788,74100.0
2011-05-23 10:55:00,39.63,39.66,39.62,39.64,51500.0,24.785,24.8038,24.7788,24.7913,51500.0
2011-05-23 11:00:00,39.64,39.67,39.63,39.67,9900.0,24.7913,24.8101,24.785,24.8101,9900.0
2011-05-23 11:05:00,39.67,39.68,39.63,39.66,24400.0,24.8101,24.8163,24.785,24.8038,24400.0
2011-05-23 11:10:00,39.66,39.69,39.63,39.67,106100.0,24.8038,24.8226,24.785,24.8101,106100.0
2011-05-23 11:15:00,39.66,39.66,39.63,39.66,19200.0,24.8038,24.8038,24.785,24.8038,19200.0
2011-05-23 11:20:00,39.66,39.66,39.64,39.64,19000.0,24.8038,24.8038,24.7913,24.7913,19000.0
2011-05-23 11:25:00,39.65,39.68,39.64,39.67,23400.0,24.7975,24.8163,24.7913,24.8101,23400.0
2011-05-23 11:30:00,39.66,39.67,39.63,39.65,19000.0,24.8038,24.8101,24.785,24.7975,19000.0
2011-05-23 11:35:00,39.64,39.64,39.6,39.61,27400.0,24.7913,24.7913,24.7663,24.7725,27400.0
2011-05-23 11:40:00,39.62,39.62,39.6,39.62,13800.0,24.7788,24.7788,24.7663,24.7788,13800.0
2011-05-23 11:45:00,39.62,39.63,39.59,39.61,38700.0,24.7788,24.785,24.76,24.7725,38700.0
2011-05-23 11:50:00,39.62,39.62,39.6,39.62,15000.0,24.7788,24.7788,24.7663,24.7788,15000.0
2011-05-23 11:55:00,39.62,39.63,39.61,39.62,25400.0,24.7788,24.785,24.7725,24.7788,25400.0
2011-05-23 12:00:00,39.62,39.63,39.61,39.63,6100.0,24.7788,24.785,24.7725,24.785,6100.0
2011-05-23 12:05:00,39.63,39.66,39.62,39.66,9100.0,24.785,24.8038,24.7788,24.8038,9100.0
2011-05-23 12:10:00,39.66,39.66,39.6,39.63,24600.0,24.8038,24.8038,24.7663,24.785,24600.0
2011-05-23 12:15:00,39.63,39.64,39.58,39.62,23600.0,24.785,24.7913,24.7538,24.7788,23600.0
2011-05-23 12:20:00,39.62,39.63,39.61,39.62,13200.0,24.7788,24.785,24.7725,24.7788,13200.0
2011-05-23 12:25:00,39.62,39.65,39.61,39.64,13600.0,24.7788,24.7975,24.7725,24.7913,13600.0
2011-05-23 12:30:00,39.65,39.67,39.63,39.66,15000.0,24.7975,24.8101,24.785,24.8038,15000.0
2011-05-23 12:35:00,39.67,39.67,39.64,39.65,11900.0,24.8101,24.8101,24.7913,24.7975,11900.0
2011-05-23 12:40:00,39.65,39.66,39.64,39.66,11500.0,24.7975,24.8038,24.7913,24.8038,11500.0
2011-05-23 12:45:00,39.66,39.67,39.65,39.66,7100.0,24.8038,24.8101,24.7975,24.8038,7100.0
2011-05-23 12:50:00,39.66,39.67,39.66,39.67,2900.0,24.8038,24.8101,24.8038,24.8101,2900.0
2011-05-23 12:55:00,39.66,39.67,39.66,39.67,4500.0,24.8038,24.8101,24.8038,24.8101,4500.0
2011-05-23 13:00:00,39.66,39.67,39.66,39.66,6500.0,24.8038,24.8101,24.8038,24.8038,6500.0
2011-05-23 13:05:00,39.67,39.68,39.66,39.68,13000.0,24.8101,24.8163,24.8038,24.8163,13000.0
2011-05-23 13:10:00,39.68,39.69,39.66,39.66,18500.0,24.8163,24.8226,24.8038,24.8038,18500.0
2011-05-23 13:15:00,39.67,39.67,39.64,39.65,23100.0,24.8101,24.8101,24.7913,24.7975,23100.0
2011-05-23 13:20:00,39.65,39.65,39.64,39.64,7700.0,24.7975,24.7975,24.7913,24.7913,7700.0
2011-05-23 13:25:00,39.65,39.69,39.65,39.65,39300.0,24.7975,24.8226,24.7975,24.7975,39300.0
2011-05-23 13:30:00,39.66,39.69,39.66,39.69,11200.0,24.8038,24.8226,24.8038,24.8226,11200.0
2011-05-23 13:35:00,39.69,39.7,39.69,39.69,7900.0,24.8226,24.8288,24.8226,24.8226,7900.0
2011-05-23 13:40:00,39.7,39.71,39.69,39.7,15800.0,24.8288,24.8351,24.8226,24.8288,15800.0
2011-05-23 13:45:00,39.7,39.73,39.69,39.73,17400.0,24.8288,24.8476,24.8226,24.8476,17400.0
2011-05-23 13:50:00,39.73,39.76,39.72,39.75,24700.0,24.8476,24.8663,24.8413,24.8601,24700.0
2011-05-23 13:55:00,39.75,39.79,39.73,39.78,56100.0,24.8601,24.8851,24.8476,24.8789,56100.0
2011-05-23 14:00:00,39.77,39.8,39.73,39.74,28900.0,24.8726,24.8914,24.8476,24.8538,28900.0
2011-05-23 14:05:00,39.75,39.78,39.74,39.78,20600.0,24.8601,24.8789,24.8538,24.8789,20600.0
2011-05-23 14:10:00,39.78,39.8,39.76,39.77,26900.0,24.8789,24.8914,24.8663,24.8726,26900.0
2011-05-23 14:15:00,39.77,39.78,39.76,39.77,16800.0,24.8726,24.8789,24.8663,24.8726,16800.0
2011-05-23 14:20:00,39.76,39.77,39.75,39.76,15900.0,24.8663,24.8726,24.8601,24.8663,15900.0
2011-05-23 14:25:00,39.76,39.8,39.76,39.78,16400.0,24.8663,24.8914,24.8663,24.8789,16400.0
2011-05-23 14:30:00,39.77,39.83,39.76,39.82,34600.0,24.8726,24.9101,24.8663,24.9039,34600.0
2011-05-23 14:35:00,39.82,39.84,39.8,39.81,27200.0,24.9039,24.9164,24.8914,24.8976,27200.0
2011-05-23 14:40:00,39.82,39.84,39.81,39.83,13600.0,24.9039,24.9164,24.8976,24.9101,13600.0
2011-05-23 14:45:00,39.83,39.83,39.79,39.79,16000.0,24.9101,24.9101,24.8851,24.8851,16000.0
2011-05-23 14:50:00,39.79,39.8,39.76,39.76,32200.0,24.8851,24.8914,24.8663,24.8663,32200.0
2011-05-23 14:55:00,39.77,39.79,39.76,39.79,40600.0,24.8726,24.8851,24.8663,24.8851,40600.0
2011-05-23 15:00:00,39.79,39.8,39.76,39.78,26500.0,24.8851,24.8914,24.8663,24.8789,26500.0
2011-05-23 15:05:00,39.79,39.8,39.75,39.75,30800.0,24.8851,24.8914,24.8601,24.8601,30800.0
2011-05-23 15:10:00,39.75,39.79,39.75,39.77,35000.0,24.8601,24.8851,24.8601,24.8726,35000.0
2011-05-23 15:15:00,39.77,39.78,39.77,39.78,20100.0,24.8726,24.8789,24.8726,24.8789,20100.0
2011-05-23 15:20:00,39.78,39.79,39.77,39.79,17200.0,24.8789,24.8851,24.8726,24.8851,17200.0
2011-05-23 15:25:00,39.79,39.8,39.77,39.77,31700.0,24.8851,24.8914,24.8726,24.8726,31700.0
2011-05-23 15:30:00,39.77,39.78,39.75,39.75,28800.0,24.8726,24.8789,24.8601,24.8601,28800.0
2011-05-23 15:35:00,39.76,39.76,39.73,39.73,32300.0,24.8663,24.8663,24.8476,24.8476,32300.0
2011-05-23 15:40:00,39.73,39.74,39.72,39.72,21700.0,24.8476,24.8538,24.8413,24.8413,21700.0
2011-05-23 15:45:00,39.72,39.77,39.71,39.74,50400.0,24.8413,24.8726,24.8351,24.8538,50400.0
2011-05-23 15:50:00,39.74,39.77,39.71,39.75,371600.0,24.8538,24.8726,24.8351,24.8601,371600.0
2011-05-23 15:55:00,39.75,39.77,39.73,39.75,117700.0,24.8601,24.8726,24.8476,24.8601,117700.0
2011-05-24 09:30:00,39.8,39.8,39.55,39.55,83000.0,24.8914,24.8914,24.735,24.735,83000.0
2011-05-24 09:35:00,39.57,39.64,39.57,39.61,22900.0,24.7475,24.7913,24.7475,24.7725,22900.0
2011-05-24 09:40:00,39.61,39.66,39.61,39.63,17100.0,24.7725,24.8038,24.7725,24.785,17100.0
2011-05-24 09:45:00,39.62,39.64,39.6,39.61,17500.0,24.7788,24.7913,24.7663,24.7725,17500.0
2011-05-24 09:50:00,39.62,39.68,39.62,39.67,22900.0,24.7788,24.8163,24.7788,24.8101,22900.0
2011-05-24 09:55:00,39.68,39.68,39.63,39.64,19200.0,24.8163,24.8163,24.785,24.7913,19200.0
2011-05-24 10:00:00,39.64,39.65,39.57,39.58,46700.0,24.7913,24.7975,24.7475,24.7538,46700.0
2011-05-24 10:05:00,39.58,39.61,39.56,39.59,28100.0,24.7538,24.7725,24.7413,24.76,28100.0
2011-05-24 10:10:00,39.59,39.6,39.58,39.58,29500.0,24.76,24.7663,24.7538,24.7538,29500.0
2011-05-24 10:15:00,39.59,39.59,39.56,39.57,33700.0,24.76,24.76,24.7413,24.7475,33700.0
2011-05-24 10:20:00,39.56,39.58,39.55,39.55,31700.0,24.7413,24.7538,24.735,24.735,31700.0
2011-05-24 10:25:00,39.56,39.58,39.55,39.56,19200.0,24.7413,24.7538,24.735,24.7413,19200.0
2011-05-24 10:30:00,39.56,39.57,39.52,39.55,33700.0,24.7413,24.7475,24.7162,24.735,33700.0
2011-05-24 10:35:00,39.56,39.56,39.5,39.52,28700.0,24.7413,24.7413,24.7037,24.7162,28700.0
2011-05-24 10:40:00,39.52,39.55,39.52,39.54,22100.0,24.7162,24.735,24.7162,24.7288,22100.0
2011-05-24 10:45:00,39.54,39.54,39.51,39.53,26700.0,24.7288,24.7288,24.71,24.7225,26700.0
2011-05-24 10:50:00,39.53,39.54,39.5,39.52,42600.0,24.7225,24.7288,24.7037,24.7162,42600.0
2011-05-24 10:55:00,39.52,39.52,39.51,39.52,12900.0,24.7162,24.7162,24.71,24.7162,12900.0
2011-05-24 11:00:00,39.52,39.54,39.52,39.54,13900.0,24.7162,24.7288,24.7162,24.7288,13900.0
2011-05-24 11:05:00,39.54,39.54,39.53,39.54,14500.0,24.7288,24.7288,24.7225,24.7288,14500.0
2011-05-24 11:10:00,39.53,39.55,39.53,39.54,46300.0,24.7225,24.735,24.7225,24.7288,46300.0
2011-05-24 11:15:00,39.54,39.54,39.52,39.53,23600.0,24.7288,24.7288,24.7162,24.7225,23600.0
2011-05-24 11:20:00,39.52,39.53,39.5,39.51,29000.0,24.7162,24.7225,24.7037,24.71,29000.0
2011-05-24 11:25:00,39.51,39.51,39.49,39.51,19200.0,24.71,24.71,24.6975,24.71,19200.0
2011-05-24 11:30:00,39.5,39.52,39.5,39.5,29300.0,24.7037,24.7162,24.7037,24.7037,29300.0
2011-05-24 11:35:00,39.49,39.5,39.46,39.48,53300.0,24.6975,24.7037,24.6787,24.6912,53300.0
2011-05-24 11:40:00,39.49,39.49,39.44,39.45,25200.0,24.6975,24.6975,24.6662,24.6725,25200.0
2011-05-24 11:45:00,39.45,39.45,39.4,39.42,45100.0,24.6725,24.6725,24.6412,24.6537,45100.0
2011-05-24 11:50:00,39.43,39.45,39.42,39.43,17700.0,24.66,24.6725,24.6537,24.66,17700.0
2011-05-24 11:55:00,39.43,39.44,39.41,39.43,20600.0,24.66,24.6662,24.6475,24.66,20600.0
2011-05-24 12:00:00,39.43,39.43,39.41,39.42,11300.0,24.66,24.66,24.6475,24.6537,11300.0
2011-05-24 12:05:00,39.41,39.44,39.41,39.44,28700.0,24.6475,24.6662,24.6475,24.6662,28700.0
2011-05-24 12:10:00,39.44,39.45,39.44,39.44,16800.0,24.6662,24.6725,24.6662,24.6662,16800.0
2011-05-24 12:15:00,39.45,39.45,39.44,39.45,11400.0,24.6725,24.6725,24.6662,24.6725,11400.0
2011-05-24 12:20:00,39.45,39.45,39.44,39.44,4900.0,24.6725,24.6725,24.6662,24.6662,4900.0
2011-05-24 12:25:00,39.45,39.46,39.44,39.46,10300.0,24.6725,24.6787,24.6662,24.6787,10300.0
2011-05-24 12:30:00,39.46,39.46,39.45,39.46,6000.0,24.6787,24.6787,24.6725,24.6787,6000.0
2011-05-24 12:35:00,39.46,39.46,39.45,39.46,3800.0,24.6787,24.6787,24.6725,24.6787,3800.0
2011-05-24 12:40:00,39.46,39.46,39.45,39.46,4500.0,24.6787,24.6787,24.6725,24.6787,4500.0
2011-05-24 12:45:00,39.45,39.46,39.43,39.43,28500.0,24.6725,24.6787,24.66,24.66,28500.0
2011-05-24 12:50:00,39.44,39.44,39.43,39.43,2200.0,24.6662,24.6662,24.66,24.66,2200.0
2011-05-24 12:55:00,39.44,39.46,39.43,39.45,24600.0,24.6662,24.6787,24.66,24.6725,24600.0
2011-05-24 13:00:00,39.45,39.5,39.45,39.48,19800.0,24.6725,24.7037,24.6725,24.6912,19800.0
2011-05-24 13:05:00,39.49,39.5,39.45,39.46,40300.0,24.6975,24.7037,24.6725,24.6787,40300.0
2011-05-24 13:10:00,39.47,39.5,39.45,39.47,33100.0,24.685,24.7037,24.6725,24.685,33100.0
2011-05-24 13:15:00,39.47,39.48,39.44,39.45,22100.0,24.685,24.6912,24.6662,24.6725,22100.0
2011-05-24 13:20:00,39.45,39.47,39.44,39.46,16100.0,24.6725,24.685,24.6662,24.6787,16100.0
2011-05-24 13:25:00,39.47,39.5,39.45,39.5,21000.0,24.685,24.7037,24.6725,24.7037,21000.0
2011-05-24 13:30:00,39.49,39.51,39.48,39.48,35300.0,24.6975,24.71,24.6912,24.6912,35300.0
2011-05-24 13:35:00,39.49,39.53,39.48,39.53,17000.0,24.6975,24.7225,24.6912,24.7225,17000.0
2011-05-24 13:40:00,39.52,39.55,39.51,39.54,32400.0,24.7162,24.735,24.71,24.7288,32400.0
2011-05-24 13:45:00,39.54,39.55,39.53,39.54,40700.0,24.7288,24.735,24.7225,24.7288,40700.0
2011-05-24 13:50:00,39.54,39.55,39.53,39.54,20800.0,24.7288,24.735,24.7225,24.7288,20800.0
2011-05-24 13:55:00,39.53,39.55,39.53,39.54,7600.0,24.7225,24.735,24.7225,24.7288,7600.0
2011-05-24 14:00:00,39.55,39.55,39.52,39.53,16000.0,24.735,24.735,24.7162,24.7225,16000.0
2011-05-24 14:05:00,39.54,39.55,39.53,39.54,10300.0,24.7288,24.735,24.7225,24.7288,10300.0
2011-05-24 14:10:00,39.55,39.56,39.53,39.53,28900.0,24.735,24.7413,24.7225,24.7225,28900.0
2011-05-24 14:15:00,39.53,39.56,39.52,39.55,30200.0,24.7225,24.7413,24.7162,24.735,30200.0
2011-05-24 14:20:00,39.54,39.58,39.54,39.58,49500.0,24.7288,24.7538,24.7288,24.7538,49500.0
2011-05-24 14:25:00,39.58,39.58,39.54,39.58,27500.0,24.7538,24.7538,24.7288,24.7538,27500.0
2011-05-24 14:30:00,39.58,39.58,39.56,39.56,19600.0,24.7538,24.7538,24.7413,24.7413,19600.0
2011-05-24 14:35:00,39.57,39.58,39.56,39.58,9400.0,24.7475,24.7538,24.7413,24.7538,9400.0
2011-05-24 14:40:00,39.58,39.59,39.56,39.58,18800.0,24.7538,24.76,24.7413,24.7538,18800.0
2011-05-24 14:45:00,39.58,39.59,39.57,39.59,17000.0,24.7538,24.76,24.7475,24.76,17000.0
2011-05-24 14:50:00,39.59,39.6,39.58,39.59,21100.0,24.76,24.7663,24.7538,24.76,21100.0
2011-05-24 14:55:00,39.59,39.59,39.58,39.59,21800.0,24.76,24.76,24.7538,24.76,21800.0
2011-05-24 15:00:00,39.58,39.6,39.58,39.59,48900.0,24.7538,24.7663,24.7538,24.76,48900.0
2011-05-24 15:05:00,39.6,39.6,39.56,39.57,37900.0,24.7663,24.7663,24.7413,24.7475,37900.0
2011-05-24 15:10:00,39.57,39.57,39.56,39.57,24800.0,24.7475,24.7475,24.7413,24.7475,24800.0
2011-05-24 15:15:00,39.57,39.58,39.56,39.58,16600.0,24.7475,24.7538,24.7413,24.7538,16600.0
2011-05-24 15:20:00,39.58,39.59,39.57,39.58,20800.0,24.7538,24.76,24.7475,24.7538,20800.0
2011-05-24 15:25:00,39.59,39.59,39.56,39.56,23400.0,24.76,24.76,24.7413,24.7413,23400.0
2011-05-24 15:30:00,39.57,39.57,39.55,39.56,32500.0,24.7475,24.7475,24.735,24.7413,32500.0
2011-05-24 15:35:00,39.56,39.58,39.55,39.58,39300.0,24.7413,24.7538,24.735,24.7538,39300.0
2011-05-24 15:40:00,39.58,39.6,39.55,39.6,144600.0,24.7538,24.7663,24.735,24.7663,144600.0
2011-05-24 15:45:00,39.59,39.61,39.58,39.58,92800.0,24.76,24.7725,24.7538,24.7538,92800.0
2011-05-24 15:50:00,39.59,39.59,39.56,39.57,47700.0,24.76,24.76,24.7413,24.7475,47700.0
2011-05-24 15:55:00,39.57,39.57,39.54,39.55,124600.0,24.7475,24.7475,24.7288,24.735,124600.0
2011-05-25 09:30:00,39.45,39.45,39.26,39.27,72300.0,24.6725,24.6725,24.5536,24.5599,72300.0
2011-05-25 09:35:00,39.26,39.28,39.06,39.07,57000.0,24.5536,24.5661,24.4286,24.4348,57000.0
2011-05-25 09:40:00,39.08,39.1,39.0,39.01,64800.0,24.4411,24.4536,24.391,24.3973,64800.0
2011-05-25 09:45:00,39.02,39.12,39.02,39.09,26400.0,24.4035,24.4661,24.4035,24.4473,26400.0
2011-05-25 09:50:00,39.09,39.1,39.08,39.09,12700.0,24.4473,24.4536,24.4411,24.4473,12700.0
2011-05-25 09:55:00,39.09,39.1,39.05,39.06,19700.0,24.4473,24.4536,24.4223,24.4286,19700.0
2011-05-25 10:00:00,39.07,39.07,39.03,39.05,23700.0,24.4348,24.4348,24.4098,24.4223,23700.0
2011-05-25 10:05:00,39.05,39.07,39.05,39.05,14700.0,24.4223,24.4348,24.4223,24.4223,14700.0
2011-05-25 10:10:00,39.05,39.06,39.02,39.04,23900.0,24.4223,24.4286,24.4035,24.416,23900.0
2011-05-25 10:15:00,39.04,39.04,39.02,39.03,14300.0,24.416,24.416,24.4035,24.4098,14300.0
2011-05-25 10:20:00,39.03,39.11,39.02,39.1,58800.0,24.4098,24.4598,24.4035,24.4536,58800.0
2011-05-25 10:25:00,39.11,39.17,39.11,39.16,25200.0,24.4598,24.4974,24.4598,24.4911,25200.0
2011-05-25 10:30:00,39.16,39.25,39.16,39.25,32800.0,24.4911,24.5474,24.4911,24.5474,32800.0
2011-05-25 10:35:00,39.25,39.3,39.23,39.27,39500.0,24.5474,24.5787,24.5349,24.5599,39500.0
2011-05-25 10:40:00,39.27,39.29,39.24,39.25,18800.0,24.5599,24.5724,24.5411,24.5474,18800.0
2011-05-25 10:45:00,39.25,39.27,39.23,39.23,24800.0,24.5474,24.5599,24.5349,24.5349,24800.0
2011-05-25 10:50:00,39.23,39.24,39.19,39.19,11100.0,24.5349,24.5411,24.5099,24.5099,11100.0
2011-05-25 10:55:00,39.19,39.23,39.19,39.2,13900.0,24.5099,24.5349,24.5099,24.5161,13900.0
2011-05-25 11:00:00,39.2,39.21,39.17,39.2,17100.0,24.5161,24.5224,24.4974,24.5161,17100.0
2011-05-25 11:05:00,39.2,39.22,39.18,39.18,13300.0,24.5161,24.5286,24.5036,24.5036,13300.0
2011-05-25 11:10:00,39.18,39.22,39.18,39.2,18400.0,24.5036,24.5286,24.5036,24.5161,18400.0
2011-05-25 11:15:00,39.2,39.2,39.18,39.18,11200.0,24.5161,24.5161,24.5036,24.5036,11200.0
2011-05-25 11:20:00,39.18,39.21,39.18,39.19,24100.0,24.5036,24.5224,24.5036,24.5099,24100.0
2011-05-25 11:25:00,39.2,39.2,39.17,39.18,19100.0,24.5161,24.5161,24.4974,24.5036,19100.0
2011-05-25 11:30:00,39.17,39.21,39.16,39.2,18600.0,24.4974,24.5224,24.4911,24.5161,18600.0
2011-05-25 11:35:00,39.2,39.2,39.19,39.19,7400.0,24.5161,24.5161,24.5099,24.5099,7400.0
2011-05-25 11:40:00,39.19,39.2,39.17,39.2,16700.0,24.5099,24.5161,24.4974,24.5161,16700.0
2011-05-25 11:45:00,39.2,39.22,39.17,39.17,27900.0,24.5161,24.5286,24.4974,24.4974,27900.0
2011-05-25 11:50:00,39.18,39.18,39.16,39.17,16200.0,24.5036,24.5036,24.4911,24.4974,16200.0
2011-05-25 11:55:00,39.18,39.2,39.17,39.17,10700.0,24.5036,24.5161,24.4974,24.4974,10700.0
2011-05-25 12:00:00,39.17,39.19,39.17,39.17,16800.0,24.4974,24.5099,24.4974,24.4974,16800.0
2011-05-25 12:05:00,39.18,39.21,39.18,39.2,26000.0,24.5036,24.5224,24.5036,24.5161,26000.0
2011-05-25 12:10:00,39.19,39.2,39.17,39.17,13900.0,24.5099,24.5161,24.4974,24.4974,13900.0
2011-05-25 12:15:00,39.18,39.18,39.16,39.16,17700.0,24.5036,24.5036,24.4911,24.4911,17700.0
2011-05-25 12:20:00,39.17,39.18,39.16,39.17,22900.0,24.4974,24.5036,24.4911,24.4974,22900.0
2011-05-25 12:25:00,39.16,39.17,39.16,39.16,10500.0,24.4911,24.4974,24.4911,24.4911,10500.0
2011-05-25 12:30:00,39.16,39.17,39.16,39.17,16200.0,24.4911,24.4974,24.4911,24.4974,16200.0
2011-05-25 12:35:00,39.17,39.19,39.17,39.18,12900.0,24.4974,24.5099,24.4974,24.5036,12900.0
2011-05-25 12:40:00,39.17,39.17,39.14,39.14,18100.0,24.4974,24.4974,24.4786,24.4786,18100.0
2011-05-25 12:45:00,39.14,39.16,39.11,39.11,23600.0,24.4786,24.4911,24.4598,24.4598,23600.0
2011-05-25 12:50:00,39.11,39.13,39.09,39.09,21000.0,24.4598,24.4723,24.4473,24.4473,21000.0
2011-05-25 12:55:00,39.09,39.09,39.07,39.08,24100.0,24.4473,24.4473,24.4348,24.4411,24100.0
2011-05-25 13:00:00,39.08,39.16,39.08,39.16,25000.0,24.4411,24.4911,24.4411,24.4911,25000.0
2011-05-25 13:05:00,39.16,39.18,39.15,39.17,16800.0,24.4911,24.5036,24.4848,24.4974,16800.0
2011-05-25 13:10:00,39.17,39.19,39.16,39.18,21200.0,24.4974,24.5099,24.4911,24.5036,21200.0
2011-05-25 13:15:00,39.17,39.18,39.14,39.16,14800.0,24.4974,24.5036,24.4786,24.4911,14800.0
2011-05-25 13:20:00,39.17,39.17,39.14,39.14,20700.0,24.4974,24.4974,24.4786,24.4786,20700.0
2011-05-25 13:25:00,39.15,39.17,39.14,39.17,18600.0,24.4848,24.4974,24.4786,24.4974,18600.0
2011-05-25 13:30:00,39.17,39.19,39.17,39.18,19300.0,24.4974,24.5099,24.4974,24.5036,19300.0
2011-05-25 13:35:00,39.17,39.19,39.16,39.16,18800.0,24.4974,24.5099,24.4911,24.4911,18800.0
2011-05-25 13:40:00,39.16,39.17,39.13,39.17,20400.0,24.4911,24.4974,24.4723,24.4974,20400.0
2011-05-25 13:45:00,39.16,39.16,39.12,39.12,13900.0,24.4911,24.4911,24.4661,24.4661,13900.0
2011-05-25 13:50:00,39.12,39.12,39.09,39.1,19000.0,24.4661,24.4661,24.4473,24.4536,19000.0
2011-05-25 13:55:00,39.1,39.11,39.09,39.09,10100.0,24.4536,24.4598,24.4473,24.4473,10100.0
2011-05-25 14:00:00,39.1,39.11,39.09,39.1,35900.0,24.4536,24.4598,24.4473,24.4536,35900.0
2011-05-25 14:05:00,39.1,39.13,39.09,39.12,24900.0,24.4536,24.4723,24.4473,24.4661,24900.0
2011-05-25 14:10:00,39.13,39.13,39.11,39.12,13300.0,24.4723,24.4723,24.4598,24.4661,13300.0
2011-05-25 14:15:00,39.12,39.13,39.12,39.12,14000.0,24.4661,24.4723,24.4661,24.4661,14000.0
2011-05-25 14:20:00,39.12,39.13,39.11,39.12,31500.0,24.4661,24.4723,24.4598,24.4661,31500.0
2011-05-25 14:25:00,39.11,39.13,39.11,39.12,18100.0,24.4598,24.4723,24.4598,24.4661,18100.0
2011-05-25 14:30:00,39.12,39.13,39.11,39.13,24400.0,24.4661,24.4723,24.4598,24.4723,24400.0
2011-05-25 14:35:00,39.12,39.13,39.11,39.12,17900.0,24.4661,24.4723,24.4598,24.4661,17900.0
2011-05-25 14:40:00,39.12,39.12,39.09,39.1,17400.0,24.4661,24.4661,24.4473,24.4536,17400.0
2011-05-25 14:45:00,39.1,39.13,39.09,39.12,31300.0,24.4536,24.4723,24.4473,24.4661,31300.0
2011-05-25 14:50:00,39.12,39.12,39.09,39.1,35600.0,24.4661,24.4661,24.4473,24.4536,35600.0
2011-05-25 14:55:00,39.1,39.11,39.09,39.1,73400.0,24.4536,24.4598,24.4473,24.4536,73400.0
2011-05-25 15:00:00,39.1,39.15,39.09,39.15,89700.0,24.4536,24.4848,24.4473,24.4848,89700.0
2011-05-25 15:05:00,39.15,39.17,39.14,39.17,69800.0,24.4848,24.4974,24.4786,24.4974,69800.0
2011-05-25 15:10:00,39.16,39.21,39.16,39.2,66100.0,24.4911,24.5224,24.4911,24.5161,66100.0
2011-05-25 15:15:00,39.2,39.21,39.14,39.17,59800.0,24.5161,24.5224,24.4786,24.4974,59800.0
2011-05-25 15:20:00,39.17,39.17,39.15,39.17,31300.0,24.4974,24.4974,24.4848,24.4974,31300.0
2011-05-25 15:25:00,39.17,39.2,39.16,39.2,53000.0,24.4974,24.5161,24.4911,24.5161,53000.0
2011-05-25 15:30:00,39.2,39.21,39.19,39.21,46700.0,24.5161,24.5224,24.5099,24.5224,46700.0
2011-05-25 15:35:00,39.21,39.24,39.21,39.24,46500.0,24.5224,24.5411,24.5224,24.5411,46500.0
2011-05-25 15:40:00,39.23,39.25,39.23,39.24,97100.0,24.5349,24.5474,24.5349,24.5411,97100.0
2011-05-25 15:45:00,39.23,39.23,39.19,39.21,181800.0,24.5349,24.5349,24.5099,24.5224,181800.0
2011-05-25 15:50:00,39.2,39.22,39.19,39.2,224500.0,24.5161,24.5286,24.5099,24.5161,224500.0
2011-05-25 15:55:00,39.19,39.2,39.16,39.16,180000.0,24.5099,24.5161,24.4911,24.4911,180000.0
2011-05-26 09:30:00,39.2,39.2,38.95,39.0,123800.0,24.5161,24.5161,24.3598,24.391,123800.0
2011-05-26 09:35:00,39.0,39.1,39.0,39.05,30200.0,24.391,24.4536,24.391,24.4223,30200.0
2011-05-26 09:40:00,39.05,39.18,39.03,39.18,26100.0,24.4223,24.5036,24.4098,24.5036,26100.0
2011-05-26 09:45:00,39.18,39.2,39.15,39.17,35500.0,24.5036,24.5161,24.4848,24.4974,35500.0
2011-05-26 09:50:00,39.16,39.17,39.02,39.02,32700.0,24.4911,24.4974,24.4035,24.4035,32700.0
2011-05-26 09:55:00,39.02,39.02,38.94,38.95,36100.0,24.4035,24.4035,24.3535,24.3598,36100.0
2011-05-26 10:00:00,38.96,38.97,38.94,38.97,43400.0,24.366,24.3723,24.3535,24.3723,43400.0
2011-05-26 10:05:00,38.96,38.97,38.94,38.94,34200.0,24.366,24.3723,24.3535,24.3535,34200.0
2011-05-26 10:10:00,38.95,38.95,38.84,38.88,75200.0,24.3598,24.3598,24.291,24.316,75200.0
2011-05-26 10:15:00,38.88,38.9,38.86,38.88,36800.0,24.316,24.3285,24.3035,24.316,36800.0
2011-05-26 10:20:00,38.88,38.89,38.83,38.89,54900.0,24.316,24.3222,24.2847,24.3222,54900.0
2011-05-26 10:25:00,38.89,38.9,38.87,38.9,19900.0,24.3222,24.3285,24.3097,24.3285,19900.0
2011-05-26 10:30:00,38.91,38.92,38.9,38.91,34700.0,24.3347,24.341,24.3285,24.3347,34700.0
2011-05-26 10:35:00,38.91,38.99,38.91,38.99,25500.0,24.3347,24.3848,24.3347,24.3848,25500.0
2011-05-26 10:40:00,38.98,38.99,38.95,38.96,46200.0,24.3785,24.3848,24.3598,24.366,46200.0
2011-05-26 10:45:00,38.96,38.99,38.95,38.98,37900.0,24.366,24.3848,24.3598,24.3785,37900.0
2011-05-26 10:50:00,38.98,39.0,38.96,39.0,51700.0,24.3785,24.391,24.366,24.391,51700.0
2011-05-26 10:55:00,39.0,39.01,38.98,38.99,32200.0,24.391,24.3973,24.3785,24.3848,32200.0
2011-05-26 11:00:00,38.99,39.01,38.98,39.01,24800.0,24.3848,24.3973,24.3785,24.3973,24800.0
2011-05-26 11:05:00,39.01,39.05,39.0,39.04,19800.0,24.3973,24.4223,24.391,24.416,19800.0
2011-05-26 11:10:00,39.03,39.08,39.03,39.06,21900.0,24.4098,24.4411,24.4098,24.4286,21900.0
2011-05-26 11:15:00,39.07,39.11,39.06,39.11,16500.0,24.4348,24.4598,24.4286,24.4598,16500.0
2011-05-26 11:20:00,39.1,39.11,39.07,39.07,26000.0,24.4536,24.4598,24.4348,24.4348,26000.0
2011-05-26 11:25:00,39.07,39.09,39.06,39.08,33100.0,24.4348,24.4473,24.4286,24.4411,33100.0
2011-05-26 11:30:00,39.08,39.1,39.07,39.08,37500.0,24.4411,24.4536,24.4348,24.4411,37500.0
2011-05-26 11:35:00,39.08,39.1,39.05,39.05,22700.0,24.4411,24.4536,24.4223,24.4223,22700.0
2011-05-26 11:40:00,39.06,39.07,39.04,39.07,24100.0,24.4286,24.4348,24.416,24.4348,24100.0
2011-05-26 11:45:00,39.07,39.07,39.02,39.04,24100.0,24.4348,24.4348,24.4035,24.416,24100.0
2011-05-26 11:50:00,39.04,39.07,39.04,39.04,17900.0,24.416,24.4348,24.416,24.416,17900.0
2011-05-26 11:55:00,39.05,39.07,39.04,39.06,12600.0,24.4223,24.4348,24.416,24.4286,12600.0
2011-05-26 12:00:00,39.06,39.07,39.01,39.01,21000.0,24.4286,24.4348,24.3973,24.3973,21000.0
2011-05-26 12:05:00,39.01,39.02,38.99,39.0,33300.0,24.3973,24.4035,24.3848,24.391,33300.0
2011-05-26 12:10:00,39.0,39.03,38.99,39.01,32500.0,24.391,24.4098,24.3848,24.3973,32500.0
2011-05-26 12:15:00,39.01,39.04,39.01,39.02,15000.0,24.3973,24.416,24.3973,24.4035,15000.0
2011-05-26 12:20:00,39.01,39.02,38.97,38.97,54600.0,24.3973,24.4035,24.3723,24.3723,54600.0
2011-05-26 12:25:00,38.98,38.99,38.97,38.97,25800.0,24.3785,24.3848,24.3723,24.3723,25800.0
2011-05-26 12:30:00,38.97,38.98,38.94,38.94,75600.0,24.3723,24.3785,24.3535,24.3535,75600.0
2011-05-26 12:35:00,38.93,38.95,38.92,38.93,55500.0,24.3473,24.3598,24.341,24.3473,55500.0
2011-05-26 12:40:00,38.93,38.99,38.93,38.97,34900.0,24.3473,24.3848,24.3473,24.3723,34900.0
2011-05-26 12:45:00,38.97,38.97,38.93,38.94,110500.0,24.3723,24.3723,24.3473,24.3535,110500.0
2011-05-26 12:50:00,38.95,38.97,38.94,38.94,34300.0,24.3598,24.3723,24.3535,24.3535,34300.0
2011-05-26 12:55:00,38.94,38.97,38.94,38.97,21700.0,24.3535,24.3723,24.3535,24.3723,21700.0
2011-05-26 13:00:00,38.98,39.01,38.97,39.0,21000.0,24.3785,24.3973,24.3723,24.391,21000.0
2011-05-26 13:05:00,39.01,39.02,38.98,38.99,33800.0,24.3973,24.4035,24.3785,24.3848,33800.0
2011-05-26 13:10:00,38.99,39.0,38.98,39.0,21000.0,24.3848,24.391,24.3785,24.391,21000.0
2011-05-26 13:15:00,38.99,39.01,38.98,38.99,52100.0,24.3848,24.3973,24.3785,24.3848,52100.0
2011-05-26 13:20:00,38.99,39.01,38.99,39.01,21200.0,24.3848,24.3973,24.3848,24.3973,21200.0
2011-05-26 13:25:00,39.0,39.02,38.98,38.99,83700.0,24.391,24.4035,24.3785,24.3848,83700.0
2011-05-26 13:30:00,38.99,39.02,38.98,39.02,31400.0,24.3848,24.4035,24.3785,24.4035,31400.0
2011-05-26 13:35:00,39.02,39.03,39.0,39.02,28900.0,24.4035,24.4098,24.391,24.4035,28900.0
2011-05-26 13:40:00,39.02,39.02,39.0,39.01,20700.0,24.4035,24.4035,24.391,24.3973,20700.0
2011-05-26 13:45:00,39.01,39.04,39.01,39.03,31200.0,24.3973,24.416,24.3973,24.4098,31200.0
2011-05-26 13:50:00,39.04,39.1,39.04,39.07,30000.0,24.416,24.4536,24.416,24.4348,30000.0
2011-05-26 13:55:00,39.07,39.1,39.07,39.09,11600.0,24.4348,24.4536,24.4348,24.4473,11600.0
2011-05-26 14:00:00,39.1,39.1,39.03,39.05,66600.0,24.4536,24.4536,24.4098,24.4223,66600.0
2011-05-26 14:05:00,39.05,39.07,39.04,39.07,27600.0,24.4223,24.4348,24.416,24.4348,27600.0
2011-05-26 14:10:00,39.07,39.1,39.06,39.09,17200.0,24.4348,24.4536,24.4286,24.4473,17200.0
2011-05-26 14:15:00,39.1,39.11,39.09,39.11,28900.0,24.4536,24.4598,24.4473,24.4598,28900.0
2011-05-26 14:20:00,39.1,39.12,39.1,39.12,35600.0,24.4536,24.4661,24.4536,24.4661,35600.0
2011-05-26 14:25:00,39.12,39.15,39.11,39.15,28700.0,24.4661,24.4848,24.4598,24.4848,28700.0
2011-05-26 14:30:00,39.15,39.17,39.14,39.15,36800.0,24.4848,24.4974,24.4786,24.4848,36800.0
2011-05-26 14:35:00,39.16,39.18,39.16,39.18,28100.0,24.4911,24.5036,24.4911,24.5036,28100.0
2011-05-26 14:40:00,39.18,39.19,39.17,39.18,29600.0,24.5036,24.5099,24.4974,24.5036,29600.0
2011-05-26 14:45:00,39.18,39.22,39.17,39.22,14800.0,24.5036,24.5286,24.4974,24.5286,14800.0
2011-05-26 14:50:00,39.21,39.22,39.17,39.17,27600.0,24.5224,24.5286,24.4974,24.4974,27600.0
2011-05-26 14:55:00,39.18,39.22,39.18,39.21,25800.0,24.5036,24.5286,24.5036,24.5224,25800.0
2011-05-26 15:00:00,39.2,39.21,39.2,39.2,19300.0,24.5161,24.5224,24.5161,24.5161,19300.0
2011-05-26 15:05:00,39.21,39.21,39.18,39.19,31100.0,24.5224,24.5224,24.5036,24.5099,31100.0
2011-05-26 15:10:00,39.18,39.19,39.16,39.17,34500.0,24.5036,24.5099,24.4911,24.4974,34500.0
2011-05-26 15:15:00,39.18,39.19,39.17,39.18,31000.0,24.5036,24.5099,24.4974,24.5036,31000.0
2011-05-26 15:20:00,39.19,39.23,39.17,39.22,51600.0,24.5099,24.5349,24.4974,24.5286,51600.0
2011-05-26 15:25:00,39.22,39.23,39.2,39.21,28700.0,24.5286,24.5349,24.5161,24.5224,28700.0
2011-05-26 15:30:00,39.2,39.21,39.18,39.2,111700.0,24.5161,24.5224,24.5036,24.5161,111700.0
2011-05-26 15:35:00,39.19,39.2,39.12,39.14,210300.0,24.5099,24.5161,24.4661,24.4786,210300.0
2011-05-26 15:40:00,39.14,39.15,39.13,39.15,90400.0,24.4786,24.4848,24.4723,24.4848,90400.0
2011-05-26 15:45:00,39.14,39.14,39.11,39.12,102500.0,24.4786,24.4786,24.4598,24.4661,102500.0
2011-05-26 15:50:00,39.13,39.15,39.12,39.15,68200.0,24.4723,24.4848,24.4661,24.4848,68200.0
2011-05-26 15:55:00,39.14,39.15,39.12,39.14,293700.0,24.4786,24.4848,24.4661,24.4786,293700.0
2011-05-27 09:30:00,39.13,39.36,39.13,39.29,57900.0,24.4723,24.6162,24.4723,24.5724,57900.0
2011-05-27 09:35:00,39.29,39.39,39.27,39.37,28900.0,24.5724,24.6349,24.5599,24.6224,28900.0
2011-05-27 09:40:00,39.36,39.37,39.26,39.27,21800.0,24.6162,24.6224,24.5536,24.5599,21800.0
2011-05-27 09:45:00,39.26,39.32,39.26,39.28,15100.0,24.5536,24.5912,24.5536,24.5661,15100.0
2011-05-27 09:50:00,39.29,39.29,39.23,39.25,16300.0,24.5724,24.5724,24.5349,24.5474,16300.0
2011-05-27 09:55:00,39.26,39.29,39.22,39.23,21000.0,24.5536,24.5724,24.5286,24.5349,21000.0
2011-05-27 10:00:00,39.22,39.23,39.1,39.12,51700.0,24.5286,24.5349,24.4536,24.4661,51700.0
2011-05-27 10:05:00,39.11,39.13,39.08,39.09,41500.0,24.4598,24.4723,24.4411,24.4473,41500.0
2011-05-27 10:10:00,39.09,39.09,39.03,39.04,23500.0,24.4473,24.4473,24.4098,24.416,23500.0
2011-05-27 10:15:00,39.05,39.09,39.01,39.09,41000.0,24.4223,24.4473,24.3973,24.4473,41000.0
2011-05-27 10:20:00,39.09,39.09,39.06,39.08,23700.0,24.4473,24.4473,24.4286,24.4411,23700.0
2011-05-27 10:25:00,39.08,39.12,39.08,39.12,21200.0,24.4411,24.4661,24.4411,24.4661,21200.0
2011-05-27 10:30:00,39.11,39.12,39.08,39.08,25000.0,24.4598,24.4661,24.4411,24.4411,25000.0
2011-05-27 10:35:00,39.09,39.09,39.07,39.08,21600.0,24.4473,24.4473,24.4348,24.4411,21600.0
2011-05-27 10:40:00,39.09,39.13,39.08,39.12,13500.0,24.4473,24.4723,24.4411,24.4661,13500.0
2011-05-27 10:45:00,39.12,39.17,39.12,39.15,19600.0,24.4661,24.4974,24.4661,24.4848,19600.0
2011-05-27 10:50:00,39.15,39.16,39.11,39.12,13200.0,24.4848,24.4911,24.4598,24.4661,13200.0
2011-05-27 10:55:00,39.11,39.18,39.1,39.17,47800.0,24.4598,24.5036,24.4536,24.4974,47800.0
2011-05-27 11:00:00,39.16,39.26,39.14,39.26,35900.0,24.4911,24.5536,24.4786,24.5536,35900.0
2011-05-27 11:05:00,39.26,39.26,39.23,39.23,21400.0,24.5536,24.5536,24.5349,24.5349,21400.0
2011-05-27 11:10:00,39.23,39.24,39.21,39.22,10200.0,24.5349,24.5411,24.5224,24.5286,10200.0
2011-05-27 11:15:00,39.23,39.25,39.21,39.25,16300.0,24.5349,24.5474,24.5224,24.5474,16300.0
2011-05-27 11:20:00,39.25,39.29,39.24,39.24,23900.0,24.5474,24.5724,24.5411,24.5411,23900.0
2011-05-27 11:25:00,39.25,39.27,39.23,39.27,20300.0,24.5474,24.5599,24.5349,24.5599,20300.0
2011-05-27 11:30:00,39.27,39.29,39.25,39.29,13200.0,24.5599,24.5724,24.5474,24.5724,13200.0
2011-05-27 11:35:00,39.29,39.3,39.28,39.3,14200.0,24.5724,24.5787,24.5661,24.5787,14200.0
2011-05-27 11:40:00,39.3,39.34,39.3,39.34,15700.0,24.5787,24.6037,24.5787,24.6037,15700.0
2011-05-27 11:45:00,39.34,39.35,39.32,39.33,15000.0,24.6037,24.6099,24.5912,24.5974,15000.0
2011-05-27 11:50:00,39.33,39.34,39.32,39.34,12900.0,24.5974,24.6037,24.5912,24.6037,12900.0
2011-05-27 11:55:00,39.34,39.35,39.33,39.34,13400.0,24.6037,24.6099,24.5974,24.6037,13400.0
2011-05-27 12:00:00,39.34,39.35,39.33,39.34,12200.0,24.6037,24.6099,24.5974,24.6037,12200.0
2011-05-27 12:05:00,39.34,39.34,39.33,39.34,4400.0,24.6037,24.6037,24.5974,24.6037,4400.0
2011-05-27 12:10:00,39.33,39.34,39.33,39.34,7600.0,24.5974,24.6037,24.5974,24.6037,7600.0
2011-05-27 12:15:00,39.34,39.34,39.33,39.34,8300.0,24.6037,24.6037,24.5974,24.6037,8300.0
2011-05-27 12:20:00,39.34,39.34,39.33,39.33,6800.0,24.6037,24.6037,24.5974,24.5974,6800.0
2011-05-27 12:25:00,39.33,39.34,39.31,39.32,18800.0,24.5974,24.6037,24.5849,24.5912,18800.0
2011-05-27 12:30:00,39.32,39.32,39.31,39.32,5800.0,24.5912,24.5912,24.5849,24.5912,5800.0
2011-05-27 12:35:00,39.32,39.32,39.31,39.32,6700.0,24.5912,24.5912,24.5849,24.5912,6700.0
2011-05-27 12:40:00,39.31,39.32,39.31,39.32,7100.0,24.5849,24.5912,24.5849,24.5912,7100.0
2011-05-27 12:45:00,39.31,39.32,39.31,39.32,7600.0,24.5849,24.5912,24.5849,24.5912,7600.0
2011-05-27 12:50:00,39.32,39.33,39.31,39.31,27400.0,24.5912,24.5974,24.5849,24.5849,27400.0
2011-05-27 12:55:00,39.32,39.32,39.31,39.32,7100.0,24.5912,24.5912,24.5849,24.5912,7100.0
2011-05-27 13:00:00,39.31,39.32,39.29,39.3,13400.0,24.5849,24.5912,24.5724,24.5787,13400.0
2011-05-27 13:05:00,39.29,39.31,39.29,39.31,20200.0,24.5724,24.5849,24.5724,24.5849,20200.0
2011-05-27 13:10:00,39.31,39.32,39.31,39.31,21200.0,24.5849,24.5912,24.5849,24.5849,21200.0
2011-05-27 13:15:00,39.3,39.31,39.28,39.29,16100.0,24.5787,24.5849,24.5661,24.5724,16100.0
2011-05-27 13:20:00,39.29,39.29,39.27,39.28,9000.0,24.5724,24.5724,24.5599,24.5661,9000.0
2011-05-27 13:25:00,39.28,39.28,39.26,39.26,9200.0,24.5661,24.5661,24.5536,24.5536,9200.0
2011-05-27 13:30:00,39.27,39.27,39.25,39.25,11200.0,24.5599,24.5599,24.5474,24.5474,11200.0
2011-05-27 13:35:00,39.26,39.26,39.25,39.25,9500.0,24.5536,24.5536,24.5474,24.5474,9500.0
2011-05-27 13:40:00,39.26,39.27,39.25,39.27,24000.0,24.5536,24.5599,24.5474,24.5599,24000.0
2011-05-27 13:45:00,39.27,39.27,39.26,39.26,8800.0,24.5599,24.5599,24.5536,24.5536,8800.0
2011-05-27 13:50:00,39.27,39.28,39.26,39.28,15600.0,24.5599,24.5661,24.5536,24.5661,15600.0
2011-05-27 13:55:00,39.28,39.3,39.27,39.3,13100.0,24.5661,24.5787,24.5599,24.5787,13100.0
2011-05-27 14:00:00,39.3,39.31,39.29,39.3,37700.0,24.5787,24.5849,24.5724,24.5787,37700.0
2011-05-27 14:05:00,39.3,39.3,39.27,39.28,14400.0,24.5787,24.5787,24.5599,24.5661,14400.0
2011-05-27 14:10:00,39.27,39.28,39.26,39.27,24000.0,24.5599,24.5661,24.5536,24.5599,24000.0
2011-05-27 14:15:00,39.26,39.27,39.26,39.26,8500.0,24.5536,24.5599,24.5536,24.5536,8500.0
2011-05-27 14:20:00,39.27,39.27,39.26,39.26,13700.0,24.5599,24.5599,24.5536,24.5536,13700.0
2011-05-27 14:25:00,39.26,39.27,39.26,39.26,8900.0,24.5536,24.5599,24.5536,24.5536,8900.0
2011-05-27 14:30:00,39.26,39.27,39.26,39.26,13500.0,24.5536,24.5599,24.5536,24.5536,13500.0
2011-05-27 14:35:00,39.26,39.3,39.26,39.3,49400.0,24.5536,24.5787,24.5536,24.5787,49400.0
2011-05-27 14:40:00,39.3,39.3,39.28,39.29,26300.0,24.5787,24.5787,24.5661,24.5724,26300.0
2011-05-27 14:45:00,39.28,39.29,39.26,39.27,13800.0,24.5661,24.5724,24.5536,24.5599,13800.0
2011-05-27 14:50:00,39.26,39.29,39.26,39.29,35500.0,24.5536,24.5724,24.5536,24.5724,35500.0
2011-05-27 14:55:00,39.3,39.3,39.29,39.29,10800.0,24.5787,24.5787,24.5724,24.5724,10800.0
2011-05-27 15:00:00,39.3,39.3,39.27,39.28,25900.0,24.5787,24.5787,24.5599,24.5661,25900.0
2011-05-27 15:05:00,39.28,39.3,39.27,39.29,21100.0,24.5661,24.5787,24.5599,24.5724,21100.0
2011-05-27 15:10:00,39.29,39.3,39.29,39.3,26300.0,24.5724,24.5787,24.5724,24.5787,26300.0
2011-05-27 15:15:00,39.3,39.3,39.29,39.29,19600.0,24.5787,24.5787,24.5724,24.5724,19600.0
2011-05-27 15:20:00,39.3,39.3,39.29,39.3,14300.0,24.5787,24.5787,24.5724,24.5787,14300.0
2011-05-27 15:25:00,39.3,39.3,39.29,39.29,17100.0,24.5787,24.5787,24.5724,24.5724,17100.0
2011-05-27 15:30:00,39.3,39.3,39.29,39.29,22200.0,24.5787,24.5787,24.5724,24.5724,22200.0
2011-05-27 15:35:00,39.29,39.32,39.29,39.31,36200.0,24.5724,24.5912,24.5724,24.5849,36200.0
2011-05-27 15:40:00,39.31,39.32,39.29,39.29,46000.0,24.5849,24.5912,24.5724,24.5724,46000.0
2011-05-27 15:45:00,39.3,39.3,39.26,39.27,61800.0,24.5787,24.5787,24.5536,24.5599,61800.0
2011-05-27 15:50:00,39.27,39.27,39.25,39.26,45600.0,24.5599,24.5599,24.5474,24.5536,45600.0
2011-05-27 15:55:00,39.25,39.28,39.25,39.28,116500.0,24.5474,24.5661,24.5474,24.5661,116500.0
2011-05-31 09:30:00,39.56,39.56,39.4,39.44,59100.0,24.7413,24.7413,24.6412,24.6662,59100.0
2011-05-31 09:35:00,39.44,39.45,39.4,39.43,12300.0,24.6662,24.6725,24.6412,24.66,12300.0
2011-05-31 09:40:00,39.44,39.48,39.42,39.44,18700.0,24.6662,24.6912,24.6537,24.6662,18700.0
2011-05-31 09:45:00,39.44,39.45,39.35,39.36,23500.0,24.6662,24.6725,24.6099,24.6162,23500.0
2011-05-31 09:50:00,39.36,39.4,39.35,39.35,31900.0,24.6162,24.6412,24.6099,24.6099,31900.0
2011-05-31 09:55:00,39.35,39.36,39.32,39.34,25900.0,24.6099,24.6162,24.5912,24.6037,25900.0
2011-05-31 10:00:00,39.33,39.37,39.3,39.33,35600.0,24.5974,24.6224,24.5787,24.5974,35600.0
2011-05-31 10:05:00,39.33,39.33,39.24,39.24,22900.0,24.5974,24.5974,24.5411,24.5411,22900.0
2011-05-31 10:10:00,39.25,39.26,39.22,39.22,50800.0,24.5474,24.5536,24.5286,24.5286,50800.0
2011-05-31 10:15:00,39.23,39.23,39.2,39.22,61800.0,24.5349,24.5349,24.5161,24.5286,61800.0
2011-05-31 10:20:00,39.22,39.27,39.18,39.24,38900.0,24.5286,24.5599,24.5036,24.5411,38900.0
2011-05-31 10:25:00,39.24,39.39,39.24,39.39,69300.0,24.5411,24.6349,24.5411,24.6349,69300.0
2011-05-31 10:30:00,39.4,39.44,39.39,39.44,58400.0,24.6412,24.6662,24.6349,24.6662,58400.0
2011-05-31 10:35:00,39.43,39.46,39.42,39.43,28600.0,24.66,24.6787,24.6537,24.66,28600.0
2011-05-31 10:40:00,39.43,39.47,39.43,39.46,20000.0,24.66,24.685,24.66,24.6787,20000.0
2011-05-31 10:45:00,39.47,39.47,39.45,39.46,21200.0,24.685,24.685,24.6725,24.6787,21200.0
2011-05-31 10:50:00,39.46,39.47,39.44,39.45,32400.0,24.6787,24.685,24.6662,24.6725,32400.0
2011-05-31 10:55:00,39.45,39.45,39.44,39.45,10900.0,24.6725,24.6725,24.6662,24.6725,10900.0
2011-05-31 11:00:00,39.44,39.45,39.44,39.45,15200.0,24.6662,24.6725,24.6662,24.6725,15200.0
2011-05-31 11:05:00,39.45,39.46,39.42,39.42,35800.0,24.6725,24.6787,24.6537,24.6537,35800.0
2011-05-31 11:10:00,39.43,39.43,39.38,39.41,29300.0,24.66,24.66,24.6287,24.6475,29300.0
2011-05-31 11:15:00,39.4,39.43,39.38,39.42,13400.0,24.6412,24.66,24.6287,24.6537,13400.0
2011-05-31 11:20:00,39.43,39.46,39.42,39.46,31100.0,24.66,24.6787,24.6537,24.6787,31100.0
2011-05-31 11:25:00,39.46,39.46,39.44,39.44,16800.0,24.6787,24.6787,24.6662,24.6662,16800.0
2011-05-31 11:30:00,39.45,39.46,39.44,39.46,19100.0,24.6725,24.6787,24.6662,24.6787,19100.0
2011-05-31 11:35:00,39.46,39.47,39.45,39.46,27800.0,24.6787,24.685,24.6725,24.6787,27800.0
2011-05-31 11:40:00,39.46,39.48,39.46,39.48,15700.0,24.6787,24.6912,24.6787,24.6912,15700.0
2011-05-31 11:45:00,39.48,39.49,39.47,39.49,19300.0,24.6912,24.6975,24.685,24.6975,19300.0
2011-05-31 11:50:00,39.49,39.57,39.49,39.57,68200.0,24.6975,24.7475,24.6975,24.7475,68200.0
2011-05-31 11:55:00,39.57,39.57,39.51,39.52,50300.0,24.7475,24.7475,24.71,24.7162,50300.0
2011-05-31 12:00:00,39.51,39.51,39.47,39.48,11500.0,24.71,24.71,24.685,24.6912,11500.0
2011-05-31 12:05:00,39.47,39.48,39.46,39.47,30500.0,24.685,24.6912,24.6787,24.685,30500.0
2011-05-31 12:10:00,39.47,39.51,39.46,39.5,24300.0,24.685,24.71,24.6787,24.7037,24300.0
2011-05-31 12:15:00,39.5,39.5,39.49,39.5,2500.0,24.7037,24.7037,24.6975,24.7037,2500.0
2011-05-31 12:20:00,39.49,39.5,39.48,39.49,10200.0,24.6975,24.7037,24.6912,24.6975,10200.0
2011-05-31 12:25:00,39.5,39.55,39.5,39.55,17600.0,24.7037,24.735,24.7037,24.735,17600.0
2011-05-31 12:30:00,39.55,39.55,39.51,39.52,18900.0,24.735,24.735,24.71,24.7162,18900.0
2011-05-31 12:35:00,39.52,39.52,39.51,39.52,12100.0,24.7162,24.7162,24.71,24.7162,12100.0
2011-05-31 12:40:00,39.51,39.52,39.51,39.52,11000.0,24.71,24.7162,24.71,24.7162,11000.0
2011-05-31 12:45:00,39.52,39.53,39.51,39.52,28400.0,24.7162,24.7225,24.71,24.7162,28400.0
2011-05-31 12:50:00,39.52,39.55,39.52,39.55,15900.0,24.7162,24.735,24.7162,24.735,15900.0
2011-05-31 12:55:00,39.55,39.56,39.54,39.56,15700.0,24.735,24.7413,24.7288,24.7413,15700.0
2011-05-31 13:00:00,39.56,39.58,39.51,39.55,128900.0,24.7413,24.7538,24.71,24.735,128900.0
2011-05-31 13:05:00,39.56,39.57,39.54,39.56,69500.0,24.7413,24.7475,24.7288,24.7413,69500.0
2011-05-31 13:10:00,39.57,39.58,39.55,39.56,27500.0,24.7475,24.7538,24.735,24.7413,27500.0
2011-05-31 13:15:00,39.55,39.57,39.54,39.57,17500.0,24.735,24.7475,24.7288,24.7475,17500.0
2011-05-31 13:20:00,39.56,39.59,39.56,39.59,15400.0,24.7413,24.76,24.7413,24.76,15400.0
2011-05-31 13:25:00,39.59,39.61,39.58,39.61,20400.0,24.76,24.7725,24.7538,24.7725,20400.0
2011-05-31 13:30:00,39.6,39.64,39.6,39.63,21000.0,24.7663,24.7913,24.7663,24.785,21000.0
2011-05-31 13:35:00,39.64,39.64,39.6,39.6,23700.0,24.7913,24.7913,24.7663,24.7663,23700.0
2011-05-31 13:40:00,39.6,39.6,39.57,39.58,11100.0,24.7663,24.7663,24.7475,24.7538,11100.0
2011-05-31 13:45:00,39.58,39.58,39.53,39.54,12100.0,24.7538,24.7538,24.7225,24.7288,12100.0
2011-05-31 13:50:00,39.53,39.54,39.51,39.51,16600.0,24.7225,24.7288,24.71,24.71,16600.0
2011-05-31 13:55:00,39.51,39.52,39.5,39.51,11000.0,24.71,24.7162,24.7037,24.71,11000.0
2011-05-31 14:00:00,39.5,39.5,39.49,39.5,8600.0,24.7037,24.7037,24.6975,24.7037,8600.0
2011-05-31 14:05:00,39.49,39.5,39.48,39.49,17000.0,24.6975,24.7037,24.6912,24.6975,17000.0
2011-05-31 14:10:00,39.49,39.5,39.48,39.48,6400.0,24.6975,24.7037,24.6912,24.6912,6400.0
2011-05-31 14:15:00,39.48,39.52,39.48,39.51,27200.0,24.6912,24.7162,24.6912,24.71,27200.0
2011-05-31 14:20:00,39.51,39.52,39.49,39.52,25900.0,24.71,24.7162,24.6975,24.7162,25900.0
2011-05-31 14:25:00,39.52,39.54,39.52,39.53,13600.0,24.7162,24.7288,24.7162,24.7225,13600.0
2011-05-31 14:30:00,39.54,39.54,39.52,39.53,26400.0,24.7288,24.7288,24.7162,24.7225,26400.0
2011-05-31 14:35:00,39.53,39.53,39.52,39.53,17600.0,24.7225,24.7225,24.7162,24.7225,17600.0
2011-05-31 14:40:00,39.53,39.55,39.52,39.55,38000.0,24.7225,24.735,24.7162,24.735,38000.0
2011-05-31 14:45:00,39.55,39.58,39.55,39.56,34300.0,24.735,24.7538,24.735,24.7413,34300.0
2011-05-31 14:50:00,39.57,39.59,39.56,39.59,26800.0,24.7475,24.76,24.7413,24.76,26800.0
2011-05-31 14:55:00,39.59,39.62,39.58,39.62,22300.0,24.76,24.7788,24.7538,24.7788,22300.0
2011-05-31 15:00:00,39.61,39.62,39.61,39.62,19900.0,24.7725,24.7788,24.7725,24.7788,19900.0
2011-05-31 15:05:00,39.62,39.62,39.61,39.61,17700.0,24.7788,24.7788,24.7725,24.7725,17700.0
2011-05-31 15:10:00,39.62,39.62,39.61,39.61,36200.0,24.7788,24.7788,24.7725,24.7725,36200.0
2011-05-31 15:15:00,39.61,39.62,39.61,39.62,29000.0,24.7725,24.7788,24.7725,24.7788,29000.0
2011-05-31 15:20:00,39.61,39.62,39.61,39.61,33900.0,24.7725,24.7788,24.7725,24.7725,33900.0
2011-05-31 15:25:00,39.62,39.62,39.61,39.61,28100.0,24.7788,24.7788,24.7725,24.7725,28100.0
2011-05-31 15:30:00,39.61,39.62,39.61,39.61,42700.0,24.7725,24.7788,24.7725,24.7725,42700.0
2011-05-31 15:35:00,39.62,39.62,39.61,39.62,39100.0,24.7788,24.7788,24.7725,24.7788,39100.0
2011-05-31 15:40:00,39.62,39.65,39.61,39.65,73100.0,24.7788,24.7975,24.7725,24.7975,73100.0
2011-05-31 15:45:00,39.65,39.73,39.65,39.73,223600.0,24.7975,24.8476,24.7975,24.8476,223600.0
2011-05-31 15:50:00,39.72,39.75,39.72,39.75,149900.0,24.8413,24.8601,24.8413,24.8601,149900.0
2011-05-31 15:55:00,39.75,39.78,39.75,39.78,237400.0,24.8601,24.8789,24.8601,24.8789,237400.0
2011-06-01 09:30:00,39.44,39.63,39.44,39.57,78900.0,24.6662,24.785,24.6662,24.7475,78900.0
2011-06-01 09:35:00,39.58,39.58,39.5,39.52,22800.0,24.7538,24.7538,24.7037,24.7162,22800.0
2011-06-01 09:40:00,39.52,39.53,39.47,39.47,27600.0,24.7162,24.7225,24.685,24.685,27600.0
2011-06-01 09:45:00,39.47,39.47,39.38,39.4,24000.0,24.685,24.685,24.6287,24.6412,24000.0
2011-06-01 09:50:00,39.41,39.48,39.41,39.46,39200.0,24.6475,24.6912,24.6475,24.6787,39200.0
2011-06-01 09:55:00,39.45,39.47,39.43,39.46,18900.0,24.6725,24.685,24.66,24.6787,18900.0
2011-06-01 10:00:00,39.46,39.49,39.38,39.42,60600.0,24.6787,24.6975,24.6287,24.6537,60600.0
2011-06-01 10:05:00,39.43,39.44,39.39,39.41,30600.0,24.66,24.6662,24.6349,24.6475,30600.0
2011-06-01 10:10:00,39.41,39.42,39.38,39.39,22800.0,24.6475,24.6537,24.6287,24.6349,22800.0
2011-06-01 10:15:00,39.39,39.42,39.38,39.41,17500.0,24.6349,24.6537,24.6287,24.6475,17500.0
2011-06-01 10:20:00,39.41,39.41,39.38,39.4,21200.0,24.6475,24.6475,24.6287,24.6412,21200.0
2011-06-01 10:25:00,39.4,39.4,39.36,39.36,39300.0,24.6412,24.6412,24.6162,24.6162,39300.0
2011-06-01 10:30:00,39.36,39.41,39.36,39.4,29000.0,24.6162,24.6475,24.6162,24.6412,29000.0
2011-06-01 10:35:00,39.4,39.48,39.4,39.47,40600.0,24.6412,24.6912,24.6412,24.685,40600.0
2011-06-01 10:40:00,39.46,39.47,39.4,39.42,26300.0,24.6787,24.685,24.6412,24.6537,26300.0
2011-06-01 10:45:00,39.41,39.44,39.4,39.44,15600.0,24.6475,24.6662,24.6412,24.6662,15600.0
2011-06-01 10:50:00,39.43,39.43,39.4,39.42,27100.0,24.66,24.66,24.6412,24.6537,27100.0
2011-06-01 10:55:00,39.42,39.45,39.41,39.44,21600.0,24.6537,24.6725,24.6475,24.6662,21600.0
2011-06-01 11:00:00,39.44,39.45,39.43,39.44,16900.0,24.6662,24.6725,24.66,24.6662,16900.0
2011-06-01 11:05:00,39.45,39.46,39.44,39.46,9700.0,24.6725,24.6787,24.6662,24.6787,9700.0
2011-06-01 11:10:00,39.47,39.49,39.46,39.49,12500.0,24.685,24.6975,24.6787,24.6975,12500.0
2011-06-01 11:15:00,39.48,39.5,39.48,39.49,9100.0,24.6912,24.7037,24.6912,24.6975,9100.0
2011-06-01 11:20:00,39.5,39.54,39.49,39.54,14800.0,24.7037,24.7288,24.6975,24.7288,14800.0
2011-06-01 11:25:00,39.53,39.56,39.53,39.56,15000.0,24.7225,24.7413,24.7225,24.7413,15000.0
2011-06-01 11:30:00,39.55,39.55,39.44,39.45,46700.0,24.735,24.735,24.6662,24.6725,46700.0
2011-06-01 11:35:00,39.44,39.44,39.41,39.42,13000.0,24.6662,24.6662,24.6475,24.6537,13000.0
2011-06-01 11:40:00,39.42,39.46,39.41,39.46,21000.0,24.6537,24.6787,24.6475,24.6787,21000.0
2011-06-01 11:45:00,39.46,39.46,39.44,39.44,16200.0,24.6787,24.6787,24.6662,24.6662,16200.0
2011-06-01 11:50:00,39.45,39.46,39.44,39.45,8400.0,24.6725,24.6787,24.6662,24.6725,8400.0
2011-06-01 11:55:00,39.45,39.49,39.45,39.48,11400.0,24.6725,24.6975,24.6725,24.6912,11400.0
2011-06-01 12:00:00,39.48,39.49,39.44,39.44,22600.0,24.6912,24.6975,24.6662,24.6662,22600.0
2011-06-01 12:05:00,39.44,39.44,39.37,39.38,26100.0,24.6662,24.6662,24.6224,24.6287,26100.0
2011-06-01 12:10:00,39.37,39.38,39.36,39.37,33800.0,24.6224,24.6287,24.6162,24.6224,33800.0
2011-06-01 12:15:00,39.36,39.37,39.36,39.36,6600.0,24.6162,24.6224,24.6162,24.6162,6600.0
2011-06-01 12:20:00,39.36,39.37,39.34,39.36,24800.0,24.6162,24.6224,24.6037,24.6162,24800.0
2011-06-01 12:25:00,39.37,39.37,39.35,39.36,6400.0,24.6224,24.6224,24.6099,24.6162,6400.0
2011-06-01 12:30:00,39.37,39.37,39.36,39.37,29600.0,24.6224,24.6224,24.6162,24.6224,29600.0
2011-06-01 12:35:00,39.37,39.39,39.37,39.38,8500.0,24.6224,24.6349,24.6224,24.6287,8500.0
2011-06-01 12:40:00,39.39,39.41,39.37,39.38,21600.0,24.6349,24.6475,24.6224,24.6287,21600.0
2011-06-01 12:45:00,39.38,39.38,39.37,39.38,4900.0,24.6287,24.6287,24.6224,24.6287,4900.0
2011-06-01 12:50:00,39.37,39.39,39.37,39.38,9100.0,24.6224,24.6349,24.6224,24.6287,9100.0
2011-06-01 12:55:00,39.38,39.41,39.37,39.41,23700.0,24.6287,24.6475,24.6224,24.6475,23700.0
2011-06-01 13:00:00,39.42,39.45,39.42,39.44,10600.0,24.6537,24.6725,24.6537,24.6662,10600.0
2011-06-01 13:05:00,39.45,39.45,39.43,39.43,9700.0,24.6725,24.6725,24.66,24.66,9700.0
2011-06-01 13:10:00,39.43,39.45,39.41,39.41,41500.0,24.66,24.6725,24.6475,24.6475,41500.0
2011-06-01 13:15:00,39.41,39.43,39.4,39.41,22300.0,24.6475,24.66,24.6412,24.6475,22300.0
2011-06-01 13:20:00,39.41,39.44,39.41,39.44,28300.0,24.6475,24.6662,24.6475,24.6662,28300.0
2011-06-01 13:25:00,39.43,39.45,39.39,39.43,27500.0,24.66,24.6725,24.6349,24.66,27500.0
2011-06-01 13:30:00,39.43,39.46,39.41,39.45,13800.0,24.66,24.6787,24.6475,24.6725,13800.0
2011-06-01 13:35:00,39.45,39.47,39.44,39.46,14200.0,24.6725,24.685,24.6662,24.6787,14200.0
2011-06-01 13:40:00,39.47,39.48,39.45,39.46,14600.0,24.685,24.6912,24.6725,24.6787,14600.0
2011-06-01 13:45:00,39.45,39.47,39.44,39.46,12700.0,24.6725,24.685,24.6662,24.6787,12700.0
2011-06-01 13:50:00,39.46,39.47,39.45,39.45,10800.0,24.6787,24.685,24.6725,24.6725,10800.0
2011-06-01 13:55:00,39.44,39.47,39.44,39.46,11800.0,24.6662,24.685,24.6662,24.6787,11800.0
2011-06-01 14:00:00,39.45,39.46,39.42,39.43,29700.0,24.6725,24.6787,24.6537,24.66,29700.0
2011-06-01 14:05:00,39.43,39.43,39.42,39.42,7400.0,24.66,24.66,24.6537,24.6537,7400.0
2011-06-01 14:10:00,39.42,39.44,39.41,39.41,30100.0,24.6537,24.6662,24.6475,24.6475,30100.0
2011-06-01 14:15:00,39.42,39.47,39.41,39.47,16700.0,24.6537,24.685,24.6475,24.685,16700.0
2011-06-01 14:20:00,39.46,39.48,39.46,39.48,14000.0,24.6787,24.6912,24.6787,24.6912,14000.0
2011-06-01 14:25:00,39.48,39.48,39.46,39.46,8800.0,24.6912,24.6912,24.6787,24.6787,8800.0
2011-06-01 14:30:00,39.46,39.46,39.41,39.42,54800.0,24.6787,24.6787,24.6475,24.6537,54800.0
2011-06-01 14:35:00,39.43,39.46,39.42,39.45,19800.0,24.66,24.6787,24.6537,24.6725,19800.0
2011-06-01 14:40:00,39.45,39.45,39.43,39.44,13400.0,24.6725,24.6725,24.66,24.6662,13400.0
2011-06-01 14:45:00,39.43,39.46,39.41,39.44,38900.0,24.66,24.6787,24.6475,24.6662,38900.0
2011-06-01 14:50:00,39.44,39.46,39.43,39.46,11200.0,24.6662,24.6787,24.66,24.6787,11200.0
2011-06-01 14:55:00,39.46,39.48,39.44,39.45,29600.0,24.6787,24.6912,24.6662,24.6725,29600.0
2011-06-01 15:00:00,39.45,39.46,39.43,39.45,15700.0,24.6725,24.6787,24.66,24.6725,15700.0
2011-06-01 15:05:00,39.44,39.46,39.43,39.44,17000.0,24.6662,24.6787,24.66,24.6662,17000.0
2011-06-01 15:10:00,39.44,39.44,39.39,39.4,27000.0,24.6662,24.6662,24.6349,24.6412,27000.0
2011-06-01 15:15:00,39.39,39.4,39.36,39.38,39000.0,24.6349,24.6412,24.6162,24.6287,39000.0
2011-06-01 15:20:00,39.37,39.38,39.32,39.33,45700.0,24.6224,24.6287,24.5912,24.5974,45700.0
2011-06-01 15:25:00,39.32,39.34,39.32,39.33,19400.0,24.5912,24.6037,24.5912,24.5974,19400.0
2011-06-01 15:30:00,39.33,39.34,39.29,39.34,70200.0,24.5974,24.6037,24.5724,24.6037,70200.0
2011-06-01 15:35:00,39.34,39.34,39.32,39.33,29500.0,24.6037,24.6037,24.5912,24.5974,29500.0
2011-06-01 15:40:00,39.34,39.34,39.26,39.27,97900.0,24.6037,24.6037,24.5536,24.5599,97900.0
2011-06-01 15:45:00,39.26,39.27,39.2,39.22,120300.0,24.5536,24.5599,24.5161,24.5286,120300.0
2011-06-01 15:50:00,39.21,39.26,39.2,39.26,331600.0,24.5224,24.5536,24.5161,24.5536,331600.0
2011-06-01 15:55:00,39.25,39.26,39.23,39.23,179900.0,24.5474,24.5536,24.5349,24.5349,179900.0
2011-06-02 09:30:00,38.83,39.21,38.74,38.95,147900.0,24.2847,24.5224,24.2284,24.3598,147900.0
2011-06-02 09:35:00,38.95,38.96,38.71,38.77,88500.0,24.3598,24.366,24.2097,24.2472,88500.0
2011-06-02 09:40:00,38.77,38.77,38.63,38.64,81300.0,24.2472,24.2472,24.1596,24.1659,81300.0
2011-06-02 09:45:00,38.63,38.67,38.52,38.59,77500.0,24.1596,24.1846,24.0908,24.1346,77500.0
2011-06-02 09:50:00,38.59,38.65,38.58,38.61,51600.0,24.1346,24.1721,24.1284,24.1471,51600.0
2011-06-02 09:55:00,38.62,38.72,38.61,38.7,43200.0,24.1534,24.2159,24.1471,24.2034,43200.0
2011-06-02 10:00:00,38.71,38.79,38.7,38.77,35900.0,24.2097,24.2597,24.2034,24.2472,35900.0
2011-06-02 10:05:00,38.77,38.81,38.74,38.75,24900.0,24.2472,24.2722,24.2284,24.2347,24900.0
2011-06-02 10:10:00,38.76,38.78,38.76,38.76,18300.0,24.2409,24.2534,24.2409,24.2409,18300.0
2011-06-02 10:15:00,38.75,38.75,38.7,38.7,31400.0,24.2347,24.2347,24.2034,24.2034,31400.0
2011-06-02 10:20:00,38.69,38.7,38.63,38.64,63300.0,24.1972,24.2034,24.1596,24.1659,63300.0
2011-06-02 10:25:00,38.65,38.67,38.64,38.67,43000.0,24.1721,24.1846,24.1659,24.1846,43000.0
2011-06-02 10:30:00,38.67,38.68,38.65,38.66,37300.0,24.1846,24.1909,24.1721,24.1784,37300.0
2011-06-02 10:35:00,38.66,38.67,38.65,38.66,16000.0,24.1784,24.1846,24.1721,24.1784,16000.0
2011-06-02 10:40:00,38.66,38.69,38.66,38.69,29300.0,24.1784,24.1972,24.1784,24.1972,29300.0
2011-06-02 10:45:00,38.68,38.71,38.68,38.71,19900.0,24.1909,24.2097,24.1909,24.2097,19900.0
2011-06-02 10:50:00,38.72,38.73,38.68,38.7,41500.0,24.2159,24.2222,24.1909,24.2034,41500.0
2011-06-02 10:55:00,38.69,38.71,38.69,38.71,24800.0,24.1972,24.2097,24.1972,24.2097,24800.0
2011-06-02 11:00:00,38.71,38.77,38.7,38.75,32400.0,24.2097,24.2472,24.2034,24.2347,32400.0
2011-06-02 11:05:00,38.75,38.75,38.69,38.7,27600.0,24.2347,24.2347,24.1972,24.2034,27600.0
2011-06-02 11:10:00,38.7,38.71,38.69,38.71,13100.0,24.2034,24.2097,24.1972,24.2097,13100.0
2011-06-02 11:15:00,38.7,38.72,38.7,38.72,21700.0,24.2034,24.2159,24.2034,24.2159,21700.0
2011-06-02 11:20:00,38.72,38.73,38.67,38.68,37200.0,24.2159,24.2222,24.1846,24.1909,37200.0
2011-06-02 11:25:00,38.68,38.7,38.67,38.69,19200.0,24.1909,24.2034,24.1846,24.1972,19200.0
2011-06-02 11:30:00,38.68,38.69,38.65,38.66,80700.0,24.1909,24.1972,24.1721,24.1784,80700.0
2011-06-02 11:35:00,38.65,38.67,38.61,38.61,37200.0,24.1721,24.1846,24.1471,24.1471,37200.0
2011-06-02 11:40:00,38.61,38.61,38.54,38.56,59400.0,24.1471,24.1471,24.1033,24.1159,59400.0
2011-06-02 11:45:00,38.57,38.58,38.48,38.49,98000.0,24.1221,24.1284,24.0658,24.0721,98000.0
2011-06-02 11:50:00,38.5,38.52,38.49,38.51,45000.0,24.0783,24.0908,24.0721,24.0846,45000.0
2011-06-02 11:55:00,38.52,38.55,38.51,38.54,17800.0,24.0908,24.1096,24.0846,24.1033,17800.0
2011-06-02 12:00:00,38.54,38.55,38.51,38.52,53600.0,24.1033,24.1096,24.0846,24.0908,53600.0
2011-06-02 12:05:00,38.51,38.52,38.45,38.45,91200.0,24.0846,24.0908,24.0471,24.0471,91200.0
2011-06-02 12:10:00,38.45,38.45,38.39,38.4,80400.0,24.0471,24.0471,24.0095,24.0158,80400.0
2011-06-02 12:15:00,38.4,38.42,38.37,38.38,89500.0,24.0158,24.0283,23.997,24.0033,89500.0
2011-06-02 12:20:00,38.38,38.39,38.34,38.34,48000.0,24.0033,24.0095,23.9783,23.9783,48000.0
2011-06-02 12:25:00,38.34,38.36,38.32,38.35,37300.0,23.9783,23.9908,23.9658,23.9845,37300.0
2011-06-02 12:30:00,38.36,38.36,38.32,38.33,21200.0,23.9908,23.9908,23.9658,23.972,21200.0
2011-06-02 12:35:00,38.33,38.34,38.31,38.33,42100.0,23.972,23.9783,23.9595,23.972,42100.0
2011-06-02 12:40:00,38.32,38.35,38.31,38.35,63600.0,23.9658,23.9845,23.9595,23.9845,63600.0
2011-06-02 12:45:00,38.34,38.41,38.33,38.4,72400.0,23.9783,24.022,23.972,24.0158,72400.0
2011-06-02 12:50:00,38.39,38.4,38.37,38.4,34500.0,24.0095,24.0158,23.997,24.0158,34500.0
2011-06-02 12:55:00,38.4,38.42,38.39,38.4,37900.0,24.0158,24.0283,24.0095,24.0158,37900.0
2011-06-02 13:00:00,38.41,38.45,38.41,38.43,24200.0,24.022,24.0471,24.022,24.0345,24200.0
2011-06-02 13:05:00,38.43,38.47,38.42,38.42,26800.0,24.0345,24.0596,24.0283,24.0283,26800.0
2011-06-02 13:10:00,38.42,38.44,38.4,38.43,17000.0,24.0283,24.0408,24.0158,24.0345,17000.0
2011-06-02 13:15:00,38.43,38.46,38.41,38.41,43200.0,24.0345,24.0533,24.022,24.022,43200.0
2011-06-02 13:20:00,38.41,38.45,38.4,38.4,40100.0,24.022,24.0471,24.0158,24.0158,40100.0
2011-06-02 13:25:00,38.4,38.44,38.4,38.44,25200.0,24.0158,24.0408,24.0158,24.0408,25200.0
2011-06-02 13:30:00,38.43,38.44,38.37,38.4,61600.0,24.0345,24.0408,23.997,24.0158,61600.0
2011-06-02 13:35:00,38.4,38.41,38.37,38.39,27600.0,24.0158,24.022,23.997,24.0095,27600.0
2011-06-02 13:40:00,38.4,38.47,38.39,38.47,36000.0,24.0158,24.0596,24.0095,24.0596,36000.0
2011-06-02 13:45:00,38.47,38.47,38.45,38.47,14000.0,24.0596,24.0596,24.0471,24.0596,14000.0
2011-06-02 13:50:00,38.47,38.5,38.46,38.5,16600.0,24.0596,24.0783,24.0533,24.0783,16600.0
2011-06-02 13:55:00,38.5,38.51,38.47,38.49,28300.0,24.0783,24.0846,24.0596,24.0721,28300.0
2011-06-02 14:00:00,38.49,38.54,38.49,38.53,23700.0,24.0721,24.1033,24.0721,24.0971,23700.0
2011-06-02 14:05:00,38.53,38.53,38.5,38.51,24300.0,24.0971,24.0971,24.0783,24.0846,24300.0
2011-06-02 14:10:00,38.52,38.54,38.52,38.53,38000.0,24.0908,24.1033,24.0908,24.0971,38000.0
2011-06-02 14:15:00,38.54,38.56,38.47,38.5,49300.0,24.1033,24.1159,24.0596,24.0783,49300.0
2011-06-02 14:20:00,38.51,38.52,38.49,38.5,40100.0,24.0846,24.0908,24.0721,24.0783,40100.0
2011-06-02 14:25:00,38.5,38.52,38.5,38.51,21600.0,24.0783,24.0908,24.0783,24.0846,21600.0
2011-06-02 14:30:00,38.51,38.56,38.5,38.55,36300.0,24.0846,24.1159,24.0783,24.1096,36300.0
2011-06-02 14:35:00,38.55,38.56,38.53,38.53,37000.0,24.1096,24.1159,24.0971,24.0971,37000.0
2011-06-02 14:40:00,38.54,38.55,38.53,38.55,19400.0,24.1033,24.1096,24.0971,24.1096,19400.0
2011-06-02 14:45:00,38.55,38.55,38.51,38.52,34700.0,24.1096,24.1096,24.0846,24.0908,34700.0
2011-06-02 14:50:00,38.52,38.54,38.52,38.53,29900.0,24.0908,24.1033,24.0908,24.0971,29900.0
2011-06-02 14:55:00,38.52,38.53,38.5,38.51,30200.0,24.0908,24.0971,24.0783,24.0846,30200.0
2011-06-02 15:00:00,38.5,38.52,38.5,38.51,32900.0,24.0783,24.0908,24.0783,24.0846,32900.0
2011-06-02 15:05:00,38.52,38.52,38.49,38.49,34300.0,24.0908,24.0908,24.0721,24.0721,34300.0
2011-06-02 15:10:00,38.49,38.52,38.49,38.49,51200.0,24.0721,24.0908,24.0721,24.0721,51200.0
2011-06-02 15:15:00,38.5,38.5,38.49,38.49,25100.0,24.0783,24.0783,24.0721,24.0721,25100.0
2011-06-02 15:20:00,38.49,38.52,38.49,38.52,37600.0,24.0721,24.0908,24.0721,24.0908,37600.0
2011-06-02 15:25:00,38.52,38.52,38.49,38.5,42500.0,24.0908,24.0908,24.0721,24.0783,42500.0
2011-06-02 15:30:00,38.5,38.52,38.49,38.5,54900.0,24.0783,24.0908,24.0721,24.0783,54900.0
2011-06-02 15:35:00,38.5,38.51,38.5,38.5,42100.0,24.0783,24.0846,24.0783,24.0783,42100.0
2011-06-02 15:40:00,38.5,38.54,38.5,38.52,122600.0,24.0783,24.1033,24.0783,24.0908,122600.0
2011-06-02 15:45:00,38.52,38.52,38.46,38.46,181600.0,24.0908,24.0908,24.0533,24.0533,181600.0
2011-06-02 15:50:00,38.46,38.47,38.43,38.43,202400.0,24.0533,24.0596,24.0345,24.0345,202400.0
2011-06-02 15:55:00,38.43,38.46,38.43,38.45,376900.0,24.0345,24.0533,24.0345,24.0471,376900.0
2011-06-03 09:30:00,38.13,38.16,38.03,38.1,156300.0,23.8469,23.8657,23.7844,23.8282,156300.0
2011-06-03 09:35:00,38.09,38.18,38.06,38.14,64000.0,23.8219,23.8782,23.8031,23.8532,64000.0
2011-06-03 09:40:00,38.14,38.14,38.02,38.02,77400.0,23.8532,23.8532,23.7781,23.7781,77400.0
2011-06-03 09:45:00,38.03,38.06,37.97,38.02,54700.0,23.7844,23.8031,23.7469,23.7781,54700.0
2011-06-03 09:50:00,38.02,38.07,37.91,37.93,75000.0,23.7781,23.8094,23.7093,23.7218,75000.0
2011-06-03 09:55:00,37.93,38.0,37.86,37.87,63900.0,23.7218,23.7656,23.6781,23.6843,63900.0
2011-06-03 10:00:00,37.87,37.97,37.86,37.9,72700.0,23.6843,23.7469,23.6781,23.7031,72700.0
2011-06-03 10:05:00,37.9,37.91,37.85,37.88,36400.0,23.7031,23.7093,23.6718,23.6906,36400.0
2011-06-03 10:10:00,37.87,37.9,37.85,37.89,53500.0,23.6843,23.7031,23.6718,23.6968,53500.0
2011-06-03 10:15:00,37.89,37.92,37.88,37.9,29000.0,23.6968,23.7156,23.6906,23.7031,29000.0
2011-06-03 10:20:00,37.9,37.9,37.85,37.85,27800.0,23.7031,23.7031,23.6718,23.6718,27800.0
2011-06-03 10:25:00,37.85,37.92,37.85,37.89,58000.0,23.6718,23.7156,23.6718,23.6968,58000.0
2011-06-03 10:30:00,37.9,37.9,37.85,37.87,59100.0,23.7031,23.7031,23.6718,23.6843,59100.0
2011-06-03 10:35:00,37.87,37.89,37.85,37.87,35500.0,23.6843,23.6968,23.6718,23.6843,35500.0
2011-06-03 10:40:00,37.87,37.93,37.87,37.91,28600.0,23.6843,23.7218,23.6843,23.7093,28600.0
2011-06-03 10:45:00,37.91,37.92,37.9,37.91,14100.0,23.7093,23.7156,23.7031,23.7093,14100.0
2011-06-03 10:50:00,37.91,37.91,37.87,37.87,26900.0,23.7093,23.7093,23.6843,23.6843,26900.0
2011-06-03 10:55:00,37.87,37.88,37.87,37.88,9300.0,23.6843,23.6906,23.6843,23.6906,9300.0
2011-06-03 11:00:00,37.87,37.92,37.87,37.92,32700.0,23.6843,23.7156,23.6843,23.7156,32700.0
2011-06-03 11:05:00,37.92,37.92,37.88,37.91,38300.0,23.7156,23.7156,23.6906,23.7093,38300.0
2011-06-03 11:10:00,37.91,37.93,37.9,37.93,30300.0,23.7093,23.7218,23.7031,23.7218,30300.0
2011-06-03 11:15:00,37.92,37.93,37.87,37.89,42800.0,23.7156,23.7218,23.6843,23.6968,42800.0
2011-06-03 11:20:00,37.89,37.9,37.88,37.88,58200.0,23.6968,23.7031,23.6906,23.6906,58200.0
2011-06-03 11:25:00,37.89,37.93,37.89,37.93,46300.0,23.6968,23.7218,23.6968,23.7218,46300.0
2011-06-03 11:30:00,37.93,37.99,37.93,37.98,23800.0,23.7218,23.7594,23.7218,23.7531,23800.0
2011-06-03 11:35:00,37.98,37.99,37.95,37.96,37600.0,23.7531,23.7594,23.7344,23.7406,37600.0
2011-06-03 11:40:00,37.96,38.0,37.95,37.99,28800.0,23.7406,23.7656,23.7344,23.7594,28800.0
2011-06-03 11:45:00,37.99,38.05,37.96,38.04,32200.0,23.7594,23.7969,23.7406,23.7906,32200.0
2011-06-03 11:50:00,38.04,38.04,37.98,37.99,33600.0,23.7906,23.7906,23.7531,23.7594,33600.0
2011-06-03 11:55:00,37.98,38.02,37.98,38.01,15800.0,23.7531,23.7781,23.7531,23.7719,15800.0
2011-06-03 12:00:00,38.02,38.05,38.01,38.02,11200.0,23.7781,23.7969,23.7719,23.7781,11200.0
2011-06-03 12:05:00,38.01,38.02,38.0,38.01,7900.0,23.7719,23.7781,23.7656,23.7719,7900.0
2011-06-03 12:10:00,38.01,38.02,37.99,38.02,13500.0,23.7719,23.7781,23.7594,23.7781,13500.0
2011-06-03 12:15:00,38.02,38.07,38.01,38.07,12600.0,23.7781,23.8094,23.7719,23.8094,12600.0
2011-06-03 12:20:00,38.07,38.11,38.06,38.09,11400.0,23.8094,23.8344,23.8031,23.8219,11400.0
2011-06-03 12:25:00,38.09,38.1,38.09,38.09,5300.0,23.8219,23.8282,23.8219,23.8219,5300.0
2011-06-03 12:30:00,38.09,38.1,38.07,38.09,8200.0,23.8219,23.8282,23.8094,23.8219,8200.0
2011-06-03 12:35:00,38.08,38.09,38.05,38.07,15300.0,23.8157,23.8219,23.7969,23.8094,15300.0
2011-06-03 12:40:00,38.07,38.09,38.07,38.09,5900.0,23.8094,23.8219,23.8094,23.8219,5900.0
2011-06-03 12:45:00,38.09,38.12,38.08,38.08,17400.0,23.8219,23.8407,23.8157,23.8157,17400.0
2011-06-03 12:50:00,38.08,38.09,38.05,38.06,19600.0,23.8157,23.8219,23.7969,23.8031,19600.0
2011-06-03 12:55:00,38.06,38.07,38.04,38.06,11300.0,23.8031,23.8094,23.7906,23.8031,11300.0
2011-06-03 13:00:00,38.07,38.08,38.06,38.08,8100.0,23.8094,23.8157,23.8031,23.8157,8100.0
2011-06-03 13:05:00,38.07,38.11,38.07,38.1,9100.0,23.8094,23.8344,23.8094,23.8282,9100.0
2011-06-03 13:10:00,38.1,38.11,38.09,38.1,10700.0,23.8282,23.8344,23.8219,23.8282,10700.0
2011-06-03 13:15:00,38.1,38.1,38.06,38.07,60700.0,23.8282,23.8282,23.8031,23.8094,60700.0
2011-06-03 13:20:00,38.07,38.08,38.04,38.05,14300.0,23.8094,23.8157,23.7906,23.7969,14300.0
2011-06-03 13:25:00,38.05,38.06,38.02,38.03,24600.0,23.7969,23.8031,23.7781,23.7844,24600.0
2011-06-03 13:30:00,38.04,38.04,38.02,38.04,30400.0,23.7906,23.7906,23.7781,23.7906,30400.0
2011-06-03 13:35:00,38.04,38.05,38.03,38.05,21300.0,23.7906,23.7969,23.7844,23.7969,21300.0
2011-06-03 13:40:00,38.04,38.09,38.04,38.08,17600.0,23.7906,23.8219,23.7906,23.8157,17600.0
2011-06-03 13:45:00,38.08,38.1,38.07,38.08,10700.0,23.8157,23.8282,23.8094,23.8157,10700.0
2011-06-03 13:50:00,38.08,38.1,38.08,38.1,6200.0,23.8157,23.8282,23.8157,23.8282,6200.0
2011-06-03 13:55:00,38.09,38.1,38.03,38.03,22700.0,23.8219,23.8282,23.7844,23.7844,22700.0
2011-06-03 14:00:00,38.03,38.06,38.02,38.05,29900.0,23.7844,23.8031,23.7781,23.7969,29900.0
2011-06-03 14:05:00,38.05,38.08,38.04,38.05,20300.0,23.7969,23.8157,23.7906,23.7969,20300.0
2011-06-03 14:10:00,38.05,38.07,38.04,38.07,14600.0,23.7969,23.8094,23.7906,23.8094,14600.0
2011-06-03 14:15:00,38.06,38.09,38.06,38.09,10900.0,23.8031,23.8219,23.8031,23.8219,10900.0
2011-06-03 14:20:00,38.09,38.11,38.08,38.09,27300.0,23.8219,23.8344,23.8157,23.8219,27300.0
2011-06-03 14:25:00,38.09,38.11,38.08,38.09,15000.0,23.8219,23.8344,23.8157,23.8219,15000.0
2011-06-03 14:30:00,38.09,38.1,38.08,38.09,19600.0,23.8219,23.8282,23.8157,23.8219,19600.0
2011-06-03 14:35:00,38.09,38.11,38.08,38.09,19100.0,23.8219,23.8344,23.8157,23.8219,19100.0
2011-06-03 14:40:00,38.09,38.1,38.08,38.08,13700.0,23.8219,23.8282,23.8157,23.8157,13700.0
2011-06-03 14:45:00,38.09,38.11,38.08,38.09,29100.0,23.8219,23.8344,23.8157,23.8219,29100.0
2011-06-03 14:50:00,38.09,38.1,38.06,38.1,31100.0,23.8219,23.8282,23.8031,23.8282,31100.0
2011-06-03 14:55:00,38.09,38.1,38.05,38.05,20900.0,23.8219,23.8282,23.7969,23.7969,20900.0
2011-06-03 15:00:00,38.05,38.06,38.02,38.04,38300.0,23.7969,23.8031,23.7781,23.7906,38300.0
2011-06-03 15:05:00,38.04,38.04,38.01,38.01,23500.0,23.7906,23.7906,23.7719,23.7719,23500.0
2011-06-03 15:10:00,38.01,38.01,37.98,38.0,105200.0,23.7719,23.7719,23.7531,23.7656,105200.0
2011-06-03 15:15:00,38.0,38.0,37.97,38.0,38000.0,23.7656,23.7656,23.7469,23.7656,38000.0
2011-06-03 15:20:00,37.99,38.01,37.99,38.0,36300.0,23.7594,23.7719,23.7594,23.7656,36300.0
2011-06-03 15:25:00,38.0,38.01,37.99,38.0,50200.0,23.7656,23.7719,23.7594,23.7656,50200.0
2011-06-03 15:30:00,38.0,38.02,37.98,37.99,116200.0,23.7656,23.7781,23.7531,23.7594,116200.0
2011-06-03 15:35:00,37.98,38.01,37.98,38.0,44400.0,23.7531,23.7719,23.7531,23.7656,44400.0
2011-06-03 15:40:00,38.0,38.01,37.96,37.98,107900.0,23.7656,23.7719,23.7406,23.7531,107900.0
2011-06-03 15:45:00,37.97,37.98,37.96,37.97,54300.0,23.7469,23.7531,23.7406,23.7469,54300.0
2011-06-03 15:50:00,37.97,37.97,37.91,37.91,93400.0,23.7469,23.7469,23.7093,23.7093,93400.0
2011-06-03 15:55:00,37.91,37.96,37.91,37.95,405700.0,23.7093,23.7406,23.7093,23.7344,405700.0
2011-06-06 09:30:00,37.96,38.12,37.92,38.06,117100.0,23.7406,23.8407,23.7156,23.8031,117100.0
2011-06-06 09:35:00,38.05,38.06,37.93,38.01,69500.0,23.7969,23.8031,23.7218,23.7719,69500.0
2011-06-06 09:40:00,38.03,38.04,37.99,37.99,26100.0,23.7844,23.7906,23.7594,23.7594,26100.0
2011-06-06 09:45:00,37.99,38.09,37.99,38.07,30300.0,23.7594,23.8219,23.7594,23.8094,30300.0
2011-06-06 09:50:00,38.08,38.09,37.98,37.98,30900.0,23.8157,23.8219,23.7531,23.7531,30900.0
2011-06-06 09:55:00,38.0,38.05,37.99,38.05,23100.0,23.7656,23.7969,23.7594,23.7969,23100.0
2011-06-06 10:00:00,38.04,38.04,37.97,37.97,22300.0,23.7906,23.7906,23.7469,23.7469,22300.0
2011-06-06 10:05:00,37.97,38.01,37.96,37.98,34400.0,23.7469,23.7719,23.7406,23.7531,34400.0
2011-06-06 10:10:00,37.97,38.02,37.97,38.01,26900.0,23.7469,23.7781,23.7469,23.7719,26900.0
2011-06-06 10:15:00,38.02,38.03,37.99,38.0,31800.0,23.7781,23.7844,23.7594,23.7656,31800.0
2011-06-06 10:20:00,37.99,38.0,37.96,37.98,22500.0,23.7594,23.7656,23.7406,23.7531,22500.0
2011-06-06 10:25:00,37.99,38.02,37.96,37.96,21000.0,23.7594,23.7781,23.7406,23.7406,21000.0
2011-06-06 10:30:00,37.97,37.99,37.96,37.98,20100.0,23.7469,23.7594,23.7406,23.7531,20100.0
2011-06-06 10:35:00,37.97,38.0,37.97,37.98,25400.0,23.7469,23.7656,23.7469,23.7531,25400.0
2011-06-06 10:40:00,37.98,38.01,37.96,38.0,45700.0,23.7531,23.7719,23.7406,23.7656,45700.0
2011-06-06 10:45:00,37.99,38.01,37.98,38.0,34500.0,23.7594,23.7719,23.7531,23.7656,34500.0
2011-06-06 10:50:00,37.99,38.02,37.96,37.96,39700.0,23.7594,23.7781,23.7406,23.7406,39700.0
2011-06-06 10:55:00,37.97,37.99,37.94,37.98,34100.0,23.7469,23.7594,23.7281,23.7531,34100.0
2011-06-06 11:00:00,37.98,38.01,37.97,38.01,13500.0,23.7531,23.7719,23.7469,23.7719,13500.0
2011-06-06 11:05:00,38.0,38.02,38.0,38.01,28200.0,23.7656,23.7781,23.7656,23.7719,28200.0
2011-06-06 11:10:00,38.01,38.03,37.99,38.0,19400.0,23.7719,23.7844,23.7594,23.7656,19400.0
2011-06-06 11:15:00,38.0,38.0,37.98,37.98,24700.0,23.7656,23.7656,23.7531,23.7531,24700.0
2011-06-06 11:20:00,37.99,38.02,37.97,38.01,98600.0,23.7594,23.7781,23.7469,23.7719,98600.0
2011-06-06 11:25:00,38.01,38.02,38.0,38.01,30100.0,23.7719,23.7781,23.7656,23.7719,30100.0
2011-06-06 11:30:00,38.02,38.02,38.01,38.01,17000.0,23.7781,23.7781,23.7719,23.7719,17000.0
2011-06-06 11:35:00,38.01,38.03,38.01,38.01,22300.0,23.7719,23.7844,23.7719,23.7719,22300.0
2011-06-06 11:40:00,38.01,38.02,37.98,37.99,27600.0,23.7719,23.7781,23.7531,23.7594,27600.0
2011-06-06 11:45:00,37.99,38.0,37.98,37.98,20800.0,23.7594,23.7656,23.7531,23.7531,20800.0
2011-06-06 11:50:00,37.98,37.99,37.97,37.98,14600.0,23.7531,23.7594,23.7469,23.7531,14600.0
2011-06-06 11:55:00,37.99,38.01,37.98,37.99,25500.0,23.7594,23.7719,23.7531,23.7594,25500.0
2011-06-06 12:00:00,37.98,37.98,37.97,37.98,10600.0,23.7531,23.7531,23.7469,23.7531,10600.0
2011-06-06 12:05:00,37.97,37.99,37.96,37.98,30500.0,23.7469,23.7594,23.7406,23.7531,30500.0
2011-06-06 12:10:00,37.98,37.98,37.95,37.96,22000.0,23.7531,23.7531,23.7344,23.7406,22000.0
2011-06-06 12:15:00,37.97,37.97,37.96,37.97,5300.0,23.7469,23.7469,23.7406,23.7469,5300.0
2011-06-06 12:20:00,37.97,37.99,37.97,37.98,40800.0,23.7469,23.7594,23.7469,23.7531,40800.0
2011-06-06 12:25:00,37.99,38.0,37.98,38.0,17900.0,23.7594,23.7656,23.7531,23.7656,17900.0
2011-06-06 12:30:00,38.0,38.0,37.98,37.99,14200.0,23.7656,23.7656,23.7531,23.7594,14200.0
2011-06-06 12:35:00,37.98,38.0,37.97,37.98,32600.0,23.7531,23.7656,23.7469,23.7531,32600.0
2011-06-06 12:40:00,37.99,37.99,37.96,37.98,18600.0,23.7594,23.7594,23.7406,23.7531,18600.0
2011-06-06 12:45:00,37.97,38.0,37.97,37.99,27800.0,23.7469,23.7656,23.7469,23.7594,27800.0
2011-06-06 12:50:00,38.0,38.0,37.98,37.99,17800.0,23.7656,23.7656,23.7531,23.7594,17800.0
2011-06-06 12:55:00,37.99,38.0,37.98,38.0,14100.0,23.7594,23.7656,23.7531,23.7656,14100.0
2011-06-06 13:00:00,38.0,38.0,37.99,37.99,20800.0,23.7656,23.7656,23.7594,23.7594,20800.0
2011-06-06 13:05:00,37.99,38.01,37.98,38.01,20500.0,23.7594,23.7719,23.7531,23.7719,20500.0
2011-06-06 13:10:00,38.01,38.01,37.99,38.0,14000.0,23.7719,23.7719,23.7594,23.7656,14000.0
2011-06-06 13:15:00,38.0,38.01,37.98,38.0,20600.0,23.7656,23.7719,23.7531,23.7656,20600.0
2011-06-06 13:20:00,38.0,38.02,37.99,38.01,42100.0,23.7656,23.7781,23.7594,23.7719,42100.0
2011-06-06 13:25:00,38.02,38.02,38.0,38.0,45500.0,23.7781,23.7781,23.7656,23.7656,45500.0
2011-06-06 13:30:00,38.01,38.02,37.99,37.99,62300.0,23.7719,23.7781,23.7594,23.7594,62300.0
2011-06-06 13:35:00,38.0,38.01,37.98,38.0,37900.0,23.7656,23.7719,23.7531,23.7656,37900.0
2011-06-06 13:40:00,38.0,38.01,37.96,37.96,25900.0,23.7656,23.7719,23.7406,23.7406,25900.0
2011-06-06 13:45:00,37.96,37.98,37.95,37.97,18200.0,23.7406,23.7531,23.7344,23.7469,18200.0
2011-06-06 13:50:00,37.97,37.98,37.96,37.97,17500.0,23.7469,23.7531,23.7406,23.7469,17500.0
2011-06-06 13:55:00,37.96,37.98,37.96,37.98,25200.0,23.7406,23.7531,23.7406,23.7531,25200.0
2011-06-06 14:00:00,37.98,37.99,37.97,37.97,7300.0,23.7531,23.7594,23.7469,23.7469,7300.0
2011-06-06 14:05:00,37.98,37.98,37.94,37.97,21800.0,23.7531,23.7531,23.7281,23.7469,21800.0
2011-06-06 14:10:00,37.97,37.97,37.94,37.96,18200.0,23.7469,23.7469,23.7281,23.7406,18200.0
2011-06-06 14:15:00,37.96,37.96,37.94,37.96,11200.0,23.7406,23.7406,23.7281,23.7406,11200.0
2011-06-06 14:20:00,37.96,37.96,37.94,37.94,7500.0,23.7406,23.7406,23.7281,23.7281,7500.0
2011-06-06 14:25:00,37.94,37.95,37.93,37.93,10900.0,23.7281,23.7344,23.7218,23.7218,10900.0
2011-06-06 14:30:00,37.93,37.94,37.91,37.93,23400.0,23.7218,23.7281,23.7093,23.7218,23400.0
2011-06-06 14:35:00,37.93,37.94,37.91,37.92,9300.0,23.7218,23.7281,23.7093,23.7156,9300.0
2011-06-06 14:40:00,37.91,37.92,37.91,37.92,10500.0,23.7093,23.7156,23.7093,23.7156,10500.0
2011-06-06 14:45:00,37.92,37.93,37.89,37.9,26200.0,23.7156,23.7218,23.6968,23.7031,26200.0
2011-06-06 14:50:00,37.91,37.91,37.86,37.87,108100.0,23.7093,23.7093,23.6781,23.6843,108100.0
2011-06-06 14:55:00,37.87,37.87,37.85,37.85,32400.0,23.6843,23.6843,23.6718,23.6718,32400.0
2011-06-06 15:00:00,37.84,37.85,37.84,37.84,33300.0,23.6656,23.6718,23.6656,23.6656,33300.0
2011-06-06 15:05:00,37.84,37.85,37.81,37.81,49100.0,23.6656,23.6718,23.6468,23.6468,49100.0
2011-06-06 15:10:00,37.82,37.83,37.81,37.82,87100.0,23.653,23.6593,23.6468,23.653,87100.0
2011-06-06 15:15:00,37.81,37.84,37.81,37.84,70600.0,23.6468,23.6656,23.6468,23.6656,70600.0
2011-06-06 15:20:00,37.84,37.84,37.81,37.82,28600.0,23.6656,23.6656,23.6468,23.653,28600.0
2011-06-06 15:25:00,37.82,37.82,37.78,37.8,115300.0,23.653,23.653,23.628,23.6405,115300.0
2011-06-06 15:30:00,37.8,37.82,37.79,37.82,72400.0,23.6405,23.653,23.6343,23.653,72400.0
2011-06-06 15:35:00,37.82,37.83,37.8,37.83,374000.0,23.653,23.6593,23.6405,23.6593,374000.0
2011-06-06 15:40:00,37.83,37.83,37.8,37.8,69900.0,23.6593,23.6593,23.6405,23.6405,69900.0
2011-06-06 15:45:00,37.8,37.8,37.77,37.8,131900.0,23.6405,23.6405,23.6218,23.6405,131900.0
2011-06-06 15:50:00,37.8,37.83,37.76,37.8,348300.0,23.6405,23.6593,23.6155,23.6405,348300.0
2011-06-06 15:55:00,37.8,37.83,37.77,37.79,453000.0,23.6405,23.6593,23.6218,23.6343,453000.0
2011-06-07 09:30:00,37.98,37.98,37.77,37.79,63000.0,23.7531,23.7531,23.6218,23.6343,63000.0
2011-06-07 09:35:00,37.79,37.91,37.78,37.87,36000.0,23.6343,23.7093,23.628,23.6843,36000.0
2011-06-07 09:40:00,37.89,37.91,37.87,37.9,19600.0,23.6968,23.7093,23.6843,23.7031,19600.0
2011-06-07 09:45:00,37.9,37.94,37.87,37.91,31100.0,23.7031,23.7281,23.6843,23.7093,31100.0
2011-06-07 09:50:00,37.91,37.92,37.85,37.87,36700.0,23.7093,23.7156,23.6718,23.6843,36700.0
2011-06-07 09:55:00,37.87,37.93,37.8,37.8,41200.0,23.6843,23.7218,23.6405,23.6405,41200.0
2011-06-07 10:00:00,37.8,37.84,37.78,37.83,31800.0,23.6405,23.6656,23.628,23.6593,31800.0
2011-06-07 10:05:00,37.84,37.89,37.83,37.88,21600.0,23.6656,23.6968,23.6593,23.6906,21600.0
2011-06-07 10:10:00,37.88,37.91,37.83,37.83,31000.0,23.6906,23.7093,23.6593,23.6593,31000.0
2011-06-07 10:15:00,37.84,37.88,37.83,37.87,21700.0,23.6656,23.6906,23.6593,23.6843,21700.0
2011-06-07 10:20:00,37.87,37.91,37.86,37.89,31200.0,23.6843,23.7093,23.6781,23.6968,31200.0
2011-06-07 10:25:00,37.89,37.95,37.89,37.93,23800.0,23.6968,23.7344,23.6968,23.7218,23800.0
2011-06-07 10:30:00,37.93,37.95,37.92,37.92,24100.0,23.7218,23.7344,23.7156,23.7156,24100.0
2011-06-07 10:35:00,37.92,37.94,37.89,37.93,75000.0,23.7156,23.7281,23.6968,23.7218,75000.0
2011-06-07 10:40:00,37.93,37.94,37.89,37.9,41700.0,23.7218,23.7281,23.6968,23.7031,41700.0
2011-06-07 10:45:00,37.91,37.94,37.9,37.92,63600.0,23.7093,23.7281,23.7031,23.7156,63600.0
2011-06-07 10:50:00,37.91,37.92,37.83,37.85,38800.0,23.7093,23.7156,23.6593,23.6718,38800.0
2011-06-07 10:55:00,37.84,37.88,37.83,37.87,34700.0,23.6656,23.6906,23.6593,23.6843,34700.0
2011-06-07 11:00:00,37.87,37.89,37.86,37.87,80000.0,23.6843,23.6968,23.6781,23.6843,80000.0
2011-06-07 11:05:00,37.87,37.89,37.87,37.87,40100.0,23.6843,23.6968,23.6843,23.6843,40100.0
2011-06-07 11:10:00,37.88,37.91,37.86,37.9,75000.0,23.6906,23.7093,23.6781,23.7031,75000.0
2011-06-07 11:15:00,37.9,37.92,37.88,37.9,27000.0,23.7031,23.7156,23.6906,23.7031,27000.0
2011-06-07 11:20:00,37.91,37.91,37.89,37.91,32800.0,23.7093,23.7093,23.6968,23.7093,32800.0
2011-06-07 11:25:00,37.89,37.92,37.88,37.91,26000.0,23.6968,23.7156,23.6906,23.7093,26000.0
2011-06-07 11:30:00,37.9,37.93,37.89,37.9,39100.0,23.7031,23.7218,23.6968,23.7031,39100.0
2011-06-07 11:35:00,37.9,37.92,37.88,37.89,28100.0,23.7031,23.7156,23.6906,23.6968,28100.0
2011-06-07 11:40:00,37.89,37.91,37.87,37.9,15900.0,23.6968,23.7093,23.6843,23.7031,15900.0
2011-06-07 11:45:00,37.9,37.92,37.9,37.9,14300.0,23.7031,23.7156,23.7031,23.7031,14300.0
2011-06-07 11:50:00,37.91,37.94,37.9,37.94,19400.0,23.7093,23.7281,23.7031,23.7281,19400.0
2011-06-07 11:55:00,37.94,37.97,37.93,37.97,21900.0,23.7281,23.7469,23.7218,23.7469,21900.0
2011-06-07 12:00:00,37.97,37.97,37.95,37.95,10700.0,23.7469,23.7469,23.7344,23.7344,10700.0
2011-06-07 12:05:00,37.95,37.97,37.95,37.96,10900.0,23.7344,23.7469,23.7344,23.7406,10900.0
2011-06-07 12:10:00,37.96,37.99,37.96,37.98,7500.0,23.7406,23.7594,23.7406,23.7531,7500.0
2011-06-07 12:15:00,37.98,37.99,37.97,37.98,26300.0,23.7531,23.7594,23.7469,23.7531,26300.0
2011-06-07 12:20:00,37.98,38.05,37.98,38.05,47700.0,23.7531,23.7969,23.7531,23.7969,47700.0
2011-06-07 12:25:00,38.04,38.04,38.0,38.01,13300.0,23.7906,23.7906,23.7656,23.7719,13300.0
2011-06-07 12:30:00,38.0,38.01,37.99,38.0,24200.0,23.7656,23.7719,23.7594,23.7656,24200.0
2011-06-07 12:35:00,38.0,38.02,37.98,38.02,24100.0,23.7656,23.7781,23.7531,23.7781,24100.0
2011-06-07 12:40:00,38.02,38.02,37.99,38.0,15600.0,23.7781,23.7781,23.7594,23.7656,15600.0
2011-06-07 12:45:00,38.0,38.01,37.99,38.01,16500.0,23.7656,23.7719,23.7594,23.7719,16500.0
2011-06-07 12:50:00,38.01,38.03,38.01,38.03,35100.0,23.7719,23.7844,23.7719,23.7844,35100.0
2011-06-07 12:55:00,38.03,38.06,38.02,38.06,17900.0,23.7844,23.8031,23.7781,23.8031,17900.0
2011-06-07 13:00:00,38.06,38.06,37.99,38.03,36500.0,23.8031,23.8031,23.7594,23.7844,36500.0
2011-06-07 13:05:00,38.03,38.04,38.02,38.04,17700.0,23.7844,23.7906,23.7781,23.7906,17700.0
2011-06-07 13:10:00,38.04,38.05,38.02,38.03,27300.0,23.7906,23.7969,23.7781,23.7844,27300.0
2011-06-07 13:15:00,38.03,38.03,37.99,38.0,50500.0,23.7844,23.7844,23.7594,23.7656,50500.0
2011-06-07 13:20:00,38.0,38.0,37.96,37.97,13800.0,23.7656,23.7656,23.7406,23.7469,13800.0
2011-06-07 13:25:00,37.97,37.99,37.97,37.99,9600.0,23.7469,23.7594,23.7469,23.7594,9600.0
2011-06-07 13:30:00,37.98,38.0,37.95,37.99,51200.0,23.7531,23.7656,23.7344,23.7594,51200.0
2011-06-07 13:35:00,37.99,38.02,37.98,38.01,15500.0,23.7594,23.7781,23.7531,23.7719,15500.0
2011-06-07 13:40:00,38.02,38.02,38.01,38.02,16900.0,23.7781,23.7781,23.7719,23.7781,16900.0
2011-06-07 13:45:00,38.02,38.02,38.0,38.0,13100.0,23.7781,23.7781,23.7656,23.7656,13100.0
2011-06-07 13:50:00,38.0,38.01,38.0,38.0,8500.0,23.7656,23.7719,23.7656,23.7656,8500.0
2011-06-07 13:55:00,38.0,38.01,37.98,37.98,14400.0,23.7656,23.7719,23.7531,23.7531,14400.0
2011-06-07 14:00:00,37.99,38.01,37.98,38.0,33900.0,23.7594,23.7719,23.7531,23.7656,33900.0
2011-06-07 14:05:00,38.0,38.01,37.98,38.0,34200.0,23.7656,23.7719,23.7531,23.7656,34200.0
2011-06-07 14:10:00,38.0,38.01,37.99,38.01,23500.0,23.7656,23.7719,23.7594,23.7719,23500.0
2011-06-07 14:15:00,38.01,38.05,38.0,38.04,31300.0,23.7719,23.7969,23.7656,23.7906,31300.0
2011-06-07 14:20:00,38.03,38.04,37.99,38.0,24500.0,23.7844,23.7906,23.7594,23.7656,24500.0
2011-06-07 14:25:00,38.0,38.0,37.99,37.99,9200.0,23.7656,23.7656,23.7594,23.7594,9200.0
2011-06-07 14:30:00,37.99,38.0,37.98,37.98,48500.0,23.7594,23.7656,23.7531,23.7531,48500.0
2011-06-07 14:35:00,37.99,38.0,37.98,38.0,14200.0,23.7594,23.7656,23.7531,23.7656,14200.0
2011-06-07 14:40:00,37.99,38.02,37.99,38.01,25800.0,23.7594,23.7781,23.7594,23.7719,25800.0
2011-06-07 14:45:00,38.02,38.03,38.01,38.02,19300.0,23.7781,23.7844,23.7719,23.7781,19300.0
2011-06-07 14:50:00,38.02,38.03,38.01,38.02,24200.0,23.7781,23.7844,23.7719,23.7781,24200.0
2011-06-07 14:55:00,38.02,38.03,38.01,38.03,29100.0,23.7781,23.7844,23.7719,23.7844,29100.0
2011-06-07 15:00:00,38.02,38.04,38.02,38.02,30300.0,23.7781,23.7906,23.7781,23.7781,30300.0
2011-06-07 15:05:00,38.03,38.03,38.01,38.01,32500.0,23.7844,23.7844,23.7719,23.7719,32500.0
2011-06-07 15:10:00,38.01,38.02,38.01,38.02,22000.0,23.7719,23.7781,23.7719,23.7781,22000.0
2011-06-07 15:15:00,38.01,38.03,38.01,38.02,33300.0,23.7719,23.7844,23.7719,23.7781,33300.0
2011-06-07 15:20:00,38.03,38.04,38.02,38.04,36200.0,23.7844,23.7906,23.7781,23.7906,36200.0
2011-06-07 15:25:00,38.04,38.04,38.03,38.04,13700.0,23.7906,23.7906,23.7844,23.7906,13700.0
2011-06-07 15:30:00,38.03,38.04,38.0,38.01,56000.0,23.7844,23.7906,23.7656,23.7719,56000.0
2011-06-07 15:35:00,38.01,38.01,38.0,38.0,23500.0,23.7719,23.7719,23.7656,23.7656,23500.0
2011-06-07 15:40:00,38.0,38.01,37.94,37.95,49900.0,23.7656,23.7719,23.7281,23.7344,49900.0
2011-06-07 15:45:00,37.95,37.99,37.92,37.92,98100.0,23.7344,23.7594,23.7156,23.7156,98100.0
2011-06-07 15:50:00,37.92,37.93,37.88,37.93,104300.0,23.7156,23.7218,23.6906,23.7218,104300.0
2011-06-07 15:55:00,37.92,37.93,37.85,37.85,150800.0,23.7156,23.7218,23.6718,23.6718,150800.0
2011-06-08 09:30:00,37.75,37.84,37.7,37.7,72800.0,23.6093,23.6656,23.578,23.578,72800.0
2011-06-08 09:35:00,37.71,37.72,37.63,37.7,51200.0,23.5843,23.5905,23.5342,23.578,51200.0
2011-06-08 09:40:00,37.7,37.71,37.63,37.64,21900.0,23.578,23.5843,23.5342,23.5405,21900.0
2011-06-08 09:45:00,37.64,37.68,37.63,37.67,24600.0,23.5405,23.5655,23.5342,23.5592,24600.0
2011-06-08 09:50:00,37.68,37.69,37.65,37.68,24300.0,23.5655,23.5717,23.5467,23.5655,24300.0
2011-06-08 09:55:00,37.68,37.69,37.6,37.63,52900.0,23.5655,23.5717,23.5155,23.5342,52900.0
2011-06-08 10:00:00,37.62,37.65,37.62,37.62,20500.0,23.528,23.5467,23.528,23.528,20500.0
2011-06-08 10:05:00,37.62,37.63,37.57,37.59,28700.0,23.528,23.5342,23.4967,23.5092,28700.0
2011-06-08 10:10:00,37.6,37.62,37.58,37.59,46400.0,23.5155,23.528,23.5029,23.5092,46400.0
2011-06-08 10:15:00,37.58,37.61,37.57,37.59,13000.0,23.5029,23.5217,23.4967,23.5092,13000.0
2011-06-08 10:20:00,37.59,37.62,37.58,37.58,26400.0,23.5092,23.528,23.5029,23.5029,26400.0
2011-06-08 10:25:00,37.59,37.63,37.55,37.61,41800.0,23.5092,23.5342,23.4842,23.5217,41800.0
2011-06-08 10:30:00,37.59,37.63,37.55,37.61,35800.0,23.5092,23.5342,23.4842,23.5217,35800.0
2011-06-08 10:35:00,37.62,37.63,37.61,37.63,7100.0,23.528,23.5342,23.5217,23.5342,7100.0
2011-06-08 10:40:00,37.63,37.69,37.62,37.69,13500.0,23.5342,23.5717,23.528,23.5717,13500.0
2011-06-08 10:45:00,37.69,37.72,37.68,37.72,20000.0,23.5717,23.5905,23.5655,23.5905,20000.0
2011-06-08 10:50:00,37.71,37.75,37.71,37.75,17200.0,23.5843,23.6093,23.5843,23.6093,17200.0
2011-06-08 10:55:00,37.75,37.75,37.7,37.73,17800.0,23.6093,23.6093,23.578,23.5968,17800.0
2011-06-08 11:00:00,37.74,37.77,37.72,37.77,18300.0,23.603,23.6218,23.5905,23.6218,18300.0
2011-06-08 11:05:00,37.77,37.78,37.74,37.78,16600.0,23.6218,23.628,23.603,23.628,16600.0
2011-06-08 11:10:00,37.77,37.77,37.74,37.75,14900.0,23.6218,23.6218,23.603,23.6093,14900.0
2011-06-08 11:15:00,37.75,37.75,37.72,37.74,12900.0,23.6093,23.6093,23.5905,23.603,12900.0
2011-06-08 11:20:00,37.74,37.77,37.73,37.77,8800.0,23.603,23.6218,23.5968,23.6218,8800.0
2011-06-08 11:25:00,37.77,37.79,37.74,37.75,13400.0,23.6218,23.6343,23.603,23.6093,13400.0
2011-06-08 11:30:00,37.76,37.78,37.75,37.77,16900.0,23.6155,23.628,23.6093,23.6218,16900.0
2011-06-08 11:35:00,37.77,37.79,37.75,37.76,24500.0,23.6218,23.6343,23.6093,23.6155,24500.0
2011-06-08 11:40:00,37.77,37.77,37.75,37.76,19300.0,23.6218,23.6218,23.6093,23.6155,19300.0
2011-06-08 11:45:00,37.76,37.8,37.75,37.77,12800.0,23.6155,23.6405,23.6093,23.6218,12800.0
2011-06-08 11:50:00,37.76,37.81,37.76,37.81,17200.0,23.6155,23.6468,23.6155,23.6468,17200.0
2011-06-08 11:55:00,37.82,37.86,37.81,37.86,26900.0,23.653,23.6781,23.6468,23.6781,26900.0
2011-06-08 12:00:00,37.86,37.87,37.82,37.86,23300.0,23.6781,23.6843,23.653,23.6781,23300.0
2011-06-08 12:05:00,37.85,37.86,37.83,37.85,16100.0,23.6718,23.6781,23.6593,23.6718,16100.0
2011-06-08 12:10:00,37.86,37.88,37.85,37.86,7100.0,23.6781,23.6906,23.6718,23.6781,7100.0
2011-06-08 12:15:00,37.85,37.87,37.85,37.86,11700.0,23.6718,23.6843,23.6718,23.6781,11700.0
2011-06-08 12:20:00,37.86,37.88,37.83,37.84,20600.0,23.6781,23.6906,23.6593,23.6656,20600.0
2011-06-08 12:25:00,37.83,37.86,37.83,37.84,12100.0,23.6593,23.6781,23.6593,23.6656,12100.0
2011-06-08 12:30:00,37.83,37.85,37.81,37.81,18900.0,23.6593,23.6718,23.6468,23.6468,18900.0
2011-06-08 12:35:00,37.82,37.83,37.79,37.82,22300.0,23.653,23.6593,23.6343,23.653,22300.0
2011-06-08 12:40:00,37.82,37.84,37.82,37.84,9100.0,23.653,23.6656,23.653,23.6656,9100.0
2011-06-08 12:45:00,37.84,37.85,37.83,37.85,8000.0,23.6656,23.6718,23.6593,23.6718,8000.0
2011-06-08 12:50:00,37.84,37.87,37.84,37.86,8200.0,23.6656,23.6843,23.6656,23.6781,8200.0
2011-06-08 12:55:00,37.85,37.91,37.85,37.89,17800.0,23.6718,23.7093,23.6718,23.6968,17800.0
2011-06-08 13:00:00,37.9,37.92,37.88,37.91,17100.0,23.7031,23.7156,23.6906,23.7093,17100.0
2011-06-08 13:05:00,37.91,37.95,37.9,37.91,14900.0,23.7093,23.7344,23.7031,23.7093,14900.0
2011-06-08 13:10:00,37.9,37.9,37.87,37.87,3200.0,23.7031,23.7031,23.6843,23.6843,3200.0
2011-06-08 13:15:00,37.88,37.89,37.87,37.88,12100.0,23.6906,23.6968,23.6843,23.6906,12100.0
2011-06-08 13:20:00,37.89,37.9,37.87,37.88,17900.0,23.6968,23.7031,23.6843,23.6906,17900.0
2011-06-08 13:25:00,37.88,37.9,37.87,37.9,10600.0,23.6906,23.7031,23.6843,23.7031,10600.0
2011-06-08 13:30:00,37.89,37.9,37.86,37.87,20600.0,23.6968,23.7031,23.6781,23.6843,20600.0
2011-06-08 13:35:00,37.87,37.88,37.85,37.86,16600.0,23.6843,23.6906,23.6718,23.6781,16600.0
2011-06-08 13:40:00,37.86,37.87,37.84,37.87,12500.0,23.6781,23.6843,23.6656,23.6843,12500.0
2011-06-08 13:45:00,37.87,37.91,37.87,37.88,29900.0,23.6843,23.7093,23.6843,23.6906,29900.0
2011-06-08 13:50:00,37.88,37.92,37.87,37.92,8800.0,23.6906,23.7156,23.6843,23.7156,8800.0
2011-06-08 13:55:00,37.92,37.92,37.87,37.87,32800.0,23.7156,23.7156,23.6843,23.6843,32800.0
2011-06-08 14:00:00,37.87,37.91,37.86,37.89,14500.0,23.6843,23.7093,23.6781,23.6968,14500.0
2011-06-08 14:05:00,37.88,37.92,37.87,37.88,29600.0,23.6906,23.7156,23.6843,23.6906,29600.0
2011-06-08 14:10:00,37.87,37.89,37.85,37.88,17400.0,23.6843,23.6968,23.6718,23.6906,17400.0
2011-06-08 14:15:00,37.88,37.91,37.87,37.88,18000.0,23.6906,23.7093,23.6843,23.6906,18000.0
2011-06-08 14:20:00,37.88,37.89,37.84,37.86,16600.0,23.6906,23.6968,23.6656,23.6781,16600.0
2011-06-08 14:25:00,37.86,37.92,37.86,37.9,23800.0,23.6781,23.7156,23.6781,23.7031,23800.0
2011-06-08 14:30:00,37.89,37.96,37.89,37.96,22500.0,23.6968,23.7406,23.6968,23.7406,22500.0
2011-06-08 14:35:00,37.96,37.98,37.94,37.96,41500.0,23.7406,23.7531,23.7281,23.7406,41500.0
2011-06-08 14:40:00,37.96,37.99,37.96,37.97,14400.0,23.7406,23.7594,23.7406,23.7469,14400.0
2011-06-08 14:45:00,37.98,38.0,37.96,37.98,18200.0,23.7531,23.7656,23.7406,23.7531,18200.0
2011-06-08 14:50:00,37.97,37.98,37.96,37.98,14800.0,23.7469,23.7531,23.7406,23.7531,14800.0
2011-06-08 14:55:00,37.98,37.99,37.96,37.97,20600.0,23.7531,23.7594,23.7406,23.7469,20600.0
2011-06-08 15:00:00,37.98,37.99,37.96,37.96,25500.0,23.7531,23.7594,23.7406,23.7406,25500.0
2011-06-08 15:05:00,37.97,37.97,37.94,37.95,15300.0,23.7469,23.7469,23.7281,23.7344,15300.0
2011-06-08 15:10:00,37.95,37.98,37.91,37.92,30400.0,23.7344,23.7531,23.7093,23.7156,30400.0
2011-06-08 15:15:00,37.92,37.95,37.91,37.93,36100.0,23.7156,23.7344,23.7093,23.7218,36100.0
2011-06-08 15:20:00,37.94,37.95,37.9,37.91,33300.0,23.7281,23.7344,23.7031,23.7093,33300.0
2011-06-08 15:25:00,37.91,37.92,37.87,37.9,28300.0,23.7093,23.7156,23.6843,23.7031,28300.0
2011-06-08 15:30:00,37.9,37.93,37.85,37.86,46800.0,23.7031,23.7218,23.6718,23.6781,46800.0
2011-06-08 15:35:00,37.87,37.9,37.85,37.88,53700.0,23.6843,23.7031,23.6718,23.6906,53700.0
2011-06-08 15:40:00,37.87,37.88,37.86,37.87,25500.0,23.6843,23.6906,23.6781,23.6843,25500.0
2011-06-08 15:45:00,37.87,37.93,37.87,37.91,72300.0,23.6843,23.7218,23.6843,23.7093,72300.0
2011-06-08 15:50:00,37.91,37.91,37.89,37.89,53100.0,23.7093,23.7093,23.6968,23.6968,53100.0
2011-06-08 15:55:00,37.9,37.93,37.9,37.9,202000.0,23.7031,23.7218,23.7031,23.7031,202000.0
2011-06-09 09:30:00,37.94,38.02,37.86,37.86,49200.0,23.7281,23.7781,23.6781,23.6781,49200.0
2011-06-09 09:35:00,37.85,37.85,37.76,37.83,15600.0,23.6718,23.6718,23.6155,23.6593,15600.0
2011-06-09 09:40:00,37.82,37.95,37.81,37.91,21100.0,23.653,23.7344,23.6468,23.7093,21100.0
2011-06-09 09:45:00,37.94,37.97,37.91,37.93,13000.0,23.7281,23.7469,23.7093,23.7218,13000.0
2011-06-09 09:50:00,37.93,38.01,37.91,38.01,9800.0,23.7218,23.7719,23.7093,23.7719,9800.0
2011-06-09 09:55:00,38.01,38.05,37.97,38.03,20300.0,23.7719,23.7969,23.7469,23.7844,20300.0
2011-06-09 10:00:00,38.04,38.14,38.01,38.13,20200.0,23.7906,23.8532,23.7719,23.8469,20200.0
2011-06-09 10:05:00,38.11,38.13,38.04,38.08,27800.0,23.8344,23.8469,23.7906,23.8157,27800.0
2011-06-09 10:10:00,38.08,38.11,38.07,38.11,12500.0,23.8157,23.8344,23.8094,23.8344,12500.0
2011-06-09 10:15:00,38.11,38.11,38.1,38.11,10100.0,23.8344,23.8344,23.8282,23.8344,10100.0
2011-06-09 10:20:00,38.1,38.14,38.1,38.1,15000.0,23.8282,23.8532,23.8282,23.8282,15000.0
2011-06-09 10:25:00,38.11,38.15,38.1,38.12,18900.0,23.8344,23.8594,23.8282,23.8407,18900.0
2011-06-09 10:30:00,38.13,38.17,38.12,38.16,18700.0,23.8469,23.8719,23.8407,23.8657,18700.0
2011-06-09 10:35:00,38.16,38.21,38.16,38.2,20800.0,23.8657,23.897,23.8657,23.8907,20800.0
2011-06-09 10:40:00,38.2,38.21,38.19,38.19,11300.0,23.8907,23.897,23.8844,23.8844,11300.0
2011-06-09 10:45:00,38.19,38.21,38.19,38.19,19600.0,23.8844,23.897,23.8844,23.8844,19600.0
2011-06-09 10:50:00,38.2,38.23,38.14,38.14,25200.0,23.8907,23.9095,23.8532,23.8532,25200.0
2011-06-09 10:55:00,38.15,38.18,38.14,38.14,15600.0,23.8594,23.8782,23.8532,23.8532,15600.0
2011-06-09 11:00:00,38.14,38.15,38.1,38.11,13200.0,23.8532,23.8594,23.8282,23.8344,13200.0
2011-06-09 11:05:00,38.11,38.13,38.1,38.1,20700.0,23.8344,23.8469,23.8282,23.8282,20700.0
2011-06-09 11:10:00,38.1,38.13,38.09,38.12,8900.0,23.8282,23.8469,23.8219,23.8407,8900.0
2011-06-09 11:15:00,38.13,38.15,38.12,38.13,14900.0,23.8469,23.8594,23.8407,23.8469,14900.0
2011-06-09 11:20:00,38.14,38.14,38.13,38.13,10500.0,23.8532,23.8532,23.8469,23.8469,10500.0
2011-06-09 11:25:00,38.14,38.17,38.14,38.16,39200.0,23.8532,23.8719,23.8532,23.8657,39200.0
2011-06-09 11:30:00,38.16,38.17,38.15,38.16,71300.0,23.8657,23.8719,23.8594,23.8657,71300.0
2011-06-09 11:35:00,38.16,38.17,38.15,38.15,18100.0,23.8657,23.8719,23.8594,23.8594,18100.0
2011-06-09 11:40:00,38.16,38.17,38.15,38.17,9800.0,23.8657,23.8719,23.8594,23.8719,9800.0
2011-06-09 11:45:00,38.17,38.22,38.16,38.22,20200.0,23.8719,23.9032,23.8657,23.9032,20200.0
2011-06-09 11:50:00,38.21,38.25,38.21,38.24,24200.0,23.897,23.922,23.897,23.9157,24200.0
2011-06-09 11:55:00,38.24,38.28,38.24,38.27,18800.0,23.9157,23.9407,23.9157,23.9345,18800.0
2011-06-09 12:00:00,38.26,38.28,38.25,38.27,13800.0,23.9282,23.9407,23.922,23.9345,13800.0
2011-06-09 12:05:00,38.27,38.29,38.25,38.28,12700.0,23.9345,23.947,23.922,23.9407,12700.0
2011-06-09 12:10:00,38.29,38.32,38.28,38.29,14800.0,23.947,23.9658,23.9407,23.947,14800.0
2011-06-09 12:15:00,38.28,38.29,38.24,38.26,27500.0,23.9407,23.947,23.9157,23.9282,27500.0
2011-06-09 12:20:00,38.26,38.27,38.25,38.26,7700.0,23.9282,23.9345,23.922,23.9282,7700.0
2011-06-09 12:25:00,38.27,38.27,38.26,38.27,3200.0,23.9345,23.9345,23.9282,23.9345,3200.0
2011-06-09 12:30:00,38.27,38.27,38.25,38.27,7400.0,23.9345,23.9345,23.922,23.9345,7400.0
2011-06-09 12:35:00,38.27,38.27,38.26,38.26,2700.0,23.9345,23.9345,23.9282,23.9282,2700.0
2011-06-09 12:40:00,38.26,38.27,38.26,38.26,12500.0,23.9282,23.9345,23.9282,23.9282,12500.0
2011-06-09 12:45:00,38.26,38.27,38.26,38.26,3300.0,23.9282,23.9345,23.9282,23.9282,3300.0
2011-06-09 12:50:00,38.27,38.27,38.24,38.25,49500.0,23.9345,23.9345,23.9157,23.922,49500.0
2011-06-09 12:55:00,38.25,38.26,38.21,38.21,23400.0,23.922,23.9282,23.897,23.897,23400.0
2011-06-09 13:00:00,38.21,38.22,38.19,38.19,16000.0,23.897,23.9032,23.8844,23.8844,16000.0
2011-06-09 13:05:00,38.18,38.19,38.17,38.18,26800.0,23.8782,23.8844,23.8719,23.8782,26800.0
2011-06-09 13:10:00,38.19,38.19,38.17,38.18,8200.0,23.8844,23.8844,23.8719,23.8782,8200.0
2011-06-09 13:15:00,38.19,38.19,38.17,38.18,8000.0,23.8844,23.8844,23.8719,23.8782,8000.0
2011-06-09 13:20:00,38.17,38.18,38.15,38.16,7600.0,23.8719,23.8782,23.8594,23.8657,7600.0
2011-06-09 13:25:00,38.15,38.16,38.14,38.14,14900.0,23.8594,23.8657,23.8532,23.8532,14900.0
2011-06-09 13:30:00,38.14,38.16,38.14,38.16,16900.0,23.8532,23.8657,23.8532,23.8657,16900.0
2011-06-09 13:35:00,38.16,38.17,38.15,38.16,28800.0,23.8657,23.8719,23.8594,23.8657,28800.0
2011-06-09 13:40:00,38.15,38.16,38.15,38.16,4100.0,23.8594,23.8657,23.8594,23.8657,4100.0
2011-06-09 13:45:00,38.16,38.16,38.14,38.15,87500.0,23.8657,23.8657,23.8532,23.8594,87500.0
2011-06-09 13:50:00,38.15,38.18,38.15,38.18,33300.0,23.8594,23.8782,23.8594,23.8782,33300.0
2011-06-09 13:55:00,38.17,38.18,38.13,38.16,85600.0,23.8719,23.8782,23.8469,23.8657,85600.0
2011-06-09 14:00:00,38.17,38.18,38.16,38.18,52700.0,23.8719,23.8782,23.8657,23.8782,52700.0
2011-06-09 14:05:00,38.18,38.18,38.15,38.15,12500.0,23.8782,23.8782,23.8594,23.8594,12500.0
2011-06-09 14:10:00,38.15,38.16,38.13,38.14,10600.0,23.8594,23.8657,23.8469,23.8532,10600.0
2011-06-09 14:15:00,38.14,38.18,38.14,38.17,19600.0,23.8532,23.8782,23.8532,23.8719,19600.0
2011-06-09 14:20:00,38.17,38.19,38.16,38.16,17200.0,23.8719,23.8844,23.8657,23.8657,17200.0
2011-06-09 14:25:00,38.16,38.16,38.16,38.16,5100.0,23.8657,23.8657,23.8657,23.8657,5100.0
2011-06-09 14:30:00,38.17,38.19,38.16,38.16,12100.0,23.8719,23.8844,23.8657,23.8657,12100.0
2011-06-09 14:35:00,38.16,38.21,38.16,38.21,15900.0,23.8657,23.897,23.8657,23.897,15900.0
2011-06-09 14:40:00,38.2,38.21,38.2,38.21,4000.0,23.8907,23.897,23.8907,23.897,4000.0
2011-06-09 14:45:00,38.21,38.24,38.2,38.23,18000.0,23.897,23.9157,23.8907,23.9095,18000.0
2011-06-09 14:50:00,38.23,38.24,38.22,38.23,15000.0,23.9095,23.9157,23.9032,23.9095,15000.0
2011-06-09 14:55:00,38.24,38.24,38.2,38.21,23300.0,23.9157,23.9157,23.8907,23.897,23300.0
2011-06-09 15:00:00,38.21,38.22,38.2,38.2,18800.0,23.897,23.9032,23.8907,23.8907,18800.0
2011-06-09 15:05:00,38.2,38.21,38.19,38.19,11400.0,23.8907,23.897,23.8844,23.8844,11400.0
2011-06-09 15:10:00,38.19,38.19,38.18,38.18,7400.0,23.8844,23.8844,23.8782,23.8782,7400.0
2011-06-09 15:15:00,38.19,38.19,38.17,38.17,42200.0,23.8844,23.8844,23.8719,23.8719,42200.0
2011-06-09 15:20:00,38.17,38.19,38.16,38.18,28700.0,23.8719,23.8844,23.8657,23.8782,28700.0
2011-06-09 15:25:00,38.18,38.19,38.14,38.16,65500.0,23.8782,23.8844,23.8532,23.8657,65500.0
2011-06-09 15:30:00,38.16,38.16,38.11,38.11,44400.0,23.8657,23.8657,23.8344,23.8344,44400.0
2011-06-09 15:35:00,38.11,38.18,38.11,38.16,34800.0,23.8344,23.8782,23.8344,23.8657,34800.0
2011-06-09 15:40:00,38.17,38.18,38.16,38.16,48200.0,23.8719,23.8782,23.8657,23.8657,48200.0
2011-06-09 15:45:00,38.16,38.17,38.1,38.11,70500.0,23.8657,23.8719,23.8282,23.8344,70500.0
2011-06-09 15:50:00,38.12,38.14,38.08,38.1,284600.0,23.8407,23.8532,23.8157,23.8282,284600.0
2011-06-09 15:55:00,38.09,38.11,38.06,38.07,263600.0,23.8219,23.8344,23.8031,23.8094,263600.0
2011-06-10 09:30:00,37.97,38.09,37.87,37.88,37300.0,23.7469,23.8219,23.6843,23.6906,37300.0
2011-06-10 09:35:00,37.87,37.93,37.86,37.86,24100.0,23.6843,23.7218,23.6781,23.6781,24100.0
2011-06-10 09:40:00,37.86,37.9,37.83,37.88,17400.0,23.6781,23.7031,23.6593,23.6906,17400.0
2011-06-10 09:45:00,37.89,37.89,37.85,37.88,7700.0,23.6968,23.6968,23.6718,23.6906,7700.0
2011-06-10 09:50:00,37.87,37.88,37.83,37.83,34800.0,23.6843,23.6906,23.6593,23.6593,34800.0
2011-06-10 09:55:00,37.83,37.83,37.8,37.82,13500.0,23.6593,23.6593,23.6405,23.653,13500.0
2011-06-10 10:00:00,37.82,37.93,37.82,37.93,64200.0,23.653,23.7218,23.653,23.7218,64200.0
2011-06-10 10:05:00,37.93,37.94,37.89,37.9,34400.0,23.7218,23.7281,23.6968,23.7031,34400.0
2011-06-10 10:10:00,37.89,37.9,37.88,37.89,8300.0,23.6968,23.7031,23.6906,23.6968,8300.0
2011-06-10 10:15:00,37.88,37.94,37.88,37.89,46000.0,23.6906,23.7281,23.6906,23.6968,46000.0
2011-06-10 10:20:00,37.89,37.9,37.8,37.81,32000.0,23.6968,23.7031,23.6405,23.6468,32000.0
2011-06-10 10:25:00,37.82,37.84,37.79,37.84,19900.0,23.653,23.6656,23.6343,23.6656,19900.0
2011-06-10 10:30:00,37.83,37.85,37.8,37.85,36600.0,23.6593,23.6718,23.6405,23.6718,36600.0
2011-06-10 10:35:00,37.84,37.84,37.8,37.82,52000.0,23.6656,23.6656,23.6405,23.653,52000.0
2011-06-10 10:40:00,37.81,37.81,37.77,37.81,31100.0,23.6468,23.6468,23.6218,23.6468,31100.0
2011-06-10 10:45:00,37.8,37.8,37.75,37.77,28300.0,23.6405,23.6405,23.6093,23.6218,28300.0
2011-06-10 10:50:00,37.77,37.85,37.76,37.82,21500.0,23.6218,23.6718,23.6155,23.653,21500.0
2011-06-10 10:55:00,37.81,37.82,37.77,37.8,14100.0,23.6468,23.653,23.6218,23.6405,14100.0
2011-06-10 11:00:00,37.8,37.82,37.78,37.79,14600.0,23.6405,23.653,23.628,23.6343,14600.0
2011-06-10 11:05:00,37.79,37.82,37.78,37.8,40800.0,23.6343,23.653,23.628,23.6405,40800.0
2011-06-10 11:10:00,37.79,37.81,37.77,37.8,42200.0,23.6343,23.6468,23.6218,23.6405,42200.0
2011-06-10 11:15:00,37.8,37.88,37.8,37.88,56900.0,23.6405,23.6906,23.6405,23.6906,56900.0
2011-06-10 11:20:00,37.88,37.9,37.87,37.89,16000.0,23.6906,23.7031,23.6843,23.6968,16000.0
2011-06-10 11:25:00,37.88,37.89,37.82,37.83,19900.0,23.6906,23.6968,23.653,23.6593,19900.0
2011-06-10 11:30:00,37.82,37.85,37.81,37.82,87000.0,23.653,23.6718,23.6468,23.653,87000.0
2011-06-10 11:35:00,37.82,37.82,37.75,37.78,99300.0,23.653,23.653,23.6093,23.628,99300.0
2011-06-10 11:40:00,37.78,37.79,37.75,37.78,20900.0,23.628,23.6343,23.6093,23.628,20900.0
2011-06-10 11:45:00,37.78,37.8,37.76,37.8,7200.0,23.628,23.6405,23.6155,23.6405,7200.0
2011-06-10 11:50:00,37.8,37.8,37.78,37.79,6400.0,23.6405,23.6405,23.628,23.6343,6400.0
2011-06-10 11:55:00,37.79,37.8,37.79,37.8,2400.0,23.6343,23.6405,23.6343,23.6405,2400.0
2011-06-10 12:00:00,37.8,37.82,37.78,37.78,26700.0,23.6405,23.653,23.628,23.628,26700.0
2011-06-10 12:05:00,37.79,37.8,37.78,37.8,10500.0,23.6343,23.6405,23.628,23.6405,10500.0
2011-06-10 12:10:00,37.8,37.8,37.76,37.76,10900.0,23.6405,23.6405,23.6155,23.6155,10900.0
2011-06-10 12:15:00,37.76,37.8,37.76,37.8,9600.0,23.6155,23.6405,23.6155,23.6405,9600.0
2011-06-10 12:20:00,37.79,37.81,37.77,37.81,17500.0,23.6343,23.6468,23.6218,23.6468,17500.0
2011-06-10 12:25:00,37.8,37.82,37.79,37.81,33400.0,23.6405,23.653,23.6343,23.6468,33400.0
2011-06-10 12:30:00,37.81,37.87,37.8,37.86,32300.0,23.6468,23.6843,23.6405,23.6781,32300.0
2011-06-10 12:35:00,37.85,37.86,37.84,37.85,19100.0,23.6718,23.6781,23.6656,23.6718,19100.0
2011-06-10 12:40:00,37.86,37.86,37.84,37.84,8500.0,23.6781,23.6781,23.6656,23.6656,8500.0
2011-06-10 12:45:00,37.84,37.85,37.83,37.83,10500.0,23.6656,23.6718,23.6593,23.6593,10500.0
2011-06-10 12:50:00,37.84,37.84,37.83,37.83,4300.0,23.6656,23.6656,23.6593,23.6593,4300.0
2011-06-10 12:55:00,37.84,37.84,37.81,37.82,11200.0,23.6656,23.6656,23.6468,23.653,11200.0
2011-06-10 13:00:00,37.82,37.82,37.8,37.82,21300.0,23.653,23.653,23.6405,23.653,21300.0
2011-06-10 13:05:00,37.82,37.82,37.8,37.81,14100.0,23.653,23.653,23.6405,23.6468,14100.0
2011-06-10 13:10:00,37.81,37.81,37.79,37.8,24600.0,23.6468,23.6468,23.6343,23.6405,24600.0
2011-06-10 13:15:00,37.8,37.81,37.79,37.8,7000.0,23.6405,23.6468,23.6343,23.6405,7000.0
2011-06-10 13:20:00,37.8,37.81,37.78,37.78,13900.0,23.6405,23.6468,23.628,23.628,13900.0
2011-06-10 13:25:00,37.78,37.82,37.77,37.8,33600.0,23.628,23.653,23.6218,23.6405,33600.0
2011-06-10 13:30:00,37.8,37.8,37.77,37.79,13000.0,23.6405,23.6405,23.6218,23.6343,13000.0
2011-06-10 13:35:00,37.78,37.78,37.75,37.75,15700.0,23.628,23.628,23.6093,23.6093,15700.0
2011-06-10 13:40:00,37.76,37.76,37.73,37.73,17600.0,23.6155,23.6155,23.5968,23.5968,17600.0
2011-06-10 13:45:00,37.73,37.75,37.71,37.74,37800.0,23.5968,23.6093,23.5843,23.603,37800.0
2011-06-10 13:50:00,37.74,37.74,37.72,37.72,22100.0,23.603,23.603,23.5905,23.5905,22100.0
2011-06-10 13:55:00,37.73,37.73,37.71,37.71,9100.0,23.5968,23.5968,23.5843,23.5843,9100.0
2011-06-10 14:00:00,37.71,37.75,37.71,37.75,29000.0,23.5843,23.6093,23.5843,23.6093,29000.0
2011-06-10 14:05:00,37.75,37.82,37.74,37.8,36900.0,23.6093,23.653,23.603,23.6405,36900.0
2011-06-10 14:10:00,37.8,37.81,37.77,37.78,19500.0,23.6405,23.6468,23.6218,23.628,19500.0
2011-06-10 14:15:00,37.79,37.79,37.76,37.76,22700.0,23.6343,23.6343,23.6155,23.6155,22700.0
2011-06-10 14:20:00,37.77,37.77,37.69,37.72,40500.0,23.6218,23.6218,23.5717,23.5905,40500.0
2011-06-10 14:25:00,37.72,37.76,37.71,37.73,25000.0,23.5905,23.6155,23.5843,23.5968,25000.0
2011-06-10 14:30:00,37.73,37.76,37.7,37.7,25200.0,23.5968,23.6155,23.578,23.578,25200.0
2011-06-10 14:35:00,37.7,37.72,37.68,37.69,33800.0,23.578,23.5905,23.5655,23.5717,33800.0
2011-06-10 14:40:00,37.69,37.72,37.67,37.68,29900.0,23.5717,23.5905,23.5592,23.5655,29900.0
2011-06-10 14:45:00,37.68,37.7,37.67,37.69,17900.0,23.5655,23.578,23.5592,23.5717,17900.0
2011-06-10 14:50:00,37.7,37.7,37.68,37.69,14300.0,23.578,23.578,23.5655,23.5717,14300.0
2011-06-10 14:55:00,37.69,37.75,37.69,37.75,22300.0,23.5717,23.6093,23.5717,23.6093,22300.0
2011-06-10 15:00:00,37.75,37.76,37.7,37.73,38000.0,23.6093,23.6155,23.578,23.5968,38000.0
2011-06-10 15:05:00,37.73,37.74,37.7,37.73,52500.0,23.5968,23.603,23.578,23.5968,52500.0
2011-06-10 15:10:00,37.73,37.74,37.72,37.72,16600.0,23.5968,23.603,23.5905,23.5905,16600.0
2011-06-10 15:15:00,37.73,37.76,37.72,37.73,40700.0,23.5968,23.6155,23.5905,23.5968,40700.0
2011-06-10 15:20:00,37.73,37.74,37.71,37.72,33600.0,23.5968,23.603,23.5843,23.5905,33600.0
2011-06-10 15:25:00,37.73,37.74,37.67,37.69,54700.0,23.5968,23.603,23.5592,23.5717,54700.0
2011-06-10 15:30:00,37.69,37.72,37.67,37.7,50300.0,23.5717,23.5905,23.5592,23.578,50300.0
2011-06-10 15:35:00,37.7,37.71,37.65,37.66,61500.0,23.578,23.5843,23.5467,23.553,61500.0
2011-06-10 15:40:00,37.66,37.67,37.63,37.63,39400.0,23.553,23.5592,23.5342,23.5342,39400.0
2011-06-10 15:45:00,37.63,37.63,37.58,37.6,105000.0,23.5342,23.5342,23.5029,23.5155,105000.0
2011-06-10 15:50:00,37.61,37.62,37.56,37.57,146600.0,23.5217,23.528,23.4904,23.4967,146600.0
2011-06-10 15:55:00,37.57,37.59,37.52,37.57,321900.0,23.4967,23.5092,23.4654,23.4967,321900.0
2011-06-13 09:30:00,37.6,37.64,37.56,37.56,38900.0,23.5155,23.5405,23.4904,23.4904,38900.0
2011-06-13 09:35:00,37.58,37.62,37.55,37.61,13500.0,23.5029,23.528,23.4842,23.5217,13500.0
2011-06-13 09:40:00,37.59,37.65,37.58,37.59,35700.0,23.5092,23.5467,23.5029,23.5092,35700.0
2011-06-13 09:45:00,37.59,37.63,37.58,37.6,10600.0,23.5092,23.5342,23.5029,23.5155,10600.0
2011-06-13 09:50:00,37.59,37.63,37.58,37.61,9800.0,23.5092,23.5342,23.5029,23.5217,9800.0
2011-06-13 09:55:00,37.6,37.69,37.6,37.66,12200.0,23.5155,23.5717,23.5155,23.553,12200.0
2011-06-13 10:00:00,37.66,37.73,37.63,37.72,31800.0,23.553,23.5968,23.5342,23.5905,31800.0
2011-06-13 10:05:00,37.72,37.76,37.71,37.76,18400.0,23.5905,23.6155,23.5843,23.6155,18400.0
2011-06-13 10:10:00,37.76,37.81,37.75,37.8,17500.0,23.6155,23.6468,23.6093,23.6405,17500.0
2011-06-13 10:15:00,37.8,37.87,37.8,37.86,22600.0,23.6405,23.6843,23.6405,23.6781,22600.0
2011-06-13 10:20:00,37.87,37.91,37.85,37.9,36000.0,23.6843,23.7093,23.6718,23.7031,36000.0
2011-06-13 10:25:00,37.89,37.9,37.83,37.86,22100.0,23.6968,23.7031,23.6593,23.6781,22100.0
2011-06-13 10:30:00,37.87,37.88,37.84,37.87,16400.0,23.6843,23.6906,23.6656,23.6843,16400.0
2011-06-13 10:35:00,37.89,37.9,37.86,37.88,40200.0,23.6968,23.7031,23.6781,23.6906,40200.0
2011-06-13 10:40:00,37.88,37.91,37.87,37.9,25300.0,23.6906,23.7093,23.6843,23.7031,25300.0
2011-06-13 10:45:00,37.9,37.93,37.9,37.93,15900.0,23.7031,23.7218,23.7031,23.7218,15900.0
2011-06-13 10:50:00,37.93,37.94,37.87,37.91,34600.0,23.7218,23.7281,23.6843,23.7093,34600.0
2011-06-13 10:55:00,37.91,37.93,37.89,37.92,22900.0,23.7093,23.7218,23.6968,23.7156,22900.0
2011-06-13 11:00:00,37.92,37.93,37.9,37.93,52400.0,23.7156,23.7218,23.7031,23.7218,52400.0
2011-06-13 11:05:00,37.93,37.93,37.9,37.91,34600.0,23.7218,23.7218,23.7031,23.7093,34600.0
2011-06-13 11:10:00,37.91,37.96,37.9,37.96,24900.0,23.7093,23.7406,23.7031,23.7406,24900.0
2011-06-13 11:15:00,37.95,37.98,37.93,37.97,30100.0,23.7344,23.7531,23.7218,23.7469,30100.0
2011-06-13 11:20:00,37.97,37.98,37.93,37.98,20000.0,23.7469,23.7531,23.7218,23.7531,20000.0
2011-06-13 11:25:00,37.97,37.98,37.96,37.97,14000.0,23.7469,23.7531,23.7406,23.7469,14000.0
2011-06-13 11:30:00,37.96,37.99,37.95,37.97,21300.0,23.7406,23.7594,23.7344,23.7469,21300.0
2011-06-13 11:35:00,37.98,37.98,37.97,37.97,6600.0,23.7531,23.7531,23.7469,23.7469,6600.0
2011-06-13 11:40:00,37.97,38.01,37.96,37.98,15100.0,23.7469,23.7719,23.7406,23.7531,15100.0
2011-06-13 11:45:00,37.97,37.98,37.95,37.96,18600.0,23.7469,23.7531,23.7344,23.7406,18600.0
2011-06-13 11:50:00,37.96,37.97,37.92,37.96,18000.0,23.7406,23.7469,23.7156,23.7406,18000.0
2011-06-13 11:55:00,37.96,37.97,37.94,37.94,16500.0,23.7406,23.7469,23.7281,23.7281,16500.0
2011-06-13 12:00:00,37.94,37.99,37.94,37.99,18900.0,23.7281,23.7594,23.7281,23.7594,18900.0
2011-06-13 12:05:00,37.99,38.0,37.98,37.99,11100.0,23.7594,23.7656,23.7531,23.7594,11100.0
2011-06-13 12:10:00,37.99,38.02,37.98,38.02,36200.0,23.7594,23.7781,23.7531,23.7781,36200.0
2011-06-13 12:15:00,38.01,38.02,38.0,38.0,22200.0,23.7719,23.7781,23.7656,23.7656,22200.0
2011-06-13 12:20:00,38.01,38.05,38.01,38.01,24800.0,23.7719,23.7969,23.7719,23.7719,24800.0
2011-06-13 12:25:00,38.0,38.03,38.0,38.02,13100.0,23.7656,23.7844,23.7656,23.7781,13100.0
2011-06-13 12:30:00,38.02,38.05,38.02,38.05,9100.0,23.7781,23.7969,23.7781,23.7969,9100.0
2011-06-13 12:35:00,38.04,38.07,38.02,38.07,35600.0,23.7906,23.8094,23.7781,23.8094,35600.0
2011-06-13 12:40:00,38.07,38.08,38.06,38.07,21200.0,23.8094,23.8157,23.8031,23.8094,21200.0
2011-06-13 12:45:00,38.07,38.08,38.06,38.07,17900.0,23.8094,23.8157,23.8031,23.8094,17900.0
2011-06-13 12:50:00,38.07,38.09,38.06,38.06,20600.0,23.8094,23.8219,23.8031,23.8031,20600.0
2011-06-13 12:55:00,38.06,38.07,38.05,38.06,10600.0,23.8031,23.8094,23.7969,23.8031,10600.0
2011-06-13 13:00:00,38.06,38.06,38.0,38.0,13400.0,23.8031,23.8031,23.7656,23.7656,13400.0
2011-06-13 13:05:00,38.0,38.03,37.98,38.02,36500.0,23.7656,23.7844,23.7531,23.7781,36500.0
2011-06-13 13:10:00,38.02,38.07,38.02,38.06,14000.0,23.7781,23.8094,23.7781,23.8031,14000.0
2011-06-13 13:15:00,38.07,38.1,38.07,38.1,26900.0,23.8094,23.8282,23.8094,23.8282,26900.0
2011-06-13 13:20:00,38.09,38.1,38.07,38.08,15000.0,23.8219,23.8282,23.8094,23.8157,15000.0
2011-06-13 13:25:00,38.08,38.12,38.08,38.11,17200.0,23.8157,23.8407,23.8157,23.8344,17200.0
2011-06-13 13:30:00,38.11,38.13,38.11,38.12,19300.0,23.8344,23.8469,23.8344,23.8407,19300.0
2011-06-13 13:35:00,38.12,38.14,38.12,38.13,16100.0,23.8407,23.8532,23.8407,23.8469,16100.0
2011-06-13 13:40:00,38.13,38.17,38.13,38.16,35900.0,23.8469,23.8719,23.8469,23.8657,35900.0
2011-06-13 13:45:00,38.17,38.17,38.16,38.17,20400.0,23.8719,23.8719,23.8657,23.8719,20400.0
2011-06-13 13:50:00,38.16,38.2,38.16,38.2,34500.0,23.8657,23.8907,23.8657,23.8907,34500.0
2011-06-13 13:55:00,38.2,38.22,38.19,38.21,57200.0,23.8907,23.9032,23.8844,23.897,57200.0
2011-06-13 14:00:00,38.2,38.2,38.17,38.17,26400.0,23.8907,23.8907,23.8719,23.8719,26400.0
2011-06-13 14:05:00,38.18,38.22,38.16,38.2,40200.0,23.8782,23.9032,23.8657,23.8907,40200.0
2011-06-13 14:10:00,38.2,38.21,38.19,38.19,18000.0,23.8907,23.897,23.8844,23.8844,18000.0
2011-06-13 14:15:00,38.18,38.2,38.17,38.19,29500.0,23.8782,23.8907,23.8719,23.8844,29500.0
2011-06-13 14:20:00,38.19,38.22,38.18,38.22,39600.0,23.8844,23.9032,23.8782,23.9032,39600.0
2011-06-13 14:25:00,38.22,38.22,38.21,38.21,17300.0,23.9032,23.9032,23.897,23.897,17300.0
2011-06-13 14:30:00,38.21,38.21,38.16,38.16,44100.0,23.897,23.897,23.8657,23.8657,44100.0
2011-06-13 14:35:00,38.17,38.18,38.15,38.17,24600.0,23.8719,23.8782,23.8594,23.8719,24600.0
2011-06-13 14:40:00,38.17,38.2,38.16,38.19,18000.0,23.8719,23.8907,23.8657,23.8844,18000.0
2011-06-13 14:45:00,38.19,38.21,38.18,38.2,20000.0,23.8844,23.897,23.8782,23.8907,20000.0
2011-06-13 14:50:00,38.21,38.21,38.17,38.17,15000.0,23.897,23.897,23.8719,23.8719,15000.0
2011-06-13 14:55:00,38.17,38.18,38.14,38.14,14500.0,23.8719,23.8782,23.8532,23.8532,14500.0
2011-06-13 15:00:00,38.14,38.15,38.12,38.15,32900.0,23.8532,23.8594,23.8407,23.8594,32900.0
2011-06-13 15:05:00,38.15,38.19,38.15,38.15,36900.0,23.8594,23.8844,23.8594,23.8594,36900.0
2011-06-13 15:10:00,38.15,38.17,38.13,38.14,39600.0,23.8594,23.8719,23.8469,23.8532,39600.0
2011-06-13 15:15:00,38.14,38.14,38.09,38.11,40900.0,23.8532,23.8532,23.8219,23.8344,40900.0
2011-06-13 15:20:00,38.11,38.15,38.11,38.12,35300.0,23.8344,23.8594,23.8344,23.8407,35300.0
2011-06-13 15:25:00,38.13,38.16,38.12,38.15,26600.0,23.8469,23.8657,23.8407,23.8594,26600.0
2011-06-13 15:30:00,38.15,38.15,38.09,38.09,47700.0,23.8594,23.8594,23.8219,23.8219,47700.0
2011-06-13 15:35:00,38.08,38.11,38.05,38.05,51100.0,23.8157,23.8344,23.7969,23.7969,51100.0
2011-06-13 15:40:00,38.05,38.1,38.04,38.07,85000.0,23.7969,23.8282,23.7906,23.8094,85000.0
2011-06-13 15:45:00,38.08,38.1,38.05,38.1,59500.0,23.8157,23.8282,23.7969,23.8282,59500.0
2011-06-13 15:50:00,38.1,38.13,38.09,38.12,233000.0,23.8282,23.8469,23.8219,23.8407,233000.0
2011-06-13 15:55:00,38.12,38.13,38.06,38.06,167400.0,23.8407,23.8469,23.8031,23.8031,167400.0
2011-06-14 09:30:00,38.29,38.33,38.14,38.23,64200.0,23.947,23.972,23.8532,23.9095,64200.0
2011-06-14 09:35:00,38.22,38.22,38.15,38.15,13200.0,23.9032,23.9032,23.8594,23.8594,13200.0
2011-06-14 09:40:00,38.16,38.16,38.05,38.07,29600.0,23.8657,23.8657,23.7969,23.8094,29600.0
2011-06-14 09:45:00,38.09,38.1,37.9,37.95,62000.0,23.8219,23.8282,23.7031,23.7344,62000.0
2011-06-14 09:50:00,37.95,38.01,37.94,37.95,28900.0,23.7344,23.7719,23.7281,23.7344,28900.0
2011-06-14 09:55:00,37.95,37.96,37.86,37.9,42700.0,23.7344,23.7406,23.6781,23.7031,42700.0
2011-06-14 10:00:00,37.9,37.94,37.88,37.92,50900.0,23.7031,23.7281,23.6906,23.7156,50900.0
2011-06-14 10:05:00,37.92,37.97,37.91,37.96,18000.0,23.7156,23.7469,23.7093,23.7406,18000.0
2011-06-14 10:10:00,37.95,37.95,37.86,37.87,66300.0,23.7344,23.7344,23.6781,23.6843,66300.0
2011-06-14 10:15:00,37.87,37.93,37.85,37.91,36700.0,23.6843,23.7218,23.6718,23.7093,36700.0
2011-06-14 10:20:00,37.91,37.93,37.9,37.91,12900.0,23.7093,23.7218,23.7031,23.7093,12900.0
2011-06-14 10:25:00,37.91,37.96,37.89,37.91,27500.0,23.7093,23.7406,23.6968,23.7093,27500.0
2011-06-14 10:30:00,37.9,38.0,37.89,37.98,33400.0,23.7031,23.7656,23.6968,23.7531,33400.0
2011-06-14 10:35:00,37.99,38.0,37.95,37.98,57000.0,23.7594,23.7656,23.7344,23.7531,57000.0
2011-06-14 10:40:00,37.97,37.98,37.92,37.97,27100.0,23.7469,23.7531,23.7156,23.7469,27100.0
2011-06-14 10:45:00,37.97,38.02,37.97,38.0,23700.0,23.7469,23.7781,23.7469,23.7656,23700.0
2011-06-14 10:50:00,38.0,38.01,37.96,37.96,18000.0,23.7656,23.7719,23.7406,23.7406,18000.0
2011-06-14 10:55:00,37.97,38.04,37.97,38.03,15000.0,23.7469,23.7906,23.7469,23.7844,15000.0
2011-06-14 11:00:00,38.03,38.04,38.0,38.02,37700.0,23.7844,23.7906,23.7656,23.7781,37700.0
2011-06-14 11:05:00,38.03,38.05,38.03,38.04,14800.0,23.7844,23.7969,23.7844,23.7906,14800.0
2011-06-14 11:10:00,38.04,38.06,38.03,38.03,18400.0,23.7906,23.8031,23.7844,23.7844,18400.0
2011-06-14 11:15:00,38.03,38.03,37.97,37.97,16500.0,23.7844,23.7844,23.7469,23.7469,16500.0
2011-06-14 11:20:00,37.98,38.0,37.96,37.96,22300.0,23.7531,23.7656,23.7406,23.7406,22300.0
2011-06-14 11:25:00,37.95,37.96,37.91,37.91,16400.0,23.7344,23.7406,23.7093,23.7093,16400.0
2011-06-14 11:30:00,37.92,37.93,37.91,37.92,14700.0,23.7156,23.7218,23.7093,23.7156,14700.0
2011-06-14 11:35:00,37.92,37.96,37.91,37.96,23300.0,23.7156,23.7406,23.7093,23.7406,23300.0
2011-06-14 11:40:00,37.96,37.97,37.94,37.96,19400.0,23.7406,23.7469,23.7281,23.7406,19400.0
2011-06-14 11:45:00,37.96,37.99,37.95,37.98,27200.0,23.7406,23.7594,23.7344,23.7531,27200.0
2011-06-14 11:50:00,37.98,37.99,37.97,37.98,25800.0,23.7531,23.7594,23.7469,23.7531,25800.0
2011-06-14 11:55:00,37.98,38.0,37.97,38.0,17500.0,23.7531,23.7656,23.7469,23.7656,17500.0
2011-06-14 12:00:00,37.99,38.07,37.99,38.07,34700.0,23.7594,23.8094,23.7594,23.8094,34700.0
2011-06-14 12:05:00,38.07,38.09,38.06,38.07,21800.0,23.8094,23.8219,23.8031,23.8094,21800.0
2011-06-14 12:10:00,38.08,38.1,38.07,38.07,26600.0,23.8157,23.8282,23.8094,23.8094,26600.0
2011-06-14 12:15:00,38.08,38.08,38.05,38.05,10100.0,23.8157,23.8157,23.7969,23.7969,10100.0
2011-06-14 12:20:00,38.05,38.05,38.02,38.04,11700.0,23.7969,23.7969,23.7781,23.7906,11700.0
2011-06-14 12:25:00,38.03,38.08,38.03,38.07,30800.0,23.7844,23.8157,23.7844,23.8094,30800.0
2011-06-14 12:30:00,38.08,38.12,38.07,38.1,36100.0,23.8157,23.8407,23.8094,23.8282,36100.0
2011-06-14 12:35:00,38.11,38.11,38.08,38.08,7200.0,23.8344,23.8344,23.8157,23.8157,7200.0
2011-06-14 12:40:00,38.08,38.15,38.08,38.15,29000.0,23.8157,23.8594,23.8157,23.8594,29000.0
2011-06-14 12:45:00,38.15,38.16,38.13,38.15,15300.0,23.8594,23.8657,23.8469,23.8594,15300.0
2011-06-14 12:50:00,38.14,38.15,38.11,38.11,7600.0,23.8532,23.8594,23.8344,23.8344,7600.0
2011-06-14 12:55:00,38.11,38.15,38.1,38.14,22900.0,23.8344,23.8594,23.8282,23.8532,22900.0
2011-06-14 13:00:00,38.15,38.18,38.14,38.16,46800.0,23.8594,23.8782,23.8532,23.8657,46800.0
2011-06-14 13:05:00,38.15,38.18,38.15,38.18,12800.0,23.8594,23.8782,23.8594,23.8782,12800.0
2011-06-14 13:10:00,38.19,38.2,38.18,38.19,9200.0,23.8844,23.8907,23.8782,23.8844,9200.0
2011-06-14 13:15:00,38.19,38.22,38.18,38.21,22100.0,23.8844,23.9032,23.8782,23.897,22100.0
2011-06-14 13:20:00,38.22,38.22,38.2,38.22,9000.0,23.9032,23.9032,23.8907,23.9032,9000.0
2011-06-14 13:25:00,38.22,38.22,38.19,38.22,15300.0,23.9032,23.9032,23.8844,23.9032,15300.0
2011-06-14 13:30:00,38.21,38.22,38.2,38.21,16000.0,23.897,23.9032,23.8907,23.897,16000.0
2011-06-14 13:35:00,38.22,38.22,38.19,38.2,19700.0,23.9032,23.9032,23.8844,23.8907,19700.0
2011-06-14 13:40:00,38.2,38.2,38.18,38.18,10600.0,23.8907,23.8907,23.8782,23.8782,10600.0
2011-06-14 13:45:00,38.19,38.19,38.18,38.18,13900.0,23.8844,23.8844,23.8782,23.8782,13900.0
2011-06-14 13:50:00,38.18,38.22,38.18,38.2,22900.0,23.8782,23.9032,23.8782,23.8907,22900.0
2011-06-14 13:55:00,38.2,38.24,38.2,38.24,39300.0,23.8907,23.9157,23.8907,23.9157,39300.0
2011-06-14 14:00:00,38.24,38.26,38.24,38.25,19400.0,23.9157,23.9282,23.9157,23.922,19400.0
2011-06-14 14:05:00,38.25,38.25,38.21,38.22,26600.0,23.922,23.922,23.897,23.9032,26600.0
2011-06-14 14:10:00,38.22,38.24,38.21,38.22,31200.0,23.9032,23.9157,23.897,23.9032,31200.0
2011-06-14 14:15:00,38.22,38.24,38.22,38.24,13100.0,23.9032,23.9157,23.9032,23.9157,13100.0
2011-06-14 14:20:00,38.24,38.25,38.23,38.24,29400.0,23.9157,23.922,23.9095,23.9157,29400.0
2011-06-14 14:25:00,38.24,38.27,38.24,38.27,17700.0,23.9157,23.9345,23.9157,23.9345,17700.0
2011-06-14 14:30:00,38.27,38.27,38.24,38.24,76300.0,23.9345,23.9345,23.9157,23.9157,76300.0
2011-06-14 14:35:00,38.24,38.26,38.23,38.24,39400.0,23.9157,23.9282,23.9095,23.9157,39400.0
2011-06-14 14:40:00,38.25,38.28,38.24,38.27,69500.0,23.922,23.9407,23.9157,23.9345,69500.0
2011-06-14 14:45:00,38.27,38.29,38.26,38.28,21900.0,23.9345,23.947,23.9282,23.9407,21900.0
2011-06-14 14:50:00,38.28,38.29,38.25,38.25,16500.0,23.9407,23.947,23.922,23.922,16500.0
2011-06-14 14:55:00,38.25,38.28,38.25,38.28,30900.0,23.922,23.9407,23.922,23.9407,30900.0
2011-06-14 15:00:00,38.28,38.31,38.27,38.3,28900.0,23.9407,23.9595,23.9345,23.9532,28900.0
2011-06-14 15:05:00,38.31,38.31,38.25,38.26,25100.0,23.9595,23.9595,23.922,23.9282,25100.0
2011-06-14 15:10:00,38.26,38.27,38.25,38.25,15400.0,23.9282,23.9345,23.922,23.922,15400.0
2011-06-14 15:15:00,38.26,38.26,38.25,38.25,16900.0,23.9282,23.9282,23.922,23.922,16900.0
2011-06-14 15:20:00,38.25,38.26,38.25,38.25,41300.0,23.922,23.9282,23.922,23.922,41300.0
2011-06-14 15:25:00,38.25,38.26,38.22,38.25,73100.0,23.922,23.9282,23.9032,23.922,73100.0
2011-06-14 15:30:00,38.25,38.27,38.24,38.27,73900.0,23.922,23.9345,23.9157,23.9345,73900.0
2011-06-14 15:35:00,38.27,38.27,38.26,38.26,27300.0,23.9345,23.9345,23.9282,23.9282,27300.0
2011-06-14 15:40:00,38.26,38.27,38.23,38.25,105700.0,23.9282,23.9345,23.9095,23.922,105700.0
2011-06-14 15:45:00,38.25,38.26,38.2,38.23,97400.0,23.922,23.9282,23.8907,23.9095,97400.0
2011-06-14 15:50:00,38.24,38.25,38.23,38.25,168400.0,23.9157,23.922,23.9095,23.922,168400.0
2011-06-14 15:55:00,38.24,38.29,38.23,38.29,281300.0,23.9157,23.947,23.9095,23.947,281300.0
2011-06-15 09:30:00,37.9,38.07,37.9,37.9,155200.0,23.7031,23.8094,23.7031,23.7031,155200.0
2011-06-15 09:35:00,37.9,37.96,37.84,37.92,44200.0,23.7031,23.7406,23.6656,23.7156,44200.0
2011-06-15 09:40:00,37.93,38.02,37.93,38.02,16900.0,23.7218,23.7781,23.7218,23.7781,16900.0
2011-06-15 09:45:00,38.02,38.02,37.96,37.99,30800.0,23.7781,23.7781,23.7406,23.7594,30800.0
2011-06-15 09:50:00,37.98,38.03,37.98,38.03,29900.0,23.7531,23.7844,23.7531,23.7844,29900.0
2011-06-15 09:55:00,38.02,38.03,37.97,38.03,47500.0,23.7781,23.7844,23.7469,23.7844,47500.0
2011-06-15 10:00:00,38.02,38.09,38.02,38.05,51200.0,23.7781,23.8219,23.7781,23.7969,51200.0
2011-06-15 10:05:00,38.05,38.05,37.99,37.99,13500.0,23.7969,23.7969,23.7594,23.7594,13500.0
2011-06-15 10:10:00,38.0,38.0,37.97,37.99,18400.0,23.7656,23.7656,23.7469,23.7594,18400.0
2011-06-15 10:15:00,37.99,38.0,37.98,37.98,23400.0,23.7594,23.7656,23.7531,23.7531,23400.0
2011-06-15 10:20:00,37.99,38.03,37.95,38.03,26300.0,23.7594,23.7844,23.7344,23.7844,26300.0
2011-06-15 10:25:00,38.03,38.03,38.01,38.03,12300.0,23.7844,23.7844,23.7719,23.7844,12300.0
2011-06-15 10:30:00,38.03,38.03,38.0,38.02,31600.0,23.7844,23.7844,23.7656,23.7781,31600.0
2011-06-15 10:35:00,38.02,38.03,38.0,38.02,23200.0,23.7781,23.7844,23.7656,23.7781,23200.0
2011-06-15 10:40:00,38.02,38.05,38.01,38.04,18700.0,23.7781,23.7969,23.7719,23.7906,18700.0
2011-06-15 10:45:00,38.04,38.06,38.03,38.05,17400.0,23.7906,23.8031,23.7844,23.7969,17400.0
2011-06-15 10:50:00,38.04,38.09,38.04,38.07,21500.0,23.7906,23.8219,23.7906,23.8094,21500.0
2011-06-15 10:55:00,38.08,38.11,38.05,38.06,33200.0,23.8157,23.8344,23.7969,23.8031,33200.0
2011-06-15 11:00:00,38.05,38.1,38.05,38.05,51100.0,23.7969,23.8282,23.7969,23.7969,51100.0
2011-06-15 11:05:00,38.06,38.06,38.04,38.04,12600.0,23.8031,23.8031,23.7906,23.7906,12600.0
2011-06-15 11:10:00,38.04,38.05,38.01,38.03,22300.0,23.7906,23.7969,23.7719,23.7844,22300.0
2011-06-15 11:15:00,38.03,38.09,38.02,38.09,24700.0,23.7844,23.8219,23.7781,23.8219,24700.0
2011-06-15 11:20:00,38.09,38.13,38.09,38.13,18100.0,23.8219,23.8469,23.8219,23.8469,18100.0
2011-06-15 11:25:00,38.13,38.14,38.11,38.12,20600.0,23.8469,23.8532,23.8344,23.8407,20600.0
2011-06-15 11:30:00,38.12,38.13,38.09,38.12,19400.0,23.8407,23.8469,23.8219,23.8407,19400.0
2011-06-15 11:35:00,38.12,38.12,37.98,37.99,27300.0,23.8407,23.8407,23.7531,23.7594,27300.0
2011-06-15 11:40:00,38.0,38.01,37.96,37.98,27400.0,23.7656,23.7719,23.7406,23.7531,27400.0
2011-06-15 11:45:00,37.98,38.03,37.96,37.96,26500.0,23.7531,23.7844,23.7406,23.7406,26500.0
2011-06-15 11:50:00,37.95,37.97,37.89,37.97,38600.0,23.7344,23.7469,23.6968,23.7469,38600.0
2011-06-15 11:55:00,37.97,38.0,37.93,37.98,27800.0,23.7469,23.7656,23.7218,23.7531,27800.0
2011-06-15 12:00:00,37.97,37.98,37.92,37.93,29600.0,23.7469,23.7531,23.7156,23.7218,29600.0
2011-06-15 12:05:00,37.93,37.94,37.89,37.93,22900.0,23.7218,23.7281,23.6968,23.7218,22900.0
2011-06-15 12:10:00,37.93,37.93,37.89,37.91,18100.0,23.7218,23.7218,23.6968,23.7093,18100.0
2011-06-15 12:15:00,37.89,37.9,37.83,37.83,31200.0,23.6968,23.7031,23.6593,23.6593,31200.0
2011-06-15 12:20:00,37.83,37.85,37.78,37.8,43500.0,23.6593,23.6718,23.628,23.6405,43500.0
2011-06-15 12:25:00,37.79,37.81,37.74,37.81,85200.0,23.6343,23.6468,23.603,23.6468,85200.0
2011-06-15 12:30:00,37.81,37.9,37.81,37.88,36600.0,23.6468,23.7031,23.6468,23.6906,36600.0
2011-06-15 12:35:00,37.89,37.89,37.85,37.85,13900.0,23.6968,23.6968,23.6718,23.6718,13900.0
2011-06-15 12:40:00,37.85,37.86,37.76,37.77,25400.0,23.6718,23.6781,23.6155,23.6218,25400.0
2011-06-15 12:45:00,37.77,37.8,37.76,37.79,16700.0,23.6218,23.6405,23.6155,23.6343,16700.0
2011-06-15 12:50:00,37.79,37.81,37.76,37.77,23800.0,23.6343,23.6468,23.6155,23.6218,23800.0
2011-06-15 12:55:00,37.77,37.78,37.72,37.76,47400.0,23.6218,23.628,23.5905,23.6155,47400.0
2011-06-15 13:00:00,37.75,37.76,37.65,37.72,55800.0,23.6093,23.6155,23.5467,23.5905,55800.0
2011-06-15 13:05:00,37.71,37.75,37.7,37.74,13900.0,23.5843,23.6093,23.578,23.603,13900.0
2011-06-15 13:10:00,37.74,37.75,37.73,37.74,11700.0,23.603,23.6093,23.5968,23.603,11700.0
2011-06-15 13:15:00,37.73,37.74,37.7,37.7,15300.0,23.5968,23.603,23.578,23.578,15300.0
2011-06-15 13:20:00,37.7,37.71,37.68,37.69,12500.0,23.578,23.5843,23.5655,23.5717,12500.0
2011-06-15 13:25:00,37.69,37.72,37.68,37.71,25100.0,23.5717,23.5905,23.5655,23.5843,25100.0
2011-06-15 13:30:00,37.71,37.75,37.71,37.72,18100.0,23.5843,23.6093,23.5843,23.5905,18100.0
2011-06-15 13:35:00,37.73,37.73,37.7,37.73,24700.0,23.5968,23.5968,23.578,23.5968,24700.0
2011-06-15 13:40:00,37.72,37.76,37.72,37.75,11600.0,23.5905,23.6155,23.5905,23.6093,11600.0
2011-06-15 13:45:00,37.76,37.76,37.73,37.75,12200.0,23.6155,23.6155,23.5968,23.6093,12200.0
2011-06-15 13:50:00,37.75,37.75,37.7,37.7,20000.0,23.6093,23.6093,23.578,23.578,20000.0
2011-06-15 13:55:00,37.7,37.77,37.7,37.77,16500.0,23.578,23.6218,23.578,23.6218,16500.0
2011-06-15 14:00:00,37.77,37.8,37.75,37.75,26000.0,23.6218,23.6405,23.6093,23.6093,26000.0
2011-06-15 14:05:00,37.75,37.78,37.75,37.77,14900.0,23.6093,23.628,23.6093,23.6218,14900.0
2011-06-15 14:10:00,37.78,37.79,37.74,37.75,42800.0,23.628,23.6343,23.603,23.6093,42800.0
2011-06-15 14:15:00,37.75,37.76,37.72,37.72,44900.0,23.6093,23.6155,23.5905,23.5905,44900.0
2011-06-15 14:20:00,37.74,37.74,37.69,37.69,23300.0,23.603,23.603,23.5717,23.5717,23300.0
2011-06-15 14:25:00,37.69,37.7,37.67,37.68,23000.0,23.5717,23.578,23.5592,23.5655,23000.0
2011-06-15 14:30:00,37.68,37.73,37.67,37.72,32900.0,23.5655,23.5968,23.5592,23.5905,32900.0
2011-06-15 14:35:00,37.73,37.74,37.72,37.74,13600.0,23.5968,23.603,23.5905,23.603,13600.0
2011-06-15 14:40:00,37.74,37.74,37.65,37.68,51500.0,23.603,23.603,23.5467,23.5655,51500.0
2011-06-15 14:45:00,37.67,37.71,37.6,37.7,85000.0,23.5592,23.5843,23.5155,23.578,85000.0
2011-06-15 14:50:00,37.7,37.7,37.66,37.67,57600.0,23.578,23.578,23.553,23.5592,57600.0
2011-06-15 14:55:00,37.67,37.71,37.66,37.7,21300.0,23.5592,23.5843,23.553,23.578,21300.0
2011-06-15 15:00:00,37.7,37.73,37.68,37.7,34800.0,23.578,23.5968,23.5655,23.578,34800.0
2011-06-15 15:05:00,37.7,37.7,37.63,37.64,43400.0,23.578,23.578,23.5342,23.5405,43400.0
2011-06-15 15:10:00,37.65,37.67,37.64,37.67,21200.0,23.5467,23.5592,23.5405,23.5592,21200.0
2011-06-15 15:15:00,37.67,37.7,37.67,37.7,46100.0,23.5592,23.578,23.5592,23.578,46100.0
2011-06-15 15:20:00,37.71,37.76,37.69,37.76,37000.0,23.5843,23.6155,23.5717,23.6155,37000.0
2011-06-15 15:25:00,37.76,37.8,37.75,37.8,26900.0,23.6155,23.6405,23.6093,23.6405,26900.0
2011-06-15 15:30:00,37.79,37.81,37.79,37.81,23500.0,23.6343,23.6468,23.6343,23.6468,23500.0
2011-06-15 15:35:00,37.81,37.81,37.77,37.79,29300.0,23.6468,23.6468,23.6218,23.6343,29300.0
2011-06-15 15:40:00,37.79,37.81,37.78,37.81,51900.0,23.6343,23.6468,23.628,23.6468,51900.0
2011-06-15 15:45:00,37.8,37.86,37.78,37.79,107100.0,23.6405,23.6781,23.628,23.6343,107100.0
2011-06-15 15:50:00,37.79,37.8,37.74,37.78,117900.0,23.6343,23.6405,23.603,23.628,117900.0
2011-06-15 15:55:00,37.77,37.78,37.74,37.74,215000.0,23.6218,23.628,23.603,23.603,215000.0
2011-06-16 09:30:00,37.29,37.65,37.26,37.4,284200.0,23.3216,23.5467,23.3028,23.3904,284200.0
2011-06-16 09:35:00,37.41,37.53,37.33,37.49,110300.0,23.3966,23.4717,23.3466,23.4467,110300.0
2011-06-16 09:40:00,37.49,37.55,37.47,37.55,70500.0,23.4467,23.4842,23.4342,23.4842,70500.0
2011-06-16 09:45:00,37.55,37.82,37.53,37.78,115600.0,23.4842,23.653,23.4717,23.628,115600.0
2011-06-16 09:50:00,37.77,37.91,37.76,37.9,113100.0,23.6218,23.7093,23.6155,23.7031,113100.0
2011-06-16 09:55:00,37.9,37.96,37.87,37.88,94100.0,23.7031,23.7406,23.6843,23.6906,94100.0
2011-06-16 10:00:00,37.88,37.88,37.64,37.72,78000.0,23.6906,23.6906,23.5405,23.5905,78000.0
2011-06-16 10:05:00,37.71,37.78,37.66,37.69,32400.0,23.5843,23.628,23.553,23.5717,32400.0
2011-06-16 10:10:00,37.7,37.75,37.67,37.75,36100.0,23.578,23.6093,23.5592,23.6093,36100.0
2011-06-16 10:15:00,37.75,37.81,37.74,37.74,43200.0,23.6093,23.6468,23.603,23.603,43200.0
2011-06-16 10:20:00,37.75,37.75,37.69,37.71,26500.0,23.6093,23.6093,23.5717,23.5843,26500.0
2011-06-16 10:25:00,37.71,37.72,37.67,37.69,17300.0,23.5843,23.5905,23.5592,23.5717,17300.0
2011-06-16 10:30:00,37.69,37.7,37.67,37.68,40500.0,23.5717,23.578,23.5592,23.5655,40500.0
2011-06-16 10:35:00,37.69,37.74,37.68,37.74,27200.0,23.5717,23.603,23.5655,23.603,27200.0
2011-06-16 10:40:00,37.75,37.8,37.73,37.79,21900.0,23.6093,23.6405,23.5968,23.6343,21900.0
2011-06-16 10:45:00,37.8,37.8,37.77,37.8,34300.0,23.6405,23.6405,23.6218,23.6405,34300.0
2011-06-16 10:50:00,37.79,37.81,37.78,37.78,31900.0,23.6343,23.6468,23.628,23.628,31900.0
2011-06-16 10:55:00,37.78,37.87,37.78,37.86,50900.0,23.628,23.6843,23.628,23.6781,50900.0
2011-06-16 11:00:00,37.85,37.86,37.8,37.82,72300.0,23.6718,23.6781,23.6405,23.653,72300.0
2011-06-16 11:05:00,37.81,37.83,37.74,37.75,74200.0,23.6468,23.6593,23.603,23.6093,74200.0
2011-06-16 11:10:00,37.74,37.75,37.68,37.69,73000.0,23.603,23.6093,23.5655,23.5717,73000.0
2011-06-16 11:15:00,37.68,37.75,37.67,37.72,89500.0,23.5655,23.6093,23.5592,23.5905,89500.0
2011-06-16 11:20:00,37.73,37.79,37.69,37.69,82400.0,23.5968,23.6343,23.5717,23.5717,82400.0
2011-06-16 11:25:00,37.7,37.76,37.69,37.75,24200.0,23.578,23.6155,23.5717,23.6093,24200.0
2011-06-16 11:30:00,37.76,37.79,37.76,37.77,45700.0,23.6155,23.6343,23.6155,23.6218,45700.0
2011-06-16 11:35:00,37.77,37.77,37.75,37.76,14900.0,23.6218,23.6218,23.6093,23.6155,14900.0
2011-06-16 11:40:00,37.75,37.75,37.71,37.71,25200.0,23.6093,23.6093,23.5843,23.5843,25200.0
2011-06-16 11:45:00,37.71,37.73,37.7,37.7,30400.0,23.5843,23.5968,23.578,23.578,30400.0
2011-06-16 11:50:00,37.7,37.72,37.69,37.7,36000.0,23.578,23.5905,23.5717,23.578,36000.0
2011-06-16 11:55:00,37.7,37.71,37.68,37.69,40900.0,23.578,23.5843,23.5655,23.5717,40900.0
2011-06-16 12:00:00,37.7,37.73,37.69,37.72,25600.0,23.578,23.5968,23.5717,23.5905,25600.0
2011-06-16 12:05:00,37.72,37.74,37.7,37.74,28200.0,23.5905,23.603,23.578,23.603,28200.0
2011-06-16 12:10:00,37.74,37.75,37.72,37.73,13100.0,23.603,23.6093,23.5905,23.5968,13100.0
2011-06-16 12:15:00,37.74,37.76,37.73,37.76,6300.0,23.603,23.6155,23.5968,23.6155,6300.0
2011-06-16 12:20:00,37.76,37.82,37.75,37.81,19200.0,23.6155,23.653,23.6093,23.6468,19200.0
2011-06-16 12:25:00,37.82,37.83,37.79,37.79,91100.0,23.653,23.6593,23.6343,23.6343,91100.0
2011-06-16 12:30:00,37.8,37.8,37.79,37.8,18000.0,23.6405,23.6405,23.6343,23.6405,18000.0
2011-06-16 12:35:00,37.8,37.81,37.79,37.81,18900.0,23.6405,23.6468,23.6343,23.6468,18900.0
2011-06-16 12:40:00,37.81,37.82,37.78,37.8,19900.0,23.6468,23.653,23.628,23.6405,19900.0
2011-06-16 12:45:00,37.8,37.81,37.79,37.81,5300.0,23.6405,23.6468,23.6343,23.6468,5300.0
2011-06-16 12:50:00,37.81,37.81,37.8,37.81,5000.0,23.6468,23.6468,23.6405,23.6468,5000.0
2011-06-16 12:55:00,37.81,37.81,37.77,37.77,18500.0,23.6468,23.6468,23.6218,23.6218,18500.0
2011-06-16 13:00:00,37.77,37.77,37.73,37.73,19600.0,23.6218,23.6218,23.5968,23.5968,19600.0
2011-06-16 13:05:00,37.73,37.73,37.72,37.73,5500.0,23.5968,23.5968,23.5905,23.5968,5500.0
2011-06-16 13:10:00,37.73,37.74,37.72,37.72,26500.0,23.5968,23.603,23.5905,23.5905,26500.0
2011-06-16 13:15:00,37.72,37.77,37.72,37.77,18500.0,23.5905,23.6218,23.5905,23.6218,18500.0
2011-06-16 13:20:00,37.77,37.78,37.73,37.75,19000.0,23.6218,23.628,23.5968,23.6093,19000.0
2011-06-16 13:25:00,37.75,37.75,37.73,37.75,7800.0,23.6093,23.6093,23.5968,23.6093,7800.0
2011-06-16 13:30:00,37.75,37.79,37.74,37.79,24000.0,23.6093,23.6343,23.603,23.6343,24000.0
2011-06-16 13:35:00,37.79,37.79,37.78,37.78,17300.0,23.6343,23.6343,23.628,23.628,17300.0
2011-06-16 13:40:00,37.79,37.8,37.78,37.78,26900.0,23.6343,23.6405,23.628,23.628,26900.0
2011-06-16 13:45:00,37.78,37.8,37.77,37.8,15300.0,23.628,23.6405,23.6218,23.6405,15300.0
2011-06-16 13:50:00,37.8,37.8,37.77,37.77,13200.0,23.6405,23.6405,23.6218,23.6218,13200.0
2011-06-16 13:55:00,37.77,37.8,37.77,37.77,52300.0,23.6218,23.6405,23.6218,23.6218,52300.0
2011-06-16 14:00:00,37.76,37.8,37.75,37.78,34500.0,23.6155,23.6405,23.6093,23.628,34500.0
2011-06-16 14:05:00,37.78,37.79,37.75,37.78,29700.0,23.628,23.6343,23.6093,23.628,29700.0
2011-06-16 14:10:00,37.78,37.78,37.75,37.75,9000.0,23.628,23.628,23.6093,23.6093,9000.0
2011-06-16 14:15:00,37.75,37.75,37.73,37.73,16600.0,23.6093,23.6093,23.5968,23.5968,16600.0
2011-06-16 14:20:00,37.74,37.78,37.74,37.78,12900.0,23.603,23.628,23.603,23.628,12900.0
2011-06-16 14:25:00,37.78,37.81,37.77,37.77,32100.0,23.628,23.6468,23.6218,23.6218,32100.0
2011-06-16 14:30:00,37.77,37.78,37.73,37.74,31400.0,23.6218,23.628,23.5968,23.603,31400.0
2011-06-16 14:35:00,37.74,37.75,37.72,37.75,16100.0,23.603,23.6093,23.5905,23.6093,16100.0
2011-06-16 14:40:00,37.75,37.81,37.74,37.8,41300.0,23.6093,23.6468,23.603,23.6405,41300.0
2011-06-16 14:45:00,37.81,37.82,37.79,37.81,115800.0,23.6468,23.653,23.6343,23.6468,115800.0
2011-06-16 14:50:00,37.8,37.89,37.8,37.85,105200.0,23.6405,23.6968,23.6405,23.6718,105200.0
2011-06-16 14:55:00,37.86,37.9,37.85,37.87,30800.0,23.6781,23.7031,23.6718,23.6843,30800.0
2011-06-16 15:00:00,37.87,37.87,37.84,37.85,40600.0,23.6843,23.6843,23.6656,23.6718,40600.0
2011-06-16 15:05:00,37.85,37.89,37.85,37.88,43400.0,23.6718,23.6968,23.6718,23.6906,43400.0
2011-06-16 15:10:00,37.89,37.94,37.88,37.89,103800.0,23.6968,23.7281,23.6906,23.6968,103800.0
2011-06-16 15:15:00,37.89,37.9,37.86,37.88,38600.0,23.6968,23.7031,23.6781,23.6906,38600.0
2011-06-16 15:20:00,37.88,37.89,37.86,37.87,34300.0,23.6906,23.6968,23.6781,23.6843,34300.0
2011-06-16 15:25:00,37.87,37.88,37.87,37.87,13300.0,23.6843,23.6906,23.6843,23.6843,13300.0
2011-06-16 15:30:00,37.87,37.88,37.83,37.88,84800.0,23.6843,23.6906,23.6593,23.6906,84800.0
2011-06-16 15:35:00,37.87,37.9,37.87,37.89,42600.0,23.6843,23.7031,23.6843,23.6968,42600.0
2011-06-16 15:40:00,37.89,37.9,37.89,37.9,43600.0,23.6968,23.7031,23.6968,23.7031,43600.0
2011-06-16 15:45:00,37.9,37.9,37.89,37.9,64300.0,23.7031,23.7031,23.6968,23.7031,64300.0
2011-06-16 15:50:00,37.89,37.91,37.87,37.9,189500.0,23.6968,23.7093,23.6843,23.7031,189500.0
2011-06-16 15:55:00,37.91,37.91,37.88,37.9,111800.0,23.7093,23.7093,23.6906,23.7031,111800.0
2011-06-17 09:30:00,38.07,38.26,38.07,38.2,556900.0,23.8094,23.9282,23.8094,23.8907,556900.0
2011-06-17 09:35:00,38.21,38.31,38.2,38.31,39100.0,23.897,23.9595,23.8907,23.9595,39100.0
2011-06-17 09:40:00,38.31,38.32,38.28,38.32,34500.0,23.9595,23.9658,23.9407,23.9658,34500.0
2011-06-17 09:45:00,38.32,38.34,38.28,38.28,20000.0,23.9658,23.9783,23.9407,23.9407,20000.0
2011-06-17 09:50:00,38.29,38.29,38.2,38.23,36300.0,23.947,23.947,23.8907,23.9095,36300.0
2011-06-17 09:55:00,38.22,38.27,38.2,38.24,43400.0,23.9032,23.9345,23.8907,23.9157,43400.0
2011-06-17 10:00:00,38.25,38.28,38.22,38.24,33100.0,23.922,23.9407,23.9032,23.9157,33100.0
2011-06-17 10:05:00,38.23,38.29,38.23,38.28,26000.0,23.9095,23.947,23.9095,23.9407,26000.0
2011-06-17 10:10:00,38.28,38.31,38.27,38.29,17700.0,23.9407,23.9595,23.9345,23.947,17700.0
2011-06-17 10:15:00,38.3,38.31,38.29,38.31,24400.0,23.9532,23.9595,23.947,23.9595,24400.0
2011-06-17 10:20:00,38.3,38.31,38.24,38.24,29600.0,23.9532,23.9595,23.9157,23.9157,29600.0
2011-06-17 10:25:00,38.25,38.25,38.22,38.23,19500.0,23.922,23.922,23.9032,23.9095,19500.0
2011-06-17 10:30:00,38.24,38.28,38.24,38.25,20600.0,23.9157,23.9407,23.9157,23.922,20600.0
2011-06-17 10:35:00,38.25,38.26,38.24,38.25,45000.0,23.922,23.9282,23.9157,23.922,45000.0
2011-06-17 10:40:00,38.26,38.29,38.26,38.29,3600.0,23.9282,23.947,23.9282,23.947,3600.0
2011-06-17 10:45:00,38.29,38.33,38.29,38.33,16000.0,23.947,23.972,23.947,23.972,16000.0
2011-06-17 10:50:00,38.33,38.34,38.32,38.34,13200.0,23.972,23.9783,23.9658,23.9783,13200.0
2011-06-17 10:55:00,38.34,38.35,38.33,38.34,9500.0,23.9783,23.9845,23.972,23.9783,9500.0
2011-06-17 11:00:00,38.33,38.34,38.27,38.27,26600.0,23.972,23.9783,23.9345,23.9345,26600.0
2011-06-17 11:05:00,38.28,38.29,38.24,38.25,20600.0,23.9407,23.947,23.9157,23.922,20600.0
2011-06-17 11:10:00,38.24,38.25,38.23,38.23,47700.0,23.9157,23.922,23.9095,23.9095,47700.0
2011-06-17 11:15:00,38.23,38.24,38.22,38.24,21600.0,23.9095,23.9157,23.9032,23.9157,21600.0
2011-06-17 11:20:00,38.23,38.24,38.23,38.23,12500.0,23.9095,23.9157,23.9095,23.9095,12500.0
2011-06-17 11:25:00,38.24,38.24,38.22,38.23,18800.0,23.9157,23.9157,23.9032,23.9095,18800.0
2011-06-17 11:30:00,38.24,38.25,38.21,38.21,33100.0,23.9157,23.922,23.897,23.897,33100.0
2011-06-17 11:35:00,38.22,38.22,38.21,38.22,9200.0,23.9032,23.9032,23.897,23.9032,9200.0
2011-06-17 11:40:00,38.21,38.23,38.2,38.21,12600.0,23.897,23.9095,23.8907,23.897,12600.0
2011-06-17 11:45:00,38.21,38.26,38.2,38.26,25200.0,23.897,23.9282,23.8907,23.9282,25200.0
2011-06-17 11:50:00,38.26,38.27,38.24,38.27,17100.0,23.9282,23.9345,23.9157,23.9345,17100.0
2011-06-17 11:55:00,38.28,38.3,38.27,38.3,13500.0,23.9407,23.9532,23.9345,23.9532,13500.0
2011-06-17 12:00:00,38.3,38.3,38.26,38.26,11200.0,23.9532,23.9532,23.9282,23.9282,11200.0
2011-06-17 12:05:00,38.27,38.28,38.26,38.28,5000.0,23.9345,23.9407,23.9282,23.9407,5000.0
2011-06-17 12:10:00,38.28,38.29,38.27,38.29,11300.0,23.9407,23.947,23.9345,23.947,11300.0
2011-06-17 12:15:00,38.29,38.29,38.26,38.27,10500.0,23.947,23.947,23.9282,23.9345,10500.0
2011-06-17 12:20:00,38.27,38.27,38.2,38.22,24500.0,23.9345,23.9345,23.8907,23.9032,24500.0
2011-06-17 12:25:00,38.22,38.25,38.22,38.25,12500.0,23.9032,23.922,23.9032,23.922,12500.0
2011-06-17 12:30:00,38.25,38.25,38.23,38.23,13300.0,23.922,23.922,23.9095,23.9095,13300.0
2011-06-17 12:35:00,38.23,38.23,38.19,38.21,21500.0,23.9095,23.9095,23.8844,23.897,21500.0
2011-06-17 12:40:00,38.22,38.22,38.16,38.17,18600.0,23.9032,23.9032,23.8657,23.8719,18600.0
2011-06-17 12:45:00,38.16,38.18,38.12,38.16,115200.0,23.8657,23.8782,23.8407,23.8657,115200.0
2011-06-17 12:50:00,38.16,38.17,38.1,38.1,44000.0,23.8657,23.8719,23.8282,23.8282,44000.0
2011-06-17 12:55:00,38.11,38.14,38.11,38.13,31900.0,23.8344,23.8532,23.8344,23.8469,31900.0
2011-06-17 13:00:00,38.13,38.14,38.12,38.14,8600.0,23.8469,23.8532,23.8407,23.8532,8600.0
2011-06-17 13:05:00,38.14,38.14,38.09,38.12,40000.0,23.8532,23.8532,23.8219,23.8407,40000.0
2011-06-17 13:10:00,38.12,38.13,38.08,38.12,51200.0,23.8407,23.8469,23.8157,23.8407,51200.0
2011-06-17 13:15:00,38.13,38.14,38.12,38.14,4200.0,23.8469,23.8532,23.8407,23.8532,4200.0
2011-06-17 13:20:00,38.14,38.15,38.14,38.14,6900.0,23.8532,23.8594,23.8532,23.8532,6900.0
2011-06-17 13:25:00,38.13,38.14,38.12,38.13,12200.0,23.8469,23.8532,23.8407,23.8469,12200.0
2011-06-17 13:30:00,38.13,38.16,38.13,38.15,39800.0,23.8469,23.8657,23.8469,23.8594,39800.0
2011-06-17 13:35:00,38.15,38.16,38.14,38.16,7800.0,23.8594,23.8657,23.8532,23.8657,7800.0
2011-06-17 13:40:00,38.17,38.17,38.16,38.17,11800.0,23.8719,23.8719,23.8657,23.8719,11800.0
2011-06-17 13:45:00,38.16,38.17,38.16,38.17,6800.0,23.8657,23.8719,23.8657,23.8719,6800.0
2011-06-17 13:50:00,38.16,38.17,38.11,38.12,29900.0,23.8657,23.8719,23.8344,23.8407,29900.0
2011-06-17 13:55:00,38.12,38.12,38.08,38.09,18500.0,23.8407,23.8407,23.8157,23.8219,18500.0
2011-06-17 14:00:00,38.09,38.1,38.08,38.08,38000.0,23.8219,23.8282,23.8157,23.8157,38000.0
2011-06-17 14:05:00,38.08,38.1,38.08,38.09,37400.0,23.8157,23.8282,23.8157,23.8219,37400.0
2011-06-17 14:10:00,38.09,38.09,38.06,38.07,17400.0,23.8219,23.8219,23.8031,23.8094,17400.0
2011-06-17 14:15:00,38.08,38.11,38.07,38.11,27100.0,23.8157,23.8344,23.8094,23.8344,27100.0
2011-06-17 14:20:00,38.11,38.13,38.1,38.13,8000.0,23.8344,23.8469,23.8282,23.8469,8000.0
2011-06-17 14:25:00,38.13,38.13,38.1,38.13,74100.0,23.8469,23.8469,23.8282,23.8469,74100.0
2011-06-17 14:30:00,38.13,38.15,38.12,38.14,14200.0,23.8469,23.8594,23.8407,23.8532,14200.0
2011-06-17 14:35:00,38.14,38.15,38.12,38.13,26100.0,23.8532,23.8594,23.8407,23.8469,26100.0
2011-06-17 14:40:00,38.13,38.14,38.12,38.13,19000.0,23.8469,23.8532,23.8407,23.8469,19000.0
2011-06-17 14:45:00,38.12,38.13,38.1,38.11,31300.0,23.8407,23.8469,23.8282,23.8344,31300.0
2011-06-17 14:50:00,38.1,38.12,38.09,38.1,49400.0,23.8282,23.8407,23.8219,23.8282,49400.0
2011-06-17 14:55:00,38.1,38.1,38.08,38.1,16100.0,23.8282,23.8282,23.8157,23.8282,16100.0
2011-06-17 15:00:00,38.09,38.1,38.08,38.09,24200.0,23.8219,23.8282,23.8157,23.8219,24200.0
2011-06-17 15:05:00,38.09,38.1,38.08,38.09,13600.0,23.8219,23.8282,23.8157,23.8219,13600.0
2011-06-17 15:10:00,38.08,38.09,38.04,38.05,58000.0,23.8157,23.8219,23.7906,23.7969,58000.0
2011-06-17 15:15:00,38.06,38.06,37.95,38.0,135900.0,23.8031,23.8031,23.7344,23.7656,135900.0
2011-06-17 15:20:00,38.01,38.01,37.97,38.0,64300.0,23.7719,23.7719,23.7469,23.7656,64300.0
2011-06-17 15:25:00,37.99,38.02,37.99,38.01,64900.0,23.7594,23.7781,23.7594,23.7719,64900.0
2011-06-17 15:30:00,38.02,38.02,38.0,38.02,63800.0,23.7781,23.7781,23.7656,23.7781,63800.0
2011-06-17 15:35:00,38.02,38.09,38.02,38.07,105800.0,23.7781,23.8219,23.7781,23.8094,105800.0
2011-06-17 15:40:00,38.08,38.08,38.0,38.03,77200.0,23.8157,23.8157,23.7656,23.7844,77200.0
2011-06-17 15:45:00,38.02,38.02,37.97,37.98,258600.0,23.7781,23.7781,23.7469,23.7531,258600.0
2011-06-17 15:50:00,37.98,38.02,37.96,38.0,130500.0,23.7531,23.7781,23.7406,23.7656,130500.0
2011-06-17 15:55:00,37.99,37.99,37.95,37.96,406200.0,23.7594,23.7594,23.7344,23.7406,406200.0
2011-06-20 09:30:00,37.84,38.06,37.84,38.04,70400.0,23.6656,23.8031,23.6656,23.7906,70400.0
2011-06-20 09:35:00,38.04,38.05,37.96,38.02,21100.0,23.7906,23.7969,23.7406,23.7781,21100.0
2011-06-20 09:40:00,38.02,38.11,38.02,38.08,18900.0,23.7781,23.8344,23.7781,23.8157,18900.0
2011-06-20 09:45:00,38.06,38.07,38.02,38.06,15400.0,23.8031,23.8094,23.7781,23.8031,15400.0
2011-06-20 09:50:00,38.06,38.06,37.96,38.0,39000.0,23.8031,23.8031,23.7406,23.7656,39000.0
2011-06-20 09:55:00,38.0,38.0,37.94,37.94,35500.0,23.7656,23.7656,23.7281,23.7281,35500.0
2011-06-20 10:00:00,37.95,38.0,37.95,37.98,22100.0,23.7344,23.7656,23.7344,23.7531,22100.0
2011-06-20 10:05:00,37.98,38.01,37.97,38.01,7200.0,23.7531,23.7719,23.7469,23.7719,7200.0
2011-06-20 10:10:00,38.0,38.06,38.0,38.05,15900.0,23.7656,23.8031,23.7656,23.7969,15900.0
2011-06-20 10:15:00,38.06,38.16,38.05,38.15,24600.0,23.8031,23.8657,23.7969,23.8594,24600.0
2011-06-20 10:20:00,38.15,38.16,38.06,38.07,9500.0,23.8594,23.8657,23.8031,23.8094,9500.0
2011-06-20 10:25:00,38.07,38.16,38.05,38.15,48800.0,23.8094,23.8657,23.7969,23.8594,48800.0
2011-06-20 10:30:00,38.15,38.2,38.15,38.16,22900.0,23.8594,23.8907,23.8594,23.8657,22900.0
2011-06-20 10:35:00,38.17,38.2,38.16,38.19,14100.0,23.8719,23.8907,23.8657,23.8844,14100.0
2011-06-20 10:40:00,38.19,38.23,38.19,38.21,26200.0,23.8844,23.9095,23.8844,23.897,26200.0
2011-06-20 10:45:00,38.21,38.23,38.19,38.23,20100.0,23.897,23.9095,23.8844,23.9095,20100.0
2011-06-20 10:50:00,38.23,38.26,38.22,38.26,21000.0,23.9095,23.9282,23.9032,23.9282,21000.0
2011-06-20 10:55:00,38.25,38.29,38.25,38.26,29600.0,23.922,23.947,23.922,23.9282,29600.0
2011-06-20 11:00:00,38.26,38.27,38.26,38.27,25200.0,23.9282,23.9345,23.9282,23.9345,25200.0
2011-06-20 11:05:00,38.27,38.27,38.25,38.25,11300.0,23.9345,23.9345,23.922,23.922,11300.0
2011-06-20 11:10:00,38.26,38.26,38.25,38.25,7200.0,23.9282,23.9282,23.922,23.922,7200.0
2011-06-20 11:15:00,38.26,38.26,38.21,38.21,14300.0,23.9282,23.9282,23.897,23.897,14300.0
2011-06-20 11:20:00,38.22,38.31,38.21,38.31,63900.0,23.9032,23.9595,23.897,23.9595,63900.0
2011-06-20 11:25:00,38.31,38.34,38.31,38.32,17700.0,23.9595,23.9783,23.9595,23.9658,17700.0
2011-06-20 11:30:00,38.32,38.34,38.3,38.32,52200.0,23.9658,23.9783,23.9532,23.9658,52200.0
2011-06-20 11:35:00,38.33,38.33,38.31,38.32,8700.0,23.972,23.972,23.9595,23.9658,8700.0
2011-06-20 11:40:00,38.31,38.32,38.31,38.31,6200.0,23.9595,23.9658,23.9595,23.9595,6200.0
2011-06-20 11:45:00,38.31,38.32,38.29,38.32,20800.0,23.9595,23.9658,23.947,23.9658,20800.0
2011-06-20 11:50:00,38.31,38.32,38.28,38.31,13600.0,23.9595,23.9658,23.9407,23.9595,13600.0
2011-06-20 11:55:00,38.31,38.34,38.29,38.33,77800.0,23.9595,23.9783,23.947,23.972,77800.0
2011-06-20 12:00:00,38.33,38.35,38.31,38.32,49200.0,23.972,23.9845,23.9595,23.9658,49200.0
2011-06-20 12:05:00,38.32,38.36,38.32,38.33,28400.0,23.9658,23.9908,23.9658,23.972,28400.0
2011-06-20 12:10:00,38.34,38.34,38.33,38.33,6900.0,23.9783,23.9783,23.972,23.972,6900.0
2011-06-20 12:15:00,38.33,38.34,38.33,38.34,6700.0,23.972,23.9783,23.972,23.9783,6700.0
2011-06-20 12:20:00,38.33,38.34,38.33,38.33,11100.0,23.972,23.9783,23.972,23.972,11100.0
2011-06-20 12:25:00,38.33,38.37,38.33,38.37,20700.0,23.972,23.997,23.972,23.997,20700.0
2011-06-20 12:30:00,38.36,38.38,38.36,38.38,11600.0,23.9908,24.0033,23.9908,24.0033,11600.0
2011-06-20 12:35:00,38.37,38.38,38.37,38.38,7600.0,23.997,24.0033,23.997,24.0033,7600.0
2011-06-20 12:40:00,38.38,38.38,38.37,38.38,11100.0,24.0033,24.0033,23.997,24.0033,11100.0
2011-06-20 12:45:00,38.38,38.4,38.37,38.4,23100.0,24.0033,24.0158,23.997,24.0158,23100.0
2011-06-20 12:50:00,38.39,38.39,38.35,38.35,7100.0,24.0095,24.0095,23.9845,23.9845,7100.0
2011-06-20 12:55:00,38.36,38.36,38.34,38.35,6700.0,23.9908,23.9908,23.9783,23.9845,6700.0
2011-06-20 13:00:00,38.34,38.37,38.34,38.36,21700.0,23.9783,23.997,23.9783,23.9908,21700.0
2011-06-20 13:05:00,38.35,38.37,38.34,38.37,19900.0,23.9845,23.997,23.9783,23.997,19900.0
2011-06-20 13:10:00,38.37,38.39,38.36,38.39,14500.0,23.997,24.0095,23.9908,24.0095,14500.0
2011-06-20 13:15:00,38.39,38.39,38.37,38.37,26100.0,24.0095,24.0095,23.997,23.997,26100.0
2011-06-20 13:20:00,38.38,38.38,38.37,38.38,8400.0,24.0033,24.0033,23.997,24.0033,8400.0
2011-06-20 13:25:00,38.37,38.38,38.37,38.38,8900.0,23.997,24.0033,23.997,24.0033,8900.0
2011-06-20 13:30:00,38.38,38.38,38.37,38.37,4200.0,24.0033,24.0033,23.997,23.997,4200.0
2011-06-20 13:35:00,38.37,38.39,38.35,38.35,18000.0,23.997,24.0095,23.9845,23.9845,18000.0
2011-06-20 13:40:00,38.35,38.35,38.31,38.31,12300.0,23.9845,23.9845,23.9595,23.9595,12300.0
2011-06-20 13:45:00,38.31,38.32,38.3,38.3,8900.0,23.9595,23.9658,23.9532,23.9532,8900.0
2011-06-20 13:50:00,38.3,38.31,38.3,38.3,4200.0,23.9532,23.9595,23.9532,23.9532,4200.0
2011-06-20 13:55:00,38.3,38.31,38.28,38.28,12900.0,23.9532,23.9595,23.9407,23.9407,12900.0
2011-06-20 14:00:00,38.28,38.28,38.27,38.28,14300.0,23.9407,23.9407,23.9345,23.9407,14300.0
2011-06-20 14:05:00,38.27,38.32,38.27,38.32,31500.0,23.9345,23.9658,23.9345,23.9658,31500.0
2011-06-20 14:10:00,38.32,38.32,38.31,38.32,7500.0,23.9658,23.9658,23.9595,23.9658,7500.0
2011-06-20 14:15:00,38.32,38.32,38.29,38.3,22000.0,23.9658,23.9658,23.947,23.9532,22000.0
2011-06-20 14:20:00,38.3,38.31,38.28,38.28,44300.0,23.9532,23.9595,23.9407,23.9407,44300.0
2011-06-20 14:25:00,38.29,38.29,38.28,38.29,12000.0,23.947,23.947,23.9407,23.947,12000.0
2011-06-20 14:30:00,38.29,38.32,38.28,38.32,41100.0,23.947,23.9658,23.9407,23.9658,41100.0
2011-06-20 14:35:00,38.31,38.33,38.28,38.28,62100.0,23.9595,23.972,23.9407,23.9407,62100.0
2011-06-20 14:40:00,38.28,38.3,38.27,38.27,30500.0,23.9407,23.9532,23.9345,23.9345,30500.0
2011-06-20 14:45:00,38.28,38.31,38.27,38.3,29700.0,23.9407,23.9595,23.9345,23.9532,29700.0
2011-06-20 14:50:00,38.29,38.3,38.28,38.29,15800.0,23.947,23.9532,23.9407,23.947,15800.0
2011-06-20 14:55:00,38.29,38.31,38.28,38.29,25500.0,23.947,23.9595,23.9407,23.947,25500.0
2011-06-20 15:00:00,38.29,38.31,38.27,38.31,40300.0,23.947,23.9595,23.9345,23.9595,40300.0
2011-06-20 15:05:00,38.3,38.31,38.3,38.31,9600.0,23.9532,23.9595,23.9532,23.9595,9600.0
2011-06-20 15:10:00,38.3,38.31,38.3,38.31,16900.0,23.9532,23.9595,23.9532,23.9595,16900.0
2011-06-20 15:15:00,38.3,38.31,38.28,38.28,52300.0,23.9532,23.9595,23.9407,23.9407,52300.0
2011-06-20 15:20:00,38.29,38.29,38.27,38.29,38300.0,23.947,23.947,23.9345,23.947,38300.0
2011-06-20 15:25:00,38.29,38.29,38.27,38.29,51400.0,23.947,23.947,23.9345,23.947,51400.0
2011-06-20 15:30:00,38.29,38.29,38.28,38.29,24700.0,23.947,23.947,23.9407,23.947,24700.0
2011-06-20 15:35:00,38.29,38.35,38.29,38.33,72500.0,23.947,23.9845,23.947,23.972,72500.0
2011-06-20 15:40:00,38.33,38.36,38.32,38.35,75800.0,23.972,23.9908,23.9658,23.9845,75800.0
2011-06-20 15:45:00,38.35,38.35,38.28,38.3,282800.0,23.9845,23.9845,23.9407,23.9532,282800.0
2011-06-20 15:50:00,38.31,38.32,38.27,38.31,154200.0,23.9595,23.9658,23.9345,23.9595,154200.0
2011-06-20 15:55:00,38.3,38.35,38.27,38.34,163400.0,23.9532,23.9845,23.9345,23.9783,163400.0
2011-06-21 09:30:00,38.38,38.53,38.36,38.5,99300.0,24.0033,24.0971,23.9908,24.0783,99300.0
2011-06-21 09:35:00,38.5,38.5,38.46,38.47,68100.0,24.0783,24.0783,24.0533,24.0596,68100.0
2011-06-21 09:40:00,38.47,38.48,38.45,38.45,51100.0,24.0596,24.0658,24.0471,24.0471,51100.0
2011-06-21 09:45:00,38.45,38.48,38.43,38.48,47700.0,24.0471,24.0658,24.0345,24.0658,47700.0
2011-06-21 09:50:00,38.49,38.52,38.49,38.51,30800.0,24.0721,24.0908,24.0721,24.0846,30800.0
2011-06-21 09:55:00,38.5,38.51,38.47,38.47,23400.0,24.0783,24.0846,24.0596,24.0596,23400.0
2011-06-21 10:00:00,38.47,38.47,38.43,38.45,35000.0,24.0596,24.0596,24.0345,24.0471,35000.0
2011-06-21 10:05:00,38.45,38.53,38.45,38.53,33400.0,24.0471,24.0971,24.0471,24.0971,33400.0
2011-06-21 10:10:00,38.53,38.54,38.52,38.53,25400.0,24.0971,24.1033,24.0908,24.0971,25400.0
2011-06-21 10:15:00,38.54,38.61,38.53,38.61,47200.0,24.1033,24.1471,24.0971,24.1471,47200.0
2011-06-21 10:20:00,38.61,38.63,38.59,38.61,55600.0,24.1471,24.1596,24.1346,24.1471,55600.0
2011-06-21 10:25:00,38.62,38.63,38.6,38.6,29400.0,24.1534,24.1596,24.1409,24.1409,29400.0
2011-06-21 10:30:00,38.61,38.61,38.55,38.55,61800.0,24.1471,24.1471,24.1096,24.1096,61800.0
2011-06-21 10:35:00,38.55,38.56,38.54,38.54,18400.0,24.1096,24.1159,24.1033,24.1033,18400.0
2011-06-21 10:40:00,38.54,38.55,38.48,38.48,46200.0,24.1033,24.1096,24.0658,24.0658,46200.0
2011-06-21 10:45:00,38.48,38.51,38.47,38.48,39800.0,24.0658,24.0846,24.0596,24.0658,39800.0
2011-06-21 10:50:00,38.49,38.5,38.48,38.48,27500.0,24.0721,24.0783,24.0658,24.0658,27500.0
2011-06-21 10:55:00,38.49,38.5,38.48,38.49,41900.0,24.0721,24.0783,24.0658,24.0721,41900.0
2011-06-21 11:00:00,38.49,38.5,38.44,38.44,46500.0,24.0721,24.0783,24.0408,24.0408,46500.0
2011-06-21 11:05:00,38.44,38.45,38.4,38.42,68900.0,24.0408,24.0471,24.0158,24.0283,68900.0
2011-06-21 11:10:00,38.43,38.52,38.42,38.51,64900.0,24.0345,24.0908,24.0283,24.0846,64900.0
2011-06-21 11:15:00,38.5,38.52,38.49,38.51,37900.0,24.0783,24.0908,24.0721,24.0846,37900.0
2011-06-21 11:20:00,38.52,38.54,38.51,38.54,36600.0,24.0908,24.1033,24.0846,24.1033,36600.0
2011-06-21 11:25:00,38.53,38.54,38.48,38.48,40400.0,24.0971,24.1033,24.0658,24.0658,40400.0
2011-06-21 11:30:00,38.49,38.49,38.48,38.48,21700.0,24.0721,24.0721,24.0658,24.0658,21700.0
2011-06-21 11:35:00,38.49,38.5,38.48,38.5,47000.0,24.0721,24.0783,24.0658,24.0783,47000.0
2011-06-21 11:40:00,38.49,38.53,38.49,38.52,14100.0,24.0721,24.0971,24.0721,24.0908,14100.0
2011-06-21 11:45:00,38.53,38.54,38.5,38.51,39500.0,24.0971,24.1033,24.0783,24.0846,39500.0
2011-06-21 11:50:00,38.51,38.52,38.5,38.51,29700.0,24.0846,24.0908,24.0783,24.0846,29700.0
2011-06-21 11:55:00,38.51,38.52,38.5,38.51,34100.0,24.0846,24.0908,24.0783,24.0846,34100.0
2011-06-21 12:00:00,38.52,38.52,38.5,38.51,57800.0,24.0908,24.0908,24.0783,24.0846,57800.0
2011-06-21 12:05:00,38.5,38.51,38.48,38.48,57500.0,24.0783,24.0846,24.0658,24.0658,57500.0
2011-06-21 12:10:00,38.48,38.48,38.46,38.46,22300.0,24.0658,24.0658,24.0533,24.0533,22300.0
2011-06-21 12:15:00,38.46,38.47,38.43,38.44,40500.0,24.0533,24.0596,24.0345,24.0408,40500.0
2011-06-21 12:20:00,38.44,38.49,38.43,38.47,70000.0,24.0408,24.0721,24.0345,24.0596,70000.0
2011-06-21 12:25:00,38.47,38.47,38.44,38.45,41400.0,24.0596,24.0596,24.0408,24.0471,41400.0
2011-06-21 12:30:00,38.45,38.46,38.44,38.45,23100.0,24.0471,24.0533,24.0408,24.0471,23100.0
2011-06-21 12:35:00,38.46,38.46,38.45,38.46,24900.0,24.0533,24.0533,24.0471,24.0533,24900.0
2011-06-21 12:40:00,38.46,38.47,38.45,38.45,52300.0,24.0533,24.0596,24.0471,24.0471,52300.0
2011-06-21 12:45:00,38.46,38.46,38.43,38.43,32200.0,24.0533,24.0533,24.0345,24.0345,32200.0
2011-06-21 12:50:00,38.43,38.44,38.43,38.43,14400.0,24.0345,24.0408,24.0345,24.0345,14400.0
2011-06-21 12:55:00,38.43,38.44,38.43,38.43,12700.0,24.0345,24.0408,24.0345,24.0345,12700.0
2011-06-21 13:00:00,38.43,38.47,38.43,38.46,66100.0,24.0345,24.0596,24.0345,24.0533,66100.0
2011-06-21 13:05:00,38.46,38.47,38.43,38.43,33700.0,24.0533,24.0596,24.0345,24.0345,33700.0
2011-06-21 13:10:00,38.43,38.44,38.42,38.42,24100.0,24.0345,24.0408,24.0283,24.0283,24100.0
2011-06-21 13:15:00,38.43,38.44,38.42,38.42,17500.0,24.0345,24.0408,24.0283,24.0283,17500.0
2011-06-21 13:20:00,38.43,38.44,38.41,38.41,46800.0,24.0345,24.0408,24.022,24.022,46800.0
2011-06-21 13:25:00,38.41,38.44,38.41,38.44,25200.0,24.022,24.0408,24.022,24.0408,25200.0
2011-06-21 13:30:00,38.44,38.44,38.41,38.41,19400.0,24.0408,24.0408,24.022,24.022,19400.0
2011-06-21 13:35:00,38.42,38.43,38.41,38.41,22400.0,24.0283,24.0345,24.022,24.022,22400.0
2011-06-21 13:40:00,38.41,38.42,38.41,38.42,15600.0,24.022,24.0283,24.022,24.0283,15600.0
2011-06-21 13:45:00,38.41,38.45,38.41,38.44,47800.0,24.022,24.0471,24.022,24.0408,47800.0
2011-06-21 13:50:00,38.44,38.45,38.43,38.43,24800.0,24.0408,24.0471,24.0345,24.0345,24800.0
2011-06-21 13:55:00,38.44,38.44,38.41,38.41,40500.0,24.0408,24.0408,24.022,24.022,40500.0
2011-06-21 14:00:00,38.41,38.42,38.41,38.41,9400.0,24.022,24.0283,24.022,24.022,9400.0
2011-06-21 14:05:00,38.42,38.43,38.41,38.43,20100.0,24.0283,24.0345,24.022,24.0345,20100.0
2011-06-21 14:10:00,38.43,38.45,38.42,38.45,52700.0,24.0345,24.0471,24.0283,24.0471,52700.0
2011-06-21 14:15:00,38.44,38.45,38.43,38.44,70900.0,24.0408,24.0471,24.0345,24.0408,70900.0
2011-06-21 14:20:00,38.44,38.44,38.43,38.43,42300.0,24.0408,24.0408,24.0345,24.0345,42300.0
2011-06-21 14:25:00,38.44,38.45,38.43,38.43,37500.0,24.0408,24.0471,24.0345,24.0345,37500.0
2011-06-21 14:30:00,38.43,38.45,38.43,38.45,51400.0,24.0345,24.0471,24.0345,24.0471,51400.0
2011-06-21 14:35:00,38.44,38.45,38.43,38.44,77400.0,24.0408,24.0471,24.0345,24.0408,77400.0
2011-06-21 14:40:00,38.44,38.44,38.43,38.43,25800.0,24.0408,24.0408,24.0345,24.0345,25800.0
2011-06-21 14:45:00,38.43,38.43,38.35,38.35,73800.0,24.0345,24.0345,23.9845,23.9845,73800.0
2011-06-21 14:50:00,38.35,38.36,38.35,38.36,35300.0,23.9845,23.9908,23.9845,23.9908,35300.0
2011-06-21 14:55:00,38.36,38.37,38.35,38.36,63600.0,23.9908,23.997,23.9845,23.9908,63600.0
2011-06-21 15:00:00,38.36,38.37,38.35,38.37,74800.0,23.9908,23.997,23.9845,23.997,74800.0
2011-06-21 15:05:00,38.36,38.41,38.36,38.39,42000.0,23.9908,24.022,23.9908,24.0095,42000.0
2011-06-21 15:10:00,38.39,38.4,38.36,38.36,45100.0,24.0095,24.0158,23.9908,23.9908,45100.0
2011-06-21 15:15:00,38.35,38.36,38.34,38.34,74300.0,23.9845,23.9908,23.9783,23.9783,74300.0
2011-06-21 15:20:00,38.34,38.36,38.34,38.35,91400.0,23.9783,23.9908,23.9783,23.9845,91400.0
2011-06-21 15:25:00,38.35,38.36,38.34,38.34,60100.0,23.9845,23.9908,23.9783,23.9783,60100.0
2011-06-21 15:30:00,38.33,38.34,38.3,38.31,45100.0,23.972,23.9783,23.9532,23.9595,45100.0
2011-06-21 15:35:00,38.31,38.35,38.31,38.35,72700.0,23.9595,23.9845,23.9595,23.9845,72700.0
2011-06-21 15:40:00,38.34,38.35,38.3,38.3,88900.0,23.9783,23.9845,23.9532,23.9532,88900.0
2011-06-21 15:45:00,38.31,38.34,38.3,38.33,159400.0,23.9595,23.9783,23.9532,23.972,159400.0
2011-06-21 15:50:00,38.34,38.34,38.33,38.33,89100.0,23.9783,23.9783,23.972,23.972,89100.0
2011-06-21 15:55:00,38.34,38.34,38.32,38.33,323800.0,23.9783,23.9783,23.9658,23.972,323800.0
2011-06-22 09:30:00,38.19,38.31,38.18,38.28,55500.0,23.8844,23.9595,23.8782,23.9407,55500.0
2011-06-22 09:35:00,38.31,38.32,38.21,38.21,64100.0,23.9595,23.9658,23.897,23.897,64100.0
2011-06-22 09:40:00,38.22,38.25,38.22,38.22,31300.0,23.9032,23.922,23.9032,23.9032,31300.0
2011-06-22 09:45:00,38.23,38.26,38.2,38.23,61100.0,23.9095,23.9282,23.8907,23.9095,61100.0
2011-06-22 09:50:00,38.22,38.24,38.21,38.24,48800.0,23.9032,23.9157,23.897,23.9157,48800.0
2011-06-22 09:55:00,38.24,38.24,38.22,38.22,19600.0,23.9157,23.9157,23.9032,23.9032,19600.0
2011-06-22 10:00:00,38.22,38.25,38.21,38.24,49200.0,23.9032,23.922,23.897,23.9157,49200.0
2011-06-22 10:05:00,38.24,38.25,38.18,38.2,48200.0,23.9157,23.922,23.8782,23.8907,48200.0
2011-06-22 10:10:00,38.21,38.21,38.16,38.17,25900.0,23.897,23.897,23.8657,23.8719,25900.0
2011-06-22 10:15:00,38.17,38.2,38.12,38.18,41700.0,23.8719,23.8907,23.8407,23.8782,41700.0
2011-06-22 10:20:00,38.17,38.18,38.14,38.16,13800.0,23.8719,23.8782,23.8532,23.8657,13800.0
2011-06-22 10:25:00,38.15,38.16,38.11,38.12,11300.0,23.8594,23.8657,23.8344,23.8407,11300.0
2011-06-22 10:30:00,38.11,38.14,38.11,38.13,36000.0,23.8344,23.8532,23.8344,23.8469,36000.0
2011-06-22 10:35:00,38.14,38.14,38.09,38.09,27700.0,23.8532,23.8532,23.8219,23.8219,27700.0
2011-06-22 10:40:00,38.09,38.1,38.07,38.08,18500.0,23.8219,23.8282,23.8094,23.8157,18500.0
2011-06-22 10:45:00,38.08,38.08,38.05,38.05,34600.0,23.8157,23.8157,23.7969,23.7969,34600.0
2011-06-22 10:50:00,38.05,38.05,38.02,38.04,51300.0,23.7969,23.7969,23.7781,23.7906,51300.0
2011-06-22 10:55:00,38.04,38.07,38.03,38.05,82400.0,23.7906,23.8094,23.7844,23.7969,82400.0
2011-06-22 11:00:00,38.05,38.06,38.04,38.05,41500.0,23.7969,23.8031,23.7906,23.7969,41500.0
2011-06-22 11:05:00,38.06,38.06,38.05,38.06,9900.0,23.8031,23.8031,23.7969,23.8031,9900.0
2011-06-22 11:10:00,38.06,38.07,38.05,38.07,16200.0,23.8031,23.8094,23.7969,23.8094,16200.0
2011-06-22 11:15:00,38.07,38.1,38.06,38.09,41100.0,23.8094,23.8282,23.8031,23.8219,41100.0
2011-06-22 11:20:00,38.09,38.1,38.05,38.05,30300.0,23.8219,23.8282,23.7969,23.7969,30300.0
2011-06-22 11:25:00,38.06,38.08,38.05,38.05,18300.0,23.8031,23.8157,23.7969,23.7969,18300.0
2011-06-22 11:30:00,38.05,38.07,38.04,38.05,21400.0,23.7969,23.8094,23.7906,23.7969,21400.0
2011-06-22 11:35:00,38.04,38.09,38.04,38.09,20100.0,23.7906,23.8219,23.7906,23.8219,20100.0
2011-06-22 11:40:00,38.09,38.09,38.06,38.08,41600.0,23.8219,23.8219,23.8031,23.8157,41600.0
2011-06-22 11:45:00,38.08,38.08,38.03,38.04,21500.0,23.8157,23.8157,23.7844,23.7906,21500.0
2011-06-22 11:50:00,38.03,38.06,38.03,38.06,22500.0,23.7844,23.8031,23.7844,23.8031,22500.0
2011-06-22 11:55:00,38.05,38.06,38.04,38.05,11500.0,23.7969,23.8031,23.7906,23.7969,11500.0
2011-06-22 12:00:00,38.05,38.05,38.02,38.02,14400.0,23.7969,23.7969,23.7781,23.7781,14400.0
2011-06-22 12:05:00,38.02,38.06,38.02,38.05,34200.0,23.7781,23.8031,23.7781,23.7969,34200.0
2011-06-22 12:10:00,38.04,38.06,38.04,38.05,18300.0,23.7906,23.8031,23.7906,23.7969,18300.0
2011-06-22 12:15:00,38.05,38.06,38.05,38.06,11800.0,23.7969,23.8031,23.7969,23.8031,11800.0
2011-06-22 12:20:00,38.06,38.09,38.05,38.08,27600.0,23.8031,23.8219,23.7969,23.8157,27600.0
2011-06-22 12:25:00,38.09,38.09,38.08,38.09,20800.0,23.8219,23.8219,23.8157,23.8219,20800.0
2011-06-22 12:30:00,38.08,38.09,38.02,38.04,33600.0,23.8157,23.8219,23.7781,23.7906,33600.0
2011-06-22 12:35:00,38.04,38.06,38.01,38.06,29000.0,23.7906,23.8031,23.7719,23.8031,29000.0
2011-06-22 12:40:00,38.06,38.07,38.05,38.06,17800.0,23.8031,23.8094,23.7969,23.8031,17800.0
2011-06-22 12:45:00,38.06,38.08,38.05,38.05,21900.0,23.8031,23.8157,23.7969,23.7969,21900.0
2011-06-22 12:50:00,38.06,38.08,38.05,38.07,30000.0,23.8031,23.8157,23.7969,23.8094,30000.0
2011-06-22 12:55:00,38.07,38.07,38.03,38.03,29900.0,23.8094,23.8094,23.7844,23.7844,29900.0
2011-06-22 13:00:00,38.04,38.05,38.02,38.04,23200.0,23.7906,23.7969,23.7781,23.7906,23200.0
2011-06-22 13:05:00,38.03,38.04,38.02,38.04,18800.0,23.7844,23.7906,23.7781,23.7906,18800.0
2011-06-22 13:10:00,38.03,38.05,38.02,38.03,20400.0,23.7844,23.7969,23.7781,23.7844,20400.0
2011-06-22 13:15:00,38.03,38.04,38.01,38.01,29500.0,23.7844,23.7906,23.7719,23.7719,29500.0
2011-06-22 13:20:00,38.01,38.01,37.97,37.98,60300.0,23.7719,23.7719,23.7469,23.7531,60300.0
2011-06-22 13:25:00,37.98,37.98,37.97,37.97,14400.0,23.7531,23.7531,23.7469,23.7469,14400.0
2011-06-22 13:30:00,37.98,38.01,37.97,38.0,41300.0,23.7531,23.7719,23.7469,23.7656,41300.0
2011-06-22 13:35:00,38.01,38.01,37.99,37.99,16500.0,23.7719,23.7719,23.7594,23.7594,16500.0
2011-06-22 13:40:00,38.0,38.0,37.97,37.97,19500.0,23.7656,23.7656,23.7469,23.7469,19500.0
2011-06-22 13:45:00,37.97,37.98,37.97,37.98,22700.0,23.7469,23.7531,23.7469,23.7531,22700.0
2011-06-22 13:50:00,37.98,37.98,37.97,37.97,12500.0,23.7531,23.7531,23.7469,23.7469,12500.0
2011-06-22 13:55:00,37.97,37.98,37.97,37.97,15000.0,23.7469,23.7531,23.7469,23.7469,15000.0
2011-06-22 14:00:00,37.97,37.97,37.93,37.93,67100.0,23.7469,23.7469,23.7218,23.7218,67100.0
2011-06-22 14:05:00,37.93,37.95,37.91,37.94,57200.0,23.7218,23.7344,23.7093,23.7281,57200.0
2011-06-22 14:10:00,37.94,37.97,37.93,37.95,52700.0,23.7281,23.7469,23.7218,23.7344,52700.0
2011-06-22 14:15:00,37.95,37.95,37.91,37.91,54200.0,23.7344,23.7344,23.7093,23.7093,54200.0
2011-06-22 14:20:00,37.92,37.97,37.91,37.97,62000.0,23.7156,23.7469,23.7093,23.7469,62000.0
2011-06-22 14:25:00,37.97,37.99,37.95,37.96,49600.0,23.7469,23.7594,23.7344,23.7406,49600.0
2011-06-22 14:30:00,37.95,37.96,37.91,37.94,46800.0,23.7344,23.7406,23.7093,23.7281,46800.0
2011-06-22 14:35:00,37.95,37.95,37.89,37.91,61900.0,23.7344,23.7344,23.6968,23.7093,61900.0
2011-06-22 14:40:00,37.91,37.91,37.89,37.89,54300.0,23.7093,23.7093,23.6968,23.6968,54300.0
2011-06-22 14:45:00,37.9,37.92,37.89,37.89,47200.0,23.7031,23.7156,23.6968,23.6968,47200.0
2011-06-22 14:50:00,37.9,37.91,37.86,37.87,45400.0,23.7031,23.7093,23.6781,23.6843,45400.0
2011-06-22 14:55:00,37.87,37.9,37.86,37.86,58300.0,23.6843,23.7031,23.6781,23.6781,58300.0
2011-06-22 15:00:00,37.87,37.89,37.86,37.88,70800.0,23.6843,23.6968,23.6781,23.6906,70800.0
2011-06-22 15:05:00,37.88,37.91,37.87,37.91,47900.0,23.6906,23.7093,23.6843,23.7093,47900.0
2011-06-22 15:10:00,37.9,37.91,37.86,37.86,52200.0,23.7031,23.7093,23.6781,23.6781,52200.0
2011-06-22 15:15:00,37.86,37.93,37.84,37.91,173300.0,23.6781,23.7218,23.6656,23.7093,173300.0
2011-06-22 15:20:00,37.91,37.96,37.9,37.96,48700.0,23.7093,23.7406,23.7031,23.7406,48700.0
2011-06-22 15:25:00,37.95,38.0,37.94,38.0,40900.0,23.7344,23.7656,23.7281,23.7656,40900.0
2011-06-22 15:30:00,37.99,38.0,37.96,37.96,94400.0,23.7594,23.7656,23.7406,23.7406,94400.0
2011-06-22 15:35:00,37.96,38.0,37.95,37.99,47500.0,23.7406,23.7656,23.7344,23.7594,47500.0
2011-06-22 15:40:00,37.99,38.01,37.96,37.97,113100.0,23.7594,23.7719,23.7406,23.7469,113100.0
2011-06-22 15:45:00,37.98,38.0,37.96,37.98,158800.0,23.7531,23.7656,23.7406,23.7531,158800.0
2011-06-22 15:50:00,37.98,38.0,37.95,37.95,139800.0,23.7531,23.7656,23.7344,23.7344,139800.0
2011-06-22 15:55:00,37.96,37.96,37.92,37.95,153000.0,23.7406,23.7406,23.7156,23.7344,153000.0
2011-06-23 09:30:00,37.65,37.65,37.26,37.31,199800.0,23.5467,23.5467,23.3028,23.3341,199800.0
2011-06-23 09:35:00,37.3,37.36,37.22,37.23,93100.0,23.3278,23.3654,23.2778,23.2841,93100.0
2011-06-23 09:40:00,37.24,37.29,37.21,37.22,112700.0,23.2903,23.3216,23.2715,23.2778,112700.0
2011-06-23 09:45:00,37.21,37.28,37.2,37.25,114600.0,23.2715,23.3153,23.2653,23.2966,114600.0
2011-06-23 09:50:00,37.25,37.25,37.11,37.12,68400.0,23.2966,23.2966,23.209,23.2153,68400.0
2011-06-23 09:55:00,37.13,37.21,37.12,37.2,75800.0,23.2215,23.2715,23.2153,23.2653,75800.0
2011-06-23 10:00:00,37.21,37.23,37.19,37.19,99300.0,23.2715,23.2841,23.259,23.259,99300.0
2011-06-23 10:05:00,37.2,37.2,37.13,37.14,61200.0,23.2653,23.2653,23.2215,23.2278,61200.0
2011-06-23 10:10:00,37.13,37.14,37.04,37.06,143200.0,23.2215,23.2278,23.1652,23.1777,143200.0
2011-06-23 10:15:00,37.05,37.11,37.04,37.04,84300.0,23.1715,23.209,23.1652,23.1652,84300.0
2011-06-23 10:20:00,37.04,37.05,37.0,37.01,89400.0,23.1652,23.1715,23.1402,23.1465,89400.0
2011-06-23 10:25:00,37.0,37.04,36.98,37.02,131000.0,23.1402,23.1652,23.1277,23.1527,131000.0
2011-06-23 10:30:00,37.03,37.03,37.0,37.01,81200.0,23.159,23.159,23.1402,23.1465,81200.0
2011-06-23 10:35:00,37.01,37.07,37.0,37.05,133300.0,23.1465,23.184,23.1402,23.1715,133300.0
2011-06-23 10:40:00,37.06,37.07,36.99,37.0,99900.0,23.1777,23.184,23.134,23.1402,99900.0
2011-06-23 10:45:00,37.0,37.01,36.93,36.94,107000.0,23.1402,23.1465,23.0964,23.1027,107000.0
2011-06-23 10:50:00,36.94,36.95,36.93,36.95,51100.0,23.1027,23.1089,23.0964,23.1089,51100.0
2011-06-23 10:55:00,36.96,36.96,36.93,36.93,67600.0,23.1152,23.1152,23.0964,23.0964,67600.0
2011-06-23 11:00:00,36.94,36.97,36.94,36.96,51300.0,23.1027,23.1214,23.1027,23.1152,51300.0
2011-06-23 11:05:00,36.96,36.97,36.94,36.96,75800.0,23.1152,23.1214,23.1027,23.1152,75800.0
2011-06-23 11:10:00,36.96,37.04,36.95,37.02,81600.0,23.1152,23.1652,23.1089,23.1527,81600.0
2011-06-23 11:15:00,37.02,37.03,36.99,37.02,66400.0,23.1527,23.159,23.134,23.1527,66400.0
2011-06-23 11:20:00,37.03,37.03,37.01,37.01,46700.0,23.159,23.159,23.1465,23.1465,46700.0
2011-06-23 11:25:00,37.01,37.08,37.01,37.07,58100.0,23.1465,23.1902,23.1465,23.184,58100.0
2011-06-23 11:30:00,37.07,37.11,37.07,37.1,64200.0,23.184,23.209,23.184,23.2028,64200.0
2011-06-23 11:35:00,37.11,37.14,37.1,37.11,57400.0,23.209,23.2278,23.2028,23.209,57400.0
2011-06-23 11:40:00,37.1,37.11,37.07,37.09,39100.0,23.2028,23.209,23.184,23.1965,39100.0
2011-06-23 11:45:00,37.09,37.09,37.05,37.05,57700.0,23.1965,23.1965,23.1715,23.1715,57700.0
2011-06-23 11:50:00,37.06,37.09,37.05,37.08,50600.0,23.1777,23.1965,23.1715,23.1902,50600.0
2011-06-23 11:55:00,37.07,37.08,37.05,37.08,32400.0,23.184,23.1902,23.1715,23.1902,32400.0
2011-06-23 12:00:00,37.08,37.14,37.08,37.12,34000.0,23.1902,23.2278,23.1902,23.2153,34000.0
2011-06-23 12:05:00,37.13,37.14,37.11,37.12,45600.0,23.2215,23.2278,23.209,23.2153,45600.0
2011-06-23 12:10:00,37.12,37.12,37.08,37.08,47600.0,23.2153,23.2153,23.1902,23.1902,47600.0
2011-06-23 12:15:00,37.08,37.09,37.05,37.07,39800.0,23.1902,23.1965,23.1715,23.184,39800.0
2011-06-23 12:20:00,37.07,37.09,37.05,37.06,50000.0,23.184,23.1965,23.1715,23.1777,50000.0
2011-06-23 12:25:00,37.06,37.07,37.02,37.04,49000.0,23.1777,23.184,23.1527,23.1652,49000.0
2011-06-23 12:30:00,37.04,37.04,37.01,37.01,32500.0,23.1652,23.1652,23.1465,23.1465,32500.0
2011-06-23 12:35:00,37.01,37.03,37.0,37.03,30500.0,23.1465,23.159,23.1402,23.159,30500.0
2011-06-23 12:40:00,37.03,37.04,37.02,37.04,39000.0,23.159,23.1652,23.1527,23.1652,39000.0
2011-06-23 12:45:00,37.04,37.09,37.04,37.07,32600.0,23.1652,23.1965,23.1652,23.184,32600.0
2011-06-23 12:50:00,37.06,37.11,37.06,37.1,28400.0,23.1777,23.209,23.1777,23.2028,28400.0
2011-06-23 12:55:00,37.1,37.15,37.09,37.12,26300.0,23.2028,23.234,23.1965,23.2153,26300.0
2011-06-23 13:00:00,37.13,37.13,37.11,37.13,22100.0,23.2215,23.2215,23.209,23.2215,22100.0
2011-06-23 13:05:00,37.13,37.14,37.11,37.13,52500.0,23.2215,23.2278,23.209,23.2215,52500.0
2011-06-23 13:10:00,37.13,37.15,37.13,37.13,63600.0,23.2215,23.234,23.2215,23.2215,63600.0
2011-06-23 13:15:00,37.14,37.15,37.12,37.13,79900.0,23.2278,23.234,23.2153,23.2215,79900.0
2011-06-23 13:20:00,37.14,37.16,37.12,37.15,53000.0,23.2278,23.2403,23.2153,23.234,53000.0
2011-06-23 13:25:00,37.15,37.2,37.15,37.2,126300.0,23.234,23.2653,23.234,23.2653,126300.0
2011-06-23 13:30:00,37.19,37.2,37.18,37.2,40600.0,23.259,23.2653,23.2528,23.2653,40600.0
2011-06-23 13:35:00,37.2,37.21,37.17,37.2,37700.0,23.2653,23.2715,23.2465,23.2653,37700.0
2011-06-23 13:40:00,37.2,37.2,37.18,37.19,27500.0,23.2653,23.2653,23.2528,23.259,27500.0
2011-06-23 13:45:00,37.18,37.18,37.13,37.13,29800.0,23.2528,23.2528,23.2215,23.2215,29800.0
2011-06-23 13:50:00,37.13,37.14,37.04,37.04,68200.0,23.2215,23.2278,23.1652,23.1652,68200.0
2011-06-23 13:55:00,37.05,37.1,37.04,37.09,54400.0,23.1715,23.2028,23.1652,23.1965,54400.0
2011-06-23 14:00:00,37.09,37.13,37.08,37.13,85400.0,23.1965,23.2215,23.1902,23.2215,85400.0
2011-06-23 14:05:00,37.12,37.13,37.12,37.12,42000.0,23.2153,23.2215,23.2153,23.2153,42000.0
2011-06-23 14:10:00,37.12,37.15,37.12,37.15,41000.0,23.2153,23.234,23.2153,23.234,41000.0
2011-06-23 14:15:00,37.15,37.16,37.14,37.16,79500.0,23.234,23.2403,23.2278,23.2403,79500.0
2011-06-23 14:20:00,37.16,37.16,37.14,37.14,32500.0,23.2403,23.2403,23.2278,23.2278,32500.0
2011-06-23 14:25:00,37.15,37.16,37.14,37.16,41300.0,23.234,23.2403,23.2278,23.2403,41300.0
2011-06-23 14:30:00,37.16,37.18,37.15,37.18,41600.0,23.2403,23.2528,23.234,23.2528,41600.0
2011-06-23 14:35:00,37.17,37.18,37.16,37.16,118000.0,23.2465,23.2528,23.2403,23.2403,118000.0
2011-06-23 14:40:00,37.16,37.17,37.1,37.11,135200.0,23.2403,23.2465,23.2028,23.209,135200.0
2011-06-23 14:45:00,37.12,37.15,37.11,37.13,92900.0,23.2153,23.234,23.209,23.2215,92900.0
2011-06-23 14:50:00,37.13,37.14,37.12,37.13,19000.0,23.2215,23.2278,23.2153,23.2215,19000.0
2011-06-23 14:55:00,37.13,37.22,37.12,37.22,304500.0,23.2215,23.2778,23.2153,23.2778,304500.0
2011-06-23 15:00:00,37.2,37.23,37.13,37.15,221200.0,23.2653,23.2841,23.2215,23.234,221200.0
2011-06-23 15:05:00,37.15,37.18,37.1,37.17,216900.0,23.234,23.2528,23.2028,23.2465,216900.0
2011-06-23 15:10:00,37.17,37.18,37.11,37.12,213400.0,23.2465,23.2528,23.209,23.2153,213400.0
2011-06-23 15:15:00,37.13,37.17,37.12,37.15,234400.0,23.2215,23.2465,23.2153,23.234,234400.0
2011-06-23 15:20:00,37.16,37.17,37.11,37.13,85700.0,23.2403,23.2465,23.209,23.2215,85700.0
2011-06-23 15:25:00,37.13,37.16,37.11,37.11,61500.0,23.2215,23.2403,23.209,23.209,61500.0
2011-06-23 15:30:00,37.11,37.12,37.04,37.08,155700.0,23.209,23.2153,23.1652,23.1902,155700.0
2011-06-23 15:35:00,37.07,37.11,37.07,37.09,160300.0,23.184,23.209,23.184,23.1965,160300.0
2011-06-23 15:40:00,37.09,37.15,37.07,37.09,156100.0,23.1965,23.234,23.184,23.1965,156100.0
2011-06-23 15:45:00,37.08,37.14,37.04,37.14,222700.0,23.1902,23.2278,23.1652,23.2278,222700.0
2011-06-23 15:50:00,37.14,37.19,37.12,37.19,199800.0,23.2278,23.259,23.2153,23.259,199800.0
2011-06-23 15:55:00,37.19,37.2,37.17,37.2,364600.0,23.259,23.2653,23.2465,23.2653,364600.0
2011-06-24 09:30:00,37.21,37.39,37.21,37.33,130100.0,23.2715,23.3841,23.2715,23.3466,130100.0
2011-06-24 09:35:00,37.33,37.35,37.21,37.22,89300.0,23.3466,23.3591,23.2715,23.2778,89300.0
2011-06-24 09:40:00,37.22,37.25,37.22,37.22,34000.0,23.2778,23.2966,23.2778,23.2778,34000.0
2011-06-24 09:45:00,37.22,37.23,37.15,37.16,73600.0,23.2778,23.2841,23.234,23.2403,73600.0
2011-06-24 09:50:00,37.17,37.21,37.14,37.18,121200.0,23.2465,23.2715,23.2278,23.2528,121200.0
2011-06-24 09:55:00,37.18,37.19,37.16,37.18,59100.0,23.2528,23.259,23.2403,23.2528,59100.0
2011-06-24 10:00:00,37.19,37.3,37.17,37.25,129900.0,23.259,23.3278,23.2465,23.2966,129900.0
2011-06-24 10:05:00,37.25,37.28,37.22,37.25,95100.0,23.2966,23.3153,23.2778,23.2966,95100.0
2011-06-24 10:10:00,37.24,37.28,37.19,37.22,114700.0,23.2903,23.3153,23.259,23.2778,114700.0
2011-06-24 10:15:00,37.21,37.22,37.17,37.19,101600.0,23.2715,23.2778,23.2465,23.259,101600.0
2011-06-24 10:20:00,37.19,37.24,37.18,37.24,63200.0,23.259,23.2903,23.2528,23.2903,63200.0
2011-06-24 10:25:00,37.24,37.27,37.19,37.27,110800.0,23.2903,23.3091,23.259,23.3091,110800.0
2011-06-24 10:30:00,37.27,37.32,37.27,37.31,198300.0,23.3091,23.3403,23.3091,23.3341,198300.0
2011-06-24 10:35:00,37.3,37.32,37.25,37.25,63500.0,23.3278,23.3403,23.2966,23.2966,63500.0
2011-06-24 10:40:00,37.26,37.28,37.24,37.25,81900.0,23.3028,23.3153,23.2903,23.2966,81900.0
2011-06-24 10:45:00,37.24,37.25,37.15,37.16,63600.0,23.2903,23.2966,23.234,23.2403,63600.0
2011-06-24 10:50:00,37.15,37.15,37.11,37.12,77400.0,23.234,23.234,23.209,23.2153,77400.0
2011-06-24 10:55:00,37.12,37.15,37.11,37.15,31500.0,23.2153,23.234,23.209,23.234,31500.0
2011-06-24 11:00:00,37.15,37.18,37.15,37.16,59500.0,23.234,23.2528,23.234,23.2403,59500.0
2011-06-24 11:05:00,37.16,37.16,37.11,37.14,73000.0,23.2403,23.2403,23.209,23.2278,73000.0
2011-06-24 11:10:00,37.14,37.15,37.13,37.15,31300.0,23.2278,23.234,23.2215,23.234,31300.0
2011-06-24 11:15:00,37.15,37.2,37.14,37.19,38800.0,23.234,23.2653,23.2278,23.259,38800.0
2011-06-24 11:20:00,37.19,37.2,37.15,37.16,79100.0,23.259,23.2653,23.234,23.2403,79100.0
2011-06-24 11:25:00,37.15,37.16,37.09,37.1,60700.0,23.234,23.2403,23.1965,23.2028,60700.0
2011-06-24 11:30:00,37.1,37.16,37.09,37.16,71100.0,23.2028,23.2403,23.1965,23.2403,71100.0
2011-06-24 11:35:00,37.16,37.17,37.15,37.16,36900.0,23.2403,23.2465,23.234,23.2403,36900.0
2011-06-24 11:40:00,37.15,37.15,37.14,37.14,63300.0,23.234,23.234,23.2278,23.2278,63300.0
2011-06-24 11:45:00,37.14,37.15,37.12,37.12,36900.0,23.2278,23.234,23.2153,23.2153,36900.0
2011-06-24 11:50:00,37.12,37.13,37.09,37.09,48100.0,23.2153,23.2215,23.1965,23.1965,48100.0
2011-06-24 11:55:00,37.09,37.1,37.06,37.06,28600.0,23.1965,23.2028,23.1777,23.1777,28600.0
2011-06-24 12:00:00,37.07,37.07,37.05,37.05,64000.0,23.184,23.184,23.1715,23.1715,64000.0
2011-06-24 12:05:00,37.05,37.06,37.0,37.0,127900.0,23.1715,23.1777,23.1402,23.1402,127900.0
2011-06-24 12:10:00,37.01,37.05,37.0,37.05,76200.0,23.1465,23.1715,23.1402,23.1715,76200.0
2011-06-24 12:15:00,37.05,37.12,37.04,37.12,43800.0,23.1715,23.2153,23.1652,23.2153,43800.0
2011-06-24 12:20:00,37.12,37.13,37.09,37.1,28100.0,23.2153,23.2215,23.1965,23.2028,28100.0
2011-06-24 12:25:00,37.09,37.1,37.07,37.09,37600.0,23.1965,23.2028,23.184,23.1965,37600.0
2011-06-24 12:30:00,37.09,37.14,37.08,37.14,23600.0,23.1965,23.2278,23.1902,23.2278,23600.0
2011-06-24 12:35:00,37.15,37.17,37.15,37.17,15900.0,23.234,23.2465,23.234,23.2465,15900.0
2011-06-24 12:40:00,37.16,37.17,37.14,37.14,30100.0,23.2403,23.2465,23.2278,23.2278,30100.0
2011-06-24 12:45:00,37.14,37.15,37.09,37.1,62400.0,23.2278,23.234,23.1965,23.2028,62400.0
2011-06-24 12:50:00,37.09,37.1,37.05,37.08,46300.0,23.1965,23.2028,23.1715,23.1902,46300.0
2011-06-24 12:55:00,37.07,37.08,37.06,37.06,22300.0,23.184,23.1902,23.1777,23.1777,22300.0
2011-06-24 13:00:00,37.07,37.09,37.05,37.06,76200.0,23.184,23.1965,23.1715,23.1777,76200.0
2011-06-24 13:05:00,37.06,37.07,37.04,37.05,40900.0,23.1777,23.184,23.1652,23.1715,40900.0
2011-06-24 13:10:00,37.05,37.06,37.04,37.06,47100.0,23.1715,23.1777,23.1652,23.1777,47100.0
2011-06-24 13:15:00,37.05,37.06,37.04,37.04,18500.0,23.1715,23.1777,23.1652,23.1652,18500.0
2011-06-24 13:20:00,37.05,37.06,37.04,37.05,50500.0,23.1715,23.1777,23.1652,23.1715,50500.0
2011-06-24 13:25:00,37.05,37.06,37.05,37.05,17900.0,23.1715,23.1777,23.1715,23.1715,17900.0
2011-06-24 13:30:00,37.05,37.06,37.04,37.05,71400.0,23.1715,23.1777,23.1652,23.1715,71400.0
2011-06-24 13:35:00,37.05,37.08,37.05,37.07,66400.0,23.1715,23.1902,23.1715,23.184,66400.0
2011-06-24 13:40:00,37.07,37.08,37.06,37.06,53000.0,23.184,23.1902,23.1777,23.1777,53000.0
2011-06-24 13:45:00,37.07,37.08,37.06,37.07,29900.0,23.184,23.1902,23.1777,23.184,29900.0
2011-06-24 13:50:00,37.07,37.11,37.07,37.11,95500.0,23.184,23.209,23.184,23.209,95500.0
2011-06-24 13:55:00,37.11,37.11,37.1,37.11,23100.0,23.209,23.209,23.2028,23.209,23100.0
2011-06-24 14:00:00,37.1,37.11,37.07,37.07,77500.0,23.2028,23.209,23.184,23.184,77500.0
2011-06-24 14:05:00,37.08,37.08,37.07,37.07,23900.0,23.1902,23.1902,23.184,23.184,23900.0
2011-06-24 14:10:00,37.07,37.08,37.04,37.04,84400.0,23.184,23.1902,23.1652,23.1652,84400.0
2011-06-24 14:15:00,37.04,37.06,37.03,37.05,63200.0,23.1652,23.1777,23.159,23.1715,63200.0
2011-06-24 14:20:00,37.06,37.06,37.03,37.04,83900.0,23.1777,23.1777,23.159,23.1652,83900.0
2011-06-24 14:25:00,37.04,37.04,37.01,37.02,48000.0,23.1652,23.1652,23.1465,23.1527,48000.0
2011-06-24 14:30:00,37.01,37.02,37.01,37.01,42800.0,23.1465,23.1527,23.1465,23.1465,42800.0
2011-06-24 14:35:00,37.01,37.02,36.99,36.99,50500.0,23.1465,23.1527,23.134,23.134,50500.0
2011-06-24 14:40:00,36.99,37.03,36.99,37.03,83700.0,23.134,23.159,23.134,23.159,83700.0
2011-06-24 14:45:00,37.03,37.1,37.02,37.05,74000.0,23.159,23.2028,23.1527,23.1715,74000.0
2011-06-24 14:50:00,37.05,37.07,37.04,37.07,62200.0,23.1715,23.184,23.1652,23.184,62200.0
2011-06-24 14:55:00,37.07,37.07,37.03,37.03,65900.0,23.184,23.184,23.159,23.159,65900.0
2011-06-24 15:00:00,37.04,37.06,37.03,37.06,69600.0,23.1652,23.1777,23.159,23.1777,69600.0
2011-06-24 15:05:00,37.06,37.08,37.05,37.07,60500.0,23.1777,23.1902,23.1715,23.184,60500.0
2011-06-24 15:10:00,37.06,37.07,37.05,37.05,41600.0,23.1777,23.184,23.1715,23.1715,41600.0
2011-06-24 15:15:00,37.05,37.06,37.01,37.01,59200.0,23.1715,23.1777,23.1465,23.1465,59200.0
2011-06-24 15:20:00,37.02,37.05,37.0,37.04,87500.0,23.1527,23.1715,23.1402,23.1652,87500.0
2011-06-24 15:25:00,37.04,37.04,37.0,37.01,64400.0,23.1652,23.1652,23.1402,23.1465,64400.0
2011-06-24 15:30:00,37.0,37.02,36.98,36.99,114200.0,23.1402,23.1527,23.1277,23.134,114200.0
2011-06-24 15:35:00,36.99,37.0,36.96,36.96,85900.0,23.134,23.1402,23.1152,23.1152,85900.0
2011-06-24 15:40:00,36.96,36.98,36.93,36.93,145600.0,23.1152,23.1277,23.0964,23.0964,145600.0
2011-06-24 15:45:00,36.93,36.94,36.86,36.89,234300.0,23.0964,23.1027,23.0527,23.0714,234300.0
2011-06-24 15:50:00,36.89,36.89,36.83,36.84,248800.0,23.0714,23.0714,23.0339,23.0401,248800.0
2011-06-24 15:55:00,36.84,36.91,36.84,36.87,504000.0,23.0401,23.0839,23.0401,23.0589,504000.0
2011-06-27 09:30:00,36.97,37.29,36.92,37.27,133200.0,23.1214,23.3216,23.0902,23.3091,133200.0
2011-06-27 09:35:00,37.27,37.27,37.09,37.12,57300.0,23.3091,23.3091,23.1965,23.2153,57300.0
2011-06-27 09:40:00,37.13,37.15,36.98,37.02,113900.0,23.2215,23.234,23.1277,23.1527,113900.0
2011-06-27 09:45:00,37.01,37.28,37.0,37.27,191100.0,23.1465,23.3153,23.1402,23.3091,191100.0
2011-06-27 09:50:00,37.27,37.27,37.14,37.2,44000.0,23.3091,23.3091,23.2278,23.2653,44000.0
2011-06-27 09:55:00,37.2,37.27,37.12,37.15,112600.0,23.2653,23.3091,23.2153,23.234,112600.0
2011-06-27 10:00:00,37.15,37.19,37.12,37.19,49300.0,23.234,23.259,23.2153,23.259,49300.0
2011-06-27 10:05:00,37.19,37.19,37.15,37.16,49900.0,23.259,23.259,23.234,23.2403,49900.0
2011-06-27 10:10:00,37.15,37.16,37.12,37.13,23900.0,23.234,23.2403,23.2153,23.2215,23900.0
2011-06-27 10:15:00,37.13,37.19,37.12,37.16,123000.0,23.2215,23.259,23.2153,23.2403,123000.0
2011-06-27 10:20:00,37.15,37.24,37.15,37.23,83100.0,23.234,23.2903,23.234,23.2841,83100.0
2011-06-27 10:25:00,37.22,37.23,37.19,37.23,90300.0,23.2778,23.2841,23.259,23.2841,90300.0
2011-06-27 10:30:00,37.23,37.26,37.23,37.26,29100.0,23.2841,23.3028,23.2841,23.3028,29100.0
2011-06-27 10:35:00,37.26,37.26,37.2,37.22,93900.0,23.3028,23.3028,23.2653,23.2778,93900.0
2011-06-27 10:40:00,37.22,37.22,37.19,37.2,65800.0,23.2778,23.2778,23.259,23.2653,65800.0
2011-06-27 10:45:00,37.2,37.28,37.2,37.28,50200.0,23.2653,23.3153,23.2653,23.3153,50200.0
2011-06-27 10:50:00,37.28,37.29,37.23,37.26,122700.0,23.3153,23.3216,23.2841,23.3028,122700.0
2011-06-27 10:55:00,37.26,37.26,37.25,37.25,23900.0,23.3028,23.3028,23.2966,23.2966,23900.0
2011-06-27 11:00:00,37.25,37.28,37.25,37.28,43800.0,23.2966,23.3153,23.2966,23.3153,43800.0
2011-06-27 11:05:00,37.28,37.28,37.24,37.27,44600.0,23.3153,23.3153,23.2903,23.3091,44600.0
2011-06-27 11:10:00,37.26,37.32,37.25,37.32,69900.0,23.3028,23.3403,23.2966,23.3403,69900.0
2011-06-27 11:15:00,37.3,37.31,37.23,37.24,27900.0,23.3278,23.3341,23.2841,23.2903,27900.0
2011-06-27 11:20:00,37.24,37.24,37.16,37.16,107900.0,23.2903,23.2903,23.2403,23.2403,107900.0
2011-06-27 11:25:00,37.17,37.17,37.11,37.12,57400.0,23.2465,23.2465,23.209,23.2153,57400.0
2011-06-27 11:30:00,37.12,37.12,37.04,37.05,50900.0,23.2153,23.2153,23.1652,23.1715,50900.0
2011-06-27 11:35:00,37.05,37.05,37.02,37.03,66800.0,23.1715,23.1715,23.1527,23.159,66800.0
2011-06-27 11:40:00,37.03,37.03,37.0,37.01,22600.0,23.159,23.159,23.1402,23.1465,22600.0
2011-06-27 11:45:00,37.02,37.06,37.01,37.06,89000.0,23.1527,23.1777,23.1465,23.1777,89000.0
2011-06-27 11:50:00,37.06,37.12,37.05,37.12,40600.0,23.1777,23.2153,23.1715,23.2153,40600.0
2011-06-27 11:55:00,37.12,37.18,37.12,37.18,46800.0,23.2153,23.2528,23.2153,23.2528,46800.0
2011-06-27 12:00:00,37.17,37.18,37.13,37.14,33600.0,23.2465,23.2528,23.2215,23.2278,33600.0
2011-06-27 12:05:00,37.13,37.14,37.13,37.14,13500.0,23.2215,23.2278,23.2215,23.2278,13500.0
2011-06-27 12:10:00,37.13,37.14,37.09,37.09,27300.0,23.2215,23.2278,23.1965,23.1965,27300.0
2011-06-27 12:15:00,37.09,37.1,37.07,37.09,48100.0,23.1965,23.2028,23.184,23.1965,48100.0
2011-06-27 12:20:00,37.09,37.16,37.09,37.16,33600.0,23.1965,23.2403,23.1965,23.2403,33600.0
2011-06-27 12:25:00,37.16,37.21,37.15,37.2,29400.0,23.2403,23.2715,23.234,23.2653,29400.0
2011-06-27 12:30:00,37.2,37.2,37.15,37.15,63700.0,23.2653,23.2653,23.234,23.234,63700.0
2011-06-27 12:35:00,37.15,37.16,37.14,37.15,24300.0,23.234,23.2403,23.2278,23.234,24300.0
2011-06-27 12:40:00,37.15,37.15,37.14,37.14,11200.0,23.234,23.234,23.2278,23.2278,11200.0
2011-06-27 12:45:00,37.15,37.21,37.15,37.2,83600.0,23.234,23.2715,23.234,23.2653,83600.0
2011-06-27 12:50:00,37.21,37.21,37.2,37.21,9000.0,23.2715,23.2715,23.2653,23.2715,9000.0
2011-06-27 12:55:00,37.2,37.21,37.17,37.17,16200.0,23.2653,23.2715,23.2465,23.2465,16200.0
2011-06-27 13:00:00,37.18,37.18,37.17,37.17,17000.0,23.2528,23.2528,23.2465,23.2465,17000.0
2011-06-27 13:05:00,37.18,37.18,37.15,37.15,27200.0,23.2528,23.2528,23.234,23.234,27200.0
2011-06-27 13:10:00,37.15,37.16,37.12,37.14,49400.0,23.234,23.2403,23.2153,23.2278,49400.0
2011-06-27 13:15:00,37.14,37.14,37.11,37.12,41300.0,23.2278,23.2278,23.209,23.2153,41300.0
2011-06-27 13:20:00,37.13,37.13,37.12,37.13,18000.0,23.2215,23.2215,23.2153,23.2215,18000.0
2011-06-27 13:25:00,37.13,37.13,37.12,37.13,16100.0,23.2215,23.2215,23.2153,23.2215,16100.0
2011-06-27 13:30:00,37.13,37.19,37.12,37.19,49800.0,23.2215,23.259,23.2153,23.259,49800.0
2011-06-27 13:35:00,37.19,37.22,37.18,37.19,47500.0,23.259,23.2778,23.2528,23.259,47500.0
2011-06-27 13:40:00,37.19,37.22,37.19,37.22,26600.0,23.259,23.2778,23.259,23.2778,26600.0
2011-06-27 13:45:00,37.21,37.26,37.21,37.26,52500.0,23.2715,23.3028,23.2715,23.3028,52500.0
2011-06-27 13:50:00,37.25,37.3,37.25,37.29,43200.0,23.2966,23.3278,23.2966,23.3216,43200.0
2011-06-27 13:55:00,37.29,37.3,37.26,37.26,51100.0,23.3216,23.3278,23.3028,23.3028,51100.0
2011-06-27 14:00:00,37.26,37.3,37.25,37.26,95200.0,23.3028,23.3278,23.2966,23.3028,95200.0
2011-06-27 14:05:00,37.26,37.3,37.26,37.29,28100.0,23.3028,23.3278,23.3028,23.3216,28100.0
2011-06-27 14:10:00,37.3,37.3,37.28,37.29,36500.0,23.3278,23.3278,23.3153,23.3216,36500.0
2011-06-27 14:15:00,37.29,37.29,37.25,37.28,39200.0,23.3216,23.3216,23.2966,23.3153,39200.0
2011-06-27 14:20:00,37.28,37.29,37.27,37.27,28100.0,23.3153,23.3216,23.3091,23.3091,28100.0
2011-06-27 14:25:00,37.28,37.28,37.26,37.27,28900.0,23.3153,23.3153,23.3028,23.3091,28900.0
2011-06-27 14:30:00,37.26,37.29,37.23,37.28,82400.0,23.3028,23.3216,23.2841,23.3153,82400.0
2011-06-27 14:35:00,37.28,37.3,37.27,37.29,42900.0,23.3153,23.3278,23.3091,23.3216,42900.0
2011-06-27 14:40:00,37.29,37.3,37.28,37.29,41600.0,23.3216,23.3278,23.3153,23.3216,41600.0
2011-06-27 14:45:00,37.28,37.3,37.28,37.3,58300.0,23.3153,23.3278,23.3153,23.3278,58300.0
2011-06-27 14:50:00,37.3,37.3,37.29,37.29,27400.0,23.3278,23.3278,23.3216,23.3216,27400.0
2011-06-27 14:55:00,37.3,37.3,37.29,37.29,27000.0,23.3278,23.3278,23.3216,23.3216,27000.0
2011-06-27 15:00:00,37.29,37.3,37.27,37.29,129100.0,23.3216,23.3278,23.3091,23.3216,129100.0
2011-06-27 15:05:00,37.28,37.29,37.26,37.27,84100.0,23.3153,23.3216,23.3028,23.3091,84100.0
2011-06-27 15:10:00,37.27,37.27,37.26,37.26,30100.0,23.3091,23.3091,23.3028,23.3028,30100.0
2011-06-27 15:15:00,37.26,37.3,37.26,37.29,65600.0,23.3028,23.3278,23.3028,23.3216,65600.0
2011-06-27 15:20:00,37.3,37.32,37.28,37.3,152400.0,23.3278,23.3403,23.3153,23.3278,152400.0
2011-06-27 15:25:00,37.3,37.32,37.28,37.28,110500.0,23.3278,23.3403,23.3153,23.3153,110500.0
2011-06-27 15:30:00,37.28,37.3,37.27,37.28,103100.0,23.3153,23.3278,23.3091,23.3153,103100.0
2011-06-27 15:35:00,37.28,37.28,37.23,37.24,99300.0,23.3153,23.3153,23.2841,23.2903,99300.0
2011-06-27 15:40:00,37.25,37.26,37.25,37.26,85000.0,23.2966,23.3028,23.2966,23.3028,85000.0
2011-06-27 15:45:00,37.25,37.27,37.22,37.26,118200.0,23.2966,23.3091,23.2778,23.3028,118200.0
2011-06-27 15:50:00,37.27,37.27,37.24,37.26,96100.0,23.3091,23.3091,23.2903,23.3028,96100.0
2011-06-27 15:55:00,37.26,37.26,37.23,37.24,219200.0,23.3028,23.3028,23.2841,23.2903,219200.0
2011-06-28 09:30:00,37.39,37.41,37.26,37.34,56700.0,23.3841,23.3966,23.3028,23.3528,56700.0
2011-06-28 09:35:00,37.35,37.44,37.34,37.39,39100.0,23.3591,23.4154,23.3528,23.3841,39100.0
2011-06-28 09:40:00,37.4,37.46,37.39,37.43,44700.0,23.3904,23.4279,23.3841,23.4091,44700.0
2011-06-28 09:45:00,37.44,37.46,37.4,37.4,54500.0,23.4154,23.4279,23.3904,23.3904,54500.0
2011-06-28 09:50:00,37.4,37.41,37.36,37.37,49200.0,23.3904,23.3966,23.3654,23.3716,49200.0
2011-06-28 09:55:00,37.38,37.43,37.38,37.41,46900.0,23.3779,23.4091,23.3779,23.3966,46900.0
2011-06-28 10:00:00,37.42,37.45,37.39,37.41,35700.0,23.4029,23.4216,23.3841,23.3966,35700.0
2011-06-28 10:05:00,37.41,37.44,37.4,37.44,22500.0,23.3966,23.4154,23.3904,23.4154,22500.0
2011-06-28 10:10:00,37.44,37.5,37.43,37.45,91800.0,23.4154,23.4529,23.4091,23.4216,91800.0
2011-06-28 10:15:00,37.44,37.45,37.39,37.4,55600.0,23.4154,23.4216,23.3841,23.3904,55600.0
2011-06-28 10:20:00,37.39,37.41,37.37,37.41,37000.0,23.3841,23.3966,23.3716,23.3966,37000.0
2011-06-28 10:25:00,37.41,37.43,37.36,37.38,135400.0,23.3966,23.4091,23.3654,23.3779,135400.0
2011-06-28 10:30:00,37.39,37.41,37.37,37.37,59400.0,23.3841,23.3966,23.3716,23.3716,59400.0
2011-06-28 10:35:00,37.38,37.38,37.33,37.33,51200.0,23.3779,23.3779,23.3466,23.3466,51200.0
2011-06-28 10:40:00,37.34,37.35,37.31,37.34,48500.0,23.3528,23.3591,23.3341,23.3528,48500.0
2011-06-28 10:45:00,37.35,37.35,37.32,37.33,40500.0,23.3591,23.3591,23.3403,23.3466,40500.0
2011-06-28 10:50:00,37.33,37.33,37.3,37.33,53500.0,23.3466,23.3466,23.3278,23.3466,53500.0
2011-06-28 10:55:00,37.33,37.33,37.32,37.33,15100.0,23.3466,23.3466,23.3403,23.3466,15100.0
2011-06-28 11:00:00,37.33,37.33,37.27,37.29,33700.0,23.3466,23.3466,23.3091,23.3216,33700.0
2011-06-28 11:05:00,37.28,37.28,37.25,37.25,41900.0,23.3153,23.3153,23.2966,23.2966,41900.0
2011-06-28 11:10:00,37.26,37.26,37.22,37.22,38200.0,23.3028,23.3028,23.2778,23.2778,38200.0
2011-06-28 11:15:00,37.22,37.27,37.2,37.24,136900.0,23.2778,23.3091,23.2653,23.2903,136900.0
2011-06-28 11:20:00,37.24,37.24,37.19,37.19,111400.0,23.2903,23.2903,23.259,23.259,111400.0
2011-06-28 11:25:00,37.19,37.21,37.19,37.2,91200.0,23.259,23.2715,23.259,23.2653,91200.0
2011-06-28 11:30:00,37.2,37.21,37.16,37.16,44700.0,23.2653,23.2715,23.2403,23.2403,44700.0
2011-06-28 11:35:00,37.17,37.19,37.15,37.16,111500.0,23.2465,23.259,23.234,23.2403,111500.0
2011-06-28 11:40:00,37.16,37.17,37.15,37.15,50000.0,23.2403,23.2465,23.234,23.234,50000.0
2011-06-28 11:45:00,37.15,37.16,37.09,37.12,79800.0,23.234,23.2403,23.1965,23.2153,79800.0
2011-06-28 11:50:00,37.12,37.13,37.11,37.12,68700.0,23.2153,23.2215,23.209,23.2153,68700.0
2011-06-28 11:55:00,37.12,37.12,37.11,37.12,125400.0,23.2153,23.2153,23.209,23.2153,125400.0
2011-06-28 12:00:00,37.12,37.15,37.08,37.14,223400.0,23.2153,23.234,23.1902,23.2278,223400.0
2011-06-28 12:05:00,37.14,37.16,37.13,37.15,64800.0,23.2278,23.2403,23.2215,23.234,64800.0
2011-06-28 12:10:00,37.15,37.18,37.13,37.14,56400.0,23.234,23.2528,23.2215,23.2278,56400.0
2011-06-28 12:15:00,37.14,37.15,37.11,37.15,68600.0,23.2278,23.234,23.209,23.234,68600.0
2011-06-28 12:20:00,37.15,37.17,37.14,37.15,26200.0,23.234,23.2465,23.2278,23.234,26200.0
2011-06-28 12:25:00,37.15,37.16,37.14,37.15,61100.0,23.234,23.2403,23.2278,23.234,61100.0
2011-06-28 12:30:00,37.15,37.15,37.14,37.14,29100.0,23.234,23.234,23.2278,23.2278,29100.0
2011-06-28 12:35:00,37.14,37.15,37.14,37.15,23800.0,23.2278,23.234,23.2278,23.234,23800.0
2011-06-28 12:40:00,37.15,37.16,37.14,37.15,42700.0,23.234,23.2403,23.2278,23.234,42700.0
2011-06-28 12:45:00,37.15,37.16,37.12,37.13,52200.0,23.234,23.2403,23.2153,23.2215,52200.0
2011-06-28 12:50:00,37.13,37.13,37.1,37.1,22700.0,23.2215,23.2215,23.2028,23.2028,22700.0
2011-06-28 12:55:00,37.11,37.12,37.1,37.1,28100.0,23.209,23.2153,23.2028,23.2028,28100.0
2011-06-28 13:00:00,37.11,37.13,37.1,37.12,37600.0,23.209,23.2215,23.2028,23.2153,37600.0
2011-06-28 13:05:00,37.13,37.16,37.12,37.14,59600.0,23.2215,23.2403,23.2153,23.2278,59600.0
2011-06-28 13:10:00,37.14,37.15,37.11,37.14,35600.0,23.2278,23.234,23.209,23.2278,35600.0
2011-06-28 13:15:00,37.14,37.14,37.12,37.12,34600.0,23.2278,23.2278,23.2153,23.2153,34600.0
2011-06-28 13:20:00,37.13,37.13,37.04,37.1,103600.0,23.2215,23.2215,23.1652,23.2028,103600.0
2011-06-28 13:25:00,37.1,37.1,37.09,37.09,19400.0,23.2028,23.2028,23.1965,23.1965,19400.0
2011-06-28 13:30:00,37.1,37.11,37.08,37.1,57500.0,23.2028,23.209,23.1902,23.2028,57500.0
2011-06-28 13:35:00,37.11,37.13,37.09,37.11,86300.0,23.209,23.2215,23.1965,23.209,86300.0
2011-06-28 13:40:00,37.11,37.11,37.08,37.09,55400.0,23.209,23.209,23.1902,23.1965,55400.0
2011-06-28 13:45:00,37.09,37.11,37.09,37.11,37900.0,23.1965,23.209,23.1965,23.209,37900.0
2011-06-28 13:50:00,37.11,37.11,37.1,37.1,30700.0,23.209,23.209,23.2028,23.2028,30700.0
2011-06-28 13:55:00,37.11,37.11,37.1,37.11,24400.0,23.209,23.209,23.2028,23.209,24400.0
2011-06-28 14:00:00,37.11,37.11,37.08,37.1,55100.0,23.209,23.209,23.1902,23.2028,55100.0
2011-06-28 14:05:00,37.1,37.11,37.09,37.1,49300.0,23.2028,23.209,23.1965,23.2028,49300.0
2011-06-28 14:10:00,37.09,37.1,37.07,37.08,132800.0,23.1965,23.2028,23.184,23.1902,132800.0
2011-06-28 14:15:00,37.08,37.08,37.04,37.07,156100.0,23.1902,23.1902,23.1652,23.184,156100.0
2011-06-28 14:20:00,37.07,37.08,37.05,37.07,103800.0,23.184,23.1902,23.1715,23.184,103800.0
2011-06-28 14:25:00,37.06,37.08,37.06,37.08,51400.0,23.1777,23.1902,23.1777,23.1902,51400.0
2011-06-28 14:30:00,37.08,37.14,37.08,37.13,86700.0,23.1902,23.2278,23.1902,23.2215,86700.0
2011-06-28 14:35:00,37.14,37.14,37.1,37.14,195100.0,23.2278,23.2278,23.2028,23.2278,195100.0
2011-06-28 14:40:00,37.14,37.14,37.12,37.12,41300.0,23.2278,23.2278,23.2153,23.2153,41300.0
2011-06-28 14:45:00,37.12,37.13,37.1,37.11,59100.0,23.2153,23.2215,23.2028,23.209,59100.0
2011-06-28 14:50:00,37.12,37.12,37.09,37.1,82000.0,23.2153,23.2153,23.1965,23.2028,82000.0
2011-06-28 14:55:00,37.1,37.14,37.08,37.13,83200.0,23.2028,23.2278,23.1902,23.2215,83200.0
2011-06-28 15:00:00,37.13,37.14,37.12,37.13,56100.0,23.2215,23.2278,23.2153,23.2215,56100.0
2011-06-28 15:05:00,37.14,37.15,37.13,37.14,60500.0,23.2278,23.234,23.2215,23.2278,60500.0
2011-06-28 15:10:00,37.15,37.18,37.12,37.13,136000.0,23.234,23.2528,23.2153,23.2215,136000.0
2011-06-28 15:15:00,37.13,37.16,37.13,37.14,111300.0,23.2215,23.2403,23.2215,23.2278,111300.0
2011-06-28 15:20:00,37.13,37.16,37.13,37.15,95600.0,23.2215,23.2403,23.2215,23.234,95600.0
2011-06-28 15:25:00,37.14,37.15,37.14,37.15,56400.0,23.2278,23.234,23.2278,23.234,56400.0
2011-06-28 15:30:00,37.15,37.15,37.14,37.15,57200.0,23.234,23.234,23.2278,23.234,57200.0
2011-06-28 15:35:00,37.15,37.16,37.14,37.16,84000.0,23.234,23.2403,23.2278,23.2403,84000.0
2011-06-28 15:40:00,37.16,37.17,37.15,37.16,136000.0,23.2403,23.2465,23.234,23.2403,136000.0
2011-06-28 15:45:00,37.16,37.24,37.16,37.2,226600.0,23.2403,23.2903,23.2403,23.2653,226600.0
2011-06-28 15:50:00,37.2,37.23,37.17,37.22,395600.0,23.2653,23.2841,23.2465,23.2778,395600.0
2011-06-28 15:55:00,37.22,37.24,37.19,37.2,368100.0,23.2778,23.2903,23.259,23.2653,368100.0
2011-06-29 09:30:00,36.87,37.3,36.67,36.86,532900.0,23.0589,23.3278,22.9338,23.0527,532900.0
2011-06-29 09:35:00,36.85,36.91,36.55,36.58,391700.0,23.0464,23.0839,22.8588,22.8775,391700.0
2011-06-29 09:40:00,36.58,36.67,36.55,36.63,211700.0,22.8775,22.9338,22.8588,22.9088,211700.0
2011-06-29 09:45:00,36.62,36.77,36.61,36.69,140000.0,22.9026,22.9964,22.8963,22.9463,140000.0
2011-06-29 09:50:00,36.7,36.73,36.62,36.64,239700.0,22.9526,22.9713,22.9026,22.9151,239700.0
2011-06-29 09:55:00,36.63,36.77,36.63,36.77,316600.0,22.9088,22.9964,22.9088,22.9964,316600.0
2011-06-29 10:00:00,36.77,36.9,36.76,36.88,237100.0,22.9964,23.0777,22.9901,23.0652,237100.0
2011-06-29 10:05:00,36.89,37.15,36.88,37.13,159700.0,23.0714,23.234,23.0652,23.2215,159700.0
2011-06-29 10:10:00,37.12,37.28,37.09,37.28,203700.0,23.2153,23.3153,23.1965,23.3153,203700.0
2011-06-29 10:15:00,37.26,37.49,37.24,37.41,203300.0,23.3028,23.4467,23.2903,23.3966,203300.0
2011-06-29 10:20:00,37.41,37.42,37.34,37.41,139200.0,23.3966,23.4029,23.3528,23.3966,139200.0
2011-06-29 10:25:00,37.42,37.47,37.37,37.38,127500.0,23.4029,23.4342,23.3716,23.3779,127500.0
2011-06-29 10:30:00,37.37,37.44,37.37,37.42,80600.0,23.3716,23.4154,23.3716,23.4029,80600.0
2011-06-29 10:35:00,37.42,37.46,37.38,37.42,76900.0,23.4029,23.4279,23.3779,23.4029,76900.0
2011-06-29 10:40:00,37.42,37.44,37.39,37.44,61000.0,23.4029,23.4154,23.3841,23.4154,61000.0
2011-06-29 10:45:00,37.44,37.44,37.38,37.43,63400.0,23.4154,23.4154,23.3779,23.4091,63400.0
2011-06-29 10:50:00,37.43,37.49,37.42,37.46,84900.0,23.4091,23.4467,23.4029,23.4279,84900.0
2011-06-29 10:55:00,37.47,37.57,37.47,37.54,108000.0,23.4342,23.4967,23.4342,23.4779,108000.0
2011-06-29 11:00:00,37.54,37.57,37.5,37.51,95400.0,23.4779,23.4967,23.4529,23.4592,95400.0
2011-06-29 11:05:00,37.51,37.53,37.47,37.47,55900.0,23.4592,23.4717,23.4342,23.4342,55900.0
2011-06-29 11:10:00,37.48,37.51,37.44,37.45,67100.0,23.4404,23.4592,23.4154,23.4216,67100.0
2011-06-29 11:15:00,37.46,37.48,37.43,37.45,67600.0,23.4279,23.4404,23.4091,23.4216,67600.0
2011-06-29 11:20:00,37.44,37.55,37.44,37.53,78200.0,23.4154,23.4842,23.4154,23.4717,78200.0
2011-06-29 11:25:00,37.53,37.56,37.51,37.55,71300.0,23.4717,23.4904,23.4592,23.4842,71300.0
2011-06-29 11:30:00,37.55,37.66,37.55,37.62,165900.0,23.4842,23.553,23.4842,23.528,165900.0
2011-06-29 11:35:00,37.61,37.64,37.55,37.57,96700.0,23.5217,23.5405,23.4842,23.4967,96700.0
2011-06-29 11:40:00,37.57,37.57,37.55,37.56,41300.0,23.4967,23.4967,23.4842,23.4904,41300.0
2011-06-29 11:45:00,37.56,37.6,37.54,37.56,137500.0,23.4904,23.5155,23.4779,23.4904,137500.0
2011-06-29 11:50:00,37.56,37.66,37.54,37.65,38300.0,23.4904,23.553,23.4779,23.5467,38300.0
2011-06-29 11:55:00,37.66,37.66,37.63,37.64,53200.0,23.553,23.553,23.5342,23.5405,53200.0
2011-06-29 12:00:00,37.64,37.72,37.63,37.68,117800.0,23.5405,23.5905,23.5342,23.5655,117800.0
2011-06-29 12:05:00,37.67,37.7,37.67,37.68,39400.0,23.5592,23.578,23.5592,23.5655,39400.0
2011-06-29 12:10:00,37.68,37.74,37.67,37.71,97700.0,23.5655,23.603,23.5592,23.5843,97700.0
2011-06-29 12:15:00,37.72,37.75,37.71,37.73,92100.0,23.5905,23.6093,23.5843,23.5968,92100.0
2011-06-29 12:20:00,37.73,37.78,37.72,37.76,121300.0,23.5968,23.628,23.5905,23.6155,121300.0
2011-06-29 12:25:00,37.77,37.8,37.76,37.77,58500.0,23.6218,23.6405,23.6155,23.6218,58500.0
2011-06-29 12:30:00,37.76,37.81,37.76,37.78,98900.0,23.6155,23.6468,23.6155,23.628,98900.0
2011-06-29 12:35:00,37.78,37.78,37.66,37.67,85100.0,23.628,23.628,23.553,23.5592,85100.0
2011-06-29 12:40:00,37.68,37.69,37.65,37.65,44700.0,23.5655,23.5717,23.5467,23.5467,44700.0
2011-06-29 12:45:00,37.65,37.66,37.64,37.66,62000.0,23.5467,23.553,23.5405,23.553,62000.0
2011-06-29 12:50:00,37.65,37.69,37.65,37.67,35100.0,23.5467,23.5717,23.5467,23.5592,35100.0
2011-06-29 12:55:00,37.67,37.68,37.67,37.68,25100.0,23.5592,23.5655,23.5592,23.5655,25100.0
2011-06-29 13:00:00,37.67,37.68,37.63,37.66,51100.0,23.5592,23.5655,23.5342,23.553,51100.0
2011-06-29 13:05:00,37.66,37.66,37.65,37.66,13300.0,23.553,23.553,23.5467,23.553,13300.0
2011-06-29 13:10:00,37.66,37.68,37.62,37.63,45700.0,23.553,23.5655,23.528,23.5342,45700.0
2011-06-29 13:15:00,37.63,37.64,37.53,37.54,62900.0,23.5342,23.5405,23.4717,23.4779,62900.0
2011-06-29 13:20:00,37.53,37.57,37.51,37.52,61100.0,23.4717,23.4967,23.4592,23.4654,61100.0
2011-06-29 13:25:00,37.53,37.58,37.48,37.58,46000.0,23.4717,23.5029,23.4404,23.5029,46000.0
2011-06-29 13:30:00,37.58,37.63,37.58,37.62,36000.0,23.5029,23.5342,23.5029,23.528,36000.0
2011-06-29 13:35:00,37.63,37.63,37.59,37.6,51700.0,23.5342,23.5342,23.5092,23.5155,51700.0
2011-06-29 13:40:00,37.61,37.61,37.47,37.53,86900.0,23.5217,23.5217,23.4342,23.4717,86900.0
2011-06-29 13:45:00,37.54,37.57,37.52,37.52,87600.0,23.4779,23.4967,23.4654,23.4654,87600.0
2011-06-29 13:50:00,37.53,37.53,37.5,37.51,56500.0,23.4717,23.4717,23.4529,23.4592,56500.0
2011-06-29 13:55:00,37.51,37.54,37.49,37.52,63000.0,23.4592,23.4779,23.4467,23.4654,63000.0
2011-06-29 14:00:00,37.52,37.52,37.5,37.52,35400.0,23.4654,23.4654,23.4529,23.4654,35400.0
2011-06-29 14:05:00,37.52,37.53,37.5,37.52,77400.0,23.4654,23.4717,23.4529,23.4654,77400.0
2011-06-29 14:10:00,37.51,37.52,37.49,37.49,45200.0,23.4592,23.4654,23.4467,23.4467,45200.0
2011-06-29 14:15:00,37.49,37.5,37.47,37.49,49600.0,23.4467,23.4529,23.4342,23.4467,49600.0
2011-06-29 14:20:00,37.49,37.49,37.44,37.46,56400.0,23.4467,23.4467,23.4154,23.4279,56400.0
2011-06-29 14:25:00,37.46,37.49,37.45,37.48,53800.0,23.4279,23.4467,23.4216,23.4404,53800.0
2011-06-29 14:30:00,37.49,37.5,37.44,37.44,79300.0,23.4467,23.4529,23.4154,23.4154,79300.0
2011-06-29 14:35:00,37.44,37.45,37.43,37.44,40600.0,23.4154,23.4216,23.4091,23.4154,40600.0
2011-06-29 14:40:00,37.44,37.49,37.43,37.47,73800.0,23.4154,23.4467,23.4091,23.4342,73800.0
2011-06-29 14:45:00,37.47,37.5,37.46,37.49,33400.0,23.4342,23.4529,23.4279,23.4467,33400.0
2011-06-29 14:50:00,37.49,37.53,37.49,37.53,47700.0,23.4467,23.4717,23.4467,23.4717,47700.0
2011-06-29 14:55:00,37.52,37.57,37.51,37.57,41500.0,23.4654,23.4967,23.4592,23.4967,41500.0
2011-06-29 15:00:00,37.58,37.61,37.58,37.6,68300.0,23.5029,23.5217,23.5029,23.5155,68300.0
2011-06-29 15:05:00,37.61,37.61,37.59,37.6,40500.0,23.5217,23.5217,23.5092,23.5155,40500.0
2011-06-29 15:10:00,37.6,37.6,37.57,37.58,62200.0,23.5155,23.5155,23.4967,23.5029,62200.0
2011-06-29 15:15:00,37.58,37.6,37.55,37.59,91800.0,23.5029,23.5155,23.4842,23.5092,91800.0
2011-06-29 15:20:00,37.6,37.6,37.55,37.56,71000.0,23.5155,23.5155,23.4842,23.4904,71000.0
2011-06-29 15:25:00,37.57,37.57,37.5,37.53,322200.0,23.4967,23.4967,23.4529,23.4717,322200.0
2011-06-29 15:30:00,37.53,37.54,37.45,37.51,119400.0,23.4717,23.4779,23.4216,23.4592,119400.0
2011-06-29 15:35:00,37.51,37.51,37.43,37.45,110600.0,23.4592,23.4592,23.4091,23.4216,110600.0
2011-06-29 15:40:00,37.45,37.47,37.43,37.43,99000.0,23.4216,23.4342,23.4091,23.4091,99000.0
2011-06-29 15:45:00,37.43,37.44,37.32,37.33,332800.0,23.4091,23.4154,23.3403,23.3466,332800.0
2011-06-29 15:50:00,37.33,37.35,37.32,37.33,295500.0,23.3466,23.3591,23.3403,23.3466,295500.0
2011-06-29 15:55:00,37.32,37.38,37.27,37.35,611600.0,23.3403,23.3779,23.3091,23.3591,611600.0
2011-06-30 09:30:00,37.36,37.4,37.24,37.37,138300.0,23.3654,23.3904,23.2903,23.3716,138300.0
2011-06-30 09:35:00,37.37,37.38,37.31,37.33,59600.0,23.3716,23.3779,23.3341,23.3466,59600.0
2011-06-30 09:40:00,37.34,37.47,37.32,37.43,67600.0,23.3528,23.4342,23.3403,23.4091,67600.0
2011-06-30 09:45:00,37.42,37.51,37.42,37.48,97500.0,23.4029,23.4592,23.4029,23.4404,97500.0
2011-06-30 09:50:00,37.48,37.48,37.31,37.32,62500.0,23.4404,23.4404,23.3341,23.3403,62500.0
2011-06-30 09:55:00,37.32,37.39,37.22,37.24,100800.0,23.3403,23.3841,23.2778,23.2903,100800.0
2011-06-30 10:00:00,37.25,37.27,37.23,37.26,50400.0,23.2966,23.3091,23.2841,23.3028,50400.0
2011-06-30 10:05:00,37.26,37.28,37.23,37.23,69800.0,23.3028,23.3153,23.2841,23.2841,69800.0
2011-06-30 10:10:00,37.23,37.23,37.18,37.22,46700.0,23.2841,23.2841,23.2528,23.2778,46700.0
2011-06-30 10:15:00,37.22,37.26,37.21,37.25,53900.0,23.2778,23.3028,23.2715,23.2966,53900.0
2011-06-30 10:20:00,37.25,37.32,37.25,37.31,77400.0,23.2966,23.3403,23.2966,23.3341,77400.0
2011-06-30 10:25:00,37.31,37.31,37.22,37.22,317600.0,23.3341,23.3341,23.2778,23.2778,317600.0
2011-06-30 10:30:00,37.22,37.24,37.18,37.19,70700.0,23.2778,23.2903,23.2528,23.259,70700.0
2011-06-30 10:35:00,37.18,37.23,37.18,37.23,119800.0,23.2528,23.2841,23.2528,23.2841,119800.0
2011-06-30 10:40:00,37.24,37.28,37.23,37.24,156100.0,23.2903,23.3153,23.2841,23.2903,156100.0
2011-06-30 10:45:00,37.25,37.25,37.22,37.22,61900.0,23.2966,23.2966,23.2778,23.2778,61900.0
2011-06-30 10:50:00,37.22,37.23,37.17,37.2,135700.0,23.2778,23.2841,23.2465,23.2653,135700.0
2011-06-30 10:55:00,37.2,37.4,37.2,37.39,205900.0,23.2653,23.3904,23.2653,23.3841,205900.0
2011-06-30 11:00:00,37.39,37.43,37.33,37.33,99400.0,23.3841,23.4091,23.3466,23.3466,99400.0
2011-06-30 11:05:00,37.33,37.34,37.26,37.34,69500.0,23.3466,23.3528,23.3028,23.3528,69500.0
2011-06-30 11:10:00,37.34,37.37,37.32,37.35,60000.0,23.3528,23.3716,23.3403,23.3591,60000.0
2011-06-30 11:15:00,37.35,37.36,37.3,37.34,38300.0,23.3591,23.3654,23.3278,23.3528,38300.0
2011-06-30 11:20:00,37.33,37.33,37.27,37.28,57300.0,23.3466,23.3466,23.3091,23.3153,57300.0
2011-06-30 11:25:00,37.29,37.29,37.23,37.24,54100.0,23.3216,23.3216,23.2841,23.2903,54100.0
2011-06-30 11:30:00,37.23,37.24,37.19,37.23,93300.0,23.2841,23.2903,23.259,23.2841,93300.0
2011-06-30 11:35:00,37.23,37.25,37.21,37.21,42900.0,23.2841,23.2966,23.2715,23.2715,42900.0
2011-06-30 11:40:00,37.21,37.3,37.21,37.3,101000.0,23.2715,23.3278,23.2715,23.3278,101000.0
2011-06-30 11:45:00,37.3,37.31,37.25,37.25,49400.0,23.3278,23.3341,23.2966,23.2966,49400.0
2011-06-30 11:50:00,37.24,37.25,37.19,37.19,26300.0,23.2903,23.2966,23.259,23.259,26300.0
2011-06-30 11:55:00,37.19,37.28,37.19,37.25,114000.0,23.259,23.3153,23.259,23.2966,114000.0
2011-06-30 12:00:00,37.25,37.26,37.19,37.2,28800.0,23.2966,23.3028,23.259,23.2653,28800.0
2011-06-30 12:05:00,37.2,37.2,37.17,37.17,28100.0,23.2653,23.2653,23.2465,23.2465,28100.0
2011-06-30 12:10:00,37.18,37.2,37.16,37.2,56500.0,23.2528,23.2653,23.2403,23.2653,56500.0
2011-06-30 12:15:00,37.19,37.3,37.19,37.29,49400.0,23.259,23.3278,23.259,23.3216,49400.0
2011-06-30 12:20:00,37.29,37.3,37.22,37.25,95600.0,23.3216,23.3278,23.2778,23.2966,95600.0
2011-06-30 12:25:00,37.25,37.28,37.25,37.28,37500.0,23.2966,23.3153,23.2966,23.3153,37500.0
2011-06-30 12:30:00,37.28,37.3,37.27,37.3,32400.0,23.3153,23.3278,23.3091,23.3278,32400.0
2011-06-30 12:35:00,37.29,37.3,37.27,37.27,17000.0,23.3216,23.3278,23.3091,23.3091,17000.0
2011-06-30 12:40:00,37.28,37.31,37.27,37.3,60300.0,23.3153,23.3341,23.3091,23.3278,60300.0
2011-06-30 12:45:00,37.3,37.32,37.27,37.27,50700.0,23.3278,23.3403,23.3091,23.3091,50700.0
2011-06-30 12:50:00,37.27,37.3,37.25,37.29,60600.0,23.3091,23.3278,23.2966,23.3216,60600.0
2011-06-30 12:55:00,37.29,37.34,37.29,37.34,27600.0,23.3216,23.3528,23.3216,23.3528,27600.0
2011-06-30 13:00:00,37.34,37.38,37.34,37.37,43400.0,23.3528,23.3779,23.3528,23.3716,43400.0
2011-06-30 13:05:00,37.37,37.38,37.33,37.33,30200.0,23.3716,23.3779,23.3466,23.3466,30200.0
2011-06-30 13:10:00,37.33,37.33,37.3,37.31,15100.0,23.3466,23.3466,23.3278,23.3341,15100.0
2011-06-30 13:15:00,37.31,37.31,37.28,37.28,53800.0,23.3341,23.3341,23.3153,23.3153,53800.0
2011-06-30 13:20:00,37.28,37.33,37.28,37.3,31700.0,23.3153,23.3466,23.3153,23.3278,31700.0
2011-06-30 13:25:00,37.31,37.32,37.3,37.31,16700.0,23.3341,23.3403,23.3278,23.3341,16700.0
2011-06-30 13:30:00,37.31,37.32,37.27,37.27,32500.0,23.3341,23.3403,23.3091,23.3091,32500.0
2011-06-30 13:35:00,37.27,37.29,37.24,37.29,52300.0,23.3091,23.3216,23.2903,23.3216,52300.0
2011-06-30 13:40:00,37.29,37.31,37.29,37.29,36400.0,23.3216,23.3341,23.3216,23.3216,36400.0
2011-06-30 13:45:00,37.29,37.3,37.27,37.27,45000.0,23.3216,23.3278,23.3091,23.3091,45000.0
2011-06-30 13:50:00,37.27,37.27,37.18,37.22,114900.0,23.3091,23.3091,23.2528,23.2778,114900.0
2011-06-30 13:55:00,37.21,37.26,37.21,37.21,131000.0,23.2715,23.3028,23.2715,23.2715,131000.0
2011-06-30 14:00:00,37.21,37.21,37.13,37.13,61500.0,23.2715,23.2715,23.2215,23.2215,61500.0
2011-06-30 14:05:00,37.14,37.16,37.1,37.15,34300.0,23.2278,23.2403,23.2028,23.234,34300.0
2011-06-30 14:10:00,37.16,37.16,37.12,37.14,44000.0,23.2403,23.2403,23.2153,23.2278,44000.0
2011-06-30 14:15:00,37.14,37.15,37.06,37.06,126400.0,23.2278,23.234,23.1777,23.1777,126400.0
2011-06-30 14:20:00,37.06,37.14,37.06,37.14,81200.0,23.1777,23.2278,23.1777,23.2278,81200.0
2011-06-30 14:25:00,37.13,37.14,37.06,37.09,82800.0,23.2215,23.2278,23.1777,23.1965,82800.0
2011-06-30 14:30:00,37.09,37.12,37.09,37.11,46600.0,23.1965,23.2153,23.1965,23.209,46600.0
2011-06-30 14:35:00,37.11,37.12,37.09,37.1,44000.0,23.209,23.2153,23.1965,23.2028,44000.0
2011-06-30 14:40:00,37.1,37.11,37.08,37.1,61100.0,23.2028,23.209,23.1902,23.2028,61100.0
2011-06-30 14:45:00,37.09,37.1,37.03,37.03,64700.0,23.1965,23.2028,23.159,23.159,64700.0
2011-06-30 14:50:00,37.03,37.07,37.01,37.03,146500.0,23.159,23.184,23.1465,23.159,146500.0
2011-06-30 14:55:00,37.04,37.08,37.03,37.03,110700.0,23.1652,23.1902,23.159,23.159,110700.0
2011-06-30 15:00:00,37.03,37.05,37.02,37.05,66300.0,23.159,23.1715,23.1527,23.1715,66300.0
2011-06-30 15:05:00,37.05,37.05,37.03,37.05,131400.0,23.1715,23.1715,23.159,23.1715,131400.0
2011-06-30 15:10:00,37.05,37.05,37.04,37.05,53400.0,23.1715,23.1715,23.1652,23.1715,53400.0
2011-06-30 15:15:00,37.05,37.12,37.05,37.1,87000.0,23.1715,23.2153,23.1715,23.2028,87000.0
2011-06-30 15:20:00,37.09,37.16,37.09,37.14,86800.0,23.1965,23.2403,23.1965,23.2278,86800.0
2011-06-30 15:25:00,37.15,37.16,37.09,37.14,106300.0,23.234,23.2403,23.1965,23.2278,106300.0
2011-06-30 15:30:00,37.14,37.23,37.13,37.22,75900.0,23.2278,23.2841,23.2215,23.2778,75900.0
2011-06-30 15:35:00,37.22,37.23,37.2,37.2,86500.0,23.2778,23.2841,23.2653,23.2653,86500.0
2011-06-30 15:40:00,37.2,37.21,37.14,37.2,181900.0,23.2653,23.2715,23.2278,23.2653,181900.0
2011-06-30 15:45:00,37.21,37.24,37.17,37.18,197100.0,23.2715,23.2903,23.2465,23.2528,197100.0
2011-06-30 15:50:00,37.19,37.22,37.18,37.22,124400.0,23.259,23.2778,23.2528,23.2778,124400.0
2011-06-30 15:55:00,37.22,37.25,37.2,37.21,311600.0,23.2778,23.2966,23.2653,23.2715,311600.0
2011-07-01 09:30:00,36.88,37.0,36.84,36.9,282500.0,23.0652,23.1402,23.0401,23.0777,282500.0
2011-07-01 09:35:00,36.9,36.94,36.88,36.89,95200.0,23.0777,23.1027,23.0652,23.0714,95200.0
2011-07-01 09:40:00,36.9,36.98,36.9,36.98,46000.0,23.0777,23.1277,23.0777,23.1277,46000.0
2011-07-01 09:45:00,36.97,37.0,36.96,37.0,109500.0,23.1214,23.1402,23.1152,23.1402,109500.0
2011-07-01 09:50:00,37.0,37.0,36.88,36.89,125100.0,23.1402,23.1402,23.0652,23.0714,125100.0
2011-07-01 09:55:00,36.89,36.91,36.88,36.9,39300.0,23.0714,23.0839,23.0652,23.0777,39300.0
2011-07-01 10:00:00,36.91,37.04,36.91,37.01,127600.0,23.0839,23.1652,23.0839,23.1465,127600.0
2011-07-01 10:05:00,37.01,37.02,36.98,37.0,24100.0,23.1465,23.1527,23.1277,23.1402,24100.0
2011-07-01 10:10:00,37.0,37.03,36.95,36.96,30900.0,23.1402,23.159,23.1089,23.1152,30900.0
2011-07-01 10:15:00,36.96,36.97,36.95,36.96,37100.0,23.1152,23.1214,23.1089,23.1152,37100.0
2011-07-01 10:20:00,36.95,36.96,36.93,36.96,48500.0,23.1089,23.1152,23.0964,23.1152,48500.0
2011-07-01 10:25:00,36.96,37.06,36.95,36.99,73600.0,23.1152,23.1777,23.1089,23.134,73600.0
2011-07-01 10:30:00,36.99,37.02,36.96,37.0,39200.0,23.134,23.1527,23.1152,23.1402,39200.0
2011-07-01 10:35:00,37.0,37.03,36.99,37.01,30600.0,23.1402,23.159,23.134,23.1465,30600.0
2011-07-01 10:40:00,37.0,37.04,36.99,37.03,27800.0,23.1402,23.1652,23.134,23.159,27800.0
2011-07-01 10:45:00,37.03,37.04,37.0,37.02,32800.0,23.159,23.1652,23.1402,23.1527,32800.0
2011-07-01 10:50:00,37.03,37.06,37.02,37.05,24500.0,23.159,23.1777,23.1527,23.1715,24500.0
2011-07-01 10:55:00,37.04,37.04,37.02,37.03,15900.0,23.1652,23.1652,23.1527,23.159,15900.0
2011-07-01 11:00:00,37.03,37.05,37.0,37.03,48700.0,23.159,23.1715,23.1402,23.159,48700.0
2011-07-01 11:05:00,37.03,37.05,37.01,37.04,42000.0,23.159,23.1715,23.1465,23.1652,42000.0
2011-07-01 11:10:00,37.05,37.05,37.03,37.04,17800.0,23.1715,23.1715,23.159,23.1652,17800.0
2011-07-01 11:15:00,37.05,37.07,37.04,37.07,27800.0,23.1715,23.184,23.1652,23.184,27800.0
2011-07-01 11:20:00,37.07,37.12,37.06,37.12,35000.0,23.184,23.2153,23.1777,23.2153,35000.0
2011-07-01 11:25:00,37.12,37.12,37.08,37.1,23000.0,23.2153,23.2153,23.1902,23.2028,23000.0
2011-07-01 11:30:00,37.09,37.1,37.09,37.09,9800.0,23.1965,23.2028,23.1965,23.1965,9800.0
2011-07-01 11:35:00,37.1,37.12,37.07,37.08,54600.0,23.2028,23.2153,23.184,23.1902,54600.0
2011-07-01 11:40:00,37.08,37.12,37.07,37.11,30300.0,23.1902,23.2153,23.184,23.209,30300.0
2011-07-01 11:45:00,37.11,37.11,37.09,37.09,13900.0,23.209,23.209,23.1965,23.1965,13900.0
2011-07-01 11:50:00,37.1,37.12,37.09,37.12,21600.0,23.2028,23.2153,23.1965,23.2153,21600.0
2011-07-01 11:55:00,37.12,37.16,37.11,37.15,40400.0,23.2153,23.2403,23.209,23.234,40400.0
2011-07-01 12:00:00,37.15,37.16,37.14,37.14,26700.0,23.234,23.2403,23.2278,23.2278,26700.0
2011-07-01 12:05:00,37.14,37.15,37.13,37.13,22700.0,23.2278,23.234,23.2215,23.2215,22700.0
2011-07-01 12:10:00,37.14,37.16,37.13,37.15,31100.0,23.2278,23.2403,23.2215,23.234,31100.0
2011-07-01 12:15:00,37.14,37.16,37.13,37.16,28900.0,23.2278,23.2403,23.2215,23.2403,28900.0
2011-07-01 12:20:00,37.16,37.18,37.15,37.17,19500.0,23.2403,23.2528,23.234,23.2465,19500.0
2011-07-01 12:25:00,37.17,37.21,37.16,37.21,45600.0,23.2465,23.2715,23.2403,23.2715,45600.0
2011-07-01 12:30:00,37.2,37.21,37.18,37.18,29300.0,23.2653,23.2715,23.2528,23.2528,29300.0
2011-07-01 12:35:00,37.18,37.19,37.17,37.18,16200.0,23.2528,23.259,23.2465,23.2528,16200.0
2011-07-01 12:40:00,37.17,37.18,37.15,37.16,11100.0,23.2465,23.2528,23.234,23.2403,11100.0
2011-07-01 12:45:00,37.16,37.16,37.12,37.12,21000.0,23.2403,23.2403,23.2153,23.2153,21000.0
2011-07-01 12:50:00,37.12,37.12,37.1,37.1,11900.0,23.2153,23.2153,23.2028,23.2028,11900.0
2011-07-01 12:55:00,37.1,37.11,37.1,37.1,8500.0,23.2028,23.209,23.2028,23.2028,8500.0
2011-07-01 13:00:00,37.1,37.14,37.1,37.14,26400.0,23.2028,23.2278,23.2028,23.2278,26400.0
2011-07-01 13:05:00,37.14,37.18,37.14,37.17,20900.0,23.2278,23.2528,23.2278,23.2465,20900.0
2011-07-01 13:10:00,37.18,37.19,37.15,37.19,22500.0,23.2528,23.259,23.234,23.259,22500.0
2011-07-01 13:15:00,37.19,37.2,37.18,37.2,15100.0,23.259,23.2653,23.2528,23.2653,15100.0
2011-07-01 13:20:00,37.2,37.2,37.19,37.2,8100.0,23.2653,23.2653,23.259,23.2653,8100.0
2011-07-01 13:25:00,37.19,37.2,37.17,37.19,21500.0,23.259,23.2653,23.2465,23.259,21500.0
2011-07-01 13:30:00,37.18,37.19,37.18,37.18,8100.0,23.2528,23.259,23.2528,23.2528,8100.0
2011-07-01 13:35:00,37.18,37.19,37.18,37.19,8800.0,23.2528,23.259,23.2528,23.259,8800.0
2011-07-01 13:40:00,37.18,37.19,37.18,37.19,14700.0,23.2528,23.259,23.2528,23.259,14700.0
2011-07-01 13:45:00,37.18,37.19,37.15,37.16,43000.0,23.2528,23.259,23.234,23.2403,43000.0
2011-07-01 13:50:00,37.16,37.19,37.15,37.19,35800.0,23.2403,23.259,23.234,23.259,35800.0
2011-07-01 13:55:00,37.18,37.22,37.18,37.21,33900.0,23.2528,23.2778,23.2528,23.2715,33900.0
2011-07-01 14:00:00,37.2,37.21,37.2,37.21,19800.0,23.2653,23.2715,23.2653,23.2715,19800.0
2011-07-01 14:05:00,37.2,37.25,37.2,37.25,33100.0,23.2653,23.2966,23.2653,23.2966,33100.0
2011-07-01 14:10:00,37.24,37.25,37.23,37.24,17100.0,23.2903,23.2966,23.2841,23.2903,17100.0
2011-07-01 14:15:00,37.25,37.28,37.25,37.28,39700.0,23.2966,23.3153,23.2966,23.3153,39700.0
2011-07-01 14:20:00,37.27,37.31,37.27,37.31,50500.0,23.3091,23.3341,23.3091,23.3341,50500.0
2011-07-01 14:25:00,37.3,37.3,37.27,37.3,43100.0,23.3278,23.3278,23.3091,23.3278,43100.0
2011-07-01 14:30:00,37.29,37.32,37.29,37.31,31800.0,23.3216,23.3403,23.3216,23.3341,31800.0
2011-07-01 14:35:00,37.3,37.36,37.3,37.35,68900.0,23.3278,23.3654,23.3278,23.3591,68900.0
2011-07-01 14:40:00,37.35,37.39,37.35,37.38,48100.0,23.3591,23.3841,23.3591,23.3779,48100.0
2011-07-01 14:45:00,37.37,37.39,37.35,37.37,46200.0,23.3716,23.3841,23.3591,23.3716,46200.0
2011-07-01 14:50:00,37.36,37.38,37.35,37.36,25600.0,23.3654,23.3779,23.3591,23.3654,25600.0
2011-07-01 14:55:00,37.35,37.36,37.32,37.35,69200.0,23.3591,23.3654,23.3403,23.3591,69200.0
2011-07-01 15:00:00,37.35,37.35,37.31,37.32,48600.0,23.3591,23.3591,23.3341,23.3403,48600.0
2011-07-01 15:05:00,37.33,37.37,37.32,37.32,78400.0,23.3466,23.3716,23.3403,23.3403,78400.0
2011-07-01 15:10:00,37.32,37.37,37.32,37.37,33500.0,23.3403,23.3716,23.3403,23.3716,33500.0
2011-07-01 15:15:00,37.36,37.37,37.31,37.32,63200.0,23.3654,23.3716,23.3341,23.3403,63200.0
2011-07-01 15:20:00,37.31,37.32,37.29,37.31,51200.0,23.3341,23.3403,23.3216,23.3341,51200.0
2011-07-01 15:25:00,37.31,37.33,37.3,37.33,36900.0,23.3341,23.3466,23.3278,23.3466,36900.0
2011-07-01 15:30:00,37.33,37.35,37.3,37.34,49700.0,23.3466,23.3591,23.3278,23.3528,49700.0
2011-07-01 15:35:00,37.35,37.36,37.34,37.35,87900.0,23.3591,23.3654,23.3528,23.3591,87900.0
2011-07-01 15:40:00,37.35,37.36,37.31,37.34,123800.0,23.3591,23.3654,23.3341,23.3528,123800.0
2011-07-01 15:45:00,37.34,37.37,37.34,37.34,76400.0,23.3528,23.3716,23.3528,23.3528,76400.0
2011-07-01 15:50:00,37.35,37.36,37.32,37.32,94400.0,23.3591,23.3654,23.3403,23.3403,94400.0
2011-07-01 15:55:00,37.33,37.4,37.32,37.34,271900.0,23.3466,23.3904,23.3403,23.3528,271900.0
2011-07-05 09:30:00,36.96,37.0,36.88,36.91,224500.0,23.1152,23.1402,23.0652,23.0839,224500.0
2011-07-05 09:35:00,36.91,36.93,36.82,36.92,157200.0,23.0839,23.0964,23.0276,23.0902,157200.0
2011-07-05 09:40:00,36.93,36.93,36.85,36.87,188400.0,23.0964,23.0964,23.0464,23.0589,188400.0
2011-07-05 09:45:00,36.87,36.92,36.86,36.91,66400.0,23.0589,23.0902,23.0527,23.0839,66400.0
2011-07-05 09:50:00,36.91,37.0,36.91,36.99,68900.0,23.0839,23.1402,23.0839,23.134,68900.0
2011-07-05 09:55:00,36.98,37.2,36.98,37.2,94300.0,23.1277,23.2653,23.1277,23.2653,94300.0
2011-07-05 10:00:00,37.2,37.2,37.12,37.19,60700.0,23.2653,23.2653,23.2153,23.259,60700.0
2011-07-05 10:05:00,37.19,37.19,37.14,37.15,31400.0,23.259,23.259,23.2278,23.234,31400.0
2011-07-05 10:10:00,37.15,37.18,37.14,37.15,35300.0,23.234,23.2528,23.2278,23.234,35300.0
2011-07-05 10:15:00,37.14,37.16,37.14,37.15,37400.0,23.2278,23.2403,23.2278,23.234,37400.0
2011-07-05 10:20:00,37.14,37.16,37.14,37.15,50300.0,23.2278,23.2403,23.2278,23.234,50300.0
2011-07-05 10:25:00,37.15,37.2,37.14,37.2,74800.0,23.234,23.2653,23.2278,23.2653,74800.0
2011-07-05 10:30:00,37.2,37.2,37.18,37.18,17500.0,23.2653,23.2653,23.2528,23.2528,17500.0
2011-07-05 10:35:00,37.19,37.24,37.18,37.21,33300.0,23.259,23.2903,23.2528,23.2715,33300.0
2011-07-05 10:40:00,37.21,37.23,37.18,37.19,42600.0,23.2715,23.2841,23.2528,23.259,42600.0
2011-07-05 10:45:00,37.18,37.19,37.11,37.13,45300.0,23.2528,23.259,23.209,23.2215,45300.0
2011-07-05 10:50:00,37.13,37.18,37.12,37.17,35600.0,23.2215,23.2528,23.2153,23.2465,35600.0
2011-07-05 10:55:00,37.16,37.18,37.14,37.15,25500.0,23.2403,23.2528,23.2278,23.234,25500.0
2011-07-05 11:00:00,37.15,37.15,37.08,37.08,35100.0,23.234,23.234,23.1902,23.1902,35100.0
2011-07-05 11:05:00,37.09,37.1,37.07,37.08,23700.0,23.1965,23.2028,23.184,23.1902,23700.0
2011-07-05 11:10:00,37.08,37.08,37.03,37.05,30100.0,23.1902,23.1902,23.159,23.1715,30100.0
2011-07-05 11:15:00,37.06,37.08,37.05,37.07,27100.0,23.1777,23.1902,23.1715,23.184,27100.0
2011-07-05 11:20:00,37.06,37.07,37.05,37.05,20900.0,23.1777,23.184,23.1715,23.1715,20900.0
2011-07-05 11:25:00,37.06,37.06,37.04,37.05,15500.0,23.1777,23.1777,23.1652,23.1715,15500.0
2011-07-05 11:30:00,37.05,37.08,37.04,37.08,20800.0,23.1715,23.1902,23.1652,23.1902,20800.0
2011-07-05 11:35:00,37.08,37.08,37.06,37.06,17500.0,23.1902,23.1902,23.1777,23.1777,17500.0
2011-07-05 11:40:00,37.07,37.11,37.06,37.11,32700.0,23.184,23.209,23.1777,23.209,32700.0
2011-07-05 11:45:00,37.11,37.11,37.06,37.07,27800.0,23.209,23.209,23.1777,23.184,27800.0
2011-07-05 11:50:00,37.06,37.09,37.05,37.09,33500.0,23.1777,23.1965,23.1715,23.1965,33500.0
2011-07-05 11:55:00,37.09,37.13,37.09,37.13,21800.0,23.1965,23.2215,23.1965,23.2215,21800.0
2011-07-05 12:00:00,37.13,37.15,37.11,37.12,16300.0,23.2215,23.234,23.209,23.2153,16300.0
2011-07-05 12:05:00,37.13,37.15,37.12,37.15,10200.0,23.2215,23.234,23.2153,23.234,10200.0
2011-07-05 12:10:00,37.15,37.15,37.12,37.13,10800.0,23.234,23.234,23.2153,23.2215,10800.0
2011-07-05 12:15:00,37.12,37.13,37.11,37.11,10200.0,23.2153,23.2215,23.209,23.209,10200.0
2011-07-05 12:20:00,37.12,37.13,37.11,37.13,18200.0,23.2153,23.2215,23.209,23.2215,18200.0
2011-07-05 12:25:00,37.13,37.14,37.1,37.11,33300.0,23.2215,23.2278,23.2028,23.209,33300.0
2011-07-05 12:30:00,37.11,37.11,37.09,37.09,31300.0,23.209,23.209,23.1965,23.1965,31300.0
2011-07-05 12:35:00,37.09,37.1,37.06,37.07,27600.0,23.1965,23.2028,23.1777,23.184,27600.0
2011-07-05 12:40:00,37.06,37.07,37.06,37.07,10800.0,23.1777,23.184,23.1777,23.184,10800.0
2011-07-05 12:45:00,37.07,37.07,37.04,37.04,23200.0,23.184,23.184,23.1652,23.1652,23200.0
2011-07-05 12:50:00,37.04,37.07,37.04,37.06,36400.0,23.1652,23.184,23.1652,23.1777,36400.0
2011-07-05 12:55:00,37.05,37.07,37.04,37.06,30400.0,23.1715,23.184,23.1652,23.1777,30400.0
2011-07-05 13:00:00,37.06,37.07,37.05,37.06,24700.0,23.1777,23.184,23.1715,23.1777,24700.0
2011-07-05 13:05:00,37.07,37.07,37.04,37.07,23800.0,23.184,23.184,23.1652,23.184,23800.0
2011-07-05 13:10:00,37.06,37.07,37.05,37.06,31100.0,23.1777,23.184,23.1715,23.1777,31100.0
2011-07-05 13:15:00,37.06,37.06,37.03,37.04,24100.0,23.1777,23.1777,23.159,23.1652,24100.0
2011-07-05 13:20:00,37.05,37.07,37.04,37.07,26900.0,23.1715,23.184,23.1652,23.184,26900.0
2011-07-05 13:25:00,37.06,37.08,37.06,37.07,15800.0,23.1777,23.1902,23.1777,23.184,15800.0
2011-07-05 13:30:00,37.07,37.08,37.05,37.06,23400.0,23.184,23.1902,23.1715,23.1777,23400.0
2011-07-05 13:35:00,37.06,37.07,37.05,37.07,33400.0,23.1777,23.184,23.1715,23.184,33400.0
2011-07-05 13:40:00,37.07,37.09,37.05,37.07,28600.0,23.184,23.1965,23.1715,23.184,28600.0
2011-07-05 13:45:00,37.07,37.13,37.07,37.12,38700.0,23.184,23.2215,23.184,23.2153,38700.0
2011-07-05 13:50:00,37.11,37.14,37.11,37.13,19600.0,23.209,23.2278,23.209,23.2215,19600.0
2011-07-05 13:55:00,37.13,37.13,37.09,37.1,11300.0,23.2215,23.2215,23.1965,23.2028,11300.0
2011-07-05 14:00:00,37.09,37.1,37.05,37.07,55600.0,23.1965,23.2028,23.1715,23.184,55600.0
2011-07-05 14:05:00,37.07,37.09,37.05,37.09,31700.0,23.184,23.1965,23.1715,23.1965,31700.0
2011-07-05 14:10:00,37.09,37.11,37.07,37.1,25700.0,23.1965,23.209,23.184,23.2028,25700.0
2011-07-05 14:15:00,37.1,37.1,37.05,37.05,34200.0,23.2028,23.2028,23.1715,23.1715,34200.0
2011-07-05 14:20:00,37.05,37.08,37.03,37.04,62800.0,23.1715,23.1902,23.159,23.1652,62800.0
2011-07-05 14:25:00,37.04,37.04,37.01,37.01,21000.0,23.1652,23.1652,23.1465,23.1465,21000.0
2011-07-05 14:30:00,37.02,37.05,37.01,37.05,32400.0,23.1527,23.1715,23.1465,23.1715,32400.0
2011-07-05 14:35:00,37.04,37.08,37.04,37.08,30800.0,23.1652,23.1902,23.1652,23.1902,30800.0
2011-07-05 14:40:00,37.07,37.08,37.05,37.08,29800.0,23.184,23.1902,23.1715,23.1902,29800.0
2011-07-05 14:45:00,37.08,37.11,37.07,37.1,42500.0,23.1902,23.209,23.184,23.2028,42500.0
2011-07-05 14:50:00,37.1,37.11,37.09,37.09,20500.0,23.2028,23.209,23.1965,23.1965,20500.0
2011-07-05 14:55:00,37.1,37.12,37.09,37.11,47500.0,23.2028,23.2153,23.1965,23.209,47500.0
2011-07-05 15:00:00,37.11,37.13,37.09,37.11,43100.0,23.209,23.2215,23.1965,23.209,43100.0
2011-07-05 15:05:00,37.11,37.15,37.11,37.15,32600.0,23.209,23.234,23.209,23.234,32600.0
2011-07-05 15:10:00,37.15,37.16,37.11,37.12,26100.0,23.234,23.2403,23.209,23.2153,26100.0
2011-07-05 15:15:00,37.12,37.14,37.11,37.14,30700.0,23.2153,23.2278,23.209,23.2278,30700.0
2011-07-05 15:20:00,37.14,37.18,37.12,37.17,56300.0,23.2278,23.2528,23.2153,23.2465,56300.0
2011-07-05 15:25:00,37.17,37.17,37.14,37.15,30800.0,23.2465,23.2465,23.2278,23.234,30800.0
2011-07-05 15:30:00,37.14,37.17,37.11,37.11,71200.0,23.2278,23.2465,23.209,23.209,71200.0
2011-07-05 15:35:00,37.11,37.11,37.07,37.08,67800.0,23.209,23.209,23.184,23.1902,67800.0
2011-07-05 15:40:00,37.09,37.11,37.06,37.11,88400.0,23.1965,23.209,23.1777,23.209,88400.0
2011-07-05 15:45:00,37.11,37.12,37.09,37.1,117600.0,23.209,23.2153,23.1965,23.2028,117600.0
2011-07-05 15:50:00,37.1,37.13,37.09,37.12,96500.0,23.2028,23.2215,23.1965,23.2153,96500.0
2011-07-05 15:55:00,37.13,37.16,37.12,37.15,287000.0,23.2215,23.2403,23.2153,23.234,287000.0
2011-07-06 09:30:00,37.08,37.1,37.02,37.09,83100.0,23.1902,23.2028,23.1527,23.1965,83100.0
2011-07-06 09:35:00,37.09,37.2,37.08,37.16,66100.0,23.1965,23.2653,23.1902,23.2403,66100.0
2011-07-06 09:40:00,37.15,37.19,37.14,37.17,25500.0,23.234,23.259,23.2278,23.2465,25500.0
2011-07-06 09:45:00,37.18,37.2,37.15,37.2,49800.0,23.2528,23.2653,23.234,23.2653,49800.0
2011-07-06 09:50:00,37.19,37.21,37.19,37.2,27900.0,23.259,23.2715,23.259,23.2653,27900.0
2011-07-06 09:55:00,37.19,37.23,37.18,37.21,52200.0,23.259,23.2841,23.2528,23.2715,52200.0
2011-07-06 10:00:00,37.2,37.25,37.2,37.23,56800.0,23.2653,23.2966,23.2653,23.2841,56800.0
2011-07-06 10:05:00,37.22,37.22,37.14,37.19,55600.0,23.2778,23.2778,23.2278,23.259,55600.0
2011-07-06 10:10:00,37.19,37.25,37.18,37.19,32100.0,23.259,23.2966,23.2528,23.259,32100.0
2011-07-06 10:15:00,37.19,37.19,37.13,37.14,41700.0,23.259,23.259,23.2215,23.2278,41700.0
2011-07-06 10:20:00,37.14,37.15,37.09,37.1,37900.0,23.2278,23.234,23.1965,23.2028,37900.0
2011-07-06 10:25:00,37.1,37.17,37.1,37.17,50700.0,23.2028,23.2465,23.2028,23.2465,50700.0
2011-07-06 10:30:00,37.18,37.18,37.17,37.18,30500.0,23.2528,23.2528,23.2465,23.2528,30500.0
2011-07-06 10:35:00,37.17,37.24,37.17,37.21,44700.0,23.2465,23.2903,23.2465,23.2715,44700.0
2011-07-06 10:40:00,37.22,37.22,37.13,37.13,22600.0,23.2778,23.2778,23.2215,23.2215,22600.0
2011-07-06 10:45:00,37.13,37.17,37.12,37.16,35400.0,23.2215,23.2465,23.2153,23.2403,35400.0
2011-07-06 10:50:00,37.17,37.22,37.16,37.21,49200.0,23.2465,23.2778,23.2403,23.2715,49200.0
2011-07-06 10:55:00,37.22,37.22,37.19,37.21,35400.0,23.2778,23.2778,23.259,23.2715,35400.0
2011-07-06 11:00:00,37.21,37.23,37.18,37.18,27100.0,23.2715,23.2841,23.2528,23.2528,27100.0
2011-07-06 11:05:00,37.18,37.19,37.16,37.19,34400.0,23.2528,23.259,23.2403,23.259,34400.0
2011-07-06 11:10:00,37.19,37.2,37.17,37.18,42800.0,23.259,23.2653,23.2465,23.2528,42800.0
2011-07-06 11:15:00,37.19,37.22,37.18,37.21,22400.0,23.259,23.2778,23.2528,23.2715,22400.0
2011-07-06 11:20:00,37.22,37.22,37.21,37.21,20400.0,23.2778,23.2778,23.2715,23.2715,20400.0
2011-07-06 11:25:00,37.21,37.22,37.19,37.19,27000.0,23.2715,23.2778,23.259,23.259,27000.0
2011-07-06 11:30:00,37.19,37.2,37.16,37.18,29700.0,23.259,23.2653,23.2403,23.2528,29700.0
2011-07-06 11:35:00,37.18,37.23,37.17,37.19,36700.0,23.2528,23.2841,23.2465,23.259,36700.0
2011-07-06 11:40:00,37.2,37.23,37.19,37.2,36800.0,23.2653,23.2841,23.259,23.2653,36800.0
2011-07-06 11:45:00,37.2,37.24,37.2,37.24,41400.0,23.2653,23.2903,23.2653,23.2903,41400.0
2011-07-06 11:50:00,37.24,37.26,37.23,37.26,21300.0,23.2903,23.3028,23.2841,23.3028,21300.0
2011-07-06 11:55:00,37.26,37.27,37.25,37.26,25600.0,23.3028,23.3091,23.2966,23.3028,25600.0
2011-07-06 12:00:00,37.26,37.27,37.24,37.24,17600.0,23.3028,23.3091,23.2903,23.2903,17600.0
2011-07-06 12:05:00,37.24,37.27,37.24,37.27,20200.0,23.2903,23.3091,23.2903,23.3091,20200.0
2011-07-06 12:10:00,37.26,37.27,37.25,37.26,16100.0,23.3028,23.3091,23.2966,23.3028,16100.0
2011-07-06 12:15:00,37.25,37.26,37.25,37.25,7600.0,23.2966,23.3028,23.2966,23.2966,7600.0
2011-07-06 12:20:00,37.25,37.26,37.25,37.26,19300.0,23.2966,23.3028,23.2966,23.3028,19300.0
2011-07-06 12:25:00,37.25,37.26,37.24,37.25,27500.0,23.2966,23.3028,23.2903,23.2966,27500.0
2011-07-06 12:30:00,37.25,37.26,37.25,37.25,13500.0,23.2966,23.3028,23.2966,23.2966,13500.0
2011-07-06 12:35:00,37.26,37.26,37.24,37.25,40000.0,23.3028,23.3028,23.2903,23.2966,40000.0
2011-07-06 12:40:00,37.25,37.25,37.24,37.24,11600.0,23.2966,23.2966,23.2903,23.2903,11600.0
2011-07-06 12:45:00,37.25,37.28,37.24,37.27,63800.0,23.2966,23.3153,23.2903,23.3091,63800.0
2011-07-06 12:50:00,37.26,37.27,37.25,37.27,28600.0,23.3028,23.3091,23.2966,23.3091,28600.0
2011-07-06 12:55:00,37.26,37.27,37.26,37.27,15500.0,23.3028,23.3091,23.3028,23.3091,15500.0
2011-07-06 13:00:00,37.27,37.28,37.26,37.26,29200.0,23.3091,23.3153,23.3028,23.3028,29200.0
2011-07-06 13:05:00,37.27,37.29,37.26,37.27,25800.0,23.3091,23.3216,23.3028,23.3091,25800.0
2011-07-06 13:10:00,37.27,37.29,37.27,37.27,25400.0,23.3091,23.3216,23.3091,23.3091,25400.0
2011-07-06 13:15:00,37.27,37.28,37.26,37.26,18500.0,23.3091,23.3153,23.3028,23.3028,18500.0
2011-07-06 13:20:00,37.27,37.27,37.23,37.24,30500.0,23.3091,23.3091,23.2841,23.2903,30500.0
2011-07-06 13:25:00,37.24,37.26,37.23,37.23,39200.0,23.2903,23.3028,23.2841,23.2841,39200.0
2011-07-06 13:30:00,37.23,37.24,37.22,37.23,14900.0,23.2841,23.2903,23.2778,23.2841,14900.0
2011-07-06 13:35:00,37.22,37.22,37.2,37.2,11600.0,23.2778,23.2778,23.2653,23.2653,11600.0
2011-07-06 13:40:00,37.21,37.23,37.2,37.23,24400.0,23.2715,23.2841,23.2653,23.2841,24400.0
2011-07-06 13:45:00,37.22,37.23,37.22,37.23,18700.0,23.2778,23.2841,23.2778,23.2841,18700.0
2011-07-06 13:50:00,37.23,37.24,37.22,37.23,34700.0,23.2841,23.2903,23.2778,23.2841,34700.0
2011-07-06 13:55:00,37.23,37.23,37.22,37.22,32900.0,23.2841,23.2841,23.2778,23.2778,32900.0
2011-07-06 14:00:00,37.22,37.24,37.22,37.24,18900.0,23.2778,23.2903,23.2778,23.2903,18900.0
2011-07-06 14:05:00,37.23,37.24,37.23,37.24,51400.0,23.2841,23.2903,23.2841,23.2903,51400.0
2011-07-06 14:10:00,37.23,37.24,37.23,37.23,15700.0,23.2841,23.2903,23.2841,23.2841,15700.0
2011-07-06 14:15:00,37.23,37.25,37.23,37.24,58800.0,23.2841,23.2966,23.2841,23.2903,58800.0
2011-07-06 14:20:00,37.24,37.25,37.23,37.24,45800.0,23.2903,23.2966,23.2841,23.2903,45800.0
2011-07-06 14:25:00,37.23,37.24,37.23,37.23,18900.0,23.2841,23.2903,23.2841,23.2841,18900.0
2011-07-06 14:30:00,37.24,37.25,37.23,37.23,33400.0,23.2903,23.2966,23.2841,23.2841,33400.0
2011-07-06 14:35:00,37.23,37.26,37.23,37.24,34700.0,23.2841,23.3028,23.2841,23.2903,34700.0
2011-07-06 14:40:00,37.25,37.26,37.24,37.26,13200.0,23.2966,23.3028,23.2903,23.3028,13200.0
2011-07-06 14:45:00,37.26,37.29,37.25,37.29,35200.0,23.3028,23.3216,23.2966,23.3216,35200.0
2011-07-06 14:50:00,37.29,37.29,37.28,37.28,20700.0,23.3216,23.3216,23.3153,23.3153,20700.0
2011-07-06 14:55:00,37.28,37.29,37.25,37.25,60300.0,23.3153,23.3216,23.2966,23.2966,60300.0
2011-07-06 15:00:00,37.25,37.26,37.23,37.23,49200.0,23.2966,23.3028,23.2841,23.2841,49200.0
2011-07-06 15:05:00,37.24,37.28,37.23,37.25,57900.0,23.2903,23.3153,23.2841,23.2966,57900.0
2011-07-06 15:10:00,37.25,37.27,37.23,37.23,49800.0,23.2966,23.3091,23.2841,23.2841,49800.0
2011-07-06 15:15:00,37.23,37.26,37.23,37.26,38600.0,23.2841,23.3028,23.2841,23.3028,38600.0
2011-07-06 15:20:00,37.26,37.27,37.25,37.27,29800.0,23.3028,23.3091,23.2966,23.3091,29800.0
2011-07-06 15:25:00,37.26,37.27,37.26,37.26,50700.0,23.3028,23.3091,23.3028,23.3028,50700.0
2011-07-06 15:30:00,37.26,37.27,37.26,37.26,40200.0,23.3028,23.3091,23.3028,23.3028,40200.0
2011-07-06 15:35:00,37.26,37.27,37.25,37.26,56100.0,23.3028,23.3091,23.2966,23.3028,56100.0
2011-07-06 15:40:00,37.26,37.29,37.26,37.29,57500.0,23.3028,23.3216,23.3028,23.3216,57500.0
2011-07-06 15:45:00,37.29,37.3,37.27,37.3,132700.0,23.3216,23.3278,23.3091,23.3278,132700.0
2011-07-06 15:50:00,37.29,37.31,37.29,37.31,128900.0,23.3216,23.3341,23.3216,23.3341,128900.0
2011-07-06 15:55:00,37.3,37.33,37.3,37.32,220600.0,23.3278,23.3466,23.3278,23.3403,220600.0
2011-07-07 09:30:00,37.18,37.25,37.01,37.02,162000.0,23.4444,23.4886,23.3372,23.3435,162000.0
2011-07-07 09:35:00,37.02,37.02,36.9,36.96,110500.0,23.3435,23.3435,23.2679,23.3057,110500.0
2011-07-07 09:40:00,36.96,36.99,36.92,36.97,85300.0,23.3057,23.3246,23.2805,23.312,85300.0
2011-07-07 09:45:00,36.96,37.04,36.96,37.0,90300.0,23.3057,23.3561,23.3057,23.3309,90300.0
2011-07-07 09:50:00,37.01,37.05,36.99,36.99,101300.0,23.3372,23.3624,23.3246,23.3246,101300.0
2011-07-07 09:55:00,36.99,37.0,36.94,36.94,96600.0,23.3246,23.3309,23.2931,23.2931,96600.0
2011-07-07 10:00:00,36.95,37.0,36.92,36.94,168600.0,23.2994,23.3309,23.2805,23.2931,168600.0
2011-07-07 10:05:00,36.93,36.95,36.88,36.89,58400.0,23.2868,23.2994,23.2552,23.2615,58400.0
2011-07-07 10:10:00,36.89,36.93,36.88,36.89,96800.0,23.2615,23.2868,23.2552,23.2615,96800.0
2011-07-07 10:15:00,36.88,36.89,36.82,36.82,134600.0,23.2552,23.2615,23.2174,23.2174,134600.0
2011-07-07 10:20:00,36.83,36.86,36.8,36.85,42300.0,23.2237,23.2426,23.2048,23.2363,42300.0
2011-07-07 10:25:00,36.84,36.93,36.81,36.89,201200.0,23.23,23.2868,23.2111,23.2615,201200.0
2011-07-07 10:30:00,36.89,36.92,36.86,36.9,245500.0,23.2615,23.2805,23.2426,23.2679,245500.0
2011-07-07 10:35:00,36.9,36.91,36.83,36.83,63500.0,23.2679,23.2742,23.2237,23.2237,63500.0
2011-07-07 10:40:00,36.83,36.85,36.81,36.82,62800.0,23.2237,23.2363,23.2111,23.2174,62800.0
2011-07-07 10:45:00,36.82,36.85,36.78,36.85,105200.0,23.2174,23.2363,23.1922,23.2363,105200.0
2011-07-07 10:50:00,36.85,36.86,36.84,36.85,116300.0,23.2363,23.2426,23.23,23.2363,116300.0
2011-07-07 10:55:00,36.86,36.86,36.81,36.85,120900.0,23.2426,23.2426,23.2111,23.2363,120900.0
2011-07-07 11:00:00,36.85,36.85,36.83,36.85,35700.0,23.2363,23.2363,23.2237,23.2363,35700.0
2011-07-07 11:05:00,36.85,36.86,36.8,36.81,39100.0,23.2363,23.2426,23.2048,23.2111,39100.0
2011-07-07 11:10:00,36.81,36.81,36.79,36.8,20200.0,23.2111,23.2111,23.1985,23.2048,20200.0
2011-07-07 11:15:00,36.79,36.8,36.79,36.79,17300.0,23.1985,23.2048,23.1985,23.1985,17300.0
2011-07-07 11:20:00,36.8,36.8,36.79,36.79,28500.0,23.2048,23.2048,23.1985,23.1985,28500.0
2011-07-07 11:25:00,36.8,36.82,36.79,36.8,78500.0,23.2048,23.2174,23.1985,23.2048,78500.0
2011-07-07 11:30:00,36.8,36.81,36.78,36.79,32500.0,23.2048,23.2111,23.1922,23.1985,32500.0
2011-07-07 11:35:00,36.79,36.83,36.78,36.81,102200.0,23.1985,23.2237,23.1922,23.2111,102200.0
2011-07-07 11:40:00,36.82,36.91,36.82,36.9,58100.0,23.2174,23.2742,23.2174,23.2679,58100.0
2011-07-07 11:45:00,36.91,36.97,36.9,36.95,71800.0,23.2742,23.312,23.2679,23.2994,71800.0
2011-07-07 11:50:00,36.95,36.96,36.94,36.95,22100.0,23.2994,23.3057,23.2931,23.2994,22100.0
2011-07-07 11:55:00,36.96,36.97,36.95,36.96,29500.0,23.3057,23.312,23.2994,23.3057,29500.0
2011-07-07 12:00:00,36.96,36.97,36.96,36.96,38000.0,23.3057,23.312,23.3057,23.3057,38000.0
2011-07-07 12:05:00,36.96,36.97,36.96,36.97,26000.0,23.3057,23.312,23.3057,23.312,26000.0
2011-07-07 12:10:00,36.97,37.01,36.96,37.01,50900.0,23.312,23.3372,23.3057,23.3372,50900.0
2011-07-07 12:15:00,37.01,37.02,37.0,37.01,44100.0,23.3372,23.3435,23.3309,23.3372,44100.0
2011-07-07 12:20:00,37.01,37.02,37.0,37.01,32000.0,23.3372,23.3435,23.3309,23.3372,32000.0
2011-07-07 12:25:00,37.01,37.02,36.98,36.99,45400.0,23.3372,23.3435,23.3183,23.3246,45400.0
2011-07-07 12:30:00,36.99,37.03,36.99,37.02,96400.0,23.3246,23.3498,23.3246,23.3435,96400.0
2011-07-07 12:35:00,37.02,37.02,37.0,37.01,11900.0,23.3435,23.3435,23.3309,23.3372,11900.0
2011-07-07 12:40:00,37.01,37.01,37.0,37.0,12700.0,23.3372,23.3372,23.3309,23.3309,12700.0
2011-07-07 12:45:00,37.01,37.02,36.99,36.99,90600.0,23.3372,23.3435,23.3246,23.3246,90600.0
2011-07-07 12:50:00,36.99,37.02,36.99,37.02,25900.0,23.3246,23.3435,23.3246,23.3435,25900.0
2011-07-07 12:55:00,37.02,37.03,37.01,37.02,32900.0,23.3435,23.3498,23.3372,23.3435,32900.0
2011-07-07 13:00:00,37.02,37.03,37.01,37.03,15100.0,23.3435,23.3498,23.3372,23.3498,15100.0
2011-07-07 13:05:00,37.03,37.06,37.02,37.06,36600.0,23.3498,23.3687,23.3435,23.3687,36600.0
2011-07-07 13:10:00,37.06,37.07,37.05,37.06,27400.0,23.3687,23.375,23.3624,23.3687,27400.0
2011-07-07 13:15:00,37.05,37.06,37.04,37.05,17300.0,23.3624,23.3687,23.3561,23.3624,17300.0
2011-07-07 13:20:00,37.05,37.05,37.04,37.04,13900.0,23.3624,23.3624,23.3561,23.3561,13900.0
2011-07-07 13:25:00,37.05,37.05,37.03,37.04,22000.0,23.3624,23.3624,23.3498,23.3561,22000.0
2011-07-07 13:30:00,37.04,37.04,37.02,37.02,21100.0,23.3561,23.3561,23.3435,23.3435,21100.0
2011-07-07 13:35:00,37.02,37.03,37.02,37.02,17100.0,23.3435,23.3498,23.3435,23.3435,17100.0
2011-07-07 13:40:00,37.02,37.03,37.01,37.02,38300.0,23.3435,23.3498,23.3372,23.3435,38300.0
2011-07-07 13:45:00,37.02,37.02,37.0,37.0,17200.0,23.3435,23.3435,23.3309,23.3309,17200.0
2011-07-07 13:50:00,37.0,37.01,36.98,36.98,26100.0,23.3309,23.3372,23.3183,23.3183,26100.0
2011-07-07 13:55:00,36.98,36.99,36.97,36.98,20100.0,23.3183,23.3246,23.312,23.3183,20100.0
2011-07-07 14:00:00,36.97,36.98,36.97,36.97,15400.0,23.312,23.3183,23.312,23.312,15400.0
2011-07-07 14:05:00,36.98,36.98,36.97,36.98,52200.0,23.3183,23.3183,23.312,23.3183,52200.0
2011-07-07 14:10:00,36.98,36.98,36.95,36.95,36600.0,23.3183,23.3183,23.2994,23.2994,36600.0
2011-07-07 14:15:00,36.95,36.96,36.94,36.95,21800.0,23.2994,23.3057,23.2931,23.2994,21800.0
2011-07-07 14:20:00,36.95,36.95,36.94,36.94,32200.0,23.2994,23.2994,23.2931,23.2931,32200.0
2011-07-07 14:25:00,36.94,36.95,36.93,36.94,138700.0,23.2931,23.2994,23.2868,23.2931,138700.0
2011-07-07 14:30:00,36.94,36.94,36.93,36.93,56300.0,23.2931,23.2931,23.2868,23.2868,56300.0
2011-07-07 14:35:00,36.93,36.95,36.93,36.94,38200.0,23.2868,23.2994,23.2868,23.2931,38200.0
2011-07-07 14:40:00,36.95,36.95,36.93,36.94,85900.0,23.2994,23.2994,23.2868,23.2931,85900.0
2011-07-07 14:45:00,36.94,36.94,36.93,36.94,20600.0,23.2931,23.2931,23.2868,23.2931,20600.0
2011-07-07 14:50:00,36.94,36.94,36.93,36.93,24200.0,23.2931,23.2931,23.2868,23.2868,24200.0
2011-07-07 14:55:00,36.94,36.94,36.93,36.94,26400.0,23.2931,23.2931,23.2868,23.2931,26400.0
2011-07-07 15:00:00,36.94,36.94,36.93,36.93,48100.0,23.2931,23.2931,23.2868,23.2868,48100.0
2011-07-07 15:05:00,36.94,36.94,36.93,36.93,85000.0,23.2931,23.2931,23.2868,23.2868,85000.0
2011-07-07 15:10:00,36.94,36.99,36.93,36.99,196700.0,23.2931,23.3246,23.2868,23.3246,196700.0
2011-07-07 15:15:00,36.99,37.01,36.98,36.98,114700.0,23.3246,23.3372,23.3183,23.3183,114700.0
2011-07-07 15:20:00,36.98,37.01,36.98,36.99,74300.0,23.3183,23.3372,23.3183,23.3246,74300.0
2011-07-07 15:25:00,36.99,37.01,36.99,37.01,72000.0,23.3246,23.3372,23.3246,23.3372,72000.0
2011-07-07 15:30:00,37.0,37.02,37.0,37.02,73700.0,23.3309,23.3435,23.3309,23.3435,73700.0
2011-07-07 15:35:00,37.02,37.04,37.01,37.02,123000.0,23.3435,23.3561,23.3372,23.3435,123000.0
2011-07-07 15:40:00,37.03,37.03,37.02,37.02,73700.0,23.3498,23.3498,23.3435,23.3435,73700.0
2011-07-07 15:45:00,37.02,37.03,37.0,37.0,85600.0,23.3435,23.3498,23.3309,23.3309,85600.0
2011-07-07 15:50:00,37.0,37.03,37.0,37.01,187600.0,23.3309,23.3498,23.3309,23.3372,187600.0
2011-07-07 15:55:00,37.01,37.04,37.0,37.03,452100.0,23.3372,23.3561,23.3309,23.3498,452100.0
2011-07-08 09:30:00,36.9,37.0,36.79,36.98,117700.0,23.2679,23.3309,23.1985,23.3183,117700.0
2011-07-08 09:35:00,36.98,36.98,36.91,36.94,40200.0,23.3183,23.3183,23.2742,23.2931,40200.0
2011-07-08 09:40:00,36.94,37.0,36.93,36.96,65500.0,23.2931,23.3309,23.2868,23.3057,65500.0
2011-07-08 09:45:00,36.95,36.97,36.88,36.88,125100.0,23.2994,23.312,23.2552,23.2552,125100.0
2011-07-08 09:50:00,36.88,36.91,36.87,36.91,60500.0,23.2552,23.2742,23.2489,23.2742,60500.0
2011-07-08 09:55:00,36.91,36.91,36.86,36.87,31600.0,23.2742,23.2742,23.2426,23.2489,31600.0
2011-07-08 10:00:00,36.87,36.91,36.86,36.89,84300.0,23.2489,23.2742,23.2426,23.2615,84300.0
2011-07-08 10:05:00,36.9,36.99,36.9,36.99,48000.0,23.2679,23.3246,23.2679,23.3246,48000.0
2011-07-08 10:10:00,36.98,37.0,36.96,36.99,46100.0,23.3183,23.3309,23.3057,23.3246,46100.0
2011-07-08 10:15:00,37.0,37.0,36.93,36.94,47500.0,23.3309,23.3309,23.2868,23.2931,47500.0
2011-07-08 10:20:00,36.93,36.95,36.9,36.92,90200.0,23.2868,23.2994,23.2679,23.2805,90200.0
2011-07-08 10:25:00,36.91,36.93,36.9,36.92,70400.0,23.2742,23.2868,23.2679,23.2805,70400.0
2011-07-08 10:30:00,36.92,36.94,36.91,36.93,57400.0,23.2805,23.2931,23.2742,23.2868,57400.0
2011-07-08 10:35:00,36.93,36.98,36.92,36.97,50000.0,23.2868,23.3183,23.2805,23.312,50000.0
2011-07-08 10:40:00,36.97,37.0,36.96,36.98,47300.0,23.312,23.3309,23.3057,23.3183,47300.0
2011-07-08 10:45:00,36.97,36.98,36.94,36.95,61800.0,23.312,23.3183,23.2931,23.2994,61800.0
2011-07-08 10:50:00,36.94,36.94,36.92,36.94,29400.0,23.2931,23.2931,23.2805,23.2931,29400.0
2011-07-08 10:55:00,36.94,36.95,36.93,36.93,29800.0,23.2931,23.2994,23.2868,23.2868,29800.0
2011-07-08 11:00:00,36.93,36.94,36.9,36.91,41800.0,23.2868,23.2931,23.2679,23.2742,41800.0
2011-07-08 11:05:00,36.9,36.91,36.9,36.9,40700.0,23.2679,23.2742,23.2679,23.2679,40700.0
2011-07-08 11:10:00,36.9,36.91,36.83,36.85,56000.0,23.2679,23.2742,23.2237,23.2363,56000.0
2011-07-08 11:15:00,36.86,36.87,36.83,36.87,37700.0,23.2426,23.2489,23.2237,23.2489,37700.0
2011-07-08 11:20:00,36.87,36.88,36.86,36.87,20600.0,23.2489,23.2552,23.2426,23.2489,20600.0
2011-07-08 11:25:00,36.87,36.88,36.83,36.84,45700.0,23.2489,23.2552,23.2237,23.23,45700.0
2011-07-08 11:30:00,36.84,36.87,36.83,36.87,51500.0,23.23,23.2489,23.2237,23.2489,51500.0
2011-07-08 11:35:00,36.86,36.93,36.86,36.93,26000.0,23.2426,23.2868,23.2426,23.2868,26000.0
2011-07-08 11:40:00,36.93,36.93,36.9,36.9,35000.0,23.2868,23.2868,23.2679,23.2679,35000.0
2011-07-08 11:45:00,36.9,36.91,36.87,36.89,107400.0,23.2679,23.2742,23.2489,23.2615,107400.0
2011-07-08 11:50:00,36.9,36.9,36.87,36.88,31900.0,23.2679,23.2679,23.2489,23.2552,31900.0
2011-07-08 11:55:00,36.88,36.91,36.87,36.89,53700.0,23.2552,23.2742,23.2489,23.2615,53700.0
2011-07-08 12:00:00,36.9,36.91,36.89,36.9,33200.0,23.2679,23.2742,23.2615,23.2679,33200.0
2011-07-08 12:05:00,36.91,36.91,36.87,36.88,26000.0,23.2742,23.2742,23.2489,23.2552,26000.0
2011-07-08 12:10:00,36.87,36.87,36.83,36.85,29200.0,23.2489,23.2489,23.2237,23.2363,29200.0
2011-07-08 12:15:00,36.84,36.87,36.84,36.85,38800.0,23.23,23.2489,23.23,23.2363,38800.0
2011-07-08 12:20:00,36.86,36.87,36.83,36.84,32000.0,23.2426,23.2489,23.2237,23.23,32000.0
2011-07-08 12:25:00,36.84,36.87,36.82,36.86,94300.0,23.23,23.2489,23.2174,23.2426,94300.0
2011-07-08 12:30:00,36.86,36.87,36.86,36.87,15600.0,23.2426,23.2489,23.2426,23.2489,15600.0
2011-07-08 12:35:00,36.87,36.87,36.85,36.85,35000.0,23.2489,23.2489,23.2363,23.2363,35000.0
2011-07-08 12:40:00,36.85,36.86,36.85,36.85,34700.0,23.2363,23.2426,23.2363,23.2363,34700.0
2011-07-08 12:45:00,36.86,36.87,36.85,36.86,51000.0,23.2426,23.2489,23.2363,23.2426,51000.0
2011-07-08 12:50:00,36.87,36.87,36.84,36.84,20100.0,23.2489,23.2489,23.23,23.23,20100.0
2011-07-08 12:55:00,36.84,36.84,36.82,36.82,19200.0,23.23,23.23,23.2174,23.2174,19200.0
2011-07-08 13:00:00,36.82,36.83,36.8,36.83,44700.0,23.2174,23.2237,23.2048,23.2237,44700.0
2011-07-08 13:05:00,36.82,36.83,36.82,36.82,9600.0,23.2174,23.2237,23.2174,23.2174,9600.0
2011-07-08 13:10:00,36.83,36.83,36.81,36.81,40800.0,23.2237,23.2237,23.2111,23.2111,40800.0
2011-07-08 13:15:00,36.81,36.82,36.8,36.8,23900.0,23.2111,23.2174,23.2048,23.2048,23900.0
2011-07-08 13:20:00,36.81,36.81,36.79,36.8,32800.0,23.2111,23.2111,23.1985,23.2048,32800.0
2011-07-08 13:25:00,36.79,36.82,36.79,36.81,25600.0,23.1985,23.2174,23.1985,23.2111,25600.0
2011-07-08 13:30:00,36.81,36.84,36.81,36.84,24700.0,23.2111,23.23,23.2111,23.23,24700.0
2011-07-08 13:35:00,36.83,36.87,36.82,36.87,60900.0,23.2237,23.2489,23.2174,23.2489,60900.0
2011-07-08 13:40:00,36.86,36.88,36.86,36.88,16300.0,23.2426,23.2552,23.2426,23.2552,16300.0
2011-07-08 13:45:00,36.88,36.88,36.87,36.87,69700.0,23.2552,23.2552,23.2489,23.2489,69700.0
2011-07-08 13:50:00,36.88,36.88,36.87,36.88,17000.0,23.2552,23.2552,23.2489,23.2552,17000.0
2011-07-08 13:55:00,36.88,36.88,36.86,36.86,30800.0,23.2552,23.2552,23.2426,23.2426,30800.0
2011-07-08 14:00:00,36.86,36.87,36.85,36.86,31000.0,23.2426,23.2489,23.2363,23.2426,31000.0
2011-07-08 14:05:00,36.86,36.88,36.85,36.88,57200.0,23.2426,23.2552,23.2363,23.2552,57200.0
2011-07-08 14:10:00,36.88,36.88,36.85,36.85,33700.0,23.2552,23.2552,23.2363,23.2363,33700.0
2011-07-08 14:15:00,36.85,36.86,36.8,36.82,64200.0,23.2363,23.2426,23.2048,23.2174,64200.0
2011-07-08 14:20:00,36.81,36.83,36.8,36.82,28800.0,23.2111,23.2237,23.2048,23.2174,28800.0
2011-07-08 14:25:00,36.83,36.83,36.81,36.82,21000.0,23.2237,23.2237,23.2111,23.2174,21000.0
2011-07-08 14:30:00,36.81,36.86,36.81,36.85,63200.0,23.2111,23.2426,23.2111,23.2363,63200.0
2011-07-08 14:35:00,36.86,36.86,36.8,36.8,38800.0,23.2426,23.2426,23.2048,23.2048,38800.0
2011-07-08 14:40:00,36.81,36.81,36.76,36.76,40100.0,23.2111,23.2111,23.1796,23.1796,40100.0
2011-07-08 14:45:00,36.76,36.77,36.76,36.76,29400.0,23.1796,23.1859,23.1796,23.1796,29400.0
2011-07-08 14:50:00,36.76,36.77,36.75,36.75,27900.0,23.1796,23.1859,23.1733,23.1733,27900.0
2011-07-08 14:55:00,36.75,36.76,36.75,36.76,17300.0,23.1733,23.1796,23.1733,23.1796,17300.0
2011-07-08 15:00:00,36.75,36.8,36.75,36.79,85500.0,23.1733,23.2048,23.1733,23.1985,85500.0
2011-07-08 15:05:00,36.79,36.81,36.79,36.79,37100.0,23.1985,23.2111,23.1985,23.1985,37100.0
2011-07-08 15:10:00,36.79,36.8,36.76,36.77,57300.0,23.1985,23.2048,23.1796,23.1859,57300.0
2011-07-08 15:15:00,36.78,36.78,36.72,36.72,106200.0,23.1922,23.1922,23.1544,23.1544,106200.0
2011-07-08 15:20:00,36.72,36.76,36.7,36.76,89800.0,23.1544,23.1796,23.1417,23.1796,89800.0
2011-07-08 15:25:00,36.75,36.76,36.74,36.74,80600.0,23.1733,23.1796,23.167,23.167,80600.0
2011-07-08 15:30:00,36.74,36.75,36.73,36.74,140900.0,23.167,23.1733,23.1607,23.167,140900.0
2011-07-08 15:35:00,36.74,36.78,36.74,36.76,105700.0,23.167,23.1922,23.167,23.1796,105700.0
2011-07-08 15:40:00,36.77,36.77,36.73,36.73,87900.0,23.1859,23.1859,23.1607,23.1607,87900.0
2011-07-08 15:45:00,36.74,36.76,36.73,36.75,254000.0,23.167,23.1796,23.1607,23.1733,254000.0
2011-07-08 15:50:00,36.75,36.78,36.75,36.77,136200.0,23.1733,23.1922,23.1733,23.1859,136200.0
2011-07-08 15:55:00,36.78,36.81,36.76,36.8,299800.0,23.1922,23.2111,23.1796,23.2048,299800.0
2011-07-11 09:30:00,36.6,36.76,36.6,36.73,131800.0,23.0787,23.1796,23.0787,23.1607,131800.0
2011-07-11 09:35:00,36.71,36.71,36.63,36.66,39500.0,23.148,23.148,23.0976,23.1165,39500.0
2011-07-11 09:40:00,36.66,36.66,36.62,36.63,41300.0,23.1165,23.1165,23.0913,23.0976,41300.0
2011-07-11 09:45:00,36.63,36.63,36.59,36.63,81800.0,23.0976,23.0976,23.0724,23.0976,81800.0
2011-07-11 09:50:00,36.63,36.66,36.61,36.66,24900.0,23.0976,23.1165,23.085,23.1165,24900.0
2011-07-11 09:55:00,36.66,36.7,36.64,36.65,91900.0,23.1165,23.1417,23.1039,23.1102,91900.0
2011-07-11 10:00:00,36.65,36.73,36.64,36.73,54000.0,23.1102,23.1607,23.1039,23.1607,54000.0
2011-07-11 10:05:00,36.73,36.77,36.66,36.66,73900.0,23.1607,23.1859,23.1165,23.1165,73900.0
2011-07-11 10:10:00,36.65,36.65,36.61,36.64,45800.0,23.1102,23.1102,23.085,23.1039,45800.0
2011-07-11 10:15:00,36.64,36.73,36.63,36.7,37100.0,23.1039,23.1607,23.0976,23.1417,37100.0
2011-07-11 10:20:00,36.69,36.73,36.67,36.72,45700.0,23.1354,23.1607,23.1228,23.1544,45700.0
2011-07-11 10:25:00,36.72,36.73,36.68,36.72,43200.0,23.1544,23.1607,23.1291,23.1544,43200.0
2011-07-11 10:30:00,36.71,36.84,36.7,36.82,106200.0,23.148,23.23,23.1417,23.2174,106200.0
2011-07-11 10:35:00,36.81,36.86,36.81,36.85,52900.0,23.2111,23.2426,23.2111,23.2363,52900.0
2011-07-11 10:40:00,36.85,36.88,36.84,36.87,42400.0,23.2363,23.2552,23.23,23.2489,42400.0
2011-07-11 10:45:00,36.87,36.9,36.85,36.9,57400.0,23.2489,23.2679,23.2363,23.2679,57400.0
2011-07-11 10:50:00,36.9,36.93,36.87,36.89,85700.0,23.2679,23.2868,23.2489,23.2615,85700.0
2011-07-11 10:55:00,36.9,36.9,36.83,36.83,57100.0,23.2679,23.2679,23.2237,23.2237,57100.0
2011-07-11 11:00:00,36.83,36.84,36.79,36.8,57300.0,23.2237,23.23,23.1985,23.2048,57300.0
2011-07-11 11:05:00,36.8,36.88,36.79,36.85,63200.0,23.2048,23.2552,23.1985,23.2363,63200.0
2011-07-11 11:10:00,36.84,36.84,36.77,36.8,66500.0,23.23,23.23,23.1859,23.2048,66500.0
2011-07-11 11:15:00,36.8,36.81,36.79,36.79,65800.0,23.2048,23.2111,23.1985,23.1985,65800.0
2011-07-11 11:20:00,36.79,36.8,36.78,36.78,49200.0,23.1985,23.2048,23.1922,23.1922,49200.0
2011-07-11 11:25:00,36.79,36.82,36.78,36.78,46900.0,23.1985,23.2174,23.1922,23.1922,46900.0
2011-07-11 11:30:00,36.78,36.82,36.78,36.79,41100.0,23.1922,23.2174,23.1922,23.1985,41100.0
2011-07-11 11:35:00,36.79,36.8,36.75,36.75,18000.0,23.1985,23.2048,23.1733,23.1733,18000.0
2011-07-11 11:40:00,36.75,36.75,36.7,36.73,32700.0,23.1733,23.1733,23.1417,23.1607,32700.0
2011-07-11 11:45:00,36.72,36.76,36.71,36.76,21500.0,23.1544,23.1796,23.148,23.1796,21500.0
2011-07-11 11:50:00,36.76,36.8,36.75,36.8,44100.0,23.1796,23.2048,23.1733,23.2048,44100.0
2011-07-11 11:55:00,36.8,36.82,36.77,36.78,55700.0,23.2048,23.2174,23.1859,23.1922,55700.0
2011-07-11 12:00:00,36.77,36.77,36.76,36.77,12800.0,23.1859,23.1859,23.1796,23.1859,12800.0
2011-07-11 12:05:00,36.76,36.77,36.76,36.77,41700.0,23.1796,23.1859,23.1796,23.1859,41700.0
2011-07-11 12:10:00,36.76,36.77,36.74,36.75,16800.0,23.1796,23.1859,23.167,23.1733,16800.0
2011-07-11 12:15:00,36.75,36.75,36.74,36.75,5400.0,23.1733,23.1733,23.167,23.1733,5400.0
2011-07-11 12:20:00,36.74,36.77,36.74,36.76,26400.0,23.167,23.1859,23.167,23.1796,26400.0
2011-07-11 12:25:00,36.75,36.78,36.75,36.77,14400.0,23.1733,23.1922,23.1733,23.1859,14400.0
2011-07-11 12:30:00,36.77,36.78,36.76,36.76,34000.0,23.1859,23.1922,23.1796,23.1796,34000.0
2011-07-11 12:35:00,36.76,36.77,36.75,36.76,38500.0,23.1796,23.1859,23.1733,23.1796,38500.0
2011-07-11 12:40:00,36.77,36.77,36.76,36.76,23400.0,23.1859,23.1859,23.1796,23.1796,23400.0
2011-07-11 12:45:00,36.77,36.78,36.76,36.76,98400.0,23.1859,23.1922,23.1796,23.1796,98400.0
2011-07-11 12:50:00,36.76,36.76,36.75,36.76,29700.0,23.1796,23.1796,23.1733,23.1796,29700.0
2011-07-11 12:55:00,36.76,36.78,36.75,36.77,15100.0,23.1796,23.1922,23.1733,23.1859,15100.0
2011-07-11 13:00:00,36.77,36.79,36.77,36.79,14900.0,23.1859,23.1985,23.1859,23.1985,14900.0
2011-07-11 13:05:00,36.79,36.81,36.79,36.8,47500.0,23.1985,23.2111,23.1985,23.2048,47500.0
2011-07-11 13:10:00,36.8,36.8,36.79,36.8,21200.0,23.2048,23.2048,23.1985,23.2048,21200.0
2011-07-11 13:15:00,36.8,36.8,36.75,36.76,39900.0,23.2048,23.2048,23.1733,23.1796,39900.0
2011-07-11 13:20:00,36.76,36.77,36.75,36.77,20800.0,23.1796,23.1859,23.1733,23.1859,20800.0
2011-07-11 13:25:00,36.76,36.79,36.76,36.78,18700.0,23.1796,23.1985,23.1796,23.1922,18700.0
2011-07-11 13:30:00,36.79,36.8,36.78,36.78,35100.0,23.1985,23.2048,23.1922,23.1922,35100.0
2011-07-11 13:35:00,36.78,36.78,36.75,36.76,36500.0,23.1922,23.1922,23.1733,23.1796,36500.0
2011-07-11 13:40:00,36.77,36.78,36.76,36.77,21200.0,23.1859,23.1922,23.1796,23.1859,21200.0
2011-07-11 13:45:00,36.78,36.82,36.77,36.82,33400.0,23.1922,23.2174,23.1859,23.2174,33400.0
2011-07-11 13:50:00,36.82,36.82,36.81,36.82,8900.0,23.2174,23.2174,23.2111,23.2174,8900.0
2011-07-11 13:55:00,36.82,36.82,36.8,36.82,23500.0,23.2174,23.2174,23.2048,23.2174,23500.0
2011-07-11 14:00:00,36.82,36.82,36.8,36.8,21100.0,23.2174,23.2174,23.2048,23.2048,21100.0
2011-07-11 14:05:00,36.81,36.82,36.8,36.81,12800.0,23.2111,23.2174,23.2048,23.2111,12800.0
2011-07-11 14:10:00,36.8,36.81,36.79,36.8,38900.0,23.2048,23.2111,23.1985,23.2048,38900.0
2011-07-11 14:15:00,36.79,36.8,36.79,36.79,21300.0,23.1985,23.2048,23.1985,23.1985,21300.0
2011-07-11 14:20:00,36.79,36.81,36.78,36.79,24600.0,23.1985,23.2111,23.1922,23.1985,24600.0
2011-07-11 14:25:00,36.78,36.8,36.77,36.8,22700.0,23.1922,23.2048,23.1859,23.2048,22700.0
2011-07-11 14:30:00,36.79,36.81,36.78,36.8,51900.0,23.1985,23.2111,23.1922,23.2048,51900.0
2011-07-11 14:35:00,36.79,36.8,36.79,36.8,16300.0,23.1985,23.2048,23.1985,23.2048,16300.0
2011-07-11 14:40:00,36.8,36.81,36.79,36.8,33400.0,23.2048,23.2111,23.1985,23.2048,33400.0
2011-07-11 14:45:00,36.79,36.82,36.79,36.8,37800.0,23.1985,23.2174,23.1985,23.2048,37800.0
2011-07-11 14:50:00,36.79,36.82,36.79,36.81,50800.0,23.1985,23.2174,23.1985,23.2111,50800.0
2011-07-11 14:55:00,36.8,36.81,36.79,36.8,25100.0,23.2048,23.2111,23.1985,23.2048,25100.0
2011-07-11 15:00:00,36.8,36.83,36.8,36.8,125100.0,23.2048,23.2237,23.2048,23.2048,125100.0
2011-07-11 15:05:00,36.8,36.82,36.8,36.8,57900.0,23.2048,23.2174,23.2048,23.2048,57900.0
2011-07-11 15:10:00,36.81,36.86,36.8,36.86,76300.0,23.2111,23.2426,23.2048,23.2426,76300.0
2011-07-11 15:15:00,36.85,36.85,36.83,36.84,38000.0,23.2363,23.2363,23.2237,23.23,38000.0
2011-07-11 15:20:00,36.84,36.84,36.79,36.82,62900.0,23.23,23.23,23.1985,23.2174,62900.0
2011-07-11 15:25:00,36.81,36.87,36.8,36.87,74000.0,23.2111,23.2489,23.2048,23.2489,74000.0
2011-07-11 15:30:00,36.88,36.88,36.84,36.84,70900.0,23.2552,23.2552,23.23,23.23,70900.0
2011-07-11 15:35:00,36.85,36.87,36.83,36.85,144800.0,23.2363,23.2489,23.2237,23.2363,144800.0
2011-07-11 15:40:00,36.85,36.89,36.84,36.86,107800.0,23.2363,23.2615,23.23,23.2426,107800.0
2011-07-11 15:45:00,36.87,36.88,36.83,36.83,94200.0,23.2489,23.2552,23.2237,23.2237,94200.0
2011-07-11 15:50:00,36.84,36.84,36.81,36.83,121900.0,23.23,23.23,23.2111,23.2237,121900.0
2011-07-11 15:55:00,36.84,36.87,36.83,36.85,400100.0,23.23,23.2489,23.2237,23.2363,400100.0
2011-07-12 09:30:00,36.82,36.92,36.73,36.81,109700.0,23.2174,23.2805,23.1607,23.2111,109700.0
2011-07-12 09:35:00,36.81,36.89,36.8,36.85,34600.0,23.2111,23.2615,23.2048,23.2363,34600.0
2011-07-12 09:40:00,36.84,36.94,36.84,36.9,39200.0,23.23,23.2931,23.23,23.2679,39200.0
2011-07-12 09:45:00,36.89,36.91,36.87,36.9,74700.0,23.2615,23.2742,23.2489,23.2679,74700.0
2011-07-12 09:50:00,36.91,36.91,36.88,36.89,62500.0,23.2742,23.2742,23.2552,23.2615,62500.0
2011-07-12 09:55:00,36.9,37.0,36.89,36.98,59900.0,23.2679,23.3309,23.2615,23.3183,59900.0
2011-07-12 10:00:00,36.99,36.99,36.94,36.95,36600.0,23.3246,23.3246,23.2931,23.2994,36600.0
2011-07-12 10:05:00,36.95,36.99,36.94,36.98,51100.0,23.2994,23.3246,23.2931,23.3183,51100.0
2011-07-12 10:10:00,36.97,36.98,36.96,36.96,44300.0,23.312,23.3183,23.3057,23.3057,44300.0
2011-07-12 10:15:00,36.97,36.97,36.96,36.97,28200.0,23.312,23.312,23.3057,23.312,28200.0
2011-07-12 10:20:00,36.96,36.97,36.9,36.9,67000.0,23.3057,23.312,23.2679,23.2679,67000.0
2011-07-12 10:25:00,36.9,36.92,36.89,36.92,27800.0,23.2679,23.2805,23.2615,23.2805,27800.0
2011-07-12 10:30:00,36.92,36.94,36.89,36.94,34000.0,23.2805,23.2931,23.2615,23.2931,34000.0
2011-07-12 10:35:00,36.94,36.94,36.89,36.91,31000.0,23.2931,23.2931,23.2615,23.2742,31000.0
2011-07-12 10:40:00,36.91,36.96,36.91,36.96,28100.0,23.2742,23.3057,23.2742,23.3057,28100.0
2011-07-12 10:45:00,36.96,36.97,36.92,36.94,35700.0,23.3057,23.312,23.2805,23.2931,35700.0
2011-07-12 10:50:00,36.94,36.96,36.91,36.95,35000.0,23.2931,23.3057,23.2742,23.2994,35000.0
2011-07-12 10:55:00,36.96,36.97,36.93,36.96,23000.0,23.3057,23.312,23.2868,23.3057,23000.0
2011-07-12 11:00:00,36.95,37.0,36.94,36.97,31600.0,23.2994,23.3309,23.2931,23.312,31600.0
2011-07-12 11:05:00,36.97,36.99,36.96,36.98,26400.0,23.312,23.3246,23.3057,23.3183,26400.0
2011-07-12 11:10:00,36.98,37.01,36.97,36.98,29800.0,23.3183,23.3372,23.312,23.3183,29800.0
2011-07-12 11:15:00,36.98,37.01,36.98,37.0,22800.0,23.3183,23.3372,23.3183,23.3309,22800.0
2011-07-12 11:20:00,37.01,37.05,36.98,37.05,50400.0,23.3372,23.3624,23.3183,23.3624,50400.0
2011-07-12 11:25:00,37.06,37.06,36.97,37.03,57900.0,23.3687,23.3687,23.312,23.3498,57900.0
2011-07-12 11:30:00,37.03,37.08,37.03,37.07,129100.0,23.3498,23.3814,23.3498,23.375,129100.0
2011-07-12 11:35:00,37.06,37.08,37.05,37.06,39300.0,23.3687,23.3814,23.3624,23.3687,39300.0
2011-07-12 11:40:00,37.06,37.12,37.05,37.11,40300.0,23.3687,23.4066,23.3624,23.4003,40300.0
2011-07-12 11:45:00,37.11,37.14,37.11,37.12,32400.0,23.4003,23.4192,23.4003,23.4066,32400.0
2011-07-12 11:50:00,37.12,37.15,37.11,37.13,40500.0,23.4066,23.4255,23.4003,23.4129,40500.0
2011-07-12 11:55:00,37.13,37.15,37.13,37.14,50900.0,23.4129,23.4255,23.4129,23.4192,50900.0
2011-07-12 12:00:00,37.13,37.14,37.1,37.12,29300.0,23.4129,23.4192,23.394,23.4066,29300.0
2011-07-12 12:05:00,37.12,37.17,37.12,37.14,20000.0,23.4066,23.4381,23.4066,23.4192,20000.0
2011-07-12 12:10:00,37.14,37.14,37.11,37.12,19200.0,23.4192,23.4192,23.4003,23.4066,19200.0
2011-07-12 12:15:00,37.12,37.12,37.1,37.1,14500.0,23.4066,23.4066,23.394,23.394,14500.0
2011-07-12 12:20:00,37.1,37.11,37.08,37.08,28100.0,23.394,23.4003,23.3814,23.3814,28100.0
2011-07-12 12:25:00,37.08,37.09,37.06,37.06,12400.0,23.3814,23.3877,23.3687,23.3687,12400.0
2011-07-12 12:30:00,37.06,37.07,37.04,37.05,28700.0,23.3687,23.375,23.3561,23.3624,28700.0
2011-07-12 12:35:00,37.04,37.05,37.03,37.04,19400.0,23.3561,23.3624,23.3498,23.3561,19400.0
2011-07-12 12:40:00,37.03,37.07,37.03,37.07,30100.0,23.3498,23.375,23.3498,23.375,30100.0
2011-07-12 12:45:00,37.07,37.09,37.07,37.07,18100.0,23.375,23.3877,23.375,23.375,18100.0
2011-07-12 12:50:00,37.06,37.07,37.05,37.05,7000.0,23.3687,23.375,23.3624,23.3624,7000.0
2011-07-12 12:55:00,37.06,37.09,37.05,37.09,17600.0,23.3687,23.3877,23.3624,23.3877,17600.0
2011-07-12 13:00:00,37.08,37.09,37.07,37.08,17800.0,23.3814,23.3877,23.375,23.3814,17800.0
2011-07-12 13:05:00,37.08,37.14,37.08,37.12,37200.0,23.3814,23.4192,23.3814,23.4066,37200.0
2011-07-12 13:10:00,37.13,37.13,37.12,37.12,9700.0,23.4129,23.4129,23.4066,23.4066,9700.0
2011-07-12 13:15:00,37.12,37.12,37.04,37.07,33300.0,23.4066,23.4066,23.3561,23.375,33300.0
2011-07-12 13:20:00,37.06,37.1,37.06,37.1,30500.0,23.3687,23.394,23.3687,23.394,30500.0
2011-07-12 13:25:00,37.09,37.1,37.03,37.04,18400.0,23.3877,23.394,23.3498,23.3561,18400.0
2011-07-12 13:30:00,37.03,37.05,37.02,37.02,33100.0,23.3498,23.3624,23.3435,23.3435,33100.0
2011-07-12 13:35:00,37.02,37.03,37.01,37.03,15500.0,23.3435,23.3498,23.3372,23.3498,15500.0
2011-07-12 13:40:00,37.02,37.03,37.0,37.0,14800.0,23.3435,23.3498,23.3309,23.3309,14800.0
2011-07-12 13:45:00,37.0,37.04,37.0,37.04,23900.0,23.3309,23.3561,23.3309,23.3561,23900.0
2011-07-12 13:50:00,37.03,37.04,37.02,37.04,17700.0,23.3498,23.3561,23.3435,23.3561,17700.0
2011-07-12 13:55:00,37.03,37.05,37.02,37.02,19700.0,23.3498,23.3624,23.3435,23.3435,19700.0
2011-07-12 14:00:00,37.02,37.09,37.01,37.07,42700.0,23.3435,23.3877,23.3372,23.375,42700.0
2011-07-12 14:05:00,37.07,37.11,37.06,37.09,34300.0,23.375,23.4003,23.3687,23.3877,34300.0
2011-07-12 14:10:00,37.09,37.16,37.09,37.13,101000.0,23.3877,23.4318,23.3877,23.4129,101000.0
2011-07-12 14:15:00,37.14,37.17,37.13,37.14,61200.0,23.4192,23.4381,23.4129,23.4192,61200.0
2011-07-12 14:20:00,37.14,37.16,37.13,37.13,26100.0,23.4192,23.4318,23.4129,23.4129,26100.0
2011-07-12 14:25:00,37.13,37.17,37.11,37.16,73100.0,23.4129,23.4381,23.4003,23.4318,73100.0
2011-07-12 14:30:00,37.17,37.18,37.14,37.18,88200.0,23.4381,23.4444,23.4192,23.4444,88200.0
2011-07-12 14:35:00,37.18,37.19,37.17,37.18,93600.0,23.4444,23.4507,23.4381,23.4444,93600.0
2011-07-12 14:40:00,37.18,37.21,37.18,37.2,27800.0,23.4444,23.4633,23.4444,23.457,27800.0
2011-07-12 14:45:00,37.2,37.21,37.19,37.2,29500.0,23.457,23.4633,23.4507,23.457,29500.0
2011-07-12 14:50:00,37.2,37.21,37.17,37.17,18300.0,23.457,23.4633,23.4381,23.4381,18300.0
2011-07-12 14:55:00,37.17,37.19,37.15,37.18,43600.0,23.4381,23.4507,23.4255,23.4444,43600.0
2011-07-12 15:00:00,37.17,37.2,37.16,37.16,40500.0,23.4381,23.457,23.4318,23.4318,40500.0
2011-07-12 15:05:00,37.16,37.18,37.14,37.14,119800.0,23.4318,23.4444,23.4192,23.4192,119800.0
2011-07-12 15:10:00,37.14,37.15,37.08,37.08,57900.0,23.4192,23.4255,23.3814,23.3814,57900.0
2011-07-12 15:15:00,37.09,37.13,37.09,37.13,41500.0,23.3877,23.4129,23.3877,23.4129,41500.0
2011-07-12 15:20:00,37.12,37.19,37.12,37.15,78900.0,23.4066,23.4507,23.4066,23.4255,78900.0
2011-07-12 15:25:00,37.15,37.15,37.1,37.15,49800.0,23.4255,23.4255,23.394,23.4255,49800.0
2011-07-12 15:30:00,37.15,37.15,37.1,37.11,58400.0,23.4255,23.4255,23.394,23.4003,58400.0
2011-07-12 15:35:00,37.12,37.16,37.1,37.16,100000.0,23.4066,23.4318,23.394,23.4318,100000.0
2011-07-12 15:40:00,37.15,37.19,37.15,37.17,226600.0,23.4255,23.4507,23.4255,23.4381,226600.0
2011-07-12 15:45:00,37.16,37.17,37.05,37.05,164200.0,23.4318,23.4381,23.3624,23.3624,164200.0
2011-07-12 15:50:00,37.05,37.06,37.0,37.01,176100.0,23.3624,23.3687,23.3309,23.3372,176100.0
2011-07-12 15:55:00,37.02,37.07,37.01,37.04,335200.0,23.3435,23.375,23.3372,23.3561,335200.0
2011-07-13 09:30:00,37.22,37.27,37.07,37.09,108500.0,23.4696,23.5012,23.375,23.3877,108500.0
2011-07-13 09:35:00,37.1,37.11,36.89,36.9,71500.0,23.394,23.4003,23.2615,23.2679,71500.0
2011-07-13 09:40:00,36.89,37.03,36.89,36.97,44800.0,23.2615,23.3498,23.2615,23.312,44800.0
2011-07-13 09:45:00,36.98,36.99,36.95,36.95,46900.0,23.3183,23.3246,23.2994,23.2994,46900.0
2011-07-13 09:50:00,36.96,36.99,36.81,36.81,98400.0,23.3057,23.3246,23.2111,23.2111,98400.0
2011-07-13 09:55:00,36.82,36.94,36.82,36.91,69100.0,23.2174,23.2931,23.2174,23.2742,69100.0
2011-07-13 10:00:00,36.9,37.05,36.9,37.0,64000.0,23.2679,23.3624,23.2679,23.3309,64000.0
2011-07-13 10:05:00,37.0,37.08,37.0,37.05,56000.0,23.3309,23.3814,23.3309,23.3624,56000.0
2011-07-13 10:10:00,37.05,37.14,37.04,37.11,84000.0,23.3624,23.4192,23.3561,23.4003,84000.0
2011-07-13 10:15:00,37.11,37.14,37.1,37.13,25800.0,23.4003,23.4192,23.394,23.4129,25800.0
2011-07-13 10:20:00,37.12,37.14,37.09,37.13,41600.0,23.4066,23.4192,23.3877,23.4129,41600.0
2011-07-13 10:25:00,37.12,37.14,37.0,37.0,44500.0,23.4066,23.4192,23.3309,23.3309,44500.0
2011-07-13 10:30:00,37.0,37.02,36.98,36.99,90900.0,23.3309,23.3435,23.3183,23.3246,90900.0
2011-07-13 10:35:00,37.0,37.02,36.93,36.94,78200.0,23.3309,23.3435,23.2868,23.2931,78200.0
2011-07-13 10:40:00,36.93,37.03,36.93,37.0,52100.0,23.2868,23.3498,23.2868,23.3309,52100.0
2011-07-13 10:45:00,37.0,37.04,36.98,37.03,61300.0,23.3309,23.3561,23.3183,23.3498,61300.0
2011-07-13 10:50:00,37.03,37.04,36.99,37.0,38800.0,23.3498,23.3561,23.3246,23.3309,38800.0
2011-07-13 10:55:00,36.99,37.02,36.99,37.01,32700.0,23.3246,23.3435,23.3246,23.3372,32700.0
2011-07-13 11:00:00,37.01,37.02,36.99,36.99,34200.0,23.3372,23.3435,23.3246,23.3246,34200.0
2011-07-13 11:05:00,37.0,37.0,36.99,37.0,40900.0,23.3309,23.3309,23.3246,23.3309,40900.0
2011-07-13 11:10:00,37.0,37.0,36.94,36.99,58900.0,23.3309,23.3309,23.2931,23.3246,58900.0
2011-07-13 11:15:00,36.98,37.01,36.97,37.0,30400.0,23.3183,23.3372,23.312,23.3309,30400.0
2011-07-13 11:20:00,36.99,37.0,36.96,36.98,40300.0,23.3246,23.3309,23.3057,23.3183,40300.0
2011-07-13 11:25:00,36.98,36.98,36.97,36.98,43600.0,23.3183,23.3183,23.312,23.3183,43600.0
2011-07-13 11:30:00,36.98,36.98,36.97,36.98,26000.0,23.3183,23.3183,23.312,23.3183,26000.0
2011-07-13 11:35:00,36.97,36.98,36.94,36.94,41600.0,23.312,23.3183,23.2931,23.2931,41600.0
2011-07-13 11:40:00,36.94,36.95,36.92,36.94,54900.0,23.2931,23.2994,23.2805,23.2931,54900.0
2011-07-13 11:45:00,36.94,36.99,36.94,36.98,32500.0,23.2931,23.3246,23.2931,23.3183,32500.0
2011-07-13 11:50:00,36.98,36.98,36.95,36.96,24600.0,23.3183,23.3183,23.2994,23.3057,24600.0
2011-07-13 11:55:00,36.96,36.98,36.95,36.97,29700.0,23.3057,23.3183,23.2994,23.312,29700.0
2011-07-13 12:00:00,36.96,36.98,36.96,36.98,45700.0,23.3057,23.3183,23.3057,23.3183,45700.0
2011-07-13 12:05:00,36.98,36.98,36.96,36.97,15300.0,23.3183,23.3183,23.3057,23.312,15300.0
2011-07-13 12:10:00,36.97,36.98,36.95,36.97,35800.0,23.312,23.3183,23.2994,23.312,35800.0
2011-07-13 12:15:00,36.97,36.98,36.95,36.96,41600.0,23.312,23.3183,23.2994,23.3057,41600.0
2011-07-13 12:20:00,36.96,36.96,36.87,36.9,197700.0,23.3057,23.3057,23.2489,23.2679,197700.0
2011-07-13 12:25:00,36.9,36.92,36.9,36.91,12400.0,23.2679,23.2805,23.2679,23.2742,12400.0
2011-07-13 12:30:00,36.91,36.92,36.88,36.89,24700.0,23.2742,23.2805,23.2552,23.2615,24700.0
2011-07-13 12:35:00,36.89,36.89,36.87,36.88,21100.0,23.2615,23.2615,23.2489,23.2552,21100.0
2011-07-13 12:40:00,36.87,36.88,36.85,36.86,26400.0,23.2489,23.2552,23.2363,23.2426,26400.0
2011-07-13 12:45:00,36.85,36.89,36.85,36.89,36700.0,23.2363,23.2615,23.2363,23.2615,36700.0
2011-07-13 12:50:00,36.89,36.89,36.86,36.88,15400.0,23.2615,23.2615,23.2426,23.2552,15400.0
2011-07-13 12:55:00,36.89,36.89,36.85,36.86,12000.0,23.2615,23.2615,23.2363,23.2426,12000.0
2011-07-13 13:00:00,36.86,36.87,36.83,36.84,25000.0,23.2426,23.2489,23.2237,23.23,25000.0
2011-07-13 13:05:00,36.85,36.87,36.83,36.86,19100.0,23.2363,23.2489,23.2237,23.2426,19100.0
2011-07-13 13:10:00,36.87,36.88,36.85,36.85,21000.0,23.2489,23.2552,23.2363,23.2363,21000.0
2011-07-13 13:15:00,36.85,36.86,36.84,36.85,10700.0,23.2363,23.2426,23.23,23.2363,10700.0
2011-07-13 13:20:00,36.84,36.85,36.81,36.81,12900.0,23.23,23.2363,23.2111,23.2111,12900.0
2011-07-13 13:25:00,36.82,36.83,36.81,36.83,16700.0,23.2174,23.2237,23.2111,23.2237,16700.0
2011-07-13 13:30:00,36.83,36.86,36.82,36.86,36800.0,23.2237,23.2426,23.2174,23.2426,36800.0
2011-07-13 13:35:00,36.86,36.89,36.85,36.89,19200.0,23.2426,23.2615,23.2363,23.2615,19200.0
2011-07-13 13:40:00,36.89,36.89,36.87,36.87,4500.0,23.2615,23.2615,23.2489,23.2489,4500.0
2011-07-13 13:45:00,36.87,36.88,36.84,36.84,19500.0,23.2489,23.2552,23.23,23.23,19500.0
2011-07-13 13:50:00,36.84,36.85,36.81,36.83,18200.0,23.23,23.2363,23.2111,23.2237,18200.0
2011-07-13 13:55:00,36.83,36.83,36.82,36.82,9800.0,23.2237,23.2237,23.2174,23.2174,9800.0
2011-07-13 14:00:00,36.82,36.87,36.82,36.87,23900.0,23.2174,23.2489,23.2174,23.2489,23900.0
2011-07-13 14:05:00,36.87,36.91,36.87,36.88,52200.0,23.2489,23.2742,23.2489,23.2552,52200.0
2011-07-13 14:10:00,36.87,36.89,36.86,36.88,48400.0,23.2489,23.2615,23.2426,23.2552,48400.0
2011-07-13 14:15:00,36.88,36.9,36.87,36.89,36200.0,23.2552,23.2679,23.2489,23.2615,36200.0
2011-07-13 14:20:00,36.89,36.89,36.85,36.85,58500.0,23.2615,23.2615,23.2363,23.2363,58500.0
2011-07-13 14:25:00,36.85,36.89,36.83,36.89,36300.0,23.2363,23.2615,23.2237,23.2615,36300.0
2011-07-13 14:30:00,36.89,36.91,36.86,36.88,35400.0,23.2615,23.2742,23.2426,23.2552,35400.0
2011-07-13 14:35:00,36.89,36.89,36.85,36.85,41500.0,23.2615,23.2615,23.2363,23.2363,41500.0
2011-07-13 14:40:00,36.86,36.86,36.79,36.81,96500.0,23.2426,23.2426,23.1985,23.2111,96500.0
2011-07-13 14:45:00,36.82,36.84,36.81,36.83,40000.0,23.2174,23.23,23.2111,23.2237,40000.0
2011-07-13 14:50:00,36.82,36.87,36.82,36.86,27300.0,23.2174,23.2489,23.2174,23.2426,27300.0
2011-07-13 14:55:00,36.87,36.87,36.83,36.84,34200.0,23.2489,23.2489,23.2237,23.23,34200.0
2011-07-13 15:00:00,36.83,36.89,36.83,36.87,56400.0,23.2237,23.2615,23.2237,23.2489,56400.0
2011-07-13 15:05:00,36.86,36.87,36.83,36.84,40200.0,23.2426,23.2489,23.2237,23.23,40200.0
2011-07-13 15:10:00,36.85,36.85,36.78,36.81,47100.0,23.2363,23.2363,23.1922,23.2111,47100.0
2011-07-13 15:15:00,36.8,36.82,36.78,36.78,105200.0,23.2048,23.2174,23.1922,23.1922,105200.0
2011-07-13 15:20:00,36.78,36.82,36.75,36.82,184300.0,23.1922,23.2174,23.1733,23.2174,184300.0
2011-07-13 15:25:00,36.82,36.86,36.82,36.86,95000.0,23.2174,23.2426,23.2174,23.2426,95000.0
2011-07-13 15:30:00,36.86,36.87,36.79,36.79,107900.0,23.2426,23.2489,23.1985,23.1985,107900.0
2011-07-13 15:35:00,36.8,36.83,36.8,36.81,50400.0,23.2048,23.2237,23.2048,23.2111,50400.0
2011-07-13 15:40:00,36.81,36.82,36.76,36.79,134500.0,23.2111,23.2174,23.1796,23.1985,134500.0
2011-07-13 15:45:00,36.8,36.83,36.79,36.83,136300.0,23.2048,23.2237,23.1985,23.2237,136300.0
2011-07-13 15:50:00,36.83,36.9,36.82,36.87,266500.0,23.2237,23.2679,23.2174,23.2489,266500.0
2011-07-13 15:55:00,36.87,36.9,36.86,36.86,246100.0,23.2489,23.2679,23.2426,23.2426,246100.0
2011-07-14 09:30:00,36.82,36.88,36.71,36.81,99900.0,23.2174,23.2552,23.148,23.2111,99900.0
2011-07-14 09:35:00,36.82,36.99,36.81,36.98,53100.0,23.2174,23.3246,23.2111,23.3183,53100.0
2011-07-14 09:40:00,36.99,37.02,36.98,37.01,136900.0,23.3246,23.3435,23.3183,23.3372,136900.0
2011-07-14 09:45:00,37.0,37.15,37.0,37.13,83800.0,23.3309,23.4255,23.3309,23.4129,83800.0
2011-07-14 09:50:00,37.13,37.24,37.12,37.23,123800.0,23.4129,23.4822,23.4066,23.4759,123800.0
2011-07-14 09:55:00,37.23,37.24,37.13,37.13,72400.0,23.4759,23.4822,23.4129,23.4129,72400.0
2011-07-14 10:00:00,37.13,37.23,37.13,37.21,150200.0,23.4129,23.4759,23.4129,23.4633,150200.0
2011-07-14 10:05:00,37.2,37.23,37.18,37.21,54000.0,23.457,23.4759,23.4444,23.4633,54000.0
2011-07-14 10:10:00,37.22,37.22,37.16,37.19,86700.0,23.4696,23.4696,23.4318,23.4507,86700.0
2011-07-14 10:15:00,37.2,37.23,37.18,37.23,77200.0,23.457,23.4759,23.4444,23.4759,77200.0
2011-07-14 10:20:00,37.22,37.25,37.22,37.24,138200.0,23.4696,23.4886,23.4696,23.4822,138200.0
2011-07-14 10:25:00,37.24,37.28,37.24,37.27,195000.0,23.4822,23.5075,23.4822,23.5012,195000.0
2011-07-14 10:30:00,37.27,37.3,37.21,37.29,174500.0,23.5012,23.5201,23.4633,23.5138,174500.0
2011-07-14 10:35:00,37.29,37.33,37.28,37.32,231100.0,23.5138,23.539,23.5075,23.5327,231100.0
2011-07-14 10:40:00,37.33,37.37,37.3,37.34,122800.0,23.539,23.5642,23.5201,23.5453,122800.0
2011-07-14 10:45:00,37.34,37.38,37.33,37.37,85000.0,23.5453,23.5705,23.539,23.5642,85000.0
2011-07-14 10:50:00,37.37,37.4,37.28,37.31,111800.0,23.5642,23.5831,23.5075,23.5264,111800.0
2011-07-14 10:55:00,37.3,37.35,37.29,37.31,131500.0,23.5201,23.5516,23.5138,23.5264,131500.0
2011-07-14 11:00:00,37.31,37.32,37.2,37.22,202400.0,23.5264,23.5327,23.457,23.4696,202400.0
2011-07-14 11:05:00,37.23,37.28,37.2,37.27,50100.0,23.4759,23.5075,23.457,23.5012,50100.0
2011-07-14 11:10:00,37.27,37.3,37.23,37.25,72800.0,23.5012,23.5201,23.4759,23.4886,72800.0
2011-07-14 11:15:00,37.24,37.26,37.22,37.26,55100.0,23.4822,23.4949,23.4696,23.4949,55100.0
2011-07-14 11:20:00,37.25,37.26,37.23,37.23,23800.0,23.4886,23.4949,23.4759,23.4759,23800.0
2011-07-14 11:25:00,37.24,37.27,37.22,37.27,37000.0,23.4822,23.5012,23.4696,23.5012,37000.0
2011-07-14 11:30:00,37.26,37.35,37.26,37.34,145900.0,23.4949,23.5516,23.4949,23.5453,145900.0
2011-07-14 11:35:00,37.34,37.36,37.33,37.33,54900.0,23.5453,23.5579,23.539,23.539,54900.0
2011-07-14 11:40:00,37.33,37.36,37.3,37.3,49400.0,23.539,23.5579,23.5201,23.5201,49400.0
2011-07-14 11:45:00,37.3,37.36,37.3,37.36,45800.0,23.5201,23.5579,23.5201,23.5579,45800.0
2011-07-14 11:50:00,37.35,37.36,37.33,37.33,32200.0,23.5516,23.5579,23.539,23.539,32200.0
2011-07-14 11:55:00,37.32,37.33,37.3,37.31,30700.0,23.5327,23.539,23.5201,23.5264,30700.0
2011-07-14 12:00:00,37.3,37.31,37.28,37.31,42400.0,23.5201,23.5264,23.5075,23.5264,42400.0
2011-07-14 12:05:00,37.31,37.37,37.3,37.36,49800.0,23.5264,23.5642,23.5201,23.5579,49800.0
2011-07-14 12:10:00,37.37,37.4,37.35,37.4,78600.0,23.5642,23.5831,23.5516,23.5831,78600.0
2011-07-14 12:15:00,37.39,37.41,37.34,37.35,121300.0,23.5768,23.5894,23.5453,23.5516,121300.0
2011-07-14 12:20:00,37.34,37.36,37.32,37.33,33600.0,23.5453,23.5579,23.5327,23.539,33600.0
2011-07-14 12:25:00,37.33,37.34,37.31,37.32,25000.0,23.539,23.5453,23.5264,23.5327,25000.0
2011-07-14 12:30:00,37.31,37.34,37.3,37.34,18200.0,23.5264,23.5453,23.5201,23.5453,18200.0
2011-07-14 12:35:00,37.33,37.34,37.33,37.33,6700.0,23.539,23.5453,23.539,23.539,6700.0
2011-07-14 12:40:00,37.33,37.35,37.33,37.35,25500.0,23.539,23.5516,23.539,23.5516,25500.0
2011-07-14 12:45:00,37.35,37.36,37.32,37.33,40000.0,23.5516,23.5579,23.5327,23.539,40000.0
2011-07-14 12:50:00,37.32,37.32,37.22,37.23,64200.0,23.5327,23.5327,23.4696,23.4759,64200.0
2011-07-14 12:55:00,37.23,37.3,37.23,37.3,36900.0,23.4759,23.5201,23.4759,23.5201,36900.0
2011-07-14 13:00:00,37.3,37.31,37.25,37.28,59600.0,23.5201,23.5264,23.4886,23.5075,59600.0
2011-07-14 13:05:00,37.29,37.33,37.28,37.32,71800.0,23.5138,23.539,23.5075,23.5327,71800.0
2011-07-14 13:10:00,37.32,37.33,37.29,37.3,117300.0,23.5327,23.539,23.5138,23.5201,117300.0
2011-07-14 13:15:00,37.3,37.31,37.29,37.3,68500.0,23.5201,23.5264,23.5138,23.5201,68500.0
2011-07-14 13:20:00,37.29,37.36,37.28,37.35,116200.0,23.5138,23.5579,23.5075,23.5516,116200.0
2011-07-14 13:25:00,37.35,37.44,37.34,37.42,85500.0,23.5516,23.6084,23.5453,23.5957,85500.0
2011-07-14 13:30:00,37.43,37.48,37.43,37.46,125800.0,23.6021,23.6336,23.6021,23.621,125800.0
2011-07-14 13:35:00,37.46,37.49,37.45,37.47,88700.0,23.621,23.6399,23.6147,23.6273,88700.0
2011-07-14 13:40:00,37.47,37.48,37.45,37.45,77100.0,23.6273,23.6336,23.6147,23.6147,77100.0
2011-07-14 13:45:00,37.45,37.48,37.43,37.47,55900.0,23.6147,23.6336,23.6021,23.6273,55900.0
2011-07-14 13:50:00,37.47,37.5,37.47,37.49,46600.0,23.6273,23.6462,23.6273,23.6399,46600.0
2011-07-14 13:55:00,37.5,37.55,37.49,37.55,105300.0,23.6462,23.6777,23.6399,23.6777,105300.0
2011-07-14 14:00:00,37.55,37.57,37.54,37.56,147200.0,23.6777,23.6903,23.6714,23.684,147200.0
2011-07-14 14:05:00,37.56,37.57,37.55,37.57,84300.0,23.684,23.6903,23.6777,23.6903,84300.0
2011-07-14 14:10:00,37.57,37.65,37.57,37.63,106500.0,23.6903,23.7408,23.6903,23.7282,106500.0
2011-07-14 14:15:00,37.62,37.66,37.6,37.61,126000.0,23.7219,23.7471,23.7092,23.7156,126000.0
2011-07-14 14:20:00,37.61,37.63,37.6,37.62,73200.0,23.7156,23.7282,23.7092,23.7219,73200.0
2011-07-14 14:25:00,37.62,37.64,37.6,37.64,92100.0,23.7219,23.7345,23.7092,23.7345,92100.0
2011-07-14 14:30:00,37.64,37.65,37.6,37.6,209800.0,23.7345,23.7408,23.7092,23.7092,209800.0
2011-07-14 14:35:00,37.6,37.64,37.57,37.62,75600.0,23.7092,23.7345,23.6903,23.7219,75600.0
2011-07-14 14:40:00,37.62,37.67,37.62,37.66,64300.0,23.7219,23.7534,23.7219,23.7471,64300.0
2011-07-14 14:45:00,37.66,37.66,37.59,37.6,93000.0,23.7471,23.7471,23.7029,23.7092,93000.0
2011-07-14 14:50:00,37.6,37.64,37.59,37.64,153100.0,23.7092,23.7345,23.7029,23.7345,153100.0
2011-07-14 14:55:00,37.64,37.64,37.59,37.62,145100.0,23.7345,23.7345,23.7029,23.7219,145100.0
2011-07-14 15:00:00,37.61,37.62,37.58,37.59,108800.0,23.7156,23.7219,23.6966,23.7029,108800.0
2011-07-14 15:05:00,37.6,37.61,37.4,37.41,177100.0,23.7092,23.7156,23.5831,23.5894,177100.0
2011-07-14 15:10:00,37.41,37.43,37.38,37.43,97500.0,23.5894,23.6021,23.5705,23.6021,97500.0
2011-07-14 15:15:00,37.43,37.45,37.42,37.44,62700.0,23.6021,23.6147,23.5957,23.6084,62700.0
2011-07-14 15:20:00,37.45,37.49,37.44,37.45,50100.0,23.6147,23.6399,23.6084,23.6147,50100.0
2011-07-14 15:25:00,37.45,37.46,37.41,37.41,54900.0,23.6147,23.621,23.5894,23.5894,54900.0
2011-07-14 15:30:00,37.41,37.42,37.36,37.37,94000.0,23.5894,23.5957,23.5579,23.5642,94000.0
2011-07-14 15:35:00,37.37,37.39,37.36,37.37,66300.0,23.5642,23.5768,23.5579,23.5642,66300.0
2011-07-14 15:40:00,37.37,37.39,37.34,37.34,124600.0,23.5642,23.5768,23.5453,23.5453,124600.0
2011-07-14 15:45:00,37.34,37.34,37.27,37.27,230500.0,23.5453,23.5453,23.5012,23.5012,230500.0
2011-07-14 15:50:00,37.27,37.31,37.24,37.31,315100.0,23.5012,23.5264,23.4822,23.5264,315100.0
2011-07-14 15:55:00,37.31,37.41,37.31,37.37,547800.0,23.5264,23.5894,23.5264,23.5642,547800.0
2011-07-15 09:30:00,37.28,37.32,37.2,37.28,517000.0,23.5075,23.5327,23.457,23.5075,517000.0
2011-07-15 09:35:00,37.27,37.41,37.24,37.4,85600.0,23.5012,23.5894,23.4822,23.5831,85600.0
2011-07-15 09:40:00,37.39,37.49,37.37,37.45,62200.0,23.5768,23.6399,23.5642,23.6147,62200.0
2011-07-15 09:45:00,37.43,37.44,37.3,37.4,54400.0,23.6021,23.6084,23.5201,23.5831,54400.0
2011-07-15 09:50:00,37.4,37.42,37.38,37.39,87600.0,23.5831,23.5957,23.5705,23.5768,87600.0
2011-07-15 09:55:00,37.4,37.4,37.22,37.3,258800.0,23.5831,23.5831,23.4696,23.5201,258800.0
2011-07-15 10:00:00,37.31,37.41,37.3,37.38,84800.0,23.5264,23.5894,23.5201,23.5705,84800.0
2011-07-15 10:05:00,37.37,37.42,37.32,37.37,85100.0,23.5642,23.5957,23.5327,23.5642,85100.0
2011-07-15 10:10:00,37.37,37.37,37.31,37.35,170400.0,23.5642,23.5642,23.5264,23.5516,170400.0
2011-07-15 10:15:00,37.35,37.36,37.32,37.34,79700.0,23.5516,23.5579,23.5327,23.5453,79700.0
2011-07-15 10:20:00,37.35,37.41,37.32,37.4,152200.0,23.5516,23.5894,23.5327,23.5831,152200.0
2011-07-15 10:25:00,37.4,37.43,37.37,37.43,137500.0,23.5831,23.6021,23.5642,23.6021,137500.0
2011-07-15 10:30:00,37.43,37.43,37.32,37.34,91600.0,23.6021,23.6021,23.5327,23.5453,91600.0
2011-07-15 10:35:00,37.34,37.36,37.32,37.34,64600.0,23.5453,23.5579,23.5327,23.5453,64600.0
2011-07-15 10:40:00,37.33,37.38,37.33,37.36,85000.0,23.539,23.5705,23.539,23.5579,85000.0
2011-07-15 10:45:00,37.36,37.39,37.34,37.38,88100.0,23.5579,23.5768,23.5453,23.5705,88100.0
2011-07-15 10:50:00,37.39,37.43,37.37,37.42,50600.0,23.5768,23.6021,23.5642,23.5957,50600.0
2011-07-15 10:55:00,37.42,37.43,37.39,37.39,33100.0,23.5957,23.6021,23.5768,23.5768,33100.0
2011-07-15 11:00:00,37.39,37.42,37.38,37.42,66500.0,23.5768,23.5957,23.5705,23.5957,66500.0
2011-07-15 11:05:00,37.42,37.47,37.42,37.47,42100.0,23.5957,23.6273,23.5957,23.6273,42100.0
2011-07-15 11:10:00,37.47,37.57,37.46,37.57,102500.0,23.6273,23.6903,23.621,23.6903,102500.0
2011-07-15 11:15:00,37.57,37.57,37.51,37.51,116400.0,23.6903,23.6903,23.6525,23.6525,116400.0
2011-07-15 11:20:00,37.52,37.59,37.51,37.59,67000.0,23.6588,23.7029,23.6525,23.7029,67000.0
2011-07-15 11:25:00,37.58,37.6,37.56,37.6,78800.0,23.6966,23.7092,23.684,23.7092,78800.0
2011-07-15 11:30:00,37.59,37.59,37.54,37.56,121300.0,23.7029,23.7029,23.6714,23.684,121300.0
2011-07-15 11:35:00,37.56,37.62,37.56,37.6,86800.0,23.684,23.7219,23.684,23.7092,86800.0
2011-07-15 11:40:00,37.6,37.62,37.59,37.61,34400.0,23.7092,23.7219,23.7029,23.7156,34400.0
2011-07-15 11:45:00,37.6,37.61,37.58,37.61,74400.0,23.7092,23.7156,23.6966,23.7156,74400.0
2011-07-15 11:50:00,37.61,37.7,37.61,37.67,213900.0,23.7156,23.7723,23.7156,23.7534,213900.0
2011-07-15 11:55:00,37.67,37.67,37.47,37.61,132800.0,23.7534,23.7534,23.6273,23.7156,132800.0
2011-07-15 12:00:00,37.61,37.7,37.47,37.67,143100.0,23.7156,23.7723,23.6273,23.7534,143100.0
2011-07-15 12:05:00,37.67,37.71,37.66,37.69,169000.0,23.7534,23.7786,23.7471,23.766,169000.0
2011-07-15 12:10:00,37.69,37.72,37.67,37.69,77300.0,23.766,23.7849,23.7534,23.766,77300.0
2011-07-15 12:15:00,37.7,37.74,37.69,37.71,128900.0,23.7723,23.7975,23.766,23.7786,128900.0
2011-07-15 12:20:00,37.7,37.72,37.66,37.69,82800.0,23.7723,23.7849,23.7471,23.766,82800.0
2011-07-15 12:25:00,37.69,37.71,37.68,37.69,45100.0,23.766,23.7786,23.7597,23.766,45100.0
2011-07-15 12:30:00,37.69,37.69,37.57,37.59,96700.0,23.766,23.766,23.6903,23.7029,96700.0
2011-07-15 12:35:00,37.59,37.6,37.58,37.59,30000.0,23.7029,23.7092,23.6966,23.7029,30000.0
2011-07-15 12:40:00,37.6,37.6,37.57,37.57,64300.0,23.7092,23.7092,23.6903,23.6903,64300.0
2011-07-15 12:45:00,37.56,37.64,37.55,37.64,102800.0,23.684,23.7345,23.6777,23.7345,102800.0
2011-07-15 12:50:00,37.64,37.64,37.55,37.62,76100.0,23.7345,23.7345,23.6777,23.7219,76100.0
2011-07-15 12:55:00,37.62,37.68,37.61,37.63,81600.0,23.7219,23.7597,23.7156,23.7282,81600.0
2011-07-15 13:00:00,37.63,37.64,37.6,37.64,50400.0,23.7282,23.7345,23.7092,23.7345,50400.0
2011-07-15 13:05:00,37.64,37.68,37.63,37.68,32900.0,23.7345,23.7597,23.7282,23.7597,32900.0
2011-07-15 13:10:00,37.68,37.7,37.67,37.7,75500.0,23.7597,23.7723,23.7534,23.7723,75500.0
2011-07-15 13:15:00,37.7,37.73,37.69,37.69,62300.0,23.7723,23.7912,23.766,23.766,62300.0
2011-07-15 13:20:00,37.7,37.7,37.67,37.68,53200.0,23.7723,23.7723,23.7534,23.7597,53200.0
2011-07-15 13:25:00,37.67,37.72,37.67,37.69,132900.0,23.7534,23.7849,23.7534,23.766,132900.0
2011-07-15 13:30:00,37.68,37.69,37.64,37.64,32500.0,23.7597,23.766,23.7345,23.7345,32500.0
2011-07-15 13:35:00,37.64,37.65,37.63,37.65,46200.0,23.7345,23.7408,23.7282,23.7408,46200.0
2011-07-15 13:40:00,37.65,37.65,37.63,37.65,52700.0,23.7408,23.7408,23.7282,23.7408,52700.0
2011-07-15 13:45:00,37.65,37.65,37.63,37.65,33900.0,23.7408,23.7408,23.7282,23.7408,33900.0
2011-07-15 13:50:00,37.65,37.66,37.64,37.65,75400.0,23.7408,23.7471,23.7345,23.7408,75400.0
2011-07-15 13:55:00,37.65,37.65,37.61,37.63,69000.0,23.7408,23.7408,23.7156,23.7282,69000.0
2011-07-15 14:00:00,37.62,37.63,37.58,37.58,38700.0,23.7219,23.7282,23.6966,23.6966,38700.0
2011-07-15 14:05:00,37.58,37.58,37.55,37.57,36500.0,23.6966,23.6966,23.6777,23.6903,36500.0
2011-07-15 14:10:00,37.56,37.63,37.54,37.62,96800.0,23.684,23.7282,23.6714,23.7219,96800.0
2011-07-15 14:15:00,37.61,37.64,37.61,37.61,30400.0,23.7156,23.7345,23.7156,23.7156,30400.0
2011-07-15 14:20:00,37.61,37.63,37.6,37.61,93400.0,23.7156,23.7282,23.7092,23.7156,93400.0
2011-07-15 14:25:00,37.6,37.61,37.59,37.59,41100.0,23.7092,23.7156,23.7029,23.7029,41100.0
2011-07-15 14:30:00,37.59,37.6,37.57,37.57,87200.0,23.7029,23.7092,23.6903,23.6903,87200.0
2011-07-15 14:35:00,37.57,37.61,37.57,37.61,55100.0,23.6903,23.7156,23.6903,23.7156,55100.0
2011-07-15 14:40:00,37.61,37.65,37.6,37.65,42200.0,23.7156,23.7408,23.7092,23.7408,42200.0
2011-07-15 14:45:00,37.65,37.7,37.64,37.7,86700.0,23.7408,23.7723,23.7345,23.7723,86700.0
2011-07-15 14:50:00,37.7,37.7,37.64,37.64,106500.0,23.7723,23.7723,23.7345,23.7345,106500.0
2011-07-15 14:55:00,37.65,37.65,37.62,37.63,69900.0,23.7408,23.7408,23.7219,23.7282,69900.0
2011-07-15 15:00:00,37.62,37.63,37.61,37.62,41300.0,23.7219,23.7282,23.7156,23.7219,41300.0
2011-07-15 15:05:00,37.62,37.63,37.59,37.62,73400.0,23.7219,23.7282,23.7029,23.7219,73400.0
2011-07-15 15:10:00,37.62,37.67,37.61,37.67,84800.0,23.7219,23.7534,23.7156,23.7534,84800.0
2011-07-15 15:15:00,37.66,37.67,37.65,37.66,60300.0,23.7471,23.7534,23.7408,23.7471,60300.0
2011-07-15 15:20:00,37.66,37.69,37.66,37.67,65700.0,23.7471,23.766,23.7471,23.7534,65700.0
2011-07-15 15:25:00,37.68,37.72,37.68,37.7,60600.0,23.7597,23.7849,23.7597,23.7723,60600.0
2011-07-15 15:30:00,37.71,37.74,37.69,37.69,143400.0,23.7786,23.7975,23.766,23.766,143400.0
2011-07-15 15:35:00,37.7,37.7,37.67,37.69,266000.0,23.7723,23.7723,23.7534,23.766,266000.0
2011-07-15 15:40:00,37.69,37.69,37.66,37.67,170300.0,23.766,23.766,23.7471,23.7534,170300.0
2011-07-15 15:45:00,37.67,37.69,37.65,37.69,237800.0,23.7534,23.766,23.7408,23.766,237800.0
2011-07-15 15:50:00,37.69,37.74,37.69,37.69,327300.0,23.766,23.7975,23.766,23.766,327300.0
2011-07-15 15:55:00,37.69,37.76,37.67,37.76,749800.0,23.766,23.8101,23.7534,23.8101,749800.0
2011-07-18 09:30:00,37.61,37.64,37.36,37.38,87500.0,23.7156,23.7345,23.5579,23.5705,87500.0
2011-07-18 09:35:00,37.38,37.46,37.36,37.41,52100.0,23.5705,23.621,23.5579,23.5894,52100.0
2011-07-18 09:40:00,37.39,37.49,37.37,37.37,26800.0,23.5768,23.6399,23.5642,23.5642,26800.0
2011-07-18 09:45:00,37.38,37.39,37.33,37.37,27400.0,23.5705,23.5768,23.539,23.5642,27400.0
2011-07-18 09:50:00,37.36,37.37,37.29,37.35,35800.0,23.5579,23.5642,23.5138,23.5516,35800.0
2011-07-18 09:55:00,37.34,37.35,37.26,37.29,41900.0,23.5453,23.5516,23.4949,23.5138,41900.0
2011-07-18 10:00:00,37.29,37.29,37.22,37.26,60500.0,23.5138,23.5138,23.4696,23.4949,60500.0
2011-07-18 10:05:00,37.26,37.26,37.11,37.11,97500.0,23.4949,23.4949,23.4003,23.4003,97500.0
2011-07-18 10:10:00,37.1,37.15,37.08,37.15,80100.0,23.394,23.4255,23.3814,23.4255,80100.0
2011-07-18 10:15:00,37.14,37.22,37.12,37.19,80000.0,23.4192,23.4696,23.4066,23.4507,80000.0
2011-07-18 10:20:00,37.19,37.19,37.14,37.16,32900.0,23.4507,23.4507,23.4192,23.4318,32900.0
2011-07-18 10:25:00,37.17,37.24,37.15,37.23,41300.0,23.4381,23.4822,23.4255,23.4759,41300.0
2011-07-18 10:30:00,37.23,37.23,37.16,37.17,47700.0,23.4759,23.4759,23.4318,23.4381,47700.0
2011-07-18 10:35:00,37.17,37.24,37.17,37.23,90300.0,23.4381,23.4822,23.4381,23.4759,90300.0
2011-07-18 10:40:00,37.23,37.24,37.22,37.23,20400.0,23.4759,23.4822,23.4696,23.4759,20400.0
2011-07-18 10:45:00,37.23,37.23,37.16,37.18,38800.0,23.4759,23.4759,23.4318,23.4444,38800.0
2011-07-18 10:50:00,37.17,37.19,37.14,37.16,63300.0,23.4381,23.4507,23.4192,23.4318,63300.0
2011-07-18 10:55:00,37.16,37.22,37.15,37.2,41500.0,23.4318,23.4696,23.4255,23.457,41500.0
2011-07-18 11:00:00,37.2,37.21,37.17,37.19,62700.0,23.457,23.4633,23.4381,23.4507,62700.0
2011-07-18 11:05:00,37.18,37.2,37.18,37.2,25100.0,23.4444,23.457,23.4444,23.457,25100.0
2011-07-18 11:10:00,37.2,37.2,37.18,37.2,35400.0,23.457,23.457,23.4444,23.457,35400.0
2011-07-18 11:15:00,37.19,37.23,37.19,37.21,56500.0,23.4507,23.4759,23.4507,23.4633,56500.0
2011-07-18 11:20:00,37.22,37.24,37.21,37.23,58500.0,23.4696,23.4822,23.4633,23.4759,58500.0
2011-07-18 11:25:00,37.24,37.27,37.23,37.24,51900.0,23.4822,23.5012,23.4759,23.4822,51900.0
2011-07-18 11:30:00,37.25,37.26,37.23,37.23,33100.0,23.4886,23.4949,23.4759,23.4759,33100.0
2011-07-18 11:35:00,37.23,37.27,37.22,37.22,47600.0,23.4759,23.5012,23.4696,23.4696,47600.0
2011-07-18 11:40:00,37.22,37.25,37.21,37.24,50700.0,23.4696,23.4886,23.4633,23.4822,50700.0
2011-07-18 11:45:00,37.23,37.26,37.23,37.24,36800.0,23.4759,23.4949,23.4759,23.4822,36800.0
2011-07-18 11:50:00,37.24,37.25,37.24,37.25,38400.0,23.4822,23.4886,23.4822,23.4886,38400.0
2011-07-18 11:55:00,37.24,37.25,37.23,37.23,38100.0,23.4822,23.4886,23.4759,23.4759,38100.0
2011-07-18 12:00:00,37.23,37.26,37.23,37.26,53500.0,23.4759,23.4949,23.4759,23.4949,53500.0
2011-07-18 12:05:00,37.25,37.26,37.24,37.24,54800.0,23.4886,23.4949,23.4822,23.4822,54800.0
2011-07-18 12:10:00,37.24,37.28,37.24,37.28,46100.0,23.4822,23.5075,23.4822,23.5075,46100.0
2011-07-18 12:15:00,37.29,37.32,37.28,37.29,33200.0,23.5138,23.5327,23.5075,23.5138,33200.0
2011-07-18 12:20:00,37.3,37.31,37.28,37.31,52200.0,23.5201,23.5264,23.5075,23.5264,52200.0
2011-07-18 12:25:00,37.3,37.32,37.3,37.31,26300.0,23.5201,23.5327,23.5201,23.5264,26300.0
2011-07-18 12:30:00,37.32,37.32,37.3,37.31,32300.0,23.5327,23.5327,23.5201,23.5264,32300.0
2011-07-18 12:35:00,37.3,37.33,37.3,37.33,23100.0,23.5201,23.539,23.5201,23.539,23100.0
2011-07-18 12:40:00,37.32,37.33,37.32,37.32,19100.0,23.5327,23.539,23.5327,23.5327,19100.0
2011-07-18 12:45:00,37.32,37.33,37.31,37.32,41300.0,23.5327,23.539,23.5264,23.5327,41300.0
2011-07-18 12:50:00,37.31,37.32,37.31,37.31,31000.0,23.5264,23.5327,23.5264,23.5264,31000.0
2011-07-18 12:55:00,37.31,37.33,37.28,37.3,112800.0,23.5264,23.539,23.5075,23.5201,112800.0
2011-07-18 13:00:00,37.3,37.32,37.3,37.3,25100.0,23.5201,23.5327,23.5201,23.5201,25100.0
2011-07-18 13:05:00,37.3,37.32,37.3,37.32,25900.0,23.5201,23.5327,23.5201,23.5327,25900.0
2011-07-18 13:10:00,37.32,37.32,37.3,37.3,24700.0,23.5327,23.5327,23.5201,23.5201,24700.0
2011-07-18 13:15:00,37.3,37.31,37.3,37.3,36600.0,23.5201,23.5264,23.5201,23.5201,36600.0
2011-07-18 13:20:00,37.3,37.31,37.3,37.3,21200.0,23.5201,23.5264,23.5201,23.5201,21200.0
2011-07-18 13:25:00,37.3,37.33,37.3,37.33,35100.0,23.5201,23.539,23.5201,23.539,35100.0
2011-07-18 13:30:00,37.32,37.36,37.32,37.36,43500.0,23.5327,23.5579,23.5327,23.5579,43500.0
2011-07-18 13:35:00,37.36,37.37,37.35,37.37,37000.0,23.5579,23.5642,23.5516,23.5642,37000.0
2011-07-18 13:40:00,37.37,37.37,37.35,37.36,70100.0,23.5642,23.5642,23.5516,23.5579,70100.0
2011-07-18 13:45:00,37.35,37.37,37.35,37.36,34500.0,23.5516,23.5642,23.5516,23.5579,34500.0
2011-07-18 13:50:00,37.36,37.37,37.35,37.35,108300.0,23.5579,23.5642,23.5516,23.5516,108300.0
2011-07-18 13:55:00,37.35,37.35,37.32,37.32,21400.0,23.5516,23.5516,23.5327,23.5327,21400.0
2011-07-18 14:00:00,37.33,37.33,37.27,37.27,21400.0,23.539,23.539,23.5012,23.5012,21400.0
2011-07-18 14:05:00,37.27,37.28,37.26,37.27,21600.0,23.5012,23.5075,23.4949,23.5012,21600.0
2011-07-18 14:10:00,37.26,37.27,37.25,37.26,36400.0,23.4949,23.5012,23.4886,23.4949,36400.0
2011-07-18 14:15:00,37.26,37.29,37.26,37.28,41100.0,23.4949,23.5138,23.4949,23.5075,41100.0
2011-07-18 14:20:00,37.28,37.32,37.28,37.3,84500.0,23.5075,23.5327,23.5075,23.5201,84500.0
2011-07-18 14:25:00,37.3,37.3,37.28,37.3,49900.0,23.5201,23.5201,23.5075,23.5201,49900.0
2011-07-18 14:30:00,37.29,37.31,37.28,37.3,59300.0,23.5138,23.5264,23.5075,23.5201,59300.0
2011-07-18 14:35:00,37.31,37.34,37.31,37.34,19600.0,23.5264,23.5453,23.5264,23.5453,19600.0
2011-07-18 14:40:00,37.34,37.34,37.32,37.34,27100.0,23.5453,23.5453,23.5327,23.5453,27100.0
2011-07-18 14:45:00,37.33,37.34,37.3,37.3,55100.0,23.539,23.5453,23.5201,23.5201,55100.0
2011-07-18 14:50:00,37.3,37.31,37.28,37.3,78800.0,23.5201,23.5264,23.5075,23.5201,78800.0
2011-07-18 14:55:00,37.3,37.34,37.29,37.33,35100.0,23.5201,23.5453,23.5138,23.539,35100.0
2011-07-18 15:00:00,37.33,37.36,37.33,37.36,62600.0,23.539,23.5579,23.539,23.5579,62600.0
2011-07-18 15:05:00,37.36,37.37,37.32,37.32,71200.0,23.5579,23.5642,23.5327,23.5327,71200.0
2011-07-18 15:10:00,37.33,37.33,37.3,37.31,43100.0,23.539,23.539,23.5201,23.5264,43100.0
2011-07-18 15:15:00,37.31,37.32,37.29,37.31,56000.0,23.5264,23.5327,23.5138,23.5264,56000.0
2011-07-18 15:20:00,37.31,37.32,37.29,37.29,58200.0,23.5264,23.5327,23.5138,23.5138,58200.0
2011-07-18 15:25:00,37.3,37.33,37.29,37.32,67700.0,23.5201,23.539,23.5138,23.5327,67700.0
2011-07-18 15:30:00,37.31,37.32,37.29,37.31,51700.0,23.5264,23.5327,23.5138,23.5264,51700.0
2011-07-18 15:35:00,37.31,37.32,37.3,37.32,35500.0,23.5264,23.5327,23.5201,23.5327,35500.0
2011-07-18 15:40:00,37.31,37.35,37.3,37.34,150400.0,23.5264,23.5516,23.5201,23.5453,150400.0
2011-07-18 15:45:00,37.34,37.37,37.34,37.35,189800.0,23.5453,23.5642,23.5453,23.5516,189800.0
2011-07-18 15:50:00,37.36,37.4,37.34,37.4,186300.0,23.5579,23.5831,23.5453,23.5831,186300.0
2011-07-18 15:55:00,37.4,37.41,37.39,37.4,157000.0,23.5831,23.5894,23.5768,23.5831,157000.0
2011-07-19 09:30:00,37.59,37.6,37.49,37.49,230800.0,23.7029,23.7092,23.6399,23.6399,230800.0
2011-07-19 09:35:00,37.47,37.55,37.46,37.48,68000.0,23.6273,23.6777,23.621,23.6336,68000.0
2011-07-19 09:40:00,37.48,37.57,37.46,37.54,127400.0,23.6336,23.6903,23.621,23.6714,127400.0
2011-07-19 09:45:00,37.54,37.54,37.45,37.47,67000.0,23.6714,23.6714,23.6147,23.6273,67000.0
2011-07-19 09:50:00,37.46,37.47,37.44,37.46,31700.0,23.621,23.6273,23.6084,23.621,31700.0
2011-07-19 09:55:00,37.45,37.56,37.44,37.55,114800.0,23.6147,23.684,23.6084,23.6777,114800.0
2011-07-19 10:00:00,37.54,37.55,37.49,37.54,103400.0,23.6714,23.6777,23.6399,23.6714,103400.0
2011-07-19 10:05:00,37.54,37.55,37.48,37.52,77300.0,23.6714,23.6777,23.6336,23.6588,77300.0
2011-07-19 10:10:00,37.53,37.54,37.47,37.48,42900.0,23.6651,23.6714,23.6273,23.6336,42900.0
2011-07-19 10:15:00,37.48,37.57,37.48,37.52,66000.0,23.6336,23.6903,23.6336,23.6588,66000.0
2011-07-19 10:20:00,37.52,37.53,37.49,37.49,49600.0,23.6588,23.6651,23.6399,23.6399,49600.0
2011-07-19 10:25:00,37.49,37.5,37.46,37.46,19500.0,23.6399,23.6462,23.621,23.621,19500.0
2011-07-19 10:30:00,37.46,37.54,37.46,37.51,95900.0,23.621,23.6714,23.621,23.6525,95900.0
2011-07-19 10:35:00,37.51,37.55,37.5,37.53,106100.0,23.6525,23.6777,23.6462,23.6651,106100.0
2011-07-19 10:40:00,37.52,37.55,37.52,37.54,44000.0,23.6588,23.6777,23.6588,23.6714,44000.0
2011-07-19 10:45:00,37.53,37.56,37.53,37.55,19800.0,23.6651,23.684,23.6651,23.6777,19800.0
2011-07-19 10:50:00,37.56,37.59,37.55,37.57,53200.0,23.684,23.7029,23.6777,23.6903,53200.0
2011-07-19 10:55:00,37.57,37.58,37.52,37.55,48900.0,23.6903,23.6966,23.6588,23.6777,48900.0
2011-07-19 11:00:00,37.55,37.58,37.54,37.57,72100.0,23.6777,23.6966,23.6714,23.6903,72100.0
2011-07-19 11:05:00,37.57,37.57,37.51,37.55,60200.0,23.6903,23.6903,23.6525,23.6777,60200.0
2011-07-19 11:10:00,37.54,37.55,37.49,37.51,96900.0,23.6714,23.6777,23.6399,23.6525,96900.0
2011-07-19 11:15:00,37.52,37.55,37.51,37.54,57100.0,23.6588,23.6777,23.6525,23.6714,57100.0
2011-07-19 11:20:00,37.53,37.56,37.53,37.55,56200.0,23.6651,23.684,23.6651,23.6777,56200.0
2011-07-19 11:25:00,37.55,37.59,37.55,37.58,50700.0,23.6777,23.7029,23.6777,23.6966,50700.0
2011-07-19 11:30:00,37.58,37.59,37.57,37.58,50400.0,23.6966,23.7029,23.6903,23.6966,50400.0
2011-07-19 11:35:00,37.57,37.58,37.52,37.55,132300.0,23.6903,23.6966,23.6588,23.6777,132300.0
2011-07-19 11:40:00,37.55,37.65,37.54,37.65,127000.0,23.6777,23.7408,23.6714,23.7408,127000.0
2011-07-19 11:45:00,37.64,37.67,37.62,37.65,76100.0,23.7345,23.7534,23.7219,23.7408,76100.0
2011-07-19 11:50:00,37.66,37.66,37.63,37.64,29800.0,23.7471,23.7471,23.7282,23.7345,29800.0
2011-07-19 11:55:00,37.64,37.65,37.63,37.64,31300.0,23.7345,23.7408,23.7282,23.7345,31300.0
2011-07-19 12:00:00,37.63,37.64,37.63,37.64,42000.0,23.7282,23.7345,23.7282,23.7345,42000.0
2011-07-19 12:05:00,37.64,37.64,37.63,37.64,22700.0,23.7345,23.7345,23.7282,23.7345,22700.0
2011-07-19 12:10:00,37.63,37.69,37.63,37.69,34100.0,23.7282,23.766,23.7282,23.766,34100.0
2011-07-19 12:15:00,37.69,37.7,37.68,37.7,23100.0,23.766,23.7723,23.7597,23.7723,23100.0
2011-07-19 12:20:00,37.7,37.72,37.7,37.72,8700.0,23.7723,23.7849,23.7723,23.7849,8700.0
2011-07-19 12:25:00,37.72,37.73,37.71,37.72,25400.0,23.7849,23.7912,23.7786,23.7849,25400.0
2011-07-19 12:30:00,37.72,37.75,37.7,37.75,74200.0,23.7849,23.8038,23.7723,23.8038,74200.0
2011-07-19 12:35:00,37.75,37.77,37.74,37.77,57600.0,23.8038,23.8164,23.7975,23.8164,57600.0
2011-07-19 12:40:00,37.76,37.82,37.75,37.82,66600.0,23.8101,23.848,23.8038,23.848,66600.0
2011-07-19 12:45:00,37.82,37.86,37.81,37.84,52400.0,23.848,23.8732,23.8417,23.8606,52400.0
2011-07-19 12:50:00,37.84,37.89,37.84,37.89,47000.0,23.8606,23.8921,23.8606,23.8921,47000.0
2011-07-19 12:55:00,37.89,37.9,37.87,37.9,31000.0,23.8921,23.8984,23.8795,23.8984,31000.0
2011-07-19 13:00:00,37.9,37.9,37.89,37.9,44400.0,23.8984,23.8984,23.8921,23.8984,44400.0
2011-07-19 13:05:00,37.9,37.92,37.88,37.89,73600.0,23.8984,23.911,23.8858,23.8921,73600.0
2011-07-19 13:10:00,37.89,37.89,37.85,37.85,71300.0,23.8921,23.8921,23.8669,23.8669,71300.0
2011-07-19 13:15:00,37.85,37.86,37.82,37.85,57100.0,23.8669,23.8732,23.848,23.8669,57100.0
2011-07-19 13:20:00,37.84,37.84,37.76,37.76,76900.0,23.8606,23.8606,23.8101,23.8101,76900.0
2011-07-19 13:25:00,37.77,37.8,37.74,37.75,78300.0,23.8164,23.8354,23.7975,23.8038,78300.0
2011-07-19 13:30:00,37.75,37.77,37.72,37.75,81900.0,23.8038,23.8164,23.7849,23.8038,81900.0
2011-07-19 13:35:00,37.75,37.79,37.73,37.78,71500.0,23.8038,23.8291,23.7912,23.8227,71500.0
2011-07-19 13:40:00,37.78,37.82,37.77,37.8,66500.0,23.8227,23.848,23.8164,23.8354,66500.0
2011-07-19 13:45:00,37.8,37.8,37.75,37.75,64800.0,23.8354,23.8354,23.8038,23.8038,64800.0
2011-07-19 13:50:00,37.75,37.75,37.71,37.71,17900.0,23.8038,23.8038,23.7786,23.7786,17900.0
2011-07-19 13:55:00,37.71,37.74,37.71,37.74,51800.0,23.7786,23.7975,23.7786,23.7975,51800.0
2011-07-19 14:00:00,37.74,37.76,37.72,37.75,53200.0,23.7975,23.8101,23.7849,23.8038,53200.0
2011-07-19 14:05:00,37.75,37.76,37.72,37.75,23200.0,23.8038,23.8101,23.7849,23.8038,23200.0
2011-07-19 14:10:00,37.75,37.76,37.73,37.74,43900.0,23.8038,23.8101,23.7912,23.7975,43900.0
2011-07-19 14:15:00,37.74,37.76,37.73,37.75,58300.0,23.7975,23.8101,23.7912,23.8038,58300.0
2011-07-19 14:20:00,37.75,37.76,37.75,37.76,26800.0,23.8038,23.8101,23.8038,23.8101,26800.0
2011-07-19 14:25:00,37.76,37.79,37.75,37.77,75200.0,23.8101,23.8291,23.8038,23.8164,75200.0
2011-07-19 14:30:00,37.78,37.79,37.75,37.75,36100.0,23.8227,23.8291,23.8038,23.8038,36100.0
2011-07-19 14:35:00,37.75,37.78,37.75,37.77,24700.0,23.8038,23.8227,23.8038,23.8164,24700.0
2011-07-19 14:40:00,37.77,37.79,37.75,37.78,50500.0,23.8164,23.8291,23.8038,23.8227,50500.0
2011-07-19 14:45:00,37.78,37.81,37.78,37.8,85100.0,23.8227,23.8417,23.8227,23.8354,85100.0
2011-07-19 14:50:00,37.8,37.84,37.79,37.83,40900.0,23.8354,23.8606,23.8291,23.8543,40900.0
2011-07-19 14:55:00,37.84,37.87,37.83,37.84,43300.0,23.8606,23.8795,23.8543,23.8606,43300.0
2011-07-19 15:00:00,37.84,37.85,37.82,37.83,52500.0,23.8606,23.8669,23.848,23.8543,52500.0
2011-07-19 15:05:00,37.84,37.85,37.82,37.85,45000.0,23.8606,23.8669,23.848,23.8669,45000.0
2011-07-19 15:10:00,37.85,37.87,37.84,37.84,76600.0,23.8669,23.8795,23.8606,23.8606,76600.0
2011-07-19 15:15:00,37.84,37.86,37.83,37.84,85300.0,23.8606,23.8732,23.8543,23.8606,85300.0
2011-07-19 15:20:00,37.85,37.86,37.83,37.85,68100.0,23.8669,23.8732,23.8543,23.8669,68100.0
2011-07-19 15:25:00,37.84,37.85,37.83,37.85,51000.0,23.8606,23.8669,23.8543,23.8669,51000.0
2011-07-19 15:30:00,37.84,37.85,37.83,37.84,55100.0,23.8606,23.8669,23.8543,23.8606,55100.0
2011-07-19 15:35:00,37.83,37.86,37.83,37.85,90600.0,23.8543,23.8732,23.8543,23.8669,90600.0
2011-07-19 15:40:00,37.86,37.86,37.82,37.85,170000.0,23.8732,23.8732,23.848,23.8669,170000.0
2011-07-19 15:45:00,37.85,37.88,37.84,37.88,163800.0,23.8669,23.8858,23.8606,23.8858,163800.0
2011-07-19 15:50:00,37.88,37.88,37.79,37.8,427800.0,23.8858,23.8858,23.8291,23.8354,427800.0
2011-07-19 15:55:00,37.79,37.82,37.74,37.82,605100.0,23.8291,23.848,23.7975,23.848,605100.0
2011-07-20 09:30:00,37.91,37.98,37.81,37.81,90800.0,23.9047,23.9489,23.8417,23.8417,90800.0
2011-07-20 09:35:00,37.8,37.8,37.71,37.75,26600.0,23.8354,23.8354,23.7786,23.8038,26600.0
2011-07-20 09:40:00,37.76,37.84,37.74,37.84,38700.0,23.8101,23.8606,23.7975,23.8606,38700.0
2011-07-20 09:45:00,37.83,37.91,37.82,37.9,100700.0,23.8543,23.9047,23.848,23.8984,100700.0
2011-07-20 09:50:00,37.89,37.9,37.77,37.79,44700.0,23.8921,23.8984,23.8164,23.8291,44700.0
2011-07-20 09:55:00,37.8,37.83,37.79,37.79,21300.0,23.8354,23.8543,23.8291,23.8291,21300.0
2011-07-20 10:00:00,37.79,37.79,37.69,37.72,62000.0,23.8291,23.8291,23.766,23.7849,62000.0
2011-07-20 10:05:00,37.72,37.75,37.68,37.69,37800.0,23.7849,23.8038,23.7597,23.766,37800.0
2011-07-20 10:10:00,37.68,37.71,37.61,37.61,49000.0,23.7597,23.7786,23.7156,23.7156,49000.0
2011-07-20 10:15:00,37.61,37.64,37.58,37.64,34200.0,23.7156,23.7345,23.6966,23.7345,34200.0
2011-07-20 10:20:00,37.64,37.65,37.58,37.59,52900.0,23.7345,23.7408,23.6966,23.7029,52900.0
2011-07-20 10:25:00,37.58,37.6,37.54,37.6,25600.0,23.6966,23.7092,23.6714,23.7092,25600.0
2011-07-20 10:30:00,37.6,37.63,37.6,37.61,53300.0,23.7092,23.7282,23.7092,23.7156,53300.0
2011-07-20 10:35:00,37.6,37.61,37.57,37.59,41700.0,23.7092,23.7156,23.6903,23.7029,41700.0
2011-07-20 10:40:00,37.59,37.65,37.58,37.65,129600.0,23.7029,23.7408,23.6966,23.7408,129600.0
2011-07-20 10:45:00,37.65,37.65,37.62,37.63,40000.0,23.7408,23.7408,23.7219,23.7282,40000.0
2011-07-20 10:50:00,37.63,37.63,37.58,37.59,73100.0,23.7282,23.7282,23.6966,23.7029,73100.0
2011-07-20 10:55:00,37.6,37.63,37.59,37.63,12900.0,23.7092,23.7282,23.7029,23.7282,12900.0
2011-07-20 11:00:00,37.63,37.66,37.63,37.65,40900.0,23.7282,23.7471,23.7282,23.7408,40900.0
2011-07-20 11:05:00,37.65,37.66,37.63,37.63,43400.0,23.7408,23.7471,23.7282,23.7282,43400.0
2011-07-20 11:10:00,37.62,37.63,37.6,37.63,65200.0,23.7219,23.7282,23.7092,23.7282,65200.0
2011-07-20 11:15:00,37.63,37.66,37.62,37.65,39700.0,23.7282,23.7471,23.7219,23.7408,39700.0
2011-07-20 11:20:00,37.65,37.66,37.63,37.64,68500.0,23.7408,23.7471,23.7282,23.7345,68500.0
2011-07-20 11:25:00,37.64,37.67,37.63,37.65,75700.0,23.7345,23.7534,23.7282,23.7408,75700.0
2011-07-20 11:30:00,37.65,37.65,37.58,37.61,54400.0,23.7408,23.7408,23.6966,23.7156,54400.0
2011-07-20 11:35:00,37.61,37.67,37.61,37.66,53200.0,23.7156,23.7534,23.7156,23.7471,53200.0
2011-07-20 11:40:00,37.65,37.7,37.65,37.68,22700.0,23.7408,23.7723,23.7408,23.7597,22700.0
2011-07-20 11:45:00,37.68,37.71,37.67,37.68,32600.0,23.7597,23.7786,23.7534,23.7597,32600.0
2011-07-20 11:50:00,37.68,37.69,37.67,37.67,22000.0,23.7597,23.766,23.7534,23.7534,22000.0
2011-07-20 11:55:00,37.67,37.68,37.64,37.65,32500.0,23.7534,23.7597,23.7345,23.7408,32500.0
2011-07-20 12:00:00,37.66,37.66,37.64,37.65,9500.0,23.7471,23.7471,23.7345,23.7408,9500.0
2011-07-20 12:05:00,37.65,37.66,37.62,37.62,18900.0,23.7408,23.7471,23.7219,23.7219,18900.0
2011-07-20 12:10:00,37.62,37.63,37.6,37.6,11000.0,23.7219,23.7282,23.7092,23.7092,11000.0
2011-07-20 12:15:00,37.6,37.61,37.59,37.61,28200.0,23.7092,23.7156,23.7029,23.7156,28200.0
2011-07-20 12:20:00,37.61,37.63,37.59,37.63,28700.0,23.7156,23.7282,23.7029,23.7282,28700.0
2011-07-20 12:25:00,37.63,37.65,37.62,37.65,16900.0,23.7282,23.7408,23.7219,23.7408,16900.0
2011-07-20 12:30:00,37.66,37.69,37.65,37.68,31200.0,23.7471,23.766,23.7408,23.7597,31200.0
2011-07-20 12:35:00,37.69,37.7,37.67,37.68,23400.0,23.766,23.7723,23.7534,23.7597,23400.0
2011-07-20 12:40:00,37.68,37.68,37.64,37.64,11100.0,23.7597,23.7597,23.7345,23.7345,11100.0
2011-07-20 12:45:00,37.64,37.64,37.61,37.63,20900.0,23.7345,23.7345,23.7156,23.7282,20900.0
2011-07-20 12:50:00,37.62,37.65,37.6,37.65,49700.0,23.7219,23.7408,23.7092,23.7408,49700.0
2011-07-20 12:55:00,37.65,37.67,37.64,37.66,11400.0,23.7408,23.7534,23.7345,23.7471,11400.0
2011-07-20 13:00:00,37.67,37.68,37.65,37.67,23000.0,23.7534,23.7597,23.7408,23.7534,23000.0
2011-07-20 13:05:00,37.67,37.68,37.65,37.66,36000.0,23.7534,23.7597,23.7408,23.7471,36000.0
2011-07-20 13:10:00,37.66,37.68,37.66,37.67,24500.0,23.7471,23.7597,23.7471,23.7534,24500.0
2011-07-20 13:15:00,37.67,37.69,37.67,37.68,10900.0,23.7534,23.766,23.7534,23.7597,10900.0
2011-07-20 13:20:00,37.69,37.71,37.68,37.71,8500.0,23.766,23.7786,23.7597,23.7786,8500.0
2011-07-20 13:25:00,37.71,37.71,37.69,37.7,11900.0,23.7786,23.7786,23.766,23.7723,11900.0
2011-07-20 13:30:00,37.69,37.7,37.67,37.68,25700.0,23.766,23.7723,23.7534,23.7597,25700.0
2011-07-20 13:35:00,37.68,37.69,37.68,37.68,4400.0,23.7597,23.766,23.7597,23.7597,4400.0
2011-07-20 13:40:00,37.68,37.71,37.68,37.71,20000.0,23.7597,23.7786,23.7597,23.7786,20000.0
2011-07-20 13:45:00,37.71,37.73,37.7,37.73,16100.0,23.7786,23.7912,23.7723,23.7912,16100.0
2011-07-20 13:50:00,37.73,37.77,37.72,37.76,62000.0,23.7912,23.8164,23.7849,23.8101,62000.0
2011-07-20 13:55:00,37.76,37.78,37.76,37.76,16400.0,23.8101,23.8227,23.8101,23.8101,16400.0
2011-07-20 14:00:00,37.77,37.79,37.76,37.78,24100.0,23.8164,23.8291,23.8101,23.8227,24100.0
2011-07-20 14:05:00,37.79,37.8,37.77,37.8,22600.0,23.8291,23.8354,23.8164,23.8354,22600.0
2011-07-20 14:10:00,37.8,37.8,37.78,37.8,29300.0,23.8354,23.8354,23.8227,23.8354,29300.0
2011-07-20 14:15:00,37.81,37.82,37.8,37.81,21400.0,23.8417,23.848,23.8354,23.8417,21400.0
2011-07-20 14:20:00,37.82,37.83,37.8,37.81,30000.0,23.848,23.8543,23.8354,23.8417,30000.0
2011-07-20 14:25:00,37.81,37.83,37.8,37.82,65600.0,23.8417,23.8543,23.8354,23.848,65600.0
2011-07-20 14:30:00,37.82,37.82,37.8,37.82,16700.0,23.848,23.848,23.8354,23.848,16700.0
2011-07-20 14:35:00,37.82,37.83,37.81,37.83,35400.0,23.848,23.8543,23.8417,23.8543,35400.0
2011-07-20 14:40:00,37.83,37.84,37.83,37.84,17800.0,23.8543,23.8606,23.8543,23.8606,17800.0
2011-07-20 14:45:00,37.84,37.84,37.81,37.82,29800.0,23.8606,23.8606,23.8417,23.848,29800.0
2011-07-20 14:50:00,37.82,37.87,37.81,37.85,98200.0,23.848,23.8795,23.8417,23.8669,98200.0
2011-07-20 14:55:00,37.84,37.85,37.83,37.83,18600.0,23.8606,23.8669,23.8543,23.8543,18600.0
2011-07-20 15:00:00,37.84,37.84,37.81,37.81,26700.0,23.8606,23.8606,23.8417,23.8417,26700.0
2011-07-20 15:05:00,37.82,37.83,37.81,37.83,34900.0,23.848,23.8543,23.8417,23.8543,34900.0
2011-07-20 15:10:00,37.83,37.84,37.79,37.79,35900.0,23.8543,23.8606,23.8291,23.8291,35900.0
2011-07-20 15:15:00,37.78,37.79,37.78,37.78,8700.0,23.8227,23.8291,23.8227,23.8227,8700.0
2011-07-20 15:20:00,37.78,37.79,37.75,37.76,31400.0,23.8227,23.8291,23.8038,23.8101,31400.0
2011-07-20 15:25:00,37.77,37.78,37.76,37.77,34000.0,23.8164,23.8227,23.8101,23.8164,34000.0
2011-07-20 15:30:00,37.78,37.78,37.74,37.74,59200.0,23.8227,23.8227,23.7975,23.7975,59200.0
2011-07-20 15:35:00,37.74,37.75,37.73,37.73,34800.0,23.7975,23.8038,23.7912,23.7912,34800.0
2011-07-20 15:40:00,37.73,37.74,37.73,37.73,26900.0,23.7912,23.7975,23.7912,23.7912,26900.0
2011-07-20 15:45:00,37.73,37.75,37.69,37.71,171300.0,23.7912,23.8038,23.766,23.7786,171300.0
2011-07-20 15:50:00,37.7,37.74,37.7,37.73,83300.0,23.7723,23.7975,23.7723,23.7912,83300.0
2011-07-20 15:55:00,37.73,37.75,37.71,37.74,142600.0,23.7912,23.8038,23.7786,23.7975,142600.0
2011-07-21 09:30:00,37.89,37.9,37.79,37.86,42000.0,23.8921,23.8984,23.8291,23.8732,42000.0
2011-07-21 09:35:00,37.86,37.9,37.83,37.88,20800.0,23.8732,23.8984,23.8543,23.8858,20800.0
2011-07-21 09:40:00,37.88,37.92,37.83,37.86,40800.0,23.8858,23.911,23.8543,23.8732,40800.0
2011-07-21 09:45:00,37.87,37.91,37.83,37.91,60000.0,23.8795,23.9047,23.8543,23.9047,60000.0
2011-07-21 09:50:00,37.91,37.95,37.88,37.92,37600.0,23.9047,23.9299,23.8858,23.911,37600.0
2011-07-21 09:55:00,37.91,37.93,37.87,37.93,44300.0,23.9047,23.9173,23.8795,23.9173,44300.0
2011-07-21 10:00:00,37.92,37.99,37.89,37.91,71300.0,23.911,23.9552,23.8921,23.9047,71300.0
2011-07-21 10:05:00,37.91,37.95,37.9,37.9,62700.0,23.9047,23.9299,23.8984,23.8984,62700.0
2011-07-21 10:10:00,37.9,37.92,37.88,37.9,28600.0,23.8984,23.911,23.8858,23.8984,28600.0
2011-07-21 10:15:00,37.9,37.92,37.88,37.9,27200.0,23.8984,23.911,23.8858,23.8984,27200.0
2011-07-21 10:20:00,37.89,37.94,37.88,37.9,37500.0,23.8921,23.9236,23.8858,23.8984,37500.0
2011-07-21 10:25:00,37.91,37.95,37.88,37.95,47500.0,23.9047,23.9299,23.8858,23.9299,47500.0
2011-07-21 10:30:00,37.94,38.0,37.93,37.95,31500.0,23.9236,23.9615,23.9173,23.9299,31500.0
2011-07-21 10:35:00,37.95,37.95,37.93,37.95,19700.0,23.9299,23.9299,23.9173,23.9299,19700.0
2011-07-21 10:40:00,37.95,37.99,37.94,37.98,23900.0,23.9299,23.9552,23.9236,23.9489,23900.0
2011-07-21 10:45:00,37.98,37.98,37.94,37.95,39600.0,23.9489,23.9489,23.9236,23.9299,39600.0
2011-07-21 10:50:00,37.94,37.95,37.88,37.89,88800.0,23.9236,23.9299,23.8858,23.8921,88800.0
2011-07-21 10:55:00,37.88,37.89,37.8,37.8,91600.0,23.8858,23.8921,23.8354,23.8354,91600.0
2011-07-21 11:00:00,37.8,37.85,37.79,37.84,48600.0,23.8354,23.8669,23.8291,23.8606,48600.0
2011-07-21 11:05:00,37.84,37.88,37.82,37.88,23200.0,23.8606,23.8858,23.848,23.8858,23200.0
2011-07-21 11:10:00,37.88,37.89,37.85,37.89,60700.0,23.8858,23.8921,23.8669,23.8921,60700.0
2011-07-21 11:15:00,37.89,37.9,37.89,37.9,16700.0,23.8921,23.8984,23.8921,23.8984,16700.0
2011-07-21 11:20:00,37.9,37.9,37.84,37.85,41500.0,23.8984,23.8984,23.8606,23.8669,41500.0
2011-07-21 11:25:00,37.85,37.86,37.8,37.8,56300.0,23.8669,23.8732,23.8354,23.8354,56300.0
2011-07-21 11:30:00,37.8,37.81,37.78,37.79,32600.0,23.8354,23.8417,23.8227,23.8291,32600.0
2011-07-21 11:35:00,37.78,37.81,37.77,37.77,15700.0,23.8227,23.8417,23.8164,23.8164,15700.0
2011-07-21 11:40:00,37.77,37.81,37.74,37.79,40100.0,23.8164,23.8417,23.7975,23.8291,40100.0
2011-07-21 11:45:00,37.8,37.8,37.76,37.76,69600.0,23.8354,23.8354,23.8101,23.8101,69600.0
2011-07-21 11:50:00,37.77,37.88,37.75,37.76,316400.0,23.8164,23.8858,23.8038,23.8101,316400.0
2011-07-21 11:55:00,37.76,37.77,37.75,37.76,16600.0,23.8101,23.8164,23.8038,23.8101,16600.0
2011-07-21 12:00:00,37.77,37.8,37.76,37.8,32900.0,23.8164,23.8354,23.8101,23.8354,32900.0
2011-07-21 12:05:00,37.8,37.8,37.78,37.78,19200.0,23.8354,23.8354,23.8227,23.8227,19200.0
2011-07-21 12:10:00,37.78,37.79,37.76,37.76,31500.0,23.8227,23.8291,23.8101,23.8101,31500.0
2011-07-21 12:15:00,37.75,37.76,37.75,37.75,21800.0,23.8038,23.8101,23.8038,23.8038,21800.0
2011-07-21 12:20:00,37.75,37.76,37.72,37.74,38400.0,23.8038,23.8101,23.7849,23.7975,38400.0
2011-07-21 12:25:00,37.74,37.75,37.74,37.74,14300.0,23.7975,23.8038,23.7975,23.7975,14300.0
2011-07-21 12:30:00,37.74,37.75,37.74,37.75,21500.0,23.7975,23.8038,23.7975,23.8038,21500.0
2011-07-21 12:35:00,37.75,37.79,37.74,37.78,40300.0,23.8038,23.8291,23.7975,23.8227,40300.0
2011-07-21 12:40:00,37.77,37.84,37.77,37.84,54700.0,23.8164,23.8606,23.8164,23.8606,54700.0
2011-07-21 12:45:00,37.84,37.87,37.8,37.81,82900.0,23.8606,23.8795,23.8354,23.8417,82900.0
2011-07-21 12:50:00,37.82,37.82,37.75,37.81,81400.0,23.848,23.848,23.8038,23.8417,81400.0
2011-07-21 12:55:00,37.81,37.84,37.8,37.82,87700.0,23.8417,23.8606,23.8354,23.848,87700.0
2011-07-21 13:00:00,37.83,37.84,37.81,37.82,99800.0,23.8543,23.8606,23.8417,23.848,99800.0
2011-07-21 13:05:00,37.83,37.83,37.79,37.8,32700.0,23.8543,23.8543,23.8291,23.8354,32700.0
2011-07-21 13:10:00,37.8,37.8,37.78,37.8,20200.0,23.8354,23.8354,23.8227,23.8354,20200.0
2011-07-21 13:15:00,37.79,37.8,37.77,37.8,24900.0,23.8291,23.8354,23.8164,23.8354,24900.0
2011-07-21 13:20:00,37.79,37.81,37.78,37.79,26500.0,23.8291,23.8417,23.8227,23.8291,26500.0
2011-07-21 13:25:00,37.79,37.81,37.76,37.8,32400.0,23.8291,23.8417,23.8101,23.8354,32400.0
2011-07-21 13:30:00,37.81,37.81,37.78,37.8,25500.0,23.8417,23.8417,23.8227,23.8354,25500.0
2011-07-21 13:35:00,37.79,37.83,37.79,37.83,21900.0,23.8291,23.8543,23.8291,23.8543,21900.0
2011-07-21 13:40:00,37.83,37.83,37.76,37.76,21800.0,23.8543,23.8543,23.8101,23.8101,21800.0
2011-07-21 13:45:00,37.76,37.8,37.76,37.8,28700.0,23.8101,23.8354,23.8101,23.8354,28700.0
2011-07-21 13:50:00,37.8,37.8,37.77,37.77,38500.0,23.8354,23.8354,23.8164,23.8164,38500.0
2011-07-21 13:55:00,37.77,37.78,37.76,37.78,46500.0,23.8164,23.8227,23.8101,23.8227,46500.0
2011-07-21 14:00:00,37.78,37.81,37.78,37.78,33000.0,23.8227,23.8417,23.8227,23.8227,33000.0
2011-07-21 14:05:00,37.79,37.79,37.74,37.77,61800.0,23.8291,23.8291,23.7975,23.8164,61800.0
2011-07-21 14:10:00,37.77,37.77,37.76,37.77,9300.0,23.8164,23.8164,23.8101,23.8164,9300.0
2011-07-21 14:15:00,37.77,37.84,37.77,37.82,138400.0,23.8164,23.8606,23.8164,23.848,138400.0
2011-07-21 14:20:00,37.83,37.83,37.81,37.83,35500.0,23.8543,23.8543,23.8417,23.8543,35500.0
2011-07-21 14:25:00,37.82,37.84,37.81,37.82,34700.0,23.848,23.8606,23.8417,23.848,34700.0
2011-07-21 14:30:00,37.83,37.85,37.81,37.82,56100.0,23.8543,23.8669,23.8417,23.848,56100.0
2011-07-21 14:35:00,37.83,37.89,37.83,37.88,61400.0,23.8543,23.8921,23.8543,23.8858,61400.0
2011-07-21 14:40:00,37.87,37.89,37.84,37.89,71800.0,23.8795,23.8921,23.8606,23.8921,71800.0
2011-07-21 14:45:00,37.88,37.91,37.85,37.88,65100.0,23.8858,23.9047,23.8669,23.8858,65100.0
2011-07-21 14:50:00,37.89,37.9,37.88,37.89,22200.0,23.8921,23.8984,23.8858,23.8921,22200.0
2011-07-21 14:55:00,37.88,37.89,37.84,37.85,73900.0,23.8858,23.8921,23.8606,23.8669,73900.0
2011-07-21 15:00:00,37.85,37.87,37.83,37.84,34500.0,23.8669,23.8795,23.8543,23.8606,34500.0
2011-07-21 15:05:00,37.84,37.86,37.83,37.83,21200.0,23.8606,23.8732,23.8543,23.8543,21200.0
2011-07-21 15:10:00,37.83,37.84,37.82,37.83,18400.0,23.8543,23.8606,23.848,23.8543,18400.0
2011-07-21 15:15:00,37.83,37.86,37.82,37.85,37000.0,23.8543,23.8732,23.848,23.8669,37000.0
2011-07-21 15:20:00,37.85,37.86,37.83,37.86,28900.0,23.8669,23.8732,23.8543,23.8732,28900.0
2011-07-21 15:25:00,37.85,37.88,37.85,37.88,34700.0,23.8669,23.8858,23.8669,23.8858,34700.0
2011-07-21 15:30:00,37.88,37.88,37.86,37.87,40200.0,23.8858,23.8858,23.8732,23.8795,40200.0
2011-07-21 15:35:00,37.86,37.88,37.83,37.85,64400.0,23.8732,23.8858,23.8543,23.8669,64400.0
2011-07-21 15:40:00,37.85,37.88,37.85,37.85,64600.0,23.8669,23.8858,23.8669,23.8669,64600.0
2011-07-21 15:45:00,37.86,37.88,37.85,37.87,75900.0,23.8732,23.8858,23.8669,23.8795,75900.0
2011-07-21 15:50:00,37.87,37.9,37.86,37.88,94600.0,23.8795,23.8984,23.8732,23.8858,94600.0
2011-07-21 15:55:00,37.89,37.89,37.86,37.87,303100.0,23.8921,23.8921,23.8732,23.8795,303100.0
2011-07-22 09:30:00,37.93,37.95,37.88,37.93,50000.0,23.9173,23.9299,23.8858,23.9173,50000.0
2011-07-22 09:35:00,37.93,37.95,37.91,37.91,19700.0,23.9173,23.9299,23.9047,23.9047,19700.0
2011-07-22 09:40:00,37.9,37.99,37.89,37.9,76500.0,23.8984,23.9552,23.8921,23.8984,76500.0
2011-07-22 09:45:00,37.9,37.93,37.88,37.91,37800.0,23.8984,23.9173,23.8858,23.9047,37800.0
2011-07-22 09:50:00,37.91,37.92,37.83,37.86,36100.0,23.9047,23.911,23.8543,23.8732,36100.0
2011-07-22 09:55:00,37.86,37.88,37.84,37.86,35100.0,23.8732,23.8858,23.8606,23.8732,35100.0
2011-07-22 10:00:00,37.86,37.87,37.83,37.86,23100.0,23.8732,23.8795,23.8543,23.8732,23100.0
2011-07-22 10:05:00,37.87,37.92,37.87,37.91,31600.0,23.8795,23.911,23.8795,23.9047,31600.0
2011-07-22 10:10:00,37.9,37.92,37.89,37.91,28700.0,23.8984,23.911,23.8921,23.9047,28700.0
2011-07-22 10:15:00,37.91,37.92,37.86,37.9,104100.0,23.9047,23.911,23.8732,23.8984,104100.0
2011-07-22 10:20:00,37.89,37.91,37.85,37.88,45200.0,23.8921,23.9047,23.8669,23.8858,45200.0
2011-07-22 10:25:00,37.89,37.95,37.87,37.95,32100.0,23.8921,23.9299,23.8795,23.9299,32100.0
2011-07-22 10:30:00,37.95,37.95,37.91,37.91,24400.0,23.9299,23.9299,23.9047,23.9047,24400.0
2011-07-22 10:35:00,37.91,37.95,37.9,37.9,70000.0,23.9047,23.9299,23.8984,23.8984,70000.0
2011-07-22 10:40:00,37.91,37.96,37.9,37.91,34400.0,23.9047,23.9363,23.8984,23.9047,34400.0
2011-07-22 10:45:00,37.9,37.91,37.84,37.84,35500.0,23.8984,23.9047,23.8606,23.8606,35500.0
2011-07-22 10:50:00,37.84,37.87,37.82,37.82,28400.0,23.8606,23.8795,23.848,23.848,28400.0
2011-07-22 10:55:00,37.82,37.83,37.78,37.81,50000.0,23.848,23.8543,23.8227,23.8417,50000.0
2011-07-22 11:00:00,37.81,37.82,37.79,37.79,38800.0,23.8417,23.848,23.8291,23.8291,38800.0
2011-07-22 11:05:00,37.79,37.82,37.77,37.82,31500.0,23.8291,23.848,23.8164,23.848,31500.0
2011-07-22 11:10:00,37.82,37.86,37.82,37.82,42900.0,23.848,23.8732,23.848,23.848,42900.0
2011-07-22 11:15:00,37.81,37.82,37.79,37.8,24500.0,23.8417,23.848,23.8291,23.8354,24500.0
2011-07-22 11:20:00,37.79,37.82,37.77,37.79,28800.0,23.8291,23.848,23.8164,23.8291,28800.0
2011-07-22 11:25:00,37.8,37.84,37.79,37.84,30900.0,23.8354,23.8606,23.8291,23.8606,30900.0
2011-07-22 11:30:00,37.84,37.84,37.82,37.82,15700.0,23.8606,23.8606,23.848,23.848,15700.0
2011-07-22 11:35:00,37.83,37.86,37.8,37.86,33000.0,23.8543,23.8732,23.8354,23.8732,33000.0
2011-07-22 11:40:00,37.86,37.86,37.83,37.85,24500.0,23.8732,23.8732,23.8543,23.8669,24500.0
2011-07-22 11:45:00,37.84,37.85,37.83,37.84,23200.0,23.8606,23.8669,23.8543,23.8606,23200.0
2011-07-22 11:50:00,37.84,37.84,37.83,37.83,19600.0,23.8606,23.8606,23.8543,23.8543,19600.0
2011-07-22 11:55:00,37.83,37.84,37.82,37.83,11000.0,23.8543,23.8606,23.848,23.8543,11000.0
2011-07-22 12:00:00,37.83,37.84,37.82,37.82,12700.0,23.8543,23.8606,23.848,23.848,12700.0
2011-07-22 12:05:00,37.83,37.87,37.83,37.86,29100.0,23.8543,23.8795,23.8543,23.8732,29100.0
2011-07-22 12:10:00,37.86,37.89,37.85,37.88,14500.0,23.8732,23.8921,23.8669,23.8858,14500.0
2011-07-22 12:15:00,37.89,37.9,37.87,37.87,16800.0,23.8921,23.8984,23.8795,23.8795,16800.0
2011-07-22 12:20:00,37.88,37.91,37.87,37.91,35100.0,23.8858,23.9047,23.8795,23.9047,35100.0
2011-07-22 12:25:00,37.91,37.92,37.89,37.91,17600.0,23.9047,23.911,23.8921,23.9047,17600.0
2011-07-22 12:30:00,37.91,37.92,37.89,37.89,8300.0,23.9047,23.911,23.8921,23.8921,8300.0
2011-07-22 12:35:00,37.9,37.9,37.87,37.88,2700.0,23.8984,23.8984,23.8795,23.8858,2700.0
2011-07-22 12:40:00,37.88,37.89,37.88,37.88,8900.0,23.8858,23.8921,23.8858,23.8858,8900.0
2011-07-22 12:45:00,37.88,37.9,37.87,37.9,9500.0,23.8858,23.8984,23.8795,23.8984,9500.0
2011-07-22 12:50:00,37.9,37.9,37.87,37.87,16300.0,23.8984,23.8984,23.8795,23.8795,16300.0
2011-07-22 12:55:00,37.87,37.9,37.86,37.88,16900.0,23.8795,23.8984,23.8732,23.8858,16900.0
2011-07-22 13:00:00,37.88,37.89,37.88,37.88,5500.0,23.8858,23.8921,23.8858,23.8858,5500.0
2011-07-22 13:05:00,37.89,37.89,37.84,37.85,20000.0,23.8921,23.8921,23.8606,23.8669,20000.0
2011-07-22 13:10:00,37.85,37.86,37.84,37.85,8500.0,23.8669,23.8732,23.8606,23.8669,8500.0
2011-07-22 13:15:00,37.84,37.85,37.84,37.84,7900.0,23.8606,23.8669,23.8606,23.8606,7900.0
2011-07-22 13:20:00,37.85,37.87,37.84,37.86,55200.0,23.8669,23.8795,23.8606,23.8732,55200.0
2011-07-22 13:25:00,37.86,37.89,37.86,37.88,15700.0,23.8732,23.8921,23.8732,23.8858,15700.0
2011-07-22 13:30:00,37.88,37.93,37.87,37.93,28700.0,23.8858,23.9173,23.8795,23.9173,28700.0
2011-07-22 13:35:00,37.93,37.93,37.9,37.91,24100.0,23.9173,23.9173,23.8984,23.9047,24100.0
2011-07-22 13:40:00,37.91,37.92,37.89,37.91,13100.0,23.9047,23.911,23.8921,23.9047,13100.0
2011-07-22 13:45:00,37.91,37.92,37.89,37.9,13000.0,23.9047,23.911,23.8921,23.8984,13000.0
2011-07-22 13:50:00,37.9,37.91,37.89,37.89,11400.0,23.8984,23.9047,23.8921,23.8921,11400.0
2011-07-22 13:55:00,37.9,37.91,37.86,37.86,26000.0,23.8984,23.9047,23.8732,23.8732,26000.0
2011-07-22 14:00:00,37.86,37.91,37.86,37.88,22200.0,23.8732,23.9047,23.8732,23.8858,22200.0
2011-07-22 14:05:00,37.89,37.91,37.88,37.91,11900.0,23.8921,23.9047,23.8858,23.9047,11900.0
2011-07-22 14:10:00,37.9,37.91,37.86,37.87,12100.0,23.8984,23.9047,23.8732,23.8795,12100.0
2011-07-22 14:15:00,37.86,37.87,37.84,37.84,10800.0,23.8732,23.8795,23.8606,23.8606,10800.0
2011-07-22 14:20:00,37.84,37.86,37.83,37.84,20700.0,23.8606,23.8732,23.8543,23.8606,20700.0
2011-07-22 14:25:00,37.83,37.83,37.81,37.82,14200.0,23.8543,23.8543,23.8417,23.848,14200.0
2011-07-22 14:30:00,37.83,37.87,37.82,37.87,17700.0,23.8543,23.8795,23.848,23.8795,17700.0
2011-07-22 14:35:00,37.87,37.88,37.86,37.88,43300.0,23.8795,23.8858,23.8732,23.8858,43300.0
2011-07-22 14:40:00,37.87,37.88,37.86,37.87,43500.0,23.8795,23.8858,23.8732,23.8795,43500.0
2011-07-22 14:45:00,37.88,37.88,37.87,37.87,10200.0,23.8858,23.8858,23.8795,23.8795,10200.0
2011-07-22 14:50:00,37.88,37.88,37.87,37.88,22000.0,23.8858,23.8858,23.8795,23.8858,22000.0
2011-07-22 14:55:00,37.88,37.88,37.87,37.88,8900.0,23.8858,23.8858,23.8795,23.8858,8900.0
2011-07-22 15:00:00,37.88,37.89,37.87,37.89,30500.0,23.8858,23.8921,23.8795,23.8921,30500.0
2011-07-22 15:05:00,37.89,37.89,37.88,37.89,8900.0,23.8921,23.8921,23.8858,23.8921,8900.0
2011-07-22 15:10:00,37.88,37.89,37.88,37.88,13400.0,23.8858,23.8921,23.8858,23.8858,13400.0
2011-07-22 15:15:00,37.88,37.88,37.86,37.88,15800.0,23.8858,23.8858,23.8732,23.8858,15800.0
2011-07-22 15:20:00,37.87,37.88,37.85,37.86,17100.0,23.8795,23.8858,23.8669,23.8732,17100.0
2011-07-22 15:25:00,37.86,37.88,37.84,37.87,33600.0,23.8732,23.8858,23.8606,23.8795,33600.0
2011-07-22 15:30:00,37.87,37.88,37.84,37.85,41000.0,23.8795,23.8858,23.8606,23.8669,41000.0
2011-07-22 15:35:00,37.86,37.87,37.85,37.85,26500.0,23.8732,23.8795,23.8669,23.8669,26500.0
2011-07-22 15:40:00,37.85,37.85,37.8,37.8,55100.0,23.8669,23.8669,23.8354,23.8354,55100.0
2011-07-22 15:45:00,37.8,37.82,37.79,37.8,108000.0,23.8354,23.848,23.8291,23.8354,108000.0
2011-07-22 15:50:00,37.8,37.81,37.8,37.8,37700.0,23.8354,23.8417,23.8354,23.8354,37700.0
2011-07-22 15:55:00,37.8,37.84,37.8,37.84,114700.0,23.8354,23.8606,23.8354,23.8606,114700.0
2011-07-25 09:30:00,37.43,37.7,37.43,37.69,132900.0,23.6021,23.7723,23.6021,23.766,132900.0
2011-07-25 09:35:00,37.7,37.72,37.63,37.72,40800.0,23.7723,23.7849,23.7282,23.7849,40800.0
2011-07-25 09:40:00,37.72,37.73,37.61,37.64,28500.0,23.7849,23.7912,23.7156,23.7345,28500.0
2011-07-25 09:45:00,37.65,37.65,37.61,37.62,38100.0,23.7408,23.7408,23.7156,23.7219,38100.0
2011-07-25 09:50:00,37.61,37.67,37.61,37.67,64200.0,23.7156,23.7534,23.7156,23.7534,64200.0
2011-07-25 09:55:00,37.67,37.71,37.66,37.71,12800.0,23.7534,23.7786,23.7471,23.7786,12800.0
2011-07-25 10:00:00,37.71,37.73,37.67,37.67,17800.0,23.7786,23.7912,23.7534,23.7534,17800.0
2011-07-25 10:05:00,37.66,37.67,37.65,37.66,44300.0,23.7471,23.7534,23.7408,23.7471,44300.0
2011-07-25 10:10:00,37.66,37.69,37.61,37.62,43500.0,23.7471,23.766,23.7156,23.7219,43500.0
2011-07-25 10:15:00,37.62,37.64,37.6,37.62,27400.0,23.7219,23.7345,23.7092,23.7219,27400.0
2011-07-25 10:20:00,37.63,37.67,37.61,37.66,88700.0,23.7282,23.7534,23.7156,23.7471,88700.0
2011-07-25 10:25:00,37.65,37.69,37.63,37.66,41500.0,23.7408,23.766,23.7282,23.7471,41500.0
2011-07-25 10:30:00,37.65,37.81,37.65,37.8,104500.0,23.7408,23.8417,23.7408,23.8354,104500.0
2011-07-25 10:35:00,37.8,37.81,37.77,37.8,27300.0,23.8354,23.8417,23.8164,23.8354,27300.0
2011-07-25 10:40:00,37.8,37.85,37.8,37.83,25600.0,23.8354,23.8669,23.8354,23.8543,25600.0
2011-07-25 10:45:00,37.82,37.82,37.78,37.78,13700.0,23.848,23.848,23.8227,23.8227,13700.0
2011-07-25 10:50:00,37.78,37.79,37.75,37.75,8500.0,23.8227,23.8291,23.8038,23.8038,8500.0
2011-07-25 10:55:00,37.75,37.82,37.74,37.82,17000.0,23.8038,23.848,23.7975,23.848,17000.0
2011-07-25 11:00:00,37.82,37.82,37.79,37.81,10900.0,23.848,23.848,23.8291,23.8417,10900.0
2011-07-25 11:05:00,37.81,37.82,37.8,37.82,11800.0,23.8417,23.848,23.8354,23.848,11800.0
2011-07-25 11:10:00,37.82,37.84,37.79,37.79,30300.0,23.848,23.8606,23.8291,23.8291,30300.0
2011-07-25 11:15:00,37.78,37.81,37.77,37.81,51700.0,23.8227,23.8417,23.8164,23.8417,51700.0
2011-07-25 11:20:00,37.81,37.85,37.8,37.85,37000.0,23.8417,23.8669,23.8354,23.8669,37000.0
2011-07-25 11:25:00,37.85,37.87,37.83,37.84,38400.0,23.8669,23.8795,23.8543,23.8606,38400.0
2011-07-25 11:30:00,37.83,37.84,37.81,37.83,34600.0,23.8543,23.8606,23.8417,23.8543,34600.0
2011-07-25 11:35:00,37.84,37.84,37.82,37.84,15200.0,23.8606,23.8606,23.848,23.8606,15200.0
2011-07-25 11:40:00,37.83,37.83,37.76,37.77,20100.0,23.8543,23.8543,23.8101,23.8164,20100.0
2011-07-25 11:45:00,37.76,37.76,37.72,37.73,25500.0,23.8101,23.8101,23.7849,23.7912,25500.0
2011-07-25 11:50:00,37.73,37.79,37.71,37.79,34000.0,23.7912,23.8291,23.7786,23.8291,34000.0
2011-07-25 11:55:00,37.79,37.84,37.78,37.83,24300.0,23.8291,23.8606,23.8227,23.8543,24300.0
2011-07-25 12:00:00,37.83,37.86,37.83,37.83,24500.0,23.8543,23.8732,23.8543,23.8543,24500.0
2011-07-25 12:05:00,37.83,37.84,37.82,37.83,10100.0,23.8543,23.8606,23.848,23.8543,10100.0
2011-07-25 12:10:00,37.83,37.84,37.82,37.83,10300.0,23.8543,23.8606,23.848,23.8543,10300.0
2011-07-25 12:15:00,37.82,37.84,37.81,37.83,19300.0,23.848,23.8606,23.8417,23.8543,19300.0
2011-07-25 12:20:00,37.82,37.85,37.82,37.84,21000.0,23.848,23.8669,23.848,23.8606,21000.0
2011-07-25 12:25:00,37.84,37.84,37.81,37.82,12500.0,23.8606,23.8606,23.8417,23.848,12500.0
2011-07-25 12:30:00,37.82,37.84,37.82,37.84,23200.0,23.848,23.8606,23.848,23.8606,23200.0
2011-07-25 12:35:00,37.84,37.84,37.83,37.84,5600.0,23.8606,23.8606,23.8543,23.8606,5600.0
2011-07-25 12:40:00,37.84,37.88,37.84,37.85,54300.0,23.8606,23.8858,23.8606,23.8669,54300.0
2011-07-25 12:45:00,37.85,37.88,37.85,37.88,32300.0,23.8669,23.8858,23.8669,23.8858,32300.0
2011-07-25 12:50:00,37.88,37.88,37.85,37.88,37600.0,23.8858,23.8858,23.8669,23.8858,37600.0
2011-07-25 12:55:00,37.87,37.89,37.87,37.88,16900.0,23.8795,23.8921,23.8795,23.8858,16900.0
2011-07-25 13:00:00,37.88,37.88,37.86,37.87,33900.0,23.8858,23.8858,23.8732,23.8795,33900.0
2011-07-25 13:05:00,37.87,37.88,37.86,37.88,31300.0,23.8795,23.8858,23.8732,23.8858,31300.0
2011-07-25 13:10:00,37.87,37.88,37.86,37.88,25400.0,23.8795,23.8858,23.8732,23.8858,25400.0
2011-07-25 13:15:00,37.88,37.88,37.86,37.88,24900.0,23.8858,23.8858,23.8732,23.8858,24900.0
2011-07-25 13:20:00,37.88,37.92,37.88,37.92,64200.0,23.8858,23.911,23.8858,23.911,64200.0
2011-07-25 13:25:00,37.92,37.92,37.9,37.92,25400.0,23.911,23.911,23.8984,23.911,25400.0
2011-07-25 13:30:00,37.91,37.92,37.9,37.92,29200.0,23.9047,23.911,23.8984,23.911,29200.0
2011-07-25 13:35:00,37.92,37.92,37.87,37.87,26000.0,23.911,23.911,23.8795,23.8795,26000.0
2011-07-25 13:40:00,37.87,37.88,37.85,37.86,21300.0,23.8795,23.8858,23.8669,23.8732,21300.0
2011-07-25 13:45:00,37.86,37.87,37.82,37.83,59500.0,23.8732,23.8795,23.848,23.8543,59500.0
2011-07-25 13:50:00,37.82,37.82,37.76,37.79,38700.0,23.848,23.848,23.8101,23.8291,38700.0
2011-07-25 13:55:00,37.79,37.81,37.76,37.76,20000.0,23.8291,23.8417,23.8101,23.8101,20000.0
2011-07-25 14:00:00,37.77,37.79,37.76,37.77,26900.0,23.8164,23.8291,23.8101,23.8164,26900.0
2011-07-25 14:05:00,37.77,37.82,37.77,37.82,24600.0,23.8164,23.848,23.8164,23.848,24600.0
2011-07-25 14:10:00,37.82,37.84,37.82,37.83,29000.0,23.848,23.8606,23.848,23.8543,29000.0
2011-07-25 14:15:00,37.82,37.85,37.82,37.84,29500.0,23.848,23.8669,23.848,23.8606,29500.0
2011-07-25 14:20:00,37.84,37.85,37.82,37.84,18900.0,23.8606,23.8669,23.848,23.8606,18900.0
2011-07-25 14:25:00,37.83,37.84,37.82,37.83,28100.0,23.8543,23.8606,23.848,23.8543,28100.0
2011-07-25 14:30:00,37.82,37.83,37.82,37.82,58500.0,23.848,23.8543,23.848,23.848,58500.0
2011-07-25 14:35:00,37.83,37.84,37.8,37.81,45900.0,23.8543,23.8606,23.8354,23.8417,45900.0
2011-07-25 14:40:00,37.81,37.83,37.79,37.83,63300.0,23.8417,23.8543,23.8291,23.8543,63300.0
2011-07-25 14:45:00,37.83,37.84,37.8,37.83,36000.0,23.8543,23.8606,23.8354,23.8543,36000.0
2011-07-25 14:50:00,37.82,37.83,37.8,37.8,38600.0,23.848,23.8543,23.8354,23.8354,38600.0
2011-07-25 14:55:00,37.8,37.85,37.79,37.84,58500.0,23.8354,23.8669,23.8291,23.8606,58500.0
2011-07-25 15:00:00,37.84,37.86,37.84,37.85,173800.0,23.8606,23.8732,23.8606,23.8669,173800.0
2011-07-25 15:05:00,37.85,37.85,37.79,37.8,34700.0,23.8669,23.8669,23.8291,23.8354,34700.0
2011-07-25 15:10:00,37.8,37.81,37.79,37.8,26700.0,23.8354,23.8417,23.8291,23.8354,26700.0
2011-07-25 15:15:00,37.81,37.82,37.77,37.77,39700.0,23.8417,23.848,23.8164,23.8164,39700.0
2011-07-25 15:20:00,37.78,37.78,37.77,37.77,18200.0,23.8227,23.8227,23.8164,23.8164,18200.0
2011-07-25 15:25:00,37.77,37.79,37.76,37.78,35900.0,23.8164,23.8291,23.8101,23.8227,35900.0
2011-07-25 15:30:00,37.77,37.79,37.76,37.78,38500.0,23.8164,23.8291,23.8101,23.8227,38500.0
2011-07-25 15:35:00,37.78,37.79,37.77,37.78,26800.0,23.8227,23.8291,23.8164,23.8227,26800.0
2011-07-25 15:40:00,37.77,37.78,37.76,37.77,49800.0,23.8164,23.8227,23.8101,23.8164,49800.0
2011-07-25 15:45:00,37.76,37.76,37.71,37.72,76200.0,23.8101,23.8101,23.7786,23.7849,76200.0
2011-07-25 15:50:00,37.72,37.72,37.7,37.7,73100.0,23.7849,23.7849,23.7723,23.7723,73100.0
2011-07-25 15:55:00,37.71,37.72,37.68,37.71,196000.0,23.7786,23.7849,23.7597,23.7786,196000.0
2011-07-26 09:30:00,37.79,37.89,37.66,37.74,71500.0,23.8291,23.8921,23.7471,23.7975,71500.0
2011-07-26 09:35:00,37.74,37.75,37.55,37.55,58000.0,23.7975,23.8038,23.6777,23.6777,58000.0
2011-07-26 09:40:00,37.56,37.61,37.55,37.61,43600.0,23.684,23.7156,23.6777,23.7156,43600.0
2011-07-26 09:45:00,37.6,37.62,37.56,37.61,30500.0,23.7092,23.7219,23.684,23.7156,30500.0
2011-07-26 09:50:00,37.62,37.63,37.58,37.58,21200.0,23.7219,23.7282,23.6966,23.6966,21200.0
2011-07-26 09:55:00,37.59,37.66,37.58,37.63,20300.0,23.7029,23.7471,23.6966,23.7282,20300.0
2011-07-26 10:00:00,37.64,37.68,37.59,37.59,44800.0,23.7345,23.7597,23.7029,23.7029,44800.0
2011-07-26 10:05:00,37.6,37.62,37.54,37.61,94500.0,23.7092,23.7219,23.6714,23.7156,94500.0
2011-07-26 10:10:00,37.62,37.68,37.61,37.65,21300.0,23.7219,23.7597,23.7156,23.7408,21300.0
2011-07-26 10:15:00,37.66,37.69,37.65,37.65,25100.0,23.7471,23.766,23.7408,23.7408,25100.0
2011-07-26 10:20:00,37.65,37.67,37.62,37.65,17100.0,23.7408,23.7534,23.7219,23.7408,17100.0
2011-07-26 10:25:00,37.65,37.65,37.62,37.64,24600.0,23.7408,23.7408,23.7219,23.7345,24600.0
2011-07-26 10:30:00,37.64,37.64,37.6,37.6,21700.0,23.7345,23.7345,23.7092,23.7092,21700.0
2011-07-26 10:35:00,37.6,37.61,37.58,37.58,28600.0,23.7092,23.7156,23.6966,23.6966,28600.0
2011-07-26 10:40:00,37.59,37.6,37.58,37.59,21300.0,23.7029,23.7092,23.6966,23.7029,21300.0
2011-07-26 10:45:00,37.59,37.6,37.57,37.57,17400.0,23.7029,23.7092,23.6903,23.6903,17400.0
2011-07-26 10:50:00,37.57,37.58,37.56,37.56,9200.0,23.6903,23.6966,23.684,23.684,9200.0
2011-07-26 10:55:00,37.56,37.57,37.54,37.55,17100.0,23.684,23.6903,23.6714,23.6777,17100.0
2011-07-26 11:00:00,37.56,37.58,37.55,37.57,7700.0,23.684,23.6966,23.6777,23.6903,7700.0
2011-07-26 11:05:00,37.56,37.6,37.56,37.59,11500.0,23.684,23.7092,23.684,23.7029,11500.0
2011-07-26 11:10:00,37.6,37.61,37.59,37.6,11100.0,23.7092,23.7156,23.7029,23.7092,11100.0
2011-07-26 11:15:00,37.61,37.62,37.59,37.59,11500.0,23.7156,23.7219,23.7029,23.7029,11500.0
2011-07-26 11:20:00,37.59,37.67,37.59,37.66,71300.0,23.7029,23.7534,23.7029,23.7471,71300.0
2011-07-26 11:25:00,37.66,37.66,37.64,37.65,25600.0,23.7471,23.7471,23.7345,23.7408,25600.0
2011-07-26 11:30:00,37.65,37.68,37.65,37.66,24500.0,23.7408,23.7597,23.7408,23.7471,24500.0
2011-07-26 11:35:00,37.65,37.67,37.65,37.67,17000.0,23.7408,23.7534,23.7408,23.7534,17000.0
2011-07-26 11:40:00,37.67,37.68,37.66,37.68,11600.0,23.7534,23.7597,23.7471,23.7597,11600.0
2011-07-26 11:45:00,37.68,37.69,37.67,37.68,9800.0,23.7597,23.766,23.7534,23.7597,9800.0
2011-07-26 11:50:00,37.68,37.69,37.67,37.68,16000.0,23.7597,23.766,23.7534,23.7597,16000.0
2011-07-26 11:55:00,37.68,37.69,37.68,37.69,4200.0,23.7597,23.766,23.7597,23.766,4200.0
2011-07-26 12:00:00,37.68,37.69,37.68,37.68,7700.0,23.7597,23.766,23.7597,23.7597,7700.0
2011-07-26 12:05:00,37.69,37.72,37.68,37.72,35900.0,23.766,23.7849,23.7597,23.7849,35900.0
2011-07-26 12:10:00,37.71,37.76,37.71,37.75,28800.0,23.7786,23.8101,23.7786,23.8038,28800.0
2011-07-26 12:15:00,37.75,37.81,37.75,37.8,110600.0,23.8038,23.8417,23.8038,23.8354,110600.0
2011-07-26 12:20:00,37.8,37.81,37.77,37.78,34100.0,23.8354,23.8417,23.8164,23.8227,34100.0
2011-07-26 12:25:00,37.77,37.78,37.75,37.75,6000.0,23.8164,23.8227,23.8038,23.8038,6000.0
2011-07-26 12:30:00,37.75,37.76,37.73,37.74,41500.0,23.8038,23.8101,23.7912,23.7975,41500.0
2011-07-26 12:35:00,37.74,37.76,37.74,37.75,46200.0,23.7975,23.8101,23.7975,23.8038,46200.0
2011-07-26 12:40:00,37.75,37.8,37.75,37.79,25700.0,23.8038,23.8354,23.8038,23.8291,25700.0
2011-07-26 12:45:00,37.79,37.8,37.79,37.79,46500.0,23.8291,23.8354,23.8291,23.8291,46500.0
2011-07-26 12:50:00,37.79,37.8,37.78,37.8,74700.0,23.8291,23.8354,23.8227,23.8354,74700.0
2011-07-26 12:55:00,37.79,37.8,37.79,37.8,5800.0,23.8291,23.8354,23.8291,23.8354,5800.0
2011-07-26 13:00:00,37.8,37.8,37.79,37.8,22600.0,23.8354,23.8354,23.8291,23.8354,22600.0
2011-07-26 13:05:00,37.8,37.82,37.8,37.81,36000.0,23.8354,23.848,23.8354,23.8417,36000.0
2011-07-26 13:10:00,37.8,37.81,37.79,37.79,21400.0,23.8354,23.8417,23.8291,23.8291,21400.0
2011-07-26 13:15:00,37.79,37.81,37.79,37.81,10000.0,23.8291,23.8417,23.8291,23.8417,10000.0
2011-07-26 13:20:00,37.8,37.81,37.79,37.8,13600.0,23.8354,23.8417,23.8291,23.8354,13600.0
2011-07-26 13:25:00,37.8,37.8,37.78,37.78,6800.0,23.8354,23.8354,23.8227,23.8227,6800.0
2011-07-26 13:30:00,37.78,37.79,37.75,37.76,22900.0,23.8227,23.8291,23.8038,23.8101,22900.0
2011-07-26 13:35:00,37.76,37.76,37.75,37.76,5200.0,23.8101,23.8101,23.8038,23.8101,5200.0
2011-07-26 13:40:00,37.76,37.76,37.75,37.76,16300.0,23.8101,23.8101,23.8038,23.8101,16300.0
2011-07-26 13:45:00,37.76,37.76,37.73,37.74,27300.0,23.8101,23.8101,23.7912,23.7975,27300.0
2011-07-26 13:50:00,37.75,37.76,37.73,37.75,10600.0,23.8038,23.8101,23.7912,23.8038,10600.0
2011-07-26 13:55:00,37.76,37.76,37.74,37.74,18600.0,23.8101,23.8101,23.7975,23.7975,18600.0
2011-07-26 14:00:00,37.75,37.81,37.74,37.77,29400.0,23.8038,23.8417,23.7975,23.8164,29400.0
2011-07-26 14:05:00,37.77,37.78,37.76,37.77,9900.0,23.8164,23.8227,23.8101,23.8164,9900.0
2011-07-26 14:10:00,37.77,37.85,37.76,37.85,38000.0,23.8164,23.8669,23.8101,23.8669,38000.0
2011-07-26 14:15:00,37.84,37.86,37.82,37.86,52200.0,23.8606,23.8732,23.848,23.8732,52200.0
2011-07-26 14:20:00,37.87,37.88,37.86,37.86,23500.0,23.8795,23.8858,23.8732,23.8732,23500.0
2011-07-26 14:25:00,37.86,37.87,37.85,37.86,22700.0,23.8732,23.8795,23.8669,23.8732,22700.0
2011-07-26 14:30:00,37.87,37.88,37.85,37.88,35300.0,23.8795,23.8858,23.8669,23.8858,35300.0
2011-07-26 14:35:00,37.88,37.89,37.86,37.86,28400.0,23.8858,23.8921,23.8732,23.8732,28400.0
2011-07-26 14:40:00,37.87,37.87,37.85,37.86,31700.0,23.8795,23.8795,23.8669,23.8732,31700.0
2011-07-26 14:45:00,37.85,37.87,37.85,37.86,23900.0,23.8669,23.8795,23.8669,23.8732,23900.0
2011-07-26 14:50:00,37.87,37.88,37.86,37.86,30800.0,23.8795,23.8858,23.8732,23.8732,30800.0
2011-07-26 14:55:00,37.86,37.87,37.83,37.83,35700.0,23.8732,23.8795,23.8543,23.8543,35700.0
2011-07-26 15:00:00,37.84,37.84,37.81,37.84,25200.0,23.8606,23.8606,23.8417,23.8606,25200.0
2011-07-26 15:05:00,37.84,37.84,37.83,37.84,12500.0,23.8606,23.8606,23.8543,23.8606,12500.0
2011-07-26 15:10:00,37.84,37.84,37.82,37.83,18200.0,23.8606,23.8606,23.848,23.8543,18200.0
2011-07-26 15:15:00,37.83,37.83,37.78,37.81,46500.0,23.8543,23.8543,23.8227,23.8417,46500.0
2011-07-26 15:20:00,37.81,37.82,37.76,37.78,44500.0,23.8417,23.848,23.8101,23.8227,44500.0
2011-07-26 15:25:00,37.77,37.8,37.76,37.8,47000.0,23.8164,23.8354,23.8101,23.8354,47000.0
2011-07-26 15:30:00,37.8,37.81,37.78,37.78,39900.0,23.8354,23.8417,23.8227,23.8227,39900.0
2011-07-26 15:35:00,37.78,37.8,37.78,37.78,53400.0,23.8227,23.8354,23.8227,23.8227,53400.0
2011-07-26 15:40:00,37.77,37.78,37.76,37.76,57400.0,23.8164,23.8227,23.8101,23.8101,57400.0
2011-07-26 15:45:00,37.76,37.77,37.74,37.77,113000.0,23.8101,23.8164,23.7975,23.8164,113000.0
2011-07-26 15:50:00,37.76,37.81,37.76,37.8,337500.0,23.8101,23.8417,23.8101,23.8354,337500.0
2011-07-26 15:55:00,37.8,37.81,37.78,37.8,364400.0,23.8354,23.8417,23.8227,23.8354,364400.0
2011-07-27 09:30:00,37.81,37.82,37.76,37.78,73000.0,23.8417,23.848,23.8101,23.8227,73000.0
2011-07-27 09:35:00,37.78,37.87,37.78,37.86,21900.0,23.8227,23.8795,23.8227,23.8732,21900.0
2011-07-27 09:40:00,37.86,37.9,37.83,37.84,34700.0,23.8732,23.8984,23.8543,23.8606,34700.0
2011-07-27 09:45:00,37.82,37.82,37.75,37.77,37600.0,23.848,23.848,23.8038,23.8164,37600.0
2011-07-27 09:50:00,37.77,37.82,37.77,37.8,32300.0,23.8164,23.848,23.8164,23.8354,32300.0
2011-07-27 09:55:00,37.8,37.9,37.79,37.88,34300.0,23.8354,23.8984,23.8291,23.8858,34300.0
2011-07-27 10:00:00,37.88,37.94,37.86,37.93,58900.0,23.8858,23.9236,23.8732,23.9173,58900.0
2011-07-27 10:05:00,37.93,37.93,37.8,37.8,50100.0,23.9173,23.9173,23.8354,23.8354,50100.0
2011-07-27 10:10:00,37.8,37.95,37.8,37.95,60500.0,23.8354,23.9299,23.8354,23.9299,60500.0
2011-07-27 10:15:00,37.96,37.96,37.91,37.92,39400.0,23.9363,23.9363,23.9047,23.911,39400.0
2011-07-27 10:20:00,37.92,37.93,37.87,37.87,105700.0,23.911,23.9173,23.8795,23.8795,105700.0
2011-07-27 10:25:00,37.88,37.93,37.88,37.92,63400.0,23.8858,23.9173,23.8858,23.911,63400.0
2011-07-27 10:30:00,37.92,37.95,37.91,37.92,52000.0,23.911,23.9299,23.9047,23.911,52000.0
2011-07-27 10:35:00,37.92,37.93,37.91,37.92,28100.0,23.911,23.9173,23.9047,23.911,28100.0
2011-07-27 10:40:00,37.91,37.92,37.88,37.88,52600.0,23.9047,23.911,23.8858,23.8858,52600.0
2011-07-27 10:45:00,37.88,37.9,37.86,37.88,53500.0,23.8858,23.8984,23.8732,23.8858,53500.0
2011-07-27 10:50:00,37.87,37.91,37.87,37.9,31300.0,23.8795,23.9047,23.8795,23.8984,31300.0
2011-07-27 10:55:00,37.9,37.9,37.8,37.8,85100.0,23.8984,23.8984,23.8354,23.8354,85100.0
2011-07-27 11:00:00,37.79,37.8,37.75,37.8,84700.0,23.8291,23.8354,23.8038,23.8354,84700.0
2011-07-27 11:05:00,37.79,37.84,37.79,37.84,16000.0,23.8291,23.8606,23.8291,23.8606,16000.0
2011-07-27 11:10:00,37.84,37.84,37.82,37.84,19400.0,23.8606,23.8606,23.848,23.8606,19400.0
2011-07-27 11:15:00,37.84,37.84,37.8,37.81,48600.0,23.8606,23.8606,23.8354,23.8417,48600.0
2011-07-27 11:20:00,37.81,37.81,37.73,37.74,110500.0,23.8417,23.8417,23.7912,23.7975,110500.0
2011-07-27 11:25:00,37.75,37.79,37.75,37.79,17000.0,23.8038,23.8291,23.8038,23.8291,17000.0
2011-07-27 11:30:00,37.79,37.8,37.75,37.77,40800.0,23.8291,23.8354,23.8038,23.8164,40800.0
2011-07-27 11:35:00,37.76,37.8,37.73,37.78,98600.0,23.8101,23.8354,23.7912,23.8227,98600.0
2011-07-27 11:40:00,37.78,37.79,37.76,37.77,14000.0,23.8227,23.8291,23.8101,23.8164,14000.0
2011-07-27 11:45:00,37.77,37.81,37.77,37.81,22000.0,23.8164,23.8417,23.8164,23.8417,22000.0
2011-07-27 11:50:00,37.81,37.83,37.73,37.73,110400.0,23.8417,23.8543,23.7912,23.7912,110400.0
2011-07-27 11:55:00,37.74,37.74,37.72,37.73,14200.0,23.7975,23.7975,23.7849,23.7912,14200.0
2011-07-27 12:00:00,37.73,37.74,37.72,37.73,15400.0,23.7912,23.7975,23.7849,23.7912,15400.0
2011-07-27 12:05:00,37.73,37.73,37.69,37.71,23300.0,23.7912,23.7912,23.766,23.7786,23300.0
2011-07-27 12:10:00,37.7,37.74,37.7,37.73,28400.0,23.7723,23.7975,23.7723,23.7912,28400.0
2011-07-27 12:15:00,37.72,37.73,37.7,37.7,16900.0,23.7849,23.7912,23.7723,23.7723,16900.0
2011-07-27 12:20:00,37.7,37.71,37.68,37.71,38900.0,23.7723,23.7786,23.7597,23.7786,38900.0
2011-07-27 12:25:00,37.71,37.72,37.7,37.72,24400.0,23.7786,23.7849,23.7723,23.7849,24400.0
2011-07-27 12:30:00,37.72,37.74,37.71,37.73,24300.0,23.7849,23.7975,23.7786,23.7912,24300.0
2011-07-27 12:35:00,37.73,37.73,37.67,37.67,28800.0,23.7912,23.7912,23.7534,23.7534,28800.0
2011-07-27 12:40:00,37.68,37.72,37.68,37.72,35500.0,23.7597,23.7849,23.7597,23.7849,35500.0
2011-07-27 12:45:00,37.72,37.72,37.7,37.7,7700.0,23.7849,23.7849,23.7723,23.7723,7700.0
2011-07-27 12:50:00,37.7,37.71,37.69,37.69,12200.0,23.7723,23.7786,23.766,23.766,12200.0
2011-07-27 12:55:00,37.7,37.7,37.67,37.67,16800.0,23.7723,23.7723,23.7534,23.7534,16800.0
2011-07-27 13:00:00,37.67,37.67,37.62,37.62,21100.0,23.7534,23.7534,23.7219,23.7219,21100.0
2011-07-27 13:05:00,37.62,37.65,37.62,37.63,19300.0,23.7219,23.7408,23.7219,23.7282,19300.0
2011-07-27 13:10:00,37.63,37.66,37.63,37.65,18000.0,23.7282,23.7471,23.7282,23.7408,18000.0
2011-07-27 13:15:00,37.64,37.66,37.63,37.66,30000.0,23.7345,23.7471,23.7282,23.7471,30000.0
2011-07-27 13:20:00,37.65,37.66,37.63,37.66,12100.0,23.7408,23.7471,23.7282,23.7471,12100.0
2011-07-27 13:25:00,37.66,37.68,37.65,37.66,17300.0,23.7471,23.7597,23.7408,23.7471,17300.0
2011-07-27 13:30:00,37.66,37.67,37.65,37.66,11500.0,23.7471,23.7534,23.7408,23.7471,11500.0
2011-07-27 13:35:00,37.66,37.67,37.65,37.67,21500.0,23.7471,23.7534,23.7408,23.7534,21500.0
2011-07-27 13:40:00,37.67,37.7,37.66,37.7,30900.0,23.7534,23.7723,23.7471,23.7723,30900.0
2011-07-27 13:45:00,37.7,37.7,37.65,37.65,28700.0,23.7723,23.7723,23.7408,23.7408,28700.0
2011-07-27 13:50:00,37.66,37.67,37.64,37.64,14100.0,23.7471,23.7534,23.7345,23.7345,14100.0
2011-07-27 13:55:00,37.64,37.65,37.64,37.65,10700.0,23.7345,23.7408,23.7345,23.7408,10700.0
2011-07-27 14:00:00,37.65,37.65,37.62,37.65,54700.0,23.7408,23.7408,23.7219,23.7408,54700.0
2011-07-27 14:05:00,37.64,37.65,37.63,37.65,22600.0,23.7345,23.7408,23.7282,23.7408,22600.0
2011-07-27 14:10:00,37.65,37.66,37.64,37.64,27400.0,23.7408,23.7471,23.7345,23.7345,27400.0
2011-07-27 14:15:00,37.64,37.65,37.64,37.65,16000.0,23.7345,23.7408,23.7345,23.7408,16000.0
2011-07-27 14:20:00,37.64,37.65,37.63,37.64,8000.0,23.7345,23.7408,23.7282,23.7345,8000.0
2011-07-27 14:25:00,37.63,37.64,37.6,37.61,55500.0,23.7282,23.7345,23.7092,23.7156,55500.0
2011-07-27 14:30:00,37.61,37.61,37.58,37.58,29200.0,23.7156,23.7156,23.6966,23.6966,29200.0
2011-07-27 14:35:00,37.58,37.58,37.52,37.57,77200.0,23.6966,23.6966,23.6588,23.6903,77200.0
2011-07-27 14:40:00,37.57,37.58,37.53,37.55,59700.0,23.6903,23.6966,23.6651,23.6777,59700.0
2011-07-27 14:45:00,37.55,37.56,37.53,37.54,29900.0,23.6777,23.684,23.6651,23.6714,29900.0
2011-07-27 14:50:00,37.53,37.55,37.5,37.54,54900.0,23.6651,23.6777,23.6462,23.6714,54900.0
2011-07-27 14:55:00,37.54,37.54,37.51,37.53,48500.0,23.6714,23.6714,23.6525,23.6651,48500.0
2011-07-27 15:00:00,37.53,37.55,37.51,37.52,59700.0,23.6651,23.6777,23.6525,23.6588,59700.0
2011-07-27 15:05:00,37.52,37.53,37.5,37.51,17000.0,23.6588,23.6651,23.6462,23.6525,17000.0
2011-07-27 15:10:00,37.51,37.51,37.46,37.5,105200.0,23.6525,23.6525,23.621,23.6462,105200.0
2011-07-27 15:15:00,37.5,37.5,37.45,37.47,39700.0,23.6462,23.6462,23.6147,23.6273,39700.0
2011-07-27 15:20:00,37.47,37.47,37.43,37.46,45800.0,23.6273,23.6273,23.6021,23.621,45800.0
2011-07-27 15:25:00,37.46,37.51,37.44,37.5,61900.0,23.621,23.6525,23.6084,23.6462,61900.0
2011-07-27 15:30:00,37.51,37.6,37.51,37.58,66800.0,23.6525,23.7092,23.6525,23.6966,66800.0
2011-07-27 15:35:00,37.57,37.6,37.56,37.59,86400.0,23.6903,23.7092,23.684,23.7029,86400.0
2011-07-27 15:40:00,37.6,37.6,37.58,37.58,172600.0,23.7092,23.7092,23.6966,23.6966,172600.0
2011-07-27 15:45:00,37.59,37.59,37.57,37.57,288900.0,23.7029,23.7029,23.6903,23.6903,288900.0
2011-07-27 15:50:00,37.57,37.6,37.57,37.57,332300.0,23.6903,23.7092,23.6903,23.6903,332300.0
2011-07-27 15:55:00,37.58,37.58,37.51,37.54,449600.0,23.6966,23.6966,23.6525,23.6714,449600.0
2011-07-28 09:30:00,37.51,37.63,37.47,37.61,63500.0,23.6525,23.7282,23.6273,23.7156,63500.0
2011-07-28 09:35:00,37.61,37.64,37.57,37.64,36700.0,23.7156,23.7345,23.6903,23.7345,36700.0
2011-07-28 09:40:00,37.63,37.76,37.62,37.75,25100.0,23.7282,23.8101,23.7219,23.8038,25100.0
2011-07-28 09:45:00,37.74,37.8,37.7,37.74,36900.0,23.7975,23.8354,23.7723,23.7975,36900.0
2011-07-28 09:50:00,37.74,37.75,37.66,37.67,27500.0,23.7975,23.8038,23.7471,23.7534,27500.0
2011-07-28 09:55:00,37.66,37.66,37.59,37.64,43700.0,23.7471,23.7471,23.7029,23.7345,43700.0
2011-07-28 10:00:00,37.65,37.66,37.56,37.64,36900.0,23.7408,23.7471,23.684,23.7345,36900.0
2011-07-28 10:05:00,37.64,37.7,37.64,37.67,23000.0,23.7345,23.7723,23.7345,23.7534,23000.0
2011-07-28 10:10:00,37.67,37.68,37.64,37.64,36600.0,23.7534,23.7597,23.7345,23.7345,36600.0
2011-07-28 10:15:00,37.65,37.65,37.62,37.65,32600.0,23.7408,23.7408,23.7219,23.7408,32600.0
2011-07-28 10:20:00,37.65,37.65,37.59,37.6,32800.0,23.7408,23.7408,23.7029,23.7092,32800.0
2011-07-28 10:25:00,37.6,37.6,37.57,37.59,18700.0,23.7092,23.7092,23.6903,23.7029,18700.0
2011-07-28 10:30:00,37.59,37.62,37.58,37.6,22200.0,23.7029,23.7219,23.6966,23.7092,22200.0
2011-07-28 10:35:00,37.61,37.67,37.6,37.63,49200.0,23.7156,23.7534,23.7092,23.7282,49200.0
2011-07-28 10:40:00,37.64,37.64,37.58,37.58,65500.0,23.7345,23.7345,23.6966,23.6966,65500.0
2011-07-28 10:45:00,37.58,37.59,37.53,37.57,27500.0,23.6966,23.7029,23.6651,23.6903,27500.0
2011-07-28 10:50:00,37.58,37.58,37.55,37.55,25400.0,23.6966,23.6966,23.6777,23.6777,25400.0
2011-07-28 10:55:00,37.55,37.55,37.5,37.51,30200.0,23.6777,23.6777,23.6462,23.6525,30200.0
2011-07-28 11:00:00,37.51,37.52,37.48,37.52,33600.0,23.6525,23.6588,23.6336,23.6588,33600.0
2011-07-28 11:05:00,37.52,37.53,37.49,37.52,30800.0,23.6588,23.6651,23.6399,23.6588,30800.0
2011-07-28 11:10:00,37.52,37.53,37.49,37.52,42300.0,23.6588,23.6651,23.6399,23.6588,42300.0
2011-07-28 11:15:00,37.52,37.52,37.48,37.48,16900.0,23.6588,23.6588,23.6336,23.6336,16900.0
2011-07-28 11:20:00,37.49,37.52,37.48,37.51,40100.0,23.6399,23.6588,23.6336,23.6525,40100.0
2011-07-28 11:25:00,37.52,37.54,37.51,37.53,33200.0,23.6588,23.6714,23.6525,23.6651,33200.0
2011-07-28 11:30:00,37.54,37.54,37.52,37.52,13300.0,23.6714,23.6714,23.6588,23.6588,13300.0
2011-07-28 11:35:00,37.52,37.57,37.52,37.56,30400.0,23.6588,23.6903,23.6588,23.684,30400.0
2011-07-28 11:40:00,37.57,37.58,37.55,37.57,17800.0,23.6903,23.6966,23.6777,23.6903,17800.0
2011-07-28 11:45:00,37.56,37.57,37.54,37.54,20200.0,23.684,23.6903,23.6714,23.6714,20200.0
2011-07-28 11:50:00,37.54,37.58,37.54,37.57,47500.0,23.6714,23.6966,23.6714,23.6903,47500.0
2011-07-28 11:55:00,37.58,37.65,37.56,37.64,40800.0,23.6966,23.7408,23.684,23.7345,40800.0
2011-07-28 12:00:00,37.65,37.65,37.62,37.62,23700.0,23.7408,23.7408,23.7219,23.7219,23700.0
2011-07-28 12:05:00,37.63,37.63,37.61,37.61,21400.0,23.7282,23.7282,23.7156,23.7156,21400.0
2011-07-28 12:10:00,37.61,37.62,37.58,37.6,20300.0,23.7156,23.7219,23.6966,23.7092,20300.0
2011-07-28 12:15:00,37.6,37.6,37.54,37.54,20100.0,23.7092,23.7092,23.6714,23.6714,20100.0
2011-07-28 12:20:00,37.55,37.61,37.55,37.61,33500.0,23.6777,23.7156,23.6777,23.7156,33500.0
2011-07-28 12:25:00,37.61,37.61,37.59,37.59,14900.0,23.7156,23.7156,23.7029,23.7029,14900.0
2011-07-28 12:30:00,37.6,37.62,37.59,37.62,16600.0,23.7092,23.7219,23.7029,23.7219,16600.0
2011-07-28 12:35:00,37.61,37.62,37.57,37.57,8600.0,23.7156,23.7219,23.6903,23.6903,8600.0
2011-07-28 12:40:00,37.57,37.58,37.55,37.56,17900.0,23.6903,23.6966,23.6777,23.684,17900.0
2011-07-28 12:45:00,37.56,37.57,37.54,37.55,12200.0,23.684,23.6903,23.6714,23.6777,12200.0
2011-07-28 12:50:00,37.54,37.55,37.53,37.55,15400.0,23.6714,23.6777,23.6651,23.6777,15400.0
2011-07-28 12:55:00,37.55,37.57,37.54,37.56,30100.0,23.6777,23.6903,23.6714,23.684,30100.0
2011-07-28 13:00:00,37.56,37.56,37.52,37.52,15200.0,23.684,23.684,23.6588,23.6588,15200.0
2011-07-28 13:05:00,37.52,37.53,37.49,37.49,12000.0,23.6588,23.6651,23.6399,23.6399,12000.0
2011-07-28 13:10:00,37.5,37.53,37.48,37.51,38800.0,23.6462,23.6651,23.6336,23.6525,38800.0
2011-07-28 13:15:00,37.51,37.53,37.49,37.5,20300.0,23.6525,23.6651,23.6399,23.6462,20300.0
2011-07-28 13:20:00,37.49,37.5,37.47,37.48,12300.0,23.6399,23.6462,23.6273,23.6336,12300.0
2011-07-28 13:25:00,37.48,37.54,37.47,37.53,20700.0,23.6336,23.6714,23.6273,23.6651,20700.0
2011-07-28 13:30:00,37.53,37.54,37.52,37.52,10300.0,23.6651,23.6714,23.6588,23.6588,10300.0
2011-07-28 13:35:00,37.53,37.55,37.53,37.55,16500.0,23.6651,23.6777,23.6651,23.6777,16500.0
2011-07-28 13:40:00,37.56,37.59,37.55,37.57,21100.0,23.684,23.7029,23.6777,23.6903,21100.0
2011-07-28 13:45:00,37.57,37.58,37.55,37.56,13600.0,23.6903,23.6966,23.6777,23.684,13600.0
2011-07-28 13:50:00,37.56,37.57,37.55,37.55,6900.0,23.684,23.6903,23.6777,23.6777,6900.0
2011-07-28 13:55:00,37.55,37.58,37.55,37.58,22000.0,23.6777,23.6966,23.6777,23.6966,22000.0
2011-07-28 14:00:00,37.57,37.58,37.56,37.56,7500.0,23.6903,23.6966,23.684,23.684,7500.0
2011-07-28 14:05:00,37.56,37.56,37.5,37.5,15200.0,23.684,23.684,23.6462,23.6462,15200.0
2011-07-28 14:10:00,37.5,37.51,37.48,37.48,29600.0,23.6462,23.6525,23.6336,23.6336,29600.0
2011-07-28 14:15:00,37.48,37.51,37.48,37.49,49200.0,23.6336,23.6525,23.6336,23.6399,49200.0
2011-07-28 14:20:00,37.49,37.51,37.49,37.5,16900.0,23.6399,23.6525,23.6399,23.6462,16900.0
2011-07-28 14:25:00,37.5,37.51,37.46,37.47,43500.0,23.6462,23.6525,23.621,23.6273,43500.0
2011-07-28 14:30:00,37.47,37.48,37.43,37.45,33600.0,23.6273,23.6336,23.6021,23.6147,33600.0
2011-07-28 14:35:00,37.46,37.46,37.44,37.45,28700.0,23.621,23.621,23.6084,23.6147,28700.0
2011-07-28 14:40:00,37.45,37.47,37.43,37.47,43400.0,23.6147,23.6273,23.6021,23.6273,43400.0
2011-07-28 14:45:00,37.46,37.47,37.45,37.46,40700.0,23.621,23.6273,23.6147,23.621,40700.0
2011-07-28 14:50:00,37.46,37.5,37.45,37.47,80300.0,23.621,23.6462,23.6147,23.6273,80300.0
2011-07-28 14:55:00,37.47,37.47,37.43,37.44,22600.0,23.6273,23.6273,23.6021,23.6084,22600.0
2011-07-28 15:00:00,37.44,37.45,37.4,37.4,21400.0,23.6084,23.6147,23.5831,23.5831,21400.0
2011-07-28 15:05:00,37.41,37.41,37.39,37.41,28100.0,23.5894,23.5894,23.5768,23.5894,28100.0
2011-07-28 15:10:00,37.41,37.41,37.38,37.39,16200.0,23.5894,23.5894,23.5705,23.5768,16200.0
2011-07-28 15:15:00,37.39,37.39,37.37,37.38,36700.0,23.5768,23.5768,23.5642,23.5705,36700.0
2011-07-28 15:20:00,37.38,37.39,37.38,37.39,20200.0,23.5705,23.5768,23.5705,23.5768,20200.0
2011-07-28 15:25:00,37.38,37.39,37.33,37.34,72600.0,23.5705,23.5768,23.539,23.5453,72600.0
2011-07-28 15:30:00,37.34,37.36,37.3,37.32,69500.0,23.5453,23.5579,23.5201,23.5327,69500.0
2011-07-28 15:35:00,37.32,37.38,37.32,37.36,71100.0,23.5327,23.5705,23.5327,23.5579,71100.0
2011-07-28 15:40:00,37.35,37.37,37.3,37.33,98200.0,23.5516,23.5642,23.5201,23.539,98200.0
2011-07-28 15:45:00,37.32,37.34,37.26,37.28,150400.0,23.5327,23.5453,23.4949,23.5075,150400.0
2011-07-28 15:50:00,37.29,37.34,37.29,37.34,99100.0,23.5138,23.5453,23.5138,23.5453,99100.0
2011-07-28 15:55:00,37.34,37.34,37.29,37.32,159000.0,23.5453,23.5453,23.5138,23.5327,159000.0
2011-07-29 09:30:00,37.11,37.11,37.0,37.08,81000.0,23.4003,23.4003,23.3309,23.3814,81000.0
2011-07-29 09:35:00,37.09,37.13,37.05,37.1,43100.0,23.3877,23.4129,23.3624,23.394,43100.0
2011-07-29 09:40:00,37.09,37.15,37.0,37.01,33900.0,23.3877,23.4255,23.3309,23.3372,33900.0
2011-07-29 09:45:00,37.02,37.14,37.0,37.11,95700.0,23.3435,23.4192,23.3309,23.4003,95700.0
2011-07-29 09:50:00,37.12,37.16,37.05,37.05,28600.0,23.4066,23.4318,23.3624,23.3624,28600.0
2011-07-29 09:55:00,37.05,37.09,37.02,37.03,52900.0,23.3624,23.3877,23.3435,23.3498,52900.0
2011-07-29 10:00:00,37.02,37.06,36.98,37.05,39100.0,23.3435,23.3687,23.3183,23.3624,39100.0
2011-07-29 10:05:00,37.05,37.16,37.05,37.16,37900.0,23.3624,23.4318,23.3624,23.4318,37900.0
2011-07-29 10:10:00,37.16,37.21,37.16,37.2,25400.0,23.4318,23.4633,23.4318,23.457,25400.0
2011-07-29 10:15:00,37.19,37.2,37.16,37.17,53200.0,23.4507,23.457,23.4318,23.4381,53200.0
2011-07-29 10:20:00,37.17,37.24,37.17,37.24,50500.0,23.4381,23.4822,23.4381,23.4822,50500.0
2011-07-29 10:25:00,37.24,37.24,37.19,37.22,34000.0,23.4822,23.4822,23.4507,23.4696,34000.0
2011-07-29 10:30:00,37.21,37.23,37.16,37.2,41900.0,23.4633,23.4759,23.4318,23.457,41900.0
2011-07-29 10:35:00,37.2,37.28,37.19,37.26,68900.0,23.457,23.5075,23.4507,23.4949,68900.0
2011-07-29 10:40:00,37.26,37.28,37.21,37.27,47900.0,23.4949,23.5075,23.4633,23.5012,47900.0
2011-07-29 10:45:00,37.28,37.32,37.22,37.32,68100.0,23.5075,23.5327,23.4696,23.5327,68100.0
2011-07-29 10:50:00,37.32,37.37,37.32,37.37,64500.0,23.5327,23.5642,23.5327,23.5642,64500.0
2011-07-29 10:55:00,37.36,37.42,37.34,37.35,57000.0,23.5579,23.5957,23.5453,23.5516,57000.0
2011-07-29 11:00:00,37.36,37.41,37.33,37.41,27500.0,23.5579,23.5894,23.539,23.5894,27500.0
2011-07-29 11:05:00,37.41,37.48,37.39,37.45,52100.0,23.5894,23.6336,23.5768,23.6147,52100.0
2011-07-29 11:10:00,37.46,37.48,37.41,37.41,26700.0,23.621,23.6336,23.5894,23.5894,26700.0
2011-07-29 11:15:00,37.41,37.5,37.41,37.5,15300.0,23.5894,23.6462,23.5894,23.6462,15300.0
2011-07-29 11:20:00,37.5,37.5,37.48,37.49,24300.0,23.6462,23.6462,23.6336,23.6399,24300.0
2011-07-29 11:25:00,37.48,37.49,37.42,37.42,25600.0,23.6336,23.6399,23.5957,23.5957,25600.0
2011-07-29 11:30:00,37.42,37.43,37.41,37.41,14400.0,23.5957,23.6021,23.5894,23.5894,14400.0
2011-07-29 11:35:00,37.42,37.44,37.4,37.43,22300.0,23.5957,23.6084,23.5831,23.6021,22300.0
2011-07-29 11:40:00,37.43,37.47,37.43,37.45,18700.0,23.6021,23.6273,23.6021,23.6147,18700.0
2011-07-29 11:45:00,37.45,37.46,37.44,37.46,51800.0,23.6147,23.621,23.6084,23.621,51800.0
2011-07-29 11:50:00,37.46,37.48,37.45,37.48,26300.0,23.621,23.6336,23.6147,23.6336,26300.0
2011-07-29 11:55:00,37.48,37.48,37.47,37.47,15100.0,23.6336,23.6336,23.6273,23.6273,15100.0
2011-07-29 12:00:00,37.47,37.48,37.44,37.45,35500.0,23.6273,23.6336,23.6084,23.6147,35500.0
2011-07-29 12:05:00,37.45,37.48,37.43,37.48,32100.0,23.6147,23.6336,23.6021,23.6336,32100.0
2011-07-29 12:10:00,37.48,37.48,37.43,37.46,45900.0,23.6336,23.6336,23.6021,23.621,45900.0
2011-07-29 12:15:00,37.45,37.48,37.45,37.47,28800.0,23.6147,23.6336,23.6147,23.6273,28800.0
2011-07-29 12:20:00,37.46,37.48,37.46,37.48,20500.0,23.621,23.6336,23.621,23.6336,20500.0
2011-07-29 12:25:00,37.47,37.48,37.43,37.45,17400.0,23.6273,23.6336,23.6021,23.6147,17400.0
2011-07-29 12:30:00,37.45,37.46,37.41,37.43,21700.0,23.6147,23.621,23.5894,23.6021,21700.0
2011-07-29 12:35:00,37.43,37.48,37.43,37.47,23100.0,23.6021,23.6336,23.6021,23.6273,23100.0
2011-07-29 12:40:00,37.47,37.48,37.46,37.48,9500.0,23.6273,23.6336,23.621,23.6336,9500.0
2011-07-29 12:45:00,37.48,37.48,37.43,37.43,37200.0,23.6336,23.6336,23.6021,23.6021,37200.0
2011-07-29 12:50:00,37.44,37.45,37.42,37.44,31400.0,23.6084,23.6147,23.5957,23.6084,31400.0
2011-07-29 12:55:00,37.43,37.45,37.42,37.43,17400.0,23.6021,23.6147,23.5957,23.6021,17400.0
2011-07-29 13:00:00,37.43,37.45,37.42,37.43,34400.0,23.6021,23.6147,23.5957,23.6021,34400.0
2011-07-29 13:05:00,37.43,37.45,37.42,37.45,17000.0,23.6021,23.6147,23.5957,23.6147,17000.0
2011-07-29 13:10:00,37.45,37.45,37.42,37.42,14900.0,23.6147,23.6147,23.5957,23.5957,14900.0
2011-07-29 13:15:00,37.43,37.43,37.39,37.39,15400.0,23.6021,23.6021,23.5768,23.5768,15400.0
2011-07-29 13:20:00,37.4,37.45,37.4,37.45,17900.0,23.5831,23.6147,23.5831,23.6147,17900.0
2011-07-29 13:25:00,37.45,37.45,37.43,37.43,14000.0,23.6147,23.6147,23.6021,23.6021,14000.0
2011-07-29 13:30:00,37.44,37.44,37.39,37.44,26200.0,23.6084,23.6084,23.5768,23.6084,26200.0
2011-07-29 13:35:00,37.44,37.45,37.42,37.45,31300.0,23.6084,23.6147,23.5957,23.6147,31300.0
2011-07-29 13:40:00,37.44,37.46,37.42,37.45,35200.0,23.6084,23.621,23.5957,23.6147,35200.0
2011-07-29 13:45:00,37.45,37.48,37.43,37.46,31000.0,23.6147,23.6336,23.6021,23.621,31000.0
2011-07-29 13:50:00,37.47,37.48,37.45,37.45,15500.0,23.6273,23.6336,23.6147,23.6147,15500.0
2011-07-29 13:55:00,37.45,37.46,37.44,37.46,19600.0,23.6147,23.621,23.6084,23.621,19600.0
2011-07-29 14:00:00,37.46,37.46,37.42,37.46,39600.0,23.621,23.621,23.5957,23.621,39600.0
2011-07-29 14:05:00,37.46,37.48,37.46,37.47,35800.0,23.621,23.6336,23.621,23.6273,35800.0
2011-07-29 14:10:00,37.46,37.47,37.43,37.46,44300.0,23.621,23.6273,23.6021,23.621,44300.0
2011-07-29 14:15:00,37.45,37.46,37.45,37.45,19100.0,23.6147,23.621,23.6147,23.6147,19100.0
2011-07-29 14:20:00,37.46,37.52,37.45,37.51,97800.0,23.621,23.6588,23.6147,23.6525,97800.0
2011-07-29 14:25:00,37.51,37.53,37.51,37.53,21900.0,23.6525,23.6651,23.6525,23.6651,21900.0
2011-07-29 14:30:00,37.53,37.57,37.53,37.57,67800.0,23.6651,23.6903,23.6651,23.6903,67800.0
2011-07-29 14:35:00,37.57,37.59,37.56,37.59,52300.0,23.6903,23.7029,23.684,23.7029,52300.0
2011-07-29 14:40:00,37.59,37.61,37.58,37.59,53100.0,23.7029,23.7156,23.6966,23.7029,53100.0
2011-07-29 14:45:00,37.59,37.6,37.59,37.59,27700.0,23.7029,23.7092,23.7029,23.7029,27700.0
2011-07-29 14:50:00,37.59,37.64,37.59,37.62,86000.0,23.7029,23.7345,23.7029,23.7219,86000.0
2011-07-29 14:55:00,37.63,37.65,37.54,37.54,53100.0,23.7282,23.7408,23.6714,23.6714,53100.0
2011-07-29 15:00:00,37.54,37.56,37.51,37.56,52200.0,23.6714,23.684,23.6525,23.684,52200.0
2011-07-29 15:05:00,37.55,37.56,37.55,37.55,24900.0,23.6777,23.684,23.6777,23.6777,24900.0
2011-07-29 15:10:00,37.56,37.56,37.47,37.49,121300.0,23.684,23.684,23.6273,23.6399,121300.0
2011-07-29 15:15:00,37.48,37.52,37.46,37.48,68000.0,23.6336,23.6588,23.621,23.6336,68000.0
2011-07-29 15:20:00,37.47,37.5,37.45,37.49,79200.0,23.6273,23.6462,23.6147,23.6399,79200.0
2011-07-29 15:25:00,37.49,37.49,37.45,37.48,36200.0,23.6399,23.6399,23.6147,23.6336,36200.0
2011-07-29 15:30:00,37.49,37.49,37.43,37.44,61100.0,23.6399,23.6399,23.6021,23.6084,61100.0
2011-07-29 15:35:00,37.43,37.46,37.43,37.45,109900.0,23.6021,23.621,23.6021,23.6147,109900.0
2011-07-29 15:40:00,37.45,37.5,37.45,37.46,103200.0,23.6147,23.6462,23.6147,23.621,103200.0
2011-07-29 15:45:00,37.45,37.45,37.36,37.38,123800.0,23.6147,23.6147,23.5579,23.5705,123800.0
2011-07-29 15:50:00,37.38,37.38,37.3,37.36,238500.0,23.5705,23.5705,23.5201,23.5579,238500.0
2011-07-29 15:55:00,37.36,37.39,37.33,37.36,394400.0,23.5579,23.5768,23.539,23.5579,394400.0
2011-08-01 09:30:00,37.91,37.91,37.31,37.34,166900.0,23.9047,23.9047,23.5264,23.5453,166900.0
2011-08-01 09:35:00,37.32,37.35,37.28,37.29,35400.0,23.5327,23.5516,23.5075,23.5138,35400.0
2011-08-01 09:40:00,37.29,37.38,37.22,37.37,78700.0,23.5138,23.5705,23.4696,23.5642,78700.0
2011-08-01 09:45:00,37.38,37.39,37.26,37.28,40600.0,23.5705,23.5768,23.4949,23.5075,40600.0
2011-08-01 09:50:00,37.27,37.3,37.24,37.25,50500.0,23.5012,23.5201,23.4822,23.4886,50500.0
2011-08-01 09:55:00,37.25,37.3,37.22,37.29,34000.0,23.4886,23.5201,23.4696,23.5138,34000.0
2011-08-01 10:00:00,37.29,37.29,36.97,36.98,154000.0,23.5138,23.5138,23.312,23.3183,154000.0
2011-08-01 10:05:00,36.98,37.0,36.92,36.99,106700.0,23.3183,23.3309,23.2805,23.3246,106700.0
2011-08-01 10:10:00,36.99,37.11,36.98,37.07,126100.0,23.3246,23.4003,23.3183,23.375,126100.0
2011-08-01 10:15:00,37.07,37.11,37.04,37.08,43800.0,23.375,23.4003,23.3561,23.3814,43800.0
2011-08-01 10:20:00,37.08,37.08,37.01,37.03,47000.0,23.3814,23.3814,23.3372,23.3498,47000.0
2011-08-01 10:25:00,37.03,37.06,36.99,37.0,34100.0,23.3498,23.3687,23.3246,23.3309,34100.0
2011-08-01 10:30:00,37.0,37.05,36.98,37.03,38300.0,23.3309,23.3624,23.3183,23.3498,38300.0
2011-08-01 10:35:00,37.04,37.09,37.03,37.07,22300.0,23.3561,23.3877,23.3498,23.375,22300.0
2011-08-01 10:40:00,37.08,37.08,37.04,37.05,74200.0,23.3814,23.3814,23.3561,23.3624,74200.0
2011-08-01 10:45:00,37.05,37.06,37.01,37.02,49400.0,23.3624,23.3687,23.3372,23.3435,49400.0
2011-08-01 10:50:00,37.01,37.05,37.01,37.04,64000.0,23.3372,23.3624,23.3372,23.3561,64000.0
2011-08-01 10:55:00,37.05,37.05,37.03,37.05,21400.0,23.3624,23.3624,23.3498,23.3624,21400.0
2011-08-01 11:00:00,37.04,37.05,36.98,37.0,57200.0,23.3561,23.3624,23.3183,23.3309,57200.0
2011-08-01 11:05:00,37.0,37.0,36.96,37.0,28800.0,23.3309,23.3309,23.3057,23.3309,28800.0
2011-08-01 11:10:00,37.0,37.0,36.93,36.95,49500.0,23.3309,23.3309,23.2868,23.2994,49500.0
2011-08-01 11:15:00,36.95,36.95,36.92,36.93,24900.0,23.2994,23.2994,23.2805,23.2868,24900.0
2011-08-01 11:20:00,36.93,36.98,36.93,36.95,18300.0,23.2868,23.3183,23.2868,23.2994,18300.0
2011-08-01 11:25:00,36.94,37.01,36.92,37.0,118200.0,23.2931,23.3372,23.2805,23.3309,118200.0
2011-08-01 11:30:00,37.0,37.01,36.94,36.95,61600.0,23.3309,23.3372,23.2931,23.2994,61600.0
2011-08-01 11:35:00,36.94,36.95,36.82,36.88,62500.0,23.2931,23.2994,23.2174,23.2552,62500.0
2011-08-01 11:40:00,36.88,36.92,36.87,36.92,21300.0,23.2552,23.2805,23.2489,23.2805,21300.0
2011-08-01 11:45:00,36.92,36.94,36.89,36.91,38800.0,23.2805,23.2931,23.2615,23.2742,38800.0
2011-08-01 11:50:00,36.92,36.92,36.89,36.9,12600.0,23.2805,23.2805,23.2615,23.2679,12600.0
2011-08-01 11:55:00,36.9,36.9,36.84,36.85,26000.0,23.2679,23.2679,23.23,23.2363,26000.0
2011-08-01 12:00:00,36.85,36.91,36.84,36.91,20900.0,23.2363,23.2742,23.23,23.2742,20900.0
2011-08-01 12:05:00,36.92,36.93,36.87,36.9,24500.0,23.2805,23.2868,23.2489,23.2679,24500.0
2011-08-01 12:10:00,36.9,36.92,36.88,36.88,18100.0,23.2679,23.2805,23.2552,23.2552,18100.0
2011-08-01 12:15:00,36.88,36.91,36.84,36.89,22600.0,23.2552,23.2742,23.23,23.2615,22600.0
2011-08-01 12:20:00,36.89,36.9,36.84,36.84,21300.0,23.2615,23.2679,23.23,23.23,21300.0
2011-08-01 12:25:00,36.85,36.88,36.85,36.87,19400.0,23.2363,23.2552,23.2363,23.2489,19400.0
2011-08-01 12:30:00,36.87,36.92,36.87,36.9,22000.0,23.2489,23.2805,23.2489,23.2679,22000.0
2011-08-01 12:35:00,36.9,36.91,36.89,36.91,9200.0,23.2679,23.2742,23.2615,23.2742,9200.0
2011-08-01 12:40:00,36.91,36.91,36.89,36.91,9700.0,23.2742,23.2742,23.2615,23.2742,9700.0
2011-08-01 12:45:00,36.91,36.96,36.9,36.96,41500.0,23.2742,23.3057,23.2679,23.3057,41500.0
2011-08-01 12:50:00,36.96,37.0,36.96,37.0,21500.0,23.3057,23.3309,23.3057,23.3309,21500.0
2011-08-01 12:55:00,36.99,37.0,36.95,36.99,24900.0,23.3246,23.3309,23.2994,23.3246,24900.0
2011-08-01 13:00:00,36.98,36.99,36.95,36.96,53000.0,23.3183,23.3246,23.2994,23.3057,53000.0
2011-08-01 13:05:00,36.95,36.96,36.91,36.96,41000.0,23.2994,23.3057,23.2742,23.3057,41000.0
2011-08-01 13:10:00,36.95,36.96,36.93,36.94,13400.0,23.2994,23.3057,23.2868,23.2931,13400.0
2011-08-01 13:15:00,36.94,36.96,36.93,36.95,18100.0,23.2931,23.3057,23.2868,23.2994,18100.0
2011-08-01 13:20:00,36.95,37.0,36.95,37.0,23300.0,23.2994,23.3309,23.2994,23.3309,23300.0
2011-08-01 13:25:00,37.0,37.0,36.97,36.97,13000.0,23.3309,23.3309,23.312,23.312,13000.0
2011-08-01 13:30:00,36.96,37.0,36.96,36.98,10900.0,23.3057,23.3309,23.3057,23.3183,10900.0
2011-08-01 13:35:00,36.98,36.99,36.97,36.97,9100.0,23.3183,23.3246,23.312,23.312,9100.0
2011-08-01 13:40:00,36.98,37.01,36.98,37.0,10000.0,23.3183,23.3372,23.3183,23.3309,10000.0
2011-08-01 13:45:00,37.0,37.01,36.99,37.0,15500.0,23.3309,23.3372,23.3246,23.3309,15500.0
2011-08-01 13:50:00,37.0,37.03,36.98,37.02,22800.0,23.3309,23.3498,23.3183,23.3435,22800.0
2011-08-01 13:55:00,37.02,37.07,37.02,37.07,67600.0,23.3435,23.375,23.3435,23.375,67600.0
2011-08-01 14:00:00,37.07,37.11,37.05,37.1,82200.0,23.375,23.4003,23.3624,23.394,82200.0
2011-08-01 14:05:00,37.1,37.1,37.04,37.04,16700.0,23.394,23.394,23.3561,23.3561,16700.0
2011-08-01 14:10:00,37.05,37.06,37.0,37.0,27700.0,23.3624,23.3687,23.3309,23.3309,27700.0
2011-08-01 14:15:00,37.0,37.03,36.98,37.01,18400.0,23.3309,23.3498,23.3183,23.3372,18400.0
2011-08-01 14:20:00,37.01,37.05,37.01,37.03,18700.0,23.3372,23.3624,23.3372,23.3498,18700.0
2011-08-01 14:25:00,37.02,37.03,37.01,37.01,22900.0,23.3435,23.3498,23.3372,23.3372,22900.0
2011-08-01 14:30:00,37.02,37.04,37.0,37.03,19900.0,23.3435,23.3561,23.3309,23.3498,19900.0
2011-08-01 14:35:00,37.04,37.05,37.02,37.03,20300.0,23.3561,23.3624,23.3435,23.3498,20300.0
2011-08-01 14:40:00,37.02,37.05,37.02,37.04,34900.0,23.3435,23.3624,23.3435,23.3561,34900.0
2011-08-01 14:45:00,37.04,37.06,37.03,37.04,20800.0,23.3561,23.3687,23.3498,23.3561,20800.0
2011-08-01 14:50:00,37.04,37.09,37.04,37.08,24100.0,23.3561,23.3877,23.3561,23.3814,24100.0
2011-08-01 14:55:00,37.07,37.1,37.07,37.09,16900.0,23.375,23.394,23.375,23.3877,16900.0
2011-08-01 15:00:00,37.09,37.14,37.07,37.13,35600.0,23.3877,23.4192,23.375,23.4129,35600.0
2011-08-01 15:05:00,37.12,37.13,37.09,37.1,41200.0,23.4066,23.4129,23.3877,23.394,41200.0
2011-08-01 15:10:00,37.1,37.1,37.09,37.1,26100.0,23.394,23.394,23.3877,23.394,26100.0
2011-08-01 15:15:00,37.1,37.1,37.06,37.09,40100.0,23.394,23.394,23.3687,23.3877,40100.0
2011-08-01 15:20:00,37.08,37.1,37.08,37.09,43700.0,23.3814,23.394,23.3814,23.3877,43700.0
2011-08-01 15:25:00,37.1,37.12,37.09,37.11,36100.0,23.394,23.4066,23.3877,23.4003,36100.0
2011-08-01 15:30:00,37.11,37.12,37.08,37.09,47900.0,23.4003,23.4066,23.3814,23.3877,47900.0
2011-08-01 15:35:00,37.08,37.11,37.05,37.1,81900.0,23.3814,23.4003,23.3624,23.394,81900.0
2011-08-01 15:40:00,37.1,37.11,37.08,37.09,91900.0,23.394,23.4003,23.3814,23.3877,91900.0
2011-08-01 15:45:00,37.09,37.11,37.08,37.1,68100.0,23.3877,23.4003,23.3814,23.394,68100.0
2011-08-01 15:50:00,37.1,37.13,37.04,37.09,171100.0,23.394,23.4129,23.3561,23.3877,171100.0
2011-08-01 15:55:00,37.08,37.11,37.05,37.1,155000.0,23.3814,23.4003,23.3624,23.394,155000.0
2011-08-02 09:30:00,36.94,36.97,36.89,36.92,64800.0,23.2931,23.312,23.2615,23.2805,64800.0
2011-08-02 09:35:00,36.91,37.0,36.91,36.94,21000.0,23.2742,23.3309,23.2742,23.2931,21000.0
2011-08-02 09:40:00,36.94,36.96,36.89,36.95,26200.0,23.2931,23.3057,23.2615,23.2994,26200.0
2011-08-02 09:45:00,36.96,37.01,36.92,36.93,26700.0,23.3057,23.3372,23.2805,23.2868,26700.0
2011-08-02 09:50:00,36.93,36.96,36.91,36.92,41100.0,23.2868,23.3057,23.2742,23.2805,41100.0
2011-08-02 09:55:00,36.91,36.93,36.86,36.86,33600.0,23.2742,23.2868,23.2426,23.2426,33600.0
2011-08-02 10:00:00,36.87,36.93,36.87,36.91,77600.0,23.2489,23.2868,23.2489,23.2742,77600.0
2011-08-02 10:05:00,36.91,36.92,36.88,36.89,25200.0,23.2742,23.2805,23.2552,23.2615,25200.0
2011-08-02 10:10:00,36.9,36.93,36.84,36.86,51500.0,23.2679,23.2868,23.23,23.2426,51500.0
2011-08-02 10:15:00,36.86,36.86,36.83,36.83,14500.0,23.2426,23.2426,23.2237,23.2237,14500.0
2011-08-02 10:20:00,36.84,36.84,36.78,36.79,10900.0,23.23,23.23,23.1922,23.1985,10900.0
2011-08-02 10:25:00,36.79,36.83,36.72,36.82,47600.0,23.1985,23.2237,23.1544,23.2174,47600.0
2011-08-02 10:30:00,36.83,36.85,36.8,36.84,21100.0,23.2237,23.2363,23.2048,23.23,21100.0
2011-08-02 10:35:00,36.84,36.89,36.83,36.86,25500.0,23.23,23.2615,23.2237,23.2426,25500.0
2011-08-02 10:40:00,36.86,36.9,36.82,36.89,35900.0,23.2426,23.2679,23.2174,23.2615,35900.0
2011-08-02 10:45:00,36.89,36.93,36.86,36.87,82600.0,23.2615,23.2868,23.2426,23.2489,82600.0
2011-08-02 10:50:00,36.86,36.88,36.82,36.82,30100.0,23.2426,23.2552,23.2174,23.2174,30100.0
2011-08-02 10:55:00,36.82,36.88,36.82,36.86,19600.0,23.2174,23.2552,23.2174,23.2426,19600.0
2011-08-02 11:00:00,36.85,36.86,36.8,36.86,29500.0,23.2363,23.2426,23.2048,23.2426,29500.0
2011-08-02 11:05:00,36.86,36.88,36.83,36.84,27300.0,23.2426,23.2552,23.2237,23.23,27300.0
2011-08-02 11:10:00,36.84,36.88,36.81,36.87,35200.0,23.23,23.2552,23.2111,23.2489,35200.0
2011-08-02 11:15:00,36.89,36.92,36.87,36.87,19600.0,23.2615,23.2805,23.2489,23.2489,19600.0
2011-08-02 11:20:00,36.88,36.9,36.82,36.85,21800.0,23.2552,23.2679,23.2174,23.2363,21800.0
2011-08-02 11:25:00,36.86,36.9,36.85,36.89,20900.0,23.2426,23.2679,23.2363,23.2615,20900.0
2011-08-02 11:30:00,36.89,36.9,36.85,36.86,27600.0,23.2615,23.2679,23.2363,23.2426,27600.0
2011-08-02 11:35:00,36.86,36.89,36.81,36.82,34400.0,23.2426,23.2615,23.2111,23.2174,34400.0
2011-08-02 11:40:00,36.81,36.82,36.78,36.81,18500.0,23.2111,23.2174,23.1922,23.2111,18500.0
2011-08-02 11:45:00,36.81,36.86,36.79,36.86,27000.0,23.2111,23.2426,23.1985,23.2426,27000.0
2011-08-02 11:50:00,36.85,36.87,36.84,36.84,25500.0,23.2363,23.2489,23.23,23.23,25500.0
2011-08-02 11:55:00,36.84,36.86,36.81,36.82,25900.0,23.23,23.2426,23.2111,23.2174,25900.0
2011-08-02 12:00:00,36.82,36.83,36.78,36.78,19600.0,23.2174,23.2237,23.1922,23.1922,19600.0
2011-08-02 12:05:00,36.79,36.83,36.78,36.82,14700.0,23.1985,23.2237,23.1922,23.2174,14700.0
2011-08-02 12:10:00,36.83,36.83,36.79,36.8,14800.0,23.2237,23.2237,23.1985,23.2048,14800.0
2011-08-02 12:15:00,36.8,36.86,36.8,36.86,34400.0,23.2048,23.2426,23.2048,23.2426,34400.0
2011-08-02 12:20:00,36.86,36.87,36.84,36.86,30600.0,23.2426,23.2489,23.23,23.2426,30600.0
2011-08-02 12:25:00,36.86,36.87,36.84,36.84,15000.0,23.2426,23.2489,23.23,23.23,15000.0
2011-08-02 12:30:00,36.85,36.85,36.77,36.77,59700.0,23.2363,23.2363,23.1859,23.1859,59700.0
2011-08-02 12:35:00,36.77,36.78,36.7,36.73,63600.0,23.1859,23.1922,23.1417,23.1607,63600.0
2011-08-02 12:40:00,36.73,36.77,36.73,36.73,17900.0,23.1607,23.1859,23.1607,23.1607,17900.0
2011-08-02 12:45:00,36.73,36.74,36.68,36.71,50000.0,23.1607,23.167,23.1291,23.148,50000.0
2011-08-02 12:50:00,36.7,36.72,36.62,36.62,61100.0,23.1417,23.1544,23.0913,23.0913,61100.0
2011-08-02 12:55:00,36.62,36.69,36.61,36.69,31300.0,23.0913,23.1354,23.085,23.1354,31300.0
2011-08-02 13:00:00,36.69,36.74,36.69,36.71,42900.0,23.1354,23.167,23.1354,23.148,42900.0
2011-08-02 13:05:00,36.71,36.75,36.69,36.75,25000.0,23.148,23.1733,23.1354,23.1733,25000.0
2011-08-02 13:10:00,36.75,36.76,36.73,36.75,49800.0,23.1733,23.1796,23.1607,23.1733,49800.0
2011-08-02 13:15:00,36.74,36.8,36.74,36.79,31100.0,23.167,23.2048,23.167,23.1985,31100.0
2011-08-02 13:20:00,36.79,36.8,36.77,36.78,15600.0,23.1985,23.2048,23.1859,23.1922,15600.0
2011-08-02 13:25:00,36.78,36.79,36.76,36.76,11600.0,23.1922,23.1985,23.1796,23.1796,11600.0
2011-08-02 13:30:00,36.76,36.78,36.74,36.76,21500.0,23.1796,23.1922,23.167,23.1796,21500.0
2011-08-02 13:35:00,36.76,36.76,36.67,36.69,67200.0,23.1796,23.1796,23.1228,23.1354,67200.0
2011-08-02 13:40:00,36.7,36.72,36.69,36.72,16700.0,23.1417,23.1544,23.1354,23.1544,16700.0
2011-08-02 13:45:00,36.72,36.73,36.66,36.69,68200.0,23.1544,23.1607,23.1165,23.1354,68200.0
2011-08-02 13:50:00,36.7,36.7,36.65,36.66,50400.0,23.1417,23.1417,23.1102,23.1165,50400.0
2011-08-02 13:55:00,36.66,36.66,36.62,36.65,51700.0,23.1165,23.1165,23.0913,23.1102,51700.0
2011-08-02 14:00:00,36.66,36.69,36.64,36.66,48200.0,23.1165,23.1354,23.1039,23.1165,48200.0
2011-08-02 14:05:00,36.67,36.67,36.63,36.63,32200.0,23.1228,23.1228,23.0976,23.0976,32200.0
2011-08-02 14:10:00,36.63,36.67,36.63,36.67,19700.0,23.0976,23.1228,23.0976,23.1228,19700.0
2011-08-02 14:15:00,36.67,36.7,36.67,36.7,25400.0,23.1228,23.1417,23.1228,23.1417,25400.0
2011-08-02 14:20:00,36.69,36.7,36.68,36.68,38700.0,23.1354,23.1417,23.1291,23.1291,38700.0
2011-08-02 14:25:00,36.67,36.68,36.64,36.65,30600.0,23.1228,23.1291,23.1039,23.1102,30600.0
2011-08-02 14:30:00,36.65,36.67,36.62,36.65,45600.0,23.1102,23.1228,23.0913,23.1102,45600.0
2011-08-02 14:35:00,36.65,36.66,36.64,36.64,20700.0,23.1102,23.1165,23.1039,23.1039,20700.0
2011-08-02 14:40:00,36.64,36.65,36.61,36.63,34300.0,23.1039,23.1102,23.085,23.0976,34300.0
2011-08-02 14:45:00,36.63,36.65,36.63,36.64,31000.0,23.0976,23.1102,23.0976,23.1039,31000.0
2011-08-02 14:50:00,36.64,36.66,36.62,36.66,33400.0,23.1039,23.1165,23.0913,23.1165,33400.0
2011-08-02 14:55:00,36.66,36.68,36.65,36.66,93500.0,23.1165,23.1291,23.1102,23.1165,93500.0
2011-08-02 15:00:00,36.67,36.7,36.66,36.69,54200.0,23.1228,23.1417,23.1165,23.1354,54200.0
2011-08-02 15:05:00,36.7,36.72,36.69,36.72,77400.0,23.1417,23.1544,23.1354,23.1544,77400.0
2011-08-02 15:10:00,36.72,36.73,36.68,36.69,46300.0,23.1544,23.1607,23.1291,23.1354,46300.0
2011-08-02 15:15:00,36.68,36.69,36.66,36.68,34600.0,23.1291,23.1354,23.1165,23.1291,34600.0
2011-08-02 15:20:00,36.69,36.7,36.67,36.68,60300.0,23.1354,23.1417,23.1228,23.1291,60300.0
2011-08-02 15:25:00,36.68,36.68,36.63,36.67,124500.0,23.1291,23.1291,23.0976,23.1228,124500.0
2011-08-02 15:30:00,36.66,36.67,36.63,36.66,88600.0,23.1165,23.1228,23.0976,23.1165,88600.0
2011-08-02 15:35:00,36.67,36.67,36.64,36.66,48500.0,23.1228,23.1228,23.1039,23.1165,48500.0
2011-08-02 15:40:00,36.67,36.67,36.58,36.63,131400.0,23.1228,23.1228,23.0661,23.0976,131400.0
2011-08-02 15:45:00,36.62,36.63,36.59,36.59,121700.0,23.0913,23.0976,23.0724,23.0724,121700.0
2011-08-02 15:50:00,36.6,36.6,36.52,36.54,197300.0,23.0787,23.0787,23.0282,23.0408,197300.0
2011-08-02 15:55:00,36.55,36.55,36.5,36.51,498100.0,23.0472,23.0472,23.0156,23.0219,498100.0
2011-08-03 09:30:00,36.55,36.55,36.31,36.41,121000.0,23.0472,23.0472,22.8958,22.9589,121000.0
2011-08-03 09:35:00,36.41,36.42,36.32,36.38,73000.0,22.9589,22.9652,22.9021,22.94,73000.0
2011-08-03 09:40:00,36.38,36.42,36.35,36.38,63400.0,22.94,22.9652,22.921,22.94,63400.0
2011-08-03 09:45:00,36.39,36.39,36.33,36.33,45000.0,22.9463,22.9463,22.9084,22.9084,45000.0
2011-08-03 09:50:00,36.34,36.46,36.33,36.42,32400.0,22.9147,22.9904,22.9084,22.9652,32400.0
2011-08-03 09:55:00,36.43,36.5,36.4,36.5,25000.0,22.9715,23.0156,22.9526,23.0156,25000.0
2011-08-03 10:00:00,36.5,36.55,36.46,36.53,75100.0,23.0156,23.0472,22.9904,23.0345,75100.0
2011-08-03 10:05:00,36.52,36.54,36.49,36.5,38000.0,23.0282,23.0408,23.0093,23.0156,38000.0
2011-08-03 10:10:00,36.49,36.52,36.47,36.52,70100.0,23.0093,23.0282,22.9967,23.0282,70100.0
2011-08-03 10:15:00,36.51,36.53,36.47,36.47,34500.0,23.0219,23.0345,22.9967,22.9967,34500.0
2011-08-03 10:20:00,36.48,36.49,36.33,36.38,52600.0,23.003,23.0093,22.9084,22.94,52600.0
2011-08-03 10:25:00,36.39,36.41,36.33,36.37,73900.0,22.9463,22.9589,22.9084,22.9337,73900.0
2011-08-03 10:30:00,36.37,36.48,36.36,36.41,71300.0,22.9337,23.003,22.9273,22.9589,71300.0
2011-08-03 10:35:00,36.42,36.45,36.31,36.37,84400.0,22.9652,22.9841,22.8958,22.9337,84400.0
2011-08-03 10:40:00,36.38,36.39,36.32,36.32,85800.0,22.94,22.9463,22.9021,22.9021,85800.0
2011-08-03 10:45:00,36.32,36.37,36.3,36.33,31900.0,22.9021,22.9337,22.8895,22.9084,31900.0
2011-08-03 10:50:00,36.33,36.35,36.3,36.34,32100.0,22.9084,22.921,22.8895,22.9147,32100.0
2011-08-03 10:55:00,36.35,36.35,36.3,36.31,35800.0,22.921,22.921,22.8895,22.8958,35800.0
2011-08-03 11:00:00,36.31,36.39,36.31,36.31,31300.0,22.8958,22.9463,22.8958,22.8958,31300.0
2011-08-03 11:05:00,36.32,36.32,36.23,36.24,63500.0,22.9021,22.9021,22.8454,22.8517,63500.0
2011-08-03 11:10:00,36.24,36.38,36.23,36.37,46300.0,22.8517,22.94,22.8454,22.9337,46300.0
2011-08-03 11:15:00,36.38,36.45,36.35,36.43,80300.0,22.94,22.9841,22.921,22.9715,80300.0
2011-08-03 11:20:00,36.42,36.48,36.41,36.47,74200.0,22.9652,23.003,22.9589,22.9967,74200.0
2011-08-03 11:25:00,36.47,36.51,36.45,36.48,90800.0,22.9967,23.0219,22.9841,23.003,90800.0
2011-08-03 11:30:00,36.47,36.49,36.42,36.43,47600.0,22.9967,23.0093,22.9652,22.9715,47600.0
2011-08-03 11:35:00,36.43,36.44,36.4,36.42,49300.0,22.9715,22.9778,22.9526,22.9652,49300.0
2011-08-03 11:40:00,36.42,36.42,36.38,36.4,52500.0,22.9652,22.9652,22.94,22.9526,52500.0
2011-08-03 11:45:00,36.4,36.43,36.39,36.4,53000.0,22.9526,22.9715,22.9463,22.9526,53000.0
2011-08-03 11:50:00,36.41,36.42,36.4,36.42,12700.0,22.9589,22.9652,22.9526,22.9652,12700.0
2011-08-03 11:55:00,36.41,36.42,36.39,36.39,27200.0,22.9589,22.9652,22.9463,22.9463,27200.0
2011-08-03 12:00:00,36.4,36.4,36.36,36.39,101600.0,22.9526,22.9526,22.9273,22.9463,101600.0
2011-08-03 12:05:00,36.39,36.41,36.36,36.38,39600.0,22.9463,22.9589,22.9273,22.94,39600.0
2011-08-03 12:10:00,36.38,36.41,36.37,36.41,38800.0,22.94,22.9589,22.9337,22.9589,38800.0
2011-08-03 12:15:00,36.41,36.41,36.39,36.4,47700.0,22.9589,22.9589,22.9463,22.9526,47700.0
2011-08-03 12:20:00,36.39,36.41,36.38,36.41,43600.0,22.9463,22.9589,22.94,22.9589,43600.0
2011-08-03 12:25:00,36.41,36.41,36.39,36.41,25800.0,22.9589,22.9589,22.9463,22.9589,25800.0
2011-08-03 12:30:00,36.41,36.44,36.38,36.44,40800.0,22.9589,22.9778,22.94,22.9778,40800.0
2011-08-03 12:35:00,36.44,36.47,36.42,36.46,24900.0,22.9778,22.9967,22.9652,22.9904,24900.0
2011-08-03 12:40:00,36.46,36.46,36.44,36.46,17400.0,22.9904,22.9904,22.9778,22.9904,17400.0
2011-08-03 12:45:00,36.45,36.47,36.44,36.47,27700.0,22.9841,22.9967,22.9778,22.9967,27700.0
2011-08-03 12:50:00,36.46,36.49,36.44,36.45,28400.0,22.9904,23.0093,22.9778,22.9841,28400.0
2011-08-03 12:55:00,36.45,36.46,36.43,36.44,23300.0,22.9841,22.9904,22.9715,22.9778,23300.0
2011-08-03 13:00:00,36.43,36.46,36.41,36.46,33300.0,22.9715,22.9904,22.9589,22.9904,33300.0
2011-08-03 13:05:00,36.45,36.49,36.44,36.49,33000.0,22.9841,23.0093,22.9778,23.0093,33000.0
2011-08-03 13:10:00,36.49,36.54,36.49,36.52,39000.0,23.0093,23.0408,23.0093,23.0282,39000.0
2011-08-03 13:15:00,36.51,36.53,36.5,36.52,18200.0,23.0219,23.0345,23.0156,23.0282,18200.0
2011-08-03 13:20:00,36.52,36.55,36.51,36.55,21400.0,23.0282,23.0472,23.0219,23.0472,21400.0
2011-08-03 13:25:00,36.54,36.54,36.49,36.5,17300.0,23.0408,23.0408,23.0093,23.0156,17300.0
2011-08-03 13:30:00,36.51,36.55,36.5,36.55,56200.0,23.0219,23.0472,23.0156,23.0472,56200.0
2011-08-03 13:35:00,36.54,36.59,36.54,36.58,39400.0,23.0408,23.0724,23.0408,23.0661,39400.0
2011-08-03 13:40:00,36.58,36.63,36.57,36.63,43100.0,23.0661,23.0976,23.0598,23.0976,43100.0
2011-08-03 13:45:00,36.63,36.68,36.63,36.66,47000.0,23.0976,23.1291,23.0976,23.1165,47000.0
2011-08-03 13:50:00,36.66,36.66,36.6,36.61,16400.0,23.1165,23.1165,23.0787,23.085,16400.0
2011-08-03 13:55:00,36.6,36.61,36.57,36.59,33000.0,23.0787,23.085,23.0598,23.0724,33000.0
2011-08-03 14:00:00,36.59,36.65,36.59,36.65,50400.0,23.0724,23.1102,23.0724,23.1102,50400.0
2011-08-03 14:05:00,36.65,36.67,36.59,36.6,42700.0,23.1102,23.1228,23.0724,23.0787,42700.0
2011-08-03 14:10:00,36.61,36.67,36.6,36.67,44400.0,23.085,23.1228,23.0787,23.1228,44400.0
2011-08-03 14:15:00,36.67,36.67,36.58,36.58,58000.0,23.1228,23.1228,23.0661,23.0661,58000.0
2011-08-03 14:20:00,36.57,36.61,36.54,36.57,29300.0,23.0598,23.085,23.0408,23.0598,29300.0
2011-08-03 14:25:00,36.58,36.58,36.46,36.48,68900.0,23.0661,23.0661,22.9904,23.003,68900.0
2011-08-03 14:30:00,36.5,36.53,36.47,36.48,36400.0,23.0156,23.0345,22.9967,23.003,36400.0
2011-08-03 14:35:00,36.47,36.49,36.45,36.46,17000.0,22.9967,23.0093,22.9841,22.9904,17000.0
2011-08-03 14:40:00,36.46,36.49,36.44,36.46,33200.0,22.9904,23.0093,22.9778,22.9904,33200.0
2011-08-03 14:45:00,36.46,36.5,36.44,36.5,41500.0,22.9904,23.0156,22.9778,23.0156,41500.0
2011-08-03 14:50:00,36.49,36.51,36.48,36.5,28200.0,23.0093,23.0219,23.003,23.0156,28200.0
2011-08-03 14:55:00,36.5,36.54,36.49,36.52,35400.0,23.0156,23.0408,23.0093,23.0282,35400.0
2011-08-03 15:00:00,36.53,36.57,36.52,36.57,28500.0,23.0345,23.0598,23.0282,23.0598,28500.0
2011-08-03 15:05:00,36.57,36.58,36.51,36.51,61000.0,23.0598,23.0661,23.0219,23.0219,61000.0
2011-08-03 15:10:00,36.52,36.57,36.51,36.54,46200.0,23.0282,23.0598,23.0219,23.0408,46200.0
2011-08-03 15:15:00,36.53,36.63,36.53,36.63,62100.0,23.0345,23.0976,23.0345,23.0976,62100.0
2011-08-03 15:20:00,36.63,36.67,36.61,36.65,51400.0,23.0976,23.1228,23.085,23.1102,51400.0
2011-08-03 15:25:00,36.65,36.68,36.6,36.6,39800.0,23.1102,23.1291,23.0787,23.0787,39800.0
2011-08-03 15:30:00,36.61,36.62,36.59,36.6,56600.0,23.085,23.0913,23.0724,23.0787,56600.0
2011-08-03 15:35:00,36.59,36.63,36.58,36.63,53700.0,23.0724,23.0976,23.0661,23.0976,53700.0
2011-08-03 15:40:00,36.63,36.69,36.62,36.65,89600.0,23.0976,23.1354,23.0913,23.1102,89600.0
2011-08-03 15:45:00,36.64,36.67,36.63,36.64,58500.0,23.1039,23.1228,23.0976,23.1039,58500.0
2011-08-03 15:50:00,36.65,36.7,36.64,36.66,136500.0,23.1102,23.1417,23.1039,23.1165,136500.0
2011-08-03 15:55:00,36.66,36.71,36.64,36.7,391000.0,23.1165,23.148,23.1039,23.1417,391000.0
2011-08-04 09:30:00,36.46,37.01,36.35,36.9,192600.0,22.9904,23.3372,22.921,23.2679,192600.0
2011-08-04 09:35:00,36.89,37.03,36.82,36.92,61000.0,23.2615,23.3498,23.2174,23.2805,61000.0
2011-08-04 09:40:00,36.92,36.93,36.76,36.76,71800.0,23.2805,23.2868,23.1796,23.1796,71800.0
2011-08-04 09:45:00,36.74,36.85,36.74,36.76,286700.0,23.167,23.2363,23.167,23.1796,286700.0
2011-08-04 09:50:00,36.76,36.83,36.72,36.83,76300.0,23.1796,23.2237,23.1544,23.2237,76300.0
2011-08-04 09:55:00,36.83,37.06,36.79,37.02,252500.0,23.2237,23.3687,23.1985,23.3435,252500.0
2011-08-04 10:00:00,37.01,37.12,36.99,37.0,181500.0,23.3372,23.4066,23.3246,23.3309,181500.0
2011-08-04 10:05:00,36.98,37.09,36.98,37.07,105800.0,23.3183,23.3877,23.3183,23.375,105800.0
2011-08-04 10:10:00,37.06,37.06,36.97,36.99,72600.0,23.3687,23.3687,23.312,23.3246,72600.0
2011-08-04 10:15:00,37.0,37.01,36.91,36.91,74100.0,23.3309,23.3372,23.2742,23.2742,74100.0
2011-08-04 10:20:00,36.9,36.96,36.87,36.96,79600.0,23.2679,23.3057,23.2489,23.3057,79600.0
2011-08-04 10:25:00,36.97,37.01,36.93,36.93,82500.0,23.312,23.3372,23.2868,23.2868,82500.0
2011-08-04 10:30:00,36.93,37.09,36.92,37.06,88900.0,23.2868,23.3877,23.2805,23.3687,88900.0
2011-08-04 10:35:00,37.06,37.11,37.0,37.01,97600.0,23.3687,23.4003,23.3309,23.3372,97600.0
2011-08-04 10:40:00,37.0,37.01,36.92,36.94,106000.0,23.3309,23.3372,23.2805,23.2931,106000.0
2011-08-04 10:45:00,36.94,36.99,36.82,36.99,110300.0,23.2931,23.3246,23.2174,23.3246,110300.0
2011-08-04 10:50:00,36.99,36.99,36.87,36.88,41800.0,23.3246,23.3246,23.2489,23.2552,41800.0
2011-08-04 10:55:00,36.89,36.94,36.85,36.93,83400.0,23.2615,23.2931,23.2363,23.2868,83400.0
2011-08-04 11:00:00,36.93,36.99,36.89,36.97,145700.0,23.2868,23.3246,23.2615,23.312,145700.0
2011-08-04 11:05:00,36.98,36.98,36.92,36.93,52600.0,23.3183,23.3183,23.2805,23.2868,52600.0
2011-08-04 11:10:00,36.93,36.94,36.86,36.91,39300.0,23.2868,23.2931,23.2426,23.2742,39300.0
2011-08-04 11:15:00,36.91,36.92,36.87,36.89,41100.0,23.2742,23.2805,23.2489,23.2615,41100.0
2011-08-04 11:20:00,36.9,36.9,36.75,36.75,100900.0,23.2679,23.2679,23.1733,23.1733,100900.0
2011-08-04 11:25:00,36.76,36.8,36.67,36.69,70600.0,23.1796,23.2048,23.1228,23.1354,70600.0
2011-08-04 11:30:00,36.69,36.85,36.69,36.84,112700.0,23.1354,23.2363,23.1354,23.23,112700.0
2011-08-04 11:35:00,36.84,36.85,36.78,36.78,33300.0,23.23,23.2363,23.1922,23.1922,33300.0
2011-08-04 11:40:00,36.78,36.79,36.69,36.75,214500.0,23.1922,23.1985,23.1354,23.1733,214500.0
2011-08-04 11:45:00,36.75,36.75,36.53,36.59,89000.0,23.1733,23.1733,23.0345,23.0724,89000.0
2011-08-04 11:50:00,36.59,36.6,36.54,36.6,118900.0,23.0724,23.0787,23.0408,23.0787,118900.0
2011-08-04 11:55:00,36.61,36.69,36.61,36.68,87800.0,23.085,23.1354,23.085,23.1291,87800.0
2011-08-04 12:00:00,36.69,36.71,36.66,36.69,54000.0,23.1354,23.148,23.1165,23.1354,54000.0
2011-08-04 12:05:00,36.7,36.7,36.6,36.62,50400.0,23.1417,23.1417,23.0787,23.0913,50400.0
2011-08-04 12:10:00,36.62,36.65,36.61,36.62,37300.0,23.0913,23.1102,23.085,23.0913,37300.0
2011-08-04 12:15:00,36.61,36.62,36.58,36.59,24700.0,23.085,23.0913,23.0661,23.0724,24700.0
2011-08-04 12:20:00,36.59,36.65,36.57,36.6,58300.0,23.0724,23.1102,23.0598,23.0787,58300.0
2011-08-04 12:25:00,36.6,36.66,36.56,36.64,48200.0,23.0787,23.1165,23.0535,23.1039,48200.0
2011-08-04 12:30:00,36.64,36.71,36.64,36.71,79100.0,23.1039,23.148,23.1039,23.148,79100.0
2011-08-04 12:35:00,36.7,36.7,36.66,36.7,42100.0,23.1417,23.1417,23.1165,23.1417,42100.0
2011-08-04 12:40:00,36.69,36.7,36.64,36.66,20300.0,23.1354,23.1417,23.1039,23.1165,20300.0
2011-08-04 12:45:00,36.66,36.7,36.66,36.69,52500.0,23.1165,23.1417,23.1165,23.1354,52500.0
2011-08-04 12:50:00,36.68,36.68,36.61,36.64,40600.0,23.1291,23.1291,23.085,23.1039,40600.0
2011-08-04 12:55:00,36.64,36.66,36.59,36.61,44400.0,23.1039,23.1165,23.0724,23.085,44400.0
2011-08-04 13:00:00,36.61,36.66,36.58,36.6,65100.0,23.085,23.1165,23.0661,23.0787,65100.0
2011-08-04 13:05:00,36.61,36.64,36.59,36.6,20900.0,23.085,23.1039,23.0724,23.0787,20900.0
2011-08-04 13:10:00,36.6,36.61,36.51,36.55,40800.0,23.0787,23.085,23.0219,23.0472,40800.0
2011-08-04 13:15:00,36.54,36.57,36.54,36.56,23400.0,23.0408,23.0598,23.0408,23.0535,23400.0
2011-08-04 13:20:00,36.56,36.63,36.56,36.59,52300.0,23.0535,23.0976,23.0535,23.0724,52300.0
2011-08-04 13:25:00,36.59,36.68,36.58,36.67,99300.0,23.0724,23.1291,23.0661,23.1228,99300.0
2011-08-04 13:30:00,36.67,36.68,36.66,36.67,24600.0,23.1228,23.1291,23.1165,23.1228,24600.0
2011-08-04 13:35:00,36.67,36.67,36.63,36.64,28900.0,23.1228,23.1228,23.0976,23.1039,28900.0
2011-08-04 13:40:00,36.65,36.66,36.58,36.58,28900.0,23.1102,23.1165,23.0661,23.0661,28900.0
2011-08-04 13:45:00,36.58,36.59,36.54,36.58,55200.0,23.0661,23.0724,23.0408,23.0661,55200.0
2011-08-04 13:50:00,36.59,36.61,36.57,36.57,41800.0,23.0724,23.085,23.0598,23.0598,41800.0
2011-08-04 13:55:00,36.56,36.61,36.53,36.54,69600.0,23.0535,23.085,23.0345,23.0408,69600.0
2011-08-04 14:00:00,36.55,36.55,36.39,36.41,87800.0,23.0472,23.0472,22.9463,22.9589,87800.0
2011-08-04 14:05:00,36.41,36.41,36.33,36.36,57100.0,22.9589,22.9589,22.9084,22.9273,57100.0
2011-08-04 14:10:00,36.37,36.37,36.25,36.27,88600.0,22.9337,22.9337,22.858,22.8706,88600.0
2011-08-04 14:15:00,36.27,36.3,36.22,36.25,83900.0,22.8706,22.8895,22.8391,22.858,83900.0
2011-08-04 14:20:00,36.24,36.27,36.18,36.26,93700.0,22.8517,22.8706,22.8138,22.8643,93700.0
2011-08-04 14:25:00,36.26,36.26,36.17,36.22,91000.0,22.8643,22.8643,22.8075,22.8391,91000.0
2011-08-04 14:30:00,36.22,36.29,36.17,36.28,108100.0,22.8391,22.8832,22.8075,22.8769,108100.0
2011-08-04 14:35:00,36.28,36.33,36.27,36.31,55100.0,22.8769,22.9084,22.8706,22.8958,55100.0
2011-08-04 14:40:00,36.32,36.36,36.3,36.34,55000.0,22.9021,22.9273,22.8895,22.9147,55000.0
2011-08-04 14:45:00,36.34,36.4,36.32,36.37,55400.0,22.9147,22.9526,22.9021,22.9337,55400.0
2011-08-04 14:50:00,36.37,36.41,36.36,36.36,42400.0,22.9337,22.9589,22.9273,22.9273,42400.0
2011-08-04 14:55:00,36.36,36.36,36.31,36.33,69000.0,22.9273,22.9273,22.8958,22.9084,69000.0
2011-08-04 15:00:00,36.33,36.33,36.27,36.32,78200.0,22.9084,22.9084,22.8706,22.9021,78200.0
2011-08-04 15:05:00,36.31,36.4,36.31,36.34,56500.0,22.8958,22.9526,22.8958,22.9147,56500.0
2011-08-04 15:10:00,36.35,36.38,36.3,36.3,51700.0,22.921,22.94,22.8895,22.8895,51700.0
2011-08-04 15:15:00,36.3,36.32,36.18,36.19,78900.0,22.8895,22.9021,22.8138,22.8202,78900.0
2011-08-04 15:20:00,36.2,36.22,36.14,36.14,61200.0,22.8265,22.8391,22.7886,22.7886,61200.0
2011-08-04 15:25:00,36.14,36.17,36.02,36.03,107200.0,22.7886,22.8075,22.713,22.7193,107200.0
2011-08-04 15:30:00,36.03,36.07,36.0,36.07,178500.0,22.7193,22.7445,22.7003,22.7445,178500.0
2011-08-04 15:35:00,36.06,36.11,36.03,36.07,144600.0,22.7382,22.7697,22.7193,22.7445,144600.0
2011-08-04 15:40:00,36.08,36.09,36.0,36.0,167900.0,22.7508,22.7571,22.7003,22.7003,167900.0
2011-08-04 15:45:00,36.01,36.03,35.9,35.93,341100.0,22.7066,22.7193,22.6373,22.6562,341100.0
2011-08-04 15:50:00,35.93,35.93,35.77,35.83,285400.0,22.6562,22.6562,22.5553,22.5931,285400.0
2011-08-04 15:55:00,35.82,35.85,35.79,35.81,430200.0,22.5868,22.6058,22.5679,22.5805,430200.0
2011-08-05 09:30:00,36.1,36.41,35.88,36.03,267000.0,22.7634,22.9589,22.6247,22.7193,267000.0
2011-08-05 09:35:00,36.05,36.24,35.94,36.21,152100.0,22.7319,22.8517,22.6625,22.8328,152100.0
2011-08-05 09:40:00,36.17,36.23,36.08,36.13,102000.0,22.8075,22.8454,22.7508,22.7823,102000.0
2011-08-05 09:45:00,36.13,36.25,36.13,36.2,117300.0,22.7823,22.858,22.7823,22.8265,117300.0
2011-08-05 09:50:00,36.2,36.22,35.94,36.04,162000.0,22.8265,22.8391,22.6625,22.7256,162000.0
2011-08-05 09:55:00,36.04,36.1,35.83,35.84,203000.0,22.7256,22.7634,22.5931,22.5995,203000.0
2011-08-05 10:00:00,35.83,35.92,35.78,35.9,119500.0,22.5931,22.6499,22.5616,22.6373,119500.0
2011-08-05 10:05:00,35.91,36.01,35.8,35.87,102500.0,22.6436,22.7066,22.5742,22.6184,102500.0
2011-08-05 10:10:00,35.88,35.89,35.75,35.76,147800.0,22.6247,22.631,22.5427,22.549,147800.0
2011-08-05 10:15:00,35.77,35.79,35.64,35.69,199100.0,22.5553,22.5679,22.4733,22.5049,199100.0
2011-08-05 10:20:00,35.7,35.89,35.69,35.87,66600.0,22.5112,22.631,22.5049,22.6184,66600.0
2011-08-05 10:25:00,35.88,35.99,35.87,35.97,65000.0,22.6247,22.694,22.6184,22.6814,65000.0
2011-08-05 10:30:00,35.96,35.99,35.89,35.89,79500.0,22.6751,22.694,22.631,22.631,79500.0
2011-08-05 10:35:00,35.88,35.94,35.86,35.94,52800.0,22.6247,22.6625,22.6121,22.6625,52800.0
2011-08-05 10:40:00,35.94,35.95,35.87,35.92,103400.0,22.6625,22.6688,22.6184,22.6499,103400.0
2011-08-05 10:45:00,35.89,35.9,35.83,35.85,118600.0,22.631,22.6373,22.5931,22.6058,118600.0
2011-08-05 10:50:00,35.85,35.9,35.8,35.81,114800.0,22.6058,22.6373,22.5742,22.5805,114800.0
2011-08-05 10:55:00,35.82,35.86,35.82,35.83,62500.0,22.5868,22.6121,22.5868,22.5931,62500.0
2011-08-05 11:00:00,35.83,35.87,35.76,35.82,55200.0,22.5931,22.6184,22.549,22.5868,55200.0
2011-08-05 11:05:00,35.8,35.8,35.72,35.74,82400.0,22.5742,22.5742,22.5238,22.5364,82400.0
2011-08-05 11:10:00,35.73,35.74,35.65,35.67,59300.0,22.5301,22.5364,22.4796,22.4923,59300.0
2011-08-05 11:15:00,35.67,35.7,35.6,35.66,54700.0,22.4923,22.5112,22.4481,22.486,54700.0
2011-08-05 11:20:00,35.67,35.68,35.59,35.67,44600.0,22.4923,22.4986,22.4418,22.4923,44600.0
2011-08-05 11:25:00,35.66,35.83,35.66,35.72,116100.0,22.486,22.5931,22.486,22.5238,116100.0
2011-08-05 11:30:00,35.71,35.75,35.66,35.72,60200.0,22.5175,22.5427,22.486,22.5238,60200.0
2011-08-05 11:35:00,35.72,35.75,35.66,35.74,87000.0,22.5238,22.5427,22.486,22.5364,87000.0
2011-08-05 11:40:00,35.74,35.81,35.73,35.81,89000.0,22.5364,22.5805,22.5301,22.5805,89000.0
2011-08-05 11:45:00,35.8,35.81,35.67,35.71,63400.0,22.5742,22.5805,22.4923,22.5175,63400.0
2011-08-05 11:50:00,35.71,35.81,35.71,35.8,81400.0,22.5175,22.5805,22.5175,22.5742,81400.0
2011-08-05 11:55:00,35.8,35.84,35.64,35.71,165500.0,22.5742,22.5995,22.4733,22.5175,165500.0
2011-08-05 12:00:00,35.71,35.82,35.69,35.74,129000.0,22.5175,22.5868,22.5049,22.5364,129000.0
2011-08-05 12:05:00,35.73,35.9,35.72,35.89,101400.0,22.5301,22.6373,22.5238,22.631,101400.0
2011-08-05 12:10:00,35.89,36.02,35.88,35.99,122800.0,22.631,22.713,22.6247,22.694,122800.0
2011-08-05 12:15:00,35.99,36.21,35.99,36.02,134100.0,22.694,22.8328,22.694,22.713,134100.0
2011-08-05 12:20:00,36.02,36.12,35.94,36.09,101000.0,22.713,22.776,22.6625,22.7571,101000.0
2011-08-05 12:25:00,36.08,36.14,36.02,36.06,82300.0,22.7508,22.7886,22.713,22.7382,82300.0
2011-08-05 12:30:00,36.06,36.18,36.04,36.18,79300.0,22.7382,22.8138,22.7256,22.8138,79300.0
2011-08-05 12:35:00,36.17,36.37,36.15,36.31,78800.0,22.8075,22.9337,22.7949,22.8958,78800.0
2011-08-05 12:40:00,36.32,36.46,36.27,36.46,137500.0,22.9021,22.9904,22.8706,22.9904,137500.0
2011-08-05 12:45:00,36.45,36.61,36.43,36.56,103100.0,22.9841,23.085,22.9715,23.0535,103100.0
2011-08-05 12:50:00,36.55,36.71,36.53,36.66,80200.0,23.0472,23.148,23.0345,23.1165,80200.0
2011-08-05 12:55:00,36.66,36.77,36.66,36.72,147300.0,23.1165,23.1859,23.1165,23.1544,147300.0
2011-08-05 13:00:00,36.72,36.78,36.61,36.61,53800.0,23.1544,23.1922,23.085,23.085,53800.0
2011-08-05 13:05:00,36.63,36.76,36.52,36.67,136900.0,23.0976,23.1796,23.0282,23.1228,136900.0
2011-08-05 13:10:00,36.68,36.74,36.64,36.64,67100.0,23.1291,23.167,23.1039,23.1039,67100.0
2011-08-05 13:15:00,36.66,36.72,36.65,36.7,47700.0,23.1165,23.1544,23.1102,23.1417,47700.0
2011-08-05 13:20:00,36.71,36.73,36.64,36.64,39300.0,23.148,23.1607,23.1039,23.1039,39300.0
2011-08-05 13:25:00,36.64,36.69,36.64,36.66,38000.0,23.1039,23.1354,23.1039,23.1165,38000.0
2011-08-05 13:30:00,36.66,36.68,36.57,36.57,59700.0,23.1165,23.1291,23.0598,23.0598,59700.0
2011-08-05 13:35:00,36.58,36.63,36.53,36.57,87400.0,23.0661,23.0976,23.0345,23.0598,87400.0
2011-08-05 13:40:00,36.58,36.58,36.49,36.49,99400.0,23.0661,23.0661,23.0093,23.0093,99400.0
2011-08-05 13:45:00,36.49,36.52,36.42,36.52,104100.0,23.0093,23.0282,22.9652,23.0282,104100.0
2011-08-05 13:50:00,36.52,36.64,36.49,36.64,130400.0,23.0282,23.1039,23.0093,23.1039,130400.0
2011-08-05 13:55:00,36.63,36.64,36.53,36.58,61100.0,23.0976,23.1039,23.0345,23.0661,61100.0
2011-08-05 14:00:00,36.59,36.6,36.53,36.55,89300.0,23.0724,23.0787,23.0345,23.0472,89300.0
2011-08-05 14:05:00,36.54,36.55,36.5,36.52,166200.0,23.0408,23.0472,23.0156,23.0282,166200.0
2011-08-05 14:10:00,36.52,36.6,36.46,36.59,128900.0,23.0282,23.0787,22.9904,23.0724,128900.0
2011-08-05 14:15:00,36.59,36.63,36.54,36.59,110300.0,23.0724,23.0976,23.0408,23.0724,110300.0
2011-08-05 14:20:00,36.59,36.65,36.56,36.59,53400.0,23.0724,23.1102,23.0535,23.0724,53400.0
2011-08-05 14:25:00,36.58,36.59,36.52,36.53,48500.0,23.0661,23.0724,23.0282,23.0345,48500.0
2011-08-05 14:30:00,36.53,36.58,36.52,36.55,78400.0,23.0345,23.0661,23.0282,23.0472,78400.0
2011-08-05 14:35:00,36.55,36.61,36.54,36.61,32600.0,23.0472,23.085,23.0408,23.085,32600.0
2011-08-05 14:40:00,36.61,36.61,36.55,36.57,77000.0,23.085,23.085,23.0472,23.0598,77000.0
2011-08-05 14:45:00,36.57,36.58,36.52,36.53,69300.0,23.0598,23.0661,23.0282,23.0345,69300.0
2011-08-05 14:50:00,36.52,36.55,36.46,36.5,79800.0,23.0282,23.0472,22.9904,23.0156,79800.0
2011-08-05 14:55:00,36.5,36.52,36.43,36.49,77700.0,23.0156,23.0282,22.9715,23.0093,77700.0
2011-08-05 15:00:00,36.49,36.55,36.37,36.4,84900.0,23.0093,23.0472,22.9337,22.9526,84900.0
2011-08-05 15:05:00,36.41,36.41,36.25,36.28,124900.0,22.9589,22.9589,22.858,22.8769,124900.0
2011-08-05 15:10:00,36.28,36.4,36.22,36.36,82600.0,22.8769,22.9526,22.8391,22.9273,82600.0
2011-08-05 15:15:00,36.37,36.4,36.33,36.36,59200.0,22.9337,22.9526,22.9084,22.9273,59200.0
2011-08-05 15:20:00,36.35,36.51,36.33,36.49,90400.0,22.921,23.0219,22.9084,23.0093,90400.0
2011-08-05 15:25:00,36.49,36.5,36.39,36.39,79200.0,23.0093,23.0156,22.9463,22.9463,79200.0
2011-08-05 15:30:00,36.39,36.43,36.36,36.39,109800.0,22.9463,22.9715,22.9273,22.9463,109800.0
2011-08-05 15:35:00,36.38,36.51,36.37,36.5,92400.0,22.94,23.0219,22.9337,23.0156,92400.0
2011-08-05 15:40:00,36.51,36.59,36.51,36.58,159400.0,23.0219,23.0724,23.0219,23.0661,159400.0
2011-08-05 15:45:00,36.59,36.59,36.5,36.54,201600.0,23.0724,23.0724,23.0156,23.0408,201600.0
2011-08-05 15:50:00,36.53,36.57,36.49,36.56,223100.0,23.0345,23.0598,23.0093,23.0535,223100.0
2011-08-05 15:55:00,36.57,36.6,36.48,36.49,274500.0,23.0598,23.0787,23.003,23.0093,274500.0
2011-08-08 09:30:00,35.66,36.45,35.66,36.43,286900.0,22.486,22.9841,22.486,22.9715,286900.0
2011-08-08 09:35:00,36.43,36.48,36.26,36.44,161600.0,22.9715,23.003,22.8643,22.9778,161600.0
2011-08-08 09:40:00,36.43,36.43,36.25,36.26,148200.0,22.9715,22.9715,22.858,22.8643,148200.0
2011-08-08 09:45:00,36.25,36.4,36.23,36.38,171700.0,22.858,22.9526,22.8454,22.94,171700.0
2011-08-08 09:50:00,36.38,36.47,36.36,36.38,177000.0,22.94,22.9967,22.9273,22.94,177000.0
2011-08-08 09:55:00,36.37,36.43,35.83,36.35,94100.0,22.9337,22.9715,22.5931,22.921,94100.0
2011-08-08 10:00:00,36.35,36.42,36.31,36.33,120600.0,22.921,22.9652,22.8958,22.9084,120600.0
2011-08-08 10:05:00,36.34,36.39,36.27,36.35,89300.0,22.9147,22.9463,22.8706,22.921,89300.0
2011-08-08 10:10:00,36.35,36.38,36.29,36.34,106200.0,22.921,22.94,22.8832,22.9147,106200.0
2011-08-08 10:15:00,36.34,36.35,36.15,36.26,182600.0,22.9147,22.921,22.7949,22.8643,182600.0
2011-08-08 10:20:00,36.26,36.3,36.19,36.3,109800.0,22.8643,22.8895,22.8202,22.8895,109800.0
2011-08-08 10:25:00,36.3,36.36,36.25,36.25,244700.0,22.8895,22.9273,22.858,22.858,244700.0
2011-08-08 10:30:00,36.25,36.36,36.25,36.27,264900.0,22.858,22.9273,22.858,22.8706,264900.0
2011-08-08 10:35:00,36.26,36.3,36.2,36.26,277700.0,22.8643,22.8895,22.8265,22.8643,277700.0
2011-08-08 10:40:00,36.25,36.37,36.23,36.34,157700.0,22.858,22.9337,22.8454,22.9147,157700.0
2011-08-08 10:45:00,36.35,36.35,36.26,36.31,171700.0,22.921,22.921,22.8643,22.8958,171700.0
2011-08-08 10:50:00,36.32,36.36,36.29,36.32,131000.0,22.9021,22.9273,22.8832,22.9021,131000.0
2011-08-08 10:55:00,36.33,36.35,36.25,36.27,83400.0,22.9084,22.921,22.858,22.8706,83400.0
2011-08-08 11:00:00,36.26,36.29,36.19,36.26,115500.0,22.8643,22.8832,22.8202,22.8643,115500.0
2011-08-08 11:05:00,36.26,36.4,36.23,36.38,113400.0,22.8643,22.9526,22.8454,22.94,113400.0
2011-08-08 11:10:00,36.38,36.52,36.35,36.49,112700.0,22.94,23.0282,22.921,23.0093,112700.0
2011-08-08 11:15:00,36.49,36.56,36.46,36.5,105600.0,23.0093,23.0535,22.9904,23.0156,105600.0
2011-08-08 11:20:00,36.5,36.5,36.43,36.44,126200.0,23.0156,23.0156,22.9715,22.9778,126200.0
2011-08-08 11:25:00,36.44,36.5,36.41,36.42,97900.0,22.9778,23.0156,22.9589,22.9652,97900.0
2011-08-08 11:30:00,36.42,36.47,36.39,36.45,108400.0,22.9652,22.9967,22.9463,22.9841,108400.0
2011-08-08 11:35:00,36.45,36.48,36.4,36.43,36300.0,22.9841,23.003,22.9526,22.9715,36300.0
2011-08-08 11:40:00,36.43,36.45,36.3,36.31,43900.0,22.9715,22.9841,22.8895,22.8958,43900.0
2011-08-08 11:45:00,36.32,36.38,36.3,36.38,71300.0,22.9021,22.94,22.8895,22.94,71300.0
2011-08-08 11:50:00,36.36,36.39,36.33,36.38,53200.0,22.9273,22.9463,22.9084,22.94,53200.0
2011-08-08 11:55:00,36.39,36.39,36.3,36.31,61600.0,22.9463,22.9463,22.8895,22.8958,61600.0
2011-08-08 12:00:00,36.3,36.31,36.26,36.26,135200.0,22.8895,22.8958,22.8643,22.8643,135200.0
2011-08-08 12:05:00,36.26,36.27,36.15,36.22,79400.0,22.8643,22.8706,22.7949,22.8391,79400.0
2011-08-08 12:10:00,36.21,36.3,36.19,36.29,75900.0,22.8328,22.8895,22.8202,22.8832,75900.0
2011-08-08 12:15:00,36.3,36.32,36.25,36.26,82800.0,22.8895,22.9021,22.858,22.8643,82800.0
2011-08-08 12:20:00,36.26,36.34,36.24,36.28,101200.0,22.8643,22.9147,22.8517,22.8769,101200.0
2011-08-08 12:25:00,36.28,36.3,36.25,36.3,102900.0,22.8769,22.8895,22.858,22.8895,102900.0
2011-08-08 12:30:00,36.3,36.35,36.25,36.32,156500.0,22.8895,22.921,22.858,22.9021,156500.0
2011-08-08 12:35:00,36.32,36.36,36.3,36.32,72100.0,22.9021,22.9273,22.8895,22.9021,72100.0
2011-08-08 12:40:00,36.33,36.44,36.32,36.39,85300.0,22.9084,22.9778,22.9021,22.9463,85300.0
2011-08-08 12:45:00,36.38,36.39,36.29,36.33,55100.0,22.94,22.9463,22.8832,22.9084,55100.0
2011-08-08 12:50:00,36.33,36.36,36.28,36.28,34000.0,22.9084,22.9273,22.8769,22.8769,34000.0
2011-08-08 12:55:00,36.29,36.32,36.27,36.29,50100.0,22.8832,22.9021,22.8706,22.8832,50100.0
2011-08-08 13:00:00,36.28,36.34,36.28,36.29,48300.0,22.8769,22.9147,22.8769,22.8832,48300.0
2011-08-08 13:05:00,36.28,36.31,36.27,36.27,74000.0,22.8769,22.8958,22.8706,22.8706,74000.0
2011-08-08 13:10:00,36.27,36.31,36.24,36.28,87400.0,22.8706,22.8958,22.8517,22.8769,87400.0
2011-08-08 13:15:00,36.28,36.33,36.25,36.31,103900.0,22.8769,22.9084,22.858,22.8958,103900.0
2011-08-08 13:20:00,36.32,36.34,36.29,36.3,89800.0,22.9021,22.9147,22.8832,22.8895,89800.0
2011-08-08 13:25:00,36.29,36.33,36.29,36.3,56300.0,22.8832,22.9084,22.8832,22.8895,56300.0
2011-08-08 13:30:00,36.3,36.3,36.24,36.28,57700.0,22.8895,22.8895,22.8517,22.8769,57700.0
2011-08-08 13:35:00,36.29,36.3,36.21,36.22,172500.0,22.8832,22.8895,22.8328,22.8391,172500.0
2011-08-08 13:40:00,36.22,36.29,36.2,36.25,142300.0,22.8391,22.8832,22.8265,22.858,142300.0
2011-08-08 13:45:00,36.25,36.29,36.2,36.28,164000.0,22.858,22.8832,22.8265,22.8769,164000.0
2011-08-08 13:50:00,36.28,36.36,36.26,36.31,121900.0,22.8769,22.9273,22.8643,22.8958,121900.0
2011-08-08 13:55:00,36.31,36.33,36.2,36.21,153200.0,22.8958,22.9084,22.8265,22.8328,153200.0
2011-08-08 14:00:00,36.21,36.31,36.2,36.28,145000.0,22.8328,22.8958,22.8265,22.8769,145000.0
2011-08-08 14:05:00,36.28,36.29,36.2,36.23,132700.0,22.8769,22.8832,22.8265,22.8454,132700.0
2011-08-08 14:10:00,36.23,36.29,36.14,36.16,142800.0,22.8454,22.8832,22.7886,22.8012,142800.0
2011-08-08 14:15:00,36.15,36.17,36.05,36.11,127800.0,22.7949,22.8075,22.7319,22.7697,127800.0
2011-08-08 14:20:00,36.11,36.16,35.96,35.99,227400.0,22.7697,22.8012,22.6751,22.694,227400.0
2011-08-08 14:25:00,35.99,36.08,35.83,36.03,313400.0,22.694,22.7508,22.5931,22.7193,313400.0
2011-08-08 14:30:00,36.01,36.04,35.91,36.02,155700.0,22.7066,22.7256,22.6436,22.713,155700.0
2011-08-08 14:35:00,36.02,36.1,36.01,36.09,252400.0,22.713,22.7634,22.7066,22.7571,252400.0
2011-08-08 14:40:00,36.1,36.16,36.07,36.12,176500.0,22.7634,22.8012,22.7445,22.776,176500.0
2011-08-08 14:45:00,36.12,36.12,35.9,36.02,190500.0,22.776,22.776,22.6373,22.713,190500.0
2011-08-08 14:50:00,36.02,36.07,35.99,36.01,97600.0,22.713,22.7445,22.694,22.7066,97600.0
2011-08-08 14:55:00,36.0,36.02,35.94,36.01,77200.0,22.7003,22.713,22.6625,22.7066,77200.0
2011-08-08 15:00:00,36.0,36.08,35.99,36.08,88700.0,22.7003,22.7508,22.694,22.7508,88700.0
2011-08-08 15:05:00,36.09,36.18,36.04,36.18,150600.0,22.7571,22.8138,22.7256,22.8138,150600.0
2011-08-08 15:10:00,36.18,36.25,36.1,36.25,162400.0,22.8138,22.858,22.7634,22.858,162400.0
2011-08-08 15:15:00,36.25,36.37,36.19,36.27,236000.0,22.858,22.9337,22.8202,22.8706,236000.0
2011-08-08 15:20:00,36.26,36.26,36.19,36.22,181700.0,22.8643,22.8643,22.8202,22.8391,181700.0
2011-08-08 15:25:00,36.21,36.22,35.98,36.01,223000.0,22.8328,22.8391,22.6877,22.7066,223000.0
2011-08-08 15:30:00,36.02,36.05,35.91,35.93,175300.0,22.713,22.7319,22.6436,22.6562,175300.0
2011-08-08 15:35:00,35.93,36.01,35.9,36.01,168500.0,22.6562,22.7066,22.6373,22.7066,168500.0
2011-08-08 15:40:00,36.0,36.06,35.86,35.88,182300.0,22.7003,22.7382,22.6121,22.6247,182300.0
2011-08-08 15:45:00,35.88,35.88,35.59,35.69,302400.0,22.6247,22.6247,22.4418,22.5049,302400.0
2011-08-08 15:50:00,35.69,35.88,35.64,35.79,344900.0,22.5049,22.6247,22.4733,22.5679,344900.0
2011-08-08 15:55:00,35.79,35.79,35.6,35.61,661800.0,22.5679,22.5679,22.4481,22.4544,661800.0
2011-08-09 09:30:00,35.65,35.95,35.55,35.59,249300.0,22.4796,22.6688,22.4166,22.4418,249300.0
2011-08-09 09:35:00,35.59,35.62,35.41,35.42,151100.0,22.4418,22.4607,22.3283,22.3346,151100.0
2011-08-09 09:40:00,35.44,35.48,35.25,35.27,158100.0,22.3472,22.3724,22.2274,22.24,158100.0
2011-08-09 09:45:00,35.27,35.5,35.26,35.44,122900.0,22.24,22.3851,22.2337,22.3472,122900.0
2011-08-09 09:50:00,35.48,35.68,35.48,35.62,146200.0,22.3724,22.4986,22.3724,22.4607,146200.0
2011-08-09 09:55:00,35.61,35.7,35.52,35.58,171700.0,22.4544,22.5112,22.3977,22.4355,171700.0
2011-08-09 10:00:00,35.57,35.75,35.55,35.61,166300.0,22.4292,22.5427,22.4166,22.4544,166300.0
2011-08-09 10:05:00,35.62,35.68,35.44,35.55,141900.0,22.4607,22.4986,22.3472,22.4166,141900.0
2011-08-09 10:10:00,35.55,35.64,35.5,35.61,84000.0,22.4166,22.4733,22.3851,22.4544,84000.0
2011-08-09 10:15:00,35.61,35.65,35.53,35.6,71400.0,22.4544,22.4796,22.404,22.4481,71400.0
2011-08-09 10:20:00,35.61,35.61,35.51,35.56,83300.0,22.4544,22.4544,22.3914,22.4229,83300.0
2011-08-09 10:25:00,35.56,35.66,35.55,35.64,79800.0,22.4229,22.486,22.4166,22.4733,79800.0
2011-08-09 10:30:00,35.65,35.68,35.59,35.6,77600.0,22.4796,22.4986,22.4418,22.4481,77600.0
2011-08-09 10:35:00,35.6,35.61,35.52,35.53,108400.0,22.4481,22.4544,22.3977,22.404,108400.0
2011-08-09 10:40:00,35.52,35.57,35.45,35.5,94800.0,22.3977,22.4292,22.3535,22.3851,94800.0
2011-08-09 10:45:00,35.5,35.63,35.48,35.57,60900.0,22.3851,22.467,22.3724,22.4292,60900.0
2011-08-09 10:50:00,35.57,35.6,35.43,35.49,109500.0,22.4292,22.4481,22.3409,22.3788,109500.0
2011-08-09 10:55:00,35.49,35.55,35.4,35.41,88100.0,22.3788,22.4166,22.322,22.3283,88100.0
2011-08-09 11:00:00,35.41,35.41,35.22,35.22,151200.0,22.3283,22.3283,22.2085,22.2085,151200.0
2011-08-09 11:05:00,35.22,35.29,35.18,35.18,99700.0,22.2085,22.2526,22.1833,22.1833,99700.0
2011-08-09 11:10:00,35.18,35.19,35.04,35.16,131600.0,22.1833,22.1896,22.095,22.1707,131600.0
2011-08-09 11:15:00,35.18,35.19,35.15,35.18,163900.0,22.1833,22.1896,22.1644,22.1833,163900.0
2011-08-09 11:20:00,35.17,35.3,35.17,35.24,81000.0,22.177,22.2589,22.177,22.2211,81000.0
2011-08-09 11:25:00,35.25,35.31,35.24,35.27,95700.0,22.2274,22.2653,22.2211,22.24,95700.0
2011-08-09 11:30:00,35.28,35.29,35.23,35.24,121400.0,22.2463,22.2526,22.2148,22.2211,121400.0
2011-08-09 11:35:00,35.23,35.26,35.18,35.24,73400.0,22.2148,22.2337,22.1833,22.2211,73400.0
2011-08-09 11:40:00,35.22,35.24,35.16,35.18,71400.0,22.2085,22.2211,22.1707,22.1833,71400.0
2011-08-09 11:45:00,35.18,35.2,35.07,35.11,145500.0,22.1833,22.1959,22.1139,22.1391,145500.0
2011-08-09 11:50:00,35.1,35.21,35.1,35.21,67800.0,22.1328,22.2022,22.1328,22.2022,67800.0
2011-08-09 11:55:00,35.21,35.26,35.2,35.23,157700.0,22.2022,22.2337,22.1959,22.2148,157700.0
2011-08-09 12:00:00,35.23,35.28,35.21,35.22,102500.0,22.2148,22.2463,22.2022,22.2085,102500.0
2011-08-09 12:05:00,35.22,35.26,35.19,35.24,64900.0,22.2085,22.2337,22.1896,22.2211,64900.0
2011-08-09 12:10:00,35.24,35.24,35.18,35.22,69900.0,22.2211,22.2211,22.1833,22.2085,69900.0
2011-08-09 12:15:00,35.23,35.26,35.21,35.24,39500.0,22.2148,22.2337,22.2022,22.2211,39500.0
2011-08-09 12:20:00,35.24,35.34,35.24,35.33,41600.0,22.2211,22.2842,22.2211,22.2779,41600.0
2011-08-09 12:25:00,35.33,35.34,35.24,35.24,29100.0,22.2779,22.2842,22.2211,22.2211,29100.0
2011-08-09 12:30:00,35.25,35.3,35.25,35.29,29200.0,22.2274,22.2589,22.2274,22.2526,29200.0
2011-08-09 12:35:00,35.3,35.37,35.29,35.37,34000.0,22.2589,22.3031,22.2526,22.3031,34000.0
2011-08-09 12:40:00,35.37,35.39,35.36,35.38,30500.0,22.3031,22.3157,22.2968,22.3094,30500.0
2011-08-09 12:45:00,35.38,35.39,35.27,35.27,90500.0,22.3094,22.3157,22.24,22.24,90500.0
2011-08-09 12:50:00,35.27,35.29,35.23,35.28,61100.0,22.24,22.2526,22.2148,22.2463,61100.0
2011-08-09 12:55:00,35.29,35.29,35.2,35.2,49700.0,22.2526,22.2526,22.1959,22.1959,49700.0
2011-08-09 13:00:00,35.2,35.23,35.19,35.2,118500.0,22.1959,22.2148,22.1896,22.1959,118500.0
2011-08-09 13:05:00,35.2,35.27,35.19,35.26,54000.0,22.1959,22.24,22.1896,22.2337,54000.0
2011-08-09 13:10:00,35.25,35.32,35.23,35.32,33000.0,22.2274,22.2716,22.2148,22.2716,33000.0
2011-08-09 13:15:00,35.32,35.36,35.3,35.35,45300.0,22.2716,22.2968,22.2589,22.2905,45300.0
2011-08-09 13:20:00,35.35,35.41,35.35,35.41,22000.0,22.2905,22.3283,22.2905,22.3283,22000.0
2011-08-09 13:25:00,35.39,35.42,35.36,35.36,35500.0,22.3157,22.3346,22.2968,22.2968,35500.0
2011-08-09 13:30:00,35.36,35.41,35.31,35.34,150200.0,22.2968,22.3283,22.2653,22.2842,150200.0
2011-08-09 13:35:00,35.35,35.37,35.27,35.27,73000.0,22.2905,22.3031,22.24,22.24,73000.0
2011-08-09 13:40:00,35.27,35.33,35.23,35.33,48300.0,22.24,22.2779,22.2148,22.2779,48300.0
2011-08-09 13:45:00,35.34,35.34,35.18,35.25,76800.0,22.2842,22.2842,22.1833,22.2274,76800.0
2011-08-09 13:50:00,35.24,35.27,35.14,35.16,45600.0,22.2211,22.24,22.1581,22.1707,45600.0
2011-08-09 13:55:00,35.15,35.2,35.11,35.18,74100.0,22.1644,22.1959,22.1391,22.1833,74100.0
2011-08-09 14:00:00,35.17,35.22,35.13,35.13,55900.0,22.177,22.2085,22.1518,22.1518,55900.0
2011-08-09 14:05:00,35.13,35.13,35.07,35.09,66800.0,22.1518,22.1518,22.1139,22.1265,66800.0
2011-08-09 14:10:00,35.08,35.16,35.06,35.12,48900.0,22.1202,22.1707,22.1076,22.1454,48900.0
2011-08-09 14:15:00,35.12,35.55,35.05,35.09,137700.0,22.1454,22.4166,22.1013,22.1265,137700.0
2011-08-09 14:20:00,35.08,35.19,34.79,34.92,466700.0,22.1202,22.1896,21.9374,22.0193,466700.0
2011-08-09 14:25:00,34.92,35.18,34.92,35.1,132300.0,22.0193,22.1833,22.0193,22.1328,132300.0
2011-08-09 14:30:00,35.08,35.12,34.98,35.04,123800.0,22.1202,22.1454,22.0572,22.095,123800.0
2011-08-09 14:35:00,35.04,35.11,34.91,34.94,163100.0,22.095,22.1391,22.013,22.0319,163100.0
2011-08-09 14:40:00,34.93,34.93,34.64,34.66,334000.0,22.0256,22.0256,21.8428,21.8554,334000.0
2011-08-09 14:45:00,34.65,34.98,34.65,34.85,193000.0,21.8491,22.0572,21.8491,21.9752,193000.0
2011-08-09 14:50:00,34.85,35.15,34.84,34.94,127100.0,21.9752,22.1644,21.9689,22.0319,127100.0
2011-08-09 14:55:00,34.93,35.02,34.82,34.92,117700.0,22.0256,22.0824,21.9563,22.0193,117700.0
2011-08-09 15:00:00,34.92,35.08,34.76,35.03,121100.0,22.0193,22.1202,21.9184,22.0887,121100.0
2011-08-09 15:05:00,35.03,35.06,34.92,34.98,94200.0,22.0887,22.1076,22.0193,22.0572,94200.0
2011-08-09 15:10:00,34.98,35.21,34.97,35.15,117000.0,22.0572,22.2022,22.0509,22.1644,117000.0
2011-08-09 15:15:00,35.14,35.4,35.13,35.29,123300.0,22.1581,22.322,22.1518,22.2526,123300.0
2011-08-09 15:20:00,35.3,35.35,35.18,35.27,74100.0,22.2589,22.2905,22.1833,22.24,74100.0
2011-08-09 15:25:00,35.27,35.4,35.18,35.32,102900.0,22.24,22.322,22.1833,22.2716,102900.0
2011-08-09 15:30:00,35.34,35.35,35.23,35.3,96800.0,22.2842,22.2905,22.2148,22.2589,96800.0
2011-08-09 15:35:00,35.29,35.42,35.25,35.39,197300.0,22.2526,22.3346,22.2274,22.3157,197300.0
2011-08-09 15:40:00,35.4,35.68,35.39,35.63,183200.0,22.322,22.4986,22.3157,22.467,183200.0
2011-08-09 15:45:00,35.62,35.81,35.58,35.77,298000.0,22.4607,22.5805,22.4355,22.5553,298000.0
2011-08-09 15:50:00,35.76,35.86,35.72,35.82,411900.0,22.549,22.6121,22.5238,22.5868,411900.0
2011-08-09 15:55:00,35.82,36.02,35.81,36.02,635200.0,22.5868,22.713,22.5805,22.713,635200.0
2011-08-10 09:30:00,35.6,35.78,35.54,35.58,140900.0,22.4481,22.5616,22.4103,22.4355,140900.0
2011-08-10 09:35:00,35.59,35.79,35.56,35.72,168300.0,22.4418,22.5679,22.4229,22.5238,168300.0
2011-08-10 09:40:00,35.72,35.73,35.63,35.69,54700.0,22.5238,22.5301,22.467,22.5049,54700.0
2011-08-10 09:45:00,35.7,35.76,35.64,35.7,86500.0,22.5112,22.549,22.4733,22.5112,86500.0
2011-08-10 09:50:00,35.7,35.74,35.59,35.59,64400.0,22.5112,22.5364,22.4418,22.4418,64400.0
2011-08-10 09:55:00,35.59,35.68,35.45,35.49,74000.0,22.4418,22.4986,22.3535,22.3788,74000.0
2011-08-10 10:00:00,35.53,35.61,35.43,35.55,94000.0,22.404,22.4544,22.3409,22.4166,94000.0
2011-08-10 10:05:00,35.54,35.55,35.17,35.38,249600.0,22.4103,22.4166,22.177,22.3094,249600.0
2011-08-10 10:10:00,35.39,35.51,35.26,35.49,188600.0,22.3157,22.3914,22.2337,22.3788,188600.0
2011-08-10 10:15:00,35.49,35.58,35.4,35.41,114400.0,22.3788,22.4355,22.322,22.3283,114400.0
2011-08-10 10:20:00,35.41,35.44,35.19,35.25,162200.0,22.3283,22.3472,22.1896,22.2274,162200.0
2011-08-10 10:25:00,35.24,35.35,35.21,35.24,114400.0,22.2211,22.2905,22.2022,22.2211,114400.0
2011-08-10 10:30:00,35.24,35.54,35.21,35.47,230100.0,22.2211,22.4103,22.2022,22.3661,230100.0
2011-08-10 10:35:00,35.46,35.49,35.31,35.38,81900.0,22.3598,22.3788,22.2653,22.3094,81900.0
2011-08-10 10:40:00,35.4,35.53,35.33,35.33,64700.0,22.322,22.404,22.2779,22.2779,64700.0
2011-08-10 10:45:00,35.32,35.41,35.25,35.31,100200.0,22.2716,22.3283,22.2274,22.2653,100200.0
2011-08-10 10:50:00,35.31,35.32,35.15,35.17,93400.0,22.2653,22.2716,22.1644,22.177,93400.0
2011-08-10 10:55:00,35.18,35.33,35.18,35.26,84600.0,22.1833,22.2779,22.1833,22.2337,84600.0
2011-08-10 11:00:00,35.26,35.26,35.06,35.07,128700.0,22.2337,22.2337,22.1076,22.1139,128700.0
2011-08-10 11:05:00,35.08,35.17,35.04,35.16,117800.0,22.1202,22.177,22.095,22.1707,117800.0
2011-08-10 11:10:00,35.16,35.26,35.12,35.19,90800.0,22.1707,22.2337,22.1454,22.1896,90800.0
2011-08-10 11:15:00,35.19,35.32,35.19,35.22,60900.0,22.1896,22.2716,22.1896,22.2085,60900.0
2011-08-10 11:20:00,35.23,35.23,35.11,35.13,81600.0,22.2148,22.2148,22.1391,22.1518,81600.0
2011-08-10 11:25:00,35.13,35.15,35.07,35.11,50500.0,22.1518,22.1644,22.1139,22.1391,50500.0
2011-08-10 11:30:00,35.12,35.31,35.11,35.3,96700.0,22.1454,22.2653,22.1391,22.2589,96700.0
2011-08-10 11:35:00,35.3,35.38,35.27,35.36,235100.0,22.2589,22.3094,22.24,22.2968,235100.0
2011-08-10 11:40:00,35.35,35.46,35.32,35.4,128100.0,22.2905,22.3598,22.2716,22.322,128100.0
2011-08-10 11:45:00,35.4,35.42,35.34,35.34,73600.0,22.322,22.3346,22.2842,22.2842,73600.0
2011-08-10 11:50:00,35.35,35.52,35.35,35.47,32400.0,22.2905,22.3977,22.2905,22.3661,32400.0
2011-08-10 11:55:00,35.47,35.58,35.47,35.52,88400.0,22.3661,22.4355,22.3661,22.3977,88400.0
2011-08-10 12:00:00,35.5,35.62,35.49,35.58,107500.0,22.3851,22.4607,22.3788,22.4355,107500.0
2011-08-10 12:05:00,35.59,35.67,35.55,35.55,67900.0,22.4418,22.4923,22.4166,22.4166,67900.0
2011-08-10 12:10:00,35.55,35.57,35.5,35.51,59300.0,22.4166,22.4292,22.3851,22.3914,59300.0
2011-08-10 12:15:00,35.5,35.58,35.5,35.55,46200.0,22.3851,22.4355,22.3851,22.4166,46200.0
2011-08-10 12:20:00,35.56,35.56,35.49,35.52,71400.0,22.4229,22.4229,22.3788,22.3977,71400.0
2011-08-10 12:25:00,35.51,35.54,35.44,35.44,68900.0,22.3914,22.4103,22.3472,22.3472,68900.0
2011-08-10 12:30:00,35.44,35.49,35.43,35.45,43200.0,22.3472,22.3788,22.3409,22.3535,43200.0
2011-08-10 12:35:00,35.45,35.47,35.41,35.46,124700.0,22.3535,22.3661,22.3283,22.3598,124700.0
2011-08-10 12:40:00,35.46,35.47,35.35,35.38,79100.0,22.3598,22.3661,22.2905,22.3094,79100.0
2011-08-10 12:45:00,35.38,35.45,35.37,35.41,160100.0,22.3094,22.3535,22.3031,22.3283,160100.0
2011-08-10 12:50:00,35.41,35.5,35.41,35.49,64400.0,22.3283,22.3851,22.3283,22.3788,64400.0
2011-08-10 12:55:00,35.49,35.54,35.46,35.5,40500.0,22.3788,22.4103,22.3598,22.3851,40500.0
2011-08-10 13:00:00,35.49,35.5,35.44,35.47,50000.0,22.3788,22.3851,22.3472,22.3661,50000.0
2011-08-10 13:05:00,35.47,35.53,35.46,35.48,144000.0,22.3661,22.404,22.3598,22.3724,144000.0
2011-08-10 13:10:00,35.48,35.51,35.41,35.42,55700.0,22.3724,22.3914,22.3283,22.3346,55700.0
2011-08-10 13:15:00,35.43,35.46,35.38,35.4,69400.0,22.3409,22.3598,22.3094,22.322,69400.0
2011-08-10 13:20:00,35.39,35.48,35.31,35.45,107400.0,22.3157,22.3724,22.2653,22.3535,107400.0
2011-08-10 13:25:00,35.45,35.51,35.4,35.48,40800.0,22.3535,22.3914,22.322,22.3724,40800.0
2011-08-10 13:30:00,35.46,35.53,35.38,35.52,101000.0,22.3598,22.404,22.3094,22.3977,101000.0
2011-08-10 13:35:00,35.52,35.55,35.5,35.53,104700.0,22.3977,22.4166,22.3851,22.404,104700.0
2011-08-10 13:40:00,35.53,35.6,35.51,35.54,38100.0,22.404,22.4481,22.3914,22.4103,38100.0
2011-08-10 13:45:00,35.54,35.67,35.54,35.62,61300.0,22.4103,22.4923,22.4103,22.4607,61300.0
2011-08-10 13:50:00,35.59,35.67,35.57,35.67,55700.0,22.4418,22.4923,22.4292,22.4923,55700.0
2011-08-10 13:55:00,35.68,35.7,35.6,35.69,71700.0,22.4986,22.5112,22.4481,22.5049,71700.0
2011-08-10 14:00:00,35.7,35.73,35.64,35.68,76600.0,22.5112,22.5301,22.4733,22.4986,76600.0
2011-08-10 14:05:00,35.68,35.83,35.67,35.8,76200.0,22.4986,22.5931,22.4923,22.5742,76200.0
2011-08-10 14:10:00,35.81,35.89,35.8,35.85,111000.0,22.5805,22.631,22.5742,22.6058,111000.0
2011-08-10 14:15:00,35.85,35.87,35.72,35.79,104800.0,22.6058,22.6184,22.5238,22.5679,104800.0
2011-08-10 14:20:00,35.79,35.87,35.77,35.8,66800.0,22.5679,22.6184,22.5553,22.5742,66800.0
2011-08-10 14:25:00,35.8,35.85,35.68,35.71,58900.0,22.5742,22.6058,22.4986,22.5175,58900.0
2011-08-10 14:30:00,35.7,35.77,35.65,35.71,174400.0,22.5112,22.5553,22.4796,22.5175,174400.0
2011-08-10 14:35:00,35.71,35.73,35.59,35.62,88000.0,22.5175,22.5301,22.4418,22.4607,88000.0
2011-08-10 14:40:00,35.62,35.67,35.6,35.66,82600.0,22.4607,22.4923,22.4481,22.486,82600.0
2011-08-10 14:45:00,35.66,35.74,35.65,35.67,103900.0,22.486,22.5364,22.4796,22.4923,103900.0
2011-08-10 14:50:00,35.67,35.69,35.61,35.61,72800.0,22.4923,22.5049,22.4544,22.4544,72800.0
2011-08-10 14:55:00,35.62,35.64,35.54,35.55,109300.0,22.4607,22.4733,22.4103,22.4166,109300.0
2011-08-10 15:00:00,35.55,35.58,35.51,35.57,86600.0,22.4166,22.4355,22.3914,22.4292,86600.0
2011-08-10 15:05:00,35.56,35.6,35.43,35.45,111500.0,22.4229,22.4481,22.3409,22.3535,111500.0
2011-08-10 15:10:00,35.44,35.52,35.4,35.4,93300.0,22.3472,22.3977,22.322,22.322,93300.0
2011-08-10 15:15:00,35.39,35.47,35.34,35.44,75100.0,22.3157,22.3661,22.2842,22.3472,75100.0
2011-08-10 15:20:00,35.43,35.56,35.43,35.56,93400.0,22.3409,22.4229,22.3409,22.4229,93400.0
2011-08-10 15:25:00,35.56,35.62,35.39,35.41,111600.0,22.4229,22.4607,22.3157,22.3283,111600.0
2011-08-10 15:30:00,35.42,35.43,35.23,35.24,175700.0,22.3346,22.3409,22.2148,22.2211,175700.0
2011-08-10 15:35:00,35.24,35.36,35.23,35.31,148000.0,22.2211,22.2968,22.2148,22.2653,148000.0
2011-08-10 15:40:00,35.32,35.39,35.15,35.2,281100.0,22.2716,22.3157,22.1644,22.1959,281100.0
2011-08-10 15:45:00,35.19,35.2,35.08,35.14,263300.0,22.1896,22.1959,22.1202,22.1581,263300.0
2011-08-10 15:50:00,35.15,35.17,34.96,34.97,327400.0,22.1644,22.177,22.0446,22.0509,327400.0
2011-08-10 15:55:00,34.97,34.98,34.81,34.93,561200.0,22.0509,22.0572,21.95,22.0256,561200.0
2011-08-11 09:30:00,35.02,35.22,34.94,35.16,146800.0,22.0824,22.2085,22.0319,22.1707,146800.0
2011-08-11 09:35:00,35.16,35.17,34.95,35.0,127100.0,22.1707,22.177,22.0383,22.0698,127100.0
2011-08-11 09:40:00,35.0,35.03,34.89,34.92,81500.0,22.0698,22.0887,22.0004,22.0193,81500.0
2011-08-11 09:45:00,34.92,34.96,34.82,34.92,133600.0,22.0193,22.0446,21.9563,22.0193,133600.0
2011-08-11 09:50:00,34.9,34.98,34.85,34.92,128000.0,22.0067,22.0572,21.9752,22.0193,128000.0
2011-08-11 09:55:00,34.91,34.95,34.85,34.91,112500.0,22.013,22.0383,21.9752,22.013,112500.0
2011-08-11 10:00:00,34.9,34.99,34.86,34.99,72500.0,22.0067,22.0635,21.9815,22.0635,72500.0
2011-08-11 10:05:00,34.99,35.0,34.93,34.97,48300.0,22.0635,22.0698,22.0256,22.0509,48300.0
2011-08-11 10:10:00,34.98,34.98,34.85,34.87,65700.0,22.0572,22.0572,21.9752,21.9878,65700.0
2011-08-11 10:15:00,34.88,35.01,34.84,34.98,109100.0,21.9941,22.0761,21.9689,22.0572,109100.0
2011-08-11 10:20:00,34.99,35.0,34.95,35.0,83300.0,22.0635,22.0698,22.0383,22.0698,83300.0
2011-08-11 10:25:00,35.0,35.08,35.0,35.05,86500.0,22.0698,22.1202,22.0698,22.1013,86500.0
2011-08-11 10:30:00,35.06,35.21,35.04,35.19,166300.0,22.1076,22.2022,22.095,22.1896,166300.0
2011-08-11 10:35:00,35.18,35.23,35.13,35.23,110300.0,22.1833,22.2148,22.1518,22.2148,110300.0
2011-08-11 10:40:00,35.23,35.34,35.21,35.34,94500.0,22.2148,22.2842,22.2022,22.2842,94500.0
2011-08-11 10:45:00,35.34,35.49,35.29,35.49,88100.0,22.2842,22.3788,22.2526,22.3788,88100.0
2011-08-11 10:50:00,35.48,35.51,35.41,35.42,46700.0,22.3724,22.3914,22.3283,22.3346,46700.0
2011-08-11 10:55:00,35.42,35.47,35.35,35.35,63500.0,22.3346,22.3661,22.2905,22.2905,63500.0
2011-08-11 11:00:00,35.36,35.39,35.32,35.36,79700.0,22.2968,22.3157,22.2716,22.2968,79700.0
2011-08-11 11:05:00,35.36,35.43,35.35,35.36,72600.0,22.2968,22.3409,22.2905,22.2968,72600.0
2011-08-11 11:10:00,35.36,35.36,35.25,35.27,73600.0,22.2968,22.2968,22.2274,22.24,73600.0
2011-08-11 11:15:00,35.28,35.29,35.22,35.27,95000.0,22.2463,22.2526,22.2085,22.24,95000.0
2011-08-11 11:20:00,35.28,35.3,35.2,35.22,60900.0,22.2463,22.2589,22.1959,22.2085,60900.0
2011-08-11 11:25:00,35.22,35.29,35.18,35.27,57500.0,22.2085,22.2526,22.1833,22.24,57500.0
2011-08-11 11:30:00,35.27,35.32,35.24,35.25,56500.0,22.24,22.2716,22.2211,22.2274,56500.0
2011-08-11 11:35:00,35.25,35.25,35.15,35.21,44800.0,22.2274,22.2274,22.1644,22.2022,44800.0
2011-08-11 11:40:00,35.21,35.33,35.21,35.33,42200.0,22.2022,22.2779,22.2022,22.2779,42200.0
2011-08-11 11:45:00,35.34,35.37,35.33,35.33,80100.0,22.2842,22.3031,22.2779,22.2779,80100.0
2011-08-11 11:50:00,35.33,35.37,35.3,35.3,59900.0,22.2779,22.3031,22.2589,22.2589,59900.0
2011-08-11 11:55:00,35.31,35.31,35.2,35.2,59500.0,22.2653,22.2653,22.1959,22.1959,59500.0
2011-08-11 12:00:00,35.2,35.27,35.18,35.22,42900.0,22.1959,22.24,22.1833,22.2085,42900.0
2011-08-11 12:05:00,35.23,35.28,35.21,35.24,29900.0,22.2148,22.2463,22.2022,22.2211,29900.0
2011-08-11 12:10:00,35.23,35.26,35.17,35.26,60400.0,22.2148,22.2337,22.177,22.2337,60400.0
2011-08-11 12:15:00,35.26,35.3,35.23,35.23,28900.0,22.2337,22.2589,22.2148,22.2148,28900.0
2011-08-11 12:20:00,35.24,35.26,35.17,35.21,46200.0,22.2211,22.2337,22.177,22.2022,46200.0
2011-08-11 12:25:00,35.21,35.24,35.16,35.23,47000.0,22.2022,22.2211,22.1707,22.2148,47000.0
2011-08-11 12:30:00,35.23,35.36,35.23,35.36,87200.0,22.2148,22.2968,22.2148,22.2968,87200.0
2011-08-11 12:35:00,35.35,35.4,35.33,35.4,107600.0,22.2905,22.322,22.2779,22.322,107600.0
2011-08-11 12:40:00,35.4,35.46,35.4,35.44,50400.0,22.322,22.3598,22.322,22.3472,50400.0
2011-08-11 12:45:00,35.44,35.51,35.44,35.44,59500.0,22.3472,22.3914,22.3472,22.3472,59500.0
2011-08-11 12:50:00,35.44,35.48,35.42,35.48,28000.0,22.3472,22.3724,22.3346,22.3724,28000.0
2011-08-11 12:55:00,35.48,35.64,35.47,35.59,70200.0,22.3724,22.4733,22.3661,22.4418,70200.0
2011-08-11 13:00:00,35.59,35.6,35.5,35.52,74100.0,22.4418,22.4481,22.3851,22.3977,74100.0
2011-08-11 13:05:00,35.52,35.56,35.5,35.55,39100.0,22.3977,22.4229,22.3851,22.4166,39100.0
2011-08-11 13:10:00,35.54,35.64,35.54,35.59,55200.0,22.4103,22.4733,22.4103,22.4418,55200.0
2011-08-11 13:15:00,35.59,35.63,35.49,35.49,47200.0,22.4418,22.467,22.3788,22.3788,47200.0
2011-08-11 13:20:00,35.48,35.53,35.47,35.52,34300.0,22.3724,22.404,22.3661,22.3977,34300.0
2011-08-11 13:25:00,35.52,35.59,35.5,35.56,32300.0,22.3977,22.4418,22.3851,22.4229,32300.0
2011-08-11 13:30:00,35.55,35.61,35.53,35.6,65300.0,22.4166,22.4544,22.404,22.4481,65300.0
2011-08-11 13:35:00,35.6,35.63,35.48,35.49,70700.0,22.4481,22.467,22.3724,22.3788,70700.0
2011-08-11 13:40:00,35.48,35.52,35.32,35.34,43700.0,22.3724,22.3977,22.2716,22.2842,43700.0
2011-08-11 13:45:00,35.35,35.4,35.34,35.39,27000.0,22.2905,22.322,22.2842,22.3157,27000.0
2011-08-11 13:50:00,35.39,35.45,35.35,35.4,26000.0,22.3157,22.3535,22.2905,22.322,26000.0
2011-08-11 13:55:00,35.41,35.47,35.4,35.44,48300.0,22.3283,22.3661,22.322,22.3472,48300.0
2011-08-11 14:00:00,35.45,35.45,35.41,35.43,28300.0,22.3535,22.3535,22.3283,22.3409,28300.0
2011-08-11 14:05:00,35.44,35.45,35.41,35.44,17900.0,22.3472,22.3535,22.3283,22.3472,17900.0
2011-08-11 14:10:00,35.45,35.53,35.45,35.51,52400.0,22.3535,22.404,22.3535,22.3914,52400.0
2011-08-11 14:15:00,35.52,35.55,35.51,35.54,52500.0,22.3977,22.4166,22.3914,22.4103,52500.0
2011-08-11 14:20:00,35.54,35.64,35.53,35.61,29400.0,22.4103,22.4733,22.404,22.4544,29400.0
2011-08-11 14:25:00,35.61,35.63,35.56,35.63,28800.0,22.4544,22.467,22.4229,22.467,28800.0
2011-08-11 14:30:00,35.63,35.64,35.53,35.53,62200.0,22.467,22.4733,22.404,22.404,62200.0
2011-08-11 14:35:00,35.53,35.59,35.52,35.58,27700.0,22.404,22.4418,22.3977,22.4355,27700.0
2011-08-11 14:40:00,35.57,35.6,35.51,35.6,60100.0,22.4292,22.4481,22.3914,22.4481,60100.0
2011-08-11 14:45:00,35.6,35.64,35.59,35.59,69900.0,22.4481,22.4733,22.4418,22.4418,69900.0
2011-08-11 14:50:00,35.59,35.63,35.56,35.63,66900.0,22.4418,22.467,22.4229,22.467,66900.0
2011-08-11 14:55:00,35.63,35.68,35.61,35.66,134500.0,22.467,22.4986,22.4544,22.486,134500.0
2011-08-11 15:00:00,35.66,35.69,35.63,35.69,159700.0,22.486,22.5049,22.467,22.5049,159700.0
2011-08-11 15:05:00,35.69,35.72,35.65,35.65,81200.0,22.5049,22.5238,22.4796,22.4796,81200.0
2011-08-11 15:10:00,35.66,35.76,35.64,35.75,81700.0,22.486,22.549,22.4733,22.5427,81700.0
2011-08-11 15:15:00,35.76,35.8,35.74,35.75,149000.0,22.549,22.5742,22.5364,22.5427,149000.0
2011-08-11 15:20:00,35.76,35.78,35.75,35.77,174900.0,22.549,22.5616,22.5427,22.5553,174900.0
2011-08-11 15:25:00,35.77,35.81,35.76,35.8,191300.0,22.5553,22.5805,22.549,22.5742,191300.0
2011-08-11 15:30:00,35.81,35.91,35.78,35.91,126800.0,22.5805,22.6436,22.5616,22.6436,126800.0
2011-08-11 15:35:00,35.92,36.0,35.9,35.96,285100.0,22.6499,22.7003,22.6373,22.6751,285100.0
2011-08-11 15:40:00,35.97,36.01,35.92,36.01,207600.0,22.6814,22.7066,22.6499,22.7066,207600.0
2011-08-11 15:45:00,36.01,36.15,36.0,36.08,412500.0,22.7066,22.7949,22.7003,22.7508,412500.0
2011-08-11 15:50:00,36.08,36.09,35.83,35.84,359700.0,22.7508,22.7571,22.5931,22.5995,359700.0
2011-08-11 15:55:00,35.85,35.94,35.75,35.76,545400.0,22.6058,22.6625,22.5427,22.549,545400.0
2011-08-12 09:30:00,35.87,35.9,35.6,35.81,114700.0,22.6184,22.6373,22.4481,22.5805,114700.0
2011-08-12 09:35:00,35.82,35.92,35.8,35.86,103400.0,22.5868,22.6499,22.5742,22.6121,103400.0
2011-08-12 09:40:00,35.86,35.86,35.7,35.73,40200.0,22.6121,22.6121,22.5112,22.5301,40200.0
2011-08-12 09:45:00,35.73,36.01,35.73,35.99,72800.0,22.5301,22.7066,22.5301,22.694,72800.0
2011-08-12 09:50:00,35.98,36.07,35.96,36.03,112000.0,22.6877,22.7445,22.6751,22.7193,112000.0
2011-08-12 09:55:00,36.04,36.05,35.84,35.88,169300.0,22.7256,22.7319,22.5995,22.6247,169300.0
2011-08-12 10:00:00,35.88,35.92,35.73,35.74,109300.0,22.6247,22.6499,22.5301,22.5364,109300.0
2011-08-12 10:05:00,35.75,35.76,35.65,35.68,73200.0,22.5427,22.549,22.4796,22.4986,73200.0
2011-08-12 10:10:00,35.69,35.81,35.65,35.78,77300.0,22.5049,22.5805,22.4796,22.5616,77300.0
2011-08-12 10:15:00,35.77,35.78,35.73,35.75,88900.0,22.5553,22.5616,22.5301,22.5427,88900.0
2011-08-12 10:20:00,35.75,35.76,35.7,35.73,108400.0,22.5427,22.549,22.5112,22.5301,108400.0
2011-08-12 10:25:00,35.73,35.78,35.72,35.73,91900.0,22.5301,22.5616,22.5238,22.5301,91900.0
2011-08-12 10:30:00,35.72,35.75,35.7,35.73,52700.0,22.5238,22.5427,22.5112,22.5301,52700.0
2011-08-12 10:35:00,35.74,35.76,35.7,35.7,80400.0,22.5364,22.549,22.5112,22.5112,80400.0
2011-08-12 10:40:00,35.73,35.73,35.68,35.7,42000.0,22.5301,22.5301,22.4986,22.5112,42000.0
2011-08-12 10:45:00,35.69,35.74,35.67,35.67,40700.0,22.5049,22.5364,22.4923,22.4923,40700.0
2011-08-12 10:50:00,35.66,35.75,35.62,35.75,51900.0,22.486,22.5427,22.4607,22.5427,51900.0
2011-08-12 10:55:00,35.75,35.82,35.7,35.81,33900.0,22.5427,22.5868,22.5112,22.5805,33900.0
2011-08-12 11:00:00,35.82,35.88,35.81,35.84,40200.0,22.5868,22.6247,22.5805,22.5995,40200.0
2011-08-12 11:05:00,35.84,35.95,35.83,35.95,52400.0,22.5995,22.6688,22.5931,22.6688,52400.0
2011-08-12 11:10:00,35.95,36.0,35.94,35.99,46400.0,22.6688,22.7003,22.6625,22.694,46400.0
2011-08-12 11:15:00,35.99,36.04,35.99,36.0,34300.0,22.694,22.7256,22.694,22.7003,34300.0
2011-08-12 11:20:00,36.0,36.03,35.98,36.01,79500.0,22.7003,22.7193,22.6877,22.7066,79500.0
2011-08-12 11:25:00,36.01,36.02,35.98,35.99,106500.0,22.7066,22.713,22.6877,22.694,106500.0
2011-08-12 11:30:00,35.99,36.06,35.98,36.02,53500.0,22.694,22.7382,22.6877,22.713,53500.0
2011-08-12 11:35:00,36.03,36.06,36.0,36.01,41400.0,22.7193,22.7382,22.7003,22.7066,41400.0
2011-08-12 11:40:00,36.02,36.09,36.01,36.09,60600.0,22.713,22.7571,22.7066,22.7571,60600.0
2011-08-12 11:45:00,36.09,36.15,36.08,36.09,76100.0,22.7571,22.7949,22.7508,22.7571,76100.0
2011-08-12 11:50:00,36.1,36.13,36.07,36.11,54000.0,22.7634,22.7823,22.7445,22.7697,54000.0
2011-08-12 11:55:00,36.12,36.13,36.07,36.09,31600.0,22.776,22.7823,22.7445,22.7571,31600.0
2011-08-12 12:00:00,36.09,36.14,36.09,36.1,23900.0,22.7571,22.7886,22.7571,22.7634,23900.0
2011-08-12 12:05:00,36.11,36.13,36.09,36.1,59900.0,22.7697,22.7823,22.7571,22.7634,59900.0
2011-08-12 12:10:00,36.1,36.1,36.05,36.06,32700.0,22.7634,22.7634,22.7319,22.7382,32700.0
2011-08-12 12:15:00,36.05,36.08,36.01,36.08,25900.0,22.7319,22.7508,22.7066,22.7508,25900.0
2011-08-12 12:20:00,36.08,36.08,35.98,35.98,20100.0,22.7508,22.7508,22.6877,22.6877,20100.0
2011-08-12 12:25:00,35.98,35.98,35.92,35.93,17100.0,22.6877,22.6877,22.6499,22.6562,17100.0
2011-08-12 12:30:00,35.94,35.95,35.9,35.95,75000.0,22.6625,22.6688,22.6373,22.6688,75000.0
2011-08-12 12:35:00,35.94,35.95,35.91,35.91,33500.0,22.6625,22.6688,22.6436,22.6436,33500.0
2011-08-12 12:40:00,35.91,35.95,35.91,35.95,38100.0,22.6436,22.6688,22.6436,22.6688,38100.0
2011-08-12 12:45:00,35.93,35.94,35.9,35.9,32000.0,22.6562,22.6625,22.6373,22.6373,32000.0
2011-08-12 12:50:00,35.9,35.93,35.89,35.93,58200.0,22.6373,22.6562,22.631,22.6562,58200.0
2011-08-12 12:55:00,35.93,35.96,35.91,35.96,37900.0,22.6562,22.6751,22.6436,22.6751,37900.0
2011-08-12 13:00:00,35.96,36.09,35.95,36.0,213000.0,22.6751,22.7571,22.6688,22.7003,213000.0
2011-08-12 13:05:00,36.01,36.05,36.01,36.04,38900.0,22.7066,22.7319,22.7066,22.7256,38900.0
2011-08-12 13:10:00,36.04,36.05,36.01,36.02,68400.0,22.7256,22.7319,22.7066,22.713,68400.0
2011-08-12 13:15:00,36.02,36.02,36.0,36.02,35000.0,22.713,22.713,22.7003,22.713,35000.0
2011-08-12 13:20:00,36.02,36.05,36.01,36.02,40700.0,22.713,22.7319,22.7066,22.713,40700.0
2011-08-12 13:25:00,36.01,36.04,36.0,36.02,66900.0,22.7066,22.7256,22.7003,22.713,66900.0
2011-08-12 13:30:00,36.02,36.03,36.0,36.03,125100.0,22.713,22.7193,22.7003,22.7193,125100.0
2011-08-12 13:35:00,36.03,36.09,36.02,36.08,81200.0,22.7193,22.7571,22.713,22.7508,81200.0
2011-08-12 13:40:00,36.07,36.13,36.07,36.1,96500.0,22.7445,22.7823,22.7445,22.7634,96500.0
2011-08-12 13:45:00,36.1,36.22,36.1,36.21,49900.0,22.7634,22.8391,22.7634,22.8328,49900.0
2011-08-12 13:50:00,36.22,36.25,36.22,36.24,34400.0,22.8391,22.858,22.8391,22.8517,34400.0
2011-08-12 13:55:00,36.24,36.25,36.21,36.21,19000.0,22.8517,22.858,22.8328,22.8328,19000.0
2011-08-12 14:00:00,36.21,36.22,36.19,36.19,15300.0,22.8328,22.8391,22.8202,22.8202,15300.0
2011-08-12 14:05:00,36.2,36.22,36.19,36.22,15700.0,22.8265,22.8391,22.8202,22.8391,15700.0
2011-08-12 14:10:00,36.22,36.24,36.17,36.21,32300.0,22.8391,22.8517,22.8075,22.8328,32300.0
2011-08-12 14:15:00,36.2,36.22,36.11,36.16,68000.0,22.8265,22.8391,22.7697,22.8012,68000.0
2011-08-12 14:20:00,36.16,36.16,36.07,36.07,36500.0,22.8012,22.8012,22.7445,22.7445,36500.0
2011-08-12 14:25:00,36.07,36.13,36.07,36.12,34900.0,22.7445,22.7823,22.7445,22.776,34900.0
2011-08-12 14:30:00,36.11,36.14,36.08,36.12,41100.0,22.7697,22.7886,22.7508,22.776,41100.0
2011-08-12 14:35:00,36.12,36.12,36.03,36.03,59200.0,22.776,22.776,22.7193,22.7193,59200.0
2011-08-12 14:40:00,36.03,36.11,36.02,36.08,48300.0,22.7193,22.7697,22.713,22.7508,48300.0
2011-08-12 14:45:00,36.08,36.13,36.06,36.12,41500.0,22.7508,22.7823,22.7382,22.776,41500.0
2011-08-12 14:50:00,36.12,36.15,36.1,36.15,69900.0,22.776,22.7949,22.7634,22.7949,69900.0
2011-08-12 14:55:00,36.15,36.18,36.14,36.16,30300.0,22.7949,22.8138,22.7886,22.8012,30300.0
2011-08-12 15:00:00,36.15,36.21,36.14,36.19,45100.0,22.7949,22.8328,22.7886,22.8202,45100.0
2011-08-12 15:05:00,36.19,36.21,36.17,36.18,32700.0,22.8202,22.8328,22.8075,22.8138,32700.0
2011-08-12 15:10:00,36.17,36.22,36.16,36.19,47600.0,22.8075,22.8391,22.8012,22.8202,47600.0
2011-08-12 15:15:00,36.2,36.23,36.19,36.21,27800.0,22.8265,22.8454,22.8202,22.8328,27800.0
2011-08-12 15:20:00,36.2,36.25,36.2,36.24,50900.0,22.8265,22.858,22.8265,22.8517,50900.0
2011-08-12 15:25:00,36.23,36.24,36.19,36.19,39900.0,22.8454,22.8517,22.8202,22.8202,39900.0
2011-08-12 15:30:00,36.2,36.2,36.07,36.09,127700.0,22.8265,22.8265,22.7445,22.7571,127700.0
2011-08-12 15:35:00,36.08,36.12,36.07,36.12,99500.0,22.7508,22.776,22.7445,22.776,99500.0
2011-08-12 15:40:00,36.11,36.15,36.04,36.05,225500.0,22.7697,22.7949,22.7256,22.7319,225500.0
2011-08-12 15:45:00,36.04,36.09,36.03,36.08,182400.0,22.7256,22.7571,22.7193,22.7508,182400.0
2011-08-12 15:50:00,36.09,36.11,36.05,36.1,238800.0,22.7571,22.7697,22.7319,22.7634,238800.0
2011-08-12 15:55:00,36.1,36.16,36.1,36.16,269400.0,22.7634,22.8012,22.7634,22.8012,269400.0
2011-08-15 09:30:00,36.42,36.42,36.13,36.16,80600.0,22.9652,22.9652,22.7823,22.8012,80600.0
2011-08-15 09:35:00,36.16,36.18,36.03,36.08,49000.0,22.8012,22.8138,22.7193,22.7508,49000.0
2011-08-15 09:40:00,36.08,36.22,36.08,36.19,39500.0,22.7508,22.8391,22.7508,22.8202,39500.0
2011-08-15 09:45:00,36.18,36.21,36.13,36.2,42600.0,22.8138,22.8328,22.7823,22.8265,42600.0
2011-08-15 09:50:00,36.2,36.26,36.15,36.19,47500.0,22.8265,22.8643,22.7949,22.8202,47500.0
2011-08-15 09:55:00,36.2,36.36,36.2,36.35,32000.0,22.8265,22.9273,22.8265,22.921,32000.0
2011-08-15 10:00:00,36.35,36.38,36.32,36.32,44200.0,22.921,22.94,22.9021,22.9021,44200.0
2011-08-15 10:05:00,36.32,36.33,36.26,36.26,36700.0,22.9021,22.9084,22.8643,22.8643,36700.0
2011-08-15 10:10:00,36.27,36.39,36.25,36.39,30300.0,22.8706,22.9463,22.858,22.9463,30300.0
2011-08-15 10:15:00,36.39,36.5,36.39,36.45,31800.0,22.9463,23.0156,22.9463,22.9841,31800.0
2011-08-15 10:20:00,36.46,36.46,36.41,36.44,27700.0,22.9904,22.9904,22.9589,22.9778,27700.0
2011-08-15 10:25:00,36.45,36.51,36.44,36.49,28400.0,22.9841,23.0219,22.9778,23.0093,28400.0
2011-08-15 10:30:00,36.5,36.55,36.49,36.49,33500.0,23.0156,23.0472,23.0093,23.0093,33500.0
2011-08-15 10:35:00,36.49,36.55,36.47,36.54,16600.0,23.0093,23.0472,22.9967,23.0408,16600.0
2011-08-15 10:40:00,36.53,36.53,36.43,36.43,30500.0,23.0345,23.0345,22.9715,22.9715,30500.0
2011-08-15 10:45:00,36.43,36.44,36.36,36.39,32400.0,22.9715,22.9778,22.9273,22.9463,32400.0
2011-08-15 10:50:00,36.39,36.47,36.36,36.4,31000.0,22.9463,22.9967,22.9273,22.9526,31000.0
2011-08-15 10:55:00,36.4,36.42,36.33,36.34,24300.0,22.9526,22.9652,22.9084,22.9147,24300.0
2011-08-15 11:00:00,36.34,36.4,36.34,36.38,17300.0,22.9147,22.9526,22.9147,22.94,17300.0
2011-08-15 11:05:00,36.39,36.42,36.31,36.32,12500.0,22.9463,22.9652,22.8958,22.9021,12500.0
2011-08-15 11:10:00,36.32,36.33,36.28,36.28,16200.0,22.9021,22.9084,22.8769,22.8769,16200.0
2011-08-15 11:15:00,36.28,36.28,36.22,36.23,60500.0,22.8769,22.8769,22.8391,22.8454,60500.0
2011-08-15 11:20:00,36.24,36.28,36.23,36.26,24600.0,22.8517,22.8769,22.8454,22.8643,24600.0
2011-08-15 11:25:00,36.27,36.36,36.27,36.34,33300.0,22.8706,22.9273,22.8706,22.9147,33300.0
2011-08-15 11:30:00,36.35,36.37,36.28,36.32,26800.0,22.921,22.9337,22.8769,22.9021,26800.0
2011-08-15 11:35:00,36.32,36.34,36.27,36.27,61300.0,22.9021,22.9147,22.8706,22.8706,61300.0
2011-08-15 11:40:00,36.28,36.29,36.25,36.26,47400.0,22.8769,22.8832,22.858,22.8643,47400.0
2011-08-15 11:45:00,36.26,36.26,36.22,36.22,42000.0,22.8643,22.8643,22.8391,22.8391,42000.0
2011-08-15 11:50:00,36.22,36.29,36.22,36.26,45900.0,22.8391,22.8832,22.8391,22.8643,45900.0
2011-08-15 11:55:00,36.26,36.29,36.25,36.29,17100.0,22.8643,22.8832,22.858,22.8832,17100.0
2011-08-15 12:00:00,36.29,36.37,36.29,36.36,50500.0,22.8832,22.9337,22.8832,22.9273,50500.0
2011-08-15 12:05:00,36.36,36.38,36.34,36.36,39200.0,22.9273,22.94,22.9147,22.9273,39200.0
2011-08-15 12:10:00,36.36,36.4,36.35,36.39,12600.0,22.9273,22.9526,22.921,22.9463,12600.0
2011-08-15 12:15:00,36.4,36.4,36.34,36.37,43400.0,22.9526,22.9526,22.9147,22.9337,43400.0
2011-08-15 12:20:00,36.38,36.45,36.37,36.44,34200.0,22.94,22.9841,22.9337,22.9778,34200.0
2011-08-15 12:25:00,36.44,36.46,36.43,36.45,12200.0,22.9778,22.9904,22.9715,22.9841,12200.0
2011-08-15 12:30:00,36.45,36.48,36.41,36.41,31400.0,22.9841,23.003,22.9589,22.9589,31400.0
2011-08-15 12:35:00,36.41,36.43,36.36,36.4,43400.0,22.9589,22.9715,22.9273,22.9526,43400.0
2011-08-15 12:40:00,36.41,36.52,36.41,36.52,25100.0,22.9589,23.0282,22.9589,23.0282,25100.0
2011-08-15 12:45:00,36.52,36.52,36.49,36.52,19700.0,23.0282,23.0282,23.0093,23.0282,19700.0
2011-08-15 12:50:00,36.51,36.55,36.51,36.52,14600.0,23.0219,23.0472,23.0219,23.0282,14600.0
2011-08-15 12:55:00,36.53,36.53,36.5,36.51,6500.0,23.0345,23.0345,23.0156,23.0219,6500.0
2011-08-15 13:00:00,36.51,36.55,36.5,36.51,16400.0,23.0219,23.0472,23.0156,23.0219,16400.0
2011-08-15 13:05:00,36.51,36.52,36.5,36.52,13100.0,23.0219,23.0282,23.0156,23.0282,13100.0
2011-08-15 13:10:00,36.51,36.52,36.43,36.44,16700.0,23.0219,23.0282,22.9715,22.9778,16700.0
2011-08-15 13:15:00,36.44,36.45,36.42,36.43,13700.0,22.9778,22.9841,22.9652,22.9715,13700.0
2011-08-15 13:20:00,36.43,36.43,36.38,36.39,18400.0,22.9715,22.9715,22.94,22.9463,18400.0
2011-08-15 13:25:00,36.38,36.4,36.36,36.37,26300.0,22.94,22.9526,22.9273,22.9337,26300.0
2011-08-15 13:30:00,36.37,36.37,36.35,36.36,43200.0,22.9337,22.9337,22.921,22.9273,43200.0
2011-08-15 13:35:00,36.36,36.42,36.36,36.41,19900.0,22.9273,22.9652,22.9273,22.9589,19900.0
2011-08-15 13:40:00,36.41,36.41,36.38,36.39,17300.0,22.9589,22.9589,22.94,22.9463,17300.0
2011-08-15 13:45:00,36.4,36.43,36.4,36.43,22000.0,22.9526,22.9715,22.9526,22.9715,22000.0
2011-08-15 13:50:00,36.43,36.46,36.41,36.44,29200.0,22.9715,22.9904,22.9589,22.9778,29200.0
2011-08-15 13:55:00,36.44,36.48,36.44,36.47,23600.0,22.9778,23.003,22.9778,22.9967,23600.0
2011-08-15 14:00:00,36.47,36.48,36.42,36.46,28800.0,22.9967,23.003,22.9652,22.9904,28800.0
2011-08-15 14:05:00,36.46,36.49,36.45,36.48,16000.0,22.9904,23.0093,22.9841,23.003,16000.0
2011-08-15 14:10:00,36.49,36.49,36.46,36.49,17200.0,23.0093,23.0093,22.9904,23.0093,17200.0
2011-08-15 14:15:00,36.49,36.49,36.48,36.48,16900.0,23.0093,23.0093,23.003,23.003,16900.0
2011-08-15 14:20:00,36.48,36.51,36.47,36.5,35200.0,23.003,23.0219,22.9967,23.0156,35200.0
2011-08-15 14:25:00,36.5,36.5,36.47,36.49,37400.0,23.0156,23.0156,22.9967,23.0093,37400.0
2011-08-15 14:30:00,36.48,36.5,36.46,36.48,54500.0,23.003,23.0156,22.9904,23.003,54500.0
2011-08-15 14:35:00,36.48,36.49,36.45,36.46,29300.0,23.003,23.0093,22.9841,22.9904,29300.0
2011-08-15 14:40:00,36.45,36.47,36.44,36.44,29700.0,22.9841,22.9967,22.9778,22.9778,29700.0
2011-08-15 14:45:00,36.45,36.48,36.44,36.47,33600.0,22.9841,23.003,22.9778,22.9967,33600.0
2011-08-15 14:50:00,36.47,36.49,36.46,36.48,20600.0,22.9967,23.0093,22.9904,23.003,20600.0
2011-08-15 14:55:00,36.47,36.54,36.47,36.54,33300.0,22.9967,23.0408,22.9967,23.0408,33300.0
2011-08-15 15:00:00,36.53,36.54,36.48,36.5,43100.0,23.0345,23.0408,23.003,23.0156,43100.0
2011-08-15 15:05:00,36.51,36.53,36.5,36.52,15000.0,23.0219,23.0345,23.0156,23.0282,15000.0
2011-08-15 15:10:00,36.53,36.54,36.5,36.53,29100.0,23.0345,23.0408,23.0156,23.0345,29100.0
2011-08-15 15:15:00,36.52,36.54,36.52,36.54,24500.0,23.0282,23.0408,23.0282,23.0408,24500.0
2011-08-15 15:20:00,36.54,36.59,36.53,36.54,44200.0,23.0408,23.0724,23.0345,23.0408,44200.0
2011-08-15 15:25:00,36.53,36.54,36.51,36.54,42300.0,23.0345,23.0408,23.0219,23.0408,42300.0
2011-08-15 15:30:00,36.54,36.56,36.52,36.54,40600.0,23.0408,23.0535,23.0282,23.0408,40600.0
2011-08-15 15:35:00,36.54,36.55,36.53,36.55,33300.0,23.0408,23.0472,23.0345,23.0472,33300.0
2011-08-15 15:40:00,36.55,36.55,36.52,36.52,49800.0,23.0472,23.0472,23.0282,23.0282,49800.0
2011-08-15 15:45:00,36.52,36.55,36.5,36.5,106100.0,23.0282,23.0472,23.0156,23.0156,106100.0
2011-08-15 15:50:00,36.5,36.54,36.49,36.54,120300.0,23.0156,23.0408,23.0093,23.0408,120300.0
2011-08-15 15:55:00,36.54,36.6,36.53,36.58,258800.0,23.0408,23.0787,23.0345,23.0661,258800.0
2011-08-16 09:30:00,36.4,36.43,36.25,36.36,70700.0,22.9526,22.9715,22.858,22.9273,70700.0
2011-08-16 09:35:00,36.35,36.41,36.32,36.4,27500.0,22.921,22.9589,22.9021,22.9526,27500.0
2011-08-16 09:40:00,36.4,36.42,36.33,36.33,19100.0,22.9526,22.9652,22.9084,22.9084,19100.0
2011-08-16 09:45:00,36.34,36.36,36.26,36.26,50000.0,22.9147,22.9273,22.8643,22.8643,50000.0
2011-08-16 09:50:00,36.26,36.37,36.25,36.31,64300.0,22.8643,22.9337,22.858,22.8958,64300.0
2011-08-16 09:55:00,36.31,36.33,36.25,36.28,38600.0,22.8958,22.9084,22.858,22.8769,38600.0
2011-08-16 10:00:00,36.28,36.44,36.28,36.42,37100.0,22.8769,22.9778,22.8769,22.9652,37100.0
2011-08-16 10:05:00,36.42,36.45,36.39,36.45,40700.0,22.9652,22.9841,22.9463,22.9841,40700.0
2011-08-16 10:10:00,36.46,36.59,36.45,36.59,34500.0,22.9904,23.0724,22.9841,23.0724,34500.0
2011-08-16 10:15:00,36.58,36.65,36.54,36.59,54800.0,23.0661,23.1102,23.0408,23.0724,54800.0
2011-08-16 10:20:00,36.59,36.63,36.55,36.62,49400.0,23.0724,23.0976,23.0472,23.0913,49400.0
2011-08-16 10:25:00,36.63,36.68,36.62,36.64,42000.0,23.0976,23.1291,23.0913,23.1039,42000.0
2011-08-16 10:30:00,36.64,36.65,36.58,36.6,20000.0,23.1039,23.1102,23.0661,23.0787,20000.0
2011-08-16 10:35:00,36.6,36.6,36.51,36.51,32700.0,23.0787,23.0787,23.0219,23.0219,32700.0
2011-08-16 10:40:00,36.51,36.52,36.42,36.42,32400.0,23.0219,23.0282,22.9652,22.9652,32400.0
2011-08-16 10:45:00,36.43,36.49,36.38,36.49,49700.0,22.9715,23.0093,22.94,23.0093,49700.0
2011-08-16 10:50:00,36.5,36.5,36.46,36.49,29200.0,23.0156,23.0156,22.9904,23.0093,29200.0
2011-08-16 10:55:00,36.49,36.51,36.45,36.46,33100.0,23.0093,23.0219,22.9841,22.9904,33100.0
2011-08-16 11:00:00,36.46,36.46,36.39,36.43,33900.0,22.9904,22.9904,22.9463,22.9715,33900.0
2011-08-16 11:05:00,36.44,36.44,36.35,36.36,25900.0,22.9778,22.9778,22.921,22.9273,25900.0
2011-08-16 11:10:00,36.35,36.36,36.3,36.33,76000.0,22.921,22.9273,22.8895,22.9084,76000.0
2011-08-16 11:15:00,36.34,36.38,36.33,36.37,29300.0,22.9147,22.94,22.9084,22.9337,29300.0
2011-08-16 11:20:00,36.38,36.46,36.38,36.45,49400.0,22.94,22.9904,22.94,22.9841,49400.0
2011-08-16 11:25:00,36.46,36.55,36.45,36.52,50300.0,22.9904,23.0472,22.9841,23.0282,50300.0
2011-08-16 11:30:00,36.51,36.55,36.48,36.5,32900.0,23.0219,23.0472,23.003,23.0156,32900.0
2011-08-16 11:35:00,36.5,36.53,36.49,36.51,14000.0,23.0156,23.0345,23.0093,23.0219,14000.0
2011-08-16 11:40:00,36.5,36.54,36.47,36.52,36400.0,23.0156,23.0408,22.9967,23.0282,36400.0
2011-08-16 11:45:00,36.54,36.63,36.52,36.59,146400.0,23.0408,23.0976,23.0282,23.0724,146400.0
2011-08-16 11:50:00,36.59,36.63,36.59,36.62,28300.0,23.0724,23.0976,23.0724,23.0913,28300.0
2011-08-16 11:55:00,36.63,36.63,36.6,36.61,30000.0,23.0976,23.0976,23.0787,23.085,30000.0
2011-08-16 12:00:00,36.6,36.62,36.6,36.6,20200.0,23.0787,23.0913,23.0787,23.0787,20200.0
2011-08-16 12:05:00,36.61,36.71,36.6,36.71,65300.0,23.085,23.148,23.0787,23.148,65300.0
2011-08-16 12:10:00,36.71,36.77,36.6,36.68,114400.0,23.148,23.1859,23.0787,23.1291,114400.0
2011-08-16 12:15:00,36.68,36.74,36.65,36.7,88300.0,23.1291,23.167,23.1102,23.1417,88300.0
2011-08-16 12:20:00,36.7,36.78,36.69,36.71,67200.0,23.1417,23.1922,23.1354,23.148,67200.0
2011-08-16 12:25:00,36.71,36.72,36.58,36.61,80200.0,23.148,23.1544,23.0661,23.085,80200.0
2011-08-16 12:30:00,36.6,36.65,36.57,36.62,58000.0,23.0787,23.1102,23.0598,23.0913,58000.0
2011-08-16 12:35:00,36.64,36.65,36.58,36.58,23000.0,23.1039,23.1102,23.0661,23.0661,23000.0
2011-08-16 12:40:00,36.6,36.63,36.56,36.58,25800.0,23.0787,23.0976,23.0535,23.0661,25800.0
2011-08-16 12:45:00,36.58,36.58,36.46,36.51,47000.0,23.0661,23.0661,22.9904,23.0219,47000.0
2011-08-16 12:50:00,36.5,36.58,36.5,36.57,26500.0,23.0156,23.0661,23.0156,23.0598,26500.0
2011-08-16 12:55:00,36.56,36.57,36.51,36.53,26300.0,23.0535,23.0598,23.0219,23.0345,26300.0
2011-08-16 13:00:00,36.54,36.54,36.46,36.5,53000.0,23.0408,23.0408,22.9904,23.0156,53000.0
2011-08-16 13:05:00,36.5,36.54,36.45,36.53,63500.0,23.0156,23.0408,22.9841,23.0345,63500.0
2011-08-16 13:10:00,36.53,36.55,36.48,36.52,61400.0,23.0345,23.0472,23.003,23.0282,61400.0
2011-08-16 13:15:00,36.52,36.53,36.49,36.49,85100.0,23.0282,23.0345,23.0093,23.0093,85100.0
2011-08-16 13:20:00,36.5,36.55,36.44,36.55,37800.0,23.0156,23.0472,22.9778,23.0472,37800.0
2011-08-16 13:25:00,36.55,36.59,36.53,36.55,51800.0,23.0472,23.0724,23.0345,23.0472,51800.0
2011-08-16 13:30:00,36.55,36.57,36.52,36.56,52200.0,23.0472,23.0598,23.0282,23.0535,52200.0
2011-08-16 13:35:00,36.56,36.59,36.49,36.5,26200.0,23.0535,23.0724,23.0093,23.0156,26200.0
2011-08-16 13:40:00,36.5,36.53,36.47,36.49,25300.0,23.0156,23.0345,22.9967,23.0093,25300.0
2011-08-16 13:45:00,36.49,36.54,36.48,36.53,25300.0,23.0093,23.0408,23.003,23.0345,25300.0
2011-08-16 13:50:00,36.52,36.61,36.52,36.58,42300.0,23.0282,23.085,23.0282,23.0661,42300.0
2011-08-16 13:55:00,36.59,36.63,36.58,36.59,20100.0,23.0724,23.0976,23.0661,23.0724,20100.0
2011-08-16 14:00:00,36.6,36.68,36.6,36.65,39600.0,23.0787,23.1291,23.0787,23.1102,39600.0
2011-08-16 14:05:00,36.64,36.68,36.63,36.63,34100.0,23.1039,23.1291,23.0976,23.0976,34100.0
2011-08-16 14:10:00,36.63,36.7,36.63,36.67,40400.0,23.0976,23.1417,23.0976,23.1228,40400.0
2011-08-16 14:15:00,36.67,36.68,36.65,36.65,16800.0,23.1228,23.1291,23.1102,23.1102,16800.0
2011-08-16 14:20:00,36.65,36.67,36.62,36.64,27100.0,23.1102,23.1228,23.0913,23.1039,27100.0
2011-08-16 14:25:00,36.63,36.64,36.61,36.63,21800.0,23.0976,23.1039,23.085,23.0976,21800.0
2011-08-16 14:30:00,36.63,36.63,36.55,36.55,46700.0,23.0976,23.0976,23.0472,23.0472,46700.0
2011-08-16 14:35:00,36.56,36.6,36.54,36.58,72600.0,23.0535,23.0787,23.0408,23.0661,72600.0
2011-08-16 14:40:00,36.57,36.61,36.57,36.61,17500.0,23.0598,23.085,23.0598,23.085,17500.0
2011-08-16 14:45:00,36.62,36.62,36.58,36.61,29200.0,23.0913,23.0913,23.0661,23.085,29200.0
2011-08-16 14:50:00,36.61,36.62,36.53,36.57,45600.0,23.085,23.0913,23.0345,23.0598,45600.0
2011-08-16 14:55:00,36.57,36.58,36.53,36.55,32800.0,23.0598,23.0661,23.0345,23.0472,32800.0
2011-08-16 15:00:00,36.56,36.62,36.55,36.6,32000.0,23.0535,23.0913,23.0472,23.0787,32000.0
2011-08-16 15:05:00,36.59,36.64,36.58,36.63,30000.0,23.0724,23.1039,23.0661,23.0976,30000.0
2011-08-16 15:10:00,36.64,36.64,36.6,36.6,42800.0,23.1039,23.1039,23.0787,23.0787,42800.0
2011-08-16 15:15:00,36.6,36.68,36.6,36.67,41900.0,23.0787,23.1291,23.0787,23.1228,41900.0
2011-08-16 15:20:00,36.67,36.7,36.65,36.7,42400.0,23.1228,23.1417,23.1102,23.1417,42400.0
2011-08-16 15:25:00,36.69,36.78,36.69,36.76,61300.0,23.1354,23.1922,23.1354,23.1796,61300.0
2011-08-16 15:30:00,36.76,36.76,36.72,36.75,54600.0,23.1796,23.1796,23.1544,23.1733,54600.0
2011-08-16 15:35:00,36.75,36.78,36.75,36.76,30200.0,23.1733,23.1922,23.1733,23.1796,30200.0
2011-08-16 15:40:00,36.76,36.8,36.71,36.79,112300.0,23.1796,23.2048,23.148,23.1985,112300.0
2011-08-16 15:45:00,36.79,36.83,36.65,36.71,232100.0,23.1985,23.2237,23.1102,23.148,232100.0
2011-08-16 15:50:00,36.7,36.74,36.68,36.69,159800.0,23.1417,23.167,23.1291,23.1354,159800.0
2011-08-16 15:55:00,36.7,36.7,36.57,36.66,395400.0,23.1417,23.1417,23.0598,23.1165,395400.0
2011-08-17 09:30:00,36.82,36.95,36.72,36.95,65300.0,23.2174,23.2994,23.1544,23.2994,65300.0
2011-08-17 09:35:00,36.95,37.06,36.95,37.03,41400.0,23.2994,23.3687,23.2994,23.3498,41400.0
2011-08-17 09:40:00,37.03,37.05,36.97,37.05,36900.0,23.3498,23.3624,23.312,23.3624,36900.0
2011-08-17 09:45:00,37.04,37.07,36.98,37.02,62400.0,23.3561,23.375,23.3183,23.3435,62400.0
2011-08-17 09:50:00,37.02,37.04,36.98,37.01,23200.0,23.3435,23.3561,23.3183,23.3372,23200.0
2011-08-17 09:55:00,37.02,37.05,36.99,36.99,15500.0,23.3435,23.3624,23.3246,23.3246,15500.0
2011-08-17 10:00:00,37.0,37.0,36.82,36.83,31200.0,23.3309,23.3309,23.2174,23.2237,31200.0
2011-08-17 10:05:00,36.82,36.95,36.82,36.92,32400.0,23.2174,23.2994,23.2174,23.2805,32400.0
2011-08-17 10:10:00,36.92,36.96,36.86,36.94,33800.0,23.2805,23.3057,23.2426,23.2931,33800.0
2011-08-17 10:15:00,36.93,36.95,36.91,36.91,25000.0,23.2868,23.2994,23.2742,23.2742,25000.0
2011-08-17 10:20:00,36.9,36.91,36.84,36.85,26700.0,23.2679,23.2742,23.23,23.2363,26700.0
2011-08-17 10:25:00,36.86,36.89,36.85,36.89,23100.0,23.2426,23.2615,23.2363,23.2615,23100.0
2011-08-17 10:30:00,36.89,36.89,36.81,36.82,22500.0,23.2615,23.2615,23.2111,23.2174,22500.0
2011-08-17 10:35:00,36.82,36.87,36.82,36.87,20300.0,23.2174,23.2489,23.2174,23.2489,20300.0
2011-08-17 10:40:00,36.86,36.94,36.86,36.93,24200.0,23.2426,23.2931,23.2426,23.2868,24200.0
2011-08-17 10:45:00,36.92,36.93,36.89,36.92,35900.0,23.2805,23.2868,23.2615,23.2805,35900.0
2011-08-17 10:50:00,36.92,36.95,36.84,36.87,40300.0,23.2805,23.2994,23.23,23.2489,40300.0
2011-08-17 10:55:00,36.87,36.95,36.86,36.92,32600.0,23.2489,23.2994,23.2426,23.2805,32600.0
2011-08-17 11:00:00,36.92,37.0,36.92,36.99,122500.0,23.2805,23.3309,23.2805,23.3246,122500.0
2011-08-17 11:05:00,37.0,37.05,36.97,37.03,43200.0,23.3309,23.3624,23.312,23.3498,43200.0
2011-08-17 11:10:00,37.03,37.07,37.02,37.04,40400.0,23.3498,23.375,23.3435,23.3561,40400.0
2011-08-17 11:15:00,37.04,37.05,37.02,37.04,102900.0,23.3561,23.3624,23.3435,23.3561,102900.0
2011-08-17 11:20:00,37.03,37.06,37.03,37.03,36700.0,23.3498,23.3687,23.3498,23.3498,36700.0
2011-08-17 11:25:00,37.03,37.04,37.01,37.02,55200.0,23.3498,23.3561,23.3372,23.3435,55200.0
2011-08-17 11:30:00,37.02,37.04,37.02,37.03,97000.0,23.3435,23.3561,23.3435,23.3498,97000.0
2011-08-17 11:35:00,37.02,37.05,37.02,37.02,57400.0,23.3435,23.3624,23.3435,23.3435,57400.0
2011-08-17 11:40:00,37.03,37.05,36.98,37.02,64800.0,23.3498,23.3624,23.3183,23.3435,64800.0
2011-08-17 11:45:00,37.02,37.03,36.99,37.01,39500.0,23.3435,23.3498,23.3246,23.3372,39500.0
2011-08-17 11:50:00,37.01,37.02,36.99,37.0,37900.0,23.3372,23.3435,23.3246,23.3309,37900.0
2011-08-17 11:55:00,37.0,37.0,36.95,37.0,39200.0,23.3309,23.3309,23.2994,23.3309,39200.0
2011-08-17 12:00:00,37.0,37.02,36.96,36.96,54100.0,23.3309,23.3435,23.3057,23.3057,54100.0
2011-08-17 12:05:00,36.97,36.97,36.86,36.89,47800.0,23.312,23.312,23.2426,23.2615,47800.0
2011-08-17 12:10:00,36.9,36.91,36.87,36.91,19700.0,23.2679,23.2742,23.2489,23.2742,19700.0
2011-08-17 12:15:00,36.91,36.91,36.9,36.91,9300.0,23.2742,23.2742,23.2679,23.2742,9300.0
2011-08-17 12:20:00,36.91,36.91,36.86,36.86,25300.0,23.2742,23.2742,23.2426,23.2426,25300.0
2011-08-17 12:25:00,36.86,36.89,36.84,36.84,60000.0,23.2426,23.2615,23.23,23.23,60000.0
2011-08-17 12:30:00,36.85,36.88,36.84,36.88,25100.0,23.2363,23.2552,23.23,23.2552,25100.0
2011-08-17 12:35:00,36.89,36.91,36.89,36.89,13800.0,23.2615,23.2742,23.2615,23.2615,13800.0
2011-08-17 12:40:00,36.9,36.91,36.88,36.88,22200.0,23.2679,23.2742,23.2552,23.2552,22200.0
2011-08-17 12:45:00,36.87,36.87,36.79,36.79,27100.0,23.2489,23.2489,23.1985,23.1985,27100.0
2011-08-17 12:50:00,36.8,36.81,36.77,36.78,16900.0,23.2048,23.2111,23.1859,23.1922,16900.0
2011-08-17 12:55:00,36.78,36.78,36.73,36.76,25900.0,23.1922,23.1922,23.1607,23.1796,25900.0
2011-08-17 13:00:00,36.77,36.77,36.71,36.76,37500.0,23.1859,23.1859,23.148,23.1796,37500.0
2011-08-17 13:05:00,36.76,36.79,36.71,36.77,33100.0,23.1796,23.1985,23.148,23.1859,33100.0
2011-08-17 13:10:00,36.77,36.82,36.77,36.79,16200.0,23.1859,23.2174,23.1859,23.1985,16200.0
2011-08-17 13:15:00,36.79,36.81,36.79,36.81,18700.0,23.1985,23.2111,23.1985,23.2111,18700.0
2011-08-17 13:20:00,36.82,36.83,36.73,36.75,34800.0,23.2174,23.2237,23.1607,23.1733,34800.0
2011-08-17 13:25:00,36.74,36.74,36.67,36.74,33200.0,23.167,23.167,23.1228,23.167,33200.0
2011-08-17 13:30:00,36.74,36.75,36.68,36.68,22100.0,23.167,23.1733,23.1291,23.1291,22100.0
2011-08-17 13:35:00,36.69,36.7,36.67,36.69,18700.0,23.1354,23.1417,23.1228,23.1354,18700.0
2011-08-17 13:40:00,36.68,36.68,36.62,36.64,51500.0,23.1291,23.1291,23.0913,23.1039,51500.0
2011-08-17 13:45:00,36.64,36.67,36.63,36.67,15000.0,23.1039,23.1228,23.0976,23.1228,15000.0
2011-08-17 13:50:00,36.67,36.67,36.65,36.67,30200.0,23.1228,23.1228,23.1102,23.1228,30200.0
2011-08-17 13:55:00,36.66,36.67,36.64,36.64,17800.0,23.1165,23.1228,23.1039,23.1039,17800.0
2011-08-17 14:00:00,36.65,36.68,36.64,36.64,22900.0,23.1102,23.1291,23.1039,23.1039,22900.0
2011-08-17 14:05:00,36.64,36.64,36.61,36.63,21300.0,23.1039,23.1039,23.085,23.0976,21300.0
2011-08-17 14:10:00,36.64,36.67,36.64,36.66,15400.0,23.1039,23.1228,23.1039,23.1165,15400.0
2011-08-17 14:15:00,36.66,36.68,36.66,36.68,30000.0,23.1165,23.1291,23.1165,23.1291,30000.0
2011-08-17 14:20:00,36.67,36.68,36.63,36.65,54600.0,23.1228,23.1291,23.0976,23.1102,54600.0
2011-08-17 14:25:00,36.64,36.65,36.59,36.62,46400.0,23.1039,23.1102,23.0724,23.0913,46400.0
2011-08-17 14:30:00,36.63,36.65,36.61,36.62,47200.0,23.0976,23.1102,23.085,23.0913,47200.0
2011-08-17 14:35:00,36.62,36.62,36.6,36.61,32900.0,23.0913,23.0913,23.0787,23.085,32900.0
2011-08-17 14:40:00,36.61,36.62,36.58,36.61,40700.0,23.085,23.0913,23.0661,23.085,40700.0
2011-08-17 14:45:00,36.6,36.62,36.58,36.62,31800.0,23.0787,23.0913,23.0661,23.0913,31800.0
2011-08-17 14:50:00,36.61,36.64,36.59,36.64,26000.0,23.085,23.1039,23.0724,23.1039,26000.0
2011-08-17 14:55:00,36.65,36.68,36.65,36.67,24200.0,23.1102,23.1291,23.1102,23.1228,24200.0
2011-08-17 15:00:00,36.68,36.68,36.63,36.63,47300.0,23.1291,23.1291,23.0976,23.0976,47300.0
2011-08-17 15:05:00,36.64,36.69,36.63,36.68,29800.0,23.1039,23.1354,23.0976,23.1291,29800.0
2011-08-17 15:10:00,36.69,36.73,36.69,36.7,30000.0,23.1354,23.1607,23.1354,23.1417,30000.0
2011-08-17 15:15:00,36.71,36.71,36.66,36.71,31500.0,23.148,23.148,23.1165,23.148,31500.0
2011-08-17 15:20:00,36.71,36.75,36.69,36.73,29400.0,23.148,23.1733,23.1354,23.1607,29400.0
2011-08-17 15:25:00,36.73,36.74,36.73,36.73,20300.0,23.1607,23.167,23.1607,23.1607,20300.0
2011-08-17 15:30:00,36.73,36.74,36.68,36.68,49200.0,23.1607,23.167,23.1291,23.1291,49200.0
2011-08-17 15:35:00,36.68,36.71,36.68,36.68,34200.0,23.1291,23.148,23.1291,23.1291,34200.0
2011-08-17 15:40:00,36.69,36.69,36.67,36.68,49600.0,23.1354,23.1354,23.1228,23.1291,49600.0
2011-08-17 15:45:00,36.69,36.72,36.67,36.72,104800.0,23.1354,23.1544,23.1228,23.1544,104800.0
2011-08-17 15:50:00,36.72,36.73,36.66,36.67,121800.0,23.1544,23.1607,23.1165,23.1228,121800.0
2011-08-17 15:55:00,36.68,36.73,36.67,36.71,242500.0,23.1291,23.1607,23.1228,23.148,242500.0
2011-08-18 09:30:00,36.24,36.64,36.24,36.63,86500.0,22.8517,23.1039,22.8517,23.0976,86500.0
2011-08-18 09:35:00,36.63,36.63,36.48,36.5,81300.0,23.0976,23.0976,23.003,23.0156,81300.0
2011-08-18 09:40:00,36.5,36.52,36.44,36.44,41800.0,23.0156,23.0282,22.9778,22.9778,41800.0
2011-08-18 09:45:00,36.43,36.46,36.37,36.39,58100.0,22.9715,22.9904,22.9337,22.9463,58100.0
2011-08-18 09:50:00,36.38,36.5,36.38,36.42,60500.0,22.94,23.0156,22.94,22.9652,60500.0
2011-08-18 09:55:00,36.42,36.45,36.33,36.45,121800.0,22.9652,22.9841,22.9084,22.9841,121800.0
2011-08-18 10:00:00,36.44,36.44,35.94,36.12,180100.0,22.9778,22.9778,22.6625,22.776,180100.0
2011-08-18 10:05:00,36.11,36.16,35.95,36.15,205600.0,22.7697,22.8012,22.6688,22.7949,205600.0
2011-08-18 10:10:00,36.14,36.3,36.09,36.29,121300.0,22.7886,22.8895,22.7571,22.8832,121300.0
2011-08-18 10:15:00,36.28,36.4,36.28,36.35,59600.0,22.8769,22.9526,22.8769,22.921,59600.0
2011-08-18 10:20:00,36.34,36.34,36.18,36.28,55700.0,22.9147,22.9147,22.8138,22.8769,55700.0
2011-08-18 10:25:00,36.27,36.37,36.27,36.33,43700.0,22.8706,22.9337,22.8706,22.9084,43700.0
2011-08-18 10:30:00,36.33,36.33,36.22,36.22,46000.0,22.9084,22.9084,22.8391,22.8391,46000.0
2011-08-18 10:35:00,36.23,36.31,36.23,36.29,103600.0,22.8454,22.8958,22.8454,22.8832,103600.0
2011-08-18 10:40:00,36.3,36.32,36.23,36.31,104200.0,22.8895,22.9021,22.8454,22.8958,104200.0
2011-08-18 10:45:00,36.3,36.33,36.25,36.33,123900.0,22.8895,22.9084,22.858,22.9084,123900.0
2011-08-18 10:50:00,36.33,36.4,36.33,36.4,47800.0,22.9084,22.9526,22.9084,22.9526,47800.0
2011-08-18 10:55:00,36.41,36.45,36.37,36.44,104000.0,22.9589,22.9841,22.9337,22.9778,104000.0
2011-08-18 11:00:00,36.43,36.49,36.41,36.44,108400.0,22.9715,23.0093,22.9589,22.9778,108400.0
2011-08-18 11:05:00,36.45,36.48,36.38,36.4,75200.0,22.9841,23.003,22.94,22.9526,75200.0
2011-08-18 11:10:00,36.39,36.5,36.37,36.47,92600.0,22.9463,23.0156,22.9337,22.9967,92600.0
2011-08-18 11:15:00,36.47,36.55,36.39,36.54,152500.0,22.9967,23.0472,22.9463,23.0408,152500.0
2011-08-18 11:20:00,36.53,36.59,36.48,36.57,81600.0,23.0345,23.0724,23.003,23.0598,81600.0
2011-08-18 11:25:00,36.57,36.63,36.55,36.57,40200.0,23.0598,23.0976,23.0472,23.0598,40200.0
2011-08-18 11:30:00,36.57,36.69,36.55,36.61,112900.0,23.0598,23.1354,23.0472,23.085,112900.0
2011-08-18 11:35:00,36.61,36.69,36.58,36.64,30300.0,23.085,23.1354,23.0661,23.1039,30300.0
2011-08-18 11:40:00,36.65,36.67,36.61,36.66,45900.0,23.1102,23.1228,23.085,23.1165,45900.0
2011-08-18 11:45:00,36.67,36.7,36.66,36.69,45200.0,23.1228,23.1417,23.1165,23.1354,45200.0
2011-08-18 11:50:00,36.7,36.7,36.62,36.67,31600.0,23.1417,23.1417,23.0913,23.1228,31600.0
2011-08-18 11:55:00,36.67,36.72,36.66,36.72,39000.0,23.1228,23.1544,23.1165,23.1544,39000.0
2011-08-18 12:00:00,36.72,36.74,36.55,36.59,156800.0,23.1544,23.167,23.0472,23.0724,156800.0
2011-08-18 12:05:00,36.6,36.6,36.52,36.56,41300.0,23.0787,23.0787,23.0282,23.0535,41300.0
2011-08-18 12:10:00,36.55,36.6,36.52,36.58,98200.0,23.0472,23.0787,23.0282,23.0661,98200.0
2011-08-18 12:15:00,36.59,36.6,36.57,36.6,31100.0,23.0724,23.0787,23.0598,23.0787,31100.0
2011-08-18 12:20:00,36.6,36.6,36.55,36.56,57400.0,23.0787,23.0787,23.0472,23.0535,57400.0
2011-08-18 12:25:00,36.56,36.59,36.52,36.54,31500.0,23.0535,23.0724,23.0282,23.0408,31500.0
2011-08-18 12:30:00,36.54,36.59,36.51,36.54,33300.0,23.0408,23.0724,23.0219,23.0408,33300.0
2011-08-18 12:35:00,36.54,36.55,36.49,36.53,27300.0,23.0408,23.0472,23.0093,23.0345,27300.0
2011-08-18 12:40:00,36.52,36.54,36.49,36.5,35700.0,23.0282,23.0408,23.0093,23.0156,35700.0
2011-08-18 12:45:00,36.51,36.51,36.47,36.47,18600.0,23.0219,23.0219,22.9967,22.9967,18600.0
2011-08-18 12:50:00,36.48,36.48,36.45,36.45,25100.0,23.003,23.003,22.9841,22.9841,25100.0
2011-08-18 12:55:00,36.45,36.49,36.45,36.48,15900.0,22.9841,23.0093,22.9841,23.003,15900.0
2011-08-18 13:00:00,36.48,36.51,36.45,36.5,22300.0,23.003,23.0219,22.9841,23.0156,22300.0
2011-08-18 13:05:00,36.49,36.51,36.45,36.46,69200.0,23.0093,23.0219,22.9841,22.9904,69200.0
2011-08-18 13:10:00,36.47,36.5,36.45,36.46,30100.0,22.9967,23.0156,22.9841,22.9904,30100.0
2011-08-18 13:15:00,36.45,36.45,36.38,36.42,23400.0,22.9841,22.9841,22.94,22.9652,23400.0
2011-08-18 13:20:00,36.42,36.47,36.4,36.45,23100.0,22.9652,22.9967,22.9526,22.9841,23100.0
2011-08-18 13:25:00,36.45,36.47,36.44,36.45,22800.0,22.9841,22.9967,22.9778,22.9841,22800.0
2011-08-18 13:30:00,36.45,36.45,36.29,36.3,45100.0,22.9841,22.9841,22.8832,22.8895,45100.0
2011-08-18 13:35:00,36.29,36.33,36.26,36.28,59300.0,22.8832,22.9084,22.8643,22.8769,59300.0
2011-08-18 13:40:00,36.29,36.41,36.28,36.4,30800.0,22.8832,22.9589,22.8769,22.9526,30800.0
2011-08-18 13:45:00,36.39,36.41,36.36,36.39,39700.0,22.9463,22.9589,22.9273,22.9463,39700.0
2011-08-18 13:50:00,36.38,36.41,36.31,36.31,45100.0,22.94,22.9589,22.8958,22.8958,45100.0
2011-08-18 13:55:00,36.32,36.32,36.26,36.28,74200.0,22.9021,22.9021,22.8643,22.8769,74200.0
2011-08-18 14:00:00,36.27,36.44,36.27,36.38,152100.0,22.8706,22.9778,22.8706,22.94,152100.0
2011-08-18 14:05:00,36.38,36.38,36.31,36.32,39800.0,22.94,22.94,22.8958,22.9021,39800.0
2011-08-18 14:10:00,36.32,36.36,36.3,36.33,34700.0,22.9021,22.9273,22.8895,22.9084,34700.0
2011-08-18 14:15:00,36.33,36.41,36.31,36.38,38000.0,22.9084,22.9589,22.8958,22.94,38000.0
2011-08-18 14:20:00,36.39,36.48,36.38,36.47,46700.0,22.9463,23.003,22.94,22.9967,46700.0
2011-08-18 14:25:00,36.47,36.47,36.39,36.41,78500.0,22.9967,22.9967,22.9463,22.9589,78500.0
2011-08-18 14:30:00,36.4,36.44,36.39,36.42,66400.0,22.9526,22.9778,22.9463,22.9652,66400.0
2011-08-18 14:35:00,36.41,36.5,36.4,36.42,87200.0,22.9589,23.0156,22.9526,22.9652,87200.0
2011-08-18 14:40:00,36.42,36.44,36.38,36.4,95300.0,22.9652,22.9778,22.94,22.9526,95300.0
2011-08-18 14:45:00,36.4,36.42,36.33,36.38,47100.0,22.9526,22.9652,22.9084,22.94,47100.0
2011-08-18 14:50:00,36.38,36.39,36.28,36.3,56700.0,22.94,22.9463,22.8769,22.8895,56700.0
2011-08-18 14:55:00,36.3,36.37,36.21,36.21,68000.0,22.8895,22.9337,22.8328,22.8328,68000.0
2011-08-18 15:00:00,36.21,36.24,36.09,36.1,132900.0,22.8328,22.8517,22.7571,22.7634,132900.0
2011-08-18 15:05:00,36.1,36.22,36.1,36.2,53500.0,22.7634,22.8391,22.7634,22.8265,53500.0
2011-08-18 15:10:00,36.19,36.27,36.18,36.25,45600.0,22.8202,22.8706,22.8138,22.858,45600.0
2011-08-18 15:15:00,36.24,36.25,36.13,36.2,46200.0,22.8517,22.858,22.7823,22.8265,46200.0
2011-08-18 15:20:00,36.19,36.23,36.18,36.2,53100.0,22.8202,22.8454,22.8138,22.8265,53100.0
2011-08-18 15:25:00,36.21,36.35,36.19,36.35,69800.0,22.8328,22.921,22.8202,22.921,69800.0
2011-08-18 15:30:00,36.34,36.38,36.32,36.36,99400.0,22.9147,22.94,22.9021,22.9273,99400.0
2011-08-18 15:35:00,36.37,36.37,36.23,36.24,143500.0,22.9337,22.9337,22.8454,22.8517,143500.0
2011-08-18 15:40:00,36.23,36.24,36.13,36.16,160700.0,22.8454,22.8517,22.7823,22.8012,160700.0
2011-08-18 15:45:00,36.15,36.25,36.12,36.24,193300.0,22.7949,22.858,22.776,22.8517,193300.0
2011-08-18 15:50:00,36.24,36.38,36.23,36.38,249800.0,22.8517,22.94,22.8454,22.94,249800.0
2011-08-18 15:55:00,36.37,36.41,36.29,36.31,393800.0,22.9337,22.9589,22.8832,22.8958,393800.0
2011-08-19 09:30:00,36.1,36.2,36.02,36.18,560800.0,22.7634,22.8265,22.713,22.8138,560800.0
2011-08-19 09:35:00,36.17,36.19,36.07,36.15,49300.0,22.8075,22.8202,22.7445,22.7949,49300.0
2011-08-19 09:40:00,36.15,36.16,35.94,35.94,49700.0,22.7949,22.8012,22.6625,22.6625,49700.0
2011-08-19 09:45:00,35.94,35.98,35.86,35.86,94000.0,22.6625,22.6877,22.6121,22.6121,94000.0
2011-08-19 09:50:00,35.85,35.95,35.85,35.9,95500.0,22.6058,22.6688,22.6058,22.6373,95500.0
2011-08-19 09:55:00,35.91,36.09,35.88,36.08,51200.0,22.6436,22.7571,22.6247,22.7508,51200.0
2011-08-19 10:00:00,36.08,36.19,36.07,36.16,43300.0,22.7508,22.8202,22.7445,22.8012,43300.0
2011-08-19 10:05:00,36.15,36.23,36.13,36.21,46000.0,22.7949,22.8454,22.7823,22.8328,46000.0
2011-08-19 10:10:00,36.2,36.28,36.19,36.22,40900.0,22.8265,22.8769,22.8202,22.8391,40900.0
2011-08-19 10:15:00,36.22,36.36,36.21,36.33,65000.0,22.8391,22.9273,22.8328,22.9084,65000.0
2011-08-19 10:20:00,36.33,36.36,36.29,36.31,58200.0,22.9084,22.9273,22.8832,22.8958,58200.0
2011-08-19 10:25:00,36.32,36.59,36.31,36.5,104300.0,22.9021,23.0724,22.8958,23.0156,104300.0
2011-08-19 10:30:00,36.5,36.51,36.41,36.44,46800.0,23.0156,23.0219,22.9589,22.9778,46800.0
2011-08-19 10:35:00,36.43,36.45,36.31,36.32,25300.0,22.9715,22.9841,22.8958,22.9021,25300.0
2011-08-19 10:40:00,36.33,36.42,36.32,36.38,61800.0,22.9084,22.9652,22.9021,22.94,61800.0
2011-08-19 10:45:00,36.37,36.41,36.3,36.4,29600.0,22.9337,22.9589,22.8895,22.9526,29600.0
2011-08-19 10:50:00,36.41,36.43,36.37,36.43,38400.0,22.9589,22.9715,22.9337,22.9715,38400.0
2011-08-19 10:55:00,36.43,36.46,36.4,36.4,41500.0,22.9715,22.9904,22.9526,22.9526,41500.0
2011-08-19 11:00:00,36.39,36.4,36.33,36.33,20300.0,22.9463,22.9526,22.9084,22.9084,20300.0
2011-08-19 11:05:00,36.33,36.33,36.22,36.24,40000.0,22.9084,22.9084,22.8391,22.8517,40000.0
2011-08-19 11:10:00,36.24,36.26,36.18,36.19,47100.0,22.8517,22.8643,22.8138,22.8202,47100.0
2011-08-19 11:15:00,36.19,36.21,36.15,36.15,58200.0,22.8202,22.8328,22.7949,22.7949,58200.0
2011-08-19 11:20:00,36.15,36.24,36.13,36.23,22500.0,22.7949,22.8517,22.7823,22.8454,22500.0
2011-08-19 11:25:00,36.23,36.25,36.19,36.2,21700.0,22.8454,22.858,22.8202,22.8265,21700.0
2011-08-19 11:30:00,36.2,36.26,36.2,36.23,236900.0,22.8265,22.8643,22.8265,22.8454,236900.0
2011-08-19 11:35:00,36.23,36.23,36.14,36.16,136700.0,22.8454,22.8454,22.7886,22.8012,136700.0
2011-08-19 11:40:00,36.16,36.27,36.15,36.27,68400.0,22.8012,22.8706,22.7949,22.8706,68400.0
2011-08-19 11:45:00,36.28,36.28,36.23,36.25,37900.0,22.8769,22.8769,22.8454,22.858,37900.0
2011-08-19 11:50:00,36.25,36.33,36.24,36.32,14300.0,22.858,22.9084,22.8517,22.9021,14300.0
2011-08-19 11:55:00,36.32,36.34,36.27,36.32,50000.0,22.9021,22.9147,22.8706,22.9021,50000.0
2011-08-19 12:00:00,36.32,36.33,36.23,36.24,23000.0,22.9021,22.9084,22.8454,22.8517,23000.0
2011-08-19 12:05:00,36.23,36.28,36.21,36.21,27200.0,22.8454,22.8769,22.8328,22.8328,27200.0
2011-08-19 12:10:00,36.21,36.21,36.19,36.2,15200.0,22.8328,22.8328,22.8202,22.8265,15200.0
2011-08-19 12:15:00,36.2,36.21,36.18,36.19,18100.0,22.8265,22.8328,22.8138,22.8202,18100.0
2011-08-19 12:20:00,36.19,36.19,36.14,36.14,29200.0,22.8202,22.8202,22.7886,22.7886,29200.0
2011-08-19 12:25:00,36.15,36.21,36.15,36.21,21700.0,22.7949,22.8328,22.7949,22.8328,21700.0
2011-08-19 12:30:00,36.22,36.27,36.22,36.26,23300.0,22.8391,22.8706,22.8391,22.8643,23300.0
2011-08-19 12:35:00,36.27,36.3,36.23,36.23,30000.0,22.8706,22.8895,22.8454,22.8454,30000.0
2011-08-19 12:40:00,36.23,36.25,36.22,36.22,14100.0,22.8454,22.858,22.8391,22.8391,14100.0
2011-08-19 12:45:00,36.22,36.27,36.22,36.25,21800.0,22.8391,22.8706,22.8391,22.858,21800.0
2011-08-19 12:50:00,36.25,36.25,36.2,36.23,15700.0,22.858,22.858,22.8265,22.8454,15700.0
2011-08-19 12:55:00,36.24,36.24,36.18,36.19,17000.0,22.8517,22.8517,22.8138,22.8202,17000.0
2011-08-19 13:00:00,36.18,36.18,36.13,36.14,22600.0,22.8138,22.8138,22.7823,22.7886,22600.0
2011-08-19 13:05:00,36.14,36.16,36.13,36.15,74100.0,22.7886,22.8012,22.7823,22.7949,74100.0
2011-08-19 13:10:00,36.15,36.17,36.13,36.15,205400.0,22.7949,22.8075,22.7823,22.7949,205400.0
2011-08-19 13:15:00,36.15,36.16,36.1,36.14,53400.0,22.7949,22.8012,22.7634,22.7886,53400.0
2011-08-19 13:20:00,36.15,36.15,36.12,36.12,23500.0,22.7949,22.7949,22.776,22.776,23500.0
2011-08-19 13:25:00,36.12,36.15,36.1,36.15,20000.0,22.776,22.7949,22.7634,22.7949,20000.0
2011-08-19 13:30:00,36.14,36.15,36.02,36.02,60000.0,22.7886,22.7949,22.713,22.713,60000.0
2011-08-19 13:35:00,36.02,36.1,36.02,36.08,46700.0,22.713,22.7634,22.713,22.7508,46700.0
2011-08-19 13:40:00,36.08,36.09,36.01,36.01,25500.0,22.7508,22.7571,22.7066,22.7066,25500.0
2011-08-19 13:45:00,36.01,36.07,36.01,36.07,50100.0,22.7066,22.7445,22.7066,22.7445,50100.0
2011-08-19 13:50:00,36.08,36.09,36.02,36.03,25200.0,22.7508,22.7571,22.713,22.7193,25200.0
2011-08-19 13:55:00,36.04,36.09,36.03,36.07,17300.0,22.7256,22.7571,22.7193,22.7445,17300.0
2011-08-19 14:00:00,36.07,36.1,36.03,36.03,34200.0,22.7445,22.7634,22.7193,22.7193,34200.0
2011-08-19 14:05:00,36.03,36.06,35.97,36.0,114500.0,22.7193,22.7382,22.6814,22.7003,114500.0
2011-08-19 14:10:00,36.01,36.03,35.98,36.03,42200.0,22.7066,22.7193,22.6877,22.7193,42200.0
2011-08-19 14:15:00,36.03,36.03,35.98,36.0,52900.0,22.7193,22.7193,22.6877,22.7003,52900.0
2011-08-19 14:20:00,36.0,36.01,35.92,35.94,83300.0,22.7003,22.7066,22.6499,22.6625,83300.0
2011-08-19 14:25:00,35.94,36.01,35.93,35.99,80000.0,22.6625,22.7066,22.6562,22.694,80000.0
2011-08-19 14:30:00,35.99,36.0,35.96,35.96,59800.0,22.694,22.7003,22.6751,22.6751,59800.0
2011-08-19 14:35:00,35.96,36.08,35.94,36.08,95200.0,22.6751,22.7508,22.6625,22.7508,95200.0
2011-08-19 14:40:00,36.08,36.08,36.02,36.05,87300.0,22.7508,22.7508,22.713,22.7319,87300.0
2011-08-19 14:45:00,36.05,36.05,35.95,35.95,64600.0,22.7319,22.7319,22.6688,22.6688,64600.0
2011-08-19 14:50:00,35.96,35.97,35.89,35.97,84100.0,22.6751,22.6814,22.631,22.6814,84100.0
2011-08-19 14:55:00,35.96,36.01,35.95,35.97,48700.0,22.6751,22.7066,22.6688,22.6814,48700.0
2011-08-19 15:00:00,35.98,35.98,35.91,35.97,74700.0,22.6877,22.6877,22.6436,22.6814,74700.0
2011-08-19 15:05:00,35.96,36.01,35.96,35.99,63000.0,22.6751,22.7066,22.6751,22.694,63000.0
2011-08-19 15:10:00,35.99,36.01,35.94,35.96,88000.0,22.694,22.7066,22.6625,22.6751,88000.0
2011-08-19 15:15:00,35.96,35.97,35.84,35.9,156500.0,22.6751,22.6814,22.5995,22.6373,156500.0
2011-08-19 15:20:00,35.89,36.01,35.89,35.96,110000.0,22.631,22.7066,22.631,22.6751,110000.0
2011-08-19 15:25:00,35.97,36.01,35.94,35.99,145200.0,22.6814,22.7066,22.6625,22.694,145200.0
2011-08-19 15:30:00,36.0,36.01,35.92,35.92,120000.0,22.7003,22.7066,22.6499,22.6499,120000.0
2011-08-19 15:35:00,35.91,35.93,35.88,35.89,109500.0,22.6436,22.6562,22.6247,22.631,109500.0
2011-08-19 15:40:00,35.89,35.92,35.89,35.91,104100.0,22.631,22.6499,22.631,22.6436,104100.0
2011-08-19 15:45:00,35.91,35.99,35.9,35.97,207500.0,22.6436,22.694,22.6373,22.6814,207500.0
2011-08-19 15:50:00,35.96,36.02,35.9,35.91,228400.0,22.6751,22.713,22.6373,22.6436,228400.0
2011-08-19 15:55:00,35.9,35.91,35.81,35.83,342800.0,22.6373,22.6436,22.5805,22.5931,342800.0
2011-08-22 09:30:00,36.17,36.29,36.06,36.21,136600.0,22.8075,22.8832,22.7382,22.8328,136600.0
2011-08-22 09:35:00,36.21,36.26,36.12,36.22,71700.0,22.8328,22.8643,22.776,22.8391,71700.0
2011-08-22 09:40:00,36.23,36.26,36.17,36.21,29300.0,22.8454,22.8643,22.8075,22.8328,29300.0
2011-08-22 09:45:00,36.2,36.2,36.09,36.14,49700.0,22.8265,22.8265,22.7571,22.7886,49700.0
2011-08-22 09:50:00,36.14,36.16,36.08,36.09,29000.0,22.7886,22.8012,22.7508,22.7571,29000.0
2011-08-22 09:55:00,36.09,36.09,36.02,36.03,33400.0,22.7571,22.7571,22.713,22.7193,33400.0
2011-08-22 10:00:00,36.03,36.06,35.97,36.02,43200.0,22.7193,22.7382,22.6814,22.713,43200.0
2011-08-22 10:05:00,36.03,36.06,36.01,36.05,49000.0,22.7193,22.7382,22.7066,22.7319,49000.0
2011-08-22 10:10:00,36.05,36.09,36.01,36.08,45200.0,22.7319,22.7571,22.7066,22.7508,45200.0
2011-08-22 10:15:00,36.07,36.11,36.05,36.11,47200.0,22.7445,22.7697,22.7319,22.7697,47200.0
2011-08-22 10:20:00,36.12,36.16,36.09,36.12,48200.0,22.776,22.8012,22.7571,22.776,48200.0
2011-08-22 10:25:00,36.13,36.2,36.13,36.19,51300.0,22.7823,22.8265,22.7823,22.8202,51300.0
2011-08-22 10:30:00,36.2,36.23,36.19,36.2,41200.0,22.8265,22.8454,22.8202,22.8265,41200.0
2011-08-22 10:35:00,36.21,36.21,36.13,36.14,55600.0,22.8328,22.8328,22.7823,22.7886,55600.0
2011-08-22 10:40:00,36.14,36.19,36.12,36.18,32300.0,22.7886,22.8202,22.776,22.8138,32300.0
2011-08-22 10:45:00,36.19,36.22,36.18,36.19,28200.0,22.8202,22.8391,22.8138,22.8202,28200.0
2011-08-22 10:50:00,36.19,36.21,36.06,36.08,51600.0,22.8202,22.8328,22.7382,22.7508,51600.0
2011-08-22 10:55:00,36.08,36.11,36.05,36.09,53500.0,22.7508,22.7697,22.7319,22.7571,53500.0
2011-08-22 11:00:00,36.08,36.14,36.07,36.1,80400.0,22.7508,22.7886,22.7445,22.7634,80400.0
2011-08-22 11:05:00,36.1,36.22,36.09,36.22,98300.0,22.7634,22.8391,22.7571,22.8391,98300.0
2011-08-22 11:10:00,36.22,36.22,36.13,36.13,42600.0,22.8391,22.8391,22.7823,22.7823,42600.0
2011-08-22 11:15:00,36.13,36.18,36.09,36.09,37600.0,22.7823,22.8138,22.7571,22.7571,37600.0
2011-08-22 11:20:00,36.1,36.14,36.07,36.14,34600.0,22.7634,22.7886,22.7445,22.7886,34600.0
2011-08-22 11:25:00,36.13,36.22,36.13,36.22,42900.0,22.7823,22.8391,22.7823,22.8391,42900.0
2011-08-22 11:30:00,36.21,36.24,36.15,36.18,59000.0,22.8328,22.8517,22.7949,22.8138,59000.0
2011-08-22 11:35:00,36.17,36.18,36.14,36.18,43600.0,22.8075,22.8138,22.7886,22.8138,43600.0
2011-08-22 11:40:00,36.18,36.2,36.12,36.19,60000.0,22.8138,22.8265,22.776,22.8202,60000.0
2011-08-22 11:45:00,36.19,36.23,36.18,36.21,71400.0,22.8202,22.8454,22.8138,22.8328,71400.0
2011-08-22 11:50:00,36.2,36.2,36.14,36.17,36900.0,22.8265,22.8265,22.7886,22.8075,36900.0
2011-08-22 11:55:00,36.17,36.2,36.14,36.19,53200.0,22.8075,22.8265,22.7886,22.8202,53200.0
2011-08-22 12:00:00,36.19,36.24,36.18,36.22,65000.0,22.8202,22.8517,22.8138,22.8391,65000.0
2011-08-22 12:05:00,36.21,36.25,36.21,36.25,22000.0,22.8328,22.858,22.8328,22.858,22000.0
2011-08-22 12:10:00,36.25,36.26,36.23,36.26,28300.0,22.858,22.8643,22.8454,22.8643,28300.0
2011-08-22 12:15:00,36.26,36.26,36.24,36.26,25000.0,22.8643,22.8643,22.8517,22.8643,25000.0
2011-08-22 12:20:00,36.26,36.28,36.24,36.25,30500.0,22.8643,22.8769,22.8517,22.858,30500.0
2011-08-22 12:25:00,36.24,36.28,36.22,36.22,26800.0,22.8517,22.8769,22.8391,22.8391,26800.0
2011-08-22 12:30:00,36.22,36.22,36.1,36.11,27900.0,22.8391,22.8391,22.7634,22.7697,27900.0
2011-08-22 12:35:00,36.1,36.14,36.08,36.13,26500.0,22.7634,22.7886,22.7508,22.7823,26500.0
2011-08-22 12:40:00,36.13,36.18,36.11,36.17,23300.0,22.7823,22.8138,22.7697,22.8075,23300.0
2011-08-22 12:45:00,36.18,36.25,36.18,36.24,25700.0,22.8138,22.858,22.8138,22.8517,25700.0
2011-08-22 12:50:00,36.24,36.27,36.21,36.26,21700.0,22.8517,22.8706,22.8328,22.8643,21700.0
2011-08-22 12:55:00,36.27,36.28,36.22,36.24,34800.0,22.8706,22.8769,22.8391,22.8517,34800.0
2011-08-22 13:00:00,36.24,36.28,36.2,36.28,55800.0,22.8517,22.8769,22.8265,22.8769,55800.0
2011-08-22 13:05:00,36.28,36.3,36.27,36.28,19400.0,22.8769,22.8895,22.8706,22.8769,19400.0
2011-08-22 13:10:00,36.27,36.3,36.26,36.27,30800.0,22.8706,22.8895,22.8643,22.8706,30800.0
2011-08-22 13:15:00,36.26,36.3,36.24,36.3,24000.0,22.8643,22.8895,22.8517,22.8895,24000.0
2011-08-22 13:20:00,36.29,36.34,36.27,36.32,28000.0,22.8832,22.9147,22.8706,22.9021,28000.0
2011-08-22 13:25:00,36.31,36.32,36.26,36.26,29600.0,22.8958,22.9021,22.8643,22.8643,29600.0
2011-08-22 13:30:00,36.26,36.29,36.17,36.18,56900.0,22.8643,22.8832,22.8075,22.8138,56900.0
2011-08-22 13:35:00,36.18,36.22,36.16,36.22,32400.0,22.8138,22.8391,22.8012,22.8391,32400.0
2011-08-22 13:40:00,36.22,36.25,36.19,36.21,18600.0,22.8391,22.858,22.8202,22.8328,18600.0
2011-08-22 13:45:00,36.21,36.22,36.18,36.19,26000.0,22.8328,22.8391,22.8138,22.8202,26000.0
2011-08-22 13:50:00,36.2,36.21,36.14,36.15,21700.0,22.8265,22.8328,22.7886,22.7949,21700.0
2011-08-22 13:55:00,36.15,36.24,36.15,36.23,25100.0,22.7949,22.8517,22.7949,22.8454,25100.0
2011-08-22 14:00:00,36.24,36.27,36.2,36.2,29300.0,22.8517,22.8706,22.8265,22.8265,29300.0
2011-08-22 14:05:00,36.2,36.27,36.19,36.22,29900.0,22.8265,22.8706,22.8202,22.8391,29900.0
2011-08-22 14:10:00,36.23,36.29,36.23,36.29,25500.0,22.8454,22.8832,22.8454,22.8832,25500.0
2011-08-22 14:15:00,36.29,36.35,36.23,36.24,80100.0,22.8832,22.921,22.8454,22.8517,80100.0
2011-08-22 14:20:00,36.24,36.3,36.23,36.25,38700.0,22.8517,22.8895,22.8454,22.858,38700.0
2011-08-22 14:25:00,36.25,36.28,36.21,36.26,27300.0,22.858,22.8769,22.8328,22.8643,27300.0
2011-08-22 14:30:00,36.27,36.27,36.2,36.23,34600.0,22.8706,22.8706,22.8265,22.8454,34600.0
2011-08-22 14:35:00,36.23,36.27,36.2,36.22,36200.0,22.8454,22.8706,22.8265,22.8391,36200.0
2011-08-22 14:40:00,36.22,36.26,36.22,36.25,56400.0,22.8391,22.8643,22.8391,22.858,56400.0
2011-08-22 14:45:00,36.24,36.27,36.23,36.27,37100.0,22.8517,22.8706,22.8454,22.8706,37100.0
2011-08-22 14:50:00,36.26,36.3,36.23,36.25,44500.0,22.8643,22.8895,22.8454,22.858,44500.0
2011-08-22 14:55:00,36.25,36.26,36.22,36.23,34900.0,22.858,22.8643,22.8391,22.8454,34900.0
2011-08-22 15:00:00,36.22,36.25,36.19,36.24,41500.0,22.8391,22.858,22.8202,22.8517,41500.0
2011-08-22 15:05:00,36.23,36.28,36.22,36.23,51400.0,22.8454,22.8769,22.8391,22.8454,51400.0
2011-08-22 15:10:00,36.23,36.28,36.21,36.27,36400.0,22.8454,22.8769,22.8328,22.8706,36400.0
2011-08-22 15:15:00,36.27,36.29,36.25,36.25,51500.0,22.8706,22.8832,22.858,22.858,51500.0
2011-08-22 15:20:00,36.25,36.32,36.24,36.31,72900.0,22.858,22.9021,22.8517,22.8958,72900.0
2011-08-22 15:25:00,36.31,36.33,36.27,36.3,82800.0,22.8958,22.9084,22.8706,22.8895,82800.0
2011-08-22 15:30:00,36.29,36.32,36.26,36.26,82800.0,22.8832,22.9021,22.8643,22.8643,82800.0
2011-08-22 15:35:00,36.27,36.3,36.25,36.26,63500.0,22.8706,22.8895,22.858,22.8643,63500.0
2011-08-22 15:40:00,36.26,36.33,36.23,36.33,68000.0,22.8643,22.9084,22.8454,22.9084,68000.0
2011-08-22 15:45:00,36.34,36.36,36.23,36.26,145900.0,22.9147,22.9273,22.8454,22.8643,145900.0
2011-08-22 15:50:00,36.26,36.26,36.13,36.17,221800.0,22.8643,22.8643,22.7823,22.8075,221800.0
2011-08-22 15:55:00,36.17,36.22,36.15,36.19,274600.0,22.8075,22.8391,22.7949,22.8202,274600.0
2011-08-23 09:30:00,36.25,36.28,36.12,36.23,62000.0,22.858,22.8769,22.776,22.8454,62000.0
2011-08-23 09:35:00,36.21,36.22,36.05,36.11,44900.0,22.8328,22.8391,22.7319,22.7697,44900.0
2011-08-23 09:40:00,36.11,36.18,36.08,36.11,58900.0,22.7697,22.8138,22.7508,22.7697,58900.0
2011-08-23 09:45:00,36.11,36.19,36.08,36.18,37900.0,22.7697,22.8202,22.7508,22.8138,37900.0
2011-08-23 09:50:00,36.17,36.24,36.15,36.17,34300.0,22.8075,22.8517,22.7949,22.8075,34300.0
2011-08-23 09:55:00,36.17,36.21,36.12,36.12,39200.0,22.8075,22.8328,22.776,22.776,39200.0
2011-08-23 10:00:00,36.12,36.33,36.11,36.25,81200.0,22.776,22.9084,22.7697,22.858,81200.0
2011-08-23 10:05:00,36.25,36.33,36.24,36.29,39200.0,22.858,22.9084,22.8517,22.8832,39200.0
2011-08-23 10:10:00,36.29,36.31,36.24,36.26,29400.0,22.8832,22.8958,22.8517,22.8643,29400.0
2011-08-23 10:15:00,36.27,36.3,36.24,36.28,24000.0,22.8706,22.8895,22.8517,22.8769,24000.0
2011-08-23 10:20:00,36.27,36.32,36.26,36.29,29400.0,22.8706,22.9021,22.8643,22.8832,29400.0
2011-08-23 10:25:00,36.3,36.4,36.3,36.36,34100.0,22.8895,22.9526,22.8895,22.9273,34100.0
2011-08-23 10:30:00,36.35,36.35,36.28,36.3,57200.0,22.921,22.921,22.8769,22.8895,57200.0
2011-08-23 10:35:00,36.3,36.3,36.25,36.29,42800.0,22.8895,22.8895,22.858,22.8832,42800.0
2011-08-23 10:40:00,36.3,36.34,36.24,36.26,53500.0,22.8895,22.9147,22.8517,22.8643,53500.0
2011-08-23 10:45:00,36.27,36.28,36.23,36.27,36300.0,22.8706,22.8769,22.8454,22.8706,36300.0
2011-08-23 10:50:00,36.28,36.34,36.28,36.34,68300.0,22.8769,22.9147,22.8769,22.9147,68300.0
2011-08-23 10:55:00,36.33,36.38,36.32,36.35,44000.0,22.9084,22.94,22.9021,22.921,44000.0
2011-08-23 11:00:00,36.35,36.4,36.32,36.37,52500.0,22.921,22.9526,22.9021,22.9337,52500.0
2011-08-23 11:05:00,36.36,36.37,36.3,36.31,72300.0,22.9273,22.9337,22.8895,22.8958,72300.0
2011-08-23 11:10:00,36.31,36.36,36.3,36.36,37100.0,22.8958,22.9273,22.8895,22.9273,37100.0
2011-08-23 11:15:00,36.37,36.4,36.35,36.36,45500.0,22.9337,22.9526,22.921,22.9273,45500.0
2011-08-23 11:20:00,36.36,36.4,36.34,36.4,55500.0,22.9273,22.9526,22.9147,22.9526,55500.0
2011-08-23 11:25:00,36.39,36.43,36.38,36.42,29400.0,22.9463,22.9715,22.94,22.9652,29400.0
2011-08-23 11:30:00,36.43,36.47,36.39,36.41,52000.0,22.9715,22.9967,22.9463,22.9589,52000.0
2011-08-23 11:35:00,36.41,36.5,36.4,36.48,41100.0,22.9589,23.0156,22.9526,23.003,41100.0
2011-08-23 11:40:00,36.48,36.51,36.46,36.51,22600.0,23.003,23.0219,22.9904,23.0219,22600.0
2011-08-23 11:45:00,36.51,36.55,36.5,36.52,57000.0,23.0219,23.0472,23.0156,23.0282,57000.0
2011-08-23 11:50:00,36.52,36.58,36.52,36.55,25500.0,23.0282,23.0661,23.0282,23.0472,25500.0
2011-08-23 11:55:00,36.53,36.6,36.52,36.57,41600.0,23.0345,23.0787,23.0282,23.0598,41600.0
2011-08-23 12:00:00,36.57,36.57,36.47,36.48,29300.0,23.0598,23.0598,22.9967,23.003,29300.0
2011-08-23 12:05:00,36.49,36.51,36.47,36.49,13300.0,23.0093,23.0219,22.9967,23.0093,13300.0
2011-08-23 12:10:00,36.5,36.51,36.47,36.5,27600.0,23.0156,23.0219,22.9967,23.0156,27600.0
2011-08-23 12:15:00,36.51,36.51,36.47,36.47,14300.0,23.0219,23.0219,22.9967,22.9967,14300.0
2011-08-23 12:20:00,36.48,36.49,36.45,36.48,20200.0,23.003,23.0093,22.9841,23.003,20200.0
2011-08-23 12:25:00,36.48,36.48,36.44,36.45,13000.0,23.003,23.003,22.9778,22.9841,13000.0
2011-08-23 12:30:00,36.46,36.5,36.43,36.44,26200.0,22.9904,23.0156,22.9715,22.9778,26200.0
2011-08-23 12:35:00,36.45,36.49,36.44,36.47,16700.0,22.9841,23.0093,22.9778,22.9967,16700.0
2011-08-23 12:40:00,36.47,36.55,36.47,36.51,35700.0,22.9967,23.0472,22.9967,23.0219,35700.0
2011-08-23 12:45:00,36.51,36.54,36.47,36.47,33300.0,23.0219,23.0408,22.9967,22.9967,33300.0
2011-08-23 12:50:00,36.48,36.55,36.48,36.55,32500.0,23.003,23.0472,23.003,23.0472,32500.0
2011-08-23 12:55:00,36.56,36.57,36.5,36.51,23300.0,23.0535,23.0598,23.0156,23.0219,23300.0
2011-08-23 13:00:00,36.51,36.59,36.51,36.58,30400.0,23.0219,23.0724,23.0219,23.0661,30400.0
2011-08-23 13:05:00,36.58,36.61,36.5,36.5,28000.0,23.0661,23.085,23.0156,23.0156,28000.0
2011-08-23 13:10:00,36.5,36.51,36.46,36.5,28100.0,23.0156,23.0219,22.9904,23.0156,28100.0
2011-08-23 13:15:00,36.5,36.52,36.47,36.47,20000.0,23.0156,23.0282,22.9967,22.9967,20000.0
2011-08-23 13:20:00,36.48,36.52,36.46,36.46,44300.0,23.003,23.0282,22.9904,22.9904,44300.0
2011-08-23 13:25:00,36.46,36.48,36.45,36.47,42800.0,22.9904,23.003,22.9841,22.9967,42800.0
2011-08-23 13:30:00,36.47,36.49,36.43,36.43,18300.0,22.9967,23.0093,22.9715,22.9715,18300.0
2011-08-23 13:35:00,36.42,36.48,36.42,36.48,27800.0,22.9652,23.003,22.9652,23.003,27800.0
2011-08-23 13:40:00,36.48,36.49,36.44,36.47,19900.0,23.003,23.0093,22.9778,22.9967,19900.0
2011-08-23 13:45:00,36.48,36.51,36.48,36.49,19600.0,23.003,23.0219,23.003,23.0093,19600.0
2011-08-23 13:50:00,36.48,36.49,36.35,36.45,75000.0,23.003,23.0093,22.921,22.9841,75000.0
2011-08-23 13:55:00,36.45,36.45,36.38,36.43,62200.0,22.9841,22.9841,22.94,22.9715,62200.0
2011-08-23 14:00:00,36.44,36.45,36.37,36.43,24500.0,22.9778,22.9841,22.9337,22.9715,24500.0
2011-08-23 14:05:00,36.43,36.48,36.41,36.42,42600.0,22.9715,23.003,22.9589,22.9652,42600.0
2011-08-23 14:10:00,36.43,36.44,36.34,36.36,66300.0,22.9715,22.9778,22.9147,22.9273,66300.0
2011-08-23 14:15:00,36.36,36.5,36.36,36.44,51700.0,22.9273,23.0156,22.9273,22.9778,51700.0
2011-08-23 14:20:00,36.44,36.44,36.38,36.43,32200.0,22.9778,22.9778,22.94,22.9715,32200.0
2011-08-23 14:25:00,36.43,36.49,36.41,36.46,48900.0,22.9715,23.0093,22.9589,22.9904,48900.0
2011-08-23 14:30:00,36.47,36.51,36.44,36.46,32000.0,22.9967,23.0219,22.9778,22.9904,32000.0
2011-08-23 14:35:00,36.47,36.5,36.43,36.48,45000.0,22.9967,23.0156,22.9715,23.003,45000.0
2011-08-23 14:40:00,36.47,36.5,36.45,36.5,19500.0,22.9967,23.0156,22.9841,23.0156,19500.0
2011-08-23 14:45:00,36.49,36.55,36.49,36.55,21100.0,23.0093,23.0472,23.0093,23.0472,21100.0
2011-08-23 14:50:00,36.55,36.56,36.49,36.49,36900.0,23.0472,23.0535,23.0093,23.0093,36900.0
2011-08-23 14:55:00,36.49,36.5,36.48,36.49,144400.0,23.0093,23.0156,23.003,23.0093,144400.0
2011-08-23 15:00:00,36.5,36.63,36.49,36.62,104000.0,23.0156,23.0976,23.0093,23.0913,104000.0
2011-08-23 15:05:00,36.61,36.67,36.61,36.66,72500.0,23.085,23.1228,23.085,23.1165,72500.0
2011-08-23 15:10:00,36.67,36.71,36.66,36.69,58200.0,23.1228,23.148,23.1165,23.1354,58200.0
2011-08-23 15:15:00,36.7,36.7,36.62,36.64,51700.0,23.1417,23.1417,23.0913,23.1039,51700.0
2011-08-23 15:20:00,36.64,36.65,36.61,36.61,50500.0,23.1039,23.1102,23.085,23.085,50500.0
2011-08-23 15:25:00,36.61,36.63,36.55,36.55,46200.0,23.085,23.0976,23.0472,23.0472,46200.0
2011-08-23 15:30:00,36.55,36.57,36.49,36.53,67800.0,23.0472,23.0598,23.0093,23.0345,67800.0
2011-08-23 15:35:00,36.53,36.62,36.52,36.62,81200.0,23.0345,23.0913,23.0282,23.0913,81200.0
2011-08-23 15:40:00,36.61,36.66,36.61,36.66,95500.0,23.085,23.1165,23.085,23.1165,95500.0
2011-08-23 15:45:00,36.66,36.69,36.61,36.61,76500.0,23.1165,23.1354,23.085,23.085,76500.0
2011-08-23 15:50:00,36.61,36.65,36.58,36.64,166600.0,23.085,23.1102,23.0661,23.1039,166600.0
2011-08-23 15:55:00,36.64,36.73,36.63,36.73,266400.0,23.1039,23.1607,23.0976,23.1607,266400.0
2011-08-24 09:30:00,36.7,36.7,36.43,36.5,51900.0,23.1417,23.1417,22.9715,23.0156,51900.0
2011-08-24 09:35:00,36.5,36.56,36.48,36.54,24500.0,23.0156,23.0535,23.003,23.0408,24500.0
2011-08-24 09:40:00,36.53,36.64,36.51,36.63,15600.0,23.0345,23.1039,23.0219,23.0976,15600.0
2011-08-24 09:45:00,36.62,36.69,36.59,36.67,21500.0,23.0913,23.1354,23.0724,23.1228,21500.0
2011-08-24 09:50:00,36.67,36.74,36.63,36.74,25300.0,23.1228,23.167,23.0976,23.167,25300.0
2011-08-24 09:55:00,36.74,36.8,36.73,36.77,17100.0,23.167,23.2048,23.1607,23.1859,17100.0
2011-08-24 10:00:00,36.78,36.82,36.72,36.8,42300.0,23.1922,23.2174,23.1544,23.2048,42300.0
2011-08-24 10:05:00,36.8,36.89,36.77,36.85,31800.0,23.2048,23.2615,23.1859,23.2363,31800.0
2011-08-24 10:10:00,36.86,36.88,36.8,36.8,36500.0,23.2426,23.2552,23.2048,23.2048,36500.0
2011-08-24 10:15:00,36.8,36.83,36.75,36.81,38500.0,23.2048,23.2237,23.1733,23.2111,38500.0
2011-08-24 10:20:00,36.81,36.83,36.76,36.83,17400.0,23.2111,23.2237,23.1796,23.2237,17400.0
2011-08-24 10:25:00,36.83,36.86,36.79,36.85,68500.0,23.2237,23.2426,23.1985,23.2363,68500.0
2011-08-24 10:30:00,36.85,36.87,36.79,36.85,132600.0,23.2363,23.2489,23.1985,23.2363,132600.0
2011-08-24 10:35:00,36.85,36.87,36.81,36.83,54000.0,23.2363,23.2489,23.2111,23.2237,54000.0
2011-08-24 10:40:00,36.82,36.84,36.79,36.82,38200.0,23.2174,23.23,23.1985,23.2174,38200.0
2011-08-24 10:45:00,36.82,36.82,36.72,36.73,43000.0,23.2174,23.2174,23.1544,23.1607,43000.0
2011-08-24 10:50:00,36.73,36.79,36.72,36.76,31200.0,23.1607,23.1985,23.1544,23.1796,31200.0
2011-08-24 10:55:00,36.76,36.86,36.72,36.82,41600.0,23.1796,23.2426,23.1544,23.2174,41600.0
2011-08-24 11:00:00,36.81,36.84,36.74,36.84,43000.0,23.2111,23.23,23.167,23.23,43000.0
2011-08-24 11:05:00,36.84,36.87,36.81,36.83,36000.0,23.23,23.2489,23.2111,23.2237,36000.0
2011-08-24 11:10:00,36.83,36.83,36.78,36.79,34700.0,23.2237,23.2237,23.1922,23.1985,34700.0
2011-08-24 11:15:00,36.79,36.79,36.71,36.73,33500.0,23.1985,23.1985,23.148,23.1607,33500.0
2011-08-24 11:20:00,36.73,36.8,36.72,36.78,52800.0,23.1607,23.2048,23.1544,23.1922,52800.0
2011-08-24 11:25:00,36.79,36.81,36.76,36.78,47500.0,23.1985,23.2111,23.1796,23.1922,47500.0
2011-08-24 11:30:00,36.77,36.77,36.72,36.72,46400.0,23.1859,23.1859,23.1544,23.1544,46400.0
2011-08-24 11:35:00,36.73,36.82,36.72,36.82,34500.0,23.1607,23.2174,23.1544,23.2174,34500.0
2011-08-24 11:40:00,36.82,36.83,36.77,36.78,33400.0,23.2174,23.2237,23.1859,23.1922,33400.0
2011-08-24 11:45:00,36.78,36.79,36.71,36.78,23100.0,23.1922,23.1985,23.148,23.1922,23100.0
2011-08-24 11:50:00,36.79,36.86,36.79,36.84,43700.0,23.1985,23.2426,23.1985,23.23,43700.0
2011-08-24 11:55:00,36.84,36.86,36.79,36.81,45100.0,23.23,23.2426,23.1985,23.2111,45100.0
2011-08-24 12:00:00,36.8,36.8,36.7,36.71,59400.0,23.2048,23.2048,23.1417,23.148,59400.0
2011-08-24 12:05:00,36.71,36.75,36.71,36.74,20500.0,23.148,23.1733,23.148,23.167,20500.0
2011-08-24 12:10:00,36.74,36.76,36.72,36.75,26600.0,23.167,23.1796,23.1544,23.1733,26600.0
2011-08-24 12:15:00,36.75,36.79,36.75,36.75,21500.0,23.1733,23.1985,23.1733,23.1733,21500.0
2011-08-24 12:20:00,36.74,36.78,36.74,36.78,14800.0,23.167,23.1922,23.167,23.1922,14800.0
2011-08-24 12:25:00,36.78,36.79,36.76,36.79,17000.0,23.1922,23.1985,23.1796,23.1985,17000.0
2011-08-24 12:30:00,36.79,36.79,36.76,36.77,25600.0,23.1985,23.1985,23.1796,23.1859,25600.0
2011-08-24 12:35:00,36.77,36.81,36.77,36.78,13300.0,23.1859,23.2111,23.1859,23.1922,13300.0
2011-08-24 12:40:00,36.78,36.81,36.77,36.81,11400.0,23.1922,23.2111,23.1859,23.2111,11400.0
2011-08-24 12:45:00,36.81,36.81,36.79,36.81,29400.0,23.2111,23.2111,23.1985,23.2111,29400.0
2011-08-24 12:50:00,36.81,36.84,36.79,36.8,58100.0,23.2111,23.23,23.1985,23.2048,58100.0
2011-08-24 12:55:00,36.8,36.8,36.76,36.78,40400.0,23.2048,23.2048,23.1796,23.1922,40400.0
2011-08-24 13:00:00,36.78,36.8,36.74,36.79,42500.0,23.1922,23.2048,23.167,23.1985,42500.0
2011-08-24 13:05:00,36.78,36.8,36.77,36.77,19600.0,23.1922,23.2048,23.1859,23.1859,19600.0
2011-08-24 13:10:00,36.76,36.8,36.76,36.8,36900.0,23.1796,23.2048,23.1796,23.2048,36900.0
2011-08-24 13:15:00,36.8,36.9,36.8,36.89,22400.0,23.2048,23.2679,23.2048,23.2615,22400.0
2011-08-24 13:20:00,36.89,36.97,36.89,36.93,20000.0,23.2615,23.312,23.2615,23.2868,20000.0
2011-08-24 13:25:00,36.93,36.96,36.92,36.95,15000.0,23.2868,23.3057,23.2805,23.2994,15000.0
2011-08-24 13:30:00,36.95,36.96,36.88,36.89,25000.0,23.2994,23.3057,23.2552,23.2615,25000.0
2011-08-24 13:35:00,36.89,36.91,36.87,36.89,17400.0,23.2615,23.2742,23.2489,23.2615,17400.0
2011-08-24 13:40:00,36.89,36.9,36.86,36.88,18400.0,23.2615,23.2679,23.2426,23.2552,18400.0
2011-08-24 13:45:00,36.88,36.89,36.83,36.89,26200.0,23.2552,23.2615,23.2237,23.2615,26200.0
2011-08-24 13:50:00,36.89,36.89,36.85,36.86,12600.0,23.2615,23.2615,23.2363,23.2426,12600.0
2011-08-24 13:55:00,36.86,36.92,36.86,36.92,20800.0,23.2426,23.2805,23.2426,23.2805,20800.0
2011-08-24 14:00:00,36.91,36.91,36.87,36.9,15200.0,23.2742,23.2742,23.2489,23.2679,15200.0
2011-08-24 14:05:00,36.89,36.95,36.88,36.95,19600.0,23.2615,23.2994,23.2552,23.2994,19600.0
2011-08-24 14:10:00,36.95,36.98,36.93,36.95,25500.0,23.2994,23.3183,23.2868,23.2994,25500.0
2011-08-24 14:15:00,36.95,36.95,36.85,36.87,22600.0,23.2994,23.2994,23.2363,23.2489,22600.0
2011-08-24 14:20:00,36.86,36.86,36.82,36.86,23700.0,23.2426,23.2426,23.2174,23.2426,23700.0
2011-08-24 14:25:00,36.85,36.92,36.83,36.89,29000.0,23.2363,23.2805,23.2237,23.2615,29000.0
2011-08-24 14:30:00,36.88,36.92,36.87,36.91,67100.0,23.2552,23.2805,23.2489,23.2742,67100.0
2011-08-24 14:35:00,36.91,36.92,36.89,36.92,14900.0,23.2742,23.2805,23.2615,23.2805,14900.0
2011-08-24 14:40:00,36.91,36.98,36.91,36.97,32000.0,23.2742,23.3183,23.2742,23.312,32000.0
2011-08-24 14:45:00,36.97,36.98,36.95,36.95,15700.0,23.312,23.3183,23.2994,23.2994,15700.0
2011-08-24 14:50:00,36.96,36.99,36.93,36.99,23900.0,23.3057,23.3246,23.2868,23.3246,23900.0
2011-08-24 14:55:00,36.99,36.99,36.93,36.94,80500.0,23.3246,23.3246,23.2868,23.2931,80500.0
2011-08-24 15:00:00,36.95,36.95,36.91,36.93,63700.0,23.2994,23.2994,23.2742,23.2868,63700.0
2011-08-24 15:05:00,36.92,36.96,36.91,36.92,30200.0,23.2805,23.3057,23.2742,23.2805,30200.0
2011-08-24 15:10:00,36.92,36.94,36.9,36.94,37400.0,23.2805,23.2931,23.2679,23.2931,37400.0
2011-08-24 15:15:00,36.94,36.95,36.9,36.95,54600.0,23.2931,23.2994,23.2679,23.2994,54600.0
2011-08-24 15:20:00,36.95,36.95,36.91,36.92,48400.0,23.2994,23.2994,23.2742,23.2805,48400.0
2011-08-24 15:25:00,36.92,36.93,36.9,36.91,25700.0,23.2805,23.2868,23.2679,23.2742,25700.0
2011-08-24 15:30:00,36.91,36.98,36.9,36.97,81200.0,23.2742,23.3183,23.2679,23.312,81200.0
2011-08-24 15:35:00,36.97,37.02,36.97,37.02,133500.0,23.312,23.3435,23.312,23.3435,133500.0
2011-08-24 15:40:00,37.02,37.04,37.0,37.03,75200.0,23.3435,23.3561,23.3309,23.3498,75200.0
2011-08-24 15:45:00,37.02,37.02,36.93,36.97,127200.0,23.3435,23.3435,23.2868,23.312,127200.0
2011-08-24 15:50:00,36.97,37.08,36.96,37.05,142400.0,23.312,23.3814,23.3057,23.3624,142400.0
2011-08-24 15:55:00,37.06,37.06,36.98,37.0,184700.0,23.3687,23.3687,23.3183,23.3309,184700.0
2011-08-25 09:30:00,37.01,37.06,36.94,37.02,88600.0,23.3372,23.3687,23.2931,23.3435,88600.0
2011-08-25 09:35:00,37.02,37.13,37.0,37.0,50000.0,23.3435,23.4129,23.3309,23.3309,50000.0
2011-08-25 09:40:00,37.02,37.05,36.94,37.05,36600.0,23.3435,23.3624,23.2931,23.3624,36600.0
2011-08-25 09:45:00,37.04,37.04,36.78,36.85,41300.0,23.3561,23.3561,23.1922,23.2363,41300.0
2011-08-25 09:50:00,36.85,36.86,36.7,36.73,78300.0,23.2363,23.2426,23.1417,23.1607,78300.0
2011-08-25 09:55:00,36.73,36.73,36.53,36.57,102400.0,23.1607,23.1607,23.0345,23.0598,102400.0
2011-08-25 10:00:00,36.57,36.59,36.5,36.53,89800.0,23.0598,23.0724,23.0156,23.0345,89800.0
2011-08-25 10:05:00,36.53,36.64,36.5,36.64,34000.0,23.0345,23.1039,23.0156,23.1039,34000.0
2011-08-25 10:10:00,36.65,36.66,36.58,36.66,31000.0,23.1102,23.1165,23.0661,23.1165,31000.0
2011-08-25 10:15:00,36.66,36.67,36.49,36.51,50500.0,23.1165,23.1228,23.0093,23.0219,50500.0
2011-08-25 10:20:00,36.5,36.52,36.4,36.44,70900.0,23.0156,23.0282,22.9526,22.9778,70900.0
2011-08-25 10:25:00,36.44,36.51,36.36,36.49,48600.0,22.9778,23.0219,22.9273,23.0093,48600.0
2011-08-25 10:30:00,36.49,36.56,36.47,36.54,44000.0,23.0093,23.0535,22.9967,23.0408,44000.0
2011-08-25 10:35:00,36.55,36.55,36.46,36.47,49800.0,23.0472,23.0472,22.9904,22.9967,49800.0
2011-08-25 10:40:00,36.49,36.53,36.45,36.47,37400.0,23.0093,23.0345,22.9841,22.9967,37400.0
2011-08-25 10:45:00,36.46,36.48,36.41,36.44,53200.0,22.9904,23.003,22.9589,22.9778,53200.0
2011-08-25 10:50:00,36.44,36.54,36.42,36.51,37900.0,22.9778,23.0408,22.9652,23.0219,37900.0
2011-08-25 10:55:00,36.51,36.62,36.5,36.61,42400.0,23.0219,23.0913,23.0156,23.085,42400.0
2011-08-25 11:00:00,36.61,36.66,36.56,36.58,41500.0,23.085,23.1165,23.0535,23.0661,41500.0
2011-08-25 11:05:00,36.59,36.59,36.53,36.55,31000.0,23.0724,23.0724,23.0345,23.0472,31000.0
2011-08-25 11:10:00,36.54,36.65,36.52,36.62,74800.0,23.0408,23.1102,23.0282,23.0913,74800.0
2011-08-25 11:15:00,36.63,36.67,36.61,36.64,33600.0,23.0976,23.1228,23.085,23.1039,33600.0
2011-08-25 11:20:00,36.64,36.71,36.64,36.69,49600.0,23.1039,23.148,23.1039,23.1354,49600.0
2011-08-25 11:25:00,36.7,36.7,36.65,36.66,40100.0,23.1417,23.1417,23.1102,23.1165,40100.0
2011-08-25 11:30:00,36.66,36.69,36.65,36.68,22800.0,23.1165,23.1354,23.1102,23.1291,22800.0
2011-08-25 11:35:00,36.68,36.72,36.67,36.7,67600.0,23.1291,23.1544,23.1228,23.1417,67600.0
2011-08-25 11:40:00,36.71,36.77,36.7,36.75,71800.0,23.148,23.1859,23.1417,23.1733,71800.0
2011-08-25 11:45:00,36.74,36.76,36.71,36.76,23000.0,23.167,23.1796,23.148,23.1796,23000.0
2011-08-25 11:50:00,36.77,36.81,36.75,36.8,29400.0,23.1859,23.2111,23.1733,23.2048,29400.0
2011-08-25 11:55:00,36.8,36.84,36.8,36.83,24900.0,23.2048,23.23,23.2048,23.2237,24900.0
2011-08-25 12:00:00,36.83,36.86,36.83,36.84,33600.0,23.2237,23.2426,23.2237,23.23,33600.0
2011-08-25 12:05:00,36.83,36.85,36.8,36.82,42500.0,23.2237,23.2363,23.2048,23.2174,42500.0
2011-08-25 12:10:00,36.82,36.86,36.81,36.84,27000.0,23.2174,23.2426,23.2111,23.23,27000.0
2011-08-25 12:15:00,36.84,36.85,36.73,36.76,79400.0,23.23,23.2363,23.1607,23.1796,79400.0
2011-08-25 12:20:00,36.76,36.76,36.69,36.73,33200.0,23.1796,23.1796,23.1354,23.1607,33200.0
2011-08-25 12:25:00,36.73,36.8,36.73,36.79,39400.0,23.1607,23.2048,23.1607,23.1985,39400.0
2011-08-25 12:30:00,36.78,36.79,36.72,36.74,22700.0,23.1922,23.1985,23.1544,23.167,22700.0
2011-08-25 12:35:00,36.74,36.79,36.7,36.78,44200.0,23.167,23.1985,23.1417,23.1922,44200.0
2011-08-25 12:40:00,36.79,36.81,36.76,36.77,50600.0,23.1985,23.2111,23.1796,23.1859,50600.0
2011-08-25 12:45:00,36.76,36.79,36.73,36.77,31400.0,23.1796,23.1985,23.1607,23.1859,31400.0
2011-08-25 12:50:00,36.77,36.79,36.71,36.76,19200.0,23.1859,23.1985,23.148,23.1796,19200.0
2011-08-25 12:55:00,36.75,36.77,36.69,36.71,19300.0,23.1733,23.1859,23.1354,23.148,19300.0
2011-08-25 13:00:00,36.7,36.75,36.69,36.74,25900.0,23.1417,23.1733,23.1354,23.167,25900.0
2011-08-25 13:05:00,36.74,36.77,36.67,36.67,23200.0,23.167,23.1859,23.1228,23.1228,23200.0
2011-08-25 13:10:00,36.67,36.7,36.67,36.68,14800.0,23.1228,23.1417,23.1228,23.1291,14800.0
2011-08-25 13:15:00,36.68,36.7,36.65,36.69,19600.0,23.1291,23.1417,23.1102,23.1354,19600.0
2011-08-25 13:20:00,36.69,36.77,36.69,36.74,23000.0,23.1354,23.1859,23.1354,23.167,23000.0
2011-08-25 13:25:00,36.75,36.77,36.73,36.74,18600.0,23.1733,23.1859,23.1607,23.167,18600.0
2011-08-25 13:30:00,36.75,36.76,36.7,36.71,24700.0,23.1733,23.1796,23.1417,23.148,24700.0
2011-08-25 13:35:00,36.7,36.77,36.68,36.77,23600.0,23.1417,23.1859,23.1291,23.1859,23600.0
2011-08-25 13:40:00,36.76,36.76,36.69,36.7,33700.0,23.1796,23.1796,23.1354,23.1417,33700.0
2011-08-25 13:45:00,36.7,36.71,36.65,36.67,62100.0,23.1417,23.148,23.1102,23.1228,62100.0
2011-08-25 13:50:00,36.66,36.71,36.66,36.7,27600.0,23.1165,23.148,23.1165,23.1417,27600.0
2011-08-25 13:55:00,36.69,36.75,36.67,36.73,64500.0,23.1354,23.1733,23.1228,23.1607,64500.0
2011-08-25 14:00:00,36.72,36.73,36.68,36.7,43200.0,23.1544,23.1607,23.1291,23.1417,43200.0
2011-08-25 14:05:00,36.71,36.71,36.66,36.68,35900.0,23.148,23.148,23.1165,23.1291,35900.0
2011-08-25 14:10:00,36.68,36.72,36.67,36.7,35400.0,23.1291,23.1544,23.1228,23.1417,35400.0
2011-08-25 14:15:00,36.69,36.8,36.69,36.79,71800.0,23.1354,23.2048,23.1354,23.1985,71800.0
2011-08-25 14:20:00,36.79,36.8,36.71,36.73,52000.0,23.1985,23.2048,23.148,23.1607,52000.0
2011-08-25 14:25:00,36.73,36.74,36.68,36.74,52700.0,23.1607,23.167,23.1291,23.167,52700.0
2011-08-25 14:30:00,36.74,36.76,36.72,36.75,21700.0,23.167,23.1796,23.1544,23.1733,21700.0
2011-08-25 14:35:00,36.74,36.79,36.74,36.76,33900.0,23.167,23.1985,23.167,23.1796,33900.0
2011-08-25 14:40:00,36.77,36.77,36.73,36.77,52200.0,23.1859,23.1859,23.1607,23.1859,52200.0
2011-08-25 14:45:00,36.76,36.81,36.76,36.76,71500.0,23.1796,23.2111,23.1796,23.1796,71500.0
2011-08-25 14:50:00,36.77,36.78,36.73,36.75,40000.0,23.1859,23.1922,23.1607,23.1733,40000.0
2011-08-25 14:55:00,36.76,36.76,36.72,36.73,39800.0,23.1796,23.1796,23.1544,23.1607,39800.0
2011-08-25 15:00:00,36.73,36.74,36.7,36.7,38000.0,23.1607,23.167,23.1417,23.1417,38000.0
2011-08-25 15:05:00,36.7,36.72,36.67,36.67,47000.0,23.1417,23.1544,23.1228,23.1228,47000.0
2011-08-25 15:10:00,36.68,36.69,36.63,36.67,80200.0,23.1291,23.1354,23.0976,23.1228,80200.0
2011-08-25 15:15:00,36.66,36.76,36.65,36.76,55200.0,23.1165,23.1796,23.1102,23.1796,55200.0
2011-08-25 15:20:00,36.77,36.8,36.74,36.74,27400.0,23.1859,23.2048,23.167,23.167,27400.0
2011-08-25 15:25:00,36.75,36.75,36.65,36.65,39100.0,23.1733,23.1733,23.1102,23.1102,39100.0
2011-08-25 15:30:00,36.65,36.68,36.62,36.65,74200.0,23.1102,23.1291,23.0913,23.1102,74200.0
2011-08-25 15:35:00,36.66,36.67,36.6,36.63,43200.0,23.1165,23.1228,23.0787,23.0976,43200.0
2011-08-25 15:40:00,36.63,36.63,36.53,36.54,60100.0,23.0976,23.0976,23.0345,23.0408,60100.0
2011-08-25 15:45:00,36.53,36.63,36.51,36.63,122700.0,23.0345,23.0976,23.0219,23.0976,122700.0
2011-08-25 15:50:00,36.63,36.63,36.55,36.58,116200.0,23.0976,23.0976,23.0472,23.0661,116200.0
2011-08-25 15:55:00,36.59,36.64,36.57,36.59,187000.0,23.0724,23.1039,23.0598,23.0724,187000.0
2011-08-26 09:30:00,36.52,36.67,36.45,36.56,74900.0,23.0282,23.1228,22.9841,23.0535,74900.0
2011-08-26 09:35:00,36.56,36.56,36.35,36.36,41600.0,23.0535,23.0535,22.921,22.9273,41600.0
2011-08-26 09:40:00,36.37,36.45,36.34,36.37,45300.0,22.9337,22.9841,22.9147,22.9337,45300.0
2011-08-26 09:45:00,36.36,36.38,36.3,36.38,24300.0,22.9273,22.94,22.8895,22.94,24300.0
2011-08-26 09:50:00,36.37,36.38,36.27,36.31,40900.0,22.9337,22.94,22.8706,22.8958,40900.0
2011-08-26 09:55:00,36.3,36.45,36.3,36.44,31400.0,22.8895,22.9841,22.8895,22.9778,31400.0
2011-08-26 10:00:00,36.44,36.46,36.05,36.06,180300.0,22.9778,22.9904,22.7319,22.7382,180300.0
2011-08-26 10:05:00,36.06,36.08,35.84,36.08,107800.0,22.7382,22.7508,22.5995,22.7508,107800.0
2011-08-26 10:10:00,36.06,36.11,35.96,36.07,63000.0,22.7382,22.7697,22.6751,22.7445,63000.0
2011-08-26 10:15:00,36.08,36.14,36.07,36.12,31400.0,22.7508,22.7886,22.7445,22.776,31400.0
2011-08-26 10:20:00,36.12,36.25,36.11,36.21,36300.0,22.776,22.858,22.7697,22.8328,36300.0
2011-08-26 10:25:00,36.21,36.36,36.2,36.23,39400.0,22.8328,22.9273,22.8265,22.8454,39400.0
2011-08-26 10:30:00,36.22,36.27,36.11,36.13,27500.0,22.8391,22.8706,22.7697,22.7823,27500.0
2011-08-26 10:35:00,36.14,36.25,36.14,36.2,22900.0,22.7886,22.858,22.7886,22.8265,22900.0
2011-08-26 10:40:00,36.2,36.32,36.17,36.31,30600.0,22.8265,22.9021,22.8075,22.8958,30600.0
2011-08-26 10:45:00,36.31,36.51,36.28,36.49,59400.0,22.8958,23.0219,22.8769,23.0093,59400.0
2011-08-26 10:50:00,36.49,36.56,36.46,36.46,35700.0,23.0093,23.0535,22.9904,22.9904,35700.0
2011-08-26 10:55:00,36.46,36.5,36.43,36.43,22000.0,22.9904,23.0156,22.9715,22.9715,22000.0
2011-08-26 11:00:00,36.41,36.48,36.37,36.43,44700.0,22.9589,23.003,22.9337,22.9715,44700.0
2011-08-26 11:05:00,36.43,36.53,36.42,36.48,37700.0,22.9715,23.0345,22.9652,23.003,37700.0
2011-08-26 11:10:00,36.49,36.63,36.48,36.58,37200.0,23.0093,23.0976,23.003,23.0661,37200.0
2011-08-26 11:15:00,36.59,36.69,36.55,36.57,51300.0,23.0724,23.1354,23.0472,23.0598,51300.0
2011-08-26 11:20:00,36.59,36.59,36.53,36.55,21500.0,23.0724,23.0724,23.0345,23.0472,21500.0
2011-08-26 11:25:00,36.56,36.59,36.49,36.51,26300.0,23.0535,23.0724,23.0093,23.0219,26300.0
2011-08-26 11:30:00,36.51,36.58,36.48,36.58,19500.0,23.0219,23.0661,23.003,23.0661,19500.0
2011-08-26 11:35:00,36.59,36.65,36.59,36.62,16300.0,23.0724,23.1102,23.0724,23.0913,16300.0
2011-08-26 11:40:00,36.61,36.62,36.53,36.56,43500.0,23.085,23.0913,23.0345,23.0535,43500.0
2011-08-26 11:45:00,36.55,36.6,36.5,36.53,56200.0,23.0472,23.0787,23.0156,23.0345,56200.0
2011-08-26 11:50:00,36.54,36.59,36.52,36.59,35100.0,23.0408,23.0724,23.0282,23.0724,35100.0
2011-08-26 11:55:00,36.59,36.61,36.52,36.53,50600.0,23.0724,23.085,23.0282,23.0345,50600.0
2011-08-26 12:00:00,36.54,36.67,36.54,36.65,23000.0,23.0408,23.1228,23.0408,23.1102,23000.0
2011-08-26 12:05:00,36.66,36.72,36.63,36.72,39500.0,23.1165,23.1544,23.0976,23.1544,39500.0
2011-08-26 12:10:00,36.71,36.79,36.71,36.76,22600.0,23.148,23.1985,23.148,23.1796,22600.0
2011-08-26 12:15:00,36.76,36.77,36.72,36.74,23300.0,23.1796,23.1859,23.1544,23.167,23300.0
2011-08-26 12:20:00,36.74,36.78,36.73,36.76,14800.0,23.167,23.1922,23.1607,23.1796,14800.0
2011-08-26 12:25:00,36.76,36.81,36.74,36.81,24700.0,23.1796,23.2111,23.167,23.2111,24700.0
2011-08-26 12:30:00,36.82,36.82,36.74,36.74,25300.0,23.2174,23.2174,23.167,23.167,25300.0
2011-08-26 12:35:00,36.75,36.77,36.72,36.74,28100.0,23.1733,23.1859,23.1544,23.167,28100.0
2011-08-26 12:40:00,36.75,36.8,36.74,36.74,23500.0,23.1733,23.2048,23.167,23.167,23500.0
2011-08-26 12:45:00,36.74,36.74,36.71,36.72,37400.0,23.167,23.167,23.148,23.1544,37400.0
2011-08-26 12:50:00,36.72,36.78,36.71,36.75,41000.0,23.1544,23.1922,23.148,23.1733,41000.0
2011-08-26 12:55:00,36.75,36.76,36.74,36.76,49000.0,23.1733,23.1796,23.167,23.1796,49000.0
2011-08-26 13:00:00,36.76,36.76,36.72,36.75,19700.0,23.1796,23.1796,23.1544,23.1733,19700.0
2011-08-26 13:05:00,36.74,36.76,36.72,36.72,86800.0,23.167,23.1796,23.1544,23.1544,86800.0
2011-08-26 13:10:00,36.73,36.73,36.72,36.72,26300.0,23.1607,23.1607,23.1544,23.1544,26300.0
2011-08-26 13:15:00,36.73,36.73,36.7,36.7,69800.0,23.1607,23.1607,23.1417,23.1417,69800.0
2011-08-26 13:20:00,36.7,36.71,36.68,36.7,22100.0,23.1417,23.148,23.1291,23.1417,22100.0
2011-08-26 13:25:00,36.7,36.74,36.69,36.74,18900.0,23.1417,23.167,23.1354,23.167,18900.0
2011-08-26 13:30:00,36.74,36.74,36.71,36.73,30000.0,23.167,23.167,23.148,23.1607,30000.0
2011-08-26 13:35:00,36.73,36.74,36.68,36.69,20600.0,23.1607,23.167,23.1291,23.1354,20600.0
2011-08-26 13:40:00,36.68,36.75,36.68,36.74,45200.0,23.1291,23.1733,23.1291,23.167,45200.0
2011-08-26 13:45:00,36.74,36.75,36.71,36.72,34800.0,23.167,23.1733,23.148,23.1544,34800.0
2011-08-26 13:50:00,36.72,36.73,36.65,36.69,15200.0,23.1544,23.1607,23.1102,23.1354,15200.0
2011-08-26 13:55:00,36.69,36.73,36.69,36.73,15900.0,23.1354,23.1607,23.1354,23.1607,15900.0
2011-08-26 14:00:00,36.73,36.77,36.71,36.72,35800.0,23.1607,23.1859,23.148,23.1544,35800.0
2011-08-26 14:05:00,36.71,36.71,36.63,36.65,28700.0,23.148,23.148,23.0976,23.1102,28700.0
2011-08-26 14:10:00,36.65,36.66,36.63,36.64,26200.0,23.1102,23.1165,23.0976,23.1039,26200.0
2011-08-26 14:15:00,36.64,36.66,36.6,36.63,23900.0,23.1039,23.1165,23.0787,23.0976,23900.0
2011-08-26 14:20:00,36.63,36.68,36.62,36.68,23800.0,23.0976,23.1291,23.0913,23.1291,23800.0
2011-08-26 14:25:00,36.68,36.69,36.59,36.61,36400.0,23.1291,23.1354,23.0724,23.085,36400.0
2011-08-26 14:30:00,36.61,36.66,36.59,36.66,21500.0,23.085,23.1165,23.0724,23.1165,21500.0
2011-08-26 14:35:00,36.66,36.69,36.62,36.65,58600.0,23.1165,23.1354,23.0913,23.1102,58600.0
2011-08-26 14:40:00,36.65,36.68,36.63,36.68,32700.0,23.1102,23.1291,23.0976,23.1291,32700.0
2011-08-26 14:45:00,36.68,36.69,36.65,36.66,21400.0,23.1291,23.1354,23.1102,23.1165,21400.0
2011-08-26 14:50:00,36.66,36.69,36.65,36.65,41300.0,23.1165,23.1354,23.1102,23.1102,41300.0
2011-08-26 14:55:00,36.65,36.67,36.62,36.63,20800.0,23.1102,23.1228,23.0913,23.0976,20800.0
2011-08-26 15:00:00,36.63,36.64,36.59,36.6,38400.0,23.0976,23.1039,23.0724,23.0787,38400.0
2011-08-26 15:05:00,36.61,36.61,36.57,36.58,38800.0,23.085,23.085,23.0598,23.0661,38800.0
2011-08-26 15:10:00,36.58,36.59,36.55,36.57,31200.0,23.0661,23.0724,23.0472,23.0598,31200.0
2011-08-26 15:15:00,36.57,36.57,36.5,36.53,27300.0,23.0598,23.0598,23.0156,23.0345,27300.0
2011-08-26 15:20:00,36.53,36.54,36.48,36.48,31500.0,23.0345,23.0408,23.003,23.003,31500.0
2011-08-26 15:25:00,36.48,36.55,36.47,36.55,57400.0,23.003,23.0472,22.9967,23.0472,57400.0
2011-08-26 15:30:00,36.55,36.61,36.55,36.61,40100.0,23.0472,23.085,23.0472,23.085,40100.0
2011-08-26 15:35:00,36.61,36.63,36.58,36.62,60600.0,23.085,23.0976,23.0661,23.0913,60600.0
2011-08-26 15:40:00,36.62,36.65,36.62,36.65,61900.0,23.0913,23.1102,23.0913,23.1102,61900.0
2011-08-26 15:45:00,36.65,36.68,36.62,36.65,96700.0,23.1102,23.1291,23.0913,23.1102,96700.0
2011-08-26 15:50:00,36.65,36.67,36.62,36.67,109800.0,23.1102,23.1228,23.0913,23.1228,109800.0
2011-08-26 15:55:00,36.67,36.69,36.64,36.67,189000.0,23.1228,23.1354,23.1039,23.1228,189000.0
2011-08-29 09:30:00,36.95,37.05,36.85,37.04,48300.0,23.2994,23.3624,23.2363,23.3561,48300.0
2011-08-29 09:35:00,37.04,37.09,37.01,37.04,28100.0,23.3561,23.3877,23.3372,23.3561,28100.0
2011-08-29 09:40:00,37.02,37.27,37.01,37.24,67200.0,23.3435,23.5012,23.3372,23.4822,67200.0
2011-08-29 09:45:00,37.25,37.27,37.18,37.21,42800.0,23.4886,23.5012,23.4444,23.4633,42800.0
2011-08-29 09:50:00,37.21,37.23,37.17,37.19,23300.0,23.4633,23.4759,23.4381,23.4507,23300.0
2011-08-29 09:55:00,37.19,37.2,37.12,37.13,9800.0,23.4507,23.457,23.4066,23.4129,9800.0
2011-08-29 10:00:00,37.11,37.18,37.08,37.1,35900.0,23.4003,23.4444,23.3814,23.394,35900.0
2011-08-29 10:05:00,37.11,37.12,37.08,37.11,15800.0,23.4003,23.4066,23.3814,23.4003,15800.0
2011-08-29 10:10:00,37.11,37.13,37.03,37.04,42100.0,23.4003,23.4129,23.3498,23.3561,42100.0
2011-08-29 10:15:00,37.05,37.05,36.99,37.01,43200.0,23.3624,23.3624,23.3246,23.3372,43200.0
2011-08-29 10:20:00,37.01,37.03,37.0,37.0,29500.0,23.3372,23.3498,23.3309,23.3309,29500.0
2011-08-29 10:25:00,37.01,37.02,36.97,36.98,15200.0,23.3372,23.3435,23.312,23.3183,15200.0
2011-08-29 10:30:00,36.98,37.02,36.96,37.0,33600.0,23.3183,23.3435,23.3057,23.3309,33600.0
2011-08-29 10:35:00,37.0,37.05,37.0,37.04,44100.0,23.3309,23.3624,23.3309,23.3561,44100.0
2011-08-29 10:40:00,37.04,37.12,37.04,37.1,34000.0,23.3561,23.4066,23.3561,23.394,34000.0
2011-08-29 10:45:00,37.1,37.18,37.1,37.15,31200.0,23.394,23.4444,23.394,23.4255,31200.0
2011-08-29 10:50:00,37.16,37.23,37.15,37.23,21300.0,23.4318,23.4759,23.4255,23.4759,21300.0
2011-08-29 10:55:00,37.23,37.23,37.15,37.2,49100.0,23.4759,23.4759,23.4255,23.457,49100.0
2011-08-29 11:00:00,37.2,37.21,37.15,37.16,48400.0,23.457,23.4633,23.4255,23.4318,48400.0
2011-08-29 11:05:00,37.16,37.17,37.13,37.15,38000.0,23.4318,23.4381,23.4129,23.4255,38000.0
2011-08-29 11:10:00,37.15,37.21,37.15,37.19,19400.0,23.4255,23.4633,23.4255,23.4507,19400.0
2011-08-29 11:15:00,37.2,37.21,37.18,37.19,19000.0,23.457,23.4633,23.4444,23.4507,19000.0
2011-08-29 11:20:00,37.2,37.21,37.17,37.2,20800.0,23.457,23.4633,23.4381,23.457,20800.0
2011-08-29 11:25:00,37.2,37.22,37.19,37.21,22500.0,23.457,23.4696,23.4507,23.4633,22500.0
2011-08-29 11:30:00,37.21,37.23,37.19,37.2,18000.0,23.4633,23.4759,23.4507,23.457,18000.0
2011-08-29 11:35:00,37.21,37.29,37.2,37.25,24200.0,23.4633,23.5138,23.457,23.4886,24200.0
2011-08-29 11:40:00,37.25,37.27,37.23,37.27,22300.0,23.4886,23.5012,23.4759,23.5012,22300.0
2011-08-29 11:45:00,37.27,37.3,37.27,37.29,14300.0,23.5012,23.5201,23.5012,23.5138,14300.0
2011-08-29 11:50:00,37.29,37.3,37.27,37.27,17600.0,23.5138,23.5201,23.5012,23.5012,17600.0
2011-08-29 11:55:00,37.28,37.3,37.27,37.27,19300.0,23.5075,23.5201,23.5012,23.5012,19300.0
2011-08-29 12:00:00,37.28,37.35,37.28,37.33,16300.0,23.5075,23.5516,23.5075,23.539,16300.0
2011-08-29 12:05:00,37.34,37.35,37.32,37.34,12400.0,23.5453,23.5516,23.5327,23.5453,12400.0
2011-08-29 12:10:00,37.34,37.34,37.32,37.32,8500.0,23.5453,23.5453,23.5327,23.5327,8500.0
2011-08-29 12:15:00,37.32,37.33,37.31,37.33,12200.0,23.5327,23.539,23.5264,23.539,12200.0
2011-08-29 12:20:00,37.32,37.33,37.29,37.32,12900.0,23.5327,23.539,23.5138,23.5327,12900.0
2011-08-29 12:25:00,37.32,37.33,37.3,37.31,6700.0,23.5327,23.539,23.5201,23.5264,6700.0
2011-08-29 12:30:00,37.3,37.31,37.28,37.3,14500.0,23.5201,23.5264,23.5075,23.5201,14500.0
2011-08-29 12:35:00,37.3,37.32,37.3,37.31,14100.0,23.5201,23.5327,23.5201,23.5264,14100.0
2011-08-29 12:40:00,37.31,37.41,37.31,37.41,34400.0,23.5264,23.5894,23.5264,23.5894,34400.0
2011-08-29 12:45:00,37.41,37.41,37.36,37.36,20200.0,23.5894,23.5894,23.5579,23.5579,20200.0
2011-08-29 12:50:00,37.35,37.38,37.33,37.38,39200.0,23.5516,23.5705,23.539,23.5705,39200.0
2011-08-29 12:55:00,37.39,37.4,37.38,37.4,22100.0,23.5768,23.5831,23.5705,23.5831,22100.0
2011-08-29 13:00:00,37.4,37.43,37.39,37.43,16500.0,23.5831,23.6021,23.5768,23.6021,16500.0
2011-08-29 13:05:00,37.42,37.45,37.41,37.43,24100.0,23.5957,23.6147,23.5894,23.6021,24100.0
2011-08-29 13:10:00,37.44,37.45,37.43,37.44,24900.0,23.6084,23.6147,23.6021,23.6084,24900.0
2011-08-29 13:15:00,37.44,37.44,37.42,37.43,25200.0,23.6084,23.6084,23.5957,23.6021,25200.0
2011-08-29 13:20:00,37.43,37.44,37.41,37.44,21400.0,23.6021,23.6084,23.5894,23.6084,21400.0
2011-08-29 13:25:00,37.44,37.45,37.44,37.45,41800.0,23.6084,23.6147,23.6084,23.6147,41800.0
2011-08-29 13:30:00,37.45,37.45,37.42,37.43,15900.0,23.6147,23.6147,23.5957,23.6021,15900.0
2011-08-29 13:35:00,37.43,37.44,37.41,37.41,18900.0,23.6021,23.6084,23.5894,23.5894,18900.0
2011-08-29 13:40:00,37.42,37.43,37.38,37.4,33500.0,23.5957,23.6021,23.5705,23.5831,33500.0
2011-08-29 13:45:00,37.39,37.4,37.38,37.4,16600.0,23.5768,23.5831,23.5705,23.5831,16600.0
2011-08-29 13:50:00,37.39,37.43,37.39,37.43,20400.0,23.5768,23.6021,23.5768,23.6021,20400.0
2011-08-29 13:55:00,37.42,37.45,37.42,37.44,16100.0,23.5957,23.6147,23.5957,23.6084,16100.0
2011-08-29 14:00:00,37.44,37.45,37.43,37.45,36700.0,23.6084,23.6147,23.6021,23.6147,36700.0
2011-08-29 14:05:00,37.45,37.48,37.45,37.48,31300.0,23.6147,23.6336,23.6147,23.6336,31300.0
2011-08-29 14:10:00,37.49,37.5,37.49,37.5,18400.0,23.6399,23.6462,23.6399,23.6462,18400.0
2011-08-29 14:15:00,37.5,37.51,37.47,37.47,25600.0,23.6462,23.6525,23.6273,23.6273,25600.0
2011-08-29 14:20:00,37.46,37.47,37.44,37.45,16200.0,23.621,23.6273,23.6084,23.6147,16200.0
2011-08-29 14:25:00,37.45,37.45,37.44,37.45,14100.0,23.6147,23.6147,23.6084,23.6147,14100.0
2011-08-29 14:30:00,37.45,37.5,37.45,37.5,16600.0,23.6147,23.6462,23.6147,23.6462,16600.0
2011-08-29 14:35:00,37.5,37.52,37.49,37.52,27200.0,23.6462,23.6588,23.6399,23.6588,27200.0
2011-08-29 14:40:00,37.52,37.52,37.5,37.5,19200.0,23.6588,23.6588,23.6462,23.6462,19200.0
2011-08-29 14:45:00,37.5,37.53,37.5,37.53,17400.0,23.6462,23.6651,23.6462,23.6651,17400.0
2011-08-29 14:50:00,37.53,37.53,37.47,37.48,28100.0,23.6651,23.6651,23.6273,23.6336,28100.0
2011-08-29 14:55:00,37.47,37.49,37.47,37.49,18100.0,23.6273,23.6399,23.6273,23.6399,18100.0
2011-08-29 15:00:00,37.49,37.51,37.48,37.51,16300.0,23.6399,23.6525,23.6336,23.6525,16300.0
2011-08-29 15:05:00,37.51,37.51,37.5,37.51,12500.0,23.6525,23.6525,23.6462,23.6525,12500.0
2011-08-29 15:10:00,37.5,37.52,37.5,37.51,34600.0,23.6462,23.6588,23.6462,23.6525,34600.0
2011-08-29 15:15:00,37.52,37.53,37.51,37.52,33000.0,23.6588,23.6651,23.6525,23.6588,33000.0
2011-08-29 15:20:00,37.51,37.53,37.51,37.52,30800.0,23.6525,23.6651,23.6525,23.6588,30800.0
2011-08-29 15:25:00,37.53,37.53,37.51,37.51,29400.0,23.6651,23.6651,23.6525,23.6525,29400.0
2011-08-29 15:30:00,37.52,37.53,37.5,37.53,48500.0,23.6588,23.6651,23.6462,23.6651,48500.0
2011-08-29 15:35:00,37.52,37.54,37.51,37.52,79900.0,23.6588,23.6714,23.6525,23.6588,79900.0
2011-08-29 15:40:00,37.52,37.55,37.52,37.55,64100.0,23.6588,23.6777,23.6588,23.6777,64100.0
2011-08-29 15:45:00,37.55,37.55,37.53,37.53,51500.0,23.6777,23.6777,23.6651,23.6651,51500.0
2011-08-29 15:50:00,37.54,37.54,37.51,37.52,114900.0,23.6714,23.6714,23.6525,23.6588,114900.0
2011-08-29 15:55:00,37.53,37.55,37.52,37.54,221300.0,23.6651,23.6777,23.6588,23.6714,221300.0
2011-08-30 09:30:00,37.42,37.47,37.31,37.32,69700.0,23.5957,23.6273,23.5264,23.5327,69700.0
2011-08-30 09:35:00,37.32,37.38,37.3,37.36,31600.0,23.5327,23.5705,23.5201,23.5579,31600.0
2011-08-30 09:40:00,37.36,37.4,37.35,37.38,31800.0,23.5579,23.5831,23.5516,23.5705,31800.0
2011-08-30 09:45:00,37.37,37.38,37.32,37.37,31200.0,23.5642,23.5705,23.5327,23.5642,31200.0
2011-08-30 09:50:00,37.37,37.37,37.32,37.35,34500.0,23.5642,23.5642,23.5327,23.5516,34500.0
2011-08-30 09:55:00,37.35,37.39,37.28,37.29,49200.0,23.5516,23.5768,23.5075,23.5138,49200.0
2011-08-30 10:00:00,37.29,37.3,37.19,37.19,117700.0,23.5138,23.5201,23.4507,23.4507,117700.0
2011-08-30 10:05:00,37.19,37.3,37.15,37.3,66900.0,23.4507,23.5201,23.4255,23.5201,66900.0
2011-08-30 10:10:00,37.3,37.38,37.28,37.3,55700.0,23.5201,23.5705,23.5075,23.5201,55700.0
2011-08-30 10:15:00,37.29,37.3,37.21,37.22,22200.0,23.5138,23.5201,23.4633,23.4696,22200.0
2011-08-30 10:20:00,37.22,37.23,37.19,37.2,30100.0,23.4696,23.4759,23.4507,23.457,30100.0
2011-08-30 10:25:00,37.21,37.31,37.2,37.3,23200.0,23.4633,23.5264,23.457,23.5201,23200.0
2011-08-30 10:30:00,37.31,37.37,37.29,37.34,23400.0,23.5264,23.5642,23.5138,23.5453,23400.0
2011-08-30 10:35:00,37.35,37.36,37.32,37.35,17800.0,23.5516,23.5579,23.5327,23.5516,17800.0
2011-08-30 10:40:00,37.35,37.36,37.27,37.3,35100.0,23.5516,23.5579,23.5012,23.5201,35100.0
2011-08-30 10:45:00,37.31,37.31,37.21,37.24,35300.0,23.5264,23.5264,23.4633,23.4822,35300.0
2011-08-30 10:50:00,37.24,37.32,37.23,37.32,49600.0,23.4822,23.5327,23.4759,23.5327,49600.0
2011-08-30 10:55:00,37.32,37.38,37.3,37.35,27800.0,23.5327,23.5705,23.5201,23.5516,27800.0
2011-08-30 11:00:00,37.35,37.4,37.34,37.39,24800.0,23.5516,23.5831,23.5453,23.5768,24800.0
2011-08-30 11:05:00,37.39,37.42,37.38,37.39,15700.0,23.5768,23.5957,23.5705,23.5768,15700.0
2011-08-30 11:10:00,37.39,37.44,37.38,37.44,10700.0,23.5768,23.6084,23.5705,23.6084,10700.0
2011-08-30 11:15:00,37.44,37.46,37.4,37.42,37700.0,23.6084,23.621,23.5831,23.5957,37700.0
2011-08-30 11:20:00,37.42,37.45,37.41,37.45,17500.0,23.5957,23.6147,23.5894,23.6147,17500.0
2011-08-30 11:25:00,37.45,37.54,37.43,37.51,22700.0,23.6147,23.6714,23.6021,23.6525,22700.0
2011-08-30 11:30:00,37.51,37.53,37.48,37.52,25100.0,23.6525,23.6651,23.6336,23.6588,25100.0
2011-08-30 11:35:00,37.51,37.62,37.49,37.62,30600.0,23.6525,23.7219,23.6399,23.7219,30600.0
2011-08-30 11:40:00,37.61,37.67,37.61,37.64,26800.0,23.7156,23.7534,23.7156,23.7345,26800.0
2011-08-30 11:45:00,37.64,37.64,37.57,37.57,29400.0,23.7345,23.7345,23.6903,23.6903,29400.0
2011-08-30 11:50:00,37.56,37.57,37.52,37.57,27300.0,23.684,23.6903,23.6588,23.6903,27300.0
2011-08-30 11:55:00,37.57,37.6,37.56,37.57,17900.0,23.6903,23.7092,23.684,23.6903,17900.0
2011-08-30 12:00:00,37.58,37.59,37.56,37.58,13300.0,23.6966,23.7029,23.684,23.6966,13300.0
2011-08-30 12:05:00,37.57,37.58,37.56,37.56,20700.0,23.6903,23.6966,23.684,23.684,20700.0
2011-08-30 12:10:00,37.56,37.59,37.54,37.55,25100.0,23.684,23.7029,23.6714,23.6777,25100.0
2011-08-30 12:15:00,37.56,37.58,37.55,37.58,14700.0,23.684,23.6966,23.6777,23.6966,14700.0
2011-08-30 12:20:00,37.58,37.58,37.56,37.57,8200.0,23.6966,23.6966,23.684,23.6903,8200.0
2011-08-30 12:25:00,37.57,37.58,37.55,37.56,17800.0,23.6903,23.6966,23.6777,23.684,17800.0
2011-08-30 12:30:00,37.56,37.57,37.54,37.56,19900.0,23.684,23.6903,23.6714,23.684,19900.0
2011-08-30 12:35:00,37.57,37.57,37.54,37.55,13000.0,23.6903,23.6903,23.6714,23.6777,13000.0
2011-08-30 12:40:00,37.55,37.55,37.5,37.51,38600.0,23.6777,23.6777,23.6462,23.6525,38600.0
2011-08-30 12:45:00,37.51,37.55,37.5,37.53,38000.0,23.6525,23.6777,23.6462,23.6651,38000.0
2011-08-30 12:50:00,37.53,37.54,37.52,37.53,17400.0,23.6651,23.6714,23.6588,23.6651,17400.0
2011-08-30 12:55:00,37.53,37.53,37.49,37.52,24900.0,23.6651,23.6651,23.6399,23.6588,24900.0
2011-08-30 13:00:00,37.52,37.52,37.48,37.48,22600.0,23.6588,23.6588,23.6336,23.6336,22600.0
2011-08-30 13:05:00,37.48,37.5,37.47,37.49,26200.0,23.6336,23.6462,23.6273,23.6399,26200.0
2011-08-30 13:10:00,37.5,37.54,37.49,37.53,19000.0,23.6462,23.6714,23.6399,23.6651,19000.0
2011-08-30 13:15:00,37.53,37.54,37.49,37.54,31600.0,23.6651,23.6714,23.6399,23.6714,31600.0
2011-08-30 13:20:00,37.53,37.59,37.53,37.59,16400.0,23.6651,23.7029,23.6651,23.7029,16400.0
2011-08-30 13:25:00,37.59,37.6,37.57,37.59,18800.0,23.7029,23.7092,23.6903,23.7029,18800.0
2011-08-30 13:30:00,37.59,37.59,37.54,37.56,31300.0,23.7029,23.7029,23.6714,23.684,31300.0
2011-08-30 13:35:00,37.56,37.56,37.53,37.56,10900.0,23.684,23.684,23.6651,23.684,10900.0
2011-08-30 13:40:00,37.56,37.62,37.56,37.6,19400.0,23.684,23.7219,23.684,23.7092,19400.0
2011-08-30 13:45:00,37.6,37.67,37.59,37.63,30000.0,23.7092,23.7534,23.7029,23.7282,30000.0
2011-08-30 13:50:00,37.63,37.66,37.61,37.65,27700.0,23.7282,23.7471,23.7156,23.7408,27700.0
2011-08-30 13:55:00,37.65,37.67,37.63,37.63,25400.0,23.7408,23.7534,23.7282,23.7282,25400.0
2011-08-30 14:00:00,37.63,37.7,37.59,37.6,55900.0,23.7282,23.7723,23.7029,23.7092,55900.0
2011-08-30 14:05:00,37.61,37.63,37.57,37.63,35900.0,23.7156,23.7282,23.6903,23.7282,35900.0
2011-08-30 14:10:00,37.63,37.73,37.59,37.73,30900.0,23.7282,23.7912,23.7029,23.7912,30900.0
2011-08-30 14:15:00,37.73,37.75,37.7,37.72,30700.0,23.7912,23.8038,23.7723,23.7849,30700.0
2011-08-30 14:20:00,37.72,37.75,37.71,37.75,39700.0,23.7849,23.8038,23.7786,23.8038,39700.0
2011-08-30 14:25:00,37.74,37.75,37.71,37.75,34100.0,23.7975,23.8038,23.7786,23.8038,34100.0
2011-08-30 14:30:00,37.75,37.77,37.72,37.77,79600.0,23.8038,23.8164,23.7849,23.8164,79600.0
2011-08-30 14:35:00,37.77,37.77,37.67,37.71,34700.0,23.8164,23.8164,23.7534,23.7786,34700.0
2011-08-30 14:40:00,37.71,37.76,37.69,37.75,36300.0,23.7786,23.8101,23.766,23.8038,36300.0
2011-08-30 14:45:00,37.75,37.77,37.7,37.73,47000.0,23.8038,23.8164,23.7723,23.7912,47000.0
2011-08-30 14:50:00,37.72,37.76,37.67,37.7,36700.0,23.7849,23.8101,23.7534,23.7723,36700.0
2011-08-30 14:55:00,37.69,37.77,37.67,37.77,37000.0,23.766,23.8164,23.7534,23.8164,37000.0
2011-08-30 15:00:00,37.77,37.77,37.73,37.75,40400.0,23.8164,23.8164,23.7912,23.8038,40400.0
2011-08-30 15:05:00,37.76,37.79,37.75,37.77,23700.0,23.8101,23.8291,23.8038,23.8164,23700.0
2011-08-30 15:10:00,37.77,37.77,37.73,37.75,27000.0,23.8164,23.8164,23.7912,23.8038,27000.0
2011-08-30 15:15:00,37.75,37.76,37.72,37.75,23800.0,23.8038,23.8101,23.7849,23.8038,23800.0
2011-08-30 15:20:00,37.74,37.75,37.71,37.72,15300.0,23.7975,23.8038,23.7786,23.7849,15300.0
2011-08-30 15:25:00,37.72,37.77,37.71,37.77,50300.0,23.7849,23.8164,23.7786,23.8164,50300.0
2011-08-30 15:30:00,37.76,37.82,37.76,37.82,65700.0,23.8101,23.848,23.8101,23.848,65700.0
2011-08-30 15:35:00,37.81,37.87,37.81,37.86,69500.0,23.8417,23.8795,23.8417,23.8732,69500.0
2011-08-30 15:40:00,37.86,37.9,37.84,37.89,67100.0,23.8732,23.8984,23.8606,23.8921,67100.0
2011-08-30 15:45:00,37.89,37.89,37.8,37.83,122000.0,23.8921,23.8921,23.8354,23.8543,122000.0
2011-08-30 15:50:00,37.82,37.83,37.77,37.78,61900.0,23.848,23.8543,23.8164,23.8227,61900.0
2011-08-30 15:55:00,37.77,37.77,37.66,37.67,399500.0,23.8164,23.8164,23.7471,23.7534,399500.0
2011-08-31 09:30:00,37.74,37.82,37.66,37.69,60900.0,23.7975,23.848,23.7471,23.766,60900.0
2011-08-31 09:35:00,37.69,37.77,37.69,37.77,14800.0,23.766,23.8164,23.766,23.8164,14800.0
2011-08-31 09:40:00,37.79,37.98,37.79,37.97,41800.0,23.8291,23.9489,23.8291,23.9426,41800.0
2011-08-31 09:45:00,37.96,37.98,37.86,37.94,45000.0,23.9363,23.9489,23.8732,23.9236,45000.0
2011-08-31 09:50:00,37.95,37.96,37.93,37.94,25000.0,23.9299,23.9363,23.9173,23.9236,25000.0
2011-08-31 09:55:00,37.94,37.96,37.88,37.88,31400.0,23.9236,23.9363,23.8858,23.8858,31400.0
2011-08-31 10:00:00,37.91,37.95,37.89,37.91,74300.0,23.9047,23.9299,23.8921,23.9047,74300.0
2011-08-31 10:05:00,37.91,37.92,37.84,37.85,41000.0,23.9047,23.911,23.8606,23.8669,41000.0
2011-08-31 10:10:00,37.85,37.95,37.83,37.92,31900.0,23.8669,23.9299,23.8543,23.911,31900.0
2011-08-31 10:15:00,37.93,37.95,37.9,37.91,40100.0,23.9173,23.9299,23.8984,23.9047,40100.0
2011-08-31 10:20:00,37.91,37.92,37.87,37.91,27100.0,23.9047,23.911,23.8795,23.9047,27100.0
2011-08-31 10:25:00,37.91,37.93,37.9,37.92,30000.0,23.9047,23.9173,23.8984,23.911,30000.0
2011-08-31 10:30:00,37.92,37.95,37.9,37.93,32800.0,23.911,23.9299,23.8984,23.9173,32800.0
2011-08-31 10:35:00,37.93,37.95,37.89,37.91,37200.0,23.9173,23.9299,23.8921,23.9047,37200.0
2011-08-31 10:40:00,37.91,37.96,37.9,37.91,28600.0,23.9047,23.9363,23.8984,23.9047,28600.0
2011-08-31 10:45:00,37.91,37.93,37.89,37.9,26400.0,23.9047,23.9173,23.8921,23.8984,26400.0
2011-08-31 10:50:00,37.89,37.97,37.89,37.94,36200.0,23.8921,23.9426,23.8921,23.9236,36200.0
2011-08-31 10:55:00,37.94,37.95,37.9,37.92,32000.0,23.9236,23.9299,23.8984,23.911,32000.0
2011-08-31 11:00:00,37.91,37.93,37.89,37.91,19700.0,23.9047,23.9173,23.8921,23.9047,19700.0
2011-08-31 11:05:00,37.92,37.92,37.89,37.9,16100.0,23.911,23.911,23.8921,23.8984,16100.0
2011-08-31 11:10:00,37.9,37.95,37.88,37.94,16100.0,23.8984,23.9299,23.8858,23.9236,16100.0
2011-08-31 11:15:00,37.95,37.95,37.87,37.89,25700.0,23.9299,23.9299,23.8795,23.8921,25700.0
2011-08-31 11:20:00,37.9,37.9,37.85,37.86,22400.0,23.8984,23.8984,23.8669,23.8732,22400.0
2011-08-31 11:25:00,37.85,37.89,37.85,37.87,19000.0,23.8669,23.8921,23.8669,23.8795,19000.0
2011-08-31 11:30:00,37.88,37.9,37.8,37.81,28200.0,23.8858,23.8984,23.8354,23.8417,28200.0
2011-08-31 11:35:00,37.82,37.88,37.82,37.86,29500.0,23.848,23.8858,23.848,23.8732,29500.0
2011-08-31 11:40:00,37.86,37.91,37.86,37.91,16700.0,23.8732,23.9047,23.8732,23.9047,16700.0
2011-08-31 11:45:00,37.9,37.9,37.81,37.82,20200.0,23.8984,23.8984,23.8417,23.848,20200.0
2011-08-31 11:50:00,37.82,37.85,37.79,37.84,18600.0,23.848,23.8669,23.8291,23.8606,18600.0
2011-08-31 11:55:00,37.84,37.86,37.81,37.85,21900.0,23.8606,23.8732,23.8417,23.8669,21900.0
2011-08-31 12:00:00,37.85,37.89,37.84,37.88,22400.0,23.8669,23.8921,23.8606,23.8858,22400.0
2011-08-31 12:05:00,37.88,37.92,37.88,37.92,15500.0,23.8858,23.911,23.8858,23.911,15500.0
2011-08-31 12:10:00,37.92,37.96,37.91,37.95,17600.0,23.911,23.9363,23.9047,23.9299,17600.0
2011-08-31 12:15:00,37.96,37.97,37.95,37.96,19300.0,23.9363,23.9426,23.9299,23.9363,19300.0
2011-08-31 12:20:00,37.96,37.98,37.95,37.97,24900.0,23.9363,23.9489,23.9299,23.9426,24900.0
2011-08-31 12:25:00,37.98,37.98,37.95,37.96,24100.0,23.9489,23.9489,23.9299,23.9363,24100.0
2011-08-31 12:30:00,37.95,37.99,37.95,37.99,28300.0,23.9299,23.9552,23.9299,23.9552,28300.0
2011-08-31 12:35:00,37.99,38.0,37.98,37.98,21800.0,23.9552,23.9615,23.9489,23.9489,21800.0
2011-08-31 12:40:00,37.98,38.0,37.98,37.98,19800.0,23.9489,23.9615,23.9489,23.9489,19800.0
2011-08-31 12:45:00,37.98,37.98,37.96,37.97,46900.0,23.9489,23.9489,23.9363,23.9426,46900.0
2011-08-31 12:50:00,37.96,37.98,37.96,37.97,13400.0,23.9363,23.9489,23.9363,23.9426,13400.0
2011-08-31 12:55:00,37.98,37.98,37.97,37.98,31200.0,23.9489,23.9489,23.9426,23.9489,31200.0
2011-08-31 13:00:00,37.98,38.0,37.97,38.0,31800.0,23.9489,23.9615,23.9426,23.9615,31800.0
2011-08-31 13:05:00,37.99,38.0,37.99,38.0,44500.0,23.9552,23.9615,23.9552,23.9615,44500.0
2011-08-31 13:10:00,38.0,38.09,37.99,38.08,67900.0,23.9615,24.0182,23.9552,24.0119,67900.0
2011-08-31 13:15:00,38.08,38.09,38.05,38.06,61600.0,24.0119,24.0182,23.993,23.9993,61600.0
2011-08-31 13:20:00,38.06,38.07,38.04,38.04,28500.0,23.9993,24.0056,23.9867,23.9867,28500.0
2011-08-31 13:25:00,38.04,38.05,37.99,38.0,55800.0,23.9867,23.993,23.9552,23.9615,55800.0
2011-08-31 13:30:00,38.01,38.05,38.01,38.02,37500.0,23.9678,23.993,23.9678,23.9741,37500.0
2011-08-31 13:35:00,38.02,38.06,38.02,38.05,15200.0,23.9741,23.9993,23.9741,23.993,15200.0
2011-08-31 13:40:00,38.06,38.06,38.03,38.04,27300.0,23.9993,23.9993,23.9804,23.9867,27300.0
2011-08-31 13:45:00,38.04,38.04,38.02,38.04,33400.0,23.9867,23.9867,23.9741,23.9867,33400.0
2011-08-31 13:50:00,38.04,38.04,38.01,38.02,17900.0,23.9867,23.9867,23.9678,23.9741,17900.0
2011-08-31 13:55:00,38.02,38.02,37.98,37.99,31000.0,23.9741,23.9741,23.9489,23.9552,31000.0
2011-08-31 14:00:00,37.99,38.02,37.97,37.98,52400.0,23.9552,23.9741,23.9426,23.9489,52400.0
2011-08-31 14:05:00,37.97,37.98,37.93,37.96,36900.0,23.9426,23.9489,23.9173,23.9363,36900.0
2011-08-31 14:10:00,37.97,37.98,37.93,37.93,32500.0,23.9426,23.9489,23.9173,23.9173,32500.0
2011-08-31 14:15:00,37.94,37.95,37.92,37.92,42600.0,23.9236,23.9299,23.911,23.911,42600.0
2011-08-31 14:20:00,37.92,37.96,37.92,37.94,30400.0,23.911,23.9363,23.911,23.9236,30400.0
2011-08-31 14:25:00,37.95,37.95,37.89,37.91,24100.0,23.9299,23.9299,23.8921,23.9047,24100.0
2011-08-31 14:30:00,37.9,37.91,37.88,37.9,28000.0,23.8984,23.9047,23.8858,23.8984,28000.0
2011-08-31 14:35:00,37.9,37.91,37.86,37.91,55300.0,23.8984,23.9047,23.8732,23.9047,55300.0
2011-08-31 14:40:00,37.91,37.91,37.84,37.84,44300.0,23.9047,23.9047,23.8606,23.8606,44300.0
2011-08-31 14:45:00,37.84,37.88,37.83,37.88,46400.0,23.8606,23.8858,23.8543,23.8858,46400.0
2011-08-31 14:50:00,37.87,37.88,37.78,37.78,29600.0,23.8795,23.8858,23.8227,23.8227,29600.0
2011-08-31 14:55:00,37.78,37.83,37.77,37.83,58400.0,23.8227,23.8543,23.8164,23.8543,58400.0
2011-08-31 15:00:00,37.83,37.86,37.8,37.85,53900.0,23.8543,23.8732,23.8354,23.8669,53900.0
2011-08-31 15:05:00,37.86,37.89,37.84,37.84,38800.0,23.8732,23.8921,23.8606,23.8606,38800.0
2011-08-31 15:10:00,37.85,37.85,37.71,37.72,64300.0,23.8669,23.8669,23.7786,23.7849,64300.0
2011-08-31 15:15:00,37.72,37.73,37.62,37.66,82800.0,23.7849,23.7912,23.7219,23.7471,82800.0
2011-08-31 15:20:00,37.66,37.76,37.66,37.75,56700.0,23.7471,23.8101,23.7471,23.8038,56700.0
2011-08-31 15:25:00,37.76,37.78,37.72,37.78,46200.0,23.8101,23.8227,23.7849,23.8227,46200.0
2011-08-31 15:30:00,37.78,37.8,37.75,37.79,54400.0,23.8227,23.8354,23.8038,23.8291,54400.0
2011-08-31 15:35:00,37.79,37.85,37.78,37.81,75300.0,23.8291,23.8669,23.8227,23.8417,75300.0
2011-08-31 15:40:00,37.82,37.9,37.81,37.9,88500.0,23.848,23.8984,23.8417,23.8984,88500.0
2011-08-31 15:45:00,37.9,37.98,37.89,37.98,156300.0,23.8984,23.9489,23.8921,23.9489,156300.0
2011-08-31 15:50:00,37.99,38.0,37.92,37.94,126900.0,23.9552,23.9615,23.911,23.9236,126900.0
2011-08-31 15:55:00,37.94,37.97,37.83,37.9,331600.0,23.9236,23.9426,23.8543,23.8984,331600.0
2011-09-01 09:30:00,37.94,37.97,37.79,37.86,67900.0,23.9236,23.9426,23.8291,23.8732,67900.0
2011-09-01 09:35:00,37.88,38.0,37.88,37.97,26300.0,23.8858,23.9615,23.8858,23.9426,26300.0
2011-09-01 09:40:00,37.97,38.06,37.95,38.01,34800.0,23.9426,23.9993,23.9299,23.9678,34800.0
2011-09-01 09:45:00,38.01,38.02,37.9,37.92,27500.0,23.9678,23.9741,23.8984,23.911,27500.0
2011-09-01 09:50:00,37.92,37.93,37.81,37.81,27900.0,23.911,23.9173,23.8417,23.8417,27900.0
2011-09-01 09:55:00,37.81,37.84,37.76,37.84,30000.0,23.8417,23.8606,23.8101,23.8606,30000.0
2011-09-01 10:00:00,37.82,38.18,37.8,38.07,215600.0,23.848,24.075,23.8354,24.0056,215600.0
2011-09-01 10:05:00,38.08,38.09,37.98,37.99,40300.0,24.0119,24.0182,23.9489,23.9552,40300.0
2011-09-01 10:10:00,37.98,38.0,37.87,37.87,38900.0,23.9489,23.9615,23.8795,23.8795,38900.0
2011-09-01 10:15:00,37.87,37.95,37.84,37.95,17600.0,23.8795,23.9299,23.8606,23.9299,17600.0
2011-09-01 10:20:00,37.96,38.0,37.95,38.0,11500.0,23.9363,23.9615,23.9299,23.9615,11500.0
2011-09-01 10:25:00,38.0,38.01,37.91,37.91,25600.0,23.9615,23.9678,23.9047,23.9047,25600.0
2011-09-01 10:30:00,37.91,37.94,37.83,37.84,36800.0,23.9047,23.9236,23.8543,23.8606,36800.0
2011-09-01 10:35:00,37.84,37.94,37.81,37.93,21800.0,23.8606,23.9236,23.8417,23.9173,21800.0
2011-09-01 10:40:00,37.93,38.0,37.92,37.97,17200.0,23.9173,23.9615,23.911,23.9426,17200.0
2011-09-01 10:45:00,37.97,37.97,37.87,37.87,11000.0,23.9426,23.9426,23.8795,23.8795,11000.0
2011-09-01 10:50:00,37.86,37.96,37.84,37.92,22400.0,23.8732,23.9363,23.8606,23.911,22400.0
2011-09-01 10:55:00,37.92,37.92,37.84,37.85,24100.0,23.911,23.911,23.8606,23.8669,24100.0
2011-09-01 11:00:00,37.86,37.89,37.83,37.88,28200.0,23.8732,23.8921,23.8543,23.8858,28200.0
2011-09-01 11:05:00,37.88,37.9,37.86,37.88,36300.0,23.8858,23.8984,23.8732,23.8858,36300.0
2011-09-01 11:10:00,37.88,37.89,37.85,37.88,28100.0,23.8858,23.8921,23.8669,23.8858,28100.0
2011-09-01 11:15:00,37.88,37.98,37.88,37.98,13800.0,23.8858,23.9489,23.8858,23.9489,13800.0
2011-09-01 11:20:00,37.98,38.03,37.96,38.03,29700.0,23.9489,23.9804,23.9363,23.9804,29700.0
2011-09-01 11:25:00,38.03,38.05,37.99,38.04,36400.0,23.9804,23.993,23.9552,23.9867,36400.0
2011-09-01 11:30:00,38.05,38.09,38.03,38.09,18000.0,23.993,24.0182,23.9804,24.0182,18000.0
2011-09-01 11:35:00,38.08,38.1,38.08,38.09,25500.0,24.0119,24.0245,24.0119,24.0182,25500.0
2011-09-01 11:40:00,38.09,38.09,37.99,38.0,42100.0,24.0182,24.0182,23.9552,23.9615,42100.0
2011-09-01 11:45:00,37.99,38.02,37.99,38.02,32600.0,23.9552,23.9741,23.9552,23.9741,32600.0
2011-09-01 11:50:00,38.02,38.06,37.97,38.04,52600.0,23.9741,23.9993,23.9426,23.9867,52600.0
2011-09-01 11:55:00,38.04,38.09,38.04,38.06,22500.0,23.9867,24.0182,23.9867,23.9993,22500.0
2011-09-01 12:00:00,38.06,38.06,37.98,38.0,21100.0,23.9993,23.9993,23.9489,23.9615,21100.0
2011-09-01 12:05:00,37.99,38.0,37.95,37.98,26000.0,23.9552,23.9615,23.9299,23.9489,26000.0
2011-09-01 12:10:00,37.99,38.0,37.97,37.99,25400.0,23.9552,23.9615,23.9426,23.9552,25400.0
2011-09-01 12:15:00,37.98,37.98,37.94,37.95,11700.0,23.9489,23.9489,23.9236,23.9299,11700.0
2011-09-01 12:20:00,37.95,37.99,37.93,37.98,35400.0,23.9299,23.9552,23.9173,23.9489,35400.0
2011-09-01 12:25:00,37.97,37.98,37.94,37.96,25100.0,23.9426,23.9489,23.9236,23.9363,25100.0
2011-09-01 12:30:00,37.97,38.01,37.97,37.99,15200.0,23.9426,23.9678,23.9426,23.9552,15200.0
2011-09-01 12:35:00,37.99,38.02,37.98,38.0,13200.0,23.9552,23.9741,23.9489,23.9615,13200.0
2011-09-01 12:40:00,38.01,38.02,37.98,37.98,9500.0,23.9678,23.9741,23.9489,23.9489,9500.0
2011-09-01 12:45:00,37.98,37.98,37.94,37.94,19600.0,23.9489,23.9489,23.9236,23.9236,19600.0
2011-09-01 12:50:00,37.94,37.95,37.91,37.91,11300.0,23.9236,23.9299,23.9047,23.9047,11300.0
2011-09-01 12:55:00,37.92,37.94,37.91,37.92,14900.0,23.911,23.9236,23.9047,23.911,14900.0
2011-09-01 13:00:00,37.91,37.96,37.9,37.93,38500.0,23.9047,23.9363,23.8984,23.9173,38500.0
2011-09-01 13:05:00,37.93,37.93,37.88,37.89,22200.0,23.9173,23.9173,23.8858,23.8921,22200.0
2011-09-01 13:10:00,37.9,37.92,37.88,37.91,28400.0,23.8984,23.911,23.8858,23.9047,28400.0
2011-09-01 13:15:00,37.92,37.94,37.9,37.94,23400.0,23.911,23.9236,23.8984,23.9236,23400.0
2011-09-01 13:20:00,37.94,37.96,37.92,37.92,49200.0,23.9236,23.9363,23.911,23.911,49200.0
2011-09-01 13:25:00,37.92,38.0,37.92,37.97,24700.0,23.911,23.9615,23.911,23.9426,24700.0
2011-09-01 13:30:00,37.97,37.99,37.91,37.95,40700.0,23.9426,23.9552,23.9047,23.9299,40700.0
2011-09-01 13:35:00,37.95,37.95,37.87,37.89,30600.0,23.9299,23.9299,23.8795,23.8921,30600.0
2011-09-01 13:40:00,37.88,37.88,37.81,37.84,47200.0,23.8858,23.8858,23.8417,23.8606,47200.0
2011-09-01 13:45:00,37.84,37.86,37.81,37.84,34000.0,23.8606,23.8732,23.8417,23.8606,34000.0
2011-09-01 13:50:00,37.85,37.85,37.77,37.81,44500.0,23.8669,23.8669,23.8164,23.8417,44500.0
2011-09-01 13:55:00,37.8,37.89,37.8,37.84,48400.0,23.8354,23.8921,23.8354,23.8606,48400.0
2011-09-01 14:00:00,37.83,37.83,37.71,37.71,44800.0,23.8543,23.8543,23.7786,23.7786,44800.0
2011-09-01 14:05:00,37.72,37.77,37.71,37.77,27400.0,23.7849,23.8164,23.7786,23.8164,27400.0
2011-09-01 14:10:00,37.78,37.81,37.77,37.81,20000.0,23.8227,23.8417,23.8164,23.8417,20000.0
2011-09-01 14:15:00,37.81,37.83,37.79,37.81,27700.0,23.8417,23.8543,23.8291,23.8417,27700.0
2011-09-01 14:20:00,37.8,37.81,37.76,37.79,27100.0,23.8354,23.8417,23.8101,23.8291,27100.0
2011-09-01 14:25:00,37.79,37.83,37.79,37.83,22100.0,23.8291,23.8543,23.8291,23.8543,22100.0
2011-09-01 14:30:00,37.83,37.86,37.82,37.84,34100.0,23.8543,23.8732,23.848,23.8606,34100.0
2011-09-01 14:35:00,37.84,37.86,37.83,37.85,18300.0,23.8606,23.8732,23.8543,23.8669,18300.0
2011-09-01 14:40:00,37.86,37.89,37.85,37.87,28600.0,23.8732,23.8921,23.8669,23.8795,28600.0
2011-09-01 14:45:00,37.87,37.88,37.81,37.84,47900.0,23.8795,23.8858,23.8417,23.8606,47900.0
2011-09-01 14:50:00,37.84,37.84,37.78,37.78,30800.0,23.8606,23.8606,23.8227,23.8227,30800.0
2011-09-01 14:55:00,37.79,37.79,37.77,37.79,32200.0,23.8291,23.8291,23.8164,23.8291,32200.0
2011-09-01 15:00:00,37.79,37.79,37.74,37.74,27400.0,23.8291,23.8291,23.7975,23.7975,27400.0
2011-09-01 15:05:00,37.74,37.79,37.73,37.76,43200.0,23.7975,23.8291,23.7912,23.8101,43200.0
2011-09-01 15:10:00,37.76,37.79,37.75,37.77,52200.0,23.8101,23.8291,23.8038,23.8164,52200.0
2011-09-01 15:15:00,37.77,37.81,37.77,37.78,63800.0,23.8164,23.8417,23.8164,23.8227,63800.0
2011-09-01 15:20:00,37.79,37.83,37.75,37.82,64700.0,23.8291,23.8543,23.8038,23.848,64700.0
2011-09-01 15:25:00,37.81,37.85,37.78,37.78,65900.0,23.8417,23.8669,23.8227,23.8227,65900.0
2011-09-01 15:30:00,37.79,37.8,37.72,37.73,106800.0,23.8291,23.8354,23.7849,23.7912,106800.0
2011-09-01 15:35:00,37.73,37.75,37.7,37.72,109000.0,23.7912,23.8038,23.7723,23.7849,109000.0
2011-09-01 15:40:00,37.73,37.76,37.71,37.76,115700.0,23.7912,23.8101,23.7786,23.8101,115700.0
2011-09-01 15:45:00,37.77,37.81,37.73,37.76,110900.0,23.8164,23.8417,23.7912,23.8101,110900.0
2011-09-01 15:50:00,37.76,37.76,37.68,37.7,150600.0,23.8101,23.8101,23.7597,23.7723,150600.0
2011-09-01 15:55:00,37.7,37.75,37.69,37.71,240400.0,23.7723,23.8038,23.766,23.7786,240400.0
2011-09-02 09:30:00,37.3,37.74,37.3,37.71,74600.0,23.5201,23.7975,23.5201,23.7786,74600.0
2011-09-02 09:35:00,37.7,37.74,37.52,37.52,43300.0,23.7723,23.7975,23.6588,23.6588,43300.0
2011-09-02 09:40:00,37.52,37.52,37.47,37.49,24800.0,23.6588,23.6588,23.6273,23.6399,24800.0
2011-09-02 09:45:00,37.5,37.56,37.44,37.5,43100.0,23.6462,23.684,23.6084,23.6462,43100.0
2011-09-02 09:50:00,37.49,37.49,37.38,37.4,38700.0,23.6399,23.6399,23.5705,23.5831,38700.0
2011-09-02 09:55:00,37.41,37.43,37.34,37.36,24900.0,23.5894,23.6021,23.5453,23.5579,24900.0
2011-09-02 10:00:00,37.36,37.48,37.36,37.46,30700.0,23.5579,23.6336,23.5579,23.621,30700.0
2011-09-02 10:05:00,37.45,37.5,37.41,37.49,25600.0,23.6147,23.6462,23.5894,23.6399,25600.0
2011-09-02 10:10:00,37.5,37.51,37.46,37.47,23600.0,23.6462,23.6525,23.621,23.6273,23600.0
2011-09-02 10:15:00,37.48,37.49,37.38,37.48,40800.0,23.6336,23.6399,23.5705,23.6336,40800.0
2011-09-02 10:20:00,37.48,37.5,37.45,37.45,34900.0,23.6336,23.6462,23.6147,23.6147,34900.0
2011-09-02 10:25:00,37.45,37.52,37.45,37.47,40600.0,23.6147,23.6588,23.6147,23.6273,40600.0
2011-09-02 10:30:00,37.46,37.46,37.36,37.39,33300.0,23.621,23.621,23.5579,23.5768,33300.0
2011-09-02 10:35:00,37.4,37.41,37.35,37.36,17200.0,23.5831,23.5894,23.5516,23.5579,17200.0
2011-09-02 10:40:00,37.37,37.42,37.34,37.35,20000.0,23.5642,23.5957,23.5453,23.5516,20000.0
2011-09-02 10:45:00,37.36,37.37,37.3,37.32,18800.0,23.5579,23.5642,23.5201,23.5327,18800.0
2011-09-02 10:50:00,37.33,37.38,37.29,37.34,26800.0,23.539,23.5705,23.5138,23.5453,26800.0
2011-09-02 10:55:00,37.34,37.44,37.33,37.43,19100.0,23.5453,23.6084,23.539,23.6021,19100.0
2011-09-02 11:00:00,37.43,37.52,37.43,37.49,22900.0,23.6021,23.6588,23.6021,23.6399,22900.0
2011-09-02 11:05:00,37.49,37.49,37.44,37.45,13500.0,23.6399,23.6399,23.6084,23.6147,13500.0
2011-09-02 11:10:00,37.44,37.51,37.44,37.5,15000.0,23.6084,23.6525,23.6084,23.6462,15000.0
2011-09-02 11:15:00,37.49,37.51,37.45,37.47,15100.0,23.6399,23.6525,23.6147,23.6273,15100.0
2011-09-02 11:20:00,37.47,37.51,37.47,37.48,21200.0,23.6273,23.6525,23.6273,23.6336,21200.0
2011-09-02 11:25:00,37.49,37.55,37.48,37.55,27300.0,23.6399,23.6777,23.6336,23.6777,27300.0
2011-09-02 11:30:00,37.54,37.55,37.5,37.5,35800.0,23.6714,23.6777,23.6462,23.6462,35800.0
2011-09-02 11:35:00,37.5,37.54,37.48,37.54,15800.0,23.6462,23.6714,23.6336,23.6714,15800.0
2011-09-02 11:40:00,37.53,37.54,37.51,37.51,14200.0,23.6651,23.6714,23.6525,23.6525,14200.0
2011-09-02 11:45:00,37.51,37.51,37.49,37.5,31000.0,23.6525,23.6525,23.6399,23.6462,31000.0
2011-09-02 11:50:00,37.5,37.54,37.5,37.53,18500.0,23.6462,23.6714,23.6462,23.6651,18500.0
2011-09-02 11:55:00,37.53,37.56,37.51,37.55,22300.0,23.6651,23.684,23.6525,23.6777,22300.0
2011-09-02 12:00:00,37.56,37.6,37.56,37.6,15800.0,23.684,23.7092,23.684,23.7092,15800.0
2011-09-02 12:05:00,37.6,37.64,37.58,37.58,21700.0,23.7092,23.7345,23.6966,23.6966,21700.0
2011-09-02 12:10:00,37.58,37.58,37.55,37.57,23400.0,23.6966,23.6966,23.6777,23.6903,23400.0
2011-09-02 12:15:00,37.56,37.58,37.54,37.56,12100.0,23.684,23.6966,23.6714,23.684,12100.0
2011-09-02 12:20:00,37.56,37.58,37.54,37.54,14500.0,23.684,23.6966,23.6714,23.6714,14500.0
2011-09-02 12:25:00,37.55,37.55,37.5,37.52,12700.0,23.6777,23.6777,23.6462,23.6588,12700.0
2011-09-02 12:30:00,37.53,37.55,37.52,37.54,9400.0,23.6651,23.6777,23.6588,23.6714,9400.0
2011-09-02 12:35:00,37.55,37.56,37.53,37.55,18500.0,23.6777,23.684,23.6651,23.6777,18500.0
2011-09-02 12:40:00,37.55,37.58,37.54,37.57,7100.0,23.6777,23.6966,23.6714,23.6903,7100.0
2011-09-02 12:45:00,37.58,37.6,37.56,37.6,16000.0,23.6966,23.7092,23.684,23.7092,16000.0
2011-09-02 12:50:00,37.59,37.61,37.58,37.58,12300.0,23.7029,23.7156,23.6966,23.6966,12300.0
2011-09-02 12:55:00,37.59,37.6,37.59,37.6,13500.0,23.7029,23.7092,23.7029,23.7092,13500.0
2011-09-02 13:00:00,37.6,37.62,37.57,37.58,22100.0,23.7092,23.7219,23.6903,23.6966,22100.0
2011-09-02 13:05:00,37.58,37.62,37.57,37.62,12200.0,23.6966,23.7219,23.6903,23.7219,12200.0
2011-09-02 13:10:00,37.62,37.62,37.6,37.6,24300.0,23.7219,23.7219,23.7092,23.7092,24300.0
2011-09-02 13:15:00,37.6,37.61,37.58,37.59,21400.0,23.7092,23.7156,23.6966,23.7029,21400.0
2011-09-02 13:20:00,37.6,37.65,37.59,37.61,38800.0,23.7092,23.7408,23.7029,23.7156,38800.0
2011-09-02 13:25:00,37.61,37.62,37.59,37.59,26700.0,23.7156,23.7219,23.7029,23.7029,26700.0
2011-09-02 13:30:00,37.59,37.65,37.59,37.63,20800.0,23.7029,23.7408,23.7029,23.7282,20800.0
2011-09-02 13:35:00,37.63,37.63,37.58,37.59,16800.0,23.7282,23.7282,23.6966,23.7029,16800.0
2011-09-02 13:40:00,37.59,37.59,37.57,37.57,17000.0,23.7029,23.7029,23.6903,23.6903,17000.0
2011-09-02 13:45:00,37.57,37.58,37.55,37.58,20100.0,23.6903,23.6966,23.6777,23.6966,20100.0
2011-09-02 13:50:00,37.59,37.6,37.55,37.56,30600.0,23.7029,23.7092,23.6777,23.684,30600.0
2011-09-02 13:55:00,37.56,37.6,37.56,37.59,13700.0,23.684,23.7092,23.684,23.7029,13700.0
2011-09-02 14:00:00,37.59,37.63,37.58,37.6,32600.0,23.7029,23.7282,23.6966,23.7092,32600.0
2011-09-02 14:05:00,37.61,37.62,37.6,37.6,21000.0,23.7156,23.7219,23.7092,23.7092,21000.0
2011-09-02 14:10:00,37.61,37.63,37.52,37.55,112000.0,23.7156,23.7282,23.6588,23.6777,112000.0
2011-09-02 14:15:00,37.54,37.56,37.51,37.56,35700.0,23.6714,23.684,23.6525,23.684,35700.0
2011-09-02 14:20:00,37.55,37.59,37.53,37.55,30400.0,23.6777,23.7029,23.6651,23.6777,30400.0
2011-09-02 14:25:00,37.55,37.57,37.53,37.55,19500.0,23.6777,23.6903,23.6651,23.6777,19500.0
2011-09-02 14:30:00,37.55,37.55,37.45,37.47,84600.0,23.6777,23.6777,23.6147,23.6273,84600.0
2011-09-02 14:35:00,37.47,37.49,37.46,37.48,40800.0,23.6273,23.6399,23.621,23.6336,40800.0
2011-09-02 14:40:00,37.48,37.54,37.47,37.51,25600.0,23.6336,23.6714,23.6273,23.6525,25600.0
2011-09-02 14:45:00,37.51,37.53,37.45,37.45,24500.0,23.6525,23.6651,23.6147,23.6147,24500.0
2011-09-02 14:50:00,37.45,37.54,37.45,37.54,30600.0,23.6147,23.6714,23.6147,23.6714,30600.0
2011-09-02 14:55:00,37.52,37.54,37.48,37.5,30100.0,23.6588,23.6714,23.6336,23.6462,30100.0
2011-09-02 15:00:00,37.5,37.52,37.4,37.43,40700.0,23.6462,23.6588,23.5831,23.6021,40700.0
2011-09-02 15:05:00,37.42,37.5,37.42,37.48,36500.0,23.5957,23.6462,23.5957,23.6336,36500.0
2011-09-02 15:10:00,37.48,37.51,37.44,37.5,22500.0,23.6336,23.6525,23.6084,23.6462,22500.0
2011-09-02 15:15:00,37.51,37.51,37.46,37.49,37000.0,23.6525,23.6525,23.621,23.6399,37000.0
2011-09-02 15:20:00,37.48,37.52,37.48,37.51,30800.0,23.6336,23.6588,23.6336,23.6525,30800.0
2011-09-02 15:25:00,37.51,37.52,37.48,37.49,41600.0,23.6525,23.6588,23.6336,23.6399,41600.0
2011-09-02 15:30:00,37.49,37.53,37.48,37.53,39800.0,23.6399,23.6651,23.6336,23.6651,39800.0
2011-09-02 15:35:00,37.52,37.53,37.47,37.5,89800.0,23.6588,23.6651,23.6273,23.6462,89800.0
2011-09-02 15:40:00,37.49,37.54,37.48,37.5,64000.0,23.6399,23.6714,23.6336,23.6462,64000.0
2011-09-02 15:45:00,37.5,37.52,37.44,37.47,120300.0,23.6462,23.6588,23.6084,23.6273,120300.0
2011-09-02 15:50:00,37.47,37.51,37.45,37.5,111800.0,23.6273,23.6525,23.6147,23.6462,111800.0
2011-09-02 15:55:00,37.5,37.51,37.39,37.4,235000.0,23.6462,23.6525,23.5768,23.5831,235000.0
2011-09-06 09:30:00,36.7,36.91,36.58,36.61,90400.0,23.1417,23.2742,23.0661,23.085,90400.0
2011-09-06 09:35:00,36.59,36.66,36.54,36.64,46500.0,23.0724,23.1165,23.0408,23.1039,46500.0
2011-09-06 09:40:00,36.64,36.65,36.57,36.61,33400.0,23.1039,23.1102,23.0598,23.085,33400.0
2011-09-06 09:45:00,36.62,36.74,36.6,36.72,51200.0,23.0913,23.167,23.0787,23.1544,51200.0
2011-09-06 09:50:00,36.72,36.8,36.63,36.79,45600.0,23.1544,23.2048,23.0976,23.1985,45600.0
2011-09-06 09:55:00,36.79,36.93,36.79,36.93,38700.0,23.1985,23.2868,23.1985,23.2868,38700.0
2011-09-06 10:00:00,36.93,37.1,36.86,36.86,258500.0,23.2868,23.394,23.2426,23.2426,258500.0
2011-09-06 10:05:00,36.86,36.87,36.78,36.82,53300.0,23.2426,23.2489,23.1922,23.2174,53300.0
2011-09-06 10:10:00,36.82,36.83,36.74,36.74,50300.0,23.2174,23.2237,23.167,23.167,50300.0
2011-09-06 10:15:00,36.75,36.76,36.73,36.74,20100.0,23.1733,23.1796,23.1607,23.167,20100.0
2011-09-06 10:20:00,36.75,36.76,36.7,36.71,44200.0,23.1733,23.1796,23.1417,23.148,44200.0
2011-09-06 10:25:00,36.72,36.76,36.67,36.69,48300.0,23.1544,23.1796,23.1228,23.1354,48300.0
2011-09-06 10:30:00,36.68,36.71,36.63,36.64,58000.0,23.1291,23.148,23.0976,23.1039,58000.0
2011-09-06 10:35:00,36.65,36.72,36.65,36.67,45900.0,23.1102,23.1544,23.1102,23.1228,45900.0
2011-09-06 10:40:00,36.67,36.77,36.67,36.74,32300.0,23.1228,23.1859,23.1228,23.167,32300.0
2011-09-06 10:45:00,36.74,36.74,36.64,36.66,43100.0,23.167,23.167,23.1039,23.1165,43100.0
2011-09-06 10:50:00,36.67,36.74,36.66,36.72,23600.0,23.1228,23.167,23.1165,23.1544,23600.0
2011-09-06 10:55:00,36.72,36.77,36.71,36.73,24200.0,23.1544,23.1859,23.148,23.1607,24200.0
2011-09-06 11:00:00,36.73,36.78,36.72,36.73,30900.0,23.1607,23.1922,23.1544,23.1607,30900.0
2011-09-06 11:05:00,36.72,36.75,36.71,36.74,29000.0,23.1544,23.1733,23.148,23.167,29000.0
2011-09-06 11:10:00,36.74,36.79,36.7,36.79,36200.0,23.167,23.1985,23.1417,23.1985,36200.0
2011-09-06 11:15:00,36.77,36.8,36.73,36.73,49300.0,23.1859,23.2048,23.1607,23.1607,49300.0
2011-09-06 11:20:00,36.74,36.75,36.72,36.73,21700.0,23.167,23.1733,23.1544,23.1607,21700.0
2011-09-06 11:25:00,36.72,36.77,36.72,36.74,24500.0,23.1544,23.1859,23.1544,23.167,24500.0
2011-09-06 11:30:00,36.74,36.76,36.71,36.72,33500.0,23.167,23.1796,23.148,23.1544,33500.0
2011-09-06 11:35:00,36.72,36.73,36.7,36.72,27400.0,23.1544,23.1607,23.1417,23.1544,27400.0
2011-09-06 11:40:00,36.72,36.77,36.71,36.77,22200.0,23.1544,23.1859,23.148,23.1859,22200.0
2011-09-06 11:45:00,36.77,36.77,36.75,36.77,21000.0,23.1859,23.1859,23.1733,23.1859,21000.0
2011-09-06 11:50:00,36.77,36.81,36.77,36.79,25600.0,23.1859,23.2111,23.1859,23.1985,25600.0
2011-09-06 11:55:00,36.8,36.82,36.79,36.8,64800.0,23.2048,23.2174,23.1985,23.2048,64800.0
2011-09-06 12:00:00,36.8,36.81,36.78,36.81,29700.0,23.2048,23.2111,23.1922,23.2111,29700.0
2011-09-06 12:05:00,36.81,36.82,36.76,36.76,52300.0,23.2111,23.2174,23.1796,23.1796,52300.0
2011-09-06 12:10:00,36.77,36.81,36.76,36.81,24200.0,23.1859,23.2111,23.1796,23.2111,24200.0
2011-09-06 12:15:00,36.81,36.85,36.79,36.8,63900.0,23.2111,23.2363,23.1985,23.2048,63900.0
2011-09-06 12:20:00,36.8,36.81,36.79,36.8,88800.0,23.2048,23.2111,23.1985,23.2048,88800.0
2011-09-06 12:25:00,36.8,36.8,36.79,36.8,34700.0,23.2048,23.2048,23.1985,23.2048,34700.0
2011-09-06 12:30:00,36.8,36.8,36.78,36.79,31500.0,23.2048,23.2048,23.1922,23.1985,31500.0
2011-09-06 12:35:00,36.78,36.79,36.75,36.78,25400.0,23.1922,23.1985,23.1733,23.1922,25400.0
2011-09-06 12:40:00,36.78,36.8,36.77,36.8,26800.0,23.1922,23.2048,23.1859,23.2048,26800.0
2011-09-06 12:45:00,36.8,36.83,36.79,36.82,27400.0,23.2048,23.2237,23.1985,23.2174,27400.0
2011-09-06 12:50:00,36.83,36.85,36.79,36.8,56000.0,23.2237,23.2363,23.1985,23.2048,56000.0
2011-09-06 12:55:00,36.8,36.81,36.79,36.81,20400.0,23.2048,23.2111,23.1985,23.2111,20400.0
2011-09-06 13:00:00,36.81,36.81,36.76,36.77,60400.0,23.2111,23.2111,23.1796,23.1859,60400.0
2011-09-06 13:05:00,36.78,36.81,36.77,36.8,48000.0,23.1922,23.2111,23.1859,23.2048,48000.0
2011-09-06 13:10:00,36.8,36.81,36.79,36.79,46500.0,23.2048,23.2111,23.1985,23.1985,46500.0
2011-09-06 13:15:00,36.79,36.8,36.76,36.8,36500.0,23.1985,23.2048,23.1796,23.2048,36500.0
2011-09-06 13:20:00,36.8,36.81,36.78,36.8,39200.0,23.2048,23.2111,23.1922,23.2048,39200.0
2011-09-06 13:25:00,36.79,36.8,36.75,36.79,39600.0,23.1985,23.2048,23.1733,23.1985,39600.0
2011-09-06 13:30:00,36.79,36.8,36.77,36.79,35100.0,23.1985,23.2048,23.1859,23.1985,35100.0
2011-09-06 13:35:00,36.8,36.8,36.78,36.8,39500.0,23.2048,23.2048,23.1922,23.2048,39500.0
2011-09-06 13:40:00,36.8,36.8,36.78,36.8,62700.0,23.2048,23.2048,23.1922,23.2048,62700.0
2011-09-06 13:45:00,36.8,36.81,36.78,36.8,84400.0,23.2048,23.2111,23.1922,23.2048,84400.0
2011-09-06 13:50:00,36.8,36.81,36.79,36.8,42300.0,23.2048,23.2111,23.1985,23.2048,42300.0
2011-09-06 13:55:00,36.8,36.8,36.77,36.78,30800.0,23.2048,23.2048,23.1859,23.1922,30800.0
2011-09-06 14:00:00,36.78,36.81,36.78,36.79,38300.0,23.1922,23.2111,23.1922,23.1985,38300.0
2011-09-06 14:05:00,36.78,36.82,36.78,36.82,54600.0,23.1922,23.2174,23.1922,23.2174,54600.0
2011-09-06 14:10:00,36.82,36.86,36.8,36.83,49600.0,23.2174,23.2426,23.2048,23.2237,49600.0
2011-09-06 14:15:00,36.84,36.86,36.83,36.85,51400.0,23.23,23.2426,23.2237,23.2363,51400.0
2011-09-06 14:20:00,36.86,36.86,36.82,36.85,50800.0,23.2426,23.2426,23.2174,23.2363,50800.0
2011-09-06 14:25:00,36.84,36.86,36.84,36.84,65100.0,23.23,23.2426,23.23,23.23,65100.0
2011-09-06 14:30:00,36.84,36.86,36.83,36.83,69400.0,23.23,23.2426,23.2237,23.2237,69400.0
2011-09-06 14:35:00,36.84,36.85,36.82,36.82,40500.0,23.23,23.2363,23.2174,23.2174,40500.0
2011-09-06 14:40:00,36.82,36.83,36.79,36.81,26800.0,23.2174,23.2237,23.1985,23.2111,26800.0
2011-09-06 14:45:00,36.82,36.83,36.81,36.81,18900.0,23.2174,23.2237,23.2111,23.2111,18900.0
2011-09-06 14:50:00,36.81,36.84,36.8,36.8,33000.0,23.2111,23.23,23.2048,23.2048,33000.0
2011-09-06 14:55:00,36.8,36.83,36.79,36.8,54000.0,23.2048,23.2237,23.1985,23.2048,54000.0
2011-09-06 15:00:00,36.79,36.8,36.78,36.8,49300.0,23.1985,23.2048,23.1922,23.2048,49300.0
2011-09-06 15:05:00,36.79,36.8,36.77,36.77,33700.0,23.1985,23.2048,23.1859,23.1859,33700.0
2011-09-06 15:10:00,36.78,36.8,36.75,36.77,35100.0,23.1922,23.2048,23.1733,23.1859,35100.0
2011-09-06 15:15:00,36.77,36.77,36.75,36.75,26500.0,23.1859,23.1859,23.1733,23.1733,26500.0
2011-09-06 15:20:00,36.75,36.8,36.75,36.8,43200.0,23.1733,23.2048,23.1733,23.2048,43200.0
2011-09-06 15:25:00,36.8,36.81,36.77,36.77,68100.0,23.2048,23.2111,23.1859,23.1859,68100.0
2011-09-06 15:30:00,36.78,36.8,36.76,36.78,87100.0,23.1922,23.2048,23.1796,23.1922,87100.0
2011-09-06 15:35:00,36.78,36.81,36.77,36.77,184300.0,23.1922,23.2111,23.1859,23.1859,184300.0
2011-09-06 15:40:00,36.77,36.82,36.75,36.82,79800.0,23.1859,23.2174,23.1733,23.2174,79800.0
2011-09-06 15:45:00,36.82,36.89,36.78,36.86,114200.0,23.2174,23.2615,23.1922,23.2426,114200.0
2011-09-06 15:50:00,36.86,36.96,36.86,36.95,128400.0,23.2426,23.3057,23.2426,23.2994,128400.0
2011-09-06 15:55:00,36.95,36.97,36.88,36.9,553300.0,23.2994,23.312,23.2552,23.2679,553300.0
2011-09-07 09:30:00,37.32,37.36,37.11,37.14,86000.0,23.5327,23.5579,23.4003,23.4192,86000.0
2011-09-07 09:35:00,37.15,37.23,37.11,37.23,19800.0,23.4255,23.4759,23.4003,23.4759,19800.0
2011-09-07 09:40:00,37.23,37.34,37.22,37.33,46100.0,23.4759,23.5453,23.4696,23.539,46100.0
2011-09-07 09:45:00,37.33,37.33,37.25,37.29,44700.0,23.539,23.539,23.4886,23.5138,44700.0
2011-09-07 09:50:00,37.3,37.32,37.21,37.23,42600.0,23.5201,23.5327,23.4633,23.4759,42600.0
2011-09-07 09:55:00,37.24,37.26,37.23,37.25,40300.0,23.4822,23.4949,23.4759,23.4886,40300.0
2011-09-07 10:00:00,37.25,37.31,37.24,37.3,78900.0,23.4886,23.5264,23.4822,23.5201,78900.0
2011-09-07 10:05:00,37.3,37.31,37.29,37.3,71200.0,23.5201,23.5264,23.5138,23.5201,71200.0
2011-09-07 10:10:00,37.3,37.31,37.23,37.28,50000.0,23.5201,23.5264,23.4759,23.5075,50000.0
2011-09-07 10:15:00,37.28,37.35,37.28,37.35,48600.0,23.5075,23.5516,23.5075,23.5516,48600.0
2011-09-07 10:20:00,37.34,37.46,37.34,37.46,52100.0,23.5453,23.621,23.5453,23.621,52100.0
2011-09-07 10:25:00,37.46,37.46,37.39,37.41,32000.0,23.621,23.621,23.5768,23.5894,32000.0
2011-09-07 10:30:00,37.41,37.44,37.38,37.39,63500.0,23.5894,23.6084,23.5705,23.5768,63500.0
2011-09-07 10:35:00,37.4,37.41,37.39,37.4,53000.0,23.5831,23.5894,23.5768,23.5831,53000.0
2011-09-07 10:40:00,37.4,37.41,37.39,37.4,28700.0,23.5831,23.5894,23.5768,23.5831,28700.0
2011-09-07 10:45:00,37.4,37.41,37.36,37.36,29100.0,23.5831,23.5894,23.5579,23.5579,29100.0
2011-09-07 10:50:00,37.36,37.39,37.36,37.39,19800.0,23.5579,23.5768,23.5579,23.5768,19800.0
2011-09-07 10:55:00,37.39,37.47,37.38,37.44,53600.0,23.5768,23.6273,23.5705,23.6084,53600.0
2011-09-07 11:00:00,37.44,37.44,37.41,37.42,14800.0,23.6084,23.6084,23.5894,23.5957,14800.0
2011-09-07 11:05:00,37.43,37.46,37.42,37.43,37200.0,23.6021,23.621,23.5957,23.6021,37200.0
2011-09-07 11:10:00,37.43,37.46,37.42,37.42,55600.0,23.6021,23.621,23.5957,23.5957,55600.0
2011-09-07 11:15:00,37.43,37.43,37.4,37.42,28600.0,23.6021,23.6021,23.5831,23.5957,28600.0
2011-09-07 11:20:00,37.41,37.45,37.4,37.44,20500.0,23.5894,23.6147,23.5831,23.6084,20500.0
2011-09-07 11:25:00,37.44,37.45,37.43,37.44,8900.0,23.6084,23.6147,23.6021,23.6084,8900.0
2011-09-07 11:30:00,37.45,37.45,37.44,37.45,31800.0,23.6147,23.6147,23.6084,23.6147,31800.0
2011-09-07 11:35:00,37.45,37.45,37.43,37.44,17600.0,23.6147,23.6147,23.6021,23.6084,17600.0
2011-09-07 11:40:00,37.44,37.46,37.43,37.45,25700.0,23.6084,23.621,23.6021,23.6147,25700.0
2011-09-07 11:45:00,37.45,37.45,37.44,37.45,10700.0,23.6147,23.6147,23.6084,23.6147,10700.0
2011-09-07 11:50:00,37.45,37.45,37.44,37.45,24000.0,23.6147,23.6147,23.6084,23.6147,24000.0
2011-09-07 11:55:00,37.45,37.46,37.45,37.46,7400.0,23.6147,23.621,23.6147,23.621,7400.0
2011-09-07 12:00:00,37.46,37.46,37.44,37.44,14000.0,23.621,23.621,23.6084,23.6084,14000.0
2011-09-07 12:05:00,37.45,37.48,37.44,37.48,19400.0,23.6147,23.6336,23.6084,23.6336,19400.0
2011-09-07 12:10:00,37.48,37.5,37.47,37.5,11300.0,23.6336,23.6462,23.6273,23.6462,11300.0
2011-09-07 12:15:00,37.49,37.49,37.47,37.48,18300.0,23.6399,23.6399,23.6273,23.6336,18300.0
2011-09-07 12:20:00,37.48,37.5,37.48,37.49,21000.0,23.6336,23.6462,23.6336,23.6399,21000.0
2011-09-07 12:25:00,37.49,37.5,37.43,37.44,46300.0,23.6399,23.6462,23.6021,23.6084,46300.0
2011-09-07 12:30:00,37.44,37.45,37.42,37.44,36500.0,23.6084,23.6147,23.5957,23.6084,36500.0
2011-09-07 12:35:00,37.43,37.45,37.43,37.45,23300.0,23.6021,23.6147,23.6021,23.6147,23300.0
2011-09-07 12:40:00,37.45,37.46,37.44,37.45,30500.0,23.6147,23.621,23.6084,23.6147,30500.0
2011-09-07 12:45:00,37.45,37.45,37.42,37.43,23300.0,23.6147,23.6147,23.5957,23.6021,23300.0
2011-09-07 12:50:00,37.44,37.45,37.43,37.45,14700.0,23.6084,23.6147,23.6021,23.6147,14700.0
2011-09-07 12:55:00,37.45,37.45,37.44,37.45,10500.0,23.6147,23.6147,23.6084,23.6147,10500.0
2011-09-07 13:00:00,37.45,37.45,37.43,37.44,26500.0,23.6147,23.6147,23.6021,23.6084,26500.0
2011-09-07 13:05:00,37.45,37.45,37.38,37.38,78400.0,23.6147,23.6147,23.5705,23.5705,78400.0
2011-09-07 13:10:00,37.39,37.43,37.38,37.43,24900.0,23.5768,23.6021,23.5705,23.6021,24900.0
2011-09-07 13:15:00,37.43,37.44,37.42,37.43,14900.0,23.6021,23.6084,23.5957,23.6021,14900.0
2011-09-07 13:20:00,37.43,37.45,37.42,37.45,25600.0,23.6021,23.6147,23.5957,23.6147,25600.0
2011-09-07 13:25:00,37.45,37.48,37.45,37.48,14300.0,23.6147,23.6336,23.6147,23.6336,14300.0
2011-09-07 13:30:00,37.48,37.49,37.47,37.48,20200.0,23.6336,23.6399,23.6273,23.6336,20200.0
2011-09-07 13:35:00,37.48,37.52,37.48,37.51,15600.0,23.6336,23.6588,23.6336,23.6525,15600.0
2011-09-07 13:40:00,37.52,37.53,37.51,37.51,25600.0,23.6588,23.6651,23.6525,23.6525,25600.0
2011-09-07 13:45:00,37.52,37.55,37.51,37.55,17400.0,23.6588,23.6777,23.6525,23.6777,17400.0
2011-09-07 13:50:00,37.55,37.55,37.54,37.55,18600.0,23.6777,23.6777,23.6714,23.6777,18600.0
2011-09-07 13:55:00,37.56,37.58,37.55,37.57,31500.0,23.684,23.6966,23.6777,23.6903,31500.0
2011-09-07 14:00:00,37.58,37.6,37.55,37.6,51600.0,23.6966,23.7092,23.6777,23.7092,51600.0
2011-09-07 14:05:00,37.61,37.62,37.6,37.6,25800.0,23.7156,23.7219,23.7092,23.7092,25800.0
2011-09-07 14:10:00,37.61,37.61,37.59,37.59,30600.0,23.7156,23.7156,23.7029,23.7029,30600.0
2011-09-07 14:15:00,37.6,37.61,37.56,37.57,44200.0,23.7092,23.7156,23.684,23.6903,44200.0
2011-09-07 14:20:00,37.58,37.58,37.54,37.55,19100.0,23.6966,23.6966,23.6714,23.6777,19100.0
2011-09-07 14:25:00,37.56,37.6,37.55,37.59,21400.0,23.684,23.7092,23.6777,23.7029,21400.0
2011-09-07 14:30:00,37.6,37.61,37.58,37.58,41000.0,23.7092,23.7156,23.6966,23.6966,41000.0
2011-09-07 14:35:00,37.58,37.6,37.58,37.6,19300.0,23.6966,23.7092,23.6966,23.7092,19300.0
2011-09-07 14:40:00,37.6,37.6,37.59,37.6,34300.0,23.7092,23.7092,23.7029,23.7092,34300.0
2011-09-07 14:45:00,37.59,37.6,37.59,37.59,13700.0,23.7029,23.7092,23.7029,23.7029,13700.0
2011-09-07 14:50:00,37.6,37.6,37.58,37.59,24800.0,23.7092,23.7092,23.6966,23.7029,24800.0
2011-09-07 14:55:00,37.58,37.6,37.55,37.55,74700.0,23.6966,23.7092,23.6777,23.6777,74700.0
2011-09-07 15:00:00,37.55,37.56,37.54,37.56,31000.0,23.6777,23.684,23.6714,23.684,31000.0
2011-09-07 15:05:00,37.55,37.56,37.55,37.55,58900.0,23.6777,23.684,23.6777,23.6777,58900.0
2011-09-07 15:10:00,37.55,37.56,37.54,37.55,53400.0,23.6777,23.684,23.6714,23.6777,53400.0
2011-09-07 15:15:00,37.55,37.56,37.52,37.52,26100.0,23.6777,23.684,23.6588,23.6588,26100.0
2011-09-07 15:20:00,37.53,37.54,37.52,37.52,46300.0,23.6651,23.6714,23.6588,23.6588,46300.0
2011-09-07 15:25:00,37.52,37.53,37.47,37.49,75500.0,23.6588,23.6651,23.6273,23.6399,75500.0
2011-09-07 15:30:00,37.49,37.52,37.47,37.49,71200.0,23.6399,23.6588,23.6273,23.6399,71200.0
2011-09-07 15:35:00,37.48,37.49,37.46,37.49,93600.0,23.6336,23.6399,23.621,23.6399,93600.0
2011-09-07 15:40:00,37.49,37.51,37.47,37.48,93800.0,23.6399,23.6525,23.6273,23.6336,93800.0
2011-09-07 15:45:00,37.47,37.49,37.42,37.42,145400.0,23.6273,23.6399,23.5957,23.5957,145400.0
2011-09-07 15:50:00,37.43,37.48,37.41,37.47,205200.0,23.6021,23.6336,23.5894,23.6273,205200.0
2011-09-07 15:55:00,37.48,37.55,37.47,37.55,367900.0,23.6336,23.6777,23.6273,23.6777,367900.0
2011-09-08 09:30:00,37.46,37.51,37.33,37.48,48800.0,23.621,23.6525,23.539,23.6336,48800.0
2011-09-08 09:35:00,37.48,37.52,37.4,37.4,58200.0,23.6336,23.6588,23.5831,23.5831,58200.0
2011-09-08 09:40:00,37.4,37.57,37.39,37.56,32400.0,23.5831,23.6903,23.5768,23.684,32400.0
2011-09-08 09:45:00,37.57,37.67,37.57,37.66,31600.0,23.6903,23.7534,23.6903,23.7471,31600.0
2011-09-08 09:50:00,37.66,37.68,37.62,37.64,53600.0,23.7471,23.7597,23.7219,23.7345,53600.0
2011-09-08 09:55:00,37.64,37.67,37.62,37.67,43700.0,23.7345,23.7534,23.7219,23.7534,43700.0
2011-09-08 10:00:00,37.67,37.67,37.61,37.65,62300.0,23.7534,23.7534,23.7156,23.7408,62300.0
2011-09-08 10:05:00,37.65,37.71,37.64,37.69,35000.0,23.7408,23.7786,23.7345,23.766,35000.0
2011-09-08 10:10:00,37.69,37.75,37.69,37.75,33700.0,23.766,23.8038,23.766,23.8038,33700.0
2011-09-08 10:15:00,37.74,37.75,37.71,37.73,21100.0,23.7975,23.8038,23.7786,23.7912,21100.0
2011-09-08 10:20:00,37.73,37.75,37.71,37.71,32500.0,23.7912,23.8038,23.7786,23.7786,32500.0
2011-09-08 10:25:00,37.71,37.76,37.71,37.73,17200.0,23.7786,23.8101,23.7786,23.7912,17200.0
2011-09-08 10:30:00,37.73,37.79,37.72,37.78,21600.0,23.7912,23.8291,23.7849,23.8227,21600.0
2011-09-08 10:35:00,37.78,37.79,37.77,37.77,11300.0,23.8227,23.8291,23.8164,23.8164,11300.0
2011-09-08 10:40:00,37.77,37.79,37.77,37.78,18500.0,23.8164,23.8291,23.8164,23.8227,18500.0
2011-09-08 10:45:00,37.78,37.78,37.73,37.75,18000.0,23.8227,23.8227,23.7912,23.8038,18000.0
2011-09-08 10:50:00,37.74,37.79,37.74,37.77,20300.0,23.7975,23.8291,23.7975,23.8164,20300.0
2011-09-08 10:55:00,37.77,37.87,37.77,37.87,26400.0,23.8164,23.8795,23.8164,23.8795,26400.0
2011-09-08 11:00:00,37.87,37.9,37.87,37.89,20100.0,23.8795,23.8984,23.8795,23.8921,20100.0
2011-09-08 11:05:00,37.89,37.9,37.88,37.88,26200.0,23.8921,23.8984,23.8858,23.8858,26200.0
2011-09-08 11:10:00,37.88,37.89,37.83,37.85,14500.0,23.8858,23.8921,23.8543,23.8669,14500.0
2011-09-08 11:15:00,37.84,37.87,37.83,37.85,20900.0,23.8606,23.8795,23.8543,23.8669,20900.0
2011-09-08 11:20:00,37.85,37.85,37.82,37.84,14700.0,23.8669,23.8669,23.848,23.8606,14700.0
2011-09-08 11:25:00,37.84,37.86,37.84,37.84,28800.0,23.8606,23.8732,23.8606,23.8606,28800.0
2011-09-08 11:30:00,37.84,37.87,37.83,37.86,125100.0,23.8606,23.8795,23.8543,23.8732,125100.0
2011-09-08 11:35:00,37.86,37.98,37.86,37.98,32200.0,23.8732,23.9489,23.8732,23.9489,32200.0
2011-09-08 11:40:00,37.97,37.99,37.97,37.98,59200.0,23.9426,23.9552,23.9426,23.9489,59200.0
2011-09-08 11:45:00,37.98,37.99,37.93,37.95,43000.0,23.9489,23.9552,23.9173,23.9299,43000.0
2011-09-08 11:50:00,37.95,38.03,37.95,37.99,69400.0,23.9299,23.9804,23.9299,23.9552,69400.0
2011-09-08 11:55:00,37.98,37.99,37.93,37.98,53600.0,23.9489,23.9552,23.9173,23.9489,53600.0
2011-09-08 12:00:00,37.98,38.01,37.93,38.01,45600.0,23.9489,23.9678,23.9173,23.9678,45600.0
2011-09-08 12:05:00,38.01,38.02,37.97,38.01,30200.0,23.9678,23.9741,23.9426,23.9678,30200.0
2011-09-08 12:10:00,38.01,38.01,37.99,38.0,28300.0,23.9678,23.9678,23.9552,23.9615,28300.0
2011-09-08 12:15:00,37.99,38.01,37.99,38.0,24400.0,23.9552,23.9678,23.9552,23.9615,24400.0
2011-09-08 12:20:00,38.01,38.04,38.0,38.02,22200.0,23.9678,23.9867,23.9615,23.9741,22200.0
2011-09-08 12:25:00,38.02,38.08,38.01,38.08,36600.0,23.9741,24.0119,23.9678,24.0119,36600.0
2011-09-08 12:30:00,38.07,38.11,38.06,38.1,77100.0,24.0056,24.0308,23.9993,24.0245,77100.0
2011-09-08 12:35:00,38.09,38.16,38.09,38.15,48100.0,24.0182,24.0624,24.0182,24.0561,48100.0
2011-09-08 12:40:00,38.15,38.16,38.12,38.14,29300.0,24.0561,24.0624,24.0371,24.0498,29300.0
2011-09-08 12:45:00,38.14,38.15,38.11,38.13,33200.0,24.0498,24.0561,24.0308,24.0434,33200.0
2011-09-08 12:50:00,38.13,38.16,38.12,38.14,22100.0,24.0434,24.0624,24.0371,24.0498,22100.0
2011-09-08 12:55:00,38.15,38.16,38.13,38.16,25700.0,24.0561,24.0624,24.0434,24.0624,25700.0
2011-09-08 13:00:00,38.15,38.16,38.13,38.15,24400.0,24.0561,24.0624,24.0434,24.0561,24400.0
2011-09-08 13:05:00,38.15,38.19,38.14,38.19,26600.0,24.0561,24.0813,24.0498,24.0813,26600.0
2011-09-08 13:10:00,38.19,38.19,38.17,38.18,36600.0,24.0813,24.0813,24.0687,24.075,36600.0
2011-09-08 13:15:00,38.17,38.18,38.14,38.15,31400.0,24.0687,24.075,24.0498,24.0561,31400.0
2011-09-08 13:20:00,38.16,38.16,38.11,38.12,15200.0,24.0624,24.0624,24.0308,24.0371,15200.0
2011-09-08 13:25:00,38.12,38.15,38.09,38.1,21800.0,24.0371,24.0561,24.0182,24.0245,21800.0
2011-09-08 13:30:00,38.11,38.15,38.01,38.04,82900.0,24.0308,24.0561,23.9678,23.9867,82900.0
2011-09-08 13:35:00,38.04,38.1,38.03,38.09,25300.0,23.9867,24.0245,23.9804,24.0182,25300.0
2011-09-08 13:40:00,38.09,38.12,37.98,38.0,61100.0,24.0182,24.0371,23.9489,23.9615,61100.0
2011-09-08 13:45:00,38.0,38.08,37.99,38.06,89200.0,23.9615,24.0119,23.9552,23.9993,89200.0
2011-09-08 13:50:00,38.05,38.05,37.99,38.03,64200.0,23.993,23.993,23.9552,23.9804,64200.0
2011-09-08 13:55:00,38.03,38.04,37.99,37.99,28300.0,23.9804,23.9867,23.9552,23.9552,28300.0
2011-09-08 14:00:00,37.99,38.01,37.95,38.01,33500.0,23.9552,23.9678,23.9299,23.9678,33500.0
2011-09-08 14:05:00,38.01,38.04,37.99,38.04,41700.0,23.9678,23.9867,23.9552,23.9867,41700.0
2011-09-08 14:10:00,38.03,38.06,38.01,38.06,33700.0,23.9804,23.9993,23.9678,23.9993,33700.0
2011-09-08 14:15:00,38.05,38.09,38.04,38.05,49500.0,23.993,24.0182,23.9867,23.993,49500.0
2011-09-08 14:20:00,38.06,38.06,37.98,37.98,40100.0,23.9993,23.9993,23.9489,23.9489,40100.0
2011-09-08 14:25:00,37.99,38.03,37.98,38.02,37900.0,23.9552,23.9804,23.9489,23.9741,37900.0
2011-09-08 14:30:00,38.02,38.07,37.99,38.07,59700.0,23.9741,24.0056,23.9552,24.0056,59700.0
2011-09-08 14:35:00,38.06,38.09,38.03,38.09,71300.0,23.9993,24.0182,23.9804,24.0182,71300.0
2011-09-08 14:40:00,38.09,38.11,38.07,38.09,66100.0,24.0182,24.0308,24.0056,24.0182,66100.0
2011-09-08 14:45:00,38.09,38.11,38.06,38.06,64200.0,24.0182,24.0308,23.9993,23.9993,64200.0
2011-09-08 14:50:00,38.06,38.08,37.97,37.99,55500.0,23.9993,24.0119,23.9426,23.9552,55500.0
2011-09-08 14:55:00,37.99,38.03,37.99,38.0,46000.0,23.9552,23.9804,23.9552,23.9615,46000.0
2011-09-08 15:00:00,38.0,38.01,37.96,37.98,54000.0,23.9615,23.9678,23.9363,23.9489,54000.0
2011-09-08 15:05:00,37.99,38.01,37.95,38.01,55800.0,23.9552,23.9678,23.9299,23.9678,55800.0
2011-09-08 15:10:00,38.01,38.01,37.98,38.0,49300.0,23.9678,23.9678,23.9489,23.9615,49300.0
2011-09-08 15:15:00,38.0,38.05,37.99,38.04,46000.0,23.9615,23.993,23.9552,23.9867,46000.0
2011-09-08 15:20:00,38.04,38.09,38.04,38.07,67400.0,23.9867,24.0182,23.9867,24.0056,67400.0
2011-09-08 15:25:00,38.07,38.08,38.02,38.07,75200.0,24.0056,24.0119,23.9741,24.0056,75200.0
2011-09-08 15:30:00,38.06,38.07,37.98,38.0,122700.0,23.9993,24.0056,23.9489,23.9615,122700.0
2011-09-08 15:35:00,38.0,38.01,37.94,37.97,170700.0,23.9615,23.9678,23.9236,23.9426,170700.0
2011-09-08 15:40:00,37.97,38.0,37.96,37.97,114300.0,23.9426,23.9615,23.9363,23.9426,114300.0
2011-09-08 15:45:00,37.98,37.99,37.95,37.98,164900.0,23.9489,23.9552,23.9299,23.9489,164900.0
2011-09-08 15:50:00,37.98,37.99,37.87,37.88,155700.0,23.9489,23.9552,23.8795,23.8858,155700.0
2011-09-08 15:55:00,37.89,37.92,37.87,37.9,281800.0,23.8921,23.911,23.8795,23.8984,281800.0
2011-09-09 09:30:00,37.71,37.76,37.62,37.74,144800.0,23.7786,23.8101,23.7219,23.7975,144800.0
2011-09-09 09:35:00,37.75,37.75,37.59,37.59,90300.0,23.8038,23.8038,23.7029,23.7029,90300.0
2011-09-09 09:40:00,37.59,37.61,37.51,37.51,75400.0,23.7029,23.7156,23.6525,23.6525,75400.0
2011-09-09 09:45:00,37.51,37.63,37.5,37.58,115500.0,23.6525,23.7282,23.6462,23.6966,115500.0
2011-09-09 09:50:00,37.57,37.57,37.5,37.52,59000.0,23.6903,23.6903,23.6462,23.6588,59000.0
2011-09-09 09:55:00,37.51,37.53,37.45,37.46,54900.0,23.6525,23.6651,23.6147,23.621,54900.0
2011-09-09 10:00:00,37.46,37.56,37.46,37.51,44300.0,23.621,23.684,23.621,23.6525,44300.0
2011-09-09 10:05:00,37.51,37.52,37.45,37.49,73400.0,23.6525,23.6588,23.6147,23.6399,73400.0
2011-09-09 10:10:00,37.48,37.51,37.45,37.46,53200.0,23.6336,23.6525,23.6147,23.621,53200.0
2011-09-09 10:15:00,37.46,37.48,37.45,37.45,37800.0,23.621,23.6336,23.6147,23.6147,37800.0
2011-09-09 10:20:00,37.45,37.45,37.41,37.41,39700.0,23.6147,23.6147,23.5894,23.5894,39700.0
2011-09-09 10:25:00,37.42,37.42,37.34,37.36,109600.0,23.5957,23.5957,23.5453,23.5579,109600.0
2011-09-09 10:30:00,37.35,37.38,37.33,37.33,31500.0,23.5516,23.5705,23.539,23.539,31500.0
2011-09-09 10:35:00,37.33,37.52,37.32,37.52,115500.0,23.539,23.6588,23.5327,23.6588,115500.0
2011-09-09 10:40:00,37.52,37.52,37.48,37.5,35900.0,23.6588,23.6588,23.6336,23.6462,35900.0
2011-09-09 10:45:00,37.5,37.51,37.49,37.5,41300.0,23.6462,23.6525,23.6399,23.6462,41300.0
2011-09-09 10:50:00,37.5,37.51,37.47,37.48,49100.0,23.6462,23.6525,23.6273,23.6336,49100.0
2011-09-09 10:55:00,37.48,37.48,37.42,37.42,33500.0,23.6336,23.6336,23.5957,23.5957,33500.0
2011-09-09 11:00:00,37.42,37.46,37.41,37.44,26300.0,23.5957,23.621,23.5894,23.6084,26300.0
2011-09-09 11:05:00,37.44,37.49,37.44,37.49,41400.0,23.6084,23.6399,23.6084,23.6399,41400.0
2011-09-09 11:10:00,37.48,37.53,37.43,37.45,110700.0,23.6336,23.6651,23.6021,23.6147,110700.0
2011-09-09 11:15:00,37.45,37.47,37.41,37.42,78400.0,23.6147,23.6273,23.5894,23.5957,78400.0
2011-09-09 11:20:00,37.42,37.44,37.33,37.36,127900.0,23.5957,23.6084,23.539,23.5579,127900.0
2011-09-09 11:25:00,37.36,37.41,37.35,37.39,62400.0,23.5579,23.5894,23.5516,23.5768,62400.0
2011-09-09 11:30:00,37.39,37.4,37.35,37.37,48800.0,23.5768,23.5831,23.5516,23.5642,48800.0
2011-09-09 11:35:00,37.37,37.39,37.35,37.36,47000.0,23.5642,23.5768,23.5516,23.5579,47000.0
2011-09-09 11:40:00,37.36,37.36,37.28,37.3,116900.0,23.5579,23.5579,23.5075,23.5201,116900.0
2011-09-09 11:45:00,37.31,37.32,37.27,37.28,47100.0,23.5264,23.5327,23.5012,23.5075,47100.0
2011-09-09 11:50:00,37.27,37.31,37.24,37.31,52400.0,23.5012,23.5264,23.4822,23.5264,52400.0
2011-09-09 11:55:00,37.31,37.32,37.27,37.27,40400.0,23.5264,23.5327,23.5012,23.5012,40400.0
2011-09-09 12:00:00,37.27,37.28,37.23,37.25,34600.0,23.5012,23.5075,23.4759,23.4886,34600.0
2011-09-09 12:05:00,37.25,37.3,37.24,37.29,77200.0,23.4886,23.5201,23.4822,23.5138,77200.0
2011-09-09 12:10:00,37.28,37.29,37.28,37.28,26400.0,23.5075,23.5138,23.5075,23.5075,26400.0
2011-09-09 12:15:00,37.28,37.34,37.28,37.33,70500.0,23.5075,23.5453,23.5075,23.539,70500.0
2011-09-09 12:20:00,37.33,37.38,37.33,37.38,24300.0,23.539,23.5705,23.539,23.5705,24300.0
2011-09-09 12:25:00,37.37,37.38,37.36,37.38,86900.0,23.5642,23.5705,23.5579,23.5705,86900.0
2011-09-09 12:30:00,37.37,37.38,37.26,37.28,89400.0,23.5642,23.5705,23.4949,23.5075,89400.0
2011-09-09 12:35:00,37.27,37.3,37.25,37.3,56700.0,23.5012,23.5201,23.4886,23.5201,56700.0
2011-09-09 12:40:00,37.3,37.35,37.29,37.33,132000.0,23.5201,23.5516,23.5138,23.539,132000.0
2011-09-09 12:45:00,37.32,37.35,37.32,37.35,74900.0,23.5327,23.5516,23.5327,23.5516,74900.0
2011-09-09 12:50:00,37.35,37.35,37.32,37.33,69300.0,23.5516,23.5516,23.5327,23.539,69300.0
2011-09-09 12:55:00,37.34,37.45,37.33,37.44,114500.0,23.5453,23.6147,23.539,23.6084,114500.0
2011-09-09 13:00:00,37.44,37.45,37.39,37.4,57700.0,23.6084,23.6147,23.5768,23.5831,57700.0
2011-09-09 13:05:00,37.39,37.45,37.39,37.44,36900.0,23.5768,23.6147,23.5768,23.6084,36900.0
2011-09-09 13:10:00,37.44,37.52,37.44,37.51,75200.0,23.6084,23.6588,23.6084,23.6525,75200.0
2011-09-09 13:15:00,37.51,37.54,37.51,37.53,86900.0,23.6525,23.6714,23.6525,23.6651,86900.0
2011-09-09 13:20:00,37.54,37.58,37.53,37.56,142500.0,23.6714,23.6966,23.6651,23.684,142500.0
2011-09-09 13:25:00,37.55,37.62,37.55,37.6,89300.0,23.6777,23.7219,23.6777,23.7092,89300.0
2011-09-09 13:30:00,37.61,37.61,37.53,37.53,70000.0,23.7156,23.7156,23.6651,23.6651,70000.0
2011-09-09 13:35:00,37.53,37.6,37.52,37.59,68900.0,23.6651,23.7092,23.6588,23.7029,68900.0
2011-09-09 13:40:00,37.59,37.64,37.59,37.63,32100.0,23.7029,23.7345,23.7029,23.7282,32100.0
2011-09-09 13:45:00,37.63,37.63,37.51,37.52,42900.0,23.7282,23.7282,23.6525,23.6588,42900.0
2011-09-09 13:50:00,37.51,37.57,37.51,37.56,35600.0,23.6525,23.6903,23.6525,23.684,35600.0
2011-09-09 13:55:00,37.56,37.58,37.55,37.56,27100.0,23.684,23.6966,23.6777,23.684,27100.0
2011-09-09 14:00:00,37.57,37.57,37.53,37.55,59600.0,23.6903,23.6903,23.6651,23.6777,59600.0
2011-09-09 14:05:00,37.55,37.59,37.54,37.59,42800.0,23.6777,23.7029,23.6714,23.7029,42800.0
2011-09-09 14:10:00,37.58,37.59,37.49,37.52,36200.0,23.6966,23.7029,23.6399,23.6588,36200.0
2011-09-09 14:15:00,37.52,37.59,37.51,37.59,89900.0,23.6588,23.7029,23.6525,23.7029,89900.0
2011-09-09 14:20:00,37.58,37.6,37.56,37.57,44700.0,23.6966,23.7092,23.684,23.6903,44700.0
2011-09-09 14:25:00,37.58,37.58,37.55,37.58,65100.0,23.6966,23.6966,23.6777,23.6966,65100.0
2011-09-09 14:30:00,37.58,37.58,37.55,37.56,67200.0,23.6966,23.6966,23.6777,23.684,67200.0
2011-09-09 14:35:00,37.56,37.58,37.53,37.55,77400.0,23.684,23.6966,23.6651,23.6777,77400.0
2011-09-09 14:40:00,37.56,37.64,37.56,37.63,98000.0,23.684,23.7345,23.684,23.7282,98000.0
2011-09-09 14:45:00,37.63,37.63,37.59,37.6,87600.0,23.7282,23.7282,23.7029,23.7092,87600.0
2011-09-09 14:50:00,37.59,37.6,37.54,37.56,52800.0,23.7029,23.7092,23.6714,23.684,52800.0
2011-09-09 14:55:00,37.55,37.57,37.51,37.52,107200.0,23.6777,23.6903,23.6525,23.6588,107200.0
2011-09-09 15:00:00,37.52,37.56,37.51,37.56,95000.0,23.6588,23.684,23.6525,23.684,95000.0
2011-09-09 15:05:00,37.56,37.61,37.55,37.61,35800.0,23.684,23.7156,23.6777,23.7156,35800.0
2011-09-09 15:10:00,37.61,37.63,37.56,37.63,46100.0,23.7156,23.7282,23.684,23.7282,46100.0
2011-09-09 15:15:00,37.62,37.65,37.6,37.64,53300.0,23.7219,23.7408,23.7092,23.7345,53300.0
2011-09-09 15:20:00,37.64,37.64,37.53,37.53,51300.0,23.7345,23.7345,23.6651,23.6651,51300.0
2011-09-09 15:25:00,37.54,37.55,37.51,37.51,53800.0,23.6714,23.6777,23.6525,23.6525,53800.0
2011-09-09 15:30:00,37.51,37.59,37.51,37.55,79700.0,23.6525,23.7029,23.6525,23.6777,79700.0
2011-09-09 15:35:00,37.56,37.6,37.51,37.6,78300.0,23.684,23.7092,23.6525,23.7092,78300.0
2011-09-09 15:40:00,37.59,37.62,37.55,37.56,107900.0,23.7029,23.7219,23.6777,23.684,107900.0
2011-09-09 15:45:00,37.56,37.67,37.56,37.6,138300.0,23.684,23.7534,23.684,23.7092,138300.0
2011-09-09 15:50:00,37.6,37.64,37.56,37.57,298500.0,23.7092,23.7345,23.684,23.6903,298500.0
2011-09-09 15:55:00,37.58,37.6,37.52,37.52,339100.0,23.6966,23.7092,23.6588,23.6588,339100.0
2011-09-12 09:30:00,37.25,37.49,37.25,37.3,109400.0,23.4886,23.6399,23.4886,23.5201,109400.0
2011-09-12 09:35:00,37.3,37.42,37.23,37.37,87200.0,23.5201,23.5957,23.4759,23.5642,87200.0
2011-09-12 09:40:00,37.37,37.39,37.27,37.29,31200.0,23.5642,23.5768,23.5012,23.5138,31200.0
2011-09-12 09:45:00,37.28,37.3,37.22,37.26,33100.0,23.5075,23.5201,23.4696,23.4949,33100.0
2011-09-12 09:50:00,37.25,37.29,37.22,37.23,42300.0,23.4886,23.5138,23.4696,23.4759,42300.0
2011-09-12 09:55:00,37.22,37.44,37.2,37.37,78900.0,23.4696,23.6084,23.457,23.5642,78900.0
2011-09-12 10:00:00,37.38,37.39,37.27,37.33,47400.0,23.5705,23.5768,23.5012,23.539,47400.0
2011-09-12 10:05:00,37.33,37.45,37.32,37.44,60500.0,23.539,23.6147,23.5327,23.6084,60500.0
2011-09-12 10:10:00,37.44,37.46,37.39,37.39,49800.0,23.6084,23.621,23.5768,23.5768,49800.0
2011-09-12 10:15:00,37.4,37.43,37.34,37.36,45500.0,23.5831,23.6021,23.5453,23.5579,45500.0
2011-09-12 10:20:00,37.35,37.39,37.26,37.3,48800.0,23.5516,23.5768,23.4949,23.5201,48800.0
2011-09-12 10:25:00,37.31,37.34,37.22,37.22,35200.0,23.5264,23.5453,23.4696,23.4696,35200.0
2011-09-12 10:30:00,37.22,37.3,37.22,37.29,41200.0,23.4696,23.5201,23.4696,23.5138,41200.0
2011-09-12 10:35:00,37.27,37.33,37.26,37.32,47600.0,23.5012,23.539,23.4949,23.5327,47600.0
2011-09-12 10:40:00,37.32,37.32,37.22,37.23,45600.0,23.5327,23.5327,23.4696,23.4759,45600.0
2011-09-12 10:45:00,37.24,37.27,37.2,37.21,67700.0,23.4822,23.5012,23.457,23.4633,67700.0
2011-09-12 10:50:00,37.21,37.22,37.17,37.2,101100.0,23.4633,23.4696,23.4381,23.457,101100.0
2011-09-12 10:55:00,37.21,37.21,37.07,37.07,107300.0,23.4633,23.4633,23.375,23.375,107300.0
2011-09-12 11:00:00,37.07,37.09,37.03,37.03,104800.0,23.375,23.3877,23.3498,23.3498,104800.0
2011-09-12 11:05:00,37.04,37.05,37.0,37.02,168100.0,23.3561,23.3624,23.3309,23.3435,168100.0
2011-09-12 11:10:00,37.03,37.07,37.01,37.07,192100.0,23.3498,23.375,23.3372,23.375,192100.0
2011-09-12 11:15:00,37.06,37.09,37.02,37.03,33400.0,23.3687,23.3877,23.3435,23.3498,33400.0
2011-09-12 11:20:00,37.02,37.03,37.0,37.0,30800.0,23.3435,23.3498,23.3309,23.3309,30800.0
2011-09-12 11:25:00,37.0,37.03,37.0,37.01,58200.0,23.3309,23.3498,23.3309,23.3372,58200.0
2011-09-12 11:30:00,37.01,37.02,37.0,37.0,46800.0,23.3372,23.3435,23.3309,23.3309,46800.0
2011-09-12 11:35:00,37.0,37.02,37.0,37.02,26400.0,23.3309,23.3435,23.3309,23.3435,26400.0
2011-09-12 11:40:00,37.02,37.03,37.0,37.01,21500.0,23.3435,23.3498,23.3309,23.3372,21500.0
2011-09-12 11:45:00,37.01,37.01,36.91,36.91,47700.0,23.3372,23.3372,23.2742,23.2742,47700.0
2011-09-12 11:50:00,36.91,36.93,36.89,36.91,42200.0,23.2742,23.2868,23.2615,23.2742,42200.0
2011-09-12 11:55:00,36.91,36.91,36.87,36.88,34300.0,23.2742,23.2742,23.2489,23.2552,34300.0
2011-09-12 12:00:00,36.88,36.91,36.86,36.86,35300.0,23.2552,23.2742,23.2426,23.2426,35300.0
2011-09-12 12:05:00,36.86,36.88,36.85,36.85,29300.0,23.2426,23.2552,23.2363,23.2363,29300.0
2011-09-12 12:10:00,36.85,36.86,36.82,36.83,36300.0,23.2363,23.2426,23.2174,23.2237,36300.0
2011-09-12 12:15:00,36.83,36.85,36.82,36.82,30500.0,23.2237,23.2363,23.2174,23.2174,30500.0
2011-09-12 12:20:00,36.82,36.85,36.82,36.84,31900.0,23.2174,23.2363,23.2174,23.23,31900.0
2011-09-12 12:25:00,36.84,36.87,36.84,36.87,35700.0,23.23,23.2489,23.23,23.2489,35700.0
2011-09-12 12:30:00,36.87,36.87,36.8,36.84,40200.0,23.2489,23.2489,23.2048,23.23,40200.0
2011-09-12 12:35:00,36.84,36.84,36.82,36.82,17300.0,23.23,23.23,23.2174,23.2174,17300.0
2011-09-12 12:40:00,36.82,36.84,36.82,36.82,25900.0,23.2174,23.23,23.2174,23.2174,25900.0
2011-09-12 12:45:00,36.83,36.84,36.82,36.83,43200.0,23.2237,23.23,23.2174,23.2237,43200.0
2011-09-12 12:50:00,36.82,36.87,36.81,36.84,45900.0,23.2174,23.2489,23.2111,23.23,45900.0
2011-09-12 12:55:00,36.85,36.85,36.83,36.85,28600.0,23.2363,23.2363,23.2237,23.2363,28600.0
2011-09-12 13:00:00,36.85,36.89,36.84,36.86,46200.0,23.2363,23.2615,23.23,23.2426,46200.0
2011-09-12 13:05:00,36.87,36.88,36.83,36.84,31900.0,23.2489,23.2552,23.2237,23.23,31900.0
2011-09-12 13:10:00,36.84,36.89,36.84,36.88,35000.0,23.23,23.2615,23.23,23.2552,35000.0
2011-09-12 13:15:00,36.89,36.89,36.83,36.85,34400.0,23.2615,23.2615,23.2237,23.2363,34400.0
2011-09-12 13:20:00,36.84,36.86,36.84,36.85,27400.0,23.23,23.2426,23.23,23.2363,27400.0
2011-09-12 13:25:00,36.85,36.88,36.82,36.83,42200.0,23.2363,23.2552,23.2174,23.2237,42200.0
2011-09-12 13:30:00,36.84,36.84,36.77,36.78,34200.0,23.23,23.23,23.1859,23.1922,34200.0
2011-09-12 13:35:00,36.77,36.8,36.75,36.77,37000.0,23.1859,23.2048,23.1733,23.1859,37000.0
2011-09-12 13:40:00,36.77,36.78,36.76,36.78,29500.0,23.1859,23.1922,23.1796,23.1922,29500.0
2011-09-12 13:45:00,36.78,36.8,36.76,36.78,48300.0,23.1922,23.2048,23.1796,23.1922,48300.0
2011-09-12 13:50:00,36.78,36.82,36.77,36.78,40900.0,23.1922,23.2174,23.1859,23.1922,40900.0
2011-09-12 13:55:00,36.77,36.77,36.73,36.74,145900.0,23.1859,23.1859,23.1607,23.167,145900.0
2011-09-12 14:00:00,36.74,36.75,36.69,36.69,67000.0,23.167,23.1733,23.1354,23.1354,67000.0
2011-09-12 14:05:00,36.69,36.71,36.67,36.68,60300.0,23.1354,23.148,23.1228,23.1291,60300.0
2011-09-12 14:10:00,36.68,36.69,36.64,36.66,57200.0,23.1291,23.1354,23.1039,23.1165,57200.0
2011-09-12 14:15:00,36.66,36.69,36.61,36.62,42300.0,23.1165,23.1354,23.085,23.0913,42300.0
2011-09-12 14:20:00,36.63,36.68,36.62,36.65,42900.0,23.0976,23.1291,23.0913,23.1102,42900.0
2011-09-12 14:25:00,36.64,36.66,36.62,36.65,87700.0,23.1039,23.1165,23.0913,23.1102,87700.0
2011-09-12 14:30:00,36.66,36.7,36.65,36.7,102500.0,23.1165,23.1417,23.1102,23.1417,102500.0
2011-09-12 14:35:00,36.7,36.77,36.66,36.68,266600.0,23.1417,23.1859,23.1165,23.1291,266600.0
2011-09-12 14:40:00,36.68,36.77,36.68,36.75,98200.0,23.1291,23.1859,23.1291,23.1733,98200.0
2011-09-12 14:45:00,36.74,36.76,36.66,36.69,108200.0,23.167,23.1796,23.1165,23.1354,108200.0
2011-09-12 14:50:00,36.68,36.72,36.67,36.7,59200.0,23.1291,23.1544,23.1228,23.1417,59200.0
2011-09-12 14:55:00,36.7,36.71,36.68,36.71,38100.0,23.1417,23.148,23.1291,23.148,38100.0
2011-09-12 15:00:00,36.72,36.73,36.69,36.72,59400.0,23.1544,23.1607,23.1354,23.1544,59400.0
2011-09-12 15:05:00,36.73,36.76,36.72,36.72,61000.0,23.1607,23.1796,23.1544,23.1544,61000.0
2011-09-12 15:10:00,36.73,36.77,36.73,36.76,64000.0,23.1607,23.1859,23.1607,23.1796,64000.0
2011-09-12 15:15:00,36.76,36.79,36.73,36.78,45100.0,23.1796,23.1985,23.1607,23.1922,45100.0
2011-09-12 15:20:00,36.77,36.87,36.75,36.87,60900.0,23.1859,23.2489,23.1733,23.2489,60900.0
2011-09-12 15:25:00,36.88,36.9,36.86,36.88,130100.0,23.2552,23.2679,23.2426,23.2552,130100.0
2011-09-12 15:30:00,36.89,36.97,36.88,36.97,134700.0,23.2615,23.312,23.2552,23.312,134700.0
2011-09-12 15:35:00,36.96,36.97,36.89,36.96,232300.0,23.3057,23.312,23.2615,23.3057,232300.0
2011-09-12 15:40:00,36.96,37.01,36.92,37.0,160100.0,23.3057,23.3372,23.2805,23.3309,160100.0
2011-09-12 15:45:00,37.0,37.07,37.0,37.07,173800.0,23.3309,23.375,23.3309,23.375,173800.0
2011-09-12 15:50:00,37.06,37.27,37.06,37.21,259100.0,23.3687,23.5012,23.3687,23.4633,259100.0
2011-09-12 15:55:00,37.21,37.22,37.16,37.2,314100.0,23.4633,23.4696,23.4318,23.457,314100.0
2011-09-13 09:30:00,37.25,37.28,36.98,36.99,57700.0,23.4886,23.5075,23.3183,23.3246,57700.0
2011-09-13 09:35:00,36.99,37.09,36.86,36.87,71500.0,23.3246,23.3877,23.2426,23.2489,71500.0
2011-09-13 09:40:00,36.87,36.92,36.83,36.83,47800.0,23.2489,23.2805,23.2237,23.2237,47800.0
2011-09-13 09:45:00,36.84,36.92,36.82,36.88,70800.0,23.23,23.2805,23.2174,23.2552,70800.0
2011-09-13 09:50:00,36.88,37.03,36.88,37.0,58000.0,23.2552,23.3498,23.2552,23.3309,58000.0
2011-09-13 09:55:00,37.0,37.11,36.98,37.07,46100.0,23.3309,23.4003,23.3183,23.375,46100.0
2011-09-13 10:00:00,37.07,37.12,37.04,37.05,57500.0,23.375,23.4066,23.3561,23.3624,57500.0
2011-09-13 10:05:00,37.06,37.15,37.02,37.1,58500.0,23.3687,23.4255,23.3435,23.394,58500.0
2011-09-13 10:10:00,37.1,37.12,37.03,37.04,41900.0,23.394,23.4066,23.3498,23.3561,41900.0
2011-09-13 10:15:00,37.04,37.06,37.02,37.06,41000.0,23.3561,23.3687,23.3435,23.3687,41000.0
2011-09-13 10:20:00,37.06,37.08,37.0,37.02,34500.0,23.3687,23.3814,23.3309,23.3435,34500.0
2011-09-13 10:25:00,37.02,37.08,36.95,36.96,63900.0,23.3435,23.3814,23.2994,23.3057,63900.0
2011-09-13 10:30:00,36.97,37.01,36.89,36.92,37500.0,23.312,23.3372,23.2615,23.2805,37500.0
2011-09-13 10:35:00,36.92,36.93,36.86,36.92,48000.0,23.2805,23.2868,23.2426,23.2805,48000.0
2011-09-13 10:40:00,36.92,36.92,36.88,36.89,63200.0,23.2805,23.2805,23.2552,23.2615,63200.0
2011-09-13 10:45:00,36.88,37.01,36.88,36.94,91200.0,23.2552,23.3372,23.2552,23.2931,91200.0
2011-09-13 10:50:00,36.94,36.99,36.87,36.9,47900.0,23.2931,23.3246,23.2489,23.2679,47900.0
2011-09-13 10:55:00,36.9,36.94,36.88,36.91,24400.0,23.2679,23.2931,23.2552,23.2742,24400.0
2011-09-13 11:00:00,36.91,36.95,36.85,36.87,82700.0,23.2742,23.2994,23.2363,23.2489,82700.0
2011-09-13 11:05:00,36.88,37.02,36.87,36.97,51900.0,23.2552,23.3435,23.2489,23.312,51900.0
2011-09-13 11:10:00,36.98,37.0,36.91,36.94,63500.0,23.3183,23.3309,23.2742,23.2931,63500.0
2011-09-13 11:15:00,36.94,36.96,36.83,36.85,51600.0,23.2931,23.3057,23.2237,23.2363,51600.0
2011-09-13 11:20:00,36.85,36.86,36.8,36.84,40700.0,23.2363,23.2426,23.2048,23.23,40700.0
2011-09-13 11:25:00,36.84,36.89,36.8,36.88,46900.0,23.23,23.2615,23.2048,23.2552,46900.0
2011-09-13 11:30:00,36.88,36.9,36.86,36.88,30900.0,23.2552,23.2679,23.2426,23.2552,30900.0
2011-09-13 11:35:00,36.88,36.89,36.86,36.87,37200.0,23.2552,23.2615,23.2426,23.2489,37200.0
2011-09-13 11:40:00,36.87,36.9,36.84,36.89,57300.0,23.2489,23.2679,23.23,23.2615,57300.0
2011-09-13 11:45:00,36.89,36.9,36.83,36.83,84300.0,23.2615,23.2679,23.2237,23.2237,84300.0
2011-09-13 11:50:00,36.83,36.9,36.81,36.85,56200.0,23.2237,23.2679,23.2111,23.2363,56200.0
2011-09-13 11:55:00,36.86,36.91,36.84,36.84,30500.0,23.2426,23.2742,23.23,23.23,30500.0
2011-09-13 12:00:00,36.84,36.84,36.77,36.79,51200.0,23.23,23.23,23.1859,23.1985,51200.0
2011-09-13 12:05:00,36.79,36.81,36.78,36.8,39800.0,23.1985,23.2111,23.1922,23.2048,39800.0
2011-09-13 12:10:00,36.81,36.84,36.79,36.82,66000.0,23.2111,23.23,23.1985,23.2174,66000.0
2011-09-13 12:15:00,36.82,36.82,36.8,36.81,68100.0,23.2174,23.2174,23.2048,23.2111,68100.0
2011-09-13 12:20:00,36.81,36.83,36.79,36.8,33600.0,23.2111,23.2237,23.1985,23.2048,33600.0
2011-09-13 12:25:00,36.79,36.81,36.76,36.77,68500.0,23.1985,23.2111,23.1796,23.1859,68500.0
2011-09-13 12:30:00,36.78,36.8,36.76,36.77,73900.0,23.1922,23.2048,23.1796,23.1859,73900.0
2011-09-13 12:35:00,36.78,36.8,36.76,36.8,62800.0,23.1922,23.2048,23.1796,23.2048,62800.0
2011-09-13 12:40:00,36.8,36.82,36.79,36.81,42100.0,23.2048,23.2174,23.1985,23.2111,42100.0
2011-09-13 12:45:00,36.81,36.82,36.8,36.8,42000.0,23.2111,23.2174,23.2048,23.2048,42000.0
2011-09-13 12:50:00,36.8,36.82,36.8,36.82,37400.0,23.2048,23.2174,23.2048,23.2174,37400.0
2011-09-13 12:55:00,36.81,36.85,36.8,36.84,52500.0,23.2111,23.2363,23.2048,23.23,52500.0
2011-09-13 13:00:00,36.85,36.86,36.84,36.84,49100.0,23.2363,23.2426,23.23,23.23,49100.0
2011-09-13 13:05:00,36.84,36.88,36.84,36.85,35300.0,23.23,23.2552,23.23,23.2363,35300.0
2011-09-13 13:10:00,36.85,36.85,36.81,36.83,76800.0,23.2363,23.2363,23.2111,23.2237,76800.0
2011-09-13 13:15:00,36.84,36.84,36.81,36.81,37200.0,23.23,23.23,23.2111,23.2111,37200.0
2011-09-13 13:20:00,36.82,36.82,36.78,36.81,47000.0,23.2174,23.2174,23.1922,23.2111,47000.0
2011-09-13 13:25:00,36.81,36.83,36.8,36.82,29900.0,23.2111,23.2237,23.2048,23.2174,29900.0
2011-09-13 13:30:00,36.83,36.84,36.8,36.84,57200.0,23.2237,23.23,23.2048,23.23,57200.0
2011-09-13 13:35:00,36.85,36.86,36.83,36.85,40300.0,23.2363,23.2426,23.2237,23.2363,40300.0
2011-09-13 13:40:00,36.86,36.89,36.84,36.85,58600.0,23.2426,23.2615,23.23,23.2363,58600.0
2011-09-13 13:45:00,36.85,36.92,36.85,36.9,48100.0,23.2363,23.2805,23.2363,23.2679,48100.0
2011-09-13 13:50:00,36.91,36.93,36.9,36.9,37800.0,23.2742,23.2868,23.2679,23.2679,37800.0
2011-09-13 13:55:00,36.91,36.91,36.8,36.83,64500.0,23.2742,23.2742,23.2048,23.2237,64500.0
2011-09-13 14:00:00,36.82,36.85,36.79,36.85,57100.0,23.2174,23.2363,23.1985,23.2363,57100.0
2011-09-13 14:05:00,36.86,36.91,36.85,36.87,78300.0,23.2426,23.2742,23.2363,23.2489,78300.0
2011-09-13 14:10:00,36.87,36.89,36.86,36.88,58100.0,23.2489,23.2615,23.2426,23.2552,58100.0
2011-09-13 14:15:00,36.88,36.92,36.88,36.89,37900.0,23.2552,23.2805,23.2552,23.2615,37900.0
2011-09-13 14:20:00,36.89,36.94,36.89,36.94,39200.0,23.2615,23.2931,23.2615,23.2931,39200.0
2011-09-13 14:25:00,36.95,36.98,36.93,36.97,47600.0,23.2994,23.3183,23.2868,23.312,47600.0
2011-09-13 14:30:00,36.98,36.99,36.95,36.95,53400.0,23.3183,23.3246,23.2994,23.2994,53400.0
2011-09-13 14:35:00,36.95,36.96,36.92,36.92,35400.0,23.2994,23.3057,23.2805,23.2805,35400.0
2011-09-13 14:40:00,36.92,36.93,36.9,36.9,32500.0,23.2805,23.2868,23.2679,23.2679,32500.0
2011-09-13 14:45:00,36.9,36.92,36.86,36.86,73200.0,23.2679,23.2805,23.2426,23.2426,73200.0
2011-09-13 14:50:00,36.87,36.89,36.86,36.89,48900.0,23.2489,23.2615,23.2426,23.2615,48900.0
2011-09-13 14:55:00,36.89,36.93,36.85,36.9,123000.0,23.2615,23.2868,23.2363,23.2679,123000.0
2011-09-13 15:00:00,36.9,36.95,36.88,36.93,74800.0,23.2679,23.2994,23.2552,23.2868,74800.0
2011-09-13 15:05:00,36.93,36.93,36.87,36.9,65500.0,23.2868,23.2868,23.2489,23.2679,65500.0
2011-09-13 15:10:00,36.9,36.93,36.87,36.87,60300.0,23.2679,23.2868,23.2489,23.2489,60300.0
2011-09-13 15:15:00,36.86,36.87,36.8,36.84,102300.0,23.2426,23.2489,23.2048,23.23,102300.0
2011-09-13 15:20:00,36.84,36.86,36.82,36.85,67800.0,23.23,23.2426,23.2174,23.2363,67800.0
2011-09-13 15:25:00,36.85,36.93,36.82,36.93,80300.0,23.2363,23.2868,23.2174,23.2868,80300.0
2011-09-13 15:30:00,36.93,36.97,36.92,36.95,125500.0,23.2868,23.312,23.2805,23.2994,125500.0
2011-09-13 15:35:00,36.96,36.98,36.93,36.96,124700.0,23.3057,23.3183,23.2868,23.3057,124700.0
2011-09-13 15:40:00,36.96,37.05,36.94,37.04,132100.0,23.3057,23.3624,23.2931,23.3561,132100.0
2011-09-13 15:45:00,37.03,37.04,36.98,37.01,169000.0,23.3498,23.3561,23.3183,23.3372,169000.0
2011-09-13 15:50:00,37.01,37.04,36.95,36.98,192200.0,23.3372,23.3561,23.2994,23.3183,192200.0
2011-09-13 15:55:00,36.98,37.02,36.98,36.99,290100.0,23.3183,23.3435,23.3183,23.3246,290100.0
2011-09-14 09:30:00,37.06,37.15,36.97,37.15,74000.0,23.3687,23.4255,23.312,23.4255,74000.0
2011-09-14 09:35:00,37.15,37.18,37.07,37.11,32200.0,23.4255,23.4444,23.375,23.4003,32200.0
2011-09-14 09:40:00,37.1,37.14,37.02,37.08,37900.0,23.394,23.4192,23.3435,23.3814,37900.0
2011-09-14 09:45:00,37.09,37.15,37.08,37.13,51000.0,23.3877,23.4255,23.3814,23.4129,51000.0
2011-09-14 09:50:00,37.14,37.16,37.08,37.09,48000.0,23.4192,23.4318,23.3814,23.3877,48000.0
2011-09-14 09:55:00,37.09,37.19,37.08,37.1,50300.0,23.3877,23.4507,23.3814,23.394,50300.0
2011-09-14 10:00:00,37.11,37.12,37.04,37.1,103400.0,23.4003,23.4066,23.3561,23.394,103400.0
2011-09-14 10:05:00,37.1,37.12,37.08,37.09,43100.0,23.394,23.4066,23.3814,23.3877,43100.0
2011-09-14 10:10:00,37.09,37.09,37.04,37.05,105500.0,23.3877,23.3877,23.3561,23.3624,105500.0
2011-09-14 10:15:00,37.04,37.04,36.79,36.81,128300.0,23.3561,23.3561,23.1985,23.2111,128300.0
2011-09-14 10:20:00,36.82,36.91,36.75,36.88,86300.0,23.2174,23.2742,23.1733,23.2552,86300.0
2011-09-14 10:25:00,36.88,37.01,36.87,36.98,76800.0,23.2552,23.3372,23.2489,23.3183,76800.0
2011-09-14 10:30:00,36.98,37.04,36.92,37.03,63200.0,23.3183,23.3561,23.2805,23.3498,63200.0
2011-09-14 10:35:00,37.03,37.07,37.01,37.07,61600.0,23.3498,23.375,23.3372,23.375,61600.0
2011-09-14 10:40:00,37.07,37.11,37.01,37.01,69300.0,23.375,23.4003,23.3372,23.3372,69300.0
2011-09-14 10:45:00,37.01,37.04,36.95,37.01,39100.0,23.3372,23.3561,23.2994,23.3372,39100.0
2011-09-14 10:50:00,37.01,37.13,37.01,37.1,36800.0,23.3372,23.4129,23.3372,23.394,36800.0
2011-09-14 10:55:00,37.09,37.12,37.02,37.1,31700.0,23.3877,23.4066,23.3435,23.394,31700.0
2011-09-14 11:00:00,37.09,37.09,37.0,37.01,112100.0,23.3877,23.3877,23.3309,23.3372,112100.0
2011-09-14 11:05:00,37.01,37.02,36.98,36.99,41400.0,23.3372,23.3435,23.3183,23.3246,41400.0
2011-09-14 11:10:00,37.0,37.05,36.99,37.05,26700.0,23.3309,23.3624,23.3246,23.3624,26700.0
2011-09-14 11:15:00,37.06,37.07,37.0,37.0,36600.0,23.3687,23.375,23.3309,23.3309,36600.0
2011-09-14 11:20:00,37.0,37.09,36.98,37.07,25500.0,23.3309,23.3877,23.3183,23.375,25500.0
2011-09-14 11:25:00,37.06,37.12,37.05,37.11,30900.0,23.3687,23.4066,23.3624,23.4003,30900.0
2011-09-14 11:30:00,37.11,37.14,37.06,37.08,41300.0,23.4003,23.4192,23.3687,23.3814,41300.0
2011-09-14 11:35:00,37.08,37.15,37.08,37.14,32200.0,23.3814,23.4255,23.3814,23.4192,32200.0
2011-09-14 11:40:00,37.14,37.14,37.09,37.11,22800.0,23.4192,23.4192,23.3877,23.4003,22800.0
2011-09-14 11:45:00,37.1,37.11,37.08,37.1,20600.0,23.394,23.4003,23.3814,23.394,20600.0
2011-09-14 11:50:00,37.11,37.16,37.1,37.14,29900.0,23.4003,23.4318,23.394,23.4192,29900.0
2011-09-14 11:55:00,37.15,37.16,37.13,37.15,26100.0,23.4255,23.4318,23.4129,23.4255,26100.0
2011-09-14 12:00:00,37.16,37.17,37.12,37.15,24400.0,23.4318,23.4381,23.4066,23.4255,24400.0
2011-09-14 12:05:00,37.14,37.16,37.12,37.12,33700.0,23.4192,23.4318,23.4066,23.4066,33700.0
2011-09-14 12:10:00,37.12,37.16,37.12,37.16,19900.0,23.4066,23.4318,23.4066,23.4318,19900.0
2011-09-14 12:15:00,37.15,37.17,37.14,37.17,22200.0,23.4255,23.4381,23.4192,23.4381,22200.0
2011-09-14 12:20:00,37.16,37.2,37.16,37.18,54100.0,23.4318,23.457,23.4318,23.4444,54100.0
2011-09-14 12:25:00,37.18,37.2,37.17,37.19,31800.0,23.4444,23.457,23.4381,23.4507,31800.0
2011-09-14 12:30:00,37.19,37.23,37.19,37.22,20900.0,23.4507,23.4759,23.4507,23.4696,20900.0
2011-09-14 12:35:00,37.22,37.28,37.22,37.27,30100.0,23.4696,23.5075,23.4696,23.5012,30100.0
2011-09-14 12:40:00,37.27,37.3,37.26,37.28,54700.0,23.5012,23.5201,23.4949,23.5075,54700.0
2011-09-14 12:45:00,37.28,37.3,37.25,37.25,20700.0,23.5075,23.5201,23.4886,23.4886,20700.0
2011-09-14 12:50:00,37.25,37.26,37.22,37.22,33500.0,23.4886,23.4949,23.4696,23.4696,33500.0
2011-09-14 12:55:00,37.22,37.29,37.22,37.29,58700.0,23.4696,23.5138,23.4696,23.5138,58700.0
2011-09-14 13:00:00,37.28,37.29,37.27,37.29,28900.0,23.5075,23.5138,23.5012,23.5138,28900.0
2011-09-14 13:05:00,37.29,37.32,37.28,37.3,29200.0,23.5138,23.5327,23.5075,23.5201,29200.0
2011-09-14 13:10:00,37.3,37.32,37.28,37.29,37600.0,23.5201,23.5327,23.5075,23.5138,37600.0
2011-09-14 13:15:00,37.29,37.33,37.28,37.33,25200.0,23.5138,23.539,23.5075,23.539,25200.0
2011-09-14 13:20:00,37.34,37.34,37.31,37.32,41400.0,23.5453,23.5453,23.5264,23.5327,41400.0
2011-09-14 13:25:00,37.33,37.35,37.31,37.33,45700.0,23.539,23.5516,23.5264,23.539,45700.0
2011-09-14 13:30:00,37.33,37.34,37.32,37.34,51100.0,23.539,23.5453,23.5327,23.5453,51100.0
2011-09-14 13:35:00,37.33,37.39,37.33,37.39,68800.0,23.539,23.5768,23.539,23.5768,68800.0
2011-09-14 13:40:00,37.4,37.44,37.4,37.41,57700.0,23.5831,23.6084,23.5831,23.5894,57700.0
2011-09-14 13:45:00,37.41,37.41,37.38,37.41,24100.0,23.5894,23.5894,23.5705,23.5894,24100.0
2011-09-14 13:50:00,37.41,37.43,37.39,37.4,67900.0,23.5894,23.6021,23.5768,23.5831,67900.0
2011-09-14 13:55:00,37.4,37.4,37.28,37.31,93500.0,23.5831,23.5831,23.5075,23.5264,93500.0
2011-09-14 14:00:00,37.31,37.35,37.3,37.35,71900.0,23.5264,23.5516,23.5201,23.5516,71900.0
2011-09-14 14:05:00,37.34,37.39,37.33,37.33,103600.0,23.5453,23.5768,23.539,23.539,103600.0
2011-09-14 14:10:00,37.33,37.34,37.31,37.32,60000.0,23.539,23.5453,23.5264,23.5327,60000.0
2011-09-14 14:15:00,37.32,37.34,37.3,37.33,149200.0,23.5327,23.5453,23.5201,23.539,149200.0
2011-09-14 14:20:00,37.33,37.34,37.3,37.31,52700.0,23.539,23.5453,23.5201,23.5264,52700.0
2011-09-14 14:25:00,37.31,37.31,37.25,37.29,65900.0,23.5264,23.5264,23.4886,23.5138,65900.0
2011-09-14 14:30:00,37.28,37.3,37.27,37.29,112800.0,23.5075,23.5201,23.5012,23.5138,112800.0
2011-09-14 14:35:00,37.29,37.32,37.28,37.31,46800.0,23.5138,23.5327,23.5075,23.5264,46800.0
2011-09-14 14:40:00,37.31,37.34,37.3,37.31,115200.0,23.5264,23.5453,23.5201,23.5264,115200.0
2011-09-14 14:45:00,37.31,37.32,37.26,37.29,61300.0,23.5264,23.5327,23.4949,23.5138,61300.0
2011-09-14 14:50:00,37.29,37.31,37.27,37.29,64200.0,23.5138,23.5264,23.5012,23.5138,64200.0
2011-09-14 14:55:00,37.28,37.31,37.28,37.29,56100.0,23.5075,23.5264,23.5075,23.5138,56100.0
2011-09-14 15:00:00,37.3,37.32,37.29,37.32,115900.0,23.5201,23.5327,23.5138,23.5327,115900.0
2011-09-14 15:05:00,37.32,37.36,37.3,37.35,127900.0,23.5327,23.5579,23.5201,23.5516,127900.0
2011-09-14 15:10:00,37.35,37.37,37.34,37.35,131200.0,23.5516,23.5642,23.5453,23.5516,131200.0
2011-09-14 15:15:00,37.35,37.37,37.29,37.3,229000.0,23.5516,23.5642,23.5138,23.5201,229000.0
2011-09-14 15:20:00,37.29,37.31,37.29,37.3,69300.0,23.5138,23.5264,23.5138,23.5201,69300.0
2011-09-14 15:25:00,37.3,37.35,37.29,37.34,160200.0,23.5201,23.5516,23.5138,23.5453,160200.0
2011-09-14 15:30:00,37.35,37.42,37.35,37.42,141100.0,23.5516,23.5957,23.5516,23.5957,141100.0
2011-09-14 15:35:00,37.41,37.46,37.41,37.42,197100.0,23.5894,23.621,23.5894,23.5957,197100.0
2011-09-14 15:40:00,37.42,37.42,37.33,37.34,121000.0,23.5957,23.5957,23.539,23.5453,121000.0
2011-09-14 15:45:00,37.34,37.35,37.2,37.26,244400.0,23.5453,23.5516,23.457,23.4949,244400.0
2011-09-14 15:50:00,37.25,37.33,37.25,37.29,184900.0,23.4886,23.539,23.4886,23.5138,184900.0
2011-09-14 15:55:00,37.28,37.3,37.2,37.21,478500.0,23.5075,23.5201,23.457,23.4633,478500.0
2011-09-15 09:30:00,37.41,37.59,37.29,37.4,80400.0,23.5894,23.7029,23.5138,23.5831,80400.0
2011-09-15 09:35:00,37.4,37.43,37.36,37.37,53800.0,23.5831,23.6021,23.5579,23.5642,53800.0
2011-09-15 09:40:00,37.37,37.45,37.33,37.45,42000.0,23.5642,23.6147,23.539,23.6147,42000.0
2011-09-15 09:45:00,37.45,37.55,37.36,37.41,73900.0,23.6147,23.6777,23.5579,23.5894,73900.0
2011-09-15 09:50:00,37.42,37.54,37.42,37.44,97500.0,23.5957,23.6714,23.5957,23.6084,97500.0
2011-09-15 09:55:00,37.44,37.5,37.4,37.41,36400.0,23.6084,23.6462,23.5831,23.5894,36400.0
2011-09-15 10:00:00,37.42,37.5,37.4,37.47,83400.0,23.5957,23.6462,23.5831,23.6273,83400.0
2011-09-15 10:05:00,37.48,37.53,37.48,37.51,49500.0,23.6336,23.6651,23.6336,23.6525,49500.0
2011-09-15 10:10:00,37.5,37.51,37.39,37.41,41200.0,23.6462,23.6525,23.5768,23.5894,41200.0
2011-09-15 10:15:00,37.42,37.44,37.35,37.44,62300.0,23.5957,23.6084,23.5516,23.6084,62300.0
2011-09-15 10:20:00,37.43,37.43,37.38,37.41,33300.0,23.6021,23.6021,23.5705,23.5894,33300.0
2011-09-15 10:25:00,37.41,37.46,37.35,37.45,27900.0,23.5894,23.621,23.5516,23.6147,27900.0
2011-09-15 10:30:00,37.45,37.47,37.41,37.47,30500.0,23.6147,23.6273,23.5894,23.6273,30500.0
2011-09-15 10:35:00,37.47,37.47,37.43,37.44,46200.0,23.6273,23.6273,23.6021,23.6084,46200.0
2011-09-15 10:40:00,37.45,37.48,37.43,37.48,16600.0,23.6147,23.6336,23.6021,23.6336,16600.0
2011-09-15 10:45:00,37.48,37.54,37.46,37.53,31700.0,23.6336,23.6714,23.621,23.6651,31700.0
2011-09-15 10:50:00,37.53,37.53,37.45,37.46,63300.0,23.6651,23.6651,23.6147,23.621,63300.0
2011-09-15 10:55:00,37.46,37.49,37.43,37.47,66100.0,23.621,23.6399,23.6021,23.6273,66100.0
2011-09-15 11:00:00,37.46,37.47,37.43,37.45,67100.0,23.621,23.6273,23.6021,23.6147,67100.0
2011-09-15 11:05:00,37.44,37.45,37.39,37.41,44300.0,23.6084,23.6147,23.5768,23.5894,44300.0
2011-09-15 11:10:00,37.41,37.45,37.41,37.44,54300.0,23.5894,23.6147,23.5894,23.6084,54300.0
2011-09-15 11:15:00,37.45,37.47,37.43,37.44,47500.0,23.6147,23.6273,23.6021,23.6084,47500.0
2011-09-15 11:20:00,37.44,37.47,37.43,37.46,20100.0,23.6084,23.6273,23.6021,23.621,20100.0
2011-09-15 11:25:00,37.47,37.47,37.39,37.46,25600.0,23.6273,23.6273,23.5768,23.621,25600.0
2011-09-15 11:30:00,37.47,37.5,37.46,37.48,32500.0,23.6273,23.6462,23.621,23.6336,32500.0
2011-09-15 11:35:00,37.47,37.5,37.45,37.49,34600.0,23.6273,23.6462,23.6147,23.6399,34600.0
2011-09-15 11:40:00,37.49,37.51,37.49,37.5,37500.0,23.6399,23.6525,23.6399,23.6462,37500.0
2011-09-15 11:45:00,37.5,37.51,37.47,37.48,27000.0,23.6462,23.6525,23.6273,23.6336,27000.0
2011-09-15 11:50:00,37.49,37.5,37.48,37.49,16800.0,23.6399,23.6462,23.6336,23.6399,16800.0
2011-09-15 11:55:00,37.49,37.55,37.49,37.54,62400.0,23.6399,23.6777,23.6399,23.6714,62400.0
2011-09-15 12:00:00,37.55,37.61,37.54,37.6,34000.0,23.6777,23.7156,23.6714,23.7092,34000.0
2011-09-15 12:05:00,37.61,37.65,37.59,37.65,23300.0,23.7156,23.7408,23.7029,23.7408,23300.0
2011-09-15 12:10:00,37.65,37.69,37.64,37.65,30800.0,23.7408,23.766,23.7345,23.7408,30800.0
2011-09-15 12:15:00,37.64,37.71,37.64,37.71,19600.0,23.7345,23.7786,23.7345,23.7786,19600.0
2011-09-15 12:20:00,37.71,37.72,37.65,37.66,22200.0,23.7786,23.7849,23.7408,23.7471,22200.0
2011-09-15 12:25:00,37.66,37.71,37.66,37.7,40000.0,23.7471,23.7786,23.7471,23.7723,40000.0
2011-09-15 12:30:00,37.7,37.73,37.68,37.69,36400.0,23.7723,23.7912,23.7597,23.766,36400.0
2011-09-15 12:35:00,37.69,37.73,37.69,37.72,18800.0,23.766,23.7912,23.766,23.7849,18800.0
2011-09-15 12:40:00,37.73,37.74,37.72,37.74,22100.0,23.7912,23.7975,23.7849,23.7975,22100.0
2011-09-15 12:45:00,37.74,37.75,37.71,37.74,26700.0,23.7975,23.8038,23.7786,23.7975,26700.0
2011-09-15 12:50:00,37.75,37.75,37.72,37.73,24100.0,23.8038,23.8038,23.7849,23.7912,24100.0
2011-09-15 12:55:00,37.73,37.75,37.73,37.75,20800.0,23.7912,23.8038,23.7912,23.8038,20800.0
2011-09-15 13:00:00,37.75,37.79,37.75,37.78,64300.0,23.8038,23.8291,23.8038,23.8227,64300.0
2011-09-15 13:05:00,37.78,37.79,37.75,37.76,32600.0,23.8227,23.8291,23.8038,23.8101,32600.0
2011-09-15 13:10:00,37.77,37.78,37.74,37.74,23200.0,23.8164,23.8227,23.7975,23.7975,23200.0
2011-09-15 13:15:00,37.75,37.76,37.7,37.71,55600.0,23.8038,23.8101,23.7723,23.7786,55600.0
2011-09-15 13:20:00,37.71,37.73,37.68,37.72,54700.0,23.7786,23.7912,23.7597,23.7849,54700.0
2011-09-15 13:25:00,37.73,37.74,37.72,37.74,18500.0,23.7912,23.7975,23.7849,23.7975,18500.0
2011-09-15 13:30:00,37.73,37.73,37.7,37.7,46600.0,23.7912,23.7912,23.7723,23.7723,46600.0
2011-09-15 13:35:00,37.7,37.71,37.7,37.7,27500.0,23.7723,23.7786,23.7723,23.7723,27500.0
2011-09-15 13:40:00,37.7,37.74,37.7,37.73,28000.0,23.7723,23.7975,23.7723,23.7912,28000.0
2011-09-15 13:45:00,37.73,37.76,37.73,37.75,38000.0,23.7912,23.8101,23.7912,23.8038,38000.0
2011-09-15 13:50:00,37.75,37.8,37.72,37.8,33900.0,23.8038,23.8354,23.7849,23.8354,33900.0
2011-09-15 13:55:00,37.79,37.83,37.78,37.82,24400.0,23.8291,23.8543,23.8227,23.848,24400.0
2011-09-15 14:00:00,37.82,37.84,37.81,37.84,46300.0,23.848,23.8606,23.8417,23.8606,46300.0
2011-09-15 14:05:00,37.84,37.86,37.82,37.86,35900.0,23.8606,23.8732,23.848,23.8732,35900.0
2011-09-15 14:10:00,37.85,37.91,37.85,37.87,63100.0,23.8669,23.9047,23.8669,23.8795,63100.0
2011-09-15 14:15:00,37.87,37.88,37.82,37.82,36500.0,23.8795,23.8858,23.848,23.848,36500.0
2011-09-15 14:20:00,37.82,37.83,37.77,37.77,24900.0,23.848,23.8543,23.8164,23.8164,24900.0
2011-09-15 14:25:00,37.77,37.8,37.77,37.78,19700.0,23.8164,23.8354,23.8164,23.8227,19700.0
2011-09-15 14:30:00,37.79,37.82,37.78,37.79,49000.0,23.8291,23.848,23.8227,23.8291,49000.0
2011-09-15 14:35:00,37.79,37.8,37.76,37.77,40900.0,23.8291,23.8354,23.8101,23.8164,40900.0
2011-09-15 14:40:00,37.77,37.79,37.77,37.78,31000.0,23.8164,23.8291,23.8164,23.8227,31000.0
2011-09-15 14:45:00,37.78,37.79,37.76,37.78,45600.0,23.8227,23.8291,23.8101,23.8227,45600.0
2011-09-15 14:50:00,37.79,37.79,37.77,37.79,27400.0,23.8291,23.8291,23.8164,23.8291,27400.0
2011-09-15 14:55:00,37.78,37.81,37.78,37.8,38600.0,23.8227,23.8417,23.8227,23.8354,38600.0
2011-09-15 15:00:00,37.8,37.82,37.79,37.81,62600.0,23.8354,23.848,23.8291,23.8417,62600.0
2011-09-15 15:05:00,37.8,37.82,37.8,37.8,39900.0,23.8354,23.848,23.8354,23.8354,39900.0
2011-09-15 15:10:00,37.79,37.81,37.78,37.81,55300.0,23.8291,23.8417,23.8227,23.8417,55300.0
2011-09-15 15:15:00,37.8,37.81,37.78,37.79,61100.0,23.8354,23.8417,23.8227,23.8291,61100.0
2011-09-15 15:20:00,37.79,37.79,37.76,37.78,90600.0,23.8291,23.8291,23.8101,23.8227,90600.0
2011-09-15 15:25:00,37.79,37.8,37.76,37.76,79700.0,23.8291,23.8354,23.8101,23.8101,79700.0
2011-09-15 15:30:00,37.76,37.77,37.72,37.73,138800.0,23.8101,23.8164,23.7849,23.7912,138800.0
2011-09-15 15:35:00,37.73,37.73,37.69,37.7,102600.0,23.7912,23.7912,23.766,23.7723,102600.0
2011-09-15 15:40:00,37.7,37.77,37.7,37.76,101900.0,23.7723,23.8164,23.7723,23.8101,101900.0
2011-09-15 15:45:00,37.77,37.79,37.73,37.79,152700.0,23.8164,23.8291,23.7912,23.8291,152700.0
2011-09-15 15:50:00,37.78,37.8,37.75,37.76,151500.0,23.8227,23.8354,23.8038,23.8101,151500.0
2011-09-15 15:55:00,37.76,37.78,37.74,37.76,253700.0,23.8101,23.8227,23.7975,23.8101,253700.0
2011-09-16 09:30:00,37.92,37.98,37.84,37.84,948100.0,23.911,23.9489,23.8606,23.8606,948100.0
2011-09-16 09:35:00,37.85,37.9,37.73,37.73,77500.0,23.8669,23.8984,23.7912,23.7912,77500.0
2011-09-16 09:40:00,37.73,37.97,37.73,37.88,56900.0,23.7912,23.9426,23.7912,23.8858,56900.0
2011-09-16 09:45:00,37.89,37.99,37.89,37.96,63000.0,23.8921,23.9552,23.8921,23.9363,63000.0
2011-09-16 09:50:00,37.97,38.08,37.96,38.04,66100.0,23.9426,24.0119,23.9363,23.9867,66100.0
2011-09-16 09:55:00,38.09,38.1,37.94,37.97,48100.0,24.0182,24.0245,23.9236,23.9426,48100.0
2011-09-16 10:00:00,37.96,37.98,37.92,37.96,64500.0,23.9363,23.9489,23.911,23.9363,64500.0
2011-09-16 10:05:00,37.97,38.04,37.93,38.03,43500.0,23.9426,23.9867,23.9173,23.9804,43500.0
2011-09-16 10:10:00,38.04,38.17,38.03,38.17,66700.0,23.9867,24.0687,23.9804,24.0687,66700.0
2011-09-16 10:15:00,38.17,38.19,38.13,38.13,54500.0,24.0687,24.0813,24.0434,24.0434,54500.0
2011-09-16 10:20:00,38.13,38.14,38.09,38.11,31700.0,24.0434,24.0498,24.0182,24.0308,31700.0
2011-09-16 10:25:00,38.11,38.11,38.06,38.08,21100.0,24.0308,24.0308,23.9993,24.0119,21100.0
2011-09-16 10:30:00,38.09,38.12,38.09,38.1,68100.0,24.0182,24.0371,24.0182,24.0245,68100.0
2011-09-16 10:35:00,38.1,38.12,38.03,38.04,63700.0,24.0245,24.0371,23.9804,23.9867,63700.0
2011-09-16 10:40:00,38.05,38.05,37.97,37.99,50100.0,23.993,23.993,23.9426,23.9552,50100.0
2011-09-16 10:45:00,37.99,37.99,37.92,37.92,29100.0,23.9552,23.9552,23.911,23.911,29100.0
2011-09-16 10:50:00,37.92,37.95,37.89,37.89,46500.0,23.911,23.9299,23.8921,23.8921,46500.0
2011-09-16 10:55:00,37.89,37.9,37.84,37.89,42200.0,23.8921,23.8984,23.8606,23.8921,42200.0
2011-09-16 11:00:00,37.89,37.95,37.89,37.94,33900.0,23.8921,23.9299,23.8921,23.9236,33900.0
2011-09-16 11:05:00,37.94,37.96,37.93,37.94,21100.0,23.9236,23.9363,23.9173,23.9236,21100.0
2011-09-16 11:10:00,37.94,37.96,37.89,37.89,36500.0,23.9236,23.9363,23.8921,23.8921,36500.0
2011-09-16 11:15:00,37.89,37.91,37.84,37.85,30900.0,23.8921,23.9047,23.8606,23.8669,30900.0
2011-09-16 11:20:00,37.85,37.85,37.79,37.8,38500.0,23.8669,23.8669,23.8291,23.8354,38500.0
2011-09-16 11:25:00,37.8,37.83,37.78,37.8,44900.0,23.8354,23.8543,23.8227,23.8354,44900.0
2011-09-16 11:30:00,37.8,37.85,37.76,37.84,45100.0,23.8354,23.8669,23.8101,23.8606,45100.0
2011-09-16 11:35:00,37.84,37.86,37.82,37.84,41200.0,23.8606,23.8732,23.848,23.8606,41200.0
2011-09-16 11:40:00,37.85,37.9,37.84,37.9,30000.0,23.8669,23.8984,23.8606,23.8984,30000.0
2011-09-16 11:45:00,37.9,37.91,37.88,37.88,34000.0,23.8984,23.9047,23.8858,23.8858,34000.0
2011-09-16 11:50:00,37.89,37.92,37.88,37.91,19100.0,23.8921,23.911,23.8858,23.9047,19100.0
2011-09-16 11:55:00,37.91,37.95,37.91,37.95,31900.0,23.9047,23.9299,23.9047,23.9299,31900.0
2011-09-16 12:00:00,37.95,37.97,37.94,37.95,26100.0,23.9299,23.9426,23.9236,23.9299,26100.0
2011-09-16 12:05:00,37.96,37.98,37.94,37.95,30700.0,23.9363,23.9489,23.9236,23.9299,30700.0
2011-09-16 12:10:00,37.95,37.96,37.92,37.93,26800.0,23.9299,23.9363,23.911,23.9173,26800.0
2011-09-16 12:15:00,37.93,37.94,37.91,37.92,29200.0,23.9173,23.9236,23.9047,23.911,29200.0
2011-09-16 12:20:00,37.92,37.93,37.91,37.92,21200.0,23.911,23.9173,23.9047,23.911,21200.0
2011-09-16 12:25:00,37.91,37.94,37.91,37.94,46400.0,23.9047,23.9236,23.9047,23.9236,46400.0
2011-09-16 12:30:00,37.94,37.95,37.93,37.94,30200.0,23.9236,23.9299,23.9173,23.9236,30200.0
2011-09-16 12:35:00,37.94,37.97,37.93,37.96,30100.0,23.9236,23.9426,23.9173,23.9363,30100.0
2011-09-16 12:40:00,37.96,37.97,37.94,37.95,24700.0,23.9363,23.9426,23.9236,23.9299,24700.0
2011-09-16 12:45:00,37.94,37.98,37.94,37.97,31000.0,23.9236,23.9489,23.9236,23.9426,31000.0
2011-09-16 12:50:00,37.97,37.97,37.92,37.93,24500.0,23.9426,23.9426,23.911,23.9173,24500.0
2011-09-16 12:55:00,37.94,37.95,37.93,37.94,35600.0,23.9236,23.9299,23.9173,23.9236,35600.0
2011-09-16 13:00:00,37.94,37.96,37.93,37.93,25100.0,23.9236,23.9363,23.9173,23.9173,25100.0
2011-09-16 13:05:00,37.94,37.95,37.91,37.91,91100.0,23.9236,23.9299,23.9047,23.9047,91100.0
2011-09-16 13:10:00,37.92,37.92,37.9,37.9,24300.0,23.911,23.911,23.8984,23.8984,24300.0
2011-09-16 13:15:00,37.91,37.94,37.9,37.94,40900.0,23.9047,23.9236,23.8984,23.9236,40900.0
2011-09-16 13:20:00,37.94,37.94,37.9,37.91,45300.0,23.9236,23.9236,23.8984,23.9047,45300.0
2011-09-16 13:25:00,37.91,37.93,37.88,37.89,26200.0,23.9047,23.9173,23.8858,23.8921,26200.0
2011-09-16 13:30:00,37.9,37.93,37.88,37.89,41000.0,23.8984,23.9173,23.8858,23.8921,41000.0
2011-09-16 13:35:00,37.89,37.89,37.83,37.86,46600.0,23.8921,23.8921,23.8543,23.8732,46600.0
2011-09-16 13:40:00,37.86,37.88,37.84,37.87,23200.0,23.8732,23.8858,23.8606,23.8795,23200.0
2011-09-16 13:45:00,37.86,37.87,37.83,37.85,40700.0,23.8732,23.8795,23.8543,23.8669,40700.0
2011-09-16 13:50:00,37.86,37.88,37.85,37.86,26200.0,23.8732,23.8858,23.8669,23.8732,26200.0
2011-09-16 13:55:00,37.86,37.91,37.86,37.89,45900.0,23.8732,23.9047,23.8732,23.8921,45900.0
2011-09-16 14:00:00,37.89,37.9,37.87,37.9,58300.0,23.8921,23.8984,23.8795,23.8984,58300.0
2011-09-16 14:05:00,37.89,37.91,37.89,37.89,47800.0,23.8921,23.9047,23.8921,23.8921,47800.0
2011-09-16 14:10:00,37.9,37.91,37.89,37.89,35800.0,23.8984,23.9047,23.8921,23.8921,35800.0
2011-09-16 14:15:00,37.89,37.91,37.85,37.85,66200.0,23.8921,23.9047,23.8669,23.8669,66200.0
2011-09-16 14:20:00,37.86,37.87,37.85,37.85,28000.0,23.8732,23.8795,23.8669,23.8669,28000.0
2011-09-16 14:25:00,37.86,37.87,37.84,37.84,56300.0,23.8732,23.8795,23.8606,23.8606,56300.0
2011-09-16 14:30:00,37.85,37.86,37.84,37.85,49300.0,23.8669,23.8732,23.8606,23.8669,49300.0
2011-09-16 14:35:00,37.85,37.86,37.85,37.85,38100.0,23.8669,23.8732,23.8669,23.8669,38100.0
2011-09-16 14:40:00,37.85,37.86,37.79,37.8,80600.0,23.8669,23.8732,23.8291,23.8354,80600.0
2011-09-16 14:45:00,37.8,37.8,37.79,37.79,36400.0,23.8354,23.8354,23.8291,23.8291,36400.0
2011-09-16 14:50:00,37.79,37.8,37.79,37.79,52300.0,23.8291,23.8354,23.8291,23.8291,52300.0
2011-09-16 14:55:00,37.8,37.8,37.79,37.8,34700.0,23.8354,23.8354,23.8291,23.8354,34700.0
2011-09-16 15:00:00,37.8,37.8,37.79,37.8,62300.0,23.8354,23.8354,23.8291,23.8354,62300.0
2011-09-16 15:05:00,37.8,37.81,37.78,37.78,70600.0,23.8354,23.8417,23.8227,23.8227,70600.0
2011-09-16 15:10:00,37.79,37.8,37.77,37.78,52400.0,23.8291,23.8354,23.8164,23.8227,52400.0
2011-09-16 15:15:00,37.78,37.79,37.75,37.76,69600.0,23.8227,23.8291,23.8038,23.8101,69600.0
2011-09-16 15:20:00,37.76,37.76,37.71,37.73,53800.0,23.8101,23.8101,23.7786,23.7912,53800.0
2011-09-16 15:25:00,37.72,37.73,37.69,37.7,59900.0,23.7849,23.7912,23.766,23.7723,59900.0
2011-09-16 15:30:00,37.69,37.73,37.69,37.73,78900.0,23.766,23.7912,23.766,23.7912,78900.0
2011-09-16 15:35:00,37.73,37.73,37.67,37.69,132400.0,23.7912,23.7912,23.7534,23.766,132400.0
2011-09-16 15:40:00,37.68,37.71,37.67,37.7,139100.0,23.7597,23.7786,23.7534,23.7723,139100.0
2011-09-16 15:45:00,37.69,37.73,37.67,37.7,251300.0,23.766,23.7912,23.7534,23.7723,251300.0
2011-09-16 15:50:00,37.69,37.7,37.65,37.67,232900.0,23.766,23.7723,23.7408,23.7534,232900.0
2011-09-16 15:55:00,37.67,37.76,37.66,37.71,532900.0,23.7534,23.8101,23.7471,23.7786,532900.0
2011-09-19 09:30:00,37.39,37.39,37.27,37.28,96700.0,23.5768,23.5768,23.5012,23.5075,96700.0
2011-09-19 09:35:00,37.27,37.32,36.99,37.0,141500.0,23.5012,23.5327,23.3246,23.3309,141500.0
2011-09-19 09:40:00,36.99,37.06,36.95,37.05,81000.0,23.3246,23.3687,23.2994,23.3624,81000.0
2011-09-19 09:45:00,37.05,37.07,37.0,37.0,85000.0,23.3624,23.375,23.3309,23.3309,85000.0
2011-09-19 09:50:00,36.99,37.08,36.96,37.08,121600.0,23.3246,23.3814,23.3057,23.3814,121600.0
2011-09-19 09:55:00,37.07,37.33,37.07,37.3,98500.0,23.375,23.539,23.375,23.5201,98500.0
2011-09-19 10:00:00,37.3,37.32,37.23,37.3,65000.0,23.5201,23.5327,23.4759,23.5201,65000.0
2011-09-19 10:05:00,37.31,37.35,37.28,37.3,37500.0,23.5264,23.5516,23.5075,23.5201,37500.0
2011-09-19 10:10:00,37.3,37.31,37.27,37.31,20200.0,23.5201,23.5264,23.5012,23.5264,20200.0
2011-09-19 10:15:00,37.31,37.31,37.22,37.31,36500.0,23.5264,23.5264,23.4696,23.5264,36500.0
2011-09-19 10:20:00,37.3,37.31,37.26,37.27,23100.0,23.5201,23.5264,23.4949,23.5012,23100.0
2011-09-19 10:25:00,37.27,37.28,37.24,37.24,20900.0,23.5012,23.5075,23.4822,23.4822,20900.0
2011-09-19 10:30:00,37.25,37.27,37.23,37.25,28400.0,23.4886,23.5012,23.4759,23.4886,28400.0
2011-09-19 10:35:00,37.25,37.26,37.19,37.2,41900.0,23.4886,23.4949,23.4507,23.457,41900.0
2011-09-19 10:40:00,37.19,37.22,37.17,37.21,20100.0,23.4507,23.4696,23.4381,23.4633,20100.0
2011-09-19 10:45:00,37.21,37.26,37.2,37.23,28800.0,23.4633,23.4949,23.457,23.4759,28800.0
2011-09-19 10:50:00,37.23,37.27,37.22,37.23,23800.0,23.4759,23.5012,23.4696,23.4759,23800.0
2011-09-19 10:55:00,37.24,37.24,37.18,37.19,17800.0,23.4822,23.4822,23.4444,23.4507,17800.0
2011-09-19 11:00:00,37.18,37.27,37.18,37.25,39900.0,23.4444,23.5012,23.4444,23.4886,39900.0
2011-09-19 11:05:00,37.26,37.26,37.2,37.24,31600.0,23.4949,23.4949,23.457,23.4822,31600.0
2011-09-19 11:10:00,37.23,37.25,37.2,37.24,35900.0,23.4759,23.4886,23.457,23.4822,35900.0
2011-09-19 11:15:00,37.24,37.26,37.21,37.22,42300.0,23.4822,23.4949,23.4633,23.4696,42300.0
2011-09-19 11:20:00,37.23,37.27,37.22,37.23,22500.0,23.4759,23.5012,23.4696,23.4759,22500.0
2011-09-19 11:25:00,37.23,37.24,37.2,37.21,21100.0,23.4759,23.4822,23.457,23.4633,21100.0
2011-09-19 11:30:00,37.21,37.23,37.2,37.22,26600.0,23.4633,23.4759,23.457,23.4696,26600.0
2011-09-19 11:35:00,37.22,37.24,37.18,37.24,50000.0,23.4696,23.4822,23.4444,23.4822,50000.0
2011-09-19 11:40:00,37.24,37.26,37.21,37.25,31700.0,23.4822,23.4949,23.4633,23.4886,31700.0
2011-09-19 11:45:00,37.26,37.35,37.26,37.33,42400.0,23.4949,23.5516,23.4949,23.539,42400.0
2011-09-19 11:50:00,37.33,37.34,37.28,37.3,34800.0,23.539,23.5453,23.5075,23.5201,34800.0
2011-09-19 11:55:00,37.3,37.31,37.28,37.29,31600.0,23.5201,23.5264,23.5075,23.5138,31600.0
2011-09-19 12:00:00,37.29,37.32,37.29,37.3,22800.0,23.5138,23.5327,23.5138,23.5201,22800.0
2011-09-19 12:05:00,37.3,37.32,37.29,37.31,18100.0,23.5201,23.5327,23.5138,23.5264,18100.0
2011-09-19 12:10:00,37.31,37.32,37.29,37.32,52100.0,23.5264,23.5327,23.5138,23.5327,52100.0
2011-09-19 12:15:00,37.33,37.35,37.32,37.34,18700.0,23.539,23.5516,23.5327,23.5453,18700.0
2011-09-19 12:20:00,37.35,37.36,37.32,37.35,20500.0,23.5516,23.5579,23.5327,23.5516,20500.0
2011-09-19 12:25:00,37.35,37.35,37.32,37.33,14300.0,23.5516,23.5516,23.5327,23.539,14300.0
2011-09-19 12:30:00,37.33,37.35,37.32,37.35,13200.0,23.539,23.5516,23.5327,23.5516,13200.0
2011-09-19 12:35:00,37.35,37.35,37.32,37.32,19800.0,23.5516,23.5516,23.5327,23.5327,19800.0
2011-09-19 12:40:00,37.33,37.34,37.31,37.34,11800.0,23.539,23.5453,23.5264,23.5453,11800.0
2011-09-19 12:45:00,37.34,37.34,37.31,37.34,31300.0,23.5453,23.5453,23.5264,23.5453,31300.0
2011-09-19 12:50:00,37.33,37.39,37.33,37.38,38700.0,23.539,23.5768,23.539,23.5705,38700.0
2011-09-19 12:55:00,37.38,37.44,37.38,37.43,54900.0,23.5705,23.6084,23.5705,23.6021,54900.0
2011-09-19 13:00:00,37.43,37.43,37.39,37.4,37700.0,23.6021,23.6021,23.5768,23.5831,37700.0
2011-09-19 13:05:00,37.4,37.42,37.4,37.41,24900.0,23.5831,23.5957,23.5831,23.5894,24900.0
2011-09-19 13:10:00,37.41,37.41,37.39,37.4,24000.0,23.5894,23.5894,23.5768,23.5831,24000.0
2011-09-19 13:15:00,37.4,37.41,37.37,37.41,34800.0,23.5831,23.5894,23.5642,23.5894,34800.0
2011-09-19 13:20:00,37.4,37.42,37.39,37.41,16400.0,23.5831,23.5957,23.5768,23.5894,16400.0
2011-09-19 13:25:00,37.42,37.44,37.39,37.42,21600.0,23.5957,23.6084,23.5768,23.5957,21600.0
2011-09-19 13:30:00,37.42,37.42,37.37,37.37,22100.0,23.5957,23.5957,23.5642,23.5642,22100.0
2011-09-19 13:35:00,37.37,37.39,37.34,37.35,75600.0,23.5642,23.5768,23.5453,23.5516,75600.0
2011-09-19 13:40:00,37.36,37.37,37.36,37.37,15300.0,23.5579,23.5642,23.5579,23.5642,15300.0
2011-09-19 13:45:00,37.36,37.38,37.36,37.36,20000.0,23.5579,23.5705,23.5579,23.5579,20000.0
2011-09-19 13:50:00,37.37,37.37,37.32,37.33,36600.0,23.5642,23.5642,23.5327,23.539,36600.0
2011-09-19 13:55:00,37.32,37.33,37.3,37.31,15600.0,23.5327,23.539,23.5201,23.5264,15600.0
2011-09-19 14:00:00,37.31,37.31,37.26,37.27,38500.0,23.5264,23.5264,23.4949,23.5012,38500.0
2011-09-19 14:05:00,37.27,37.29,37.25,37.28,83500.0,23.5012,23.5138,23.4886,23.5075,83500.0
2011-09-19 14:10:00,37.28,37.32,37.27,37.29,71200.0,23.5075,23.5327,23.5012,23.5138,71200.0
2011-09-19 14:15:00,37.29,37.33,37.28,37.32,38400.0,23.5138,23.539,23.5075,23.5327,38400.0
2011-09-19 14:20:00,37.32,37.36,37.31,37.31,50800.0,23.5327,23.5579,23.5264,23.5264,50800.0
2011-09-19 14:25:00,37.32,37.35,37.3,37.31,44700.0,23.5327,23.5516,23.5201,23.5264,44700.0
2011-09-19 14:30:00,37.31,37.37,37.31,37.37,34000.0,23.5264,23.5642,23.5264,23.5642,34000.0
2011-09-19 14:35:00,37.37,37.45,37.36,37.45,37700.0,23.5642,23.6147,23.5579,23.6147,37700.0
2011-09-19 14:40:00,37.45,37.48,37.41,37.44,57700.0,23.6147,23.6336,23.5894,23.6084,57700.0
2011-09-19 14:45:00,37.45,37.47,37.43,37.46,40900.0,23.6147,23.6273,23.6021,23.621,40900.0
2011-09-19 14:50:00,37.46,37.49,37.44,37.44,46300.0,23.621,23.6399,23.6084,23.6084,46300.0
2011-09-19 14:55:00,37.45,37.46,37.41,37.42,27700.0,23.6147,23.621,23.5894,23.5957,27700.0
2011-09-19 15:00:00,37.42,37.45,37.4,37.42,46600.0,23.5957,23.6147,23.5831,23.5957,46600.0
2011-09-19 15:05:00,37.42,37.42,37.38,37.41,37300.0,23.5957,23.5957,23.5705,23.5894,37300.0
2011-09-19 15:10:00,37.42,37.5,37.41,37.49,85900.0,23.5957,23.6462,23.5894,23.6399,85900.0
2011-09-19 15:15:00,37.48,37.55,37.46,37.46,90400.0,23.6336,23.6777,23.621,23.621,90400.0
2011-09-19 15:20:00,37.47,37.54,37.46,37.51,71300.0,23.6273,23.6714,23.621,23.6525,71300.0
2011-09-19 15:25:00,37.51,37.57,37.5,37.57,65800.0,23.6525,23.6903,23.6462,23.6903,65800.0
2011-09-19 15:30:00,37.57,37.65,37.56,37.64,96100.0,23.6903,23.7408,23.684,23.7345,96100.0
2011-09-19 15:35:00,37.64,37.67,37.58,37.65,73600.0,23.7345,23.7534,23.6966,23.7408,73600.0
2011-09-19 15:40:00,37.65,37.65,37.59,37.63,74300.0,23.7408,23.7408,23.7029,23.7282,74300.0
2011-09-19 15:45:00,37.64,37.65,37.55,37.59,105400.0,23.7345,23.7408,23.6777,23.7029,105400.0
2011-09-19 15:50:00,37.59,37.62,37.54,37.57,110800.0,23.7029,23.7219,23.6714,23.6903,110800.0
2011-09-19 15:55:00,37.57,37.61,37.51,37.53,269800.0,23.6903,23.7156,23.6525,23.6651,269800.0
2011-09-20 09:30:00,37.93,38.03,37.52,37.57,158200.0,23.9173,23.9804,23.6588,23.6903,158200.0
2011-09-20 09:35:00,37.53,37.71,37.53,37.64,104300.0,23.6651,23.7786,23.6651,23.7345,104300.0
2011-09-20 09:40:00,37.64,37.68,37.48,37.5,54700.0,23.7345,23.7597,23.6336,23.6462,54700.0
2011-09-20 09:45:00,37.5,37.52,37.44,37.44,43100.0,23.6462,23.6588,23.6084,23.6084,43100.0
2011-09-20 09:50:00,37.45,37.46,37.34,37.37,69300.0,23.6147,23.621,23.5453,23.5642,69300.0
2011-09-20 09:55:00,37.37,37.37,37.27,37.33,60200.0,23.5642,23.5642,23.5012,23.539,60200.0
2011-09-20 10:00:00,37.33,37.48,37.33,37.46,59200.0,23.539,23.6336,23.539,23.621,59200.0
2011-09-20 10:05:00,37.47,37.58,37.47,37.58,49900.0,23.6273,23.6966,23.6273,23.6966,49900.0
2011-09-20 10:10:00,37.58,37.58,37.52,37.56,56000.0,23.6966,23.6966,23.6588,23.684,56000.0
2011-09-20 10:15:00,37.55,37.56,37.51,37.51,44200.0,23.6777,23.684,23.6525,23.6525,44200.0
2011-09-20 10:20:00,37.52,37.55,37.51,37.53,49900.0,23.6588,23.6777,23.6525,23.6651,49900.0
2011-09-20 10:25:00,37.53,37.55,37.53,37.54,32900.0,23.6651,23.6777,23.6651,23.6714,32900.0
2011-09-20 10:30:00,37.55,37.62,37.54,37.6,30700.0,23.6777,23.7219,23.6714,23.7092,30700.0
2011-09-20 10:35:00,37.61,37.67,37.6,37.64,32500.0,23.7156,23.7534,23.7092,23.7345,32500.0
2011-09-20 10:40:00,37.64,37.68,37.63,37.65,49400.0,23.7345,23.7597,23.7282,23.7408,49400.0
2011-09-20 10:45:00,37.65,37.66,37.58,37.62,65500.0,23.7408,23.7471,23.6966,23.7219,65500.0
2011-09-20 10:50:00,37.62,37.62,37.55,37.58,60100.0,23.7219,23.7219,23.6777,23.6966,60100.0
2011-09-20 10:55:00,37.57,37.66,37.57,37.65,71200.0,23.6903,23.7471,23.6903,23.7408,71200.0
2011-09-20 11:00:00,37.66,37.74,37.65,37.73,53100.0,23.7471,23.7975,23.7408,23.7912,53100.0
2011-09-20 11:05:00,37.74,37.76,37.7,37.74,61300.0,23.7975,23.8101,23.7723,23.7975,61300.0
2011-09-20 11:10:00,37.75,37.75,37.71,37.73,39400.0,23.8038,23.8038,23.7786,23.7912,39400.0
2011-09-20 11:15:00,37.74,37.77,37.72,37.74,35400.0,23.7975,23.8164,23.7849,23.7975,35400.0
2011-09-20 11:20:00,37.74,37.8,37.7,37.8,43000.0,23.7975,23.8354,23.7723,23.8354,43000.0
2011-09-20 11:25:00,37.81,37.81,37.71,37.73,30700.0,23.8417,23.8417,23.7786,23.7912,30700.0
2011-09-20 11:30:00,37.74,37.77,37.71,37.75,37400.0,23.7975,23.8164,23.7786,23.8038,37400.0
2011-09-20 11:35:00,37.75,37.79,37.75,37.78,30500.0,23.8038,23.8291,23.8038,23.8227,30500.0
2011-09-20 11:40:00,37.78,37.82,37.77,37.78,41400.0,23.8227,23.848,23.8164,23.8227,41400.0
2011-09-20 11:45:00,37.78,37.82,37.77,37.82,23100.0,23.8227,23.848,23.8164,23.848,23100.0
2011-09-20 11:50:00,37.82,37.84,37.81,37.83,22800.0,23.848,23.8606,23.8417,23.8543,22800.0
2011-09-20 11:55:00,37.83,37.87,37.81,37.82,39200.0,23.8543,23.8795,23.8417,23.848,39200.0
2011-09-20 12:00:00,37.82,37.82,37.78,37.81,31300.0,23.848,23.848,23.8227,23.8417,31300.0
2011-09-20 12:05:00,37.8,37.83,37.74,37.74,95100.0,23.8354,23.8543,23.7975,23.7975,95100.0
2011-09-20 12:10:00,37.75,37.75,37.68,37.71,28800.0,23.8038,23.8038,23.7597,23.7786,28800.0
2011-09-20 12:15:00,37.71,37.77,37.7,37.74,29600.0,23.7786,23.8164,23.7723,23.7975,29600.0
2011-09-20 12:20:00,37.74,37.79,37.73,37.79,22600.0,23.7975,23.8291,23.7912,23.8291,22600.0
2011-09-20 12:25:00,37.78,37.83,37.78,37.82,22400.0,23.8227,23.8543,23.8227,23.848,22400.0
2011-09-20 12:30:00,37.83,37.84,37.81,37.83,17200.0,23.8543,23.8606,23.8417,23.8543,17200.0
2011-09-20 12:35:00,37.83,37.84,37.77,37.77,33400.0,23.8543,23.8606,23.8164,23.8164,33400.0
2011-09-20 12:40:00,37.78,37.78,37.74,37.75,18700.0,23.8227,23.8227,23.7975,23.8038,18700.0
2011-09-20 12:45:00,37.76,37.8,37.75,37.8,19900.0,23.8101,23.8354,23.8038,23.8354,19900.0
2011-09-20 12:50:00,37.8,37.83,37.79,37.82,33200.0,23.8354,23.8543,23.8291,23.848,33200.0
2011-09-20 12:55:00,37.82,37.85,37.8,37.81,18300.0,23.848,23.8669,23.8354,23.8417,18300.0
2011-09-20 13:00:00,37.82,37.84,37.81,37.84,23800.0,23.848,23.8606,23.8417,23.8606,23800.0
2011-09-20 13:05:00,37.84,37.84,37.82,37.82,12000.0,23.8606,23.8606,23.848,23.848,12000.0
2011-09-20 13:10:00,37.83,37.88,37.82,37.87,23600.0,23.8543,23.8858,23.848,23.8795,23600.0
2011-09-20 13:15:00,37.88,37.88,37.84,37.86,28800.0,23.8858,23.8858,23.8606,23.8732,28800.0
2011-09-20 13:20:00,37.86,37.86,37.79,37.79,42400.0,23.8732,23.8732,23.8291,23.8291,42400.0
2011-09-20 13:25:00,37.79,37.8,37.78,37.79,37100.0,23.8291,23.8354,23.8227,23.8291,37100.0
2011-09-20 13:30:00,37.78,37.78,37.73,37.73,49100.0,23.8227,23.8227,23.7912,23.7912,49100.0
2011-09-20 13:35:00,37.73,37.75,37.72,37.72,37500.0,23.7912,23.8038,23.7849,23.7849,37500.0
2011-09-20 13:40:00,37.72,37.73,37.7,37.71,37100.0,23.7849,23.7912,23.7723,23.7786,37100.0
2011-09-20 13:45:00,37.71,37.74,37.7,37.73,29500.0,23.7786,23.7975,23.7723,23.7912,29500.0
2011-09-20 13:50:00,37.73,37.76,37.68,37.69,49600.0,23.7912,23.8101,23.7597,23.766,49600.0
2011-09-20 13:55:00,37.7,37.7,37.64,37.64,58900.0,23.7723,23.7723,23.7345,23.7345,58900.0
2011-09-20 14:00:00,37.65,37.68,37.64,37.65,47700.0,23.7408,23.7597,23.7345,23.7408,47700.0
2011-09-20 14:05:00,37.65,37.7,37.64,37.7,56100.0,23.7408,23.7723,23.7345,23.7723,56100.0
2011-09-20 14:10:00,37.7,37.73,37.65,37.66,64000.0,23.7723,23.7912,23.7408,23.7471,64000.0
2011-09-20 14:15:00,37.67,37.68,37.65,37.65,26700.0,23.7534,23.7597,23.7408,23.7408,26700.0
2011-09-20 14:20:00,37.64,37.64,37.63,37.63,23900.0,23.7345,23.7345,23.7282,23.7282,23900.0
2011-09-20 14:25:00,37.64,37.65,37.63,37.64,26700.0,23.7345,23.7408,23.7282,23.7345,26700.0
2011-09-20 14:30:00,37.65,37.67,37.62,37.64,52900.0,23.7408,23.7534,23.7219,23.7345,52900.0
2011-09-20 14:35:00,37.64,37.7,37.63,37.69,34900.0,23.7345,23.7723,23.7282,23.766,34900.0
2011-09-20 14:40:00,37.69,37.69,37.65,37.67,47200.0,23.766,23.766,23.7408,23.7534,47200.0
2011-09-20 14:45:00,37.66,37.69,37.65,37.69,48900.0,23.7471,23.766,23.7408,23.766,48900.0
2011-09-20 14:50:00,37.69,37.7,37.66,37.69,48600.0,23.766,23.7723,23.7471,23.766,48600.0
2011-09-20 14:55:00,37.69,37.7,37.66,37.66,25600.0,23.766,23.7723,23.7471,23.7471,25600.0
2011-09-20 15:00:00,37.66,37.72,37.66,37.69,103500.0,23.7471,23.7849,23.7471,23.766,103500.0
2011-09-20 15:05:00,37.69,37.7,37.63,37.65,81000.0,23.766,23.7723,23.7282,23.7408,81000.0
2011-09-20 15:10:00,37.64,37.72,37.64,37.65,63100.0,23.7345,23.7849,23.7345,23.7408,63100.0
2011-09-20 15:15:00,37.65,37.68,37.62,37.65,47100.0,23.7408,23.7597,23.7219,23.7408,47100.0
2011-09-20 15:20:00,37.64,37.69,37.64,37.64,43000.0,23.7345,23.766,23.7345,23.7345,43000.0
2011-09-20 15:25:00,37.65,37.67,37.62,37.65,48000.0,23.7408,23.7534,23.7219,23.7408,48000.0
2011-09-20 15:30:00,37.65,37.67,37.62,37.64,75400.0,23.7408,23.7534,23.7219,23.7345,75400.0
2011-09-20 15:35:00,37.64,37.68,37.63,37.68,68700.0,23.7345,23.7597,23.7282,23.7597,68700.0
2011-09-20 15:40:00,37.68,37.71,37.63,37.63,77800.0,23.7597,23.7786,23.7282,23.7282,77800.0
2011-09-20 15:45:00,37.63,37.64,37.56,37.59,127800.0,23.7282,23.7345,23.684,23.7029,127800.0
2011-09-20 15:50:00,37.59,37.6,37.56,37.59,113400.0,23.7029,23.7092,23.684,23.7029,113400.0
2011-09-20 15:55:00,37.58,37.59,37.5,37.52,358800.0,23.6966,23.7029,23.6462,23.6588,358800.0
2011-09-21 09:30:00,37.97,38.22,37.97,38.2,198000.0,23.9426,24.1002,23.9426,24.0876,198000.0
2011-09-21 09:35:00,38.19,38.2,38.0,38.13,353500.0,24.0813,24.0876,23.9615,24.0434,353500.0
2011-09-21 09:40:00,38.13,38.2,38.08,38.18,172000.0,24.0434,24.0876,24.0119,24.075,172000.0
2011-09-21 09:45:00,38.18,38.46,38.18,38.41,540500.0,24.075,24.2515,24.075,24.22,540500.0
2011-09-21 09:50:00,38.41,38.55,38.24,38.54,202200.0,24.22,24.3083,24.1128,24.302,202200.0
2011-09-21 09:55:00,38.54,39.14,38.5,39.06,442400.0,24.302,24.6803,24.2768,24.6299,442400.0
2011-09-21 10:00:00,39.08,39.25,38.95,39.11,240100.0,24.6425,24.7497,24.5605,24.6614,240100.0
2011-09-21 10:05:00,39.11,39.13,38.88,38.88,209600.0,24.6614,24.674,24.5164,24.5164,209600.0
2011-09-21 10:10:00,38.88,38.92,38.82,38.88,105600.0,24.5164,24.5416,24.4785,24.5164,105600.0
2011-09-21 10:15:00,38.88,38.95,38.58,38.65,401200.0,24.5164,24.5605,24.3272,24.3713,401200.0
2011-09-21 10:20:00,38.66,38.85,38.64,38.85,99200.0,24.3776,24.4975,24.365,24.4975,99200.0
2011-09-21 10:25:00,38.85,38.89,38.74,38.83,94800.0,24.4975,24.5227,24.4281,24.4848,94800.0
2011-09-21 10:30:00,38.84,38.86,38.72,38.79,153800.0,24.4911,24.5038,24.4155,24.4596,153800.0
2011-09-21 10:35:00,38.79,38.81,38.77,38.81,60200.0,24.4596,24.4722,24.447,24.4722,60200.0
2011-09-21 10:40:00,38.81,38.81,38.61,38.65,103700.0,24.4722,24.4722,24.3461,24.3713,103700.0
2011-09-21 10:45:00,38.65,38.68,38.55,38.58,75300.0,24.3713,24.3903,24.3083,24.3272,75300.0
2011-09-21 10:50:00,38.58,38.7,38.52,38.56,143300.0,24.3272,24.4029,24.2894,24.3146,143300.0
2011-09-21 10:55:00,38.57,38.57,38.3,38.36,177800.0,24.3209,24.3209,24.1506,24.1885,177800.0
2011-09-21 11:00:00,38.36,38.64,38.24,38.6,192400.0,24.1885,24.365,24.1128,24.3398,192400.0
2011-09-21 11:05:00,38.59,38.64,38.43,38.59,106500.0,24.3335,24.365,24.2326,24.3335,106500.0
2011-09-21 11:10:00,38.58,38.7,38.54,38.59,90400.0,24.3272,24.4029,24.302,24.3335,90400.0
2011-09-21 11:15:00,38.59,38.64,38.54,38.61,79000.0,24.3335,24.365,24.302,24.3461,79000.0
2011-09-21 11:20:00,38.61,38.76,38.6,38.76,102700.0,24.3461,24.4407,24.3398,24.4407,102700.0
2011-09-21 11:25:00,38.76,38.9,38.73,38.9,160900.0,24.4407,24.529,24.4218,24.529,160900.0
2011-09-21 11:30:00,38.9,38.9,38.76,38.84,168500.0,24.529,24.529,24.4407,24.4911,168500.0
2011-09-21 11:35:00,38.85,38.93,38.84,38.93,145300.0,24.4975,24.5479,24.4911,24.5479,145300.0
2011-09-21 11:40:00,38.93,39.13,38.92,39.08,165300.0,24.5479,24.674,24.5416,24.6425,165300.0
2011-09-21 11:45:00,39.08,39.14,39.01,39.06,98600.0,24.6425,24.6803,24.5983,24.6299,98600.0
2011-09-21 11:50:00,39.05,39.09,38.98,39.09,80700.0,24.6236,24.6488,24.5794,24.6488,80700.0
2011-09-21 11:55:00,39.07,39.09,38.98,39.0,76600.0,24.6362,24.6488,24.5794,24.592,76600.0
2011-09-21 12:00:00,39.01,39.13,39.0,39.13,69900.0,24.5983,24.674,24.592,24.674,69900.0
2011-09-21 12:05:00,39.13,39.14,39.04,39.1,63700.0,24.674,24.6803,24.6173,24.6551,63700.0
2011-09-21 12:10:00,39.1,39.14,39.09,39.09,67300.0,24.6551,24.6803,24.6488,24.6488,67300.0
2011-09-21 12:15:00,39.1,39.17,39.09,39.12,131200.0,24.6551,24.6992,24.6488,24.6677,131200.0
2011-09-21 12:20:00,39.12,39.14,39.1,39.12,99600.0,24.6677,24.6803,24.6551,24.6677,99600.0
2011-09-21 12:25:00,39.12,39.15,39.07,39.14,191500.0,24.6677,24.6866,24.6362,24.6803,191500.0
2011-09-21 12:30:00,39.13,39.19,39.1,39.18,128200.0,24.674,24.7118,24.6551,24.7055,128200.0
2011-09-21 12:35:00,39.18,39.25,39.18,39.23,115600.0,24.7055,24.7497,24.7055,24.7371,115600.0
2011-09-21 12:40:00,39.23,39.27,39.19,39.2,131000.0,24.7371,24.7623,24.7118,24.7182,131000.0
2011-09-21 12:45:00,39.19,39.32,39.18,39.3,139300.0,24.7118,24.7938,24.7055,24.7812,139300.0
2011-09-21 12:50:00,39.3,39.32,39.27,39.32,111500.0,24.7812,24.7938,24.7623,24.7938,111500.0
2011-09-21 12:55:00,39.32,39.35,39.29,39.34,77500.0,24.7938,24.8127,24.7749,24.8064,77500.0
2011-09-21 13:00:00,39.34,39.35,39.3,39.32,51700.0,24.8064,24.8127,24.7812,24.7938,51700.0
2011-09-21 13:05:00,39.33,39.39,39.32,39.37,78600.0,24.8001,24.838,24.7938,24.8253,78600.0
2011-09-21 13:10:00,39.38,39.45,39.36,39.45,43900.0,24.8317,24.8758,24.819,24.8758,43900.0
2011-09-21 13:15:00,39.45,39.5,39.42,39.49,109500.0,24.8758,24.9073,24.8569,24.901,109500.0
2011-09-21 13:20:00,39.49,39.52,39.4,39.44,129200.0,24.901,24.9199,24.8443,24.8695,129200.0
2011-09-21 13:25:00,39.44,39.54,39.43,39.54,91900.0,24.8695,24.9325,24.8632,24.9325,91900.0
2011-09-21 13:30:00,39.53,39.56,39.43,39.45,77900.0,24.9262,24.9452,24.8632,24.8758,77900.0
2011-09-21 13:35:00,39.45,39.52,39.45,39.52,46600.0,24.8758,24.9199,24.8758,24.9199,46600.0
2011-09-21 13:40:00,39.52,39.54,39.41,39.41,75200.0,24.9199,24.9325,24.8506,24.8506,75200.0
2011-09-21 13:45:00,39.41,39.43,39.36,39.41,108900.0,24.8506,24.8632,24.819,24.8506,108900.0
2011-09-21 13:50:00,39.41,39.42,39.36,39.36,62200.0,24.8506,24.8569,24.819,24.819,62200.0
2011-09-21 13:55:00,39.35,39.37,39.17,39.26,111300.0,24.8127,24.8253,24.6992,24.756,111300.0
2011-09-21 14:00:00,39.25,39.32,39.25,39.3,63200.0,24.7497,24.7938,24.7497,24.7812,63200.0
2011-09-21 14:05:00,39.3,39.32,39.25,39.29,53000.0,24.7812,24.7938,24.7497,24.7749,53000.0
2011-09-21 14:10:00,39.31,39.33,39.2,39.24,118400.0,24.7875,24.8001,24.7182,24.7434,118400.0
2011-09-21 14:15:00,39.25,39.25,39.21,39.24,44500.0,24.7497,24.7497,24.7245,24.7434,44500.0
2011-09-21 14:20:00,39.24,39.32,39.01,39.09,202000.0,24.7434,24.7938,24.5983,24.6488,202000.0
2011-09-21 14:25:00,39.1,39.13,38.89,39.09,221900.0,24.6551,24.674,24.5227,24.6488,221900.0
2011-09-21 14:30:00,39.09,39.16,38.9,38.9,142000.0,24.6488,24.6929,24.529,24.529,142000.0
2011-09-21 14:35:00,38.89,38.9,38.59,38.76,402500.0,24.5227,24.529,24.3335,24.4407,402500.0
2011-09-21 14:40:00,38.77,38.79,38.72,38.74,287900.0,24.447,24.4596,24.4155,24.4281,287900.0
2011-09-21 14:45:00,38.75,38.88,38.75,38.88,178900.0,24.4344,24.5164,24.4344,24.5164,178900.0
2011-09-21 14:50:00,38.88,38.88,38.8,38.84,103600.0,24.5164,24.5164,24.4659,24.4911,103600.0
2011-09-21 14:55:00,38.83,38.85,38.76,38.79,91200.0,24.4848,24.4975,24.4407,24.4596,91200.0
2011-09-21 15:00:00,38.78,38.85,38.71,38.84,163200.0,24.4533,24.4975,24.4092,24.4911,163200.0
2011-09-21 15:05:00,38.85,38.86,38.75,38.8,205300.0,24.4975,24.5038,24.4344,24.4659,205300.0
2011-09-21 15:10:00,38.8,38.94,38.8,38.87,98600.0,24.4659,24.5542,24.4659,24.5101,98600.0
2011-09-21 15:15:00,38.87,38.94,38.83,38.94,88500.0,24.5101,24.5542,24.4848,24.5542,88500.0
2011-09-21 15:20:00,38.95,39.0,38.87,38.88,116700.0,24.5605,24.592,24.5101,24.5164,116700.0
2011-09-21 15:25:00,38.89,38.97,38.83,38.96,121600.0,24.5227,24.5731,24.4848,24.5668,121600.0
2011-09-21 15:30:00,38.96,39.0,38.82,38.82,168700.0,24.5668,24.592,24.4785,24.4785,168700.0
2011-09-21 15:35:00,38.82,38.85,38.67,38.7,248600.0,24.4785,24.4975,24.384,24.4029,248600.0
2011-09-21 15:40:00,38.7,38.79,38.69,38.78,177000.0,24.4029,24.4596,24.3966,24.4533,177000.0
2011-09-21 15:45:00,38.78,38.83,38.74,38.76,227700.0,24.4533,24.4848,24.4281,24.4407,227700.0
2011-09-21 15:50:00,38.75,38.76,38.59,38.62,288900.0,24.4344,24.4407,24.3335,24.3524,288900.0
2011-09-21 15:55:00,38.62,38.62,38.44,38.44,772900.0,24.3524,24.3524,24.2389,24.2389,772900.0
2011-09-22 09:30:00,37.87,38.32,37.76,37.96,226100.0,23.8795,24.1633,23.8101,23.9363,226100.0
2011-09-22 09:35:00,37.96,38.48,37.96,38.46,206700.0,23.9363,24.2641,23.9363,24.2515,206700.0
2011-09-22 09:40:00,38.45,38.84,38.36,38.77,421200.0,24.2452,24.4911,24.1885,24.447,421200.0
2011-09-22 09:45:00,38.78,39.23,38.77,39.15,506600.0,24.4533,24.7371,24.447,24.6866,506600.0
2011-09-22 09:50:00,39.16,39.22,38.62,38.8,513900.0,24.6929,24.7308,24.3524,24.4659,513900.0
2011-09-22 09:55:00,38.8,39.42,38.78,39.19,352100.0,24.4659,24.8569,24.4533,24.7118,352100.0
2011-09-22 10:00:00,39.2,39.53,39.12,39.19,598400.0,24.7182,24.9262,24.6677,24.7118,598400.0
2011-09-22 10:05:00,39.19,39.21,39.05,39.13,239100.0,24.7118,24.7245,24.6236,24.674,239100.0
2011-09-22 10:10:00,39.13,39.34,39.11,39.2,344800.0,24.674,24.8064,24.6614,24.7182,344800.0
2011-09-22 10:15:00,39.19,39.26,39.1,39.21,276900.0,24.7118,24.756,24.6551,24.7245,276900.0
2011-09-22 10:20:00,39.2,39.28,39.03,39.19,256100.0,24.7182,24.7686,24.611,24.7118,256100.0
2011-09-22 10:25:00,39.19,39.32,39.15,39.3,316500.0,24.7118,24.7938,24.6866,24.7812,316500.0
2011-09-22 10:30:00,39.29,39.29,39.1,39.15,223200.0,24.7749,24.7749,24.6551,24.6866,223200.0
2011-09-22 10:35:00,39.15,39.25,38.98,39.01,220000.0,24.6866,24.7497,24.5794,24.5983,220000.0
2011-09-22 10:40:00,39.01,39.21,39.01,39.21,196900.0,24.5983,24.7245,24.5983,24.7245,196900.0
2011-09-22 10:45:00,39.21,39.25,39.02,39.21,97100.0,24.7245,24.7497,24.6047,24.7245,97100.0
2011-09-22 10:50:00,39.21,39.25,39.03,39.21,141700.0,24.7245,24.7497,24.611,24.7245,141700.0
2011-09-22 10:55:00,39.22,39.37,39.1,39.15,240700.0,24.7308,24.8253,24.6551,24.6866,240700.0
2011-09-22 11:00:00,39.15,39.35,39.15,39.25,284100.0,24.6866,24.8127,24.6866,24.7497,284100.0
2011-09-22 11:05:00,39.26,39.39,39.23,39.32,192000.0,24.756,24.838,24.7371,24.7938,192000.0
2011-09-22 11:10:00,39.32,39.41,39.26,39.31,169800.0,24.7938,24.8506,24.756,24.7875,169800.0
2011-09-22 11:15:00,39.32,39.47,39.3,39.45,182400.0,24.7938,24.8884,24.7812,24.8758,182400.0
2011-09-22 11:20:00,39.46,39.59,39.38,39.56,256200.0,24.8821,24.9641,24.8317,24.9452,256200.0
2011-09-22 11:25:00,39.56,39.56,39.45,39.5,129200.0,24.9452,24.9452,24.8758,24.9073,129200.0
2011-09-22 11:30:00,39.5,39.6,39.49,39.59,154200.0,24.9073,24.9704,24.901,24.9641,154200.0
2011-09-22 11:35:00,39.59,39.8,39.5,39.55,322600.0,24.9641,25.0965,24.9073,24.9388,322600.0
2011-09-22 11:40:00,39.55,39.59,39.49,39.55,154100.0,24.9388,24.9641,24.901,24.9388,154100.0
2011-09-22 11:45:00,39.55,39.77,39.5,39.69,141000.0,24.9388,25.0776,24.9073,25.0271,141000.0
2011-09-22 11:50:00,39.68,39.68,39.53,39.58,86500.0,25.0208,25.0208,24.9262,24.9578,86500.0
2011-09-22 11:55:00,39.57,39.57,39.49,39.52,132600.0,24.9515,24.9515,24.901,24.9199,132600.0
2011-09-22 12:00:00,39.51,39.55,39.49,39.54,123000.0,24.9136,24.9388,24.901,24.9325,123000.0
2011-09-22 12:05:00,39.53,39.56,39.5,39.5,81700.0,24.9262,24.9452,24.9073,24.9073,81700.0
2011-09-22 12:10:00,39.5,39.53,39.5,39.52,68500.0,24.9073,24.9262,24.9073,24.9199,68500.0
2011-09-22 12:15:00,39.51,39.52,39.49,39.51,138800.0,24.9136,24.9199,24.901,24.9136,138800.0
2011-09-22 12:20:00,39.51,39.69,39.5,39.61,342100.0,24.9136,25.0271,24.9073,24.9767,342100.0
2011-09-22 12:25:00,39.61,39.75,39.5,39.51,214800.0,24.9767,25.065,24.9073,24.9136,214800.0
2011-09-22 12:30:00,39.5,39.54,39.5,39.52,73600.0,24.9073,24.9325,24.9073,24.9199,73600.0
2011-09-22 12:35:00,39.52,39.57,39.49,39.51,118300.0,24.9199,24.9515,24.901,24.9136,118300.0
2011-09-22 12:40:00,39.52,39.59,39.51,39.56,78900.0,24.9199,24.9641,24.9136,24.9452,78900.0
2011-09-22 12:45:00,39.56,39.64,39.53,39.63,127200.0,24.9452,24.9956,24.9262,24.9893,127200.0
2011-09-22 12:50:00,39.62,39.65,39.56,39.58,111900.0,24.983,25.0019,24.9452,24.9578,111900.0
2011-09-22 12:55:00,39.58,39.6,39.54,39.56,81500.0,24.9578,24.9704,24.9325,24.9452,81500.0
2011-09-22 13:00:00,39.55,39.61,39.51,39.58,115900.0,24.9388,24.9767,24.9136,24.9578,115900.0
2011-09-22 13:05:00,39.58,39.59,39.52,39.53,98100.0,24.9578,24.9641,24.9199,24.9262,98100.0
2011-09-22 13:10:00,39.53,39.56,39.5,39.51,114200.0,24.9262,24.9452,24.9073,24.9136,114200.0
2011-09-22 13:15:00,39.51,39.53,39.5,39.51,98300.0,24.9136,24.9262,24.9073,24.9136,98300.0
2011-09-22 13:20:00,39.51,39.58,39.43,39.51,262200.0,24.9136,24.9578,24.8632,24.9136,262200.0
2011-09-22 13:25:00,39.51,39.59,39.5,39.54,117500.0,24.9136,24.9641,24.9073,24.9325,117500.0
2011-09-22 13:30:00,39.54,39.61,39.51,39.57,169200.0,24.9325,24.9767,24.9136,24.9515,169200.0
2011-09-22 13:35:00,39.57,39.58,39.51,39.58,106500.0,24.9515,24.9578,24.9136,24.9578,106500.0
2011-09-22 13:40:00,39.58,39.63,39.57,39.63,225300.0,24.9578,24.9893,24.9515,24.9893,225300.0
2011-09-22 13:45:00,39.62,39.64,39.51,39.52,100900.0,24.983,24.9956,24.9136,24.9199,100900.0
2011-09-22 13:50:00,39.51,39.53,39.49,39.52,110600.0,24.9136,24.9262,24.901,24.9199,110600.0
2011-09-22 13:55:00,39.51,39.52,39.35,39.48,269400.0,24.9136,24.9199,24.8127,24.8947,269400.0
2011-09-22 14:00:00,39.48,39.58,39.37,39.45,207800.0,24.8947,24.9578,24.8253,24.8758,207800.0
2011-09-22 14:05:00,39.46,39.48,39.36,39.36,248000.0,24.8821,24.8947,24.819,24.819,248000.0
2011-09-22 14:10:00,39.36,39.38,39.24,39.26,333700.0,24.819,24.8317,24.7434,24.756,333700.0
2011-09-22 14:15:00,39.25,39.37,39.23,39.35,231300.0,24.7497,24.8253,24.7371,24.8127,231300.0
2011-09-22 14:20:00,39.35,39.46,39.33,39.38,564000.0,24.8127,24.8821,24.8001,24.8317,564000.0
2011-09-22 14:25:00,39.38,39.4,39.18,39.23,193400.0,24.8317,24.8443,24.7055,24.7371,193400.0
2011-09-22 14:30:00,39.22,39.23,38.98,39.05,164200.0,24.7308,24.7371,24.5794,24.6236,164200.0
2011-09-22 14:35:00,39.05,39.13,38.98,39.02,122800.0,24.6236,24.674,24.5794,24.6047,122800.0
2011-09-22 14:40:00,39.01,39.17,39.0,39.14,155400.0,24.5983,24.6992,24.592,24.6803,155400.0
2011-09-22 14:45:00,39.15,39.18,39.08,39.15,537800.0,24.6866,24.7055,24.6425,24.6866,537800.0
2011-09-22 14:50:00,39.15,39.18,39.02,39.09,91500.0,24.6866,24.7055,24.6047,24.6488,91500.0
2011-09-22 14:55:00,39.09,39.12,39.07,39.09,642000.0,24.6488,24.6677,24.6362,24.6488,642000.0
2011-09-22 15:00:00,39.09,39.1,38.98,38.99,119000.0,24.6488,24.6551,24.5794,24.5857,119000.0
2011-09-22 15:05:00,39.0,39.06,38.97,39.03,111300.0,24.592,24.6299,24.5731,24.611,111300.0
2011-09-22 15:10:00,39.02,39.07,39.0,39.02,219100.0,24.6047,24.6362,24.592,24.6047,219100.0
2011-09-22 15:15:00,39.01,39.06,38.99,39.05,137300.0,24.5983,24.6299,24.5857,24.6236,137300.0
2011-09-22 15:20:00,39.04,39.07,38.99,39.02,185900.0,24.6173,24.6362,24.5857,24.6047,185900.0
2011-09-22 15:25:00,39.02,39.09,39.0,39.08,276200.0,24.6047,24.6488,24.592,24.6425,276200.0
2011-09-22 15:30:00,39.08,39.2,39.02,39.12,165200.0,24.6425,24.7182,24.6047,24.6677,165200.0
2011-09-22 15:35:00,39.13,39.17,39.0,39.16,260600.0,24.674,24.6992,24.592,24.6929,260600.0
2011-09-22 15:40:00,39.16,39.24,39.08,39.17,310900.0,24.6929,24.7434,24.6425,24.6992,310900.0
2011-09-22 15:45:00,39.16,39.3,39.14,39.23,584300.0,24.6929,24.7812,24.6803,24.7371,584300.0
2011-09-22 15:50:00,39.24,39.37,39.16,39.34,663800.0,24.7434,24.8253,24.6929,24.8064,663800.0
2011-09-22 15:55:00,39.34,39.53,39.31,39.51,1464700.0,24.8064,24.9262,24.7875,24.9136,1464700.0
2011-09-23 09:30:00,38.95,39.0,38.74,38.89,342200.0,24.5605,24.592,24.4281,24.5227,342200.0
2011-09-23 09:35:00,38.9,39.2,38.85,38.89,370600.0,24.529,24.7182,24.4975,24.5227,370600.0
2011-09-23 09:40:00,38.89,38.9,38.64,38.77,175200.0,24.5227,24.529,24.365,24.447,175200.0
2011-09-23 09:45:00,38.78,38.92,38.65,38.77,207100.0,24.4533,24.5416,24.3713,24.447,207100.0
2011-09-23 09:50:00,38.77,38.98,38.76,38.91,300100.0,24.447,24.5794,24.4407,24.5353,300100.0
2011-09-23 09:55:00,38.91,38.93,38.74,38.74,100800.0,24.5353,24.5479,24.4281,24.4281,100800.0
2011-09-23 10:00:00,38.74,38.86,38.7,38.72,120700.0,24.4281,24.5038,24.4029,24.4155,120700.0
2011-09-23 10:05:00,38.73,38.82,38.72,38.72,131300.0,24.4218,24.4785,24.4155,24.4155,131300.0
2011-09-23 10:10:00,38.73,38.84,38.73,38.8,109900.0,24.4218,24.4911,24.4218,24.4659,109900.0
2011-09-23 10:15:00,38.8,38.86,38.77,38.77,124400.0,24.4659,24.5038,24.447,24.447,124400.0
2011-09-23 10:20:00,38.77,38.81,38.74,38.8,89600.0,24.447,24.4722,24.4281,24.4659,89600.0
2011-09-23 10:25:00,38.8,38.88,38.8,38.85,324500.0,24.4659,24.5164,24.4659,24.4975,324500.0
2011-09-23 10:30:00,38.86,38.88,38.84,38.85,149400.0,24.5038,24.5164,24.4911,24.4975,149400.0
2011-09-23 10:35:00,38.84,38.92,38.84,38.91,131600.0,24.4911,24.5416,24.4911,24.5353,131600.0
2011-09-23 10:40:00,38.92,38.93,38.81,38.86,75200.0,24.5416,24.5479,24.4722,24.5038,75200.0
2011-09-23 10:45:00,38.86,38.87,38.82,38.85,106900.0,24.5038,24.5101,24.4785,24.4975,106900.0
2011-09-23 10:50:00,38.86,38.87,38.77,38.82,51700.0,24.5038,24.5101,24.447,24.4785,51700.0
2011-09-23 10:55:00,38.82,38.84,38.78,38.82,177400.0,24.4785,24.4911,24.4533,24.4785,177400.0
2011-09-23 11:00:00,38.83,38.88,38.83,38.86,128100.0,24.4848,24.5164,24.4848,24.5038,128100.0
2011-09-23 11:05:00,38.85,38.93,38.85,38.92,109000.0,24.4975,24.5479,24.4975,24.5416,109000.0
2011-09-23 11:10:00,38.91,38.92,38.82,38.83,104900.0,24.5353,24.5416,24.4785,24.4848,104900.0
2011-09-23 11:15:00,38.84,38.89,38.82,38.86,103100.0,24.4911,24.5227,24.4785,24.5038,103100.0
2011-09-23 11:20:00,38.85,38.91,38.85,38.88,91600.0,24.4975,24.5353,24.4975,24.5164,91600.0
2011-09-23 11:25:00,38.88,38.89,38.84,38.89,72900.0,24.5164,24.5227,24.4911,24.5227,72900.0
2011-09-23 11:30:00,38.88,38.88,38.76,38.85,155900.0,24.5164,24.5164,24.4407,24.4975,155900.0
2011-09-23 11:35:00,38.84,38.84,38.68,38.73,45200.0,24.4911,24.4911,24.3903,24.4218,45200.0
2011-09-23 11:40:00,38.73,38.77,38.71,38.73,45400.0,24.4218,24.447,24.4092,24.4218,45400.0
2011-09-23 11:45:00,38.72,38.73,38.67,38.69,38100.0,24.4155,24.4218,24.384,24.3966,38100.0
2011-09-23 11:50:00,38.7,38.7,38.63,38.64,50000.0,24.4029,24.4029,24.3587,24.365,50000.0
2011-09-23 11:55:00,38.65,38.72,38.56,38.72,100300.0,24.3713,24.4155,24.3146,24.4155,100300.0
2011-09-23 12:00:00,38.72,38.73,38.67,38.69,80700.0,24.4155,24.4218,24.384,24.3966,80700.0
2011-09-23 12:05:00,38.68,38.78,38.68,38.78,84900.0,24.3903,24.4533,24.3903,24.4533,84900.0
2011-09-23 12:10:00,38.77,38.78,38.72,38.77,52800.0,24.447,24.4533,24.4155,24.447,52800.0
2011-09-23 12:15:00,38.77,38.82,38.76,38.82,80900.0,24.447,24.4785,24.4407,24.4785,80900.0
2011-09-23 12:20:00,38.82,38.84,38.8,38.83,37000.0,24.4785,24.4911,24.4659,24.4848,37000.0
2011-09-23 12:25:00,38.83,38.87,38.81,38.86,86700.0,24.4848,24.5101,24.4722,24.5038,86700.0
2011-09-23 12:30:00,38.85,38.87,38.84,38.86,47100.0,24.4975,24.5101,24.4911,24.5038,47100.0
2011-09-23 12:35:00,38.87,38.89,38.83,38.85,41300.0,24.5101,24.5227,24.4848,24.4975,41300.0
2011-09-23 12:40:00,38.84,38.85,38.77,38.82,59800.0,24.4911,24.4975,24.447,24.4785,59800.0
2011-09-23 12:45:00,38.83,38.91,38.82,38.84,128300.0,24.4848,24.5353,24.4785,24.4911,128300.0
2011-09-23 12:50:00,38.84,38.93,38.84,38.87,65600.0,24.4911,24.5479,24.4911,24.5101,65600.0
2011-09-23 12:55:00,38.87,38.92,38.87,38.89,66600.0,24.5101,24.5416,24.5101,24.5227,66600.0
2011-09-23 13:00:00,38.9,38.9,38.81,38.82,204800.0,24.529,24.529,24.4722,24.4785,204800.0
2011-09-23 13:05:00,38.82,38.83,38.76,38.81,71700.0,24.4785,24.4848,24.4407,24.4722,71700.0
2011-09-23 13:10:00,38.82,38.87,38.81,38.82,61900.0,24.4785,24.5101,24.4722,24.4785,61900.0
2011-09-23 13:15:00,38.82,38.83,38.76,38.79,51900.0,24.4785,24.4848,24.4407,24.4596,51900.0
2011-09-23 13:20:00,38.79,38.8,38.76,38.76,21300.0,24.4596,24.4659,24.4407,24.4407,21300.0
2011-09-23 13:25:00,38.76,38.83,38.7,38.7,63300.0,24.4407,24.4848,24.4029,24.4029,63300.0
2011-09-23 13:30:00,38.69,38.87,38.67,38.79,100300.0,24.3966,24.5101,24.384,24.4596,100300.0
2011-09-23 13:35:00,38.79,38.84,38.77,38.8,29800.0,24.4596,24.4911,24.447,24.4659,29800.0
2011-09-23 13:40:00,38.8,38.92,38.76,38.91,54800.0,24.4659,24.5416,24.4407,24.5353,54800.0
2011-09-23 13:45:00,38.9,38.95,38.85,38.94,42300.0,24.529,24.5605,24.4975,24.5542,42300.0
2011-09-23 13:50:00,38.94,38.96,38.88,38.89,28500.0,24.5542,24.5668,24.5164,24.5227,28500.0
2011-09-23 13:55:00,38.88,38.91,38.87,38.9,68100.0,24.5164,24.5353,24.5101,24.529,68100.0
2011-09-23 14:00:00,38.9,38.92,38.83,38.83,72000.0,24.529,24.5416,24.4848,24.4848,72000.0
2011-09-23 14:05:00,38.83,38.83,38.78,38.8,40100.0,24.4848,24.4848,24.4533,24.4659,40100.0
2011-09-23 14:10:00,38.79,38.87,38.76,38.86,94800.0,24.4596,24.5101,24.4407,24.5038,94800.0
2011-09-23 14:15:00,38.86,38.91,38.85,38.88,67400.0,24.5038,24.5353,24.4975,24.5164,67400.0
2011-09-23 14:20:00,38.87,38.88,38.84,38.86,74400.0,24.5101,24.5164,24.4911,24.5038,74400.0
2011-09-23 14:25:00,38.86,38.88,38.84,38.85,55900.0,24.5038,24.5164,24.4911,24.4975,55900.0
2011-09-23 14:30:00,38.85,38.89,38.85,38.88,68700.0,24.4975,24.5227,24.4975,24.5164,68700.0
2011-09-23 14:35:00,38.88,38.89,38.87,38.88,70500.0,24.5164,24.5227,24.5101,24.5164,70500.0
2011-09-23 14:40:00,38.88,38.95,38.87,38.92,95800.0,24.5164,24.5605,24.5101,24.5416,95800.0
2011-09-23 14:45:00,38.92,38.94,38.84,38.88,97200.0,24.5416,24.5542,24.4911,24.5164,97200.0
2011-09-23 14:50:00,38.87,38.91,38.84,38.9,55100.0,24.5101,24.5353,24.4911,24.529,55100.0
2011-09-23 14:55:00,38.9,38.91,38.82,38.83,67500.0,24.529,24.5353,24.4785,24.4848,67500.0
2011-09-23 15:00:00,38.83,38.91,38.82,38.84,72300.0,24.4848,24.5353,24.4785,24.4911,72300.0
2011-09-23 15:05:00,38.84,38.91,38.8,38.88,102500.0,24.4911,24.5353,24.4659,24.5164,102500.0
2011-09-23 15:10:00,38.88,38.96,38.86,38.94,138900.0,24.5164,24.5668,24.5038,24.5542,138900.0
2011-09-23 15:15:00,38.94,38.94,38.83,38.86,84800.0,24.5542,24.5542,24.4848,24.5038,84800.0
2011-09-23 15:20:00,38.86,38.91,38.82,38.88,123400.0,24.5038,24.5353,24.4785,24.5164,123400.0
2011-09-23 15:25:00,38.89,38.98,38.86,38.98,90300.0,24.5227,24.5794,24.5038,24.5794,90300.0
2011-09-23 15:30:00,38.98,38.98,38.88,38.89,106300.0,24.5794,24.5794,24.5164,24.5227,106300.0
2011-09-23 15:35:00,38.89,38.99,38.88,38.91,169300.0,24.5227,24.5857,24.5164,24.5353,169300.0
2011-09-23 15:40:00,38.9,38.94,38.77,38.77,168100.0,24.529,24.5542,24.447,24.447,168100.0
2011-09-23 15:45:00,38.77,38.83,38.74,38.75,190700.0,24.447,24.4848,24.4281,24.4344,190700.0
2011-09-23 15:50:00,38.75,38.81,38.75,38.8,199400.0,24.4344,24.4722,24.4344,24.4659,199400.0
2011-09-23 15:55:00,38.79,38.87,38.78,38.86,323500.0,24.4596,24.5101,24.4533,24.5038,323500.0
2011-09-26 09:30:00,39.03,39.19,38.98,39.17,113200.0,24.611,24.7118,24.5794,24.6992,113200.0
2011-09-26 09:35:00,39.17,39.25,39.12,39.12,55600.0,24.6992,24.7497,24.6677,24.6677,55600.0
2011-09-26 09:40:00,39.13,39.28,39.13,39.21,42700.0,24.674,24.7686,24.674,24.7245,42700.0
2011-09-26 09:45:00,39.22,39.22,39.08,39.17,45900.0,24.7308,24.7308,24.6425,24.6992,45900.0
2011-09-26 09:50:00,39.16,39.17,39.0,39.06,32700.0,24.6929,24.6992,24.592,24.6299,32700.0
2011-09-26 09:55:00,39.08,39.11,39.02,39.09,35100.0,24.6425,24.6614,24.6047,24.6488,35100.0
2011-09-26 10:00:00,39.09,39.16,39.04,39.14,51600.0,24.6488,24.6929,24.6173,24.6803,51600.0
2011-09-26 10:05:00,39.14,39.21,39.04,39.05,62800.0,24.6803,24.7245,24.6173,24.6236,62800.0
2011-09-26 10:10:00,39.05,39.07,39.0,39.07,97700.0,24.6236,24.6362,24.592,24.6362,97700.0
2011-09-26 10:15:00,39.07,39.09,39.01,39.07,65000.0,24.6362,24.6488,24.5983,24.6362,65000.0
2011-09-26 10:20:00,39.08,39.2,39.03,39.16,78900.0,24.6425,24.7182,24.611,24.6929,78900.0
2011-09-26 10:25:00,39.16,39.24,39.11,39.24,46500.0,24.6929,24.7434,24.6614,24.7434,46500.0
2011-09-26 10:30:00,39.23,39.24,39.11,39.11,48800.0,24.7371,24.7434,24.6614,24.6614,48800.0
2011-09-26 10:35:00,39.11,39.16,39.06,39.11,39800.0,24.6614,24.6929,24.6299,24.6614,39800.0
2011-09-26 10:40:00,39.12,39.23,39.08,39.23,92200.0,24.6677,24.7371,24.6425,24.7371,92200.0
2011-09-26 10:45:00,39.22,39.22,38.96,38.96,74200.0,24.7308,24.7308,24.5668,24.5668,74200.0
2011-09-26 10:50:00,38.96,39.16,38.96,39.14,80400.0,24.5668,24.6929,24.5668,24.6803,80400.0
2011-09-26 10:55:00,39.13,39.16,39.0,39.08,88100.0,24.674,24.6929,24.592,24.6425,88100.0
2011-09-26 11:00:00,39.09,39.13,38.85,38.97,308400.0,24.6488,24.674,24.4975,24.5731,308400.0
2011-09-26 11:05:00,38.99,39.07,38.93,39.02,50700.0,24.5857,24.6362,24.5479,24.6047,50700.0
2011-09-26 11:10:00,39.03,39.14,38.96,38.99,116400.0,24.611,24.6803,24.5668,24.5857,116400.0
2011-09-26 11:15:00,38.99,39.13,38.98,39.07,57600.0,24.5857,24.674,24.5794,24.6362,57600.0
2011-09-26 11:20:00,39.07,39.12,39.04,39.09,40000.0,24.6362,24.6677,24.6173,24.6488,40000.0
2011-09-26 11:25:00,39.09,39.09,38.99,39.05,30300.0,24.6488,24.6488,24.5857,24.6236,30300.0
2011-09-26 11:30:00,39.06,39.07,38.99,39.06,39500.0,24.6299,24.6362,24.5857,24.6299,39500.0
2011-09-26 11:35:00,39.07,39.16,39.03,39.14,35500.0,24.6362,24.6929,24.611,24.6803,35500.0
2011-09-26 11:40:00,39.14,39.24,39.14,39.17,106600.0,24.6803,24.7434,24.6803,24.6992,106600.0
2011-09-26 11:45:00,39.18,39.19,39.11,39.12,30300.0,24.7055,24.7118,24.6614,24.6677,30300.0
2011-09-26 11:50:00,39.11,39.15,39.07,39.13,32200.0,24.6614,24.6866,24.6362,24.674,32200.0
2011-09-26 11:55:00,39.14,39.16,39.11,39.11,63200.0,24.6803,24.6929,24.6614,24.6614,63200.0
2011-09-26 12:00:00,39.1,39.11,39.05,39.06,45000.0,24.6551,24.6614,24.6236,24.6299,45000.0
2011-09-26 12:05:00,39.06,39.12,39.05,39.11,20300.0,24.6299,24.6677,24.6236,24.6614,20300.0
2011-09-26 12:10:00,39.1,39.11,39.07,39.08,14100.0,24.6551,24.6614,24.6362,24.6425,14100.0
2011-09-26 12:15:00,39.08,39.08,39.02,39.08,44800.0,24.6425,24.6425,24.6047,24.6425,44800.0
2011-09-26 12:20:00,39.08,39.13,39.04,39.05,32900.0,24.6425,24.674,24.6173,24.6236,32900.0
2011-09-26 12:25:00,39.04,39.07,39.01,39.06,36800.0,24.6173,24.6362,24.5983,24.6299,36800.0
2011-09-26 12:30:00,39.07,39.13,39.07,39.12,19900.0,24.6362,24.674,24.6362,24.6677,19900.0
2011-09-26 12:35:00,39.13,39.14,39.11,39.11,37300.0,24.674,24.6803,24.6614,24.6614,37300.0
2011-09-26 12:40:00,39.12,39.13,39.04,39.05,44700.0,24.6677,24.674,24.6173,24.6236,44700.0
2011-09-26 12:45:00,39.05,39.06,38.96,38.98,52700.0,24.6236,24.6299,24.5668,24.5794,52700.0
2011-09-26 12:50:00,38.99,39.05,38.99,39.05,40700.0,24.5857,24.6236,24.5857,24.6236,40700.0
2011-09-26 12:55:00,39.05,39.11,39.04,39.11,57100.0,24.6236,24.6614,24.6173,24.6614,57100.0
2011-09-26 13:00:00,39.11,39.11,39.04,39.1,45100.0,24.6614,24.6614,24.6173,24.6551,45100.0
2011-09-26 13:05:00,39.1,39.13,39.06,39.11,39800.0,24.6551,24.674,24.6299,24.6614,39800.0
2011-09-26 13:10:00,39.1,39.11,39.03,39.08,77500.0,24.6551,24.6614,24.611,24.6425,77500.0
2011-09-26 13:15:00,39.08,39.13,39.07,39.12,58000.0,24.6425,24.674,24.6362,24.6677,58000.0
2011-09-26 13:20:00,39.11,39.16,39.09,39.15,54000.0,24.6614,24.6929,24.6488,24.6866,54000.0
2011-09-26 13:25:00,39.16,39.16,39.09,39.11,34600.0,24.6929,24.6929,24.6488,24.6614,34600.0
2011-09-26 13:30:00,39.11,39.17,39.08,39.12,48700.0,24.6614,24.6992,24.6425,24.6677,48700.0
2011-09-26 13:35:00,39.12,39.12,39.07,39.11,77300.0,24.6677,24.6677,24.6362,24.6614,77300.0
2011-09-26 13:40:00,39.13,39.18,39.11,39.18,70600.0,24.674,24.7055,24.6614,24.7055,70600.0
2011-09-26 13:45:00,39.18,39.25,39.18,39.2,46200.0,24.7055,24.7497,24.7055,24.7182,46200.0
2011-09-26 13:50:00,39.2,39.3,39.2,39.28,57200.0,24.7182,24.7812,24.7182,24.7686,57200.0
2011-09-26 13:55:00,39.28,39.32,39.26,39.29,30700.0,24.7686,24.7938,24.756,24.7749,30700.0
2011-09-26 14:00:00,39.28,39.38,39.27,39.35,98600.0,24.7686,24.8317,24.7623,24.8127,98600.0
2011-09-26 14:05:00,39.35,39.36,39.22,39.25,71700.0,24.8127,24.819,24.7308,24.7497,71700.0
2011-09-26 14:10:00,39.25,39.3,39.18,39.25,47400.0,24.7497,24.7812,24.7055,24.7497,47400.0
2011-09-26 14:15:00,39.25,39.28,39.21,39.22,79500.0,24.7497,24.7686,24.7245,24.7308,79500.0
2011-09-26 14:20:00,39.22,39.28,39.19,39.26,36500.0,24.7308,24.7686,24.7118,24.756,36500.0
2011-09-26 14:25:00,39.26,39.34,39.24,39.3,80400.0,24.756,24.8064,24.7434,24.7812,80400.0
2011-09-26 14:30:00,39.3,39.39,39.25,39.38,61900.0,24.7812,24.838,24.7497,24.8317,61900.0
2011-09-26 14:35:00,39.39,39.42,39.38,39.42,55300.0,24.838,24.8569,24.8317,24.8569,55300.0
2011-09-26 14:40:00,39.43,39.48,39.41,39.46,77800.0,24.8632,24.8947,24.8506,24.8821,77800.0
2011-09-26 14:45:00,39.46,39.48,39.42,39.43,55100.0,24.8821,24.8947,24.8569,24.8632,55100.0
2011-09-26 14:50:00,39.43,39.44,39.38,39.39,46800.0,24.8632,24.8695,24.8317,24.838,46800.0
2011-09-26 14:55:00,39.39,39.47,39.39,39.46,69000.0,24.838,24.8884,24.838,24.8821,69000.0
2011-09-26 15:00:00,39.47,39.58,39.46,39.54,152700.0,24.8884,24.9578,24.8821,24.9325,152700.0
2011-09-26 15:05:00,39.53,39.55,39.47,39.5,71500.0,24.9262,24.9388,24.8884,24.9073,71500.0
2011-09-26 15:10:00,39.49,39.51,39.44,39.47,54900.0,24.901,24.9136,24.8695,24.8884,54900.0
2011-09-26 15:15:00,39.48,39.48,39.41,39.44,53300.0,24.8947,24.8947,24.8506,24.8695,53300.0
2011-09-26 15:20:00,39.44,39.44,39.36,39.38,54000.0,24.8695,24.8695,24.819,24.8317,54000.0
2011-09-26 15:25:00,39.38,39.39,39.34,39.36,51000.0,24.8317,24.838,24.8064,24.819,51000.0
2011-09-26 15:30:00,39.36,39.37,39.33,39.34,53000.0,24.819,24.8253,24.8001,24.8064,53000.0
2011-09-26 15:35:00,39.33,39.41,39.33,39.41,72300.0,24.8001,24.8506,24.8001,24.8506,72300.0
2011-09-26 15:40:00,39.4,39.46,39.36,39.43,118700.0,24.8443,24.8821,24.819,24.8632,118700.0
2011-09-26 15:45:00,39.44,39.48,39.43,39.45,98700.0,24.8695,24.8947,24.8632,24.8758,98700.0
2011-09-26 15:50:00,39.44,39.48,39.42,39.46,137000.0,24.8695,24.8947,24.8569,24.8821,137000.0
2011-09-26 15:55:00,39.46,39.51,39.45,39.46,359300.0,24.8821,24.9136,24.8758,24.8821,359300.0
2011-09-27 09:30:00,39.82,39.88,39.58,39.58,191900.0,25.1091,25.1469,24.9578,24.9578,191900.0
2011-09-27 09:35:00,39.59,39.7,39.5,39.57,96100.0,24.9641,25.0334,24.9073,24.9515,96100.0
2011-09-27 09:40:00,39.58,39.73,39.57,39.73,41200.0,24.9578,25.0524,24.9515,25.0524,41200.0
2011-09-27 09:45:00,39.72,39.75,39.57,39.65,164600.0,25.046,25.065,24.9515,25.0019,164600.0
2011-09-27 09:50:00,39.65,39.72,39.62,39.64,103300.0,25.0019,25.046,24.983,24.9956,103300.0
2011-09-27 09:55:00,39.64,39.74,39.6,39.73,99300.0,24.9956,25.0587,24.9704,25.0524,99300.0
2011-09-27 10:00:00,39.73,39.78,39.68,39.69,82800.0,25.0524,25.0839,25.0208,25.0271,82800.0
2011-09-27 10:05:00,39.69,39.73,39.62,39.62,52700.0,25.0271,25.0524,24.983,24.983,52700.0
2011-09-27 10:10:00,39.62,39.7,39.6,39.62,58500.0,24.983,25.0334,24.9704,24.983,58500.0
2011-09-27 10:15:00,39.63,39.64,39.56,39.59,43700.0,24.9893,24.9956,24.9452,24.9641,43700.0
2011-09-27 10:20:00,39.59,39.6,39.5,39.53,105000.0,24.9641,24.9704,24.9073,24.9262,105000.0
2011-09-27 10:25:00,39.53,39.55,39.51,39.54,51100.0,24.9262,24.9388,24.9136,24.9325,51100.0
2011-09-27 10:30:00,39.54,39.56,39.43,39.53,70300.0,24.9325,24.9452,24.8632,24.9262,70300.0
2011-09-27 10:35:00,39.54,39.55,39.5,39.51,26500.0,24.9325,24.9388,24.9073,24.9136,26500.0
2011-09-27 10:40:00,39.52,39.55,39.48,39.55,34800.0,24.9199,24.9388,24.8947,24.9388,34800.0
2011-09-27 10:45:00,39.55,39.56,39.52,39.55,50600.0,24.9388,24.9452,24.9199,24.9388,50600.0
2011-09-27 10:50:00,39.55,39.56,39.52,39.55,70900.0,24.9388,24.9452,24.9199,24.9388,70900.0
2011-09-27 10:55:00,39.55,39.57,39.52,39.57,68500.0,24.9388,24.9515,24.9199,24.9515,68500.0
2011-09-27 11:00:00,39.56,39.57,39.55,39.57,37400.0,24.9452,24.9515,24.9388,24.9515,37400.0
2011-09-27 11:05:00,39.57,39.58,39.52,39.55,63500.0,24.9515,24.9578,24.9199,24.9388,63500.0
2011-09-27 11:10:00,39.55,39.55,39.46,39.48,41700.0,24.9388,24.9388,24.8821,24.8947,41700.0
2011-09-27 11:15:00,39.49,39.57,39.47,39.57,36000.0,24.901,24.9515,24.8884,24.9515,36000.0
2011-09-27 11:20:00,39.57,39.57,39.44,39.46,60200.0,24.9515,24.9515,24.8695,24.8821,60200.0
2011-09-27 11:25:00,39.47,39.48,39.41,39.42,43600.0,24.8884,24.8947,24.8506,24.8569,43600.0
2011-09-27 11:30:00,39.42,39.52,39.42,39.49,32500.0,24.8569,24.9199,24.8569,24.901,32500.0
2011-09-27 11:35:00,39.5,39.51,39.49,39.5,90100.0,24.9073,24.9136,24.901,24.9073,90100.0
2011-09-27 11:40:00,39.5,39.51,39.49,39.49,42500.0,24.9073,24.9136,24.901,24.901,42500.0
2011-09-27 11:45:00,39.5,39.5,39.47,39.5,48100.0,24.9073,24.9073,24.8884,24.9073,48100.0
2011-09-27 11:50:00,39.5,39.51,39.49,39.5,47300.0,24.9073,24.9136,24.901,24.9073,47300.0
2011-09-27 11:55:00,39.5,39.56,39.48,39.56,64600.0,24.9073,24.9452,24.8947,24.9452,64600.0
2011-09-27 12:00:00,39.56,39.6,39.55,39.58,50200.0,24.9452,24.9704,24.9388,24.9578,50200.0
2011-09-27 12:05:00,39.58,39.6,39.55,39.6,38300.0,24.9578,24.9704,24.9388,24.9704,38300.0
2011-09-27 12:10:00,39.6,39.6,39.58,39.59,50000.0,24.9704,24.9704,24.9578,24.9641,50000.0
2011-09-27 12:15:00,39.6,39.6,39.58,39.58,18700.0,24.9704,24.9704,24.9578,24.9578,18700.0
2011-09-27 12:20:00,39.58,39.59,39.54,39.55,42500.0,24.9578,24.9641,24.9325,24.9388,42500.0
2011-09-27 12:25:00,39.56,39.56,39.51,39.54,19600.0,24.9452,24.9452,24.9136,24.9325,19600.0
2011-09-27 12:30:00,39.55,39.55,39.52,39.53,28500.0,24.9388,24.9388,24.9199,24.9262,28500.0
2011-09-27 12:35:00,39.54,39.58,39.54,39.54,24700.0,24.9325,24.9578,24.9325,24.9325,24700.0
2011-09-27 12:40:00,39.55,39.55,39.52,39.53,19400.0,24.9388,24.9388,24.9199,24.9262,19400.0
2011-09-27 12:45:00,39.54,39.56,39.52,39.56,16700.0,24.9325,24.9452,24.9199,24.9452,16700.0
2011-09-27 12:50:00,39.56,39.56,39.52,39.54,77800.0,24.9452,24.9452,24.9199,24.9325,77800.0
2011-09-27 12:55:00,39.54,39.55,39.52,39.55,35300.0,24.9325,24.9388,24.9199,24.9388,35300.0
2011-09-27 13:00:00,39.55,39.55,39.5,39.52,39200.0,24.9388,24.9388,24.9073,24.9199,39200.0
2011-09-27 13:05:00,39.53,39.55,39.5,39.52,41400.0,24.9262,24.9388,24.9073,24.9199,41400.0
2011-09-27 13:10:00,39.52,39.53,39.5,39.5,130500.0,24.9199,24.9262,24.9073,24.9073,130500.0
2011-09-27 13:15:00,39.5,39.51,39.48,39.49,45100.0,24.9073,24.9136,24.8947,24.901,45100.0
2011-09-27 13:20:00,39.5,39.5,39.46,39.5,34700.0,24.9073,24.9073,24.8821,24.9073,34700.0
2011-09-27 13:25:00,39.5,39.5,39.47,39.48,58300.0,24.9073,24.9073,24.8884,24.8947,58300.0
2011-09-27 13:30:00,39.48,39.49,39.43,39.45,51000.0,24.8947,24.901,24.8632,24.8758,51000.0
2011-09-27 13:35:00,39.45,39.5,39.45,39.49,31800.0,24.8758,24.9073,24.8758,24.901,31800.0
2011-09-27 13:40:00,39.5,39.5,39.47,39.48,40900.0,24.9073,24.9073,24.8884,24.8947,40900.0
2011-09-27 13:45:00,39.48,39.5,39.45,39.47,99800.0,24.8947,24.9073,24.8758,24.8884,99800.0
2011-09-27 13:50:00,39.48,39.51,39.48,39.5,109900.0,24.8947,24.9136,24.8947,24.9073,109900.0
2011-09-27 13:55:00,39.5,39.51,39.49,39.51,61200.0,24.9073,24.9136,24.901,24.9136,61200.0
2011-09-27 14:00:00,39.51,39.6,39.51,39.59,91800.0,24.9136,24.9704,24.9136,24.9641,91800.0
2011-09-27 14:05:00,39.59,39.6,39.57,39.57,38900.0,24.9641,24.9704,24.9515,24.9515,38900.0
2011-09-27 14:10:00,39.58,39.6,39.57,39.6,81900.0,24.9578,24.9704,24.9515,24.9704,81900.0
2011-09-27 14:15:00,39.6,39.65,39.59,39.65,80600.0,24.9704,25.0019,24.9641,25.0019,80600.0
2011-09-27 14:20:00,39.65,39.66,39.62,39.63,53800.0,25.0019,25.0082,24.983,24.9893,53800.0
2011-09-27 14:25:00,39.63,39.64,39.6,39.63,45000.0,24.9893,24.9956,24.9704,24.9893,45000.0
2011-09-27 14:30:00,39.63,39.66,39.62,39.65,42700.0,24.9893,25.0082,24.983,25.0019,42700.0
2011-09-27 14:35:00,39.65,39.66,39.61,39.65,110200.0,25.0019,25.0082,24.9767,25.0019,110200.0
2011-09-27 14:40:00,39.65,39.65,39.63,39.64,38700.0,25.0019,25.0019,24.9893,24.9956,38700.0
2011-09-27 14:45:00,39.65,39.66,39.64,39.65,29400.0,25.0019,25.0082,24.9956,25.0019,29400.0
2011-09-27 14:50:00,39.65,39.66,39.64,39.65,45900.0,25.0019,25.0082,24.9956,25.0019,45900.0
2011-09-27 14:55:00,39.65,39.66,39.61,39.65,57700.0,25.0019,25.0082,24.9767,25.0019,57700.0
2011-09-27 15:00:00,39.64,39.66,39.63,39.64,92300.0,24.9956,25.0082,24.9893,24.9956,92300.0
2011-09-27 15:05:00,39.63,39.64,39.56,39.6,81200.0,24.9893,24.9956,24.9452,24.9704,81200.0
2011-09-27 15:10:00,39.6,39.61,39.55,39.59,131200.0,24.9704,24.9767,24.9388,24.9641,131200.0
2011-09-27 15:15:00,39.6,39.61,39.57,39.59,114500.0,24.9704,24.9767,24.9515,24.9641,114500.0
2011-09-27 15:20:00,39.6,39.6,39.54,39.58,121100.0,24.9704,24.9704,24.9325,24.9578,121100.0
2011-09-27 15:25:00,39.59,39.6,39.54,39.58,77900.0,24.9641,24.9704,24.9325,24.9578,77900.0
2011-09-27 15:30:00,39.58,39.61,39.52,39.54,117200.0,24.9578,24.9767,24.9199,24.9325,117200.0
2011-09-27 15:35:00,39.54,39.56,39.48,39.48,109600.0,24.9325,24.9452,24.8947,24.8947,109600.0
2011-09-27 15:40:00,39.48,39.5,39.42,39.46,161500.0,24.8947,24.9073,24.8569,24.8821,161500.0
2011-09-27 15:45:00,39.45,39.46,39.33,39.36,263500.0,24.8758,24.8821,24.8001,24.819,263500.0
2011-09-27 15:50:00,39.37,39.41,39.33,39.37,210900.0,24.8253,24.8506,24.8001,24.8253,210900.0
2011-09-27 15:55:00,39.36,39.48,39.36,39.46,644400.0,24.819,24.8947,24.819,24.8821,644400.0
2011-09-28 09:30:00,39.4,39.64,39.4,39.61,102600.0,24.8443,24.9956,24.8443,24.9767,102600.0
2011-09-28 09:35:00,39.62,39.64,39.39,39.47,59400.0,24.983,24.9956,24.838,24.8884,59400.0
2011-09-28 09:40:00,39.48,39.48,39.36,39.39,57000.0,24.8947,24.8947,24.819,24.838,57000.0
2011-09-28 09:45:00,39.38,39.41,39.34,39.37,99000.0,24.8317,24.8506,24.8064,24.8253,99000.0
2011-09-28 09:50:00,39.36,39.39,39.31,39.37,70800.0,24.819,24.838,24.7875,24.8253,70800.0
2011-09-28 09:55:00,39.37,39.38,39.3,39.34,58200.0,24.8253,24.8317,24.7812,24.8064,58200.0
2011-09-28 10:00:00,39.34,39.36,39.31,39.35,39400.0,24.8064,24.819,24.7875,24.8127,39400.0
2011-09-28 10:05:00,39.36,39.37,39.34,39.36,35500.0,24.819,24.8253,24.8064,24.819,35500.0
2011-09-28 10:10:00,39.37,39.37,39.3,39.3,57900.0,24.8253,24.8253,24.7812,24.7812,57900.0
2011-09-28 10:15:00,39.31,39.33,39.23,39.26,51600.0,24.7875,24.8001,24.7371,24.756,51600.0
2011-09-28 10:20:00,39.25,39.31,39.23,39.3,55600.0,24.7497,24.7875,24.7371,24.7812,55600.0
2011-09-28 10:25:00,39.3,39.31,39.24,39.24,64900.0,24.7812,24.7875,24.7434,24.7434,64900.0
2011-09-28 10:30:00,39.25,39.31,39.23,39.31,89100.0,24.7497,24.7875,24.7371,24.7875,89100.0
2011-09-28 10:35:00,39.31,39.34,39.23,39.27,73400.0,24.7875,24.8064,24.7371,24.7623,73400.0
2011-09-28 10:40:00,39.27,39.31,39.25,39.26,84000.0,24.7623,24.7875,24.7497,24.756,84000.0
2011-09-28 10:45:00,39.26,39.29,39.24,39.27,56600.0,24.756,24.7749,24.7434,24.7623,56600.0
2011-09-28 10:50:00,39.27,39.29,39.22,39.26,51200.0,24.7623,24.7749,24.7308,24.756,51200.0
2011-09-28 10:55:00,39.27,39.31,39.26,39.3,59700.0,24.7623,24.7875,24.756,24.7812,59700.0
2011-09-28 11:00:00,39.3,39.32,39.23,39.3,76300.0,24.7812,24.7938,24.7371,24.7812,76300.0
2011-09-28 11:05:00,39.3,39.3,39.26,39.29,56700.0,24.7812,24.7812,24.756,24.7749,56700.0
2011-09-28 11:10:00,39.3,39.31,39.23,39.26,92600.0,24.7812,24.7875,24.7371,24.756,92600.0
2011-09-28 11:15:00,39.27,39.29,39.24,39.24,32300.0,24.7623,24.7749,24.7434,24.7434,32300.0
2011-09-28 11:20:00,39.25,39.25,39.2,39.21,71400.0,24.7497,24.7497,24.7182,24.7245,71400.0
2011-09-28 11:25:00,39.22,39.27,39.2,39.27,33000.0,24.7308,24.7623,24.7182,24.7623,33000.0
2011-09-28 11:30:00,39.28,39.28,39.17,39.19,52700.0,24.7686,24.7686,24.6992,24.7118,52700.0
2011-09-28 11:35:00,39.19,39.22,39.18,39.19,116300.0,24.7118,24.7308,24.7055,24.7118,116300.0
2011-09-28 11:40:00,39.2,39.22,39.17,39.22,63400.0,24.7182,24.7308,24.6992,24.7308,63400.0
2011-09-28 11:45:00,39.22,39.25,39.21,39.25,38200.0,24.7308,24.7497,24.7245,24.7497,38200.0
2011-09-28 11:50:00,39.25,39.29,39.22,39.23,48100.0,24.7497,24.7749,24.7308,24.7371,48100.0
2011-09-28 11:55:00,39.23,39.25,39.2,39.21,37200.0,24.7371,24.7497,24.7182,24.7245,37200.0
2011-09-28 12:00:00,39.22,39.26,39.22,39.22,32700.0,24.7308,24.756,24.7308,24.7308,32700.0
2011-09-28 12:05:00,39.23,39.26,39.17,39.23,54600.0,24.7371,24.756,24.6992,24.7371,54600.0
2011-09-28 12:10:00,39.23,39.25,39.2,39.22,23500.0,24.7371,24.7497,24.7182,24.7308,23500.0
2011-09-28 12:15:00,39.21,39.26,39.18,39.25,22000.0,24.7245,24.756,24.7055,24.7497,22000.0
2011-09-28 12:20:00,39.25,39.29,39.25,39.25,17600.0,24.7497,24.7749,24.7497,24.7497,17600.0
2011-09-28 12:25:00,39.25,39.3,39.25,39.29,21000.0,24.7497,24.7812,24.7497,24.7749,21000.0
2011-09-28 12:30:00,39.29,39.29,39.23,39.24,13700.0,24.7749,24.7749,24.7371,24.7434,13700.0
2011-09-28 12:35:00,39.24,39.24,39.14,39.17,36600.0,24.7434,24.7434,24.6803,24.6992,36600.0
2011-09-28 12:40:00,39.16,39.17,39.14,39.14,26400.0,24.6929,24.6992,24.6803,24.6803,26400.0
2011-09-28 12:45:00,39.15,39.17,39.11,39.11,21300.0,24.6866,24.6992,24.6614,24.6614,21300.0
2011-09-28 12:50:00,39.12,39.14,39.09,39.1,47400.0,24.6677,24.6803,24.6488,24.6551,47400.0
2011-09-28 12:55:00,39.11,39.2,39.11,39.17,42000.0,24.6614,24.7182,24.6614,24.6992,42000.0
2011-09-28 13:00:00,39.17,39.18,39.13,39.14,25700.0,24.6992,24.7055,24.674,24.6803,25700.0
2011-09-28 13:05:00,39.13,39.15,39.08,39.08,32100.0,24.674,24.6866,24.6425,24.6425,32100.0
2011-09-28 13:10:00,39.09,39.09,39.02,39.02,55900.0,24.6488,24.6488,24.6047,24.6047,55900.0
2011-09-28 13:15:00,39.02,39.03,39.01,39.01,69100.0,24.6047,24.611,24.5983,24.5983,69100.0
2011-09-28 13:20:00,39.01,39.08,38.99,39.08,77200.0,24.5983,24.6425,24.5857,24.6425,77200.0
2011-09-28 13:25:00,39.08,39.09,39.04,39.04,43700.0,24.6425,24.6488,24.6173,24.6173,43700.0
2011-09-28 13:30:00,39.05,39.05,39.01,39.05,49400.0,24.6236,24.6236,24.5983,24.6236,49400.0
2011-09-28 13:35:00,39.05,39.06,38.99,39.03,38600.0,24.6236,24.6299,24.5857,24.611,38600.0
2011-09-28 13:40:00,39.02,39.05,38.98,39.0,37100.0,24.6047,24.6236,24.5794,24.592,37100.0
2011-09-28 13:45:00,38.99,39.01,38.93,38.97,39100.0,24.5857,24.5983,24.5479,24.5731,39100.0
2011-09-28 13:50:00,38.97,39.0,38.96,38.97,96300.0,24.5731,24.592,24.5668,24.5731,96300.0
2011-09-28 13:55:00,38.97,39.02,38.96,39.0,71600.0,24.5731,24.6047,24.5668,24.592,71600.0
2011-09-28 14:00:00,38.99,39.0,38.87,38.91,126600.0,24.5857,24.592,24.5101,24.5353,126600.0
2011-09-28 14:05:00,38.9,38.97,38.9,38.96,35700.0,24.529,24.5731,24.529,24.5668,35700.0
2011-09-28 14:10:00,38.95,39.0,38.94,38.98,31000.0,24.5605,24.592,24.5542,24.5794,31000.0
2011-09-28 14:15:00,38.98,39.0,38.93,38.95,42900.0,24.5794,24.592,24.5479,24.5605,42900.0
2011-09-28 14:20:00,38.95,38.95,38.91,38.95,39300.0,24.5605,24.5605,24.5353,24.5605,39300.0
2011-09-28 14:25:00,38.95,38.96,38.93,38.93,40100.0,24.5605,24.5668,24.5479,24.5479,40100.0
2011-09-28 14:30:00,38.93,38.96,38.9,38.94,46700.0,24.5479,24.5668,24.529,24.5542,46700.0
2011-09-28 14:35:00,38.95,38.96,38.9,38.94,55100.0,24.5605,24.5668,24.529,24.5542,55100.0
2011-09-28 14:40:00,38.95,38.95,38.9,38.92,56300.0,24.5605,24.5605,24.529,24.5416,56300.0
2011-09-28 14:45:00,38.93,38.94,38.9,38.91,47100.0,24.5479,24.5542,24.529,24.5353,47100.0
2011-09-28 14:50:00,38.9,38.94,38.88,38.9,157800.0,24.529,24.5542,24.5164,24.529,157800.0
2011-09-28 14:55:00,38.9,38.91,38.89,38.89,90100.0,24.529,24.5353,24.5227,24.5227,90100.0
2011-09-28 15:00:00,38.9,38.91,38.89,38.9,106800.0,24.529,24.5353,24.5227,24.529,106800.0
2011-09-28 15:05:00,38.9,38.91,38.89,38.89,72100.0,24.529,24.5353,24.5227,24.5227,72100.0
2011-09-28 15:10:00,38.9,38.91,38.85,38.88,126500.0,24.529,24.5353,24.4975,24.5164,126500.0
2011-09-28 15:15:00,38.88,38.9,38.84,38.86,91300.0,24.5164,24.529,24.4911,24.5038,91300.0
2011-09-28 15:20:00,38.87,38.91,38.84,38.89,77400.0,24.5101,24.5353,24.4911,24.5227,77400.0
2011-09-28 15:25:00,38.89,38.93,38.86,38.89,105900.0,24.5227,24.5479,24.5038,24.5227,105900.0
2011-09-28 15:30:00,38.89,38.89,38.84,38.84,130000.0,24.5227,24.5227,24.4911,24.4911,130000.0
2011-09-28 15:35:00,38.85,38.85,38.72,38.72,133400.0,24.4975,24.4975,24.4155,24.4155,133400.0
2011-09-28 15:40:00,38.71,38.76,38.7,38.72,164600.0,24.4092,24.4407,24.4029,24.4155,164600.0
2011-09-28 15:45:00,38.71,38.72,38.62,38.65,196400.0,24.4092,24.4155,24.3524,24.3713,196400.0
2011-09-28 15:50:00,38.66,38.73,38.65,38.7,311600.0,24.3776,24.4218,24.3713,24.4029,311600.0
2011-09-28 15:55:00,38.69,38.7,38.63,38.67,457400.0,24.3966,24.4029,24.3587,24.384,457400.0
2011-09-29 09:30:00,38.94,39.07,38.87,39.02,49900.0,24.5542,24.6362,24.5101,24.6047,49900.0
2011-09-29 09:35:00,39.0,39.09,38.97,39.03,65500.0,24.592,24.6488,24.5731,24.611,65500.0
2011-09-29 09:40:00,39.02,39.07,39.0,39.05,57800.0,24.6047,24.6362,24.592,24.6236,57800.0
2011-09-29 09:45:00,39.05,39.08,39.0,39.05,71500.0,24.6236,24.6425,24.592,24.6236,71500.0
2011-09-29 09:50:00,39.04,39.17,39.04,39.11,50500.0,24.6173,24.6992,24.6173,24.6614,50500.0
2011-09-29 09:55:00,39.11,39.15,39.08,39.1,39300.0,24.6614,24.6866,24.6425,24.6551,39300.0
2011-09-29 10:00:00,39.1,39.15,38.98,39.03,39400.0,24.6551,24.6866,24.5794,24.611,39400.0
2011-09-29 10:05:00,39.03,39.07,39.02,39.07,27600.0,24.611,24.6362,24.6047,24.6362,27600.0
2011-09-29 10:10:00,39.07,39.11,39.02,39.04,56000.0,24.6362,24.6614,24.6047,24.6173,56000.0
2011-09-29 10:15:00,39.02,39.04,38.92,38.97,64300.0,24.6047,24.6173,24.5416,24.5731,64300.0
2011-09-29 10:20:00,38.96,39.0,38.94,38.96,30300.0,24.5668,24.592,24.5542,24.5668,30300.0
2011-09-29 10:25:00,38.96,38.99,38.88,38.93,39000.0,24.5668,24.5857,24.5164,24.5479,39000.0
2011-09-29 10:30:00,38.93,39.0,38.93,38.99,33600.0,24.5479,24.592,24.5479,24.5857,33600.0
2011-09-29 10:35:00,38.99,39.01,38.94,38.94,67200.0,24.5857,24.5983,24.5542,24.5542,67200.0
2011-09-29 10:40:00,38.95,39.01,38.93,38.97,40000.0,24.5605,24.5983,24.5479,24.5731,40000.0
2011-09-29 10:45:00,38.97,39.01,38.86,38.9,67200.0,24.5731,24.5983,24.5038,24.529,67200.0
2011-09-29 10:50:00,38.89,38.91,38.84,38.85,38900.0,24.5227,24.5353,24.4911,24.4975,38900.0
2011-09-29 10:55:00,38.85,38.9,38.85,38.88,68000.0,24.4975,24.529,24.4975,24.5164,68000.0
2011-09-29 11:00:00,38.87,38.98,38.87,38.95,43300.0,24.5101,24.5794,24.5101,24.5605,43300.0
2011-09-29 11:05:00,38.95,38.97,38.89,38.9,66500.0,24.5605,24.5731,24.5227,24.529,66500.0
2011-09-29 11:10:00,38.9,39.0,38.89,38.92,61000.0,24.529,24.592,24.5227,24.5416,61000.0
2011-09-29 11:15:00,38.93,39.01,38.88,38.89,51700.0,24.5479,24.5983,24.5164,24.5227,51700.0
2011-09-29 11:20:00,38.89,38.95,38.86,38.91,41100.0,24.5227,24.5605,24.5038,24.5353,41100.0
2011-09-29 11:25:00,38.91,38.96,38.86,38.86,47700.0,24.5353,24.5668,24.5038,24.5038,47700.0
2011-09-29 11:30:00,38.86,38.88,38.83,38.86,16500.0,24.5038,24.5164,24.4848,24.5038,16500.0
2011-09-29 11:35:00,38.86,38.89,38.82,38.84,30900.0,24.5038,24.5227,24.4785,24.4911,30900.0
2011-09-29 11:40:00,38.84,38.88,38.81,38.86,197200.0,24.4911,24.5164,24.4722,24.5038,197200.0
2011-09-29 11:45:00,38.86,38.92,38.84,38.86,24400.0,24.5038,24.5416,24.4911,24.5038,24400.0
2011-09-29 11:50:00,38.87,38.88,38.81,38.84,37800.0,24.5101,24.5164,24.4722,24.4911,37800.0
2011-09-29 11:55:00,38.84,38.86,38.82,38.83,44600.0,24.4911,24.5038,24.4785,24.4848,44600.0
2011-09-29 12:00:00,38.84,38.86,38.8,38.84,75700.0,24.4911,24.5038,24.4659,24.4911,75700.0
2011-09-29 12:05:00,38.84,38.86,38.82,38.85,30800.0,24.4911,24.5038,24.4785,24.4975,30800.0
2011-09-29 12:10:00,38.84,38.86,38.84,38.85,44700.0,24.4911,24.5038,24.4911,24.4975,44700.0
2011-09-29 12:15:00,38.85,38.87,38.84,38.84,31400.0,24.4975,24.5101,24.4911,24.4911,31400.0
2011-09-29 12:20:00,38.84,38.87,38.82,38.85,23300.0,24.4911,24.5101,24.4785,24.4975,23300.0
2011-09-29 12:25:00,38.86,38.88,38.84,38.86,26300.0,24.5038,24.5164,24.4911,24.5038,26300.0
2011-09-29 12:30:00,38.87,38.87,38.78,38.8,33300.0,24.5101,24.5101,24.4533,24.4659,33300.0
2011-09-29 12:35:00,38.79,38.82,38.73,38.8,57000.0,24.4596,24.4785,24.4218,24.4659,57000.0
2011-09-29 12:40:00,38.81,38.81,38.74,38.75,36500.0,24.4722,24.4722,24.4281,24.4344,36500.0
2011-09-29 12:45:00,38.77,38.8,38.76,38.8,28600.0,24.447,24.4659,24.4407,24.4659,28600.0
2011-09-29 12:50:00,38.8,38.8,38.72,38.74,92700.0,24.4659,24.4659,24.4155,24.4281,92700.0
2011-09-29 12:55:00,38.75,38.77,38.73,38.77,16400.0,24.4344,24.447,24.4218,24.447,16400.0
2011-09-29 13:00:00,38.76,38.8,38.75,38.8,25300.0,24.4407,24.4659,24.4344,24.4659,25300.0
2011-09-29 13:05:00,38.8,38.87,38.79,38.8,36400.0,24.4659,24.5101,24.4596,24.4659,36400.0
2011-09-29 13:10:00,38.8,38.87,38.8,38.84,55600.0,24.4659,24.5101,24.4659,24.4911,55600.0
2011-09-29 13:15:00,38.84,38.89,38.82,38.83,26600.0,24.4911,24.5227,24.4785,24.4848,26600.0
2011-09-29 13:20:00,38.83,38.88,38.82,38.86,27900.0,24.4848,24.5164,24.4785,24.5038,27900.0
2011-09-29 13:25:00,38.86,38.89,38.78,38.78,45400.0,24.5038,24.5227,24.4533,24.4533,45400.0
2011-09-29 13:30:00,38.77,38.81,38.76,38.77,33900.0,24.447,24.4722,24.4407,24.447,33900.0
2011-09-29 13:35:00,38.77,38.8,38.74,38.75,56200.0,24.447,24.4659,24.4281,24.4344,56200.0
2011-09-29 13:40:00,38.75,38.78,38.7,38.76,75000.0,24.4344,24.4533,24.4029,24.4407,75000.0
2011-09-29 13:45:00,38.76,38.8,38.71,38.76,38200.0,24.4407,24.4659,24.4092,24.4407,38200.0
2011-09-29 13:50:00,38.76,38.77,38.7,38.75,21900.0,24.4407,24.447,24.4029,24.4344,21900.0
2011-09-29 13:55:00,38.76,38.81,38.73,38.74,32700.0,24.4407,24.4722,24.4218,24.4281,32700.0
2011-09-29 14:00:00,38.75,38.78,38.7,38.72,32800.0,24.4344,24.4533,24.4029,24.4155,32800.0
2011-09-29 14:05:00,38.71,38.75,38.69,38.73,86300.0,24.4092,24.4344,24.3966,24.4218,86300.0
2011-09-29 14:10:00,38.73,38.73,38.64,38.67,77400.0,24.4218,24.4218,24.365,24.384,77400.0
2011-09-29 14:15:00,38.67,38.75,38.67,38.74,112800.0,24.384,24.4344,24.384,24.4281,112800.0
2011-09-29 14:20:00,38.73,38.76,38.67,38.71,102500.0,24.4218,24.4407,24.384,24.4092,102500.0
2011-09-29 14:25:00,38.71,38.76,38.71,38.75,129500.0,24.4092,24.4407,24.4092,24.4344,129500.0
2011-09-29 14:30:00,38.75,38.8,38.74,38.78,78000.0,24.4344,24.4659,24.4281,24.4533,78000.0
2011-09-29 14:35:00,38.79,38.86,38.77,38.86,45300.0,24.4596,24.5038,24.447,24.5038,45300.0
2011-09-29 14:40:00,38.85,38.87,38.75,38.75,66700.0,24.4975,24.5101,24.4344,24.4344,66700.0
2011-09-29 14:45:00,38.75,38.8,38.72,38.76,83200.0,24.4344,24.4659,24.4155,24.4407,83200.0
2011-09-29 14:50:00,38.76,38.79,38.73,38.78,96200.0,24.4407,24.4596,24.4218,24.4533,96200.0
2011-09-29 14:55:00,38.77,38.82,38.76,38.79,68800.0,24.447,24.4785,24.4407,24.4596,68800.0
2011-09-29 15:00:00,38.8,38.83,38.64,38.64,54800.0,24.4659,24.4848,24.365,24.365,54800.0
2011-09-29 15:05:00,38.64,38.73,38.63,38.72,99000.0,24.365,24.4218,24.3587,24.4155,99000.0
2011-09-29 15:10:00,38.72,38.75,38.68,38.72,139400.0,24.4155,24.4344,24.3903,24.4155,139400.0
2011-09-29 15:15:00,38.71,38.76,38.62,38.67,193900.0,24.4092,24.4407,24.3524,24.384,193900.0
2011-09-29 15:20:00,38.67,38.71,38.65,38.7,113600.0,24.384,24.4092,24.3713,24.4029,113600.0
2011-09-29 15:25:00,38.7,38.75,38.69,38.7,116700.0,24.4029,24.4344,24.3966,24.4029,116700.0
2011-09-29 15:30:00,38.7,38.78,38.7,38.73,223000.0,24.4029,24.4533,24.4029,24.4218,223000.0
2011-09-29 15:35:00,38.73,38.79,38.71,38.77,150300.0,24.4218,24.4596,24.4092,24.447,150300.0
2011-09-29 15:40:00,38.78,38.78,38.71,38.76,245600.0,24.4533,24.4533,24.4092,24.4407,245600.0
2011-09-29 15:45:00,38.76,38.88,38.76,38.78,146100.0,24.4407,24.5164,24.4407,24.4533,146100.0
2011-09-29 15:50:00,38.79,38.88,38.78,38.78,128200.0,24.4596,24.5164,24.4533,24.4533,128200.0
2011-09-29 15:55:00,38.79,38.9,38.78,38.9,228200.0,24.4596,24.529,24.4533,24.529,228200.0
2011-09-30 09:30:00,38.79,39.07,38.75,39.06,63900.0,24.4596,24.6362,24.4344,24.6299,63900.0
2011-09-30 09:35:00,39.06,39.13,38.91,39.01,118600.0,24.6299,24.674,24.5353,24.5983,118600.0
2011-09-30 09:40:00,39.0,39.17,38.98,39.09,59500.0,24.592,24.6992,24.5794,24.6488,59500.0
2011-09-30 09:45:00,39.09,39.17,38.91,38.99,121000.0,24.6488,24.6992,24.5353,24.5857,121000.0
2011-09-30 09:50:00,38.99,39.09,38.94,39.09,80000.0,24.5857,24.6488,24.5542,24.6488,80000.0
2011-09-30 09:55:00,39.09,39.1,38.91,38.93,56900.0,24.6488,24.6551,24.5353,24.5479,56900.0
2011-09-30 10:00:00,38.92,39.03,38.89,39.0,61600.0,24.5416,24.611,24.5227,24.592,61600.0
2011-09-30 10:05:00,39.01,39.14,38.99,38.99,61600.0,24.5983,24.6803,24.5857,24.5857,61600.0
2011-09-30 10:10:00,39.0,39.06,38.94,38.98,44400.0,24.592,24.6299,24.5542,24.5794,44400.0
2011-09-30 10:15:00,38.98,39.02,38.96,39.0,94800.0,24.5794,24.6047,24.5668,24.592,94800.0
2011-09-30 10:20:00,39.01,39.04,38.9,38.91,55800.0,24.5983,24.6173,24.529,24.5353,55800.0
2011-09-30 10:25:00,38.91,38.94,38.88,38.9,54700.0,24.5353,24.5542,24.5164,24.529,54700.0
2011-09-30 10:30:00,38.89,38.9,38.8,38.82,42400.0,24.5227,24.529,24.4659,24.4785,42400.0
2011-09-30 10:35:00,38.83,38.88,38.77,38.8,42200.0,24.4848,24.5164,24.447,24.4659,42200.0
2011-09-30 10:40:00,38.8,38.83,38.75,38.79,26100.0,24.4659,24.4848,24.4344,24.4596,26100.0
2011-09-30 10:45:00,38.79,38.83,38.76,38.82,68700.0,24.4596,24.4848,24.4407,24.4785,68700.0
2011-09-30 10:50:00,38.82,38.86,38.79,38.79,45100.0,24.4785,24.5038,24.4596,24.4596,45100.0
2011-09-30 10:55:00,38.79,38.82,38.75,38.77,59400.0,24.4596,24.4785,24.4344,24.447,59400.0
2011-09-30 11:00:00,38.79,38.95,38.78,38.93,36400.0,24.4596,24.5605,24.4533,24.5479,36400.0
2011-09-30 11:05:00,38.92,39.02,38.89,39.01,60400.0,24.5416,24.6047,24.5227,24.5983,60400.0
2011-09-30 11:10:00,39.0,39.02,38.94,38.96,39900.0,24.592,24.6047,24.5542,24.5668,39900.0
2011-09-30 11:15:00,38.96,39.01,38.92,38.92,39900.0,24.5668,24.5983,24.5416,24.5416,39900.0
2011-09-30 11:20:00,38.93,39.02,38.93,38.98,52600.0,24.5479,24.6047,24.5479,24.5794,52600.0
2011-09-30 11:25:00,38.98,39.01,38.89,38.89,18600.0,24.5794,24.5983,24.5227,24.5227,18600.0
2011-09-30 11:30:00,38.9,38.98,38.9,38.98,17600.0,24.529,24.5794,24.529,24.5794,17600.0
2011-09-30 11:35:00,38.98,38.99,38.91,38.94,29000.0,24.5794,24.5857,24.5353,24.5542,29000.0
2011-09-30 11:40:00,38.93,39.0,38.91,38.92,39900.0,24.5479,24.592,24.5353,24.5416,39900.0
2011-09-30 11:45:00,38.92,38.93,38.89,38.91,36300.0,24.5416,24.5479,24.5227,24.5353,36300.0
2011-09-30 11:50:00,38.91,38.92,38.84,38.87,25700.0,24.5353,24.5416,24.4911,24.5101,25700.0
2011-09-30 11:55:00,38.88,38.91,38.85,38.91,28600.0,24.5164,24.5353,24.4975,24.5353,28600.0
2011-09-30 12:00:00,38.91,38.97,38.9,38.97,28500.0,24.5353,24.5731,24.529,24.5731,28500.0
2011-09-30 12:05:00,38.97,38.98,38.89,38.89,16700.0,24.5731,24.5794,24.5227,24.5227,16700.0
2011-09-30 12:10:00,38.89,38.91,38.88,38.89,16500.0,24.5227,24.5353,24.5164,24.5227,16500.0
2011-09-30 12:15:00,38.9,38.96,38.87,38.94,41400.0,24.529,24.5668,24.5101,24.5542,41400.0
2011-09-30 12:20:00,38.95,38.99,38.95,38.96,27500.0,24.5605,24.5857,24.5605,24.5668,27500.0
2011-09-30 12:25:00,38.96,38.96,38.93,38.93,24100.0,24.5668,24.5668,24.5479,24.5479,24100.0
2011-09-30 12:30:00,38.93,38.96,38.92,38.96,28900.0,24.5479,24.5668,24.5416,24.5668,28900.0
2011-09-30 12:35:00,38.96,38.96,38.89,38.9,23100.0,24.5668,24.5668,24.5227,24.529,23100.0
2011-09-30 12:40:00,38.9,38.91,38.86,38.91,26800.0,24.529,24.5353,24.5038,24.5353,26800.0
2011-09-30 12:45:00,38.91,38.95,38.9,38.95,73600.0,24.5353,24.5605,24.529,24.5605,73600.0
2011-09-30 12:50:00,38.95,38.96,38.9,38.9,107400.0,24.5605,24.5668,24.529,24.529,107400.0
2011-09-30 12:55:00,38.9,38.91,38.86,38.86,27300.0,24.529,24.5353,24.5038,24.5038,27300.0
2011-09-30 13:00:00,38.86,38.86,38.79,38.86,29500.0,24.5038,24.5038,24.4596,24.5038,29500.0
2011-09-30 13:05:00,38.86,38.87,38.84,38.86,12000.0,24.5038,24.5101,24.4911,24.5038,12000.0
2011-09-30 13:10:00,38.85,38.91,38.84,38.91,31800.0,24.4975,24.5353,24.4911,24.5353,31800.0
2011-09-30 13:15:00,38.91,38.94,38.9,38.9,21600.0,24.5353,24.5542,24.529,24.529,21600.0
2011-09-30 13:20:00,38.9,38.91,38.87,38.91,14900.0,24.529,24.5353,24.5101,24.5353,14900.0
2011-09-30 13:25:00,38.91,38.96,38.91,38.95,15000.0,24.5353,24.5668,24.5353,24.5605,15000.0
2011-09-30 13:30:00,38.94,39.06,38.94,39.02,49300.0,24.5542,24.6299,24.5542,24.6047,49300.0
2011-09-30 13:35:00,39.01,39.02,38.98,38.99,13500.0,24.5983,24.6047,24.5794,24.5857,13500.0
2011-09-30 13:40:00,39.0,39.04,38.98,39.04,20700.0,24.592,24.6173,24.5794,24.6173,20700.0
2011-09-30 13:45:00,39.04,39.09,39.04,39.09,30700.0,24.6173,24.6488,24.6173,24.6488,30700.0
2011-09-30 13:50:00,39.09,39.12,39.06,39.06,68900.0,24.6488,24.6677,24.6299,24.6299,68900.0
2011-09-30 13:55:00,39.07,39.08,39.05,39.08,30200.0,24.6362,24.6425,24.6236,24.6425,30200.0
2011-09-30 14:00:00,39.07,39.1,39.05,39.1,43000.0,24.6362,24.6551,24.6236,24.6551,43000.0
2011-09-30 14:05:00,39.09,39.09,38.95,38.97,57900.0,24.6488,24.6488,24.5605,24.5731,57900.0
2011-09-30 14:10:00,38.96,38.97,38.93,38.93,40800.0,24.5668,24.5731,24.5479,24.5479,40800.0
2011-09-30 14:15:00,38.94,38.98,38.92,38.93,55000.0,24.5542,24.5794,24.5416,24.5479,55000.0
2011-09-30 14:20:00,38.93,38.93,38.88,38.89,65300.0,24.5479,24.5479,24.5164,24.5227,65300.0
2011-09-30 14:25:00,38.89,38.91,38.78,38.81,95500.0,24.5227,24.5353,24.4533,24.4722,95500.0
2011-09-30 14:30:00,38.8,38.8,38.75,38.76,71700.0,24.4659,24.4659,24.4344,24.4407,71700.0
2011-09-30 14:35:00,38.75,38.76,38.68,38.75,80600.0,24.4344,24.4407,24.3903,24.4344,80600.0
2011-09-30 14:40:00,38.75,38.78,38.74,38.77,42100.0,24.4344,24.4533,24.4281,24.447,42100.0
2011-09-30 14:45:00,38.76,38.78,38.74,38.77,37500.0,24.4407,24.4533,24.4281,24.447,37500.0
2011-09-30 14:50:00,38.77,38.77,38.68,38.76,78800.0,24.447,24.447,24.3903,24.4407,78800.0
2011-09-30 14:55:00,38.76,38.84,38.76,38.79,47900.0,24.4407,24.4911,24.4407,24.4596,47900.0
2011-09-30 15:00:00,38.79,38.79,38.72,38.73,64100.0,24.4596,24.4596,24.4155,24.4218,64100.0
2011-09-30 15:05:00,38.73,38.76,38.69,38.7,157700.0,24.4218,24.4407,24.3966,24.4029,157700.0
2011-09-30 15:10:00,38.7,38.76,38.68,38.75,54200.0,24.4029,24.4407,24.3903,24.4344,54200.0
2011-09-30 15:15:00,38.74,38.77,38.7,38.77,56200.0,24.4281,24.447,24.4029,24.447,56200.0
2011-09-30 15:20:00,38.75,38.78,38.74,38.74,65500.0,24.4344,24.4533,24.4281,24.4281,65500.0
2011-09-30 15:25:00,38.74,38.77,38.68,38.69,75400.0,24.4281,24.447,24.3903,24.3966,75400.0
2011-09-30 15:30:00,38.68,38.7,38.54,38.56,131700.0,24.3903,24.4029,24.302,24.3146,131700.0
2011-09-30 15:35:00,38.56,38.58,38.5,38.53,136400.0,24.3146,24.3272,24.2768,24.2957,136400.0
2011-09-30 15:40:00,38.54,38.71,38.53,38.71,113500.0,24.302,24.4092,24.2957,24.4092,113500.0
2011-09-30 15:45:00,38.71,38.71,38.56,38.56,141200.0,24.4092,24.4092,24.3146,24.3146,141200.0
2011-09-30 15:50:00,38.57,38.58,38.48,38.58,203000.0,24.3209,24.3272,24.2641,24.3272,203000.0
2011-09-30 15:55:00,38.57,38.58,38.48,38.49,356800.0,24.3209,24.3272,24.2641,24.2705,356800.0
2011-10-03 09:30:00,38.26,38.41,38.26,38.3,72000.0,24.1254,24.22,24.1254,24.1506,72000.0
2011-10-03 09:35:00,38.29,38.29,38.16,38.17,66100.0,24.1443,24.1443,24.0624,24.0687,66100.0
2011-10-03 09:40:00,38.17,38.28,38.17,38.24,44300.0,24.0687,24.138,24.0687,24.1128,44300.0
2011-10-03 09:45:00,38.24,38.37,38.23,38.37,49600.0,24.1128,24.1948,24.1065,24.1948,49600.0
2011-10-03 09:50:00,38.37,38.38,38.28,38.32,45500.0,24.1948,24.2011,24.138,24.1633,45500.0
2011-10-03 09:55:00,38.3,38.33,38.24,38.29,42400.0,24.1506,24.1696,24.1128,24.1443,42400.0
2011-10-03 10:00:00,38.27,38.51,38.25,38.36,110800.0,24.1317,24.2831,24.1191,24.1885,110800.0
2011-10-03 10:05:00,38.37,38.5,38.37,38.49,40300.0,24.1948,24.2768,24.1948,24.2705,40300.0
2011-10-03 10:10:00,38.48,38.58,38.45,38.53,29400.0,24.2641,24.3272,24.2452,24.2957,29400.0
2011-10-03 10:15:00,38.52,38.52,38.45,38.49,45900.0,24.2894,24.2894,24.2452,24.2705,45900.0
2011-10-03 10:20:00,38.49,38.55,38.41,38.44,41200.0,24.2705,24.3083,24.22,24.2389,41200.0
2011-10-03 10:25:00,38.45,38.47,38.39,38.42,22300.0,24.2452,24.2578,24.2074,24.2263,22300.0
2011-10-03 10:30:00,38.42,38.44,38.31,38.32,34900.0,24.2263,24.2389,24.1569,24.1633,34900.0
2011-10-03 10:35:00,38.31,38.34,38.25,38.3,32700.0,24.1569,24.1759,24.1191,24.1506,32700.0
2011-10-03 10:40:00,38.3,38.33,38.21,38.32,42400.0,24.1506,24.1696,24.0939,24.1633,42400.0
2011-10-03 10:45:00,38.32,38.43,38.29,38.37,76600.0,24.1633,24.2326,24.1443,24.1948,76600.0
2011-10-03 10:50:00,38.37,38.38,38.29,38.38,73900.0,24.1948,24.2011,24.1443,24.2011,73900.0
2011-10-03 10:55:00,38.38,38.46,38.37,38.41,30800.0,24.2011,24.2515,24.1948,24.22,30800.0
2011-10-03 11:00:00,38.4,38.42,38.34,38.41,71300.0,24.2137,24.2263,24.1759,24.22,71300.0
2011-10-03 11:05:00,38.4,38.56,38.39,38.56,77400.0,24.2137,24.3146,24.2074,24.3146,77400.0
2011-10-03 11:10:00,38.55,38.58,38.49,38.52,45600.0,24.3083,24.3272,24.2705,24.2894,45600.0
2011-10-03 11:15:00,38.52,38.57,38.52,38.55,30400.0,24.2894,24.3209,24.2894,24.3083,30400.0
2011-10-03 11:20:00,38.54,38.58,38.5,38.52,28400.0,24.302,24.3272,24.2768,24.2894,28400.0
2011-10-03 11:25:00,38.52,38.58,38.49,38.56,43400.0,24.2894,24.3272,24.2705,24.3146,43400.0
2011-10-03 11:30:00,38.55,38.61,38.52,38.55,31800.0,24.3083,24.3461,24.2894,24.3083,31800.0
2011-10-03 11:35:00,38.55,38.57,38.51,38.54,25300.0,24.3083,24.3209,24.2831,24.302,25300.0
2011-10-03 11:40:00,38.54,38.58,38.47,38.51,40800.0,24.302,24.3272,24.2578,24.2831,40800.0
2011-10-03 11:45:00,38.5,38.54,38.5,38.5,31000.0,24.2768,24.302,24.2768,24.2768,31000.0
2011-10-03 11:50:00,38.5,38.58,38.5,38.57,34000.0,24.2768,24.3272,24.2768,24.3209,34000.0
2011-10-03 11:55:00,38.56,38.61,38.53,38.53,23200.0,24.3146,24.3461,24.2957,24.2957,23200.0
2011-10-03 12:00:00,38.53,38.54,38.43,38.43,57200.0,24.2957,24.302,24.2326,24.2326,57200.0
2011-10-03 12:05:00,38.43,38.47,38.38,38.38,38100.0,24.2326,24.2578,24.2011,24.2011,38100.0
2011-10-03 12:10:00,38.39,38.39,38.3,38.3,52500.0,24.2074,24.2074,24.1506,24.1506,52500.0
2011-10-03 12:15:00,38.31,38.34,38.24,38.26,54000.0,24.1569,24.1759,24.1128,24.1254,54000.0
2011-10-03 12:20:00,38.26,38.29,38.2,38.23,45800.0,24.1254,24.1443,24.0876,24.1065,45800.0
2011-10-03 12:25:00,38.23,38.25,38.18,38.19,55000.0,24.1065,24.1191,24.075,24.0813,55000.0
2011-10-03 12:30:00,38.18,38.2,38.12,38.13,49000.0,24.075,24.0876,24.0371,24.0434,49000.0
2011-10-03 12:35:00,38.13,38.16,38.11,38.13,81300.0,24.0434,24.0624,24.0308,24.0434,81300.0
2011-10-03 12:40:00,38.13,38.17,38.12,38.14,56300.0,24.0434,24.0687,24.0371,24.0498,56300.0
2011-10-03 12:45:00,38.15,38.18,38.13,38.13,49900.0,24.0561,24.075,24.0434,24.0434,49900.0
2011-10-03 12:50:00,38.13,38.19,38.11,38.19,48300.0,24.0434,24.0813,24.0308,24.0813,48300.0
2011-10-03 12:55:00,38.18,38.26,38.18,38.22,41700.0,24.075,24.1254,24.075,24.1002,41700.0
2011-10-03 13:00:00,38.22,38.22,38.14,38.14,16500.0,24.1002,24.1002,24.0498,24.0498,16500.0
2011-10-03 13:05:00,38.13,38.18,38.13,38.18,17100.0,24.0434,24.075,24.0434,24.075,17100.0
2011-10-03 13:10:00,38.18,38.22,38.15,38.15,25700.0,24.075,24.1002,24.0561,24.0561,25700.0
2011-10-03 13:15:00,38.15,38.16,38.02,38.12,88000.0,24.0561,24.0624,23.9741,24.0371,88000.0
2011-10-03 13:20:00,38.12,38.14,38.1,38.13,31400.0,24.0371,24.0498,24.0245,24.0434,31400.0
2011-10-03 13:25:00,38.12,38.12,38.04,38.1,68100.0,24.0371,24.0371,23.9867,24.0245,68100.0
2011-10-03 13:30:00,38.1,38.1,38.0,38.01,42100.0,24.0245,24.0245,23.9615,23.9678,42100.0
2011-10-03 13:35:00,38.01,38.06,37.99,38.03,69900.0,23.9678,23.9993,23.9552,23.9804,69900.0
2011-10-03 13:40:00,38.03,38.09,38.02,38.08,54300.0,23.9804,24.0182,23.9741,24.0119,54300.0
2011-10-03 13:45:00,38.06,38.08,38.01,38.01,84300.0,23.9993,24.0119,23.9678,23.9678,84300.0
2011-10-03 13:50:00,38.01,38.07,37.97,38.01,55800.0,23.9678,24.0056,23.9426,23.9678,55800.0
2011-10-03 13:55:00,38.01,38.14,38.01,38.13,85600.0,23.9678,24.0498,23.9678,24.0434,85600.0
2011-10-03 14:00:00,38.13,38.17,38.09,38.12,53400.0,24.0434,24.0687,24.0182,24.0371,53400.0
2011-10-03 14:05:00,38.13,38.2,38.13,38.18,71200.0,24.0434,24.0876,24.0434,24.075,71200.0
2011-10-03 14:10:00,38.18,38.22,38.15,38.19,69000.0,24.075,24.1002,24.0561,24.0813,69000.0
2011-10-03 14:15:00,38.18,38.19,38.11,38.12,31900.0,24.075,24.0813,24.0308,24.0371,31900.0
2011-10-03 14:20:00,38.12,38.17,38.09,38.12,50100.0,24.0371,24.0687,24.0182,24.0371,50100.0
2011-10-03 14:25:00,38.12,38.14,38.08,38.09,59400.0,24.0371,24.0498,24.0119,24.0182,59400.0
2011-10-03 14:30:00,38.09,38.17,38.05,38.12,76200.0,24.0182,24.0687,23.993,24.0371,76200.0
2011-10-03 14:35:00,38.12,38.14,38.06,38.07,38700.0,24.0371,24.0498,23.9993,24.0056,38700.0
2011-10-03 14:40:00,38.06,38.1,38.03,38.08,47800.0,23.9993,24.0245,23.9804,24.0119,47800.0
2011-10-03 14:45:00,38.08,38.08,38.0,38.03,70700.0,24.0119,24.0119,23.9615,23.9804,70700.0
2011-10-03 14:50:00,38.03,38.13,38.02,38.06,78000.0,23.9804,24.0434,23.9741,23.9993,78000.0
2011-10-03 14:55:00,38.05,38.14,38.02,38.14,72500.0,23.993,24.0498,23.9741,24.0498,72500.0
2011-10-03 15:00:00,38.13,38.23,38.12,38.2,53200.0,24.0434,24.1065,24.0371,24.0876,53200.0
2011-10-03 15:05:00,38.2,38.27,38.13,38.14,62100.0,24.0876,24.1317,24.0434,24.0498,62100.0
2011-10-03 15:10:00,38.14,38.17,38.07,38.08,48400.0,24.0498,24.0687,24.0056,24.0119,48400.0
2011-10-03 15:15:00,38.08,38.11,38.05,38.1,39000.0,24.0119,24.0308,23.993,24.0245,39000.0
2011-10-03 15:20:00,38.1,38.12,38.01,38.03,57100.0,24.0245,24.0371,23.9678,23.9804,57100.0
2011-10-03 15:25:00,38.03,38.1,38.02,38.06,91400.0,23.9804,24.0245,23.9741,23.9993,91400.0
2011-10-03 15:30:00,38.06,38.09,38.0,38.08,128400.0,23.9993,24.0182,23.9615,24.0119,128400.0
2011-10-03 15:35:00,38.08,38.15,38.07,38.11,133800.0,24.0119,24.0561,24.0056,24.0308,133800.0
2011-10-03 15:40:00,38.11,38.21,38.07,38.19,167200.0,24.0308,24.0939,24.0056,24.0813,167200.0
2011-10-03 15:45:00,38.19,38.34,38.18,38.26,178100.0,24.0813,24.1759,24.075,24.1254,178100.0
2011-10-03 15:50:00,38.25,38.26,38.11,38.13,255900.0,24.1191,24.1254,24.0308,24.0434,255900.0
2011-10-03 15:55:00,38.14,38.17,37.95,37.97,406500.0,24.0498,24.0687,23.9299,23.9426,406500.0
2011-10-04 09:30:00,37.62,37.78,37.6,37.66,142100.0,23.7219,23.8227,23.7092,23.7471,142100.0
2011-10-04 09:35:00,37.65,37.81,37.58,37.62,109700.0,23.7408,23.8417,23.6966,23.7219,109700.0
2011-10-04 09:40:00,37.63,37.75,37.62,37.63,60100.0,23.7282,23.8038,23.7219,23.7282,60100.0
2011-10-04 09:45:00,37.63,37.72,37.6,37.62,65500.0,23.7282,23.7849,23.7092,23.7219,65500.0
2011-10-04 09:50:00,37.61,37.64,37.57,37.6,124100.0,23.7156,23.7345,23.6903,23.7092,124100.0
2011-10-04 09:55:00,37.59,37.62,37.55,37.62,55800.0,23.7029,23.7219,23.6777,23.7219,55800.0
2011-10-04 10:00:00,37.63,37.71,37.56,37.66,126000.0,23.7282,23.7786,23.684,23.7471,126000.0
2011-10-04 10:05:00,37.66,37.75,37.61,37.75,83000.0,23.7471,23.8038,23.7156,23.8038,83000.0
2011-10-04 10:10:00,37.75,37.87,37.69,37.73,92900.0,23.8038,23.8795,23.766,23.7912,92900.0
2011-10-04 10:15:00,37.72,37.81,37.7,37.76,101300.0,23.7849,23.8417,23.7723,23.8101,101300.0
2011-10-04 10:20:00,37.76,37.76,37.48,37.48,71200.0,23.8101,23.8101,23.6336,23.6336,71200.0
2011-10-04 10:25:00,37.48,37.64,37.47,37.54,66400.0,23.6336,23.7345,23.6273,23.6714,66400.0
2011-10-04 10:30:00,37.54,37.59,37.44,37.45,74800.0,23.6714,23.7029,23.6084,23.6147,74800.0
2011-10-04 10:35:00,37.44,37.51,37.37,37.51,55800.0,23.6084,23.6525,23.5642,23.6525,55800.0
2011-10-04 10:40:00,37.51,37.72,37.49,37.67,69000.0,23.6525,23.7849,23.6399,23.7534,69000.0
2011-10-04 10:45:00,37.67,37.74,37.58,37.72,73800.0,23.7534,23.7975,23.6966,23.7849,73800.0
2011-10-04 10:50:00,37.71,37.75,37.62,37.64,42600.0,23.7786,23.8038,23.7219,23.7345,42600.0
2011-10-04 10:55:00,37.64,37.65,37.55,37.56,36500.0,23.7345,23.7408,23.6777,23.684,36500.0
2011-10-04 11:00:00,37.56,37.57,37.47,37.56,56500.0,23.684,23.6903,23.6273,23.684,56500.0
2011-10-04 11:05:00,37.57,37.74,37.57,37.66,73700.0,23.6903,23.7975,23.6903,23.7471,73700.0
2011-10-04 11:10:00,37.65,37.74,37.64,37.68,78400.0,23.7408,23.7975,23.7345,23.7597,78400.0
2011-10-04 11:15:00,37.68,37.68,37.58,37.62,81800.0,23.7597,23.7597,23.6966,23.7219,81800.0
2011-10-04 11:20:00,37.62,37.68,37.53,37.54,57800.0,23.7219,23.7597,23.6651,23.6714,57800.0
2011-10-04 11:25:00,37.54,37.62,37.51,37.59,46600.0,23.6714,23.7219,23.6525,23.7029,46600.0
2011-10-04 11:30:00,37.6,37.62,37.54,37.56,36900.0,23.7092,23.7219,23.6714,23.684,36900.0
2011-10-04 11:35:00,37.56,37.57,37.47,37.52,62400.0,23.684,23.6903,23.6273,23.6588,62400.0
2011-10-04 11:40:00,37.52,37.61,37.51,37.6,38400.0,23.6588,23.7156,23.6525,23.7092,38400.0
2011-10-04 11:45:00,37.61,37.67,37.56,37.63,103200.0,23.7156,23.7534,23.684,23.7282,103200.0
2011-10-04 11:50:00,37.63,37.72,37.63,37.67,50700.0,23.7282,23.7849,23.7282,23.7534,50700.0
2011-10-04 11:55:00,37.69,37.79,37.66,37.76,92300.0,23.766,23.8291,23.7471,23.8101,92300.0
2011-10-04 12:00:00,37.77,37.87,37.77,37.87,53900.0,23.8164,23.8795,23.8164,23.8795,53900.0
2011-10-04 12:05:00,37.87,38.01,37.87,37.97,118400.0,23.8795,23.9678,23.8795,23.9426,118400.0
2011-10-04 12:10:00,37.97,38.01,37.94,38.01,53000.0,23.9426,23.9678,23.9236,23.9678,53000.0
2011-10-04 12:15:00,38.02,38.02,37.95,37.97,46300.0,23.9741,23.9741,23.9299,23.9426,46300.0
2011-10-04 12:20:00,37.97,38.01,37.93,37.95,70400.0,23.9426,23.9678,23.9173,23.9299,70400.0
2011-10-04 12:25:00,37.95,37.96,37.9,37.91,54800.0,23.9299,23.9363,23.8984,23.9047,54800.0
2011-10-04 12:30:00,37.9,37.95,37.86,37.95,70700.0,23.8984,23.9299,23.8732,23.9299,70700.0
2011-10-04 12:35:00,37.95,38.03,37.95,38.01,86800.0,23.9299,23.9804,23.9299,23.9678,86800.0
2011-10-04 12:40:00,38.01,38.03,37.9,37.92,54000.0,23.9678,23.9804,23.8984,23.911,54000.0
2011-10-04 12:45:00,37.92,37.97,37.91,37.95,46100.0,23.911,23.9426,23.9047,23.9299,46100.0
2011-10-04 12:50:00,37.95,38.02,37.94,37.99,56100.0,23.9299,23.9741,23.9236,23.9552,56100.0
2011-10-04 12:55:00,37.99,38.0,37.9,37.93,55400.0,23.9552,23.9615,23.8984,23.9173,55400.0
2011-10-04 13:00:00,37.91,37.94,37.85,37.86,76900.0,23.9047,23.9236,23.8669,23.8732,76900.0
2011-10-04 13:05:00,37.87,37.89,37.81,37.89,75400.0,23.8795,23.8921,23.8417,23.8921,75400.0
2011-10-04 13:10:00,37.89,37.91,37.75,37.8,66200.0,23.8921,23.9047,23.8038,23.8354,66200.0
2011-10-04 13:15:00,37.8,37.83,37.77,37.77,37500.0,23.8354,23.8543,23.8164,23.8164,37500.0
2011-10-04 13:20:00,37.77,37.85,37.76,37.83,33200.0,23.8164,23.8669,23.8101,23.8543,33200.0
2011-10-04 13:25:00,37.83,37.87,37.79,37.85,47900.0,23.8543,23.8795,23.8291,23.8669,47900.0
2011-10-04 13:30:00,37.84,37.93,37.84,37.92,36100.0,23.8606,23.9173,23.8606,23.911,36100.0
2011-10-04 13:35:00,37.91,37.94,37.87,37.88,67800.0,23.9047,23.9236,23.8795,23.8858,67800.0
2011-10-04 13:40:00,37.89,37.95,37.88,37.95,47000.0,23.8921,23.9299,23.8858,23.9299,47000.0
2011-10-04 13:45:00,37.96,37.98,37.91,37.97,42500.0,23.9363,23.9489,23.9047,23.9426,42500.0
2011-10-04 13:50:00,37.97,38.03,37.96,38.01,56600.0,23.9426,23.9804,23.9363,23.9678,56600.0
2011-10-04 13:55:00,38.01,38.05,37.99,38.0,84000.0,23.9678,23.993,23.9552,23.9615,84000.0
2011-10-04 14:00:00,38.0,38.07,37.97,38.06,86800.0,23.9615,24.0056,23.9426,23.9993,86800.0
2011-10-04 14:05:00,38.07,38.08,37.96,37.97,57600.0,24.0056,24.0119,23.9363,23.9426,57600.0
2011-10-04 14:10:00,37.96,37.98,37.93,37.95,50600.0,23.9363,23.9489,23.9173,23.9299,50600.0
2011-10-04 14:15:00,37.95,37.98,37.89,37.97,54100.0,23.9299,23.9489,23.8921,23.9426,54100.0
2011-10-04 14:20:00,37.96,37.97,37.9,37.95,53700.0,23.9363,23.9426,23.8984,23.9299,53700.0
2011-10-04 14:25:00,37.94,37.95,37.88,37.89,56000.0,23.9236,23.9299,23.8858,23.8921,56000.0
2011-10-04 14:30:00,37.89,37.91,37.85,37.9,40100.0,23.8921,23.9047,23.8669,23.8984,40100.0
2011-10-04 14:35:00,37.9,37.92,37.89,37.89,42100.0,23.8984,23.911,23.8921,23.8921,42100.0
2011-10-04 14:40:00,37.89,37.9,37.74,37.75,78800.0,23.8921,23.8984,23.7975,23.8038,78800.0
2011-10-04 14:45:00,37.75,37.79,37.74,37.77,104600.0,23.8038,23.8291,23.7975,23.8164,104600.0
2011-10-04 14:50:00,37.77,37.78,37.65,37.67,91500.0,23.8164,23.8227,23.7408,23.7534,91500.0
2011-10-04 14:55:00,37.66,37.71,37.62,37.66,133300.0,23.7471,23.7786,23.7219,23.7471,133300.0
2011-10-04 15:00:00,37.66,37.74,37.66,37.69,107300.0,23.7471,23.7975,23.7471,23.766,107300.0
2011-10-04 15:05:00,37.69,37.73,37.61,37.61,97800.0,23.766,23.7912,23.7156,23.7156,97800.0
2011-10-04 15:10:00,37.61,37.64,37.56,37.6,80000.0,23.7156,23.7345,23.684,23.7092,80000.0
2011-10-04 15:15:00,37.6,37.65,37.56,37.63,65100.0,23.7092,23.7408,23.684,23.7282,65100.0
2011-10-04 15:20:00,37.63,37.66,37.6,37.62,69300.0,23.7282,23.7471,23.7092,23.7219,69300.0
2011-10-04 15:25:00,37.63,37.73,37.62,37.69,98400.0,23.7282,23.7912,23.7219,23.766,98400.0
2011-10-04 15:30:00,37.7,37.82,37.66,37.8,152600.0,23.7723,23.848,23.7471,23.8354,152600.0
2011-10-04 15:35:00,37.8,37.88,37.77,37.85,117400.0,23.8354,23.8858,23.8164,23.8669,117400.0
2011-10-04 15:40:00,37.84,38.02,37.8,37.99,196500.0,23.8606,23.9741,23.8354,23.9552,196500.0
2011-10-04 15:45:00,37.98,38.0,37.86,37.95,244300.0,23.9489,23.9615,23.8732,23.9299,244300.0
2011-10-04 15:50:00,37.95,38.05,37.82,37.83,275900.0,23.9299,23.993,23.848,23.8543,275900.0
2011-10-04 15:55:00,37.84,38.06,37.83,38.03,462400.0,23.8606,23.9993,23.8543,23.9804,462400.0
2011-10-05 09:30:00,37.83,37.92,37.74,37.79,78300.0,24.046,24.1032,23.9888,24.0206,78300.0
2011-10-05 09:35:00,37.77,37.77,37.53,37.62,69100.0,24.0079,24.0079,23.8554,23.9126,69100.0
2011-10-05 09:40:00,37.62,37.76,37.61,37.73,49500.0,23.9126,24.0015,23.9062,23.9825,49500.0
2011-10-05 09:45:00,37.74,37.9,37.72,37.8,128800.0,23.9888,24.0905,23.9761,24.027,128800.0
2011-10-05 09:50:00,37.79,37.8,37.69,37.72,62800.0,24.0206,24.027,23.9571,23.9761,62800.0
2011-10-05 09:55:00,37.72,37.74,37.65,37.65,36100.0,23.9761,23.9888,23.9316,23.9316,36100.0
2011-10-05 10:00:00,37.65,37.84,37.57,37.82,109600.0,23.9316,24.0524,23.8808,24.0397,109600.0
2011-10-05 10:05:00,37.82,37.83,37.69,37.72,39300.0,24.0397,24.046,23.9571,23.9761,39300.0
2011-10-05 10:10:00,37.72,37.78,37.68,37.73,37500.0,23.9761,24.0143,23.9507,23.9825,37500.0
2011-10-05 10:15:00,37.73,37.8,37.72,37.75,50000.0,23.9825,24.027,23.9761,23.9952,50000.0
2011-10-05 10:20:00,37.75,37.84,37.73,37.83,44800.0,23.9952,24.0524,23.9825,24.046,44800.0
2011-10-05 10:25:00,37.82,37.83,37.68,37.7,66900.0,24.0397,24.046,23.9507,23.9634,66900.0
2011-10-05 10:30:00,37.7,37.8,37.68,37.8,44400.0,23.9634,24.027,23.9507,24.027,44400.0
2011-10-05 10:35:00,37.8,37.86,37.76,37.81,35600.0,24.027,24.0651,24.0015,24.0333,35600.0
2011-10-05 10:40:00,37.82,37.88,37.77,37.82,44000.0,24.0397,24.0778,24.0079,24.0397,44000.0
2011-10-05 10:45:00,37.81,37.81,37.7,37.77,58900.0,24.0333,24.0333,23.9634,24.0079,58900.0
2011-10-05 10:50:00,37.78,37.79,37.68,37.72,52800.0,24.0143,24.0206,23.9507,23.9761,52800.0
2011-10-05 10:55:00,37.72,37.72,37.64,37.67,41700.0,23.9761,23.9761,23.9253,23.9443,41700.0
2011-10-05 11:00:00,37.68,37.69,37.64,37.64,75700.0,23.9507,23.9571,23.9253,23.9253,75700.0
2011-10-05 11:05:00,37.63,37.64,37.56,37.59,34900.0,23.9189,23.9253,23.8744,23.8935,34900.0
2011-10-05 11:10:00,37.59,37.6,37.55,37.55,23200.0,23.8935,23.8998,23.8681,23.8681,23200.0
2011-10-05 11:15:00,37.56,37.62,37.56,37.59,57800.0,23.8744,23.9126,23.8744,23.8935,57800.0
2011-10-05 11:20:00,37.59,37.67,37.59,37.64,36100.0,23.8935,23.9443,23.8935,23.9253,36100.0
2011-10-05 11:25:00,37.64,37.65,37.59,37.62,28100.0,23.9253,23.9316,23.8935,23.9126,28100.0
2011-10-05 11:30:00,37.62,37.66,37.57,37.6,29300.0,23.9126,23.938,23.8808,23.8998,29300.0
2011-10-05 11:35:00,37.59,37.63,37.59,37.62,24800.0,23.8935,23.9189,23.8935,23.9126,24800.0
2011-10-05 11:40:00,37.61,37.62,37.58,37.61,32100.0,23.9062,23.9126,23.8871,23.9062,32100.0
2011-10-05 11:45:00,37.62,37.66,37.59,37.64,21200.0,23.9126,23.938,23.8935,23.9253,21200.0
2011-10-05 11:50:00,37.65,37.69,37.65,37.69,28300.0,23.9316,23.9571,23.9316,23.9571,28300.0
2011-10-05 11:55:00,37.68,37.72,37.67,37.68,26500.0,23.9507,23.9761,23.9443,23.9507,26500.0
2011-10-05 12:00:00,37.68,37.7,37.61,37.61,33500.0,23.9507,23.9634,23.9062,23.9062,33500.0
2011-10-05 12:05:00,37.62,37.65,37.58,37.59,22600.0,23.9126,23.9316,23.8871,23.8935,22600.0
2011-10-05 12:10:00,37.59,37.63,37.58,37.6,25400.0,23.8935,23.9189,23.8871,23.8998,25400.0
2011-10-05 12:15:00,37.6,37.62,37.57,37.62,21500.0,23.8998,23.9126,23.8808,23.9126,21500.0
2011-10-05 12:20:00,37.63,37.66,37.58,37.6,27900.0,23.9189,23.938,23.8871,23.8998,27900.0
2011-10-05 12:25:00,37.6,37.64,37.57,37.63,21400.0,23.8998,23.9253,23.8808,23.9189,21400.0
2011-10-05 12:30:00,37.63,37.66,37.63,37.64,18200.0,23.9189,23.938,23.9189,23.9253,18200.0
2011-10-05 12:35:00,37.63,37.63,37.58,37.58,17400.0,23.9189,23.9189,23.8871,23.8871,17400.0
2011-10-05 12:40:00,37.58,37.64,37.57,37.6,24900.0,23.8871,23.9253,23.8808,23.8998,24900.0
2011-10-05 12:45:00,37.59,37.63,37.58,37.62,29300.0,23.8935,23.9189,23.8871,23.9126,29300.0
2011-10-05 12:50:00,37.62,37.66,37.61,37.65,18000.0,23.9126,23.938,23.9062,23.9316,18000.0
2011-10-05 12:55:00,37.66,37.67,37.61,37.63,25600.0,23.938,23.9443,23.9062,23.9189,25600.0
2011-10-05 13:00:00,37.63,37.66,37.61,37.63,28700.0,23.9189,23.938,23.9062,23.9189,28700.0
2011-10-05 13:05:00,37.64,37.65,37.59,37.61,24500.0,23.9253,23.9316,23.8935,23.9062,24500.0
2011-10-05 13:10:00,37.62,37.64,37.6,37.63,29100.0,23.9126,23.9253,23.8998,23.9189,29100.0
2011-10-05 13:15:00,37.63,37.7,37.63,37.64,35800.0,23.9189,23.9634,23.9189,23.9253,35800.0
2011-10-05 13:20:00,37.64,37.66,37.6,37.64,33600.0,23.9253,23.938,23.8998,23.9253,33600.0
2011-10-05 13:25:00,37.63,37.68,37.61,37.67,21600.0,23.9189,23.9507,23.9062,23.9443,21600.0
2011-10-05 13:30:00,37.67,37.73,37.66,37.72,36700.0,23.9443,23.9825,23.938,23.9761,36700.0
2011-10-05 13:35:00,37.71,37.71,37.67,37.7,43400.0,23.9698,23.9698,23.9443,23.9634,43400.0
2011-10-05 13:40:00,37.7,37.71,37.69,37.7,40300.0,23.9634,23.9698,23.9571,23.9634,40300.0
2011-10-05 13:45:00,37.71,37.73,37.67,37.67,24500.0,23.9698,23.9825,23.9443,23.9443,24500.0
2011-10-05 13:50:00,37.68,37.71,37.66,37.69,24000.0,23.9507,23.9698,23.938,23.9571,24000.0
2011-10-05 13:55:00,37.69,37.71,37.63,37.68,27900.0,23.9571,23.9698,23.9189,23.9507,27900.0
2011-10-05 14:00:00,37.69,37.77,37.69,37.75,33300.0,23.9571,24.0079,23.9571,23.9952,33300.0
2011-10-05 14:05:00,37.75,37.77,37.72,37.73,20800.0,23.9952,24.0079,23.9761,23.9825,20800.0
2011-10-05 14:10:00,37.73,37.74,37.68,37.71,23600.0,23.9825,23.9888,23.9507,23.9698,23600.0
2011-10-05 14:15:00,37.72,37.73,37.69,37.71,29200.0,23.9761,23.9825,23.9571,23.9698,29200.0
2011-10-05 14:20:00,37.71,37.75,37.68,37.73,33400.0,23.9698,23.9952,23.9507,23.9825,33400.0
2011-10-05 14:25:00,37.73,37.73,37.66,37.66,28400.0,23.9825,23.9825,23.938,23.938,28400.0
2011-10-05 14:30:00,37.67,37.68,37.62,37.65,29800.0,23.9443,23.9507,23.9126,23.9316,29800.0
2011-10-05 14:35:00,37.65,37.66,37.6,37.65,34400.0,23.9316,23.938,23.8998,23.9316,34400.0
2011-10-05 14:40:00,37.66,37.68,37.63,37.64,28700.0,23.938,23.9507,23.9189,23.9253,28700.0
2011-10-05 14:45:00,37.63,37.7,37.62,37.68,40200.0,23.9189,23.9634,23.9126,23.9507,40200.0
2011-10-05 14:50:00,37.69,37.74,37.69,37.74,29200.0,23.9571,23.9888,23.9571,23.9888,29200.0
2011-10-05 14:55:00,37.73,37.74,37.64,37.66,37500.0,23.9825,23.9888,23.9253,23.938,37500.0
2011-10-05 15:00:00,37.66,37.67,37.61,37.63,40600.0,23.938,23.9443,23.9062,23.9189,40600.0
2011-10-05 15:05:00,37.63,37.66,37.61,37.63,41600.0,23.9189,23.938,23.9062,23.9189,41600.0
2011-10-05 15:10:00,37.63,37.69,37.62,37.69,31300.0,23.9189,23.9571,23.9126,23.9571,31300.0
2011-10-05 15:15:00,37.69,37.76,37.67,37.73,55100.0,23.9571,24.0015,23.9443,23.9825,55100.0
2011-10-05 15:20:00,37.74,37.75,37.59,37.62,63700.0,23.9888,23.9952,23.8935,23.9126,63700.0
2011-10-05 15:25:00,37.62,37.7,37.62,37.67,71100.0,23.9126,23.9634,23.9126,23.9443,71100.0
2011-10-05 15:30:00,37.68,37.82,37.68,37.81,95000.0,23.9507,24.0397,23.9507,24.0333,95000.0
2011-10-05 15:35:00,37.81,37.84,37.8,37.84,64500.0,24.0333,24.0524,24.027,24.0524,64500.0
2011-10-05 15:40:00,37.84,37.92,37.83,37.92,289200.0,24.0524,24.1032,24.046,24.1032,289200.0
2011-10-05 15:45:00,37.91,37.96,37.86,37.91,315500.0,24.0969,24.1287,24.0651,24.0969,315500.0
2011-10-05 15:50:00,37.91,37.97,37.87,37.97,291300.0,24.0969,24.135,24.0715,24.135,291300.0
2011-10-05 15:55:00,37.97,37.97,37.93,37.94,285500.0,24.135,24.135,24.1096,24.116,285500.0
2011-10-06 09:30:00,37.86,37.98,37.8,37.95,47500.0,24.0651,24.1414,24.027,24.1223,47500.0
2011-10-06 09:35:00,37.93,38.13,37.93,38.1,40200.0,24.1096,24.2367,24.1096,24.2177,40200.0
2011-10-06 09:40:00,38.09,38.16,38.07,38.08,31500.0,24.2113,24.2558,24.1986,24.205,31500.0
2011-10-06 09:45:00,38.08,38.1,38.04,38.06,60900.0,24.205,24.2177,24.1795,24.1922,60900.0
2011-10-06 09:50:00,38.07,38.07,37.99,38.02,49700.0,24.1986,24.1986,24.1477,24.1668,49700.0
2011-10-06 09:55:00,38.01,38.11,38.0,38.09,75000.0,24.1605,24.224,24.1541,24.2113,75000.0
2011-10-06 10:00:00,38.08,38.1,38.03,38.08,46600.0,24.205,24.2177,24.1732,24.205,46600.0
2011-10-06 10:05:00,38.08,38.09,38.04,38.09,48800.0,24.205,24.2113,24.1795,24.2113,48800.0
2011-10-06 10:10:00,38.08,38.17,38.07,38.1,104600.0,24.205,24.2622,24.1986,24.2177,104600.0
2011-10-06 10:15:00,38.1,38.1,38.06,38.07,30200.0,24.2177,24.2177,24.1922,24.1986,30200.0
2011-10-06 10:20:00,38.07,38.16,38.01,38.16,62600.0,24.1986,24.2558,24.1605,24.2558,62600.0
2011-10-06 10:25:00,38.16,38.2,38.15,38.18,39800.0,24.2558,24.2812,24.2494,24.2685,39800.0
2011-10-06 10:30:00,38.18,38.22,38.16,38.19,65900.0,24.2685,24.2939,24.2558,24.2749,65900.0
2011-10-06 10:35:00,38.18,38.18,38.12,38.13,36200.0,24.2685,24.2685,24.2304,24.2367,36200.0
2011-10-06 10:40:00,38.12,38.13,38.08,38.13,55200.0,24.2304,24.2367,24.205,24.2367,55200.0
2011-10-06 10:45:00,38.13,38.18,38.1,38.15,56900.0,24.2367,24.2685,24.2177,24.2494,56900.0
2011-10-06 10:50:00,38.15,38.16,38.07,38.07,22200.0,24.2494,24.2558,24.1986,24.1986,22200.0
2011-10-06 10:55:00,38.06,38.06,37.98,37.99,25600.0,24.1922,24.1922,24.1414,24.1477,25600.0
2011-10-06 11:00:00,37.99,38.07,37.98,38.04,40000.0,24.1477,24.1986,24.1414,24.1795,40000.0
2011-10-06 11:05:00,38.02,38.02,37.98,38.0,35200.0,24.1668,24.1668,24.1414,24.1541,35200.0
2011-10-06 11:10:00,37.99,37.99,37.92,37.95,29900.0,24.1477,24.1477,24.1032,24.1223,29900.0
2011-10-06 11:15:00,37.95,37.96,37.86,37.86,36800.0,24.1223,24.1287,24.0651,24.0651,36800.0
2011-10-06 11:20:00,37.87,37.87,37.79,37.82,51400.0,24.0715,24.0715,24.0206,24.0397,51400.0
2011-10-06 11:25:00,37.81,37.9,37.8,37.89,45900.0,24.0333,24.0905,24.027,24.0842,45900.0
2011-10-06 11:30:00,37.89,37.89,37.82,37.84,60000.0,24.0842,24.0842,24.0397,24.0524,60000.0
2011-10-06 11:35:00,37.84,37.92,37.81,37.92,42700.0,24.0524,24.1032,24.0333,24.1032,42700.0
2011-10-06 11:40:00,37.92,37.95,37.89,37.95,36200.0,24.1032,24.1223,24.0842,24.1223,36200.0
2011-10-06 11:45:00,37.96,38.02,37.94,38.0,59800.0,24.1287,24.1668,24.116,24.1541,59800.0
2011-10-06 11:50:00,38.01,38.01,37.96,37.98,46800.0,24.1605,24.1605,24.1287,24.1414,46800.0
2011-10-06 11:55:00,37.99,38.02,37.98,38.0,35400.0,24.1477,24.1668,24.1414,24.1541,35400.0
2011-10-06 12:00:00,38.0,38.04,37.98,38.02,39400.0,24.1541,24.1795,24.1414,24.1668,39400.0
2011-10-06 12:05:00,38.03,38.04,37.95,37.95,29000.0,24.1732,24.1795,24.1223,24.1223,29000.0
2011-10-06 12:10:00,37.95,37.96,37.94,37.95,44100.0,24.1223,24.1287,24.116,24.1223,44100.0
2011-10-06 12:15:00,37.95,37.99,37.94,37.96,38600.0,24.1223,24.1477,24.116,24.1287,38600.0
2011-10-06 12:20:00,37.96,37.97,37.94,37.96,31500.0,24.1287,24.135,24.116,24.1287,31500.0
2011-10-06 12:25:00,37.96,37.97,37.9,37.9,21900.0,24.1287,24.135,24.0905,24.0905,21900.0
2011-10-06 12:30:00,37.91,38.01,37.9,38.0,89000.0,24.0969,24.1605,24.0905,24.1541,89000.0
2011-10-06 12:35:00,38.0,38.08,38.0,38.07,53000.0,24.1541,24.205,24.1541,24.1986,53000.0
2011-10-06 12:40:00,38.07,38.08,38.05,38.05,25600.0,24.1986,24.205,24.1859,24.1859,25600.0
2011-10-06 12:45:00,38.05,38.12,38.05,38.12,37900.0,24.1859,24.2304,24.1859,24.2304,37900.0
2011-10-06 12:50:00,38.12,38.12,38.05,38.08,64600.0,24.2304,24.2304,24.1859,24.205,64600.0
2011-10-06 12:55:00,38.08,38.08,37.99,37.99,67900.0,24.205,24.205,24.1477,24.1477,67900.0
2011-10-06 13:00:00,38.0,38.05,37.99,38.03,28400.0,24.1541,24.1859,24.1477,24.1732,28400.0
2011-10-06 13:05:00,38.03,38.03,37.97,38.01,31400.0,24.1732,24.1732,24.135,24.1605,31400.0
2011-10-06 13:10:00,38.0,38.0,37.98,37.99,16000.0,24.1541,24.1541,24.1414,24.1477,16000.0
2011-10-06 13:15:00,37.99,38.05,37.99,38.03,49500.0,24.1477,24.1859,24.1477,24.1732,49500.0
2011-10-06 13:20:00,38.04,38.04,38.0,38.01,20700.0,24.1795,24.1795,24.1541,24.1605,20700.0
2011-10-06 13:25:00,38.01,38.04,37.99,38.0,78000.0,24.1605,24.1795,24.1477,24.1541,78000.0
2011-10-06 13:30:00,38.0,38.01,37.95,37.95,24900.0,24.1541,24.1605,24.1223,24.1223,24900.0
2011-10-06 13:35:00,37.96,38.02,37.91,38.02,47900.0,24.1287,24.1668,24.0969,24.1668,47900.0
2011-10-06 13:40:00,38.01,38.06,38.01,38.04,34900.0,24.1605,24.1922,24.1605,24.1795,34900.0
2011-10-06 13:45:00,38.05,38.08,38.03,38.08,36500.0,24.1859,24.205,24.1732,24.205,36500.0
2011-10-06 13:50:00,38.08,38.08,38.05,38.05,24200.0,24.205,24.205,24.1859,24.1859,24200.0
2011-10-06 13:55:00,38.06,38.15,38.06,38.14,50800.0,24.1922,24.2494,24.1922,24.2431,50800.0
2011-10-06 14:00:00,38.15,38.16,38.11,38.13,31300.0,24.2494,24.2558,24.224,24.2367,31300.0
2011-10-06 14:05:00,38.14,38.15,38.12,38.15,28800.0,24.2431,24.2494,24.2304,24.2494,28800.0
2011-10-06 14:10:00,38.15,38.15,38.11,38.12,23300.0,24.2494,24.2494,24.224,24.2304,23300.0
2011-10-06 14:15:00,38.11,38.13,38.1,38.11,25400.0,24.224,24.2367,24.2177,24.224,25400.0
2011-10-06 14:20:00,38.11,38.14,38.1,38.11,44900.0,24.224,24.2431,24.2177,24.224,44900.0
2011-10-06 14:25:00,38.1,38.13,38.09,38.11,22100.0,24.2177,24.2367,24.2113,24.224,22100.0
2011-10-06 14:30:00,38.11,38.11,38.03,38.03,37200.0,24.224,24.224,24.1732,24.1732,37200.0
2011-10-06 14:35:00,38.03,38.06,38.02,38.02,30300.0,24.1732,24.1922,24.1668,24.1668,30300.0
2011-10-06 14:40:00,38.02,38.05,38.01,38.05,25700.0,24.1668,24.1859,24.1605,24.1859,25700.0
2011-10-06 14:45:00,38.04,38.05,37.97,37.97,77500.0,24.1795,24.1859,24.135,24.135,77500.0
2011-10-06 14:50:00,37.97,38.01,37.96,38.0,52900.0,24.135,24.1605,24.1287,24.1541,52900.0
2011-10-06 14:55:00,37.99,38.01,37.98,37.99,53800.0,24.1477,24.1605,24.1414,24.1477,53800.0
2011-10-06 15:00:00,37.99,37.99,37.96,37.98,84200.0,24.1477,24.1477,24.1287,24.1414,84200.0
2011-10-06 15:05:00,37.98,38.0,37.96,38.0,89000.0,24.1414,24.1541,24.1287,24.1541,89000.0
2011-10-06 15:10:00,38.0,38.03,37.98,37.99,39400.0,24.1541,24.1732,24.1414,24.1477,39400.0
2011-10-06 15:15:00,37.98,38.04,37.98,38.03,62600.0,24.1414,24.1795,24.1414,24.1732,62600.0
2011-10-06 15:20:00,38.03,38.07,38.02,38.07,46100.0,24.1732,24.1986,24.1668,24.1986,46100.0
2011-10-06 15:25:00,38.07,38.1,38.06,38.07,47100.0,24.1986,24.2177,24.1922,24.1986,47100.0
2011-10-06 15:30:00,38.06,38.12,38.06,38.08,59500.0,24.1922,24.2304,24.1922,24.205,59500.0
2011-10-06 15:35:00,38.08,38.1,38.03,38.04,79700.0,24.205,24.2177,24.1732,24.1795,79700.0
2011-10-06 15:40:00,38.03,38.1,38.02,38.09,132900.0,24.1732,24.2177,24.1668,24.2113,132900.0
2011-10-06 15:45:00,38.09,38.11,37.99,38.01,170700.0,24.2113,24.224,24.1477,24.1605,170700.0
2011-10-06 15:50:00,38.01,38.08,38.0,38.06,143200.0,24.1605,24.205,24.1541,24.1922,143200.0
2011-10-06 15:55:00,38.07,38.18,38.06,38.15,343600.0,24.1986,24.2685,24.1922,24.2494,343600.0
2011-10-07 09:30:00,38.22,38.29,38.09,38.11,102200.0,24.2939,24.3384,24.2113,24.224,102200.0
2011-10-07 09:35:00,38.13,38.29,38.13,38.29,41200.0,24.2367,24.3384,24.2367,24.3384,41200.0
2011-10-07 09:40:00,38.29,38.44,38.29,38.32,87200.0,24.3384,24.4338,24.3384,24.3575,87200.0
2011-10-07 09:45:00,38.32,38.4,38.31,38.36,38600.0,24.3575,24.4084,24.3511,24.3829,38600.0
2011-10-07 09:50:00,38.36,38.42,38.35,38.4,41000.0,24.3829,24.4211,24.3766,24.4084,41000.0
2011-10-07 09:55:00,38.4,38.44,38.36,38.38,55900.0,24.4084,24.4338,24.3829,24.3956,55900.0
2011-10-07 10:00:00,38.38,38.5,38.35,38.48,71600.0,24.3956,24.4719,24.3766,24.4592,71600.0
2011-10-07 10:05:00,38.48,38.48,38.39,38.44,68600.0,24.4592,24.4592,24.402,24.4338,68600.0
2011-10-07 10:10:00,38.43,38.55,38.43,38.49,101500.0,24.4274,24.5037,24.4274,24.4656,101500.0
2011-10-07 10:15:00,38.49,38.49,38.44,38.47,36700.0,24.4656,24.4656,24.4338,24.4528,36700.0
2011-10-07 10:20:00,38.47,38.47,38.44,38.46,47800.0,24.4528,24.4528,24.4338,24.4465,47800.0
2011-10-07 10:25:00,38.46,38.48,38.41,38.45,35000.0,24.4465,24.4592,24.4147,24.4401,35000.0
2011-10-07 10:30:00,38.46,38.48,38.41,38.41,42600.0,24.4465,24.4592,24.4147,24.4147,42600.0
2011-10-07 10:35:00,38.42,38.43,38.37,38.41,23500.0,24.4211,24.4274,24.3893,24.4147,23500.0
2011-10-07 10:40:00,38.41,38.41,38.35,38.4,41700.0,24.4147,24.4147,24.3766,24.4084,41700.0
2011-10-07 10:45:00,38.4,38.44,38.4,38.42,79800.0,24.4084,24.4338,24.4084,24.4211,79800.0
2011-10-07 10:50:00,38.43,38.51,38.43,38.5,59400.0,24.4274,24.4783,24.4274,24.4719,59400.0
2011-10-07 10:55:00,38.49,38.56,38.49,38.55,63700.0,24.4656,24.5101,24.4656,24.5037,63700.0
2011-10-07 11:00:00,38.56,38.6,38.54,38.55,48800.0,24.5101,24.5355,24.4973,24.5037,48800.0
2011-10-07 11:05:00,38.55,38.59,38.52,38.58,81100.0,24.5037,24.5291,24.4846,24.5228,81100.0
2011-10-07 11:10:00,38.59,38.62,38.57,38.59,75800.0,24.5291,24.5482,24.5164,24.5291,75800.0
2011-10-07 11:15:00,38.59,38.64,38.59,38.63,59200.0,24.5291,24.5609,24.5291,24.5546,59200.0
2011-10-07 11:20:00,38.63,38.71,38.6,38.71,56700.0,24.5546,24.6054,24.5355,24.6054,56700.0
2011-10-07 11:25:00,38.71,38.73,38.67,38.73,64000.0,24.6054,24.6181,24.58,24.6181,64000.0
2011-10-07 11:30:00,38.73,38.79,38.71,38.79,100700.0,24.6181,24.6563,24.6054,24.6563,100700.0
2011-10-07 11:35:00,38.78,38.83,38.78,38.82,73400.0,24.6499,24.6817,24.6499,24.6753,73400.0
2011-10-07 11:40:00,38.83,38.87,38.82,38.86,76900.0,24.6817,24.7071,24.6753,24.7007,76900.0
2011-10-07 11:45:00,38.86,38.88,38.81,38.83,63800.0,24.7007,24.7135,24.669,24.6817,63800.0
2011-10-07 11:50:00,38.82,38.83,38.75,38.77,52100.0,24.6753,24.6817,24.6308,24.6435,52100.0
2011-10-07 11:55:00,38.77,38.79,38.74,38.77,92300.0,24.6435,24.6563,24.6245,24.6435,92300.0
2011-10-07 12:00:00,38.76,38.83,38.68,38.8,110800.0,24.6372,24.6817,24.5863,24.6626,110800.0
2011-10-07 12:05:00,38.8,38.86,38.8,38.86,67800.0,24.6626,24.7007,24.6626,24.7007,67800.0
2011-10-07 12:10:00,38.86,38.88,38.75,38.79,55800.0,24.7007,24.7135,24.6308,24.6563,55800.0
2011-10-07 12:15:00,38.79,38.8,38.66,38.67,41700.0,24.6563,24.6626,24.5736,24.58,41700.0
2011-10-07 12:20:00,38.68,38.72,38.61,38.65,68300.0,24.5863,24.6118,24.5418,24.5673,68300.0
2011-10-07 12:25:00,38.65,38.71,38.64,38.67,66700.0,24.5673,24.6054,24.5609,24.58,66700.0
2011-10-07 12:30:00,38.66,38.66,38.61,38.61,44000.0,24.5736,24.5736,24.5418,24.5418,44000.0
2011-10-07 12:35:00,38.6,38.66,38.6,38.62,35800.0,24.5355,24.5736,24.5355,24.5482,35800.0
2011-10-07 12:40:00,38.63,38.65,38.58,38.59,50900.0,24.5546,24.5673,24.5228,24.5291,50900.0
2011-10-07 12:45:00,38.59,38.65,38.59,38.64,30700.0,24.5291,24.5673,24.5291,24.5609,30700.0
2011-10-07 12:50:00,38.64,38.68,38.59,38.61,59100.0,24.5609,24.5863,24.5291,24.5418,59100.0
2011-10-07 12:55:00,38.61,38.65,38.59,38.61,33200.0,24.5418,24.5673,24.5291,24.5418,33200.0
2011-10-07 13:00:00,38.61,38.66,38.59,38.65,51900.0,24.5418,24.5736,24.5291,24.5673,51900.0
2011-10-07 13:05:00,38.65,38.66,38.62,38.64,41500.0,24.5673,24.5736,24.5482,24.5609,41500.0
2011-10-07 13:10:00,38.64,38.73,38.63,38.7,71500.0,24.5609,24.6181,24.5546,24.599,71500.0
2011-10-07 13:15:00,38.7,38.71,38.68,38.71,26400.0,24.599,24.6054,24.5863,24.6054,26400.0
2011-10-07 13:20:00,38.7,38.72,38.68,38.72,37800.0,24.599,24.6118,24.5863,24.6118,37800.0
2011-10-07 13:25:00,38.72,38.74,38.71,38.73,32600.0,24.6118,24.6245,24.6054,24.6181,32600.0
2011-10-07 13:30:00,38.73,38.73,38.7,38.71,19500.0,24.6181,24.6181,24.599,24.6054,19500.0
2011-10-07 13:35:00,38.71,38.71,38.67,38.69,18600.0,24.6054,24.6054,24.58,24.5927,18600.0
2011-10-07 13:40:00,38.7,38.7,38.67,38.68,23500.0,24.599,24.599,24.58,24.5863,23500.0
2011-10-07 13:45:00,38.68,38.73,38.68,38.71,31600.0,24.5863,24.6181,24.5863,24.6054,31600.0
2011-10-07 13:50:00,38.7,38.71,38.67,38.71,30100.0,24.599,24.6054,24.58,24.6054,30100.0
2011-10-07 13:55:00,38.7,38.76,38.7,38.73,26300.0,24.599,24.6372,24.599,24.6181,26300.0
2011-10-07 14:00:00,38.74,38.74,38.7,38.71,29700.0,24.6245,24.6245,24.599,24.6054,29700.0
2011-10-07 14:05:00,38.7,38.71,38.62,38.64,54200.0,24.599,24.6054,24.5482,24.5609,54200.0
2011-10-07 14:10:00,38.64,38.66,38.59,38.64,32600.0,24.5609,24.5736,24.5291,24.5609,32600.0
2011-10-07 14:15:00,38.63,38.75,38.62,38.74,50400.0,24.5546,24.6308,24.5482,24.6245,50400.0
2011-10-07 14:20:00,38.74,38.79,38.71,38.72,62900.0,24.6245,24.6563,24.6054,24.6118,62900.0
2011-10-07 14:25:00,38.72,38.76,38.69,38.7,52300.0,24.6118,24.6372,24.5927,24.599,52300.0
2011-10-07 14:30:00,38.69,38.81,38.69,38.81,55200.0,24.5927,24.669,24.5927,24.669,55200.0
2011-10-07 14:35:00,38.81,38.88,38.81,38.87,53300.0,24.669,24.7135,24.669,24.7071,53300.0
2011-10-07 14:40:00,38.87,38.91,38.86,38.86,71700.0,24.7071,24.7325,24.7007,24.7007,71700.0
2011-10-07 14:45:00,38.86,38.89,38.84,38.86,65700.0,24.7007,24.7198,24.688,24.7007,65700.0
2011-10-07 14:50:00,38.87,38.93,38.86,38.87,56700.0,24.7071,24.7452,24.7007,24.7071,56700.0
2011-10-07 14:55:00,38.86,38.92,38.86,38.92,41100.0,24.7007,24.7389,24.7007,24.7389,41100.0
2011-10-07 15:00:00,38.93,38.93,38.88,38.91,74800.0,24.7452,24.7452,24.7135,24.7325,74800.0
2011-10-07 15:05:00,38.9,38.94,38.89,38.93,44600.0,24.7262,24.7516,24.7198,24.7452,44600.0
2011-10-07 15:10:00,38.92,38.93,38.88,38.92,70300.0,24.7389,24.7452,24.7135,24.7389,70300.0
2011-10-07 15:15:00,38.91,38.96,38.9,38.94,78400.0,24.7325,24.7643,24.7262,24.7516,78400.0
2011-10-07 15:20:00,38.94,38.96,38.92,38.93,89500.0,24.7516,24.7643,24.7389,24.7452,89500.0
2011-10-07 15:25:00,38.93,38.99,38.92,38.99,99900.0,24.7452,24.7834,24.7389,24.7834,99900.0
2011-10-07 15:30:00,38.99,39.0,38.97,38.98,66000.0,24.7834,24.7897,24.7707,24.777,66000.0
2011-10-07 15:35:00,38.99,39.0,38.96,38.99,124700.0,24.7834,24.7897,24.7643,24.7834,124700.0
2011-10-07 15:40:00,38.98,39.0,38.91,38.94,115500.0,24.777,24.7897,24.7325,24.7516,115500.0
2011-10-07 15:45:00,38.95,38.96,38.86,38.87,162500.0,24.758,24.7643,24.7007,24.7071,162500.0
2011-10-07 15:50:00,38.88,38.88,38.73,38.78,161700.0,24.7135,24.7135,24.6181,24.6499,161700.0
2011-10-07 15:55:00,38.78,38.81,38.7,38.76,255800.0,24.6499,24.669,24.599,24.6372,255800.0
2011-10-10 09:30:00,39.06,39.08,38.9,39.06,66900.0,24.8279,24.8406,24.7262,24.8279,66900.0
2011-10-10 09:35:00,39.08,39.18,38.99,39.16,42800.0,24.8406,24.9041,24.7834,24.8914,42800.0
2011-10-10 09:40:00,39.16,39.2,38.96,38.96,34000.0,24.8914,24.9169,24.7643,24.7643,34000.0
2011-10-10 09:45:00,38.96,39.03,38.89,39.0,72700.0,24.7643,24.8088,24.7198,24.7897,72700.0
2011-10-10 09:50:00,39.0,39.0,38.88,38.88,73500.0,24.7897,24.7897,24.7135,24.7135,73500.0
2011-10-10 09:55:00,38.88,38.88,38.76,38.78,56800.0,24.7135,24.7135,24.6372,24.6499,56800.0
2011-10-10 10:00:00,38.77,38.96,38.76,38.94,65300.0,24.6435,24.7643,24.6372,24.7516,65300.0
2011-10-10 10:05:00,38.94,38.98,38.92,38.92,43900.0,24.7516,24.777,24.7389,24.7389,43900.0
2011-10-10 10:10:00,38.92,39.05,38.91,39.03,62500.0,24.7389,24.8215,24.7325,24.8088,62500.0
2011-10-10 10:15:00,39.02,39.03,38.97,39.03,40300.0,24.8024,24.8088,24.7707,24.8088,40300.0
2011-10-10 10:20:00,39.03,39.03,38.96,38.96,33100.0,24.8088,24.8088,24.7643,24.7643,33100.0
2011-10-10 10:25:00,38.97,39.02,38.92,39.02,60600.0,24.7707,24.8024,24.7389,24.8024,60600.0
2011-10-10 10:30:00,39.02,39.12,39.01,39.12,32300.0,24.8024,24.866,24.7961,24.866,32300.0
2011-10-10 10:35:00,39.12,39.15,39.11,39.13,45600.0,24.866,24.8851,24.8597,24.8724,45600.0
2011-10-10 10:40:00,39.13,39.21,39.13,39.21,46400.0,24.8724,24.9232,24.8724,24.9232,46400.0
2011-10-10 10:45:00,39.2,39.26,39.2,39.23,40800.0,24.9169,24.955,24.9169,24.9359,40800.0
2011-10-10 10:50:00,39.24,39.31,39.22,39.3,104600.0,24.9423,24.9868,24.9296,24.9804,104600.0
2011-10-10 10:55:00,39.3,39.3,39.28,39.29,20500.0,24.9804,24.9804,24.9677,24.9741,20500.0
2011-10-10 11:00:00,39.29,39.3,39.2,39.2,105400.0,24.9741,24.9804,24.9169,24.9169,105400.0
2011-10-10 11:05:00,39.19,39.2,39.16,39.16,79800.0,24.9105,24.9169,24.8914,24.8914,79800.0
2011-10-10 11:10:00,39.15,39.15,39.09,39.09,28200.0,24.8851,24.8851,24.8469,24.8469,28200.0
2011-10-10 11:15:00,39.09,39.1,39.02,39.06,47400.0,24.8469,24.8533,24.8024,24.8279,47400.0
2011-10-10 11:20:00,39.06,39.11,39.06,39.1,26400.0,24.8279,24.8597,24.8279,24.8533,26400.0
2011-10-10 11:25:00,39.11,39.13,39.07,39.13,32800.0,24.8597,24.8724,24.8342,24.8724,32800.0
2011-10-10 11:30:00,39.13,39.14,39.08,39.1,34400.0,24.8724,24.8787,24.8406,24.8533,34400.0
2011-10-10 11:35:00,39.09,39.13,39.09,39.13,20000.0,24.8469,24.8724,24.8469,24.8724,20000.0
2011-10-10 11:40:00,39.12,39.15,39.11,39.14,20800.0,24.866,24.8851,24.8597,24.8787,20800.0
2011-10-10 11:45:00,39.14,39.18,39.14,39.18,24800.0,24.8787,24.9041,24.8787,24.9041,24800.0
2011-10-10 11:50:00,39.17,39.18,39.16,39.16,20200.0,24.8978,24.9041,24.8914,24.8914,20200.0
2011-10-10 11:55:00,39.17,39.18,39.16,39.17,22000.0,24.8978,24.9041,24.8914,24.8978,22000.0
2011-10-10 12:00:00,39.16,39.18,39.15,39.18,22900.0,24.8914,24.9041,24.8851,24.9041,22900.0
2011-10-10 12:05:00,39.17,39.21,39.15,39.16,48100.0,24.8978,24.9232,24.8851,24.8914,48100.0
2011-10-10 12:10:00,39.15,39.2,39.15,39.2,28100.0,24.8851,24.9169,24.8851,24.9169,28100.0
2011-10-10 12:15:00,39.2,39.26,39.2,39.26,40900.0,24.9169,24.955,24.9169,24.955,40900.0
2011-10-10 12:20:00,39.26,39.26,39.24,39.25,24400.0,24.955,24.955,24.9423,24.9486,24400.0
2011-10-10 12:25:00,39.25,39.25,39.23,39.23,17800.0,24.9486,24.9486,24.9359,24.9359,17800.0
2011-10-10 12:30:00,39.22,39.24,39.21,39.22,7800.0,24.9296,24.9423,24.9232,24.9296,7800.0
2011-10-10 12:35:00,39.22,39.23,39.21,39.22,14200.0,24.9296,24.9359,24.9232,24.9296,14200.0
2011-10-10 12:40:00,39.23,39.28,39.22,39.26,45400.0,24.9359,24.9677,24.9296,24.955,45400.0
2011-10-10 12:45:00,39.26,39.28,39.25,39.28,11800.0,24.955,24.9677,24.9486,24.9677,11800.0
2011-10-10 12:50:00,39.29,39.33,39.28,39.33,30100.0,24.9741,24.9995,24.9677,24.9995,30100.0
2011-10-10 12:55:00,39.33,39.34,39.29,39.29,21700.0,24.9995,25.0059,24.9741,24.9741,21700.0
2011-10-10 13:00:00,39.29,39.3,39.27,39.27,22800.0,24.9741,24.9804,24.9614,24.9614,22800.0
2011-10-10 13:05:00,39.28,39.29,39.25,39.26,15800.0,24.9677,24.9741,24.9486,24.955,15800.0
2011-10-10 13:10:00,39.26,39.28,39.24,39.24,10700.0,24.955,24.9677,24.9423,24.9423,10700.0
2011-10-10 13:15:00,39.25,39.26,39.21,39.25,18200.0,24.9486,24.955,24.9232,24.9486,18200.0
2011-10-10 13:20:00,39.25,39.29,39.24,39.28,37900.0,24.9486,24.9741,24.9423,24.9677,37900.0
2011-10-10 13:25:00,39.29,39.3,39.25,39.26,13800.0,24.9741,24.9804,24.9486,24.955,13800.0
2011-10-10 13:30:00,39.26,39.28,39.26,39.27,22400.0,24.955,24.9677,24.955,24.9614,22400.0
2011-10-10 13:35:00,39.27,39.28,39.24,39.24,12300.0,24.9614,24.9677,24.9423,24.9423,12300.0
2011-10-10 13:40:00,39.24,39.27,39.24,39.27,13200.0,24.9423,24.9614,24.9423,24.9614,13200.0
2011-10-10 13:45:00,39.25,39.26,39.23,39.24,13100.0,24.9486,24.955,24.9359,24.9423,13100.0
2011-10-10 13:50:00,39.24,39.3,39.23,39.3,24100.0,24.9423,24.9804,24.9359,24.9804,24100.0
2011-10-10 13:55:00,39.3,39.32,39.29,39.29,24900.0,24.9804,24.9931,24.9741,24.9741,24900.0
2011-10-10 14:00:00,39.29,39.29,39.25,39.27,21800.0,24.9741,24.9741,24.9486,24.9614,21800.0
2011-10-10 14:05:00,39.27,39.28,39.25,39.27,32300.0,24.9614,24.9677,24.9486,24.9614,32300.0
2011-10-10 14:10:00,39.26,39.27,39.23,39.26,18200.0,24.955,24.9614,24.9359,24.955,18200.0
2011-10-10 14:15:00,39.26,39.26,39.23,39.23,20700.0,24.955,24.955,24.9359,24.9359,20700.0
2011-10-10 14:20:00,39.23,39.25,39.22,39.25,20400.0,24.9359,24.9486,24.9296,24.9486,20400.0
2011-10-10 14:25:00,39.24,39.27,39.23,39.23,29400.0,24.9423,24.9614,24.9359,24.9359,29400.0
2011-10-10 14:30:00,39.24,39.25,39.23,39.23,21100.0,24.9423,24.9486,24.9359,24.9359,21100.0
2011-10-10 14:35:00,39.23,39.24,39.23,39.24,15500.0,24.9359,24.9423,24.9359,24.9423,15500.0
2011-10-10 14:40:00,39.24,39.29,39.24,39.29,41800.0,24.9423,24.9741,24.9423,24.9741,41800.0
2011-10-10 14:45:00,39.29,39.29,39.24,39.25,14700.0,24.9741,24.9741,24.9423,24.9486,14700.0
2011-10-10 14:50:00,39.24,39.26,39.23,39.23,20900.0,24.9423,24.955,24.9359,24.9359,20900.0
2011-10-10 14:55:00,39.23,39.25,39.2,39.23,47300.0,24.9359,24.9486,24.9169,24.9359,47300.0
2011-10-10 15:00:00,39.23,39.24,39.23,39.23,16800.0,24.9359,24.9423,24.9359,24.9359,16800.0
2011-10-10 15:05:00,39.23,39.23,39.18,39.21,42800.0,24.9359,24.9359,24.9041,24.9232,42800.0
2011-10-10 15:10:00,39.22,39.23,39.15,39.18,32900.0,24.9296,24.9359,24.8851,24.9041,32900.0
2011-10-10 15:15:00,39.18,39.2,39.18,39.19,26700.0,24.9041,24.9169,24.9041,24.9105,26700.0
2011-10-10 15:20:00,39.19,39.2,39.12,39.13,22700.0,24.9105,24.9169,24.866,24.8724,22700.0
2011-10-10 15:25:00,39.13,39.14,39.12,39.13,41700.0,24.8724,24.8787,24.866,24.8724,41700.0
2011-10-10 15:30:00,39.13,39.18,39.11,39.14,79500.0,24.8724,24.9041,24.8597,24.8787,79500.0
2011-10-10 15:35:00,39.15,39.16,39.1,39.13,55300.0,24.8851,24.8914,24.8533,24.8724,55300.0
2011-10-10 15:40:00,39.13,39.14,39.07,39.13,91200.0,24.8724,24.8787,24.8342,24.8724,91200.0
2011-10-10 15:45:00,39.14,39.2,39.14,39.2,74500.0,24.8787,24.9169,24.8787,24.9169,74500.0
2011-10-10 15:50:00,39.2,39.24,39.18,39.24,99700.0,24.9169,24.9423,24.9041,24.9423,99700.0
2011-10-10 15:55:00,39.24,39.31,39.21,39.31,196500.0,24.9423,24.9868,24.9232,24.9868,196500.0
2011-10-11 09:30:00,39.43,39.69,39.4,39.65,269600.0,25.0631,25.2283,25.044,25.2029,269600.0
2011-10-11 09:35:00,39.66,39.75,39.5,39.71,259200.0,25.2093,25.2665,25.1076,25.241,259200.0
2011-10-11 09:40:00,39.7,39.73,39.68,39.7,59900.0,25.2347,25.2537,25.222,25.2347,59900.0
2011-10-11 09:45:00,39.69,39.8,39.69,39.8,139400.0,25.2283,25.2982,25.2283,25.2982,139400.0
2011-10-11 09:50:00,39.8,39.93,39.78,39.81,344700.0,25.2982,25.3809,25.2855,25.3046,344700.0
2011-10-11 09:55:00,39.81,39.89,39.71,39.86,91500.0,25.3046,25.3554,25.241,25.3364,91500.0
2011-10-11 10:00:00,39.86,39.87,39.83,39.86,63800.0,25.3364,25.3427,25.3173,25.3364,63800.0
2011-10-11 10:05:00,39.86,39.93,39.85,39.93,101500.0,25.3364,25.3809,25.33,25.3809,101500.0
2011-10-11 10:10:00,39.93,39.95,39.87,39.92,129700.0,25.3809,25.3936,25.3427,25.3745,129700.0
2011-10-11 10:15:00,39.92,39.92,39.8,39.83,93000.0,25.3745,25.3745,25.2982,25.3173,93000.0
2011-10-11 10:20:00,39.84,39.9,39.82,39.9,64600.0,25.3237,25.3618,25.311,25.3618,64600.0
2011-10-11 10:25:00,39.9,39.92,39.84,39.92,92700.0,25.3618,25.3745,25.3237,25.3745,92700.0
2011-10-11 10:30:00,39.92,39.92,39.74,39.76,71100.0,25.3745,25.3745,25.2601,25.2728,71100.0
2011-10-11 10:35:00,39.76,39.83,39.74,39.8,94800.0,25.2728,25.3173,25.2601,25.2982,94800.0
2011-10-11 10:40:00,39.8,39.85,39.79,39.85,63200.0,25.2982,25.33,25.2919,25.33,63200.0
2011-10-11 10:45:00,39.85,39.87,39.78,39.78,55100.0,25.33,25.3427,25.2855,25.2855,55100.0
2011-10-11 10:50:00,39.78,39.85,39.78,39.84,47000.0,25.2855,25.33,25.2855,25.3237,47000.0
2011-10-11 10:55:00,39.85,39.89,39.83,39.84,76500.0,25.33,25.3554,25.3173,25.3237,76500.0
2011-10-11 11:00:00,39.83,39.88,39.82,39.88,35900.0,25.3173,25.3491,25.311,25.3491,35900.0
2011-10-11 11:05:00,39.87,39.88,39.82,39.83,45400.0,25.3427,25.3491,25.311,25.3173,45400.0
2011-10-11 11:10:00,39.83,39.92,39.82,39.9,76300.0,25.3173,25.3745,25.311,25.3618,76300.0
2011-10-11 11:15:00,39.9,39.94,39.89,39.93,58400.0,25.3618,25.3872,25.3554,25.3809,58400.0
2011-10-11 11:20:00,39.92,39.95,39.92,39.94,58100.0,25.3745,25.3936,25.3745,25.3872,58100.0
2011-10-11 11:25:00,39.95,39.97,39.94,39.96,54100.0,25.3936,25.4063,25.3872,25.3999,54100.0
2011-10-11 11:30:00,39.95,39.97,39.95,39.97,91000.0,25.3936,25.4063,25.3936,25.4063,91000.0
2011-10-11 11:35:00,39.97,39.97,39.96,39.97,21300.0,25.4063,25.4063,25.3999,25.4063,21300.0
2011-10-11 11:40:00,39.97,39.97,39.92,39.94,65200.0,25.4063,25.4063,25.3745,25.3872,65200.0
2011-10-11 11:45:00,39.95,39.96,39.94,39.96,23200.0,25.3936,25.3999,25.3872,25.3999,23200.0
2011-10-11 11:50:00,39.96,39.99,39.95,39.99,161400.0,25.3999,25.419,25.3936,25.419,161400.0
2011-10-11 11:55:00,39.99,40.06,39.96,39.99,457400.0,25.419,25.4635,25.3999,25.419,457400.0
2011-10-11 12:00:00,39.99,40.0,39.97,39.99,122100.0,25.419,25.4254,25.4063,25.419,122100.0
2011-10-11 12:05:00,39.99,39.99,39.98,39.99,51600.0,25.419,25.419,25.4127,25.419,51600.0
2011-10-11 12:10:00,39.99,40.1,39.97,40.04,302500.0,25.419,25.4889,25.4063,25.4508,302500.0
2011-10-11 12:15:00,40.03,40.06,40.01,40.02,115300.0,25.4444,25.4635,25.4317,25.4381,115300.0
2011-10-11 12:20:00,40.03,40.04,40.01,40.02,128200.0,25.4444,25.4508,25.4317,25.4381,128200.0
2011-10-11 12:25:00,40.02,40.03,39.97,40.0,170300.0,25.4381,25.4444,25.4063,25.4254,170300.0
2011-10-11 12:30:00,40.0,40.02,39.98,40.01,199600.0,25.4254,25.4381,25.4127,25.4317,199600.0
2011-10-11 12:35:00,40.02,40.09,40.0,40.05,151000.0,25.4381,25.4826,25.4254,25.4572,151000.0
2011-10-11 12:40:00,40.06,40.16,40.04,40.16,101400.0,25.4635,25.5271,25.4508,25.5271,101400.0
2011-10-11 12:45:00,40.15,40.16,40.09,40.14,75000.0,25.5207,25.5271,25.4826,25.5144,75000.0
2011-10-11 12:50:00,40.14,40.18,40.13,40.18,143100.0,25.5144,25.5398,25.508,25.5398,143100.0
2011-10-11 12:55:00,40.18,40.22,40.17,40.2,146200.0,25.5398,25.5652,25.5334,25.5525,146200.0
2011-10-11 13:00:00,40.2,40.21,40.19,40.2,53900.0,25.5525,25.5589,25.5461,25.5525,53900.0
2011-10-11 13:05:00,40.2,40.21,40.09,40.14,152400.0,25.5525,25.5589,25.4826,25.5144,152400.0
2011-10-11 13:10:00,40.14,40.14,40.07,40.07,48500.0,25.5144,25.5144,25.4699,25.4699,48500.0
2011-10-11 13:15:00,40.08,40.12,40.07,40.12,102200.0,25.4762,25.5016,25.4699,25.5016,102200.0
2011-10-11 13:20:00,40.11,40.18,40.11,40.18,60300.0,25.4953,25.5398,25.4953,25.5398,60300.0
2011-10-11 13:25:00,40.17,40.25,40.17,40.23,112800.0,25.5334,25.5843,25.5334,25.5716,112800.0
2011-10-11 13:30:00,40.23,40.24,40.13,40.14,66600.0,25.5716,25.5779,25.508,25.5144,66600.0
2011-10-11 13:35:00,40.14,40.16,40.12,40.13,44000.0,25.5144,25.5271,25.5016,25.508,44000.0
2011-10-11 13:40:00,40.12,40.13,40.06,40.07,46100.0,25.5016,25.508,25.4635,25.4699,46100.0
2011-10-11 13:45:00,40.07,40.12,40.06,40.11,57500.0,25.4699,25.5016,25.4635,25.4953,57500.0
2011-10-11 13:50:00,40.11,40.16,40.11,40.14,53500.0,25.4953,25.5271,25.4953,25.5144,53500.0
2011-10-11 13:55:00,40.14,40.14,40.09,40.1,45000.0,25.5144,25.5144,25.4826,25.4889,45000.0
2011-10-11 14:00:00,40.1,40.1,40.02,40.06,80100.0,25.4889,25.4889,25.4381,25.4635,80100.0
2011-10-11 14:05:00,40.06,40.06,40.04,40.05,65300.0,25.4635,25.4635,25.4508,25.4572,65300.0
2011-10-11 14:10:00,40.06,40.09,40.05,40.06,81100.0,25.4635,25.4826,25.4572,25.4635,81100.0
2011-10-11 14:15:00,40.07,40.12,40.06,40.1,80400.0,25.4699,25.5016,25.4635,25.4889,80400.0
2011-10-11 14:20:00,40.09,40.14,40.08,40.14,149300.0,25.4826,25.5144,25.4762,25.5144,149300.0
2011-10-11 14:25:00,40.14,40.19,40.13,40.17,92400.0,25.5144,25.5461,25.508,25.5334,92400.0
2011-10-11 14:30:00,40.17,40.18,40.09,40.1,74500.0,25.5334,25.5398,25.4826,25.4889,74500.0
2011-10-11 14:35:00,40.1,40.1,40.02,40.02,56800.0,25.4889,25.4889,25.4381,25.4381,56800.0
2011-10-11 14:40:00,40.03,40.04,39.98,40.0,85500.0,25.4444,25.4508,25.4127,25.4254,85500.0
2011-10-11 14:45:00,39.99,40.0,39.95,39.99,41900.0,25.419,25.4254,25.3936,25.419,41900.0
2011-10-11 14:50:00,40.0,40.01,39.99,39.99,35600.0,25.4254,25.4317,25.419,25.419,35600.0
2011-10-11 14:55:00,40.0,40.01,39.96,39.97,38300.0,25.4254,25.4317,25.3999,25.4063,38300.0
2011-10-11 15:00:00,39.96,40.06,39.96,40.06,71100.0,25.3999,25.4635,25.3999,25.4635,71100.0
2011-10-11 15:05:00,40.06,40.11,40.05,40.05,73700.0,25.4635,25.4953,25.4572,25.4572,73700.0
2011-10-11 15:10:00,40.06,40.06,39.96,39.97,52700.0,25.4635,25.4635,25.3999,25.4063,52700.0
2011-10-11 15:15:00,39.96,39.97,39.91,39.93,67700.0,25.3999,25.4063,25.3682,25.3809,67700.0
2011-10-11 15:20:00,39.92,39.98,39.91,39.97,59900.0,25.3745,25.4127,25.3682,25.4063,59900.0
2011-10-11 15:25:00,39.97,39.99,39.94,39.96,86600.0,25.4063,25.419,25.3872,25.3999,86600.0
2011-10-11 15:30:00,39.96,39.97,39.91,39.92,114500.0,25.3999,25.4063,25.3682,25.3745,114500.0
2011-10-11 15:35:00,39.92,39.93,39.88,39.9,103300.0,25.3745,25.3809,25.3491,25.3618,103300.0
2011-10-11 15:40:00,39.9,39.94,39.85,39.88,106700.0,25.3618,25.3872,25.33,25.3491,106700.0
2011-10-11 15:45:00,39.88,39.94,39.87,39.92,107500.0,25.3491,25.3872,25.3427,25.3745,107500.0
2011-10-11 15:50:00,39.93,39.93,39.87,39.88,130500.0,25.3809,25.3809,25.3427,25.3491,130500.0
2011-10-11 15:55:00,39.89,39.92,39.86,39.91,283900.0,25.3554,25.3745,25.3364,25.3682,283900.0
2011-10-12 09:30:00,39.98,40.1,39.96,40.05,124800.0,25.4127,25.4889,25.3999,25.4572,124800.0
2011-10-12 09:35:00,40.05,40.08,39.96,40.04,57600.0,25.4572,25.4762,25.3999,25.4508,57600.0
2011-10-12 09:40:00,40.03,40.07,39.97,40.0,36900.0,25.4444,25.4699,25.4063,25.4254,36900.0
2011-10-12 09:45:00,40.0,40.01,39.73,39.76,111300.0,25.4254,25.4317,25.2537,25.2728,111300.0
2011-10-12 09:50:00,39.76,39.87,39.76,39.81,40100.0,25.2728,25.3427,25.2728,25.3046,40100.0
2011-10-12 09:55:00,39.81,39.87,39.79,39.84,27900.0,25.3046,25.3427,25.2919,25.3237,27900.0
2011-10-12 10:00:00,39.84,39.86,39.77,39.77,42900.0,25.3237,25.3364,25.2792,25.2792,42900.0
2011-10-12 10:05:00,39.78,39.85,39.77,39.84,47300.0,25.2855,25.33,25.2792,25.3237,47300.0
2011-10-12 10:10:00,39.84,39.85,39.74,39.75,59300.0,25.3237,25.33,25.2601,25.2665,59300.0
2011-10-12 10:15:00,39.74,39.78,39.74,39.77,87600.0,25.2601,25.2855,25.2601,25.2792,87600.0
2011-10-12 10:20:00,39.77,39.79,39.72,39.77,53500.0,25.2792,25.2919,25.2474,25.2792,53500.0
2011-10-12 10:25:00,39.76,39.76,39.7,39.72,124500.0,25.2728,25.2728,25.2347,25.2474,124500.0
2011-10-12 10:30:00,39.72,39.73,39.66,39.7,34200.0,25.2474,25.2537,25.2093,25.2347,34200.0
2011-10-12 10:35:00,39.7,39.7,39.64,39.65,67400.0,25.2347,25.2347,25.1965,25.2029,67400.0
2011-10-12 10:40:00,39.65,39.65,39.62,39.64,46800.0,25.2029,25.2029,25.1838,25.1965,46800.0
2011-10-12 10:45:00,39.64,39.67,39.61,39.66,56600.0,25.1965,25.2156,25.1775,25.2093,56600.0
2011-10-12 10:50:00,39.66,39.71,39.62,39.7,222600.0,25.2093,25.241,25.1838,25.2347,222600.0
2011-10-12 10:55:00,39.7,39.74,39.7,39.73,60800.0,25.2347,25.2601,25.2347,25.2537,60800.0
2011-10-12 11:00:00,39.73,39.77,39.73,39.76,71700.0,25.2537,25.2792,25.2537,25.2728,71700.0
2011-10-12 11:05:00,39.76,39.76,39.71,39.71,29800.0,25.2728,25.2728,25.241,25.241,29800.0
2011-10-12 11:10:00,39.72,39.73,39.7,39.71,26000.0,25.2474,25.2537,25.2347,25.241,26000.0
2011-10-12 11:15:00,39.72,39.72,39.69,39.69,20900.0,25.2474,25.2474,25.2283,25.2283,20900.0
2011-10-12 11:20:00,39.69,39.72,39.69,39.72,35800.0,25.2283,25.2474,25.2283,25.2474,35800.0
2011-10-12 11:25:00,39.72,39.72,39.69,39.7,62700.0,25.2474,25.2474,25.2283,25.2347,62700.0
2011-10-12 11:30:00,39.69,39.7,39.66,39.67,49700.0,25.2283,25.2347,25.2093,25.2156,49700.0
2011-10-12 11:35:00,39.66,39.67,39.63,39.63,21300.0,25.2093,25.2156,25.1902,25.1902,21300.0
2011-10-12 11:40:00,39.64,39.64,39.6,39.63,44200.0,25.1965,25.1965,25.1711,25.1902,44200.0
2011-10-12 11:45:00,39.62,39.63,39.58,39.6,45300.0,25.1838,25.1902,25.1584,25.1711,45300.0
2011-10-12 11:50:00,39.6,39.61,39.59,39.6,21900.0,25.1711,25.1775,25.1648,25.1711,21900.0
2011-10-12 11:55:00,39.6,39.6,39.55,39.55,24200.0,25.1711,25.1711,25.1393,25.1393,24200.0
2011-10-12 12:00:00,39.55,39.58,39.55,39.57,33800.0,25.1393,25.1584,25.1393,25.152,33800.0
2011-10-12 12:05:00,39.58,39.58,39.54,39.54,37700.0,25.1584,25.1584,25.133,25.133,37700.0
2011-10-12 12:10:00,39.54,39.57,39.53,39.57,67600.0,25.133,25.152,25.1266,25.152,67600.0
2011-10-12 12:15:00,39.57,39.62,39.57,39.61,32800.0,25.152,25.1838,25.152,25.1775,32800.0
2011-10-12 12:20:00,39.61,39.61,39.54,39.55,40000.0,25.1775,25.1775,25.133,25.1393,40000.0
2011-10-12 12:25:00,39.55,39.56,39.53,39.55,72500.0,25.1393,25.1457,25.1266,25.1393,72500.0
2011-10-12 12:30:00,39.55,39.56,39.55,39.55,43500.0,25.1393,25.1457,25.1393,25.1393,43500.0
2011-10-12 12:35:00,39.55,39.64,39.55,39.64,70400.0,25.1393,25.1965,25.1393,25.1965,70400.0
2011-10-12 12:40:00,39.64,39.71,39.64,39.7,27700.0,25.1965,25.241,25.1965,25.2347,27700.0
2011-10-12 12:45:00,39.7,39.71,39.55,39.7,82600.0,25.2347,25.241,25.1393,25.2347,82600.0
2011-10-12 12:50:00,39.69,39.77,39.69,39.76,27600.0,25.2283,25.2792,25.2283,25.2728,27600.0
2011-10-12 12:55:00,39.76,39.77,39.55,39.75,62100.0,25.2728,25.2792,25.1393,25.2665,62100.0
2011-10-12 13:00:00,39.76,39.79,39.76,39.79,35900.0,25.2728,25.2919,25.2728,25.2919,35900.0
2011-10-12 13:05:00,39.8,39.8,39.79,39.8,15800.0,25.2982,25.2982,25.2919,25.2982,15800.0
2011-10-12 13:10:00,39.8,39.92,39.8,39.92,80100.0,25.2982,25.3745,25.2982,25.3745,80100.0
2011-10-12 13:15:00,39.92,39.96,39.91,39.96,51500.0,25.3745,25.3999,25.3682,25.3999,51500.0
2011-10-12 13:20:00,39.95,39.96,39.81,39.81,28900.0,25.3936,25.3999,25.3046,25.3046,28900.0
2011-10-12 13:25:00,39.81,39.83,39.79,39.8,19100.0,25.3046,25.3173,25.2919,25.2982,19100.0
2011-10-12 13:30:00,39.8,39.83,39.8,39.8,20800.0,25.2982,25.3173,25.2982,25.2982,20800.0
2011-10-12 13:35:00,39.8,39.82,39.79,39.79,20200.0,25.2982,25.311,25.2919,25.2919,20200.0
2011-10-12 13:40:00,39.79,39.79,39.75,39.79,28900.0,25.2919,25.2919,25.2665,25.2919,28900.0
2011-10-12 13:45:00,39.8,39.81,39.73,39.74,24600.0,25.2982,25.3046,25.2537,25.2601,24600.0
2011-10-12 13:50:00,39.73,39.73,39.7,39.7,21300.0,25.2537,25.2537,25.2347,25.2347,21300.0
2011-10-12 13:55:00,39.7,39.77,39.7,39.76,62800.0,25.2347,25.2792,25.2347,25.2728,62800.0
2011-10-12 14:00:00,39.76,39.8,39.74,39.8,38600.0,25.2728,25.2982,25.2601,25.2982,38600.0
2011-10-12 14:05:00,39.79,39.85,39.79,39.85,47600.0,25.2919,25.33,25.2919,25.33,47600.0
2011-10-12 14:10:00,39.85,39.86,39.83,39.86,31400.0,25.33,25.3364,25.3173,25.3364,31400.0
2011-10-12 14:15:00,39.87,39.88,39.8,39.81,23900.0,25.3427,25.3491,25.2982,25.3046,23900.0
2011-10-12 14:20:00,39.8,39.8,39.68,39.77,202200.0,25.2982,25.2982,25.222,25.2792,202200.0
2011-10-12 14:25:00,39.78,39.78,39.74,39.75,40300.0,25.2855,25.2855,25.2601,25.2665,40300.0
2011-10-12 14:30:00,39.75,39.81,39.74,39.81,64200.0,25.2665,25.3046,25.2601,25.3046,64200.0
2011-10-12 14:35:00,39.8,39.81,39.78,39.79,33000.0,25.2982,25.3046,25.2855,25.2919,33000.0
2011-10-12 14:40:00,39.79,39.81,39.79,39.8,34100.0,25.2919,25.3046,25.2919,25.2982,34100.0
2011-10-12 14:45:00,39.8,39.87,39.8,39.87,42500.0,25.2982,25.3427,25.2982,25.3427,42500.0
2011-10-12 14:50:00,39.87,39.88,39.86,39.86,79300.0,25.3427,25.3491,25.3364,25.3364,79300.0
2011-10-12 14:55:00,39.86,39.87,39.79,39.82,92000.0,25.3364,25.3427,25.2919,25.311,92000.0
2011-10-12 15:00:00,39.81,39.82,39.76,39.77,69900.0,25.3046,25.311,25.2728,25.2792,69900.0
2011-10-12 15:05:00,39.78,39.8,39.76,39.77,61900.0,25.2855,25.2982,25.2728,25.2792,61900.0
2011-10-12 15:10:00,39.77,39.81,39.76,39.81,48500.0,25.2792,25.3046,25.2728,25.3046,48500.0
2011-10-12 15:15:00,39.8,39.83,39.76,39.82,69800.0,25.2982,25.3173,25.2728,25.311,69800.0
2011-10-12 15:20:00,39.82,39.84,39.79,39.79,37600.0,25.311,25.3237,25.2919,25.2919,37600.0
2011-10-12 15:25:00,39.79,39.82,39.77,39.81,67200.0,25.2919,25.311,25.2792,25.3046,67200.0
2011-10-12 15:30:00,39.81,39.81,39.76,39.8,97600.0,25.3046,25.3046,25.2728,25.2982,97600.0
2011-10-12 15:35:00,39.8,39.8,39.75,39.77,110700.0,25.2982,25.2982,25.2665,25.2792,110700.0
2011-10-12 15:40:00,39.77,39.83,39.76,39.82,91500.0,25.2792,25.3173,25.2728,25.311,91500.0
2011-10-12 15:45:00,39.83,39.83,39.75,39.78,240700.0,25.3173,25.3173,25.2665,25.2855,240700.0
2011-10-12 15:50:00,39.78,39.8,39.76,39.77,240800.0,25.2855,25.2982,25.2728,25.2792,240800.0
2011-10-12 15:55:00,39.77,39.84,39.76,39.77,385000.0,25.2792,25.3237,25.2728,25.2792,385000.0
2011-10-13 09:30:00,39.57,39.65,39.41,39.43,70900.0,25.152,25.2029,25.0503,25.0631,70900.0
2011-10-13 09:35:00,39.43,39.52,39.42,39.52,31100.0,25.0631,25.1203,25.0567,25.1203,31100.0
2011-10-13 09:40:00,39.52,39.57,39.48,39.48,33400.0,25.1203,25.152,25.0948,25.0948,33400.0
2011-10-13 09:45:00,39.47,39.64,39.47,39.57,44100.0,25.0885,25.1965,25.0885,25.152,44100.0
2011-10-13 09:50:00,39.57,39.65,39.57,39.61,32400.0,25.152,25.2029,25.152,25.1775,32400.0
2011-10-13 09:55:00,39.61,39.61,39.58,39.59,24600.0,25.1775,25.1775,25.1584,25.1648,24600.0
2011-10-13 10:00:00,39.59,39.62,39.54,39.54,72300.0,25.1648,25.1838,25.133,25.133,72300.0
2011-10-13 10:05:00,39.54,39.54,39.49,39.51,39000.0,25.133,25.133,25.1012,25.1139,39000.0
2011-10-13 10:10:00,39.51,39.56,39.47,39.49,44900.0,25.1139,25.1457,25.0885,25.1012,44900.0
2011-10-13 10:15:00,39.5,39.5,39.4,39.41,42000.0,25.1076,25.1076,25.044,25.0503,42000.0
2011-10-13 10:20:00,39.41,39.49,39.41,39.49,28500.0,25.0503,25.1012,25.0503,25.1012,28500.0
2011-10-13 10:25:00,39.49,39.58,39.48,39.54,30400.0,25.1012,25.1584,25.0948,25.133,30400.0
2011-10-13 10:30:00,39.54,39.54,39.49,39.49,27400.0,25.133,25.133,25.1012,25.1012,27400.0
2011-10-13 10:35:00,39.49,39.49,39.44,39.46,22300.0,25.1012,25.1012,25.0694,25.0821,22300.0
2011-10-13 10:40:00,39.46,39.5,39.44,39.48,31800.0,25.0821,25.1076,25.0694,25.0948,31800.0
2011-10-13 10:45:00,39.49,39.5,39.47,39.48,31600.0,25.1012,25.1076,25.0885,25.0948,31600.0
2011-10-13 10:50:00,39.48,39.53,39.47,39.51,29300.0,25.0948,25.1266,25.0885,25.1139,29300.0
2011-10-13 10:55:00,39.51,39.52,39.36,39.37,68700.0,25.1139,25.1203,25.0186,25.0249,68700.0
2011-10-13 11:00:00,39.37,39.42,39.37,39.39,61900.0,25.0249,25.0567,25.0249,25.0376,61900.0
2011-10-13 11:05:00,39.4,39.4,39.33,39.33,24100.0,25.044,25.044,24.9995,24.9995,24100.0
2011-10-13 11:10:00,39.34,39.34,39.27,39.27,44900.0,25.0059,25.0059,24.9614,24.9614,44900.0
2011-10-13 11:15:00,39.28,39.28,39.17,39.17,49300.0,24.9677,24.9677,24.8978,24.8978,49300.0
2011-10-13 11:20:00,39.17,39.22,39.15,39.21,61700.0,24.8978,24.9296,24.8851,24.9232,61700.0
2011-10-13 11:25:00,39.21,39.22,39.16,39.16,56600.0,24.9232,24.9296,24.8914,24.8914,56600.0
2011-10-13 11:30:00,39.17,39.19,39.16,39.16,33700.0,24.8978,24.9105,24.8914,24.8914,33700.0
2011-10-13 11:35:00,39.17,39.27,39.16,39.26,66300.0,24.8978,24.9614,24.8914,24.955,66300.0
2011-10-13 11:40:00,39.26,39.27,39.18,39.2,80400.0,24.955,24.9614,24.9041,24.9169,80400.0
2011-10-13 11:45:00,39.2,39.24,39.17,39.19,67400.0,24.9169,24.9423,24.8978,24.9105,67400.0
2011-10-13 11:50:00,39.19,39.21,39.16,39.18,57600.0,24.9105,24.9232,24.8914,24.9041,57600.0
2011-10-13 11:55:00,39.18,39.19,39.12,39.15,101600.0,24.9041,24.9105,24.866,24.8851,101600.0
2011-10-13 12:00:00,39.15,39.16,39.14,39.15,54400.0,24.8851,24.8914,24.8787,24.8851,54400.0
2011-10-13 12:05:00,39.15,39.15,39.12,39.13,41900.0,24.8851,24.8851,24.866,24.8724,41900.0
2011-10-13 12:10:00,39.14,39.18,39.14,39.15,55500.0,24.8787,24.9041,24.8787,24.8851,55500.0
2011-10-13 12:15:00,39.15,39.15,39.11,39.11,54600.0,24.8851,24.8851,24.8597,24.8597,54600.0
2011-10-13 12:20:00,39.11,39.11,39.03,39.07,81500.0,24.8597,24.8597,24.8088,24.8342,81500.0
2011-10-13 12:25:00,39.07,39.11,39.06,39.09,36900.0,24.8342,24.8597,24.8279,24.8469,36900.0
2011-10-13 12:30:00,39.09,39.13,39.08,39.13,22600.0,24.8469,24.8724,24.8406,24.8724,22600.0
2011-10-13 12:35:00,39.12,39.13,39.09,39.13,53900.0,24.866,24.8724,24.8469,24.8724,53900.0
2011-10-13 12:40:00,39.13,39.13,39.12,39.12,8300.0,24.8724,24.8724,24.866,24.866,8300.0
2011-10-13 12:45:00,39.12,39.16,39.12,39.13,48800.0,24.866,24.8914,24.866,24.8724,48800.0
2011-10-13 12:50:00,39.13,39.19,39.13,39.18,20300.0,24.8724,24.9105,24.8724,24.9041,20300.0
2011-10-13 12:55:00,39.18,39.2,39.17,39.19,11000.0,24.9041,24.9169,24.8978,24.9105,11000.0
2011-10-13 13:00:00,39.19,39.19,39.16,39.19,21300.0,24.9105,24.9105,24.8914,24.9105,21300.0
2011-10-13 13:05:00,39.19,39.23,39.14,39.22,38600.0,24.9105,24.9359,24.8787,24.9296,38600.0
2011-10-13 13:10:00,39.22,39.24,39.21,39.23,26000.0,24.9296,24.9423,24.9232,24.9359,26000.0
2011-10-13 13:15:00,39.23,39.25,39.22,39.25,17800.0,24.9359,24.9486,24.9296,24.9486,17800.0
2011-10-13 13:20:00,39.25,39.3,39.25,39.29,26500.0,24.9486,24.9804,24.9486,24.9741,26500.0
2011-10-13 13:25:00,39.3,39.32,39.27,39.27,50300.0,24.9804,24.9931,24.9614,24.9614,50300.0
2011-10-13 13:30:00,39.27,39.29,39.26,39.28,30500.0,24.9614,24.9741,24.955,24.9677,30500.0
2011-10-13 13:35:00,39.27,39.28,39.26,39.27,25700.0,24.9614,24.9677,24.955,24.9614,25700.0
2011-10-13 13:40:00,39.28,39.35,39.27,39.34,38800.0,24.9677,25.0122,24.9614,25.0059,38800.0
2011-10-13 13:45:00,39.34,39.35,39.3,39.32,30300.0,25.0059,25.0122,24.9804,24.9931,30300.0
2011-10-13 13:50:00,39.32,39.33,39.3,39.33,18400.0,24.9931,24.9995,24.9804,24.9995,18400.0
2011-10-13 13:55:00,39.33,39.34,39.31,39.34,25200.0,24.9995,25.0059,24.9868,25.0059,25200.0
2011-10-13 14:00:00,39.34,39.35,39.32,39.33,29900.0,25.0059,25.0122,24.9931,24.9995,29900.0
2011-10-13 14:05:00,39.33,39.35,39.31,39.32,17100.0,24.9995,25.0122,24.9868,24.9931,17100.0
2011-10-13 14:10:00,39.32,39.34,39.31,39.34,21000.0,24.9931,25.0059,24.9868,25.0059,21000.0
2011-10-13 14:15:00,39.34,39.4,39.34,39.39,23400.0,25.0059,25.044,25.0059,25.0376,23400.0
2011-10-13 14:20:00,39.39,39.42,39.37,39.37,27400.0,25.0376,25.0567,25.0249,25.0249,27400.0
2011-10-13 14:25:00,39.38,39.4,39.36,39.39,35400.0,25.0313,25.044,25.0186,25.0376,35400.0
2011-10-13 14:30:00,39.39,39.39,39.35,39.37,64600.0,25.0376,25.0376,25.0122,25.0249,64600.0
2011-10-13 14:35:00,39.37,39.38,39.3,39.31,55600.0,25.0249,25.0313,24.9804,24.9868,55600.0
2011-10-13 14:40:00,39.31,39.33,39.29,39.33,18800.0,24.9868,24.9995,24.9741,24.9995,18800.0
2011-10-13 14:45:00,39.33,39.4,39.32,39.39,20800.0,24.9995,25.044,24.9931,25.0376,20800.0
2011-10-13 14:50:00,39.39,39.41,39.39,39.41,17200.0,25.0376,25.0503,25.0376,25.0503,17200.0
2011-10-13 14:55:00,39.41,39.42,39.39,39.42,17600.0,25.0503,25.0567,25.0376,25.0567,17600.0
2011-10-13 15:00:00,39.41,39.44,39.41,39.43,27400.0,25.0503,25.0694,25.0503,25.0631,27400.0
2011-10-13 15:05:00,39.43,39.45,39.42,39.43,31900.0,25.0631,25.0758,25.0567,25.0631,31900.0
2011-10-13 15:10:00,39.43,39.45,39.42,39.44,50300.0,25.0631,25.0758,25.0567,25.0694,50300.0
2011-10-13 15:15:00,39.44,39.45,39.42,39.42,35200.0,25.0694,25.0758,25.0567,25.0567,35200.0
2011-10-13 15:20:00,39.42,39.42,39.37,39.37,50900.0,25.0567,25.0567,25.0249,25.0249,50900.0
2011-10-13 15:25:00,39.37,39.37,39.3,39.3,55300.0,25.0249,25.0249,24.9804,24.9804,55300.0
2011-10-13 15:30:00,39.31,39.31,39.26,39.29,94700.0,24.9868,24.9868,24.955,24.9741,94700.0
2011-10-13 15:35:00,39.29,39.3,39.26,39.26,63600.0,24.9741,24.9804,24.955,24.955,63600.0
2011-10-13 15:40:00,39.26,39.27,39.25,39.26,72000.0,24.955,24.9614,24.9486,24.955,72000.0
2011-10-13 15:45:00,39.26,39.26,39.22,39.25,130200.0,24.955,24.955,24.9296,24.9486,130200.0
2011-10-13 15:50:00,39.25,39.36,39.25,39.36,149600.0,24.9486,25.0186,24.9486,25.0186,149600.0
2011-10-13 15:55:00,39.36,39.37,39.32,39.32,132500.0,25.0186,25.0249,24.9931,24.9931,132500.0
2011-10-14 09:30:00,39.54,39.65,39.39,39.6,80200.0,25.133,25.2029,25.0376,25.1711,80200.0
2011-10-14 09:35:00,39.6,39.71,39.59,39.7,59400.0,25.1711,25.241,25.1648,25.2347,59400.0
2011-10-14 09:40:00,39.7,39.74,39.53,39.59,56600.0,25.2347,25.2601,25.1266,25.1648,56600.0
2011-10-14 09:45:00,39.59,39.67,39.57,39.58,38400.0,25.1648,25.2156,25.152,25.1584,38400.0
2011-10-14 09:50:00,39.58,39.61,39.54,39.58,37100.0,25.1584,25.1775,25.133,25.1584,37100.0
2011-10-14 09:55:00,39.59,39.69,39.58,39.67,28000.0,25.1648,25.2283,25.1584,25.2156,28000.0
2011-10-14 10:00:00,39.67,39.71,39.65,39.67,23000.0,25.2156,25.241,25.2029,25.2156,23000.0
2011-10-14 10:05:00,39.67,39.73,39.66,39.7,43500.0,25.2156,25.2537,25.2093,25.2347,43500.0
2011-10-14 10:10:00,39.69,39.8,39.69,39.8,28600.0,25.2283,25.2982,25.2283,25.2982,28600.0
2011-10-14 10:15:00,39.8,39.82,39.76,39.77,54900.0,25.2982,25.311,25.2728,25.2792,54900.0
2011-10-14 10:20:00,39.78,39.79,39.76,39.78,27100.0,25.2855,25.2919,25.2728,25.2855,27100.0
2011-10-14 10:25:00,39.78,39.79,39.68,39.69,21900.0,25.2855,25.2919,25.222,25.2283,21900.0
2011-10-14 10:30:00,39.69,39.73,39.66,39.72,49000.0,25.2283,25.2537,25.2093,25.2474,49000.0
2011-10-14 10:35:00,39.72,39.72,39.63,39.63,32400.0,25.2474,25.2474,25.1902,25.1902,32400.0
2011-10-14 10:40:00,39.63,39.65,39.59,39.65,18600.0,25.1902,25.2029,25.1648,25.2029,18600.0
2011-10-14 10:45:00,39.66,39.66,39.61,39.61,15300.0,25.2093,25.2093,25.1775,25.1775,15300.0
2011-10-14 10:50:00,39.61,39.62,39.51,39.51,49300.0,25.1775,25.1838,25.1139,25.1139,49300.0
2011-10-14 10:55:00,39.51,39.51,39.48,39.5,70000.0,25.1139,25.1139,25.0948,25.1076,70000.0
2011-10-14 11:00:00,39.51,39.51,39.48,39.48,35100.0,25.1139,25.1139,25.0948,25.0948,35100.0
2011-10-14 11:05:00,39.48,39.49,39.46,39.48,36200.0,25.0948,25.1012,25.0821,25.0948,36200.0
2011-10-14 11:10:00,39.49,39.49,39.45,39.45,28200.0,25.1012,25.1012,25.0758,25.0758,28200.0
2011-10-14 11:15:00,39.46,39.46,39.41,39.43,44300.0,25.0821,25.0821,25.0503,25.0631,44300.0
2011-10-14 11:20:00,39.44,39.44,39.39,39.39,38000.0,25.0694,25.0694,25.0376,25.0376,38000.0
2011-10-14 11:25:00,39.39,39.41,39.37,39.39,45000.0,25.0376,25.0503,25.0249,25.0376,45000.0
2011-10-14 11:30:00,39.4,39.41,39.38,39.4,36900.0,25.044,25.0503,25.0313,25.044,36900.0
2011-10-14 11:35:00,39.4,39.41,39.39,39.4,21200.0,25.044,25.0503,25.0376,25.044,21200.0
2011-10-14 11:40:00,39.4,39.41,39.4,39.4,20700.0,25.044,25.0503,25.044,25.044,20700.0
2011-10-14 11:45:00,39.4,39.41,39.37,39.38,31900.0,25.044,25.0503,25.0249,25.0313,31900.0
2011-10-14 11:50:00,39.38,39.39,39.37,39.39,18500.0,25.0313,25.0376,25.0249,25.0376,18500.0
2011-10-14 11:55:00,39.39,39.4,39.34,39.35,31400.0,25.0376,25.044,25.0059,25.0122,31400.0
2011-10-14 12:00:00,39.36,39.37,39.31,39.33,152400.0,25.0186,25.0249,24.9868,24.9995,152400.0
2011-10-14 12:05:00,39.33,39.33,39.29,39.3,33600.0,24.9995,24.9995,24.9741,24.9804,33600.0
2011-10-14 12:10:00,39.3,39.3,39.27,39.3,36500.0,24.9804,24.9804,24.9614,24.9804,36500.0
2011-10-14 12:15:00,39.3,39.3,39.25,39.25,19900.0,24.9804,24.9804,24.9486,24.9486,19900.0
2011-10-14 12:20:00,39.26,39.3,39.25,39.3,34000.0,24.955,24.9804,24.9486,24.9804,34000.0
2011-10-14 12:25:00,39.3,39.37,39.29,39.36,24800.0,24.9804,25.0249,24.9741,25.0186,24800.0
2011-10-14 12:30:00,39.36,39.42,39.34,39.42,32900.0,25.0186,25.0567,25.0059,25.0567,32900.0
2011-10-14 12:35:00,39.42,39.42,39.32,39.32,76200.0,25.0567,25.0567,24.9931,24.9931,76200.0
2011-10-14 12:40:00,39.33,39.34,39.31,39.31,17700.0,24.9995,25.0059,24.9868,24.9868,17700.0
2011-10-14 12:45:00,39.31,39.33,39.31,39.32,17300.0,24.9868,24.9995,24.9868,24.9931,17300.0
2011-10-14 12:50:00,39.32,39.36,39.32,39.36,11600.0,24.9931,25.0186,24.9931,25.0186,11600.0
2011-10-14 12:55:00,39.36,39.39,39.35,39.36,17700.0,25.0186,25.0376,25.0122,25.0186,17700.0
2011-10-14 13:00:00,39.36,39.4,39.35,39.38,49200.0,25.0186,25.044,25.0122,25.0313,49200.0
2011-10-14 13:05:00,39.39,39.41,39.36,39.38,62000.0,25.0376,25.0503,25.0186,25.0313,62000.0
2011-10-14 13:10:00,39.38,39.41,39.37,39.41,14200.0,25.0313,25.0503,25.0249,25.0503,14200.0
2011-10-14 13:15:00,39.41,39.44,39.38,39.39,19700.0,25.0503,25.0694,25.0313,25.0376,19700.0
2011-10-14 13:20:00,39.39,39.4,39.36,39.4,44100.0,25.0376,25.044,25.0186,25.044,44100.0
2011-10-14 13:25:00,39.39,39.43,39.38,39.41,46100.0,25.0376,25.0631,25.0313,25.0503,46100.0
2011-10-14 13:30:00,39.41,39.45,39.41,39.45,24700.0,25.0503,25.0758,25.0503,25.0758,24700.0
2011-10-14 13:35:00,39.44,39.45,39.44,39.45,9700.0,25.0694,25.0758,25.0694,25.0758,9700.0
2011-10-14 13:40:00,39.44,39.45,39.41,39.41,30300.0,25.0694,25.0758,25.0503,25.0503,30300.0
2011-10-14 13:45:00,39.42,39.43,39.41,39.42,22200.0,25.0567,25.0631,25.0503,25.0567,22200.0
2011-10-14 13:50:00,39.42,39.43,39.4,39.4,9700.0,25.0567,25.0631,25.044,25.044,9700.0
2011-10-14 13:55:00,39.41,39.46,39.41,39.44,28500.0,25.0503,25.0821,25.0503,25.0694,28500.0
2011-10-14 14:00:00,39.45,39.46,39.42,39.43,18000.0,25.0758,25.0821,25.0567,25.0631,18000.0
2011-10-14 14:05:00,39.43,39.44,39.39,39.39,22400.0,25.0631,25.0694,25.0376,25.0376,22400.0
2011-10-14 14:10:00,39.39,39.4,39.38,39.38,13200.0,25.0376,25.044,25.0313,25.0313,13200.0
2011-10-14 14:15:00,39.38,39.4,39.38,39.4,14700.0,25.0313,25.044,25.0313,25.044,14700.0
2011-10-14 14:20:00,39.39,39.4,39.39,39.39,13500.0,25.0376,25.044,25.0376,25.0376,13500.0
2011-10-14 14:25:00,39.39,39.42,39.39,39.41,28100.0,25.0376,25.0567,25.0376,25.0503,28100.0
2011-10-14 14:30:00,39.4,39.41,39.38,39.38,25300.0,25.044,25.0503,25.0313,25.0313,25300.0
2011-10-14 14:35:00,39.38,39.41,39.38,39.4,43900.0,25.0313,25.0503,25.0313,25.044,43900.0
2011-10-14 14:40:00,39.4,39.44,39.4,39.44,46200.0,25.044,25.0694,25.044,25.0694,46200.0
2011-10-14 14:45:00,39.43,39.44,39.41,39.41,17100.0,25.0631,25.0694,25.0503,25.0503,17100.0
2011-10-14 14:50:00,39.41,39.43,39.4,39.41,42700.0,25.0503,25.0631,25.044,25.0503,42700.0
2011-10-14 14:55:00,39.41,39.44,39.4,39.43,44900.0,25.0503,25.0694,25.044,25.0631,44900.0
2011-10-14 15:00:00,39.43,39.44,39.42,39.43,32400.0,25.0631,25.0694,25.0567,25.0631,32400.0
2011-10-14 15:05:00,39.43,39.49,39.43,39.48,87500.0,25.0631,25.1012,25.0631,25.0948,87500.0
2011-10-14 15:10:00,39.47,39.49,39.47,39.47,42100.0,25.0885,25.1012,25.0885,25.0885,42100.0
2011-10-14 15:15:00,39.48,39.5,39.47,39.49,63400.0,25.0948,25.1076,25.0885,25.1012,63400.0
2011-10-14 15:20:00,39.49,39.5,39.48,39.49,55100.0,25.1012,25.1076,25.0948,25.1012,55100.0
2011-10-14 15:25:00,39.5,39.55,39.49,39.55,53300.0,25.1076,25.1393,25.1012,25.1393,53300.0
2011-10-14 15:30:00,39.55,39.63,39.54,39.62,73600.0,25.1393,25.1902,25.133,25.1838,73600.0
2011-10-14 15:35:00,39.62,39.63,39.58,39.58,42000.0,25.1838,25.1902,25.1584,25.1584,42000.0
2011-10-14 15:40:00,39.58,39.58,39.54,39.55,75200.0,25.1584,25.1584,25.133,25.1393,75200.0
2011-10-14 15:45:00,39.55,39.58,39.52,39.55,87900.0,25.1393,25.1584,25.1203,25.1393,87900.0
2011-10-14 15:50:00,39.54,39.57,39.52,39.57,76000.0,25.133,25.152,25.1203,25.152,76000.0
2011-10-14 15:55:00,39.56,39.65,39.56,39.65,211700.0,25.1457,25.2029,25.1457,25.2029,211700.0
2011-10-17 09:30:00,39.29,39.64,39.29,39.58,77500.0,24.9741,25.1965,24.9741,25.1584,77500.0
2011-10-17 09:35:00,39.57,39.6,39.43,39.54,28800.0,25.152,25.1711,25.0631,25.133,28800.0
2011-10-17 09:40:00,39.52,39.63,39.51,39.54,19700.0,25.1203,25.1902,25.1139,25.133,19700.0
2011-10-17 09:45:00,39.53,39.54,39.45,39.45,19300.0,25.1266,25.133,25.0758,25.0758,19300.0
2011-10-17 09:50:00,39.45,39.54,39.45,39.5,28400.0,25.0758,25.133,25.0758,25.1076,28400.0
2011-10-17 09:55:00,39.51,39.59,39.51,39.53,35100.0,25.1139,25.1648,25.1139,25.1266,35100.0
2011-10-17 10:00:00,39.54,39.62,39.51,39.62,32700.0,25.133,25.1838,25.1139,25.1838,32700.0
2011-10-17 10:05:00,39.62,39.65,39.58,39.6,69100.0,25.1838,25.2029,25.1584,25.1711,69100.0
2011-10-17 10:10:00,39.61,39.67,39.59,39.67,27200.0,25.1775,25.2156,25.1648,25.2156,27200.0
2011-10-17 10:15:00,39.67,39.72,39.67,39.69,30200.0,25.2156,25.2474,25.2156,25.2283,30200.0
2011-10-17 10:20:00,39.69,39.7,39.62,39.63,9100.0,25.2283,25.2347,25.1838,25.1902,9100.0
2011-10-17 10:25:00,39.63,39.64,39.58,39.59,29200.0,25.1902,25.1965,25.1584,25.1648,29200.0
2011-10-17 10:30:00,39.58,39.64,39.57,39.61,15200.0,25.1584,25.1965,25.152,25.1775,15200.0
2011-10-17 10:35:00,39.61,39.65,39.61,39.61,38800.0,25.1775,25.2029,25.1775,25.1775,38800.0
2011-10-17 10:40:00,39.6,39.6,39.49,39.49,29400.0,25.1711,25.1711,25.1012,25.1012,29400.0
2011-10-17 10:45:00,39.5,39.5,39.44,39.45,43700.0,25.1076,25.1076,25.0694,25.0758,43700.0
2011-10-17 10:50:00,39.45,39.48,39.43,39.47,29900.0,25.0758,25.0948,25.0631,25.0885,29900.0
2011-10-17 10:55:00,39.47,39.55,39.47,39.54,13000.0,25.0885,25.1393,25.0885,25.133,13000.0
2011-10-17 11:00:00,39.54,39.56,39.51,39.52,52500.0,25.133,25.1457,25.1139,25.1203,52500.0
2011-10-17 11:05:00,39.52,39.55,39.51,39.54,28000.0,25.1203,25.1393,25.1139,25.133,28000.0
2011-10-17 11:10:00,39.55,39.56,39.53,39.56,18000.0,25.1393,25.1457,25.1266,25.1457,18000.0
2011-10-17 11:15:00,39.56,39.56,39.54,39.55,13200.0,25.1457,25.1457,25.133,25.1393,13200.0
2011-10-17 11:20:00,39.54,39.56,39.54,39.56,13000.0,25.133,25.1457,25.133,25.1457,13000.0
2011-10-17 11:25:00,39.56,39.56,39.55,39.55,9200.0,25.1457,25.1457,25.1393,25.1393,9200.0
2011-10-17 11:30:00,39.55,39.56,39.54,39.54,19400.0,25.1393,25.1457,25.133,25.133,19400.0
2011-10-17 11:35:00,39.53,39.54,39.53,39.54,11200.0,25.1266,25.133,25.1266,25.133,11200.0
2011-10-17 11:40:00,39.53,39.54,39.46,39.46,23800.0,25.1266,25.133,25.0821,25.0821,23800.0
2011-10-17 11:45:00,39.46,39.47,39.4,39.4,29800.0,25.0821,25.0885,25.044,25.044,29800.0
2011-10-17 11:50:00,39.41,39.45,39.4,39.45,20000.0,25.0503,25.0758,25.044,25.0758,20000.0
2011-10-17 11:55:00,39.46,39.48,39.44,39.45,16300.0,25.0821,25.0948,25.0694,25.0758,16300.0
2011-10-17 12:00:00,39.45,39.47,39.44,39.47,22200.0,25.0758,25.0885,25.0694,25.0885,22200.0
2011-10-17 12:05:00,39.47,39.52,39.46,39.5,16100.0,25.0885,25.1203,25.0821,25.1076,16100.0
2011-10-17 12:10:00,39.5,39.51,39.48,39.49,17100.0,25.1076,25.1139,25.0948,25.1012,17100.0
2011-10-17 12:15:00,39.49,39.54,39.48,39.53,15500.0,25.1012,25.133,25.0948,25.1266,15500.0
2011-10-17 12:20:00,39.53,39.53,39.51,39.51,9100.0,25.1266,25.1266,25.1139,25.1139,9100.0
2011-10-17 12:25:00,39.52,39.52,39.51,39.52,5500.0,25.1203,25.1203,25.1139,25.1203,5500.0
2011-10-17 12:30:00,39.51,39.52,39.48,39.48,20500.0,25.1139,25.1203,25.0948,25.0948,20500.0
2011-10-17 12:35:00,39.48,39.5,39.47,39.49,30500.0,25.0948,25.1076,25.0885,25.1012,30500.0
2011-10-17 12:40:00,39.5,39.56,39.5,39.55,50300.0,25.1076,25.1457,25.1076,25.1393,50300.0
2011-10-17 12:45:00,39.56,39.56,39.44,39.44,50300.0,25.1457,25.1457,25.0694,25.0694,50300.0
2011-10-17 12:50:00,39.44,39.46,39.4,39.41,14600.0,25.0694,25.0821,25.044,25.0503,14600.0
2011-10-17 12:55:00,39.41,39.44,39.41,39.43,17500.0,25.0503,25.0694,25.0503,25.0631,17500.0
2011-10-17 13:00:00,39.43,39.43,39.4,39.42,13700.0,25.0631,25.0631,25.044,25.0567,13700.0
2011-10-17 13:05:00,39.42,39.47,39.41,39.47,10400.0,25.0567,25.0885,25.0503,25.0885,10400.0
2011-10-17 13:10:00,39.47,39.48,39.46,39.46,12400.0,25.0885,25.0948,25.0821,25.0821,12400.0
2011-10-17 13:15:00,39.46,39.46,39.41,39.42,19400.0,25.0821,25.0821,25.0503,25.0567,19400.0
2011-10-17 13:20:00,39.43,39.46,39.43,39.46,9900.0,25.0631,25.0821,25.0631,25.0821,9900.0
2011-10-17 13:25:00,39.46,39.46,39.43,39.45,16800.0,25.0821,25.0821,25.0631,25.0758,16800.0
2011-10-17 13:30:00,39.45,39.45,39.44,39.45,8100.0,25.0758,25.0758,25.0694,25.0758,8100.0
2011-10-17 13:35:00,39.44,39.47,39.42,39.43,73800.0,25.0694,25.0885,25.0567,25.0631,73800.0
2011-10-17 13:40:00,39.44,39.46,39.41,39.43,44100.0,25.0694,25.0821,25.0503,25.0631,44100.0
2011-10-17 13:45:00,39.43,39.44,39.4,39.4,13000.0,25.0631,25.0694,25.044,25.044,13000.0
2011-10-17 13:50:00,39.4,39.41,39.37,39.37,21600.0,25.044,25.0503,25.0249,25.0249,21600.0
2011-10-17 13:55:00,39.38,39.38,39.36,39.37,9000.0,25.0313,25.0313,25.0186,25.0249,9000.0
2011-10-17 14:00:00,39.37,39.4,39.37,39.4,7300.0,25.0249,25.044,25.0249,25.044,7300.0
2011-10-17 14:05:00,39.39,39.39,39.32,39.33,18200.0,25.0376,25.0376,24.9931,24.9995,18200.0
2011-10-17 14:10:00,39.32,39.35,39.32,39.33,13100.0,24.9931,25.0122,24.9931,24.9995,13100.0
2011-10-17 14:15:00,39.34,39.35,39.32,39.34,14100.0,25.0059,25.0122,24.9931,25.0059,14100.0
2011-10-17 14:20:00,39.34,39.38,39.34,39.35,21700.0,25.0059,25.0313,25.0059,25.0122,21700.0
2011-10-17 14:25:00,39.34,39.36,39.33,39.35,15000.0,25.0059,25.0186,24.9995,25.0122,15000.0
2011-10-17 14:30:00,39.35,39.39,39.34,39.35,25600.0,25.0122,25.0376,25.0059,25.0122,25600.0
2011-10-17 14:35:00,39.35,39.37,39.32,39.32,15800.0,25.0122,25.0249,24.9931,24.9931,15800.0
2011-10-17 14:40:00,39.33,39.37,39.33,39.36,18700.0,24.9995,25.0249,24.9995,25.0186,18700.0
2011-10-17 14:45:00,39.36,39.36,39.34,39.35,23500.0,25.0186,25.0186,25.0059,25.0122,23500.0
2011-10-17 14:50:00,39.35,39.38,39.34,39.38,25900.0,25.0122,25.0313,25.0059,25.0313,25900.0
2011-10-17 14:55:00,39.39,39.41,39.38,39.4,18900.0,25.0376,25.0503,25.0313,25.044,18900.0
2011-10-17 15:00:00,39.4,39.41,39.39,39.41,13800.0,25.044,25.0503,25.0376,25.0503,13800.0
2011-10-17 15:05:00,39.4,39.41,39.36,39.36,19100.0,25.044,25.0503,25.0186,25.0186,19100.0
2011-10-17 15:10:00,39.37,39.41,39.32,39.33,92300.0,25.0249,25.0503,24.9931,24.9995,92300.0
2011-10-17 15:15:00,39.33,39.38,39.33,39.34,26600.0,24.9995,25.0313,24.9995,25.0059,26600.0
2011-10-17 15:20:00,39.35,39.35,39.33,39.34,24400.0,25.0122,25.0122,24.9995,25.0059,24400.0
2011-10-17 15:25:00,39.34,39.38,39.34,39.37,40800.0,25.0059,25.0313,25.0059,25.0249,40800.0
2011-10-17 15:30:00,39.38,39.42,39.3,39.3,71500.0,25.0313,25.0567,24.9804,24.9804,71500.0
2011-10-17 15:35:00,39.31,39.35,39.28,39.29,73700.0,24.9868,25.0122,24.9677,24.9741,73700.0
2011-10-17 15:40:00,39.29,39.41,39.28,39.4,81100.0,24.9741,25.0503,24.9677,25.044,81100.0
2011-10-17 15:45:00,39.39,39.39,39.29,39.34,117200.0,25.0376,25.0376,24.9741,25.0059,117200.0
2011-10-17 15:50:00,39.34,39.37,39.31,39.34,120700.0,25.0059,25.0249,24.9868,25.0059,120700.0
2011-10-17 15:55:00,39.34,39.35,39.28,39.34,281100.0,25.0059,25.0122,24.9677,25.0059,281100.0
2011-10-18 09:30:00,39.34,39.35,39.15,39.16,53700.0,25.0059,25.0122,24.8851,24.8914,53700.0
2011-10-18 09:35:00,39.17,39.32,39.17,39.32,30100.0,24.8978,24.9931,24.8978,24.9931,30100.0
2011-10-18 09:40:00,39.33,39.37,39.23,39.37,50400.0,24.9995,25.0249,24.9359,25.0249,50400.0
2011-10-18 09:45:00,39.37,39.37,39.27,39.3,33500.0,25.0249,25.0249,24.9614,24.9804,33500.0
2011-10-18 09:50:00,39.29,39.29,39.22,39.26,42000.0,24.9741,24.9741,24.9296,24.955,42000.0
2011-10-18 09:55:00,39.26,39.27,39.19,39.2,20300.0,24.955,24.9614,24.9105,24.9169,20300.0
2011-10-18 10:00:00,39.2,39.22,39.13,39.14,23400.0,24.9169,24.9296,24.8724,24.8787,23400.0
2011-10-18 10:05:00,39.13,39.18,39.09,39.16,22800.0,24.8724,24.9041,24.8469,24.8914,22800.0
2011-10-18 10:10:00,39.16,39.17,39.12,39.14,30000.0,24.8914,24.8978,24.866,24.8787,30000.0
2011-10-18 10:15:00,39.14,39.14,39.03,39.07,35800.0,24.8787,24.8787,24.8088,24.8342,35800.0
2011-10-18 10:20:00,39.07,39.16,39.05,39.16,51400.0,24.8342,24.8914,24.8215,24.8914,51400.0
2011-10-18 10:25:00,39.15,39.16,39.06,39.09,62200.0,24.8851,24.8914,24.8279,24.8469,62200.0
2011-10-18 10:30:00,39.09,39.19,39.07,39.19,29900.0,24.8469,24.9105,24.8342,24.9105,29900.0
2011-10-18 10:35:00,39.19,39.22,39.17,39.17,17000.0,24.9105,24.9296,24.8978,24.8978,17000.0
2011-10-18 10:40:00,39.18,39.23,39.16,39.17,32700.0,24.9041,24.9359,24.8914,24.8978,32700.0
2011-10-18 10:45:00,39.16,39.2,39.15,39.18,34500.0,24.8914,24.9169,24.8851,24.9041,34500.0
2011-10-18 10:50:00,39.19,39.2,39.17,39.2,17100.0,24.9105,24.9169,24.8978,24.9169,17100.0
2011-10-18 10:55:00,39.2,39.2,39.15,39.17,32700.0,24.9169,24.9169,24.8851,24.8978,32700.0
2011-10-18 11:00:00,39.16,39.2,39.15,39.2,28900.0,24.8914,24.9169,24.8851,24.9169,28900.0
2011-10-18 11:05:00,39.2,39.21,39.15,39.19,31000.0,24.9169,24.9232,24.8851,24.9105,31000.0
2011-10-18 11:10:00,39.2,39.23,39.19,39.23,30300.0,24.9169,24.9359,24.9105,24.9359,30300.0
2011-10-18 11:15:00,39.23,39.3,39.22,39.3,29900.0,24.9359,24.9804,24.9296,24.9804,29900.0
2011-10-18 11:20:00,39.29,39.29,39.26,39.27,12500.0,24.9741,24.9741,24.955,24.9614,12500.0
2011-10-18 11:25:00,39.28,39.29,39.22,39.25,14900.0,24.9677,24.9741,24.9296,24.9486,14900.0
2011-10-18 11:30:00,39.26,39.28,39.24,39.25,19400.0,24.955,24.9677,24.9423,24.9486,19400.0
2011-10-18 11:35:00,39.24,39.33,39.22,39.29,49300.0,24.9423,24.9995,24.9296,24.9741,49300.0
2011-10-18 11:40:00,39.29,39.33,39.27,39.32,32300.0,24.9741,24.9995,24.9614,24.9931,32300.0
2011-10-18 11:45:00,39.3,39.3,39.28,39.3,24200.0,24.9804,24.9804,24.9677,24.9804,24200.0
2011-10-18 11:50:00,39.3,39.33,39.29,39.32,19500.0,24.9804,24.9995,24.9741,24.9931,19500.0
2011-10-18 11:55:00,39.33,39.36,39.32,39.36,14900.0,24.9995,25.0186,24.9931,25.0186,14900.0
2011-10-18 12:00:00,39.36,39.39,39.3,39.39,94500.0,25.0186,25.0376,24.9804,25.0376,94500.0
2011-10-18 12:05:00,39.39,39.44,39.38,39.43,32100.0,25.0376,25.0694,25.0313,25.0631,32100.0
2011-10-18 12:10:00,39.44,39.44,39.43,39.43,8800.0,25.0694,25.0694,25.0631,25.0631,8800.0
2011-10-18 12:15:00,39.44,39.45,39.43,39.45,19300.0,25.0694,25.0758,25.0631,25.0758,19300.0
2011-10-18 12:20:00,39.45,39.48,39.43,39.48,21900.0,25.0758,25.0948,25.0631,25.0948,21900.0
2011-10-18 12:25:00,39.48,39.51,39.47,39.5,22800.0,25.0948,25.1139,25.0885,25.1076,22800.0
2011-10-18 12:30:00,39.5,39.5,39.48,39.49,13100.0,25.1076,25.1076,25.0948,25.1012,13100.0
2011-10-18 12:35:00,39.49,39.54,39.48,39.54,26700.0,25.1012,25.133,25.0948,25.133,26700.0
2011-10-18 12:40:00,39.55,39.61,39.54,39.6,30800.0,25.1393,25.1775,25.133,25.1711,30800.0
2011-10-18 12:45:00,39.6,39.61,39.59,39.6,13500.0,25.1711,25.1775,25.1648,25.1711,13500.0
2011-10-18 12:50:00,39.6,39.6,39.56,39.58,19800.0,25.1711,25.1711,25.1457,25.1584,19800.0
2011-10-18 12:55:00,39.58,39.62,39.58,39.61,8500.0,25.1584,25.1838,25.1584,25.1775,8500.0
2011-10-18 13:00:00,39.62,39.65,39.61,39.65,25500.0,25.1838,25.2029,25.1775,25.2029,25500.0
2011-10-18 13:05:00,39.65,39.65,39.61,39.65,20300.0,25.2029,25.2029,25.1775,25.2029,20300.0
2011-10-18 13:10:00,39.64,39.65,39.58,39.58,12800.0,25.1965,25.2029,25.1584,25.1584,12800.0
2011-10-18 13:15:00,39.58,39.59,39.56,39.56,9400.0,25.1584,25.1648,25.1457,25.1457,9400.0
2011-10-18 13:20:00,39.56,39.58,39.56,39.57,14100.0,25.1457,25.1584,25.1457,25.152,14100.0
2011-10-18 13:25:00,39.57,39.6,39.57,39.6,18700.0,25.152,25.1711,25.152,25.1711,18700.0
2011-10-18 13:30:00,39.59,39.62,39.59,39.62,10200.0,25.1648,25.1838,25.1648,25.1838,10200.0
2011-10-18 13:35:00,39.62,39.69,39.62,39.69,33200.0,25.1838,25.2283,25.1838,25.2283,33200.0
2011-10-18 13:40:00,39.68,39.71,39.67,39.68,43400.0,25.222,25.241,25.2156,25.222,43400.0
2011-10-18 13:45:00,39.67,39.69,39.66,39.69,34600.0,25.2156,25.2283,25.2093,25.2283,34600.0
2011-10-18 13:50:00,39.69,39.73,39.68,39.72,30700.0,25.2283,25.2537,25.222,25.2474,30700.0
2011-10-18 13:55:00,39.72,39.73,39.71,39.73,34900.0,25.2474,25.2537,25.241,25.2537,34900.0
2011-10-18 14:00:00,39.73,39.73,39.66,39.66,38800.0,25.2537,25.2537,25.2093,25.2093,38800.0
2011-10-18 14:05:00,39.66,39.69,39.64,39.66,26300.0,25.2093,25.2283,25.1965,25.2093,26300.0
2011-10-18 14:10:00,39.65,39.73,39.65,39.72,29300.0,25.2029,25.2537,25.2029,25.2474,29300.0
2011-10-18 14:15:00,39.73,39.74,39.71,39.71,29400.0,25.2537,25.2601,25.241,25.241,29400.0
2011-10-18 14:20:00,39.72,39.72,39.69,39.72,24200.0,25.2474,25.2474,25.2283,25.2474,24200.0
2011-10-18 14:25:00,39.72,39.73,39.68,39.68,18100.0,25.2474,25.2537,25.222,25.222,18100.0
2011-10-18 14:30:00,39.67,39.69,39.67,39.67,13800.0,25.2156,25.2283,25.2156,25.2156,13800.0
2011-10-18 14:35:00,39.67,39.68,39.63,39.64,21800.0,25.2156,25.222,25.1902,25.1965,21800.0
2011-10-18 14:40:00,39.63,39.64,39.6,39.62,15300.0,25.1902,25.1965,25.1711,25.1838,15300.0
2011-10-18 14:45:00,39.62,39.65,39.61,39.64,24800.0,25.1838,25.2029,25.1775,25.1965,24800.0
2011-10-18 14:50:00,39.63,39.69,39.63,39.68,110300.0,25.1902,25.2283,25.1902,25.222,110300.0
2011-10-18 14:55:00,39.68,39.68,39.62,39.65,41600.0,25.222,25.222,25.1838,25.2029,41600.0
2011-10-18 15:00:00,39.64,39.73,39.64,39.72,144400.0,25.1965,25.2537,25.1965,25.2474,144400.0
2011-10-18 15:05:00,39.72,39.76,39.71,39.74,60800.0,25.2474,25.2728,25.241,25.2601,60800.0
2011-10-18 15:10:00,39.75,39.93,39.75,39.86,131400.0,25.2665,25.3809,25.2665,25.3364,131400.0
2011-10-18 15:15:00,39.85,39.87,39.8,39.8,68200.0,25.33,25.3427,25.2982,25.2982,68200.0
2011-10-18 15:20:00,39.8,39.86,39.8,39.83,93900.0,25.2982,25.3364,25.2982,25.3173,93900.0
2011-10-18 15:25:00,39.83,39.84,39.77,39.78,87400.0,25.3173,25.3237,25.2792,25.2855,87400.0
2011-10-18 15:30:00,39.77,39.79,39.69,39.72,80200.0,25.2792,25.2919,25.2283,25.2474,80200.0
2011-10-18 15:35:00,39.71,39.75,39.64,39.67,114900.0,25.241,25.2665,25.1965,25.2156,114900.0
2011-10-18 15:40:00,39.67,39.73,39.64,39.73,154500.0,25.2156,25.2537,25.1965,25.2537,154500.0
2011-10-18 15:45:00,39.73,39.74,39.66,39.69,169900.0,25.2537,25.2601,25.2093,25.2283,169900.0
2011-10-18 15:50:00,39.69,39.82,39.69,39.79,147200.0,25.2283,25.311,25.2283,25.2919,147200.0
2011-10-18 15:55:00,39.8,39.8,39.61,39.73,528500.0,25.2982,25.2982,25.1775,25.2537,528500.0
2011-10-19 09:30:00,39.79,39.79,39.69,39.75,55600.0,25.2919,25.2919,25.2283,25.2665,55600.0
2011-10-19 09:35:00,39.74,39.8,39.72,39.73,31800.0,25.2601,25.2982,25.2474,25.2537,31800.0
2011-10-19 09:40:00,39.73,39.73,39.66,39.71,17800.0,25.2537,25.2537,25.2093,25.241,17800.0
2011-10-19 09:45:00,39.72,39.8,39.72,39.79,19800.0,25.2474,25.2982,25.2474,25.2919,19800.0
2011-10-19 09:50:00,39.8,39.81,39.79,39.79,20700.0,25.2982,25.3046,25.2919,25.2919,20700.0
2011-10-19 09:55:00,39.8,39.95,39.8,39.95,42300.0,25.2982,25.3936,25.2982,25.3936,42300.0
2011-10-19 10:00:00,39.95,39.95,39.92,39.94,31200.0,25.3936,25.3936,25.3745,25.3872,31200.0
2011-10-19 10:05:00,39.94,39.94,39.85,39.85,24700.0,25.3872,25.3872,25.33,25.33,24700.0
2011-10-19 10:10:00,39.86,39.89,39.84,39.88,33200.0,25.3364,25.3554,25.3237,25.3491,33200.0
2011-10-19 10:15:00,39.88,39.9,39.86,39.89,16200.0,25.3491,25.3618,25.3364,25.3554,16200.0
2011-10-19 10:20:00,39.89,39.93,39.89,39.93,69700.0,25.3554,25.3809,25.3554,25.3809,69700.0
2011-10-19 10:25:00,39.93,39.94,39.92,39.93,41200.0,25.3809,25.3872,25.3745,25.3809,41200.0
2011-10-19 10:30:00,39.93,39.93,39.91,39.91,40000.0,25.3809,25.3809,25.3682,25.3682,40000.0
2011-10-19 10:35:00,39.91,39.92,39.9,39.92,26200.0,25.3682,25.3745,25.3618,25.3745,26200.0
2011-10-19 10:40:00,39.92,39.93,39.9,39.91,26400.0,25.3745,25.3809,25.3618,25.3682,26400.0
2011-10-19 10:45:00,39.91,39.91,39.88,39.88,38300.0,25.3682,25.3682,25.3491,25.3491,38300.0
2011-10-19 10:50:00,39.89,39.9,39.83,39.86,18800.0,25.3554,25.3618,25.3173,25.3364,18800.0
2011-10-19 10:55:00,39.86,39.86,39.82,39.83,15500.0,25.3364,25.3364,25.311,25.3173,15500.0
2011-10-19 11:00:00,39.82,39.82,39.78,39.78,21600.0,25.311,25.311,25.2855,25.2855,21600.0
2011-10-19 11:05:00,39.78,39.79,39.75,39.76,25900.0,25.2855,25.2919,25.2665,25.2728,25900.0
2011-10-19 11:10:00,39.75,39.77,39.73,39.76,26600.0,25.2665,25.2792,25.2537,25.2728,26600.0
2011-10-19 11:15:00,39.76,39.76,39.73,39.74,29100.0,25.2728,25.2728,25.2537,25.2601,29100.0
2011-10-19 11:20:00,39.74,39.8,39.74,39.8,32900.0,25.2601,25.2982,25.2601,25.2982,32900.0
2011-10-19 11:25:00,39.8,39.8,39.77,39.77,45700.0,25.2982,25.2982,25.2792,25.2792,45700.0
2011-10-19 11:30:00,39.77,39.81,39.77,39.8,31600.0,25.2792,25.3046,25.2792,25.2982,31600.0
2011-10-19 11:35:00,39.81,39.82,39.75,39.76,41900.0,25.3046,25.311,25.2665,25.2728,41900.0
2011-10-19 11:40:00,39.76,39.79,39.76,39.78,17900.0,25.2728,25.2919,25.2728,25.2855,17900.0
2011-10-19 11:45:00,39.79,39.81,39.76,39.76,18000.0,25.2919,25.3046,25.2728,25.2728,18000.0
2011-10-19 11:50:00,39.76,39.77,39.76,39.76,6000.0,25.2728,25.2792,25.2728,25.2728,6000.0
2011-10-19 11:55:00,39.76,39.77,39.75,39.76,20500.0,25.2728,25.2792,25.2665,25.2728,20500.0
2011-10-19 12:00:00,39.76,39.77,39.75,39.76,17900.0,25.2728,25.2792,25.2665,25.2728,17900.0
2011-10-19 12:05:00,39.75,39.76,39.73,39.75,44000.0,25.2665,25.2728,25.2537,25.2665,44000.0
2011-10-19 12:10:00,39.75,39.76,39.73,39.73,16200.0,25.2665,25.2728,25.2537,25.2537,16200.0
2011-10-19 12:15:00,39.74,39.75,39.73,39.74,21300.0,25.2601,25.2665,25.2537,25.2601,21300.0
2011-10-19 12:20:00,39.74,39.75,39.73,39.74,8600.0,25.2601,25.2665,25.2537,25.2601,8600.0
2011-10-19 12:25:00,39.75,39.76,39.74,39.75,21000.0,25.2665,25.2728,25.2601,25.2665,21000.0
2011-10-19 12:30:00,39.75,39.76,39.73,39.76,18800.0,25.2665,25.2728,25.2537,25.2728,18800.0
2011-10-19 12:35:00,39.75,39.76,39.74,39.74,41400.0,25.2665,25.2728,25.2601,25.2601,41400.0
2011-10-19 12:40:00,39.75,39.75,39.72,39.73,19400.0,25.2665,25.2665,25.2474,25.2537,19400.0
2011-10-19 12:45:00,39.74,39.75,39.72,39.73,29100.0,25.2601,25.2665,25.2474,25.2537,29100.0
2011-10-19 12:50:00,39.74,39.75,39.73,39.75,24900.0,25.2601,25.2665,25.2537,25.2665,24900.0
2011-10-19 12:55:00,39.74,39.75,39.73,39.73,17400.0,25.2601,25.2665,25.2537,25.2537,17400.0
2011-10-19 13:00:00,39.74,39.74,39.73,39.74,18400.0,25.2601,25.2601,25.2537,25.2601,18400.0
2011-10-19 13:05:00,39.74,39.74,39.73,39.73,25300.0,25.2601,25.2601,25.2537,25.2537,25300.0
2011-10-19 13:10:00,39.73,39.74,39.71,39.71,19800.0,25.2537,25.2601,25.241,25.241,19800.0
2011-10-19 13:15:00,39.71,39.72,39.67,39.67,30500.0,25.241,25.2474,25.2156,25.2156,30500.0
2011-10-19 13:20:00,39.68,39.71,39.66,39.7,36700.0,25.222,25.241,25.2093,25.2347,36700.0
2011-10-19 13:25:00,39.71,39.71,39.69,39.7,75200.0,25.241,25.241,25.2283,25.2347,75200.0
2011-10-19 13:30:00,39.71,39.71,39.61,39.62,65600.0,25.241,25.241,25.1775,25.1838,65600.0
2011-10-19 13:35:00,39.61,39.62,39.61,39.62,31000.0,25.1775,25.1838,25.1775,25.1838,31000.0
2011-10-19 13:40:00,39.62,39.62,39.61,39.62,66000.0,25.1838,25.1838,25.1775,25.1838,66000.0
2011-10-19 13:45:00,39.62,39.63,39.61,39.62,34200.0,25.1838,25.1902,25.1775,25.1838,34200.0
2011-10-19 13:50:00,39.62,39.65,39.61,39.65,46100.0,25.1838,25.2029,25.1775,25.2029,46100.0
2011-10-19 13:55:00,39.65,39.67,39.64,39.67,24500.0,25.2029,25.2156,25.1965,25.2156,24500.0
2011-10-19 14:00:00,39.67,39.68,39.65,39.65,38200.0,25.2156,25.222,25.2029,25.2029,38200.0
2011-10-19 14:05:00,39.66,39.66,39.56,39.58,81500.0,25.2093,25.2093,25.1457,25.1584,81500.0
2011-10-19 14:10:00,39.57,39.61,39.56,39.56,47200.0,25.152,25.1775,25.1457,25.1457,47200.0
2011-10-19 14:15:00,39.56,39.61,39.55,39.6,30100.0,25.1457,25.1775,25.1393,25.1711,30100.0
2011-10-19 14:20:00,39.61,39.63,39.58,39.59,48200.0,25.1775,25.1902,25.1584,25.1648,48200.0
2011-10-19 14:25:00,39.59,39.61,39.58,39.58,30000.0,25.1648,25.1775,25.1584,25.1584,30000.0
2011-10-19 14:30:00,39.58,39.59,39.49,39.49,68100.0,25.1584,25.1648,25.1012,25.1012,68100.0
2011-10-19 14:35:00,39.49,39.5,39.47,39.48,72600.0,25.1012,25.1076,25.0885,25.0948,72600.0
2011-10-19 14:40:00,39.48,39.48,39.43,39.45,36200.0,25.0948,25.0948,25.0631,25.0758,36200.0
2011-10-19 14:45:00,39.44,39.48,39.41,39.45,46900.0,25.0694,25.0948,25.0503,25.0758,46900.0
2011-10-19 14:50:00,39.45,39.45,39.4,39.42,48300.0,25.0758,25.0758,25.044,25.0567,48300.0
2011-10-19 14:55:00,39.42,39.43,39.39,39.42,44200.0,25.0567,25.0631,25.0376,25.0567,44200.0
2011-10-19 15:00:00,39.42,39.43,39.38,39.39,47300.0,25.0567,25.0631,25.0313,25.0376,47300.0
2011-10-19 15:05:00,39.4,39.43,39.38,39.42,54200.0,25.044,25.0631,25.0313,25.0567,54200.0
2011-10-19 15:10:00,39.42,39.43,39.34,39.38,91600.0,25.0567,25.0631,25.0059,25.0313,91600.0
2011-10-19 15:15:00,39.38,39.47,39.38,39.46,72500.0,25.0313,25.0885,25.0313,25.0821,72500.0
2011-10-19 15:20:00,39.46,39.48,39.44,39.46,44200.0,25.0821,25.0948,25.0694,25.0821,44200.0
2011-10-19 15:25:00,39.46,39.46,39.42,39.43,49000.0,25.0821,25.0821,25.0567,25.0631,49000.0
2011-10-19 15:30:00,39.42,39.5,39.42,39.5,37900.0,25.0567,25.1076,25.0567,25.1076,37900.0
2011-10-19 15:35:00,39.5,39.5,39.44,39.46,69100.0,25.1076,25.1076,25.0694,25.0821,69100.0
2011-10-19 15:40:00,39.46,39.52,39.4,39.5,98300.0,25.0821,25.1203,25.044,25.1076,98300.0
2011-10-19 15:45:00,39.5,39.52,39.44,39.49,116500.0,25.1076,25.1203,25.0694,25.1012,116500.0
2011-10-19 15:50:00,39.5,39.5,39.42,39.43,133700.0,25.1076,25.1076,25.0567,25.0631,133700.0
2011-10-19 15:55:00,39.44,39.46,39.4,39.43,313500.0,25.0694,25.0821,25.044,25.0631,313500.0
2011-10-20 09:30:00,39.55,39.79,39.52,39.59,64000.0,25.1393,25.2919,25.1203,25.1648,64000.0
2011-10-20 09:35:00,39.59,39.69,39.52,39.69,50700.0,25.1648,25.2283,25.1203,25.2283,50700.0
2011-10-20 09:40:00,39.68,39.68,39.58,39.58,24200.0,25.222,25.222,25.1584,25.1584,24200.0
2011-10-20 09:45:00,39.57,39.58,39.48,39.52,37900.0,25.152,25.1584,25.0948,25.1203,37900.0
2011-10-20 09:50:00,39.52,39.53,39.39,39.41,35400.0,25.1203,25.1266,25.0376,25.0503,35400.0
2011-10-20 09:55:00,39.41,39.48,39.38,39.4,110300.0,25.0503,25.0948,25.0313,25.044,110300.0
2011-10-20 10:00:00,39.4,39.57,39.4,39.5,79900.0,25.044,25.152,25.044,25.1076,79900.0
2011-10-20 10:05:00,39.49,39.49,39.38,39.45,55100.0,25.1012,25.1012,25.0313,25.0758,55100.0
2011-10-20 10:10:00,39.45,39.48,39.43,39.45,66000.0,25.0758,25.0948,25.0631,25.0758,66000.0
2011-10-20 10:15:00,39.44,39.5,39.43,39.47,73000.0,25.0694,25.1076,25.0631,25.0885,73000.0
2011-10-20 10:20:00,39.47,39.47,39.44,39.46,31800.0,25.0885,25.0885,25.0694,25.0821,31800.0
2011-10-20 10:25:00,39.46,39.47,39.41,39.46,25500.0,25.0821,25.0885,25.0503,25.0821,25500.0
2011-10-20 10:30:00,39.46,39.49,39.42,39.49,25300.0,25.0821,25.1012,25.0567,25.1012,25300.0
2011-10-20 10:35:00,39.48,39.55,39.46,39.55,38100.0,25.0948,25.1393,25.0821,25.1393,38100.0
2011-10-20 10:40:00,39.55,39.56,39.46,39.48,22400.0,25.1393,25.1457,25.0821,25.0948,22400.0
2011-10-20 10:45:00,39.48,39.48,39.42,39.43,24300.0,25.0948,25.0948,25.0567,25.0631,24300.0
2011-10-20 10:50:00,39.43,39.48,39.42,39.45,16200.0,25.0631,25.0948,25.0567,25.0758,16200.0
2011-10-20 10:55:00,39.45,39.47,39.43,39.45,38800.0,25.0758,25.0885,25.0631,25.0758,38800.0
2011-10-20 11:00:00,39.45,39.45,39.4,39.44,56400.0,25.0758,25.0758,25.044,25.0694,56400.0
2011-10-20 11:05:00,39.44,39.5,39.43,39.5,39500.0,25.0694,25.1076,25.0631,25.1076,39500.0
2011-10-20 11:10:00,39.5,39.52,39.49,39.51,89700.0,25.1076,25.1203,25.1012,25.1139,89700.0
2011-10-20 11:15:00,39.51,39.52,39.49,39.52,94200.0,25.1139,25.1203,25.1012,25.1203,94200.0
2011-10-20 11:20:00,39.51,39.58,39.51,39.52,33800.0,25.1139,25.1584,25.1139,25.1203,33800.0
2011-10-20 11:25:00,39.52,39.53,39.49,39.49,26000.0,25.1203,25.1266,25.1012,25.1012,26000.0
2011-10-20 11:30:00,39.49,39.5,39.46,39.46,33200.0,25.1012,25.1076,25.0821,25.0821,33200.0
2011-10-20 11:35:00,39.47,39.52,39.47,39.48,41600.0,25.0885,25.1203,25.0885,25.0948,41600.0
2011-10-20 11:40:00,39.47,39.5,39.46,39.49,35000.0,25.0885,25.1076,25.0821,25.1012,35000.0
2011-10-20 11:45:00,39.5,39.5,39.38,39.41,37300.0,25.1076,25.1076,25.0313,25.0503,37300.0
2011-10-20 11:50:00,39.41,39.41,39.34,39.34,46600.0,25.0503,25.0503,25.0059,25.0059,46600.0
2011-10-20 11:55:00,39.34,39.35,39.29,39.31,34300.0,25.0059,25.0122,24.9741,24.9868,34300.0
2011-10-20 12:00:00,39.31,39.32,39.29,39.29,25000.0,24.9868,24.9931,24.9741,24.9741,25000.0
2011-10-20 12:05:00,39.3,39.31,39.29,39.3,60800.0,24.9804,24.9868,24.9741,24.9804,60800.0
2011-10-20 12:10:00,39.29,39.32,39.29,39.3,26900.0,24.9741,24.9931,24.9741,24.9804,26900.0
2011-10-20 12:15:00,39.31,39.31,39.24,39.24,35400.0,24.9868,24.9868,24.9423,24.9423,35400.0
2011-10-20 12:20:00,39.24,39.26,39.22,39.23,35600.0,24.9423,24.955,24.9296,24.9359,35600.0
2011-10-20 12:25:00,39.23,39.23,39.18,39.19,19800.0,24.9359,24.9359,24.9041,24.9105,19800.0
2011-10-20 12:30:00,39.19,39.23,39.19,39.22,26600.0,24.9105,24.9359,24.9105,24.9296,26600.0
2011-10-20 12:35:00,39.23,39.23,39.2,39.23,24100.0,24.9359,24.9359,24.9169,24.9359,24100.0
2011-10-20 12:40:00,39.23,39.28,39.23,39.28,15200.0,24.9359,24.9677,24.9359,24.9677,15200.0
2011-10-20 12:45:00,39.28,39.29,39.27,39.28,14100.0,24.9677,24.9741,24.9614,24.9677,14100.0
2011-10-20 12:50:00,39.28,39.31,39.28,39.3,12000.0,24.9677,24.9868,24.9677,24.9804,12000.0
2011-10-20 12:55:00,39.3,39.35,39.3,39.34,30000.0,24.9804,25.0122,24.9804,25.0059,30000.0
2011-10-20 13:00:00,39.33,39.35,39.32,39.32,19900.0,24.9995,25.0122,24.9931,24.9931,19900.0
2011-10-20 13:05:00,39.32,39.37,39.32,39.33,37100.0,24.9931,25.0249,24.9931,24.9995,37100.0
2011-10-20 13:10:00,39.33,39.33,39.29,39.3,34500.0,24.9995,24.9995,24.9741,24.9804,34500.0
2011-10-20 13:15:00,39.3,39.35,39.29,39.32,47800.0,24.9804,25.0122,24.9741,24.9931,47800.0
2011-10-20 13:20:00,39.33,39.39,39.32,39.39,38000.0,24.9995,25.0376,24.9931,25.0376,38000.0
2011-10-20 13:25:00,39.38,39.44,39.34,39.36,47200.0,25.0313,25.0694,25.0059,25.0186,47200.0
2011-10-20 13:30:00,39.35,39.38,39.33,39.34,23300.0,25.0122,25.0313,24.9995,25.0059,23300.0
2011-10-20 13:35:00,39.34,39.35,39.3,39.32,32900.0,25.0059,25.0122,24.9804,24.9931,32900.0
2011-10-20 13:40:00,39.32,39.32,39.29,39.3,18400.0,24.9931,24.9931,24.9741,24.9804,18400.0
2011-10-20 13:45:00,39.32,39.4,39.32,39.35,74500.0,24.9931,25.044,24.9931,25.0122,74500.0
2011-10-20 13:50:00,39.34,39.38,39.34,39.35,42400.0,25.0059,25.0313,25.0059,25.0122,42400.0
2011-10-20 13:55:00,39.35,39.35,39.32,39.33,36000.0,25.0122,25.0122,24.9931,24.9995,36000.0
2011-10-20 14:00:00,39.33,39.35,39.24,39.25,53400.0,24.9995,25.0122,24.9423,24.9486,53400.0
2011-10-20 14:05:00,39.25,39.25,39.22,39.23,37500.0,24.9486,24.9486,24.9296,24.9359,37500.0
2011-10-20 14:10:00,39.23,39.24,39.21,39.23,25500.0,24.9359,24.9423,24.9232,24.9359,25500.0
2011-10-20 14:15:00,39.23,39.26,39.23,39.25,25900.0,24.9359,24.955,24.9359,24.9486,25900.0
2011-10-20 14:20:00,39.24,39.27,39.22,39.26,31400.0,24.9423,24.9614,24.9296,24.955,31400.0
2011-10-20 14:25:00,39.27,39.31,39.26,39.3,23200.0,24.9614,24.9868,24.955,24.9804,23200.0
2011-10-20 14:30:00,39.31,39.32,39.29,39.3,62700.0,24.9868,24.9931,24.9741,24.9804,62700.0
2011-10-20 14:35:00,39.31,39.4,39.31,39.39,43300.0,24.9868,25.044,24.9868,25.0376,43300.0
2011-10-20 14:40:00,39.39,39.44,39.38,39.39,30900.0,25.0376,25.0694,25.0313,25.0376,30900.0
2011-10-20 14:45:00,39.39,39.41,39.38,39.4,27500.0,25.0376,25.0503,25.0313,25.044,27500.0
2011-10-20 14:50:00,39.4,39.45,39.39,39.43,30100.0,25.044,25.0758,25.0376,25.0631,30100.0
2011-10-20 14:55:00,39.43,39.44,39.39,39.41,25400.0,25.0631,25.0694,25.0376,25.0503,25400.0
2011-10-20 15:00:00,39.41,39.45,39.39,39.42,59700.0,25.0503,25.0758,25.0376,25.0567,59700.0
2011-10-20 15:05:00,39.43,39.44,39.4,39.41,55700.0,25.0631,25.0694,25.044,25.0503,55700.0
2011-10-20 15:10:00,39.4,39.44,39.4,39.44,35600.0,25.044,25.0694,25.044,25.0694,35600.0
2011-10-20 15:15:00,39.44,39.45,39.4,39.41,39400.0,25.0694,25.0758,25.044,25.0503,39400.0
2011-10-20 15:20:00,39.41,39.41,39.32,39.33,35700.0,25.0503,25.0503,24.9931,24.9995,35700.0
2011-10-20 15:25:00,39.34,39.34,39.28,39.29,43200.0,25.0059,25.0059,24.9677,24.9741,43200.0
2011-10-20 15:30:00,39.3,39.33,39.28,39.32,83400.0,24.9804,24.9995,24.9677,24.9931,83400.0
2011-10-20 15:35:00,39.32,39.34,39.27,39.27,47200.0,24.9931,25.0059,24.9614,24.9614,47200.0
2011-10-20 15:40:00,39.28,39.36,39.28,39.34,79600.0,24.9677,25.0186,24.9677,25.0059,79600.0
2011-10-20 15:45:00,39.34,39.41,39.34,39.4,93600.0,25.0059,25.0503,25.0059,25.044,93600.0
2011-10-20 15:50:00,39.4,39.4,39.35,39.4,201000.0,25.044,25.044,25.0122,25.044,201000.0
2011-10-20 15:55:00,39.39,39.42,39.32,39.36,439400.0,25.0376,25.0567,24.9931,25.0186,439400.0
2011-10-21 09:30:00,39.73,39.94,39.73,39.83,557100.0,25.2537,25.3872,25.2537,25.3173,557100.0
2011-10-21 09:35:00,39.83,39.84,39.74,39.75,36600.0,25.3173,25.3237,25.2601,25.2665,36600.0
2011-10-21 09:40:00,39.75,39.88,39.74,39.87,37100.0,25.2665,25.3491,25.2601,25.3427,37100.0
2011-10-21 09:45:00,39.88,39.95,39.88,39.95,48100.0,25.3491,25.3936,25.3491,25.3936,48100.0
2011-10-21 09:50:00,39.95,39.97,39.83,39.84,67200.0,25.3936,25.4063,25.3173,25.3237,67200.0
2011-10-21 09:55:00,39.85,39.88,39.82,39.83,30400.0,25.33,25.3491,25.311,25.3173,30400.0
2011-10-21 10:00:00,39.83,39.83,39.81,39.81,25500.0,25.3173,25.3173,25.3046,25.3046,25500.0
2011-10-21 10:05:00,39.82,39.84,39.81,39.83,17600.0,25.311,25.3237,25.3046,25.3173,17600.0
2011-10-21 10:10:00,39.84,39.85,39.83,39.85,31700.0,25.3237,25.33,25.3173,25.33,31700.0
2011-10-21 10:15:00,39.84,39.95,39.84,39.95,56200.0,25.3237,25.3936,25.3237,25.3936,56200.0
2011-10-21 10:20:00,39.95,40.0,39.75,39.98,82300.0,25.3936,25.4254,25.2665,25.4127,82300.0
2011-10-21 10:25:00,39.98,39.98,39.96,39.98,35300.0,25.4127,25.4127,25.3999,25.4127,35300.0
2011-10-21 10:30:00,39.98,40.01,39.97,39.97,156000.0,25.4127,25.4317,25.4063,25.4063,156000.0
2011-10-21 10:35:00,39.97,39.98,39.95,39.95,52200.0,25.4063,25.4127,25.3936,25.3936,52200.0
2011-10-21 10:40:00,39.96,39.96,39.88,39.89,44400.0,25.3999,25.3999,25.3491,25.3554,44400.0
2011-10-21 10:45:00,39.89,39.93,39.88,39.93,29000.0,25.3554,25.3809,25.3491,25.3809,29000.0
2011-10-21 10:50:00,39.93,39.96,39.9,39.96,42300.0,25.3809,25.3999,25.3618,25.3999,42300.0
2011-10-21 10:55:00,39.95,40.0,39.94,39.99,27300.0,25.3936,25.4254,25.3872,25.419,27300.0
2011-10-21 11:00:00,39.99,39.99,39.96,39.97,72900.0,25.419,25.419,25.3999,25.4063,72900.0
2011-10-21 11:05:00,39.97,39.98,39.91,39.92,46500.0,25.4063,25.4127,25.3682,25.3745,46500.0
2011-10-21 11:10:00,39.91,39.92,39.82,39.83,45000.0,25.3682,25.3745,25.311,25.3173,45000.0
2011-10-21 11:15:00,39.83,39.83,39.78,39.78,32900.0,25.3173,25.3173,25.2855,25.2855,32900.0
2011-10-21 11:20:00,39.79,39.8,39.74,39.75,68300.0,25.2919,25.2982,25.2601,25.2665,68300.0
2011-10-21 11:25:00,39.75,39.75,39.65,39.66,43600.0,25.2665,25.2665,25.2029,25.2093,43600.0
2011-10-21 11:30:00,39.65,39.69,39.61,39.67,59100.0,25.2029,25.2283,25.1775,25.2156,59100.0
2011-10-21 11:35:00,39.67,39.68,39.64,39.66,26500.0,25.2156,25.222,25.1965,25.2093,26500.0
2011-10-21 11:40:00,39.66,39.71,39.65,39.7,47400.0,25.2093,25.241,25.2029,25.2347,47400.0
2011-10-21 11:45:00,39.7,39.71,39.68,39.68,22800.0,25.2347,25.241,25.222,25.222,22800.0
2011-10-21 11:50:00,39.68,39.69,39.65,39.66,33200.0,25.222,25.2283,25.2029,25.2093,33200.0
2011-10-21 11:55:00,39.66,39.7,39.66,39.69,36900.0,25.2093,25.2347,25.2093,25.2283,36900.0
2011-10-21 12:00:00,39.69,39.73,39.69,39.72,34700.0,25.2283,25.2537,25.2283,25.2474,34700.0
2011-10-21 12:05:00,39.72,39.72,39.68,39.68,22200.0,25.2474,25.2474,25.222,25.222,22200.0
2011-10-21 12:10:00,39.69,39.71,39.69,39.7,13800.0,25.2283,25.241,25.2283,25.2347,13800.0
2011-10-21 12:15:00,39.71,39.71,39.7,39.71,17500.0,25.241,25.241,25.2347,25.241,17500.0
2011-10-21 12:20:00,39.71,39.73,39.7,39.71,26400.0,25.241,25.2537,25.2347,25.241,26400.0
2011-10-21 12:25:00,39.72,39.73,39.71,39.73,5500.0,25.2474,25.2537,25.241,25.2537,5500.0
2011-10-21 12:30:00,39.73,39.75,39.73,39.75,24400.0,25.2537,25.2665,25.2537,25.2665,24400.0
2011-10-21 12:35:00,39.75,39.77,39.74,39.76,44900.0,25.2665,25.2792,25.2601,25.2728,44900.0
2011-10-21 12:40:00,39.75,39.78,39.74,39.77,45700.0,25.2665,25.2855,25.2601,25.2792,45700.0
2011-10-21 12:45:00,39.77,39.79,39.76,39.78,20600.0,25.2792,25.2919,25.2728,25.2855,20600.0
2011-10-21 12:50:00,39.77,39.8,39.77,39.77,29800.0,25.2792,25.2982,25.2792,25.2792,29800.0
2011-10-21 12:55:00,39.77,39.78,39.77,39.78,6900.0,25.2792,25.2855,25.2792,25.2855,6900.0
2011-10-21 13:00:00,39.78,39.79,39.77,39.78,35300.0,25.2855,25.2919,25.2792,25.2855,35300.0
2011-10-21 13:05:00,39.78,39.79,39.77,39.79,38100.0,25.2855,25.2919,25.2792,25.2919,38100.0
2011-10-21 13:10:00,39.78,39.79,39.72,39.73,90100.0,25.2855,25.2919,25.2474,25.2537,90100.0
2011-10-21 13:15:00,39.73,39.73,39.67,39.67,50000.0,25.2537,25.2537,25.2156,25.2156,50000.0
2011-10-21 13:20:00,39.68,39.68,39.64,39.65,38100.0,25.222,25.222,25.1965,25.2029,38100.0
2011-10-21 13:25:00,39.65,39.65,39.61,39.62,39700.0,25.2029,25.2029,25.1775,25.1838,39700.0
2011-10-21 13:30:00,39.62,39.64,39.61,39.62,30500.0,25.1838,25.1965,25.1775,25.1838,30500.0
2011-10-21 13:35:00,39.62,39.65,39.61,39.63,32800.0,25.1838,25.2029,25.1775,25.1902,32800.0
2011-10-21 13:40:00,39.62,39.63,39.6,39.61,33700.0,25.1838,25.1902,25.1711,25.1775,33700.0
2011-10-21 13:45:00,39.62,39.64,39.61,39.63,34500.0,25.1838,25.1965,25.1775,25.1902,34500.0
2011-10-21 13:50:00,39.64,39.64,39.62,39.64,17600.0,25.1965,25.1965,25.1838,25.1965,17600.0
2011-10-21 13:55:00,39.64,39.64,39.62,39.64,25900.0,25.1965,25.1965,25.1838,25.1965,25900.0
2011-10-21 14:00:00,39.64,39.65,39.63,39.64,41800.0,25.1965,25.2029,25.1902,25.1965,41800.0
2011-10-21 14:05:00,39.63,39.66,39.63,39.65,23800.0,25.1902,25.2093,25.1902,25.2029,23800.0
2011-10-21 14:10:00,39.65,39.66,39.62,39.62,33200.0,25.2029,25.2093,25.1838,25.1838,33200.0
2011-10-21 14:15:00,39.62,39.63,39.62,39.62,28600.0,25.1838,25.1902,25.1838,25.1838,28600.0
2011-10-21 14:20:00,39.63,39.64,39.62,39.64,13800.0,25.1902,25.1965,25.1838,25.1965,13800.0
2011-10-21 14:25:00,39.63,39.65,39.63,39.64,24100.0,25.1902,25.2029,25.1902,25.1965,24100.0
2011-10-21 14:30:00,39.64,39.65,39.63,39.64,29500.0,25.1965,25.2029,25.1902,25.1965,29500.0
2011-10-21 14:35:00,39.65,39.65,39.64,39.65,19700.0,25.2029,25.2029,25.1965,25.2029,19700.0
2011-10-21 14:40:00,39.65,39.72,39.64,39.71,80400.0,25.2029,25.2474,25.1965,25.241,80400.0
2011-10-21 14:45:00,39.71,39.76,39.71,39.76,43600.0,25.241,25.2728,25.241,25.2728,43600.0
2011-10-21 14:50:00,39.76,39.76,39.72,39.72,54200.0,25.2728,25.2728,25.2474,25.2474,54200.0
2011-10-21 14:55:00,39.72,39.74,39.72,39.72,37000.0,25.2474,25.2601,25.2474,25.2474,37000.0
2011-10-21 15:00:00,39.72,39.74,39.71,39.73,55700.0,25.2474,25.2601,25.241,25.2537,55700.0
2011-10-21 15:05:00,39.74,39.74,39.72,39.73,28100.0,25.2601,25.2601,25.2474,25.2537,28100.0
2011-10-21 15:10:00,39.73,39.74,39.7,39.72,41800.0,25.2537,25.2601,25.2347,25.2474,41800.0
2011-10-21 15:15:00,39.72,39.74,39.72,39.74,29500.0,25.2474,25.2601,25.2474,25.2601,29500.0
2011-10-21 15:20:00,39.74,39.82,39.74,39.82,62600.0,25.2601,25.311,25.2601,25.311,62600.0
2011-10-21 15:25:00,39.81,39.81,39.77,39.78,38000.0,25.3046,25.3046,25.2792,25.2855,38000.0
2011-10-21 15:30:00,39.78,39.78,39.74,39.75,44800.0,25.2855,25.2855,25.2601,25.2665,44800.0
2011-10-21 15:35:00,39.75,39.75,39.63,39.63,88600.0,25.2665,25.2665,25.1902,25.1902,88600.0
2011-10-21 15:40:00,39.64,39.67,39.63,39.64,107700.0,25.1965,25.2156,25.1902,25.1965,107700.0
2011-10-21 15:45:00,39.65,39.72,39.64,39.72,149300.0,25.2029,25.2474,25.1965,25.2474,149300.0
2011-10-21 15:50:00,39.73,39.77,39.7,39.76,218000.0,25.2537,25.2792,25.2347,25.2728,218000.0
2011-10-21 15:55:00,39.76,39.82,39.72,39.81,452000.0,25.2728,25.311,25.2474,25.3046,452000.0
2011-10-24 09:30:00,39.87,39.9,39.65,39.69,71900.0,25.3427,25.3618,25.2029,25.2283,71900.0
2011-10-24 09:35:00,39.7,39.7,39.44,39.45,54300.0,25.2347,25.2347,25.0694,25.0758,54300.0
2011-10-24 09:40:00,39.45,39.46,39.38,39.45,43400.0,25.0758,25.0821,25.0313,25.0758,43400.0
2011-10-24 09:45:00,39.45,39.52,39.43,39.52,42800.0,25.0758,25.1203,25.0631,25.1203,42800.0
2011-10-24 09:50:00,39.52,39.53,39.41,39.42,35200.0,25.1203,25.1266,25.0503,25.0567,35200.0
2011-10-24 09:55:00,39.43,39.45,39.31,39.36,58500.0,25.0631,25.0758,24.9868,25.0186,58500.0
2011-10-24 10:00:00,39.35,39.41,39.35,39.39,41300.0,25.0122,25.0503,25.0122,25.0376,41300.0
2011-10-24 10:05:00,39.4,39.4,39.37,39.38,32400.0,25.044,25.044,25.0249,25.0313,32400.0
2011-10-24 10:10:00,39.38,39.39,39.31,39.31,68200.0,25.0313,25.0376,24.9868,24.9868,68200.0
2011-10-24 10:15:00,39.31,39.34,39.26,39.28,48700.0,24.9868,25.0059,24.955,24.9677,48700.0
2011-10-24 10:20:00,39.28,39.35,39.28,39.34,38100.0,24.9677,25.0122,24.9677,25.0059,38100.0
2011-10-24 10:25:00,39.35,39.39,39.34,39.36,47200.0,25.0122,25.0376,25.0059,25.0186,47200.0
2011-10-24 10:30:00,39.36,39.36,39.28,39.29,42400.0,25.0186,25.0186,24.9677,24.9741,42400.0
2011-10-24 10:35:00,39.3,39.3,39.25,39.27,63400.0,24.9804,24.9804,24.9486,24.9614,63400.0
2011-10-24 10:40:00,39.27,39.29,39.26,39.27,51900.0,24.9614,24.9741,24.955,24.9614,51900.0
2011-10-24 10:45:00,39.27,39.28,39.24,39.27,31300.0,24.9614,24.9677,24.9423,24.9614,31300.0
2011-10-24 10:50:00,39.27,39.27,39.23,39.25,38100.0,24.9614,24.9614,24.9359,24.9486,38100.0
2011-10-24 10:55:00,39.25,39.26,39.19,39.2,47000.0,24.9486,24.955,24.9105,24.9169,47000.0
2011-10-24 11:00:00,39.2,39.23,39.18,39.19,56800.0,24.9169,24.9359,24.9041,24.9105,56800.0
2011-10-24 11:05:00,39.19,39.22,39.12,39.13,98000.0,24.9105,24.9296,24.866,24.8724,98000.0
2011-10-24 11:10:00,39.12,39.19,39.07,39.16,151000.0,24.866,24.9105,24.8342,24.8914,151000.0
2011-10-24 11:15:00,39.15,39.17,39.15,39.17,48300.0,24.8851,24.8978,24.8851,24.8978,48300.0
2011-10-24 11:20:00,39.16,39.22,39.16,39.2,64100.0,24.8914,24.9296,24.8914,24.9169,64100.0
2011-10-24 11:25:00,39.19,39.26,39.18,39.22,89000.0,24.9105,24.955,24.9041,24.9296,89000.0
2011-10-24 11:30:00,39.22,39.22,39.15,39.16,65700.0,24.9296,24.9296,24.8851,24.8914,65700.0
2011-10-24 11:35:00,39.15,39.19,39.12,39.18,51600.0,24.8851,24.9105,24.866,24.9041,51600.0
2011-10-24 11:40:00,39.17,39.17,39.13,39.17,35300.0,24.8978,24.8978,24.8724,24.8978,35300.0
2011-10-24 11:45:00,39.17,39.22,39.17,39.2,37800.0,24.8978,24.9296,24.8978,24.9169,37800.0
2011-10-24 11:50:00,39.2,39.22,39.14,39.14,69200.0,24.9169,24.9296,24.8787,24.8787,69200.0
2011-10-24 11:55:00,39.14,39.17,39.12,39.14,84900.0,24.8787,24.8978,24.866,24.8787,84900.0
2011-10-24 12:00:00,39.14,39.17,39.12,39.15,60500.0,24.8787,24.8978,24.866,24.8851,60500.0
2011-10-24 12:05:00,39.15,39.22,39.14,39.21,28400.0,24.8851,24.9296,24.8787,24.9232,28400.0
2011-10-24 12:10:00,39.22,39.25,39.21,39.25,55400.0,24.9296,24.9486,24.9232,24.9486,55400.0
2011-10-24 12:15:00,39.25,39.26,39.2,39.2,64500.0,24.9486,24.955,24.9169,24.9169,64500.0
2011-10-24 12:20:00,39.21,39.22,39.16,39.2,71700.0,24.9232,24.9296,24.8914,24.9169,71700.0
2011-10-24 12:25:00,39.2,39.2,39.19,39.2,23500.0,24.9169,24.9169,24.9105,24.9169,23500.0
2011-10-24 12:30:00,39.2,39.2,39.19,39.2,36900.0,24.9169,24.9169,24.9105,24.9169,36900.0
2011-10-24 12:35:00,39.2,39.2,39.19,39.2,37100.0,24.9169,24.9169,24.9105,24.9169,37100.0
2011-10-24 12:40:00,39.2,39.21,39.19,39.2,16900.0,24.9169,24.9232,24.9105,24.9169,16900.0
2011-10-24 12:45:00,39.19,39.2,39.18,39.18,27500.0,24.9105,24.9169,24.9041,24.9041,27500.0
2011-10-24 12:50:00,39.19,39.19,39.16,39.16,40700.0,24.9105,24.9105,24.8914,24.8914,40700.0
2011-10-24 12:55:00,39.15,39.17,39.14,39.16,45400.0,24.8851,24.8978,24.8787,24.8914,45400.0
2011-10-24 13:00:00,39.17,39.18,39.12,39.12,39700.0,24.8978,24.9041,24.866,24.866,39700.0
2011-10-24 13:05:00,39.12,39.15,39.12,39.14,21500.0,24.866,24.8851,24.866,24.8787,21500.0
2011-10-24 13:10:00,39.15,39.16,39.14,39.14,33900.0,24.8851,24.8914,24.8787,24.8787,33900.0
2011-10-24 13:15:00,39.15,39.16,39.13,39.16,52600.0,24.8851,24.8914,24.8724,24.8914,52600.0
2011-10-24 13:20:00,39.16,39.16,39.12,39.14,44700.0,24.8914,24.8914,24.866,24.8787,44700.0
2011-10-24 13:25:00,39.14,39.15,39.13,39.14,39600.0,24.8787,24.8851,24.8724,24.8787,39600.0
2011-10-24 13:30:00,39.15,39.16,39.12,39.12,59400.0,24.8851,24.8914,24.866,24.866,59400.0
2011-10-24 13:35:00,39.12,39.13,39.1,39.12,67100.0,24.866,24.8724,24.8533,24.866,67100.0
2011-10-24 13:40:00,39.12,39.12,39.09,39.12,37300.0,24.866,24.866,24.8469,24.866,37300.0
2011-10-24 13:45:00,39.12,39.18,39.11,39.18,50300.0,24.866,24.9041,24.8597,24.9041,50300.0
2011-10-24 13:50:00,39.18,39.22,39.17,39.22,49700.0,24.9041,24.9296,24.8978,24.9296,49700.0
2011-10-24 13:55:00,39.22,39.22,39.21,39.22,20600.0,24.9296,24.9296,24.9232,24.9296,20600.0
2011-10-24 14:00:00,39.22,39.3,39.22,39.29,51500.0,24.9296,24.9804,24.9296,24.9741,51500.0
2011-10-24 14:05:00,39.29,39.33,39.29,39.33,39300.0,24.9741,24.9995,24.9741,24.9995,39300.0
2011-10-24 14:10:00,39.33,39.35,39.28,39.29,42800.0,24.9995,25.0122,24.9677,24.9741,42800.0
2011-10-24 14:15:00,39.3,39.3,39.24,39.26,43100.0,24.9804,24.9804,24.9423,24.955,43100.0
2011-10-24 14:20:00,39.26,39.27,39.24,39.25,55200.0,24.955,24.9614,24.9423,24.9486,55200.0
2011-10-24 14:25:00,39.25,39.25,39.2,39.21,62500.0,24.9486,24.9486,24.9169,24.9232,62500.0
2011-10-24 14:30:00,39.21,39.23,39.2,39.21,36100.0,24.9232,24.9359,24.9169,24.9232,36100.0
2011-10-24 14:35:00,39.2,39.21,39.2,39.21,24800.0,24.9169,24.9232,24.9169,24.9232,24800.0
2011-10-24 14:40:00,39.21,39.22,39.2,39.21,36400.0,24.9232,24.9296,24.9169,24.9232,36400.0
2011-10-24 14:45:00,39.21,39.23,39.2,39.23,31200.0,24.9232,24.9359,24.9169,24.9359,31200.0
2011-10-24 14:50:00,39.23,39.23,39.18,39.2,82700.0,24.9359,24.9359,24.9041,24.9169,82700.0
2011-10-24 14:55:00,39.2,39.2,39.18,39.19,46500.0,24.9169,24.9169,24.9041,24.9105,46500.0
2011-10-24 15:00:00,39.2,39.2,39.19,39.2,48800.0,24.9169,24.9169,24.9105,24.9169,48800.0
2011-10-24 15:05:00,39.2,39.2,39.18,39.19,52400.0,24.9169,24.9169,24.9041,24.9105,52400.0
2011-10-24 15:10:00,39.19,39.19,39.09,39.1,106600.0,24.9105,24.9105,24.8469,24.8533,106600.0
2011-10-24 15:15:00,39.1,39.1,39.09,39.09,56600.0,24.8533,24.8533,24.8469,24.8469,56600.0
2011-10-24 15:20:00,39.1,39.1,39.07,39.1,57600.0,24.8533,24.8533,24.8342,24.8533,57600.0
2011-10-24 15:25:00,39.1,39.1,39.07,39.08,62200.0,24.8533,24.8533,24.8342,24.8406,62200.0
2011-10-24 15:30:00,39.09,39.15,39.08,39.13,144100.0,24.8469,24.8851,24.8406,24.8724,144100.0
2011-10-24 15:35:00,39.14,39.18,39.1,39.16,97500.0,24.8787,24.9041,24.8533,24.8914,97500.0
2011-10-24 15:40:00,39.16,39.17,39.09,39.1,160200.0,24.8914,24.8978,24.8469,24.8533,160200.0
2011-10-24 15:45:00,39.09,39.11,39.07,39.1,113600.0,24.8469,24.8597,24.8342,24.8533,113600.0
2011-10-24 15:50:00,39.09,39.11,39.08,39.1,202800.0,24.8469,24.8597,24.8406,24.8533,202800.0
2011-10-24 15:55:00,39.1,39.13,39.07,39.11,549800.0,24.8533,24.8724,24.8342,24.8597,549800.0
2011-10-25 09:30:00,39.14,39.33,39.14,39.25,79600.0,24.8787,24.9995,24.8787,24.9486,79600.0
2011-10-25 09:35:00,39.23,39.24,38.87,39.06,114700.0,24.9359,24.9423,24.7071,24.8279,114700.0
2011-10-25 09:40:00,39.06,39.11,38.91,38.96,74800.0,24.8279,24.8597,24.7325,24.7643,74800.0
2011-10-25 09:45:00,38.94,39.13,38.92,39.07,102400.0,24.7516,24.8724,24.7389,24.8342,102400.0
2011-10-25 09:50:00,39.06,39.12,39.01,39.12,55800.0,24.8279,24.866,24.7961,24.866,55800.0
2011-10-25 09:55:00,39.12,39.17,39.05,39.07,93600.0,24.866,24.8978,24.8215,24.8342,93600.0
2011-10-25 10:00:00,39.06,39.12,38.96,39.03,107500.0,24.8279,24.866,24.7643,24.8088,107500.0
2011-10-25 10:05:00,39.02,39.1,38.91,39.0,59900.0,24.8024,24.8533,24.7325,24.7897,59900.0
2011-10-25 10:10:00,39.0,39.05,38.99,39.03,36900.0,24.7897,24.8215,24.7834,24.8088,36900.0
2011-10-25 10:15:00,39.03,39.13,39.03,39.13,42300.0,24.8088,24.8724,24.8088,24.8724,42300.0
2011-10-25 10:20:00,39.13,39.18,39.11,39.11,29300.0,24.8724,24.9041,24.8597,24.8597,29300.0
2011-10-25 10:25:00,39.12,39.15,39.11,39.11,20600.0,24.866,24.8851,24.8597,24.8597,20600.0
2011-10-25 10:30:00,39.11,39.16,39.1,39.16,21000.0,24.8597,24.8914,24.8533,24.8914,21000.0
2011-10-25 10:35:00,39.16,39.17,39.1,39.17,36200.0,24.8914,24.8978,24.8533,24.8978,36200.0
2011-10-25 10:40:00,39.17,39.18,39.07,39.07,45600.0,24.8978,24.9041,24.8342,24.8342,45600.0
2011-10-25 10:45:00,39.08,39.09,39.04,39.06,24000.0,24.8406,24.8469,24.8152,24.8279,24000.0
2011-10-25 10:50:00,39.07,39.08,39.0,39.03,27500.0,24.8342,24.8406,24.7897,24.8088,27500.0
2011-10-25 10:55:00,39.03,39.09,38.99,39.06,28800.0,24.8088,24.8469,24.7834,24.8279,28800.0
2011-10-25 11:00:00,39.06,39.1,39.04,39.04,24100.0,24.8279,24.8533,24.8152,24.8152,24100.0
2011-10-25 11:05:00,39.04,39.04,38.97,39.0,42800.0,24.8152,24.8152,24.7707,24.7897,42800.0
2011-10-25 11:10:00,39.0,39.03,38.95,39.02,48400.0,24.7897,24.8088,24.758,24.8024,48400.0
2011-10-25 11:15:00,39.02,39.04,38.99,38.99,77800.0,24.8024,24.8152,24.7834,24.7834,77800.0
2011-10-25 11:20:00,39.0,39.02,38.97,39.01,41200.0,24.7897,24.8024,24.7707,24.7961,41200.0
2011-10-25 11:25:00,39.0,39.07,38.99,39.07,26700.0,24.7897,24.8342,24.7834,24.8342,26700.0
2011-10-25 11:30:00,39.07,39.14,39.05,39.12,25300.0,24.8342,24.8787,24.8215,24.866,25300.0
2011-10-25 11:35:00,39.11,39.15,39.09,39.1,28800.0,24.8597,24.8851,24.8469,24.8533,28800.0
2011-10-25 11:40:00,39.1,39.15,39.1,39.12,47500.0,24.8533,24.8851,24.8533,24.866,47500.0
2011-10-25 11:45:00,39.12,39.16,39.11,39.12,58700.0,24.866,24.8914,24.8597,24.866,58700.0
2011-10-25 11:50:00,39.13,39.2,39.12,39.2,27300.0,24.8724,24.9169,24.866,24.9169,27300.0
2011-10-25 11:55:00,39.19,39.19,39.18,39.18,35100.0,24.9105,24.9105,24.9041,24.9041,35100.0
2011-10-25 12:00:00,39.18,39.2,39.12,39.12,61500.0,24.9041,24.9169,24.866,24.866,61500.0
2011-10-25 12:05:00,39.12,39.15,39.1,39.13,56900.0,24.866,24.8851,24.8533,24.8724,56900.0
2011-10-25 12:10:00,39.13,39.15,39.09,39.09,35600.0,24.8724,24.8851,24.8469,24.8469,35600.0
2011-10-25 12:15:00,39.09,39.11,39.08,39.1,19900.0,24.8469,24.8597,24.8406,24.8533,19900.0
2011-10-25 12:20:00,39.1,39.12,39.09,39.11,26100.0,24.8533,24.866,24.8469,24.8597,26100.0
2011-10-25 12:25:00,39.11,39.17,39.1,39.17,23700.0,24.8597,24.8978,24.8533,24.8978,23700.0
2011-10-25 12:30:00,39.16,39.17,39.14,39.15,22300.0,24.8914,24.8978,24.8787,24.8851,22300.0
2011-10-25 12:35:00,39.15,39.17,39.13,39.14,21700.0,24.8851,24.8978,24.8724,24.8787,21700.0
2011-10-25 12:40:00,39.14,39.14,39.12,39.14,15600.0,24.8787,24.8787,24.866,24.8787,15600.0
2011-10-25 12:45:00,39.14,39.14,39.09,39.09,20200.0,24.8787,24.8787,24.8469,24.8469,20200.0
2011-10-25 12:50:00,39.1,39.1,39.02,39.02,31600.0,24.8533,24.8533,24.8024,24.8024,31600.0
2011-10-25 12:55:00,39.02,39.07,39.02,39.07,19800.0,24.8024,24.8342,24.8024,24.8342,19800.0
2011-10-25 13:00:00,39.07,39.11,39.07,39.08,23800.0,24.8342,24.8597,24.8342,24.8406,23800.0
2011-10-25 13:05:00,39.08,39.13,39.08,39.1,27300.0,24.8406,24.8724,24.8406,24.8533,27300.0
2011-10-25 13:10:00,39.1,39.11,39.07,39.08,21600.0,24.8533,24.8597,24.8342,24.8406,21600.0
2011-10-25 13:15:00,39.09,39.09,39.04,39.07,23600.0,24.8469,24.8469,24.8152,24.8342,23600.0
2011-10-25 13:20:00,39.07,39.07,39.02,39.02,31300.0,24.8342,24.8342,24.8024,24.8024,31300.0
2011-10-25 13:25:00,39.03,39.04,39.0,39.03,34300.0,24.8088,24.8152,24.7897,24.8088,34300.0
2011-10-25 13:30:00,39.03,39.03,39.02,39.02,28300.0,24.8088,24.8088,24.8024,24.8024,28300.0
2011-10-25 13:35:00,39.02,39.04,39.02,39.03,37300.0,24.8024,24.8152,24.8024,24.8088,37300.0
2011-10-25 13:40:00,39.03,39.03,38.95,38.96,27200.0,24.8088,24.8088,24.758,24.7643,27200.0
2011-10-25 13:45:00,38.96,38.96,38.93,38.94,28200.0,24.7643,24.7643,24.7452,24.7516,28200.0
2011-10-25 13:50:00,38.94,38.96,38.93,38.94,31500.0,24.7516,24.7643,24.7452,24.7516,31500.0
2011-10-25 13:55:00,38.95,38.96,38.92,38.92,41600.0,24.758,24.7643,24.7389,24.7389,41600.0
2011-10-25 14:00:00,38.92,38.93,38.89,38.9,56500.0,24.7389,24.7452,24.7198,24.7262,56500.0
2011-10-25 14:05:00,38.9,38.93,38.88,38.93,45000.0,24.7262,24.7452,24.7135,24.7452,45000.0
2011-10-25 14:10:00,38.93,38.95,38.88,38.9,32800.0,24.7452,24.758,24.7135,24.7262,32800.0
2011-10-25 14:15:00,38.9,38.99,38.89,38.96,36500.0,24.7262,24.7834,24.7198,24.7643,36500.0
2011-10-25 14:20:00,38.97,38.98,38.94,38.98,30100.0,24.7707,24.777,24.7516,24.777,30100.0
2011-10-25 14:25:00,38.97,38.99,38.93,38.94,26800.0,24.7707,24.7834,24.7452,24.7516,26800.0
2011-10-25 14:30:00,38.93,38.96,38.91,38.94,35900.0,24.7452,24.7643,24.7325,24.7516,35900.0
2011-10-25 14:35:00,38.94,38.99,38.93,38.95,22600.0,24.7516,24.7834,24.7452,24.758,22600.0
2011-10-25 14:40:00,38.95,39.04,38.94,39.03,36600.0,24.758,24.8152,24.7516,24.8088,36600.0
2011-10-25 14:45:00,39.04,39.05,39.02,39.04,13500.0,24.8152,24.8215,24.8024,24.8152,13500.0
2011-10-25 14:50:00,39.05,39.05,39.01,39.02,26200.0,24.8215,24.8215,24.7961,24.8024,26200.0
2011-10-25 14:55:00,39.03,39.05,39.02,39.05,34200.0,24.8088,24.8215,24.8024,24.8215,34200.0
2011-10-25 15:00:00,39.05,39.09,39.04,39.08,33300.0,24.8215,24.8469,24.8152,24.8406,33300.0
2011-10-25 15:05:00,39.08,39.08,39.04,39.05,29200.0,24.8406,24.8406,24.8152,24.8215,29200.0
2011-10-25 15:10:00,39.04,39.05,38.98,38.98,30900.0,24.8152,24.8215,24.777,24.777,30900.0
2011-10-25 15:15:00,38.99,38.99,38.94,38.94,40900.0,24.7834,24.7834,24.7516,24.7516,40900.0
2011-10-25 15:20:00,38.95,38.95,38.88,38.9,38000.0,24.758,24.758,24.7135,24.7262,38000.0
2011-10-25 15:25:00,38.91,38.94,38.89,38.92,39600.0,24.7325,24.7516,24.7198,24.7389,39600.0
2011-10-25 15:30:00,38.92,38.96,38.92,38.95,72900.0,24.7389,24.7643,24.7389,24.758,72900.0
2011-10-25 15:35:00,38.95,38.97,38.91,38.95,110800.0,24.758,24.7707,24.7325,24.758,110800.0
2011-10-25 15:40:00,38.95,38.97,38.92,38.95,85200.0,24.758,24.7707,24.7389,24.758,85200.0
2011-10-25 15:45:00,38.94,38.95,38.87,38.91,127200.0,24.7516,24.758,24.7071,24.7325,127200.0
2011-10-25 15:50:00,38.91,38.92,38.84,38.84,187600.0,24.7325,24.7389,24.688,24.688,187600.0
2011-10-25 15:55:00,38.84,38.85,38.79,38.85,301600.0,24.688,24.6944,24.6563,24.6944,301600.0
2011-10-26 09:30:00,39.04,39.1,39.0,39.03,54900.0,24.8152,24.8533,24.7897,24.8088,54900.0
2011-10-26 09:35:00,39.03,39.04,38.85,38.89,61700.0,24.8088,24.8152,24.6944,24.7198,61700.0
2011-10-26 09:40:00,38.88,39.0,38.85,38.86,54400.0,24.7135,24.7897,24.6944,24.7007,54400.0
2011-10-26 09:45:00,38.86,38.94,38.82,38.87,59200.0,24.7007,24.7516,24.6753,24.7071,59200.0
2011-10-26 09:50:00,38.87,38.94,38.87,38.93,48100.0,24.7071,24.7516,24.7071,24.7452,48100.0
2011-10-26 09:55:00,38.92,38.92,38.84,38.89,36100.0,24.7389,24.7389,24.688,24.7198,36100.0
2011-10-26 10:00:00,38.88,38.9,38.8,38.86,33600.0,24.7135,24.7262,24.6626,24.7007,33600.0
2011-10-26 10:05:00,38.86,38.86,38.8,38.83,23400.0,24.7007,24.7007,24.6626,24.6817,23400.0
2011-10-26 10:10:00,38.82,38.84,38.78,38.84,35000.0,24.6753,24.688,24.6499,24.688,35000.0
2011-10-26 10:15:00,38.84,38.85,38.77,38.85,31300.0,24.688,24.6944,24.6435,24.6944,31300.0
2011-10-26 10:20:00,38.84,38.91,38.81,38.83,52800.0,24.688,24.7325,24.669,24.6817,52800.0
2011-10-26 10:25:00,38.84,38.87,38.83,38.84,20200.0,24.688,24.7071,24.6817,24.688,20200.0
2011-10-26 10:30:00,38.84,38.85,38.73,38.75,29800.0,24.688,24.6944,24.6181,24.6308,29800.0
2011-10-26 10:35:00,38.74,38.81,38.73,38.73,37400.0,24.6245,24.669,24.6181,24.6181,37400.0
2011-10-26 10:40:00,38.73,38.76,38.67,38.76,34600.0,24.6181,24.6372,24.58,24.6372,34600.0
2011-10-26 10:45:00,38.76,38.78,38.68,38.69,35600.0,24.6372,24.6499,24.5863,24.5927,35600.0
2011-10-26 10:50:00,38.68,38.74,38.65,38.72,21300.0,24.5863,24.6245,24.5673,24.6118,21300.0
2011-10-26 10:55:00,38.71,38.73,38.66,38.73,52700.0,24.6054,24.6181,24.5736,24.6181,52700.0
2011-10-26 11:00:00,38.73,38.75,38.68,38.69,35500.0,24.6181,24.6308,24.5863,24.5927,35500.0
2011-10-26 11:05:00,38.69,38.77,38.69,38.71,28200.0,24.5927,24.6435,24.5927,24.6054,28200.0
2011-10-26 11:10:00,38.7,38.72,38.67,38.72,32000.0,24.599,24.6118,24.58,24.6118,32000.0
2011-10-26 11:15:00,38.72,38.76,38.71,38.72,23200.0,24.6118,24.6372,24.6054,24.6118,23200.0
2011-10-26 11:20:00,38.72,38.73,38.67,38.69,19700.0,24.6118,24.6181,24.58,24.5927,19700.0
2011-10-26 11:25:00,38.69,38.78,38.68,38.73,113600.0,24.5927,24.6499,24.5863,24.6181,113600.0
2011-10-26 11:30:00,38.74,38.74,38.66,38.66,52100.0,24.6245,24.6245,24.5736,24.5736,52100.0
2011-10-26 11:35:00,38.67,38.68,38.63,38.64,75800.0,24.58,24.5863,24.5546,24.5609,75800.0
2011-10-26 11:40:00,38.64,38.67,38.63,38.65,54300.0,24.5609,24.58,24.5546,24.5673,54300.0
2011-10-26 11:45:00,38.66,38.7,38.66,38.68,24800.0,24.5736,24.599,24.5736,24.5863,24800.0
2011-10-26 11:50:00,38.69,38.78,38.69,38.78,16200.0,24.5927,24.6499,24.5927,24.6499,16200.0
2011-10-26 11:55:00,38.78,38.79,38.75,38.77,16300.0,24.6499,24.6563,24.6308,24.6435,16300.0
2011-10-26 12:00:00,38.77,38.8,38.76,38.8,75700.0,24.6435,24.6626,24.6372,24.6626,75700.0
2011-10-26 12:05:00,38.8,38.82,38.78,38.81,41600.0,24.6626,24.6753,24.6499,24.669,41600.0
2011-10-26 12:10:00,38.8,38.81,38.78,38.8,67200.0,24.6626,24.669,24.6499,24.6626,67200.0
2011-10-26 12:15:00,38.8,38.8,38.79,38.79,24300.0,24.6626,24.6626,24.6563,24.6563,24300.0
2011-10-26 12:20:00,38.8,38.83,38.8,38.82,40000.0,24.6626,24.6817,24.6626,24.6753,40000.0
2011-10-26 12:25:00,38.81,38.83,38.81,38.82,24600.0,24.669,24.6817,24.669,24.6753,24600.0
2011-10-26 12:30:00,38.82,38.85,38.82,38.84,16400.0,24.6753,24.6944,24.6753,24.688,16400.0
2011-10-26 12:35:00,38.84,38.87,38.84,38.87,14900.0,24.688,24.7071,24.688,24.7071,14900.0
2011-10-26 12:40:00,38.86,38.88,38.86,38.87,12700.0,24.7007,24.7135,24.7007,24.7071,12700.0
2011-10-26 12:45:00,38.87,38.87,38.83,38.84,27600.0,24.7071,24.7071,24.6817,24.688,27600.0
2011-10-26 12:50:00,38.84,38.87,38.82,38.87,12600.0,24.688,24.7071,24.6753,24.7071,12600.0
2011-10-26 12:55:00,38.86,38.88,38.85,38.88,21900.0,24.7007,24.7135,24.6944,24.7135,21900.0
2011-10-26 13:00:00,38.87,38.88,38.86,38.88,13900.0,24.7071,24.7135,24.7007,24.7135,13900.0
2011-10-26 13:05:00,38.88,38.88,38.83,38.83,15100.0,24.7135,24.7135,24.6817,24.6817,15100.0
2011-10-26 13:10:00,38.84,38.84,38.82,38.83,16900.0,24.688,24.688,24.6753,24.6817,16900.0
2011-10-26 13:15:00,38.84,38.85,38.81,38.84,18100.0,24.688,24.6944,24.669,24.688,18100.0
2011-10-26 13:20:00,38.84,38.89,38.84,38.86,31800.0,24.688,24.7198,24.688,24.7007,31800.0
2011-10-26 13:25:00,38.86,38.87,38.83,38.84,15800.0,24.7007,24.7071,24.6817,24.688,15800.0
2011-10-26 13:30:00,38.84,38.93,38.84,38.92,46500.0,24.688,24.7452,24.688,24.7389,46500.0
2011-10-26 13:35:00,38.91,38.96,38.89,38.92,68600.0,24.7325,24.7643,24.7198,24.7389,68600.0
2011-10-26 13:40:00,38.93,38.95,38.9,38.91,18200.0,24.7452,24.758,24.7262,24.7325,18200.0
2011-10-26 13:45:00,38.91,38.98,38.89,38.96,31500.0,24.7325,24.777,24.7198,24.7643,31500.0
2011-10-26 13:50:00,38.96,39.0,38.89,38.91,77900.0,24.7643,24.7897,24.7198,24.7325,77900.0
2011-10-26 13:55:00,38.91,39.0,38.91,39.0,93700.0,24.7325,24.7897,24.7325,24.7897,93700.0
2011-10-26 14:00:00,39.0,39.03,38.98,39.01,49700.0,24.7897,24.8088,24.777,24.7961,49700.0
2011-10-26 14:05:00,39.0,39.06,38.97,39.05,41400.0,24.7897,24.8279,24.7707,24.8215,41400.0
2011-10-26 14:10:00,39.06,39.06,38.99,39.0,31900.0,24.8279,24.8279,24.7834,24.7897,31900.0
2011-10-26 14:15:00,39.0,39.01,38.96,38.96,15200.0,24.7897,24.7961,24.7643,24.7643,15200.0
2011-10-26 14:20:00,38.96,38.97,38.95,38.97,25200.0,24.7643,24.7707,24.758,24.7707,25200.0
2011-10-26 14:25:00,38.96,38.99,38.95,38.99,25600.0,24.7643,24.7834,24.758,24.7834,25600.0
2011-10-26 14:30:00,38.99,39.05,38.98,39.02,41400.0,24.7834,24.8215,24.777,24.8024,41400.0
2011-10-26 14:35:00,39.03,39.05,39.0,39.04,29400.0,24.8088,24.8215,24.7897,24.8152,29400.0
2011-10-26 14:40:00,39.04,39.06,38.96,39.04,74500.0,24.8152,24.8279,24.7643,24.8152,74500.0
2011-10-26 14:45:00,39.05,39.05,39.01,39.04,39800.0,24.8215,24.8215,24.7961,24.8152,39800.0
2011-10-26 14:50:00,39.03,39.04,38.98,38.98,24100.0,24.8088,24.8152,24.777,24.777,24100.0
2011-10-26 14:55:00,38.98,39.0,38.92,38.97,46000.0,24.777,24.7897,24.7389,24.7707,46000.0
2011-10-26 15:00:00,38.97,39.02,38.97,39.01,43400.0,24.7707,24.8024,24.7707,24.7961,43400.0
2011-10-26 15:05:00,39.01,39.01,38.95,38.99,37100.0,24.7961,24.7961,24.758,24.7834,37100.0
2011-10-26 15:10:00,38.99,39.02,38.96,39.02,45700.0,24.7834,24.8024,24.7643,24.8024,45700.0
2011-10-26 15:15:00,39.02,39.05,38.98,38.98,25600.0,24.8024,24.8215,24.777,24.777,25600.0
2011-10-26 15:20:00,38.98,39.01,38.91,38.93,83700.0,24.777,24.7961,24.7325,24.7452,83700.0
2011-10-26 15:25:00,38.93,39.0,38.92,39.0,48500.0,24.7452,24.7897,24.7389,24.7897,48500.0
2011-10-26 15:30:00,39.0,39.05,38.96,39.04,63300.0,24.7897,24.8215,24.7643,24.8152,63300.0
2011-10-26 15:35:00,39.04,39.04,38.97,38.98,83800.0,24.8152,24.8152,24.7707,24.777,83800.0
2011-10-26 15:40:00,38.98,39.05,38.98,39.02,79000.0,24.777,24.8215,24.777,24.8024,79000.0
2011-10-26 15:45:00,39.02,39.03,38.95,38.98,113000.0,24.8024,24.8088,24.758,24.777,113000.0
2011-10-26 15:50:00,38.98,39.0,38.93,38.96,140600.0,24.777,24.7897,24.7452,24.7643,140600.0
2011-10-26 15:55:00,38.96,39.0,38.92,39.0,243400.0,24.7643,24.7897,24.7389,24.7897,243400.0
2011-10-27 09:30:00,39.66,39.77,39.07,39.08,178300.0,25.2093,25.2792,24.8342,24.8406,178300.0
2011-10-27 09:35:00,39.08,39.27,39.07,39.22,137100.0,24.8406,24.9614,24.8342,24.9296,137100.0
2011-10-27 09:40:00,39.2,39.24,39.15,39.22,99500.0,24.9169,24.9423,24.8851,24.9296,99500.0
2011-10-27 09:45:00,39.23,39.28,39.19,39.21,88300.0,24.9359,24.9677,24.9105,24.9232,88300.0
2011-10-27 09:50:00,39.2,39.3,39.18,39.21,81600.0,24.9169,24.9804,24.9041,24.9232,81600.0
2011-10-27 09:55:00,39.22,39.29,39.21,39.28,46200.0,24.9296,24.9741,24.9232,24.9677,46200.0
2011-10-27 10:00:00,39.26,39.34,39.22,39.3,51600.0,24.955,25.0059,24.9296,24.9804,51600.0
2011-10-27 10:05:00,39.3,39.32,39.27,39.3,38500.0,24.9804,24.9931,24.9614,24.9804,38500.0
2011-10-27 10:10:00,39.3,39.32,39.23,39.28,37500.0,24.9804,24.9931,24.9359,24.9677,37500.0
2011-10-27 10:15:00,39.29,39.32,39.29,39.32,40100.0,24.9741,24.9931,24.9741,24.9931,40100.0
2011-10-27 10:20:00,39.32,39.32,39.27,39.29,31100.0,24.9931,24.9931,24.9614,24.9741,31100.0
2011-10-27 10:25:00,39.3,39.3,39.22,39.24,32600.0,24.9804,24.9804,24.9296,24.9423,32600.0
2011-10-27 10:30:00,39.24,39.24,39.21,39.24,42900.0,24.9423,24.9423,24.9232,24.9423,42900.0
2011-10-27 10:35:00,39.24,39.25,39.15,39.16,52700.0,24.9423,24.9486,24.8851,24.8914,52700.0
2011-10-27 10:40:00,39.16,39.23,39.16,39.22,22400.0,24.8914,24.9359,24.8914,24.9296,22400.0
2011-10-27 10:45:00,39.22,39.26,39.21,39.22,31700.0,24.9296,24.955,24.9232,24.9296,31700.0
2011-10-27 10:50:00,39.23,39.24,39.21,39.23,18300.0,24.9359,24.9423,24.9232,24.9359,18300.0
2011-10-27 10:55:00,39.24,39.26,39.22,39.23,28400.0,24.9423,24.955,24.9296,24.9359,28400.0
2011-10-27 11:00:00,39.22,39.27,39.21,39.25,27400.0,24.9296,24.9614,24.9232,24.9486,27400.0
2011-10-27 11:05:00,39.26,39.29,39.24,39.28,26800.0,24.955,24.9741,24.9423,24.9677,26800.0
2011-10-27 11:10:00,39.28,39.28,39.25,39.27,29600.0,24.9677,24.9677,24.9486,24.9614,29600.0
2011-10-27 11:15:00,39.27,39.31,39.27,39.3,17800.0,24.9614,24.9868,24.9614,24.9804,17800.0
2011-10-27 11:20:00,39.3,39.33,39.26,39.3,28700.0,24.9804,24.9995,24.955,24.9804,28700.0
2011-10-27 11:25:00,39.3,39.32,39.28,39.32,16800.0,24.9804,24.9931,24.9677,24.9931,16800.0
2011-10-27 11:30:00,39.32,39.37,39.32,39.37,22400.0,24.9931,25.0249,24.9931,25.0249,22400.0
2011-10-27 11:35:00,39.38,39.44,39.37,39.43,25900.0,25.0313,25.0694,25.0249,25.0631,25900.0
2011-10-27 11:40:00,39.43,39.43,39.38,39.41,19800.0,25.0631,25.0631,25.0313,25.0503,19800.0
2011-10-27 11:45:00,39.41,39.48,39.41,39.46,22400.0,25.0503,25.0948,25.0503,25.0821,22400.0
2011-10-27 11:50:00,39.47,39.47,39.41,39.43,17300.0,25.0885,25.0885,25.0503,25.0631,17300.0
2011-10-27 11:55:00,39.42,39.49,39.42,39.47,39500.0,25.0567,25.1012,25.0567,25.0885,39500.0
2011-10-27 12:00:00,39.47,39.55,39.46,39.54,61300.0,25.0885,25.1393,25.0821,25.133,61300.0
2011-10-27 12:05:00,39.54,39.55,39.52,39.53,23200.0,25.133,25.1393,25.1203,25.1266,23200.0
2011-10-27 12:10:00,39.53,39.55,39.53,39.53,37400.0,25.1266,25.1393,25.1266,25.1266,37400.0
2011-10-27 12:15:00,39.54,39.57,39.54,39.57,25500.0,25.133,25.152,25.133,25.152,25500.0
2011-10-27 12:20:00,39.57,39.58,39.4,39.4,70700.0,25.152,25.1584,25.044,25.044,70700.0
2011-10-27 12:25:00,39.4,39.46,39.4,39.44,22600.0,25.044,25.0821,25.044,25.0694,22600.0
2011-10-27 12:30:00,39.44,39.45,39.43,39.43,41000.0,25.0694,25.0758,25.0631,25.0631,41000.0
2011-10-27 12:35:00,39.43,39.44,39.39,39.39,16100.0,25.0631,25.0694,25.0376,25.0376,16100.0
2011-10-27 12:40:00,39.39,39.4,39.37,39.38,21200.0,25.0376,25.044,25.0249,25.0313,21200.0
2011-10-27 12:45:00,39.38,39.41,39.38,39.4,28200.0,25.0313,25.0503,25.0313,25.044,28200.0
2011-10-27 12:50:00,39.41,39.42,39.4,39.41,19900.0,25.0503,25.0567,25.044,25.0503,19900.0
2011-10-27 12:55:00,39.41,39.43,39.4,39.42,24100.0,25.0503,25.0631,25.044,25.0567,24100.0
2011-10-27 13:00:00,39.42,39.43,39.41,39.42,40300.0,25.0567,25.0631,25.0503,25.0567,40300.0
2011-10-27 13:05:00,39.41,39.44,39.41,39.43,21600.0,25.0503,25.0694,25.0503,25.0631,21600.0
2011-10-27 13:10:00,39.43,39.48,39.42,39.48,81400.0,25.0631,25.0948,25.0567,25.0948,81400.0
2011-10-27 13:15:00,39.49,39.5,39.45,39.47,54500.0,25.1012,25.1076,25.0758,25.0885,54500.0
2011-10-27 13:20:00,39.44,39.45,39.31,39.31,37700.0,25.0694,25.0758,24.9868,24.9868,37700.0
2011-10-27 13:25:00,39.31,39.32,39.27,39.29,36100.0,24.9868,24.9931,24.9614,24.9741,36100.0
2011-10-27 13:30:00,39.29,39.32,39.26,39.26,31100.0,24.9741,24.9931,24.955,24.955,31100.0
2011-10-27 13:35:00,39.27,39.29,39.2,39.2,67700.0,24.9614,24.9741,24.9169,24.9169,67700.0
2011-10-27 13:40:00,39.2,39.22,39.2,39.2,41100.0,24.9169,24.9296,24.9169,24.9169,41100.0
2011-10-27 13:45:00,39.2,39.21,39.17,39.2,47300.0,24.9169,24.9232,24.8978,24.9169,47300.0
2011-10-27 13:50:00,39.2,39.22,39.18,39.21,54200.0,24.9169,24.9296,24.9041,24.9232,54200.0
2011-10-27 13:55:00,39.21,39.22,39.13,39.14,58200.0,24.9232,24.9296,24.8724,24.8787,58200.0
2011-10-27 14:00:00,39.14,39.29,39.14,39.29,66200.0,24.8787,24.9741,24.8787,24.9741,66200.0
2011-10-27 14:05:00,39.28,39.29,39.2,39.22,42600.0,24.9677,24.9741,24.9169,24.9296,42600.0
2011-10-27 14:10:00,39.21,39.3,39.21,39.3,46000.0,24.9232,24.9804,24.9232,24.9804,46000.0
2011-10-27 14:15:00,39.29,39.29,39.24,39.26,30700.0,24.9741,24.9741,24.9423,24.955,30700.0
2011-10-27 14:20:00,39.26,39.29,39.25,39.25,28500.0,24.955,24.9741,24.9486,24.9486,28500.0
2011-10-27 14:25:00,39.25,39.33,39.23,39.32,60200.0,24.9486,24.9995,24.9359,24.9931,60200.0
2011-10-27 14:30:00,39.32,39.32,39.24,39.25,43200.0,24.9931,24.9931,24.9423,24.9486,43200.0
2011-10-27 14:35:00,39.26,39.27,39.21,39.24,47300.0,24.955,24.9614,24.9232,24.9423,47300.0
2011-10-27 14:40:00,39.24,39.3,39.24,39.24,42000.0,24.9423,24.9804,24.9423,24.9423,42000.0
2011-10-27 14:45:00,39.24,39.28,39.22,39.23,53000.0,24.9423,24.9677,24.9296,24.9359,53000.0
2011-10-27 14:50:00,39.22,39.23,39.2,39.2,56900.0,24.9296,24.9359,24.9169,24.9169,56900.0
2011-10-27 14:55:00,39.21,39.22,39.19,39.19,62600.0,24.9232,24.9296,24.9105,24.9105,62600.0
2011-10-27 15:00:00,39.19,39.24,39.19,39.23,89500.0,24.9105,24.9423,24.9105,24.9359,89500.0
2011-10-27 15:05:00,39.23,39.31,39.2,39.27,103800.0,24.9359,24.9868,24.9169,24.9614,103800.0
2011-10-27 15:10:00,39.28,39.3,39.26,39.29,59500.0,24.9677,24.9804,24.955,24.9741,59500.0
2011-10-27 15:15:00,39.29,39.36,39.28,39.33,141700.0,24.9741,25.0186,24.9677,24.9995,141700.0
2011-10-27 15:20:00,39.33,39.42,39.31,39.39,100100.0,24.9995,25.0567,24.9868,25.0376,100100.0
2011-10-27 15:25:00,39.39,39.43,39.38,39.4,84200.0,25.0376,25.0631,25.0313,25.044,84200.0
2011-10-27 15:30:00,39.4,39.43,39.4,39.41,94500.0,25.044,25.0631,25.044,25.0503,94500.0
2011-10-27 15:35:00,39.42,39.43,39.36,39.42,94700.0,25.0567,25.0631,25.0186,25.0567,94700.0
2011-10-27 15:40:00,39.41,39.43,39.38,39.4,126900.0,25.0503,25.0631,25.0313,25.044,126900.0
2011-10-27 15:45:00,39.4,39.41,39.28,39.3,209200.0,25.044,25.0503,24.9677,24.9804,209200.0
2011-10-27 15:50:00,39.35,39.35,39.24,39.25,325300.0,25.0122,25.0122,24.9423,24.9486,325300.0
2011-10-27 15:55:00,39.24,39.32,39.19,39.3,513100.0,24.9423,24.9931,24.9105,24.9804,513100.0
2011-10-28 09:30:00,39.29,39.44,39.17,39.39,127600.0,24.9741,25.0694,24.8978,25.0376,127600.0
2011-10-28 09:35:00,39.38,39.45,39.34,39.44,37700.0,25.0313,25.0758,25.0059,25.0694,37700.0
2011-10-28 09:40:00,39.44,39.44,39.21,39.24,41200.0,25.0694,25.0694,24.9232,24.9423,41200.0
2011-10-28 09:45:00,39.23,39.28,39.21,39.21,59500.0,24.9359,24.9677,24.9232,24.9232,59500.0
2011-10-28 09:50:00,39.21,39.35,39.21,39.34,29300.0,24.9232,25.0122,24.9232,25.0059,29300.0
2011-10-28 09:55:00,39.36,39.37,39.29,39.34,36900.0,25.0186,25.0249,24.9741,25.0059,36900.0
2011-10-28 10:00:00,39.34,39.39,39.33,39.36,31400.0,25.0059,25.0376,24.9995,25.0186,31400.0
2011-10-28 10:05:00,39.36,39.36,39.26,39.26,34800.0,25.0186,25.0186,24.955,24.955,34800.0
2011-10-28 10:10:00,39.26,39.27,39.21,39.21,49900.0,24.955,24.9614,24.9232,24.9232,49900.0
2011-10-28 10:15:00,39.21,39.23,39.16,39.22,19800.0,24.9232,24.9359,24.8914,24.9296,19800.0
2011-10-28 10:20:00,39.22,39.23,39.15,39.16,40000.0,24.9296,24.9359,24.8851,24.8914,40000.0
2011-10-28 10:25:00,39.17,39.19,39.1,39.11,143400.0,24.8978,24.9105,24.8533,24.8597,143400.0
2011-10-28 10:30:00,39.1,39.15,39.07,39.08,138200.0,24.8533,24.8851,24.8342,24.8406,138200.0
2011-10-28 10:35:00,39.07,39.11,39.04,39.04,77600.0,24.8342,24.8597,24.8152,24.8152,77600.0
2011-10-28 10:40:00,39.05,39.09,39.04,39.07,81400.0,24.8215,24.8469,24.8152,24.8342,81400.0
2011-10-28 10:45:00,39.08,39.08,39.04,39.04,19500.0,24.8406,24.8406,24.8152,24.8152,19500.0
2011-10-28 10:50:00,39.05,39.05,39.01,39.02,28800.0,24.8215,24.8215,24.7961,24.8024,28800.0
2011-10-28 10:55:00,39.03,39.04,39.01,39.03,80500.0,24.8088,24.8152,24.7961,24.8088,80500.0
2011-10-28 11:00:00,39.04,39.05,39.0,39.01,49600.0,24.8152,24.8215,24.7897,24.7961,49600.0
2011-10-28 11:05:00,39.01,39.02,38.99,38.99,41600.0,24.7961,24.8024,24.7834,24.7834,41600.0
2011-10-28 11:10:00,38.99,39.0,38.97,38.97,22800.0,24.7834,24.7897,24.7707,24.7707,22800.0
2011-10-28 11:15:00,38.97,38.98,38.93,38.93,32700.0,24.7707,24.777,24.7452,24.7452,32700.0
2011-10-28 11:20:00,38.94,38.95,38.9,38.9,68700.0,24.7516,24.758,24.7262,24.7262,68700.0
2011-10-28 11:25:00,38.9,38.9,38.86,38.89,37600.0,24.7262,24.7262,24.7007,24.7198,37600.0
2011-10-28 11:30:00,38.89,38.96,38.83,38.95,74600.0,24.7198,24.7643,24.6817,24.758,74600.0
2011-10-28 11:35:00,38.96,39.0,38.95,39.0,37100.0,24.7643,24.7897,24.758,24.7897,37100.0
2011-10-28 11:40:00,38.99,39.04,38.98,38.98,65400.0,24.7834,24.8152,24.777,24.777,65400.0
2011-10-28 11:45:00,38.99,39.0,38.95,38.95,33900.0,24.7834,24.7897,24.758,24.758,33900.0
2011-10-28 11:50:00,38.95,38.99,38.95,38.97,31400.0,24.758,24.7834,24.758,24.7707,31400.0
2011-10-28 11:55:00,38.97,39.0,38.96,38.98,38600.0,24.7707,24.7897,24.7643,24.777,38600.0
2011-10-28 12:00:00,38.98,38.98,38.89,38.89,47900.0,24.777,24.777,24.7198,24.7198,47900.0
2011-10-28 12:05:00,38.89,38.9,38.86,38.86,62600.0,24.7198,24.7262,24.7007,24.7007,62600.0
2011-10-28 12:10:00,38.86,38.96,38.86,38.95,48200.0,24.7007,24.7643,24.7007,24.758,48200.0
2011-10-28 12:15:00,38.96,38.96,38.92,38.92,14500.0,24.7643,24.7643,24.7389,24.7389,14500.0
2011-10-28 12:20:00,38.93,38.93,38.92,38.93,21300.0,24.7452,24.7452,24.7389,24.7452,21300.0
2011-10-28 12:25:00,38.92,38.92,38.87,38.88,35100.0,24.7389,24.7389,24.7071,24.7135,35100.0
2011-10-28 12:30:00,38.88,38.92,38.87,38.92,41000.0,24.7135,24.7389,24.7071,24.7389,41000.0
2011-10-28 12:35:00,38.91,38.93,38.91,38.93,33300.0,24.7325,24.7452,24.7325,24.7452,33300.0
2011-10-28 12:40:00,38.93,38.98,38.91,38.96,43000.0,24.7452,24.777,24.7325,24.7643,43000.0
2011-10-28 12:45:00,38.96,38.98,38.89,38.9,66600.0,24.7643,24.777,24.7198,24.7262,66600.0
2011-10-28 12:50:00,38.89,38.9,38.85,38.87,56700.0,24.7198,24.7262,24.6944,24.7071,56700.0
2011-10-28 12:55:00,38.87,38.89,38.86,38.87,36300.0,24.7071,24.7198,24.7007,24.7071,36300.0
2011-10-28 13:00:00,38.87,38.89,38.87,38.88,26300.0,24.7071,24.7198,24.7071,24.7135,26300.0
2011-10-28 13:05:00,38.88,38.91,38.87,38.88,61800.0,24.7135,24.7325,24.7071,24.7135,61800.0
2011-10-28 13:10:00,38.87,38.92,38.86,38.92,37700.0,24.7071,24.7389,24.7007,24.7389,37700.0
2011-10-28 13:15:00,38.92,38.94,38.88,38.89,26700.0,24.7389,24.7516,24.7135,24.7198,26700.0
2011-10-28 13:20:00,38.89,38.94,38.89,38.94,29600.0,24.7198,24.7516,24.7198,24.7516,29600.0
2011-10-28 13:25:00,38.94,38.97,38.94,38.97,32500.0,24.7516,24.7707,24.7516,24.7707,32500.0
2011-10-28 13:30:00,38.97,39.0,38.96,38.97,40600.0,24.7707,24.7897,24.7643,24.7707,40600.0
2011-10-28 13:35:00,38.97,39.02,38.96,39.01,104000.0,24.7707,24.8024,24.7643,24.7961,104000.0
2011-10-28 13:40:00,39.02,39.06,39.0,39.03,101500.0,24.8024,24.8279,24.7897,24.8088,101500.0
2011-10-28 13:45:00,39.03,39.08,39.01,39.02,85800.0,24.8088,24.8406,24.7961,24.8024,85800.0
2011-10-28 13:50:00,39.02,39.06,39.0,39.01,38900.0,24.8024,24.8279,24.7897,24.7961,38900.0
2011-10-28 13:55:00,39.02,39.06,39.01,39.05,37600.0,24.8024,24.8279,24.7961,24.8215,37600.0
2011-10-28 14:00:00,39.05,39.1,39.04,39.09,49900.0,24.8215,24.8533,24.8152,24.8469,49900.0
2011-10-28 14:05:00,39.1,39.1,39.0,39.01,52100.0,24.8533,24.8533,24.7897,24.7961,52100.0
2011-10-28 14:10:00,39.01,39.01,38.98,39.0,67600.0,24.7961,24.7961,24.777,24.7897,67600.0
2011-10-28 14:15:00,38.99,39.0,38.97,38.98,82500.0,24.7834,24.7897,24.7707,24.777,82500.0
2011-10-28 14:20:00,38.98,39.05,38.98,39.04,50300.0,24.777,24.8215,24.777,24.8152,50300.0
2011-10-28 14:25:00,39.04,39.04,39.0,39.02,32800.0,24.8152,24.8152,24.7897,24.8024,32800.0
2011-10-28 14:30:00,39.02,39.05,39.01,39.05,58200.0,24.8024,24.8215,24.7961,24.8215,58200.0
2011-10-28 14:35:00,39.05,39.05,39.0,39.01,53000.0,24.8215,24.8215,24.7897,24.7961,53000.0
2011-10-28 14:40:00,39.02,39.02,39.0,39.02,28300.0,24.8024,24.8024,24.7897,24.8024,28300.0
2011-10-28 14:45:00,39.02,39.02,39.0,39.01,59000.0,24.8024,24.8024,24.7897,24.7961,59000.0
2011-10-28 14:50:00,39.0,39.02,38.99,38.99,32400.0,24.7897,24.8024,24.7834,24.7834,32400.0
2011-10-28 14:55:00,38.99,39.02,38.98,39.02,15000.0,24.7834,24.8024,24.777,24.8024,15000.0
2011-10-28 15:00:00,39.02,39.11,39.01,39.1,73900.0,24.8024,24.8597,24.7961,24.8533,73900.0
2011-10-28 15:05:00,39.09,39.13,39.07,39.12,58100.0,24.8469,24.8724,24.8342,24.866,58100.0
2011-10-28 15:10:00,39.13,39.14,39.11,39.14,42200.0,24.8724,24.8787,24.8597,24.8787,42200.0
2011-10-28 15:15:00,39.13,39.14,39.04,39.06,42100.0,24.8724,24.8787,24.8152,24.8279,42100.0
2011-10-28 15:20:00,39.05,39.07,39.04,39.07,36200.0,24.8215,24.8342,24.8152,24.8342,36200.0
2011-10-28 15:25:00,39.07,39.08,39.06,39.08,37600.0,24.8342,24.8406,24.8279,24.8406,37600.0
2011-10-28 15:30:00,39.07,39.08,39.02,39.05,45100.0,24.8342,24.8406,24.8024,24.8215,45100.0
2011-10-28 15:35:00,39.05,39.07,39.02,39.07,51800.0,24.8215,24.8342,24.8024,24.8342,51800.0
2011-10-28 15:40:00,39.06,39.12,39.06,39.1,77200.0,24.8279,24.866,24.8279,24.8533,77200.0
2011-10-28 15:45:00,39.11,39.14,39.08,39.14,106900.0,24.8597,24.8787,24.8406,24.8787,106900.0
2011-10-28 15:50:00,39.14,39.19,39.1,39.19,168000.0,24.8787,24.9105,24.8533,24.9105,168000.0
2011-10-28 15:55:00,39.19,39.19,39.13,39.14,250300.0,24.9105,24.9105,24.8724,24.8787,250300.0
2011-10-31 09:30:00,39.04,39.18,39.03,39.12,59600.0,24.8152,24.9041,24.8088,24.866,59600.0
2011-10-31 09:35:00,39.13,39.14,39.03,39.12,40300.0,24.8724,24.8787,24.8088,24.866,40300.0
2011-10-31 09:40:00,39.13,39.14,39.02,39.07,26700.0,24.8724,24.8787,24.8024,24.8342,26700.0
2011-10-31 09:45:00,39.07,39.11,39.01,39.07,68300.0,24.8342,24.8597,24.7961,24.8342,68300.0
2011-10-31 09:50:00,39.07,39.15,39.04,39.13,49700.0,24.8342,24.8851,24.8152,24.8724,49700.0
2011-10-31 09:55:00,39.14,39.15,39.05,39.15,19700.0,24.8787,24.8851,24.8215,24.8851,19700.0
2011-10-31 10:00:00,39.15,39.15,39.11,39.13,15000.0,24.8851,24.8851,24.8597,24.8724,15000.0
2011-10-31 10:05:00,39.12,39.18,39.12,39.12,15800.0,24.866,24.9041,24.866,24.866,15800.0
2011-10-31 10:10:00,39.12,39.16,39.06,39.06,44700.0,24.866,24.8914,24.8279,24.8279,44700.0
2011-10-31 10:15:00,39.07,39.07,38.98,38.98,39700.0,24.8342,24.8342,24.777,24.777,39700.0
2011-10-31 10:20:00,38.98,38.99,38.92,38.92,46200.0,24.777,24.7834,24.7389,24.7389,46200.0
2011-10-31 10:25:00,38.92,38.93,38.91,38.92,18800.0,24.7389,24.7452,24.7325,24.7389,18800.0
2011-10-31 10:30:00,38.93,39.04,38.93,38.99,65800.0,24.7452,24.8152,24.7452,24.7834,65800.0
2011-10-31 10:35:00,38.99,39.07,38.97,39.07,29400.0,24.7834,24.8342,24.7707,24.8342,29400.0
2011-10-31 10:40:00,39.07,39.07,38.99,39.01,34600.0,24.8342,24.8342,24.7834,24.7961,34600.0
2011-10-31 10:45:00,39.01,39.03,38.99,38.99,40000.0,24.7961,24.8088,24.7834,24.7834,40000.0
2011-10-31 10:50:00,39.0,39.12,38.99,39.11,68600.0,24.7897,24.866,24.7834,24.8597,68600.0
2011-10-31 10:55:00,39.1,39.14,39.08,39.08,77700.0,24.8533,24.8787,24.8406,24.8406,77700.0
2011-10-31 11:00:00,39.08,39.11,39.02,39.02,92600.0,24.8406,24.8597,24.8024,24.8024,92600.0
2011-10-31 11:05:00,39.02,39.06,38.99,39.06,18700.0,24.8024,24.8279,24.7834,24.8279,18700.0
2011-10-31 11:10:00,39.07,39.08,38.98,38.99,71500.0,24.8342,24.8406,24.777,24.7834,71500.0
2011-10-31 11:15:00,38.99,39.02,38.94,38.95,70000.0,24.7834,24.8024,24.7516,24.758,70000.0
2011-10-31 11:20:00,38.94,38.96,38.93,38.95,40600.0,24.7516,24.7643,24.7452,24.758,40600.0
2011-10-31 11:25:00,38.96,39.03,38.95,39.02,42700.0,24.7643,24.8088,24.758,24.8024,42700.0
2011-10-31 11:30:00,39.02,39.09,39.02,39.09,24500.0,24.8024,24.8469,24.8024,24.8469,24500.0
2011-10-31 11:35:00,39.08,39.13,39.08,39.12,26700.0,24.8406,24.8724,24.8406,24.866,26700.0
2011-10-31 11:40:00,39.13,39.15,39.1,39.11,30400.0,24.8724,24.8851,24.8533,24.8597,30400.0
2011-10-31 11:45:00,39.11,39.12,39.04,39.04,82000.0,24.8597,24.866,24.8152,24.8152,82000.0
2011-10-31 11:50:00,39.05,39.05,39.02,39.02,38400.0,24.8215,24.8215,24.8024,24.8024,38400.0
2011-10-31 11:55:00,39.02,39.03,39.0,39.01,67700.0,24.8024,24.8088,24.7897,24.7961,67700.0
2011-10-31 12:00:00,39.01,39.03,38.99,38.99,47500.0,24.7961,24.8088,24.7834,24.7834,47500.0
2011-10-31 12:05:00,38.99,39.0,38.98,38.98,57600.0,24.7834,24.7897,24.777,24.777,57600.0
2011-10-31 12:10:00,38.98,39.0,38.98,38.99,33700.0,24.777,24.7897,24.777,24.7834,33700.0
2011-10-31 12:15:00,38.99,38.99,38.95,38.95,59400.0,24.7834,24.7834,24.758,24.758,59400.0
2011-10-31 12:20:00,38.95,38.95,38.91,38.92,40100.0,24.758,24.758,24.7325,24.7389,40100.0
2011-10-31 12:25:00,38.91,38.92,38.82,38.82,69600.0,24.7325,24.7389,24.6753,24.6753,69600.0
2011-10-31 12:30:00,38.83,38.84,38.82,38.83,35100.0,24.6817,24.688,24.6753,24.6817,35100.0
2011-10-31 12:35:00,38.83,38.84,38.82,38.83,20800.0,24.6817,24.688,24.6753,24.6817,20800.0
2011-10-31 12:40:00,38.83,38.83,38.82,38.83,10000.0,24.6817,24.6817,24.6753,24.6817,10000.0
2011-10-31 12:45:00,38.82,38.83,38.82,38.83,41400.0,24.6753,24.6817,24.6753,24.6817,41400.0
2011-10-31 12:50:00,38.82,38.84,38.82,38.83,23900.0,24.6753,24.688,24.6753,24.6817,23900.0
2011-10-31 12:55:00,38.84,38.87,38.83,38.84,45400.0,24.688,24.7071,24.6817,24.688,45400.0
2011-10-31 13:00:00,38.84,38.84,38.77,38.79,65400.0,24.688,24.688,24.6435,24.6563,65400.0
2011-10-31 13:05:00,38.78,38.86,38.78,38.83,140100.0,24.6499,24.7007,24.6499,24.6817,140100.0
2011-10-31 13:10:00,38.83,38.85,38.82,38.84,25800.0,24.6817,24.6944,24.6753,24.688,25800.0
2011-10-31 13:15:00,38.84,38.86,38.83,38.84,19300.0,24.688,24.7007,24.6817,24.688,19300.0
2011-10-31 13:20:00,38.84,38.84,38.78,38.78,34000.0,24.688,24.688,24.6499,24.6499,34000.0
2011-10-31 13:25:00,38.79,38.83,38.77,38.81,36400.0,24.6563,24.6817,24.6435,24.669,36400.0
2011-10-31 13:30:00,38.82,38.85,38.81,38.84,26100.0,24.6753,24.6944,24.669,24.688,26100.0
2011-10-31 13:35:00,38.84,38.86,38.83,38.84,22400.0,24.688,24.7007,24.6817,24.688,22400.0
2011-10-31 13:40:00,38.84,38.85,38.83,38.85,43400.0,24.688,24.6944,24.6817,24.6944,43400.0
2011-10-31 13:45:00,38.85,38.86,38.83,38.84,37300.0,24.6944,24.7007,24.6817,24.688,37300.0
2011-10-31 13:50:00,38.84,38.85,38.83,38.83,19100.0,24.688,24.6944,24.6817,24.6817,19100.0
2011-10-31 13:55:00,38.83,38.84,38.8,38.8,19500.0,24.6817,24.688,24.6626,24.6626,19500.0
2011-10-31 14:00:00,38.8,38.82,38.79,38.82,40400.0,24.6626,24.6753,24.6563,24.6753,40400.0
2011-10-31 14:05:00,38.82,38.85,38.8,38.82,64100.0,24.6753,24.6944,24.6626,24.6753,64100.0
2011-10-31 14:10:00,38.82,38.82,38.79,38.81,17200.0,24.6753,24.6753,24.6563,24.669,17200.0
2011-10-31 14:15:00,38.81,38.82,38.8,38.81,19500.0,24.669,24.6753,24.6626,24.669,19500.0
2011-10-31 14:20:00,38.81,38.84,38.8,38.83,14700.0,24.669,24.688,24.6626,24.6817,14700.0
2011-10-31 14:25:00,38.83,38.85,38.82,38.85,15200.0,24.6817,24.6944,24.6753,24.6944,15200.0
2011-10-31 14:30:00,38.84,38.86,38.83,38.84,15600.0,24.688,24.7007,24.6817,24.688,15600.0
2011-10-31 14:35:00,38.83,38.84,38.76,38.76,42700.0,24.6817,24.688,24.6372,24.6372,42700.0
2011-10-31 14:40:00,38.76,38.78,38.75,38.78,34600.0,24.6372,24.6499,24.6308,24.6499,34600.0
2011-10-31 14:45:00,38.77,38.8,38.77,38.8,19300.0,24.6435,24.6626,24.6435,24.6626,19300.0
2011-10-31 14:50:00,38.8,38.8,38.74,38.75,75000.0,24.6626,24.6626,24.6245,24.6308,75000.0
2011-10-31 14:55:00,38.74,38.76,38.74,38.76,64900.0,24.6245,24.6372,24.6245,24.6372,64900.0
2011-10-31 15:00:00,38.76,38.76,38.67,38.7,156400.0,24.6372,24.6372,24.58,24.599,156400.0
2011-10-31 15:05:00,38.69,38.71,38.69,38.7,56000.0,24.5927,24.6054,24.5927,24.599,56000.0
2011-10-31 15:10:00,38.71,38.71,38.67,38.68,62700.0,24.6054,24.6054,24.58,24.5863,62700.0
2011-10-31 15:15:00,38.68,38.68,38.65,38.66,50800.0,24.5863,24.5863,24.5673,24.5736,50800.0
2011-10-31 15:20:00,38.65,38.72,38.65,38.72,45400.0,24.5673,24.6118,24.5673,24.6118,45400.0
2011-10-31 15:25:00,38.71,38.74,38.67,38.7,56400.0,24.6054,24.6245,24.58,24.599,56400.0
2011-10-31 15:30:00,38.7,38.7,38.68,38.7,71500.0,24.599,24.599,24.5863,24.599,71500.0
2011-10-31 15:35:00,38.69,38.71,38.68,38.69,93000.0,24.5927,24.6054,24.5863,24.5927,93000.0
2011-10-31 15:40:00,38.7,38.7,38.65,38.68,97500.0,24.599,24.599,24.5673,24.5863,97500.0
2011-10-31 15:45:00,38.67,38.69,38.59,38.66,195400.0,24.58,24.5927,24.5291,24.5736,195400.0
2011-10-31 15:50:00,38.66,38.7,38.63,38.68,154400.0,24.5736,24.599,24.5546,24.5863,154400.0
2011-10-31 15:55:00,38.69,38.69,38.53,38.54,312300.0,24.5927,24.5927,24.491,24.4973,312300.0
2011-11-01 09:30:00,38.11,38.39,38.01,38.07,244800.0,24.224,24.402,24.1605,24.1986,244800.0
2011-11-01 09:35:00,38.07,38.14,38.02,38.05,104400.0,24.1986,24.2431,24.1668,24.1859,104400.0
2011-11-01 09:40:00,38.05,38.21,38.02,38.21,66500.0,24.1859,24.2876,24.1668,24.2876,66500.0
2011-11-01 09:45:00,38.21,38.23,38.06,38.11,75100.0,24.2876,24.3003,24.1922,24.224,75100.0
2011-11-01 09:50:00,38.11,38.18,38.09,38.15,91100.0,24.224,24.2685,24.2113,24.2494,91100.0
2011-11-01 09:55:00,38.16,38.16,38.07,38.12,61900.0,24.2558,24.2558,24.1986,24.2304,61900.0
2011-11-01 10:00:00,38.11,38.13,38.0,38.07,176500.0,24.224,24.2367,24.1541,24.1986,176500.0
2011-11-01 10:05:00,38.06,38.06,37.99,38.01,66200.0,24.1922,24.1922,24.1477,24.1605,66200.0
2011-11-01 10:10:00,38.01,38.19,37.99,38.16,58000.0,24.1605,24.2749,24.1477,24.2558,58000.0
2011-11-01 10:15:00,38.16,38.22,38.14,38.2,55700.0,24.2558,24.2939,24.2431,24.2812,55700.0
2011-11-01 10:20:00,38.2,38.22,38.15,38.17,121600.0,24.2812,24.2939,24.2494,24.2622,121600.0
2011-11-01 10:25:00,38.18,38.31,38.17,38.3,104100.0,24.2685,24.3511,24.2622,24.3448,104100.0
2011-11-01 10:30:00,38.3,38.36,38.29,38.35,36000.0,24.3448,24.3829,24.3384,24.3766,36000.0
2011-11-01 10:35:00,38.34,38.35,38.23,38.25,42700.0,24.3702,24.3766,24.3003,24.313,42700.0
2011-11-01 10:40:00,38.24,38.27,38.2,38.21,34500.0,24.3067,24.3257,24.2812,24.2876,34500.0
2011-11-01 10:45:00,38.21,38.23,38.17,38.23,35100.0,24.2876,24.3003,24.2622,24.3003,35100.0
2011-11-01 10:50:00,38.23,38.29,38.22,38.29,44600.0,24.3003,24.3384,24.2939,24.3384,44600.0
2011-11-01 10:55:00,38.28,38.32,38.24,38.3,30800.0,24.3321,24.3575,24.3067,24.3448,30800.0
2011-11-01 11:00:00,38.3,38.32,38.27,38.29,55100.0,24.3448,24.3575,24.3257,24.3384,55100.0
2011-11-01 11:05:00,38.29,38.35,38.28,38.34,46000.0,24.3384,24.3766,24.3321,24.3702,46000.0
2011-11-01 11:10:00,38.34,38.39,38.33,38.38,10700.0,24.3702,24.402,24.3639,24.3956,10700.0
2011-11-01 11:15:00,38.39,38.45,38.38,38.44,29800.0,24.402,24.4401,24.3956,24.4338,29800.0
2011-11-01 11:20:00,38.45,38.45,38.4,38.4,22600.0,24.4401,24.4401,24.4084,24.4084,22600.0
2011-11-01 11:25:00,38.4,38.4,38.33,38.33,57800.0,24.4084,24.4084,24.3639,24.3639,57800.0
2011-11-01 11:30:00,38.33,38.39,38.32,38.35,53500.0,24.3639,24.402,24.3575,24.3766,53500.0
2011-11-01 11:35:00,38.36,38.41,38.34,38.38,50600.0,24.3829,24.4147,24.3702,24.3956,50600.0
2011-11-01 11:40:00,38.38,38.4,38.35,38.36,79500.0,24.3956,24.4084,24.3766,24.3829,79500.0
2011-11-01 11:45:00,38.35,38.42,38.35,38.4,57600.0,24.3766,24.4211,24.3766,24.4084,57600.0
2011-11-01 11:50:00,38.39,38.4,38.35,38.36,52300.0,24.402,24.4084,24.3766,24.3829,52300.0
2011-11-01 11:55:00,38.37,38.4,38.3,38.3,27600.0,24.3893,24.4084,24.3448,24.3448,27600.0
2011-11-01 12:00:00,38.3,38.3,38.23,38.28,32700.0,24.3448,24.3448,24.3003,24.3321,32700.0
2011-11-01 12:05:00,38.28,38.37,38.28,38.37,28600.0,24.3321,24.3893,24.3321,24.3893,28600.0
2011-11-01 12:10:00,38.37,38.4,38.35,38.36,39700.0,24.3893,24.4084,24.3766,24.3829,39700.0
2011-11-01 12:15:00,38.35,38.38,38.34,38.35,102400.0,24.3766,24.3956,24.3702,24.3766,102400.0
2011-11-01 12:20:00,38.35,38.4,38.35,38.38,55400.0,24.3766,24.4084,24.3766,24.3956,55400.0
2011-11-01 12:25:00,38.37,38.42,38.35,38.36,63700.0,24.3893,24.4211,24.3766,24.3829,63700.0
2011-11-01 12:30:00,38.35,38.4,38.35,38.37,39900.0,24.3766,24.4084,24.3766,24.3893,39900.0
2011-11-01 12:35:00,38.37,38.38,38.35,38.37,45200.0,24.3893,24.3956,24.3766,24.3893,45200.0
2011-11-01 12:40:00,38.37,38.38,38.3,38.31,48900.0,24.3893,24.3956,24.3448,24.3511,48900.0
2011-11-01 12:45:00,38.3,38.31,38.24,38.25,20600.0,24.3448,24.3511,24.3067,24.313,20600.0
2011-11-01 12:50:00,38.24,38.25,38.21,38.22,42600.0,24.3067,24.313,24.2876,24.2939,42600.0
2011-11-01 12:55:00,38.22,38.28,38.22,38.27,18100.0,24.2939,24.3321,24.2939,24.3257,18100.0
2011-11-01 13:00:00,38.27,38.28,38.24,38.27,27200.0,24.3257,24.3321,24.3067,24.3257,27200.0
2011-11-01 13:05:00,38.27,38.28,38.23,38.23,37000.0,24.3257,24.3321,24.3003,24.3003,37000.0
2011-11-01 13:10:00,38.23,38.26,38.2,38.21,27500.0,24.3003,24.3194,24.2812,24.2876,27500.0
2011-11-01 13:15:00,38.21,38.24,38.2,38.21,40800.0,24.2876,24.3067,24.2812,24.2876,40800.0
2011-11-01 13:20:00,38.2,38.21,38.15,38.15,40000.0,24.2812,24.2876,24.2494,24.2494,40000.0
2011-11-01 13:25:00,38.15,38.41,38.15,38.37,139000.0,24.2494,24.4147,24.2494,24.3893,139000.0
2011-11-01 13:30:00,38.37,38.44,38.28,38.37,120100.0,24.3893,24.4338,24.3321,24.3893,120100.0
2011-11-01 13:35:00,38.37,38.41,38.33,38.36,58700.0,24.3893,24.4147,24.3639,24.3829,58700.0
2011-11-01 13:40:00,38.36,38.49,38.36,38.47,59700.0,24.3829,24.4656,24.3829,24.4528,59700.0
2011-11-01 13:45:00,38.46,38.5,38.45,38.45,75200.0,24.4465,24.4719,24.4401,24.4401,75200.0
2011-11-01 13:50:00,38.45,38.53,38.45,38.52,90500.0,24.4401,24.491,24.4401,24.4846,90500.0
2011-11-01 13:55:00,38.52,38.53,38.42,38.49,138100.0,24.4846,24.491,24.4211,24.4656,138100.0
2011-11-01 14:00:00,38.48,38.49,38.41,38.44,92800.0,24.4592,24.4656,24.4147,24.4338,92800.0
2011-11-01 14:05:00,38.43,38.47,38.4,38.42,57700.0,24.4274,24.4528,24.4084,24.4211,57700.0
2011-11-01 14:10:00,38.41,38.43,38.37,38.42,35900.0,24.4147,24.4274,24.3893,24.4211,35900.0
2011-11-01 14:15:00,38.42,38.43,38.35,38.41,51000.0,24.4211,24.4274,24.3766,24.4147,51000.0
2011-11-01 14:20:00,38.41,38.45,38.4,38.41,28800.0,24.4147,24.4401,24.4084,24.4147,28800.0
2011-11-01 14:25:00,38.41,38.42,38.4,38.4,51500.0,24.4147,24.4211,24.4084,24.4084,51500.0
2011-11-01 14:30:00,38.4,38.45,38.4,38.41,42800.0,24.4084,24.4401,24.4084,24.4147,42800.0
2011-11-01 14:35:00,38.42,38.43,38.34,38.36,42300.0,24.4211,24.4274,24.3702,24.3829,42300.0
2011-11-01 14:40:00,38.36,38.39,38.32,38.38,56700.0,24.3829,24.402,24.3575,24.3956,56700.0
2011-11-01 14:45:00,38.38,38.4,38.33,38.34,46100.0,24.3956,24.4084,24.3639,24.3702,46100.0
2011-11-01 14:50:00,38.34,38.38,38.34,38.37,72000.0,24.3702,24.3956,24.3702,24.3893,72000.0
2011-11-01 14:55:00,38.36,38.39,38.33,38.39,57200.0,24.3829,24.402,24.3639,24.402,57200.0
2011-11-01 15:00:00,38.39,38.41,38.33,38.36,58800.0,24.402,24.4147,24.3639,24.3829,58800.0
2011-11-01 15:05:00,38.37,38.38,38.31,38.33,58600.0,24.3893,24.3956,24.3511,24.3639,58600.0
2011-11-01 15:10:00,38.33,38.39,38.31,38.38,41700.0,24.3639,24.402,24.3511,24.3956,41700.0
2011-11-01 15:15:00,38.38,38.4,38.35,38.39,52000.0,24.3956,24.4084,24.3766,24.402,52000.0
2011-11-01 15:20:00,38.4,38.43,38.35,38.36,52800.0,24.4084,24.4274,24.3766,24.3829,52800.0
2011-11-01 15:25:00,38.36,38.39,38.34,38.39,70700.0,24.3829,24.402,24.3702,24.402,70700.0
2011-11-01 15:30:00,38.38,38.48,38.37,38.43,117800.0,24.3956,24.4592,24.3893,24.4274,117800.0
2011-11-01 15:35:00,38.42,38.53,38.4,38.53,113400.0,24.4211,24.491,24.4084,24.491,113400.0
2011-11-01 15:40:00,38.52,38.52,38.44,38.47,132800.0,24.4846,24.4846,24.4338,24.4528,132800.0
2011-11-01 15:45:00,38.46,38.46,38.3,38.4,247100.0,24.4465,24.4465,24.3448,24.4084,247100.0
2011-11-01 15:50:00,38.4,38.41,38.26,38.28,202900.0,24.4084,24.4147,24.3194,24.3321,202900.0
2011-11-01 15:55:00,38.29,38.38,38.29,38.32,361600.0,24.3384,24.3956,24.3384,24.3575,361600.0
2011-11-02 09:30:00,38.61,38.67,38.54,38.55,80100.0,24.5418,24.58,24.4973,24.5037,80100.0
2011-11-02 09:35:00,38.57,38.57,38.41,38.44,26900.0,24.5164,24.5164,24.4147,24.4338,26900.0
2011-11-02 09:40:00,38.45,38.53,38.45,38.51,15400.0,24.4401,24.491,24.4401,24.4783,15400.0
2011-11-02 09:45:00,38.5,38.58,38.46,38.46,24100.0,24.4719,24.5228,24.4465,24.4465,24100.0
2011-11-02 09:50:00,38.46,38.55,38.45,38.54,47200.0,24.4465,24.5037,24.4401,24.4973,47200.0
2011-11-02 09:55:00,38.54,38.6,38.49,38.6,75500.0,24.4973,24.5355,24.4656,24.5355,75500.0
2011-11-02 10:00:00,38.61,38.61,38.43,38.46,52900.0,24.5418,24.5418,24.4274,24.4465,52900.0
2011-11-02 10:05:00,38.48,38.5,38.42,38.44,36200.0,24.4592,24.4719,24.4211,24.4338,36200.0
2011-11-02 10:10:00,38.45,38.46,38.42,38.45,18400.0,24.4401,24.4465,24.4211,24.4401,18400.0
2011-11-02 10:15:00,38.44,38.45,38.39,38.39,33200.0,24.4338,24.4401,24.402,24.402,33200.0
2011-11-02 10:20:00,38.4,38.43,38.4,38.4,19000.0,24.4084,24.4274,24.4084,24.4084,19000.0
2011-11-02 10:25:00,38.4,38.44,38.4,38.41,22400.0,24.4084,24.4338,24.4084,24.4147,22400.0
2011-11-02 10:30:00,38.41,38.43,38.33,38.33,53700.0,24.4147,24.4274,24.3639,24.3639,53700.0
2011-11-02 10:35:00,38.33,38.39,38.33,38.38,29400.0,24.3639,24.402,24.3639,24.3956,29400.0
2011-11-02 10:40:00,38.38,38.46,38.38,38.46,22700.0,24.3956,24.4465,24.3956,24.4465,22700.0
2011-11-02 10:45:00,38.47,38.51,38.45,38.51,27800.0,24.4528,24.4783,24.4401,24.4783,27800.0
2011-11-02 10:50:00,38.51,38.56,38.5,38.54,24100.0,24.4783,24.5101,24.4719,24.4973,24100.0
2011-11-02 10:55:00,38.54,38.57,38.52,38.53,15400.0,24.4973,24.5164,24.4846,24.491,15400.0
2011-11-02 11:00:00,38.53,38.54,38.52,38.54,13300.0,24.491,24.4973,24.4846,24.4973,13300.0
2011-11-02 11:05:00,38.54,38.63,38.54,38.62,40600.0,24.4973,24.5546,24.4973,24.5482,40600.0
2011-11-02 11:10:00,38.62,38.62,38.57,38.6,20100.0,24.5482,24.5482,24.5164,24.5355,20100.0
2011-11-02 11:15:00,38.6,38.61,38.58,38.58,20700.0,24.5355,24.5418,24.5228,24.5228,20700.0
2011-11-02 11:20:00,38.57,38.59,38.54,38.58,23200.0,24.5164,24.5291,24.4973,24.5228,23200.0
2011-11-02 11:25:00,38.59,38.6,38.56,38.57,44100.0,24.5291,24.5355,24.5101,24.5164,44100.0
2011-11-02 11:30:00,38.58,38.61,38.56,38.6,34700.0,24.5228,24.5418,24.5101,24.5355,34700.0
2011-11-02 11:35:00,38.59,38.61,38.56,38.59,24900.0,24.5291,24.5418,24.5101,24.5291,24900.0
2011-11-02 11:40:00,38.6,38.61,38.59,38.61,36300.0,24.5355,24.5418,24.5291,24.5418,36300.0
2011-11-02 11:45:00,38.6,38.61,38.55,38.55,25800.0,24.5355,24.5418,24.5037,24.5037,25800.0
2011-11-02 11:50:00,38.56,38.56,38.53,38.55,24900.0,24.5101,24.5101,24.491,24.5037,24900.0
2011-11-02 11:55:00,38.55,38.57,38.54,38.57,17400.0,24.5037,24.5164,24.4973,24.5164,17400.0
2011-11-02 12:00:00,38.56,38.57,38.51,38.56,25100.0,24.5101,24.5164,24.4783,24.5101,25100.0
2011-11-02 12:05:00,38.57,38.58,38.55,38.57,26400.0,24.5164,24.5228,24.5037,24.5164,26400.0
2011-11-02 12:10:00,38.57,38.61,38.56,38.6,23700.0,24.5164,24.5418,24.5101,24.5355,23700.0
2011-11-02 12:15:00,38.6,38.61,38.57,38.57,23900.0,24.5355,24.5418,24.5164,24.5164,23900.0
2011-11-02 12:20:00,38.57,38.59,38.56,38.59,13800.0,24.5164,24.5291,24.5101,24.5291,13800.0
2011-11-02 12:25:00,38.59,38.64,38.58,38.63,21500.0,24.5291,24.5609,24.5228,24.5546,21500.0
2011-11-02 12:30:00,38.61,38.64,38.55,38.56,39800.0,24.5418,24.5609,24.5037,24.5101,39800.0
2011-11-02 12:35:00,38.55,38.61,38.52,38.6,38000.0,24.5037,24.5418,24.4846,24.5355,38000.0
2011-11-02 12:40:00,38.61,38.66,38.56,38.58,34400.0,24.5418,24.5736,24.5101,24.5228,34400.0
2011-11-02 12:45:00,38.58,38.59,38.54,38.54,22200.0,24.5228,24.5291,24.4973,24.4973,22200.0
2011-11-02 12:50:00,38.54,38.58,38.54,38.58,24900.0,24.4973,24.5228,24.4973,24.5228,24900.0
2011-11-02 12:55:00,38.58,38.59,38.55,38.57,22200.0,24.5228,24.5291,24.5037,24.5164,22200.0
2011-11-02 13:00:00,38.56,38.57,38.47,38.52,108600.0,24.5101,24.5164,24.4528,24.4846,108600.0
2011-11-02 13:05:00,38.52,38.56,38.5,38.5,50200.0,24.4846,24.5101,24.4719,24.4719,50200.0
2011-11-02 13:10:00,38.5,38.51,38.46,38.48,30300.0,24.4719,24.4783,24.4465,24.4592,30300.0
2011-11-02 13:15:00,38.48,38.51,38.45,38.51,24300.0,24.4592,24.4783,24.4401,24.4783,24300.0
2011-11-02 13:20:00,38.5,38.52,38.49,38.5,57000.0,24.4719,24.4846,24.4656,24.4719,57000.0
2011-11-02 13:25:00,38.5,38.53,38.49,38.5,20300.0,24.4719,24.491,24.4656,24.4719,20300.0
2011-11-02 13:30:00,38.49,38.55,38.49,38.54,29000.0,24.4656,24.5037,24.4656,24.4973,29000.0
2011-11-02 13:35:00,38.54,38.54,38.53,38.54,8000.0,24.4973,24.4973,24.491,24.4973,8000.0
2011-11-02 13:40:00,38.53,38.57,38.52,38.57,35500.0,24.491,24.5164,24.4846,24.5164,35500.0
2011-11-02 13:45:00,38.57,38.6,38.57,38.6,36200.0,24.5164,24.5355,24.5164,24.5355,36200.0
2011-11-02 13:50:00,38.59,38.6,38.53,38.54,30700.0,24.5291,24.5355,24.491,24.4973,30700.0
2011-11-02 13:55:00,38.54,38.56,38.52,38.54,30200.0,24.4973,24.5101,24.4846,24.4973,30200.0
2011-11-02 14:00:00,38.53,38.54,38.44,38.49,74500.0,24.491,24.4973,24.4338,24.4656,74500.0
2011-11-02 14:05:00,38.49,38.52,38.46,38.47,39100.0,24.4656,24.4846,24.4465,24.4528,39100.0
2011-11-02 14:10:00,38.47,38.48,38.43,38.47,33000.0,24.4528,24.4592,24.4274,24.4528,33000.0
2011-11-02 14:15:00,38.46,38.52,38.46,38.48,53900.0,24.4465,24.4846,24.4465,24.4592,53900.0
2011-11-02 14:20:00,38.49,38.52,38.46,38.46,29900.0,24.4656,24.4846,24.4465,24.4465,29900.0
2011-11-02 14:25:00,38.46,38.48,38.42,38.44,45900.0,24.4465,24.4592,24.4211,24.4338,45900.0
2011-11-02 14:30:00,38.43,38.5,38.42,38.5,32600.0,24.4274,24.4719,24.4211,24.4719,32600.0
2011-11-02 14:35:00,38.51,38.54,38.48,38.48,32600.0,24.4783,24.4973,24.4592,24.4592,32600.0
2011-11-02 14:40:00,38.48,38.48,38.45,38.47,26600.0,24.4592,24.4592,24.4401,24.4528,26600.0
2011-11-02 14:45:00,38.47,38.52,38.46,38.52,38300.0,24.4528,24.4846,24.4465,24.4846,38300.0
2011-11-02 14:50:00,38.52,38.53,38.48,38.48,49100.0,24.4846,24.491,24.4592,24.4592,49100.0
2011-11-02 14:55:00,38.47,38.5,38.45,38.46,26800.0,24.4528,24.4719,24.4401,24.4465,26800.0
2011-11-02 15:00:00,38.47,38.47,38.41,38.44,43600.0,24.4528,24.4528,24.4147,24.4338,43600.0
2011-11-02 15:05:00,38.44,38.56,38.44,38.53,43900.0,24.4338,24.5101,24.4338,24.491,43900.0
2011-11-02 15:10:00,38.51,38.55,38.49,38.52,56100.0,24.4783,24.5037,24.4656,24.4846,56100.0
2011-11-02 15:15:00,38.53,38.56,38.52,38.55,29800.0,24.491,24.5101,24.4846,24.5037,29800.0
2011-11-02 15:20:00,38.56,38.6,38.56,38.59,56600.0,24.5101,24.5355,24.5101,24.5291,56600.0
2011-11-02 15:25:00,38.59,38.6,38.54,38.59,56600.0,24.5291,24.5355,24.4973,24.5291,56600.0
2011-11-02 15:30:00,38.59,38.61,38.48,38.5,57800.0,24.5291,24.5418,24.4592,24.4719,57800.0
2011-11-02 15:35:00,38.5,38.54,38.5,38.54,40900.0,24.4719,24.4973,24.4719,24.4973,40900.0
2011-11-02 15:40:00,38.54,38.59,38.49,38.52,102400.0,24.4973,24.5291,24.4656,24.4846,102400.0
2011-11-02 15:45:00,38.52,38.56,38.49,38.54,94600.0,24.4846,24.5101,24.4656,24.4973,94600.0
2011-11-02 15:50:00,38.53,38.56,38.52,38.56,62500.0,24.491,24.5101,24.4846,24.5101,62500.0
2011-11-02 15:55:00,38.55,38.6,38.55,38.57,154500.0,24.5037,24.5355,24.5037,24.5164,154500.0
2011-11-03 09:30:00,38.1,38.26,37.9,37.95,291900.0,24.2177,24.3194,24.0905,24.1223,291900.0
2011-11-03 09:35:00,37.94,38.21,37.93,38.12,236300.0,24.116,24.2876,24.1096,24.2304,236300.0
2011-11-03 09:40:00,38.12,38.46,38.1,38.46,89500.0,24.2304,24.4465,24.2177,24.4465,89500.0
2011-11-03 09:45:00,38.46,38.52,38.37,38.51,68000.0,24.4465,24.4846,24.3893,24.4783,68000.0
2011-11-03 09:50:00,38.51,38.52,38.42,38.45,101900.0,24.4783,24.4846,24.4211,24.4401,101900.0
2011-11-03 09:55:00,38.45,38.49,38.4,38.49,57000.0,24.4401,24.4656,24.4084,24.4656,57000.0
2011-11-03 10:00:00,38.5,38.55,38.41,38.46,90900.0,24.4719,24.5037,24.4147,24.4465,90900.0
2011-11-03 10:05:00,38.47,38.48,38.34,38.36,67200.0,24.4528,24.4592,24.3702,24.3829,67200.0
2011-11-03 10:10:00,38.36,38.4,38.27,38.39,93400.0,24.3829,24.4084,24.3257,24.402,93400.0
2011-11-03 10:15:00,38.39,38.48,38.35,38.48,41500.0,24.402,24.4592,24.3766,24.4592,41500.0
2011-11-03 10:20:00,38.48,38.53,38.46,38.51,27900.0,24.4592,24.491,24.4465,24.4783,27900.0
2011-11-03 10:25:00,38.52,38.61,38.52,38.54,50100.0,24.4846,24.5418,24.4846,24.4973,50100.0
2011-11-03 10:30:00,38.53,38.59,38.51,38.58,41000.0,24.491,24.5291,24.4783,24.5228,41000.0
2011-11-03 10:35:00,38.58,38.61,38.54,38.56,33700.0,24.5228,24.5418,24.4973,24.5101,33700.0
2011-11-03 10:40:00,38.56,38.71,38.56,38.6,67000.0,24.5101,24.6054,24.5101,24.5355,67000.0
2011-11-03 10:45:00,38.61,38.65,38.58,38.6,30200.0,24.5418,24.5673,24.5228,24.5355,30200.0
2011-11-03 10:50:00,38.61,38.64,38.56,38.56,21100.0,24.5418,24.5609,24.5101,24.5101,21100.0
2011-11-03 10:55:00,38.56,38.62,38.55,38.59,43600.0,24.5101,24.5482,24.5037,24.5291,43600.0
2011-11-03 11:00:00,38.6,38.77,38.59,38.75,108800.0,24.5355,24.6435,24.5291,24.6308,108800.0
2011-11-03 11:05:00,38.75,38.8,38.75,38.8,30800.0,24.6308,24.6626,24.6308,24.6626,30800.0
2011-11-03 11:10:00,38.79,38.88,38.79,38.87,55800.0,24.6563,24.7135,24.6563,24.7071,55800.0
2011-11-03 11:15:00,38.87,38.87,38.71,38.74,73900.0,24.7071,24.7071,24.6054,24.6245,73900.0
2011-11-03 11:20:00,38.74,38.77,38.7,38.77,14200.0,24.6245,24.6435,24.599,24.6435,14200.0
2011-11-03 11:25:00,38.77,38.77,38.68,38.68,20400.0,24.6435,24.6435,24.5863,24.5863,20400.0
2011-11-03 11:30:00,38.68,38.7,38.63,38.68,22300.0,24.5863,24.599,24.5546,24.5863,22300.0
2011-11-03 11:35:00,38.68,38.69,38.64,38.66,20900.0,24.5863,24.5927,24.5609,24.5736,20900.0
2011-11-03 11:40:00,38.66,38.67,38.63,38.64,20400.0,24.5736,24.58,24.5546,24.5609,20400.0
2011-11-03 11:45:00,38.64,38.71,38.64,38.69,15400.0,24.5609,24.6054,24.5609,24.5927,15400.0
2011-11-03 11:50:00,38.69,38.73,38.67,38.68,19500.0,24.5927,24.6181,24.58,24.5863,19500.0
2011-11-03 11:55:00,38.68,38.7,38.65,38.65,32500.0,24.5863,24.599,24.5673,24.5673,32500.0
2011-11-03 12:00:00,38.66,38.73,38.66,38.72,24000.0,24.5736,24.6181,24.5736,24.6118,24000.0
2011-11-03 12:05:00,38.72,38.73,38.67,38.7,52200.0,24.6118,24.6181,24.58,24.599,52200.0
2011-11-03 12:10:00,38.71,38.73,38.66,38.66,25500.0,24.6054,24.6181,24.5736,24.5736,25500.0
2011-11-03 12:15:00,38.65,38.66,38.61,38.62,43800.0,24.5673,24.5736,24.5418,24.5482,43800.0
2011-11-03 12:20:00,38.63,38.72,38.62,38.72,21500.0,24.5546,24.6118,24.5482,24.6118,21500.0
2011-11-03 12:25:00,38.71,38.76,38.68,38.76,29000.0,24.6054,24.6372,24.5863,24.6372,29000.0
2011-11-03 12:30:00,38.75,38.78,38.74,38.74,49600.0,24.6308,24.6499,24.6245,24.6245,49600.0
2011-11-03 12:35:00,38.74,38.74,38.65,38.65,37100.0,24.6245,24.6245,24.5673,24.5673,37100.0
2011-11-03 12:40:00,38.66,38.67,38.64,38.67,32400.0,24.5736,24.58,24.5609,24.58,32400.0
2011-11-03 12:45:00,38.68,38.78,38.68,38.78,43500.0,24.5863,24.6499,24.5863,24.6499,43500.0
2011-11-03 12:50:00,38.77,38.78,38.74,38.75,27600.0,24.6435,24.6499,24.6245,24.6308,27600.0
2011-11-03 12:55:00,38.75,38.8,38.75,38.79,56900.0,24.6308,24.6626,24.6308,24.6563,56900.0
2011-11-03 13:00:00,38.79,38.87,38.79,38.87,47000.0,24.6563,24.7071,24.6563,24.7071,47000.0
2011-11-03 13:05:00,38.87,38.9,38.87,38.9,38200.0,24.7071,24.7262,24.7071,24.7262,38200.0
2011-11-03 13:10:00,38.9,38.94,38.89,38.9,21900.0,24.7262,24.7516,24.7198,24.7262,21900.0
2011-11-03 13:15:00,38.89,38.91,38.83,38.84,39900.0,24.7198,24.7325,24.6817,24.688,39900.0
2011-11-03 13:20:00,38.84,38.86,38.79,38.8,28400.0,24.688,24.7007,24.6563,24.6626,28400.0
2011-11-03 13:25:00,38.8,38.8,38.72,38.73,20800.0,24.6626,24.6626,24.6118,24.6181,20800.0
2011-11-03 13:30:00,38.73,38.76,38.71,38.72,33700.0,24.6181,24.6372,24.6054,24.6118,33700.0
2011-11-03 13:35:00,38.72,38.75,38.7,38.75,22100.0,24.6118,24.6308,24.599,24.6308,22100.0
2011-11-03 13:40:00,38.76,38.82,38.76,38.8,26900.0,24.6372,24.6753,24.6372,24.6626,26900.0
2011-11-03 13:45:00,38.8,38.84,38.76,38.84,43000.0,24.6626,24.688,24.6372,24.688,43000.0
2011-11-03 13:50:00,38.84,38.85,38.79,38.82,35300.0,24.688,24.6944,24.6563,24.6753,35300.0
2011-11-03 13:55:00,38.82,38.86,38.82,38.83,42700.0,24.6753,24.7007,24.6753,24.6817,42700.0
2011-11-03 14:00:00,38.84,38.94,38.84,38.93,87200.0,24.688,24.7516,24.688,24.7452,87200.0
2011-11-03 14:05:00,38.93,38.99,38.92,38.98,82300.0,24.7452,24.7834,24.7389,24.777,82300.0
2011-11-03 14:10:00,38.99,39.0,38.96,38.99,62900.0,24.7834,24.7897,24.7643,24.7834,62900.0
2011-11-03 14:15:00,38.98,38.99,38.89,38.9,52900.0,24.777,24.7834,24.7198,24.7262,52900.0
2011-11-03 14:20:00,38.89,38.89,38.85,38.87,49500.0,24.7198,24.7198,24.6944,24.7071,49500.0
2011-11-03 14:25:00,38.87,38.91,38.84,38.89,36700.0,24.7071,24.7325,24.688,24.7198,36700.0
2011-11-03 14:30:00,38.89,38.9,38.86,38.87,34200.0,24.7198,24.7262,24.7007,24.7071,34200.0
2011-11-03 14:35:00,38.87,38.87,38.84,38.87,25700.0,24.7071,24.7071,24.688,24.7071,25700.0
2011-11-03 14:40:00,38.86,38.87,38.78,38.79,32200.0,24.7007,24.7071,24.6499,24.6563,32200.0
2011-11-03 14:45:00,38.79,38.8,38.77,38.79,28300.0,24.6563,24.6626,24.6435,24.6563,28300.0
2011-11-03 14:50:00,38.79,38.86,38.78,38.86,21300.0,24.6563,24.7007,24.6499,24.7007,21300.0
2011-11-03 14:55:00,38.85,38.87,38.85,38.85,31800.0,24.6944,24.7071,24.6944,24.6944,31800.0
2011-11-03 15:00:00,38.86,38.88,38.84,38.85,31000.0,24.7007,24.7135,24.688,24.6944,31000.0
2011-11-03 15:05:00,38.85,38.86,38.83,38.84,24000.0,24.6944,24.7007,24.6817,24.688,24000.0
2011-11-03 15:10:00,38.84,38.86,38.81,38.82,74700.0,24.688,24.7007,24.669,24.6753,74700.0
2011-11-03 15:15:00,38.82,38.85,38.8,38.81,39800.0,24.6753,24.6944,24.6626,24.669,39800.0
2011-11-03 15:20:00,38.82,38.82,38.77,38.81,38000.0,24.6753,24.6753,24.6435,24.669,38000.0
2011-11-03 15:25:00,38.82,38.97,38.82,38.91,132500.0,24.6753,24.7707,24.6753,24.7325,132500.0
2011-11-03 15:30:00,38.9,38.95,38.9,38.93,48400.0,24.7262,24.758,24.7262,24.7452,48400.0
2011-11-03 15:35:00,38.93,38.93,38.88,38.89,54500.0,24.7452,24.7452,24.7135,24.7198,54500.0
2011-11-03 15:40:00,38.9,38.92,38.87,38.91,96300.0,24.7262,24.7389,24.7071,24.7325,96300.0
2011-11-03 15:45:00,38.91,38.91,38.83,38.85,78200.0,24.7325,24.7325,24.6817,24.6944,78200.0
2011-11-03 15:50:00,38.85,38.94,38.85,38.9,145200.0,24.6944,24.7516,24.6944,24.7262,145200.0
2011-11-03 15:55:00,38.89,38.96,38.89,38.94,603000.0,24.7198,24.7643,24.7198,24.7516,603000.0
2011-11-04 09:30:00,38.82,38.86,38.51,38.51,73500.0,24.6753,24.7007,24.4783,24.4783,73500.0
2011-11-04 09:35:00,38.51,38.73,38.51,38.69,46700.0,24.4783,24.6181,24.4783,24.5927,46700.0
2011-11-04 09:40:00,38.7,38.72,38.65,38.69,27500.0,24.599,24.6118,24.5673,24.5927,27500.0
2011-11-04 09:45:00,38.7,38.73,38.67,38.71,30700.0,24.599,24.6181,24.58,24.6054,30700.0
2011-11-04 09:50:00,38.71,38.72,38.62,38.66,25700.0,24.6054,24.6118,24.5482,24.5736,25700.0
2011-11-04 09:55:00,38.66,38.71,38.61,38.62,20800.0,24.5736,24.6054,24.5418,24.5482,20800.0
2011-11-04 10:00:00,38.62,38.63,38.58,38.62,17600.0,24.5482,24.5546,24.5228,24.5482,17600.0
2011-11-04 10:05:00,38.61,38.69,38.61,38.64,25900.0,24.5418,24.5927,24.5418,24.5609,25900.0
2011-11-04 10:10:00,38.65,38.69,38.64,38.65,21100.0,24.5673,24.5927,24.5609,24.5673,21100.0
2011-11-04 10:15:00,38.65,38.67,38.57,38.58,29800.0,24.5673,24.58,24.5164,24.5228,29800.0
2011-11-04 10:20:00,38.58,38.61,38.55,38.59,27500.0,24.5228,24.5418,24.5037,24.5291,27500.0
2011-11-04 10:25:00,38.6,38.61,38.54,38.56,18900.0,24.5355,24.5418,24.4973,24.5101,18900.0
2011-11-04 10:30:00,38.56,38.56,38.52,38.55,28100.0,24.5101,24.5101,24.4846,24.5037,28100.0
2011-11-04 10:35:00,38.56,38.58,38.54,38.57,22200.0,24.5101,24.5228,24.4973,24.5164,22200.0
2011-11-04 10:40:00,38.58,38.63,38.55,38.63,27600.0,24.5228,24.5546,24.5037,24.5546,27600.0
2011-11-04 10:45:00,38.62,38.65,38.62,38.63,30300.0,24.5482,24.5673,24.5482,24.5546,30300.0
2011-11-04 10:50:00,38.62,38.64,38.59,38.61,30900.0,24.5482,24.5609,24.5291,24.5418,30900.0
2011-11-04 10:55:00,38.62,38.64,38.54,38.55,27200.0,24.5482,24.5609,24.4973,24.5037,27200.0
2011-11-04 11:00:00,38.56,38.56,38.51,38.51,22200.0,24.5101,24.5101,24.4783,24.4783,22200.0
2011-11-04 11:05:00,38.51,38.54,38.49,38.5,35600.0,24.4783,24.4973,24.4656,24.4719,35600.0
2011-11-04 11:10:00,38.5,38.54,38.43,38.45,58700.0,24.4719,24.4973,24.4274,24.4401,58700.0
2011-11-04 11:15:00,38.44,38.5,38.44,38.49,34700.0,24.4338,24.4719,24.4338,24.4656,34700.0
2011-11-04 11:20:00,38.48,38.52,38.45,38.46,38500.0,24.4592,24.4846,24.4401,24.4465,38500.0
2011-11-04 11:25:00,38.46,38.49,38.44,38.48,19800.0,24.4465,24.4656,24.4338,24.4592,19800.0
2011-11-04 11:30:00,38.48,38.52,38.48,38.51,24000.0,24.4592,24.4846,24.4592,24.4783,24000.0
2011-11-04 11:35:00,38.51,38.52,38.41,38.5,24800.0,24.4783,24.4846,24.4147,24.4719,24800.0
2011-11-04 11:40:00,38.5,38.52,38.44,38.45,26000.0,24.4719,24.4846,24.4338,24.4401,26000.0
2011-11-04 11:45:00,38.46,38.48,38.41,38.41,35000.0,24.4465,24.4592,24.4147,24.4147,35000.0
2011-11-04 11:50:00,38.41,38.46,38.41,38.45,19200.0,24.4147,24.4465,24.4147,24.4401,19200.0
2011-11-04 11:55:00,38.45,38.48,38.44,38.47,17500.0,24.4401,24.4592,24.4338,24.4528,17500.0
2011-11-04 12:00:00,38.47,38.54,38.45,38.46,55400.0,24.4528,24.4973,24.4401,24.4465,55400.0
2011-11-04 12:05:00,38.47,38.48,38.44,38.44,22500.0,24.4528,24.4592,24.4338,24.4338,22500.0
2011-11-04 12:10:00,38.45,38.51,38.45,38.51,22700.0,24.4401,24.4783,24.4401,24.4783,22700.0
2011-11-04 12:15:00,38.51,38.53,38.46,38.46,38500.0,24.4783,24.491,24.4465,24.4465,38500.0
2011-11-04 12:20:00,38.46,38.47,38.43,38.44,24500.0,24.4465,24.4528,24.4274,24.4338,24500.0
2011-11-04 12:25:00,38.44,38.49,38.42,38.43,80900.0,24.4338,24.4656,24.4211,24.4274,80900.0
2011-11-04 12:30:00,38.43,38.46,38.39,38.42,109000.0,24.4274,24.4465,24.402,24.4211,109000.0
2011-11-04 12:35:00,38.42,38.43,38.4,38.42,30700.0,24.4211,24.4274,24.4084,24.4211,30700.0
2011-11-04 12:40:00,38.42,38.47,38.42,38.42,36100.0,24.4211,24.4528,24.4211,24.4211,36100.0
2011-11-04 12:45:00,38.42,38.46,38.41,38.46,15400.0,24.4211,24.4465,24.4147,24.4465,15400.0
2011-11-04 12:50:00,38.45,38.48,38.45,38.48,8900.0,24.4401,24.4592,24.4401,24.4592,8900.0
2011-11-04 12:55:00,38.48,38.48,38.46,38.46,11600.0,24.4592,24.4592,24.4465,24.4465,11600.0
2011-11-04 13:00:00,38.47,38.49,38.47,38.47,18300.0,24.4528,24.4656,24.4528,24.4528,18300.0
2011-11-04 13:05:00,38.48,38.53,38.47,38.52,33100.0,24.4592,24.491,24.4528,24.4846,33100.0
2011-11-04 13:10:00,38.52,38.59,38.5,38.5,85400.0,24.4846,24.5291,24.4719,24.4719,85400.0
2011-11-04 13:15:00,38.51,38.53,38.5,38.52,13600.0,24.4783,24.491,24.4719,24.4846,13600.0
2011-11-04 13:20:00,38.52,38.57,38.51,38.54,16900.0,24.4846,24.5164,24.4783,24.4973,16900.0
2011-11-04 13:25:00,38.56,38.57,38.53,38.55,15100.0,24.5101,24.5164,24.491,24.5037,15100.0
2011-11-04 13:30:00,38.55,38.59,38.53,38.58,27100.0,24.5037,24.5291,24.491,24.5228,27100.0
2011-11-04 13:35:00,38.58,38.68,38.58,38.66,40300.0,24.5228,24.5863,24.5228,24.5736,40300.0
2011-11-04 13:40:00,38.67,38.71,38.63,38.69,29900.0,24.58,24.6054,24.5546,24.5927,29900.0
2011-11-04 13:45:00,38.69,38.73,38.69,38.71,21500.0,24.5927,24.6181,24.5927,24.6054,21500.0
2011-11-04 13:50:00,38.71,38.74,38.7,38.73,22400.0,24.6054,24.6245,24.599,24.6181,22400.0
2011-11-04 13:55:00,38.73,38.74,38.69,38.71,35400.0,24.6181,24.6245,24.5927,24.6054,35400.0
2011-11-04 14:00:00,38.71,38.71,38.67,38.71,22100.0,24.6054,24.6054,24.58,24.6054,22100.0
2011-11-04 14:05:00,38.71,38.73,38.7,38.72,19900.0,24.6054,24.6181,24.599,24.6118,19900.0
2011-11-04 14:10:00,38.72,38.72,38.69,38.7,14200.0,24.6118,24.6118,24.5927,24.599,14200.0
2011-11-04 14:15:00,38.69,38.74,38.69,38.73,14000.0,24.5927,24.6245,24.5927,24.6181,14000.0
2011-11-04 14:20:00,38.73,38.77,38.72,38.75,27000.0,24.6181,24.6435,24.6118,24.6308,27000.0
2011-11-04 14:25:00,38.75,38.76,38.74,38.76,6300.0,24.6308,24.6372,24.6245,24.6372,6300.0
2011-11-04 14:30:00,38.75,38.75,38.65,38.66,131700.0,24.6308,24.6308,24.5673,24.5736,131700.0
2011-11-04 14:35:00,38.66,38.69,38.61,38.64,68600.0,24.5736,24.5927,24.5418,24.5609,68600.0
2011-11-04 14:40:00,38.63,38.68,38.63,38.66,20500.0,24.5546,24.5863,24.5546,24.5736,20500.0
2011-11-04 14:45:00,38.65,38.75,38.65,38.71,49500.0,24.5673,24.6308,24.5673,24.6054,49500.0
2011-11-04 14:50:00,38.7,38.73,38.67,38.72,25900.0,24.599,24.6181,24.58,24.6118,25900.0
2011-11-04 14:55:00,38.72,38.72,38.67,38.71,14100.0,24.6118,24.6118,24.58,24.6054,14100.0
2011-11-04 15:00:00,38.71,38.71,38.67,38.67,25300.0,24.6054,24.6054,24.58,24.58,25300.0
2011-11-04 15:05:00,38.68,38.68,38.63,38.63,22300.0,24.5863,24.5863,24.5546,24.5546,22300.0
2011-11-04 15:10:00,38.63,38.64,38.62,38.62,16200.0,24.5546,24.5609,24.5482,24.5482,16200.0
2011-11-04 15:15:00,38.62,38.63,38.6,38.61,19900.0,24.5482,24.5546,24.5355,24.5418,19900.0
2011-11-04 15:20:00,38.62,38.62,38.59,38.6,16300.0,24.5482,24.5482,24.5291,24.5355,16300.0
2011-11-04 15:25:00,38.6,38.65,38.6,38.63,23600.0,24.5355,24.5673,24.5355,24.5546,23600.0
2011-11-04 15:30:00,38.62,38.66,38.6,38.64,38900.0,24.5482,24.5736,24.5355,24.5609,38900.0
2011-11-04 15:35:00,38.63,38.65,38.59,38.59,48300.0,24.5546,24.5673,24.5291,24.5291,48300.0
2011-11-04 15:40:00,38.6,38.66,38.6,38.66,29400.0,24.5355,24.5736,24.5355,24.5736,29400.0
2011-11-04 15:45:00,38.66,38.69,38.63,38.64,51400.0,24.5736,24.5927,24.5546,24.5609,51400.0
2011-11-04 15:50:00,38.64,38.64,38.56,38.58,112600.0,24.5609,24.5609,24.5101,24.5228,112600.0
2011-11-04 15:55:00,38.57,38.66,38.55,38.66,214900.0,24.5164,24.5736,24.5037,24.5736,214900.0
2011-11-07 09:30:00,38.69,38.69,38.54,38.64,32000.0,24.5927,24.5927,24.4973,24.5609,32000.0
2011-11-07 09:35:00,38.64,38.73,38.61,38.63,44000.0,24.5609,24.6181,24.5418,24.5546,44000.0
2011-11-07 09:40:00,38.63,38.82,38.63,38.81,47700.0,24.5546,24.6753,24.5546,24.669,47700.0
2011-11-07 09:45:00,38.81,38.96,38.76,38.92,101500.0,24.669,24.7643,24.6372,24.7389,101500.0
2011-11-07 09:50:00,38.93,38.96,38.88,38.95,31800.0,24.7452,24.7643,24.7135,24.758,31800.0
2011-11-07 09:55:00,38.94,38.95,38.88,38.94,36900.0,24.7516,24.758,24.7135,24.7516,36900.0
2011-11-07 10:00:00,38.95,39.03,38.95,39.0,110000.0,24.758,24.8088,24.758,24.7897,110000.0
2011-11-07 10:05:00,38.99,39.04,38.98,39.04,27600.0,24.7834,24.8152,24.777,24.8152,27600.0
2011-11-07 10:10:00,39.04,39.06,38.97,39.06,64500.0,24.8152,24.8279,24.7707,24.8279,64500.0
2011-11-07 10:15:00,39.05,39.13,39.04,39.13,97300.0,24.8215,24.8724,24.8152,24.8724,97300.0
2011-11-07 10:20:00,39.13,39.17,39.1,39.15,40600.0,24.8724,24.8978,24.8533,24.8851,40600.0
2011-11-07 10:25:00,39.16,39.16,39.12,39.13,54800.0,24.8914,24.8914,24.866,24.8724,54800.0
2011-11-07 10:30:00,39.13,39.21,39.12,39.2,63600.0,24.8724,24.9232,24.866,24.9169,63600.0
2011-11-07 10:35:00,39.2,39.2,39.12,39.12,48000.0,24.9169,24.9169,24.866,24.866,48000.0
2011-11-07 10:40:00,39.12,39.18,39.11,39.16,85700.0,24.866,24.9041,24.8597,24.8914,85700.0
2011-11-07 10:45:00,39.16,39.16,39.11,39.15,34200.0,24.8914,24.8914,24.8597,24.8851,34200.0
2011-11-07 10:50:00,39.15,39.15,39.1,39.1,55400.0,24.8851,24.8851,24.8533,24.8533,55400.0
2011-11-07 10:55:00,39.1,39.11,39.07,39.09,28500.0,24.8533,24.8597,24.8342,24.8469,28500.0
2011-11-07 11:00:00,39.09,39.14,39.07,39.13,54400.0,24.8469,24.8787,24.8342,24.8724,54400.0
2011-11-07 11:05:00,39.12,39.18,39.12,39.13,53600.0,24.866,24.9041,24.866,24.8724,53600.0
2011-11-07 11:10:00,39.13,39.16,39.1,39.12,30600.0,24.8724,24.8914,24.8533,24.866,30600.0
2011-11-07 11:15:00,39.12,39.14,39.1,39.12,30200.0,24.866,24.8787,24.8533,24.866,30200.0
2011-11-07 11:20:00,39.12,39.2,39.1,39.19,46900.0,24.866,24.9169,24.8533,24.9105,46900.0
2011-11-07 11:25:00,39.18,39.18,39.1,39.12,33100.0,24.9041,24.9041,24.8533,24.866,33100.0
2011-11-07 11:30:00,39.12,39.13,39.08,39.09,31600.0,24.866,24.8724,24.8406,24.8469,31600.0
2011-11-07 11:35:00,39.08,39.09,39.04,39.04,27300.0,24.8406,24.8469,24.8152,24.8152,27300.0
2011-11-07 11:40:00,39.05,39.06,39.04,39.06,20200.0,24.8215,24.8279,24.8152,24.8279,20200.0
2011-11-07 11:45:00,39.06,39.07,39.03,39.05,13400.0,24.8279,24.8342,24.8088,24.8215,13400.0
2011-11-07 11:50:00,39.04,39.06,39.02,39.02,17100.0,24.8152,24.8279,24.8024,24.8024,17100.0
2011-11-07 11:55:00,39.02,39.04,38.97,39.03,19100.0,24.8024,24.8152,24.7707,24.8088,19100.0
2011-11-07 12:00:00,39.02,39.16,39.02,39.16,45300.0,24.8024,24.8914,24.8024,24.8914,45300.0
2011-11-07 12:05:00,39.17,39.19,39.13,39.14,24000.0,24.8978,24.9105,24.8724,24.8787,24000.0
2011-11-07 12:10:00,39.14,39.2,39.12,39.17,39000.0,24.8787,24.9169,24.866,24.8978,39000.0
2011-11-07 12:15:00,39.16,39.16,39.07,39.08,38000.0,24.8914,24.8914,24.8342,24.8406,38000.0
2011-11-07 12:20:00,39.06,39.12,39.04,39.11,20000.0,24.8279,24.866,24.8152,24.8597,20000.0
2011-11-07 12:25:00,39.12,39.13,39.07,39.09,22100.0,24.866,24.8724,24.8342,24.8469,22100.0
2011-11-07 12:30:00,39.09,39.09,39.06,39.07,24300.0,24.8469,24.8469,24.8279,24.8342,24300.0
2011-11-07 12:35:00,39.08,39.14,39.08,39.14,17400.0,24.8406,24.8787,24.8406,24.8787,17400.0
2011-11-07 12:40:00,39.14,39.16,39.13,39.16,12300.0,24.8787,24.8914,24.8724,24.8914,12300.0
2011-11-07 12:45:00,39.16,39.16,39.11,39.11,24200.0,24.8914,24.8914,24.8597,24.8597,24200.0
2011-11-07 12:50:00,39.11,39.13,39.11,39.11,12400.0,24.8597,24.8724,24.8597,24.8597,12400.0
2011-11-07 12:55:00,39.11,39.11,39.09,39.09,10400.0,24.8597,24.8597,24.8469,24.8469,10400.0
2011-11-07 13:00:00,39.09,39.1,39.06,39.07,19800.0,24.8469,24.8533,24.8279,24.8342,19800.0
2011-11-07 13:05:00,39.07,39.09,39.07,39.07,12100.0,24.8342,24.8469,24.8342,24.8342,12100.0
2011-11-07 13:10:00,39.08,39.1,39.07,39.1,17100.0,24.8406,24.8533,24.8342,24.8533,17100.0
2011-11-07 13:15:00,39.09,39.1,39.09,39.09,12300.0,24.8469,24.8533,24.8469,24.8469,12300.0
2011-11-07 13:20:00,39.1,39.13,39.09,39.13,15200.0,24.8533,24.8724,24.8469,24.8724,15200.0
2011-11-07 13:25:00,39.12,39.16,39.12,39.16,15100.0,24.866,24.8914,24.866,24.8914,15100.0
2011-11-07 13:30:00,39.15,39.16,39.14,39.14,10200.0,24.8851,24.8914,24.8787,24.8787,10200.0
2011-11-07 13:35:00,39.15,39.16,39.15,39.15,8300.0,24.8851,24.8914,24.8851,24.8851,8300.0
2011-11-07 13:40:00,39.15,39.2,39.15,39.19,21000.0,24.8851,24.9169,24.8851,24.9105,21000.0
2011-11-07 13:45:00,39.19,39.2,39.18,39.18,8500.0,24.9105,24.9169,24.9041,24.9041,8500.0
2011-11-07 13:50:00,39.19,39.19,39.17,39.19,28300.0,24.9105,24.9105,24.8978,24.9105,28300.0
2011-11-07 13:55:00,39.18,39.26,39.18,39.25,42000.0,24.9041,24.955,24.9041,24.9486,42000.0
2011-11-07 14:00:00,39.25,39.27,39.2,39.27,44700.0,24.9486,24.9614,24.9169,24.9614,44700.0
2011-11-07 14:05:00,39.27,39.27,39.24,39.26,51100.0,24.9614,24.9614,24.9423,24.955,51100.0
2011-11-07 14:10:00,39.26,39.27,39.23,39.24,41000.0,24.955,24.9614,24.9359,24.9423,41000.0
2011-11-07 14:15:00,39.24,39.26,39.23,39.25,28700.0,24.9423,24.955,24.9359,24.9486,28700.0
2011-11-07 14:20:00,39.24,39.27,39.24,39.26,45600.0,24.9423,24.9614,24.9423,24.955,45600.0
2011-11-07 14:25:00,39.26,39.26,39.23,39.24,38700.0,24.955,24.955,24.9359,24.9423,38700.0
2011-11-07 14:30:00,39.24,39.26,39.23,39.23,33500.0,24.9423,24.955,24.9359,24.9359,33500.0
2011-11-07 14:35:00,39.24,39.25,39.2,39.25,27100.0,24.9423,24.9486,24.9169,24.9486,27100.0
2011-11-07 14:40:00,39.24,39.24,39.2,39.23,19300.0,24.9423,24.9423,24.9169,24.9359,19300.0
2011-11-07 14:45:00,39.23,39.28,39.22,39.27,34400.0,24.9359,24.9677,24.9296,24.9614,34400.0
2011-11-07 14:50:00,39.27,39.34,39.26,39.32,63600.0,24.9614,25.0059,24.955,24.9931,63600.0
2011-11-07 14:55:00,39.32,39.32,39.29,39.31,32500.0,24.9931,24.9931,24.9741,24.9868,32500.0
2011-11-07 15:00:00,39.31,39.32,39.28,39.28,30000.0,24.9868,24.9931,24.9677,24.9677,30000.0
2011-11-07 15:05:00,39.28,39.3,39.26,39.27,25000.0,24.9677,24.9804,24.955,24.9614,25000.0
2011-11-07 15:10:00,39.27,39.32,39.26,39.29,62200.0,24.9614,24.9931,24.955,24.9741,62200.0
2011-11-07 15:15:00,39.28,39.29,39.25,39.26,39600.0,24.9677,24.9741,24.9486,24.955,39600.0
2011-11-07 15:20:00,39.26,39.27,39.25,39.25,23900.0,24.955,24.9614,24.9486,24.9486,23900.0
2011-11-07 15:25:00,39.26,39.27,39.25,39.25,28700.0,24.955,24.9614,24.9486,24.9486,28700.0
2011-11-07 15:30:00,39.25,39.28,39.23,39.27,47300.0,24.9486,24.9677,24.9359,24.9614,47300.0
2011-11-07 15:35:00,39.27,39.3,39.25,39.29,50900.0,24.9614,24.9804,24.9486,24.9741,50900.0
2011-11-07 15:40:00,39.29,39.33,39.28,39.32,64000.0,24.9741,24.9995,24.9677,24.9931,64000.0
2011-11-07 15:45:00,39.32,39.35,39.31,39.33,62300.0,24.9931,25.0122,24.9868,24.9995,62300.0
2011-11-07 15:50:00,39.32,39.42,39.32,39.39,120800.0,24.9931,25.0567,24.9931,25.0376,120800.0
2011-11-07 15:55:00,39.38,39.38,39.35,39.37,150100.0,25.0313,25.0313,25.0122,25.0249,150100.0
2011-11-08 09:30:00,39.41,39.53,39.12,39.14,104700.0,25.0503,25.1266,24.866,24.8787,104700.0
2011-11-08 09:35:00,39.16,39.28,39.16,39.16,43100.0,24.8914,24.9677,24.8914,24.8914,43100.0
2011-11-08 09:40:00,39.16,39.25,39.15,39.22,60800.0,24.8914,24.9486,24.8851,24.9296,60800.0
2011-11-08 09:45:00,39.22,39.41,39.22,39.23,117100.0,24.9296,25.0503,24.9296,24.9359,117100.0
2011-11-08 09:50:00,39.24,39.35,39.22,39.35,43800.0,24.9423,25.0122,24.9296,25.0122,43800.0
2011-11-08 09:55:00,39.34,39.48,39.34,39.4,73400.0,25.0059,25.0948,25.0059,25.044,73400.0
2011-11-08 10:00:00,39.39,39.4,39.25,39.25,38000.0,25.0376,25.044,24.9486,24.9486,38000.0
2011-11-08 10:05:00,39.26,39.35,39.23,39.32,40000.0,24.955,25.0122,24.9359,24.9931,40000.0
2011-11-08 10:10:00,39.32,39.35,39.28,39.3,32400.0,24.9931,25.0122,24.9677,24.9804,32400.0
2011-11-08 10:15:00,39.31,39.31,39.24,39.25,34700.0,24.9868,24.9868,24.9423,24.9486,34700.0
2011-11-08 10:20:00,39.25,39.25,39.19,39.21,32500.0,24.9486,24.9486,24.9105,24.9232,32500.0
2011-11-08 10:25:00,39.2,39.28,39.2,39.25,83200.0,24.9169,24.9677,24.9169,24.9486,83200.0
2011-11-08 10:30:00,39.25,39.25,39.19,39.2,25800.0,24.9486,24.9486,24.9105,24.9169,25800.0
2011-11-08 10:35:00,39.2,39.29,39.2,39.29,28900.0,24.9169,24.9741,24.9169,24.9741,28900.0
2011-11-08 10:40:00,39.3,39.3,39.22,39.23,13500.0,24.9804,24.9804,24.9296,24.9359,13500.0
2011-11-08 10:45:00,39.22,39.24,39.16,39.23,29800.0,24.9296,24.9423,24.8914,24.9359,29800.0
2011-11-08 10:50:00,39.23,39.25,39.13,39.19,65200.0,24.9359,24.9486,24.8724,24.9105,65200.0
2011-11-08 10:55:00,39.2,39.28,39.19,39.23,42500.0,24.9169,24.9677,24.9105,24.9359,42500.0
2011-11-08 11:00:00,39.23,39.27,39.16,39.17,34500.0,24.9359,24.9614,24.8914,24.8978,34500.0
2011-11-08 11:05:00,39.17,39.18,39.14,39.16,29300.0,24.8978,24.9041,24.8787,24.8914,29300.0
2011-11-08 11:10:00,39.16,39.19,39.13,39.13,30900.0,24.8914,24.9105,24.8724,24.8724,30900.0
2011-11-08 11:15:00,39.14,39.16,39.12,39.14,31800.0,24.8787,24.8914,24.866,24.8787,31800.0
2011-11-08 11:20:00,39.13,39.13,39.09,39.1,18100.0,24.8724,24.8724,24.8469,24.8533,18100.0
2011-11-08 11:25:00,39.09,39.11,39.05,39.11,27000.0,24.8469,24.8597,24.8215,24.8597,27000.0
2011-11-08 11:30:00,39.1,39.11,39.06,39.06,17500.0,24.8533,24.8597,24.8279,24.8279,17500.0
2011-11-08 11:35:00,39.06,39.11,39.05,39.1,17100.0,24.8279,24.8597,24.8215,24.8533,17100.0
2011-11-08 11:40:00,39.1,39.18,39.1,39.16,18000.0,24.8533,24.9041,24.8533,24.8914,18000.0
2011-11-08 11:45:00,39.17,39.21,39.16,39.19,9800.0,24.8978,24.9232,24.8914,24.9105,9800.0
2011-11-08 11:50:00,39.19,39.21,39.18,39.2,11400.0,24.9105,24.9232,24.9041,24.9169,11400.0
2011-11-08 11:55:00,39.18,39.18,39.14,39.17,22800.0,24.9041,24.9041,24.8787,24.8978,22800.0
2011-11-08 12:00:00,39.17,39.21,39.15,39.21,25600.0,24.8978,24.9232,24.8851,24.9232,25600.0
2011-11-08 12:05:00,39.22,39.28,39.22,39.27,29500.0,24.9296,24.9677,24.9296,24.9614,29500.0
2011-11-08 12:10:00,39.27,39.33,39.27,39.33,52100.0,24.9614,24.9995,24.9614,24.9995,52100.0
2011-11-08 12:15:00,39.32,39.33,39.31,39.33,13500.0,24.9931,24.9995,24.9868,24.9995,13500.0
2011-11-08 12:20:00,39.33,39.35,39.3,39.32,36100.0,24.9995,25.0122,24.9804,24.9931,36100.0
2011-11-08 12:25:00,39.3,39.3,39.25,39.27,16900.0,24.9804,24.9804,24.9486,24.9614,16900.0
2011-11-08 12:30:00,39.28,39.33,39.28,39.33,36600.0,24.9677,24.9995,24.9677,24.9995,36600.0
2011-11-08 12:35:00,39.34,39.38,39.34,39.37,31500.0,25.0059,25.0313,25.0059,25.0249,31500.0
2011-11-08 12:40:00,39.36,39.36,39.32,39.33,11900.0,25.0186,25.0186,24.9931,24.9995,11900.0
2011-11-08 12:45:00,39.32,39.32,39.23,39.23,27300.0,24.9931,24.9931,24.9359,24.9359,27300.0
2011-11-08 12:50:00,39.24,39.24,39.21,39.22,14500.0,24.9423,24.9423,24.9232,24.9296,14500.0
2011-11-08 12:55:00,39.22,39.23,39.21,39.22,14300.0,24.9296,24.9359,24.9232,24.9296,14300.0
2011-11-08 13:00:00,39.22,39.31,39.22,39.26,30800.0,24.9296,24.9868,24.9296,24.955,30800.0
2011-11-08 13:05:00,39.26,39.27,39.21,39.22,13400.0,24.955,24.9614,24.9232,24.9296,13400.0
2011-11-08 13:10:00,39.21,39.22,39.19,39.2,25800.0,24.9232,24.9296,24.9105,24.9169,25800.0
2011-11-08 13:15:00,39.19,39.22,39.17,39.2,16600.0,24.9105,24.9296,24.8978,24.9169,16600.0
2011-11-08 13:20:00,39.2,39.26,39.18,39.26,21100.0,24.9169,24.955,24.9041,24.955,21100.0
2011-11-08 13:25:00,39.26,39.32,39.26,39.31,18300.0,24.955,24.9931,24.955,24.9868,18300.0
2011-11-08 13:30:00,39.3,39.3,39.29,39.3,9900.0,24.9804,24.9804,24.9741,24.9804,9900.0
2011-11-08 13:35:00,39.29,39.31,39.24,39.31,29000.0,24.9741,24.9868,24.9423,24.9868,29000.0
2011-11-08 13:40:00,39.31,39.34,39.3,39.31,19500.0,24.9868,25.0059,24.9804,24.9868,19500.0
2011-11-08 13:45:00,39.31,39.45,39.28,39.45,66700.0,24.9868,25.0758,24.9677,25.0758,66700.0
2011-11-08 13:50:00,39.44,39.5,39.44,39.48,77300.0,25.0694,25.1076,25.0694,25.0948,77300.0
2011-11-08 13:55:00,39.47,39.51,39.44,39.44,42500.0,25.0885,25.1139,25.0694,25.0694,42500.0
2011-11-08 14:00:00,39.44,39.45,39.41,39.43,22700.0,25.0694,25.0758,25.0503,25.0631,22700.0
2011-11-08 14:05:00,39.42,39.45,39.35,39.38,36200.0,25.0567,25.0758,25.0122,25.0313,36200.0
2011-11-08 14:10:00,39.38,39.39,39.35,39.38,24300.0,25.0313,25.0376,25.0122,25.0313,24300.0
2011-11-08 14:15:00,39.37,39.38,39.34,39.34,23200.0,25.0249,25.0313,25.0059,25.0059,23200.0
2011-11-08 14:20:00,39.34,39.39,39.34,39.39,33100.0,25.0059,25.0376,25.0059,25.0376,33100.0
2011-11-08 14:25:00,39.4,39.5,39.39,39.5,51100.0,25.044,25.1076,25.0376,25.1076,51100.0
2011-11-08 14:30:00,39.5,39.54,39.47,39.49,78300.0,25.1076,25.133,25.0885,25.1012,78300.0
2011-11-08 14:35:00,39.49,39.52,39.46,39.47,40100.0,25.1012,25.1203,25.0821,25.0885,40100.0
2011-11-08 14:40:00,39.47,39.47,39.42,39.44,28900.0,25.0885,25.0885,25.0567,25.0694,28900.0
2011-11-08 14:45:00,39.45,39.45,39.41,39.41,16300.0,25.0758,25.0758,25.0503,25.0503,16300.0
2011-11-08 14:50:00,39.41,39.43,39.41,39.42,22200.0,25.0503,25.0631,25.0503,25.0567,22200.0
2011-11-08 14:55:00,39.41,39.46,39.4,39.44,29300.0,25.0503,25.0821,25.044,25.0694,29300.0
2011-11-08 15:00:00,39.43,39.44,39.4,39.41,25100.0,25.0631,25.0694,25.044,25.0503,25100.0
2011-11-08 15:05:00,39.41,39.44,39.4,39.42,29700.0,25.0503,25.0694,25.044,25.0567,29700.0
2011-11-08 15:10:00,39.41,39.46,39.41,39.46,37800.0,25.0503,25.0821,25.0503,25.0821,37800.0
2011-11-08 15:15:00,39.47,39.5,39.44,39.46,41300.0,25.0885,25.1076,25.0694,25.0821,41300.0
2011-11-08 15:20:00,39.46,39.46,39.41,39.41,14200.0,25.0821,25.0821,25.0503,25.0503,14200.0
2011-11-08 15:25:00,39.42,39.42,39.41,39.42,19600.0,25.0567,25.0567,25.0503,25.0567,19600.0
2011-11-08 15:30:00,39.41,39.52,39.41,39.5,72000.0,25.0503,25.1203,25.0503,25.1076,72000.0
2011-11-08 15:35:00,39.49,39.56,39.48,39.51,104700.0,25.1012,25.1457,25.0948,25.1139,104700.0
2011-11-08 15:40:00,39.51,39.52,39.46,39.46,61600.0,25.1139,25.1203,25.0821,25.0821,61600.0
2011-11-08 15:45:00,39.46,39.49,39.44,39.49,70900.0,25.0821,25.1012,25.0694,25.1012,70900.0
2011-11-08 15:50:00,39.48,39.5,39.45,39.5,102900.0,25.0948,25.1076,25.0758,25.1076,102900.0
2011-11-08 15:55:00,39.5,39.53,39.46,39.49,251500.0,25.1076,25.1266,25.0821,25.1012,251500.0
2011-11-09 09:30:00,39.07,39.21,38.94,39.02,96200.0,24.8342,24.9232,24.7516,24.8024,96200.0
2011-11-09 09:35:00,39.05,39.16,38.97,39.08,65900.0,24.8215,24.8914,24.7707,24.8406,65900.0
2011-11-09 09:40:00,39.08,39.17,39.03,39.16,42000.0,24.8406,24.8978,24.8088,24.8914,42000.0
2011-11-09 09:45:00,39.16,39.16,39.02,39.08,39400.0,24.8914,24.8914,24.8024,24.8406,39400.0
2011-11-09 09:50:00,39.08,39.14,39.02,39.03,32200.0,24.8406,24.8787,24.8024,24.8088,32200.0
2011-11-09 09:55:00,39.03,39.08,39.0,39.08,37400.0,24.8088,24.8406,24.7897,24.8406,37400.0
2011-11-09 10:00:00,39.08,39.15,39.08,39.14,34700.0,24.8406,24.8851,24.8406,24.8787,34700.0
2011-11-09 10:05:00,39.14,39.16,39.09,39.12,24700.0,24.8787,24.8914,24.8469,24.866,24700.0
2011-11-09 10:10:00,39.12,39.18,39.12,39.15,18000.0,24.866,24.9041,24.866,24.8851,18000.0
2011-11-09 10:15:00,39.16,39.17,39.07,39.1,33400.0,24.8914,24.8978,24.8342,24.8533,33400.0
2011-11-09 10:20:00,39.09,39.16,39.08,39.12,40400.0,24.8469,24.8914,24.8406,24.866,40400.0
2011-11-09 10:25:00,39.12,39.13,38.97,38.98,34200.0,24.866,24.8724,24.7707,24.777,34200.0
2011-11-09 10:30:00,38.99,39.05,38.96,39.03,30200.0,24.7834,24.8215,24.7643,24.8088,30200.0
2011-11-09 10:35:00,39.04,39.04,38.97,38.97,39100.0,24.8152,24.8152,24.7707,24.7707,39100.0
2011-11-09 10:40:00,38.97,38.99,38.94,38.95,36400.0,24.7707,24.7834,24.7516,24.758,36400.0
2011-11-09 10:45:00,38.95,39.11,38.95,39.11,35800.0,24.758,24.8597,24.758,24.8597,35800.0
2011-11-09 10:50:00,39.11,39.18,39.09,39.15,28900.0,24.8597,24.9041,24.8469,24.8851,28900.0
2011-11-09 10:55:00,39.15,39.18,39.13,39.16,16300.0,24.8851,24.9041,24.8724,24.8914,16300.0
2011-11-09 11:00:00,39.16,39.16,39.1,39.14,33000.0,24.8914,24.8914,24.8533,24.8787,33000.0
2011-11-09 11:05:00,39.14,39.16,39.08,39.13,25300.0,24.8787,24.8914,24.8406,24.8724,25300.0
2011-11-09 11:10:00,39.13,39.14,39.12,39.13,16000.0,24.8724,24.8787,24.866,24.8724,16000.0
2011-11-09 11:15:00,39.13,39.17,39.12,39.16,26500.0,24.8724,24.8978,24.866,24.8914,26500.0
2011-11-09 11:20:00,39.16,39.19,39.14,39.16,11600.0,24.8914,24.9105,24.8787,24.8914,11600.0
2011-11-09 11:25:00,39.15,39.17,39.13,39.16,29700.0,24.8851,24.8978,24.8724,24.8914,29700.0
2011-11-09 11:30:00,39.16,39.17,39.12,39.15,26300.0,24.8914,24.8978,24.866,24.8851,26300.0
2011-11-09 11:35:00,39.15,39.19,39.15,39.18,11700.0,24.8851,24.9105,24.8851,24.9041,11700.0
2011-11-09 11:40:00,39.18,39.19,39.12,39.14,14400.0,24.9041,24.9105,24.866,24.8787,14400.0
2011-11-09 11:45:00,39.14,39.2,39.12,39.19,14800.0,24.8787,24.9169,24.866,24.9105,14800.0
2011-11-09 11:50:00,39.19,39.2,39.16,39.18,15500.0,24.9105,24.9169,24.8914,24.9041,15500.0
2011-11-09 11:55:00,39.18,39.2,39.15,39.16,20200.0,24.9041,24.9169,24.8851,24.8914,20200.0
2011-11-09 12:00:00,39.15,39.17,39.11,39.13,24100.0,24.8851,24.8978,24.8597,24.8724,24100.0
2011-11-09 12:05:00,39.13,39.15,39.12,39.14,21900.0,24.8724,24.8851,24.866,24.8787,21900.0
2011-11-09 12:10:00,39.14,39.17,39.13,39.16,15400.0,24.8787,24.8978,24.8724,24.8914,15400.0
2011-11-09 12:15:00,39.16,39.18,39.15,39.18,17700.0,24.8914,24.9041,24.8851,24.9041,17700.0
2011-11-09 12:20:00,39.18,39.21,39.16,39.16,17800.0,24.9041,24.9232,24.8914,24.8914,17800.0
2011-11-09 12:25:00,39.16,39.17,39.12,39.13,30900.0,24.8914,24.8978,24.866,24.8724,30900.0
2011-11-09 12:30:00,39.13,39.17,39.11,39.14,34300.0,24.8724,24.8978,24.8597,24.8787,34300.0
2011-11-09 12:35:00,39.14,39.16,39.14,39.15,19800.0,24.8787,24.8914,24.8787,24.8851,19800.0
2011-11-09 12:40:00,39.15,39.15,39.11,39.14,14700.0,24.8851,24.8851,24.8597,24.8787,14700.0
2011-11-09 12:45:00,39.13,39.16,39.11,39.14,21800.0,24.8724,24.8914,24.8597,24.8787,21800.0
2011-11-09 12:50:00,39.14,39.15,39.12,39.15,17900.0,24.8787,24.8851,24.866,24.8851,17900.0
2011-11-09 12:55:00,39.15,39.19,39.15,39.18,31000.0,24.8851,24.9105,24.8851,24.9041,31000.0
2011-11-09 13:00:00,39.17,39.18,39.13,39.14,23100.0,24.8978,24.9041,24.8724,24.8787,23100.0
2011-11-09 13:05:00,39.14,39.2,39.13,39.19,23200.0,24.8787,24.9169,24.8724,24.9105,23200.0
2011-11-09 13:10:00,39.18,39.19,39.13,39.16,20300.0,24.9041,24.9105,24.8724,24.8914,20300.0
2011-11-09 13:15:00,39.16,39.16,39.12,39.12,44100.0,24.8914,24.8914,24.866,24.866,44100.0
2011-11-09 13:20:00,39.12,39.12,39.08,39.08,11900.0,24.866,24.866,24.8406,24.8406,11900.0
2011-11-09 13:25:00,39.08,39.09,39.05,39.06,13700.0,24.8406,24.8469,24.8215,24.8279,13700.0
2011-11-09 13:30:00,39.06,39.07,39.02,39.02,37900.0,24.8279,24.8342,24.8024,24.8024,37900.0
2011-11-09 13:35:00,39.02,39.04,39.01,39.03,20900.0,24.8024,24.8152,24.7961,24.8088,20900.0
2011-11-09 13:40:00,39.03,39.07,38.99,39.05,26500.0,24.8088,24.8342,24.7834,24.8215,26500.0
2011-11-09 13:45:00,39.05,39.06,39.02,39.03,16100.0,24.8215,24.8279,24.8024,24.8088,16100.0
2011-11-09 13:50:00,39.03,39.04,39.0,39.0,45700.0,24.8088,24.8152,24.7897,24.7897,45700.0
2011-11-09 13:55:00,39.0,39.0,38.92,38.96,37400.0,24.7897,24.7897,24.7389,24.7643,37400.0
2011-11-09 14:00:00,38.95,38.95,38.88,38.89,40500.0,24.758,24.758,24.7135,24.7198,40500.0
2011-11-09 14:05:00,38.89,38.91,38.8,38.87,52100.0,24.7198,24.7325,24.6626,24.7071,52100.0
2011-11-09 14:10:00,38.87,38.89,38.84,38.87,41300.0,24.7071,24.7198,24.688,24.7071,41300.0
2011-11-09 14:15:00,38.87,38.87,38.82,38.85,47800.0,24.7071,24.7071,24.6753,24.6944,47800.0
2011-11-09 14:20:00,38.85,38.9,38.76,38.77,28500.0,24.6944,24.7262,24.6372,24.6435,28500.0
2011-11-09 14:25:00,38.77,38.82,38.72,38.79,55200.0,24.6435,24.6753,24.6118,24.6563,55200.0
2011-11-09 14:30:00,38.79,38.88,38.77,38.87,37300.0,24.6563,24.7135,24.6435,24.7071,37300.0
2011-11-09 14:35:00,38.87,38.92,38.87,38.89,63000.0,24.7071,24.7389,24.7071,24.7198,63000.0
2011-11-09 14:40:00,38.89,38.93,38.82,38.93,66100.0,24.7198,24.7452,24.6753,24.7452,66100.0
2011-11-09 14:45:00,38.93,38.95,38.89,38.91,70500.0,24.7452,24.758,24.7198,24.7325,70500.0
2011-11-09 14:50:00,38.91,38.95,38.89,38.92,69600.0,24.7325,24.758,24.7198,24.7389,69600.0
2011-11-09 14:55:00,38.92,38.95,38.87,38.88,27300.0,24.7389,24.758,24.7071,24.7135,27300.0
2011-11-09 15:00:00,38.87,38.93,38.86,38.92,51200.0,24.7071,24.7452,24.7007,24.7389,51200.0
2011-11-09 15:05:00,38.92,39.0,38.92,38.97,109200.0,24.7389,24.7897,24.7389,24.7707,109200.0
2011-11-09 15:10:00,38.97,38.98,38.9,38.91,33100.0,24.7707,24.777,24.7262,24.7325,33100.0
2011-11-09 15:15:00,38.91,38.94,38.87,38.91,37600.0,24.7325,24.7516,24.7071,24.7325,37600.0
2011-11-09 15:20:00,38.91,38.96,38.9,38.92,41400.0,24.7325,24.7643,24.7262,24.7389,41400.0
2011-11-09 15:25:00,38.92,38.93,38.87,38.91,36400.0,24.7389,24.7452,24.7071,24.7325,36400.0
2011-11-09 15:30:00,38.92,38.93,38.85,38.89,53500.0,24.7389,24.7452,24.6944,24.7198,53500.0
2011-11-09 15:35:00,38.9,38.92,38.83,38.83,58100.0,24.7262,24.7389,24.6817,24.6817,58100.0
2011-11-09 15:40:00,38.83,38.87,38.76,38.79,81500.0,24.6817,24.7071,24.6372,24.6563,81500.0
2011-11-09 15:45:00,38.78,38.86,38.77,38.84,157800.0,24.6499,24.7007,24.6435,24.688,157800.0
2011-11-09 15:50:00,38.83,38.9,38.82,38.84,120700.0,24.6817,24.7262,24.6753,24.688,120700.0
2011-11-09 15:55:00,38.84,38.92,38.79,38.84,339000.0,24.688,24.7389,24.6563,24.688,339000.0
2011-11-10 09:30:00,39.3,39.3,39.03,39.03,130800.0,24.9804,24.9804,24.8088,24.8088,130800.0
2011-11-10 09:35:00,39.03,39.07,39.0,39.03,25700.0,24.8088,24.8342,24.7897,24.8088,25700.0
2011-11-10 09:40:00,39.03,39.25,39.03,39.24,65900.0,24.8088,24.9486,24.8088,24.9423,65900.0
2011-11-10 09:45:00,39.25,39.27,39.16,39.16,54200.0,24.9486,24.9614,24.8914,24.8914,54200.0
2011-11-10 09:50:00,39.16,39.17,39.11,39.13,23700.0,24.8914,24.8978,24.8597,24.8724,23700.0
2011-11-10 09:55:00,39.13,39.14,39.06,39.12,34100.0,24.8724,24.8787,24.8279,24.866,34100.0
2011-11-10 10:00:00,39.12,39.19,39.11,39.18,43000.0,24.866,24.9105,24.8597,24.9041,43000.0
2011-11-10 10:05:00,39.19,39.2,39.03,39.04,57200.0,24.9105,24.9169,24.8088,24.8152,57200.0
2011-11-10 10:10:00,39.03,39.07,39.0,39.03,27800.0,24.8088,24.8342,24.7897,24.8088,27800.0
2011-11-10 10:15:00,39.02,39.03,38.97,39.01,30300.0,24.8024,24.8088,24.7707,24.7961,30300.0
2011-11-10 10:20:00,39.01,39.05,38.95,38.97,16100.0,24.7961,24.8215,24.758,24.7707,16100.0
2011-11-10 10:25:00,38.97,39.01,38.94,38.96,30800.0,24.7707,24.7961,24.7516,24.7643,30800.0
2011-11-10 10:30:00,38.96,38.96,38.87,38.91,25100.0,24.7643,24.7643,24.7071,24.7325,25100.0
2011-11-10 10:35:00,38.9,38.94,38.87,38.93,23200.0,24.7262,24.7516,24.7071,24.7452,23200.0
2011-11-10 10:40:00,38.93,38.93,38.8,38.81,23500.0,24.7452,24.7452,24.6626,24.669,23500.0
2011-11-10 10:45:00,38.81,38.85,38.81,38.85,38500.0,24.669,24.6944,24.669,24.6944,38500.0
2011-11-10 10:50:00,38.84,38.96,38.84,38.91,30400.0,24.688,24.7643,24.688,24.7325,30400.0
2011-11-10 10:55:00,38.92,38.98,38.89,38.9,35000.0,24.7389,24.777,24.7198,24.7262,35000.0
2011-11-10 11:00:00,38.89,38.91,38.82,38.85,26400.0,24.7198,24.7325,24.6753,24.6944,26400.0
2011-11-10 11:05:00,38.85,38.86,38.84,38.86,15800.0,24.6944,24.7007,24.688,24.7007,15800.0
2011-11-10 11:10:00,38.86,38.87,38.81,38.84,36400.0,24.7007,24.7071,24.669,24.688,36400.0
2011-11-10 11:15:00,38.85,38.87,38.83,38.84,25200.0,24.6944,24.7071,24.6817,24.688,25200.0
2011-11-10 11:20:00,38.84,38.88,38.83,38.88,22400.0,24.688,24.7135,24.6817,24.7135,22400.0
2011-11-10 11:25:00,38.88,38.9,38.81,38.81,29200.0,24.7135,24.7262,24.669,24.669,29200.0
2011-11-10 11:30:00,38.81,38.91,38.78,38.91,53000.0,24.669,24.7325,24.6499,24.7325,53000.0
2011-11-10 11:35:00,38.9,38.94,38.85,38.88,54300.0,24.7262,24.7516,24.6944,24.7135,54300.0
2011-11-10 11:40:00,38.88,38.98,38.87,38.98,40700.0,24.7135,24.777,24.7071,24.777,40700.0
2011-11-10 11:45:00,38.98,39.04,38.93,39.0,24500.0,24.777,24.8152,24.7452,24.7897,24500.0
2011-11-10 11:50:00,39.0,39.04,38.99,39.01,28000.0,24.7897,24.8152,24.7834,24.7961,28000.0
2011-11-10 11:55:00,39.02,39.04,38.99,39.02,32700.0,24.8024,24.8152,24.7834,24.8024,32700.0
2011-11-10 12:00:00,39.03,39.03,38.99,39.01,27000.0,24.8088,24.8088,24.7834,24.7961,27000.0
2011-11-10 12:05:00,39.01,39.06,39.01,39.06,10400.0,24.7961,24.8279,24.7961,24.8279,10400.0
2011-11-10 12:10:00,39.07,39.09,39.03,39.04,12100.0,24.8342,24.8469,24.8088,24.8152,12100.0
2011-11-10 12:15:00,39.05,39.08,39.03,39.06,18500.0,24.8215,24.8406,24.8088,24.8279,18500.0
2011-11-10 12:20:00,39.07,39.08,39.06,39.06,10000.0,24.8342,24.8406,24.8279,24.8279,10000.0
2011-11-10 12:25:00,39.07,39.08,39.02,39.02,13600.0,24.8342,24.8406,24.8024,24.8024,13600.0
2011-11-10 12:30:00,39.02,39.03,39.0,39.01,17700.0,24.8024,24.8088,24.7897,24.7961,17700.0
2011-11-10 12:35:00,39.01,39.06,38.99,39.06,36100.0,24.7961,24.8279,24.7834,24.8279,36100.0
2011-11-10 12:40:00,39.06,39.07,39.02,39.06,12300.0,24.8279,24.8342,24.8024,24.8279,12300.0
2011-11-10 12:45:00,39.07,39.12,39.07,39.12,23200.0,24.8342,24.866,24.8342,24.866,23200.0
2011-11-10 12:50:00,39.11,39.14,39.11,39.12,16100.0,24.8597,24.8787,24.8597,24.866,16100.0
2011-11-10 12:55:00,39.13,39.17,39.1,39.16,32500.0,24.8724,24.8978,24.8533,24.8914,32500.0
2011-11-10 13:00:00,39.16,39.2,39.15,39.19,47600.0,24.8914,24.9169,24.8851,24.9105,47600.0
2011-11-10 13:05:00,39.19,39.21,39.16,39.18,48500.0,24.9105,24.9232,24.8914,24.9041,48500.0
2011-11-10 13:10:00,39.19,39.24,39.19,39.23,30600.0,24.9105,24.9423,24.9105,24.9359,30600.0
2011-11-10 13:15:00,39.23,39.26,39.23,39.25,20300.0,24.9359,24.955,24.9359,24.9486,20300.0
2011-11-10 13:20:00,39.26,39.26,39.22,39.24,12000.0,24.955,24.955,24.9296,24.9423,12000.0
2011-11-10 13:25:00,39.24,39.25,39.2,39.21,14900.0,24.9423,24.9486,24.9169,24.9232,14900.0
2011-11-10 13:30:00,39.2,39.25,39.19,39.25,16100.0,24.9169,24.9486,24.9105,24.9486,16100.0
2011-11-10 13:35:00,39.24,39.25,39.19,39.19,14500.0,24.9423,24.9486,24.9105,24.9105,14500.0
2011-11-10 13:40:00,39.19,39.22,39.16,39.16,20200.0,24.9105,24.9296,24.8914,24.8914,20200.0
2011-11-10 13:45:00,39.16,39.16,39.11,39.14,26900.0,24.8914,24.8914,24.8597,24.8787,26900.0
2011-11-10 13:50:00,39.14,39.16,39.13,39.14,17900.0,24.8787,24.8914,24.8724,24.8787,17900.0
2011-11-10 13:55:00,39.13,39.17,39.13,39.16,12400.0,24.8724,24.8978,24.8724,24.8914,12400.0
2011-11-10 14:00:00,39.16,39.17,39.1,39.1,20300.0,24.8914,24.8978,24.8533,24.8533,20300.0
2011-11-10 14:05:00,39.1,39.1,39.05,39.07,23200.0,24.8533,24.8533,24.8215,24.8342,23200.0
2011-11-10 14:10:00,39.07,39.11,39.06,39.1,11700.0,24.8342,24.8597,24.8279,24.8533,11700.0
2011-11-10 14:15:00,39.09,39.16,39.08,39.15,18900.0,24.8469,24.8914,24.8406,24.8851,18900.0
2011-11-10 14:20:00,39.15,39.18,39.13,39.18,21500.0,24.8851,24.9041,24.8724,24.9041,21500.0
2011-11-10 14:25:00,39.18,39.18,39.1,39.1,20900.0,24.9041,24.9041,24.8533,24.8533,20900.0
2011-11-10 14:30:00,39.1,39.16,39.1,39.16,13100.0,24.8533,24.8914,24.8533,24.8914,13100.0
2011-11-10 14:35:00,39.15,39.16,39.11,39.16,18000.0,24.8851,24.8914,24.8597,24.8914,18000.0
2011-11-10 14:40:00,39.16,39.22,39.15,39.21,62400.0,24.8914,24.9296,24.8851,24.9232,62400.0
2011-11-10 14:45:00,39.21,39.23,39.14,39.14,33200.0,24.9232,24.9359,24.8787,24.8787,33200.0
2011-11-10 14:50:00,39.15,39.16,39.1,39.12,18500.0,24.8851,24.8914,24.8533,24.866,18500.0
2011-11-10 14:55:00,39.12,39.12,39.06,39.06,12400.0,24.866,24.866,24.8279,24.8279,12400.0
2011-11-10 15:00:00,39.06,39.12,39.06,39.12,28200.0,24.8279,24.866,24.8279,24.866,28200.0
2011-11-10 15:05:00,39.12,39.17,39.12,39.14,21900.0,24.866,24.8978,24.866,24.8787,21900.0
2011-11-10 15:10:00,39.14,39.15,39.11,39.13,18100.0,24.8787,24.8851,24.8597,24.8724,18100.0
2011-11-10 15:15:00,39.12,39.14,39.1,39.11,22700.0,24.866,24.8787,24.8533,24.8597,22700.0
2011-11-10 15:20:00,39.12,39.17,39.09,39.16,22700.0,24.866,24.8978,24.8469,24.8914,22700.0
2011-11-10 15:25:00,39.15,39.23,39.15,39.21,50400.0,24.8851,24.9359,24.8851,24.9232,50400.0
2011-11-10 15:30:00,39.2,39.21,39.16,39.17,41700.0,24.9169,24.9232,24.8914,24.8978,41700.0
2011-11-10 15:35:00,39.17,39.18,39.13,39.17,34900.0,24.8978,24.9041,24.8724,24.8978,34900.0
2011-11-10 15:40:00,39.16,39.18,39.13,39.14,30000.0,24.8914,24.9041,24.8724,24.8787,30000.0
2011-11-10 15:45:00,39.14,39.16,39.13,39.15,32500.0,24.8787,24.8914,24.8724,24.8851,32500.0
2011-11-10 15:50:00,39.14,39.22,39.13,39.21,113600.0,24.8787,24.9296,24.8724,24.9232,113600.0
2011-11-10 15:55:00,39.22,39.22,39.13,39.17,145800.0,24.9296,24.9296,24.8724,24.8978,145800.0
2011-11-11 09:30:00,39.27,39.51,39.27,39.37,83500.0,24.9614,25.1139,24.9614,25.0249,83500.0
2011-11-11 09:35:00,39.37,39.42,39.35,39.41,35600.0,25.0249,25.0567,25.0122,25.0503,35600.0
2011-11-11 09:40:00,39.42,39.43,39.4,39.42,16400.0,25.0567,25.0631,25.044,25.0567,16400.0
2011-11-11 09:45:00,39.42,39.46,39.42,39.45,19100.0,25.0567,25.0821,25.0567,25.0758,19100.0
2011-11-11 09:50:00,39.45,39.45,39.4,39.44,20500.0,25.0758,25.0758,25.044,25.0694,20500.0
2011-11-11 09:55:00,39.45,39.47,39.41,39.42,23200.0,25.0758,25.0885,25.0503,25.0567,23200.0
2011-11-11 10:00:00,39.42,39.55,39.42,39.54,73100.0,25.0567,25.1393,25.0567,25.133,73100.0
2011-11-11 10:05:00,39.53,39.54,39.49,39.49,9000.0,25.1266,25.133,25.1012,25.1012,9000.0
2011-11-11 10:10:00,39.5,39.5,39.41,39.43,12600.0,25.1076,25.1076,25.0503,25.0631,12600.0
2011-11-11 10:15:00,39.42,39.43,39.4,39.43,9300.0,25.0567,25.0631,25.044,25.0631,9300.0
2011-11-11 10:20:00,39.42,39.47,39.39,39.46,26000.0,25.0567,25.0885,25.0376,25.0821,26000.0
2011-11-11 10:25:00,39.46,39.52,39.44,39.45,68000.0,25.0821,25.1203,25.0694,25.0758,68000.0
2011-11-11 10:30:00,39.45,39.54,39.45,39.52,16800.0,25.0758,25.133,25.0758,25.1203,16800.0
2011-11-11 10:35:00,39.52,39.57,39.5,39.51,21800.0,25.1203,25.152,25.1076,25.1139,21800.0
2011-11-11 10:40:00,39.52,39.53,39.49,39.53,15900.0,25.1203,25.1266,25.1012,25.1266,15900.0
2011-11-11 10:45:00,39.54,39.55,39.47,39.51,11600.0,25.133,25.1393,25.0885,25.1139,11600.0
2011-11-11 10:50:00,39.51,39.52,39.49,39.52,7400.0,25.1139,25.1203,25.1012,25.1203,7400.0
2011-11-11 10:55:00,39.52,39.55,39.52,39.53,4800.0,25.1203,25.1393,25.1203,25.1266,4800.0
2011-11-11 11:00:00,39.53,39.53,39.51,39.53,7300.0,25.1266,25.1266,25.1139,25.1266,7300.0
2011-11-11 11:05:00,39.53,39.54,39.52,39.53,9800.0,25.1266,25.133,25.1203,25.1266,9800.0
2011-11-11 11:10:00,39.54,39.56,39.54,39.56,10100.0,25.133,25.1457,25.133,25.1457,10100.0
2011-11-11 11:15:00,39.55,39.59,39.54,39.57,15400.0,25.1393,25.1648,25.133,25.152,15400.0
2011-11-11 11:20:00,39.57,39.59,39.55,39.55,7400.0,25.152,25.1648,25.1393,25.1393,7400.0
2011-11-11 11:25:00,39.55,39.55,39.51,39.52,10200.0,25.1393,25.1393,25.1139,25.1203,10200.0
2011-11-11 11:30:00,39.52,39.52,39.49,39.5,13000.0,25.1203,25.1203,25.1012,25.1076,13000.0
2011-11-11 11:35:00,39.5,39.5,39.48,39.5,9100.0,25.1076,25.1076,25.0948,25.1076,9100.0
2011-11-11 11:40:00,39.49,39.53,39.48,39.53,14900.0,25.1012,25.1266,25.0948,25.1266,14900.0
2011-11-11 11:45:00,39.53,39.55,39.51,39.53,17600.0,25.1266,25.1393,25.1139,25.1266,17600.0
2011-11-11 11:50:00,39.54,39.6,39.54,39.59,38400.0,25.133,25.1711,25.133,25.1648,38400.0
2011-11-11 11:55:00,39.59,39.59,39.57,39.59,10000.0,25.1648,25.1648,25.152,25.1648,10000.0
2011-11-11 12:00:00,39.58,39.6,39.58,39.59,6400.0,25.1584,25.1711,25.1584,25.1648,6400.0
2011-11-11 12:05:00,39.59,39.62,39.59,39.61,27100.0,25.1648,25.1838,25.1648,25.1775,27100.0
2011-11-11 12:10:00,39.6,39.62,39.59,39.62,7800.0,25.1711,25.1838,25.1648,25.1838,7800.0
2011-11-11 12:15:00,39.61,39.62,39.58,39.58,24800.0,25.1775,25.1838,25.1584,25.1584,24800.0
2011-11-11 12:20:00,39.59,39.6,39.57,39.58,12800.0,25.1648,25.1711,25.152,25.1584,12800.0
2011-11-11 12:25:00,39.57,39.59,39.55,39.57,22100.0,25.152,25.1648,25.1393,25.152,22100.0
2011-11-11 12:30:00,39.56,39.57,39.53,39.54,13400.0,25.1457,25.152,25.1266,25.133,13400.0
2011-11-11 12:35:00,39.53,39.54,39.52,39.52,7700.0,25.1266,25.133,25.1203,25.1203,7700.0
2011-11-11 12:40:00,39.52,39.52,39.49,39.49,8400.0,25.1203,25.1203,25.1012,25.1012,8400.0
2011-11-11 12:45:00,39.51,39.52,39.49,39.51,15200.0,25.1139,25.1203,25.1012,25.1139,15200.0
2011-11-11 12:50:00,39.51,39.51,39.49,39.5,8600.0,25.1139,25.1139,25.1012,25.1076,8600.0
2011-11-11 12:55:00,39.5,39.51,39.49,39.5,6700.0,25.1076,25.1139,25.1012,25.1076,6700.0
2011-11-11 13:00:00,39.5,39.53,39.5,39.53,20200.0,25.1076,25.1266,25.1076,25.1266,20200.0
2011-11-11 13:05:00,39.53,39.56,39.52,39.54,38300.0,25.1266,25.1457,25.1203,25.133,38300.0
2011-11-11 13:10:00,39.55,39.58,39.53,39.56,19500.0,25.1393,25.1584,25.1266,25.1457,19500.0
2011-11-11 13:15:00,39.56,39.59,39.56,39.59,24400.0,25.1457,25.1648,25.1457,25.1648,24400.0
2011-11-11 13:20:00,39.6,39.64,39.59,39.63,19000.0,25.1711,25.1965,25.1648,25.1902,19000.0
2011-11-11 13:25:00,39.64,39.65,39.62,39.65,11600.0,25.1965,25.2029,25.1838,25.2029,11600.0
2011-11-11 13:30:00,39.65,39.66,39.64,39.66,17300.0,25.2029,25.2093,25.1965,25.2093,17300.0
2011-11-11 13:35:00,39.66,39.68,39.61,39.62,15500.0,25.2093,25.222,25.1775,25.1838,15500.0
2011-11-11 13:40:00,39.62,39.62,39.58,39.62,25300.0,25.1838,25.1838,25.1584,25.1838,25300.0
2011-11-11 13:45:00,39.63,39.64,39.62,39.62,18300.0,25.1902,25.1965,25.1838,25.1838,18300.0
2011-11-11 13:50:00,39.63,39.63,39.6,39.61,13800.0,25.1902,25.1902,25.1711,25.1775,13800.0
2011-11-11 13:55:00,39.61,39.61,39.57,39.6,19200.0,25.1775,25.1775,25.152,25.1711,19200.0
2011-11-11 14:00:00,39.6,39.61,39.59,39.61,8300.0,25.1711,25.1775,25.1648,25.1775,8300.0
2011-11-11 14:05:00,39.6,39.61,39.6,39.61,11700.0,25.1711,25.1775,25.1711,25.1775,11700.0
2011-11-11 14:10:00,39.61,39.64,39.6,39.63,30300.0,25.1775,25.1965,25.1711,25.1902,30300.0
2011-11-11 14:15:00,39.63,39.64,39.62,39.63,15500.0,25.1902,25.1965,25.1838,25.1902,15500.0
2011-11-11 14:20:00,39.63,39.64,39.61,39.62,14600.0,25.1902,25.1965,25.1775,25.1838,14600.0
2011-11-11 14:25:00,39.62,39.62,39.6,39.61,14800.0,25.1838,25.1838,25.1711,25.1775,14800.0
2011-11-11 14:30:00,39.61,39.64,39.6,39.61,17400.0,25.1775,25.1965,25.1711,25.1775,17400.0
2011-11-11 14:35:00,39.61,39.63,39.58,39.58,17300.0,25.1775,25.1902,25.1584,25.1584,17300.0
2011-11-11 14:40:00,39.57,39.59,39.57,39.57,11500.0,25.152,25.1648,25.152,25.152,11500.0
2011-11-11 14:45:00,39.58,39.62,39.57,39.61,34900.0,25.1584,25.1838,25.152,25.1775,34900.0
2011-11-11 14:50:00,39.61,39.61,39.58,39.58,13300.0,25.1775,25.1775,25.1584,25.1584,13300.0
2011-11-11 14:55:00,39.59,39.59,39.54,39.56,15400.0,25.1648,25.1648,25.133,25.1457,15400.0
2011-11-11 15:00:00,39.56,39.59,39.55,39.59,22000.0,25.1457,25.1648,25.1393,25.1648,22000.0
2011-11-11 15:05:00,39.59,39.59,39.54,39.55,20400.0,25.1648,25.1648,25.133,25.1393,20400.0
2011-11-11 15:10:00,39.55,39.55,39.52,39.54,21600.0,25.1393,25.1393,25.1203,25.133,21600.0
2011-11-11 15:15:00,39.54,39.58,39.52,39.57,25000.0,25.133,25.1584,25.1203,25.152,25000.0
2011-11-11 15:20:00,39.56,39.56,39.53,39.54,19800.0,25.1457,25.1457,25.1266,25.133,19800.0
2011-11-11 15:25:00,39.54,39.57,39.53,39.57,43600.0,25.133,25.152,25.1266,25.152,43600.0
2011-11-11 15:30:00,39.57,39.59,39.53,39.53,38100.0,25.152,25.1648,25.1266,25.1266,38100.0
2011-11-11 15:35:00,39.53,39.54,39.51,39.51,22000.0,25.1266,25.133,25.1139,25.1139,22000.0
2011-11-11 15:40:00,39.51,39.54,39.5,39.53,28700.0,25.1139,25.133,25.1076,25.1266,28700.0
2011-11-11 15:45:00,39.53,39.54,39.5,39.52,46700.0,25.1266,25.133,25.1076,25.1203,46700.0
2011-11-11 15:50:00,39.53,39.56,39.52,39.54,66500.0,25.1266,25.1457,25.1203,25.133,66500.0
2011-11-11 15:55:00,39.55,39.56,39.53,39.54,109500.0,25.1393,25.1457,25.1266,25.133,109500.0
2011-11-14 09:30:00,39.55,39.61,39.41,39.51,77000.0,25.1393,25.1775,25.0503,25.1139,77000.0
2011-11-14 09:35:00,39.52,39.54,39.44,39.48,44600.0,25.1203,25.133,25.0694,25.0948,44600.0
2011-11-14 09:40:00,39.5,39.56,39.46,39.51,92700.0,25.1076,25.1457,25.0821,25.1139,92700.0
2011-11-14 09:45:00,39.49,39.53,39.41,39.42,28800.0,25.1012,25.1266,25.0503,25.0567,28800.0
2011-11-14 09:50:00,39.42,39.44,39.41,39.41,11300.0,25.0567,25.0694,25.0503,25.0503,11300.0
2011-11-14 09:55:00,39.42,39.42,39.38,39.4,13900.0,25.0567,25.0567,25.0313,25.044,13900.0
2011-11-14 10:00:00,39.39,39.45,39.38,39.42,18800.0,25.0376,25.0758,25.0313,25.0567,18800.0
2011-11-14 10:05:00,39.42,39.42,39.37,39.39,29700.0,25.0567,25.0567,25.0249,25.0376,29700.0
2011-11-14 10:10:00,39.4,39.44,39.35,39.35,33300.0,25.044,25.0694,25.0122,25.0122,33300.0
2011-11-14 10:15:00,39.35,39.38,39.33,39.33,11800.0,25.0122,25.0313,24.9995,24.9995,11800.0
2011-11-14 10:20:00,39.34,39.34,39.32,39.34,8000.0,25.0059,25.0059,24.9931,25.0059,8000.0
2011-11-14 10:25:00,39.35,39.38,39.34,39.37,6700.0,25.0122,25.0313,25.0059,25.0249,6700.0
2011-11-14 10:30:00,39.37,39.42,39.34,39.42,40200.0,25.0249,25.0567,25.0059,25.0567,40200.0
2011-11-14 10:35:00,39.43,39.45,39.42,39.43,17500.0,25.0631,25.0758,25.0567,25.0631,17500.0
2011-11-14 10:40:00,39.43,39.45,39.41,39.45,10900.0,25.0631,25.0758,25.0503,25.0758,10900.0
2011-11-14 10:45:00,39.46,39.46,39.41,39.45,16900.0,25.0821,25.0821,25.0503,25.0758,16900.0
2011-11-14 10:50:00,39.45,39.48,39.43,39.47,10100.0,25.0758,25.0948,25.0631,25.0885,10100.0
2011-11-14 10:55:00,39.48,39.5,39.48,39.48,9600.0,25.0948,25.1076,25.0948,25.0948,9600.0
2011-11-14 11:00:00,39.48,39.55,39.48,39.54,28800.0,25.0948,25.1393,25.0948,25.133,28800.0
2011-11-14 11:05:00,39.54,39.55,39.52,39.53,9600.0,25.133,25.1393,25.1203,25.1266,9600.0
2011-11-14 11:10:00,39.53,39.53,39.47,39.5,19800.0,25.1266,25.1266,25.0885,25.1076,19800.0
2011-11-14 11:15:00,39.5,39.51,39.45,39.46,32600.0,25.1076,25.1139,25.0758,25.0821,32600.0
2011-11-14 11:20:00,39.46,39.49,39.44,39.49,19900.0,25.0821,25.1012,25.0694,25.1012,19900.0
2011-11-14 11:25:00,39.48,39.49,39.41,39.42,18300.0,25.0948,25.1012,25.0503,25.0567,18300.0
2011-11-14 11:30:00,39.42,39.46,39.41,39.45,23200.0,25.0567,25.0821,25.0503,25.0758,23200.0
2011-11-14 11:35:00,39.45,39.46,39.4,39.43,23300.0,25.0758,25.0821,25.044,25.0631,23300.0
2011-11-14 11:40:00,39.42,39.43,39.4,39.41,23900.0,25.0567,25.0631,25.044,25.0503,23900.0
2011-11-14 11:45:00,39.41,39.43,39.4,39.4,21000.0,25.0503,25.0631,25.044,25.044,21000.0
2011-11-14 11:50:00,39.41,39.42,39.38,39.4,45000.0,25.0503,25.0567,25.0313,25.044,45000.0
2011-11-14 11:55:00,39.4,39.42,39.4,39.42,18700.0,25.044,25.0567,25.044,25.0567,18700.0
2011-11-14 12:00:00,39.42,39.42,39.4,39.41,19500.0,25.0567,25.0567,25.044,25.0503,19500.0
2011-11-14 12:05:00,39.41,39.41,39.4,39.4,23700.0,25.0503,25.0503,25.044,25.044,23700.0
2011-11-14 12:10:00,39.39,39.4,39.37,39.37,7300.0,25.0376,25.044,25.0249,25.0249,7300.0
2011-11-14 12:15:00,39.37,39.38,39.3,39.31,15100.0,25.0249,25.0313,24.9804,24.9868,15100.0
2011-11-14 12:20:00,39.31,39.34,39.27,39.28,18200.0,24.9868,25.0059,24.9614,24.9677,18200.0
2011-11-14 12:25:00,39.28,39.29,39.25,39.27,19600.0,24.9677,24.9741,24.9486,24.9614,19600.0
2011-11-14 12:30:00,39.26,39.27,39.25,39.26,9900.0,24.955,24.9614,24.9486,24.955,9900.0
2011-11-14 12:35:00,39.26,39.3,39.24,39.29,15400.0,24.955,24.9804,24.9423,24.9741,15400.0
2011-11-14 12:40:00,39.29,39.31,39.27,39.3,8800.0,24.9741,24.9868,24.9614,24.9804,8800.0
2011-11-14 12:45:00,39.3,39.32,39.27,39.32,14900.0,24.9804,24.9931,24.9614,24.9931,14900.0
2011-11-14 12:50:00,39.32,39.32,39.29,39.29,13100.0,24.9931,24.9931,24.9741,24.9741,13100.0
2011-11-14 12:55:00,39.29,39.31,39.28,39.29,27400.0,24.9741,24.9868,24.9677,24.9741,27400.0
2011-11-14 13:00:00,39.29,39.3,39.29,39.3,14100.0,24.9741,24.9804,24.9741,24.9804,14100.0
2011-11-14 13:05:00,39.3,39.35,39.29,39.35,15700.0,24.9804,25.0122,24.9741,25.0122,15700.0
2011-11-14 13:10:00,39.34,39.38,39.32,39.37,18500.0,25.0059,25.0313,24.9931,25.0249,18500.0
2011-11-14 13:15:00,39.36,39.38,39.36,39.37,8200.0,25.0186,25.0313,25.0186,25.0249,8200.0
2011-11-14 13:20:00,39.37,39.37,39.35,39.37,8100.0,25.0249,25.0249,25.0122,25.0249,8100.0
2011-11-14 13:25:00,39.37,39.4,39.37,39.38,15000.0,25.0249,25.044,25.0249,25.0313,15000.0
2011-11-14 13:30:00,39.38,39.38,39.35,39.35,11700.0,25.0313,25.0313,25.0122,25.0122,11700.0
2011-11-14 13:35:00,39.34,39.36,39.33,39.34,16700.0,25.0059,25.0186,24.9995,25.0059,16700.0
2011-11-14 13:40:00,39.34,39.34,39.31,39.34,13100.0,25.0059,25.0059,24.9868,25.0059,13100.0
2011-11-14 13:45:00,39.33,39.34,39.3,39.31,4300.0,24.9995,25.0059,24.9804,24.9868,4300.0
2011-11-14 13:50:00,39.3,39.32,39.29,39.31,8900.0,24.9804,24.9931,24.9741,24.9868,8900.0
2011-11-14 13:55:00,39.31,39.32,39.28,39.29,12000.0,24.9868,24.9931,24.9677,24.9741,12000.0
2011-11-14 14:00:00,39.29,39.34,39.28,39.34,15700.0,24.9741,25.0059,24.9677,25.0059,15700.0
2011-11-14 14:05:00,39.34,39.35,39.33,39.34,5700.0,25.0059,25.0122,24.9995,25.0059,5700.0
2011-11-14 14:10:00,39.35,39.36,39.34,39.36,11200.0,25.0122,25.0186,25.0059,25.0186,11200.0
2011-11-14 14:15:00,39.36,39.36,39.33,39.33,8200.0,25.0186,25.0186,24.9995,24.9995,8200.0
2011-11-14 14:20:00,39.34,39.36,39.34,39.35,10500.0,25.0059,25.0186,25.0059,25.0122,10500.0
2011-11-14 14:25:00,39.36,39.36,39.31,39.32,13500.0,25.0186,25.0186,24.9868,24.9931,13500.0
2011-11-14 14:30:00,39.33,39.34,39.3,39.33,16300.0,24.9995,25.0059,24.9804,24.9995,16300.0
2011-11-14 14:35:00,39.33,39.34,39.32,39.33,22800.0,24.9995,25.0059,24.9931,24.9995,22800.0
2011-11-14 14:40:00,39.34,39.34,39.31,39.32,21000.0,25.0059,25.0059,24.9868,24.9931,21000.0
2011-11-14 14:45:00,39.32,39.33,39.31,39.31,6600.0,24.9931,24.9995,24.9868,24.9868,6600.0
2011-11-14 14:50:00,39.31,39.32,39.29,39.32,11800.0,24.9868,24.9931,24.9741,24.9931,11800.0
2011-11-14 14:55:00,39.31,39.32,39.27,39.27,16500.0,24.9868,24.9931,24.9614,24.9614,16500.0
2011-11-14 15:00:00,39.27,39.33,39.27,39.31,14000.0,24.9614,24.9995,24.9614,24.9868,14000.0
2011-11-14 15:05:00,39.31,39.33,39.3,39.31,10900.0,24.9868,24.9995,24.9804,24.9868,10900.0
2011-11-14 15:10:00,39.31,39.31,39.3,39.31,4600.0,24.9868,24.9868,24.9804,24.9868,4600.0
2011-11-14 15:15:00,39.3,39.31,39.28,39.29,18300.0,24.9804,24.9868,24.9677,24.9741,18300.0
2011-11-14 15:20:00,39.29,39.29,39.27,39.28,18700.0,24.9741,24.9741,24.9614,24.9677,18700.0
2011-11-14 15:25:00,39.29,39.33,39.28,39.31,30500.0,24.9741,24.9995,24.9677,24.9868,30500.0
2011-11-14 15:30:00,39.3,39.35,39.29,39.3,60600.0,24.9804,25.0122,24.9741,24.9804,60600.0
2011-11-14 15:35:00,39.3,39.3,39.28,39.29,32000.0,24.9804,24.9804,24.9677,24.9741,32000.0
2011-11-14 15:40:00,39.3,39.32,39.29,39.31,45200.0,24.9804,24.9931,24.9741,24.9868,45200.0
2011-11-14 15:45:00,39.31,39.33,39.28,39.29,48300.0,24.9868,24.9995,24.9677,24.9741,48300.0
2011-11-14 15:50:00,39.29,39.32,39.28,39.32,79800.0,24.9741,24.9931,24.9677,24.9931,79800.0
2011-11-14 15:55:00,39.32,39.32,39.25,39.29,151900.0,24.9931,24.9931,24.9486,24.9741,151900.0
2011-11-15 09:30:00,39.32,39.36,39.26,39.33,104100.0,24.9931,25.0186,24.955,24.9995,104100.0
2011-11-15 09:35:00,39.33,39.4,39.27,39.28,34000.0,24.9995,25.044,24.9614,24.9677,34000.0
2011-11-15 09:40:00,39.26,39.28,39.26,39.26,19000.0,24.955,24.9677,24.955,24.955,19000.0
2011-11-15 09:45:00,39.28,39.41,39.28,39.4,43600.0,24.9677,25.0503,24.9677,25.044,43600.0
2011-11-15 09:50:00,39.4,39.41,39.29,39.3,61800.0,25.044,25.0503,24.9741,24.9804,61800.0
2011-11-15 09:55:00,39.3,39.31,39.25,39.28,20400.0,24.9804,24.9868,24.9486,24.9677,20400.0
2011-11-15 10:00:00,39.3,39.37,39.3,39.36,24800.0,24.9804,25.0249,24.9804,25.0186,24800.0
2011-11-15 10:05:00,39.36,39.42,39.3,39.3,30100.0,25.0186,25.0567,24.9804,24.9804,30100.0
2011-11-15 10:10:00,39.31,39.47,39.3,39.44,45300.0,24.9868,25.0885,24.9804,25.0694,45300.0
2011-11-15 10:15:00,39.43,39.46,39.35,39.35,30300.0,25.0631,25.0821,25.0122,25.0122,30300.0
2011-11-15 10:20:00,39.35,39.35,39.27,39.28,34600.0,25.0122,25.0122,24.9614,24.9677,34600.0
2011-11-15 10:25:00,39.28,39.34,39.27,39.34,17600.0,24.9677,25.0059,24.9614,25.0059,17600.0
2011-11-15 10:30:00,39.33,39.39,39.32,39.33,21900.0,24.9995,25.0376,24.9931,24.9995,21900.0
2011-11-15 10:35:00,39.34,39.45,39.34,39.39,21600.0,25.0059,25.0758,25.0059,25.0376,21600.0
2011-11-15 10:40:00,39.39,39.39,39.34,39.36,16500.0,25.0376,25.0376,25.0059,25.0186,16500.0
2011-11-15 10:45:00,39.36,39.4,39.31,39.37,24100.0,25.0186,25.044,24.9868,25.0249,24100.0
2011-11-15 10:50:00,39.37,39.44,39.36,39.44,22600.0,25.0249,25.0694,25.0186,25.0694,22600.0
2011-11-15 10:55:00,39.43,39.46,39.41,39.43,22800.0,25.0631,25.0821,25.0503,25.0631,22800.0
2011-11-15 11:00:00,39.43,39.47,39.39,39.4,24700.0,25.0631,25.0885,25.0376,25.044,24700.0
2011-11-15 11:05:00,39.39,39.4,39.33,39.37,55500.0,25.0376,25.044,24.9995,25.0249,55500.0
2011-11-15 11:10:00,39.36,39.41,39.36,39.41,13400.0,25.0186,25.0503,25.0186,25.0503,13400.0
2011-11-15 11:15:00,39.42,39.42,39.34,39.34,22500.0,25.0567,25.0567,25.0059,25.0059,22500.0
2011-11-15 11:20:00,39.33,39.35,39.31,39.35,13300.0,24.9995,25.0122,24.9868,25.0122,13300.0
2011-11-15 11:25:00,39.35,39.35,39.3,39.31,22000.0,25.0122,25.0122,24.9804,24.9868,22000.0
2011-11-15 11:30:00,39.31,39.34,39.29,39.29,15600.0,24.9868,25.0059,24.9741,24.9741,15600.0
2011-11-15 11:35:00,39.29,39.32,39.28,39.3,12500.0,24.9741,24.9931,24.9677,24.9804,12500.0
2011-11-15 11:40:00,39.3,39.3,39.29,39.3,6200.0,24.9804,24.9804,24.9741,24.9804,6200.0
2011-11-15 11:45:00,39.3,39.33,39.3,39.33,13100.0,24.9804,24.9995,24.9804,24.9995,13100.0
2011-11-15 11:50:00,39.32,39.32,39.3,39.31,13300.0,24.9931,24.9931,24.9804,24.9868,13300.0
2011-11-15 11:55:00,39.31,39.34,39.26,39.31,51700.0,24.9868,25.0059,24.955,24.9868,51700.0
2011-11-15 12:00:00,39.31,39.4,39.3,39.4,15100.0,24.9868,25.044,24.9804,25.044,15100.0
2011-11-15 12:05:00,39.4,39.43,39.39,39.4,26700.0,25.044,25.0631,25.0376,25.044,26700.0
2011-11-15 12:10:00,39.39,39.4,39.39,39.4,5100.0,25.0376,25.044,25.0376,25.044,5100.0
2011-11-15 12:15:00,39.4,39.4,39.35,39.36,7700.0,25.044,25.044,25.0122,25.0186,7700.0
2011-11-15 12:20:00,39.35,39.36,39.33,39.34,12000.0,25.0122,25.0186,24.9995,25.0059,12000.0
2011-11-15 12:25:00,39.35,39.43,39.34,39.4,20200.0,25.0122,25.0631,25.0059,25.044,20200.0
2011-11-15 12:30:00,39.4,39.49,39.4,39.45,30200.0,25.044,25.1012,25.044,25.0758,30200.0
2011-11-15 12:35:00,39.46,39.5,39.46,39.47,16100.0,25.0821,25.1076,25.0821,25.0885,16100.0
2011-11-15 12:40:00,39.48,39.49,39.47,39.49,2700.0,25.0948,25.1012,25.0885,25.1012,2700.0
2011-11-15 12:45:00,39.49,39.49,39.47,39.48,9000.0,25.1012,25.1012,25.0885,25.0948,9000.0
2011-11-15 12:50:00,39.48,39.48,39.47,39.47,4500.0,25.0948,25.0948,25.0885,25.0885,4500.0
2011-11-15 12:55:00,39.47,39.48,39.47,39.47,24600.0,25.0885,25.0948,25.0885,25.0885,24600.0
2011-11-15 13:00:00,39.47,39.54,39.47,39.53,35400.0,25.0885,25.133,25.0885,25.1266,35400.0
2011-11-15 13:05:00,39.52,39.53,39.52,39.52,10500.0,25.1203,25.1266,25.1203,25.1203,10500.0
2011-11-15 13:10:00,39.53,39.56,39.5,39.5,26900.0,25.1266,25.1457,25.1076,25.1076,26900.0
2011-11-15 13:15:00,39.51,39.51,39.48,39.49,17400.0,25.1139,25.1139,25.0948,25.1012,17400.0
2011-11-15 13:20:00,39.49,39.49,39.45,39.46,14400.0,25.1012,25.1012,25.0758,25.0821,14400.0
2011-11-15 13:25:00,39.45,39.48,39.44,39.45,31700.0,25.0758,25.0948,25.0694,25.0758,31700.0
2011-11-15 13:30:00,39.46,39.49,39.46,39.49,10600.0,25.0821,25.1012,25.0821,25.1012,10600.0
2011-11-15 13:35:00,39.48,39.53,39.46,39.53,19500.0,25.0948,25.1266,25.0821,25.1266,19500.0
2011-11-15 13:40:00,39.53,39.53,39.51,39.52,12800.0,25.1266,25.1266,25.1139,25.1203,12800.0
2011-11-15 13:45:00,39.52,39.53,39.49,39.5,12300.0,25.1203,25.1266,25.1012,25.1076,12300.0
2011-11-15 13:50:00,39.5,39.55,39.5,39.54,25600.0,25.1076,25.1393,25.1076,25.133,25600.0
2011-11-15 13:55:00,39.53,39.54,39.53,39.54,2900.0,25.1266,25.133,25.1266,25.133,2900.0
2011-11-15 14:00:00,39.53,39.57,39.53,39.56,13800.0,25.1266,25.152,25.1266,25.1457,13800.0
2011-11-15 14:05:00,39.56,39.57,39.55,39.56,11700.0,25.1457,25.152,25.1393,25.1457,11700.0
2011-11-15 14:10:00,39.56,39.61,39.56,39.59,20500.0,25.1457,25.1775,25.1457,25.1648,20500.0
2011-11-15 14:15:00,39.59,39.59,39.55,39.56,18100.0,25.1648,25.1648,25.1393,25.1457,18100.0
2011-11-15 14:20:00,39.56,39.56,39.55,39.55,10100.0,25.1457,25.1457,25.1393,25.1393,10100.0
2011-11-15 14:25:00,39.55,39.56,39.54,39.55,20200.0,25.1393,25.1457,25.133,25.1393,20200.0
2011-11-15 14:30:00,39.55,39.59,39.55,39.58,16100.0,25.1393,25.1648,25.1393,25.1584,16100.0
2011-11-15 14:35:00,39.59,39.59,39.56,39.57,14000.0,25.1648,25.1648,25.1457,25.152,14000.0
2011-11-15 14:40:00,39.57,39.58,39.56,39.57,6000.0,25.152,25.1584,25.1457,25.152,6000.0
2011-11-15 14:45:00,39.56,39.58,39.56,39.57,16400.0,25.1457,25.1584,25.1457,25.152,16400.0
2011-11-15 14:50:00,39.58,39.6,39.57,39.59,21500.0,25.1584,25.1711,25.152,25.1648,21500.0
2011-11-15 14:55:00,39.59,39.59,39.58,39.59,16900.0,25.1648,25.1648,25.1584,25.1648,16900.0
2011-11-15 15:00:00,39.58,39.62,39.58,39.61,42900.0,25.1584,25.1838,25.1584,25.1775,42900.0
2011-11-15 15:05:00,39.61,39.62,39.61,39.62,14000.0,25.1775,25.1838,25.1775,25.1838,14000.0
2011-11-15 15:10:00,39.61,39.63,39.6,39.61,21600.0,25.1775,25.1902,25.1711,25.1775,21600.0
2011-11-15 15:15:00,39.62,39.62,39.58,39.58,20900.0,25.1838,25.1838,25.1584,25.1584,20900.0
2011-11-15 15:20:00,39.58,39.63,39.58,39.61,25700.0,25.1584,25.1902,25.1584,25.1775,25700.0
2011-11-15 15:25:00,39.61,39.65,39.61,39.65,17000.0,25.1775,25.2029,25.1775,25.2029,17000.0
2011-11-15 15:30:00,39.65,39.66,39.62,39.63,35500.0,25.2029,25.2093,25.1838,25.1902,35500.0
2011-11-15 15:35:00,39.62,39.66,39.6,39.62,75700.0,25.1838,25.2093,25.1711,25.1838,75700.0
2011-11-15 15:40:00,39.62,39.63,39.58,39.61,38700.0,25.1838,25.1902,25.1584,25.1775,38700.0
2011-11-15 15:45:00,39.61,39.64,39.61,39.62,41400.0,25.1775,25.1965,25.1775,25.1838,41400.0
2011-11-15 15:50:00,39.63,39.67,39.61,39.65,94800.0,25.1902,25.2156,25.1775,25.2029,94800.0
2011-11-15 15:55:00,39.65,39.66,39.58,39.58,170200.0,25.2029,25.2093,25.1584,25.1584,170200.0
2011-11-16 09:30:00,39.3,39.33,39.13,39.15,88000.0,24.9804,24.9995,24.8724,24.8851,88000.0
2011-11-16 09:35:00,39.14,39.16,39.01,39.12,77400.0,24.8787,24.8914,24.7961,24.866,77400.0
2011-11-16 09:40:00,39.12,39.14,39.04,39.1,48200.0,24.866,24.8787,24.8152,24.8533,48200.0
2011-11-16 09:45:00,39.1,39.11,39.03,39.06,42700.0,24.8533,24.8597,24.8088,24.8279,42700.0
2011-11-16 09:50:00,39.06,39.13,39.06,39.13,25100.0,24.8279,24.8724,24.8279,24.8724,25100.0
2011-11-16 09:55:00,39.13,39.15,39.09,39.09,30100.0,24.8724,24.8851,24.8469,24.8469,30100.0
2011-11-16 10:00:00,39.1,39.14,39.09,39.11,46200.0,24.8533,24.8787,24.8469,24.8597,46200.0
2011-11-16 10:05:00,39.11,39.13,39.07,39.09,37900.0,24.8597,24.8724,24.8342,24.8469,37900.0
2011-11-16 10:10:00,39.09,39.11,39.06,39.07,26700.0,24.8469,24.8597,24.8279,24.8342,26700.0
2011-11-16 10:15:00,39.08,39.11,39.07,39.09,32200.0,24.8406,24.8597,24.8342,24.8469,32200.0
2011-11-16 10:20:00,39.09,39.1,39.02,39.06,25200.0,24.8469,24.8533,24.8024,24.8279,25200.0
2011-11-16 10:25:00,39.06,39.11,39.06,39.07,29800.0,24.8279,24.8597,24.8279,24.8342,29800.0
2011-11-16 10:30:00,39.07,39.1,39.02,39.09,28800.0,24.8342,24.8533,24.8024,24.8469,28800.0
2011-11-16 10:35:00,39.09,39.12,39.09,39.12,12900.0,24.8469,24.866,24.8469,24.866,12900.0
2011-11-16 10:40:00,39.13,39.15,39.07,39.13,16800.0,24.8724,24.8851,24.8342,24.8724,16800.0
2011-11-16 10:45:00,39.13,39.16,39.12,39.12,16800.0,24.8724,24.8914,24.866,24.866,16800.0
2011-11-16 10:50:00,39.13,39.17,39.12,39.13,30600.0,24.8724,24.8978,24.866,24.8724,30600.0
2011-11-16 10:55:00,39.12,39.13,39.06,39.08,22800.0,24.866,24.8724,24.8279,24.8406,22800.0
2011-11-16 11:00:00,39.08,39.18,39.08,39.17,24600.0,24.8406,24.9041,24.8406,24.8978,24600.0
2011-11-16 11:05:00,39.17,39.2,39.16,39.18,14700.0,24.8978,24.9169,24.8914,24.9041,14700.0
2011-11-16 11:10:00,39.18,39.2,39.16,39.17,25100.0,24.9041,24.9169,24.8914,24.8978,25100.0
2011-11-16 11:15:00,39.17,39.19,39.14,39.19,25900.0,24.8978,24.9105,24.8787,24.9105,25900.0
2011-11-16 11:20:00,39.18,39.18,39.12,39.14,18000.0,24.9041,24.9041,24.866,24.8787,18000.0
2011-11-16 11:25:00,39.14,39.15,39.12,39.12,25100.0,24.8787,24.8851,24.866,24.866,25100.0
2011-11-16 11:30:00,39.13,39.14,39.11,39.12,24300.0,24.8724,24.8787,24.8597,24.866,24300.0
2011-11-16 11:35:00,39.12,39.13,39.07,39.12,22000.0,24.866,24.8724,24.8342,24.866,22000.0
2011-11-16 11:40:00,39.13,39.15,39.11,39.13,20700.0,24.8724,24.8851,24.8597,24.8724,20700.0
2011-11-16 11:45:00,39.13,39.16,39.12,39.14,21600.0,24.8724,24.8914,24.866,24.8787,21600.0
2011-11-16 11:50:00,39.14,39.16,39.12,39.16,23000.0,24.8787,24.8914,24.866,24.8914,23000.0
2011-11-16 11:55:00,39.16,39.16,39.14,39.15,9200.0,24.8914,24.8914,24.8787,24.8851,9200.0
2011-11-16 12:00:00,39.15,39.16,39.12,39.12,14900.0,24.8851,24.8914,24.866,24.866,14900.0
2011-11-16 12:05:00,39.12,39.13,39.1,39.11,17000.0,24.866,24.8724,24.8533,24.8597,17000.0
2011-11-16 12:10:00,39.1,39.12,39.08,39.12,35900.0,24.8533,24.866,24.8406,24.866,35900.0
2011-11-16 12:15:00,39.11,39.15,39.11,39.14,13200.0,24.8597,24.8851,24.8597,24.8787,13200.0
2011-11-16 12:20:00,39.15,39.15,39.11,39.13,25900.0,24.8851,24.8851,24.8597,24.8724,25900.0
2011-11-16 12:25:00,39.14,39.14,39.1,39.1,13000.0,24.8787,24.8787,24.8533,24.8533,13000.0
2011-11-16 12:30:00,39.11,39.13,39.11,39.12,13000.0,24.8597,24.8724,24.8597,24.866,13000.0
2011-11-16 12:35:00,39.12,39.17,39.12,39.16,18400.0,24.866,24.8978,24.866,24.8914,18400.0
2011-11-16 12:40:00,39.17,39.17,39.14,39.15,9600.0,24.8978,24.8978,24.8787,24.8851,9600.0
2011-11-16 12:45:00,39.15,39.16,39.13,39.15,11100.0,24.8851,24.8914,24.8724,24.8851,11100.0
2011-11-16 12:50:00,39.14,39.18,39.14,39.15,21400.0,24.8787,24.9041,24.8787,24.8851,21400.0
2011-11-16 12:55:00,39.14,39.16,39.14,39.15,12700.0,24.8787,24.8914,24.8787,24.8851,12700.0
2011-11-16 13:00:00,39.15,39.16,39.14,39.15,43000.0,24.8851,24.8914,24.8787,24.8851,43000.0
2011-11-16 13:05:00,39.15,39.16,39.14,39.15,10700.0,24.8851,24.8914,24.8787,24.8851,10700.0
2011-11-16 13:10:00,39.14,39.16,39.14,39.15,12000.0,24.8787,24.8914,24.8787,24.8851,12000.0
2011-11-16 13:15:00,39.16,39.17,39.12,39.17,20300.0,24.8914,24.8978,24.866,24.8978,20300.0
2011-11-16 13:20:00,39.17,39.21,39.17,39.2,18900.0,24.8978,24.9232,24.8978,24.9169,18900.0
2011-11-16 13:25:00,39.2,39.25,39.2,39.23,12800.0,24.9169,24.9486,24.9169,24.9359,12800.0
2011-11-16 13:30:00,39.23,39.24,39.21,39.21,12900.0,24.9359,24.9423,24.9232,24.9232,12900.0
2011-11-16 13:35:00,39.22,39.24,39.21,39.24,16500.0,24.9296,24.9423,24.9232,24.9423,16500.0
2011-11-16 13:40:00,39.23,39.25,39.23,39.24,32600.0,24.9359,24.9486,24.9359,24.9423,32600.0
2011-11-16 13:45:00,39.24,39.25,39.23,39.23,27700.0,24.9423,24.9486,24.9359,24.9359,27700.0
2011-11-16 13:50:00,39.23,39.25,39.21,39.22,21600.0,24.9359,24.9486,24.9232,24.9296,21600.0
2011-11-16 13:55:00,39.21,39.23,39.21,39.22,11400.0,24.9232,24.9359,24.9232,24.9296,11400.0
2011-11-16 14:00:00,39.22,39.24,39.2,39.24,22800.0,24.9296,24.9423,24.9169,24.9423,22800.0
2011-11-16 14:05:00,39.24,39.25,39.22,39.23,20700.0,24.9423,24.9486,24.9296,24.9359,20700.0
2011-11-16 14:10:00,39.23,39.23,39.19,39.19,26600.0,24.9359,24.9359,24.9105,24.9105,26600.0
2011-11-16 14:15:00,39.2,39.2,39.14,39.18,42800.0,24.9169,24.9169,24.8787,24.9041,42800.0
2011-11-16 14:20:00,39.18,39.23,39.18,39.23,20000.0,24.9041,24.9359,24.9041,24.9359,20000.0
2011-11-16 14:25:00,39.23,39.24,39.21,39.22,19100.0,24.9359,24.9423,24.9232,24.9296,19100.0
2011-11-16 14:30:00,39.22,39.25,39.22,39.22,14600.0,24.9296,24.9486,24.9296,24.9296,14600.0
2011-11-16 14:35:00,39.23,39.24,39.22,39.24,16800.0,24.9359,24.9423,24.9296,24.9423,16800.0
2011-11-16 14:40:00,39.23,39.24,39.18,39.19,26600.0,24.9359,24.9423,24.9041,24.9105,26600.0
2011-11-16 14:45:00,39.19,39.19,39.15,39.16,16500.0,24.9105,24.9105,24.8851,24.8914,16500.0
2011-11-16 14:50:00,39.16,39.2,39.16,39.19,37300.0,24.8914,24.9169,24.8914,24.9105,37300.0
2011-11-16 14:55:00,39.19,39.19,39.16,39.18,18700.0,24.9105,24.9105,24.8914,24.9041,18700.0
2011-11-16 15:00:00,39.18,39.19,39.14,39.17,35200.0,24.9041,24.9105,24.8787,24.8978,35200.0
2011-11-16 15:05:00,39.17,39.21,39.17,39.21,10300.0,24.8978,24.9232,24.8978,24.9232,10300.0
2011-11-16 15:10:00,39.21,39.21,39.15,39.16,31900.0,24.9232,24.9232,24.8851,24.8914,31900.0
2011-11-16 15:15:00,39.15,39.16,39.09,39.12,53500.0,24.8851,24.8914,24.8469,24.866,53500.0
2011-11-16 15:20:00,39.11,39.13,39.07,39.1,48700.0,24.8597,24.8724,24.8342,24.8533,48700.0
2011-11-16 15:25:00,39.11,39.11,39.04,39.04,35000.0,24.8597,24.8597,24.8152,24.8152,35000.0
2011-11-16 15:30:00,39.05,39.06,38.98,39.0,95400.0,24.8215,24.8279,24.777,24.7897,95400.0
2011-11-16 15:35:00,39.0,39.06,38.98,39.06,66900.0,24.7897,24.8279,24.777,24.8279,66900.0
2011-11-16 15:40:00,39.05,39.06,38.97,39.02,103500.0,24.8215,24.8279,24.7707,24.8024,103500.0
2011-11-16 15:45:00,39.01,39.05,38.98,38.98,113500.0,24.7961,24.8215,24.777,24.777,113500.0
2011-11-16 15:50:00,38.98,38.98,38.89,38.94,179000.0,24.777,24.777,24.7198,24.7516,179000.0
2011-11-16 15:55:00,38.93,38.97,38.87,38.92,406200.0,24.7452,24.7707,24.7071,24.7389,406200.0
2011-11-17 09:30:00,38.71,39.04,38.71,38.96,78100.0,24.6054,24.8152,24.6054,24.7643,78100.0
2011-11-17 09:35:00,38.99,39.06,38.9,38.9,52700.0,24.7834,24.8279,24.7262,24.7262,52700.0
2011-11-17 09:40:00,38.89,38.93,38.86,38.87,29600.0,24.7198,24.7452,24.7007,24.7071,29600.0
2011-11-17 09:45:00,38.85,38.86,38.69,38.72,42400.0,24.6944,24.7007,24.5927,24.6118,42400.0
2011-11-17 09:50:00,38.73,38.8,38.72,38.8,19100.0,24.6181,24.6626,24.6118,24.6626,19100.0
2011-11-17 09:55:00,38.79,38.8,38.71,38.74,28900.0,24.6563,24.6626,24.6054,24.6245,28900.0
2011-11-17 10:00:00,38.71,38.79,38.68,38.78,40400.0,24.6054,24.6563,24.5863,24.6499,40400.0
2011-11-17 10:05:00,38.78,38.85,38.75,38.84,42600.0,24.6499,24.6944,24.6308,24.688,42600.0
2011-11-17 10:10:00,38.85,38.85,38.77,38.79,25200.0,24.6944,24.6944,24.6435,24.6563,25200.0
2011-11-17 10:15:00,38.78,38.83,38.77,38.79,18200.0,24.6499,24.6817,24.6435,24.6563,18200.0
2011-11-17 10:20:00,38.8,38.9,38.8,38.88,24100.0,24.6626,24.7262,24.6626,24.7135,24100.0
2011-11-17 10:25:00,38.9,38.92,38.85,38.9,15700.0,24.7262,24.7389,24.6944,24.7262,15700.0
2011-11-17 10:30:00,38.89,38.96,38.8,38.91,33800.0,24.7198,24.7643,24.6626,24.7325,33800.0
2011-11-17 10:35:00,38.92,39.0,38.92,38.98,24600.0,24.7389,24.7897,24.7389,24.777,24600.0
2011-11-17 10:40:00,38.98,39.01,38.96,38.99,18800.0,24.777,24.7961,24.7643,24.7834,18800.0
2011-11-17 10:45:00,38.99,39.01,38.93,38.93,24900.0,24.7834,24.7961,24.7452,24.7452,24900.0
2011-11-17 10:50:00,38.94,39.01,38.94,38.99,17600.0,24.7516,24.7961,24.7516,24.7834,17600.0
2011-11-17 10:55:00,38.99,39.01,38.94,38.95,18400.0,24.7834,24.7961,24.7516,24.758,18400.0
2011-11-17 11:00:00,38.95,39.0,38.95,38.97,21200.0,24.758,24.7897,24.758,24.7707,21200.0
2011-11-17 11:05:00,38.97,38.97,38.92,38.95,22900.0,24.7707,24.7707,24.7389,24.758,22900.0
2011-11-17 11:10:00,38.95,38.99,38.95,38.97,13100.0,24.758,24.7834,24.758,24.7707,13100.0
2011-11-17 11:15:00,38.97,38.97,38.95,38.97,11200.0,24.7707,24.7707,24.758,24.7707,11200.0
2011-11-17 11:20:00,38.98,38.98,38.9,38.92,17400.0,24.777,24.777,24.7262,24.7389,17400.0
2011-11-17 11:25:00,38.93,38.98,38.93,38.93,13800.0,24.7452,24.777,24.7452,24.7452,13800.0
2011-11-17 11:30:00,38.93,39.02,38.92,39.0,15400.0,24.7452,24.8024,24.7389,24.7897,15400.0
2011-11-17 11:35:00,39.0,39.01,38.98,39.0,12400.0,24.7897,24.7961,24.777,24.7897,12400.0
2011-11-17 11:40:00,39.0,39.05,38.98,38.98,14100.0,24.7897,24.8215,24.777,24.777,14100.0
2011-11-17 11:45:00,38.97,38.99,38.96,38.97,12400.0,24.7707,24.7834,24.7643,24.7707,12400.0
2011-11-17 11:50:00,38.97,38.99,38.96,38.98,15500.0,24.7707,24.7834,24.7643,24.777,15500.0
2011-11-17 11:55:00,38.98,39.01,38.97,39.01,15800.0,24.777,24.7961,24.7707,24.7961,15800.0
2011-11-17 12:00:00,39.01,39.03,39.0,39.0,12500.0,24.7961,24.8088,24.7897,24.7897,12500.0
2011-11-17 12:05:00,39.0,39.0,38.93,38.96,13500.0,24.7897,24.7897,24.7452,24.7643,13500.0
2011-11-17 12:10:00,38.96,38.96,38.92,38.94,17100.0,24.7643,24.7643,24.7389,24.7516,17100.0
2011-11-17 12:15:00,38.95,38.98,38.94,38.95,7000.0,24.758,24.777,24.7516,24.758,7000.0
2011-11-17 12:20:00,38.96,38.96,38.9,38.92,11000.0,24.7643,24.7643,24.7262,24.7389,11000.0
2011-11-17 12:25:00,38.92,38.92,38.87,38.89,13600.0,24.7389,24.7389,24.7071,24.7198,13600.0
2011-11-17 12:30:00,38.88,38.89,38.71,38.74,58700.0,24.7135,24.7198,24.6054,24.6245,58700.0
2011-11-17 12:35:00,38.73,38.77,38.61,38.65,57400.0,24.6181,24.6435,24.5418,24.5673,57400.0
2011-11-17 12:40:00,38.65,38.66,38.56,38.65,40900.0,24.5673,24.5736,24.5101,24.5673,40900.0
2011-11-17 12:45:00,38.65,38.66,38.61,38.61,30600.0,24.5673,24.5736,24.5418,24.5418,30600.0
2011-11-17 12:50:00,38.62,38.66,38.59,38.61,27700.0,24.5482,24.5736,24.5291,24.5418,27700.0
2011-11-17 12:55:00,38.61,38.63,38.56,38.63,15700.0,24.5418,24.5546,24.5101,24.5546,15700.0
2011-11-17 13:00:00,38.63,38.64,38.53,38.57,28400.0,24.5546,24.5609,24.491,24.5164,28400.0
2011-11-17 13:05:00,38.57,38.61,38.53,38.55,21900.0,24.5164,24.5418,24.491,24.5037,21900.0
2011-11-17 13:10:00,38.55,38.59,38.51,38.57,18700.0,24.5037,24.5291,24.4783,24.5164,18700.0
2011-11-17 13:15:00,38.58,38.63,38.56,38.58,29500.0,24.5228,24.5546,24.5101,24.5228,29500.0
2011-11-17 13:20:00,38.57,38.66,38.54,38.66,46000.0,24.5164,24.5736,24.4973,24.5736,46000.0
2011-11-17 13:25:00,38.66,38.68,38.57,38.58,29800.0,24.5736,24.5863,24.5164,24.5228,29800.0
2011-11-17 13:30:00,38.58,38.59,38.48,38.48,42000.0,24.5228,24.5291,24.4592,24.4592,42000.0
2011-11-17 13:35:00,38.48,38.59,38.48,38.55,21000.0,24.4592,24.5291,24.4592,24.5037,21000.0
2011-11-17 13:40:00,38.55,38.58,38.49,38.51,33400.0,24.5037,24.5228,24.4656,24.4783,33400.0
2011-11-17 13:45:00,38.51,38.54,38.51,38.53,11800.0,24.4783,24.4973,24.4783,24.491,11800.0
2011-11-17 13:50:00,38.53,38.53,38.42,38.48,54000.0,24.491,24.491,24.4211,24.4592,54000.0
2011-11-17 13:55:00,38.49,38.6,38.49,38.55,32500.0,24.4656,24.5355,24.4656,24.5037,32500.0
2011-11-17 14:00:00,38.55,38.56,38.53,38.55,34000.0,24.5037,24.5101,24.491,24.5037,34000.0
2011-11-17 14:05:00,38.55,38.65,38.55,38.6,38400.0,24.5037,24.5673,24.5037,24.5355,38400.0
2011-11-17 14:10:00,38.59,38.59,38.55,38.59,16100.0,24.5291,24.5291,24.5037,24.5291,16100.0
2011-11-17 14:15:00,38.59,38.6,38.56,38.58,18200.0,24.5291,24.5355,24.5101,24.5228,18200.0
2011-11-17 14:20:00,38.58,38.61,38.55,38.55,23100.0,24.5228,24.5418,24.5037,24.5037,23100.0
2011-11-17 14:25:00,38.55,38.61,38.54,38.6,41600.0,24.5037,24.5418,24.4973,24.5355,41600.0
2011-11-17 14:30:00,38.61,38.65,38.56,38.56,39200.0,24.5418,24.5673,24.5101,24.5101,39200.0
2011-11-17 14:35:00,38.55,38.57,38.54,38.54,40300.0,24.5037,24.5164,24.4973,24.4973,40300.0
2011-11-17 14:40:00,38.54,38.57,38.54,38.57,16800.0,24.4973,24.5164,24.4973,24.5164,16800.0
2011-11-17 14:45:00,38.57,38.62,38.57,38.58,22100.0,24.5164,24.5482,24.5164,24.5228,22100.0
2011-11-17 14:50:00,38.58,38.63,38.58,38.6,22900.0,24.5228,24.5546,24.5228,24.5355,22900.0
2011-11-17 14:55:00,38.6,38.6,38.58,38.6,16900.0,24.5355,24.5355,24.5228,24.5355,16900.0
2011-11-17 15:00:00,38.6,38.64,38.55,38.58,49900.0,24.5355,24.5609,24.5037,24.5228,49900.0
2011-11-17 15:05:00,38.58,38.61,38.57,38.58,25600.0,24.5228,24.5418,24.5164,24.5228,25600.0
2011-11-17 15:10:00,38.57,38.58,38.51,38.53,33300.0,24.5164,24.5228,24.4783,24.491,33300.0
2011-11-17 15:15:00,38.52,38.55,38.51,38.51,25900.0,24.4846,24.5037,24.4783,24.4783,25900.0
2011-11-17 15:20:00,38.51,38.61,38.49,38.58,50700.0,24.4783,24.5418,24.4656,24.5228,50700.0
2011-11-17 15:25:00,38.57,38.6,38.55,38.55,30400.0,24.5164,24.5355,24.5037,24.5037,30400.0
2011-11-17 15:30:00,38.55,38.58,38.52,38.54,43900.0,24.5037,24.5228,24.4846,24.4973,43900.0
2011-11-17 15:35:00,38.54,38.58,38.51,38.52,55200.0,24.4973,24.5228,24.4783,24.4846,55200.0
2011-11-17 15:40:00,38.52,38.57,38.49,38.53,88300.0,24.4846,24.5164,24.4656,24.491,88300.0
2011-11-17 15:45:00,38.53,38.63,38.53,38.59,97200.0,24.491,24.5546,24.491,24.5291,97200.0
2011-11-17 15:50:00,38.59,38.6,38.51,38.53,160800.0,24.5291,24.5355,24.4783,24.491,160800.0
2011-11-17 15:55:00,38.52,38.63,38.52,38.63,404100.0,24.4846,24.5546,24.4846,24.5546,404100.0
2011-11-18 09:30:00,38.86,38.86,38.7,38.72,414500.0,24.7007,24.7007,24.599,24.6118,414500.0
2011-11-18 09:35:00,38.72,38.77,38.68,38.77,37500.0,24.6118,24.6435,24.5863,24.6435,37500.0
2011-11-18 09:40:00,38.75,38.87,38.75,38.85,35800.0,24.6308,24.7071,24.6308,24.6944,35800.0
2011-11-18 09:45:00,38.84,38.85,38.77,38.85,44300.0,24.688,24.6944,24.6435,24.6944,44300.0
2011-11-18 09:50:00,38.85,38.89,38.8,38.89,27200.0,24.6944,24.7198,24.6626,24.7198,27200.0
2011-11-18 09:55:00,38.88,38.99,38.88,38.98,32600.0,24.7135,24.7834,24.7135,24.777,32600.0
2011-11-18 10:00:00,39.0,39.0,38.88,38.91,21600.0,24.7897,24.7897,24.7135,24.7325,21600.0
2011-11-18 10:05:00,38.91,38.92,38.81,38.81,20700.0,24.7325,24.7389,24.669,24.669,20700.0
2011-11-18 10:10:00,38.81,38.82,38.77,38.8,18500.0,24.669,24.6753,24.6435,24.6626,18500.0
2011-11-18 10:15:00,38.79,38.79,38.71,38.74,19000.0,24.6563,24.6563,24.6054,24.6245,19000.0
2011-11-18 10:20:00,38.73,38.75,38.71,38.74,16100.0,24.6181,24.6308,24.6054,24.6245,16100.0
2011-11-18 10:25:00,38.74,38.76,38.67,38.73,34900.0,24.6245,24.6372,24.58,24.6181,34900.0
2011-11-18 10:30:00,38.74,38.8,38.74,38.79,15300.0,24.6245,24.6626,24.6245,24.6563,15300.0
2011-11-18 10:35:00,38.78,38.84,38.77,38.84,10900.0,24.6499,24.688,24.6435,24.688,10900.0
2011-11-18 10:40:00,38.85,38.87,38.83,38.86,11100.0,24.6944,24.7071,24.6817,24.7007,11100.0
2011-11-18 10:45:00,38.86,38.91,38.85,38.91,13300.0,24.7007,24.7325,24.6944,24.7325,13300.0
2011-11-18 10:50:00,38.91,38.94,38.87,38.89,50900.0,24.7325,24.7516,24.7071,24.7198,50900.0
2011-11-18 10:55:00,38.88,38.89,38.85,38.86,27200.0,24.7135,24.7198,24.6944,24.7007,27200.0
2011-11-18 11:00:00,38.85,38.88,38.85,38.88,44400.0,24.6944,24.7135,24.6944,24.7135,44400.0
2011-11-18 11:05:00,38.87,38.88,38.83,38.83,35600.0,24.7071,24.7135,24.6817,24.6817,35600.0
2011-11-18 11:10:00,38.83,38.84,38.82,38.82,16400.0,24.6817,24.688,24.6753,24.6753,16400.0
2011-11-18 11:15:00,38.83,38.83,38.77,38.77,17500.0,24.6817,24.6817,24.6435,24.6435,17500.0
2011-11-18 11:20:00,38.78,38.83,38.78,38.8,15000.0,24.6499,24.6817,24.6499,24.6626,15000.0
2011-11-18 11:25:00,38.8,38.84,38.79,38.82,29300.0,24.6626,24.688,24.6563,24.6753,29300.0
2011-11-18 11:30:00,38.82,38.83,38.78,38.78,16600.0,24.6753,24.6817,24.6499,24.6499,16600.0
2011-11-18 11:35:00,38.78,38.82,38.78,38.81,14400.0,24.6499,24.6753,24.6499,24.669,14400.0
2011-11-18 11:40:00,38.82,38.83,38.79,38.8,19400.0,24.6753,24.6817,24.6563,24.6626,19400.0
2011-11-18 11:45:00,38.79,38.8,38.75,38.76,20100.0,24.6563,24.6626,24.6308,24.6372,20100.0
2011-11-18 11:50:00,38.76,38.79,38.75,38.78,15200.0,24.6372,24.6563,24.6308,24.6499,15200.0
2011-11-18 11:55:00,38.79,38.82,38.78,38.8,17600.0,24.6563,24.6753,24.6499,24.6626,17600.0
2011-11-18 12:00:00,38.8,38.81,38.75,38.77,54400.0,24.6626,24.669,24.6308,24.6435,54400.0
2011-11-18 12:05:00,38.77,38.8,38.72,38.8,40500.0,24.6435,24.6626,24.6118,24.6626,40500.0
2011-11-18 12:10:00,38.8,38.8,38.77,38.77,24200.0,24.6626,24.6626,24.6435,24.6435,24200.0
2011-11-18 12:15:00,38.77,38.78,38.76,38.77,16000.0,24.6435,24.6499,24.6372,24.6435,16000.0
2011-11-18 12:20:00,38.77,38.77,38.72,38.75,31900.0,24.6435,24.6435,24.6118,24.6308,31900.0
2011-11-18 12:25:00,38.75,38.8,38.73,38.77,37000.0,24.6308,24.6626,24.6181,24.6435,37000.0
2011-11-18 12:30:00,38.78,38.78,38.76,38.77,45100.0,24.6499,24.6499,24.6372,24.6435,45100.0
2011-11-18 12:35:00,38.78,38.81,38.78,38.81,10100.0,24.6499,24.669,24.6499,24.669,10100.0
2011-11-18 12:40:00,38.81,38.82,38.77,38.79,45700.0,24.669,24.6753,24.6435,24.6563,45700.0
2011-11-18 12:45:00,38.8,38.81,38.78,38.79,39900.0,24.6626,24.669,24.6499,24.6563,39900.0
2011-11-18 12:50:00,38.78,38.81,38.76,38.78,48500.0,24.6499,24.669,24.6372,24.6499,48500.0
2011-11-18 12:55:00,38.78,38.8,38.78,38.78,13100.0,24.6499,24.6626,24.6499,24.6499,13100.0
2011-11-18 13:00:00,38.79,38.79,38.76,38.77,44800.0,24.6563,24.6563,24.6372,24.6435,44800.0
2011-11-18 13:05:00,38.78,38.78,38.77,38.77,6100.0,24.6499,24.6499,24.6435,24.6435,6100.0
2011-11-18 13:10:00,38.78,38.78,38.76,38.76,10700.0,24.6499,24.6499,24.6372,24.6372,10700.0
2011-11-18 13:15:00,38.77,38.82,38.77,38.78,28900.0,24.6435,24.6753,24.6435,24.6499,28900.0
2011-11-18 13:20:00,38.78,38.79,38.77,38.78,15900.0,24.6499,24.6563,24.6435,24.6499,15900.0
2011-11-18 13:25:00,38.79,38.8,38.78,38.79,13300.0,24.6563,24.6626,24.6499,24.6563,13300.0
2011-11-18 13:30:00,38.79,38.84,38.78,38.83,18800.0,24.6563,24.688,24.6499,24.6817,18800.0
2011-11-18 13:35:00,38.82,38.84,38.82,38.84,13900.0,24.6753,24.688,24.6753,24.688,13900.0
2011-11-18 13:40:00,38.84,38.85,38.83,38.85,22100.0,24.688,24.6944,24.6817,24.6944,22100.0
2011-11-18 13:45:00,38.84,38.9,38.83,38.88,43400.0,24.688,24.7262,24.6817,24.7135,43400.0
2011-11-18 13:50:00,38.89,38.9,38.87,38.88,6400.0,24.7198,24.7262,24.7071,24.7135,6400.0
2011-11-18 13:55:00,38.89,38.89,38.86,38.86,9200.0,24.7198,24.7198,24.7007,24.7007,9200.0
2011-11-18 14:00:00,38.87,38.87,38.84,38.86,16300.0,24.7071,24.7071,24.688,24.7007,16300.0
2011-11-18 14:05:00,38.86,38.88,38.85,38.87,18700.0,24.7007,24.7135,24.6944,24.7071,18700.0
2011-11-18 14:10:00,38.88,38.94,38.87,38.93,26100.0,24.7135,24.7516,24.7071,24.7452,26100.0
2011-11-18 14:15:00,38.93,38.96,38.88,38.88,55400.0,24.7452,24.7643,24.7135,24.7135,55400.0
2011-11-18 14:20:00,38.88,38.88,38.78,38.79,45000.0,24.7135,24.7135,24.6499,24.6563,45000.0
2011-11-18 14:25:00,38.79,38.8,38.75,38.77,64100.0,24.6563,24.6626,24.6308,24.6435,64100.0
2011-11-18 14:30:00,38.76,38.78,38.75,38.75,38700.0,24.6372,24.6499,24.6308,24.6308,38700.0
2011-11-18 14:35:00,38.75,38.81,38.75,38.81,54000.0,24.6308,24.669,24.6308,24.669,54000.0
2011-11-18 14:40:00,38.8,38.81,38.79,38.81,41300.0,24.6626,24.669,24.6563,24.669,41300.0
2011-11-18 14:45:00,38.8,38.82,38.8,38.8,39000.0,24.6626,24.6753,24.6626,24.6626,39000.0
2011-11-18 14:50:00,38.8,38.8,38.75,38.76,26400.0,24.6626,24.6626,24.6308,24.6372,26400.0
2011-11-18 14:55:00,38.75,38.76,38.65,38.69,126200.0,24.6308,24.6372,24.5673,24.5927,126200.0
2011-11-18 15:00:00,38.69,38.71,38.69,38.69,59000.0,24.5927,24.6054,24.5927,24.5927,59000.0
2011-11-18 15:05:00,38.7,38.7,38.69,38.69,41700.0,24.599,24.599,24.5927,24.5927,41700.0
2011-11-18 15:10:00,38.7,38.7,38.69,38.7,21200.0,24.599,24.599,24.5927,24.599,21200.0
2011-11-18 15:15:00,38.7,38.7,38.65,38.65,69600.0,24.599,24.599,24.5673,24.5673,69600.0
2011-11-18 15:20:00,38.65,38.67,38.64,38.65,86600.0,24.5673,24.58,24.5609,24.5673,86600.0
2011-11-18 15:25:00,38.64,38.65,38.6,38.61,40700.0,24.5609,24.5673,24.5355,24.5418,40700.0
2011-11-18 15:30:00,38.61,38.62,38.58,38.61,119200.0,24.5418,24.5482,24.5228,24.5418,119200.0
2011-11-18 15:35:00,38.61,38.63,38.56,38.58,102200.0,24.5418,24.5546,24.5101,24.5228,102200.0
2011-11-18 15:40:00,38.58,38.6,38.52,38.54,210600.0,24.5228,24.5355,24.4846,24.4973,210600.0
2011-11-18 15:45:00,38.53,38.63,38.52,38.61,81300.0,24.491,24.5546,24.4846,24.5418,81300.0
2011-11-18 15:50:00,38.6,38.62,38.58,38.59,58100.0,24.5355,24.5482,24.5228,24.5291,58100.0
2011-11-18 15:55:00,38.58,38.58,38.53,38.57,450600.0,24.5228,24.5228,24.491,24.5164,450600.0
2011-11-21 09:30:00,38.1,38.44,38.1,38.36,76200.0,24.2177,24.4338,24.2177,24.3829,76200.0
2011-11-21 09:35:00,38.36,38.39,38.24,38.26,46600.0,24.3829,24.402,24.3067,24.3194,46600.0
2011-11-21 09:40:00,38.25,38.37,38.24,38.37,34700.0,24.313,24.3893,24.3067,24.3893,34700.0
2011-11-21 09:45:00,38.37,38.4,38.28,38.28,49200.0,24.3893,24.4084,24.3321,24.3321,49200.0
2011-11-21 09:50:00,38.28,38.29,38.25,38.28,25900.0,24.3321,24.3384,24.313,24.3321,25900.0
2011-11-21 09:55:00,38.29,38.37,38.29,38.36,30000.0,24.3384,24.3893,24.3384,24.3829,30000.0
2011-11-21 10:00:00,38.37,38.37,38.31,38.31,35800.0,24.3893,24.3893,24.3511,24.3511,35800.0
2011-11-21 10:05:00,38.31,38.31,38.24,38.27,42800.0,24.3511,24.3511,24.3067,24.3257,42800.0
2011-11-21 10:10:00,38.27,38.3,38.25,38.27,30400.0,24.3257,24.3448,24.313,24.3257,30400.0
2011-11-21 10:15:00,38.27,38.29,38.18,38.23,33800.0,24.3257,24.3384,24.2685,24.3003,33800.0
2011-11-21 10:20:00,38.22,38.31,38.22,38.31,46000.0,24.2939,24.3511,24.2939,24.3511,46000.0
2011-11-21 10:25:00,38.31,38.33,38.27,38.3,56300.0,24.3511,24.3639,24.3257,24.3448,56300.0
2011-11-21 10:30:00,38.3,38.34,38.25,38.32,62200.0,24.3448,24.3702,24.313,24.3575,62200.0
2011-11-21 10:35:00,38.32,38.38,38.28,38.38,33200.0,24.3575,24.3956,24.3321,24.3956,33200.0
2011-11-21 10:40:00,38.38,38.42,38.32,38.32,24800.0,24.3956,24.4211,24.3575,24.3575,24800.0
2011-11-21 10:45:00,38.31,38.33,38.21,38.24,33700.0,24.3511,24.3639,24.2876,24.3067,33700.0
2011-11-21 10:50:00,38.23,38.26,38.19,38.25,34700.0,24.3003,24.3194,24.2749,24.313,34700.0
2011-11-21 10:55:00,38.25,38.29,38.2,38.21,44700.0,24.313,24.3384,24.2812,24.2876,44700.0
2011-11-21 11:00:00,38.22,38.24,38.2,38.24,35700.0,24.2939,24.3067,24.2812,24.3067,35700.0
2011-11-21 11:05:00,38.25,38.3,38.21,38.29,31300.0,24.313,24.3448,24.2876,24.3384,31300.0
2011-11-21 11:10:00,38.29,38.34,38.28,38.34,30200.0,24.3384,24.3702,24.3321,24.3702,30200.0
2011-11-21 11:15:00,38.34,38.34,38.28,38.34,24500.0,24.3702,24.3702,24.3321,24.3702,24500.0
2011-11-21 11:20:00,38.33,38.34,38.28,38.3,23100.0,24.3639,24.3702,24.3321,24.3448,23100.0
2011-11-21 11:25:00,38.3,38.3,38.27,38.28,12200.0,24.3448,24.3448,24.3257,24.3321,12200.0
2011-11-21 11:30:00,38.29,38.29,38.21,38.21,29600.0,24.3384,24.3384,24.2876,24.2876,29600.0
2011-11-21 11:35:00,38.22,38.3,38.21,38.25,154600.0,24.2939,24.3448,24.2876,24.313,154600.0
2011-11-21 11:40:00,38.25,38.33,38.24,38.32,72200.0,24.313,24.3639,24.3067,24.3575,72200.0
2011-11-21 11:45:00,38.31,38.42,38.3,38.42,60800.0,24.3511,24.4211,24.3448,24.4211,60800.0
2011-11-21 11:50:00,38.42,38.44,38.38,38.42,81100.0,24.4211,24.4338,24.3956,24.4211,81100.0
2011-11-21 11:55:00,38.42,38.49,38.41,38.47,53500.0,24.4211,24.4656,24.4147,24.4528,53500.0
2011-11-21 12:00:00,38.48,38.49,38.43,38.44,24800.0,24.4592,24.4656,24.4274,24.4338,24800.0
2011-11-21 12:05:00,38.44,38.45,38.41,38.41,19100.0,24.4338,24.4401,24.4147,24.4147,19100.0
2011-11-21 12:10:00,38.42,38.42,38.4,38.41,27800.0,24.4211,24.4211,24.4084,24.4147,27800.0
2011-11-21 12:15:00,38.4,38.41,38.4,38.4,57500.0,24.4084,24.4147,24.4084,24.4084,57500.0
2011-11-21 12:20:00,38.4,38.44,38.4,38.44,28400.0,24.4084,24.4338,24.4084,24.4338,28400.0
2011-11-21 12:25:00,38.43,38.44,38.4,38.4,14400.0,24.4274,24.4338,24.4084,24.4084,14400.0
2011-11-21 12:30:00,38.4,38.41,38.4,38.4,22600.0,24.4084,24.4147,24.4084,24.4084,22600.0
2011-11-21 12:35:00,38.41,38.41,38.4,38.41,37600.0,24.4147,24.4147,24.4084,24.4147,37600.0
2011-11-21 12:40:00,38.42,38.42,38.4,38.4,22900.0,24.4211,24.4211,24.4084,24.4084,22900.0
2011-11-21 12:45:00,38.4,38.41,38.37,38.4,57600.0,24.4084,24.4147,24.3893,24.4084,57600.0
2011-11-21 12:50:00,38.39,38.4,38.32,38.36,31100.0,24.402,24.4084,24.3575,24.3829,31100.0
2011-11-21 12:55:00,38.35,38.36,38.31,38.34,68900.0,24.3766,24.3829,24.3511,24.3702,68900.0
2011-11-21 13:00:00,38.34,38.39,38.34,38.39,16700.0,24.3702,24.402,24.3702,24.402,16700.0
2011-11-21 13:05:00,38.38,38.4,38.37,38.37,21600.0,24.3956,24.4084,24.3893,24.3893,21600.0
2011-11-21 13:10:00,38.37,38.39,38.35,38.36,11100.0,24.3893,24.402,24.3766,24.3829,11100.0
2011-11-21 13:15:00,38.36,38.39,38.34,38.37,21600.0,24.3829,24.402,24.3702,24.3893,21600.0
2011-11-21 13:20:00,38.37,38.41,38.36,38.41,24200.0,24.3893,24.4147,24.3829,24.4147,24200.0
2011-11-21 13:25:00,38.41,38.44,38.37,38.4,40900.0,24.4147,24.4338,24.3893,24.4084,40900.0
2011-11-21 13:30:00,38.39,38.41,38.38,38.41,20200.0,24.402,24.4147,24.3956,24.4147,20200.0
2011-11-21 13:35:00,38.4,38.42,38.4,38.42,15700.0,24.4084,24.4211,24.4084,24.4211,15700.0
2011-11-21 13:40:00,38.41,38.41,38.4,38.4,6800.0,24.4147,24.4147,24.4084,24.4084,6800.0
2011-11-21 13:45:00,38.4,38.41,38.35,38.39,32200.0,24.4084,24.4147,24.3766,24.402,32200.0
2011-11-21 13:50:00,38.38,38.41,38.38,38.4,7600.0,24.3956,24.4147,24.3956,24.4084,7600.0
2011-11-21 13:55:00,38.41,38.41,38.34,38.34,14600.0,24.4147,24.4147,24.3702,24.3702,14600.0
2011-11-21 14:00:00,38.34,38.37,38.33,38.37,34200.0,24.3702,24.3893,24.3639,24.3893,34200.0
2011-11-21 14:05:00,38.36,38.38,38.34,38.38,30100.0,24.3829,24.3956,24.3702,24.3956,30100.0
2011-11-21 14:10:00,38.38,38.44,38.38,38.42,38700.0,24.3956,24.4338,24.3956,24.4211,38700.0
2011-11-21 14:15:00,38.43,38.49,38.42,38.43,48300.0,24.4274,24.4656,24.4211,24.4274,48300.0
2011-11-21 14:20:00,38.42,38.45,38.42,38.43,12500.0,24.4211,24.4401,24.4211,24.4274,12500.0
2011-11-21 14:25:00,38.43,38.44,38.42,38.43,10000.0,24.4274,24.4338,24.4211,24.4274,10000.0
2011-11-21 14:30:00,38.42,38.43,38.39,38.4,20900.0,24.4211,24.4274,24.402,24.4084,20900.0
2011-11-21 14:35:00,38.39,38.44,38.39,38.43,22900.0,24.402,24.4338,24.402,24.4274,22900.0
2011-11-21 14:40:00,38.43,38.44,38.42,38.42,25400.0,24.4274,24.4338,24.4211,24.4211,25400.0
2011-11-21 14:45:00,38.42,38.45,38.38,38.38,60200.0,24.4211,24.4401,24.3956,24.3956,60200.0
2011-11-21 14:50:00,38.38,38.38,38.33,38.34,31600.0,24.3956,24.3956,24.3639,24.3702,31600.0
2011-11-21 14:55:00,38.33,38.36,38.33,38.36,25700.0,24.3639,24.3829,24.3639,24.3829,25700.0
2011-11-21 15:00:00,38.35,38.36,38.27,38.31,43700.0,24.3766,24.3829,24.3257,24.3511,43700.0
2011-11-21 15:05:00,38.31,38.35,38.3,38.35,35300.0,24.3511,24.3766,24.3448,24.3766,35300.0
2011-11-21 15:10:00,38.36,38.37,38.35,38.37,32000.0,24.3829,24.3893,24.3766,24.3893,32000.0
2011-11-21 15:15:00,38.37,38.44,38.36,38.44,70600.0,24.3893,24.4338,24.3829,24.4338,70600.0
2011-11-21 15:20:00,38.44,38.48,38.43,38.47,83400.0,24.4338,24.4592,24.4274,24.4528,83400.0
2011-11-21 15:25:00,38.47,38.5,38.47,38.48,71400.0,24.4528,24.4719,24.4528,24.4592,71400.0
2011-11-21 15:30:00,38.48,38.5,38.46,38.48,87700.0,24.4592,24.4719,24.4465,24.4592,87700.0
2011-11-21 15:35:00,38.48,38.5,38.47,38.5,60900.0,24.4592,24.4719,24.4528,24.4719,60900.0
2011-11-21 15:40:00,38.5,38.5,38.45,38.47,60500.0,24.4719,24.4719,24.4401,24.4528,60500.0
2011-11-21 15:45:00,38.47,38.5,38.47,38.5,69600.0,24.4528,24.4719,24.4528,24.4719,69600.0
2011-11-21 15:50:00,38.5,38.5,38.4,38.4,94200.0,24.4719,24.4719,24.4084,24.4084,94200.0
2011-11-21 15:55:00,38.41,38.44,38.38,38.39,172500.0,24.4147,24.4338,24.3956,24.402,172500.0
2011-11-22 09:30:00,38.25,38.42,38.17,38.3,85200.0,24.313,24.4211,24.2622,24.3448,85200.0
2011-11-22 09:35:00,38.31,38.38,38.26,38.36,20200.0,24.3511,24.3956,24.3194,24.3829,20200.0
2011-11-22 09:40:00,38.35,38.38,38.29,38.34,28000.0,24.3766,24.3956,24.3384,24.3702,28000.0
2011-11-22 09:45:00,38.35,38.37,38.27,38.32,27800.0,24.3766,24.3893,24.3257,24.3575,27800.0
2011-11-22 09:50:00,38.32,38.41,38.32,38.38,21200.0,24.3575,24.4147,24.3575,24.3956,21200.0
2011-11-22 09:55:00,38.38,38.38,38.33,38.36,14100.0,24.3956,24.3956,24.3639,24.3829,14100.0
2011-11-22 10:00:00,38.36,38.41,38.32,38.33,16100.0,24.3829,24.4147,24.3575,24.3639,16100.0
2011-11-22 10:05:00,38.33,38.36,38.28,38.36,19200.0,24.3639,24.3829,24.3321,24.3829,19200.0
2011-11-22 10:10:00,38.36,38.39,38.31,38.31,12500.0,24.3829,24.402,24.3511,24.3511,12500.0
2011-11-22 10:15:00,38.31,38.41,38.31,38.41,20500.0,24.3511,24.4147,24.3511,24.4147,20500.0
2011-11-22 10:20:00,38.42,38.44,38.38,38.4,17900.0,24.4211,24.4338,24.3956,24.4084,17900.0
2011-11-22 10:25:00,38.41,38.45,38.41,38.44,14600.0,24.4147,24.4401,24.4147,24.4338,14600.0
2011-11-22 10:30:00,38.44,38.46,38.38,38.39,13000.0,24.4338,24.4465,24.3956,24.402,13000.0
2011-11-22 10:35:00,38.39,38.4,38.34,38.36,17900.0,24.402,24.4084,24.3702,24.3829,17900.0
2011-11-22 10:40:00,38.35,38.37,38.32,38.33,15900.0,24.3766,24.3893,24.3575,24.3639,15900.0
2011-11-22 10:45:00,38.34,38.36,38.25,38.28,28400.0,24.3702,24.3829,24.313,24.3321,28400.0
2011-11-22 10:50:00,38.28,38.29,38.24,38.26,30200.0,24.3321,24.3384,24.3067,24.3194,30200.0
2011-11-22 10:55:00,38.26,38.26,38.17,38.23,34100.0,24.3194,24.3194,24.2622,24.3003,34100.0
2011-11-22 11:00:00,38.23,38.25,38.2,38.21,18400.0,24.3003,24.313,24.2812,24.2876,18400.0
2011-11-22 11:05:00,38.21,38.24,38.17,38.23,17300.0,24.2876,24.3067,24.2622,24.3003,17300.0
2011-11-22 11:10:00,38.23,38.28,38.22,38.23,15100.0,24.3003,24.3321,24.2939,24.3003,15100.0
2011-11-22 11:15:00,38.23,38.24,38.18,38.24,14200.0,24.3003,24.3067,24.2685,24.3067,14200.0
2011-11-22 11:20:00,38.23,38.24,38.16,38.21,23900.0,24.3003,24.3067,24.2558,24.2876,23900.0
2011-11-22 11:25:00,38.2,38.27,38.19,38.22,22500.0,24.2812,24.3257,24.2749,24.2939,22500.0
2011-11-22 11:30:00,38.22,38.24,38.2,38.21,28600.0,24.2939,24.3067,24.2812,24.2876,28600.0
2011-11-22 11:35:00,38.22,38.22,38.19,38.21,29200.0,24.2939,24.2939,24.2749,24.2876,29200.0
2011-11-22 11:40:00,38.21,38.22,38.18,38.21,23100.0,24.2876,24.2939,24.2685,24.2876,23100.0
2011-11-22 11:45:00,38.21,38.22,38.2,38.22,20000.0,24.2876,24.2939,24.2812,24.2939,20000.0
2011-11-22 11:50:00,38.21,38.24,38.2,38.22,41400.0,24.2876,24.3067,24.2812,24.2939,41400.0
2011-11-22 11:55:00,38.23,38.24,38.22,38.23,22800.0,24.3003,24.3067,24.2939,24.3003,22800.0
2011-11-22 12:00:00,38.23,38.39,38.23,38.34,65500.0,24.3003,24.402,24.3003,24.3702,65500.0
2011-11-22 12:05:00,38.34,38.47,38.34,38.44,48500.0,24.3702,24.4528,24.3702,24.4338,48500.0
2011-11-22 12:10:00,38.44,38.44,38.36,38.4,27700.0,24.4338,24.4338,24.3829,24.4084,27700.0
2011-11-22 12:15:00,38.4,38.47,38.4,38.47,27100.0,24.4084,24.4528,24.4084,24.4528,27100.0
2011-11-22 12:20:00,38.47,38.52,38.47,38.51,42300.0,24.4528,24.4846,24.4528,24.4783,42300.0
2011-11-22 12:25:00,38.5,38.5,38.45,38.48,26900.0,24.4719,24.4719,24.4401,24.4592,26900.0
2011-11-22 12:30:00,38.47,38.48,38.45,38.47,39800.0,24.4528,24.4592,24.4401,24.4528,39800.0
2011-11-22 12:35:00,38.48,38.52,38.46,38.52,36100.0,24.4592,24.4846,24.4465,24.4846,36100.0
2011-11-22 12:40:00,38.52,38.54,38.52,38.54,8800.0,24.4846,24.4973,24.4846,24.4973,8800.0
2011-11-22 12:45:00,38.54,38.55,38.48,38.49,11300.0,24.4973,24.5037,24.4592,24.4656,11300.0
2011-11-22 12:50:00,38.48,38.55,38.48,38.53,27700.0,24.4592,24.5037,24.4592,24.491,27700.0
2011-11-22 12:55:00,38.52,38.58,38.51,38.57,34500.0,24.4846,24.5228,24.4783,24.5164,34500.0
2011-11-22 13:00:00,38.57,38.59,38.56,38.58,34000.0,24.5164,24.5291,24.5101,24.5228,34000.0
2011-11-22 13:05:00,38.58,38.59,38.55,38.55,27900.0,24.5228,24.5291,24.5037,24.5037,27900.0
2011-11-22 13:10:00,38.55,38.56,38.54,38.55,13600.0,24.5037,24.5101,24.4973,24.5037,13600.0
2011-11-22 13:15:00,38.55,38.62,38.55,38.62,31600.0,24.5037,24.5482,24.5037,24.5482,31600.0
2011-11-22 13:20:00,38.62,38.63,38.59,38.6,36800.0,24.5482,24.5546,24.5291,24.5355,36800.0
2011-11-22 13:25:00,38.61,38.63,38.59,38.59,36400.0,24.5418,24.5546,24.5291,24.5291,36400.0
2011-11-22 13:30:00,38.59,38.59,38.54,38.55,19100.0,24.5291,24.5291,24.4973,24.5037,19100.0
2011-11-22 13:35:00,38.55,38.59,38.55,38.58,48300.0,24.5037,24.5291,24.5037,24.5228,48300.0
2011-11-22 13:40:00,38.58,38.59,38.56,38.57,15200.0,24.5228,24.5291,24.5101,24.5164,15200.0
2011-11-22 13:45:00,38.57,38.57,38.55,38.56,8400.0,24.5164,24.5164,24.5037,24.5101,8400.0
2011-11-22 13:50:00,38.55,38.57,38.55,38.56,13600.0,24.5037,24.5164,24.5037,24.5101,13600.0
2011-11-22 13:55:00,38.56,38.56,38.52,38.53,29100.0,24.5101,24.5101,24.4846,24.491,29100.0
2011-11-22 14:00:00,38.54,38.55,38.5,38.5,34000.0,24.4973,24.5037,24.4719,24.4719,34000.0
2011-11-22 14:05:00,38.5,38.52,38.5,38.51,15300.0,24.4719,24.4846,24.4719,24.4783,15300.0
2011-11-22 14:10:00,38.51,38.55,38.51,38.54,18100.0,24.4783,24.5037,24.4783,24.4973,18100.0
2011-11-22 14:15:00,38.53,38.53,38.49,38.5,21400.0,24.491,24.491,24.4656,24.4719,21400.0
2011-11-22 14:20:00,38.51,38.51,38.47,38.47,30100.0,24.4783,24.4783,24.4528,24.4528,30100.0
2011-11-22 14:25:00,38.47,38.49,38.47,38.48,8200.0,24.4528,24.4656,24.4528,24.4592,8200.0
2011-11-22 14:30:00,38.49,38.49,38.45,38.46,23100.0,24.4656,24.4656,24.4401,24.4465,23100.0
2011-11-22 14:35:00,38.47,38.47,38.43,38.44,16200.0,24.4528,24.4528,24.4274,24.4338,16200.0
2011-11-22 14:40:00,38.44,38.48,38.43,38.48,82300.0,24.4338,24.4592,24.4274,24.4592,82300.0
2011-11-22 14:45:00,38.49,38.49,38.43,38.44,28200.0,24.4656,24.4656,24.4274,24.4338,28200.0
2011-11-22 14:50:00,38.44,38.45,38.4,38.41,29300.0,24.4338,24.4401,24.4084,24.4147,29300.0
2011-11-22 14:55:00,38.42,38.43,38.39,38.42,37300.0,24.4211,24.4274,24.402,24.4211,37300.0
2011-11-22 15:00:00,38.42,38.44,38.4,38.41,33400.0,24.4211,24.4338,24.4084,24.4147,33400.0
2011-11-22 15:05:00,38.41,38.43,38.39,38.41,29700.0,24.4147,24.4274,24.402,24.4147,29700.0
2011-11-22 15:10:00,38.41,38.41,38.39,38.41,17600.0,24.4147,24.4147,24.402,24.4147,17600.0
2011-11-22 15:15:00,38.4,38.43,38.4,38.41,39600.0,24.4084,24.4274,24.4084,24.4147,39600.0
2011-11-22 15:20:00,38.41,38.46,38.4,38.45,42700.0,24.4147,24.4465,24.4084,24.4401,42700.0
2011-11-22 15:25:00,38.46,38.48,38.44,38.44,48300.0,24.4465,24.4592,24.4338,24.4338,48300.0
2011-11-22 15:30:00,38.44,38.48,38.43,38.46,52100.0,24.4338,24.4592,24.4274,24.4465,52100.0
2011-11-22 15:35:00,38.46,38.47,38.42,38.42,41500.0,24.4465,24.4528,24.4211,24.4211,41500.0
2011-11-22 15:40:00,38.42,38.45,38.41,38.43,72200.0,24.4211,24.4401,24.4147,24.4274,72200.0
2011-11-22 15:45:00,38.42,38.49,38.42,38.47,68500.0,24.4211,24.4656,24.4211,24.4528,68500.0
2011-11-22 15:50:00,38.48,38.52,38.45,38.52,119100.0,24.4592,24.4846,24.4401,24.4846,119100.0
2011-11-22 15:55:00,38.52,38.52,38.45,38.46,179600.0,24.4846,24.4846,24.4401,24.4465,179600.0
2011-11-23 09:30:00,38.23,38.32,38.16,38.16,56800.0,24.3003,24.3575,24.2558,24.2558,56800.0
2011-11-23 09:35:00,38.15,38.32,38.14,38.25,37300.0,24.2494,24.3575,24.2431,24.313,37300.0
2011-11-23 09:40:00,38.23,38.23,38.14,38.16,36000.0,24.3003,24.3003,24.2431,24.2558,36000.0
2011-11-23 09:45:00,38.16,38.2,38.15,38.2,22300.0,24.2558,24.2812,24.2494,24.2812,22300.0
2011-11-23 09:50:00,38.19,38.2,38.14,38.14,18800.0,24.2749,24.2812,24.2431,24.2431,18800.0
2011-11-23 09:55:00,38.14,38.14,38.1,38.11,28200.0,24.2431,24.2431,24.2177,24.224,28200.0
2011-11-23 10:00:00,38.1,38.13,38.08,38.1,10100.0,24.2177,24.2367,24.205,24.2177,10100.0
2011-11-23 10:05:00,38.11,38.18,38.11,38.16,23300.0,24.224,24.2685,24.224,24.2558,23300.0
2011-11-23 10:10:00,38.16,38.17,38.07,38.07,24000.0,24.2558,24.2622,24.1986,24.1986,24000.0
2011-11-23 10:15:00,38.08,38.08,38.0,38.05,27800.0,24.205,24.205,24.1541,24.1859,27800.0
2011-11-23 10:20:00,38.05,38.06,38.0,38.01,25300.0,24.1859,24.1922,24.1541,24.1605,25300.0
2011-11-23 10:25:00,38.01,38.04,38.0,38.0,30700.0,24.1605,24.1795,24.1541,24.1541,30700.0
2011-11-23 10:30:00,38.0,38.02,37.98,37.99,34700.0,24.1541,24.1668,24.1414,24.1477,34700.0
2011-11-23 10:35:00,37.99,37.99,37.95,37.96,27900.0,24.1477,24.1477,24.1223,24.1287,27900.0
2011-11-23 10:40:00,37.97,37.98,37.95,37.98,14000.0,24.135,24.1414,24.1223,24.1414,14000.0
2011-11-23 10:45:00,37.98,38.02,37.97,38.01,15200.0,24.1414,24.1668,24.135,24.1605,15200.0
2011-11-23 10:50:00,38.0,38.03,38.0,38.03,5800.0,24.1541,24.1732,24.1541,24.1732,5800.0
2011-11-23 10:55:00,38.02,38.02,37.97,37.99,11600.0,24.1668,24.1668,24.135,24.1477,11600.0
2011-11-23 11:00:00,37.98,38.02,37.98,38.0,30000.0,24.1414,24.1668,24.1414,24.1541,30000.0
2011-11-23 11:05:00,38.0,38.03,37.99,38.0,32300.0,24.1541,24.1732,24.1477,24.1541,32300.0
2011-11-23 11:10:00,38.0,38.03,37.97,38.0,31400.0,24.1541,24.1732,24.135,24.1541,31400.0
2011-11-23 11:15:00,38.01,38.05,38.0,38.02,28100.0,24.1605,24.1859,24.1541,24.1668,28100.0
2011-11-23 11:20:00,38.02,38.07,38.0,38.05,39000.0,24.1668,24.1986,24.1541,24.1859,39000.0
2011-11-23 11:25:00,38.04,38.07,38.0,38.01,39100.0,24.1795,24.1986,24.1541,24.1605,39100.0
2011-11-23 11:30:00,38.0,38.01,37.96,37.97,35800.0,24.1541,24.1605,24.1287,24.135,35800.0
2011-11-23 11:35:00,37.96,38.03,37.95,38.02,48400.0,24.1287,24.1732,24.1223,24.1668,48400.0
2011-11-23 11:40:00,38.01,38.02,37.99,38.0,6800.0,24.1605,24.1668,24.1477,24.1541,6800.0
2011-11-23 11:45:00,38.01,38.01,37.97,37.99,9900.0,24.1605,24.1605,24.135,24.1477,9900.0
2011-11-23 11:50:00,37.99,38.01,37.97,37.99,12500.0,24.1477,24.1605,24.135,24.1477,12500.0
2011-11-23 11:55:00,37.99,38.0,37.96,37.97,12400.0,24.1477,24.1541,24.1287,24.135,12400.0
2011-11-23 12:00:00,37.98,38.01,37.97,38.0,14600.0,24.1414,24.1605,24.135,24.1541,14600.0
2011-11-23 12:05:00,38.01,38.07,37.99,38.06,37000.0,24.1605,24.1986,24.1477,24.1922,37000.0
2011-11-23 12:10:00,38.07,38.09,38.04,38.04,18600.0,24.1986,24.2113,24.1795,24.1795,18600.0
2011-11-23 12:15:00,38.03,38.05,38.03,38.04,11300.0,24.1732,24.1859,24.1732,24.1795,11300.0
2011-11-23 12:20:00,38.05,38.05,38.01,38.01,17100.0,24.1859,24.1859,24.1605,24.1605,17100.0
2011-11-23 12:25:00,38.01,38.04,38.0,38.04,102200.0,24.1605,24.1795,24.1541,24.1795,102200.0
2011-11-23 12:30:00,38.04,38.06,38.0,38.01,50600.0,24.1795,24.1922,24.1541,24.1605,50600.0
2011-11-23 12:35:00,38.01,38.01,37.99,38.0,34300.0,24.1605,24.1605,24.1477,24.1541,34300.0
2011-11-23 12:40:00,38.0,38.06,37.99,38.06,21500.0,24.1541,24.1922,24.1477,24.1922,21500.0
2011-11-23 12:45:00,38.05,38.06,38.03,38.04,20900.0,24.1859,24.1922,24.1732,24.1795,20900.0
2011-11-23 12:50:00,38.04,38.1,38.02,38.08,31400.0,24.1795,24.2177,24.1668,24.205,31400.0
2011-11-23 12:55:00,38.07,38.09,38.05,38.07,33000.0,24.1986,24.2113,24.1859,24.1986,33000.0
2011-11-23 13:00:00,38.08,38.08,38.04,38.07,24200.0,24.205,24.205,24.1795,24.1986,24200.0
2011-11-23 13:05:00,38.08,38.11,38.08,38.11,14700.0,24.205,24.224,24.205,24.224,14700.0
2011-11-23 13:10:00,38.11,38.11,38.05,38.06,16300.0,24.224,24.224,24.1859,24.1922,16300.0
2011-11-23 13:15:00,38.06,38.07,38.04,38.06,7300.0,24.1922,24.1986,24.1795,24.1922,7300.0
2011-11-23 13:20:00,38.06,38.09,38.05,38.06,22800.0,24.1922,24.2113,24.1859,24.1922,22800.0
2011-11-23 13:25:00,38.06,38.1,38.05,38.1,18100.0,24.1922,24.2177,24.1859,24.2177,18100.0
2011-11-23 13:30:00,38.1,38.11,38.07,38.08,10000.0,24.2177,24.224,24.1986,24.205,10000.0
2011-11-23 13:35:00,38.07,38.08,38.05,38.05,7000.0,24.1986,24.205,24.1859,24.1859,7000.0
2011-11-23 13:40:00,38.05,38.05,38.02,38.02,18500.0,24.1859,24.1859,24.1668,24.1668,18500.0
2011-11-23 13:45:00,38.02,38.07,38.02,38.06,11100.0,24.1668,24.1986,24.1668,24.1922,11100.0
2011-11-23 13:50:00,38.05,38.11,38.04,38.09,58100.0,24.1859,24.224,24.1795,24.2113,58100.0
2011-11-23 13:55:00,38.1,38.1,38.0,38.0,20600.0,24.2177,24.2177,24.1541,24.1541,20600.0
2011-11-23 14:00:00,38.0,38.03,37.98,38.03,34300.0,24.1541,24.1732,24.1414,24.1732,34300.0
2011-11-23 14:05:00,38.02,38.03,37.98,38.01,33200.0,24.1668,24.1732,24.1414,24.1605,33200.0
2011-11-23 14:10:00,38.02,38.02,37.95,37.95,32300.0,24.1668,24.1668,24.1223,24.1223,32300.0
2011-11-23 14:15:00,37.95,37.97,37.92,37.93,26600.0,24.1223,24.135,24.1032,24.1096,26600.0
2011-11-23 14:20:00,37.93,37.95,37.93,37.95,21100.0,24.1096,24.1223,24.1096,24.1223,21100.0
2011-11-23 14:25:00,37.94,37.96,37.9,37.94,23100.0,24.116,24.1287,24.0905,24.116,23100.0
2011-11-23 14:30:00,37.94,37.97,37.94,37.95,23900.0,24.116,24.135,24.116,24.1223,23900.0
2011-11-23 14:35:00,37.96,37.99,37.95,37.97,24800.0,24.1287,24.1477,24.1223,24.135,24800.0
2011-11-23 14:40:00,37.97,37.98,37.95,37.95,15600.0,24.135,24.1414,24.1223,24.1223,15600.0
2011-11-23 14:45:00,37.95,37.99,37.94,37.97,26600.0,24.1223,24.1477,24.116,24.135,26600.0
2011-11-23 14:50:00,37.97,37.99,37.96,37.97,17200.0,24.135,24.1477,24.1287,24.135,17200.0
2011-11-23 14:55:00,37.98,37.98,37.95,37.96,21200.0,24.1414,24.1414,24.1223,24.1287,21200.0
2011-11-23 15:00:00,37.96,38.04,37.94,38.01,54800.0,24.1287,24.1795,24.116,24.1605,54800.0
2011-11-23 15:05:00,37.99,38.07,37.98,38.06,43400.0,24.1477,24.1986,24.1414,24.1922,43400.0
2011-11-23 15:10:00,38.07,38.13,38.05,38.09,79700.0,24.1986,24.2367,24.1859,24.2113,79700.0
2011-11-23 15:15:00,38.1,38.12,38.04,38.05,33700.0,24.2177,24.2304,24.1795,24.1859,33700.0
2011-11-23 15:20:00,38.04,38.05,37.98,37.99,63200.0,24.1795,24.1859,24.1414,24.1477,63200.0
2011-11-23 15:25:00,38.0,38.01,37.97,37.99,46900.0,24.1541,24.1605,24.135,24.1477,46900.0
2011-11-23 15:30:00,37.98,38.06,37.98,38.05,40200.0,24.1414,24.1922,24.1414,24.1859,40200.0
2011-11-23 15:35:00,38.05,38.11,38.05,38.09,63500.0,24.1859,24.224,24.1859,24.2113,63500.0
2011-11-23 15:40:00,38.09,38.16,38.08,38.14,76900.0,24.2113,24.2558,24.205,24.2431,76900.0
2011-11-23 15:45:00,38.14,38.14,38.07,38.09,61600.0,24.2431,24.2431,24.1986,24.2113,61600.0
2011-11-23 15:50:00,38.09,38.14,38.06,38.13,181100.0,24.2113,24.2431,24.1922,24.2367,181100.0
2011-11-23 15:55:00,38.13,38.13,37.97,37.97,328700.0,24.2367,24.2367,24.135,24.135,328700.0
2011-11-25 09:30:00,38.08,38.21,38.03,38.14,52400.0,24.205,24.2876,24.1732,24.2431,52400.0
2011-11-25 09:35:00,38.1,38.17,38.05,38.15,22800.0,24.2177,24.2622,24.1859,24.2494,22800.0
2011-11-25 09:40:00,38.15,38.19,38.11,38.14,10500.0,24.2494,24.2749,24.224,24.2431,10500.0
2011-11-25 09:45:00,38.14,38.15,38.1,38.11,8600.0,24.2431,24.2494,24.2177,24.224,8600.0
2011-11-25 09:50:00,38.11,38.11,38.06,38.1,11000.0,24.224,24.224,24.1922,24.2177,11000.0
2011-11-25 09:55:00,38.1,38.13,38.07,38.08,14400.0,24.2177,24.2367,24.1986,24.205,14400.0
2011-11-25 10:00:00,38.07,38.13,38.05,38.1,29200.0,24.1986,24.2367,24.1859,24.2177,29200.0
2011-11-25 10:05:00,38.09,38.15,38.07,38.14,17400.0,24.2113,24.2494,24.1986,24.2431,17400.0
2011-11-25 10:10:00,38.14,38.18,38.13,38.16,7400.0,24.2431,24.2685,24.2367,24.2558,7400.0
2011-11-25 10:15:00,38.16,38.18,38.12,38.18,9900.0,24.2558,24.2685,24.2304,24.2685,9900.0
2011-11-25 10:20:00,38.18,38.19,38.16,38.18,8200.0,24.2685,24.2749,24.2558,24.2685,8200.0
2011-11-25 10:25:00,38.19,38.19,38.09,38.12,22000.0,24.2749,24.2749,24.2113,24.2304,22000.0
2011-11-25 10:30:00,38.12,38.16,38.11,38.16,11400.0,24.2304,24.2558,24.224,24.2558,11400.0
2011-11-25 10:35:00,38.16,38.18,38.15,38.18,8000.0,24.2558,24.2685,24.2494,24.2685,8000.0
2011-11-25 10:40:00,38.18,38.21,38.17,38.21,8400.0,24.2685,24.2876,24.2622,24.2876,8400.0
2011-11-25 10:45:00,38.21,38.25,38.2,38.25,12000.0,24.2876,24.313,24.2812,24.313,12000.0
2011-11-25 10:50:00,38.25,38.29,38.24,38.29,18400.0,24.313,24.3384,24.3067,24.3384,18400.0
2011-11-25 10:55:00,38.28,38.31,38.26,38.27,23100.0,24.3321,24.3511,24.3194,24.3257,23100.0
2011-11-25 11:00:00,38.27,38.32,38.25,38.32,27700.0,24.3257,24.3575,24.313,24.3575,27700.0
2011-11-25 11:05:00,38.32,38.34,38.31,38.33,26700.0,24.3575,24.3702,24.3511,24.3639,26700.0
2011-11-25 11:10:00,38.33,38.39,38.32,38.34,27600.0,24.3639,24.402,24.3575,24.3702,27600.0
2011-11-25 11:15:00,38.33,38.36,38.3,38.36,20900.0,24.3639,24.3829,24.3448,24.3829,20900.0
2011-11-25 11:20:00,38.36,38.39,38.35,38.39,16000.0,24.3829,24.402,24.3766,24.402,16000.0
2011-11-25 11:25:00,38.39,38.39,38.34,38.34,17300.0,24.402,24.402,24.3702,24.3702,17300.0
2011-11-25 11:30:00,38.34,38.34,38.29,38.31,21200.0,24.3702,24.3702,24.3384,24.3511,21200.0
2011-11-25 11:35:00,38.3,38.31,38.27,38.31,25200.0,24.3448,24.3511,24.3257,24.3511,25200.0
2011-11-25 11:40:00,38.31,38.35,38.3,38.35,23800.0,24.3511,24.3766,24.3448,24.3766,23800.0
2011-11-25 11:45:00,38.34,38.34,38.29,38.34,24200.0,24.3702,24.3702,24.3384,24.3702,24200.0
2011-11-25 11:50:00,38.34,38.38,38.3,38.31,32200.0,24.3702,24.3956,24.3448,24.3511,32200.0
2011-11-25 11:55:00,38.31,38.31,38.26,38.27,23100.0,24.3511,24.3511,24.3194,24.3257,23100.0
2011-11-25 12:00:00,38.26,38.26,38.23,38.25,20900.0,24.3194,24.3194,24.3003,24.313,20900.0
2011-11-25 12:05:00,38.25,38.25,38.19,38.21,23700.0,24.313,24.313,24.2749,24.2876,23700.0
2011-11-25 12:10:00,38.21,38.24,38.18,38.23,19200.0,24.2876,24.3067,24.2685,24.3003,19200.0
2011-11-25 12:15:00,38.24,38.25,38.19,38.22,30800.0,24.3067,24.313,24.2749,24.2939,30800.0
2011-11-25 12:20:00,38.21,38.26,38.21,38.26,17400.0,24.2876,24.3194,24.2876,24.3194,17400.0
2011-11-25 12:25:00,38.26,38.26,38.23,38.25,16700.0,24.3194,24.3194,24.3003,24.313,16700.0
2011-11-25 12:30:00,38.25,38.26,38.23,38.25,20900.0,24.313,24.3194,24.3003,24.313,20900.0
2011-11-25 12:35:00,38.25,38.25,38.17,38.17,18900.0,24.313,24.313,24.2622,24.2622,18900.0
2011-11-25 12:40:00,38.18,38.19,38.16,38.19,51100.0,24.2685,24.2749,24.2558,24.2749,51100.0
2011-11-25 12:45:00,38.19,38.22,38.19,38.22,22600.0,24.2749,24.2939,24.2749,24.2939,22600.0
2011-11-25 12:50:00,38.22,38.24,38.18,38.2,47500.0,24.2939,24.3067,24.2685,24.2812,47500.0
2011-11-25 12:55:00,38.2,38.23,38.17,38.19,179600.0,24.2812,24.3003,24.2622,24.2749,179600.0
2011-11-28 09:30:00,38.74,38.77,38.61,38.74,107200.0,24.6245,24.6435,24.5418,24.6245,107200.0
2011-11-28 09:35:00,38.76,38.87,38.73,38.81,44700.0,24.6372,24.7071,24.6181,24.669,44700.0
2011-11-28 09:40:00,38.8,38.82,38.73,38.73,39300.0,24.6626,24.6753,24.6181,24.6181,39300.0
2011-11-28 09:45:00,38.73,38.9,38.73,38.84,67000.0,24.6181,24.7262,24.6181,24.688,67000.0
2011-11-28 09:50:00,38.84,38.85,38.77,38.77,40000.0,24.688,24.6944,24.6435,24.6435,40000.0
2011-11-28 09:55:00,38.77,38.77,38.69,38.71,34800.0,24.6435,24.6435,24.5927,24.6054,34800.0
2011-11-28 10:00:00,38.7,38.71,38.63,38.63,32900.0,24.599,24.6054,24.5546,24.5546,32900.0
2011-11-28 10:05:00,38.63,38.65,38.57,38.6,66700.0,24.5546,24.5673,24.5164,24.5355,66700.0
2011-11-28 10:10:00,38.59,38.6,38.55,38.59,44000.0,24.5291,24.5355,24.5037,24.5291,44000.0
2011-11-28 10:15:00,38.6,38.62,38.55,38.61,79800.0,24.5355,24.5482,24.5037,24.5418,79800.0
2011-11-28 10:20:00,38.61,38.65,38.57,38.64,45700.0,24.5418,24.5673,24.5164,24.5609,45700.0
2011-11-28 10:25:00,38.65,38.7,38.6,38.7,72600.0,24.5673,24.599,24.5355,24.599,72600.0
2011-11-28 10:30:00,38.7,38.71,38.62,38.68,47300.0,24.599,24.6054,24.5482,24.5863,47300.0
2011-11-28 10:35:00,38.68,38.7,38.64,38.66,36300.0,24.5863,24.599,24.5609,24.5736,36300.0
2011-11-28 10:40:00,38.67,38.71,38.63,38.69,29300.0,24.58,24.6054,24.5546,24.5927,29300.0
2011-11-28 10:45:00,38.69,38.69,38.67,38.69,11900.0,24.5927,24.5927,24.58,24.5927,11900.0
2011-11-28 10:50:00,38.68,38.7,38.67,38.69,28900.0,24.5863,24.599,24.58,24.5927,28900.0
2011-11-28 10:55:00,38.69,38.7,38.68,38.69,6800.0,24.5927,24.599,24.5863,24.5927,6800.0
2011-11-28 11:00:00,38.69,38.7,38.65,38.65,31100.0,24.5927,24.599,24.5673,24.5673,31100.0
2011-11-28 11:05:00,38.65,38.68,38.64,38.68,25100.0,24.5673,24.5863,24.5609,24.5863,25100.0
2011-11-28 11:10:00,38.68,38.7,38.67,38.68,18100.0,24.5863,24.599,24.58,24.5863,18100.0
2011-11-28 11:15:00,38.68,38.7,38.67,38.7,29400.0,24.5863,24.599,24.58,24.599,29400.0
2011-11-28 11:20:00,38.7,38.7,38.69,38.7,21800.0,24.599,24.599,24.5927,24.599,21800.0
2011-11-28 11:25:00,38.7,38.74,38.69,38.73,34900.0,24.599,24.6245,24.5927,24.6181,34900.0
2011-11-28 11:30:00,38.73,38.74,38.72,38.74,30200.0,24.6181,24.6245,24.6118,24.6245,30200.0
2011-11-28 11:35:00,38.74,38.74,38.71,38.73,14700.0,24.6245,24.6245,24.6054,24.6181,14700.0
2011-11-28 11:40:00,38.73,38.74,38.72,38.72,17800.0,24.6181,24.6245,24.6118,24.6118,17800.0
2011-11-28 11:45:00,38.72,38.74,38.72,38.73,18100.0,24.6118,24.6245,24.6118,24.6181,18100.0
2011-11-28 11:50:00,38.75,38.76,38.73,38.76,16300.0,24.6308,24.6372,24.6181,24.6372,16300.0
2011-11-28 11:55:00,38.76,38.78,38.76,38.77,12800.0,24.6372,24.6499,24.6372,24.6435,12800.0
2011-11-28 12:00:00,38.76,38.77,38.75,38.76,17200.0,24.6372,24.6435,24.6308,24.6372,17200.0
2011-11-28 12:05:00,38.77,38.79,38.75,38.75,21400.0,24.6435,24.6563,24.6308,24.6308,21400.0
2011-11-28 12:10:00,38.74,38.77,38.74,38.74,26000.0,24.6245,24.6435,24.6245,24.6245,26000.0
2011-11-28 12:15:00,38.75,38.75,38.7,38.71,20000.0,24.6308,24.6308,24.599,24.6054,20000.0
2011-11-28 12:20:00,38.71,38.72,38.68,38.68,31900.0,24.6054,24.6118,24.5863,24.5863,31900.0
2011-11-28 12:25:00,38.68,38.71,38.68,38.71,29200.0,24.5863,24.6054,24.5863,24.6054,29200.0
2011-11-28 12:30:00,38.71,38.71,38.67,38.7,23000.0,24.6054,24.6054,24.58,24.599,23000.0
2011-11-28 12:35:00,38.69,38.7,38.67,38.68,19900.0,24.5927,24.599,24.58,24.5863,19900.0
2011-11-28 12:40:00,38.68,38.69,38.66,38.67,31500.0,24.5863,24.5927,24.5736,24.58,31500.0
2011-11-28 12:45:00,38.67,38.69,38.67,38.69,10200.0,24.58,24.5927,24.58,24.5927,10200.0
2011-11-28 12:50:00,38.68,38.69,38.63,38.65,47800.0,24.5863,24.5927,24.5546,24.5673,47800.0
2011-11-28 12:55:00,38.64,38.65,38.62,38.62,37200.0,24.5609,24.5673,24.5482,24.5482,37200.0
2011-11-28 13:00:00,38.62,38.63,38.6,38.61,34300.0,24.5482,24.5546,24.5355,24.5418,34300.0
2011-11-28 13:05:00,38.6,38.61,38.57,38.61,34100.0,24.5355,24.5418,24.5164,24.5418,34100.0
2011-11-28 13:10:00,38.6,38.61,38.59,38.6,50500.0,24.5355,24.5418,24.5291,24.5355,50500.0
2011-11-28 13:15:00,38.61,38.61,38.6,38.61,36200.0,24.5418,24.5418,24.5355,24.5418,36200.0
2011-11-28 13:20:00,38.61,38.62,38.59,38.62,38100.0,24.5418,24.5482,24.5291,24.5482,38100.0
2011-11-28 13:25:00,38.62,38.65,38.62,38.63,35900.0,24.5482,24.5673,24.5482,24.5546,35900.0
2011-11-28 13:30:00,38.63,38.65,38.62,38.64,38800.0,24.5546,24.5673,24.5482,24.5609,38800.0
2011-11-28 13:35:00,38.64,38.65,38.64,38.65,15200.0,24.5609,24.5673,24.5609,24.5673,15200.0
2011-11-28 13:40:00,38.65,38.65,38.64,38.64,16500.0,24.5673,24.5673,24.5609,24.5609,16500.0
2011-11-28 13:45:00,38.64,38.65,38.62,38.64,31100.0,24.5609,24.5673,24.5482,24.5609,31100.0
2011-11-28 13:50:00,38.65,38.65,38.62,38.63,32900.0,24.5673,24.5673,24.5482,24.5546,32900.0
2011-11-28 13:55:00,38.64,38.64,38.59,38.6,23600.0,24.5609,24.5609,24.5291,24.5355,23600.0
2011-11-28 14:00:00,38.6,38.6,38.56,38.57,32400.0,24.5355,24.5355,24.5101,24.5164,32400.0
2011-11-28 14:05:00,38.58,38.58,38.55,38.56,37300.0,24.5228,24.5228,24.5037,24.5101,37300.0
2011-11-28 14:10:00,38.57,38.59,38.56,38.59,29700.0,24.5164,24.5291,24.5101,24.5291,29700.0
2011-11-28 14:15:00,38.58,38.6,38.58,38.6,11000.0,24.5228,24.5355,24.5228,24.5355,11000.0
2011-11-28 14:20:00,38.6,38.61,38.59,38.6,27000.0,24.5355,24.5418,24.5291,24.5355,27000.0
2011-11-28 14:25:00,38.6,38.61,38.56,38.6,26200.0,24.5355,24.5418,24.5101,24.5355,26200.0
2011-11-28 14:30:00,38.59,38.6,38.59,38.59,14000.0,24.5291,24.5355,24.5291,24.5291,14000.0
2011-11-28 14:35:00,38.6,38.6,38.58,38.58,19400.0,24.5355,24.5355,24.5228,24.5228,19400.0
2011-11-28 14:40:00,38.58,38.59,38.56,38.56,33200.0,24.5228,24.5291,24.5101,24.5101,33200.0
2011-11-28 14:45:00,38.56,38.57,38.5,38.5,74900.0,24.5101,24.5164,24.4719,24.4719,74900.0
2011-11-28 14:50:00,38.5,38.5,38.47,38.48,26300.0,24.4719,24.4719,24.4528,24.4592,26300.0
2011-11-28 14:55:00,38.48,38.48,38.45,38.47,28900.0,24.4592,24.4592,24.4401,24.4528,28900.0
2011-11-28 15:00:00,38.48,38.51,38.47,38.51,27900.0,24.4592,24.4783,24.4528,24.4783,27900.0
2011-11-28 15:05:00,38.51,38.51,38.41,38.43,79400.0,24.4783,24.4783,24.4147,24.4274,79400.0
2011-11-28 15:10:00,38.42,38.47,38.42,38.45,26200.0,24.4211,24.4528,24.4211,24.4401,26200.0
2011-11-28 15:15:00,38.46,38.48,38.42,38.47,48200.0,24.4465,24.4592,24.4211,24.4528,48200.0
2011-11-28 15:20:00,38.47,38.47,38.33,38.42,272300.0,24.4528,24.4528,24.3639,24.4211,272300.0
2011-11-28 15:25:00,38.42,38.45,38.41,38.43,51800.0,24.4211,24.4401,24.4147,24.4274,51800.0
2011-11-28 15:30:00,38.43,38.44,38.4,38.42,64800.0,24.4274,24.4338,24.4084,24.4211,64800.0
2011-11-28 15:35:00,38.42,38.46,38.42,38.44,46100.0,24.4211,24.4465,24.4211,24.4338,46100.0
2011-11-28 15:40:00,38.44,38.46,38.42,38.46,58700.0,24.4338,24.4465,24.4211,24.4465,58700.0
2011-11-28 15:45:00,38.45,38.45,38.36,38.37,88100.0,24.4401,24.4401,24.3829,24.3893,88100.0
2011-11-28 15:50:00,38.38,38.41,38.36,38.38,125400.0,24.3956,24.4147,24.3829,24.3956,125400.0
2011-11-28 15:55:00,38.39,38.52,38.38,38.51,308600.0,24.402,24.4846,24.3956,24.4783,308600.0
2011-11-29 09:30:00,38.5,38.74,38.5,38.67,47900.0,24.4719,24.6245,24.4719,24.58,47900.0
2011-11-29 09:35:00,38.67,38.7,38.66,38.67,21500.0,24.58,24.599,24.5736,24.58,21500.0
2011-11-29 09:40:00,38.66,38.78,38.65,38.71,70700.0,24.5736,24.6499,24.5673,24.6054,70700.0
2011-11-29 09:45:00,38.71,38.78,38.68,38.76,97100.0,24.6054,24.6499,24.5863,24.6372,97100.0
2011-11-29 09:50:00,38.76,38.78,38.74,38.75,29300.0,24.6372,24.6499,24.6245,24.6308,29300.0
2011-11-29 09:55:00,38.76,38.8,38.75,38.79,17300.0,24.6372,24.6626,24.6308,24.6563,17300.0
2011-11-29 10:00:00,38.78,38.89,38.7,38.77,120300.0,24.6499,24.7198,24.599,24.6435,120300.0
2011-11-29 10:05:00,38.77,38.82,38.76,38.78,65100.0,24.6435,24.6753,24.6372,24.6499,65100.0
2011-11-29 10:10:00,38.78,38.81,38.73,38.8,46600.0,24.6499,24.669,24.6181,24.6626,46600.0
2011-11-29 10:15:00,38.8,38.88,38.8,38.84,45400.0,24.6626,24.7135,24.6626,24.688,45400.0
2011-11-29 10:20:00,38.84,38.91,38.83,38.88,25500.0,24.688,24.7325,24.6817,24.7135,25500.0
2011-11-29 10:25:00,38.88,38.93,38.86,38.91,46300.0,24.7135,24.7452,24.7007,24.7325,46300.0
2011-11-29 10:30:00,38.91,38.94,38.89,38.94,21800.0,24.7325,24.7516,24.7198,24.7516,21800.0
2011-11-29 10:35:00,38.93,38.96,38.9,38.93,17900.0,24.7452,24.7643,24.7262,24.7452,17900.0
2011-11-29 10:40:00,38.94,38.94,38.85,38.9,52700.0,24.7516,24.7516,24.6944,24.7262,52700.0
2011-11-29 10:45:00,38.89,38.9,38.85,38.88,33400.0,24.7198,24.7262,24.6944,24.7135,33400.0
2011-11-29 10:50:00,38.88,38.91,38.87,38.89,28600.0,24.7135,24.7325,24.7071,24.7198,28600.0
2011-11-29 10:55:00,38.9,38.92,38.86,38.86,19700.0,24.7262,24.7389,24.7007,24.7007,19700.0
2011-11-29 11:00:00,38.85,38.93,38.83,38.91,44300.0,24.6944,24.7452,24.6817,24.7325,44300.0
2011-11-29 11:05:00,38.91,38.96,38.91,38.96,36500.0,24.7325,24.7643,24.7325,24.7643,36500.0
2011-11-29 11:10:00,38.96,38.98,38.91,38.92,34800.0,24.7643,24.777,24.7325,24.7389,34800.0
2011-11-29 11:15:00,38.93,38.97,38.93,38.94,29400.0,24.7452,24.7707,24.7452,24.7516,29400.0
2011-11-29 11:20:00,38.94,38.96,38.93,38.96,27600.0,24.7516,24.7643,24.7452,24.7643,27600.0
2011-11-29 11:25:00,38.96,39.0,38.96,39.0,30800.0,24.7643,24.7897,24.7643,24.7897,30800.0
2011-11-29 11:30:00,38.99,39.01,38.97,38.99,25400.0,24.7834,24.7961,24.7707,24.7834,25400.0
2011-11-29 11:35:00,39.0,39.02,38.99,39.01,22800.0,24.7897,24.8024,24.7834,24.7961,22800.0
2011-11-29 11:40:00,39.01,39.04,39.0,39.02,24900.0,24.7961,24.8152,24.7897,24.8024,24900.0
2011-11-29 11:45:00,39.03,39.06,39.02,39.05,35800.0,24.8088,24.8279,24.8024,24.8215,35800.0
2011-11-29 11:50:00,39.05,39.07,39.03,39.05,27200.0,24.8215,24.8342,24.8088,24.8215,27200.0
2011-11-29 11:55:00,39.05,39.07,39.03,39.03,29400.0,24.8215,24.8342,24.8088,24.8088,29400.0
2011-11-29 12:00:00,39.03,39.05,39.02,39.03,67500.0,24.8088,24.8215,24.8024,24.8088,67500.0
2011-11-29 12:05:00,39.04,39.12,39.04,39.12,58100.0,24.8152,24.866,24.8152,24.866,58100.0
2011-11-29 12:10:00,39.11,39.13,39.07,39.08,37600.0,24.8597,24.8724,24.8342,24.8406,37600.0
2011-11-29 12:15:00,39.07,39.1,39.07,39.1,19500.0,24.8342,24.8533,24.8342,24.8533,19500.0
2011-11-29 12:20:00,39.1,39.12,39.09,39.12,12700.0,24.8533,24.866,24.8469,24.866,12700.0
2011-11-29 12:25:00,39.11,39.16,39.11,39.15,31900.0,24.8597,24.8914,24.8597,24.8851,31900.0
2011-11-29 12:30:00,39.14,39.16,39.14,39.16,42800.0,24.8787,24.8914,24.8787,24.8914,42800.0
2011-11-29 12:35:00,39.16,39.16,39.13,39.13,18600.0,24.8914,24.8914,24.8724,24.8724,18600.0
2011-11-29 12:40:00,39.13,39.17,39.13,39.14,32700.0,24.8724,24.8978,24.8724,24.8787,32700.0
2011-11-29 12:45:00,39.14,39.19,39.13,39.19,25300.0,24.8787,24.9105,24.8724,24.9105,25300.0
2011-11-29 12:50:00,39.18,39.22,39.16,39.16,91500.0,24.9041,24.9296,24.8914,24.8914,91500.0
2011-11-29 12:55:00,39.16,39.23,39.16,39.23,46400.0,24.8914,24.9359,24.8914,24.9359,46400.0
2011-11-29 13:00:00,39.22,39.22,39.18,39.22,37100.0,24.9296,24.9296,24.9041,24.9296,37100.0
2011-11-29 13:05:00,39.21,39.22,39.19,39.19,31900.0,24.9232,24.9296,24.9105,24.9105,31900.0
2011-11-29 13:10:00,39.19,39.21,39.17,39.21,34500.0,24.9105,24.9232,24.8978,24.9232,34500.0
2011-11-29 13:15:00,39.21,39.25,39.21,39.23,26600.0,24.9232,24.9486,24.9232,24.9359,26600.0
2011-11-29 13:20:00,39.23,39.27,39.23,39.26,40100.0,24.9359,24.9614,24.9359,24.955,40100.0
2011-11-29 13:25:00,39.27,39.28,39.26,39.27,37700.0,24.9614,24.9677,24.955,24.9614,37700.0
2011-11-29 13:30:00,39.26,39.27,39.25,39.25,29000.0,24.955,24.9614,24.9486,24.9486,29000.0
2011-11-29 13:35:00,39.24,39.28,39.24,39.28,17500.0,24.9423,24.9677,24.9423,24.9677,17500.0
2011-11-29 13:40:00,39.27,39.29,39.27,39.27,26600.0,24.9614,24.9741,24.9614,24.9614,26600.0
2011-11-29 13:45:00,39.27,39.28,39.24,39.24,22400.0,24.9614,24.9677,24.9423,24.9423,22400.0
2011-11-29 13:50:00,39.24,39.25,39.21,39.22,55000.0,24.9423,24.9486,24.9232,24.9296,55000.0
2011-11-29 13:55:00,39.22,39.23,39.2,39.22,19600.0,24.9296,24.9359,24.9169,24.9296,19600.0
2011-11-29 14:00:00,39.22,39.23,39.19,39.21,71800.0,24.9296,24.9359,24.9105,24.9232,71800.0
2011-11-29 14:05:00,39.2,39.21,39.18,39.2,30000.0,24.9169,24.9232,24.9041,24.9169,30000.0
2011-11-29 14:10:00,39.2,39.23,39.19,39.2,34500.0,24.9169,24.9359,24.9105,24.9169,34500.0
2011-11-29 14:15:00,39.2,39.21,39.17,39.21,37600.0,24.9169,24.9232,24.8978,24.9232,37600.0
2011-11-29 14:20:00,39.2,39.22,39.19,39.2,25600.0,24.9169,24.9296,24.9105,24.9169,25600.0
2011-11-29 14:25:00,39.2,39.2,39.16,39.16,21200.0,24.9169,24.9169,24.8914,24.8914,21200.0
2011-11-29 14:30:00,39.16,39.18,39.16,39.18,25000.0,24.8914,24.9041,24.8914,24.9041,25000.0
2011-11-29 14:35:00,39.18,39.18,39.15,39.15,24000.0,24.9041,24.9041,24.8851,24.8851,24000.0
2011-11-29 14:40:00,39.15,39.2,39.15,39.19,35800.0,24.8851,24.9169,24.8851,24.9105,35800.0
2011-11-29 14:45:00,39.19,39.19,39.15,39.15,34000.0,24.9105,24.9105,24.8851,24.8851,34000.0
2011-11-29 14:50:00,39.16,39.16,39.11,39.11,40600.0,24.8914,24.8914,24.8597,24.8597,40600.0
2011-11-29 14:55:00,39.11,39.13,39.09,39.1,35200.0,24.8597,24.8724,24.8469,24.8533,35200.0
2011-11-29 15:00:00,39.1,39.11,39.08,39.11,27200.0,24.8533,24.8597,24.8406,24.8597,27200.0
2011-11-29 15:05:00,39.1,39.11,39.06,39.07,44400.0,24.8533,24.8597,24.8279,24.8342,44400.0
2011-11-29 15:10:00,39.07,39.14,39.07,39.12,44500.0,24.8342,24.8787,24.8342,24.866,44500.0
2011-11-29 15:15:00,39.12,39.14,39.08,39.11,56700.0,24.866,24.8787,24.8406,24.8597,56700.0
2011-11-29 15:20:00,39.11,39.11,39.08,39.1,38500.0,24.8597,24.8597,24.8406,24.8533,38500.0
2011-11-29 15:25:00,39.09,39.1,39.07,39.07,32100.0,24.8469,24.8533,24.8342,24.8342,32100.0
2011-11-29 15:30:00,39.08,39.1,39.07,39.09,30600.0,24.8406,24.8533,24.8342,24.8469,30600.0
2011-11-29 15:35:00,39.1,39.12,39.04,39.07,114900.0,24.8533,24.866,24.8152,24.8342,114900.0
2011-11-29 15:40:00,39.07,39.1,39.06,39.08,65500.0,24.8342,24.8533,24.8279,24.8406,65500.0
2011-11-29 15:45:00,39.09,39.11,39.08,39.09,139100.0,24.8469,24.8597,24.8406,24.8469,139100.0
2011-11-29 15:50:00,39.1,39.1,39.03,39.07,148500.0,24.8533,24.8533,24.8088,24.8342,148500.0
2011-11-29 15:55:00,39.08,39.1,39.05,39.06,280700.0,24.8406,24.8533,24.8215,24.8279,280700.0
2011-11-30 09:30:00,39.42,39.55,39.2,39.26,159200.0,25.0567,25.1393,24.9169,24.955,159200.0
2011-11-30 09:35:00,39.27,39.37,39.27,39.34,42600.0,24.9614,25.0249,24.9614,25.0059,42600.0
2011-11-30 09:40:00,39.34,39.55,39.31,39.5,70700.0,25.0059,25.1393,24.9868,25.1076,70700.0
2011-11-30 09:45:00,39.47,39.57,39.45,39.57,49500.0,25.0885,25.152,25.0758,25.152,49500.0
2011-11-30 09:50:00,39.57,39.62,39.52,39.59,46800.0,25.152,25.1838,25.1203,25.1648,46800.0
2011-11-30 09:55:00,39.59,39.66,39.59,39.66,41900.0,25.1648,25.2093,25.1648,25.2093,41900.0
2011-11-30 10:00:00,39.63,39.67,39.6,39.61,41100.0,25.1902,25.2156,25.1711,25.1775,41100.0
2011-11-30 10:05:00,39.62,39.64,39.55,39.61,45300.0,25.1838,25.1965,25.1393,25.1775,45300.0
2011-11-30 10:10:00,39.61,39.69,39.61,39.65,41500.0,25.1775,25.2283,25.1775,25.2029,41500.0
2011-11-30 10:15:00,39.65,39.71,39.64,39.66,44900.0,25.2029,25.241,25.1965,25.2093,44900.0
2011-11-30 10:20:00,39.66,39.68,39.61,39.63,30900.0,25.2093,25.222,25.1775,25.1902,30900.0
2011-11-30 10:25:00,39.63,39.7,39.61,39.69,40000.0,25.1902,25.2347,25.1775,25.2283,40000.0
2011-11-30 10:30:00,39.7,39.71,39.64,39.65,65700.0,25.2347,25.241,25.1965,25.2029,65700.0
2011-11-30 10:35:00,39.66,39.74,39.66,39.74,45300.0,25.2093,25.2601,25.2093,25.2601,45300.0
2011-11-30 10:40:00,39.74,39.75,39.69,39.73,38900.0,25.2601,25.2665,25.2283,25.2537,38900.0
2011-11-30 10:45:00,39.73,39.78,39.73,39.76,39200.0,25.2537,25.2855,25.2537,25.2728,39200.0
2011-11-30 10:50:00,39.77,39.77,39.73,39.75,20000.0,25.2792,25.2792,25.2537,25.2665,20000.0
2011-11-30 10:55:00,39.74,39.8,39.72,39.79,47800.0,25.2601,25.2982,25.2474,25.2919,47800.0
2011-11-30 11:00:00,39.79,39.79,39.74,39.76,34400.0,25.2919,25.2919,25.2601,25.2728,34400.0
2011-11-30 11:05:00,39.75,39.8,39.75,39.76,31000.0,25.2665,25.2982,25.2665,25.2728,31000.0
2011-11-30 11:10:00,39.76,39.77,39.73,39.75,38900.0,25.2728,25.2792,25.2537,25.2665,38900.0
2011-11-30 11:15:00,39.75,39.8,39.74,39.78,43600.0,25.2665,25.2982,25.2601,25.2855,43600.0
2011-11-30 11:20:00,39.78,39.79,39.74,39.77,28800.0,25.2855,25.2919,25.2601,25.2792,28800.0
2011-11-30 11:25:00,39.78,39.79,39.75,39.77,35700.0,25.2855,25.2919,25.2665,25.2792,35700.0
2011-11-30 11:30:00,39.77,39.79,39.75,39.78,23800.0,25.2792,25.2919,25.2665,25.2855,23800.0
2011-11-30 11:35:00,39.79,39.8,39.77,39.79,23600.0,25.2919,25.2982,25.2792,25.2919,23600.0
2011-11-30 11:40:00,39.8,39.8,39.72,39.73,43000.0,25.2982,25.2982,25.2474,25.2537,43000.0
2011-11-30 11:45:00,39.74,39.76,39.71,39.71,16100.0,25.2601,25.2728,25.241,25.241,16100.0
2011-11-30 11:50:00,39.71,39.74,39.69,39.72,21800.0,25.241,25.2601,25.2283,25.2474,21800.0
2011-11-30 11:55:00,39.73,39.73,39.68,39.73,25600.0,25.2537,25.2537,25.222,25.2537,25600.0
2011-11-30 12:00:00,39.74,39.74,39.72,39.74,19800.0,25.2601,25.2601,25.2474,25.2601,19800.0
2011-11-30 12:05:00,39.73,39.76,39.72,39.76,19400.0,25.2537,25.2728,25.2474,25.2728,19400.0
2011-11-30 12:10:00,39.76,39.78,39.71,39.72,96600.0,25.2728,25.2855,25.241,25.2474,96600.0
2011-11-30 12:15:00,39.71,39.74,39.71,39.72,20200.0,25.241,25.2601,25.241,25.2474,20200.0
2011-11-30 12:20:00,39.72,39.75,39.71,39.74,29200.0,25.2474,25.2665,25.241,25.2601,29200.0
2011-11-30 12:25:00,39.75,39.76,39.74,39.75,14100.0,25.2665,25.2728,25.2601,25.2665,14100.0
2011-11-30 12:30:00,39.74,39.76,39.74,39.76,12100.0,25.2601,25.2728,25.2601,25.2728,12100.0
2011-11-30 12:35:00,39.75,39.76,39.75,39.75,10700.0,25.2665,25.2728,25.2665,25.2665,10700.0
2011-11-30 12:40:00,39.75,39.76,39.71,39.71,16000.0,25.2665,25.2728,25.241,25.241,16000.0
2011-11-30 12:45:00,39.72,39.76,39.71,39.75,17900.0,25.2474,25.2728,25.241,25.2665,17900.0
2011-11-30 12:50:00,39.76,39.77,39.75,39.77,17000.0,25.2728,25.2792,25.2665,25.2792,17000.0
2011-11-30 12:55:00,39.76,39.77,39.74,39.76,32800.0,25.2728,25.2792,25.2601,25.2728,32800.0
2011-11-30 13:00:00,39.76,39.77,39.75,39.76,16300.0,25.2728,25.2792,25.2665,25.2728,16300.0
2011-11-30 13:05:00,39.76,39.79,39.76,39.78,18400.0,25.2728,25.2919,25.2728,25.2855,18400.0
2011-11-30 13:10:00,39.78,39.8,39.76,39.76,28700.0,25.2855,25.2982,25.2728,25.2728,28700.0
2011-11-30 13:15:00,39.76,39.77,39.74,39.75,21500.0,25.2728,25.2792,25.2601,25.2665,21500.0
2011-11-30 13:20:00,39.76,39.77,39.75,39.77,10600.0,25.2728,25.2792,25.2665,25.2792,10600.0
2011-11-30 13:25:00,39.76,39.77,39.74,39.74,12800.0,25.2728,25.2792,25.2601,25.2601,12800.0
2011-11-30 13:30:00,39.74,39.77,39.74,39.76,33100.0,25.2601,25.2792,25.2601,25.2728,33100.0
2011-11-30 13:35:00,39.76,39.77,39.75,39.76,21700.0,25.2728,25.2792,25.2665,25.2728,21700.0
2011-11-30 13:40:00,39.75,39.77,39.74,39.75,24000.0,25.2665,25.2792,25.2601,25.2665,24000.0
2011-11-30 13:45:00,39.76,39.78,39.74,39.75,29100.0,25.2728,25.2855,25.2601,25.2665,29100.0
2011-11-30 13:50:00,39.74,39.75,39.7,39.71,43300.0,25.2601,25.2665,25.2347,25.241,43300.0
2011-11-30 13:55:00,39.71,39.72,39.71,39.71,27800.0,25.241,25.2474,25.241,25.241,27800.0
2011-11-30 14:00:00,39.7,39.72,39.68,39.71,28600.0,25.2347,25.2474,25.222,25.241,28600.0
2011-11-30 14:05:00,39.72,39.75,39.69,39.7,34600.0,25.2474,25.2665,25.2283,25.2347,34600.0
2011-11-30 14:10:00,39.71,39.73,39.7,39.73,30200.0,25.241,25.2537,25.2347,25.2537,30200.0
2011-11-30 14:15:00,39.73,39.75,39.72,39.72,32500.0,25.2537,25.2665,25.2474,25.2474,32500.0
2011-11-30 14:20:00,39.73,39.74,39.71,39.74,29100.0,25.2537,25.2601,25.241,25.2601,29100.0
2011-11-30 14:25:00,39.73,39.75,39.73,39.74,33100.0,25.2537,25.2665,25.2537,25.2601,33100.0
2011-11-30 14:30:00,39.74,39.74,39.72,39.73,28700.0,25.2601,25.2601,25.2474,25.2537,28700.0
2011-11-30 14:35:00,39.74,39.75,39.73,39.74,39300.0,25.2601,25.2665,25.2537,25.2601,39300.0
2011-11-30 14:40:00,39.74,39.76,39.74,39.74,29500.0,25.2601,25.2728,25.2601,25.2601,29500.0
2011-11-30 14:45:00,39.74,39.75,39.68,39.68,35200.0,25.2601,25.2665,25.222,25.222,35200.0
2011-11-30 14:50:00,39.69,39.73,39.68,39.69,49800.0,25.2283,25.2537,25.222,25.2283,49800.0
2011-11-30 14:55:00,39.69,39.72,39.68,39.72,58200.0,25.2283,25.2474,25.222,25.2474,58200.0
2011-11-30 15:00:00,39.71,39.72,39.69,39.7,37800.0,25.241,25.2474,25.2283,25.2347,37800.0
2011-11-30 15:05:00,39.69,39.71,39.67,39.7,52500.0,25.2283,25.241,25.2156,25.2347,52500.0
2011-11-30 15:10:00,39.7,39.78,39.7,39.78,151900.0,25.2347,25.2855,25.2347,25.2855,151900.0
2011-11-30 15:15:00,39.77,39.79,39.76,39.78,54400.0,25.2792,25.2919,25.2728,25.2855,54400.0
2011-11-30 15:20:00,39.78,39.8,39.75,39.75,115400.0,25.2855,25.2982,25.2665,25.2665,115400.0
2011-11-30 15:25:00,39.75,39.79,39.74,39.79,102500.0,25.2665,25.2919,25.2601,25.2919,102500.0
2011-11-30 15:30:00,39.79,39.8,39.78,39.8,89700.0,25.2919,25.2982,25.2855,25.2982,89700.0
2011-11-30 15:35:00,39.79,39.82,39.78,39.8,114000.0,25.2919,25.311,25.2855,25.2982,114000.0
2011-11-30 15:40:00,39.79,39.88,39.79,39.87,137700.0,25.2919,25.3491,25.2919,25.3427,137700.0
2011-11-30 15:45:00,39.87,39.89,39.83,39.85,130900.0,25.3427,25.3554,25.3173,25.33,130900.0
2011-11-30 15:50:00,39.84,39.92,39.84,39.9,187800.0,25.3237,25.3745,25.3237,25.3618,187800.0
2011-11-30 15:55:00,39.91,39.95,39.91,39.93,449500.0,25.3682,25.3936,25.3682,25.3809,449500.0
2011-12-01 09:30:00,39.91,39.95,39.82,39.87,123400.0,25.3682,25.3936,25.311,25.3427,123400.0
2011-12-01 09:35:00,39.86,39.94,39.81,39.9,114600.0,25.3364,25.3872,25.3046,25.3618,114600.0
2011-12-01 09:40:00,39.89,39.93,39.88,39.88,24000.0,25.3554,25.3809,25.3491,25.3491,24000.0
2011-12-01 09:45:00,39.89,39.92,39.85,39.85,38300.0,25.3554,25.3745,25.33,25.33,38300.0
2011-12-01 09:50:00,39.86,39.92,39.84,39.92,38800.0,25.3364,25.3745,25.3237,25.3745,38800.0
2011-12-01 09:55:00,39.92,39.93,39.87,39.91,35900.0,25.3745,25.3809,25.3427,25.3682,35900.0
2011-12-01 10:00:00,39.91,39.95,39.89,39.93,61200.0,25.3682,25.3936,25.3554,25.3809,61200.0
2011-12-01 10:05:00,39.93,39.95,39.91,39.93,89400.0,25.3809,25.3936,25.3682,25.3809,89400.0
2011-12-01 10:10:00,39.93,39.95,39.88,39.94,197800.0,25.3809,25.3936,25.3491,25.3872,197800.0
2011-12-01 10:15:00,39.93,39.96,39.93,39.96,64200.0,25.3809,25.3999,25.3809,25.3999,64200.0
2011-12-01 10:20:00,39.96,39.99,39.96,39.98,71800.0,25.3999,25.419,25.3999,25.4127,71800.0
2011-12-01 10:25:00,39.99,39.99,39.98,39.99,17300.0,25.419,25.419,25.4127,25.419,17300.0
2011-12-01 10:30:00,39.99,40.05,39.98,40.05,342100.0,25.419,25.4572,25.4127,25.4572,342100.0
2011-12-01 10:35:00,40.05,40.05,40.01,40.04,88300.0,25.4572,25.4572,25.4317,25.4508,88300.0
2011-12-01 10:40:00,40.03,40.06,40.02,40.03,111100.0,25.4444,25.4635,25.4381,25.4444,111100.0
2011-12-01 10:45:00,40.04,40.05,40.01,40.04,55900.0,25.4508,25.4572,25.4317,25.4508,55900.0
2011-12-01 10:50:00,40.04,40.04,40.02,40.03,29500.0,25.4508,25.4508,25.4381,25.4444,29500.0
2011-12-01 10:55:00,40.02,40.05,40.02,40.05,112300.0,25.4381,25.4572,25.4381,25.4572,112300.0
2011-12-01 11:00:00,40.05,40.05,40.04,40.04,14600.0,25.4572,25.4572,25.4508,25.4508,14600.0
2011-12-01 11:05:00,40.05,40.05,39.96,39.99,110200.0,25.4572,25.4572,25.3999,25.419,110200.0
2011-12-01 11:10:00,39.99,39.99,39.96,39.99,61200.0,25.419,25.419,25.3999,25.419,61200.0
2011-12-01 11:15:00,39.98,39.99,39.92,39.96,39000.0,25.4127,25.419,25.3745,25.3999,39000.0
2011-12-01 11:20:00,39.96,39.97,39.93,39.95,43500.0,25.3999,25.4063,25.3809,25.3936,43500.0
2011-12-01 11:25:00,39.94,39.96,39.93,39.95,31900.0,25.3872,25.3999,25.3809,25.3936,31900.0
2011-12-01 11:30:00,39.94,39.95,39.9,39.91,53600.0,25.3872,25.3936,25.3618,25.3682,53600.0
2011-12-01 11:35:00,39.91,39.91,39.84,39.89,68300.0,25.3682,25.3682,25.3237,25.3554,68300.0
2011-12-01 11:40:00,39.89,39.91,39.88,39.9,43800.0,25.3554,25.3682,25.3491,25.3618,43800.0
2011-12-01 11:45:00,39.9,39.91,39.88,39.9,56800.0,25.3618,25.3682,25.3491,25.3618,56800.0
2011-12-01 11:50:00,39.91,39.92,39.88,39.88,43600.0,25.3682,25.3745,25.3491,25.3491,43600.0
2011-12-01 11:55:00,39.89,39.9,39.89,39.9,24700.0,25.3554,25.3618,25.3554,25.3618,24700.0
2011-12-01 12:00:00,39.9,39.92,39.87,39.88,91900.0,25.3618,25.3745,25.3427,25.3491,91900.0
2011-12-01 12:05:00,39.88,39.89,39.87,39.89,47300.0,25.3491,25.3554,25.3427,25.3554,47300.0
2011-12-01 12:10:00,39.89,39.9,39.88,39.89,32600.0,25.3554,25.3618,25.3491,25.3554,32600.0
2011-12-01 12:15:00,39.9,39.9,39.89,39.9,26600.0,25.3618,25.3618,25.3554,25.3618,26600.0
2011-12-01 12:20:00,39.9,39.9,39.89,39.89,16200.0,25.3618,25.3618,25.3554,25.3554,16200.0
2011-12-01 12:25:00,39.9,39.9,39.89,39.9,11200.0,25.3618,25.3618,25.3554,25.3618,11200.0
2011-12-01 12:30:00,39.9,39.9,39.89,39.9,9800.0,25.3618,25.3618,25.3554,25.3618,9800.0
2011-12-01 12:35:00,39.9,39.9,39.89,39.9,16800.0,25.3618,25.3618,25.3554,25.3618,16800.0
2011-12-01 12:40:00,39.9,39.9,39.89,39.89,18600.0,25.3618,25.3618,25.3554,25.3554,18600.0
2011-12-01 12:45:00,39.9,39.9,39.89,39.9,21900.0,25.3618,25.3618,25.3554,25.3618,21900.0
2011-12-01 12:50:00,39.9,39.9,39.88,39.89,65400.0,25.3618,25.3618,25.3491,25.3554,65400.0
2011-12-01 12:55:00,39.89,39.9,39.83,39.83,30100.0,25.3554,25.3618,25.3173,25.3173,30100.0
2011-12-01 13:00:00,39.83,39.88,39.83,39.87,27400.0,25.3173,25.3491,25.3173,25.3427,27400.0
2011-12-01 13:05:00,39.88,39.88,39.87,39.87,11000.0,25.3491,25.3491,25.3427,25.3427,11000.0
2011-12-01 13:10:00,39.88,39.89,39.87,39.88,60300.0,25.3491,25.3554,25.3427,25.3491,60300.0
2011-12-01 13:15:00,39.89,39.9,39.88,39.89,14100.0,25.3554,25.3618,25.3491,25.3554,14100.0
2011-12-01 13:20:00,39.9,39.93,39.89,39.92,58800.0,25.3618,25.3809,25.3554,25.3745,58800.0
2011-12-01 13:25:00,39.93,39.94,39.93,39.94,17000.0,25.3809,25.3872,25.3809,25.3872,17000.0
2011-12-01 13:30:00,39.93,39.94,39.93,39.94,30300.0,25.3809,25.3872,25.3809,25.3872,30300.0
2011-12-01 13:35:00,39.94,39.97,39.93,39.96,56300.0,25.3872,25.4063,25.3809,25.3999,56300.0
2011-12-01 13:40:00,39.96,40.0,39.95,39.96,60300.0,25.3999,25.4254,25.3936,25.3999,60300.0
2011-12-01 13:45:00,39.95,39.97,39.94,39.97,37400.0,25.3936,25.4063,25.3872,25.4063,37400.0
2011-12-01 13:50:00,39.97,39.97,39.95,39.96,59300.0,25.4063,25.4063,25.3936,25.3999,59300.0
2011-12-01 13:55:00,39.96,39.97,39.95,39.96,42700.0,25.3999,25.4063,25.3936,25.3999,42700.0
2011-12-01 14:00:00,39.96,39.98,39.94,39.94,49800.0,25.3999,25.4127,25.3872,25.3872,49800.0
2011-12-01 14:05:00,39.95,39.96,39.92,39.95,37100.0,25.3936,25.3999,25.3745,25.3936,37100.0
2011-12-01 14:10:00,39.95,39.95,39.92,39.94,30400.0,25.3936,25.3936,25.3745,25.3872,30400.0
2011-12-01 14:15:00,39.93,39.94,39.92,39.94,31100.0,25.3809,25.3872,25.3745,25.3872,31100.0
2011-12-01 14:20:00,39.94,39.97,39.93,39.96,21500.0,25.3872,25.4063,25.3809,25.3999,21500.0
2011-12-01 14:25:00,39.95,39.96,39.94,39.95,13200.0,25.3936,25.3999,25.3872,25.3936,13200.0
2011-12-01 14:30:00,39.94,39.94,39.91,39.91,15800.0,25.3872,25.3872,25.3682,25.3682,15800.0
2011-12-01 14:35:00,39.92,39.94,39.91,39.94,29800.0,25.3745,25.3872,25.3682,25.3872,29800.0
2011-12-01 14:40:00,39.94,39.94,39.91,39.92,25200.0,25.3872,25.3872,25.3682,25.3745,25200.0
2011-12-01 14:45:00,39.92,39.96,39.91,39.95,26200.0,25.3745,25.3999,25.3682,25.3936,26200.0
2011-12-01 14:50:00,39.96,39.96,39.94,39.95,16400.0,25.3999,25.3999,25.3872,25.3936,16400.0
2011-12-01 14:55:00,39.95,39.96,39.91,39.93,46900.0,25.3936,25.3999,25.3682,25.3809,46900.0
2011-12-01 15:00:00,39.92,39.93,39.9,39.91,30700.0,25.3745,25.3809,25.3618,25.3682,30700.0
2011-12-01 15:05:00,39.91,39.92,39.85,39.85,40800.0,25.3682,25.3745,25.33,25.33,40800.0
2011-12-01 15:10:00,39.86,39.86,39.84,39.86,32700.0,25.3364,25.3364,25.3237,25.3364,32700.0
2011-12-01 15:15:00,39.86,39.88,39.85,39.88,31900.0,25.3364,25.3491,25.33,25.3491,31900.0
2011-12-01 15:20:00,39.88,39.92,39.87,39.92,35500.0,25.3491,25.3745,25.3427,25.3745,35500.0
2011-12-01 15:25:00,39.93,39.93,39.9,39.91,28400.0,25.3809,25.3809,25.3618,25.3682,28400.0
2011-12-01 15:30:00,39.9,39.91,39.89,39.89,48900.0,25.3618,25.3682,25.3554,25.3554,48900.0
2011-12-01 15:35:00,39.9,39.91,39.88,39.88,41100.0,25.3618,25.3682,25.3491,25.3491,41100.0
2011-12-01 15:40:00,39.88,39.88,39.84,39.84,50500.0,25.3491,25.3491,25.3237,25.3237,50500.0
2011-12-01 15:45:00,39.85,39.87,39.81,39.84,56400.0,25.33,25.3427,25.3046,25.3237,56400.0
2011-12-01 15:50:00,39.84,39.88,39.83,39.83,98500.0,25.3237,25.3491,25.3173,25.3173,98500.0
2011-12-01 15:55:00,39.84,39.9,39.8,39.89,237100.0,25.3237,25.3618,25.2982,25.3554,237100.0
2011-12-02 09:30:00,39.97,39.99,39.73,39.89,132300.0,25.4063,25.419,25.2537,25.3554,132300.0
2011-12-02 09:35:00,39.89,39.92,39.84,39.89,27000.0,25.3554,25.3745,25.3237,25.3554,27000.0
2011-12-02 09:40:00,39.89,39.91,39.87,39.9,31800.0,25.3554,25.3682,25.3427,25.3618,31800.0
2011-12-02 09:45:00,39.89,39.97,39.86,39.91,73100.0,25.3554,25.4063,25.3364,25.3682,73100.0
2011-12-02 09:50:00,39.91,39.98,39.86,39.97,59400.0,25.3682,25.4127,25.3364,25.4063,59400.0
2011-12-02 09:55:00,39.98,40.03,39.94,39.95,43100.0,25.4127,25.4444,25.3872,25.3936,43100.0
2011-12-02 10:00:00,39.95,40.04,39.92,40.0,24700.0,25.3936,25.4508,25.3745,25.4254,24700.0
2011-12-02 10:05:00,40.01,40.01,39.95,39.99,36500.0,25.4317,25.4317,25.3936,25.419,36500.0
2011-12-02 10:10:00,39.99,40.04,39.99,40.01,29100.0,25.419,25.4508,25.419,25.4317,29100.0
2011-12-02 10:15:00,40.0,40.0,39.94,40.0,31100.0,25.4254,25.4254,25.3872,25.4254,31100.0
2011-12-02 10:20:00,39.99,40.01,39.98,40.01,15000.0,25.419,25.4317,25.4127,25.4317,15000.0
2011-12-02 10:25:00,40.02,40.02,39.91,39.94,45400.0,25.4381,25.4381,25.3682,25.3872,45400.0
2011-12-02 10:30:00,39.94,39.98,39.93,39.98,21300.0,25.3872,25.4127,25.3809,25.4127,21300.0
2011-12-02 10:35:00,39.97,40.0,39.97,40.0,17900.0,25.4063,25.4254,25.4063,25.4254,17900.0
2011-12-02 10:40:00,39.99,39.99,39.94,39.98,43100.0,25.419,25.419,25.3872,25.4127,43100.0
2011-12-02 10:45:00,39.98,39.99,39.97,39.97,25900.0,25.4127,25.419,25.4063,25.4063,25900.0
2011-12-02 10:50:00,39.97,39.98,39.94,39.95,34100.0,25.4063,25.4127,25.3872,25.3936,34100.0
2011-12-02 10:55:00,39.96,39.96,39.91,39.91,10600.0,25.3999,25.3999,25.3682,25.3682,10600.0
2011-12-02 11:00:00,39.91,39.92,39.88,39.88,38100.0,25.3682,25.3745,25.3491,25.3491,38100.0
2011-12-02 11:05:00,39.88,39.89,39.85,39.88,44500.0,25.3491,25.3554,25.33,25.3491,44500.0
2011-12-02 11:10:00,39.87,39.87,39.81,39.81,38400.0,25.3427,25.3427,25.3046,25.3046,38400.0
2011-12-02 11:15:00,39.82,39.83,39.79,39.82,40100.0,25.311,25.3173,25.2919,25.311,40100.0
2011-12-02 11:20:00,39.81,39.83,39.81,39.82,23400.0,25.3046,25.3173,25.3046,25.311,23400.0
2011-12-02 11:25:00,39.83,39.83,39.79,39.83,30600.0,25.3173,25.3173,25.2919,25.3173,30600.0
2011-12-02 11:30:00,39.83,39.85,39.81,39.82,42400.0,25.3173,25.33,25.3046,25.311,42400.0
2011-12-02 11:35:00,39.82,39.82,39.75,39.77,39100.0,25.311,25.311,25.2665,25.2792,39100.0
2011-12-02 11:40:00,39.76,39.78,39.72,39.73,27500.0,25.2728,25.2855,25.2474,25.2537,27500.0
2011-12-02 11:45:00,39.72,39.74,39.68,39.68,22200.0,25.2474,25.2601,25.222,25.222,22200.0
2011-12-02 11:50:00,39.68,39.68,39.65,39.68,57800.0,25.222,25.222,25.2029,25.222,57800.0
2011-12-02 11:55:00,39.67,39.73,39.67,39.73,18400.0,25.2156,25.2537,25.2156,25.2537,18400.0
2011-12-02 12:00:00,39.72,39.74,39.69,39.71,33600.0,25.2474,25.2601,25.2283,25.241,33600.0
2011-12-02 12:05:00,39.71,39.74,39.71,39.72,29600.0,25.241,25.2601,25.241,25.2474,29600.0
2011-12-02 12:10:00,39.71,39.75,39.71,39.73,20000.0,25.241,25.2665,25.241,25.2537,20000.0
2011-12-02 12:15:00,39.72,39.74,39.7,39.74,15100.0,25.2474,25.2601,25.2347,25.2601,15100.0
2011-12-02 12:20:00,39.75,39.79,39.73,39.79,9900.0,25.2665,25.2919,25.2537,25.2919,9900.0
2011-12-02 12:25:00,39.8,39.81,39.79,39.8,21600.0,25.2982,25.3046,25.2919,25.2982,21600.0
2011-12-02 12:30:00,39.81,39.83,39.8,39.8,35200.0,25.3046,25.3173,25.2982,25.2982,35200.0
2011-12-02 12:35:00,39.8,39.82,39.8,39.82,17900.0,25.2982,25.311,25.2982,25.311,17900.0
2011-12-02 12:40:00,39.83,39.83,39.81,39.82,11000.0,25.3173,25.3173,25.3046,25.311,11000.0
2011-12-02 12:45:00,39.82,39.87,39.82,39.87,24700.0,25.311,25.3427,25.311,25.3427,24700.0
2011-12-02 12:50:00,39.87,39.91,39.86,39.9,59600.0,25.3427,25.3682,25.3364,25.3618,59600.0
2011-12-02 12:55:00,39.91,39.91,39.87,39.89,40200.0,25.3682,25.3682,25.3427,25.3554,40200.0
2011-12-02 13:00:00,39.89,39.89,39.86,39.89,33800.0,25.3554,25.3554,25.3364,25.3554,33800.0
2011-12-02 13:05:00,39.89,39.9,39.83,39.85,38100.0,25.3554,25.3618,25.3173,25.33,38100.0
2011-12-02 13:10:00,39.85,39.88,39.85,39.86,14400.0,25.33,25.3491,25.33,25.3364,14400.0
2011-12-02 13:15:00,39.86,39.87,39.83,39.85,25900.0,25.3364,25.3427,25.3173,25.33,25900.0
2011-12-02 13:20:00,39.86,39.88,39.84,39.85,26100.0,25.3364,25.3491,25.3237,25.33,26100.0
2011-12-02 13:25:00,39.85,39.86,39.84,39.85,12100.0,25.33,25.3364,25.3237,25.33,12100.0
2011-12-02 13:30:00,39.85,39.86,39.84,39.86,26300.0,25.33,25.3364,25.3237,25.3364,26300.0
2011-12-02 13:35:00,39.86,39.87,39.86,39.86,22100.0,25.3364,25.3427,25.3364,25.3364,22100.0
2011-12-02 13:40:00,39.87,39.91,39.87,39.9,20600.0,25.3427,25.3682,25.3427,25.3618,20600.0
2011-12-02 13:45:00,39.9,39.97,39.9,39.93,23900.0,25.3618,25.4063,25.3618,25.3809,23900.0
2011-12-02 13:50:00,39.93,39.96,39.91,39.91,38200.0,25.3809,25.3999,25.3682,25.3682,38200.0
2011-12-02 13:55:00,39.91,39.93,39.9,39.92,22900.0,25.3682,25.3809,25.3618,25.3745,22900.0
2011-12-02 14:00:00,39.92,39.93,39.89,39.89,41300.0,25.3745,25.3809,25.3554,25.3554,41300.0
2011-12-02 14:05:00,39.89,39.93,39.88,39.93,56500.0,25.3554,25.3809,25.3491,25.3809,56500.0
2011-12-02 14:10:00,39.93,39.95,39.92,39.94,21500.0,25.3809,25.3936,25.3745,25.3872,21500.0
2011-12-02 14:15:00,39.94,39.96,39.93,39.96,13900.0,25.3872,25.3999,25.3809,25.3999,13900.0
2011-12-02 14:20:00,39.95,39.99,39.95,39.98,29100.0,25.3936,25.419,25.3936,25.4127,29100.0
2011-12-02 14:25:00,39.98,39.99,39.96,39.98,35100.0,25.4127,25.419,25.3999,25.4127,35100.0
2011-12-02 14:30:00,39.97,39.98,39.94,39.95,29500.0,25.4063,25.4127,25.3872,25.3936,29500.0
2011-12-02 14:35:00,39.96,39.99,39.96,39.99,61700.0,25.3999,25.419,25.3999,25.419,61700.0
2011-12-02 14:40:00,39.98,40.0,39.94,40.0,73300.0,25.4127,25.4254,25.3872,25.4254,73300.0
2011-12-02 14:45:00,39.99,40.0,39.96,39.96,39500.0,25.419,25.4254,25.3999,25.3999,39500.0
2011-12-02 14:50:00,39.97,39.99,39.97,39.97,17600.0,25.4063,25.419,25.4063,25.4063,17600.0
2011-12-02 14:55:00,39.98,39.98,39.94,39.95,33900.0,25.4127,25.4127,25.3872,25.3936,33900.0
2011-12-02 15:00:00,39.95,39.97,39.94,39.96,52700.0,25.3936,25.4063,25.3872,25.3999,52700.0
2011-12-02 15:05:00,39.96,39.98,39.94,39.95,30700.0,25.3999,25.4127,25.3872,25.3936,30700.0
2011-12-02 15:10:00,39.95,40.0,39.95,39.99,41000.0,25.3936,25.4254,25.3936,25.419,41000.0
2011-12-02 15:15:00,39.99,40.0,39.97,39.97,21100.0,25.419,25.4254,25.4063,25.4063,21100.0
2011-12-02 15:20:00,39.97,39.98,39.94,39.94,18600.0,25.4063,25.4127,25.3872,25.3872,18600.0
2011-12-02 15:25:00,39.94,39.99,39.93,39.98,39400.0,25.3872,25.419,25.3809,25.4127,39400.0
2011-12-02 15:30:00,39.98,39.99,39.95,39.96,54600.0,25.4127,25.419,25.3936,25.3999,54600.0
2011-12-02 15:35:00,39.96,40.0,39.95,39.98,64700.0,25.3999,25.4254,25.3936,25.4127,64700.0
2011-12-02 15:40:00,39.98,40.0,39.96,39.98,53500.0,25.4127,25.4254,25.3999,25.4127,53500.0
2011-12-02 15:45:00,39.99,40.0,39.94,39.95,104000.0,25.419,25.4254,25.3872,25.3936,104000.0
2011-12-02 15:50:00,39.96,39.98,39.92,39.97,97300.0,25.3999,25.4127,25.3745,25.4063,97300.0
2011-12-02 15:55:00,39.97,40.0,39.94,39.94,202300.0,25.4063,25.4254,25.3872,25.3872,202300.0
2011-12-05 09:30:00,40.14,40.14,40.02,40.09,144800.0,25.5144,25.5144,25.4381,25.4826,144800.0
2011-12-05 09:35:00,40.09,40.1,40.05,40.09,28200.0,25.4826,25.4889,25.4572,25.4826,28200.0
2011-12-05 09:40:00,40.09,40.09,39.98,40.02,119500.0,25.4826,25.4826,25.4127,25.4381,119500.0
2011-12-05 09:45:00,40.02,40.09,40.01,40.09,33000.0,25.4381,25.4826,25.4317,25.4826,33000.0
2011-12-05 09:50:00,40.09,40.21,40.06,40.17,134000.0,25.4826,25.5589,25.4635,25.5334,134000.0
2011-12-05 09:55:00,40.17,40.23,40.16,40.2,35100.0,25.5334,25.5716,25.5271,25.5525,35100.0
2011-12-05 10:00:00,40.19,40.21,40.1,40.2,61000.0,25.5461,25.5589,25.4889,25.5525,61000.0
2011-12-05 10:05:00,40.2,40.21,40.19,40.21,37000.0,25.5525,25.5589,25.5461,25.5589,37000.0
2011-12-05 10:10:00,40.21,40.25,40.2,40.24,46100.0,25.5589,25.5843,25.5525,25.5779,46100.0
2011-12-05 10:15:00,40.25,40.31,40.23,40.31,40400.0,25.5843,25.6224,25.5716,25.6224,40400.0
2011-12-05 10:20:00,40.3,40.33,40.29,40.33,39000.0,25.6161,25.6351,25.6097,25.6351,39000.0
2011-12-05 10:25:00,40.33,40.37,40.31,40.34,70700.0,25.6351,25.6606,25.6224,25.6415,70700.0
2011-12-05 10:30:00,40.34,40.42,40.34,40.41,51400.0,25.6415,25.6923,25.6415,25.686,51400.0
2011-12-05 10:35:00,40.41,40.5,40.41,40.48,99900.0,25.686,25.7432,25.686,25.7305,99900.0
2011-12-05 10:40:00,40.48,40.5,40.45,40.47,39400.0,25.7305,25.7432,25.7114,25.7241,39400.0
2011-12-05 10:45:00,40.46,40.49,40.45,40.46,50700.0,25.7178,25.7368,25.7114,25.7178,50700.0
2011-12-05 10:50:00,40.46,40.48,40.4,40.4,48700.0,25.7178,25.7305,25.6796,25.6796,48700.0
2011-12-05 10:55:00,40.4,40.4,40.36,40.38,26000.0,25.6796,25.6796,25.6542,25.6669,26000.0
2011-12-05 11:00:00,40.38,40.4,40.36,40.39,15800.0,25.6669,25.6796,25.6542,25.6733,15800.0
2011-12-05 11:05:00,40.38,40.4,40.37,40.38,17900.0,25.6669,25.6796,25.6606,25.6669,17900.0
2011-12-05 11:10:00,40.38,40.39,40.35,40.36,17600.0,25.6669,25.6733,25.6478,25.6542,17600.0
2011-12-05 11:15:00,40.36,40.39,40.35,40.36,30800.0,25.6542,25.6733,25.6478,25.6542,30800.0
2011-12-05 11:20:00,40.36,40.37,40.31,40.32,21100.0,25.6542,25.6606,25.6224,25.6288,21100.0
2011-12-05 11:25:00,40.32,40.34,40.32,40.34,50200.0,25.6288,25.6415,25.6288,25.6415,50200.0
2011-12-05 11:30:00,40.33,40.35,40.32,40.33,40900.0,25.6351,25.6478,25.6288,25.6351,40900.0
2011-12-05 11:35:00,40.33,40.35,40.31,40.34,42700.0,25.6351,25.6478,25.6224,25.6415,42700.0
2011-12-05 11:40:00,40.34,40.34,40.31,40.33,22600.0,25.6415,25.6415,25.6224,25.6351,22600.0
2011-12-05 11:45:00,40.33,40.35,40.33,40.34,24100.0,25.6351,25.6478,25.6351,25.6415,24100.0
2011-12-05 11:50:00,40.35,40.35,40.34,40.34,10300.0,25.6478,25.6478,25.6415,25.6415,10300.0
2011-12-05 11:55:00,40.35,40.35,40.33,40.33,33700.0,25.6478,25.6478,25.6351,25.6351,33700.0
2011-12-05 12:00:00,40.34,40.35,40.33,40.35,11300.0,25.6415,25.6478,25.6351,25.6478,11300.0
2011-12-05 12:05:00,40.34,40.35,40.33,40.33,30600.0,25.6415,25.6478,25.6351,25.6351,30600.0
2011-12-05 12:10:00,40.34,40.35,40.33,40.34,8400.0,25.6415,25.6478,25.6351,25.6415,8400.0
2011-12-05 12:15:00,40.35,40.35,40.33,40.34,7800.0,25.6478,25.6478,25.6351,25.6415,7800.0
2011-12-05 12:20:00,40.34,40.34,40.28,40.3,17300.0,25.6415,25.6415,25.6033,25.6161,17300.0
2011-12-05 12:25:00,40.31,40.34,40.3,40.33,15000.0,25.6224,25.6415,25.6161,25.6351,15000.0
2011-12-05 12:30:00,40.33,40.35,40.32,40.35,20800.0,25.6351,25.6478,25.6288,25.6478,20800.0
2011-12-05 12:35:00,40.35,40.35,40.31,40.32,20100.0,25.6478,25.6478,25.6224,25.6288,20100.0
2011-12-05 12:40:00,40.32,40.33,40.31,40.31,9400.0,25.6288,25.6351,25.6224,25.6224,9400.0
2011-12-05 12:45:00,40.32,40.34,40.31,40.33,14800.0,25.6288,25.6415,25.6224,25.6351,14800.0
2011-12-05 12:50:00,40.33,40.35,40.33,40.34,19300.0,25.6351,25.6478,25.6351,25.6415,19300.0
2011-12-05 12:55:00,40.34,40.4,40.34,40.38,52500.0,25.6415,25.6796,25.6415,25.6669,52500.0
2011-12-05 13:00:00,40.37,40.39,40.36,40.37,17800.0,25.6606,25.6733,25.6542,25.6606,17800.0
2011-12-05 13:05:00,40.37,40.39,40.36,40.36,21100.0,25.6606,25.6733,25.6542,25.6542,21100.0
2011-12-05 13:10:00,40.36,40.36,40.35,40.36,9600.0,25.6542,25.6542,25.6478,25.6542,9600.0
2011-12-05 13:15:00,40.35,40.38,40.34,40.37,22800.0,25.6478,25.6669,25.6415,25.6606,22800.0
2011-12-05 13:20:00,40.37,40.41,40.37,40.41,21100.0,25.6606,25.686,25.6606,25.686,21100.0
2011-12-05 13:25:00,40.4,40.41,40.36,40.37,21700.0,25.6796,25.686,25.6542,25.6606,21700.0
2011-12-05 13:30:00,40.37,40.38,40.33,40.34,26000.0,25.6606,25.6669,25.6351,25.6415,26000.0
2011-12-05 13:35:00,40.34,40.38,40.33,40.38,19000.0,25.6415,25.6669,25.6351,25.6669,19000.0
2011-12-05 13:40:00,40.38,40.39,40.28,40.31,31200.0,25.6669,25.6733,25.6033,25.6224,31200.0
2011-12-05 13:45:00,40.31,40.31,40.17,40.17,57500.0,25.6224,25.6224,25.5334,25.5334,57500.0
2011-12-05 13:50:00,40.17,40.22,40.15,40.15,58200.0,25.5334,25.5652,25.5207,25.5207,58200.0
2011-12-05 13:55:00,40.15,40.21,40.15,40.19,41200.0,25.5207,25.5589,25.5207,25.5461,41200.0
2011-12-05 14:00:00,40.2,40.2,40.14,40.15,21400.0,25.5525,25.5525,25.5144,25.5207,21400.0
2011-12-05 14:05:00,40.16,40.19,40.14,40.18,20500.0,25.5271,25.5461,25.5144,25.5398,20500.0
2011-12-05 14:10:00,40.18,40.2,40.16,40.16,21100.0,25.5398,25.5525,25.5271,25.5271,21100.0
2011-12-05 14:15:00,40.17,40.17,40.13,40.16,21400.0,25.5334,25.5334,25.508,25.5271,21400.0
2011-12-05 14:20:00,40.16,40.18,40.15,40.15,16900.0,25.5271,25.5398,25.5207,25.5207,16900.0
2011-12-05 14:25:00,40.14,40.18,40.12,40.17,41000.0,25.5144,25.5398,25.5016,25.5334,41000.0
2011-12-05 14:30:00,40.16,40.17,40.13,40.14,18300.0,25.5271,25.5334,25.508,25.5144,18300.0
2011-12-05 14:35:00,40.14,40.17,40.13,40.15,33800.0,25.5144,25.5334,25.508,25.5207,33800.0
2011-12-05 14:40:00,40.14,40.17,40.14,40.15,16000.0,25.5144,25.5334,25.5144,25.5207,16000.0
2011-12-05 14:45:00,40.16,40.16,40.11,40.15,20200.0,25.5271,25.5271,25.4953,25.5207,20200.0
2011-12-05 14:50:00,40.15,40.16,40.14,40.16,22100.0,25.5207,25.5271,25.5144,25.5271,22100.0
2011-12-05 14:55:00,40.16,40.19,40.16,40.17,39900.0,25.5271,25.5461,25.5271,25.5334,39900.0
2011-12-05 15:00:00,40.18,40.2,40.15,40.19,37800.0,25.5398,25.5525,25.5207,25.5461,37800.0
2011-12-05 15:05:00,40.2,40.21,40.08,40.11,114700.0,25.5525,25.5589,25.4762,25.4953,114700.0
2011-12-05 15:10:00,40.12,40.13,40.08,40.08,31200.0,25.5016,25.508,25.4762,25.4762,31200.0
2011-12-05 15:15:00,40.08,40.11,40.04,40.08,37400.0,25.4762,25.4953,25.4508,25.4762,37400.0
2011-12-05 15:20:00,40.08,40.11,40.04,40.08,85800.0,25.4762,25.4953,25.4508,25.4762,85800.0
2011-12-05 15:25:00,40.08,40.1,40.04,40.06,45900.0,25.4762,25.4889,25.4508,25.4635,45900.0
2011-12-05 15:30:00,40.06,40.09,40.05,40.07,70600.0,25.4635,25.4826,25.4572,25.4699,70600.0
2011-12-05 15:35:00,40.07,40.07,39.99,39.99,58200.0,25.4699,25.4699,25.419,25.419,58200.0
2011-12-05 15:40:00,40.0,40.04,39.98,40.02,58900.0,25.4254,25.4508,25.4127,25.4381,58900.0
2011-12-05 15:45:00,40.03,40.13,40.02,40.11,125400.0,25.4444,25.508,25.4381,25.4953,125400.0
2011-12-05 15:50:00,40.11,40.16,40.11,40.15,142600.0,25.4953,25.5271,25.4953,25.5207,142600.0
2011-12-05 15:55:00,40.15,40.21,40.14,40.2,226100.0,25.5207,25.5589,25.5144,25.5525,226100.0
2011-12-06 09:30:00,40.14,40.37,40.1,40.23,115500.0,25.5144,25.6606,25.4889,25.5716,115500.0
2011-12-06 09:35:00,40.23,40.27,40.19,40.22,22500.0,25.5716,25.597,25.5461,25.5652,22500.0
2011-12-06 09:40:00,40.24,40.27,40.22,40.22,20300.0,25.5779,25.597,25.5652,25.5652,20300.0
2011-12-06 09:45:00,40.23,40.23,40.15,40.18,28000.0,25.5716,25.5716,25.5207,25.5398,28000.0
2011-12-06 09:50:00,40.18,40.28,40.18,40.27,20200.0,25.5398,25.6033,25.5398,25.597,20200.0
2011-12-06 09:55:00,40.28,40.32,40.2,40.23,34000.0,25.6033,25.6288,25.5525,25.5716,34000.0
2011-12-06 10:00:00,40.23,40.32,40.23,40.29,27100.0,25.5716,25.6288,25.5716,25.6097,27100.0
2011-12-06 10:05:00,40.29,40.29,40.26,40.26,31400.0,25.6097,25.6097,25.5906,25.5906,31400.0
2011-12-06 10:10:00,40.26,40.27,40.22,40.27,41800.0,25.5906,25.597,25.5652,25.597,41800.0
2011-12-06 10:15:00,40.27,40.34,40.27,40.31,45600.0,25.597,25.6415,25.597,25.6224,45600.0
2011-12-06 10:20:00,40.32,40.4,40.32,40.38,37200.0,25.6288,25.6796,25.6288,25.6669,37200.0
2011-12-06 10:25:00,40.37,40.39,40.34,40.39,33200.0,25.6606,25.6733,25.6415,25.6733,33200.0
2011-12-06 10:30:00,40.39,40.43,40.39,40.41,45900.0,25.6733,25.6987,25.6733,25.686,45900.0
2011-12-06 10:35:00,40.41,40.43,40.38,40.43,39100.0,25.686,25.6987,25.6669,25.6987,39100.0
2011-12-06 10:40:00,40.43,40.48,40.41,40.48,99100.0,25.6987,25.7305,25.686,25.7305,99100.0
2011-12-06 10:45:00,40.48,40.52,40.47,40.48,70800.0,25.7305,25.7559,25.7241,25.7305,70800.0
2011-12-06 10:50:00,40.48,40.5,40.44,40.48,40300.0,25.7305,25.7432,25.705,25.7305,40300.0
2011-12-06 10:55:00,40.48,40.51,40.43,40.45,34500.0,25.7305,25.7495,25.6987,25.7114,34500.0
2011-12-06 11:00:00,40.45,40.48,40.38,40.4,47200.0,25.7114,25.7305,25.6669,25.6796,47200.0
2011-12-06 11:05:00,40.41,40.48,40.41,40.44,26900.0,25.686,25.7305,25.686,25.705,26900.0
2011-12-06 11:10:00,40.44,40.44,40.41,40.44,24900.0,25.705,25.705,25.686,25.705,24900.0
2011-12-06 11:15:00,40.45,40.46,40.43,40.43,25200.0,25.7114,25.7178,25.6987,25.6987,25200.0
2011-12-06 11:20:00,40.44,40.49,40.44,40.47,28700.0,25.705,25.7368,25.705,25.7241,28700.0
2011-12-06 11:25:00,40.47,40.48,40.46,40.46,13300.0,25.7241,25.7305,25.7178,25.7178,13300.0
2011-12-06 11:30:00,40.45,40.45,40.37,40.38,35900.0,25.7114,25.7114,25.6606,25.6669,35900.0
2011-12-06 11:35:00,40.37,40.41,40.37,40.41,19700.0,25.6606,25.686,25.6606,25.686,19700.0
2011-12-06 11:40:00,40.4,40.43,40.4,40.4,52700.0,25.6796,25.6987,25.6796,25.6796,52700.0
2011-12-06 11:45:00,40.41,40.41,40.4,40.41,11200.0,25.686,25.686,25.6796,25.686,11200.0
2011-12-06 11:50:00,40.41,40.42,40.35,40.36,38700.0,25.686,25.6923,25.6478,25.6542,38700.0
2011-12-06 11:55:00,40.37,40.41,40.36,40.39,35700.0,25.6606,25.686,25.6542,25.6733,35700.0
2011-12-06 12:00:00,40.39,40.42,40.37,40.42,44800.0,25.6733,25.6923,25.6606,25.6923,44800.0
2011-12-06 12:05:00,40.42,40.46,40.4,40.46,18200.0,25.6923,25.7178,25.6796,25.7178,18200.0
2011-12-06 12:10:00,40.45,40.5,40.45,40.48,24300.0,25.7114,25.7432,25.7114,25.7305,24300.0
2011-12-06 12:15:00,40.48,40.48,40.46,40.48,18900.0,25.7305,25.7305,25.7178,25.7305,18900.0
2011-12-06 12:20:00,40.47,40.48,40.43,40.43,35200.0,25.7241,25.7305,25.6987,25.6987,35200.0
2011-12-06 12:25:00,40.42,40.44,40.4,40.44,231300.0,25.6923,25.705,25.6796,25.705,231300.0
2011-12-06 12:30:00,40.44,40.46,40.43,40.43,17100.0,25.705,25.7178,25.6987,25.6987,17100.0
2011-12-06 12:35:00,40.44,40.48,40.43,40.44,40600.0,25.705,25.7305,25.6987,25.705,40600.0
2011-12-06 12:40:00,40.45,40.46,40.44,40.44,12300.0,25.7114,25.7178,25.705,25.705,12300.0
2011-12-06 12:45:00,40.45,40.46,40.44,40.44,13300.0,25.7114,25.7178,25.705,25.705,13300.0
2011-12-06 12:50:00,40.43,40.44,40.39,40.42,87800.0,25.6987,25.705,25.6733,25.6923,87800.0
2011-12-06 12:55:00,40.43,40.45,40.42,40.43,18700.0,25.6987,25.7114,25.6923,25.6987,18700.0
2011-12-06 13:00:00,40.43,40.44,40.39,40.4,43100.0,25.6987,25.705,25.6733,25.6796,43100.0
2011-12-06 13:05:00,40.39,40.41,40.38,40.41,19000.0,25.6733,25.686,25.6669,25.686,19000.0
2011-12-06 13:10:00,40.41,40.44,40.39,40.43,28100.0,25.686,25.705,25.6733,25.6987,28100.0
2011-12-06 13:15:00,40.43,40.5,40.43,40.48,36700.0,25.6987,25.7432,25.6987,25.7305,36700.0
2011-12-06 13:20:00,40.48,40.5,40.48,40.5,28300.0,25.7305,25.7432,25.7305,25.7432,28300.0
2011-12-06 13:25:00,40.5,40.5,40.49,40.5,13300.0,25.7432,25.7432,25.7368,25.7432,13300.0
2011-12-06 13:30:00,40.5,40.51,40.48,40.49,19500.0,25.7432,25.7495,25.7305,25.7368,19500.0
2011-12-06 13:35:00,40.5,40.51,40.48,40.5,19500.0,25.7432,25.7495,25.7305,25.7432,19500.0
2011-12-06 13:40:00,40.5,40.5,40.48,40.48,12400.0,25.7432,25.7432,25.7305,25.7305,12400.0
2011-12-06 13:45:00,40.47,40.49,40.47,40.48,14400.0,25.7241,25.7368,25.7241,25.7305,14400.0
2011-12-06 13:50:00,40.49,40.51,40.48,40.5,20900.0,25.7368,25.7495,25.7305,25.7432,20900.0
2011-12-06 13:55:00,40.51,40.51,40.48,40.5,26200.0,25.7495,25.7495,25.7305,25.7432,26200.0
2011-12-06 14:00:00,40.5,40.51,40.47,40.49,35200.0,25.7432,25.7495,25.7241,25.7368,35200.0
2011-12-06 14:05:00,40.49,40.49,40.48,40.49,15100.0,25.7368,25.7368,25.7305,25.7368,15100.0
2011-12-06 14:10:00,40.49,40.51,40.48,40.5,23600.0,25.7368,25.7495,25.7305,25.7432,23600.0
2011-12-06 14:15:00,40.51,40.52,40.49,40.49,24100.0,25.7495,25.7559,25.7368,25.7368,24100.0
2011-12-06 14:20:00,40.5,40.5,40.47,40.48,35700.0,25.7432,25.7432,25.7241,25.7305,35700.0
2011-12-06 14:25:00,40.48,40.51,40.48,40.5,24000.0,25.7305,25.7495,25.7305,25.7432,24000.0
2011-12-06 14:30:00,40.5,40.52,40.49,40.51,49000.0,25.7432,25.7559,25.7368,25.7495,49000.0
2011-12-06 14:35:00,40.5,40.53,40.5,40.5,130100.0,25.7432,25.7623,25.7432,25.7432,130100.0
2011-12-06 14:40:00,40.5,40.55,40.5,40.54,43700.0,25.7432,25.775,25.7432,25.7686,43700.0
2011-12-06 14:45:00,40.54,40.57,40.54,40.56,44700.0,25.7686,25.7877,25.7686,25.7813,44700.0
2011-12-06 14:50:00,40.56,40.6,40.56,40.58,59900.0,25.7813,25.8067,25.7813,25.794,59900.0
2011-12-06 14:55:00,40.58,40.6,40.57,40.59,64900.0,25.794,25.8067,25.7877,25.8004,64900.0
2011-12-06 15:00:00,40.59,40.61,40.57,40.57,78700.0,25.8004,25.8131,25.7877,25.7877,78700.0
2011-12-06 15:05:00,40.57,40.58,40.57,40.57,16400.0,25.7877,25.794,25.7877,25.7877,16400.0
2011-12-06 15:10:00,40.57,40.61,40.57,40.61,47500.0,25.7877,25.8131,25.7877,25.8131,47500.0
2011-12-06 15:15:00,40.6,40.62,40.58,40.58,64100.0,25.8067,25.8195,25.794,25.794,64100.0
2011-12-06 15:20:00,40.58,40.6,40.55,40.6,57200.0,25.794,25.8067,25.775,25.8067,57200.0
2011-12-06 15:25:00,40.59,40.63,40.56,40.56,65600.0,25.8004,25.8258,25.7813,25.7813,65600.0
2011-12-06 15:30:00,40.56,40.58,40.52,40.55,62800.0,25.7813,25.794,25.7559,25.775,62800.0
2011-12-06 15:35:00,40.55,40.56,40.51,40.51,45200.0,25.775,25.7813,25.7495,25.7495,45200.0
2011-12-06 15:40:00,40.51,40.53,40.5,40.52,75700.0,25.7495,25.7623,25.7432,25.7559,75700.0
2011-12-06 15:45:00,40.52,40.54,40.49,40.51,82700.0,25.7559,25.7686,25.7368,25.7495,82700.0
2011-12-06 15:50:00,40.51,40.52,40.49,40.49,60800.0,25.7495,25.7559,25.7368,25.7368,60800.0
2011-12-06 15:55:00,40.48,40.49,40.45,40.46,221900.0,25.7305,25.7368,25.7114,25.7178,221900.0
2011-12-07 09:30:00,40.42,40.48,40.27,40.42,91600.0,25.6923,25.7305,25.597,25.6923,91600.0
2011-12-07 09:35:00,40.42,40.43,40.38,40.4,52500.0,25.6923,25.6987,25.6669,25.6796,52500.0
2011-12-07 09:40:00,40.4,40.47,40.37,40.39,33500.0,25.6796,25.7241,25.6606,25.6733,33500.0
2011-12-07 09:45:00,40.39,40.41,40.3,40.33,37700.0,25.6733,25.686,25.6161,25.6351,37700.0
2011-12-07 09:50:00,40.33,40.33,40.25,40.25,50300.0,25.6351,25.6351,25.5843,25.5843,50300.0
2011-12-07 09:55:00,40.25,40.35,40.23,40.34,36900.0,25.5843,25.6478,25.5716,25.6415,36900.0
2011-12-07 10:00:00,40.34,40.35,40.28,40.28,23600.0,25.6415,25.6478,25.6033,25.6033,23600.0
2011-12-07 10:05:00,40.29,40.3,40.26,40.26,45200.0,25.6097,25.6161,25.5906,25.5906,45200.0
2011-12-07 10:10:00,40.27,40.27,40.23,40.25,55700.0,25.597,25.597,25.5716,25.5843,55700.0
2011-12-07 10:15:00,40.25,40.26,40.22,40.23,31700.0,25.5843,25.5906,25.5652,25.5716,31700.0
2011-12-07 10:20:00,40.23,40.25,40.21,40.23,27900.0,25.5716,25.5843,25.5589,25.5716,27900.0
2011-12-07 10:25:00,40.23,40.24,40.18,40.2,32000.0,25.5716,25.5779,25.5398,25.5525,32000.0
2011-12-07 10:30:00,40.2,40.23,40.19,40.2,30300.0,25.5525,25.5716,25.5461,25.5525,30300.0
2011-12-07 10:35:00,40.21,40.27,40.2,40.25,69000.0,25.5589,25.597,25.5525,25.5843,69000.0
2011-12-07 10:40:00,40.25,40.26,40.23,40.23,20800.0,25.5843,25.5906,25.5716,25.5716,20800.0
2011-12-07 10:45:00,40.23,40.28,40.23,40.27,23100.0,25.5716,25.6033,25.5716,25.597,23100.0
2011-12-07 10:50:00,40.26,40.31,40.26,40.3,26100.0,25.5906,25.6224,25.5906,25.6161,26100.0
2011-12-07 10:55:00,40.3,40.37,40.29,40.36,29800.0,25.6161,25.6606,25.6097,25.6542,29800.0
2011-12-07 11:00:00,40.37,40.41,40.35,40.35,50700.0,25.6606,25.686,25.6478,25.6478,50700.0
2011-12-07 11:05:00,40.35,40.4,40.32,40.32,62400.0,25.6478,25.6796,25.6288,25.6288,62400.0
2011-12-07 11:10:00,40.32,40.35,40.29,40.29,68500.0,25.6288,25.6478,25.6097,25.6097,68500.0
2011-12-07 11:15:00,40.29,40.32,40.27,40.32,26100.0,25.6097,25.6288,25.597,25.6288,26100.0
2011-12-07 11:20:00,40.32,40.44,40.32,40.4,54000.0,25.6288,25.705,25.6288,25.6796,54000.0
2011-12-07 11:25:00,40.4,40.41,40.39,40.39,23200.0,25.6796,25.686,25.6733,25.6733,23200.0
2011-12-07 11:30:00,40.39,40.4,40.35,40.36,46900.0,25.6733,25.6796,25.6478,25.6542,46900.0
2011-12-07 11:35:00,40.35,40.36,40.3,40.32,54900.0,25.6478,25.6542,25.6161,25.6288,54900.0
2011-12-07 11:40:00,40.32,40.43,40.32,40.43,30800.0,25.6288,25.6987,25.6288,25.6987,30800.0
2011-12-07 11:45:00,40.43,40.44,40.39,40.39,22300.0,25.6987,25.705,25.6733,25.6733,22300.0
2011-12-07 11:50:00,40.4,40.44,40.39,40.42,23200.0,25.6796,25.705,25.6733,25.6923,23200.0
2011-12-07 11:55:00,40.43,40.46,40.41,40.44,28400.0,25.6987,25.7178,25.686,25.705,28400.0
2011-12-07 12:00:00,40.45,40.48,40.44,40.44,42400.0,25.7114,25.7305,25.705,25.705,42400.0
2011-12-07 12:05:00,40.44,40.47,40.42,40.42,23600.0,25.705,25.7241,25.6923,25.6923,23600.0
2011-12-07 12:10:00,40.42,40.43,40.42,40.42,7000.0,25.6923,25.6987,25.6923,25.6923,7000.0
2011-12-07 12:15:00,40.42,40.48,40.42,40.48,21300.0,25.6923,25.7305,25.6923,25.7305,21300.0
2011-12-07 12:20:00,40.48,40.49,40.48,40.49,20500.0,25.7305,25.7368,25.7305,25.7368,20500.0
2011-12-07 12:25:00,40.49,40.53,40.48,40.5,33400.0,25.7368,25.7623,25.7305,25.7432,33400.0
2011-12-07 12:30:00,40.5,40.51,40.48,40.48,25800.0,25.7432,25.7495,25.7305,25.7305,25800.0
2011-12-07 12:35:00,40.49,40.51,40.48,40.49,10500.0,25.7368,25.7495,25.7305,25.7368,10500.0
2011-12-07 12:40:00,40.49,40.51,40.49,40.51,14900.0,25.7368,25.7495,25.7368,25.7495,14900.0
2011-12-07 12:45:00,40.51,40.54,40.5,40.54,60600.0,25.7495,25.7686,25.7432,25.7686,60600.0
2011-12-07 12:50:00,40.53,40.54,40.5,40.5,23100.0,25.7623,25.7686,25.7432,25.7432,23100.0
2011-12-07 12:55:00,40.5,40.52,40.5,40.5,12400.0,25.7432,25.7559,25.7432,25.7432,12400.0
2011-12-07 13:00:00,40.5,40.51,40.48,40.48,27000.0,25.7432,25.7495,25.7305,25.7305,27000.0
2011-12-07 13:05:00,40.49,40.5,40.47,40.48,23000.0,25.7368,25.7432,25.7241,25.7305,23000.0
2011-12-07 13:10:00,40.47,40.47,40.43,40.44,28500.0,25.7241,25.7241,25.6987,25.705,28500.0
2011-12-07 13:15:00,40.44,40.47,40.43,40.46,21700.0,25.705,25.7241,25.6987,25.7178,21700.0
2011-12-07 13:20:00,40.46,40.48,40.45,40.47,14500.0,25.7178,25.7305,25.7114,25.7241,14500.0
2011-12-07 13:25:00,40.48,40.51,40.47,40.5,17800.0,25.7305,25.7495,25.7241,25.7432,17800.0
2011-12-07 13:30:00,40.5,40.51,40.45,40.45,34900.0,25.7432,25.7495,25.7114,25.7114,34900.0
2011-12-07 13:35:00,40.45,40.47,40.45,40.46,10400.0,25.7114,25.7241,25.7114,25.7178,10400.0
2011-12-07 13:40:00,40.45,40.46,40.45,40.46,9200.0,25.7114,25.7178,25.7114,25.7178,9200.0
2011-12-07 13:45:00,40.45,40.46,40.41,40.42,25400.0,25.7114,25.7178,25.686,25.6923,25400.0
2011-12-07 13:50:00,40.42,40.43,40.41,40.41,23200.0,25.6923,25.6987,25.686,25.686,23200.0
2011-12-07 13:55:00,40.41,40.41,40.35,40.36,40400.0,25.686,25.686,25.6478,25.6542,40400.0
2011-12-07 14:00:00,40.35,40.42,40.35,40.41,33500.0,25.6478,25.6923,25.6478,25.686,33500.0
2011-12-07 14:05:00,40.41,40.45,40.41,40.42,20100.0,25.686,25.7114,25.686,25.6923,20100.0
2011-12-07 14:10:00,40.42,40.43,40.39,40.39,39400.0,25.6923,25.6987,25.6733,25.6733,39400.0
2011-12-07 14:15:00,40.4,40.44,40.39,40.44,40200.0,25.6796,25.705,25.6733,25.705,40200.0
2011-12-07 14:20:00,40.43,40.48,40.43,40.46,26500.0,25.6987,25.7305,25.6987,25.7178,26500.0
2011-12-07 14:25:00,40.46,40.47,40.45,40.45,21300.0,25.7178,25.7241,25.7114,25.7114,21300.0
2011-12-07 14:30:00,40.45,40.49,40.43,40.49,54600.0,25.7114,25.7368,25.6987,25.7368,54600.0
2011-12-07 14:35:00,40.49,40.52,40.49,40.51,24100.0,25.7368,25.7559,25.7368,25.7495,24100.0
2011-12-07 14:40:00,40.52,40.54,40.47,40.48,130000.0,25.7559,25.7686,25.7241,25.7305,130000.0
2011-12-07 14:45:00,40.48,40.5,40.45,40.47,42500.0,25.7305,25.7432,25.7114,25.7241,42500.0
2011-12-07 14:50:00,40.47,40.5,40.45,40.49,35800.0,25.7241,25.7432,25.7114,25.7368,35800.0
2011-12-07 14:55:00,40.49,40.5,40.46,40.49,30000.0,25.7368,25.7432,25.7178,25.7368,30000.0
2011-12-07 15:00:00,40.49,40.5,40.48,40.49,33100.0,25.7368,25.7432,25.7305,25.7368,33100.0
2011-12-07 15:05:00,40.49,40.5,40.49,40.49,11100.0,25.7368,25.7432,25.7368,25.7368,11100.0
2011-12-07 15:10:00,40.49,40.49,40.45,40.45,17900.0,25.7368,25.7368,25.7114,25.7114,17900.0
2011-12-07 15:15:00,40.45,40.55,40.45,40.54,42900.0,25.7114,25.775,25.7114,25.7686,42900.0
2011-12-07 15:20:00,40.54,40.58,40.54,40.56,37100.0,25.7686,25.794,25.7686,25.7813,37100.0
2011-12-07 15:25:00,40.56,40.6,40.54,40.56,67400.0,25.7813,25.8067,25.7686,25.7813,67400.0
2011-12-07 15:30:00,40.56,40.57,40.52,40.55,66100.0,25.7813,25.7877,25.7559,25.775,66100.0
2011-12-07 15:35:00,40.55,40.66,40.55,40.64,75700.0,25.775,25.8449,25.775,25.8322,75700.0
2011-12-07 15:40:00,40.65,40.72,40.63,40.64,142800.0,25.8385,25.883,25.8258,25.8322,142800.0
2011-12-07 15:45:00,40.63,40.64,40.56,40.61,99100.0,25.8258,25.8322,25.7813,25.8131,99100.0
2011-12-07 15:50:00,40.61,40.64,40.59,40.6,120600.0,25.8131,25.8322,25.8004,25.8067,120600.0
2011-12-07 15:55:00,40.6,40.64,40.53,40.56,269200.0,25.8067,25.8322,25.7623,25.7813,269200.0
2011-12-08 09:30:00,40.45,40.56,40.37,40.55,83200.0,25.7114,25.7813,25.6606,25.775,83200.0
2011-12-08 09:35:00,40.55,40.55,40.45,40.47,19200.0,25.775,25.775,25.7114,25.7241,19200.0
2011-12-08 09:40:00,40.46,40.5,40.38,40.39,101500.0,25.7178,25.7432,25.6669,25.6733,101500.0
2011-12-08 09:45:00,40.4,40.41,40.35,40.39,295700.0,25.6796,25.686,25.6478,25.6733,295700.0
2011-12-08 09:50:00,40.38,40.41,40.34,40.36,47900.0,25.6669,25.686,25.6415,25.6542,47900.0
2011-12-08 09:55:00,40.35,40.45,40.35,40.45,27900.0,25.6478,25.7114,25.6478,25.7114,27900.0
2011-12-08 10:00:00,40.44,40.53,40.44,40.48,45400.0,25.705,25.7623,25.705,25.7305,45400.0
2011-12-08 10:05:00,40.47,40.48,40.4,40.4,41500.0,25.7241,25.7305,25.6796,25.6796,41500.0
2011-12-08 10:10:00,40.41,40.47,40.41,40.46,33900.0,25.686,25.7241,25.686,25.7178,33900.0
2011-12-08 10:15:00,40.46,40.47,40.41,40.47,34400.0,25.7178,25.7241,25.686,25.7241,34400.0
2011-12-08 10:20:00,40.47,40.53,40.47,40.48,42300.0,25.7241,25.7623,25.7241,25.7305,42300.0
2011-12-08 10:25:00,40.48,40.51,40.45,40.45,35300.0,25.7305,25.7495,25.7114,25.7114,35300.0
2011-12-08 10:30:00,40.46,40.51,40.45,40.46,35700.0,25.7178,25.7495,25.7114,25.7178,35700.0
2011-12-08 10:35:00,40.46,40.47,40.41,40.44,34700.0,25.7178,25.7241,25.686,25.705,34700.0
2011-12-08 10:40:00,40.43,40.45,40.41,40.45,18300.0,25.6987,25.7114,25.686,25.7114,18300.0
2011-12-08 10:45:00,40.45,40.5,40.45,40.46,26700.0,25.7114,25.7432,25.7114,25.7178,26700.0
2011-12-08 10:50:00,40.46,40.52,40.46,40.52,23300.0,25.7178,25.7559,25.7178,25.7559,23300.0
2011-12-08 10:55:00,40.52,40.55,40.5,40.5,278200.0,25.7559,25.775,25.7432,25.7432,278200.0
2011-12-08 11:00:00,40.49,40.5,40.44,40.44,24000.0,25.7368,25.7432,25.705,25.705,24000.0
2011-12-08 11:05:00,40.45,40.48,40.43,40.48,48700.0,25.7114,25.7305,25.6987,25.7305,48700.0
2011-12-08 11:10:00,40.48,40.52,40.47,40.5,58300.0,25.7305,25.7559,25.7241,25.7432,58300.0
2011-12-08 11:15:00,40.5,40.54,40.49,40.51,33700.0,25.7432,25.7686,25.7368,25.7495,33700.0
2011-12-08 11:20:00,40.51,40.56,40.51,40.56,13400.0,25.7495,25.7813,25.7495,25.7813,13400.0
2011-12-08 11:25:00,40.56,40.56,40.48,40.48,20900.0,25.7813,25.7813,25.7305,25.7305,20900.0
2011-12-08 11:30:00,40.49,40.53,40.48,40.52,19300.0,25.7368,25.7623,25.7305,25.7559,19300.0
2011-12-08 11:35:00,40.51,40.52,40.44,40.44,28000.0,25.7495,25.7559,25.705,25.705,28000.0
2011-12-08 11:40:00,40.44,40.45,40.41,40.45,26200.0,25.705,25.7114,25.686,25.7114,26200.0
2011-12-08 11:45:00,40.44,40.45,40.41,40.42,20300.0,25.705,25.7114,25.686,25.6923,20300.0
2011-12-08 11:50:00,40.41,40.45,40.38,40.45,29900.0,25.686,25.7114,25.6669,25.7114,29900.0
2011-12-08 11:55:00,40.46,40.48,40.44,40.48,32000.0,25.7178,25.7305,25.705,25.7305,32000.0
2011-12-08 12:00:00,40.48,40.49,40.46,40.46,18000.0,25.7305,25.7368,25.7178,25.7178,18000.0
2011-12-08 12:05:00,40.46,40.48,40.46,40.46,14600.0,25.7178,25.7305,25.7178,25.7178,14600.0
2011-12-08 12:10:00,40.47,40.47,40.44,40.45,13800.0,25.7241,25.7241,25.705,25.7114,13800.0
2011-12-08 12:15:00,40.46,40.48,40.46,40.48,24500.0,25.7178,25.7305,25.7178,25.7305,24500.0
2011-12-08 12:20:00,40.47,40.48,40.46,40.47,9800.0,25.7241,25.7305,25.7178,25.7241,9800.0
2011-12-08 12:25:00,40.48,40.49,40.44,40.46,23200.0,25.7305,25.7368,25.705,25.7178,23200.0
2011-12-08 12:30:00,40.46,40.48,40.46,40.47,28000.0,25.7178,25.7305,25.7178,25.7241,28000.0
2011-12-08 12:35:00,40.47,40.48,40.46,40.46,16400.0,25.7241,25.7305,25.7178,25.7178,16400.0
2011-12-08 12:40:00,40.46,40.48,40.46,40.48,10100.0,25.7178,25.7305,25.7178,25.7305,10100.0
2011-12-08 12:45:00,40.48,40.48,40.46,40.48,12800.0,25.7305,25.7305,25.7178,25.7305,12800.0
2011-12-08 12:50:00,40.48,40.49,40.45,40.45,34700.0,25.7305,25.7368,25.7114,25.7114,34700.0
2011-12-08 12:55:00,40.46,40.5,40.45,40.5,56700.0,25.7178,25.7432,25.7114,25.7432,56700.0
2011-12-08 13:00:00,40.49,40.51,40.46,40.46,24800.0,25.7368,25.7495,25.7178,25.7178,24800.0
2011-12-08 13:05:00,40.47,40.47,40.39,40.41,37100.0,25.7241,25.7241,25.6733,25.686,37100.0
2011-12-08 13:10:00,40.41,40.41,40.36,40.4,33000.0,25.686,25.686,25.6542,25.6796,33000.0
2011-12-08 13:15:00,40.39,40.42,40.36,40.42,37000.0,25.6733,25.6923,25.6542,25.6923,37000.0
2011-12-08 13:20:00,40.42,40.43,40.41,40.43,13500.0,25.6923,25.6987,25.686,25.6987,13500.0
2011-12-08 13:25:00,40.44,40.47,40.42,40.46,17800.0,25.705,25.7241,25.6923,25.7178,17800.0
2011-12-08 13:30:00,40.45,40.46,40.39,40.4,18400.0,25.7114,25.7178,25.6733,25.6796,18400.0
2011-12-08 13:35:00,40.4,40.44,40.39,40.41,24600.0,25.6796,25.705,25.6733,25.686,24600.0
2011-12-08 13:40:00,40.41,40.43,40.4,40.41,20800.0,25.686,25.6987,25.6796,25.686,20800.0
2011-12-08 13:45:00,40.42,40.44,40.39,40.4,26100.0,25.6923,25.705,25.6733,25.6796,26100.0
2011-12-08 13:50:00,40.41,40.43,40.38,40.4,25400.0,25.686,25.6987,25.6669,25.6796,25400.0
2011-12-08 13:55:00,40.39,40.43,40.39,40.42,17300.0,25.6733,25.6987,25.6733,25.6923,17300.0
2011-12-08 14:00:00,40.42,40.42,40.38,40.39,17000.0,25.6923,25.6923,25.6669,25.6733,17000.0
2011-12-08 14:05:00,40.39,40.41,40.36,40.4,27400.0,25.6733,25.686,25.6542,25.6796,27400.0
2011-12-08 14:10:00,40.41,40.42,40.4,40.41,21300.0,25.686,25.6923,25.6796,25.686,21300.0
2011-12-08 14:15:00,40.4,40.44,40.39,40.43,35700.0,25.6796,25.705,25.6733,25.6987,35700.0
2011-12-08 14:20:00,40.44,40.46,40.43,40.44,27900.0,25.705,25.7178,25.6987,25.705,27900.0
2011-12-08 14:25:00,40.44,40.47,40.44,40.47,12800.0,25.705,25.7241,25.705,25.7241,12800.0
2011-12-08 14:30:00,40.46,40.49,40.43,40.48,25700.0,25.7178,25.7368,25.6987,25.7305,25700.0
2011-12-08 14:35:00,40.49,40.49,40.46,40.46,23800.0,25.7368,25.7368,25.7178,25.7178,23800.0
2011-12-08 14:40:00,40.47,40.47,40.43,40.44,24300.0,25.7241,25.7241,25.6987,25.705,24300.0
2011-12-08 14:45:00,40.45,40.5,40.43,40.49,34600.0,25.7114,25.7432,25.6987,25.7368,34600.0
2011-12-08 14:50:00,40.48,40.5,40.43,40.43,21600.0,25.7305,25.7432,25.6987,25.6987,21600.0
2011-12-08 14:55:00,40.43,40.46,40.43,40.45,23100.0,25.6987,25.7178,25.6987,25.7114,23100.0
2011-12-08 15:00:00,40.45,40.46,40.44,40.45,47700.0,25.7114,25.7178,25.705,25.7114,47700.0
2011-12-08 15:05:00,40.46,40.46,40.4,40.41,27400.0,25.7178,25.7178,25.6796,25.686,27400.0
2011-12-08 15:10:00,40.41,40.48,40.4,40.48,37400.0,25.686,25.7305,25.6796,25.7305,37400.0
2011-12-08 15:15:00,40.48,40.48,40.43,40.46,46200.0,25.7305,25.7305,25.6987,25.7178,46200.0
2011-12-08 15:20:00,40.46,40.46,40.44,40.44,24500.0,25.7178,25.7178,25.705,25.705,24500.0
2011-12-08 15:25:00,40.45,40.51,40.44,40.48,82400.0,25.7114,25.7495,25.705,25.7305,82400.0
2011-12-08 15:30:00,40.49,40.51,40.46,40.47,204200.0,25.7368,25.7495,25.7178,25.7241,204200.0
2011-12-08 15:35:00,40.48,40.49,40.39,40.4,64900.0,25.7305,25.7368,25.6733,25.6796,64900.0
2011-12-08 15:40:00,40.4,40.42,40.31,40.36,110800.0,25.6796,25.6923,25.6224,25.6542,110800.0
2011-12-08 15:45:00,40.36,40.36,40.25,40.28,103900.0,25.6542,25.6542,25.5843,25.6033,103900.0
2011-12-08 15:50:00,40.29,40.32,40.21,40.26,120500.0,25.6097,25.6288,25.5589,25.5906,120500.0
2011-12-08 15:55:00,40.25,40.26,40.15,40.26,264700.0,25.5843,25.5906,25.5207,25.5906,264700.0
2011-12-09 09:30:00,40.4,40.48,40.31,40.36,79000.0,25.6796,25.7305,25.6224,25.6542,79000.0
2011-12-09 09:35:00,40.36,40.46,40.34,40.39,42100.0,25.6542,25.7178,25.6415,25.6733,42100.0
2011-12-09 09:40:00,40.4,40.41,40.31,40.31,23200.0,25.6796,25.686,25.6224,25.6224,23200.0
2011-12-09 09:45:00,40.31,40.4,40.31,40.36,47000.0,25.6224,25.6796,25.6224,25.6542,47000.0
2011-12-09 09:50:00,40.37,40.45,40.36,40.41,34800.0,25.6606,25.7114,25.6542,25.686,34800.0
2011-12-09 09:55:00,40.43,40.44,40.37,40.4,25700.0,25.6987,25.705,25.6606,25.6796,25700.0
2011-12-09 10:00:00,40.4,40.45,40.36,40.45,37400.0,25.6796,25.7114,25.6542,25.7114,37400.0
2011-12-09 10:05:00,40.45,40.45,40.35,40.39,42800.0,25.7114,25.7114,25.6478,25.6733,42800.0
2011-12-09 10:10:00,40.4,40.4,40.35,40.36,52400.0,25.6796,25.6796,25.6478,25.6542,52400.0
2011-12-09 10:15:00,40.36,40.39,40.36,40.38,25400.0,25.6542,25.6733,25.6542,25.6669,25400.0
2011-12-09 10:20:00,40.37,40.4,40.34,40.34,26200.0,25.6606,25.6796,25.6415,25.6415,26200.0
2011-12-09 10:25:00,40.34,40.36,40.32,40.35,34400.0,25.6415,25.6542,25.6288,25.6478,34400.0
2011-12-09 10:30:00,40.36,40.4,40.35,40.37,39100.0,25.6542,25.6796,25.6478,25.6606,39100.0
2011-12-09 10:35:00,40.38,40.39,40.33,40.35,21100.0,25.6669,25.6733,25.6351,25.6478,21100.0
2011-12-09 10:40:00,40.36,40.38,40.33,40.34,41700.0,25.6542,25.6669,25.6351,25.6415,41700.0
2011-12-09 10:45:00,40.34,40.36,40.32,40.36,25000.0,25.6415,25.6542,25.6288,25.6542,25000.0
2011-12-09 10:50:00,40.37,40.38,40.3,40.34,45600.0,25.6606,25.6669,25.6161,25.6415,45600.0
2011-12-09 10:55:00,40.34,40.39,40.34,40.39,28100.0,25.6415,25.6733,25.6415,25.6733,28100.0
2011-12-09 11:00:00,40.38,40.43,40.38,40.39,57900.0,25.6669,25.6987,25.6669,25.6733,57900.0
2011-12-09 11:05:00,40.39,40.4,40.38,40.39,27900.0,25.6733,25.6796,25.6669,25.6733,27900.0
2011-12-09 11:10:00,40.4,40.4,40.37,40.39,36000.0,25.6796,25.6796,25.6606,25.6733,36000.0
2011-12-09 11:15:00,40.4,40.41,40.37,40.41,40200.0,25.6796,25.686,25.6606,25.686,40200.0
2011-12-09 11:20:00,40.41,40.42,40.37,40.4,30000.0,25.686,25.6923,25.6606,25.6796,30000.0
2011-12-09 11:25:00,40.41,40.41,40.39,40.4,23600.0,25.686,25.686,25.6733,25.6796,23600.0
2011-12-09 11:30:00,40.4,40.42,40.38,40.39,34900.0,25.6796,25.6923,25.6669,25.6733,34900.0
2011-12-09 11:35:00,40.39,40.41,40.39,40.4,20200.0,25.6733,25.686,25.6733,25.6796,20200.0
2011-12-09 11:40:00,40.4,40.45,40.4,40.44,49400.0,25.6796,25.7114,25.6796,25.705,49400.0
2011-12-09 11:45:00,40.44,40.45,40.39,40.41,46100.0,25.705,25.7114,25.6733,25.686,46100.0
2011-12-09 11:50:00,40.41,40.43,40.4,40.41,22700.0,25.686,25.6987,25.6796,25.686,22700.0
2011-12-09 11:55:00,40.43,40.44,40.4,40.4,25500.0,25.6987,25.705,25.6796,25.6796,25500.0
2011-12-09 12:00:00,40.41,40.41,40.38,40.39,13100.0,25.686,25.686,25.6669,25.6733,13100.0
2011-12-09 12:05:00,40.4,40.42,40.39,40.42,8500.0,25.6796,25.6923,25.6733,25.6923,8500.0
2011-12-09 12:10:00,40.41,40.42,40.41,40.41,11400.0,25.686,25.6923,25.686,25.686,11400.0
2011-12-09 12:15:00,40.41,40.43,40.41,40.42,32700.0,25.686,25.6987,25.686,25.6923,32700.0
2011-12-09 12:20:00,40.42,40.5,40.42,40.49,17500.0,25.6923,25.7432,25.6923,25.7368,17500.0
2011-12-09 12:25:00,40.49,40.49,40.45,40.49,25300.0,25.7368,25.7368,25.7114,25.7368,25300.0
2011-12-09 12:30:00,40.48,40.49,40.47,40.48,34200.0,25.7305,25.7368,25.7241,25.7305,34200.0
2011-12-09 12:35:00,40.48,40.49,40.45,40.46,35300.0,25.7305,25.7368,25.7114,25.7178,35300.0
2011-12-09 12:40:00,40.46,40.47,40.45,40.47,20700.0,25.7178,25.7241,25.7114,25.7241,20700.0
2011-12-09 12:45:00,40.47,40.48,40.46,40.47,17400.0,25.7241,25.7305,25.7178,25.7241,17400.0
2011-12-09 12:50:00,40.47,40.49,40.47,40.48,18400.0,25.7241,25.7368,25.7241,25.7305,18400.0
2011-12-09 12:55:00,40.48,40.49,40.47,40.49,17800.0,25.7305,25.7368,25.7241,25.7368,17800.0
2011-12-09 13:00:00,40.49,40.5,40.47,40.47,18500.0,25.7368,25.7432,25.7241,25.7241,18500.0
2011-12-09 13:05:00,40.48,40.5,40.46,40.49,21200.0,25.7305,25.7432,25.7178,25.7368,21200.0
2011-12-09 13:10:00,40.49,40.49,40.48,40.49,11000.0,25.7368,25.7368,25.7305,25.7368,11000.0
2011-12-09 13:15:00,40.48,40.5,40.48,40.48,17000.0,25.7305,25.7432,25.7305,25.7305,17000.0
2011-12-09 13:20:00,40.49,40.5,40.46,40.46,40800.0,25.7368,25.7432,25.7178,25.7178,40800.0
2011-12-09 13:25:00,40.47,40.54,40.46,40.51,39000.0,25.7241,25.7686,25.7178,25.7495,39000.0
2011-12-09 13:30:00,40.51,40.52,40.5,40.51,29200.0,25.7495,25.7559,25.7432,25.7495,29200.0
2011-12-09 13:35:00,40.5,40.54,40.48,40.5,36400.0,25.7432,25.7686,25.7305,25.7432,36400.0
2011-12-09 13:40:00,40.51,40.53,40.5,40.52,18700.0,25.7495,25.7623,25.7432,25.7559,18700.0
2011-12-09 13:45:00,40.52,40.54,40.51,40.53,13200.0,25.7559,25.7686,25.7495,25.7623,13200.0
2011-12-09 13:50:00,40.52,40.52,40.49,40.49,21000.0,25.7559,25.7559,25.7368,25.7368,21000.0
2011-12-09 13:55:00,40.5,40.5,40.46,40.47,29900.0,25.7432,25.7432,25.7178,25.7241,29900.0
2011-12-09 14:00:00,40.47,40.5,40.46,40.46,54800.0,25.7241,25.7432,25.7178,25.7178,54800.0
2011-12-09 14:05:00,40.46,40.47,40.43,40.44,24400.0,25.7178,25.7241,25.6987,25.705,24400.0
2011-12-09 14:10:00,40.43,40.45,40.43,40.44,17400.0,25.6987,25.7114,25.6987,25.705,17400.0
2011-12-09 14:15:00,40.43,40.43,40.41,40.42,16500.0,25.6987,25.6987,25.686,25.6923,16500.0
2011-12-09 14:20:00,40.41,40.41,40.38,40.4,36300.0,25.686,25.686,25.6669,25.6796,36300.0
2011-12-09 14:25:00,40.4,40.46,40.4,40.44,56300.0,25.6796,25.7178,25.6796,25.705,56300.0
2011-12-09 14:30:00,40.44,40.47,40.44,40.46,33300.0,25.705,25.7241,25.705,25.7178,33300.0
2011-12-09 14:35:00,40.46,40.46,40.44,40.45,18000.0,25.7178,25.7178,25.705,25.7114,18000.0
2011-12-09 14:40:00,40.44,40.45,40.43,40.44,13300.0,25.705,25.7114,25.6987,25.705,13300.0
2011-12-09 14:45:00,40.44,40.48,40.44,40.46,39200.0,25.705,25.7305,25.705,25.7178,39200.0
2011-12-09 14:50:00,40.47,40.48,40.44,40.48,42500.0,25.7241,25.7305,25.705,25.7305,42500.0
2011-12-09 14:55:00,40.47,40.48,40.46,40.48,25500.0,25.7241,25.7305,25.7178,25.7305,25500.0
2011-12-09 15:00:00,40.47,40.48,40.45,40.45,25700.0,25.7241,25.7305,25.7114,25.7114,25700.0
2011-12-09 15:05:00,40.45,40.47,40.42,40.46,55000.0,25.7114,25.7241,25.6923,25.7178,55000.0
2011-12-09 15:10:00,40.45,40.46,40.45,40.45,18200.0,25.7114,25.7178,25.7114,25.7114,18200.0
2011-12-09 15:15:00,40.45,40.46,40.44,40.44,22600.0,25.7114,25.7178,25.705,25.705,22600.0
2011-12-09 15:20:00,40.44,40.49,40.44,40.49,59200.0,25.705,25.7368,25.705,25.7368,59200.0
2011-12-09 15:25:00,40.48,40.49,40.48,40.48,18700.0,25.7305,25.7368,25.7305,25.7305,18700.0
2011-12-09 15:30:00,40.48,40.49,40.48,40.48,27200.0,25.7305,25.7368,25.7305,25.7305,27200.0
2011-12-09 15:35:00,40.48,40.49,40.44,40.45,68000.0,25.7305,25.7368,25.705,25.7114,68000.0
2011-12-09 15:40:00,40.45,40.48,40.44,40.48,89900.0,25.7114,25.7305,25.705,25.7305,89900.0
2011-12-09 15:45:00,40.47,40.48,40.38,40.41,67900.0,25.7241,25.7305,25.6669,25.686,67900.0
2011-12-09 15:50:00,40.4,40.44,40.4,40.44,81200.0,25.6796,25.705,25.6796,25.705,81200.0
2011-12-09 15:55:00,40.43,40.47,40.42,40.43,172700.0,25.6987,25.7241,25.6923,25.6987,172700.0
2011-12-12 09:30:00,40.32,40.45,40.32,40.45,102900.0,25.6288,25.7114,25.6288,25.7114,102900.0
2011-12-12 09:35:00,40.46,40.53,40.44,40.44,47400.0,25.7178,25.7623,25.705,25.705,47400.0
2011-12-12 09:40:00,40.44,40.44,40.33,40.33,38000.0,25.705,25.705,25.6351,25.6351,38000.0
2011-12-12 09:45:00,40.33,40.36,40.26,40.27,56200.0,25.6351,25.6542,25.5906,25.597,56200.0
2011-12-12 09:50:00,40.27,40.33,40.26,40.29,107100.0,25.597,25.6351,25.5906,25.6097,107100.0
2011-12-12 09:55:00,40.29,40.3,40.22,40.24,42300.0,25.6097,25.6161,25.5652,25.5779,42300.0
2011-12-12 10:00:00,40.24,40.27,40.21,40.24,37500.0,25.5779,25.597,25.5589,25.5779,37500.0
2011-12-12 10:05:00,40.24,40.26,40.24,40.25,36900.0,25.5779,25.5906,25.5779,25.5843,36900.0
2011-12-12 10:10:00,40.24,40.27,40.23,40.24,16200.0,25.5779,25.597,25.5716,25.5779,16200.0
2011-12-12 10:15:00,40.24,40.24,40.23,40.23,20900.0,25.5779,25.5779,25.5716,25.5716,20900.0
2011-12-12 10:20:00,40.23,40.23,40.1,40.14,57600.0,25.5716,25.5716,25.4889,25.5144,57600.0
2011-12-12 10:25:00,40.14,40.19,40.12,40.17,68100.0,25.5144,25.5461,25.5016,25.5334,68100.0
2011-12-12 10:30:00,40.16,40.16,40.07,40.11,44100.0,25.5271,25.5271,25.4699,25.4953,44100.0
2011-12-12 10:35:00,40.11,40.14,40.07,40.09,58000.0,25.4953,25.5144,25.4699,25.4826,58000.0
2011-12-12 10:40:00,40.09,40.09,40.05,40.06,12700.0,25.4826,25.4826,25.4572,25.4635,12700.0
2011-12-12 10:45:00,40.08,40.08,40.04,40.06,23900.0,25.4762,25.4762,25.4508,25.4635,23900.0
2011-12-12 10:50:00,40.06,40.07,40.04,40.07,18100.0,25.4635,25.4699,25.4508,25.4699,18100.0
2011-12-12 10:55:00,40.06,40.09,40.04,40.04,25000.0,25.4635,25.4826,25.4508,25.4508,25000.0
2011-12-12 11:00:00,40.04,40.07,40.04,40.07,26400.0,25.4508,25.4699,25.4508,25.4699,26400.0
2011-12-12 11:05:00,40.07,40.08,40.04,40.05,30700.0,25.4699,25.4762,25.4508,25.4572,30700.0
2011-12-12 11:10:00,40.04,40.1,40.04,40.1,26400.0,25.4508,25.4889,25.4508,25.4889,26400.0
2011-12-12 11:15:00,40.11,40.14,40.09,40.13,52400.0,25.4953,25.5144,25.4826,25.508,52400.0
2011-12-12 11:20:00,40.13,40.26,40.12,40.25,112500.0,25.508,25.5906,25.5016,25.5843,112500.0
2011-12-12 11:25:00,40.24,40.27,40.21,40.26,138500.0,25.5779,25.597,25.5589,25.5906,138500.0
2011-12-12 11:30:00,40.25,40.31,40.25,40.26,101300.0,25.5843,25.6224,25.5843,25.5906,101300.0
2011-12-12 11:35:00,40.25,40.26,40.21,40.21,20100.0,25.5843,25.5906,25.5589,25.5589,20100.0
2011-12-12 11:40:00,40.22,40.22,40.13,40.14,20700.0,25.5652,25.5652,25.508,25.5144,20700.0
2011-12-12 11:45:00,40.14,40.15,40.1,40.1,20900.0,25.5144,25.5207,25.4889,25.4889,20900.0
2011-12-12 11:50:00,40.09,40.11,40.05,40.07,26300.0,25.4826,25.4953,25.4572,25.4699,26300.0
2011-12-12 11:55:00,40.06,40.06,39.99,40.01,43400.0,25.4635,25.4635,25.419,25.4317,43400.0
2011-12-12 12:00:00,40.01,40.01,39.97,39.98,31800.0,25.4317,25.4317,25.4063,25.4127,31800.0
2011-12-12 12:05:00,39.99,40.02,39.98,40.0,16500.0,25.419,25.4381,25.4127,25.4254,16500.0
2011-12-12 12:10:00,40.0,40.01,39.98,40.01,27100.0,25.4254,25.4317,25.4127,25.4317,27100.0
2011-12-12 12:15:00,40.01,40.02,39.98,40.01,48400.0,25.4317,25.4381,25.4127,25.4317,48400.0
2011-12-12 12:20:00,40.01,40.01,39.97,39.97,25500.0,25.4317,25.4317,25.4063,25.4063,25500.0
2011-12-12 12:25:00,39.98,40.0,39.95,39.99,25800.0,25.4127,25.4254,25.3936,25.419,25800.0
2011-12-12 12:30:00,39.99,40.0,39.98,40.0,8400.0,25.419,25.4254,25.4127,25.4254,8400.0
2011-12-12 12:35:00,39.99,40.0,39.98,39.98,14900.0,25.419,25.4254,25.4127,25.4127,14900.0
2011-12-12 12:40:00,39.99,40.0,39.98,40.0,8600.0,25.419,25.4254,25.4127,25.4254,8600.0
2011-12-12 12:45:00,40.0,40.0,39.98,40.0,23700.0,25.4254,25.4254,25.4127,25.4254,23700.0
2011-12-12 12:50:00,40.0,40.02,40.0,40.02,25800.0,25.4254,25.4381,25.4254,25.4381,25800.0
2011-12-12 12:55:00,40.02,40.02,39.96,39.98,30200.0,25.4381,25.4381,25.3999,25.4127,30200.0
2011-12-12 13:00:00,39.98,39.98,39.91,39.95,21800.0,25.4127,25.4127,25.3682,25.3936,21800.0
2011-12-12 13:05:00,39.94,39.95,39.92,39.92,11100.0,25.3872,25.3936,25.3745,25.3745,11100.0
2011-12-12 13:10:00,39.93,39.93,39.9,39.92,15200.0,25.3809,25.3809,25.3618,25.3745,15200.0
2011-12-12 13:15:00,39.92,39.93,39.88,39.89,58600.0,25.3745,25.3809,25.3491,25.3554,58600.0
2011-12-12 13:20:00,39.9,39.93,39.9,39.91,17400.0,25.3618,25.3809,25.3618,25.3682,17400.0
2011-12-12 13:25:00,39.91,39.94,39.91,39.94,27500.0,25.3682,25.3872,25.3682,25.3872,27500.0
2011-12-12 13:30:00,39.94,39.98,39.93,39.98,19800.0,25.3872,25.4127,25.3809,25.4127,19800.0
2011-12-12 13:35:00,39.97,39.98,39.96,39.98,15200.0,25.4063,25.4127,25.3999,25.4127,15200.0
2011-12-12 13:40:00,39.97,40.0,39.97,39.98,14800.0,25.4063,25.4254,25.4063,25.4127,14800.0
2011-12-12 13:45:00,39.98,39.98,39.94,39.96,19000.0,25.4127,25.4127,25.3872,25.3999,19000.0
2011-12-12 13:50:00,39.97,39.97,39.91,39.94,32400.0,25.4063,25.4063,25.3682,25.3872,32400.0
2011-12-12 13:55:00,39.94,39.96,39.94,39.95,7500.0,25.3872,25.3999,25.3872,25.3936,7500.0
2011-12-12 14:00:00,39.96,39.97,39.95,39.97,27400.0,25.3999,25.4063,25.3936,25.4063,27400.0
2011-12-12 14:05:00,39.97,39.97,39.92,39.94,31300.0,25.4063,25.4063,25.3745,25.3872,31300.0
2011-12-12 14:10:00,39.94,39.95,39.91,39.95,37300.0,25.3872,25.3936,25.3682,25.3936,37300.0
2011-12-12 14:15:00,39.95,39.99,39.95,39.98,32600.0,25.3936,25.419,25.3936,25.4127,32600.0
2011-12-12 14:20:00,40.0,40.06,40.0,40.06,26200.0,25.4254,25.4635,25.4254,25.4635,26200.0
2011-12-12 14:25:00,40.05,40.06,40.04,40.04,20800.0,25.4572,25.4635,25.4508,25.4508,20800.0
2011-12-12 14:30:00,40.04,40.05,40.02,40.03,25300.0,25.4508,25.4572,25.4381,25.4444,25300.0
2011-12-12 14:35:00,40.03,40.03,39.98,39.99,27900.0,25.4444,25.4444,25.4127,25.419,27900.0
2011-12-12 14:40:00,39.98,40.0,39.97,40.0,14500.0,25.4127,25.4254,25.4063,25.4254,14500.0
2011-12-12 14:45:00,40.0,40.01,39.98,39.99,27200.0,25.4254,25.4317,25.4127,25.419,27200.0
2011-12-12 14:50:00,39.99,40.0,39.99,39.99,20000.0,25.419,25.4254,25.419,25.419,20000.0
2011-12-12 14:55:00,40.0,40.04,40.0,40.02,37900.0,25.4254,25.4508,25.4254,25.4381,37900.0
2011-12-12 15:00:00,40.03,40.04,40.02,40.02,18900.0,25.4444,25.4508,25.4381,25.4381,18900.0
2011-12-12 15:05:00,40.02,40.03,40.01,40.01,39100.0,25.4381,25.4444,25.4317,25.4317,39100.0
2011-12-12 15:10:00,40.01,40.02,40.01,40.02,10200.0,25.4317,25.4381,25.4317,25.4381,10200.0
2011-12-12 15:15:00,40.01,40.02,40.0,40.01,27200.0,25.4317,25.4381,25.4254,25.4317,27200.0
2011-12-12 15:20:00,40.01,40.01,39.96,39.97,42900.0,25.4317,25.4317,25.3999,25.4063,42900.0
2011-12-12 15:25:00,39.97,40.05,39.97,40.04,67300.0,25.4063,25.4572,25.4063,25.4508,67300.0
2011-12-12 15:30:00,40.03,40.04,40.01,40.03,46900.0,25.4444,25.4508,25.4317,25.4444,46900.0
2011-12-12 15:35:00,40.03,40.06,40.02,40.06,57200.0,25.4444,25.4635,25.4381,25.4635,57200.0
2011-12-12 15:40:00,40.06,40.09,40.04,40.04,56300.0,25.4635,25.4826,25.4508,25.4508,56300.0
2011-12-12 15:45:00,40.05,40.05,40.01,40.04,57900.0,25.4572,25.4572,25.4317,25.4508,57900.0
2011-12-12 15:50:00,40.04,40.08,40.03,40.06,77200.0,25.4508,25.4762,25.4444,25.4635,77200.0
2011-12-12 15:55:00,40.05,40.09,40.03,40.08,206900.0,25.4572,25.4826,25.4444,25.4762,206900.0
2011-12-13 09:30:00,40.23,40.23,40.12,40.17,68400.0,25.5716,25.5716,25.5016,25.5334,68400.0
2011-12-13 09:35:00,40.18,40.26,40.16,40.25,84900.0,25.5398,25.5906,25.5271,25.5843,84900.0
2011-12-13 09:40:00,40.26,40.31,40.26,40.29,51200.0,25.5906,25.6224,25.5906,25.6097,51200.0
2011-12-13 09:45:00,40.29,40.3,40.23,40.23,48900.0,25.6097,25.6161,25.5716,25.5716,48900.0
2011-12-13 09:50:00,40.23,40.23,40.15,40.16,96000.0,25.5716,25.5716,25.5207,25.5271,96000.0
2011-12-13 09:55:00,40.15,40.2,40.13,40.19,66800.0,25.5207,25.5525,25.508,25.5461,66800.0
2011-12-13 10:00:00,40.19,40.23,40.13,40.16,119700.0,25.5461,25.5716,25.508,25.5271,119700.0
2011-12-13 10:05:00,40.16,40.23,40.16,40.23,75500.0,25.5271,25.5716,25.5271,25.5716,75500.0
2011-12-13 10:10:00,40.23,40.25,40.2,40.21,69300.0,25.5716,25.5843,25.5525,25.5589,69300.0
2011-12-13 10:15:00,40.22,40.23,40.19,40.22,64100.0,25.5652,25.5716,25.5461,25.5652,64100.0
2011-12-13 10:20:00,40.22,40.23,40.16,40.2,66500.0,25.5652,25.5716,25.5271,25.5525,66500.0
2011-12-13 10:25:00,40.2,40.21,40.18,40.18,41300.0,25.5525,25.5589,25.5398,25.5398,41300.0
2011-12-13 10:30:00,40.19,40.19,40.15,40.17,32800.0,25.5461,25.5461,25.5207,25.5334,32800.0
2011-12-13 10:35:00,40.17,40.18,40.15,40.17,67100.0,25.5334,25.5398,25.5207,25.5334,67100.0
2011-12-13 10:40:00,40.17,40.18,40.15,40.18,39500.0,25.5334,25.5398,25.5207,25.5398,39500.0
2011-12-13 10:45:00,40.18,40.18,40.13,40.14,51400.0,25.5398,25.5398,25.508,25.5144,51400.0
2011-12-13 10:50:00,40.15,40.16,40.14,40.15,26600.0,25.5207,25.5271,25.5144,25.5207,26600.0
2011-12-13 10:55:00,40.15,40.16,40.14,40.14,19200.0,25.5207,25.5271,25.5144,25.5144,19200.0
2011-12-13 11:00:00,40.14,40.15,40.1,40.1,51900.0,25.5144,25.5207,25.4889,25.4889,51900.0
2011-12-13 11:05:00,40.1,40.11,40.06,40.06,49000.0,25.4889,25.4953,25.4635,25.4635,49000.0
2011-12-13 11:10:00,40.06,40.1,40.06,40.07,52800.0,25.4635,25.4889,25.4635,25.4699,52800.0
2011-12-13 11:15:00,40.07,40.08,40.06,40.08,38700.0,25.4699,25.4762,25.4635,25.4762,38700.0
2011-12-13 11:20:00,40.08,40.08,40.04,40.04,32500.0,25.4762,25.4762,25.4508,25.4508,32500.0
2011-12-13 11:25:00,40.05,40.05,40.03,40.05,20000.0,25.4572,25.4572,25.4444,25.4572,20000.0
2011-12-13 11:30:00,40.05,40.05,40.01,40.01,65100.0,25.4572,25.4572,25.4317,25.4317,65100.0
2011-12-13 11:35:00,40.01,40.02,40.0,40.01,26300.0,25.4317,25.4381,25.4254,25.4317,26300.0
2011-12-13 11:40:00,40.01,40.02,40.0,40.01,28400.0,25.4317,25.4381,25.4254,25.4317,28400.0
2011-12-13 11:45:00,40.01,40.01,39.99,40.0,53800.0,25.4317,25.4317,25.419,25.4254,53800.0
2011-12-13 11:50:00,40.01,40.01,40.0,40.01,31200.0,25.4317,25.4317,25.4254,25.4317,31200.0
2011-12-13 11:55:00,40.01,40.02,40.0,40.0,44400.0,25.4317,25.4381,25.4254,25.4254,44400.0
2011-12-13 12:00:00,40.01,40.02,40.0,40.02,17200.0,25.4317,25.4381,25.4254,25.4381,17200.0
2011-12-13 12:05:00,40.02,40.04,40.01,40.03,15200.0,25.4381,25.4508,25.4317,25.4444,15200.0
2011-12-13 12:10:00,40.04,40.04,40.03,40.03,9900.0,25.4508,25.4508,25.4444,25.4444,9900.0
2011-12-13 12:15:00,40.03,40.04,40.01,40.01,13400.0,25.4444,25.4508,25.4317,25.4317,13400.0
2011-12-13 12:20:00,40.01,40.04,40.01,40.03,43500.0,25.4317,25.4508,25.4317,25.4444,43500.0
2011-12-13 12:25:00,40.03,40.04,40.03,40.03,13200.0,25.4444,25.4508,25.4444,25.4444,13200.0
2011-12-13 12:30:00,40.04,40.05,40.03,40.04,20700.0,25.4508,25.4572,25.4444,25.4508,20700.0
2011-12-13 12:35:00,40.04,40.05,40.01,40.01,28600.0,25.4508,25.4572,25.4317,25.4317,28600.0
2011-12-13 12:40:00,40.01,40.02,40.01,40.01,15600.0,25.4317,25.4381,25.4317,25.4317,15600.0
2011-12-13 12:45:00,40.01,40.02,40.01,40.01,34600.0,25.4317,25.4381,25.4317,25.4317,34600.0
2011-12-13 12:50:00,40.02,40.02,40.01,40.01,26800.0,25.4381,25.4381,25.4317,25.4317,26800.0
2011-12-13 12:55:00,40.01,40.02,40.01,40.01,42100.0,25.4317,25.4381,25.4317,25.4317,42100.0
2011-12-13 13:00:00,40.01,40.02,39.99,40.01,47600.0,25.4317,25.4381,25.419,25.4317,47600.0
2011-12-13 13:05:00,40.02,40.02,39.99,40.02,24100.0,25.4381,25.4381,25.419,25.4381,24100.0
2011-12-13 13:10:00,40.02,40.07,40.02,40.06,18600.0,25.4381,25.4699,25.4381,25.4635,18600.0
2011-12-13 13:15:00,40.06,40.06,40.04,40.05,16500.0,25.4635,25.4635,25.4508,25.4572,16500.0
2011-12-13 13:20:00,40.05,40.06,40.03,40.05,28700.0,25.4572,25.4635,25.4444,25.4572,28700.0
2011-12-13 13:25:00,40.05,40.05,40.03,40.03,37000.0,25.4572,25.4572,25.4444,25.4444,37000.0
2011-12-13 13:30:00,40.04,40.04,40.01,40.01,20400.0,25.4508,25.4508,25.4317,25.4317,20400.0
2011-12-13 13:35:00,40.01,40.02,40.0,40.01,18200.0,25.4317,25.4381,25.4254,25.4317,18200.0
2011-12-13 13:40:00,40.0,40.04,40.0,40.04,49500.0,25.4254,25.4508,25.4254,25.4508,49500.0
2011-12-13 13:45:00,40.03,40.05,40.0,40.0,23500.0,25.4444,25.4572,25.4254,25.4254,23500.0
2011-12-13 13:50:00,40.0,40.02,39.99,40.02,10300.0,25.4254,25.4381,25.419,25.4381,10300.0
2011-12-13 13:55:00,40.01,40.03,40.0,40.02,11500.0,25.4317,25.4444,25.4254,25.4381,11500.0
2011-12-13 14:00:00,40.02,40.09,40.02,40.07,41000.0,25.4381,25.4826,25.4381,25.4699,41000.0
2011-12-13 14:05:00,40.08,40.12,40.07,40.08,23000.0,25.4762,25.5016,25.4699,25.4762,23000.0
2011-12-13 14:10:00,40.07,40.08,39.98,40.02,31200.0,25.4699,25.4762,25.4127,25.4381,31200.0
2011-12-13 14:15:00,40.01,40.04,39.97,39.99,24700.0,25.4317,25.4508,25.4063,25.419,24700.0
2011-12-13 14:20:00,39.99,40.02,39.94,39.95,44300.0,25.419,25.4381,25.3872,25.3936,44300.0
2011-12-13 14:25:00,39.96,40.01,39.95,40.0,41100.0,25.3999,25.4317,25.3936,25.4254,41100.0
2011-12-13 14:30:00,40.0,40.01,39.91,39.94,43100.0,25.4254,25.4317,25.3682,25.3872,43100.0
2011-12-13 14:35:00,39.94,39.94,39.86,39.86,44600.0,25.3872,25.3872,25.3364,25.3364,44600.0
2011-12-13 14:40:00,39.86,39.92,39.84,39.87,63600.0,25.3364,25.3745,25.3237,25.3427,63600.0
2011-12-13 14:45:00,39.87,39.87,39.82,39.84,39500.0,25.3427,25.3427,25.311,25.3237,39500.0
2011-12-13 14:50:00,39.85,39.89,39.84,39.88,60100.0,25.33,25.3554,25.3237,25.3491,60100.0
2011-12-13 14:55:00,39.89,39.89,39.86,39.87,23700.0,25.3554,25.3554,25.3364,25.3427,23700.0
2011-12-13 15:00:00,39.87,39.89,39.84,39.87,43500.0,25.3427,25.3554,25.3237,25.3427,43500.0
2011-12-13 15:05:00,39.87,39.89,39.86,39.89,35400.0,25.3427,25.3554,25.3364,25.3554,35400.0
2011-12-13 15:10:00,39.89,39.91,39.81,39.81,65100.0,25.3554,25.3682,25.3046,25.3046,65100.0
2011-12-13 15:15:00,39.81,39.86,39.8,39.82,46500.0,25.3046,25.3364,25.2982,25.311,46500.0
2011-12-13 15:20:00,39.82,39.85,39.81,39.82,40300.0,25.311,25.33,25.3046,25.311,40300.0
2011-12-13 15:25:00,39.82,39.85,39.75,39.77,68200.0,25.311,25.33,25.2665,25.2792,68200.0
2011-12-13 15:30:00,39.77,39.79,39.72,39.72,78700.0,25.2792,25.2919,25.2474,25.2474,78700.0
2011-12-13 15:35:00,39.73,39.74,39.68,39.73,84200.0,25.2537,25.2601,25.222,25.2537,84200.0
2011-12-13 15:40:00,39.73,39.77,39.72,39.75,86600.0,25.2537,25.2792,25.2474,25.2665,86600.0
2011-12-13 15:45:00,39.75,39.8,39.75,39.8,80100.0,25.2665,25.2982,25.2665,25.2982,80100.0
2011-12-13 15:50:00,39.79,39.8,39.7,39.72,120000.0,25.2919,25.2982,25.2347,25.2474,120000.0
2011-12-13 15:55:00,39.72,39.82,39.71,39.78,317400.0,25.2474,25.311,25.241,25.2855,317400.0
2011-12-14 09:30:00,39.64,39.83,39.64,39.79,60400.0,25.1965,25.3173,25.1965,25.2919,60400.0
2011-12-14 09:35:00,39.78,39.78,39.67,39.74,21700.0,25.2855,25.2855,25.2156,25.2601,21700.0
2011-12-14 09:40:00,39.74,39.77,39.72,39.75,20500.0,25.2601,25.2792,25.2474,25.2665,20500.0
2011-12-14 09:45:00,39.76,39.76,39.7,39.71,53200.0,25.2728,25.2728,25.2347,25.241,53200.0
2011-12-14 09:50:00,39.71,39.78,39.7,39.77,25400.0,25.241,25.2855,25.2347,25.2792,25400.0
2011-12-14 09:55:00,39.77,39.8,39.74,39.79,28100.0,25.2792,25.2982,25.2601,25.2919,28100.0
2011-12-14 10:00:00,39.79,39.8,39.76,39.79,24300.0,25.2919,25.2982,25.2728,25.2919,24300.0
2011-12-14 10:05:00,39.79,39.81,39.78,39.8,24400.0,25.2919,25.3046,25.2855,25.2982,24400.0
2011-12-14 10:10:00,39.79,39.79,39.74,39.77,29900.0,25.2919,25.2919,25.2601,25.2792,29900.0
2011-12-14 10:15:00,39.77,39.84,39.76,39.84,32400.0,25.2792,25.3237,25.2728,25.3237,32400.0
2011-12-14 10:20:00,39.84,39.85,39.81,39.84,16800.0,25.3237,25.33,25.3046,25.3237,16800.0
2011-12-14 10:25:00,39.85,39.85,39.83,39.85,13800.0,25.33,25.33,25.3173,25.33,13800.0
2011-12-14 10:30:00,39.85,39.88,39.83,39.85,30000.0,25.33,25.3491,25.3173,25.33,30000.0
2011-12-14 10:35:00,39.85,39.86,39.81,39.85,22900.0,25.33,25.3364,25.3046,25.33,22900.0
2011-12-14 10:40:00,39.85,39.85,39.8,39.8,11600.0,25.33,25.33,25.2982,25.2982,11600.0
2011-12-14 10:45:00,39.8,39.86,39.79,39.86,18700.0,25.2982,25.3364,25.2919,25.3364,18700.0
2011-12-14 10:50:00,39.85,39.88,39.81,39.88,26900.0,25.33,25.3491,25.3046,25.3491,26900.0
2011-12-14 10:55:00,39.88,39.88,39.81,39.82,24800.0,25.3491,25.3491,25.3046,25.311,24800.0
2011-12-14 11:00:00,39.83,39.85,39.81,39.83,21400.0,25.3173,25.33,25.3046,25.3173,21400.0
2011-12-14 11:05:00,39.84,39.84,39.8,39.82,16000.0,25.3237,25.3237,25.2982,25.311,16000.0
2011-12-14 11:10:00,39.82,39.87,39.81,39.87,30900.0,25.311,25.3427,25.3046,25.3427,30900.0
2011-12-14 11:15:00,39.87,39.88,39.84,39.84,34200.0,25.3427,25.3491,25.3237,25.3237,34200.0
2011-12-14 11:20:00,39.86,39.86,39.81,39.84,20200.0,25.3364,25.3364,25.3046,25.3237,20200.0
2011-12-14 11:25:00,39.85,39.86,39.84,39.86,18600.0,25.33,25.3364,25.3237,25.3364,18600.0
2011-12-14 11:30:00,39.85,39.86,39.8,39.81,22300.0,25.33,25.3364,25.2982,25.3046,22300.0
2011-12-14 11:35:00,39.82,39.84,39.8,39.84,19700.0,25.311,25.3237,25.2982,25.3237,19700.0
2011-12-14 11:40:00,39.84,39.87,39.83,39.85,31300.0,25.3237,25.3427,25.3173,25.33,31300.0
2011-12-14 11:45:00,39.85,39.9,39.84,39.89,25000.0,25.33,25.3618,25.3237,25.3554,25000.0
2011-12-14 11:50:00,39.9,39.9,39.88,39.89,19300.0,25.3618,25.3618,25.3491,25.3554,19300.0
2011-12-14 11:55:00,39.89,39.89,39.83,39.84,14700.0,25.3554,25.3554,25.3173,25.3237,14700.0
2011-12-14 12:00:00,39.84,39.87,39.84,39.86,11300.0,25.3237,25.3427,25.3237,25.3364,11300.0
2011-12-14 12:05:00,39.86,39.88,39.86,39.88,15000.0,25.3364,25.3491,25.3364,25.3491,15000.0
2011-12-14 12:10:00,39.88,39.89,39.85,39.86,47200.0,25.3491,25.3554,25.33,25.3364,47200.0
2011-12-14 12:15:00,39.87,39.88,39.84,39.84,23700.0,25.3427,25.3491,25.3237,25.3237,23700.0
2011-12-14 12:20:00,39.85,39.85,39.83,39.84,15800.0,25.33,25.33,25.3173,25.3237,15800.0
2011-12-14 12:25:00,39.84,39.89,39.84,39.89,29800.0,25.3237,25.3554,25.3237,25.3554,29800.0
2011-12-14 12:30:00,39.89,39.92,39.89,39.91,42900.0,25.3554,25.3745,25.3554,25.3682,42900.0
2011-12-14 12:35:00,39.91,39.92,39.87,39.9,34900.0,25.3682,25.3745,25.3427,25.3618,34900.0
2011-12-14 12:40:00,39.9,39.94,39.89,39.93,27700.0,25.3618,25.3872,25.3554,25.3809,27700.0
2011-12-14 12:45:00,39.93,39.95,39.89,39.91,45100.0,25.3809,25.3936,25.3554,25.3682,45100.0
2011-12-14 12:50:00,39.9,39.92,39.89,39.91,23500.0,25.3618,25.3745,25.3554,25.3682,23500.0
2011-12-14 12:55:00,39.92,39.93,39.89,39.93,25800.0,25.3745,25.3809,25.3554,25.3809,25800.0
2011-12-14 13:00:00,39.93,39.93,39.87,39.91,43100.0,25.3809,25.3809,25.3427,25.3682,43100.0
2011-12-14 13:05:00,39.91,39.95,39.91,39.92,48700.0,25.3682,25.3936,25.3682,25.3745,48700.0
2011-12-14 13:10:00,39.92,39.94,39.91,39.93,18600.0,25.3745,25.3872,25.3682,25.3809,18600.0
2011-12-14 13:15:00,39.93,39.94,39.91,39.93,31700.0,25.3809,25.3872,25.3682,25.3809,31700.0
2011-12-14 13:20:00,39.93,39.93,39.89,39.9,62300.0,25.3809,25.3809,25.3554,25.3618,62300.0
2011-12-14 13:25:00,39.91,39.94,39.9,39.94,15000.0,25.3682,25.3872,25.3618,25.3872,15000.0
2011-12-14 13:30:00,39.93,39.94,39.86,39.87,55400.0,25.3809,25.3872,25.3364,25.3427,55400.0
2011-12-14 13:35:00,39.87,39.92,39.87,39.91,16200.0,25.3427,25.3745,25.3427,25.3682,16200.0
2011-12-14 13:40:00,39.91,39.91,39.9,39.9,4600.0,25.3682,25.3682,25.3618,25.3618,4600.0
2011-12-14 13:45:00,39.9,39.92,39.89,39.9,11900.0,25.3618,25.3745,25.3554,25.3618,11900.0
2011-12-14 13:50:00,39.89,39.9,39.87,39.89,17100.0,25.3554,25.3618,25.3427,25.3554,17100.0
2011-12-14 13:55:00,39.88,39.91,39.87,39.9,14700.0,25.3491,25.3682,25.3427,25.3618,14700.0
2011-12-14 14:00:00,39.89,39.9,39.86,39.88,20000.0,25.3554,25.3618,25.3364,25.3491,20000.0
2011-12-14 14:05:00,39.89,39.89,39.84,39.84,27600.0,25.3554,25.3554,25.3237,25.3237,27600.0
2011-12-14 14:10:00,39.85,39.85,39.82,39.82,15100.0,25.33,25.33,25.311,25.311,15100.0
2011-12-14 14:15:00,39.82,39.87,39.82,39.85,29000.0,25.311,25.3427,25.311,25.33,29000.0
2011-12-14 14:20:00,39.85,39.86,39.83,39.84,10600.0,25.33,25.3364,25.3173,25.3237,10600.0
2011-12-14 14:25:00,39.85,39.87,39.84,39.84,19700.0,25.33,25.3427,25.3237,25.3237,19700.0
2011-12-14 14:30:00,39.84,39.85,39.8,39.8,18700.0,25.3237,25.33,25.2982,25.2982,18700.0
2011-12-14 14:35:00,39.8,39.81,39.74,39.76,60800.0,25.2982,25.3046,25.2601,25.2728,60800.0
2011-12-14 14:40:00,39.77,39.79,39.76,39.78,19700.0,25.2792,25.2919,25.2728,25.2855,19700.0
2011-12-14 14:45:00,39.78,39.81,39.76,39.81,19500.0,25.2855,25.3046,25.2728,25.3046,19500.0
2011-12-14 14:50:00,39.81,39.82,39.76,39.76,23800.0,25.3046,25.311,25.2728,25.2728,23800.0
2011-12-14 14:55:00,39.77,39.83,39.77,39.83,41700.0,25.2792,25.3173,25.2792,25.3173,41700.0
2011-12-14 15:00:00,39.83,39.86,39.8,39.82,32100.0,25.3173,25.3364,25.2982,25.311,32100.0
2011-12-14 15:05:00,39.83,39.84,39.77,39.77,31200.0,25.3173,25.3237,25.2792,25.2792,31200.0
2011-12-14 15:10:00,39.78,39.88,39.78,39.84,49500.0,25.2855,25.3491,25.2855,25.3237,49500.0
2011-12-14 15:15:00,39.83,39.85,39.8,39.81,37400.0,25.3173,25.33,25.2982,25.3046,37400.0
2011-12-14 15:20:00,39.82,39.82,39.76,39.81,77400.0,25.311,25.311,25.2728,25.3046,77400.0
2011-12-14 15:25:00,39.81,39.83,39.79,39.83,24600.0,25.3046,25.3173,25.2919,25.3173,24600.0
2011-12-14 15:30:00,39.83,39.85,39.78,39.79,40400.0,25.3173,25.33,25.2855,25.2919,40400.0
2011-12-14 15:35:00,39.79,39.82,39.77,39.8,46400.0,25.2919,25.311,25.2792,25.2982,46400.0
2011-12-14 15:40:00,39.81,39.84,39.8,39.82,44100.0,25.3046,25.3237,25.2982,25.311,44100.0
2011-12-14 15:45:00,39.81,39.81,39.78,39.79,116700.0,25.3046,25.3046,25.2855,25.2919,116700.0
2011-12-14 15:50:00,39.79,39.79,39.75,39.77,109500.0,25.2919,25.2919,25.2665,25.2792,109500.0
2011-12-14 15:55:00,39.76,39.76,39.73,39.74,171200.0,25.2728,25.2728,25.2537,25.2601,171200.0
2011-12-15 09:30:00,39.94,40.0,39.9,39.97,125900.0,25.3872,25.4254,25.3618,25.4063,125900.0
2011-12-15 09:35:00,39.97,40.01,39.96,39.96,44200.0,25.4063,25.4317,25.3999,25.3999,44200.0
2011-12-15 09:40:00,39.95,39.97,39.93,39.96,38300.0,25.3936,25.4063,25.3809,25.3999,38300.0
2011-12-15 09:45:00,39.96,40.0,39.95,39.96,88000.0,25.3999,25.4254,25.3936,25.3999,88000.0
2011-12-15 09:50:00,39.96,39.96,39.89,39.91,87700.0,25.3999,25.3999,25.3554,25.3682,87700.0
2011-12-15 09:55:00,39.92,40.04,39.91,40.04,49300.0,25.3745,25.4508,25.3682,25.4508,49300.0
2011-12-15 10:00:00,40.04,40.11,39.98,40.02,77100.0,25.4508,25.4953,25.4127,25.4381,77100.0
2011-12-15 10:05:00,40.01,40.05,40.0,40.02,48800.0,25.4317,25.4572,25.4254,25.4381,48800.0
2011-12-15 10:10:00,40.0,40.04,39.97,40.04,33900.0,25.4254,25.4508,25.4063,25.4508,33900.0
2011-12-15 10:15:00,40.04,40.04,39.99,40.01,43600.0,25.4508,25.4508,25.419,25.4317,43600.0
2011-12-15 10:20:00,40.02,40.02,40.01,40.02,25300.0,25.4381,25.4381,25.4317,25.4381,25300.0
2011-12-15 10:25:00,40.01,40.05,40.0,40.03,54700.0,25.4317,25.4572,25.4254,25.4444,54700.0
2011-12-15 10:30:00,40.02,40.02,39.99,39.99,18100.0,25.4381,25.4381,25.419,25.419,18100.0
2011-12-15 10:35:00,39.99,40.02,39.97,39.97,28100.0,25.419,25.4381,25.4063,25.4063,28100.0
2011-12-15 10:40:00,39.98,40.0,39.96,39.97,18800.0,25.4127,25.4254,25.3999,25.4063,18800.0
2011-12-15 10:45:00,39.97,39.99,39.96,39.97,26100.0,25.4063,25.419,25.3999,25.4063,26100.0
2011-12-15 10:50:00,39.96,39.99,39.96,39.98,15100.0,25.3999,25.419,25.3999,25.4127,15100.0
2011-12-15 10:55:00,39.98,40.01,39.96,39.97,28000.0,25.4127,25.4317,25.3999,25.4063,28000.0
2011-12-15 11:00:00,39.97,39.97,39.93,39.95,35200.0,25.4063,25.4063,25.3809,25.3936,35200.0
2011-12-15 11:05:00,39.94,39.96,39.92,39.93,29400.0,25.3872,25.3999,25.3745,25.3809,29400.0
2011-12-15 11:10:00,39.93,39.97,39.92,39.97,22400.0,25.3809,25.4063,25.3745,25.4063,22400.0
2011-12-15 11:15:00,39.97,39.99,39.97,39.98,14200.0,25.4063,25.419,25.4063,25.4127,14200.0
2011-12-15 11:20:00,39.99,40.0,39.98,39.99,17300.0,25.419,25.4254,25.4127,25.419,17300.0
2011-12-15 11:25:00,40.0,40.04,39.98,40.02,87100.0,25.4254,25.4508,25.4127,25.4381,87100.0
2011-12-15 11:30:00,40.01,40.04,40.01,40.01,27900.0,25.4317,25.4508,25.4317,25.4317,27900.0
2011-12-15 11:35:00,40.01,40.01,39.99,40.0,24600.0,25.4317,25.4317,25.419,25.4254,24600.0
2011-12-15 11:40:00,39.99,40.0,39.97,39.97,32500.0,25.419,25.4254,25.4063,25.4063,32500.0
2011-12-15 11:45:00,39.97,39.97,39.96,39.96,15600.0,25.4063,25.4063,25.3999,25.3999,15600.0
2011-12-15 11:50:00,39.96,39.96,39.88,39.89,29500.0,25.3999,25.3999,25.3491,25.3554,29500.0
2011-12-15 11:55:00,39.89,39.9,39.88,39.89,35400.0,25.3554,25.3618,25.3491,25.3554,35400.0
2011-12-15 12:00:00,39.89,39.91,39.89,39.9,27300.0,25.3554,25.3682,25.3554,25.3618,27300.0
2011-12-15 12:05:00,39.9,39.93,39.9,39.91,39900.0,25.3618,25.3809,25.3618,25.3682,39900.0
2011-12-15 12:10:00,39.91,39.91,39.9,39.9,21700.0,25.3682,25.3682,25.3618,25.3618,21700.0
2011-12-15 12:15:00,39.91,39.93,39.91,39.92,29300.0,25.3682,25.3809,25.3682,25.3745,29300.0
2011-12-15 12:20:00,39.93,39.97,39.93,39.96,60800.0,25.3809,25.4063,25.3809,25.3999,60800.0
2011-12-15 12:25:00,39.96,39.97,39.96,39.96,24700.0,25.3999,25.4063,25.3999,25.3999,24700.0
2011-12-15 12:30:00,39.96,39.97,39.95,39.95,15200.0,25.3999,25.4063,25.3936,25.3936,15200.0
2011-12-15 12:35:00,39.95,39.96,39.95,39.95,9800.0,25.3936,25.3999,25.3936,25.3936,9800.0
2011-12-15 12:40:00,39.96,39.97,39.94,39.96,39500.0,25.3999,25.4063,25.3872,25.3999,39500.0
2011-12-15 12:45:00,39.95,39.96,39.95,39.95,33200.0,25.3936,25.3999,25.3936,25.3936,33200.0
2011-12-15 12:50:00,39.95,39.96,39.92,39.93,36600.0,25.3936,25.3999,25.3745,25.3809,36600.0
2011-12-15 12:55:00,39.94,39.94,39.92,39.93,26000.0,25.3872,25.3872,25.3745,25.3809,26000.0
2011-12-15 13:00:00,39.93,39.94,39.92,39.92,23500.0,25.3809,25.3872,25.3745,25.3745,23500.0
2011-12-15 13:05:00,39.92,39.92,39.9,39.92,22200.0,25.3745,25.3745,25.3618,25.3745,22200.0
2011-12-15 13:10:00,39.91,39.93,39.91,39.93,12600.0,25.3682,25.3809,25.3682,25.3809,12600.0
2011-12-15 13:15:00,39.92,39.96,39.92,39.95,35700.0,25.3745,25.3999,25.3745,25.3936,35700.0
2011-12-15 13:20:00,39.94,39.96,39.93,39.94,43700.0,25.3872,25.3999,25.3809,25.3872,43700.0
2011-12-15 13:25:00,39.93,39.96,39.93,39.96,12800.0,25.3809,25.3999,25.3809,25.3999,12800.0
2011-12-15 13:30:00,39.95,39.96,39.92,39.92,28200.0,25.3936,25.3999,25.3745,25.3745,28200.0
2011-12-15 13:35:00,39.93,39.93,39.9,39.9,21000.0,25.3809,25.3809,25.3618,25.3618,21000.0
2011-12-15 13:40:00,39.9,39.93,39.89,39.91,53600.0,25.3618,25.3809,25.3554,25.3682,53600.0
2011-12-15 13:45:00,39.91,39.92,39.89,39.9,60000.0,25.3682,25.3745,25.3554,25.3618,60000.0
2011-12-15 13:50:00,39.9,39.91,39.9,39.9,7700.0,25.3618,25.3682,25.3618,25.3618,7700.0
2011-12-15 13:55:00,39.91,39.91,39.9,39.91,31700.0,25.3682,25.3682,25.3618,25.3682,31700.0
2011-12-15 14:00:00,39.91,39.93,39.91,39.93,24300.0,25.3682,25.3809,25.3682,25.3809,24300.0
2011-12-15 14:05:00,39.93,39.93,39.92,39.93,16000.0,25.3809,25.3809,25.3745,25.3809,16000.0
2011-12-15 14:10:00,39.93,39.96,39.93,39.95,34800.0,25.3809,25.3999,25.3809,25.3936,34800.0
2011-12-15 14:15:00,39.95,39.96,39.95,39.96,32500.0,25.3936,25.3999,25.3936,25.3999,32500.0
2011-12-15 14:20:00,39.96,39.96,39.95,39.96,13700.0,25.3999,25.3999,25.3936,25.3999,13700.0
2011-12-15 14:25:00,39.96,39.96,39.91,39.92,28600.0,25.3999,25.3999,25.3682,25.3745,28600.0
2011-12-15 14:30:00,39.92,39.93,39.91,39.92,26700.0,25.3745,25.3809,25.3682,25.3745,26700.0
2011-12-15 14:35:00,39.92,39.94,39.91,39.94,24200.0,25.3745,25.3872,25.3682,25.3872,24200.0
2011-12-15 14:40:00,39.94,39.95,39.93,39.94,51600.0,25.3872,25.3936,25.3809,25.3872,51600.0
2011-12-15 14:45:00,39.94,39.95,39.93,39.93,34500.0,25.3872,25.3936,25.3809,25.3809,34500.0
2011-12-15 14:50:00,39.93,39.94,39.92,39.94,25600.0,25.3809,25.3872,25.3745,25.3872,25600.0
2011-12-15 14:55:00,39.94,39.96,39.94,39.95,38700.0,25.3872,25.3999,25.3872,25.3936,38700.0
2011-12-15 15:00:00,39.94,39.96,39.94,39.95,51700.0,25.3872,25.3999,25.3872,25.3936,51700.0
2011-12-15 15:05:00,39.96,39.96,39.95,39.96,38300.0,25.3999,25.3999,25.3936,25.3999,38300.0
2011-12-15 15:10:00,39.96,39.97,39.95,39.96,77800.0,25.3999,25.4063,25.3936,25.3999,77800.0
2011-12-15 15:15:00,39.96,39.97,39.95,39.97,50500.0,25.3999,25.4063,25.3936,25.4063,50500.0
2011-12-15 15:20:00,39.97,39.97,39.96,39.96,44100.0,25.4063,25.4063,25.3999,25.3999,44100.0
2011-12-15 15:25:00,39.96,39.97,39.96,39.97,25100.0,25.3999,25.4063,25.3999,25.4063,25100.0
2011-12-15 15:30:00,39.97,39.99,39.96,39.99,48600.0,25.4063,25.419,25.3999,25.419,48600.0
2011-12-15 15:35:00,39.99,39.99,39.98,39.99,55800.0,25.419,25.419,25.4127,25.419,55800.0
2011-12-15 15:40:00,39.98,39.99,39.97,39.97,73200.0,25.4127,25.419,25.4063,25.4063,73200.0
2011-12-15 15:45:00,39.97,39.98,39.92,39.96,138800.0,25.4063,25.4127,25.3745,25.3999,138800.0
2011-12-15 15:50:00,39.96,39.97,39.93,39.94,71300.0,25.3999,25.4063,25.3809,25.3872,71300.0
2011-12-15 15:55:00,39.93,39.96,39.93,39.95,166500.0,25.3809,25.3999,25.3809,25.3936,166500.0
2011-12-16 09:30:00,40.25,40.25,40.07,40.21,647400.0,25.5843,25.5843,25.4699,25.5589,647400.0
2011-12-16 09:35:00,40.22,40.24,40.02,40.15,72400.0,25.5652,25.5779,25.4381,25.5207,72400.0
2011-12-16 09:40:00,40.15,40.16,40.1,40.1,33000.0,25.5207,25.5271,25.4889,25.4889,33000.0
2011-12-16 09:45:00,40.1,40.11,40.02,40.05,44000.0,25.4889,25.4953,25.4381,25.4572,44000.0
2011-12-16 09:50:00,40.05,40.07,39.97,40.06,41000.0,25.4572,25.4699,25.4063,25.4635,41000.0
2011-12-16 09:55:00,40.07,40.13,40.06,40.13,66000.0,25.4699,25.508,25.4635,25.508,66000.0
2011-12-16 10:00:00,40.12,40.18,40.11,40.16,71900.0,25.5016,25.5398,25.4953,25.5271,71900.0
2011-12-16 10:05:00,40.16,40.24,40.16,40.2,45300.0,25.5271,25.5779,25.5271,25.5525,45300.0
2011-12-16 10:10:00,40.2,40.2,40.15,40.18,30000.0,25.5525,25.5525,25.5207,25.5398,30000.0
2011-12-16 10:15:00,40.18,40.19,40.13,40.14,70800.0,25.5398,25.5461,25.508,25.5144,70800.0
2011-12-16 10:20:00,40.14,40.15,40.1,40.1,51100.0,25.5144,25.5207,25.4889,25.4889,51100.0
2011-12-16 10:25:00,40.11,40.11,40.05,40.08,49700.0,25.4953,25.4953,25.4572,25.4762,49700.0
2011-12-16 10:30:00,40.08,40.08,40.03,40.03,85000.0,25.4762,25.4762,25.4444,25.4444,85000.0
2011-12-16 10:35:00,40.03,40.04,40.01,40.01,20200.0,25.4444,25.4508,25.4317,25.4317,20200.0
2011-12-16 10:40:00,40.01,40.03,39.98,40.0,47800.0,25.4317,25.4444,25.4127,25.4254,47800.0
2011-12-16 10:45:00,39.99,40.0,39.98,39.99,23800.0,25.419,25.4254,25.4127,25.419,23800.0
2011-12-16 10:50:00,39.98,40.0,39.98,40.0,24500.0,25.4127,25.4254,25.4127,25.4254,24500.0
2011-12-16 10:55:00,40.0,40.0,39.99,39.99,9000.0,25.4254,25.4254,25.419,25.419,9000.0
2011-12-16 11:00:00,40.0,40.0,39.98,39.98,22900.0,25.4254,25.4254,25.4127,25.4127,22900.0
2011-12-16 11:05:00,39.99,39.99,39.93,39.94,22500.0,25.419,25.419,25.3809,25.3872,22500.0
2011-12-16 11:10:00,39.93,39.94,39.9,39.9,38400.0,25.3809,25.3872,25.3618,25.3618,38400.0
2011-12-16 11:15:00,39.91,39.91,39.9,39.9,30300.0,25.3682,25.3682,25.3618,25.3618,30300.0
2011-12-16 11:20:00,39.91,39.96,39.9,39.96,81700.0,25.3682,25.3999,25.3618,25.3999,81700.0
2011-12-16 11:25:00,39.96,40.0,39.95,39.96,27300.0,25.3999,25.4254,25.3936,25.3999,27300.0
2011-12-16 11:30:00,39.96,39.96,39.93,39.93,26200.0,25.3999,25.3999,25.3809,25.3809,26200.0
2011-12-16 11:35:00,39.92,39.93,39.9,39.9,26100.0,25.3745,25.3809,25.3618,25.3618,26100.0
2011-12-16 11:40:00,39.9,39.92,39.9,39.92,7400.0,25.3618,25.3745,25.3618,25.3745,7400.0
2011-12-16 11:45:00,39.91,39.92,39.88,39.88,41300.0,25.3682,25.3745,25.3491,25.3491,41300.0
2011-12-16 11:50:00,39.88,39.88,39.84,39.85,43500.0,25.3491,25.3491,25.3237,25.33,43500.0
2011-12-16 11:55:00,39.84,39.84,39.75,39.79,38700.0,25.3237,25.3237,25.2665,25.2919,38700.0
2011-12-16 12:00:00,39.79,39.79,39.76,39.77,21200.0,25.2919,25.2919,25.2728,25.2792,21200.0
2011-12-16 12:05:00,39.78,39.78,39.75,39.76,28700.0,25.2855,25.2855,25.2665,25.2728,28700.0
2011-12-16 12:10:00,39.77,39.79,39.77,39.78,15200.0,25.2792,25.2919,25.2792,25.2855,15200.0
2011-12-16 12:15:00,39.77,39.8,39.75,39.75,39500.0,25.2792,25.2982,25.2665,25.2665,39500.0
2011-12-16 12:20:00,39.76,39.77,39.73,39.75,17400.0,25.2728,25.2792,25.2537,25.2665,17400.0
2011-12-16 12:25:00,39.74,39.75,39.73,39.74,24400.0,25.2601,25.2665,25.2537,25.2601,24400.0
2011-12-16 12:30:00,39.74,39.75,39.67,39.68,30100.0,25.2601,25.2665,25.2156,25.222,30100.0
2011-12-16 12:35:00,39.67,39.68,39.64,39.65,47700.0,25.2156,25.222,25.1965,25.2029,47700.0
2011-12-16 12:40:00,39.65,39.66,39.63,39.64,58200.0,25.2029,25.2093,25.1902,25.1965,58200.0
2011-12-16 12:45:00,39.63,39.67,39.63,39.66,77700.0,25.1902,25.2156,25.1902,25.2093,77700.0
2011-12-16 12:50:00,39.67,39.68,39.65,39.65,18700.0,25.2156,25.222,25.2029,25.2029,18700.0
2011-12-16 12:55:00,39.65,39.69,39.65,39.68,38000.0,25.2029,25.2283,25.2029,25.222,38000.0
2011-12-16 13:00:00,39.67,39.7,39.66,39.67,27300.0,25.2156,25.2347,25.2093,25.2156,27300.0
2011-12-16 13:05:00,39.68,39.7,39.67,39.67,11300.0,25.222,25.2347,25.2156,25.2156,11300.0
2011-12-16 13:10:00,39.68,39.71,39.66,39.68,35100.0,25.222,25.241,25.2093,25.222,35100.0
2011-12-16 13:15:00,39.68,39.71,39.67,39.71,20400.0,25.222,25.241,25.2156,25.241,20400.0
2011-12-16 13:20:00,39.71,39.76,39.71,39.75,30000.0,25.241,25.2728,25.241,25.2665,30000.0
2011-12-16 13:25:00,39.75,39.76,39.75,39.76,12100.0,25.2665,25.2728,25.2665,25.2728,12100.0
2011-12-16 13:30:00,39.75,39.76,39.75,39.75,9700.0,25.2665,25.2728,25.2665,25.2665,9700.0
2011-12-16 13:35:00,39.75,39.76,39.73,39.73,49800.0,25.2665,25.2728,25.2537,25.2537,49800.0
2011-12-16 13:40:00,39.73,39.74,39.69,39.71,31800.0,25.2537,25.2601,25.2283,25.241,31800.0
2011-12-16 13:45:00,39.7,39.74,39.69,39.74,20500.0,25.2347,25.2601,25.2283,25.2601,20500.0
2011-12-16 13:50:00,39.73,39.74,39.7,39.71,24000.0,25.2537,25.2601,25.2347,25.241,24000.0
2011-12-16 13:55:00,39.71,39.71,39.62,39.64,39400.0,25.241,25.241,25.1838,25.1965,39400.0
2011-12-16 14:00:00,39.64,39.66,39.63,39.64,39200.0,25.1965,25.2093,25.1902,25.1965,39200.0
2011-12-16 14:05:00,39.65,39.65,39.6,39.6,32400.0,25.2029,25.2029,25.1711,25.1711,32400.0
2011-12-16 14:10:00,39.6,39.66,39.6,39.65,27200.0,25.1711,25.2093,25.1711,25.2029,27200.0
2011-12-16 14:15:00,39.66,39.66,39.62,39.62,50400.0,25.2093,25.2093,25.1838,25.1838,50400.0
2011-12-16 14:20:00,39.63,39.63,39.59,39.6,69700.0,25.1902,25.1902,25.1648,25.1711,69700.0
2011-12-16 14:25:00,39.59,39.62,39.59,39.59,55300.0,25.1648,25.1838,25.1648,25.1648,55300.0
2011-12-16 14:30:00,39.59,39.64,39.59,39.63,41600.0,25.1648,25.1965,25.1648,25.1902,41600.0
2011-12-16 14:35:00,39.64,39.65,39.63,39.64,37200.0,25.1965,25.2029,25.1902,25.1965,37200.0
2011-12-16 14:40:00,39.65,39.65,39.63,39.64,21900.0,25.2029,25.2029,25.1902,25.1965,21900.0
2011-12-16 14:45:00,39.65,39.69,39.64,39.67,47100.0,25.2029,25.2283,25.1965,25.2156,47100.0
2011-12-16 14:50:00,39.68,39.68,39.67,39.68,26700.0,25.222,25.222,25.2156,25.222,26700.0
2011-12-16 14:55:00,39.68,39.69,39.67,39.68,38400.0,25.222,25.2283,25.2156,25.222,38400.0
2011-12-16 15:00:00,39.69,39.7,39.67,39.69,38500.0,25.2283,25.2347,25.2156,25.2283,38500.0
2011-12-16 15:05:00,39.69,39.73,39.69,39.73,35200.0,25.2283,25.2537,25.2283,25.2537,35200.0
2011-12-16 15:10:00,39.73,39.8,39.73,39.8,47300.0,25.2537,25.2982,25.2537,25.2982,47300.0
2011-12-16 15:15:00,39.8,39.84,39.8,39.81,63300.0,25.2982,25.3237,25.2982,25.3046,63300.0
2011-12-16 15:20:00,39.82,39.82,39.73,39.74,81500.0,25.311,25.311,25.2537,25.2601,81500.0
2011-12-16 15:25:00,39.75,39.76,39.74,39.75,39600.0,25.2665,25.2728,25.2601,25.2665,39600.0
2011-12-16 15:30:00,39.75,39.77,39.74,39.77,50400.0,25.2665,25.2792,25.2601,25.2792,50400.0
2011-12-16 15:35:00,39.77,39.77,39.74,39.75,34400.0,25.2792,25.2792,25.2601,25.2665,34400.0
2011-12-16 15:40:00,39.75,39.76,39.69,39.7,81500.0,25.2665,25.2728,25.2283,25.2347,81500.0
2011-12-16 15:45:00,39.69,39.71,39.63,39.7,141100.0,25.2283,25.241,25.1902,25.2347,141100.0
2011-12-16 15:50:00,39.7,39.7,39.67,39.7,96900.0,25.2347,25.2347,25.2156,25.2347,96900.0
2011-12-16 15:55:00,39.7,39.74,39.69,39.7,273900.0,25.2347,25.2601,25.2283,25.2347,273900.0
2011-12-19 09:30:00,39.79,39.83,39.78,39.78,40200.0,25.2919,25.3173,25.2855,25.2855,40200.0
2011-12-19 09:35:00,39.79,39.91,39.76,39.9,102500.0,25.2919,25.3682,25.2728,25.3618,102500.0
2011-12-19 09:40:00,39.91,40.0,39.87,39.92,59500.0,25.3682,25.4254,25.3427,25.3745,59500.0
2011-12-19 09:45:00,39.92,40.01,39.86,40.0,147900.0,25.3745,25.4317,25.3364,25.4254,147900.0
2011-12-19 09:50:00,40.0,40.01,39.93,39.95,44600.0,25.4254,25.4317,25.3809,25.3936,44600.0
2011-12-19 09:55:00,39.95,39.95,39.87,39.89,58200.0,25.3936,25.3936,25.3427,25.3554,58200.0
2011-12-19 10:00:00,39.88,39.9,39.86,39.86,58500.0,25.3491,25.3618,25.3364,25.3364,58500.0
2011-12-19 10:05:00,39.85,39.86,39.77,39.83,85000.0,25.33,25.3364,25.2792,25.3173,85000.0
2011-12-19 10:10:00,39.84,39.86,39.8,39.81,31900.0,25.3237,25.3364,25.2982,25.3046,31900.0
2011-12-19 10:15:00,39.81,39.85,39.8,39.85,15700.0,25.3046,25.33,25.2982,25.33,15700.0
2011-12-19 10:20:00,39.85,39.85,39.83,39.84,12400.0,25.33,25.33,25.3173,25.3237,12400.0
2011-12-19 10:25:00,39.85,39.85,39.84,39.85,9100.0,25.33,25.33,25.3237,25.33,9100.0
2011-12-19 10:30:00,39.85,39.9,39.84,39.89,46600.0,25.33,25.3618,25.3237,25.3554,46600.0
2011-12-19 10:35:00,39.89,39.89,39.87,39.87,27700.0,25.3554,25.3554,25.3427,25.3427,27700.0
2011-12-19 10:40:00,39.88,39.88,39.85,39.85,34900.0,25.3491,25.3491,25.33,25.33,34900.0
2011-12-19 10:45:00,39.86,39.86,39.84,39.85,46800.0,25.3364,25.3364,25.3237,25.33,46800.0
2011-12-19 10:50:00,39.86,39.88,39.85,39.88,44100.0,25.3364,25.3491,25.33,25.3491,44100.0
2011-12-19 10:55:00,39.88,39.88,39.83,39.85,52900.0,25.3491,25.3491,25.3173,25.33,52900.0
2011-12-19 11:00:00,39.86,39.86,39.84,39.85,53400.0,25.3364,25.3364,25.3237,25.33,53400.0
2011-12-19 11:05:00,39.85,39.86,39.75,39.76,45100.0,25.33,25.3364,25.2665,25.2728,45100.0
2011-12-19 11:10:00,39.77,39.79,39.73,39.75,28400.0,25.2792,25.2919,25.2537,25.2665,28400.0
2011-12-19 11:15:00,39.75,39.75,39.73,39.74,16800.0,25.2665,25.2665,25.2537,25.2601,16800.0
2011-12-19 11:20:00,39.75,39.79,39.74,39.79,27600.0,25.2665,25.2919,25.2601,25.2919,27600.0
2011-12-19 11:25:00,39.78,39.79,39.77,39.79,10600.0,25.2855,25.2919,25.2792,25.2919,10600.0
2011-12-19 11:30:00,39.8,39.8,39.73,39.76,14800.0,25.2982,25.2982,25.2537,25.2728,14800.0
2011-12-19 11:35:00,39.76,39.77,39.71,39.71,14800.0,25.2728,25.2792,25.241,25.241,14800.0
2011-12-19 11:40:00,39.72,39.73,39.68,39.7,17100.0,25.2474,25.2537,25.222,25.2347,17100.0
2011-12-19 11:45:00,39.69,39.72,39.66,39.69,22100.0,25.2283,25.2474,25.2093,25.2283,22100.0
2011-12-19 11:50:00,39.69,39.76,39.69,39.74,31500.0,25.2283,25.2728,25.2283,25.2601,31500.0
2011-12-19 11:55:00,39.74,39.78,39.73,39.77,29400.0,25.2601,25.2855,25.2537,25.2792,29400.0
2011-12-19 12:00:00,39.74,39.76,39.71,39.73,16900.0,25.2601,25.2728,25.241,25.2537,16900.0
2011-12-19 12:05:00,39.73,39.73,39.7,39.7,20600.0,25.2537,25.2537,25.2347,25.2347,20600.0
2011-12-19 12:10:00,39.71,39.71,39.7,39.7,9200.0,25.241,25.241,25.2347,25.2347,9200.0
2011-12-19 12:15:00,39.7,39.71,39.7,39.71,8700.0,25.2347,25.241,25.2347,25.241,8700.0
2011-12-19 12:20:00,39.71,39.75,39.71,39.74,24100.0,25.241,25.2665,25.241,25.2601,24100.0
2011-12-19 12:25:00,39.73,39.74,39.72,39.74,14000.0,25.2537,25.2601,25.2474,25.2601,14000.0
2011-12-19 12:30:00,39.74,39.74,39.72,39.73,12900.0,25.2601,25.2601,25.2474,25.2537,12900.0
2011-12-19 12:35:00,39.73,39.73,39.72,39.72,14500.0,25.2537,25.2537,25.2474,25.2474,14500.0
2011-12-19 12:40:00,39.73,39.73,39.72,39.72,8700.0,25.2537,25.2537,25.2474,25.2474,8700.0
2011-12-19 12:45:00,39.73,39.73,39.72,39.72,11500.0,25.2537,25.2537,25.2474,25.2474,11500.0
2011-12-19 12:50:00,39.72,39.75,39.72,39.74,30800.0,25.2474,25.2665,25.2474,25.2601,30800.0
2011-12-19 12:55:00,39.74,39.74,39.72,39.73,16800.0,25.2601,25.2601,25.2474,25.2537,16800.0
2011-12-19 13:00:00,39.73,39.78,39.72,39.74,22500.0,25.2537,25.2855,25.2474,25.2601,22500.0
2011-12-19 13:05:00,39.74,39.8,39.74,39.8,22300.0,25.2601,25.2982,25.2601,25.2982,22300.0
2011-12-19 13:10:00,39.8,39.81,39.79,39.8,18200.0,25.2982,25.3046,25.2919,25.2982,18200.0
2011-12-19 13:15:00,39.8,39.82,39.79,39.79,14700.0,25.2982,25.311,25.2919,25.2919,14700.0
2011-12-19 13:20:00,39.79,39.8,39.78,39.78,9000.0,25.2919,25.2982,25.2855,25.2855,9000.0
2011-12-19 13:25:00,39.79,39.79,39.75,39.75,14900.0,25.2919,25.2919,25.2665,25.2665,14900.0
2011-12-19 13:30:00,39.75,39.76,39.73,39.73,25800.0,25.2665,25.2728,25.2537,25.2537,25800.0
2011-12-19 13:35:00,39.73,39.73,39.72,39.72,24700.0,25.2537,25.2537,25.2474,25.2474,24700.0
2011-12-19 13:40:00,39.73,39.73,39.67,39.67,127900.0,25.2537,25.2537,25.2156,25.2156,127900.0
2011-12-19 13:45:00,39.68,39.68,39.64,39.64,34000.0,25.222,25.222,25.1965,25.1965,34000.0
2011-12-19 13:50:00,39.64,39.72,39.64,39.68,44200.0,25.1965,25.2474,25.1965,25.222,44200.0
2011-12-19 13:55:00,39.68,39.69,39.68,39.68,11000.0,25.222,25.2283,25.222,25.222,11000.0
2011-12-19 14:00:00,39.69,39.71,39.68,39.7,28700.0,25.2283,25.241,25.222,25.2347,28700.0
2011-12-19 14:05:00,39.69,39.71,39.68,39.71,20800.0,25.2283,25.241,25.222,25.241,20800.0
2011-12-19 14:10:00,39.71,39.72,39.7,39.71,19100.0,25.241,25.2474,25.2347,25.241,19100.0
2011-12-19 14:15:00,39.71,39.73,39.69,39.69,31200.0,25.241,25.2537,25.2283,25.2283,31200.0
2011-12-19 14:20:00,39.7,39.74,39.69,39.7,56500.0,25.2347,25.2601,25.2283,25.2347,56500.0
2011-12-19 14:25:00,39.69,39.7,39.69,39.69,18000.0,25.2283,25.2347,25.2283,25.2283,18000.0
2011-12-19 14:30:00,39.7,39.7,39.69,39.69,12100.0,25.2347,25.2347,25.2283,25.2283,12100.0
2011-12-19 14:35:00,39.69,39.7,39.68,39.69,32200.0,25.2283,25.2347,25.222,25.2283,32200.0
2011-12-19 14:40:00,39.7,39.72,39.69,39.71,15100.0,25.2347,25.2474,25.2283,25.241,15100.0
2011-12-19 14:45:00,39.72,39.72,39.69,39.69,30400.0,25.2474,25.2474,25.2283,25.2283,30400.0
2011-12-19 14:50:00,39.7,39.7,39.68,39.69,15300.0,25.2347,25.2347,25.222,25.2283,15300.0
2011-12-19 14:55:00,39.68,39.71,39.68,39.7,44200.0,25.222,25.241,25.222,25.2347,44200.0
2011-12-19 15:00:00,39.7,39.71,39.59,39.6,62500.0,25.2347,25.241,25.1648,25.1711,62500.0
2011-12-19 15:05:00,39.6,39.63,39.57,39.59,77800.0,25.1711,25.1902,25.152,25.1648,77800.0
2011-12-19 15:10:00,39.59,39.6,39.56,39.57,41400.0,25.1648,25.1711,25.1457,25.152,41400.0
2011-12-19 15:15:00,39.57,39.58,39.55,39.57,35600.0,25.152,25.1584,25.1393,25.152,35600.0
2011-12-19 15:20:00,39.58,39.61,39.57,39.61,48200.0,25.1584,25.1775,25.152,25.1775,48200.0
2011-12-19 15:25:00,39.6,39.61,39.55,39.55,59900.0,25.1711,25.1775,25.1393,25.1393,59900.0
2011-12-19 15:30:00,39.55,39.59,39.55,39.57,46000.0,25.1393,25.1648,25.1393,25.152,46000.0
2011-12-19 15:35:00,39.57,39.58,39.55,39.57,97800.0,25.152,25.1584,25.1393,25.152,97800.0
2011-12-19 15:40:00,39.58,39.58,39.53,39.56,134200.0,25.1584,25.1584,25.1266,25.1457,134200.0
2011-12-19 15:45:00,39.56,39.58,39.54,39.55,99900.0,25.1457,25.1584,25.133,25.1393,99900.0
2011-12-19 15:50:00,39.55,39.56,39.52,39.55,105600.0,25.1393,25.1457,25.1203,25.1393,105600.0
2011-12-19 15:55:00,39.56,39.66,39.55,39.6,412000.0,25.1457,25.2093,25.1393,25.1711,412000.0
2011-12-20 09:30:00,38.98,39.12,38.7,38.8,267200.0,24.777,24.866,24.599,24.6626,267200.0
2011-12-20 09:35:00,38.79,39.03,38.78,38.82,342200.0,24.6563,24.8088,24.6499,24.6753,342200.0
2011-12-20 09:40:00,38.82,38.91,38.7,38.77,247800.0,24.6753,24.7325,24.599,24.6435,247800.0
2011-12-20 09:45:00,38.77,38.85,38.62,38.65,189100.0,24.6435,24.6944,24.5482,24.5673,189100.0
2011-12-20 09:50:00,38.65,38.84,38.6,38.72,225500.0,24.5673,24.688,24.5355,24.6118,225500.0
2011-12-20 09:55:00,38.73,38.89,38.73,38.8,109500.0,24.6181,24.7198,24.6181,24.6626,109500.0
2011-12-20 10:00:00,38.81,38.89,38.68,38.83,143100.0,24.669,24.7198,24.5863,24.6817,143100.0
2011-12-20 10:05:00,38.84,38.9,38.65,38.65,178400.0,24.688,24.7262,24.5673,24.5673,178400.0
2011-12-20 10:10:00,38.65,38.65,38.52,38.52,148800.0,24.5673,24.5673,24.4846,24.4846,148800.0
2011-12-20 10:15:00,38.52,38.63,38.52,38.59,155100.0,24.4846,24.5546,24.4846,24.5291,155100.0
2011-12-20 10:20:00,38.59,38.74,38.58,38.59,114200.0,24.5291,24.6245,24.5228,24.5291,114200.0
2011-12-20 10:25:00,38.59,38.59,38.52,38.57,122900.0,24.5291,24.5291,24.4846,24.5164,122900.0
2011-12-20 10:30:00,38.58,38.66,38.56,38.66,104900.0,24.5228,24.5736,24.5101,24.5736,104900.0
2011-12-20 10:35:00,38.66,38.72,38.65,38.66,118100.0,24.5736,24.6118,24.5673,24.5736,118100.0
2011-12-20 10:40:00,38.66,38.66,38.57,38.59,91200.0,24.5736,24.5736,24.5164,24.5291,91200.0
2011-12-20 10:45:00,38.6,38.77,38.58,38.67,228700.0,24.5355,24.6435,24.5228,24.58,228700.0
2011-12-20 10:50:00,38.67,38.79,38.67,38.73,150200.0,24.58,24.6563,24.58,24.6181,150200.0
2011-12-20 10:55:00,38.74,38.76,38.66,38.68,71300.0,24.6245,24.6372,24.5736,24.5863,71300.0
2011-12-20 11:00:00,38.67,38.71,38.67,38.7,67500.0,24.58,24.6054,24.58,24.599,67500.0
2011-12-20 11:05:00,38.7,38.73,38.69,38.69,85900.0,24.599,24.6181,24.5927,24.5927,85900.0
2011-12-20 11:10:00,38.69,38.9,38.69,38.9,96200.0,24.5927,24.7262,24.5927,24.7262,96200.0
2011-12-20 11:15:00,38.89,38.9,38.88,38.9,41200.0,24.7198,24.7262,24.7135,24.7262,41200.0
2011-12-20 11:20:00,38.89,38.91,38.88,38.89,65700.0,24.7198,24.7325,24.7135,24.7198,65700.0
2011-12-20 11:25:00,38.9,38.9,38.79,38.88,76500.0,24.7262,24.7262,24.6563,24.7135,76500.0
2011-12-20 11:30:00,38.89,38.93,38.76,38.8,122900.0,24.7198,24.7452,24.6372,24.6626,122900.0
2011-12-20 11:35:00,38.8,38.82,38.71,38.75,56700.0,24.6626,24.6753,24.6054,24.6308,56700.0
2011-12-20 11:40:00,38.75,38.76,38.74,38.74,20500.0,24.6308,24.6372,24.6245,24.6245,20500.0
2011-12-20 11:45:00,38.74,38.77,38.74,38.77,57000.0,24.6245,24.6435,24.6245,24.6435,57000.0
2011-12-20 11:50:00,38.77,38.79,38.66,38.66,57400.0,24.6435,24.6563,24.5736,24.5736,57400.0
2011-12-20 11:55:00,38.66,38.66,38.58,38.59,58800.0,24.5736,24.5736,24.5228,24.5291,58800.0
2011-12-20 12:00:00,38.6,38.7,38.59,38.7,65100.0,24.5355,24.599,24.5291,24.599,65100.0
2011-12-20 12:05:00,38.7,38.77,38.7,38.73,29800.0,24.599,24.6435,24.599,24.6181,29800.0
2011-12-20 12:10:00,38.74,38.77,38.73,38.76,30100.0,24.6245,24.6435,24.6181,24.6372,30100.0
2011-12-20 12:15:00,38.75,38.81,38.75,38.79,54400.0,24.6308,24.669,24.6308,24.6563,54400.0
2011-12-20 12:20:00,38.79,38.91,38.78,38.91,74300.0,24.6563,24.7325,24.6499,24.7325,74300.0
2011-12-20 12:25:00,38.91,38.91,38.83,38.86,72100.0,24.7325,24.7325,24.6817,24.7007,72100.0
2011-12-20 12:30:00,38.87,38.88,38.83,38.83,44900.0,24.7071,24.7135,24.6817,24.6817,44900.0
2011-12-20 12:35:00,38.83,38.87,38.77,38.87,65200.0,24.6817,24.7071,24.6435,24.7071,65200.0
2011-12-20 12:40:00,38.87,38.87,38.82,38.85,58900.0,24.7071,24.7071,24.6753,24.6944,58900.0
2011-12-20 12:45:00,38.85,38.87,38.84,38.87,27600.0,24.6944,24.7071,24.688,24.7071,27600.0
2011-12-20 12:50:00,38.87,39.03,38.87,39.03,142700.0,24.7071,24.8088,24.7071,24.8088,142700.0
2011-12-20 12:55:00,39.02,39.06,38.95,39.0,35200.0,24.8024,24.8279,24.758,24.7897,35200.0
2011-12-20 13:00:00,39.0,39.15,39.0,39.11,94100.0,24.7897,24.8851,24.7897,24.8597,94100.0
2011-12-20 13:05:00,39.12,39.18,39.08,39.16,91300.0,24.866,24.9041,24.8406,24.8914,91300.0
2011-12-20 13:10:00,39.16,39.16,39.0,39.02,54400.0,24.8914,24.8914,24.7897,24.8024,54400.0
2011-12-20 13:15:00,39.02,39.07,39.02,39.06,74100.0,24.8024,24.8342,24.8024,24.8279,74100.0
2011-12-20 13:20:00,39.06,39.14,39.01,39.01,75400.0,24.8279,24.8787,24.7961,24.7961,75400.0
2011-12-20 13:25:00,39.02,39.08,39.0,39.02,49400.0,24.8024,24.8406,24.7897,24.8024,49400.0
2011-12-20 13:30:00,39.02,39.05,39.02,39.02,46300.0,24.8024,24.8215,24.8024,24.8024,46300.0
2011-12-20 13:35:00,39.02,39.02,38.95,38.96,67300.0,24.8024,24.8024,24.758,24.7643,67300.0
2011-12-20 13:40:00,38.96,38.97,38.91,38.92,47700.0,24.7643,24.7707,24.7325,24.7389,47700.0
2011-12-20 13:45:00,38.92,38.93,38.84,38.86,117900.0,24.7389,24.7452,24.688,24.7007,117900.0
2011-12-20 13:50:00,38.86,38.89,38.86,38.88,59400.0,24.7007,24.7198,24.7007,24.7135,59400.0
2011-12-20 13:55:00,38.88,38.88,38.82,38.85,57800.0,24.7135,24.7135,24.6753,24.6944,57800.0
2011-12-20 14:00:00,38.86,38.94,38.86,38.89,102200.0,24.7007,24.7516,24.7007,24.7198,102200.0
2011-12-20 14:05:00,38.89,38.95,38.87,38.93,56600.0,24.7198,24.758,24.7071,24.7452,56600.0
2011-12-20 14:10:00,38.94,38.97,38.93,38.95,46000.0,24.7516,24.7707,24.7452,24.758,46000.0
2011-12-20 14:15:00,38.95,39.0,38.95,38.98,49900.0,24.758,24.7897,24.758,24.777,49900.0
2011-12-20 14:20:00,38.98,39.02,38.97,38.97,50900.0,24.777,24.8024,24.7707,24.7707,50900.0
2011-12-20 14:25:00,38.96,39.0,38.96,39.0,35600.0,24.7643,24.7897,24.7643,24.7897,35600.0
2011-12-20 14:30:00,39.0,39.09,39.0,39.08,60000.0,24.7897,24.8469,24.7897,24.8406,60000.0
2011-12-20 14:35:00,39.08,39.14,39.08,39.14,72000.0,24.8406,24.8787,24.8406,24.8787,72000.0
2011-12-20 14:40:00,39.14,39.15,39.12,39.13,105000.0,24.8787,24.8851,24.866,24.8724,105000.0
2011-12-20 14:45:00,39.13,39.15,39.12,39.15,83200.0,24.8724,24.8851,24.866,24.8851,83200.0
2011-12-20 14:50:00,39.15,39.17,39.14,39.16,63300.0,24.8851,24.8978,24.8787,24.8914,63300.0
2011-12-20 14:55:00,39.16,39.17,39.1,39.11,60700.0,24.8914,24.8978,24.8533,24.8597,60700.0
2011-12-20 15:00:00,39.11,39.14,39.09,39.09,59500.0,24.8597,24.8787,24.8469,24.8469,59500.0
2011-12-20 15:05:00,39.1,39.1,39.08,39.08,77800.0,24.8533,24.8533,24.8406,24.8406,77800.0
2011-12-20 15:10:00,39.08,39.08,39.04,39.06,87500.0,24.8406,24.8406,24.8152,24.8279,87500.0
2011-12-20 15:15:00,39.06,39.27,39.05,39.25,239700.0,24.8279,24.9614,24.8215,24.9486,239700.0
2011-12-20 15:20:00,39.25,39.3,39.24,39.3,110800.0,24.9486,24.9804,24.9423,24.9804,110800.0
2011-12-20 15:25:00,39.29,39.3,39.21,39.22,108000.0,24.9741,24.9804,24.9232,24.9296,108000.0
2011-12-20 15:30:00,39.21,39.22,39.17,39.18,124000.0,24.9232,24.9296,24.8978,24.9041,124000.0
2011-12-20 15:35:00,39.19,39.27,39.18,39.25,102800.0,24.9105,24.9614,24.9041,24.9486,102800.0
2011-12-20 15:40:00,39.26,39.34,39.25,39.3,113800.0,24.955,25.0059,24.9486,24.9804,113800.0
2011-12-20 15:45:00,39.31,39.38,39.3,39.32,205900.0,24.9868,25.0313,24.9804,24.9931,205900.0
2011-12-20 15:50:00,39.33,39.33,39.26,39.28,235800.0,24.9995,24.9995,24.955,24.9677,235800.0
2011-12-20 15:55:00,39.28,39.32,39.17,39.23,567400.0,24.9677,24.9931,24.8978,24.9359,567400.0
2011-12-21 09:30:00,39.38,39.65,39.32,39.64,133500.0,25.0313,25.2029,24.9931,25.1965,133500.0
2011-12-21 09:35:00,39.63,39.74,39.6,39.72,128700.0,25.1902,25.2601,25.1711,25.2474,128700.0
2011-12-21 09:40:00,39.73,39.77,39.67,39.77,87700.0,25.2537,25.2792,25.2156,25.2792,87700.0
2011-12-21 09:45:00,39.77,39.8,39.72,39.78,73000.0,25.2792,25.2982,25.2474,25.2855,73000.0
2011-12-21 09:50:00,39.78,39.79,39.68,39.69,68700.0,25.2855,25.2919,25.222,25.2283,68700.0
2011-12-21 09:55:00,39.7,39.72,39.6,39.63,69900.0,25.2347,25.2474,25.1711,25.1902,69900.0
2011-12-21 10:00:00,39.64,39.72,39.62,39.68,74700.0,25.1965,25.2474,25.1838,25.222,74700.0
2011-12-21 10:05:00,39.69,39.7,39.67,39.67,37100.0,25.2283,25.2347,25.2156,25.2156,37100.0
2011-12-21 10:10:00,39.67,39.74,39.67,39.69,63800.0,25.2156,25.2601,25.2156,25.2283,63800.0
2011-12-21 10:15:00,39.68,39.7,39.61,39.63,64100.0,25.222,25.2347,25.1775,25.1902,64100.0
2011-12-21 10:20:00,39.63,39.63,39.54,39.6,97100.0,25.1902,25.1902,25.133,25.1711,97100.0
2011-12-21 10:25:00,39.6,39.66,39.59,39.63,155300.0,25.1711,25.2093,25.1648,25.1902,155300.0
2011-12-21 10:30:00,39.63,39.69,39.62,39.68,77200.0,25.1902,25.2283,25.1838,25.222,77200.0
2011-12-21 10:35:00,39.68,39.73,39.68,39.71,77000.0,25.222,25.2537,25.222,25.241,77000.0
2011-12-21 10:40:00,39.71,39.73,39.66,39.69,49300.0,25.241,25.2537,25.2093,25.2283,49300.0
2011-12-21 10:45:00,39.69,39.74,39.68,39.73,37400.0,25.2283,25.2601,25.222,25.2537,37400.0
2011-12-21 10:50:00,39.73,39.74,39.72,39.73,30100.0,25.2537,25.2601,25.2474,25.2537,30100.0
2011-12-21 10:55:00,39.73,39.75,39.72,39.74,49100.0,25.2537,25.2665,25.2474,25.2601,49100.0
2011-12-21 11:00:00,39.74,39.75,39.71,39.71,33500.0,25.2601,25.2665,25.241,25.241,33500.0
2011-12-21 11:05:00,39.72,39.75,39.71,39.74,31000.0,25.2474,25.2665,25.241,25.2601,31000.0
2011-12-21 11:10:00,39.74,39.75,39.73,39.74,63800.0,25.2601,25.2665,25.2537,25.2601,63800.0
2011-12-21 11:15:00,39.74,39.74,39.71,39.72,27700.0,25.2601,25.2601,25.241,25.2474,27700.0
2011-12-21 11:20:00,39.73,39.74,39.72,39.73,16200.0,25.2537,25.2601,25.2474,25.2537,16200.0
2011-12-21 11:25:00,39.74,39.75,39.73,39.74,25800.0,25.2601,25.2665,25.2537,25.2601,25800.0
2011-12-21 11:30:00,39.74,39.75,39.73,39.75,34900.0,25.2601,25.2665,25.2537,25.2665,34900.0
2011-12-21 11:35:00,39.75,39.75,39.73,39.75,29600.0,25.2665,25.2665,25.2537,25.2665,29600.0
2011-12-21 11:40:00,39.75,39.75,39.74,39.75,13800.0,25.2665,25.2665,25.2601,25.2665,13800.0
2011-12-21 11:45:00,39.75,39.79,39.74,39.78,123700.0,25.2665,25.2919,25.2601,25.2855,123700.0
2011-12-21 11:50:00,39.78,39.83,39.77,39.8,41800.0,25.2855,25.3173,25.2792,25.2982,41800.0
2011-12-21 11:55:00,39.8,39.8,39.78,39.79,32900.0,25.2982,25.2982,25.2855,25.2919,32900.0
2011-12-21 12:00:00,39.78,39.82,39.78,39.81,14300.0,25.2855,25.311,25.2855,25.3046,14300.0
2011-12-21 12:05:00,39.82,39.83,39.78,39.79,36100.0,25.311,25.3173,25.2855,25.2919,36100.0
2011-12-21 12:10:00,39.79,39.85,39.79,39.84,67700.0,25.2919,25.33,25.2919,25.3237,67700.0
2011-12-21 12:15:00,39.84,39.85,39.83,39.84,18800.0,25.3237,25.33,25.3173,25.3237,18800.0
2011-12-21 12:20:00,39.84,39.85,39.83,39.83,31300.0,25.3237,25.33,25.3173,25.3173,31300.0
2011-12-21 12:25:00,39.83,39.83,39.75,39.76,39700.0,25.3173,25.3173,25.2665,25.2728,39700.0
2011-12-21 12:30:00,39.77,39.82,39.77,39.82,23800.0,25.2792,25.311,25.2792,25.311,23800.0
2011-12-21 12:35:00,39.82,39.86,39.81,39.86,36600.0,25.311,25.3364,25.3046,25.3364,36600.0
2011-12-21 12:40:00,39.86,39.86,39.85,39.85,12900.0,25.3364,25.3364,25.33,25.33,12900.0
2011-12-21 12:45:00,39.85,39.87,39.85,39.86,45900.0,25.33,25.3427,25.33,25.3364,45900.0
2011-12-21 12:50:00,39.86,39.86,39.85,39.85,22600.0,25.3364,25.3364,25.33,25.33,22600.0
2011-12-21 12:55:00,39.86,39.9,39.85,39.89,30100.0,25.3364,25.3618,25.33,25.3554,30100.0
2011-12-21 13:00:00,39.9,39.93,39.89,39.91,48300.0,25.3618,25.3809,25.3554,25.3682,48300.0
2011-12-21 13:05:00,39.91,39.94,39.91,39.94,19500.0,25.3682,25.3872,25.3682,25.3872,19500.0
2011-12-21 13:10:00,39.94,39.95,39.94,39.95,7100.0,25.3872,25.3936,25.3872,25.3936,7100.0
2011-12-21 13:15:00,39.95,39.97,39.94,39.97,13800.0,25.3936,25.4063,25.3872,25.4063,13800.0
2011-12-21 13:20:00,39.96,39.98,39.96,39.98,26500.0,25.3999,25.4127,25.3999,25.4127,26500.0
2011-12-21 13:25:00,39.98,39.99,39.96,39.97,40500.0,25.4127,25.419,25.3999,25.4063,40500.0
2011-12-21 13:30:00,39.97,39.97,39.95,39.96,20300.0,25.4063,25.4063,25.3936,25.3999,20300.0
2011-12-21 13:35:00,39.96,39.97,39.95,39.96,28200.0,25.3999,25.4063,25.3936,25.3999,28200.0
2011-12-21 13:40:00,39.96,39.96,39.93,39.94,32800.0,25.3999,25.3999,25.3809,25.3872,32800.0
2011-12-21 13:45:00,39.95,39.99,39.94,39.98,31800.0,25.3936,25.419,25.3872,25.4127,31800.0
2011-12-21 13:50:00,39.98,39.99,39.94,39.97,67900.0,25.4127,25.419,25.3872,25.4063,67900.0
2011-12-21 13:55:00,39.98,40.0,39.98,39.99,24200.0,25.4127,25.4254,25.4127,25.419,24200.0
2011-12-21 14:00:00,39.99,40.0,39.99,40.0,24600.0,25.419,25.4254,25.419,25.4254,24600.0
2011-12-21 14:05:00,40.0,40.0,39.99,39.99,16200.0,25.4254,25.4254,25.419,25.419,16200.0
2011-12-21 14:10:00,40.0,40.0,39.99,40.0,33400.0,25.4254,25.4254,25.419,25.4254,33400.0
2011-12-21 14:15:00,40.0,40.0,39.99,39.99,22100.0,25.4254,25.4254,25.419,25.419,22100.0
2011-12-21 14:20:00,40.0,40.1,39.99,40.09,119100.0,25.4254,25.4889,25.419,25.4826,119100.0
2011-12-21 14:25:00,40.1,40.1,40.06,40.06,22800.0,25.4889,25.4889,25.4635,25.4635,22800.0
2011-12-21 14:30:00,40.07,40.09,40.07,40.09,35700.0,25.4699,25.4826,25.4699,25.4826,35700.0
2011-12-21 14:35:00,40.09,40.13,40.06,40.07,48400.0,25.4826,25.508,25.4635,25.4699,48400.0
2011-12-21 14:40:00,40.07,40.09,40.03,40.03,33200.0,25.4699,25.4826,25.4444,25.4444,33200.0
2011-12-21 14:45:00,40.04,40.11,40.04,40.11,58500.0,25.4508,25.4953,25.4508,25.4953,58500.0
2011-12-21 14:50:00,40.11,40.11,40.04,40.05,34700.0,25.4953,25.4953,25.4508,25.4572,34700.0
2011-12-21 14:55:00,40.05,40.11,40.05,40.11,24700.0,25.4572,25.4953,25.4572,25.4953,24700.0
2011-12-21 15:00:00,40.11,40.13,40.08,40.08,61400.0,25.4953,25.508,25.4762,25.4762,61400.0
2011-12-21 15:05:00,40.09,40.12,40.08,40.11,30100.0,25.4826,25.5016,25.4762,25.4953,30100.0
2011-12-21 15:10:00,40.12,40.17,40.11,40.17,42600.0,25.5016,25.5334,25.4953,25.5334,42600.0
2011-12-21 15:15:00,40.16,40.17,40.15,40.15,56100.0,25.5271,25.5334,25.5207,25.5207,56100.0
2011-12-21 15:20:00,40.15,40.16,40.14,40.15,50300.0,25.5207,25.5271,25.5144,25.5207,50300.0
2011-12-21 15:25:00,40.15,40.16,40.13,40.14,61200.0,25.5207,25.5271,25.508,25.5144,61200.0
2011-12-21 15:30:00,40.15,40.17,40.14,40.16,87500.0,25.5207,25.5334,25.5144,25.5271,87500.0
2011-12-21 15:35:00,40.16,40.16,40.11,40.12,104600.0,25.5271,25.5271,25.4953,25.5016,104600.0
2011-12-21 15:40:00,40.12,40.12,40.06,40.08,60500.0,25.5016,25.5016,25.4635,25.4762,60500.0
2011-12-21 15:45:00,40.08,40.11,40.08,40.1,157200.0,25.4762,25.4953,25.4762,25.4889,157200.0
2011-12-21 15:50:00,40.11,40.13,40.07,40.09,140700.0,25.4953,25.508,25.4699,25.4826,140700.0
2011-12-21 15:55:00,40.09,40.16,40.09,40.15,327000.0,25.4826,25.5271,25.4826,25.5207,327000.0
2011-12-22 09:30:00,40.33,40.33,40.12,40.15,64800.0,25.6351,25.6351,25.5016,25.5207,64800.0
2011-12-22 09:35:00,40.15,40.24,40.06,40.22,86700.0,25.5207,25.5779,25.4635,25.5652,86700.0
2011-12-22 09:40:00,40.23,40.3,40.22,40.3,61300.0,25.5716,25.6161,25.5652,25.6161,61300.0
2011-12-22 09:45:00,40.3,40.34,40.27,40.3,68800.0,25.6161,25.6415,25.597,25.6161,68800.0
2011-12-22 09:50:00,40.3,40.3,40.23,40.26,25100.0,25.6161,25.6161,25.5716,25.5906,25100.0
2011-12-22 09:55:00,40.25,40.28,40.23,40.24,27700.0,25.5843,25.6033,25.5716,25.5779,27700.0
2011-12-22 10:00:00,40.26,40.29,40.23,40.23,42000.0,25.5906,25.6097,25.5716,25.5716,42000.0
2011-12-22 10:05:00,40.22,40.23,40.16,40.16,56200.0,25.5652,25.5716,25.5271,25.5271,56200.0
2011-12-22 10:10:00,40.16,40.19,40.15,40.16,38300.0,25.5271,25.5461,25.5207,25.5271,38300.0
2011-12-22 10:15:00,40.17,40.22,40.16,40.22,27900.0,25.5334,25.5652,25.5271,25.5652,27900.0
2011-12-22 10:20:00,40.22,40.22,40.15,40.15,23500.0,25.5652,25.5652,25.5207,25.5207,23500.0
2011-12-22 10:25:00,40.16,40.24,40.15,40.23,41200.0,25.5271,25.5779,25.5207,25.5716,41200.0
2011-12-22 10:30:00,40.23,40.25,40.21,40.22,28300.0,25.5716,25.5843,25.5589,25.5652,28300.0
2011-12-22 10:35:00,40.21,40.22,40.17,40.22,34600.0,25.5589,25.5652,25.5334,25.5652,34600.0
2011-12-22 10:40:00,40.21,40.29,40.21,40.27,29900.0,25.5589,25.6097,25.5589,25.597,29900.0
2011-12-22 10:45:00,40.28,40.3,40.22,40.25,56700.0,25.6033,25.6161,25.5652,25.5843,56700.0
2011-12-22 10:50:00,40.25,40.26,40.23,40.24,17200.0,25.5843,25.5906,25.5716,25.5779,17200.0
2011-12-22 10:55:00,40.25,40.28,40.24,40.28,23100.0,25.5843,25.6033,25.5779,25.6033,23100.0
2011-12-22 11:00:00,40.28,40.35,40.28,40.31,30900.0,25.6033,25.6478,25.6033,25.6224,30900.0
2011-12-22 11:05:00,40.31,40.34,40.31,40.34,18900.0,25.6224,25.6415,25.6224,25.6415,18900.0
2011-12-22 11:10:00,40.33,40.39,40.33,40.38,20200.0,25.6351,25.6733,25.6351,25.6669,20200.0
2011-12-22 11:15:00,40.38,40.41,40.37,40.39,20300.0,25.6669,25.686,25.6606,25.6733,20300.0
2011-12-22 11:20:00,40.39,40.4,40.33,40.33,19200.0,25.6733,25.6796,25.6351,25.6351,19200.0
2011-12-22 11:25:00,40.33,40.35,40.28,40.31,70200.0,25.6351,25.6478,25.6033,25.6224,70200.0
2011-12-22 11:30:00,40.31,40.34,40.29,40.33,25400.0,25.6224,25.6415,25.6097,25.6351,25400.0
2011-12-22 11:35:00,40.34,40.39,40.33,40.38,33500.0,25.6415,25.6733,25.6351,25.6669,33500.0
2011-12-22 11:40:00,40.38,40.4,40.37,40.4,11500.0,25.6669,25.6796,25.6606,25.6796,11500.0
2011-12-22 11:45:00,40.4,40.43,40.39,40.4,14600.0,25.6796,25.6987,25.6733,25.6796,14600.0
2011-12-22 11:50:00,40.4,40.45,40.4,40.45,15600.0,25.6796,25.7114,25.6796,25.7114,15600.0
2011-12-22 11:55:00,40.45,40.45,40.41,40.43,24900.0,25.7114,25.7114,25.686,25.6987,24900.0
2011-12-22 12:00:00,40.42,40.43,40.42,40.42,9600.0,25.6923,25.6987,25.6923,25.6923,9600.0
2011-12-22 12:05:00,40.42,40.43,40.4,40.41,13200.0,25.6923,25.6987,25.6796,25.686,13200.0
2011-12-22 12:10:00,40.4,40.45,40.4,40.44,20500.0,25.6796,25.7114,25.6796,25.705,20500.0
2011-12-22 12:15:00,40.43,40.45,40.43,40.43,13500.0,25.6987,25.7114,25.6987,25.6987,13500.0
2011-12-22 12:20:00,40.43,40.49,40.42,40.47,39600.0,25.6987,25.7368,25.6923,25.7241,39600.0
2011-12-22 12:25:00,40.47,40.5,40.47,40.5,27800.0,25.7241,25.7432,25.7241,25.7432,27800.0
2011-12-22 12:30:00,40.49,40.5,40.47,40.48,18600.0,25.7368,25.7432,25.7241,25.7305,18600.0
2011-12-22 12:35:00,40.47,40.49,40.46,40.49,25500.0,25.7241,25.7368,25.7178,25.7368,25500.0
2011-12-22 12:40:00,40.5,40.5,40.49,40.49,16000.0,25.7432,25.7432,25.7368,25.7368,16000.0
2011-12-22 12:45:00,40.49,40.5,40.46,40.48,24100.0,25.7368,25.7432,25.7178,25.7305,24100.0
2011-12-22 12:50:00,40.48,40.49,40.47,40.49,12200.0,25.7305,25.7368,25.7241,25.7368,12200.0
2011-12-22 12:55:00,40.49,40.49,40.48,40.49,15200.0,25.7368,25.7368,25.7305,25.7368,15200.0
2011-12-22 13:00:00,40.48,40.49,40.48,40.49,23200.0,25.7305,25.7368,25.7305,25.7368,23200.0
2011-12-22 13:05:00,40.48,40.49,40.46,40.47,32300.0,25.7305,25.7368,25.7178,25.7241,32300.0
2011-12-22 13:10:00,40.46,40.47,40.46,40.46,16200.0,25.7178,25.7241,25.7178,25.7178,16200.0
2011-12-22 13:15:00,40.47,40.47,40.44,40.45,30200.0,25.7241,25.7241,25.705,25.7114,30200.0
2011-12-22 13:20:00,40.44,40.46,40.43,40.44,36300.0,25.705,25.7178,25.6987,25.705,36300.0
2011-12-22 13:25:00,40.45,40.5,40.45,40.49,33200.0,25.7114,25.7432,25.7114,25.7368,33200.0
2011-12-22 13:30:00,40.49,40.53,40.48,40.53,36000.0,25.7368,25.7623,25.7305,25.7623,36000.0
2011-12-22 13:35:00,40.53,40.53,40.45,40.47,34800.0,25.7623,25.7623,25.7114,25.7241,34800.0
2011-12-22 13:40:00,40.46,40.47,40.44,40.46,14900.0,25.7178,25.7241,25.705,25.7178,14900.0
2011-12-22 13:45:00,40.45,40.46,40.44,40.46,17000.0,25.7114,25.7178,25.705,25.7178,17000.0
2011-12-22 13:50:00,40.46,40.46,40.44,40.45,20200.0,25.7178,25.7178,25.705,25.7114,20200.0
2011-12-22 13:55:00,40.45,40.45,40.37,40.38,32200.0,25.7114,25.7114,25.6606,25.6669,32200.0
2011-12-22 14:00:00,40.37,40.38,40.36,40.36,20900.0,25.6606,25.6669,25.6542,25.6542,20900.0
2011-12-22 14:05:00,40.36,40.36,40.3,40.31,32700.0,25.6542,25.6542,25.6161,25.6224,32700.0
2011-12-22 14:10:00,40.32,40.32,40.29,40.31,32900.0,25.6288,25.6288,25.6097,25.6224,32900.0
2011-12-22 14:15:00,40.3,40.3,40.27,40.27,35200.0,25.6161,25.6161,25.597,25.597,35200.0
2011-12-22 14:20:00,40.27,40.32,40.27,40.31,39600.0,25.597,25.6288,25.597,25.6224,39600.0
2011-12-22 14:25:00,40.32,40.35,40.31,40.34,29200.0,25.6288,25.6478,25.6224,25.6415,29200.0
2011-12-22 14:30:00,40.34,40.4,40.34,40.4,40100.0,25.6415,25.6796,25.6415,25.6796,40100.0
2011-12-22 14:35:00,40.4,40.4,40.34,40.34,44900.0,25.6796,25.6796,25.6415,25.6415,44900.0
2011-12-22 14:40:00,40.34,40.37,40.33,40.36,39200.0,25.6415,25.6606,25.6351,25.6542,39200.0
2011-12-22 14:45:00,40.36,40.37,40.36,40.36,28500.0,25.6542,25.6606,25.6542,25.6542,28500.0
2011-12-22 14:50:00,40.37,40.37,40.33,40.34,38000.0,25.6606,25.6606,25.6351,25.6415,38000.0
2011-12-22 14:55:00,40.33,40.34,40.29,40.29,41100.0,25.6351,25.6415,25.6097,25.6097,41100.0
2011-12-22 15:00:00,40.29,40.36,40.29,40.36,56300.0,25.6097,25.6542,25.6097,25.6542,56300.0
2011-12-22 15:05:00,40.36,40.36,40.34,40.34,42100.0,25.6542,25.6542,25.6415,25.6415,42100.0
2011-12-22 15:10:00,40.34,40.35,40.33,40.34,40600.0,25.6415,25.6478,25.6351,25.6415,40600.0
2011-12-22 15:15:00,40.34,40.35,40.32,40.34,42600.0,25.6415,25.6478,25.6288,25.6415,42600.0
2011-12-22 15:20:00,40.34,40.34,40.33,40.33,36900.0,25.6415,25.6415,25.6351,25.6351,36900.0
2011-12-22 15:25:00,40.33,40.34,40.3,40.3,42200.0,25.6351,25.6415,25.6161,25.6161,42200.0
2011-12-22 15:30:00,40.3,40.34,40.3,40.32,69100.0,25.6161,25.6415,25.6161,25.6288,69100.0
2011-12-22 15:35:00,40.32,40.32,40.29,40.29,54200.0,25.6288,25.6288,25.6097,25.6097,54200.0
2011-12-22 15:40:00,40.3,40.3,40.25,40.28,79100.0,25.6161,25.6161,25.5843,25.6033,79100.0
2011-12-22 15:45:00,40.29,40.3,40.27,40.27,103700.0,25.6097,25.6161,25.597,25.597,103700.0
2011-12-22 15:50:00,40.27,40.32,40.27,40.28,82200.0,25.597,25.6288,25.597,25.6033,82200.0
2011-12-22 15:55:00,40.28,40.31,40.25,40.3,260900.0,25.6033,25.6224,25.5843,25.6161,260900.0
2011-12-23 09:30:00,40.28,40.41,40.26,40.31,80500.0,25.6033,25.686,25.5906,25.6224,80500.0
2011-12-23 09:35:00,40.3,40.35,40.27,40.28,19000.0,25.6161,25.6478,25.597,25.6033,19000.0
2011-12-23 09:40:00,40.28,40.37,40.27,40.34,27700.0,25.6033,25.6606,25.597,25.6415,27700.0
2011-12-23 09:45:00,40.34,40.37,40.32,40.37,14300.0,25.6415,25.6606,25.6288,25.6606,14300.0
2011-12-23 09:50:00,40.37,40.45,40.37,40.44,13100.0,25.6606,25.7114,25.6606,25.705,13100.0
2011-12-23 09:55:00,40.45,40.49,40.42,40.45,28900.0,25.7114,25.7368,25.6923,25.7114,28900.0
2011-12-23 10:00:00,40.46,40.47,40.39,40.4,28400.0,25.7178,25.7241,25.6733,25.6796,28400.0
2011-12-23 10:05:00,40.41,40.43,40.39,40.39,36900.0,25.686,25.6987,25.6733,25.6733,36900.0
2011-12-23 10:10:00,40.38,40.41,40.36,40.39,57800.0,25.6669,25.686,25.6542,25.6733,57800.0
2011-12-23 10:15:00,40.39,40.48,40.35,40.48,144100.0,25.6733,25.7305,25.6478,25.7305,144100.0
2011-12-23 10:20:00,40.47,40.55,40.47,40.52,51700.0,25.7241,25.775,25.7241,25.7559,51700.0
2011-12-23 10:25:00,40.52,40.55,40.52,40.55,10600.0,25.7559,25.775,25.7559,25.775,10600.0
2011-12-23 10:30:00,40.55,40.59,40.54,40.59,14100.0,25.775,25.8004,25.7686,25.8004,14100.0
2011-12-23 10:35:00,40.59,40.61,40.52,40.55,26300.0,25.8004,25.8131,25.7559,25.775,26300.0
2011-12-23 10:40:00,40.54,40.55,40.49,40.5,121200.0,25.7686,25.775,25.7368,25.7432,121200.0
2011-12-23 10:45:00,40.5,40.5,40.48,40.48,7500.0,25.7432,25.7432,25.7305,25.7305,7500.0
2011-12-23 10:50:00,40.48,40.49,40.47,40.48,162200.0,25.7305,25.7368,25.7241,25.7305,162200.0
2011-12-23 10:55:00,40.47,40.47,40.38,40.45,77900.0,25.7241,25.7241,25.6669,25.7114,77900.0
2011-12-23 11:00:00,40.45,40.49,40.45,40.48,7800.0,25.7114,25.7368,25.7114,25.7305,7800.0
2011-12-23 11:05:00,40.47,40.47,40.44,40.44,11900.0,25.7241,25.7241,25.705,25.705,11900.0
2011-12-23 11:10:00,40.44,40.47,40.44,40.47,22400.0,25.705,25.7241,25.705,25.7241,22400.0
2011-12-23 11:15:00,40.46,40.48,40.44,40.46,17700.0,25.7178,25.7305,25.705,25.7178,17700.0
2011-12-23 11:20:00,40.46,40.51,40.45,40.51,19500.0,25.7178,25.7495,25.7114,25.7495,19500.0
2011-12-23 11:25:00,40.51,40.51,40.48,40.5,16000.0,25.7495,25.7495,25.7305,25.7432,16000.0
2011-12-23 11:30:00,40.5,40.53,40.5,40.52,20200.0,25.7432,25.7623,25.7432,25.7559,20200.0
2011-12-23 11:35:00,40.52,40.53,40.52,40.52,17000.0,25.7559,25.7623,25.7559,25.7559,17000.0
2011-12-23 11:40:00,40.53,40.53,40.5,40.51,16800.0,25.7623,25.7623,25.7432,25.7495,16800.0
2011-12-23 11:45:00,40.5,40.5,40.46,40.48,21600.0,25.7432,25.7432,25.7178,25.7305,21600.0
2011-12-23 11:50:00,40.48,40.5,40.47,40.48,12400.0,25.7305,25.7432,25.7241,25.7305,12400.0
2011-12-23 11:55:00,40.48,40.51,40.48,40.51,16900.0,25.7305,25.7495,25.7305,25.7495,16900.0
2011-12-23 12:00:00,40.5,40.51,40.48,40.5,13900.0,25.7432,25.7495,25.7305,25.7432,13900.0
2011-12-23 12:05:00,40.5,40.51,40.5,40.51,9400.0,25.7432,25.7495,25.7432,25.7495,9400.0
2011-12-23 12:10:00,40.51,40.54,40.5,40.54,24100.0,25.7495,25.7686,25.7432,25.7686,24100.0
2011-12-23 12:15:00,40.53,40.54,40.51,40.51,13300.0,25.7623,25.7686,25.7495,25.7495,13300.0
2011-12-23 12:20:00,40.51,40.53,40.51,40.52,8700.0,25.7495,25.7623,25.7495,25.7559,8700.0
2011-12-23 12:25:00,40.53,40.53,40.52,40.53,11300.0,25.7623,25.7623,25.7559,25.7623,11300.0
2011-12-23 12:30:00,40.53,40.59,40.53,40.58,26700.0,25.7623,25.8004,25.7623,25.794,26700.0
2011-12-23 12:35:00,40.57,40.58,40.55,40.55,12500.0,25.7877,25.794,25.775,25.775,12500.0
2011-12-23 12:40:00,40.55,40.56,40.55,40.56,4900.0,25.775,25.7813,25.775,25.7813,4900.0
2011-12-23 12:45:00,40.56,40.58,40.54,40.55,26700.0,25.7813,25.794,25.7686,25.775,26700.0
2011-12-23 12:50:00,40.55,40.56,40.54,40.56,7400.0,25.775,25.7813,25.7686,25.7813,7400.0
2011-12-23 12:55:00,40.55,40.56,40.54,40.55,13900.0,25.775,25.7813,25.7686,25.775,13900.0
2011-12-23 13:00:00,40.55,40.55,40.52,40.52,14700.0,25.775,25.775,25.7559,25.7559,14700.0
2011-12-23 13:05:00,40.52,40.54,40.52,40.54,21500.0,25.7559,25.7686,25.7559,25.7686,21500.0
2011-12-23 13:10:00,40.54,40.55,40.53,40.54,12500.0,25.7686,25.775,25.7623,25.7686,12500.0
2011-12-23 13:15:00,40.55,40.56,40.52,40.53,37800.0,25.775,25.7813,25.7559,25.7623,37800.0
2011-12-23 13:20:00,40.52,40.55,40.52,40.55,15500.0,25.7559,25.775,25.7559,25.775,15500.0
2011-12-23 13:25:00,40.55,40.55,40.54,40.54,12700.0,25.775,25.775,25.7686,25.7686,12700.0
2011-12-23 13:30:00,40.55,40.55,40.52,40.52,26800.0,25.775,25.775,25.7559,25.7559,26800.0
2011-12-23 13:35:00,40.52,40.52,40.49,40.51,25100.0,25.7559,25.7559,25.7368,25.7495,25100.0
2011-12-23 13:40:00,40.5,40.51,40.5,40.5,4700.0,25.7432,25.7495,25.7432,25.7432,4700.0
2011-12-23 13:45:00,40.51,40.54,40.5,40.53,20600.0,25.7495,25.7686,25.7432,25.7623,20600.0
2011-12-23 13:50:00,40.54,40.54,40.53,40.54,27200.0,25.7686,25.7686,25.7623,25.7686,27200.0
2011-12-23 13:55:00,40.54,40.54,40.52,40.53,32700.0,25.7686,25.7686,25.7559,25.7623,32700.0
2011-12-23 14:00:00,40.54,40.54,40.53,40.53,8600.0,25.7686,25.7686,25.7623,25.7623,8600.0
2011-12-23 14:05:00,40.53,40.54,40.52,40.53,16000.0,25.7623,25.7686,25.7559,25.7623,16000.0
2011-12-23 14:10:00,40.53,40.53,40.51,40.51,20300.0,25.7623,25.7623,25.7495,25.7495,20300.0
2011-12-23 14:15:00,40.52,40.52,40.51,40.51,46000.0,25.7559,25.7559,25.7495,25.7495,46000.0
2011-12-23 14:20:00,40.52,40.53,40.49,40.5,25600.0,25.7559,25.7623,25.7368,25.7432,25600.0
2011-12-23 14:25:00,40.5,40.5,40.48,40.49,8300.0,25.7432,25.7432,25.7305,25.7368,8300.0
2011-12-23 14:30:00,40.49,40.49,40.48,40.49,7500.0,25.7368,25.7368,25.7305,25.7368,7500.0
2011-12-23 14:35:00,40.49,40.49,40.47,40.48,8100.0,25.7368,25.7368,25.7241,25.7305,8100.0
2011-12-23 14:40:00,40.47,40.49,40.47,40.49,13100.0,25.7241,25.7368,25.7241,25.7368,13100.0
2011-12-23 14:45:00,40.49,40.5,40.48,40.49,13200.0,25.7368,25.7432,25.7305,25.7368,13200.0
2011-12-23 14:50:00,40.49,40.5,40.49,40.5,8300.0,25.7368,25.7432,25.7368,25.7432,8300.0
2011-12-23 14:55:00,40.49,40.5,40.48,40.48,12600.0,25.7368,25.7432,25.7305,25.7305,12600.0
2011-12-23 15:00:00,40.49,40.49,40.45,40.46,27900.0,25.7368,25.7368,25.7114,25.7178,27900.0
2011-12-23 15:05:00,40.46,40.47,40.46,40.46,10000.0,25.7178,25.7241,25.7178,25.7178,10000.0
2011-12-23 15:10:00,40.47,40.47,40.46,40.47,8000.0,25.7241,25.7241,25.7178,25.7241,8000.0
2011-12-23 15:15:00,40.47,40.47,40.46,40.47,7100.0,25.7241,25.7241,25.7178,25.7241,7100.0
2011-12-23 15:20:00,40.47,40.48,40.46,40.48,15600.0,25.7241,25.7305,25.7178,25.7305,15600.0
2011-12-23 15:25:00,40.47,40.48,40.47,40.47,10600.0,25.7241,25.7305,25.7241,25.7241,10600.0
2011-12-23 15:30:00,40.48,40.48,40.46,40.47,38600.0,25.7305,25.7305,25.7178,25.7241,38600.0
2011-12-23 15:35:00,40.47,40.47,40.46,40.46,17300.0,25.7241,25.7241,25.7178,25.7178,17300.0
2011-12-23 15:40:00,40.47,40.5,40.46,40.5,45900.0,25.7241,25.7432,25.7178,25.7432,45900.0
2011-12-23 15:45:00,40.5,40.5,40.48,40.48,47900.0,25.7432,25.7432,25.7305,25.7305,47900.0
2011-12-23 15:50:00,40.48,40.49,40.48,40.49,33600.0,25.7305,25.7368,25.7305,25.7368,33600.0
2011-12-23 15:55:00,40.48,40.56,40.48,40.56,176500.0,25.7305,25.7813,25.7305,25.7813,176500.0
2011-12-27 09:30:00,40.61,40.66,40.5,40.63,53100.0,25.8131,25.8449,25.7432,25.8258,53100.0
2011-12-27 09:35:00,40.63,40.65,40.59,40.65,41400.0,25.8258,25.8385,25.8004,25.8385,41400.0
2011-12-27 09:40:00,40.65,40.77,40.64,40.76,171900.0,25.8385,25.9148,25.8322,25.9085,171900.0
2011-12-27 09:45:00,40.76,40.8,40.72,40.75,95400.0,25.9085,25.9339,25.883,25.9021,95400.0
2011-12-27 09:50:00,40.75,40.77,40.74,40.74,40100.0,25.9021,25.9148,25.8957,25.8957,40100.0
2011-12-27 09:55:00,40.73,40.75,40.69,40.75,33500.0,25.8894,25.9021,25.864,25.9021,33500.0
2011-12-27 10:00:00,40.75,40.77,40.7,40.71,21700.0,25.9021,25.9148,25.8703,25.8767,21700.0
2011-12-27 10:05:00,40.7,40.72,40.68,40.7,17300.0,25.8703,25.883,25.8576,25.8703,17300.0
2011-12-27 10:10:00,40.7,40.71,40.67,40.68,19700.0,25.8703,25.8767,25.8512,25.8576,19700.0
2011-12-27 10:15:00,40.68,40.74,40.68,40.73,11900.0,25.8576,25.8957,25.8576,25.8894,11900.0
2011-12-27 10:20:00,40.72,40.75,40.72,40.73,16100.0,25.883,25.9021,25.883,25.8894,16100.0
2011-12-27 10:25:00,40.74,40.74,40.7,40.71,29300.0,25.8957,25.8957,25.8703,25.8767,29300.0
2011-12-27 10:30:00,40.72,40.72,40.69,40.69,9800.0,25.883,25.883,25.864,25.864,9800.0
2011-12-27 10:35:00,40.7,40.71,40.69,40.69,10500.0,25.8703,25.8767,25.864,25.864,10500.0
2011-12-27 10:40:00,40.69,40.71,40.69,40.71,15400.0,25.864,25.8767,25.864,25.8767,15400.0
2011-12-27 10:45:00,40.7,40.71,40.69,40.69,16300.0,25.8703,25.8767,25.864,25.864,16300.0
2011-12-27 10:50:00,40.69,40.71,40.69,40.7,22000.0,25.864,25.8767,25.864,25.8703,22000.0
2011-12-27 10:55:00,40.7,40.7,40.69,40.69,4600.0,25.8703,25.8703,25.864,25.864,4600.0
2011-12-27 11:00:00,40.69,40.7,40.69,40.7,9500.0,25.864,25.8703,25.864,25.8703,9500.0
2011-12-27 11:05:00,40.69,40.7,40.63,40.66,25000.0,25.864,25.8703,25.8258,25.8449,25000.0
2011-12-27 11:10:00,40.65,40.7,40.65,40.7,11800.0,25.8385,25.8703,25.8385,25.8703,11800.0
2011-12-27 11:15:00,40.7,40.7,40.65,40.65,7200.0,25.8703,25.8703,25.8385,25.8385,7200.0
2011-12-27 11:20:00,40.66,40.7,40.66,40.7,9200.0,25.8449,25.8703,25.8449,25.8703,9200.0
2011-12-27 11:25:00,40.7,40.7,40.66,40.66,9000.0,25.8703,25.8703,25.8449,25.8449,9000.0
2011-12-27 11:30:00,40.66,40.67,40.64,40.64,7100.0,25.8449,25.8512,25.8322,25.8322,7100.0
2011-12-27 11:35:00,40.63,40.64,40.63,40.64,4800.0,25.8258,25.8322,25.8258,25.8322,4800.0
2011-12-27 11:40:00,40.63,40.64,40.6,40.61,9700.0,25.8258,25.8322,25.8067,25.8131,9700.0
2011-12-27 11:45:00,40.6,40.61,40.6,40.6,14800.0,25.8067,25.8131,25.8067,25.8067,14800.0
2011-12-27 11:50:00,40.61,40.64,40.6,40.64,9100.0,25.8131,25.8322,25.8067,25.8322,9100.0
2011-12-27 11:55:00,40.63,40.66,40.63,40.65,19800.0,25.8258,25.8449,25.8258,25.8385,19800.0
2011-12-27 12:00:00,40.65,40.66,40.64,40.65,15000.0,25.8385,25.8449,25.8322,25.8385,15000.0
2011-12-27 12:05:00,40.65,40.66,40.64,40.66,6100.0,25.8385,25.8449,25.8322,25.8449,6100.0
2011-12-27 12:10:00,40.65,40.66,40.63,40.64,15000.0,25.8385,25.8449,25.8258,25.8322,15000.0
2011-12-27 12:15:00,40.63,40.65,40.63,40.65,7300.0,25.8258,25.8385,25.8258,25.8385,7300.0
2011-12-27 12:20:00,40.65,40.67,40.64,40.65,9400.0,25.8385,25.8512,25.8322,25.8385,9400.0
2011-12-27 12:25:00,40.66,40.66,40.63,40.64,19600.0,25.8449,25.8449,25.8258,25.8322,19600.0
2011-12-27 12:30:00,40.63,40.67,40.63,40.66,15600.0,25.8258,25.8512,25.8258,25.8449,15600.0
2011-12-27 12:35:00,40.66,40.67,40.66,40.66,14900.0,25.8449,25.8512,25.8449,25.8449,14900.0
2011-12-27 12:40:00,40.67,40.67,40.66,40.67,5700.0,25.8512,25.8512,25.8449,25.8512,5700.0
2011-12-27 12:45:00,40.66,40.67,40.66,40.66,5300.0,25.8449,25.8512,25.8449,25.8449,5300.0
2011-12-27 12:50:00,40.67,40.68,40.66,40.67,21500.0,25.8512,25.8576,25.8449,25.8512,21500.0
2011-12-27 12:55:00,40.67,40.68,40.66,40.66,12500.0,25.8512,25.8576,25.8449,25.8449,12500.0
2011-12-27 13:00:00,40.66,40.68,40.66,40.67,16900.0,25.8449,25.8576,25.8449,25.8512,16900.0
2011-12-27 13:05:00,40.66,40.68,40.66,40.67,7100.0,25.8449,25.8576,25.8449,25.8512,7100.0
2011-12-27 13:10:00,40.67,40.67,40.66,40.66,10600.0,25.8512,25.8512,25.8449,25.8449,10600.0
2011-12-27 13:15:00,40.67,40.67,40.66,40.67,16600.0,25.8512,25.8512,25.8449,25.8512,16600.0
2011-12-27 13:20:00,40.67,40.67,40.66,40.67,8600.0,25.8512,25.8512,25.8449,25.8512,8600.0
2011-12-27 13:25:00,40.67,40.68,40.66,40.67,17100.0,25.8512,25.8576,25.8449,25.8512,17100.0
2011-12-27 13:30:00,40.67,40.67,40.66,40.66,4500.0,25.8512,25.8512,25.8449,25.8449,4500.0
2011-12-27 13:35:00,40.67,40.67,40.64,40.66,30200.0,25.8512,25.8512,25.8322,25.8449,30200.0
2011-12-27 13:40:00,40.65,40.67,40.65,40.66,15500.0,25.8385,25.8512,25.8385,25.8449,15500.0
2011-12-27 13:45:00,40.67,40.67,40.66,40.66,10100.0,25.8512,25.8512,25.8449,25.8449,10100.0
2011-12-27 13:50:00,40.67,40.67,40.66,40.67,7600.0,25.8512,25.8512,25.8449,25.8512,7600.0
2011-12-27 13:55:00,40.66,40.66,40.65,40.65,12000.0,25.8449,25.8449,25.8385,25.8385,12000.0
2011-12-27 14:00:00,40.66,40.66,40.65,40.65,12900.0,25.8449,25.8449,25.8385,25.8385,12900.0
2011-12-27 14:05:00,40.66,40.67,40.65,40.67,8700.0,25.8449,25.8512,25.8385,25.8512,8700.0
2011-12-27 14:10:00,40.66,40.68,40.66,40.66,19000.0,25.8449,25.8576,25.8449,25.8449,19000.0
2011-12-27 14:15:00,40.67,40.68,40.66,40.66,17600.0,25.8512,25.8576,25.8449,25.8449,17600.0
2011-12-27 14:20:00,40.67,40.67,40.66,40.66,4700.0,25.8512,25.8512,25.8449,25.8449,4700.0
2011-12-27 14:25:00,40.66,40.67,40.64,40.64,17800.0,25.8449,25.8512,25.8322,25.8322,17800.0
2011-12-27 14:30:00,40.65,40.67,40.63,40.65,21300.0,25.8385,25.8512,25.8258,25.8385,21300.0
2011-12-27 14:35:00,40.66,40.66,40.64,40.66,8400.0,25.8449,25.8449,25.8322,25.8449,8400.0
2011-12-27 14:40:00,40.66,40.67,40.65,40.66,22700.0,25.8449,25.8512,25.8385,25.8449,22700.0
2011-12-27 14:45:00,40.67,40.67,40.65,40.65,24200.0,25.8512,25.8512,25.8385,25.8385,24200.0
2011-12-27 14:50:00,40.66,40.67,40.65,40.66,30400.0,25.8449,25.8512,25.8385,25.8449,30400.0
2011-12-27 14:55:00,40.66,40.67,40.65,40.66,21800.0,25.8449,25.8512,25.8385,25.8449,21800.0
2011-12-27 15:00:00,40.66,40.67,40.66,40.67,11100.0,25.8449,25.8512,25.8449,25.8512,11100.0
2011-12-27 15:05:00,40.66,40.67,40.66,40.66,8500.0,25.8449,25.8512,25.8449,25.8449,8500.0
2011-12-27 15:10:00,40.66,40.67,40.66,40.67,7300.0,25.8449,25.8512,25.8449,25.8512,7300.0
2011-12-27 15:15:00,40.67,40.67,40.66,40.67,9200.0,25.8512,25.8512,25.8449,25.8512,9200.0
2011-12-27 15:20:00,40.66,40.67,40.64,40.66,37600.0,25.8449,25.8512,25.8322,25.8449,37600.0
2011-12-27 15:25:00,40.66,40.67,40.65,40.67,32700.0,25.8449,25.8512,25.8385,25.8512,32700.0
2011-12-27 15:30:00,40.67,40.68,40.66,40.66,42300.0,25.8512,25.8576,25.8449,25.8449,42300.0
2011-12-27 15:35:00,40.66,40.66,40.63,40.65,44400.0,25.8449,25.8449,25.8258,25.8385,44400.0
2011-12-27 15:40:00,40.65,40.66,40.63,40.65,47800.0,25.8385,25.8449,25.8258,25.8385,47800.0
2011-12-27 15:45:00,40.65,40.65,40.64,40.65,29200.0,25.8385,25.8385,25.8322,25.8385,29200.0
2011-12-27 15:50:00,40.65,40.65,40.64,40.65,22700.0,25.8385,25.8385,25.8322,25.8385,22700.0
2011-12-27 15:55:00,40.65,40.65,40.62,40.63,139000.0,25.8385,25.8385,25.8195,25.8258,139000.0
2011-12-28 09:30:00,40.67,40.69,40.52,40.55,42100.0,25.8512,25.864,25.7559,25.775,42100.0
2011-12-28 09:35:00,40.56,40.67,40.5,40.58,48000.0,25.7813,25.8512,25.7432,25.794,48000.0
2011-12-28 09:40:00,40.59,40.64,40.53,40.6,28400.0,25.8004,25.8322,25.7623,25.8067,28400.0
2011-12-28 09:45:00,40.59,40.59,40.51,40.52,46500.0,25.8004,25.8004,25.7495,25.7559,46500.0
2011-12-28 09:50:00,40.51,40.54,40.49,40.51,38700.0,25.7495,25.7686,25.7368,25.7495,38700.0
2011-12-28 09:55:00,40.5,40.52,40.47,40.52,22300.0,25.7432,25.7559,25.7241,25.7559,22300.0
2011-12-28 10:00:00,40.52,40.53,40.47,40.49,39700.0,25.7559,25.7623,25.7241,25.7368,39700.0
2011-12-28 10:05:00,40.49,40.5,40.46,40.49,22200.0,25.7368,25.7432,25.7178,25.7368,22200.0
2011-12-28 10:10:00,40.49,40.56,40.49,40.53,28600.0,25.7368,25.7813,25.7368,25.7623,28600.0
2011-12-28 10:15:00,40.54,40.55,40.49,40.51,25500.0,25.7686,25.775,25.7368,25.7495,25500.0
2011-12-28 10:20:00,40.51,40.53,40.48,40.49,33800.0,25.7495,25.7623,25.7305,25.7368,33800.0
2011-12-28 10:25:00,40.49,40.55,40.49,40.55,29400.0,25.7368,25.775,25.7368,25.775,29400.0
2011-12-28 10:30:00,40.55,40.61,40.54,40.58,43300.0,25.775,25.8131,25.7686,25.794,43300.0
2011-12-28 10:35:00,40.58,40.59,40.54,40.57,20700.0,25.794,25.8004,25.7686,25.7877,20700.0
2011-12-28 10:40:00,40.57,40.6,40.57,40.59,23100.0,25.7877,25.8067,25.7877,25.8004,23100.0
2011-12-28 10:45:00,40.58,40.6,40.57,40.57,10200.0,25.794,25.8067,25.7877,25.7877,10200.0
2011-12-28 10:50:00,40.57,40.58,40.57,40.57,3500.0,25.7877,25.794,25.7877,25.7877,3500.0
2011-12-28 10:55:00,40.58,40.59,40.55,40.55,15500.0,25.794,25.8004,25.775,25.775,15500.0
2011-12-28 11:00:00,40.55,40.56,40.51,40.53,13800.0,25.775,25.7813,25.7495,25.7623,13800.0
2011-12-28 11:05:00,40.52,40.56,40.51,40.55,12000.0,25.7559,25.7813,25.7495,25.775,12000.0
2011-12-28 11:10:00,40.56,40.57,40.54,40.54,15800.0,25.7813,25.7877,25.7686,25.7686,15800.0
2011-12-28 11:15:00,40.55,40.56,40.53,40.56,25100.0,25.775,25.7813,25.7623,25.7813,25100.0
2011-12-28 11:20:00,40.56,40.57,40.52,40.55,7700.0,25.7813,25.7877,25.7559,25.775,7700.0
2011-12-28 11:25:00,40.55,40.56,40.53,40.53,9100.0,25.775,25.7813,25.7623,25.7623,9100.0
2011-12-28 11:30:00,40.54,40.55,40.52,40.54,8600.0,25.7686,25.775,25.7559,25.7686,8600.0
2011-12-28 11:35:00,40.54,40.55,40.5,40.51,15200.0,25.7686,25.775,25.7432,25.7495,15200.0
2011-12-28 11:40:00,40.5,40.52,40.49,40.51,38800.0,25.7432,25.7559,25.7368,25.7495,38800.0
2011-12-28 11:45:00,40.51,40.52,40.5,40.51,7600.0,25.7495,25.7559,25.7432,25.7495,7600.0
2011-12-28 11:50:00,40.52,40.53,40.51,40.52,6200.0,25.7559,25.7623,25.7495,25.7559,6200.0
2011-12-28 11:55:00,40.52,40.52,40.48,40.49,16800.0,25.7559,25.7559,25.7305,25.7368,16800.0
2011-12-28 12:00:00,40.49,40.49,40.48,40.48,3600.0,25.7368,25.7368,25.7305,25.7305,3600.0
2011-12-28 12:05:00,40.49,40.49,40.45,40.47,16900.0,25.7368,25.7368,25.7114,25.7241,16900.0
2011-12-28 12:10:00,40.46,40.49,40.46,40.48,5800.0,25.7178,25.7368,25.7178,25.7305,5800.0
2011-12-28 12:15:00,40.48,40.5,40.47,40.5,4900.0,25.7305,25.7432,25.7241,25.7432,4900.0
2011-12-28 12:20:00,40.49,40.49,40.47,40.48,8600.0,25.7368,25.7368,25.7241,25.7305,8600.0
2011-12-28 12:25:00,40.48,40.49,40.47,40.49,5600.0,25.7305,25.7368,25.7241,25.7368,5600.0
2011-12-28 12:30:00,40.48,40.49,40.48,40.48,10400.0,25.7305,25.7368,25.7305,25.7305,10400.0
2011-12-28 12:35:00,40.49,40.49,40.45,40.47,11300.0,25.7368,25.7368,25.7114,25.7241,11300.0
2011-12-28 12:40:00,40.47,40.48,40.45,40.46,5900.0,25.7241,25.7305,25.7114,25.7178,5900.0
2011-12-28 12:45:00,40.46,40.47,40.45,40.47,5100.0,25.7178,25.7241,25.7114,25.7241,5100.0
2011-12-28 12:50:00,40.46,40.47,40.44,40.44,16900.0,25.7178,25.7241,25.705,25.705,16900.0
2011-12-28 12:55:00,40.44,40.45,40.43,40.44,22800.0,25.705,25.7114,25.6987,25.705,22800.0
2011-12-28 13:00:00,40.44,40.45,40.43,40.44,18400.0,25.705,25.7114,25.6987,25.705,18400.0
2011-12-28 13:05:00,40.44,40.45,40.43,40.44,20400.0,25.705,25.7114,25.6987,25.705,20400.0
2011-12-28 13:10:00,40.45,40.45,40.43,40.44,4200.0,25.7114,25.7114,25.6987,25.705,4200.0
2011-12-28 13:15:00,40.44,40.47,40.44,40.46,8400.0,25.705,25.7241,25.705,25.7178,8400.0
2011-12-28 13:20:00,40.45,40.46,40.44,40.44,11300.0,25.7114,25.7178,25.705,25.705,11300.0
2011-12-28 13:25:00,40.44,40.46,40.44,40.46,9100.0,25.705,25.7178,25.705,25.7178,9100.0
2011-12-28 13:30:00,40.47,40.49,40.46,40.47,8600.0,25.7241,25.7368,25.7178,25.7241,8600.0
2011-12-28 13:35:00,40.46,40.48,40.46,40.46,10900.0,25.7178,25.7305,25.7178,25.7178,10900.0
2011-12-28 13:40:00,40.47,40.49,40.47,40.49,6400.0,25.7241,25.7368,25.7241,25.7368,6400.0
2011-12-28 13:45:00,40.49,40.5,40.48,40.48,10100.0,25.7368,25.7432,25.7305,25.7305,10100.0
2011-12-28 13:50:00,40.48,40.49,40.48,40.49,3900.0,25.7305,25.7368,25.7305,25.7368,3900.0
2011-12-28 13:55:00,40.49,40.5,40.49,40.5,10400.0,25.7368,25.7432,25.7368,25.7432,10400.0
2011-12-28 14:00:00,40.49,40.5,40.49,40.5,3600.0,25.7368,25.7432,25.7368,25.7432,3600.0
2011-12-28 14:05:00,40.49,40.51,40.48,40.48,21300.0,25.7368,25.7495,25.7305,25.7305,21300.0
2011-12-28 14:10:00,40.49,40.5,40.45,40.5,39000.0,25.7368,25.7432,25.7114,25.7432,39000.0
2011-12-28 14:15:00,40.5,40.51,40.49,40.5,14400.0,25.7432,25.7495,25.7368,25.7432,14400.0
2011-12-28 14:20:00,40.51,40.52,40.5,40.52,12400.0,25.7495,25.7559,25.7432,25.7559,12400.0
2011-12-28 14:25:00,40.52,40.52,40.5,40.51,14900.0,25.7559,25.7559,25.7432,25.7495,14900.0
2011-12-28 14:30:00,40.52,40.52,40.49,40.5,21500.0,25.7559,25.7559,25.7368,25.7432,21500.0
2011-12-28 14:35:00,40.5,40.51,40.49,40.5,20700.0,25.7432,25.7495,25.7368,25.7432,20700.0
2011-12-28 14:40:00,40.5,40.5,40.49,40.49,10700.0,25.7432,25.7432,25.7368,25.7368,10700.0
2011-12-28 14:45:00,40.5,40.5,40.49,40.5,6500.0,25.7432,25.7432,25.7368,25.7432,6500.0
2011-12-28 14:50:00,40.5,40.51,40.49,40.51,4900.0,25.7432,25.7495,25.7368,25.7495,4900.0
2011-12-28 14:55:00,40.51,40.51,40.5,40.51,5200.0,25.7495,25.7495,25.7432,25.7495,5200.0
2011-12-28 15:00:00,40.51,40.51,40.5,40.51,12100.0,25.7495,25.7495,25.7432,25.7495,12100.0
2011-12-28 15:05:00,40.5,40.51,40.5,40.51,6100.0,25.7432,25.7495,25.7432,25.7495,6100.0
2011-12-28 15:10:00,40.5,40.51,40.49,40.49,8200.0,25.7432,25.7495,25.7368,25.7368,8200.0
2011-12-28 15:15:00,40.49,40.49,40.43,40.45,25000.0,25.7368,25.7368,25.6987,25.7114,25000.0
2011-12-28 15:20:00,40.44,40.47,40.44,40.47,13000.0,25.705,25.7241,25.705,25.7241,13000.0
2011-12-28 15:25:00,40.47,40.47,40.43,40.44,17300.0,25.7241,25.7241,25.6987,25.705,17300.0
2011-12-28 15:30:00,40.44,40.47,40.43,40.46,21900.0,25.705,25.7241,25.6987,25.7178,21900.0
2011-12-28 15:35:00,40.47,40.48,40.46,40.47,15900.0,25.7241,25.7305,25.7178,25.7241,15900.0
2011-12-28 15:40:00,40.47,40.47,40.46,40.46,19900.0,25.7241,25.7241,25.7178,25.7178,19900.0
2011-12-28 15:45:00,40.46,40.46,40.43,40.45,37400.0,25.7178,25.7178,25.6987,25.7114,37400.0
2011-12-28 15:50:00,40.45,40.46,40.43,40.44,67500.0,25.7114,25.7178,25.6987,25.705,67500.0
2011-12-28 15:55:00,40.44,40.46,40.42,40.45,108700.0,25.705,25.7178,25.6923,25.7114,108700.0
2011-12-29 09:30:00,40.59,40.6,40.51,40.51,50600.0,25.8004,25.8067,25.7495,25.7495,50600.0
2011-12-29 09:35:00,40.52,40.54,40.5,40.54,14600.0,25.7559,25.7686,25.7432,25.7686,14600.0
2011-12-29 09:40:00,40.53,40.55,40.51,40.53,13800.0,25.7623,25.775,25.7495,25.7623,13800.0
2011-12-29 09:45:00,40.55,40.6,40.55,40.58,11600.0,25.775,25.8067,25.775,25.794,11600.0
2011-12-29 09:50:00,40.57,40.61,40.54,40.61,18100.0,25.7877,25.8131,25.7686,25.8131,18100.0
2011-12-29 09:55:00,40.61,40.64,40.58,40.59,20200.0,25.8131,25.8322,25.794,25.8004,20200.0
2011-12-29 10:00:00,40.59,40.64,40.59,40.62,33600.0,25.8004,25.8322,25.8004,25.8195,33600.0
2011-12-29 10:05:00,40.63,40.64,40.55,40.58,52400.0,25.8258,25.8322,25.775,25.794,52400.0
2011-12-29 10:10:00,40.57,40.57,40.51,40.53,24500.0,25.7877,25.7877,25.7495,25.7623,24500.0
2011-12-29 10:15:00,40.53,40.54,40.48,40.51,24800.0,25.7623,25.7686,25.7305,25.7495,24800.0
2011-12-29 10:20:00,40.5,40.51,40.49,40.5,15700.0,25.7432,25.7495,25.7368,25.7432,15700.0
2011-12-29 10:25:00,40.5,40.52,40.49,40.51,19500.0,25.7432,25.7559,25.7368,25.7495,19500.0
2011-12-29 10:30:00,40.5,40.52,40.5,40.51,16400.0,25.7432,25.7559,25.7432,25.7495,16400.0
2011-12-29 10:35:00,40.51,40.56,40.5,40.56,17300.0,25.7495,25.7813,25.7432,25.7813,17300.0
2011-12-29 10:40:00,40.55,40.61,40.55,40.61,19800.0,25.775,25.8131,25.775,25.8131,19800.0
2011-12-29 10:45:00,40.6,40.64,40.58,40.64,10300.0,25.8067,25.8322,25.794,25.8322,10300.0
2011-12-29 10:50:00,40.64,40.67,40.63,40.67,12900.0,25.8322,25.8512,25.8258,25.8512,12900.0
2011-12-29 10:55:00,40.66,40.68,40.64,40.64,24000.0,25.8449,25.8576,25.8322,25.8322,24000.0
2011-12-29 11:00:00,40.64,40.65,40.6,40.61,25600.0,25.8322,25.8385,25.8067,25.8131,25600.0
2011-12-29 11:05:00,40.61,40.61,40.56,40.56,9900.0,25.8131,25.8131,25.7813,25.7813,9900.0
2011-12-29 11:10:00,40.56,40.61,40.55,40.61,17600.0,25.7813,25.8131,25.775,25.8131,17600.0
2011-12-29 11:15:00,40.6,40.61,40.57,40.59,7700.0,25.8067,25.8131,25.7877,25.8004,7700.0
2011-12-29 11:20:00,40.58,40.59,40.55,40.55,18500.0,25.794,25.8004,25.775,25.775,18500.0
2011-12-29 11:25:00,40.56,40.57,40.54,40.55,22200.0,25.7813,25.7877,25.7686,25.775,22200.0
2011-12-29 11:30:00,40.54,40.6,40.54,40.59,31100.0,25.7686,25.8067,25.7686,25.8004,31100.0
2011-12-29 11:35:00,40.59,40.6,40.58,40.59,19300.0,25.8004,25.8067,25.794,25.8004,19300.0
2011-12-29 11:40:00,40.58,40.6,40.56,40.56,27200.0,25.794,25.8067,25.7813,25.7813,27200.0
2011-12-29 11:45:00,40.57,40.58,40.57,40.57,9000.0,25.7877,25.794,25.7877,25.7877,9000.0
2011-12-29 11:50:00,40.58,40.61,40.57,40.6,16300.0,25.794,25.8131,25.7877,25.8067,16300.0
2011-12-29 11:55:00,40.59,40.61,40.59,40.61,22700.0,25.8004,25.8131,25.8004,25.8131,22700.0
2011-12-29 12:00:00,40.62,40.62,40.58,40.58,18200.0,25.8195,25.8195,25.794,25.794,18200.0
2011-12-29 12:05:00,40.58,40.62,40.58,40.59,16800.0,25.794,25.8195,25.794,25.8004,16800.0
2011-12-29 12:10:00,40.6,40.61,40.54,40.55,78100.0,25.8067,25.8131,25.7686,25.775,78100.0
2011-12-29 12:15:00,40.56,40.58,40.55,40.58,32600.0,25.7813,25.794,25.775,25.794,32600.0
2011-12-29 12:20:00,40.59,40.63,40.59,40.62,16300.0,25.8004,25.8258,25.8004,25.8195,16300.0
2011-12-29 12:25:00,40.62,40.64,40.59,40.64,64400.0,25.8195,25.8322,25.8004,25.8322,64400.0
2011-12-29 12:30:00,40.63,40.63,40.6,40.6,11700.0,25.8258,25.8258,25.8067,25.8067,11700.0
2011-12-29 12:35:00,40.59,40.6,40.58,40.59,8900.0,25.8004,25.8067,25.794,25.8004,8900.0
2011-12-29 12:40:00,40.59,40.6,40.58,40.58,4300.0,25.8004,25.8067,25.794,25.794,4300.0
2011-12-29 12:45:00,40.58,40.61,40.58,40.59,16100.0,25.794,25.8131,25.794,25.8004,16100.0
2011-12-29 12:50:00,40.59,40.61,40.59,40.61,4500.0,25.8004,25.8131,25.8004,25.8131,4500.0
2011-12-29 12:55:00,40.61,40.61,40.6,40.6,2600.0,25.8131,25.8131,25.8067,25.8067,2600.0
2011-12-29 13:00:00,40.6,40.61,40.59,40.59,13900.0,25.8067,25.8131,25.8004,25.8004,13900.0
2011-12-29 13:05:00,40.6,40.61,40.59,40.6,12400.0,25.8067,25.8131,25.8004,25.8067,12400.0
2011-12-29 13:10:00,40.6,40.61,40.6,40.61,17700.0,25.8067,25.8131,25.8067,25.8131,17700.0
2011-12-29 13:15:00,40.61,40.61,40.57,40.57,8200.0,25.8131,25.8131,25.7877,25.7877,8200.0
2011-12-29 13:20:00,40.58,40.58,40.56,40.57,9800.0,25.794,25.794,25.7813,25.7877,9800.0
2011-12-29 13:25:00,40.57,40.59,40.56,40.58,8900.0,25.7877,25.8004,25.7813,25.794,8900.0
2011-12-29 13:30:00,40.58,40.59,40.57,40.59,15100.0,25.794,25.8004,25.7877,25.8004,15100.0
2011-12-29 13:35:00,40.59,40.61,40.58,40.61,11500.0,25.8004,25.8131,25.794,25.8131,11500.0
2011-12-29 13:40:00,40.61,40.62,40.59,40.61,23600.0,25.8131,25.8195,25.8004,25.8131,23600.0
2011-12-29 13:45:00,40.61,40.62,40.6,40.62,7300.0,25.8131,25.8195,25.8067,25.8195,7300.0
2011-12-29 13:50:00,40.61,40.65,40.6,40.65,19400.0,25.8131,25.8385,25.8067,25.8385,19400.0
2011-12-29 13:55:00,40.65,40.66,40.64,40.66,10500.0,25.8385,25.8449,25.8322,25.8449,10500.0
2011-12-29 14:00:00,40.66,40.68,40.64,40.65,9000.0,25.8449,25.8576,25.8322,25.8385,9000.0
2011-12-29 14:05:00,40.65,40.65,40.64,40.64,5200.0,25.8385,25.8385,25.8322,25.8322,5200.0
2011-12-29 14:10:00,40.64,40.65,40.64,40.65,5000.0,25.8322,25.8385,25.8322,25.8385,5000.0
2011-12-29 14:15:00,40.64,40.65,40.64,40.64,5800.0,25.8322,25.8385,25.8322,25.8322,5800.0
2011-12-29 14:20:00,40.64,40.66,40.64,40.66,14000.0,25.8322,25.8449,25.8322,25.8449,14000.0
2011-12-29 14:25:00,40.65,40.66,40.65,40.65,7400.0,25.8385,25.8449,25.8385,25.8385,7400.0
2011-12-29 14:30:00,40.66,40.66,40.65,40.66,7300.0,25.8449,25.8449,25.8385,25.8449,7300.0
2011-12-29 14:35:00,40.66,40.66,40.65,40.65,7500.0,25.8449,25.8449,25.8385,25.8385,7500.0
2011-12-29 14:40:00,40.66,40.66,40.64,40.64,15100.0,25.8449,25.8449,25.8322,25.8322,15100.0
2011-12-29 14:45:00,40.64,40.65,40.64,40.65,6300.0,25.8322,25.8385,25.8322,25.8385,6300.0
2011-12-29 14:50:00,40.65,40.65,40.64,40.64,5900.0,25.8385,25.8385,25.8322,25.8322,5900.0
2011-12-29 14:55:00,40.65,40.65,40.64,40.65,10100.0,25.8385,25.8385,25.8322,25.8385,10100.0
2011-12-29 15:00:00,40.65,40.66,40.64,40.65,25400.0,25.8385,25.8449,25.8322,25.8385,25400.0
2011-12-29 15:05:00,40.64,40.65,40.63,40.65,33700.0,25.8322,25.8385,25.8258,25.8385,33700.0
2011-12-29 15:10:00,40.64,40.66,40.64,40.65,17400.0,25.8322,25.8449,25.8322,25.8385,17400.0
2011-12-29 15:15:00,40.66,40.66,40.65,40.66,26200.0,25.8449,25.8449,25.8385,25.8449,26200.0
2011-12-29 15:20:00,40.66,40.67,40.65,40.67,18000.0,25.8449,25.8512,25.8385,25.8512,18000.0
2011-12-29 15:25:00,40.66,40.67,40.66,40.67,16900.0,25.8449,25.8512,25.8449,25.8512,16900.0
2011-12-29 15:30:00,40.67,40.67,40.64,40.65,50500.0,25.8512,25.8512,25.8322,25.8385,50500.0
2011-12-29 15:35:00,40.65,40.66,40.64,40.66,58000.0,25.8385,25.8449,25.8322,25.8449,58000.0
2011-12-29 15:40:00,40.66,40.67,40.65,40.67,60700.0,25.8449,25.8512,25.8385,25.8512,60700.0
2011-12-29 15:45:00,40.67,40.7,40.67,40.69,46500.0,25.8512,25.8703,25.8512,25.864,46500.0
2011-12-29 15:50:00,40.69,40.69,40.68,40.69,28900.0,25.864,25.864,25.8576,25.864,28900.0
2011-12-29 15:55:00,40.69,40.69,40.63,40.64,331400.0,25.864,25.864,25.8258,25.8322,331400.0
2011-12-30 09:30:00,40.46,40.53,40.39,40.48,108300.0,25.7178,25.7623,25.6733,25.7305,108300.0
2011-12-30 09:35:00,40.48,40.54,40.43,40.43,21200.0,25.7305,25.7686,25.6987,25.6987,21200.0
2011-12-30 09:40:00,40.43,40.48,40.41,40.44,30400.0,25.6987,25.7305,25.686,25.705,30400.0
2011-12-30 09:45:00,40.43,40.45,40.41,40.42,29200.0,25.6987,25.7114,25.686,25.6923,29200.0
2011-12-30 09:50:00,40.42,40.49,40.41,40.47,50900.0,25.6923,25.7368,25.686,25.7241,50900.0
2011-12-30 09:55:00,40.48,40.5,40.47,40.5,8400.0,25.7305,25.7432,25.7241,25.7432,8400.0
2011-12-30 10:00:00,40.49,40.53,40.49,40.52,33200.0,25.7368,25.7623,25.7368,25.7559,33200.0
2011-12-30 10:05:00,40.52,40.52,40.49,40.5,18500.0,25.7559,25.7559,25.7368,25.7432,18500.0
2011-12-30 10:10:00,40.49,40.5,40.49,40.49,7700.0,25.7368,25.7432,25.7368,25.7368,7700.0
2011-12-30 10:15:00,40.5,40.5,40.47,40.48,18000.0,25.7432,25.7432,25.7241,25.7305,18000.0
2011-12-30 10:20:00,40.48,40.5,40.44,40.49,39600.0,25.7305,25.7432,25.705,25.7368,39600.0
2011-12-30 10:25:00,40.49,40.5,40.48,40.49,6200.0,25.7368,25.7432,25.7305,25.7368,6200.0
2011-12-30 10:30:00,40.5,40.5,40.45,40.46,9000.0,25.7432,25.7432,25.7114,25.7178,9000.0
2011-12-30 10:35:00,40.45,40.48,40.44,40.45,26100.0,25.7114,25.7305,25.705,25.7114,26100.0
2011-12-30 10:40:00,40.45,40.48,40.45,40.45,16200.0,25.7114,25.7305,25.7114,25.7114,16200.0
2011-12-30 10:45:00,40.46,40.47,40.45,40.46,8700.0,25.7178,25.7241,25.7114,25.7178,8700.0
2011-12-30 10:50:00,40.46,40.47,40.46,40.47,4700.0,25.7178,25.7241,25.7178,25.7241,4700.0
2011-12-30 10:55:00,40.46,40.47,40.44,40.45,8400.0,25.7178,25.7241,25.705,25.7114,8400.0
2011-12-30 11:00:00,40.45,40.46,40.45,40.46,14200.0,25.7114,25.7178,25.7114,25.7178,14200.0
2011-12-30 11:05:00,40.46,40.46,40.45,40.46,25200.0,25.7178,25.7178,25.7114,25.7178,25200.0
2011-12-30 11:10:00,40.45,40.46,40.45,40.45,7400.0,25.7114,25.7178,25.7114,25.7114,7400.0
2011-12-30 11:15:00,40.45,40.46,40.45,40.46,12900.0,25.7114,25.7178,25.7114,25.7178,12900.0
2011-12-30 11:20:00,40.45,40.47,40.45,40.46,21400.0,25.7114,25.7241,25.7114,25.7178,21400.0
2011-12-30 11:25:00,40.46,40.47,40.45,40.45,27900.0,25.7178,25.7241,25.7114,25.7114,27900.0
2011-12-30 11:30:00,40.45,40.46,40.45,40.45,3800.0,25.7114,25.7178,25.7114,25.7114,3800.0
2011-12-30 11:35:00,40.45,40.47,40.44,40.47,44400.0,25.7114,25.7241,25.705,25.7241,44400.0
2011-12-30 11:40:00,40.46,40.47,40.45,40.45,9400.0,25.7178,25.7241,25.7114,25.7114,9400.0
2011-12-30 11:45:00,40.45,40.46,40.43,40.43,8900.0,25.7114,25.7178,25.6987,25.6987,8900.0
2011-12-30 11:50:00,40.44,40.44,40.42,40.42,11100.0,25.705,25.705,25.6923,25.6923,11100.0
2011-12-30 11:55:00,40.43,40.44,40.42,40.43,10300.0,25.6987,25.705,25.6923,25.6987,10300.0
2011-12-30 12:00:00,40.42,40.44,40.42,40.43,8400.0,25.6923,25.705,25.6923,25.6987,8400.0
2011-12-30 12:05:00,40.43,40.45,40.42,40.45,12400.0,25.6987,25.7114,25.6923,25.7114,12400.0
2011-12-30 12:10:00,40.45,40.45,40.42,40.42,10900.0,25.7114,25.7114,25.6923,25.6923,10900.0
2011-12-30 12:15:00,40.42,40.43,40.4,40.41,16700.0,25.6923,25.6987,25.6796,25.686,16700.0
2011-12-30 12:20:00,40.41,40.41,40.38,40.38,6600.0,25.686,25.686,25.6669,25.6669,6600.0
2011-12-30 12:25:00,40.38,40.41,40.38,40.41,30400.0,25.6669,25.686,25.6669,25.686,30400.0
2011-12-30 12:30:00,40.41,40.42,40.4,40.41,27200.0,25.686,25.6923,25.6796,25.686,27200.0
2011-12-30 12:35:00,40.41,40.42,40.4,40.4,8400.0,25.686,25.6923,25.6796,25.6796,8400.0
2011-12-30 12:40:00,40.4,40.41,40.4,40.4,5700.0,25.6796,25.686,25.6796,25.6796,5700.0
2011-12-30 12:45:00,40.41,40.41,40.4,40.4,5300.0,25.686,25.686,25.6796,25.6796,5300.0
2011-12-30 12:50:00,40.41,40.41,40.39,40.39,8800.0,25.686,25.686,25.6733,25.6733,8800.0
2011-12-30 12:55:00,40.39,40.4,40.38,40.38,6200.0,25.6733,25.6796,25.6669,25.6669,6200.0
2011-12-30 13:00:00,40.38,40.4,40.38,40.38,16500.0,25.6669,25.6796,25.6669,25.6669,16500.0
2011-12-30 13:05:00,40.39,40.4,40.38,40.4,3500.0,25.6733,25.6796,25.6669,25.6796,3500.0
2011-12-30 13:10:00,40.4,40.42,40.4,40.42,12500.0,25.6796,25.6923,25.6796,25.6923,12500.0
2011-12-30 13:15:00,40.41,40.42,40.4,40.41,12100.0,25.686,25.6923,25.6796,25.686,12100.0
2011-12-30 13:20:00,40.41,40.42,40.4,40.4,6800.0,25.686,25.6923,25.6796,25.6796,6800.0
2011-12-30 13:25:00,40.4,40.41,40.38,40.39,7600.0,25.6796,25.686,25.6669,25.6733,7600.0
2011-12-30 13:30:00,40.39,40.39,40.38,40.39,9300.0,25.6733,25.6733,25.6669,25.6733,9300.0
2011-12-30 13:35:00,40.38,40.4,40.38,40.39,6500.0,25.6669,25.6796,25.6669,25.6733,6500.0
2011-12-30 13:40:00,40.39,40.39,40.38,40.39,2200.0,25.6733,25.6733,25.6669,25.6733,2200.0
2011-12-30 13:45:00,40.39,40.39,40.38,40.38,4900.0,25.6733,25.6733,25.6669,25.6669,4900.0
2011-12-30 13:50:00,40.38,40.39,40.38,40.39,17700.0,25.6669,25.6733,25.6669,25.6733,17700.0
2011-12-30 13:55:00,40.38,40.39,40.38,40.38,5600.0,25.6669,25.6733,25.6669,25.6669,5600.0
2011-12-30 14:00:00,40.38,40.41,40.37,40.4,8900.0,25.6669,25.686,25.6606,25.6796,8900.0
2011-12-30 14:05:00,40.41,40.42,40.4,40.42,4200.0,25.686,25.6923,25.6796,25.6923,4200.0
2011-12-30 14:10:00,40.42,40.43,40.41,40.42,21500.0,25.6923,25.6987,25.686,25.6923,21500.0
2011-12-30 14:15:00,40.41,40.44,40.4,40.44,41300.0,25.686,25.705,25.6796,25.705,41300.0
2011-12-30 14:20:00,40.44,40.44,40.39,40.4,14800.0,25.705,25.705,25.6733,25.6796,14800.0
2011-12-30 14:25:00,40.39,40.4,40.39,40.4,4200.0,25.6733,25.6796,25.6733,25.6796,4200.0
2011-12-30 14:30:00,40.4,40.4,40.39,40.4,2700.0,25.6796,25.6796,25.6733,25.6796,2700.0
2011-12-30 14:35:00,40.4,40.4,40.39,40.4,8800.0,25.6796,25.6796,25.6733,25.6796,8800.0
2011-12-30 14:40:00,40.39,40.41,40.39,40.41,15100.0,25.6733,25.686,25.6733,25.686,15100.0
2011-12-30 14:45:00,40.41,40.42,40.41,40.42,10900.0,25.686,25.6923,25.686,25.6923,10900.0
2011-12-30 14:50:00,40.41,40.42,40.4,40.41,7900.0,25.686,25.6923,25.6796,25.686,7900.0
2011-12-30 14:55:00,40.41,40.42,40.4,40.41,16000.0,25.686,25.6923,25.6796,25.686,16000.0
2011-12-30 15:00:00,40.41,40.48,40.41,40.48,42300.0,25.686,25.7305,25.686,25.7305,42300.0
2011-12-30 15:05:00,40.48,40.48,40.47,40.48,12800.0,25.7305,25.7305,25.7241,25.7305,12800.0
2011-12-30 15:10:00,40.47,40.48,40.44,40.45,23600.0,25.7241,25.7305,25.705,25.7114,23600.0
2011-12-30 15:15:00,40.46,40.47,40.45,40.47,9700.0,25.7178,25.7241,25.7114,25.7241,9700.0
2011-12-30 15:20:00,40.47,40.49,40.46,40.49,18800.0,25.7241,25.7368,25.7178,25.7368,18800.0
2011-12-30 15:25:00,40.48,40.49,40.47,40.49,25900.0,25.7305,25.7368,25.7241,25.7368,25900.0
2011-12-30 15:30:00,40.48,40.5,40.48,40.5,36200.0,25.7305,25.7432,25.7305,25.7432,36200.0
2011-12-30 15:35:00,40.5,40.5,40.47,40.47,23700.0,25.7432,25.7432,25.7241,25.7241,23700.0
2011-12-30 15:40:00,40.47,40.48,40.47,40.47,18300.0,25.7241,25.7305,25.7241,25.7241,18300.0
2011-12-30 15:45:00,40.47,40.48,40.45,40.48,55100.0,25.7241,25.7305,25.7114,25.7305,55100.0
2011-12-30 15:50:00,40.48,40.48,40.46,40.47,101400.0,25.7305,25.7305,25.7178,25.7241,101400.0
2011-12-30 15:55:00,40.48,40.48,40.41,40.42,143500.0,25.7305,25.7305,25.686,25.6923,143500.0
2012-01-03 09:30:00,40.59,40.59,40.42,40.49,160100.0,25.8004,25.8004,25.6923,25.7368,160100.0
2012-01-03 09:35:00,40.51,40.65,40.51,40.6,53800.0,25.7495,25.8385,25.7495,25.8067,53800.0
2012-01-03 09:40:00,40.6,40.67,40.6,40.63,53500.0,25.8067,25.8512,25.8067,25.8258,53500.0
2012-01-03 09:45:00,40.63,40.67,40.61,40.64,37500.0,25.8258,25.8512,25.8131,25.8322,37500.0
2012-01-03 09:50:00,40.64,40.65,40.59,40.6,24300.0,25.8322,25.8385,25.8004,25.8067,24300.0
2012-01-03 09:55:00,40.6,40.62,40.54,40.57,69800.0,25.8067,25.8195,25.7686,25.7877,69800.0
2012-01-03 10:00:00,40.57,40.68,40.54,40.63,59600.0,25.7877,25.8576,25.7686,25.8258,59600.0
2012-01-03 10:05:00,40.63,40.67,40.63,40.66,32200.0,25.8258,25.8512,25.8258,25.8449,32200.0
2012-01-03 10:10:00,40.66,40.7,40.66,40.69,40100.0,25.8449,25.8703,25.8449,25.864,40100.0
2012-01-03 10:15:00,40.69,40.7,40.68,40.69,33100.0,25.864,25.8703,25.8576,25.864,33100.0
2012-01-03 10:20:00,40.7,40.7,40.68,40.69,19900.0,25.8703,25.8703,25.8576,25.864,19900.0
2012-01-03 10:25:00,40.69,40.7,40.57,40.6,113300.0,25.864,25.8703,25.7877,25.8067,113300.0
2012-01-03 10:30:00,40.6,40.6,40.54,40.55,59700.0,25.8067,25.8067,25.7686,25.775,59700.0
2012-01-03 10:35:00,40.55,40.55,40.5,40.53,74500.0,25.775,25.775,25.7432,25.7623,74500.0
2012-01-03 10:40:00,40.53,40.53,40.42,40.48,83600.0,25.7623,25.7623,25.6923,25.7305,83600.0
2012-01-03 10:45:00,40.48,40.52,40.48,40.51,41500.0,25.7305,25.7559,25.7305,25.7495,41500.0
2012-01-03 10:50:00,40.51,40.53,40.49,40.52,27100.0,25.7495,25.7623,25.7368,25.7559,27100.0
2012-01-03 10:55:00,40.53,40.59,40.52,40.56,29200.0,25.7623,25.8004,25.7559,25.7813,29200.0
2012-01-03 11:00:00,40.56,40.57,40.52,40.54,25100.0,25.7813,25.7877,25.7559,25.7686,25100.0
2012-01-03 11:05:00,40.54,40.57,40.53,40.53,62900.0,25.7686,25.7877,25.7623,25.7623,62900.0
2012-01-03 11:10:00,40.53,40.56,40.53,40.55,24900.0,25.7623,25.7813,25.7623,25.775,24900.0
2012-01-03 11:15:00,40.55,40.56,40.55,40.55,14000.0,25.775,25.7813,25.775,25.775,14000.0
2012-01-03 11:20:00,40.55,40.56,40.54,40.54,20900.0,25.775,25.7813,25.7686,25.7686,20900.0
2012-01-03 11:25:00,40.54,40.55,40.5,40.51,43600.0,25.7686,25.775,25.7432,25.7495,43600.0
2012-01-03 11:30:00,40.51,40.51,40.48,40.49,38000.0,25.7495,25.7495,25.7305,25.7368,38000.0
2012-01-03 11:35:00,40.49,40.51,40.49,40.51,22600.0,25.7368,25.7495,25.7368,25.7495,22600.0
2012-01-03 11:40:00,40.5,40.51,40.45,40.46,26900.0,25.7432,25.7495,25.7114,25.7178,26900.0
2012-01-03 11:45:00,40.47,40.49,40.44,40.45,26800.0,25.7241,25.7368,25.705,25.7114,26800.0
2012-01-03 11:50:00,40.46,40.48,40.44,40.46,70500.0,25.7178,25.7305,25.705,25.7178,70500.0
2012-01-03 11:55:00,40.47,40.47,40.44,40.46,32600.0,25.7241,25.7241,25.705,25.7178,32600.0
2012-01-03 12:00:00,40.46,40.48,40.45,40.45,12400.0,25.7178,25.7305,25.7114,25.7114,12400.0
2012-01-03 12:05:00,40.46,40.46,40.43,40.44,15100.0,25.7178,25.7178,25.6987,25.705,15100.0
2012-01-03 12:10:00,40.44,40.44,40.43,40.43,15700.0,25.705,25.705,25.6987,25.6987,15700.0
2012-01-03 12:15:00,40.44,40.45,40.43,40.44,35500.0,25.705,25.7114,25.6987,25.705,35500.0
2012-01-03 12:20:00,40.43,40.45,40.43,40.43,30600.0,25.6987,25.7114,25.6987,25.6987,30600.0
2012-01-03 12:25:00,40.43,40.43,40.38,40.39,48700.0,25.6987,25.6987,25.6669,25.6733,48700.0
2012-01-03 12:30:00,40.39,40.39,40.35,40.35,55500.0,25.6733,25.6733,25.6478,25.6478,55500.0
2012-01-03 12:35:00,40.35,40.36,40.28,40.28,28000.0,25.6478,25.6542,25.6033,25.6033,28000.0
2012-01-03 12:40:00,40.29,40.3,40.25,40.25,64900.0,25.6097,25.6161,25.5843,25.5843,64900.0
2012-01-03 12:45:00,40.25,40.28,40.24,40.24,35300.0,25.5843,25.6033,25.5779,25.5779,35300.0
2012-01-03 12:50:00,40.24,40.26,40.24,40.26,30200.0,25.5779,25.5906,25.5779,25.5906,30200.0
2012-01-03 12:55:00,40.25,40.28,40.25,40.28,12200.0,25.5843,25.6033,25.5843,25.6033,12200.0
2012-01-03 13:00:00,40.28,40.28,40.26,40.26,27200.0,25.6033,25.6033,25.5906,25.5906,27200.0
2012-01-03 13:05:00,40.27,40.28,40.26,40.27,31100.0,25.597,25.6033,25.5906,25.597,31100.0
2012-01-03 13:10:00,40.28,40.29,40.09,40.12,262300.0,25.6033,25.6097,25.4826,25.5016,262300.0
2012-01-03 13:15:00,40.12,40.14,40.04,40.05,112200.0,25.5016,25.5144,25.4508,25.4572,112200.0
2012-01-03 13:20:00,40.05,40.1,40.04,40.1,21300.0,25.4572,25.4889,25.4508,25.4889,21300.0
2012-01-03 13:25:00,40.11,40.11,40.04,40.07,22700.0,25.4953,25.4953,25.4508,25.4699,22700.0
2012-01-03 13:30:00,40.06,40.12,40.06,40.12,14700.0,25.4635,25.5016,25.4635,25.5016,14700.0
2012-01-03 13:35:00,40.12,40.16,40.12,40.16,26200.0,25.5016,25.5271,25.5016,25.5271,26200.0
2012-01-03 13:40:00,40.15,40.22,40.15,40.22,29700.0,25.5207,25.5652,25.5207,25.5652,29700.0
2012-01-03 13:45:00,40.22,40.23,40.19,40.23,40200.0,25.5652,25.5716,25.5461,25.5716,40200.0
2012-01-03 13:50:00,40.23,40.25,40.22,40.25,34100.0,25.5716,25.5843,25.5652,25.5843,34100.0
2012-01-03 13:55:00,40.25,40.25,40.21,40.22,34000.0,25.5843,25.5843,25.5589,25.5652,34000.0
2012-01-03 14:00:00,40.22,40.25,40.22,40.25,36400.0,25.5652,25.5843,25.5652,25.5843,36400.0
2012-01-03 14:05:00,40.23,40.23,40.21,40.23,15000.0,25.5716,25.5716,25.5589,25.5716,15000.0
2012-01-03 14:10:00,40.23,40.26,40.22,40.26,20800.0,25.5716,25.5906,25.5652,25.5906,20800.0
2012-01-03 14:15:00,40.26,40.26,40.25,40.26,18400.0,25.5906,25.5906,25.5843,25.5906,18400.0
2012-01-03 14:20:00,40.24,40.26,40.23,40.26,8500.0,25.5779,25.5906,25.5716,25.5906,8500.0
2012-01-03 14:25:00,40.25,40.28,40.25,40.27,30300.0,25.5843,25.6033,25.5843,25.597,30300.0
2012-01-03 14:30:00,40.27,40.3,40.27,40.3,22800.0,25.597,25.6161,25.597,25.6161,22800.0
2012-01-03 14:35:00,40.3,40.31,40.27,40.27,32100.0,25.6161,25.6224,25.597,25.597,32100.0
2012-01-03 14:40:00,40.27,40.29,40.25,40.25,72000.0,25.597,25.6097,25.5843,25.5843,72000.0
2012-01-03 14:45:00,40.26,40.27,40.25,40.25,29600.0,25.5906,25.597,25.5843,25.5843,29600.0
2012-01-03 14:50:00,40.25,40.26,40.25,40.25,8000.0,25.5843,25.5906,25.5843,25.5843,8000.0
2012-01-03 14:55:00,40.25,40.27,40.25,40.27,16100.0,25.5843,25.597,25.5843,25.597,16100.0
2012-01-03 15:00:00,40.27,40.27,40.24,40.24,43500.0,25.597,25.597,25.5779,25.5779,43500.0
2012-01-03 15:05:00,40.24,40.25,40.23,40.23,39700.0,25.5779,25.5843,25.5716,25.5716,39700.0
2012-01-03 15:10:00,40.24,40.25,40.23,40.25,47300.0,25.5779,25.5843,25.5716,25.5843,47300.0
2012-01-03 15:15:00,40.25,40.31,40.24,40.31,59900.0,25.5843,25.6224,25.5779,25.6224,59900.0
2012-01-03 15:20:00,40.31,40.31,40.25,40.25,60600.0,25.6224,25.6224,25.5843,25.5843,60600.0
2012-01-03 15:25:00,40.25,40.33,40.25,40.32,122300.0,25.5843,25.6351,25.5843,25.6288,122300.0
2012-01-03 15:30:00,40.32,40.34,40.31,40.33,80400.0,25.6288,25.6415,25.6224,25.6351,80400.0
2012-01-03 15:35:00,40.33,40.34,40.29,40.29,49700.0,25.6351,25.6415,25.6097,25.6097,49700.0
2012-01-03 15:40:00,40.29,40.34,40.29,40.34,57500.0,25.6097,25.6415,25.6097,25.6415,57500.0
2012-01-03 15:45:00,40.34,40.4,40.33,40.38,192000.0,25.6415,25.6796,25.6351,25.6669,192000.0
2012-01-03 15:50:00,40.39,40.39,40.32,40.32,88700.0,25.6733,25.6733,25.6288,25.6288,88700.0
2012-01-03 15:55:00,40.33,40.36,40.25,40.29,303800.0,25.6351,25.6542,25.5843,25.6097,303800.0
2012-01-04 09:30:00,40.43,40.47,40.34,40.45,155900.0,25.6987,25.7241,25.6415,25.7114,155900.0
2012-01-04 09:35:00,40.44,40.51,40.41,40.48,78700.0,25.705,25.7495,25.686,25.7305,78700.0
2012-01-04 09:40:00,40.47,40.56,40.43,40.5,90000.0,25.7241,25.7813,25.6987,25.7432,90000.0
2012-01-04 09:45:00,40.5,40.58,40.48,40.55,105100.0,25.7432,25.794,25.7305,25.775,105100.0
2012-01-04 09:50:00,40.55,40.57,40.48,40.53,60500.0,25.775,25.7877,25.7305,25.7623,60500.0
2012-01-04 09:55:00,40.53,40.58,40.53,40.56,20900.0,25.7623,25.794,25.7623,25.7813,20900.0
2012-01-04 10:00:00,40.55,40.57,40.51,40.54,45300.0,25.775,25.7877,25.7495,25.7686,45300.0
2012-01-04 10:05:00,40.53,40.57,40.52,40.56,26600.0,25.7623,25.7877,25.7559,25.7813,26600.0
2012-01-04 10:10:00,40.56,40.56,40.47,40.47,18000.0,25.7813,25.7813,25.7241,25.7241,18000.0
2012-01-04 10:15:00,40.47,40.49,40.45,40.46,40500.0,25.7241,25.7368,25.7114,25.7178,40500.0
2012-01-04 10:20:00,40.47,40.51,40.45,40.5,25500.0,25.7241,25.7495,25.7114,25.7432,25500.0
2012-01-04 10:25:00,40.51,40.53,40.51,40.51,32600.0,25.7495,25.7623,25.7495,25.7495,32600.0
2012-01-04 10:30:00,40.51,40.51,40.48,40.48,26900.0,25.7495,25.7495,25.7305,25.7305,26900.0
2012-01-04 10:35:00,40.48,40.49,40.39,40.4,84000.0,25.7305,25.7368,25.6733,25.6796,84000.0
2012-01-04 10:40:00,40.41,40.46,40.41,40.46,65800.0,25.686,25.7178,25.686,25.7178,65800.0
2012-01-04 10:45:00,40.45,40.48,40.44,40.46,43000.0,25.7114,25.7305,25.705,25.7178,43000.0
2012-01-04 10:50:00,40.47,40.47,40.4,40.45,58300.0,25.7241,25.7241,25.6796,25.7114,58300.0
2012-01-04 10:55:00,40.45,40.47,40.44,40.47,28600.0,25.7114,25.7241,25.705,25.7241,28600.0
2012-01-04 11:00:00,40.47,40.48,40.43,40.47,22300.0,25.7241,25.7305,25.6987,25.7241,22300.0
2012-01-04 11:05:00,40.48,40.48,40.46,40.46,14300.0,25.7305,25.7305,25.7178,25.7178,14300.0
2012-01-04 11:10:00,40.47,40.49,40.45,40.45,32400.0,25.7241,25.7368,25.7114,25.7114,32400.0
2012-01-04 11:15:00,40.45,40.46,40.43,40.44,21000.0,25.7114,25.7178,25.6987,25.705,21000.0
2012-01-04 11:20:00,40.43,40.47,40.4,40.4,37300.0,25.6987,25.7241,25.6796,25.6796,37300.0
2012-01-04 11:25:00,40.4,40.42,40.36,40.41,23000.0,25.6796,25.6923,25.6542,25.686,23000.0
2012-01-04 11:30:00,40.42,40.43,40.38,40.39,24100.0,25.6923,25.6987,25.6669,25.6733,24100.0
2012-01-04 11:35:00,40.38,40.45,40.38,40.45,31800.0,25.6669,25.7114,25.6669,25.7114,31800.0
2012-01-04 11:40:00,40.45,40.5,40.44,40.49,53300.0,25.7114,25.7432,25.705,25.7368,53300.0
2012-01-04 11:45:00,40.49,40.5,40.44,40.46,51200.0,25.7368,25.7432,25.705,25.7178,51200.0
2012-01-04 11:50:00,40.46,40.47,40.43,40.43,62700.0,25.7178,25.7241,25.6987,25.6987,62700.0
2012-01-04 11:55:00,40.43,40.43,40.38,40.41,64300.0,25.6987,25.6987,25.6669,25.686,64300.0
2012-01-04 12:00:00,40.42,40.43,40.41,40.41,38300.0,25.6923,25.6987,25.686,25.686,38300.0
2012-01-04 12:05:00,40.41,40.43,40.37,40.42,47300.0,25.686,25.6987,25.6606,25.6923,47300.0
2012-01-04 12:10:00,40.41,40.42,40.38,40.39,26500.0,25.686,25.6923,25.6669,25.6733,26500.0
2012-01-04 12:15:00,40.39,40.44,40.37,40.44,21800.0,25.6733,25.705,25.6606,25.705,21800.0
2012-01-04 12:20:00,40.44,40.44,40.41,40.41,17300.0,25.705,25.705,25.686,25.686,17300.0
2012-01-04 12:25:00,40.42,40.43,40.41,40.41,37400.0,25.6923,25.6987,25.686,25.686,37400.0
2012-01-04 12:30:00,40.42,40.43,40.39,40.4,16100.0,25.6923,25.6987,25.6733,25.6796,16100.0
2012-01-04 12:35:00,40.39,40.41,40.37,40.39,30400.0,25.6733,25.686,25.6606,25.6733,30400.0
2012-01-04 12:40:00,40.39,40.4,40.38,40.39,51400.0,25.6733,25.6796,25.6669,25.6733,51400.0
2012-01-04 12:45:00,40.38,40.4,40.38,40.39,15700.0,25.6669,25.6796,25.6669,25.6733,15700.0
2012-01-04 12:50:00,40.39,40.4,40.37,40.4,23100.0,25.6733,25.6796,25.6606,25.6796,23100.0
2012-01-04 12:55:00,40.4,40.41,40.38,40.41,20000.0,25.6796,25.686,25.6669,25.686,20000.0
2012-01-04 13:00:00,40.41,40.41,40.38,40.4,33700.0,25.686,25.686,25.6669,25.6796,33700.0
2012-01-04 13:05:00,40.41,40.41,40.39,40.4,25700.0,25.686,25.686,25.6733,25.6796,25700.0
2012-01-04 13:10:00,40.4,40.42,40.39,40.4,16300.0,25.6796,25.6923,25.6733,25.6796,16300.0
2012-01-04 13:15:00,40.39,40.41,40.38,40.4,25700.0,25.6733,25.686,25.6669,25.6796,25700.0
2012-01-04 13:20:00,40.4,40.41,40.38,40.38,34600.0,25.6796,25.686,25.6669,25.6669,34600.0
2012-01-04 13:25:00,40.38,40.41,40.35,40.4,21600.0,25.6669,25.686,25.6478,25.6796,21600.0
2012-01-04 13:30:00,40.4,40.42,40.39,40.41,17600.0,25.6796,25.6923,25.6733,25.686,17600.0
2012-01-04 13:35:00,40.42,40.44,40.39,40.4,31700.0,25.6923,25.705,25.6733,25.6796,31700.0
2012-01-04 13:40:00,40.4,40.44,40.4,40.44,28200.0,25.6796,25.705,25.6796,25.705,28200.0
2012-01-04 13:45:00,40.43,40.49,40.43,40.49,24400.0,25.6987,25.7368,25.6987,25.7368,24400.0
2012-01-04 13:50:00,40.48,40.49,40.44,40.49,39600.0,25.7305,25.7368,25.705,25.7368,39600.0
2012-01-04 13:55:00,40.49,40.5,40.48,40.5,32100.0,25.7368,25.7432,25.7305,25.7432,32100.0
2012-01-04 14:00:00,40.49,40.51,40.48,40.5,27000.0,25.7368,25.7495,25.7305,25.7432,27000.0
2012-01-04 14:05:00,40.49,40.56,40.48,40.56,80400.0,25.7368,25.7813,25.7305,25.7813,80400.0
2012-01-04 14:10:00,40.55,40.57,40.55,40.55,40300.0,25.775,25.7877,25.775,25.775,40300.0
2012-01-04 14:15:00,40.55,40.56,40.55,40.56,36000.0,25.775,25.7813,25.775,25.7813,36000.0
2012-01-04 14:20:00,40.55,40.59,40.55,40.58,42900.0,25.775,25.8004,25.775,25.794,42900.0
2012-01-04 14:25:00,40.58,40.59,40.55,40.56,39300.0,25.794,25.8004,25.775,25.7813,39300.0
2012-01-04 14:30:00,40.55,40.58,40.55,40.58,45000.0,25.775,25.794,25.775,25.794,45000.0
2012-01-04 14:35:00,40.58,40.59,40.55,40.56,25400.0,25.794,25.8004,25.775,25.7813,25400.0
2012-01-04 14:40:00,40.56,40.59,40.56,40.57,38900.0,25.7813,25.8004,25.7813,25.7877,38900.0
2012-01-04 14:45:00,40.58,40.59,40.57,40.58,32400.0,25.794,25.8004,25.7877,25.794,32400.0
2012-01-04 14:50:00,40.57,40.59,40.56,40.58,39500.0,25.7877,25.8004,25.7813,25.794,39500.0
2012-01-04 14:55:00,40.58,40.59,40.55,40.55,40500.0,25.794,25.8004,25.775,25.775,40500.0
2012-01-04 15:00:00,40.55,40.55,40.54,40.54,28400.0,25.775,25.775,25.7686,25.7686,28400.0
2012-01-04 15:05:00,40.55,40.56,40.54,40.55,61500.0,25.775,25.7813,25.7686,25.775,61500.0
2012-01-04 15:10:00,40.55,40.56,40.54,40.55,51900.0,25.775,25.7813,25.7686,25.775,51900.0
2012-01-04 15:15:00,40.55,40.55,40.54,40.54,21100.0,25.775,25.775,25.7686,25.7686,21100.0
2012-01-04 15:20:00,40.54,40.55,40.54,40.55,38900.0,25.7686,25.775,25.7686,25.775,38900.0
2012-01-04 15:25:00,40.54,40.55,40.52,40.52,44300.0,25.7686,25.775,25.7559,25.7559,44300.0
2012-01-04 15:30:00,40.51,40.52,40.48,40.48,35800.0,25.7495,25.7559,25.7305,25.7305,35800.0
2012-01-04 15:35:00,40.49,40.49,40.47,40.49,48000.0,25.7368,25.7368,25.7241,25.7368,48000.0
2012-01-04 15:40:00,40.48,40.51,40.48,40.51,43000.0,25.7305,25.7495,25.7305,25.7495,43000.0
2012-01-04 15:45:00,40.51,40.54,40.51,40.52,71700.0,25.7495,25.7686,25.7495,25.7559,71700.0
2012-01-04 15:50:00,40.53,40.54,40.51,40.53,71100.0,25.7623,25.7686,25.7495,25.7623,71100.0
2012-01-04 15:55:00,40.53,40.55,40.51,40.53,160900.0,25.7623,25.775,25.7495,25.7623,160900.0
2012-01-05 09:30:00,40.46,40.51,40.45,40.49,70800.0,25.7178,25.7495,25.7114,25.7368,70800.0
2012-01-05 09:35:00,40.5,40.51,40.41,40.44,28000.0,25.7432,25.7495,25.686,25.705,28000.0
2012-01-05 09:40:00,40.44,40.47,40.43,40.45,34000.0,25.705,25.7241,25.6987,25.7114,34000.0
2012-01-05 09:45:00,40.46,40.51,40.45,40.51,39200.0,25.7178,25.7495,25.7114,25.7495,39200.0
2012-01-05 09:50:00,40.5,40.51,40.46,40.47,31000.0,25.7432,25.7495,25.7178,25.7241,31000.0
2012-01-05 09:55:00,40.46,40.49,40.42,40.42,32300.0,25.7178,25.7368,25.6923,25.6923,32300.0
2012-01-05 10:00:00,40.42,40.44,40.41,40.41,48600.0,25.6923,25.705,25.686,25.686,48600.0
2012-01-05 10:05:00,40.4,40.45,40.38,40.44,58700.0,25.6796,25.7114,25.6669,25.705,58700.0
2012-01-05 10:10:00,40.43,40.44,40.39,40.4,31000.0,25.6987,25.705,25.6733,25.6796,31000.0
2012-01-05 10:15:00,40.4,40.45,40.37,40.44,64100.0,25.6796,25.7114,25.6606,25.705,64100.0
2012-01-05 10:20:00,40.44,40.44,40.4,40.4,19600.0,25.705,25.705,25.6796,25.6796,19600.0
2012-01-05 10:25:00,40.4,40.4,40.37,40.39,29900.0,25.6796,25.6796,25.6606,25.6733,29900.0
2012-01-05 10:30:00,40.39,40.49,40.39,40.49,48000.0,25.6733,25.7368,25.6733,25.7368,48000.0
2012-01-05 10:35:00,40.49,40.53,40.47,40.52,49900.0,25.7368,25.7623,25.7241,25.7559,49900.0
2012-01-05 10:40:00,40.52,40.57,40.52,40.53,55900.0,25.7559,25.7877,25.7559,25.7623,55900.0
2012-01-05 10:45:00,40.52,40.54,40.51,40.54,24100.0,25.7559,25.7686,25.7495,25.7686,24100.0
2012-01-05 10:50:00,40.53,40.6,40.52,40.58,32600.0,25.7623,25.8067,25.7559,25.794,32600.0
2012-01-05 10:55:00,40.58,40.6,40.54,40.54,34400.0,25.794,25.8067,25.7686,25.7686,34400.0
2012-01-05 11:00:00,40.54,40.59,40.54,40.59,26500.0,25.7686,25.8004,25.7686,25.8004,26500.0
2012-01-05 11:05:00,40.59,40.6,40.57,40.57,29600.0,25.8004,25.8067,25.7877,25.7877,29600.0
2012-01-05 11:10:00,40.57,40.59,40.54,40.55,32300.0,25.7877,25.8004,25.7686,25.775,32300.0
2012-01-05 11:15:00,40.55,40.6,40.54,40.6,29900.0,25.775,25.8067,25.7686,25.8067,29900.0
2012-01-05 11:20:00,40.6,40.64,40.59,40.64,39900.0,25.8067,25.8322,25.8004,25.8322,39900.0
2012-01-05 11:25:00,40.64,40.67,40.63,40.67,37500.0,25.8322,25.8512,25.8258,25.8512,37500.0
2012-01-05 11:30:00,40.66,40.69,40.66,40.68,25600.0,25.8449,25.864,25.8449,25.8576,25600.0
2012-01-05 11:35:00,40.68,40.69,40.67,40.68,65300.0,25.8576,25.864,25.8512,25.8576,65300.0
2012-01-05 11:40:00,40.68,40.69,40.67,40.69,45900.0,25.8576,25.864,25.8512,25.864,45900.0
2012-01-05 11:45:00,40.69,40.69,40.68,40.69,40700.0,25.864,25.864,25.8576,25.864,40700.0
2012-01-05 11:50:00,40.69,40.69,40.66,40.68,40900.0,25.864,25.864,25.8449,25.8576,40900.0
2012-01-05 11:55:00,40.68,40.69,40.67,40.68,14700.0,25.8576,25.864,25.8512,25.8576,14700.0
2012-01-05 12:00:00,40.68,40.68,40.63,40.65,21800.0,25.8576,25.8576,25.8258,25.8385,21800.0
2012-01-05 12:05:00,40.64,40.66,40.64,40.66,29100.0,25.8322,25.8449,25.8322,25.8449,29100.0
2012-01-05 12:10:00,40.66,40.67,40.63,40.63,19400.0,25.8449,25.8512,25.8258,25.8258,19400.0
2012-01-05 12:15:00,40.63,40.65,40.62,40.63,25300.0,25.8258,25.8385,25.8195,25.8258,25300.0
2012-01-05 12:20:00,40.64,40.64,40.58,40.63,22700.0,25.8322,25.8322,25.794,25.8258,22700.0
2012-01-05 12:25:00,40.64,40.67,40.63,40.67,50800.0,25.8322,25.8512,25.8258,25.8512,50800.0
2012-01-05 12:30:00,40.66,40.68,40.64,40.68,43800.0,25.8449,25.8576,25.8322,25.8576,43800.0
2012-01-05 12:35:00,40.68,40.68,40.66,40.66,18100.0,25.8576,25.8576,25.8449,25.8449,18100.0
2012-01-05 12:40:00,40.66,40.67,40.66,40.67,17000.0,25.8449,25.8512,25.8449,25.8512,17000.0
2012-01-05 12:45:00,40.66,40.67,40.64,40.65,28100.0,25.8449,25.8512,25.8322,25.8385,28100.0
2012-01-05 12:50:00,40.66,40.67,40.64,40.67,43000.0,25.8449,25.8512,25.8322,25.8512,43000.0
2012-01-05 12:55:00,40.66,40.69,40.66,40.68,45600.0,25.8449,25.864,25.8449,25.8576,45600.0
2012-01-05 13:00:00,40.66,40.68,40.65,40.66,25700.0,25.8449,25.8576,25.8385,25.8449,25700.0
2012-01-05 13:05:00,40.66,40.7,40.66,40.69,64800.0,25.8449,25.8703,25.8449,25.864,64800.0
2012-01-05 13:10:00,40.7,40.7,40.65,40.66,12200.0,25.8703,25.8703,25.8385,25.8449,12200.0
2012-01-05 13:15:00,40.65,40.69,40.65,40.69,34200.0,25.8385,25.864,25.8385,25.864,34200.0
2012-01-05 13:20:00,40.69,40.7,40.68,40.7,43800.0,25.864,25.8703,25.8576,25.8703,43800.0
2012-01-05 13:25:00,40.7,40.75,40.69,40.73,159600.0,25.8703,25.9021,25.864,25.8894,159600.0
2012-01-05 13:30:00,40.73,40.75,40.71,40.74,66100.0,25.8894,25.9021,25.8767,25.8957,66100.0
2012-01-05 13:35:00,40.75,40.75,40.73,40.73,37600.0,25.9021,25.9021,25.8894,25.8894,37600.0
2012-01-05 13:40:00,40.73,40.75,40.72,40.73,27900.0,25.8894,25.9021,25.883,25.8894,27900.0
2012-01-05 13:45:00,40.72,40.73,40.71,40.71,25700.0,25.883,25.8894,25.8767,25.8767,25700.0
2012-01-05 13:50:00,40.71,40.75,40.71,40.74,30500.0,25.8767,25.9021,25.8767,25.8957,30500.0
2012-01-05 13:55:00,40.73,40.74,40.7,40.7,22200.0,25.8894,25.8957,25.8703,25.8703,22200.0
2012-01-05 14:00:00,40.7,40.71,40.69,40.69,34400.0,25.8703,25.8767,25.864,25.864,34400.0
2012-01-05 14:05:00,40.69,40.7,40.65,40.65,27000.0,25.864,25.8703,25.8385,25.8385,27000.0
2012-01-05 14:10:00,40.66,40.66,40.65,40.65,24000.0,25.8449,25.8449,25.8385,25.8385,24000.0
2012-01-05 14:15:00,40.65,40.66,40.62,40.64,41900.0,25.8385,25.8449,25.8195,25.8322,41900.0
2012-01-05 14:20:00,40.64,40.64,40.63,40.63,28500.0,25.8322,25.8322,25.8258,25.8258,28500.0
2012-01-05 14:25:00,40.64,40.65,40.63,40.64,29100.0,25.8322,25.8385,25.8258,25.8322,29100.0
2012-01-05 14:30:00,40.65,40.66,40.64,40.66,17400.0,25.8385,25.8449,25.8322,25.8449,17400.0
2012-01-05 14:35:00,40.65,40.66,40.64,40.64,21000.0,25.8385,25.8449,25.8322,25.8322,21000.0
2012-01-05 14:40:00,40.64,40.66,40.64,40.65,34800.0,25.8322,25.8449,25.8322,25.8385,34800.0
2012-01-05 14:45:00,40.64,40.66,40.63,40.66,47700.0,25.8322,25.8449,25.8258,25.8449,47700.0
2012-01-05 14:50:00,40.66,40.66,40.63,40.64,41100.0,25.8449,25.8449,25.8258,25.8322,41100.0
2012-01-05 14:55:00,40.64,40.64,40.63,40.64,23000.0,25.8322,25.8322,25.8258,25.8322,23000.0
2012-01-05 15:00:00,40.63,40.68,40.63,40.68,57300.0,25.8258,25.8576,25.8258,25.8576,57300.0
2012-01-05 15:05:00,40.68,40.74,40.68,40.74,78000.0,25.8576,25.8957,25.8576,25.8957,78000.0
2012-01-05 15:10:00,40.73,40.74,40.71,40.74,75100.0,25.8894,25.8957,25.8767,25.8957,75100.0
2012-01-05 15:15:00,40.74,40.75,40.73,40.73,54800.0,25.8957,25.9021,25.8894,25.8894,54800.0
2012-01-05 15:20:00,40.73,40.73,40.71,40.72,46700.0,25.8894,25.8894,25.8767,25.883,46700.0
2012-01-05 15:25:00,40.72,40.72,40.69,40.7,96700.0,25.883,25.883,25.864,25.8703,96700.0
2012-01-05 15:30:00,40.69,40.71,40.69,40.7,76200.0,25.864,25.8767,25.864,25.8703,76200.0
2012-01-05 15:35:00,40.71,40.72,40.7,40.71,78600.0,25.8767,25.883,25.8703,25.8767,78600.0
2012-01-05 15:40:00,40.71,40.72,40.67,40.67,82100.0,25.8767,25.883,25.8512,25.8512,82100.0
2012-01-05 15:45:00,40.68,40.72,40.66,40.72,224500.0,25.8576,25.883,25.8449,25.883,224500.0
2012-01-05 15:50:00,40.71,40.73,40.71,40.72,152300.0,25.8767,25.8894,25.8767,25.883,152300.0
2012-01-05 15:55:00,40.72,40.73,40.68,40.71,312100.0,25.883,25.8894,25.8576,25.8767,312100.0
2012-01-06 09:30:00,40.5,40.52,40.26,40.3,124700.0,25.9391,25.9519,25.7854,25.811,124700.0
2012-01-06 09:35:00,40.3,40.54,40.29,40.54,69900.0,25.811,25.9648,25.8046,25.9648,69900.0
2012-01-06 09:40:00,40.54,40.54,40.33,40.38,43300.0,25.9648,25.9648,25.8303,25.8623,43300.0
2012-01-06 09:45:00,40.38,40.4,40.32,40.37,62700.0,25.8623,25.8751,25.8238,25.8559,62700.0
2012-01-06 09:50:00,40.37,40.39,40.3,40.34,55400.0,25.8559,25.8687,25.811,25.8367,55400.0
2012-01-06 09:55:00,40.33,40.38,40.31,40.33,36800.0,25.8303,25.8623,25.8174,25.8303,36800.0
2012-01-06 10:00:00,40.33,40.4,40.32,40.39,30200.0,25.8303,25.8751,25.8238,25.8687,30200.0
2012-01-06 10:05:00,40.4,40.41,40.3,40.31,60300.0,25.8751,25.8815,25.811,25.8174,60300.0
2012-01-06 10:10:00,40.3,40.35,40.29,40.3,49900.0,25.811,25.8431,25.8046,25.811,49900.0
2012-01-06 10:15:00,40.3,40.33,40.3,40.33,27700.0,25.811,25.8303,25.811,25.8303,27700.0
2012-01-06 10:20:00,40.33,40.33,40.29,40.3,40900.0,25.8303,25.8303,25.8046,25.811,40900.0
2012-01-06 10:25:00,40.31,40.32,40.26,40.27,25500.0,25.8174,25.8238,25.7854,25.7918,25500.0
2012-01-06 10:30:00,40.27,40.33,40.27,40.33,21800.0,25.7918,25.8303,25.7918,25.8303,21800.0
2012-01-06 10:35:00,40.33,40.33,40.27,40.29,14400.0,25.8303,25.8303,25.7918,25.8046,14400.0
2012-01-06 10:40:00,40.28,40.32,40.26,40.29,30900.0,25.7982,25.8238,25.7854,25.8046,30900.0
2012-01-06 10:45:00,40.28,40.36,40.28,40.35,18700.0,25.7982,25.8495,25.7982,25.8431,18700.0
2012-01-06 10:50:00,40.36,40.36,40.29,40.32,43300.0,25.8495,25.8495,25.8046,25.8238,43300.0
2012-01-06 10:55:00,40.33,40.33,40.29,40.31,43400.0,25.8303,25.8303,25.8046,25.8174,43400.0
2012-01-06 11:00:00,40.3,40.34,40.3,40.32,25300.0,25.811,25.8367,25.811,25.8238,25300.0
2012-01-06 11:05:00,40.32,40.36,40.3,40.35,25000.0,25.8238,25.8495,25.811,25.8431,25000.0
2012-01-06 11:10:00,40.35,40.37,40.3,40.3,24000.0,25.8431,25.8559,25.811,25.811,24000.0
2012-01-06 11:15:00,40.31,40.35,40.29,40.34,32200.0,25.8174,25.8431,25.8046,25.8367,32200.0
2012-01-06 11:20:00,40.34,40.35,40.32,40.33,21200.0,25.8367,25.8431,25.8238,25.8303,21200.0
2012-01-06 11:25:00,40.33,40.34,40.32,40.34,18500.0,25.8303,25.8367,25.8238,25.8367,18500.0
2012-01-06 11:30:00,40.34,40.37,40.33,40.37,22100.0,25.8367,25.8559,25.8303,25.8559,22100.0
2012-01-06 11:35:00,40.36,40.37,40.34,40.37,20900.0,25.8495,25.8559,25.8367,25.8559,20900.0
2012-01-06 11:40:00,40.36,40.38,40.35,40.36,18600.0,25.8495,25.8623,25.8431,25.8495,18600.0
2012-01-06 11:45:00,40.36,40.37,40.33,40.34,26800.0,25.8495,25.8559,25.8303,25.8367,26800.0
2012-01-06 11:50:00,40.34,40.36,40.33,40.36,31000.0,25.8367,25.8495,25.8303,25.8495,31000.0
2012-01-06 11:55:00,40.36,40.36,40.31,40.33,19400.0,25.8495,25.8495,25.8174,25.8303,19400.0
2012-01-06 12:00:00,40.33,40.35,40.32,40.32,12400.0,25.8303,25.8431,25.8238,25.8238,12400.0
2012-01-06 12:05:00,40.32,40.33,40.31,40.33,15400.0,25.8238,25.8303,25.8174,25.8303,15400.0
2012-01-06 12:10:00,40.33,40.35,40.32,40.35,26500.0,25.8303,25.8431,25.8238,25.8431,26500.0
2012-01-06 12:15:00,40.35,40.36,40.34,40.35,10200.0,25.8431,25.8495,25.8367,25.8431,10200.0
2012-01-06 12:20:00,40.35,40.41,40.33,40.39,50400.0,25.8431,25.8815,25.8303,25.8687,50400.0
2012-01-06 12:25:00,40.38,40.38,40.36,40.36,7300.0,25.8623,25.8623,25.8495,25.8495,7300.0
2012-01-06 12:30:00,40.37,40.37,40.36,40.36,10400.0,25.8559,25.8559,25.8495,25.8495,10400.0
2012-01-06 12:35:00,40.37,40.37,40.34,40.34,10300.0,25.8559,25.8559,25.8367,25.8367,10300.0
2012-01-06 12:40:00,40.34,40.34,40.29,40.32,29700.0,25.8367,25.8367,25.8046,25.8238,29700.0
2012-01-06 12:45:00,40.3,40.31,40.28,40.3,13000.0,25.811,25.8174,25.7982,25.811,13000.0
2012-01-06 12:50:00,40.29,40.3,40.27,40.27,13200.0,25.8046,25.811,25.7918,25.7918,13200.0
2012-01-06 12:55:00,40.28,40.3,40.27,40.28,12100.0,25.7982,25.811,25.7918,25.7982,12100.0
2012-01-06 13:00:00,40.28,40.29,40.24,40.25,22300.0,25.7982,25.8046,25.7726,25.779,22300.0
2012-01-06 13:05:00,40.24,40.25,40.22,40.23,26000.0,25.7726,25.779,25.7598,25.7662,26000.0
2012-01-06 13:10:00,40.24,40.24,40.19,40.2,29200.0,25.7726,25.7726,25.7406,25.747,29200.0
2012-01-06 13:15:00,40.2,40.2,40.17,40.18,32300.0,25.747,25.747,25.7278,25.7342,32300.0
2012-01-06 13:20:00,40.17,40.19,40.17,40.19,11300.0,25.7278,25.7406,25.7278,25.7406,11300.0
2012-01-06 13:25:00,40.19,40.19,40.17,40.18,20500.0,25.7406,25.7406,25.7278,25.7342,20500.0
2012-01-06 13:30:00,40.17,40.2,40.17,40.2,13700.0,25.7278,25.747,25.7278,25.747,13700.0
2012-01-06 13:35:00,40.19,40.2,40.17,40.18,107900.0,25.7406,25.747,25.7278,25.7342,107900.0
2012-01-06 13:40:00,40.17,40.18,40.16,40.17,31300.0,25.7278,25.7342,25.7214,25.7278,31300.0
2012-01-06 13:45:00,40.18,40.19,40.17,40.19,13800.0,25.7342,25.7406,25.7278,25.7406,13800.0
2012-01-06 13:50:00,40.18,40.19,40.16,40.17,84500.0,25.7342,25.7406,25.7214,25.7278,84500.0
2012-01-06 13:55:00,40.18,40.2,40.17,40.19,41000.0,25.7342,25.747,25.7278,25.7406,41000.0
2012-01-06 14:00:00,40.2,40.2,40.19,40.2,16600.0,25.747,25.747,25.7406,25.747,16600.0
2012-01-06 14:05:00,40.2,40.26,40.19,40.26,45900.0,25.747,25.7854,25.7406,25.7854,45900.0
2012-01-06 14:10:00,40.26,40.33,40.26,40.33,56100.0,25.7854,25.8303,25.7854,25.8303,56100.0
2012-01-06 14:15:00,40.33,40.35,40.33,40.35,36800.0,25.8303,25.8431,25.8303,25.8431,36800.0
2012-01-06 14:20:00,40.35,40.35,40.34,40.34,12000.0,25.8431,25.8431,25.8367,25.8367,12000.0
2012-01-06 14:25:00,40.35,40.37,40.35,40.35,38400.0,25.8431,25.8559,25.8431,25.8431,38400.0
2012-01-06 14:30:00,40.35,40.36,40.35,40.35,39700.0,25.8431,25.8495,25.8431,25.8431,39700.0
2012-01-06 14:35:00,40.36,40.36,40.31,40.32,35500.0,25.8495,25.8495,25.8174,25.8238,35500.0
2012-01-06 14:40:00,40.31,40.32,40.26,40.26,123400.0,25.8174,25.8238,25.7854,25.7854,123400.0
2012-01-06 14:45:00,40.26,40.27,40.22,40.22,22800.0,25.7854,25.7918,25.7598,25.7598,22800.0
2012-01-06 14:50:00,40.22,40.23,40.21,40.21,19400.0,25.7598,25.7662,25.7534,25.7534,19400.0
2012-01-06 14:55:00,40.22,40.22,40.2,40.21,25800.0,25.7598,25.7598,25.747,25.7534,25800.0
2012-01-06 15:00:00,40.21,40.21,40.2,40.2,33200.0,25.7534,25.7534,25.747,25.747,33200.0
2012-01-06 15:05:00,40.2,40.21,40.2,40.2,16300.0,25.747,25.7534,25.747,25.747,16300.0
2012-01-06 15:10:00,40.21,40.21,40.2,40.21,21500.0,25.7534,25.7534,25.747,25.7534,21500.0
2012-01-06 15:15:00,40.2,40.21,40.17,40.17,63100.0,25.747,25.7534,25.7278,25.7278,63100.0
2012-01-06 15:20:00,40.17,40.17,40.14,40.14,172700.0,25.7278,25.7278,25.7086,25.7086,172700.0
2012-01-06 15:25:00,40.14,40.15,40.09,40.09,127300.0,25.7086,25.715,25.6765,25.6765,127300.0
2012-01-06 15:30:00,40.09,40.12,40.09,40.11,162600.0,25.6765,25.6958,25.6765,25.6894,162600.0
2012-01-06 15:35:00,40.11,40.12,40.07,40.07,118900.0,25.6894,25.6958,25.6637,25.6637,118900.0
2012-01-06 15:40:00,40.08,40.09,40.07,40.09,68700.0,25.6701,25.6765,25.6637,25.6765,68700.0
2012-01-06 15:45:00,40.09,40.1,40.07,40.07,180100.0,25.6765,25.6829,25.6637,25.6637,180100.0
2012-01-06 15:50:00,40.08,40.08,40.06,40.06,120200.0,25.6701,25.6701,25.6573,25.6573,120200.0
2012-01-06 15:55:00,40.07,40.09,40.06,40.08,296600.0,25.6637,25.6765,25.6573,25.6701,296600.0
2012-01-09 09:30:00,40.08,40.15,40.06,40.15,84400.0,25.6701,25.715,25.6573,25.715,84400.0
2012-01-09 09:35:00,40.15,40.15,40.08,40.09,20300.0,25.715,25.715,25.6701,25.6765,20300.0
2012-01-09 09:40:00,40.09,40.1,40.03,40.08,29400.0,25.6765,25.6829,25.6381,25.6701,29400.0
2012-01-09 09:45:00,40.09,40.12,40.08,40.08,46600.0,25.6765,25.6958,25.6701,25.6701,46600.0
2012-01-09 09:50:00,40.08,40.09,40.0,40.01,36500.0,25.6701,25.6765,25.6189,25.6253,36500.0
2012-01-09 09:55:00,40.01,40.01,39.96,39.96,29500.0,25.6253,25.6253,25.5933,25.5933,29500.0
2012-01-09 10:00:00,39.96,39.99,39.95,39.98,30100.0,25.5933,25.6125,25.5869,25.6061,30100.0
2012-01-09 10:05:00,39.98,40.0,39.96,39.99,38100.0,25.6061,25.6189,25.5933,25.6125,38100.0
2012-01-09 10:10:00,39.98,40.0,39.94,39.94,31500.0,25.6061,25.6189,25.5805,25.5805,31500.0
2012-01-09 10:15:00,39.94,39.98,39.94,39.98,26000.0,25.5805,25.6061,25.5805,25.6061,26000.0
2012-01-09 10:20:00,39.98,39.99,39.97,39.99,14300.0,25.6061,25.6125,25.5997,25.6125,14300.0
2012-01-09 10:25:00,39.98,39.99,39.93,39.96,24300.0,25.6061,25.6125,25.5741,25.5933,24300.0
2012-01-09 10:30:00,39.97,39.98,39.94,39.98,15600.0,25.5997,25.6061,25.5805,25.6061,15600.0
2012-01-09 10:35:00,39.98,40.02,39.95,39.96,55900.0,25.6061,25.6317,25.5869,25.5933,55900.0
2012-01-09 10:40:00,39.96,39.96,39.93,39.94,23200.0,25.5933,25.5933,25.5741,25.5805,23200.0
2012-01-09 10:45:00,39.94,39.96,39.91,39.94,31200.0,25.5805,25.5933,25.5613,25.5805,31200.0
2012-01-09 10:50:00,39.95,39.98,39.93,39.96,27400.0,25.5869,25.6061,25.5741,25.5933,27400.0
2012-01-09 10:55:00,39.95,39.96,39.93,39.93,11000.0,25.5869,25.5933,25.5741,25.5741,11000.0
2012-01-09 11:00:00,39.93,39.94,39.87,39.88,49800.0,25.5741,25.5805,25.5356,25.542,49800.0
2012-01-09 11:05:00,39.87,39.89,39.83,39.89,52700.0,25.5356,25.5484,25.51,25.5484,52700.0
2012-01-09 11:10:00,39.89,39.89,39.86,39.87,17400.0,25.5484,25.5484,25.5292,25.5356,17400.0
2012-01-09 11:15:00,39.86,39.87,39.84,39.86,22100.0,25.5292,25.5356,25.5164,25.5292,22100.0
2012-01-09 11:20:00,39.86,39.86,39.84,39.85,20000.0,25.5292,25.5292,25.5164,25.5228,20000.0
2012-01-09 11:25:00,39.85,39.9,39.85,39.9,22800.0,25.5228,25.5549,25.5228,25.5549,22800.0
2012-01-09 11:30:00,39.9,39.92,39.88,39.92,17600.0,25.5549,25.5677,25.542,25.5677,17600.0
2012-01-09 11:35:00,39.91,39.96,39.91,39.96,24500.0,25.5613,25.5933,25.5613,25.5933,24500.0
2012-01-09 11:40:00,39.96,40.0,39.95,40.0,38000.0,25.5933,25.6189,25.5869,25.6189,38000.0
2012-01-09 11:45:00,40.0,40.0,39.97,39.98,18900.0,25.6189,25.6189,25.5997,25.6061,18900.0
2012-01-09 11:50:00,39.98,39.98,39.95,39.96,14500.0,25.6061,25.6061,25.5869,25.5933,14500.0
2012-01-09 11:55:00,39.95,39.96,39.94,39.94,16300.0,25.5869,25.5933,25.5805,25.5805,16300.0
2012-01-09 12:00:00,39.95,39.98,39.95,39.97,18600.0,25.5869,25.6061,25.5869,25.5997,18600.0
2012-01-09 12:05:00,39.97,39.98,39.96,39.98,13600.0,25.5997,25.6061,25.5933,25.6061,13600.0
2012-01-09 12:10:00,39.98,39.98,39.97,39.97,6000.0,25.6061,25.6061,25.5997,25.5997,6000.0
2012-01-09 12:15:00,39.98,39.98,39.93,39.94,23800.0,25.6061,25.6061,25.5741,25.5805,23800.0
2012-01-09 12:20:00,39.94,39.95,39.93,39.94,9800.0,25.5805,25.5869,25.5741,25.5805,9800.0
2012-01-09 12:25:00,39.95,39.95,39.93,39.95,15100.0,25.5869,25.5869,25.5741,25.5869,15100.0
2012-01-09 12:30:00,39.95,39.99,39.94,39.99,26200.0,25.5869,25.6125,25.5805,25.6125,26200.0
2012-01-09 12:35:00,39.99,40.0,39.97,40.0,10800.0,25.6125,25.6189,25.5997,25.6189,10800.0
2012-01-09 12:40:00,40.0,40.0,39.97,39.99,22100.0,25.6189,25.6189,25.5997,25.6125,22100.0
2012-01-09 12:45:00,39.99,40.0,39.98,40.0,18100.0,25.6125,25.6189,25.6061,25.6189,18100.0
2012-01-09 12:50:00,40.0,40.0,39.98,39.99,19900.0,25.6189,25.6189,25.6061,25.6125,19900.0
2012-01-09 12:55:00,39.99,40.02,39.98,40.02,22500.0,25.6125,25.6317,25.6061,25.6317,22500.0
2012-01-09 13:00:00,40.02,40.05,40.01,40.04,19500.0,25.6317,25.6509,25.6253,25.6445,19500.0
2012-01-09 13:05:00,40.04,40.05,40.02,40.03,21900.0,25.6445,25.6509,25.6317,25.6381,21900.0
2012-01-09 13:10:00,40.03,40.05,40.0,40.02,23700.0,25.6381,25.6509,25.6189,25.6317,23700.0
2012-01-09 13:15:00,40.01,40.02,40.0,40.0,11900.0,25.6253,25.6317,25.6189,25.6189,11900.0
2012-01-09 13:20:00,40.01,40.01,39.98,40.0,31500.0,25.6253,25.6253,25.6061,25.6189,31500.0
2012-01-09 13:25:00,40.0,40.02,39.99,40.01,16500.0,25.6189,25.6317,25.6125,25.6253,16500.0
2012-01-09 13:30:00,40.01,40.02,40.01,40.01,21300.0,25.6253,25.6317,25.6253,25.6253,21300.0
2012-01-09 13:35:00,40.01,40.03,40.0,40.03,37300.0,25.6253,25.6381,25.6189,25.6381,37300.0
2012-01-09 13:40:00,40.03,40.03,40.02,40.03,12700.0,25.6381,25.6381,25.6317,25.6381,12700.0
2012-01-09 13:45:00,40.03,40.07,40.02,40.07,42200.0,25.6381,25.6637,25.6317,25.6637,42200.0
2012-01-09 13:50:00,40.06,40.07,40.04,40.05,24500.0,25.6573,25.6637,25.6445,25.6509,24500.0
2012-01-09 13:55:00,40.05,40.05,40.04,40.05,23400.0,25.6509,25.6509,25.6445,25.6509,23400.0
2012-01-09 14:00:00,40.05,40.05,40.04,40.05,17400.0,25.6509,25.6509,25.6445,25.6509,17400.0
2012-01-09 14:05:00,40.05,40.05,40.04,40.05,17900.0,25.6509,25.6509,25.6445,25.6509,17900.0
2012-01-09 14:10:00,40.05,40.05,40.03,40.05,22100.0,25.6509,25.6509,25.6381,25.6509,22100.0
2012-01-09 14:15:00,40.05,40.05,40.03,40.04,29600.0,25.6509,25.6509,25.6381,25.6445,29600.0
2012-01-09 14:20:00,40.05,40.05,40.04,40.04,9900.0,25.6509,25.6509,25.6445,25.6445,9900.0
2012-01-09 14:25:00,40.04,40.05,40.04,40.05,14400.0,25.6445,25.6509,25.6445,25.6509,14400.0
2012-01-09 14:30:00,40.05,40.05,40.03,40.03,25700.0,25.6509,25.6509,25.6381,25.6381,25700.0
2012-01-09 14:35:00,40.04,40.05,40.02,40.05,32100.0,25.6445,25.6509,25.6317,25.6509,32100.0
2012-01-09 14:40:00,40.05,40.09,40.05,40.08,48300.0,25.6509,25.6765,25.6509,25.6701,48300.0
2012-01-09 14:45:00,40.09,40.1,40.07,40.1,64400.0,25.6765,25.6829,25.6637,25.6829,64400.0
2012-01-09 14:50:00,40.1,40.1,40.05,40.06,38900.0,25.6829,25.6829,25.6509,25.6573,38900.0
2012-01-09 14:55:00,40.07,40.07,40.05,40.06,25800.0,25.6637,25.6637,25.6509,25.6573,25800.0
2012-01-09 15:00:00,40.06,40.06,40.04,40.04,32800.0,25.6573,25.6573,25.6445,25.6445,32800.0
2012-01-09 15:05:00,40.05,40.05,40.01,40.02,25900.0,25.6509,25.6509,25.6253,25.6317,25900.0
2012-01-09 15:10:00,40.03,40.05,40.02,40.04,35700.0,25.6381,25.6509,25.6317,25.6445,35700.0
2012-01-09 15:15:00,40.03,40.04,40.01,40.01,22900.0,25.6381,25.6445,25.6253,25.6253,22900.0
2012-01-09 15:20:00,40.01,40.02,40.01,40.01,32300.0,25.6253,25.6317,25.6253,25.6253,32300.0
2012-01-09 15:25:00,40.02,40.02,40.01,40.02,26400.0,25.6317,25.6317,25.6253,25.6317,26400.0
2012-01-09 15:30:00,40.02,40.02,39.98,39.98,65300.0,25.6317,25.6317,25.6061,25.6061,65300.0
2012-01-09 15:35:00,39.98,40.0,39.98,40.0,44500.0,25.6061,25.6189,25.6061,25.6189,44500.0
2012-01-09 15:40:00,40.0,40.05,39.99,40.05,73500.0,25.6189,25.6509,25.6125,25.6509,73500.0
2012-01-09 15:45:00,40.05,40.06,39.98,39.99,134100.0,25.6509,25.6573,25.6061,25.6125,134100.0
2012-01-09 15:50:00,39.99,40.02,39.99,39.99,98300.0,25.6125,25.6317,25.6125,25.6125,98300.0
2012-01-09 15:55:00,40.0,40.06,40.0,40.02,248600.0,25.6189,25.6573,25.6189,25.6317,248600.0
2012-01-10 09:30:00,40.14,40.18,40.07,40.1,87800.0,25.7086,25.7342,25.6637,25.6829,87800.0
2012-01-10 09:35:00,40.1,40.13,40.06,40.09,38600.0,25.6829,25.7022,25.6573,25.6765,38600.0
2012-01-10 09:40:00,40.08,40.12,40.04,40.09,28200.0,25.6701,25.6958,25.6445,25.6765,28200.0
2012-01-10 09:45:00,40.09,40.1,40.05,40.09,43000.0,25.6765,25.6829,25.6509,25.6765,43000.0
2012-01-10 09:50:00,40.09,40.13,40.06,40.07,28800.0,25.6765,25.7022,25.6573,25.6637,28800.0
2012-01-10 09:55:00,40.06,40.1,40.06,40.07,15200.0,25.6573,25.6829,25.6573,25.6637,15200.0
2012-01-10 10:00:00,40.07,40.18,40.07,40.16,37800.0,25.6637,25.7342,25.6637,25.7214,37800.0
2012-01-10 10:05:00,40.16,40.19,40.14,40.18,25900.0,25.7214,25.7406,25.7086,25.7342,25900.0
2012-01-10 10:10:00,40.17,40.21,40.17,40.17,24200.0,25.7278,25.7534,25.7278,25.7278,24200.0
2012-01-10 10:15:00,40.17,40.22,40.17,40.19,34200.0,25.7278,25.7598,25.7278,25.7406,34200.0
2012-01-10 10:20:00,40.19,40.23,40.19,40.2,28400.0,25.7406,25.7662,25.7406,25.747,28400.0
2012-01-10 10:25:00,40.19,40.22,40.18,40.18,39300.0,25.7406,25.7598,25.7342,25.7342,39300.0
2012-01-10 10:30:00,40.19,40.21,40.18,40.21,33600.0,25.7406,25.7534,25.7342,25.7534,33600.0
2012-01-10 10:35:00,40.2,40.22,40.18,40.18,44700.0,25.747,25.7598,25.7342,25.7342,44700.0
2012-01-10 10:40:00,40.18,40.23,40.18,40.22,47300.0,25.7342,25.7662,25.7342,25.7598,47300.0
2012-01-10 10:45:00,40.22,40.23,40.2,40.21,19200.0,25.7598,25.7662,25.747,25.7534,19200.0
2012-01-10 10:50:00,40.21,40.23,40.2,40.23,19100.0,25.7534,25.7662,25.747,25.7662,19100.0
2012-01-10 10:55:00,40.23,40.26,40.22,40.25,29200.0,25.7662,25.7854,25.7598,25.779,29200.0
2012-01-10 11:00:00,40.26,40.26,40.22,40.23,26800.0,25.7854,25.7854,25.7598,25.7662,26800.0
2012-01-10 11:05:00,40.22,40.26,40.22,40.25,35700.0,25.7598,25.7854,25.7598,25.779,35700.0
2012-01-10 11:10:00,40.25,40.27,40.24,40.27,28300.0,25.779,25.7918,25.7726,25.7918,28300.0
2012-01-10 11:15:00,40.26,40.28,40.25,40.27,18000.0,25.7854,25.7982,25.779,25.7918,18000.0
2012-01-10 11:20:00,40.27,40.29,40.26,40.28,15400.0,25.7918,25.8046,25.7854,25.7982,15400.0
2012-01-10 11:25:00,40.28,40.29,40.24,40.24,24000.0,25.7982,25.8046,25.7726,25.7726,24000.0
2012-01-10 11:30:00,40.24,40.25,40.21,40.21,97700.0,25.7726,25.779,25.7534,25.7534,97700.0
2012-01-10 11:35:00,40.22,40.22,40.19,40.22,17900.0,25.7598,25.7598,25.7406,25.7598,17900.0
2012-01-10 11:40:00,40.21,40.22,40.18,40.18,32800.0,25.7534,25.7598,25.7342,25.7342,32800.0
2012-01-10 11:45:00,40.18,40.19,40.18,40.18,9400.0,25.7342,25.7406,25.7342,25.7342,9400.0
2012-01-10 11:50:00,40.18,40.22,40.18,40.19,70500.0,25.7342,25.7598,25.7342,25.7406,70500.0
2012-01-10 11:55:00,40.2,40.25,40.19,40.25,28100.0,25.747,25.779,25.7406,25.779,28100.0
2012-01-10 12:00:00,40.25,40.27,40.23,40.24,63900.0,25.779,25.7918,25.7662,25.7726,63900.0
2012-01-10 12:05:00,40.23,40.26,40.23,40.23,19300.0,25.7662,25.7854,25.7662,25.7662,19300.0
2012-01-10 12:10:00,40.24,40.27,40.23,40.27,22200.0,25.7726,25.7918,25.7662,25.7918,22200.0
2012-01-10 12:15:00,40.27,40.29,40.26,40.27,34000.0,25.7918,25.8046,25.7854,25.7918,34000.0
2012-01-10 12:20:00,40.27,40.29,40.26,40.29,20000.0,25.7918,25.8046,25.7854,25.8046,20000.0
2012-01-10 12:25:00,40.29,40.29,40.24,40.24,28900.0,25.8046,25.8046,25.7726,25.7726,28900.0
2012-01-10 12:30:00,40.24,40.27,40.22,40.22,49400.0,25.7726,25.7918,25.7598,25.7598,49400.0
2012-01-10 12:35:00,40.22,40.23,40.22,40.23,19300.0,25.7598,25.7662,25.7598,25.7662,19300.0
2012-01-10 12:40:00,40.23,40.23,40.22,40.23,9900.0,25.7662,25.7662,25.7598,25.7662,9900.0
2012-01-10 12:45:00,40.23,40.23,40.22,40.23,15900.0,25.7662,25.7662,25.7598,25.7662,15900.0
2012-01-10 12:50:00,40.22,40.23,40.19,40.19,40000.0,25.7598,25.7662,25.7406,25.7406,40000.0
2012-01-10 12:55:00,40.2,40.2,40.18,40.19,35000.0,25.747,25.747,25.7342,25.7406,35000.0
2012-01-10 13:00:00,40.19,40.2,40.19,40.19,18100.0,25.7406,25.747,25.7406,25.7406,18100.0
2012-01-10 13:05:00,40.2,40.21,40.19,40.21,20300.0,25.747,25.7534,25.7406,25.7534,20300.0
2012-01-10 13:10:00,40.2,40.23,40.19,40.23,18600.0,25.747,25.7662,25.7406,25.7662,18600.0
2012-01-10 13:15:00,40.23,40.23,40.22,40.23,13400.0,25.7662,25.7662,25.7598,25.7662,13400.0
2012-01-10 13:20:00,40.22,40.26,40.22,40.25,15400.0,25.7598,25.7854,25.7598,25.779,15400.0
2012-01-10 13:25:00,40.25,40.25,40.24,40.25,15600.0,25.779,25.779,25.7726,25.779,15600.0
2012-01-10 13:30:00,40.25,40.31,40.24,40.31,28300.0,25.779,25.8174,25.7726,25.8174,28300.0
2012-01-10 13:35:00,40.31,40.33,40.29,40.3,45700.0,25.8174,25.8303,25.8046,25.811,45700.0
2012-01-10 13:40:00,40.3,40.32,40.27,40.32,35100.0,25.811,25.8238,25.7918,25.8238,35100.0
2012-01-10 13:45:00,40.32,40.32,40.31,40.32,18900.0,25.8238,25.8238,25.8174,25.8238,18900.0
2012-01-10 13:50:00,40.31,40.32,40.31,40.32,12400.0,25.8174,25.8238,25.8174,25.8238,12400.0
2012-01-10 13:55:00,40.31,40.32,40.31,40.32,12900.0,25.8174,25.8238,25.8174,25.8238,12900.0
2012-01-10 14:00:00,40.32,40.32,40.3,40.3,18100.0,25.8238,25.8238,25.811,25.811,18100.0
2012-01-10 14:05:00,40.3,40.31,40.28,40.29,16100.0,25.811,25.8174,25.7982,25.8046,16100.0
2012-01-10 14:10:00,40.28,40.29,40.28,40.28,9600.0,25.7982,25.8046,25.7982,25.7982,9600.0
2012-01-10 14:15:00,40.29,40.32,40.27,40.32,23500.0,25.8046,25.8238,25.7918,25.8238,23500.0
2012-01-10 14:20:00,40.31,40.32,40.3,40.31,12000.0,25.8174,25.8238,25.811,25.8174,12000.0
2012-01-10 14:25:00,40.31,40.31,40.3,40.3,23200.0,25.8174,25.8174,25.811,25.811,23200.0
2012-01-10 14:30:00,40.31,40.34,40.3,40.34,24000.0,25.8174,25.8367,25.811,25.8367,24000.0
2012-01-10 14:35:00,40.34,40.38,40.34,40.38,36600.0,25.8367,25.8623,25.8367,25.8623,36600.0
2012-01-10 14:40:00,40.38,40.38,40.36,40.37,26100.0,25.8623,25.8623,25.8495,25.8559,26100.0
2012-01-10 14:45:00,40.37,40.37,40.35,40.35,24800.0,25.8559,25.8559,25.8431,25.8431,24800.0
2012-01-10 14:50:00,40.35,40.36,40.33,40.34,17100.0,25.8431,25.8495,25.8303,25.8367,17100.0
2012-01-10 14:55:00,40.33,40.34,40.31,40.31,18200.0,25.8303,25.8367,25.8174,25.8174,18200.0
2012-01-10 15:00:00,40.31,40.34,40.31,40.34,55800.0,25.8174,25.8367,25.8174,25.8367,55800.0
2012-01-10 15:05:00,40.34,40.34,40.33,40.34,27000.0,25.8367,25.8367,25.8303,25.8367,27000.0
2012-01-10 15:10:00,40.33,40.34,40.31,40.33,42600.0,25.8303,25.8367,25.8174,25.8303,42600.0
2012-01-10 15:15:00,40.32,40.33,40.28,40.28,59800.0,25.8238,25.8303,25.7982,25.7982,59800.0
2012-01-10 15:20:00,40.28,40.29,40.27,40.28,39000.0,25.7982,25.8046,25.7918,25.7982,39000.0
2012-01-10 15:25:00,40.28,40.29,40.27,40.29,86400.0,25.7982,25.8046,25.7918,25.8046,86400.0
2012-01-10 15:30:00,40.28,40.29,40.24,40.25,99500.0,25.7982,25.8046,25.7726,25.779,99500.0
2012-01-10 15:35:00,40.25,40.25,40.21,40.21,57000.0,25.779,25.779,25.7534,25.7534,57000.0
2012-01-10 15:40:00,40.22,40.23,40.21,40.22,91800.0,25.7598,25.7662,25.7534,25.7598,91800.0
2012-01-10 15:45:00,40.23,40.28,40.23,40.28,81000.0,25.7662,25.7982,25.7662,25.7982,81000.0
2012-01-10 15:50:00,40.28,40.31,40.27,40.3,147000.0,25.7982,25.8174,25.7918,25.811,147000.0
2012-01-10 15:55:00,40.3,40.35,40.29,40.33,276200.0,25.811,25.8431,25.8046,25.8303,276200.0
2012-01-11 09:30:00,40.18,40.36,40.18,40.34,83500.0,25.7342,25.8495,25.7342,25.8367,83500.0
2012-01-11 09:35:00,40.32,40.37,40.3,40.33,27700.0,25.8238,25.8559,25.811,25.8303,27700.0
2012-01-11 09:40:00,40.33,40.35,40.3,40.3,57700.0,25.8303,25.8431,25.811,25.811,57700.0
2012-01-11 09:45:00,40.3,40.33,40.28,40.3,52500.0,25.811,25.8303,25.7982,25.811,52500.0
2012-01-11 09:50:00,40.3,40.34,40.28,40.33,34500.0,25.811,25.8367,25.7982,25.8303,34500.0
2012-01-11 09:55:00,40.33,40.34,40.23,40.25,45000.0,25.8303,25.8367,25.7662,25.779,45000.0
2012-01-11 10:00:00,40.26,40.27,40.23,40.23,26800.0,25.7854,25.7918,25.7662,25.7662,26800.0
2012-01-11 10:05:00,40.23,40.29,40.23,40.29,44200.0,25.7662,25.8046,25.7662,25.8046,44200.0
2012-01-11 10:10:00,40.29,40.34,40.28,40.34,21400.0,25.8046,25.8367,25.7982,25.8367,21400.0
2012-01-11 10:15:00,40.33,40.34,40.29,40.33,21600.0,25.8303,25.8367,25.8046,25.8303,21600.0
2012-01-11 10:20:00,40.33,40.38,40.32,40.36,55800.0,25.8303,25.8623,25.8238,25.8495,55800.0
2012-01-11 10:25:00,40.36,40.4,40.36,40.39,39000.0,25.8495,25.8751,25.8495,25.8687,39000.0
2012-01-11 10:30:00,40.4,40.44,40.39,40.44,30100.0,25.8751,25.9007,25.8687,25.9007,30100.0
2012-01-11 10:35:00,40.44,40.47,40.42,40.47,44100.0,25.9007,25.9199,25.8879,25.9199,44100.0
2012-01-11 10:40:00,40.47,40.49,40.46,40.48,28300.0,25.9199,25.9327,25.9135,25.9263,28300.0
2012-01-11 10:45:00,40.48,40.48,40.42,40.43,57700.0,25.9263,25.9263,25.8879,25.8943,57700.0
2012-01-11 10:50:00,40.42,40.42,40.38,40.38,17600.0,25.8879,25.8879,25.8623,25.8623,17600.0
2012-01-11 10:55:00,40.38,40.41,40.35,40.36,57000.0,25.8623,25.8815,25.8431,25.8495,57000.0
2012-01-11 11:00:00,40.36,40.37,40.33,40.33,50100.0,25.8495,25.8559,25.8303,25.8303,50100.0
2012-01-11 11:05:00,40.33,40.33,40.26,40.28,32400.0,25.8303,25.8303,25.7854,25.7982,32400.0
2012-01-11 11:10:00,40.27,40.28,40.25,40.26,22900.0,25.7918,25.7982,25.779,25.7854,22900.0
2012-01-11 11:15:00,40.26,40.28,40.24,40.26,43900.0,25.7854,25.7982,25.7726,25.7854,43900.0
2012-01-11 11:20:00,40.25,40.26,40.23,40.24,14600.0,25.779,25.7854,25.7662,25.7726,14600.0
2012-01-11 11:25:00,40.23,40.27,40.23,40.26,25500.0,25.7662,25.7918,25.7662,25.7854,25500.0
2012-01-11 11:30:00,40.27,40.32,40.27,40.32,16000.0,25.7918,25.8238,25.7918,25.8238,16000.0
2012-01-11 11:35:00,40.33,40.37,40.32,40.34,22300.0,25.8303,25.8559,25.8238,25.8367,22300.0
2012-01-11 11:40:00,40.34,40.38,40.34,40.37,16800.0,25.8367,25.8623,25.8367,25.8559,16800.0
2012-01-11 11:45:00,40.37,40.43,40.36,40.43,20000.0,25.8559,25.8943,25.8495,25.8943,20000.0
2012-01-11 11:50:00,40.43,40.43,40.41,40.42,23400.0,25.8943,25.8943,25.8815,25.8879,23400.0
2012-01-11 11:55:00,40.42,40.42,40.39,40.41,32700.0,25.8879,25.8879,25.8687,25.8815,32700.0
2012-01-11 12:00:00,40.41,40.41,40.38,40.39,29200.0,25.8815,25.8815,25.8623,25.8687,29200.0
2012-01-11 12:05:00,40.39,40.39,40.35,40.38,19900.0,25.8687,25.8687,25.8431,25.8623,19900.0
2012-01-11 12:10:00,40.38,40.41,40.38,40.4,16800.0,25.8623,25.8815,25.8623,25.8751,16800.0
2012-01-11 12:15:00,40.4,40.4,40.36,40.38,24400.0,25.8751,25.8751,25.8495,25.8623,24400.0
2012-01-11 12:20:00,40.38,40.4,40.37,40.38,25500.0,25.8623,25.8751,25.8559,25.8623,25500.0
2012-01-11 12:25:00,40.37,40.37,40.35,40.37,18100.0,25.8559,25.8559,25.8431,25.8559,18100.0
2012-01-11 12:30:00,40.37,40.4,40.37,40.4,25700.0,25.8559,25.8751,25.8559,25.8751,25700.0
2012-01-11 12:35:00,40.4,40.4,40.37,40.39,17300.0,25.8751,25.8751,25.8559,25.8687,17300.0
2012-01-11 12:40:00,40.4,40.43,40.39,40.43,31700.0,25.8751,25.8943,25.8687,25.8943,31700.0
2012-01-11 12:45:00,40.43,40.45,40.41,40.42,19300.0,25.8943,25.9071,25.8815,25.8879,19300.0
2012-01-11 12:50:00,40.42,40.46,40.42,40.46,17900.0,25.8879,25.9135,25.8879,25.9135,17900.0
2012-01-11 12:55:00,40.46,40.47,40.45,40.46,24900.0,25.9135,25.9199,25.9071,25.9135,24900.0
2012-01-11 13:00:00,40.47,40.48,40.46,40.48,11800.0,25.9199,25.9263,25.9135,25.9263,11800.0
2012-01-11 13:05:00,40.48,40.49,40.47,40.48,14200.0,25.9263,25.9327,25.9199,25.9263,14200.0
2012-01-11 13:10:00,40.47,40.48,40.44,40.45,27000.0,25.9199,25.9263,25.9007,25.9071,27000.0
2012-01-11 13:15:00,40.47,40.47,40.43,40.43,12800.0,25.9199,25.9199,25.8943,25.8943,12800.0
2012-01-11 13:20:00,40.44,40.45,40.42,40.43,12200.0,25.9007,25.9071,25.8879,25.8943,12200.0
2012-01-11 13:25:00,40.42,40.44,40.4,40.43,16700.0,25.8879,25.9007,25.8751,25.8943,16700.0
2012-01-11 13:30:00,40.43,40.43,40.4,40.43,19000.0,25.8943,25.8943,25.8751,25.8943,19000.0
2012-01-11 13:35:00,40.43,40.47,40.42,40.46,18300.0,25.8943,25.9199,25.8879,25.9135,18300.0
2012-01-11 13:40:00,40.47,40.47,40.39,40.4,18800.0,25.9199,25.9199,25.8687,25.8751,18800.0
2012-01-11 13:45:00,40.39,40.4,40.36,40.36,13600.0,25.8687,25.8751,25.8495,25.8495,13600.0
2012-01-11 13:50:00,40.37,40.39,40.34,40.34,11700.0,25.8559,25.8687,25.8367,25.8367,11700.0
2012-01-11 13:55:00,40.34,40.35,40.33,40.35,8700.0,25.8367,25.8431,25.8303,25.8431,8700.0
2012-01-11 14:00:00,40.34,40.35,40.32,40.35,21800.0,25.8367,25.8431,25.8238,25.8431,21800.0
2012-01-11 14:05:00,40.35,40.41,40.35,40.4,52400.0,25.8431,25.8815,25.8431,25.8751,52400.0
2012-01-11 14:10:00,40.4,40.44,40.39,40.42,15700.0,25.8751,25.9007,25.8687,25.8879,15700.0
2012-01-11 14:15:00,40.42,40.42,40.38,40.38,11800.0,25.8879,25.8879,25.8623,25.8623,11800.0
2012-01-11 14:20:00,40.38,40.4,40.35,40.4,38200.0,25.8623,25.8751,25.8431,25.8751,38200.0
2012-01-11 14:25:00,40.4,40.41,40.38,40.4,50700.0,25.8751,25.8815,25.8623,25.8751,50700.0
2012-01-11 14:30:00,40.4,40.41,40.39,40.39,15400.0,25.8751,25.8815,25.8687,25.8687,15400.0
2012-01-11 14:35:00,40.39,40.43,40.38,40.43,39900.0,25.8687,25.8943,25.8623,25.8943,39900.0
2012-01-11 14:40:00,40.43,40.47,40.42,40.46,31500.0,25.8943,25.9199,25.8879,25.9135,31500.0
2012-01-11 14:45:00,40.47,40.47,40.41,40.41,39400.0,25.9199,25.9199,25.8815,25.8815,39400.0
2012-01-11 14:50:00,40.41,40.43,40.41,40.43,27900.0,25.8815,25.8943,25.8815,25.8943,27900.0
2012-01-11 14:55:00,40.42,40.43,40.41,40.43,37100.0,25.8879,25.8943,25.8815,25.8943,37100.0
2012-01-11 15:00:00,40.42,40.43,40.41,40.41,24800.0,25.8879,25.8943,25.8815,25.8815,24800.0
2012-01-11 15:05:00,40.42,40.43,40.4,40.43,23800.0,25.8879,25.8943,25.8751,25.8943,23800.0
2012-01-11 15:10:00,40.43,40.44,40.42,40.44,20000.0,25.8943,25.9007,25.8879,25.9007,20000.0
2012-01-11 15:15:00,40.43,40.45,40.43,40.45,37100.0,25.8943,25.9071,25.8943,25.9071,37100.0
2012-01-11 15:20:00,40.44,40.45,40.43,40.43,47500.0,25.9007,25.9071,25.8943,25.8943,47500.0
2012-01-11 15:25:00,40.44,40.47,40.44,40.46,30800.0,25.9007,25.9199,25.9007,25.9135,30800.0
2012-01-11 15:30:00,40.46,40.46,40.4,40.4,49500.0,25.9135,25.9135,25.8751,25.8751,49500.0
2012-01-11 15:35:00,40.41,40.41,40.39,40.4,78200.0,25.8815,25.8815,25.8687,25.8751,78200.0
2012-01-11 15:40:00,40.41,40.41,40.39,40.4,86100.0,25.8815,25.8815,25.8687,25.8751,86100.0
2012-01-11 15:45:00,40.4,40.46,40.37,40.45,96000.0,25.8751,25.9135,25.8559,25.9071,96000.0
2012-01-11 15:50:00,40.46,40.5,40.45,40.49,141900.0,25.9135,25.9391,25.9071,25.9327,141900.0
2012-01-11 15:55:00,40.48,40.49,40.42,40.44,195200.0,25.9263,25.9327,25.8879,25.9007,195200.0
2012-01-12 09:30:00,40.43,40.5,40.43,40.5,99900.0,25.8943,25.9391,25.8943,25.9391,99900.0
2012-01-12 09:35:00,40.5,40.5,40.49,40.49,50500.0,25.9391,25.9391,25.9327,25.9327,50500.0
2012-01-12 09:40:00,40.49,40.61,40.49,40.6,115800.0,25.9327,26.0096,25.9327,26.0032,115800.0
2012-01-12 09:45:00,40.59,40.61,40.53,40.61,40800.0,25.9968,26.0096,25.9583,26.0096,40800.0
2012-01-12 09:50:00,40.61,40.62,40.59,40.6,33200.0,26.0096,26.016,25.9968,26.0032,33200.0
2012-01-12 09:55:00,40.6,40.65,40.59,40.62,37200.0,26.0032,26.0352,25.9968,26.016,37200.0
2012-01-12 10:00:00,40.61,40.62,40.54,40.56,29200.0,26.0096,26.016,25.9648,25.9776,29200.0
2012-01-12 10:05:00,40.56,40.58,40.53,40.54,18500.0,25.9776,25.9904,25.9583,25.9648,18500.0
2012-01-12 10:10:00,40.55,40.55,40.46,40.48,21100.0,25.9712,25.9712,25.9135,25.9263,21100.0
2012-01-12 10:15:00,40.47,40.52,40.45,40.48,28400.0,25.9199,25.9519,25.9071,25.9263,28400.0
2012-01-12 10:20:00,40.48,40.51,40.47,40.5,24300.0,25.9263,25.9455,25.9199,25.9391,24300.0
2012-01-12 10:25:00,40.5,40.52,40.48,40.48,19500.0,25.9391,25.9519,25.9263,25.9263,19500.0
2012-01-12 10:30:00,40.48,40.51,40.48,40.51,20600.0,25.9263,25.9455,25.9263,25.9455,20600.0
2012-01-12 10:35:00,40.5,40.52,40.49,40.5,14800.0,25.9391,25.9519,25.9327,25.9391,14800.0
2012-01-12 10:40:00,40.5,40.52,40.48,40.49,64200.0,25.9391,25.9519,25.9263,25.9327,64200.0
2012-01-12 10:45:00,40.49,40.55,40.49,40.54,25400.0,25.9327,25.9712,25.9327,25.9648,25400.0
2012-01-12 10:50:00,40.53,40.56,40.5,40.54,42400.0,25.9583,25.9776,25.9391,25.9648,42400.0
2012-01-12 10:55:00,40.54,40.54,40.5,40.5,9300.0,25.9648,25.9648,25.9391,25.9391,9300.0
2012-01-12 11:00:00,40.51,40.56,40.51,40.56,38100.0,25.9455,25.9776,25.9455,25.9776,38100.0
2012-01-12 11:05:00,40.56,40.56,40.52,40.54,24500.0,25.9776,25.9776,25.9519,25.9648,24500.0
2012-01-12 11:10:00,40.54,40.55,40.52,40.54,10100.0,25.9648,25.9712,25.9519,25.9648,10100.0
2012-01-12 11:15:00,40.54,40.56,40.54,40.55,8000.0,25.9648,25.9776,25.9648,25.9712,8000.0
2012-01-12 11:20:00,40.55,40.55,40.51,40.52,20700.0,25.9712,25.9712,25.9455,25.9519,20700.0
2012-01-12 11:25:00,40.53,40.54,40.51,40.54,16900.0,25.9583,25.9648,25.9455,25.9648,16900.0
2012-01-12 11:30:00,40.53,40.55,40.52,40.54,12900.0,25.9583,25.9712,25.9519,25.9648,12900.0
2012-01-12 11:35:00,40.54,40.55,40.52,40.55,18300.0,25.9648,25.9712,25.9519,25.9712,18300.0
2012-01-12 11:40:00,40.55,40.56,40.52,40.53,19600.0,25.9712,25.9776,25.9519,25.9583,19600.0
2012-01-12 11:45:00,40.53,40.54,40.51,40.53,54000.0,25.9583,25.9648,25.9455,25.9583,54000.0
2012-01-12 11:50:00,40.53,40.56,40.52,40.54,50300.0,25.9583,25.9776,25.9519,25.9648,50300.0
2012-01-12 11:55:00,40.53,40.58,40.53,40.54,50500.0,25.9583,25.9904,25.9583,25.9648,50500.0
2012-01-12 12:00:00,40.54,40.57,40.52,40.52,25900.0,25.9648,25.984,25.9519,25.9519,25900.0
2012-01-12 12:05:00,40.53,40.54,40.51,40.52,23800.0,25.9583,25.9648,25.9455,25.9519,23800.0
2012-01-12 12:10:00,40.52,40.55,40.49,40.55,144300.0,25.9519,25.9712,25.9327,25.9712,144300.0
2012-01-12 12:15:00,40.55,40.57,40.53,40.57,16100.0,25.9712,25.984,25.9583,25.984,16100.0
2012-01-12 12:20:00,40.57,40.59,40.55,40.56,14200.0,25.984,25.9968,25.9712,25.9776,14200.0
2012-01-12 12:25:00,40.55,40.58,40.55,40.57,9500.0,25.9712,25.9904,25.9712,25.984,9500.0
2012-01-12 12:30:00,40.58,40.59,40.56,40.57,30800.0,25.9904,25.9968,25.9776,25.984,30800.0
2012-01-12 12:35:00,40.57,40.59,40.57,40.58,14300.0,25.984,25.9968,25.984,25.9904,14300.0
2012-01-12 12:40:00,40.58,40.58,40.57,40.58,6400.0,25.9904,25.9904,25.984,25.9904,6400.0
2012-01-12 12:45:00,40.58,40.58,40.57,40.58,4700.0,25.9904,25.9904,25.984,25.9904,4700.0
2012-01-12 12:50:00,40.57,40.59,40.57,40.59,17700.0,25.984,25.9968,25.984,25.9968,17700.0
2012-01-12 12:55:00,40.59,40.6,40.58,40.6,8300.0,25.9968,26.0032,25.9904,26.0032,8300.0
2012-01-12 13:00:00,40.59,40.64,40.59,40.64,51200.0,25.9968,26.0288,25.9968,26.0288,51200.0
2012-01-12 13:05:00,40.63,40.65,40.62,40.63,35500.0,26.0224,26.0352,26.016,26.0224,35500.0
2012-01-12 13:10:00,40.63,40.64,40.62,40.63,20200.0,26.0224,26.0288,26.016,26.0224,20200.0
2012-01-12 13:15:00,40.63,40.63,40.6,40.62,13600.0,26.0224,26.0224,26.0032,26.016,13600.0
2012-01-12 13:20:00,40.62,40.62,40.59,40.61,10000.0,26.016,26.016,25.9968,26.0096,10000.0
2012-01-12 13:25:00,40.61,40.65,40.59,40.65,51000.0,26.0096,26.0352,25.9968,26.0352,51000.0
2012-01-12 13:30:00,40.65,40.65,40.62,40.64,15200.0,26.0352,26.0352,26.016,26.0288,15200.0
2012-01-12 13:35:00,40.65,40.65,40.63,40.63,11900.0,26.0352,26.0352,26.0224,26.0224,11900.0
2012-01-12 13:40:00,40.64,40.64,40.62,40.64,18300.0,26.0288,26.0288,26.016,26.0288,18300.0
2012-01-12 13:45:00,40.63,40.64,40.61,40.63,24200.0,26.0224,26.0288,26.0096,26.0224,24200.0
2012-01-12 13:50:00,40.63,40.63,40.6,40.61,16300.0,26.0224,26.0224,26.0032,26.0096,16300.0
2012-01-12 13:55:00,40.61,40.63,40.61,40.62,10800.0,26.0096,26.0224,26.0096,26.016,10800.0
2012-01-12 14:00:00,40.62,40.63,40.61,40.62,16000.0,26.016,26.0224,26.0096,26.016,16000.0
2012-01-12 14:05:00,40.63,40.64,40.6,40.6,42100.0,26.0224,26.0288,26.0032,26.0032,42100.0
2012-01-12 14:10:00,40.6,40.61,40.59,40.59,10200.0,26.0032,26.0096,25.9968,25.9968,10200.0
2012-01-12 14:15:00,40.59,40.59,40.58,40.58,7500.0,25.9968,25.9968,25.9904,25.9904,7500.0
2012-01-12 14:20:00,40.58,40.59,40.58,40.58,11600.0,25.9904,25.9968,25.9904,25.9904,11600.0
2012-01-12 14:25:00,40.59,40.62,40.58,40.59,33300.0,25.9968,26.016,25.9904,25.9968,33300.0
2012-01-12 14:30:00,40.59,40.61,40.58,40.6,24900.0,25.9968,26.0096,25.9904,26.0032,24900.0
2012-01-12 14:35:00,40.6,40.63,40.59,40.63,13400.0,26.0032,26.0224,25.9968,26.0224,13400.0
2012-01-12 14:40:00,40.63,40.63,40.6,40.62,24200.0,26.0224,26.0224,26.0032,26.016,24200.0
2012-01-12 14:45:00,40.61,40.63,40.61,40.62,31200.0,26.0096,26.0224,26.0096,26.016,31200.0
2012-01-12 14:50:00,40.62,40.64,40.62,40.63,16100.0,26.016,26.0288,26.016,26.0224,16100.0
2012-01-12 14:55:00,40.64,40.65,40.63,40.65,28800.0,26.0288,26.0352,26.0224,26.0352,28800.0
2012-01-12 15:00:00,40.65,40.65,40.63,40.64,16900.0,26.0352,26.0352,26.0224,26.0288,16900.0
2012-01-12 15:05:00,40.64,40.65,40.63,40.65,32500.0,26.0288,26.0352,26.0224,26.0352,32500.0
2012-01-12 15:10:00,40.65,40.66,40.64,40.66,27800.0,26.0352,26.0416,26.0288,26.0416,27800.0
2012-01-12 15:15:00,40.66,40.68,40.65,40.66,35400.0,26.0416,26.0544,26.0352,26.0416,35400.0
2012-01-12 15:20:00,40.65,40.66,40.64,40.66,17400.0,26.0352,26.0416,26.0288,26.0416,17400.0
2012-01-12 15:25:00,40.66,40.66,40.63,40.65,42200.0,26.0416,26.0416,26.0224,26.0352,42200.0
2012-01-12 15:30:00,40.66,40.66,40.65,40.65,22500.0,26.0416,26.0416,26.0352,26.0352,22500.0
2012-01-12 15:35:00,40.66,40.66,40.62,40.62,39900.0,26.0416,26.0416,26.016,26.016,39900.0
2012-01-12 15:40:00,40.63,40.65,40.62,40.64,67800.0,26.0224,26.0352,26.016,26.0288,67800.0
2012-01-12 15:45:00,40.63,40.65,40.62,40.65,88500.0,26.0224,26.0352,26.016,26.0352,88500.0
2012-01-12 15:50:00,40.65,40.66,40.63,40.65,62300.0,26.0352,26.0416,26.0224,26.0352,62300.0
2012-01-12 15:55:00,40.63,40.7,40.6,40.65,448200.0,26.0224,26.0672,26.0032,26.0352,448200.0
2012-01-13 09:30:00,40.52,40.59,40.47,40.57,63700.0,25.9519,25.9968,25.9199,25.984,63700.0
2012-01-13 09:35:00,40.58,40.67,40.57,40.67,44500.0,25.9904,26.048,25.984,26.048,44500.0
2012-01-13 09:40:00,40.67,40.72,40.65,40.65,70600.0,26.048,26.08,26.0352,26.0352,70600.0
2012-01-13 09:45:00,40.65,40.74,40.65,40.73,65300.0,26.0352,26.0928,26.0352,26.0864,65300.0
2012-01-13 09:50:00,40.73,40.75,40.7,40.73,57300.0,26.0864,26.0993,26.0672,26.0864,57300.0
2012-01-13 09:55:00,40.73,40.74,40.69,40.73,40000.0,26.0864,26.0928,26.0608,26.0864,40000.0
2012-01-13 10:00:00,40.73,40.73,40.62,40.63,53000.0,26.0864,26.0864,26.016,26.0224,53000.0
2012-01-13 10:05:00,40.62,40.65,40.58,40.59,79700.0,26.016,26.0352,25.9904,25.9968,79700.0
2012-01-13 10:10:00,40.59,40.59,40.55,40.56,64300.0,25.9968,25.9968,25.9712,25.9776,64300.0
2012-01-13 10:15:00,40.55,40.56,40.51,40.54,59000.0,25.9712,25.9776,25.9455,25.9648,59000.0
2012-01-13 10:20:00,40.54,40.54,40.49,40.54,48400.0,25.9648,25.9648,25.9327,25.9648,48400.0
2012-01-13 10:25:00,40.54,40.63,40.54,40.57,62000.0,25.9648,26.0224,25.9648,25.984,62000.0
2012-01-13 10:30:00,40.57,40.62,40.56,40.57,26800.0,25.984,26.016,25.9776,25.984,26800.0
2012-01-13 10:35:00,40.57,40.58,40.55,40.55,36600.0,25.984,25.9904,25.9712,25.9712,36600.0
2012-01-13 10:40:00,40.55,40.6,40.55,40.58,21900.0,25.9712,26.0032,25.9712,25.9904,21900.0
2012-01-13 10:45:00,40.57,40.61,40.57,40.61,28400.0,25.984,26.0096,25.984,26.0096,28400.0
2012-01-13 10:50:00,40.6,40.61,40.56,40.57,34100.0,26.0032,26.0096,25.9776,25.984,34100.0
2012-01-13 10:55:00,40.57,40.58,40.54,40.58,27200.0,25.984,25.9904,25.9648,25.9904,27200.0
2012-01-13 11:00:00,40.58,40.64,40.57,40.58,50000.0,25.9904,26.0288,25.984,25.9904,50000.0
2012-01-13 11:05:00,40.58,40.6,40.58,40.6,20300.0,25.9904,26.0032,25.9904,26.0032,20300.0
2012-01-13 11:10:00,40.59,40.62,40.58,40.59,30000.0,25.9968,26.016,25.9904,25.9968,30000.0
2012-01-13 11:15:00,40.59,40.6,40.58,40.59,17700.0,25.9968,26.0032,25.9904,25.9968,17700.0
2012-01-13 11:20:00,40.59,40.6,40.58,40.58,22800.0,25.9968,26.0032,25.9904,25.9904,22800.0
2012-01-13 11:25:00,40.59,40.59,40.54,40.57,38800.0,25.9968,25.9968,25.9648,25.984,38800.0
2012-01-13 11:30:00,40.57,40.63,40.57,40.63,36300.0,25.984,26.0224,25.984,26.0224,36300.0
2012-01-13 11:35:00,40.62,40.63,40.61,40.63,31400.0,26.016,26.0224,26.0096,26.0224,31400.0
2012-01-13 11:40:00,40.63,40.67,40.63,40.65,34000.0,26.0224,26.048,26.0224,26.0352,34000.0
2012-01-13 11:45:00,40.65,40.66,40.65,40.65,19800.0,26.0352,26.0416,26.0352,26.0352,19800.0
2012-01-13 11:50:00,40.65,40.68,40.64,40.64,35400.0,26.0352,26.0544,26.0288,26.0288,35400.0
2012-01-13 11:55:00,40.63,40.64,40.59,40.59,25800.0,26.0224,26.0288,25.9968,25.9968,25800.0
2012-01-13 12:00:00,40.57,40.6,40.54,40.57,41600.0,25.984,26.0032,25.9648,25.984,41600.0
2012-01-13 12:05:00,40.57,40.59,40.54,40.59,38000.0,25.984,25.9968,25.9648,25.9968,38000.0
2012-01-13 12:10:00,40.58,40.62,40.58,40.59,27000.0,25.9904,26.016,25.9904,25.9968,27000.0
2012-01-13 12:15:00,40.59,40.6,40.59,40.59,15600.0,25.9968,26.0032,25.9968,25.9968,15600.0
2012-01-13 12:20:00,40.6,40.6,40.56,40.58,39300.0,26.0032,26.0032,25.9776,25.9904,39300.0
2012-01-13 12:25:00,40.59,40.59,40.57,40.57,20100.0,25.9968,25.9968,25.984,25.984,20100.0
2012-01-13 12:30:00,40.57,40.59,40.55,40.59,16400.0,25.984,25.9968,25.9712,25.9968,16400.0
2012-01-13 12:35:00,40.58,40.59,40.58,40.58,21600.0,25.9904,25.9968,25.9904,25.9904,21600.0
2012-01-13 12:40:00,40.58,40.61,40.57,40.59,23300.0,25.9904,26.0096,25.984,25.9968,23300.0
2012-01-13 12:45:00,40.59,40.59,40.56,40.57,13200.0,25.9968,25.9968,25.9776,25.984,13200.0
2012-01-13 12:50:00,40.58,40.61,40.57,40.59,33400.0,25.9904,26.0096,25.984,25.9968,33400.0
2012-01-13 12:55:00,40.58,40.59,40.57,40.59,11600.0,25.9904,25.9968,25.984,25.9968,11600.0
2012-01-13 13:00:00,40.59,40.59,40.54,40.57,31300.0,25.9968,25.9968,25.9648,25.984,31300.0
2012-01-13 13:05:00,40.56,40.56,40.53,40.55,17900.0,25.9776,25.9776,25.9583,25.9712,17900.0
2012-01-13 13:10:00,40.55,40.55,40.53,40.53,17800.0,25.9712,25.9712,25.9583,25.9583,17800.0
2012-01-13 13:15:00,40.52,40.53,40.5,40.53,13400.0,25.9519,25.9583,25.9391,25.9583,13400.0
2012-01-13 13:20:00,40.53,40.53,40.52,40.52,5900.0,25.9583,25.9583,25.9519,25.9519,5900.0
2012-01-13 13:25:00,40.52,40.53,40.52,40.53,9300.0,25.9519,25.9583,25.9519,25.9583,9300.0
2012-01-13 13:30:00,40.52,40.53,40.5,40.53,25300.0,25.9519,25.9583,25.9391,25.9583,25300.0
2012-01-13 13:35:00,40.53,40.55,40.52,40.55,21300.0,25.9583,25.9712,25.9519,25.9712,21300.0
2012-01-13 13:40:00,40.55,40.56,40.52,40.55,20600.0,25.9712,25.9776,25.9519,25.9712,20600.0
2012-01-13 13:45:00,40.55,40.59,40.54,40.59,30100.0,25.9712,25.9968,25.9648,25.9968,30100.0
2012-01-13 13:50:00,40.58,40.63,40.58,40.61,32700.0,25.9904,26.0224,25.9904,26.0096,32700.0
2012-01-13 13:55:00,40.61,40.63,40.61,40.63,19200.0,26.0096,26.0224,26.0096,26.0224,19200.0
2012-01-13 14:00:00,40.64,40.64,40.6,40.6,15800.0,26.0288,26.0288,26.0032,26.0032,15800.0
2012-01-13 14:05:00,40.6,40.63,40.58,40.63,35200.0,26.0032,26.0224,25.9904,26.0224,35200.0
2012-01-13 14:10:00,40.63,40.66,40.63,40.66,17400.0,26.0224,26.0416,26.0224,26.0416,17400.0
2012-01-13 14:15:00,40.66,40.66,40.63,40.63,24100.0,26.0416,26.0416,26.0224,26.0224,24100.0
2012-01-13 14:20:00,40.63,40.63,40.62,40.63,11300.0,26.0224,26.0224,26.016,26.0224,11300.0
2012-01-13 14:25:00,40.63,40.63,40.62,40.63,7500.0,26.0224,26.0224,26.016,26.0224,7500.0
2012-01-13 14:30:00,40.63,40.63,40.6,40.6,16400.0,26.0224,26.0224,26.0032,26.0032,16400.0
2012-01-13 14:35:00,40.6,40.63,40.59,40.63,43900.0,26.0032,26.0224,25.9968,26.0224,43900.0
2012-01-13 14:40:00,40.63,40.64,40.62,40.63,20800.0,26.0224,26.0288,26.016,26.0224,20800.0
2012-01-13 14:45:00,40.63,40.64,40.61,40.64,32400.0,26.0224,26.0288,26.0096,26.0288,32400.0
2012-01-13 14:50:00,40.63,40.65,40.62,40.64,27400.0,26.0224,26.0352,26.016,26.0288,27400.0
2012-01-13 14:55:00,40.65,40.65,40.64,40.65,12700.0,26.0352,26.0352,26.0288,26.0352,12700.0
2012-01-13 15:00:00,40.64,40.68,40.64,40.66,26600.0,26.0288,26.0544,26.0288,26.0416,26600.0
2012-01-13 15:05:00,40.67,40.7,40.65,40.69,46800.0,26.048,26.0672,26.0352,26.0608,46800.0
2012-01-13 15:10:00,40.69,40.7,40.66,40.67,41200.0,26.0608,26.0672,26.0416,26.048,41200.0
2012-01-13 15:15:00,40.67,40.68,40.66,40.66,31700.0,26.048,26.0544,26.0416,26.0416,31700.0
2012-01-13 15:20:00,40.66,40.66,40.6,40.61,25900.0,26.0416,26.0416,26.0032,26.0096,25900.0
2012-01-13 15:25:00,40.61,40.64,40.6,40.64,81700.0,26.0096,26.0288,26.0032,26.0288,81700.0
2012-01-13 15:30:00,40.63,40.66,40.62,40.62,36600.0,26.0224,26.0416,26.016,26.016,36600.0
2012-01-13 15:35:00,40.63,40.65,40.6,40.6,36900.0,26.0224,26.0352,26.0032,26.0032,36900.0
2012-01-13 15:40:00,40.61,40.62,40.59,40.59,45900.0,26.0096,26.016,25.9968,25.9968,45900.0
2012-01-13 15:45:00,40.59,40.64,40.59,40.62,56600.0,25.9968,26.0288,25.9968,26.016,56600.0
2012-01-13 15:50:00,40.61,40.62,40.59,40.6,72500.0,26.0096,26.016,25.9968,26.0032,72500.0
2012-01-13 15:55:00,40.6,40.62,40.59,40.62,199700.0,26.0032,26.016,25.9968,26.016,199700.0
2012-01-17 09:30:00,40.8,40.83,40.66,40.79,172400.0,26.1313,26.1505,26.0416,26.1249,172400.0
2012-01-17 09:35:00,40.79,40.9,40.77,40.89,122300.0,26.1249,26.1953,26.1121,26.1889,122300.0
2012-01-17 09:40:00,40.89,40.92,40.8,40.91,65600.0,26.1889,26.2081,26.1313,26.2017,65600.0
2012-01-17 09:45:00,40.92,40.96,40.88,40.96,59900.0,26.2081,26.2338,26.1825,26.2338,59900.0
2012-01-17 09:50:00,40.96,40.97,40.9,40.9,44100.0,26.2338,26.2402,26.1953,26.1953,44100.0
2012-01-17 09:55:00,40.9,40.9,40.86,40.89,26500.0,26.1953,26.1953,26.1697,26.1889,26500.0
2012-01-17 10:00:00,40.9,40.91,40.85,40.88,38500.0,26.1953,26.2017,26.1633,26.1825,38500.0
2012-01-17 10:05:00,40.89,40.92,40.88,40.91,30600.0,26.1889,26.2081,26.1825,26.2017,30600.0
2012-01-17 10:10:00,40.91,40.93,40.9,40.9,27200.0,26.2017,26.2145,26.1953,26.1953,27200.0
2012-01-17 10:15:00,40.9,40.92,40.87,40.91,35900.0,26.1953,26.2081,26.1761,26.2017,35900.0
2012-01-17 10:20:00,40.91,40.91,40.85,40.91,61500.0,26.2017,26.2017,26.1633,26.2017,61500.0
2012-01-17 10:25:00,40.91,40.91,40.87,40.87,20500.0,26.2017,26.2017,26.1761,26.1761,20500.0
2012-01-17 10:30:00,40.87,40.88,40.86,40.86,13200.0,26.1761,26.1825,26.1697,26.1697,13200.0
2012-01-17 10:35:00,40.86,40.9,40.84,40.87,43600.0,26.1697,26.1953,26.1569,26.1761,43600.0
2012-01-17 10:40:00,40.87,40.9,40.8,40.88,36400.0,26.1761,26.1953,26.1313,26.1825,36400.0
2012-01-17 10:45:00,40.88,40.89,40.88,40.89,17700.0,26.1825,26.1889,26.1825,26.1889,17700.0
2012-01-17 10:50:00,40.88,40.89,40.88,40.89,19400.0,26.1825,26.1889,26.1825,26.1889,19400.0
2012-01-17 10:55:00,40.88,40.91,40.88,40.91,16200.0,26.1825,26.2017,26.1825,26.2017,16200.0
2012-01-17 11:00:00,40.91,40.96,40.9,40.96,25900.0,26.2017,26.2338,26.1953,26.2338,25900.0
2012-01-17 11:05:00,40.96,40.97,40.94,40.95,22100.0,26.2338,26.2402,26.2209,26.2273,22100.0
2012-01-17 11:10:00,40.96,40.99,40.95,40.97,42900.0,26.2338,26.253,26.2273,26.2402,42900.0
2012-01-17 11:15:00,40.96,40.99,40.96,40.99,15500.0,26.2338,26.253,26.2338,26.253,15500.0
2012-01-17 11:20:00,40.99,41.0,40.97,40.98,38600.0,26.253,26.2594,26.2402,26.2466,38600.0
2012-01-17 11:25:00,40.97,40.98,40.93,40.95,41600.0,26.2402,26.2466,26.2145,26.2273,41600.0
2012-01-17 11:30:00,40.94,40.96,40.93,40.94,49400.0,26.2209,26.2338,26.2145,26.2209,49400.0
2012-01-17 11:35:00,40.94,40.96,40.94,40.94,23200.0,26.2209,26.2338,26.2209,26.2209,23200.0
2012-01-17 11:40:00,40.94,40.94,40.9,40.91,9000.0,26.2209,26.2209,26.1953,26.2017,9000.0
2012-01-17 11:45:00,40.9,40.91,40.9,40.91,11700.0,26.1953,26.2017,26.1953,26.2017,11700.0
2012-01-17 11:50:00,40.91,40.95,40.91,40.95,35500.0,26.2017,26.2273,26.2017,26.2273,35500.0
2012-01-17 11:55:00,40.95,40.99,40.95,40.98,18200.0,26.2273,26.253,26.2273,26.2466,18200.0
2012-01-17 12:00:00,40.99,40.99,40.98,40.99,14500.0,26.253,26.253,26.2466,26.253,14500.0
2012-01-17 12:05:00,40.99,41.0,40.98,41.0,48400.0,26.253,26.2594,26.2466,26.2594,48400.0
2012-01-17 12:10:00,41.0,41.06,40.99,41.05,131200.0,26.2594,26.2978,26.253,26.2914,131200.0
2012-01-17 12:15:00,41.05,41.05,41.02,41.03,23900.0,26.2914,26.2914,26.2722,26.2786,23900.0
2012-01-17 12:20:00,41.04,41.04,41.02,41.02,16800.0,26.285,26.285,26.2722,26.2722,16800.0
2012-01-17 12:25:00,41.03,41.03,40.99,40.99,6100.0,26.2786,26.2786,26.253,26.253,6100.0
2012-01-17 12:30:00,40.99,41.01,40.98,40.98,29200.0,26.253,26.2658,26.2466,26.2466,29200.0
2012-01-17 12:35:00,40.98,41.0,40.94,40.96,24600.0,26.2466,26.2594,26.2209,26.2338,24600.0
2012-01-17 12:40:00,40.95,40.96,40.95,40.95,6900.0,26.2273,26.2338,26.2273,26.2273,6900.0
2012-01-17 12:45:00,40.95,40.96,40.95,40.96,12800.0,26.2273,26.2338,26.2273,26.2338,12800.0
2012-01-17 12:50:00,40.96,40.96,40.95,40.95,15200.0,26.2338,26.2338,26.2273,26.2273,15200.0
2012-01-17 12:55:00,40.95,40.98,40.95,40.98,18900.0,26.2273,26.2466,26.2273,26.2466,18900.0
2012-01-17 13:00:00,40.98,41.0,40.98,40.99,24100.0,26.2466,26.2594,26.2466,26.253,24100.0
2012-01-17 13:05:00,40.98,41.0,40.98,41.0,13000.0,26.2466,26.2594,26.2466,26.2594,13000.0
2012-01-17 13:10:00,40.99,41.02,40.98,41.01,28600.0,26.253,26.2722,26.2466,26.2658,28600.0
2012-01-17 13:15:00,41.01,41.02,40.99,40.99,15400.0,26.2658,26.2722,26.253,26.253,15400.0
2012-01-17 13:20:00,41.0,41.0,40.97,40.97,6000.0,26.2594,26.2594,26.2402,26.2402,6000.0
2012-01-17 13:25:00,40.97,41.02,40.96,41.02,44600.0,26.2402,26.2722,26.2338,26.2722,44600.0
2012-01-17 13:30:00,41.01,41.02,40.96,40.97,19400.0,26.2658,26.2722,26.2338,26.2402,19400.0
2012-01-17 13:35:00,40.96,40.97,40.91,40.92,18800.0,26.2338,26.2402,26.2017,26.2081,18800.0
2012-01-17 13:40:00,40.92,40.93,40.91,40.92,6100.0,26.2081,26.2145,26.2017,26.2081,6100.0
2012-01-17 13:45:00,40.93,40.93,40.92,40.93,8500.0,26.2145,26.2145,26.2081,26.2145,8500.0
2012-01-17 13:50:00,40.92,40.93,40.9,40.91,28700.0,26.2081,26.2145,26.1953,26.2017,28700.0
2012-01-17 13:55:00,40.9,40.91,40.86,40.89,25800.0,26.1953,26.2017,26.1697,26.1889,25800.0
2012-01-17 14:00:00,40.89,40.89,40.88,40.89,6100.0,26.1889,26.1889,26.1825,26.1889,6100.0
2012-01-17 14:05:00,40.88,40.9,40.88,40.9,12500.0,26.1825,26.1953,26.1825,26.1953,12500.0
2012-01-17 14:10:00,40.9,40.9,40.89,40.89,6400.0,26.1953,26.1953,26.1889,26.1889,6400.0
2012-01-17 14:15:00,40.9,40.9,40.89,40.9,15000.0,26.1953,26.1953,26.1889,26.1953,15000.0
2012-01-17 14:20:00,40.9,40.9,40.87,40.88,46800.0,26.1953,26.1953,26.1761,26.1825,46800.0
2012-01-17 14:25:00,40.88,40.89,40.85,40.86,17300.0,26.1825,26.1889,26.1633,26.1697,17300.0
2012-01-17 14:30:00,40.86,40.86,40.8,40.8,36500.0,26.1697,26.1697,26.1313,26.1313,36500.0
2012-01-17 14:35:00,40.8,40.81,40.78,40.8,19000.0,26.1313,26.1377,26.1185,26.1313,19000.0
2012-01-17 14:40:00,40.8,40.84,40.79,40.83,30200.0,26.1313,26.1569,26.1249,26.1505,30200.0
2012-01-17 14:45:00,40.83,40.83,40.77,40.79,29200.0,26.1505,26.1505,26.1121,26.1249,29200.0
2012-01-17 14:50:00,40.8,40.8,40.76,40.76,15500.0,26.1313,26.1313,26.1057,26.1057,15500.0
2012-01-17 14:55:00,40.76,40.78,40.75,40.76,17000.0,26.1057,26.1185,26.0993,26.1057,17000.0
2012-01-17 15:00:00,40.75,40.78,40.75,40.77,19000.0,26.0993,26.1185,26.0993,26.1121,19000.0
2012-01-17 15:05:00,40.77,40.78,40.71,40.72,32000.0,26.1121,26.1185,26.0736,26.08,32000.0
2012-01-17 15:10:00,40.74,40.74,40.72,40.74,22600.0,26.0928,26.0928,26.08,26.0928,22600.0
2012-01-17 15:15:00,40.73,40.75,40.72,40.74,25300.0,26.0864,26.0993,26.08,26.0928,25300.0
2012-01-17 15:20:00,40.74,40.77,40.74,40.77,15800.0,26.0928,26.1121,26.0928,26.1121,15800.0
2012-01-17 15:25:00,40.77,40.78,40.75,40.76,25500.0,26.1121,26.1185,26.0993,26.1057,25500.0
2012-01-17 15:30:00,40.75,40.8,40.74,40.8,50800.0,26.0993,26.1313,26.0928,26.1313,50800.0
2012-01-17 15:35:00,40.8,40.85,40.8,40.85,61100.0,26.1313,26.1633,26.1313,26.1633,61100.0
2012-01-17 15:40:00,40.85,40.86,40.82,40.84,59800.0,26.1633,26.1697,26.1441,26.1569,59800.0
2012-01-17 15:45:00,40.83,40.84,40.77,40.77,62300.0,26.1505,26.1569,26.1121,26.1121,62300.0
2012-01-17 15:50:00,40.77,40.79,40.77,40.77,64700.0,26.1121,26.1249,26.1121,26.1121,64700.0
2012-01-17 15:55:00,40.77,40.79,40.76,40.77,182200.0,26.1121,26.1249,26.1057,26.1121,182200.0
2012-01-18 09:30:00,40.77,40.85,40.68,40.73,67500.0,26.1121,26.1633,26.0544,26.0864,67500.0
2012-01-18 09:35:00,40.75,40.77,40.7,40.71,33500.0,26.0993,26.1121,26.0672,26.0736,33500.0
2012-01-18 09:40:00,40.71,40.71,40.64,40.66,58600.0,26.0736,26.0736,26.0288,26.0416,58600.0
2012-01-18 09:45:00,40.66,40.72,40.66,40.71,32900.0,26.0416,26.08,26.0416,26.0736,32900.0
2012-01-18 09:50:00,40.7,40.78,40.7,40.77,37200.0,26.0672,26.1185,26.0672,26.1121,37200.0
2012-01-18 09:55:00,40.76,40.82,40.75,40.81,40900.0,26.1057,26.1441,26.0993,26.1377,40900.0
2012-01-18 10:00:00,40.82,40.86,40.8,40.83,80300.0,26.1441,26.1697,26.1313,26.1505,80300.0
2012-01-18 10:05:00,40.84,40.84,40.78,40.8,35000.0,26.1569,26.1569,26.1185,26.1313,35000.0
2012-01-18 10:10:00,40.8,40.83,40.79,40.83,13400.0,26.1313,26.1505,26.1249,26.1505,13400.0
2012-01-18 10:15:00,40.83,40.86,40.82,40.84,28400.0,26.1505,26.1697,26.1441,26.1569,28400.0
2012-01-18 10:20:00,40.84,40.9,40.84,40.89,33900.0,26.1569,26.1953,26.1569,26.1889,33900.0
2012-01-18 10:25:00,40.89,40.9,40.88,40.88,26500.0,26.1889,26.1953,26.1825,26.1825,26500.0
2012-01-18 10:30:00,40.89,40.89,40.85,40.85,26700.0,26.1889,26.1889,26.1633,26.1633,26700.0
2012-01-18 10:35:00,40.86,40.86,40.8,40.86,29800.0,26.1697,26.1697,26.1313,26.1697,29800.0
2012-01-18 10:40:00,40.86,40.88,40.85,40.86,16800.0,26.1697,26.1825,26.1633,26.1697,16800.0
2012-01-18 10:45:00,40.86,40.91,40.86,40.91,24200.0,26.1697,26.2017,26.1697,26.2017,24200.0
2012-01-18 10:50:00,40.91,40.93,40.9,40.92,13700.0,26.2017,26.2145,26.1953,26.2081,13700.0
2012-01-18 10:55:00,40.93,40.93,40.9,40.92,15700.0,26.2145,26.2145,26.1953,26.2081,15700.0
2012-01-18 11:00:00,40.91,40.92,40.9,40.91,20800.0,26.2017,26.2081,26.1953,26.2017,20800.0
2012-01-18 11:05:00,40.9,40.91,40.9,40.91,6600.0,26.1953,26.2017,26.1953,26.2017,6600.0
2012-01-18 11:10:00,40.91,40.93,40.9,40.91,26100.0,26.2017,26.2145,26.1953,26.2017,26100.0
2012-01-18 11:15:00,40.92,40.92,40.89,40.9,16000.0,26.2081,26.2081,26.1889,26.1953,16000.0
2012-01-18 11:20:00,40.9,40.92,40.9,40.92,39600.0,26.1953,26.2081,26.1953,26.2081,39600.0
2012-01-18 11:25:00,40.92,40.93,40.91,40.91,34300.0,26.2081,26.2145,26.2017,26.2017,34300.0
2012-01-18 11:30:00,40.91,40.93,40.88,40.9,36600.0,26.2017,26.2145,26.1825,26.1953,36600.0
2012-01-18 11:35:00,40.9,40.91,40.88,40.91,33400.0,26.1953,26.2017,26.1825,26.2017,33400.0
2012-01-18 11:40:00,40.91,40.93,40.89,40.92,27200.0,26.2017,26.2145,26.1889,26.2081,27200.0
2012-01-18 11:45:00,40.93,40.93,40.92,40.92,8900.0,26.2145,26.2145,26.2081,26.2081,8900.0
2012-01-18 11:50:00,40.92,40.95,40.91,40.95,40900.0,26.2081,26.2273,26.2017,26.2273,40900.0
2012-01-18 11:55:00,40.95,40.95,40.91,40.91,15500.0,26.2273,26.2273,26.2017,26.2017,15500.0
2012-01-18 12:00:00,40.92,40.92,40.9,40.9,21700.0,26.2081,26.2081,26.1953,26.1953,21700.0
2012-01-18 12:05:00,40.91,40.91,40.9,40.9,14000.0,26.2017,26.2017,26.1953,26.1953,14000.0
2012-01-18 12:10:00,40.9,40.91,40.85,40.85,88300.0,26.1953,26.2017,26.1633,26.1633,88300.0
2012-01-18 12:15:00,40.86,40.89,40.84,40.88,56200.0,26.1697,26.1889,26.1569,26.1825,56200.0
2012-01-18 12:20:00,40.88,40.92,40.88,40.89,52800.0,26.1825,26.2081,26.1825,26.1889,52800.0
2012-01-18 12:25:00,40.89,40.91,40.85,40.85,57300.0,26.1889,26.2017,26.1633,26.1633,57300.0
2012-01-18 12:30:00,40.85,40.86,40.82,40.83,65200.0,26.1633,26.1697,26.1441,26.1505,65200.0
2012-01-18 12:35:00,40.84,40.86,40.84,40.84,17000.0,26.1569,26.1697,26.1569,26.1569,17000.0
2012-01-18 12:40:00,40.84,40.87,40.82,40.86,45700.0,26.1569,26.1761,26.1441,26.1697,45700.0
2012-01-18 12:45:00,40.87,40.91,40.86,40.9,38600.0,26.1761,26.2017,26.1697,26.1953,38600.0
2012-01-18 12:50:00,40.89,40.89,40.82,40.82,19600.0,26.1889,26.1889,26.1441,26.1441,19600.0
2012-01-18 12:55:00,40.82,40.83,40.8,40.8,17200.0,26.1441,26.1505,26.1313,26.1313,17200.0
2012-01-18 13:00:00,40.8,40.81,40.79,40.79,18700.0,26.1313,26.1377,26.1249,26.1249,18700.0
2012-01-18 13:05:00,40.79,40.82,40.79,40.81,23000.0,26.1249,26.1441,26.1249,26.1377,23000.0
2012-01-18 13:10:00,40.82,40.82,40.79,40.79,27500.0,26.1441,26.1441,26.1249,26.1249,27500.0
2012-01-18 13:15:00,40.79,40.8,40.77,40.8,26300.0,26.1249,26.1313,26.1121,26.1313,26300.0
2012-01-18 13:20:00,40.8,40.84,40.8,40.83,20800.0,26.1313,26.1569,26.1313,26.1505,20800.0
2012-01-18 13:25:00,40.83,40.84,40.81,40.84,22500.0,26.1505,26.1569,26.1377,26.1569,22500.0
2012-01-18 13:30:00,40.84,40.89,40.83,40.86,50400.0,26.1569,26.1889,26.1505,26.1697,50400.0
2012-01-18 13:35:00,40.85,40.86,40.83,40.84,13800.0,26.1633,26.1697,26.1505,26.1569,13800.0
2012-01-18 13:40:00,40.83,40.84,40.77,40.77,16700.0,26.1505,26.1569,26.1121,26.1121,16700.0
2012-01-18 13:45:00,40.78,40.78,40.76,40.77,16300.0,26.1185,26.1185,26.1057,26.1121,16300.0
2012-01-18 13:50:00,40.77,40.78,40.74,40.74,19100.0,26.1121,26.1185,26.0928,26.0928,19100.0
2012-01-18 13:55:00,40.74,40.76,40.73,40.75,30100.0,26.0928,26.1057,26.0864,26.0993,30100.0
2012-01-18 14:00:00,40.76,40.77,40.75,40.77,8300.0,26.1057,26.1121,26.0993,26.1121,8300.0
2012-01-18 14:05:00,40.77,40.83,40.76,40.83,20800.0,26.1121,26.1505,26.1057,26.1505,20800.0
2012-01-18 14:10:00,40.83,40.84,40.82,40.84,26000.0,26.1505,26.1569,26.1441,26.1569,26000.0
2012-01-18 14:15:00,40.84,40.86,40.83,40.85,26100.0,26.1569,26.1697,26.1505,26.1633,26100.0
2012-01-18 14:20:00,40.85,40.86,40.84,40.84,27000.0,26.1633,26.1697,26.1569,26.1569,27000.0
2012-01-18 14:25:00,40.84,40.87,40.84,40.86,22100.0,26.1569,26.1761,26.1569,26.1697,22100.0
2012-01-18 14:30:00,40.85,40.86,40.83,40.83,21900.0,26.1633,26.1697,26.1505,26.1505,21900.0
2012-01-18 14:35:00,40.84,40.84,40.8,40.81,22900.0,26.1569,26.1569,26.1313,26.1377,22900.0
2012-01-18 14:40:00,40.81,40.83,40.8,40.83,21000.0,26.1377,26.1505,26.1313,26.1505,21000.0
2012-01-18 14:45:00,40.83,40.84,40.83,40.84,10200.0,26.1505,26.1569,26.1505,26.1569,10200.0
2012-01-18 14:50:00,40.84,40.86,40.83,40.84,27000.0,26.1569,26.1697,26.1505,26.1569,27000.0
2012-01-18 14:55:00,40.84,40.85,40.84,40.84,12200.0,26.1569,26.1633,26.1569,26.1569,12200.0
2012-01-18 15:00:00,40.85,40.88,40.84,40.87,53100.0,26.1633,26.1825,26.1569,26.1761,53100.0
2012-01-18 15:05:00,40.86,40.87,40.84,40.84,36300.0,26.1697,26.1761,26.1569,26.1569,36300.0
2012-01-18 15:10:00,40.84,40.94,40.84,40.94,107100.0,26.1569,26.2209,26.1569,26.2209,107100.0
2012-01-18 15:15:00,40.94,40.96,40.91,40.95,97500.0,26.2209,26.2338,26.2017,26.2273,97500.0
2012-01-18 15:20:00,40.96,40.99,40.92,40.98,89200.0,26.2338,26.253,26.2081,26.2466,89200.0
2012-01-18 15:25:00,40.98,41.0,40.95,40.96,36200.0,26.2466,26.2594,26.2273,26.2338,36200.0
2012-01-18 15:30:00,40.96,40.98,40.95,40.97,53200.0,26.2338,26.2466,26.2273,26.2402,53200.0
2012-01-18 15:35:00,40.97,40.97,40.91,40.92,74500.0,26.2402,26.2402,26.2017,26.2081,74500.0
2012-01-18 15:40:00,40.92,40.94,40.92,40.94,46400.0,26.2081,26.2209,26.2081,26.2209,46400.0
2012-01-18 15:45:00,40.94,40.98,40.93,40.98,77400.0,26.2209,26.2466,26.2145,26.2466,77400.0
2012-01-18 15:50:00,40.98,41.02,40.97,41.01,187200.0,26.2466,26.2722,26.2402,26.2658,187200.0
2012-01-18 15:55:00,41.02,41.04,40.99,41.04,422200.0,26.2722,26.285,26.253,26.285,422200.0
2012-01-19 09:30:00,41.04,41.05,40.82,40.94,90600.0,26.285,26.2914,26.1441,26.2209,90600.0
2012-01-19 09:35:00,40.93,40.94,40.84,40.88,29900.0,26.2145,26.2209,26.1569,26.1825,29900.0
2012-01-19 09:40:00,40.89,40.91,40.84,40.85,49200.0,26.1889,26.2017,26.1569,26.1633,49200.0
2012-01-19 09:45:00,40.84,40.85,40.77,40.77,36000.0,26.1569,26.1633,26.1121,26.1121,36000.0
2012-01-19 09:50:00,40.79,40.81,40.79,40.79,20500.0,26.1249,26.1377,26.1249,26.1249,20500.0
2012-01-19 09:55:00,40.79,40.8,40.76,40.79,24200.0,26.1249,26.1313,26.1057,26.1249,24200.0
2012-01-19 10:00:00,40.78,40.79,40.71,40.75,26500.0,26.1185,26.1249,26.0736,26.0993,26500.0
2012-01-19 10:05:00,40.75,40.79,40.73,40.75,20400.0,26.0993,26.1249,26.0864,26.0993,20400.0
2012-01-19 10:10:00,40.74,40.77,40.74,40.75,14500.0,26.0928,26.1121,26.0928,26.0993,14500.0
2012-01-19 10:15:00,40.75,40.76,40.71,40.75,19200.0,26.0993,26.1057,26.0736,26.0993,19200.0
2012-01-19 10:20:00,40.75,40.76,40.72,40.72,18000.0,26.0993,26.1057,26.08,26.08,18000.0
2012-01-19 10:25:00,40.71,40.8,40.71,40.8,34100.0,26.0736,26.1313,26.0736,26.1313,34100.0
2012-01-19 10:30:00,40.81,40.85,40.8,40.84,16100.0,26.1377,26.1633,26.1313,26.1569,16100.0
2012-01-19 10:35:00,40.84,40.84,40.77,40.78,24500.0,26.1569,26.1569,26.1121,26.1185,24500.0
2012-01-19 10:40:00,40.78,40.85,40.77,40.84,22800.0,26.1185,26.1633,26.1121,26.1569,22800.0
2012-01-19 10:45:00,40.84,40.84,40.78,40.79,11400.0,26.1569,26.1569,26.1185,26.1249,11400.0
2012-01-19 10:50:00,40.79,40.83,40.77,40.82,29300.0,26.1249,26.1505,26.1121,26.1441,29300.0
2012-01-19 10:55:00,40.81,40.82,40.77,40.77,12900.0,26.1377,26.1441,26.1121,26.1121,12900.0
2012-01-19 11:00:00,40.78,40.82,40.78,40.78,17900.0,26.1185,26.1441,26.1185,26.1185,17900.0
2012-01-19 11:05:00,40.78,40.78,40.77,40.78,15700.0,26.1185,26.1185,26.1121,26.1185,15700.0
2012-01-19 11:10:00,40.77,40.84,40.77,40.84,17200.0,26.1121,26.1569,26.1121,26.1569,17200.0
2012-01-19 11:15:00,40.84,40.84,40.81,40.83,17700.0,26.1569,26.1569,26.1377,26.1505,17700.0
2012-01-19 11:20:00,40.84,40.89,40.84,40.89,9400.0,26.1569,26.1889,26.1569,26.1889,9400.0
2012-01-19 11:25:00,40.89,40.9,40.87,40.88,20100.0,26.1889,26.1953,26.1761,26.1825,20100.0
2012-01-19 11:30:00,40.87,40.89,40.87,40.88,11700.0,26.1761,26.1889,26.1761,26.1825,11700.0
2012-01-19 11:35:00,40.87,40.94,40.87,40.93,17100.0,26.1761,26.2209,26.1761,26.2145,17100.0
2012-01-19 11:40:00,40.93,40.95,40.91,40.93,22900.0,26.2145,26.2273,26.2017,26.2145,22900.0
2012-01-19 11:45:00,40.93,40.95,40.91,40.93,26000.0,26.2145,26.2273,26.2017,26.2145,26000.0
2012-01-19 11:50:00,40.93,40.96,40.92,40.96,19700.0,26.2145,26.2338,26.2081,26.2338,19700.0
2012-01-19 11:55:00,40.96,41.0,40.96,40.99,31600.0,26.2338,26.2594,26.2338,26.253,31600.0
2012-01-19 12:00:00,40.99,41.0,40.95,41.0,19900.0,26.253,26.2594,26.2273,26.2594,19900.0
2012-01-19 12:05:00,41.0,41.0,40.98,41.0,18200.0,26.2594,26.2594,26.2466,26.2594,18200.0
2012-01-19 12:10:00,41.0,41.0,40.99,41.0,11200.0,26.2594,26.2594,26.253,26.2594,11200.0
2012-01-19 12:15:00,41.0,41.02,40.99,41.01,18300.0,26.2594,26.2722,26.253,26.2658,18300.0
2012-01-19 12:20:00,41.01,41.01,40.99,41.0,13600.0,26.2658,26.2658,26.253,26.2594,13600.0
2012-01-19 12:25:00,41.0,41.0,40.97,40.99,13700.0,26.2594,26.2594,26.2402,26.253,13700.0
2012-01-19 12:30:00,40.99,41.0,40.98,41.0,6900.0,26.253,26.2594,26.2466,26.2594,6900.0
2012-01-19 12:35:00,41.0,41.0,40.95,40.96,13300.0,26.2594,26.2594,26.2273,26.2338,13300.0
2012-01-19 12:40:00,40.95,40.96,40.92,40.92,9600.0,26.2273,26.2338,26.2081,26.2081,9600.0
2012-01-19 12:45:00,40.92,40.93,40.92,40.93,4000.0,26.2081,26.2145,26.2081,26.2145,4000.0
2012-01-19 12:50:00,40.93,40.96,40.93,40.96,20100.0,26.2145,26.2338,26.2145,26.2338,20100.0
2012-01-19 12:55:00,40.96,40.98,40.96,40.98,6800.0,26.2338,26.2466,26.2338,26.2466,6800.0
2012-01-19 13:00:00,40.97,41.02,40.97,41.02,13700.0,26.2402,26.2722,26.2402,26.2722,13700.0
2012-01-19 13:05:00,41.03,41.04,41.01,41.03,20300.0,26.2786,26.285,26.2658,26.2786,20300.0
2012-01-19 13:10:00,41.04,41.04,41.02,41.04,9200.0,26.285,26.285,26.2722,26.285,9200.0
2012-01-19 13:15:00,41.04,41.04,41.03,41.03,2600.0,26.285,26.285,26.2786,26.2786,2600.0
2012-01-19 13:20:00,41.04,41.04,41.0,41.0,14200.0,26.285,26.285,26.2594,26.2594,14200.0
2012-01-19 13:25:00,41.01,41.01,41.0,41.01,4800.0,26.2658,26.2658,26.2594,26.2658,4800.0
2012-01-19 13:30:00,41.01,41.01,40.98,40.99,11900.0,26.2658,26.2658,26.2466,26.253,11900.0
2012-01-19 13:35:00,40.99,41.0,40.95,40.96,24600.0,26.253,26.2594,26.2273,26.2338,24600.0
2012-01-19 13:40:00,40.96,40.96,40.95,40.96,4900.0,26.2338,26.2338,26.2273,26.2338,4900.0
2012-01-19 13:45:00,40.95,40.96,40.94,40.94,9700.0,26.2273,26.2338,26.2209,26.2209,9700.0
2012-01-19 13:50:00,40.94,40.99,40.94,40.99,20800.0,26.2209,26.253,26.2209,26.253,20800.0
2012-01-19 13:55:00,40.99,41.01,40.98,40.99,16900.0,26.253,26.2658,26.2466,26.253,16900.0
2012-01-19 14:00:00,40.98,41.01,40.97,41.01,15500.0,26.2466,26.2658,26.2402,26.2658,15500.0
2012-01-19 14:05:00,41.02,41.04,41.01,41.03,11600.0,26.2722,26.285,26.2658,26.2786,11600.0
2012-01-19 14:10:00,41.02,41.03,41.01,41.01,10100.0,26.2722,26.2786,26.2658,26.2658,10100.0
2012-01-19 14:15:00,41.02,41.04,41.01,41.03,14100.0,26.2722,26.285,26.2658,26.2786,14100.0
2012-01-19 14:20:00,41.03,41.03,41.0,41.0,26700.0,26.2786,26.2786,26.2594,26.2594,26700.0
2012-01-19 14:25:00,41.0,41.01,40.97,40.97,17300.0,26.2594,26.2658,26.2402,26.2402,17300.0
2012-01-19 14:30:00,40.97,40.99,40.95,40.97,23000.0,26.2402,26.253,26.2273,26.2402,23000.0
2012-01-19 14:35:00,40.98,40.99,40.95,40.99,9500.0,26.2466,26.253,26.2273,26.253,9500.0
2012-01-19 14:40:00,40.99,41.01,40.96,40.97,24300.0,26.253,26.2658,26.2338,26.2402,24300.0
2012-01-19 14:45:00,40.97,40.99,40.96,40.98,11200.0,26.2402,26.253,26.2338,26.2466,11200.0
2012-01-19 14:50:00,40.98,40.99,40.95,40.99,17100.0,26.2466,26.253,26.2273,26.253,17100.0
2012-01-19 14:55:00,40.99,41.01,40.98,40.98,15500.0,26.253,26.2658,26.2466,26.2466,15500.0
2012-01-19 15:00:00,40.98,40.99,40.97,40.98,8600.0,26.2466,26.253,26.2402,26.2466,8600.0
2012-01-19 15:05:00,40.97,41.01,40.97,40.98,31100.0,26.2402,26.2658,26.2402,26.2466,31100.0
2012-01-19 15:10:00,40.98,41.01,40.98,41.0,15700.0,26.2466,26.2658,26.2466,26.2594,15700.0
2012-01-19 15:15:00,40.99,41.0,40.99,41.0,13300.0,26.253,26.2594,26.253,26.2594,13300.0
2012-01-19 15:20:00,40.99,41.0,40.97,40.97,16700.0,26.253,26.2594,26.2402,26.2402,16700.0
2012-01-19 15:25:00,40.97,40.98,40.96,40.96,16000.0,26.2402,26.2466,26.2338,26.2338,16000.0
2012-01-19 15:30:00,40.97,40.99,40.95,40.96,44100.0,26.2402,26.253,26.2273,26.2338,44100.0
2012-01-19 15:35:00,40.97,40.97,40.95,40.95,22100.0,26.2402,26.2402,26.2273,26.2273,22100.0
2012-01-19 15:40:00,40.95,40.96,40.93,40.94,56100.0,26.2273,26.2338,26.2145,26.2209,56100.0
2012-01-19 15:45:00,40.94,40.94,40.9,40.91,52600.0,26.2209,26.2209,26.1953,26.2017,52600.0
2012-01-19 15:50:00,40.91,40.96,40.91,40.94,48100.0,26.2017,26.2338,26.2017,26.2209,48100.0
2012-01-19 15:55:00,40.94,40.96,40.91,40.96,186800.0,26.2209,26.2338,26.2017,26.2338,186800.0
2012-01-20 09:30:00,40.86,40.88,40.7,40.72,480100.0,26.1697,26.1825,26.0672,26.08,480100.0
2012-01-20 09:35:00,40.71,40.72,40.58,40.7,85300.0,26.0736,26.08,25.9904,26.0672,85300.0
2012-01-20 09:40:00,40.7,40.8,40.7,40.73,42400.0,26.0672,26.1313,26.0672,26.0864,42400.0
2012-01-20 09:45:00,40.71,40.71,40.63,40.66,101200.0,26.0736,26.0736,26.0224,26.0416,101200.0
2012-01-20 09:50:00,40.66,40.66,40.6,40.6,39600.0,26.0416,26.0416,26.0032,26.0032,39600.0
2012-01-20 09:55:00,40.6,40.62,40.56,40.61,75500.0,26.0032,26.016,25.9776,26.0096,75500.0
2012-01-20 10:00:00,40.61,40.65,40.58,40.63,39900.0,26.0096,26.0352,25.9904,26.0224,39900.0
2012-01-20 10:05:00,40.64,40.66,40.59,40.61,62300.0,26.0288,26.0416,25.9968,26.0096,62300.0
2012-01-20 10:10:00,40.61,40.64,40.58,40.64,36800.0,26.0096,26.0288,25.9904,26.0288,36800.0
2012-01-20 10:15:00,40.63,40.63,40.6,40.6,23500.0,26.0224,26.0224,26.0032,26.0032,23500.0
2012-01-20 10:20:00,40.6,40.62,40.59,40.59,27000.0,26.0032,26.016,25.9968,25.9968,27000.0
2012-01-20 10:25:00,40.59,40.61,40.58,40.61,19500.0,25.9968,26.0096,25.9904,26.0096,19500.0
2012-01-20 10:30:00,40.61,40.61,40.55,40.6,62900.0,26.0096,26.0096,25.9712,26.0032,62900.0
2012-01-20 10:35:00,40.6,40.62,40.58,40.6,40300.0,26.0032,26.016,25.9904,26.0032,40300.0
2012-01-20 10:40:00,40.6,40.61,40.57,40.6,32000.0,26.0032,26.0096,25.984,26.0032,32000.0
2012-01-20 10:45:00,40.6,40.62,40.59,40.61,27000.0,26.0032,26.016,25.9968,26.0096,27000.0
2012-01-20 10:50:00,40.61,40.61,40.55,40.58,61600.0,26.0096,26.0096,25.9712,25.9904,61600.0
2012-01-20 10:55:00,40.59,40.61,40.54,40.57,31000.0,25.9968,26.0096,25.9648,25.984,31000.0
2012-01-20 11:00:00,40.57,40.58,40.51,40.51,32300.0,25.984,25.9904,25.9455,25.9455,32300.0
2012-01-20 11:05:00,40.52,40.54,40.46,40.46,31500.0,25.9519,25.9648,25.9135,25.9135,31500.0
2012-01-20 11:10:00,40.46,40.47,40.41,40.41,30200.0,25.9135,25.9199,25.8815,25.8815,30200.0
2012-01-20 11:15:00,40.41,40.42,40.37,40.37,25200.0,25.8815,25.8879,25.8559,25.8559,25200.0
2012-01-20 11:20:00,40.36,40.37,40.31,40.31,31600.0,25.8495,25.8559,25.8174,25.8174,31600.0
2012-01-20 11:25:00,40.3,40.31,40.27,40.27,42100.0,25.811,25.8174,25.7918,25.7918,42100.0
2012-01-20 11:30:00,40.27,40.33,40.27,40.31,37100.0,25.7918,25.8303,25.7918,25.8174,37100.0
2012-01-20 11:35:00,40.32,40.38,40.32,40.37,24300.0,25.8238,25.8623,25.8238,25.8559,24300.0
2012-01-20 11:40:00,40.38,40.39,40.34,40.34,19300.0,25.8623,25.8687,25.8367,25.8367,19300.0
2012-01-20 11:45:00,40.33,40.35,40.32,40.33,17300.0,25.8303,25.8431,25.8238,25.8303,17300.0
2012-01-20 11:50:00,40.34,40.36,40.29,40.35,48200.0,25.8367,25.8495,25.8046,25.8431,48200.0
2012-01-20 11:55:00,40.37,40.38,40.31,40.33,20000.0,25.8559,25.8623,25.8174,25.8303,20000.0
2012-01-20 12:00:00,40.33,40.37,40.32,40.36,28500.0,25.8303,25.8559,25.8238,25.8495,28500.0
2012-01-20 12:05:00,40.36,40.37,40.35,40.36,10900.0,25.8495,25.8559,25.8431,25.8495,10900.0
2012-01-20 12:10:00,40.37,40.38,40.36,40.36,27900.0,25.8559,25.8623,25.8495,25.8495,27900.0
2012-01-20 12:15:00,40.35,40.36,40.35,40.36,9600.0,25.8431,25.8495,25.8431,25.8495,9600.0
2012-01-20 12:20:00,40.36,40.36,40.33,40.34,22200.0,25.8495,25.8495,25.8303,25.8367,22200.0
2012-01-20 12:25:00,40.35,40.36,40.34,40.35,10300.0,25.8431,25.8495,25.8367,25.8431,10300.0
2012-01-20 12:30:00,40.35,40.38,40.34,40.38,11900.0,25.8431,25.8623,25.8367,25.8623,11900.0
2012-01-20 12:35:00,40.38,40.38,40.34,40.36,12800.0,25.8623,25.8623,25.8367,25.8495,12800.0
2012-01-20 12:40:00,40.36,40.39,40.33,40.35,18100.0,25.8495,25.8687,25.8303,25.8431,18100.0
2012-01-20 12:45:00,40.34,40.35,40.29,40.3,38600.0,25.8367,25.8431,25.8046,25.811,38600.0
2012-01-20 12:50:00,40.29,40.35,40.29,40.34,26500.0,25.8046,25.8431,25.8046,25.8367,26500.0
2012-01-20 12:55:00,40.35,40.35,40.34,40.35,10400.0,25.8431,25.8431,25.8367,25.8431,10400.0
2012-01-20 13:00:00,40.35,40.36,40.34,40.35,13300.0,25.8431,25.8495,25.8367,25.8431,13300.0
2012-01-20 13:05:00,40.34,40.35,40.34,40.34,14500.0,25.8367,25.8431,25.8367,25.8367,14500.0
2012-01-20 13:10:00,40.34,40.34,40.32,40.32,8300.0,25.8367,25.8367,25.8238,25.8238,8300.0
2012-01-20 13:15:00,40.32,40.34,40.32,40.34,13600.0,25.8238,25.8367,25.8238,25.8367,13600.0
2012-01-20 13:20:00,40.34,40.34,40.32,40.34,20400.0,25.8367,25.8367,25.8238,25.8367,20400.0
2012-01-20 13:25:00,40.34,40.35,40.33,40.33,19300.0,25.8367,25.8431,25.8303,25.8303,19300.0
2012-01-20 13:30:00,40.33,40.34,40.31,40.31,21000.0,25.8303,25.8367,25.8174,25.8174,21000.0
2012-01-20 13:35:00,40.31,40.31,40.26,40.28,32700.0,25.8174,25.8174,25.7854,25.7982,32700.0
2012-01-20 13:40:00,40.27,40.28,40.25,40.25,39200.0,25.7918,25.7982,25.779,25.779,39200.0
2012-01-20 13:45:00,40.26,40.27,40.25,40.26,26100.0,25.7854,25.7918,25.779,25.7854,26100.0
2012-01-20 13:50:00,40.26,40.27,40.26,40.27,21500.0,25.7854,25.7918,25.7854,25.7918,21500.0
2012-01-20 13:55:00,40.27,40.28,40.26,40.28,22000.0,25.7918,25.7982,25.7854,25.7982,22000.0
2012-01-20 14:00:00,40.28,40.33,40.28,40.32,32800.0,25.7982,25.8303,25.7982,25.8238,32800.0
2012-01-20 14:05:00,40.32,40.34,40.32,40.34,27100.0,25.8238,25.8367,25.8238,25.8367,27100.0
2012-01-20 14:10:00,40.34,40.38,40.34,40.37,24600.0,25.8367,25.8623,25.8367,25.8559,24600.0
2012-01-20 14:15:00,40.37,40.42,40.37,40.41,47200.0,25.8559,25.8879,25.8559,25.8815,47200.0
2012-01-20 14:20:00,40.42,40.43,40.41,40.42,23800.0,25.8879,25.8943,25.8815,25.8879,23800.0
2012-01-20 14:25:00,40.42,40.45,40.41,40.45,19400.0,25.8879,25.9071,25.8815,25.9071,19400.0
2012-01-20 14:30:00,40.45,40.46,40.45,40.46,13800.0,25.9071,25.9135,25.9071,25.9135,13800.0
2012-01-20 14:35:00,40.46,40.5,40.46,40.49,40000.0,25.9135,25.9391,25.9135,25.9327,40000.0
2012-01-20 14:40:00,40.49,40.51,40.49,40.51,38100.0,25.9327,25.9455,25.9327,25.9455,38100.0
2012-01-20 14:45:00,40.5,40.51,40.5,40.5,29800.0,25.9391,25.9455,25.9391,25.9391,29800.0
2012-01-20 14:50:00,40.51,40.53,40.5,40.53,30000.0,25.9455,25.9583,25.9391,25.9583,30000.0
2012-01-20 14:55:00,40.53,40.54,40.51,40.53,32900.0,25.9583,25.9648,25.9455,25.9583,32900.0
2012-01-20 15:00:00,40.53,40.57,40.52,40.55,57200.0,25.9583,25.984,25.9519,25.9712,57200.0
2012-01-20 15:05:00,40.55,40.57,40.53,40.56,53600.0,25.9712,25.984,25.9583,25.9776,53600.0
2012-01-20 15:10:00,40.56,40.6,40.56,40.57,43500.0,25.9776,26.0032,25.9776,25.984,43500.0
2012-01-20 15:15:00,40.58,40.59,40.57,40.58,19600.0,25.9904,25.9968,25.984,25.9904,19600.0
2012-01-20 15:20:00,40.58,40.59,40.56,40.57,50700.0,25.9904,25.9968,25.9776,25.984,50700.0
2012-01-20 15:25:00,40.57,40.61,40.57,40.6,36600.0,25.984,26.0096,25.984,26.0032,36600.0
2012-01-20 15:30:00,40.6,40.62,40.59,40.59,34500.0,26.0032,26.016,25.9968,25.9968,34500.0
2012-01-20 15:35:00,40.59,40.62,40.59,40.62,37000.0,25.9968,26.016,25.9968,26.016,37000.0
2012-01-20 15:40:00,40.61,40.64,40.61,40.64,48500.0,26.0096,26.0288,26.0096,26.0288,48500.0
2012-01-20 15:45:00,40.63,40.65,40.63,40.63,59300.0,26.0224,26.0352,26.0224,26.0224,59300.0
2012-01-20 15:50:00,40.64,40.65,40.63,40.65,72900.0,26.0288,26.0352,26.0224,26.0352,72900.0
2012-01-20 15:55:00,40.65,40.69,40.64,40.67,160200.0,26.0352,26.0608,26.0288,26.048,160200.0
2012-01-23 09:30:00,40.69,40.69,40.51,40.53,65700.0,26.0608,26.0608,25.9455,25.9583,65700.0
2012-01-23 09:35:00,40.53,40.54,40.46,40.54,29000.0,25.9583,25.9648,25.9135,25.9648,29000.0
2012-01-23 09:40:00,40.54,40.56,40.51,40.51,17900.0,25.9648,25.9776,25.9455,25.9455,17900.0
2012-01-23 09:45:00,40.53,40.53,40.42,40.43,35000.0,25.9583,25.9583,25.8879,25.8943,35000.0
2012-01-23 09:50:00,40.43,40.52,40.42,40.48,61200.0,25.8943,25.9519,25.8879,25.9263,61200.0
2012-01-23 09:55:00,40.48,40.51,40.44,40.47,29400.0,25.9263,25.9455,25.9007,25.9199,29400.0
2012-01-23 10:00:00,40.48,40.54,40.48,40.52,38500.0,25.9263,25.9648,25.9263,25.9519,38500.0
2012-01-23 10:05:00,40.52,40.56,40.49,40.56,33000.0,25.9519,25.9776,25.9327,25.9776,33000.0
2012-01-23 10:10:00,40.56,40.59,40.54,40.54,25100.0,25.9776,25.9968,25.9648,25.9648,25100.0
2012-01-23 10:15:00,40.55,40.61,40.55,40.6,18400.0,25.9712,26.0096,25.9712,26.0032,18400.0
2012-01-23 10:20:00,40.61,40.61,40.55,40.57,22700.0,26.0096,26.0096,25.9712,25.984,22700.0
2012-01-23 10:25:00,40.57,40.6,40.57,40.6,15000.0,25.984,26.0032,25.984,26.0032,15000.0
2012-01-23 10:30:00,40.6,40.69,40.6,40.66,43100.0,26.0032,26.0608,26.0032,26.0416,43100.0
2012-01-23 10:35:00,40.67,40.67,40.55,40.59,36800.0,26.048,26.048,25.9712,25.9968,36800.0
2012-01-23 10:40:00,40.6,40.6,40.58,40.59,12000.0,26.0032,26.0032,25.9904,25.9968,12000.0
2012-01-23 10:45:00,40.6,40.66,40.59,40.66,15300.0,26.0032,26.0416,25.9968,26.0416,15300.0
2012-01-23 10:50:00,40.66,40.66,40.64,40.65,43100.0,26.0416,26.0416,26.0288,26.0352,43100.0
2012-01-23 10:55:00,40.66,40.68,40.65,40.66,18000.0,26.0416,26.0544,26.0352,26.0416,18000.0
2012-01-23 11:00:00,40.66,40.67,40.6,40.6,22200.0,26.0416,26.048,26.0032,26.0032,22200.0
2012-01-23 11:05:00,40.6,40.62,40.59,40.61,20500.0,26.0032,26.016,25.9968,26.0096,20500.0
2012-01-23 11:10:00,40.62,40.63,40.6,40.62,26100.0,26.016,26.0224,26.0032,26.016,26100.0
2012-01-23 11:15:00,40.61,40.62,40.56,40.58,13100.0,26.0096,26.016,25.9776,25.9904,13100.0
2012-01-23 11:20:00,40.58,40.58,40.53,40.53,30500.0,25.9904,25.9904,25.9583,25.9583,30500.0
2012-01-23 11:25:00,40.53,40.57,40.53,40.55,15600.0,25.9583,25.984,25.9583,25.9712,15600.0
2012-01-23 11:30:00,40.56,40.57,40.47,40.47,14600.0,25.9776,25.984,25.9199,25.9199,14600.0
2012-01-23 11:35:00,40.47,40.47,40.42,40.43,38700.0,25.9199,25.9199,25.8879,25.8943,38700.0
2012-01-23 11:40:00,40.43,40.43,40.34,40.34,48000.0,25.8943,25.8943,25.8367,25.8367,48000.0
2012-01-23 11:45:00,40.34,40.34,40.32,40.33,44800.0,25.8367,25.8367,25.8238,25.8303,44800.0
2012-01-23 11:50:00,40.32,40.35,40.32,40.34,20500.0,25.8238,25.8431,25.8238,25.8367,20500.0
2012-01-23 11:55:00,40.34,40.4,40.34,40.37,39400.0,25.8367,25.8751,25.8367,25.8559,39400.0
2012-01-23 12:00:00,40.38,40.4,40.33,40.35,47300.0,25.8623,25.8751,25.8303,25.8431,47300.0
2012-01-23 12:05:00,40.35,40.43,40.35,40.41,31700.0,25.8431,25.8943,25.8431,25.8815,31700.0
2012-01-23 12:10:00,40.41,40.45,40.39,40.39,20000.0,25.8815,25.9071,25.8687,25.8687,20000.0
2012-01-23 12:15:00,40.4,40.42,40.39,40.42,11500.0,25.8751,25.8879,25.8687,25.8879,11500.0
2012-01-23 12:20:00,40.42,40.43,40.4,40.42,11800.0,25.8879,25.8943,25.8751,25.8879,11800.0
2012-01-23 12:25:00,40.42,40.42,40.4,40.4,8000.0,25.8879,25.8879,25.8751,25.8751,8000.0
2012-01-23 12:30:00,40.41,40.43,40.39,40.39,17500.0,25.8815,25.8943,25.8687,25.8687,17500.0
2012-01-23 12:35:00,40.39,40.4,40.38,40.38,5900.0,25.8687,25.8751,25.8623,25.8623,5900.0
2012-01-23 12:40:00,40.39,40.39,40.36,40.37,16200.0,25.8687,25.8687,25.8495,25.8559,16200.0
2012-01-23 12:45:00,40.37,40.37,40.36,40.36,8000.0,25.8559,25.8559,25.8495,25.8495,8000.0
2012-01-23 12:50:00,40.37,40.37,40.35,40.36,6000.0,25.8559,25.8559,25.8431,25.8495,6000.0
2012-01-23 12:55:00,40.36,40.4,40.35,40.38,18000.0,25.8495,25.8751,25.8431,25.8623,18000.0
2012-01-23 13:00:00,40.39,40.43,40.39,40.43,8300.0,25.8687,25.8943,25.8687,25.8943,8300.0
2012-01-23 13:05:00,40.43,40.43,40.41,40.41,16200.0,25.8943,25.8943,25.8815,25.8815,16200.0
2012-01-23 13:10:00,40.42,40.44,40.41,40.43,9000.0,25.8879,25.9007,25.8815,25.8943,9000.0
2012-01-23 13:15:00,40.43,40.44,40.4,40.4,8800.0,25.8943,25.9007,25.8751,25.8751,8800.0
2012-01-23 13:20:00,40.39,40.43,40.39,40.41,13200.0,25.8687,25.8943,25.8687,25.8815,13200.0
2012-01-23 13:25:00,40.41,40.42,40.38,40.41,36800.0,25.8815,25.8879,25.8623,25.8815,36800.0
2012-01-23 13:30:00,40.41,40.43,40.4,40.42,8100.0,25.8815,25.8943,25.8751,25.8879,8100.0
2012-01-23 13:35:00,40.42,40.46,40.42,40.44,6900.0,25.8879,25.9135,25.8879,25.9007,6900.0
2012-01-23 13:40:00,40.45,40.47,40.44,40.47,17300.0,25.9071,25.9199,25.9007,25.9199,17300.0
2012-01-23 13:45:00,40.47,40.5,40.47,40.49,11900.0,25.9199,25.9391,25.9199,25.9327,11900.0
2012-01-23 13:50:00,40.48,40.49,40.48,40.49,2300.0,25.9263,25.9327,25.9263,25.9327,2300.0
2012-01-23 13:55:00,40.49,40.51,40.48,40.49,11300.0,25.9327,25.9455,25.9263,25.9327,11300.0
2012-01-23 14:00:00,40.5,40.53,40.49,40.52,6600.0,25.9391,25.9583,25.9327,25.9519,6600.0
2012-01-23 14:05:00,40.52,40.54,40.51,40.52,14400.0,25.9519,25.9648,25.9455,25.9519,14400.0
2012-01-23 14:10:00,40.53,40.53,40.49,40.5,12900.0,25.9583,25.9583,25.9327,25.9391,12900.0
2012-01-23 14:15:00,40.5,40.52,40.49,40.51,12700.0,25.9391,25.9519,25.9327,25.9455,12700.0
2012-01-23 14:20:00,40.51,40.52,40.5,40.52,14000.0,25.9455,25.9519,25.9391,25.9519,14000.0
2012-01-23 14:25:00,40.52,40.55,40.52,40.54,21000.0,25.9519,25.9712,25.9519,25.9648,21000.0
2012-01-23 14:30:00,40.54,40.54,40.47,40.47,25800.0,25.9648,25.9648,25.9199,25.9199,25800.0
2012-01-23 14:35:00,40.47,40.51,40.47,40.51,14500.0,25.9199,25.9455,25.9199,25.9455,14500.0
2012-01-23 14:40:00,40.51,40.55,40.5,40.53,15000.0,25.9455,25.9712,25.9391,25.9583,15000.0
2012-01-23 14:45:00,40.52,40.53,40.51,40.52,8000.0,25.9519,25.9583,25.9455,25.9519,8000.0
2012-01-23 14:50:00,40.53,40.56,40.52,40.53,11500.0,25.9583,25.9776,25.9519,25.9583,11500.0
2012-01-23 14:55:00,40.54,40.6,40.53,40.57,28500.0,25.9648,26.0032,25.9583,25.984,28500.0
2012-01-23 15:00:00,40.57,40.59,40.56,40.57,10400.0,25.984,25.9968,25.9776,25.984,10400.0
2012-01-23 15:05:00,40.56,40.61,40.56,40.58,28000.0,25.9776,26.0096,25.9776,25.9904,28000.0
2012-01-23 15:10:00,40.59,40.6,40.57,40.6,20700.0,25.9968,26.0032,25.984,26.0032,20700.0
2012-01-23 15:15:00,40.6,40.61,40.57,40.58,14600.0,26.0032,26.0096,25.984,25.9904,14600.0
2012-01-23 15:20:00,40.58,40.62,40.56,40.62,20500.0,25.9904,26.016,25.9776,26.016,20500.0
2012-01-23 15:25:00,40.61,40.64,40.61,40.63,11700.0,26.0096,26.0288,26.0096,26.0224,11700.0
2012-01-23 15:30:00,40.63,40.65,40.62,40.63,20000.0,26.0224,26.0352,26.016,26.0224,20000.0
2012-01-23 15:35:00,40.63,40.64,40.61,40.63,27200.0,26.0224,26.0288,26.0096,26.0224,27200.0
2012-01-23 15:40:00,40.62,40.65,40.62,40.65,27000.0,26.016,26.0352,26.016,26.0352,27000.0
2012-01-23 15:45:00,40.65,40.67,40.65,40.66,47100.0,26.0352,26.048,26.0352,26.0416,47100.0
2012-01-23 15:50:00,40.67,40.68,40.64,40.65,68800.0,26.048,26.0544,26.0288,26.0352,68800.0
2012-01-23 15:55:00,40.65,40.66,40.63,40.64,97800.0,26.0352,26.0416,26.0224,26.0288,97800.0
2012-01-24 09:30:00,40.49,40.55,40.41,40.45,60200.0,25.9327,25.9712,25.8815,25.9071,60200.0
2012-01-24 09:35:00,40.44,40.46,40.38,40.39,19300.0,25.9007,25.9135,25.8623,25.8687,19300.0
2012-01-24 09:40:00,40.39,40.45,40.37,40.38,68900.0,25.8687,25.9071,25.8559,25.8623,68900.0
2012-01-24 09:45:00,40.39,40.42,40.37,40.42,24100.0,25.8687,25.8879,25.8559,25.8879,24100.0
2012-01-24 09:50:00,40.42,40.45,40.4,40.42,22400.0,25.8879,25.9071,25.8751,25.8879,22400.0
2012-01-24 09:55:00,40.41,40.46,40.4,40.43,34300.0,25.8815,25.9135,25.8751,25.8943,34300.0
2012-01-24 10:00:00,40.43,40.45,40.39,40.43,44000.0,25.8943,25.9071,25.8687,25.8943,44000.0
2012-01-24 10:05:00,40.44,40.44,40.39,40.4,13700.0,25.9007,25.9007,25.8687,25.8751,13700.0
2012-01-24 10:10:00,40.4,40.42,40.38,40.42,11700.0,25.8751,25.8879,25.8623,25.8879,11700.0
2012-01-24 10:15:00,40.42,40.42,40.36,40.36,15700.0,25.8879,25.8879,25.8495,25.8495,15700.0
2012-01-24 10:20:00,40.35,40.38,40.34,40.34,34600.0,25.8431,25.8623,25.8367,25.8367,34600.0
2012-01-24 10:25:00,40.34,40.36,40.33,40.34,12500.0,25.8367,25.8495,25.8303,25.8367,12500.0
2012-01-24 10:30:00,40.34,40.39,40.33,40.36,18100.0,25.8367,25.8687,25.8303,25.8495,18100.0
2012-01-24 10:35:00,40.36,40.38,40.35,40.37,10400.0,25.8495,25.8623,25.8431,25.8559,10400.0
2012-01-24 10:40:00,40.37,40.41,40.37,40.41,16100.0,25.8559,25.8815,25.8559,25.8815,16100.0
2012-01-24 10:45:00,40.41,40.42,40.37,40.38,12500.0,25.8815,25.8879,25.8559,25.8623,12500.0
2012-01-24 10:50:00,40.38,40.39,40.35,40.36,19800.0,25.8623,25.8687,25.8431,25.8495,19800.0
2012-01-24 10:55:00,40.37,40.42,40.35,40.42,10500.0,25.8559,25.8879,25.8431,25.8879,10500.0
2012-01-24 11:00:00,40.42,40.44,40.41,40.42,11900.0,25.8879,25.9007,25.8815,25.8879,11900.0
2012-01-24 11:05:00,40.42,40.47,40.41,40.47,15200.0,25.8879,25.9199,25.8815,25.9199,15200.0
2012-01-24 11:10:00,40.47,40.48,40.45,40.47,14500.0,25.9199,25.9263,25.9071,25.9199,14500.0
2012-01-24 11:15:00,40.48,40.49,40.42,40.45,70500.0,25.9263,25.9327,25.8879,25.9071,70500.0
2012-01-24 11:20:00,40.45,40.52,40.44,40.51,20700.0,25.9071,25.9519,25.9007,25.9455,20700.0
2012-01-24 11:25:00,40.51,40.51,40.5,40.51,13400.0,25.9455,25.9455,25.9391,25.9455,13400.0
2012-01-24 11:30:00,40.51,40.52,40.5,40.5,10500.0,25.9455,25.9519,25.9391,25.9391,10500.0
2012-01-24 11:35:00,40.5,40.52,40.49,40.51,17100.0,25.9391,25.9519,25.9327,25.9455,17100.0
2012-01-24 11:40:00,40.51,40.51,40.49,40.49,8000.0,25.9455,25.9455,25.9327,25.9327,8000.0
2012-01-24 11:45:00,40.5,40.5,40.49,40.5,5700.0,25.9391,25.9391,25.9327,25.9391,5700.0
2012-01-24 11:50:00,40.5,40.5,40.46,40.48,27500.0,25.9391,25.9391,25.9135,25.9263,27500.0
2012-01-24 11:55:00,40.47,40.49,40.45,40.45,12200.0,25.9199,25.9327,25.9071,25.9071,12200.0
2012-01-24 12:00:00,40.46,40.5,40.45,40.49,34700.0,25.9135,25.9391,25.9071,25.9327,34700.0
2012-01-24 12:05:00,40.5,40.5,40.49,40.49,10800.0,25.9391,25.9391,25.9327,25.9327,10800.0
2012-01-24 12:10:00,40.49,40.49,40.48,40.49,8700.0,25.9327,25.9327,25.9263,25.9327,8700.0
2012-01-24 12:15:00,40.49,40.5,40.47,40.49,7300.0,25.9327,25.9391,25.9199,25.9327,7300.0
2012-01-24 12:20:00,40.48,40.49,40.45,40.46,11100.0,25.9263,25.9327,25.9071,25.9135,11100.0
2012-01-24 12:25:00,40.46,40.46,40.43,40.44,10400.0,25.9135,25.9135,25.8943,25.9007,10400.0
2012-01-24 12:30:00,40.43,40.46,40.43,40.46,11700.0,25.8943,25.9135,25.8943,25.9135,11700.0
2012-01-24 12:35:00,40.47,40.47,40.41,40.41,14000.0,25.9199,25.9199,25.8815,25.8815,14000.0
2012-01-24 12:40:00,40.42,40.42,40.39,40.39,15800.0,25.8879,25.8879,25.8687,25.8687,15800.0
2012-01-24 12:45:00,40.39,40.4,40.36,40.37,43400.0,25.8687,25.8751,25.8495,25.8559,43400.0
2012-01-24 12:50:00,40.36,40.37,40.36,40.36,8800.0,25.8495,25.8559,25.8495,25.8495,8800.0
2012-01-24 12:55:00,40.36,40.37,40.35,40.36,10700.0,25.8495,25.8559,25.8431,25.8495,10700.0
2012-01-24 13:00:00,40.36,40.36,40.33,40.34,9900.0,25.8495,25.8495,25.8303,25.8367,9900.0
2012-01-24 13:05:00,40.33,40.35,40.33,40.35,7800.0,25.8303,25.8431,25.8303,25.8431,7800.0
2012-01-24 13:10:00,40.35,40.35,40.31,40.31,19600.0,25.8431,25.8431,25.8174,25.8174,19600.0
2012-01-24 13:15:00,40.31,40.31,40.26,40.27,23500.0,25.8174,25.8174,25.7854,25.7918,23500.0
2012-01-24 13:20:00,40.26,40.28,40.26,40.28,11500.0,25.7854,25.7982,25.7854,25.7982,11500.0
2012-01-24 13:25:00,40.28,40.31,40.27,40.3,61100.0,25.7982,25.8174,25.7918,25.811,61100.0
2012-01-24 13:30:00,40.3,40.32,40.29,40.32,22600.0,25.811,25.8238,25.8046,25.8238,22600.0
2012-01-24 13:35:00,40.31,40.32,40.3,40.3,9700.0,25.8174,25.8238,25.811,25.811,9700.0
2012-01-24 13:40:00,40.31,40.32,40.27,40.28,106200.0,25.8174,25.8238,25.7918,25.7982,106200.0
2012-01-24 13:45:00,40.27,40.29,40.26,40.27,30500.0,25.7918,25.8046,25.7854,25.7918,30500.0
2012-01-24 13:50:00,40.26,40.27,40.23,40.23,50400.0,25.7854,25.7918,25.7662,25.7662,50400.0
2012-01-24 13:55:00,40.23,40.24,40.23,40.23,28300.0,25.7662,25.7726,25.7662,25.7662,28300.0
2012-01-24 14:00:00,40.24,40.28,40.24,40.27,21100.0,25.7726,25.7982,25.7726,25.7918,21100.0
2012-01-24 14:05:00,40.27,40.28,40.26,40.27,98800.0,25.7918,25.7982,25.7854,25.7918,98800.0
2012-01-24 14:10:00,40.27,40.32,40.26,40.29,74000.0,25.7918,25.8238,25.7854,25.8046,74000.0
2012-01-24 14:15:00,40.3,40.3,40.28,40.28,15500.0,25.811,25.811,25.7982,25.7982,15500.0
2012-01-24 14:20:00,40.28,40.29,40.27,40.29,25200.0,25.7982,25.8046,25.7918,25.8046,25200.0
2012-01-24 14:25:00,40.29,40.3,40.29,40.29,7400.0,25.8046,25.811,25.8046,25.8046,7400.0
2012-01-24 14:30:00,40.3,40.31,40.29,40.29,11000.0,25.811,25.8174,25.8046,25.8046,11000.0
2012-01-24 14:35:00,40.3,40.32,40.29,40.31,19100.0,25.811,25.8238,25.8046,25.8174,19100.0
2012-01-24 14:40:00,40.31,40.33,40.31,40.33,11500.0,25.8174,25.8303,25.8174,25.8303,11500.0
2012-01-24 14:45:00,40.33,40.33,40.31,40.31,11700.0,25.8303,25.8303,25.8174,25.8174,11700.0
2012-01-24 14:50:00,40.32,40.32,40.28,40.29,19000.0,25.8238,25.8238,25.7982,25.8046,19000.0
2012-01-24 14:55:00,40.28,40.29,40.27,40.28,17100.0,25.7982,25.8046,25.7918,25.7982,17100.0
2012-01-24 15:00:00,40.28,40.28,40.24,40.25,37600.0,25.7982,25.7982,25.7726,25.779,37600.0
2012-01-24 15:05:00,40.24,40.25,40.24,40.24,15700.0,25.7726,25.779,25.7726,25.7726,15700.0
2012-01-24 15:10:00,40.25,40.25,40.23,40.23,29500.0,25.779,25.779,25.7662,25.7662,29500.0
2012-01-24 15:15:00,40.23,40.23,40.18,40.18,67800.0,25.7662,25.7662,25.7342,25.7342,67800.0
2012-01-24 15:20:00,40.19,40.19,40.15,40.15,62300.0,25.7406,25.7406,25.715,25.715,62300.0
2012-01-24 15:25:00,40.16,40.16,40.14,40.14,106000.0,25.7214,25.7214,25.7086,25.7086,106000.0
2012-01-24 15:30:00,40.15,40.16,40.13,40.14,93400.0,25.715,25.7214,25.7022,25.7086,93400.0
2012-01-24 15:35:00,40.15,40.15,40.11,40.11,38000.0,25.715,25.715,25.6894,25.6894,38000.0
2012-01-24 15:40:00,40.11,40.12,40.1,40.11,61300.0,25.6894,25.6958,25.6829,25.6894,61300.0
2012-01-24 15:45:00,40.11,40.13,40.11,40.12,118200.0,25.6894,25.7022,25.6894,25.6958,118200.0
2012-01-24 15:50:00,40.13,40.13,40.12,40.13,128100.0,25.7022,25.7022,25.6958,25.7022,128100.0
2012-01-24 15:55:00,40.13,40.14,40.09,40.1,581700.0,25.7022,25.7086,25.6765,25.6829,581700.0
2012-01-25 09:30:00,40.25,40.25,39.98,40.01,110100.0,25.779,25.779,25.6061,25.6253,110100.0
2012-01-25 09:35:00,40.02,40.09,39.98,40.07,29200.0,25.6317,25.6765,25.6061,25.6637,29200.0
2012-01-25 09:40:00,40.06,40.18,40.06,40.16,16200.0,25.6573,25.7342,25.6573,25.7214,16200.0
2012-01-25 09:45:00,40.17,40.22,40.15,40.22,41400.0,25.7278,25.7598,25.715,25.7598,41400.0
2012-01-25 09:50:00,40.23,40.25,40.21,40.21,39600.0,25.7662,25.779,25.7534,25.7534,39600.0
2012-01-25 09:55:00,40.21,40.22,40.17,40.19,62300.0,25.7534,25.7598,25.7278,25.7406,62300.0
2012-01-25 10:00:00,40.18,40.23,40.16,40.22,43800.0,25.7342,25.7662,25.7214,25.7598,43800.0
2012-01-25 10:05:00,40.23,40.25,40.22,40.25,36400.0,25.7662,25.779,25.7598,25.779,36400.0
2012-01-25 10:10:00,40.25,40.25,40.22,40.23,24000.0,25.779,25.779,25.7598,25.7662,24000.0
2012-01-25 10:15:00,40.23,40.23,40.19,40.21,27300.0,25.7662,25.7662,25.7406,25.7534,27300.0
2012-01-25 10:20:00,40.21,40.21,40.13,40.15,53600.0,25.7534,25.7534,25.7022,25.715,53600.0
2012-01-25 10:25:00,40.16,40.16,40.15,40.15,15700.0,25.7214,25.7214,25.715,25.715,15700.0
2012-01-25 10:30:00,40.15,40.16,40.11,40.12,39200.0,25.715,25.7214,25.6894,25.6958,39200.0
2012-01-25 10:35:00,40.12,40.15,40.11,40.14,26800.0,25.6958,25.715,25.6894,25.7086,26800.0
2012-01-25 10:40:00,40.14,40.14,40.1,40.11,30300.0,25.7086,25.7086,25.6829,25.6894,30300.0
2012-01-25 10:45:00,40.12,40.16,40.11,40.16,40300.0,25.6958,25.7214,25.6894,25.7214,40300.0
2012-01-25 10:50:00,40.16,40.17,40.13,40.16,28500.0,25.7214,25.7278,25.7022,25.7214,28500.0
2012-01-25 10:55:00,40.16,40.21,40.16,40.21,16600.0,25.7214,25.7534,25.7214,25.7534,16600.0
2012-01-25 11:00:00,40.21,40.25,40.21,40.23,25000.0,25.7534,25.779,25.7534,25.7662,25000.0
2012-01-25 11:05:00,40.23,40.24,40.21,40.23,17600.0,25.7662,25.7726,25.7534,25.7662,17600.0
2012-01-25 11:10:00,40.23,40.23,40.2,40.2,10900.0,25.7662,25.7662,25.747,25.747,10900.0
2012-01-25 11:15:00,40.21,40.22,40.19,40.22,17400.0,25.7534,25.7598,25.7406,25.7598,17400.0
2012-01-25 11:20:00,40.22,40.22,40.21,40.21,18300.0,25.7598,25.7598,25.7534,25.7534,18300.0
2012-01-25 11:25:00,40.21,40.21,40.18,40.18,17600.0,25.7534,25.7534,25.7342,25.7342,17600.0
2012-01-25 11:30:00,40.18,40.19,40.14,40.16,37800.0,25.7342,25.7406,25.7086,25.7214,37800.0
2012-01-25 11:35:00,40.16,40.17,40.15,40.16,10600.0,25.7214,25.7278,25.715,25.7214,10600.0
2012-01-25 11:40:00,40.16,40.19,40.15,40.16,64300.0,25.7214,25.7406,25.715,25.7214,64300.0
2012-01-25 11:45:00,40.16,40.21,40.15,40.2,39900.0,25.7214,25.7534,25.715,25.747,39900.0
2012-01-25 11:50:00,40.19,40.2,40.15,40.15,35400.0,25.7406,25.747,25.715,25.715,35400.0
2012-01-25 11:55:00,40.16,40.19,40.15,40.18,36200.0,25.7214,25.7406,25.715,25.7342,36200.0
2012-01-25 12:00:00,40.19,40.24,40.18,40.24,17500.0,25.7406,25.7726,25.7342,25.7726,17500.0
2012-01-25 12:05:00,40.24,40.25,40.22,40.23,17200.0,25.7726,25.779,25.7598,25.7662,17200.0
2012-01-25 12:10:00,40.23,40.23,40.22,40.23,12900.0,25.7662,25.7662,25.7598,25.7662,12900.0
2012-01-25 12:15:00,40.23,40.25,40.22,40.23,13900.0,25.7662,25.779,25.7598,25.7662,13900.0
2012-01-25 12:20:00,40.23,40.23,40.22,40.23,4100.0,25.7662,25.7662,25.7598,25.7662,4100.0
2012-01-25 12:25:00,40.23,40.32,40.22,40.28,35700.0,25.7662,25.8238,25.7598,25.7982,35700.0
2012-01-25 12:30:00,40.28,40.35,40.25,40.35,17800.0,25.7982,25.8431,25.779,25.8431,17800.0
2012-01-25 12:35:00,40.36,40.39,40.33,40.38,14000.0,25.8495,25.8687,25.8303,25.8623,14000.0
2012-01-25 12:40:00,40.38,40.39,40.35,40.35,17100.0,25.8623,25.8687,25.8431,25.8431,17100.0
2012-01-25 12:45:00,40.35,40.37,40.33,40.37,23200.0,25.8431,25.8559,25.8303,25.8559,23200.0
2012-01-25 12:50:00,40.36,40.4,40.36,40.39,22200.0,25.8495,25.8751,25.8495,25.8687,22200.0
2012-01-25 12:55:00,40.39,40.4,40.36,40.36,17700.0,25.8687,25.8751,25.8495,25.8495,17700.0
2012-01-25 13:00:00,40.36,40.43,40.36,40.41,25800.0,25.8495,25.8943,25.8495,25.8815,25800.0
2012-01-25 13:05:00,40.41,40.46,40.39,40.44,24400.0,25.8815,25.9135,25.8687,25.9007,24400.0
2012-01-25 13:10:00,40.44,40.44,40.42,40.43,11700.0,25.9007,25.9007,25.8879,25.8943,11700.0
2012-01-25 13:15:00,40.44,40.47,40.43,40.45,25300.0,25.9007,25.9199,25.8943,25.9071,25300.0
2012-01-25 13:20:00,40.45,40.46,40.43,40.45,14000.0,25.9071,25.9135,25.8943,25.9071,14000.0
2012-01-25 13:25:00,40.44,40.47,40.44,40.44,10200.0,25.9007,25.9199,25.9007,25.9007,10200.0
2012-01-25 13:30:00,40.44,40.48,40.44,40.48,19700.0,25.9007,25.9263,25.9007,25.9263,19700.0
2012-01-25 13:35:00,40.48,40.48,40.46,40.46,30800.0,25.9263,25.9263,25.9135,25.9135,30800.0
2012-01-25 13:40:00,40.47,40.5,40.46,40.5,23200.0,25.9199,25.9391,25.9135,25.9391,23200.0
2012-01-25 13:45:00,40.5,40.51,40.46,40.46,56900.0,25.9391,25.9455,25.9135,25.9135,56900.0
2012-01-25 13:50:00,40.46,40.47,40.45,40.47,33000.0,25.9135,25.9199,25.9071,25.9199,33000.0
2012-01-25 13:55:00,40.47,40.48,40.41,40.44,36100.0,25.9199,25.9263,25.8815,25.9007,36100.0
2012-01-25 14:00:00,40.44,40.45,40.4,40.4,33300.0,25.9007,25.9071,25.8751,25.8751,33300.0
2012-01-25 14:05:00,40.4,40.41,40.37,40.41,16300.0,25.8751,25.8815,25.8559,25.8815,16300.0
2012-01-25 14:10:00,40.4,40.44,40.38,40.4,34800.0,25.8751,25.9007,25.8623,25.8751,34800.0
2012-01-25 14:15:00,40.4,40.43,40.38,40.41,33200.0,25.8751,25.8943,25.8623,25.8815,33200.0
2012-01-25 14:20:00,40.41,40.42,40.36,40.39,31400.0,25.8815,25.8879,25.8495,25.8687,31400.0
2012-01-25 14:25:00,40.39,40.43,40.39,40.42,21100.0,25.8687,25.8943,25.8687,25.8879,21100.0
2012-01-25 14:30:00,40.42,40.47,40.41,40.46,37000.0,25.8879,25.9199,25.8815,25.9135,37000.0
2012-01-25 14:35:00,40.46,40.48,40.46,40.48,23700.0,25.9135,25.9263,25.9135,25.9263,23700.0
2012-01-25 14:40:00,40.48,40.5,40.47,40.5,26500.0,25.9263,25.9391,25.9199,25.9391,26500.0
2012-01-25 14:45:00,40.5,40.54,40.49,40.54,40900.0,25.9391,25.9648,25.9327,25.9648,40900.0
2012-01-25 14:50:00,40.54,40.55,40.53,40.55,29700.0,25.9648,25.9712,25.9583,25.9712,29700.0
2012-01-25 14:55:00,40.55,40.56,40.52,40.52,31700.0,25.9712,25.9776,25.9519,25.9519,31700.0
2012-01-25 15:00:00,40.52,40.52,40.5,40.5,28900.0,25.9519,25.9519,25.9391,25.9391,28900.0
2012-01-25 15:05:00,40.5,40.52,40.49,40.52,29000.0,25.9391,25.9519,25.9327,25.9519,29000.0
2012-01-25 15:10:00,40.52,40.56,40.52,40.56,37400.0,25.9519,25.9776,25.9519,25.9776,37400.0
2012-01-25 15:15:00,40.55,40.56,40.53,40.56,36700.0,25.9712,25.9776,25.9583,25.9776,36700.0
2012-01-25 15:20:00,40.56,40.61,40.55,40.59,50400.0,25.9776,26.0096,25.9712,25.9968,50400.0
2012-01-25 15:25:00,40.6,40.63,40.59,40.63,35300.0,26.0032,26.0224,25.9968,26.0224,35300.0
2012-01-25 15:30:00,40.63,40.63,40.56,40.56,56600.0,26.0224,26.0224,25.9776,25.9776,56600.0
2012-01-25 15:35:00,40.56,40.6,40.56,40.6,41800.0,25.9776,26.0032,25.9776,26.0032,41800.0
2012-01-25 15:40:00,40.6,40.62,40.58,40.58,68200.0,26.0032,26.016,25.9904,25.9904,68200.0
2012-01-25 15:45:00,40.59,40.66,40.59,40.64,90600.0,25.9968,26.0416,25.9968,26.0288,90600.0
2012-01-25 15:50:00,40.64,40.65,40.62,40.62,86000.0,26.0288,26.0352,26.016,26.016,86000.0
2012-01-25 15:55:00,40.62,40.64,40.59,40.61,219600.0,26.016,26.0288,25.9968,26.0096,219600.0
2012-01-26 09:30:00,40.66,40.7,40.6,40.62,62000.0,26.0416,26.0672,26.0032,26.016,62000.0
2012-01-26 09:35:00,40.62,40.7,40.59,40.7,43600.0,26.016,26.0672,25.9968,26.0672,43600.0
2012-01-26 09:40:00,40.69,40.69,40.64,40.65,15900.0,26.0608,26.0608,26.0288,26.0352,15900.0
2012-01-26 09:45:00,40.64,40.66,40.6,40.65,42100.0,26.0288,26.0416,26.0032,26.0352,42100.0
2012-01-26 09:50:00,40.65,40.74,40.65,40.72,31300.0,26.0352,26.0928,26.0352,26.08,31300.0
2012-01-26 09:55:00,40.72,40.74,40.66,40.74,53400.0,26.08,26.0928,26.0416,26.0928,53400.0
2012-01-26 10:00:00,40.73,40.73,40.66,40.66,40200.0,26.0864,26.0864,26.0416,26.0416,40200.0
2012-01-26 10:05:00,40.67,40.74,40.65,40.73,18200.0,26.048,26.0928,26.0352,26.0864,18200.0
2012-01-26 10:10:00,40.73,40.78,40.73,40.78,20300.0,26.0864,26.1185,26.0864,26.1185,20300.0
2012-01-26 10:15:00,40.78,40.81,40.78,40.79,24900.0,26.1185,26.1377,26.1185,26.1249,24900.0
2012-01-26 10:20:00,40.79,40.81,40.77,40.79,22200.0,26.1249,26.1377,26.1121,26.1249,22200.0
2012-01-26 10:25:00,40.78,40.79,40.75,40.77,37400.0,26.1185,26.1249,26.0993,26.1121,37400.0
2012-01-26 10:30:00,40.77,40.77,40.68,40.68,25300.0,26.1121,26.1121,26.0544,26.0544,25300.0
2012-01-26 10:35:00,40.68,40.68,40.65,40.65,24600.0,26.0544,26.0544,26.0352,26.0352,24600.0
2012-01-26 10:40:00,40.66,40.71,40.66,40.68,29600.0,26.0416,26.0736,26.0416,26.0544,29600.0
2012-01-26 10:45:00,40.68,40.71,40.65,40.67,23200.0,26.0544,26.0736,26.0352,26.048,23200.0
2012-01-26 10:50:00,40.67,40.7,40.66,40.66,11300.0,26.048,26.0672,26.0416,26.0416,11300.0
2012-01-26 10:55:00,40.66,40.67,40.63,40.64,17600.0,26.0416,26.048,26.0224,26.0288,17600.0
2012-01-26 11:00:00,40.64,40.64,40.6,40.63,14100.0,26.0288,26.0288,26.0032,26.0224,14100.0
2012-01-26 11:05:00,40.62,40.63,40.6,40.6,13500.0,26.016,26.0224,26.0032,26.0032,13500.0
2012-01-26 11:10:00,40.6,40.66,40.6,40.66,30900.0,26.0032,26.0416,26.0032,26.0416,30900.0
2012-01-26 11:15:00,40.66,40.71,40.65,40.7,15400.0,26.0416,26.0736,26.0352,26.0672,15400.0
2012-01-26 11:20:00,40.71,40.72,40.69,40.7,13500.0,26.0736,26.08,26.0608,26.0672,13500.0
2012-01-26 11:25:00,40.71,40.71,40.69,40.71,15400.0,26.0736,26.0736,26.0608,26.0736,15400.0
2012-01-26 11:30:00,40.71,40.73,40.7,40.72,21700.0,26.0736,26.0864,26.0672,26.08,21700.0
2012-01-26 11:35:00,40.72,40.73,40.7,40.73,17200.0,26.08,26.0864,26.0672,26.0864,17200.0
2012-01-26 11:40:00,40.73,40.73,40.66,40.66,23000.0,26.0864,26.0864,26.0416,26.0416,23000.0
2012-01-26 11:45:00,40.65,40.65,40.6,40.64,29600.0,26.0352,26.0352,26.0032,26.0288,29600.0
2012-01-26 11:50:00,40.63,40.65,40.62,40.64,14200.0,26.0224,26.0352,26.016,26.0288,14200.0
2012-01-26 11:55:00,40.64,40.67,40.61,40.62,15900.0,26.0288,26.048,26.0096,26.016,15900.0
2012-01-26 12:00:00,40.62,40.62,40.6,40.62,18800.0,26.016,26.016,26.0032,26.016,18800.0
2012-01-26 12:05:00,40.61,40.62,40.59,40.6,18700.0,26.0096,26.016,25.9968,26.0032,18700.0
2012-01-26 12:10:00,40.6,40.6,40.56,40.58,19300.0,26.0032,26.0032,25.9776,25.9904,19300.0
2012-01-26 12:15:00,40.57,40.57,40.52,40.52,28000.0,25.984,25.984,25.9519,25.9519,28000.0
2012-01-26 12:20:00,40.53,40.58,40.52,40.57,8200.0,25.9583,25.9904,25.9519,25.984,8200.0
2012-01-26 12:25:00,40.57,40.61,40.56,40.6,18900.0,25.984,26.0096,25.9776,26.0032,18900.0
2012-01-26 12:30:00,40.6,40.63,40.59,40.61,13300.0,26.0032,26.0224,25.9968,26.0096,13300.0
2012-01-26 12:35:00,40.6,40.62,40.59,40.61,9200.0,26.0032,26.016,25.9968,26.0096,9200.0
2012-01-26 12:40:00,40.61,40.63,40.55,40.55,12200.0,26.0096,26.0224,25.9712,25.9712,12200.0
2012-01-26 12:45:00,40.55,40.6,40.55,40.58,14200.0,25.9712,26.0032,25.9712,25.9904,14200.0
2012-01-26 12:50:00,40.58,40.61,40.56,40.6,13000.0,25.9904,26.0096,25.9776,26.0032,13000.0
2012-01-26 12:55:00,40.6,40.61,40.58,40.59,7400.0,26.0032,26.0096,25.9904,25.9968,7400.0
2012-01-26 13:00:00,40.59,40.6,40.57,40.6,12500.0,25.9968,26.0032,25.984,26.0032,12500.0
2012-01-26 13:05:00,40.59,40.59,40.54,40.54,8500.0,25.9968,25.9968,25.9648,25.9648,8500.0
2012-01-26 13:10:00,40.53,40.57,40.53,40.53,23100.0,25.9583,25.984,25.9583,25.9583,23100.0
2012-01-26 13:15:00,40.53,40.55,40.52,40.55,28200.0,25.9583,25.9712,25.9519,25.9712,28200.0
2012-01-26 13:20:00,40.55,40.56,40.5,40.51,52700.0,25.9712,25.9776,25.9391,25.9455,52700.0
2012-01-26 13:25:00,40.52,40.52,40.51,40.51,7100.0,25.9519,25.9519,25.9455,25.9455,7100.0
2012-01-26 13:30:00,40.51,40.52,40.51,40.51,16500.0,25.9455,25.9519,25.9455,25.9455,16500.0
2012-01-26 13:35:00,40.51,40.52,40.45,40.47,18500.0,25.9455,25.9519,25.9071,25.9199,18500.0
2012-01-26 13:40:00,40.47,40.49,40.46,40.47,36000.0,25.9199,25.9327,25.9135,25.9199,36000.0
2012-01-26 13:45:00,40.48,40.49,40.46,40.48,19600.0,25.9263,25.9327,25.9135,25.9263,19600.0
2012-01-26 13:50:00,40.48,40.51,40.47,40.47,32800.0,25.9263,25.9455,25.9199,25.9199,32800.0
2012-01-26 13:55:00,40.46,40.48,40.46,40.48,19100.0,25.9135,25.9263,25.9135,25.9263,19100.0
2012-01-26 14:00:00,40.47,40.48,40.45,40.47,40500.0,25.9199,25.9263,25.9071,25.9199,40500.0
2012-01-26 14:05:00,40.47,40.47,40.38,40.4,81000.0,25.9199,25.9199,25.8623,25.8751,81000.0
2012-01-26 14:10:00,40.39,40.44,40.39,40.44,36500.0,25.8687,25.9007,25.8687,25.9007,36500.0
2012-01-26 14:15:00,40.43,40.43,40.33,40.37,47300.0,25.8943,25.8943,25.8303,25.8559,47300.0
2012-01-26 14:20:00,40.37,40.38,40.33,40.33,28600.0,25.8559,25.8623,25.8303,25.8303,28600.0
2012-01-26 14:25:00,40.34,40.39,40.34,40.39,15400.0,25.8367,25.8687,25.8367,25.8687,15400.0
2012-01-26 14:30:00,40.39,40.45,40.39,40.45,42200.0,25.8687,25.9071,25.8687,25.9071,42200.0
2012-01-26 14:35:00,40.45,40.46,40.44,40.45,10500.0,25.9071,25.9135,25.9007,25.9071,10500.0
2012-01-26 14:40:00,40.45,40.46,40.36,40.4,50200.0,25.9071,25.9135,25.8495,25.8751,50200.0
2012-01-26 14:45:00,40.4,40.41,40.37,40.4,24200.0,25.8751,25.8815,25.8559,25.8751,24200.0
2012-01-26 14:50:00,40.39,40.4,40.36,40.37,14100.0,25.8687,25.8751,25.8495,25.8559,14100.0
2012-01-26 14:55:00,40.37,40.37,40.33,40.33,26600.0,25.8559,25.8559,25.8303,25.8303,26600.0
2012-01-26 15:00:00,40.32,40.33,40.28,40.32,25000.0,25.8238,25.8303,25.7982,25.8238,25000.0
2012-01-26 15:05:00,40.33,40.34,40.31,40.34,21100.0,25.8303,25.8367,25.8174,25.8367,21100.0
2012-01-26 15:10:00,40.34,40.38,40.34,40.37,13000.0,25.8367,25.8623,25.8367,25.8559,13000.0
2012-01-26 15:15:00,40.37,40.38,40.36,40.37,13700.0,25.8559,25.8623,25.8495,25.8559,13700.0
2012-01-26 15:20:00,40.36,40.37,40.33,40.35,33000.0,25.8495,25.8559,25.8303,25.8431,33000.0
2012-01-26 15:25:00,40.36,40.38,40.29,40.3,41600.0,25.8495,25.8623,25.8046,25.811,41600.0
2012-01-26 15:30:00,40.29,40.35,40.29,40.33,37700.0,25.8046,25.8431,25.8046,25.8303,37700.0
2012-01-26 15:35:00,40.33,40.36,40.32,40.34,26200.0,25.8303,25.8495,25.8238,25.8367,26200.0
2012-01-26 15:40:00,40.35,40.4,40.34,40.4,28200.0,25.8431,25.8751,25.8367,25.8751,28200.0
2012-01-26 15:45:00,40.39,40.43,40.38,40.4,52700.0,25.8687,25.8943,25.8623,25.8751,52700.0
2012-01-26 15:50:00,40.4,40.41,40.36,40.37,50400.0,25.8751,25.8815,25.8495,25.8559,50400.0
2012-01-26 15:55:00,40.36,40.41,40.36,40.39,212600.0,25.8495,25.8815,25.8495,25.8687,212600.0
2012-01-27 09:30:00,40.38,40.47,40.32,40.34,63500.0,25.8623,25.9199,25.8238,25.8367,63500.0
2012-01-27 09:35:00,40.34,40.35,40.21,40.24,28800.0,25.8367,25.8431,25.7534,25.7726,28800.0
2012-01-27 09:40:00,40.24,40.24,40.14,40.17,19100.0,25.7726,25.7726,25.7086,25.7278,19100.0
2012-01-27 09:45:00,40.17,40.26,40.17,40.2,28500.0,25.7278,25.7854,25.7278,25.747,28500.0
2012-01-27 09:50:00,40.19,40.22,40.16,40.16,18300.0,25.7406,25.7598,25.7214,25.7214,18300.0
2012-01-27 09:55:00,40.17,40.23,40.15,40.18,20800.0,25.7278,25.7662,25.715,25.7342,20800.0
2012-01-27 10:00:00,40.17,40.19,40.12,40.18,41800.0,25.7278,25.7406,25.6958,25.7342,41800.0
2012-01-27 10:05:00,40.17,40.25,40.15,40.21,31300.0,25.7278,25.779,25.715,25.7534,31300.0
2012-01-27 10:10:00,40.21,40.22,40.16,40.2,35400.0,25.7534,25.7598,25.7214,25.747,35400.0
2012-01-27 10:15:00,40.2,40.24,40.18,40.22,74300.0,25.747,25.7726,25.7342,25.7598,74300.0
2012-01-27 10:20:00,40.2,40.24,40.18,40.22,61100.0,25.747,25.7726,25.7342,25.7598,61100.0
2012-01-27 10:25:00,40.23,40.28,40.17,40.17,24700.0,25.7662,25.7982,25.7278,25.7278,24700.0
2012-01-27 10:30:00,40.18,40.24,40.18,40.18,39900.0,25.7342,25.7726,25.7342,25.7342,39900.0
2012-01-27 10:35:00,40.18,40.18,40.14,40.14,26500.0,25.7342,25.7342,25.7086,25.7086,26500.0
2012-01-27 10:40:00,40.14,40.14,40.12,40.12,18200.0,25.7086,25.7086,25.6958,25.6958,18200.0
2012-01-27 10:45:00,40.12,40.12,40.04,40.06,21800.0,25.6958,25.6958,25.6445,25.6573,21800.0
2012-01-27 10:50:00,40.07,40.1,40.04,40.05,21800.0,25.6637,25.6829,25.6445,25.6509,21800.0
2012-01-27 10:55:00,40.06,40.07,40.03,40.05,11500.0,25.6573,25.6637,25.6381,25.6509,11500.0
2012-01-27 11:00:00,40.05,40.1,40.04,40.04,36900.0,25.6509,25.6829,25.6445,25.6445,36900.0
2012-01-27 11:05:00,40.03,40.08,40.03,40.05,21400.0,25.6381,25.6701,25.6381,25.6509,21400.0
2012-01-27 11:10:00,40.05,40.07,40.05,40.06,12200.0,25.6509,25.6637,25.6509,25.6573,12200.0
2012-01-27 11:15:00,40.07,40.08,40.04,40.05,18700.0,25.6637,25.6701,25.6445,25.6509,18700.0
2012-01-27 11:20:00,40.05,40.05,40.01,40.02,15400.0,25.6509,25.6509,25.6253,25.6317,15400.0
2012-01-27 11:25:00,40.01,40.03,40.01,40.01,14100.0,25.6253,25.6381,25.6253,25.6253,14100.0
2012-01-27 11:30:00,40.02,40.02,39.99,40.0,24200.0,25.6317,25.6317,25.6125,25.6189,24200.0
2012-01-27 11:35:00,39.99,40.0,39.92,39.93,40600.0,25.6125,25.6189,25.5677,25.5741,40600.0
2012-01-27 11:40:00,39.93,39.94,39.89,39.93,74600.0,25.5741,25.5805,25.5484,25.5741,74600.0
2012-01-27 11:45:00,39.93,39.93,39.89,39.92,35900.0,25.5741,25.5741,25.5484,25.5677,35900.0
2012-01-27 11:50:00,39.92,39.92,39.88,39.89,35900.0,25.5677,25.5677,25.542,25.5484,35900.0
2012-01-27 11:55:00,39.9,39.93,39.89,39.93,18500.0,25.5549,25.5741,25.5484,25.5741,18500.0
2012-01-27 12:00:00,39.93,39.96,39.93,39.93,23700.0,25.5741,25.5933,25.5741,25.5741,23700.0
2012-01-27 12:05:00,39.93,39.95,39.85,39.85,24500.0,25.5741,25.5869,25.5228,25.5228,24500.0
2012-01-27 12:10:00,39.85,39.86,39.83,39.84,31200.0,25.5228,25.5292,25.51,25.5164,31200.0
2012-01-27 12:15:00,39.84,39.87,39.81,39.86,33800.0,25.5164,25.5356,25.4972,25.5292,33800.0
2012-01-27 12:20:00,39.85,39.88,39.84,39.88,26800.0,25.5228,25.542,25.5164,25.542,26800.0
2012-01-27 12:25:00,39.88,39.92,39.88,39.91,34200.0,25.542,25.5677,25.542,25.5613,34200.0
2012-01-27 12:30:00,39.9,39.99,39.9,39.99,26400.0,25.5549,25.6125,25.5549,25.6125,26400.0
2012-01-27 12:35:00,39.98,40.0,39.98,39.99,16100.0,25.6061,25.6189,25.6061,25.6125,16100.0
2012-01-27 12:40:00,39.99,40.03,39.99,40.01,12500.0,25.6125,25.6381,25.6125,25.6253,12500.0
2012-01-27 12:45:00,40.0,40.05,40.0,40.04,37400.0,25.6189,25.6509,25.6189,25.6445,37400.0
2012-01-27 12:50:00,40.03,40.04,40.02,40.03,7200.0,25.6381,25.6445,25.6317,25.6381,7200.0
2012-01-27 12:55:00,40.03,40.07,39.99,39.99,21300.0,25.6381,25.6637,25.6125,25.6125,21300.0
2012-01-27 13:00:00,40.0,40.05,39.98,40.05,14800.0,25.6189,25.6509,25.6061,25.6509,14800.0
2012-01-27 13:05:00,40.06,40.06,40.04,40.06,8600.0,25.6573,25.6573,25.6445,25.6573,8600.0
2012-01-27 13:10:00,40.05,40.06,40.04,40.06,9800.0,25.6509,25.6573,25.6445,25.6573,9800.0
2012-01-27 13:15:00,40.06,40.1,40.06,40.07,15000.0,25.6573,25.6829,25.6573,25.6637,15000.0
2012-01-27 13:20:00,40.07,40.08,40.06,40.07,7800.0,25.6637,25.6701,25.6573,25.6637,7800.0
2012-01-27 13:25:00,40.07,40.09,40.05,40.08,6300.0,25.6637,25.6765,25.6509,25.6701,6300.0
2012-01-27 13:30:00,40.09,40.1,40.08,40.08,7000.0,25.6765,25.6829,25.6701,25.6701,7000.0
2012-01-27 13:35:00,40.09,40.13,40.08,40.11,21000.0,25.6765,25.7022,25.6701,25.6894,21000.0
2012-01-27 13:40:00,40.11,40.13,40.09,40.1,11200.0,25.6894,25.7022,25.6765,25.6829,11200.0
2012-01-27 13:45:00,40.1,40.12,40.09,40.1,14000.0,25.6829,25.6958,25.6765,25.6829,14000.0
2012-01-27 13:50:00,40.09,40.11,40.09,40.11,3800.0,25.6765,25.6894,25.6765,25.6894,3800.0
2012-01-27 13:55:00,40.11,40.12,40.1,40.1,21300.0,25.6894,25.6958,25.6829,25.6829,21300.0
2012-01-27 14:00:00,40.1,40.12,40.09,40.11,26100.0,25.6829,25.6958,25.6765,25.6894,26100.0
2012-01-27 14:05:00,40.1,40.11,40.07,40.09,29600.0,25.6829,25.6894,25.6637,25.6765,29600.0
2012-01-27 14:10:00,40.08,40.09,40.03,40.03,36100.0,25.6701,25.6765,25.6381,25.6381,36100.0
2012-01-27 14:15:00,40.03,40.04,40.03,40.04,13200.0,25.6381,25.6445,25.6381,25.6445,13200.0
2012-01-27 14:20:00,40.04,40.04,40.01,40.03,18400.0,25.6445,25.6445,25.6253,25.6381,18400.0
2012-01-27 14:25:00,40.03,40.03,40.01,40.01,7600.0,25.6381,25.6381,25.6253,25.6253,7600.0
2012-01-27 14:30:00,40.02,40.04,40.02,40.04,15100.0,25.6317,25.6445,25.6317,25.6445,15100.0
2012-01-27 14:35:00,40.03,40.06,40.03,40.06,7900.0,25.6381,25.6573,25.6381,25.6573,7900.0
2012-01-27 14:40:00,40.06,40.07,40.06,40.06,8000.0,25.6573,25.6637,25.6573,25.6573,8000.0
2012-01-27 14:45:00,40.06,40.07,40.06,40.07,6900.0,25.6573,25.6637,25.6573,25.6637,6900.0
2012-01-27 14:50:00,40.06,40.07,40.06,40.07,8100.0,25.6573,25.6637,25.6573,25.6637,8100.0
2012-01-27 14:55:00,40.06,40.07,40.03,40.06,67600.0,25.6573,25.6637,25.6381,25.6573,67600.0
2012-01-27 15:00:00,40.05,40.07,40.03,40.03,19400.0,25.6509,25.6637,25.6381,25.6381,19400.0
2012-01-27 15:05:00,40.04,40.07,40.03,40.07,69300.0,25.6445,25.6637,25.6381,25.6637,69300.0
2012-01-27 15:10:00,40.07,40.08,40.06,40.08,16000.0,25.6637,25.6701,25.6573,25.6701,16000.0
2012-01-27 15:15:00,40.08,40.09,40.06,40.06,14400.0,25.6701,25.6765,25.6573,25.6573,14400.0
2012-01-27 15:20:00,40.07,40.08,40.05,40.08,29700.0,25.6637,25.6701,25.6509,25.6701,29700.0
2012-01-27 15:25:00,40.07,40.09,40.06,40.06,54700.0,25.6637,25.6765,25.6573,25.6573,54700.0
2012-01-27 15:30:00,40.07,40.11,40.07,40.11,28100.0,25.6637,25.6894,25.6637,25.6894,28100.0
2012-01-27 15:35:00,40.11,40.13,40.1,40.12,30400.0,25.6894,25.7022,25.6829,25.6958,30400.0
2012-01-27 15:40:00,40.13,40.13,40.09,40.11,46100.0,25.7022,25.7022,25.6765,25.6894,46100.0
2012-01-27 15:45:00,40.11,40.14,40.09,40.09,53300.0,25.6894,25.7086,25.6765,25.6765,53300.0
2012-01-27 15:50:00,40.09,40.1,40.06,40.08,67800.0,25.6765,25.6829,25.6573,25.6701,67800.0
2012-01-27 15:55:00,40.08,40.08,39.98,40.03,299300.0,25.6701,25.6701,25.6061,25.6381,299300.0
2012-01-30 09:30:00,39.76,39.84,39.7,39.77,99700.0,25.4652,25.5164,25.4268,25.4716,99700.0
2012-01-30 09:35:00,39.77,39.84,39.74,39.82,43800.0,25.4716,25.5164,25.4524,25.5036,43800.0
2012-01-30 09:40:00,39.82,39.82,39.71,39.76,40700.0,25.5036,25.5036,25.4332,25.4652,40700.0
2012-01-30 09:45:00,39.75,39.83,39.72,39.74,50500.0,25.4588,25.51,25.4396,25.4524,50500.0
2012-01-30 09:50:00,39.75,39.81,39.72,39.81,121700.0,25.4588,25.4972,25.4396,25.4972,121700.0
2012-01-30 09:55:00,39.8,39.88,39.79,39.82,36600.0,25.4908,25.542,25.4844,25.5036,36600.0
2012-01-30 10:00:00,39.82,39.86,39.77,39.77,44300.0,25.5036,25.5292,25.4716,25.4716,44300.0
2012-01-30 10:05:00,39.77,39.78,39.74,39.78,33000.0,25.4716,25.478,25.4524,25.478,33000.0
2012-01-30 10:10:00,39.78,39.79,39.72,39.73,28900.0,25.478,25.4844,25.4396,25.446,28900.0
2012-01-30 10:15:00,39.73,39.79,39.73,39.78,18500.0,25.446,25.4844,25.446,25.478,18500.0
2012-01-30 10:20:00,39.78,39.81,39.77,39.8,22500.0,25.478,25.4972,25.4716,25.4908,22500.0
2012-01-30 10:25:00,39.8,39.84,39.78,39.82,16700.0,25.4908,25.5164,25.478,25.5036,16700.0
2012-01-30 10:30:00,39.82,39.87,39.82,39.84,20200.0,25.5036,25.5356,25.5036,25.5164,20200.0
2012-01-30 10:35:00,39.84,39.86,39.78,39.78,18100.0,25.5164,25.5292,25.478,25.478,18100.0
2012-01-30 10:40:00,39.79,39.81,39.78,39.81,16400.0,25.4844,25.4972,25.478,25.4972,16400.0
2012-01-30 10:45:00,39.8,39.8,39.77,39.78,11100.0,25.4908,25.4908,25.4716,25.478,11100.0
2012-01-30 10:50:00,39.77,39.78,39.71,39.73,24200.0,25.4716,25.478,25.4332,25.446,24200.0
2012-01-30 10:55:00,39.74,39.75,39.71,39.72,10500.0,25.4524,25.4588,25.4332,25.4396,10500.0
2012-01-30 11:00:00,39.72,39.75,39.7,39.74,26600.0,25.4396,25.4588,25.4268,25.4524,26600.0
2012-01-30 11:05:00,39.74,39.76,39.73,39.73,21200.0,25.4524,25.4652,25.446,25.446,21200.0
2012-01-30 11:10:00,39.74,39.75,39.71,39.73,29300.0,25.4524,25.4588,25.4332,25.446,29300.0
2012-01-30 11:15:00,39.73,39.75,39.72,39.74,17800.0,25.446,25.4588,25.4396,25.4524,17800.0
2012-01-30 11:20:00,39.74,39.75,39.74,39.75,7200.0,25.4524,25.4588,25.4524,25.4588,7200.0
2012-01-30 11:25:00,39.75,39.76,39.73,39.73,31700.0,25.4588,25.4652,25.446,25.446,31700.0
2012-01-30 11:30:00,39.73,39.75,39.72,39.73,14200.0,25.446,25.4588,25.4396,25.446,14200.0
2012-01-30 11:35:00,39.74,39.77,39.72,39.74,18800.0,25.4524,25.4716,25.4396,25.4524,18800.0
2012-01-30 11:40:00,39.75,39.76,39.69,39.69,22900.0,25.4588,25.4652,25.4204,25.4204,22900.0
2012-01-30 11:45:00,39.69,39.72,39.69,39.71,14800.0,25.4204,25.4396,25.4204,25.4332,14800.0
2012-01-30 11:50:00,39.71,39.73,39.69,39.73,13400.0,25.4332,25.446,25.4204,25.446,13400.0
2012-01-30 11:55:00,39.73,39.81,39.72,39.81,39200.0,25.446,25.4972,25.4396,25.4972,39200.0
2012-01-30 12:00:00,39.82,39.88,39.82,39.88,26700.0,25.5036,25.542,25.5036,25.542,26700.0
2012-01-30 12:05:00,39.88,39.93,39.88,39.93,26100.0,25.542,25.5741,25.542,25.5741,26100.0
2012-01-30 12:10:00,39.93,39.97,39.91,39.92,23700.0,25.5741,25.5997,25.5613,25.5677,23700.0
2012-01-30 12:15:00,39.92,39.95,39.89,39.9,30800.0,25.5677,25.5869,25.5484,25.5549,30800.0
2012-01-30 12:20:00,39.9,39.94,39.89,39.92,18900.0,25.5549,25.5805,25.5484,25.5677,18900.0
2012-01-30 12:25:00,39.92,39.95,39.92,39.93,23100.0,25.5677,25.5869,25.5677,25.5741,23100.0
2012-01-30 12:30:00,39.93,39.95,39.9,39.9,16700.0,25.5741,25.5869,25.5549,25.5549,16700.0
2012-01-30 12:35:00,39.9,39.93,39.9,39.92,17900.0,25.5549,25.5741,25.5549,25.5677,17900.0
2012-01-30 12:40:00,39.92,39.93,39.9,39.9,15200.0,25.5677,25.5741,25.5549,25.5549,15200.0
2012-01-30 12:45:00,39.9,39.93,39.89,39.9,23600.0,25.5549,25.5741,25.5484,25.5549,23600.0
2012-01-30 12:50:00,39.91,39.91,39.85,39.86,11500.0,25.5613,25.5613,25.5228,25.5292,11500.0
2012-01-30 12:55:00,39.86,39.88,39.84,39.86,21200.0,25.5292,25.542,25.5164,25.5292,21200.0
2012-01-30 13:00:00,39.86,39.88,39.83,39.88,27900.0,25.5292,25.542,25.51,25.542,27900.0
2012-01-30 13:05:00,39.87,39.88,39.83,39.85,14100.0,25.5356,25.542,25.51,25.5228,14100.0
2012-01-30 13:10:00,39.84,39.85,39.82,39.85,11600.0,25.5164,25.5228,25.5036,25.5228,11600.0
2012-01-30 13:15:00,39.84,39.86,39.83,39.86,11200.0,25.5164,25.5292,25.51,25.5292,11200.0
2012-01-30 13:20:00,39.86,39.86,39.84,39.85,5800.0,25.5292,25.5292,25.5164,25.5228,5800.0
2012-01-30 13:25:00,39.84,39.87,39.83,39.86,15100.0,25.5164,25.5356,25.51,25.5292,15100.0
2012-01-30 13:30:00,39.86,39.86,39.84,39.86,12700.0,25.5292,25.5292,25.5164,25.5292,12700.0
2012-01-30 13:35:00,39.85,39.89,39.85,39.88,10500.0,25.5228,25.5484,25.5228,25.542,10500.0
2012-01-30 13:40:00,39.88,39.91,39.87,39.89,9000.0,25.542,25.5613,25.5356,25.5484,9000.0
2012-01-30 13:45:00,39.9,39.93,39.9,39.91,26400.0,25.5549,25.5741,25.5549,25.5613,26400.0
2012-01-30 13:50:00,39.91,39.94,39.91,39.94,8000.0,25.5613,25.5805,25.5613,25.5805,8000.0
2012-01-30 13:55:00,39.94,39.95,39.93,39.94,13600.0,25.5805,25.5869,25.5741,25.5805,13600.0
2012-01-30 14:00:00,39.94,39.97,39.93,39.97,15300.0,25.5805,25.5997,25.5741,25.5997,15300.0
2012-01-30 14:05:00,39.97,39.97,39.9,39.9,30600.0,25.5997,25.5997,25.5549,25.5549,30600.0
2012-01-30 14:10:00,39.9,39.94,39.88,39.94,36000.0,25.5549,25.5805,25.542,25.5805,36000.0
2012-01-30 14:15:00,39.94,39.95,39.92,39.92,10100.0,25.5805,25.5869,25.5677,25.5677,10100.0
2012-01-30 14:20:00,39.93,39.93,39.9,39.9,10100.0,25.5741,25.5741,25.5549,25.5549,10100.0
2012-01-30 14:25:00,39.89,39.9,39.86,39.88,20900.0,25.5484,25.5549,25.5292,25.542,20900.0
2012-01-30 14:30:00,39.87,39.9,39.87,39.89,15400.0,25.5356,25.5549,25.5356,25.5484,15400.0
2012-01-30 14:35:00,39.9,39.9,39.83,39.84,43900.0,25.5549,25.5549,25.51,25.5164,43900.0
2012-01-30 14:40:00,39.84,39.85,39.82,39.82,30900.0,25.5164,25.5228,25.5036,25.5036,30900.0
2012-01-30 14:45:00,39.82,39.84,39.76,39.78,52200.0,25.5036,25.5164,25.4652,25.478,52200.0
2012-01-30 14:50:00,39.77,39.79,39.73,39.73,44200.0,25.4716,25.4844,25.446,25.446,44200.0
2012-01-30 14:55:00,39.73,39.78,39.73,39.74,57000.0,25.446,25.478,25.446,25.4524,57000.0
2012-01-30 15:00:00,39.74,39.78,39.74,39.76,50900.0,25.4524,25.478,25.4524,25.4652,50900.0
2012-01-30 15:05:00,39.76,39.8,39.74,39.76,37100.0,25.4652,25.4908,25.4524,25.4652,37100.0
2012-01-30 15:10:00,39.76,39.82,39.76,39.8,30200.0,25.4652,25.5036,25.4652,25.4908,30200.0
2012-01-30 15:15:00,39.8,39.84,39.79,39.83,29200.0,25.4908,25.5164,25.4844,25.51,29200.0
2012-01-30 15:20:00,39.82,39.83,39.73,39.73,92300.0,25.5036,25.51,25.446,25.446,92300.0
2012-01-30 15:25:00,39.73,39.73,39.68,39.69,122200.0,25.446,25.446,25.4139,25.4204,122200.0
2012-01-30 15:30:00,39.69,39.78,39.69,39.78,30500.0,25.4204,25.478,25.4204,25.478,30500.0
2012-01-30 15:35:00,39.77,39.78,39.74,39.77,60300.0,25.4716,25.478,25.4524,25.4716,60300.0
2012-01-30 15:40:00,39.77,39.78,39.75,39.77,38200.0,25.4716,25.478,25.4588,25.4716,38200.0
2012-01-30 15:45:00,39.77,39.82,39.77,39.82,78400.0,25.4716,25.5036,25.4716,25.5036,78400.0
2012-01-30 15:50:00,39.82,39.85,39.81,39.82,80200.0,25.5036,25.5228,25.4972,25.5036,80200.0
2012-01-30 15:55:00,39.83,39.86,39.81,39.86,201800.0,25.51,25.5292,25.4972,25.5292,201800.0
2012-01-31 09:30:00,39.97,39.99,39.86,39.89,80200.0,25.5997,25.6125,25.5292,25.5484,80200.0
2012-01-31 09:35:00,39.9,39.96,39.86,39.92,41000.0,25.5549,25.5933,25.5292,25.5677,41000.0
2012-01-31 09:40:00,39.92,40.0,39.88,39.9,44600.0,25.5677,25.6189,25.542,25.5549,44600.0
2012-01-31 09:45:00,39.9,40.03,39.9,40.03,35400.0,25.5549,25.6381,25.5549,25.6381,35400.0
2012-01-31 09:50:00,40.03,40.03,39.98,39.99,28500.0,25.6381,25.6381,25.6061,25.6125,28500.0
2012-01-31 09:55:00,39.99,40.04,39.97,40.01,20700.0,25.6125,25.6445,25.5997,25.6253,20700.0
2012-01-31 10:00:00,40.01,40.04,39.94,39.97,44400.0,25.6253,25.6445,25.5805,25.5997,44400.0
2012-01-31 10:05:00,39.96,39.99,39.92,39.99,25500.0,25.5933,25.6125,25.5677,25.6125,25500.0
2012-01-31 10:10:00,39.98,39.99,39.95,39.97,17800.0,25.6061,25.6125,25.5869,25.5997,17800.0
2012-01-31 10:15:00,39.97,40.02,39.97,40.01,17300.0,25.5997,25.6317,25.5997,25.6253,17300.0
2012-01-31 10:20:00,40.01,40.05,40.01,40.01,20200.0,25.6253,25.6509,25.6253,25.6253,20200.0
2012-01-31 10:25:00,40.0,40.02,39.97,40.01,20700.0,25.6189,25.6317,25.5997,25.6253,20700.0
2012-01-31 10:30:00,40.01,40.03,39.99,39.99,19100.0,25.6253,25.6381,25.6125,25.6125,19100.0
2012-01-31 10:35:00,40.0,40.0,39.92,39.96,33600.0,25.6189,25.6189,25.5677,25.5933,33600.0
2012-01-31 10:40:00,39.96,39.96,39.93,39.94,17600.0,25.5933,25.5933,25.5741,25.5805,17600.0
2012-01-31 10:45:00,39.94,39.94,39.86,39.87,23000.0,25.5805,25.5805,25.5292,25.5356,23000.0
2012-01-31 10:50:00,39.87,39.88,39.85,39.88,13500.0,25.5356,25.542,25.5228,25.542,13500.0
2012-01-31 10:55:00,39.89,39.92,39.88,39.89,14200.0,25.5484,25.5677,25.542,25.5484,14200.0
2012-01-31 11:00:00,39.9,39.91,39.86,39.87,25700.0,25.5549,25.5613,25.5292,25.5356,25700.0
2012-01-31 11:05:00,39.86,39.89,39.84,39.85,26200.0,25.5292,25.5484,25.5164,25.5228,26200.0
2012-01-31 11:10:00,39.84,39.84,39.79,39.82,13500.0,25.5164,25.5164,25.4844,25.5036,13500.0
2012-01-31 11:15:00,39.82,39.83,39.8,39.82,18600.0,25.5036,25.51,25.4908,25.5036,18600.0
2012-01-31 11:20:00,39.82,39.83,39.8,39.8,9700.0,25.5036,25.51,25.4908,25.4908,9700.0
2012-01-31 11:25:00,39.8,39.8,39.75,39.75,15300.0,25.4908,25.4908,25.4588,25.4588,15300.0
2012-01-31 11:30:00,39.75,39.75,39.7,39.71,43200.0,25.4588,25.4588,25.4268,25.4332,43200.0
2012-01-31 11:35:00,39.71,39.78,39.71,39.78,19700.0,25.4332,25.478,25.4332,25.478,19700.0
2012-01-31 11:40:00,39.77,39.81,39.77,39.78,17600.0,25.4716,25.4972,25.4716,25.478,17600.0
2012-01-31 11:45:00,39.77,39.79,39.74,39.76,23500.0,25.4716,25.4844,25.4524,25.4652,23500.0
2012-01-31 11:50:00,39.76,39.79,39.63,39.65,186100.0,25.4652,25.4844,25.3819,25.3947,186100.0
2012-01-31 11:55:00,39.65,39.69,39.65,39.69,18400.0,25.3947,25.4204,25.3947,25.4204,18400.0
2012-01-31 12:00:00,39.69,39.69,39.65,39.69,11200.0,25.4204,25.4204,25.3947,25.4204,11200.0
2012-01-31 12:05:00,39.69,39.7,39.67,39.68,11600.0,25.4204,25.4268,25.4075,25.4139,11600.0
2012-01-31 12:10:00,39.68,39.68,39.65,39.66,10400.0,25.4139,25.4139,25.3947,25.4011,10400.0
2012-01-31 12:15:00,39.66,39.68,39.64,39.68,26700.0,25.4011,25.4139,25.3883,25.4139,26700.0
2012-01-31 12:20:00,39.68,39.7,39.66,39.67,15300.0,25.4139,25.4268,25.4011,25.4075,15300.0
2012-01-31 12:25:00,39.66,39.69,39.66,39.67,12200.0,25.4011,25.4204,25.4011,25.4075,12200.0
2012-01-31 12:30:00,39.67,39.7,39.67,39.7,19200.0,25.4075,25.4268,25.4075,25.4268,19200.0
2012-01-31 12:35:00,39.7,39.71,39.69,39.71,4300.0,25.4268,25.4332,25.4204,25.4332,4300.0
2012-01-31 12:40:00,39.71,39.72,39.67,39.68,22800.0,25.4332,25.4396,25.4075,25.4139,22800.0
2012-01-31 12:45:00,39.69,39.71,39.68,39.7,14500.0,25.4204,25.4332,25.4139,25.4268,14500.0
2012-01-31 12:50:00,39.69,39.72,39.69,39.72,9300.0,25.4204,25.4396,25.4204,25.4396,9300.0
2012-01-31 12:55:00,39.72,39.76,39.72,39.75,22800.0,25.4396,25.4652,25.4396,25.4588,22800.0
2012-01-31 13:00:00,39.74,39.76,39.74,39.76,8500.0,25.4524,25.4652,25.4524,25.4652,8500.0
2012-01-31 13:05:00,39.75,39.78,39.75,39.76,37100.0,25.4588,25.478,25.4588,25.4652,37100.0
2012-01-31 13:10:00,39.77,39.77,39.74,39.75,14300.0,25.4716,25.4716,25.4524,25.4588,14300.0
2012-01-31 13:15:00,39.74,39.75,39.73,39.75,13000.0,25.4524,25.4588,25.446,25.4588,13000.0
2012-01-31 13:20:00,39.74,39.75,39.73,39.74,4600.0,25.4524,25.4588,25.446,25.4524,4600.0
2012-01-31 13:25:00,39.74,39.75,39.73,39.75,5900.0,25.4524,25.4588,25.446,25.4588,5900.0
2012-01-31 13:30:00,39.74,39.75,39.72,39.72,7500.0,25.4524,25.4588,25.4396,25.4396,7500.0
2012-01-31 13:35:00,39.72,39.73,39.7,39.71,13700.0,25.4396,25.446,25.4268,25.4332,13700.0
2012-01-31 13:40:00,39.72,39.72,39.7,39.7,5100.0,25.4396,25.4396,25.4268,25.4268,5100.0
2012-01-31 13:45:00,39.7,39.73,39.7,39.71,17600.0,25.4268,25.446,25.4268,25.4332,17600.0
2012-01-31 13:50:00,39.71,39.72,39.68,39.69,22200.0,25.4332,25.4396,25.4139,25.4204,22200.0
2012-01-31 13:55:00,39.68,39.71,39.68,39.71,17800.0,25.4139,25.4332,25.4139,25.4332,17800.0
2012-01-31 14:00:00,39.71,39.72,39.69,39.7,13900.0,25.4332,25.4396,25.4204,25.4268,13900.0
2012-01-31 14:05:00,39.7,39.7,39.67,39.67,10300.0,25.4268,25.4268,25.4075,25.4075,10300.0
2012-01-31 14:10:00,39.68,39.71,39.68,39.71,23100.0,25.4139,25.4332,25.4139,25.4332,23100.0
2012-01-31 14:15:00,39.7,39.75,39.7,39.75,18100.0,25.4268,25.4588,25.4268,25.4588,18100.0
2012-01-31 14:20:00,39.75,39.78,39.74,39.77,19000.0,25.4588,25.478,25.4524,25.4716,19000.0
2012-01-31 14:25:00,39.77,39.8,39.77,39.79,15800.0,25.4716,25.4908,25.4716,25.4844,15800.0
2012-01-31 14:30:00,39.8,39.8,39.79,39.8,18200.0,25.4908,25.4908,25.4844,25.4908,18200.0
2012-01-31 14:35:00,39.8,39.8,39.77,39.77,21200.0,25.4908,25.4908,25.4716,25.4716,21200.0
2012-01-31 14:40:00,39.77,39.78,39.75,39.75,17800.0,25.4716,25.478,25.4588,25.4588,17800.0
2012-01-31 14:45:00,39.75,39.76,39.73,39.75,11300.0,25.4588,25.4652,25.446,25.4588,11300.0
2012-01-31 14:50:00,39.74,39.77,39.74,39.77,9400.0,25.4524,25.4716,25.4524,25.4716,9400.0
2012-01-31 14:55:00,39.77,39.8,39.77,39.8,15600.0,25.4716,25.4908,25.4716,25.4908,15600.0
2012-01-31 15:00:00,39.8,39.8,39.79,39.79,10500.0,25.4908,25.4908,25.4844,25.4844,10500.0
2012-01-31 15:05:00,39.8,39.8,39.79,39.8,13900.0,25.4908,25.4908,25.4844,25.4908,13900.0
2012-01-31 15:10:00,39.79,39.8,39.76,39.78,29200.0,25.4844,25.4908,25.4652,25.478,29200.0
2012-01-31 15:15:00,39.77,39.8,39.77,39.8,21400.0,25.4716,25.4908,25.4716,25.4908,21400.0
2012-01-31 15:20:00,39.8,39.8,39.75,39.76,36000.0,25.4908,25.4908,25.4588,25.4652,36000.0
2012-01-31 15:25:00,39.77,39.83,39.76,39.83,28800.0,25.4716,25.51,25.4652,25.51,28800.0
2012-01-31 15:30:00,39.83,39.84,39.82,39.82,24600.0,25.51,25.5164,25.5036,25.5036,24600.0
2012-01-31 15:35:00,39.82,39.83,39.8,39.8,30400.0,25.5036,25.51,25.4908,25.4908,30400.0
2012-01-31 15:40:00,39.8,39.83,39.8,39.83,48400.0,25.4908,25.51,25.4908,25.51,48400.0
2012-01-31 15:45:00,39.83,39.88,39.82,39.86,69200.0,25.51,25.542,25.5036,25.5292,69200.0
2012-01-31 15:50:00,39.87,39.87,39.84,39.85,60300.0,25.5356,25.5356,25.5164,25.5228,60300.0
2012-01-31 15:55:00,39.85,39.88,39.83,39.85,264800.0,25.5228,25.542,25.51,25.5228,264800.0
2012-02-01 09:30:00,40.17,40.35,40.0,40.2,196600.0,25.7278,25.8431,25.6189,25.747,196600.0
2012-02-01 09:35:00,40.2,40.34,40.2,40.34,28000.0,25.747,25.8367,25.747,25.8367,28000.0
2012-02-01 09:40:00,40.34,40.39,40.31,40.34,37100.0,25.8367,25.8687,25.8174,25.8367,37100.0
2012-02-01 09:45:00,40.33,40.35,40.25,40.28,58100.0,25.8303,25.8431,25.779,25.7982,58100.0
2012-02-01 09:50:00,40.28,40.28,40.24,40.25,36800.0,25.7982,25.7982,25.7726,25.779,36800.0
2012-02-01 09:55:00,40.25,40.25,40.16,40.18,48900.0,25.779,25.779,25.7214,25.7342,48900.0
2012-02-01 10:00:00,40.19,40.21,40.15,40.19,40100.0,25.7406,25.7534,25.715,25.7406,40100.0
2012-02-01 10:05:00,40.19,40.26,40.19,40.26,37200.0,25.7406,25.7854,25.7406,25.7854,37200.0
2012-02-01 10:10:00,40.26,40.31,40.26,40.28,50600.0,25.7854,25.8174,25.7854,25.7982,50600.0
2012-02-01 10:15:00,40.29,40.3,40.27,40.28,30500.0,25.8046,25.811,25.7918,25.7982,30500.0
2012-02-01 10:20:00,40.28,40.29,40.26,40.28,30000.0,25.7982,25.8046,25.7854,25.7982,30000.0
2012-02-01 10:25:00,40.27,40.29,40.25,40.29,21300.0,25.7918,25.8046,25.779,25.8046,21300.0
2012-02-01 10:30:00,40.28,40.31,40.25,40.25,38900.0,25.7982,25.8174,25.779,25.779,38900.0
2012-02-01 10:35:00,40.25,40.26,40.23,40.24,19600.0,25.779,25.7854,25.7662,25.7726,19600.0
2012-02-01 10:40:00,40.25,40.25,40.21,40.24,16600.0,25.779,25.779,25.7534,25.7726,16600.0
2012-02-01 10:45:00,40.25,40.25,40.19,40.22,31500.0,25.779,25.779,25.7406,25.7598,31500.0
2012-02-01 10:50:00,40.22,40.25,40.21,40.23,20900.0,25.7598,25.779,25.7534,25.7662,20900.0
2012-02-01 10:55:00,40.23,40.27,40.22,40.26,25000.0,25.7662,25.7918,25.7598,25.7854,25000.0
2012-02-01 11:00:00,40.27,40.27,40.23,40.23,22700.0,25.7918,25.7918,25.7662,25.7662,22700.0
2012-02-01 11:05:00,40.23,40.27,40.23,40.25,15600.0,25.7662,25.7918,25.7662,25.779,15600.0
2012-02-01 11:10:00,40.25,40.27,40.23,40.24,17100.0,25.779,25.7918,25.7662,25.7726,17100.0
2012-02-01 11:15:00,40.23,40.24,40.22,40.22,8500.0,25.7662,25.7726,25.7598,25.7598,8500.0
2012-02-01 11:20:00,40.22,40.23,40.14,40.14,38700.0,25.7598,25.7662,25.7086,25.7086,38700.0
2012-02-01 11:25:00,40.15,40.15,40.09,40.1,81200.0,25.715,25.715,25.6765,25.6829,81200.0
2012-02-01 11:30:00,40.1,40.14,40.1,40.13,22000.0,25.6829,25.7086,25.6829,25.7022,22000.0
2012-02-01 11:35:00,40.14,40.17,40.13,40.14,38100.0,25.7086,25.7278,25.7022,25.7086,38100.0
2012-02-01 11:40:00,40.14,40.15,40.11,40.11,27200.0,25.7086,25.715,25.6894,25.6894,27200.0
2012-02-01 11:45:00,40.1,40.12,40.08,40.08,28300.0,25.6829,25.6958,25.6701,25.6701,28300.0
2012-02-01 11:50:00,40.09,40.09,40.07,40.08,24300.0,25.6765,25.6765,25.6637,25.6701,24300.0
2012-02-01 11:55:00,40.07,40.13,40.06,40.11,21800.0,25.6637,25.7022,25.6573,25.6894,21800.0
2012-02-01 12:00:00,40.1,40.1,40.09,40.09,8300.0,25.6829,25.6829,25.6765,25.6765,8300.0
2012-02-01 12:05:00,40.1,40.1,40.06,40.07,16600.0,25.6829,25.6829,25.6573,25.6637,16600.0
2012-02-01 12:10:00,40.08,40.11,40.08,40.11,13500.0,25.6701,25.6894,25.6701,25.6894,13500.0
2012-02-01 12:15:00,40.1,40.17,40.1,40.17,15300.0,25.6829,25.7278,25.6829,25.7278,15300.0
2012-02-01 12:20:00,40.17,40.22,40.17,40.21,35100.0,25.7278,25.7598,25.7278,25.7534,35100.0
2012-02-01 12:25:00,40.2,40.21,40.17,40.18,9200.0,25.747,25.7534,25.7278,25.7342,9200.0
2012-02-01 12:30:00,40.18,40.2,40.16,40.19,35200.0,25.7342,25.747,25.7214,25.7406,35200.0
2012-02-01 12:35:00,40.19,40.2,40.15,40.16,12100.0,25.7406,25.747,25.715,25.7214,12100.0
2012-02-01 12:40:00,40.15,40.16,40.13,40.14,9900.0,25.715,25.7214,25.7022,25.7086,9900.0
2012-02-01 12:45:00,40.15,40.15,40.13,40.13,12500.0,25.715,25.715,25.7022,25.7022,12500.0
2012-02-01 12:50:00,40.14,40.14,40.11,40.12,16000.0,25.7086,25.7086,25.6894,25.6958,16000.0
2012-02-01 12:55:00,40.12,40.13,40.1,40.1,11600.0,25.6958,25.7022,25.6829,25.6829,11600.0
2012-02-01 13:00:00,40.1,40.12,40.09,40.11,27100.0,25.6829,25.6958,25.6765,25.6894,27100.0
2012-02-01 13:05:00,40.12,40.13,40.12,40.13,9400.0,25.6958,25.7022,25.6958,25.7022,9400.0
2012-02-01 13:10:00,40.13,40.16,40.12,40.15,9600.0,25.7022,25.7214,25.6958,25.715,9600.0
2012-02-01 13:15:00,40.15,40.16,40.13,40.15,32300.0,25.715,25.7214,25.7022,25.715,32300.0
2012-02-01 13:20:00,40.15,40.19,40.15,40.17,23500.0,25.715,25.7406,25.715,25.7278,23500.0
2012-02-01 13:25:00,40.18,40.18,40.14,40.14,6300.0,25.7342,25.7342,25.7086,25.7086,6300.0
2012-02-01 13:30:00,40.15,40.16,40.14,40.15,12200.0,25.715,25.7214,25.7086,25.715,12200.0
2012-02-01 13:35:00,40.15,40.21,40.15,40.2,12900.0,25.715,25.7534,25.715,25.747,12900.0
2012-02-01 13:40:00,40.2,40.2,40.15,40.16,20800.0,25.747,25.747,25.715,25.7214,20800.0
2012-02-01 13:45:00,40.16,40.19,40.15,40.18,29000.0,25.7214,25.7406,25.715,25.7342,29000.0
2012-02-01 13:50:00,40.19,40.21,40.17,40.2,22900.0,25.7406,25.7534,25.7278,25.747,22900.0
2012-02-01 13:55:00,40.2,40.2,40.16,40.16,20500.0,25.747,25.747,25.7214,25.7214,20500.0
2012-02-01 14:00:00,40.17,40.18,40.14,40.16,66900.0,25.7278,25.7342,25.7086,25.7214,66900.0
2012-02-01 14:05:00,40.16,40.17,40.14,40.15,33700.0,25.7214,25.7278,25.7086,25.715,33700.0
2012-02-01 14:10:00,40.14,40.15,40.14,40.14,6400.0,25.7086,25.715,25.7086,25.7086,6400.0
2012-02-01 14:15:00,40.14,40.15,40.09,40.1,40600.0,25.7086,25.715,25.6765,25.6829,40600.0
2012-02-01 14:20:00,40.1,40.11,40.09,40.1,30600.0,25.6829,25.6894,25.6765,25.6829,30600.0
2012-02-01 14:25:00,40.11,40.11,40.09,40.09,34300.0,25.6894,25.6894,25.6765,25.6765,34300.0
2012-02-01 14:30:00,40.09,40.1,40.04,40.04,18000.0,25.6765,25.6829,25.6445,25.6445,18000.0
2012-02-01 14:35:00,40.04,40.05,40.01,40.02,28700.0,25.6445,25.6509,25.6253,25.6317,28700.0
2012-02-01 14:40:00,40.03,40.03,39.99,40.01,42800.0,25.6381,25.6381,25.6125,25.6253,42800.0
2012-02-01 14:45:00,40.01,40.01,39.98,39.98,23100.0,25.6253,25.6253,25.6061,25.6061,23100.0
2012-02-01 14:50:00,39.98,40.01,39.98,40.0,36600.0,25.6061,25.6253,25.6061,25.6189,36600.0
2012-02-01 14:55:00,40.0,40.01,40.0,40.0,12500.0,25.6189,25.6253,25.6189,25.6189,12500.0
2012-02-01 15:00:00,40.01,40.02,40.0,40.02,28500.0,25.6253,25.6317,25.6189,25.6317,28500.0
2012-02-01 15:05:00,40.01,40.06,40.01,40.06,28100.0,25.6253,25.6573,25.6253,25.6573,28100.0
2012-02-01 15:10:00,40.06,40.07,40.0,40.0,98100.0,25.6573,25.6637,25.6189,25.6189,98100.0
2012-02-01 15:15:00,40.01,40.02,40.0,40.02,21400.0,25.6253,25.6317,25.6189,25.6317,21400.0
2012-02-01 15:20:00,40.02,40.03,39.99,40.0,57600.0,25.6317,25.6381,25.6125,25.6189,57600.0
2012-02-01 15:25:00,40.0,40.01,39.99,39.99,34300.0,25.6189,25.6253,25.6125,25.6125,34300.0
2012-02-01 15:30:00,40.0,40.02,39.99,40.01,42900.0,25.6189,25.6317,25.6125,25.6253,42900.0
2012-02-01 15:35:00,40.01,40.01,40.0,40.01,38000.0,25.6253,25.6253,25.6189,25.6253,38000.0
2012-02-01 15:40:00,40.0,40.04,40.0,40.04,59500.0,25.6189,25.6445,25.6189,25.6445,59500.0
2012-02-01 15:45:00,40.04,40.07,40.03,40.05,130500.0,25.6445,25.6637,25.6381,25.6509,130500.0
2012-02-01 15:50:00,40.06,40.09,40.01,40.02,138300.0,25.6573,25.6765,25.6253,25.6317,138300.0
2012-02-01 15:55:00,40.01,40.04,39.98,40.02,249500.0,25.6253,25.6445,25.6061,25.6317,249500.0
2012-02-02 09:30:00,40.15,40.24,40.07,40.09,187300.0,25.715,25.7726,25.6637,25.6765,187300.0
2012-02-02 09:35:00,40.09,40.21,40.03,40.12,112900.0,25.6765,25.7534,25.6381,25.6958,112900.0
2012-02-02 09:40:00,40.14,40.22,40.12,40.12,87100.0,25.7086,25.7598,25.6958,25.6958,87100.0
2012-02-02 09:45:00,40.11,40.13,40.07,40.12,64900.0,25.6894,25.7022,25.6637,25.6958,64900.0
2012-02-02 09:50:00,40.13,40.15,40.04,40.04,28300.0,25.7022,25.715,25.6445,25.6445,28300.0
2012-02-02 09:55:00,40.04,40.05,39.98,39.99,51100.0,25.6445,25.6509,25.6061,25.6125,51100.0
2012-02-02 10:00:00,39.99,39.99,39.9,39.91,56300.0,25.6125,25.6125,25.5549,25.5613,56300.0
2012-02-02 10:05:00,39.91,40.02,39.91,40.01,57000.0,25.5613,25.6317,25.5613,25.6253,57000.0
2012-02-02 10:10:00,40.02,40.03,40.0,40.0,30800.0,25.6317,25.6381,25.6189,25.6189,30800.0
2012-02-02 10:15:00,39.99,39.99,39.92,39.92,45200.0,25.6125,25.6125,25.5677,25.5677,45200.0
2012-02-02 10:20:00,39.92,39.94,39.89,39.93,119400.0,25.5677,25.5805,25.5484,25.5741,119400.0
2012-02-02 10:25:00,39.93,39.94,39.84,39.84,51500.0,25.5741,25.5805,25.5164,25.5164,51500.0
2012-02-02 10:30:00,39.85,39.85,39.8,39.81,41500.0,25.5228,25.5228,25.4908,25.4972,41500.0
2012-02-02 10:35:00,39.8,39.84,39.8,39.83,107200.0,25.4908,25.5164,25.4908,25.51,107200.0
2012-02-02 10:40:00,39.84,39.86,39.78,39.79,98200.0,25.5164,25.5292,25.478,25.4844,98200.0
2012-02-02 10:45:00,39.78,39.8,39.77,39.78,44800.0,25.478,25.4908,25.4716,25.478,44800.0
2012-02-02 10:50:00,39.78,39.8,39.76,39.77,38600.0,25.478,25.4908,25.4652,25.4716,38600.0
2012-02-02 10:55:00,39.76,39.81,39.76,39.78,56600.0,25.4652,25.4972,25.4652,25.478,56600.0
2012-02-02 11:00:00,39.78,39.8,39.77,39.78,62700.0,25.478,25.4908,25.4716,25.478,62700.0
2012-02-02 11:05:00,39.79,39.79,39.75,39.75,37700.0,25.4844,25.4844,25.4588,25.4588,37700.0
2012-02-02 11:10:00,39.75,39.75,39.67,39.68,247500.0,25.4588,25.4588,25.4075,25.4139,247500.0
2012-02-02 11:15:00,39.67,39.7,39.64,39.65,67500.0,25.4075,25.4268,25.3883,25.3947,67500.0
2012-02-02 11:20:00,39.64,39.65,39.64,39.64,21400.0,25.3883,25.3947,25.3883,25.3883,21400.0
2012-02-02 11:25:00,39.64,39.67,39.63,39.67,52300.0,25.3883,25.4075,25.3819,25.4075,52300.0
2012-02-02 11:30:00,39.67,39.71,39.65,39.7,65200.0,25.4075,25.4332,25.3947,25.4268,65200.0
2012-02-02 11:35:00,39.7,39.72,39.66,39.68,58600.0,25.4268,25.4396,25.4011,25.4139,58600.0
2012-02-02 11:40:00,39.68,39.72,39.68,39.71,34800.0,25.4139,25.4396,25.4139,25.4332,34800.0
2012-02-02 11:45:00,39.71,39.71,39.69,39.71,34700.0,25.4332,25.4332,25.4204,25.4332,34700.0
2012-02-02 11:50:00,39.7,39.7,39.63,39.64,72500.0,25.4268,25.4268,25.3819,25.3883,72500.0
2012-02-02 11:55:00,39.64,39.67,39.64,39.67,10000.0,25.3883,25.4075,25.3883,25.4075,10000.0
2012-02-02 12:00:00,39.67,39.69,39.67,39.68,18000.0,25.4075,25.4204,25.4075,25.4139,18000.0
2012-02-02 12:05:00,39.68,39.71,39.67,39.71,19800.0,25.4139,25.4332,25.4075,25.4332,19800.0
2012-02-02 12:10:00,39.7,39.74,39.7,39.73,14900.0,25.4268,25.4524,25.4268,25.446,14900.0
2012-02-02 12:15:00,39.74,39.78,39.73,39.78,21200.0,25.4524,25.478,25.446,25.478,21200.0
2012-02-02 12:20:00,39.78,39.82,39.77,39.79,39900.0,25.478,25.5036,25.4716,25.4844,39900.0
2012-02-02 12:25:00,39.79,39.83,39.79,39.83,14900.0,25.4844,25.51,25.4844,25.51,14900.0
2012-02-02 12:30:00,39.83,39.88,39.83,39.88,15400.0,25.51,25.542,25.51,25.542,15400.0
2012-02-02 12:35:00,39.88,39.9,39.85,39.87,19400.0,25.542,25.5549,25.5228,25.5356,19400.0
2012-02-02 12:40:00,39.87,39.89,39.85,39.89,22600.0,25.5356,25.5484,25.5228,25.5484,22600.0
2012-02-02 12:45:00,39.89,39.9,39.86,39.88,24000.0,25.5484,25.5549,25.5292,25.542,24000.0
2012-02-02 12:50:00,39.87,39.9,39.87,39.9,12300.0,25.5356,25.5549,25.5356,25.5549,12300.0
2012-02-02 12:55:00,39.9,39.91,39.88,39.89,22400.0,25.5549,25.5613,25.542,25.5484,22400.0
2012-02-02 13:00:00,39.9,39.92,39.9,39.92,8000.0,25.5549,25.5677,25.5549,25.5677,8000.0
2012-02-02 13:05:00,39.91,39.91,39.9,39.9,16100.0,25.5613,25.5613,25.5549,25.5549,16100.0
2012-02-02 13:10:00,39.9,39.91,39.88,39.89,24200.0,25.5549,25.5613,25.542,25.5484,24200.0
2012-02-02 13:15:00,39.89,39.89,39.88,39.89,11000.0,25.5484,25.5484,25.542,25.5484,11000.0
2012-02-02 13:20:00,39.88,39.9,39.88,39.9,26100.0,25.542,25.5549,25.542,25.5549,26100.0
2012-02-02 13:25:00,39.9,39.91,39.89,39.91,11000.0,25.5549,25.5613,25.5484,25.5613,11000.0
2012-02-02 13:30:00,39.9,39.91,39.88,39.89,40200.0,25.5549,25.5613,25.542,25.5484,40200.0
2012-02-02 13:35:00,39.9,39.9,39.89,39.9,6000.0,25.5549,25.5549,25.5484,25.5549,6000.0
2012-02-02 13:40:00,39.9,39.94,39.89,39.9,129700.0,25.5549,25.5805,25.5484,25.5549,129700.0
2012-02-02 13:45:00,39.9,39.92,39.89,39.9,73400.0,25.5549,25.5677,25.5484,25.5549,73400.0
2012-02-02 13:50:00,39.9,39.92,39.89,39.92,19200.0,25.5549,25.5677,25.5484,25.5677,19200.0
2012-02-02 13:55:00,39.91,39.92,39.84,39.85,48000.0,25.5613,25.5677,25.5164,25.5228,48000.0
2012-02-02 14:00:00,39.84,39.85,39.84,39.85,10200.0,25.5164,25.5228,25.5164,25.5228,10200.0
2012-02-02 14:05:00,39.84,39.86,39.84,39.85,57400.0,25.5164,25.5292,25.5164,25.5228,57400.0
2012-02-02 14:10:00,39.85,39.86,39.85,39.85,19800.0,25.5228,25.5292,25.5228,25.5228,19800.0
2012-02-02 14:15:00,39.85,39.86,39.85,39.86,10200.0,25.5228,25.5292,25.5228,25.5292,10200.0
2012-02-02 14:20:00,39.85,39.86,39.83,39.84,21500.0,25.5228,25.5292,25.51,25.5164,21500.0
2012-02-02 14:25:00,39.84,39.85,39.83,39.85,15400.0,25.5164,25.5228,25.51,25.5228,15400.0
2012-02-02 14:30:00,39.85,39.85,39.84,39.85,32600.0,25.5228,25.5228,25.5164,25.5228,32600.0
2012-02-02 14:35:00,39.84,39.85,39.82,39.83,24100.0,25.5164,25.5228,25.5036,25.51,24100.0
2012-02-02 14:40:00,39.82,39.83,39.79,39.79,50700.0,25.5036,25.51,25.4844,25.4844,50700.0
2012-02-02 14:45:00,39.79,39.81,39.79,39.79,42700.0,25.4844,25.4972,25.4844,25.4844,42700.0
2012-02-02 14:50:00,39.8,39.8,39.77,39.8,50700.0,25.4908,25.4908,25.4716,25.4908,50700.0
2012-02-02 14:55:00,39.79,39.82,39.79,39.81,106500.0,25.4844,25.5036,25.4844,25.4972,106500.0
2012-02-02 15:00:00,39.8,39.83,39.8,39.83,34200.0,25.4908,25.51,25.4908,25.51,34200.0
2012-02-02 15:05:00,39.83,39.88,39.83,39.88,31300.0,25.51,25.542,25.51,25.542,31300.0
2012-02-02 15:10:00,39.88,39.94,39.88,39.92,50100.0,25.542,25.5805,25.542,25.5677,50100.0
2012-02-02 15:15:00,39.92,39.96,39.91,39.96,83400.0,25.5677,25.5933,25.5613,25.5933,83400.0
2012-02-02 15:20:00,39.95,39.96,39.94,39.95,34400.0,25.5869,25.5933,25.5805,25.5869,34400.0
2012-02-02 15:25:00,39.94,40.01,39.94,40.0,68400.0,25.5805,25.6253,25.5805,25.6189,68400.0
2012-02-02 15:30:00,40.0,40.0,39.92,39.92,61600.0,25.6189,25.6189,25.5677,25.5677,61600.0
2012-02-02 15:35:00,39.92,39.93,39.88,39.89,48400.0,25.5677,25.5741,25.542,25.5484,48400.0
2012-02-02 15:40:00,39.88,39.91,39.88,39.9,122400.0,25.542,25.5613,25.542,25.5549,122400.0
2012-02-02 15:45:00,39.91,39.94,39.9,39.94,91500.0,25.5613,25.5805,25.5549,25.5805,91500.0
2012-02-02 15:50:00,39.93,39.98,39.93,39.97,532400.0,25.5741,25.6061,25.5741,25.5997,532400.0
2012-02-02 15:55:00,39.97,39.98,39.94,39.95,319000.0,25.5997,25.6061,25.5805,25.5869,319000.0
2012-02-03 09:30:00,40.23,40.29,40.16,40.2,84700.0,25.7662,25.8046,25.7214,25.747,84700.0
2012-02-03 09:35:00,40.19,40.19,40.08,40.17,47600.0,25.7406,25.7406,25.6701,25.7278,47600.0
2012-02-03 09:40:00,40.17,40.2,40.13,40.16,60400.0,25.7278,25.747,25.7022,25.7214,60400.0
2012-02-03 09:45:00,40.16,40.18,40.15,40.18,25100.0,25.7214,25.7342,25.715,25.7342,25100.0
2012-02-03 09:50:00,40.18,40.21,40.16,40.19,45900.0,25.7342,25.7534,25.7214,25.7406,45900.0
2012-02-03 09:55:00,40.2,40.22,40.16,40.16,29700.0,25.747,25.7598,25.7214,25.7214,29700.0
2012-02-03 10:00:00,40.17,40.25,40.17,40.21,59300.0,25.7278,25.779,25.7278,25.7534,59300.0
2012-02-03 10:05:00,40.22,40.27,40.22,40.27,42300.0,25.7598,25.7918,25.7598,25.7918,42300.0
2012-02-03 10:10:00,40.26,40.29,40.23,40.27,36100.0,25.7854,25.8046,25.7662,25.7918,36100.0
2012-02-03 10:15:00,40.27,40.34,40.26,40.31,52300.0,25.7918,25.8367,25.7854,25.8174,52300.0
2012-02-03 10:20:00,40.31,40.36,40.29,40.32,41100.0,25.8174,25.8495,25.8046,25.8238,41100.0
2012-02-03 10:25:00,40.32,40.39,40.32,40.38,26000.0,25.8238,25.8687,25.8238,25.8623,26000.0
2012-02-03 10:30:00,40.39,40.41,40.38,40.39,30800.0,25.8687,25.8815,25.8623,25.8687,30800.0
2012-02-03 10:35:00,40.39,40.41,40.35,40.35,100500.0,25.8687,25.8815,25.8431,25.8431,100500.0
2012-02-03 10:40:00,40.35,40.35,40.27,40.28,30000.0,25.8431,25.8431,25.7918,25.7982,30000.0
2012-02-03 10:45:00,40.28,40.29,40.24,40.26,50800.0,25.7982,25.8046,25.7726,25.7854,50800.0
2012-02-03 10:50:00,40.26,40.28,40.25,40.26,38000.0,25.7854,25.7982,25.779,25.7854,38000.0
2012-02-03 10:55:00,40.26,40.28,40.2,40.2,60800.0,25.7854,25.7982,25.747,25.747,60800.0
2012-02-03 11:00:00,40.21,40.22,40.19,40.19,32600.0,25.7534,25.7598,25.7406,25.7406,32600.0
2012-02-03 11:05:00,40.19,40.19,40.09,40.09,53800.0,25.7406,25.7406,25.6765,25.6765,53800.0
2012-02-03 11:10:00,40.1,40.1,39.98,40.01,146400.0,25.6829,25.6829,25.6061,25.6253,146400.0
2012-02-03 11:15:00,40.02,40.03,39.99,40.02,48100.0,25.6317,25.6381,25.6125,25.6317,48100.0
2012-02-03 11:20:00,40.02,40.03,39.99,40.02,42500.0,25.6317,25.6381,25.6125,25.6317,42500.0
2012-02-03 11:25:00,40.02,40.02,39.99,40.0,69500.0,25.6317,25.6317,25.6125,25.6189,69500.0
2012-02-03 11:30:00,40.0,40.03,39.99,40.01,74700.0,25.6189,25.6381,25.6125,25.6253,74700.0
2012-02-03 11:35:00,40.01,40.04,39.99,40.0,42900.0,25.6253,25.6445,25.6125,25.6189,42900.0
2012-02-03 11:40:00,40.0,40.04,39.99,40.03,51600.0,25.6189,25.6445,25.6125,25.6381,51600.0
2012-02-03 11:45:00,40.04,40.04,39.99,39.99,33900.0,25.6445,25.6445,25.6125,25.6125,33900.0
2012-02-03 11:50:00,40.0,40.0,39.99,40.0,21400.0,25.6189,25.6189,25.6125,25.6189,21400.0
2012-02-03 11:55:00,40.0,40.0,39.91,39.91,63600.0,25.6189,25.6189,25.5613,25.5613,63600.0
2012-02-03 12:00:00,39.91,39.91,39.86,39.88,78400.0,25.5613,25.5613,25.5292,25.542,78400.0
2012-02-03 12:05:00,39.89,39.92,39.88,39.91,45200.0,25.5484,25.5677,25.542,25.5613,45200.0
2012-02-03 12:10:00,39.92,39.96,39.92,39.96,12100.0,25.5677,25.5933,25.5677,25.5933,12100.0
2012-02-03 12:15:00,39.96,39.97,39.95,39.96,24800.0,25.5933,25.5997,25.5869,25.5933,24800.0
2012-02-03 12:20:00,39.95,39.97,39.95,39.97,28900.0,25.5869,25.5997,25.5869,25.5997,28900.0
2012-02-03 12:25:00,39.97,40.0,39.97,40.0,22900.0,25.5997,25.6189,25.5997,25.6189,22900.0
2012-02-03 12:30:00,40.0,40.02,39.99,40.02,22000.0,25.6189,25.6317,25.6125,25.6317,22000.0
2012-02-03 12:35:00,40.02,40.05,40.01,40.05,20800.0,25.6317,25.6509,25.6253,25.6509,20800.0
2012-02-03 12:40:00,40.04,40.05,39.99,40.0,59500.0,25.6445,25.6509,25.6125,25.6189,59500.0
2012-02-03 12:45:00,40.0,40.03,39.99,40.0,53000.0,25.6189,25.6381,25.6125,25.6189,53000.0
2012-02-03 12:50:00,40.0,40.01,39.99,40.0,17000.0,25.6189,25.6253,25.6125,25.6189,17000.0
2012-02-03 12:55:00,40.0,40.0,39.95,39.95,19700.0,25.6189,25.6189,25.5869,25.5869,19700.0
2012-02-03 13:00:00,39.96,39.97,39.93,39.95,39900.0,25.5933,25.5997,25.5741,25.5869,39900.0
2012-02-03 13:05:00,39.96,39.96,39.93,39.93,33200.0,25.5933,25.5933,25.5741,25.5741,33200.0
2012-02-03 13:10:00,39.93,39.94,39.92,39.93,24400.0,25.5741,25.5805,25.5677,25.5741,24400.0
2012-02-03 13:15:00,39.93,39.99,39.93,39.98,69100.0,25.5741,25.6125,25.5741,25.6061,69100.0
2012-02-03 13:20:00,39.98,39.98,39.94,39.97,37500.0,25.6061,25.6061,25.5805,25.5997,37500.0
2012-02-03 13:25:00,39.96,39.97,39.94,39.95,29400.0,25.5933,25.5997,25.5805,25.5869,29400.0
2012-02-03 13:30:00,39.95,39.98,39.95,39.98,12300.0,25.5869,25.6061,25.5869,25.6061,12300.0
2012-02-03 13:35:00,39.98,40.01,39.97,40.01,50700.0,25.6061,25.6253,25.5997,25.6253,50700.0
2012-02-03 13:40:00,40.0,40.01,39.98,40.0,43700.0,25.6189,25.6253,25.6061,25.6189,43700.0
2012-02-03 13:45:00,40.0,40.01,39.99,39.99,50200.0,25.6189,25.6253,25.6125,25.6125,50200.0
2012-02-03 13:50:00,39.99,40.0,39.97,39.99,33400.0,25.6125,25.6189,25.5997,25.6125,33400.0
2012-02-03 13:55:00,40.0,40.01,39.98,39.98,36400.0,25.6189,25.6253,25.6061,25.6061,36400.0
2012-02-03 14:00:00,39.98,39.98,39.95,39.96,76400.0,25.6061,25.6061,25.5869,25.5933,76400.0
2012-02-03 14:05:00,39.96,39.97,39.95,39.97,15500.0,25.5933,25.5997,25.5869,25.5997,15500.0
2012-02-03 14:10:00,39.97,39.98,39.96,39.98,24300.0,25.5997,25.6061,25.5933,25.6061,24300.0
2012-02-03 14:15:00,39.97,39.98,39.97,39.98,9500.0,25.5997,25.6061,25.5997,25.6061,9500.0
2012-02-03 14:20:00,39.98,39.99,39.98,39.98,7900.0,25.6061,25.6125,25.6061,25.6061,7900.0
2012-02-03 14:25:00,39.98,39.99,39.95,39.96,56800.0,25.6061,25.6125,25.5869,25.5933,56800.0
2012-02-03 14:30:00,39.96,39.97,39.96,39.96,11700.0,25.5933,25.5997,25.5933,25.5933,11700.0
2012-02-03 14:35:00,39.97,39.97,39.89,39.89,78200.0,25.5997,25.5997,25.5484,25.5484,78200.0
2012-02-03 14:40:00,39.9,39.91,39.89,39.89,19700.0,25.5549,25.5613,25.5484,25.5484,19700.0
2012-02-03 14:45:00,39.9,39.95,39.89,39.95,28600.0,25.5549,25.5869,25.5484,25.5869,28600.0
2012-02-03 14:50:00,39.94,39.96,39.94,39.96,26900.0,25.5805,25.5933,25.5805,25.5933,26900.0
2012-02-03 14:55:00,39.95,39.96,39.95,39.96,17500.0,25.5869,25.5933,25.5869,25.5933,17500.0
2012-02-03 15:00:00,39.95,39.98,39.93,39.94,70100.0,25.5869,25.6061,25.5741,25.5805,70100.0
2012-02-03 15:05:00,39.93,39.94,39.9,39.9,27500.0,25.5741,25.5805,25.5549,25.5549,27500.0
2012-02-03 15:10:00,39.9,39.91,39.89,39.89,37200.0,25.5549,25.5613,25.5484,25.5484,37200.0
2012-02-03 15:15:00,39.89,39.9,39.83,39.85,79400.0,25.5484,25.5549,25.51,25.5228,79400.0
2012-02-03 15:20:00,39.85,39.86,39.84,39.84,55100.0,25.5228,25.5292,25.5164,25.5164,55100.0
2012-02-03 15:25:00,39.84,39.85,39.84,39.85,26600.0,25.5164,25.5228,25.5164,25.5228,26600.0
2012-02-03 15:30:00,39.85,39.9,39.85,39.89,65400.0,25.5228,25.5549,25.5228,25.5484,65400.0
2012-02-03 15:35:00,39.9,39.9,39.86,39.87,63400.0,25.5549,25.5549,25.5292,25.5356,63400.0
2012-02-03 15:40:00,39.87,39.87,39.83,39.84,87100.0,25.5356,25.5356,25.51,25.5164,87100.0
2012-02-03 15:45:00,39.85,39.88,39.84,39.88,80700.0,25.5228,25.542,25.5164,25.542,80700.0
2012-02-03 15:50:00,39.88,39.88,39.85,39.85,91900.0,25.542,25.542,25.5228,25.5228,91900.0
2012-02-03 15:55:00,39.85,39.91,39.84,39.84,582600.0,25.5228,25.5613,25.5164,25.5164,582600.0
2012-02-06 09:30:00,39.8,39.85,39.66,39.73,118000.0,25.4908,25.5228,25.4011,25.446,118000.0
2012-02-06 09:35:00,39.74,39.81,39.67,39.81,51000.0,25.4524,25.4972,25.4075,25.4972,51000.0
2012-02-06 09:40:00,39.81,39.86,39.8,39.83,28500.0,25.4972,25.5292,25.4908,25.51,28500.0
2012-02-06 09:45:00,39.82,39.83,39.77,39.82,36500.0,25.5036,25.51,25.4716,25.5036,36500.0
2012-02-06 09:50:00,39.82,39.84,39.82,39.83,32800.0,25.5036,25.5164,25.5036,25.51,32800.0
2012-02-06 09:55:00,39.83,39.83,39.74,39.75,28200.0,25.51,25.51,25.4524,25.4588,28200.0
2012-02-06 10:00:00,39.76,39.79,39.72,39.73,62100.0,25.4652,25.4844,25.4396,25.446,62100.0
2012-02-06 10:05:00,39.73,39.75,39.73,39.74,16500.0,25.446,25.4588,25.446,25.4524,16500.0
2012-02-06 10:10:00,39.73,39.76,39.73,39.76,33500.0,25.446,25.4652,25.446,25.4652,33500.0
2012-02-06 10:15:00,39.76,39.76,39.73,39.74,25700.0,25.4652,25.4652,25.446,25.4524,25700.0
2012-02-06 10:20:00,39.74,39.75,39.73,39.75,14900.0,25.4524,25.4588,25.446,25.4588,14900.0
2012-02-06 10:25:00,39.74,39.76,39.71,39.71,49000.0,25.4524,25.4652,25.4332,25.4332,49000.0
2012-02-06 10:30:00,39.71,39.79,39.71,39.79,40200.0,25.4332,25.4844,25.4332,25.4844,40200.0
2012-02-06 10:35:00,39.79,39.89,39.79,39.89,40300.0,25.4844,25.5484,25.4844,25.5484,40300.0
2012-02-06 10:40:00,39.89,39.91,39.88,39.91,36700.0,25.5484,25.5613,25.542,25.5613,36700.0
2012-02-06 10:45:00,39.9,39.9,39.84,39.84,40700.0,25.5549,25.5549,25.5164,25.5164,40700.0
2012-02-06 10:50:00,39.84,39.91,39.84,39.89,27100.0,25.5164,25.5613,25.5164,25.5484,27100.0
2012-02-06 10:55:00,39.89,39.9,39.87,39.88,25100.0,25.5484,25.5549,25.5356,25.542,25100.0
2012-02-06 11:00:00,39.89,39.91,39.85,39.88,158600.0,25.5484,25.5613,25.5228,25.542,158600.0
2012-02-06 11:05:00,39.88,39.89,39.87,39.89,18200.0,25.542,25.5484,25.5356,25.5484,18200.0
2012-02-06 11:10:00,39.89,39.93,39.89,39.92,37400.0,25.5484,25.5741,25.5484,25.5677,37400.0
2012-02-06 11:15:00,39.93,39.95,39.91,39.94,46100.0,25.5741,25.5869,25.5613,25.5805,46100.0
2012-02-06 11:20:00,39.95,39.96,39.93,39.94,18200.0,25.5869,25.5933,25.5741,25.5805,18200.0
2012-02-06 11:25:00,39.95,39.96,39.92,39.93,19000.0,25.5869,25.5933,25.5677,25.5741,19000.0
2012-02-06 11:30:00,39.93,39.96,39.91,39.92,42200.0,25.5741,25.5933,25.5613,25.5677,42200.0
2012-02-06 11:35:00,39.93,39.94,39.92,39.94,15300.0,25.5741,25.5805,25.5677,25.5805,15300.0
2012-02-06 11:40:00,39.94,39.97,39.94,39.96,25000.0,25.5805,25.5997,25.5805,25.5933,25000.0
2012-02-06 11:45:00,39.95,39.96,39.92,39.92,21000.0,25.5869,25.5933,25.5677,25.5677,21000.0
2012-02-06 11:50:00,39.92,39.93,39.89,39.9,19600.0,25.5677,25.5741,25.5484,25.5549,19600.0
2012-02-06 11:55:00,39.9,39.92,39.89,39.91,46100.0,25.5549,25.5677,25.5484,25.5613,46100.0
2012-02-06 12:00:00,39.91,39.91,39.89,39.89,30900.0,25.5613,25.5613,25.5484,25.5484,30900.0
2012-02-06 12:05:00,39.9,39.9,39.87,39.88,15000.0,25.5549,25.5549,25.5356,25.542,15000.0
2012-02-06 12:10:00,39.88,39.88,39.86,39.87,17100.0,25.542,25.542,25.5292,25.5356,17100.0
2012-02-06 12:15:00,39.86,39.87,39.86,39.86,4700.0,25.5292,25.5356,25.5292,25.5292,4700.0
2012-02-06 12:20:00,39.87,39.87,39.82,39.82,39700.0,25.5356,25.5356,25.5036,25.5036,39700.0
2012-02-06 12:25:00,39.83,39.84,39.81,39.84,12200.0,25.51,25.5164,25.4972,25.5164,12200.0
2012-02-06 12:30:00,39.84,39.86,39.83,39.86,13500.0,25.5164,25.5292,25.51,25.5292,13500.0
2012-02-06 12:35:00,39.85,39.86,39.85,39.85,7800.0,25.5228,25.5292,25.5228,25.5228,7800.0
2012-02-06 12:40:00,39.86,39.86,39.79,39.81,22600.0,25.5292,25.5292,25.4844,25.4972,22600.0
2012-02-06 12:45:00,39.81,39.81,39.78,39.78,12400.0,25.4972,25.4972,25.478,25.478,12400.0
2012-02-06 12:50:00,39.78,39.79,39.76,39.77,11800.0,25.478,25.4844,25.4652,25.4716,11800.0
2012-02-06 12:55:00,39.77,39.78,39.76,39.76,18600.0,25.4716,25.478,25.4652,25.4652,18600.0
2012-02-06 13:00:00,39.77,39.77,39.76,39.76,8300.0,25.4716,25.4716,25.4652,25.4652,8300.0
2012-02-06 13:05:00,39.76,39.77,39.75,39.75,15300.0,25.4652,25.4716,25.4588,25.4588,15300.0
2012-02-06 13:10:00,39.75,39.76,39.73,39.73,14500.0,25.4588,25.4652,25.446,25.446,14500.0
2012-02-06 13:15:00,39.73,39.75,39.72,39.73,40500.0,25.446,25.4588,25.4396,25.446,40500.0
2012-02-06 13:20:00,39.73,39.74,39.72,39.72,24600.0,25.446,25.4524,25.4396,25.4396,24600.0
2012-02-06 13:25:00,39.72,39.73,39.7,39.7,29200.0,25.4396,25.446,25.4268,25.4268,29200.0
2012-02-06 13:30:00,39.7,39.71,39.68,39.7,35700.0,25.4268,25.4332,25.4139,25.4268,35700.0
2012-02-06 13:35:00,39.69,39.71,39.69,39.69,24400.0,25.4204,25.4332,25.4204,25.4204,24400.0
2012-02-06 13:40:00,39.69,39.71,39.69,39.71,40600.0,25.4204,25.4332,25.4204,25.4332,40600.0
2012-02-06 13:45:00,39.7,39.71,39.7,39.7,46900.0,25.4268,25.4332,25.4268,25.4268,46900.0
2012-02-06 13:50:00,39.71,39.71,39.69,39.7,34900.0,25.4332,25.4332,25.4204,25.4268,34900.0
2012-02-06 13:55:00,39.7,39.7,39.68,39.68,43200.0,25.4268,25.4268,25.4139,25.4139,43200.0
2012-02-06 14:00:00,39.68,39.71,39.67,39.68,62500.0,25.4139,25.4332,25.4075,25.4139,62500.0
2012-02-06 14:05:00,39.67,39.69,39.67,39.69,36400.0,25.4075,25.4204,25.4075,25.4204,36400.0
2012-02-06 14:10:00,39.68,39.71,39.68,39.7,37700.0,25.4139,25.4332,25.4139,25.4268,37700.0
2012-02-06 14:15:00,39.7,39.7,39.68,39.69,12700.0,25.4268,25.4268,25.4139,25.4204,12700.0
2012-02-06 14:20:00,39.69,39.69,39.68,39.68,15900.0,25.4204,25.4204,25.4139,25.4139,15900.0
2012-02-06 14:25:00,39.68,39.69,39.68,39.68,17100.0,25.4139,25.4204,25.4139,25.4139,17100.0
2012-02-06 14:30:00,39.69,39.71,39.69,39.71,50100.0,25.4204,25.4332,25.4204,25.4332,50100.0
2012-02-06 14:35:00,39.71,39.71,39.68,39.69,38900.0,25.4332,25.4332,25.4139,25.4204,38900.0
2012-02-06 14:40:00,39.69,39.69,39.67,39.67,25600.0,25.4204,25.4204,25.4075,25.4075,25600.0
2012-02-06 14:45:00,39.68,39.68,39.65,39.66,35200.0,25.4139,25.4139,25.3947,25.4011,35200.0
2012-02-06 14:50:00,39.66,39.67,39.65,39.67,39800.0,25.4011,25.4075,25.3947,25.4075,39800.0
2012-02-06 14:55:00,39.67,39.67,39.66,39.67,32700.0,25.4075,25.4075,25.4011,25.4075,32700.0
2012-02-06 15:00:00,39.66,39.7,39.66,39.68,93500.0,25.4011,25.4268,25.4011,25.4139,93500.0
2012-02-06 15:05:00,39.69,39.69,39.65,39.67,56400.0,25.4204,25.4204,25.3947,25.4075,56400.0
2012-02-06 15:10:00,39.67,39.68,39.65,39.66,45400.0,25.4075,25.4139,25.3947,25.4011,45400.0
2012-02-06 15:15:00,39.66,39.71,39.66,39.71,90000.0,25.4011,25.4332,25.4011,25.4332,90000.0
2012-02-06 15:20:00,39.71,39.72,39.69,39.71,69400.0,25.4332,25.4396,25.4204,25.4332,69400.0
2012-02-06 15:25:00,39.71,39.72,39.7,39.72,33400.0,25.4332,25.4396,25.4268,25.4396,33400.0
2012-02-06 15:30:00,39.71,39.72,39.68,39.69,80200.0,25.4332,25.4396,25.4139,25.4204,80200.0
2012-02-06 15:35:00,39.7,39.7,39.66,39.67,78000.0,25.4268,25.4268,25.4011,25.4075,78000.0
2012-02-06 15:40:00,39.66,39.67,39.65,39.67,89200.0,25.4011,25.4075,25.3947,25.4075,89200.0
2012-02-06 15:45:00,39.67,39.7,39.66,39.69,153900.0,25.4075,25.4268,25.4011,25.4204,153900.0
2012-02-06 15:50:00,39.69,39.69,39.67,39.68,139500.0,25.4204,25.4204,25.4075,25.4139,139500.0
2012-02-06 15:55:00,39.68,39.7,39.66,39.67,389200.0,25.4139,25.4268,25.4011,25.4075,389200.0
2012-02-07 09:30:00,39.68,39.81,39.59,39.64,122300.0,25.4139,25.4972,25.3563,25.3883,122300.0
2012-02-07 09:35:00,39.63,39.64,39.55,39.55,59400.0,25.3819,25.3883,25.3307,25.3307,59400.0
2012-02-07 09:40:00,39.55,39.55,39.48,39.5,89300.0,25.3307,25.3307,25.2859,25.2987,89300.0
2012-02-07 09:45:00,39.5,39.5,39.4,39.4,104000.0,25.2987,25.2987,25.2346,25.2346,104000.0
2012-02-07 09:50:00,39.4,39.42,39.34,39.35,105100.0,25.2346,25.2474,25.1962,25.2026,105100.0
2012-02-07 09:55:00,39.35,39.36,39.3,39.31,103600.0,25.2026,25.209,25.1706,25.177,103600.0
2012-02-07 10:00:00,39.31,39.34,39.29,39.33,102900.0,25.177,25.1962,25.1642,25.1898,102900.0
2012-02-07 10:05:00,39.33,39.36,39.31,39.35,69500.0,25.1898,25.209,25.177,25.2026,69500.0
2012-02-07 10:10:00,39.36,39.38,39.34,39.36,108200.0,25.209,25.2218,25.1962,25.209,108200.0
2012-02-07 10:15:00,39.36,39.42,39.36,39.39,40700.0,25.209,25.2474,25.209,25.2282,40700.0
2012-02-07 10:20:00,39.4,39.42,39.39,39.42,79200.0,25.2346,25.2474,25.2282,25.2474,79200.0
2012-02-07 10:25:00,39.41,39.42,39.39,39.4,87500.0,25.241,25.2474,25.2282,25.2346,87500.0
2012-02-07 10:30:00,39.39,39.45,39.38,39.42,81900.0,25.2282,25.2666,25.2218,25.2474,81900.0
2012-02-07 10:35:00,39.42,39.44,39.42,39.43,31800.0,25.2474,25.2602,25.2474,25.2538,31800.0
2012-02-07 10:40:00,39.43,39.5,39.42,39.5,35700.0,25.2538,25.2987,25.2474,25.2987,35700.0
2012-02-07 10:45:00,39.5,39.5,39.44,39.44,41900.0,25.2987,25.2987,25.2602,25.2602,41900.0
2012-02-07 10:50:00,39.44,39.45,39.42,39.42,38000.0,25.2602,25.2666,25.2474,25.2474,38000.0
2012-02-07 10:55:00,39.42,39.42,39.39,39.41,57700.0,25.2474,25.2474,25.2282,25.241,57700.0
2012-02-07 11:00:00,39.42,39.44,39.41,39.43,53900.0,25.2474,25.2602,25.241,25.2538,53900.0
2012-02-07 11:05:00,39.42,39.43,39.39,39.42,65400.0,25.2474,25.2538,25.2282,25.2474,65400.0
2012-02-07 11:10:00,39.41,39.5,39.41,39.49,96100.0,25.241,25.2987,25.241,25.2923,96100.0
2012-02-07 11:15:00,39.5,39.5,39.49,39.49,41900.0,25.2987,25.2987,25.2923,25.2923,41900.0
2012-02-07 11:20:00,39.5,39.5,39.46,39.46,31300.0,25.2987,25.2987,25.273,25.273,31300.0
2012-02-07 11:25:00,39.46,39.46,39.43,39.44,32300.0,25.273,25.273,25.2538,25.2602,32300.0
2012-02-07 11:30:00,39.44,39.46,39.44,39.45,30200.0,25.2602,25.273,25.2602,25.2666,30200.0
2012-02-07 11:35:00,39.44,39.45,39.42,39.44,37800.0,25.2602,25.2666,25.2474,25.2602,37800.0
2012-02-07 11:40:00,39.43,39.44,39.4,39.41,30400.0,25.2538,25.2602,25.2346,25.241,30400.0
2012-02-07 11:45:00,39.42,39.44,39.39,39.43,47500.0,25.2474,25.2602,25.2282,25.2538,47500.0
2012-02-07 11:50:00,39.44,39.45,39.42,39.44,33900.0,25.2602,25.2666,25.2474,25.2602,33900.0
2012-02-07 11:55:00,39.43,39.44,39.39,39.42,90700.0,25.2538,25.2602,25.2282,25.2474,90700.0
2012-02-07 12:00:00,39.41,39.45,39.41,39.45,44100.0,25.241,25.2666,25.241,25.2666,44100.0
2012-02-07 12:05:00,39.45,39.46,39.43,39.43,53400.0,25.2666,25.273,25.2538,25.2538,53400.0
2012-02-07 12:10:00,39.44,39.46,39.43,39.46,117500.0,25.2602,25.273,25.2538,25.273,117500.0
2012-02-07 12:15:00,39.45,39.49,39.45,39.48,40800.0,25.2666,25.2923,25.2666,25.2859,40800.0
2012-02-07 12:20:00,39.47,39.49,39.47,39.48,37500.0,25.2794,25.2923,25.2794,25.2859,37500.0
2012-02-07 12:25:00,39.49,39.49,39.46,39.46,22100.0,25.2923,25.2923,25.273,25.273,22100.0
2012-02-07 12:30:00,39.46,39.48,39.45,39.48,24600.0,25.273,25.2859,25.2666,25.2859,24600.0
2012-02-07 12:35:00,39.47,39.5,39.47,39.49,21300.0,25.2794,25.2987,25.2794,25.2923,21300.0
2012-02-07 12:40:00,39.48,39.49,39.47,39.48,23500.0,25.2859,25.2923,25.2794,25.2859,23500.0
2012-02-07 12:45:00,39.48,39.48,39.45,39.47,43600.0,25.2859,25.2859,25.2666,25.2794,43600.0
2012-02-07 12:50:00,39.46,39.48,39.44,39.46,59300.0,25.273,25.2859,25.2602,25.273,59300.0
2012-02-07 12:55:00,39.46,39.46,39.45,39.45,11500.0,25.273,25.273,25.2666,25.2666,11500.0
2012-02-07 13:00:00,39.46,39.47,39.44,39.45,16800.0,25.273,25.2794,25.2602,25.2666,16800.0
2012-02-07 13:05:00,39.45,39.46,39.44,39.45,18400.0,25.2666,25.273,25.2602,25.2666,18400.0
2012-02-07 13:10:00,39.44,39.45,39.42,39.42,26300.0,25.2602,25.2666,25.2474,25.2474,26300.0
2012-02-07 13:15:00,39.42,39.42,39.39,39.39,53400.0,25.2474,25.2474,25.2282,25.2282,53400.0
2012-02-07 13:20:00,39.4,39.41,39.38,39.4,36500.0,25.2346,25.241,25.2218,25.2346,36500.0
2012-02-07 13:25:00,39.4,39.42,39.37,39.38,40500.0,25.2346,25.2474,25.2154,25.2218,40500.0
2012-02-07 13:30:00,39.38,39.39,39.36,39.39,51400.0,25.2218,25.2282,25.209,25.2282,51400.0
2012-02-07 13:35:00,39.38,39.44,39.38,39.43,43700.0,25.2218,25.2602,25.2218,25.2538,43700.0
2012-02-07 13:40:00,39.44,39.44,39.39,39.42,82800.0,25.2602,25.2602,25.2282,25.2474,82800.0
2012-02-07 13:45:00,39.43,39.43,39.4,39.4,40500.0,25.2538,25.2538,25.2346,25.2346,40500.0
2012-02-07 13:50:00,39.4,39.42,39.39,39.41,25200.0,25.2346,25.2474,25.2282,25.241,25200.0
2012-02-07 13:55:00,39.42,39.42,39.38,39.38,55800.0,25.2474,25.2474,25.2218,25.2218,55800.0
2012-02-07 14:00:00,39.38,39.39,39.38,39.38,19100.0,25.2218,25.2282,25.2218,25.2218,19100.0
2012-02-07 14:05:00,39.38,39.39,39.35,39.35,47700.0,25.2218,25.2282,25.2026,25.2026,47700.0
2012-02-07 14:10:00,39.35,39.36,39.35,39.36,28600.0,25.2026,25.209,25.2026,25.209,28600.0
2012-02-07 14:15:00,39.35,39.36,39.35,39.35,11200.0,25.2026,25.209,25.2026,25.2026,11200.0
2012-02-07 14:20:00,39.35,39.36,39.31,39.32,61300.0,25.2026,25.209,25.177,25.1834,61300.0
2012-02-07 14:25:00,39.31,39.34,39.3,39.31,58300.0,25.177,25.1962,25.1706,25.177,58300.0
2012-02-07 14:30:00,39.31,39.33,39.31,39.32,28800.0,25.177,25.1898,25.177,25.1834,28800.0
2012-02-07 14:35:00,39.32,39.33,39.31,39.31,45900.0,25.1834,25.1898,25.177,25.177,45900.0
2012-02-07 14:40:00,39.31,39.32,39.3,39.3,49900.0,25.177,25.1834,25.1706,25.1706,49900.0
2012-02-07 14:45:00,39.31,39.32,39.3,39.32,50000.0,25.177,25.1834,25.1706,25.1834,50000.0
2012-02-07 14:50:00,39.32,39.33,39.31,39.31,59000.0,25.1834,25.1898,25.177,25.177,59000.0
2012-02-07 14:55:00,39.32,39.32,39.3,39.32,58600.0,25.1834,25.1834,25.1706,25.1834,58600.0
2012-02-07 15:00:00,39.31,39.32,39.31,39.31,41900.0,25.177,25.1834,25.177,25.177,41900.0
2012-02-07 15:05:00,39.32,39.32,39.31,39.32,33700.0,25.1834,25.1834,25.177,25.1834,33700.0
2012-02-07 15:10:00,39.32,39.34,39.31,39.34,48400.0,25.1834,25.1962,25.177,25.1962,48400.0
2012-02-07 15:15:00,39.34,39.35,39.33,39.34,44300.0,25.1962,25.2026,25.1898,25.1962,44300.0
2012-02-07 15:20:00,39.34,39.35,39.31,39.31,60200.0,25.1962,25.2026,25.177,25.177,60200.0
2012-02-07 15:25:00,39.31,39.35,39.31,39.35,58700.0,25.177,25.2026,25.177,25.2026,58700.0
2012-02-07 15:30:00,39.35,39.38,39.32,39.37,180200.0,25.2026,25.2218,25.1834,25.2154,180200.0
2012-02-07 15:35:00,39.38,39.38,39.37,39.38,32500.0,25.2218,25.2218,25.2154,25.2218,32500.0
2012-02-07 15:40:00,39.38,39.42,39.37,39.42,140500.0,25.2218,25.2474,25.2154,25.2474,140500.0
2012-02-07 15:45:00,39.41,39.46,39.41,39.44,312100.0,25.241,25.273,25.241,25.2602,312100.0
2012-02-07 15:50:00,39.43,39.44,39.39,39.4,209500.0,25.2538,25.2602,25.2282,25.2346,209500.0
2012-02-07 15:55:00,39.39,39.42,39.38,39.38,338600.0,25.2282,25.2474,25.2218,25.2218,338600.0
2012-02-08 09:30:00,39.4,39.5,39.35,39.44,129200.0,25.2346,25.2987,25.2026,25.2602,129200.0
2012-02-08 09:35:00,39.44,39.46,39.37,39.39,117600.0,25.2602,25.273,25.2154,25.2282,117600.0
2012-02-08 09:40:00,39.41,39.42,39.36,39.39,53600.0,25.241,25.2474,25.209,25.2282,53600.0
2012-02-08 09:45:00,39.39,39.43,39.38,39.42,71800.0,25.2282,25.2538,25.2218,25.2474,71800.0
2012-02-08 09:50:00,39.42,39.43,39.41,39.43,51100.0,25.2474,25.2538,25.241,25.2538,51100.0
2012-02-08 09:55:00,39.43,39.45,39.4,39.41,52300.0,25.2538,25.2666,25.2346,25.241,52300.0
2012-02-08 10:00:00,39.4,39.41,39.4,39.41,36000.0,25.2346,25.241,25.2346,25.241,36000.0
2012-02-08 10:05:00,39.41,39.41,39.34,39.36,54400.0,25.241,25.241,25.1962,25.209,54400.0
2012-02-08 10:10:00,39.36,39.37,39.34,39.35,29300.0,25.209,25.2154,25.1962,25.2026,29300.0
2012-02-08 10:15:00,39.36,39.38,39.34,39.38,26300.0,25.209,25.2218,25.1962,25.2218,26300.0
2012-02-08 10:20:00,39.38,39.38,39.34,39.36,46700.0,25.2218,25.2218,25.1962,25.209,46700.0
2012-02-08 10:25:00,39.36,39.36,39.33,39.35,34000.0,25.209,25.209,25.1898,25.2026,34000.0
2012-02-08 10:30:00,39.34,39.4,39.33,39.39,39400.0,25.1962,25.2346,25.1898,25.2282,39400.0
2012-02-08 10:35:00,39.39,39.4,39.39,39.39,12100.0,25.2282,25.2346,25.2282,25.2282,12100.0
2012-02-08 10:40:00,39.39,39.4,39.37,39.38,30000.0,25.2282,25.2346,25.2154,25.2218,30000.0
2012-02-08 10:45:00,39.39,39.39,39.35,39.36,24400.0,25.2282,25.2282,25.2026,25.209,24400.0
2012-02-08 10:50:00,39.36,39.38,39.35,39.36,42800.0,25.209,25.2218,25.2026,25.209,42800.0
2012-02-08 10:55:00,39.36,39.37,39.35,39.36,32200.0,25.209,25.2154,25.2026,25.209,32200.0
2012-02-08 11:00:00,39.36,39.37,39.32,39.32,41400.0,25.209,25.2154,25.1834,25.1834,41400.0
2012-02-08 11:05:00,39.32,39.33,39.3,39.3,26600.0,25.1834,25.1898,25.1706,25.1706,26600.0
2012-02-08 11:10:00,39.31,39.32,39.3,39.32,41200.0,25.177,25.1834,25.1706,25.1834,41200.0
2012-02-08 11:15:00,39.33,39.33,39.31,39.31,57400.0,25.1898,25.1898,25.177,25.177,57400.0
2012-02-08 11:20:00,39.31,39.32,39.29,39.29,74900.0,25.177,25.1834,25.1642,25.1642,74900.0
2012-02-08 11:25:00,39.29,39.3,39.29,39.29,14200.0,25.1642,25.1706,25.1642,25.1642,14200.0
2012-02-08 11:30:00,39.29,39.3,39.24,39.24,45700.0,25.1642,25.1706,25.1321,25.1321,45700.0
2012-02-08 11:35:00,39.23,39.24,39.21,39.21,19000.0,25.1257,25.1321,25.1129,25.1129,19000.0
2012-02-08 11:40:00,39.21,39.22,39.17,39.19,34900.0,25.1129,25.1193,25.0873,25.1001,34900.0
2012-02-08 11:45:00,39.18,39.2,39.17,39.18,24700.0,25.0937,25.1065,25.0873,25.0937,24700.0
2012-02-08 11:50:00,39.19,39.24,39.19,39.24,35300.0,25.1001,25.1321,25.1001,25.1321,35300.0
2012-02-08 11:55:00,39.24,39.26,39.23,39.26,85600.0,25.1321,25.1449,25.1257,25.1449,85600.0
2012-02-08 12:00:00,39.25,39.26,39.25,39.25,17600.0,25.1385,25.1449,25.1385,25.1385,17600.0
2012-02-08 12:05:00,39.25,39.26,39.23,39.23,41200.0,25.1385,25.1449,25.1257,25.1257,41200.0
2012-02-08 12:10:00,39.23,39.24,39.23,39.23,16000.0,25.1257,25.1321,25.1257,25.1257,16000.0
2012-02-08 12:15:00,39.23,39.24,39.23,39.23,20900.0,25.1257,25.1321,25.1257,25.1257,20900.0
2012-02-08 12:20:00,39.23,39.23,39.17,39.17,53100.0,25.1257,25.1257,25.0873,25.0873,53100.0
2012-02-08 12:25:00,39.17,39.18,39.13,39.13,60400.0,25.0873,25.0937,25.0617,25.0617,60400.0
2012-02-08 12:30:00,39.13,39.19,39.13,39.19,117400.0,25.0617,25.1001,25.0617,25.1001,117400.0
2012-02-08 12:35:00,39.19,39.19,39.17,39.18,37000.0,25.1001,25.1001,25.0873,25.0937,37000.0
2012-02-08 12:40:00,39.17,39.18,39.16,39.18,30200.0,25.0873,25.0937,25.0809,25.0937,30200.0
2012-02-08 12:45:00,39.18,39.2,39.18,39.18,65000.0,25.0937,25.1065,25.0937,25.0937,65000.0
2012-02-08 12:50:00,39.18,39.19,39.16,39.18,43700.0,25.0937,25.1001,25.0809,25.0937,43700.0
2012-02-08 12:55:00,39.17,39.18,39.17,39.17,11500.0,25.0873,25.0937,25.0873,25.0873,11500.0
2012-02-08 13:00:00,39.17,39.18,39.17,39.17,14200.0,25.0873,25.0937,25.0873,25.0873,14200.0
2012-02-08 13:05:00,39.17,39.18,39.16,39.16,38600.0,25.0873,25.0937,25.0809,25.0809,38600.0
2012-02-08 13:10:00,39.16,39.16,39.13,39.13,44500.0,25.0809,25.0809,25.0617,25.0617,44500.0
2012-02-08 13:15:00,39.14,39.14,39.09,39.09,35900.0,25.0681,25.0681,25.0361,25.0361,35900.0
2012-02-08 13:20:00,39.09,39.1,39.06,39.06,64600.0,25.0361,25.0425,25.0169,25.0169,64600.0
2012-02-08 13:25:00,39.06,39.07,39.04,39.05,93100.0,25.0169,25.0233,25.004,25.0104,93100.0
2012-02-08 13:30:00,39.05,39.06,39.05,39.05,54200.0,25.0104,25.0169,25.0104,25.0104,54200.0
2012-02-08 13:35:00,39.06,39.09,39.05,39.08,94500.0,25.0169,25.0361,25.0104,25.0297,94500.0
2012-02-08 13:40:00,39.09,39.1,39.08,39.09,35500.0,25.0361,25.0425,25.0297,25.0361,35500.0
2012-02-08 13:45:00,39.09,39.11,39.09,39.11,34400.0,25.0361,25.0489,25.0361,25.0489,34400.0
2012-02-08 13:50:00,39.1,39.11,39.07,39.08,85000.0,25.0425,25.0489,25.0233,25.0297,85000.0
2012-02-08 13:55:00,39.08,39.1,39.07,39.09,52100.0,25.0297,25.0425,25.0233,25.0361,52100.0
2012-02-08 14:00:00,39.1,39.11,39.06,39.06,114800.0,25.0425,25.0489,25.0169,25.0169,114800.0
2012-02-08 14:05:00,39.07,39.07,39.04,39.04,45000.0,25.0233,25.0233,25.004,25.004,45000.0
2012-02-08 14:10:00,39.04,39.05,39.04,39.04,74200.0,25.004,25.0104,25.004,25.004,74200.0
2012-02-08 14:15:00,39.05,39.05,39.04,39.04,29500.0,25.0104,25.0104,25.004,25.004,29500.0
2012-02-08 14:20:00,39.05,39.05,39.01,39.02,64200.0,25.0104,25.0104,24.9848,24.9912,64200.0
2012-02-08 14:25:00,39.02,39.04,39.01,39.02,342500.0,24.9912,25.004,24.9848,24.9912,342500.0
2012-02-08 14:30:00,39.02,39.02,39.01,39.02,51800.0,24.9912,24.9912,24.9848,24.9912,51800.0
2012-02-08 14:35:00,39.02,39.02,39.01,39.02,47000.0,24.9912,24.9912,24.9848,24.9912,47000.0
2012-02-08 14:40:00,39.02,39.02,39.01,39.02,111500.0,24.9912,24.9912,24.9848,24.9912,111500.0
2012-02-08 14:45:00,39.02,39.04,39.02,39.03,80200.0,24.9912,25.004,24.9912,24.9976,80200.0
2012-02-08 14:50:00,39.03,39.05,39.03,39.05,31800.0,24.9976,25.0104,24.9976,25.0104,31800.0
2012-02-08 14:55:00,39.05,39.06,39.04,39.06,60300.0,25.0104,25.0169,25.004,25.0169,60300.0
2012-02-08 15:00:00,39.06,39.07,39.05,39.07,37700.0,25.0169,25.0233,25.0104,25.0233,37700.0
2012-02-08 15:05:00,39.07,39.11,39.07,39.1,88300.0,25.0233,25.0489,25.0233,25.0425,88300.0
2012-02-08 15:10:00,39.09,39.1,39.09,39.1,18400.0,25.0361,25.0425,25.0361,25.0425,18400.0
2012-02-08 15:15:00,39.1,39.11,39.09,39.11,64800.0,25.0425,25.0489,25.0361,25.0489,64800.0
2012-02-08 15:20:00,39.11,39.14,39.09,39.14,84600.0,25.0489,25.0681,25.0361,25.0681,84600.0
2012-02-08 15:25:00,39.14,39.14,39.11,39.12,76200.0,25.0681,25.0681,25.0489,25.0553,76200.0
2012-02-08 15:30:00,39.12,39.12,39.1,39.11,350900.0,25.0553,25.0553,25.0425,25.0489,350900.0
2012-02-08 15:35:00,39.11,39.13,39.1,39.11,132200.0,25.0489,25.0617,25.0425,25.0489,132200.0
2012-02-08 15:40:00,39.11,39.11,39.06,39.07,158600.0,25.0489,25.0489,25.0169,25.0233,158600.0
2012-02-08 15:45:00,39.07,39.08,39.01,39.04,293700.0,25.0233,25.0297,24.9848,25.004,293700.0
2012-02-08 15:50:00,39.05,39.05,39.02,39.03,169800.0,25.0104,25.0104,24.9912,24.9976,169800.0
2012-02-08 15:55:00,39.03,39.06,38.99,39.02,761600.0,24.9976,25.0169,24.972,24.9912,761600.0
2012-02-09 09:30:00,39.08,39.22,39.05,39.17,128800.0,25.0297,25.1193,25.0104,25.0873,128800.0
2012-02-09 09:35:00,39.16,39.17,39.02,39.03,102800.0,25.0809,25.0873,24.9912,24.9976,102800.0
2012-02-09 09:40:00,39.03,39.03,38.89,38.91,65800.0,24.9976,24.9976,24.908,24.9208,65800.0
2012-02-09 09:45:00,38.9,39.0,38.9,38.97,60700.0,24.9144,24.9784,24.9144,24.9592,60700.0
2012-02-09 09:50:00,38.97,39.02,38.95,39.01,40500.0,24.9592,24.9912,24.9464,24.9848,40500.0
2012-02-09 09:55:00,39.01,39.03,39.0,39.01,30400.0,24.9848,24.9976,24.9784,24.9848,30400.0
2012-02-09 10:00:00,39.01,39.02,39.0,39.02,44000.0,24.9848,24.9912,24.9784,24.9912,44000.0
2012-02-09 10:05:00,39.02,39.05,39.0,39.0,51600.0,24.9912,25.0104,24.9784,24.9784,51600.0
2012-02-09 10:10:00,39.0,39.03,39.0,39.01,55500.0,24.9784,24.9976,24.9784,24.9848,55500.0
2012-02-09 10:15:00,39.0,39.01,38.95,38.98,60100.0,24.9784,24.9848,24.9464,24.9656,60100.0
2012-02-09 10:20:00,38.97,38.99,38.95,38.97,61200.0,24.9592,24.972,24.9464,24.9592,61200.0
2012-02-09 10:25:00,38.97,39.0,38.94,39.0,58600.0,24.9592,24.9784,24.94,24.9784,58600.0
2012-02-09 10:30:00,39.0,39.0,38.95,38.95,42000.0,24.9784,24.9784,24.9464,24.9464,42000.0
2012-02-09 10:35:00,38.95,38.98,38.93,38.95,46100.0,24.9464,24.9656,24.9336,24.9464,46100.0
2012-02-09 10:40:00,38.95,38.95,38.81,38.84,132300.0,24.9464,24.9464,24.8567,24.876,132300.0
2012-02-09 10:45:00,38.84,38.89,38.84,38.89,48500.0,24.876,24.908,24.876,24.908,48500.0
2012-02-09 10:50:00,38.88,38.9,38.86,38.87,43000.0,24.9016,24.9144,24.8888,24.8952,43000.0
2012-02-09 10:55:00,38.87,38.9,38.86,38.9,31900.0,24.8952,24.9144,24.8888,24.9144,31900.0
2012-02-09 11:00:00,38.9,38.9,38.89,38.9,18300.0,24.9144,24.9144,24.908,24.9144,18300.0
2012-02-09 11:05:00,38.9,38.9,38.86,38.89,87400.0,24.9144,24.9144,24.8888,24.908,87400.0
2012-02-09 11:10:00,38.89,38.9,38.87,38.9,47400.0,24.908,24.9144,24.8952,24.9144,47400.0
2012-02-09 11:15:00,38.89,38.92,38.87,38.88,103700.0,24.908,24.9272,24.8952,24.9016,103700.0
2012-02-09 11:20:00,38.88,38.91,38.87,38.9,42500.0,24.9016,24.9208,24.8952,24.9144,42500.0
2012-02-09 11:25:00,38.9,38.9,38.85,38.88,116200.0,24.9144,24.9144,24.8824,24.9016,116200.0
2012-02-09 11:30:00,38.87,38.89,38.85,38.86,35500.0,24.8952,24.908,24.8824,24.8888,35500.0
2012-02-09 11:35:00,38.86,38.87,38.84,38.85,32300.0,24.8888,24.8952,24.876,24.8824,32300.0
2012-02-09 11:40:00,38.85,38.87,38.84,38.86,45400.0,24.8824,24.8952,24.876,24.8888,45400.0
2012-02-09 11:45:00,38.86,38.92,38.85,38.9,43300.0,24.8888,24.9272,24.8824,24.9144,43300.0
2012-02-09 11:50:00,38.91,38.92,38.88,38.92,48000.0,24.9208,24.9272,24.9016,24.9272,48000.0
2012-02-09 11:55:00,38.91,38.97,38.89,38.97,58800.0,24.9208,24.9592,24.908,24.9592,58800.0
2012-02-09 12:00:00,38.97,39.0,38.97,38.98,57700.0,24.9592,24.9784,24.9592,24.9656,57700.0
2012-02-09 12:05:00,38.98,39.0,38.95,38.98,55900.0,24.9656,24.9784,24.9464,24.9656,55900.0
2012-02-09 12:10:00,38.98,39.0,38.97,39.0,23500.0,24.9656,24.9784,24.9592,24.9784,23500.0
2012-02-09 12:15:00,39.0,39.0,38.94,38.97,56500.0,24.9784,24.9784,24.94,24.9592,56500.0
2012-02-09 12:20:00,38.96,38.97,38.94,38.95,41800.0,24.9528,24.9592,24.94,24.9464,41800.0
2012-02-09 12:25:00,38.95,38.97,38.93,38.95,48700.0,24.9464,24.9592,24.9336,24.9464,48700.0
2012-02-09 12:30:00,38.96,39.0,38.96,38.98,26200.0,24.9528,24.9784,24.9528,24.9656,26200.0
2012-02-09 12:35:00,38.97,38.99,38.97,38.99,24700.0,24.9592,24.972,24.9592,24.972,24700.0
2012-02-09 12:40:00,38.99,38.99,38.95,38.96,44200.0,24.972,24.972,24.9464,24.9528,44200.0
2012-02-09 12:45:00,38.96,38.98,38.95,38.97,26500.0,24.9528,24.9656,24.9464,24.9592,26500.0
2012-02-09 12:50:00,38.96,39.0,38.95,39.0,26000.0,24.9528,24.9784,24.9464,24.9784,26000.0
2012-02-09 12:55:00,39.0,39.0,38.99,39.0,37300.0,24.9784,24.9784,24.972,24.9784,37300.0
2012-02-09 13:00:00,39.0,39.0,38.99,39.0,85300.0,24.9784,24.9784,24.972,24.9784,85300.0
2012-02-09 13:05:00,39.0,39.0,38.99,38.99,13300.0,24.9784,24.9784,24.972,24.972,13300.0
2012-02-09 13:10:00,39.0,39.0,38.99,38.99,29400.0,24.9784,24.9784,24.972,24.972,29400.0
2012-02-09 13:15:00,39.0,39.0,38.99,39.0,39200.0,24.9784,24.9784,24.972,24.9784,39200.0
2012-02-09 13:20:00,39.0,39.0,38.99,39.0,23500.0,24.9784,24.9784,24.972,24.9784,23500.0
2012-02-09 13:25:00,39.0,39.0,38.97,38.98,43100.0,24.9784,24.9784,24.9592,24.9656,43100.0
2012-02-09 13:30:00,38.99,39.0,38.98,39.0,42800.0,24.972,24.9784,24.9656,24.9784,42800.0
2012-02-09 13:35:00,39.0,39.0,38.98,38.99,23400.0,24.9784,24.9784,24.9656,24.972,23400.0
2012-02-09 13:40:00,38.98,38.99,38.97,38.98,33900.0,24.9656,24.972,24.9592,24.9656,33900.0
2012-02-09 13:45:00,38.98,39.0,38.96,38.97,37000.0,24.9656,24.9784,24.9528,24.9592,37000.0
2012-02-09 13:50:00,38.97,38.97,38.95,38.96,37500.0,24.9592,24.9592,24.9464,24.9528,37500.0
2012-02-09 13:55:00,38.95,38.96,38.93,38.95,49400.0,24.9464,24.9528,24.9336,24.9464,49400.0
2012-02-09 14:00:00,38.95,38.98,38.94,38.97,60000.0,24.9464,24.9656,24.94,24.9592,60000.0
2012-02-09 14:05:00,38.96,38.99,38.96,38.99,19100.0,24.9528,24.972,24.9528,24.972,19100.0
2012-02-09 14:10:00,38.99,39.0,38.98,38.99,31900.0,24.972,24.9784,24.9656,24.972,31900.0
2012-02-09 14:15:00,38.99,39.0,38.99,39.0,39200.0,24.972,24.9784,24.972,24.9784,39200.0
2012-02-09 14:20:00,39.0,39.0,38.99,39.0,16200.0,24.9784,24.9784,24.972,24.9784,16200.0
2012-02-09 14:25:00,39.0,39.0,38.99,39.0,14600.0,24.9784,24.9784,24.972,24.9784,14600.0
2012-02-09 14:30:00,39.0,39.0,38.99,39.0,51800.0,24.9784,24.9784,24.972,24.9784,51800.0
2012-02-09 14:35:00,38.99,39.0,38.99,39.0,18500.0,24.972,24.9784,24.972,24.9784,18500.0
2012-02-09 14:40:00,38.99,39.0,38.99,39.0,16500.0,24.972,24.9784,24.972,24.9784,16500.0
2012-02-09 14:45:00,39.0,39.0,38.99,39.0,38400.0,24.9784,24.9784,24.972,24.9784,38400.0
2012-02-09 14:50:00,38.99,39.0,38.98,39.0,86500.0,24.972,24.9784,24.9656,24.9784,86500.0
2012-02-09 14:55:00,38.99,39.0,38.98,39.0,169300.0,24.972,24.9784,24.9656,24.9784,169300.0
2012-02-09 15:00:00,39.0,39.0,38.99,39.0,47500.0,24.9784,24.9784,24.972,24.9784,47500.0
2012-02-09 15:05:00,38.99,39.04,38.99,39.03,83700.0,24.972,25.004,24.972,24.9976,83700.0
2012-02-09 15:10:00,39.02,39.04,39.0,39.04,33800.0,24.9912,25.004,24.9784,25.004,33800.0
2012-02-09 15:15:00,39.04,39.04,39.01,39.02,27900.0,25.004,25.004,24.9848,24.9912,27900.0
2012-02-09 15:20:00,39.02,39.03,39.01,39.03,27800.0,24.9912,24.9976,24.9848,24.9976,27800.0
2012-02-09 15:25:00,39.02,39.06,39.02,39.05,38100.0,24.9912,25.0169,24.9912,25.0104,38100.0
2012-02-09 15:30:00,39.05,39.06,39.05,39.06,21100.0,25.0104,25.0169,25.0104,25.0169,21100.0
2012-02-09 15:35:00,39.06,39.08,39.05,39.07,51500.0,25.0169,25.0297,25.0104,25.0233,51500.0
2012-02-09 15:40:00,39.08,39.08,39.03,39.05,113700.0,25.0297,25.0297,24.9976,25.0104,113700.0
2012-02-09 15:45:00,39.05,39.07,39.05,39.05,106400.0,25.0104,25.0233,25.0104,25.0104,106400.0
2012-02-09 15:50:00,39.06,39.06,39.05,39.05,72100.0,25.0169,25.0169,25.0104,25.0104,72100.0
2012-02-09 15:55:00,39.06,39.08,39.05,39.08,237400.0,25.0169,25.0297,25.0104,25.0297,237400.0
2012-02-10 09:30:00,38.78,38.84,38.72,38.75,101600.0,24.8375,24.876,24.7991,24.8183,101600.0
2012-02-10 09:35:00,38.75,38.87,38.73,38.87,51600.0,24.8183,24.8952,24.8055,24.8952,51600.0
2012-02-10 09:40:00,38.86,38.91,38.86,38.89,56400.0,24.8888,24.9208,24.8888,24.908,56400.0
2012-02-10 09:45:00,38.89,38.91,38.88,38.9,58800.0,24.908,24.9208,24.9016,24.9144,58800.0
2012-02-10 09:50:00,38.9,38.91,38.88,38.9,33600.0,24.9144,24.9208,24.9016,24.9144,33600.0
2012-02-10 09:55:00,38.9,38.9,38.87,38.87,18600.0,24.9144,24.9144,24.8952,24.8952,18600.0
2012-02-10 10:00:00,38.87,38.94,38.87,38.92,37800.0,24.8952,24.94,24.8952,24.9272,37800.0
2012-02-10 10:05:00,38.93,38.99,38.93,38.95,28300.0,24.9336,24.972,24.9336,24.9464,28300.0
2012-02-10 10:10:00,38.95,38.96,38.91,38.91,14300.0,24.9464,24.9528,24.9208,24.9208,14300.0
2012-02-10 10:15:00,38.91,38.95,38.9,38.9,20500.0,24.9208,24.9464,24.9144,24.9144,20500.0
2012-02-10 10:20:00,38.9,38.92,38.9,38.92,12500.0,24.9144,24.9272,24.9144,24.9272,12500.0
2012-02-10 10:25:00,38.92,38.96,38.91,38.94,26500.0,24.9272,24.9528,24.9208,24.94,26500.0
2012-02-10 10:30:00,38.93,38.94,38.92,38.92,16300.0,24.9336,24.94,24.9272,24.9272,16300.0
2012-02-10 10:35:00,38.93,38.95,38.92,38.94,17600.0,24.9336,24.9464,24.9272,24.94,17600.0
2012-02-10 10:40:00,38.94,38.95,38.89,38.9,22900.0,24.94,24.9464,24.908,24.9144,22900.0
2012-02-10 10:45:00,38.9,38.9,38.85,38.87,31300.0,24.9144,24.9144,24.8824,24.8952,31300.0
2012-02-10 10:50:00,38.85,38.86,38.83,38.85,73100.0,24.8824,24.8888,24.8695,24.8824,73100.0
2012-02-10 10:55:00,38.86,38.87,38.81,38.82,63200.0,24.8888,24.8952,24.8567,24.8631,63200.0
2012-02-10 11:00:00,38.82,38.85,38.81,38.83,38900.0,24.8631,24.8824,24.8567,24.8695,38900.0
2012-02-10 11:05:00,38.84,38.87,38.83,38.87,18200.0,24.876,24.8952,24.8695,24.8952,18200.0
2012-02-10 11:10:00,38.86,38.89,38.86,38.89,17900.0,24.8888,24.908,24.8888,24.908,17900.0
2012-02-10 11:15:00,38.89,38.91,38.88,38.91,16000.0,24.908,24.9208,24.9016,24.9208,16000.0
2012-02-10 11:20:00,38.91,38.93,38.9,38.91,15700.0,24.9208,24.9336,24.9144,24.9208,15700.0
2012-02-10 11:25:00,38.92,38.92,38.86,38.87,21900.0,24.9272,24.9272,24.8888,24.8952,21900.0
2012-02-10 11:30:00,38.86,38.88,38.84,38.88,19900.0,24.8888,24.9016,24.876,24.9016,19900.0
2012-02-10 11:35:00,38.88,38.9,38.87,38.9,23700.0,24.9016,24.9144,24.8952,24.9144,23700.0
2012-02-10 11:40:00,38.9,38.91,38.85,38.87,25600.0,24.9144,24.9208,24.8824,24.8952,25600.0
2012-02-10 11:45:00,38.87,38.91,38.84,38.88,23700.0,24.8952,24.9208,24.876,24.9016,23700.0
2012-02-10 11:50:00,38.88,38.89,38.88,38.89,11500.0,24.9016,24.908,24.9016,24.908,11500.0
2012-02-10 11:55:00,38.89,38.91,38.88,38.9,37400.0,24.908,24.9208,24.9016,24.9144,37400.0
2012-02-10 12:00:00,38.89,38.91,38.88,38.88,17800.0,24.908,24.9208,24.9016,24.9016,17800.0
2012-02-10 12:05:00,38.89,38.9,38.88,38.89,32000.0,24.908,24.9144,24.9016,24.908,32000.0
2012-02-10 12:10:00,38.88,38.89,38.85,38.85,18500.0,24.9016,24.908,24.8824,24.8824,18500.0
2012-02-10 12:15:00,38.85,38.86,38.84,38.84,9600.0,24.8824,24.8888,24.876,24.876,9600.0
2012-02-10 12:20:00,38.84,38.86,38.84,38.84,13200.0,24.876,24.8888,24.876,24.876,13200.0
2012-02-10 12:25:00,38.85,38.85,38.83,38.85,27600.0,24.8824,24.8824,24.8695,24.8824,27600.0
2012-02-10 12:30:00,38.85,38.85,38.84,38.85,4700.0,24.8824,24.8824,24.876,24.8824,4700.0
2012-02-10 12:35:00,38.84,38.89,38.84,38.87,63300.0,24.876,24.908,24.876,24.8952,63300.0
2012-02-10 12:40:00,38.87,38.89,38.87,38.89,26700.0,24.8952,24.908,24.8952,24.908,26700.0
2012-02-10 12:45:00,38.88,38.9,38.88,38.9,19500.0,24.9016,24.9144,24.9016,24.9144,19500.0
2012-02-10 12:50:00,38.9,38.9,38.87,38.87,38600.0,24.9144,24.9144,24.8952,24.8952,38600.0
2012-02-10 12:55:00,38.88,38.89,38.83,38.85,131200.0,24.9016,24.908,24.8695,24.8824,131200.0
2012-02-10 13:00:00,38.86,38.88,38.84,38.87,14700.0,24.8888,24.9016,24.876,24.8952,14700.0
2012-02-10 13:05:00,38.87,38.89,38.87,38.89,8800.0,24.8952,24.908,24.8952,24.908,8800.0
2012-02-10 13:10:00,38.88,38.89,38.88,38.89,9000.0,24.9016,24.908,24.9016,24.908,9000.0
2012-02-10 13:15:00,38.89,38.91,38.86,38.91,52300.0,24.908,24.9208,24.8888,24.9208,52300.0
2012-02-10 13:20:00,38.9,38.92,38.9,38.91,16400.0,24.9144,24.9272,24.9144,24.9208,16400.0
2012-02-10 13:25:00,38.92,39.0,38.91,38.99,107300.0,24.9272,24.9784,24.9208,24.972,107300.0
2012-02-10 13:30:00,39.0,39.01,38.95,38.95,58700.0,24.9784,24.9848,24.9464,24.9464,58700.0
2012-02-10 13:35:00,38.95,38.96,38.92,38.95,47500.0,24.9464,24.9528,24.9272,24.9464,47500.0
2012-02-10 13:40:00,38.95,38.95,38.94,38.95,14800.0,24.9464,24.9464,24.94,24.9464,14800.0
2012-02-10 13:45:00,38.95,38.95,38.88,38.9,54300.0,24.9464,24.9464,24.9016,24.9144,54300.0
2012-02-10 13:50:00,38.91,38.94,38.9,38.94,33500.0,24.9208,24.94,24.9144,24.94,33500.0
2012-02-10 13:55:00,38.94,38.95,38.93,38.94,18000.0,24.94,24.9464,24.9336,24.94,18000.0
2012-02-10 14:00:00,38.95,38.98,38.94,38.97,25000.0,24.9464,24.9656,24.94,24.9592,25000.0
2012-02-10 14:05:00,38.98,38.98,38.96,38.96,21000.0,24.9656,24.9656,24.9528,24.9528,21000.0
2012-02-10 14:10:00,38.96,38.97,38.96,38.97,3200.0,24.9528,24.9592,24.9528,24.9592,3200.0
2012-02-10 14:15:00,38.96,39.0,38.96,39.0,44400.0,24.9528,24.9784,24.9528,24.9784,44400.0
2012-02-10 14:20:00,39.0,39.01,38.98,39.0,36400.0,24.9784,24.9848,24.9656,24.9784,36400.0
2012-02-10 14:25:00,38.99,39.0,38.98,38.99,15500.0,24.972,24.9784,24.9656,24.972,15500.0
2012-02-10 14:30:00,39.0,39.01,38.99,39.0,26900.0,24.9784,24.9848,24.972,24.9784,26900.0
2012-02-10 14:35:00,39.01,39.01,38.99,39.0,15700.0,24.9848,24.9848,24.972,24.9784,15700.0
2012-02-10 14:40:00,39.0,39.01,38.98,39.01,34300.0,24.9784,24.9848,24.9656,24.9848,34300.0
2012-02-10 14:45:00,39.01,39.01,39.0,39.01,42100.0,24.9848,24.9848,24.9784,24.9848,42100.0
2012-02-10 14:50:00,39.0,39.01,39.0,39.0,27600.0,24.9784,24.9848,24.9784,24.9784,27600.0
2012-02-10 14:55:00,39.01,39.01,39.0,39.0,29300.0,24.9848,24.9848,24.9784,24.9784,29300.0
2012-02-10 15:00:00,39.0,39.02,39.0,39.02,47300.0,24.9784,24.9912,24.9784,24.9912,47300.0
2012-02-10 15:05:00,39.02,39.02,38.98,38.99,31500.0,24.9912,24.9912,24.9656,24.972,31500.0
2012-02-10 15:10:00,38.99,39.01,38.97,39.01,60200.0,24.972,24.9848,24.9592,24.9848,60200.0
2012-02-10 15:15:00,39.01,39.04,39.0,39.03,46200.0,24.9848,25.004,24.9784,24.9976,46200.0
2012-02-10 15:20:00,39.02,39.03,39.01,39.02,35700.0,24.9912,24.9976,24.9848,24.9912,35700.0
2012-02-10 15:25:00,39.02,39.06,39.02,39.05,32200.0,24.9912,25.0169,24.9912,25.0104,32200.0
2012-02-10 15:30:00,39.06,39.06,39.01,39.04,80400.0,25.0169,25.0169,24.9848,25.004,80400.0
2012-02-10 15:35:00,39.04,39.04,39.0,39.01,29800.0,25.004,25.004,24.9784,24.9848,29800.0
2012-02-10 15:40:00,39.01,39.02,39.0,39.01,57100.0,24.9848,24.9912,24.9784,24.9848,57100.0
2012-02-10 15:45:00,39.01,39.04,39.01,39.01,73400.0,24.9848,25.004,24.9848,24.9848,73400.0
2012-02-10 15:50:00,39.02,39.03,39.01,39.02,85600.0,24.9912,24.9976,24.9848,24.9912,85600.0
2012-02-10 15:55:00,39.02,39.08,39.02,39.08,223700.0,24.9912,25.0297,24.9912,25.0297,223700.0
2012-02-13 09:30:00,39.14,39.25,39.11,39.21,103700.0,25.0681,25.1385,25.0489,25.1129,103700.0
2012-02-13 09:35:00,39.21,39.31,39.2,39.28,81400.0,25.1129,25.177,25.1065,25.1578,81400.0
2012-02-13 09:40:00,39.27,39.27,39.21,39.24,33600.0,25.1514,25.1514,25.1129,25.1321,33600.0
2012-02-13 09:45:00,39.22,39.3,39.21,39.27,78900.0,25.1193,25.1706,25.1129,25.1514,78900.0
2012-02-13 09:50:00,39.26,39.27,39.25,39.26,23400.0,25.1449,25.1514,25.1385,25.1449,23400.0
2012-02-13 09:55:00,39.26,39.28,39.24,39.28,28100.0,25.1449,25.1578,25.1321,25.1578,28100.0
2012-02-13 10:00:00,39.27,39.33,39.27,39.33,58700.0,25.1514,25.1898,25.1514,25.1898,58700.0
2012-02-13 10:05:00,39.32,39.34,39.3,39.31,57600.0,25.1834,25.1962,25.1706,25.177,57600.0
2012-02-13 10:10:00,39.3,39.32,39.28,39.31,49300.0,25.1706,25.1834,25.1578,25.177,49300.0
2012-02-13 10:15:00,39.3,39.31,39.28,39.29,24600.0,25.1706,25.177,25.1578,25.1642,24600.0
2012-02-13 10:20:00,39.29,39.29,39.27,39.27,28600.0,25.1642,25.1642,25.1514,25.1514,28600.0
2012-02-13 10:25:00,39.28,39.34,39.27,39.34,52500.0,25.1578,25.1962,25.1514,25.1962,52500.0
2012-02-13 10:30:00,39.33,39.35,39.3,39.32,63700.0,25.1898,25.2026,25.1706,25.1834,63700.0
2012-02-13 10:35:00,39.32,39.34,39.32,39.34,19900.0,25.1834,25.1962,25.1834,25.1962,19900.0
2012-02-13 10:40:00,39.34,39.35,39.33,39.34,19400.0,25.1962,25.2026,25.1898,25.1962,19400.0
2012-02-13 10:45:00,39.34,39.38,39.34,39.37,32600.0,25.1962,25.2218,25.1962,25.2154,32600.0
2012-02-13 10:50:00,39.37,39.41,39.37,39.41,24200.0,25.2154,25.241,25.2154,25.241,24200.0
2012-02-13 10:55:00,39.41,39.41,39.37,39.41,54200.0,25.241,25.241,25.2154,25.241,54200.0
2012-02-13 11:00:00,39.41,39.41,39.38,39.39,49700.0,25.241,25.241,25.2218,25.2282,49700.0
2012-02-13 11:05:00,39.4,39.42,39.39,39.4,33300.0,25.2346,25.2474,25.2282,25.2346,33300.0
2012-02-13 11:10:00,39.41,39.41,39.39,39.4,66600.0,25.241,25.241,25.2282,25.2346,66600.0
2012-02-13 11:15:00,39.41,39.41,39.38,39.4,33300.0,25.241,25.241,25.2218,25.2346,33300.0
2012-02-13 11:20:00,39.4,39.44,39.39,39.44,62300.0,25.2346,25.2602,25.2282,25.2602,62300.0
2012-02-13 11:25:00,39.44,39.46,39.43,39.46,27600.0,25.2602,25.273,25.2538,25.273,27600.0
2012-02-13 11:30:00,39.45,39.48,39.44,39.48,55400.0,25.2666,25.2859,25.2602,25.2859,55400.0
2012-02-13 11:35:00,39.47,39.49,39.47,39.48,80600.0,25.2794,25.2923,25.2794,25.2859,80600.0
2012-02-13 11:40:00,39.48,39.5,39.46,39.48,59500.0,25.2859,25.2987,25.273,25.2859,59500.0
2012-02-13 11:45:00,39.48,39.49,39.45,39.46,26400.0,25.2859,25.2923,25.2666,25.273,26400.0
2012-02-13 11:50:00,39.47,39.51,39.47,39.5,77000.0,25.2794,25.3051,25.2794,25.2987,77000.0
2012-02-13 11:55:00,39.5,39.51,39.49,39.51,59800.0,25.2987,25.3051,25.2923,25.3051,59800.0
2012-02-13 12:00:00,39.5,39.51,39.48,39.49,52500.0,25.2987,25.3051,25.2859,25.2923,52500.0
2012-02-13 12:05:00,39.5,39.51,39.49,39.5,41900.0,25.2987,25.3051,25.2923,25.2987,41900.0
2012-02-13 12:10:00,39.5,39.51,39.45,39.45,29600.0,25.2987,25.3051,25.2666,25.2666,29600.0
2012-02-13 12:15:00,39.45,39.46,39.42,39.42,23200.0,25.2666,25.273,25.2474,25.2474,23200.0
2012-02-13 12:20:00,39.42,39.43,39.37,39.38,45800.0,25.2474,25.2538,25.2154,25.2218,45800.0
2012-02-13 12:25:00,39.37,39.38,39.37,39.38,18800.0,25.2154,25.2218,25.2154,25.2218,18800.0
2012-02-13 12:30:00,39.38,39.38,39.34,39.35,66100.0,25.2218,25.2218,25.1962,25.2026,66100.0
2012-02-13 12:35:00,39.35,39.36,39.35,39.35,28900.0,25.2026,25.209,25.2026,25.2026,28900.0
2012-02-13 12:40:00,39.35,39.36,39.35,39.35,9200.0,25.2026,25.209,25.2026,25.2026,9200.0
2012-02-13 12:45:00,39.36,39.36,39.35,39.36,7600.0,25.209,25.209,25.2026,25.209,7600.0
2012-02-13 12:50:00,39.35,39.37,39.35,39.36,32400.0,25.2026,25.2154,25.2026,25.209,32400.0
2012-02-13 12:55:00,39.35,39.36,39.35,39.35,25300.0,25.2026,25.209,25.2026,25.2026,25300.0
2012-02-13 13:00:00,39.35,39.42,39.35,39.41,67700.0,25.2026,25.2474,25.2026,25.241,67700.0
2012-02-13 13:05:00,39.41,39.44,39.41,39.43,17900.0,25.241,25.2602,25.241,25.2538,17900.0
2012-02-13 13:10:00,39.44,39.46,39.44,39.46,16100.0,25.2602,25.273,25.2602,25.273,16100.0
2012-02-13 13:15:00,39.45,39.46,39.45,39.46,18200.0,25.2666,25.273,25.2666,25.273,18200.0
2012-02-13 13:20:00,39.45,39.47,39.45,39.47,35600.0,25.2666,25.2794,25.2666,25.2794,35600.0
2012-02-13 13:25:00,39.46,39.47,39.46,39.46,6900.0,25.273,25.2794,25.273,25.273,6900.0
2012-02-13 13:30:00,39.46,39.52,39.46,39.52,74900.0,25.273,25.3115,25.273,25.3115,74900.0
2012-02-13 13:35:00,39.52,39.52,39.51,39.51,7400.0,25.3115,25.3115,25.3051,25.3051,7400.0
2012-02-13 13:40:00,39.51,39.52,39.5,39.5,34800.0,25.3051,25.3115,25.2987,25.2987,34800.0
2012-02-13 13:45:00,39.5,39.51,39.5,39.51,7900.0,25.2987,25.3051,25.2987,25.3051,7900.0
2012-02-13 13:50:00,39.5,39.51,39.47,39.48,49700.0,25.2987,25.3051,25.2794,25.2859,49700.0
2012-02-13 13:55:00,39.47,39.5,39.46,39.5,66300.0,25.2794,25.2987,25.273,25.2987,66300.0
2012-02-13 14:00:00,39.49,39.51,39.47,39.51,108200.0,25.2923,25.3051,25.2794,25.3051,108200.0
2012-02-13 14:05:00,39.5,39.52,39.5,39.51,22000.0,25.2987,25.3115,25.2987,25.3051,22000.0
2012-02-13 14:10:00,39.51,39.52,39.51,39.51,7600.0,25.3051,25.3115,25.3051,25.3051,7600.0
2012-02-13 14:15:00,39.52,39.52,39.5,39.5,17800.0,25.3115,25.3115,25.2987,25.2987,17800.0
2012-02-13 14:20:00,39.5,39.51,39.49,39.51,117200.0,25.2987,25.3051,25.2923,25.3051,117200.0
2012-02-13 14:25:00,39.5,39.51,39.5,39.51,17700.0,25.2987,25.3051,25.2987,25.3051,17700.0
2012-02-13 14:30:00,39.5,39.51,39.5,39.51,35900.0,25.2987,25.3051,25.2987,25.3051,35900.0
2012-02-13 14:35:00,39.5,39.51,39.5,39.5,36700.0,25.2987,25.3051,25.2987,25.2987,36700.0
2012-02-13 14:40:00,39.5,39.51,39.5,39.51,19600.0,25.2987,25.3051,25.2987,25.3051,19600.0
2012-02-13 14:45:00,39.5,39.51,39.5,39.51,20500.0,25.2987,25.3051,25.2987,25.3051,20500.0
2012-02-13 14:50:00,39.5,39.51,39.5,39.51,23400.0,25.2987,25.3051,25.2987,25.3051,23400.0
2012-02-13 14:55:00,39.51,39.51,39.5,39.51,17700.0,25.3051,25.3051,25.2987,25.3051,17700.0
2012-02-13 15:00:00,39.5,39.52,39.5,39.5,81500.0,25.2987,25.3115,25.2987,25.2987,81500.0
2012-02-13 15:05:00,39.5,39.51,39.5,39.51,60500.0,25.2987,25.3051,25.2987,25.3051,60500.0
2012-02-13 15:10:00,39.5,39.51,39.49,39.49,58900.0,25.2987,25.3051,25.2923,25.2923,58900.0
2012-02-13 15:15:00,39.49,39.5,39.49,39.5,53100.0,25.2923,25.2987,25.2923,25.2987,53100.0
2012-02-13 15:20:00,39.49,39.5,39.47,39.49,68400.0,25.2923,25.2987,25.2794,25.2923,68400.0
2012-02-13 15:25:00,39.49,39.49,39.46,39.47,31500.0,25.2923,25.2923,25.273,25.2794,31500.0
2012-02-13 15:30:00,39.46,39.47,39.43,39.44,36100.0,25.273,25.2794,25.2538,25.2602,36100.0
2012-02-13 15:35:00,39.43,39.44,39.41,39.41,26400.0,25.2538,25.2602,25.241,25.241,26400.0
2012-02-13 15:40:00,39.41,39.42,39.4,39.41,62400.0,25.241,25.2474,25.2346,25.241,62400.0
2012-02-13 15:45:00,39.42,39.43,39.4,39.4,66100.0,25.2474,25.2538,25.2346,25.2346,66100.0
2012-02-13 15:50:00,39.4,39.41,39.38,39.38,44900.0,25.2346,25.241,25.2218,25.2218,44900.0
2012-02-13 15:55:00,39.38,39.39,39.3,39.34,598600.0,25.2218,25.2282,25.1706,25.1962,598600.0
2012-02-14 09:30:00,39.34,39.68,39.34,39.67,458300.0,25.1962,25.4139,25.1962,25.4075,458300.0
2012-02-14 09:35:00,39.66,39.8,39.62,39.77,141400.0,25.4011,25.4908,25.3755,25.4716,141400.0
2012-02-14 09:40:00,39.77,39.8,39.67,39.68,147200.0,25.4716,25.4908,25.4075,25.4139,147200.0
2012-02-14 09:45:00,39.67,39.74,39.65,39.7,71500.0,25.4075,25.4524,25.3947,25.4268,71500.0
2012-02-14 09:50:00,39.7,39.71,39.62,39.62,55200.0,25.4268,25.4332,25.3755,25.3755,55200.0
2012-02-14 09:55:00,39.63,39.69,39.61,39.66,42600.0,25.3819,25.4204,25.3691,25.4011,42600.0
2012-02-14 10:00:00,39.66,39.69,39.64,39.69,72300.0,25.4011,25.4204,25.3883,25.4204,72300.0
2012-02-14 10:05:00,39.68,39.69,39.64,39.65,100400.0,25.4139,25.4204,25.3883,25.3947,100400.0
2012-02-14 10:10:00,39.65,39.68,39.55,39.64,133700.0,25.3947,25.4139,25.3307,25.3883,133700.0
2012-02-14 10:15:00,39.63,39.66,39.62,39.66,35300.0,25.3819,25.4011,25.3755,25.4011,35300.0
2012-02-14 10:20:00,39.66,39.69,39.65,39.66,39900.0,25.4011,25.4204,25.3947,25.4011,39900.0
2012-02-14 10:25:00,39.66,39.66,39.62,39.64,46400.0,25.4011,25.4011,25.3755,25.3883,46400.0
2012-02-14 10:30:00,39.63,39.66,39.61,39.65,78200.0,25.3819,25.4011,25.3691,25.3947,78200.0
2012-02-14 10:35:00,39.64,39.68,39.64,39.66,32000.0,25.3883,25.4139,25.3883,25.4011,32000.0
2012-02-14 10:40:00,39.67,39.7,39.66,39.68,53900.0,25.4075,25.4268,25.4011,25.4139,53900.0
2012-02-14 10:45:00,39.68,39.69,39.66,39.67,35100.0,25.4139,25.4204,25.4011,25.4075,35100.0
2012-02-14 10:50:00,39.67,39.68,39.66,39.68,11200.0,25.4075,25.4139,25.4011,25.4139,11200.0
2012-02-14 10:55:00,39.68,39.73,39.66,39.71,66800.0,25.4139,25.446,25.4011,25.4332,66800.0
2012-02-14 11:00:00,39.71,39.71,39.68,39.69,31800.0,25.4332,25.4332,25.4139,25.4204,31800.0
2012-02-14 11:05:00,39.69,39.72,39.69,39.72,26000.0,25.4204,25.4396,25.4204,25.4396,26000.0
2012-02-14 11:10:00,39.71,39.74,39.71,39.72,36400.0,25.4332,25.4524,25.4332,25.4396,36400.0
2012-02-14 11:15:00,39.72,39.74,39.71,39.73,92400.0,25.4396,25.4524,25.4332,25.446,92400.0
2012-02-14 11:20:00,39.72,39.73,39.7,39.72,27900.0,25.4396,25.446,25.4268,25.4396,27900.0
2012-02-14 11:25:00,39.71,39.76,39.71,39.76,24400.0,25.4332,25.4652,25.4332,25.4652,24400.0
2012-02-14 11:30:00,39.75,39.77,39.75,39.76,83800.0,25.4588,25.4716,25.4588,25.4652,83800.0
2012-02-14 11:35:00,39.76,39.82,39.76,39.81,65400.0,25.4652,25.5036,25.4652,25.4972,65400.0
2012-02-14 11:40:00,39.8,39.85,39.8,39.85,35800.0,25.4908,25.5228,25.4908,25.5228,35800.0
2012-02-14 11:45:00,39.85,39.88,39.84,39.84,56700.0,25.5228,25.542,25.5164,25.5164,56700.0
2012-02-14 11:50:00,39.84,39.85,39.77,39.81,92900.0,25.5164,25.5228,25.4716,25.4972,92900.0
2012-02-14 11:55:00,39.8,39.84,39.79,39.84,55800.0,25.4908,25.5164,25.4844,25.5164,55800.0
2012-02-14 12:00:00,39.83,39.85,39.78,39.85,87300.0,25.51,25.5228,25.478,25.5228,87300.0
2012-02-14 12:05:00,39.84,39.86,39.84,39.85,11500.0,25.5164,25.5292,25.5164,25.5228,11500.0
2012-02-14 12:10:00,39.85,39.86,39.83,39.86,42000.0,25.5228,25.5292,25.51,25.5292,42000.0
2012-02-14 12:15:00,39.85,39.88,39.85,39.85,68900.0,25.5228,25.542,25.5228,25.5228,68900.0
2012-02-14 12:20:00,39.86,39.87,39.84,39.84,35100.0,25.5292,25.5356,25.5164,25.5164,35100.0
2012-02-14 12:25:00,39.85,39.86,39.84,39.85,11900.0,25.5228,25.5292,25.5164,25.5228,11900.0
2012-02-14 12:30:00,39.85,39.86,39.82,39.82,28300.0,25.5228,25.5292,25.5036,25.5036,28300.0
2012-02-14 12:35:00,39.83,39.83,39.8,39.81,60500.0,25.51,25.51,25.4908,25.4972,60500.0
2012-02-14 12:40:00,39.81,39.82,39.8,39.81,16200.0,25.4972,25.5036,25.4908,25.4972,16200.0
2012-02-14 12:45:00,39.8,39.84,39.8,39.83,42900.0,25.4908,25.5164,25.4908,25.51,42900.0
2012-02-14 12:50:00,39.83,39.84,39.82,39.84,43900.0,25.51,25.5164,25.5036,25.5164,43900.0
2012-02-14 12:55:00,39.84,39.84,39.83,39.84,87900.0,25.5164,25.5164,25.51,25.5164,87900.0
2012-02-14 13:00:00,39.83,39.83,39.81,39.83,29900.0,25.51,25.51,25.4972,25.51,29900.0
2012-02-14 13:05:00,39.82,39.83,39.82,39.82,13100.0,25.5036,25.51,25.5036,25.5036,13100.0
2012-02-14 13:10:00,39.82,39.83,39.8,39.82,29600.0,25.5036,25.51,25.4908,25.5036,29600.0
2012-02-14 13:15:00,39.83,39.83,39.82,39.82,6500.0,25.51,25.51,25.5036,25.5036,6500.0
2012-02-14 13:20:00,39.82,39.83,39.74,39.74,67100.0,25.5036,25.51,25.4524,25.4524,67100.0
2012-02-14 13:25:00,39.75,39.78,39.74,39.77,33500.0,25.4588,25.478,25.4524,25.4716,33500.0
2012-02-14 13:30:00,39.78,39.78,39.77,39.77,16600.0,25.478,25.478,25.4716,25.4716,16600.0
2012-02-14 13:35:00,39.78,39.78,39.76,39.76,21400.0,25.478,25.478,25.4652,25.4652,21400.0
2012-02-14 13:40:00,39.76,39.77,39.75,39.76,47500.0,25.4652,25.4716,25.4588,25.4652,47500.0
2012-02-14 13:45:00,39.77,39.79,39.76,39.79,33000.0,25.4716,25.4844,25.4652,25.4844,33000.0
2012-02-14 13:50:00,39.79,39.79,39.78,39.78,11400.0,25.4844,25.4844,25.478,25.478,11400.0
2012-02-14 13:55:00,39.78,39.79,39.78,39.78,21200.0,25.478,25.4844,25.478,25.478,21200.0
2012-02-14 14:00:00,39.78,39.79,39.78,39.78,41300.0,25.478,25.4844,25.478,25.478,41300.0
2012-02-14 14:05:00,39.78,39.79,39.77,39.79,33400.0,25.478,25.4844,25.4716,25.4844,33400.0
2012-02-14 14:10:00,39.78,39.79,39.76,39.76,26400.0,25.478,25.4844,25.4652,25.4652,26400.0
2012-02-14 14:15:00,39.77,39.77,39.73,39.73,55300.0,25.4716,25.4716,25.446,25.446,55300.0
2012-02-14 14:20:00,39.73,39.74,39.69,39.7,68000.0,25.446,25.4524,25.4204,25.4268,68000.0
2012-02-14 14:25:00,39.71,39.72,39.69,39.7,54800.0,25.4332,25.4396,25.4204,25.4268,54800.0
2012-02-14 14:30:00,39.7,39.7,39.67,39.7,67700.0,25.4268,25.4268,25.4075,25.4268,67700.0
2012-02-14 14:35:00,39.69,39.7,39.64,39.64,49900.0,25.4204,25.4268,25.3883,25.3883,49900.0
2012-02-14 14:40:00,39.64,39.66,39.61,39.62,44200.0,25.3883,25.4011,25.3691,25.3755,44200.0
2012-02-14 14:45:00,39.62,39.64,39.61,39.63,37100.0,25.3755,25.3883,25.3691,25.3819,37100.0
2012-02-14 14:50:00,39.63,39.65,39.62,39.65,58400.0,25.3819,25.3947,25.3755,25.3947,58400.0
2012-02-14 14:55:00,39.65,39.65,39.62,39.63,50300.0,25.3947,25.3947,25.3755,25.3819,50300.0
2012-02-14 15:00:00,39.63,39.64,39.62,39.64,43900.0,25.3819,25.3883,25.3755,25.3883,43900.0
2012-02-14 15:05:00,39.64,39.64,39.63,39.64,28200.0,25.3883,25.3883,25.3819,25.3883,28200.0
2012-02-14 15:10:00,39.64,39.66,39.63,39.66,67100.0,25.3883,25.4011,25.3819,25.4011,67100.0
2012-02-14 15:15:00,39.66,39.66,39.65,39.66,16500.0,25.4011,25.4011,25.3947,25.4011,16500.0
2012-02-14 15:20:00,39.66,39.66,39.6,39.62,65100.0,25.4011,25.4011,25.3627,25.3755,65100.0
2012-02-14 15:25:00,39.63,39.7,39.63,39.68,126900.0,25.3819,25.4268,25.3819,25.4139,126900.0
2012-02-14 15:30:00,39.69,39.7,39.66,39.7,64300.0,25.4204,25.4268,25.4011,25.4268,64300.0
2012-02-14 15:35:00,39.7,39.71,39.69,39.71,61800.0,25.4268,25.4332,25.4204,25.4332,61800.0
2012-02-14 15:40:00,39.71,39.77,39.71,39.77,92700.0,25.4332,25.4716,25.4332,25.4716,92700.0
2012-02-14 15:45:00,39.77,39.82,39.77,39.82,153500.0,25.4716,25.5036,25.4716,25.5036,153500.0
2012-02-14 15:50:00,39.82,39.84,39.77,39.8,237800.0,25.5036,25.5164,25.4716,25.4908,237800.0
2012-02-14 15:55:00,39.81,39.81,39.76,39.78,332700.0,25.4972,25.4972,25.4652,25.478,332700.0
2012-02-15 09:30:00,39.87,40.0,39.81,39.92,148000.0,25.5356,25.6189,25.4972,25.5677,148000.0
2012-02-15 09:35:00,39.92,39.92,39.86,39.91,52200.0,25.5677,25.5677,25.5292,25.5613,52200.0
2012-02-15 09:40:00,39.91,39.94,39.86,39.86,54000.0,25.5613,25.5805,25.5292,25.5292,54000.0
2012-02-15 09:45:00,39.86,39.87,39.81,39.81,38500.0,25.5292,25.5356,25.4972,25.4972,38500.0
2012-02-15 09:50:00,39.81,39.84,39.78,39.84,44800.0,25.4972,25.5164,25.478,25.5164,44800.0
2012-02-15 09:55:00,39.84,39.84,39.8,39.84,55500.0,25.5164,25.5164,25.4908,25.5164,55500.0
2012-02-15 10:00:00,39.84,39.88,39.81,39.88,48800.0,25.5164,25.542,25.4972,25.542,48800.0
2012-02-15 10:05:00,39.88,39.96,39.88,39.94,86200.0,25.542,25.5933,25.542,25.5805,86200.0
2012-02-15 10:10:00,39.94,39.95,39.9,39.9,46000.0,25.5805,25.5869,25.5549,25.5549,46000.0
2012-02-15 10:15:00,39.9,39.91,39.84,39.85,29400.0,25.5549,25.5613,25.5164,25.5228,29400.0
2012-02-15 10:20:00,39.85,39.87,39.83,39.83,35700.0,25.5228,25.5356,25.51,25.51,35700.0
2012-02-15 10:25:00,39.83,39.83,39.8,39.83,30200.0,25.51,25.51,25.4908,25.51,30200.0
2012-02-15 10:30:00,39.84,39.85,39.78,39.78,25700.0,25.5164,25.5228,25.478,25.478,25700.0
2012-02-15 10:35:00,39.79,39.8,39.77,39.8,25000.0,25.4844,25.4908,25.4716,25.4908,25000.0
2012-02-15 10:40:00,39.8,39.8,39.73,39.74,81200.0,25.4908,25.4908,25.446,25.4524,81200.0
2012-02-15 10:45:00,39.74,39.74,39.64,39.65,69900.0,25.4524,25.4524,25.3883,25.3947,69900.0
2012-02-15 10:50:00,39.64,39.66,39.59,39.59,77700.0,25.3883,25.4011,25.3563,25.3563,77700.0
2012-02-15 10:55:00,39.59,39.66,39.59,39.65,50400.0,25.3563,25.4011,25.3563,25.3947,50400.0
2012-02-15 11:00:00,39.65,39.66,39.61,39.62,42300.0,25.3947,25.4011,25.3691,25.3755,42300.0
2012-02-15 11:05:00,39.61,39.63,39.6,39.61,33300.0,25.3691,25.3819,25.3627,25.3691,33300.0
2012-02-15 11:10:00,39.61,39.62,39.57,39.58,44500.0,25.3691,25.3755,25.3435,25.3499,44500.0
2012-02-15 11:15:00,39.57,39.59,39.55,39.58,61600.0,25.3435,25.3563,25.3307,25.3499,61600.0
2012-02-15 11:20:00,39.58,39.6,39.57,39.59,31500.0,25.3499,25.3627,25.3435,25.3563,31500.0
2012-02-15 11:25:00,39.59,39.6,39.58,39.58,26200.0,25.3563,25.3627,25.3499,25.3499,26200.0
2012-02-15 11:30:00,39.59,39.59,39.53,39.54,36700.0,25.3563,25.3563,25.3179,25.3243,36700.0
2012-02-15 11:35:00,39.53,39.54,39.52,39.53,28300.0,25.3179,25.3243,25.3115,25.3179,28300.0
2012-02-15 11:40:00,39.54,39.57,39.53,39.57,41100.0,25.3243,25.3435,25.3179,25.3435,41100.0
2012-02-15 11:45:00,39.57,39.64,39.56,39.61,64900.0,25.3435,25.3883,25.3371,25.3691,64900.0
2012-02-15 11:50:00,39.61,39.62,39.6,39.6,16500.0,25.3691,25.3755,25.3627,25.3627,16500.0
2012-02-15 11:55:00,39.6,39.61,39.6,39.6,21300.0,25.3627,25.3691,25.3627,25.3627,21300.0
2012-02-15 12:00:00,39.61,39.61,39.6,39.6,24700.0,25.3691,25.3691,25.3627,25.3627,24700.0
2012-02-15 12:05:00,39.61,39.66,39.6,39.66,74600.0,25.3691,25.4011,25.3627,25.4011,74600.0
2012-02-15 12:10:00,39.66,39.7,39.65,39.68,52100.0,25.4011,25.4268,25.3947,25.4139,52100.0
2012-02-15 12:15:00,39.68,39.69,39.63,39.64,44000.0,25.4139,25.4204,25.3819,25.3883,44000.0
2012-02-15 12:20:00,39.64,39.64,39.58,39.59,53600.0,25.3883,25.3883,25.3499,25.3563,53600.0
2012-02-15 12:25:00,39.6,39.63,39.59,39.59,38600.0,25.3627,25.3819,25.3563,25.3563,38600.0
2012-02-15 12:30:00,39.59,39.61,39.56,39.56,67100.0,25.3563,25.3691,25.3371,25.3371,67100.0
2012-02-15 12:35:00,39.56,39.59,39.55,39.58,42900.0,25.3371,25.3563,25.3307,25.3499,42900.0
2012-02-15 12:40:00,39.58,39.59,39.57,39.57,22200.0,25.3499,25.3563,25.3435,25.3435,22200.0
2012-02-15 12:45:00,39.57,39.58,39.53,39.56,47600.0,25.3435,25.3499,25.3179,25.3371,47600.0
2012-02-15 12:50:00,39.56,39.58,39.55,39.56,45500.0,25.3371,25.3499,25.3307,25.3371,45500.0
2012-02-15 12:55:00,39.56,39.56,39.52,39.52,42500.0,25.3371,25.3371,25.3115,25.3115,42500.0
2012-02-15 13:00:00,39.53,39.55,39.5,39.51,71300.0,25.3179,25.3307,25.2987,25.3051,71300.0
2012-02-15 13:05:00,39.52,39.54,39.51,39.52,39600.0,25.3115,25.3243,25.3051,25.3115,39600.0
2012-02-15 13:10:00,39.52,39.52,39.5,39.5,23900.0,25.3115,25.3115,25.2987,25.2987,23900.0
2012-02-15 13:15:00,39.5,39.5,39.47,39.47,21600.0,25.2987,25.2987,25.2794,25.2794,21600.0
2012-02-15 13:20:00,39.47,39.48,39.45,39.45,6100.0,25.2794,25.2859,25.2666,25.2666,6100.0
2012-02-15 13:25:00,39.45,39.46,39.41,39.43,38300.0,25.2666,25.273,25.241,25.2538,38300.0
2012-02-15 13:30:00,39.43,39.47,39.42,39.44,51400.0,25.2538,25.2794,25.2474,25.2602,51400.0
2012-02-15 13:35:00,39.45,39.45,39.41,39.44,55300.0,25.2666,25.2666,25.241,25.2602,55300.0
2012-02-15 13:40:00,39.45,39.46,39.44,39.46,12800.0,25.2666,25.273,25.2602,25.273,12800.0
2012-02-15 13:45:00,39.45,39.49,39.44,39.46,39600.0,25.2666,25.2923,25.2602,25.273,39600.0
2012-02-15 13:50:00,39.46,39.51,39.45,39.5,71500.0,25.273,25.3051,25.2666,25.2987,71500.0
2012-02-15 13:55:00,39.5,39.61,39.5,39.6,169900.0,25.2987,25.3691,25.2987,25.3627,169900.0
2012-02-15 14:00:00,39.6,39.63,39.57,39.6,89100.0,25.3627,25.3819,25.3435,25.3627,89100.0
2012-02-15 14:05:00,39.6,39.6,39.57,39.58,20800.0,25.3627,25.3627,25.3435,25.3499,20800.0
2012-02-15 14:10:00,39.58,39.58,39.52,39.54,36600.0,25.3499,25.3499,25.3115,25.3243,36600.0
2012-02-15 14:15:00,39.52,39.55,39.52,39.52,19100.0,25.3115,25.3307,25.3115,25.3115,19100.0
2012-02-15 14:20:00,39.51,39.53,39.5,39.53,29700.0,25.3051,25.3179,25.2987,25.3179,29700.0
2012-02-15 14:25:00,39.53,39.57,39.52,39.55,41600.0,25.3179,25.3435,25.3115,25.3307,41600.0
2012-02-15 14:30:00,39.55,39.55,39.52,39.53,28600.0,25.3307,25.3307,25.3115,25.3179,28600.0
2012-02-15 14:35:00,39.53,39.55,39.52,39.52,37400.0,25.3179,25.3307,25.3115,25.3115,37400.0
2012-02-15 14:40:00,39.53,39.6,39.53,39.6,39000.0,25.3179,25.3627,25.3179,25.3627,39000.0
2012-02-15 14:45:00,39.59,39.62,39.58,39.62,33000.0,25.3563,25.3755,25.3499,25.3755,33000.0
2012-02-15 14:50:00,39.62,39.65,39.61,39.63,22200.0,25.3755,25.3947,25.3691,25.3819,22200.0
2012-02-15 14:55:00,39.62,39.63,39.56,39.56,31400.0,25.3755,25.3819,25.3371,25.3371,31400.0
2012-02-15 15:00:00,39.56,39.59,39.55,39.55,52300.0,25.3371,25.3563,25.3307,25.3307,52300.0
2012-02-15 15:05:00,39.55,39.58,39.55,39.57,33900.0,25.3307,25.3499,25.3307,25.3435,33900.0
2012-02-15 15:10:00,39.56,39.59,39.54,39.56,52500.0,25.3371,25.3563,25.3243,25.3371,52500.0
2012-02-15 15:15:00,39.55,39.57,39.54,39.54,46400.0,25.3307,25.3435,25.3243,25.3243,46400.0
2012-02-15 15:20:00,39.54,39.56,39.54,39.55,54900.0,25.3243,25.3371,25.3243,25.3307,54900.0
2012-02-15 15:25:00,39.55,39.58,39.54,39.58,33400.0,25.3307,25.3499,25.3243,25.3499,33400.0
2012-02-15 15:30:00,39.58,39.59,39.55,39.57,119000.0,25.3499,25.3563,25.3307,25.3435,119000.0
2012-02-15 15:35:00,39.57,39.59,39.57,39.58,32600.0,25.3435,25.3563,25.3435,25.3499,32600.0
2012-02-15 15:40:00,39.59,39.62,39.58,39.62,53600.0,25.3563,25.3755,25.3499,25.3755,53600.0
2012-02-15 15:45:00,39.62,39.66,39.61,39.63,93400.0,25.3755,25.4011,25.3691,25.3819,93400.0
2012-02-15 15:50:00,39.63,39.65,39.62,39.64,73800.0,25.3819,25.3947,25.3755,25.3883,73800.0
2012-02-15 15:55:00,39.65,39.65,39.6,39.63,151100.0,25.3947,25.3947,25.3627,25.3819,151100.0
2012-02-16 09:30:00,39.76,39.91,39.61,39.63,152500.0,25.4652,25.5613,25.3691,25.3819,152500.0
2012-02-16 09:35:00,39.61,39.69,39.6,39.64,83500.0,25.3691,25.4204,25.3627,25.3883,83500.0
2012-02-16 09:40:00,39.64,39.64,39.53,39.58,113600.0,25.3883,25.3883,25.3179,25.3499,113600.0
2012-02-16 09:45:00,39.58,39.58,39.51,39.57,51900.0,25.3499,25.3499,25.3051,25.3435,51900.0
2012-02-16 09:50:00,39.57,39.57,39.52,39.52,42500.0,25.3435,25.3435,25.3115,25.3115,42500.0
2012-02-16 09:55:00,39.53,39.63,39.52,39.62,59100.0,25.3179,25.3819,25.3115,25.3755,59100.0
2012-02-16 10:00:00,39.62,39.69,39.62,39.69,61900.0,25.3755,25.4204,25.3755,25.4204,61900.0
2012-02-16 10:05:00,39.68,39.69,39.64,39.66,41700.0,25.4139,25.4204,25.3883,25.4011,41700.0
2012-02-16 10:10:00,39.66,39.71,39.64,39.7,47600.0,25.4011,25.4332,25.3883,25.4268,47600.0
2012-02-16 10:15:00,39.7,39.71,39.68,39.7,31500.0,25.4268,25.4332,25.4139,25.4268,31500.0
2012-02-16 10:20:00,39.7,39.71,39.66,39.68,36400.0,25.4268,25.4332,25.4011,25.4139,36400.0
2012-02-16 10:25:00,39.69,39.71,39.69,39.7,25600.0,25.4204,25.4332,25.4204,25.4268,25600.0
2012-02-16 10:30:00,39.7,39.74,39.7,39.74,10900.0,25.4268,25.4524,25.4268,25.4524,10900.0
2012-02-16 10:35:00,39.73,39.76,39.73,39.73,19300.0,25.446,25.4652,25.446,25.446,19300.0
2012-02-16 10:40:00,39.73,39.74,39.69,39.72,32400.0,25.446,25.4524,25.4204,25.4396,32400.0
2012-02-16 10:45:00,39.72,39.72,39.68,39.69,24000.0,25.4396,25.4396,25.4139,25.4204,24000.0
2012-02-16 10:50:00,39.68,39.71,39.68,39.7,39800.0,25.4139,25.4332,25.4139,25.4268,39800.0
2012-02-16 10:55:00,39.7,39.74,39.7,39.74,13800.0,25.4268,25.4524,25.4268,25.4524,13800.0
2012-02-16 11:00:00,39.73,39.77,39.73,39.77,60900.0,25.446,25.4716,25.446,25.4716,60900.0
2012-02-16 11:05:00,39.77,39.81,39.74,39.81,112000.0,25.4716,25.4972,25.4524,25.4972,112000.0
2012-02-16 11:10:00,39.81,39.84,39.8,39.84,32000.0,25.4972,25.5164,25.4908,25.5164,32000.0
2012-02-16 11:15:00,39.84,39.84,39.8,39.8,25700.0,25.5164,25.5164,25.4908,25.4908,25700.0
2012-02-16 11:20:00,39.8,39.81,39.79,39.8,20200.0,25.4908,25.4972,25.4844,25.4908,20200.0
2012-02-16 11:25:00,39.8,39.82,39.79,39.82,29900.0,25.4908,25.5036,25.4844,25.5036,29900.0
2012-02-16 11:30:00,39.82,39.83,39.8,39.82,28100.0,25.5036,25.51,25.4908,25.5036,28100.0
2012-02-16 11:35:00,39.82,39.87,39.81,39.83,35400.0,25.5036,25.5356,25.4972,25.51,35400.0
2012-02-16 11:40:00,39.83,39.86,39.82,39.86,21200.0,25.51,25.5292,25.5036,25.5292,21200.0
2012-02-16 11:45:00,39.86,39.87,39.82,39.82,19500.0,25.5292,25.5356,25.5036,25.5036,19500.0
2012-02-16 11:50:00,39.83,39.84,39.8,39.84,108400.0,25.51,25.5164,25.4908,25.5164,108400.0
2012-02-16 11:55:00,39.84,39.9,39.83,39.88,90800.0,25.5164,25.5549,25.51,25.542,90800.0
2012-02-16 12:00:00,39.88,39.9,39.81,39.82,78700.0,25.542,25.5549,25.4972,25.5036,78700.0
2012-02-16 12:05:00,39.83,39.83,39.82,39.82,8500.0,25.51,25.51,25.5036,25.5036,8500.0
2012-02-16 12:10:00,39.83,39.83,39.78,39.81,82200.0,25.51,25.51,25.478,25.4972,82200.0
2012-02-16 12:15:00,39.82,39.83,39.81,39.83,30100.0,25.5036,25.51,25.4972,25.51,30100.0
2012-02-16 12:20:00,39.83,39.9,39.82,39.89,48000.0,25.51,25.5549,25.5036,25.5484,48000.0
2012-02-16 12:25:00,39.89,39.92,39.89,39.91,51500.0,25.5484,25.5677,25.5484,25.5613,51500.0
2012-02-16 12:30:00,39.91,39.91,39.87,39.88,26100.0,25.5613,25.5613,25.5356,25.542,26100.0
2012-02-16 12:35:00,39.87,39.9,39.87,39.89,37200.0,25.5356,25.5549,25.5356,25.5484,37200.0
2012-02-16 12:40:00,39.89,39.89,39.85,39.86,24100.0,25.5484,25.5484,25.5228,25.5292,24100.0
2012-02-16 12:45:00,39.85,39.86,39.84,39.85,24700.0,25.5228,25.5292,25.5164,25.5228,24700.0
2012-02-16 12:50:00,39.85,39.86,39.84,39.84,15000.0,25.5228,25.5292,25.5164,25.5164,15000.0
2012-02-16 12:55:00,39.85,39.85,39.84,39.85,18200.0,25.5228,25.5228,25.5164,25.5228,18200.0
2012-02-16 13:00:00,39.84,39.87,39.84,39.87,24700.0,25.5164,25.5356,25.5164,25.5356,24700.0
2012-02-16 13:05:00,39.87,39.87,39.84,39.85,21800.0,25.5356,25.5356,25.5164,25.5228,21800.0
2012-02-16 13:10:00,39.84,39.86,39.84,39.86,17200.0,25.5164,25.5292,25.5164,25.5292,17200.0
2012-02-16 13:15:00,39.86,39.88,39.86,39.87,32300.0,25.5292,25.542,25.5292,25.5356,32300.0
2012-02-16 13:20:00,39.87,39.87,39.85,39.85,7100.0,25.5356,25.5356,25.5228,25.5228,7100.0
2012-02-16 13:25:00,39.86,39.87,39.83,39.84,32700.0,25.5292,25.5356,25.51,25.5164,32700.0
2012-02-16 13:30:00,39.84,39.85,39.82,39.83,25900.0,25.5164,25.5228,25.5036,25.51,25900.0
2012-02-16 13:35:00,39.84,39.87,39.83,39.83,37300.0,25.5164,25.5356,25.51,25.51,37300.0
2012-02-16 13:40:00,39.83,39.84,39.82,39.83,15800.0,25.51,25.5164,25.5036,25.51,15800.0
2012-02-16 13:45:00,39.83,39.83,39.81,39.82,20100.0,25.51,25.51,25.4972,25.5036,20100.0
2012-02-16 13:50:00,39.82,39.85,39.81,39.84,94700.0,25.5036,25.5228,25.4972,25.5164,94700.0
2012-02-16 13:55:00,39.84,39.85,39.82,39.82,36300.0,25.5164,25.5228,25.5036,25.5036,36300.0
2012-02-16 14:00:00,39.82,39.83,39.82,39.82,28600.0,25.5036,25.51,25.5036,25.5036,28600.0
2012-02-16 14:05:00,39.82,39.83,39.8,39.81,43400.0,25.5036,25.51,25.4908,25.4972,43400.0
2012-02-16 14:10:00,39.8,39.83,39.8,39.83,24600.0,25.4908,25.51,25.4908,25.51,24600.0
2012-02-16 14:15:00,39.83,39.85,39.82,39.84,22600.0,25.51,25.5228,25.5036,25.5164,22600.0
2012-02-16 14:20:00,39.84,39.86,39.84,39.86,13500.0,25.5164,25.5292,25.5164,25.5292,13500.0
2012-02-16 14:25:00,39.86,39.86,39.85,39.86,10800.0,25.5292,25.5292,25.5228,25.5292,10800.0
2012-02-16 14:30:00,39.85,39.88,39.84,39.87,49600.0,25.5228,25.542,25.5164,25.5356,49600.0
2012-02-16 14:35:00,39.87,39.88,39.85,39.86,24700.0,25.5356,25.542,25.5228,25.5292,24700.0
2012-02-16 14:40:00,39.86,39.87,39.86,39.87,12400.0,25.5292,25.5356,25.5292,25.5356,12400.0
2012-02-16 14:45:00,39.86,39.88,39.84,39.88,46300.0,25.5292,25.542,25.5164,25.542,46300.0
2012-02-16 14:50:00,39.88,39.88,39.87,39.88,12700.0,25.542,25.542,25.5356,25.542,12700.0
2012-02-16 14:55:00,39.88,39.88,39.87,39.88,24500.0,25.542,25.542,25.5356,25.542,24500.0
2012-02-16 15:00:00,39.88,39.89,39.87,39.89,29200.0,25.542,25.5484,25.5356,25.5484,29200.0
2012-02-16 15:05:00,39.89,39.89,39.88,39.88,30000.0,25.5484,25.5484,25.542,25.542,30000.0
2012-02-16 15:10:00,39.88,39.9,39.86,39.87,94100.0,25.542,25.5549,25.5292,25.5356,94100.0
2012-02-16 15:15:00,39.87,39.88,39.86,39.86,30900.0,25.5356,25.542,25.5292,25.5292,30900.0
2012-02-16 15:20:00,39.87,39.87,39.79,39.79,92200.0,25.5356,25.5356,25.4844,25.4844,92200.0
2012-02-16 15:25:00,39.79,39.8,39.75,39.75,54400.0,25.4844,25.4908,25.4588,25.4588,54400.0
2012-02-16 15:30:00,39.75,39.76,39.74,39.74,37200.0,25.4588,25.4652,25.4524,25.4524,37200.0
2012-02-16 15:35:00,39.74,39.75,39.72,39.73,47000.0,25.4524,25.4588,25.4396,25.446,47000.0
2012-02-16 15:40:00,39.73,39.73,39.67,39.7,138900.0,25.446,25.446,25.4075,25.4268,138900.0
2012-02-16 15:45:00,39.7,39.74,39.7,39.74,71300.0,25.4268,25.4524,25.4268,25.4524,71300.0
2012-02-16 15:50:00,39.73,39.77,39.73,39.76,117900.0,25.446,25.4716,25.446,25.4652,117900.0
2012-02-16 15:55:00,39.76,39.78,39.75,39.77,171200.0,25.4652,25.478,25.4588,25.4716,171200.0
2012-02-17 09:30:00,38.98,39.26,38.86,38.92,1110500.0,24.9656,25.1449,24.8888,24.9272,1110500.0
2012-02-17 09:35:00,38.93,38.93,38.5,38.59,563100.0,24.9336,24.9336,24.6582,24.7158,563100.0
2012-02-17 09:40:00,38.59,38.6,38.46,38.52,635400.0,24.7158,24.7222,24.6326,24.671,635400.0
2012-02-17 09:45:00,38.52,38.56,38.47,38.48,352100.0,24.671,24.6966,24.639,24.6454,352100.0
2012-02-17 09:50:00,38.48,38.55,38.42,38.53,349700.0,24.6454,24.6902,24.607,24.6774,349700.0
2012-02-17 09:55:00,38.53,38.62,38.5,38.51,392300.0,24.6774,24.735,24.6582,24.6646,392300.0
2012-02-17 10:00:00,38.5,38.58,38.44,38.44,587800.0,24.6582,24.7094,24.6198,24.6198,587800.0
2012-02-17 10:05:00,38.44,38.47,38.4,38.43,230000.0,24.6198,24.639,24.5941,24.6134,230000.0
2012-02-17 10:10:00,38.42,38.43,38.29,38.31,298300.0,24.607,24.6134,24.5237,24.5365,298300.0
2012-02-17 10:15:00,38.31,38.45,38.27,38.4,360100.0,24.5365,24.6262,24.5109,24.5941,360100.0
2012-02-17 10:20:00,38.4,38.48,38.4,38.47,191000.0,24.5941,24.6454,24.5941,24.639,191000.0
2012-02-17 10:25:00,38.47,38.48,38.3,38.3,225400.0,24.639,24.6454,24.5301,24.5301,225400.0
2012-02-17 10:30:00,38.3,38.41,38.3,38.4,216000.0,24.5301,24.6005,24.5301,24.5941,216000.0
2012-02-17 10:35:00,38.4,38.41,38.36,38.37,99100.0,24.5941,24.6005,24.5685,24.5749,99100.0
2012-02-17 10:40:00,38.37,38.44,38.36,38.41,204400.0,24.5749,24.6198,24.5685,24.6005,204400.0
2012-02-17 10:45:00,38.4,38.41,38.33,38.33,104300.0,24.5941,24.6005,24.5493,24.5493,104300.0
2012-02-17 10:50:00,38.34,38.36,38.32,38.35,102100.0,24.5557,24.5685,24.5429,24.5621,102100.0
2012-02-17 10:55:00,38.36,38.38,38.27,38.27,150900.0,24.5685,24.5813,24.5109,24.5109,150900.0
2012-02-17 11:00:00,38.27,38.31,38.25,38.25,168800.0,24.5109,24.5365,24.4981,24.4981,168800.0
2012-02-17 11:05:00,38.25,38.28,38.25,38.25,140100.0,24.4981,24.5173,24.4981,24.4981,140100.0
2012-02-17 11:10:00,38.26,38.28,38.17,38.18,198800.0,24.5045,24.5173,24.4468,24.4532,198800.0
2012-02-17 11:15:00,38.18,38.22,38.14,38.21,212200.0,24.4532,24.4789,24.4276,24.4725,212200.0
2012-02-17 11:20:00,38.21,38.28,38.21,38.28,122600.0,24.4725,24.5173,24.4725,24.5173,122600.0
2012-02-17 11:25:00,38.28,38.37,38.28,38.35,216200.0,24.5173,24.5749,24.5173,24.5621,216200.0
2012-02-17 11:30:00,38.35,38.38,38.35,38.36,109000.0,24.5621,24.5813,24.5621,24.5685,109000.0
2012-02-17 11:35:00,38.35,38.36,38.29,38.31,187200.0,24.5621,24.5685,24.5237,24.5365,187200.0
2012-02-17 11:40:00,38.31,38.32,38.21,38.22,139200.0,24.5365,24.5429,24.4725,24.4789,139200.0
2012-02-17 11:45:00,38.23,38.31,38.22,38.24,120500.0,24.4853,24.5365,24.4789,24.4917,120500.0
2012-02-17 11:50:00,38.24,38.27,38.21,38.24,99100.0,24.4917,24.5109,24.4725,24.4917,99100.0
2012-02-17 11:55:00,38.24,38.26,38.2,38.2,134400.0,24.4917,24.5045,24.466,24.466,134400.0
2012-02-17 12:00:00,38.2,38.2,38.15,38.17,112100.0,24.466,24.466,24.434,24.4468,112100.0
2012-02-17 12:05:00,38.17,38.2,38.15,38.19,70600.0,24.4468,24.466,24.434,24.4596,70600.0
2012-02-17 12:10:00,38.19,38.2,38.16,38.16,41400.0,24.4596,24.466,24.4404,24.4404,41400.0
2012-02-17 12:15:00,38.16,38.2,38.11,38.19,168900.0,24.4404,24.466,24.4084,24.4596,168900.0
2012-02-17 12:20:00,38.19,38.2,38.19,38.2,44500.0,24.4596,24.466,24.4596,24.466,44500.0
2012-02-17 12:25:00,38.19,38.22,38.16,38.17,184600.0,24.4596,24.4789,24.4404,24.4468,184600.0
2012-02-17 12:30:00,38.16,38.2,38.16,38.2,64500.0,24.4404,24.466,24.4404,24.466,64500.0
2012-02-17 12:35:00,38.19,38.25,38.16,38.24,83500.0,24.4596,24.4981,24.4404,24.4917,83500.0
2012-02-17 12:40:00,38.25,38.25,38.21,38.24,74700.0,24.4981,24.4981,24.4725,24.4917,74700.0
2012-02-17 12:45:00,38.25,38.25,38.18,38.18,60800.0,24.4981,24.4981,24.4532,24.4532,60800.0
2012-02-17 12:50:00,38.19,38.26,38.18,38.24,59700.0,24.4596,24.5045,24.4532,24.4917,59700.0
2012-02-17 12:55:00,38.25,38.25,38.22,38.22,79800.0,24.4981,24.4981,24.4789,24.4789,79800.0
2012-02-17 13:00:00,38.22,38.26,38.22,38.25,67800.0,24.4789,24.5045,24.4789,24.4981,67800.0
2012-02-17 13:05:00,38.25,38.25,38.24,38.24,33900.0,24.4981,24.4981,24.4917,24.4917,33900.0
2012-02-17 13:10:00,38.24,38.25,38.18,38.22,101000.0,24.4917,24.4981,24.4532,24.4789,101000.0
2012-02-17 13:15:00,38.22,38.23,38.22,38.22,38600.0,24.4789,24.4853,24.4789,24.4789,38600.0
2012-02-17 13:20:00,38.23,38.24,38.21,38.22,52300.0,24.4853,24.4917,24.4725,24.4789,52300.0
2012-02-17 13:25:00,38.23,38.23,38.22,38.23,27600.0,24.4853,24.4853,24.4789,24.4853,27600.0
2012-02-17 13:30:00,38.23,38.23,38.17,38.18,123500.0,24.4853,24.4853,24.4468,24.4532,123500.0
2012-02-17 13:35:00,38.17,38.2,38.16,38.19,73500.0,24.4468,24.466,24.4404,24.4596,73500.0
2012-02-17 13:40:00,38.19,38.2,38.17,38.2,102200.0,24.4596,24.466,24.4468,24.466,102200.0
2012-02-17 13:45:00,38.2,38.22,38.19,38.21,90800.0,24.466,24.4789,24.4596,24.4725,90800.0
2012-02-17 13:50:00,38.22,38.22,38.19,38.21,59200.0,24.4789,24.4789,24.4596,24.4725,59200.0
2012-02-17 13:55:00,38.21,38.21,38.2,38.2,39400.0,24.4725,24.4725,24.466,24.466,39400.0
2012-02-17 14:00:00,38.2,38.21,38.2,38.21,35900.0,24.466,24.4725,24.466,24.4725,35900.0
2012-02-17 14:05:00,38.2,38.22,38.2,38.21,80100.0,24.466,24.4789,24.466,24.4725,80100.0
2012-02-17 14:10:00,38.21,38.21,38.2,38.2,56200.0,24.4725,24.4725,24.466,24.466,56200.0
2012-02-17 14:15:00,38.2,38.27,38.2,38.27,151900.0,24.466,24.5109,24.466,24.5109,151900.0
2012-02-17 14:20:00,38.27,38.29,38.25,38.26,53600.0,24.5109,24.5237,24.4981,24.5045,53600.0
2012-02-17 14:25:00,38.25,38.26,38.23,38.23,52300.0,24.4981,24.5045,24.4853,24.4853,52300.0
2012-02-17 14:30:00,38.23,38.24,38.2,38.2,140900.0,24.4853,24.4917,24.466,24.466,140900.0
2012-02-17 14:35:00,38.21,38.21,38.18,38.18,117800.0,24.4725,24.4725,24.4532,24.4532,117800.0
2012-02-17 14:40:00,38.18,38.21,38.18,38.2,217800.0,24.4532,24.4725,24.4532,24.466,217800.0
2012-02-17 14:45:00,38.21,38.23,38.2,38.22,102000.0,24.4725,24.4853,24.466,24.4789,102000.0
2012-02-17 14:50:00,38.23,38.23,38.21,38.21,74600.0,24.4853,24.4853,24.4725,24.4725,74600.0
2012-02-17 14:55:00,38.21,38.26,38.21,38.25,120100.0,24.4725,24.5045,24.4725,24.4981,120100.0
2012-02-17 15:00:00,38.25,38.26,38.22,38.22,66900.0,24.4981,24.5045,24.4789,24.4789,66900.0
2012-02-17 15:05:00,38.22,38.23,38.22,38.22,22400.0,24.4789,24.4853,24.4789,24.4789,22400.0
2012-02-17 15:10:00,38.23,38.24,38.22,38.24,109500.0,24.4853,24.4917,24.4789,24.4917,109500.0
2012-02-17 15:15:00,38.23,38.24,38.23,38.24,58400.0,24.4853,24.4917,24.4853,24.4917,58400.0
2012-02-17 15:20:00,38.24,38.26,38.23,38.26,157900.0,24.4917,24.5045,24.4853,24.5045,157900.0
2012-02-17 15:25:00,38.26,38.28,38.26,38.27,179500.0,24.5045,24.5173,24.5045,24.5109,179500.0
2012-02-17 15:30:00,38.27,38.27,38.26,38.26,144100.0,24.5109,24.5109,24.5045,24.5045,144100.0
2012-02-17 15:35:00,38.27,38.27,38.25,38.26,129800.0,24.5109,24.5109,24.4981,24.5045,129800.0
2012-02-17 15:40:00,38.25,38.26,38.24,38.24,248200.0,24.4981,24.5045,24.4917,24.4917,248200.0
2012-02-17 15:45:00,38.25,38.31,38.24,38.31,225500.0,24.4981,24.5365,24.4917,24.5365,225500.0
2012-02-17 15:50:00,38.3,38.3,38.26,38.26,136200.0,24.5301,24.5301,24.5045,24.5045,136200.0
2012-02-17 15:55:00,38.27,38.33,38.26,38.32,618900.0,24.5109,24.5493,24.5045,24.5429,618900.0
2012-02-21 09:30:00,38.37,38.49,38.21,38.25,181900.0,24.5749,24.6518,24.4725,24.4981,181900.0
2012-02-21 09:35:00,38.3,38.34,38.25,38.27,85900.0,24.5301,24.5557,24.4981,24.5109,85900.0
2012-02-21 09:40:00,38.26,38.26,38.19,38.19,120300.0,24.5045,24.5045,24.4596,24.4596,120300.0
2012-02-21 09:45:00,38.19,38.25,38.19,38.22,94900.0,24.4596,24.4981,24.4596,24.4789,94900.0
2012-02-21 09:50:00,38.22,38.23,38.17,38.2,77000.0,24.4789,24.4853,24.4468,24.466,77000.0
2012-02-21 09:55:00,38.2,38.2,38.11,38.11,119600.0,24.466,24.466,24.4084,24.4084,119600.0
2012-02-21 10:00:00,38.1,38.12,38.02,38.05,127000.0,24.402,24.4148,24.3508,24.37,127000.0
2012-02-21 10:05:00,38.04,38.14,38.04,38.14,70800.0,24.3636,24.4276,24.3636,24.4276,70800.0
2012-02-21 10:10:00,38.14,38.15,38.11,38.15,110600.0,24.4276,24.434,24.4084,24.434,110600.0
2012-02-21 10:15:00,38.14,38.16,38.09,38.12,86600.0,24.4276,24.4404,24.3956,24.4148,86600.0
2012-02-21 10:20:00,38.11,38.16,38.11,38.16,51700.0,24.4084,24.4404,24.4084,24.4404,51700.0
2012-02-21 10:25:00,38.16,38.18,38.15,38.16,35500.0,24.4404,24.4532,24.434,24.4404,35500.0
2012-02-21 10:30:00,38.17,38.18,38.16,38.18,40400.0,24.4468,24.4532,24.4404,24.4532,40400.0
2012-02-21 10:35:00,38.18,38.21,38.17,38.21,48300.0,24.4532,24.4725,24.4468,24.4725,48300.0
2012-02-21 10:40:00,38.21,38.25,38.2,38.25,77100.0,24.4725,24.4981,24.466,24.4981,77100.0
2012-02-21 10:45:00,38.25,38.25,38.21,38.23,111000.0,24.4981,24.4981,24.4725,24.4853,111000.0
2012-02-21 10:50:00,38.23,38.28,38.23,38.28,31200.0,24.4853,24.5173,24.4853,24.5173,31200.0
2012-02-21 10:55:00,38.27,38.3,38.25,38.26,52900.0,24.5109,24.5301,24.4981,24.5045,52900.0
2012-02-21 11:00:00,38.26,38.27,38.24,38.26,34100.0,24.5045,24.5109,24.4917,24.5045,34100.0
2012-02-21 11:05:00,38.26,38.3,38.25,38.3,27300.0,24.5045,24.5301,24.4981,24.5301,27300.0
2012-02-21 11:10:00,38.29,38.34,38.29,38.34,40300.0,24.5237,24.5557,24.5237,24.5557,40300.0
2012-02-21 11:15:00,38.34,38.37,38.33,38.37,61800.0,24.5557,24.5749,24.5493,24.5749,61800.0
2012-02-21 11:20:00,38.37,38.38,38.34,38.34,52700.0,24.5749,24.5813,24.5557,24.5557,52700.0
2012-02-21 11:25:00,38.34,38.35,38.33,38.35,70100.0,24.5557,24.5621,24.5493,24.5621,70100.0
2012-02-21 11:30:00,38.34,38.35,38.32,38.33,75200.0,24.5557,24.5621,24.5429,24.5493,75200.0
2012-02-21 11:35:00,38.33,38.35,38.32,38.34,59300.0,24.5493,24.5621,24.5429,24.5557,59300.0
2012-02-21 11:40:00,38.34,38.35,38.34,38.34,38000.0,24.5557,24.5621,24.5557,24.5557,38000.0
2012-02-21 11:45:00,38.34,38.37,38.32,38.36,100600.0,24.5557,24.5749,24.5429,24.5685,100600.0
2012-02-21 11:50:00,38.37,38.4,38.37,38.37,49300.0,24.5749,24.5941,24.5749,24.5749,49300.0
2012-02-21 11:55:00,38.38,38.38,38.36,38.36,41500.0,24.5813,24.5813,24.5685,24.5685,41500.0
2012-02-21 12:00:00,38.37,38.37,38.32,38.34,65000.0,24.5749,24.5749,24.5429,24.5557,65000.0
2012-02-21 12:05:00,38.35,38.35,38.34,38.35,19700.0,24.5621,24.5621,24.5557,24.5621,19700.0
2012-02-21 12:10:00,38.35,38.4,38.34,38.4,36500.0,24.5621,24.5941,24.5557,24.5941,36500.0
2012-02-21 12:15:00,38.39,38.42,38.39,38.42,32700.0,24.5877,24.607,24.5877,24.607,32700.0
2012-02-21 12:20:00,38.42,38.42,38.41,38.42,19700.0,24.607,24.607,24.6005,24.607,19700.0
2012-02-21 12:25:00,38.42,38.43,38.37,38.38,50000.0,24.607,24.6134,24.5749,24.5813,50000.0
2012-02-21 12:30:00,38.37,38.38,38.36,38.36,38600.0,24.5749,24.5813,24.5685,24.5685,38600.0
2012-02-21 12:35:00,38.36,38.4,38.36,38.4,39900.0,24.5685,24.5941,24.5685,24.5941,39900.0
2012-02-21 12:40:00,38.39,38.4,38.36,38.37,59000.0,24.5877,24.5941,24.5685,24.5749,59000.0
2012-02-21 12:45:00,38.37,38.38,38.35,38.37,46000.0,24.5749,24.5813,24.5621,24.5749,46000.0
2012-02-21 12:50:00,38.37,38.39,38.37,38.39,21800.0,24.5749,24.5877,24.5749,24.5877,21800.0
2012-02-21 12:55:00,38.39,38.42,38.38,38.41,28800.0,24.5877,24.607,24.5813,24.6005,28800.0
2012-02-21 13:00:00,38.4,38.41,38.39,38.41,18200.0,24.5941,24.6005,24.5877,24.6005,18200.0
2012-02-21 13:05:00,38.4,38.41,38.36,38.38,27000.0,24.5941,24.6005,24.5685,24.5813,27000.0
2012-02-21 13:10:00,38.38,38.39,38.34,38.35,49800.0,24.5813,24.5877,24.5557,24.5621,49800.0
2012-02-21 13:15:00,38.36,38.36,38.34,38.35,44800.0,24.5685,24.5685,24.5557,24.5621,44800.0
2012-02-21 13:20:00,38.36,38.38,38.34,38.38,27900.0,24.5685,24.5813,24.5557,24.5813,27900.0
2012-02-21 13:25:00,38.38,38.39,38.37,38.38,32700.0,24.5813,24.5877,24.5749,24.5813,32700.0
2012-02-21 13:30:00,38.38,38.39,38.34,38.36,49600.0,24.5813,24.5877,24.5557,24.5685,49600.0
2012-02-21 13:35:00,38.35,38.36,38.34,38.36,25800.0,24.5621,24.5685,24.5557,24.5685,25800.0
2012-02-21 13:40:00,38.36,38.36,38.34,38.36,49300.0,24.5685,24.5685,24.5557,24.5685,49300.0
2012-02-21 13:45:00,38.35,38.36,38.34,38.35,25800.0,24.5621,24.5685,24.5557,24.5621,25800.0
2012-02-21 13:50:00,38.34,38.35,38.33,38.34,34600.0,24.5557,24.5621,24.5493,24.5557,34600.0
2012-02-21 13:55:00,38.34,38.35,38.32,38.33,36600.0,24.5557,24.5621,24.5429,24.5493,36600.0
2012-02-21 14:00:00,38.33,38.34,38.31,38.33,68000.0,24.5493,24.5557,24.5365,24.5493,68000.0
2012-02-21 14:05:00,38.33,38.34,38.33,38.33,35200.0,24.5493,24.5557,24.5493,24.5493,35200.0
2012-02-21 14:10:00,38.33,38.34,38.29,38.29,56200.0,24.5493,24.5557,24.5237,24.5237,56200.0
2012-02-21 14:15:00,38.3,38.3,38.27,38.28,31200.0,24.5301,24.5301,24.5109,24.5173,31200.0
2012-02-21 14:20:00,38.28,38.29,38.26,38.27,43100.0,24.5173,24.5237,24.5045,24.5109,43100.0
2012-02-21 14:25:00,38.28,38.28,38.24,38.25,38600.0,24.5173,24.5173,24.4917,24.4981,38600.0
2012-02-21 14:30:00,38.24,38.24,38.2,38.2,31800.0,24.4917,24.4917,24.466,24.466,31800.0
2012-02-21 14:35:00,38.21,38.21,38.2,38.2,13900.0,24.4725,24.4725,24.466,24.466,13900.0
2012-02-21 14:40:00,38.2,38.24,38.2,38.24,66900.0,24.466,24.4917,24.466,24.4917,66900.0
2012-02-21 14:45:00,38.23,38.27,38.23,38.26,37500.0,24.4853,24.5109,24.4853,24.5045,37500.0
2012-02-21 14:50:00,38.27,38.27,38.21,38.22,47200.0,24.5109,24.5109,24.4725,24.4789,47200.0
2012-02-21 14:55:00,38.22,38.23,38.21,38.21,27000.0,24.4789,24.4853,24.4725,24.4725,27000.0
2012-02-21 15:00:00,38.21,38.22,38.21,38.22,29800.0,24.4725,24.4789,24.4725,24.4789,29800.0
2012-02-21 15:05:00,38.21,38.22,38.2,38.2,34000.0,24.4725,24.4789,24.466,24.466,34000.0
2012-02-21 15:10:00,38.21,38.25,38.2,38.24,98100.0,24.4725,24.4981,24.466,24.4917,98100.0
2012-02-21 15:15:00,38.24,38.25,38.24,38.25,26700.0,24.4917,24.4981,24.4917,24.4981,26700.0
2012-02-21 15:20:00,38.25,38.28,38.24,38.27,54000.0,24.4981,24.5173,24.4917,24.5109,54000.0
2012-02-21 15:25:00,38.27,38.28,38.21,38.25,107100.0,24.5109,24.5173,24.4725,24.4981,107100.0
2012-02-21 15:30:00,38.25,38.27,38.25,38.27,37300.0,24.4981,24.5109,24.4981,24.5109,37300.0
2012-02-21 15:35:00,38.27,38.27,38.22,38.23,79500.0,24.5109,24.5109,24.4789,24.4853,79500.0
2012-02-21 15:40:00,38.22,38.23,38.17,38.17,129900.0,24.4789,24.4853,24.4468,24.4468,129900.0
2012-02-21 15:45:00,38.18,38.22,38.18,38.21,155900.0,24.4532,24.4789,24.4532,24.4725,155900.0
2012-02-21 15:50:00,38.21,38.21,38.2,38.2,96800.0,24.4725,24.4725,24.466,24.466,96800.0
2012-02-21 15:55:00,38.2,38.24,38.18,38.24,290400.0,24.466,24.4917,24.4532,24.4917,290400.0
2012-02-22 09:30:00,38.19,38.5,38.19,38.36,181900.0,24.4596,24.6582,24.4596,24.5685,181900.0
2012-02-22 09:35:00,38.36,38.37,38.25,38.27,171800.0,24.5685,24.5749,24.4981,24.5109,171800.0
2012-02-22 09:40:00,38.26,38.27,38.22,38.27,78600.0,24.5045,24.5109,24.4789,24.5109,78600.0
2012-02-22 09:45:00,38.27,38.32,38.24,38.3,86200.0,24.5109,24.5429,24.4917,24.5301,86200.0
2012-02-22 09:50:00,38.3,38.34,38.3,38.32,91000.0,24.5301,24.5557,24.5301,24.5429,91000.0
2012-02-22 09:55:00,38.33,38.38,38.32,38.38,52600.0,24.5493,24.5813,24.5429,24.5813,52600.0
2012-02-22 10:00:00,38.36,38.41,38.34,38.38,114100.0,24.5685,24.6005,24.5557,24.5813,114100.0
2012-02-22 10:05:00,38.38,38.44,38.37,38.39,103700.0,24.5813,24.6198,24.5749,24.5877,103700.0
2012-02-22 10:10:00,38.38,38.41,38.38,38.41,26900.0,24.5813,24.6005,24.5813,24.6005,26900.0
2012-02-22 10:15:00,38.4,38.44,38.37,38.37,58300.0,24.5941,24.6198,24.5749,24.5749,58300.0
2012-02-22 10:20:00,38.38,38.43,38.36,38.42,105400.0,24.5813,24.6134,24.5685,24.607,105400.0
2012-02-22 10:25:00,38.42,38.43,38.4,38.4,30500.0,24.607,24.6134,24.5941,24.5941,30500.0
2012-02-22 10:30:00,38.4,38.42,38.39,38.42,53800.0,24.5941,24.607,24.5877,24.607,53800.0
2012-02-22 10:35:00,38.41,38.42,38.35,38.38,87200.0,24.6005,24.607,24.5621,24.5813,87200.0
2012-02-22 10:40:00,38.39,38.41,38.38,38.41,18300.0,24.5877,24.6005,24.5813,24.6005,18300.0
2012-02-22 10:45:00,38.41,38.44,38.4,38.44,34300.0,24.6005,24.6198,24.5941,24.6198,34300.0
2012-02-22 10:50:00,38.44,38.45,38.42,38.43,50700.0,24.6198,24.6262,24.607,24.6134,50700.0
2012-02-22 10:55:00,38.43,38.43,38.37,38.38,37300.0,24.6134,24.6134,24.5749,24.5813,37300.0
2012-02-22 11:00:00,38.38,38.41,38.38,38.41,53300.0,24.5813,24.6005,24.5813,24.6005,53300.0
2012-02-22 11:05:00,38.41,38.45,38.38,38.39,69100.0,24.6005,24.6262,24.5813,24.5877,69100.0
2012-02-22 11:10:00,38.38,38.38,38.32,38.32,27300.0,24.5813,24.5813,24.5429,24.5429,27300.0
2012-02-22 11:15:00,38.32,38.33,38.3,38.33,46600.0,24.5429,24.5493,24.5301,24.5493,46600.0
2012-02-22 11:20:00,38.32,38.38,38.32,38.37,43700.0,24.5429,24.5813,24.5429,24.5749,43700.0
2012-02-22 11:25:00,38.37,38.37,38.34,38.35,38000.0,24.5749,24.5749,24.5557,24.5621,38000.0
2012-02-22 11:30:00,38.36,38.38,38.36,38.38,37600.0,24.5685,24.5813,24.5685,24.5813,37600.0
2012-02-22 11:35:00,38.37,38.38,38.36,38.37,45800.0,24.5749,24.5813,24.5685,24.5749,45800.0
2012-02-22 11:40:00,38.36,38.38,38.31,38.33,64400.0,24.5685,24.5813,24.5365,24.5493,64400.0
2012-02-22 11:45:00,38.32,38.36,38.32,38.34,47800.0,24.5429,24.5685,24.5429,24.5557,47800.0
2012-02-22 11:50:00,38.34,38.35,38.29,38.3,242800.0,24.5557,24.5621,24.5237,24.5301,242800.0
2012-02-22 11:55:00,38.29,38.34,38.29,38.33,89000.0,24.5237,24.5557,24.5237,24.5493,89000.0
2012-02-22 12:00:00,38.32,38.36,38.31,38.36,112100.0,24.5429,24.5685,24.5365,24.5685,112100.0
2012-02-22 12:05:00,38.36,38.36,38.32,38.34,116200.0,24.5685,24.5685,24.5429,24.5557,116200.0
2012-02-22 12:10:00,38.34,38.4,38.34,38.4,26300.0,24.5557,24.5941,24.5557,24.5941,26300.0
2012-02-22 12:15:00,38.4,38.45,38.4,38.45,61600.0,24.5941,24.6262,24.5941,24.6262,61600.0
2012-02-22 12:20:00,38.44,38.45,38.38,38.39,150100.0,24.6198,24.6262,24.5813,24.5877,150100.0
2012-02-22 12:25:00,38.4,38.42,38.39,38.4,24700.0,24.5941,24.607,24.5877,24.5941,24700.0
2012-02-22 12:30:00,38.4,38.42,38.4,38.41,13800.0,24.5941,24.607,24.5941,24.6005,13800.0
2012-02-22 12:35:00,38.41,38.46,38.41,38.41,89900.0,24.6005,24.6326,24.6005,24.6005,89900.0
2012-02-22 12:40:00,38.41,38.46,38.41,38.45,51800.0,24.6005,24.6326,24.6005,24.6262,51800.0
2012-02-22 12:45:00,38.45,38.46,38.43,38.45,48700.0,24.6262,24.6326,24.6134,24.6262,48700.0
2012-02-22 12:50:00,38.45,38.46,38.45,38.46,22300.0,24.6262,24.6326,24.6262,24.6326,22300.0
2012-02-22 12:55:00,38.46,38.5,38.45,38.5,76900.0,24.6326,24.6582,24.6262,24.6582,76900.0
2012-02-22 13:00:00,38.49,38.5,38.46,38.47,43200.0,24.6518,24.6582,24.6326,24.639,43200.0
2012-02-22 13:05:00,38.47,38.51,38.46,38.49,167500.0,24.639,24.6646,24.6326,24.6518,167500.0
2012-02-22 13:10:00,38.5,38.52,38.48,38.48,79000.0,24.6582,24.671,24.6454,24.6454,79000.0
2012-02-22 13:15:00,38.48,38.49,38.45,38.46,45100.0,24.6454,24.6518,24.6262,24.6326,45100.0
2012-02-22 13:20:00,38.47,38.52,38.46,38.5,69000.0,24.639,24.671,24.6326,24.6582,69000.0
2012-02-22 13:25:00,38.51,38.52,38.5,38.52,23300.0,24.6646,24.671,24.6582,24.671,23300.0
2012-02-22 13:30:00,38.52,38.53,38.51,38.52,18300.0,24.671,24.6774,24.6646,24.671,18300.0
2012-02-22 13:35:00,38.53,38.53,38.52,38.53,19400.0,24.6774,24.6774,24.671,24.6774,19400.0
2012-02-22 13:40:00,38.52,38.53,38.49,38.51,67000.0,24.671,24.6774,24.6518,24.6646,67000.0
2012-02-22 13:45:00,38.51,38.52,38.5,38.52,26300.0,24.6646,24.671,24.6582,24.671,26300.0
2012-02-22 13:50:00,38.52,38.56,38.51,38.56,60400.0,24.671,24.6966,24.6646,24.6966,60400.0
2012-02-22 13:55:00,38.56,38.59,38.55,38.59,34700.0,24.6966,24.7158,24.6902,24.7158,34700.0
2012-02-22 14:00:00,38.59,38.61,38.58,38.61,107600.0,24.7158,24.7286,24.7094,24.7286,107600.0
2012-02-22 14:05:00,38.6,38.61,38.56,38.57,44200.0,24.7222,24.7286,24.6966,24.703,44200.0
2012-02-22 14:10:00,38.56,38.57,38.54,38.55,65700.0,24.6966,24.703,24.6838,24.6902,65700.0
2012-02-22 14:15:00,38.55,38.55,38.53,38.54,115500.0,24.6902,24.6902,24.6774,24.6838,115500.0
2012-02-22 14:20:00,38.53,38.54,38.52,38.52,28600.0,24.6774,24.6838,24.671,24.671,28600.0
2012-02-22 14:25:00,38.52,38.52,38.49,38.51,74900.0,24.671,24.671,24.6518,24.6646,74900.0
2012-02-22 14:30:00,38.52,38.53,38.51,38.52,43600.0,24.671,24.6774,24.6646,24.671,43600.0
2012-02-22 14:35:00,38.52,38.53,38.51,38.52,22500.0,24.671,24.6774,24.6646,24.671,22500.0
2012-02-22 14:40:00,38.52,38.56,38.51,38.56,48800.0,24.671,24.6966,24.6646,24.6966,48800.0
2012-02-22 14:45:00,38.56,38.58,38.53,38.58,67700.0,24.6966,24.7094,24.6774,24.7094,67700.0
2012-02-22 14:50:00,38.58,38.6,38.57,38.6,61500.0,24.7094,24.7222,24.703,24.7222,61500.0
2012-02-22 14:55:00,38.6,38.61,38.59,38.6,46600.0,24.7222,24.7286,24.7158,24.7222,46600.0
2012-02-22 15:00:00,38.6,38.63,38.59,38.62,126900.0,24.7222,24.7415,24.7158,24.735,126900.0
2012-02-22 15:05:00,38.62,38.62,38.58,38.59,67900.0,24.735,24.735,24.7094,24.7158,67900.0
2012-02-22 15:10:00,38.58,38.59,38.58,38.59,23500.0,24.7094,24.7158,24.7094,24.7158,23500.0
2012-02-22 15:15:00,38.58,38.61,38.58,38.6,90300.0,24.7094,24.7286,24.7094,24.7222,90300.0
2012-02-22 15:20:00,38.61,38.61,38.6,38.6,28800.0,24.7286,24.7286,24.7222,24.7222,28800.0
2012-02-22 15:25:00,38.6,38.61,38.59,38.59,64300.0,24.7222,24.7286,24.7158,24.7158,64300.0
2012-02-22 15:30:00,38.6,38.62,38.6,38.62,95700.0,24.7222,24.735,24.7222,24.735,95700.0
2012-02-22 15:35:00,38.61,38.63,38.61,38.63,96400.0,24.7286,24.7415,24.7286,24.7415,96400.0
2012-02-22 15:40:00,38.63,38.66,38.6,38.66,166900.0,24.7415,24.7607,24.7222,24.7607,166900.0
2012-02-22 15:45:00,38.65,38.66,38.64,38.65,127000.0,24.7543,24.7607,24.7479,24.7543,127000.0
2012-02-22 15:50:00,38.65,38.66,38.63,38.66,273400.0,24.7543,24.7607,24.7415,24.7607,273400.0
2012-02-22 15:55:00,38.66,38.68,38.64,38.65,713000.0,24.7607,24.7735,24.7479,24.7543,713000.0
2012-02-23 09:30:00,38.64,38.82,38.53,38.8,221700.0,24.7479,24.8631,24.6774,24.8503,221700.0
2012-02-23 09:35:00,38.8,38.82,38.71,38.76,65600.0,24.8503,24.8631,24.7927,24.8247,65600.0
2012-02-23 09:40:00,38.76,38.77,38.7,38.73,47600.0,24.8247,24.8311,24.7863,24.8055,47600.0
2012-02-23 09:45:00,38.73,38.79,38.73,38.77,66800.0,24.8055,24.8439,24.8055,24.8311,66800.0
2012-02-23 09:50:00,38.77,38.81,38.75,38.78,67100.0,24.8311,24.8567,24.8183,24.8375,67100.0
2012-02-23 09:55:00,38.78,39.3,38.78,39.0,436200.0,24.8375,25.1706,24.8375,24.9784,436200.0
2012-02-23 10:00:00,38.98,39.0,38.8,38.8,60000.0,24.9656,24.9784,24.8503,24.8503,60000.0
2012-02-23 10:05:00,38.8,38.8,38.7,38.7,58800.0,24.8503,24.8503,24.7863,24.7863,58800.0
2012-02-23 10:10:00,38.7,38.72,38.66,38.67,54700.0,24.7863,24.7991,24.7607,24.7671,54700.0
2012-02-23 10:15:00,38.67,38.68,38.59,38.6,49100.0,24.7671,24.7735,24.7158,24.7222,49100.0
2012-02-23 10:20:00,38.61,38.65,38.58,38.62,60900.0,24.7286,24.7543,24.7094,24.735,60900.0
2012-02-23 10:25:00,38.63,38.65,38.61,38.61,36100.0,24.7415,24.7543,24.7286,24.7286,36100.0
2012-02-23 10:30:00,38.61,38.63,38.59,38.61,41400.0,24.7286,24.7415,24.7158,24.7286,41400.0
2012-02-23 10:35:00,38.62,38.63,38.59,38.61,23700.0,24.735,24.7415,24.7158,24.7286,23700.0
2012-02-23 10:40:00,38.61,38.63,38.6,38.61,18300.0,24.7286,24.7415,24.7222,24.7286,18300.0
2012-02-23 10:45:00,38.61,38.64,38.61,38.63,29300.0,24.7286,24.7479,24.7286,24.7415,29300.0
2012-02-23 10:50:00,38.63,38.7,38.62,38.69,34100.0,24.7415,24.7863,24.735,24.7799,34100.0
2012-02-23 10:55:00,38.69,38.71,38.68,38.69,32500.0,24.7799,24.7927,24.7735,24.7799,32500.0
2012-02-23 11:00:00,38.7,38.7,38.68,38.68,23100.0,24.7863,24.7863,24.7735,24.7735,23100.0
2012-02-23 11:05:00,38.69,38.74,38.69,38.71,34200.0,24.7799,24.8119,24.7799,24.7927,34200.0
2012-02-23 11:10:00,38.7,38.73,38.7,38.71,42800.0,24.7863,24.8055,24.7863,24.7927,42800.0
2012-02-23 11:15:00,38.71,38.72,38.7,38.7,31000.0,24.7927,24.7991,24.7863,24.7863,31000.0
2012-02-23 11:20:00,38.71,38.78,38.7,38.72,65300.0,24.7927,24.8375,24.7863,24.7991,65300.0
2012-02-23 11:25:00,38.73,38.79,38.71,38.79,44000.0,24.8055,24.8439,24.7927,24.8439,44000.0
2012-02-23 11:30:00,38.79,38.83,38.78,38.81,78400.0,24.8439,24.8695,24.8375,24.8567,78400.0
2012-02-23 11:35:00,38.81,38.86,38.8,38.82,40500.0,24.8567,24.8888,24.8503,24.8631,40500.0
2012-02-23 11:40:00,38.83,38.83,38.73,38.73,56100.0,24.8695,24.8695,24.8055,24.8055,56100.0
2012-02-23 11:45:00,38.73,38.73,38.68,38.68,45800.0,24.8055,24.8055,24.7735,24.7735,45800.0
2012-02-23 11:50:00,38.68,38.7,38.68,38.7,23800.0,24.7735,24.7863,24.7735,24.7863,23800.0
2012-02-23 11:55:00,38.7,38.7,38.69,38.7,12400.0,24.7863,24.7863,24.7799,24.7863,12400.0
2012-02-23 12:00:00,38.69,38.75,38.69,38.74,56200.0,24.7799,24.8183,24.7799,24.8119,56200.0
2012-02-23 12:05:00,38.74,38.78,38.74,38.78,15500.0,24.8119,24.8375,24.8119,24.8375,15500.0
2012-02-23 12:10:00,38.77,38.79,38.76,38.78,27700.0,24.8311,24.8439,24.8247,24.8375,27700.0
2012-02-23 12:15:00,38.78,38.78,38.74,38.75,33100.0,24.8375,24.8375,24.8119,24.8183,33100.0
2012-02-23 12:20:00,38.74,38.78,38.73,38.74,85500.0,24.8119,24.8375,24.8055,24.8119,85500.0
2012-02-23 12:25:00,38.74,38.78,38.74,38.76,49300.0,24.8119,24.8375,24.8119,24.8247,49300.0
2012-02-23 12:30:00,38.76,38.8,38.76,38.79,31300.0,24.8247,24.8503,24.8247,24.8439,31300.0
2012-02-23 12:35:00,38.8,38.81,38.79,38.8,14300.0,24.8503,24.8567,24.8439,24.8503,14300.0
2012-02-23 12:40:00,38.8,38.85,38.8,38.85,19800.0,24.8503,24.8824,24.8503,24.8824,19800.0
2012-02-23 12:45:00,38.85,38.86,38.81,38.82,49800.0,24.8824,24.8888,24.8567,24.8631,49800.0
2012-02-23 12:50:00,38.82,38.83,38.81,38.82,20900.0,24.8631,24.8695,24.8567,24.8631,20900.0
2012-02-23 12:55:00,38.82,38.85,38.82,38.83,13600.0,24.8631,24.8824,24.8631,24.8695,13600.0
2012-02-23 13:00:00,38.83,38.84,38.8,38.8,18600.0,24.8695,24.876,24.8503,24.8503,18600.0
2012-02-23 13:05:00,38.8,38.83,38.79,38.83,18500.0,24.8503,24.8695,24.8439,24.8695,18500.0
2012-02-23 13:10:00,38.83,38.85,38.82,38.85,17700.0,24.8695,24.8824,24.8631,24.8824,17700.0
2012-02-23 13:15:00,38.84,38.85,38.83,38.83,26600.0,24.876,24.8824,24.8695,24.8695,26600.0
2012-02-23 13:20:00,38.83,38.84,38.77,38.79,54600.0,24.8695,24.876,24.8311,24.8439,54600.0
2012-02-23 13:25:00,38.78,38.8,38.77,38.78,20600.0,24.8375,24.8503,24.8311,24.8375,20600.0
2012-02-23 13:30:00,38.78,38.78,38.73,38.76,73400.0,24.8375,24.8375,24.8055,24.8247,73400.0
2012-02-23 13:35:00,38.77,38.78,38.75,38.75,18700.0,24.8311,24.8375,24.8183,24.8183,18700.0
2012-02-23 13:40:00,38.76,38.76,38.73,38.75,30800.0,24.8247,24.8247,24.8055,24.8183,30800.0
2012-02-23 13:45:00,38.75,38.75,38.74,38.74,9800.0,24.8183,24.8183,24.8119,24.8119,9800.0
2012-02-23 13:50:00,38.75,38.76,38.74,38.76,31400.0,24.8183,24.8247,24.8119,24.8247,31400.0
2012-02-23 13:55:00,38.76,38.77,38.75,38.77,38500.0,24.8247,24.8311,24.8183,24.8311,38500.0
2012-02-23 14:00:00,38.77,38.78,38.74,38.75,29900.0,24.8311,24.8375,24.8119,24.8183,29900.0
2012-02-23 14:05:00,38.75,38.75,38.72,38.75,33400.0,24.8183,24.8183,24.7991,24.8183,33400.0
2012-02-23 14:10:00,38.75,38.76,38.74,38.75,19700.0,24.8183,24.8247,24.8119,24.8183,19700.0
2012-02-23 14:15:00,38.75,38.76,38.74,38.75,39600.0,24.8183,24.8247,24.8119,24.8183,39600.0
2012-02-23 14:20:00,38.74,38.76,38.74,38.74,47500.0,24.8119,24.8247,24.8119,24.8119,47500.0
2012-02-23 14:25:00,38.75,38.76,38.74,38.74,50500.0,24.8183,24.8247,24.8119,24.8119,50500.0
2012-02-23 14:30:00,38.75,38.75,38.73,38.74,17200.0,24.8183,24.8183,24.8055,24.8119,17200.0
2012-02-23 14:35:00,38.75,38.76,38.74,38.75,33900.0,24.8183,24.8247,24.8119,24.8183,33900.0
2012-02-23 14:40:00,38.75,38.75,38.7,38.7,100300.0,24.8183,24.8183,24.7863,24.7863,100300.0
2012-02-23 14:45:00,38.7,38.71,38.7,38.71,22800.0,24.7863,24.7927,24.7863,24.7927,22800.0
2012-02-23 14:50:00,38.71,38.74,38.7,38.73,35300.0,24.7927,24.8119,24.7863,24.8055,35300.0
2012-02-23 14:55:00,38.73,38.73,38.72,38.73,29400.0,24.8055,24.8055,24.7991,24.8055,29400.0
2012-02-23 15:00:00,38.73,38.74,38.72,38.72,53500.0,24.8055,24.8119,24.7991,24.7991,53500.0
2012-02-23 15:05:00,38.73,38.73,38.71,38.72,37400.0,24.8055,24.8055,24.7927,24.7991,37400.0
2012-02-23 15:10:00,38.71,38.73,38.69,38.7,86600.0,24.7927,24.8055,24.7799,24.7863,86600.0
2012-02-23 15:15:00,38.7,38.71,38.68,38.69,39000.0,24.7863,24.7927,24.7735,24.7799,39000.0
2012-02-23 15:20:00,38.68,38.71,38.68,38.7,226400.0,24.7735,24.7927,24.7735,24.7863,226400.0
2012-02-23 15:25:00,38.69,38.7,38.69,38.7,53300.0,24.7799,24.7863,24.7799,24.7863,53300.0
2012-02-23 15:30:00,38.7,38.7,38.68,38.69,88600.0,24.7863,24.7863,24.7735,24.7799,88600.0
2012-02-23 15:35:00,38.69,38.69,38.66,38.68,87400.0,24.7799,24.7799,24.7607,24.7735,87400.0
2012-02-23 15:40:00,38.67,38.7,38.65,38.67,353900.0,24.7671,24.7863,24.7543,24.7671,353900.0
2012-02-23 15:45:00,38.67,38.72,38.65,38.67,164900.0,24.7671,24.7991,24.7543,24.7671,164900.0
2012-02-23 15:50:00,38.67,38.68,38.62,38.62,277300.0,24.7671,24.7735,24.735,24.735,277300.0
2012-02-23 15:55:00,38.63,38.66,38.63,38.64,281400.0,24.7415,24.7607,24.7415,24.7479,281400.0
2012-02-24 09:30:00,38.57,38.72,38.5,38.56,71600.0,24.703,24.7991,24.6582,24.6966,71600.0
2012-02-24 09:35:00,38.56,38.57,38.49,38.5,29900.0,24.6966,24.703,24.6518,24.6582,29900.0
2012-02-24 09:40:00,38.51,38.58,38.46,38.46,132300.0,24.6646,24.7094,24.6326,24.6326,132300.0
2012-02-24 09:45:00,38.48,38.55,38.47,38.54,44200.0,24.6454,24.6902,24.639,24.6838,44200.0
2012-02-24 09:50:00,38.54,38.55,38.47,38.5,35500.0,24.6838,24.6902,24.639,24.6582,35500.0
2012-02-24 09:55:00,38.5,38.51,38.49,38.5,33700.0,24.6582,24.6646,24.6518,24.6582,33700.0
2012-02-24 10:00:00,38.5,38.5,38.43,38.44,62900.0,24.6582,24.6582,24.6134,24.6198,62900.0
2012-02-24 10:05:00,38.43,38.47,38.41,38.47,55000.0,24.6134,24.639,24.6005,24.639,55000.0
2012-02-24 10:10:00,38.46,38.47,38.39,38.39,44000.0,24.6326,24.639,24.5877,24.5877,44000.0
2012-02-24 10:15:00,38.39,38.39,38.3,38.33,143000.0,24.5877,24.5877,24.5301,24.5493,143000.0
2012-02-24 10:20:00,38.33,38.35,38.27,38.28,154900.0,24.5493,24.5621,24.5109,24.5173,154900.0
2012-02-24 10:25:00,38.28,38.29,38.22,38.23,114600.0,24.5173,24.5237,24.4789,24.4853,114600.0
2012-02-24 10:30:00,38.22,38.25,38.19,38.24,123800.0,24.4789,24.4981,24.4596,24.4917,123800.0
2012-02-24 10:35:00,38.24,38.25,38.18,38.21,151300.0,24.4917,24.4981,24.4532,24.4725,151300.0
2012-02-24 10:40:00,38.21,38.22,38.16,38.17,82800.0,24.4725,24.4789,24.4404,24.4468,82800.0
2012-02-24 10:45:00,38.17,38.21,38.16,38.2,70500.0,24.4468,24.4725,24.4404,24.466,70500.0
2012-02-24 10:50:00,38.2,38.22,38.16,38.21,72800.0,24.466,24.4789,24.4404,24.4725,72800.0
2012-02-24 10:55:00,38.21,38.22,38.11,38.13,104600.0,24.4725,24.4789,24.4084,24.4212,104600.0
2012-02-24 11:00:00,38.13,38.21,38.1,38.2,87600.0,24.4212,24.4725,24.402,24.466,87600.0
2012-02-24 11:05:00,38.2,38.22,38.15,38.22,127200.0,24.466,24.4789,24.434,24.4789,127200.0
2012-02-24 11:10:00,38.21,38.23,38.2,38.23,177600.0,24.4725,24.4853,24.466,24.4853,177600.0
2012-02-24 11:15:00,38.22,38.23,38.12,38.12,204000.0,24.4789,24.4853,24.4148,24.4148,204000.0
2012-02-24 11:20:00,38.12,38.19,38.11,38.16,214300.0,24.4148,24.4596,24.4084,24.4404,214300.0
2012-02-24 11:25:00,38.16,38.2,38.16,38.19,34800.0,24.4404,24.466,24.4404,24.4596,34800.0
2012-02-24 11:30:00,38.19,38.19,38.12,38.17,107400.0,24.4596,24.4596,24.4148,24.4468,107400.0
2012-02-24 11:35:00,38.18,38.19,38.15,38.15,91900.0,24.4532,24.4596,24.434,24.434,91900.0
2012-02-24 11:40:00,38.15,38.16,38.1,38.12,128500.0,24.434,24.4404,24.402,24.4148,128500.0
2012-02-24 11:45:00,38.13,38.15,38.09,38.09,118400.0,24.4212,24.434,24.3956,24.3956,118400.0
2012-02-24 11:50:00,38.09,38.12,38.09,38.09,133000.0,24.3956,24.4148,24.3956,24.3956,133000.0
2012-02-24 11:55:00,38.1,38.12,38.09,38.1,137600.0,24.402,24.4148,24.3956,24.402,137600.0
2012-02-24 12:00:00,38.11,38.16,38.11,38.14,105800.0,24.4084,24.4404,24.4084,24.4276,105800.0
2012-02-24 12:05:00,38.14,38.16,38.14,38.15,60600.0,24.4276,24.4404,24.4276,24.434,60600.0
2012-02-24 12:10:00,38.16,38.16,38.14,38.14,43700.0,24.4404,24.4404,24.4276,24.4276,43700.0
2012-02-24 12:15:00,38.15,38.15,38.14,38.15,91000.0,24.434,24.434,24.4276,24.434,91000.0
2012-02-24 12:20:00,38.15,38.19,38.14,38.16,113500.0,24.434,24.4596,24.4276,24.4404,113500.0
2012-02-24 12:25:00,38.16,38.2,38.12,38.12,216700.0,24.4404,24.466,24.4148,24.4148,216700.0
2012-02-24 12:30:00,38.13,38.15,38.12,38.14,67600.0,24.4212,24.434,24.4148,24.4276,67600.0
2012-02-24 12:35:00,38.14,38.15,38.14,38.15,45700.0,24.4276,24.434,24.4276,24.434,45700.0
2012-02-24 12:40:00,38.15,38.15,38.13,38.13,78100.0,24.434,24.434,24.4212,24.4212,78100.0
2012-02-24 12:45:00,38.14,38.16,38.14,38.15,182400.0,24.4276,24.4404,24.4276,24.434,182400.0
2012-02-24 12:50:00,38.14,38.15,38.11,38.12,110700.0,24.4276,24.434,24.4084,24.4148,110700.0
2012-02-24 12:55:00,38.13,38.15,38.12,38.13,44900.0,24.4212,24.434,24.4148,24.4212,44900.0
2012-02-24 13:00:00,38.13,38.15,38.13,38.15,35400.0,24.4212,24.434,24.4212,24.434,35400.0
2012-02-24 13:05:00,38.14,38.19,38.14,38.14,88700.0,24.4276,24.4596,24.4276,24.4276,88700.0
2012-02-24 13:10:00,38.15,38.15,38.13,38.14,23500.0,24.434,24.434,24.4212,24.4276,23500.0
2012-02-24 13:15:00,38.14,38.15,38.13,38.15,34000.0,24.4276,24.434,24.4212,24.434,34000.0
2012-02-24 13:20:00,38.15,38.15,38.13,38.13,40600.0,24.434,24.434,24.4212,24.4212,40600.0
2012-02-24 13:25:00,38.13,38.19,38.13,38.14,106900.0,24.4212,24.4596,24.4212,24.4276,106900.0
2012-02-24 13:30:00,38.13,38.14,38.13,38.14,36300.0,24.4212,24.4276,24.4212,24.4276,36300.0
2012-02-24 13:35:00,38.14,38.14,38.12,38.13,92500.0,24.4276,24.4276,24.4148,24.4212,92500.0
2012-02-24 13:40:00,38.12,38.13,38.12,38.12,12000.0,24.4148,24.4212,24.4148,24.4148,12000.0
2012-02-24 13:45:00,38.13,38.13,38.11,38.11,131400.0,24.4212,24.4212,24.4084,24.4084,131400.0
2012-02-24 13:50:00,38.11,38.14,38.11,38.12,214800.0,24.4084,24.4276,24.4084,24.4148,214800.0
2012-02-24 13:55:00,38.12,38.13,38.1,38.11,131100.0,24.4148,24.4212,24.402,24.4084,131100.0
2012-02-24 14:00:00,38.11,38.12,38.09,38.1,293300.0,24.4084,24.4148,24.3956,24.402,293300.0
2012-02-24 14:05:00,38.1,38.11,38.1,38.11,78100.0,24.402,24.4084,24.402,24.4084,78100.0
2012-02-24 14:10:00,38.1,38.12,38.1,38.11,149400.0,24.402,24.4148,24.402,24.4084,149400.0
2012-02-24 14:15:00,38.11,38.12,38.07,38.07,102000.0,24.4084,24.4148,24.3828,24.3828,102000.0
2012-02-24 14:20:00,38.07,38.09,38.05,38.05,152800.0,24.3828,24.3956,24.37,24.37,152800.0
2012-02-24 14:25:00,38.06,38.1,38.05,38.1,152700.0,24.3764,24.402,24.37,24.402,152700.0
2012-02-24 14:30:00,38.1,38.12,38.09,38.12,149300.0,24.402,24.4148,24.3956,24.4148,149300.0
2012-02-24 14:35:00,38.12,38.13,38.03,38.05,257000.0,24.4148,24.4212,24.3572,24.37,257000.0
2012-02-24 14:40:00,38.05,38.1,38.04,38.08,106100.0,24.37,24.402,24.3636,24.3892,106100.0
2012-02-24 14:45:00,38.07,38.1,38.07,38.1,50200.0,24.3828,24.402,24.3828,24.402,50200.0
2012-02-24 14:50:00,38.1,38.16,38.08,38.14,248500.0,24.402,24.4404,24.3892,24.4276,248500.0
2012-02-24 14:55:00,38.13,38.14,38.12,38.13,62100.0,24.4212,24.4276,24.4148,24.4212,62100.0
2012-02-24 15:00:00,38.13,38.13,38.12,38.13,143200.0,24.4212,24.4212,24.4148,24.4212,143200.0
2012-02-24 15:05:00,38.13,38.14,38.1,38.11,347200.0,24.4212,24.4276,24.402,24.4084,347200.0
2012-02-24 15:10:00,38.1,38.12,38.09,38.1,136200.0,24.402,24.4148,24.3956,24.402,136200.0
2012-02-24 15:15:00,38.1,38.1,38.09,38.1,58800.0,24.402,24.402,24.3956,24.402,58800.0
2012-02-24 15:20:00,38.1,38.12,38.09,38.1,142100.0,24.402,24.4148,24.3956,24.402,142100.0
2012-02-24 15:25:00,38.1,38.11,38.09,38.1,122900.0,24.402,24.4084,24.3956,24.402,122900.0
2012-02-24 15:30:00,38.1,38.11,38.04,38.06,371400.0,24.402,24.4084,24.3636,24.3764,371400.0
2012-02-24 15:35:00,38.06,38.1,38.0,38.1,237600.0,24.3764,24.402,24.338,24.402,237600.0
2012-02-24 15:40:00,38.1,38.15,38.09,38.14,326500.0,24.402,24.434,24.3956,24.4276,326500.0
2012-02-24 15:45:00,38.14,38.15,38.12,38.13,135900.0,24.4276,24.434,24.4148,24.4212,135900.0
2012-02-24 15:50:00,38.13,38.14,38.12,38.13,165900.0,24.4212,24.4276,24.4148,24.4212,165900.0
2012-02-24 15:55:00,38.12,38.14,38.12,38.14,394000.0,24.4148,24.4276,24.4148,24.4276,394000.0
2012-02-27 09:30:00,38.07,38.12,38.01,38.02,112600.0,24.3828,24.4148,24.3444,24.3508,112600.0
2012-02-27 09:35:00,38.02,38.12,38.0,38.0,131000.0,24.3508,24.4148,24.338,24.338,131000.0
2012-02-27 09:40:00,38.0,38.11,38.0,38.06,186100.0,24.338,24.4084,24.338,24.3764,186100.0
2012-02-27 09:45:00,38.07,38.09,38.06,38.07,62900.0,24.3828,24.3956,24.3764,24.3828,62900.0
2012-02-27 09:50:00,38.06,38.07,38.04,38.05,51400.0,24.3764,24.3828,24.3636,24.37,51400.0
2012-02-27 09:55:00,38.05,38.1,38.04,38.07,147700.0,24.37,24.402,24.3636,24.3828,147700.0
2012-02-27 10:00:00,38.08,38.13,38.08,38.12,118600.0,24.3892,24.4212,24.3892,24.4148,118600.0
2012-02-27 10:05:00,38.13,38.13,38.08,38.1,184800.0,24.4212,24.4212,24.3892,24.402,184800.0
2012-02-27 10:10:00,38.1,38.11,38.09,38.11,201900.0,24.402,24.4084,24.3956,24.4084,201900.0
2012-02-27 10:15:00,38.11,38.15,38.09,38.09,75400.0,24.4084,24.434,24.3956,24.3956,75400.0
2012-02-27 10:20:00,38.09,38.14,38.07,38.13,130200.0,24.3956,24.4276,24.3828,24.4212,130200.0
2012-02-27 10:25:00,38.13,38.16,38.09,38.1,153300.0,24.4212,24.4404,24.3956,24.402,153300.0
2012-02-27 10:30:00,38.1,38.14,38.08,38.09,117300.0,24.402,24.4276,24.3892,24.3956,117300.0
2012-02-27 10:35:00,38.08,38.13,38.07,38.11,79500.0,24.3892,24.4212,24.3828,24.4084,79500.0
2012-02-27 10:40:00,38.12,38.13,38.1,38.1,61200.0,24.4148,24.4212,24.402,24.402,61200.0
2012-02-27 10:45:00,38.11,38.15,38.11,38.14,32500.0,24.4084,24.434,24.4084,24.4276,32500.0
2012-02-27 10:50:00,38.15,38.15,38.11,38.12,375100.0,24.434,24.434,24.4084,24.4148,375100.0
2012-02-27 10:55:00,38.12,38.15,38.08,38.15,69200.0,24.4148,24.434,24.3892,24.434,69200.0
2012-02-27 11:00:00,38.13,38.16,38.13,38.13,317400.0,24.4212,24.4404,24.4212,24.4212,317400.0
2012-02-27 11:05:00,38.14,38.16,38.11,38.11,146600.0,24.4276,24.4404,24.4084,24.4084,146600.0
2012-02-27 11:10:00,38.11,38.15,38.1,38.12,27900.0,24.4084,24.434,24.402,24.4148,27900.0
2012-02-27 11:15:00,38.12,38.15,38.12,38.15,52700.0,24.4148,24.434,24.4148,24.434,52700.0
2012-02-27 11:20:00,38.15,38.15,38.11,38.12,87900.0,24.434,24.434,24.4084,24.4148,87900.0
2012-02-27 11:25:00,38.11,38.15,38.11,38.15,38300.0,24.4084,24.434,24.4084,24.434,38300.0
2012-02-27 11:30:00,38.15,38.15,38.12,38.13,98500.0,24.434,24.434,24.4148,24.4212,98500.0
2012-02-27 11:35:00,38.13,38.16,38.13,38.14,168800.0,24.4212,24.4404,24.4212,24.4276,168800.0
2012-02-27 11:40:00,38.14,38.14,38.1,38.12,78600.0,24.4276,24.4276,24.402,24.4148,78600.0
2012-02-27 11:45:00,38.12,38.15,38.11,38.12,92000.0,24.4148,24.434,24.4084,24.4148,92000.0
2012-02-27 11:50:00,38.12,38.14,38.11,38.13,90000.0,24.4148,24.4276,24.4084,24.4212,90000.0
2012-02-27 11:55:00,38.13,38.14,38.11,38.12,76000.0,24.4212,24.4276,24.4084,24.4148,76000.0
2012-02-27 12:00:00,38.11,38.14,38.11,38.12,64200.0,24.4084,24.4276,24.4084,24.4148,64200.0
2012-02-27 12:05:00,38.12,38.12,38.11,38.12,19700.0,24.4148,24.4148,24.4084,24.4148,19700.0
2012-02-27 12:10:00,38.12,38.12,38.11,38.11,21400.0,24.4148,24.4148,24.4084,24.4084,21400.0
2012-02-27 12:15:00,38.12,38.12,38.11,38.12,21100.0,24.4148,24.4148,24.4084,24.4148,21100.0
2012-02-27 12:20:00,38.12,38.13,38.11,38.13,59200.0,24.4148,24.4212,24.4084,24.4212,59200.0
2012-02-27 12:25:00,38.13,38.14,38.12,38.14,34200.0,24.4212,24.4276,24.4148,24.4276,34200.0
2012-02-27 12:30:00,38.14,38.16,38.14,38.15,64300.0,24.4276,24.4404,24.4276,24.434,64300.0
2012-02-27 12:35:00,38.15,38.15,38.12,38.13,69500.0,24.434,24.434,24.4148,24.4212,69500.0
2012-02-27 12:40:00,38.12,38.14,38.12,38.13,21200.0,24.4148,24.4276,24.4148,24.4212,21200.0
2012-02-27 12:45:00,38.14,38.15,38.09,38.14,72800.0,24.4276,24.434,24.3956,24.4276,72800.0
2012-02-27 12:50:00,38.13,38.15,38.11,38.15,50100.0,24.4212,24.434,24.4084,24.434,50100.0
2012-02-27 12:55:00,38.15,38.15,38.14,38.15,31700.0,24.434,24.434,24.4276,24.434,31700.0
2012-02-27 13:00:00,38.15,38.15,38.14,38.14,43700.0,24.434,24.434,24.4276,24.4276,43700.0
2012-02-27 13:05:00,38.13,38.14,38.09,38.09,81800.0,24.4212,24.4276,24.3956,24.3956,81800.0
2012-02-27 13:10:00,38.09,38.1,38.09,38.09,19400.0,24.3956,24.402,24.3956,24.3956,19400.0
2012-02-27 13:15:00,38.09,38.1,38.05,38.08,120800.0,24.3956,24.402,24.37,24.3892,120800.0
2012-02-27 13:20:00,38.08,38.1,38.06,38.07,65400.0,24.3892,24.402,24.3764,24.3828,65400.0
2012-02-27 13:25:00,38.07,38.11,38.07,38.1,50800.0,24.3828,24.4084,24.3828,24.402,50800.0
2012-02-27 13:30:00,38.11,38.11,38.06,38.07,67300.0,24.4084,24.4084,24.3764,24.3828,67300.0
2012-02-27 13:35:00,38.07,38.08,38.07,38.08,35500.0,24.3828,24.3892,24.3828,24.3892,35500.0
2012-02-27 13:40:00,38.08,38.1,38.07,38.09,102100.0,24.3892,24.402,24.3828,24.3956,102100.0
2012-02-27 13:45:00,38.1,38.1,38.09,38.1,43800.0,24.402,24.402,24.3956,24.402,43800.0
2012-02-27 13:50:00,38.1,38.1,38.06,38.06,98000.0,24.402,24.402,24.3764,24.3764,98000.0
2012-02-27 13:55:00,38.06,38.07,38.06,38.07,46500.0,24.3764,24.3828,24.3764,24.3828,46500.0
2012-02-27 14:00:00,38.07,38.07,38.06,38.07,35800.0,24.3828,24.3828,24.3764,24.3828,35800.0
2012-02-27 14:05:00,38.07,38.08,38.05,38.05,82400.0,24.3828,24.3892,24.37,24.37,82400.0
2012-02-27 14:10:00,38.05,38.08,38.05,38.07,41800.0,24.37,24.3892,24.37,24.3828,41800.0
2012-02-27 14:15:00,38.07,38.09,38.07,38.08,31700.0,24.3828,24.3956,24.3828,24.3892,31700.0
2012-02-27 14:20:00,38.08,38.09,38.05,38.05,46500.0,24.3892,24.3956,24.37,24.37,46500.0
2012-02-27 14:25:00,38.06,38.06,38.05,38.05,59000.0,24.3764,24.3764,24.37,24.37,59000.0
2012-02-27 14:30:00,38.06,38.07,38.05,38.07,59400.0,24.3764,24.3828,24.37,24.3828,59400.0
2012-02-27 14:35:00,38.07,38.09,38.07,38.09,77500.0,24.3828,24.3956,24.3828,24.3956,77500.0
2012-02-27 14:40:00,38.09,38.15,38.08,38.14,102800.0,24.3956,24.434,24.3892,24.4276,102800.0
2012-02-27 14:45:00,38.15,38.15,38.11,38.12,63600.0,24.434,24.434,24.4084,24.4148,63600.0
2012-02-27 14:50:00,38.12,38.12,38.09,38.09,50300.0,24.4148,24.4148,24.3956,24.3956,50300.0
2012-02-27 14:55:00,38.1,38.1,38.09,38.09,14200.0,24.402,24.402,24.3956,24.3956,14200.0
2012-02-27 15:00:00,38.09,38.13,38.09,38.11,165200.0,24.3956,24.4212,24.3956,24.4084,165200.0
2012-02-27 15:05:00,38.12,38.13,38.1,38.11,73700.0,24.4148,24.4212,24.402,24.4084,73700.0
2012-02-27 15:10:00,38.12,38.12,38.06,38.08,90100.0,24.4148,24.4148,24.3764,24.3892,90100.0
2012-02-27 15:15:00,38.08,38.09,38.08,38.09,32900.0,24.3892,24.3956,24.3892,24.3956,32900.0
2012-02-27 15:20:00,38.09,38.12,38.08,38.11,90500.0,24.3956,24.4148,24.3892,24.4084,90500.0
2012-02-27 15:25:00,38.11,38.14,38.11,38.14,61800.0,24.4084,24.4276,24.4084,24.4276,61800.0
2012-02-27 15:30:00,38.14,38.14,38.1,38.11,136400.0,24.4276,24.4276,24.402,24.4084,136400.0
2012-02-27 15:35:00,38.09,38.1,38.06,38.06,62500.0,24.3956,24.402,24.3764,24.3764,62500.0
2012-02-27 15:40:00,38.06,38.09,38.04,38.05,256600.0,24.3764,24.3956,24.3636,24.37,256600.0
2012-02-27 15:45:00,38.05,38.06,38.03,38.04,121900.0,24.37,24.3764,24.3572,24.3636,121900.0
2012-02-27 15:50:00,38.03,38.05,38.01,38.05,150700.0,24.3572,24.37,24.3444,24.37,150700.0
2012-02-27 15:55:00,38.05,38.1,38.04,38.05,366200.0,24.37,24.402,24.3636,24.37,366200.0
2012-02-28 09:30:00,37.93,38.09,37.87,38.0,245400.0,24.2931,24.3956,24.2547,24.338,245400.0
2012-02-28 09:35:00,38.0,38.01,37.91,37.99,49500.0,24.338,24.3444,24.2803,24.3315,49500.0
2012-02-28 09:40:00,37.99,38.02,37.91,37.92,135100.0,24.3315,24.3508,24.2803,24.2867,135100.0
2012-02-28 09:45:00,37.92,37.95,37.85,37.85,204200.0,24.2867,24.3059,24.2419,24.2419,204200.0
2012-02-28 09:50:00,37.85,37.89,37.84,37.85,174100.0,24.2419,24.2675,24.2355,24.2419,174100.0
2012-02-28 09:55:00,37.85,37.87,37.76,37.87,174700.0,24.2419,24.2547,24.1842,24.2547,174700.0
2012-02-28 10:00:00,37.89,37.92,37.85,37.85,132700.0,24.2675,24.2867,24.2419,24.2419,132700.0
2012-02-28 10:05:00,37.86,37.9,37.85,37.89,91800.0,24.2483,24.2739,24.2419,24.2675,91800.0
2012-02-28 10:10:00,37.88,37.9,37.85,37.89,128800.0,24.2611,24.2739,24.2419,24.2675,128800.0
2012-02-28 10:15:00,37.89,37.9,37.88,37.89,102800.0,24.2675,24.2739,24.2611,24.2675,102800.0
2012-02-28 10:20:00,37.89,37.91,37.86,37.88,111800.0,24.2675,24.2803,24.2483,24.2611,111800.0
2012-02-28 10:25:00,37.88,37.92,37.87,37.89,83600.0,24.2611,24.2867,24.2547,24.2675,83600.0
2012-02-28 10:30:00,37.89,37.9,37.87,37.9,112300.0,24.2675,24.2739,24.2547,24.2739,112300.0
2012-02-28 10:35:00,37.9,37.91,37.87,37.89,158500.0,24.2739,24.2803,24.2547,24.2675,158500.0
2012-02-28 10:40:00,37.89,37.89,37.88,37.88,53900.0,24.2675,24.2675,24.2611,24.2611,53900.0
2012-02-28 10:45:00,37.89,37.91,37.88,37.88,178100.0,24.2675,24.2803,24.2611,24.2611,178100.0
2012-02-28 10:50:00,37.89,37.91,37.88,37.89,85900.0,24.2675,24.2803,24.2611,24.2675,85900.0
2012-02-28 10:55:00,37.9,37.91,37.89,37.9,76700.0,24.2739,24.2803,24.2675,24.2739,76700.0
2012-02-28 11:00:00,37.91,37.91,37.88,37.89,132200.0,24.2803,24.2803,24.2611,24.2675,132200.0
2012-02-28 11:05:00,37.89,37.9,37.88,37.88,40600.0,24.2675,24.2739,24.2611,24.2611,40600.0
2012-02-28 11:10:00,37.89,37.89,37.86,37.86,72500.0,24.2675,24.2675,24.2483,24.2483,72500.0
2012-02-28 11:15:00,37.86,37.87,37.85,37.85,112200.0,24.2483,24.2547,24.2419,24.2419,112200.0
2012-02-28 11:20:00,37.86,37.86,37.85,37.85,51400.0,24.2483,24.2483,24.2419,24.2419,51400.0
2012-02-28 11:25:00,37.85,37.86,37.85,37.85,52000.0,24.2419,24.2483,24.2419,24.2419,52000.0
2012-02-28 11:30:00,37.85,37.92,37.85,37.91,73100.0,24.2419,24.2867,24.2419,24.2803,73100.0
2012-02-28 11:35:00,37.92,37.92,37.88,37.88,80900.0,24.2867,24.2867,24.2611,24.2611,80900.0
2012-02-28 11:40:00,37.89,37.91,37.88,37.9,131200.0,24.2675,24.2803,24.2611,24.2739,131200.0
2012-02-28 11:45:00,37.9,37.95,37.89,37.95,143000.0,24.2739,24.3059,24.2675,24.3059,143000.0
2012-02-28 11:50:00,37.94,37.95,37.91,37.93,90800.0,24.2995,24.3059,24.2803,24.2931,90800.0
2012-02-28 11:55:00,37.92,37.94,37.92,37.93,54900.0,24.2867,24.2995,24.2867,24.2931,54900.0
2012-02-28 12:00:00,37.94,37.96,37.93,37.96,1031500.0,24.2995,24.3123,24.2931,24.3123,1031500.0
2012-02-28 12:05:00,37.95,37.96,37.94,37.95,53300.0,24.3059,24.3123,24.2995,24.3059,53300.0
2012-02-28 12:10:00,37.95,37.97,37.93,37.96,342500.0,24.3059,24.3187,24.2931,24.3123,342500.0
2012-02-28 12:15:00,37.97,38.0,37.94,38.0,74800.0,24.3187,24.338,24.2995,24.338,74800.0
2012-02-28 12:20:00,38.0,38.02,37.99,38.01,92900.0,24.338,24.3508,24.3315,24.3444,92900.0
2012-02-28 12:25:00,38.0,38.01,37.96,37.96,72200.0,24.338,24.3444,24.3123,24.3123,72200.0
2012-02-28 12:30:00,37.96,37.97,37.94,37.94,43800.0,24.3123,24.3187,24.2995,24.2995,43800.0
2012-02-28 12:35:00,37.94,37.95,37.93,37.94,35700.0,24.2995,24.3059,24.2931,24.2995,35700.0
2012-02-28 12:40:00,37.93,37.95,37.92,37.93,44200.0,24.2931,24.3059,24.2867,24.2931,44200.0
2012-02-28 12:45:00,37.92,37.93,37.92,37.92,27400.0,24.2867,24.2931,24.2867,24.2867,27400.0
2012-02-28 12:50:00,37.93,37.94,37.92,37.93,35500.0,24.2931,24.2995,24.2867,24.2931,35500.0
2012-02-28 12:55:00,37.93,37.94,37.92,37.94,115500.0,24.2931,24.2995,24.2867,24.2995,115500.0
2012-02-28 13:00:00,37.93,38.0,37.93,38.0,36700.0,24.2931,24.338,24.2931,24.338,36700.0
2012-02-28 13:05:00,37.99,38.01,37.99,38.01,40200.0,24.3315,24.3444,24.3315,24.3444,40200.0
2012-02-28 13:10:00,38.01,38.02,37.98,37.99,122600.0,24.3444,24.3508,24.3251,24.3315,122600.0
2012-02-28 13:15:00,37.98,38.0,37.97,37.98,55800.0,24.3251,24.338,24.3187,24.3251,55800.0
2012-02-28 13:20:00,37.97,38.01,37.97,37.98,49000.0,24.3187,24.3444,24.3187,24.3251,49000.0
2012-02-28 13:25:00,37.98,38.01,37.98,38.0,35700.0,24.3251,24.3444,24.3251,24.338,35700.0
2012-02-28 13:30:00,38.0,38.0,37.99,38.0,23600.0,24.338,24.338,24.3315,24.338,23600.0
2012-02-28 13:35:00,38.0,38.0,37.99,37.99,28400.0,24.338,24.338,24.3315,24.3315,28400.0
2012-02-28 13:40:00,38.0,38.0,37.97,37.99,53600.0,24.338,24.338,24.3187,24.3315,53600.0
2012-02-28 13:45:00,37.98,38.0,37.98,37.99,30100.0,24.3251,24.338,24.3251,24.3315,30100.0
2012-02-28 13:50:00,38.0,38.01,37.98,37.98,53600.0,24.338,24.3444,24.3251,24.3251,53600.0
2012-02-28 13:55:00,37.98,38.0,37.96,38.0,73500.0,24.3251,24.338,24.3123,24.338,73500.0
2012-02-28 14:00:00,38.0,38.01,37.99,38.0,61600.0,24.338,24.3444,24.3315,24.338,61600.0
2012-02-28 14:05:00,37.99,38.01,37.98,37.98,54700.0,24.3315,24.3444,24.3251,24.3251,54700.0
2012-02-28 14:10:00,37.98,38.0,37.98,38.0,39500.0,24.3251,24.338,24.3251,24.338,39500.0
2012-02-28 14:15:00,38.0,38.0,37.98,37.99,35400.0,24.338,24.338,24.3251,24.3315,35400.0
2012-02-28 14:20:00,38.0,38.0,37.99,38.0,8400.0,24.338,24.338,24.3315,24.338,8400.0
2012-02-28 14:25:00,38.0,38.0,37.99,37.99,20400.0,24.338,24.338,24.3315,24.3315,20400.0
2012-02-28 14:30:00,37.99,38.02,37.99,38.01,69400.0,24.3315,24.3508,24.3315,24.3444,69400.0
2012-02-28 14:35:00,38.0,38.05,38.0,38.05,34100.0,24.338,24.37,24.338,24.37,34100.0
2012-02-28 14:40:00,38.05,38.06,38.04,38.05,20900.0,24.37,24.3764,24.3636,24.37,20900.0
2012-02-28 14:45:00,38.05,38.07,38.04,38.04,26300.0,24.37,24.3828,24.3636,24.3636,26300.0
2012-02-28 14:50:00,38.04,38.05,38.04,38.05,14400.0,24.3636,24.37,24.3636,24.37,14400.0
2012-02-28 14:55:00,38.04,38.05,38.04,38.05,19900.0,24.3636,24.37,24.3636,24.37,19900.0
2012-02-28 15:00:00,38.04,38.06,38.04,38.05,16100.0,24.3636,24.3764,24.3636,24.37,16100.0
2012-02-28 15:05:00,38.06,38.07,38.02,38.02,57500.0,24.3764,24.3828,24.3508,24.3508,57500.0
2012-02-28 15:10:00,38.02,38.04,38.01,38.03,37300.0,24.3508,24.3636,24.3444,24.3572,37300.0
2012-02-28 15:15:00,38.03,38.06,38.03,38.06,22000.0,24.3572,24.3764,24.3572,24.3764,22000.0
2012-02-28 15:20:00,38.06,38.06,38.03,38.04,54600.0,24.3764,24.3764,24.3572,24.3636,54600.0
2012-02-28 15:25:00,38.03,38.07,38.03,38.04,46200.0,24.3572,24.3828,24.3572,24.3636,46200.0
2012-02-28 15:30:00,38.04,38.05,38.03,38.05,48000.0,24.3636,24.37,24.3572,24.37,48000.0
2012-02-28 15:35:00,38.05,38.08,38.04,38.08,104500.0,24.37,24.3892,24.3636,24.3892,104500.0
2012-02-28 15:40:00,38.08,38.08,38.04,38.07,101600.0,24.3892,24.3892,24.3636,24.3828,101600.0
2012-02-28 15:45:00,38.07,38.09,38.07,38.08,49200.0,24.3828,24.3956,24.3828,24.3892,49200.0
2012-02-28 15:50:00,38.09,38.1,38.07,38.09,108700.0,24.3956,24.402,24.3828,24.3956,108700.0
2012-02-28 15:55:00,38.1,38.11,38.06,38.08,322600.0,24.402,24.4084,24.3764,24.3892,322600.0
2012-02-29 09:30:00,38.09,38.23,38.03,38.23,83400.0,24.3956,24.4853,24.3572,24.4853,83400.0
2012-02-29 09:35:00,38.23,38.26,38.12,38.13,58100.0,24.4853,24.5045,24.4148,24.4212,58100.0
2012-02-29 09:40:00,38.13,38.21,38.11,38.2,25600.0,24.4212,24.4725,24.4084,24.466,25600.0
2012-02-29 09:45:00,38.19,38.2,38.08,38.2,53500.0,24.4596,24.466,24.3892,24.466,53500.0
2012-02-29 09:50:00,38.2,38.23,38.19,38.22,31200.0,24.466,24.4853,24.4596,24.4789,31200.0
2012-02-29 09:55:00,38.21,38.25,38.2,38.21,36000.0,24.4725,24.4981,24.466,24.4725,36000.0
2012-02-29 10:00:00,38.2,38.25,38.2,38.23,32900.0,24.466,24.4981,24.466,24.4853,32900.0
2012-02-29 10:05:00,38.23,38.24,38.2,38.21,63500.0,24.4853,24.4917,24.466,24.4725,63500.0
2012-02-29 10:10:00,38.21,38.28,38.21,38.27,83100.0,24.4725,24.5173,24.4725,24.5109,83100.0
2012-02-29 10:15:00,38.26,38.27,38.23,38.23,43700.0,24.5045,24.5109,24.4853,24.4853,43700.0
2012-02-29 10:20:00,38.24,38.26,38.22,38.25,78200.0,24.4917,24.5045,24.4789,24.4981,78200.0
2012-02-29 10:25:00,38.25,38.25,38.23,38.24,37600.0,24.4981,24.4981,24.4853,24.4917,37600.0
2012-02-29 10:30:00,38.23,38.25,38.23,38.24,43500.0,24.4853,24.4981,24.4853,24.4917,43500.0
2012-02-29 10:35:00,38.24,38.29,38.23,38.29,39800.0,24.4917,24.5237,24.4853,24.5237,39800.0
2012-02-29 10:40:00,38.29,38.29,38.25,38.25,30600.0,24.5237,24.5237,24.4981,24.4981,30600.0
2012-02-29 10:45:00,38.26,38.26,38.22,38.24,107100.0,24.5045,24.5045,24.4789,24.4917,107100.0
2012-02-29 10:50:00,38.23,38.24,38.21,38.22,90900.0,24.4853,24.4917,24.4725,24.4789,90900.0
2012-02-29 10:55:00,38.21,38.24,38.2,38.24,52400.0,24.4725,24.4917,24.466,24.4917,52400.0
2012-02-29 11:00:00,38.24,38.28,38.24,38.28,39400.0,24.4917,24.5173,24.4917,24.5173,39400.0
2012-02-29 11:05:00,38.28,38.31,38.27,38.31,43700.0,24.5173,24.5365,24.5109,24.5365,43700.0
2012-02-29 11:10:00,38.31,38.32,38.3,38.3,47800.0,24.5365,24.5429,24.5301,24.5301,47800.0
2012-02-29 11:15:00,38.31,38.32,38.27,38.28,31200.0,24.5365,24.5429,24.5109,24.5173,31200.0
2012-02-29 11:20:00,38.28,38.28,38.24,38.27,52400.0,24.5173,24.5173,24.4917,24.5109,52400.0
2012-02-29 11:25:00,38.27,38.29,38.26,38.29,24000.0,24.5109,24.5237,24.5045,24.5237,24000.0
2012-02-29 11:30:00,38.28,38.31,38.28,38.31,48800.0,24.5173,24.5365,24.5173,24.5365,48800.0
2012-02-29 11:35:00,38.31,38.33,38.3,38.32,29500.0,24.5365,24.5493,24.5301,24.5429,29500.0
2012-02-29 11:40:00,38.33,38.37,38.32,38.34,89000.0,24.5493,24.5749,24.5429,24.5557,89000.0
2012-02-29 11:45:00,38.35,38.38,38.34,38.38,34700.0,24.5621,24.5813,24.5557,24.5813,34700.0
2012-02-29 11:50:00,38.38,38.38,38.37,38.38,21800.0,24.5813,24.5813,24.5749,24.5813,21800.0
2012-02-29 11:55:00,38.38,38.39,38.36,38.37,45800.0,24.5813,24.5877,24.5685,24.5749,45800.0
2012-02-29 12:00:00,38.37,38.38,38.36,38.38,19200.0,24.5749,24.5813,24.5685,24.5813,19200.0
2012-02-29 12:05:00,38.37,38.38,38.34,38.35,31800.0,24.5749,24.5813,24.5557,24.5621,31800.0
2012-02-29 12:10:00,38.34,38.35,38.34,38.34,13100.0,24.5557,24.5621,24.5557,24.5557,13100.0
2012-02-29 12:15:00,38.35,38.37,38.34,38.36,29600.0,24.5621,24.5749,24.5557,24.5685,29600.0
2012-02-29 12:20:00,38.37,38.37,38.35,38.36,39600.0,24.5749,24.5749,24.5621,24.5685,39600.0
2012-02-29 12:25:00,38.36,38.41,38.35,38.38,164800.0,24.5685,24.6005,24.5621,24.5813,164800.0
2012-02-29 12:30:00,38.38,38.39,38.37,38.38,20600.0,24.5813,24.5877,24.5749,24.5813,20600.0
2012-02-29 12:35:00,38.39,38.4,38.35,38.38,129700.0,24.5877,24.5941,24.5621,24.5813,129700.0
2012-02-29 12:40:00,38.38,38.41,38.38,38.41,17400.0,24.5813,24.6005,24.5813,24.6005,17400.0
2012-02-29 12:45:00,38.41,38.41,38.39,38.4,28000.0,24.6005,24.6005,24.5877,24.5941,28000.0
2012-02-29 12:50:00,38.4,38.4,38.38,38.38,22000.0,24.5941,24.5941,24.5813,24.5813,22000.0
2012-02-29 12:55:00,38.39,38.4,38.38,38.4,12500.0,24.5877,24.5941,24.5813,24.5941,12500.0
2012-02-29 13:00:00,38.4,38.41,38.38,38.39,32300.0,24.5941,24.6005,24.5813,24.5877,32300.0
2012-02-29 13:05:00,38.38,38.41,38.38,38.41,43100.0,24.5813,24.6005,24.5813,24.6005,43100.0
2012-02-29 13:10:00,38.41,38.42,38.39,38.4,44500.0,24.6005,24.607,24.5877,24.5941,44500.0
2012-02-29 13:15:00,38.4,38.4,38.39,38.4,7900.0,24.5941,24.5941,24.5877,24.5941,7900.0
2012-02-29 13:20:00,38.4,38.42,38.4,38.41,37900.0,24.5941,24.607,24.5941,24.6005,37900.0
2012-02-29 13:25:00,38.41,38.42,38.4,38.42,15300.0,24.6005,24.607,24.5941,24.607,15300.0
2012-02-29 13:30:00,38.42,38.42,38.41,38.42,28400.0,24.607,24.607,24.6005,24.607,28400.0
2012-02-29 13:35:00,38.42,38.44,38.41,38.44,27200.0,24.607,24.6198,24.6005,24.6198,27200.0
2012-02-29 13:40:00,38.44,38.45,38.43,38.45,24600.0,24.6198,24.6262,24.6134,24.6262,24600.0
2012-02-29 13:45:00,38.45,38.46,38.45,38.46,20800.0,24.6262,24.6326,24.6262,24.6326,20800.0
2012-02-29 13:50:00,38.46,38.48,38.45,38.48,88700.0,24.6326,24.6454,24.6262,24.6454,88700.0
2012-02-29 13:55:00,38.48,38.48,38.46,38.47,35300.0,24.6454,24.6454,24.6326,24.639,35300.0
2012-02-29 14:00:00,38.46,38.5,38.46,38.49,29000.0,24.6326,24.6582,24.6326,24.6518,29000.0
2012-02-29 14:05:00,38.49,38.52,38.49,38.52,32000.0,24.6518,24.671,24.6518,24.671,32000.0
2012-02-29 14:10:00,38.52,38.52,38.49,38.51,77700.0,24.671,24.671,24.6518,24.6646,77700.0
2012-02-29 14:15:00,38.51,38.51,38.48,38.49,59200.0,24.6646,24.6646,24.6454,24.6518,59200.0
2012-02-29 14:20:00,38.49,38.49,38.48,38.48,10200.0,24.6518,24.6518,24.6454,24.6454,10200.0
2012-02-29 14:25:00,38.48,38.5,38.48,38.5,16300.0,24.6454,24.6582,24.6454,24.6582,16300.0
2012-02-29 14:30:00,38.5,38.5,38.48,38.5,82000.0,24.6582,24.6582,24.6454,24.6582,82000.0
2012-02-29 14:35:00,38.5,38.5,38.49,38.5,20500.0,24.6582,24.6582,24.6518,24.6582,20500.0
2012-02-29 14:40:00,38.5,38.5,38.49,38.5,39000.0,24.6582,24.6582,24.6518,24.6582,39000.0
2012-02-29 14:45:00,38.5,38.5,38.48,38.5,103500.0,24.6582,24.6582,24.6454,24.6582,103500.0
2012-02-29 14:50:00,38.5,38.5,38.47,38.48,60200.0,24.6582,24.6582,24.639,24.6454,60200.0
2012-02-29 14:55:00,38.48,38.49,38.44,38.45,73100.0,24.6454,24.6518,24.6198,24.6262,73100.0
2012-02-29 15:00:00,38.44,38.44,38.39,38.39,50100.0,24.6198,24.6198,24.5877,24.5877,50100.0
2012-02-29 15:05:00,38.4,38.4,38.39,38.39,13900.0,24.5941,24.5941,24.5877,24.5877,13900.0
2012-02-29 15:10:00,38.4,38.4,38.38,38.4,44700.0,24.5941,24.5941,24.5813,24.5941,44700.0
2012-02-29 15:15:00,38.39,38.42,38.39,38.42,38800.0,24.5877,24.607,24.5877,24.607,38800.0
2012-02-29 15:20:00,38.42,38.42,38.37,38.37,43200.0,24.607,24.607,24.5749,24.5749,43200.0
2012-02-29 15:25:00,38.38,38.39,38.37,38.39,29700.0,24.5813,24.5877,24.5749,24.5877,29700.0
2012-02-29 15:30:00,38.39,38.41,38.38,38.41,37700.0,24.5877,24.6005,24.5813,24.6005,37700.0
2012-02-29 15:35:00,38.4,38.41,38.35,38.36,85600.0,24.5941,24.6005,24.5621,24.5685,85600.0
2012-02-29 15:40:00,38.35,38.36,38.34,38.35,57600.0,24.5621,24.5685,24.5557,24.5621,57600.0
2012-02-29 15:45:00,38.35,38.36,38.31,38.32,103900.0,24.5621,24.5685,24.5365,24.5429,103900.0
2012-02-29 15:50:00,38.33,38.36,38.32,38.35,146600.0,24.5493,24.5685,24.5429,24.5621,146600.0
2012-02-29 15:55:00,38.35,38.36,38.31,38.32,350900.0,24.5621,24.5685,24.5365,24.5429,350900.0
2012-03-01 09:30:00,38.36,38.39,38.16,38.17,157800.0,24.5685,24.5877,24.4404,24.4468,157800.0
2012-03-01 09:35:00,38.17,38.3,38.17,38.19,45900.0,24.4468,24.5301,24.4468,24.4596,45900.0
2012-03-01 09:40:00,38.19,38.31,38.17,38.31,41700.0,24.4596,24.5365,24.4468,24.5365,41700.0
2012-03-01 09:45:00,38.31,38.42,38.31,38.38,74900.0,24.5365,24.607,24.5365,24.5813,74900.0
2012-03-01 09:50:00,38.38,38.39,38.33,38.34,98300.0,24.5813,24.5877,24.5493,24.5557,98300.0
2012-03-01 09:55:00,38.34,38.35,38.31,38.32,37300.0,24.5557,24.5621,24.5365,24.5429,37300.0
2012-03-01 10:00:00,38.31,38.31,38.17,38.19,62600.0,24.5365,24.5365,24.4468,24.4596,62600.0
2012-03-01 10:05:00,38.19,38.23,38.18,38.2,47500.0,24.4596,24.4853,24.4532,24.466,47500.0
2012-03-01 10:10:00,38.2,38.27,38.2,38.27,52300.0,24.466,24.5109,24.466,24.5109,52300.0
2012-03-01 10:15:00,38.26,38.31,38.26,38.31,55900.0,24.5045,24.5365,24.5045,24.5365,55900.0
2012-03-01 10:20:00,38.29,38.31,38.29,38.31,21200.0,24.5237,24.5365,24.5237,24.5365,21200.0
2012-03-01 10:25:00,38.3,38.32,38.29,38.29,20700.0,24.5301,24.5429,24.5237,24.5237,20700.0
2012-03-01 10:30:00,38.29,38.31,38.29,38.3,23000.0,24.5237,24.5365,24.5237,24.5301,23000.0
2012-03-01 10:35:00,38.3,38.31,38.25,38.25,35100.0,24.5301,24.5365,24.4981,24.4981,35100.0
2012-03-01 10:40:00,38.25,38.26,38.23,38.23,29300.0,24.4981,24.5045,24.4853,24.4853,29300.0
2012-03-01 10:45:00,38.23,38.24,38.23,38.23,11200.0,24.4853,24.4917,24.4853,24.4853,11200.0
2012-03-01 10:50:00,38.23,38.29,38.22,38.26,54600.0,24.4853,24.5237,24.4789,24.5045,54600.0
2012-03-01 10:55:00,38.26,38.28,38.24,38.24,117800.0,24.5045,24.5173,24.4917,24.4917,117800.0
2012-03-01 11:00:00,38.24,38.26,38.24,38.24,72600.0,24.4917,24.5045,24.4917,24.4917,72600.0
2012-03-01 11:05:00,38.24,38.25,38.23,38.23,32000.0,24.4917,24.4981,24.4853,24.4853,32000.0
2012-03-01 11:10:00,38.23,38.29,38.21,38.28,103500.0,24.4853,24.5237,24.4725,24.5173,103500.0
2012-03-01 11:15:00,38.29,38.29,38.25,38.25,11100.0,24.5237,24.5237,24.4981,24.4981,11100.0
2012-03-01 11:20:00,38.25,38.25,38.24,38.24,14400.0,24.4981,24.4981,24.4917,24.4917,14400.0
2012-03-01 11:25:00,38.24,38.29,38.21,38.22,121100.0,24.4917,24.5237,24.4725,24.4789,121100.0
2012-03-01 11:30:00,38.22,38.24,38.2,38.2,77000.0,24.4789,24.4917,24.466,24.466,77000.0
2012-03-01 11:35:00,38.2,38.22,38.19,38.19,96700.0,24.466,24.4789,24.4596,24.4596,96700.0
2012-03-01 11:40:00,38.19,38.23,38.15,38.15,126300.0,24.4596,24.4853,24.434,24.434,126300.0
2012-03-01 11:45:00,38.15,38.18,38.14,38.17,43600.0,24.434,24.4532,24.4276,24.4468,43600.0
2012-03-01 11:50:00,38.18,38.18,38.14,38.15,124400.0,24.4532,24.4532,24.4276,24.434,124400.0
2012-03-01 11:55:00,38.14,38.15,38.1,38.12,86600.0,24.4276,24.434,24.402,24.4148,86600.0
2012-03-01 12:00:00,38.12,38.13,38.11,38.13,50200.0,24.4148,24.4212,24.4084,24.4212,50200.0
2012-03-01 12:05:00,38.12,38.13,38.11,38.11,50500.0,24.4148,24.4212,24.4084,24.4084,50500.0
2012-03-01 12:10:00,38.11,38.12,38.1,38.11,73700.0,24.4084,24.4148,24.402,24.4084,73700.0
2012-03-01 12:15:00,38.12,38.12,38.1,38.12,71700.0,24.4148,24.4148,24.402,24.4148,71700.0
2012-03-01 12:20:00,38.12,38.15,38.11,38.12,77700.0,24.4148,24.434,24.4084,24.4148,77700.0
2012-03-01 12:25:00,38.12,38.14,38.09,38.11,72700.0,24.4148,24.4276,24.3956,24.4084,72700.0
2012-03-01 12:30:00,38.11,38.12,38.03,38.04,138800.0,24.4084,24.4148,24.3572,24.3636,138800.0
2012-03-01 12:35:00,38.04,38.09,38.04,38.08,67500.0,24.3636,24.3956,24.3636,24.3892,67500.0
2012-03-01 12:40:00,38.08,38.11,38.06,38.1,126300.0,24.3892,24.4084,24.3764,24.402,126300.0
2012-03-01 12:45:00,38.1,38.11,38.09,38.1,59900.0,24.402,24.4084,24.3956,24.402,59900.0
2012-03-01 12:50:00,38.1,38.12,38.09,38.1,52900.0,24.402,24.4148,24.3956,24.402,52900.0
2012-03-01 12:55:00,38.1,38.11,38.04,38.04,91500.0,24.402,24.4084,24.3636,24.3636,91500.0
2012-03-01 13:00:00,38.04,38.05,37.99,37.99,137800.0,24.3636,24.37,24.3315,24.3315,137800.0
2012-03-01 13:05:00,37.98,38.01,37.98,38.0,79500.0,24.3251,24.3444,24.3251,24.338,79500.0
2012-03-01 13:10:00,38.01,38.01,37.96,37.97,85900.0,24.3444,24.3444,24.3123,24.3187,85900.0
2012-03-01 13:15:00,37.97,37.98,37.97,37.97,32700.0,24.3187,24.3251,24.3187,24.3187,32700.0
2012-03-01 13:20:00,37.97,38.0,37.97,37.99,55900.0,24.3187,24.338,24.3187,24.3315,55900.0
2012-03-01 13:25:00,37.99,38.0,37.96,37.97,73600.0,24.3315,24.338,24.3123,24.3187,73600.0
2012-03-01 13:30:00,37.97,37.99,37.96,37.98,66000.0,24.3187,24.3315,24.3123,24.3251,66000.0
2012-03-01 13:35:00,37.99,38.0,37.95,37.96,100100.0,24.3315,24.338,24.3059,24.3123,100100.0
2012-03-01 13:40:00,37.97,37.98,37.95,37.96,45900.0,24.3187,24.3251,24.3059,24.3123,45900.0
2012-03-01 13:45:00,37.95,37.96,37.94,37.95,32200.0,24.3059,24.3123,24.2995,24.3059,32200.0
2012-03-01 13:50:00,37.95,37.95,37.92,37.95,52100.0,24.3059,24.3059,24.2867,24.3059,52100.0
2012-03-01 13:55:00,37.95,37.95,37.91,37.92,86000.0,24.3059,24.3059,24.2803,24.2867,86000.0
2012-03-01 14:00:00,37.92,37.96,37.91,37.95,51900.0,24.2867,24.3123,24.2803,24.3059,51900.0
2012-03-01 14:05:00,37.95,37.96,37.92,37.96,122500.0,24.3059,24.3123,24.2867,24.3123,122500.0
2012-03-01 14:10:00,37.96,37.96,37.95,37.95,35600.0,24.3123,24.3123,24.3059,24.3059,35600.0
2012-03-01 14:15:00,37.95,38.02,37.95,38.01,79500.0,24.3059,24.3508,24.3059,24.3444,79500.0
2012-03-01 14:20:00,38.02,38.04,38.01,38.02,55200.0,24.3508,24.3636,24.3444,24.3508,55200.0
2012-03-01 14:25:00,38.01,38.04,38.01,38.02,42300.0,24.3444,24.3636,24.3444,24.3508,42300.0
2012-03-01 14:30:00,38.03,38.04,37.97,37.97,87200.0,24.3572,24.3636,24.3187,24.3187,87200.0
2012-03-01 14:35:00,37.97,37.98,37.96,37.96,61000.0,24.3187,24.3251,24.3123,24.3123,61000.0
2012-03-01 14:40:00,37.97,37.97,37.95,37.95,50300.0,24.3187,24.3187,24.3059,24.3059,50300.0
2012-03-01 14:45:00,37.95,37.99,37.95,37.97,122700.0,24.3059,24.3315,24.3059,24.3187,122700.0
2012-03-01 14:50:00,37.98,38.0,37.97,37.99,57900.0,24.3251,24.338,24.3187,24.3315,57900.0
2012-03-01 14:55:00,37.98,38.0,37.96,37.99,66200.0,24.3251,24.338,24.3123,24.3315,66200.0
2012-03-01 15:00:00,37.99,38.01,37.99,37.99,78400.0,24.3315,24.3444,24.3315,24.3315,78400.0
2012-03-01 15:05:00,38.0,38.01,37.96,37.96,201400.0,24.338,24.3444,24.3123,24.3123,201400.0
2012-03-01 15:10:00,37.97,37.97,37.92,37.93,128300.0,24.3187,24.3187,24.2867,24.2931,128300.0
2012-03-01 15:15:00,37.92,38.0,37.92,37.94,166500.0,24.2867,24.338,24.2867,24.2995,166500.0
2012-03-01 15:20:00,37.93,37.97,37.92,37.97,58300.0,24.2931,24.3187,24.2867,24.3187,58300.0
2012-03-01 15:25:00,37.97,38.0,37.96,37.99,45200.0,24.3187,24.338,24.3123,24.3315,45200.0
2012-03-01 15:30:00,38.0,38.04,37.99,38.04,94900.0,24.338,24.3636,24.3315,24.3636,94900.0
2012-03-01 15:35:00,38.04,38.05,38.03,38.05,99000.0,24.3636,24.37,24.3572,24.37,99000.0
2012-03-01 15:40:00,38.05,38.1,38.04,38.09,92700.0,24.37,24.402,24.3636,24.3956,92700.0
2012-03-01 15:45:00,38.09,38.14,38.09,38.12,136300.0,24.3956,24.4276,24.3956,24.4148,136300.0
2012-03-01 15:50:00,38.12,38.14,38.11,38.14,123800.0,24.4148,24.4276,24.4084,24.4276,123800.0
2012-03-01 15:55:00,38.13,38.17,38.11,38.14,376800.0,24.4212,24.4468,24.4084,24.4276,376800.0
2012-03-02 09:30:00,38.03,38.12,38.0,38.02,184400.0,24.3572,24.4148,24.338,24.3508,184400.0
2012-03-02 09:35:00,38.03,38.17,38.02,38.16,49500.0,24.3572,24.4468,24.3508,24.4404,49500.0
2012-03-02 09:40:00,38.15,38.15,38.1,38.11,42400.0,24.434,24.434,24.402,24.4084,42400.0
2012-03-02 09:45:00,38.11,38.14,38.1,38.14,89700.0,24.4084,24.4276,24.402,24.4276,89700.0
2012-03-02 09:50:00,38.13,38.23,38.13,38.23,65900.0,24.4212,24.4853,24.4212,24.4853,65900.0
2012-03-02 09:55:00,38.22,38.24,38.17,38.18,66500.0,24.4789,24.4917,24.4468,24.4532,66500.0
2012-03-02 10:00:00,38.18,38.22,38.17,38.2,41000.0,24.4532,24.4789,24.4468,24.466,41000.0
2012-03-02 10:05:00,38.19,38.21,38.17,38.2,53300.0,24.4596,24.4725,24.4468,24.466,53300.0
2012-03-02 10:10:00,38.21,38.29,38.2,38.29,47500.0,24.4725,24.5237,24.466,24.5237,47500.0
2012-03-02 10:15:00,38.29,38.32,38.26,38.27,60500.0,24.5237,24.5429,24.5045,24.5109,60500.0
2012-03-02 10:20:00,38.26,38.26,38.21,38.21,23800.0,24.5045,24.5045,24.4725,24.4725,23800.0
2012-03-02 10:25:00,38.2,38.21,38.1,38.1,82400.0,24.466,24.4725,24.402,24.402,82400.0
2012-03-02 10:30:00,38.1,38.24,38.1,38.21,90600.0,24.402,24.4917,24.402,24.4725,90600.0
2012-03-02 10:35:00,38.21,38.22,38.13,38.16,96400.0,24.4725,24.4789,24.4212,24.4404,96400.0
2012-03-02 10:40:00,38.16,38.2,38.11,38.11,61300.0,24.4404,24.466,24.4084,24.4084,61300.0
2012-03-02 10:45:00,38.11,38.16,38.1,38.16,93300.0,24.4084,24.4404,24.402,24.4404,93300.0
2012-03-02 10:50:00,38.16,38.19,38.13,38.18,82500.0,24.4404,24.4596,24.4212,24.4532,82500.0
2012-03-02 10:55:00,38.18,38.19,38.15,38.16,48900.0,24.4532,24.4596,24.434,24.4404,48900.0
2012-03-02 11:00:00,38.16,38.18,38.12,38.12,59600.0,24.4404,24.4532,24.4148,24.4148,59600.0
2012-03-02 11:05:00,38.13,38.16,38.12,38.15,29800.0,24.4212,24.4404,24.4148,24.434,29800.0
2012-03-02 11:10:00,38.15,38.17,38.15,38.15,46300.0,24.434,24.4468,24.434,24.434,46300.0
2012-03-02 11:15:00,38.15,38.15,38.13,38.13,30600.0,24.434,24.434,24.4212,24.4212,30600.0
2012-03-02 11:20:00,38.13,38.14,38.1,38.12,66600.0,24.4212,24.4276,24.402,24.4148,66600.0
2012-03-02 11:25:00,38.11,38.16,38.11,38.16,37900.0,24.4084,24.4404,24.4084,24.4404,37900.0
2012-03-02 11:30:00,38.15,38.16,38.14,38.16,40500.0,24.434,24.4404,24.4276,24.4404,40500.0
2012-03-02 11:35:00,38.15,38.16,38.13,38.14,38400.0,24.434,24.4404,24.4212,24.4276,38400.0
2012-03-02 11:40:00,38.14,38.16,38.13,38.14,82900.0,24.4276,24.4404,24.4212,24.4276,82900.0
2012-03-02 11:45:00,38.14,38.19,38.14,38.16,52800.0,24.4276,24.4596,24.4276,24.4404,52800.0
2012-03-02 11:50:00,38.16,38.21,38.16,38.2,48200.0,24.4404,24.4725,24.4404,24.466,48200.0
2012-03-02 11:55:00,38.2,38.25,38.2,38.25,19400.0,24.466,24.4981,24.466,24.4981,19400.0
2012-03-02 12:00:00,38.25,38.28,38.24,38.27,43800.0,24.4981,24.5173,24.4917,24.5109,43800.0
2012-03-02 12:05:00,38.26,38.27,38.26,38.26,37600.0,24.5045,24.5109,24.5045,24.5045,37600.0
2012-03-02 12:10:00,38.26,38.27,38.26,38.27,16800.0,24.5045,24.5109,24.5045,24.5109,16800.0
2012-03-02 12:15:00,38.26,38.27,38.26,38.26,29300.0,24.5045,24.5109,24.5045,24.5045,29300.0
2012-03-02 12:20:00,38.27,38.3,38.26,38.3,63800.0,24.5109,24.5301,24.5045,24.5301,63800.0
2012-03-02 12:25:00,38.29,38.3,38.29,38.3,16500.0,24.5237,24.5301,24.5237,24.5301,16500.0
2012-03-02 12:30:00,38.29,38.3,38.29,38.29,25900.0,24.5237,24.5301,24.5237,24.5237,25900.0
2012-03-02 12:35:00,38.29,38.3,38.27,38.28,36900.0,24.5237,24.5301,24.5109,24.5173,36900.0
2012-03-02 12:40:00,38.27,38.28,38.26,38.26,17100.0,24.5109,24.5173,24.5045,24.5045,17100.0
2012-03-02 12:45:00,38.26,38.26,38.23,38.23,42800.0,24.5045,24.5045,24.4853,24.4853,42800.0
2012-03-02 12:50:00,38.23,38.24,38.19,38.19,39700.0,24.4853,24.4917,24.4596,24.4596,39700.0
2012-03-02 12:55:00,38.19,38.2,38.19,38.2,16000.0,24.4596,24.466,24.4596,24.466,16000.0
2012-03-02 13:00:00,38.19,38.2,38.19,38.19,11700.0,24.4596,24.466,24.4596,24.4596,11700.0
2012-03-02 13:05:00,38.19,38.21,38.19,38.21,47300.0,24.4596,24.4725,24.4596,24.4725,47300.0
2012-03-02 13:10:00,38.2,38.21,38.19,38.19,42800.0,24.466,24.4725,24.4596,24.4596,42800.0
2012-03-02 13:15:00,38.19,38.2,38.19,38.19,38200.0,24.4596,24.466,24.4596,24.4596,38200.0
2012-03-02 13:20:00,38.19,38.2,38.18,38.18,45900.0,24.4596,24.466,24.4532,24.4532,45900.0
2012-03-02 13:25:00,38.18,38.19,38.18,38.18,16400.0,24.4532,24.4596,24.4532,24.4532,16400.0
2012-03-02 13:30:00,38.18,38.19,38.17,38.17,42300.0,24.4532,24.4596,24.4468,24.4468,42300.0
2012-03-02 13:35:00,38.17,38.23,38.17,38.23,50800.0,24.4468,24.4853,24.4468,24.4853,50800.0
2012-03-02 13:40:00,38.23,38.28,38.22,38.27,30800.0,24.4853,24.5173,24.4789,24.5109,30800.0
2012-03-02 13:45:00,38.27,38.33,38.27,38.33,30800.0,24.5109,24.5493,24.5109,24.5493,30800.0
2012-03-02 13:50:00,38.33,38.35,38.32,38.34,30400.0,24.5493,24.5621,24.5429,24.5557,30400.0
2012-03-02 13:55:00,38.34,38.39,38.34,38.36,92100.0,24.5557,24.5877,24.5557,24.5685,92100.0
2012-03-02 14:00:00,38.35,38.35,38.27,38.29,71100.0,24.5621,24.5621,24.5109,24.5237,71100.0
2012-03-02 14:05:00,38.29,38.3,38.26,38.3,44700.0,24.5237,24.5301,24.5045,24.5301,44700.0
2012-03-02 14:10:00,38.29,38.34,38.29,38.31,38100.0,24.5237,24.5557,24.5237,24.5365,38100.0
2012-03-02 14:15:00,38.31,38.31,38.28,38.3,33300.0,24.5365,24.5365,24.5173,24.5301,33300.0
2012-03-02 14:20:00,38.29,38.33,38.29,38.32,47400.0,24.5237,24.5493,24.5237,24.5429,47400.0
2012-03-02 14:25:00,38.32,38.33,38.32,38.33,21400.0,24.5429,24.5493,24.5429,24.5493,21400.0
2012-03-02 14:30:00,38.32,38.33,38.31,38.32,64800.0,24.5429,24.5493,24.5365,24.5429,64800.0
2012-03-02 14:35:00,38.32,38.33,38.32,38.32,13600.0,24.5429,24.5493,24.5429,24.5429,13600.0
2012-03-02 14:40:00,38.32,38.33,38.32,38.33,12400.0,24.5429,24.5493,24.5429,24.5493,12400.0
2012-03-02 14:45:00,38.33,38.33,38.32,38.32,14600.0,24.5493,24.5493,24.5429,24.5429,14600.0
2012-03-02 14:50:00,38.32,38.37,38.32,38.37,54200.0,24.5429,24.5749,24.5429,24.5749,54200.0
2012-03-02 14:55:00,38.36,38.37,38.35,38.35,31700.0,24.5685,24.5749,24.5621,24.5621,31700.0
2012-03-02 15:00:00,38.35,38.36,38.32,38.32,33400.0,24.5621,24.5685,24.5429,24.5429,33400.0
2012-03-02 15:05:00,38.32,38.33,38.29,38.29,74600.0,24.5429,24.5493,24.5237,24.5237,74600.0
2012-03-02 15:10:00,38.29,38.33,38.28,38.29,106500.0,24.5237,24.5493,24.5173,24.5237,106500.0
2012-03-02 15:15:00,38.3,38.3,38.26,38.27,28400.0,24.5301,24.5301,24.5045,24.5109,28400.0
2012-03-02 15:20:00,38.26,38.27,38.26,38.26,25000.0,24.5045,24.5109,24.5045,24.5045,25000.0
2012-03-02 15:25:00,38.26,38.33,38.26,38.32,95700.0,24.5045,24.5493,24.5045,24.5429,95700.0
2012-03-02 15:30:00,38.31,38.33,38.31,38.32,69800.0,24.5365,24.5493,24.5365,24.5429,69800.0
2012-03-02 15:35:00,38.33,38.33,38.3,38.31,90500.0,24.5493,24.5493,24.5301,24.5365,90500.0
2012-03-02 15:40:00,38.31,38.31,38.27,38.27,58000.0,24.5365,24.5365,24.5109,24.5109,58000.0
2012-03-02 15:45:00,38.27,38.27,38.24,38.24,127700.0,24.5109,24.5109,24.4917,24.4917,127700.0
2012-03-02 15:50:00,38.24,38.25,38.22,38.22,135600.0,24.4917,24.4981,24.4789,24.4789,135600.0
2012-03-02 15:55:00,38.23,38.23,38.19,38.2,495900.0,24.4853,24.4853,24.4596,24.466,495900.0
2012-03-05 09:30:00,38.07,38.25,38.05,38.16,129300.0,24.3828,24.4981,24.37,24.4404,129300.0
2012-03-05 09:35:00,38.14,38.36,38.14,38.36,47100.0,24.4276,24.5685,24.4276,24.5685,47100.0
2012-03-05 09:40:00,38.35,38.43,38.34,38.41,95900.0,24.5621,24.6134,24.5557,24.6005,95900.0
2012-03-05 09:45:00,38.39,38.44,38.37,38.44,66000.0,24.5877,24.6198,24.5749,24.6198,66000.0
2012-03-05 09:50:00,38.43,38.45,38.42,38.45,54400.0,24.6134,24.6262,24.607,24.6262,54400.0
2012-03-05 09:55:00,38.44,38.45,38.4,38.41,61800.0,24.6198,24.6262,24.5941,24.6005,61800.0
2012-03-05 10:00:00,38.41,38.5,38.4,38.5,104400.0,24.6005,24.6582,24.5941,24.6582,104400.0
2012-03-05 10:05:00,38.5,38.51,38.38,38.4,69800.0,24.6582,24.6646,24.5813,24.5941,69800.0
2012-03-05 10:10:00,38.41,38.43,38.39,38.39,52700.0,24.6005,24.6134,24.5877,24.5877,52700.0
2012-03-05 10:15:00,38.39,38.42,38.39,38.42,47000.0,24.5877,24.607,24.5877,24.607,47000.0
2012-03-05 10:20:00,38.41,38.43,38.39,38.4,77900.0,24.6005,24.6134,24.5877,24.5941,77900.0
2012-03-05 10:25:00,38.4,38.41,38.39,38.39,32500.0,24.5941,24.6005,24.5877,24.5877,32500.0
2012-03-05 10:30:00,38.39,38.4,38.34,38.36,55000.0,24.5877,24.5941,24.5557,24.5685,55000.0
2012-03-05 10:35:00,38.37,38.37,38.35,38.35,51100.0,24.5749,24.5749,24.5621,24.5621,51100.0
2012-03-05 10:40:00,38.35,38.37,38.35,38.37,14500.0,24.5621,24.5749,24.5621,24.5749,14500.0
2012-03-05 10:45:00,38.36,38.38,38.34,38.37,43600.0,24.5685,24.5813,24.5557,24.5749,43600.0
2012-03-05 10:50:00,38.37,38.4,38.37,38.39,30700.0,24.5749,24.5941,24.5749,24.5877,30700.0
2012-03-05 10:55:00,38.38,38.4,38.37,38.38,27400.0,24.5813,24.5941,24.5749,24.5813,27400.0
2012-03-05 11:00:00,38.38,38.4,38.37,38.39,47700.0,24.5813,24.5941,24.5749,24.5877,47700.0
2012-03-05 11:05:00,38.38,38.41,38.38,38.39,30800.0,24.5813,24.6005,24.5813,24.5877,30800.0
2012-03-05 11:10:00,38.39,38.4,38.38,38.39,19400.0,24.5877,24.5941,24.5813,24.5877,19400.0
2012-03-05 11:15:00,38.39,38.46,38.39,38.41,90800.0,24.5877,24.6326,24.5877,24.6005,90800.0
2012-03-05 11:20:00,38.4,38.41,38.39,38.4,29000.0,24.5941,24.6005,24.5877,24.5941,29000.0
2012-03-05 11:25:00,38.39,38.46,38.39,38.44,39500.0,24.5877,24.6326,24.5877,24.6198,39500.0
2012-03-05 11:30:00,38.44,38.45,38.4,38.41,43700.0,24.6198,24.6262,24.5941,24.6005,43700.0
2012-03-05 11:35:00,38.4,38.46,38.4,38.45,34500.0,24.5941,24.6326,24.5941,24.6262,34500.0
2012-03-05 11:40:00,38.45,38.47,38.43,38.46,36400.0,24.6262,24.639,24.6134,24.6326,36400.0
2012-03-05 11:45:00,38.46,38.5,38.46,38.49,39400.0,24.6326,24.6582,24.6326,24.6518,39400.0
2012-03-05 11:50:00,38.49,38.56,38.48,38.55,129300.0,24.6518,24.6966,24.6454,24.6902,129300.0
2012-03-05 11:55:00,38.55,38.58,38.54,38.57,40600.0,24.6902,24.7094,24.6838,24.703,40600.0
2012-03-05 12:00:00,38.56,38.57,38.54,38.54,30900.0,24.6966,24.703,24.6838,24.6838,30900.0
2012-03-05 12:05:00,38.55,38.57,38.52,38.52,67800.0,24.6902,24.703,24.671,24.671,67800.0
2012-03-05 12:10:00,38.52,38.52,38.47,38.49,46100.0,24.671,24.671,24.639,24.6518,46100.0
2012-03-05 12:15:00,38.49,38.49,38.47,38.47,20800.0,24.6518,24.6518,24.639,24.639,20800.0
2012-03-05 12:20:00,38.47,38.53,38.47,38.52,42100.0,24.639,24.6774,24.639,24.671,42100.0
2012-03-05 12:25:00,38.52,38.52,38.49,38.51,29900.0,24.671,24.671,24.6518,24.6646,29900.0
2012-03-05 12:30:00,38.52,38.52,38.5,38.5,20400.0,24.671,24.671,24.6582,24.6582,20400.0
2012-03-05 12:35:00,38.51,38.51,38.45,38.48,81600.0,24.6646,24.6646,24.6262,24.6454,81600.0
2012-03-05 12:40:00,38.47,38.53,38.47,38.53,36900.0,24.639,24.6774,24.639,24.6774,36900.0
2012-03-05 12:45:00,38.52,38.6,38.52,38.6,43700.0,24.671,24.7222,24.671,24.7222,43700.0
2012-03-05 12:50:00,38.59,38.6,38.57,38.59,38500.0,24.7158,24.7222,24.703,24.7158,38500.0
2012-03-05 12:55:00,38.59,38.6,38.58,38.59,45700.0,24.7158,24.7222,24.7094,24.7158,45700.0
2012-03-05 13:00:00,38.59,38.61,38.59,38.59,51200.0,24.7158,24.7286,24.7158,24.7158,51200.0
2012-03-05 13:05:00,38.59,38.6,38.58,38.59,32100.0,24.7158,24.7222,24.7094,24.7158,32100.0
2012-03-05 13:10:00,38.58,38.61,38.58,38.61,30500.0,24.7094,24.7286,24.7094,24.7286,30500.0
2012-03-05 13:15:00,38.61,38.67,38.6,38.64,101600.0,24.7286,24.7671,24.7222,24.7479,101600.0
2012-03-05 13:20:00,38.64,38.68,38.63,38.67,54400.0,24.7479,24.7735,24.7415,24.7671,54400.0
2012-03-05 13:25:00,38.66,38.68,38.65,38.66,47000.0,24.7607,24.7735,24.7543,24.7607,47000.0
2012-03-05 13:30:00,38.66,38.68,38.66,38.67,35200.0,24.7607,24.7735,24.7607,24.7671,35200.0
2012-03-05 13:35:00,38.66,38.72,38.66,38.72,55700.0,24.7607,24.7991,24.7607,24.7991,55700.0
2012-03-05 13:40:00,38.72,38.72,38.71,38.72,36600.0,24.7991,24.7991,24.7927,24.7991,36600.0
2012-03-05 13:45:00,38.72,38.77,38.71,38.76,74700.0,24.7991,24.8311,24.7927,24.8247,74700.0
2012-03-05 13:50:00,38.76,38.76,38.74,38.75,64600.0,24.8247,24.8247,24.8119,24.8183,64600.0
2012-03-05 13:55:00,38.75,38.75,38.68,38.69,69600.0,24.8183,24.8183,24.7735,24.7799,69600.0
2012-03-05 14:00:00,38.69,38.74,38.69,38.71,70000.0,24.7799,24.8119,24.7799,24.7927,70000.0
2012-03-05 14:05:00,38.7,38.73,38.7,38.72,33200.0,24.7863,24.8055,24.7863,24.7991,33200.0
2012-03-05 14:10:00,38.72,38.74,38.7,38.74,36500.0,24.7991,24.8119,24.7863,24.8119,36500.0
2012-03-05 14:15:00,38.74,38.74,38.73,38.73,54500.0,24.8119,24.8119,24.8055,24.8055,54500.0
2012-03-05 14:20:00,38.73,38.74,38.72,38.72,45400.0,24.8055,24.8119,24.7991,24.7991,45400.0
2012-03-05 14:25:00,38.72,38.78,38.72,38.77,81400.0,24.7991,24.8375,24.7991,24.8311,81400.0
2012-03-05 14:30:00,38.76,38.78,38.76,38.76,48900.0,24.8247,24.8375,24.8247,24.8247,48900.0
2012-03-05 14:35:00,38.77,38.79,38.75,38.78,46700.0,24.8311,24.8439,24.8183,24.8375,46700.0
2012-03-05 14:40:00,38.78,38.83,38.77,38.82,187300.0,24.8375,24.8695,24.8311,24.8631,187300.0
2012-03-05 14:45:00,38.82,38.83,38.79,38.82,102100.0,24.8631,24.8695,24.8439,24.8631,102100.0
2012-03-05 14:50:00,38.82,38.83,38.81,38.83,56400.0,24.8631,24.8695,24.8567,24.8695,56400.0
2012-03-05 14:55:00,38.83,38.88,38.82,38.86,68600.0,24.8695,24.9016,24.8631,24.8888,68600.0
2012-03-05 15:00:00,38.85,38.85,38.82,38.85,73400.0,24.8824,24.8824,24.8631,24.8824,73400.0
2012-03-05 15:05:00,38.85,38.86,38.77,38.77,106000.0,24.8824,24.8888,24.8311,24.8311,106000.0
2012-03-05 15:10:00,38.77,38.78,38.73,38.73,52800.0,24.8311,24.8375,24.8055,24.8055,52800.0
2012-03-05 15:15:00,38.73,38.74,38.7,38.71,40500.0,24.8055,24.8119,24.7863,24.7927,40500.0
2012-03-05 15:20:00,38.71,38.72,38.71,38.72,24100.0,24.7927,24.7991,24.7927,24.7991,24100.0
2012-03-05 15:25:00,38.71,38.72,38.69,38.7,61000.0,24.7927,24.7991,24.7799,24.7863,61000.0
2012-03-05 15:30:00,38.7,38.71,38.64,38.64,75500.0,24.7863,24.7927,24.7479,24.7479,75500.0
2012-03-05 15:35:00,38.64,38.65,38.6,38.62,106200.0,24.7479,24.7543,24.7222,24.735,106200.0
2012-03-05 15:40:00,38.62,38.63,38.6,38.61,94000.0,24.735,24.7415,24.7222,24.7286,94000.0
2012-03-05 15:45:00,38.61,38.63,38.6,38.62,100400.0,24.7286,24.7415,24.7222,24.735,100400.0
2012-03-05 15:50:00,38.61,38.68,38.61,38.68,122800.0,24.7286,24.7735,24.7286,24.7735,122800.0
2012-03-05 15:55:00,38.68,38.68,38.59,38.61,299400.0,24.7735,24.7735,24.7158,24.7286,299400.0
2012-03-06 09:30:00,38.55,38.67,38.51,38.61,134100.0,24.6902,24.7671,24.6646,24.7286,134100.0
2012-03-06 09:35:00,38.59,38.61,38.49,38.55,47200.0,24.7158,24.7286,24.6518,24.6902,47200.0
2012-03-06 09:40:00,38.55,38.56,38.43,38.52,63600.0,24.6902,24.6966,24.6134,24.671,63600.0
2012-03-06 09:45:00,38.51,38.53,38.46,38.46,22100.0,24.6646,24.6774,24.6326,24.6326,22100.0
2012-03-06 09:50:00,38.46,38.51,38.41,38.51,59700.0,24.6326,24.6646,24.6005,24.6646,59700.0
2012-03-06 09:55:00,38.51,38.54,38.45,38.45,29000.0,24.6646,24.6838,24.6262,24.6262,29000.0
2012-03-06 10:00:00,38.45,38.5,38.44,38.47,26100.0,24.6262,24.6582,24.6198,24.639,26100.0
2012-03-06 10:05:00,38.47,38.53,38.47,38.52,32900.0,24.639,24.6774,24.639,24.671,32900.0
2012-03-06 10:10:00,38.52,38.57,38.52,38.54,64700.0,24.671,24.703,24.671,24.6838,64700.0
2012-03-06 10:15:00,38.53,38.56,38.53,38.55,43200.0,24.6774,24.6966,24.6774,24.6902,43200.0
2012-03-06 10:20:00,38.56,38.56,38.52,38.54,56900.0,24.6966,24.6966,24.671,24.6838,56900.0
2012-03-06 10:25:00,38.55,38.6,38.55,38.59,36100.0,24.6902,24.7222,24.6902,24.7158,36100.0
2012-03-06 10:30:00,38.58,38.61,38.57,38.58,38000.0,24.7094,24.7286,24.703,24.7094,38000.0
2012-03-06 10:35:00,38.58,38.59,38.49,38.49,50800.0,24.7094,24.7158,24.6518,24.6518,50800.0
2012-03-06 10:40:00,38.49,38.55,38.48,38.53,41900.0,24.6518,24.6902,24.6454,24.6774,41900.0
2012-03-06 10:45:00,38.53,38.54,38.51,38.53,16900.0,24.6774,24.6838,24.6646,24.6774,16900.0
2012-03-06 10:50:00,38.52,38.52,38.46,38.48,42300.0,24.671,24.671,24.6326,24.6454,42300.0
2012-03-06 10:55:00,38.48,38.51,38.48,38.48,15800.0,24.6454,24.6646,24.6454,24.6454,15800.0
2012-03-06 11:00:00,38.48,38.52,38.46,38.5,51000.0,24.6454,24.671,24.6326,24.6582,51000.0
2012-03-06 11:05:00,38.5,38.53,38.48,38.53,33700.0,24.6582,24.6774,24.6454,24.6774,33700.0
2012-03-06 11:10:00,38.53,38.53,38.52,38.53,17200.0,24.6774,24.6774,24.671,24.6774,17200.0
2012-03-06 11:15:00,38.52,38.53,38.49,38.49,31400.0,24.671,24.6774,24.6518,24.6518,31400.0
2012-03-06 11:20:00,38.49,38.49,38.46,38.46,34900.0,24.6518,24.6518,24.6326,24.6326,34900.0
2012-03-06 11:25:00,38.46,38.47,38.43,38.44,30600.0,24.6326,24.639,24.6134,24.6198,30600.0
2012-03-06 11:30:00,38.43,38.45,38.4,38.43,50900.0,24.6134,24.6262,24.5941,24.6134,50900.0
2012-03-06 11:35:00,38.44,38.46,38.43,38.44,19400.0,24.6198,24.6326,24.6134,24.6198,19400.0
2012-03-06 11:40:00,38.43,38.44,38.41,38.42,18900.0,24.6134,24.6198,24.6005,24.607,18900.0
2012-03-06 11:45:00,38.42,38.47,38.41,38.46,41400.0,24.607,24.639,24.6005,24.6326,41400.0
2012-03-06 11:50:00,38.46,38.48,38.45,38.45,30900.0,24.6326,24.6454,24.6262,24.6262,30900.0
2012-03-06 11:55:00,38.44,38.45,38.4,38.41,30300.0,24.6198,24.6262,24.5941,24.6005,30300.0
2012-03-06 12:00:00,38.4,38.42,38.39,38.39,24000.0,24.5941,24.607,24.5877,24.5877,24000.0
2012-03-06 12:05:00,38.4,38.4,38.36,38.36,30600.0,24.5941,24.5941,24.5685,24.5685,30600.0
2012-03-06 12:10:00,38.36,38.36,38.34,38.35,23400.0,24.5685,24.5685,24.5557,24.5621,23400.0
2012-03-06 12:15:00,38.34,38.34,38.31,38.34,38500.0,24.5557,24.5557,24.5365,24.5557,38500.0
2012-03-06 12:20:00,38.34,38.38,38.34,38.38,45500.0,24.5557,24.5813,24.5557,24.5813,45500.0
2012-03-06 12:25:00,38.38,38.41,38.37,38.39,31700.0,24.5813,24.6005,24.5749,24.5877,31700.0
2012-03-06 12:30:00,38.39,38.39,38.35,38.37,50700.0,24.5877,24.5877,24.5621,24.5749,50700.0
2012-03-06 12:35:00,38.37,38.41,38.37,38.41,17300.0,24.5749,24.6005,24.5749,24.6005,17300.0
2012-03-06 12:40:00,38.41,38.42,38.4,38.41,18300.0,24.6005,24.607,24.5941,24.6005,18300.0
2012-03-06 12:45:00,38.41,38.41,38.39,38.39,24000.0,24.6005,24.6005,24.5877,24.5877,24000.0
2012-03-06 12:50:00,38.39,38.43,38.39,38.43,16900.0,24.5877,24.6134,24.5877,24.6134,16900.0
2012-03-06 12:55:00,38.43,38.44,38.4,38.41,27200.0,24.6134,24.6198,24.5941,24.6005,27200.0
2012-03-06 13:00:00,38.41,38.41,38.39,38.4,25000.0,24.6005,24.6005,24.5877,24.5941,25000.0
2012-03-06 13:05:00,38.41,38.41,38.38,38.38,34800.0,24.6005,24.6005,24.5813,24.5813,34800.0
2012-03-06 13:10:00,38.38,38.38,38.36,38.36,31500.0,24.5813,24.5813,24.5685,24.5685,31500.0
2012-03-06 13:15:00,38.36,38.38,38.35,38.38,26200.0,24.5685,24.5813,24.5621,24.5813,26200.0
2012-03-06 13:20:00,38.38,38.39,38.36,38.37,23000.0,24.5813,24.5877,24.5685,24.5749,23000.0
2012-03-06 13:25:00,38.37,38.38,38.36,38.38,24100.0,24.5749,24.5813,24.5685,24.5813,24100.0
2012-03-06 13:30:00,38.37,38.39,38.37,38.39,16300.0,24.5749,24.5877,24.5749,24.5877,16300.0
2012-03-06 13:35:00,38.39,38.4,38.38,38.4,15400.0,24.5877,24.5941,24.5813,24.5941,15400.0
2012-03-06 13:40:00,38.4,38.4,38.38,38.39,21700.0,24.5941,24.5941,24.5813,24.5877,21700.0
2012-03-06 13:45:00,38.38,38.39,38.35,38.36,35400.0,24.5813,24.5877,24.5621,24.5685,35400.0
2012-03-06 13:50:00,38.35,38.37,38.34,38.35,34100.0,24.5621,24.5749,24.5557,24.5621,34100.0
2012-03-06 13:55:00,38.34,38.36,38.34,38.34,18000.0,24.5557,24.5685,24.5557,24.5557,18000.0
2012-03-06 14:00:00,38.35,38.37,38.34,38.35,28200.0,24.5621,24.5749,24.5557,24.5621,28200.0
2012-03-06 14:05:00,38.35,38.36,38.35,38.36,32100.0,24.5621,24.5685,24.5621,24.5685,32100.0
2012-03-06 14:10:00,38.35,38.36,38.33,38.33,27100.0,24.5621,24.5685,24.5493,24.5493,27100.0
2012-03-06 14:15:00,38.33,38.34,38.3,38.31,43200.0,24.5493,24.5557,24.5301,24.5365,43200.0
2012-03-06 14:20:00,38.3,38.33,38.3,38.33,29300.0,24.5301,24.5493,24.5301,24.5493,29300.0
2012-03-06 14:25:00,38.32,38.32,38.29,38.3,47500.0,24.5429,24.5429,24.5237,24.5301,47500.0
2012-03-06 14:30:00,38.3,38.31,38.29,38.31,43200.0,24.5301,24.5365,24.5237,24.5365,43200.0
2012-03-06 14:35:00,38.3,38.31,38.28,38.31,32100.0,24.5301,24.5365,24.5173,24.5365,32100.0
2012-03-06 14:40:00,38.3,38.31,38.29,38.29,26300.0,24.5301,24.5365,24.5237,24.5237,26300.0
2012-03-06 14:45:00,38.3,38.3,38.28,38.29,20400.0,24.5301,24.5301,24.5173,24.5237,20400.0
2012-03-06 14:50:00,38.3,38.32,38.29,38.3,28000.0,24.5301,24.5429,24.5237,24.5301,28000.0
2012-03-06 14:55:00,38.31,38.32,38.3,38.31,33200.0,24.5365,24.5429,24.5301,24.5365,33200.0
2012-03-06 15:00:00,38.31,38.35,38.31,38.34,39800.0,24.5365,24.5621,24.5365,24.5557,39800.0
2012-03-06 15:05:00,38.34,38.35,38.33,38.34,39100.0,24.5557,24.5621,24.5493,24.5557,39100.0
2012-03-06 15:10:00,38.34,38.35,38.32,38.33,24400.0,24.5557,24.5621,24.5429,24.5493,24400.0
2012-03-06 15:15:00,38.33,38.35,38.32,38.35,34700.0,24.5493,24.5621,24.5429,24.5621,34700.0
2012-03-06 15:20:00,38.35,38.37,38.34,38.36,43500.0,24.5621,24.5749,24.5557,24.5685,43500.0
2012-03-06 15:25:00,38.37,38.38,38.36,38.37,40800.0,24.5749,24.5813,24.5685,24.5749,40800.0
2012-03-06 15:30:00,38.37,38.37,38.36,38.37,27800.0,24.5749,24.5749,24.5685,24.5749,27800.0
2012-03-06 15:35:00,38.37,38.37,38.32,38.32,69700.0,24.5749,24.5749,24.5429,24.5429,69700.0
2012-03-06 15:40:00,38.32,38.35,38.32,38.34,140700.0,24.5429,24.5621,24.5429,24.5557,140700.0
2012-03-06 15:45:00,38.34,38.34,38.33,38.33,82800.0,24.5557,24.5557,24.5493,24.5493,82800.0
2012-03-06 15:50:00,38.33,38.37,38.33,38.37,140200.0,24.5493,24.5749,24.5493,24.5749,140200.0
2012-03-06 15:55:00,38.36,38.38,38.35,38.35,207900.0,24.5685,24.5813,24.5621,24.5621,207900.0
2012-03-07 09:30:00,38.37,38.51,38.36,38.42,77300.0,24.5749,24.6646,24.5685,24.607,77300.0
2012-03-07 09:35:00,38.42,38.45,38.38,38.41,19000.0,24.607,24.6262,24.5813,24.6005,19000.0
2012-03-07 09:40:00,38.41,38.42,38.38,38.38,31300.0,24.6005,24.607,24.5813,24.5813,31300.0
2012-03-07 09:45:00,38.38,38.39,38.38,38.39,41400.0,24.5813,24.5877,24.5813,24.5877,41400.0
2012-03-07 09:50:00,38.39,38.39,38.34,38.38,82000.0,24.5877,24.5877,24.5557,24.5813,82000.0
2012-03-07 09:55:00,38.38,38.39,38.36,38.39,33600.0,24.5813,24.5877,24.5685,24.5877,33600.0
2012-03-07 10:00:00,38.39,38.39,38.32,38.33,38000.0,24.5877,24.5877,24.5429,24.5493,38000.0
2012-03-07 10:05:00,38.32,38.35,38.32,38.34,29300.0,24.5429,24.5621,24.5429,24.5557,29300.0
2012-03-07 10:10:00,38.33,38.34,38.28,38.28,35600.0,24.5493,24.5557,24.5173,24.5173,35600.0
2012-03-07 10:15:00,38.29,38.36,38.28,38.35,44900.0,24.5237,24.5685,24.5173,24.5621,44900.0
2012-03-07 10:20:00,38.34,38.39,38.34,38.35,55200.0,24.5557,24.5877,24.5557,24.5621,55200.0
2012-03-07 10:25:00,38.35,38.4,38.35,38.4,39900.0,24.5621,24.5941,24.5621,24.5941,39900.0
2012-03-07 10:30:00,38.4,38.41,38.37,38.38,64500.0,24.5941,24.6005,24.5749,24.5813,64500.0
2012-03-07 10:35:00,38.38,38.39,38.34,38.35,55700.0,24.5813,24.5877,24.5557,24.5621,55700.0
2012-03-07 10:40:00,38.35,38.37,38.34,38.35,42400.0,24.5621,24.5749,24.5557,24.5621,42400.0
2012-03-07 10:45:00,38.36,38.41,38.35,38.4,69700.0,24.5685,24.6005,24.5621,24.5941,69700.0
2012-03-07 10:50:00,38.4,38.41,38.39,38.4,29300.0,24.5941,24.6005,24.5877,24.5941,29300.0
2012-03-07 10:55:00,38.39,38.4,38.38,38.38,28900.0,24.5877,24.5941,24.5813,24.5813,28900.0
2012-03-07 11:00:00,38.38,38.4,38.38,38.39,27900.0,24.5813,24.5941,24.5813,24.5877,27900.0
2012-03-07 11:05:00,38.4,38.4,38.39,38.4,10700.0,24.5941,24.5941,24.5877,24.5941,10700.0
2012-03-07 11:10:00,38.4,38.4,38.37,38.37,101800.0,24.5941,24.5941,24.5749,24.5749,101800.0
2012-03-07 11:15:00,38.37,38.39,38.37,38.38,17400.0,24.5749,24.5877,24.5749,24.5813,17400.0
2012-03-07 11:20:00,38.37,38.38,38.36,38.36,44300.0,24.5749,24.5813,24.5685,24.5685,44300.0
2012-03-07 11:25:00,38.37,38.41,38.37,38.4,36000.0,24.5749,24.6005,24.5749,24.5941,36000.0
2012-03-07 11:30:00,38.4,38.41,38.39,38.41,28800.0,24.5941,24.6005,24.5877,24.6005,28800.0
2012-03-07 11:35:00,38.4,38.42,38.4,38.41,35000.0,24.5941,24.607,24.5941,24.6005,35000.0
2012-03-07 11:40:00,38.42,38.42,38.41,38.41,16700.0,24.607,24.607,24.6005,24.6005,16700.0
2012-03-07 11:45:00,38.41,38.42,38.41,38.42,15000.0,24.6005,24.607,24.6005,24.607,15000.0
2012-03-07 11:50:00,38.42,38.45,38.42,38.45,35000.0,24.607,24.6262,24.607,24.6262,35000.0
2012-03-07 11:55:00,38.44,38.45,38.44,38.44,9000.0,24.6198,24.6262,24.6198,24.6198,9000.0
2012-03-07 12:00:00,38.45,38.45,38.4,38.4,54200.0,24.6262,24.6262,24.5941,24.5941,54200.0
2012-03-07 12:05:00,38.4,38.43,38.4,38.42,20600.0,24.5941,24.6134,24.5941,24.607,20600.0
2012-03-07 12:10:00,38.43,38.44,38.42,38.44,12300.0,24.6134,24.6198,24.607,24.6198,12300.0
2012-03-07 12:15:00,38.44,38.45,38.44,38.45,13100.0,24.6198,24.6262,24.6198,24.6262,13100.0
2012-03-07 12:20:00,38.44,38.45,38.41,38.41,52700.0,24.6198,24.6262,24.6005,24.6005,52700.0
2012-03-07 12:25:00,38.41,38.42,38.41,38.41,5000.0,24.6005,24.607,24.6005,24.6005,5000.0
2012-03-07 12:30:00,38.41,38.42,38.4,38.42,29500.0,24.6005,24.607,24.5941,24.607,29500.0
2012-03-07 12:35:00,38.42,38.45,38.38,38.38,93800.0,24.607,24.6262,24.5813,24.5813,93800.0
2012-03-07 12:40:00,38.37,38.4,38.37,38.4,31400.0,24.5749,24.5941,24.5749,24.5941,31400.0
2012-03-07 12:45:00,38.39,38.4,38.38,38.4,50900.0,24.5877,24.5941,24.5813,24.5941,50900.0
2012-03-07 12:50:00,38.39,38.43,38.39,38.41,35200.0,24.5877,24.6134,24.5877,24.6005,35200.0
2012-03-07 12:55:00,38.41,38.43,38.41,38.43,19600.0,24.6005,24.6134,24.6005,24.6134,19600.0
2012-03-07 13:00:00,38.43,38.43,38.42,38.43,6300.0,24.6134,24.6134,24.607,24.6134,6300.0
2012-03-07 13:05:00,38.43,38.43,38.42,38.42,61000.0,24.6134,24.6134,24.607,24.607,61000.0
2012-03-07 13:10:00,38.43,38.43,38.42,38.43,24400.0,24.6134,24.6134,24.607,24.6134,24400.0
2012-03-07 13:15:00,38.42,38.44,38.42,38.44,38300.0,24.607,24.6198,24.607,24.6198,38300.0
2012-03-07 13:20:00,38.44,38.45,38.43,38.45,33000.0,24.6198,24.6262,24.6134,24.6262,33000.0
2012-03-07 13:25:00,38.44,38.47,38.44,38.45,43500.0,24.6198,24.639,24.6198,24.6262,43500.0
2012-03-07 13:30:00,38.45,38.46,38.43,38.44,49600.0,24.6262,24.6326,24.6134,24.6198,49600.0
2012-03-07 13:35:00,38.43,38.48,38.43,38.48,23400.0,24.6134,24.6454,24.6134,24.6454,23400.0
2012-03-07 13:40:00,38.47,38.48,38.45,38.48,156200.0,24.639,24.6454,24.6262,24.6454,156200.0
2012-03-07 13:45:00,38.48,38.49,38.47,38.48,29600.0,24.6454,24.6518,24.639,24.6454,29600.0
2012-03-07 13:50:00,38.48,38.48,38.47,38.48,11500.0,24.6454,24.6454,24.639,24.6454,11500.0
2012-03-07 13:55:00,38.49,38.5,38.48,38.49,21400.0,24.6518,24.6582,24.6454,24.6518,21400.0
2012-03-07 14:00:00,38.5,38.5,38.49,38.49,31500.0,24.6582,24.6582,24.6518,24.6518,31500.0
2012-03-07 14:05:00,38.49,38.5,38.45,38.45,64300.0,24.6518,24.6582,24.6262,24.6262,64300.0
2012-03-07 14:10:00,38.46,38.5,38.44,38.45,67100.0,24.6326,24.6582,24.6198,24.6262,67100.0
2012-03-07 14:15:00,38.46,38.46,38.44,38.45,35400.0,24.6326,24.6326,24.6198,24.6262,35400.0
2012-03-07 14:20:00,38.44,38.45,38.41,38.41,31900.0,24.6198,24.6262,24.6005,24.6005,31900.0
2012-03-07 14:25:00,38.41,38.41,38.38,38.39,33600.0,24.6005,24.6005,24.5813,24.5877,33600.0
2012-03-07 14:30:00,38.39,38.4,38.38,38.39,48700.0,24.5877,24.5941,24.5813,24.5877,48700.0
2012-03-07 14:35:00,38.4,38.4,38.38,38.38,42500.0,24.5941,24.5941,24.5813,24.5813,42500.0
2012-03-07 14:40:00,38.38,38.39,38.35,38.35,81500.0,24.5813,24.5877,24.5621,24.5621,81500.0
2012-03-07 14:45:00,38.35,38.36,38.34,38.35,44200.0,24.5621,24.5685,24.5557,24.5621,44200.0
2012-03-07 14:50:00,38.35,38.4,38.34,38.39,71600.0,24.5621,24.5941,24.5557,24.5877,71600.0
2012-03-07 14:55:00,38.39,38.4,38.37,38.39,137000.0,24.5877,24.5941,24.5749,24.5877,137000.0
2012-03-07 15:00:00,38.4,38.41,38.39,38.41,49900.0,24.5941,24.6005,24.5877,24.6005,49900.0
2012-03-07 15:05:00,38.41,38.43,38.4,38.43,59000.0,24.6005,24.6134,24.5941,24.6134,59000.0
2012-03-07 15:10:00,38.42,38.45,38.42,38.45,44800.0,24.607,24.6262,24.607,24.6262,44800.0
2012-03-07 15:15:00,38.45,38.47,38.44,38.47,45300.0,24.6262,24.639,24.6198,24.639,45300.0
2012-03-07 15:20:00,38.47,38.48,38.46,38.48,25500.0,24.639,24.6454,24.6326,24.6454,25500.0
2012-03-07 15:25:00,38.48,38.48,38.47,38.47,21100.0,24.6454,24.6454,24.639,24.639,21100.0
2012-03-07 15:30:00,38.47,38.48,38.41,38.41,102200.0,24.639,24.6454,24.6005,24.6005,102200.0
2012-03-07 15:35:00,38.41,38.42,38.4,38.4,29800.0,24.6005,24.607,24.5941,24.5941,29800.0
2012-03-07 15:40:00,38.41,38.44,38.4,38.43,74200.0,24.6005,24.6198,24.5941,24.6134,74200.0
2012-03-07 15:45:00,38.44,38.47,38.44,38.46,114600.0,24.6198,24.639,24.6198,24.6326,114600.0
2012-03-07 15:50:00,38.46,38.47,38.4,38.44,172500.0,24.6326,24.639,24.5941,24.6198,172500.0
2012-03-07 15:55:00,38.45,38.46,38.42,38.45,346100.0,24.6262,24.6326,24.607,24.6262,346100.0
2012-03-08 09:30:00,38.64,38.68,38.59,38.62,86000.0,24.7479,24.7735,24.7158,24.735,86000.0
2012-03-08 09:35:00,38.62,38.63,38.55,38.58,36200.0,24.735,24.7415,24.6902,24.7094,36200.0
2012-03-08 09:40:00,38.57,38.61,38.56,38.57,37200.0,24.703,24.7286,24.6966,24.703,37200.0
2012-03-08 09:45:00,38.58,38.61,38.53,38.53,46000.0,24.7094,24.7286,24.6774,24.6774,46000.0
2012-03-08 09:50:00,38.54,38.54,38.49,38.49,29700.0,24.6838,24.6838,24.6518,24.6518,29700.0
2012-03-08 09:55:00,38.5,38.52,38.49,38.5,23600.0,24.6582,24.671,24.6518,24.6582,23600.0
2012-03-08 10:00:00,38.5,38.55,38.5,38.53,28100.0,24.6582,24.6902,24.6582,24.6774,28100.0
2012-03-08 10:05:00,38.53,38.54,38.49,38.49,76300.0,24.6774,24.6838,24.6518,24.6518,76300.0
2012-03-08 10:10:00,38.5,38.52,38.49,38.51,95700.0,24.6582,24.671,24.6518,24.6646,95700.0
2012-03-08 10:15:00,38.51,38.53,38.5,38.51,35500.0,24.6646,24.6774,24.6582,24.6646,35500.0
2012-03-08 10:20:00,38.51,38.51,38.49,38.5,39300.0,24.6646,24.6646,24.6518,24.6582,39300.0
2012-03-08 10:25:00,38.5,38.51,38.5,38.51,37500.0,24.6582,24.6646,24.6582,24.6646,37500.0
2012-03-08 10:30:00,38.5,38.51,38.5,38.5,37700.0,24.6582,24.6646,24.6582,24.6582,37700.0
2012-03-08 10:35:00,38.5,38.51,38.49,38.51,90600.0,24.6582,24.6646,24.6518,24.6646,90600.0
2012-03-08 10:40:00,38.51,38.53,38.51,38.51,25400.0,24.6646,24.6774,24.6646,24.6646,25400.0
2012-03-08 10:45:00,38.52,38.52,38.51,38.51,16400.0,24.671,24.671,24.6646,24.6646,16400.0
2012-03-08 10:50:00,38.52,38.52,38.51,38.52,23000.0,24.671,24.671,24.6646,24.671,23000.0
2012-03-08 10:55:00,38.51,38.52,38.5,38.5,20400.0,24.6646,24.671,24.6582,24.6582,20400.0
2012-03-08 11:00:00,38.5,38.51,38.5,38.51,32100.0,24.6582,24.6646,24.6582,24.6646,32100.0
2012-03-08 11:05:00,38.5,38.51,38.47,38.5,111000.0,24.6582,24.6646,24.639,24.6582,111000.0
2012-03-08 11:10:00,38.5,38.51,38.48,38.49,17800.0,24.6582,24.6646,24.6454,24.6518,17800.0
2012-03-08 11:15:00,38.49,38.5,38.48,38.5,13800.0,24.6518,24.6582,24.6454,24.6582,13800.0
2012-03-08 11:20:00,38.5,38.5,38.48,38.5,29100.0,24.6582,24.6582,24.6454,24.6582,29100.0
2012-03-08 11:25:00,38.5,38.5,38.48,38.5,27100.0,24.6582,24.6582,24.6454,24.6582,27100.0
2012-03-08 11:30:00,38.49,38.49,38.47,38.49,74200.0,24.6518,24.6518,24.639,24.6518,74200.0
2012-03-08 11:35:00,38.49,38.5,38.48,38.5,12000.0,24.6518,24.6582,24.6454,24.6582,12000.0
2012-03-08 11:40:00,38.5,38.51,38.49,38.51,24400.0,24.6582,24.6646,24.6518,24.6646,24400.0
2012-03-08 11:45:00,38.51,38.52,38.49,38.49,40600.0,24.6646,24.671,24.6518,24.6518,40600.0
2012-03-08 11:50:00,38.5,38.5,38.49,38.49,18200.0,24.6582,24.6582,24.6518,24.6518,18200.0
2012-03-08 11:55:00,38.49,38.5,38.49,38.5,5800.0,24.6518,24.6582,24.6518,24.6582,5800.0
2012-03-08 12:00:00,38.5,38.52,38.49,38.52,35000.0,24.6582,24.671,24.6518,24.671,35000.0
2012-03-08 12:05:00,38.52,38.53,38.51,38.53,13700.0,24.671,24.6774,24.6646,24.6774,13700.0
2012-03-08 12:10:00,38.52,38.54,38.51,38.51,47700.0,24.671,24.6838,24.6646,24.6646,47700.0
2012-03-08 12:15:00,38.52,38.52,38.51,38.51,10500.0,24.671,24.671,24.6646,24.6646,10500.0
2012-03-08 12:20:00,38.52,38.53,38.51,38.52,36700.0,24.671,24.6774,24.6646,24.671,36700.0
2012-03-08 12:25:00,38.52,38.54,38.51,38.51,48600.0,24.671,24.6838,24.6646,24.6646,48600.0
2012-03-08 12:30:00,38.51,38.52,38.5,38.52,10200.0,24.6646,24.671,24.6582,24.671,10200.0
2012-03-08 12:35:00,38.52,38.52,38.5,38.5,26900.0,24.671,24.671,24.6582,24.6582,26900.0
2012-03-08 12:40:00,38.5,38.51,38.47,38.47,18800.0,24.6582,24.6646,24.639,24.639,18800.0
2012-03-08 12:45:00,38.48,38.48,38.47,38.47,15900.0,24.6454,24.6454,24.639,24.639,15900.0
2012-03-08 12:50:00,38.47,38.49,38.47,38.48,31900.0,24.639,24.6518,24.639,24.6454,31900.0
2012-03-08 12:55:00,38.49,38.49,38.48,38.48,8200.0,24.6518,24.6518,24.6454,24.6454,8200.0
2012-03-08 13:00:00,38.48,38.49,38.48,38.49,25600.0,24.6454,24.6518,24.6454,24.6518,25600.0
2012-03-08 13:05:00,38.48,38.51,38.48,38.51,20000.0,24.6454,24.6646,24.6454,24.6646,20000.0
2012-03-08 13:10:00,38.51,38.54,38.51,38.53,32100.0,24.6646,24.6838,24.6646,24.6774,32100.0
2012-03-08 13:15:00,38.54,38.54,38.5,38.5,20800.0,24.6838,24.6838,24.6582,24.6582,20800.0
2012-03-08 13:20:00,38.51,38.53,38.5,38.52,25100.0,24.6646,24.6774,24.6582,24.671,25100.0
2012-03-08 13:25:00,38.52,38.53,38.51,38.51,17900.0,24.671,24.6774,24.6646,24.6646,17900.0
2012-03-08 13:30:00,38.51,38.51,38.5,38.51,10400.0,24.6646,24.6646,24.6582,24.6646,10400.0
2012-03-08 13:35:00,38.5,38.51,38.5,38.51,11800.0,24.6582,24.6646,24.6582,24.6646,11800.0
2012-03-08 13:40:00,38.51,38.52,38.5,38.52,21200.0,24.6646,24.671,24.6582,24.671,21200.0
2012-03-08 13:45:00,38.52,38.52,38.51,38.51,13800.0,24.671,24.671,24.6646,24.6646,13800.0
2012-03-08 13:50:00,38.51,38.52,38.51,38.51,7500.0,24.6646,24.671,24.6646,24.6646,7500.0
2012-03-08 13:55:00,38.52,38.52,38.5,38.5,51700.0,24.671,24.671,24.6582,24.6582,51700.0
2012-03-08 14:00:00,38.5,38.51,38.5,38.5,8600.0,24.6582,24.6646,24.6582,24.6582,8600.0
2012-03-08 14:05:00,38.5,38.51,38.5,38.51,14200.0,24.6582,24.6646,24.6582,24.6646,14200.0
2012-03-08 14:10:00,38.5,38.51,38.48,38.48,23000.0,24.6582,24.6646,24.6454,24.6454,23000.0
2012-03-08 14:15:00,38.48,38.49,38.47,38.47,19400.0,24.6454,24.6518,24.639,24.639,19400.0
2012-03-08 14:20:00,38.48,38.49,38.47,38.48,33400.0,24.6454,24.6518,24.639,24.6454,33400.0
2012-03-08 14:25:00,38.49,38.51,38.48,38.5,29200.0,24.6518,24.6646,24.6454,24.6582,29200.0
2012-03-08 14:30:00,38.51,38.52,38.49,38.49,60700.0,24.6646,24.671,24.6518,24.6518,60700.0
2012-03-08 14:35:00,38.5,38.5,38.47,38.48,41600.0,24.6582,24.6582,24.639,24.6454,41600.0
2012-03-08 14:40:00,38.47,38.48,38.47,38.47,14000.0,24.639,24.6454,24.639,24.639,14000.0
2012-03-08 14:45:00,38.48,38.5,38.47,38.49,60500.0,24.6454,24.6582,24.639,24.6518,60500.0
2012-03-08 14:50:00,38.5,38.52,38.49,38.5,429100.0,24.6582,24.671,24.6518,24.6582,429100.0
2012-03-08 14:55:00,38.5,38.52,38.5,38.51,45100.0,24.6582,24.671,24.6582,24.6646,45100.0
2012-03-08 15:00:00,38.52,38.52,38.51,38.51,20800.0,24.671,24.671,24.6646,24.6646,20800.0
2012-03-08 15:05:00,38.5,38.51,38.48,38.51,30800.0,24.6582,24.6646,24.6454,24.6646,30800.0
2012-03-08 15:10:00,38.51,38.52,38.5,38.52,48300.0,24.6646,24.671,24.6582,24.671,48300.0
2012-03-08 15:15:00,38.52,38.52,38.5,38.51,19000.0,24.671,24.671,24.6582,24.6646,19000.0
2012-03-08 15:20:00,38.5,38.51,38.49,38.5,39800.0,24.6582,24.6646,24.6518,24.6582,39800.0
2012-03-08 15:25:00,38.5,38.5,38.49,38.49,16300.0,24.6582,24.6582,24.6518,24.6518,16300.0
2012-03-08 15:30:00,38.49,38.5,38.47,38.48,72000.0,24.6518,24.6582,24.639,24.6454,72000.0
2012-03-08 15:35:00,38.47,38.48,38.47,38.47,47400.0,24.639,24.6454,24.639,24.639,47400.0
2012-03-08 15:40:00,38.48,38.5,38.47,38.5,52200.0,24.6454,24.6582,24.639,24.6582,52200.0
2012-03-08 15:45:00,38.5,38.51,38.47,38.48,104700.0,24.6582,24.6646,24.639,24.6454,104700.0
2012-03-08 15:50:00,38.48,38.48,38.45,38.47,146400.0,24.6454,24.6454,24.6262,24.639,146400.0
2012-03-08 15:55:00,38.48,38.48,38.47,38.47,185600.0,24.6454,24.6454,24.639,24.639,185600.0
2012-03-09 09:30:00,38.47,38.53,38.45,38.47,52100.0,24.639,24.6774,24.6262,24.639,52100.0
2012-03-09 09:35:00,38.47,38.5,38.41,38.41,61300.0,24.639,24.6582,24.6005,24.6005,61300.0
2012-03-09 09:40:00,38.41,38.44,38.37,38.42,17700.0,24.6005,24.6198,24.5749,24.607,17700.0
2012-03-09 09:45:00,38.41,38.44,38.36,38.36,18100.0,24.6005,24.6198,24.5685,24.5685,18100.0
2012-03-09 09:50:00,38.37,38.39,38.31,38.32,31000.0,24.5749,24.5877,24.5365,24.5429,31000.0
2012-03-09 09:55:00,38.33,38.39,38.33,38.35,12400.0,24.5493,24.5877,24.5493,24.5621,12400.0
2012-03-09 10:00:00,38.36,38.44,38.35,38.42,18800.0,24.5685,24.6198,24.5621,24.607,18800.0
2012-03-09 10:05:00,38.43,38.43,38.37,38.4,15100.0,24.6134,24.6134,24.5749,24.5941,15100.0
2012-03-09 10:10:00,38.4,38.42,38.4,38.41,11300.0,24.5941,24.607,24.5941,24.6005,11300.0
2012-03-09 10:15:00,38.4,38.44,38.4,38.44,23100.0,24.5941,24.6198,24.5941,24.6198,23100.0
2012-03-09 10:20:00,38.44,38.44,38.4,38.41,89700.0,24.6198,24.6198,24.5941,24.6005,89700.0
2012-03-09 10:25:00,38.41,38.42,38.38,38.41,33000.0,24.6005,24.607,24.5813,24.6005,33000.0
2012-03-09 10:30:00,38.41,38.46,38.4,38.44,68900.0,24.6005,24.6326,24.5941,24.6198,68900.0
2012-03-09 10:35:00,38.44,38.47,38.42,38.45,58400.0,24.6198,24.639,24.607,24.6262,58400.0
2012-03-09 10:40:00,38.45,38.48,38.42,38.43,74300.0,24.6262,24.6454,24.607,24.6134,74300.0
2012-03-09 10:45:00,38.42,38.43,38.39,38.4,30100.0,24.607,24.6134,24.5877,24.5941,30100.0
2012-03-09 10:50:00,38.39,38.4,38.38,38.39,15800.0,24.5877,24.5941,24.5813,24.5877,15800.0
2012-03-09 10:55:00,38.38,38.42,38.38,38.42,15300.0,24.5813,24.607,24.5813,24.607,15300.0
2012-03-09 11:00:00,38.41,38.42,38.39,38.4,29800.0,24.6005,24.607,24.5877,24.5941,29800.0
2012-03-09 11:05:00,38.41,38.42,38.4,38.4,14000.0,24.6005,24.607,24.5941,24.5941,14000.0
2012-03-09 11:10:00,38.4,38.42,38.4,38.41,24400.0,24.5941,24.607,24.5941,24.6005,24400.0
2012-03-09 11:15:00,38.41,38.42,38.4,38.42,12600.0,24.6005,24.607,24.5941,24.607,12600.0
2012-03-09 11:20:00,38.42,38.42,38.41,38.42,9700.0,24.607,24.607,24.6005,24.607,9700.0
2012-03-09 11:25:00,38.41,38.42,38.4,38.4,35300.0,24.6005,24.607,24.5941,24.5941,35300.0
2012-03-09 11:30:00,38.4,38.41,38.4,38.4,19300.0,24.5941,24.6005,24.5941,24.5941,19300.0
2012-03-09 11:35:00,38.4,38.41,38.39,38.39,10000.0,24.5941,24.6005,24.5877,24.5877,10000.0
2012-03-09 11:40:00,38.39,38.4,38.38,38.39,20900.0,24.5877,24.5941,24.5813,24.5877,20900.0
2012-03-09 11:45:00,38.38,38.41,38.38,38.4,48600.0,24.5813,24.6005,24.5813,24.5941,48600.0
2012-03-09 11:50:00,38.39,38.41,38.39,38.39,17600.0,24.5877,24.6005,24.5877,24.5877,17600.0
2012-03-09 11:55:00,38.39,38.41,38.39,38.4,9100.0,24.5877,24.6005,24.5877,24.5941,9100.0
2012-03-09 12:00:00,38.41,38.41,38.4,38.4,20000.0,24.6005,24.6005,24.5941,24.5941,20000.0
2012-03-09 12:05:00,38.4,38.4,38.39,38.39,66200.0,24.5941,24.5941,24.5877,24.5877,66200.0
2012-03-09 12:10:00,38.39,38.43,38.39,38.42,34000.0,24.5877,24.6134,24.5877,24.607,34000.0
2012-03-09 12:15:00,38.41,38.43,38.4,38.42,9100.0,24.6005,24.6134,24.5941,24.607,9100.0
2012-03-09 12:20:00,38.43,38.43,38.42,38.42,6100.0,24.6134,24.6134,24.607,24.607,6100.0
2012-03-09 12:25:00,38.41,38.41,38.4,38.41,20200.0,24.6005,24.6005,24.5941,24.6005,20200.0
2012-03-09 12:30:00,38.41,38.41,38.4,38.41,6400.0,24.6005,24.6005,24.5941,24.6005,6400.0
2012-03-09 12:35:00,38.4,38.41,38.4,38.41,13900.0,24.5941,24.6005,24.5941,24.6005,13900.0
2012-03-09 12:40:00,38.41,38.41,38.4,38.41,5900.0,24.6005,24.6005,24.5941,24.6005,5900.0
2012-03-09 12:45:00,38.41,38.42,38.4,38.41,18900.0,24.6005,24.607,24.5941,24.6005,18900.0
2012-03-09 12:50:00,38.41,38.41,38.4,38.4,24900.0,24.6005,24.6005,24.5941,24.5941,24900.0
2012-03-09 12:55:00,38.41,38.41,38.4,38.4,23300.0,24.6005,24.6005,24.5941,24.5941,23300.0
2012-03-09 13:00:00,38.4,38.43,38.4,38.41,43500.0,24.5941,24.6134,24.5941,24.6005,43500.0
2012-03-09 13:05:00,38.42,38.43,38.41,38.42,12500.0,24.607,24.6134,24.6005,24.607,12500.0
2012-03-09 13:10:00,38.43,38.46,38.43,38.45,23100.0,24.6134,24.6326,24.6134,24.6262,23100.0
2012-03-09 13:15:00,38.44,38.46,38.44,38.45,19200.0,24.6198,24.6326,24.6198,24.6262,19200.0
2012-03-09 13:20:00,38.46,38.46,38.43,38.44,114400.0,24.6326,24.6326,24.6134,24.6198,114400.0
2012-03-09 13:25:00,38.45,38.46,38.43,38.45,40500.0,24.6262,24.6326,24.6134,24.6262,40500.0
2012-03-09 13:30:00,38.45,38.46,38.44,38.45,15500.0,24.6262,24.6326,24.6198,24.6262,15500.0
2012-03-09 13:35:00,38.46,38.49,38.46,38.49,29400.0,24.6326,24.6518,24.6326,24.6518,29400.0
2012-03-09 13:40:00,38.48,38.5,38.48,38.5,8600.0,24.6454,24.6582,24.6454,24.6582,8600.0
2012-03-09 13:45:00,38.49,38.5,38.49,38.5,4100.0,24.6518,24.6582,24.6518,24.6582,4100.0
2012-03-09 13:50:00,38.49,38.5,38.49,38.5,17700.0,24.6518,24.6582,24.6518,24.6582,17700.0
2012-03-09 13:55:00,38.5,38.5,38.49,38.5,6700.0,24.6582,24.6582,24.6518,24.6582,6700.0
2012-03-09 14:00:00,38.5,38.5,38.49,38.49,43000.0,24.6582,24.6582,24.6518,24.6518,43000.0
2012-03-09 14:05:00,38.5,38.5,38.49,38.5,16800.0,24.6582,24.6582,24.6518,24.6582,16800.0
2012-03-09 14:10:00,38.5,38.5,38.48,38.49,49200.0,24.6582,24.6582,24.6454,24.6518,49200.0
2012-03-09 14:15:00,38.48,38.51,38.48,38.51,24800.0,24.6454,24.6646,24.6454,24.6646,24800.0
2012-03-09 14:20:00,38.51,38.51,38.49,38.51,65100.0,24.6646,24.6646,24.6518,24.6646,65100.0
2012-03-09 14:25:00,38.5,38.51,38.49,38.5,20900.0,24.6582,24.6646,24.6518,24.6582,20900.0
2012-03-09 14:30:00,38.5,38.51,38.49,38.5,36100.0,24.6582,24.6646,24.6518,24.6582,36100.0
2012-03-09 14:35:00,38.5,38.51,38.49,38.49,35700.0,24.6582,24.6646,24.6518,24.6518,35700.0
2012-03-09 14:40:00,38.49,38.54,38.49,38.54,22200.0,24.6518,24.6838,24.6518,24.6838,22200.0
2012-03-09 14:45:00,38.53,38.55,38.53,38.54,29000.0,24.6774,24.6902,24.6774,24.6838,29000.0
2012-03-09 14:50:00,38.53,38.54,38.51,38.53,40700.0,24.6774,24.6838,24.6646,24.6774,40700.0
2012-03-09 14:55:00,38.53,38.54,38.49,38.5,57500.0,24.6774,24.6838,24.6518,24.6582,57500.0
2012-03-09 15:00:00,38.5,38.52,38.49,38.5,47500.0,24.6582,24.671,24.6518,24.6582,47500.0
2012-03-09 15:05:00,38.51,38.52,38.5,38.51,13900.0,24.6646,24.671,24.6582,24.6646,13900.0
2012-03-09 15:10:00,38.52,38.54,38.51,38.51,44700.0,24.671,24.6838,24.6646,24.6646,44700.0
2012-03-09 15:15:00,38.51,38.52,38.49,38.5,48700.0,24.6646,24.671,24.6518,24.6582,48700.0
2012-03-09 15:20:00,38.5,38.55,38.5,38.54,35700.0,24.6582,24.6902,24.6582,24.6838,35700.0
2012-03-09 15:25:00,38.53,38.54,38.51,38.53,18100.0,24.6774,24.6838,24.6646,24.6774,18100.0
2012-03-09 15:30:00,38.53,38.54,38.49,38.5,55800.0,24.6774,24.6838,24.6518,24.6582,55800.0
2012-03-09 15:35:00,38.51,38.59,38.5,38.59,196900.0,24.6646,24.7158,24.6582,24.7158,196900.0
2012-03-09 15:40:00,38.59,38.68,38.57,38.68,332300.0,24.7158,24.7735,24.703,24.7735,332300.0
2012-03-09 15:45:00,38.67,38.67,38.57,38.59,104100.0,24.7671,24.7671,24.703,24.7158,104100.0
2012-03-09 15:50:00,38.58,38.61,38.56,38.58,98000.0,24.7094,24.7286,24.6966,24.7094,98000.0
2012-03-09 15:55:00,38.57,38.6,38.57,38.58,160700.0,24.703,24.7222,24.703,24.7094,160700.0
2012-03-12 09:30:00,38.28,38.63,38.19,38.63,278500.0,24.5173,24.7415,24.4596,24.7415,278500.0
2012-03-12 09:35:00,38.6,38.64,38.53,38.63,108000.0,24.7222,24.7479,24.6774,24.7415,108000.0
2012-03-12 09:40:00,38.64,38.64,38.53,38.54,45100.0,24.7479,24.7479,24.6774,24.6838,45100.0
2012-03-12 09:45:00,38.55,38.66,38.49,38.5,77600.0,24.6902,24.7607,24.6518,24.6582,77600.0
2012-03-12 09:50:00,38.5,38.55,38.49,38.52,41200.0,24.6582,24.6902,24.6518,24.671,41200.0
2012-03-12 09:55:00,38.52,38.52,38.49,38.51,20600.0,24.671,24.671,24.6518,24.6646,20600.0
2012-03-12 10:00:00,38.5,38.5,38.44,38.44,42600.0,24.6582,24.6582,24.6198,24.6198,42600.0
2012-03-12 10:05:00,38.45,38.51,38.44,38.5,74900.0,24.6262,24.6646,24.6198,24.6582,74900.0
2012-03-12 10:10:00,38.5,38.5,38.45,38.48,39200.0,24.6582,24.6582,24.6262,24.6454,39200.0
2012-03-12 10:15:00,38.48,38.54,38.48,38.52,42900.0,24.6454,24.6838,24.6454,24.671,42900.0
2012-03-12 10:20:00,38.53,38.54,38.48,38.49,28700.0,24.6774,24.6838,24.6454,24.6518,28700.0
2012-03-12 10:25:00,38.49,38.53,38.47,38.52,83500.0,24.6518,24.6774,24.639,24.671,83500.0
2012-03-12 10:30:00,38.52,38.52,38.48,38.5,62200.0,24.671,24.671,24.6454,24.6582,62200.0
2012-03-12 10:35:00,38.49,38.52,38.48,38.52,50100.0,24.6518,24.671,24.6454,24.671,50100.0
2012-03-12 10:40:00,38.51,38.57,38.51,38.53,48200.0,24.6646,24.703,24.6646,24.6774,48200.0
2012-03-12 10:45:00,38.53,38.53,38.51,38.52,43800.0,24.6774,24.6774,24.6646,24.671,43800.0
2012-03-12 10:50:00,38.52,38.53,38.5,38.5,25400.0,24.671,24.6774,24.6582,24.6582,25400.0
2012-03-12 10:55:00,38.5,38.52,38.49,38.51,81100.0,24.6582,24.671,24.6518,24.6646,81100.0
2012-03-12 11:00:00,38.51,38.52,38.46,38.47,37600.0,24.6646,24.671,24.6326,24.639,37600.0
2012-03-12 11:05:00,38.47,38.48,38.45,38.46,29200.0,24.639,24.6454,24.6262,24.6326,29200.0
2012-03-12 11:10:00,38.46,38.48,38.44,38.48,54500.0,24.6326,24.6454,24.6198,24.6454,54500.0
2012-03-12 11:15:00,38.48,38.52,38.48,38.52,24000.0,24.6454,24.671,24.6454,24.671,24000.0
2012-03-12 11:20:00,38.51,38.52,38.49,38.5,27500.0,24.6646,24.671,24.6518,24.6582,27500.0
2012-03-12 11:25:00,38.5,38.53,38.49,38.52,81200.0,24.6582,24.6774,24.6518,24.671,81200.0
2012-03-12 11:30:00,38.52,38.52,38.51,38.52,16000.0,24.671,24.671,24.6646,24.671,16000.0
2012-03-12 11:35:00,38.51,38.52,38.49,38.49,50800.0,24.6646,24.671,24.6518,24.6518,50800.0
2012-03-12 11:40:00,38.5,38.5,38.47,38.48,53900.0,24.6582,24.6582,24.639,24.6454,53900.0
2012-03-12 11:45:00,38.49,38.5,38.47,38.47,15300.0,24.6518,24.6582,24.639,24.639,15300.0
2012-03-12 11:50:00,38.48,38.48,38.46,38.46,26900.0,24.6454,24.6454,24.6326,24.6326,26900.0
2012-03-12 11:55:00,38.46,38.46,38.44,38.45,16700.0,24.6326,24.6326,24.6198,24.6262,16700.0
2012-03-12 12:00:00,38.45,38.52,38.43,38.5,66700.0,24.6262,24.671,24.6134,24.6582,66700.0
2012-03-12 12:05:00,38.51,38.54,38.51,38.54,23500.0,24.6646,24.6838,24.6646,24.6838,23500.0
2012-03-12 12:10:00,38.54,38.57,38.53,38.57,13800.0,24.6838,24.703,24.6774,24.703,13800.0
2012-03-12 12:15:00,38.56,38.58,38.53,38.56,40900.0,24.6966,24.7094,24.6774,24.6966,40900.0
2012-03-12 12:20:00,38.56,38.58,38.55,38.56,44100.0,24.6966,24.7094,24.6902,24.6966,44100.0
2012-03-12 12:25:00,38.56,38.57,38.52,38.53,61400.0,24.6966,24.703,24.671,24.6774,61400.0
2012-03-12 12:30:00,38.53,38.55,38.5,38.5,33900.0,24.6774,24.6902,24.6582,24.6582,33900.0
2012-03-12 12:35:00,38.5,38.54,38.49,38.53,23600.0,24.6582,24.6838,24.6518,24.6774,23600.0
2012-03-12 12:40:00,38.54,38.55,38.53,38.55,33900.0,24.6838,24.6902,24.6774,24.6902,33900.0
2012-03-12 12:45:00,38.55,38.55,38.53,38.53,17600.0,24.6902,24.6902,24.6774,24.6774,17600.0
2012-03-12 12:50:00,38.53,38.54,38.52,38.52,10800.0,24.6774,24.6838,24.671,24.671,10800.0
2012-03-12 12:55:00,38.53,38.57,38.52,38.57,22600.0,24.6774,24.703,24.671,24.703,22600.0
2012-03-12 13:00:00,38.57,38.57,38.55,38.56,15000.0,24.703,24.703,24.6902,24.6966,15000.0
2012-03-12 13:05:00,38.55,38.56,38.55,38.56,8800.0,24.6902,24.6966,24.6902,24.6966,8800.0
2012-03-12 13:10:00,38.55,38.56,38.55,38.55,12100.0,24.6902,24.6966,24.6902,24.6902,12100.0
2012-03-12 13:15:00,38.55,38.56,38.53,38.54,31700.0,24.6902,24.6966,24.6774,24.6838,31700.0
2012-03-12 13:20:00,38.54,38.55,38.54,38.54,4900.0,24.6838,24.6902,24.6838,24.6838,4900.0
2012-03-12 13:25:00,38.53,38.53,38.52,38.52,8300.0,24.6774,24.6774,24.671,24.671,8300.0
2012-03-12 13:30:00,38.52,38.56,38.52,38.54,21900.0,24.671,24.6966,24.671,24.6838,21900.0
2012-03-12 13:35:00,38.55,38.55,38.54,38.55,23500.0,24.6902,24.6902,24.6838,24.6902,23500.0
2012-03-12 13:40:00,38.54,38.55,38.54,38.55,7300.0,24.6838,24.6902,24.6838,24.6902,7300.0
2012-03-12 13:45:00,38.55,38.55,38.54,38.55,18000.0,24.6902,24.6902,24.6838,24.6902,18000.0
2012-03-12 13:50:00,38.55,38.6,38.54,38.6,21100.0,24.6902,24.7222,24.6838,24.7222,21100.0
2012-03-12 13:55:00,38.6,38.6,38.59,38.59,6700.0,24.7222,24.7222,24.7158,24.7158,6700.0
2012-03-12 14:00:00,38.6,38.6,38.59,38.6,8500.0,24.7222,24.7222,24.7158,24.7222,8500.0
2012-03-12 14:05:00,38.59,38.59,38.55,38.57,46000.0,24.7158,24.7158,24.6902,24.703,46000.0
2012-03-12 14:10:00,38.56,38.59,38.56,38.59,23000.0,24.6966,24.7158,24.6966,24.7158,23000.0
2012-03-12 14:15:00,38.58,38.59,38.56,38.56,20100.0,24.7094,24.7158,24.6966,24.6966,20100.0
2012-03-12 14:20:00,38.57,38.57,38.56,38.57,6800.0,24.703,24.703,24.6966,24.703,6800.0
2012-03-12 14:25:00,38.57,38.57,38.56,38.57,8300.0,24.703,24.703,24.6966,24.703,8300.0
2012-03-12 14:30:00,38.57,38.59,38.56,38.59,34300.0,24.703,24.7158,24.6966,24.7158,34300.0
2012-03-12 14:35:00,38.59,38.59,38.58,38.58,43600.0,24.7158,24.7158,24.7094,24.7094,43600.0
2012-03-12 14:40:00,38.58,38.59,38.56,38.56,38300.0,24.7094,24.7158,24.6966,24.6966,38300.0
2012-03-12 14:45:00,38.57,38.57,38.54,38.54,80500.0,24.703,24.703,24.6838,24.6838,80500.0
2012-03-12 14:50:00,38.55,38.55,38.54,38.54,21000.0,24.6902,24.6902,24.6838,24.6838,21000.0
2012-03-12 14:55:00,38.55,38.55,38.52,38.52,97100.0,24.6902,24.6902,24.671,24.671,97100.0
2012-03-12 15:00:00,38.53,38.53,38.49,38.51,37700.0,24.6774,24.6774,24.6518,24.6646,37700.0
2012-03-12 15:05:00,38.51,38.53,38.5,38.52,18400.0,24.6646,24.6774,24.6582,24.671,18400.0
2012-03-12 15:10:00,38.52,38.53,38.5,38.5,55700.0,24.671,24.6774,24.6582,24.6582,55700.0
2012-03-12 15:15:00,38.51,38.51,38.5,38.51,23800.0,24.6646,24.6646,24.6582,24.6646,23800.0
2012-03-12 15:20:00,38.51,38.52,38.5,38.5,61500.0,24.6646,24.671,24.6582,24.6582,61500.0
2012-03-12 15:25:00,38.5,38.5,38.49,38.49,37300.0,24.6582,24.6582,24.6518,24.6518,37300.0
2012-03-12 15:30:00,38.49,38.5,38.49,38.5,28200.0,24.6518,24.6582,24.6518,24.6582,28200.0
2012-03-12 15:35:00,38.5,38.5,38.49,38.5,31600.0,24.6582,24.6582,24.6518,24.6582,31600.0
2012-03-12 15:40:00,38.5,38.5,38.46,38.47,94800.0,24.6582,24.6582,24.6326,24.639,94800.0
2012-03-12 15:45:00,38.47,38.5,38.46,38.49,116200.0,24.639,24.6582,24.6326,24.6518,116200.0
2012-03-12 15:50:00,38.5,38.5,38.49,38.5,59800.0,24.6582,24.6582,24.6518,24.6582,59800.0
2012-03-12 15:55:00,38.5,38.5,38.49,38.5,165600.0,24.6582,24.6582,24.6518,24.6582,165600.0
2012-03-13 09:30:00,38.64,38.66,38.48,38.49,70700.0,24.7479,24.7607,24.6454,24.6518,70700.0
2012-03-13 09:35:00,38.49,38.51,38.47,38.5,33700.0,24.6518,24.6646,24.639,24.6582,33700.0
2012-03-13 09:40:00,38.5,38.54,38.5,38.52,34500.0,24.6582,24.6838,24.6582,24.671,34500.0
2012-03-13 09:45:00,38.53,38.53,38.41,38.42,45900.0,24.6774,24.6774,24.6005,24.607,45900.0
2012-03-13 09:50:00,38.42,38.46,38.42,38.43,87900.0,24.607,24.6326,24.607,24.6134,87900.0
2012-03-13 09:55:00,38.42,38.44,38.4,38.4,65500.0,24.607,24.6198,24.5941,24.5941,65500.0
2012-03-13 10:00:00,38.4,38.41,38.37,38.37,63000.0,24.5941,24.6005,24.5749,24.5749,63000.0
2012-03-13 10:05:00,38.38,38.39,38.37,38.38,22300.0,24.5813,24.5877,24.5749,24.5813,22300.0
2012-03-13 10:10:00,38.38,38.39,38.37,38.37,42900.0,24.5813,24.5877,24.5749,24.5749,42900.0
2012-03-13 10:15:00,38.38,38.39,38.37,38.39,30300.0,24.5813,24.5877,24.5749,24.5877,30300.0
2012-03-13 10:20:00,38.39,38.39,38.38,38.39,19100.0,24.5877,24.5877,24.5813,24.5877,19100.0
2012-03-13 10:25:00,38.39,38.39,38.38,38.38,17900.0,24.5877,24.5877,24.5813,24.5813,17900.0
2012-03-13 10:30:00,38.39,38.39,38.38,38.39,27300.0,24.5877,24.5877,24.5813,24.5877,27300.0
2012-03-13 10:35:00,38.39,38.39,38.38,38.38,18300.0,24.5877,24.5877,24.5813,24.5813,18300.0
2012-03-13 10:40:00,38.38,38.39,38.33,38.33,127800.0,24.5813,24.5877,24.5493,24.5493,127800.0
2012-03-13 10:45:00,38.33,38.35,38.33,38.34,17900.0,24.5493,24.5621,24.5493,24.5557,17900.0
2012-03-13 10:50:00,38.35,38.35,38.32,38.34,51100.0,24.5621,24.5621,24.5429,24.5557,51100.0
2012-03-13 10:55:00,38.34,38.35,38.33,38.34,32300.0,24.5557,24.5621,24.5493,24.5557,32300.0
2012-03-13 11:00:00,38.35,38.38,38.34,38.38,30500.0,24.5621,24.5813,24.5557,24.5813,30500.0
2012-03-13 11:05:00,38.38,38.39,38.36,38.36,43900.0,24.5813,24.5877,24.5685,24.5685,43900.0
2012-03-13 11:10:00,38.36,38.37,38.35,38.36,7400.0,24.5685,24.5749,24.5621,24.5685,7400.0
2012-03-13 11:15:00,38.36,38.36,38.34,38.35,91100.0,24.5685,24.5685,24.5557,24.5621,91100.0
2012-03-13 11:20:00,38.35,38.42,38.34,38.42,107100.0,24.5621,24.607,24.5557,24.607,107100.0
2012-03-13 11:25:00,38.42,38.46,38.42,38.45,36900.0,24.607,24.6326,24.607,24.6262,36900.0
2012-03-13 11:30:00,38.45,38.51,38.45,38.5,91200.0,24.6262,24.6646,24.6262,24.6582,91200.0
2012-03-13 11:35:00,38.51,38.51,38.48,38.5,37900.0,24.6646,24.6646,24.6454,24.6582,37900.0
2012-03-13 11:40:00,38.5,38.55,38.49,38.55,24200.0,24.6582,24.6902,24.6518,24.6902,24200.0
2012-03-13 11:45:00,38.54,38.56,38.53,38.54,45200.0,24.6838,24.6966,24.6774,24.6838,45200.0
2012-03-13 11:50:00,38.55,38.55,38.54,38.54,3700.0,24.6902,24.6902,24.6838,24.6838,3700.0
2012-03-13 11:55:00,38.55,38.56,38.54,38.55,49100.0,24.6902,24.6966,24.6838,24.6902,49100.0
2012-03-13 12:00:00,38.54,38.57,38.54,38.57,22600.0,24.6838,24.703,24.6838,24.703,22600.0
2012-03-13 12:05:00,38.56,38.58,38.55,38.57,39300.0,24.6966,24.7094,24.6902,24.703,39300.0
2012-03-13 12:10:00,38.57,38.57,38.53,38.54,13300.0,24.703,24.703,24.6774,24.6838,13300.0
2012-03-13 12:15:00,38.54,38.55,38.54,38.55,3300.0,24.6838,24.6902,24.6838,24.6902,3300.0
2012-03-13 12:20:00,38.55,38.55,38.5,38.5,14300.0,24.6902,24.6902,24.6582,24.6582,14300.0
2012-03-13 12:25:00,38.5,38.52,38.48,38.48,32200.0,24.6582,24.671,24.6454,24.6454,32200.0
2012-03-13 12:30:00,38.49,38.49,38.45,38.45,16000.0,24.6518,24.6518,24.6262,24.6262,16000.0
2012-03-13 12:35:00,38.45,38.45,38.42,38.44,20400.0,24.6262,24.6262,24.607,24.6198,20400.0
2012-03-13 12:40:00,38.45,38.45,38.44,38.44,5100.0,24.6262,24.6262,24.6198,24.6198,5100.0
2012-03-13 12:45:00,38.44,38.45,38.42,38.44,36000.0,24.6198,24.6262,24.607,24.6198,36000.0
2012-03-13 12:50:00,38.45,38.45,38.43,38.44,23300.0,24.6262,24.6262,24.6134,24.6198,23300.0
2012-03-13 12:55:00,38.43,38.44,38.41,38.42,50000.0,24.6134,24.6198,24.6005,24.607,50000.0
2012-03-13 13:00:00,38.42,38.43,38.41,38.42,50200.0,24.607,24.6134,24.6005,24.607,50200.0
2012-03-13 13:05:00,38.42,38.43,38.41,38.42,33200.0,24.607,24.6134,24.6005,24.607,33200.0
2012-03-13 13:10:00,38.42,38.43,38.41,38.42,26500.0,24.607,24.6134,24.6005,24.607,26500.0
2012-03-13 13:15:00,38.42,38.42,38.41,38.42,21100.0,24.607,24.607,24.6005,24.607,21100.0
2012-03-13 13:20:00,38.41,38.42,38.41,38.42,19200.0,24.6005,24.607,24.6005,24.607,19200.0
2012-03-13 13:25:00,38.42,38.42,38.4,38.41,51400.0,24.607,24.607,24.5941,24.6005,51400.0
2012-03-13 13:30:00,38.41,38.43,38.41,38.42,45900.0,24.6005,24.6134,24.6005,24.607,45900.0
2012-03-13 13:35:00,38.41,38.42,38.41,38.41,23200.0,24.6005,24.607,24.6005,24.6005,23200.0
2012-03-13 13:40:00,38.42,38.42,38.41,38.42,5200.0,24.607,24.607,24.6005,24.607,5200.0
2012-03-13 13:45:00,38.42,38.42,38.41,38.42,21400.0,24.607,24.607,24.6005,24.607,21400.0
2012-03-13 13:50:00,38.41,38.42,38.39,38.41,21700.0,24.6005,24.607,24.5877,24.6005,21700.0
2012-03-13 13:55:00,38.4,38.41,38.39,38.39,13400.0,24.5941,24.6005,24.5877,24.5877,13400.0
2012-03-13 14:00:00,38.4,38.4,38.39,38.4,9400.0,24.5941,24.5941,24.5877,24.5941,9400.0
2012-03-13 14:05:00,38.4,38.4,38.37,38.39,36100.0,24.5941,24.5941,24.5749,24.5877,36100.0
2012-03-13 14:10:00,38.39,38.4,38.37,38.39,22600.0,24.5877,24.5941,24.5749,24.5877,22600.0
2012-03-13 14:15:00,38.4,38.43,38.39,38.42,44300.0,24.5941,24.6134,24.5877,24.607,44300.0
2012-03-13 14:20:00,38.42,38.43,38.4,38.41,74900.0,24.607,24.6134,24.5941,24.6005,74900.0
2012-03-13 14:25:00,38.41,38.41,38.37,38.37,40800.0,24.6005,24.6005,24.5749,24.5749,40800.0
2012-03-13 14:30:00,38.38,38.4,38.37,38.37,29900.0,24.5813,24.5941,24.5749,24.5749,29900.0
2012-03-13 14:35:00,38.37,38.39,38.36,38.37,29500.0,24.5749,24.5877,24.5685,24.5749,29500.0
2012-03-13 14:40:00,38.37,38.38,38.36,38.37,47100.0,24.5749,24.5813,24.5685,24.5749,47100.0
2012-03-13 14:45:00,38.37,38.38,38.35,38.37,50100.0,24.5749,24.5813,24.5621,24.5749,50100.0
2012-03-13 14:50:00,38.37,38.37,38.36,38.37,24800.0,24.5749,24.5749,24.5685,24.5749,24800.0
2012-03-13 14:55:00,38.37,38.38,38.35,38.35,68100.0,24.5749,24.5813,24.5621,24.5621,68100.0
2012-03-13 15:00:00,38.36,38.37,38.35,38.37,175800.0,24.5685,24.5749,24.5621,24.5749,175800.0
2012-03-13 15:05:00,38.37,38.42,38.36,38.41,97000.0,24.5749,24.607,24.5685,24.6005,97000.0
2012-03-13 15:10:00,38.42,38.45,38.41,38.45,39200.0,24.607,24.6262,24.6005,24.6262,39200.0
2012-03-13 15:15:00,38.45,38.46,38.44,38.46,40900.0,24.6262,24.6326,24.6198,24.6326,40900.0
2012-03-13 15:20:00,38.46,38.46,38.42,38.46,95300.0,24.6326,24.6326,24.607,24.6326,95300.0
2012-03-13 15:25:00,38.46,38.46,38.42,38.43,22100.0,24.6326,24.6326,24.607,24.6134,22100.0
2012-03-13 15:30:00,38.42,38.46,38.42,38.45,50800.0,24.607,24.6326,24.607,24.6262,50800.0
2012-03-13 15:35:00,38.45,38.47,38.45,38.46,85400.0,24.6262,24.639,24.6262,24.6326,85400.0
2012-03-13 15:40:00,38.46,38.49,38.45,38.48,138800.0,24.6326,24.6518,24.6262,24.6454,138800.0
2012-03-13 15:45:00,38.48,38.52,38.46,38.52,96700.0,24.6454,24.671,24.6326,24.671,96700.0
2012-03-13 15:50:00,38.51,38.58,38.48,38.56,154500.0,24.6646,24.7094,24.6454,24.6966,154500.0
2012-03-13 15:55:00,38.55,38.61,38.51,38.58,602200.0,24.6902,24.7286,24.6646,24.7094,602200.0
2012-03-14 09:30:00,38.51,38.69,38.5,38.63,104000.0,24.6646,24.7799,24.6582,24.7415,104000.0
2012-03-14 09:35:00,38.63,38.7,38.6,38.7,20200.0,24.7415,24.7863,24.7222,24.7863,20200.0
2012-03-14 09:40:00,38.71,38.71,38.55,38.57,87100.0,24.7927,24.7927,24.6902,24.703,87100.0
2012-03-14 09:45:00,38.57,38.58,38.46,38.46,34600.0,24.703,24.7094,24.6326,24.6326,34600.0
2012-03-14 09:50:00,38.47,38.59,38.46,38.59,67500.0,24.639,24.7158,24.6326,24.7158,67500.0
2012-03-14 09:55:00,38.58,38.62,38.58,38.58,23200.0,24.7094,24.735,24.7094,24.7094,23200.0
2012-03-14 10:00:00,38.59,38.61,38.54,38.55,24800.0,24.7158,24.7286,24.6838,24.6902,24800.0
2012-03-14 10:05:00,38.54,38.55,38.49,38.55,24500.0,24.6838,24.6902,24.6518,24.6902,24500.0
2012-03-14 10:10:00,38.55,38.55,38.51,38.53,25900.0,24.6902,24.6902,24.6646,24.6774,25900.0
2012-03-14 10:15:00,38.53,38.6,38.52,38.59,18500.0,24.6774,24.7222,24.671,24.7158,18500.0
2012-03-14 10:20:00,38.6,38.6,38.54,38.54,41600.0,24.7222,24.7222,24.6838,24.6838,41600.0
2012-03-14 10:25:00,38.55,38.56,38.52,38.53,96500.0,24.6902,24.6966,24.671,24.6774,96500.0
2012-03-14 10:30:00,38.52,38.53,38.49,38.49,27800.0,24.671,24.6774,24.6518,24.6518,27800.0
2012-03-14 10:35:00,38.49,38.5,38.48,38.48,11900.0,24.6518,24.6582,24.6454,24.6454,11900.0
2012-03-14 10:40:00,38.49,38.49,38.45,38.46,37200.0,24.6518,24.6518,24.6262,24.6326,37200.0
2012-03-14 10:45:00,38.47,38.49,38.45,38.47,41600.0,24.639,24.6518,24.6262,24.639,41600.0
2012-03-14 10:50:00,38.48,38.48,38.47,38.48,22500.0,24.6454,24.6454,24.639,24.6454,22500.0
2012-03-14 10:55:00,38.48,38.48,38.44,38.45,29600.0,24.6454,24.6454,24.6198,24.6262,29600.0
2012-03-14 11:00:00,38.45,38.48,38.44,38.48,46800.0,24.6262,24.6454,24.6198,24.6454,46800.0
2012-03-14 11:05:00,38.48,38.5,38.46,38.47,83700.0,24.6454,24.6582,24.6326,24.639,83700.0
2012-03-14 11:10:00,38.48,38.49,38.43,38.43,35500.0,24.6454,24.6518,24.6134,24.6134,35500.0
2012-03-14 11:15:00,38.43,38.44,38.4,38.41,27600.0,24.6134,24.6198,24.5941,24.6005,27600.0
2012-03-14 11:20:00,38.4,38.41,38.4,38.4,10000.0,24.5941,24.6005,24.5941,24.5941,10000.0
2012-03-14 11:25:00,38.41,38.41,38.4,38.41,11300.0,24.6005,24.6005,24.5941,24.6005,11300.0
2012-03-14 11:30:00,38.41,38.43,38.38,38.39,74500.0,24.6005,24.6134,24.5813,24.5877,74500.0
2012-03-14 11:35:00,38.39,38.39,38.37,38.38,19800.0,24.5877,24.5877,24.5749,24.5813,19800.0
2012-03-14 11:40:00,38.38,38.38,38.37,38.38,9500.0,24.5813,24.5813,24.5749,24.5813,9500.0
2012-03-14 11:45:00,38.38,38.44,38.37,38.44,67200.0,24.5813,24.6198,24.5749,24.6198,67200.0
2012-03-14 11:50:00,38.44,38.45,38.43,38.44,18000.0,24.6198,24.6262,24.6134,24.6198,18000.0
2012-03-14 11:55:00,38.45,38.5,38.45,38.5,15400.0,24.6262,24.6582,24.6262,24.6582,15400.0
2012-03-14 12:00:00,38.5,38.51,38.49,38.51,5500.0,24.6582,24.6646,24.6518,24.6646,5500.0
2012-03-14 12:05:00,38.5,38.51,38.48,38.48,22800.0,24.6582,24.6646,24.6454,24.6454,22800.0
2012-03-14 12:10:00,38.49,38.5,38.44,38.45,32600.0,24.6518,24.6582,24.6198,24.6262,32600.0
2012-03-14 12:15:00,38.44,38.46,38.44,38.45,17100.0,24.6198,24.6326,24.6198,24.6262,17100.0
2012-03-14 12:20:00,38.45,38.46,38.45,38.45,7200.0,24.6262,24.6326,24.6262,24.6262,7200.0
2012-03-14 12:25:00,38.45,38.46,38.45,38.45,12400.0,24.6262,24.6326,24.6262,24.6262,12400.0
2012-03-14 12:30:00,38.46,38.47,38.45,38.47,7500.0,24.6326,24.639,24.6262,24.639,7500.0
2012-03-14 12:35:00,38.46,38.47,38.46,38.47,11800.0,24.6326,24.639,24.6326,24.639,11800.0
2012-03-14 12:40:00,38.47,38.47,38.46,38.46,12300.0,24.639,24.639,24.6326,24.6326,12300.0
2012-03-14 12:45:00,38.47,38.49,38.46,38.49,39100.0,24.639,24.6518,24.6326,24.6518,39100.0
2012-03-14 12:50:00,38.48,38.49,38.48,38.49,10800.0,24.6454,24.6518,24.6454,24.6518,10800.0
2012-03-14 12:55:00,38.49,38.5,38.48,38.5,15200.0,24.6518,24.6582,24.6454,24.6582,15200.0
2012-03-14 13:00:00,38.49,38.5,38.49,38.5,13400.0,24.6518,24.6582,24.6518,24.6582,13400.0
2012-03-14 13:05:00,38.49,38.5,38.45,38.45,33700.0,24.6518,24.6582,24.6262,24.6262,33700.0
2012-03-14 13:10:00,38.46,38.46,38.43,38.43,17600.0,24.6326,24.6326,24.6134,24.6134,17600.0
2012-03-14 13:15:00,38.43,38.45,38.42,38.44,40900.0,24.6134,24.6262,24.607,24.6198,40900.0
2012-03-14 13:20:00,38.45,38.45,38.43,38.43,18000.0,24.6262,24.6262,24.6134,24.6134,18000.0
2012-03-14 13:25:00,38.43,38.44,38.42,38.43,9800.0,24.6134,24.6198,24.607,24.6134,9800.0
2012-03-14 13:30:00,38.43,38.43,38.41,38.41,10000.0,24.6134,24.6134,24.6005,24.6005,10000.0
2012-03-14 13:35:00,38.42,38.42,38.38,38.38,12400.0,24.607,24.607,24.5813,24.5813,12400.0
2012-03-14 13:40:00,38.39,38.42,38.38,38.41,32200.0,24.5877,24.607,24.5813,24.6005,32200.0
2012-03-14 13:45:00,38.42,38.45,38.41,38.45,21700.0,24.607,24.6262,24.6005,24.6262,21700.0
2012-03-14 13:50:00,38.45,38.47,38.44,38.47,10200.0,24.6262,24.639,24.6198,24.639,10200.0
2012-03-14 13:55:00,38.47,38.47,38.43,38.45,66900.0,24.639,24.639,24.6134,24.6262,66900.0
2012-03-14 14:00:00,38.45,38.46,38.43,38.46,29600.0,24.6262,24.6326,24.6134,24.6326,29600.0
2012-03-14 14:05:00,38.45,38.47,38.45,38.47,30700.0,24.6262,24.639,24.6262,24.639,30700.0
2012-03-14 14:10:00,38.47,38.47,38.46,38.46,17800.0,24.639,24.639,24.6326,24.6326,17800.0
2012-03-14 14:15:00,38.47,38.48,38.46,38.47,19300.0,24.639,24.6454,24.6326,24.639,19300.0
2012-03-14 14:20:00,38.48,38.5,38.47,38.47,27500.0,24.6454,24.6582,24.639,24.639,27500.0
2012-03-14 14:25:00,38.47,38.48,38.44,38.44,40400.0,24.639,24.6454,24.6198,24.6198,40400.0
2012-03-14 14:30:00,38.44,38.49,38.44,38.49,45200.0,24.6198,24.6518,24.6198,24.6518,45200.0
2012-03-14 14:35:00,38.48,38.5,38.48,38.5,10700.0,24.6454,24.6582,24.6454,24.6582,10700.0
2012-03-14 14:40:00,38.5,38.5,38.49,38.49,13700.0,24.6582,24.6582,24.6518,24.6518,13700.0
2012-03-14 14:45:00,38.5,38.52,38.49,38.52,31800.0,24.6582,24.671,24.6518,24.671,31800.0
2012-03-14 14:50:00,38.52,38.55,38.52,38.52,48600.0,24.671,24.6902,24.671,24.671,48600.0
2012-03-14 14:55:00,38.52,38.53,38.46,38.46,37000.0,24.671,24.6774,24.6326,24.6326,37000.0
2012-03-14 15:00:00,38.46,38.47,38.45,38.47,27200.0,24.6326,24.639,24.6262,24.639,27200.0
2012-03-14 15:05:00,38.47,38.47,38.46,38.46,21600.0,24.639,24.639,24.6326,24.6326,21600.0
2012-03-14 15:10:00,38.46,38.47,38.43,38.44,30200.0,24.6326,24.639,24.6134,24.6198,30200.0
2012-03-14 15:15:00,38.44,38.44,38.41,38.41,30700.0,24.6198,24.6198,24.6005,24.6005,30700.0
2012-03-14 15:20:00,38.41,38.42,38.41,38.42,18800.0,24.6005,24.607,24.6005,24.607,18800.0
2012-03-14 15:25:00,38.42,38.47,38.41,38.45,60600.0,24.607,24.639,24.6005,24.6262,60600.0
2012-03-14 15:30:00,38.45,38.48,38.44,38.48,54400.0,24.6262,24.6454,24.6198,24.6454,54400.0
2012-03-14 15:35:00,38.48,38.48,38.45,38.46,57500.0,24.6454,24.6454,24.6262,24.6326,57500.0
2012-03-14 15:40:00,38.46,38.5,38.45,38.5,64200.0,24.6326,24.6582,24.6262,24.6582,64200.0
2012-03-14 15:45:00,38.5,38.5,38.47,38.47,90000.0,24.6582,24.6582,24.639,24.639,90000.0
2012-03-14 15:50:00,38.47,38.48,38.47,38.48,61500.0,24.639,24.6454,24.639,24.6454,61500.0
2012-03-14 15:55:00,38.47,38.51,38.47,38.49,235900.0,24.639,24.6646,24.639,24.6518,235900.0
2012-03-15 09:30:00,38.4,38.43,38.32,38.41,101100.0,24.5941,24.6134,24.5429,24.6005,101100.0
2012-03-15 09:35:00,38.42,38.46,38.34,38.34,51800.0,24.607,24.6326,24.5557,24.5557,51800.0
2012-03-15 09:40:00,38.34,38.35,38.32,38.32,46700.0,24.5557,24.5621,24.5429,24.5429,46700.0
2012-03-15 09:45:00,38.32,38.37,38.31,38.36,55700.0,24.5429,24.5749,24.5365,24.5685,55700.0
2012-03-15 09:50:00,38.37,38.37,38.33,38.36,44000.0,24.5749,24.5749,24.5493,24.5685,44000.0
2012-03-15 09:55:00,38.36,38.38,38.33,38.34,38200.0,24.5685,24.5813,24.5493,24.5557,38200.0
2012-03-15 10:00:00,38.33,38.36,38.29,38.29,84400.0,24.5493,24.5685,24.5237,24.5237,84400.0
2012-03-15 10:05:00,38.3,38.33,38.28,38.3,56400.0,24.5301,24.5493,24.5173,24.5301,56400.0
2012-03-15 10:10:00,38.3,38.33,38.3,38.33,32300.0,24.5301,24.5493,24.5301,24.5493,32300.0
2012-03-15 10:15:00,38.33,38.4,38.32,38.36,126100.0,24.5493,24.5941,24.5429,24.5685,126100.0
2012-03-15 10:20:00,38.36,38.39,38.36,38.39,34900.0,24.5685,24.5877,24.5685,24.5877,34900.0
2012-03-15 10:25:00,38.39,38.41,38.38,38.38,80400.0,24.5877,24.6005,24.5813,24.5813,80400.0
2012-03-15 10:30:00,38.38,38.4,38.35,38.4,31700.0,24.5813,24.5941,24.5621,24.5941,31700.0
2012-03-15 10:35:00,38.4,38.4,38.34,38.4,75800.0,24.5941,24.5941,24.5557,24.5941,75800.0
2012-03-15 10:40:00,38.4,38.41,38.35,38.4,88800.0,24.5941,24.6005,24.5621,24.5941,88800.0
2012-03-15 10:45:00,38.4,38.42,38.38,38.42,31600.0,24.5941,24.607,24.5813,24.607,31600.0
2012-03-15 10:50:00,38.42,38.49,38.42,38.49,72900.0,24.607,24.6518,24.607,24.6518,72900.0
2012-03-15 10:55:00,38.48,38.52,38.48,38.51,42200.0,24.6454,24.671,24.6454,24.6646,42200.0
2012-03-15 11:00:00,38.51,38.52,38.48,38.52,53900.0,24.6646,24.671,24.6454,24.671,53900.0
2012-03-15 11:05:00,38.52,38.53,38.5,38.51,46400.0,24.671,24.6774,24.6582,24.6646,46400.0
2012-03-15 11:10:00,38.51,38.51,38.49,38.49,42900.0,24.6646,24.6646,24.6518,24.6518,42900.0
2012-03-15 11:15:00,38.5,38.5,38.47,38.49,37400.0,24.6582,24.6582,24.639,24.6518,37400.0
2012-03-15 11:20:00,38.5,38.5,38.48,38.48,13100.0,24.6582,24.6582,24.6454,24.6454,13100.0
2012-03-15 11:25:00,38.48,38.5,38.48,38.5,46300.0,24.6454,24.6582,24.6454,24.6582,46300.0
2012-03-15 11:30:00,38.51,38.52,38.49,38.51,46200.0,24.6646,24.671,24.6518,24.6646,46200.0
2012-03-15 11:35:00,38.51,38.52,38.51,38.51,27200.0,24.6646,24.671,24.6646,24.6646,27200.0
2012-03-15 11:40:00,38.51,38.52,38.51,38.51,9900.0,24.6646,24.671,24.6646,24.6646,9900.0
2012-03-15 11:45:00,38.52,38.52,38.51,38.51,7200.0,24.671,24.671,24.6646,24.6646,7200.0
2012-03-15 11:50:00,38.52,38.52,38.5,38.5,28700.0,24.671,24.671,24.6582,24.6582,28700.0
2012-03-15 11:55:00,38.5,38.54,38.5,38.53,23300.0,24.6582,24.6838,24.6582,24.6774,23300.0
2012-03-15 12:00:00,38.53,38.55,38.52,38.52,17600.0,24.6774,24.6902,24.671,24.671,17600.0
2012-03-15 12:05:00,38.53,38.53,38.5,38.51,21400.0,24.6774,24.6774,24.6582,24.6646,21400.0
2012-03-15 12:10:00,38.51,38.51,38.5,38.51,25300.0,24.6646,24.6646,24.6582,24.6646,25300.0
2012-03-15 12:15:00,38.51,38.53,38.5,38.53,25800.0,24.6646,24.6774,24.6582,24.6774,25800.0
2012-03-15 12:20:00,38.52,38.53,38.52,38.52,6800.0,24.671,24.6774,24.671,24.671,6800.0
2012-03-15 12:25:00,38.52,38.55,38.52,38.54,31500.0,24.671,24.6902,24.671,24.6838,31500.0
2012-03-15 12:30:00,38.54,38.55,38.54,38.55,8300.0,24.6838,24.6902,24.6838,24.6902,8300.0
2012-03-15 12:35:00,38.54,38.6,38.54,38.59,23500.0,24.6838,24.7222,24.6838,24.7158,23500.0
2012-03-15 12:40:00,38.59,38.6,38.57,38.57,24800.0,24.7158,24.7222,24.703,24.703,24800.0
2012-03-15 12:45:00,38.58,38.59,38.56,38.57,22900.0,24.7094,24.7158,24.6966,24.703,22900.0
2012-03-15 12:50:00,38.57,38.58,38.56,38.57,20600.0,24.703,24.7094,24.6966,24.703,20600.0
2012-03-15 12:55:00,38.57,38.58,38.57,38.57,5700.0,24.703,24.7094,24.703,24.703,5700.0
2012-03-15 13:00:00,38.58,38.58,38.57,38.57,19300.0,24.7094,24.7094,24.703,24.703,19300.0
2012-03-15 13:05:00,38.57,38.63,38.57,38.63,36600.0,24.703,24.7415,24.703,24.7415,36600.0
2012-03-15 13:10:00,38.63,38.66,38.62,38.66,33600.0,24.7415,24.7607,24.735,24.7607,33600.0
2012-03-15 13:15:00,38.66,38.67,38.65,38.65,26200.0,24.7607,24.7671,24.7543,24.7543,26200.0
2012-03-15 13:20:00,38.65,38.66,38.65,38.65,6000.0,24.7543,24.7607,24.7543,24.7543,6000.0
2012-03-15 13:25:00,38.65,38.67,38.65,38.66,33600.0,24.7543,24.7671,24.7543,24.7607,33600.0
2012-03-15 13:30:00,38.66,38.67,38.65,38.65,28200.0,24.7607,24.7671,24.7543,24.7543,28200.0
2012-03-15 13:35:00,38.66,38.66,38.65,38.65,7700.0,24.7607,24.7607,24.7543,24.7543,7700.0
2012-03-15 13:40:00,38.66,38.66,38.65,38.65,7300.0,24.7607,24.7607,24.7543,24.7543,7300.0
2012-03-15 13:45:00,38.66,38.69,38.65,38.69,38700.0,24.7607,24.7799,24.7543,24.7799,38700.0
2012-03-15 13:50:00,38.69,38.69,38.68,38.68,8700.0,24.7799,24.7799,24.7735,24.7735,8700.0
2012-03-15 13:55:00,38.68,38.69,38.66,38.67,34000.0,24.7735,24.7799,24.7607,24.7671,34000.0
2012-03-15 14:00:00,38.66,38.7,38.66,38.69,28000.0,24.7607,24.7863,24.7607,24.7799,28000.0
2012-03-15 14:05:00,38.7,38.7,38.65,38.65,48600.0,24.7863,24.7863,24.7543,24.7543,48600.0
2012-03-15 14:10:00,38.66,38.66,38.65,38.65,10500.0,24.7607,24.7607,24.7543,24.7543,10500.0
2012-03-15 14:15:00,38.65,38.67,38.65,38.67,17600.0,24.7543,24.7671,24.7543,24.7671,17600.0
2012-03-15 14:20:00,38.66,38.67,38.66,38.66,16100.0,24.7607,24.7671,24.7607,24.7607,16100.0
2012-03-15 14:25:00,38.66,38.68,38.66,38.68,19800.0,24.7607,24.7735,24.7607,24.7735,19800.0
2012-03-15 14:30:00,38.67,38.68,38.67,38.67,20800.0,24.7671,24.7735,24.7671,24.7671,20800.0
2012-03-15 14:35:00,38.68,38.68,38.67,38.68,18600.0,24.7735,24.7735,24.7671,24.7735,18600.0
2012-03-15 14:40:00,38.67,38.68,38.67,38.67,18200.0,24.7671,24.7735,24.7671,24.7671,18200.0
2012-03-15 14:45:00,38.67,38.71,38.67,38.68,44900.0,24.7671,24.7927,24.7671,24.7735,44900.0
2012-03-15 14:50:00,38.68,38.69,38.67,38.67,52800.0,24.7735,24.7799,24.7671,24.7671,52800.0
2012-03-15 14:55:00,38.67,38.68,38.66,38.66,15500.0,24.7671,24.7735,24.7607,24.7607,15500.0
2012-03-15 15:00:00,38.66,38.67,38.65,38.65,35600.0,24.7607,24.7671,24.7543,24.7543,35600.0
2012-03-15 15:05:00,38.65,38.66,38.63,38.64,60000.0,24.7543,24.7607,24.7415,24.7479,60000.0
2012-03-15 15:10:00,38.65,38.65,38.63,38.63,26500.0,24.7543,24.7543,24.7415,24.7415,26500.0
2012-03-15 15:15:00,38.64,38.64,38.61,38.62,50700.0,24.7479,24.7479,24.7286,24.735,50700.0
2012-03-15 15:20:00,38.62,38.64,38.61,38.63,47500.0,24.735,24.7479,24.7286,24.7415,47500.0
2012-03-15 15:25:00,38.63,38.63,38.62,38.63,15000.0,24.7415,24.7415,24.735,24.7415,15000.0
2012-03-15 15:30:00,38.62,38.63,38.56,38.57,138400.0,24.735,24.7415,24.6966,24.703,138400.0
2012-03-15 15:35:00,38.57,38.58,38.56,38.57,42500.0,24.703,24.7094,24.6966,24.703,42500.0
2012-03-15 15:40:00,38.57,38.63,38.57,38.63,56000.0,24.703,24.7415,24.703,24.7415,56000.0
2012-03-15 15:45:00,38.63,38.65,38.62,38.64,44000.0,24.7415,24.7543,24.735,24.7479,44000.0
2012-03-15 15:50:00,38.65,38.65,38.61,38.63,121500.0,24.7543,24.7543,24.7286,24.7415,121500.0
2012-03-15 15:55:00,38.63,38.68,38.62,38.67,302300.0,24.7415,24.7735,24.735,24.7671,302300.0
2012-03-16 09:30:00,38.74,38.87,38.68,38.86,861800.0,24.8119,24.8952,24.7735,24.8888,861800.0
2012-03-16 09:35:00,38.86,39.33,38.84,39.3,248200.0,24.8888,25.1898,24.876,25.1706,248200.0
2012-03-16 09:40:00,39.29,39.29,39.02,39.15,142700.0,25.1642,25.1642,24.9912,25.0745,142700.0
2012-03-16 09:45:00,39.15,39.15,38.99,39.02,60700.0,25.0745,25.0745,24.972,24.9912,60700.0
2012-03-16 09:50:00,39.02,39.02,38.85,38.86,65800.0,24.9912,24.9912,24.8824,24.8888,65800.0
2012-03-16 09:55:00,38.87,38.89,38.78,38.8,72100.0,24.8952,24.908,24.8375,24.8503,72100.0
2012-03-16 10:00:00,38.8,38.9,38.8,38.82,78500.0,24.8503,24.9144,24.8503,24.8631,78500.0
2012-03-16 10:05:00,38.83,38.97,38.82,38.92,63600.0,24.8695,24.9592,24.8631,24.9272,63600.0
2012-03-16 10:10:00,38.91,39.03,38.89,39.03,34100.0,24.9208,24.9976,24.908,24.9976,34100.0
2012-03-16 10:15:00,39.02,39.03,38.97,38.97,38400.0,24.9912,24.9976,24.9592,24.9592,38400.0
2012-03-16 10:20:00,38.97,39.0,38.94,38.99,34000.0,24.9592,24.9784,24.94,24.972,34000.0
2012-03-16 10:25:00,38.98,38.99,38.97,38.97,13700.0,24.9656,24.972,24.9592,24.9592,13700.0
2012-03-16 10:30:00,38.97,38.97,38.92,38.97,36900.0,24.9592,24.9592,24.9272,24.9592,36900.0
2012-03-16 10:35:00,38.97,38.97,38.94,38.94,32900.0,24.9592,24.9592,24.94,24.94,32900.0
2012-03-16 10:40:00,38.95,38.95,38.87,38.9,107500.0,24.9464,24.9464,24.8952,24.9144,107500.0
2012-03-16 10:45:00,38.89,38.89,38.85,38.85,27600.0,24.908,24.908,24.8824,24.8824,27600.0
2012-03-16 10:50:00,38.86,38.93,38.85,38.87,49700.0,24.8888,24.9336,24.8824,24.8952,49700.0
2012-03-16 10:55:00,38.88,38.9,38.86,38.9,14800.0,24.9016,24.9144,24.8888,24.9144,14800.0
2012-03-16 11:00:00,38.9,38.9,38.86,38.86,19400.0,24.9144,24.9144,24.8888,24.8888,19400.0
2012-03-16 11:05:00,38.86,38.87,38.83,38.84,24000.0,24.8888,24.8952,24.8695,24.876,24000.0
2012-03-16 11:10:00,38.83,38.87,38.83,38.86,19800.0,24.8695,24.8952,24.8695,24.8888,19800.0
2012-03-16 11:15:00,38.86,38.94,38.86,38.93,43100.0,24.8888,24.94,24.8888,24.9336,43100.0
2012-03-16 11:20:00,38.93,38.93,38.88,38.88,29300.0,24.9336,24.9336,24.9016,24.9016,29300.0
2012-03-16 11:25:00,38.88,38.9,38.88,38.88,21800.0,24.9016,24.9144,24.9016,24.9016,21800.0
2012-03-16 11:30:00,38.88,38.91,38.87,38.89,65500.0,24.9016,24.9208,24.8952,24.908,65500.0
2012-03-16 11:35:00,38.89,38.92,38.86,38.86,134300.0,24.908,24.9272,24.8888,24.8888,134300.0
2012-03-16 11:40:00,38.86,38.87,38.83,38.83,27300.0,24.8888,24.8952,24.8695,24.8695,27300.0
2012-03-16 11:45:00,38.83,38.84,38.83,38.83,18900.0,24.8695,24.876,24.8695,24.8695,18900.0
2012-03-16 11:50:00,38.84,38.84,38.83,38.84,9400.0,24.876,24.876,24.8695,24.876,9400.0
2012-03-16 11:55:00,38.83,38.84,38.78,38.8,61100.0,24.8695,24.876,24.8375,24.8503,61100.0
2012-03-16 12:00:00,38.79,38.8,38.78,38.79,21800.0,24.8439,24.8503,24.8375,24.8439,21800.0
2012-03-16 12:05:00,38.79,38.81,38.79,38.8,15000.0,24.8439,24.8567,24.8439,24.8503,15000.0
2012-03-16 12:10:00,38.79,38.8,38.79,38.8,17600.0,24.8439,24.8503,24.8439,24.8503,17600.0
2012-03-16 12:15:00,38.79,38.83,38.79,38.83,14800.0,24.8439,24.8695,24.8439,24.8695,14800.0
2012-03-16 12:20:00,38.83,38.84,38.82,38.83,13200.0,24.8695,24.876,24.8631,24.8695,13200.0
2012-03-16 12:25:00,38.84,38.84,38.81,38.82,26700.0,24.876,24.876,24.8567,24.8631,26700.0
2012-03-16 12:30:00,38.81,38.82,38.81,38.81,14000.0,24.8567,24.8631,24.8567,24.8567,14000.0
2012-03-16 12:35:00,38.82,38.82,38.81,38.81,7700.0,24.8631,24.8631,24.8567,24.8567,7700.0
2012-03-16 12:40:00,38.82,38.82,38.79,38.8,22700.0,24.8631,24.8631,24.8439,24.8503,22700.0
2012-03-16 12:45:00,38.8,38.8,38.77,38.77,20100.0,24.8503,24.8503,24.8311,24.8311,20100.0
2012-03-16 12:50:00,38.78,38.78,38.74,38.74,32400.0,24.8375,24.8375,24.8119,24.8119,32400.0
2012-03-16 12:55:00,38.74,38.76,38.73,38.74,25100.0,24.8119,24.8247,24.8055,24.8119,25100.0
2012-03-16 13:00:00,38.75,38.75,38.74,38.74,16400.0,24.8183,24.8183,24.8119,24.8119,16400.0
2012-03-16 13:05:00,38.74,38.75,38.74,38.75,8500.0,24.8119,24.8183,24.8119,24.8183,8500.0
2012-03-16 13:10:00,38.74,38.75,38.73,38.73,21900.0,24.8119,24.8183,24.8055,24.8055,21900.0
2012-03-16 13:15:00,38.74,38.74,38.73,38.73,10500.0,24.8119,24.8119,24.8055,24.8055,10500.0
2012-03-16 13:20:00,38.74,38.76,38.73,38.74,46100.0,24.8119,24.8247,24.8055,24.8119,46100.0
2012-03-16 13:25:00,38.75,38.75,38.74,38.74,14200.0,24.8183,24.8183,24.8119,24.8119,14200.0
2012-03-16 13:30:00,38.75,38.76,38.73,38.74,38100.0,24.8183,24.8247,24.8055,24.8119,38100.0
2012-03-16 13:35:00,38.75,38.75,38.73,38.75,26400.0,24.8183,24.8183,24.8055,24.8183,26400.0
2012-03-16 13:40:00,38.75,38.75,38.74,38.75,25900.0,24.8183,24.8183,24.8119,24.8183,25900.0
2012-03-16 13:45:00,38.75,38.75,38.74,38.75,13300.0,24.8183,24.8183,24.8119,24.8183,13300.0
2012-03-16 13:50:00,38.74,38.75,38.73,38.73,29700.0,24.8119,24.8183,24.8055,24.8055,29700.0
2012-03-16 13:55:00,38.73,38.73,38.71,38.72,34900.0,24.8055,24.8055,24.7927,24.7991,34900.0
2012-03-16 14:00:00,38.71,38.73,38.71,38.72,28500.0,24.7927,24.8055,24.7927,24.7991,28500.0
2012-03-16 14:05:00,38.72,38.73,38.71,38.73,27200.0,24.7991,24.8055,24.7927,24.8055,27200.0
2012-03-16 14:10:00,38.73,38.74,38.72,38.74,24500.0,24.8055,24.8119,24.7991,24.8119,24500.0
2012-03-16 14:15:00,38.74,38.74,38.7,38.7,44500.0,24.8119,24.8119,24.7863,24.7863,44500.0
2012-03-16 14:20:00,38.71,38.71,38.7,38.71,17700.0,24.7927,24.7927,24.7863,24.7927,17700.0
2012-03-16 14:25:00,38.7,38.71,38.7,38.7,10600.0,24.7863,24.7927,24.7863,24.7863,10600.0
2012-03-16 14:30:00,38.71,38.71,38.7,38.71,17600.0,24.7927,24.7927,24.7863,24.7927,17600.0
2012-03-16 14:35:00,38.7,38.71,38.7,38.7,16700.0,24.7863,24.7927,24.7863,24.7863,16700.0
2012-03-16 14:40:00,38.71,38.71,38.7,38.7,16000.0,24.7927,24.7927,24.7863,24.7863,16000.0
2012-03-16 14:45:00,38.7,38.71,38.68,38.7,63300.0,24.7863,24.7927,24.7735,24.7863,63300.0
2012-03-16 14:50:00,38.7,38.7,38.68,38.69,18100.0,24.7863,24.7863,24.7735,24.7799,18100.0
2012-03-16 14:55:00,38.68,38.69,38.67,38.68,15800.0,24.7735,24.7799,24.7671,24.7735,15800.0
2012-03-16 15:00:00,38.68,38.68,38.65,38.68,184000.0,24.7735,24.7735,24.7543,24.7735,184000.0
2012-03-16 15:05:00,38.68,38.68,38.67,38.68,24100.0,24.7735,24.7735,24.7671,24.7735,24100.0
2012-03-16 15:10:00,38.68,38.68,38.66,38.66,26600.0,24.7735,24.7735,24.7607,24.7607,26600.0
2012-03-16 15:15:00,38.67,38.7,38.66,38.68,66400.0,24.7671,24.7863,24.7607,24.7735,66400.0
2012-03-16 15:20:00,38.68,38.75,38.66,38.75,84600.0,24.7735,24.8183,24.7607,24.8183,84600.0
2012-03-16 15:25:00,38.75,38.75,38.72,38.73,37600.0,24.8183,24.8183,24.7991,24.8055,37600.0
2012-03-16 15:30:00,38.73,38.73,38.69,38.7,44300.0,24.8055,24.8055,24.7799,24.7863,44300.0
2012-03-16 15:35:00,38.69,38.74,38.69,38.73,54600.0,24.7799,24.8119,24.7799,24.8055,54600.0
2012-03-16 15:40:00,38.73,38.78,38.73,38.76,87400.0,24.8055,24.8375,24.8055,24.8247,87400.0
2012-03-16 15:45:00,38.76,38.82,38.76,38.81,147000.0,24.8247,24.8631,24.8247,24.8567,147000.0
2012-03-16 15:50:00,38.8,38.82,38.8,38.8,104500.0,24.8503,24.8631,24.8503,24.8503,104500.0
2012-03-16 15:55:00,38.8,38.82,38.8,38.82,239900.0,24.8503,24.8631,24.8503,24.8631,239900.0
2012-03-19 09:30:00,38.85,38.95,38.76,38.85,71400.0,24.8824,24.9464,24.8247,24.8824,71400.0
2012-03-19 09:35:00,38.86,38.9,38.73,38.79,27900.0,24.8888,24.9144,24.8055,24.8439,27900.0
2012-03-19 09:40:00,38.78,38.78,38.7,38.77,16300.0,24.8375,24.8375,24.7863,24.8311,16300.0
2012-03-19 09:45:00,38.77,38.79,38.71,38.79,47100.0,24.8311,24.8439,24.7927,24.8439,47100.0
2012-03-19 09:50:00,38.79,38.8,38.72,38.76,50500.0,24.8439,24.8503,24.7991,24.8247,50500.0
2012-03-19 09:55:00,38.76,38.76,38.73,38.76,19600.0,24.8247,24.8247,24.8055,24.8247,19600.0
2012-03-19 10:00:00,38.75,38.8,38.75,38.79,25100.0,24.8183,24.8503,24.8183,24.8439,25100.0
2012-03-19 10:05:00,38.79,38.92,38.78,38.91,59200.0,24.8439,24.9272,24.8375,24.9208,59200.0
2012-03-19 10:10:00,38.91,38.91,38.8,38.8,21700.0,24.9208,24.9208,24.8503,24.8503,21700.0
2012-03-19 10:15:00,38.8,38.83,38.78,38.83,19900.0,24.8503,24.8695,24.8375,24.8695,19900.0
2012-03-19 10:20:00,38.83,38.84,38.81,38.82,15300.0,24.8695,24.876,24.8567,24.8631,15300.0
2012-03-19 10:25:00,38.81,38.87,38.81,38.87,20700.0,24.8567,24.8952,24.8567,24.8952,20700.0
2012-03-19 10:30:00,38.86,38.86,38.76,38.77,33900.0,24.8888,24.8888,24.8247,24.8311,33900.0
2012-03-19 10:35:00,38.77,38.77,38.73,38.74,22000.0,24.8311,24.8311,24.8055,24.8119,22000.0
2012-03-19 10:40:00,38.74,38.75,38.73,38.74,27600.0,24.8119,24.8183,24.8055,24.8119,27600.0
2012-03-19 10:45:00,38.74,38.75,38.71,38.71,41800.0,24.8119,24.8183,24.7927,24.7927,41800.0
2012-03-19 10:50:00,38.72,38.74,38.71,38.72,35100.0,24.7991,24.8119,24.7927,24.7991,35100.0
2012-03-19 10:55:00,38.72,38.72,38.67,38.7,41800.0,24.7991,24.7991,24.7671,24.7863,41800.0
2012-03-19 11:00:00,38.7,38.7,38.69,38.69,38500.0,24.7863,24.7863,24.7799,24.7799,38500.0
2012-03-19 11:05:00,38.69,38.72,38.67,38.67,66500.0,24.7799,24.7991,24.7671,24.7671,66500.0
2012-03-19 11:10:00,38.67,38.68,38.65,38.66,24800.0,24.7671,24.7735,24.7543,24.7607,24800.0
2012-03-19 11:15:00,38.66,38.66,38.63,38.65,30100.0,24.7607,24.7607,24.7415,24.7543,30100.0
2012-03-19 11:20:00,38.65,38.66,38.64,38.64,28600.0,24.7543,24.7607,24.7479,24.7479,28600.0
2012-03-19 11:25:00,38.64,38.65,38.64,38.64,26800.0,24.7479,24.7543,24.7479,24.7479,26800.0
2012-03-19 11:30:00,38.64,38.65,38.64,38.65,33100.0,24.7479,24.7543,24.7479,24.7543,33100.0
2012-03-19 11:35:00,38.65,38.65,38.64,38.65,24900.0,24.7543,24.7543,24.7479,24.7543,24900.0
2012-03-19 11:40:00,38.64,38.68,38.63,38.67,50500.0,24.7479,24.7735,24.7415,24.7671,50500.0
2012-03-19 11:45:00,38.66,38.69,38.64,38.66,63600.0,24.7607,24.7799,24.7479,24.7607,63600.0
2012-03-19 11:50:00,38.65,38.66,38.64,38.65,17000.0,24.7543,24.7607,24.7479,24.7543,17000.0
2012-03-19 11:55:00,38.64,38.65,38.64,38.65,14800.0,24.7479,24.7543,24.7479,24.7543,14800.0
2012-03-19 12:00:00,38.64,38.66,38.64,38.66,34000.0,24.7479,24.7607,24.7479,24.7607,34000.0
2012-03-19 12:05:00,38.65,38.66,38.65,38.66,12200.0,24.7543,24.7607,24.7543,24.7607,12200.0
2012-03-19 12:10:00,38.66,38.67,38.66,38.67,31000.0,24.7607,24.7671,24.7607,24.7671,31000.0
2012-03-19 12:15:00,38.66,38.68,38.65,38.65,33400.0,24.7607,24.7735,24.7543,24.7543,33400.0
2012-03-19 12:20:00,38.65,38.66,38.64,38.65,30500.0,24.7543,24.7607,24.7479,24.7543,30500.0
2012-03-19 12:25:00,38.64,38.65,38.64,38.64,11500.0,24.7479,24.7543,24.7479,24.7479,11500.0
2012-03-19 12:30:00,38.65,38.65,38.64,38.64,10000.0,24.7543,24.7543,24.7479,24.7479,10000.0
2012-03-19 12:35:00,38.65,38.66,38.64,38.64,62900.0,24.7543,24.7607,24.7479,24.7479,62900.0
2012-03-19 12:40:00,38.64,38.66,38.64,38.65,38300.0,24.7479,24.7607,24.7479,24.7543,38300.0
2012-03-19 12:45:00,38.66,38.66,38.62,38.64,57900.0,24.7607,24.7607,24.735,24.7479,57900.0
2012-03-19 12:50:00,38.63,38.65,38.63,38.64,65700.0,24.7415,24.7543,24.7415,24.7479,65700.0
2012-03-19 12:55:00,38.64,38.65,38.64,38.64,82400.0,24.7479,24.7543,24.7479,24.7479,82400.0
2012-03-19 13:00:00,38.65,38.65,38.63,38.63,116700.0,24.7543,24.7543,24.7415,24.7415,116700.0
2012-03-19 13:05:00,38.63,38.64,38.63,38.64,18200.0,24.7415,24.7479,24.7415,24.7479,18200.0
2012-03-19 13:10:00,38.63,38.64,38.62,38.62,23000.0,24.7415,24.7479,24.735,24.735,23000.0
2012-03-19 13:15:00,38.62,38.63,38.59,38.59,113300.0,24.735,24.7415,24.7158,24.7158,113300.0
2012-03-19 13:20:00,38.59,38.61,38.59,38.6,86200.0,24.7158,24.7286,24.7158,24.7222,86200.0
2012-03-19 13:25:00,38.6,38.6,38.59,38.6,16400.0,24.7222,24.7222,24.7158,24.7222,16400.0
2012-03-19 13:30:00,38.59,38.6,38.58,38.6,21800.0,24.7158,24.7222,24.7094,24.7222,21800.0
2012-03-19 13:35:00,38.59,38.6,38.58,38.58,53400.0,24.7158,24.7222,24.7094,24.7094,53400.0
2012-03-19 13:40:00,38.59,38.62,38.58,38.62,25800.0,24.7158,24.735,24.7094,24.735,25800.0
2012-03-19 13:45:00,38.62,38.66,38.62,38.64,71100.0,24.735,24.7607,24.735,24.7479,71100.0
2012-03-19 13:50:00,38.63,38.64,38.59,38.59,63300.0,24.7415,24.7479,24.7158,24.7158,63300.0
2012-03-19 13:55:00,38.59,38.6,38.59,38.6,34800.0,24.7158,24.7222,24.7158,24.7222,34800.0
2012-03-19 14:00:00,38.61,38.65,38.61,38.65,19100.0,24.7286,24.7543,24.7286,24.7543,19100.0
2012-03-19 14:05:00,38.65,38.65,38.64,38.65,16300.0,24.7543,24.7543,24.7479,24.7543,16300.0
2012-03-19 14:10:00,38.65,38.66,38.64,38.65,28800.0,24.7543,24.7607,24.7479,24.7543,28800.0
2012-03-19 14:15:00,38.65,38.65,38.63,38.65,28400.0,24.7543,24.7543,24.7415,24.7543,28400.0
2012-03-19 14:20:00,38.64,38.65,38.64,38.64,10200.0,24.7479,24.7543,24.7479,24.7479,10200.0
2012-03-19 14:25:00,38.64,38.65,38.64,38.64,10500.0,24.7479,24.7543,24.7479,24.7479,10500.0
2012-03-19 14:30:00,38.65,38.65,38.62,38.62,27000.0,24.7543,24.7543,24.735,24.735,27000.0
2012-03-19 14:35:00,38.62,38.63,38.61,38.62,22700.0,24.735,24.7415,24.7286,24.735,22700.0
2012-03-19 14:40:00,38.61,38.62,38.59,38.6,50400.0,24.7286,24.735,24.7158,24.7222,50400.0
2012-03-19 14:45:00,38.6,38.62,38.59,38.62,44800.0,24.7222,24.735,24.7158,24.735,44800.0
2012-03-19 14:50:00,38.62,38.64,38.61,38.64,14700.0,24.735,24.7479,24.7286,24.7479,14700.0
2012-03-19 14:55:00,38.63,38.65,38.63,38.65,23200.0,24.7415,24.7543,24.7415,24.7543,23200.0
2012-03-19 15:00:00,38.65,38.65,38.64,38.65,10400.0,24.7543,24.7543,24.7479,24.7543,10400.0
2012-03-19 15:05:00,38.65,38.65,38.64,38.65,21500.0,24.7543,24.7543,24.7479,24.7543,21500.0
2012-03-19 15:10:00,38.65,38.68,38.64,38.66,44400.0,24.7543,24.7735,24.7479,24.7607,44400.0
2012-03-19 15:15:00,38.66,38.67,38.66,38.66,26000.0,24.7607,24.7671,24.7607,24.7607,26000.0
2012-03-19 15:20:00,38.66,38.67,38.65,38.65,34200.0,24.7607,24.7671,24.7543,24.7543,34200.0
2012-03-19 15:25:00,38.65,38.71,38.65,38.7,32100.0,24.7543,24.7927,24.7543,24.7863,32100.0
2012-03-19 15:30:00,38.7,38.72,38.7,38.72,28900.0,24.7863,24.7991,24.7863,24.7991,28900.0
2012-03-19 15:35:00,38.72,38.73,38.71,38.71,42300.0,24.7991,24.8055,24.7927,24.7927,42300.0
2012-03-19 15:40:00,38.72,38.72,38.68,38.69,50000.0,24.7991,24.7991,24.7735,24.7799,50000.0
2012-03-19 15:45:00,38.69,38.71,38.69,38.7,86100.0,24.7799,24.7927,24.7799,24.7863,86100.0
2012-03-19 15:50:00,38.69,38.7,38.69,38.7,62000.0,24.7799,24.7863,24.7799,24.7863,62000.0
2012-03-19 15:55:00,38.7,38.71,38.69,38.71,187700.0,24.7863,24.7927,24.7799,24.7927,187700.0
2012-03-20 09:30:00,38.52,38.72,38.51,38.68,69600.0,24.671,24.7991,24.6646,24.7735,69600.0
2012-03-20 09:35:00,38.66,38.72,38.63,38.69,24300.0,24.7607,24.7991,24.7415,24.7799,24300.0
2012-03-20 09:40:00,38.66,38.72,38.63,38.64,29900.0,24.7607,24.7991,24.7415,24.7479,29900.0
2012-03-20 09:45:00,38.63,38.69,38.6,38.65,40100.0,24.7415,24.7799,24.7222,24.7543,40100.0
2012-03-20 09:50:00,38.65,38.73,38.65,38.7,29400.0,24.7543,24.8055,24.7543,24.7863,29400.0
2012-03-20 09:55:00,38.69,38.72,38.67,38.7,15000.0,24.7799,24.7991,24.7671,24.7863,15000.0
2012-03-20 10:00:00,38.69,38.71,38.67,38.69,11000.0,24.7799,24.7927,24.7671,24.7799,11000.0
2012-03-20 10:05:00,38.68,38.69,38.67,38.68,16700.0,24.7735,24.7799,24.7671,24.7735,16700.0
2012-03-20 10:10:00,38.68,38.68,38.61,38.64,47000.0,24.7735,24.7735,24.7286,24.7479,47000.0
2012-03-20 10:15:00,38.65,38.66,38.61,38.62,66700.0,24.7543,24.7607,24.7286,24.735,66700.0
2012-03-20 10:20:00,38.61,38.62,38.58,38.61,36500.0,24.7286,24.735,24.7094,24.7286,36500.0
2012-03-20 10:25:00,38.6,38.61,38.54,38.54,38500.0,24.7222,24.7286,24.6838,24.6838,38500.0
2012-03-20 10:30:00,38.54,38.61,38.54,38.58,66100.0,24.6838,24.7286,24.6838,24.7094,66100.0
2012-03-20 10:35:00,38.57,38.62,38.57,38.61,61400.0,24.703,24.735,24.703,24.7286,61400.0
2012-03-20 10:40:00,38.62,38.62,38.6,38.6,16700.0,24.735,24.735,24.7222,24.7222,16700.0
2012-03-20 10:45:00,38.6,38.61,38.56,38.58,35200.0,24.7222,24.7286,24.6966,24.7094,35200.0
2012-03-20 10:50:00,38.59,38.62,38.59,38.62,41300.0,24.7158,24.735,24.7158,24.735,41300.0
2012-03-20 10:55:00,38.62,38.7,38.62,38.66,41400.0,24.735,24.7863,24.735,24.7607,41400.0
2012-03-20 11:00:00,38.66,38.69,38.65,38.68,31600.0,24.7607,24.7799,24.7543,24.7735,31600.0
2012-03-20 11:05:00,38.69,38.71,38.67,38.67,34700.0,24.7799,24.7927,24.7671,24.7671,34700.0
2012-03-20 11:10:00,38.68,38.69,38.67,38.69,85200.0,24.7735,24.7799,24.7671,24.7799,85200.0
2012-03-20 11:15:00,38.69,38.73,38.69,38.7,129000.0,24.7799,24.8055,24.7799,24.7863,129000.0
2012-03-20 11:20:00,38.71,38.8,38.71,38.8,55800.0,24.7927,24.8503,24.7927,24.8503,55800.0
2012-03-20 11:25:00,38.8,38.8,38.71,38.73,85200.0,24.8503,24.8503,24.7927,24.8055,85200.0
2012-03-20 11:30:00,38.72,38.73,38.7,38.72,105200.0,24.7991,24.8055,24.7863,24.7991,105200.0
2012-03-20 11:35:00,38.73,38.75,38.73,38.75,87400.0,24.8055,24.8183,24.8055,24.8183,87400.0
2012-03-20 11:40:00,38.75,38.76,38.75,38.76,17100.0,24.8183,24.8247,24.8183,24.8247,17100.0
2012-03-20 11:45:00,38.75,38.79,38.75,38.78,14900.0,24.8183,24.8439,24.8183,24.8375,14900.0
2012-03-20 11:50:00,38.78,38.8,38.78,38.78,28500.0,24.8375,24.8503,24.8375,24.8375,28500.0
2012-03-20 11:55:00,38.78,38.79,38.73,38.75,51800.0,24.8375,24.8439,24.8055,24.8183,51800.0
2012-03-20 12:00:00,38.75,38.82,38.74,38.82,78700.0,24.8183,24.8631,24.8119,24.8631,78700.0
2012-03-20 12:05:00,38.82,38.82,38.77,38.77,23700.0,24.8631,24.8631,24.8311,24.8311,23700.0
2012-03-20 12:10:00,38.78,38.78,38.75,38.76,15700.0,24.8375,24.8375,24.8183,24.8247,15700.0
2012-03-20 12:15:00,38.76,38.81,38.75,38.81,24700.0,24.8247,24.8567,24.8183,24.8567,24700.0
2012-03-20 12:20:00,38.81,38.84,38.8,38.84,13900.0,24.8567,24.876,24.8503,24.876,13900.0
2012-03-20 12:25:00,38.84,38.84,38.72,38.72,54100.0,24.876,24.876,24.7991,24.7991,54100.0
2012-03-20 12:30:00,38.72,38.77,38.71,38.73,41900.0,24.7991,24.8311,24.7927,24.8055,41900.0
2012-03-20 12:35:00,38.74,38.74,38.69,38.69,30500.0,24.8119,24.8119,24.7799,24.7799,30500.0
2012-03-20 12:40:00,38.7,38.72,38.67,38.7,55600.0,24.7863,24.7991,24.7671,24.7863,55600.0
2012-03-20 12:45:00,38.7,38.72,38.69,38.7,11000.0,24.7863,24.7991,24.7799,24.7863,11000.0
2012-03-20 12:50:00,38.7,38.71,38.7,38.71,20100.0,24.7863,24.7927,24.7863,24.7927,20100.0
2012-03-20 12:55:00,38.7,38.71,38.68,38.7,41300.0,24.7863,24.7927,24.7735,24.7863,41300.0
2012-03-20 13:00:00,38.7,38.72,38.69,38.72,4900.0,24.7863,24.7991,24.7799,24.7991,4900.0
2012-03-20 13:05:00,38.71,38.73,38.71,38.73,7600.0,24.7927,24.8055,24.7927,24.8055,7600.0
2012-03-20 13:10:00,38.73,38.74,38.72,38.74,16200.0,24.8055,24.8119,24.7991,24.8119,16200.0
2012-03-20 13:15:00,38.74,38.78,38.73,38.77,22300.0,24.8119,24.8375,24.8055,24.8311,22300.0
2012-03-20 13:20:00,38.78,38.78,38.74,38.75,19900.0,24.8375,24.8375,24.8119,24.8183,19900.0
2012-03-20 13:25:00,38.75,38.75,38.73,38.74,17900.0,24.8183,24.8183,24.8055,24.8119,17900.0
2012-03-20 13:30:00,38.73,38.75,38.73,38.75,11200.0,24.8055,24.8183,24.8055,24.8183,11200.0
2012-03-20 13:35:00,38.75,38.75,38.74,38.75,8400.0,24.8183,24.8183,24.8119,24.8183,8400.0
2012-03-20 13:40:00,38.74,38.75,38.74,38.74,20600.0,24.8119,24.8183,24.8119,24.8119,20600.0
2012-03-20 13:45:00,38.75,38.75,38.73,38.74,28200.0,24.8183,24.8183,24.8055,24.8119,28200.0
2012-03-20 13:50:00,38.74,38.75,38.71,38.73,22500.0,24.8119,24.8183,24.7927,24.8055,22500.0
2012-03-20 13:55:00,38.73,38.74,38.72,38.72,31000.0,24.8055,24.8119,24.7991,24.7991,31000.0
2012-03-20 14:00:00,38.72,38.73,38.71,38.73,29000.0,24.7991,24.8055,24.7927,24.8055,29000.0
2012-03-20 14:05:00,38.72,38.74,38.72,38.73,15400.0,24.7991,24.8119,24.7991,24.8055,15400.0
2012-03-20 14:10:00,38.73,38.78,38.73,38.77,115400.0,24.8055,24.8375,24.8055,24.8311,115400.0
2012-03-20 14:15:00,38.77,38.79,38.77,38.78,31100.0,24.8311,24.8439,24.8311,24.8375,31100.0
2012-03-20 14:20:00,38.78,38.78,38.72,38.74,35800.0,24.8375,24.8375,24.7991,24.8119,35800.0
2012-03-20 14:25:00,38.74,38.74,38.72,38.73,19100.0,24.8119,24.8119,24.7991,24.8055,19100.0
2012-03-20 14:30:00,38.74,38.77,38.73,38.77,22100.0,24.8119,24.8311,24.8055,24.8311,22100.0
2012-03-20 14:35:00,38.77,38.78,38.76,38.77,47600.0,24.8311,24.8375,24.8247,24.8311,47600.0
2012-03-20 14:40:00,38.77,38.79,38.74,38.77,45800.0,24.8311,24.8439,24.8119,24.8311,45800.0
2012-03-20 14:45:00,38.77,38.8,38.76,38.77,37600.0,24.8311,24.8503,24.8247,24.8311,37600.0
2012-03-20 14:50:00,38.76,38.77,38.75,38.76,16800.0,24.8247,24.8311,24.8183,24.8247,16800.0
2012-03-20 14:55:00,38.76,38.79,38.75,38.76,71200.0,24.8247,24.8439,24.8183,24.8247,71200.0
2012-03-20 15:00:00,38.76,38.78,38.76,38.77,48500.0,24.8247,24.8375,24.8247,24.8311,48500.0
2012-03-20 15:05:00,38.76,38.77,38.74,38.77,50500.0,24.8247,24.8311,24.8119,24.8311,50500.0
2012-03-20 15:10:00,38.77,38.77,38.76,38.77,28400.0,24.8311,24.8311,24.8247,24.8311,28400.0
2012-03-20 15:15:00,38.76,38.77,38.76,38.77,24300.0,24.8247,24.8311,24.8247,24.8311,24300.0
2012-03-20 15:20:00,38.76,38.77,38.76,38.76,21500.0,24.8247,24.8311,24.8247,24.8247,21500.0
2012-03-20 15:25:00,38.77,38.77,38.7,38.71,142400.0,24.8311,24.8311,24.7863,24.7927,142400.0
2012-03-20 15:30:00,38.71,38.71,38.62,38.64,147600.0,24.7927,24.7927,24.735,24.7479,147600.0
2012-03-20 15:35:00,38.63,38.65,38.56,38.58,131600.0,24.7415,24.7543,24.6966,24.7094,131600.0
2012-03-20 15:40:00,38.58,38.64,38.58,38.64,111100.0,24.7094,24.7479,24.7094,24.7479,111100.0
2012-03-20 15:45:00,38.64,38.66,38.63,38.64,140300.0,24.7479,24.7607,24.7415,24.7479,140300.0
2012-03-20 15:50:00,38.64,38.73,38.64,38.68,163600.0,24.7479,24.8055,24.7479,24.7735,163600.0
2012-03-20 15:55:00,38.69,38.74,38.69,38.73,228400.0,24.7799,24.8119,24.7799,24.8055,228400.0
2012-03-21 09:30:00,38.67,38.69,38.3,38.45,225300.0,24.7671,24.7799,24.5301,24.6262,225300.0
2012-03-21 09:35:00,38.48,38.59,38.4,38.45,78100.0,24.6454,24.7158,24.5941,24.6262,78100.0
2012-03-21 09:40:00,38.45,38.46,38.35,38.41,42600.0,24.6262,24.6326,24.5621,24.6005,42600.0
2012-03-21 09:45:00,38.4,38.42,38.23,38.25,81900.0,24.5941,24.607,24.4853,24.4981,81900.0
2012-03-21 09:50:00,38.25,38.36,38.25,38.32,102100.0,24.4981,24.5685,24.4981,24.5429,102100.0
2012-03-21 09:55:00,38.32,38.37,38.25,38.37,61700.0,24.5429,24.5749,24.4981,24.5749,61700.0
2012-03-21 10:00:00,38.37,38.48,38.35,38.47,101400.0,24.5749,24.6454,24.5621,24.639,101400.0
2012-03-21 10:05:00,38.48,38.53,38.43,38.45,117200.0,24.6454,24.6774,24.6134,24.6262,117200.0
2012-03-21 10:10:00,38.45,38.49,38.45,38.48,44100.0,24.6262,24.6518,24.6262,24.6454,44100.0
2012-03-21 10:15:00,38.48,38.54,38.47,38.53,59000.0,24.6454,24.6838,24.639,24.6774,59000.0
2012-03-21 10:20:00,38.53,38.58,38.43,38.43,79300.0,24.6774,24.7094,24.6134,24.6134,79300.0
2012-03-21 10:25:00,38.43,38.47,38.42,38.47,62400.0,24.6134,24.639,24.607,24.639,62400.0
2012-03-21 10:30:00,38.47,38.47,38.4,38.4,146600.0,24.639,24.639,24.5941,24.5941,146600.0
2012-03-21 10:35:00,38.4,38.48,38.39,38.48,71000.0,24.5941,24.6454,24.5877,24.6454,71000.0
2012-03-21 10:40:00,38.48,38.48,38.43,38.43,21500.0,24.6454,24.6454,24.6134,24.6134,21500.0
2012-03-21 10:45:00,38.44,38.49,38.43,38.48,224500.0,24.6198,24.6518,24.6134,24.6454,224500.0
2012-03-21 10:50:00,38.48,38.48,38.42,38.45,93100.0,24.6454,24.6454,24.607,24.6262,93100.0
2012-03-21 10:55:00,38.45,38.57,38.43,38.56,133800.0,24.6262,24.703,24.6134,24.6966,133800.0
2012-03-21 11:00:00,38.57,38.57,38.49,38.5,72700.0,24.703,24.703,24.6518,24.6582,72700.0
2012-03-21 11:05:00,38.5,38.5,38.46,38.47,31600.0,24.6582,24.6582,24.6326,24.639,31600.0
2012-03-21 11:10:00,38.47,38.5,38.45,38.48,69700.0,24.639,24.6582,24.6262,24.6454,69700.0
2012-03-21 11:15:00,38.49,38.5,38.43,38.46,69700.0,24.6518,24.6582,24.6134,24.6326,69700.0
2012-03-21 11:20:00,38.45,38.52,38.45,38.48,66400.0,24.6262,24.671,24.6262,24.6454,66400.0
2012-03-21 11:25:00,38.48,38.52,38.45,38.5,68100.0,24.6454,24.671,24.6262,24.6582,68100.0
2012-03-21 11:30:00,38.5,38.52,38.48,38.48,27500.0,24.6582,24.671,24.6454,24.6454,27500.0
2012-03-21 11:35:00,38.49,38.57,38.48,38.54,53300.0,24.6518,24.703,24.6454,24.6838,53300.0
2012-03-21 11:40:00,38.54,38.61,38.52,38.6,38900.0,24.6838,24.7286,24.671,24.7222,38900.0
2012-03-21 11:45:00,38.6,38.62,38.59,38.6,40500.0,24.7222,24.735,24.7158,24.7222,40500.0
2012-03-21 11:50:00,38.6,38.61,38.53,38.57,60500.0,24.7222,24.7286,24.6774,24.703,60500.0
2012-03-21 11:55:00,38.57,38.62,38.56,38.57,47000.0,24.703,24.735,24.6966,24.703,47000.0
2012-03-21 12:00:00,38.56,38.6,38.56,38.59,16300.0,24.6966,24.7222,24.6966,24.7158,16300.0
2012-03-21 12:05:00,38.59,38.6,38.58,38.59,10700.0,24.7158,24.7222,24.7094,24.7158,10700.0
2012-03-21 12:10:00,38.6,38.6,38.59,38.59,28000.0,24.7222,24.7222,24.7158,24.7158,28000.0
2012-03-21 12:15:00,38.59,38.65,38.59,38.61,65000.0,24.7158,24.7543,24.7158,24.7286,65000.0
2012-03-21 12:20:00,38.62,38.62,38.56,38.57,55700.0,24.735,24.735,24.6966,24.703,55700.0
2012-03-21 12:25:00,38.57,38.57,38.52,38.54,124100.0,24.703,24.703,24.671,24.6838,124100.0
2012-03-21 12:30:00,38.54,38.54,38.5,38.51,23100.0,24.6838,24.6838,24.6582,24.6646,23100.0
2012-03-21 12:35:00,38.5,38.52,38.5,38.51,19700.0,24.6582,24.671,24.6582,24.6646,19700.0
2012-03-21 12:40:00,38.5,38.51,38.5,38.5,12600.0,24.6582,24.6646,24.6582,24.6582,12600.0
2012-03-21 12:45:00,38.5,38.51,38.5,38.5,17700.0,24.6582,24.6646,24.6582,24.6582,17700.0
2012-03-21 12:50:00,38.51,38.56,38.5,38.55,44200.0,24.6646,24.6966,24.6582,24.6902,44200.0
2012-03-21 12:55:00,38.55,38.55,38.5,38.52,71200.0,24.6902,24.6902,24.6582,24.671,71200.0
2012-03-21 13:00:00,38.52,38.52,38.51,38.51,9200.0,24.671,24.671,24.6646,24.6646,9200.0
2012-03-21 13:05:00,38.52,38.53,38.47,38.52,83600.0,24.671,24.6774,24.639,24.671,83600.0
2012-03-21 13:10:00,38.52,38.56,38.52,38.55,22100.0,24.671,24.6966,24.671,24.6902,22100.0
2012-03-21 13:15:00,38.55,38.55,38.52,38.54,29100.0,24.6902,24.6902,24.671,24.6838,29100.0
2012-03-21 13:20:00,38.54,38.54,38.46,38.46,33300.0,24.6838,24.6838,24.6326,24.6326,33300.0
2012-03-21 13:25:00,38.47,38.5,38.44,38.49,92900.0,24.639,24.6582,24.6198,24.6518,92900.0
2012-03-21 13:30:00,38.5,38.54,38.48,38.53,25700.0,24.6582,24.6838,24.6454,24.6774,25700.0
2012-03-21 13:35:00,38.53,38.57,38.53,38.57,17700.0,24.6774,24.703,24.6774,24.703,17700.0
2012-03-21 13:40:00,38.57,38.58,38.51,38.56,121400.0,24.703,24.7094,24.6646,24.6966,121400.0
2012-03-21 13:45:00,38.56,38.58,38.52,38.56,45300.0,24.6966,24.7094,24.671,24.6966,45300.0
2012-03-21 13:50:00,38.56,38.6,38.56,38.6,17600.0,24.6966,24.7222,24.6966,24.7222,17600.0
2012-03-21 13:55:00,38.59,38.6,38.52,38.53,28400.0,24.7158,24.7222,24.671,24.6774,28400.0
2012-03-21 14:00:00,38.53,38.56,38.52,38.55,32700.0,24.6774,24.6966,24.671,24.6902,32700.0
2012-03-21 14:05:00,38.54,38.55,38.49,38.51,54300.0,24.6838,24.6902,24.6518,24.6646,54300.0
2012-03-21 14:10:00,38.52,38.53,38.48,38.48,72100.0,24.671,24.6774,24.6454,24.6454,72100.0
2012-03-21 14:15:00,38.48,38.56,38.48,38.53,41700.0,24.6454,24.6966,24.6454,24.6774,41700.0
2012-03-21 14:20:00,38.54,38.58,38.52,38.52,44400.0,24.6838,24.7094,24.671,24.671,44400.0
2012-03-21 14:25:00,38.52,38.57,38.5,38.56,39200.0,24.671,24.703,24.6582,24.6966,39200.0
2012-03-21 14:30:00,38.57,38.6,38.56,38.6,70800.0,24.703,24.7222,24.6966,24.7222,70800.0
2012-03-21 14:35:00,38.6,38.62,38.58,38.61,56400.0,24.7222,24.735,24.7094,24.7286,56400.0
2012-03-21 14:40:00,38.61,38.65,38.6,38.64,36000.0,24.7286,24.7543,24.7222,24.7479,36000.0
2012-03-21 14:45:00,38.64,38.64,38.63,38.64,6500.0,24.7479,24.7479,24.7415,24.7479,6500.0
2012-03-21 14:50:00,38.64,38.65,38.63,38.64,23000.0,24.7479,24.7543,24.7415,24.7479,23000.0
2012-03-21 14:55:00,38.64,38.67,38.62,38.64,59000.0,24.7479,24.7671,24.735,24.7479,59000.0
2012-03-21 15:00:00,38.65,38.65,38.6,38.61,54700.0,24.7543,24.7543,24.7222,24.7286,54700.0
2012-03-21 15:05:00,38.61,38.67,38.61,38.65,70400.0,24.7286,24.7671,24.7286,24.7543,70400.0
2012-03-21 15:10:00,38.65,38.65,38.61,38.63,37400.0,24.7543,24.7543,24.7286,24.7415,37400.0
2012-03-21 15:15:00,38.63,38.63,38.54,38.57,39900.0,24.7415,24.7415,24.6838,24.703,39900.0
2012-03-21 15:20:00,38.58,38.6,38.57,38.59,27000.0,24.7094,24.7222,24.703,24.7158,27000.0
2012-03-21 15:25:00,38.59,38.59,38.58,38.59,24600.0,24.7158,24.7158,24.7094,24.7158,24600.0
2012-03-21 15:30:00,38.59,38.6,38.58,38.59,50800.0,24.7158,24.7222,24.7094,24.7158,50800.0
2012-03-21 15:35:00,38.59,38.64,38.58,38.61,89800.0,24.7158,24.7479,24.7094,24.7286,89800.0
2012-03-21 15:40:00,38.61,38.66,38.61,38.63,88900.0,24.7286,24.7607,24.7286,24.7415,88900.0
2012-03-21 15:45:00,38.63,38.63,38.59,38.63,74200.0,24.7415,24.7415,24.7158,24.7415,74200.0
2012-03-21 15:50:00,38.63,38.63,38.57,38.61,112600.0,24.7415,24.7415,24.703,24.7286,112600.0
2012-03-21 15:55:00,38.61,38.62,38.58,38.59,198700.0,24.7286,24.735,24.7094,24.7158,198700.0
2012-03-22 09:30:00,38.64,38.64,38.5,38.54,99500.0,24.7479,24.7479,24.6582,24.6838,99500.0
2012-03-22 09:35:00,38.56,38.58,38.5,38.54,53400.0,24.6966,24.7094,24.6582,24.6838,53400.0
2012-03-22 09:40:00,38.54,38.6,38.5,38.53,103700.0,24.6838,24.7222,24.6582,24.6774,103700.0
2012-03-22 09:45:00,38.53,38.59,38.5,38.56,80300.0,24.6774,24.7158,24.6582,24.6966,80300.0
2012-03-22 09:50:00,38.57,38.57,38.48,38.48,35700.0,24.703,24.703,24.6454,24.6454,35700.0
2012-03-22 09:55:00,38.48,38.54,38.48,38.54,31000.0,24.6454,24.6838,24.6454,24.6838,31000.0
2012-03-22 10:00:00,38.54,38.54,38.48,38.5,62700.0,24.6838,24.6838,24.6454,24.6582,62700.0
2012-03-22 10:05:00,38.51,38.51,38.49,38.5,38400.0,24.6646,24.6646,24.6518,24.6582,38400.0
2012-03-22 10:10:00,38.5,38.51,38.49,38.51,20700.0,24.6582,24.6646,24.6518,24.6646,20700.0
2012-03-22 10:15:00,38.5,38.51,38.49,38.51,63200.0,24.6582,24.6646,24.6518,24.6646,63200.0
2012-03-22 10:20:00,38.52,38.52,38.47,38.5,94900.0,24.671,24.671,24.639,24.6582,94900.0
2012-03-22 10:25:00,38.5,38.51,38.49,38.5,22700.0,24.6582,24.6646,24.6518,24.6582,22700.0
2012-03-22 10:30:00,38.49,38.5,38.49,38.5,10100.0,24.6518,24.6582,24.6518,24.6582,10100.0
2012-03-22 10:35:00,38.49,38.5,38.48,38.5,82100.0,24.6518,24.6582,24.6454,24.6582,82100.0
2012-03-22 10:40:00,38.5,38.5,38.47,38.48,98800.0,24.6582,24.6582,24.639,24.6454,98800.0
2012-03-22 10:45:00,38.47,38.48,38.43,38.45,42100.0,24.639,24.6454,24.6134,24.6262,42100.0
2012-03-22 10:50:00,38.45,38.45,38.4,38.43,57400.0,24.6262,24.6262,24.5941,24.6134,57400.0
2012-03-22 10:55:00,38.43,38.48,38.42,38.48,40600.0,24.6134,24.6454,24.607,24.6454,40600.0
2012-03-22 11:00:00,38.47,38.47,38.42,38.46,62500.0,24.639,24.639,24.607,24.6326,62500.0
2012-03-22 11:05:00,38.46,38.53,38.45,38.5,32500.0,24.6326,24.6774,24.6262,24.6582,32500.0
2012-03-22 11:10:00,38.5,38.51,38.45,38.46,48900.0,24.6582,24.6646,24.6262,24.6326,48900.0
2012-03-22 11:15:00,38.46,38.49,38.45,38.49,15000.0,24.6326,24.6518,24.6262,24.6518,15000.0
2012-03-22 11:20:00,38.49,38.53,38.48,38.53,27600.0,24.6518,24.6774,24.6454,24.6774,27600.0
2012-03-22 11:25:00,38.53,38.54,38.53,38.54,11000.0,24.6774,24.6838,24.6774,24.6838,11000.0
2012-03-22 11:30:00,38.54,38.54,38.53,38.54,6400.0,24.6838,24.6838,24.6774,24.6838,6400.0
2012-03-22 11:35:00,38.53,38.54,38.53,38.53,8000.0,24.6774,24.6838,24.6774,24.6774,8000.0
2012-03-22 11:40:00,38.53,38.54,38.53,38.54,8900.0,24.6774,24.6838,24.6774,24.6838,8900.0
2012-03-22 11:45:00,38.54,38.57,38.53,38.55,131900.0,24.6838,24.703,24.6774,24.6902,131900.0
2012-03-22 11:50:00,38.54,38.55,38.54,38.55,11200.0,24.6838,24.6902,24.6838,24.6902,11200.0
2012-03-22 11:55:00,38.54,38.55,38.49,38.51,41300.0,24.6838,24.6902,24.6518,24.6646,41300.0
2012-03-22 12:00:00,38.51,38.55,38.5,38.55,31500.0,24.6646,24.6902,24.6582,24.6902,31500.0
2012-03-22 12:05:00,38.55,38.58,38.54,38.58,32500.0,24.6902,24.7094,24.6838,24.7094,32500.0
2012-03-22 12:10:00,38.58,38.59,38.54,38.54,29600.0,24.7094,24.7158,24.6838,24.6838,29600.0
2012-03-22 12:15:00,38.54,38.56,38.54,38.55,61500.0,24.6838,24.6966,24.6838,24.6902,61500.0
2012-03-22 12:20:00,38.55,38.56,38.52,38.53,24700.0,24.6902,24.6966,24.671,24.6774,24700.0
2012-03-22 12:25:00,38.52,38.56,38.52,38.56,12800.0,24.671,24.6966,24.671,24.6966,12800.0
2012-03-22 12:30:00,38.56,38.56,38.52,38.52,16300.0,24.6966,24.6966,24.671,24.671,16300.0
2012-03-22 12:35:00,38.52,38.53,38.52,38.52,10700.0,24.671,24.6774,24.671,24.671,10700.0
2012-03-22 12:40:00,38.52,38.53,38.52,38.53,22800.0,24.671,24.6774,24.671,24.6774,22800.0
2012-03-22 12:45:00,38.53,38.53,38.47,38.47,31800.0,24.6774,24.6774,24.639,24.639,31800.0
2012-03-22 12:50:00,38.48,38.49,38.47,38.49,24900.0,24.6454,24.6518,24.639,24.6518,24900.0
2012-03-22 12:55:00,38.48,38.49,38.48,38.48,11300.0,24.6454,24.6518,24.6454,24.6454,11300.0
2012-03-22 13:00:00,38.49,38.51,38.49,38.5,23900.0,24.6518,24.6646,24.6518,24.6582,23900.0
2012-03-22 13:05:00,38.5,38.51,38.49,38.5,9600.0,24.6582,24.6646,24.6518,24.6582,9600.0
2012-03-22 13:10:00,38.5,38.51,38.48,38.49,69800.0,24.6582,24.6646,24.6454,24.6518,69800.0
2012-03-22 13:15:00,38.5,38.51,38.49,38.5,36700.0,24.6582,24.6646,24.6518,24.6582,36700.0
2012-03-22 13:20:00,38.5,38.52,38.49,38.5,34000.0,24.6582,24.671,24.6518,24.6582,34000.0
2012-03-22 13:25:00,38.5,38.54,38.5,38.54,14100.0,24.6582,24.6838,24.6582,24.6838,14100.0
2012-03-22 13:30:00,38.54,38.55,38.53,38.55,23900.0,24.6838,24.6902,24.6774,24.6902,23900.0
2012-03-22 13:35:00,38.54,38.58,38.54,38.58,34900.0,24.6838,24.7094,24.6838,24.7094,34900.0
2012-03-22 13:40:00,38.57,38.63,38.57,38.62,78300.0,24.703,24.7415,24.703,24.735,78300.0
2012-03-22 13:45:00,38.62,38.63,38.59,38.61,93300.0,24.735,24.7415,24.7158,24.7286,93300.0
2012-03-22 13:50:00,38.61,38.65,38.6,38.65,24700.0,24.7286,24.7543,24.7222,24.7543,24700.0
2012-03-22 13:55:00,38.65,38.68,38.64,38.67,24700.0,24.7543,24.7735,24.7479,24.7671,24700.0
2012-03-22 14:00:00,38.66,38.67,38.63,38.64,23200.0,24.7607,24.7671,24.7415,24.7479,23200.0
2012-03-22 14:05:00,38.65,38.65,38.6,38.61,22700.0,24.7543,24.7543,24.7222,24.7286,22700.0
2012-03-22 14:10:00,38.61,38.61,38.58,38.58,26600.0,24.7286,24.7286,24.7094,24.7094,26600.0
2012-03-22 14:15:00,38.59,38.59,38.57,38.57,14300.0,24.7158,24.7158,24.703,24.703,14300.0
2012-03-22 14:20:00,38.57,38.57,38.52,38.52,47700.0,24.703,24.703,24.671,24.671,47700.0
2012-03-22 14:25:00,38.52,38.59,38.52,38.59,34100.0,24.671,24.7158,24.671,24.7158,34100.0
2012-03-22 14:30:00,38.58,38.58,38.57,38.57,16600.0,24.7094,24.7094,24.703,24.703,16600.0
2012-03-22 14:35:00,38.56,38.57,38.54,38.54,13800.0,24.6966,24.703,24.6838,24.6838,13800.0
2012-03-22 14:40:00,38.55,38.59,38.54,38.57,56800.0,24.6902,24.7158,24.6838,24.703,56800.0
2012-03-22 14:45:00,38.57,38.57,38.55,38.55,18800.0,24.703,24.703,24.6902,24.6902,18800.0
2012-03-22 14:50:00,38.55,38.59,38.55,38.59,29400.0,24.6902,24.7158,24.6902,24.7158,29400.0
2012-03-22 14:55:00,38.59,38.6,38.57,38.6,49400.0,24.7158,24.7222,24.703,24.7222,49400.0
2012-03-22 15:00:00,38.6,38.6,38.58,38.58,54300.0,24.7222,24.7222,24.7094,24.7094,54300.0
2012-03-22 15:05:00,38.58,38.6,38.58,38.59,17500.0,24.7094,24.7222,24.7094,24.7158,17500.0
2012-03-22 15:10:00,38.59,38.6,38.56,38.56,32600.0,24.7158,24.7222,24.6966,24.6966,32600.0
2012-03-22 15:15:00,38.57,38.57,38.53,38.54,17400.0,24.703,24.703,24.6774,24.6838,17400.0
2012-03-22 15:20:00,38.54,38.57,38.53,38.55,99300.0,24.6838,24.703,24.6774,24.6902,99300.0
2012-03-22 15:25:00,38.55,38.57,38.55,38.57,30900.0,24.6902,24.703,24.6902,24.703,30900.0
2012-03-22 15:30:00,38.57,38.6,38.57,38.59,35100.0,24.703,24.7222,24.703,24.7158,35100.0
2012-03-22 15:35:00,38.59,38.62,38.59,38.62,30100.0,24.7158,24.735,24.7158,24.735,30100.0
2012-03-22 15:40:00,38.61,38.67,38.61,38.64,105600.0,24.7286,24.7671,24.7286,24.7479,105600.0
2012-03-22 15:45:00,38.64,38.65,38.59,38.62,93500.0,24.7479,24.7543,24.7158,24.735,93500.0
2012-03-22 15:50:00,38.61,38.64,38.59,38.6,220900.0,24.7286,24.7479,24.7158,24.7222,220900.0
2012-03-22 15:55:00,38.61,38.62,38.59,38.6,142400.0,24.7286,24.735,24.7158,24.7222,142400.0
2012-03-23 09:30:00,38.61,38.65,38.57,38.62,60600.0,24.7286,24.7543,24.703,24.735,60600.0
2012-03-23 09:35:00,38.61,38.63,38.59,38.62,33200.0,24.7286,24.7415,24.7158,24.735,33200.0
2012-03-23 09:40:00,38.62,38.74,38.62,38.71,36000.0,24.735,24.8119,24.735,24.7927,36000.0
2012-03-23 09:45:00,38.71,38.74,38.7,38.72,30600.0,24.7927,24.8119,24.7863,24.7991,30600.0
2012-03-23 09:50:00,38.71,38.71,38.67,38.7,22900.0,24.7927,24.7927,24.7671,24.7863,22900.0
2012-03-23 09:55:00,38.7,38.74,38.68,38.68,37800.0,24.7863,24.8119,24.7735,24.7735,37800.0
2012-03-23 10:00:00,38.69,38.69,38.64,38.68,44700.0,24.7799,24.7799,24.7479,24.7735,44700.0
2012-03-23 10:05:00,38.67,38.67,38.61,38.63,12200.0,24.7671,24.7671,24.7286,24.7415,12200.0
2012-03-23 10:10:00,38.63,38.65,38.61,38.65,18600.0,24.7415,24.7543,24.7286,24.7543,18600.0
2012-03-23 10:15:00,38.65,38.65,38.62,38.63,32700.0,24.7543,24.7543,24.735,24.7415,32700.0
2012-03-23 10:20:00,38.63,38.63,38.61,38.62,14500.0,24.7415,24.7415,24.7286,24.735,14500.0
2012-03-23 10:25:00,38.61,38.62,38.59,38.59,90000.0,24.7286,24.735,24.7158,24.7158,90000.0
2012-03-23 10:30:00,38.59,38.59,38.55,38.58,30400.0,24.7158,24.7158,24.6902,24.7094,30400.0
2012-03-23 10:35:00,38.57,38.59,38.56,38.58,59200.0,24.703,24.7158,24.6966,24.7094,59200.0
2012-03-23 10:40:00,38.57,38.59,38.56,38.56,26500.0,24.703,24.7158,24.6966,24.6966,26500.0
2012-03-23 10:45:00,38.56,38.58,38.55,38.58,22800.0,24.6966,24.7094,24.6902,24.7094,22800.0
2012-03-23 10:50:00,38.58,38.58,38.56,38.57,23200.0,24.7094,24.7094,24.6966,24.703,23200.0
2012-03-23 10:55:00,38.56,38.59,38.56,38.56,17600.0,24.6966,24.7158,24.6966,24.6966,17600.0
2012-03-23 11:00:00,38.57,38.58,38.57,38.58,11900.0,24.703,24.7094,24.703,24.7094,11900.0
2012-03-23 11:05:00,38.57,38.6,38.57,38.59,45000.0,24.703,24.7222,24.703,24.7158,45000.0
2012-03-23 11:10:00,38.6,38.63,38.59,38.62,23900.0,24.7222,24.7415,24.7158,24.735,23900.0
2012-03-23 11:15:00,38.61,38.63,38.61,38.62,11600.0,24.7286,24.7415,24.7286,24.735,11600.0
2012-03-23 11:20:00,38.63,38.63,38.61,38.63,16000.0,24.7415,24.7415,24.7286,24.7415,16000.0
2012-03-23 11:25:00,38.62,38.69,38.62,38.69,85500.0,24.735,24.7799,24.735,24.7799,85500.0
2012-03-23 11:30:00,38.68,38.73,38.67,38.7,62500.0,24.7735,24.8055,24.7671,24.7863,62500.0
2012-03-23 11:35:00,38.7,38.71,38.69,38.71,15900.0,24.7863,24.7927,24.7799,24.7927,15900.0
2012-03-23 11:40:00,38.7,38.7,38.68,38.69,28400.0,24.7863,24.7863,24.7735,24.7799,28400.0
2012-03-23 11:45:00,38.69,38.71,38.67,38.7,82400.0,24.7799,24.7927,24.7671,24.7863,82400.0
2012-03-23 11:50:00,38.71,38.73,38.7,38.73,63900.0,24.7927,24.8055,24.7863,24.8055,63900.0
2012-03-23 11:55:00,38.72,38.75,38.71,38.74,72200.0,24.7991,24.8183,24.7927,24.8119,72200.0
2012-03-23 12:00:00,38.74,38.74,38.7,38.73,25400.0,24.8119,24.8119,24.7863,24.8055,25400.0
2012-03-23 12:05:00,38.73,38.73,38.7,38.73,25900.0,24.8055,24.8055,24.7863,24.8055,25900.0
2012-03-23 12:10:00,38.72,38.74,38.72,38.73,59300.0,24.7991,24.8119,24.7991,24.8055,59300.0
2012-03-23 12:15:00,38.73,38.73,38.72,38.72,8800.0,24.8055,24.8055,24.7991,24.7991,8800.0
2012-03-23 12:20:00,38.72,38.73,38.68,38.68,50200.0,24.7991,24.8055,24.7735,24.7735,50200.0
2012-03-23 12:25:00,38.68,38.74,38.68,38.73,70600.0,24.7735,24.8119,24.7735,24.8055,70600.0
2012-03-23 12:30:00,38.74,38.76,38.7,38.71,33200.0,24.8119,24.8247,24.7863,24.7927,33200.0
2012-03-23 12:35:00,38.7,38.73,38.69,38.7,90400.0,24.7863,24.8055,24.7799,24.7863,90400.0
2012-03-23 12:40:00,38.7,38.73,38.69,38.73,28000.0,24.7863,24.8055,24.7799,24.8055,28000.0
2012-03-23 12:45:00,38.72,38.73,38.71,38.72,46700.0,24.7991,24.8055,24.7927,24.7991,46700.0
2012-03-23 12:50:00,38.72,38.73,38.71,38.73,10300.0,24.7991,24.8055,24.7927,24.8055,10300.0
2012-03-23 12:55:00,38.72,38.75,38.71,38.74,49300.0,24.7991,24.8183,24.7927,24.8119,49300.0
2012-03-23 13:00:00,38.74,38.77,38.73,38.76,23500.0,24.8119,24.8311,24.8055,24.8247,23500.0
2012-03-23 13:05:00,38.75,38.79,38.74,38.78,12700.0,24.8183,24.8439,24.8119,24.8375,12700.0
2012-03-23 13:10:00,38.79,38.79,38.76,38.76,14800.0,24.8439,24.8439,24.8247,24.8247,14800.0
2012-03-23 13:15:00,38.76,38.78,38.76,38.78,9900.0,24.8247,24.8375,24.8247,24.8375,9900.0
2012-03-23 13:20:00,38.77,38.77,38.75,38.76,13500.0,24.8311,24.8311,24.8183,24.8247,13500.0
2012-03-23 13:25:00,38.76,38.78,38.76,38.77,33900.0,24.8247,24.8375,24.8247,24.8311,33900.0
2012-03-23 13:30:00,38.78,38.78,38.77,38.77,26900.0,24.8375,24.8375,24.8311,24.8311,26900.0
2012-03-23 13:35:00,38.77,38.79,38.77,38.78,21100.0,24.8311,24.8439,24.8311,24.8375,21100.0
2012-03-23 13:40:00,38.78,38.79,38.77,38.79,21700.0,24.8375,24.8439,24.8311,24.8439,21700.0
2012-03-23 13:45:00,38.79,38.81,38.79,38.81,18700.0,24.8439,24.8567,24.8439,24.8567,18700.0
2012-03-23 13:50:00,38.81,38.83,38.8,38.82,64800.0,24.8567,24.8695,24.8503,24.8631,64800.0
2012-03-23 13:55:00,38.83,38.87,38.83,38.85,66900.0,24.8695,24.8952,24.8695,24.8824,66900.0
2012-03-23 14:00:00,38.85,38.88,38.85,38.87,42100.0,24.8824,24.9016,24.8824,24.8952,42100.0
2012-03-23 14:05:00,38.87,38.88,38.84,38.86,66200.0,24.8952,24.9016,24.876,24.8888,66200.0
2012-03-23 14:10:00,38.85,38.86,38.84,38.86,31000.0,24.8824,24.8888,24.876,24.8888,31000.0
2012-03-23 14:15:00,38.85,38.87,38.84,38.86,28700.0,24.8824,24.8952,24.876,24.8888,28700.0
2012-03-23 14:20:00,38.85,38.86,38.85,38.85,13400.0,24.8824,24.8888,24.8824,24.8824,13400.0
2012-03-23 14:25:00,38.85,38.87,38.84,38.87,34800.0,24.8824,24.8952,24.876,24.8952,34800.0
2012-03-23 14:30:00,38.87,38.88,38.86,38.87,39000.0,24.8952,24.9016,24.8888,24.8952,39000.0
2012-03-23 14:35:00,38.87,38.92,38.87,38.92,64400.0,24.8952,24.9272,24.8952,24.9272,64400.0
2012-03-23 14:40:00,38.92,38.92,38.86,38.87,58900.0,24.9272,24.9272,24.8888,24.8952,58900.0
2012-03-23 14:45:00,38.86,38.89,38.86,38.88,57300.0,24.8888,24.908,24.8888,24.9016,57300.0
2012-03-23 14:50:00,38.88,38.89,38.88,38.89,18600.0,24.9016,24.908,24.9016,24.908,18600.0
2012-03-23 14:55:00,38.89,38.91,38.88,38.91,66900.0,24.908,24.9208,24.9016,24.9208,66900.0
2012-03-23 15:00:00,38.91,38.91,38.89,38.9,57100.0,24.9208,24.9208,24.908,24.9144,57100.0
2012-03-23 15:05:00,38.9,38.9,38.88,38.89,29100.0,24.9144,24.9144,24.9016,24.908,29100.0
2012-03-23 15:10:00,38.88,38.89,38.88,38.88,30600.0,24.9016,24.908,24.9016,24.9016,30600.0
2012-03-23 15:15:00,38.88,38.9,38.88,38.9,55500.0,24.9016,24.9144,24.9016,24.9144,55500.0
2012-03-23 15:20:00,38.9,38.9,38.88,38.89,54700.0,24.9144,24.9144,24.9016,24.908,54700.0
2012-03-23 15:25:00,38.88,38.9,38.88,38.9,46000.0,24.9016,24.9144,24.9016,24.9144,46000.0
2012-03-23 15:30:00,38.9,38.9,38.86,38.87,98600.0,24.9144,24.9144,24.8888,24.8952,98600.0
2012-03-23 15:35:00,38.86,38.87,38.85,38.86,66000.0,24.8888,24.8952,24.8824,24.8888,66000.0
2012-03-23 15:40:00,38.85,38.86,38.83,38.85,76200.0,24.8824,24.8888,24.8695,24.8824,76200.0
2012-03-23 15:45:00,38.84,38.85,38.81,38.83,94200.0,24.876,24.8824,24.8567,24.8695,94200.0
2012-03-23 15:50:00,38.83,38.85,38.83,38.85,82400.0,24.8695,24.8824,24.8695,24.8824,82400.0
2012-03-23 15:55:00,38.84,38.88,38.84,38.86,195200.0,24.876,24.9016,24.876,24.8888,195200.0
2012-03-26 09:30:00,39.0,39.05,38.97,39.02,115000.0,24.9784,25.0104,24.9592,24.9912,115000.0
2012-03-26 09:35:00,39.02,39.04,39.01,39.02,23700.0,24.9912,25.004,24.9848,24.9912,23700.0
2012-03-26 09:40:00,39.03,39.14,39.02,39.07,52500.0,24.9976,25.0681,24.9912,25.0233,52500.0
2012-03-26 09:45:00,39.06,39.15,39.06,39.12,97800.0,25.0169,25.0745,25.0169,25.0553,97800.0
2012-03-26 09:50:00,39.13,39.25,39.12,39.24,102100.0,25.0617,25.1385,25.0553,25.1321,102100.0
2012-03-26 09:55:00,39.24,39.27,39.22,39.27,71300.0,25.1321,25.1514,25.1193,25.1514,71300.0
2012-03-26 10:00:00,39.26,39.3,39.23,39.3,99900.0,25.1449,25.1706,25.1257,25.1706,99900.0
2012-03-26 10:05:00,39.3,39.32,39.25,39.3,79700.0,25.1706,25.1834,25.1385,25.1706,79700.0
2012-03-26 10:10:00,39.29,39.33,39.27,39.32,58300.0,25.1642,25.1898,25.1514,25.1834,58300.0
2012-03-26 10:15:00,39.32,39.35,39.3,39.3,50200.0,25.1834,25.2026,25.1706,25.1706,50200.0
2012-03-26 10:20:00,39.3,39.3,39.21,39.26,44100.0,25.1706,25.1706,25.1129,25.1449,44100.0
2012-03-26 10:25:00,39.26,39.29,39.25,39.29,29300.0,25.1449,25.1642,25.1385,25.1642,29300.0
2012-03-26 10:30:00,39.29,39.29,39.25,39.27,17600.0,25.1642,25.1642,25.1385,25.1514,17600.0
2012-03-26 10:35:00,39.26,39.27,39.23,39.23,24100.0,25.1449,25.1514,25.1257,25.1257,24100.0
2012-03-26 10:40:00,39.23,39.26,39.23,39.24,28800.0,25.1257,25.1449,25.1257,25.1321,28800.0
2012-03-26 10:45:00,39.23,39.25,39.23,39.25,35700.0,25.1257,25.1385,25.1257,25.1385,35700.0
2012-03-26 10:50:00,39.24,39.26,39.22,39.25,53100.0,25.1321,25.1449,25.1193,25.1385,53100.0
2012-03-26 10:55:00,39.25,39.26,39.24,39.25,32500.0,25.1385,25.1449,25.1321,25.1385,32500.0
2012-03-26 11:00:00,39.25,39.26,39.23,39.25,37700.0,25.1385,25.1449,25.1257,25.1385,37700.0
2012-03-26 11:05:00,39.25,39.26,39.24,39.26,27900.0,25.1385,25.1449,25.1321,25.1449,27900.0
2012-03-26 11:10:00,39.26,39.26,39.21,39.22,41800.0,25.1449,25.1449,25.1129,25.1193,41800.0
2012-03-26 11:15:00,39.21,39.21,39.18,39.19,21300.0,25.1129,25.1129,25.0937,25.1001,21300.0
2012-03-26 11:20:00,39.2,39.2,39.17,39.17,11100.0,25.1065,25.1065,25.0873,25.0873,11100.0
2012-03-26 11:25:00,39.18,39.21,39.17,39.19,53200.0,25.0937,25.1129,25.0873,25.1001,53200.0
2012-03-26 11:30:00,39.19,39.21,39.19,39.2,48900.0,25.1001,25.1129,25.1001,25.1065,48900.0
2012-03-26 11:35:00,39.2,39.21,39.18,39.21,91900.0,25.1065,25.1129,25.0937,25.1129,91900.0
2012-03-26 11:40:00,39.21,39.21,39.16,39.16,40200.0,25.1129,25.1129,25.0809,25.0809,40200.0
2012-03-26 11:45:00,39.15,39.17,39.14,39.16,41700.0,25.0745,25.0873,25.0681,25.0809,41700.0
2012-03-26 11:50:00,39.16,39.18,39.16,39.18,39200.0,25.0809,25.0937,25.0809,25.0937,39200.0
2012-03-26 11:55:00,39.19,39.21,39.18,39.2,16100.0,25.1001,25.1129,25.0937,25.1065,16100.0
2012-03-26 12:00:00,39.2,39.2,39.18,39.2,21300.0,25.1065,25.1065,25.0937,25.1065,21300.0
2012-03-26 12:05:00,39.2,39.21,39.2,39.2,16300.0,25.1065,25.1129,25.1065,25.1065,16300.0
2012-03-26 12:10:00,39.2,39.21,39.2,39.2,30000.0,25.1065,25.1129,25.1065,25.1065,30000.0
2012-03-26 12:15:00,39.2,39.21,39.19,39.19,26600.0,25.1065,25.1129,25.1001,25.1001,26600.0
2012-03-26 12:20:00,39.19,39.2,39.19,39.19,15700.0,25.1001,25.1065,25.1001,25.1001,15700.0
2012-03-26 12:25:00,39.19,39.22,39.19,39.21,33400.0,25.1001,25.1193,25.1001,25.1129,33400.0
2012-03-26 12:30:00,39.2,39.22,39.17,39.21,96200.0,25.1065,25.1193,25.0873,25.1129,96200.0
2012-03-26 12:35:00,39.2,39.21,39.14,39.15,25000.0,25.1065,25.1129,25.0681,25.0745,25000.0
2012-03-26 12:40:00,39.15,39.16,39.12,39.12,34400.0,25.0745,25.0809,25.0553,25.0553,34400.0
2012-03-26 12:45:00,39.13,39.13,39.09,39.1,68400.0,25.0617,25.0617,25.0361,25.0425,68400.0
2012-03-26 12:50:00,39.09,39.1,39.08,39.09,29900.0,25.0361,25.0425,25.0297,25.0361,29900.0
2012-03-26 12:55:00,39.08,39.11,39.08,39.09,49000.0,25.0297,25.0489,25.0297,25.0361,49000.0
2012-03-26 13:00:00,39.09,39.1,39.07,39.09,31000.0,25.0361,25.0425,25.0233,25.0361,31000.0
2012-03-26 13:05:00,39.08,39.09,39.06,39.06,35400.0,25.0297,25.0361,25.0169,25.0169,35400.0
2012-03-26 13:10:00,39.07,39.08,39.06,39.08,26400.0,25.0233,25.0297,25.0169,25.0297,26400.0
2012-03-26 13:15:00,39.09,39.12,39.08,39.12,42300.0,25.0361,25.0553,25.0297,25.0553,42300.0
2012-03-26 13:20:00,39.12,39.12,39.09,39.11,17900.0,25.0553,25.0553,25.0361,25.0489,17900.0
2012-03-26 13:25:00,39.1,39.12,39.1,39.11,4800.0,25.0425,25.0553,25.0425,25.0489,4800.0
2012-03-26 13:30:00,39.11,39.12,39.1,39.12,17100.0,25.0489,25.0553,25.0425,25.0553,17100.0
2012-03-26 13:35:00,39.11,39.12,39.1,39.11,8000.0,25.0489,25.0553,25.0425,25.0489,8000.0
2012-03-26 13:40:00,39.1,39.11,39.1,39.1,13900.0,25.0425,25.0489,25.0425,25.0425,13900.0
2012-03-26 13:45:00,39.11,39.11,39.09,39.09,27400.0,25.0489,25.0489,25.0361,25.0361,27400.0
2012-03-26 13:50:00,39.09,39.11,39.09,39.1,6600.0,25.0361,25.0489,25.0361,25.0425,6600.0
2012-03-26 13:55:00,39.1,39.16,39.09,39.16,29700.0,25.0425,25.0809,25.0361,25.0809,29700.0
2012-03-26 14:00:00,39.16,39.16,39.12,39.14,74200.0,25.0809,25.0809,25.0553,25.0681,74200.0
2012-03-26 14:05:00,39.14,39.15,39.12,39.13,42800.0,25.0681,25.0745,25.0553,25.0617,42800.0
2012-03-26 14:10:00,39.14,39.15,39.11,39.12,26100.0,25.0681,25.0745,25.0489,25.0553,26100.0
2012-03-26 14:15:00,39.12,39.12,39.09,39.1,13200.0,25.0553,25.0553,25.0361,25.0425,13200.0
2012-03-26 14:20:00,39.09,39.12,39.09,39.1,29800.0,25.0361,25.0553,25.0361,25.0425,29800.0
2012-03-26 14:25:00,39.11,39.12,39.09,39.1,14400.0,25.0489,25.0553,25.0361,25.0425,14400.0
2012-03-26 14:30:00,39.11,39.14,39.1,39.14,44400.0,25.0489,25.0681,25.0425,25.0681,44400.0
2012-03-26 14:35:00,39.13,39.15,39.13,39.15,21200.0,25.0617,25.0745,25.0617,25.0745,21200.0
2012-03-26 14:40:00,39.15,39.17,39.14,39.14,46300.0,25.0745,25.0873,25.0681,25.0681,46300.0
2012-03-26 14:45:00,39.15,39.17,39.13,39.16,69800.0,25.0745,25.0873,25.0617,25.0809,69800.0
2012-03-26 14:50:00,39.16,39.21,39.16,39.19,64700.0,25.0809,25.1129,25.0809,25.1001,64700.0
2012-03-26 14:55:00,39.19,39.22,39.18,39.2,30500.0,25.1001,25.1193,25.0937,25.1065,30500.0
2012-03-26 15:00:00,39.19,39.22,39.17,39.21,63100.0,25.1001,25.1193,25.0873,25.1129,63100.0
2012-03-26 15:05:00,39.22,39.23,39.21,39.21,38900.0,25.1193,25.1257,25.1129,25.1129,38900.0
2012-03-26 15:10:00,39.21,39.22,39.2,39.21,18500.0,25.1129,25.1193,25.1065,25.1129,18500.0
2012-03-26 15:15:00,39.21,39.24,39.21,39.23,1175500.0,25.1129,25.1321,25.1129,25.1257,1175500.0
2012-03-26 15:20:00,39.24,39.25,39.23,39.23,80500.0,25.1321,25.1385,25.1257,25.1257,80500.0
2012-03-26 15:25:00,39.24,39.25,39.23,39.24,81800.0,25.1321,25.1385,25.1257,25.1321,81800.0
2012-03-26 15:30:00,39.23,39.24,39.21,39.22,58900.0,25.1257,25.1321,25.1129,25.1193,58900.0
2012-03-26 15:35:00,39.22,39.22,39.18,39.19,63700.0,25.1193,25.1193,25.0937,25.1001,63700.0
2012-03-26 15:40:00,39.19,39.2,39.18,39.18,39400.0,25.1001,25.1065,25.0937,25.0937,39400.0
2012-03-26 15:45:00,39.19,39.25,39.19,39.25,173000.0,25.1001,25.1385,25.1001,25.1385,173000.0
2012-03-26 15:50:00,39.24,39.25,39.21,39.22,186100.0,25.1321,25.1385,25.1129,25.1193,186100.0
2012-03-26 15:55:00,39.23,39.24,39.22,39.23,179900.0,25.1257,25.1321,25.1193,25.1257,179900.0
2012-03-27 09:30:00,39.24,39.37,39.24,39.24,101400.0,25.1321,25.2154,25.1321,25.1321,101400.0
2012-03-27 09:35:00,39.24,39.32,39.24,39.32,31300.0,25.1321,25.1834,25.1321,25.1834,31300.0
2012-03-27 09:40:00,39.32,39.32,39.25,39.25,21200.0,25.1834,25.1834,25.1385,25.1385,21200.0
2012-03-27 09:45:00,39.25,39.29,39.24,39.26,51800.0,25.1385,25.1642,25.1321,25.1449,51800.0
2012-03-27 09:50:00,39.27,39.32,39.26,39.26,41000.0,25.1514,25.1834,25.1449,25.1449,41000.0
2012-03-27 09:55:00,39.26,39.26,39.24,39.24,26400.0,25.1449,25.1449,25.1321,25.1321,26400.0
2012-03-27 10:00:00,39.25,39.25,39.19,39.19,64500.0,25.1385,25.1385,25.1001,25.1001,64500.0
2012-03-27 10:05:00,39.19,39.21,39.15,39.19,40500.0,25.1001,25.1129,25.0745,25.1001,40500.0
2012-03-27 10:10:00,39.19,39.22,39.17,39.19,161300.0,25.1001,25.1193,25.0873,25.1001,161300.0
2012-03-27 10:15:00,39.19,39.21,39.19,39.2,30500.0,25.1001,25.1129,25.1001,25.1065,30500.0
2012-03-27 10:20:00,39.2,39.21,39.17,39.18,44700.0,25.1065,25.1129,25.0873,25.0937,44700.0
2012-03-27 10:25:00,39.19,39.19,39.16,39.18,58500.0,25.1001,25.1001,25.0809,25.0937,58500.0
2012-03-27 10:30:00,39.19,39.19,39.15,39.15,33700.0,25.1001,25.1001,25.0745,25.0745,33700.0
2012-03-27 10:35:00,39.16,39.16,39.13,39.13,34100.0,25.0809,25.0809,25.0617,25.0617,34100.0
2012-03-27 10:40:00,39.13,39.14,39.1,39.14,75500.0,25.0617,25.0681,25.0425,25.0681,75500.0
2012-03-27 10:45:00,39.13,39.18,39.13,39.16,38100.0,25.0617,25.0937,25.0617,25.0809,38100.0
2012-03-27 10:50:00,39.15,39.17,39.12,39.15,65900.0,25.0745,25.0873,25.0553,25.0745,65900.0
2012-03-27 10:55:00,39.15,39.15,39.13,39.13,20900.0,25.0745,25.0745,25.0617,25.0617,20900.0
2012-03-27 11:00:00,39.14,39.16,39.13,39.14,30900.0,25.0681,25.0809,25.0617,25.0681,30900.0
2012-03-27 11:05:00,39.14,39.15,39.12,39.14,15500.0,25.0681,25.0745,25.0553,25.0681,15500.0
2012-03-27 11:10:00,39.14,39.15,39.11,39.12,69500.0,25.0681,25.0745,25.0489,25.0553,69500.0
2012-03-27 11:15:00,39.11,39.13,39.09,39.13,37000.0,25.0489,25.0617,25.0361,25.0617,37000.0
2012-03-27 11:20:00,39.14,39.16,39.13,39.13,42000.0,25.0681,25.0809,25.0617,25.0617,42000.0
2012-03-27 11:25:00,39.13,39.15,39.13,39.13,24400.0,25.0617,25.0745,25.0617,25.0617,24400.0
2012-03-27 11:30:00,39.12,39.16,39.12,39.16,16900.0,25.0553,25.0809,25.0553,25.0809,16900.0
2012-03-27 11:35:00,39.15,39.16,39.12,39.14,27900.0,25.0745,25.0809,25.0553,25.0681,27900.0
2012-03-27 11:40:00,39.14,39.15,39.12,39.12,17400.0,25.0681,25.0745,25.0553,25.0553,17400.0
2012-03-27 11:45:00,39.13,39.14,39.11,39.12,27300.0,25.0617,25.0681,25.0489,25.0553,27300.0
2012-03-27 11:50:00,39.11,39.14,39.11,39.14,20400.0,25.0489,25.0681,25.0489,25.0681,20400.0
2012-03-27 11:55:00,39.13,39.17,39.13,39.15,62400.0,25.0617,25.0873,25.0617,25.0745,62400.0
2012-03-27 12:00:00,39.15,39.18,39.15,39.17,14500.0,25.0745,25.0937,25.0745,25.0873,14500.0
2012-03-27 12:05:00,39.18,39.18,39.16,39.17,10500.0,25.0937,25.0937,25.0809,25.0873,10500.0
2012-03-27 12:10:00,39.16,39.17,39.16,39.16,8600.0,25.0809,25.0873,25.0809,25.0809,8600.0
2012-03-27 12:15:00,39.16,39.17,39.15,39.15,13500.0,25.0809,25.0873,25.0745,25.0745,13500.0
2012-03-27 12:20:00,39.15,39.16,39.13,39.14,11900.0,25.0745,25.0809,25.0617,25.0681,11900.0
2012-03-27 12:25:00,39.13,39.14,39.12,39.13,7100.0,25.0617,25.0681,25.0553,25.0617,7100.0
2012-03-27 12:30:00,39.12,39.13,39.11,39.12,8300.0,25.0553,25.0617,25.0489,25.0553,8300.0
2012-03-27 12:35:00,39.11,39.13,39.11,39.11,29900.0,25.0489,25.0617,25.0489,25.0489,29900.0
2012-03-27 12:40:00,39.11,39.12,39.11,39.12,4300.0,25.0489,25.0553,25.0489,25.0553,4300.0
2012-03-27 12:45:00,39.12,39.12,39.11,39.12,13800.0,25.0553,25.0553,25.0489,25.0553,13800.0
2012-03-27 12:50:00,39.12,39.12,39.11,39.11,6200.0,25.0553,25.0553,25.0489,25.0489,6200.0
2012-03-27 12:55:00,39.12,39.13,39.1,39.12,66000.0,25.0553,25.0617,25.0425,25.0553,66000.0
2012-03-27 13:00:00,39.13,39.15,39.12,39.15,21300.0,25.0617,25.0745,25.0553,25.0745,21300.0
2012-03-27 13:05:00,39.14,39.16,39.14,39.16,17500.0,25.0681,25.0809,25.0681,25.0809,17500.0
2012-03-27 13:10:00,39.16,39.16,39.15,39.16,10900.0,25.0809,25.0809,25.0745,25.0809,10900.0
2012-03-27 13:15:00,39.16,39.17,39.15,39.15,9200.0,25.0809,25.0873,25.0745,25.0745,9200.0
2012-03-27 13:20:00,39.15,39.16,39.13,39.14,17800.0,25.0745,25.0809,25.0617,25.0681,17800.0
2012-03-27 13:25:00,39.15,39.15,39.14,39.14,7300.0,25.0745,25.0745,25.0681,25.0681,7300.0
2012-03-27 13:30:00,39.15,39.15,39.14,39.14,8200.0,25.0745,25.0745,25.0681,25.0681,8200.0
2012-03-27 13:35:00,39.15,39.15,39.13,39.15,34800.0,25.0745,25.0745,25.0617,25.0745,34800.0
2012-03-27 13:40:00,39.16,39.16,39.15,39.15,8400.0,25.0809,25.0809,25.0745,25.0745,8400.0
2012-03-27 13:45:00,39.15,39.16,39.14,39.15,25300.0,25.0745,25.0809,25.0681,25.0745,25300.0
2012-03-27 13:50:00,39.14,39.16,39.14,39.15,41300.0,25.0681,25.0809,25.0681,25.0745,41300.0
2012-03-27 13:55:00,39.15,39.18,39.15,39.17,10900.0,25.0745,25.0937,25.0745,25.0873,10900.0
2012-03-27 14:00:00,39.18,39.18,39.15,39.16,11800.0,25.0937,25.0937,25.0745,25.0809,11800.0
2012-03-27 14:05:00,39.16,39.16,39.15,39.16,12500.0,25.0809,25.0809,25.0745,25.0809,12500.0
2012-03-27 14:10:00,39.16,39.17,39.15,39.15,12800.0,25.0809,25.0873,25.0745,25.0745,12800.0
2012-03-27 14:15:00,39.15,39.16,39.14,39.15,12000.0,25.0745,25.0809,25.0681,25.0745,12000.0
2012-03-27 14:20:00,39.15,39.16,39.13,39.15,43000.0,25.0745,25.0809,25.0617,25.0745,43000.0
2012-03-27 14:25:00,39.16,39.17,39.14,39.15,11300.0,25.0809,25.0873,25.0681,25.0745,11300.0
2012-03-27 14:30:00,39.14,39.18,39.14,39.17,27500.0,25.0681,25.0937,25.0681,25.0873,27500.0
2012-03-27 14:35:00,39.18,39.19,39.14,39.14,22800.0,25.0937,25.1001,25.0681,25.0681,22800.0
2012-03-27 14:40:00,39.15,39.15,39.14,39.14,9400.0,25.0745,25.0745,25.0681,25.0681,9400.0
2012-03-27 14:45:00,39.15,39.15,39.13,39.15,23500.0,25.0745,25.0745,25.0617,25.0745,23500.0
2012-03-27 14:50:00,39.15,39.16,39.12,39.13,19100.0,25.0745,25.0809,25.0553,25.0617,19100.0
2012-03-27 14:55:00,39.13,39.13,39.11,39.12,22300.0,25.0617,25.0617,25.0489,25.0553,22300.0
2012-03-27 15:00:00,39.13,39.13,39.11,39.11,14000.0,25.0617,25.0617,25.0489,25.0489,14000.0
2012-03-27 15:05:00,39.12,39.15,39.11,39.14,50800.0,25.0553,25.0745,25.0489,25.0681,50800.0
2012-03-27 15:10:00,39.13,39.14,39.1,39.12,50100.0,25.0617,25.0681,25.0425,25.0553,50100.0
2012-03-27 15:15:00,39.11,39.11,39.09,39.1,65500.0,25.0489,25.0489,25.0361,25.0425,65500.0
2012-03-27 15:20:00,39.09,39.12,39.08,39.12,65300.0,25.0361,25.0553,25.0297,25.0553,65300.0
2012-03-27 15:25:00,39.11,39.14,39.11,39.12,23600.0,25.0489,25.0681,25.0489,25.0553,23600.0
2012-03-27 15:30:00,39.12,39.13,39.09,39.09,70900.0,25.0553,25.0617,25.0361,25.0361,70900.0
2012-03-27 15:35:00,39.09,39.13,39.09,39.13,51100.0,25.0361,25.0617,25.0361,25.0617,51100.0
2012-03-27 15:40:00,39.13,39.16,39.12,39.14,67900.0,25.0617,25.0809,25.0553,25.0681,67900.0
2012-03-27 15:45:00,39.14,39.15,39.09,39.1,75500.0,25.0681,25.0745,25.0361,25.0425,75500.0
2012-03-27 15:50:00,39.1,39.11,39.08,39.09,83900.0,25.0425,25.0489,25.0297,25.0361,83900.0
2012-03-27 15:55:00,39.09,39.11,39.08,39.1,168000.0,25.0361,25.0489,25.0297,25.0425,168000.0
2012-03-28 09:30:00,39.05,39.13,39.03,39.1,54500.0,25.0104,25.0617,24.9976,25.0425,54500.0
2012-03-28 09:35:00,39.09,39.09,38.98,39.03,48300.0,25.0361,25.0361,24.9656,24.9976,48300.0
2012-03-28 09:40:00,39.03,39.05,39.02,39.05,20200.0,24.9976,25.0104,24.9912,25.0104,20200.0
2012-03-28 09:45:00,39.05,39.06,39.03,39.03,19900.0,25.0104,25.0169,24.9976,24.9976,19900.0
2012-03-28 09:50:00,39.05,39.15,39.03,39.15,20300.0,25.0104,25.0745,24.9976,25.0745,20300.0
2012-03-28 09:55:00,39.15,39.15,39.08,39.09,22900.0,25.0745,25.0745,25.0297,25.0361,22900.0
2012-03-28 10:00:00,39.09,39.12,39.08,39.08,15300.0,25.0361,25.0553,25.0297,25.0297,15300.0
2012-03-28 10:05:00,39.08,39.09,39.08,39.08,8700.0,25.0297,25.0361,25.0297,25.0297,8700.0
2012-03-28 10:10:00,39.08,39.1,39.06,39.1,31100.0,25.0297,25.0425,25.0169,25.0425,31100.0
2012-03-28 10:15:00,39.1,39.12,39.08,39.1,24500.0,25.0425,25.0553,25.0297,25.0425,24500.0
2012-03-28 10:20:00,39.09,39.16,39.08,39.14,32900.0,25.0361,25.0809,25.0297,25.0681,32900.0
2012-03-28 10:25:00,39.13,39.13,39.09,39.1,36400.0,25.0617,25.0617,25.0361,25.0425,36400.0
2012-03-28 10:30:00,39.09,39.12,39.05,39.1,84200.0,25.0361,25.0553,25.0104,25.0425,84200.0
2012-03-28 10:35:00,39.1,39.12,39.09,39.11,87000.0,25.0425,25.0553,25.0361,25.0489,87000.0
2012-03-28 10:40:00,39.12,39.14,39.08,39.09,100600.0,25.0553,25.0681,25.0297,25.0361,100600.0
2012-03-28 10:45:00,39.08,39.09,39.06,39.08,18600.0,25.0297,25.0361,25.0169,25.0297,18600.0
2012-03-28 10:50:00,39.07,39.08,39.06,39.07,33400.0,25.0233,25.0297,25.0169,25.0233,33400.0
2012-03-28 10:55:00,39.07,39.08,39.04,39.06,45600.0,25.0233,25.0297,25.004,25.0169,45600.0
2012-03-28 11:00:00,39.06,39.09,39.05,39.09,20200.0,25.0169,25.0361,25.0104,25.0361,20200.0
2012-03-28 11:05:00,39.09,39.11,39.08,39.11,10700.0,25.0361,25.0489,25.0297,25.0489,10700.0
2012-03-28 11:10:00,39.11,39.15,39.11,39.12,17100.0,25.0489,25.0745,25.0489,25.0553,17100.0
2012-03-28 11:15:00,39.12,39.12,39.11,39.11,4500.0,25.0553,25.0553,25.0489,25.0489,4500.0
2012-03-28 11:20:00,39.12,39.12,39.11,39.11,6300.0,25.0553,25.0553,25.0489,25.0489,6300.0
2012-03-28 11:25:00,39.11,39.13,39.11,39.11,10900.0,25.0489,25.0617,25.0489,25.0489,10900.0
2012-03-28 11:30:00,39.11,39.12,39.08,39.09,17800.0,25.0489,25.0553,25.0297,25.0361,17800.0
2012-03-28 11:35:00,39.09,39.1,39.05,39.06,24200.0,25.0361,25.0425,25.0104,25.0169,24200.0
2012-03-28 11:40:00,39.06,39.07,39.04,39.04,13500.0,25.0169,25.0233,25.004,25.004,13500.0
2012-03-28 11:45:00,39.04,39.05,39.02,39.04,11700.0,25.004,25.0104,24.9912,25.004,11700.0
2012-03-28 11:50:00,39.03,39.04,39.0,39.02,56100.0,24.9976,25.004,24.9784,24.9912,56100.0
2012-03-28 11:55:00,39.03,39.05,39.01,39.04,37800.0,24.9976,25.0104,24.9848,25.004,37800.0
2012-03-28 12:00:00,39.04,39.04,39.01,39.04,22900.0,25.004,25.004,24.9848,25.004,22900.0
2012-03-28 12:05:00,39.04,39.04,39.02,39.04,8600.0,25.004,25.004,24.9912,25.004,8600.0
2012-03-28 12:10:00,39.03,39.05,39.02,39.05,18600.0,24.9976,25.0104,24.9912,25.0104,18600.0
2012-03-28 12:15:00,39.04,39.1,39.04,39.09,30800.0,25.004,25.0425,25.004,25.0361,30800.0
2012-03-28 12:20:00,39.09,39.09,39.04,39.04,16400.0,25.0361,25.0361,25.004,25.004,16400.0
2012-03-28 12:25:00,39.05,39.07,39.03,39.06,10300.0,25.0104,25.0233,24.9976,25.0169,10300.0
2012-03-28 12:30:00,39.06,39.06,39.02,39.04,18600.0,25.0169,25.0169,24.9912,25.004,18600.0
2012-03-28 12:35:00,39.04,39.04,39.02,39.03,12200.0,25.004,25.004,24.9912,24.9976,12200.0
2012-03-28 12:40:00,39.03,39.05,39.03,39.05,6800.0,24.9976,25.0104,24.9976,25.0104,6800.0
2012-03-28 12:45:00,39.05,39.08,39.04,39.07,8900.0,25.0104,25.0297,25.004,25.0233,8900.0
2012-03-28 12:50:00,39.07,39.08,39.05,39.06,26000.0,25.0233,25.0297,25.0104,25.0169,26000.0
2012-03-28 12:55:00,39.06,39.07,39.06,39.07,5800.0,25.0169,25.0233,25.0169,25.0233,5800.0
2012-03-28 13:00:00,39.07,39.08,39.05,39.05,10700.0,25.0233,25.0297,25.0104,25.0104,10700.0
2012-03-28 13:05:00,39.06,39.06,39.03,39.03,6000.0,25.0169,25.0169,24.9976,24.9976,6000.0
2012-03-28 13:10:00,39.04,39.06,39.03,39.04,23300.0,25.004,25.0169,24.9976,25.004,23300.0
2012-03-28 13:15:00,39.03,39.06,39.02,39.05,18800.0,24.9976,25.0169,24.9912,25.0104,18800.0
2012-03-28 13:20:00,39.06,39.06,39.04,39.05,7400.0,25.0169,25.0169,25.004,25.0104,7400.0
2012-03-28 13:25:00,39.06,39.06,39.04,39.04,9200.0,25.0169,25.0169,25.004,25.004,9200.0
2012-03-28 13:30:00,39.05,39.06,39.04,39.06,15100.0,25.0104,25.0169,25.004,25.0169,15100.0
2012-03-28 13:35:00,39.05,39.09,39.05,39.09,7500.0,25.0104,25.0361,25.0104,25.0361,7500.0
2012-03-28 13:40:00,39.08,39.09,39.08,39.08,5900.0,25.0297,25.0361,25.0297,25.0297,5900.0
2012-03-28 13:45:00,39.08,39.08,39.02,39.02,14700.0,25.0297,25.0297,24.9912,24.9912,14700.0
2012-03-28 13:50:00,39.02,39.05,39.02,39.05,14200.0,24.9912,25.0104,24.9912,25.0104,14200.0
2012-03-28 13:55:00,39.05,39.06,39.04,39.05,11500.0,25.0104,25.0169,25.004,25.0104,11500.0
2012-03-28 14:00:00,39.05,39.06,39.04,39.06,15500.0,25.0104,25.0169,25.004,25.0169,15500.0
2012-03-28 14:05:00,39.06,39.06,39.03,39.05,20000.0,25.0169,25.0169,24.9976,25.0104,20000.0
2012-03-28 14:10:00,39.04,39.06,39.02,39.06,25300.0,25.004,25.0169,24.9912,25.0169,25300.0
2012-03-28 14:15:00,39.05,39.06,39.04,39.05,28300.0,25.0104,25.0169,25.004,25.0104,28300.0
2012-03-28 14:20:00,39.04,39.05,39.02,39.02,10500.0,25.004,25.0104,24.9912,24.9912,10500.0
2012-03-28 14:25:00,39.02,39.05,39.01,39.04,21400.0,24.9912,25.0104,24.9848,25.004,21400.0
2012-03-28 14:30:00,39.04,39.08,39.04,39.08,62500.0,25.004,25.0297,25.004,25.0297,62500.0
2012-03-28 14:35:00,39.07,39.09,39.07,39.09,17400.0,25.0233,25.0361,25.0233,25.0361,17400.0
2012-03-28 14:40:00,39.09,39.09,39.08,39.08,8500.0,25.0361,25.0361,25.0297,25.0297,8500.0
2012-03-28 14:45:00,39.09,39.11,39.08,39.09,33700.0,25.0361,25.0489,25.0297,25.0361,33700.0
2012-03-28 14:50:00,39.1,39.11,39.08,39.1,33400.0,25.0425,25.0489,25.0297,25.0425,33400.0
2012-03-28 14:55:00,39.1,39.11,39.08,39.11,21200.0,25.0425,25.0489,25.0297,25.0489,21200.0
2012-03-28 15:00:00,39.1,39.11,39.09,39.1,22500.0,25.0425,25.0489,25.0361,25.0425,22500.0
2012-03-28 15:05:00,39.09,39.11,39.09,39.09,27600.0,25.0361,25.0489,25.0361,25.0361,27600.0
2012-03-28 15:10:00,39.1,39.1,39.07,39.07,17400.0,25.0425,25.0425,25.0233,25.0233,17400.0
2012-03-28 15:15:00,39.07,39.09,39.07,39.07,18000.0,25.0233,25.0361,25.0233,25.0233,18000.0
2012-03-28 15:20:00,39.07,39.11,39.06,39.11,81200.0,25.0233,25.0489,25.0169,25.0489,81200.0
2012-03-28 15:25:00,39.1,39.11,39.09,39.09,17300.0,25.0425,25.0489,25.0361,25.0361,17300.0
2012-03-28 15:30:00,39.1,39.12,39.09,39.1,42700.0,25.0425,25.0553,25.0361,25.0425,42700.0
2012-03-28 15:35:00,39.11,39.11,39.07,39.1,35100.0,25.0489,25.0489,25.0233,25.0425,35100.0
2012-03-28 15:40:00,39.1,39.14,39.1,39.14,61300.0,25.0425,25.0681,25.0425,25.0681,61300.0
2012-03-28 15:45:00,39.14,39.17,39.12,39.13,84700.0,25.0681,25.0873,25.0553,25.0617,84700.0
2012-03-28 15:50:00,39.14,39.16,39.11,39.15,98100.0,25.0681,25.0809,25.0489,25.0745,98100.0
2012-03-28 15:55:00,39.15,39.17,39.13,39.14,216100.0,25.0745,25.0873,25.0617,25.0681,216100.0
2012-03-29 09:30:00,39.02,39.12,39.0,39.0,65200.0,24.9912,25.0553,24.9784,24.9784,65200.0
2012-03-29 09:35:00,39.02,39.03,38.91,38.91,33100.0,24.9912,24.9976,24.9208,24.9208,33100.0
2012-03-29 09:40:00,38.91,39.0,38.9,38.95,24800.0,24.9208,24.9784,24.9144,24.9464,24800.0
2012-03-29 09:45:00,38.96,38.98,38.9,38.92,91400.0,24.9528,24.9656,24.9144,24.9272,91400.0
2012-03-29 09:50:00,38.93,38.97,38.92,38.94,30500.0,24.9336,24.9592,24.9272,24.94,30500.0
2012-03-29 09:55:00,38.94,39.0,38.92,38.99,42700.0,24.94,24.9784,24.9272,24.972,42700.0
2012-03-29 10:00:00,38.97,38.97,38.92,38.96,30600.0,24.9592,24.9592,24.9272,24.9528,30600.0
2012-03-29 10:05:00,38.95,38.98,38.95,38.97,52600.0,24.9464,24.9656,24.9464,24.9592,52600.0
2012-03-29 10:10:00,38.96,38.99,38.94,38.96,46800.0,24.9528,24.972,24.94,24.9528,46800.0
2012-03-29 10:15:00,38.97,38.98,38.92,38.94,79900.0,24.9592,24.9656,24.9272,24.94,79900.0
2012-03-29 10:20:00,38.95,38.99,38.93,38.99,19400.0,24.9464,24.972,24.9336,24.972,19400.0
2012-03-29 10:25:00,38.98,38.98,38.96,38.98,27600.0,24.9656,24.9656,24.9528,24.9656,27600.0
2012-03-29 10:30:00,38.97,38.98,38.95,38.97,28900.0,24.9592,24.9656,24.9464,24.9592,28900.0
2012-03-29 10:35:00,38.96,38.97,38.93,38.94,55600.0,24.9528,24.9592,24.9336,24.94,55600.0
2012-03-29 10:40:00,38.94,38.99,38.94,38.99,26000.0,24.94,24.972,24.94,24.972,26000.0
2012-03-29 10:45:00,39.0,39.01,38.99,39.0,29000.0,24.9784,24.9848,24.972,24.9784,29000.0
2012-03-29 10:50:00,39.0,39.08,39.0,39.08,42400.0,24.9784,25.0297,24.9784,25.0297,42400.0
2012-03-29 10:55:00,39.07,39.08,39.0,39.0,30200.0,25.0233,25.0297,24.9784,24.9784,30200.0
2012-03-29 11:00:00,39.0,39.02,38.98,39.02,21400.0,24.9784,24.9912,24.9656,24.9912,21400.0
2012-03-29 11:05:00,39.01,39.03,38.99,39.02,28900.0,24.9848,24.9976,24.972,24.9912,28900.0
2012-03-29 11:10:00,39.02,39.03,39.0,39.0,11900.0,24.9912,24.9976,24.9784,24.9784,11900.0
2012-03-29 11:15:00,39.01,39.04,39.0,39.04,27600.0,24.9848,25.004,24.9784,25.004,27600.0
2012-03-29 11:20:00,39.03,39.06,39.03,39.03,16600.0,24.9976,25.0169,24.9976,24.9976,16600.0
2012-03-29 11:25:00,39.04,39.06,39.01,39.01,69800.0,25.004,25.0169,24.9848,24.9848,69800.0
2012-03-29 11:30:00,39.01,39.04,38.98,39.03,27300.0,24.9848,25.004,24.9656,24.9976,27300.0
2012-03-29 11:35:00,39.03,39.04,39.01,39.03,14200.0,24.9976,25.004,24.9848,24.9976,14200.0
2012-03-29 11:40:00,39.03,39.05,39.02,39.02,16800.0,24.9976,25.0104,24.9912,24.9912,16800.0
2012-03-29 11:45:00,39.02,39.07,39.0,39.03,108900.0,24.9912,25.0233,24.9784,24.9976,108900.0
2012-03-29 11:50:00,39.02,39.04,38.97,38.99,21100.0,24.9912,25.004,24.9592,24.972,21100.0
2012-03-29 11:55:00,38.99,39.03,38.99,39.03,15200.0,24.972,24.9976,24.972,24.9976,15200.0
2012-03-29 12:00:00,39.03,39.07,39.03,39.07,24500.0,24.9976,25.0233,24.9976,25.0233,24500.0
2012-03-29 12:05:00,39.06,39.08,39.05,39.06,22600.0,25.0169,25.0297,25.0104,25.0169,22600.0
2012-03-29 12:10:00,39.07,39.07,39.04,39.04,16000.0,25.0233,25.0233,25.004,25.004,16000.0
2012-03-29 12:15:00,39.04,39.05,39.02,39.03,16100.0,25.004,25.0104,24.9912,24.9976,16100.0
2012-03-29 12:20:00,39.03,39.04,38.99,38.99,39100.0,24.9976,25.004,24.972,24.972,39100.0
2012-03-29 12:25:00,38.99,39.02,38.98,38.99,32300.0,24.972,24.9912,24.9656,24.972,32300.0
2012-03-29 12:30:00,38.99,39.0,38.97,38.98,24700.0,24.972,24.9784,24.9592,24.9656,24700.0
2012-03-29 12:35:00,38.98,38.99,38.96,38.98,22000.0,24.9656,24.972,24.9528,24.9656,22000.0
2012-03-29 12:40:00,38.99,39.01,38.99,38.99,15800.0,24.972,24.9848,24.972,24.972,15800.0
2012-03-29 12:45:00,38.99,39.0,38.96,38.97,31800.0,24.972,24.9784,24.9528,24.9592,31800.0
2012-03-29 12:50:00,38.98,39.04,38.97,39.0,33800.0,24.9656,25.004,24.9592,24.9784,33800.0
2012-03-29 12:55:00,39.01,39.02,39.0,39.0,23700.0,24.9848,24.9912,24.9784,24.9784,23700.0
2012-03-29 13:00:00,39.01,39.05,38.99,39.01,92000.0,24.9848,25.0104,24.972,24.9848,92000.0
2012-03-29 13:05:00,39.01,39.02,38.99,39.0,22000.0,24.9848,24.9912,24.972,24.9784,22000.0
2012-03-29 13:10:00,39.0,39.02,38.99,39.02,20900.0,24.9784,24.9912,24.972,24.9912,20900.0
2012-03-29 13:15:00,39.02,39.05,38.99,39.01,172500.0,24.9912,25.0104,24.972,24.9848,172500.0
2012-03-29 13:20:00,39.01,39.03,38.99,39.02,120100.0,24.9848,24.9976,24.972,24.9912,120100.0
2012-03-29 13:25:00,39.01,39.02,38.97,38.99,18900.0,24.9848,24.9912,24.9592,24.972,18900.0
2012-03-29 13:30:00,38.99,39.02,38.97,38.97,39900.0,24.972,24.9912,24.9592,24.9592,39900.0
2012-03-29 13:35:00,38.97,39.01,38.96,39.0,62600.0,24.9592,24.9848,24.9528,24.9784,62600.0
2012-03-29 13:40:00,38.99,39.01,38.96,38.97,18200.0,24.972,24.9848,24.9528,24.9592,18200.0
2012-03-29 13:45:00,38.98,39.02,38.97,38.99,67600.0,24.9656,24.9912,24.9592,24.972,67600.0
2012-03-29 13:50:00,38.99,39.02,38.99,39.0,25900.0,24.972,24.9912,24.972,24.9784,25900.0
2012-03-29 13:55:00,38.99,39.0,38.98,38.99,25000.0,24.972,24.9784,24.9656,24.972,25000.0
2012-03-29 14:00:00,38.99,39.03,38.99,39.0,28500.0,24.972,24.9976,24.972,24.9784,28500.0
2012-03-29 14:05:00,39.01,39.01,38.99,38.99,20900.0,24.9848,24.9848,24.972,24.972,20900.0
2012-03-29 14:10:00,39.0,39.01,38.99,39.0,17000.0,24.9784,24.9848,24.972,24.9784,17000.0
2012-03-29 14:15:00,39.0,39.02,39.0,39.02,17700.0,24.9784,24.9912,24.9784,24.9912,17700.0
2012-03-29 14:20:00,39.02,39.03,38.99,39.0,29000.0,24.9912,24.9976,24.972,24.9784,29000.0
2012-03-29 14:25:00,39.0,39.01,38.99,39.0,13400.0,24.9784,24.9848,24.972,24.9784,13400.0
2012-03-29 14:30:00,39.0,39.04,39.0,39.02,60000.0,24.9784,25.004,24.9784,24.9912,60000.0
2012-03-29 14:35:00,39.02,39.04,39.01,39.03,19500.0,24.9912,25.004,24.9848,24.9976,19500.0
2012-03-29 14:40:00,39.04,39.04,39.02,39.03,20100.0,25.004,25.004,24.9912,24.9976,20100.0
2012-03-29 14:45:00,39.03,39.05,39.03,39.04,21700.0,24.9976,25.0104,24.9976,25.004,21700.0
2012-03-29 14:50:00,39.04,39.05,39.03,39.03,28000.0,25.004,25.0104,24.9976,24.9976,28000.0
2012-03-29 14:55:00,39.03,39.06,39.01,39.03,98500.0,24.9976,25.0169,24.9848,24.9976,98500.0
2012-03-29 15:00:00,39.03,39.05,39.02,39.04,28300.0,24.9976,25.0104,24.9912,25.004,28300.0
2012-03-29 15:05:00,39.04,39.07,39.03,39.06,25100.0,25.004,25.0233,24.9976,25.0169,25100.0
2012-03-29 15:10:00,39.06,39.16,39.06,39.16,97200.0,25.0169,25.0809,25.0169,25.0809,97200.0
2012-03-29 15:15:00,39.15,39.16,39.14,39.16,27200.0,25.0745,25.0809,25.0681,25.0809,27200.0
2012-03-29 15:20:00,39.15,39.18,39.15,39.17,71000.0,25.0745,25.0937,25.0745,25.0873,71000.0
2012-03-29 15:25:00,39.17,39.19,39.16,39.17,66100.0,25.0873,25.1001,25.0809,25.0873,66100.0
2012-03-29 15:30:00,39.16,39.19,39.16,39.16,44700.0,25.0809,25.1001,25.0809,25.0809,44700.0
2012-03-29 15:35:00,39.16,39.18,39.15,39.16,87100.0,25.0809,25.0937,25.0745,25.0809,87100.0
2012-03-29 15:40:00,39.16,39.19,39.15,39.18,45600.0,25.0809,25.1001,25.0745,25.0937,45600.0
2012-03-29 15:45:00,39.18,39.19,39.14,39.15,88400.0,25.0937,25.1001,25.0681,25.0745,88400.0
2012-03-29 15:50:00,39.15,39.2,39.15,39.2,105100.0,25.0745,25.1065,25.0745,25.1065,105100.0
2012-03-29 15:55:00,39.2,39.2,39.14,39.14,245700.0,25.1065,25.1065,25.0681,25.0681,245700.0
2012-03-30 09:30:00,39.31,39.33,39.21,39.27,61600.0,25.177,25.1898,25.1129,25.1514,61600.0
2012-03-30 09:35:00,39.27,39.31,39.26,39.31,20100.0,25.1514,25.177,25.1449,25.177,20100.0
2012-03-30 09:40:00,39.31,39.35,39.3,39.33,25700.0,25.177,25.2026,25.1706,25.1898,25700.0
2012-03-30 09:45:00,39.33,39.36,39.25,39.27,53400.0,25.1898,25.209,25.1385,25.1514,53400.0
2012-03-30 09:50:00,39.27,39.33,39.27,39.33,24600.0,25.1514,25.1898,25.1514,25.1898,24600.0
2012-03-30 09:55:00,39.33,39.36,39.31,39.34,28900.0,25.1898,25.209,25.177,25.1962,28900.0
2012-03-30 10:00:00,39.34,39.36,39.27,39.27,58000.0,25.1962,25.209,25.1514,25.1514,58000.0
2012-03-30 10:05:00,39.28,39.34,39.27,39.33,42800.0,25.1578,25.1962,25.1514,25.1898,42800.0
2012-03-30 10:10:00,39.33,39.34,39.3,39.34,33800.0,25.1898,25.1962,25.1706,25.1962,33800.0
2012-03-30 10:15:00,39.33,39.37,39.31,39.34,102100.0,25.1898,25.2154,25.177,25.1962,102100.0
2012-03-30 10:20:00,39.34,39.35,39.27,39.3,49600.0,25.1962,25.2026,25.1514,25.1706,49600.0
2012-03-30 10:25:00,39.31,39.35,39.28,39.33,179200.0,25.177,25.2026,25.1578,25.1898,179200.0
2012-03-30 10:30:00,39.33,39.35,39.28,39.34,72900.0,25.1898,25.2026,25.1578,25.1962,72900.0
2012-03-30 10:35:00,39.34,39.35,39.27,39.29,34700.0,25.1962,25.2026,25.1514,25.1642,34700.0
2012-03-30 10:40:00,39.29,39.32,39.29,39.29,20600.0,25.1642,25.1834,25.1642,25.1642,20600.0
2012-03-30 10:45:00,39.29,39.33,39.29,39.3,16100.0,25.1642,25.1898,25.1642,25.1706,16100.0
2012-03-30 10:50:00,39.3,39.33,39.29,39.32,40300.0,25.1706,25.1898,25.1642,25.1834,40300.0
2012-03-30 10:55:00,39.32,39.33,39.32,39.33,33000.0,25.1834,25.1898,25.1834,25.1898,33000.0
2012-03-30 11:00:00,39.32,39.35,39.3,39.32,115800.0,25.1834,25.2026,25.1706,25.1834,115800.0
2012-03-30 11:05:00,39.31,39.38,39.31,39.38,44600.0,25.177,25.2218,25.177,25.2218,44600.0
2012-03-30 11:10:00,39.37,39.38,39.35,39.36,24200.0,25.2154,25.2218,25.2026,25.209,24200.0
2012-03-30 11:15:00,39.36,39.4,39.35,39.4,66400.0,25.209,25.2346,25.2026,25.2346,66400.0
2012-03-30 11:20:00,39.4,39.45,39.4,39.44,88500.0,25.2346,25.2666,25.2346,25.2602,88500.0
2012-03-30 11:25:00,39.45,39.5,39.44,39.48,53300.0,25.2666,25.2987,25.2602,25.2859,53300.0
2012-03-30 11:30:00,39.48,39.5,39.46,39.47,67900.0,25.2859,25.2987,25.273,25.2794,67900.0
2012-03-30 11:35:00,39.48,39.5,39.46,39.49,94200.0,25.2859,25.2987,25.273,25.2923,94200.0
2012-03-30 11:40:00,39.49,39.53,39.48,39.51,82100.0,25.2923,25.3179,25.2859,25.3051,82100.0
2012-03-30 11:45:00,39.5,39.52,39.47,39.49,78600.0,25.2987,25.3115,25.2794,25.2923,78600.0
2012-03-30 11:50:00,39.48,39.5,39.47,39.48,29400.0,25.2859,25.2987,25.2794,25.2859,29400.0
2012-03-30 11:55:00,39.48,39.49,39.43,39.43,45300.0,25.2859,25.2923,25.2538,25.2538,45300.0
2012-03-30 12:00:00,39.44,39.48,39.43,39.48,36400.0,25.2602,25.2859,25.2538,25.2859,36400.0
2012-03-30 12:05:00,39.47,39.49,39.47,39.49,48400.0,25.2794,25.2923,25.2794,25.2923,48400.0
2012-03-30 12:10:00,39.49,39.53,39.48,39.53,97700.0,25.2923,25.3179,25.2859,25.3179,97700.0
2012-03-30 12:15:00,39.53,39.59,39.52,39.59,52900.0,25.3179,25.3563,25.3115,25.3563,52900.0
2012-03-30 12:20:00,39.58,39.59,39.57,39.57,30800.0,25.3499,25.3563,25.3435,25.3435,30800.0
2012-03-30 12:25:00,39.57,39.58,39.57,39.58,15400.0,25.3435,25.3499,25.3435,25.3499,15400.0
2012-03-30 12:30:00,39.58,39.59,39.56,39.56,16400.0,25.3499,25.3563,25.3371,25.3371,16400.0
2012-03-30 12:35:00,39.56,39.57,39.55,39.57,21800.0,25.3371,25.3435,25.3307,25.3435,21800.0
2012-03-30 12:40:00,39.56,39.57,39.55,39.57,38900.0,25.3371,25.3435,25.3307,25.3435,38900.0
2012-03-30 12:45:00,39.57,39.58,39.56,39.58,25500.0,25.3435,25.3499,25.3371,25.3499,25500.0
2012-03-30 12:50:00,39.58,39.59,39.57,39.57,23700.0,25.3499,25.3563,25.3435,25.3435,23700.0
2012-03-30 12:55:00,39.58,39.58,39.55,39.55,39700.0,25.3499,25.3499,25.3307,25.3307,39700.0
2012-03-30 13:00:00,39.55,39.56,39.54,39.55,48300.0,25.3307,25.3371,25.3243,25.3307,48300.0
2012-03-30 13:05:00,39.55,39.56,39.55,39.55,14600.0,25.3307,25.3371,25.3307,25.3307,14600.0
2012-03-30 13:10:00,39.55,39.57,39.55,39.57,20600.0,25.3307,25.3435,25.3307,25.3435,20600.0
2012-03-30 13:15:00,39.57,39.59,39.56,39.59,14800.0,25.3435,25.3563,25.3371,25.3563,14800.0
2012-03-30 13:20:00,39.59,39.59,39.54,39.54,27100.0,25.3563,25.3563,25.3243,25.3243,27100.0
2012-03-30 13:25:00,39.53,39.54,39.51,39.53,29500.0,25.3179,25.3243,25.3051,25.3179,29500.0
2012-03-30 13:30:00,39.53,39.54,39.51,39.52,19000.0,25.3179,25.3243,25.3051,25.3115,19000.0
2012-03-30 13:35:00,39.51,39.51,39.5,39.5,11800.0,25.3051,25.3051,25.2987,25.2987,11800.0
2012-03-30 13:40:00,39.5,39.51,39.5,39.51,7700.0,25.2987,25.3051,25.2987,25.3051,7700.0
2012-03-30 13:45:00,39.51,39.51,39.5,39.51,10800.0,25.3051,25.3051,25.2987,25.3051,10800.0
2012-03-30 13:50:00,39.51,39.52,39.5,39.52,21400.0,25.3051,25.3115,25.2987,25.3115,21400.0
2012-03-30 13:55:00,39.52,39.53,39.5,39.51,28300.0,25.3115,25.3179,25.2987,25.3051,28300.0
2012-03-30 14:00:00,39.5,39.52,39.5,39.52,17700.0,25.2987,25.3115,25.2987,25.3115,17700.0
2012-03-30 14:05:00,39.52,39.55,39.52,39.55,24700.0,25.3115,25.3307,25.3115,25.3307,24700.0
2012-03-30 14:10:00,39.54,39.57,39.53,39.55,81200.0,25.3243,25.3435,25.3179,25.3307,81200.0
2012-03-30 14:15:00,39.55,39.56,39.54,39.55,59300.0,25.3307,25.3371,25.3243,25.3307,59300.0
2012-03-30 14:20:00,39.55,39.57,39.52,39.54,95300.0,25.3307,25.3435,25.3115,25.3243,95300.0
2012-03-30 14:25:00,39.54,39.57,39.52,39.52,86700.0,25.3243,25.3435,25.3115,25.3115,86700.0
2012-03-30 14:30:00,39.51,39.54,39.51,39.51,13300.0,25.3051,25.3243,25.3051,25.3051,13300.0
2012-03-30 14:35:00,39.52,39.53,39.51,39.53,19800.0,25.3115,25.3179,25.3051,25.3179,19800.0
2012-03-30 14:40:00,39.52,39.54,39.52,39.53,15500.0,25.3115,25.3243,25.3115,25.3179,15500.0
2012-03-30 14:45:00,39.54,39.54,39.51,39.51,14900.0,25.3243,25.3243,25.3051,25.3051,14900.0
2012-03-30 14:50:00,39.51,39.54,39.5,39.53,355600.0,25.3051,25.3243,25.2987,25.3179,355600.0
2012-03-30 14:55:00,39.52,39.55,39.5,39.51,116300.0,25.3115,25.3307,25.2987,25.3051,116300.0
2012-03-30 15:00:00,39.51,39.51,39.5,39.5,39200.0,25.3051,25.3051,25.2987,25.2987,39200.0
2012-03-30 15:05:00,39.51,39.51,39.46,39.49,77700.0,25.3051,25.3051,25.273,25.2923,77700.0
2012-03-30 15:10:00,39.49,39.49,39.47,39.47,21100.0,25.2923,25.2923,25.2794,25.2794,21100.0
2012-03-30 15:15:00,39.47,39.5,39.47,39.49,66700.0,25.2794,25.2987,25.2794,25.2923,66700.0
2012-03-30 15:20:00,39.48,39.5,39.48,39.5,41000.0,25.2859,25.2987,25.2859,25.2987,41000.0
2012-03-30 15:25:00,39.49,39.5,39.45,39.46,78800.0,25.2923,25.2987,25.2666,25.273,78800.0
2012-03-30 15:30:00,39.46,39.5,39.45,39.5,57800.0,25.273,25.2987,25.2666,25.2987,57800.0
2012-03-30 15:35:00,39.5,39.51,39.49,39.51,42300.0,25.2987,25.3051,25.2923,25.3051,42300.0
2012-03-30 15:40:00,39.5,39.51,39.48,39.5,70100.0,25.2987,25.3051,25.2859,25.2987,70100.0
2012-03-30 15:45:00,39.49,39.5,39.42,39.43,127800.0,25.2923,25.2987,25.2474,25.2538,127800.0
2012-03-30 15:50:00,39.43,39.47,39.42,39.45,142300.0,25.2538,25.2794,25.2474,25.2666,142300.0
2012-03-30 15:55:00,39.45,39.46,39.43,39.45,177000.0,25.2666,25.273,25.2538,25.2666,177000.0
2012-04-02 09:30:00,39.16,39.3,38.93,39.15,206300.0,25.0809,25.1706,24.9336,25.0745,206300.0
2012-04-02 09:35:00,39.17,39.2,39.1,39.15,71200.0,25.0873,25.1065,25.0425,25.0745,71200.0
2012-04-02 09:40:00,39.15,39.2,39.14,39.17,56500.0,25.0745,25.1065,25.0681,25.0873,56500.0
2012-04-02 09:45:00,39.16,39.27,39.16,39.25,54600.0,25.0809,25.1514,25.0809,25.1385,54600.0
2012-04-02 09:50:00,39.25,39.31,39.25,39.3,43300.0,25.1385,25.177,25.1385,25.1706,43300.0
2012-04-02 09:55:00,39.3,39.31,39.25,39.26,42900.0,25.1706,25.177,25.1385,25.1449,42900.0
2012-04-02 10:00:00,39.27,39.29,39.2,39.21,42700.0,25.1514,25.1642,25.1065,25.1129,42700.0
2012-04-02 10:05:00,39.21,39.25,39.2,39.25,44200.0,25.1129,25.1385,25.1065,25.1385,44200.0
2012-04-02 10:10:00,39.24,39.3,39.21,39.29,67200.0,25.1321,25.1706,25.1129,25.1642,67200.0
2012-04-02 10:15:00,39.28,39.3,39.23,39.3,112100.0,25.1578,25.1706,25.1257,25.1706,112100.0
2012-04-02 10:20:00,39.3,39.3,39.28,39.3,35800.0,25.1706,25.1706,25.1578,25.1706,35800.0
2012-04-02 10:25:00,39.29,39.3,39.28,39.29,25300.0,25.1642,25.1706,25.1578,25.1642,25300.0
2012-04-02 10:30:00,39.29,39.29,39.27,39.29,25500.0,25.1642,25.1642,25.1514,25.1642,25500.0
2012-04-02 10:35:00,39.28,39.3,39.28,39.28,26100.0,25.1578,25.1706,25.1578,25.1578,26100.0
2012-04-02 10:40:00,39.28,39.32,39.28,39.31,29100.0,25.1578,25.1834,25.1578,25.177,29100.0
2012-04-02 10:45:00,39.32,39.35,39.31,39.34,52800.0,25.1834,25.2026,25.177,25.1962,52800.0
2012-04-02 10:50:00,39.34,39.35,39.31,39.34,73700.0,25.1962,25.2026,25.177,25.1962,73700.0
2012-04-02 10:55:00,39.34,39.35,39.33,39.35,40300.0,25.1962,25.2026,25.1898,25.2026,40300.0
2012-04-02 11:00:00,39.36,39.36,39.3,39.35,107900.0,25.209,25.209,25.1706,25.2026,107900.0
2012-04-02 11:05:00,39.35,39.35,39.3,39.3,55500.0,25.2026,25.2026,25.1706,25.1706,55500.0
2012-04-02 11:10:00,39.3,39.33,39.29,39.31,36900.0,25.1706,25.1898,25.1642,25.177,36900.0
2012-04-02 11:15:00,39.3,39.31,39.27,39.27,27500.0,25.1706,25.177,25.1514,25.1514,27500.0
2012-04-02 11:20:00,39.27,39.28,39.26,39.26,19900.0,25.1514,25.1578,25.1449,25.1449,19900.0
2012-04-02 11:25:00,39.26,39.33,39.26,39.33,22500.0,25.1449,25.1898,25.1449,25.1898,22500.0
2012-04-02 11:30:00,39.32,39.33,39.3,39.31,18000.0,25.1834,25.1898,25.1706,25.177,18000.0
2012-04-02 11:35:00,39.3,39.34,39.3,39.33,33300.0,25.1706,25.1962,25.1706,25.1898,33300.0
2012-04-02 11:40:00,39.34,39.34,39.32,39.34,16600.0,25.1962,25.1962,25.1834,25.1962,16600.0
2012-04-02 11:45:00,39.34,39.36,39.34,39.35,56100.0,25.1962,25.209,25.1962,25.2026,56100.0
2012-04-02 11:50:00,39.35,39.35,39.33,39.34,19500.0,25.2026,25.2026,25.1898,25.1962,19500.0
2012-04-02 11:55:00,39.34,39.36,39.34,39.35,27100.0,25.1962,25.209,25.1962,25.2026,27100.0
2012-04-02 12:00:00,39.34,39.36,39.34,39.36,45600.0,25.1962,25.209,25.1962,25.209,45600.0
2012-04-02 12:05:00,39.35,39.36,39.34,39.35,20800.0,25.2026,25.209,25.1962,25.2026,20800.0
2012-04-02 12:10:00,39.36,39.4,39.35,39.4,53300.0,25.209,25.2346,25.2026,25.2346,53300.0
2012-04-02 12:15:00,39.4,39.44,39.39,39.44,32400.0,25.2346,25.2602,25.2282,25.2602,32400.0
2012-04-02 12:20:00,39.45,39.46,39.44,39.45,20700.0,25.2666,25.273,25.2602,25.2666,20700.0
2012-04-02 12:25:00,39.45,39.46,39.44,39.45,77700.0,25.2666,25.273,25.2602,25.2666,77700.0
2012-04-02 12:30:00,39.45,39.46,39.45,39.46,17500.0,25.2666,25.273,25.2666,25.273,17500.0
2012-04-02 12:35:00,39.46,39.46,39.44,39.45,21000.0,25.273,25.273,25.2602,25.2666,21000.0
2012-04-02 12:40:00,39.45,39.46,39.44,39.46,37600.0,25.2666,25.273,25.2602,25.273,37600.0
2012-04-02 12:45:00,39.46,39.46,39.43,39.44,15600.0,25.273,25.273,25.2538,25.2602,15600.0
2012-04-02 12:50:00,39.44,39.45,39.42,39.43,37300.0,25.2602,25.2666,25.2474,25.2538,37300.0
2012-04-02 12:55:00,39.43,39.46,39.42,39.43,57200.0,25.2538,25.273,25.2474,25.2538,57200.0
2012-04-02 13:00:00,39.44,39.44,39.43,39.44,25300.0,25.2602,25.2602,25.2538,25.2602,25300.0
2012-04-02 13:05:00,39.43,39.44,39.43,39.44,37600.0,25.2538,25.2602,25.2538,25.2602,37600.0
2012-04-02 13:10:00,39.44,39.47,39.43,39.47,98100.0,25.2602,25.2794,25.2538,25.2794,98100.0
2012-04-02 13:15:00,39.47,39.54,39.47,39.54,93100.0,25.2794,25.3243,25.2794,25.3243,93100.0
2012-04-02 13:20:00,39.54,39.55,39.52,39.55,71800.0,25.3243,25.3307,25.3115,25.3307,71800.0
2012-04-02 13:25:00,39.55,39.57,39.53,39.54,104200.0,25.3307,25.3435,25.3179,25.3243,104200.0
2012-04-02 13:30:00,39.54,39.57,39.53,39.55,90700.0,25.3243,25.3435,25.3179,25.3307,90700.0
2012-04-02 13:35:00,39.54,39.55,39.49,39.49,98600.0,25.3243,25.3307,25.2923,25.2923,98600.0
2012-04-02 13:40:00,39.49,39.57,39.48,39.56,119600.0,25.2923,25.3435,25.2859,25.3371,119600.0
2012-04-02 13:45:00,39.56,39.58,39.55,39.57,65600.0,25.3371,25.3499,25.3307,25.3435,65600.0
2012-04-02 13:50:00,39.57,39.59,39.56,39.59,66500.0,25.3435,25.3563,25.3371,25.3563,66500.0
2012-04-02 13:55:00,39.59,39.59,39.55,39.56,35800.0,25.3563,25.3563,25.3307,25.3371,35800.0
2012-04-02 14:00:00,39.57,39.58,39.54,39.55,71200.0,25.3435,25.3499,25.3243,25.3307,71200.0
2012-04-02 14:05:00,39.55,39.56,39.54,39.55,33600.0,25.3307,25.3371,25.3243,25.3307,33600.0
2012-04-02 14:10:00,39.55,39.59,39.54,39.58,47700.0,25.3307,25.3563,25.3243,25.3499,47700.0
2012-04-02 14:15:00,39.59,39.59,39.57,39.58,38300.0,25.3563,25.3563,25.3435,25.3499,38300.0
2012-04-02 14:20:00,39.57,39.62,39.57,39.62,91900.0,25.3435,25.3755,25.3435,25.3755,91900.0
2012-04-02 14:25:00,39.61,39.62,39.56,39.57,65400.0,25.3691,25.3755,25.3371,25.3435,65400.0
2012-04-02 14:30:00,39.56,39.57,39.53,39.54,60300.0,25.3371,25.3435,25.3179,25.3243,60300.0
2012-04-02 14:35:00,39.54,39.54,39.53,39.53,32500.0,25.3243,25.3243,25.3179,25.3179,32500.0
2012-04-02 14:40:00,39.54,39.54,39.53,39.53,46000.0,25.3243,25.3243,25.3179,25.3179,46000.0
2012-04-02 14:45:00,39.53,39.56,39.53,39.54,65200.0,25.3179,25.3371,25.3179,25.3243,65200.0
2012-04-02 14:50:00,39.54,39.6,39.54,39.58,74900.0,25.3243,25.3627,25.3243,25.3499,74900.0
2012-04-02 14:55:00,39.58,39.59,39.57,39.57,18200.0,25.3499,25.3563,25.3435,25.3435,18200.0
2012-04-02 15:00:00,39.57,39.65,39.57,39.65,117300.0,25.3435,25.3947,25.3435,25.3947,117300.0
2012-04-02 15:05:00,39.64,39.66,39.63,39.66,79600.0,25.3883,25.4011,25.3819,25.4011,79600.0
2012-04-02 15:10:00,39.66,39.71,39.64,39.69,137100.0,25.4011,25.4332,25.3883,25.4204,137100.0
2012-04-02 15:15:00,39.69,39.69,39.65,39.66,148100.0,25.4204,25.4204,25.3947,25.4011,148100.0
2012-04-02 15:20:00,39.66,39.67,39.65,39.66,45800.0,25.4011,25.4075,25.3947,25.4011,45800.0
2012-04-02 15:25:00,39.66,39.66,39.64,39.64,71900.0,25.4011,25.4011,25.3883,25.3883,71900.0
2012-04-02 15:30:00,39.65,39.65,39.62,39.64,65200.0,25.3947,25.3947,25.3755,25.3883,65200.0
2012-04-02 15:35:00,39.64,39.64,39.61,39.61,61600.0,25.3883,25.3883,25.3691,25.3691,61600.0
2012-04-02 15:40:00,39.61,39.62,39.58,39.59,89900.0,25.3691,25.3755,25.3499,25.3563,89900.0
2012-04-02 15:45:00,39.59,39.61,39.57,39.58,124700.0,25.3563,25.3691,25.3435,25.3499,124700.0
2012-04-02 15:50:00,39.57,39.61,39.56,39.58,243400.0,25.3435,25.3691,25.3371,25.3499,243400.0
2012-04-02 15:55:00,39.58,39.61,39.58,39.61,309000.0,25.3499,25.3691,25.3499,25.3691,309000.0
2012-04-03 09:30:00,39.83,39.85,39.65,39.65,180400.0,25.51,25.5228,25.3947,25.3947,180400.0
2012-04-03 09:35:00,39.65,39.72,39.65,39.7,58000.0,25.3947,25.4396,25.3947,25.4268,58000.0
2012-04-03 09:40:00,39.7,39.79,39.69,39.78,82000.0,25.4268,25.4844,25.4204,25.478,82000.0
2012-04-03 09:45:00,39.79,39.79,39.68,39.69,62900.0,25.4844,25.4844,25.4139,25.4204,62900.0
2012-04-03 09:50:00,39.69,39.72,39.68,39.72,63900.0,25.4204,25.4396,25.4139,25.4396,63900.0
2012-04-03 09:55:00,39.72,39.77,39.71,39.75,82000.0,25.4396,25.4716,25.4332,25.4588,82000.0
2012-04-03 10:00:00,39.75,39.82,39.74,39.82,135400.0,25.4588,25.5036,25.4524,25.5036,135400.0
2012-04-03 10:05:00,39.82,39.9,39.82,39.86,86500.0,25.5036,25.5549,25.5036,25.5292,86500.0
2012-04-03 10:10:00,39.86,39.86,39.76,39.76,118600.0,25.5292,25.5292,25.4652,25.4652,118600.0
2012-04-03 10:15:00,39.76,39.77,39.72,39.72,58500.0,25.4652,25.4716,25.4396,25.4396,58500.0
2012-04-03 10:20:00,39.72,39.72,39.67,39.68,37100.0,25.4396,25.4396,25.4075,25.4139,37100.0
2012-04-03 10:25:00,39.68,39.69,39.68,39.69,44500.0,25.4139,25.4204,25.4139,25.4204,44500.0
2012-04-03 10:30:00,39.68,39.7,39.66,39.68,40400.0,25.4139,25.4268,25.4011,25.4139,40400.0
2012-04-03 10:35:00,39.67,39.68,39.66,39.67,34300.0,25.4075,25.4139,25.4011,25.4075,34300.0
2012-04-03 10:40:00,39.67,39.72,39.66,39.72,65200.0,25.4075,25.4396,25.4011,25.4396,65200.0
2012-04-03 10:45:00,39.73,39.74,39.68,39.7,84400.0,25.446,25.4524,25.4139,25.4268,84400.0
2012-04-03 10:50:00,39.7,39.76,39.68,39.7,84400.0,25.4268,25.4652,25.4139,25.4268,84400.0
2012-04-03 10:55:00,39.7,39.71,39.65,39.66,32700.0,25.4268,25.4332,25.3947,25.4011,32700.0
2012-04-03 11:00:00,39.65,39.66,39.62,39.64,53000.0,25.3947,25.4011,25.3755,25.3883,53000.0
2012-04-03 11:05:00,39.65,39.67,39.64,39.66,37600.0,25.3947,25.4075,25.3883,25.4011,37600.0
2012-04-03 11:10:00,39.67,39.68,39.66,39.68,52900.0,25.4075,25.4139,25.4011,25.4139,52900.0
2012-04-03 11:15:00,39.68,39.68,39.65,39.66,38700.0,25.4139,25.4139,25.3947,25.4011,38700.0
2012-04-03 11:20:00,39.65,39.68,39.63,39.66,43800.0,25.3947,25.4139,25.3819,25.4011,43800.0
2012-04-03 11:25:00,39.66,39.67,39.64,39.64,23600.0,25.4011,25.4075,25.3883,25.3883,23600.0
2012-04-03 11:30:00,39.64,39.65,39.6,39.61,39600.0,25.3883,25.3947,25.3627,25.3691,39600.0
2012-04-03 11:35:00,39.6,39.64,39.6,39.64,50100.0,25.3627,25.3883,25.3627,25.3883,50100.0
2012-04-03 11:40:00,39.63,39.64,39.61,39.62,43200.0,25.3819,25.3883,25.3691,25.3755,43200.0
2012-04-03 11:45:00,39.62,39.64,39.62,39.64,29900.0,25.3755,25.3883,25.3755,25.3883,29900.0
2012-04-03 11:50:00,39.64,39.65,39.63,39.64,28100.0,25.3883,25.3947,25.3819,25.3883,28100.0
2012-04-03 11:55:00,39.65,39.65,39.64,39.65,17100.0,25.3947,25.3947,25.3883,25.3947,17100.0
2012-04-03 12:00:00,39.64,39.65,39.63,39.64,35300.0,25.3883,25.3947,25.3819,25.3883,35300.0
2012-04-03 12:05:00,39.64,39.65,39.61,39.61,45300.0,25.3883,25.3947,25.3691,25.3691,45300.0
2012-04-03 12:10:00,39.62,39.62,39.54,39.54,167900.0,25.3755,25.3755,25.3243,25.3243,167900.0
2012-04-03 12:15:00,39.54,39.57,39.52,39.56,43900.0,25.3243,25.3435,25.3115,25.3371,43900.0
2012-04-03 12:20:00,39.56,39.58,39.52,39.52,198400.0,25.3371,25.3499,25.3115,25.3115,198400.0
2012-04-03 12:25:00,39.53,39.55,39.51,39.55,58500.0,25.3179,25.3307,25.3051,25.3307,58500.0
2012-04-03 12:30:00,39.55,39.56,39.53,39.53,25400.0,25.3307,25.3371,25.3179,25.3179,25400.0
2012-04-03 12:35:00,39.53,39.54,39.49,39.49,36200.0,25.3179,25.3243,25.2923,25.2923,36200.0
2012-04-03 12:40:00,39.49,39.52,39.49,39.51,30700.0,25.2923,25.3115,25.2923,25.3051,30700.0
2012-04-03 12:45:00,39.5,39.53,39.49,39.5,47700.0,25.2987,25.3179,25.2923,25.2987,47700.0
2012-04-03 12:50:00,39.49,39.5,39.49,39.49,18700.0,25.2923,25.2987,25.2923,25.2923,18700.0
2012-04-03 12:55:00,39.49,39.49,39.47,39.48,27800.0,25.2923,25.2923,25.2794,25.2859,27800.0
2012-04-03 13:00:00,39.48,39.5,39.48,39.48,62300.0,25.2859,25.2987,25.2859,25.2859,62300.0
2012-04-03 13:05:00,39.48,39.5,39.48,39.49,24300.0,25.2859,25.2987,25.2859,25.2923,24300.0
2012-04-03 13:10:00,39.5,39.52,39.49,39.51,35000.0,25.2987,25.3115,25.2923,25.3051,35000.0
2012-04-03 13:15:00,39.52,39.53,39.51,39.52,17000.0,25.3115,25.3179,25.3051,25.3115,17000.0
2012-04-03 13:20:00,39.52,39.55,39.52,39.53,153900.0,25.3115,25.3307,25.3115,25.3179,153900.0
2012-04-03 13:25:00,39.54,39.54,39.52,39.52,14800.0,25.3243,25.3243,25.3115,25.3115,14800.0
2012-04-03 13:30:00,39.52,39.55,39.52,39.54,56600.0,25.3115,25.3307,25.3115,25.3243,56600.0
2012-04-03 13:35:00,39.55,39.6,39.55,39.6,60000.0,25.3307,25.3627,25.3307,25.3627,60000.0
2012-04-03 13:40:00,39.6,39.6,39.58,39.59,28900.0,25.3627,25.3627,25.3499,25.3563,28900.0
2012-04-03 13:45:00,39.58,39.59,39.58,39.58,11500.0,25.3499,25.3563,25.3499,25.3499,11500.0
2012-04-03 13:50:00,39.59,39.59,39.57,39.58,33700.0,25.3563,25.3563,25.3435,25.3499,33700.0
2012-04-03 13:55:00,39.58,39.6,39.58,39.59,44300.0,25.3499,25.3627,25.3499,25.3563,44300.0
2012-04-03 14:00:00,39.59,39.59,39.48,39.49,64500.0,25.3563,25.3563,25.2859,25.2923,64500.0
2012-04-03 14:05:00,39.49,39.51,39.43,39.46,83600.0,25.2923,25.3051,25.2538,25.273,83600.0
2012-04-03 14:10:00,39.46,39.48,39.41,39.47,60700.0,25.273,25.2859,25.241,25.2794,60700.0
2012-04-03 14:15:00,39.47,39.52,39.45,39.5,205000.0,25.2794,25.3115,25.2666,25.2987,205000.0
2012-04-03 14:20:00,39.51,39.51,39.48,39.5,27400.0,25.3051,25.3051,25.2859,25.2987,27400.0
2012-04-03 14:25:00,39.51,39.52,39.5,39.5,41800.0,25.3051,25.3115,25.2987,25.2987,41800.0
2012-04-03 14:30:00,39.5,39.51,39.47,39.49,39200.0,25.2987,25.3051,25.2794,25.2923,39200.0
2012-04-03 14:35:00,39.5,39.52,39.47,39.47,108300.0,25.2987,25.3115,25.2794,25.2794,108300.0
2012-04-03 14:40:00,39.46,39.48,39.42,39.45,91100.0,25.273,25.2859,25.2474,25.2666,91100.0
2012-04-03 14:45:00,39.46,39.47,39.45,39.46,30800.0,25.273,25.2794,25.2666,25.273,30800.0
2012-04-03 14:50:00,39.46,39.48,39.45,39.48,56200.0,25.273,25.2859,25.2666,25.2859,56200.0
2012-04-03 14:55:00,39.49,39.49,39.46,39.48,34300.0,25.2923,25.2923,25.273,25.2859,34300.0
2012-04-03 15:00:00,39.48,39.5,39.47,39.49,45000.0,25.2859,25.2987,25.2794,25.2923,45000.0
2012-04-03 15:05:00,39.49,39.52,39.48,39.48,53000.0,25.2923,25.3115,25.2859,25.2859,53000.0
2012-04-03 15:10:00,39.48,39.5,39.48,39.49,27600.0,25.2859,25.2987,25.2859,25.2923,27600.0
2012-04-03 15:15:00,39.5,39.54,39.49,39.54,65300.0,25.2987,25.3243,25.2923,25.3243,65300.0
2012-04-03 15:20:00,39.53,39.53,39.5,39.53,45300.0,25.3179,25.3179,25.2987,25.3179,45300.0
2012-04-03 15:25:00,39.52,39.53,39.48,39.49,55600.0,25.3115,25.3179,25.2859,25.2923,55600.0
2012-04-03 15:30:00,39.49,39.53,39.49,39.52,55300.0,25.2923,25.3179,25.2923,25.3115,55300.0
2012-04-03 15:35:00,39.52,39.53,39.49,39.49,68400.0,25.3115,25.3179,25.2923,25.2923,68400.0
2012-04-03 15:40:00,39.49,39.56,39.49,39.56,106500.0,25.2923,25.3371,25.2923,25.3371,106500.0
2012-04-03 15:45:00,39.56,39.58,39.55,39.56,153500.0,25.3371,25.3499,25.3307,25.3371,153500.0
2012-04-03 15:50:00,39.56,39.59,39.55,39.59,130200.0,25.3371,25.3563,25.3307,25.3563,130200.0
2012-04-03 15:55:00,39.59,39.63,39.59,39.62,419600.0,25.3563,25.3819,25.3563,25.3755,419600.0
2012-04-04 09:30:00,39.52,39.69,39.52,39.67,109200.0,25.3115,25.4204,25.3115,25.4075,109200.0
2012-04-04 09:35:00,39.68,39.68,39.57,39.64,50900.0,25.4139,25.4139,25.3435,25.3883,50900.0
2012-04-04 09:40:00,39.65,39.67,39.64,39.66,17400.0,25.3947,25.4075,25.3883,25.4011,17400.0
2012-04-04 09:45:00,39.66,39.69,39.59,39.59,37500.0,25.4011,25.4204,25.3563,25.3563,37500.0
2012-04-04 09:50:00,39.61,39.61,39.59,39.6,31200.0,25.3691,25.3691,25.3563,25.3627,31200.0
2012-04-04 09:55:00,39.6,39.6,39.55,39.55,73800.0,25.3627,25.3627,25.3307,25.3307,73800.0
2012-04-04 10:00:00,39.55,39.57,39.51,39.55,55400.0,25.3307,25.3435,25.3051,25.3307,55400.0
2012-04-04 10:05:00,39.55,39.56,39.51,39.55,29000.0,25.3307,25.3371,25.3051,25.3307,29000.0
2012-04-04 10:10:00,39.55,39.61,39.55,39.6,55900.0,25.3307,25.3691,25.3307,25.3627,55900.0
2012-04-04 10:15:00,39.6,39.61,39.54,39.55,43100.0,25.3627,25.3691,25.3243,25.3307,43100.0
2012-04-04 10:20:00,39.56,39.59,39.55,39.56,26900.0,25.3371,25.3563,25.3307,25.3371,26900.0
2012-04-04 10:25:00,39.56,39.57,39.52,39.56,35800.0,25.3371,25.3435,25.3115,25.3371,35800.0
2012-04-04 10:30:00,39.56,39.59,39.54,39.58,155000.0,25.3371,25.3563,25.3243,25.3499,155000.0
2012-04-04 10:35:00,39.58,39.61,39.56,39.57,69100.0,25.3499,25.3691,25.3371,25.3435,69100.0
2012-04-04 10:40:00,39.57,39.6,39.56,39.59,41500.0,25.3435,25.3627,25.3371,25.3563,41500.0
2012-04-04 10:45:00,39.6,39.6,39.52,39.54,45200.0,25.3627,25.3627,25.3115,25.3243,45200.0
2012-04-04 10:50:00,39.54,39.57,39.48,39.54,118400.0,25.3243,25.3435,25.2859,25.3243,118400.0
2012-04-04 10:55:00,39.54,39.6,39.53,39.58,92800.0,25.3243,25.3627,25.3179,25.3499,92800.0
2012-04-04 11:00:00,39.58,39.61,39.56,39.57,59900.0,25.3499,25.3691,25.3371,25.3435,59900.0
2012-04-04 11:05:00,39.56,39.66,39.55,39.64,86000.0,25.3371,25.4011,25.3307,25.3883,86000.0
2012-04-04 11:10:00,39.65,39.73,39.64,39.73,75000.0,25.3947,25.446,25.3883,25.446,75000.0
2012-04-04 11:15:00,39.72,39.75,39.71,39.72,35600.0,25.4396,25.4588,25.4332,25.4396,35600.0
2012-04-04 11:20:00,39.72,39.76,39.7,39.75,57700.0,25.4396,25.4652,25.4268,25.4588,57700.0
2012-04-04 11:25:00,39.75,39.76,39.69,39.71,74800.0,25.4588,25.4652,25.4204,25.4332,74800.0
2012-04-04 11:30:00,39.7,39.76,39.7,39.74,138900.0,25.4268,25.4652,25.4268,25.4524,138900.0
2012-04-04 11:35:00,39.75,39.78,39.73,39.78,38600.0,25.4588,25.478,25.446,25.478,38600.0
2012-04-04 11:40:00,39.78,39.79,39.75,39.75,25800.0,25.478,25.4844,25.4588,25.4588,25800.0
2012-04-04 11:45:00,39.74,39.74,39.71,39.72,21700.0,25.4524,25.4524,25.4332,25.4396,21700.0
2012-04-04 11:50:00,39.72,39.73,39.72,39.73,24900.0,25.4396,25.446,25.4396,25.446,24900.0
2012-04-04 11:55:00,39.73,39.73,39.65,39.65,24700.0,25.446,25.446,25.3947,25.3947,24700.0
2012-04-04 12:00:00,39.66,39.68,39.65,39.66,29100.0,25.4011,25.4139,25.3947,25.4011,29100.0
2012-04-04 12:05:00,39.65,39.72,39.65,39.7,36500.0,25.3947,25.4396,25.3947,25.4268,36500.0
2012-04-04 12:10:00,39.7,39.72,39.69,39.71,32000.0,25.4268,25.4396,25.4204,25.4332,32000.0
2012-04-04 12:15:00,39.71,39.72,39.68,39.69,42200.0,25.4332,25.4396,25.4139,25.4204,42200.0
2012-04-04 12:20:00,39.69,39.69,39.64,39.66,33900.0,25.4204,25.4204,25.3883,25.4011,33900.0
2012-04-04 12:25:00,39.65,39.66,39.65,39.65,12000.0,25.3947,25.4011,25.3947,25.3947,12000.0
2012-04-04 12:30:00,39.66,39.66,39.65,39.65,7100.0,25.4011,25.4011,25.3947,25.3947,7100.0
2012-04-04 12:35:00,39.66,39.66,39.65,39.66,9000.0,25.4011,25.4011,25.3947,25.4011,9000.0
2012-04-04 12:40:00,39.66,39.66,39.65,39.66,10900.0,25.4011,25.4011,25.3947,25.4011,10900.0
2012-04-04 12:45:00,39.65,39.68,39.65,39.68,21500.0,25.3947,25.4139,25.3947,25.4139,21500.0
2012-04-04 12:50:00,39.68,39.69,39.67,39.69,22200.0,25.4139,25.4204,25.4075,25.4204,22200.0
2012-04-04 12:55:00,39.69,39.69,39.68,39.69,12400.0,25.4204,25.4204,25.4139,25.4204,12400.0
2012-04-04 13:00:00,39.69,39.69,39.67,39.67,16900.0,25.4204,25.4204,25.4075,25.4075,16900.0
2012-04-04 13:05:00,39.66,39.68,39.66,39.66,23400.0,25.4011,25.4139,25.4011,25.4011,23400.0
2012-04-04 13:10:00,39.66,39.66,39.65,39.66,19200.0,25.4011,25.4011,25.3947,25.4011,19200.0
2012-04-04 13:15:00,39.66,39.67,39.64,39.67,21200.0,25.4011,25.4075,25.3883,25.4075,21200.0
2012-04-04 13:20:00,39.66,39.69,39.65,39.69,23500.0,25.4011,25.4204,25.3947,25.4204,23500.0
2012-04-04 13:25:00,39.68,39.69,39.66,39.69,55000.0,25.4139,25.4204,25.4011,25.4204,55000.0
2012-04-04 13:30:00,39.69,39.69,39.68,39.69,12000.0,25.4204,25.4204,25.4139,25.4204,12000.0
2012-04-04 13:35:00,39.69,39.71,39.68,39.71,17100.0,25.4204,25.4332,25.4139,25.4332,17100.0
2012-04-04 13:40:00,39.71,39.75,39.7,39.75,26100.0,25.4332,25.4588,25.4268,25.4588,26100.0
2012-04-04 13:45:00,39.75,39.76,39.74,39.74,23600.0,25.4588,25.4652,25.4524,25.4524,23600.0
2012-04-04 13:50:00,39.75,39.78,39.74,39.76,160400.0,25.4588,25.478,25.4524,25.4652,160400.0
2012-04-04 13:55:00,39.77,39.79,39.77,39.79,25600.0,25.4716,25.4844,25.4716,25.4844,25600.0
2012-04-04 14:00:00,39.79,39.79,39.77,39.79,60100.0,25.4844,25.4844,25.4716,25.4844,60100.0
2012-04-04 14:05:00,39.79,39.8,39.78,39.79,76100.0,25.4844,25.4908,25.478,25.4844,76100.0
2012-04-04 14:10:00,39.79,39.8,39.74,39.75,102600.0,25.4844,25.4908,25.4524,25.4588,102600.0
2012-04-04 14:15:00,39.75,39.77,39.74,39.77,54600.0,25.4588,25.4716,25.4524,25.4716,54600.0
2012-04-04 14:20:00,39.77,39.77,39.74,39.75,144000.0,25.4716,25.4716,25.4524,25.4588,144000.0
2012-04-04 14:25:00,39.76,39.77,39.75,39.75,101900.0,25.4652,25.4716,25.4588,25.4588,101900.0
2012-04-04 14:30:00,39.75,39.76,39.75,39.76,17300.0,25.4588,25.4652,25.4588,25.4652,17300.0
2012-04-04 14:35:00,39.76,39.77,39.74,39.76,57900.0,25.4652,25.4716,25.4524,25.4652,57900.0
2012-04-04 14:40:00,39.77,39.78,39.75,39.75,26400.0,25.4716,25.478,25.4588,25.4588,26400.0
2012-04-04 14:45:00,39.75,39.76,39.71,39.72,34300.0,25.4588,25.4652,25.4332,25.4396,34300.0
2012-04-04 14:50:00,39.71,39.71,39.68,39.68,89700.0,25.4332,25.4332,25.4139,25.4139,89700.0
2012-04-04 14:55:00,39.68,39.72,39.67,39.69,46800.0,25.4139,25.4396,25.4075,25.4204,46800.0
2012-04-04 15:00:00,39.69,39.69,39.68,39.69,17200.0,25.4204,25.4204,25.4139,25.4204,17200.0
2012-04-04 15:05:00,39.68,39.7,39.67,39.67,53100.0,25.4139,25.4268,25.4075,25.4075,53100.0
2012-04-04 15:10:00,39.67,39.68,39.66,39.67,32600.0,25.4075,25.4139,25.4011,25.4075,32600.0
2012-04-04 15:15:00,39.67,39.67,39.63,39.63,33400.0,25.4075,25.4075,25.3819,25.3819,33400.0
2012-04-04 15:20:00,39.64,39.65,39.61,39.62,50400.0,25.3883,25.3947,25.3691,25.3755,50400.0
2012-04-04 15:25:00,39.62,39.7,39.61,39.7,218800.0,25.3755,25.4268,25.3691,25.4268,218800.0
2012-04-04 15:30:00,39.69,39.7,39.68,39.68,90600.0,25.4204,25.4268,25.4139,25.4139,90600.0
2012-04-04 15:35:00,39.68,39.7,39.68,39.69,66100.0,25.4139,25.4268,25.4139,25.4204,66100.0
2012-04-04 15:40:00,39.69,39.7,39.68,39.69,77800.0,25.4204,25.4268,25.4139,25.4204,77800.0
2012-04-04 15:45:00,39.69,39.73,39.68,39.71,175100.0,25.4204,25.446,25.4139,25.4332,175100.0
2012-04-04 15:50:00,39.71,39.76,39.7,39.72,413500.0,25.4332,25.4652,25.4268,25.4396,413500.0
2012-04-04 15:55:00,39.72,39.77,39.68,39.68,594000.0,25.4396,25.4716,25.4139,25.4139,594000.0
2012-04-05 09:30:00,39.36,39.37,39.21,39.21,103600.0,25.4061,25.4126,25.3093,25.3093,103600.0
2012-04-05 09:35:00,39.21,39.22,39.13,39.14,60300.0,25.3093,25.3158,25.2577,25.2641,60300.0
2012-04-05 09:40:00,39.14,39.17,39.13,39.13,57200.0,25.2641,25.2835,25.2577,25.2577,57200.0
2012-04-05 09:45:00,39.14,39.16,39.13,39.15,52100.0,25.2641,25.277,25.2577,25.2706,52100.0
2012-04-05 09:50:00,39.15,39.24,39.15,39.23,92000.0,25.2706,25.3287,25.2706,25.3222,92000.0
2012-04-05 09:55:00,39.23,39.24,39.2,39.2,134200.0,25.3222,25.3287,25.3029,25.3029,134200.0
2012-04-05 10:00:00,39.2,39.24,39.19,39.21,43300.0,25.3029,25.3287,25.2964,25.3093,43300.0
2012-04-05 10:05:00,39.21,39.25,39.2,39.23,107600.0,25.3093,25.3351,25.3029,25.3222,107600.0
2012-04-05 10:10:00,39.23,39.26,39.22,39.23,49000.0,25.3222,25.3416,25.3158,25.3222,49000.0
2012-04-05 10:15:00,39.23,39.24,39.14,39.16,69500.0,25.3222,25.3287,25.2641,25.277,69500.0
2012-04-05 10:20:00,39.16,39.19,39.13,39.14,180500.0,25.277,25.2964,25.2577,25.2641,180500.0
2012-04-05 10:25:00,39.14,39.17,39.13,39.15,68000.0,25.2641,25.2835,25.2577,25.2706,68000.0
2012-04-05 10:30:00,39.15,39.15,39.11,39.11,48000.0,25.2706,25.2706,25.2448,25.2448,48000.0
2012-04-05 10:35:00,39.12,39.12,39.09,39.09,125900.0,25.2512,25.2512,25.2319,25.2319,125900.0
2012-04-05 10:40:00,39.1,39.1,39.07,39.08,119900.0,25.2383,25.2383,25.219,25.2254,119900.0
2012-04-05 10:45:00,39.08,39.09,39.02,39.05,169700.0,25.2254,25.2319,25.1867,25.206,169700.0
2012-04-05 10:50:00,39.04,39.06,38.99,39.0,166700.0,25.1996,25.2125,25.1673,25.1738,166700.0
2012-04-05 10:55:00,39.01,39.01,38.96,38.98,76700.0,25.1802,25.1802,25.148,25.1609,76700.0
2012-04-05 11:00:00,38.99,39.02,38.98,38.99,36800.0,25.1673,25.1867,25.1609,25.1673,36800.0
2012-04-05 11:05:00,38.99,39.0,38.98,38.98,74500.0,25.1673,25.1738,25.1609,25.1609,74500.0
2012-04-05 11:10:00,38.98,39.01,38.95,39.0,118500.0,25.1609,25.1802,25.1415,25.1738,118500.0
2012-04-05 11:15:00,39.0,39.01,38.97,38.99,189000.0,25.1738,25.1802,25.1544,25.1673,189000.0
2012-04-05 11:20:00,38.99,39.0,38.94,38.96,52400.0,25.1673,25.1738,25.135,25.148,52400.0
2012-04-05 11:25:00,38.96,38.99,38.95,38.98,24000.0,25.148,25.1673,25.1415,25.1609,24000.0
2012-04-05 11:30:00,38.99,39.02,38.98,39.01,62600.0,25.1673,25.1867,25.1609,25.1802,62600.0
2012-04-05 11:35:00,39.02,39.02,38.97,38.99,32400.0,25.1867,25.1867,25.1544,25.1673,32400.0
2012-04-05 11:40:00,38.99,39.05,38.98,39.04,110700.0,25.1673,25.206,25.1609,25.1996,110700.0
2012-04-05 11:45:00,39.05,39.05,38.99,39.01,95000.0,25.206,25.206,25.1673,25.1802,95000.0
2012-04-05 11:50:00,39.01,39.03,39.01,39.01,25400.0,25.1802,25.1931,25.1802,25.1802,25400.0
2012-04-05 11:55:00,39.01,39.02,38.97,38.98,39600.0,25.1802,25.1867,25.1544,25.1609,39600.0
2012-04-05 12:00:00,38.99,39.01,38.98,38.98,47300.0,25.1673,25.1802,25.1609,25.1609,47300.0
2012-04-05 12:05:00,38.98,39.0,38.98,38.98,22600.0,25.1609,25.1738,25.1609,25.1609,22600.0
2012-04-05 12:10:00,38.99,39.0,38.98,38.98,13300.0,25.1673,25.1738,25.1609,25.1609,13300.0
2012-04-05 12:15:00,38.98,38.99,38.96,38.98,41100.0,25.1609,25.1673,25.148,25.1609,41100.0
2012-04-05 12:20:00,38.99,39.01,38.98,38.98,22600.0,25.1673,25.1802,25.1609,25.1609,22600.0
2012-04-05 12:25:00,38.98,38.98,38.96,38.97,33000.0,25.1609,25.1609,25.148,25.1544,33000.0
2012-04-05 12:30:00,38.97,38.97,38.95,38.97,23300.0,25.1544,25.1544,25.1415,25.1544,23300.0
2012-04-05 12:35:00,38.97,38.97,38.94,38.95,27500.0,25.1544,25.1544,25.135,25.1415,27500.0
2012-04-05 12:40:00,38.95,38.99,38.94,38.98,53000.0,25.1415,25.1673,25.135,25.1609,53000.0
2012-04-05 12:45:00,38.98,39.0,38.95,38.99,109700.0,25.1609,25.1738,25.1415,25.1673,109700.0
2012-04-05 12:50:00,38.99,39.0,38.96,38.96,44000.0,25.1673,25.1738,25.148,25.148,44000.0
2012-04-05 12:55:00,38.97,38.97,38.95,38.95,41500.0,25.1544,25.1544,25.1415,25.1415,41500.0
2012-04-05 13:00:00,38.96,38.96,38.95,38.96,15400.0,25.148,25.148,25.1415,25.148,15400.0
2012-04-05 13:05:00,38.96,38.96,38.95,38.95,11100.0,25.148,25.148,25.1415,25.1415,11100.0
2012-04-05 13:10:00,38.96,38.96,38.95,38.96,16000.0,25.148,25.148,25.1415,25.148,16000.0
2012-04-05 13:15:00,38.96,38.99,38.96,38.99,57200.0,25.148,25.1673,25.148,25.1673,57200.0
2012-04-05 13:20:00,38.98,39.0,38.97,38.98,50900.0,25.1609,25.1738,25.1544,25.1609,50900.0
2012-04-05 13:25:00,38.99,39.02,38.98,39.01,122900.0,25.1673,25.1867,25.1609,25.1802,122900.0
2012-04-05 13:30:00,39.02,39.02,38.99,38.99,29200.0,25.1867,25.1867,25.1673,25.1673,29200.0
2012-04-05 13:35:00,39.0,39.0,38.99,38.99,17700.0,25.1738,25.1738,25.1673,25.1673,17700.0
2012-04-05 13:40:00,39.0,39.01,38.97,39.01,39700.0,25.1738,25.1802,25.1544,25.1802,39700.0
2012-04-05 13:45:00,39.01,39.01,38.94,38.94,174200.0,25.1802,25.1802,25.135,25.135,174200.0
2012-04-05 13:50:00,38.94,38.95,38.94,38.94,6500.0,25.135,25.1415,25.135,25.135,6500.0
2012-04-05 13:55:00,38.94,38.95,38.87,38.89,86600.0,25.135,25.1415,25.0899,25.1028,86600.0
2012-04-05 14:00:00,38.89,38.9,38.88,38.88,26500.0,25.1028,25.1092,25.0963,25.0963,26500.0
2012-04-05 14:05:00,38.88,38.9,38.87,38.89,40000.0,25.0963,25.1092,25.0899,25.1028,40000.0
2012-04-05 14:10:00,38.9,38.9,38.87,38.87,26100.0,25.1092,25.1092,25.0899,25.0899,26100.0
2012-04-05 14:15:00,38.88,38.96,38.87,38.95,93300.0,25.0963,25.148,25.0899,25.1415,93300.0
2012-04-05 14:20:00,38.95,38.95,38.91,38.92,201700.0,25.1415,25.1415,25.1157,25.1221,201700.0
2012-04-05 14:25:00,38.93,38.93,38.9,38.91,74600.0,25.1286,25.1286,25.1092,25.1157,74600.0
2012-04-05 14:30:00,38.92,38.94,38.91,38.92,66700.0,25.1221,25.135,25.1157,25.1221,66700.0
2012-04-05 14:35:00,38.93,38.95,38.92,38.94,49900.0,25.1286,25.1415,25.1221,25.135,49900.0
2012-04-05 14:40:00,38.95,38.95,38.91,38.93,82700.0,25.1415,25.1415,25.1157,25.1286,82700.0
2012-04-05 14:45:00,38.93,38.96,38.92,38.94,37100.0,25.1286,25.148,25.1221,25.135,37100.0
2012-04-05 14:50:00,38.93,38.96,38.93,38.95,64200.0,25.1286,25.148,25.1286,25.1415,64200.0
2012-04-05 14:55:00,38.95,39.0,38.94,38.99,40300.0,25.1415,25.1738,25.135,25.1673,40300.0
2012-04-05 15:00:00,38.99,39.0,38.95,38.95,90800.0,25.1673,25.1738,25.1415,25.1415,90800.0
2012-04-05 15:05:00,38.96,38.97,38.95,38.95,33800.0,25.148,25.1544,25.1415,25.1415,33800.0
2012-04-05 15:10:00,38.96,38.96,38.95,38.95,19300.0,25.148,25.148,25.1415,25.1415,19300.0
2012-04-05 15:15:00,38.95,38.97,38.95,38.97,26800.0,25.1415,25.1544,25.1415,25.1544,26800.0
2012-04-05 15:20:00,38.97,38.97,38.96,38.96,34600.0,25.1544,25.1544,25.148,25.148,34600.0
2012-04-05 15:25:00,38.97,38.97,38.96,38.97,27000.0,25.1544,25.1544,25.148,25.1544,27000.0
2012-04-05 15:30:00,38.97,38.97,38.96,38.97,82900.0,25.1544,25.1544,25.148,25.1544,82900.0
2012-04-05 15:35:00,38.97,38.97,38.93,38.93,114100.0,25.1544,25.1544,25.1286,25.1286,114100.0
2012-04-05 15:40:00,38.94,38.96,38.93,38.95,94700.0,25.135,25.148,25.1286,25.1415,94700.0
2012-04-05 15:45:00,38.96,38.99,38.93,38.93,160300.0,25.148,25.1673,25.1286,25.1286,160300.0
2012-04-05 15:50:00,38.93,38.97,38.92,38.97,171700.0,25.1286,25.1544,25.1221,25.1544,171700.0
2012-04-05 15:55:00,38.97,38.99,38.94,38.98,335900.0,25.1544,25.1673,25.135,25.1609,335900.0
2012-04-09 09:30:00,38.74,38.82,38.73,38.81,70600.0,25.0059,25.0576,24.9995,25.0511,70600.0
2012-04-09 09:35:00,38.81,38.92,38.76,38.91,77100.0,25.0511,25.1221,25.0189,25.1157,77100.0
2012-04-09 09:40:00,38.9,38.9,38.72,38.74,44900.0,25.1092,25.1092,24.993,25.0059,44900.0
2012-04-09 09:45:00,38.74,38.77,38.69,38.7,31900.0,25.0059,25.0253,24.9737,24.9801,31900.0
2012-04-09 09:50:00,38.69,38.71,38.69,38.69,35000.0,24.9737,24.9866,24.9737,24.9737,35000.0
2012-04-09 09:55:00,38.69,38.71,38.69,38.7,23400.0,24.9737,24.9866,24.9737,24.9801,23400.0
2012-04-09 10:00:00,38.7,38.71,38.68,38.68,28000.0,24.9801,24.9866,24.9672,24.9672,28000.0
2012-04-09 10:05:00,38.68,38.68,38.64,38.64,31000.0,24.9672,24.9672,24.9414,24.9414,31000.0
2012-04-09 10:10:00,38.65,38.7,38.65,38.68,70100.0,24.9479,24.9801,24.9479,24.9672,70100.0
2012-04-09 10:15:00,38.67,38.67,38.63,38.66,44200.0,24.9608,24.9608,24.9349,24.9543,44200.0
2012-04-09 10:20:00,38.65,38.66,38.6,38.63,30600.0,24.9479,24.9543,24.9156,24.9349,30600.0
2012-04-09 10:25:00,38.63,38.69,38.63,38.68,56400.0,24.9349,24.9737,24.9349,24.9672,56400.0
2012-04-09 10:30:00,38.69,38.7,38.66,38.7,42700.0,24.9737,24.9801,24.9543,24.9801,42700.0
2012-04-09 10:35:00,38.7,38.71,38.68,38.69,23600.0,24.9801,24.9866,24.9672,24.9737,23600.0
2012-04-09 10:40:00,38.68,38.72,38.68,38.72,18900.0,24.9672,24.993,24.9672,24.993,18900.0
2012-04-09 10:45:00,38.72,38.72,38.69,38.7,35300.0,24.993,24.993,24.9737,24.9801,35300.0
2012-04-09 10:50:00,38.71,38.72,38.69,38.71,146000.0,24.9866,24.993,24.9737,24.9866,146000.0
2012-04-09 10:55:00,38.71,38.72,38.7,38.72,12300.0,24.9866,24.993,24.9801,24.993,12300.0
2012-04-09 11:00:00,38.72,38.74,38.7,38.74,37600.0,24.993,25.0059,24.9801,25.0059,37600.0
2012-04-09 11:05:00,38.74,38.75,38.71,38.72,21800.0,25.0059,25.0124,24.9866,24.993,21800.0
2012-04-09 11:10:00,38.71,38.75,38.7,38.71,46400.0,24.9866,25.0124,24.9801,24.9866,46400.0
2012-04-09 11:15:00,38.72,38.74,38.71,38.74,17400.0,24.993,25.0059,24.9866,25.0059,17400.0
2012-04-09 11:20:00,38.73,38.74,38.69,38.69,23500.0,24.9995,25.0059,24.9737,24.9737,23500.0
2012-04-09 11:25:00,38.69,38.7,38.66,38.68,18100.0,24.9737,24.9801,24.9543,24.9672,18100.0
2012-04-09 11:30:00,38.68,38.71,38.67,38.71,30900.0,24.9672,24.9866,24.9608,24.9866,30900.0
2012-04-09 11:35:00,38.71,38.73,38.71,38.73,14100.0,24.9866,24.9995,24.9866,24.9995,14100.0
2012-04-09 11:40:00,38.72,38.73,38.72,38.73,19300.0,24.993,24.9995,24.993,24.9995,19300.0
2012-04-09 11:45:00,38.72,38.73,38.69,38.69,19900.0,24.993,24.9995,24.9737,24.9737,19900.0
2012-04-09 11:50:00,38.69,38.7,38.69,38.69,16000.0,24.9737,24.9801,24.9737,24.9737,16000.0
2012-04-09 11:55:00,38.69,38.71,38.66,38.71,19500.0,24.9737,24.9866,24.9543,24.9866,19500.0
2012-04-09 12:00:00,38.71,38.72,38.7,38.72,30200.0,24.9866,24.993,24.9801,24.993,30200.0
2012-04-09 12:05:00,38.72,38.73,38.7,38.73,29000.0,24.993,24.9995,24.9801,24.9995,29000.0
2012-04-09 12:10:00,38.72,38.75,38.72,38.73,32800.0,24.993,25.0124,24.993,24.9995,32800.0
2012-04-09 12:15:00,38.73,38.73,38.71,38.71,16800.0,24.9995,24.9995,24.9866,24.9866,16800.0
2012-04-09 12:20:00,38.71,38.72,38.7,38.7,18000.0,24.9866,24.993,24.9801,24.9801,18000.0
2012-04-09 12:25:00,38.71,38.71,38.7,38.71,7900.0,24.9866,24.9866,24.9801,24.9866,7900.0
2012-04-09 12:30:00,38.7,38.71,38.69,38.69,102300.0,24.9801,24.9866,24.9737,24.9737,102300.0
2012-04-09 12:35:00,38.69,38.73,38.67,38.71,78500.0,24.9737,24.9995,24.9608,24.9866,78500.0
2012-04-09 12:40:00,38.71,38.73,38.71,38.72,19600.0,24.9866,24.9995,24.9866,24.993,19600.0
2012-04-09 12:45:00,38.73,38.73,38.72,38.73,25800.0,24.9995,24.9995,24.993,24.9995,25800.0
2012-04-09 12:50:00,38.73,38.73,38.7,38.71,28600.0,24.9995,24.9995,24.9801,24.9866,28600.0
2012-04-09 12:55:00,38.71,38.72,38.7,38.72,22300.0,24.9866,24.993,24.9801,24.993,22300.0
2012-04-09 13:00:00,38.72,38.73,38.71,38.73,28100.0,24.993,24.9995,24.9866,24.9995,28100.0
2012-04-09 13:05:00,38.73,38.76,38.72,38.76,70000.0,24.9995,25.0189,24.993,25.0189,70000.0
2012-04-09 13:10:00,38.76,38.78,38.75,38.77,29700.0,25.0189,25.0318,25.0124,25.0253,29700.0
2012-04-09 13:15:00,38.77,38.8,38.77,38.79,29900.0,25.0253,25.0447,25.0253,25.0382,29900.0
2012-04-09 13:20:00,38.79,38.81,38.79,38.81,24500.0,25.0382,25.0511,25.0382,25.0511,24500.0
2012-04-09 13:25:00,38.8,38.81,38.77,38.77,14700.0,25.0447,25.0511,25.0253,25.0253,14700.0
2012-04-09 13:30:00,38.77,38.81,38.76,38.8,28000.0,25.0253,25.0511,25.0189,25.0447,28000.0
2012-04-09 13:35:00,38.8,38.82,38.8,38.82,10600.0,25.0447,25.0576,25.0447,25.0576,10600.0
2012-04-09 13:40:00,38.81,38.84,38.81,38.83,60800.0,25.0511,25.0705,25.0511,25.064,60800.0
2012-04-09 13:45:00,38.82,38.83,38.81,38.81,16700.0,25.0576,25.064,25.0511,25.0511,16700.0
2012-04-09 13:50:00,38.81,38.82,38.79,38.81,25100.0,25.0511,25.0576,25.0382,25.0511,25100.0
2012-04-09 13:55:00,38.81,38.85,38.8,38.84,48400.0,25.0511,25.0769,25.0447,25.0705,48400.0
2012-04-09 14:00:00,38.84,38.84,38.8,38.81,33600.0,25.0705,25.0705,25.0447,25.0511,33600.0
2012-04-09 14:05:00,38.81,38.83,38.81,38.82,18900.0,25.0511,25.064,25.0511,25.0576,18900.0
2012-04-09 14:10:00,38.81,38.82,38.79,38.82,31000.0,25.0511,25.0576,25.0382,25.0576,31000.0
2012-04-09 14:15:00,38.82,38.82,38.8,38.82,25100.0,25.0576,25.0576,25.0447,25.0576,25100.0
2012-04-09 14:20:00,38.82,38.84,38.81,38.82,24000.0,25.0576,25.0705,25.0511,25.0576,24000.0
2012-04-09 14:25:00,38.81,38.82,38.79,38.79,17300.0,25.0511,25.0576,25.0382,25.0382,17300.0
2012-04-09 14:30:00,38.79,38.8,38.77,38.77,27000.0,25.0382,25.0447,25.0253,25.0253,27000.0
2012-04-09 14:35:00,38.77,38.8,38.76,38.78,29600.0,25.0253,25.0447,25.0189,25.0318,29600.0
2012-04-09 14:40:00,38.78,38.79,38.76,38.77,18300.0,25.0318,25.0382,25.0189,25.0253,18300.0
2012-04-09 14:45:00,38.76,38.77,38.76,38.77,18000.0,25.0189,25.0253,25.0189,25.0253,18000.0
2012-04-09 14:50:00,38.76,38.79,38.76,38.77,24900.0,25.0189,25.0382,25.0189,25.0253,24900.0
2012-04-09 14:55:00,38.78,38.79,38.76,38.77,26700.0,25.0318,25.0382,25.0189,25.0253,26700.0
2012-04-09 15:00:00,38.76,38.77,38.75,38.77,22400.0,25.0189,25.0253,25.0124,25.0253,22400.0
2012-04-09 15:05:00,38.76,38.78,38.76,38.76,19200.0,25.0189,25.0318,25.0189,25.0189,19200.0
2012-04-09 15:10:00,38.76,38.77,38.76,38.77,17500.0,25.0189,25.0253,25.0189,25.0253,17500.0
2012-04-09 15:15:00,38.77,38.78,38.77,38.77,22600.0,25.0253,25.0318,25.0253,25.0253,22600.0
2012-04-09 15:20:00,38.77,38.8,38.77,38.79,24300.0,25.0253,25.0447,25.0253,25.0382,24300.0
2012-04-09 15:25:00,38.79,38.79,38.77,38.77,34200.0,25.0382,25.0382,25.0253,25.0253,34200.0
2012-04-09 15:30:00,38.77,38.77,38.74,38.75,59000.0,25.0253,25.0253,25.0059,25.0124,59000.0
2012-04-09 15:35:00,38.75,38.76,38.74,38.74,34200.0,25.0124,25.0189,25.0059,25.0059,34200.0
2012-04-09 15:40:00,38.74,38.76,38.74,38.74,45100.0,25.0059,25.0189,25.0059,25.0059,45100.0
2012-04-09 15:45:00,38.75,38.75,38.71,38.74,56800.0,25.0124,25.0124,24.9866,25.0059,56800.0
2012-04-09 15:50:00,38.73,38.76,38.73,38.75,78000.0,24.9995,25.0189,24.9995,25.0124,78000.0
2012-04-09 15:55:00,38.74,38.75,38.7,38.7,92800.0,25.0059,25.0124,24.9801,24.9801,92800.0
2012-04-10 09:30:00,38.62,38.66,38.5,38.58,90500.0,24.9285,24.9543,24.851,24.9027,90500.0
2012-04-10 09:35:00,38.57,38.62,38.53,38.57,41100.0,24.8962,24.9285,24.8704,24.8962,41100.0
2012-04-10 09:40:00,38.58,38.58,38.54,38.58,16800.0,24.9027,24.9027,24.8768,24.9027,16800.0
2012-04-10 09:45:00,38.58,38.61,38.57,38.59,28000.0,24.9027,24.922,24.8962,24.9091,28000.0
2012-04-10 09:50:00,38.59,38.59,38.58,38.59,17400.0,24.9091,24.9091,24.9027,24.9091,17400.0
2012-04-10 09:55:00,38.58,38.64,38.58,38.63,16100.0,24.9027,24.9414,24.9027,24.9349,16100.0
2012-04-10 10:00:00,38.63,38.64,38.53,38.53,29900.0,24.9349,24.9414,24.8704,24.8704,29900.0
2012-04-10 10:05:00,38.54,38.57,38.52,38.56,36600.0,24.8768,24.8962,24.8639,24.8898,36600.0
2012-04-10 10:10:00,38.56,38.62,38.56,38.62,24900.0,24.8898,24.9285,24.8898,24.9285,24900.0
2012-04-10 10:15:00,38.62,38.64,38.61,38.64,11700.0,24.9285,24.9414,24.922,24.9414,11700.0
2012-04-10 10:20:00,38.64,38.65,38.64,38.65,22400.0,24.9414,24.9479,24.9414,24.9479,22400.0
2012-04-10 10:25:00,38.64,38.64,38.59,38.61,17200.0,24.9414,24.9414,24.9091,24.922,17200.0
2012-04-10 10:30:00,38.61,38.63,38.6,38.62,20000.0,24.922,24.9349,24.9156,24.9285,20000.0
2012-04-10 10:35:00,38.62,38.63,38.61,38.63,8900.0,24.9285,24.9349,24.922,24.9349,8900.0
2012-04-10 10:40:00,38.63,38.65,38.62,38.65,16400.0,24.9349,24.9479,24.9285,24.9479,16400.0
2012-04-10 10:45:00,38.65,38.65,38.63,38.65,19000.0,24.9479,24.9479,24.9349,24.9479,19000.0
2012-04-10 10:50:00,38.64,38.65,38.61,38.61,37100.0,24.9414,24.9479,24.922,24.922,37100.0
2012-04-10 10:55:00,38.62,38.63,38.6,38.62,25100.0,24.9285,24.9349,24.9156,24.9285,25100.0
2012-04-10 11:00:00,38.63,38.66,38.61,38.66,44600.0,24.9349,24.9543,24.922,24.9543,44600.0
2012-04-10 11:05:00,38.65,38.7,38.65,38.7,19800.0,24.9479,24.9801,24.9479,24.9801,19800.0
2012-04-10 11:10:00,38.7,38.71,38.66,38.67,71200.0,24.9801,24.9866,24.9543,24.9608,71200.0
2012-04-10 11:15:00,38.67,38.68,38.66,38.67,29500.0,24.9608,24.9672,24.9543,24.9608,29500.0
2012-04-10 11:20:00,38.66,38.69,38.65,38.69,33400.0,24.9543,24.9737,24.9479,24.9737,33400.0
2012-04-10 11:25:00,38.69,38.7,38.68,38.7,17900.0,24.9737,24.9801,24.9672,24.9801,17900.0
2012-04-10 11:30:00,38.7,38.7,38.68,38.68,33500.0,24.9801,24.9801,24.9672,24.9672,33500.0
2012-04-10 11:35:00,38.68,38.68,38.66,38.66,15200.0,24.9672,24.9672,24.9543,24.9543,15200.0
2012-04-10 11:40:00,38.66,38.67,38.65,38.65,24700.0,24.9543,24.9608,24.9479,24.9479,24700.0
2012-04-10 11:45:00,38.65,38.66,38.63,38.64,22600.0,24.9479,24.9543,24.9349,24.9414,22600.0
2012-04-10 11:50:00,38.63,38.64,38.58,38.62,59200.0,24.9349,24.9414,24.9027,24.9285,59200.0
2012-04-10 11:55:00,38.61,38.66,38.61,38.65,38100.0,24.922,24.9543,24.922,24.9479,38100.0
2012-04-10 12:00:00,38.64,38.66,38.63,38.65,25200.0,24.9414,24.9543,24.9349,24.9479,25200.0
2012-04-10 12:05:00,38.65,38.66,38.63,38.65,40000.0,24.9479,24.9543,24.9349,24.9479,40000.0
2012-04-10 12:10:00,38.65,38.67,38.61,38.67,48600.0,24.9479,24.9608,24.922,24.9608,48600.0
2012-04-10 12:15:00,38.67,38.67,38.62,38.63,37200.0,24.9608,24.9608,24.9285,24.9349,37200.0
2012-04-10 12:20:00,38.63,38.63,38.61,38.62,29500.0,24.9349,24.9349,24.922,24.9285,29500.0
2012-04-10 12:25:00,38.61,38.62,38.6,38.6,19000.0,24.922,24.9285,24.9156,24.9156,19000.0
2012-04-10 12:30:00,38.6,38.6,38.57,38.57,23600.0,24.9156,24.9156,24.8962,24.8962,23600.0
2012-04-10 12:35:00,38.57,38.58,38.54,38.54,24400.0,24.8962,24.9027,24.8768,24.8768,24400.0
2012-04-10 12:40:00,38.54,38.57,38.54,38.55,28500.0,24.8768,24.8962,24.8768,24.8833,28500.0
2012-04-10 12:45:00,38.55,38.56,38.53,38.53,13200.0,24.8833,24.8898,24.8704,24.8704,13200.0
2012-04-10 12:50:00,38.53,38.54,38.52,38.52,23200.0,24.8704,24.8768,24.8639,24.8639,23200.0
2012-04-10 12:55:00,38.52,38.53,38.52,38.53,15300.0,24.8639,24.8704,24.8639,24.8704,15300.0
2012-04-10 13:00:00,38.52,38.53,38.52,38.52,16800.0,24.8639,24.8704,24.8639,24.8639,16800.0
2012-04-10 13:05:00,38.52,38.53,38.51,38.52,19500.0,24.8639,24.8704,24.8575,24.8639,19500.0
2012-04-10 13:10:00,38.52,38.52,38.5,38.51,37800.0,24.8639,24.8639,24.851,24.8575,37800.0
2012-04-10 13:15:00,38.51,38.55,38.51,38.53,75400.0,24.8575,24.8833,24.8575,24.8704,75400.0
2012-04-10 13:20:00,38.53,38.56,38.52,38.56,46500.0,24.8704,24.8898,24.8639,24.8898,46500.0
2012-04-10 13:25:00,38.56,38.56,38.55,38.55,6200.0,24.8898,24.8898,24.8833,24.8833,6200.0
2012-04-10 13:30:00,38.55,38.58,38.55,38.56,32800.0,24.8833,24.9027,24.8833,24.8898,32800.0
2012-04-10 13:35:00,38.57,38.59,38.56,38.59,31100.0,24.8962,24.9091,24.8898,24.9091,31100.0
2012-04-10 13:40:00,38.58,38.62,38.58,38.62,16500.0,24.9027,24.9285,24.9027,24.9285,16500.0
2012-04-10 13:45:00,38.62,38.64,38.62,38.64,12400.0,24.9285,24.9414,24.9285,24.9414,12400.0
2012-04-10 13:50:00,38.64,38.64,38.62,38.63,15100.0,24.9414,24.9414,24.9285,24.9349,15100.0
2012-04-10 13:55:00,38.63,38.63,38.61,38.62,17700.0,24.9349,24.9349,24.922,24.9285,17700.0
2012-04-10 14:00:00,38.61,38.62,38.6,38.6,34700.0,24.922,24.9285,24.9156,24.9156,34700.0
2012-04-10 14:05:00,38.6,38.61,38.6,38.6,22000.0,24.9156,24.922,24.9156,24.9156,22000.0
2012-04-10 14:10:00,38.61,38.61,38.6,38.61,20700.0,24.922,24.922,24.9156,24.922,20700.0
2012-04-10 14:15:00,38.61,38.61,38.6,38.61,27200.0,24.922,24.922,24.9156,24.922,27200.0
2012-04-10 14:20:00,38.6,38.61,38.58,38.59,45300.0,24.9156,24.922,24.9027,24.9091,45300.0
2012-04-10 14:25:00,38.58,38.62,38.58,38.62,48600.0,24.9027,24.9285,24.9027,24.9285,48600.0
2012-04-10 14:30:00,38.62,38.63,38.58,38.59,43400.0,24.9285,24.9349,24.9027,24.9091,43400.0
2012-04-10 14:35:00,38.58,38.6,38.57,38.58,36300.0,24.9027,24.9156,24.8962,24.9027,36300.0
2012-04-10 14:40:00,38.57,38.63,38.57,38.63,45800.0,24.8962,24.9349,24.8962,24.9349,45800.0
2012-04-10 14:45:00,38.63,38.63,38.62,38.63,18300.0,24.9349,24.9349,24.9285,24.9349,18300.0
2012-04-10 14:50:00,38.62,38.63,38.62,38.63,13600.0,24.9285,24.9349,24.9285,24.9349,13600.0
2012-04-10 14:55:00,38.63,38.63,38.6,38.61,36900.0,24.9349,24.9349,24.9156,24.922,36900.0
2012-04-10 15:00:00,38.6,38.61,38.57,38.57,50500.0,24.9156,24.922,24.8962,24.8962,50500.0
2012-04-10 15:05:00,38.57,38.58,38.53,38.53,23100.0,24.8962,24.9027,24.8704,24.8704,23100.0
2012-04-10 15:10:00,38.53,38.56,38.53,38.56,48900.0,24.8704,24.8898,24.8704,24.8898,48900.0
2012-04-10 15:15:00,38.56,38.59,38.55,38.59,39600.0,24.8898,24.9091,24.8833,24.9091,39600.0
2012-04-10 15:20:00,38.59,38.6,38.58,38.59,58200.0,24.9091,24.9156,24.9027,24.9091,58200.0
2012-04-10 15:25:00,38.59,38.6,38.57,38.57,29500.0,24.9091,24.9156,24.8962,24.8962,29500.0
2012-04-10 15:30:00,38.57,38.61,38.57,38.6,56000.0,24.8962,24.922,24.8962,24.9156,56000.0
2012-04-10 15:35:00,38.61,38.61,38.59,38.61,58500.0,24.922,24.922,24.9091,24.922,58500.0
2012-04-10 15:40:00,38.61,38.61,38.55,38.55,97200.0,24.922,24.922,24.8833,24.8833,97200.0
2012-04-10 15:45:00,38.55,38.55,38.52,38.54,105700.0,24.8833,24.8833,24.8639,24.8768,105700.0
2012-04-10 15:50:00,38.53,38.58,38.53,38.58,97500.0,24.8704,24.9027,24.8704,24.9027,97500.0
2012-04-10 15:55:00,38.58,38.58,38.51,38.51,297400.0,24.9027,24.9027,24.8575,24.8575,297400.0
2012-04-11 09:30:00,38.71,38.75,38.66,38.73,110600.0,24.9866,25.0124,24.9543,24.9995,110600.0
2012-04-11 09:35:00,38.72,38.73,38.67,38.69,46500.0,24.993,24.9995,24.9608,24.9737,46500.0
2012-04-11 09:40:00,38.7,38.8,38.69,38.77,76500.0,24.9801,25.0447,24.9737,25.0253,76500.0
2012-04-11 09:45:00,38.76,38.83,38.75,38.77,40300.0,25.0189,25.064,25.0124,25.0253,40300.0
2012-04-11 09:50:00,38.77,38.77,38.72,38.73,33400.0,25.0253,25.0253,24.993,24.9995,33400.0
2012-04-11 09:55:00,38.73,38.78,38.73,38.76,50200.0,24.9995,25.0318,24.9995,25.0189,50200.0
2012-04-11 10:00:00,38.76,38.76,38.72,38.74,30700.0,25.0189,25.0189,24.993,25.0059,30700.0
2012-04-11 10:05:00,38.73,38.75,38.72,38.72,12100.0,24.9995,25.0124,24.993,24.993,12100.0
2012-04-11 10:10:00,38.72,38.77,38.72,38.73,40300.0,24.993,25.0253,24.993,24.9995,40300.0
2012-04-11 10:15:00,38.74,38.78,38.73,38.78,28700.0,25.0059,25.0318,24.9995,25.0318,28700.0
2012-04-11 10:20:00,38.79,38.81,38.78,38.81,22200.0,25.0382,25.0511,25.0318,25.0511,22200.0
2012-04-11 10:25:00,38.81,38.82,38.76,38.76,25200.0,25.0511,25.0576,25.0189,25.0189,25200.0
2012-04-11 10:30:00,38.77,38.77,38.74,38.74,13300.0,25.0253,25.0253,25.0059,25.0059,13300.0
2012-04-11 10:35:00,38.74,38.75,38.69,38.69,24300.0,25.0059,25.0124,24.9737,24.9737,24300.0
2012-04-11 10:40:00,38.7,38.7,38.65,38.66,48100.0,24.9801,24.9801,24.9479,24.9543,48100.0
2012-04-11 10:45:00,38.66,38.66,38.62,38.62,13900.0,24.9543,24.9543,24.9285,24.9285,13900.0
2012-04-11 10:50:00,38.63,38.69,38.62,38.65,29000.0,24.9349,24.9737,24.9285,24.9479,29000.0
2012-04-11 10:55:00,38.64,38.65,38.63,38.64,12100.0,24.9414,24.9479,24.9349,24.9414,12100.0
2012-04-11 11:00:00,38.63,38.64,38.62,38.62,12600.0,24.9349,24.9414,24.9285,24.9285,12600.0
2012-04-11 11:05:00,38.62,38.63,38.56,38.56,29500.0,24.9285,24.9349,24.8898,24.8898,29500.0
2012-04-11 11:10:00,38.57,38.6,38.57,38.59,46100.0,24.8962,24.9156,24.8962,24.9091,46100.0
2012-04-11 11:15:00,38.6,38.61,38.59,38.6,20500.0,24.9156,24.922,24.9091,24.9156,20500.0
2012-04-11 11:20:00,38.59,38.62,38.58,38.61,30600.0,24.9091,24.9285,24.9027,24.922,30600.0
2012-04-11 11:25:00,38.62,38.63,38.59,38.59,32100.0,24.9285,24.9349,24.9091,24.9091,32100.0
2012-04-11 11:30:00,38.59,38.62,38.59,38.62,25500.0,24.9091,24.9285,24.9091,24.9285,25500.0
2012-04-11 11:35:00,38.62,38.63,38.58,38.58,21800.0,24.9285,24.9349,24.9027,24.9027,21800.0
2012-04-11 11:40:00,38.58,38.59,38.55,38.55,39300.0,24.9027,24.9091,24.8833,24.8833,39300.0
2012-04-11 11:45:00,38.55,38.56,38.53,38.53,16700.0,24.8833,24.8898,24.8704,24.8704,16700.0
2012-04-11 11:50:00,38.52,38.55,38.52,38.52,52000.0,24.8639,24.8833,24.8639,24.8639,52000.0
2012-04-11 11:55:00,38.53,38.53,38.52,38.52,11600.0,24.8704,24.8704,24.8639,24.8639,11600.0
2012-04-11 12:00:00,38.52,38.59,38.52,38.59,34800.0,24.8639,24.9091,24.8639,24.9091,34800.0
2012-04-11 12:05:00,38.59,38.6,38.56,38.56,36700.0,24.9091,24.9156,24.8898,24.8898,36700.0
2012-04-11 12:10:00,38.57,38.57,38.56,38.57,24000.0,24.8962,24.8962,24.8898,24.8962,24000.0
2012-04-11 12:15:00,38.58,38.59,38.58,38.59,12600.0,24.9027,24.9091,24.9027,24.9091,12600.0
2012-04-11 12:20:00,38.58,38.59,38.55,38.55,16100.0,24.9027,24.9091,24.8833,24.8833,16100.0
2012-04-11 12:25:00,38.55,38.56,38.55,38.55,9700.0,24.8833,24.8898,24.8833,24.8833,9700.0
2012-04-11 12:30:00,38.55,38.56,38.55,38.55,8500.0,24.8833,24.8898,24.8833,24.8833,8500.0
2012-04-11 12:35:00,38.55,38.57,38.55,38.57,13600.0,24.8833,24.8962,24.8833,24.8962,13600.0
2012-04-11 12:40:00,38.56,38.57,38.55,38.56,13600.0,24.8898,24.8962,24.8833,24.8898,13600.0
2012-04-11 12:45:00,38.56,38.56,38.55,38.56,14400.0,24.8898,24.8898,24.8833,24.8898,14400.0
2012-04-11 12:50:00,38.55,38.57,38.55,38.57,19300.0,24.8833,24.8962,24.8833,24.8962,19300.0
2012-04-11 12:55:00,38.56,38.61,38.56,38.59,34300.0,24.8898,24.922,24.8898,24.9091,34300.0
2012-04-11 13:00:00,38.6,38.61,38.57,38.59,30600.0,24.9156,24.922,24.8962,24.9091,30600.0
2012-04-11 13:05:00,38.6,38.61,38.59,38.59,15500.0,24.9156,24.922,24.9091,24.9091,15500.0
2012-04-11 13:10:00,38.6,38.6,38.54,38.54,54900.0,24.9156,24.9156,24.8768,24.8768,54900.0
2012-04-11 13:15:00,38.54,38.55,38.52,38.52,21400.0,24.8768,24.8833,24.8639,24.8639,21400.0
2012-04-11 13:20:00,38.52,38.53,38.51,38.51,13800.0,24.8639,24.8704,24.8575,24.8575,13800.0
2012-04-11 13:25:00,38.51,38.52,38.5,38.5,15400.0,24.8575,24.8639,24.851,24.851,15400.0
2012-04-11 13:30:00,38.5,38.51,38.5,38.5,14000.0,24.851,24.8575,24.851,24.851,14000.0
2012-04-11 13:35:00,38.5,38.55,38.5,38.55,30900.0,24.851,24.8833,24.851,24.8833,30900.0
2012-04-11 13:40:00,38.54,38.58,38.54,38.55,33200.0,24.8768,24.9027,24.8768,24.8833,33200.0
2012-04-11 13:45:00,38.55,38.56,38.55,38.55,9200.0,24.8833,24.8898,24.8833,24.8833,9200.0
2012-04-11 13:50:00,38.55,38.57,38.54,38.57,15100.0,24.8833,24.8962,24.8768,24.8962,15100.0
2012-04-11 13:55:00,38.57,38.57,38.55,38.55,15300.0,24.8962,24.8962,24.8833,24.8833,15300.0
2012-04-11 14:00:00,38.55,38.57,38.53,38.53,44800.0,24.8833,24.8962,24.8704,24.8704,44800.0
2012-04-11 14:05:00,38.53,38.54,38.51,38.53,20300.0,24.8704,24.8768,24.8575,24.8704,20300.0
2012-04-11 14:10:00,38.53,38.54,38.53,38.53,11800.0,24.8704,24.8768,24.8704,24.8704,11800.0
2012-04-11 14:15:00,38.54,38.55,38.53,38.54,13600.0,24.8768,24.8833,24.8704,24.8768,13600.0
2012-04-11 14:20:00,38.55,38.57,38.54,38.57,15100.0,24.8833,24.8962,24.8768,24.8962,15100.0
2012-04-11 14:25:00,38.57,38.57,38.54,38.54,14000.0,24.8962,24.8962,24.8768,24.8768,14000.0
2012-04-11 14:30:00,38.55,38.56,38.54,38.55,34900.0,24.8833,24.8898,24.8768,24.8833,34900.0
2012-04-11 14:35:00,38.54,38.58,38.54,38.58,21600.0,24.8768,24.9027,24.8768,24.9027,21600.0
2012-04-11 14:40:00,38.57,38.58,38.56,38.56,12900.0,24.8962,24.9027,24.8898,24.8898,12900.0
2012-04-11 14:45:00,38.56,38.57,38.56,38.56,8900.0,24.8898,24.8962,24.8898,24.8898,8900.0
2012-04-11 14:50:00,38.57,38.57,38.56,38.56,5900.0,24.8962,24.8962,24.8898,24.8898,5900.0
2012-04-11 14:55:00,38.57,38.59,38.56,38.57,35800.0,24.8962,24.9091,24.8898,24.8962,35800.0
2012-04-11 15:00:00,38.57,38.58,38.56,38.57,20500.0,24.8962,24.9027,24.8898,24.8962,20500.0
2012-04-11 15:05:00,38.57,38.59,38.57,38.58,21800.0,24.8962,24.9091,24.8962,24.9027,21800.0
2012-04-11 15:10:00,38.59,38.59,38.55,38.55,24600.0,24.9091,24.9091,24.8833,24.8833,24600.0
2012-04-11 15:15:00,38.55,38.6,38.55,38.59,56900.0,24.8833,24.9156,24.8833,24.9091,56900.0
2012-04-11 15:20:00,38.59,38.6,38.58,38.58,24700.0,24.9091,24.9156,24.9027,24.9027,24700.0
2012-04-11 15:25:00,38.58,38.61,38.58,38.59,38400.0,24.9027,24.922,24.9027,24.9091,38400.0
2012-04-11 15:30:00,38.6,38.6,38.58,38.58,21500.0,24.9156,24.9156,24.9027,24.9027,21500.0
2012-04-11 15:35:00,38.58,38.59,38.52,38.52,74800.0,24.9027,24.9091,24.8639,24.8639,74800.0
2012-04-11 15:40:00,38.52,38.57,38.52,38.53,57500.0,24.8639,24.8962,24.8639,24.8704,57500.0
2012-04-11 15:45:00,38.54,38.57,38.54,38.55,68700.0,24.8768,24.8962,24.8768,24.8833,68700.0
2012-04-11 15:50:00,38.56,38.57,38.53,38.57,107400.0,24.8898,24.8962,24.8704,24.8962,107400.0
2012-04-11 15:55:00,38.56,38.58,38.56,38.57,188700.0,24.8898,24.9027,24.8898,24.8962,188700.0
2012-04-12 09:30:00,38.56,38.6,38.41,38.49,68100.0,24.8898,24.9156,24.7929,24.8446,68100.0
2012-04-12 09:35:00,38.48,38.54,38.43,38.46,38900.0,24.8381,24.8768,24.8058,24.8252,38900.0
2012-04-12 09:40:00,38.46,38.49,38.43,38.46,29200.0,24.8252,24.8446,24.8058,24.8252,29200.0
2012-04-12 09:45:00,38.47,38.54,38.46,38.52,31800.0,24.8317,24.8768,24.8252,24.8639,31800.0
2012-04-12 09:50:00,38.53,38.55,38.5,38.51,20200.0,24.8704,24.8833,24.851,24.8575,20200.0
2012-04-12 09:55:00,38.54,38.55,38.49,38.5,23400.0,24.8768,24.8833,24.8446,24.851,23400.0
2012-04-12 10:00:00,38.51,38.55,38.49,38.53,69300.0,24.8575,24.8833,24.8446,24.8704,69300.0
2012-04-12 10:05:00,38.53,38.53,38.45,38.48,52000.0,24.8704,24.8704,24.8188,24.8381,52000.0
2012-04-12 10:10:00,38.47,38.49,38.45,38.47,19900.0,24.8317,24.8446,24.8188,24.8317,19900.0
2012-04-12 10:15:00,38.48,38.52,38.48,38.49,52200.0,24.8381,24.8639,24.8381,24.8446,52200.0
2012-04-12 10:20:00,38.5,38.5,38.43,38.46,54000.0,24.851,24.851,24.8058,24.8252,54000.0
2012-04-12 10:25:00,38.46,38.51,38.45,38.51,61000.0,24.8252,24.8575,24.8188,24.8575,61000.0
2012-04-12 10:30:00,38.5,38.54,38.47,38.5,130800.0,24.851,24.8768,24.8317,24.851,130800.0
2012-04-12 10:35:00,38.5,38.51,38.46,38.48,175400.0,24.851,24.8575,24.8252,24.8381,175400.0
2012-04-12 10:40:00,38.48,38.54,38.48,38.54,61100.0,24.8381,24.8768,24.8381,24.8768,61100.0
2012-04-12 10:45:00,38.54,38.55,38.52,38.53,15200.0,24.8768,24.8833,24.8639,24.8704,15200.0
2012-04-12 10:50:00,38.53,38.56,38.52,38.54,35700.0,24.8704,24.8898,24.8639,24.8768,35700.0
2012-04-12 10:55:00,38.54,38.56,38.54,38.54,34500.0,24.8768,24.8898,24.8768,24.8768,34500.0
2012-04-12 11:00:00,38.55,38.55,38.54,38.55,23100.0,24.8833,24.8833,24.8768,24.8833,23100.0
2012-04-12 11:05:00,38.55,38.6,38.55,38.58,98000.0,24.8833,24.9156,24.8833,24.9027,98000.0
2012-04-12 11:10:00,38.58,38.61,38.57,38.59,28000.0,24.9027,24.922,24.8962,24.9091,28000.0
2012-04-12 11:15:00,38.58,38.61,38.58,38.6,35100.0,24.9027,24.922,24.9027,24.9156,35100.0
2012-04-12 11:20:00,38.59,38.6,38.59,38.6,3700.0,24.9091,24.9156,24.9091,24.9156,3700.0
2012-04-12 11:25:00,38.6,38.6,38.58,38.59,18700.0,24.9156,24.9156,24.9027,24.9091,18700.0
2012-04-12 11:30:00,38.59,38.59,38.56,38.57,36800.0,24.9091,24.9091,24.8898,24.8962,36800.0
2012-04-12 11:35:00,38.57,38.58,38.56,38.56,14800.0,24.8962,24.9027,24.8898,24.8898,14800.0
2012-04-12 11:40:00,38.56,38.59,38.56,38.58,12900.0,24.8898,24.9091,24.8898,24.9027,12900.0
2012-04-12 11:45:00,38.58,38.59,38.58,38.58,12600.0,24.9027,24.9091,24.9027,24.9027,12600.0
2012-04-12 11:50:00,38.59,38.59,38.55,38.56,18800.0,24.9091,24.9091,24.8833,24.8898,18800.0
2012-04-12 11:55:00,38.57,38.58,38.56,38.57,11100.0,24.8962,24.9027,24.8898,24.8962,11100.0
2012-04-12 12:00:00,38.57,38.59,38.56,38.59,49500.0,24.8962,24.9091,24.8898,24.9091,49500.0
2012-04-12 12:05:00,38.59,38.6,38.58,38.58,24800.0,24.9091,24.9156,24.9027,24.9027,24800.0
2012-04-12 12:10:00,38.58,38.59,38.57,38.58,24700.0,24.9027,24.9091,24.8962,24.9027,24700.0
2012-04-12 12:15:00,38.59,38.6,38.58,38.59,11900.0,24.9091,24.9156,24.9027,24.9091,11900.0
2012-04-12 12:20:00,38.6,38.62,38.59,38.61,21000.0,24.9156,24.9285,24.9091,24.922,21000.0
2012-04-12 12:25:00,38.61,38.62,38.6,38.6,19200.0,24.922,24.9285,24.9156,24.9156,19200.0
2012-04-12 12:30:00,38.6,38.63,38.6,38.63,27900.0,24.9156,24.9349,24.9156,24.9349,27900.0
2012-04-12 12:35:00,38.63,38.64,38.63,38.63,10100.0,24.9349,24.9414,24.9349,24.9349,10100.0
2012-04-12 12:40:00,38.63,38.66,38.63,38.63,27100.0,24.9349,24.9543,24.9349,24.9349,27100.0
2012-04-12 12:45:00,38.64,38.64,38.63,38.64,4500.0,24.9414,24.9414,24.9349,24.9414,4500.0
2012-04-12 12:50:00,38.64,38.68,38.63,38.67,59000.0,24.9414,24.9672,24.9349,24.9608,59000.0
2012-04-12 12:55:00,38.67,38.69,38.67,38.69,12200.0,24.9608,24.9737,24.9608,24.9737,12200.0
2012-04-12 13:00:00,38.69,38.69,38.68,38.68,21100.0,24.9737,24.9737,24.9672,24.9672,21100.0
2012-04-12 13:05:00,38.68,38.68,38.66,38.68,21400.0,24.9672,24.9672,24.9543,24.9672,21400.0
2012-04-12 13:10:00,38.67,38.69,38.67,38.68,10800.0,24.9608,24.9737,24.9608,24.9672,10800.0
2012-04-12 13:15:00,38.67,38.68,38.67,38.67,7800.0,24.9608,24.9672,24.9608,24.9608,7800.0
2012-04-12 13:20:00,38.67,38.68,38.66,38.66,21900.0,24.9608,24.9672,24.9543,24.9543,21900.0
2012-04-12 13:25:00,38.67,38.68,38.66,38.66,15800.0,24.9608,24.9672,24.9543,24.9543,15800.0
2012-04-12 13:30:00,38.67,38.68,38.66,38.67,18800.0,24.9608,24.9672,24.9543,24.9608,18800.0
2012-04-12 13:35:00,38.66,38.68,38.66,38.68,15300.0,24.9543,24.9672,24.9543,24.9672,15300.0
2012-04-12 13:40:00,38.67,38.68,38.67,38.68,11800.0,24.9608,24.9672,24.9608,24.9672,11800.0
2012-04-12 13:45:00,38.68,38.69,38.67,38.69,9900.0,24.9672,24.9737,24.9608,24.9737,9900.0
2012-04-12 13:50:00,38.69,38.7,38.67,38.69,63600.0,24.9737,24.9801,24.9608,24.9737,63600.0
2012-04-12 13:55:00,38.7,38.71,38.69,38.71,8800.0,24.9801,24.9866,24.9737,24.9866,8800.0
2012-04-12 14:00:00,38.7,38.7,38.69,38.7,11000.0,24.9801,24.9801,24.9737,24.9801,11000.0
2012-04-12 14:05:00,38.7,38.7,38.68,38.68,62600.0,24.9801,24.9801,24.9672,24.9672,62600.0
2012-04-12 14:10:00,38.68,38.69,38.67,38.68,78900.0,24.9672,24.9737,24.9608,24.9672,78900.0
2012-04-12 14:15:00,38.68,38.68,38.67,38.68,16800.0,24.9672,24.9672,24.9608,24.9672,16800.0
2012-04-12 14:20:00,38.68,38.68,38.67,38.67,7200.0,24.9672,24.9672,24.9608,24.9608,7200.0
2012-04-12 14:25:00,38.68,38.68,38.67,38.68,22700.0,24.9672,24.9672,24.9608,24.9672,22700.0
2012-04-12 14:30:00,38.68,38.69,38.67,38.68,57000.0,24.9672,24.9737,24.9608,24.9672,57000.0
2012-04-12 14:35:00,38.68,38.68,38.67,38.68,14700.0,24.9672,24.9672,24.9608,24.9672,14700.0
2012-04-12 14:40:00,38.68,38.69,38.67,38.67,59800.0,24.9672,24.9737,24.9608,24.9608,59800.0
2012-04-12 14:45:00,38.68,38.68,38.67,38.68,14700.0,24.9672,24.9672,24.9608,24.9672,14700.0
2012-04-12 14:50:00,38.68,38.68,38.67,38.68,28300.0,24.9672,24.9672,24.9608,24.9672,28300.0
2012-04-12 14:55:00,38.68,38.69,38.67,38.68,37100.0,24.9672,24.9737,24.9608,24.9672,37100.0
2012-04-12 15:00:00,38.68,38.68,38.66,38.67,15600.0,24.9672,24.9672,24.9543,24.9608,15600.0
2012-04-12 15:05:00,38.66,38.67,38.65,38.66,11700.0,24.9543,24.9608,24.9479,24.9543,11700.0
2012-04-12 15:10:00,38.65,38.66,38.65,38.65,23600.0,24.9479,24.9543,24.9479,24.9479,23600.0
2012-04-12 15:15:00,38.66,38.66,38.65,38.66,13200.0,24.9543,24.9543,24.9479,24.9543,13200.0
2012-04-12 15:20:00,38.66,38.66,38.65,38.65,40900.0,24.9543,24.9543,24.9479,24.9479,40900.0
2012-04-12 15:25:00,38.66,38.67,38.65,38.67,15400.0,24.9543,24.9608,24.9479,24.9608,15400.0
2012-04-12 15:30:00,38.67,38.69,38.66,38.67,47400.0,24.9608,24.9737,24.9543,24.9608,47400.0
2012-04-12 15:35:00,38.68,38.71,38.67,38.71,57000.0,24.9672,24.9866,24.9608,24.9866,57000.0
2012-04-12 15:40:00,38.71,38.71,38.68,38.69,75600.0,24.9866,24.9866,24.9672,24.9737,75600.0
2012-04-12 15:45:00,38.69,38.73,38.68,38.73,80900.0,24.9737,24.9995,24.9672,24.9995,80900.0
2012-04-12 15:50:00,38.72,38.74,38.72,38.73,63400.0,24.993,25.0059,24.993,24.9995,63400.0
2012-04-12 15:55:00,38.73,38.75,38.73,38.75,181000.0,24.9995,25.0124,24.9995,25.0124,181000.0
2012-04-13 09:30:00,38.73,38.86,38.73,38.75,97600.0,24.9995,25.0834,24.9995,25.0124,97600.0
2012-04-13 09:35:00,38.76,38.84,38.75,38.84,62800.0,25.0189,25.0705,25.0124,25.0705,62800.0
2012-04-13 09:40:00,38.84,38.88,38.79,38.81,40200.0,25.0705,25.0963,25.0382,25.0511,40200.0
2012-04-13 09:45:00,38.81,38.81,38.77,38.78,37300.0,25.0511,25.0511,25.0253,25.0318,37300.0
2012-04-13 09:50:00,38.78,38.82,38.74,38.82,29100.0,25.0318,25.0576,25.0059,25.0576,29100.0
2012-04-13 09:55:00,38.82,38.86,38.77,38.77,49500.0,25.0576,25.0834,25.0253,25.0253,49500.0
2012-04-13 10:00:00,38.77,38.87,38.76,38.86,48100.0,25.0253,25.0899,25.0189,25.0834,48100.0
2012-04-13 10:05:00,38.86,38.9,38.85,38.9,21700.0,25.0834,25.1092,25.0769,25.1092,21700.0
2012-04-13 10:10:00,38.9,38.9,38.82,38.85,24400.0,25.1092,25.1092,25.0576,25.0769,24400.0
2012-04-13 10:15:00,38.84,38.87,38.84,38.86,34800.0,25.0705,25.0899,25.0705,25.0834,34800.0
2012-04-13 10:20:00,38.85,38.87,38.85,38.87,35100.0,25.0769,25.0899,25.0769,25.0899,35100.0
2012-04-13 10:25:00,38.87,38.88,38.85,38.87,45600.0,25.0899,25.0963,25.0769,25.0899,45600.0
2012-04-13 10:30:00,38.87,38.91,38.87,38.89,54800.0,25.0899,25.1157,25.0899,25.1028,54800.0
2012-04-13 10:35:00,38.9,38.92,38.89,38.91,99000.0,25.1092,25.1221,25.1028,25.1157,99000.0
2012-04-13 10:40:00,38.91,38.91,38.89,38.9,46200.0,25.1157,25.1157,25.1028,25.1092,46200.0
2012-04-13 10:45:00,38.89,38.89,38.85,38.85,30600.0,25.1028,25.1028,25.0769,25.0769,30600.0
2012-04-13 10:50:00,38.86,38.86,38.84,38.84,21800.0,25.0834,25.0834,25.0705,25.0705,21800.0
2012-04-13 10:55:00,38.84,38.85,38.79,38.8,18800.0,25.0705,25.0769,25.0382,25.0447,18800.0
2012-04-13 11:00:00,38.79,38.82,38.79,38.8,76800.0,25.0382,25.0576,25.0382,25.0447,76800.0
2012-04-13 11:05:00,38.8,38.81,38.79,38.8,27600.0,25.0447,25.0511,25.0382,25.0447,27600.0
2012-04-13 11:10:00,38.8,38.82,38.79,38.81,21600.0,25.0447,25.0576,25.0382,25.0511,21600.0
2012-04-13 11:15:00,38.81,38.81,38.76,38.76,41500.0,25.0511,25.0511,25.0189,25.0189,41500.0
2012-04-13 11:20:00,38.76,38.81,38.76,38.8,23000.0,25.0189,25.0511,25.0189,25.0447,23000.0
2012-04-13 11:25:00,38.8,38.8,38.78,38.78,23300.0,25.0447,25.0447,25.0318,25.0318,23300.0
2012-04-13 11:30:00,38.79,38.81,38.78,38.81,39300.0,25.0382,25.0511,25.0318,25.0511,39300.0
2012-04-13 11:35:00,38.81,38.84,38.8,38.82,64500.0,25.0511,25.0705,25.0447,25.0576,64500.0
2012-04-13 11:40:00,38.82,38.83,38.81,38.81,48000.0,25.0576,25.064,25.0511,25.0511,48000.0
2012-04-13 11:45:00,38.82,38.83,38.81,38.83,23400.0,25.0576,25.064,25.0511,25.064,23400.0
2012-04-13 11:50:00,38.83,38.83,38.82,38.83,10600.0,25.064,25.064,25.0576,25.064,10600.0
2012-04-13 11:55:00,38.83,38.86,38.83,38.86,23300.0,25.064,25.0834,25.064,25.0834,23300.0
2012-04-13 12:00:00,38.85,38.86,38.84,38.84,9400.0,25.0769,25.0834,25.0705,25.0705,9400.0
2012-04-13 12:05:00,38.85,38.85,38.84,38.85,12900.0,25.0769,25.0769,25.0705,25.0769,12900.0
2012-04-13 12:10:00,38.84,38.85,38.8,38.81,24800.0,25.0705,25.0769,25.0447,25.0511,24800.0
2012-04-13 12:15:00,38.81,38.81,38.8,38.81,7900.0,25.0511,25.0511,25.0447,25.0511,7900.0
2012-04-13 12:20:00,38.81,38.82,38.8,38.82,21800.0,25.0511,25.0576,25.0447,25.0576,21800.0
2012-04-13 12:25:00,38.81,38.82,38.81,38.81,5600.0,25.0511,25.0576,25.0511,25.0511,5600.0
2012-04-13 12:30:00,38.82,38.82,38.81,38.81,3800.0,25.0576,25.0576,25.0511,25.0511,3800.0
2012-04-13 12:35:00,38.81,38.83,38.81,38.82,24500.0,25.0511,25.064,25.0511,25.0576,24500.0
2012-04-13 12:40:00,38.83,38.84,38.82,38.84,19400.0,25.064,25.0705,25.0576,25.0705,19400.0
2012-04-13 12:45:00,38.84,38.86,38.83,38.86,17900.0,25.0705,25.0834,25.064,25.0834,17900.0
2012-04-13 12:50:00,38.86,38.87,38.85,38.87,11100.0,25.0834,25.0899,25.0769,25.0899,11100.0
2012-04-13 12:55:00,38.86,38.87,38.83,38.84,89600.0,25.0834,25.0899,25.064,25.0705,89600.0
2012-04-13 13:00:00,38.84,38.84,38.82,38.84,28200.0,25.0705,25.0705,25.0576,25.0705,28200.0
2012-04-13 13:05:00,38.83,38.87,38.83,38.87,22000.0,25.064,25.0899,25.064,25.0899,22000.0
2012-04-13 13:10:00,38.87,38.87,38.86,38.87,3000.0,25.0899,25.0899,25.0834,25.0899,3000.0
2012-04-13 13:15:00,38.86,38.87,38.86,38.86,11700.0,25.0834,25.0899,25.0834,25.0834,11700.0
2012-04-13 13:20:00,38.87,38.87,38.86,38.86,7000.0,25.0899,25.0899,25.0834,25.0834,7000.0
2012-04-13 13:25:00,38.86,38.89,38.86,38.88,36000.0,25.0834,25.1028,25.0834,25.0963,36000.0
2012-04-13 13:30:00,38.88,38.9,38.87,38.88,24900.0,25.0963,25.1092,25.0899,25.0963,24900.0
2012-04-13 13:35:00,38.88,38.9,38.88,38.9,12400.0,25.0963,25.1092,25.0963,25.1092,12400.0
2012-04-13 13:40:00,38.89,38.92,38.89,38.92,34700.0,25.1028,25.1221,25.1028,25.1221,34700.0
2012-04-13 13:45:00,38.92,38.93,38.91,38.93,10000.0,25.1221,25.1286,25.1157,25.1286,10000.0
2012-04-13 13:50:00,38.93,38.94,38.92,38.92,17900.0,25.1286,25.135,25.1221,25.1221,17900.0
2012-04-13 13:55:00,38.92,38.93,38.9,38.9,42600.0,25.1221,25.1286,25.1092,25.1092,42600.0
2012-04-13 14:00:00,38.9,38.91,38.88,38.88,37800.0,25.1092,25.1157,25.0963,25.0963,37800.0
2012-04-13 14:05:00,38.89,38.9,38.88,38.9,21500.0,25.1028,25.1092,25.0963,25.1092,21500.0
2012-04-13 14:10:00,38.9,38.94,38.89,38.94,13700.0,25.1092,25.135,25.1028,25.135,13700.0
2012-04-13 14:15:00,38.94,38.94,38.93,38.94,10800.0,25.135,25.135,25.1286,25.135,10800.0
2012-04-13 14:20:00,38.94,38.95,38.94,38.95,15100.0,25.135,25.1415,25.135,25.1415,15100.0
2012-04-13 14:25:00,38.95,38.95,38.91,38.92,21400.0,25.1415,25.1415,25.1157,25.1221,21400.0
2012-04-13 14:30:00,38.91,38.94,38.91,38.93,14400.0,25.1157,25.135,25.1157,25.1286,14400.0
2012-04-13 14:35:00,38.93,38.94,38.91,38.92,24300.0,25.1286,25.135,25.1157,25.1221,24300.0
2012-04-13 14:40:00,38.92,38.94,38.91,38.94,19200.0,25.1221,25.135,25.1157,25.135,19200.0
2012-04-13 14:45:00,38.94,38.95,38.89,38.91,142300.0,25.135,25.1415,25.1028,25.1157,142300.0
2012-04-13 14:50:00,38.91,38.92,38.9,38.9,30300.0,25.1157,25.1221,25.1092,25.1092,30300.0
2012-04-13 14:55:00,38.91,38.91,38.87,38.88,20300.0,25.1157,25.1157,25.0899,25.0963,20300.0
2012-04-13 15:00:00,38.87,38.89,38.87,38.88,18800.0,25.0899,25.1028,25.0899,25.0963,18800.0
2012-04-13 15:05:00,38.87,38.9,38.86,38.9,22500.0,25.0899,25.1092,25.0834,25.1092,22500.0
2012-04-13 15:10:00,38.9,38.9,38.87,38.87,24100.0,25.1092,25.1092,25.0899,25.0899,24100.0
2012-04-13 15:15:00,38.87,38.89,38.87,38.89,16400.0,25.0899,25.1028,25.0899,25.1028,16400.0
2012-04-13 15:20:00,38.89,38.9,38.86,38.87,25600.0,25.1028,25.1092,25.0834,25.0899,25600.0
2012-04-13 15:25:00,38.87,38.87,38.86,38.87,26900.0,25.0899,25.0899,25.0834,25.0899,26900.0
2012-04-13 15:30:00,38.86,38.87,38.81,38.81,55400.0,25.0834,25.0899,25.0511,25.0511,55400.0
2012-04-13 15:35:00,38.81,38.81,38.77,38.79,42200.0,25.0511,25.0511,25.0253,25.0382,42200.0
2012-04-13 15:40:00,38.8,38.81,38.79,38.81,26100.0,25.0447,25.0511,25.0382,25.0511,26100.0
2012-04-13 15:45:00,38.8,38.8,38.73,38.75,98000.0,25.0447,25.0447,24.9995,25.0124,98000.0
2012-04-13 15:50:00,38.75,38.76,38.72,38.73,86000.0,25.0124,25.0189,24.993,24.9995,86000.0
2012-04-13 15:55:00,38.73,38.76,38.69,38.71,365500.0,24.9995,25.0189,24.9737,24.9866,365500.0
2012-04-16 09:30:00,38.73,38.79,38.68,38.71,75200.0,24.9995,25.0382,24.9672,24.9866,75200.0
2012-04-16 09:35:00,38.7,38.7,38.55,38.61,72200.0,24.9801,24.9801,24.8833,24.922,72200.0
2012-04-16 09:40:00,38.61,38.76,38.61,38.74,68900.0,24.922,25.0189,24.922,25.0059,68900.0
2012-04-16 09:45:00,38.74,38.84,38.73,38.8,31800.0,25.0059,25.0705,24.9995,25.0447,31800.0
2012-04-16 09:50:00,38.8,38.81,38.71,38.77,47900.0,25.0447,25.0511,24.9866,25.0253,47900.0
2012-04-16 09:55:00,38.76,38.79,38.68,38.72,52700.0,25.0189,25.0382,24.9672,24.993,52700.0
2012-04-16 10:00:00,38.73,38.76,38.71,38.75,45400.0,24.9995,25.0189,24.9866,25.0124,45400.0
2012-04-16 10:05:00,38.76,38.76,38.65,38.65,64300.0,25.0189,25.0189,24.9479,24.9479,64300.0
2012-04-16 10:10:00,38.65,38.67,38.61,38.64,107600.0,24.9479,24.9608,24.922,24.9414,107600.0
2012-04-16 10:15:00,38.64,38.64,38.59,38.59,43000.0,24.9414,24.9414,24.9091,24.9091,43000.0
2012-04-16 10:20:00,38.59,38.62,38.55,38.56,48600.0,24.9091,24.9285,24.8833,24.8898,48600.0
2012-04-16 10:25:00,38.56,38.6,38.54,38.55,61600.0,24.8898,24.9156,24.8768,24.8833,61600.0
2012-04-16 10:30:00,38.55,38.55,38.5,38.52,128800.0,24.8833,24.8833,24.851,24.8639,128800.0
2012-04-16 10:35:00,38.52,38.55,38.51,38.54,37900.0,24.8639,24.8833,24.8575,24.8768,37900.0
2012-04-16 10:40:00,38.53,38.58,38.52,38.55,33400.0,24.8704,24.9027,24.8639,24.8833,33400.0
2012-04-16 10:45:00,38.55,38.57,38.54,38.55,33200.0,24.8833,24.8962,24.8768,24.8833,33200.0
2012-04-16 10:50:00,38.55,38.57,38.52,38.57,23000.0,24.8833,24.8962,24.8639,24.8962,23000.0
2012-04-16 10:55:00,38.57,38.59,38.56,38.56,35800.0,24.8962,24.9091,24.8898,24.8898,35800.0
2012-04-16 11:00:00,38.57,38.58,38.52,38.54,53900.0,24.8962,24.9027,24.8639,24.8768,53900.0
2012-04-16 11:05:00,38.54,38.58,38.52,38.58,57700.0,24.8768,24.9027,24.8639,24.9027,57700.0
2012-04-16 11:10:00,38.58,38.6,38.56,38.57,43200.0,24.9027,24.9156,24.8898,24.8962,43200.0
2012-04-16 11:15:00,38.56,38.58,38.55,38.57,33300.0,24.8898,24.9027,24.8833,24.8962,33300.0
2012-04-16 11:20:00,38.57,38.59,38.56,38.57,48500.0,24.8962,24.9091,24.8898,24.8962,48500.0
2012-04-16 11:25:00,38.57,38.58,38.55,38.55,36900.0,24.8962,24.9027,24.8833,24.8833,36900.0
2012-04-16 11:30:00,38.55,38.59,38.55,38.56,31200.0,24.8833,24.9091,24.8833,24.8898,31200.0
2012-04-16 11:35:00,38.56,38.66,38.55,38.66,70900.0,24.8898,24.9543,24.8833,24.9543,70900.0
2012-04-16 11:40:00,38.66,38.75,38.66,38.75,56300.0,24.9543,25.0124,24.9543,25.0124,56300.0
2012-04-16 11:45:00,38.75,38.77,38.73,38.73,35200.0,25.0124,25.0253,24.9995,24.9995,35200.0
2012-04-16 11:50:00,38.74,38.74,38.7,38.71,26000.0,25.0059,25.0059,24.9801,24.9866,26000.0
2012-04-16 11:55:00,38.7,38.7,38.66,38.7,26800.0,24.9801,24.9801,24.9543,24.9801,26800.0
2012-04-16 12:00:00,38.69,38.75,38.68,38.74,22300.0,24.9737,25.0124,24.9672,25.0059,22300.0
2012-04-16 12:05:00,38.73,38.74,38.71,38.72,12800.0,24.9995,25.0059,24.9866,24.993,12800.0
2012-04-16 12:10:00,38.71,38.72,38.69,38.69,32000.0,24.9866,24.993,24.9737,24.9737,32000.0
2012-04-16 12:15:00,38.69,38.7,38.69,38.7,7700.0,24.9737,24.9801,24.9737,24.9801,7700.0
2012-04-16 12:20:00,38.7,38.7,38.67,38.68,18500.0,24.9801,24.9801,24.9608,24.9672,18500.0
2012-04-16 12:25:00,38.68,38.71,38.68,38.71,17100.0,24.9672,24.9866,24.9672,24.9866,17100.0
2012-04-16 12:30:00,38.7,38.72,38.69,38.7,24700.0,24.9801,24.993,24.9737,24.9801,24700.0
2012-04-16 12:35:00,38.69,38.7,38.69,38.69,5200.0,24.9737,24.9801,24.9737,24.9737,5200.0
2012-04-16 12:40:00,38.7,38.72,38.69,38.72,26200.0,24.9801,24.993,24.9737,24.993,26200.0
2012-04-16 12:45:00,38.72,38.73,38.71,38.73,8300.0,24.993,24.9995,24.9866,24.9995,8300.0
2012-04-16 12:50:00,38.72,38.73,38.7,38.71,18800.0,24.993,24.9995,24.9801,24.9866,18800.0
2012-04-16 12:55:00,38.71,38.74,38.7,38.74,17700.0,24.9866,25.0059,24.9801,25.0059,17700.0
2012-04-16 13:00:00,38.74,38.74,38.73,38.73,7700.0,25.0059,25.0059,24.9995,24.9995,7700.0
2012-04-16 13:05:00,38.74,38.74,38.72,38.73,13800.0,25.0059,25.0059,24.993,24.9995,13800.0
2012-04-16 13:10:00,38.73,38.73,38.71,38.71,13200.0,24.9995,24.9995,24.9866,24.9866,13200.0
2012-04-16 13:15:00,38.72,38.73,38.7,38.71,16400.0,24.993,24.9995,24.9801,24.9866,16400.0
2012-04-16 13:20:00,38.71,38.71,38.7,38.7,4700.0,24.9866,24.9866,24.9801,24.9801,4700.0
2012-04-16 13:25:00,38.71,38.71,38.69,38.7,7700.0,24.9866,24.9866,24.9737,24.9801,7700.0
2012-04-16 13:30:00,38.69,38.72,38.69,38.72,19800.0,24.9737,24.993,24.9737,24.993,19800.0
2012-04-16 13:35:00,38.72,38.73,38.7,38.72,20800.0,24.993,24.9995,24.9801,24.993,20800.0
2012-04-16 13:40:00,38.72,38.74,38.71,38.72,22900.0,24.993,25.0059,24.9866,24.993,22900.0
2012-04-16 13:45:00,38.73,38.78,38.72,38.77,34100.0,24.9995,25.0318,24.993,25.0253,34100.0
2012-04-16 13:50:00,38.78,38.78,38.77,38.77,10300.0,25.0318,25.0318,25.0253,25.0253,10300.0
2012-04-16 13:55:00,38.78,38.78,38.76,38.78,45100.0,25.0318,25.0318,25.0189,25.0318,45100.0
2012-04-16 14:00:00,38.77,38.78,38.77,38.77,20300.0,25.0253,25.0318,25.0253,25.0253,20300.0
2012-04-16 14:05:00,38.77,38.78,38.75,38.76,13900.0,25.0253,25.0318,25.0124,25.0189,13900.0
2012-04-16 14:10:00,38.76,38.79,38.75,38.79,20000.0,25.0189,25.0382,25.0124,25.0382,20000.0
2012-04-16 14:15:00,38.79,38.79,38.78,38.79,7800.0,25.0382,25.0382,25.0318,25.0382,7800.0
2012-04-16 14:20:00,38.79,38.8,38.78,38.79,16700.0,25.0382,25.0447,25.0318,25.0382,16700.0
2012-04-16 14:25:00,38.79,38.79,38.75,38.77,39200.0,25.0382,25.0382,25.0124,25.0253,39200.0
2012-04-16 14:30:00,38.77,38.79,38.76,38.79,13400.0,25.0253,25.0382,25.0189,25.0382,13400.0
2012-04-16 14:35:00,38.79,38.8,38.77,38.78,68200.0,25.0382,25.0447,25.0253,25.0318,68200.0
2012-04-16 14:40:00,38.77,38.79,38.77,38.77,34200.0,25.0253,25.0382,25.0253,25.0253,34200.0
2012-04-16 14:45:00,38.78,38.81,38.78,38.8,23300.0,25.0318,25.0511,25.0318,25.0447,23300.0
2012-04-16 14:50:00,38.8,38.8,38.79,38.79,7900.0,25.0447,25.0447,25.0382,25.0382,7900.0
2012-04-16 14:55:00,38.79,38.8,38.78,38.79,24000.0,25.0382,25.0447,25.0318,25.0382,24000.0
2012-04-16 15:00:00,38.78,38.79,38.77,38.77,66400.0,25.0318,25.0382,25.0253,25.0253,66400.0
2012-04-16 15:05:00,38.78,38.81,38.77,38.8,51900.0,25.0318,25.0511,25.0253,25.0447,51900.0
2012-04-16 15:10:00,38.8,38.8,38.78,38.79,29600.0,25.0447,25.0447,25.0318,25.0382,29600.0
2012-04-16 15:15:00,38.79,38.79,38.78,38.79,11200.0,25.0382,25.0382,25.0318,25.0382,11200.0
2012-04-16 15:20:00,38.79,38.79,38.78,38.79,19300.0,25.0382,25.0382,25.0318,25.0382,19300.0
2012-04-16 15:25:00,38.79,38.79,38.78,38.79,61500.0,25.0382,25.0382,25.0318,25.0382,61500.0
2012-04-16 15:30:00,38.79,38.79,38.78,38.79,19200.0,25.0382,25.0382,25.0318,25.0382,19200.0
2012-04-16 15:35:00,38.78,38.79,38.78,38.79,53800.0,25.0318,25.0382,25.0318,25.0382,53800.0
2012-04-16 15:40:00,38.78,38.79,38.78,38.79,59800.0,25.0318,25.0382,25.0318,25.0382,59800.0
2012-04-16 15:45:00,38.79,38.8,38.77,38.77,119000.0,25.0382,25.0447,25.0253,25.0253,119000.0
2012-04-16 15:50:00,38.77,38.78,38.76,38.77,69500.0,25.0253,25.0318,25.0189,25.0253,69500.0
2012-04-16 15:55:00,38.77,38.78,38.74,38.75,253900.0,25.0253,25.0318,25.0059,25.0124,253900.0
2012-04-17 09:30:00,38.82,38.92,38.76,38.78,86800.0,25.0576,25.1221,25.0189,25.0318,86800.0
2012-04-17 09:35:00,38.79,38.83,38.74,38.75,52200.0,25.0382,25.064,25.0059,25.0124,52200.0
2012-04-17 09:40:00,38.75,38.77,38.72,38.77,31700.0,25.0124,25.0253,24.993,25.0253,31700.0
2012-04-17 09:45:00,38.76,38.76,38.72,38.72,27000.0,25.0189,25.0189,24.993,24.993,27000.0
2012-04-17 09:50:00,38.73,38.73,38.7,38.72,33600.0,24.9995,24.9995,24.9801,24.993,33600.0
2012-04-17 09:55:00,38.72,38.73,38.7,38.7,36000.0,24.993,24.9995,24.9801,24.9801,36000.0
2012-04-17 10:00:00,38.7,38.71,38.63,38.64,71000.0,24.9801,24.9866,24.9349,24.9414,71000.0
2012-04-17 10:05:00,38.64,38.68,38.62,38.68,44600.0,24.9414,24.9672,24.9285,24.9672,44600.0
2012-04-17 10:10:00,38.67,38.67,38.62,38.66,32400.0,24.9608,24.9608,24.9285,24.9543,32400.0
2012-04-17 10:15:00,38.66,38.73,38.64,38.7,56400.0,24.9543,24.9995,24.9414,24.9801,56400.0
2012-04-17 10:20:00,38.71,38.73,38.7,38.71,18800.0,24.9866,24.9995,24.9801,24.9866,18800.0
2012-04-17 10:25:00,38.7,38.71,38.7,38.7,8800.0,24.9801,24.9866,24.9801,24.9801,8800.0
2012-04-17 10:30:00,38.71,38.72,38.7,38.71,19300.0,24.9866,24.993,24.9801,24.9866,19300.0
2012-04-17 10:35:00,38.71,38.71,38.69,38.7,25600.0,24.9866,24.9866,24.9737,24.9801,25600.0
2012-04-17 10:40:00,38.7,38.78,38.7,38.78,149200.0,24.9801,25.0318,24.9801,25.0318,149200.0
2012-04-17 10:45:00,38.79,38.82,38.79,38.8,25400.0,25.0382,25.0576,25.0382,25.0447,25400.0
2012-04-17 10:50:00,38.81,38.83,38.79,38.83,37400.0,25.0511,25.064,25.0382,25.064,37400.0
2012-04-17 10:55:00,38.83,38.83,38.78,38.79,57100.0,25.064,25.064,25.0318,25.0382,57100.0
2012-04-17 11:00:00,38.79,38.88,38.79,38.85,37900.0,25.0382,25.0963,25.0382,25.0769,37900.0
2012-04-17 11:05:00,38.84,38.84,38.81,38.83,23200.0,25.0705,25.0705,25.0511,25.064,23200.0
2012-04-17 11:10:00,38.83,38.84,38.82,38.84,22200.0,25.064,25.0705,25.0576,25.0705,22200.0
2012-04-17 11:15:00,38.83,38.84,38.82,38.83,28600.0,25.064,25.0705,25.0576,25.064,28600.0
2012-04-17 11:20:00,38.84,38.86,38.81,38.81,24100.0,25.0705,25.0834,25.0511,25.0511,24100.0
2012-04-17 11:25:00,38.81,38.83,38.8,38.8,19200.0,25.0511,25.064,25.0447,25.0447,19200.0
2012-04-17 11:30:00,38.8,38.81,38.78,38.79,48300.0,25.0447,25.0511,25.0318,25.0382,48300.0
2012-04-17 11:35:00,38.79,38.8,38.77,38.78,61100.0,25.0382,25.0447,25.0253,25.0318,61100.0
2012-04-17 11:40:00,38.78,38.79,38.77,38.78,23600.0,25.0318,25.0382,25.0253,25.0318,23600.0
2012-04-17 11:45:00,38.78,38.82,38.77,38.8,40600.0,25.0318,25.0576,25.0253,25.0447,40600.0
2012-04-17 11:50:00,38.8,38.81,38.79,38.81,20700.0,25.0447,25.0511,25.0382,25.0511,20700.0
2012-04-17 11:55:00,38.81,38.82,38.8,38.81,26700.0,25.0511,25.0576,25.0447,25.0511,26700.0
2012-04-17 12:00:00,38.82,38.88,38.82,38.88,37700.0,25.0576,25.0963,25.0576,25.0963,37700.0
2012-04-17 12:05:00,38.88,38.89,38.86,38.89,47900.0,25.0963,25.1028,25.0834,25.1028,47900.0
2012-04-17 12:10:00,38.88,38.89,38.87,38.88,27300.0,25.0963,25.1028,25.0899,25.0963,27300.0
2012-04-17 12:15:00,38.88,38.91,38.88,38.91,43800.0,25.0963,25.1157,25.0963,25.1157,43800.0
2012-04-17 12:20:00,38.9,38.94,38.89,38.94,22100.0,25.1092,25.135,25.1028,25.135,22100.0
2012-04-17 12:25:00,38.93,38.96,38.92,38.96,32300.0,25.1286,25.148,25.1221,25.148,32300.0
2012-04-17 12:30:00,38.96,39.0,38.95,39.0,25000.0,25.148,25.1738,25.1415,25.1738,25000.0
2012-04-17 12:35:00,38.99,39.01,38.99,39.01,41100.0,25.1673,25.1802,25.1673,25.1802,41100.0
2012-04-17 12:40:00,39.01,39.01,38.99,39.0,58600.0,25.1802,25.1802,25.1673,25.1738,58600.0
2012-04-17 12:45:00,38.99,39.0,38.97,38.98,48600.0,25.1673,25.1738,25.1544,25.1609,48600.0
2012-04-17 12:50:00,38.98,38.99,38.97,38.97,63300.0,25.1609,25.1673,25.1544,25.1544,63300.0
2012-04-17 12:55:00,38.97,39.01,38.96,39.01,51800.0,25.1544,25.1802,25.148,25.1802,51800.0
2012-04-17 13:00:00,39.01,39.03,39.0,39.02,20600.0,25.1802,25.1931,25.1738,25.1867,20600.0
2012-04-17 13:05:00,39.02,39.04,39.01,39.04,28900.0,25.1867,25.1996,25.1802,25.1996,28900.0
2012-04-17 13:10:00,39.04,39.08,39.03,39.07,71400.0,25.1996,25.2254,25.1931,25.219,71400.0
2012-04-17 13:15:00,39.07,39.07,39.06,39.07,9000.0,25.219,25.219,25.2125,25.219,9000.0
2012-04-17 13:20:00,39.06,39.07,39.06,39.07,11100.0,25.2125,25.219,25.2125,25.219,11100.0
2012-04-17 13:25:00,39.07,39.1,39.06,39.1,28000.0,25.219,25.2383,25.2125,25.2383,28000.0
2012-04-17 13:30:00,39.1,39.1,39.07,39.07,19100.0,25.2383,25.2383,25.219,25.219,19100.0
2012-04-17 13:35:00,39.06,39.08,39.05,39.07,149800.0,25.2125,25.2254,25.206,25.219,149800.0
2012-04-17 13:40:00,39.08,39.1,39.07,39.09,31600.0,25.2254,25.2383,25.219,25.2319,31600.0
2012-04-17 13:45:00,39.09,39.1,39.09,39.1,2500.0,25.2319,25.2383,25.2319,25.2383,2500.0
2012-04-17 13:50:00,39.09,39.11,39.09,39.1,28000.0,25.2319,25.2448,25.2319,25.2383,28000.0
2012-04-17 13:55:00,39.11,39.11,39.07,39.08,15500.0,25.2448,25.2448,25.219,25.2254,15500.0
2012-04-17 14:00:00,39.07,39.09,39.07,39.09,23100.0,25.219,25.2319,25.219,25.2319,23100.0
2012-04-17 14:05:00,39.08,39.09,39.06,39.06,34700.0,25.2254,25.2319,25.2125,25.2125,34700.0
2012-04-17 14:10:00,39.06,39.08,39.06,39.08,10600.0,25.2125,25.2254,25.2125,25.2254,10600.0
2012-04-17 14:15:00,39.07,39.07,39.06,39.07,13100.0,25.219,25.219,25.2125,25.219,13100.0
2012-04-17 14:20:00,39.07,39.07,39.06,39.07,15500.0,25.219,25.219,25.2125,25.219,15500.0
2012-04-17 14:25:00,39.07,39.08,39.05,39.07,53700.0,25.219,25.2254,25.206,25.219,53700.0
2012-04-17 14:30:00,39.07,39.08,39.07,39.08,17200.0,25.219,25.2254,25.219,25.2254,17200.0
2012-04-17 14:35:00,39.08,39.08,39.07,39.08,5600.0,25.2254,25.2254,25.219,25.2254,5600.0
2012-04-17 14:40:00,39.08,39.09,39.07,39.09,26300.0,25.2254,25.2319,25.219,25.2319,26300.0
2012-04-17 14:45:00,39.09,39.09,39.06,39.07,22100.0,25.2319,25.2319,25.2125,25.219,22100.0
2012-04-17 14:50:00,39.07,39.09,39.06,39.09,71200.0,25.219,25.2319,25.2125,25.2319,71200.0
2012-04-17 14:55:00,39.08,39.11,39.08,39.11,14600.0,25.2254,25.2448,25.2254,25.2448,14600.0
2012-04-17 15:00:00,39.11,39.11,39.08,39.09,21100.0,25.2448,25.2448,25.2254,25.2319,21100.0
2012-04-17 15:05:00,39.09,39.1,39.08,39.1,12400.0,25.2319,25.2383,25.2254,25.2383,12400.0
2012-04-17 15:10:00,39.09,39.1,39.08,39.08,28700.0,25.2319,25.2383,25.2254,25.2254,28700.0
2012-04-17 15:15:00,39.08,39.11,39.08,39.1,27800.0,25.2254,25.2448,25.2254,25.2383,27800.0
2012-04-17 15:20:00,39.11,39.11,39.09,39.11,33800.0,25.2448,25.2448,25.2319,25.2448,33800.0
2012-04-17 15:25:00,39.1,39.11,39.09,39.11,25200.0,25.2383,25.2448,25.2319,25.2448,25200.0
2012-04-17 15:30:00,39.11,39.17,39.1,39.12,122900.0,25.2448,25.2835,25.2383,25.2512,122900.0
2012-04-17 15:35:00,39.11,39.12,39.11,39.11,27200.0,25.2448,25.2512,25.2448,25.2448,27200.0
2012-04-17 15:40:00,39.11,39.12,39.09,39.1,36100.0,25.2448,25.2512,25.2319,25.2383,36100.0
2012-04-17 15:45:00,39.1,39.11,39.09,39.09,67500.0,25.2383,25.2448,25.2319,25.2319,67500.0
2012-04-17 15:50:00,39.09,39.14,39.09,39.14,146100.0,25.2319,25.2641,25.2319,25.2641,146100.0
2012-04-17 15:55:00,39.14,39.14,39.1,39.1,227600.0,25.2641,25.2641,25.2383,25.2383,227600.0
2012-04-18 09:30:00,38.97,39.12,38.97,39.07,82900.0,25.1544,25.2512,25.1544,25.219,82900.0
2012-04-18 09:35:00,39.07,39.09,39.01,39.05,48900.0,25.219,25.2319,25.1802,25.206,48900.0
2012-04-18 09:40:00,39.05,39.08,39.0,39.03,65900.0,25.206,25.2254,25.1738,25.1931,65900.0
2012-04-18 09:45:00,39.02,39.04,39.0,39.03,34900.0,25.1867,25.1996,25.1738,25.1931,34900.0
2012-04-18 09:50:00,39.03,39.08,39.02,39.08,63300.0,25.1931,25.2254,25.1867,25.2254,63300.0
2012-04-18 09:55:00,39.08,39.12,39.08,39.12,50900.0,25.2254,25.2512,25.2254,25.2512,50900.0
2012-04-18 10:00:00,39.12,39.13,39.05,39.06,75600.0,25.2512,25.2577,25.206,25.2125,75600.0
2012-04-18 10:05:00,39.05,39.06,39.03,39.04,22400.0,25.206,25.2125,25.1931,25.1996,22400.0
2012-04-18 10:10:00,39.03,39.11,39.03,39.1,33600.0,25.1931,25.2448,25.1931,25.2383,33600.0
2012-04-18 10:15:00,39.11,39.17,39.1,39.12,19600.0,25.2448,25.2835,25.2383,25.2512,19600.0
2012-04-18 10:20:00,39.12,39.13,39.07,39.11,27900.0,25.2512,25.2577,25.219,25.2448,27900.0
2012-04-18 10:25:00,39.1,39.12,39.07,39.09,22600.0,25.2383,25.2512,25.219,25.2319,22600.0
2012-04-18 10:30:00,39.09,39.1,39.06,39.07,128800.0,25.2319,25.2383,25.2125,25.219,128800.0
2012-04-18 10:35:00,39.07,39.09,39.06,39.09,277700.0,25.219,25.2319,25.2125,25.2319,277700.0
2012-04-18 10:40:00,39.1,39.12,39.09,39.11,23800.0,25.2383,25.2512,25.2319,25.2448,23800.0
2012-04-18 10:45:00,39.11,39.14,39.11,39.14,20400.0,25.2448,25.2641,25.2448,25.2641,20400.0
2012-04-18 10:50:00,39.14,39.15,39.13,39.14,48200.0,25.2641,25.2706,25.2577,25.2641,48200.0
2012-04-18 10:55:00,39.14,39.14,39.13,39.13,32300.0,25.2641,25.2641,25.2577,25.2577,32300.0
2012-04-18 11:00:00,39.14,39.14,39.13,39.13,27900.0,25.2641,25.2641,25.2577,25.2577,27900.0
2012-04-18 11:05:00,39.13,39.13,39.06,39.12,106900.0,25.2577,25.2577,25.2125,25.2512,106900.0
2012-04-18 11:10:00,39.12,39.12,39.07,39.09,26400.0,25.2512,25.2512,25.219,25.2319,26400.0
2012-04-18 11:15:00,39.1,39.11,39.06,39.08,46900.0,25.2383,25.2448,25.2125,25.2254,46900.0
2012-04-18 11:20:00,39.08,39.1,39.05,39.1,28000.0,25.2254,25.2383,25.206,25.2383,28000.0
2012-04-18 11:25:00,39.11,39.12,39.11,39.12,7700.0,25.2448,25.2512,25.2448,25.2512,7700.0
2012-04-18 11:30:00,39.12,39.13,39.11,39.11,12600.0,25.2512,25.2577,25.2448,25.2448,12600.0
2012-04-18 11:35:00,39.11,39.13,39.07,39.07,51600.0,25.2448,25.2577,25.219,25.219,51600.0
2012-04-18 11:40:00,39.07,39.09,39.04,39.09,50200.0,25.219,25.2319,25.1996,25.2319,50200.0
2012-04-18 11:45:00,39.08,39.09,39.06,39.07,18600.0,25.2254,25.2319,25.2125,25.219,18600.0
2012-04-18 11:50:00,39.06,39.06,39.04,39.04,8600.0,25.2125,25.2125,25.1996,25.1996,8600.0
2012-04-18 11:55:00,39.04,39.08,39.04,39.07,51400.0,25.1996,25.2254,25.1996,25.219,51400.0
2012-04-18 12:00:00,39.07,39.09,39.06,39.08,27500.0,25.219,25.2319,25.2125,25.2254,27500.0
2012-04-18 12:05:00,39.07,39.09,39.07,39.09,23700.0,25.219,25.2319,25.219,25.2319,23700.0
2012-04-18 12:10:00,39.09,39.12,39.08,39.12,56500.0,25.2319,25.2512,25.2254,25.2512,56500.0
2012-04-18 12:15:00,39.13,39.13,39.1,39.11,21600.0,25.2577,25.2577,25.2383,25.2448,21600.0
2012-04-18 12:20:00,39.1,39.12,39.09,39.12,52300.0,25.2383,25.2512,25.2319,25.2512,52300.0
2012-04-18 12:25:00,39.12,39.13,39.11,39.13,13300.0,25.2512,25.2577,25.2448,25.2577,13300.0
2012-04-18 12:30:00,39.13,39.16,39.13,39.14,80500.0,25.2577,25.277,25.2577,25.2641,80500.0
2012-04-18 12:35:00,39.13,39.13,39.12,39.13,14200.0,25.2577,25.2577,25.2512,25.2577,14200.0
2012-04-18 12:40:00,39.13,39.15,39.12,39.14,17300.0,25.2577,25.2706,25.2512,25.2641,17300.0
2012-04-18 12:45:00,39.14,39.14,39.11,39.12,12200.0,25.2641,25.2641,25.2448,25.2512,12200.0
2012-04-18 12:50:00,39.12,39.15,39.11,39.15,14800.0,25.2512,25.2706,25.2448,25.2706,14800.0
2012-04-18 12:55:00,39.15,39.16,39.14,39.15,11800.0,25.2706,25.277,25.2641,25.2706,11800.0
2012-04-18 13:00:00,39.16,39.16,39.13,39.13,11700.0,25.277,25.277,25.2577,25.2577,11700.0
2012-04-18 13:05:00,39.13,39.14,39.13,39.14,8500.0,25.2577,25.2641,25.2577,25.2641,8500.0
2012-04-18 13:10:00,39.13,39.14,39.11,39.11,10300.0,25.2577,25.2641,25.2448,25.2448,10300.0
2012-04-18 13:15:00,39.12,39.12,39.1,39.1,8500.0,25.2512,25.2512,25.2383,25.2383,8500.0
2012-04-18 13:20:00,39.1,39.11,39.09,39.09,8300.0,25.2383,25.2448,25.2319,25.2319,8300.0
2012-04-18 13:25:00,39.09,39.09,39.06,39.07,73300.0,25.2319,25.2319,25.2125,25.219,73300.0
2012-04-18 13:30:00,39.08,39.08,39.06,39.07,19800.0,25.2254,25.2254,25.2125,25.219,19800.0
2012-04-18 13:35:00,39.07,39.09,39.05,39.07,35600.0,25.219,25.2319,25.206,25.219,35600.0
2012-04-18 13:40:00,39.06,39.08,39.06,39.08,28200.0,25.2125,25.2254,25.2125,25.2254,28200.0
2012-04-18 13:45:00,39.07,39.11,39.07,39.11,50900.0,25.219,25.2448,25.219,25.2448,50900.0
2012-04-18 13:50:00,39.11,39.16,39.1,39.15,33400.0,25.2448,25.277,25.2383,25.2706,33400.0
2012-04-18 13:55:00,39.15,39.16,39.13,39.14,33300.0,25.2706,25.277,25.2577,25.2641,33300.0
2012-04-18 14:00:00,39.13,39.18,39.12,39.17,81900.0,25.2577,25.29,25.2512,25.2835,81900.0
2012-04-18 14:05:00,39.18,39.18,39.17,39.18,14500.0,25.29,25.29,25.2835,25.29,14500.0
2012-04-18 14:10:00,39.17,39.18,39.13,39.16,39700.0,25.2835,25.29,25.2577,25.277,39700.0
2012-04-18 14:15:00,39.15,39.17,39.15,39.17,22200.0,25.2706,25.2835,25.2706,25.2835,22200.0
2012-04-18 14:20:00,39.16,39.2,39.16,39.2,17600.0,25.277,25.3029,25.277,25.3029,17600.0
2012-04-18 14:25:00,39.19,39.2,39.16,39.17,23600.0,25.2964,25.3029,25.277,25.2835,23600.0
2012-04-18 14:30:00,39.18,39.18,39.15,39.16,23200.0,25.29,25.29,25.2706,25.277,23200.0
2012-04-18 14:35:00,39.15,39.16,39.15,39.16,9300.0,25.2706,25.277,25.2706,25.277,9300.0
2012-04-18 14:40:00,39.16,39.21,39.15,39.2,94200.0,25.277,25.3093,25.2706,25.3029,94200.0
2012-04-18 14:45:00,39.2,39.21,39.18,39.19,31700.0,25.3029,25.3093,25.29,25.2964,31700.0
2012-04-18 14:50:00,39.18,39.19,39.18,39.18,6400.0,25.29,25.2964,25.29,25.29,6400.0
2012-04-18 14:55:00,39.18,39.19,39.15,39.16,27900.0,25.29,25.2964,25.2706,25.277,27900.0
2012-04-18 15:00:00,39.16,39.2,39.15,39.2,27500.0,25.277,25.3029,25.2706,25.3029,27500.0
2012-04-18 15:05:00,39.2,39.2,39.17,39.17,50000.0,25.3029,25.3029,25.2835,25.2835,50000.0
2012-04-18 15:10:00,39.18,39.18,39.16,39.16,15300.0,25.29,25.29,25.277,25.277,15300.0
2012-04-18 15:15:00,39.16,39.17,39.16,39.17,13800.0,25.277,25.2835,25.277,25.2835,13800.0
2012-04-18 15:20:00,39.16,39.17,39.16,39.17,32700.0,25.277,25.2835,25.277,25.2835,32700.0
2012-04-18 15:25:00,39.17,39.17,39.12,39.12,86700.0,25.2835,25.2835,25.2512,25.2512,86700.0
2012-04-18 15:30:00,39.12,39.15,39.12,39.14,33100.0,25.2512,25.2706,25.2512,25.2641,33100.0
2012-04-18 15:35:00,39.14,39.14,39.12,39.13,28200.0,25.2641,25.2641,25.2512,25.2577,28200.0
2012-04-18 15:40:00,39.13,39.14,39.12,39.14,32500.0,25.2577,25.2641,25.2512,25.2641,32500.0
2012-04-18 15:45:00,39.14,39.15,39.12,39.12,56800.0,25.2641,25.2706,25.2512,25.2512,56800.0
2012-04-18 15:50:00,39.13,39.15,39.11,39.12,116400.0,25.2577,25.2706,25.2448,25.2512,116400.0
2012-04-18 15:55:00,39.12,39.14,39.12,39.14,149600.0,25.2512,25.2641,25.2512,25.2641,149600.0
2012-04-19 09:30:00,39.07,39.14,39.02,39.06,103600.0,25.219,25.2641,25.1867,25.2125,103600.0
2012-04-19 09:35:00,39.06,39.06,38.98,39.0,40700.0,25.2125,25.2125,25.1609,25.1738,40700.0
2012-04-19 09:40:00,39.0,39.01,38.93,38.95,74400.0,25.1738,25.1802,25.1286,25.1415,74400.0
2012-04-19 09:45:00,38.96,39.05,38.95,39.05,89600.0,25.148,25.206,25.1415,25.206,89600.0
2012-04-19 09:50:00,39.05,39.09,39.04,39.08,54600.0,25.206,25.2319,25.1996,25.2254,54600.0
2012-04-19 09:55:00,39.08,39.12,39.08,39.1,41200.0,25.2254,25.2512,25.2254,25.2383,41200.0
2012-04-19 10:00:00,39.09,39.11,39.05,39.05,51100.0,25.2319,25.2448,25.206,25.206,51100.0
2012-04-19 10:05:00,39.05,39.05,39.0,39.02,71900.0,25.206,25.206,25.1738,25.1867,71900.0
2012-04-19 10:10:00,39.02,39.03,39.0,39.0,80900.0,25.1867,25.1931,25.1738,25.1738,80900.0
2012-04-19 10:15:00,39.0,39.01,38.98,39.0,57600.0,25.1738,25.1802,25.1609,25.1738,57600.0
2012-04-19 10:20:00,39.01,39.01,38.96,38.97,49300.0,25.1802,25.1802,25.148,25.1544,49300.0
2012-04-19 10:25:00,38.96,38.97,38.94,38.96,52300.0,25.148,25.1544,25.135,25.148,52300.0
2012-04-19 10:30:00,38.96,38.99,38.94,38.98,52500.0,25.148,25.1673,25.135,25.1609,52500.0
2012-04-19 10:35:00,38.99,39.0,38.98,38.99,69300.0,25.1673,25.1738,25.1609,25.1673,69300.0
2012-04-19 10:40:00,39.0,39.05,38.99,39.05,32400.0,25.1738,25.206,25.1673,25.206,32400.0
2012-04-19 10:45:00,39.05,39.08,39.02,39.03,409400.0,25.206,25.2254,25.1867,25.1931,409400.0
2012-04-19 10:50:00,39.04,39.04,39.03,39.03,9100.0,25.1996,25.1996,25.1931,25.1931,9100.0
2012-04-19 10:55:00,39.04,39.1,39.04,39.09,24700.0,25.1996,25.2383,25.1996,25.2319,24700.0
2012-04-19 11:00:00,39.09,39.11,39.06,39.1,23900.0,25.2319,25.2448,25.2125,25.2383,23900.0
2012-04-19 11:05:00,39.1,39.11,39.09,39.1,33700.0,25.2383,25.2448,25.2319,25.2383,33700.0
2012-04-19 11:10:00,39.1,39.1,39.09,39.1,12300.0,25.2383,25.2383,25.2319,25.2383,12300.0
2012-04-19 11:15:00,39.09,39.1,39.08,39.09,20500.0,25.2319,25.2383,25.2254,25.2319,20500.0
2012-04-19 11:20:00,39.08,39.1,39.06,39.08,16500.0,25.2254,25.2383,25.2125,25.2254,16500.0
2012-04-19 11:25:00,39.08,39.1,39.08,39.09,23200.0,25.2254,25.2383,25.2254,25.2319,23200.0
2012-04-19 11:30:00,39.09,39.11,39.06,39.06,37900.0,25.2319,25.2448,25.2125,25.2125,37900.0
2012-04-19 11:35:00,39.07,39.08,39.06,39.08,10200.0,25.219,25.2254,25.2125,25.2254,10200.0
2012-04-19 11:40:00,39.08,39.09,39.06,39.08,22000.0,25.2254,25.2319,25.2125,25.2254,22000.0
2012-04-19 11:45:00,39.08,39.09,39.07,39.09,9200.0,25.2254,25.2319,25.219,25.2319,9200.0
2012-04-19 11:50:00,39.08,39.09,39.08,39.08,10400.0,25.2254,25.2319,25.2254,25.2254,10400.0
2012-04-19 11:55:00,39.08,39.09,39.08,39.08,22600.0,25.2254,25.2319,25.2254,25.2254,22600.0
2012-04-19 12:00:00,39.09,39.09,39.04,39.05,18500.0,25.2319,25.2319,25.1996,25.206,18500.0
2012-04-19 12:05:00,39.04,39.04,39.0,39.02,20200.0,25.1996,25.1996,25.1738,25.1867,20200.0
2012-04-19 12:10:00,39.02,39.03,38.99,39.03,20000.0,25.1867,25.1931,25.1673,25.1931,20000.0
2012-04-19 12:15:00,39.02,39.03,39.0,39.02,29800.0,25.1867,25.1931,25.1738,25.1867,29800.0
2012-04-19 12:20:00,39.03,39.03,39.02,39.02,13200.0,25.1931,25.1931,25.1867,25.1867,13200.0
2012-04-19 12:25:00,39.02,39.05,39.02,39.05,15800.0,25.1867,25.206,25.1867,25.206,15800.0
2012-04-19 12:30:00,39.04,39.05,39.03,39.04,22900.0,25.1996,25.206,25.1931,25.1996,22900.0
2012-04-19 12:35:00,39.04,39.07,39.04,39.06,23900.0,25.1996,25.219,25.1996,25.2125,23900.0
2012-04-19 12:40:00,39.06,39.06,39.04,39.05,24600.0,25.2125,25.2125,25.1996,25.206,24600.0
2012-04-19 12:45:00,39.05,39.05,39.04,39.04,13600.0,25.206,25.206,25.1996,25.1996,13600.0
2012-04-19 12:50:00,39.03,39.04,39.02,39.03,14500.0,25.1931,25.1996,25.1867,25.1931,14500.0
2012-04-19 12:55:00,39.02,39.07,39.02,39.07,28700.0,25.1867,25.219,25.1867,25.219,28700.0
2012-04-19 13:00:00,39.07,39.09,39.05,39.08,23200.0,25.219,25.2319,25.206,25.2254,23200.0
2012-04-19 13:05:00,39.09,39.09,39.08,39.09,17100.0,25.2319,25.2319,25.2254,25.2319,17100.0
2012-04-19 13:10:00,39.09,39.09,39.06,39.07,32500.0,25.2319,25.2319,25.2125,25.219,32500.0
2012-04-19 13:15:00,39.06,39.09,39.06,39.08,17500.0,25.2125,25.2319,25.2125,25.2254,17500.0
2012-04-19 13:20:00,39.08,39.09,39.04,39.05,29200.0,25.2254,25.2319,25.1996,25.206,29200.0
2012-04-19 13:25:00,39.04,39.05,39.03,39.05,12200.0,25.1996,25.206,25.1931,25.206,12200.0
2012-04-19 13:30:00,39.04,39.09,39.04,39.09,23100.0,25.1996,25.2319,25.1996,25.2319,23100.0
2012-04-19 13:35:00,39.08,39.09,39.06,39.06,17600.0,25.2254,25.2319,25.2125,25.2125,17600.0
2012-04-19 13:40:00,39.07,39.07,39.06,39.07,13900.0,25.219,25.219,25.2125,25.219,13900.0
2012-04-19 13:45:00,39.07,39.07,39.06,39.07,11500.0,25.219,25.219,25.2125,25.219,11500.0
2012-04-19 13:50:00,39.07,39.08,39.05,39.06,22900.0,25.219,25.2254,25.206,25.2125,22900.0
2012-04-19 13:55:00,39.05,39.05,39.01,39.01,52800.0,25.206,25.206,25.1802,25.1802,52800.0
2012-04-19 14:00:00,39.01,39.03,39.0,39.02,34800.0,25.1802,25.1931,25.1738,25.1867,34800.0
2012-04-19 14:05:00,39.02,39.02,39.01,39.01,11300.0,25.1867,25.1867,25.1802,25.1802,11300.0
2012-04-19 14:10:00,39.02,39.03,39.01,39.02,16300.0,25.1867,25.1931,25.1802,25.1867,16300.0
2012-04-19 14:15:00,39.03,39.03,38.99,39.0,26400.0,25.1931,25.1931,25.1673,25.1738,26400.0
2012-04-19 14:20:00,39.0,39.01,38.98,39.01,29300.0,25.1738,25.1802,25.1609,25.1802,29300.0
2012-04-19 14:25:00,39.01,39.02,38.98,39.0,24300.0,25.1802,25.1867,25.1609,25.1738,24300.0
2012-04-19 14:30:00,39.0,39.01,38.93,38.94,28000.0,25.1738,25.1802,25.1286,25.135,28000.0
2012-04-19 14:35:00,38.93,38.93,38.89,38.92,66300.0,25.1286,25.1286,25.1028,25.1221,66300.0
2012-04-19 14:40:00,38.92,38.93,38.91,38.93,27100.0,25.1221,25.1286,25.1157,25.1286,27100.0
2012-04-19 14:45:00,38.93,38.93,38.89,38.92,31800.0,25.1286,25.1286,25.1028,25.1221,31800.0
2012-04-19 14:50:00,38.92,38.92,38.9,38.91,30300.0,25.1221,25.1221,25.1092,25.1157,30300.0
2012-04-19 14:55:00,38.9,38.94,38.9,38.94,51100.0,25.1092,25.135,25.1092,25.135,51100.0
2012-04-19 15:00:00,38.94,38.94,38.93,38.93,19500.0,25.135,25.135,25.1286,25.1286,19500.0
2012-04-19 15:05:00,38.94,38.94,38.9,38.91,34900.0,25.135,25.135,25.1092,25.1157,34900.0
2012-04-19 15:10:00,38.91,38.91,38.87,38.88,26100.0,25.1157,25.1157,25.0899,25.0963,26100.0
2012-04-19 15:15:00,38.87,38.92,38.87,38.91,70300.0,25.0899,25.1221,25.0899,25.1157,70300.0
2012-04-19 15:20:00,38.92,38.92,38.9,38.91,22200.0,25.1221,25.1221,25.1092,25.1157,22200.0
2012-04-19 15:25:00,38.91,38.91,38.89,38.91,105800.0,25.1157,25.1157,25.1028,25.1157,105800.0
2012-04-19 15:30:00,38.91,38.93,38.9,38.93,49900.0,25.1157,25.1286,25.1092,25.1286,49900.0
2012-04-19 15:35:00,38.92,38.96,38.92,38.96,22800.0,25.1221,25.148,25.1221,25.148,22800.0
2012-04-19 15:40:00,38.95,38.98,38.95,38.97,35400.0,25.1415,25.1609,25.1415,25.1544,35400.0
2012-04-19 15:45:00,38.97,39.01,38.97,38.98,88000.0,25.1544,25.1802,25.1544,25.1609,88000.0
2012-04-19 15:50:00,38.97,38.98,38.93,38.96,91900.0,25.1544,25.1609,25.1286,25.148,91900.0
2012-04-19 15:55:00,38.96,39.02,38.96,39.02,169700.0,25.148,25.1867,25.148,25.1867,169700.0
2012-04-20 09:30:00,39.12,39.15,39.07,39.11,542400.0,25.2512,25.2706,25.219,25.2448,542400.0
2012-04-20 09:35:00,39.11,39.11,39.05,39.07,27900.0,25.2448,25.2448,25.206,25.219,27900.0
2012-04-20 09:40:00,39.08,39.09,39.02,39.06,23000.0,25.2254,25.2319,25.1867,25.2125,23000.0
2012-04-20 09:45:00,39.06,39.07,39.04,39.05,30000.0,25.2125,25.219,25.1996,25.206,30000.0
2012-04-20 09:50:00,39.05,39.11,39.04,39.08,30000.0,25.206,25.2448,25.1996,25.2254,30000.0
2012-04-20 09:55:00,39.08,39.08,39.05,39.06,38400.0,25.2254,25.2254,25.206,25.2125,38400.0
2012-04-20 10:00:00,39.06,39.12,39.06,39.1,45000.0,25.2125,25.2512,25.2125,25.2383,45000.0
2012-04-20 10:05:00,39.09,39.09,39.06,39.08,42100.0,25.2319,25.2319,25.2125,25.2254,42100.0
2012-04-20 10:10:00,39.08,39.12,39.07,39.09,43800.0,25.2254,25.2512,25.219,25.2319,43800.0
2012-04-20 10:15:00,39.1,39.1,39.05,39.05,24000.0,25.2383,25.2383,25.206,25.206,24000.0
2012-04-20 10:20:00,39.05,39.08,39.03,39.04,28300.0,25.206,25.2254,25.1931,25.1996,28300.0
2012-04-20 10:25:00,39.04,39.07,39.04,39.06,22400.0,25.1996,25.219,25.1996,25.2125,22400.0
2012-04-20 10:30:00,39.06,39.12,39.05,39.09,39000.0,25.2125,25.2512,25.206,25.2319,39000.0
2012-04-20 10:35:00,39.09,39.1,39.09,39.09,15300.0,25.2319,25.2383,25.2319,25.2319,15300.0
2012-04-20 10:40:00,39.1,39.15,39.09,39.15,26000.0,25.2383,25.2706,25.2319,25.2706,26000.0
2012-04-20 10:45:00,39.15,39.15,39.12,39.14,15700.0,25.2706,25.2706,25.2512,25.2641,15700.0
2012-04-20 10:50:00,39.14,39.17,39.14,39.16,14900.0,25.2641,25.2835,25.2641,25.277,14900.0
2012-04-20 10:55:00,39.16,39.16,39.13,39.13,78600.0,25.277,25.277,25.2577,25.2577,78600.0
2012-04-20 11:00:00,39.13,39.14,39.09,39.1,18800.0,25.2577,25.2641,25.2319,25.2383,18800.0
2012-04-20 11:05:00,39.11,39.11,39.07,39.07,23200.0,25.2448,25.2448,25.219,25.219,23200.0
2012-04-20 11:10:00,39.07,39.07,39.02,39.02,18000.0,25.219,25.219,25.1867,25.1867,18000.0
2012-04-20 11:15:00,39.02,39.03,39.0,39.0,26900.0,25.1867,25.1931,25.1738,25.1738,26900.0
2012-04-20 11:20:00,39.0,39.01,38.99,38.99,34200.0,25.1738,25.1802,25.1673,25.1673,34200.0
2012-04-20 11:25:00,39.0,39.02,38.99,39.02,25400.0,25.1738,25.1867,25.1673,25.1867,25400.0
2012-04-20 11:30:00,39.02,39.05,39.0,39.01,61000.0,25.1867,25.206,25.1738,25.1802,61000.0
2012-04-20 11:35:00,39.0,39.02,39.0,39.01,25500.0,25.1738,25.1867,25.1738,25.1802,25500.0
2012-04-20 11:40:00,39.01,39.02,39.0,39.01,28400.0,25.1802,25.1867,25.1738,25.1802,28400.0
2012-04-20 11:45:00,39.01,39.01,39.0,39.0,23900.0,25.1802,25.1802,25.1738,25.1738,23900.0
2012-04-20 11:50:00,39.01,39.01,39.0,39.0,10100.0,25.1802,25.1802,25.1738,25.1738,10100.0
2012-04-20 11:55:00,39.0,39.01,38.99,38.99,18500.0,25.1738,25.1802,25.1673,25.1673,18500.0
2012-04-20 12:00:00,39.0,39.05,39.0,39.04,18500.0,25.1738,25.206,25.1738,25.1996,18500.0
2012-04-20 12:05:00,39.05,39.09,39.04,39.09,21400.0,25.206,25.2319,25.1996,25.2319,21400.0
2012-04-20 12:10:00,39.09,39.09,39.08,39.08,7500.0,25.2319,25.2319,25.2254,25.2254,7500.0
2012-04-20 12:15:00,39.09,39.1,39.08,39.09,33000.0,25.2319,25.2383,25.2254,25.2319,33000.0
2012-04-20 12:20:00,39.09,39.12,39.09,39.12,8600.0,25.2319,25.2512,25.2319,25.2512,8600.0
2012-04-20 12:25:00,39.11,39.12,39.1,39.12,17100.0,25.2448,25.2512,25.2383,25.2512,17100.0
2012-04-20 12:30:00,39.11,39.11,39.09,39.1,17300.0,25.2448,25.2448,25.2319,25.2383,17300.0
2012-04-20 12:35:00,39.1,39.11,39.09,39.09,31800.0,25.2383,25.2448,25.2319,25.2319,31800.0
2012-04-20 12:40:00,39.1,39.1,39.09,39.1,16900.0,25.2383,25.2383,25.2319,25.2383,16900.0
2012-04-20 12:45:00,39.1,39.1,39.09,39.1,9300.0,25.2383,25.2383,25.2319,25.2383,9300.0
2012-04-20 12:50:00,39.09,39.1,39.09,39.09,7600.0,25.2319,25.2383,25.2319,25.2319,7600.0
2012-04-20 12:55:00,39.09,39.1,39.09,39.1,7100.0,25.2319,25.2383,25.2319,25.2383,7100.0
2012-04-20 13:00:00,39.09,39.11,39.09,39.1,25400.0,25.2319,25.2448,25.2319,25.2383,25400.0
2012-04-20 13:05:00,39.09,39.1,39.06,39.06,18700.0,25.2319,25.2383,25.2125,25.2125,18700.0
2012-04-20 13:10:00,39.07,39.07,39.06,39.06,6400.0,25.219,25.219,25.2125,25.2125,6400.0
2012-04-20 13:15:00,39.06,39.08,39.06,39.08,27700.0,25.2125,25.2254,25.2125,25.2254,27700.0
2012-04-20 13:20:00,39.08,39.08,39.05,39.06,19800.0,25.2254,25.2254,25.206,25.2125,19800.0
2012-04-20 13:25:00,39.05,39.07,39.04,39.06,16200.0,25.206,25.219,25.1996,25.2125,16200.0
2012-04-20 13:30:00,39.07,39.07,39.04,39.05,80300.0,25.219,25.219,25.1996,25.206,80300.0
2012-04-20 13:35:00,39.05,39.06,39.04,39.04,16600.0,25.206,25.2125,25.1996,25.1996,16600.0
2012-04-20 13:40:00,39.05,39.05,39.04,39.05,8100.0,25.206,25.206,25.1996,25.206,8100.0
2012-04-20 13:45:00,39.05,39.05,39.02,39.05,22200.0,25.206,25.206,25.1867,25.206,22200.0
2012-04-20 13:50:00,39.04,39.05,39.01,39.02,19500.0,25.1996,25.206,25.1802,25.1867,19500.0
2012-04-20 13:55:00,39.02,39.03,39.0,39.0,27500.0,25.1867,25.1931,25.1738,25.1738,27500.0
2012-04-20 14:00:00,39.01,39.01,38.99,39.0,17900.0,25.1802,25.1802,25.1673,25.1738,17900.0
2012-04-20 14:05:00,39.0,39.0,38.98,38.98,19000.0,25.1738,25.1738,25.1609,25.1609,19000.0
2012-04-20 14:10:00,38.98,39.0,38.98,39.0,35700.0,25.1609,25.1738,25.1609,25.1738,35700.0
2012-04-20 14:15:00,38.99,39.01,38.99,39.01,11300.0,25.1673,25.1802,25.1673,25.1802,11300.0
2012-04-20 14:20:00,39.0,39.01,38.98,38.99,40400.0,25.1738,25.1802,25.1609,25.1673,40400.0
2012-04-20 14:25:00,38.99,39.01,38.99,39.0,35700.0,25.1673,25.1802,25.1673,25.1738,35700.0
2012-04-20 14:30:00,39.0,39.0,38.99,39.0,14000.0,25.1738,25.1738,25.1673,25.1738,14000.0
2012-04-20 14:35:00,39.0,39.0,38.99,38.99,14300.0,25.1738,25.1738,25.1673,25.1673,14300.0
2012-04-20 14:40:00,39.0,39.0,38.99,38.99,11400.0,25.1738,25.1738,25.1673,25.1673,11400.0
2012-04-20 14:45:00,38.99,39.01,38.98,38.98,58800.0,25.1673,25.1802,25.1609,25.1609,58800.0
2012-04-20 14:50:00,38.98,38.99,38.97,38.97,17200.0,25.1609,25.1673,25.1544,25.1544,17200.0
2012-04-20 14:55:00,38.97,38.98,38.97,38.98,13700.0,25.1544,25.1609,25.1544,25.1609,13700.0
2012-04-20 15:00:00,38.98,38.98,38.94,38.97,59500.0,25.1609,25.1609,25.135,25.1544,59500.0
2012-04-20 15:05:00,38.96,38.97,38.94,38.95,55800.0,25.148,25.1544,25.135,25.1415,55800.0
2012-04-20 15:10:00,38.94,38.96,38.94,38.95,58100.0,25.135,25.148,25.135,25.1415,58100.0
2012-04-20 15:15:00,38.95,38.96,38.94,38.96,40600.0,25.1415,25.148,25.135,25.148,40600.0
2012-04-20 15:20:00,38.96,38.96,38.94,38.96,60300.0,25.148,25.148,25.135,25.148,60300.0
2012-04-20 15:25:00,38.96,38.96,38.94,38.95,42500.0,25.148,25.148,25.135,25.1415,42500.0
2012-04-20 15:30:00,38.95,38.96,38.94,38.96,82900.0,25.1415,25.148,25.135,25.148,82900.0
2012-04-20 15:35:00,38.96,38.96,38.94,38.96,74400.0,25.148,25.148,25.135,25.148,74400.0
2012-04-20 15:40:00,38.96,38.97,38.95,38.96,46500.0,25.148,25.1544,25.1415,25.148,46500.0
2012-04-20 15:45:00,38.96,38.98,38.96,38.98,46300.0,25.148,25.1609,25.148,25.1609,46300.0
2012-04-20 15:50:00,38.98,38.99,38.97,38.98,86200.0,25.1609,25.1673,25.1544,25.1609,86200.0
2012-04-20 15:55:00,38.98,38.98,38.94,38.95,274800.0,25.1609,25.1609,25.135,25.1415,274800.0
2012-04-23 09:30:00,38.6,38.75,38.54,38.73,183000.0,24.9156,25.0124,24.8768,24.9995,183000.0
2012-04-23 09:35:00,38.72,38.77,38.62,38.69,81500.0,24.993,25.0253,24.9285,24.9737,81500.0
2012-04-23 09:40:00,38.7,38.78,38.67,38.72,77100.0,24.9801,25.0318,24.9608,24.993,77100.0
2012-04-23 09:45:00,38.72,38.75,38.69,38.69,58700.0,24.993,25.0124,24.9737,24.9737,58700.0
2012-04-23 09:50:00,38.69,38.71,38.66,38.7,81900.0,24.9737,24.9866,24.9543,24.9801,81900.0
2012-04-23 09:55:00,38.69,38.71,38.66,38.68,20100.0,24.9737,24.9866,24.9543,24.9672,20100.0
2012-04-23 10:00:00,38.68,38.71,38.66,38.71,55800.0,24.9672,24.9866,24.9543,24.9866,55800.0
2012-04-23 10:05:00,38.7,38.7,38.64,38.64,70800.0,24.9801,24.9801,24.9414,24.9414,70800.0
2012-04-23 10:10:00,38.64,38.67,38.62,38.65,36300.0,24.9414,24.9608,24.9285,24.9479,36300.0
2012-04-23 10:15:00,38.65,38.67,38.59,38.6,120300.0,24.9479,24.9608,24.9091,24.9156,120300.0
2012-04-23 10:20:00,38.59,38.62,38.59,38.59,99200.0,24.9091,24.9285,24.9091,24.9091,99200.0
2012-04-23 10:25:00,38.6,38.62,38.6,38.61,74100.0,24.9156,24.9285,24.9156,24.922,74100.0
2012-04-23 10:30:00,38.61,38.63,38.59,38.61,41000.0,24.922,24.9349,24.9091,24.922,41000.0
2012-04-23 10:35:00,38.6,38.66,38.59,38.65,103900.0,24.9156,24.9543,24.9091,24.9479,103900.0
2012-04-23 10:40:00,38.65,38.66,38.63,38.64,32800.0,24.9479,24.9543,24.9349,24.9414,32800.0
2012-04-23 10:45:00,38.64,38.65,38.6,38.61,64100.0,24.9414,24.9479,24.9156,24.922,64100.0
2012-04-23 10:50:00,38.61,38.64,38.59,38.64,70300.0,24.922,24.9414,24.9091,24.9414,70300.0
2012-04-23 10:55:00,38.64,38.65,38.59,38.6,39300.0,24.9414,24.9479,24.9091,24.9156,39300.0
2012-04-23 11:00:00,38.6,38.63,38.59,38.62,69200.0,24.9156,24.9349,24.9091,24.9285,69200.0
2012-04-23 11:05:00,38.61,38.62,38.6,38.62,48000.0,24.922,24.9285,24.9156,24.9285,48000.0
2012-04-23 11:10:00,38.62,38.64,38.59,38.61,73200.0,24.9285,24.9414,24.9091,24.922,73200.0
2012-04-23 11:15:00,38.61,38.62,38.6,38.6,204000.0,24.922,24.9285,24.9156,24.9156,204000.0
2012-04-23 11:20:00,38.6,38.61,38.56,38.58,48000.0,24.9156,24.922,24.8898,24.9027,48000.0
2012-04-23 11:25:00,38.58,38.61,38.55,38.56,25200.0,24.9027,24.922,24.8833,24.8898,25200.0
2012-04-23 11:30:00,38.55,38.57,38.55,38.57,12300.0,24.8833,24.8962,24.8833,24.8962,12300.0
2012-04-23 11:35:00,38.57,38.57,38.54,38.56,54900.0,24.8962,24.8962,24.8768,24.8898,54900.0
2012-04-23 11:40:00,38.56,38.59,38.56,38.58,38200.0,24.8898,24.9091,24.8898,24.9027,38200.0
2012-04-23 11:45:00,38.58,38.59,38.56,38.57,34800.0,24.9027,24.9091,24.8898,24.8962,34800.0
2012-04-23 11:50:00,38.56,38.59,38.55,38.57,72400.0,24.8898,24.9091,24.8833,24.8962,72400.0
2012-04-23 11:55:00,38.58,38.58,38.55,38.57,46900.0,24.9027,24.9027,24.8833,24.8962,46900.0
2012-04-23 12:00:00,38.57,38.61,38.56,38.61,41200.0,24.8962,24.922,24.8898,24.922,41200.0
2012-04-23 12:05:00,38.61,38.61,38.59,38.59,11900.0,24.922,24.922,24.9091,24.9091,11900.0
2012-04-23 12:10:00,38.59,38.61,38.59,38.61,23200.0,24.9091,24.922,24.9091,24.922,23200.0
2012-04-23 12:15:00,38.61,38.61,38.6,38.6,19200.0,24.922,24.922,24.9156,24.9156,19200.0
2012-04-23 12:20:00,38.6,38.6,38.57,38.58,20800.0,24.9156,24.9156,24.8962,24.9027,20800.0
2012-04-23 12:25:00,38.57,38.61,38.57,38.61,37800.0,24.8962,24.922,24.8962,24.922,37800.0
2012-04-23 12:30:00,38.6,38.62,38.6,38.62,39800.0,24.9156,24.9285,24.9156,24.9285,39800.0
2012-04-23 12:35:00,38.62,38.62,38.6,38.61,17300.0,24.9285,24.9285,24.9156,24.922,17300.0
2012-04-23 12:40:00,38.6,38.61,38.6,38.61,9900.0,24.9156,24.922,24.9156,24.922,9900.0
2012-04-23 12:45:00,38.6,38.62,38.6,38.61,24500.0,24.9156,24.9285,24.9156,24.922,24500.0
2012-04-23 12:50:00,38.61,38.63,38.61,38.61,11600.0,24.922,24.9349,24.922,24.922,11600.0
2012-04-23 12:55:00,38.61,38.62,38.6,38.61,14900.0,24.922,24.9285,24.9156,24.922,14900.0
2012-04-23 13:00:00,38.6,38.62,38.59,38.6,19900.0,24.9156,24.9285,24.9091,24.9156,19900.0
2012-04-23 13:05:00,38.6,38.61,38.59,38.6,142700.0,24.9156,24.922,24.9091,24.9156,142700.0
2012-04-23 13:10:00,38.59,38.6,38.59,38.59,21900.0,24.9091,24.9156,24.9091,24.9091,21900.0
2012-04-23 13:15:00,38.59,38.62,38.58,38.59,50300.0,24.9091,24.9285,24.9027,24.9091,50300.0
2012-04-23 13:20:00,38.59,38.6,38.58,38.58,15600.0,24.9091,24.9156,24.9027,24.9027,15600.0
2012-04-23 13:25:00,38.58,38.59,38.54,38.58,56100.0,24.9027,24.9091,24.8768,24.9027,56100.0
2012-04-23 13:30:00,38.58,38.6,38.57,38.59,14300.0,24.9027,24.9156,24.8962,24.9091,14300.0
2012-04-23 13:35:00,38.59,38.6,38.58,38.6,14400.0,24.9091,24.9156,24.9027,24.9156,14400.0
2012-04-23 13:40:00,38.6,38.62,38.59,38.61,17500.0,24.9156,24.9285,24.9091,24.922,17500.0
2012-04-23 13:45:00,38.61,38.61,38.56,38.57,45900.0,24.922,24.922,24.8898,24.8962,45900.0
2012-04-23 13:50:00,38.57,38.57,38.55,38.56,60200.0,24.8962,24.8962,24.8833,24.8898,60200.0
2012-04-23 13:55:00,38.56,38.59,38.56,38.57,101400.0,24.8898,24.9091,24.8898,24.8962,101400.0
2012-04-23 14:00:00,38.57,38.59,38.56,38.57,74600.0,24.8962,24.9091,24.8898,24.8962,74600.0
2012-04-23 14:05:00,38.57,38.57,38.54,38.56,92300.0,24.8962,24.8962,24.8768,24.8898,92300.0
2012-04-23 14:10:00,38.56,38.57,38.54,38.57,29400.0,24.8898,24.8962,24.8768,24.8962,29400.0
2012-04-23 14:15:00,38.57,38.6,38.56,38.59,21100.0,24.8962,24.9156,24.8898,24.9091,21100.0
2012-04-23 14:20:00,38.6,38.62,38.59,38.62,47400.0,24.9156,24.9285,24.9091,24.9285,47400.0
2012-04-23 14:25:00,38.63,38.64,38.62,38.63,25100.0,24.9349,24.9414,24.9285,24.9349,25100.0
2012-04-23 14:30:00,38.64,38.7,38.64,38.7,26900.0,24.9414,24.9801,24.9414,24.9801,26900.0
2012-04-23 14:35:00,38.7,38.7,38.66,38.66,45900.0,24.9801,24.9801,24.9543,24.9543,45900.0
2012-04-23 14:40:00,38.66,38.66,38.63,38.63,11000.0,24.9543,24.9543,24.9349,24.9349,11000.0
2012-04-23 14:45:00,38.63,38.66,38.63,38.65,28600.0,24.9349,24.9543,24.9349,24.9479,28600.0
2012-04-23 14:50:00,38.64,38.65,38.64,38.64,15600.0,24.9414,24.9479,24.9414,24.9414,15600.0
2012-04-23 14:55:00,38.64,38.65,38.61,38.61,20400.0,24.9414,24.9479,24.922,24.922,20400.0
2012-04-23 15:00:00,38.61,38.63,38.61,38.62,11100.0,24.922,24.9349,24.922,24.9285,11100.0
2012-04-23 15:05:00,38.61,38.64,38.6,38.6,55000.0,24.922,24.9414,24.9156,24.9156,55000.0
2012-04-23 15:10:00,38.59,38.61,38.59,38.6,26400.0,24.9091,24.922,24.9091,24.9156,26400.0
2012-04-23 15:15:00,38.6,38.63,38.59,38.63,18600.0,24.9156,24.9349,24.9091,24.9349,18600.0
2012-04-23 15:20:00,38.63,38.63,38.61,38.62,25800.0,24.9349,24.9349,24.922,24.9285,25800.0
2012-04-23 15:25:00,38.62,38.63,38.61,38.62,20600.0,24.9285,24.9349,24.922,24.9285,20600.0
2012-04-23 15:30:00,38.61,38.62,38.6,38.61,27000.0,24.922,24.9285,24.9156,24.922,27000.0
2012-04-23 15:35:00,38.6,38.64,38.6,38.63,43400.0,24.9156,24.9414,24.9156,24.9349,43400.0
2012-04-23 15:40:00,38.63,38.64,38.6,38.61,58600.0,24.9349,24.9414,24.9156,24.922,58600.0
2012-04-23 15:45:00,38.61,38.63,38.6,38.62,57900.0,24.922,24.9349,24.9156,24.9285,57900.0
2012-04-23 15:50:00,38.62,38.65,38.62,38.63,155500.0,24.9285,24.9479,24.9285,24.9349,155500.0
2012-04-23 15:55:00,38.63,38.63,38.6,38.6,233700.0,24.9349,24.9349,24.9156,24.9156,233700.0
2012-04-24 09:30:00,38.64,38.82,38.64,38.72,109300.0,24.9414,25.0576,24.9414,24.993,109300.0
2012-04-24 09:35:00,38.73,38.89,38.71,38.89,41800.0,24.9995,25.1028,24.9866,25.1028,41800.0
2012-04-24 09:40:00,38.87,38.95,38.86,38.92,38500.0,25.0899,25.1415,25.0834,25.1221,38500.0
2012-04-24 09:45:00,38.91,38.92,38.84,38.91,48300.0,25.1157,25.1221,25.0705,25.1157,48300.0
2012-04-24 09:50:00,38.92,38.95,38.88,38.95,85500.0,25.1221,25.1415,25.0963,25.1415,85500.0
2012-04-24 09:55:00,38.95,39.0,38.93,38.99,48500.0,25.1415,25.1738,25.1286,25.1673,48500.0
2012-04-24 10:00:00,38.98,39.01,38.97,38.99,59500.0,25.1609,25.1802,25.1544,25.1673,59500.0
2012-04-24 10:05:00,38.98,39.0,38.95,38.96,57600.0,25.1609,25.1738,25.1415,25.148,57600.0
2012-04-24 10:10:00,38.96,38.97,38.89,38.92,45500.0,25.148,25.1544,25.1028,25.1221,45500.0
2012-04-24 10:15:00,38.92,39.0,38.92,38.94,99300.0,25.1221,25.1738,25.1221,25.135,99300.0
2012-04-24 10:20:00,38.93,39.0,38.92,39.0,54200.0,25.1286,25.1738,25.1221,25.1738,54200.0
2012-04-24 10:25:00,39.0,39.01,38.97,38.98,102500.0,25.1738,25.1802,25.1544,25.1609,102500.0
2012-04-24 10:30:00,38.98,39.01,38.94,38.97,216500.0,25.1609,25.1802,25.135,25.1544,216500.0
2012-04-24 10:35:00,38.97,38.98,38.96,38.98,30400.0,25.1544,25.1609,25.148,25.1609,30400.0
2012-04-24 10:40:00,38.99,39.01,38.97,39.0,43100.0,25.1673,25.1802,25.1544,25.1738,43100.0
2012-04-24 10:45:00,38.99,39.0,38.98,38.99,44400.0,25.1673,25.1738,25.1609,25.1673,44400.0
2012-04-24 10:50:00,38.99,39.0,38.98,38.99,13100.0,25.1673,25.1738,25.1609,25.1673,13100.0
2012-04-24 10:55:00,38.99,38.99,38.97,38.97,6300.0,25.1673,25.1673,25.1544,25.1544,6300.0
2012-04-24 11:00:00,38.97,39.0,38.97,38.97,21300.0,25.1544,25.1738,25.1544,25.1544,21300.0
2012-04-24 11:05:00,38.97,38.98,38.97,38.97,22500.0,25.1544,25.1609,25.1544,25.1544,22500.0
2012-04-24 11:10:00,38.97,38.97,38.95,38.96,29900.0,25.1544,25.1544,25.1415,25.148,29900.0
2012-04-24 11:15:00,38.97,38.98,38.94,38.94,21100.0,25.1544,25.1609,25.135,25.135,21100.0
2012-04-24 11:20:00,38.94,38.95,38.89,38.9,74500.0,25.135,25.1415,25.1028,25.1092,74500.0
2012-04-24 11:25:00,38.91,38.91,38.87,38.88,12800.0,25.1157,25.1157,25.0899,25.0963,12800.0
2012-04-24 11:30:00,38.88,38.89,38.84,38.84,252300.0,25.0963,25.1028,25.0705,25.0705,252300.0
2012-04-24 11:35:00,38.84,38.85,38.72,38.73,57600.0,25.0705,25.0769,24.993,24.9995,57600.0
2012-04-24 11:40:00,38.73,38.74,38.71,38.72,21100.0,24.9995,25.0059,24.9866,24.993,21100.0
2012-04-24 11:45:00,38.71,38.73,38.71,38.73,13300.0,24.9866,24.9995,24.9866,24.9995,13300.0
2012-04-24 11:50:00,38.73,38.75,38.72,38.74,32800.0,24.9995,25.0124,24.993,25.0059,32800.0
2012-04-24 11:55:00,38.73,38.74,38.7,38.7,20300.0,24.9995,25.0059,24.9801,24.9801,20300.0
2012-04-24 12:00:00,38.71,38.72,38.69,38.72,27400.0,24.9866,24.993,24.9737,24.993,27400.0
2012-04-24 12:05:00,38.72,38.76,38.71,38.73,18700.0,24.993,25.0189,24.9866,24.9995,18700.0
2012-04-24 12:10:00,38.73,38.77,38.73,38.76,11100.0,24.9995,25.0253,24.9995,25.0189,11100.0
2012-04-24 12:15:00,38.77,38.77,38.71,38.71,27900.0,25.0253,25.0253,24.9866,24.9866,27900.0
2012-04-24 12:20:00,38.71,38.72,38.71,38.71,8200.0,24.9866,24.993,24.9866,24.9866,8200.0
2012-04-24 12:25:00,38.72,38.72,38.66,38.67,55000.0,24.993,24.993,24.9543,24.9608,55000.0
2012-04-24 12:30:00,38.67,38.67,38.66,38.66,8100.0,24.9608,24.9608,24.9543,24.9543,8100.0
2012-04-24 12:35:00,38.67,38.69,38.64,38.65,44100.0,24.9608,24.9737,24.9414,24.9479,44100.0
2012-04-24 12:40:00,38.64,38.66,38.6,38.61,40200.0,24.9414,24.9543,24.9156,24.922,40200.0
2012-04-24 12:45:00,38.61,38.63,38.6,38.63,24000.0,24.922,24.9349,24.9156,24.9349,24000.0
2012-04-24 12:50:00,38.63,38.65,38.63,38.64,13700.0,24.9349,24.9479,24.9349,24.9414,13700.0
2012-04-24 12:55:00,38.65,38.75,38.64,38.65,231800.0,24.9479,25.0124,24.9414,24.9479,231800.0
2012-04-24 13:00:00,38.66,38.68,38.65,38.67,21000.0,24.9543,24.9672,24.9479,24.9608,21000.0
2012-04-24 13:05:00,38.68,38.7,38.67,38.7,40400.0,24.9672,24.9801,24.9608,24.9801,40400.0
2012-04-24 13:10:00,38.7,38.72,38.68,38.69,49600.0,24.9801,24.993,24.9672,24.9737,49600.0
2012-04-24 13:15:00,38.7,38.7,38.68,38.69,51900.0,24.9801,24.9801,24.9672,24.9737,51900.0
2012-04-24 13:20:00,38.69,38.7,38.68,38.68,30800.0,24.9737,24.9801,24.9672,24.9672,30800.0
2012-04-24 13:25:00,38.68,38.68,38.62,38.63,66100.0,24.9672,24.9672,24.9285,24.9349,66100.0
2012-04-24 13:30:00,38.63,38.69,38.62,38.68,27700.0,24.9349,24.9737,24.9285,24.9672,27700.0
2012-04-24 13:35:00,38.68,38.69,38.68,38.69,7600.0,24.9672,24.9737,24.9672,24.9737,7600.0
2012-04-24 13:40:00,38.68,38.69,38.68,38.69,3900.0,24.9672,24.9737,24.9672,24.9737,3900.0
2012-04-24 13:45:00,38.69,38.69,38.68,38.69,28700.0,24.9737,24.9737,24.9672,24.9737,28700.0
2012-04-24 13:50:00,38.68,38.7,38.68,38.7,58000.0,24.9672,24.9801,24.9672,24.9801,58000.0
2012-04-24 13:55:00,38.7,38.7,38.68,38.68,37400.0,24.9801,24.9801,24.9672,24.9672,37400.0
2012-04-24 14:00:00,38.68,38.7,38.66,38.7,14500.0,24.9672,24.9801,24.9543,24.9801,14500.0
2012-04-24 14:05:00,38.7,38.71,38.68,38.69,21300.0,24.9801,24.9866,24.9672,24.9737,21300.0
2012-04-24 14:10:00,38.68,38.69,38.68,38.69,11400.0,24.9672,24.9737,24.9672,24.9737,11400.0
2012-04-24 14:15:00,38.69,38.69,38.68,38.69,46800.0,24.9737,24.9737,24.9672,24.9737,46800.0
2012-04-24 14:20:00,38.68,38.69,38.68,38.69,11100.0,24.9672,24.9737,24.9672,24.9737,11100.0
2012-04-24 14:25:00,38.69,38.69,38.65,38.66,31800.0,24.9737,24.9737,24.9479,24.9543,31800.0
2012-04-24 14:30:00,38.65,38.68,38.65,38.68,18100.0,24.9479,24.9672,24.9479,24.9672,18100.0
2012-04-24 14:35:00,38.67,38.72,38.67,38.72,15200.0,24.9608,24.993,24.9608,24.993,15200.0
2012-04-24 14:40:00,38.72,38.72,38.69,38.7,20700.0,24.993,24.993,24.9737,24.9801,20700.0
2012-04-24 14:45:00,38.69,38.71,38.69,38.7,19700.0,24.9737,24.9866,24.9737,24.9801,19700.0
2012-04-24 14:50:00,38.7,38.7,38.66,38.67,30300.0,24.9801,24.9801,24.9543,24.9608,30300.0
2012-04-24 14:55:00,38.66,38.68,38.66,38.67,29400.0,24.9543,24.9672,24.9543,24.9608,29400.0
2012-04-24 15:00:00,38.67,38.69,38.66,38.69,76100.0,24.9608,24.9737,24.9543,24.9737,76100.0
2012-04-24 15:05:00,38.68,38.7,38.68,38.69,37400.0,24.9672,24.9801,24.9672,24.9737,37400.0
2012-04-24 15:10:00,38.7,38.7,38.69,38.7,31700.0,24.9801,24.9801,24.9737,24.9801,31700.0
2012-04-24 15:15:00,38.7,38.72,38.68,38.68,53100.0,24.9801,24.993,24.9672,24.9672,53100.0
2012-04-24 15:20:00,38.68,38.7,38.67,38.7,34800.0,24.9672,24.9801,24.9608,24.9801,34800.0
2012-04-24 15:25:00,38.69,38.7,38.66,38.67,24200.0,24.9737,24.9801,24.9543,24.9608,24200.0
2012-04-24 15:30:00,38.66,38.67,38.65,38.66,24300.0,24.9543,24.9608,24.9479,24.9543,24300.0
2012-04-24 15:35:00,38.65,38.66,38.6,38.6,48800.0,24.9479,24.9543,24.9156,24.9156,48800.0
2012-04-24 15:40:00,38.6,38.61,38.6,38.61,37500.0,24.9156,24.922,24.9156,24.922,37500.0
2012-04-24 15:45:00,38.61,38.63,38.61,38.63,107000.0,24.922,24.9349,24.922,24.9349,107000.0
2012-04-24 15:50:00,38.62,38.64,38.61,38.61,141100.0,24.9285,24.9414,24.922,24.922,141100.0
2012-04-24 15:55:00,38.62,38.65,38.59,38.65,293500.0,24.9285,24.9479,24.9091,24.9479,293500.0
2012-04-25 09:30:00,38.81,38.9,38.64,38.68,58600.0,25.0511,25.1092,24.9414,24.9672,58600.0
2012-04-25 09:35:00,38.7,38.77,38.69,38.74,36600.0,24.9801,25.0253,24.9737,25.0059,36600.0
2012-04-25 09:40:00,38.75,38.8,38.73,38.78,28900.0,25.0124,25.0447,24.9995,25.0318,28900.0
2012-04-25 09:45:00,38.78,38.84,38.78,38.82,29500.0,25.0318,25.0705,25.0318,25.0576,29500.0
2012-04-25 09:50:00,38.82,38.86,38.81,38.85,45100.0,25.0576,25.0834,25.0511,25.0769,45100.0
2012-04-25 09:55:00,38.84,38.84,38.76,38.82,80000.0,25.0705,25.0705,25.0189,25.0576,80000.0
2012-04-25 10:00:00,38.82,38.87,38.78,38.85,89700.0,25.0576,25.0899,25.0318,25.0769,89700.0
2012-04-25 10:05:00,38.85,38.89,38.85,38.87,14900.0,25.0769,25.1028,25.0769,25.0899,14900.0
2012-04-25 10:10:00,38.87,38.89,38.82,38.88,39100.0,25.0899,25.1028,25.0576,25.0963,39100.0
2012-04-25 10:15:00,38.88,38.93,38.87,38.93,26800.0,25.0963,25.1286,25.0899,25.1286,26800.0
2012-04-25 10:20:00,38.93,38.96,38.92,38.94,27500.0,25.1286,25.148,25.1221,25.135,27500.0
2012-04-25 10:25:00,38.94,38.94,38.89,38.89,20500.0,25.135,25.135,25.1028,25.1028,20500.0
2012-04-25 10:30:00,38.9,38.91,38.87,38.87,25900.0,25.1092,25.1157,25.0899,25.0899,25900.0
2012-04-25 10:35:00,38.87,38.88,38.81,38.84,37600.0,25.0899,25.0963,25.0511,25.0705,37600.0
2012-04-25 10:40:00,38.84,38.91,38.84,38.9,30500.0,25.0705,25.1157,25.0705,25.1092,30500.0
2012-04-25 10:45:00,38.9,38.94,38.9,38.92,17400.0,25.1092,25.135,25.1092,25.1221,17400.0
2012-04-25 10:50:00,38.92,38.96,38.89,38.96,20500.0,25.1221,25.148,25.1028,25.148,20500.0
2012-04-25 10:55:00,38.96,38.97,38.94,38.95,12600.0,25.148,25.1544,25.135,25.1415,12600.0
2012-04-25 11:00:00,38.96,38.97,38.93,38.94,18200.0,25.148,25.1544,25.1286,25.135,18200.0
2012-04-25 11:05:00,38.95,38.97,38.94,38.95,17200.0,25.1415,25.1544,25.135,25.1415,17200.0
2012-04-25 11:10:00,38.96,38.97,38.95,38.97,13700.0,25.148,25.1544,25.1415,25.1544,13700.0
2012-04-25 11:15:00,38.96,38.97,38.93,38.94,15800.0,25.148,25.1544,25.1286,25.135,15800.0
2012-04-25 11:20:00,38.95,38.95,38.93,38.95,11600.0,25.1415,25.1415,25.1286,25.1415,11600.0
2012-04-25 11:25:00,38.94,38.97,38.93,38.96,7700.0,25.135,25.1544,25.1286,25.148,7700.0
2012-04-25 11:30:00,38.97,38.97,38.94,38.95,14500.0,25.1544,25.1544,25.135,25.1415,14500.0
2012-04-25 11:35:00,38.95,38.96,38.93,38.94,7200.0,25.1415,25.148,25.1286,25.135,7200.0
2012-04-25 11:40:00,38.94,38.94,38.91,38.92,20200.0,25.135,25.135,25.1157,25.1221,20200.0
2012-04-25 11:45:00,38.92,38.93,38.91,38.92,10400.0,25.1221,25.1286,25.1157,25.1221,10400.0
2012-04-25 11:50:00,38.91,38.91,38.88,38.9,20200.0,25.1157,25.1157,25.0963,25.1092,20200.0
2012-04-25 11:55:00,38.9,38.92,38.9,38.9,12400.0,25.1092,25.1221,25.1092,25.1092,12400.0
2012-04-25 12:00:00,38.89,38.9,38.88,38.89,13500.0,25.1028,25.1092,25.0963,25.1028,13500.0
2012-04-25 12:05:00,38.88,38.89,38.88,38.89,9500.0,25.0963,25.1028,25.0963,25.1028,9500.0
2012-04-25 12:10:00,38.88,38.89,38.86,38.89,16500.0,25.0963,25.1028,25.0834,25.1028,16500.0
2012-04-25 12:15:00,38.89,38.93,38.87,38.88,74700.0,25.1028,25.1286,25.0899,25.0963,74700.0
2012-04-25 12:20:00,38.87,38.87,38.85,38.85,14700.0,25.0899,25.0899,25.0769,25.0769,14700.0
2012-04-25 12:25:00,38.85,38.97,38.81,38.9,76900.0,25.0769,25.1544,25.0511,25.1092,76900.0
2012-04-25 12:30:00,38.9,38.9,38.83,38.88,22000.0,25.1092,25.1092,25.064,25.0963,22000.0
2012-04-25 12:35:00,38.88,38.92,38.86,38.88,34500.0,25.0963,25.1221,25.0834,25.0963,34500.0
2012-04-25 12:40:00,38.88,38.9,38.87,38.89,28300.0,25.0963,25.1092,25.0899,25.1028,28300.0
2012-04-25 12:45:00,38.88,38.89,38.87,38.89,14300.0,25.0963,25.1028,25.0899,25.1028,14300.0
2012-04-25 12:50:00,38.88,38.88,38.87,38.88,16300.0,25.0963,25.0963,25.0899,25.0963,16300.0
2012-04-25 12:55:00,38.87,38.89,38.87,38.89,20200.0,25.0899,25.1028,25.0899,25.1028,20200.0
2012-04-25 13:00:00,38.89,38.9,38.86,38.86,8600.0,25.1028,25.1092,25.0834,25.0834,8600.0
2012-04-25 13:05:00,38.87,38.91,38.86,38.87,37400.0,25.0899,25.1157,25.0834,25.0899,37400.0
2012-04-25 13:10:00,38.87,38.88,38.85,38.86,38600.0,25.0899,25.0963,25.0769,25.0834,38600.0
2012-04-25 13:15:00,38.86,38.87,38.85,38.87,9100.0,25.0834,25.0899,25.0769,25.0899,9100.0
2012-04-25 13:20:00,38.87,38.87,38.85,38.86,14100.0,25.0899,25.0899,25.0769,25.0834,14100.0
2012-04-25 13:25:00,38.86,38.86,38.85,38.86,6700.0,25.0834,25.0834,25.0769,25.0834,6700.0
2012-04-25 13:30:00,38.86,38.87,38.84,38.85,20000.0,25.0834,25.0899,25.0705,25.0769,20000.0
2012-04-25 13:35:00,38.85,38.86,38.85,38.86,13600.0,25.0769,25.0834,25.0769,25.0834,13600.0
2012-04-25 13:40:00,38.85,38.86,38.85,38.85,15500.0,25.0769,25.0834,25.0769,25.0769,15500.0
2012-04-25 13:45:00,38.84,38.85,38.83,38.84,9000.0,25.0705,25.0769,25.064,25.0705,9000.0
2012-04-25 13:50:00,38.84,38.85,38.84,38.85,14200.0,25.0705,25.0769,25.0705,25.0769,14200.0
2012-04-25 13:55:00,38.85,38.85,38.84,38.85,6500.0,25.0769,25.0769,25.0705,25.0769,6500.0
2012-04-25 14:00:00,38.85,38.85,38.82,38.84,37900.0,25.0769,25.0769,25.0576,25.0705,37900.0
2012-04-25 14:05:00,38.84,38.84,38.82,38.82,65900.0,25.0705,25.0705,25.0576,25.0576,65900.0
2012-04-25 14:10:00,38.83,38.84,38.8,38.8,22000.0,25.064,25.0705,25.0447,25.0447,22000.0
2012-04-25 14:15:00,38.8,38.81,38.78,38.8,18800.0,25.0447,25.0511,25.0318,25.0447,18800.0
2012-04-25 14:20:00,38.81,38.89,38.81,38.88,77200.0,25.0511,25.1028,25.0511,25.0963,77200.0
2012-04-25 14:25:00,38.87,38.88,38.82,38.82,21600.0,25.0899,25.0963,25.0576,25.0576,21600.0
2012-04-25 14:30:00,38.83,38.86,38.81,38.81,45600.0,25.064,25.0834,25.0511,25.0511,45600.0
2012-04-25 14:35:00,38.81,38.81,38.79,38.79,26700.0,25.0511,25.0511,25.0382,25.0382,26700.0
2012-04-25 14:40:00,38.8,38.81,38.79,38.79,18000.0,25.0447,25.0511,25.0382,25.0382,18000.0
2012-04-25 14:45:00,38.8,38.83,38.79,38.82,16400.0,25.0447,25.064,25.0382,25.0576,16400.0
2012-04-25 14:50:00,38.83,38.87,38.82,38.86,18800.0,25.064,25.0899,25.0576,25.0834,18800.0
2012-04-25 14:55:00,38.87,38.88,38.85,38.86,29600.0,25.0899,25.0963,25.0769,25.0834,29600.0
2012-04-25 15:00:00,38.86,38.87,38.85,38.86,19900.0,25.0834,25.0899,25.0769,25.0834,19900.0
2012-04-25 15:05:00,38.86,38.87,38.82,38.83,64400.0,25.0834,25.0899,25.0576,25.064,64400.0
2012-04-25 15:10:00,38.83,38.84,38.81,38.82,13100.0,25.064,25.0705,25.0511,25.0576,13100.0
2012-04-25 15:15:00,38.81,38.81,38.79,38.8,23300.0,25.0511,25.0511,25.0382,25.0447,23300.0
2012-04-25 15:20:00,38.8,38.81,38.78,38.79,27900.0,25.0447,25.0511,25.0318,25.0382,27900.0
2012-04-25 15:25:00,38.8,38.8,38.77,38.77,29300.0,25.0447,25.0447,25.0253,25.0253,29300.0
2012-04-25 15:30:00,38.77,38.78,38.74,38.76,43500.0,25.0253,25.0318,25.0059,25.0189,43500.0
2012-04-25 15:35:00,38.76,38.77,38.75,38.76,57600.0,25.0189,25.0253,25.0124,25.0189,57600.0
2012-04-25 15:40:00,38.76,38.78,38.75,38.78,136600.0,25.0189,25.0318,25.0124,25.0318,136600.0
2012-04-25 15:45:00,38.78,38.8,38.76,38.8,34600.0,25.0318,25.0447,25.0189,25.0447,34600.0
2012-04-25 15:50:00,38.79,38.81,38.78,38.81,88700.0,25.0382,25.0511,25.0318,25.0511,88700.0
2012-04-25 15:55:00,38.8,38.81,38.78,38.78,145200.0,25.0447,25.0511,25.0318,25.0318,145200.0
2012-04-26 09:30:00,38.8,38.84,38.68,38.71,61700.0,25.0447,25.0705,24.9672,24.9866,61700.0
2012-04-26 09:35:00,38.72,38.78,38.66,38.66,21300.0,24.993,25.0318,24.9543,24.9543,21300.0
2012-04-26 09:40:00,38.67,38.72,38.66,38.72,12200.0,24.9608,24.993,24.9543,24.993,12200.0
2012-04-26 09:45:00,38.71,38.75,38.68,38.68,19800.0,24.9866,25.0124,24.9672,24.9672,19800.0
2012-04-26 09:50:00,38.7,38.74,38.7,38.73,31300.0,24.9801,25.0059,24.9801,24.9995,31300.0
2012-04-26 09:55:00,38.74,38.75,38.68,38.68,14400.0,25.0059,25.0124,24.9672,24.9672,14400.0
2012-04-26 10:00:00,38.68,38.75,38.67,38.73,24700.0,24.9672,25.0124,24.9608,24.9995,24700.0
2012-04-26 10:05:00,38.73,38.79,38.72,38.79,34100.0,24.9995,25.0382,24.993,25.0382,34100.0
2012-04-26 10:10:00,38.78,38.8,38.77,38.77,56300.0,25.0318,25.0447,25.0253,25.0253,56300.0
2012-04-26 10:15:00,38.77,38.81,38.77,38.8,33900.0,25.0253,25.0511,25.0253,25.0447,33900.0
2012-04-26 10:20:00,38.81,38.81,38.79,38.81,29500.0,25.0511,25.0511,25.0382,25.0511,29500.0
2012-04-26 10:25:00,38.81,38.84,38.8,38.82,79500.0,25.0511,25.0705,25.0447,25.0576,79500.0
2012-04-26 10:30:00,38.81,38.81,38.76,38.76,39200.0,25.0511,25.0511,25.0189,25.0189,39200.0
2012-04-26 10:35:00,38.76,38.81,38.76,38.77,19800.0,25.0189,25.0511,25.0189,25.0253,19800.0
2012-04-26 10:40:00,38.76,38.77,38.73,38.76,31300.0,25.0189,25.0253,24.9995,25.0189,31300.0
2012-04-26 10:45:00,38.77,38.77,38.73,38.73,28700.0,25.0253,25.0253,24.9995,24.9995,28700.0
2012-04-26 10:50:00,38.73,38.75,38.73,38.75,40200.0,24.9995,25.0124,24.9995,25.0124,40200.0
2012-04-26 10:55:00,38.75,38.75,38.71,38.72,13100.0,25.0124,25.0124,24.9866,24.993,13100.0
2012-04-26 11:00:00,38.72,38.76,38.72,38.76,33500.0,24.993,25.0189,24.993,25.0189,33500.0
2012-04-26 11:05:00,38.76,38.78,38.76,38.78,12400.0,25.0189,25.0318,25.0189,25.0318,12400.0
2012-04-26 11:10:00,38.78,38.78,38.75,38.75,19000.0,25.0318,25.0318,25.0124,25.0124,19000.0
2012-04-26 11:15:00,38.76,38.77,38.74,38.76,30400.0,25.0189,25.0253,25.0059,25.0189,30400.0
2012-04-26 11:20:00,38.76,38.77,38.75,38.76,9300.0,25.0189,25.0253,25.0124,25.0189,9300.0
2012-04-26 11:25:00,38.76,38.81,38.73,38.76,72400.0,25.0189,25.0511,24.9995,25.0189,72400.0
2012-04-26 11:30:00,38.76,38.79,38.76,38.78,11700.0,25.0189,25.0382,25.0189,25.0318,11700.0
2012-04-26 11:35:00,38.78,38.83,38.78,38.81,42100.0,25.0318,25.064,25.0318,25.0511,42100.0
2012-04-26 11:40:00,38.81,38.82,38.81,38.82,5700.0,25.0511,25.0576,25.0511,25.0576,5700.0
2012-04-26 11:45:00,38.82,38.82,38.8,38.82,21300.0,25.0576,25.0576,25.0447,25.0576,21300.0
2012-04-26 11:50:00,38.82,38.82,38.81,38.82,10900.0,25.0576,25.0576,25.0511,25.0576,10900.0
2012-04-26 11:55:00,38.82,38.84,38.81,38.84,19000.0,25.0576,25.0705,25.0511,25.0705,19000.0
2012-04-26 12:00:00,38.84,38.84,38.83,38.84,4400.0,25.0705,25.0705,25.064,25.0705,4400.0
2012-04-26 12:05:00,38.84,38.84,38.8,38.81,43700.0,25.0705,25.0705,25.0447,25.0511,43700.0
2012-04-26 12:10:00,38.81,38.81,38.79,38.81,44600.0,25.0511,25.0511,25.0382,25.0511,44600.0
2012-04-26 12:15:00,38.8,38.82,38.8,38.82,21600.0,25.0447,25.0576,25.0447,25.0576,21600.0
2012-04-26 12:20:00,38.82,38.82,38.81,38.82,4900.0,25.0576,25.0576,25.0511,25.0576,4900.0
2012-04-26 12:25:00,38.82,38.82,38.81,38.81,5200.0,25.0576,25.0576,25.0511,25.0511,5200.0
2012-04-26 12:30:00,38.82,38.82,38.81,38.82,3400.0,25.0576,25.0576,25.0511,25.0576,3400.0
2012-04-26 12:35:00,38.82,38.82,38.79,38.8,19000.0,25.0576,25.0576,25.0382,25.0447,19000.0
2012-04-26 12:40:00,38.8,38.81,38.79,38.81,10900.0,25.0447,25.0511,25.0382,25.0511,10900.0
2012-04-26 12:45:00,38.81,38.85,38.81,38.85,13900.0,25.0511,25.0769,25.0511,25.0769,13900.0
2012-04-26 12:50:00,38.85,38.86,38.84,38.86,20300.0,25.0769,25.0834,25.0705,25.0834,20300.0
2012-04-26 12:55:00,38.86,38.89,38.85,38.89,14100.0,25.0834,25.1028,25.0769,25.1028,14100.0
2012-04-26 13:00:00,38.88,38.89,38.88,38.88,11900.0,25.0963,25.1028,25.0963,25.0963,11900.0
2012-04-26 13:05:00,38.88,38.89,38.88,38.89,4300.0,25.0963,25.1028,25.0963,25.1028,4300.0
2012-04-26 13:10:00,38.89,38.89,38.88,38.89,3400.0,25.1028,25.1028,25.0963,25.1028,3400.0
2012-04-26 13:15:00,38.89,38.92,38.88,38.91,30300.0,25.1028,25.1221,25.0963,25.1157,30300.0
2012-04-26 13:20:00,38.91,38.93,38.91,38.93,9600.0,25.1157,25.1286,25.1157,25.1286,9600.0
2012-04-26 13:25:00,38.93,38.94,38.92,38.94,20200.0,25.1286,25.135,25.1221,25.135,20200.0
2012-04-26 13:30:00,38.94,38.94,38.93,38.94,5000.0,25.135,25.135,25.1286,25.135,5000.0
2012-04-26 13:35:00,38.94,38.99,38.93,38.99,29700.0,25.135,25.1673,25.1286,25.1673,29700.0
2012-04-26 13:40:00,38.98,38.99,38.96,38.99,13300.0,25.1609,25.1673,25.148,25.1673,13300.0
2012-04-26 13:45:00,38.98,38.99,38.97,38.98,8000.0,25.1609,25.1673,25.1544,25.1609,8000.0
2012-04-26 13:50:00,38.98,38.99,38.96,38.98,23200.0,25.1609,25.1673,25.148,25.1609,23200.0
2012-04-26 13:55:00,38.98,39.0,38.97,38.99,9700.0,25.1609,25.1738,25.1544,25.1673,9700.0
2012-04-26 14:00:00,39.0,39.02,38.98,39.01,33700.0,25.1738,25.1867,25.1609,25.1802,33700.0
2012-04-26 14:05:00,39.0,39.01,38.99,39.0,16600.0,25.1738,25.1802,25.1673,25.1738,16600.0
2012-04-26 14:10:00,39.0,39.0,38.98,38.98,10000.0,25.1738,25.1738,25.1609,25.1609,10000.0
2012-04-26 14:15:00,38.98,39.02,38.98,39.0,46400.0,25.1609,25.1867,25.1609,25.1738,46400.0
2012-04-26 14:20:00,39.0,39.01,38.99,39.01,36500.0,25.1738,25.1802,25.1673,25.1802,36500.0
2012-04-26 14:25:00,39.0,39.01,38.99,39.01,26700.0,25.1738,25.1802,25.1673,25.1802,26700.0
2012-04-26 14:30:00,39.0,39.01,38.99,38.99,27500.0,25.1738,25.1802,25.1673,25.1673,27500.0
2012-04-26 14:35:00,39.0,39.01,38.97,38.98,43100.0,25.1738,25.1802,25.1544,25.1609,43100.0
2012-04-26 14:40:00,38.98,39.0,38.98,38.99,12300.0,25.1609,25.1738,25.1609,25.1673,12300.0
2012-04-26 14:45:00,38.99,38.99,38.97,38.97,24300.0,25.1673,25.1673,25.1544,25.1544,24300.0
2012-04-26 14:50:00,38.97,38.98,38.97,38.98,9100.0,25.1544,25.1609,25.1544,25.1609,9100.0
2012-04-26 14:55:00,38.98,38.98,38.97,38.97,20000.0,25.1609,25.1609,25.1544,25.1544,20000.0
2012-04-26 15:00:00,38.98,39.0,38.97,39.0,28400.0,25.1609,25.1738,25.1544,25.1738,28400.0
2012-04-26 15:05:00,39.0,39.0,38.99,39.0,8900.0,25.1738,25.1738,25.1673,25.1738,8900.0
2012-04-26 15:10:00,39.0,39.01,38.99,39.0,36900.0,25.1738,25.1802,25.1673,25.1738,36900.0
2012-04-26 15:15:00,39.01,39.01,38.99,39.01,38400.0,25.1802,25.1802,25.1673,25.1802,38400.0
2012-04-26 15:20:00,39.0,39.01,38.98,38.98,51200.0,25.1738,25.1802,25.1609,25.1609,51200.0
2012-04-26 15:25:00,38.98,39.0,38.97,39.0,45700.0,25.1609,25.1738,25.1544,25.1738,45700.0
2012-04-26 15:30:00,39.0,39.0,38.98,38.99,27200.0,25.1738,25.1738,25.1609,25.1673,27200.0
2012-04-26 15:35:00,38.99,38.99,38.95,38.95,63300.0,25.1673,25.1673,25.1415,25.1415,63300.0
2012-04-26 15:40:00,38.95,38.96,38.93,38.93,48400.0,25.1415,25.148,25.1286,25.1286,48400.0
2012-04-26 15:45:00,38.93,38.95,38.88,38.9,171600.0,25.1286,25.1415,25.0963,25.1092,171600.0
2012-04-26 15:50:00,38.9,38.91,38.87,38.88,83100.0,25.1092,25.1157,25.0899,25.0963,83100.0
2012-04-26 15:55:00,38.88,38.91,38.86,38.91,199400.0,25.0963,25.1157,25.0834,25.1157,199400.0
2012-04-27 09:30:00,39.02,39.05,38.99,39.05,68000.0,25.1867,25.206,25.1673,25.206,68000.0
2012-04-27 09:35:00,39.04,39.04,38.96,39.0,24900.0,25.1996,25.1996,25.148,25.1738,24900.0
2012-04-27 09:40:00,39.0,39.05,39.0,39.04,31200.0,25.1738,25.206,25.1738,25.1996,31200.0
2012-04-27 09:45:00,39.04,39.09,39.04,39.05,45800.0,25.1996,25.2319,25.1996,25.206,45800.0
2012-04-27 09:50:00,39.05,39.07,39.02,39.03,29300.0,25.206,25.219,25.1867,25.1931,29300.0
2012-04-27 09:55:00,39.04,39.06,39.02,39.03,31300.0,25.1996,25.2125,25.1867,25.1931,31300.0
2012-04-27 10:00:00,39.03,39.07,38.97,39.0,66700.0,25.1931,25.219,25.1544,25.1738,66700.0
2012-04-27 10:05:00,38.99,39.01,38.98,38.99,19300.0,25.1673,25.1802,25.1609,25.1673,19300.0
2012-04-27 10:10:00,39.0,39.01,38.99,38.99,18000.0,25.1738,25.1802,25.1673,25.1673,18000.0
2012-04-27 10:15:00,39.0,39.01,38.98,38.99,23900.0,25.1738,25.1802,25.1609,25.1673,23900.0
2012-04-27 10:20:00,39.0,39.0,38.99,39.0,5500.0,25.1738,25.1738,25.1673,25.1738,5500.0
2012-04-27 10:25:00,39.0,39.0,38.97,38.97,35500.0,25.1738,25.1738,25.1544,25.1544,35500.0
2012-04-27 10:30:00,38.98,39.01,38.98,38.99,26600.0,25.1609,25.1802,25.1609,25.1673,26600.0
2012-04-27 10:35:00,38.99,39.01,38.98,39.0,20500.0,25.1673,25.1802,25.1609,25.1738,20500.0
2012-04-27 10:40:00,39.0,39.0,38.96,38.98,23300.0,25.1738,25.1738,25.148,25.1609,23300.0
2012-04-27 10:45:00,38.97,38.98,38.94,38.95,17200.0,25.1544,25.1609,25.135,25.1415,17200.0
2012-04-27 10:50:00,38.95,38.98,38.95,38.97,23700.0,25.1415,25.1609,25.1415,25.1544,23700.0
2012-04-27 10:55:00,38.97,39.0,38.97,39.0,8300.0,25.1544,25.1738,25.1544,25.1738,8300.0
2012-04-27 11:00:00,39.0,39.0,38.97,38.97,20800.0,25.1738,25.1738,25.1544,25.1544,20800.0
2012-04-27 11:05:00,38.98,38.98,38.92,38.92,49700.0,25.1609,25.1609,25.1221,25.1221,49700.0
2012-04-27 11:10:00,38.93,38.94,38.92,38.93,21900.0,25.1286,25.135,25.1221,25.1286,21900.0
2012-04-27 11:15:00,38.93,38.94,38.89,38.89,35800.0,25.1286,25.135,25.1028,25.1028,35800.0
2012-04-27 11:20:00,38.89,38.9,38.86,38.89,31600.0,25.1028,25.1092,25.0834,25.1028,31600.0
2012-04-27 11:25:00,38.9,38.9,38.88,38.88,14600.0,25.1092,25.1092,25.0963,25.0963,14600.0
2012-04-27 11:30:00,38.88,38.89,38.87,38.88,31000.0,25.0963,25.1028,25.0899,25.0963,31000.0
2012-04-27 11:35:00,38.88,38.89,38.84,38.85,27500.0,25.0963,25.1028,25.0705,25.0769,27500.0
2012-04-27 11:40:00,38.85,38.86,38.83,38.86,12100.0,25.0769,25.0834,25.064,25.0834,12100.0
2012-04-27 11:45:00,38.86,38.87,38.85,38.87,10000.0,25.0834,25.0899,25.0769,25.0899,10000.0
2012-04-27 11:50:00,38.87,38.88,38.87,38.88,7100.0,25.0899,25.0963,25.0899,25.0963,7100.0
2012-04-27 11:55:00,38.88,38.91,38.87,38.89,19400.0,25.0963,25.1157,25.0899,25.1028,19400.0
2012-04-27 12:00:00,38.9,38.9,38.89,38.9,4600.0,25.1092,25.1092,25.1028,25.1092,4600.0
2012-04-27 12:05:00,38.9,38.9,38.89,38.9,4800.0,25.1092,25.1092,25.1028,25.1092,4800.0
2012-04-27 12:10:00,38.9,38.92,38.89,38.92,18600.0,25.1092,25.1221,25.1028,25.1221,18600.0
2012-04-27 12:15:00,38.92,38.94,38.92,38.93,21700.0,25.1221,25.135,25.1221,25.1286,21700.0
2012-04-27 12:20:00,38.93,38.93,38.91,38.92,19300.0,25.1286,25.1286,25.1157,25.1221,19300.0
2012-04-27 12:25:00,38.92,38.92,38.91,38.92,12000.0,25.1221,25.1221,25.1157,25.1221,12000.0
2012-04-27 12:30:00,38.92,38.92,38.91,38.92,3900.0,25.1221,25.1221,25.1157,25.1221,3900.0
2012-04-27 12:35:00,38.92,38.92,38.89,38.89,15200.0,25.1221,25.1221,25.1028,25.1028,15200.0
2012-04-27 12:40:00,38.89,38.91,38.89,38.91,16500.0,25.1028,25.1157,25.1028,25.1157,16500.0
2012-04-27 12:45:00,38.91,38.91,38.9,38.9,10800.0,25.1157,25.1157,25.1092,25.1092,10800.0
2012-04-27 12:50:00,38.9,38.93,38.9,38.92,17400.0,25.1092,25.1286,25.1092,25.1221,17400.0
2012-04-27 12:55:00,38.93,38.94,38.92,38.94,8900.0,25.1286,25.135,25.1221,25.135,8900.0
2012-04-27 13:00:00,38.94,38.95,38.93,38.93,17300.0,25.135,25.1415,25.1286,25.1286,17300.0
2012-04-27 13:05:00,38.94,38.96,38.94,38.94,14500.0,25.135,25.148,25.135,25.135,14500.0
2012-04-27 13:10:00,38.95,38.95,38.93,38.94,6300.0,25.1415,25.1415,25.1286,25.135,6300.0
2012-04-27 13:15:00,38.94,38.95,38.93,38.95,5800.0,25.135,25.1415,25.1286,25.1415,5800.0
2012-04-27 13:20:00,38.95,38.96,38.94,38.96,9400.0,25.1415,25.148,25.135,25.148,9400.0
2012-04-27 13:25:00,38.96,38.99,38.96,38.97,19300.0,25.148,25.1673,25.148,25.1544,19300.0
2012-04-27 13:30:00,38.98,39.0,38.98,39.0,19200.0,25.1609,25.1738,25.1609,25.1738,19200.0
2012-04-27 13:35:00,39.0,39.01,38.98,39.0,39800.0,25.1738,25.1802,25.1609,25.1738,39800.0
2012-04-27 13:40:00,39.0,39.0,38.99,39.0,6400.0,25.1738,25.1738,25.1673,25.1738,6400.0
2012-04-27 13:45:00,39.0,39.0,38.99,39.0,4200.0,25.1738,25.1738,25.1673,25.1738,4200.0
2012-04-27 13:50:00,38.99,39.0,38.97,38.98,21900.0,25.1673,25.1738,25.1544,25.1609,21900.0
2012-04-27 13:55:00,38.98,38.98,38.97,38.98,9500.0,25.1609,25.1609,25.1544,25.1609,9500.0
2012-04-27 14:00:00,38.98,39.0,38.98,38.99,6900.0,25.1609,25.1738,25.1609,25.1673,6900.0
2012-04-27 14:05:00,38.99,39.01,38.98,38.98,27400.0,25.1673,25.1802,25.1609,25.1609,27400.0
2012-04-27 14:10:00,38.99,39.01,38.98,39.0,16000.0,25.1673,25.1802,25.1609,25.1738,16000.0
2012-04-27 14:15:00,39.0,39.01,38.97,38.97,40100.0,25.1738,25.1802,25.1544,25.1544,40100.0
2012-04-27 14:20:00,38.98,38.99,38.98,38.98,4300.0,25.1609,25.1673,25.1609,25.1609,4300.0
2012-04-27 14:25:00,38.99,38.99,38.98,38.98,5700.0,25.1673,25.1673,25.1609,25.1609,5700.0
2012-04-27 14:30:00,38.98,38.98,38.94,38.96,23100.0,25.1609,25.1609,25.135,25.148,23100.0
2012-04-27 14:35:00,38.96,38.98,38.95,38.98,12500.0,25.148,25.1609,25.1415,25.1609,12500.0
2012-04-27 14:40:00,38.98,38.98,38.95,38.95,30200.0,25.1609,25.1609,25.1415,25.1415,30200.0
2012-04-27 14:45:00,38.96,38.96,38.95,38.96,5400.0,25.148,25.148,25.1415,25.148,5400.0
2012-04-27 14:50:00,38.96,38.98,38.96,38.97,21700.0,25.148,25.1609,25.148,25.1544,21700.0
2012-04-27 14:55:00,38.97,38.97,38.93,38.95,27100.0,25.1544,25.1544,25.1286,25.1415,27100.0
2012-04-27 15:00:00,38.95,38.95,38.94,38.95,14700.0,25.1415,25.1415,25.135,25.1415,14700.0
2012-04-27 15:05:00,38.94,38.97,38.94,38.96,19500.0,25.135,25.1544,25.135,25.148,19500.0
2012-04-27 15:10:00,38.97,38.98,38.96,38.97,28900.0,25.1544,25.1609,25.148,25.1544,28900.0
2012-04-27 15:15:00,38.97,38.98,38.97,38.97,8700.0,25.1544,25.1609,25.1544,25.1544,8700.0
2012-04-27 15:20:00,38.98,38.98,38.92,38.92,27800.0,25.1609,25.1609,25.1221,25.1221,27800.0
2012-04-27 15:25:00,38.92,38.92,38.89,38.9,38800.0,25.1221,25.1221,25.1028,25.1092,38800.0
2012-04-27 15:30:00,38.9,38.91,38.89,38.9,22400.0,25.1092,25.1157,25.1028,25.1092,22400.0
2012-04-27 15:35:00,38.91,38.91,38.9,38.91,22700.0,25.1157,25.1157,25.1092,25.1157,22700.0
2012-04-27 15:40:00,38.91,38.92,38.9,38.9,51600.0,25.1157,25.1221,25.1092,25.1092,51600.0
2012-04-27 15:45:00,38.91,38.93,38.89,38.91,66000.0,25.1157,25.1286,25.1028,25.1157,66000.0
2012-04-27 15:50:00,38.91,38.91,38.85,38.87,63400.0,25.1157,25.1157,25.0769,25.0899,63400.0
2012-04-27 15:55:00,38.87,38.92,38.86,38.92,239700.0,25.0899,25.1221,25.0834,25.1221,239700.0
2012-04-30 09:30:00,38.95,38.98,38.88,38.98,62300.0,25.1415,25.1609,25.0963,25.1609,62300.0
2012-04-30 09:35:00,38.96,38.96,38.91,38.91,8000.0,25.148,25.148,25.1157,25.1157,8000.0
2012-04-30 09:40:00,38.93,38.94,38.87,38.9,20700.0,25.1286,25.135,25.0899,25.1092,20700.0
2012-04-30 09:45:00,38.89,38.9,38.85,38.88,16400.0,25.1028,25.1092,25.0769,25.0963,16400.0
2012-04-30 09:50:00,38.88,38.9,38.85,38.88,15500.0,25.0963,25.1092,25.0769,25.0963,15500.0
2012-04-30 09:55:00,38.88,38.9,38.83,38.87,23000.0,25.0963,25.1092,25.064,25.0899,23000.0
2012-04-30 10:00:00,38.86,38.91,38.85,38.91,24600.0,25.0834,25.1157,25.0769,25.1157,24600.0
2012-04-30 10:05:00,38.9,38.95,38.9,38.92,17700.0,25.1092,25.1415,25.1092,25.1221,17700.0
2012-04-30 10:10:00,38.93,38.95,38.91,38.91,25600.0,25.1286,25.1415,25.1157,25.1157,25600.0
2012-04-30 10:15:00,38.91,38.94,38.9,38.91,15400.0,25.1157,25.135,25.1092,25.1157,15400.0
2012-04-30 10:20:00,38.91,38.91,38.87,38.9,10700.0,25.1157,25.1157,25.0899,25.1092,10700.0
2012-04-30 10:25:00,38.9,38.91,38.88,38.88,15000.0,25.1092,25.1157,25.0963,25.0963,15000.0
2012-04-30 10:30:00,38.88,38.88,38.83,38.85,19000.0,25.0963,25.0963,25.064,25.0769,19000.0
2012-04-30 10:35:00,38.85,38.86,38.83,38.85,9100.0,25.0769,25.0834,25.064,25.0769,9100.0
2012-04-30 10:40:00,38.85,38.86,38.83,38.86,26100.0,25.0769,25.0834,25.064,25.0834,26100.0
2012-04-30 10:45:00,38.86,38.89,38.85,38.88,24000.0,25.0834,25.1028,25.0769,25.0963,24000.0
2012-04-30 10:50:00,38.88,38.88,38.86,38.86,12900.0,25.0963,25.0963,25.0834,25.0834,12900.0
2012-04-30 10:55:00,38.86,38.87,38.84,38.85,20200.0,25.0834,25.0899,25.0705,25.0769,20200.0
2012-04-30 11:00:00,38.85,38.86,38.84,38.86,28100.0,25.0769,25.0834,25.0705,25.0834,28100.0
2012-04-30 11:05:00,38.86,38.87,38.85,38.86,25400.0,25.0834,25.0899,25.0769,25.0834,25400.0
2012-04-30 11:10:00,38.86,38.86,38.83,38.84,14300.0,25.0834,25.0834,25.064,25.0705,14300.0
2012-04-30 11:15:00,38.83,38.85,38.83,38.85,13300.0,25.064,25.0769,25.064,25.0769,13300.0
2012-04-30 11:20:00,38.84,38.85,38.84,38.85,16400.0,25.0705,25.0769,25.0705,25.0769,16400.0
2012-04-30 11:25:00,38.84,38.87,38.83,38.85,23300.0,25.0705,25.0899,25.064,25.0769,23300.0
2012-04-30 11:30:00,38.86,38.86,38.82,38.83,19000.0,25.0834,25.0834,25.0576,25.064,19000.0
2012-04-30 11:35:00,38.83,38.84,38.83,38.83,9500.0,25.064,25.0705,25.064,25.064,9500.0
2012-04-30 11:40:00,38.84,38.84,38.83,38.84,6100.0,25.0705,25.0705,25.064,25.0705,6100.0
2012-04-30 11:45:00,38.84,38.85,38.83,38.85,42800.0,25.0705,25.0769,25.064,25.0769,42800.0
2012-04-30 11:50:00,38.84,38.86,38.82,38.86,23500.0,25.0705,25.0834,25.0576,25.0834,23500.0
2012-04-30 11:55:00,38.86,38.9,38.86,38.88,36700.0,25.0834,25.1092,25.0834,25.0963,36700.0
2012-04-30 12:00:00,38.87,38.91,38.87,38.88,13800.0,25.0899,25.1157,25.0899,25.0963,13800.0
2012-04-30 12:05:00,38.88,38.89,38.86,38.88,11900.0,25.0963,25.1028,25.0834,25.0963,11900.0
2012-04-30 12:10:00,38.88,38.9,38.88,38.9,9400.0,25.0963,25.1092,25.0963,25.1092,9400.0
2012-04-30 12:15:00,38.9,38.9,38.88,38.9,17100.0,25.1092,25.1092,25.0963,25.1092,17100.0
2012-04-30 12:20:00,38.9,38.9,38.87,38.89,15500.0,25.1092,25.1092,25.0899,25.1028,15500.0
2012-04-30 12:25:00,38.89,38.89,38.86,38.86,6600.0,25.1028,25.1028,25.0834,25.0834,6600.0
2012-04-30 12:30:00,38.87,38.89,38.85,38.89,66100.0,25.0899,25.1028,25.0769,25.1028,66100.0
2012-04-30 12:35:00,38.89,38.9,38.88,38.9,12900.0,25.1028,25.1092,25.0963,25.1092,12900.0
2012-04-30 12:40:00,38.9,38.92,38.9,38.92,18000.0,25.1092,25.1221,25.1092,25.1221,18000.0
2012-04-30 12:45:00,38.92,38.94,38.91,38.94,32300.0,25.1221,25.135,25.1157,25.135,32300.0
2012-04-30 12:50:00,38.94,38.96,38.93,38.96,16400.0,25.135,25.148,25.1286,25.148,16400.0
2012-04-30 12:55:00,38.96,38.97,38.95,38.97,15900.0,25.148,25.1544,25.1415,25.1544,15900.0
2012-04-30 13:00:00,38.97,38.98,38.96,38.97,15700.0,25.1544,25.1609,25.148,25.1544,15700.0
2012-04-30 13:05:00,38.97,38.98,38.96,38.97,13500.0,25.1544,25.1609,25.148,25.1544,13500.0
2012-04-30 13:10:00,38.97,38.97,38.96,38.97,5200.0,25.1544,25.1544,25.148,25.1544,5200.0
2012-04-30 13:15:00,38.96,38.97,38.94,38.94,17800.0,25.148,25.1544,25.135,25.135,17800.0
2012-04-30 13:20:00,38.95,38.95,38.92,38.93,11100.0,25.1415,25.1415,25.1221,25.1286,11100.0
2012-04-30 13:25:00,38.92,38.93,38.92,38.92,3900.0,25.1221,25.1286,25.1221,25.1221,3900.0
2012-04-30 13:30:00,38.92,38.93,38.9,38.9,20400.0,25.1221,25.1286,25.1092,25.1092,20400.0
2012-04-30 13:35:00,38.9,38.92,38.9,38.91,16300.0,25.1092,25.1221,25.1092,25.1157,16300.0
2012-04-30 13:40:00,38.91,38.91,38.9,38.91,10100.0,25.1157,25.1157,25.1092,25.1157,10100.0
2012-04-30 13:45:00,38.91,38.93,38.9,38.92,23700.0,25.1157,25.1286,25.1092,25.1221,23700.0
2012-04-30 13:50:00,38.93,38.93,38.92,38.93,5900.0,25.1286,25.1286,25.1221,25.1286,5900.0
2012-04-30 13:55:00,38.93,38.94,38.92,38.94,22500.0,25.1286,25.135,25.1221,25.135,22500.0
2012-04-30 14:00:00,38.94,38.94,38.9,38.91,33800.0,25.135,25.135,25.1092,25.1157,33800.0
2012-04-30 14:05:00,38.92,38.92,38.9,38.9,5400.0,25.1221,25.1221,25.1092,25.1092,5400.0
2012-04-30 14:10:00,38.91,38.91,38.89,38.91,21800.0,25.1157,25.1157,25.1028,25.1157,21800.0
2012-04-30 14:15:00,38.91,38.91,38.89,38.9,15100.0,25.1157,25.1157,25.1028,25.1092,15100.0
2012-04-30 14:20:00,38.89,38.9,38.89,38.9,5800.0,25.1028,25.1092,25.1028,25.1092,5800.0
2012-04-30 14:25:00,38.9,38.9,38.88,38.9,15600.0,25.1092,25.1092,25.0963,25.1092,15600.0
2012-04-30 14:30:00,38.9,38.91,38.89,38.91,12000.0,25.1092,25.1157,25.1028,25.1157,12000.0
2012-04-30 14:35:00,38.91,38.92,38.9,38.92,15100.0,25.1157,25.1221,25.1092,25.1221,15100.0
2012-04-30 14:40:00,38.92,38.92,38.91,38.92,6900.0,25.1221,25.1221,25.1157,25.1221,6900.0
2012-04-30 14:45:00,38.92,38.92,38.91,38.91,8700.0,25.1221,25.1221,25.1157,25.1157,8700.0
2012-04-30 14:50:00,38.91,38.92,38.91,38.92,11400.0,25.1157,25.1221,25.1157,25.1221,11400.0
2012-04-30 14:55:00,38.92,38.92,38.91,38.91,24200.0,25.1221,25.1221,25.1157,25.1157,24200.0
2012-04-30 15:00:00,38.91,38.92,38.9,38.9,20500.0,25.1157,25.1221,25.1092,25.1092,20500.0
2012-04-30 15:05:00,38.9,38.91,38.89,38.9,10600.0,25.1092,25.1157,25.1028,25.1092,10600.0
2012-04-30 15:10:00,38.9,38.9,38.88,38.88,12500.0,25.1092,25.1092,25.0963,25.0963,12500.0
2012-04-30 15:15:00,38.88,38.89,38.88,38.88,24600.0,25.0963,25.1028,25.0963,25.0963,24600.0
2012-04-30 15:20:00,38.89,38.89,38.86,38.86,68600.0,25.1028,25.1028,25.0834,25.0834,68600.0
2012-04-30 15:25:00,38.87,38.87,38.85,38.86,35400.0,25.0899,25.0899,25.0769,25.0834,35400.0
2012-04-30 15:30:00,38.87,38.87,38.84,38.87,60300.0,25.0899,25.0899,25.0705,25.0899,60300.0
2012-04-30 15:35:00,38.87,38.87,38.86,38.87,20900.0,25.0899,25.0899,25.0834,25.0899,20900.0
2012-04-30 15:40:00,38.87,38.9,38.86,38.9,49200.0,25.0899,25.1092,25.0834,25.1092,49200.0
2012-04-30 15:45:00,38.9,38.92,38.89,38.91,23700.0,25.1092,25.1221,25.1028,25.1157,23700.0
2012-04-30 15:50:00,38.9,38.91,38.89,38.91,43900.0,25.1092,25.1157,25.1028,25.1157,43900.0
2012-04-30 15:55:00,38.9,38.93,38.87,38.9,249200.0,25.1092,25.1286,25.0899,25.1092,249200.0
2012-05-01 09:30:00,39.06,39.15,38.95,38.99,153000.0,25.2125,25.2706,25.1415,25.1673,153000.0
2012-05-01 09:35:00,38.98,38.98,38.85,38.86,32300.0,25.1609,25.1609,25.0769,25.0834,32300.0
2012-05-01 09:40:00,38.87,38.9,38.84,38.87,34600.0,25.0899,25.1092,25.0705,25.0899,34600.0
2012-05-01 09:45:00,38.88,38.88,38.82,38.85,45500.0,25.0963,25.0963,25.0576,25.0769,45500.0
2012-05-01 09:50:00,38.84,38.85,38.79,38.79,26600.0,25.0705,25.0769,25.0382,25.0382,26600.0
2012-05-01 09:55:00,38.79,38.8,38.75,38.79,18100.0,25.0382,25.0447,25.0124,25.0382,18100.0
2012-05-01 10:00:00,38.79,38.92,38.79,38.84,92200.0,25.0382,25.1221,25.0382,25.0705,92200.0
2012-05-01 10:05:00,38.85,38.87,38.84,38.87,46700.0,25.0769,25.0899,25.0705,25.0899,46700.0
2012-05-01 10:10:00,38.87,38.95,38.87,38.95,31700.0,25.0899,25.1415,25.0899,25.1415,31700.0
2012-05-01 10:15:00,38.95,39.0,38.94,38.99,31200.0,25.1415,25.1738,25.135,25.1673,31200.0
2012-05-01 10:20:00,38.99,39.02,38.99,38.99,107200.0,25.1673,25.1867,25.1673,25.1673,107200.0
2012-05-01 10:25:00,38.99,39.01,38.97,38.99,32700.0,25.1673,25.1802,25.1544,25.1673,32700.0
2012-05-01 10:30:00,38.99,39.01,38.94,38.94,43800.0,25.1673,25.1802,25.135,25.135,43800.0
2012-05-01 10:35:00,38.95,38.97,38.94,38.96,19900.0,25.1415,25.1544,25.135,25.148,19900.0
2012-05-01 10:40:00,38.96,38.97,38.94,38.97,21900.0,25.148,25.1544,25.135,25.1544,21900.0
2012-05-01 10:45:00,38.96,38.97,38.94,38.95,17300.0,25.148,25.1544,25.135,25.1415,17300.0
2012-05-01 10:50:00,38.95,38.96,38.92,38.93,28500.0,25.1415,25.148,25.1221,25.1286,28500.0
2012-05-01 10:55:00,38.93,38.93,38.92,38.93,6900.0,25.1286,25.1286,25.1221,25.1286,6900.0
2012-05-01 11:00:00,38.93,38.97,38.93,38.97,25700.0,25.1286,25.1544,25.1286,25.1544,25700.0
2012-05-01 11:05:00,38.96,38.98,38.95,38.95,26600.0,25.148,25.1609,25.1415,25.1415,26600.0
2012-05-01 11:10:00,38.95,38.96,38.95,38.96,7300.0,25.1415,25.148,25.1415,25.148,7300.0
2012-05-01 11:15:00,38.95,38.96,38.93,38.93,19400.0,25.1415,25.148,25.1286,25.1286,19400.0
2012-05-01 11:20:00,38.93,38.95,38.93,38.95,13800.0,25.1286,25.1415,25.1286,25.1415,13800.0
2012-05-01 11:25:00,38.95,38.95,38.93,38.95,11200.0,25.1415,25.1415,25.1286,25.1415,11200.0
2012-05-01 11:30:00,38.95,38.99,38.94,38.98,14700.0,25.1415,25.1673,25.135,25.1609,14700.0
2012-05-01 11:35:00,38.98,38.99,38.97,38.98,21000.0,25.1609,25.1673,25.1544,25.1609,21000.0
2012-05-01 11:40:00,38.99,39.0,38.98,38.99,14800.0,25.1673,25.1738,25.1609,25.1673,14800.0
2012-05-01 11:45:00,39.0,39.03,38.99,39.0,88800.0,25.1738,25.1931,25.1673,25.1738,88800.0
2012-05-01 11:50:00,39.0,39.01,38.99,39.0,23400.0,25.1738,25.1802,25.1673,25.1738,23400.0
2012-05-01 11:55:00,39.0,39.01,38.99,39.0,18100.0,25.1738,25.1802,25.1673,25.1738,18100.0
2012-05-01 12:00:00,39.0,39.01,38.99,39.0,10000.0,25.1738,25.1802,25.1673,25.1738,10000.0
2012-05-01 12:05:00,39.0,39.02,39.0,39.02,21600.0,25.1738,25.1867,25.1738,25.1867,21600.0
2012-05-01 12:10:00,39.02,39.04,39.01,39.04,14000.0,25.1867,25.1996,25.1802,25.1996,14000.0
2012-05-01 12:15:00,39.04,39.06,39.03,39.04,21700.0,25.1996,25.2125,25.1931,25.1996,21700.0
2012-05-01 12:20:00,39.04,39.05,39.02,39.02,15700.0,25.1996,25.206,25.1867,25.1867,15700.0
2012-05-01 12:25:00,39.03,39.04,39.02,39.03,13100.0,25.1931,25.1996,25.1867,25.1931,13100.0
2012-05-01 12:30:00,39.03,39.04,39.02,39.04,20600.0,25.1931,25.1996,25.1867,25.1996,20600.0
2012-05-01 12:35:00,39.03,39.04,39.02,39.02,14100.0,25.1931,25.1996,25.1867,25.1867,14100.0
2012-05-01 12:40:00,39.02,39.03,39.0,39.0,8200.0,25.1867,25.1931,25.1738,25.1738,8200.0
2012-05-01 12:45:00,39.0,39.01,38.96,38.96,18300.0,25.1738,25.1802,25.148,25.148,18300.0
2012-05-01 12:50:00,38.96,38.97,38.93,38.93,25300.0,25.148,25.1544,25.1286,25.1286,25300.0
2012-05-01 12:55:00,38.94,38.94,38.91,38.91,11900.0,25.135,25.135,25.1157,25.1157,11900.0
2012-05-01 13:00:00,38.9,38.9,38.89,38.89,10900.0,25.1092,25.1092,25.1028,25.1028,10900.0
2012-05-01 13:05:00,38.89,38.89,38.88,38.88,12900.0,25.1028,25.1028,25.0963,25.0963,12900.0
2012-05-01 13:10:00,38.88,38.9,38.88,38.9,9300.0,25.0963,25.1092,25.0963,25.1092,9300.0
2012-05-01 13:15:00,38.89,38.95,38.89,38.95,34900.0,25.1028,25.1415,25.1028,25.1415,34900.0
2012-05-01 13:20:00,38.95,38.97,38.94,38.97,9700.0,25.1415,25.1544,25.135,25.1544,9700.0
2012-05-01 13:25:00,38.97,38.97,38.96,38.96,10500.0,25.1544,25.1544,25.148,25.148,10500.0
2012-05-01 13:30:00,38.96,38.97,38.94,38.94,8900.0,25.148,25.1544,25.135,25.135,8900.0
2012-05-01 13:35:00,38.94,38.96,38.94,38.96,13700.0,25.135,25.148,25.135,25.148,13700.0
2012-05-01 13:40:00,38.95,38.96,38.95,38.95,6000.0,25.1415,25.148,25.1415,25.1415,6000.0
2012-05-01 13:45:00,38.96,38.97,38.94,38.97,13000.0,25.148,25.1544,25.135,25.1544,13000.0
2012-05-01 13:50:00,38.96,38.97,38.96,38.97,10900.0,25.148,25.1544,25.148,25.1544,10900.0
2012-05-01 13:55:00,38.97,39.0,38.96,39.0,19600.0,25.1544,25.1738,25.148,25.1738,19600.0
2012-05-01 14:00:00,39.0,39.01,38.99,39.01,19000.0,25.1738,25.1802,25.1673,25.1802,19000.0
2012-05-01 14:05:00,39.0,39.01,38.97,39.01,32700.0,25.1738,25.1802,25.1544,25.1802,32700.0
2012-05-01 14:10:00,39.0,39.01,38.99,38.99,8600.0,25.1738,25.1802,25.1673,25.1673,8600.0
2012-05-01 14:15:00,39.0,39.0,38.98,38.99,12900.0,25.1738,25.1738,25.1609,25.1673,12900.0
2012-05-01 14:20:00,38.98,39.0,38.97,38.99,18700.0,25.1609,25.1738,25.1544,25.1673,18700.0
2012-05-01 14:25:00,38.98,39.01,38.97,39.0,23900.0,25.1609,25.1802,25.1544,25.1738,23900.0
2012-05-01 14:30:00,39.01,39.01,38.99,38.99,16600.0,25.1802,25.1802,25.1673,25.1673,16600.0
2012-05-01 14:35:00,39.0,39.01,38.98,39.0,34600.0,25.1738,25.1802,25.1609,25.1738,34600.0
2012-05-01 14:40:00,38.98,39.01,38.97,39.0,24100.0,25.1609,25.1802,25.1544,25.1738,24100.0
2012-05-01 14:45:00,39.0,39.0,38.97,38.98,17600.0,25.1738,25.1738,25.1544,25.1609,17600.0
2012-05-01 14:50:00,38.98,38.98,38.97,38.97,14600.0,25.1609,25.1609,25.1544,25.1544,14600.0
2012-05-01 14:55:00,38.97,38.98,38.97,38.97,10800.0,25.1544,25.1609,25.1544,25.1544,10800.0
2012-05-01 15:00:00,38.98,39.02,38.97,39.01,53400.0,25.1609,25.1867,25.1544,25.1802,53400.0
2012-05-01 15:05:00,39.0,39.0,38.98,39.0,30900.0,25.1738,25.1738,25.1609,25.1738,30900.0
2012-05-01 15:10:00,39.0,39.0,38.98,38.98,26600.0,25.1738,25.1738,25.1609,25.1609,26600.0
2012-05-01 15:15:00,38.98,39.0,38.97,38.99,31700.0,25.1609,25.1738,25.1544,25.1673,31700.0
2012-05-01 15:20:00,38.99,39.0,38.96,38.99,49200.0,25.1673,25.1738,25.148,25.1673,49200.0
2012-05-01 15:25:00,38.98,39.01,38.98,39.0,119300.0,25.1609,25.1802,25.1609,25.1738,119300.0
2012-05-01 15:30:00,39.0,39.0,38.95,38.95,68000.0,25.1738,25.1738,25.1415,25.1415,68000.0
2012-05-01 15:35:00,38.95,38.95,38.92,38.92,52300.0,25.1415,25.1415,25.1221,25.1221,52300.0
2012-05-01 15:40:00,38.93,38.93,38.92,38.92,27600.0,25.1286,25.1286,25.1221,25.1221,27600.0
2012-05-01 15:45:00,38.93,38.94,38.92,38.93,62200.0,25.1286,25.135,25.1221,25.1286,62200.0
2012-05-01 15:50:00,38.94,38.94,38.9,38.9,71400.0,25.135,25.135,25.1092,25.1092,71400.0
2012-05-01 15:55:00,38.91,38.93,38.9,38.93,206700.0,25.1157,25.1286,25.1092,25.1286,206700.0
2012-05-02 09:30:00,38.94,38.94,38.85,38.85,90100.0,25.135,25.135,25.0769,25.0769,90100.0
2012-05-02 09:35:00,38.86,38.89,38.83,38.88,16600.0,25.0834,25.1028,25.064,25.0963,16600.0
2012-05-02 09:40:00,38.88,38.9,38.78,38.78,69800.0,25.0963,25.1092,25.0318,25.0318,69800.0
2012-05-02 09:45:00,38.78,38.83,38.76,38.77,19000.0,25.0318,25.064,25.0189,25.0253,19000.0
2012-05-02 09:50:00,38.76,38.77,38.66,38.66,44500.0,25.0189,25.0253,24.9543,24.9543,44500.0
2012-05-02 09:55:00,38.66,38.72,38.65,38.71,37400.0,24.9543,24.993,24.9479,24.9866,37400.0
2012-05-02 10:00:00,38.71,38.77,38.7,38.73,55600.0,24.9866,25.0253,24.9801,24.9995,55600.0
2012-05-02 10:05:00,38.73,38.75,38.71,38.74,30300.0,24.9995,25.0124,24.9866,25.0059,30300.0
2012-05-02 10:10:00,38.74,38.77,38.71,38.71,18200.0,25.0059,25.0253,24.9866,24.9866,18200.0
2012-05-02 10:15:00,38.71,38.72,38.68,38.68,23900.0,24.9866,24.993,24.9672,24.9672,23900.0
2012-05-02 10:20:00,38.69,38.7,38.66,38.66,23600.0,24.9737,24.9801,24.9543,24.9543,23600.0
2012-05-02 10:25:00,38.66,38.7,38.66,38.7,16300.0,24.9543,24.9801,24.9543,24.9801,16300.0
2012-05-02 10:30:00,38.69,38.72,38.66,38.69,58500.0,24.9737,24.993,24.9543,24.9737,58500.0
2012-05-02 10:35:00,38.68,38.68,38.64,38.67,41800.0,24.9672,24.9672,24.9414,24.9608,41800.0
2012-05-02 10:40:00,38.67,38.7,38.63,38.63,42300.0,24.9608,24.9801,24.9349,24.9349,42300.0
2012-05-02 10:45:00,38.63,38.67,38.63,38.66,42400.0,24.9349,24.9608,24.9349,24.9543,42400.0
2012-05-02 10:50:00,38.66,38.71,38.65,38.7,64800.0,24.9543,24.9866,24.9479,24.9801,64800.0
2012-05-02 10:55:00,38.7,38.72,38.68,38.7,59000.0,24.9801,24.993,24.9672,24.9801,59000.0
2012-05-02 11:00:00,38.7,38.7,38.67,38.7,30900.0,24.9801,24.9801,24.9608,24.9801,30900.0
2012-05-02 11:05:00,38.69,38.7,38.62,38.62,33200.0,24.9737,24.9801,24.9285,24.9285,33200.0
2012-05-02 11:10:00,38.62,38.62,38.6,38.6,22000.0,24.9285,24.9285,24.9156,24.9156,22000.0
2012-05-02 11:15:00,38.6,38.63,38.6,38.62,23700.0,24.9156,24.9349,24.9156,24.9285,23700.0
2012-05-02 11:20:00,38.62,38.63,38.6,38.6,28100.0,24.9285,24.9349,24.9156,24.9156,28100.0
2012-05-02 11:25:00,38.61,38.61,38.6,38.61,8400.0,24.922,24.922,24.9156,24.922,8400.0
2012-05-02 11:30:00,38.6,38.65,38.6,38.63,42800.0,24.9156,24.9479,24.9156,24.9349,42800.0
2012-05-02 11:35:00,38.63,38.66,38.61,38.66,42700.0,24.9349,24.9543,24.922,24.9543,42700.0
2012-05-02 11:40:00,38.66,38.67,38.64,38.67,17500.0,24.9543,24.9608,24.9414,24.9608,17500.0
2012-05-02 11:45:00,38.66,38.69,38.65,38.66,40300.0,24.9543,24.9737,24.9479,24.9543,40300.0
2012-05-02 11:50:00,38.65,38.68,38.65,38.66,23700.0,24.9479,24.9672,24.9479,24.9543,23700.0
2012-05-02 11:55:00,38.65,38.66,38.62,38.62,26400.0,24.9479,24.9543,24.9285,24.9285,26400.0
2012-05-02 12:00:00,38.62,38.64,38.62,38.64,26100.0,24.9285,24.9414,24.9285,24.9414,26100.0
2012-05-02 12:05:00,38.64,38.64,38.61,38.63,26100.0,24.9414,24.9414,24.922,24.9349,26100.0
2012-05-02 12:10:00,38.63,38.65,38.62,38.65,22500.0,24.9349,24.9479,24.9285,24.9479,22500.0
2012-05-02 12:15:00,38.65,38.68,38.64,38.68,12300.0,24.9479,24.9672,24.9414,24.9672,12300.0
2012-05-02 12:20:00,38.67,38.71,38.67,38.7,25400.0,24.9608,24.9866,24.9608,24.9801,25400.0
2012-05-02 12:25:00,38.7,38.7,38.68,38.7,17100.0,24.9801,24.9801,24.9672,24.9801,17100.0
2012-05-02 12:30:00,38.7,38.71,38.7,38.7,10800.0,24.9801,24.9866,24.9801,24.9801,10800.0
2012-05-02 12:35:00,38.71,38.71,38.7,38.71,9900.0,24.9866,24.9866,24.9801,24.9866,9900.0
2012-05-02 12:40:00,38.71,38.71,38.7,38.7,3900.0,24.9866,24.9866,24.9801,24.9801,3900.0
2012-05-02 12:45:00,38.71,38.72,38.7,38.7,9300.0,24.9866,24.993,24.9801,24.9801,9300.0
2012-05-02 12:50:00,38.7,38.71,38.68,38.7,17500.0,24.9801,24.9866,24.9672,24.9801,17500.0
2012-05-02 12:55:00,38.7,38.7,38.69,38.7,8700.0,24.9801,24.9801,24.9737,24.9801,8700.0
2012-05-02 13:00:00,38.69,38.7,38.69,38.69,25000.0,24.9737,24.9801,24.9737,24.9737,25000.0
2012-05-02 13:05:00,38.69,38.7,38.69,38.69,11100.0,24.9737,24.9801,24.9737,24.9737,11100.0
2012-05-02 13:10:00,38.69,38.7,38.69,38.69,9900.0,24.9737,24.9801,24.9737,24.9737,9900.0
2012-05-02 13:15:00,38.69,38.7,38.67,38.67,33300.0,24.9737,24.9801,24.9608,24.9608,33300.0
2012-05-02 13:20:00,38.68,38.69,38.67,38.67,17600.0,24.9672,24.9737,24.9608,24.9608,17600.0
2012-05-02 13:25:00,38.67,38.68,38.67,38.67,21000.0,24.9608,24.9672,24.9608,24.9608,21000.0
2012-05-02 13:30:00,38.68,38.69,38.67,38.69,33500.0,24.9672,24.9737,24.9608,24.9737,33500.0
2012-05-02 13:35:00,38.69,38.71,38.68,38.71,22100.0,24.9737,24.9866,24.9672,24.9866,22100.0
2012-05-02 13:40:00,38.7,38.71,38.68,38.69,27700.0,24.9801,24.9866,24.9672,24.9737,27700.0
2012-05-02 13:45:00,38.68,38.69,38.65,38.68,46100.0,24.9672,24.9737,24.9479,24.9672,46100.0
2012-05-02 13:50:00,38.68,38.69,38.67,38.68,20900.0,24.9672,24.9737,24.9608,24.9672,20900.0
2012-05-02 13:55:00,38.67,38.68,38.66,38.67,18700.0,24.9608,24.9672,24.9543,24.9608,18700.0
2012-05-02 14:00:00,38.66,38.69,38.66,38.69,19200.0,24.9543,24.9737,24.9543,24.9737,19200.0
2012-05-02 14:05:00,38.69,38.7,38.69,38.7,15000.0,24.9737,24.9801,24.9737,24.9801,15000.0
2012-05-02 14:10:00,38.69,38.7,38.69,38.7,7100.0,24.9737,24.9801,24.9737,24.9801,7100.0
2012-05-02 14:15:00,38.69,38.7,38.69,38.7,14000.0,24.9737,24.9801,24.9737,24.9801,14000.0
2012-05-02 14:20:00,38.7,38.7,38.69,38.7,11600.0,24.9801,24.9801,24.9737,24.9801,11600.0
2012-05-02 14:25:00,38.69,38.72,38.69,38.72,31500.0,24.9737,24.993,24.9737,24.993,31500.0
2012-05-02 14:30:00,38.72,38.73,38.69,38.7,48600.0,24.993,24.9995,24.9737,24.9801,48600.0
2012-05-02 14:35:00,38.71,38.71,38.68,38.69,20900.0,24.9866,24.9866,24.9672,24.9737,20900.0
2012-05-02 14:40:00,38.69,38.7,38.68,38.7,12800.0,24.9737,24.9801,24.9672,24.9801,12800.0
2012-05-02 14:45:00,38.69,38.71,38.68,38.71,39100.0,24.9737,24.9866,24.9672,24.9866,39100.0
2012-05-02 14:50:00,38.71,38.72,38.7,38.72,17300.0,24.9866,24.993,24.9801,24.993,17300.0
2012-05-02 14:55:00,38.72,38.75,38.71,38.72,34500.0,24.993,25.0124,24.9866,24.993,34500.0
2012-05-02 15:00:00,38.72,38.72,38.67,38.67,41000.0,24.993,24.993,24.9608,24.9608,41000.0
2012-05-02 15:05:00,38.67,38.68,38.64,38.64,30600.0,24.9608,24.9672,24.9414,24.9414,30600.0
2012-05-02 15:10:00,38.65,38.65,38.58,38.59,135700.0,24.9479,24.9479,24.9027,24.9091,135700.0
2012-05-02 15:15:00,38.59,38.63,38.59,38.63,27000.0,24.9091,24.9349,24.9091,24.9349,27000.0
2012-05-02 15:20:00,38.63,38.64,38.62,38.63,35400.0,24.9349,24.9414,24.9285,24.9349,35400.0
2012-05-02 15:25:00,38.62,38.65,38.62,38.65,34300.0,24.9285,24.9479,24.9285,24.9479,34300.0
2012-05-02 15:30:00,38.65,38.66,38.64,38.66,29500.0,24.9479,24.9543,24.9414,24.9543,29500.0
2012-05-02 15:35:00,38.66,38.66,38.63,38.65,78700.0,24.9543,24.9543,24.9349,24.9479,78700.0
2012-05-02 15:40:00,38.65,38.67,38.64,38.66,104700.0,24.9479,24.9608,24.9414,24.9543,104700.0
2012-05-02 15:45:00,38.67,38.69,38.65,38.65,70400.0,24.9608,24.9737,24.9479,24.9479,70400.0
2012-05-02 15:50:00,38.66,38.67,38.65,38.67,64200.0,24.9543,24.9608,24.9479,24.9608,64200.0
2012-05-02 15:55:00,38.67,38.69,38.67,38.69,127800.0,24.9608,24.9737,24.9608,24.9737,127800.0
2012-05-03 09:30:00,38.6,38.69,38.59,38.6,86100.0,24.9156,24.9737,24.9091,24.9156,86100.0
2012-05-03 09:35:00,38.61,38.63,38.55,38.59,52000.0,24.922,24.9349,24.8833,24.9091,52000.0
2012-05-03 09:40:00,38.58,38.61,38.56,38.6,20400.0,24.9027,24.922,24.8898,24.9156,20400.0
2012-05-03 09:45:00,38.6,38.61,38.55,38.58,172600.0,24.9156,24.922,24.8833,24.9027,172600.0
2012-05-03 09:50:00,38.57,38.6,38.57,38.59,15800.0,24.8962,24.9156,24.8962,24.9091,15800.0
2012-05-03 09:55:00,38.6,38.61,38.56,38.58,60000.0,24.9156,24.922,24.8898,24.9027,60000.0
2012-05-03 10:00:00,38.58,38.58,38.52,38.55,40700.0,24.9027,24.9027,24.8639,24.8833,40700.0
2012-05-03 10:05:00,38.54,38.57,38.53,38.57,26200.0,24.8768,24.8962,24.8704,24.8962,26200.0
2012-05-03 10:10:00,38.56,38.57,38.53,38.53,18900.0,24.8898,24.8962,24.8704,24.8704,18900.0
2012-05-03 10:15:00,38.53,38.57,38.52,38.54,27200.0,24.8704,24.8962,24.8639,24.8768,27200.0
2012-05-03 10:20:00,38.54,38.54,38.5,38.53,48900.0,24.8768,24.8768,24.851,24.8704,48900.0
2012-05-03 10:25:00,38.52,38.55,38.52,38.54,14800.0,24.8639,24.8833,24.8639,24.8768,14800.0
2012-05-03 10:30:00,38.54,38.55,38.51,38.52,65800.0,24.8768,24.8833,24.8575,24.8639,65800.0
2012-05-03 10:35:00,38.52,38.55,38.51,38.55,24700.0,24.8639,24.8833,24.8575,24.8833,24700.0
2012-05-03 10:40:00,38.54,38.55,38.51,38.52,23000.0,24.8768,24.8833,24.8575,24.8639,23000.0
2012-05-03 10:45:00,38.52,38.57,38.51,38.57,12900.0,24.8639,24.8962,24.8575,24.8962,12900.0
2012-05-03 10:50:00,38.57,38.57,38.55,38.56,24900.0,24.8962,24.8962,24.8833,24.8898,24900.0
2012-05-03 10:55:00,38.55,38.61,38.55,38.59,43900.0,24.8833,24.922,24.8833,24.9091,43900.0
2012-05-03 11:00:00,38.6,38.6,38.59,38.6,5200.0,24.9156,24.9156,24.9091,24.9156,5200.0
2012-05-03 11:05:00,38.6,38.6,38.55,38.56,28000.0,24.9156,24.9156,24.8833,24.8898,28000.0
2012-05-03 11:10:00,38.55,38.58,38.55,38.56,39800.0,24.8833,24.9027,24.8833,24.8898,39800.0
2012-05-03 11:15:00,38.56,38.62,38.56,38.61,32100.0,24.8898,24.9285,24.8898,24.922,32100.0
2012-05-03 11:20:00,38.61,38.64,38.6,38.64,53800.0,24.922,24.9414,24.9156,24.9414,53800.0
2012-05-03 11:25:00,38.64,38.65,38.64,38.65,4500.0,24.9414,24.9479,24.9414,24.9479,4500.0
2012-05-03 11:30:00,38.65,38.69,38.65,38.69,24600.0,24.9479,24.9737,24.9479,24.9737,24600.0
2012-05-03 11:35:00,38.68,38.73,38.68,38.71,25700.0,24.9672,24.9995,24.9672,24.9866,25700.0
2012-05-03 11:40:00,38.71,38.72,38.71,38.72,10100.0,24.9866,24.993,24.9866,24.993,10100.0
2012-05-03 11:45:00,38.72,38.72,38.67,38.69,33600.0,24.993,24.993,24.9608,24.9737,33600.0
2012-05-03 11:50:00,38.69,38.7,38.66,38.68,18100.0,24.9737,24.9801,24.9543,24.9672,18100.0
2012-05-03 11:55:00,38.68,38.68,38.65,38.68,20000.0,24.9672,24.9672,24.9479,24.9672,20000.0
2012-05-03 12:00:00,38.68,38.69,38.64,38.64,16700.0,24.9672,24.9737,24.9414,24.9414,16700.0
2012-05-03 12:05:00,38.64,38.66,38.64,38.66,14500.0,24.9414,24.9543,24.9414,24.9543,14500.0
2012-05-03 12:10:00,38.66,38.67,38.64,38.65,15700.0,24.9543,24.9608,24.9414,24.9479,15700.0
2012-05-03 12:15:00,38.64,38.66,38.64,38.64,14700.0,24.9414,24.9543,24.9414,24.9414,14700.0
2012-05-03 12:20:00,38.64,38.66,38.64,38.66,13000.0,24.9414,24.9543,24.9414,24.9543,13000.0
2012-05-03 12:25:00,38.65,38.66,38.65,38.65,27500.0,24.9479,24.9543,24.9479,24.9479,27500.0
2012-05-03 12:30:00,38.65,38.7,38.65,38.68,53800.0,24.9479,24.9801,24.9479,24.9672,53800.0
2012-05-03 12:35:00,38.68,38.69,38.67,38.67,68600.0,24.9672,24.9737,24.9608,24.9608,68600.0
2012-05-03 12:40:00,38.67,38.68,38.65,38.66,20600.0,24.9608,24.9672,24.9479,24.9543,20600.0
2012-05-03 12:45:00,38.66,38.66,38.65,38.66,22700.0,24.9543,24.9543,24.9479,24.9543,22700.0
2012-05-03 12:50:00,38.66,38.66,38.63,38.65,36800.0,24.9543,24.9543,24.9349,24.9479,36800.0
2012-05-03 12:55:00,38.64,38.65,38.62,38.62,29300.0,24.9414,24.9479,24.9285,24.9285,29300.0
2012-05-03 13:00:00,38.63,38.63,38.62,38.63,9300.0,24.9349,24.9349,24.9285,24.9349,9300.0
2012-05-03 13:05:00,38.63,38.64,38.61,38.62,58700.0,24.9349,24.9414,24.922,24.9285,58700.0
2012-05-03 13:10:00,38.62,38.64,38.61,38.64,33400.0,24.9285,24.9414,24.922,24.9414,33400.0
2012-05-03 13:15:00,38.63,38.65,38.63,38.63,14800.0,24.9349,24.9479,24.9349,24.9349,14800.0
2012-05-03 13:20:00,38.63,38.64,38.61,38.62,36800.0,24.9349,24.9414,24.922,24.9285,36800.0
2012-05-03 13:25:00,38.61,38.62,38.61,38.61,59100.0,24.922,24.9285,24.922,24.922,59100.0
2012-05-03 13:30:00,38.62,38.62,38.57,38.57,108000.0,24.9285,24.9285,24.8962,24.8962,108000.0
2012-05-03 13:35:00,38.57,38.58,38.55,38.55,70600.0,24.8962,24.9027,24.8833,24.8833,70600.0
2012-05-03 13:40:00,38.55,38.55,38.47,38.49,112500.0,24.8833,24.8833,24.8317,24.8446,112500.0
2012-05-03 13:45:00,38.49,38.51,38.48,38.5,45500.0,24.8446,24.8575,24.8381,24.851,45500.0
2012-05-03 13:50:00,38.5,38.5,38.47,38.47,32500.0,24.851,24.851,24.8317,24.8317,32500.0
2012-05-03 13:55:00,38.47,38.48,38.46,38.47,36600.0,24.8317,24.8381,24.8252,24.8317,36600.0
2012-05-03 14:00:00,38.47,38.51,38.47,38.51,23900.0,24.8317,24.8575,24.8317,24.8575,23900.0
2012-05-03 14:05:00,38.51,38.52,38.49,38.49,37300.0,24.8575,24.8639,24.8446,24.8446,37300.0
2012-05-03 14:10:00,38.5,38.51,38.48,38.51,31800.0,24.851,24.8575,24.8381,24.8575,31800.0
2012-05-03 14:15:00,38.51,38.53,38.5,38.52,16800.0,24.8575,24.8704,24.851,24.8639,16800.0
2012-05-03 14:20:00,38.52,38.53,38.48,38.48,35400.0,24.8639,24.8704,24.8381,24.8381,35400.0
2012-05-03 14:25:00,38.49,38.49,38.48,38.48,9600.0,24.8446,24.8446,24.8381,24.8381,9600.0
2012-05-03 14:30:00,38.48,38.51,38.47,38.51,25700.0,24.8381,24.8575,24.8317,24.8575,25700.0
2012-05-03 14:35:00,38.51,38.52,38.5,38.5,31600.0,24.8575,24.8639,24.851,24.851,31600.0
2012-05-03 14:40:00,38.5,38.51,38.49,38.5,38200.0,24.851,24.8575,24.8446,24.851,38200.0
2012-05-03 14:45:00,38.5,38.51,38.48,38.49,48800.0,24.851,24.8575,24.8381,24.8446,48800.0
2012-05-03 14:50:00,38.49,38.5,38.48,38.5,24200.0,24.8446,24.851,24.8381,24.851,24200.0
2012-05-03 14:55:00,38.5,38.51,38.49,38.51,22100.0,24.851,24.8575,24.8446,24.8575,22100.0
2012-05-03 15:00:00,38.51,38.52,38.5,38.52,13100.0,24.8575,24.8639,24.851,24.8639,13100.0
2012-05-03 15:05:00,38.52,38.52,38.51,38.52,33500.0,24.8639,24.8639,24.8575,24.8639,33500.0
2012-05-03 15:10:00,38.52,38.52,38.45,38.45,108500.0,24.8639,24.8639,24.8188,24.8188,108500.0
2012-05-03 15:15:00,38.46,38.51,38.46,38.51,32500.0,24.8252,24.8575,24.8252,24.8575,32500.0
2012-05-03 15:20:00,38.51,38.52,38.51,38.52,37700.0,24.8575,24.8639,24.8575,24.8639,37700.0
2012-05-03 15:25:00,38.52,38.52,38.49,38.5,58200.0,24.8639,24.8639,24.8446,24.851,58200.0
2012-05-03 15:30:00,38.5,38.51,38.49,38.51,57000.0,24.851,24.8575,24.8446,24.8575,57000.0
2012-05-03 15:35:00,38.51,38.51,38.47,38.47,76600.0,24.8575,24.8575,24.8317,24.8317,76600.0
2012-05-03 15:40:00,38.47,38.51,38.47,38.5,84300.0,24.8317,24.8575,24.8317,24.851,84300.0
2012-05-03 15:45:00,38.5,38.51,38.47,38.49,67200.0,24.851,24.8575,24.8317,24.8446,67200.0
2012-05-03 15:50:00,38.48,38.5,38.48,38.5,54700.0,24.8381,24.851,24.8381,24.851,54700.0
2012-05-03 15:55:00,38.5,38.5,38.47,38.48,256800.0,24.851,24.851,24.8317,24.8381,256800.0
2012-05-04 09:30:00,38.5,38.58,38.43,38.58,101800.0,24.851,24.9027,24.8058,24.9027,101800.0
2012-05-04 09:35:00,38.59,38.62,38.57,38.58,38100.0,24.9091,24.9285,24.8962,24.9027,38100.0
2012-05-04 09:40:00,38.58,38.6,38.51,38.52,67100.0,24.9027,24.9156,24.8575,24.8639,67100.0
2012-05-04 09:45:00,38.51,38.56,38.5,38.54,62300.0,24.8575,24.8898,24.851,24.8768,62300.0
2012-05-04 09:50:00,38.54,38.56,38.5,38.52,33800.0,24.8768,24.8898,24.851,24.8639,33800.0
2012-05-04 09:55:00,38.51,38.52,38.44,38.45,53900.0,24.8575,24.8639,24.8123,24.8188,53900.0
2012-05-04 10:00:00,38.46,38.5,38.42,38.48,46200.0,24.8252,24.851,24.7994,24.8381,46200.0
2012-05-04 10:05:00,38.49,38.52,38.48,38.52,25800.0,24.8446,24.8639,24.8381,24.8639,25800.0
2012-05-04 10:10:00,38.52,38.55,38.51,38.54,24000.0,24.8639,24.8833,24.8575,24.8768,24000.0
2012-05-04 10:15:00,38.54,38.57,38.5,38.56,46600.0,24.8768,24.8962,24.851,24.8898,46600.0
2012-05-04 10:20:00,38.56,38.61,38.53,38.59,71900.0,24.8898,24.922,24.8704,24.9091,71900.0
2012-05-04 10:25:00,38.58,38.62,38.57,38.61,35300.0,24.9027,24.9285,24.8962,24.922,35300.0
2012-05-04 10:30:00,38.62,38.62,38.58,38.59,21900.0,24.9285,24.9285,24.9027,24.9091,21900.0
2012-05-04 10:35:00,38.59,38.59,38.56,38.57,18000.0,24.9091,24.9091,24.8898,24.8962,18000.0
2012-05-04 10:40:00,38.56,38.62,38.56,38.62,49000.0,24.8898,24.9285,24.8898,24.9285,49000.0
2012-05-04 10:45:00,38.62,38.63,38.61,38.63,40500.0,24.9285,24.9349,24.922,24.9349,40500.0
2012-05-04 10:50:00,38.62,38.64,38.6,38.63,119200.0,24.9285,24.9414,24.9156,24.9349,119200.0
2012-05-04 10:55:00,38.63,38.64,38.6,38.62,60000.0,24.9349,24.9414,24.9156,24.9285,60000.0
2012-05-04 11:00:00,38.62,38.63,38.6,38.63,56900.0,24.9285,24.9349,24.9156,24.9349,56900.0
2012-05-04 11:05:00,38.63,38.63,38.59,38.59,48800.0,24.9349,24.9349,24.9091,24.9091,48800.0
2012-05-04 11:10:00,38.6,38.61,38.56,38.57,54600.0,24.9156,24.922,24.8898,24.8962,54600.0
2012-05-04 11:15:00,38.57,38.57,38.49,38.56,70500.0,24.8962,24.8962,24.8446,24.8898,70500.0
2012-05-04 11:20:00,38.56,38.61,38.55,38.61,106200.0,24.8898,24.922,24.8833,24.922,106200.0
2012-05-04 11:25:00,38.6,38.64,38.6,38.63,22200.0,24.9156,24.9414,24.9156,24.9349,22200.0
2012-05-04 11:30:00,38.63,38.64,38.59,38.6,35100.0,24.9349,24.9414,24.9091,24.9156,35100.0
2012-05-04 11:35:00,38.59,38.6,38.55,38.56,28300.0,24.9091,24.9156,24.8833,24.8898,28300.0
2012-05-04 11:40:00,38.56,38.64,38.55,38.63,72200.0,24.8898,24.9414,24.8833,24.9349,72200.0
2012-05-04 11:45:00,38.63,38.67,38.62,38.63,81400.0,24.9349,24.9608,24.9285,24.9349,81400.0
2012-05-04 11:50:00,38.62,38.62,38.54,38.54,41900.0,24.9285,24.9285,24.8768,24.8768,41900.0
2012-05-04 11:55:00,38.54,38.54,38.53,38.53,9300.0,24.8768,24.8768,24.8704,24.8704,9300.0
2012-05-04 12:00:00,38.53,38.54,38.49,38.49,32200.0,24.8704,24.8768,24.8446,24.8446,32200.0
2012-05-04 12:05:00,38.5,38.54,38.49,38.54,16200.0,24.851,24.8768,24.8446,24.8768,16200.0
2012-05-04 12:10:00,38.53,38.56,38.52,38.54,25900.0,24.8704,24.8898,24.8639,24.8768,25900.0
2012-05-04 12:15:00,38.53,38.55,38.52,38.53,12900.0,24.8704,24.8833,24.8639,24.8704,12900.0
2012-05-04 12:20:00,38.53,38.54,38.48,38.48,20700.0,24.8704,24.8768,24.8381,24.8381,20700.0
2012-05-04 12:25:00,38.48,38.49,38.48,38.48,3100.0,24.8381,24.8446,24.8381,24.8381,3100.0
2012-05-04 12:30:00,38.48,38.48,38.46,38.46,28300.0,24.8381,24.8381,24.8252,24.8252,28300.0
2012-05-04 12:35:00,38.47,38.47,38.42,38.42,30400.0,24.8317,24.8317,24.7994,24.7994,30400.0
2012-05-04 12:40:00,38.42,38.42,38.41,38.41,19000.0,24.7994,24.7994,24.7929,24.7929,19000.0
2012-05-04 12:45:00,38.42,38.46,38.41,38.45,27300.0,24.7994,24.8252,24.7929,24.8188,27300.0
2012-05-04 12:50:00,38.45,38.48,38.45,38.48,34000.0,24.8188,24.8381,24.8188,24.8381,34000.0
2012-05-04 12:55:00,38.48,38.48,38.47,38.48,6800.0,24.8381,24.8381,24.8317,24.8381,6800.0
2012-05-04 13:00:00,38.48,38.5,38.47,38.5,11800.0,24.8381,24.851,24.8317,24.851,11800.0
2012-05-04 13:05:00,38.5,38.54,38.5,38.54,35400.0,24.851,24.8768,24.851,24.8768,35400.0
2012-05-04 13:10:00,38.54,38.54,38.51,38.52,25600.0,24.8768,24.8768,24.8575,24.8639,25600.0
2012-05-04 13:15:00,38.52,38.53,38.51,38.53,26000.0,24.8639,24.8704,24.8575,24.8704,26000.0
2012-05-04 13:20:00,38.53,38.53,38.49,38.5,70600.0,24.8704,24.8704,24.8446,24.851,70600.0
2012-05-04 13:25:00,38.5,38.5,38.47,38.5,49300.0,24.851,24.851,24.8317,24.851,49300.0
2012-05-04 13:30:00,38.5,38.53,38.49,38.53,49700.0,24.851,24.8704,24.8446,24.8704,49700.0
2012-05-04 13:35:00,38.53,38.53,38.51,38.51,14100.0,24.8704,24.8704,24.8575,24.8575,14100.0
2012-05-04 13:40:00,38.51,38.52,38.5,38.5,12800.0,24.8575,24.8639,24.851,24.851,12800.0
2012-05-04 13:45:00,38.51,38.52,38.5,38.51,34000.0,24.8575,24.8639,24.851,24.8575,34000.0
2012-05-04 13:50:00,38.52,38.53,38.5,38.51,35900.0,24.8639,24.8704,24.851,24.8575,35900.0
2012-05-04 13:55:00,38.52,38.52,38.51,38.51,6600.0,24.8639,24.8639,24.8575,24.8575,6600.0
2012-05-04 14:00:00,38.51,38.52,38.5,38.5,22000.0,24.8575,24.8639,24.851,24.851,22000.0
2012-05-04 14:05:00,38.5,38.51,38.48,38.5,22400.0,24.851,24.8575,24.8381,24.851,22400.0
2012-05-04 14:10:00,38.49,38.5,38.48,38.48,14900.0,24.8446,24.851,24.8381,24.8381,14900.0
2012-05-04 14:15:00,38.48,38.49,38.47,38.48,46500.0,24.8381,24.8446,24.8317,24.8381,46500.0
2012-05-04 14:20:00,38.48,38.49,38.48,38.48,17900.0,24.8381,24.8446,24.8381,24.8381,17900.0
2012-05-04 14:25:00,38.48,38.49,38.44,38.46,162800.0,24.8381,24.8446,24.8123,24.8252,162800.0
2012-05-04 14:30:00,38.46,38.47,38.44,38.47,48700.0,24.8252,24.8317,24.8123,24.8317,48700.0
2012-05-04 14:35:00,38.47,38.47,38.42,38.42,27700.0,24.8317,24.8317,24.7994,24.7994,27700.0
2012-05-04 14:40:00,38.43,38.43,38.39,38.39,24800.0,24.8058,24.8058,24.78,24.78,24800.0
2012-05-04 14:45:00,38.39,38.43,38.38,38.43,20900.0,24.78,24.8058,24.7736,24.8058,20900.0
2012-05-04 14:50:00,38.42,38.43,38.41,38.41,18600.0,24.7994,24.8058,24.7929,24.7929,18600.0
2012-05-04 14:55:00,38.42,38.46,38.41,38.45,14500.0,24.7994,24.8252,24.7929,24.8188,14500.0
2012-05-04 15:00:00,38.45,38.45,38.43,38.43,25100.0,24.8188,24.8188,24.8058,24.8058,25100.0
2012-05-04 15:05:00,38.43,38.44,38.42,38.42,51100.0,24.8058,24.8123,24.7994,24.7994,51100.0
2012-05-04 15:10:00,38.43,38.44,38.42,38.44,40600.0,24.8058,24.8123,24.7994,24.8123,40600.0
2012-05-04 15:15:00,38.43,38.44,38.43,38.44,12800.0,24.8058,24.8123,24.8058,24.8123,12800.0
2012-05-04 15:20:00,38.44,38.45,38.43,38.45,20500.0,24.8123,24.8188,24.8058,24.8188,20500.0
2012-05-04 15:25:00,38.45,38.45,38.43,38.44,20700.0,24.8188,24.8188,24.8058,24.8123,20700.0
2012-05-04 15:30:00,38.44,38.44,38.41,38.43,63400.0,24.8123,24.8123,24.7929,24.8058,63400.0
2012-05-04 15:35:00,38.43,38.44,38.38,38.39,45500.0,24.8058,24.8123,24.7736,24.78,45500.0
2012-05-04 15:40:00,38.39,38.41,38.39,38.41,34100.0,24.78,24.7929,24.78,24.7929,34100.0
2012-05-04 15:45:00,38.41,38.42,38.38,38.39,71300.0,24.7929,24.7994,24.7736,24.78,71300.0
2012-05-04 15:50:00,38.39,38.4,38.33,38.34,159900.0,24.78,24.7865,24.7413,24.7478,159900.0
2012-05-04 15:55:00,38.35,38.36,38.3,38.31,338900.0,24.7542,24.7607,24.7219,24.7284,338900.0
2012-05-07 09:30:00,38.3,38.36,38.2,38.26,146400.0,24.7219,24.7607,24.6574,24.6961,146400.0
2012-05-07 09:35:00,38.26,38.33,38.26,38.32,113800.0,24.6961,24.7413,24.6961,24.7348,113800.0
2012-05-07 09:40:00,38.33,38.4,38.32,38.4,41500.0,24.7413,24.7865,24.7348,24.7865,41500.0
2012-05-07 09:45:00,38.38,38.41,38.37,38.39,47500.0,24.7736,24.7929,24.7671,24.78,47500.0
2012-05-07 09:50:00,38.39,38.41,38.38,38.4,89600.0,24.78,24.7929,24.7736,24.7865,89600.0
2012-05-07 09:55:00,38.4,38.42,38.37,38.42,86400.0,24.7865,24.7994,24.7671,24.7994,86400.0
2012-05-07 10:00:00,38.41,38.49,38.41,38.47,58600.0,24.7929,24.8446,24.7929,24.8317,58600.0
2012-05-07 10:05:00,38.48,38.55,38.47,38.54,30500.0,24.8381,24.8833,24.8317,24.8768,30500.0
2012-05-07 10:10:00,38.54,38.55,38.52,38.52,54600.0,24.8768,24.8833,24.8639,24.8639,54600.0
2012-05-07 10:15:00,38.52,38.55,38.51,38.54,47600.0,24.8639,24.8833,24.8575,24.8768,47600.0
2012-05-07 10:20:00,38.55,38.57,38.54,38.57,26000.0,24.8833,24.8962,24.8768,24.8962,26000.0
2012-05-07 10:25:00,38.57,38.58,38.51,38.54,40500.0,24.8962,24.9027,24.8575,24.8768,40500.0
2012-05-07 10:30:00,38.54,38.57,38.52,38.57,73900.0,24.8768,24.8962,24.8639,24.8962,73900.0
2012-05-07 10:35:00,38.57,38.57,38.53,38.54,55300.0,24.8962,24.8962,24.8704,24.8768,55300.0
2012-05-07 10:40:00,38.54,38.56,38.53,38.54,51200.0,24.8768,24.8898,24.8704,24.8768,51200.0
2012-05-07 10:45:00,38.54,38.61,38.54,38.61,41900.0,24.8768,24.922,24.8768,24.922,41900.0
2012-05-07 10:50:00,38.61,38.62,38.58,38.62,40300.0,24.922,24.9285,24.9027,24.9285,40300.0
2012-05-07 10:55:00,38.62,38.64,38.57,38.58,49100.0,24.9285,24.9414,24.8962,24.9027,49100.0
2012-05-07 11:00:00,38.59,38.6,38.51,38.52,93700.0,24.9091,24.9156,24.8575,24.8639,93700.0
2012-05-07 11:05:00,38.52,38.53,38.5,38.52,45100.0,24.8639,24.8704,24.851,24.8639,45100.0
2012-05-07 11:10:00,38.51,38.52,38.5,38.5,28400.0,24.8575,24.8639,24.851,24.851,28400.0
2012-05-07 11:15:00,38.5,38.55,38.5,38.55,34600.0,24.851,24.8833,24.851,24.8833,34600.0
2012-05-07 11:20:00,38.55,38.57,38.54,38.57,23500.0,24.8833,24.8962,24.8768,24.8962,23500.0
2012-05-07 11:25:00,38.56,38.58,38.54,38.56,36500.0,24.8898,24.9027,24.8768,24.8898,36500.0
2012-05-07 11:30:00,38.55,38.58,38.55,38.58,25300.0,24.8833,24.9027,24.8833,24.9027,25300.0
2012-05-07 11:35:00,38.58,38.59,38.56,38.56,39600.0,24.9027,24.9091,24.8898,24.8898,39600.0
2012-05-07 11:40:00,38.56,38.57,38.56,38.57,25100.0,24.8898,24.8962,24.8898,24.8962,25100.0
2012-05-07 11:45:00,38.57,38.58,38.56,38.57,22100.0,24.8962,24.9027,24.8898,24.8962,22100.0
2012-05-07 11:50:00,38.58,38.58,38.54,38.55,32100.0,24.9027,24.9027,24.8768,24.8833,32100.0
2012-05-07 11:55:00,38.54,38.55,38.53,38.54,42800.0,24.8768,24.8833,24.8704,24.8768,42800.0
2012-05-07 12:00:00,38.53,38.55,38.53,38.54,45700.0,24.8704,24.8833,24.8704,24.8768,45700.0
2012-05-07 12:05:00,38.53,38.55,38.51,38.51,34700.0,24.8704,24.8833,24.8575,24.8575,34700.0
2012-05-07 12:10:00,38.52,38.53,38.51,38.53,13900.0,24.8639,24.8704,24.8575,24.8704,13900.0
2012-05-07 12:15:00,38.53,38.53,38.52,38.52,25200.0,24.8704,24.8704,24.8639,24.8639,25200.0
2012-05-07 12:20:00,38.52,38.53,38.51,38.53,27000.0,24.8639,24.8704,24.8575,24.8704,27000.0
2012-05-07 12:25:00,38.52,38.55,38.52,38.53,48200.0,24.8639,24.8833,24.8639,24.8704,48200.0
2012-05-07 12:30:00,38.53,38.54,38.52,38.53,18000.0,24.8704,24.8768,24.8639,24.8704,18000.0
2012-05-07 12:35:00,38.53,38.53,38.52,38.52,8000.0,24.8704,24.8704,24.8639,24.8639,8000.0
2012-05-07 12:40:00,38.52,38.53,38.52,38.52,7800.0,24.8639,24.8704,24.8639,24.8639,7800.0
2012-05-07 12:45:00,38.52,38.53,38.49,38.5,86600.0,24.8639,24.8704,24.8446,24.851,86600.0
2012-05-07 12:50:00,38.5,38.51,38.49,38.5,22900.0,24.851,24.8575,24.8446,24.851,22900.0
2012-05-07 12:55:00,38.49,38.51,38.49,38.5,23800.0,24.8446,24.8575,24.8446,24.851,23800.0
2012-05-07 13:00:00,38.51,38.51,38.5,38.5,4000.0,24.8575,24.8575,24.851,24.851,4000.0
2012-05-07 13:05:00,38.5,38.51,38.5,38.5,12900.0,24.851,24.8575,24.851,24.851,12900.0
2012-05-07 13:10:00,38.5,38.53,38.5,38.52,15000.0,24.851,24.8704,24.851,24.8639,15000.0
2012-05-07 13:15:00,38.52,38.56,38.52,38.54,86500.0,24.8639,24.8898,24.8639,24.8768,86500.0
2012-05-07 13:20:00,38.55,38.58,38.54,38.55,15800.0,24.8833,24.9027,24.8768,24.8833,15800.0
2012-05-07 13:25:00,38.55,38.56,38.52,38.52,13900.0,24.8833,24.8898,24.8639,24.8639,13900.0
2012-05-07 13:30:00,38.53,38.54,38.52,38.53,11600.0,24.8704,24.8768,24.8639,24.8704,11600.0
2012-05-07 13:35:00,38.54,38.56,38.52,38.54,38400.0,24.8768,24.8898,24.8639,24.8768,38400.0
2012-05-07 13:40:00,38.54,38.57,38.54,38.54,42700.0,24.8768,24.8962,24.8768,24.8768,42700.0
2012-05-07 13:45:00,38.54,38.55,38.5,38.52,43900.0,24.8768,24.8833,24.851,24.8639,43900.0
2012-05-07 13:50:00,38.52,38.56,38.52,38.55,25400.0,24.8639,24.8898,24.8639,24.8833,25400.0
2012-05-07 13:55:00,38.55,38.56,38.55,38.55,7900.0,24.8833,24.8898,24.8833,24.8833,7900.0
2012-05-07 14:00:00,38.56,38.56,38.53,38.54,17200.0,24.8898,24.8898,24.8704,24.8768,17200.0
2012-05-07 14:05:00,38.53,38.54,38.51,38.51,17400.0,24.8704,24.8768,24.8575,24.8575,17400.0
2012-05-07 14:10:00,38.52,38.52,38.51,38.52,8900.0,24.8639,24.8639,24.8575,24.8639,8900.0
2012-05-07 14:15:00,38.52,38.52,38.5,38.5,10700.0,24.8639,24.8639,24.851,24.851,10700.0
2012-05-07 14:20:00,38.51,38.52,38.5,38.52,11400.0,24.8575,24.8639,24.851,24.8639,11400.0
2012-05-07 14:25:00,38.51,38.52,38.49,38.5,26600.0,24.8575,24.8639,24.8446,24.851,26600.0
2012-05-07 14:30:00,38.51,38.52,38.5,38.52,16800.0,24.8575,24.8639,24.851,24.8639,16800.0
2012-05-07 14:35:00,38.51,38.54,38.51,38.51,18200.0,24.8575,24.8768,24.8575,24.8575,18200.0
2012-05-07 14:40:00,38.52,38.53,38.51,38.52,16100.0,24.8639,24.8704,24.8575,24.8639,16100.0
2012-05-07 14:45:00,38.51,38.53,38.51,38.52,9900.0,24.8575,24.8704,24.8575,24.8639,9900.0
2012-05-07 14:50:00,38.53,38.54,38.52,38.54,9000.0,24.8704,24.8768,24.8639,24.8768,9000.0
2012-05-07 14:55:00,38.53,38.54,38.52,38.53,14100.0,24.8704,24.8768,24.8639,24.8704,14100.0
2012-05-07 15:00:00,38.52,38.53,38.52,38.53,22700.0,24.8639,24.8704,24.8639,24.8704,22700.0
2012-05-07 15:05:00,38.53,38.53,38.48,38.5,60700.0,24.8704,24.8704,24.8381,24.851,60700.0
2012-05-07 15:10:00,38.51,38.54,38.5,38.54,19700.0,24.8575,24.8768,24.851,24.8768,19700.0
2012-05-07 15:15:00,38.54,38.54,38.51,38.54,13000.0,24.8768,24.8768,24.8575,24.8768,13000.0
2012-05-07 15:20:00,38.54,38.54,38.52,38.53,12900.0,24.8768,24.8768,24.8639,24.8704,12900.0
2012-05-07 15:25:00,38.52,38.53,38.52,38.53,7200.0,24.8639,24.8704,24.8639,24.8704,7200.0
2012-05-07 15:30:00,38.53,38.53,38.5,38.51,66400.0,24.8704,24.8704,24.851,24.8575,66400.0
2012-05-07 15:35:00,38.51,38.54,38.5,38.51,31100.0,24.8575,24.8768,24.851,24.8575,31100.0
2012-05-07 15:40:00,38.51,38.54,38.49,38.54,73200.0,24.8575,24.8768,24.8446,24.8768,73200.0
2012-05-07 15:45:00,38.54,38.56,38.54,38.55,73000.0,24.8768,24.8898,24.8768,24.8833,73000.0
2012-05-07 15:50:00,38.54,38.55,38.5,38.52,100800.0,24.8768,24.8833,24.851,24.8639,100800.0
2012-05-07 15:55:00,38.52,38.54,38.5,38.51,230000.0,24.8639,24.8768,24.851,24.8575,230000.0
2012-05-08 09:30:00,38.44,38.53,38.38,38.5,60600.0,24.8123,24.8704,24.7736,24.851,60600.0
2012-05-08 09:35:00,38.5,38.55,38.48,38.5,20600.0,24.851,24.8833,24.8381,24.851,20600.0
2012-05-08 09:40:00,38.49,38.56,38.48,38.54,31700.0,24.8446,24.8898,24.8381,24.8768,31700.0
2012-05-08 09:45:00,38.54,38.62,38.52,38.62,30600.0,24.8768,24.9285,24.8639,24.9285,30600.0
2012-05-08 09:50:00,38.61,38.62,38.59,38.59,18700.0,24.922,24.9285,24.9091,24.9091,18700.0
2012-05-08 09:55:00,38.59,38.61,38.57,38.57,43100.0,24.9091,24.922,24.8962,24.8962,43100.0
2012-05-08 10:00:00,38.57,38.58,38.53,38.55,39900.0,24.8962,24.9027,24.8704,24.8833,39900.0
2012-05-08 10:05:00,38.55,38.57,38.52,38.57,63300.0,24.8833,24.8962,24.8639,24.8962,63300.0
2012-05-08 10:10:00,38.57,38.57,38.56,38.57,15700.0,24.8962,24.8962,24.8898,24.8962,15700.0
2012-05-08 10:15:00,38.56,38.6,38.55,38.59,40700.0,24.8898,24.9156,24.8833,24.9091,40700.0
2012-05-08 10:20:00,38.59,38.62,38.58,38.59,29800.0,24.9091,24.9285,24.9027,24.9091,29800.0
2012-05-08 10:25:00,38.6,38.62,38.57,38.61,29600.0,24.9156,24.9285,24.8962,24.922,29600.0
2012-05-08 10:30:00,38.6,38.61,38.57,38.59,29500.0,24.9156,24.922,24.8962,24.9091,29500.0
2012-05-08 10:35:00,38.58,38.62,38.58,38.62,23100.0,24.9027,24.9285,24.9027,24.9285,23100.0
2012-05-08 10:40:00,38.62,38.65,38.62,38.64,45100.0,24.9285,24.9479,24.9285,24.9414,45100.0
2012-05-08 10:45:00,38.63,38.66,38.63,38.66,29100.0,24.9349,24.9543,24.9349,24.9543,29100.0
2012-05-08 10:50:00,38.66,38.69,38.65,38.66,36000.0,24.9543,24.9737,24.9479,24.9543,36000.0
2012-05-08 10:55:00,38.66,38.72,38.66,38.71,47200.0,24.9543,24.993,24.9543,24.9866,47200.0
2012-05-08 11:00:00,38.72,38.72,38.7,38.71,85000.0,24.993,24.993,24.9801,24.9866,85000.0
2012-05-08 11:05:00,38.7,38.71,38.67,38.7,78500.0,24.9801,24.9866,24.9608,24.9801,78500.0
2012-05-08 11:10:00,38.7,38.72,38.69,38.7,107500.0,24.9801,24.993,24.9737,24.9801,107500.0
2012-05-08 11:15:00,38.71,38.72,38.69,38.7,111700.0,24.9866,24.993,24.9737,24.9801,111700.0
2012-05-08 11:20:00,38.69,38.7,38.64,38.64,77900.0,24.9737,24.9801,24.9414,24.9414,77900.0
2012-05-08 11:25:00,38.64,38.65,38.64,38.65,51100.0,24.9414,24.9479,24.9414,24.9479,51100.0
2012-05-08 11:30:00,38.64,38.65,38.64,38.64,19500.0,24.9414,24.9479,24.9414,24.9414,19500.0
2012-05-08 11:35:00,38.64,38.66,38.64,38.65,92800.0,24.9414,24.9543,24.9414,24.9479,92800.0
2012-05-08 11:40:00,38.65,38.65,38.61,38.61,46500.0,24.9479,24.9479,24.922,24.922,46500.0
2012-05-08 11:45:00,38.62,38.62,38.6,38.6,75900.0,24.9285,24.9285,24.9156,24.9156,75900.0
2012-05-08 11:50:00,38.6,38.62,38.59,38.61,59200.0,24.9156,24.9285,24.9091,24.922,59200.0
2012-05-08 11:55:00,38.6,38.61,38.6,38.6,6100.0,24.9156,24.922,24.9156,24.9156,6100.0
2012-05-08 12:00:00,38.6,38.61,38.6,38.6,7900.0,24.9156,24.922,24.9156,24.9156,7900.0
2012-05-08 12:05:00,38.6,38.62,38.59,38.62,65200.0,24.9156,24.9285,24.9091,24.9285,65200.0
2012-05-08 12:10:00,38.61,38.66,38.61,38.66,32400.0,24.922,24.9543,24.922,24.9543,32400.0
2012-05-08 12:15:00,38.65,38.67,38.64,38.67,28600.0,24.9479,24.9608,24.9414,24.9608,28600.0
2012-05-08 12:20:00,38.68,38.68,38.67,38.68,12500.0,24.9672,24.9672,24.9608,24.9672,12500.0
2012-05-08 12:25:00,38.68,38.68,38.64,38.64,63000.0,24.9672,24.9672,24.9414,24.9414,63000.0
2012-05-08 12:30:00,38.64,38.65,38.64,38.65,12500.0,24.9414,24.9479,24.9414,24.9479,12500.0
2012-05-08 12:35:00,38.64,38.68,38.64,38.67,56200.0,24.9414,24.9672,24.9414,24.9608,56200.0
2012-05-08 12:40:00,38.67,38.67,38.66,38.66,12300.0,24.9608,24.9608,24.9543,24.9543,12300.0
2012-05-08 12:45:00,38.66,38.67,38.66,38.67,13000.0,24.9543,24.9608,24.9543,24.9608,13000.0
2012-05-08 12:50:00,38.66,38.67,38.66,38.66,17500.0,24.9543,24.9608,24.9543,24.9543,17500.0
2012-05-08 12:55:00,38.66,38.67,38.64,38.64,35000.0,24.9543,24.9608,24.9414,24.9414,35000.0
2012-05-08 13:00:00,38.64,38.66,38.64,38.66,8900.0,24.9414,24.9543,24.9414,24.9543,8900.0
2012-05-08 13:05:00,38.66,38.66,38.65,38.66,8400.0,24.9543,24.9543,24.9479,24.9543,8400.0
2012-05-08 13:10:00,38.65,38.66,38.65,38.65,8700.0,24.9479,24.9543,24.9479,24.9479,8700.0
2012-05-08 13:15:00,38.66,38.67,38.65,38.65,46200.0,24.9543,24.9608,24.9479,24.9479,46200.0
2012-05-08 13:20:00,38.65,38.67,38.65,38.66,22500.0,24.9479,24.9608,24.9479,24.9543,22500.0
2012-05-08 13:25:00,38.66,38.7,38.66,38.69,36700.0,24.9543,24.9801,24.9543,24.9737,36700.0
2012-05-08 13:30:00,38.69,38.69,38.66,38.68,52300.0,24.9737,24.9737,24.9543,24.9672,52300.0
2012-05-08 13:35:00,38.67,38.68,38.67,38.68,11100.0,24.9608,24.9672,24.9608,24.9672,11100.0
2012-05-08 13:40:00,38.67,38.68,38.67,38.67,9700.0,24.9608,24.9672,24.9608,24.9608,9700.0
2012-05-08 13:45:00,38.67,38.69,38.67,38.69,32000.0,24.9608,24.9737,24.9608,24.9737,32000.0
2012-05-08 13:50:00,38.69,38.69,38.65,38.65,20400.0,24.9737,24.9737,24.9479,24.9479,20400.0
2012-05-08 13:55:00,38.65,38.68,38.65,38.67,18900.0,24.9479,24.9672,24.9479,24.9608,18900.0
2012-05-08 14:00:00,38.67,38.68,38.67,38.67,89300.0,24.9608,24.9672,24.9608,24.9608,89300.0
2012-05-08 14:05:00,38.67,38.68,38.65,38.67,77300.0,24.9608,24.9672,24.9479,24.9608,77300.0
2012-05-08 14:10:00,38.68,38.68,38.67,38.67,5800.0,24.9672,24.9672,24.9608,24.9608,5800.0
2012-05-08 14:15:00,38.67,38.68,38.67,38.68,8800.0,24.9608,24.9672,24.9608,24.9672,8800.0
2012-05-08 14:20:00,38.68,38.68,38.67,38.68,18900.0,24.9672,24.9672,24.9608,24.9672,18900.0
2012-05-08 14:25:00,38.68,38.68,38.67,38.68,14100.0,24.9672,24.9672,24.9608,24.9672,14100.0
2012-05-08 14:30:00,38.68,38.68,38.66,38.66,77200.0,24.9672,24.9672,24.9543,24.9543,77200.0
2012-05-08 14:35:00,38.66,38.68,38.66,38.67,26400.0,24.9543,24.9672,24.9543,24.9608,26400.0
2012-05-08 14:40:00,38.67,38.68,38.67,38.67,69500.0,24.9608,24.9672,24.9608,24.9608,69500.0
2012-05-08 14:45:00,38.68,38.7,38.68,38.69,60600.0,24.9672,24.9801,24.9672,24.9737,60600.0
2012-05-08 14:50:00,38.69,38.72,38.68,38.7,28500.0,24.9737,24.993,24.9672,24.9801,28500.0
2012-05-08 14:55:00,38.7,38.71,38.7,38.71,13300.0,24.9801,24.9866,24.9801,24.9866,13300.0
2012-05-08 15:00:00,38.7,38.74,38.7,38.74,51000.0,24.9801,25.0059,24.9801,25.0059,51000.0
2012-05-08 15:05:00,38.73,38.73,38.72,38.72,56800.0,24.9995,24.9995,24.993,24.993,56800.0
2012-05-08 15:10:00,38.72,38.76,38.72,38.76,56900.0,24.993,25.0189,24.993,25.0189,56900.0
2012-05-08 15:15:00,38.76,38.82,38.75,38.81,62400.0,25.0189,25.0576,25.0124,25.0511,62400.0
2012-05-08 15:20:00,38.81,38.82,38.8,38.8,51600.0,25.0511,25.0576,25.0447,25.0447,51600.0
2012-05-08 15:25:00,38.8,38.85,38.76,38.84,182600.0,25.0447,25.0769,25.0189,25.0705,182600.0
2012-05-08 15:30:00,38.83,38.83,38.8,38.8,60400.0,25.064,25.064,25.0447,25.0447,60400.0
2012-05-08 15:35:00,38.81,38.88,38.8,38.84,86600.0,25.0511,25.0963,25.0447,25.0705,86600.0
2012-05-08 15:40:00,38.84,38.86,38.83,38.84,58200.0,25.0705,25.0834,25.064,25.0705,58200.0
2012-05-08 15:45:00,38.85,38.85,38.81,38.83,118200.0,25.0769,25.0769,25.0511,25.064,118200.0
2012-05-08 15:50:00,38.83,38.86,38.83,38.86,94900.0,25.064,25.0834,25.064,25.0834,94900.0
2012-05-08 15:55:00,38.85,38.87,38.81,38.81,365600.0,25.0769,25.0899,25.0511,25.0511,365600.0
2012-05-09 09:30:00,38.67,38.75,38.65,38.67,61300.0,24.9608,25.0124,24.9479,24.9608,61300.0
2012-05-09 09:35:00,38.68,38.76,38.68,38.74,34000.0,24.9672,25.0189,24.9672,25.0059,34000.0
2012-05-09 09:40:00,38.74,38.76,38.73,38.76,36200.0,25.0059,25.0189,24.9995,25.0189,36200.0
2012-05-09 09:45:00,38.76,38.76,38.7,38.72,28900.0,25.0189,25.0189,24.9801,24.993,28900.0
2012-05-09 09:50:00,38.73,38.8,38.73,38.79,35100.0,24.9995,25.0447,24.9995,25.0382,35100.0
2012-05-09 09:55:00,38.77,38.79,38.71,38.74,23500.0,25.0253,25.0382,24.9866,25.0059,23500.0
2012-05-09 10:00:00,38.74,38.83,38.72,38.81,101200.0,25.0059,25.064,24.993,25.0511,101200.0
2012-05-09 10:05:00,38.81,38.82,38.71,38.76,44700.0,25.0511,25.0576,24.9866,25.0189,44700.0
2012-05-09 10:10:00,38.76,38.78,38.74,38.76,31500.0,25.0189,25.0318,25.0059,25.0189,31500.0
2012-05-09 10:15:00,38.77,38.77,38.72,38.73,51100.0,25.0253,25.0253,24.993,24.9995,51100.0
2012-05-09 10:20:00,38.74,38.74,38.71,38.74,44100.0,25.0059,25.0059,24.9866,25.0059,44100.0
2012-05-09 10:25:00,38.73,38.78,38.73,38.76,41500.0,24.9995,25.0318,24.9995,25.0189,41500.0
2012-05-09 10:30:00,38.75,38.78,38.73,38.77,25700.0,25.0124,25.0318,24.9995,25.0253,25700.0
2012-05-09 10:35:00,38.77,38.79,38.76,38.79,27600.0,25.0253,25.0382,25.0189,25.0382,27600.0
2012-05-09 10:40:00,38.78,38.84,38.78,38.84,29700.0,25.0318,25.0705,25.0318,25.0705,29700.0
2012-05-09 10:45:00,38.84,38.9,38.84,38.9,48200.0,25.0705,25.1092,25.0705,25.1092,48200.0
2012-05-09 10:50:00,38.9,38.97,38.89,38.95,106300.0,25.1092,25.1544,25.1028,25.1415,106300.0
2012-05-09 10:55:00,38.95,39.02,38.95,39.0,151000.0,25.1415,25.1867,25.1415,25.1738,151000.0
2012-05-09 11:00:00,38.99,39.0,38.91,38.93,79500.0,25.1673,25.1738,25.1157,25.1286,79500.0
2012-05-09 11:05:00,38.92,38.93,38.9,38.9,25000.0,25.1221,25.1286,25.1092,25.1092,25000.0
2012-05-09 11:10:00,38.89,39.0,38.89,38.99,76800.0,25.1028,25.1738,25.1028,25.1673,76800.0
2012-05-09 11:15:00,38.99,38.99,38.96,38.98,15300.0,25.1673,25.1673,25.148,25.1609,15300.0
2012-05-09 11:20:00,38.99,39.04,38.98,39.0,67000.0,25.1673,25.1996,25.1609,25.1738,67000.0
2012-05-09 11:25:00,39.0,39.04,39.0,39.04,26000.0,25.1738,25.1996,25.1738,25.1996,26000.0
2012-05-09 11:30:00,39.03,39.05,38.99,39.05,63300.0,25.1931,25.206,25.1673,25.206,63300.0
2012-05-09 11:35:00,39.05,39.07,39.03,39.07,51300.0,25.206,25.219,25.1931,25.219,51300.0
2012-05-09 11:40:00,39.07,39.08,39.03,39.04,30200.0,25.219,25.2254,25.1931,25.1996,30200.0
2012-05-09 11:45:00,39.04,39.04,39.02,39.02,16400.0,25.1996,25.1996,25.1867,25.1867,16400.0
2012-05-09 11:50:00,39.03,39.03,38.98,38.99,44500.0,25.1931,25.1931,25.1609,25.1673,44500.0
2012-05-09 11:55:00,38.99,39.01,38.96,38.98,36100.0,25.1673,25.1802,25.148,25.1609,36100.0
2012-05-09 12:00:00,38.98,38.99,38.96,38.97,13100.0,25.1609,25.1673,25.148,25.1544,13100.0
2012-05-09 12:05:00,38.97,38.97,38.96,38.97,8300.0,25.1544,25.1544,25.148,25.1544,8300.0
2012-05-09 12:10:00,38.96,38.97,38.94,38.94,30000.0,25.148,25.1544,25.135,25.135,30000.0
2012-05-09 12:15:00,38.94,38.95,38.92,38.92,15700.0,25.135,25.1415,25.1221,25.1221,15700.0
2012-05-09 12:20:00,38.92,38.93,38.92,38.92,14600.0,25.1221,25.1286,25.1221,25.1221,14600.0
2012-05-09 12:25:00,38.92,38.92,38.91,38.92,10700.0,25.1221,25.1221,25.1157,25.1221,10700.0
2012-05-09 12:30:00,38.91,38.92,38.91,38.91,25500.0,25.1157,25.1221,25.1157,25.1157,25500.0
2012-05-09 12:35:00,38.91,38.95,38.91,38.95,19200.0,25.1157,25.1415,25.1157,25.1415,19200.0
2012-05-09 12:40:00,38.95,38.99,38.94,38.99,32200.0,25.1415,25.1673,25.135,25.1673,32200.0
2012-05-09 12:45:00,38.99,39.01,38.98,39.0,33200.0,25.1673,25.1802,25.1609,25.1738,33200.0
2012-05-09 12:50:00,39.0,39.02,38.99,39.02,17300.0,25.1738,25.1867,25.1673,25.1867,17300.0
2012-05-09 12:55:00,39.02,39.09,39.02,39.08,30100.0,25.1867,25.2319,25.1867,25.2254,30100.0
2012-05-09 13:00:00,39.08,39.11,39.06,39.09,58300.0,25.2254,25.2448,25.2125,25.2319,58300.0
2012-05-09 13:05:00,39.09,39.12,39.07,39.08,61600.0,25.2319,25.2512,25.219,25.2254,61600.0
2012-05-09 13:10:00,39.09,39.09,39.04,39.04,25000.0,25.2319,25.2319,25.1996,25.1996,25000.0
2012-05-09 13:15:00,39.04,39.06,39.03,39.05,20800.0,25.1996,25.2125,25.1931,25.206,20800.0
2012-05-09 13:20:00,39.05,39.12,39.05,39.09,93900.0,25.206,25.2512,25.206,25.2319,93900.0
2012-05-09 13:25:00,39.09,39.13,39.09,39.12,68000.0,25.2319,25.2577,25.2319,25.2512,68000.0
2012-05-09 13:30:00,39.12,39.14,39.09,39.11,263300.0,25.2512,25.2641,25.2319,25.2448,263300.0
2012-05-09 13:35:00,39.12,39.14,39.1,39.11,46700.0,25.2512,25.2641,25.2383,25.2448,46700.0
2012-05-09 13:40:00,39.11,39.14,39.09,39.09,33900.0,25.2448,25.2641,25.2319,25.2319,33900.0
2012-05-09 13:45:00,39.1,39.13,39.08,39.12,25500.0,25.2383,25.2577,25.2254,25.2512,25500.0
2012-05-09 13:50:00,39.12,39.14,39.11,39.14,34700.0,25.2512,25.2641,25.2448,25.2641,34700.0
2012-05-09 13:55:00,39.14,39.14,39.12,39.12,16500.0,25.2641,25.2641,25.2512,25.2512,16500.0
2012-05-09 14:00:00,39.13,39.14,39.11,39.13,127100.0,25.2577,25.2641,25.2448,25.2577,127100.0
2012-05-09 14:05:00,39.14,39.15,39.13,39.14,35300.0,25.2641,25.2706,25.2577,25.2641,35300.0
2012-05-09 14:10:00,39.13,39.14,39.13,39.14,25900.0,25.2577,25.2641,25.2577,25.2641,25900.0
2012-05-09 14:15:00,39.13,39.15,39.12,39.13,49500.0,25.2577,25.2706,25.2512,25.2577,49500.0
2012-05-09 14:20:00,39.13,39.16,39.12,39.12,36600.0,25.2577,25.277,25.2512,25.2512,36600.0
2012-05-09 14:25:00,39.13,39.14,39.12,39.14,35900.0,25.2577,25.2641,25.2512,25.2641,35900.0
2012-05-09 14:30:00,39.13,39.14,39.12,39.12,29600.0,25.2577,25.2641,25.2512,25.2512,29600.0
2012-05-09 14:35:00,39.12,39.13,39.07,39.08,87300.0,25.2512,25.2577,25.219,25.2254,87300.0
2012-05-09 14:40:00,39.07,39.1,39.07,39.09,17400.0,25.219,25.2383,25.219,25.2319,17400.0
2012-05-09 14:45:00,39.08,39.09,39.07,39.08,56200.0,25.2254,25.2319,25.219,25.2254,56200.0
2012-05-09 14:50:00,39.07,39.11,39.07,39.07,132000.0,25.219,25.2448,25.219,25.219,132000.0
2012-05-09 14:55:00,39.06,39.06,39.03,39.03,28400.0,25.2125,25.2125,25.1931,25.1931,28400.0
2012-05-09 15:00:00,39.03,39.04,39.02,39.02,17000.0,25.1931,25.1996,25.1867,25.1867,17000.0
2012-05-09 15:05:00,39.02,39.03,39.01,39.01,23900.0,25.1867,25.1931,25.1802,25.1802,23900.0
2012-05-09 15:10:00,39.01,39.02,38.98,38.98,44500.0,25.1802,25.1867,25.1609,25.1609,44500.0
2012-05-09 15:15:00,38.98,39.0,38.96,38.97,119700.0,25.1609,25.1738,25.148,25.1544,119700.0
2012-05-09 15:20:00,38.97,39.02,38.97,39.0,34200.0,25.1544,25.1867,25.1544,25.1738,34200.0
2012-05-09 15:25:00,39.0,39.01,38.96,38.97,75900.0,25.1738,25.1802,25.148,25.1544,75900.0
2012-05-09 15:30:00,38.97,38.99,38.96,38.99,40100.0,25.1544,25.1673,25.148,25.1673,40100.0
2012-05-09 15:35:00,38.98,38.99,38.94,38.95,58900.0,25.1609,25.1673,25.135,25.1415,58900.0
2012-05-09 15:40:00,38.94,39.01,38.93,39.0,117100.0,25.135,25.1802,25.1286,25.1738,117100.0
2012-05-09 15:45:00,39.0,39.01,38.96,38.99,79400.0,25.1738,25.1802,25.148,25.1673,79400.0
2012-05-09 15:50:00,39.0,39.0,38.94,38.94,160800.0,25.1738,25.1738,25.135,25.135,160800.0
2012-05-09 15:55:00,38.94,38.97,38.91,38.91,275200.0,25.135,25.1544,25.1157,25.1157,275200.0
2012-05-10 09:30:00,39.0,39.13,38.9,39.11,88200.0,25.1738,25.2577,25.1092,25.2448,88200.0
2012-05-10 09:35:00,39.11,39.18,39.09,39.16,90900.0,25.2448,25.29,25.2319,25.277,90900.0
2012-05-10 09:40:00,39.16,39.16,39.0,39.0,81500.0,25.277,25.277,25.1738,25.1738,81500.0
2012-05-10 09:45:00,39.01,39.06,39.0,39.05,101800.0,25.1802,25.2125,25.1738,25.206,101800.0
2012-05-10 09:50:00,39.05,39.12,39.05,39.11,35500.0,25.206,25.2512,25.206,25.2448,35500.0
2012-05-10 09:55:00,39.11,39.12,39.06,39.1,73800.0,25.2448,25.2512,25.2125,25.2383,73800.0
2012-05-10 10:00:00,39.1,39.15,39.1,39.12,36400.0,25.2383,25.2706,25.2383,25.2512,36400.0
2012-05-10 10:05:00,39.13,39.15,39.12,39.15,50900.0,25.2577,25.2706,25.2512,25.2706,50900.0
2012-05-10 10:10:00,39.15,39.15,39.11,39.12,70900.0,25.2706,25.2706,25.2448,25.2512,70900.0
2012-05-10 10:15:00,39.13,39.16,39.12,39.16,25900.0,25.2577,25.277,25.2512,25.277,25900.0
2012-05-10 10:20:00,39.15,39.16,39.09,39.11,42600.0,25.2706,25.277,25.2319,25.2448,42600.0
2012-05-10 10:25:00,39.11,39.12,39.1,39.11,29500.0,25.2448,25.2512,25.2383,25.2448,29500.0
2012-05-10 10:30:00,39.11,39.13,39.09,39.12,82300.0,25.2448,25.2577,25.2319,25.2512,82300.0
2012-05-10 10:35:00,39.12,39.15,39.09,39.09,58900.0,25.2512,25.2706,25.2319,25.2319,58900.0
2012-05-10 10:40:00,39.09,39.1,39.09,39.1,23100.0,25.2319,25.2383,25.2319,25.2383,23100.0
2012-05-10 10:45:00,39.1,39.1,39.08,39.08,21800.0,25.2383,25.2383,25.2254,25.2254,21800.0
2012-05-10 10:50:00,39.09,39.09,39.05,39.05,24500.0,25.2319,25.2319,25.206,25.206,24500.0
2012-05-10 10:55:00,39.05,39.08,39.03,39.08,32700.0,25.206,25.2254,25.1931,25.2254,32700.0
2012-05-10 11:00:00,39.09,39.11,39.07,39.11,17200.0,25.2319,25.2448,25.219,25.2448,17200.0
2012-05-10 11:05:00,39.1,39.16,39.1,39.14,34300.0,25.2383,25.277,25.2383,25.2641,34300.0
2012-05-10 11:10:00,39.15,39.16,39.07,39.07,47600.0,25.2706,25.277,25.219,25.219,47600.0
2012-05-10 11:15:00,39.07,39.1,39.07,39.08,17600.0,25.219,25.2383,25.219,25.2254,17600.0
2012-05-10 11:20:00,39.07,39.13,39.07,39.12,19200.0,25.219,25.2577,25.219,25.2512,19200.0
2012-05-10 11:25:00,39.12,39.16,39.12,39.16,11500.0,25.2512,25.277,25.2512,25.277,11500.0
2012-05-10 11:30:00,39.15,39.2,39.15,39.19,20000.0,25.2706,25.3029,25.2706,25.2964,20000.0
2012-05-10 11:35:00,39.2,39.25,39.19,39.24,54700.0,25.3029,25.3351,25.2964,25.3287,54700.0
2012-05-10 11:40:00,39.25,39.25,39.19,39.19,37000.0,25.3351,25.3351,25.2964,25.2964,37000.0
2012-05-10 11:45:00,39.18,39.19,39.14,39.16,71500.0,25.29,25.2964,25.2641,25.277,71500.0
2012-05-10 11:50:00,39.16,39.17,39.12,39.13,79900.0,25.277,25.2835,25.2512,25.2577,79900.0
2012-05-10 11:55:00,39.13,39.18,39.13,39.17,33100.0,25.2577,25.29,25.2577,25.2835,33100.0
2012-05-10 12:00:00,39.17,39.17,39.15,39.15,50700.0,25.2835,25.2835,25.2706,25.2706,50700.0
2012-05-10 12:05:00,39.15,39.16,39.11,39.11,9300.0,25.2706,25.277,25.2448,25.2448,9300.0
2012-05-10 12:10:00,39.11,39.13,39.1,39.13,42700.0,25.2448,25.2577,25.2383,25.2577,42700.0
2012-05-10 12:15:00,39.13,39.13,39.12,39.13,29200.0,25.2577,25.2577,25.2512,25.2577,29200.0
2012-05-10 12:20:00,39.12,39.13,39.11,39.11,29200.0,25.2512,25.2577,25.2448,25.2448,29200.0
2012-05-10 12:25:00,39.11,39.13,39.1,39.13,29700.0,25.2448,25.2577,25.2383,25.2577,29700.0
2012-05-10 12:30:00,39.13,39.16,39.12,39.16,15900.0,25.2577,25.277,25.2512,25.277,15900.0
2012-05-10 12:35:00,39.16,39.17,39.15,39.17,15600.0,25.277,25.2835,25.2706,25.2835,15600.0
2012-05-10 12:40:00,39.17,39.21,39.15,39.19,46700.0,25.2835,25.3093,25.2706,25.2964,46700.0
2012-05-10 12:45:00,39.18,39.2,39.18,39.2,12100.0,25.29,25.3029,25.29,25.3029,12100.0
2012-05-10 12:50:00,39.2,39.22,39.19,39.22,18800.0,25.3029,25.3158,25.2964,25.3158,18800.0
2012-05-10 12:55:00,39.22,39.22,39.19,39.2,23700.0,25.3158,25.3158,25.2964,25.3029,23700.0
2012-05-10 13:00:00,39.21,39.22,39.19,39.19,11500.0,25.3093,25.3158,25.2964,25.2964,11500.0
2012-05-10 13:05:00,39.2,39.23,39.18,39.23,34900.0,25.3029,25.3222,25.29,25.3222,34900.0
2012-05-10 13:10:00,39.23,39.25,39.21,39.24,38900.0,25.3222,25.3351,25.3093,25.3287,38900.0
2012-05-10 13:15:00,39.24,39.25,39.24,39.25,19300.0,25.3287,25.3351,25.3287,25.3351,19300.0
2012-05-10 13:20:00,39.24,39.29,39.24,39.28,68400.0,25.3287,25.361,25.3287,25.3545,68400.0
2012-05-10 13:25:00,39.29,39.29,39.26,39.28,30800.0,25.361,25.361,25.3416,25.3545,30800.0
2012-05-10 13:30:00,39.27,39.3,39.27,39.3,33600.0,25.3481,25.3674,25.3481,25.3674,33600.0
2012-05-10 13:35:00,39.3,39.31,39.29,39.29,38900.0,25.3674,25.3739,25.361,25.361,38900.0
2012-05-10 13:40:00,39.29,39.32,39.29,39.31,40400.0,25.361,25.3803,25.361,25.3739,40400.0
2012-05-10 13:45:00,39.31,39.33,39.3,39.31,49500.0,25.3739,25.3868,25.3674,25.3739,49500.0
2012-05-10 13:50:00,39.32,39.35,39.31,39.35,35800.0,25.3803,25.3997,25.3739,25.3997,35800.0
2012-05-10 13:55:00,39.35,39.35,39.31,39.33,23100.0,25.3997,25.3997,25.3739,25.3868,23100.0
2012-05-10 14:00:00,39.32,39.32,39.31,39.32,19500.0,25.3803,25.3803,25.3739,25.3803,19500.0
2012-05-10 14:05:00,39.31,39.35,39.31,39.34,45300.0,25.3739,25.3997,25.3739,25.3932,45300.0
2012-05-10 14:10:00,39.35,39.37,39.34,39.37,41900.0,25.3997,25.4126,25.3932,25.4126,41900.0
2012-05-10 14:15:00,39.37,39.37,39.35,39.36,24100.0,25.4126,25.4126,25.3997,25.4061,24100.0
2012-05-10 14:20:00,39.36,39.36,39.35,39.35,21300.0,25.4061,25.4061,25.3997,25.3997,21300.0
2012-05-10 14:25:00,39.35,39.36,39.35,39.35,20800.0,25.3997,25.4061,25.3997,25.3997,20800.0
2012-05-10 14:30:00,39.35,39.36,39.3,39.32,42200.0,25.3997,25.4061,25.3674,25.3803,42200.0
2012-05-10 14:35:00,39.31,39.33,39.3,39.32,22500.0,25.3739,25.3868,25.3674,25.3803,22500.0
2012-05-10 14:40:00,39.32,39.32,39.29,39.3,24400.0,25.3803,25.3803,25.361,25.3674,24400.0
2012-05-10 14:45:00,39.3,39.32,39.29,39.29,23300.0,25.3674,25.3803,25.361,25.361,23300.0
2012-05-10 14:50:00,39.29,39.29,39.25,39.25,45300.0,25.361,25.361,25.3351,25.3351,45300.0
2012-05-10 14:55:00,39.25,39.27,39.25,39.26,14900.0,25.3351,25.3481,25.3351,25.3416,14900.0
2012-05-10 15:00:00,39.27,39.28,39.26,39.28,25900.0,25.3481,25.3545,25.3416,25.3545,25900.0
2012-05-10 15:05:00,39.28,39.29,39.27,39.29,13700.0,25.3545,25.361,25.3481,25.361,13700.0
2012-05-10 15:10:00,39.29,39.29,39.28,39.29,14400.0,25.361,25.361,25.3545,25.361,14400.0
2012-05-10 15:15:00,39.28,39.3,39.28,39.3,15800.0,25.3545,25.3674,25.3545,25.3674,15800.0
2012-05-10 15:20:00,39.3,39.3,39.26,39.26,30200.0,25.3674,25.3674,25.3416,25.3416,30200.0
2012-05-10 15:25:00,39.26,39.31,39.26,39.3,37800.0,25.3416,25.3739,25.3416,25.3674,37800.0
2012-05-10 15:30:00,39.31,39.31,39.29,39.29,30600.0,25.3739,25.3739,25.361,25.361,30600.0
2012-05-10 15:35:00,39.29,39.3,39.26,39.26,68200.0,25.361,25.3674,25.3416,25.3416,68200.0
2012-05-10 15:40:00,39.26,39.27,39.21,39.22,67100.0,25.3416,25.3481,25.3093,25.3158,67100.0
2012-05-10 15:45:00,39.23,39.25,39.18,39.23,73500.0,25.3222,25.3351,25.29,25.3222,73500.0
2012-05-10 15:50:00,39.22,39.23,39.17,39.18,64300.0,25.3158,25.3222,25.2835,25.29,64300.0
2012-05-10 15:55:00,39.18,39.24,39.18,39.24,152200.0,25.29,25.3287,25.29,25.3287,152200.0
2012-05-11 09:30:00,39.25,39.3,39.2,39.23,44600.0,25.3351,25.3674,25.3029,25.3222,44600.0
2012-05-11 09:35:00,39.23,39.23,39.15,39.16,16500.0,25.3222,25.3222,25.2706,25.277,16500.0
2012-05-11 09:40:00,39.17,39.22,39.1,39.1,18500.0,25.2835,25.3158,25.2383,25.2383,18500.0
2012-05-11 09:45:00,39.12,39.2,39.12,39.18,18100.0,25.2512,25.3029,25.2512,25.29,18100.0
2012-05-11 09:50:00,39.18,39.24,39.18,39.24,25800.0,25.29,25.3287,25.29,25.3287,25800.0
2012-05-11 09:55:00,39.25,39.25,39.21,39.23,26000.0,25.3351,25.3351,25.3093,25.3222,26000.0
2012-05-11 10:00:00,39.23,39.3,39.23,39.28,29600.0,25.3222,25.3674,25.3222,25.3545,29600.0
2012-05-11 10:05:00,39.27,39.29,39.26,39.28,32600.0,25.3481,25.361,25.3416,25.3545,32600.0
2012-05-11 10:10:00,39.27,39.33,39.26,39.31,43400.0,25.3481,25.3868,25.3416,25.3739,43400.0
2012-05-11 10:15:00,39.31,39.35,39.3,39.35,25800.0,25.3739,25.3997,25.3674,25.3997,25800.0
2012-05-11 10:20:00,39.35,39.35,39.31,39.33,36300.0,25.3997,25.3997,25.3739,25.3868,36300.0
2012-05-11 10:25:00,39.33,39.35,39.33,39.34,37300.0,25.3868,25.3997,25.3868,25.3932,37300.0
2012-05-11 10:30:00,39.34,39.38,39.34,39.35,33400.0,25.3932,25.4191,25.3932,25.3997,33400.0
2012-05-11 10:35:00,39.36,39.38,39.36,39.38,16000.0,25.4061,25.4191,25.4061,25.4191,16000.0
2012-05-11 10:40:00,39.38,39.41,39.38,39.4,26700.0,25.4191,25.4384,25.4191,25.432,26700.0
2012-05-11 10:45:00,39.4,39.43,39.38,39.43,42800.0,25.432,25.4513,25.4191,25.4513,42800.0
2012-05-11 10:50:00,39.43,39.44,39.4,39.4,62200.0,25.4513,25.4578,25.432,25.432,62200.0
2012-05-11 10:55:00,39.41,39.43,39.41,39.42,15100.0,25.4384,25.4513,25.4384,25.4449,15100.0
2012-05-11 11:00:00,39.43,39.44,39.41,39.41,30700.0,25.4513,25.4578,25.4384,25.4384,30700.0
2012-05-11 11:05:00,39.42,39.44,39.41,39.44,30600.0,25.4449,25.4578,25.4384,25.4578,30600.0
2012-05-11 11:10:00,39.43,39.49,39.43,39.48,63000.0,25.4513,25.4901,25.4513,25.4836,63000.0
2012-05-11 11:15:00,39.48,39.51,39.48,39.5,89600.0,25.4836,25.503,25.4836,25.4965,89600.0
2012-05-11 11:20:00,39.5,39.51,39.5,39.5,15600.0,25.4965,25.503,25.4965,25.4965,15600.0
2012-05-11 11:25:00,39.5,39.53,39.5,39.5,39900.0,25.4965,25.5159,25.4965,25.4965,39900.0
2012-05-11 11:30:00,39.5,39.53,39.49,39.51,19800.0,25.4965,25.5159,25.4901,25.503,19800.0
2012-05-11 11:35:00,39.51,39.52,39.47,39.49,54000.0,25.503,25.5094,25.4771,25.4901,54000.0
2012-05-11 11:40:00,39.49,39.5,39.45,39.48,110800.0,25.4901,25.4965,25.4642,25.4836,110800.0
2012-05-11 11:45:00,39.48,39.48,39.46,39.46,20500.0,25.4836,25.4836,25.4707,25.4707,20500.0
2012-05-11 11:50:00,39.46,39.47,39.43,39.44,32600.0,25.4707,25.4771,25.4513,25.4578,32600.0
2012-05-11 11:55:00,39.45,39.45,39.42,39.42,14400.0,25.4642,25.4642,25.4449,25.4449,14400.0
2012-05-11 12:00:00,39.43,39.44,39.41,39.44,20600.0,25.4513,25.4578,25.4384,25.4578,20600.0
2012-05-11 12:05:00,39.44,39.44,39.43,39.44,15400.0,25.4578,25.4578,25.4513,25.4578,15400.0
2012-05-11 12:10:00,39.44,39.44,39.4,39.4,32400.0,25.4578,25.4578,25.432,25.432,32400.0
2012-05-11 12:15:00,39.4,39.44,39.4,39.4,37000.0,25.432,25.4578,25.432,25.432,37000.0
2012-05-11 12:20:00,39.4,39.42,39.39,39.4,26100.0,25.432,25.4449,25.4255,25.432,26100.0
2012-05-11 12:25:00,39.4,39.41,39.36,39.36,27300.0,25.432,25.4384,25.4061,25.4061,27300.0
2012-05-11 12:30:00,39.35,39.37,39.35,39.37,10400.0,25.3997,25.4126,25.3997,25.4126,10400.0
2012-05-11 12:35:00,39.36,39.39,39.36,39.38,23800.0,25.4061,25.4255,25.4061,25.4191,23800.0
2012-05-11 12:40:00,39.38,39.39,39.38,39.38,10200.0,25.4191,25.4255,25.4191,25.4191,10200.0
2012-05-11 12:45:00,39.38,39.41,39.38,39.41,18600.0,25.4191,25.4384,25.4191,25.4384,18600.0
2012-05-11 12:50:00,39.41,39.41,39.4,39.4,7700.0,25.4384,25.4384,25.432,25.432,7700.0
2012-05-11 12:55:00,39.41,39.41,39.33,39.33,59600.0,25.4384,25.4384,25.3868,25.3868,59600.0
2012-05-11 13:00:00,39.34,39.34,39.29,39.3,22500.0,25.3932,25.3932,25.361,25.3674,22500.0
2012-05-11 13:05:00,39.3,39.31,39.3,39.3,4400.0,25.3674,25.3739,25.3674,25.3674,4400.0
2012-05-11 13:10:00,39.3,39.33,39.3,39.32,20200.0,25.3674,25.3868,25.3674,25.3803,20200.0
2012-05-11 13:15:00,39.32,39.34,39.31,39.34,9400.0,25.3803,25.3932,25.3739,25.3932,9400.0
2012-05-11 13:20:00,39.34,39.36,39.31,39.32,31700.0,25.3932,25.4061,25.3739,25.3803,31700.0
2012-05-11 13:25:00,39.31,39.35,39.31,39.33,12300.0,25.3739,25.3997,25.3739,25.3868,12300.0
2012-05-11 13:30:00,39.34,39.38,39.33,39.33,23400.0,25.3932,25.4191,25.3868,25.3868,23400.0
2012-05-11 13:35:00,39.34,39.35,39.3,39.3,31400.0,25.3932,25.3997,25.3674,25.3674,31400.0
2012-05-11 13:40:00,39.3,39.32,39.29,39.31,7400.0,25.3674,25.3803,25.361,25.3739,7400.0
2012-05-11 13:45:00,39.32,39.32,39.29,39.29,10200.0,25.3803,25.3803,25.361,25.361,10200.0
2012-05-11 13:50:00,39.3,39.31,39.3,39.3,10800.0,25.3674,25.3739,25.3674,25.3674,10800.0
2012-05-11 13:55:00,39.31,39.32,39.29,39.3,12300.0,25.3739,25.3803,25.361,25.3674,12300.0
2012-05-11 14:00:00,39.3,39.31,39.29,39.3,9600.0,25.3674,25.3739,25.361,25.3674,9600.0
2012-05-11 14:05:00,39.3,39.3,39.27,39.28,11000.0,25.3674,25.3674,25.3481,25.3545,11000.0
2012-05-11 14:10:00,39.29,39.3,39.27,39.29,21100.0,25.361,25.3674,25.3481,25.361,21100.0
2012-05-11 14:15:00,39.29,39.3,39.29,39.29,14800.0,25.361,25.3674,25.361,25.361,14800.0
2012-05-11 14:20:00,39.29,39.31,39.28,39.28,11000.0,25.361,25.3739,25.3545,25.3545,11000.0
2012-05-11 14:25:00,39.28,39.3,39.28,39.29,6500.0,25.3545,25.3674,25.3545,25.361,6500.0
2012-05-11 14:30:00,39.3,39.3,39.24,39.25,14600.0,25.3674,25.3674,25.3287,25.3351,14600.0
2012-05-11 14:35:00,39.25,39.26,39.21,39.21,21900.0,25.3351,25.3416,25.3093,25.3093,21900.0
2012-05-11 14:40:00,39.21,39.26,39.21,39.26,20200.0,25.3093,25.3416,25.3093,25.3416,20200.0
2012-05-11 14:45:00,39.26,39.3,39.26,39.3,17400.0,25.3416,25.3674,25.3416,25.3674,17400.0
2012-05-11 14:50:00,39.29,39.29,39.26,39.27,22600.0,25.361,25.361,25.3416,25.3481,22600.0
2012-05-11 14:55:00,39.28,39.29,39.27,39.28,12800.0,25.3545,25.361,25.3481,25.3545,12800.0
2012-05-11 15:00:00,39.28,39.3,39.24,39.24,15700.0,25.3545,25.3674,25.3287,25.3287,15700.0
2012-05-11 15:05:00,39.24,39.25,39.21,39.23,22400.0,25.3287,25.3351,25.3093,25.3222,22400.0
2012-05-11 15:10:00,39.24,39.27,39.23,39.27,8700.0,25.3287,25.3481,25.3222,25.3481,8700.0
2012-05-11 15:15:00,39.27,39.29,39.26,39.28,11000.0,25.3481,25.361,25.3416,25.3545,11000.0
2012-05-11 15:20:00,39.29,39.3,39.29,39.3,9200.0,25.361,25.3674,25.361,25.3674,9200.0
2012-05-11 15:25:00,39.29,39.3,39.29,39.3,10400.0,25.361,25.3674,25.361,25.3674,10400.0
2012-05-11 15:30:00,39.3,39.3,39.25,39.25,32900.0,25.3674,25.3674,25.3351,25.3351,32900.0
2012-05-11 15:35:00,39.25,39.26,39.24,39.24,17700.0,25.3351,25.3416,25.3287,25.3287,17700.0
2012-05-11 15:40:00,39.25,39.25,39.22,39.23,31300.0,25.3351,25.3351,25.3158,25.3222,31300.0
2012-05-11 15:45:00,39.22,39.29,39.2,39.28,147500.0,25.3158,25.361,25.3029,25.3545,147500.0
2012-05-11 15:50:00,39.28,39.28,39.25,39.27,35400.0,25.3545,25.3545,25.3351,25.3481,35400.0
2012-05-11 15:55:00,39.27,39.3,39.26,39.27,255000.0,25.3481,25.3674,25.3416,25.3481,255000.0
2012-05-14 09:30:00,39.11,39.17,39.07,39.11,54400.0,25.2448,25.2835,25.219,25.2448,54400.0
2012-05-14 09:35:00,39.12,39.13,39.08,39.13,26400.0,25.2512,25.2577,25.2254,25.2577,26400.0
2012-05-14 09:40:00,39.11,39.12,39.05,39.09,26100.0,25.2448,25.2512,25.206,25.2319,26100.0
2012-05-14 09:45:00,39.07,39.08,39.01,39.02,30700.0,25.219,25.2254,25.1802,25.1867,30700.0
2012-05-14 09:50:00,39.02,39.12,39.02,39.11,23700.0,25.1867,25.2512,25.1867,25.2448,23700.0
2012-05-14 09:55:00,39.09,39.13,39.02,39.02,62600.0,25.2319,25.2577,25.1867,25.1867,62600.0
2012-05-14 10:00:00,39.02,39.13,39.01,39.12,80600.0,25.1867,25.2577,25.1802,25.2512,80600.0
2012-05-14 10:05:00,39.12,39.12,39.07,39.1,37600.0,25.2512,25.2512,25.219,25.2383,37600.0
2012-05-14 10:10:00,39.11,39.14,39.09,39.12,82200.0,25.2448,25.2641,25.2319,25.2512,82200.0
2012-05-14 10:15:00,39.13,39.14,39.1,39.12,42800.0,25.2577,25.2641,25.2383,25.2512,42800.0
2012-05-14 10:20:00,39.11,39.12,39.07,39.1,49300.0,25.2448,25.2512,25.219,25.2383,49300.0
2012-05-14 10:25:00,39.1,39.11,39.04,39.08,35700.0,25.2383,25.2448,25.1996,25.2254,35700.0
2012-05-14 10:30:00,39.08,39.08,39.05,39.06,29900.0,25.2254,25.2254,25.206,25.2125,29900.0
2012-05-14 10:35:00,39.06,39.09,39.05,39.08,38200.0,25.2125,25.2319,25.206,25.2254,38200.0
2012-05-14 10:40:00,39.09,39.09,39.08,39.08,36000.0,25.2319,25.2319,25.2254,25.2254,36000.0
2012-05-14 10:45:00,39.08,39.09,39.05,39.08,37100.0,25.2254,25.2319,25.206,25.2254,37100.0
2012-05-14 10:50:00,39.08,39.14,39.07,39.14,10400.0,25.2254,25.2641,25.219,25.2641,10400.0
2012-05-14 10:55:00,39.14,39.16,39.13,39.16,35700.0,25.2641,25.277,25.2577,25.277,35700.0
2012-05-14 11:00:00,39.15,39.19,39.15,39.18,35900.0,25.2706,25.2964,25.2706,25.29,35900.0
2012-05-14 11:05:00,39.18,39.18,39.15,39.17,43500.0,25.29,25.29,25.2706,25.2835,43500.0
2012-05-14 11:10:00,39.18,39.21,39.16,39.21,18500.0,25.29,25.3093,25.277,25.3093,18500.0
2012-05-14 11:15:00,39.2,39.22,39.19,39.19,31400.0,25.3029,25.3158,25.2964,25.2964,31400.0
2012-05-14 11:20:00,39.2,39.24,39.19,39.21,36000.0,25.3029,25.3287,25.2964,25.3093,36000.0
2012-05-14 11:25:00,39.22,39.28,39.22,39.23,19500.0,25.3158,25.3545,25.3158,25.3222,19500.0
2012-05-14 11:30:00,39.24,39.25,39.23,39.24,34000.0,25.3287,25.3351,25.3222,25.3287,34000.0
2012-05-14 11:35:00,39.24,39.24,39.23,39.23,20800.0,25.3287,25.3287,25.3222,25.3222,20800.0
2012-05-14 11:40:00,39.23,39.25,39.2,39.21,38700.0,25.3222,25.3351,25.3029,25.3093,38700.0
2012-05-14 11:45:00,39.21,39.22,39.19,39.2,35100.0,25.3093,25.3158,25.2964,25.3029,35100.0
2012-05-14 11:50:00,39.2,39.22,39.19,39.21,26100.0,25.3029,25.3158,25.2964,25.3093,26100.0
2012-05-14 11:55:00,39.21,39.21,39.19,39.2,19500.0,25.3093,25.3093,25.2964,25.3029,19500.0
2012-05-14 12:00:00,39.21,39.22,39.2,39.21,38500.0,25.3093,25.3158,25.3029,25.3093,38500.0
2012-05-14 12:05:00,39.2,39.21,39.2,39.21,8400.0,25.3029,25.3093,25.3029,25.3093,8400.0
2012-05-14 12:10:00,39.2,39.21,39.2,39.21,7500.0,25.3029,25.3093,25.3029,25.3093,7500.0
2012-05-14 12:15:00,39.2,39.21,39.19,39.2,13100.0,25.3029,25.3093,25.2964,25.3029,13100.0
2012-05-14 12:20:00,39.2,39.21,39.19,39.2,17700.0,25.3029,25.3093,25.2964,25.3029,17700.0
2012-05-14 12:25:00,39.21,39.21,39.2,39.21,3800.0,25.3093,25.3093,25.3029,25.3093,3800.0
2012-05-14 12:30:00,39.21,39.22,39.21,39.21,23900.0,25.3093,25.3158,25.3093,25.3093,23900.0
2012-05-14 12:35:00,39.21,39.23,39.21,39.23,19100.0,25.3093,25.3222,25.3093,25.3222,19100.0
2012-05-14 12:40:00,39.23,39.23,39.22,39.23,6100.0,25.3222,25.3222,25.3158,25.3222,6100.0
2012-05-14 12:45:00,39.23,39.24,39.22,39.24,20600.0,25.3222,25.3287,25.3158,25.3287,20600.0
2012-05-14 12:50:00,39.24,39.25,39.23,39.25,4900.0,25.3287,25.3351,25.3222,25.3351,4900.0
2012-05-14 12:55:00,39.24,39.26,39.24,39.25,20800.0,25.3287,25.3416,25.3287,25.3351,20800.0
2012-05-14 13:00:00,39.24,39.25,39.24,39.24,4100.0,25.3287,25.3351,25.3287,25.3287,4100.0
2012-05-14 13:05:00,39.25,39.27,39.25,39.27,9200.0,25.3351,25.3481,25.3351,25.3481,9200.0
2012-05-14 13:10:00,39.26,39.27,39.26,39.27,3700.0,25.3416,25.3481,25.3416,25.3481,3700.0
2012-05-14 13:15:00,39.27,39.28,39.26,39.26,22400.0,25.3481,25.3545,25.3416,25.3416,22400.0
2012-05-14 13:20:00,39.26,39.27,39.24,39.24,20600.0,25.3416,25.3481,25.3287,25.3287,20600.0
2012-05-14 13:25:00,39.24,39.25,39.23,39.24,18800.0,25.3287,25.3351,25.3222,25.3287,18800.0
2012-05-14 13:30:00,39.24,39.26,39.22,39.23,29300.0,25.3287,25.3416,25.3158,25.3222,29300.0
2012-05-14 13:35:00,39.23,39.24,39.21,39.21,29900.0,25.3222,25.3287,25.3093,25.3093,29900.0
2012-05-14 13:40:00,39.21,39.22,39.19,39.2,38200.0,25.3093,25.3158,25.2964,25.3029,38200.0
2012-05-14 13:45:00,39.2,39.21,39.19,39.2,23200.0,25.3029,25.3093,25.2964,25.3029,23200.0
2012-05-14 13:50:00,39.19,39.23,39.18,39.23,55200.0,25.2964,25.3222,25.29,25.3222,55200.0
2012-05-14 13:55:00,39.23,39.24,39.21,39.22,21100.0,25.3222,25.3287,25.3093,25.3158,21100.0
2012-05-14 14:00:00,39.21,39.22,39.2,39.21,15800.0,25.3093,25.3158,25.3029,25.3093,15800.0
2012-05-14 14:05:00,39.2,39.21,39.2,39.2,33000.0,25.3029,25.3093,25.3029,25.3029,33000.0
2012-05-14 14:10:00,39.2,39.2,39.17,39.18,23400.0,25.3029,25.3029,25.2835,25.29,23400.0
2012-05-14 14:15:00,39.17,39.18,39.17,39.17,22600.0,25.2835,25.29,25.2835,25.2835,22600.0
2012-05-14 14:20:00,39.17,39.18,39.16,39.17,51400.0,25.2835,25.29,25.277,25.2835,51400.0
2012-05-14 14:25:00,39.18,39.19,39.17,39.17,26200.0,25.29,25.2964,25.2835,25.2835,26200.0
2012-05-14 14:30:00,39.18,39.18,39.17,39.18,17200.0,25.29,25.29,25.2835,25.29,17200.0
2012-05-14 14:35:00,39.18,39.2,39.16,39.19,63700.0,25.29,25.3029,25.277,25.2964,63700.0
2012-05-14 14:40:00,39.19,39.2,39.18,39.19,14900.0,25.2964,25.3029,25.29,25.2964,14900.0
2012-05-14 14:45:00,39.19,39.19,39.16,39.16,23500.0,25.2964,25.2964,25.277,25.277,23500.0
2012-05-14 14:50:00,39.16,39.18,39.16,39.17,19200.0,25.277,25.29,25.277,25.2835,19200.0
2012-05-14 14:55:00,39.17,39.18,39.15,39.16,27700.0,25.2835,25.29,25.2706,25.277,27700.0
2012-05-14 15:00:00,39.15,39.16,39.14,39.15,14300.0,25.2706,25.277,25.2641,25.2706,14300.0
2012-05-14 15:05:00,39.14,39.15,39.14,39.15,13100.0,25.2641,25.2706,25.2641,25.2706,13100.0
2012-05-14 15:10:00,39.15,39.16,39.15,39.16,15500.0,25.2706,25.277,25.2706,25.277,15500.0
2012-05-14 15:15:00,39.15,39.16,39.15,39.16,19800.0,25.2706,25.277,25.2706,25.277,19800.0
2012-05-14 15:20:00,39.15,39.16,39.14,39.15,22000.0,25.2706,25.277,25.2641,25.2706,22000.0
2012-05-14 15:25:00,39.16,39.16,39.15,39.16,19200.0,25.277,25.277,25.2706,25.277,19200.0
2012-05-14 15:30:00,39.16,39.18,39.15,39.16,51900.0,25.277,25.29,25.2706,25.277,51900.0
2012-05-14 15:35:00,39.17,39.18,39.16,39.17,40300.0,25.2835,25.29,25.277,25.2835,40300.0
2012-05-14 15:40:00,39.17,39.19,39.16,39.18,56200.0,25.2835,25.2964,25.277,25.29,56200.0
2012-05-14 15:45:00,39.18,39.2,39.16,39.19,106800.0,25.29,25.3029,25.277,25.2964,106800.0
2012-05-14 15:50:00,39.19,39.21,39.18,39.2,76000.0,25.2964,25.3093,25.29,25.3029,76000.0
2012-05-14 15:55:00,39.19,39.2,39.17,39.18,233600.0,25.2964,25.3029,25.2835,25.29,233600.0
2012-05-15 09:30:00,39.12,39.25,39.11,39.11,95800.0,25.2512,25.3351,25.2448,25.2448,95800.0
2012-05-15 09:35:00,39.14,39.17,39.09,39.1,77900.0,25.2641,25.2835,25.2319,25.2383,77900.0
2012-05-15 09:40:00,39.11,39.15,39.09,39.14,40500.0,25.2448,25.2706,25.2319,25.2641,40500.0
2012-05-15 09:45:00,39.14,39.16,39.08,39.14,43500.0,25.2641,25.277,25.2254,25.2641,43500.0
2012-05-15 09:50:00,39.15,39.2,39.13,39.17,22700.0,25.2706,25.3029,25.2577,25.2835,22700.0
2012-05-15 09:55:00,39.19,39.22,39.15,39.19,20100.0,25.2964,25.3158,25.2706,25.2964,20100.0
2012-05-15 10:00:00,39.19,39.23,39.14,39.21,90000.0,25.2964,25.3222,25.2641,25.3093,90000.0
2012-05-15 10:05:00,39.2,39.3,39.16,39.3,93500.0,25.3029,25.3674,25.277,25.3674,93500.0
2012-05-15 10:10:00,39.3,39.42,39.3,39.42,171600.0,25.3674,25.4449,25.3674,25.4449,171600.0
2012-05-15 10:15:00,39.41,39.52,39.41,39.49,164500.0,25.4384,25.5094,25.4384,25.4901,164500.0
2012-05-15 10:20:00,39.49,39.56,39.45,39.55,192400.0,25.4901,25.5352,25.4642,25.5288,192400.0
2012-05-15 10:25:00,39.55,39.61,39.5,39.6,139100.0,25.5288,25.5675,25.4965,25.5611,139100.0
2012-05-15 10:30:00,39.6,39.63,39.57,39.62,162500.0,25.5611,25.5804,25.5417,25.574,162500.0
2012-05-15 10:35:00,39.62,39.64,39.58,39.61,211700.0,25.574,25.5869,25.5481,25.5675,211700.0
2012-05-15 10:40:00,39.61,39.62,39.55,39.56,88800.0,25.5675,25.574,25.5288,25.5352,88800.0
2012-05-15 10:45:00,39.56,39.56,39.44,39.44,100800.0,25.5352,25.5352,25.4578,25.4578,100800.0
2012-05-15 10:50:00,39.44,39.48,39.41,39.47,105000.0,25.4578,25.4836,25.4384,25.4771,105000.0
2012-05-15 10:55:00,39.48,39.48,39.43,39.44,50600.0,25.4836,25.4836,25.4513,25.4578,50600.0
2012-05-15 11:00:00,39.44,39.49,39.43,39.48,50400.0,25.4578,25.4901,25.4513,25.4836,50400.0
2012-05-15 11:05:00,39.47,39.49,39.45,39.47,30100.0,25.4771,25.4901,25.4642,25.4771,30100.0
2012-05-15 11:10:00,39.48,39.48,39.36,39.37,42600.0,25.4836,25.4836,25.4061,25.4126,42600.0
2012-05-15 11:15:00,39.36,39.39,39.35,39.39,23900.0,25.4061,25.4255,25.3997,25.4255,23900.0
2012-05-15 11:20:00,39.39,39.39,39.36,39.36,27800.0,25.4255,25.4255,25.4061,25.4061,27800.0
2012-05-15 11:25:00,39.37,39.37,39.34,39.34,26200.0,25.4126,25.4126,25.3932,25.3932,26200.0
2012-05-15 11:30:00,39.35,39.36,39.34,39.34,27000.0,25.3997,25.4061,25.3932,25.3932,27000.0
2012-05-15 11:35:00,39.34,39.4,39.34,39.4,66800.0,25.3932,25.432,25.3932,25.432,66800.0
2012-05-15 11:40:00,39.4,39.43,39.4,39.43,20700.0,25.432,25.4513,25.432,25.4513,20700.0
2012-05-15 11:45:00,39.43,39.5,39.41,39.49,46600.0,25.4513,25.4965,25.4384,25.4901,46600.0
2012-05-15 11:50:00,39.49,39.49,39.46,39.46,19900.0,25.4901,25.4901,25.4707,25.4707,19900.0
2012-05-15 11:55:00,39.47,39.47,39.45,39.47,69000.0,25.4771,25.4771,25.4642,25.4771,69000.0
2012-05-15 12:00:00,39.46,39.51,39.46,39.49,77500.0,25.4707,25.503,25.4707,25.4901,77500.0
2012-05-15 12:05:00,39.49,39.53,39.49,39.52,23200.0,25.4901,25.5159,25.4901,25.5094,23200.0
2012-05-15 12:10:00,39.52,39.52,39.47,39.48,36300.0,25.5094,25.5094,25.4771,25.4836,36300.0
2012-05-15 12:15:00,39.48,39.49,39.47,39.49,33800.0,25.4836,25.4901,25.4771,25.4901,33800.0
2012-05-15 12:20:00,39.49,39.49,39.47,39.48,28100.0,25.4901,25.4901,25.4771,25.4836,28100.0
2012-05-15 12:25:00,39.48,39.5,39.47,39.48,41400.0,25.4836,25.4965,25.4771,25.4836,41400.0
2012-05-15 12:30:00,39.48,39.52,39.48,39.52,80500.0,25.4836,25.5094,25.4836,25.5094,80500.0
2012-05-15 12:35:00,39.51,39.54,39.5,39.53,28900.0,25.503,25.5223,25.4965,25.5159,28900.0
2012-05-15 12:40:00,39.54,39.54,39.48,39.5,51700.0,25.5223,25.5223,25.4836,25.4965,51700.0
2012-05-15 12:45:00,39.49,39.55,39.49,39.49,191600.0,25.4901,25.5288,25.4901,25.4901,191600.0
2012-05-15 12:50:00,39.5,39.5,39.46,39.47,32800.0,25.4965,25.4965,25.4707,25.4771,32800.0
2012-05-15 12:55:00,39.46,39.48,39.46,39.46,34800.0,25.4707,25.4836,25.4707,25.4707,34800.0
2012-05-15 13:00:00,39.46,39.5,39.46,39.5,95300.0,25.4707,25.4965,25.4707,25.4965,95300.0
2012-05-15 13:05:00,39.51,39.52,39.5,39.51,24300.0,25.503,25.5094,25.4965,25.503,24300.0
2012-05-15 13:10:00,39.52,39.54,39.51,39.54,11900.0,25.5094,25.5223,25.503,25.5223,11900.0
2012-05-15 13:15:00,39.54,39.54,39.5,39.51,69200.0,25.5223,25.5223,25.4965,25.503,69200.0
2012-05-15 13:20:00,39.51,39.52,39.51,39.52,9400.0,25.503,25.5094,25.503,25.5094,9400.0
2012-05-15 13:25:00,39.52,39.54,39.51,39.53,32500.0,25.5094,25.5223,25.503,25.5159,32500.0
2012-05-15 13:30:00,39.54,39.54,39.53,39.53,73900.0,25.5223,25.5223,25.5159,25.5159,73900.0
2012-05-15 13:35:00,39.54,39.56,39.53,39.56,39700.0,25.5223,25.5352,25.5159,25.5352,39700.0
2012-05-15 13:40:00,39.56,39.58,39.55,39.57,51900.0,25.5352,25.5481,25.5288,25.5417,51900.0
2012-05-15 13:45:00,39.56,39.57,39.53,39.54,39900.0,25.5352,25.5417,25.5159,25.5223,39900.0
2012-05-15 13:50:00,39.53,39.6,39.53,39.54,87500.0,25.5159,25.5611,25.5159,25.5223,87500.0
2012-05-15 13:55:00,39.54,39.55,39.5,39.52,62300.0,25.5223,25.5288,25.4965,25.5094,62300.0
2012-05-15 14:00:00,39.52,39.54,39.52,39.53,73200.0,25.5094,25.5223,25.5094,25.5159,73200.0
2012-05-15 14:05:00,39.53,39.54,39.47,39.5,84000.0,25.5159,25.5223,25.4771,25.4965,84000.0
2012-05-15 14:10:00,39.49,39.52,39.49,39.51,35300.0,25.4901,25.5094,25.4901,25.503,35300.0
2012-05-15 14:15:00,39.51,39.52,39.49,39.52,66100.0,25.503,25.5094,25.4901,25.5094,66100.0
2012-05-15 14:20:00,39.52,39.56,39.51,39.53,68900.0,25.5094,25.5352,25.503,25.5159,68900.0
2012-05-15 14:25:00,39.54,39.54,39.5,39.52,34900.0,25.5223,25.5223,25.4965,25.5094,34900.0
2012-05-15 14:30:00,39.53,39.54,39.52,39.53,26500.0,25.5159,25.5223,25.5094,25.5159,26500.0
2012-05-15 14:35:00,39.54,39.54,39.49,39.52,57100.0,25.5223,25.5223,25.4901,25.5094,57100.0
2012-05-15 14:40:00,39.52,39.54,39.51,39.52,48800.0,25.5094,25.5223,25.503,25.5094,48800.0
2012-05-15 14:45:00,39.52,39.55,39.51,39.54,27100.0,25.5094,25.5288,25.503,25.5223,27100.0
2012-05-15 14:50:00,39.54,39.55,39.52,39.53,52500.0,25.5223,25.5288,25.5094,25.5159,52500.0
2012-05-15 14:55:00,39.52,39.57,39.52,39.55,42900.0,25.5094,25.5417,25.5094,25.5288,42900.0
2012-05-15 15:00:00,39.55,39.57,39.51,39.52,111700.0,25.5288,25.5417,25.503,25.5094,111700.0
2012-05-15 15:05:00,39.52,39.54,39.51,39.52,81200.0,25.5094,25.5223,25.503,25.5094,81200.0
2012-05-15 15:10:00,39.51,39.52,39.45,39.47,192300.0,25.503,25.5094,25.4642,25.4771,192300.0
2012-05-15 15:15:00,39.47,39.47,39.42,39.44,53000.0,25.4771,25.4771,25.4449,25.4578,53000.0
2012-05-15 15:20:00,39.45,39.47,39.43,39.46,64600.0,25.4642,25.4771,25.4513,25.4707,64600.0
2012-05-15 15:25:00,39.45,39.48,39.42,39.43,69700.0,25.4642,25.4836,25.4449,25.4513,69700.0
2012-05-15 15:30:00,39.43,39.51,39.42,39.51,55500.0,25.4513,25.503,25.4449,25.503,55500.0
2012-05-15 15:35:00,39.5,39.53,39.48,39.5,107200.0,25.4965,25.5159,25.4836,25.4965,107200.0
2012-05-15 15:40:00,39.49,39.54,39.49,39.54,271100.0,25.4901,25.5223,25.4901,25.5223,271100.0
2012-05-15 15:45:00,39.54,39.57,39.53,39.55,154900.0,25.5223,25.5417,25.5159,25.5288,154900.0
2012-05-15 15:50:00,39.56,39.57,39.55,39.57,259200.0,25.5352,25.5417,25.5288,25.5417,259200.0
2012-05-15 15:55:00,39.57,39.63,39.56,39.58,571500.0,25.5417,25.5804,25.5352,25.5481,571500.0
2012-05-16 09:30:00,39.55,39.69,39.53,39.68,106800.0,25.5288,25.6192,25.5159,25.6127,106800.0
2012-05-16 09:35:00,39.68,39.72,39.66,39.7,57800.0,25.6127,25.6385,25.5998,25.6256,57800.0
2012-05-16 09:40:00,39.7,39.71,39.64,39.67,208500.0,25.6256,25.6321,25.5869,25.6062,208500.0
2012-05-16 09:45:00,39.66,39.69,39.64,39.68,161500.0,25.5998,25.6192,25.5869,25.6127,161500.0
2012-05-16 09:50:00,39.69,39.72,39.67,39.68,44600.0,25.6192,25.6385,25.6062,25.6127,44600.0
2012-05-16 09:55:00,39.68,39.69,39.63,39.64,87900.0,25.6127,25.6192,25.5804,25.5869,87900.0
2012-05-16 10:00:00,39.64,39.65,39.53,39.53,61500.0,25.5869,25.5933,25.5159,25.5159,61500.0
2012-05-16 10:05:00,39.53,39.53,39.46,39.46,66500.0,25.5159,25.5159,25.4707,25.4707,66500.0
2012-05-16 10:10:00,39.46,39.49,39.44,39.49,35500.0,25.4707,25.4901,25.4578,25.4901,35500.0
2012-05-16 10:15:00,39.49,39.53,39.48,39.53,78600.0,25.4901,25.5159,25.4836,25.5159,78600.0
2012-05-16 10:20:00,39.52,39.56,39.5,39.52,55100.0,25.5094,25.5352,25.4965,25.5094,55100.0
2012-05-16 10:25:00,39.53,39.54,39.51,39.51,74400.0,25.5159,25.5223,25.503,25.503,74400.0
2012-05-16 10:30:00,39.51,39.52,39.48,39.48,44900.0,25.503,25.5094,25.4836,25.4836,44900.0
2012-05-16 10:35:00,39.49,39.49,39.44,39.46,83800.0,25.4901,25.4901,25.4578,25.4707,83800.0
2012-05-16 10:40:00,39.46,39.48,39.46,39.47,21500.0,25.4707,25.4836,25.4707,25.4771,21500.0
2012-05-16 10:45:00,39.46,39.5,39.46,39.5,89900.0,25.4707,25.4965,25.4707,25.4965,89900.0
2012-05-16 10:50:00,39.5,39.5,39.48,39.5,42400.0,25.4965,25.4965,25.4836,25.4965,42400.0
2012-05-16 10:55:00,39.5,39.52,39.49,39.51,134100.0,25.4965,25.5094,25.4901,25.503,134100.0
2012-05-16 11:00:00,39.5,39.5,39.48,39.48,21700.0,25.4965,25.4965,25.4836,25.4836,21700.0
2012-05-16 11:05:00,39.48,39.48,39.38,39.42,57700.0,25.4836,25.4836,25.4191,25.4449,57700.0
2012-05-16 11:10:00,39.42,39.46,39.42,39.45,34100.0,25.4449,25.4707,25.4449,25.4642,34100.0
2012-05-16 11:15:00,39.45,39.47,39.42,39.43,50700.0,25.4642,25.4771,25.4449,25.4513,50700.0
2012-05-16 11:20:00,39.43,39.43,39.39,39.42,35200.0,25.4513,25.4513,25.4255,25.4449,35200.0
2012-05-16 11:25:00,39.43,39.44,39.39,39.43,19700.0,25.4513,25.4578,25.4255,25.4513,19700.0
2012-05-16 11:30:00,39.42,39.47,39.42,39.44,27000.0,25.4449,25.4771,25.4449,25.4578,27000.0
2012-05-16 11:35:00,39.43,39.45,39.42,39.45,34600.0,25.4513,25.4642,25.4449,25.4642,34600.0
2012-05-16 11:40:00,39.45,39.48,39.43,39.48,43000.0,25.4642,25.4836,25.4513,25.4836,43000.0
2012-05-16 11:45:00,39.49,39.5,39.48,39.5,39600.0,25.4901,25.4965,25.4836,25.4965,39600.0
2012-05-16 11:50:00,39.5,39.55,39.5,39.55,34500.0,25.4965,25.5288,25.4965,25.5288,34500.0
2012-05-16 11:55:00,39.55,39.55,39.54,39.55,17600.0,25.5288,25.5288,25.5223,25.5288,17600.0
2012-05-16 12:00:00,39.55,39.56,39.52,39.53,26200.0,25.5288,25.5352,25.5094,25.5159,26200.0
2012-05-16 12:05:00,39.53,39.53,39.48,39.51,36900.0,25.5159,25.5159,25.4836,25.503,36900.0
2012-05-16 12:10:00,39.51,39.51,39.49,39.49,41500.0,25.503,25.503,25.4901,25.4901,41500.0
2012-05-16 12:15:00,39.49,39.49,39.48,39.48,19700.0,25.4901,25.4901,25.4836,25.4836,19700.0
2012-05-16 12:20:00,39.48,39.49,39.45,39.46,36200.0,25.4836,25.4901,25.4642,25.4707,36200.0
2012-05-16 12:25:00,39.45,39.46,39.43,39.44,17500.0,25.4642,25.4707,25.4513,25.4578,17500.0
2012-05-16 12:30:00,39.44,39.49,39.44,39.48,41200.0,25.4578,25.4901,25.4578,25.4836,41200.0
2012-05-16 12:35:00,39.48,39.48,39.46,39.46,30900.0,25.4836,25.4836,25.4707,25.4707,30900.0
2012-05-16 12:40:00,39.46,39.47,39.46,39.47,15500.0,25.4707,25.4771,25.4707,25.4771,15500.0
2012-05-16 12:45:00,39.47,39.48,39.44,39.47,63500.0,25.4771,25.4836,25.4578,25.4771,63500.0
2012-05-16 12:50:00,39.45,39.46,39.44,39.44,10600.0,25.4642,25.4707,25.4578,25.4578,10600.0
2012-05-16 12:55:00,39.44,39.45,39.41,39.42,32200.0,25.4578,25.4642,25.4384,25.4449,32200.0
2012-05-16 13:00:00,39.42,39.44,39.41,39.42,25300.0,25.4449,25.4578,25.4384,25.4449,25300.0
2012-05-16 13:05:00,39.42,39.45,39.42,39.45,13400.0,25.4449,25.4642,25.4449,25.4642,13400.0
2012-05-16 13:10:00,39.45,39.46,39.44,39.46,25900.0,25.4642,25.4707,25.4578,25.4707,25900.0
2012-05-16 13:15:00,39.46,39.48,39.46,39.48,18200.0,25.4707,25.4836,25.4707,25.4836,18200.0
2012-05-16 13:20:00,39.48,39.5,39.48,39.5,20700.0,25.4836,25.4965,25.4836,25.4965,20700.0
2012-05-16 13:25:00,39.5,39.5,39.48,39.49,36200.0,25.4965,25.4965,25.4836,25.4901,36200.0
2012-05-16 13:30:00,39.49,39.5,39.49,39.5,13400.0,25.4901,25.4965,25.4901,25.4965,13400.0
2012-05-16 13:35:00,39.5,39.52,39.49,39.52,47200.0,25.4965,25.5094,25.4901,25.5094,47200.0
2012-05-16 13:40:00,39.52,39.52,39.48,39.49,59900.0,25.5094,25.5094,25.4836,25.4901,59900.0
2012-05-16 13:45:00,39.49,39.51,39.49,39.5,47900.0,25.4901,25.503,25.4901,25.4965,47900.0
2012-05-16 13:50:00,39.5,39.52,39.5,39.52,16900.0,25.4965,25.5094,25.4965,25.5094,16900.0
2012-05-16 13:55:00,39.52,39.54,39.51,39.54,56300.0,25.5094,25.5223,25.503,25.5223,56300.0
2012-05-16 14:00:00,39.54,39.56,39.49,39.49,85700.0,25.5223,25.5352,25.4901,25.4901,85700.0
2012-05-16 14:05:00,39.5,39.5,39.45,39.48,58800.0,25.4965,25.4965,25.4642,25.4836,58800.0
2012-05-16 14:10:00,39.48,39.49,39.45,39.46,21200.0,25.4836,25.4901,25.4642,25.4707,21200.0
2012-05-16 14:15:00,39.46,39.48,39.45,39.47,54000.0,25.4707,25.4836,25.4642,25.4771,54000.0
2012-05-16 14:20:00,39.48,39.5,39.48,39.5,24600.0,25.4836,25.4965,25.4836,25.4965,24600.0
2012-05-16 14:25:00,39.5,39.5,39.46,39.47,38600.0,25.4965,25.4965,25.4707,25.4771,38600.0
2012-05-16 14:30:00,39.47,39.47,39.41,39.42,52200.0,25.4771,25.4771,25.4384,25.4449,52200.0
2012-05-16 14:35:00,39.41,39.42,39.41,39.42,19600.0,25.4384,25.4449,25.4384,25.4449,19600.0
2012-05-16 14:40:00,39.42,39.47,39.42,39.47,37400.0,25.4449,25.4771,25.4449,25.4771,37400.0
2012-05-16 14:45:00,39.47,39.52,39.46,39.5,43500.0,25.4771,25.5094,25.4707,25.4965,43500.0
2012-05-16 14:50:00,39.51,39.52,39.5,39.51,39100.0,25.503,25.5094,25.4965,25.503,39100.0
2012-05-16 14:55:00,39.52,39.58,39.51,39.56,98600.0,25.5094,25.5481,25.503,25.5352,98600.0
2012-05-16 15:00:00,39.57,39.61,39.55,39.55,127100.0,25.5417,25.5675,25.5288,25.5288,127100.0
2012-05-16 15:05:00,39.55,39.59,39.55,39.57,83800.0,25.5288,25.5546,25.5288,25.5417,83800.0
2012-05-16 15:10:00,39.57,39.61,39.57,39.61,155300.0,25.5417,25.5675,25.5417,25.5675,155300.0
2012-05-16 15:15:00,39.61,39.65,39.6,39.65,78100.0,25.5675,25.5933,25.5611,25.5933,78100.0
2012-05-16 15:20:00,39.65,39.68,39.63,39.68,117100.0,25.5933,25.6127,25.5804,25.6127,117100.0
2012-05-16 15:25:00,39.68,39.69,39.66,39.67,49800.0,25.6127,25.6192,25.5998,25.6062,49800.0
2012-05-16 15:30:00,39.66,39.68,39.64,39.68,57600.0,25.5998,25.6127,25.5869,25.6127,57600.0
2012-05-16 15:35:00,39.68,39.7,39.67,39.67,101000.0,25.6127,25.6256,25.6062,25.6062,101000.0
2012-05-16 15:40:00,39.67,39.68,39.61,39.61,79500.0,25.6062,25.6127,25.5675,25.5675,79500.0
2012-05-16 15:45:00,39.61,39.62,39.59,39.6,108800.0,25.5675,25.574,25.5546,25.5611,108800.0
2012-05-16 15:50:00,39.61,39.61,39.59,39.6,108100.0,25.5675,25.5675,25.5546,25.5611,108100.0
2012-05-16 15:55:00,39.61,39.66,39.6,39.63,393900.0,25.5675,25.5998,25.5611,25.5804,393900.0
2012-05-17 09:30:00,39.69,39.7,39.55,39.61,70900.0,25.6192,25.6256,25.5288,25.5675,70900.0
2012-05-17 09:35:00,39.6,39.64,39.5,39.52,34600.0,25.5611,25.5869,25.4965,25.5094,34600.0
2012-05-17 09:40:00,39.51,39.62,39.5,39.55,32800.0,25.503,25.574,25.4965,25.5288,32800.0
2012-05-17 09:45:00,39.55,39.59,39.51,39.55,22700.0,25.5288,25.5546,25.503,25.5288,22700.0
2012-05-17 09:50:00,39.55,39.58,39.51,39.56,21600.0,25.5288,25.5481,25.503,25.5352,21600.0
2012-05-17 09:55:00,39.57,39.61,39.47,39.51,179300.0,25.5417,25.5675,25.4771,25.503,179300.0
2012-05-17 10:00:00,39.51,39.52,39.39,39.49,38900.0,25.503,25.5094,25.4255,25.4901,38900.0
2012-05-17 10:05:00,39.5,39.53,39.49,39.52,24400.0,25.4965,25.5159,25.4901,25.5094,24400.0
2012-05-17 10:10:00,39.51,39.52,39.47,39.48,39400.0,25.503,25.5094,25.4771,25.4836,39400.0
2012-05-17 10:15:00,39.48,39.51,39.44,39.45,34300.0,25.4836,25.503,25.4578,25.4642,34300.0
2012-05-17 10:20:00,39.46,39.48,39.44,39.45,26400.0,25.4707,25.4836,25.4578,25.4642,26400.0
2012-05-17 10:25:00,39.45,39.45,39.39,39.43,16900.0,25.4642,25.4642,25.4255,25.4513,16900.0
2012-05-17 10:30:00,39.44,39.47,39.41,39.47,34100.0,25.4578,25.4771,25.4384,25.4771,34100.0
2012-05-17 10:35:00,39.47,39.49,39.45,39.48,25800.0,25.4771,25.4901,25.4642,25.4836,25800.0
2012-05-17 10:40:00,39.48,39.49,39.46,39.49,24400.0,25.4836,25.4901,25.4707,25.4901,24400.0
2012-05-17 10:45:00,39.49,39.49,39.45,39.45,45400.0,25.4901,25.4901,25.4642,25.4642,45400.0
2012-05-17 10:50:00,39.45,39.49,39.44,39.48,47900.0,25.4642,25.4901,25.4578,25.4836,47900.0
2012-05-17 10:55:00,39.48,39.51,39.47,39.48,41900.0,25.4836,25.503,25.4771,25.4836,41900.0
2012-05-17 11:00:00,39.48,39.49,39.47,39.47,29700.0,25.4836,25.4901,25.4771,25.4771,29700.0
2012-05-17 11:05:00,39.48,39.53,39.47,39.53,24400.0,25.4836,25.5159,25.4771,25.5159,24400.0
2012-05-17 11:10:00,39.52,39.52,39.48,39.49,20800.0,25.5094,25.5094,25.4836,25.4901,20800.0
2012-05-17 11:15:00,39.49,39.49,39.42,39.45,19300.0,25.4901,25.4901,25.4449,25.4642,19300.0
2012-05-17 11:20:00,39.45,39.45,39.41,39.42,7300.0,25.4642,25.4642,25.4384,25.4449,7300.0
2012-05-17 11:25:00,39.41,39.42,39.4,39.4,8900.0,25.4384,25.4449,25.432,25.432,8900.0
2012-05-17 11:30:00,39.4,39.4,39.36,39.37,12200.0,25.432,25.432,25.4061,25.4126,12200.0
2012-05-17 11:35:00,39.37,39.38,39.35,39.38,21400.0,25.4126,25.4191,25.3997,25.4191,21400.0
2012-05-17 11:40:00,39.35,39.36,39.32,39.32,30700.0,25.3997,25.4061,25.3803,25.3803,30700.0
2012-05-17 11:45:00,39.33,39.4,39.31,39.38,96900.0,25.3868,25.432,25.3739,25.4191,96900.0
2012-05-17 11:50:00,39.39,39.42,39.38,39.42,19800.0,25.4255,25.4449,25.4191,25.4449,19800.0
2012-05-17 11:55:00,39.42,39.43,39.39,39.4,66400.0,25.4449,25.4513,25.4255,25.432,66400.0
2012-05-17 12:00:00,39.4,39.4,39.33,39.35,47900.0,25.432,25.432,25.3868,25.3997,47900.0
2012-05-17 12:05:00,39.35,39.36,39.33,39.36,29600.0,25.3997,25.4061,25.3868,25.4061,29600.0
2012-05-17 12:10:00,39.36,39.37,39.34,39.37,57700.0,25.4061,25.4126,25.3932,25.4126,57700.0
2012-05-17 12:15:00,39.36,39.38,39.34,39.37,58200.0,25.4061,25.4191,25.3932,25.4126,58200.0
2012-05-17 12:20:00,39.37,39.38,39.36,39.36,89600.0,25.4126,25.4191,25.4061,25.4061,89600.0
2012-05-17 12:25:00,39.37,39.38,39.36,39.36,13600.0,25.4126,25.4191,25.4061,25.4061,13600.0
2012-05-17 12:30:00,39.37,39.4,39.34,39.34,44400.0,25.4126,25.432,25.3932,25.3932,44400.0
2012-05-17 12:35:00,39.35,39.37,39.34,39.37,22300.0,25.3997,25.4126,25.3932,25.4126,22300.0
2012-05-17 12:40:00,39.37,39.4,39.37,39.38,24400.0,25.4126,25.432,25.4126,25.4191,24400.0
2012-05-17 12:45:00,39.37,39.4,39.35,39.39,19200.0,25.4126,25.432,25.3997,25.4255,19200.0
2012-05-17 12:50:00,39.39,39.39,39.36,39.37,10200.0,25.4255,25.4255,25.4061,25.4126,10200.0
2012-05-17 12:55:00,39.37,39.39,39.36,39.37,24600.0,25.4126,25.4255,25.4061,25.4126,24600.0
2012-05-17 13:00:00,39.37,39.37,39.35,39.36,33300.0,25.4126,25.4126,25.3997,25.4061,33300.0
2012-05-17 13:05:00,39.37,39.37,39.35,39.35,47500.0,25.4126,25.4126,25.3997,25.3997,47500.0
2012-05-17 13:10:00,39.35,39.37,39.35,39.35,18300.0,25.3997,25.4126,25.3997,25.3997,18300.0
2012-05-17 13:15:00,39.36,39.38,39.35,39.37,32200.0,25.4061,25.4191,25.3997,25.4126,32200.0
2012-05-17 13:20:00,39.37,39.37,39.34,39.35,25800.0,25.4126,25.4126,25.3932,25.3997,25800.0
2012-05-17 13:25:00,39.34,39.36,39.33,39.35,32600.0,25.3932,25.4061,25.3868,25.3997,32600.0
2012-05-17 13:30:00,39.35,39.36,39.34,39.34,25600.0,25.3997,25.4061,25.3932,25.3932,25600.0
2012-05-17 13:35:00,39.35,39.36,39.34,39.35,10200.0,25.3997,25.4061,25.3932,25.3997,10200.0
2012-05-17 13:40:00,39.35,39.35,39.33,39.33,15100.0,25.3997,25.3997,25.3868,25.3868,15100.0
2012-05-17 13:45:00,39.34,39.34,39.31,39.31,31600.0,25.3932,25.3932,25.3739,25.3739,31600.0
2012-05-17 13:50:00,39.31,39.33,39.31,39.33,15600.0,25.3739,25.3868,25.3739,25.3868,15600.0
2012-05-17 13:55:00,39.32,39.35,39.32,39.35,26000.0,25.3803,25.3997,25.3803,25.3997,26000.0
2012-05-17 14:00:00,39.35,39.36,39.34,39.36,45200.0,25.3997,25.4061,25.3932,25.4061,45200.0
2012-05-17 14:05:00,39.35,39.36,39.31,39.32,12100.0,25.3997,25.4061,25.3739,25.3803,12100.0
2012-05-17 14:10:00,39.32,39.36,39.32,39.34,20600.0,25.3803,25.4061,25.3803,25.3932,20600.0
2012-05-17 14:15:00,39.34,39.34,39.31,39.32,11800.0,25.3932,25.3932,25.3739,25.3803,11800.0
2012-05-17 14:20:00,39.32,39.36,39.32,39.33,26200.0,25.3803,25.4061,25.3803,25.3868,26200.0
2012-05-17 14:25:00,39.33,39.34,39.32,39.34,15800.0,25.3868,25.3932,25.3803,25.3932,15800.0
2012-05-17 14:30:00,39.34,39.35,39.34,39.35,22400.0,25.3932,25.3997,25.3932,25.3997,22400.0
2012-05-17 14:35:00,39.35,39.35,39.31,39.32,39800.0,25.3997,25.3997,25.3739,25.3803,39800.0
2012-05-17 14:40:00,39.32,39.33,39.31,39.31,32000.0,25.3803,25.3868,25.3739,25.3739,32000.0
2012-05-17 14:45:00,39.31,39.32,39.3,39.3,19800.0,25.3739,25.3803,25.3674,25.3674,19800.0
2012-05-17 14:50:00,39.3,39.31,39.28,39.29,30600.0,25.3674,25.3739,25.3545,25.361,30600.0
2012-05-17 14:55:00,39.29,39.29,39.24,39.28,88100.0,25.361,25.361,25.3287,25.3545,88100.0
2012-05-17 15:00:00,39.28,39.3,39.27,39.3,25700.0,25.3545,25.3674,25.3481,25.3674,25700.0
2012-05-17 15:05:00,39.29,39.3,39.23,39.24,47100.0,25.361,25.3674,25.3222,25.3287,47100.0
2012-05-17 15:10:00,39.24,39.3,39.24,39.3,42500.0,25.3287,25.3674,25.3287,25.3674,42500.0
2012-05-17 15:15:00,39.3,39.31,39.29,39.31,41600.0,25.3674,25.3739,25.361,25.3739,41600.0
2012-05-17 15:20:00,39.31,39.33,39.3,39.31,37600.0,25.3739,25.3868,25.3674,25.3739,37600.0
2012-05-17 15:25:00,39.31,39.31,39.26,39.29,37900.0,25.3739,25.3739,25.3416,25.361,37900.0
2012-05-17 15:30:00,39.29,39.32,39.27,39.3,72100.0,25.361,25.3803,25.3481,25.3674,72100.0
2012-05-17 15:35:00,39.31,39.31,39.24,39.27,89400.0,25.3739,25.3739,25.3287,25.3481,89400.0
2012-05-17 15:40:00,39.27,39.27,39.25,39.26,53700.0,25.3481,25.3481,25.3351,25.3416,53700.0
2012-05-17 15:45:00,39.27,39.27,39.23,39.25,80200.0,25.3481,25.3481,25.3222,25.3351,80200.0
2012-05-17 15:50:00,39.25,39.25,39.24,39.24,94500.0,25.3351,25.3351,25.3287,25.3287,94500.0
2012-05-17 15:55:00,39.24,39.25,39.19,39.2,257500.0,25.3287,25.3351,25.2964,25.3029,257500.0
2012-05-18 09:30:00,39.24,39.34,39.14,39.18,585400.0,25.3287,25.3932,25.2641,25.29,585400.0
2012-05-18 09:35:00,39.19,39.26,39.17,39.25,34900.0,25.2964,25.3416,25.2835,25.3351,34900.0
2012-05-18 09:40:00,39.26,39.35,39.26,39.32,50200.0,25.3416,25.3997,25.3416,25.3803,50200.0
2012-05-18 09:45:00,39.33,39.35,39.27,39.29,19600.0,25.3868,25.3997,25.3481,25.361,19600.0
2012-05-18 09:50:00,39.29,39.3,39.25,39.27,19600.0,25.361,25.3674,25.3351,25.3481,19600.0
2012-05-18 09:55:00,39.26,39.28,39.21,39.24,32900.0,25.3416,25.3545,25.3093,25.3287,32900.0
2012-05-18 10:00:00,39.23,39.26,39.14,39.14,45200.0,25.3222,25.3416,25.2641,25.2641,45200.0
2012-05-18 10:05:00,39.15,39.16,39.1,39.14,58700.0,25.2706,25.277,25.2383,25.2641,58700.0
2012-05-18 10:10:00,39.14,39.15,39.08,39.15,39100.0,25.2641,25.2706,25.2254,25.2706,39100.0
2012-05-18 10:15:00,39.15,39.16,39.05,39.05,31600.0,25.2706,25.277,25.206,25.206,31600.0
2012-05-18 10:20:00,39.05,39.09,39.02,39.09,45500.0,25.206,25.2319,25.1867,25.2319,45500.0
2012-05-18 10:25:00,39.08,39.13,39.08,39.12,27600.0,25.2254,25.2577,25.2254,25.2512,27600.0
2012-05-18 10:30:00,39.12,39.15,39.08,39.13,35500.0,25.2512,25.2706,25.2254,25.2577,35500.0
2012-05-18 10:35:00,39.13,39.13,39.07,39.08,21600.0,25.2577,25.2577,25.219,25.2254,21600.0
2012-05-18 10:40:00,39.07,39.1,39.07,39.09,32800.0,25.219,25.2383,25.219,25.2319,32800.0
2012-05-18 10:45:00,39.08,39.11,39.07,39.09,22700.0,25.2254,25.2448,25.219,25.2319,22700.0
2012-05-18 10:50:00,39.09,39.11,39.08,39.11,17500.0,25.2319,25.2448,25.2254,25.2448,17500.0
2012-05-18 10:55:00,39.11,39.11,39.09,39.09,15900.0,25.2448,25.2448,25.2319,25.2319,15900.0
2012-05-18 11:00:00,39.1,39.15,39.09,39.13,62800.0,25.2383,25.2706,25.2319,25.2577,62800.0
2012-05-18 11:05:00,39.13,39.15,39.1,39.13,33200.0,25.2577,25.2706,25.2383,25.2577,33200.0
2012-05-18 11:10:00,39.13,39.19,39.12,39.18,33900.0,25.2577,25.2964,25.2512,25.29,33900.0
2012-05-18 11:15:00,39.18,39.21,39.16,39.21,23900.0,25.29,25.3093,25.277,25.3093,23900.0
2012-05-18 11:20:00,39.21,39.22,39.18,39.2,27700.0,25.3093,25.3158,25.29,25.3029,27700.0
2012-05-18 11:25:00,39.21,39.24,39.17,39.17,21000.0,25.3093,25.3287,25.2835,25.2835,21000.0
2012-05-18 11:30:00,39.17,39.19,39.16,39.19,48200.0,25.2835,25.2964,25.277,25.2964,48200.0
2012-05-18 11:35:00,39.19,39.21,39.14,39.19,62700.0,25.2964,25.3093,25.2641,25.2964,62700.0
2012-05-18 11:40:00,39.19,39.27,39.19,39.27,107600.0,25.2964,25.3481,25.2964,25.3481,107600.0
2012-05-18 11:45:00,39.27,39.28,39.24,39.25,86600.0,25.3481,25.3545,25.3287,25.3351,86600.0
2012-05-18 11:50:00,39.24,39.27,39.23,39.23,78500.0,25.3287,25.3481,25.3222,25.3222,78500.0
2012-05-18 11:55:00,39.23,39.25,39.19,39.23,43800.0,25.3222,25.3351,25.2964,25.3222,43800.0
2012-05-18 12:00:00,39.22,39.27,39.21,39.22,37200.0,25.3158,25.3481,25.3093,25.3158,37200.0
2012-05-18 12:05:00,39.22,39.25,39.21,39.25,31200.0,25.3158,25.3351,25.3093,25.3351,31200.0
2012-05-18 12:10:00,39.25,39.25,39.22,39.23,34400.0,25.3351,25.3351,25.3158,25.3222,34400.0
2012-05-18 12:15:00,39.23,39.23,39.18,39.19,40400.0,25.3222,25.3222,25.29,25.2964,40400.0
2012-05-18 12:20:00,39.19,39.2,39.15,39.18,33400.0,25.2964,25.3029,25.2706,25.29,33400.0
2012-05-18 12:25:00,39.18,39.23,39.17,39.23,21100.0,25.29,25.3222,25.2835,25.3222,21100.0
2012-05-18 12:30:00,39.21,39.22,39.16,39.16,18400.0,25.3093,25.3158,25.277,25.277,18400.0
2012-05-18 12:35:00,39.18,39.19,39.16,39.17,21900.0,25.29,25.2964,25.277,25.2835,21900.0
2012-05-18 12:40:00,39.18,39.22,39.17,39.18,16700.0,25.29,25.3158,25.2835,25.29,16700.0
2012-05-18 12:45:00,39.18,39.2,39.18,39.2,15300.0,25.29,25.3029,25.29,25.3029,15300.0
2012-05-18 12:50:00,39.2,39.2,39.13,39.13,13600.0,25.3029,25.3029,25.2577,25.2577,13600.0
2012-05-18 12:55:00,39.13,39.14,39.09,39.1,30400.0,25.2577,25.2641,25.2319,25.2383,30400.0
2012-05-18 13:00:00,39.1,39.1,39.08,39.08,12700.0,25.2383,25.2383,25.2254,25.2254,12700.0
2012-05-18 13:05:00,39.08,39.09,39.05,39.08,22800.0,25.2254,25.2319,25.206,25.2254,22800.0
2012-05-18 13:10:00,39.08,39.11,39.08,39.08,23200.0,25.2254,25.2448,25.2254,25.2254,23200.0
2012-05-18 13:15:00,39.08,39.13,39.08,39.13,12900.0,25.2254,25.2577,25.2254,25.2577,12900.0
2012-05-18 13:20:00,39.13,39.14,39.11,39.11,8800.0,25.2577,25.2641,25.2448,25.2448,8800.0
2012-05-18 13:25:00,39.1,39.13,39.09,39.12,21700.0,25.2383,25.2577,25.2319,25.2512,21700.0
2012-05-18 13:30:00,39.12,39.16,39.12,39.16,10000.0,25.2512,25.277,25.2512,25.277,10000.0
2012-05-18 13:35:00,39.15,39.16,39.09,39.09,18900.0,25.2706,25.277,25.2319,25.2319,18900.0
2012-05-18 13:40:00,39.1,39.11,39.09,39.1,18800.0,25.2383,25.2448,25.2319,25.2383,18800.0
2012-05-18 13:45:00,39.1,39.1,39.05,39.08,20000.0,25.2383,25.2383,25.206,25.2254,20000.0
2012-05-18 13:50:00,39.09,39.09,39.03,39.04,22000.0,25.2319,25.2319,25.1931,25.1996,22000.0
2012-05-18 13:55:00,39.04,39.07,39.03,39.03,12400.0,25.1996,25.219,25.1931,25.1931,12400.0
2012-05-18 14:00:00,39.03,39.03,39.02,39.02,17300.0,25.1931,25.1931,25.1867,25.1867,17300.0
2012-05-18 14:05:00,39.02,39.03,38.98,38.99,52200.0,25.1867,25.1931,25.1609,25.1673,52200.0
2012-05-18 14:10:00,39.0,39.03,38.98,39.02,30800.0,25.1738,25.1931,25.1609,25.1867,30800.0
2012-05-18 14:15:00,39.02,39.04,39.0,39.0,14100.0,25.1867,25.1996,25.1738,25.1738,14100.0
2012-05-18 14:20:00,39.0,39.01,38.97,39.0,40600.0,25.1738,25.1802,25.1544,25.1738,40600.0
2012-05-18 14:25:00,38.99,39.03,38.97,39.02,12800.0,25.1673,25.1931,25.1544,25.1867,12800.0
2012-05-18 14:30:00,39.02,39.04,38.96,39.0,47500.0,25.1867,25.1996,25.148,25.1738,47500.0
2012-05-18 14:35:00,39.0,39.02,38.99,39.02,10500.0,25.1738,25.1867,25.1673,25.1867,10500.0
2012-05-18 14:40:00,39.01,39.02,38.95,38.96,42500.0,25.1802,25.1867,25.1415,25.148,42500.0
2012-05-18 14:45:00,38.96,38.99,38.95,38.98,19900.0,25.148,25.1673,25.1415,25.1609,19900.0
2012-05-18 14:50:00,38.98,39.04,38.98,38.99,57200.0,25.1609,25.1996,25.1609,25.1673,57200.0
2012-05-18 14:55:00,38.99,39.0,38.95,38.96,84900.0,25.1673,25.1738,25.1415,25.148,84900.0
2012-05-18 15:00:00,38.96,38.96,38.9,38.91,112000.0,25.148,25.148,25.1092,25.1157,112000.0
2012-05-18 15:05:00,38.9,38.95,38.9,38.94,157500.0,25.1092,25.1415,25.1092,25.135,157500.0
2012-05-18 15:10:00,38.93,38.96,38.91,38.92,187600.0,25.1286,25.148,25.1157,25.1221,187600.0
2012-05-18 15:15:00,38.92,38.93,38.88,38.88,130300.0,25.1221,25.1286,25.0963,25.0963,130300.0
2012-05-18 15:20:00,38.88,38.88,38.77,38.77,256700.0,25.0963,25.0963,25.0253,25.0253,256700.0
2012-05-18 15:25:00,38.77,38.79,38.75,38.76,164700.0,25.0253,25.0382,25.0124,25.0189,164700.0
2012-05-18 15:30:00,38.76,38.78,38.73,38.77,213500.0,25.0189,25.0318,24.9995,25.0253,213500.0
2012-05-18 15:35:00,38.77,38.81,38.76,38.81,110000.0,25.0253,25.0511,25.0189,25.0511,110000.0
2012-05-18 15:40:00,38.81,38.91,38.81,38.9,191500.0,25.0511,25.1157,25.0511,25.1092,191500.0
2012-05-18 15:45:00,38.9,38.98,38.9,38.94,230400.0,25.1092,25.1609,25.1092,25.135,230400.0
2012-05-18 15:50:00,38.94,38.95,38.87,38.9,160200.0,25.135,25.1415,25.0899,25.1092,160200.0
2012-05-18 15:55:00,38.9,38.96,38.89,38.93,333700.0,25.1092,25.148,25.1028,25.1286,333700.0
2012-05-21 09:30:00,38.91,39.01,38.83,38.89,85300.0,25.1157,25.1802,25.064,25.1028,85300.0
2012-05-21 09:35:00,38.9,38.91,38.84,38.87,27100.0,25.1092,25.1157,25.0705,25.0899,27100.0
2012-05-21 09:40:00,38.86,38.87,38.82,38.84,35200.0,25.0834,25.0899,25.0576,25.0705,35200.0
2012-05-21 09:45:00,38.84,38.84,38.78,38.8,29700.0,25.0705,25.0705,25.0318,25.0447,29700.0
2012-05-21 09:50:00,38.8,38.81,38.76,38.77,45000.0,25.0447,25.0511,25.0189,25.0253,45000.0
2012-05-21 09:55:00,38.77,38.78,38.68,38.76,50600.0,25.0253,25.0318,24.9672,25.0189,50600.0
2012-05-21 10:00:00,38.77,38.8,38.76,38.8,34700.0,25.0253,25.0447,25.0189,25.0447,34700.0
2012-05-21 10:05:00,38.79,38.8,38.74,38.76,22800.0,25.0382,25.0447,25.0059,25.0189,22800.0
2012-05-21 10:10:00,38.75,38.78,38.71,38.71,33200.0,25.0124,25.0318,24.9866,24.9866,33200.0
2012-05-21 10:15:00,38.71,38.72,38.68,38.69,61500.0,24.9866,24.993,24.9672,24.9737,61500.0
2012-05-21 10:20:00,38.69,38.7,38.64,38.64,24200.0,24.9737,24.9801,24.9414,24.9414,24200.0
2012-05-21 10:25:00,38.64,38.65,38.61,38.63,50600.0,24.9414,24.9479,24.922,24.9349,50600.0
2012-05-21 10:30:00,38.63,38.64,38.58,38.64,58100.0,24.9349,24.9414,24.9027,24.9414,58100.0
2012-05-21 10:35:00,38.63,38.66,38.63,38.65,39200.0,24.9349,24.9543,24.9349,24.9479,39200.0
2012-05-21 10:40:00,38.66,38.66,38.61,38.61,28400.0,24.9543,24.9543,24.922,24.922,28400.0
2012-05-21 10:45:00,38.62,38.62,38.58,38.58,42700.0,24.9285,24.9285,24.9027,24.9027,42700.0
2012-05-21 10:50:00,38.59,38.66,38.59,38.65,64800.0,24.9091,24.9543,24.9091,24.9479,64800.0
2012-05-21 10:55:00,38.65,38.65,38.62,38.62,53300.0,24.9479,24.9479,24.9285,24.9285,53300.0
2012-05-21 11:00:00,38.63,38.63,38.62,38.62,25200.0,24.9349,24.9349,24.9285,24.9285,25200.0
2012-05-21 11:05:00,38.63,38.63,38.54,38.54,109900.0,24.9349,24.9349,24.8768,24.8768,109900.0
2012-05-21 11:10:00,38.54,38.54,38.48,38.48,99400.0,24.8768,24.8768,24.8381,24.8381,99400.0
2012-05-21 11:15:00,38.49,38.53,38.48,38.49,48400.0,24.8446,24.8704,24.8381,24.8446,48400.0
2012-05-21 11:20:00,38.49,38.5,38.43,38.44,114100.0,24.8446,24.851,24.8058,24.8123,114100.0
2012-05-21 11:25:00,38.44,38.44,38.4,38.41,46100.0,24.8123,24.8123,24.7865,24.7929,46100.0
2012-05-21 11:30:00,38.41,38.43,38.4,38.41,74700.0,24.7929,24.8058,24.7865,24.7929,74700.0
2012-05-21 11:35:00,38.4,38.41,38.38,38.38,43800.0,24.7865,24.7929,24.7736,24.7736,43800.0
2012-05-21 11:40:00,38.38,38.41,38.38,38.41,31300.0,24.7736,24.7929,24.7736,24.7929,31300.0
2012-05-21 11:45:00,38.41,38.45,38.4,38.45,29100.0,24.7929,24.8188,24.7865,24.8188,29100.0
2012-05-21 11:50:00,38.45,38.47,38.44,38.45,52300.0,24.8188,24.8317,24.8123,24.8188,52300.0
2012-05-21 11:55:00,38.45,38.46,38.44,38.44,15700.0,24.8188,24.8252,24.8123,24.8123,15700.0
2012-05-21 12:00:00,38.44,38.49,38.44,38.47,73700.0,24.8123,24.8446,24.8123,24.8317,73700.0
2012-05-21 12:05:00,38.48,38.5,38.46,38.47,25700.0,24.8381,24.851,24.8252,24.8317,25700.0
2012-05-21 12:10:00,38.47,38.49,38.47,38.48,26400.0,24.8317,24.8446,24.8317,24.8381,26400.0
2012-05-21 12:15:00,38.49,38.49,38.45,38.46,45600.0,24.8446,24.8446,24.8188,24.8252,45600.0
2012-05-21 12:20:00,38.46,38.47,38.46,38.47,16800.0,24.8252,24.8317,24.8252,24.8317,16800.0
2012-05-21 12:25:00,38.47,38.47,38.42,38.42,43300.0,24.8317,24.8317,24.7994,24.7994,43300.0
2012-05-21 12:30:00,38.43,38.43,38.39,38.43,48900.0,24.8058,24.8058,24.78,24.8058,48900.0
2012-05-21 12:35:00,38.43,38.46,38.43,38.46,24800.0,24.8058,24.8252,24.8058,24.8252,24800.0
2012-05-21 12:40:00,38.45,38.46,38.41,38.41,27100.0,24.8188,24.8252,24.7929,24.7929,27100.0
2012-05-21 12:45:00,38.41,38.42,38.41,38.41,19500.0,24.7929,24.7994,24.7929,24.7929,19500.0
2012-05-21 12:50:00,38.41,38.42,38.41,38.41,16100.0,24.7929,24.7994,24.7929,24.7929,16100.0
2012-05-21 12:55:00,38.41,38.42,38.41,38.42,14400.0,24.7929,24.7994,24.7929,24.7994,14400.0
2012-05-21 13:00:00,38.42,38.42,38.41,38.41,59700.0,24.7994,24.7994,24.7929,24.7929,59700.0
2012-05-21 13:05:00,38.41,38.42,38.41,38.42,48100.0,24.7929,24.7994,24.7929,24.7994,48100.0
2012-05-21 13:10:00,38.42,38.42,38.41,38.41,18300.0,24.7994,24.7994,24.7929,24.7929,18300.0
2012-05-21 13:15:00,38.41,38.42,38.36,38.39,111700.0,24.7929,24.7994,24.7607,24.78,111700.0
2012-05-21 13:20:00,38.4,38.41,38.39,38.4,36800.0,24.7865,24.7929,24.78,24.7865,36800.0
2012-05-21 13:25:00,38.4,38.41,38.39,38.4,21500.0,24.7865,24.7929,24.78,24.7865,21500.0
2012-05-21 13:30:00,38.4,38.44,38.39,38.42,80200.0,24.7865,24.8123,24.78,24.7994,80200.0
2012-05-21 13:35:00,38.41,38.42,38.39,38.4,27200.0,24.7929,24.7994,24.78,24.7865,27200.0
2012-05-21 13:40:00,38.4,38.41,38.39,38.4,31700.0,24.7865,24.7929,24.78,24.7865,31700.0
2012-05-21 13:45:00,38.41,38.41,38.4,38.4,39300.0,24.7929,24.7929,24.7865,24.7865,39300.0
2012-05-21 13:50:00,38.4,38.41,38.38,38.4,40300.0,24.7865,24.7929,24.7736,24.7865,40300.0
2012-05-21 13:55:00,38.4,38.41,38.39,38.41,43900.0,24.7865,24.7929,24.78,24.7929,43900.0
2012-05-21 14:00:00,38.41,38.41,38.36,38.38,48500.0,24.7929,24.7929,24.7607,24.7736,48500.0
2012-05-21 14:05:00,38.38,38.41,38.37,38.4,28500.0,24.7736,24.7929,24.7671,24.7865,28500.0
2012-05-21 14:10:00,38.4,38.41,38.4,38.4,19800.0,24.7865,24.7929,24.7865,24.7865,19800.0
2012-05-21 14:15:00,38.41,38.41,38.39,38.39,13500.0,24.7929,24.7929,24.78,24.78,13500.0
2012-05-21 14:20:00,38.39,38.43,38.39,38.4,83000.0,24.78,24.8058,24.78,24.7865,83000.0
2012-05-21 14:25:00,38.4,38.4,38.38,38.38,12300.0,24.7865,24.7865,24.7736,24.7736,12300.0
2012-05-21 14:30:00,38.38,38.4,38.38,38.39,12400.0,24.7736,24.7865,24.7736,24.78,12400.0
2012-05-21 14:35:00,38.4,38.4,38.39,38.4,19900.0,24.7865,24.7865,24.78,24.7865,19900.0
2012-05-21 14:40:00,38.4,38.4,38.39,38.4,18000.0,24.7865,24.7865,24.78,24.7865,18000.0
2012-05-21 14:45:00,38.4,38.4,38.39,38.4,12000.0,24.7865,24.7865,24.78,24.7865,12000.0
2012-05-21 14:50:00,38.4,38.42,38.39,38.41,50900.0,24.7865,24.7994,24.78,24.7929,50900.0
2012-05-21 14:55:00,38.42,38.47,38.42,38.46,20900.0,24.7994,24.8317,24.7994,24.8252,20900.0
2012-05-21 15:00:00,38.45,38.47,38.45,38.47,38600.0,24.8188,24.8317,24.8188,24.8317,38600.0
2012-05-21 15:05:00,38.47,38.49,38.46,38.49,27600.0,24.8317,24.8446,24.8252,24.8446,27600.0
2012-05-21 15:10:00,38.48,38.49,38.48,38.48,14000.0,24.8381,24.8446,24.8381,24.8381,14000.0
2012-05-21 15:15:00,38.48,38.5,38.48,38.49,61700.0,24.8381,24.851,24.8381,24.8446,61700.0
2012-05-21 15:20:00,38.48,38.51,38.48,38.49,77400.0,24.8381,24.8575,24.8381,24.8446,77400.0
2012-05-21 15:25:00,38.48,38.5,38.45,38.45,50900.0,24.8381,24.851,24.8188,24.8188,50900.0
2012-05-21 15:30:00,38.45,38.5,38.45,38.5,69600.0,24.8188,24.851,24.8188,24.851,69600.0
2012-05-21 15:35:00,38.5,38.51,38.49,38.5,199200.0,24.851,24.8575,24.8446,24.851,199200.0
2012-05-21 15:40:00,38.5,38.55,38.5,38.54,85400.0,24.851,24.8833,24.851,24.8768,85400.0
2012-05-21 15:45:00,38.55,38.55,38.53,38.55,92900.0,24.8833,24.8833,24.8704,24.8833,92900.0
2012-05-21 15:50:00,38.54,38.55,38.54,38.55,54200.0,24.8768,24.8833,24.8768,24.8833,54200.0
2012-05-21 15:55:00,38.54,38.55,38.54,38.55,299000.0,24.8768,24.8833,24.8768,24.8833,299000.0
2012-05-22 09:30:00,38.55,38.6,38.46,38.52,61300.0,24.8833,24.9156,24.8252,24.8639,61300.0
2012-05-22 09:35:00,38.52,38.59,38.49,38.51,49600.0,24.8639,24.9091,24.8446,24.8575,49600.0
2012-05-22 09:40:00,38.51,38.51,38.43,38.49,35900.0,24.8575,24.8575,24.8058,24.8446,35900.0
2012-05-22 09:45:00,38.5,38.5,38.46,38.48,44600.0,24.851,24.851,24.8252,24.8381,44600.0
2012-05-22 09:50:00,38.46,38.51,38.46,38.49,37000.0,24.8252,24.8575,24.8252,24.8446,37000.0
2012-05-22 09:55:00,38.5,38.51,38.42,38.43,31500.0,24.851,24.8575,24.7994,24.8058,31500.0
2012-05-22 10:00:00,38.43,38.5,38.43,38.5,69000.0,24.8058,24.851,24.8058,24.851,69000.0
2012-05-22 10:05:00,38.51,38.58,38.51,38.57,86600.0,24.8575,24.9027,24.8575,24.8962,86600.0
2012-05-22 10:10:00,38.58,38.59,38.53,38.54,71700.0,24.9027,24.9091,24.8704,24.8768,71700.0
2012-05-22 10:15:00,38.54,38.57,38.54,38.55,52300.0,24.8768,24.8962,24.8768,24.8833,52300.0
2012-05-22 10:20:00,38.55,38.57,38.53,38.54,32000.0,24.8833,24.8962,24.8704,24.8768,32000.0
2012-05-22 10:25:00,38.55,38.56,38.52,38.54,65900.0,24.8833,24.8898,24.8639,24.8768,65900.0
2012-05-22 10:30:00,38.55,38.57,38.54,38.55,41200.0,24.8833,24.8962,24.8768,24.8833,41200.0
2012-05-22 10:35:00,38.55,38.56,38.53,38.55,57900.0,24.8833,24.8898,24.8704,24.8833,57900.0
2012-05-22 10:40:00,38.55,38.55,38.53,38.54,50300.0,24.8833,24.8833,24.8704,24.8768,50300.0
2012-05-22 10:45:00,38.54,38.56,38.54,38.55,55200.0,24.8768,24.8898,24.8768,24.8833,55200.0
2012-05-22 10:50:00,38.55,38.61,38.54,38.59,52600.0,24.8833,24.922,24.8768,24.9091,52600.0
2012-05-22 10:55:00,38.59,38.61,38.58,38.61,54800.0,24.9091,24.922,24.9027,24.922,54800.0
2012-05-22 11:00:00,38.61,38.61,38.59,38.6,27700.0,24.922,24.922,24.9091,24.9156,27700.0
2012-05-22 11:05:00,38.6,38.6,38.57,38.58,21700.0,24.9156,24.9156,24.8962,24.9027,21700.0
2012-05-22 11:10:00,38.57,38.59,38.54,38.54,40700.0,24.8962,24.9091,24.8768,24.8768,40700.0
2012-05-22 11:15:00,38.54,38.55,38.54,38.55,31600.0,24.8768,24.8833,24.8768,24.8833,31600.0
2012-05-22 11:20:00,38.55,38.56,38.54,38.55,24100.0,24.8833,24.8898,24.8768,24.8833,24100.0
2012-05-22 11:25:00,38.55,38.56,38.53,38.53,28000.0,24.8833,24.8898,24.8704,24.8704,28000.0
2012-05-22 11:30:00,38.54,38.58,38.53,38.57,22200.0,24.8768,24.9027,24.8704,24.8962,22200.0
2012-05-22 11:35:00,38.58,38.58,38.55,38.55,28400.0,24.9027,24.9027,24.8833,24.8833,28400.0
2012-05-22 11:40:00,38.55,38.57,38.55,38.55,32600.0,24.8833,24.8962,24.8833,24.8833,32600.0
2012-05-22 11:45:00,38.55,38.58,38.55,38.56,30100.0,24.8833,24.9027,24.8833,24.8898,30100.0
2012-05-22 11:50:00,38.56,38.57,38.56,38.56,11000.0,24.8898,24.8962,24.8898,24.8898,11000.0
2012-05-22 11:55:00,38.56,38.57,38.54,38.55,88100.0,24.8898,24.8962,24.8768,24.8833,88100.0
2012-05-22 12:00:00,38.55,38.55,38.53,38.55,70000.0,24.8833,24.8833,24.8704,24.8833,70000.0
2012-05-22 12:05:00,38.54,38.55,38.52,38.54,22000.0,24.8768,24.8833,24.8639,24.8768,22000.0
2012-05-22 12:10:00,38.54,38.54,38.53,38.53,26300.0,24.8768,24.8768,24.8704,24.8704,26300.0
2012-05-22 12:15:00,38.52,38.53,38.52,38.53,22800.0,24.8639,24.8704,24.8639,24.8704,22800.0
2012-05-22 12:20:00,38.52,38.57,38.52,38.56,60500.0,24.8639,24.8962,24.8639,24.8898,60500.0
2012-05-22 12:25:00,38.56,38.56,38.54,38.55,20800.0,24.8898,24.8898,24.8768,24.8833,20800.0
2012-05-22 12:30:00,38.55,38.57,38.54,38.54,13600.0,24.8833,24.8962,24.8768,24.8768,13600.0
2012-05-22 12:35:00,38.54,38.55,38.54,38.54,3400.0,24.8768,24.8833,24.8768,24.8768,3400.0
2012-05-22 12:40:00,38.54,38.57,38.54,38.56,15800.0,24.8768,24.8962,24.8768,24.8898,15800.0
2012-05-22 12:45:00,38.56,38.57,38.56,38.56,7200.0,24.8898,24.8962,24.8898,24.8898,7200.0
2012-05-22 12:50:00,38.56,38.57,38.55,38.55,14300.0,24.8898,24.8962,24.8833,24.8833,14300.0
2012-05-22 12:55:00,38.55,38.56,38.55,38.55,10500.0,24.8833,24.8898,24.8833,24.8833,10500.0
2012-05-22 13:00:00,38.56,38.57,38.55,38.55,36000.0,24.8898,24.8962,24.8833,24.8833,36000.0
2012-05-22 13:05:00,38.55,38.56,38.54,38.55,36500.0,24.8833,24.8898,24.8768,24.8833,36500.0
2012-05-22 13:10:00,38.56,38.6,38.56,38.57,25800.0,24.8898,24.9156,24.8898,24.8962,25800.0
2012-05-22 13:15:00,38.57,38.57,38.54,38.57,24400.0,24.8962,24.8962,24.8768,24.8962,24400.0
2012-05-22 13:20:00,38.57,38.58,38.56,38.58,19500.0,24.8962,24.9027,24.8898,24.9027,19500.0
2012-05-22 13:25:00,38.58,38.58,38.56,38.57,17400.0,24.9027,24.9027,24.8898,24.8962,17400.0
2012-05-22 13:30:00,38.56,38.59,38.54,38.59,45400.0,24.8898,24.9091,24.8768,24.9091,45400.0
2012-05-22 13:35:00,38.58,38.58,38.55,38.56,13400.0,24.9027,24.9027,24.8833,24.8898,13400.0
2012-05-22 13:40:00,38.55,38.57,38.54,38.55,33200.0,24.8833,24.8962,24.8768,24.8833,33200.0
2012-05-22 13:45:00,38.55,38.56,38.54,38.55,29600.0,24.8833,24.8898,24.8768,24.8833,29600.0
2012-05-22 13:50:00,38.55,38.58,38.54,38.57,45300.0,24.8833,24.9027,24.8768,24.8962,45300.0
2012-05-22 13:55:00,38.57,38.59,38.56,38.58,12100.0,24.8962,24.9091,24.8898,24.9027,12100.0
2012-05-22 14:00:00,38.58,38.62,38.58,38.61,17200.0,24.9027,24.9285,24.9027,24.922,17200.0
2012-05-22 14:05:00,38.62,38.64,38.6,38.6,23300.0,24.9285,24.9414,24.9156,24.9156,23300.0
2012-05-22 14:10:00,38.6,38.61,38.58,38.59,13800.0,24.9156,24.922,24.9027,24.9091,13800.0
2012-05-22 14:15:00,38.59,38.59,38.57,38.59,15700.0,24.9091,24.9091,24.8962,24.9091,15700.0
2012-05-22 14:20:00,38.59,38.61,38.58,38.6,16800.0,24.9091,24.922,24.9027,24.9156,16800.0
2012-05-22 14:25:00,38.6,38.62,38.58,38.59,17200.0,24.9156,24.9285,24.9027,24.9091,17200.0
2012-05-22 14:30:00,38.59,38.61,38.55,38.58,28900.0,24.9091,24.922,24.8833,24.9027,28900.0
2012-05-22 14:35:00,38.58,38.6,38.57,38.59,15700.0,24.9027,24.9156,24.8962,24.9091,15700.0
2012-05-22 14:40:00,38.59,38.61,38.58,38.6,13600.0,24.9091,24.922,24.9027,24.9156,13600.0
2012-05-22 14:45:00,38.59,38.62,38.58,38.6,20500.0,24.9091,24.9285,24.9027,24.9156,20500.0
2012-05-22 14:50:00,38.6,38.61,38.58,38.58,32500.0,24.9156,24.922,24.9027,24.9027,32500.0
2012-05-22 14:55:00,38.58,38.6,38.57,38.58,16400.0,24.9027,24.9156,24.8962,24.9027,16400.0
2012-05-22 15:00:00,38.58,38.58,38.55,38.55,27700.0,24.9027,24.9027,24.8833,24.8833,27700.0
2012-05-22 15:05:00,38.56,38.59,38.55,38.57,26600.0,24.8898,24.9091,24.8833,24.8962,26600.0
2012-05-22 15:10:00,38.56,38.57,38.54,38.57,19700.0,24.8898,24.8962,24.8768,24.8962,19700.0
2012-05-22 15:15:00,38.56,38.58,38.55,38.56,24600.0,24.8898,24.9027,24.8833,24.8898,24600.0
2012-05-22 15:20:00,38.57,38.57,38.55,38.55,24800.0,24.8962,24.8962,24.8833,24.8833,24800.0
2012-05-22 15:25:00,38.56,38.56,38.53,38.53,74600.0,24.8898,24.8898,24.8704,24.8704,74600.0
2012-05-22 15:30:00,38.53,38.55,38.51,38.51,172200.0,24.8704,24.8833,24.8575,24.8575,172200.0
2012-05-22 15:35:00,38.52,38.55,38.51,38.51,93600.0,24.8639,24.8833,24.8575,24.8575,93600.0
2012-05-22 15:40:00,38.52,38.55,38.51,38.55,118600.0,24.8639,24.8833,24.8575,24.8833,118600.0
2012-05-22 15:45:00,38.54,38.57,38.51,38.51,154800.0,24.8768,24.8962,24.8575,24.8575,154800.0
2012-05-22 15:50:00,38.51,38.59,38.5,38.57,137300.0,24.8575,24.9091,24.851,24.8962,137300.0
2012-05-22 15:55:00,38.56,38.59,38.54,38.58,245900.0,24.8898,24.9091,24.8768,24.9027,245900.0
2012-05-23 09:30:00,38.56,38.6,38.45,38.53,129300.0,24.8898,24.9156,24.8188,24.8704,129300.0
2012-05-23 09:35:00,38.54,38.63,38.53,38.6,103500.0,24.8768,24.9349,24.8704,24.9156,103500.0
2012-05-23 09:40:00,38.6,38.61,38.56,38.58,36500.0,24.9156,24.922,24.8898,24.9027,36500.0
2012-05-23 09:45:00,38.58,38.6,38.53,38.53,65800.0,24.9027,24.9156,24.8704,24.8704,65800.0
2012-05-23 09:50:00,38.53,38.57,38.52,38.54,55900.0,24.8704,24.8962,24.8639,24.8768,55900.0
2012-05-23 09:55:00,38.54,38.55,38.51,38.52,34600.0,24.8768,24.8833,24.8575,24.8639,34600.0
2012-05-23 10:00:00,38.52,38.54,38.46,38.53,80600.0,24.8639,24.8768,24.8252,24.8704,80600.0
2012-05-23 10:05:00,38.53,38.55,38.53,38.54,86600.0,24.8704,24.8833,24.8704,24.8768,86600.0
2012-05-23 10:10:00,38.54,38.55,38.5,38.54,58700.0,24.8768,24.8833,24.851,24.8768,58700.0
2012-05-23 10:15:00,38.54,38.55,38.5,38.53,72700.0,24.8768,24.8833,24.851,24.8704,72700.0
2012-05-23 10:20:00,38.53,38.54,38.49,38.51,77400.0,24.8704,24.8768,24.8446,24.8575,77400.0
2012-05-23 10:25:00,38.51,38.51,38.43,38.43,94400.0,24.8575,24.8575,24.8058,24.8058,94400.0
2012-05-23 10:30:00,38.44,38.44,38.38,38.38,76600.0,24.8123,24.8123,24.7736,24.7736,76600.0
2012-05-23 10:35:00,38.38,38.41,38.32,38.32,64200.0,24.7736,24.7929,24.7348,24.7348,64200.0
2012-05-23 10:40:00,38.32,38.34,38.29,38.33,54500.0,24.7348,24.7478,24.7155,24.7413,54500.0
2012-05-23 10:45:00,38.32,38.33,38.3,38.31,47700.0,24.7348,24.7413,24.7219,24.7284,47700.0
2012-05-23 10:50:00,38.31,38.36,38.3,38.36,39200.0,24.7284,24.7607,24.7219,24.7607,39200.0
2012-05-23 10:55:00,38.36,38.42,38.36,38.41,53900.0,24.7607,24.7994,24.7607,24.7929,53900.0
2012-05-23 11:00:00,38.42,38.43,38.41,38.43,81700.0,24.7994,24.8058,24.7929,24.8058,81700.0
2012-05-23 11:05:00,38.42,38.46,38.4,38.45,48300.0,24.7994,24.8252,24.7865,24.8188,48300.0
2012-05-23 11:10:00,38.44,38.45,38.4,38.43,41800.0,24.8123,24.8188,24.7865,24.8058,41800.0
2012-05-23 11:15:00,38.43,38.47,38.43,38.45,39400.0,24.8058,24.8317,24.8058,24.8188,39400.0
2012-05-23 11:20:00,38.45,38.45,38.4,38.41,31300.0,24.8188,24.8188,24.7865,24.7929,31300.0
2012-05-23 11:25:00,38.4,38.41,38.38,38.39,22100.0,24.7865,24.7929,24.7736,24.78,22100.0
2012-05-23 11:30:00,38.39,38.42,38.38,38.38,17700.0,24.78,24.7994,24.7736,24.7736,17700.0
2012-05-23 11:35:00,38.38,38.38,38.31,38.31,40000.0,24.7736,24.7736,24.7284,24.7284,40000.0
2012-05-23 11:40:00,38.31,38.36,38.3,38.33,42700.0,24.7284,24.7607,24.7219,24.7413,42700.0
2012-05-23 11:45:00,38.32,38.34,38.25,38.26,123000.0,24.7348,24.7478,24.6897,24.6961,123000.0
2012-05-23 11:50:00,38.26,38.3,38.26,38.28,44900.0,24.6961,24.7219,24.6961,24.709,44900.0
2012-05-23 11:55:00,38.29,38.29,38.26,38.27,19300.0,24.7155,24.7155,24.6961,24.7026,19300.0
2012-05-23 12:00:00,38.27,38.28,38.23,38.26,30900.0,24.7026,24.709,24.6767,24.6961,30900.0
2012-05-23 12:05:00,38.26,38.29,38.25,38.28,21700.0,24.6961,24.7155,24.6897,24.709,21700.0
2012-05-23 12:10:00,38.28,38.29,38.28,38.29,13800.0,24.709,24.7155,24.709,24.7155,13800.0
2012-05-23 12:15:00,38.29,38.31,38.28,38.3,46900.0,24.7155,24.7284,24.709,24.7219,46900.0
2012-05-23 12:20:00,38.3,38.32,38.29,38.29,21800.0,24.7219,24.7348,24.7155,24.7155,21800.0
2012-05-23 12:25:00,38.3,38.32,38.29,38.3,33100.0,24.7219,24.7348,24.7155,24.7219,33100.0
2012-05-23 12:30:00,38.3,38.3,38.28,38.28,44400.0,24.7219,24.7219,24.709,24.709,44400.0
2012-05-23 12:35:00,38.28,38.3,38.27,38.29,30900.0,24.709,24.7219,24.7026,24.7155,30900.0
2012-05-23 12:40:00,38.29,38.34,38.29,38.34,30500.0,24.7155,24.7478,24.7155,24.7478,30500.0
2012-05-23 12:45:00,38.34,38.38,38.34,38.38,12700.0,24.7478,24.7736,24.7478,24.7736,12700.0
2012-05-23 12:50:00,38.38,38.39,38.34,38.34,28100.0,24.7736,24.78,24.7478,24.7478,28100.0
2012-05-23 12:55:00,38.34,38.34,38.29,38.29,13300.0,24.7478,24.7478,24.7155,24.7155,13300.0
2012-05-23 13:00:00,38.29,38.31,38.29,38.3,33700.0,24.7155,24.7284,24.7155,24.7219,33700.0
2012-05-23 13:05:00,38.3,38.3,38.28,38.29,13900.0,24.7219,24.7219,24.709,24.7155,13900.0
2012-05-23 13:10:00,38.29,38.3,38.29,38.3,15300.0,24.7155,24.7219,24.7155,24.7219,15300.0
2012-05-23 13:15:00,38.3,38.31,38.29,38.3,30000.0,24.7219,24.7284,24.7155,24.7219,30000.0
2012-05-23 13:20:00,38.29,38.32,38.29,38.32,9500.0,24.7155,24.7348,24.7155,24.7348,9500.0
2012-05-23 13:25:00,38.32,38.36,38.31,38.36,19500.0,24.7348,24.7607,24.7284,24.7607,19500.0
2012-05-23 13:30:00,38.36,38.37,38.34,38.35,36000.0,24.7607,24.7671,24.7478,24.7542,36000.0
2012-05-23 13:35:00,38.35,38.38,38.34,38.38,14500.0,24.7542,24.7736,24.7478,24.7736,14500.0
2012-05-23 13:40:00,38.38,38.39,38.36,38.38,44300.0,24.7736,24.78,24.7607,24.7736,44300.0
2012-05-23 13:45:00,38.38,38.43,38.37,38.42,57800.0,24.7736,24.8058,24.7671,24.7994,57800.0
2012-05-23 13:50:00,38.42,38.43,38.41,38.43,15000.0,24.7994,24.8058,24.7929,24.8058,15000.0
2012-05-23 13:55:00,38.43,38.47,38.42,38.46,30000.0,24.8058,24.8317,24.7994,24.8252,30000.0
2012-05-23 14:00:00,38.47,38.47,38.4,38.4,33500.0,24.8317,24.8317,24.7865,24.7865,33500.0
2012-05-23 14:05:00,38.39,38.43,38.39,38.42,20100.0,24.78,24.8058,24.78,24.7994,20100.0
2012-05-23 14:10:00,38.42,38.42,38.36,38.36,62900.0,24.7994,24.7994,24.7607,24.7607,62900.0
2012-05-23 14:15:00,38.36,38.38,38.33,38.34,82900.0,24.7607,24.7736,24.7413,24.7478,82900.0
2012-05-23 14:20:00,38.34,38.37,38.33,38.34,63100.0,24.7478,24.7671,24.7413,24.7478,63100.0
2012-05-23 14:25:00,38.34,38.35,38.32,38.32,26700.0,24.7478,24.7542,24.7348,24.7348,26700.0
2012-05-23 14:30:00,38.32,38.37,38.32,38.36,24700.0,24.7348,24.7671,24.7348,24.7607,24700.0
2012-05-23 14:35:00,38.36,38.41,38.36,38.41,19700.0,24.7607,24.7929,24.7607,24.7929,19700.0
2012-05-23 14:40:00,38.41,38.47,38.4,38.44,35000.0,24.7929,24.8317,24.7865,24.8123,35000.0
2012-05-23 14:45:00,38.44,38.44,38.41,38.42,29100.0,24.8123,24.8123,24.7929,24.7994,29100.0
2012-05-23 14:50:00,38.41,38.45,38.41,38.43,30000.0,24.7929,24.8188,24.7929,24.8058,30000.0
2012-05-23 14:55:00,38.44,38.45,38.43,38.45,20900.0,24.8123,24.8188,24.8058,24.8188,20900.0
2012-05-23 15:00:00,38.45,38.47,38.4,38.41,27200.0,24.8188,24.8317,24.7865,24.7929,27200.0
2012-05-23 15:05:00,38.41,38.44,38.38,38.44,32500.0,24.7929,24.8123,24.7736,24.8123,32500.0
2012-05-23 15:10:00,38.44,38.46,38.41,38.45,40900.0,24.8123,24.8252,24.7929,24.8188,40900.0
2012-05-23 15:15:00,38.45,38.48,38.42,38.48,40700.0,24.8188,24.8381,24.7994,24.8381,40700.0
2012-05-23 15:20:00,38.48,38.52,38.48,38.49,34300.0,24.8381,24.8639,24.8381,24.8446,34300.0
2012-05-23 15:25:00,38.48,38.52,38.47,38.49,34300.0,24.8381,24.8639,24.8317,24.8446,34300.0
2012-05-23 15:30:00,38.49,38.54,38.49,38.49,42500.0,24.8446,24.8768,24.8446,24.8446,42500.0
2012-05-23 15:35:00,38.49,38.54,38.48,38.54,67400.0,24.8446,24.8768,24.8381,24.8768,67400.0
2012-05-23 15:40:00,38.53,38.58,38.52,38.57,66600.0,24.8704,24.9027,24.8639,24.8962,66600.0
2012-05-23 15:45:00,38.58,38.59,38.55,38.58,79700.0,24.9027,24.9091,24.8833,24.9027,79700.0
2012-05-23 15:50:00,38.57,38.59,38.5,38.51,112500.0,24.8962,24.9091,24.851,24.8575,112500.0
2012-05-23 15:55:00,38.51,38.59,38.5,38.58,203700.0,24.8575,24.9091,24.851,24.9027,203700.0
2012-05-24 09:30:00,38.7,38.75,38.52,38.75,99100.0,24.9801,25.0124,24.8639,25.0124,99100.0
2012-05-24 09:35:00,38.74,38.77,38.71,38.77,64200.0,25.0059,25.0253,24.9866,25.0253,64200.0
2012-05-24 09:40:00,38.75,38.78,38.65,38.65,24900.0,25.0124,25.0318,24.9479,24.9479,24900.0
2012-05-24 09:45:00,38.67,38.74,38.67,38.73,36600.0,24.9608,25.0059,24.9608,24.9995,36600.0
2012-05-24 09:50:00,38.73,38.83,38.73,38.8,60000.0,24.9995,25.064,24.9995,25.0447,60000.0
2012-05-24 09:55:00,38.8,38.89,38.79,38.87,56800.0,25.0447,25.1028,25.0382,25.0899,56800.0
2012-05-24 10:00:00,38.87,38.91,38.86,38.88,45500.0,25.0899,25.1157,25.0834,25.0963,45500.0
2012-05-24 10:05:00,38.87,38.89,38.85,38.87,43800.0,25.0899,25.1028,25.0769,25.0899,43800.0
2012-05-24 10:10:00,38.86,38.89,38.84,38.84,37800.0,25.0834,25.1028,25.0705,25.0705,37800.0
2012-05-24 10:15:00,38.84,38.89,38.83,38.88,52800.0,25.0705,25.1028,25.064,25.0963,52800.0
2012-05-24 10:20:00,38.89,38.94,38.89,38.93,71000.0,25.1028,25.135,25.1028,25.1286,71000.0
2012-05-24 10:25:00,38.93,38.96,38.92,38.94,59700.0,25.1286,25.148,25.1221,25.135,59700.0
2012-05-24 10:30:00,38.93,38.97,38.91,38.95,36000.0,25.1286,25.1544,25.1157,25.1415,36000.0
2012-05-24 10:35:00,38.96,39.01,38.95,39.0,36000.0,25.148,25.1802,25.1415,25.1738,36000.0
2012-05-24 10:40:00,39.0,39.0,38.97,38.98,21200.0,25.1738,25.1738,25.1544,25.1609,21200.0
2012-05-24 10:45:00,38.97,38.98,38.89,38.9,53000.0,25.1544,25.1609,25.1028,25.1092,53000.0
2012-05-24 10:50:00,38.9,38.91,38.88,38.9,36900.0,25.1092,25.1157,25.0963,25.1092,36900.0
2012-05-24 10:55:00,38.9,38.93,38.89,38.93,62200.0,25.1092,25.1286,25.1028,25.1286,62200.0
2012-05-24 11:00:00,38.93,38.94,38.92,38.94,29000.0,25.1286,25.135,25.1221,25.135,29000.0
2012-05-24 11:05:00,38.94,38.94,38.92,38.93,28800.0,25.135,25.135,25.1221,25.1286,28800.0
2012-05-24 11:10:00,38.93,38.95,38.92,38.94,39200.0,25.1286,25.1415,25.1221,25.135,39200.0
2012-05-24 11:15:00,38.94,38.94,38.92,38.93,34000.0,25.135,25.135,25.1221,25.1286,34000.0
2012-05-24 11:20:00,38.93,38.97,38.92,38.94,82200.0,25.1286,25.1544,25.1221,25.135,82200.0
2012-05-24 11:25:00,38.95,38.96,38.94,38.96,23800.0,25.1415,25.148,25.135,25.148,23800.0
2012-05-24 11:30:00,38.96,38.96,38.93,38.95,40000.0,25.148,25.148,25.1286,25.1415,40000.0
2012-05-24 11:35:00,38.95,38.97,38.94,38.97,24400.0,25.1415,25.1544,25.135,25.1544,24400.0
2012-05-24 11:40:00,38.97,38.98,38.97,38.98,23000.0,25.1544,25.1609,25.1544,25.1609,23000.0
2012-05-24 11:45:00,38.98,39.02,38.97,39.02,34700.0,25.1609,25.1867,25.1544,25.1867,34700.0
2012-05-24 11:50:00,39.02,39.02,39.0,39.0,26300.0,25.1867,25.1867,25.1738,25.1738,26300.0
2012-05-24 11:55:00,39.0,39.0,38.96,38.96,24200.0,25.1738,25.1738,25.148,25.148,24200.0
2012-05-24 12:00:00,38.96,38.97,38.88,38.89,28300.0,25.148,25.1544,25.0963,25.1028,28300.0
2012-05-24 12:05:00,38.89,38.9,38.87,38.89,22900.0,25.1028,25.1092,25.0899,25.1028,22900.0
2012-05-24 12:10:00,38.89,38.91,38.86,38.86,30300.0,25.1028,25.1157,25.0834,25.0834,30300.0
2012-05-24 12:15:00,38.86,38.9,38.86,38.9,81800.0,25.0834,25.1092,25.0834,25.1092,81800.0
2012-05-24 12:20:00,38.9,38.92,38.9,38.92,21500.0,25.1092,25.1221,25.1092,25.1221,21500.0
2012-05-24 12:25:00,38.92,38.92,38.89,38.9,38500.0,25.1221,25.1221,25.1028,25.1092,38500.0
2012-05-24 12:30:00,38.89,38.91,38.86,38.91,46400.0,25.1028,25.1157,25.0834,25.1157,46400.0
2012-05-24 12:35:00,38.9,38.95,38.9,38.95,102200.0,25.1092,25.1415,25.1092,25.1415,102200.0
2012-05-24 12:40:00,38.95,38.95,38.92,38.93,17500.0,25.1415,25.1415,25.1221,25.1286,17500.0
2012-05-24 12:45:00,38.93,38.95,38.92,38.95,29800.0,25.1286,25.1415,25.1221,25.1415,29800.0
2012-05-24 12:50:00,38.95,38.95,38.93,38.94,26700.0,25.1415,25.1415,25.1286,25.135,26700.0
2012-05-24 12:55:00,38.94,38.94,38.92,38.93,11900.0,25.135,25.135,25.1221,25.1286,11900.0
2012-05-24 13:00:00,38.93,38.94,38.9,38.93,32600.0,25.1286,25.135,25.1092,25.1286,32600.0
2012-05-24 13:05:00,38.93,38.93,38.9,38.91,59000.0,25.1286,25.1286,25.1092,25.1157,59000.0
2012-05-24 13:10:00,38.91,38.92,38.9,38.91,35200.0,25.1157,25.1221,25.1092,25.1157,35200.0
2012-05-24 13:15:00,38.9,38.91,38.87,38.87,12500.0,25.1092,25.1157,25.0899,25.0899,12500.0
2012-05-24 13:20:00,38.87,38.87,38.84,38.86,35600.0,25.0899,25.0899,25.0705,25.0834,35600.0
2012-05-24 13:25:00,38.87,38.88,38.84,38.84,19900.0,25.0899,25.0963,25.0705,25.0705,19900.0
2012-05-24 13:30:00,38.84,38.85,38.82,38.85,10600.0,25.0705,25.0769,25.0576,25.0769,10600.0
2012-05-24 13:35:00,38.84,38.88,38.84,38.87,20800.0,25.0705,25.0963,25.0705,25.0899,20800.0
2012-05-24 13:40:00,38.88,38.9,38.87,38.9,105200.0,25.0963,25.1092,25.0899,25.1092,105200.0
2012-05-24 13:45:00,38.9,38.91,38.89,38.9,98400.0,25.1092,25.1157,25.1028,25.1092,98400.0
2012-05-24 13:50:00,38.9,38.91,38.89,38.89,37800.0,25.1092,25.1157,25.1028,25.1028,37800.0
2012-05-24 13:55:00,38.9,38.9,38.88,38.88,49700.0,25.1092,25.1092,25.0963,25.0963,49700.0
2012-05-24 14:00:00,38.89,38.91,38.87,38.9,32600.0,25.1028,25.1157,25.0899,25.1092,32600.0
2012-05-24 14:05:00,38.9,38.92,38.89,38.92,28000.0,25.1092,25.1221,25.1028,25.1221,28000.0
2012-05-24 14:10:00,38.91,38.91,38.89,38.9,48200.0,25.1157,25.1157,25.1028,25.1092,48200.0
2012-05-24 14:15:00,38.9,38.91,38.89,38.9,18400.0,25.1092,25.1157,25.1028,25.1092,18400.0
2012-05-24 14:20:00,38.9,38.91,38.9,38.91,22800.0,25.1092,25.1157,25.1092,25.1157,22800.0
2012-05-24 14:25:00,38.91,38.91,38.89,38.9,70100.0,25.1157,25.1157,25.1028,25.1092,70100.0
2012-05-24 14:30:00,38.9,38.91,38.88,38.91,73800.0,25.1092,25.1157,25.0963,25.1157,73800.0
2012-05-24 14:35:00,38.91,38.91,38.89,38.9,29600.0,25.1157,25.1157,25.1028,25.1092,29600.0
2012-05-24 14:40:00,38.9,38.9,38.88,38.89,187200.0,25.1092,25.1092,25.0963,25.1028,187200.0
2012-05-24 14:45:00,38.88,38.91,38.88,38.9,43900.0,25.0963,25.1157,25.0963,25.1092,43900.0
2012-05-24 14:50:00,38.9,38.93,38.9,38.92,24600.0,25.1092,25.1286,25.1092,25.1221,24600.0
2012-05-24 14:55:00,38.92,38.93,38.88,38.89,25400.0,25.1221,25.1286,25.0963,25.1028,25400.0
2012-05-24 15:00:00,38.88,38.93,38.88,38.93,34100.0,25.0963,25.1286,25.0963,25.1286,34100.0
2012-05-24 15:05:00,38.92,38.93,38.89,38.91,43400.0,25.1221,25.1286,25.1028,25.1157,43400.0
2012-05-24 15:10:00,38.91,38.91,38.88,38.89,70000.0,25.1157,25.1157,25.0963,25.1028,70000.0
2012-05-24 15:15:00,38.9,38.91,38.89,38.91,25900.0,25.1092,25.1157,25.1028,25.1157,25900.0
2012-05-24 15:20:00,38.9,38.92,38.9,38.91,50000.0,25.1092,25.1221,25.1092,25.1157,50000.0
2012-05-24 15:25:00,38.91,38.98,38.9,38.95,86900.0,25.1157,25.1609,25.1092,25.1415,86900.0
2012-05-24 15:30:00,38.95,38.96,38.91,38.91,88100.0,25.1415,25.148,25.1157,25.1157,88100.0
2012-05-24 15:35:00,38.91,38.92,38.88,38.9,62600.0,25.1157,25.1221,25.0963,25.1092,62600.0
2012-05-24 15:40:00,38.9,38.93,38.9,38.91,56200.0,25.1092,25.1286,25.1092,25.1157,56200.0
2012-05-24 15:45:00,38.91,38.96,38.91,38.96,169500.0,25.1157,25.148,25.1157,25.148,169500.0
2012-05-24 15:50:00,38.96,39.0,38.94,39.0,124700.0,25.148,25.1738,25.135,25.1738,124700.0
2012-05-24 15:55:00,39.0,39.0,38.97,38.99,168100.0,25.1738,25.1738,25.1544,25.1673,168100.0
2012-05-25 09:30:00,38.94,39.11,38.94,39.11,72500.0,25.135,25.2448,25.135,25.2448,72500.0
2012-05-25 09:35:00,39.1,39.1,38.99,39.04,35900.0,25.2383,25.2383,25.1673,25.1996,35900.0
2012-05-25 09:40:00,39.04,39.07,39.02,39.04,25800.0,25.1996,25.219,25.1867,25.1996,25800.0
2012-05-25 09:45:00,39.06,39.09,39.04,39.08,69500.0,25.2125,25.2319,25.1996,25.2254,69500.0
2012-05-25 09:50:00,39.09,39.13,39.04,39.05,39200.0,25.2319,25.2577,25.1996,25.206,39200.0
2012-05-25 09:55:00,39.05,39.1,39.04,39.04,71200.0,25.206,25.2383,25.1996,25.1996,71200.0
2012-05-25 10:00:00,39.04,39.05,38.97,38.97,52800.0,25.1996,25.206,25.1544,25.1544,52800.0
2012-05-25 10:05:00,38.97,38.98,38.93,38.93,51800.0,25.1544,25.1609,25.1286,25.1286,51800.0
2012-05-25 10:10:00,38.93,38.98,38.93,38.98,118500.0,25.1286,25.1609,25.1286,25.1609,118500.0
2012-05-25 10:15:00,38.98,39.01,38.97,39.0,103900.0,25.1609,25.1802,25.1544,25.1738,103900.0
2012-05-25 10:20:00,38.99,39.02,38.97,39.02,39500.0,25.1673,25.1867,25.1544,25.1867,39500.0
2012-05-25 10:25:00,39.02,39.03,39.0,39.0,55400.0,25.1867,25.1931,25.1738,25.1738,55400.0
2012-05-25 10:30:00,39.01,39.01,38.99,39.0,27500.0,25.1802,25.1802,25.1673,25.1738,27500.0
2012-05-25 10:35:00,38.99,39.01,38.99,39.01,28200.0,25.1673,25.1802,25.1673,25.1802,28200.0
2012-05-25 10:40:00,39.01,39.01,38.98,38.99,38500.0,25.1802,25.1802,25.1609,25.1673,38500.0
2012-05-25 10:45:00,38.98,38.98,38.9,38.9,27500.0,25.1609,25.1609,25.1092,25.1092,27500.0
2012-05-25 10:50:00,38.91,38.95,38.9,38.95,27800.0,25.1157,25.1415,25.1092,25.1415,27800.0
2012-05-25 10:55:00,38.94,38.95,38.92,38.93,37600.0,25.135,25.1415,25.1221,25.1286,37600.0
2012-05-25 11:00:00,38.93,38.95,38.91,38.92,47000.0,25.1286,25.1415,25.1157,25.1221,47000.0
2012-05-25 11:05:00,38.92,38.96,38.91,38.94,52000.0,25.1221,25.148,25.1157,25.135,52000.0
2012-05-25 11:10:00,38.94,38.96,38.93,38.94,40500.0,25.135,25.148,25.1286,25.135,40500.0
2012-05-25 11:15:00,38.94,38.96,38.94,38.96,56900.0,25.135,25.148,25.135,25.148,56900.0
2012-05-25 11:20:00,38.95,38.98,38.95,38.98,39800.0,25.1415,25.1609,25.1415,25.1609,39800.0
2012-05-25 11:25:00,38.96,38.97,38.96,38.97,18500.0,25.148,25.1544,25.148,25.1544,18500.0
2012-05-25 11:30:00,38.96,38.97,38.89,38.91,93900.0,25.148,25.1544,25.1028,25.1157,93900.0
2012-05-25 11:35:00,38.91,38.93,38.89,38.9,44300.0,25.1157,25.1286,25.1028,25.1092,44300.0
2012-05-25 11:40:00,38.9,38.92,38.9,38.91,45400.0,25.1092,25.1221,25.1092,25.1157,45400.0
2012-05-25 11:45:00,38.91,38.93,38.9,38.91,32300.0,25.1157,25.1286,25.1092,25.1157,32300.0
2012-05-25 11:50:00,38.92,38.96,38.91,38.96,35400.0,25.1221,25.148,25.1157,25.148,35400.0
2012-05-25 11:55:00,38.95,38.96,38.93,38.94,55100.0,25.1415,25.148,25.1286,25.135,55100.0
2012-05-25 12:00:00,38.93,38.94,38.9,38.9,69400.0,25.1286,25.135,25.1092,25.1092,69400.0
2012-05-25 12:05:00,38.91,38.92,38.89,38.91,29800.0,25.1157,25.1221,25.1028,25.1157,29800.0
2012-05-25 12:10:00,38.91,38.94,38.9,38.93,222000.0,25.1157,25.135,25.1092,25.1286,222000.0
2012-05-25 12:15:00,38.93,38.94,38.93,38.93,8200.0,25.1286,25.135,25.1286,25.1286,8200.0
2012-05-25 12:20:00,38.93,38.98,38.93,38.97,31900.0,25.1286,25.1609,25.1286,25.1544,31900.0
2012-05-25 12:25:00,38.98,38.98,38.97,38.98,29200.0,25.1609,25.1609,25.1544,25.1609,29200.0
2012-05-25 12:30:00,38.98,38.99,38.97,38.99,25500.0,25.1609,25.1673,25.1544,25.1673,25500.0
2012-05-25 12:35:00,38.98,38.99,38.98,38.98,11700.0,25.1609,25.1673,25.1609,25.1609,11700.0
2012-05-25 12:40:00,38.99,38.99,38.98,38.99,11400.0,25.1673,25.1673,25.1609,25.1673,11400.0
2012-05-25 12:45:00,38.99,39.0,38.98,39.0,29300.0,25.1673,25.1738,25.1609,25.1738,29300.0
2012-05-25 12:50:00,39.0,39.02,39.0,39.01,30200.0,25.1738,25.1867,25.1738,25.1802,30200.0
2012-05-25 12:55:00,39.02,39.04,39.01,39.04,50200.0,25.1867,25.1996,25.1802,25.1996,50200.0
2012-05-25 13:00:00,39.03,39.04,39.01,39.01,27300.0,25.1931,25.1996,25.1802,25.1802,27300.0
2012-05-25 13:05:00,39.01,39.02,39.0,39.01,21000.0,25.1802,25.1867,25.1738,25.1802,21000.0
2012-05-25 13:10:00,39.0,39.01,38.99,39.0,14000.0,25.1738,25.1802,25.1673,25.1738,14000.0
2012-05-25 13:15:00,38.99,39.0,38.98,38.99,11100.0,25.1673,25.1738,25.1609,25.1673,11100.0
2012-05-25 13:20:00,38.98,39.01,38.98,39.0,34400.0,25.1609,25.1802,25.1609,25.1738,34400.0
2012-05-25 13:25:00,39.0,39.01,39.0,39.0,35100.0,25.1738,25.1802,25.1738,25.1738,35100.0
2012-05-25 13:30:00,39.01,39.01,39.0,39.01,9800.0,25.1802,25.1802,25.1738,25.1802,9800.0
2012-05-25 13:35:00,39.0,39.02,39.0,39.02,20200.0,25.1738,25.1867,25.1738,25.1867,20200.0
2012-05-25 13:40:00,39.02,39.02,38.99,39.0,34000.0,25.1867,25.1867,25.1673,25.1738,34000.0
2012-05-25 13:45:00,39.0,39.0,38.99,39.0,7000.0,25.1738,25.1738,25.1673,25.1738,7000.0
2012-05-25 13:50:00,39.0,39.0,38.99,39.0,12100.0,25.1738,25.1738,25.1673,25.1738,12100.0
2012-05-25 13:55:00,39.0,39.0,38.99,39.0,11300.0,25.1738,25.1738,25.1673,25.1738,11300.0
2012-05-25 14:00:00,39.0,39.01,38.99,39.01,19600.0,25.1738,25.1802,25.1673,25.1802,19600.0
2012-05-25 14:05:00,39.01,39.02,39.0,39.01,29800.0,25.1802,25.1867,25.1738,25.1802,29800.0
2012-05-25 14:10:00,39.0,39.03,39.0,39.03,18600.0,25.1738,25.1931,25.1738,25.1931,18600.0
2012-05-25 14:15:00,39.03,39.04,39.02,39.02,39900.0,25.1931,25.1996,25.1867,25.1867,39900.0
2012-05-25 14:20:00,39.02,39.02,38.99,39.02,28400.0,25.1867,25.1867,25.1673,25.1867,28400.0
2012-05-25 14:25:00,39.01,39.05,39.01,39.04,13700.0,25.1802,25.206,25.1802,25.1996,13700.0
2012-05-25 14:30:00,39.04,39.06,39.04,39.05,18800.0,25.1996,25.2125,25.1996,25.206,18800.0
2012-05-25 14:35:00,39.04,39.05,39.03,39.03,19300.0,25.1996,25.206,25.1931,25.1931,19300.0
2012-05-25 14:40:00,39.04,39.04,39.0,39.01,19400.0,25.1996,25.1996,25.1738,25.1802,19400.0
2012-05-25 14:45:00,39.01,39.01,38.97,38.98,18500.0,25.1802,25.1802,25.1544,25.1609,18500.0
2012-05-25 14:50:00,38.97,39.0,38.97,39.0,31700.0,25.1544,25.1738,25.1544,25.1738,31700.0
2012-05-25 14:55:00,39.01,39.02,39.0,39.02,8800.0,25.1802,25.1867,25.1738,25.1867,8800.0
2012-05-25 15:00:00,39.02,39.03,39.02,39.03,8500.0,25.1867,25.1931,25.1867,25.1931,8500.0
2012-05-25 15:05:00,39.03,39.04,39.02,39.04,16100.0,25.1931,25.1996,25.1867,25.1996,16100.0
2012-05-25 15:10:00,39.04,39.04,39.01,39.01,40900.0,25.1996,25.1996,25.1802,25.1802,40900.0
2012-05-25 15:15:00,39.01,39.02,39.0,39.02,15200.0,25.1802,25.1867,25.1738,25.1867,15200.0
2012-05-25 15:20:00,39.01,39.02,38.95,38.97,52600.0,25.1802,25.1867,25.1415,25.1544,52600.0
2012-05-25 15:25:00,38.97,38.98,38.96,38.97,11100.0,25.1544,25.1609,25.148,25.1544,11100.0
2012-05-25 15:30:00,38.97,39.04,38.97,39.02,50100.0,25.1544,25.1996,25.1544,25.1867,50100.0
2012-05-25 15:35:00,39.02,39.05,39.01,39.05,105300.0,25.1867,25.206,25.1802,25.206,105300.0
2012-05-25 15:40:00,39.05,39.07,39.04,39.07,17000.0,25.206,25.219,25.1996,25.219,17000.0
2012-05-25 15:45:00,39.07,39.1,39.06,39.08,49700.0,25.219,25.2383,25.2125,25.2254,49700.0
2012-05-25 15:50:00,39.08,39.08,39.06,39.06,64700.0,25.2254,25.2254,25.2125,25.2125,64700.0
2012-05-25 15:55:00,39.07,39.08,39.04,39.05,163600.0,25.219,25.2254,25.1996,25.206,163600.0
2012-05-29 09:30:00,39.19,39.26,39.05,39.13,93300.0,25.2964,25.3416,25.206,25.2577,93300.0
2012-05-29 09:35:00,39.13,39.16,39.06,39.06,32400.0,25.2577,25.277,25.2125,25.2125,32400.0
2012-05-29 09:40:00,39.08,39.11,39.03,39.09,27800.0,25.2254,25.2448,25.1931,25.2319,27800.0
2012-05-29 09:45:00,39.09,39.13,39.09,39.09,20100.0,25.2319,25.2577,25.2319,25.2319,20100.0
2012-05-29 09:50:00,39.1,39.12,39.07,39.08,27100.0,25.2383,25.2512,25.219,25.2254,27100.0
2012-05-29 09:55:00,39.09,39.1,39.05,39.07,31300.0,25.2319,25.2383,25.206,25.219,31300.0
2012-05-29 10:00:00,39.06,39.07,39.02,39.06,62300.0,25.2125,25.219,25.1867,25.2125,62300.0
2012-05-29 10:05:00,39.05,39.08,39.02,39.04,58900.0,25.206,25.2254,25.1867,25.1996,58900.0
2012-05-29 10:10:00,39.04,39.05,39.02,39.05,40400.0,25.1996,25.206,25.1867,25.206,40400.0
2012-05-29 10:15:00,39.05,39.06,39.01,39.02,26500.0,25.206,25.2125,25.1802,25.1867,26500.0
2012-05-29 10:20:00,39.01,39.02,38.97,39.01,46400.0,25.1802,25.1867,25.1544,25.1802,46400.0
2012-05-29 10:25:00,39.01,39.02,38.97,39.0,42800.0,25.1802,25.1867,25.1544,25.1738,42800.0
2012-05-29 10:30:00,39.0,39.03,38.98,39.02,89900.0,25.1738,25.1931,25.1609,25.1867,89900.0
2012-05-29 10:35:00,39.02,39.04,39.01,39.04,47500.0,25.1867,25.1996,25.1802,25.1996,47500.0
2012-05-29 10:40:00,39.04,39.05,39.04,39.05,20700.0,25.1996,25.206,25.1996,25.206,20700.0
2012-05-29 10:45:00,39.05,39.06,39.04,39.05,24600.0,25.206,25.2125,25.1996,25.206,24600.0
2012-05-29 10:50:00,39.05,39.11,39.04,39.1,113800.0,25.206,25.2448,25.1996,25.2383,113800.0
2012-05-29 10:55:00,39.1,39.1,39.06,39.07,25000.0,25.2383,25.2383,25.2125,25.219,25000.0
2012-05-29 11:00:00,39.07,39.08,39.06,39.07,23700.0,25.219,25.2254,25.2125,25.219,23700.0
2012-05-29 11:05:00,39.07,39.08,39.04,39.04,23200.0,25.219,25.2254,25.1996,25.1996,23200.0
2012-05-29 11:10:00,39.05,39.07,39.03,39.07,27000.0,25.206,25.219,25.1931,25.219,27000.0
2012-05-29 11:15:00,39.06,39.07,39.04,39.05,43400.0,25.2125,25.219,25.1996,25.206,43400.0
2012-05-29 11:20:00,39.05,39.05,39.02,39.04,45300.0,25.206,25.206,25.1867,25.1996,45300.0
2012-05-29 11:25:00,39.04,39.06,39.04,39.04,27600.0,25.1996,25.2125,25.1996,25.1996,27600.0
2012-05-29 11:30:00,39.05,39.05,39.02,39.03,37500.0,25.206,25.206,25.1867,25.1931,37500.0
2012-05-29 11:35:00,39.04,39.04,39.0,39.02,62400.0,25.1996,25.1996,25.1738,25.1867,62400.0
2012-05-29 11:40:00,39.02,39.04,38.97,38.98,51200.0,25.1867,25.1996,25.1544,25.1609,51200.0
2012-05-29 11:45:00,38.99,39.01,38.96,39.01,51900.0,25.1673,25.1802,25.148,25.1802,51900.0
2012-05-29 11:50:00,39.0,39.08,39.0,39.08,129800.0,25.1738,25.2254,25.1738,25.2254,129800.0
2012-05-29 11:55:00,39.08,39.08,39.07,39.08,27100.0,25.2254,25.2254,25.219,25.2254,27100.0
2012-05-29 12:00:00,39.08,39.08,39.06,39.06,55600.0,25.2254,25.2254,25.2125,25.2125,55600.0
2012-05-29 12:05:00,39.07,39.08,39.05,39.05,30600.0,25.219,25.2254,25.206,25.206,30600.0
2012-05-29 12:10:00,39.06,39.06,39.02,39.02,15300.0,25.2125,25.2125,25.1867,25.1867,15300.0
2012-05-29 12:15:00,39.03,39.04,39.02,39.03,26200.0,25.1931,25.1996,25.1867,25.1931,26200.0
2012-05-29 12:20:00,39.04,39.04,39.02,39.04,18200.0,25.1996,25.1996,25.1867,25.1996,18200.0
2012-05-29 12:25:00,39.04,39.06,39.03,39.06,23900.0,25.1996,25.2125,25.1931,25.2125,23900.0
2012-05-29 12:30:00,39.06,39.08,39.02,39.07,100100.0,25.2125,25.2254,25.1867,25.219,100100.0
2012-05-29 12:35:00,39.07,39.07,39.05,39.05,11200.0,25.219,25.219,25.206,25.206,11200.0
2012-05-29 12:40:00,39.06,39.08,39.05,39.07,8700.0,25.2125,25.2254,25.206,25.219,8700.0
2012-05-29 12:45:00,39.08,39.08,39.07,39.08,11400.0,25.2254,25.2254,25.219,25.2254,11400.0
2012-05-29 12:50:00,39.07,39.08,39.07,39.08,22000.0,25.219,25.2254,25.219,25.2254,22000.0
2012-05-29 12:55:00,39.08,39.08,39.06,39.07,30100.0,25.2254,25.2254,25.2125,25.219,30100.0
2012-05-29 13:00:00,39.06,39.07,39.05,39.06,22000.0,25.2125,25.219,25.206,25.2125,22000.0
2012-05-29 13:05:00,39.06,39.06,39.05,39.06,10200.0,25.2125,25.2125,25.206,25.2125,10200.0
2012-05-29 13:10:00,39.05,39.07,39.05,39.07,17500.0,25.206,25.219,25.206,25.219,17500.0
2012-05-29 13:15:00,39.07,39.07,39.06,39.07,12200.0,25.219,25.219,25.2125,25.219,12200.0
2012-05-29 13:20:00,39.07,39.07,39.04,39.06,42500.0,25.219,25.219,25.1996,25.2125,42500.0
2012-05-29 13:25:00,39.05,39.06,39.03,39.04,24300.0,25.206,25.2125,25.1931,25.1996,24300.0
2012-05-29 13:30:00,39.04,39.04,39.02,39.04,37800.0,25.1996,25.1996,25.1867,25.1996,37800.0
2012-05-29 13:35:00,39.04,39.05,39.04,39.05,12400.0,25.1996,25.206,25.1996,25.206,12400.0
2012-05-29 13:40:00,39.05,39.05,39.04,39.05,8800.0,25.206,25.206,25.1996,25.206,8800.0
2012-05-29 13:45:00,39.05,39.08,39.04,39.07,25800.0,25.206,25.2254,25.1996,25.219,25800.0
2012-05-29 13:50:00,39.07,39.08,39.06,39.06,19200.0,25.219,25.2254,25.2125,25.2125,19200.0
2012-05-29 13:55:00,39.06,39.07,39.06,39.07,12800.0,25.2125,25.219,25.2125,25.219,12800.0
2012-05-29 14:00:00,39.06,39.07,39.06,39.06,11100.0,25.2125,25.219,25.2125,25.2125,11100.0
2012-05-29 14:05:00,39.07,39.07,39.04,39.04,29800.0,25.219,25.219,25.1996,25.1996,29800.0
2012-05-29 14:10:00,39.05,39.07,39.04,39.05,47900.0,25.206,25.219,25.1996,25.206,47900.0
2012-05-29 14:15:00,39.05,39.07,39.04,39.05,44400.0,25.206,25.219,25.1996,25.206,44400.0
2012-05-29 14:20:00,39.05,39.05,39.04,39.05,13700.0,25.206,25.206,25.1996,25.206,13700.0
2012-05-29 14:25:00,39.05,39.05,39.04,39.04,8700.0,25.206,25.206,25.1996,25.1996,8700.0
2012-05-29 14:30:00,39.05,39.05,39.04,39.05,13100.0,25.206,25.206,25.1996,25.206,13100.0
2012-05-29 14:35:00,39.05,39.05,39.04,39.05,11300.0,25.206,25.206,25.1996,25.206,11300.0
2012-05-29 14:40:00,39.05,39.05,39.04,39.05,6600.0,25.206,25.206,25.1996,25.206,6600.0
2012-05-29 14:45:00,39.05,39.05,39.04,39.04,14600.0,25.206,25.206,25.1996,25.1996,14600.0
2012-05-29 14:50:00,39.05,39.06,39.04,39.05,65300.0,25.206,25.2125,25.1996,25.206,65300.0
2012-05-29 14:55:00,39.05,39.05,39.02,39.03,33000.0,25.206,25.206,25.1867,25.1931,33000.0
2012-05-29 15:00:00,39.02,39.03,39.02,39.03,17600.0,25.1867,25.1931,25.1867,25.1931,17600.0
2012-05-29 15:05:00,39.02,39.04,39.02,39.04,27100.0,25.1867,25.1996,25.1867,25.1996,27100.0
2012-05-29 15:10:00,39.04,39.06,39.04,39.05,38100.0,25.1996,25.2125,25.1996,25.206,38100.0
2012-05-29 15:15:00,39.04,39.05,39.04,39.05,15000.0,25.1996,25.206,25.1996,25.206,15000.0
2012-05-29 15:20:00,39.05,39.05,39.03,39.04,56200.0,25.206,25.206,25.1931,25.1996,56200.0
2012-05-29 15:25:00,39.04,39.05,39.01,39.03,61600.0,25.1996,25.206,25.1802,25.1931,61600.0
2012-05-29 15:30:00,39.05,39.05,39.03,39.05,52000.0,25.206,25.206,25.1931,25.206,52000.0
2012-05-29 15:35:00,39.04,39.05,39.03,39.03,53600.0,25.1996,25.206,25.1931,25.1931,53600.0
2012-05-29 15:40:00,39.03,39.06,39.03,39.05,103900.0,25.1931,25.2125,25.1931,25.206,103900.0
2012-05-29 15:45:00,39.05,39.07,39.04,39.04,115800.0,25.206,25.219,25.1996,25.1996,115800.0
2012-05-29 15:50:00,39.05,39.05,39.01,39.02,242200.0,25.206,25.206,25.1802,25.1867,242200.0
2012-05-29 15:55:00,39.02,39.06,39.02,39.06,322700.0,25.1867,25.2125,25.1867,25.2125,322700.0
2012-05-30 09:30:00,38.98,39.31,38.98,39.25,146000.0,25.1609,25.3739,25.1609,25.3351,146000.0
2012-05-30 09:35:00,39.24,39.25,39.12,39.12,43100.0,25.3287,25.3351,25.2512,25.2512,43100.0
2012-05-30 09:40:00,39.13,39.14,39.07,39.1,44100.0,25.2577,25.2641,25.219,25.2383,44100.0
2012-05-30 09:45:00,39.09,39.11,39.0,39.01,56100.0,25.2319,25.2448,25.1738,25.1802,56100.0
2012-05-30 09:50:00,39.01,39.05,39.0,39.03,28700.0,25.1802,25.206,25.1738,25.1931,28700.0
2012-05-30 09:55:00,39.02,39.06,39.01,39.04,38200.0,25.1867,25.2125,25.1802,25.1996,38200.0
2012-05-30 10:00:00,39.04,39.07,38.98,39.01,175600.0,25.1996,25.219,25.1609,25.1802,175600.0
2012-05-30 10:05:00,39.01,39.06,38.98,39.06,246900.0,25.1802,25.2125,25.1609,25.2125,246900.0
2012-05-30 10:10:00,39.06,39.06,38.99,39.0,32100.0,25.2125,25.2125,25.1673,25.1738,32100.0
2012-05-30 10:15:00,39.01,39.03,38.99,39.0,324900.0,25.1802,25.1931,25.1673,25.1738,324900.0
2012-05-30 10:20:00,38.99,39.06,38.97,39.05,543400.0,25.1673,25.2125,25.1544,25.206,543400.0
2012-05-30 10:25:00,39.05,39.1,39.04,39.1,39800.0,25.206,25.2383,25.1996,25.2383,39800.0
2012-05-30 10:30:00,39.09,39.1,39.08,39.08,31700.0,25.2319,25.2383,25.2254,25.2254,31700.0
2012-05-30 10:35:00,39.08,39.09,39.0,39.0,24100.0,25.2254,25.2319,25.1738,25.1738,24100.0
2012-05-30 10:40:00,38.99,39.02,38.99,39.0,23100.0,25.1673,25.1867,25.1673,25.1738,23100.0
2012-05-30 10:45:00,38.99,39.0,38.94,38.95,365500.0,25.1673,25.1738,25.135,25.1415,365500.0
2012-05-30 10:50:00,38.95,38.95,38.91,38.93,24200.0,25.1415,25.1415,25.1157,25.1286,24200.0
2012-05-30 10:55:00,38.93,38.93,38.9,38.91,15800.0,25.1286,25.1286,25.1092,25.1157,15800.0
2012-05-30 11:00:00,38.91,38.93,38.88,38.88,28200.0,25.1157,25.1286,25.0963,25.0963,28200.0
2012-05-30 11:05:00,38.89,38.89,38.86,38.89,31500.0,25.1028,25.1028,25.0834,25.1028,31500.0
2012-05-30 11:10:00,38.88,38.9,38.88,38.9,19600.0,25.0963,25.1092,25.0963,25.1092,19600.0
2012-05-30 11:15:00,38.9,38.9,38.86,38.86,27500.0,25.1092,25.1092,25.0834,25.0834,27500.0
2012-05-30 11:20:00,38.87,38.87,38.85,38.85,25600.0,25.0899,25.0899,25.0769,25.0769,25600.0
2012-05-30 11:25:00,38.86,38.86,38.84,38.85,17300.0,25.0834,25.0834,25.0705,25.0769,17300.0
2012-05-30 11:30:00,38.85,38.85,38.77,38.78,35500.0,25.0769,25.0769,25.0253,25.0318,35500.0
2012-05-30 11:35:00,38.79,38.85,38.78,38.81,36100.0,25.0382,25.0769,25.0318,25.0511,36100.0
2012-05-30 11:40:00,38.81,38.83,38.79,38.81,27800.0,25.0511,25.064,25.0382,25.0511,27800.0
2012-05-30 11:45:00,38.82,38.83,38.8,38.83,16700.0,25.0576,25.064,25.0447,25.064,16700.0
2012-05-30 11:50:00,38.83,38.85,38.82,38.84,43600.0,25.064,25.0769,25.0576,25.0705,43600.0
2012-05-30 11:55:00,38.84,38.84,38.82,38.83,169800.0,25.0705,25.0705,25.0576,25.064,169800.0
2012-05-30 12:00:00,38.83,38.83,38.75,38.75,27300.0,25.064,25.064,25.0124,25.0124,27300.0
2012-05-30 12:05:00,38.75,38.76,38.73,38.75,22000.0,25.0124,25.0189,24.9995,25.0124,22000.0
2012-05-30 12:10:00,38.75,38.77,38.75,38.75,18300.0,25.0124,25.0253,25.0124,25.0124,18300.0
2012-05-30 12:15:00,38.75,38.76,38.72,38.72,21400.0,25.0124,25.0189,24.993,24.993,21400.0
2012-05-30 12:20:00,38.72,38.73,38.7,38.7,24200.0,24.993,24.9995,24.9801,24.9801,24200.0
2012-05-30 12:25:00,38.71,38.71,38.66,38.67,43000.0,24.9866,24.9866,24.9543,24.9608,43000.0
2012-05-30 12:30:00,38.67,38.68,38.64,38.65,31900.0,24.9608,24.9672,24.9414,24.9479,31900.0
2012-05-30 12:35:00,38.64,38.65,38.63,38.63,27300.0,24.9414,24.9479,24.9349,24.9349,27300.0
2012-05-30 12:40:00,38.64,38.65,38.62,38.64,30100.0,24.9414,24.9479,24.9285,24.9414,30100.0
2012-05-30 12:45:00,38.65,38.65,38.64,38.64,9600.0,24.9479,24.9479,24.9414,24.9414,9600.0
2012-05-30 12:50:00,38.64,38.67,38.64,38.67,23200.0,24.9414,24.9608,24.9414,24.9608,23200.0
2012-05-30 12:55:00,38.66,38.68,38.66,38.66,30700.0,24.9543,24.9672,24.9543,24.9543,30700.0
2012-05-30 13:00:00,38.66,38.67,38.64,38.65,25900.0,24.9543,24.9608,24.9414,24.9479,25900.0
2012-05-30 13:05:00,38.64,38.65,38.62,38.63,31800.0,24.9414,24.9479,24.9285,24.9349,31800.0
2012-05-30 13:10:00,38.62,38.66,38.62,38.63,55500.0,24.9285,24.9543,24.9285,24.9349,55500.0
2012-05-30 13:15:00,38.63,38.65,38.62,38.64,48000.0,24.9349,24.9479,24.9285,24.9414,48000.0
2012-05-30 13:20:00,38.65,38.65,38.64,38.65,22400.0,24.9479,24.9479,24.9414,24.9479,22400.0
2012-05-30 13:25:00,38.64,38.66,38.64,38.65,54800.0,24.9414,24.9543,24.9414,24.9479,54800.0
2012-05-30 13:30:00,38.66,38.7,38.65,38.7,65700.0,24.9543,24.9801,24.9479,24.9801,65700.0
2012-05-30 13:35:00,38.69,38.7,38.67,38.67,93900.0,24.9737,24.9801,24.9608,24.9608,93900.0
2012-05-30 13:40:00,38.67,38.68,38.65,38.65,44400.0,24.9608,24.9672,24.9479,24.9479,44400.0
2012-05-30 13:45:00,38.65,38.66,38.64,38.65,76900.0,24.9479,24.9543,24.9414,24.9479,76900.0
2012-05-30 13:50:00,38.64,38.65,38.63,38.65,50100.0,24.9414,24.9479,24.9349,24.9479,50100.0
2012-05-30 13:55:00,38.64,38.66,38.64,38.64,35300.0,24.9414,24.9543,24.9414,24.9414,35300.0
2012-05-30 14:00:00,38.65,38.66,38.64,38.65,24600.0,24.9479,24.9543,24.9414,24.9479,24600.0
2012-05-30 14:05:00,38.66,38.66,38.65,38.65,30500.0,24.9543,24.9543,24.9479,24.9479,30500.0
2012-05-30 14:10:00,38.66,38.66,38.63,38.64,32800.0,24.9543,24.9543,24.9349,24.9414,32800.0
2012-05-30 14:15:00,38.64,38.64,38.63,38.63,10000.0,24.9414,24.9414,24.9349,24.9349,10000.0
2012-05-30 14:20:00,38.64,38.64,38.63,38.63,19900.0,24.9414,24.9414,24.9349,24.9349,19900.0
2012-05-30 14:25:00,38.64,38.64,38.6,38.61,64200.0,24.9414,24.9414,24.9156,24.922,64200.0
2012-05-30 14:30:00,38.62,38.62,38.61,38.62,98300.0,24.9285,24.9285,24.922,24.9285,98300.0
2012-05-30 14:35:00,38.61,38.63,38.61,38.61,40600.0,24.922,24.9349,24.922,24.922,40600.0
2012-05-30 14:40:00,38.62,38.62,38.6,38.6,24600.0,24.9285,24.9285,24.9156,24.9156,24600.0
2012-05-30 14:45:00,38.61,38.62,38.59,38.59,50100.0,24.922,24.9285,24.9091,24.9091,50100.0
2012-05-30 14:50:00,38.59,38.6,38.58,38.58,26200.0,24.9091,24.9156,24.9027,24.9027,26200.0
2012-05-30 14:55:00,38.59,38.59,38.58,38.58,54800.0,24.9091,24.9091,24.9027,24.9027,54800.0
2012-05-30 15:00:00,38.58,38.59,38.56,38.57,74400.0,24.9027,24.9091,24.8898,24.8962,74400.0
2012-05-30 15:05:00,38.57,38.57,38.54,38.55,48800.0,24.8962,24.8962,24.8768,24.8833,48800.0
2012-05-30 15:10:00,38.55,38.56,38.52,38.52,41300.0,24.8833,24.8898,24.8639,24.8639,41300.0
2012-05-30 15:15:00,38.52,38.53,38.51,38.52,84000.0,24.8639,24.8704,24.8575,24.8639,84000.0
2012-05-30 15:20:00,38.52,38.52,38.48,38.52,97900.0,24.8639,24.8639,24.8381,24.8639,97900.0
2012-05-30 15:25:00,38.52,38.55,38.5,38.55,83100.0,24.8639,24.8833,24.851,24.8833,83100.0
2012-05-30 15:30:00,38.56,38.57,38.52,38.52,68400.0,24.8898,24.8962,24.8639,24.8639,68400.0
2012-05-30 15:35:00,38.52,38.54,38.51,38.54,90900.0,24.8639,24.8768,24.8575,24.8768,90900.0
2012-05-30 15:40:00,38.54,38.55,38.53,38.55,59500.0,24.8768,24.8833,24.8704,24.8833,59500.0
2012-05-30 15:45:00,38.55,38.56,38.54,38.56,119400.0,24.8833,24.8898,24.8768,24.8898,119400.0
2012-05-30 15:50:00,38.56,38.56,38.52,38.52,129100.0,24.8898,24.8898,24.8639,24.8639,129100.0
2012-05-30 15:55:00,38.52,38.54,38.51,38.51,198900.0,24.8639,24.8768,24.8575,24.8575,198900.0
2012-05-31 09:30:00,38.44,38.52,38.34,38.39,118000.0,24.8123,24.8639,24.7478,24.78,118000.0
2012-05-31 09:35:00,38.39,38.51,38.38,38.48,50400.0,24.78,24.8575,24.7736,24.8381,50400.0
2012-05-31 09:40:00,38.49,38.53,38.42,38.42,47500.0,24.8446,24.8704,24.7994,24.7994,47500.0
2012-05-31 09:45:00,38.42,38.45,38.41,38.43,34500.0,24.7994,24.8188,24.7929,24.8058,34500.0
2012-05-31 09:50:00,38.42,38.43,38.38,38.4,62600.0,24.7994,24.8058,24.7736,24.7865,62600.0
2012-05-31 09:55:00,38.4,38.42,38.34,38.4,50100.0,24.7865,24.7994,24.7478,24.7865,50100.0
2012-05-31 10:00:00,38.4,38.42,38.36,38.38,64300.0,24.7865,24.7994,24.7607,24.7736,64300.0
2012-05-31 10:05:00,38.37,38.38,38.33,38.33,34700.0,24.7671,24.7736,24.7413,24.7413,34700.0
2012-05-31 10:10:00,38.34,38.34,38.25,38.26,92400.0,24.7478,24.7478,24.6897,24.6961,92400.0
2012-05-31 10:15:00,38.27,38.33,38.27,38.33,41300.0,24.7026,24.7413,24.7026,24.7413,41300.0
2012-05-31 10:20:00,38.32,38.34,38.26,38.27,39800.0,24.7348,24.7478,24.6961,24.7026,39800.0
2012-05-31 10:25:00,38.26,38.32,38.26,38.32,28700.0,24.6961,24.7348,24.6961,24.7348,28700.0
2012-05-31 10:30:00,38.32,38.33,38.3,38.32,54800.0,24.7348,24.7413,24.7219,24.7348,54800.0
2012-05-31 10:35:00,38.33,38.35,38.32,38.34,78400.0,24.7413,24.7542,24.7348,24.7478,78400.0
2012-05-31 10:40:00,38.34,38.35,38.33,38.34,34600.0,24.7478,24.7542,24.7413,24.7478,34600.0
2012-05-31 10:45:00,38.34,38.34,38.26,38.29,65800.0,24.7478,24.7478,24.6961,24.7155,65800.0
2012-05-31 10:50:00,38.29,38.3,38.25,38.26,59600.0,24.7155,24.7219,24.6897,24.6961,59600.0
2012-05-31 10:55:00,38.26,38.31,38.25,38.26,124600.0,24.6961,24.7284,24.6897,24.6961,124600.0
2012-05-31 11:00:00,38.26,38.31,38.26,38.26,73800.0,24.6961,24.7284,24.6961,24.6961,73800.0
2012-05-31 11:05:00,38.27,38.31,38.26,38.28,42700.0,24.7026,24.7284,24.6961,24.709,42700.0
2012-05-31 11:10:00,38.29,38.29,38.25,38.25,32200.0,24.7155,24.7155,24.6897,24.6897,32200.0
2012-05-31 11:15:00,38.25,38.3,38.25,38.25,51600.0,24.6897,24.7219,24.6897,24.6897,51600.0
2012-05-31 11:20:00,38.26,38.31,38.24,38.3,25600.0,24.6961,24.7284,24.6832,24.7219,25600.0
2012-05-31 11:25:00,38.3,38.34,38.3,38.34,34700.0,24.7219,24.7478,24.7219,24.7478,34700.0
2012-05-31 11:30:00,38.33,38.43,38.33,38.41,34200.0,24.7413,24.8058,24.7413,24.7929,34200.0
2012-05-31 11:35:00,38.41,38.41,38.34,38.35,50000.0,24.7929,24.7929,24.7478,24.7542,50000.0
2012-05-31 11:40:00,38.34,38.36,38.34,38.36,20600.0,24.7478,24.7607,24.7478,24.7607,20600.0
2012-05-31 11:45:00,38.35,38.35,38.33,38.33,25400.0,24.7542,24.7542,24.7413,24.7413,25400.0
2012-05-31 11:50:00,38.34,38.36,38.31,38.32,26800.0,24.7478,24.7607,24.7284,24.7348,26800.0
2012-05-31 11:55:00,38.32,38.36,38.32,38.35,18400.0,24.7348,24.7607,24.7348,24.7542,18400.0
2012-05-31 12:00:00,38.34,38.36,38.31,38.32,54100.0,24.7478,24.7607,24.7284,24.7348,54100.0
2012-05-31 12:05:00,38.32,38.36,38.31,38.35,20900.0,24.7348,24.7607,24.7284,24.7542,20900.0
2012-05-31 12:10:00,38.35,38.36,38.33,38.34,43900.0,24.7542,24.7607,24.7413,24.7478,43900.0
2012-05-31 12:15:00,38.35,38.35,38.33,38.35,17200.0,24.7542,24.7542,24.7413,24.7542,17200.0
2012-05-31 12:20:00,38.35,38.39,38.34,38.36,77300.0,24.7542,24.78,24.7478,24.7607,77300.0
2012-05-31 12:25:00,38.36,38.4,38.35,38.36,104600.0,24.7607,24.7865,24.7542,24.7607,104600.0
2012-05-31 12:30:00,38.37,38.38,38.34,38.35,26200.0,24.7671,24.7736,24.7478,24.7542,26200.0
2012-05-31 12:35:00,38.35,38.36,38.33,38.34,20500.0,24.7542,24.7607,24.7413,24.7478,20500.0
2012-05-31 12:40:00,38.34,38.37,38.34,38.35,20600.0,24.7478,24.7671,24.7478,24.7542,20600.0
2012-05-31 12:45:00,38.35,38.35,38.33,38.34,21000.0,24.7542,24.7542,24.7413,24.7478,21000.0
2012-05-31 12:50:00,38.34,38.38,38.34,38.35,43800.0,24.7478,24.7736,24.7478,24.7542,43800.0
2012-05-31 12:55:00,38.35,38.35,38.32,38.33,20900.0,24.7542,24.7542,24.7348,24.7413,20900.0
2012-05-31 13:00:00,38.33,38.37,38.33,38.35,31200.0,24.7413,24.7671,24.7413,24.7542,31200.0
2012-05-31 13:05:00,38.35,38.37,38.32,38.34,57200.0,24.7542,24.7671,24.7348,24.7478,57200.0
2012-05-31 13:10:00,38.33,38.34,38.31,38.34,34200.0,24.7413,24.7478,24.7284,24.7478,34200.0
2012-05-31 13:15:00,38.34,38.36,38.33,38.34,40900.0,24.7478,24.7607,24.7413,24.7478,40900.0
2012-05-31 13:20:00,38.34,38.34,38.33,38.33,11300.0,24.7478,24.7478,24.7413,24.7413,11300.0
2012-05-31 13:25:00,38.33,38.36,38.33,38.35,20200.0,24.7413,24.7607,24.7413,24.7542,20200.0
2012-05-31 13:30:00,38.36,38.38,38.35,38.37,22000.0,24.7607,24.7736,24.7542,24.7671,22000.0
2012-05-31 13:35:00,38.38,38.38,38.35,38.36,16800.0,24.7736,24.7736,24.7542,24.7607,16800.0
2012-05-31 13:40:00,38.36,38.37,38.35,38.37,23100.0,24.7607,24.7671,24.7542,24.7671,23100.0
2012-05-31 13:45:00,38.36,38.37,38.32,38.33,38500.0,24.7607,24.7671,24.7348,24.7413,38500.0
2012-05-31 13:50:00,38.33,38.33,38.27,38.28,25700.0,24.7413,24.7413,24.7026,24.709,25700.0
2012-05-31 13:55:00,38.27,38.3,38.27,38.29,22300.0,24.7026,24.7219,24.7026,24.7155,22300.0
2012-05-31 14:00:00,38.3,38.34,38.29,38.34,14400.0,24.7219,24.7478,24.7155,24.7478,14400.0
2012-05-31 14:05:00,38.34,38.36,38.34,38.34,24300.0,24.7478,24.7607,24.7478,24.7478,24300.0
2012-05-31 14:10:00,38.34,38.37,38.34,38.37,23600.0,24.7478,24.7671,24.7478,24.7671,23600.0
2012-05-31 14:15:00,38.36,38.37,38.32,38.32,29100.0,24.7607,24.7671,24.7348,24.7348,29100.0
2012-05-31 14:20:00,38.32,38.32,38.29,38.3,26400.0,24.7348,24.7348,24.7155,24.7219,26400.0
2012-05-31 14:25:00,38.3,38.34,38.3,38.34,28200.0,24.7219,24.7478,24.7219,24.7478,28200.0
2012-05-31 14:30:00,38.32,38.35,38.32,38.35,25600.0,24.7348,24.7542,24.7348,24.7542,25600.0
2012-05-31 14:35:00,38.35,38.35,38.34,38.34,11600.0,24.7542,24.7542,24.7478,24.7478,11600.0
2012-05-31 14:40:00,38.34,38.36,38.34,38.36,31000.0,24.7478,24.7607,24.7478,24.7607,31000.0
2012-05-31 14:45:00,38.35,38.36,38.31,38.32,25400.0,24.7542,24.7607,24.7284,24.7348,25400.0
2012-05-31 14:50:00,38.32,38.32,38.26,38.3,43600.0,24.7348,24.7348,24.6961,24.7219,43600.0
2012-05-31 14:55:00,38.3,38.31,38.29,38.31,25700.0,24.7219,24.7284,24.7155,24.7284,25700.0
2012-05-31 15:00:00,38.31,38.31,38.28,38.29,35400.0,24.7284,24.7284,24.709,24.7155,35400.0
2012-05-31 15:05:00,38.28,38.34,38.28,38.33,52100.0,24.709,24.7478,24.709,24.7413,52100.0
2012-05-31 15:10:00,38.33,38.36,38.33,38.36,30200.0,24.7413,24.7607,24.7413,24.7607,30200.0
2012-05-31 15:15:00,38.36,38.37,38.35,38.37,24200.0,24.7607,24.7671,24.7542,24.7671,24200.0
2012-05-31 15:20:00,38.37,38.37,38.36,38.37,21500.0,24.7671,24.7671,24.7607,24.7671,21500.0
2012-05-31 15:25:00,38.37,38.41,38.36,38.4,75200.0,24.7671,24.7929,24.7607,24.7865,75200.0
2012-05-31 15:30:00,38.41,38.41,38.39,38.4,41400.0,24.7929,24.7929,24.78,24.7865,41400.0
2012-05-31 15:35:00,38.41,38.45,38.4,38.44,47900.0,24.7929,24.8188,24.7865,24.8123,47900.0
2012-05-31 15:40:00,38.45,38.45,38.38,38.39,101600.0,24.8188,24.8188,24.7736,24.78,101600.0
2012-05-31 15:45:00,38.38,38.38,38.32,38.36,139100.0,24.7736,24.7736,24.7348,24.7607,139100.0
2012-05-31 15:50:00,38.36,38.36,38.32,38.33,91400.0,24.7607,24.7607,24.7348,24.7413,91400.0
2012-05-31 15:55:00,38.34,38.34,38.28,38.28,329800.0,24.7478,24.7478,24.709,24.709,329800.0
2012-06-01 09:30:00,38.09,38.22,38.07,38.13,123700.0,24.5864,24.6703,24.5735,24.6122,123700.0
2012-06-01 09:35:00,38.14,38.21,38.13,38.14,37500.0,24.6187,24.6638,24.6122,24.6187,37500.0
2012-06-01 09:40:00,38.14,38.14,38.09,38.13,39300.0,24.6187,24.6187,24.5864,24.6122,39300.0
2012-06-01 09:45:00,38.13,38.14,38.1,38.14,88200.0,24.6122,24.6187,24.5928,24.6187,88200.0
2012-06-01 09:50:00,38.14,38.15,38.1,38.13,88500.0,24.6187,24.6251,24.5928,24.6122,88500.0
2012-06-01 09:55:00,38.13,38.14,38.05,38.1,112800.0,24.6122,24.6187,24.5606,24.5928,112800.0
2012-06-01 10:00:00,38.1,38.18,38.07,38.17,68200.0,24.5928,24.6445,24.5735,24.638,68200.0
2012-06-01 10:05:00,38.17,38.2,38.12,38.2,101300.0,24.638,24.6574,24.6057,24.6574,101300.0
2012-06-01 10:10:00,38.19,38.2,38.09,38.1,70700.0,24.6509,24.6574,24.5864,24.5928,70700.0
2012-06-01 10:15:00,38.1,38.14,38.09,38.12,75000.0,24.5928,24.6187,24.5864,24.6057,75000.0
2012-06-01 10:20:00,38.12,38.14,38.09,38.13,48600.0,24.6057,24.6187,24.5864,24.6122,48600.0
2012-06-01 10:25:00,38.13,38.14,38.1,38.12,35700.0,24.6122,24.6187,24.5928,24.6057,35700.0
2012-06-01 10:30:00,38.12,38.15,38.1,38.13,55100.0,24.6057,24.6251,24.5928,24.6122,55100.0
2012-06-01 10:35:00,38.14,38.17,38.13,38.14,28100.0,24.6187,24.638,24.6122,24.6187,28100.0
2012-06-01 10:40:00,38.14,38.14,38.09,38.11,75500.0,24.6187,24.6187,24.5864,24.5993,75500.0
2012-06-01 10:45:00,38.1,38.12,38.09,38.11,48100.0,24.5928,24.6057,24.5864,24.5993,48100.0
2012-06-01 10:50:00,38.12,38.12,38.09,38.1,26200.0,24.6057,24.6057,24.5864,24.5928,26200.0
2012-06-01 10:55:00,38.1,38.11,38.07,38.08,52500.0,24.5928,24.5993,24.5735,24.5799,52500.0
2012-06-01 11:00:00,38.08,38.1,38.02,38.02,63900.0,24.5799,24.5928,24.5412,24.5412,63900.0
2012-06-01 11:05:00,38.02,38.04,38.02,38.03,38300.0,24.5412,24.5541,24.5412,24.5477,38300.0
2012-06-01 11:10:00,38.04,38.04,38.02,38.03,28300.0,24.5541,24.5541,24.5412,24.5477,28300.0
2012-06-01 11:15:00,38.04,38.1,38.03,38.09,38000.0,24.5541,24.5928,24.5477,24.5864,38000.0
2012-06-01 11:20:00,38.1,38.1,38.07,38.08,27600.0,24.5928,24.5928,24.5735,24.5799,27600.0
2012-06-01 11:25:00,38.08,38.1,38.05,38.09,44000.0,24.5799,24.5928,24.5606,24.5864,44000.0
2012-06-01 11:30:00,38.09,38.09,38.05,38.07,37200.0,24.5864,24.5864,24.5606,24.5735,37200.0
2012-06-01 11:35:00,38.07,38.12,38.06,38.08,84000.0,24.5735,24.6057,24.567,24.5799,84000.0
2012-06-01 11:40:00,38.08,38.08,38.04,38.06,38800.0,24.5799,24.5799,24.5541,24.567,38800.0
2012-06-01 11:45:00,38.06,38.06,38.01,38.01,31600.0,24.567,24.567,24.5347,24.5347,31600.0
2012-06-01 11:50:00,38.02,38.04,38.01,38.03,44000.0,24.5412,24.5541,24.5347,24.5477,44000.0
2012-06-01 11:55:00,38.02,38.1,38.02,38.09,32500.0,24.5412,24.5928,24.5412,24.5864,32500.0
2012-06-01 12:00:00,38.09,38.12,38.08,38.12,79800.0,24.5864,24.6057,24.5799,24.6057,79800.0
2012-06-01 12:05:00,38.12,38.14,38.11,38.14,38100.0,24.6057,24.6187,24.5993,24.6187,38100.0
2012-06-01 12:10:00,38.13,38.14,38.11,38.14,50800.0,24.6122,24.6187,24.5993,24.6187,50800.0
2012-06-01 12:15:00,38.13,38.14,38.1,38.11,44300.0,24.6122,24.6187,24.5928,24.5993,44300.0
2012-06-01 12:20:00,38.11,38.11,38.07,38.08,28600.0,24.5993,24.5993,24.5735,24.5799,28600.0
2012-06-01 12:25:00,38.07,38.08,38.01,38.02,41700.0,24.5735,24.5799,24.5347,24.5412,41700.0
2012-06-01 12:30:00,38.01,38.03,38.0,38.02,61900.0,24.5347,24.5477,24.5283,24.5412,61900.0
2012-06-01 12:35:00,38.02,38.03,38.0,38.01,20200.0,24.5412,24.5477,24.5283,24.5347,20200.0
2012-06-01 12:40:00,38.01,38.02,38.0,38.0,21900.0,24.5347,24.5412,24.5283,24.5283,21900.0
2012-06-01 12:45:00,38.01,38.03,38.0,38.01,37600.0,24.5347,24.5477,24.5283,24.5347,37600.0
2012-06-01 12:50:00,38.02,38.04,38.01,38.02,48300.0,24.5412,24.5541,24.5347,24.5412,48300.0
2012-06-01 12:55:00,38.03,38.03,38.01,38.01,34000.0,24.5477,24.5477,24.5347,24.5347,34000.0
2012-06-01 13:00:00,38.01,38.02,38.0,38.01,20100.0,24.5347,24.5412,24.5283,24.5347,20100.0
2012-06-01 13:05:00,38.02,38.03,38.01,38.03,19500.0,24.5412,24.5477,24.5347,24.5477,19500.0
2012-06-01 13:10:00,38.02,38.05,38.02,38.05,18300.0,24.5412,24.5606,24.5412,24.5606,18300.0
2012-06-01 13:15:00,38.05,38.05,38.03,38.04,27900.0,24.5606,24.5606,24.5477,24.5541,27900.0
2012-06-01 13:20:00,38.03,38.04,38.01,38.02,34900.0,24.5477,24.5541,24.5347,24.5412,34900.0
2012-06-01 13:25:00,38.02,38.03,38.0,38.0,35800.0,24.5412,24.5477,24.5283,24.5283,35800.0
2012-06-01 13:30:00,38.0,38.01,37.97,37.97,118400.0,24.5283,24.5347,24.5089,24.5089,118400.0
2012-06-01 13:35:00,37.98,37.99,37.97,37.98,37700.0,24.5154,24.5218,24.5089,24.5154,37700.0
2012-06-01 13:40:00,37.98,38.04,37.98,38.04,64800.0,24.5154,24.5541,24.5154,24.5541,64800.0
2012-06-01 13:45:00,38.04,38.04,38.03,38.04,29200.0,24.5541,24.5541,24.5477,24.5541,29200.0
2012-06-01 13:50:00,38.04,38.04,37.98,37.99,30700.0,24.5541,24.5541,24.5154,24.5218,30700.0
2012-06-01 13:55:00,37.98,38.0,37.97,37.99,41000.0,24.5154,24.5283,24.5089,24.5218,41000.0
2012-06-01 14:00:00,37.99,38.0,37.95,37.95,20700.0,24.5218,24.5283,24.496,24.496,20700.0
2012-06-01 14:05:00,37.95,37.96,37.94,37.95,26500.0,24.496,24.5025,24.4896,24.496,26500.0
2012-06-01 14:10:00,37.95,37.96,37.94,37.95,14400.0,24.496,24.5025,24.4896,24.496,14400.0
2012-06-01 14:15:00,37.94,37.98,37.94,37.95,40400.0,24.4896,24.5154,24.4896,24.496,40400.0
2012-06-01 14:20:00,37.95,38.0,37.94,37.97,61800.0,24.496,24.5283,24.4896,24.5089,61800.0
2012-06-01 14:25:00,37.97,37.97,37.94,37.94,20000.0,24.5089,24.5089,24.4896,24.4896,20000.0
2012-06-01 14:30:00,37.94,37.97,37.93,37.97,30100.0,24.4896,24.5089,24.4831,24.5089,30100.0
2012-06-01 14:35:00,37.96,37.97,37.93,37.97,41900.0,24.5025,24.5089,24.4831,24.5089,41900.0
2012-06-01 14:40:00,37.96,37.97,37.94,37.96,53300.0,24.5025,24.5089,24.4896,24.5025,53300.0
2012-06-01 14:45:00,37.96,37.97,37.94,37.97,40600.0,24.5025,24.5089,24.4896,24.5089,40600.0
2012-06-01 14:50:00,37.97,37.97,37.93,37.93,22200.0,24.5089,24.5089,24.4831,24.4831,22200.0
2012-06-01 14:55:00,37.93,37.93,37.87,37.88,56400.0,24.4831,24.4831,24.4444,24.4508,56400.0
2012-06-01 15:00:00,37.89,37.92,37.87,37.9,59800.0,24.4573,24.4767,24.4444,24.4637,59800.0
2012-06-01 15:05:00,37.91,37.93,37.89,37.93,40300.0,24.4702,24.4831,24.4573,24.4831,40300.0
2012-06-01 15:10:00,37.93,37.96,37.92,37.93,28100.0,24.4831,24.5025,24.4767,24.4831,28100.0
2012-06-01 15:15:00,37.93,37.95,37.91,37.93,49200.0,24.4831,24.496,24.4702,24.4831,49200.0
2012-06-01 15:20:00,37.93,37.93,37.92,37.92,19100.0,24.4831,24.4831,24.4767,24.4767,19100.0
2012-06-01 15:25:00,37.93,37.98,37.92,37.94,56500.0,24.4831,24.5154,24.4767,24.4896,56500.0
2012-06-01 15:30:00,37.94,37.98,37.92,37.92,61700.0,24.4896,24.5154,24.4767,24.4767,61700.0
2012-06-01 15:35:00,37.93,37.94,37.91,37.92,68800.0,24.4831,24.4896,24.4702,24.4767,68800.0
2012-06-01 15:40:00,37.91,37.95,37.9,37.95,58800.0,24.4702,24.496,24.4637,24.496,58800.0
2012-06-01 15:45:00,37.95,37.96,37.91,37.91,64500.0,24.496,24.5025,24.4702,24.4702,64500.0
2012-06-01 15:50:00,37.91,37.94,37.9,37.91,83500.0,24.4702,24.4896,24.4637,24.4702,83500.0
2012-06-01 15:55:00,37.9,37.94,37.88,37.88,209500.0,24.4637,24.4896,24.4508,24.4508,209500.0
2012-06-04 09:30:00,37.8,37.9,37.76,37.76,82600.0,24.3992,24.4637,24.3734,24.3734,82600.0
2012-06-04 09:35:00,37.76,37.88,37.76,37.86,55200.0,24.3734,24.4508,24.3734,24.4379,55200.0
2012-06-04 09:40:00,37.86,37.9,37.85,37.85,25000.0,24.4379,24.4637,24.4315,24.4315,25000.0
2012-06-04 09:45:00,37.85,37.87,37.84,37.86,30600.0,24.4315,24.4444,24.425,24.4379,30600.0
2012-06-04 09:50:00,37.86,37.87,37.81,37.85,26900.0,24.4379,24.4444,24.4056,24.4315,26900.0
2012-06-04 09:55:00,37.85,37.85,37.8,37.82,30600.0,24.4315,24.4315,24.3992,24.4121,30600.0
2012-06-04 10:00:00,37.82,37.82,37.77,37.8,61700.0,24.4121,24.4121,24.3798,24.3992,61700.0
2012-06-04 10:05:00,37.8,37.81,37.77,37.8,37100.0,24.3992,24.4056,24.3798,24.3992,37100.0
2012-06-04 10:10:00,37.8,37.81,37.78,37.79,28200.0,24.3992,24.4056,24.3863,24.3927,28200.0
2012-06-04 10:15:00,37.8,37.81,37.77,37.78,46000.0,24.3992,24.4056,24.3798,24.3863,46000.0
2012-06-04 10:20:00,37.79,37.8,37.78,37.79,19000.0,24.3927,24.3992,24.3863,24.3927,19000.0
2012-06-04 10:25:00,37.8,37.81,37.79,37.8,73200.0,24.3992,24.4056,24.3927,24.3992,73200.0
2012-06-04 10:30:00,37.8,37.81,37.78,37.8,57000.0,24.3992,24.4056,24.3863,24.3992,57000.0
2012-06-04 10:35:00,37.8,37.81,37.78,37.79,58400.0,24.3992,24.4056,24.3863,24.3927,58400.0
2012-06-04 10:40:00,37.79,37.8,37.77,37.78,76100.0,24.3927,24.3992,24.3798,24.3863,76100.0
2012-06-04 10:45:00,37.79,37.8,37.77,37.79,25300.0,24.3927,24.3992,24.3798,24.3927,25300.0
2012-06-04 10:50:00,37.79,37.82,37.77,37.78,58900.0,24.3927,24.4121,24.3798,24.3863,58900.0
2012-06-04 10:55:00,37.78,37.88,37.78,37.88,162000.0,24.3863,24.4508,24.3863,24.4508,162000.0
2012-06-04 11:00:00,37.88,37.92,37.88,37.89,31600.0,24.4508,24.4767,24.4508,24.4573,31600.0
2012-06-04 11:05:00,37.9,37.91,37.87,37.88,16700.0,24.4637,24.4702,24.4444,24.4508,16700.0
2012-06-04 11:10:00,37.87,37.88,37.8,37.84,20000.0,24.4444,24.4508,24.3992,24.425,20000.0
2012-06-04 11:15:00,37.83,37.86,37.81,37.81,16300.0,24.4186,24.4379,24.4056,24.4056,16300.0
2012-06-04 11:20:00,37.81,37.84,37.8,37.83,15100.0,24.4056,24.425,24.3992,24.4186,15100.0
2012-06-04 11:25:00,37.83,37.84,37.79,37.79,16400.0,24.4186,24.425,24.3927,24.3927,16400.0
2012-06-04 11:30:00,37.79,37.83,37.78,37.8,23300.0,24.3927,24.4186,24.3863,24.3992,23300.0
2012-06-04 11:35:00,37.8,37.8,37.76,37.78,13400.0,24.3992,24.3992,24.3734,24.3863,13400.0
2012-06-04 11:40:00,37.79,37.8,37.77,37.77,18000.0,24.3927,24.3992,24.3798,24.3798,18000.0
2012-06-04 11:45:00,37.78,37.79,37.76,37.78,21800.0,24.3863,24.3927,24.3734,24.3863,21800.0
2012-06-04 11:50:00,37.78,37.78,37.76,37.77,14900.0,24.3863,24.3863,24.3734,24.3798,14900.0
2012-06-04 11:55:00,37.77,37.77,37.76,37.77,16500.0,24.3798,24.3798,24.3734,24.3798,16500.0
2012-06-04 12:00:00,37.76,37.78,37.76,37.76,54200.0,24.3734,24.3863,24.3734,24.3734,54200.0
2012-06-04 12:05:00,37.77,37.78,37.76,37.78,14500.0,24.3798,24.3863,24.3734,24.3863,14500.0
2012-06-04 12:10:00,37.77,37.78,37.72,37.73,55500.0,24.3798,24.3863,24.3476,24.354,55500.0
2012-06-04 12:15:00,37.73,37.73,37.69,37.71,25000.0,24.354,24.354,24.3282,24.3411,25000.0
2012-06-04 12:20:00,37.71,37.72,37.69,37.69,39200.0,24.3411,24.3476,24.3282,24.3282,39200.0
2012-06-04 12:25:00,37.69,37.7,37.66,37.67,36100.0,24.3282,24.3346,24.3088,24.3153,36100.0
2012-06-04 12:30:00,37.67,37.7,37.66,37.69,16700.0,24.3153,24.3346,24.3088,24.3282,16700.0
2012-06-04 12:35:00,37.7,37.72,37.7,37.72,21600.0,24.3346,24.3476,24.3346,24.3476,21600.0
2012-06-04 12:40:00,37.72,37.74,37.71,37.73,57600.0,24.3476,24.3605,24.3411,24.354,57600.0
2012-06-04 12:45:00,37.73,37.75,37.72,37.75,15600.0,24.354,24.3669,24.3476,24.3669,15600.0
2012-06-04 12:50:00,37.75,37.75,37.72,37.74,24400.0,24.3669,24.3669,24.3476,24.3605,24400.0
2012-06-04 12:55:00,37.74,37.75,37.73,37.75,19300.0,24.3605,24.3669,24.354,24.3669,19300.0
2012-06-04 13:00:00,37.74,37.76,37.73,37.74,46300.0,24.3605,24.3734,24.354,24.3605,46300.0
2012-06-04 13:05:00,37.75,37.75,37.72,37.73,11600.0,24.3669,24.3669,24.3476,24.354,11600.0
2012-06-04 13:10:00,37.73,37.75,37.72,37.74,10800.0,24.354,24.3669,24.3476,24.3605,10800.0
2012-06-04 13:15:00,37.73,37.75,37.71,37.71,24200.0,24.354,24.3669,24.3411,24.3411,24200.0
2012-06-04 13:20:00,37.7,37.7,37.67,37.7,55600.0,24.3346,24.3346,24.3153,24.3346,55600.0
2012-06-04 13:25:00,37.69,37.69,37.66,37.68,23900.0,24.3282,24.3282,24.3088,24.3217,23900.0
2012-06-04 13:30:00,37.69,37.72,37.68,37.7,16100.0,24.3282,24.3476,24.3217,24.3346,16100.0
2012-06-04 13:35:00,37.7,37.78,37.7,37.76,30100.0,24.3346,24.3863,24.3346,24.3734,30100.0
2012-06-04 13:40:00,37.76,37.76,37.73,37.73,27200.0,24.3734,24.3734,24.354,24.354,27200.0
2012-06-04 13:45:00,37.74,37.74,37.7,37.7,17400.0,24.3605,24.3605,24.3346,24.3346,17400.0
2012-06-04 13:50:00,37.71,37.73,37.69,37.7,30600.0,24.3411,24.354,24.3282,24.3346,30600.0
2012-06-04 13:55:00,37.69,37.69,37.64,37.67,28300.0,24.3282,24.3282,24.2959,24.3153,28300.0
2012-06-04 14:00:00,37.67,37.67,37.65,37.67,20200.0,24.3153,24.3153,24.3024,24.3153,20200.0
2012-06-04 14:05:00,37.66,37.66,37.64,37.64,19000.0,24.3088,24.3088,24.2959,24.2959,19000.0
2012-06-04 14:10:00,37.64,37.68,37.64,37.67,44100.0,24.2959,24.3217,24.2959,24.3153,44100.0
2012-06-04 14:15:00,37.67,37.71,37.66,37.7,39700.0,24.3153,24.3411,24.3088,24.3346,39700.0
2012-06-04 14:20:00,37.71,37.75,37.71,37.75,18000.0,24.3411,24.3669,24.3411,24.3669,18000.0
2012-06-04 14:25:00,37.75,37.78,37.74,37.76,36800.0,24.3669,24.3863,24.3605,24.3734,36800.0
2012-06-04 14:30:00,37.77,37.79,37.74,37.79,65500.0,24.3798,24.3927,24.3605,24.3927,65500.0
2012-06-04 14:35:00,37.78,37.82,37.78,37.8,47000.0,24.3863,24.4121,24.3863,24.3992,47000.0
2012-06-04 14:40:00,37.8,37.82,37.77,37.78,38100.0,24.3992,24.4121,24.3798,24.3863,38100.0
2012-06-04 14:45:00,37.79,37.8,37.77,37.78,51400.0,24.3927,24.3992,24.3798,24.3863,51400.0
2012-06-04 14:50:00,37.78,37.78,37.75,37.77,22300.0,24.3863,24.3863,24.3669,24.3798,22300.0
2012-06-04 14:55:00,37.77,37.77,37.74,37.75,44800.0,24.3798,24.3798,24.3605,24.3669,44800.0
2012-06-04 15:00:00,37.74,37.75,37.73,37.74,22600.0,24.3605,24.3669,24.354,24.3605,22600.0
2012-06-04 15:05:00,37.74,37.77,37.73,37.77,35400.0,24.3605,24.3798,24.354,24.3798,35400.0
2012-06-04 15:10:00,37.77,37.77,37.71,37.71,49800.0,24.3798,24.3798,24.3411,24.3411,49800.0
2012-06-04 15:15:00,37.71,37.72,37.68,37.72,63900.0,24.3411,24.3476,24.3217,24.3476,63900.0
2012-06-04 15:20:00,37.72,37.74,37.71,37.71,99800.0,24.3476,24.3605,24.3411,24.3411,99800.0
2012-06-04 15:25:00,37.71,37.76,37.7,37.74,53400.0,24.3411,24.3734,24.3346,24.3605,53400.0
2012-06-04 15:30:00,37.74,37.75,37.7,37.72,41400.0,24.3605,24.3669,24.3346,24.3476,41400.0
2012-06-04 15:35:00,37.72,37.75,37.69,37.74,49900.0,24.3476,24.3669,24.3282,24.3605,49900.0
2012-06-04 15:40:00,37.74,37.8,37.74,37.79,61100.0,24.3605,24.3992,24.3605,24.3927,61100.0
2012-06-04 15:45:00,37.78,37.83,37.78,37.83,83500.0,24.3863,24.4186,24.3863,24.4186,83500.0
2012-06-04 15:50:00,37.83,37.86,37.81,37.84,110800.0,24.4186,24.4379,24.4056,24.425,110800.0
2012-06-04 15:55:00,37.84,37.85,37.81,37.82,204000.0,24.425,24.4315,24.4056,24.4121,204000.0
2012-06-05 09:30:00,37.74,37.74,37.56,37.59,51400.0,24.3605,24.3605,24.2443,24.2636,51400.0
2012-06-05 09:35:00,37.61,37.65,37.57,37.62,37100.0,24.2766,24.3024,24.2507,24.283,37100.0
2012-06-05 09:40:00,37.61,37.65,37.59,37.6,26500.0,24.2766,24.3024,24.2636,24.2701,26500.0
2012-06-05 09:45:00,37.58,37.66,37.56,37.58,41600.0,24.2572,24.3088,24.2443,24.2572,41600.0
2012-06-05 09:50:00,37.57,37.57,37.51,37.53,33900.0,24.2507,24.2507,24.212,24.2249,33900.0
2012-06-05 09:55:00,37.53,37.55,37.51,37.54,40700.0,24.2249,24.2378,24.212,24.2314,40700.0
2012-06-05 10:00:00,37.54,37.61,37.54,37.58,40100.0,24.2314,24.2766,24.2314,24.2572,40100.0
2012-06-05 10:05:00,37.58,37.6,37.56,37.59,44500.0,24.2572,24.2701,24.2443,24.2636,44500.0
2012-06-05 10:10:00,37.58,37.59,37.52,37.52,26900.0,24.2572,24.2636,24.2185,24.2185,26900.0
2012-06-05 10:15:00,37.53,37.56,37.53,37.55,24100.0,24.2249,24.2443,24.2249,24.2378,24100.0
2012-06-05 10:20:00,37.55,37.55,37.51,37.54,30400.0,24.2378,24.2378,24.212,24.2314,30400.0
2012-06-05 10:25:00,37.55,37.6,37.55,37.58,41400.0,24.2378,24.2701,24.2378,24.2572,41400.0
2012-06-05 10:30:00,37.58,37.61,37.57,37.61,24100.0,24.2572,24.2766,24.2507,24.2766,24100.0
2012-06-05 10:35:00,37.6,37.62,37.57,37.59,51800.0,24.2701,24.283,24.2507,24.2636,51800.0
2012-06-05 10:40:00,37.59,37.62,37.58,37.62,33200.0,24.2636,24.283,24.2572,24.283,33200.0
2012-06-05 10:45:00,37.62,37.62,37.57,37.58,28400.0,24.283,24.283,24.2507,24.2572,28400.0
2012-06-05 10:50:00,37.57,37.6,37.54,37.6,24200.0,24.2507,24.2701,24.2314,24.2701,24200.0
2012-06-05 10:55:00,37.6,37.62,37.57,37.62,24200.0,24.2701,24.283,24.2507,24.283,24200.0
2012-06-05 11:00:00,37.62,37.64,37.61,37.63,21400.0,24.283,24.2959,24.2766,24.2895,21400.0
2012-06-05 11:05:00,37.64,37.66,37.63,37.65,20800.0,24.2959,24.3088,24.2895,24.3024,20800.0
2012-06-05 11:10:00,37.65,37.65,37.63,37.65,28500.0,24.3024,24.3024,24.2895,24.3024,28500.0
2012-06-05 11:15:00,37.64,37.65,37.62,37.64,21800.0,24.2959,24.3024,24.283,24.2959,21800.0
2012-06-05 11:20:00,37.64,37.66,37.64,37.66,13600.0,24.2959,24.3088,24.2959,24.3088,13600.0
2012-06-05 11:25:00,37.66,37.67,37.65,37.66,9400.0,24.3088,24.3153,24.3024,24.3088,9400.0
2012-06-05 11:30:00,37.66,37.67,37.65,37.67,8600.0,24.3088,24.3153,24.3024,24.3153,8600.0
2012-06-05 11:35:00,37.66,37.68,37.64,37.65,23200.0,24.3088,24.3217,24.2959,24.3024,23200.0
2012-06-05 11:40:00,37.65,37.65,37.63,37.65,15700.0,24.3024,24.3024,24.2895,24.3024,15700.0
2012-06-05 11:45:00,37.65,37.66,37.64,37.65,10200.0,24.3024,24.3088,24.2959,24.3024,10200.0
2012-06-05 11:50:00,37.65,37.66,37.63,37.64,20400.0,24.3024,24.3088,24.2895,24.2959,20400.0
2012-06-05 11:55:00,37.64,37.64,37.61,37.61,18700.0,24.2959,24.2959,24.2766,24.2766,18700.0
2012-06-05 12:00:00,37.61,37.64,37.61,37.64,16900.0,24.2766,24.2959,24.2766,24.2959,16900.0
2012-06-05 12:05:00,37.63,37.69,37.63,37.67,27700.0,24.2895,24.3282,24.2895,24.3153,27700.0
2012-06-05 12:10:00,37.67,37.7,37.66,37.69,18200.0,24.3153,24.3346,24.3088,24.3282,18200.0
2012-06-05 12:15:00,37.69,37.69,37.65,37.66,13800.0,24.3282,24.3282,24.3024,24.3088,13800.0
2012-06-05 12:20:00,37.66,37.72,37.65,37.71,57300.0,24.3088,24.3476,24.3024,24.3411,57300.0
2012-06-05 12:25:00,37.72,37.72,37.7,37.72,20700.0,24.3476,24.3476,24.3346,24.3476,20700.0
2012-06-05 12:30:00,37.72,37.77,37.72,37.76,52100.0,24.3476,24.3798,24.3476,24.3734,52100.0
2012-06-05 12:35:00,37.77,37.77,37.72,37.73,16100.0,24.3798,24.3798,24.3476,24.354,16100.0
2012-06-05 12:40:00,37.73,37.73,37.71,37.72,16000.0,24.354,24.354,24.3411,24.3476,16000.0
2012-06-05 12:45:00,37.72,37.72,37.69,37.69,11500.0,24.3476,24.3476,24.3282,24.3282,11500.0
2012-06-05 12:50:00,37.69,37.72,37.68,37.7,33300.0,24.3282,24.3476,24.3217,24.3346,33300.0
2012-06-05 12:55:00,37.7,37.71,37.69,37.7,30700.0,24.3346,24.3411,24.3282,24.3346,30700.0
2012-06-05 13:00:00,37.7,37.7,37.67,37.67,18700.0,24.3346,24.3346,24.3153,24.3153,18700.0
2012-06-05 13:05:00,37.68,37.68,37.65,37.65,24800.0,24.3217,24.3217,24.3024,24.3024,24800.0
2012-06-05 13:10:00,37.65,37.68,37.65,37.68,29000.0,24.3024,24.3217,24.3024,24.3217,29000.0
2012-06-05 13:15:00,37.68,37.68,37.65,37.67,38600.0,24.3217,24.3217,24.3024,24.3153,38600.0
2012-06-05 13:20:00,37.67,37.71,37.65,37.7,40800.0,24.3153,24.3411,24.3024,24.3346,40800.0
2012-06-05 13:25:00,37.7,37.71,37.7,37.7,10800.0,24.3346,24.3411,24.3346,24.3346,10800.0
2012-06-05 13:30:00,37.71,37.73,37.7,37.73,74200.0,24.3411,24.354,24.3346,24.354,74200.0
2012-06-05 13:35:00,37.73,37.74,37.72,37.73,39000.0,24.354,24.3605,24.3476,24.354,39000.0
2012-06-05 13:40:00,37.73,37.75,37.72,37.74,24200.0,24.354,24.3669,24.3476,24.3605,24200.0
2012-06-05 13:45:00,37.75,37.76,37.73,37.73,22400.0,24.3669,24.3734,24.354,24.354,22400.0
2012-06-05 13:50:00,37.74,37.75,37.73,37.74,35400.0,24.3605,24.3669,24.354,24.3605,35400.0
2012-06-05 13:55:00,37.74,37.75,37.72,37.72,12000.0,24.3605,24.3669,24.3476,24.3476,12000.0
2012-06-05 14:00:00,37.73,37.73,37.7,37.7,18700.0,24.354,24.354,24.3346,24.3346,18700.0
2012-06-05 14:05:00,37.7,37.72,37.7,37.7,39400.0,24.3346,24.3476,24.3346,24.3346,39400.0
2012-06-05 14:10:00,37.71,37.71,37.69,37.69,9700.0,24.3411,24.3411,24.3282,24.3282,9700.0
2012-06-05 14:15:00,37.69,37.75,37.69,37.75,50900.0,24.3282,24.3669,24.3282,24.3669,50900.0
2012-06-05 14:20:00,37.75,37.76,37.73,37.76,25300.0,24.3669,24.3734,24.354,24.3734,25300.0
2012-06-05 14:25:00,37.76,37.77,37.75,37.76,11100.0,24.3734,24.3798,24.3669,24.3734,11100.0
2012-06-05 14:30:00,37.77,37.77,37.75,37.77,19400.0,24.3798,24.3798,24.3669,24.3798,19400.0
2012-06-05 14:35:00,37.77,37.78,37.74,37.76,36500.0,24.3798,24.3863,24.3605,24.3734,36500.0
2012-06-05 14:40:00,37.76,37.77,37.75,37.76,22100.0,24.3734,24.3798,24.3669,24.3734,22100.0
2012-06-05 14:45:00,37.75,37.76,37.74,37.76,30000.0,24.3669,24.3734,24.3605,24.3734,30000.0
2012-06-05 14:50:00,37.76,37.76,37.75,37.75,25500.0,24.3734,24.3734,24.3669,24.3669,25500.0
2012-06-05 14:55:00,37.76,37.79,37.75,37.78,36300.0,24.3734,24.3927,24.3669,24.3863,36300.0
2012-06-05 15:00:00,37.77,37.8,37.77,37.78,38400.0,24.3798,24.3992,24.3798,24.3863,38400.0
2012-06-05 15:05:00,37.79,37.79,37.78,37.79,20700.0,24.3927,24.3927,24.3863,24.3927,20700.0
2012-06-05 15:10:00,37.79,37.8,37.78,37.8,30900.0,24.3927,24.3992,24.3863,24.3992,30900.0
2012-06-05 15:15:00,37.8,37.81,37.78,37.81,46000.0,24.3992,24.4056,24.3863,24.4056,46000.0
2012-06-05 15:20:00,37.81,37.82,37.8,37.82,26700.0,24.4056,24.4121,24.3992,24.4121,26700.0
2012-06-05 15:25:00,37.81,37.83,37.81,37.81,48000.0,24.4056,24.4186,24.4056,24.4056,48000.0
2012-06-05 15:30:00,37.81,37.84,37.79,37.84,95100.0,24.4056,24.425,24.3927,24.425,95100.0
2012-06-05 15:35:00,37.84,37.84,37.82,37.82,43300.0,24.425,24.425,24.4121,24.4121,43300.0
2012-06-05 15:40:00,37.83,37.85,37.82,37.82,53000.0,24.4186,24.4315,24.4121,24.4121,53000.0
2012-06-05 15:45:00,37.83,37.84,37.81,37.83,78700.0,24.4186,24.425,24.4056,24.4186,78700.0
2012-06-05 15:50:00,37.83,37.86,37.82,37.85,88700.0,24.4186,24.4379,24.4121,24.4315,88700.0
2012-06-05 15:55:00,37.85,37.86,37.79,37.81,236000.0,24.4315,24.4379,24.3927,24.4056,236000.0
2012-06-06 09:30:00,37.85,37.99,37.85,37.96,67200.0,24.4315,24.5218,24.4315,24.5025,67200.0
2012-06-06 09:35:00,37.95,37.95,37.79,37.81,31600.0,24.496,24.496,24.3927,24.4056,31600.0
2012-06-06 09:40:00,37.8,37.85,37.77,37.83,35800.0,24.3992,24.4315,24.3798,24.4186,35800.0
2012-06-06 09:45:00,37.84,37.84,37.77,37.77,52200.0,24.425,24.425,24.3798,24.3798,52200.0
2012-06-06 09:50:00,37.77,37.77,37.71,37.73,26900.0,24.3798,24.3798,24.3411,24.354,26900.0
2012-06-06 09:55:00,37.74,37.8,37.74,37.8,23300.0,24.3605,24.3992,24.3605,24.3992,23300.0
2012-06-06 10:00:00,37.79,37.8,37.77,37.77,55200.0,24.3927,24.3992,24.3798,24.3798,55200.0
2012-06-06 10:05:00,37.77,37.82,37.77,37.81,106500.0,24.3798,24.4121,24.3798,24.4056,106500.0
2012-06-06 10:10:00,37.81,37.81,37.74,37.75,134400.0,24.4056,24.4056,24.3605,24.3669,134400.0
2012-06-06 10:15:00,37.79,37.79,37.71,37.71,122200.0,24.3927,24.3927,24.3411,24.3411,122200.0
2012-06-06 10:20:00,37.71,37.71,37.66,37.68,112000.0,24.3411,24.3411,24.3088,24.3217,112000.0
2012-06-06 10:25:00,37.69,37.69,37.64,37.65,61800.0,24.3282,24.3282,24.2959,24.3024,61800.0
2012-06-06 10:30:00,37.65,37.71,37.64,37.69,90800.0,24.3024,24.3411,24.2959,24.3282,90800.0
2012-06-06 10:35:00,37.69,37.7,37.64,37.66,86300.0,24.3282,24.3346,24.2959,24.3088,86300.0
2012-06-06 10:40:00,37.66,37.69,37.64,37.65,62500.0,24.3088,24.3282,24.2959,24.3024,62500.0
2012-06-06 10:45:00,37.65,37.71,37.65,37.7,74000.0,24.3024,24.3411,24.3024,24.3346,74000.0
2012-06-06 10:50:00,37.7,37.7,37.64,37.65,58000.0,24.3346,24.3346,24.2959,24.3024,58000.0
2012-06-06 10:55:00,37.64,37.66,37.63,37.63,120500.0,24.2959,24.3088,24.2895,24.2895,120500.0
2012-06-06 11:00:00,37.64,37.65,37.61,37.61,60900.0,24.2959,24.3024,24.2766,24.2766,60900.0
2012-06-06 11:05:00,37.62,37.62,37.6,37.61,38200.0,24.283,24.283,24.2701,24.2766,38200.0
2012-06-06 11:10:00,37.62,37.66,37.61,37.66,24300.0,24.283,24.3088,24.2766,24.3088,24300.0
2012-06-06 11:15:00,37.66,37.69,37.66,37.69,37700.0,24.3088,24.3282,24.3088,24.3282,37700.0
2012-06-06 11:20:00,37.69,37.75,37.68,37.72,92600.0,24.3282,24.3669,24.3217,24.3476,92600.0
2012-06-06 11:25:00,37.72,37.73,37.69,37.73,185700.0,24.3476,24.354,24.3282,24.354,185700.0
2012-06-06 11:30:00,37.74,37.76,37.72,37.74,48800.0,24.3605,24.3734,24.3476,24.3605,48800.0
2012-06-06 11:35:00,37.74,37.75,37.72,37.75,17700.0,24.3605,24.3669,24.3476,24.3669,17700.0
2012-06-06 11:40:00,37.75,37.76,37.74,37.75,28400.0,24.3669,24.3734,24.3605,24.3669,28400.0
2012-06-06 11:45:00,37.75,37.75,37.73,37.75,30700.0,24.3669,24.3669,24.354,24.3669,30700.0
2012-06-06 11:50:00,37.75,37.75,37.71,37.75,24000.0,24.3669,24.3669,24.3411,24.3669,24000.0
2012-06-06 11:55:00,37.75,37.76,37.74,37.74,28800.0,24.3669,24.3734,24.3605,24.3605,28800.0
2012-06-06 12:00:00,37.75,37.75,37.72,37.73,82100.0,24.3669,24.3669,24.3476,24.354,82100.0
2012-06-06 12:05:00,37.74,37.75,37.73,37.73,65400.0,24.3605,24.3669,24.354,24.354,65400.0
2012-06-06 12:10:00,37.74,37.75,37.73,37.75,22400.0,24.3605,24.3669,24.354,24.3669,22400.0
2012-06-06 12:15:00,37.75,37.75,37.74,37.75,13000.0,24.3669,24.3669,24.3605,24.3669,13000.0
2012-06-06 12:20:00,37.75,37.76,37.71,37.72,75300.0,24.3669,24.3734,24.3411,24.3476,75300.0
2012-06-06 12:25:00,37.73,37.74,37.71,37.73,12400.0,24.354,24.3605,24.3411,24.354,12400.0
2012-06-06 12:30:00,37.73,37.76,37.73,37.75,31200.0,24.354,24.3734,24.354,24.3669,31200.0
2012-06-06 12:35:00,37.74,37.79,37.74,37.76,23100.0,24.3605,24.3927,24.3605,24.3734,23100.0
2012-06-06 12:40:00,37.75,37.78,37.75,37.78,18500.0,24.3669,24.3863,24.3669,24.3863,18500.0
2012-06-06 12:45:00,37.79,37.79,37.76,37.78,34500.0,24.3927,24.3927,24.3734,24.3863,34500.0
2012-06-06 12:50:00,37.77,37.8,37.77,37.8,19800.0,24.3798,24.3992,24.3798,24.3992,19800.0
2012-06-06 12:55:00,37.8,37.8,37.76,37.77,36300.0,24.3992,24.3992,24.3734,24.3798,36300.0
2012-06-06 13:00:00,37.78,37.8,37.78,37.79,17500.0,24.3863,24.3992,24.3863,24.3927,17500.0
2012-06-06 13:05:00,37.8,37.8,37.76,37.77,54700.0,24.3992,24.3992,24.3734,24.3798,54700.0
2012-06-06 13:10:00,37.76,37.79,37.74,37.75,197600.0,24.3734,24.3927,24.3605,24.3669,197600.0
2012-06-06 13:15:00,37.76,37.76,37.73,37.75,85200.0,24.3734,24.3734,24.354,24.3669,85200.0
2012-06-06 13:20:00,37.76,37.79,37.74,37.79,35900.0,24.3734,24.3927,24.3605,24.3927,35900.0
2012-06-06 13:25:00,37.77,37.8,37.76,37.78,54000.0,24.3798,24.3992,24.3734,24.3863,54000.0
2012-06-06 13:30:00,37.78,37.8,37.78,37.8,14000.0,24.3863,24.3992,24.3863,24.3992,14000.0
2012-06-06 13:35:00,37.8,37.8,37.79,37.8,16900.0,24.3992,24.3992,24.3927,24.3992,16900.0
2012-06-06 13:40:00,37.8,37.8,37.79,37.8,45600.0,24.3992,24.3992,24.3927,24.3992,45600.0
2012-06-06 13:45:00,37.79,37.8,37.76,37.76,86000.0,24.3927,24.3992,24.3734,24.3734,86000.0
2012-06-06 13:50:00,37.76,37.79,37.75,37.79,24100.0,24.3734,24.3927,24.3669,24.3927,24100.0
2012-06-06 13:55:00,37.78,37.8,37.76,37.76,90000.0,24.3863,24.3992,24.3734,24.3734,90000.0
2012-06-06 14:00:00,37.76,37.79,37.75,37.76,43000.0,24.3734,24.3927,24.3669,24.3734,43000.0
2012-06-06 14:05:00,37.77,37.79,37.77,37.77,28600.0,24.3798,24.3927,24.3798,24.3798,28600.0
2012-06-06 14:10:00,37.78,37.8,37.77,37.79,29000.0,24.3863,24.3992,24.3798,24.3927,29000.0
2012-06-06 14:15:00,37.79,37.8,37.77,37.8,58000.0,24.3927,24.3992,24.3798,24.3992,58000.0
2012-06-06 14:20:00,37.79,37.81,37.79,37.79,233200.0,24.3927,24.4056,24.3927,24.3927,233200.0
2012-06-06 14:25:00,37.8,37.81,37.78,37.78,75800.0,24.3992,24.4056,24.3863,24.3863,75800.0
2012-06-06 14:30:00,37.79,37.8,37.77,37.78,175200.0,24.3927,24.3992,24.3798,24.3863,175200.0
2012-06-06 14:35:00,37.79,37.8,37.77,37.78,268300.0,24.3927,24.3992,24.3798,24.3863,268300.0
2012-06-06 14:40:00,37.77,37.8,37.76,37.8,120300.0,24.3798,24.3992,24.3734,24.3992,120300.0
2012-06-06 14:45:00,37.8,37.8,37.79,37.79,33300.0,24.3992,24.3992,24.3927,24.3927,33300.0
2012-06-06 14:50:00,37.8,37.8,37.79,37.8,113000.0,24.3992,24.3992,24.3927,24.3992,113000.0
2012-06-06 14:55:00,37.8,37.81,37.79,37.79,54900.0,24.3992,24.4056,24.3927,24.3927,54900.0
2012-06-06 15:00:00,37.8,37.83,37.79,37.82,61800.0,24.3992,24.4186,24.3927,24.4121,61800.0
2012-06-06 15:05:00,37.83,37.83,37.75,37.78,709900.0,24.4186,24.4186,24.3669,24.3863,709900.0
2012-06-06 15:10:00,37.78,37.81,37.78,37.8,25500.0,24.3863,24.4056,24.3863,24.3992,25500.0
2012-06-06 15:15:00,37.8,37.81,37.78,37.8,47500.0,24.3992,24.4056,24.3863,24.3992,47500.0
2012-06-06 15:20:00,37.79,37.82,37.79,37.81,110300.0,24.3927,24.4121,24.3927,24.4056,110300.0
2012-06-06 15:25:00,37.82,37.82,37.78,37.78,54800.0,24.4121,24.4121,24.3863,24.3863,54800.0
2012-06-06 15:30:00,37.78,37.8,37.77,37.77,71200.0,24.3863,24.3992,24.3798,24.3798,71200.0
2012-06-06 15:35:00,37.78,37.79,37.74,37.75,68200.0,24.3863,24.3927,24.3605,24.3669,68200.0
2012-06-06 15:40:00,37.75,37.76,37.73,37.75,89100.0,24.3669,24.3734,24.354,24.3669,89100.0
2012-06-06 15:45:00,37.75,37.85,37.75,37.83,97200.0,24.3669,24.4315,24.3669,24.4186,97200.0
2012-06-06 15:50:00,37.83,37.9,37.82,37.9,142500.0,24.4186,24.4637,24.4121,24.4637,142500.0
2012-06-06 15:55:00,37.9,37.92,37.83,37.92,317400.0,24.4637,24.4767,24.4186,24.4767,317400.0
2012-06-07 09:30:00,38.13,38.15,38.0,38.05,92200.0,24.6122,24.6251,24.5283,24.5606,92200.0
2012-06-07 09:35:00,38.05,38.06,37.96,37.99,72500.0,24.5606,24.567,24.5025,24.5218,72500.0
2012-06-07 09:40:00,38.01,38.09,38.0,38.09,38400.0,24.5347,24.5864,24.5283,24.5864,38400.0
2012-06-07 09:45:00,38.09,38.17,38.06,38.14,169700.0,24.5864,24.638,24.567,24.6187,169700.0
2012-06-07 09:50:00,38.14,38.2,38.12,38.18,83800.0,24.6187,24.6574,24.6057,24.6445,83800.0
2012-06-07 09:55:00,38.18,38.19,38.1,38.12,79700.0,24.6445,24.6509,24.5928,24.6057,79700.0
2012-06-07 10:00:00,38.11,38.14,38.07,38.11,110700.0,24.5993,24.6187,24.5735,24.5993,110700.0
2012-06-07 10:05:00,38.11,38.2,38.11,38.18,59100.0,24.5993,24.6574,24.5993,24.6445,59100.0
2012-06-07 10:10:00,38.18,38.23,38.17,38.2,97900.0,24.6445,24.6767,24.638,24.6574,97900.0
2012-06-07 10:15:00,38.2,38.21,38.15,38.16,78400.0,24.6574,24.6638,24.6251,24.6316,78400.0
2012-06-07 10:20:00,38.16,38.19,38.14,38.15,66900.0,24.6316,24.6509,24.6187,24.6251,66900.0
2012-06-07 10:25:00,38.15,38.18,38.15,38.18,35600.0,24.6251,24.6445,24.6251,24.6445,35600.0
2012-06-07 10:30:00,38.17,38.21,38.17,38.17,52200.0,24.638,24.6638,24.638,24.638,52200.0
2012-06-07 10:35:00,38.17,38.18,38.13,38.13,36100.0,24.638,24.6445,24.6122,24.6122,36100.0
2012-06-07 10:40:00,38.13,38.15,38.1,38.12,58200.0,24.6122,24.6251,24.5928,24.6057,58200.0
2012-06-07 10:45:00,38.11,38.17,38.1,38.15,57600.0,24.5993,24.638,24.5928,24.6251,57600.0
2012-06-07 10:50:00,38.15,38.16,38.13,38.13,160800.0,24.6251,24.6316,24.6122,24.6122,160800.0
2012-06-07 10:55:00,38.13,38.2,38.13,38.19,57000.0,24.6122,24.6574,24.6122,24.6509,57000.0
2012-06-07 11:00:00,38.2,38.21,38.17,38.19,38900.0,24.6574,24.6638,24.638,24.6509,38900.0
2012-06-07 11:05:00,38.19,38.2,38.16,38.19,34500.0,24.6509,24.6574,24.6316,24.6509,34500.0
2012-06-07 11:10:00,38.18,38.19,38.15,38.15,15800.0,24.6445,24.6509,24.6251,24.6251,15800.0
2012-06-07 11:15:00,38.16,38.22,38.15,38.2,50200.0,24.6316,24.6703,24.6251,24.6574,50200.0
2012-06-07 11:20:00,38.19,38.27,38.19,38.26,76200.0,24.6509,24.7026,24.6509,24.6961,76200.0
2012-06-07 11:25:00,38.27,38.28,38.24,38.25,164700.0,24.7026,24.709,24.6832,24.6897,164700.0
2012-06-07 11:30:00,38.26,38.26,38.23,38.25,38900.0,24.6961,24.6961,24.6767,24.6897,38900.0
2012-06-07 11:35:00,38.24,38.3,38.24,38.28,19600.0,24.6832,24.7219,24.6832,24.709,19600.0
2012-06-07 11:40:00,38.28,38.3,38.27,38.29,25400.0,24.709,24.7219,24.7026,24.7155,25400.0
2012-06-07 11:45:00,38.28,38.31,38.27,38.29,39500.0,24.709,24.7284,24.7026,24.7155,39500.0
2012-06-07 11:50:00,38.3,38.32,38.28,38.29,60400.0,24.7219,24.7348,24.709,24.7155,60400.0
2012-06-07 11:55:00,38.28,38.31,38.26,38.27,40800.0,24.709,24.7284,24.6961,24.7026,40800.0
2012-06-07 12:00:00,38.26,38.27,38.21,38.24,51900.0,24.6961,24.7026,24.6638,24.6832,51900.0
2012-06-07 12:05:00,38.23,38.25,38.2,38.21,87500.0,24.6767,24.6897,24.6574,24.6638,87500.0
2012-06-07 12:10:00,38.2,38.26,38.19,38.25,50500.0,24.6574,24.6961,24.6509,24.6897,50500.0
2012-06-07 12:15:00,38.26,38.27,38.24,38.26,43900.0,24.6961,24.7026,24.6832,24.6961,43900.0
2012-06-07 12:20:00,38.26,38.26,38.19,38.21,63700.0,24.6961,24.6961,24.6509,24.6638,63700.0
2012-06-07 12:25:00,38.2,38.23,38.16,38.21,48900.0,24.6574,24.6767,24.6316,24.6638,48900.0
2012-06-07 12:30:00,38.22,38.22,38.17,38.19,35600.0,24.6703,24.6703,24.638,24.6509,35600.0
2012-06-07 12:35:00,38.19,38.21,38.19,38.2,24200.0,24.6509,24.6638,24.6509,24.6574,24200.0
2012-06-07 12:40:00,38.2,38.22,38.16,38.2,49100.0,24.6574,24.6703,24.6316,24.6574,49100.0
2012-06-07 12:45:00,38.19,38.2,38.19,38.2,21000.0,24.6509,24.6574,24.6509,24.6574,21000.0
2012-06-07 12:50:00,38.2,38.22,38.19,38.21,8700.0,24.6574,24.6703,24.6509,24.6638,8700.0
2012-06-07 12:55:00,38.21,38.21,38.17,38.18,17400.0,24.6638,24.6638,24.638,24.6445,17400.0
2012-06-07 13:00:00,38.18,38.19,38.17,38.18,18400.0,24.6445,24.6509,24.638,24.6445,18400.0
2012-06-07 13:05:00,38.17,38.18,38.15,38.15,14100.0,24.638,24.6445,24.6251,24.6251,14100.0
2012-06-07 13:10:00,38.16,38.18,38.15,38.17,20900.0,24.6316,24.6445,24.6251,24.638,20900.0
2012-06-07 13:15:00,38.17,38.21,38.17,38.18,74200.0,24.638,24.6638,24.638,24.6445,74200.0
2012-06-07 13:20:00,38.19,38.19,38.16,38.18,56900.0,24.6509,24.6509,24.6316,24.6445,56900.0
2012-06-07 13:25:00,38.17,38.19,38.17,38.17,55300.0,24.638,24.6509,24.638,24.638,55300.0
2012-06-07 13:30:00,38.17,38.18,38.16,38.18,24100.0,24.638,24.6445,24.6316,24.6445,24100.0
2012-06-07 13:35:00,38.17,38.18,38.17,38.17,11000.0,24.638,24.6445,24.638,24.638,11000.0
2012-06-07 13:40:00,38.17,38.2,38.17,38.19,36100.0,24.638,24.6574,24.638,24.6509,36100.0
2012-06-07 13:45:00,38.19,38.2,38.18,38.19,61000.0,24.6509,24.6574,24.6445,24.6509,61000.0
2012-06-07 13:50:00,38.19,38.2,38.18,38.2,26600.0,24.6509,24.6574,24.6445,24.6574,26600.0
2012-06-07 13:55:00,38.2,38.2,38.18,38.18,47800.0,24.6574,24.6574,24.6445,24.6445,47800.0
2012-06-07 14:00:00,38.19,38.19,38.16,38.16,26300.0,24.6509,24.6509,24.6316,24.6316,26300.0
2012-06-07 14:05:00,38.16,38.18,38.16,38.16,41500.0,24.6316,24.6445,24.6316,24.6316,41500.0
2012-06-07 14:10:00,38.15,38.17,38.15,38.16,20300.0,24.6251,24.638,24.6251,24.6316,20300.0
2012-06-07 14:15:00,38.16,38.19,38.16,38.18,27600.0,24.6316,24.6509,24.6316,24.6445,27600.0
2012-06-07 14:20:00,38.19,38.2,38.17,38.18,65300.0,24.6509,24.6574,24.638,24.6445,65300.0
2012-06-07 14:25:00,38.17,38.18,38.17,38.17,7600.0,24.638,24.6445,24.638,24.638,7600.0
2012-06-07 14:30:00,38.18,38.18,38.15,38.15,24600.0,24.6445,24.6445,24.6251,24.6251,24600.0
2012-06-07 14:35:00,38.15,38.17,38.15,38.16,35900.0,24.6251,24.638,24.6251,24.6316,35900.0
2012-06-07 14:40:00,38.16,38.2,38.16,38.2,24200.0,24.6316,24.6574,24.6316,24.6574,24200.0
2012-06-07 14:45:00,38.19,38.19,38.17,38.17,30300.0,24.6509,24.6509,24.638,24.638,30300.0
2012-06-07 14:50:00,38.18,38.18,38.15,38.16,52200.0,24.6445,24.6445,24.6251,24.6316,52200.0
2012-06-07 14:55:00,38.16,38.17,38.15,38.16,50600.0,24.6316,24.638,24.6251,24.6316,50600.0
2012-06-07 15:00:00,38.16,38.18,38.13,38.13,60400.0,24.6316,24.6445,24.6122,24.6122,60400.0
2012-06-07 15:05:00,38.13,38.14,38.11,38.13,63300.0,24.6122,24.6187,24.5993,24.6122,63300.0
2012-06-07 15:10:00,38.14,38.15,38.13,38.14,22300.0,24.6187,24.6251,24.6122,24.6187,22300.0
2012-06-07 15:15:00,38.15,38.15,38.09,38.09,50600.0,24.6251,24.6251,24.5864,24.5864,50600.0
2012-06-07 15:20:00,38.09,38.15,38.09,38.15,61600.0,24.5864,24.6251,24.5864,24.6251,61600.0
2012-06-07 15:25:00,38.14,38.15,38.11,38.14,40800.0,24.6187,24.6251,24.5993,24.6187,40800.0
2012-06-07 15:30:00,38.13,38.15,38.09,38.12,78000.0,24.6122,24.6251,24.5864,24.6057,78000.0
2012-06-07 15:35:00,38.11,38.12,38.09,38.09,92000.0,24.5993,24.6057,24.5864,24.5864,92000.0
2012-06-07 15:40:00,38.1,38.12,38.09,38.12,102100.0,24.5928,24.6057,24.5864,24.6057,102100.0
2012-06-07 15:45:00,38.11,38.14,38.1,38.12,94400.0,24.5993,24.6187,24.5928,24.6057,94400.0
2012-06-07 15:50:00,38.12,38.13,38.05,38.05,106400.0,24.6057,24.6122,24.5606,24.5606,106400.0
2012-06-07 15:55:00,38.06,38.07,38.0,38.03,582200.0,24.567,24.5735,24.5283,24.5477,582200.0
2012-06-08 09:30:00,38.1,38.19,37.98,38.05,123300.0,24.5928,24.6509,24.5154,24.5606,123300.0
2012-06-08 09:35:00,38.05,38.07,38.0,38.05,47900.0,24.5606,24.5735,24.5283,24.5606,47900.0
2012-06-08 09:40:00,38.04,38.05,38.02,38.04,19800.0,24.5541,24.5606,24.5412,24.5541,19800.0
2012-06-08 09:45:00,38.03,38.05,38.02,38.02,37500.0,24.5477,24.5606,24.5412,24.5412,37500.0
2012-06-08 09:50:00,38.03,38.03,38.0,38.01,90800.0,24.5477,24.5477,24.5283,24.5347,90800.0
2012-06-08 09:55:00,38.02,38.02,37.97,38.0,51800.0,24.5412,24.5412,24.5089,24.5283,51800.0
2012-06-08 10:00:00,37.99,38.01,37.98,38.0,34200.0,24.5218,24.5347,24.5154,24.5283,34200.0
2012-06-08 10:05:00,38.0,38.02,37.98,38.0,30800.0,24.5283,24.5412,24.5154,24.5283,30800.0
2012-06-08 10:10:00,38.0,38.0,37.95,37.97,38300.0,24.5283,24.5283,24.496,24.5089,38300.0
2012-06-08 10:15:00,37.97,38.0,37.96,37.98,52100.0,24.5089,24.5283,24.5025,24.5154,52100.0
2012-06-08 10:20:00,37.99,38.0,37.99,38.0,25000.0,24.5218,24.5283,24.5218,24.5283,25000.0
2012-06-08 10:25:00,37.99,38.01,37.99,38.0,47500.0,24.5218,24.5347,24.5218,24.5283,47500.0
2012-06-08 10:30:00,38.0,38.01,37.99,38.0,35800.0,24.5283,24.5347,24.5218,24.5283,35800.0
2012-06-08 10:35:00,38.0,38.01,37.99,38.0,23100.0,24.5283,24.5347,24.5218,24.5283,23100.0
2012-06-08 10:40:00,37.99,38.0,37.99,38.0,21900.0,24.5218,24.5283,24.5218,24.5283,21900.0
2012-06-08 10:45:00,38.0,38.02,37.99,38.01,41700.0,24.5283,24.5412,24.5218,24.5347,41700.0
2012-06-08 10:50:00,38.0,38.01,38.0,38.0,16200.0,24.5283,24.5347,24.5283,24.5283,16200.0
2012-06-08 10:55:00,38.01,38.02,38.0,38.01,25300.0,24.5347,24.5412,24.5283,24.5347,25300.0
2012-06-08 11:00:00,38.01,38.02,37.98,37.99,57000.0,24.5347,24.5412,24.5154,24.5218,57000.0
2012-06-08 11:05:00,37.99,37.99,37.95,37.95,47500.0,24.5218,24.5218,24.496,24.496,47500.0
2012-06-08 11:10:00,37.96,37.96,37.95,37.95,22700.0,24.5025,24.5025,24.496,24.496,22700.0
2012-06-08 11:15:00,37.95,37.97,37.95,37.96,60400.0,24.496,24.5089,24.496,24.5025,60400.0
2012-06-08 11:20:00,37.96,38.01,37.96,37.99,72500.0,24.5025,24.5347,24.5025,24.5218,72500.0
2012-06-08 11:25:00,37.99,38.0,37.98,37.98,41000.0,24.5218,24.5283,24.5154,24.5154,41000.0
2012-06-08 11:30:00,37.98,38.02,37.98,38.01,56700.0,24.5154,24.5412,24.5154,24.5347,56700.0
2012-06-08 11:35:00,38.02,38.04,38.0,38.03,44100.0,24.5412,24.5541,24.5283,24.5477,44100.0
2012-06-08 11:40:00,38.04,38.07,38.03,38.07,11000.0,24.5541,24.5735,24.5477,24.5735,11000.0
2012-06-08 11:45:00,38.07,38.08,38.05,38.08,94900.0,24.5735,24.5799,24.5606,24.5799,94900.0
2012-06-08 11:50:00,38.07,38.09,38.06,38.08,82600.0,24.5735,24.5864,24.567,24.5799,82600.0
2012-06-08 11:55:00,38.08,38.09,38.06,38.06,45900.0,24.5799,24.5864,24.567,24.567,45900.0
2012-06-08 12:00:00,38.07,38.08,38.06,38.07,18900.0,24.5735,24.5799,24.567,24.5735,18900.0
2012-06-08 12:05:00,38.08,38.13,38.07,38.13,53600.0,24.5799,24.6122,24.5735,24.6122,53600.0
2012-06-08 12:10:00,38.12,38.16,38.12,38.16,20100.0,24.6057,24.6316,24.6057,24.6316,20100.0
2012-06-08 12:15:00,38.16,38.16,38.14,38.15,37100.0,24.6316,24.6316,24.6187,24.6251,37100.0
2012-06-08 12:20:00,38.15,38.16,38.14,38.14,33200.0,24.6251,24.6316,24.6187,24.6187,33200.0
2012-06-08 12:25:00,38.15,38.16,38.14,38.16,51800.0,24.6251,24.6316,24.6187,24.6316,51800.0
2012-06-08 12:30:00,38.15,38.2,38.14,38.16,63000.0,24.6251,24.6574,24.6187,24.6316,63000.0
2012-06-08 12:35:00,38.16,38.17,38.13,38.14,14200.0,24.6316,24.638,24.6122,24.6187,14200.0
2012-06-08 12:40:00,38.14,38.17,38.13,38.17,23200.0,24.6187,24.638,24.6122,24.638,23200.0
2012-06-08 12:45:00,38.17,38.17,38.15,38.16,18400.0,24.638,24.638,24.6251,24.6316,18400.0
2012-06-08 12:50:00,38.15,38.16,38.13,38.15,18800.0,24.6251,24.6316,24.6122,24.6251,18800.0
2012-06-08 12:55:00,38.14,38.17,38.14,38.15,172200.0,24.6187,24.638,24.6187,24.6251,172200.0
2012-06-08 13:00:00,38.15,38.17,38.14,38.17,40400.0,24.6251,24.638,24.6187,24.638,40400.0
2012-06-08 13:05:00,38.16,38.19,38.16,38.18,12300.0,24.6316,24.6509,24.6316,24.6445,12300.0
2012-06-08 13:10:00,38.19,38.2,38.19,38.2,9700.0,24.6509,24.6574,24.6509,24.6574,9700.0
2012-06-08 13:15:00,38.19,38.2,38.17,38.17,21900.0,24.6509,24.6574,24.638,24.638,21900.0
2012-06-08 13:20:00,38.18,38.19,38.16,38.19,12500.0,24.6445,24.6509,24.6316,24.6509,12500.0
2012-06-08 13:25:00,38.19,38.19,38.16,38.17,167500.0,24.6509,24.6509,24.6316,24.638,167500.0
2012-06-08 13:30:00,38.17,38.18,38.16,38.16,25000.0,24.638,24.6445,24.6316,24.6316,25000.0
2012-06-08 13:35:00,38.16,38.17,38.16,38.17,22400.0,24.6316,24.638,24.6316,24.638,22400.0
2012-06-08 13:40:00,38.16,38.2,38.16,38.2,30800.0,24.6316,24.6574,24.6316,24.6574,30800.0
2012-06-08 13:45:00,38.2,38.2,38.16,38.17,35800.0,24.6574,24.6574,24.6316,24.638,35800.0
2012-06-08 13:50:00,38.16,38.2,38.16,38.18,58000.0,24.6316,24.6574,24.6316,24.6445,58000.0
2012-06-08 13:55:00,38.18,38.18,38.16,38.17,58600.0,24.6445,24.6445,24.6316,24.638,58600.0
2012-06-08 14:00:00,38.16,38.18,38.15,38.17,53500.0,24.6316,24.6445,24.6251,24.638,53500.0
2012-06-08 14:05:00,38.17,38.21,38.17,38.2,74300.0,24.638,24.6638,24.638,24.6574,74300.0
2012-06-08 14:10:00,38.2,38.2,38.19,38.19,32800.0,24.6574,24.6574,24.6509,24.6509,32800.0
2012-06-08 14:15:00,38.19,38.2,38.19,38.19,24700.0,24.6509,24.6574,24.6509,24.6509,24700.0
2012-06-08 14:20:00,38.2,38.2,38.17,38.17,27400.0,24.6574,24.6574,24.638,24.638,27400.0
2012-06-08 14:25:00,38.17,38.18,38.17,38.17,22600.0,24.638,24.6445,24.638,24.638,22600.0
2012-06-08 14:30:00,38.17,38.2,38.16,38.19,35100.0,24.638,24.6574,24.6316,24.6509,35100.0
2012-06-08 14:35:00,38.18,38.2,38.17,38.2,46000.0,24.6445,24.6574,24.638,24.6574,46000.0
2012-06-08 14:40:00,38.2,38.2,38.19,38.19,13500.0,24.6574,24.6574,24.6509,24.6509,13500.0
2012-06-08 14:45:00,38.19,38.2,38.16,38.16,28800.0,24.6509,24.6574,24.6316,24.6316,28800.0
2012-06-08 14:50:00,38.16,38.16,38.15,38.16,22800.0,24.6316,24.6316,24.6251,24.6316,22800.0
2012-06-08 14:55:00,38.15,38.16,38.13,38.13,35700.0,24.6251,24.6316,24.6122,24.6122,35700.0
2012-06-08 15:00:00,38.13,38.15,38.12,38.14,33300.0,24.6122,24.6251,24.6057,24.6187,33300.0
2012-06-08 15:05:00,38.14,38.14,38.13,38.14,13300.0,24.6187,24.6187,24.6122,24.6187,13300.0
2012-06-08 15:10:00,38.13,38.16,38.13,38.16,31700.0,24.6122,24.6316,24.6122,24.6316,31700.0
2012-06-08 15:15:00,38.15,38.16,38.1,38.1,75600.0,24.6251,24.6316,24.5928,24.5928,75600.0
2012-06-08 15:20:00,38.11,38.12,38.1,38.11,43200.0,24.5993,24.6057,24.5928,24.5993,43200.0
2012-06-08 15:25:00,38.12,38.15,38.11,38.11,48500.0,24.6057,24.6251,24.5993,24.5993,48500.0
2012-06-08 15:30:00,38.11,38.13,38.09,38.1,32800.0,24.5993,24.6122,24.5864,24.5928,32800.0
2012-06-08 15:35:00,38.11,38.12,38.1,38.11,64400.0,24.5993,24.6057,24.5928,24.5993,64400.0
2012-06-08 15:40:00,38.11,38.15,38.11,38.15,32600.0,24.5993,24.6251,24.5993,24.6251,32600.0
2012-06-08 15:45:00,38.15,38.2,38.15,38.19,60700.0,24.6251,24.6574,24.6251,24.6509,60700.0
2012-06-08 15:50:00,38.19,38.2,38.15,38.17,82100.0,24.6509,24.6574,24.6251,24.638,82100.0
2012-06-08 15:55:00,38.17,38.2,38.16,38.19,175500.0,24.638,24.6574,24.6316,24.6509,175500.0
2012-06-11 09:30:00,38.28,38.35,38.19,38.26,59800.0,24.709,24.7542,24.6509,24.6961,59800.0
2012-06-11 09:35:00,38.26,38.34,38.26,38.33,20000.0,24.6961,24.7478,24.6961,24.7413,20000.0
2012-06-11 09:40:00,38.33,38.38,38.33,38.34,27700.0,24.7413,24.7736,24.7413,24.7478,27700.0
2012-06-11 09:45:00,38.34,38.37,38.3,38.3,65000.0,24.7478,24.7671,24.7219,24.7219,65000.0
2012-06-11 09:50:00,38.3,38.3,38.24,38.26,27500.0,24.7219,24.7219,24.6832,24.6961,27500.0
2012-06-11 09:55:00,38.26,38.26,38.18,38.22,54100.0,24.6961,24.6961,24.6445,24.6703,54100.0
2012-06-11 10:00:00,38.22,38.23,38.18,38.2,67300.0,24.6703,24.6767,24.6445,24.6574,67300.0
2012-06-11 10:05:00,38.21,38.23,38.19,38.2,35400.0,24.6638,24.6767,24.6509,24.6574,35400.0
2012-06-11 10:10:00,38.2,38.21,38.18,38.2,186300.0,24.6574,24.6638,24.6445,24.6574,186300.0
2012-06-11 10:15:00,38.2,38.22,38.16,38.16,154700.0,24.6574,24.6703,24.6316,24.6316,154700.0
2012-06-11 10:20:00,38.16,38.17,38.1,38.14,91900.0,24.6316,24.638,24.5928,24.6187,91900.0
2012-06-11 10:25:00,38.13,38.15,38.12,38.13,43600.0,24.6122,24.6251,24.6057,24.6122,43600.0
2012-06-11 10:30:00,38.13,38.16,38.12,38.14,47800.0,24.6122,24.6316,24.6057,24.6187,47800.0
2012-06-11 10:35:00,38.14,38.16,38.1,38.1,24200.0,24.6187,24.6316,24.5928,24.5928,24200.0
2012-06-11 10:40:00,38.11,38.13,38.03,38.05,71400.0,24.5993,24.6122,24.5477,24.5606,71400.0
2012-06-11 10:45:00,38.04,38.05,38.01,38.05,176500.0,24.5541,24.5606,24.5347,24.5606,176500.0
2012-06-11 10:50:00,38.04,38.05,38.01,38.04,130400.0,24.5541,24.5606,24.5347,24.5541,130400.0
2012-06-11 10:55:00,38.03,38.04,38.0,38.02,32100.0,24.5477,24.5541,24.5283,24.5412,32100.0
2012-06-11 11:00:00,38.03,38.04,38.0,38.04,39700.0,24.5477,24.5541,24.5283,24.5541,39700.0
2012-06-11 11:05:00,38.03,38.04,37.97,37.99,47600.0,24.5477,24.5541,24.5089,24.5218,47600.0
2012-06-11 11:10:00,37.98,37.99,37.96,37.98,26300.0,24.5154,24.5218,24.5025,24.5154,26300.0
2012-06-11 11:15:00,37.98,37.99,37.97,37.97,22400.0,24.5154,24.5218,24.5089,24.5089,22400.0
2012-06-11 11:20:00,37.97,38.0,37.97,37.99,33700.0,24.5089,24.5283,24.5089,24.5218,33700.0
2012-06-11 11:25:00,37.98,38.0,37.97,37.98,15500.0,24.5154,24.5283,24.5089,24.5154,15500.0
2012-06-11 11:30:00,37.98,38.0,37.97,38.0,21700.0,24.5154,24.5283,24.5089,24.5283,21700.0
2012-06-11 11:35:00,37.99,38.0,37.99,38.0,30800.0,24.5218,24.5283,24.5218,24.5283,30800.0
2012-06-11 11:40:00,38.0,38.01,37.99,38.0,18800.0,24.5283,24.5347,24.5218,24.5283,18800.0
2012-06-11 11:45:00,37.99,38.01,37.99,38.0,61500.0,24.5218,24.5347,24.5218,24.5283,61500.0
2012-06-11 11:50:00,38.0,38.01,37.99,38.0,33900.0,24.5283,24.5347,24.5218,24.5283,33900.0
2012-06-11 11:55:00,38.0,38.04,38.0,38.04,44000.0,24.5283,24.5541,24.5283,24.5541,44000.0
2012-06-11 12:00:00,38.03,38.04,38.03,38.04,20700.0,24.5477,24.5541,24.5477,24.5541,20700.0
2012-06-11 12:05:00,38.04,38.05,38.0,38.01,43600.0,24.5541,24.5606,24.5283,24.5347,43600.0
2012-06-11 12:10:00,38.01,38.01,37.97,37.98,20000.0,24.5347,24.5347,24.5089,24.5154,20000.0
2012-06-11 12:15:00,37.97,38.0,37.96,37.98,72600.0,24.5089,24.5283,24.5025,24.5154,72600.0
2012-06-11 12:20:00,37.98,37.98,37.97,37.97,18700.0,24.5154,24.5154,24.5089,24.5089,18700.0
2012-06-11 12:25:00,37.98,38.02,37.97,38.02,14600.0,24.5154,24.5412,24.5089,24.5412,14600.0
2012-06-11 12:30:00,38.03,38.04,38.03,38.04,20800.0,24.5477,24.5541,24.5477,24.5541,20800.0
2012-06-11 12:35:00,38.04,38.05,38.03,38.04,29800.0,24.5541,24.5606,24.5477,24.5541,29800.0
2012-06-11 12:40:00,38.03,38.04,38.01,38.04,15400.0,24.5477,24.5541,24.5347,24.5541,15400.0
2012-06-11 12:45:00,38.04,38.05,38.02,38.02,22800.0,24.5541,24.5606,24.5412,24.5412,22800.0
2012-06-11 12:50:00,38.03,38.05,38.02,38.05,15600.0,24.5477,24.5606,24.5412,24.5606,15600.0
2012-06-11 12:55:00,38.05,38.07,38.04,38.07,21800.0,24.5606,24.5735,24.5541,24.5735,21800.0
2012-06-11 13:00:00,38.06,38.08,38.05,38.08,25200.0,24.567,24.5799,24.5606,24.5799,25200.0
2012-06-11 13:05:00,38.09,38.1,38.09,38.09,9000.0,24.5864,24.5928,24.5864,24.5864,9000.0
2012-06-11 13:10:00,38.1,38.11,38.07,38.08,53800.0,24.5928,24.5993,24.5735,24.5799,53800.0
2012-06-11 13:15:00,38.08,38.1,38.07,38.08,35000.0,24.5799,24.5928,24.5735,24.5799,35000.0
2012-06-11 13:20:00,38.08,38.08,38.05,38.06,14500.0,24.5799,24.5799,24.5606,24.567,14500.0
2012-06-11 13:25:00,38.06,38.06,38.03,38.04,85400.0,24.567,24.567,24.5477,24.5541,85400.0
2012-06-11 13:30:00,38.04,38.04,38.01,38.04,28900.0,24.5541,24.5541,24.5347,24.5541,28900.0
2012-06-11 13:35:00,38.03,38.05,38.02,38.02,94900.0,24.5477,24.5606,24.5412,24.5412,94900.0
2012-06-11 13:40:00,38.01,38.03,38.01,38.02,17700.0,24.5347,24.5477,24.5347,24.5412,17700.0
2012-06-11 13:45:00,38.01,38.05,38.01,38.03,98600.0,24.5347,24.5606,24.5347,24.5477,98600.0
2012-06-11 13:50:00,38.04,38.04,38.02,38.02,34300.0,24.5541,24.5541,24.5412,24.5412,34300.0
2012-06-11 13:55:00,38.03,38.03,38.01,38.01,11000.0,24.5477,24.5477,24.5347,24.5347,11000.0
2012-06-11 14:00:00,38.01,38.02,37.98,37.99,101900.0,24.5347,24.5412,24.5154,24.5218,101900.0
2012-06-11 14:05:00,37.99,37.99,37.98,37.99,13900.0,24.5218,24.5218,24.5154,24.5218,13900.0
2012-06-11 14:10:00,37.99,38.0,37.98,37.98,15100.0,24.5218,24.5283,24.5154,24.5154,15100.0
2012-06-11 14:15:00,37.99,38.02,37.98,38.0,21200.0,24.5218,24.5412,24.5154,24.5283,21200.0
2012-06-11 14:20:00,38.01,38.01,37.99,38.01,19300.0,24.5347,24.5347,24.5218,24.5347,19300.0
2012-06-11 14:25:00,38.01,38.03,38.0,38.01,21900.0,24.5347,24.5477,24.5283,24.5347,21900.0
2012-06-11 14:30:00,38.02,38.03,37.98,37.99,82700.0,24.5412,24.5477,24.5154,24.5218,82700.0
2012-06-11 14:35:00,37.98,37.99,37.96,37.98,18000.0,24.5154,24.5218,24.5025,24.5154,18000.0
2012-06-11 14:40:00,37.98,37.99,37.97,37.99,13600.0,24.5154,24.5218,24.5089,24.5218,13600.0
2012-06-11 14:45:00,37.98,37.99,37.98,37.98,4400.0,24.5154,24.5218,24.5154,24.5154,4400.0
2012-06-11 14:50:00,37.98,38.02,37.98,38.01,37200.0,24.5154,24.5412,24.5154,24.5347,37200.0
2012-06-11 14:55:00,38.02,38.04,38.01,38.03,43400.0,24.5412,24.5541,24.5347,24.5477,43400.0
2012-06-11 15:00:00,38.04,38.04,38.02,38.03,26000.0,24.5541,24.5541,24.5412,24.5477,26000.0
2012-06-11 15:05:00,38.02,38.05,38.02,38.03,99100.0,24.5412,24.5606,24.5412,24.5477,99100.0
2012-06-11 15:10:00,38.02,38.05,38.02,38.04,60500.0,24.5412,24.5606,24.5412,24.5541,60500.0
2012-06-11 15:15:00,38.04,38.05,38.01,38.03,59300.0,24.5541,24.5606,24.5347,24.5477,59300.0
2012-06-11 15:20:00,38.03,38.05,38.02,38.04,41200.0,24.5477,24.5606,24.5412,24.5541,41200.0
2012-06-11 15:25:00,38.04,38.04,38.02,38.04,35800.0,24.5541,24.5541,24.5412,24.5541,35800.0
2012-06-11 15:30:00,38.03,38.05,38.02,38.04,72000.0,24.5477,24.5606,24.5412,24.5541,72000.0
2012-06-11 15:35:00,38.04,38.05,38.02,38.04,40000.0,24.5541,24.5606,24.5412,24.5541,40000.0
2012-06-11 15:40:00,38.04,38.05,38.03,38.05,68900.0,24.5541,24.5606,24.5477,24.5606,68900.0
2012-06-11 15:45:00,38.05,38.05,38.02,38.03,75800.0,24.5606,24.5606,24.5412,24.5477,75800.0
2012-06-11 15:50:00,38.02,38.02,37.96,37.96,125000.0,24.5412,24.5412,24.5025,24.5025,125000.0
2012-06-11 15:55:00,37.96,37.96,37.9,37.92,288700.0,24.5025,24.5025,24.4637,24.4767,288700.0
2012-06-12 09:30:00,37.91,38.0,37.87,37.91,60100.0,24.4702,24.5283,24.4444,24.4702,60100.0
2012-06-12 09:35:00,37.92,37.98,37.9,37.93,45000.0,24.4767,24.5154,24.4637,24.4831,45000.0
2012-06-12 09:40:00,37.92,37.95,37.92,37.94,27900.0,24.4767,24.496,24.4767,24.4896,27900.0
2012-06-12 09:45:00,37.93,37.99,37.92,37.94,37200.0,24.4831,24.5218,24.4767,24.4896,37200.0
2012-06-12 09:50:00,37.94,37.98,37.93,37.94,73900.0,24.4896,24.5154,24.4831,24.4896,73900.0
2012-06-12 09:55:00,37.94,37.99,37.94,37.97,25900.0,24.4896,24.5218,24.4896,24.5089,25900.0
2012-06-12 10:00:00,37.97,37.99,37.94,37.96,162400.0,24.5089,24.5218,24.4896,24.5025,162400.0
2012-06-12 10:05:00,37.95,37.98,37.95,37.97,92200.0,24.496,24.5154,24.496,24.5089,92200.0
2012-06-12 10:10:00,37.96,37.97,37.92,37.93,132500.0,24.5025,24.5089,24.4767,24.4831,132500.0
2012-06-12 10:15:00,37.94,37.94,37.89,37.91,199100.0,24.4896,24.4896,24.4573,24.4702,199100.0
2012-06-12 10:20:00,37.91,37.96,37.89,37.95,42500.0,24.4702,24.5025,24.4573,24.496,42500.0
2012-06-12 10:25:00,37.95,37.96,37.93,37.94,32800.0,24.496,24.5025,24.4831,24.4896,32800.0
2012-06-12 10:30:00,37.94,37.94,37.9,37.94,21400.0,24.4896,24.4896,24.4637,24.4896,21400.0
2012-06-12 10:35:00,37.95,37.97,37.91,37.92,26700.0,24.496,24.5089,24.4702,24.4767,26700.0
2012-06-12 10:40:00,37.91,37.96,37.9,37.91,34200.0,24.4702,24.5025,24.4637,24.4702,34200.0
2012-06-12 10:45:00,37.91,37.93,37.9,37.92,37700.0,24.4702,24.4831,24.4637,24.4767,37700.0
2012-06-12 10:50:00,37.91,37.92,37.88,37.9,24900.0,24.4702,24.4767,24.4508,24.4637,24900.0
2012-06-12 10:55:00,37.91,37.92,37.86,37.87,24000.0,24.4702,24.4767,24.4379,24.4444,24000.0
2012-06-12 11:00:00,37.88,37.91,37.87,37.9,27500.0,24.4508,24.4702,24.4444,24.4637,27500.0
2012-06-12 11:05:00,37.9,37.91,37.89,37.91,21500.0,24.4637,24.4702,24.4573,24.4702,21500.0
2012-06-12 11:10:00,37.89,37.97,37.89,37.96,34800.0,24.4573,24.5089,24.4573,24.5025,34800.0
2012-06-12 11:15:00,37.96,38.0,37.96,38.0,18000.0,24.5025,24.5283,24.5025,24.5283,18000.0
2012-06-12 11:20:00,37.99,38.05,37.99,38.02,41100.0,24.5218,24.5606,24.5218,24.5412,41100.0
2012-06-12 11:25:00,38.02,38.05,38.01,38.01,27300.0,24.5412,24.5606,24.5347,24.5347,27300.0
2012-06-12 11:30:00,38.02,38.04,38.0,38.01,120500.0,24.5412,24.5541,24.5283,24.5347,120500.0
2012-06-12 11:35:00,38.02,38.03,37.99,38.03,65500.0,24.5412,24.5477,24.5218,24.5477,65500.0
2012-06-12 11:40:00,38.03,38.05,38.01,38.02,48900.0,24.5477,24.5606,24.5347,24.5412,48900.0
2012-06-12 11:45:00,38.02,38.03,38.0,38.01,71300.0,24.5412,24.5477,24.5283,24.5347,71300.0
2012-06-12 11:50:00,38.01,38.03,38.0,38.0,30400.0,24.5347,24.5477,24.5283,24.5283,30400.0
2012-06-12 11:55:00,38.0,38.02,38.0,38.02,24300.0,24.5283,24.5412,24.5283,24.5412,24300.0
2012-06-12 12:00:00,38.01,38.02,38.0,38.01,26600.0,24.5347,24.5412,24.5283,24.5347,26600.0
2012-06-12 12:05:00,38.0,38.02,37.99,38.0,24800.0,24.5283,24.5412,24.5218,24.5283,24800.0
2012-06-12 12:10:00,37.99,38.01,37.98,38.01,33300.0,24.5218,24.5347,24.5154,24.5347,33300.0
2012-06-12 12:15:00,38.01,38.02,38.0,38.01,33200.0,24.5347,24.5412,24.5283,24.5347,33200.0
2012-06-12 12:20:00,38.02,38.02,37.99,38.0,19700.0,24.5412,24.5412,24.5218,24.5283,19700.0
2012-06-12 12:25:00,38.0,38.01,37.99,37.99,10800.0,24.5283,24.5347,24.5218,24.5218,10800.0
2012-06-12 12:30:00,37.99,38.01,37.97,38.0,36600.0,24.5218,24.5347,24.5089,24.5283,36600.0
2012-06-12 12:35:00,38.0,38.01,38.0,38.01,15900.0,24.5283,24.5347,24.5283,24.5347,15900.0
2012-06-12 12:40:00,38.01,38.01,37.98,37.99,13500.0,24.5347,24.5347,24.5154,24.5218,13500.0
2012-06-12 12:45:00,37.98,38.0,37.97,37.98,16700.0,24.5154,24.5283,24.5089,24.5154,16700.0
2012-06-12 12:50:00,37.98,38.0,37.97,37.97,20900.0,24.5154,24.5283,24.5089,24.5089,20900.0
2012-06-12 12:55:00,37.97,37.99,37.97,37.99,23400.0,24.5089,24.5218,24.5089,24.5218,23400.0
2012-06-12 13:00:00,37.99,37.99,37.95,37.95,25300.0,24.5218,24.5218,24.496,24.496,25300.0
2012-06-12 13:05:00,37.96,37.98,37.95,37.97,12500.0,24.5025,24.5154,24.496,24.5089,12500.0
2012-06-12 13:10:00,37.97,38.01,37.97,37.98,56300.0,24.5089,24.5347,24.5089,24.5154,56300.0
2012-06-12 13:15:00,37.98,38.01,37.97,38.0,66300.0,24.5154,24.5347,24.5089,24.5283,66300.0
2012-06-12 13:20:00,38.0,38.0,37.97,37.98,17000.0,24.5283,24.5283,24.5089,24.5154,17000.0
2012-06-12 13:25:00,37.98,37.99,37.95,37.95,17700.0,24.5154,24.5218,24.496,24.496,17700.0
2012-06-12 13:30:00,37.96,37.98,37.95,37.97,26300.0,24.5025,24.5154,24.496,24.5089,26300.0
2012-06-12 13:35:00,37.97,37.98,37.95,37.97,31600.0,24.5089,24.5154,24.496,24.5089,31600.0
2012-06-12 13:40:00,37.98,37.99,37.96,37.97,36200.0,24.5154,24.5218,24.5025,24.5089,36200.0
2012-06-12 13:45:00,37.96,37.98,37.94,37.95,50700.0,24.5025,24.5154,24.4896,24.496,50700.0
2012-06-12 13:50:00,37.95,37.98,37.95,37.95,30900.0,24.496,24.5154,24.496,24.496,30900.0
2012-06-12 13:55:00,37.96,37.97,37.94,37.94,16700.0,24.5025,24.5089,24.4896,24.4896,16700.0
2012-06-12 14:00:00,37.95,37.96,37.93,37.95,29100.0,24.496,24.5025,24.4831,24.496,29100.0
2012-06-12 14:05:00,37.95,37.95,37.92,37.92,23000.0,24.496,24.496,24.4767,24.4767,23000.0
2012-06-12 14:10:00,37.92,37.95,37.91,37.95,26200.0,24.4767,24.496,24.4702,24.496,26200.0
2012-06-12 14:15:00,37.95,37.96,37.93,37.95,30700.0,24.496,24.5025,24.4831,24.496,30700.0
2012-06-12 14:20:00,37.95,37.96,37.93,37.95,31900.0,24.496,24.5025,24.4831,24.496,31900.0
2012-06-12 14:25:00,37.94,37.94,37.91,37.91,27100.0,24.4896,24.4896,24.4702,24.4702,27100.0
2012-06-12 14:30:00,37.93,37.97,37.93,37.95,47400.0,24.4831,24.5089,24.4831,24.496,47400.0
2012-06-12 14:35:00,37.96,37.97,37.93,37.93,32200.0,24.5025,24.5089,24.4831,24.4831,32200.0
2012-06-12 14:40:00,37.94,37.94,37.93,37.93,10400.0,24.4896,24.4896,24.4831,24.4831,10400.0
2012-06-12 14:45:00,37.93,37.94,37.93,37.94,22400.0,24.4831,24.4896,24.4831,24.4896,22400.0
2012-06-12 14:50:00,37.94,37.94,37.91,37.93,51300.0,24.4896,24.4896,24.4702,24.4831,51300.0
2012-06-12 14:55:00,37.94,37.95,37.93,37.95,31900.0,24.4896,24.496,24.4831,24.496,31900.0
2012-06-12 15:00:00,37.95,37.95,37.94,37.95,21300.0,24.496,24.496,24.4896,24.496,21300.0
2012-06-12 15:05:00,37.94,37.95,37.92,37.92,78000.0,24.4896,24.496,24.4767,24.4767,78000.0
2012-06-12 15:10:00,37.93,37.93,37.9,37.91,44800.0,24.4831,24.4831,24.4637,24.4702,44800.0
2012-06-12 15:15:00,37.9,37.92,37.9,37.9,56800.0,24.4637,24.4767,24.4637,24.4637,56800.0
2012-06-12 15:20:00,37.91,37.91,37.89,37.91,71400.0,24.4702,24.4702,24.4573,24.4702,71400.0
2012-06-12 15:25:00,37.91,37.92,37.9,37.91,60100.0,24.4702,24.4767,24.4637,24.4702,60100.0
2012-06-12 15:30:00,37.91,37.91,37.89,37.89,32900.0,24.4702,24.4702,24.4573,24.4573,32900.0
2012-06-12 15:35:00,37.9,37.91,37.87,37.88,65900.0,24.4637,24.4702,24.4444,24.4508,65900.0
2012-06-12 15:40:00,37.89,37.93,37.87,37.91,82200.0,24.4573,24.4831,24.4444,24.4702,82200.0
2012-06-12 15:45:00,37.92,37.94,37.91,37.93,62200.0,24.4767,24.4896,24.4702,24.4831,62200.0
2012-06-12 15:50:00,37.92,37.95,37.92,37.95,86400.0,24.4767,24.496,24.4767,24.496,86400.0
2012-06-12 15:55:00,37.95,37.95,37.92,37.94,222900.0,24.496,24.496,24.4767,24.4896,222900.0
2012-06-13 09:30:00,37.99,38.0,37.82,37.84,96600.0,24.5218,24.5283,24.4121,24.425,96600.0
2012-06-13 09:35:00,37.88,37.9,37.86,37.86,46100.0,24.4508,24.4637,24.4379,24.4379,46100.0
2012-06-13 09:40:00,37.86,37.87,37.83,37.86,57200.0,24.4379,24.4444,24.4186,24.4379,57200.0
2012-06-13 09:45:00,37.86,37.87,37.79,37.85,87900.0,24.4379,24.4444,24.3927,24.4315,87900.0
2012-06-13 09:50:00,37.85,37.86,37.82,37.82,117100.0,24.4315,24.4379,24.4121,24.4121,117100.0
2012-06-13 09:55:00,37.81,37.86,37.81,37.85,38200.0,24.4056,24.4379,24.4056,24.4315,38200.0
2012-06-13 10:00:00,37.86,37.88,37.85,37.86,67600.0,24.4379,24.4508,24.4315,24.4379,67600.0
2012-06-13 10:05:00,37.85,37.86,37.78,37.78,159100.0,24.4315,24.4379,24.3863,24.3863,159100.0
2012-06-13 10:10:00,37.78,37.81,37.77,37.79,63300.0,24.3863,24.4056,24.3798,24.3927,63300.0
2012-06-13 10:15:00,37.79,37.81,37.78,37.79,45400.0,24.3927,24.4056,24.3863,24.3927,45400.0
2012-06-13 10:20:00,37.8,37.82,37.77,37.77,63700.0,24.3992,24.4121,24.3798,24.3798,63700.0
2012-06-13 10:25:00,37.77,37.78,37.75,37.76,56800.0,24.3798,24.3863,24.3669,24.3734,56800.0
2012-06-13 10:30:00,37.76,37.8,37.76,37.79,28300.0,24.3734,24.3992,24.3734,24.3927,28300.0
2012-06-13 10:35:00,37.79,37.84,37.78,37.81,52600.0,24.3927,24.425,24.3863,24.4056,52600.0
2012-06-13 10:40:00,37.81,37.84,37.79,37.84,35900.0,24.4056,24.425,24.3927,24.425,35900.0
2012-06-13 10:45:00,37.84,37.87,37.83,37.87,34500.0,24.425,24.4444,24.4186,24.4444,34500.0
2012-06-13 10:50:00,37.87,37.91,37.86,37.91,36800.0,24.4444,24.4702,24.4379,24.4702,36800.0
2012-06-13 10:55:00,37.91,37.94,37.89,37.94,21600.0,24.4702,24.4896,24.4573,24.4896,21600.0
2012-06-13 11:00:00,37.93,37.93,37.88,37.88,37100.0,24.4831,24.4831,24.4508,24.4508,37100.0
2012-06-13 11:05:00,37.89,37.91,37.89,37.89,19100.0,24.4573,24.4702,24.4573,24.4573,19100.0
2012-06-13 11:10:00,37.9,37.94,37.89,37.93,33500.0,24.4637,24.4896,24.4573,24.4831,33500.0
2012-06-13 11:15:00,37.93,37.96,37.92,37.94,39500.0,24.4831,24.5025,24.4767,24.4896,39500.0
2012-06-13 11:20:00,37.94,37.95,37.93,37.94,74400.0,24.4896,24.496,24.4831,24.4896,74400.0
2012-06-13 11:25:00,37.94,37.94,37.92,37.92,61500.0,24.4896,24.4896,24.4767,24.4767,61500.0
2012-06-13 11:30:00,37.93,37.94,37.92,37.94,44700.0,24.4831,24.4896,24.4767,24.4896,44700.0
2012-06-13 11:35:00,37.94,37.98,37.93,37.98,38200.0,24.4896,24.5154,24.4831,24.5154,38200.0
2012-06-13 11:40:00,37.97,37.98,37.94,37.94,67800.0,24.5089,24.5154,24.4896,24.4896,67800.0
2012-06-13 11:45:00,37.95,37.95,37.94,37.94,34200.0,24.496,24.496,24.4896,24.4896,34200.0
2012-06-13 11:50:00,37.94,37.95,37.92,37.92,24400.0,24.4896,24.496,24.4767,24.4767,24400.0
2012-06-13 11:55:00,37.92,37.95,37.92,37.94,21900.0,24.4767,24.496,24.4767,24.4896,21900.0
2012-06-13 12:00:00,37.94,37.95,37.94,37.94,46900.0,24.4896,24.496,24.4896,24.4896,46900.0
2012-06-13 12:05:00,37.94,37.95,37.93,37.95,27900.0,24.4896,24.496,24.4831,24.496,27900.0
2012-06-13 12:10:00,37.94,37.96,37.93,37.96,32700.0,24.4896,24.5025,24.4831,24.5025,32700.0
2012-06-13 12:15:00,37.95,37.97,37.94,37.97,35300.0,24.496,24.5089,24.4896,24.5089,35300.0
2012-06-13 12:20:00,37.97,37.98,37.96,37.97,44100.0,24.5089,24.5154,24.5025,24.5089,44100.0
2012-06-13 12:25:00,37.97,37.99,37.96,37.99,14200.0,24.5089,24.5218,24.5025,24.5218,14200.0
2012-06-13 12:30:00,37.99,38.0,37.98,38.0,11100.0,24.5218,24.5283,24.5154,24.5283,11100.0
2012-06-13 12:35:00,38.0,38.03,37.99,38.02,30900.0,24.5283,24.5477,24.5218,24.5412,30900.0
2012-06-13 12:40:00,38.03,38.06,38.03,38.03,17800.0,24.5477,24.567,24.5477,24.5477,17800.0
2012-06-13 12:45:00,38.04,38.06,38.02,38.03,28700.0,24.5541,24.567,24.5412,24.5477,28700.0
2012-06-13 12:50:00,38.02,38.03,38.02,38.03,17100.0,24.5412,24.5477,24.5412,24.5477,17100.0
2012-06-13 12:55:00,38.02,38.04,38.02,38.02,21200.0,24.5412,24.5541,24.5412,24.5412,21200.0
2012-06-13 13:00:00,38.03,38.03,38.02,38.03,9300.0,24.5477,24.5477,24.5412,24.5477,9300.0
2012-06-13 13:05:00,38.03,38.05,38.02,38.05,17900.0,24.5477,24.5606,24.5412,24.5606,17900.0
2012-06-13 13:10:00,38.05,38.05,38.04,38.05,20800.0,24.5606,24.5606,24.5541,24.5606,20800.0
2012-06-13 13:15:00,38.05,38.06,38.03,38.04,24900.0,24.5606,24.567,24.5477,24.5541,24900.0
2012-06-13 13:20:00,38.05,38.05,38.03,38.04,7600.0,24.5606,24.5606,24.5477,24.5541,7600.0
2012-06-13 13:25:00,38.04,38.07,38.02,38.07,39500.0,24.5541,24.5735,24.5412,24.5735,39500.0
2012-06-13 13:30:00,38.08,38.09,38.07,38.09,6300.0,24.5799,24.5864,24.5735,24.5864,6300.0
2012-06-13 13:35:00,38.08,38.09,38.07,38.08,7400.0,24.5799,24.5864,24.5735,24.5799,7400.0
2012-06-13 13:40:00,38.08,38.09,38.07,38.08,19900.0,24.5799,24.5864,24.5735,24.5799,19900.0
2012-06-13 13:45:00,38.08,38.09,38.04,38.05,43000.0,24.5799,24.5864,24.5541,24.5606,43000.0
2012-06-13 13:50:00,38.04,38.07,38.04,38.07,23100.0,24.5541,24.5735,24.5541,24.5735,23100.0
2012-06-13 13:55:00,38.07,38.07,38.04,38.04,17200.0,24.5735,24.5735,24.5541,24.5541,17200.0
2012-06-13 14:00:00,38.04,38.07,38.04,38.07,31300.0,24.5541,24.5735,24.5541,24.5735,31300.0
2012-06-13 14:05:00,38.07,38.07,38.06,38.07,5700.0,24.5735,24.5735,24.567,24.5735,5700.0
2012-06-13 14:10:00,38.06,38.07,38.05,38.06,24500.0,24.567,24.5735,24.5606,24.567,24500.0
2012-06-13 14:15:00,38.06,38.07,38.05,38.05,14200.0,24.567,24.5735,24.5606,24.5606,14200.0
2012-06-13 14:20:00,38.06,38.07,38.03,38.06,33600.0,24.567,24.5735,24.5477,24.567,33600.0
2012-06-13 14:25:00,38.05,38.06,38.02,38.03,24300.0,24.5606,24.567,24.5412,24.5477,24300.0
2012-06-13 14:30:00,38.02,38.05,38.02,38.03,60900.0,24.5412,24.5606,24.5412,24.5477,60900.0
2012-06-13 14:35:00,38.04,38.05,38.03,38.05,42700.0,24.5541,24.5606,24.5477,24.5606,42700.0
2012-06-13 14:40:00,38.05,38.05,38.03,38.05,43200.0,24.5606,24.5606,24.5477,24.5606,43200.0
2012-06-13 14:45:00,38.05,38.08,38.04,38.08,44500.0,24.5606,24.5799,24.5541,24.5799,44500.0
2012-06-13 14:50:00,38.08,38.08,38.07,38.08,12000.0,24.5799,24.5799,24.5735,24.5799,12000.0
2012-06-13 14:55:00,38.08,38.09,38.07,38.08,31800.0,24.5799,24.5864,24.5735,24.5799,31800.0
2012-06-13 15:00:00,38.08,38.1,38.07,38.08,94700.0,24.5799,24.5928,24.5735,24.5799,94700.0
2012-06-13 15:05:00,38.08,38.11,38.07,38.11,42300.0,24.5799,24.5993,24.5735,24.5993,42300.0
2012-06-13 15:10:00,38.11,38.12,38.09,38.09,60800.0,24.5993,24.6057,24.5864,24.5864,60800.0
2012-06-13 15:15:00,38.09,38.1,38.06,38.06,66600.0,24.5864,24.5928,24.567,24.567,66600.0
2012-06-13 15:20:00,38.06,38.08,38.05,38.08,42000.0,24.567,24.5799,24.5606,24.5799,42000.0
2012-06-13 15:25:00,38.07,38.08,38.04,38.05,61500.0,24.5735,24.5799,24.5541,24.5606,61500.0
2012-06-13 15:30:00,38.04,38.05,38.02,38.03,55200.0,24.5541,24.5606,24.5412,24.5477,55200.0
2012-06-13 15:35:00,38.04,38.06,38.01,38.02,78800.0,24.5541,24.567,24.5347,24.5412,78800.0
2012-06-13 15:40:00,38.02,38.04,38.01,38.04,77500.0,24.5412,24.5541,24.5347,24.5541,77500.0
2012-06-13 15:45:00,38.04,38.06,37.98,37.98,157900.0,24.5541,24.567,24.5154,24.5154,157900.0
2012-06-13 15:50:00,37.99,38.02,37.98,38.02,56300.0,24.5218,24.5412,24.5154,24.5412,56300.0
2012-06-13 15:55:00,38.01,38.06,38.0,38.04,310900.0,24.5347,24.567,24.5283,24.5541,310900.0
2012-06-14 09:30:00,38.12,38.14,38.05,38.13,43400.0,24.6057,24.6187,24.5606,24.6122,43400.0
2012-06-14 09:35:00,38.13,38.23,38.13,38.19,34800.0,24.6122,24.6767,24.6122,24.6509,34800.0
2012-06-14 09:40:00,38.19,38.2,38.12,38.19,33100.0,24.6509,24.6574,24.6057,24.6509,33100.0
2012-06-14 09:45:00,38.2,38.2,38.15,38.15,32200.0,24.6574,24.6574,24.6251,24.6251,32200.0
2012-06-14 09:50:00,38.15,38.18,38.12,38.18,24500.0,24.6251,24.6445,24.6057,24.6445,24500.0
2012-06-14 09:55:00,38.19,38.21,38.17,38.19,33300.0,24.6509,24.6638,24.638,24.6509,33300.0
2012-06-14 10:00:00,38.19,38.26,38.18,38.25,39100.0,24.6509,24.6961,24.6445,24.6897,39100.0
2012-06-14 10:05:00,38.26,38.26,38.22,38.23,49600.0,24.6961,24.6961,24.6703,24.6767,49600.0
2012-06-14 10:10:00,38.23,38.25,38.22,38.23,26300.0,24.6767,24.6897,24.6703,24.6767,26300.0
2012-06-14 10:15:00,38.23,38.26,38.22,38.24,51400.0,24.6767,24.6961,24.6703,24.6832,51400.0
2012-06-14 10:20:00,38.23,38.23,38.15,38.16,57700.0,24.6767,24.6767,24.6251,24.6316,57700.0
2012-06-14 10:25:00,38.16,38.17,38.13,38.13,19500.0,24.6316,24.638,24.6122,24.6122,19500.0
2012-06-14 10:30:00,38.14,38.17,38.13,38.17,47900.0,24.6187,24.638,24.6122,24.638,47900.0
2012-06-14 10:35:00,38.18,38.2,38.09,38.1,48600.0,24.6445,24.6574,24.5864,24.5928,48600.0
2012-06-14 10:40:00,38.1,38.12,38.09,38.11,44300.0,24.5928,24.6057,24.5864,24.5993,44300.0
2012-06-14 10:45:00,38.12,38.13,38.05,38.05,61700.0,24.6057,24.6122,24.5606,24.5606,61700.0
2012-06-14 10:50:00,38.06,38.08,38.05,38.07,71100.0,24.567,24.5799,24.5606,24.5735,71100.0
2012-06-14 10:55:00,38.06,38.08,38.06,38.06,49900.0,24.567,24.5799,24.567,24.567,49900.0
2012-06-14 11:00:00,38.07,38.1,38.06,38.09,38800.0,24.5735,24.5928,24.567,24.5864,38800.0
2012-06-14 11:05:00,38.1,38.1,38.06,38.09,36900.0,24.5928,24.5928,24.567,24.5864,36900.0
2012-06-14 11:10:00,38.09,38.09,38.08,38.09,10500.0,24.5864,24.5864,24.5799,24.5864,10500.0
2012-06-14 11:15:00,38.09,38.09,38.06,38.06,29100.0,24.5864,24.5864,24.567,24.567,29100.0
2012-06-14 11:20:00,38.07,38.07,38.05,38.06,28100.0,24.5735,24.5735,24.5606,24.567,28100.0
2012-06-14 11:25:00,38.07,38.09,38.07,38.07,32200.0,24.5735,24.5864,24.5735,24.5735,32200.0
2012-06-14 11:30:00,38.08,38.08,38.05,38.06,27800.0,24.5799,24.5799,24.5606,24.567,27800.0
2012-06-14 11:35:00,38.05,38.06,38.02,38.03,36100.0,24.5606,24.567,24.5412,24.5477,36100.0
2012-06-14 11:40:00,38.03,38.04,38.02,38.02,26200.0,24.5477,24.5541,24.5412,24.5412,26200.0
2012-06-14 11:45:00,38.03,38.03,38.01,38.02,29300.0,24.5477,24.5477,24.5347,24.5412,29300.0
2012-06-14 11:50:00,38.03,38.04,38.02,38.03,28300.0,24.5477,24.5541,24.5412,24.5477,28300.0
2012-06-14 11:55:00,38.04,38.04,38.0,38.0,31600.0,24.5541,24.5541,24.5283,24.5283,31600.0
2012-06-14 12:00:00,38.0,38.02,37.96,37.98,107000.0,24.5283,24.5412,24.5025,24.5154,107000.0
2012-06-14 12:05:00,37.97,37.99,37.96,37.97,81700.0,24.5089,24.5218,24.5025,24.5089,81700.0
2012-06-14 12:10:00,37.96,37.98,37.95,37.95,38600.0,24.5025,24.5154,24.496,24.496,38600.0
2012-06-14 12:15:00,37.96,37.96,37.92,37.93,49100.0,24.5025,24.5025,24.4767,24.4831,49100.0
2012-06-14 12:20:00,37.94,37.97,37.93,37.95,54400.0,24.4896,24.5089,24.4831,24.496,54400.0
2012-06-14 12:25:00,37.95,37.96,37.91,37.91,35900.0,24.496,24.5025,24.4702,24.4702,35900.0
2012-06-14 12:30:00,37.92,37.93,37.9,37.93,35400.0,24.4767,24.4831,24.4637,24.4831,35400.0
2012-06-14 12:35:00,37.93,37.95,37.93,37.95,30800.0,24.4831,24.496,24.4831,24.496,30800.0
2012-06-14 12:40:00,37.95,37.96,37.95,37.95,5400.0,24.496,24.5025,24.496,24.496,5400.0
2012-06-14 12:45:00,37.96,38.0,37.95,38.0,45500.0,24.5025,24.5283,24.496,24.5283,45500.0
2012-06-14 12:50:00,38.0,38.01,37.98,38.0,54800.0,24.5283,24.5347,24.5154,24.5283,54800.0
2012-06-14 12:55:00,37.99,38.0,37.97,37.98,20500.0,24.5218,24.5283,24.5089,24.5154,20500.0
2012-06-14 13:00:00,37.97,37.98,37.97,37.98,27700.0,24.5089,24.5154,24.5089,24.5154,27700.0
2012-06-14 13:05:00,37.98,37.98,37.96,37.97,25600.0,24.5154,24.5154,24.5025,24.5089,25600.0
2012-06-14 13:10:00,37.96,37.97,37.96,37.97,5200.0,24.5025,24.5089,24.5025,24.5089,5200.0
2012-06-14 13:15:00,37.96,37.97,37.96,37.97,31700.0,24.5025,24.5089,24.5025,24.5089,31700.0
2012-06-14 13:20:00,37.96,37.97,37.95,37.96,18500.0,24.5025,24.5089,24.496,24.5025,18500.0
2012-06-14 13:25:00,37.96,37.97,37.95,37.95,28700.0,24.5025,24.5089,24.496,24.496,28700.0
2012-06-14 13:30:00,37.95,37.96,37.95,37.95,18200.0,24.496,24.5025,24.496,24.496,18200.0
2012-06-14 13:35:00,37.95,37.95,37.94,37.94,54100.0,24.496,24.496,24.4896,24.4896,54100.0
2012-06-14 13:40:00,37.94,37.96,37.93,37.94,78300.0,24.4896,24.5025,24.4831,24.4896,78300.0
2012-06-14 13:45:00,37.95,37.97,37.94,37.97,49900.0,24.496,24.5089,24.4896,24.5089,49900.0
2012-06-14 13:50:00,37.97,37.98,37.96,37.97,24200.0,24.5089,24.5154,24.5025,24.5089,24200.0
2012-06-14 13:55:00,37.97,37.99,37.97,37.98,44200.0,24.5089,24.5218,24.5089,24.5154,44200.0
2012-06-14 14:00:00,37.98,37.99,37.98,37.98,23500.0,24.5154,24.5218,24.5154,24.5154,23500.0
2012-06-14 14:05:00,37.99,38.01,37.98,37.98,63000.0,24.5218,24.5347,24.5154,24.5154,63000.0
2012-06-14 14:10:00,37.98,37.99,37.97,37.97,28500.0,24.5154,24.5218,24.5089,24.5089,28500.0
2012-06-14 14:15:00,37.97,37.98,37.95,37.95,20100.0,24.5089,24.5154,24.496,24.496,20100.0
2012-06-14 14:20:00,37.95,37.96,37.94,37.95,22200.0,24.496,24.5025,24.4896,24.496,22200.0
2012-06-14 14:25:00,37.94,37.96,37.93,37.95,30700.0,24.4896,24.5025,24.4831,24.496,30700.0
2012-06-14 14:30:00,37.95,37.96,37.93,37.93,31700.0,24.496,24.5025,24.4831,24.4831,31700.0
2012-06-14 14:35:00,37.93,37.95,37.92,37.94,50700.0,24.4831,24.496,24.4767,24.4896,50700.0
2012-06-14 14:40:00,37.94,37.94,37.93,37.93,23600.0,24.4896,24.4896,24.4831,24.4831,23600.0
2012-06-14 14:45:00,37.93,37.94,37.91,37.93,49700.0,24.4831,24.4896,24.4702,24.4831,49700.0
2012-06-14 14:50:00,37.93,37.96,37.93,37.93,27200.0,24.4831,24.5025,24.4831,24.4831,27200.0
2012-06-14 14:55:00,37.93,37.97,37.93,37.95,40600.0,24.4831,24.5089,24.4831,24.496,40600.0
2012-06-14 15:00:00,37.95,38.0,37.95,37.98,41300.0,24.496,24.5283,24.496,24.5154,41300.0
2012-06-14 15:05:00,37.99,38.15,37.98,38.04,179400.0,24.5218,24.6251,24.5154,24.5541,179400.0
2012-06-14 15:10:00,38.05,38.11,38.04,38.11,90900.0,24.5606,24.5993,24.5541,24.5993,90900.0
2012-06-14 15:15:00,38.11,38.11,37.98,37.98,75200.0,24.5993,24.5993,24.5154,24.5154,75200.0
2012-06-14 15:20:00,37.99,38.01,37.93,37.94,51700.0,24.5218,24.5347,24.4831,24.4896,51700.0
2012-06-14 15:25:00,37.93,37.98,37.91,37.95,56300.0,24.4831,24.5154,24.4702,24.496,56300.0
2012-06-14 15:30:00,37.95,38.0,37.94,38.0,41200.0,24.496,24.5283,24.4896,24.5283,41200.0
2012-06-14 15:35:00,38.0,38.06,38.0,38.06,70300.0,24.5283,24.567,24.5283,24.567,70300.0
2012-06-14 15:40:00,38.06,38.09,38.05,38.07,66600.0,24.567,24.5864,24.5606,24.5735,66600.0
2012-06-14 15:45:00,38.08,38.14,38.07,38.11,108100.0,24.5799,24.6187,24.5735,24.5993,108100.0
2012-06-14 15:50:00,38.11,38.12,38.09,38.09,90600.0,24.5993,24.6057,24.5864,24.5864,90600.0
2012-06-14 15:55:00,38.09,38.11,38.06,38.1,187400.0,24.5864,24.5993,24.567,24.5928,187400.0
2012-06-15 09:30:00,38.23,38.34,38.13,38.14,672200.0,24.6767,24.7478,24.6122,24.6187,672200.0
2012-06-15 09:35:00,38.14,38.26,38.14,38.23,60600.0,24.6187,24.6961,24.6187,24.6767,60600.0
2012-06-15 09:40:00,38.23,38.29,38.19,38.29,42900.0,24.6767,24.7155,24.6509,24.7155,42900.0
2012-06-15 09:45:00,38.29,38.31,38.27,38.27,53800.0,24.7155,24.7284,24.7026,24.7026,53800.0
2012-06-15 09:50:00,38.27,38.32,38.27,38.3,38800.0,24.7026,24.7348,24.7026,24.7219,38800.0
2012-06-15 09:55:00,38.3,38.33,38.28,38.3,61500.0,24.7219,24.7413,24.709,24.7219,61500.0
2012-06-15 10:00:00,38.29,38.34,38.28,38.33,47700.0,24.7155,24.7478,24.709,24.7413,47700.0
2012-06-15 10:05:00,38.33,38.4,38.33,38.39,33800.0,24.7413,24.7865,24.7413,24.78,33800.0
2012-06-15 10:10:00,38.38,38.45,38.37,38.45,77300.0,24.7736,24.8188,24.7671,24.8188,77300.0
2012-06-15 10:15:00,38.44,38.47,38.43,38.47,44000.0,24.8123,24.8317,24.8058,24.8317,44000.0
2012-06-15 10:20:00,38.47,38.47,38.38,38.44,51000.0,24.8317,24.8317,24.7736,24.8123,51000.0
2012-06-15 10:25:00,38.44,38.49,38.43,38.49,30800.0,24.8123,24.8446,24.8058,24.8446,30800.0
2012-06-15 10:30:00,38.48,38.48,38.42,38.46,41000.0,24.8381,24.8381,24.7994,24.8252,41000.0
2012-06-15 10:35:00,38.46,38.48,38.45,38.47,25700.0,24.8252,24.8381,24.8188,24.8317,25700.0
2012-06-15 10:40:00,38.47,38.48,38.44,38.45,27700.0,24.8317,24.8381,24.8123,24.8188,27700.0
2012-06-15 10:45:00,38.45,38.48,38.45,38.48,22000.0,24.8188,24.8381,24.8188,24.8381,22000.0
2012-06-15 10:50:00,38.48,38.5,38.47,38.5,20700.0,24.8381,24.851,24.8317,24.851,20700.0
2012-06-15 10:55:00,38.49,38.51,38.49,38.51,25200.0,24.8446,24.8575,24.8446,24.8575,25200.0
2012-06-15 11:00:00,38.51,38.51,38.47,38.49,34500.0,24.8575,24.8575,24.8317,24.8446,34500.0
2012-06-15 11:05:00,38.5,38.51,38.47,38.51,20300.0,24.851,24.8575,24.8317,24.8575,20300.0
2012-06-15 11:10:00,38.52,38.53,38.51,38.53,19000.0,24.8639,24.8704,24.8575,24.8704,19000.0
2012-06-15 11:15:00,38.53,38.54,38.52,38.54,26300.0,24.8704,24.8768,24.8639,24.8768,26300.0
2012-06-15 11:20:00,38.54,38.54,38.53,38.54,21000.0,24.8768,24.8768,24.8704,24.8768,21000.0
2012-06-15 11:25:00,38.53,38.54,38.47,38.48,26100.0,24.8704,24.8768,24.8317,24.8381,26100.0
2012-06-15 11:30:00,38.47,38.49,38.43,38.43,27500.0,24.8317,24.8446,24.8058,24.8058,27500.0
2012-06-15 11:35:00,38.43,38.44,38.41,38.41,28500.0,24.8058,24.8123,24.7929,24.7929,28500.0
2012-06-15 11:40:00,38.41,38.42,38.41,38.41,21400.0,24.7929,24.7994,24.7929,24.7929,21400.0
2012-06-15 11:45:00,38.41,38.41,38.38,38.38,22600.0,24.7929,24.7929,24.7736,24.7736,22600.0
2012-06-15 11:50:00,38.38,38.39,38.37,38.37,9400.0,24.7736,24.78,24.7671,24.7671,9400.0
2012-06-15 11:55:00,38.37,38.4,38.37,38.4,35000.0,24.7671,24.7865,24.7671,24.7865,35000.0
2012-06-15 12:00:00,38.39,38.43,38.39,38.43,21300.0,24.78,24.8058,24.78,24.8058,21300.0
2012-06-15 12:05:00,38.44,38.45,38.44,38.44,11600.0,24.8123,24.8188,24.8123,24.8123,11600.0
2012-06-15 12:10:00,38.44,38.47,38.44,38.47,9300.0,24.8123,24.8317,24.8123,24.8317,9300.0
2012-06-15 12:15:00,38.46,38.47,38.46,38.46,8600.0,24.8252,24.8317,24.8252,24.8252,8600.0
2012-06-15 12:20:00,38.47,38.48,38.44,38.44,27800.0,24.8317,24.8381,24.8123,24.8123,27800.0
2012-06-15 12:25:00,38.44,38.46,38.43,38.44,13300.0,24.8123,24.8252,24.8058,24.8123,13300.0
2012-06-15 12:30:00,38.44,38.44,38.41,38.42,11100.0,24.8123,24.8123,24.7929,24.7994,11100.0
2012-06-15 12:35:00,38.41,38.43,38.4,38.43,20200.0,24.7929,24.8058,24.7865,24.8058,20200.0
2012-06-15 12:40:00,38.43,38.44,38.42,38.44,7000.0,24.8058,24.8123,24.7994,24.8123,7000.0
2012-06-15 12:45:00,38.44,38.46,38.43,38.46,12200.0,24.8123,24.8252,24.8058,24.8252,12200.0
2012-06-15 12:50:00,38.45,38.46,38.45,38.45,7900.0,24.8188,24.8252,24.8188,24.8188,7900.0
2012-06-15 12:55:00,38.45,38.48,38.43,38.48,22200.0,24.8188,24.8381,24.8058,24.8381,22200.0
2012-06-15 13:00:00,38.48,38.49,38.45,38.49,12100.0,24.8381,24.8446,24.8188,24.8446,12100.0
2012-06-15 13:05:00,38.49,38.5,38.49,38.5,10200.0,24.8446,24.851,24.8446,24.851,10200.0
2012-06-15 13:10:00,38.5,38.5,38.49,38.49,3600.0,24.851,24.851,24.8446,24.8446,3600.0
2012-06-15 13:15:00,38.5,38.52,38.49,38.51,15600.0,24.851,24.8639,24.8446,24.8575,15600.0
2012-06-15 13:20:00,38.51,38.53,38.51,38.53,11500.0,24.8575,24.8704,24.8575,24.8704,11500.0
2012-06-15 13:25:00,38.52,38.53,38.52,38.53,9500.0,24.8639,24.8704,24.8639,24.8704,9500.0
2012-06-15 13:30:00,38.53,38.53,38.51,38.52,19800.0,24.8704,24.8704,24.8575,24.8639,19800.0
2012-06-15 13:35:00,38.51,38.52,38.49,38.49,15300.0,24.8575,24.8639,24.8446,24.8446,15300.0
2012-06-15 13:40:00,38.5,38.5,38.45,38.47,15000.0,24.851,24.851,24.8188,24.8317,15000.0
2012-06-15 13:45:00,38.46,38.49,38.46,38.49,18500.0,24.8252,24.8446,24.8252,24.8446,18500.0
2012-06-15 13:50:00,38.48,38.51,38.48,38.48,32500.0,24.8381,24.8575,24.8381,24.8381,32500.0
2012-06-15 13:55:00,38.48,38.49,38.48,38.48,7100.0,24.8381,24.8446,24.8381,24.8381,7100.0
2012-06-15 14:00:00,38.49,38.49,38.48,38.49,22700.0,24.8446,24.8446,24.8381,24.8446,22700.0
2012-06-15 14:05:00,38.48,38.49,38.47,38.47,13000.0,24.8381,24.8446,24.8317,24.8317,13000.0
2012-06-15 14:10:00,38.48,38.5,38.47,38.5,25700.0,24.8381,24.851,24.8317,24.851,25700.0
2012-06-15 14:15:00,38.49,38.5,38.49,38.49,11700.0,24.8446,24.851,24.8446,24.8446,11700.0
2012-06-15 14:20:00,38.49,38.52,38.49,38.52,29800.0,24.8446,24.8639,24.8446,24.8639,29800.0
2012-06-15 14:25:00,38.52,38.53,38.49,38.53,18800.0,24.8639,24.8704,24.8446,24.8704,18800.0
2012-06-15 14:30:00,38.53,38.53,38.51,38.51,15000.0,24.8704,24.8704,24.8575,24.8575,15000.0
2012-06-15 14:35:00,38.52,38.53,38.5,38.53,20900.0,24.8639,24.8704,24.851,24.8704,20900.0
2012-06-15 14:40:00,38.52,38.53,38.5,38.51,16700.0,24.8639,24.8704,24.851,24.8575,16700.0
2012-06-15 14:45:00,38.51,38.51,38.46,38.46,23100.0,24.8575,24.8575,24.8252,24.8252,23100.0
2012-06-15 14:50:00,38.46,38.47,38.42,38.44,33600.0,24.8252,24.8317,24.7994,24.8123,33600.0
2012-06-15 14:55:00,38.44,38.46,38.43,38.45,44700.0,24.8123,24.8252,24.8058,24.8188,44700.0
2012-06-15 15:00:00,38.46,38.47,38.44,38.46,43300.0,24.8252,24.8317,24.8123,24.8252,43300.0
2012-06-15 15:05:00,38.46,38.48,38.45,38.46,55400.0,24.8252,24.8381,24.8188,24.8252,55400.0
2012-06-15 15:10:00,38.46,38.48,38.45,38.48,41800.0,24.8252,24.8381,24.8188,24.8381,41800.0
2012-06-15 15:15:00,38.48,38.49,38.46,38.46,63500.0,24.8381,24.8446,24.8252,24.8252,63500.0
2012-06-15 15:20:00,38.46,38.48,38.46,38.48,35200.0,24.8252,24.8381,24.8252,24.8381,35200.0
2012-06-15 15:25:00,38.48,38.49,38.47,38.48,41900.0,24.8381,24.8446,24.8317,24.8381,41900.0
2012-06-15 15:30:00,38.48,38.49,38.45,38.45,48400.0,24.8381,24.8446,24.8188,24.8188,48400.0
2012-06-15 15:35:00,38.46,38.46,38.43,38.43,60600.0,24.8252,24.8252,24.8058,24.8058,60600.0
2012-06-15 15:40:00,38.43,38.47,38.39,38.39,131600.0,24.8058,24.8317,24.78,24.78,131600.0
2012-06-15 15:45:00,38.4,38.43,38.36,38.42,192000.0,24.7865,24.8058,24.7607,24.7994,192000.0
2012-06-15 15:50:00,38.41,38.42,38.41,38.41,90000.0,24.7929,24.7994,24.7929,24.7929,90000.0
2012-06-15 15:55:00,38.41,38.46,38.4,38.44,263400.0,24.7929,24.8252,24.7865,24.8123,263400.0
2012-06-18 09:30:00,38.45,38.49,38.37,38.42,59800.0,24.8188,24.8446,24.7671,24.7994,59800.0
2012-06-18 09:35:00,38.41,38.51,38.41,38.51,15200.0,24.7929,24.8575,24.7929,24.8575,15200.0
2012-06-18 09:40:00,38.5,38.56,38.5,38.56,17100.0,24.851,24.8898,24.851,24.8898,17100.0
2012-06-18 09:45:00,38.54,38.57,38.54,38.56,18200.0,24.8768,24.8962,24.8768,24.8898,18200.0
2012-06-18 09:50:00,38.56,38.57,38.54,38.55,25200.0,24.8898,24.8962,24.8768,24.8833,25200.0
2012-06-18 09:55:00,38.55,38.58,38.55,38.57,38300.0,24.8833,24.9027,24.8833,24.8962,38300.0
2012-06-18 10:00:00,38.58,38.6,38.53,38.6,30200.0,24.9027,24.9156,24.8704,24.9156,30200.0
2012-06-18 10:05:00,38.59,38.62,38.58,38.58,25600.0,24.9091,24.9285,24.9027,24.9027,25600.0
2012-06-18 10:10:00,38.58,38.63,38.58,38.6,24800.0,24.9027,24.9349,24.9027,24.9156,24800.0
2012-06-18 10:15:00,38.59,38.63,38.58,38.63,25100.0,24.9091,24.9349,24.9027,24.9349,25100.0
2012-06-18 10:20:00,38.63,38.64,38.61,38.62,22500.0,24.9349,24.9414,24.922,24.9285,22500.0
2012-06-18 10:25:00,38.62,38.66,38.62,38.65,32800.0,24.9285,24.9543,24.9285,24.9479,32800.0
2012-06-18 10:30:00,38.65,38.65,38.62,38.64,22200.0,24.9479,24.9479,24.9285,24.9414,22200.0
2012-06-18 10:35:00,38.65,38.7,38.64,38.7,27000.0,24.9479,24.9801,24.9414,24.9801,27000.0
2012-06-18 10:40:00,38.69,38.7,38.67,38.68,28600.0,24.9737,24.9801,24.9608,24.9672,28600.0
2012-06-18 10:45:00,38.68,38.72,38.67,38.71,47500.0,24.9672,24.993,24.9608,24.9866,47500.0
2012-06-18 10:50:00,38.7,38.71,38.64,38.64,16400.0,24.9801,24.9866,24.9414,24.9414,16400.0
2012-06-18 10:55:00,38.65,38.67,38.64,38.64,21100.0,24.9479,24.9608,24.9414,24.9414,21100.0
2012-06-18 11:00:00,38.65,38.67,38.64,38.67,26800.0,24.9479,24.9608,24.9414,24.9608,26800.0
2012-06-18 11:05:00,38.66,38.67,38.63,38.65,28400.0,24.9543,24.9608,24.9349,24.9479,28400.0
2012-06-18 11:10:00,38.66,38.67,38.64,38.64,29300.0,24.9543,24.9608,24.9414,24.9414,29300.0
2012-06-18 11:15:00,38.65,38.67,38.62,38.64,18700.0,24.9479,24.9608,24.9285,24.9414,18700.0
2012-06-18 11:20:00,38.63,38.64,38.61,38.63,16100.0,24.9349,24.9414,24.922,24.9349,16100.0
2012-06-18 11:25:00,38.63,38.66,38.62,38.64,16400.0,24.9349,24.9543,24.9285,24.9414,16400.0
2012-06-18 11:30:00,38.65,38.67,38.64,38.65,11300.0,24.9479,24.9608,24.9414,24.9479,11300.0
2012-06-18 11:35:00,38.66,38.67,38.62,38.63,14300.0,24.9543,24.9608,24.9285,24.9349,14300.0
2012-06-18 11:40:00,38.62,38.65,38.62,38.65,20800.0,24.9285,24.9479,24.9285,24.9479,20800.0
2012-06-18 11:45:00,38.64,38.68,38.64,38.66,16800.0,24.9414,24.9672,24.9414,24.9543,16800.0
2012-06-18 11:50:00,38.66,38.68,38.63,38.68,16300.0,24.9543,24.9672,24.9349,24.9672,16300.0
2012-06-18 11:55:00,38.68,38.68,38.66,38.67,21300.0,24.9672,24.9672,24.9543,24.9608,21300.0
2012-06-18 12:00:00,38.67,38.68,38.65,38.67,17600.0,24.9608,24.9672,24.9479,24.9608,17600.0
2012-06-18 12:05:00,38.67,38.67,38.63,38.65,16600.0,24.9608,24.9608,24.9349,24.9479,16600.0
2012-06-18 12:10:00,38.64,38.64,38.63,38.63,3500.0,24.9414,24.9414,24.9349,24.9349,3500.0
2012-06-18 12:15:00,38.64,38.68,38.63,38.67,11300.0,24.9414,24.9672,24.9349,24.9608,11300.0
2012-06-18 12:20:00,38.66,38.67,38.62,38.63,14400.0,24.9543,24.9608,24.9285,24.9349,14400.0
2012-06-18 12:25:00,38.62,38.65,38.62,38.65,12800.0,24.9285,24.9479,24.9285,24.9479,12800.0
2012-06-18 12:30:00,38.65,38.66,38.63,38.64,15800.0,24.9479,24.9543,24.9349,24.9414,15800.0
2012-06-18 12:35:00,38.63,38.64,38.6,38.62,16900.0,24.9349,24.9414,24.9156,24.9285,16900.0
2012-06-18 12:40:00,38.62,38.65,38.62,38.65,8500.0,24.9285,24.9479,24.9285,24.9479,8500.0
2012-06-18 12:45:00,38.65,38.68,38.64,38.67,16000.0,24.9479,24.9672,24.9414,24.9608,16000.0
2012-06-18 12:50:00,38.67,38.68,38.66,38.66,11200.0,24.9608,24.9672,24.9543,24.9543,11200.0
2012-06-18 12:55:00,38.66,38.67,38.64,38.65,16400.0,24.9543,24.9608,24.9414,24.9479,16400.0
2012-06-18 13:00:00,38.65,38.68,38.65,38.66,20000.0,24.9479,24.9672,24.9479,24.9543,20000.0
2012-06-18 13:05:00,38.65,38.68,38.65,38.67,14200.0,24.9479,24.9672,24.9479,24.9608,14200.0
2012-06-18 13:10:00,38.68,38.7,38.67,38.69,22900.0,24.9672,24.9801,24.9608,24.9737,22900.0
2012-06-18 13:15:00,38.7,38.71,38.69,38.7,7500.0,24.9801,24.9866,24.9737,24.9801,7500.0
2012-06-18 13:20:00,38.7,38.72,38.68,38.69,21200.0,24.9801,24.993,24.9672,24.9737,21200.0
2012-06-18 13:25:00,38.69,38.71,38.68,38.71,9300.0,24.9737,24.9866,24.9672,24.9866,9300.0
2012-06-18 13:30:00,38.7,38.71,38.67,38.67,12200.0,24.9801,24.9866,24.9608,24.9608,12200.0
2012-06-18 13:35:00,38.67,38.69,38.67,38.69,11500.0,24.9608,24.9737,24.9608,24.9737,11500.0
2012-06-18 13:40:00,38.69,38.69,38.65,38.66,12900.0,24.9737,24.9737,24.9479,24.9543,12900.0
2012-06-18 13:45:00,38.66,38.7,38.66,38.69,7600.0,24.9543,24.9801,24.9543,24.9737,7600.0
2012-06-18 13:50:00,38.69,38.7,38.69,38.7,3000.0,24.9737,24.9801,24.9737,24.9801,3000.0
2012-06-18 13:55:00,38.7,38.7,38.68,38.68,19600.0,24.9801,24.9801,24.9672,24.9672,19600.0
2012-06-18 14:00:00,38.68,38.69,38.66,38.67,20500.0,24.9672,24.9737,24.9543,24.9608,20500.0
2012-06-18 14:05:00,38.67,38.68,38.67,38.67,7000.0,24.9608,24.9672,24.9608,24.9608,7000.0
2012-06-18 14:10:00,38.68,38.7,38.67,38.69,14700.0,24.9672,24.9801,24.9608,24.9737,14700.0
2012-06-18 14:15:00,38.69,38.74,38.69,38.72,20700.0,24.9737,25.0059,24.9737,24.993,20700.0
2012-06-18 14:20:00,38.71,38.73,38.71,38.73,9900.0,24.9866,24.9995,24.9866,24.9995,9900.0
2012-06-18 14:25:00,38.73,38.73,38.69,38.7,21500.0,24.9995,24.9995,24.9737,24.9801,21500.0
2012-06-18 14:30:00,38.7,38.72,38.69,38.72,14600.0,24.9801,24.993,24.9737,24.993,14600.0
2012-06-18 14:35:00,38.72,38.74,38.72,38.74,9700.0,24.993,25.0059,24.993,25.0059,9700.0
2012-06-18 14:40:00,38.75,38.75,38.71,38.72,18700.0,25.0124,25.0124,24.9866,24.993,18700.0
2012-06-18 14:45:00,38.72,38.72,38.68,38.69,13600.0,24.993,24.993,24.9672,24.9737,13600.0
2012-06-18 14:50:00,38.68,38.69,38.68,38.69,12400.0,24.9672,24.9737,24.9672,24.9737,12400.0
2012-06-18 14:55:00,38.69,38.69,38.68,38.69,28000.0,24.9737,24.9737,24.9672,24.9737,28000.0
2012-06-18 15:00:00,38.69,38.71,38.68,38.71,19900.0,24.9737,24.9866,24.9672,24.9866,19900.0
2012-06-18 15:05:00,38.71,38.71,38.67,38.67,22000.0,24.9866,24.9866,24.9608,24.9608,22000.0
2012-06-18 15:10:00,38.67,38.68,38.63,38.63,15100.0,24.9608,24.9672,24.9349,24.9349,15100.0
2012-06-18 15:15:00,38.62,38.63,38.61,38.61,23200.0,24.9285,24.9349,24.922,24.922,23200.0
2012-06-18 15:20:00,38.62,38.63,38.61,38.62,24300.0,24.9285,24.9349,24.922,24.9285,24300.0
2012-06-18 15:25:00,38.62,38.62,38.6,38.61,64400.0,24.9285,24.9285,24.9156,24.922,64400.0
2012-06-18 15:30:00,38.62,38.62,38.59,38.59,32800.0,24.9285,24.9285,24.9091,24.9091,32800.0
2012-06-18 15:35:00,38.59,38.63,38.58,38.63,49500.0,24.9091,24.9349,24.9027,24.9349,49500.0
2012-06-18 15:40:00,38.62,38.66,38.62,38.65,86400.0,24.9285,24.9543,24.9285,24.9479,86400.0
2012-06-18 15:45:00,38.64,38.67,38.64,38.65,60500.0,24.9414,24.9608,24.9414,24.9479,60500.0
2012-06-18 15:50:00,38.64,38.65,38.62,38.63,65600.0,24.9414,24.9479,24.9285,24.9349,65600.0
2012-06-18 15:55:00,38.62,38.65,38.62,38.65,149200.0,24.9285,24.9479,24.9285,24.9479,149200.0
2012-06-19 09:30:00,38.64,38.71,38.54,38.61,116800.0,24.9414,24.9866,24.8768,24.922,116800.0
2012-06-19 09:35:00,38.6,38.66,38.6,38.61,45100.0,24.9156,24.9543,24.9156,24.922,45100.0
2012-06-19 09:40:00,38.61,38.62,38.53,38.54,39300.0,24.922,24.9285,24.8704,24.8768,39300.0
2012-06-19 09:45:00,38.55,38.62,38.54,38.55,136500.0,24.8833,24.9285,24.8768,24.8833,136500.0
2012-06-19 09:50:00,38.54,38.62,38.54,38.58,25700.0,24.8768,24.9285,24.8768,24.9027,25700.0
2012-06-19 09:55:00,38.59,38.6,38.53,38.59,38300.0,24.9091,24.9156,24.8704,24.9091,38300.0
2012-06-19 10:00:00,38.6,38.6,38.52,38.54,56200.0,24.9156,24.9156,24.8639,24.8768,56200.0
2012-06-19 10:05:00,38.53,38.54,38.5,38.5,36500.0,24.8704,24.8768,24.851,24.851,36500.0
2012-06-19 10:10:00,38.5,38.55,38.5,38.53,37900.0,24.851,24.8833,24.851,24.8704,37900.0
2012-06-19 10:15:00,38.53,38.54,38.5,38.51,31400.0,24.8704,24.8768,24.851,24.8575,31400.0
2012-06-19 10:20:00,38.5,38.54,38.5,38.52,59000.0,24.851,24.8768,24.851,24.8639,59000.0
2012-06-19 10:25:00,38.52,38.54,38.51,38.52,81300.0,24.8639,24.8768,24.8575,24.8639,81300.0
2012-06-19 10:30:00,38.53,38.57,38.52,38.55,58800.0,24.8704,24.8962,24.8639,24.8833,58800.0
2012-06-19 10:35:00,38.55,38.63,38.55,38.63,33600.0,24.8833,24.9349,24.8833,24.9349,33600.0
2012-06-19 10:40:00,38.63,38.7,38.62,38.7,17500.0,24.9349,24.9801,24.9285,24.9801,17500.0
2012-06-19 10:45:00,38.7,38.79,38.7,38.76,77500.0,24.9801,25.0382,24.9801,25.0189,77500.0
2012-06-19 10:50:00,38.76,38.77,38.73,38.75,40700.0,25.0189,25.0253,24.9995,25.0124,40700.0
2012-06-19 10:55:00,38.74,38.76,38.72,38.75,26100.0,25.0059,25.0189,24.993,25.0124,26100.0
2012-06-19 11:00:00,38.75,38.76,38.74,38.75,32300.0,25.0124,25.0189,25.0059,25.0124,32300.0
2012-06-19 11:05:00,38.74,38.76,38.72,38.74,22300.0,25.0059,25.0189,24.993,25.0059,22300.0
2012-06-19 11:10:00,38.75,38.75,38.73,38.75,34200.0,25.0124,25.0124,24.9995,25.0124,34200.0
2012-06-19 11:15:00,38.74,38.75,38.69,38.7,51700.0,25.0059,25.0124,24.9737,24.9801,51700.0
2012-06-19 11:20:00,38.7,38.72,38.69,38.71,27100.0,24.9801,24.993,24.9737,24.9866,27100.0
2012-06-19 11:25:00,38.71,38.72,38.69,38.71,42400.0,24.9866,24.993,24.9737,24.9866,42400.0
2012-06-19 11:30:00,38.69,38.71,38.68,38.68,79300.0,24.9737,24.9866,24.9672,24.9672,79300.0
2012-06-19 11:35:00,38.69,38.71,38.67,38.71,38900.0,24.9737,24.9866,24.9608,24.9866,38900.0
2012-06-19 11:40:00,38.71,38.73,38.7,38.73,14200.0,24.9866,24.9995,24.9801,24.9995,14200.0
2012-06-19 11:45:00,38.73,38.74,38.72,38.74,16300.0,24.9995,25.0059,24.993,25.0059,16300.0
2012-06-19 11:50:00,38.74,38.76,38.73,38.73,39600.0,25.0059,25.0189,24.9995,24.9995,39600.0
2012-06-19 11:55:00,38.73,38.76,38.73,38.74,33600.0,24.9995,25.0189,24.9995,25.0059,33600.0
2012-06-19 12:00:00,38.74,38.76,38.73,38.74,19800.0,25.0059,25.0189,24.9995,25.0059,19800.0
2012-06-19 12:05:00,38.75,38.75,38.74,38.74,14600.0,25.0124,25.0124,25.0059,25.0059,14600.0
2012-06-19 12:10:00,38.74,38.75,38.74,38.74,14800.0,25.0059,25.0124,25.0059,25.0059,14800.0
2012-06-19 12:15:00,38.74,38.77,38.74,38.76,26200.0,25.0059,25.0253,25.0059,25.0189,26200.0
2012-06-19 12:20:00,38.76,38.77,38.75,38.77,16000.0,25.0189,25.0253,25.0124,25.0253,16000.0
2012-06-19 12:25:00,38.77,38.8,38.77,38.8,15600.0,25.0253,25.0447,25.0253,25.0447,15600.0
2012-06-19 12:30:00,38.8,38.83,38.79,38.83,31400.0,25.0447,25.064,25.0382,25.064,31400.0
2012-06-19 12:35:00,38.83,38.83,38.82,38.83,16800.0,25.064,25.064,25.0576,25.064,16800.0
2012-06-19 12:40:00,38.83,38.83,38.81,38.82,38200.0,25.064,25.064,25.0511,25.0576,38200.0
2012-06-19 12:45:00,38.82,38.82,38.8,38.8,18200.0,25.0576,25.0576,25.0447,25.0447,18200.0
2012-06-19 12:50:00,38.8,38.81,38.79,38.8,18800.0,25.0447,25.0511,25.0382,25.0447,18800.0
2012-06-19 12:55:00,38.8,38.81,38.8,38.8,23300.0,25.0447,25.0511,25.0447,25.0447,23300.0
2012-06-19 13:00:00,38.8,38.81,38.78,38.79,22300.0,25.0447,25.0511,25.0318,25.0382,22300.0
2012-06-19 13:05:00,38.8,38.84,38.8,38.84,15500.0,25.0447,25.0705,25.0447,25.0705,15500.0
2012-06-19 13:10:00,38.83,38.86,38.82,38.86,14800.0,25.064,25.0834,25.0576,25.0834,14800.0
2012-06-19 13:15:00,38.86,38.88,38.85,38.88,23100.0,25.0834,25.0963,25.0769,25.0963,23100.0
2012-06-19 13:20:00,38.87,38.9,38.87,38.9,21800.0,25.0899,25.1092,25.0899,25.1092,21800.0
2012-06-19 13:25:00,38.89,38.9,38.89,38.89,20800.0,25.1028,25.1092,25.1028,25.1028,20800.0
2012-06-19 13:30:00,38.89,38.9,38.87,38.9,32300.0,25.1028,25.1092,25.0899,25.1092,32300.0
2012-06-19 13:35:00,38.9,38.92,38.89,38.92,29300.0,25.1092,25.1221,25.1028,25.1221,29300.0
2012-06-19 13:40:00,38.92,38.92,38.89,38.89,18900.0,25.1221,25.1221,25.1028,25.1028,18900.0
2012-06-19 13:45:00,38.89,38.9,38.88,38.89,17300.0,25.1028,25.1092,25.0963,25.1028,17300.0
2012-06-19 13:50:00,38.88,38.89,38.88,38.88,8500.0,25.0963,25.1028,25.0963,25.0963,8500.0
2012-06-19 13:55:00,38.88,38.91,38.88,38.91,24300.0,25.0963,25.1157,25.0963,25.1157,24300.0
2012-06-19 14:00:00,38.91,38.91,38.88,38.89,27300.0,25.1157,25.1157,25.0963,25.1028,27300.0
2012-06-19 14:05:00,38.89,38.89,38.84,38.85,41500.0,25.1028,25.1028,25.0705,25.0769,41500.0
2012-06-19 14:10:00,38.84,38.85,38.82,38.84,19100.0,25.0705,25.0769,25.0576,25.0705,19100.0
2012-06-19 14:15:00,38.84,38.84,38.83,38.84,16400.0,25.0705,25.0705,25.064,25.0705,16400.0
2012-06-19 14:20:00,38.83,38.85,38.83,38.85,19700.0,25.064,25.0769,25.064,25.0769,19700.0
2012-06-19 14:25:00,38.85,38.85,38.83,38.84,25600.0,25.0769,25.0769,25.064,25.0705,25600.0
2012-06-19 14:30:00,38.84,38.85,38.8,38.82,49600.0,25.0705,25.0769,25.0447,25.0576,49600.0
2012-06-19 14:35:00,38.81,38.82,38.8,38.81,19800.0,25.0511,25.0576,25.0447,25.0511,19800.0
2012-06-19 14:40:00,38.81,38.82,38.8,38.82,26000.0,25.0511,25.0576,25.0447,25.0576,26000.0
2012-06-19 14:45:00,38.81,38.82,38.77,38.78,24200.0,25.0511,25.0576,25.0253,25.0318,24200.0
2012-06-19 14:50:00,38.78,38.79,38.77,38.78,24200.0,25.0318,25.0382,25.0253,25.0318,24200.0
2012-06-19 14:55:00,38.78,38.81,38.78,38.81,21500.0,25.0318,25.0511,25.0318,25.0511,21500.0
2012-06-19 15:00:00,38.81,38.81,38.77,38.77,22800.0,25.0511,25.0511,25.0253,25.0253,22800.0
2012-06-19 15:05:00,38.77,38.8,38.77,38.79,21200.0,25.0253,25.0447,25.0253,25.0382,21200.0
2012-06-19 15:10:00,38.79,38.8,38.78,38.8,31800.0,25.0382,25.0447,25.0318,25.0447,31800.0
2012-06-19 15:15:00,38.8,38.84,38.8,38.84,35200.0,25.0447,25.0705,25.0447,25.0705,35200.0
2012-06-19 15:20:00,38.84,38.85,38.84,38.85,17700.0,25.0705,25.0769,25.0705,25.0769,17700.0
2012-06-19 15:25:00,38.85,38.85,38.81,38.81,37900.0,25.0769,25.0769,25.0511,25.0511,37900.0
2012-06-19 15:30:00,38.81,38.83,38.8,38.82,45400.0,25.0511,25.064,25.0447,25.0576,45400.0
2012-06-19 15:35:00,38.81,38.82,38.78,38.8,58600.0,25.0511,25.0576,25.0318,25.0447,58600.0
2012-06-19 15:40:00,38.8,38.81,38.78,38.79,39400.0,25.0447,25.0511,25.0318,25.0382,39400.0
2012-06-19 15:45:00,38.78,38.79,38.75,38.75,62000.0,25.0318,25.0382,25.0124,25.0124,62000.0
2012-06-19 15:50:00,38.75,38.76,38.75,38.75,37200.0,25.0124,25.0189,25.0124,25.0124,37200.0
2012-06-19 15:55:00,38.75,38.81,38.75,38.81,146400.0,25.0124,25.0511,25.0124,25.0511,146400.0
2012-06-20 09:30:00,38.8,38.84,38.74,38.79,62200.0,25.0447,25.0705,25.0059,25.0382,62200.0
2012-06-20 09:35:00,38.8,38.89,38.8,38.82,35100.0,25.0447,25.1028,25.0447,25.0576,35100.0
2012-06-20 09:40:00,38.82,38.82,38.78,38.81,30600.0,25.0576,25.0576,25.0318,25.0511,30600.0
2012-06-20 09:45:00,38.8,38.85,38.79,38.83,22900.0,25.0447,25.0769,25.0382,25.064,22900.0
2012-06-20 09:50:00,38.82,38.83,38.8,38.83,30300.0,25.0576,25.064,25.0447,25.064,30300.0
2012-06-20 09:55:00,38.83,38.83,38.78,38.8,42000.0,25.064,25.064,25.0318,25.0447,42000.0
2012-06-20 10:00:00,38.8,38.8,38.75,38.77,90700.0,25.0447,25.0447,25.0124,25.0253,90700.0
2012-06-20 10:05:00,38.77,38.81,38.76,38.8,31100.0,25.0253,25.0511,25.0189,25.0447,31100.0
2012-06-20 10:10:00,38.81,38.86,38.81,38.86,21900.0,25.0511,25.0834,25.0511,25.0834,21900.0
2012-06-20 10:15:00,38.85,38.86,38.83,38.86,33000.0,25.0769,25.0834,25.064,25.0834,33000.0
2012-06-20 10:20:00,38.85,38.87,38.83,38.83,39000.0,25.0769,25.0899,25.064,25.064,39000.0
2012-06-20 10:25:00,38.83,38.86,38.82,38.86,19400.0,25.064,25.0834,25.0576,25.0834,19400.0
2012-06-20 10:30:00,38.85,38.91,38.83,38.91,57200.0,25.0769,25.1157,25.064,25.1157,57200.0
2012-06-20 10:35:00,38.9,38.91,38.9,38.9,37000.0,25.1092,25.1157,25.1092,25.1092,37000.0
2012-06-20 10:40:00,38.9,38.94,38.9,38.94,30800.0,25.1092,25.135,25.1092,25.135,30800.0
2012-06-20 10:45:00,38.93,38.94,38.91,38.91,25300.0,25.1286,25.135,25.1157,25.1157,25300.0
2012-06-20 10:50:00,38.91,38.94,38.91,38.94,18100.0,25.1157,25.135,25.1157,25.135,18100.0
2012-06-20 10:55:00,38.94,38.94,38.9,38.91,22700.0,25.135,25.135,25.1092,25.1157,22700.0
2012-06-20 11:00:00,38.91,38.92,38.89,38.91,24700.0,25.1157,25.1221,25.1028,25.1157,24700.0
2012-06-20 11:05:00,38.91,38.92,38.86,38.86,23800.0,25.1157,25.1221,25.0834,25.0834,23800.0
2012-06-20 11:10:00,38.86,38.88,38.84,38.84,28100.0,25.0834,25.0963,25.0705,25.0705,28100.0
2012-06-20 11:15:00,38.84,38.85,38.83,38.83,14500.0,25.0705,25.0769,25.064,25.064,14500.0
2012-06-20 11:20:00,38.83,38.84,38.8,38.81,30300.0,25.064,25.0705,25.0447,25.0511,30300.0
2012-06-20 11:25:00,38.8,38.84,38.8,38.84,13800.0,25.0447,25.0705,25.0447,25.0705,13800.0
2012-06-20 11:30:00,38.85,38.88,38.84,38.87,41400.0,25.0769,25.0963,25.0705,25.0899,41400.0
2012-06-20 11:35:00,38.86,38.87,38.84,38.85,21400.0,25.0834,25.0899,25.0705,25.0769,21400.0
2012-06-20 11:40:00,38.86,38.9,38.86,38.9,28200.0,25.0834,25.1092,25.0834,25.1092,28200.0
2012-06-20 11:45:00,38.9,38.91,38.89,38.9,12300.0,25.1092,25.1157,25.1028,25.1092,12300.0
2012-06-20 11:50:00,38.91,38.91,38.89,38.9,17800.0,25.1157,25.1157,25.1028,25.1092,17800.0
2012-06-20 11:55:00,38.89,38.9,38.87,38.88,10100.0,25.1028,25.1092,25.0899,25.0963,10100.0
2012-06-20 12:00:00,38.87,38.88,38.86,38.88,18700.0,25.0899,25.0963,25.0834,25.0963,18700.0
2012-06-20 12:05:00,38.88,38.88,38.84,38.85,21300.0,25.0963,25.0963,25.0705,25.0769,21300.0
2012-06-20 12:10:00,38.86,38.86,38.84,38.86,19200.0,25.0834,25.0834,25.0705,25.0834,19200.0
2012-06-20 12:15:00,38.87,38.87,38.86,38.87,12000.0,25.0899,25.0899,25.0834,25.0899,12000.0
2012-06-20 12:20:00,38.86,38.87,38.81,38.81,22400.0,25.0834,25.0899,25.0511,25.0511,22400.0
2012-06-20 12:25:00,38.81,38.82,38.77,38.79,27100.0,25.0511,25.0576,25.0253,25.0382,27100.0
2012-06-20 12:30:00,38.8,38.86,38.68,38.75,120200.0,25.0447,25.0834,24.9672,25.0124,120200.0
2012-06-20 12:35:00,38.74,38.76,38.7,38.71,52700.0,25.0059,25.0189,24.9801,24.9866,52700.0
2012-06-20 12:40:00,38.72,38.79,38.71,38.78,32700.0,24.993,25.0382,24.9866,25.0318,32700.0
2012-06-20 12:45:00,38.78,38.82,38.76,38.79,38400.0,25.0318,25.0576,25.0189,25.0382,38400.0
2012-06-20 12:50:00,38.79,38.8,38.75,38.78,25600.0,25.0382,25.0447,25.0124,25.0318,25600.0
2012-06-20 12:55:00,38.76,38.83,38.76,38.82,20600.0,25.0189,25.064,25.0189,25.0576,20600.0
2012-06-20 13:00:00,38.82,38.84,38.78,38.81,38700.0,25.0576,25.0705,25.0318,25.0511,38700.0
2012-06-20 13:05:00,38.82,38.87,38.8,38.85,38600.0,25.0576,25.0899,25.0447,25.0769,38600.0
2012-06-20 13:10:00,38.85,38.85,38.81,38.83,18700.0,25.0769,25.0769,25.0511,25.064,18700.0
2012-06-20 13:15:00,38.84,38.87,38.83,38.83,22700.0,25.0705,25.0899,25.064,25.064,22700.0
2012-06-20 13:20:00,38.83,38.87,38.83,38.86,26900.0,25.064,25.0899,25.064,25.0834,26900.0
2012-06-20 13:25:00,38.86,38.88,38.83,38.84,16800.0,25.0834,25.0963,25.064,25.0705,16800.0
2012-06-20 13:30:00,38.85,38.86,38.83,38.84,15000.0,25.0769,25.0834,25.064,25.0705,15000.0
2012-06-20 13:35:00,38.84,38.86,38.82,38.84,27900.0,25.0705,25.0834,25.0576,25.0705,27900.0
2012-06-20 13:40:00,38.84,38.85,38.83,38.84,19000.0,25.0705,25.0769,25.064,25.0705,19000.0
2012-06-20 13:45:00,38.84,38.85,38.83,38.84,14800.0,25.0705,25.0769,25.064,25.0705,14800.0
2012-06-20 13:50:00,38.84,38.85,38.83,38.83,17700.0,25.0705,25.0769,25.064,25.064,17700.0
2012-06-20 13:55:00,38.84,38.86,38.82,38.85,23800.0,25.0705,25.0834,25.0576,25.0769,23800.0
2012-06-20 14:00:00,38.85,38.85,38.81,38.84,24400.0,25.0769,25.0769,25.0511,25.0705,24400.0
2012-06-20 14:05:00,38.84,38.85,38.83,38.84,18700.0,25.0705,25.0769,25.064,25.0705,18700.0
2012-06-20 14:10:00,38.84,38.85,38.81,38.82,25000.0,25.0705,25.0769,25.0511,25.0576,25000.0
2012-06-20 14:15:00,38.81,38.83,38.77,38.78,21100.0,25.0511,25.064,25.0253,25.0318,21100.0
2012-06-20 14:20:00,38.78,38.79,38.74,38.75,47900.0,25.0318,25.0382,25.0059,25.0124,47900.0
2012-06-20 14:25:00,38.75,38.75,38.73,38.74,27500.0,25.0124,25.0124,24.9995,25.0059,27500.0
2012-06-20 14:30:00,38.74,38.76,38.72,38.72,34200.0,25.0059,25.0189,24.993,24.993,34200.0
2012-06-20 14:35:00,38.72,38.76,38.71,38.74,34200.0,24.993,25.0189,24.9866,25.0059,34200.0
2012-06-20 14:40:00,38.73,38.73,38.68,38.68,34700.0,24.9995,24.9995,24.9672,24.9672,34700.0
2012-06-20 14:45:00,38.69,38.69,38.64,38.67,76400.0,24.9737,24.9737,24.9414,24.9608,76400.0
2012-06-20 14:50:00,38.67,38.7,38.67,38.69,30900.0,24.9608,24.9801,24.9608,24.9737,30900.0
2012-06-20 14:55:00,38.69,38.72,38.69,38.72,26600.0,24.9737,24.993,24.9737,24.993,26600.0
2012-06-20 15:00:00,38.72,38.73,38.7,38.7,32400.0,24.993,24.9995,24.9801,24.9801,32400.0
2012-06-20 15:05:00,38.71,38.72,38.69,38.71,28400.0,24.9866,24.993,24.9737,24.9866,28400.0
2012-06-20 15:10:00,38.71,38.73,38.7,38.72,41300.0,24.9866,24.9995,24.9801,24.993,41300.0
2012-06-20 15:15:00,38.73,38.73,38.64,38.64,73400.0,24.9995,24.9995,24.9414,24.9414,73400.0
2012-06-20 15:20:00,38.64,38.69,38.63,38.66,115700.0,24.9414,24.9737,24.9349,24.9543,115700.0
2012-06-20 15:25:00,38.65,38.68,38.64,38.65,199800.0,24.9479,24.9672,24.9414,24.9479,199800.0
2012-06-20 15:30:00,38.65,38.69,38.65,38.67,69600.0,24.9479,24.9737,24.9479,24.9608,69600.0
2012-06-20 15:35:00,38.67,38.69,38.65,38.67,76500.0,24.9608,24.9737,24.9479,24.9608,76500.0
2012-06-20 15:40:00,38.68,38.7,38.66,38.69,155700.0,24.9672,24.9801,24.9543,24.9737,155700.0
2012-06-20 15:45:00,38.69,38.72,38.69,38.7,93300.0,24.9737,24.993,24.9737,24.9801,93300.0
2012-06-20 15:50:00,38.69,38.7,38.69,38.7,74000.0,24.9737,24.9801,24.9737,24.9801,74000.0
2012-06-20 15:55:00,38.7,38.72,38.67,38.72,279700.0,24.9801,24.993,24.9608,24.993,279700.0
2012-06-21 09:30:00,38.85,38.96,38.85,38.89,77600.0,25.0769,25.148,25.0769,25.1028,77600.0
2012-06-21 09:35:00,38.86,38.91,38.85,38.88,28100.0,25.0834,25.1157,25.0769,25.0963,28100.0
2012-06-21 09:40:00,38.88,38.89,38.84,38.87,82200.0,25.0963,25.1028,25.0705,25.0899,82200.0
2012-06-21 09:45:00,38.87,38.89,38.81,38.87,37400.0,25.0899,25.1028,25.0511,25.0899,37400.0
2012-06-21 09:50:00,38.87,38.94,38.85,38.91,26900.0,25.0899,25.135,25.0769,25.1157,26900.0
2012-06-21 09:55:00,38.91,38.92,38.85,38.88,17700.0,25.1157,25.1221,25.0769,25.0963,17700.0
2012-06-21 10:00:00,38.88,38.88,38.81,38.84,34000.0,25.0963,25.0963,25.0511,25.0705,34000.0
2012-06-21 10:05:00,38.84,38.86,38.77,38.8,46300.0,25.0705,25.0834,25.0253,25.0447,46300.0
2012-06-21 10:10:00,38.8,38.86,38.79,38.84,20600.0,25.0447,25.0834,25.0382,25.0705,20600.0
2012-06-21 10:15:00,38.84,38.84,38.8,38.83,30700.0,25.0705,25.0705,25.0447,25.064,30700.0
2012-06-21 10:20:00,38.82,38.83,38.77,38.82,20800.0,25.0576,25.064,25.0253,25.0576,20800.0
2012-06-21 10:25:00,38.82,38.85,38.79,38.85,66600.0,25.0576,25.0769,25.0382,25.0769,66600.0
2012-06-21 10:30:00,38.85,38.86,38.81,38.84,30400.0,25.0769,25.0834,25.0511,25.0705,30400.0
2012-06-21 10:35:00,38.85,38.88,38.85,38.86,91100.0,25.0769,25.0963,25.0769,25.0834,91100.0
2012-06-21 10:40:00,38.85,38.9,38.85,38.89,21700.0,25.0769,25.1092,25.0769,25.1028,21700.0
2012-06-21 10:45:00,38.89,38.93,38.88,38.92,103800.0,25.1028,25.1286,25.0963,25.1221,103800.0
2012-06-21 10:50:00,38.92,38.93,38.91,38.92,14000.0,25.1221,25.1286,25.1157,25.1221,14000.0
2012-06-21 10:55:00,38.92,38.93,38.91,38.92,20100.0,25.1221,25.1286,25.1157,25.1221,20100.0
2012-06-21 11:00:00,38.92,38.92,38.82,38.82,50200.0,25.1221,25.1221,25.0576,25.0576,50200.0
2012-06-21 11:05:00,38.82,38.82,38.79,38.79,87800.0,25.0576,25.0576,25.0382,25.0382,87800.0
2012-06-21 11:10:00,38.78,38.8,38.76,38.77,40500.0,25.0318,25.0447,25.0189,25.0253,40500.0
2012-06-21 11:15:00,38.77,38.78,38.75,38.77,71100.0,25.0253,25.0318,25.0124,25.0253,71100.0
2012-06-21 11:20:00,38.76,38.77,38.75,38.75,23600.0,25.0189,25.0253,25.0124,25.0124,23600.0
2012-06-21 11:25:00,38.75,38.77,38.73,38.76,70900.0,25.0124,25.0253,24.9995,25.0189,70900.0
2012-06-21 11:30:00,38.76,38.8,38.76,38.8,11700.0,25.0189,25.0447,25.0189,25.0447,11700.0
2012-06-21 11:35:00,38.8,38.82,38.78,38.82,17200.0,25.0447,25.0576,25.0318,25.0576,17200.0
2012-06-21 11:40:00,38.81,38.84,38.78,38.83,38100.0,25.0511,25.0705,25.0318,25.064,38100.0
2012-06-21 11:45:00,38.83,38.85,38.82,38.85,20500.0,25.064,25.0769,25.0576,25.0769,20500.0
2012-06-21 11:50:00,38.85,38.91,38.84,38.91,29800.0,25.0769,25.1157,25.0705,25.1157,29800.0
2012-06-21 11:55:00,38.91,38.92,38.89,38.9,26100.0,25.1157,25.1221,25.1028,25.1092,26100.0
2012-06-21 12:00:00,38.89,38.9,38.86,38.87,44900.0,25.1028,25.1092,25.0834,25.0899,44900.0
2012-06-21 12:05:00,38.88,38.88,38.86,38.86,15700.0,25.0963,25.0963,25.0834,25.0834,15700.0
2012-06-21 12:10:00,38.86,38.87,38.86,38.87,7700.0,25.0834,25.0899,25.0834,25.0899,7700.0
2012-06-21 12:15:00,38.86,38.86,38.84,38.85,126200.0,25.0834,25.0834,25.0705,25.0769,126200.0
2012-06-21 12:20:00,38.85,38.85,38.79,38.8,35500.0,25.0769,25.0769,25.0382,25.0447,35500.0
2012-06-21 12:25:00,38.79,38.79,38.74,38.75,21300.0,25.0382,25.0382,25.0059,25.0124,21300.0
2012-06-21 12:30:00,38.74,38.76,38.73,38.76,36100.0,25.0059,25.0189,24.9995,25.0189,36100.0
2012-06-21 12:35:00,38.77,38.77,38.75,38.77,50900.0,25.0253,25.0253,25.0124,25.0253,50900.0
2012-06-21 12:40:00,38.76,38.77,38.74,38.74,63000.0,25.0189,25.0253,25.0059,25.0059,63000.0
2012-06-21 12:45:00,38.74,38.75,38.71,38.71,39600.0,25.0059,25.0124,24.9866,24.9866,39600.0
2012-06-21 12:50:00,38.71,38.71,38.68,38.68,44200.0,24.9866,24.9866,24.9672,24.9672,44200.0
2012-06-21 12:55:00,38.68,38.7,38.68,38.7,17200.0,24.9672,24.9801,24.9672,24.9801,17200.0
2012-06-21 13:00:00,38.7,38.72,38.69,38.7,32900.0,24.9801,24.993,24.9737,24.9801,32900.0
2012-06-21 13:05:00,38.7,38.71,38.69,38.69,26100.0,24.9801,24.9866,24.9737,24.9737,26100.0
2012-06-21 13:10:00,38.69,38.69,38.63,38.63,19100.0,24.9737,24.9737,24.9349,24.9349,19100.0
2012-06-21 13:15:00,38.63,38.65,38.63,38.63,14100.0,24.9349,24.9479,24.9349,24.9349,14100.0
2012-06-21 13:20:00,38.63,38.68,38.62,38.66,14500.0,24.9349,24.9672,24.9285,24.9543,14500.0
2012-06-21 13:25:00,38.66,38.67,38.63,38.67,11000.0,24.9543,24.9608,24.9349,24.9608,11000.0
2012-06-21 13:30:00,38.66,38.68,38.66,38.66,13200.0,24.9543,24.9672,24.9543,24.9543,13200.0
2012-06-21 13:35:00,38.66,38.67,38.64,38.64,29600.0,24.9543,24.9608,24.9414,24.9414,29600.0
2012-06-21 13:40:00,38.65,38.66,38.63,38.63,142300.0,24.9479,24.9543,24.9349,24.9349,142300.0
2012-06-21 13:45:00,38.64,38.68,38.63,38.63,25000.0,24.9414,24.9672,24.9349,24.9349,25000.0
2012-06-21 13:50:00,38.63,38.66,38.62,38.66,14000.0,24.9349,24.9543,24.9285,24.9543,14000.0
2012-06-21 13:55:00,38.66,38.66,38.65,38.66,11100.0,24.9543,24.9543,24.9479,24.9543,11100.0
2012-06-21 14:00:00,38.66,38.68,38.61,38.62,33300.0,24.9543,24.9672,24.922,24.9285,33300.0
2012-06-21 14:05:00,38.63,38.64,38.58,38.59,50200.0,24.9349,24.9414,24.9027,24.9091,50200.0
2012-06-21 14:10:00,38.59,38.6,38.54,38.55,60500.0,24.9091,24.9156,24.8768,24.8833,60500.0
2012-06-21 14:15:00,38.55,38.55,38.51,38.51,33300.0,24.8833,24.8833,24.8575,24.8575,33300.0
2012-06-21 14:20:00,38.51,38.52,38.48,38.48,18100.0,24.8575,24.8639,24.8381,24.8381,18100.0
2012-06-21 14:25:00,38.48,38.52,38.47,38.52,24200.0,24.8381,24.8639,24.8317,24.8639,24200.0
2012-06-21 14:30:00,38.51,38.54,38.51,38.53,25300.0,24.8575,24.8768,24.8575,24.8704,25300.0
2012-06-21 14:35:00,38.52,38.54,38.52,38.53,30900.0,24.8639,24.8768,24.8639,24.8704,30900.0
2012-06-21 14:40:00,38.53,38.54,38.52,38.53,44300.0,24.8704,24.8768,24.8639,24.8704,44300.0
2012-06-21 14:45:00,38.53,38.54,38.48,38.48,41100.0,24.8704,24.8768,24.8381,24.8381,41100.0
2012-06-21 14:50:00,38.5,38.51,38.47,38.48,39800.0,24.851,24.8575,24.8317,24.8381,39800.0
2012-06-21 14:55:00,38.48,38.48,38.47,38.48,17700.0,24.8381,24.8381,24.8317,24.8381,17700.0
2012-06-21 15:00:00,38.48,38.48,38.44,38.44,46800.0,24.8381,24.8381,24.8123,24.8123,46800.0
2012-06-21 15:05:00,38.44,38.47,38.43,38.47,44500.0,24.8123,24.8317,24.8058,24.8317,44500.0
2012-06-21 15:10:00,38.47,38.48,38.46,38.48,23000.0,24.8317,24.8381,24.8252,24.8381,23000.0
2012-06-21 15:15:00,38.48,38.49,38.44,38.45,73900.0,24.8381,24.8446,24.8123,24.8188,73900.0
2012-06-21 15:20:00,38.45,38.47,38.43,38.46,49300.0,24.8188,24.8317,24.8058,24.8252,49300.0
2012-06-21 15:25:00,38.47,38.49,38.46,38.48,40000.0,24.8317,24.8446,24.8252,24.8381,40000.0
2012-06-21 15:30:00,38.48,38.48,38.45,38.46,85900.0,24.8381,24.8381,24.8188,24.8252,85900.0
2012-06-21 15:35:00,38.46,38.53,38.45,38.49,79800.0,24.8252,24.8704,24.8188,24.8446,79800.0
2012-06-21 15:40:00,38.5,38.5,38.44,38.44,73900.0,24.851,24.851,24.8123,24.8123,73900.0
2012-06-21 15:45:00,38.45,38.45,38.4,38.41,93800.0,24.8188,24.8188,24.7865,24.7929,93800.0
2012-06-21 15:50:00,38.4,38.43,38.36,38.38,108100.0,24.7865,24.8058,24.7607,24.7736,108100.0
2012-06-21 15:55:00,38.37,38.41,38.36,38.37,265300.0,24.7671,24.7929,24.7607,24.7671,265300.0
2012-06-22 09:30:00,38.48,38.58,38.46,38.46,32800.0,24.8381,24.9027,24.8252,24.8252,32800.0
2012-06-22 09:35:00,38.46,38.52,38.43,38.5,15800.0,24.8252,24.8639,24.8058,24.851,15800.0
2012-06-22 09:40:00,38.5,38.55,38.48,38.49,22100.0,24.851,24.8833,24.8381,24.8446,22100.0
2012-06-22 09:45:00,38.48,38.53,38.45,38.47,38300.0,24.8381,24.8704,24.8188,24.8317,38300.0
2012-06-22 09:50:00,38.48,38.5,38.45,38.47,21900.0,24.8381,24.851,24.8188,24.8317,21900.0
2012-06-22 09:55:00,38.47,38.47,38.41,38.41,16600.0,24.8317,24.8317,24.7929,24.7929,16600.0
2012-06-22 10:00:00,38.41,38.46,38.41,38.44,28500.0,24.7929,24.8252,24.7929,24.8123,28500.0
2012-06-22 10:05:00,38.46,38.47,38.43,38.43,17400.0,24.8252,24.8317,24.8058,24.8058,17400.0
2012-06-22 10:10:00,38.42,38.46,38.42,38.46,17600.0,24.7994,24.8252,24.7994,24.8252,17600.0
2012-06-22 10:15:00,38.46,38.48,38.44,38.47,18500.0,24.8252,24.8381,24.8123,24.8317,18500.0
2012-06-22 10:20:00,38.46,38.5,38.46,38.49,27300.0,24.8252,24.851,24.8252,24.8446,27300.0
2012-06-22 10:25:00,38.5,38.51,38.46,38.47,14000.0,24.851,24.8575,24.8252,24.8317,14000.0
2012-06-22 10:30:00,38.47,38.48,38.45,38.47,17100.0,24.8317,24.8381,24.8188,24.8317,17100.0
2012-06-22 10:35:00,38.46,38.5,38.45,38.49,18000.0,24.8252,24.851,24.8188,24.8446,18000.0
2012-06-22 10:40:00,38.48,38.5,38.48,38.49,11500.0,24.8381,24.851,24.8381,24.8446,11500.0
2012-06-22 10:45:00,38.49,38.49,38.46,38.47,11000.0,24.8446,24.8446,24.8252,24.8317,11000.0
2012-06-22 10:50:00,38.48,38.51,38.47,38.49,15200.0,24.8381,24.8575,24.8317,24.8446,15200.0
2012-06-22 10:55:00,38.5,38.52,38.5,38.51,26600.0,24.851,24.8639,24.851,24.8575,26600.0
2012-06-22 11:00:00,38.51,38.52,38.47,38.48,34800.0,24.8575,24.8639,24.8317,24.8381,34800.0
2012-06-22 11:05:00,38.48,38.49,38.46,38.47,12000.0,24.8381,24.8446,24.8252,24.8317,12000.0
2012-06-22 11:10:00,38.47,38.47,38.46,38.47,6200.0,24.8317,24.8317,24.8252,24.8317,6200.0
2012-06-22 11:15:00,38.46,38.48,38.44,38.48,18700.0,24.8252,24.8381,24.8123,24.8381,18700.0
2012-06-22 11:20:00,38.48,38.48,38.43,38.43,26200.0,24.8381,24.8381,24.8058,24.8058,26200.0
2012-06-22 11:25:00,38.43,38.44,38.41,38.41,22400.0,24.8058,24.8123,24.7929,24.7929,22400.0
2012-06-22 11:30:00,38.42,38.47,38.41,38.46,28200.0,24.7994,24.8317,24.7929,24.8252,28200.0
2012-06-22 11:35:00,38.45,38.47,38.44,38.44,31100.0,24.8188,24.8317,24.8123,24.8123,31100.0
2012-06-22 11:40:00,38.45,38.46,38.43,38.44,37000.0,24.8188,24.8252,24.8058,24.8123,37000.0
2012-06-22 11:45:00,38.44,38.45,38.41,38.41,23500.0,24.8123,24.8188,24.7929,24.7929,23500.0
2012-06-22 11:50:00,38.42,38.43,38.41,38.42,12400.0,24.7994,24.8058,24.7929,24.7994,12400.0
2012-06-22 11:55:00,38.41,38.44,38.41,38.44,13100.0,24.7929,24.8123,24.7929,24.8123,13100.0
2012-06-22 12:00:00,38.44,38.45,38.43,38.44,17100.0,24.8123,24.8188,24.8058,24.8123,17100.0
2012-06-22 12:05:00,38.44,38.45,38.43,38.44,9000.0,24.8123,24.8188,24.8058,24.8123,9000.0
2012-06-22 12:10:00,38.44,38.47,38.43,38.44,17400.0,24.8123,24.8317,24.8058,24.8123,17400.0
2012-06-22 12:15:00,38.44,38.44,38.42,38.42,9400.0,24.8123,24.8123,24.7994,24.7994,9400.0
2012-06-22 12:20:00,38.43,38.43,38.39,38.4,20900.0,24.8058,24.8058,24.78,24.7865,20900.0
2012-06-22 12:25:00,38.39,38.4,38.37,38.39,30100.0,24.78,24.7865,24.7671,24.78,30100.0
2012-06-22 12:30:00,38.39,38.4,38.38,38.4,20300.0,24.78,24.7865,24.7736,24.7865,20300.0
2012-06-22 12:35:00,38.4,38.42,38.39,38.4,30100.0,24.7865,24.7994,24.78,24.7865,30100.0
2012-06-22 12:40:00,38.39,38.42,38.39,38.39,20000.0,24.78,24.7994,24.78,24.78,20000.0
2012-06-22 12:45:00,38.4,38.41,38.39,38.4,8400.0,24.7865,24.7929,24.78,24.7865,8400.0
2012-06-22 12:50:00,38.39,38.41,38.39,38.41,6700.0,24.78,24.7929,24.78,24.7929,6700.0
2012-06-22 12:55:00,38.4,38.41,38.39,38.39,12500.0,24.7865,24.7929,24.78,24.78,12500.0
2012-06-22 13:00:00,38.4,38.4,38.38,38.39,30300.0,24.7865,24.7865,24.7736,24.78,30300.0
2012-06-22 13:05:00,38.39,38.41,38.38,38.39,13300.0,24.78,24.7929,24.7736,24.78,13300.0
2012-06-22 13:10:00,38.39,38.4,38.39,38.4,8900.0,24.78,24.7865,24.78,24.7865,8900.0
2012-06-22 13:15:00,38.39,38.4,38.39,38.39,5500.0,24.78,24.7865,24.78,24.78,5500.0
2012-06-22 13:20:00,38.39,38.39,38.35,38.35,17900.0,24.78,24.78,24.7542,24.7542,17900.0
2012-06-22 13:25:00,38.35,38.36,38.33,38.33,22400.0,24.7542,24.7607,24.7413,24.7413,22400.0
2012-06-22 13:30:00,38.34,38.34,38.32,38.32,9600.0,24.7478,24.7478,24.7348,24.7348,9600.0
2012-06-22 13:35:00,38.32,38.36,38.32,38.35,20600.0,24.7348,24.7607,24.7348,24.7542,20600.0
2012-06-22 13:40:00,38.35,38.36,38.35,38.36,10500.0,24.7542,24.7607,24.7542,24.7607,10500.0
2012-06-22 13:45:00,38.36,38.37,38.36,38.36,17900.0,24.7607,24.7671,24.7607,24.7607,17900.0
2012-06-22 13:50:00,38.37,38.37,38.35,38.37,27200.0,24.7671,24.7671,24.7542,24.7671,27200.0
2012-06-22 13:55:00,38.36,38.38,38.35,38.36,23600.0,24.7607,24.7736,24.7542,24.7607,23600.0
2012-06-22 14:00:00,38.37,38.39,38.37,38.39,10700.0,24.7671,24.78,24.7671,24.78,10700.0
2012-06-22 14:05:00,38.39,38.4,38.37,38.38,21900.0,24.78,24.7865,24.7671,24.7736,21900.0
2012-06-22 14:10:00,38.39,38.39,38.36,38.36,12200.0,24.78,24.78,24.7607,24.7607,12200.0
2012-06-22 14:15:00,38.36,38.37,38.35,38.36,9500.0,24.7607,24.7671,24.7542,24.7607,9500.0
2012-06-22 14:20:00,38.35,38.4,38.35,38.4,34800.0,24.7542,24.7865,24.7542,24.7865,34800.0
2012-06-22 14:25:00,38.4,38.41,38.38,38.38,22100.0,24.7865,24.7929,24.7736,24.7736,22100.0
2012-06-22 14:30:00,38.38,38.39,38.37,38.39,20100.0,24.7736,24.78,24.7671,24.78,20100.0
2012-06-22 14:35:00,38.38,38.39,38.38,38.39,9400.0,24.7736,24.78,24.7736,24.78,9400.0
2012-06-22 14:40:00,38.39,38.4,38.37,38.38,34100.0,24.78,24.7865,24.7671,24.7736,34100.0
2012-06-22 14:45:00,38.38,38.39,38.37,38.39,8300.0,24.7736,24.78,24.7671,24.78,8300.0
2012-06-22 14:50:00,38.39,38.42,38.38,38.4,32000.0,24.78,24.7994,24.7736,24.7865,32000.0
2012-06-22 14:55:00,38.4,38.41,38.39,38.4,29400.0,24.7865,24.7929,24.78,24.7865,29400.0
2012-06-22 15:00:00,38.4,38.42,38.4,38.41,12900.0,24.7865,24.7994,24.7865,24.7929,12900.0
2012-06-22 15:05:00,38.42,38.45,38.41,38.45,24200.0,24.7994,24.8188,24.7929,24.8188,24200.0
2012-06-22 15:10:00,38.45,38.5,38.44,38.48,29900.0,24.8188,24.851,24.8123,24.8381,29900.0
2012-06-22 15:15:00,38.48,38.48,38.44,38.45,19300.0,24.8381,24.8381,24.8123,24.8188,19300.0
2012-06-22 15:20:00,38.44,38.45,38.41,38.42,13500.0,24.8123,24.8188,24.7929,24.7994,13500.0
2012-06-22 15:25:00,38.41,38.43,38.41,38.42,25200.0,24.7929,24.8058,24.7929,24.7994,25200.0
2012-06-22 15:30:00,38.41,38.45,38.41,38.43,29100.0,24.7929,24.8188,24.7929,24.8058,29100.0
2012-06-22 15:35:00,38.43,38.47,38.42,38.47,40900.0,24.8058,24.8317,24.7994,24.8317,40900.0
2012-06-22 15:40:00,38.47,38.51,38.45,38.45,59500.0,24.8317,24.8575,24.8188,24.8188,59500.0
2012-06-22 15:45:00,38.45,38.47,38.43,38.45,102600.0,24.8188,24.8317,24.8058,24.8188,102600.0
2012-06-22 15:50:00,38.44,38.47,38.44,38.46,97100.0,24.8123,24.8317,24.8123,24.8252,97100.0
2012-06-22 15:55:00,38.47,38.48,38.42,38.43,203000.0,24.8317,24.8381,24.7994,24.8058,203000.0
2012-06-25 09:30:00,38.31,38.46,38.23,38.3,154000.0,24.7284,24.8252,24.6767,24.7219,154000.0
2012-06-25 09:35:00,38.31,38.34,38.28,38.29,14200.0,24.7284,24.7478,24.709,24.7155,14200.0
2012-06-25 09:40:00,38.29,38.3,38.24,38.29,43000.0,24.7155,24.7219,24.6832,24.7155,43000.0
2012-06-25 09:45:00,38.3,38.3,38.24,38.26,27700.0,24.7219,24.7219,24.6832,24.6961,27700.0
2012-06-25 09:50:00,38.25,38.27,38.23,38.26,25600.0,24.6897,24.7026,24.6767,24.6961,25600.0
2012-06-25 09:55:00,38.26,38.32,38.26,38.32,13900.0,24.6961,24.7348,24.6961,24.7348,13900.0
2012-06-25 10:00:00,38.32,38.35,38.29,38.3,29200.0,24.7348,24.7542,24.7155,24.7219,29200.0
2012-06-25 10:05:00,38.3,38.31,38.24,38.24,36500.0,24.7219,24.7284,24.6832,24.6832,36500.0
2012-06-25 10:10:00,38.25,38.29,38.23,38.27,32300.0,24.6897,24.7155,24.6767,24.7026,32300.0
2012-06-25 10:15:00,38.28,38.31,38.25,38.29,32500.0,24.709,24.7284,24.6897,24.7155,32500.0
2012-06-25 10:20:00,38.3,38.3,38.27,38.3,28900.0,24.7219,24.7219,24.7026,24.7219,28900.0
2012-06-25 10:25:00,38.29,38.32,38.28,38.29,35500.0,24.7155,24.7348,24.709,24.7155,35500.0
2012-06-25 10:30:00,38.28,38.32,38.27,38.31,26100.0,24.709,24.7348,24.7026,24.7284,26100.0
2012-06-25 10:35:00,38.31,38.33,38.28,38.28,28000.0,24.7284,24.7413,24.709,24.709,28000.0
2012-06-25 10:40:00,38.27,38.29,38.26,38.27,21200.0,24.7026,24.7155,24.6961,24.7026,21200.0
2012-06-25 10:45:00,38.27,38.29,38.25,38.27,32300.0,24.7026,24.7155,24.6897,24.7026,32300.0
2012-06-25 10:50:00,38.27,38.28,38.25,38.25,14200.0,24.7026,24.709,24.6897,24.6897,14200.0
2012-06-25 10:55:00,38.24,38.29,38.24,38.26,19100.0,24.6832,24.7155,24.6832,24.6961,19100.0
2012-06-25 11:00:00,38.26,38.27,38.24,38.26,31800.0,24.6961,24.7026,24.6832,24.6961,31800.0
2012-06-25 11:05:00,38.25,38.3,38.24,38.29,36300.0,24.6897,24.7219,24.6832,24.7155,36300.0
2012-06-25 11:10:00,38.28,38.3,38.27,38.29,24600.0,24.709,24.7219,24.7026,24.7155,24600.0
2012-06-25 11:15:00,38.29,38.33,38.29,38.33,35100.0,24.7155,24.7413,24.7155,24.7413,35100.0
2012-06-25 11:20:00,38.32,38.33,38.32,38.33,22300.0,24.7348,24.7413,24.7348,24.7413,22300.0
2012-06-25 11:25:00,38.32,38.33,38.31,38.32,35800.0,24.7348,24.7413,24.7284,24.7348,35800.0
2012-06-25 11:30:00,38.32,38.32,38.28,38.28,32500.0,24.7348,24.7348,24.709,24.709,32500.0
2012-06-25 11:35:00,38.28,38.29,38.25,38.28,63400.0,24.709,24.7155,24.6897,24.709,63400.0
2012-06-25 11:40:00,38.28,38.31,38.27,38.28,189000.0,24.709,24.7284,24.7026,24.709,189000.0
2012-06-25 11:45:00,38.29,38.31,38.27,38.28,67600.0,24.7155,24.7284,24.7026,24.709,67600.0
2012-06-25 11:50:00,38.29,38.29,38.27,38.29,14200.0,24.7155,24.7155,24.7026,24.7155,14200.0
2012-06-25 11:55:00,38.3,38.3,38.27,38.27,37800.0,24.7219,24.7219,24.7026,24.7026,37800.0
2012-06-25 12:00:00,38.27,38.3,38.25,38.28,36300.0,24.7026,24.7219,24.6897,24.709,36300.0
2012-06-25 12:05:00,38.28,38.29,38.26,38.28,15600.0,24.709,24.7155,24.6961,24.709,15600.0
2012-06-25 12:10:00,38.29,38.3,38.26,38.28,50600.0,24.7155,24.7219,24.6961,24.709,50600.0
2012-06-25 12:15:00,38.28,38.32,38.27,38.32,28200.0,24.709,24.7348,24.7026,24.7348,28200.0
2012-06-25 12:20:00,38.31,38.32,38.3,38.32,13300.0,24.7284,24.7348,24.7219,24.7348,13300.0
2012-06-25 12:25:00,38.32,38.33,38.3,38.31,42000.0,24.7348,24.7413,24.7219,24.7284,42000.0
2012-06-25 12:30:00,38.3,38.31,38.29,38.3,146800.0,24.7219,24.7284,24.7155,24.7219,146800.0
2012-06-25 12:35:00,38.3,38.31,38.27,38.28,16400.0,24.7219,24.7284,24.7026,24.709,16400.0
2012-06-25 12:40:00,38.27,38.29,38.27,38.28,10200.0,24.7026,24.7155,24.7026,24.709,10200.0
2012-06-25 12:45:00,38.29,38.29,38.26,38.27,15800.0,24.7155,24.7155,24.6961,24.7026,15800.0
2012-06-25 12:50:00,38.26,38.26,38.24,38.25,29800.0,24.6961,24.6961,24.6832,24.6897,29800.0
2012-06-25 12:55:00,38.25,38.25,38.23,38.23,13200.0,24.6897,24.6897,24.6767,24.6767,13200.0
2012-06-25 13:00:00,38.23,38.24,38.22,38.23,28900.0,24.6767,24.6832,24.6703,24.6767,28900.0
2012-06-25 13:05:00,38.22,38.25,38.21,38.23,88900.0,24.6703,24.6897,24.6638,24.6767,88900.0
2012-06-25 13:10:00,38.23,38.27,38.22,38.26,38000.0,24.6767,24.7026,24.6703,24.6961,38000.0
2012-06-25 13:15:00,38.27,38.27,38.25,38.27,14000.0,24.7026,24.7026,24.6897,24.7026,14000.0
2012-06-25 13:20:00,38.26,38.27,38.26,38.27,8400.0,24.6961,24.7026,24.6961,24.7026,8400.0
2012-06-25 13:25:00,38.27,38.31,38.27,38.3,330500.0,24.7026,24.7284,24.7026,24.7219,330500.0
2012-06-25 13:30:00,38.29,38.3,38.28,38.29,54800.0,24.7155,24.7219,24.709,24.7155,54800.0
2012-06-25 13:35:00,38.3,38.3,38.29,38.3,25600.0,24.7219,24.7219,24.7155,24.7219,25600.0
2012-06-25 13:40:00,38.3,38.3,38.28,38.3,260100.0,24.7219,24.7219,24.709,24.7219,260100.0
2012-06-25 13:45:00,38.3,38.3,38.29,38.29,10800.0,24.7219,24.7219,24.7155,24.7155,10800.0
2012-06-25 13:50:00,38.29,38.3,38.27,38.27,63200.0,24.7155,24.7219,24.7026,24.7026,63200.0
2012-06-25 13:55:00,38.27,38.29,38.27,38.29,41500.0,24.7026,24.7155,24.7026,24.7155,41500.0
2012-06-25 14:00:00,38.28,38.3,38.28,38.3,13600.0,24.709,24.7219,24.709,24.7219,13600.0
2012-06-25 14:05:00,38.29,38.3,38.29,38.29,22700.0,24.7155,24.7219,24.7155,24.7155,22700.0
2012-06-25 14:10:00,38.3,38.3,38.29,38.3,52900.0,24.7219,24.7219,24.7155,24.7219,52900.0
2012-06-25 14:15:00,38.29,38.3,38.28,38.28,72100.0,24.7155,24.7219,24.709,24.709,72100.0
2012-06-25 14:20:00,38.29,38.3,38.26,38.29,32100.0,24.7155,24.7219,24.6961,24.7155,32100.0
2012-06-25 14:25:00,38.29,38.3,38.28,38.28,49800.0,24.7155,24.7219,24.709,24.709,49800.0
2012-06-25 14:30:00,38.28,38.29,38.27,38.29,10300.0,24.709,24.7155,24.7026,24.7155,10300.0
2012-06-25 14:35:00,38.3,38.3,38.29,38.3,27700.0,24.7219,24.7219,24.7155,24.7219,27700.0
2012-06-25 14:40:00,38.3,38.3,38.29,38.3,39200.0,24.7219,24.7219,24.7155,24.7219,39200.0
2012-06-25 14:45:00,38.3,38.34,38.28,38.32,99900.0,24.7219,24.7478,24.709,24.7348,99900.0
2012-06-25 14:50:00,38.32,38.35,38.31,38.35,18100.0,24.7348,24.7542,24.7284,24.7542,18100.0
2012-06-25 14:55:00,38.34,38.36,38.34,38.34,34800.0,24.7478,24.7607,24.7478,24.7478,34800.0
2012-06-25 15:00:00,38.34,38.36,38.34,38.36,46500.0,24.7478,24.7607,24.7478,24.7607,46500.0
2012-06-25 15:05:00,38.36,38.44,38.35,38.44,33400.0,24.7607,24.8123,24.7542,24.8123,33400.0
2012-06-25 15:10:00,38.44,38.45,38.43,38.45,44800.0,24.8123,24.8188,24.8058,24.8188,44800.0
2012-06-25 15:15:00,38.44,38.51,38.44,38.5,143800.0,24.8123,24.8575,24.8123,24.851,143800.0
2012-06-25 15:20:00,38.51,38.53,38.5,38.53,63300.0,24.8575,24.8704,24.851,24.8704,63300.0
2012-06-25 15:25:00,38.53,38.53,38.48,38.48,42200.0,24.8704,24.8704,24.8381,24.8381,42200.0
2012-06-25 15:30:00,38.48,38.48,38.45,38.47,66000.0,24.8381,24.8381,24.8188,24.8317,66000.0
2012-06-25 15:35:00,38.47,38.52,38.46,38.51,45200.0,24.8317,24.8639,24.8252,24.8575,45200.0
2012-06-25 15:40:00,38.52,38.52,38.49,38.49,59600.0,24.8639,24.8639,24.8446,24.8446,59600.0
2012-06-25 15:45:00,38.49,38.5,38.45,38.5,86700.0,24.8446,24.851,24.8188,24.851,86700.0
2012-06-25 15:50:00,38.5,38.5,38.45,38.48,119400.0,24.851,24.851,24.8188,24.8381,119400.0
2012-06-25 15:55:00,38.48,38.48,38.43,38.44,160400.0,24.8381,24.8381,24.8058,24.8123,160400.0
2012-06-26 09:30:00,38.55,38.55,38.29,38.35,89800.0,24.8833,24.8833,24.7155,24.7542,89800.0
2012-06-26 09:35:00,38.34,38.36,38.25,38.26,72800.0,24.7478,24.7607,24.6897,24.6961,72800.0
2012-06-26 09:40:00,38.27,38.32,38.25,38.28,52400.0,24.7026,24.7348,24.6897,24.709,52400.0
2012-06-26 09:45:00,38.28,38.29,38.22,38.22,36300.0,24.709,24.7155,24.6703,24.6703,36300.0
2012-06-26 09:50:00,38.22,38.27,38.21,38.25,42900.0,24.6703,24.7026,24.6638,24.6897,42900.0
2012-06-26 09:55:00,38.26,38.29,38.23,38.25,32100.0,24.6961,24.7155,24.6767,24.6897,32100.0
2012-06-26 10:00:00,38.24,38.24,38.2,38.21,51800.0,24.6832,24.6832,24.6574,24.6638,51800.0
2012-06-26 10:05:00,38.21,38.23,38.2,38.22,35500.0,24.6638,24.6767,24.6574,24.6703,35500.0
2012-06-26 10:10:00,38.22,38.24,38.21,38.21,35300.0,24.6703,24.6832,24.6638,24.6638,35300.0
2012-06-26 10:15:00,38.21,38.24,38.2,38.22,32900.0,24.6638,24.6832,24.6574,24.6703,32900.0
2012-06-26 10:20:00,38.22,38.22,38.17,38.17,42000.0,24.6703,24.6703,24.638,24.638,42000.0
2012-06-26 10:25:00,38.17,38.19,38.17,38.18,31500.0,24.638,24.6509,24.638,24.6445,31500.0
2012-06-26 10:30:00,38.18,38.21,38.17,38.21,23300.0,24.6445,24.6638,24.638,24.6638,23300.0
2012-06-26 10:35:00,38.2,38.24,38.2,38.23,24300.0,24.6574,24.6832,24.6574,24.6767,24300.0
2012-06-26 10:40:00,38.24,38.3,38.24,38.29,43500.0,24.6832,24.7219,24.6832,24.7155,43500.0
2012-06-26 10:45:00,38.29,38.29,38.22,38.23,38800.0,24.7155,24.7155,24.6703,24.6767,38800.0
2012-06-26 10:50:00,38.22,38.24,38.19,38.23,34700.0,24.6703,24.6832,24.6509,24.6767,34700.0
2012-06-26 10:55:00,38.24,38.25,38.22,38.24,51000.0,24.6832,24.6897,24.6703,24.6832,51000.0
2012-06-26 11:00:00,38.25,38.27,38.23,38.26,39700.0,24.6897,24.7026,24.6767,24.6961,39700.0
2012-06-26 11:05:00,38.27,38.27,38.19,38.2,29800.0,24.7026,24.7026,24.6509,24.6574,29800.0
2012-06-26 11:10:00,38.2,38.2,38.16,38.19,25800.0,24.6574,24.6574,24.6316,24.6509,25800.0
2012-06-26 11:15:00,38.19,38.19,38.16,38.18,19600.0,24.6509,24.6509,24.6316,24.6445,19600.0
2012-06-26 11:20:00,38.17,38.18,38.16,38.17,16400.0,24.638,24.6445,24.6316,24.638,16400.0
2012-06-26 11:25:00,38.18,38.19,38.15,38.15,72300.0,24.6445,24.6509,24.6251,24.6251,72300.0
2012-06-26 11:30:00,38.15,38.18,38.14,38.18,60700.0,24.6251,24.6445,24.6187,24.6445,60700.0
2012-06-26 11:35:00,38.17,38.18,38.17,38.18,15600.0,24.638,24.6445,24.638,24.6445,15600.0
2012-06-26 11:40:00,38.18,38.18,38.15,38.15,38800.0,24.6445,24.6445,24.6251,24.6251,38800.0
2012-06-26 11:45:00,38.16,38.16,38.12,38.13,59000.0,24.6316,24.6316,24.6057,24.6122,59000.0
2012-06-26 11:50:00,38.13,38.18,38.13,38.17,44800.0,24.6122,24.6445,24.6122,24.638,44800.0
2012-06-26 11:55:00,38.18,38.18,38.17,38.17,10500.0,24.6445,24.6445,24.638,24.638,10500.0
2012-06-26 12:00:00,38.17,38.18,38.17,38.18,19900.0,24.638,24.6445,24.638,24.6445,19900.0
2012-06-26 12:05:00,38.17,38.18,38.17,38.17,23700.0,24.638,24.6445,24.638,24.638,23700.0
2012-06-26 12:10:00,38.18,38.2,38.17,38.18,57900.0,24.6445,24.6574,24.638,24.6445,57900.0
2012-06-26 12:15:00,38.18,38.18,38.14,38.14,41100.0,24.6445,24.6445,24.6187,24.6187,41100.0
2012-06-26 12:20:00,38.14,38.16,38.13,38.16,33200.0,24.6187,24.6316,24.6122,24.6316,33200.0
2012-06-26 12:25:00,38.16,38.16,38.14,38.14,20400.0,24.6316,24.6316,24.6187,24.6187,20400.0
2012-06-26 12:30:00,38.14,38.17,38.14,38.16,37100.0,24.6187,24.638,24.6187,24.6316,37100.0
2012-06-26 12:35:00,38.16,38.17,38.11,38.12,30500.0,24.6316,24.638,24.5993,24.6057,30500.0
2012-06-26 12:40:00,38.12,38.14,38.11,38.12,53500.0,24.6057,24.6187,24.5993,24.6057,53500.0
2012-06-26 12:45:00,38.12,38.12,38.1,38.11,21700.0,24.6057,24.6057,24.5928,24.5993,21700.0
2012-06-26 12:50:00,38.1,38.11,38.07,38.09,29200.0,24.5928,24.5993,24.5735,24.5864,29200.0
2012-06-26 12:55:00,38.09,38.09,38.04,38.04,28100.0,24.5864,24.5864,24.5541,24.5541,28100.0
2012-06-26 13:00:00,38.05,38.11,38.04,38.11,35600.0,24.5606,24.5993,24.5541,24.5993,35600.0
2012-06-26 13:05:00,38.1,38.13,38.09,38.13,28700.0,24.5928,24.6122,24.5864,24.6122,28700.0
2012-06-26 13:10:00,38.12,38.13,38.12,38.12,21300.0,24.6057,24.6122,24.6057,24.6057,21300.0
2012-06-26 13:15:00,38.13,38.13,38.12,38.12,21400.0,24.6122,24.6122,24.6057,24.6057,21400.0
2012-06-26 13:20:00,38.13,38.15,38.12,38.15,29600.0,24.6122,24.6251,24.6057,24.6251,29600.0
2012-06-26 13:25:00,38.16,38.17,38.14,38.15,26200.0,24.6316,24.638,24.6187,24.6251,26200.0
2012-06-26 13:30:00,38.14,38.16,38.12,38.13,34200.0,24.6187,24.6316,24.6057,24.6122,34200.0
2012-06-26 13:35:00,38.14,38.18,38.13,38.16,61600.0,24.6187,24.6445,24.6122,24.6316,61600.0
2012-06-26 13:40:00,38.16,38.17,38.15,38.16,29400.0,24.6316,24.638,24.6251,24.6316,29400.0
2012-06-26 13:45:00,38.16,38.16,38.12,38.14,61200.0,24.6316,24.6316,24.6057,24.6187,61200.0
2012-06-26 13:50:00,38.14,38.18,38.14,38.18,16200.0,24.6187,24.6445,24.6187,24.6445,16200.0
2012-06-26 13:55:00,38.18,38.2,38.16,38.2,72500.0,24.6445,24.6574,24.6316,24.6574,72500.0
2012-06-26 14:00:00,38.2,38.23,38.19,38.23,33600.0,24.6574,24.6767,24.6509,24.6767,33600.0
2012-06-26 14:05:00,38.22,38.25,38.21,38.25,25600.0,24.6703,24.6897,24.6638,24.6897,25600.0
2012-06-26 14:10:00,38.25,38.26,38.23,38.26,32700.0,24.6897,24.6961,24.6767,24.6961,32700.0
2012-06-26 14:15:00,38.25,38.28,38.25,38.27,38200.0,24.6897,24.709,24.6897,24.7026,38200.0
2012-06-26 14:20:00,38.26,38.29,38.21,38.23,71300.0,24.6961,24.7155,24.6638,24.6767,71300.0
2012-06-26 14:25:00,38.22,38.24,38.19,38.21,54000.0,24.6703,24.6832,24.6509,24.6638,54000.0
2012-06-26 14:30:00,38.22,38.26,38.22,38.26,52800.0,24.6703,24.6961,24.6703,24.6961,52800.0
2012-06-26 14:35:00,38.25,38.27,38.24,38.25,32200.0,24.6897,24.7026,24.6832,24.6897,32200.0
2012-06-26 14:40:00,38.24,38.27,38.24,38.27,19400.0,24.6832,24.7026,24.6832,24.7026,19400.0
2012-06-26 14:45:00,38.26,38.27,38.24,38.24,21200.0,24.6961,24.7026,24.6832,24.6832,21200.0
2012-06-26 14:50:00,38.24,38.24,38.16,38.16,57300.0,24.6832,24.6832,24.6316,24.6316,57300.0
2012-06-26 14:55:00,38.16,38.19,38.15,38.18,32400.0,24.6316,24.6509,24.6251,24.6445,32400.0
2012-06-26 15:00:00,38.19,38.19,38.18,38.18,23200.0,24.6509,24.6509,24.6445,24.6445,23200.0
2012-06-26 15:05:00,38.19,38.21,38.18,38.21,41100.0,24.6509,24.6638,24.6445,24.6638,41100.0
2012-06-26 15:10:00,38.2,38.24,38.2,38.24,88900.0,24.6574,24.6832,24.6574,24.6832,88900.0
2012-06-26 15:15:00,38.24,38.26,38.23,38.25,49700.0,24.6832,24.6961,24.6767,24.6897,49700.0
2012-06-26 15:20:00,38.25,38.26,38.24,38.25,49000.0,24.6897,24.6961,24.6832,24.6897,49000.0
2012-06-26 15:25:00,38.24,38.25,38.2,38.23,61400.0,24.6832,24.6897,24.6574,24.6767,61400.0
2012-06-26 15:30:00,38.23,38.25,38.23,38.24,49100.0,24.6767,24.6897,24.6767,24.6832,49100.0
2012-06-26 15:35:00,38.25,38.25,38.18,38.18,131300.0,24.6897,24.6897,24.6445,24.6445,131300.0
2012-06-26 15:40:00,38.19,38.2,38.14,38.14,104500.0,24.6509,24.6574,24.6187,24.6187,104500.0
2012-06-26 15:45:00,38.14,38.14,38.1,38.13,122100.0,24.6187,24.6187,24.5928,24.6122,122100.0
2012-06-26 15:50:00,38.14,38.18,38.12,38.18,179400.0,24.6187,24.6445,24.6057,24.6445,179400.0
2012-06-26 15:55:00,38.17,38.18,38.12,38.15,268300.0,24.638,24.6445,24.6057,24.6251,268300.0
2012-06-27 09:30:00,37.76,37.78,36.75,37.3,705200.0,24.3734,24.3863,23.7214,24.0765,705200.0
2012-06-27 09:35:00,37.3,37.41,37.19,37.4,207900.0,24.0765,24.1475,24.0054,24.141,207900.0
2012-06-27 09:40:00,37.4,37.53,37.35,37.51,150100.0,24.141,24.2249,24.1087,24.212,150100.0
2012-06-27 09:45:00,37.51,37.53,37.3,37.5,291000.0,24.212,24.2249,24.0765,24.2055,291000.0
2012-06-27 09:50:00,37.5,37.61,37.44,37.58,163200.0,24.2055,24.2766,24.1668,24.2572,163200.0
2012-06-27 09:55:00,37.56,37.87,37.55,37.82,160600.0,24.2443,24.4444,24.2378,24.4121,160600.0
2012-06-27 10:00:00,37.8,37.86,37.5,37.62,155400.0,24.3992,24.4379,24.2055,24.283,155400.0
2012-06-27 10:05:00,37.62,37.68,37.56,37.68,57000.0,24.283,24.3217,24.2443,24.3217,57000.0
2012-06-27 10:10:00,37.68,37.7,37.5,37.5,92700.0,24.3217,24.3346,24.2055,24.2055,92700.0
2012-06-27 10:15:00,37.5,37.55,37.45,37.46,148000.0,24.2055,24.2378,24.1733,24.1797,148000.0
2012-06-27 10:20:00,37.47,37.5,37.43,37.49,136200.0,24.1862,24.2055,24.1604,24.1991,136200.0
2012-06-27 10:25:00,37.5,37.61,37.41,37.41,175200.0,24.2055,24.2766,24.1475,24.1475,175200.0
2012-06-27 10:30:00,37.41,37.46,37.33,37.39,133800.0,24.1475,24.1797,24.0958,24.1345,133800.0
2012-06-27 10:35:00,37.39,37.44,37.38,37.43,39500.0,24.1345,24.1668,24.1281,24.1604,39500.0
2012-06-27 10:40:00,37.43,37.44,37.33,37.37,73400.0,24.1604,24.1668,24.0958,24.1216,73400.0
2012-06-27 10:45:00,37.39,37.46,37.38,37.43,169700.0,24.1345,24.1797,24.1281,24.1604,169700.0
2012-06-27 10:50:00,37.42,37.45,37.4,37.41,65300.0,24.1539,24.1733,24.141,24.1475,65300.0
2012-06-27 10:55:00,37.41,37.42,37.36,37.36,39000.0,24.1475,24.1539,24.1152,24.1152,39000.0
2012-06-27 11:00:00,37.37,37.37,37.25,37.25,84600.0,24.1216,24.1216,24.0442,24.0442,84600.0
2012-06-27 11:05:00,37.26,37.32,37.25,37.27,78200.0,24.0506,24.0894,24.0442,24.0571,78200.0
2012-06-27 11:10:00,37.27,37.27,37.2,37.2,148000.0,24.0571,24.0571,24.0119,24.0119,148000.0
2012-06-27 11:15:00,37.2,37.21,37.14,37.21,147500.0,24.0119,24.0184,23.9732,24.0184,147500.0
2012-06-27 11:20:00,37.21,37.21,37.13,37.14,86700.0,24.0184,24.0184,23.9667,23.9732,86700.0
2012-06-27 11:25:00,37.14,37.22,37.13,37.19,128300.0,23.9732,24.0248,23.9667,24.0054,128300.0
2012-06-27 11:30:00,37.2,37.2,37.16,37.16,57100.0,24.0119,24.0119,23.9861,23.9861,57100.0
2012-06-27 11:35:00,37.17,37.17,37.15,37.16,45300.0,23.9925,23.9925,23.9796,23.9861,45300.0
2012-06-27 11:40:00,37.17,37.25,37.15,37.21,62800.0,23.9925,24.0442,23.9796,24.0184,62800.0
2012-06-27 11:45:00,37.22,37.29,37.21,37.29,64000.0,24.0248,24.07,24.0184,24.07,64000.0
2012-06-27 11:50:00,37.29,37.37,37.28,37.34,88100.0,24.07,24.1216,24.0635,24.1023,88100.0
2012-06-27 11:55:00,37.34,37.38,37.33,37.35,52900.0,24.1023,24.1281,24.0958,24.1087,52900.0
2012-06-27 12:00:00,37.36,37.42,37.35,37.41,74400.0,24.1152,24.1539,24.1087,24.1475,74400.0
2012-06-27 12:05:00,37.42,37.54,37.41,37.53,55500.0,24.1539,24.2314,24.1475,24.2249,55500.0
2012-06-27 12:10:00,37.53,37.58,37.51,37.52,128500.0,24.2249,24.2572,24.212,24.2185,128500.0
2012-06-27 12:15:00,37.52,37.53,37.41,37.45,89500.0,24.2185,24.2249,24.1475,24.1733,89500.0
2012-06-27 12:20:00,37.44,37.48,37.44,37.48,21200.0,24.1668,24.1926,24.1668,24.1926,21200.0
2012-06-27 12:25:00,37.47,37.5,37.44,37.48,54800.0,24.1862,24.2055,24.1668,24.1926,54800.0
2012-06-27 12:30:00,37.48,37.5,37.44,37.46,57000.0,24.1926,24.2055,24.1668,24.1797,57000.0
2012-06-27 12:35:00,37.47,37.51,37.44,37.45,85300.0,24.1862,24.212,24.1668,24.1733,85300.0
2012-06-27 12:40:00,37.44,37.47,37.39,37.39,60600.0,24.1668,24.1862,24.1345,24.1345,60600.0
2012-06-27 12:45:00,37.4,37.48,37.39,37.46,60600.0,24.141,24.1926,24.1345,24.1797,60600.0
2012-06-27 12:50:00,37.46,37.49,37.44,37.46,34900.0,24.1797,24.1991,24.1668,24.1797,34900.0
2012-06-27 12:55:00,37.46,37.46,37.44,37.45,29800.0,24.1797,24.1797,24.1668,24.1733,29800.0
2012-06-27 13:00:00,37.44,37.5,37.44,37.49,47900.0,24.1668,24.2055,24.1668,24.1991,47900.0
2012-06-27 13:05:00,37.5,37.5,37.47,37.48,32400.0,24.2055,24.2055,24.1862,24.1926,32400.0
2012-06-27 13:10:00,37.49,37.49,37.45,37.45,40300.0,24.1991,24.1991,24.1733,24.1733,40300.0
2012-06-27 13:15:00,37.45,37.46,37.43,37.44,65400.0,24.1733,24.1797,24.1604,24.1668,65400.0
2012-06-27 13:20:00,37.44,37.44,37.32,37.32,53100.0,24.1668,24.1668,24.0894,24.0894,53100.0
2012-06-27 13:25:00,37.32,37.34,37.29,37.31,37400.0,24.0894,24.1023,24.07,24.0829,37400.0
2012-06-27 13:30:00,37.31,37.33,37.3,37.33,41300.0,24.0829,24.0958,24.0765,24.0958,41300.0
2012-06-27 13:35:00,37.33,37.33,37.31,37.32,36800.0,24.0958,24.0958,24.0829,24.0894,36800.0
2012-06-27 13:40:00,37.32,37.33,37.27,37.31,104500.0,24.0894,24.0958,24.0571,24.0829,104500.0
2012-06-27 13:45:00,37.32,37.32,37.29,37.31,43200.0,24.0894,24.0894,24.07,24.0829,43200.0
2012-06-27 13:50:00,37.32,37.36,37.31,37.34,70000.0,24.0894,24.1152,24.0829,24.1023,70000.0
2012-06-27 13:55:00,37.35,37.42,37.33,37.4,86200.0,24.1087,24.1539,24.0958,24.141,86200.0
2012-06-27 14:00:00,37.4,37.43,37.39,37.4,46300.0,24.141,24.1604,24.1345,24.141,46300.0
2012-06-27 14:05:00,37.39,37.4,37.31,37.31,88000.0,24.1345,24.141,24.0829,24.0829,88000.0
2012-06-27 14:10:00,37.32,37.32,37.31,37.32,93300.0,24.0894,24.0894,24.0829,24.0894,93300.0
2012-06-27 14:15:00,37.32,37.37,37.31,37.33,68300.0,24.0894,24.1216,24.0829,24.0958,68300.0
2012-06-27 14:20:00,37.34,37.35,37.33,37.34,16500.0,24.1023,24.1087,24.0958,24.1023,16500.0
2012-06-27 14:25:00,37.35,37.35,37.32,37.33,38600.0,24.1087,24.1087,24.0894,24.0958,38600.0
2012-06-27 14:30:00,37.34,37.4,37.33,37.39,32300.0,24.1023,24.141,24.0958,24.1345,32300.0
2012-06-27 14:35:00,37.4,37.4,37.37,37.37,63600.0,24.141,24.141,24.1216,24.1216,63600.0
2012-06-27 14:40:00,37.37,37.38,37.36,37.37,43000.0,24.1216,24.1281,24.1152,24.1216,43000.0
2012-06-27 14:45:00,37.37,37.41,37.37,37.38,66800.0,24.1216,24.1475,24.1216,24.1281,66800.0
2012-06-27 14:50:00,37.39,37.41,37.38,37.41,45200.0,24.1345,24.1475,24.1281,24.1475,45200.0
2012-06-27 14:55:00,37.41,37.41,37.4,37.41,32000.0,24.1475,24.1475,24.141,24.1475,32000.0
2012-06-27 15:00:00,37.41,37.46,37.4,37.45,38300.0,24.1475,24.1797,24.141,24.1733,38300.0
2012-06-27 15:05:00,37.45,37.48,37.45,37.47,75300.0,24.1733,24.1926,24.1733,24.1862,75300.0
2012-06-27 15:10:00,37.46,37.51,37.46,37.5,46500.0,24.1797,24.212,24.1797,24.2055,46500.0
2012-06-27 15:15:00,37.5,37.51,37.46,37.48,230300.0,24.2055,24.212,24.1797,24.1926,230300.0
2012-06-27 15:20:00,37.48,37.49,37.43,37.47,130600.0,24.1926,24.1991,24.1604,24.1862,130600.0
2012-06-27 15:25:00,37.48,37.5,37.42,37.42,147900.0,24.1926,24.2055,24.1539,24.1539,147900.0
2012-06-27 15:30:00,37.43,37.44,37.42,37.44,69200.0,24.1604,24.1668,24.1539,24.1668,69200.0
2012-06-27 15:35:00,37.44,37.48,37.43,37.48,119100.0,24.1668,24.1926,24.1604,24.1926,119100.0
2012-06-27 15:40:00,37.48,37.51,37.47,37.5,143300.0,24.1926,24.212,24.1862,24.2055,143300.0
2012-06-27 15:45:00,37.51,37.53,37.49,37.51,156800.0,24.212,24.2249,24.1991,24.212,156800.0
2012-06-27 15:50:00,37.51,37.52,37.48,37.52,241300.0,24.212,24.2185,24.1926,24.2185,241300.0
2012-06-27 15:55:00,37.51,37.55,37.48,37.55,631500.0,24.212,24.2378,24.1926,24.2378,631500.0
2012-06-28 09:30:00,37.66,37.74,37.56,37.69,236600.0,24.3088,24.3605,24.2443,24.3282,236600.0
2012-06-28 09:35:00,37.7,37.71,37.63,37.64,144000.0,24.3346,24.3411,24.2895,24.2959,144000.0
2012-06-28 09:40:00,37.64,37.64,37.6,37.62,227700.0,24.2959,24.2959,24.2701,24.283,227700.0
2012-06-28 09:45:00,37.61,37.66,37.58,37.58,207600.0,24.2766,24.3088,24.2572,24.2572,207600.0
2012-06-28 09:50:00,37.59,37.59,37.44,37.44,158000.0,24.2636,24.2636,24.1668,24.1668,158000.0
2012-06-28 09:55:00,37.43,37.44,37.35,37.39,55600.0,24.1604,24.1668,24.1087,24.1345,55600.0
2012-06-28 10:00:00,37.38,37.39,37.35,37.37,63200.0,24.1281,24.1345,24.1087,24.1216,63200.0
2012-06-28 10:05:00,37.36,37.37,37.26,37.3,118900.0,24.1152,24.1216,24.0506,24.0765,118900.0
2012-06-28 10:10:00,37.29,37.39,37.28,37.38,86300.0,24.07,24.1345,24.0635,24.1281,86300.0
2012-06-28 10:15:00,37.38,37.39,37.33,37.34,90000.0,24.1281,24.1345,24.0958,24.1023,90000.0
2012-06-28 10:20:00,37.33,37.35,37.33,37.35,33900.0,24.0958,24.1087,24.0958,24.1087,33900.0
2012-06-28 10:25:00,37.34,37.36,37.3,37.3,67500.0,24.1023,24.1152,24.0765,24.0765,67500.0
2012-06-28 10:30:00,37.3,37.35,37.3,37.34,103100.0,24.0765,24.1087,24.0765,24.1023,103100.0
2012-06-28 10:35:00,37.35,37.38,37.33,37.34,65900.0,24.1087,24.1281,24.0958,24.1023,65900.0
2012-06-28 10:40:00,37.34,37.34,37.33,37.33,25000.0,24.1023,24.1023,24.0958,24.0958,25000.0
2012-06-28 10:45:00,37.33,37.43,37.33,37.42,119200.0,24.0958,24.1604,24.0958,24.1539,119200.0
2012-06-28 10:50:00,37.42,37.46,37.42,37.43,79300.0,24.1539,24.1797,24.1539,24.1604,79300.0
2012-06-28 10:55:00,37.43,37.43,37.37,37.41,88400.0,24.1604,24.1604,24.1216,24.1475,88400.0
2012-06-28 11:00:00,37.42,37.42,37.41,37.41,39500.0,24.1539,24.1539,24.1475,24.1475,39500.0
2012-06-28 11:05:00,37.42,37.53,37.41,37.52,70200.0,24.1539,24.2249,24.1475,24.2185,70200.0
2012-06-28 11:10:00,37.52,37.55,37.51,37.55,45600.0,24.2185,24.2378,24.212,24.2378,45600.0
2012-06-28 11:15:00,37.55,37.58,37.52,37.56,100300.0,24.2378,24.2572,24.2185,24.2443,100300.0
2012-06-28 11:20:00,37.55,37.56,37.53,37.53,49100.0,24.2378,24.2443,24.2249,24.2249,49100.0
2012-06-28 11:25:00,37.53,37.58,37.52,37.58,44300.0,24.2249,24.2572,24.2185,24.2572,44300.0
2012-06-28 11:30:00,37.58,37.6,37.57,37.59,37800.0,24.2572,24.2701,24.2507,24.2636,37800.0
2012-06-28 11:35:00,37.6,37.6,37.59,37.6,50500.0,24.2701,24.2701,24.2636,24.2701,50500.0
2012-06-28 11:40:00,37.59,37.59,37.55,37.57,37200.0,24.2636,24.2636,24.2378,24.2507,37200.0
2012-06-28 11:45:00,37.57,37.6,37.57,37.59,35400.0,24.2507,24.2701,24.2507,24.2636,35400.0
2012-06-28 11:50:00,37.6,37.6,37.55,37.57,81400.0,24.2701,24.2701,24.2378,24.2507,81400.0
2012-06-28 11:55:00,37.57,37.59,37.57,37.59,19700.0,24.2507,24.2636,24.2507,24.2636,19700.0
2012-06-28 12:00:00,37.59,37.61,37.58,37.61,43400.0,24.2636,24.2766,24.2572,24.2766,43400.0
2012-06-28 12:05:00,37.61,37.71,37.6,37.7,118700.0,24.2766,24.3411,24.2701,24.3346,118700.0
2012-06-28 12:10:00,37.71,37.73,37.66,37.66,65800.0,24.3411,24.354,24.3088,24.3088,65800.0
2012-06-28 12:15:00,37.66,37.67,37.59,37.61,72600.0,24.3088,24.3153,24.2636,24.2766,72600.0
2012-06-28 12:20:00,37.6,37.61,37.56,37.61,87900.0,24.2701,24.2766,24.2443,24.2766,87900.0
2012-06-28 12:25:00,37.6,37.64,37.59,37.6,89500.0,24.2701,24.2959,24.2636,24.2701,89500.0
2012-06-28 12:30:00,37.61,37.61,37.6,37.6,12400.0,24.2766,24.2766,24.2701,24.2701,12400.0
2012-06-28 12:35:00,37.6,37.61,37.6,37.6,28700.0,24.2701,24.2766,24.2701,24.2701,28700.0
2012-06-28 12:40:00,37.6,37.61,37.59,37.6,46100.0,24.2701,24.2766,24.2636,24.2701,46100.0
2012-06-28 12:45:00,37.59,37.66,37.59,37.65,67900.0,24.2636,24.3088,24.2636,24.3024,67900.0
2012-06-28 12:50:00,37.64,37.65,37.63,37.64,47700.0,24.2959,24.3024,24.2895,24.2959,47700.0
2012-06-28 12:55:00,37.64,37.65,37.61,37.61,45400.0,24.2959,24.3024,24.2766,24.2766,45400.0
2012-06-28 13:00:00,37.61,37.62,37.58,37.58,70800.0,24.2766,24.283,24.2572,24.2572,70800.0
2012-06-28 13:05:00,37.58,37.59,37.55,37.57,39700.0,24.2572,24.2636,24.2378,24.2507,39700.0
2012-06-28 13:10:00,37.57,37.6,37.57,37.6,37300.0,24.2507,24.2701,24.2507,24.2701,37300.0
2012-06-28 13:15:00,37.59,37.63,37.59,37.63,30200.0,24.2636,24.2895,24.2636,24.2895,30200.0
2012-06-28 13:20:00,37.63,37.63,37.57,37.58,38900.0,24.2895,24.2895,24.2507,24.2572,38900.0
2012-06-28 13:25:00,37.58,37.6,37.57,37.58,32400.0,24.2572,24.2701,24.2507,24.2572,32400.0
2012-06-28 13:30:00,37.59,37.6,37.57,37.58,34900.0,24.2636,24.2701,24.2507,24.2572,34900.0
2012-06-28 13:35:00,37.58,37.59,37.58,37.58,21400.0,24.2572,24.2636,24.2572,24.2572,21400.0
2012-06-28 13:40:00,37.58,37.59,37.56,37.58,68500.0,24.2572,24.2636,24.2443,24.2572,68500.0
2012-06-28 13:45:00,37.58,37.58,37.57,37.57,31200.0,24.2572,24.2572,24.2507,24.2507,31200.0
2012-06-28 13:50:00,37.58,37.6,37.57,37.59,25600.0,24.2572,24.2701,24.2507,24.2636,25600.0
2012-06-28 13:55:00,37.59,37.64,37.59,37.63,109600.0,24.2636,24.2959,24.2636,24.2895,109600.0
2012-06-28 14:00:00,37.63,37.64,37.61,37.61,31400.0,24.2895,24.2959,24.2766,24.2766,31400.0
2012-06-28 14:05:00,37.61,37.62,37.6,37.6,54000.0,24.2766,24.283,24.2701,24.2701,54000.0
2012-06-28 14:10:00,37.6,37.61,37.59,37.6,17800.0,24.2701,24.2766,24.2636,24.2701,17800.0
2012-06-28 14:15:00,37.59,37.6,37.58,37.58,25600.0,24.2636,24.2701,24.2572,24.2572,25600.0
2012-06-28 14:20:00,37.58,37.61,37.58,37.6,43000.0,24.2572,24.2766,24.2572,24.2701,43000.0
2012-06-28 14:25:00,37.59,37.6,37.59,37.6,13300.0,24.2636,24.2701,24.2636,24.2701,13300.0
2012-06-28 14:30:00,37.6,37.6,37.59,37.6,50700.0,24.2701,24.2701,24.2636,24.2701,50700.0
2012-06-28 14:35:00,37.6,37.63,37.6,37.63,46200.0,24.2701,24.2895,24.2701,24.2895,46200.0
2012-06-28 14:40:00,37.62,37.64,37.62,37.64,30200.0,24.283,24.2959,24.283,24.2959,30200.0
2012-06-28 14:45:00,37.64,37.64,37.63,37.64,28200.0,24.2959,24.2959,24.2895,24.2959,28200.0
2012-06-28 14:50:00,37.63,37.64,37.55,37.64,27900.0,24.2895,24.2959,24.2378,24.2959,27900.0
2012-06-28 14:55:00,37.64,37.64,37.63,37.64,53600.0,24.2959,24.2959,24.2895,24.2959,53600.0
2012-06-28 15:00:00,37.64,37.7,37.64,37.67,105500.0,24.2959,24.3346,24.2959,24.3153,105500.0
2012-06-28 15:05:00,37.67,37.68,37.65,37.66,50900.0,24.3153,24.3217,24.3024,24.3088,50900.0
2012-06-28 15:10:00,37.67,37.67,37.63,37.63,55000.0,24.3153,24.3153,24.2895,24.2895,55000.0
2012-06-28 15:15:00,37.63,37.64,37.63,37.64,32200.0,24.2895,24.2959,24.2895,24.2959,32200.0
2012-06-28 15:20:00,37.64,37.64,37.6,37.61,61700.0,24.2959,24.2959,24.2701,24.2766,61700.0
2012-06-28 15:25:00,37.6,37.68,37.59,37.67,96200.0,24.2701,24.3217,24.2636,24.3153,96200.0
2012-06-28 15:30:00,37.68,37.79,37.67,37.76,118300.0,24.3217,24.3927,24.3153,24.3734,118300.0
2012-06-28 15:35:00,37.76,37.83,37.73,37.82,118800.0,24.3734,24.4186,24.354,24.4121,118800.0
2012-06-28 15:40:00,37.83,37.83,37.79,37.79,131200.0,24.4186,24.4186,24.3927,24.3927,131200.0
2012-06-28 15:45:00,37.79,37.86,37.77,37.81,207800.0,24.3927,24.4379,24.3798,24.4056,207800.0
2012-06-28 15:50:00,37.81,37.83,37.77,37.78,239900.0,24.4056,24.4186,24.3798,24.3863,239900.0
2012-06-28 15:55:00,37.78,37.85,37.78,37.81,439300.0,24.3863,24.4315,24.3863,24.4056,439300.0
2012-06-29 09:30:00,38.17,38.22,38.03,38.06,113900.0,24.638,24.6703,24.5477,24.567,113900.0
2012-06-29 09:35:00,38.06,38.12,38.01,38.03,71000.0,24.567,24.6057,24.5347,24.5477,71000.0
2012-06-29 09:40:00,38.04,38.07,37.98,38.01,61100.0,24.5541,24.5735,24.5154,24.5347,61100.0
2012-06-29 09:45:00,37.99,38.02,37.98,38.0,59100.0,24.5218,24.5412,24.5154,24.5283,59100.0
2012-06-29 09:50:00,38.0,38.02,37.98,38.0,48700.0,24.5283,24.5412,24.5154,24.5283,48700.0
2012-06-29 09:55:00,38.01,38.06,38.0,38.04,60800.0,24.5347,24.567,24.5283,24.5541,60800.0
2012-06-29 10:00:00,38.05,38.1,38.02,38.1,45400.0,24.5606,24.5928,24.5412,24.5928,45400.0
2012-06-29 10:05:00,38.1,38.14,38.07,38.12,71200.0,24.5928,24.6187,24.5735,24.6057,71200.0
2012-06-29 10:10:00,38.12,38.12,38.1,38.12,23700.0,24.6057,24.6057,24.5928,24.6057,23700.0
2012-06-29 10:15:00,38.12,38.16,38.12,38.15,45700.0,24.6057,24.6316,24.6057,24.6251,45700.0
2012-06-29 10:20:00,38.15,38.2,38.15,38.19,83400.0,24.6251,24.6574,24.6251,24.6509,83400.0
2012-06-29 10:25:00,38.19,38.19,38.17,38.19,48600.0,24.6509,24.6509,24.638,24.6509,48600.0
2012-06-29 10:30:00,38.19,38.19,38.13,38.14,43000.0,24.6509,24.6509,24.6122,24.6187,43000.0
2012-06-29 10:35:00,38.14,38.15,38.11,38.13,110700.0,24.6187,24.6251,24.5993,24.6122,110700.0
2012-06-29 10:40:00,38.14,38.14,38.13,38.14,9200.0,24.6187,24.6187,24.6122,24.6187,9200.0
2012-06-29 10:45:00,38.14,38.14,38.09,38.09,27500.0,24.6187,24.6187,24.5864,24.5864,27500.0
2012-06-29 10:50:00,38.09,38.13,38.09,38.13,25900.0,24.5864,24.6122,24.5864,24.6122,25900.0
2012-06-29 10:55:00,38.13,38.13,38.08,38.09,37200.0,24.6122,24.6122,24.5799,24.5864,37200.0
2012-06-29 11:00:00,38.09,38.13,38.09,38.12,45600.0,24.5864,24.6122,24.5864,24.6057,45600.0
2012-06-29 11:05:00,38.12,38.14,38.12,38.13,23800.0,24.6057,24.6187,24.6057,24.6122,23800.0
2012-06-29 11:10:00,38.13,38.14,38.12,38.14,18700.0,24.6122,24.6187,24.6057,24.6187,18700.0
2012-06-29 11:15:00,38.13,38.15,38.11,38.13,36600.0,24.6122,24.6251,24.5993,24.6122,36600.0
2012-06-29 11:20:00,38.13,38.14,38.11,38.11,42500.0,24.6122,24.6187,24.5993,24.5993,42500.0
2012-06-29 11:25:00,38.11,38.13,38.07,38.13,155800.0,24.5993,24.6122,24.5735,24.6122,155800.0
2012-06-29 11:30:00,38.13,38.13,38.09,38.12,201300.0,24.6122,24.6122,24.5864,24.6057,201300.0
2012-06-29 11:35:00,38.12,38.14,38.11,38.13,50600.0,24.6057,24.6187,24.5993,24.6122,50600.0
2012-06-29 11:40:00,38.13,38.17,38.12,38.17,38300.0,24.6122,24.638,24.6057,24.638,38300.0
2012-06-29 11:45:00,38.17,38.18,38.16,38.18,34300.0,24.638,24.6445,24.6316,24.6445,34300.0
2012-06-29 11:50:00,38.18,38.19,38.16,38.16,40800.0,24.6445,24.6509,24.6316,24.6316,40800.0
2012-06-29 11:55:00,38.17,38.19,38.16,38.19,27300.0,24.638,24.6509,24.6316,24.6509,27300.0
2012-06-29 12:00:00,38.18,38.25,38.18,38.23,45700.0,24.6445,24.6897,24.6445,24.6767,45700.0
2012-06-29 12:05:00,38.23,38.27,38.23,38.25,39000.0,24.6767,24.7026,24.6767,24.6897,39000.0
2012-06-29 12:10:00,38.26,38.28,38.24,38.27,39100.0,24.6961,24.709,24.6832,24.7026,39100.0
2012-06-29 12:15:00,38.28,38.28,38.21,38.24,57000.0,24.709,24.709,24.6638,24.6832,57000.0
2012-06-29 12:20:00,38.24,38.24,38.23,38.24,15700.0,24.6832,24.6832,24.6767,24.6832,15700.0
2012-06-29 12:25:00,38.24,38.24,38.21,38.21,36200.0,24.6832,24.6832,24.6638,24.6638,36200.0
2012-06-29 12:30:00,38.22,38.23,38.22,38.23,35600.0,24.6703,24.6767,24.6703,24.6767,35600.0
2012-06-29 12:35:00,38.22,38.23,38.22,38.23,19000.0,24.6703,24.6767,24.6703,24.6767,19000.0
2012-06-29 12:40:00,38.23,38.23,38.22,38.22,13900.0,24.6767,24.6767,24.6703,24.6703,13900.0
2012-06-29 12:45:00,38.22,38.23,38.22,38.23,18300.0,24.6703,24.6767,24.6703,24.6767,18300.0
2012-06-29 12:50:00,38.23,38.23,38.21,38.21,21200.0,24.6767,24.6767,24.6638,24.6638,21200.0
2012-06-29 12:55:00,38.22,38.22,38.21,38.21,20500.0,24.6703,24.6703,24.6638,24.6638,20500.0
2012-06-29 13:00:00,38.22,38.22,38.21,38.22,20900.0,24.6703,24.6703,24.6638,24.6703,20900.0
2012-06-29 13:05:00,38.21,38.22,38.21,38.22,9600.0,24.6638,24.6703,24.6638,24.6703,9600.0
2012-06-29 13:10:00,38.22,38.22,38.21,38.21,17600.0,24.6703,24.6703,24.6638,24.6638,17600.0
2012-06-29 13:15:00,38.21,38.24,38.19,38.24,72500.0,24.6638,24.6832,24.6509,24.6832,72500.0
2012-06-29 13:20:00,38.24,38.25,38.22,38.22,31100.0,24.6832,24.6897,24.6703,24.6703,31100.0
2012-06-29 13:25:00,38.23,38.24,38.23,38.24,33000.0,24.6767,24.6832,24.6767,24.6832,33000.0
2012-06-29 13:30:00,38.24,38.25,38.23,38.25,35800.0,24.6832,24.6897,24.6767,24.6897,35800.0
2012-06-29 13:35:00,38.24,38.28,38.24,38.27,35900.0,24.6832,24.709,24.6832,24.7026,35900.0
2012-06-29 13:40:00,38.28,38.28,38.25,38.25,44800.0,24.709,24.709,24.6897,24.6897,44800.0
2012-06-29 13:45:00,38.26,38.29,38.25,38.29,18900.0,24.6961,24.7155,24.6897,24.7155,18900.0
2012-06-29 13:50:00,38.29,38.3,38.28,38.29,46600.0,24.7155,24.7219,24.709,24.7155,46600.0
2012-06-29 13:55:00,38.29,38.32,38.28,38.32,43500.0,24.7155,24.7348,24.709,24.7348,43500.0
2012-06-29 14:00:00,38.32,38.32,38.3,38.31,27300.0,24.7348,24.7348,24.7219,24.7284,27300.0
2012-06-29 14:05:00,38.31,38.31,38.26,38.26,39300.0,24.7284,24.7284,24.6961,24.6961,39300.0
2012-06-29 14:10:00,38.27,38.27,38.25,38.25,32000.0,24.7026,24.7026,24.6897,24.6897,32000.0
2012-06-29 14:15:00,38.26,38.27,38.25,38.26,44800.0,24.6961,24.7026,24.6897,24.6961,44800.0
2012-06-29 14:20:00,38.26,38.26,38.25,38.26,22400.0,24.6961,24.6961,24.6897,24.6961,22400.0
2012-06-29 14:25:00,38.26,38.33,38.25,38.32,76600.0,24.6961,24.7413,24.6897,24.7348,76600.0
2012-06-29 14:30:00,38.32,38.36,38.31,38.35,80100.0,24.7348,24.7607,24.7284,24.7542,80100.0
2012-06-29 14:35:00,38.36,38.37,38.35,38.36,52800.0,24.7607,24.7671,24.7542,24.7607,52800.0
2012-06-29 14:40:00,38.36,38.38,38.36,38.38,61800.0,24.7607,24.7736,24.7607,24.7736,61800.0
2012-06-29 14:45:00,38.37,38.39,38.37,38.38,48500.0,24.7671,24.78,24.7671,24.7736,48500.0
2012-06-29 14:50:00,38.38,38.39,38.37,38.39,54200.0,24.7736,24.78,24.7671,24.78,54200.0
2012-06-29 14:55:00,38.38,38.39,38.38,38.39,74100.0,24.7736,24.78,24.7736,24.78,74100.0
2012-06-29 15:00:00,38.39,38.4,38.38,38.39,84600.0,24.78,24.7865,24.7736,24.78,84600.0
2012-06-29 15:05:00,38.39,38.44,38.39,38.44,58900.0,24.78,24.8123,24.78,24.8123,58900.0
2012-06-29 15:10:00,38.44,38.46,38.43,38.45,148600.0,24.8123,24.8252,24.8058,24.8188,148600.0
2012-06-29 15:15:00,38.44,38.46,38.44,38.46,82300.0,24.8123,24.8252,24.8123,24.8252,82300.0
2012-06-29 15:20:00,38.46,38.46,38.44,38.46,70200.0,24.8252,24.8252,24.8123,24.8252,70200.0
2012-06-29 15:25:00,38.45,38.46,38.43,38.45,92200.0,24.8188,24.8252,24.8058,24.8188,92200.0
2012-06-29 15:30:00,38.44,38.45,38.41,38.43,137100.0,24.8123,24.8188,24.7929,24.8058,137100.0
2012-06-29 15:35:00,38.42,38.46,38.39,38.41,266600.0,24.7994,24.8252,24.78,24.7929,266600.0
2012-06-29 15:40:00,38.4,38.43,38.4,38.42,95600.0,24.7865,24.8058,24.7865,24.7994,95600.0
2012-06-29 15:45:00,38.43,38.44,38.41,38.43,128900.0,24.8058,24.8123,24.7929,24.8058,128900.0
2012-06-29 15:50:00,38.43,38.47,38.42,38.47,136600.0,24.8058,24.8317,24.7994,24.8317,136600.0
2012-06-29 15:55:00,38.46,38.54,38.46,38.53,346200.0,24.8252,24.8768,24.8252,24.8704,346200.0
2012-07-02 09:30:00,38.41,38.52,38.27,38.4,168200.0,24.7929,24.8639,24.7026,24.7865,168200.0
2012-07-02 09:35:00,38.4,38.53,38.4,38.53,34300.0,24.7865,24.8704,24.7865,24.8704,34300.0
2012-07-02 09:40:00,38.53,38.53,38.41,38.46,41800.0,24.8704,24.8704,24.7929,24.8252,41800.0
2012-07-02 09:45:00,38.47,38.59,38.46,38.57,56700.0,24.8317,24.9091,24.8252,24.8962,56700.0
2012-07-02 09:50:00,38.58,38.72,38.57,38.67,68100.0,24.9027,24.993,24.8962,24.9608,68100.0
2012-07-02 09:55:00,38.66,38.71,38.63,38.65,37200.0,24.9543,24.9866,24.9349,24.9479,37200.0
2012-07-02 10:00:00,38.63,38.63,38.51,38.54,70600.0,24.9349,24.9349,24.8575,24.8768,70600.0
2012-07-02 10:05:00,38.54,38.57,38.53,38.57,38100.0,24.8768,24.8962,24.8704,24.8962,38100.0
2012-07-02 10:10:00,38.56,38.64,38.56,38.61,39800.0,24.8898,24.9414,24.8898,24.922,39800.0
2012-07-02 10:15:00,38.62,38.64,38.59,38.6,41200.0,24.9285,24.9414,24.9091,24.9156,41200.0
2012-07-02 10:20:00,38.59,38.59,38.53,38.55,33900.0,24.9091,24.9091,24.8704,24.8833,33900.0
2012-07-02 10:25:00,38.56,38.58,38.54,38.58,22900.0,24.8898,24.9027,24.8768,24.9027,22900.0
2012-07-02 10:30:00,38.58,38.64,38.55,38.63,53800.0,24.9027,24.9414,24.8833,24.9349,53800.0
2012-07-02 10:35:00,38.63,38.63,38.58,38.62,47300.0,24.9349,24.9349,24.9027,24.9285,47300.0
2012-07-02 10:40:00,38.61,38.63,38.58,38.58,32300.0,24.922,24.9349,24.9027,24.9027,32300.0
2012-07-02 10:45:00,38.59,38.62,38.56,38.57,61700.0,24.9091,24.9285,24.8898,24.8962,61700.0
2012-07-02 10:50:00,38.58,38.64,38.58,38.63,48300.0,24.9027,24.9414,24.9027,24.9349,48300.0
2012-07-02 10:55:00,38.62,38.64,38.6,38.6,25600.0,24.9285,24.9414,24.9156,24.9156,25600.0
2012-07-02 11:00:00,38.61,38.61,38.55,38.58,30800.0,24.922,24.922,24.8833,24.9027,30800.0
2012-07-02 11:05:00,38.59,38.61,38.57,38.59,124000.0,24.9091,24.922,24.8962,24.9091,124000.0
2012-07-02 11:10:00,38.58,38.59,38.57,38.58,21300.0,24.9027,24.9091,24.8962,24.9027,21300.0
2012-07-02 11:15:00,38.58,38.59,38.56,38.57,39900.0,24.9027,24.9091,24.8898,24.8962,39900.0
2012-07-02 11:20:00,38.58,38.59,38.58,38.59,54800.0,24.9027,24.9091,24.9027,24.9091,54800.0
2012-07-02 11:25:00,38.59,38.63,38.58,38.63,180100.0,24.9091,24.9349,24.9027,24.9349,180100.0
2012-07-02 11:30:00,38.62,38.67,38.62,38.65,38900.0,24.9285,24.9608,24.9285,24.9479,38900.0
2012-07-02 11:35:00,38.65,38.68,38.65,38.68,34600.0,24.9479,24.9672,24.9479,24.9672,34600.0
2012-07-02 11:40:00,38.67,38.68,38.67,38.68,24000.0,24.9608,24.9672,24.9608,24.9672,24000.0
2012-07-02 11:45:00,38.68,38.72,38.68,38.7,34600.0,24.9672,24.993,24.9672,24.9801,34600.0
2012-07-02 11:50:00,38.71,38.73,38.7,38.72,28500.0,24.9866,24.9995,24.9801,24.993,28500.0
2012-07-02 11:55:00,38.73,38.74,38.72,38.72,25800.0,24.9995,25.0059,24.993,24.993,25800.0
2012-07-02 12:00:00,38.72,38.75,38.71,38.74,32100.0,24.993,25.0124,24.9866,25.0059,32100.0
2012-07-02 12:05:00,38.73,38.74,38.73,38.74,15300.0,24.9995,25.0059,24.9995,25.0059,15300.0
2012-07-02 12:10:00,38.73,38.76,38.73,38.76,26300.0,24.9995,25.0189,24.9995,25.0189,26300.0
2012-07-02 12:15:00,38.76,38.78,38.75,38.78,35100.0,25.0189,25.0318,25.0124,25.0318,35100.0
2012-07-02 12:20:00,38.78,38.79,38.77,38.79,23700.0,25.0318,25.0382,25.0253,25.0382,23700.0
2012-07-02 12:25:00,38.79,38.83,38.78,38.81,65800.0,25.0382,25.064,25.0318,25.0511,65800.0
2012-07-02 12:30:00,38.81,38.81,38.77,38.8,38500.0,25.0511,25.0511,25.0253,25.0447,38500.0
2012-07-02 12:35:00,38.8,38.8,38.78,38.79,36100.0,25.0447,25.0447,25.0318,25.0382,36100.0
2012-07-02 12:40:00,38.78,38.79,38.77,38.78,54300.0,25.0318,25.0382,25.0253,25.0318,54300.0
2012-07-02 12:45:00,38.78,38.82,38.77,38.81,42100.0,25.0318,25.0576,25.0253,25.0511,42100.0
2012-07-02 12:50:00,38.81,38.85,38.81,38.85,62200.0,25.0511,25.0769,25.0511,25.0769,62200.0
2012-07-02 12:55:00,38.84,38.89,38.84,38.86,54100.0,25.0705,25.1028,25.0705,25.0834,54100.0
2012-07-02 13:00:00,38.85,38.87,38.85,38.86,18300.0,25.0769,25.0899,25.0769,25.0834,18300.0
2012-07-02 13:05:00,38.86,38.87,38.83,38.87,41800.0,25.0834,25.0899,25.064,25.0899,41800.0
2012-07-02 13:10:00,38.86,38.88,38.86,38.87,35400.0,25.0834,25.0963,25.0834,25.0899,35400.0
2012-07-02 13:15:00,38.87,38.9,38.86,38.89,27200.0,25.0899,25.1092,25.0834,25.1028,27200.0
2012-07-02 13:20:00,38.9,38.91,38.89,38.91,24400.0,25.1092,25.1157,25.1028,25.1157,24400.0
2012-07-02 13:25:00,38.91,38.93,38.9,38.92,49300.0,25.1157,25.1286,25.1092,25.1221,49300.0
2012-07-02 13:30:00,38.91,38.94,38.91,38.94,30400.0,25.1157,25.135,25.1157,25.135,30400.0
2012-07-02 13:35:00,38.94,38.94,38.91,38.91,34500.0,25.135,25.135,25.1157,25.1157,34500.0
2012-07-02 13:40:00,38.92,38.92,38.91,38.92,29900.0,25.1221,25.1221,25.1157,25.1221,29900.0
2012-07-02 13:45:00,38.92,38.94,38.9,38.91,82000.0,25.1221,25.135,25.1092,25.1157,82000.0
2012-07-02 13:50:00,38.91,38.93,38.9,38.93,28700.0,25.1157,25.1286,25.1092,25.1286,28700.0
2012-07-02 13:55:00,38.92,38.94,38.92,38.94,19600.0,25.1221,25.135,25.1221,25.135,19600.0
2012-07-02 14:00:00,38.93,38.94,38.9,38.91,38000.0,25.1286,25.135,25.1092,25.1157,38000.0
2012-07-02 14:05:00,38.91,38.92,38.9,38.9,61300.0,25.1157,25.1221,25.1092,25.1092,61300.0
2012-07-02 14:10:00,38.91,38.92,38.9,38.91,64700.0,25.1157,25.1221,25.1092,25.1157,64700.0
2012-07-02 14:15:00,38.91,38.93,38.89,38.93,57200.0,25.1157,25.1286,25.1028,25.1286,57200.0
2012-07-02 14:20:00,38.92,38.94,38.92,38.94,25700.0,25.1221,25.135,25.1221,25.135,25700.0
2012-07-02 14:25:00,38.94,38.94,38.9,38.93,67300.0,25.135,25.135,25.1092,25.1286,67300.0
2012-07-02 14:30:00,38.94,38.95,38.92,38.93,57500.0,25.135,25.1415,25.1221,25.1286,57500.0
2012-07-02 14:35:00,38.93,38.94,38.92,38.94,31200.0,25.1286,25.135,25.1221,25.135,31200.0
2012-07-02 14:40:00,38.94,38.94,38.92,38.93,32000.0,25.135,25.135,25.1221,25.1286,32000.0
2012-07-02 14:45:00,38.93,38.94,38.92,38.94,29100.0,25.1286,25.135,25.1221,25.135,29100.0
2012-07-02 14:50:00,38.94,38.94,38.93,38.94,22100.0,25.135,25.135,25.1286,25.135,22100.0
2012-07-02 14:55:00,38.94,38.96,38.93,38.95,68400.0,25.135,25.148,25.1286,25.1415,68400.0
2012-07-02 15:00:00,38.95,38.97,38.95,38.97,36600.0,25.1415,25.1544,25.1415,25.1544,36600.0
2012-07-02 15:05:00,38.97,38.97,38.95,38.95,62500.0,25.1544,25.1544,25.1415,25.1415,62500.0
2012-07-02 15:10:00,38.94,38.95,38.94,38.94,40200.0,25.135,25.1415,25.135,25.135,40200.0
2012-07-02 15:15:00,38.95,38.96,38.94,38.96,44000.0,25.1415,25.148,25.135,25.148,44000.0
2012-07-02 15:20:00,38.95,38.96,38.95,38.96,48400.0,25.1415,25.148,25.1415,25.148,48400.0
2012-07-02 15:25:00,38.96,38.99,38.96,38.98,78900.0,25.148,25.1673,25.148,25.1609,78900.0
2012-07-02 15:30:00,38.98,39.0,38.97,38.99,83300.0,25.1609,25.1738,25.1544,25.1673,83300.0
2012-07-02 15:35:00,38.99,39.0,38.98,38.99,115000.0,25.1673,25.1738,25.1609,25.1673,115000.0
2012-07-02 15:40:00,38.98,39.0,38.98,38.98,83300.0,25.1609,25.1738,25.1609,25.1609,83300.0
2012-07-02 15:45:00,38.99,38.99,38.95,38.99,135000.0,25.1673,25.1673,25.1415,25.1673,135000.0
2012-07-02 15:50:00,38.98,38.99,38.96,38.97,96000.0,25.1609,25.1673,25.148,25.1544,96000.0
2012-07-02 15:55:00,38.96,38.99,38.95,38.98,311800.0,25.148,25.1673,25.1415,25.1609,311800.0
2012-07-03 09:30:00,39.0,39.0,38.93,38.93,82300.0,25.1738,25.1738,25.1286,25.1286,82300.0
2012-07-03 09:35:00,38.93,38.97,38.82,38.82,74500.0,25.1286,25.1544,25.0576,25.0576,74500.0
2012-07-03 09:40:00,38.82,38.85,38.77,38.81,59300.0,25.0576,25.0769,25.0253,25.0511,59300.0
2012-07-03 09:45:00,38.8,38.82,38.77,38.8,73100.0,25.0447,25.0576,25.0253,25.0447,73100.0
2012-07-03 09:50:00,38.8,38.82,38.78,38.79,48300.0,25.0447,25.0576,25.0318,25.0382,48300.0
2012-07-03 09:55:00,38.79,38.84,38.77,38.83,59600.0,25.0382,25.0705,25.0253,25.064,59600.0
2012-07-03 10:00:00,38.84,38.88,38.84,38.87,54800.0,25.0705,25.0963,25.0705,25.0899,54800.0
2012-07-03 10:05:00,38.87,38.87,38.8,38.81,42600.0,25.0899,25.0899,25.0447,25.0511,42600.0
2012-07-03 10:10:00,38.82,38.88,38.81,38.84,62400.0,25.0576,25.0963,25.0511,25.0705,62400.0
2012-07-03 10:15:00,38.84,38.88,38.83,38.86,51100.0,25.0705,25.0963,25.064,25.0834,51100.0
2012-07-03 10:20:00,38.87,38.94,38.86,38.94,37600.0,25.0899,25.135,25.0834,25.135,37600.0
2012-07-03 10:25:00,38.93,38.97,38.9,38.91,49100.0,25.1286,25.1544,25.1092,25.1157,49100.0
2012-07-03 10:30:00,38.91,38.91,38.87,38.87,50700.0,25.1157,25.1157,25.0899,25.0899,50700.0
2012-07-03 10:35:00,38.87,38.94,38.87,38.91,53900.0,25.0899,25.135,25.0899,25.1157,53900.0
2012-07-03 10:40:00,38.91,38.97,38.91,38.96,56000.0,25.1157,25.1544,25.1157,25.148,56000.0
2012-07-03 10:45:00,38.97,38.97,38.93,38.96,46000.0,25.1544,25.1544,25.1286,25.148,46000.0
2012-07-03 10:50:00,38.96,38.98,38.94,38.98,40000.0,25.148,25.1609,25.135,25.1609,40000.0
2012-07-03 10:55:00,38.98,38.98,38.95,38.95,25800.0,25.1609,25.1609,25.1415,25.1415,25800.0
2012-07-03 11:00:00,38.95,38.99,38.95,38.99,54700.0,25.1415,25.1673,25.1415,25.1673,54700.0
2012-07-03 11:05:00,38.99,39.0,38.98,39.0,50300.0,25.1673,25.1738,25.1609,25.1738,50300.0
2012-07-03 11:10:00,39.0,39.05,38.99,39.05,89200.0,25.1738,25.206,25.1673,25.206,89200.0
2012-07-03 11:15:00,39.05,39.11,39.05,39.11,51500.0,25.206,25.2448,25.206,25.2448,51500.0
2012-07-03 11:20:00,39.1,39.14,39.1,39.14,37300.0,25.2383,25.2641,25.2383,25.2641,37300.0
2012-07-03 11:25:00,39.14,39.17,39.13,39.17,56500.0,25.2641,25.2835,25.2577,25.2835,56500.0
2012-07-03 11:30:00,39.18,39.18,39.14,39.14,49200.0,25.29,25.29,25.2641,25.2641,49200.0
2012-07-03 11:35:00,39.14,39.17,39.14,39.17,54700.0,25.2641,25.2835,25.2641,25.2835,54700.0
2012-07-03 11:40:00,39.16,39.18,39.06,39.06,106600.0,25.277,25.29,25.2125,25.2125,106600.0
2012-07-03 11:45:00,39.06,39.11,39.05,39.11,44200.0,25.2125,25.2448,25.206,25.2448,44200.0
2012-07-03 11:50:00,39.11,39.14,39.11,39.13,35100.0,25.2448,25.2641,25.2448,25.2577,35100.0
2012-07-03 11:55:00,39.14,39.14,39.06,39.08,119000.0,25.2641,25.2641,25.2125,25.2254,119000.0
2012-07-03 12:00:00,39.08,39.1,39.01,39.02,103800.0,25.2254,25.2383,25.1802,25.1867,103800.0
2012-07-03 12:05:00,39.03,39.03,39.02,39.03,28800.0,25.1931,25.1931,25.1867,25.1931,28800.0
2012-07-03 12:10:00,39.02,39.05,39.02,39.02,69400.0,25.1867,25.206,25.1867,25.1867,69400.0
2012-07-03 12:15:00,39.02,39.03,39.01,39.02,36400.0,25.1867,25.1931,25.1802,25.1867,36400.0
2012-07-03 12:20:00,39.01,39.02,39.0,39.0,31000.0,25.1802,25.1867,25.1738,25.1738,31000.0
2012-07-03 12:25:00,39.0,39.01,38.98,38.98,62300.0,25.1738,25.1802,25.1609,25.1609,62300.0
2012-07-03 12:30:00,38.99,38.99,38.97,38.98,47700.0,25.1673,25.1673,25.1544,25.1609,47700.0
2012-07-03 12:35:00,38.97,38.98,38.94,38.95,79000.0,25.1544,25.1609,25.135,25.1415,79000.0
2012-07-03 12:40:00,38.95,38.98,38.95,38.96,79000.0,25.1415,25.1609,25.1415,25.148,79000.0
2012-07-03 12:45:00,38.96,38.96,38.92,38.92,77200.0,25.148,25.148,25.1221,25.1221,77200.0
2012-07-03 12:50:00,38.92,38.94,38.9,38.94,102100.0,25.1221,25.135,25.1092,25.135,102100.0
2012-07-03 12:55:00,38.93,39.02,38.93,39.01,239900.0,25.1286,25.1867,25.1286,25.1802,239900.0
2012-07-05 09:30:00,39.03,39.06,38.96,39.03,118700.0,25.1931,25.2125,25.148,25.1931,118700.0
2012-07-05 09:35:00,39.03,39.11,39.03,39.09,126600.0,25.1931,25.2448,25.1931,25.2319,126600.0
2012-07-05 09:40:00,39.09,39.1,38.95,38.96,62000.0,25.2319,25.2383,25.1415,25.148,62000.0
2012-07-05 09:45:00,38.96,38.97,38.88,38.93,52300.0,25.148,25.1544,25.0963,25.1286,52300.0
2012-07-05 09:50:00,38.92,38.93,38.88,38.91,36100.0,25.1221,25.1286,25.0963,25.1157,36100.0
2012-07-05 09:55:00,38.91,38.95,38.9,38.91,45800.0,25.1157,25.1415,25.1092,25.1157,45800.0
2012-07-05 10:00:00,38.91,38.93,38.9,38.93,28400.0,25.1157,25.1286,25.1092,25.1286,28400.0
2012-07-05 10:05:00,38.93,38.94,38.88,38.92,62400.0,25.1286,25.135,25.0963,25.1221,62400.0
2012-07-05 10:10:00,38.93,38.94,38.89,38.89,56000.0,25.1286,25.135,25.1028,25.1028,56000.0
2012-07-05 10:15:00,38.89,38.93,38.88,38.9,30600.0,25.1028,25.1286,25.0963,25.1092,30600.0
2012-07-05 10:20:00,38.9,38.91,38.88,38.89,31400.0,25.1092,25.1157,25.0963,25.1028,31400.0
2012-07-05 10:25:00,38.88,38.9,38.86,38.88,31900.0,25.0963,25.1092,25.0834,25.0963,31900.0
2012-07-05 10:30:00,38.88,38.89,38.85,38.88,35200.0,25.0963,25.1028,25.0769,25.0963,35200.0
2012-07-05 10:35:00,38.88,38.93,38.88,38.92,29300.0,25.0963,25.1286,25.0963,25.1221,29300.0
2012-07-05 10:40:00,38.93,38.97,38.93,38.97,42300.0,25.1286,25.1544,25.1286,25.1544,42300.0
2012-07-05 10:45:00,38.96,38.99,38.96,38.97,32500.0,25.148,25.1673,25.148,25.1544,32500.0
2012-07-05 10:50:00,38.96,38.97,38.95,38.96,28700.0,25.148,25.1544,25.1415,25.148,28700.0
2012-07-05 10:55:00,38.96,38.97,38.95,38.96,19600.0,25.148,25.1544,25.1415,25.148,19600.0
2012-07-05 11:00:00,38.97,38.98,38.91,38.92,68500.0,25.1544,25.1609,25.1157,25.1221,68500.0
2012-07-05 11:05:00,38.91,38.92,38.9,38.91,46200.0,25.1157,25.1221,25.1092,25.1157,46200.0
2012-07-05 11:10:00,38.9,38.92,38.9,38.91,32500.0,25.1092,25.1221,25.1092,25.1157,32500.0
2012-07-05 11:15:00,38.91,38.96,38.91,38.95,46300.0,25.1157,25.148,25.1157,25.1415,46300.0
2012-07-05 11:20:00,38.96,38.97,38.94,38.95,40300.0,25.148,25.1544,25.135,25.1415,40300.0
2012-07-05 11:25:00,38.94,38.94,38.91,38.94,21200.0,25.135,25.135,25.1157,25.135,21200.0
2012-07-05 11:30:00,38.94,38.97,38.93,38.94,109400.0,25.135,25.1544,25.1286,25.135,109400.0
2012-07-05 11:35:00,38.95,38.96,38.91,38.92,40600.0,25.1415,25.148,25.1157,25.1221,40600.0
2012-07-05 11:40:00,38.92,38.92,38.9,38.91,44300.0,25.1221,25.1221,25.1092,25.1157,44300.0
2012-07-05 11:45:00,38.9,38.93,38.9,38.91,24600.0,25.1092,25.1286,25.1092,25.1157,24600.0
2012-07-05 11:50:00,38.91,38.91,38.9,38.91,12100.0,25.1157,25.1157,25.1092,25.1157,12100.0
2012-07-05 11:55:00,38.9,38.93,38.89,38.93,31900.0,25.1092,25.1286,25.1028,25.1286,31900.0
2012-07-05 12:00:00,38.93,38.97,38.92,38.95,69800.0,25.1286,25.1544,25.1221,25.1415,69800.0
2012-07-05 12:05:00,38.94,38.99,38.94,38.94,51300.0,25.135,25.1673,25.135,25.135,51300.0
2012-07-05 12:10:00,38.95,38.95,38.93,38.93,7900.0,25.1415,25.1415,25.1286,25.1286,7900.0
2012-07-05 12:15:00,38.94,38.98,38.93,38.96,103200.0,25.135,25.1609,25.1286,25.148,103200.0
2012-07-05 12:20:00,38.96,38.97,38.96,38.96,28800.0,25.148,25.1544,25.148,25.148,28800.0
2012-07-05 12:25:00,38.96,38.98,38.95,38.98,27400.0,25.148,25.1609,25.1415,25.1609,27400.0
2012-07-05 12:30:00,38.97,39.0,38.96,38.98,104400.0,25.1544,25.1738,25.148,25.1609,104400.0
2012-07-05 12:35:00,38.98,38.99,38.97,38.98,97300.0,25.1609,25.1673,25.1544,25.1609,97300.0
2012-07-05 12:40:00,38.98,39.0,38.98,39.0,31300.0,25.1609,25.1738,25.1609,25.1738,31300.0
2012-07-05 12:45:00,39.0,39.0,38.99,38.99,21500.0,25.1738,25.1738,25.1673,25.1673,21500.0
2012-07-05 12:50:00,39.0,39.03,39.0,39.02,16500.0,25.1738,25.1931,25.1738,25.1867,16500.0
2012-07-05 12:55:00,39.03,39.05,39.02,39.04,13700.0,25.1931,25.206,25.1867,25.1996,13700.0
2012-07-05 13:00:00,39.04,39.04,39.03,39.03,41100.0,25.1996,25.1996,25.1931,25.1931,41100.0
2012-07-05 13:05:00,39.03,39.06,39.03,39.06,29700.0,25.1931,25.2125,25.1931,25.2125,29700.0
2012-07-05 13:10:00,39.06,39.1,39.05,39.1,18800.0,25.2125,25.2383,25.206,25.2383,18800.0
2012-07-05 13:15:00,39.1,39.14,39.09,39.14,45300.0,25.2383,25.2641,25.2319,25.2641,45300.0
2012-07-05 13:20:00,39.13,39.14,39.13,39.14,8600.0,25.2577,25.2641,25.2577,25.2641,8600.0
2012-07-05 13:25:00,39.14,39.15,39.12,39.12,32400.0,25.2641,25.2706,25.2512,25.2512,32400.0
2012-07-05 13:30:00,39.12,39.15,39.11,39.14,41200.0,25.2512,25.2706,25.2448,25.2641,41200.0
2012-07-05 13:35:00,39.14,39.15,39.13,39.14,15000.0,25.2641,25.2706,25.2577,25.2641,15000.0
2012-07-05 13:40:00,39.13,39.14,39.13,39.13,11000.0,25.2577,25.2641,25.2577,25.2577,11000.0
2012-07-05 13:45:00,39.13,39.15,39.13,39.15,50300.0,25.2577,25.2706,25.2577,25.2706,50300.0
2012-07-05 13:50:00,39.14,39.15,39.14,39.15,13800.0,25.2641,25.2706,25.2641,25.2706,13800.0
2012-07-05 13:55:00,39.15,39.15,39.14,39.15,25500.0,25.2706,25.2706,25.2641,25.2706,25500.0
2012-07-05 14:00:00,39.15,39.19,39.15,39.19,36200.0,25.2706,25.2964,25.2706,25.2964,36200.0
2012-07-05 14:05:00,39.19,39.2,39.19,39.2,22700.0,25.2964,25.3029,25.2964,25.3029,22700.0
2012-07-05 14:10:00,39.2,39.2,39.16,39.16,93400.0,25.3029,25.3029,25.277,25.277,93400.0
2012-07-05 14:15:00,39.16,39.18,39.16,39.17,18800.0,25.277,25.29,25.277,25.2835,18800.0
2012-07-05 14:20:00,39.17,39.2,39.17,39.18,25500.0,25.2835,25.3029,25.2835,25.29,25500.0
2012-07-05 14:25:00,39.19,39.22,39.19,39.21,35000.0,25.2964,25.3158,25.2964,25.3093,35000.0
2012-07-05 14:30:00,39.2,39.21,39.18,39.19,75500.0,25.3029,25.3093,25.29,25.2964,75500.0
2012-07-05 14:35:00,39.19,39.2,39.16,39.16,71500.0,25.2964,25.3029,25.277,25.277,71500.0
2012-07-05 14:40:00,39.16,39.17,39.15,39.16,39800.0,25.277,25.2835,25.2706,25.277,39800.0
2012-07-05 14:45:00,39.16,39.17,39.15,39.15,37000.0,25.277,25.2835,25.2706,25.2706,37000.0
2012-07-05 14:50:00,39.16,39.16,39.15,39.16,12600.0,25.277,25.277,25.2706,25.277,12600.0
2012-07-05 14:55:00,39.15,39.16,39.15,39.15,36000.0,25.2706,25.277,25.2706,25.2706,36000.0
2012-07-05 15:00:00,39.15,39.16,39.15,39.15,32800.0,25.2706,25.277,25.2706,25.2706,32800.0
2012-07-05 15:05:00,39.15,39.16,39.15,39.15,22900.0,25.2706,25.277,25.2706,25.2706,22900.0
2012-07-05 15:10:00,39.16,39.16,39.15,39.15,28400.0,25.277,25.277,25.2706,25.2706,28400.0
2012-07-05 15:15:00,39.15,39.16,39.15,39.15,27300.0,25.2706,25.277,25.2706,25.2706,27300.0
2012-07-05 15:20:00,39.15,39.16,39.11,39.11,73800.0,25.2706,25.277,25.2448,25.2448,73800.0
2012-07-05 15:25:00,39.11,39.14,39.11,39.14,133300.0,25.2448,25.2641,25.2448,25.2641,133300.0
2012-07-05 15:30:00,39.14,39.14,39.13,39.13,62400.0,25.2641,25.2641,25.2577,25.2577,62400.0
2012-07-05 15:35:00,39.13,39.14,39.1,39.11,82800.0,25.2577,25.2641,25.2383,25.2448,82800.0
2012-07-05 15:40:00,39.1,39.11,39.06,39.07,111600.0,25.2383,25.2448,25.2125,25.219,111600.0
2012-07-05 15:45:00,39.06,39.06,38.98,39.0,228000.0,25.2125,25.2125,25.1609,25.1738,228000.0
2012-07-05 15:50:00,39.0,39.08,38.99,39.07,271400.0,25.1738,25.2254,25.1673,25.219,271400.0
2012-07-05 15:55:00,39.06,39.07,39.04,39.04,240600.0,25.2125,25.219,25.1996,25.1996,240600.0
2012-07-06 09:30:00,38.72,38.72,38.43,38.54,90000.0,25.2058,25.2058,25.017,25.0886,90000.0
2012-07-06 09:35:00,38.56,38.59,38.52,38.57,30000.0,25.1017,25.1212,25.0756,25.1082,30000.0
2012-07-06 09:40:00,38.58,38.67,38.56,38.67,23700.0,25.1147,25.1733,25.1017,25.1733,23700.0
2012-07-06 09:45:00,38.67,38.7,38.65,38.68,39600.0,25.1733,25.1928,25.1603,25.1798,39600.0
2012-07-06 09:50:00,38.68,38.72,38.67,38.72,48100.0,25.1798,25.2058,25.1733,25.2058,48100.0
2012-07-06 09:55:00,38.71,38.73,38.69,38.73,55600.0,25.1993,25.2123,25.1863,25.2123,55600.0
2012-07-06 10:00:00,38.73,38.79,38.72,38.73,51600.0,25.2123,25.2514,25.2058,25.2123,51600.0
2012-07-06 10:05:00,38.75,38.76,38.69,38.71,88500.0,25.2254,25.2319,25.1863,25.1993,88500.0
2012-07-06 10:10:00,38.72,38.75,38.71,38.74,31800.0,25.2058,25.2254,25.1993,25.2188,31800.0
2012-07-06 10:15:00,38.73,38.74,38.7,38.72,41000.0,25.2123,25.2188,25.1928,25.2058,41000.0
2012-07-06 10:20:00,38.72,38.73,38.66,38.7,72800.0,25.2058,25.2123,25.1668,25.1928,72800.0
2012-07-06 10:25:00,38.69,38.69,38.64,38.67,48700.0,25.1863,25.1863,25.1537,25.1733,48700.0
2012-07-06 10:30:00,38.67,38.69,38.66,38.67,39500.0,25.1733,25.1863,25.1668,25.1733,39500.0
2012-07-06 10:35:00,38.67,38.71,38.66,38.68,26700.0,25.1733,25.1993,25.1668,25.1798,26700.0
2012-07-06 10:40:00,38.69,38.69,38.66,38.66,19400.0,25.1863,25.1863,25.1668,25.1668,19400.0
2012-07-06 10:45:00,38.67,38.68,38.65,38.66,35400.0,25.1733,25.1798,25.1603,25.1668,35400.0
2012-07-06 10:50:00,38.65,38.67,38.65,38.67,46600.0,25.1603,25.1733,25.1603,25.1733,46600.0
2012-07-06 10:55:00,38.67,38.71,38.66,38.69,45600.0,25.1733,25.1993,25.1668,25.1863,45600.0
2012-07-06 11:00:00,38.69,38.7,38.66,38.69,30800.0,25.1863,25.1928,25.1668,25.1863,30800.0
2012-07-06 11:05:00,38.69,38.7,38.68,38.69,27500.0,25.1863,25.1928,25.1798,25.1863,27500.0
2012-07-06 11:10:00,38.69,38.72,38.69,38.71,23500.0,25.1863,25.2058,25.1863,25.1993,23500.0
2012-07-06 11:15:00,38.72,38.73,38.7,38.71,47800.0,25.2058,25.2123,25.1928,25.1993,47800.0
2012-07-06 11:20:00,38.72,38.74,38.71,38.72,80300.0,25.2058,25.2188,25.1993,25.2058,80300.0
2012-07-06 11:25:00,38.71,38.72,38.69,38.69,24300.0,25.1993,25.2058,25.1863,25.1863,24300.0
2012-07-06 11:30:00,38.69,38.7,38.67,38.69,60000.0,25.1863,25.1928,25.1733,25.1863,60000.0
2012-07-06 11:35:00,38.68,38.7,38.68,38.69,36600.0,25.1798,25.1928,25.1798,25.1863,36600.0
2012-07-06 11:40:00,38.69,38.71,38.68,38.71,54200.0,25.1863,25.1993,25.1798,25.1993,54200.0
2012-07-06 11:45:00,38.71,38.72,38.69,38.72,13100.0,25.1993,25.2058,25.1863,25.2058,13100.0
2012-07-06 11:50:00,38.72,38.73,38.7,38.71,41700.0,25.2058,25.2123,25.1928,25.1993,41700.0
2012-07-06 11:55:00,38.71,38.71,38.68,38.68,30000.0,25.1993,25.1993,25.1798,25.1798,30000.0
2012-07-06 12:00:00,38.68,38.69,38.66,38.66,18400.0,25.1798,25.1863,25.1668,25.1668,18400.0
2012-07-06 12:05:00,38.67,38.68,38.65,38.66,11500.0,25.1733,25.1798,25.1603,25.1668,11500.0
2012-07-06 12:10:00,38.68,38.71,38.66,38.69,43200.0,25.1798,25.1993,25.1668,25.1863,43200.0
2012-07-06 12:15:00,38.69,38.7,38.68,38.69,21800.0,25.1863,25.1928,25.1798,25.1863,21800.0
2012-07-06 12:20:00,38.69,38.7,38.63,38.66,85100.0,25.1863,25.1928,25.1472,25.1668,85100.0
2012-07-06 12:25:00,38.66,38.66,38.63,38.65,23800.0,25.1668,25.1668,25.1472,25.1603,23800.0
2012-07-06 12:30:00,38.65,38.7,38.65,38.67,24100.0,25.1603,25.1928,25.1603,25.1733,24100.0
2012-07-06 12:35:00,38.68,38.69,38.65,38.68,25600.0,25.1798,25.1863,25.1603,25.1798,25600.0
2012-07-06 12:40:00,38.69,38.7,38.68,38.69,13600.0,25.1863,25.1928,25.1798,25.1863,13600.0
2012-07-06 12:45:00,38.7,38.71,38.68,38.7,37000.0,25.1928,25.1993,25.1798,25.1928,37000.0
2012-07-06 12:50:00,38.69,38.7,38.68,38.69,9100.0,25.1863,25.1928,25.1798,25.1863,9100.0
2012-07-06 12:55:00,38.69,38.7,38.68,38.7,19500.0,25.1863,25.1928,25.1798,25.1928,19500.0
2012-07-06 13:00:00,38.7,38.71,38.7,38.7,28900.0,25.1928,25.1993,25.1928,25.1928,28900.0
2012-07-06 13:05:00,38.7,38.72,38.7,38.7,75800.0,25.1928,25.2058,25.1928,25.1928,75800.0
2012-07-06 13:10:00,38.7,38.73,38.7,38.73,11200.0,25.1928,25.2123,25.1928,25.2123,11200.0
2012-07-06 13:15:00,38.73,38.73,38.72,38.73,6700.0,25.2123,25.2123,25.2058,25.2123,6700.0
2012-07-06 13:20:00,38.73,38.73,38.69,38.7,23500.0,25.2123,25.2123,25.1863,25.1928,23500.0
2012-07-06 13:25:00,38.7,38.71,38.68,38.68,37900.0,25.1928,25.1993,25.1798,25.1798,37900.0
2012-07-06 13:30:00,38.68,38.71,38.67,38.68,45800.0,25.1798,25.1993,25.1733,25.1798,45800.0
2012-07-06 13:35:00,38.69,38.71,38.68,38.71,44800.0,25.1863,25.1993,25.1798,25.1993,44800.0
2012-07-06 13:40:00,38.71,38.72,38.69,38.7,18400.0,25.1993,25.2058,25.1863,25.1928,18400.0
2012-07-06 13:45:00,38.7,38.71,38.68,38.7,29500.0,25.1928,25.1993,25.1798,25.1928,29500.0
2012-07-06 13:50:00,38.7,38.72,38.67,38.67,111100.0,25.1928,25.2058,25.1733,25.1733,111100.0
2012-07-06 13:55:00,38.68,38.68,38.67,38.68,11600.0,25.1798,25.1798,25.1733,25.1798,11600.0
2012-07-06 14:00:00,38.68,38.72,38.68,38.72,26700.0,25.1798,25.2058,25.1798,25.2058,26700.0
2012-07-06 14:05:00,38.72,38.73,38.69,38.7,20200.0,25.2058,25.2123,25.1863,25.1928,20200.0
2012-07-06 14:10:00,38.69,38.71,38.69,38.7,24700.0,25.1863,25.1993,25.1863,25.1928,24700.0
2012-07-06 14:15:00,38.7,38.7,38.66,38.66,11300.0,25.1928,25.1928,25.1668,25.1668,11300.0
2012-07-06 14:20:00,38.67,38.68,38.63,38.66,106200.0,25.1733,25.1798,25.1472,25.1668,106200.0
2012-07-06 14:25:00,38.67,38.69,38.66,38.66,25000.0,25.1733,25.1863,25.1668,25.1668,25000.0
2012-07-06 14:30:00,38.67,38.68,38.66,38.68,25700.0,25.1733,25.1798,25.1668,25.1798,25700.0
2012-07-06 14:35:00,38.68,38.7,38.67,38.69,30600.0,25.1798,25.1928,25.1733,25.1863,30600.0
2012-07-06 14:40:00,38.69,38.71,38.69,38.71,13500.0,25.1863,25.1993,25.1863,25.1993,13500.0
2012-07-06 14:45:00,38.71,38.72,38.7,38.71,37000.0,25.1993,25.2058,25.1928,25.1993,37000.0
2012-07-06 14:50:00,38.71,38.75,38.71,38.74,56400.0,25.1993,25.2254,25.1993,25.2188,56400.0
2012-07-06 14:55:00,38.75,38.76,38.73,38.75,20800.0,25.2254,25.2319,25.2123,25.2254,20800.0
2012-07-06 15:00:00,38.74,38.75,38.73,38.74,28900.0,25.2188,25.2254,25.2123,25.2188,28900.0
2012-07-06 15:05:00,38.74,38.76,38.73,38.75,46800.0,25.2188,25.2319,25.2123,25.2254,46800.0
2012-07-06 15:10:00,38.75,38.78,38.74,38.78,20900.0,25.2254,25.2449,25.2188,25.2449,20900.0
2012-07-06 15:15:00,38.78,38.81,38.76,38.8,79200.0,25.2449,25.2644,25.2319,25.2579,79200.0
2012-07-06 15:20:00,38.79,38.81,38.77,38.8,72800.0,25.2514,25.2644,25.2384,25.2579,72800.0
2012-07-06 15:25:00,38.81,38.81,38.78,38.79,51600.0,25.2644,25.2644,25.2449,25.2514,51600.0
2012-07-06 15:30:00,38.8,38.83,38.8,38.81,58200.0,25.2579,25.2774,25.2579,25.2644,58200.0
2012-07-06 15:35:00,38.81,38.81,38.75,38.75,43800.0,25.2644,25.2644,25.2254,25.2254,43800.0
2012-07-06 15:40:00,38.76,38.81,38.74,38.8,73100.0,25.2319,25.2644,25.2188,25.2579,73100.0
2012-07-06 15:45:00,38.81,38.84,38.79,38.82,101400.0,25.2644,25.2839,25.2514,25.2709,101400.0
2012-07-06 15:50:00,38.82,38.83,38.8,38.81,89300.0,25.2709,25.2774,25.2579,25.2644,89300.0
2012-07-06 15:55:00,38.81,38.84,38.77,38.77,266900.0,25.2644,25.2839,25.2384,25.2384,266900.0
2012-07-09 09:30:00,38.8,38.82,38.65,38.73,89300.0,25.2579,25.2709,25.1603,25.2123,89300.0
2012-07-09 09:35:00,38.73,38.74,38.59,38.61,51300.0,25.2123,25.2188,25.1212,25.1342,51300.0
2012-07-09 09:40:00,38.61,38.67,38.6,38.66,22800.0,25.1342,25.1733,25.1277,25.1668,22800.0
2012-07-09 09:45:00,38.66,38.68,38.64,38.66,41000.0,25.1668,25.1798,25.1537,25.1668,41000.0
2012-07-09 09:50:00,38.66,38.7,38.65,38.68,21500.0,25.1668,25.1928,25.1603,25.1798,21500.0
2012-07-09 09:55:00,38.69,38.72,38.69,38.7,36400.0,25.1863,25.2058,25.1863,25.1928,36400.0
2012-07-09 10:00:00,38.7,38.72,38.69,38.72,36800.0,25.1928,25.2058,25.1863,25.2058,36800.0
2012-07-09 10:05:00,38.73,38.76,38.71,38.73,43800.0,25.2123,25.2319,25.1993,25.2123,43800.0
2012-07-09 10:10:00,38.74,38.76,38.71,38.73,41100.0,25.2188,25.2319,25.1993,25.2123,41100.0
2012-07-09 10:15:00,38.73,38.73,38.56,38.57,53400.0,25.2123,25.2123,25.1017,25.1082,53400.0
2012-07-09 10:20:00,38.57,38.58,38.54,38.56,87000.0,25.1082,25.1147,25.0886,25.1017,87000.0
2012-07-09 10:25:00,38.57,38.58,38.55,38.57,72300.0,25.1082,25.1147,25.0952,25.1082,72300.0
2012-07-09 10:30:00,38.56,38.58,38.48,38.49,94000.0,25.1017,25.1147,25.0496,25.0561,94000.0
2012-07-09 10:35:00,38.49,38.51,38.48,38.5,24300.0,25.0561,25.0691,25.0496,25.0626,24300.0
2012-07-09 10:40:00,38.5,38.51,38.47,38.47,34800.0,25.0626,25.0691,25.0431,25.0431,34800.0
2012-07-09 10:45:00,38.46,38.51,38.46,38.49,46700.0,25.0366,25.0691,25.0366,25.0561,46700.0
2012-07-09 10:50:00,38.49,38.51,38.49,38.5,38300.0,25.0561,25.0691,25.0561,25.0626,38300.0
2012-07-09 10:55:00,38.5,38.53,38.48,38.51,151300.0,25.0626,25.0821,25.0496,25.0691,151300.0
2012-07-09 11:00:00,38.5,38.52,38.49,38.52,33500.0,25.0626,25.0756,25.0561,25.0756,33500.0
2012-07-09 11:05:00,38.52,38.52,38.48,38.49,30700.0,25.0756,25.0756,25.0496,25.0561,30700.0
2012-07-09 11:10:00,38.49,38.49,38.44,38.47,40600.0,25.0561,25.0561,25.0236,25.0431,40600.0
2012-07-09 11:15:00,38.46,38.51,38.45,38.51,39600.0,25.0366,25.0691,25.0301,25.0691,39600.0
2012-07-09 11:20:00,38.51,38.51,38.48,38.49,39200.0,25.0691,25.0691,25.0496,25.0561,39200.0
2012-07-09 11:25:00,38.49,38.52,38.48,38.51,23900.0,25.0561,25.0756,25.0496,25.0691,23900.0
2012-07-09 11:30:00,38.5,38.5,38.45,38.46,24900.0,25.0626,25.0626,25.0301,25.0366,24900.0
2012-07-09 11:35:00,38.45,38.46,38.42,38.45,105400.0,25.0301,25.0366,25.0105,25.0301,105400.0
2012-07-09 11:40:00,38.45,38.45,38.43,38.44,29300.0,25.0301,25.0301,25.017,25.0236,29300.0
2012-07-09 11:45:00,38.44,38.44,38.4,38.41,141500.0,25.0236,25.0236,24.9975,25.004,141500.0
2012-07-09 11:50:00,38.41,38.45,38.4,38.43,45500.0,25.004,25.0301,24.9975,25.017,45500.0
2012-07-09 11:55:00,38.43,38.45,38.38,38.38,36200.0,25.017,25.0301,24.9845,24.9845,36200.0
2012-07-09 12:00:00,38.38,38.39,38.35,38.35,19500.0,24.9845,24.991,24.965,24.965,19500.0
2012-07-09 12:05:00,38.35,38.36,38.32,38.32,42100.0,24.965,24.9715,24.9454,24.9454,42100.0
2012-07-09 12:10:00,38.32,38.37,38.32,38.36,30500.0,24.9454,24.978,24.9454,24.9715,30500.0
2012-07-09 12:15:00,38.36,38.38,38.35,38.37,15200.0,24.9715,24.9845,24.965,24.978,15200.0
2012-07-09 12:20:00,38.36,38.4,38.36,38.39,57900.0,24.9715,24.9975,24.9715,24.991,57900.0
2012-07-09 12:25:00,38.4,38.4,38.36,38.36,18300.0,24.9975,24.9975,24.9715,24.9715,18300.0
2012-07-09 12:30:00,38.36,38.4,38.36,38.36,49600.0,24.9715,24.9975,24.9715,24.9715,49600.0
2012-07-09 12:35:00,38.36,38.38,38.36,38.37,14500.0,24.9715,24.9845,24.9715,24.978,14500.0
2012-07-09 12:40:00,38.37,38.4,38.36,38.38,10800.0,24.978,24.9975,24.9715,24.9845,10800.0
2012-07-09 12:45:00,38.39,38.4,38.36,38.37,74600.0,24.991,24.9975,24.9715,24.978,74600.0
2012-07-09 12:50:00,38.37,38.38,38.35,38.36,24700.0,24.978,24.9845,24.965,24.9715,24700.0
2012-07-09 12:55:00,38.36,38.36,38.32,38.32,16900.0,24.9715,24.9715,24.9454,24.9454,16900.0
2012-07-09 13:00:00,38.31,38.31,38.3,38.31,8600.0,24.9389,24.9389,24.9324,24.9389,8600.0
2012-07-09 13:05:00,38.3,38.33,38.3,38.31,39600.0,24.9324,24.9519,24.9324,24.9389,39600.0
2012-07-09 13:10:00,38.32,38.32,38.29,38.3,27000.0,24.9454,24.9454,24.9259,24.9324,27000.0
2012-07-09 13:15:00,38.3,38.32,38.29,38.31,39600.0,24.9324,24.9454,24.9259,24.9389,39600.0
2012-07-09 13:20:00,38.31,38.31,38.3,38.3,6800.0,24.9389,24.9389,24.9324,24.9324,6800.0
2012-07-09 13:25:00,38.3,38.32,38.29,38.31,27600.0,24.9324,24.9454,24.9259,24.9389,27600.0
2012-07-09 13:30:00,38.31,38.31,38.3,38.31,16100.0,24.9389,24.9389,24.9324,24.9389,16100.0
2012-07-09 13:35:00,38.31,38.33,38.3,38.32,42600.0,24.9389,24.9519,24.9324,24.9454,42600.0
2012-07-09 13:40:00,38.32,38.33,38.31,38.33,35800.0,24.9454,24.9519,24.9389,24.9519,35800.0
2012-07-09 13:45:00,38.33,38.33,38.29,38.3,23400.0,24.9519,24.9519,24.9259,24.9324,23400.0
2012-07-09 13:50:00,38.3,38.32,38.29,38.3,27000.0,24.9324,24.9454,24.9259,24.9324,27000.0
2012-07-09 13:55:00,38.29,38.35,38.29,38.35,26900.0,24.9259,24.965,24.9259,24.965,26900.0
2012-07-09 14:00:00,38.35,38.38,38.34,38.38,60600.0,24.965,24.9845,24.9585,24.9845,60600.0
2012-07-09 14:05:00,38.38,38.4,38.37,38.4,19200.0,24.9845,24.9975,24.978,24.9975,19200.0
2012-07-09 14:10:00,38.4,38.4,38.36,38.4,27900.0,24.9975,24.9975,24.9715,24.9975,27900.0
2012-07-09 14:15:00,38.4,38.41,38.39,38.4,13200.0,24.9975,25.004,24.991,24.9975,13200.0
2012-07-09 14:20:00,38.39,38.4,38.38,38.38,18500.0,24.991,24.9975,24.9845,24.9845,18500.0
2012-07-09 14:25:00,38.38,38.39,38.36,38.37,18700.0,24.9845,24.991,24.9715,24.978,18700.0
2012-07-09 14:30:00,38.37,38.39,38.36,38.38,33200.0,24.978,24.991,24.9715,24.9845,33200.0
2012-07-09 14:35:00,38.38,38.43,38.37,38.42,32200.0,24.9845,25.017,24.978,25.0105,32200.0
2012-07-09 14:40:00,38.42,38.44,38.41,38.44,51100.0,25.0105,25.0236,25.004,25.0236,51100.0
2012-07-09 14:45:00,38.43,38.45,38.43,38.45,42400.0,25.017,25.0301,25.017,25.0301,42400.0
2012-07-09 14:50:00,38.45,38.45,38.42,38.42,38100.0,25.0301,25.0301,25.0105,25.0105,38100.0
2012-07-09 14:55:00,38.42,38.44,38.42,38.44,24200.0,25.0105,25.0236,25.0105,25.0236,24200.0
2012-07-09 15:00:00,38.44,38.45,38.43,38.45,34200.0,25.0236,25.0301,25.017,25.0301,34200.0
2012-07-09 15:05:00,38.44,38.45,38.44,38.44,43400.0,25.0236,25.0301,25.0236,25.0236,43400.0
2012-07-09 15:10:00,38.45,38.46,38.44,38.46,17100.0,25.0301,25.0366,25.0236,25.0366,17100.0
2012-07-09 15:15:00,38.45,38.49,38.45,38.47,39700.0,25.0301,25.0561,25.0301,25.0431,39700.0
2012-07-09 15:20:00,38.46,38.47,38.45,38.47,84200.0,25.0366,25.0431,25.0301,25.0431,84200.0
2012-07-09 15:25:00,38.46,38.51,38.46,38.49,60400.0,25.0366,25.0691,25.0366,25.0561,60400.0
2012-07-09 15:30:00,38.49,38.51,38.48,38.49,48300.0,25.0561,25.0691,25.0496,25.0561,48300.0
2012-07-09 15:35:00,38.49,38.5,38.48,38.48,60100.0,25.0561,25.0626,25.0496,25.0496,60100.0
2012-07-09 15:40:00,38.49,38.49,38.48,38.49,45000.0,25.0561,25.0561,25.0496,25.0561,45000.0
2012-07-09 15:45:00,38.49,38.51,38.48,38.49,137900.0,25.0561,25.0691,25.0496,25.0561,137900.0
2012-07-09 15:50:00,38.49,38.5,38.48,38.49,127500.0,25.0561,25.0626,25.0496,25.0561,127500.0
2012-07-09 15:55:00,38.5,38.51,38.46,38.46,446600.0,25.0626,25.0691,25.0366,25.0366,446600.0
2012-07-10 09:30:00,38.5,38.72,38.47,38.62,157100.0,25.0626,25.2058,25.0431,25.1407,157100.0
2012-07-10 09:35:00,38.62,38.66,38.48,38.48,84100.0,25.1407,25.1668,25.0496,25.0496,84100.0
2012-07-10 09:40:00,38.5,38.57,38.48,38.54,107500.0,25.0626,25.1082,25.0496,25.0886,107500.0
2012-07-10 09:45:00,38.53,38.57,38.49,38.49,91300.0,25.0821,25.1082,25.0561,25.0561,91300.0
2012-07-10 09:50:00,38.5,38.55,38.44,38.54,137400.0,25.0626,25.0952,25.0236,25.0886,137400.0
2012-07-10 09:55:00,38.53,38.62,38.53,38.61,110500.0,25.0821,25.1407,25.0821,25.1342,110500.0
2012-07-10 10:00:00,38.6,38.62,38.59,38.61,82000.0,25.1277,25.1407,25.1212,25.1342,82000.0
2012-07-10 10:05:00,38.61,38.62,38.56,38.57,76400.0,25.1342,25.1407,25.1017,25.1082,76400.0
2012-07-10 10:10:00,38.56,38.61,38.55,38.61,37600.0,25.1017,25.1342,25.0952,25.1342,37600.0
2012-07-10 10:15:00,38.59,38.62,38.59,38.6,59800.0,25.1212,25.1407,25.1212,25.1277,59800.0
2012-07-10 10:20:00,38.6,38.62,38.57,38.58,136500.0,25.1277,25.1407,25.1082,25.1147,136500.0
2012-07-10 10:25:00,38.58,38.61,38.57,38.6,55100.0,25.1147,25.1342,25.1082,25.1277,55100.0
2012-07-10 10:30:00,38.61,38.61,38.57,38.58,102100.0,25.1342,25.1342,25.1082,25.1147,102100.0
2012-07-10 10:35:00,38.58,38.61,38.57,38.61,36300.0,25.1147,25.1342,25.1082,25.1342,36300.0
2012-07-10 10:40:00,38.6,38.62,38.58,38.61,31000.0,25.1277,25.1407,25.1147,25.1342,31000.0
2012-07-10 10:45:00,38.6,38.62,38.58,38.58,42000.0,25.1277,25.1407,25.1147,25.1147,42000.0
2012-07-10 10:50:00,38.59,38.59,38.56,38.59,43900.0,25.1212,25.1212,25.1017,25.1212,43900.0
2012-07-10 10:55:00,38.59,38.61,38.57,38.6,103600.0,25.1212,25.1342,25.1082,25.1277,103600.0
2012-07-10 11:00:00,38.59,38.6,38.54,38.54,72900.0,25.1212,25.1277,25.0886,25.0886,72900.0
2012-07-10 11:05:00,38.55,38.55,38.52,38.53,44200.0,25.0952,25.0952,25.0756,25.0821,44200.0
2012-07-10 11:10:00,38.54,38.54,38.51,38.52,54100.0,25.0886,25.0886,25.0691,25.0756,54100.0
2012-07-10 11:15:00,38.53,38.56,38.52,38.55,16100.0,25.0821,25.1017,25.0756,25.0952,16100.0
2012-07-10 11:20:00,38.56,38.56,38.51,38.54,59400.0,25.1017,25.1017,25.0691,25.0886,59400.0
2012-07-10 11:25:00,38.54,38.57,38.53,38.53,46300.0,25.0886,25.1082,25.0821,25.0821,46300.0
2012-07-10 11:30:00,38.52,38.59,38.52,38.57,48500.0,25.0756,25.1212,25.0756,25.1082,48500.0
2012-07-10 11:35:00,38.58,38.62,38.56,38.61,51200.0,25.1147,25.1407,25.1017,25.1342,51200.0
2012-07-10 11:40:00,38.6,38.62,38.59,38.62,36600.0,25.1277,25.1407,25.1212,25.1407,36600.0
2012-07-10 11:45:00,38.62,38.62,38.61,38.61,38400.0,25.1407,25.1407,25.1342,25.1342,38400.0
2012-07-10 11:50:00,38.62,38.62,38.61,38.62,84800.0,25.1407,25.1407,25.1342,25.1407,84800.0
2012-07-10 11:55:00,38.62,38.62,38.59,38.59,62000.0,25.1407,25.1407,25.1212,25.1212,62000.0
2012-07-10 12:00:00,38.59,38.62,38.58,38.59,32800.0,25.1212,25.1407,25.1147,25.1212,32800.0
2012-07-10 12:05:00,38.59,38.59,38.58,38.58,13900.0,25.1212,25.1212,25.1147,25.1147,13900.0
2012-07-10 12:10:00,38.59,38.59,38.55,38.58,59100.0,25.1212,25.1212,25.0952,25.1147,59100.0
2012-07-10 12:15:00,38.57,38.58,38.57,38.58,11800.0,25.1082,25.1147,25.1082,25.1147,11800.0
2012-07-10 12:20:00,38.58,38.58,38.53,38.54,47100.0,25.1147,25.1147,25.0821,25.0886,47100.0
2012-07-10 12:25:00,38.53,38.54,38.51,38.52,58300.0,25.0821,25.0886,25.0691,25.0756,58300.0
2012-07-10 12:30:00,38.53,38.58,38.52,38.58,21900.0,25.0821,25.1147,25.0756,25.1147,21900.0
2012-07-10 12:35:00,38.59,38.6,38.56,38.6,31900.0,25.1212,25.1277,25.1017,25.1277,31900.0
2012-07-10 12:40:00,38.61,38.62,38.59,38.61,47500.0,25.1342,25.1407,25.1212,25.1342,47500.0
2012-07-10 12:45:00,38.61,38.64,38.6,38.61,73600.0,25.1342,25.1537,25.1277,25.1342,73600.0
2012-07-10 12:50:00,38.6,38.66,38.6,38.66,19100.0,25.1277,25.1668,25.1277,25.1668,19100.0
2012-07-10 12:55:00,38.66,38.66,38.58,38.58,30700.0,25.1668,25.1668,25.1147,25.1147,30700.0
2012-07-10 13:00:00,38.58,38.61,38.58,38.6,35800.0,25.1147,25.1342,25.1147,25.1277,35800.0
2012-07-10 13:05:00,38.6,38.65,38.59,38.65,26000.0,25.1277,25.1603,25.1212,25.1603,26000.0
2012-07-10 13:10:00,38.65,38.67,38.64,38.66,20800.0,25.1603,25.1733,25.1537,25.1668,20800.0
2012-07-10 13:15:00,38.66,38.68,38.65,38.65,26800.0,25.1668,25.1798,25.1603,25.1603,26800.0
2012-07-10 13:20:00,38.65,38.66,38.63,38.66,29200.0,25.1603,25.1668,25.1472,25.1668,29200.0
2012-07-10 13:25:00,38.65,38.67,38.63,38.66,22900.0,25.1603,25.1733,25.1472,25.1668,22900.0
2012-07-10 13:30:00,38.67,38.67,38.63,38.66,37200.0,25.1733,25.1733,25.1472,25.1668,37200.0
2012-07-10 13:35:00,38.65,38.65,38.61,38.63,25200.0,25.1603,25.1603,25.1342,25.1472,25200.0
2012-07-10 13:40:00,38.63,38.63,38.61,38.61,22700.0,25.1472,25.1472,25.1342,25.1342,22700.0
2012-07-10 13:45:00,38.61,38.62,38.54,38.56,37600.0,25.1342,25.1407,25.0886,25.1017,37600.0
2012-07-10 13:50:00,38.56,38.61,38.55,38.61,37000.0,25.1017,25.1342,25.0952,25.1342,37000.0
2012-07-10 13:55:00,38.61,38.67,38.6,38.66,62400.0,25.1342,25.1733,25.1277,25.1668,62400.0
2012-07-10 14:00:00,38.66,38.68,38.64,38.65,59000.0,25.1668,25.1798,25.1537,25.1603,59000.0
2012-07-10 14:05:00,38.65,38.66,38.64,38.65,27200.0,25.1603,25.1668,25.1537,25.1603,27200.0
2012-07-10 14:10:00,38.65,38.65,38.63,38.64,34100.0,25.1603,25.1603,25.1472,25.1537,34100.0
2012-07-10 14:15:00,38.65,38.65,38.6,38.61,32900.0,25.1603,25.1603,25.1277,25.1342,32900.0
2012-07-10 14:20:00,38.62,38.62,38.57,38.59,36400.0,25.1407,25.1407,25.1082,25.1212,36400.0
2012-07-10 14:25:00,38.59,38.62,38.58,38.59,51700.0,25.1212,25.1407,25.1147,25.1212,51700.0
2012-07-10 14:30:00,38.59,38.59,38.53,38.58,55200.0,25.1212,25.1212,25.0821,25.1147,55200.0
2012-07-10 14:35:00,38.58,38.61,38.56,38.59,34800.0,25.1147,25.1342,25.1017,25.1212,34800.0
2012-07-10 14:40:00,38.59,38.61,38.56,38.58,26900.0,25.1212,25.1342,25.1017,25.1147,26900.0
2012-07-10 14:45:00,38.57,38.61,38.56,38.59,45600.0,25.1082,25.1342,25.1017,25.1212,45600.0
2012-07-10 14:50:00,38.59,38.6,38.58,38.59,35500.0,25.1212,25.1277,25.1147,25.1212,35500.0
2012-07-10 14:55:00,38.59,38.61,38.58,38.59,32800.0,25.1212,25.1342,25.1147,25.1212,32800.0
2012-07-10 15:00:00,38.58,38.64,38.58,38.63,34100.0,25.1147,25.1537,25.1147,25.1472,34100.0
2012-07-10 15:05:00,38.63,38.66,38.62,38.64,72800.0,25.1472,25.1668,25.1407,25.1537,72800.0
2012-07-10 15:10:00,38.64,38.65,38.58,38.62,70300.0,25.1537,25.1603,25.1147,25.1407,70300.0
2012-07-10 15:15:00,38.63,38.66,38.6,38.65,55700.0,25.1472,25.1668,25.1277,25.1603,55700.0
2012-07-10 15:20:00,38.65,38.69,38.64,38.66,69900.0,25.1603,25.1863,25.1537,25.1668,69900.0
2012-07-10 15:25:00,38.67,38.68,38.65,38.67,70100.0,25.1733,25.1798,25.1603,25.1733,70100.0
2012-07-10 15:30:00,38.66,38.67,38.61,38.61,91600.0,25.1668,25.1733,25.1342,25.1342,91600.0
2012-07-10 15:35:00,38.61,38.64,38.61,38.63,103100.0,25.1342,25.1537,25.1342,25.1472,103100.0
2012-07-10 15:40:00,38.64,38.66,38.61,38.65,75600.0,25.1537,25.1668,25.1342,25.1603,75600.0
2012-07-10 15:45:00,38.65,38.69,38.59,38.61,118900.0,25.1603,25.1863,25.1212,25.1342,118900.0
2012-07-10 15:50:00,38.61,38.66,38.61,38.66,142600.0,25.1342,25.1668,25.1342,25.1668,142600.0
2012-07-10 15:55:00,38.66,38.68,38.64,38.65,246600.0,25.1668,25.1798,25.1537,25.1603,246600.0
2012-07-11 09:30:00,38.79,39.0,38.69,38.98,227100.0,25.2514,25.3881,25.1863,25.3751,227100.0
2012-07-11 09:35:00,38.98,38.99,38.92,38.96,99300.0,25.3751,25.3816,25.336,25.3621,99300.0
2012-07-11 09:40:00,38.95,38.96,38.88,38.95,91300.0,25.3555,25.3621,25.31,25.3555,91300.0
2012-07-11 09:45:00,38.95,39.01,38.93,39.0,104700.0,25.3555,25.3946,25.3425,25.3881,104700.0
2012-07-11 09:50:00,39.01,39.03,38.94,38.99,166500.0,25.3946,25.4076,25.349,25.3816,166500.0
2012-07-11 09:55:00,39.0,39.04,38.97,39.04,129500.0,25.3881,25.4141,25.3686,25.4141,129500.0
2012-07-11 10:00:00,39.04,39.07,39.02,39.06,59500.0,25.4141,25.4337,25.4011,25.4272,59500.0
2012-07-11 10:05:00,39.07,39.15,39.06,39.13,107000.0,25.4337,25.4857,25.4272,25.4727,107000.0
2012-07-11 10:10:00,39.14,39.16,39.11,39.12,55600.0,25.4792,25.4923,25.4597,25.4662,55600.0
2012-07-11 10:15:00,39.12,39.13,39.09,39.09,43500.0,25.4662,25.4727,25.4467,25.4467,43500.0
2012-07-11 10:20:00,39.09,39.1,39.07,39.08,33500.0,25.4467,25.4532,25.4337,25.4402,33500.0
2012-07-11 10:25:00,39.08,39.13,39.08,39.11,60000.0,25.4402,25.4727,25.4402,25.4597,60000.0
2012-07-11 10:30:00,39.12,39.12,39.06,39.1,68600.0,25.4662,25.4662,25.4272,25.4532,68600.0
2012-07-11 10:35:00,39.1,39.13,39.09,39.13,88700.0,25.4532,25.4727,25.4467,25.4727,88700.0
2012-07-11 10:40:00,39.13,39.14,39.12,39.12,53100.0,25.4727,25.4792,25.4662,25.4662,53100.0
2012-07-11 10:45:00,39.12,39.17,39.12,39.13,81900.0,25.4662,25.4988,25.4662,25.4727,81900.0
2012-07-11 10:50:00,39.12,39.13,39.09,39.09,56000.0,25.4662,25.4727,25.4467,25.4467,56000.0
2012-07-11 10:55:00,39.09,39.13,39.09,39.12,92900.0,25.4467,25.4727,25.4467,25.4662,92900.0
2012-07-11 11:00:00,39.11,39.17,39.11,39.14,73800.0,25.4597,25.4988,25.4597,25.4792,73800.0
2012-07-11 11:05:00,39.15,39.15,39.12,39.15,47200.0,25.4857,25.4857,25.4662,25.4857,47200.0
2012-07-11 11:10:00,39.15,39.16,39.13,39.14,62900.0,25.4857,25.4923,25.4727,25.4792,62900.0
2012-07-11 11:15:00,39.14,39.16,39.12,39.16,37100.0,25.4792,25.4923,25.4662,25.4923,37100.0
2012-07-11 11:20:00,39.16,39.22,39.15,39.22,69400.0,25.4923,25.5313,25.4857,25.5313,69400.0
2012-07-11 11:25:00,39.21,39.25,39.21,39.25,62100.0,25.5248,25.5508,25.5248,25.5508,62100.0
2012-07-11 11:30:00,39.24,39.29,39.24,39.29,77400.0,25.5443,25.5769,25.5443,25.5769,77400.0
2012-07-11 11:35:00,39.29,39.33,39.26,39.27,66200.0,25.5769,25.6029,25.5574,25.5639,66200.0
2012-07-11 11:40:00,39.26,39.27,39.24,39.26,50900.0,25.5574,25.5639,25.5443,25.5574,50900.0
2012-07-11 11:45:00,39.26,39.27,39.23,39.26,42500.0,25.5574,25.5639,25.5378,25.5574,42500.0
2012-07-11 11:50:00,39.25,39.26,39.24,39.25,32600.0,25.5508,25.5574,25.5443,25.5508,32600.0
2012-07-11 11:55:00,39.24,39.25,39.2,39.23,52400.0,25.5443,25.5508,25.5183,25.5378,52400.0
2012-07-11 12:00:00,39.23,39.25,39.22,39.24,62600.0,25.5378,25.5508,25.5313,25.5443,62600.0
2012-07-11 12:05:00,39.24,39.25,39.22,39.22,33200.0,25.5443,25.5508,25.5313,25.5313,33200.0
2012-07-11 12:10:00,39.22,39.24,39.21,39.23,45800.0,25.5313,25.5443,25.5248,25.5378,45800.0
2012-07-11 12:15:00,39.22,39.23,39.2,39.21,45400.0,25.5313,25.5378,25.5183,25.5248,45400.0
2012-07-11 12:20:00,39.21,39.21,39.19,39.21,37300.0,25.5248,25.5248,25.5118,25.5248,37300.0
2012-07-11 12:25:00,39.21,39.21,39.17,39.17,44800.0,25.5248,25.5248,25.4988,25.4988,44800.0
2012-07-11 12:30:00,39.17,39.18,39.14,39.15,38800.0,25.4988,25.5053,25.4792,25.4857,38800.0
2012-07-11 12:35:00,39.15,39.2,39.13,39.19,84500.0,25.4857,25.5183,25.4727,25.5118,84500.0
2012-07-11 12:40:00,39.2,39.21,39.19,39.19,42200.0,25.5183,25.5248,25.5118,25.5118,42200.0
2012-07-11 12:45:00,39.19,39.22,39.18,39.18,35700.0,25.5118,25.5313,25.5053,25.5053,35700.0
2012-07-11 12:50:00,39.18,39.2,39.17,39.19,29400.0,25.5053,25.5183,25.4988,25.5118,29400.0
2012-07-11 12:55:00,39.19,39.23,39.18,39.23,48600.0,25.5118,25.5378,25.5053,25.5378,48600.0
2012-07-11 13:00:00,39.22,39.23,39.19,39.21,47900.0,25.5313,25.5378,25.5118,25.5248,47900.0
2012-07-11 13:05:00,39.21,39.26,39.2,39.25,47800.0,25.5248,25.5574,25.5183,25.5508,47800.0
2012-07-11 13:10:00,39.26,39.27,39.25,39.25,34100.0,25.5574,25.5639,25.5508,25.5508,34100.0
2012-07-11 13:15:00,39.25,39.27,39.24,39.25,49200.0,25.5508,25.5639,25.5443,25.5508,49200.0
2012-07-11 13:20:00,39.25,39.27,39.25,39.25,20500.0,25.5508,25.5639,25.5508,25.5508,20500.0
2012-07-11 13:25:00,39.25,39.27,39.25,39.26,35900.0,25.5508,25.5639,25.5508,25.5574,35900.0
2012-07-11 13:30:00,39.26,39.27,39.24,39.27,66300.0,25.5574,25.5639,25.5443,25.5639,66300.0
2012-07-11 13:35:00,39.27,39.27,39.25,39.25,56000.0,25.5639,25.5639,25.5508,25.5508,56000.0
2012-07-11 13:40:00,39.25,39.27,39.24,39.25,49100.0,25.5508,25.5639,25.5443,25.5508,49100.0
2012-07-11 13:45:00,39.26,39.28,39.25,39.27,30600.0,25.5574,25.5704,25.5508,25.5639,30600.0
2012-07-11 13:50:00,39.26,39.27,39.26,39.27,24400.0,25.5574,25.5639,25.5574,25.5639,24400.0
2012-07-11 13:55:00,39.27,39.28,39.27,39.28,31800.0,25.5639,25.5704,25.5639,25.5704,31800.0
2012-07-11 14:00:00,39.28,39.3,39.21,39.22,125900.0,25.5704,25.5834,25.5248,25.5313,125900.0
2012-07-11 14:05:00,39.22,39.23,39.17,39.19,47200.0,25.5313,25.5378,25.4988,25.5118,47200.0
2012-07-11 14:10:00,39.18,39.22,39.17,39.2,128000.0,25.5053,25.5313,25.4988,25.5183,128000.0
2012-07-11 14:15:00,39.19,39.21,39.17,39.2,84500.0,25.5118,25.5248,25.4988,25.5183,84500.0
2012-07-11 14:20:00,39.2,39.2,39.17,39.17,65900.0,25.5183,25.5183,25.4988,25.4988,65900.0
2012-07-11 14:25:00,39.16,39.17,39.15,39.15,74700.0,25.4923,25.4988,25.4857,25.4857,74700.0
2012-07-11 14:30:00,39.15,39.16,39.12,39.13,60100.0,25.4857,25.4923,25.4662,25.4727,60100.0
2012-07-11 14:35:00,39.13,39.14,39.12,39.13,51600.0,25.4727,25.4792,25.4662,25.4727,51600.0
2012-07-11 14:40:00,39.13,39.16,39.12,39.16,58400.0,25.4727,25.4923,25.4662,25.4923,58400.0
2012-07-11 14:45:00,39.15,39.16,39.12,39.13,34200.0,25.4857,25.4923,25.4662,25.4727,34200.0
2012-07-11 14:50:00,39.14,39.16,39.12,39.13,72000.0,25.4792,25.4923,25.4662,25.4727,72000.0
2012-07-11 14:55:00,39.13,39.15,39.12,39.13,51900.0,25.4727,25.4857,25.4662,25.4727,51900.0
2012-07-11 15:00:00,39.14,39.17,39.13,39.14,61700.0,25.4792,25.4988,25.4727,25.4792,61700.0
2012-07-11 15:05:00,39.13,39.14,39.11,39.13,54400.0,25.4727,25.4792,25.4597,25.4727,54400.0
2012-07-11 15:10:00,39.13,39.15,39.13,39.14,76100.0,25.4727,25.4857,25.4727,25.4792,76100.0
2012-07-11 15:15:00,39.13,39.16,39.12,39.16,74000.0,25.4727,25.4923,25.4662,25.4923,74000.0
2012-07-11 15:20:00,39.15,39.16,39.1,39.11,42900.0,25.4857,25.4923,25.4532,25.4597,42900.0
2012-07-11 15:25:00,39.11,39.11,39.06,39.08,79200.0,25.4597,25.4597,25.4272,25.4402,79200.0
2012-07-11 15:30:00,39.07,39.11,39.07,39.1,87300.0,25.4337,25.4597,25.4337,25.4532,87300.0
2012-07-11 15:35:00,39.11,39.11,39.08,39.09,73200.0,25.4597,25.4597,25.4402,25.4467,73200.0
2012-07-11 15:40:00,39.09,39.11,39.07,39.11,123700.0,25.4467,25.4597,25.4337,25.4597,123700.0
2012-07-11 15:45:00,39.11,39.21,39.11,39.2,216700.0,25.4597,25.5248,25.4597,25.5183,216700.0
2012-07-11 15:50:00,39.2,39.21,39.16,39.17,230700.0,25.5183,25.5248,25.4923,25.4988,230700.0
2012-07-11 15:55:00,39.17,39.21,39.12,39.14,371100.0,25.4988,25.5248,25.4662,25.4792,371100.0
2012-07-12 09:30:00,38.92,39.09,38.9,38.93,119500.0,25.336,25.4467,25.323,25.3425,119500.0
2012-07-12 09:35:00,38.92,38.94,38.81,38.83,49300.0,25.336,25.349,25.2644,25.2774,49300.0
2012-07-12 09:40:00,38.84,38.86,38.77,38.77,53900.0,25.2839,25.297,25.2384,25.2384,53900.0
2012-07-12 09:45:00,38.78,38.83,38.77,38.79,49500.0,25.2449,25.2774,25.2384,25.2514,49500.0
2012-07-12 09:50:00,38.8,38.82,38.77,38.8,46200.0,25.2579,25.2709,25.2384,25.2579,46200.0
2012-07-12 09:55:00,38.8,38.84,38.79,38.79,33400.0,25.2579,25.2839,25.2514,25.2514,33400.0
2012-07-12 10:00:00,38.8,38.81,38.74,38.74,97400.0,25.2579,25.2644,25.2188,25.2188,97400.0
2012-07-12 10:05:00,38.75,38.75,38.7,38.7,37200.0,25.2254,25.2254,25.1928,25.1928,37200.0
2012-07-12 10:10:00,38.7,38.77,38.7,38.77,55800.0,25.1928,25.2384,25.1928,25.2384,55800.0
2012-07-12 10:15:00,38.76,38.79,38.73,38.73,61000.0,25.2319,25.2514,25.2123,25.2123,61000.0
2012-07-12 10:20:00,38.73,38.76,38.72,38.75,72600.0,25.2123,25.2319,25.2058,25.2254,72600.0
2012-07-12 10:25:00,38.75,38.78,38.7,38.7,45700.0,25.2254,25.2449,25.1928,25.1928,45700.0
2012-07-12 10:30:00,38.7,38.8,38.69,38.77,93100.0,25.1928,25.2579,25.1863,25.2384,93100.0
2012-07-12 10:35:00,38.77,38.79,38.75,38.76,27700.0,25.2384,25.2514,25.2254,25.2319,27700.0
2012-07-12 10:40:00,38.75,38.77,38.75,38.75,45400.0,25.2254,25.2384,25.2254,25.2254,45400.0
2012-07-12 10:45:00,38.75,38.76,38.75,38.75,38200.0,25.2254,25.2319,25.2254,25.2254,38200.0
2012-07-12 10:50:00,38.75,38.78,38.75,38.76,53200.0,25.2254,25.2449,25.2254,25.2319,53200.0
2012-07-12 10:55:00,38.76,38.79,38.75,38.77,27200.0,25.2319,25.2514,25.2254,25.2384,27200.0
2012-07-12 11:00:00,38.77,38.8,38.76,38.79,37600.0,25.2384,25.2579,25.2319,25.2514,37600.0
2012-07-12 11:05:00,38.79,38.8,38.78,38.78,37300.0,25.2514,25.2579,25.2449,25.2449,37300.0
2012-07-12 11:10:00,38.78,38.79,38.73,38.73,73600.0,25.2449,25.2514,25.2123,25.2123,73600.0
2012-07-12 11:15:00,38.73,38.77,38.71,38.75,73000.0,25.2123,25.2384,25.1993,25.2254,73000.0
2012-07-12 11:20:00,38.74,38.77,38.74,38.76,59100.0,25.2188,25.2384,25.2188,25.2319,59100.0
2012-07-12 11:25:00,38.76,38.8,38.76,38.77,36400.0,25.2319,25.2579,25.2319,25.2384,36400.0
2012-07-12 11:30:00,38.77,38.8,38.76,38.77,69700.0,25.2384,25.2579,25.2319,25.2384,69700.0
2012-07-12 11:35:00,38.77,38.79,38.76,38.76,26100.0,25.2384,25.2514,25.2319,25.2319,26100.0
2012-07-12 11:40:00,38.76,38.78,38.75,38.78,21100.0,25.2319,25.2449,25.2254,25.2449,21100.0
2012-07-12 11:45:00,38.78,38.8,38.78,38.79,25600.0,25.2449,25.2579,25.2449,25.2514,25600.0
2012-07-12 11:50:00,38.79,38.81,38.79,38.8,23800.0,25.2514,25.2644,25.2514,25.2579,23800.0
2012-07-12 11:55:00,38.81,38.84,38.81,38.81,58800.0,25.2644,25.2839,25.2644,25.2644,58800.0
2012-07-12 12:00:00,38.82,38.87,38.81,38.85,69400.0,25.2709,25.3035,25.2644,25.2905,69400.0
2012-07-12 12:05:00,38.85,38.86,38.82,38.85,71500.0,25.2905,25.297,25.2709,25.2905,71500.0
2012-07-12 12:10:00,38.85,38.87,38.85,38.86,44300.0,25.2905,25.3035,25.2905,25.297,44300.0
2012-07-12 12:15:00,38.87,38.88,38.85,38.86,38700.0,25.3035,25.31,25.2905,25.297,38700.0
2012-07-12 12:20:00,38.85,38.88,38.85,38.86,46900.0,25.2905,25.31,25.2905,25.297,46900.0
2012-07-12 12:25:00,38.86,38.87,38.83,38.83,41200.0,25.297,25.3035,25.2774,25.2774,41200.0
2012-07-12 12:30:00,38.83,38.85,38.81,38.82,24400.0,25.2774,25.2905,25.2644,25.2709,24400.0
2012-07-12 12:35:00,38.81,38.83,38.8,38.81,26900.0,25.2644,25.2774,25.2579,25.2644,26900.0
2012-07-12 12:40:00,38.81,38.82,38.79,38.81,20400.0,25.2644,25.2709,25.2514,25.2644,20400.0
2012-07-12 12:45:00,38.81,38.83,38.81,38.83,11900.0,25.2644,25.2774,25.2644,25.2774,11900.0
2012-07-12 12:50:00,38.83,38.86,38.82,38.85,44500.0,25.2774,25.297,25.2709,25.2905,44500.0
2012-07-12 12:55:00,38.85,38.88,38.85,38.87,45600.0,25.2905,25.31,25.2905,25.3035,45600.0
2012-07-12 13:00:00,38.86,38.88,38.84,38.85,35700.0,25.297,25.31,25.2839,25.2905,35700.0
2012-07-12 13:05:00,38.85,38.89,38.85,38.85,30800.0,25.2905,25.3165,25.2905,25.2905,30800.0
2012-07-12 13:10:00,38.85,38.88,38.85,38.88,20700.0,25.2905,25.31,25.2905,25.31,20700.0
2012-07-12 13:15:00,38.88,38.9,38.87,38.9,47800.0,25.31,25.323,25.3035,25.323,47800.0
2012-07-12 13:20:00,38.9,38.93,38.89,38.93,12600.0,25.323,25.3425,25.3165,25.3425,12600.0
2012-07-12 13:25:00,38.93,38.97,38.92,38.96,88700.0,25.3425,25.3686,25.336,25.3621,88700.0
2012-07-12 13:30:00,38.95,38.97,38.95,38.96,20100.0,25.3555,25.3686,25.3555,25.3621,20100.0
2012-07-12 13:35:00,38.95,38.96,38.93,38.93,51500.0,25.3555,25.3621,25.3425,25.3425,51500.0
2012-07-12 13:40:00,38.93,38.96,38.93,38.95,54100.0,25.3425,25.3621,25.3425,25.3555,54100.0
2012-07-12 13:45:00,38.95,38.97,38.95,38.97,43700.0,25.3555,25.3686,25.3555,25.3686,43700.0
2012-07-12 13:50:00,38.97,38.97,38.92,38.93,95900.0,25.3686,25.3686,25.336,25.3425,95900.0
2012-07-12 13:55:00,38.92,38.93,38.84,38.86,37200.0,25.336,25.3425,25.2839,25.297,37200.0
2012-07-12 14:00:00,38.86,38.89,38.85,38.85,33200.0,25.297,25.3165,25.2905,25.2905,33200.0
2012-07-12 14:05:00,38.86,38.89,38.85,38.86,39900.0,25.297,25.3165,25.2905,25.297,39900.0
2012-07-12 14:10:00,38.86,38.87,38.86,38.86,25100.0,25.297,25.3035,25.297,25.297,25100.0
2012-07-12 14:15:00,38.85,38.86,38.84,38.86,42700.0,25.2905,25.297,25.2839,25.297,42700.0
2012-07-12 14:20:00,38.85,38.89,38.85,38.87,36500.0,25.2905,25.3165,25.2905,25.3035,36500.0
2012-07-12 14:25:00,38.87,38.9,38.86,38.87,48000.0,25.3035,25.323,25.297,25.3035,48000.0
2012-07-12 14:30:00,38.88,38.93,38.87,38.9,95700.0,25.31,25.3425,25.3035,25.323,95700.0
2012-07-12 14:35:00,38.9,38.92,38.89,38.9,42500.0,25.323,25.336,25.3165,25.323,42500.0
2012-07-12 14:40:00,38.91,38.93,38.9,38.91,44700.0,25.3295,25.3425,25.323,25.3295,44700.0
2012-07-12 14:45:00,38.91,38.92,38.9,38.91,34100.0,25.3295,25.336,25.323,25.3295,34100.0
2012-07-12 14:50:00,38.9,38.92,38.9,38.91,81600.0,25.323,25.336,25.323,25.3295,81600.0
2012-07-12 14:55:00,38.91,38.93,38.91,38.91,42000.0,25.3295,25.3425,25.3295,25.3295,42000.0
2012-07-12 15:00:00,38.91,38.92,38.89,38.9,74100.0,25.3295,25.336,25.3165,25.323,74100.0
2012-07-12 15:05:00,38.9,38.92,38.9,38.91,54400.0,25.323,25.336,25.323,25.3295,54400.0
2012-07-12 15:10:00,38.92,38.93,38.91,38.92,47300.0,25.336,25.3425,25.3295,25.336,47300.0
2012-07-12 15:15:00,38.91,38.92,38.9,38.9,54600.0,25.3295,25.336,25.323,25.323,54600.0
2012-07-12 15:20:00,38.91,38.94,38.9,38.93,88700.0,25.3295,25.349,25.323,25.3425,88700.0
2012-07-12 15:25:00,38.93,38.94,38.9,38.9,57400.0,25.3425,25.349,25.323,25.323,57400.0
2012-07-12 15:30:00,38.9,38.91,38.89,38.91,44200.0,25.323,25.3295,25.3165,25.3295,44200.0
2012-07-12 15:35:00,38.91,38.91,38.88,38.88,65600.0,25.3295,25.3295,25.31,25.31,65600.0
2012-07-12 15:40:00,38.88,38.92,38.88,38.91,101400.0,25.31,25.336,25.31,25.3295,101400.0
2012-07-12 15:45:00,38.91,38.92,38.85,38.88,143000.0,25.3295,25.336,25.2905,25.31,143000.0
2012-07-12 15:50:00,38.88,38.88,38.83,38.84,185000.0,25.31,25.31,25.2774,25.2839,185000.0
2012-07-12 15:55:00,38.84,38.85,38.81,38.83,333900.0,25.2839,25.2905,25.2644,25.2774,333900.0
2012-07-13 09:30:00,38.95,38.96,38.83,38.9,59500.0,25.3555,25.3621,25.2774,25.323,59500.0
2012-07-13 09:35:00,38.9,38.94,38.89,38.92,28000.0,25.323,25.349,25.3165,25.336,28000.0
2012-07-13 09:40:00,38.91,39.03,38.91,39.0,39800.0,25.3295,25.4076,25.3295,25.3881,39800.0
2012-07-13 09:45:00,39.01,39.07,39.01,39.07,41300.0,25.3946,25.4337,25.3946,25.4337,41300.0
2012-07-13 09:50:00,39.07,39.07,39.03,39.05,30800.0,25.4337,25.4337,25.4076,25.4206,30800.0
2012-07-13 09:55:00,39.05,39.09,39.04,39.08,28800.0,25.4206,25.4467,25.4141,25.4402,28800.0
2012-07-13 10:00:00,39.08,39.1,39.07,39.09,39700.0,25.4402,25.4532,25.4337,25.4467,39700.0
2012-07-13 10:05:00,39.09,39.1,39.07,39.08,117200.0,25.4467,25.4532,25.4337,25.4402,117200.0
2012-07-13 10:10:00,39.08,39.1,39.07,39.08,51300.0,25.4402,25.4532,25.4337,25.4402,51300.0
2012-07-13 10:15:00,39.08,39.1,39.05,39.05,46100.0,25.4402,25.4532,25.4206,25.4206,46100.0
2012-07-13 10:20:00,39.05,39.1,39.05,39.09,44900.0,25.4206,25.4532,25.4206,25.4467,44900.0
2012-07-13 10:25:00,39.09,39.1,39.08,39.09,30800.0,25.4467,25.4532,25.4402,25.4467,30800.0
2012-07-13 10:30:00,39.08,39.1,39.08,39.08,42600.0,25.4402,25.4532,25.4402,25.4402,42600.0
2012-07-13 10:35:00,39.09,39.09,39.05,39.07,28200.0,25.4467,25.4467,25.4206,25.4337,28200.0
2012-07-13 10:40:00,39.06,39.07,39.05,39.05,42100.0,25.4272,25.4337,25.4206,25.4206,42100.0
2012-07-13 10:45:00,39.06,39.09,39.05,39.09,56000.0,25.4272,25.4467,25.4206,25.4467,56000.0
2012-07-13 10:50:00,39.08,39.09,39.07,39.09,20800.0,25.4402,25.4467,25.4337,25.4467,20800.0
2012-07-13 10:55:00,39.08,39.09,39.07,39.07,19700.0,25.4402,25.4467,25.4337,25.4337,19700.0
2012-07-13 11:00:00,39.08,39.1,39.07,39.09,28100.0,25.4402,25.4532,25.4337,25.4467,28100.0
2012-07-13 11:05:00,39.08,39.09,39.08,39.09,12400.0,25.4402,25.4467,25.4402,25.4467,12400.0
2012-07-13 11:10:00,39.09,39.1,39.08,39.1,29400.0,25.4467,25.4532,25.4402,25.4532,29400.0
2012-07-13 11:15:00,39.09,39.1,39.08,39.1,31800.0,25.4467,25.4532,25.4402,25.4532,31800.0
2012-07-13 11:20:00,39.09,39.09,39.07,39.07,16600.0,25.4467,25.4467,25.4337,25.4337,16600.0
2012-07-13 11:25:00,39.08,39.08,39.04,39.06,39900.0,25.4402,25.4402,25.4141,25.4272,39900.0
2012-07-13 11:30:00,39.05,39.07,39.03,39.06,52500.0,25.4206,25.4337,25.4076,25.4272,52500.0
2012-07-13 11:35:00,39.07,39.07,39.02,39.02,14500.0,25.4337,25.4337,25.4011,25.4011,14500.0
2012-07-13 11:40:00,39.03,39.07,39.02,39.05,75300.0,25.4076,25.4337,25.4011,25.4206,75300.0
2012-07-13 11:45:00,39.04,39.06,39.03,39.05,69100.0,25.4141,25.4272,25.4076,25.4206,69100.0
2012-07-13 11:50:00,39.04,39.06,39.03,39.03,98900.0,25.4141,25.4272,25.4076,25.4076,98900.0
2012-07-13 11:55:00,39.03,39.05,39.02,39.02,47100.0,25.4076,25.4206,25.4011,25.4011,47100.0
2012-07-13 12:00:00,39.03,39.05,39.02,39.05,56300.0,25.4076,25.4206,25.4011,25.4206,56300.0
2012-07-13 12:05:00,39.04,39.07,39.04,39.05,76300.0,25.4141,25.4337,25.4141,25.4206,76300.0
2012-07-13 12:10:00,39.05,39.08,39.05,39.05,23400.0,25.4206,25.4402,25.4206,25.4206,23400.0
2012-07-13 12:15:00,39.05,39.08,39.04,39.04,47400.0,25.4206,25.4402,25.4141,25.4141,47400.0
2012-07-13 12:20:00,39.04,39.05,39.01,39.02,25900.0,25.4141,25.4206,25.3946,25.4011,25900.0
2012-07-13 12:25:00,39.01,39.02,38.99,38.99,76000.0,25.3946,25.4011,25.3816,25.3816,76000.0
2012-07-13 12:30:00,39.0,39.02,38.99,38.99,115200.0,25.3881,25.4011,25.3816,25.3816,115200.0
2012-07-13 12:35:00,38.99,39.03,38.99,39.0,46300.0,25.3816,25.4076,25.3816,25.3881,46300.0
2012-07-13 12:40:00,39.01,39.01,38.99,39.01,17100.0,25.3946,25.3946,25.3816,25.3946,17100.0
2012-07-13 12:45:00,39.01,39.02,38.99,39.0,35400.0,25.3946,25.4011,25.3816,25.3881,35400.0
2012-07-13 12:50:00,39.0,39.02,38.99,39.01,29800.0,25.3881,25.4011,25.3816,25.3946,29800.0
2012-07-13 12:55:00,39.01,39.03,39.0,39.03,17600.0,25.3946,25.4076,25.3881,25.4076,17600.0
2012-07-13 13:00:00,39.02,39.04,39.02,39.04,13600.0,25.4011,25.4141,25.4011,25.4141,13600.0
2012-07-13 13:05:00,39.04,39.05,39.03,39.03,46000.0,25.4141,25.4206,25.4076,25.4076,46000.0
2012-07-13 13:10:00,39.03,39.04,39.02,39.03,12500.0,25.4076,25.4141,25.4011,25.4076,12500.0
2012-07-13 13:15:00,39.04,39.04,39.02,39.03,12100.0,25.4141,25.4141,25.4011,25.4076,12100.0
2012-07-13 13:20:00,39.04,39.04,39.02,39.04,34300.0,25.4141,25.4141,25.4011,25.4141,34300.0
2012-07-13 13:25:00,39.04,39.04,39.02,39.03,19700.0,25.4141,25.4141,25.4011,25.4076,19700.0
2012-07-13 13:30:00,39.03,39.04,39.02,39.02,36200.0,25.4076,25.4141,25.4011,25.4011,36200.0
2012-07-13 13:35:00,39.02,39.03,39.01,39.02,40300.0,25.4011,25.4076,25.3946,25.4011,40300.0
2012-07-13 13:40:00,39.02,39.05,39.01,39.02,55800.0,25.4011,25.4206,25.3946,25.4011,55800.0
2012-07-13 13:45:00,39.02,39.04,39.01,39.04,44000.0,25.4011,25.4141,25.3946,25.4141,44000.0
2012-07-13 13:50:00,39.04,39.06,39.03,39.04,27400.0,25.4141,25.4272,25.4076,25.4141,27400.0
2012-07-13 13:55:00,39.04,39.04,39.0,39.0,45600.0,25.4141,25.4141,25.3881,25.3881,45600.0
2012-07-13 14:00:00,39.0,39.03,39.0,39.01,38400.0,25.3881,25.4076,25.3881,25.3946,38400.0
2012-07-13 14:05:00,39.01,39.02,39.0,39.02,41200.0,25.3946,25.4011,25.3881,25.4011,41200.0
2012-07-13 14:10:00,39.02,39.02,39.0,39.0,31300.0,25.4011,25.4011,25.3881,25.3881,31300.0
2012-07-13 14:15:00,39.0,39.01,38.99,38.99,42800.0,25.3881,25.3946,25.3816,25.3816,42800.0
2012-07-13 14:20:00,39.0,39.0,38.97,38.97,52900.0,25.3881,25.3881,25.3686,25.3686,52900.0
2012-07-13 14:25:00,38.98,38.98,38.97,38.97,29600.0,25.3751,25.3751,25.3686,25.3686,29600.0
2012-07-13 14:30:00,38.97,39.01,38.97,39.01,65100.0,25.3686,25.3946,25.3686,25.3946,65100.0
2012-07-13 14:35:00,39.0,39.0,38.98,38.99,21600.0,25.3881,25.3881,25.3751,25.3816,21600.0
2012-07-13 14:40:00,39.0,39.01,38.99,39.0,32300.0,25.3881,25.3946,25.3816,25.3881,32300.0
2012-07-13 14:45:00,39.01,39.01,38.99,39.01,22500.0,25.3946,25.3946,25.3816,25.3946,22500.0
2012-07-13 14:50:00,39.01,39.01,39.0,39.01,12900.0,25.3946,25.3946,25.3881,25.3946,12900.0
2012-07-13 14:55:00,39.01,39.01,39.0,39.0,15800.0,25.3946,25.3946,25.3881,25.3881,15800.0
2012-07-13 15:00:00,39.01,39.06,39.0,39.04,86600.0,25.3946,25.4272,25.3881,25.4141,86600.0
2012-07-13 15:05:00,39.05,39.05,39.01,39.03,52600.0,25.4206,25.4206,25.3946,25.4076,52600.0
2012-07-13 15:10:00,39.04,39.05,39.03,39.05,68300.0,25.4141,25.4206,25.4076,25.4206,68300.0
2012-07-13 15:15:00,39.04,39.05,39.03,39.03,44900.0,25.4141,25.4206,25.4076,25.4076,44900.0
2012-07-13 15:20:00,39.03,39.04,39.02,39.02,45200.0,25.4076,25.4141,25.4011,25.4011,45200.0
2012-07-13 15:25:00,39.02,39.03,39.0,39.0,54000.0,25.4011,25.4076,25.3881,25.3881,54000.0
2012-07-13 15:30:00,39.0,39.0,38.99,38.99,46000.0,25.3881,25.3881,25.3816,25.3816,46000.0
2012-07-13 15:35:00,38.99,39.0,38.98,38.98,49100.0,25.3816,25.3881,25.3751,25.3751,49100.0
2012-07-13 15:40:00,38.98,39.05,38.98,39.04,108400.0,25.3751,25.4206,25.3751,25.4141,108400.0
2012-07-13 15:45:00,39.05,39.07,39.01,39.04,98100.0,25.4206,25.4337,25.3946,25.4141,98100.0
2012-07-13 15:50:00,39.04,39.07,39.02,39.07,129400.0,25.4141,25.4337,25.4011,25.4337,129400.0
2012-07-13 15:55:00,39.06,39.06,39.03,39.05,281700.0,25.4272,25.4272,25.4076,25.4206,281700.0
2012-07-16 09:30:00,39.0,39.09,38.9,38.96,55300.0,25.3881,25.4467,25.323,25.3621,55300.0
2012-07-16 09:35:00,38.96,38.99,38.91,38.91,21700.0,25.3621,25.3816,25.3295,25.3295,21700.0
2012-07-16 09:40:00,38.91,38.94,38.9,38.94,27600.0,25.3295,25.349,25.323,25.349,27600.0
2012-07-16 09:45:00,38.94,38.94,38.92,38.94,15600.0,25.349,25.349,25.336,25.349,15600.0
2012-07-16 09:50:00,38.94,38.97,38.92,38.94,28300.0,25.349,25.3686,25.336,25.349,28300.0
2012-07-16 09:55:00,38.93,38.98,38.91,38.96,48800.0,25.3425,25.3751,25.3295,25.3621,48800.0
2012-07-16 10:00:00,38.96,38.96,38.9,38.93,49300.0,25.3621,25.3621,25.323,25.3425,49300.0
2012-07-16 10:05:00,38.93,38.98,38.92,38.98,26400.0,25.3425,25.3751,25.336,25.3751,26400.0
2012-07-16 10:10:00,38.98,39.01,38.98,39.01,24100.0,25.3751,25.3946,25.3751,25.3946,24100.0
2012-07-16 10:15:00,39.01,39.02,38.99,39.0,26700.0,25.3946,25.4011,25.3816,25.3881,26700.0
2012-07-16 10:20:00,39.0,39.02,39.0,39.0,21200.0,25.3881,25.4011,25.3881,25.3881,21200.0
2012-07-16 10:25:00,39.01,39.03,39.0,39.03,17100.0,25.3946,25.4076,25.3881,25.4076,17100.0
2012-07-16 10:30:00,39.02,39.03,38.99,38.99,30800.0,25.4011,25.4076,25.3816,25.3816,30800.0
2012-07-16 10:35:00,39.0,39.06,39.0,39.06,89200.0,25.3881,25.4272,25.3881,25.4272,89200.0
2012-07-16 10:40:00,39.06,39.08,39.05,39.05,29100.0,25.4272,25.4402,25.4206,25.4206,29100.0
2012-07-16 10:45:00,39.05,39.06,39.03,39.06,20800.0,25.4206,25.4272,25.4076,25.4272,20800.0
2012-07-16 10:50:00,39.05,39.07,39.02,39.03,19600.0,25.4206,25.4337,25.4011,25.4076,19600.0
2012-07-16 10:55:00,39.03,39.03,39.01,39.02,26900.0,25.4076,25.4076,25.3946,25.4011,26900.0
2012-07-16 11:00:00,39.02,39.03,39.0,39.02,41800.0,25.4011,25.4076,25.3881,25.4011,41800.0
2012-07-16 11:05:00,39.02,39.04,39.0,39.02,61800.0,25.4011,25.4141,25.3881,25.4011,61800.0
2012-07-16 11:10:00,39.03,39.07,39.03,39.06,21300.0,25.4076,25.4337,25.4076,25.4272,21300.0
2012-07-16 11:15:00,39.07,39.08,39.04,39.07,19100.0,25.4337,25.4402,25.4141,25.4337,19100.0
2012-07-16 11:20:00,39.06,39.07,39.04,39.04,33300.0,25.4272,25.4337,25.4141,25.4141,33300.0
2012-07-16 11:25:00,39.04,39.05,39.0,39.01,55700.0,25.4141,25.4206,25.3881,25.3946,55700.0
2012-07-16 11:30:00,39.0,39.01,38.97,38.97,40600.0,25.3881,25.3946,25.3686,25.3686,40600.0
2012-07-16 11:35:00,38.97,38.97,38.91,38.91,44500.0,25.3686,25.3686,25.3295,25.3295,44500.0
2012-07-16 11:40:00,38.91,38.92,38.86,38.86,26700.0,25.3295,25.336,25.297,25.297,26700.0
2012-07-16 11:45:00,38.86,38.89,38.85,38.86,19100.0,25.297,25.3165,25.2905,25.297,19100.0
2012-07-16 11:50:00,38.86,38.89,38.86,38.88,23200.0,25.297,25.3165,25.297,25.31,23200.0
2012-07-16 11:55:00,38.88,38.9,38.87,38.9,34000.0,25.31,25.323,25.3035,25.323,34000.0
2012-07-16 12:00:00,38.9,38.92,38.89,38.91,42300.0,25.323,25.336,25.3165,25.3295,42300.0
2012-07-16 12:05:00,38.91,38.93,38.9,38.91,12300.0,25.3295,25.3425,25.323,25.3295,12300.0
2012-07-16 12:10:00,38.91,38.92,38.89,38.91,51000.0,25.3295,25.336,25.3165,25.3295,51000.0
2012-07-16 12:15:00,38.92,38.92,38.9,38.92,26900.0,25.336,25.336,25.323,25.336,26900.0
2012-07-16 12:20:00,38.92,38.92,38.9,38.9,13600.0,25.336,25.336,25.323,25.323,13600.0
2012-07-16 12:25:00,38.9,38.9,38.87,38.89,15800.0,25.323,25.323,25.3035,25.3165,15800.0
2012-07-16 12:30:00,38.88,38.9,38.87,38.88,35400.0,25.31,25.323,25.3035,25.31,35400.0
2012-07-16 12:35:00,38.89,38.89,38.86,38.87,18600.0,25.3165,25.3165,25.297,25.3035,18600.0
2012-07-16 12:40:00,38.87,38.88,38.86,38.88,15200.0,25.3035,25.31,25.297,25.31,15200.0
2012-07-16 12:45:00,38.87,38.9,38.87,38.88,20200.0,25.3035,25.323,25.3035,25.31,20200.0
2012-07-16 12:50:00,38.89,38.91,38.86,38.87,41000.0,25.3165,25.3295,25.297,25.3035,41000.0
2012-07-16 12:55:00,38.87,38.88,38.86,38.87,18100.0,25.3035,25.31,25.297,25.3035,18100.0
2012-07-16 13:00:00,38.87,38.89,38.86,38.86,18000.0,25.3035,25.3165,25.297,25.297,18000.0
2012-07-16 13:05:00,38.87,38.87,38.86,38.87,20600.0,25.3035,25.3035,25.297,25.3035,20600.0
2012-07-16 13:10:00,38.86,38.87,38.82,38.82,23300.0,25.297,25.3035,25.2709,25.2709,23300.0
2012-07-16 13:15:00,38.83,38.83,38.81,38.82,21300.0,25.2774,25.2774,25.2644,25.2709,21300.0
2012-07-16 13:20:00,38.83,38.83,38.79,38.8,26700.0,25.2774,25.2774,25.2514,25.2579,26700.0
2012-07-16 13:25:00,38.79,38.8,38.72,38.72,49300.0,25.2514,25.2579,25.2058,25.2058,49300.0
2012-07-16 13:30:00,38.73,38.73,38.69,38.72,67000.0,25.2123,25.2123,25.1863,25.2058,67000.0
2012-07-16 13:35:00,38.72,38.74,38.7,38.7,21400.0,25.2058,25.2188,25.1928,25.1928,21400.0
2012-07-16 13:40:00,38.7,38.72,38.69,38.72,28300.0,25.1928,25.2058,25.1863,25.2058,28300.0
2012-07-16 13:45:00,38.72,38.72,38.68,38.7,64300.0,25.2058,25.2058,25.1798,25.1928,64300.0
2012-07-16 13:50:00,38.7,38.75,38.7,38.72,90200.0,25.1928,25.2254,25.1928,25.2058,90200.0
2012-07-16 13:55:00,38.72,38.74,38.71,38.72,65400.0,25.2058,25.2188,25.1993,25.2058,65400.0
2012-07-16 14:00:00,38.72,38.77,38.72,38.75,84800.0,25.2058,25.2384,25.2058,25.2254,84800.0
2012-07-16 14:05:00,38.74,38.78,38.74,38.78,41500.0,25.2188,25.2449,25.2188,25.2449,41500.0
2012-07-16 14:10:00,38.78,38.8,38.77,38.77,62800.0,25.2449,25.2579,25.2384,25.2384,62800.0
2012-07-16 14:15:00,38.77,38.82,38.77,38.81,62000.0,25.2384,25.2709,25.2384,25.2644,62000.0
2012-07-16 14:20:00,38.82,38.84,38.8,38.81,34300.0,25.2709,25.2839,25.2579,25.2644,34300.0
2012-07-16 14:25:00,38.8,38.81,38.79,38.79,35300.0,25.2579,25.2644,25.2514,25.2514,35300.0
2012-07-16 14:30:00,38.79,38.81,38.77,38.77,50700.0,25.2514,25.2644,25.2384,25.2384,50700.0
2012-07-16 14:35:00,38.77,38.8,38.76,38.78,58800.0,25.2384,25.2579,25.2319,25.2449,58800.0
2012-07-16 14:40:00,38.77,38.81,38.77,38.8,45900.0,25.2384,25.2644,25.2384,25.2579,45900.0
2012-07-16 14:45:00,38.8,38.83,38.8,38.83,33800.0,25.2579,25.2774,25.2579,25.2774,33800.0
2012-07-16 14:50:00,38.83,38.84,38.81,38.81,56700.0,25.2774,25.2839,25.2644,25.2644,56700.0
2012-07-16 14:55:00,38.82,38.83,38.76,38.76,89800.0,25.2709,25.2774,25.2319,25.2319,89800.0
2012-07-16 15:00:00,38.76,38.81,38.76,38.81,54300.0,25.2319,25.2644,25.2319,25.2644,54300.0
2012-07-16 15:05:00,38.81,38.81,38.8,38.8,24800.0,25.2644,25.2644,25.2579,25.2579,24800.0
2012-07-16 15:10:00,38.8,38.82,38.79,38.81,75500.0,25.2579,25.2709,25.2514,25.2644,75500.0
2012-07-16 15:15:00,38.81,38.82,38.8,38.81,45300.0,25.2644,25.2709,25.2579,25.2644,45300.0
2012-07-16 15:20:00,38.81,38.83,38.81,38.83,27300.0,25.2644,25.2774,25.2644,25.2774,27300.0
2012-07-16 15:25:00,38.82,38.87,38.82,38.84,118800.0,25.2709,25.3035,25.2709,25.2839,118800.0
2012-07-16 15:30:00,38.84,38.85,38.81,38.81,45900.0,25.2839,25.2905,25.2644,25.2644,45900.0
2012-07-16 15:35:00,38.81,38.82,38.78,38.78,54800.0,25.2644,25.2709,25.2449,25.2449,54800.0
2012-07-16 15:40:00,38.78,38.79,38.76,38.76,81100.0,25.2449,25.2514,25.2319,25.2319,81100.0
2012-07-16 15:45:00,38.77,38.79,38.76,38.76,92100.0,25.2384,25.2514,25.2319,25.2319,92100.0
2012-07-16 15:50:00,38.77,38.78,38.76,38.77,96000.0,25.2384,25.2449,25.2319,25.2384,96000.0
2012-07-16 15:55:00,38.77,38.78,38.74,38.78,265900.0,25.2384,25.2449,25.2188,25.2449,265900.0
2012-07-17 09:30:00,38.91,38.91,38.72,38.8,90900.0,25.3295,25.3295,25.2058,25.2579,90900.0
2012-07-17 09:35:00,38.8,38.84,38.79,38.82,51100.0,25.2579,25.2839,25.2514,25.2709,51100.0
2012-07-17 09:40:00,38.83,38.84,38.79,38.82,33600.0,25.2774,25.2839,25.2514,25.2709,33600.0
2012-07-17 09:45:00,38.83,38.87,38.82,38.87,36900.0,25.2774,25.3035,25.2709,25.3035,36900.0
2012-07-17 09:50:00,38.87,38.92,38.86,38.9,34100.0,25.3035,25.336,25.297,25.323,34100.0
2012-07-17 09:55:00,38.9,38.91,38.88,38.91,20500.0,25.323,25.3295,25.31,25.3295,20500.0
2012-07-17 10:00:00,38.91,38.91,38.8,38.81,89500.0,25.3295,25.3295,25.2579,25.2644,89500.0
2012-07-17 10:05:00,38.81,38.81,38.73,38.74,38100.0,25.2644,25.2644,25.2123,25.2188,38100.0
2012-07-17 10:10:00,38.73,38.74,38.71,38.72,43100.0,25.2123,25.2188,25.1993,25.2058,43100.0
2012-07-17 10:15:00,38.72,38.72,38.65,38.66,51800.0,25.2058,25.2058,25.1603,25.1668,51800.0
2012-07-17 10:20:00,38.66,38.69,38.64,38.67,55100.0,25.1668,25.1863,25.1537,25.1733,55100.0
2012-07-17 10:25:00,38.66,38.69,38.64,38.65,31500.0,25.1668,25.1863,25.1537,25.1603,31500.0
2012-07-17 10:30:00,38.65,38.7,38.63,38.69,42100.0,25.1603,25.1928,25.1472,25.1863,42100.0
2012-07-17 10:35:00,38.69,38.7,38.62,38.62,43000.0,25.1863,25.1928,25.1407,25.1407,43000.0
2012-07-17 10:40:00,38.62,38.62,38.57,38.6,37400.0,25.1407,25.1407,25.1082,25.1277,37400.0
2012-07-17 10:45:00,38.59,38.6,38.57,38.58,54900.0,25.1212,25.1277,25.1082,25.1147,54900.0
2012-07-17 10:50:00,38.57,38.59,38.55,38.55,49600.0,25.1082,25.1212,25.0952,25.0952,49600.0
2012-07-17 10:55:00,38.55,38.58,38.54,38.58,38300.0,25.0952,25.1147,25.0886,25.1147,38300.0
2012-07-17 11:00:00,38.58,38.63,38.57,38.61,38700.0,25.1147,25.1472,25.1082,25.1342,38700.0
2012-07-17 11:05:00,38.62,38.67,38.62,38.65,28800.0,25.1407,25.1733,25.1407,25.1603,28800.0
2012-07-17 11:10:00,38.66,38.68,38.65,38.66,25000.0,25.1668,25.1798,25.1603,25.1668,25000.0
2012-07-17 11:15:00,38.65,38.69,38.65,38.66,95600.0,25.1603,25.1863,25.1603,25.1668,95600.0
2012-07-17 11:20:00,38.67,38.7,38.67,38.67,29200.0,25.1733,25.1928,25.1733,25.1733,29200.0
2012-07-17 11:25:00,38.67,38.7,38.66,38.68,23700.0,25.1733,25.1928,25.1668,25.1798,23700.0
2012-07-17 11:30:00,38.69,38.7,38.67,38.68,105000.0,25.1863,25.1928,25.1733,25.1798,105000.0
2012-07-17 11:35:00,38.68,38.7,38.67,38.69,48900.0,25.1798,25.1928,25.1733,25.1863,48900.0
2012-07-17 11:40:00,38.68,38.7,38.67,38.69,15100.0,25.1798,25.1928,25.1733,25.1863,15100.0
2012-07-17 11:45:00,38.69,38.71,38.69,38.7,39400.0,25.1863,25.1993,25.1863,25.1928,39400.0
2012-07-17 11:50:00,38.71,38.71,38.69,38.7,27300.0,25.1993,25.1993,25.1863,25.1928,27300.0
2012-07-17 11:55:00,38.7,38.74,38.7,38.71,55100.0,25.1928,25.2188,25.1928,25.1993,55100.0
2012-07-17 12:00:00,38.71,38.74,38.7,38.71,64500.0,25.1993,25.2188,25.1928,25.1993,64500.0
2012-07-17 12:05:00,38.7,38.73,38.69,38.7,24800.0,25.1928,25.2123,25.1863,25.1928,24800.0
2012-07-17 12:10:00,38.69,38.72,38.69,38.72,26700.0,25.1863,25.2058,25.1863,25.2058,26700.0
2012-07-17 12:15:00,38.71,38.72,38.7,38.7,32400.0,25.1993,25.2058,25.1928,25.1928,32400.0
2012-07-17 12:20:00,38.71,38.74,38.7,38.73,53600.0,25.1993,25.2188,25.1928,25.2123,53600.0
2012-07-17 12:25:00,38.72,38.78,38.72,38.76,144100.0,25.2058,25.2449,25.2058,25.2319,144100.0
2012-07-17 12:30:00,38.77,38.81,38.74,38.77,84000.0,25.2384,25.2644,25.2188,25.2384,84000.0
2012-07-17 12:35:00,38.77,38.78,38.72,38.72,45400.0,25.2384,25.2449,25.2058,25.2058,45400.0
2012-07-17 12:40:00,38.73,38.73,38.72,38.73,5100.0,25.2123,25.2123,25.2058,25.2123,5100.0
2012-07-17 12:45:00,38.73,38.76,38.72,38.75,32500.0,25.2123,25.2319,25.2058,25.2254,32500.0
2012-07-17 12:50:00,38.75,38.76,38.74,38.74,23900.0,25.2254,25.2319,25.2188,25.2188,23900.0
2012-07-17 12:55:00,38.74,38.75,38.7,38.72,57600.0,25.2188,25.2254,25.1928,25.2058,57600.0
2012-07-17 13:00:00,38.72,38.73,38.7,38.72,45300.0,25.2058,25.2123,25.1928,25.2058,45300.0
2012-07-17 13:05:00,38.72,38.73,38.71,38.71,165000.0,25.2058,25.2123,25.1993,25.1993,165000.0
2012-07-17 13:10:00,38.71,38.73,38.7,38.71,20000.0,25.1993,25.2123,25.1928,25.1993,20000.0
2012-07-17 13:15:00,38.7,38.73,38.69,38.7,204000.0,25.1928,25.2123,25.1863,25.1928,204000.0
2012-07-17 13:20:00,38.7,38.72,38.69,38.71,77400.0,25.1928,25.2058,25.1863,25.1993,77400.0
2012-07-17 13:25:00,38.71,38.73,38.69,38.72,149600.0,25.1993,25.2123,25.1863,25.2058,149600.0
2012-07-17 13:30:00,38.72,38.77,38.71,38.77,41700.0,25.2058,25.2384,25.1993,25.2384,41700.0
2012-07-17 13:35:00,38.77,38.82,38.77,38.82,38000.0,25.2384,25.2709,25.2384,25.2709,38000.0
2012-07-17 13:40:00,38.81,38.84,38.79,38.8,67700.0,25.2644,25.2839,25.2514,25.2579,67700.0
2012-07-17 13:45:00,38.79,38.79,38.75,38.76,10100.0,25.2514,25.2514,25.2254,25.2319,10100.0
2012-07-17 13:50:00,38.76,38.79,38.74,38.74,29000.0,25.2319,25.2514,25.2188,25.2188,29000.0
2012-07-17 13:55:00,38.74,38.78,38.69,38.69,142800.0,25.2188,25.2449,25.1863,25.1863,142800.0
2012-07-17 14:00:00,38.7,38.72,38.69,38.71,30700.0,25.1928,25.2058,25.1863,25.1993,30700.0
2012-07-17 14:05:00,38.71,38.74,38.71,38.73,83100.0,25.1993,25.2188,25.1993,25.2123,83100.0
2012-07-17 14:10:00,38.74,38.79,38.73,38.79,10300.0,25.2188,25.2514,25.2123,25.2514,10300.0
2012-07-17 14:15:00,38.79,38.79,38.78,38.79,7000.0,25.2514,25.2514,25.2449,25.2514,7000.0
2012-07-17 14:20:00,38.79,38.79,38.78,38.78,7900.0,25.2514,25.2514,25.2449,25.2449,7900.0
2012-07-17 14:25:00,38.78,38.81,38.78,38.81,36700.0,25.2449,25.2644,25.2449,25.2644,36700.0
2012-07-17 14:30:00,38.81,38.83,38.81,38.83,22600.0,25.2644,25.2774,25.2644,25.2774,22600.0
2012-07-17 14:35:00,38.83,38.84,38.77,38.77,71300.0,25.2774,25.2839,25.2384,25.2384,71300.0
2012-07-17 14:40:00,38.77,38.79,38.76,38.76,17100.0,25.2384,25.2514,25.2319,25.2319,17100.0
2012-07-17 14:45:00,38.77,38.82,38.76,38.81,74500.0,25.2384,25.2709,25.2319,25.2644,74500.0
2012-07-17 14:50:00,38.8,38.81,38.77,38.78,64800.0,25.2579,25.2644,25.2384,25.2449,64800.0
2012-07-17 14:55:00,38.77,38.83,38.77,38.79,118400.0,25.2384,25.2774,25.2384,25.2514,118400.0
2012-07-17 15:00:00,38.79,38.82,38.78,38.79,20900.0,25.2514,25.2709,25.2449,25.2514,20900.0
2012-07-17 15:05:00,38.79,38.8,38.77,38.77,25400.0,25.2514,25.2579,25.2384,25.2384,25400.0
2012-07-17 15:10:00,38.78,38.79,38.77,38.77,37700.0,25.2449,25.2514,25.2384,25.2384,37700.0
2012-07-17 15:15:00,38.78,38.8,38.77,38.79,52900.0,25.2449,25.2579,25.2384,25.2514,52900.0
2012-07-17 15:20:00,38.79,38.8,38.78,38.79,21400.0,25.2514,25.2579,25.2449,25.2514,21400.0
2012-07-17 15:25:00,38.79,38.8,38.78,38.8,26200.0,25.2514,25.2579,25.2449,25.2579,26200.0
2012-07-17 15:30:00,38.8,38.8,38.77,38.79,46800.0,25.2579,25.2579,25.2384,25.2514,46800.0
2012-07-17 15:35:00,38.8,38.8,38.76,38.76,50300.0,25.2579,25.2579,25.2319,25.2319,50300.0
2012-07-17 15:40:00,38.76,38.83,38.76,38.81,51800.0,25.2319,25.2774,25.2319,25.2644,51800.0
2012-07-17 15:45:00,38.82,38.85,38.81,38.84,85400.0,25.2709,25.2905,25.2644,25.2839,85400.0
2012-07-17 15:50:00,38.84,38.85,38.81,38.81,83800.0,25.2839,25.2905,25.2644,25.2644,83800.0
2012-07-17 15:55:00,38.82,38.85,38.8,38.84,273400.0,25.2709,25.2905,25.2579,25.2839,273400.0
2012-07-18 09:30:00,38.76,38.82,38.65,38.79,42600.0,25.2319,25.2709,25.1603,25.2514,42600.0
2012-07-18 09:35:00,38.79,38.81,38.71,38.76,18900.0,25.2514,25.2644,25.1993,25.2319,18900.0
2012-07-18 09:40:00,38.77,38.79,38.72,38.72,32200.0,25.2384,25.2514,25.2058,25.2058,32200.0
2012-07-18 09:45:00,38.72,38.79,38.7,38.78,24500.0,25.2058,25.2514,25.1928,25.2449,24500.0
2012-07-18 09:50:00,38.78,38.84,38.78,38.83,16600.0,25.2449,25.2839,25.2449,25.2774,16600.0
2012-07-18 09:55:00,38.83,38.86,38.82,38.83,20500.0,25.2774,25.297,25.2709,25.2774,20500.0
2012-07-18 10:00:00,38.83,38.93,38.83,38.91,38400.0,25.2774,25.3425,25.2774,25.3295,38400.0
2012-07-18 10:05:00,38.89,38.9,38.86,38.88,29500.0,25.3165,25.323,25.297,25.31,29500.0
2012-07-18 10:10:00,38.87,38.89,38.83,38.84,20600.0,25.3035,25.3165,25.2774,25.2839,20600.0
2012-07-18 10:15:00,38.85,38.87,38.82,38.85,100400.0,25.2905,25.3035,25.2709,25.2905,100400.0
2012-07-18 10:20:00,38.85,38.86,38.81,38.82,39800.0,25.2905,25.297,25.2644,25.2709,39800.0
2012-07-18 10:25:00,38.83,38.84,38.81,38.84,40800.0,25.2774,25.2839,25.2644,25.2839,40800.0
2012-07-18 10:30:00,38.85,38.87,38.77,38.78,106500.0,25.2905,25.3035,25.2384,25.2449,106500.0
2012-07-18 10:35:00,38.78,38.86,38.78,38.86,40000.0,25.2449,25.297,25.2449,25.297,40000.0
2012-07-18 10:40:00,38.86,38.92,38.83,38.91,58200.0,25.297,25.336,25.2774,25.3295,58200.0
2012-07-18 10:45:00,38.92,38.97,38.91,38.95,44300.0,25.336,25.3686,25.3295,25.3555,44300.0
2012-07-18 10:50:00,38.95,38.97,38.95,38.97,38900.0,25.3555,25.3686,25.3555,25.3686,38900.0
2012-07-18 10:55:00,38.98,38.99,38.95,38.97,49800.0,25.3751,25.3816,25.3555,25.3686,49800.0
2012-07-18 11:00:00,38.96,38.97,38.9,38.92,27500.0,25.3621,25.3686,25.323,25.336,27500.0
2012-07-18 11:05:00,38.92,38.92,38.86,38.88,19100.0,25.336,25.336,25.297,25.31,19100.0
2012-07-18 11:10:00,38.87,38.9,38.87,38.88,27400.0,25.3035,25.323,25.3035,25.31,27400.0
2012-07-18 11:15:00,38.88,38.89,38.86,38.88,64300.0,25.31,25.3165,25.297,25.31,64300.0
2012-07-18 11:20:00,38.88,38.93,38.88,38.9,83100.0,25.31,25.3425,25.31,25.323,83100.0
2012-07-18 11:25:00,38.91,38.93,38.9,38.92,15900.0,25.3295,25.3425,25.323,25.336,15900.0
2012-07-18 11:30:00,38.93,38.97,38.92,38.96,17400.0,25.3425,25.3686,25.336,25.3621,17400.0
2012-07-18 11:35:00,38.96,38.99,38.95,38.98,20000.0,25.3621,25.3816,25.3555,25.3751,20000.0
2012-07-18 11:40:00,38.98,39.0,38.97,38.98,19900.0,25.3751,25.3881,25.3686,25.3751,19900.0
2012-07-18 11:45:00,38.99,38.99,38.98,38.98,38200.0,25.3816,25.3816,25.3751,25.3751,38200.0
2012-07-18 11:50:00,38.98,39.0,38.96,38.96,28500.0,25.3751,25.3881,25.3621,25.3621,28500.0
2012-07-18 11:55:00,38.96,38.98,38.92,38.94,54300.0,25.3621,25.3751,25.336,25.349,54300.0
2012-07-18 12:00:00,38.95,38.96,38.93,38.95,23500.0,25.3555,25.3621,25.3425,25.3555,23500.0
2012-07-18 12:05:00,38.95,38.98,38.94,38.97,18100.0,25.3555,25.3751,25.349,25.3686,18100.0
2012-07-18 12:10:00,38.97,39.0,38.94,38.94,15700.0,25.3686,25.3881,25.349,25.349,15700.0
2012-07-18 12:15:00,38.94,38.98,38.94,38.98,102600.0,25.349,25.3751,25.349,25.3751,102600.0
2012-07-18 12:20:00,38.98,39.0,38.94,38.94,17300.0,25.3751,25.3881,25.349,25.349,17300.0
2012-07-18 12:25:00,38.94,38.97,38.93,38.96,33300.0,25.349,25.3686,25.3425,25.3621,33300.0
2012-07-18 12:30:00,38.95,38.98,38.94,38.94,24700.0,25.3555,25.3751,25.349,25.349,24700.0
2012-07-18 12:35:00,38.95,38.95,38.92,38.95,21200.0,25.3555,25.3555,25.336,25.3555,21200.0
2012-07-18 12:40:00,38.95,38.95,38.92,38.94,36200.0,25.3555,25.3555,25.336,25.349,36200.0
2012-07-18 12:45:00,38.94,39.0,38.93,38.99,35900.0,25.349,25.3881,25.3425,25.3816,35900.0
2012-07-18 12:50:00,39.0,39.0,38.99,39.0,8600.0,25.3881,25.3881,25.3816,25.3881,8600.0
2012-07-18 12:55:00,39.0,39.0,38.98,38.99,22400.0,25.3881,25.3881,25.3751,25.3816,22400.0
2012-07-18 13:00:00,38.98,38.99,38.97,38.98,9600.0,25.3751,25.3816,25.3686,25.3751,9600.0
2012-07-18 13:05:00,38.97,39.0,38.97,39.0,16300.0,25.3686,25.3881,25.3686,25.3881,16300.0
2012-07-18 13:10:00,39.0,39.0,38.99,38.99,7600.0,25.3881,25.3881,25.3816,25.3816,7600.0
2012-07-18 13:15:00,39.0,39.0,38.98,39.0,14200.0,25.3881,25.3881,25.3751,25.3881,14200.0
2012-07-18 13:20:00,39.0,39.01,38.99,39.01,28600.0,25.3881,25.3946,25.3816,25.3946,28600.0
2012-07-18 13:25:00,39.01,39.01,38.99,39.01,42100.0,25.3946,25.3946,25.3816,25.3946,42100.0
2012-07-18 13:30:00,39.01,39.01,39.0,39.01,6100.0,25.3946,25.3946,25.3881,25.3946,6100.0
2012-07-18 13:35:00,39.0,39.02,39.0,39.01,11600.0,25.3881,25.4011,25.3881,25.3946,11600.0
2012-07-18 13:40:00,39.02,39.04,39.01,39.04,24800.0,25.4011,25.4141,25.3946,25.4141,24800.0
2012-07-18 13:45:00,39.04,39.05,39.04,39.04,12300.0,25.4141,25.4206,25.4141,25.4141,12300.0
2012-07-18 13:50:00,39.05,39.05,39.03,39.05,39600.0,25.4206,25.4206,25.4076,25.4206,39600.0
2012-07-18 13:55:00,39.04,39.05,39.04,39.05,14500.0,25.4141,25.4206,25.4141,25.4206,14500.0
2012-07-18 14:00:00,39.05,39.05,39.04,39.05,9500.0,25.4206,25.4206,25.4141,25.4206,9500.0
2012-07-18 14:05:00,39.05,39.05,38.99,39.0,59900.0,25.4206,25.4206,25.3816,25.3881,59900.0
2012-07-18 14:10:00,39.0,39.0,38.99,39.0,13600.0,25.3881,25.3881,25.3816,25.3881,13600.0
2012-07-18 14:15:00,38.99,39.0,38.98,38.98,16600.0,25.3816,25.3881,25.3751,25.3751,16600.0
2012-07-18 14:20:00,38.98,39.0,38.98,39.0,29000.0,25.3751,25.3881,25.3751,25.3881,29000.0
2012-07-18 14:25:00,39.0,39.0,38.96,38.97,33200.0,25.3881,25.3881,25.3621,25.3686,33200.0
2012-07-18 14:30:00,38.97,39.0,38.96,38.98,24200.0,25.3686,25.3881,25.3621,25.3751,24200.0
2012-07-18 14:35:00,38.98,38.99,38.95,38.95,52100.0,25.3751,25.3816,25.3555,25.3555,52100.0
2012-07-18 14:40:00,38.95,38.96,38.92,38.92,18200.0,25.3555,25.3621,25.336,25.336,18200.0
2012-07-18 14:45:00,38.92,38.96,38.92,38.95,18500.0,25.336,25.3621,25.336,25.3555,18500.0
2012-07-18 14:50:00,38.95,38.95,38.94,38.95,17900.0,25.3555,25.3555,25.349,25.3555,17900.0
2012-07-18 14:55:00,38.94,38.95,38.92,38.92,22800.0,25.349,25.3555,25.336,25.336,22800.0
2012-07-18 15:00:00,38.92,38.97,38.92,38.97,22600.0,25.336,25.3686,25.336,25.3686,22600.0
2012-07-18 15:05:00,38.97,38.98,38.96,38.98,23300.0,25.3686,25.3751,25.3621,25.3751,23300.0
2012-07-18 15:10:00,38.97,39.0,38.96,39.0,46700.0,25.3686,25.3881,25.3621,25.3881,46700.0
2012-07-18 15:15:00,39.0,39.0,38.99,39.0,14700.0,25.3881,25.3881,25.3816,25.3881,14700.0
2012-07-18 15:20:00,39.0,39.02,38.99,38.99,87400.0,25.3881,25.4011,25.3816,25.3816,87400.0
2012-07-18 15:25:00,38.99,39.0,38.95,38.96,70600.0,25.3816,25.3881,25.3555,25.3621,70600.0
2012-07-18 15:30:00,38.97,39.0,38.97,39.0,27500.0,25.3686,25.3881,25.3686,25.3881,27500.0
2012-07-18 15:35:00,39.0,39.0,38.97,38.98,69300.0,25.3881,25.3881,25.3686,25.3751,69300.0
2012-07-18 15:40:00,38.97,39.0,38.96,38.98,60700.0,25.3686,25.3881,25.3621,25.3751,60700.0
2012-07-18 15:45:00,38.99,38.99,38.94,38.97,107300.0,25.3816,25.3816,25.349,25.3686,107300.0
2012-07-18 15:50:00,38.98,38.99,38.94,38.95,160800.0,25.3751,25.3816,25.349,25.3555,160800.0
2012-07-18 15:55:00,38.96,39.0,38.96,39.0,169100.0,25.3621,25.3881,25.3621,25.3881,169100.0
2012-07-19 09:30:00,39.01,39.01,38.74,38.88,57200.0,25.3946,25.3946,25.2188,25.31,57200.0
2012-07-19 09:35:00,38.86,38.9,38.78,38.88,86800.0,25.297,25.323,25.2449,25.31,86800.0
2012-07-19 09:40:00,38.88,38.93,38.88,38.92,20100.0,25.31,25.3425,25.31,25.336,20100.0
2012-07-19 09:45:00,38.92,38.92,38.88,38.88,28300.0,25.336,25.336,25.31,25.31,28300.0
2012-07-19 09:50:00,38.89,38.9,38.87,38.89,38700.0,25.3165,25.323,25.3035,25.3165,38700.0
2012-07-19 09:55:00,38.89,38.94,38.87,38.94,38900.0,25.3165,25.349,25.3035,25.349,38900.0
2012-07-19 10:00:00,38.92,38.92,38.86,38.89,29600.0,25.336,25.336,25.297,25.3165,29600.0
2012-07-19 10:05:00,38.88,38.88,38.84,38.86,58400.0,25.31,25.31,25.2839,25.297,58400.0
2012-07-19 10:10:00,38.87,38.88,38.85,38.86,55600.0,25.3035,25.31,25.2905,25.297,55600.0
2012-07-19 10:15:00,38.86,38.87,38.82,38.86,48000.0,25.297,25.3035,25.2709,25.297,48000.0
2012-07-19 10:20:00,38.86,38.86,38.81,38.82,19300.0,25.297,25.297,25.2644,25.2709,19300.0
2012-07-19 10:25:00,38.83,38.87,38.83,38.84,35500.0,25.2774,25.3035,25.2774,25.2839,35500.0
2012-07-19 10:30:00,38.83,38.83,38.78,38.83,34600.0,25.2774,25.2774,25.2449,25.2774,34600.0
2012-07-19 10:35:00,38.84,38.84,38.78,38.8,11100.0,25.2839,25.2839,25.2449,25.2579,11100.0
2012-07-19 10:40:00,38.8,38.84,38.8,38.82,9400.0,25.2579,25.2839,25.2579,25.2709,9400.0
2012-07-19 10:45:00,38.82,38.86,38.8,38.84,23300.0,25.2709,25.297,25.2579,25.2839,23300.0
2012-07-19 10:50:00,38.85,38.89,38.83,38.83,14200.0,25.2905,25.3165,25.2774,25.2774,14200.0
2012-07-19 10:55:00,38.82,38.84,38.8,38.83,86600.0,25.2709,25.2839,25.2579,25.2774,86600.0
2012-07-19 11:00:00,38.84,38.9,38.83,38.85,72900.0,25.2839,25.323,25.2774,25.2905,72900.0
2012-07-19 11:05:00,38.85,38.86,38.83,38.85,22800.0,25.2905,25.297,25.2774,25.2905,22800.0
2012-07-19 11:10:00,38.85,38.88,38.81,38.86,63100.0,25.2905,25.31,25.2644,25.297,63100.0
2012-07-19 11:15:00,38.87,38.88,38.86,38.87,12600.0,25.3035,25.31,25.297,25.3035,12600.0
2012-07-19 11:20:00,38.87,38.91,38.85,38.9,23600.0,25.3035,25.3295,25.2905,25.323,23600.0
2012-07-19 11:25:00,38.91,38.92,38.9,38.91,32500.0,25.3295,25.336,25.323,25.3295,32500.0
2012-07-19 11:30:00,38.91,38.95,38.91,38.95,9300.0,25.3295,25.3555,25.3295,25.3555,9300.0
2012-07-19 11:35:00,38.94,38.95,38.93,38.94,18300.0,25.349,25.3555,25.3425,25.349,18300.0
2012-07-19 11:40:00,38.95,38.95,38.89,38.89,35300.0,25.3555,25.3555,25.3165,25.3165,35300.0
2012-07-19 11:45:00,38.88,38.89,38.83,38.87,98200.0,25.31,25.3165,25.2774,25.3035,98200.0
2012-07-19 11:50:00,38.87,38.91,38.84,38.85,121600.0,25.3035,25.3295,25.2839,25.2905,121600.0
2012-07-19 11:55:00,38.84,38.89,38.84,38.89,22600.0,25.2839,25.3165,25.2839,25.3165,22600.0
2012-07-19 12:00:00,38.9,38.92,38.89,38.91,12700.0,25.323,25.336,25.3165,25.3295,12700.0
2012-07-19 12:05:00,38.92,38.96,38.91,38.95,28700.0,25.336,25.3621,25.3295,25.3555,28700.0
2012-07-19 12:10:00,38.95,38.97,38.95,38.96,24800.0,25.3555,25.3686,25.3555,25.3621,24800.0
2012-07-19 12:15:00,38.97,39.01,38.96,39.0,22100.0,25.3686,25.3946,25.3621,25.3881,22100.0
2012-07-19 12:20:00,39.0,39.04,39.0,39.04,31100.0,25.3881,25.4141,25.3881,25.4141,31100.0
2012-07-19 12:25:00,39.03,39.05,38.98,38.98,28400.0,25.4076,25.4206,25.3751,25.3751,28400.0
2012-07-19 12:30:00,38.99,39.0,38.95,38.95,27400.0,25.3816,25.3881,25.3555,25.3555,27400.0
2012-07-19 12:35:00,38.96,39.0,38.95,38.99,23900.0,25.3621,25.3881,25.3555,25.3816,23900.0
2012-07-19 12:40:00,39.0,39.02,38.96,38.97,29300.0,25.3881,25.4011,25.3621,25.3686,29300.0
2012-07-19 12:45:00,38.96,38.99,38.95,38.96,110100.0,25.3621,25.3816,25.3555,25.3621,110100.0
2012-07-19 12:50:00,38.96,38.99,38.94,38.99,52900.0,25.3621,25.3816,25.349,25.3816,52900.0
2012-07-19 12:55:00,38.99,38.99,38.93,38.94,16400.0,25.3816,25.3816,25.3425,25.349,16400.0
2012-07-19 13:00:00,38.93,38.95,38.91,38.91,28700.0,25.3425,25.3555,25.3295,25.3295,28700.0
2012-07-19 13:05:00,38.91,38.94,38.91,38.94,39300.0,25.3295,25.349,25.3295,25.349,39300.0
2012-07-19 13:10:00,38.94,38.95,38.91,38.91,32300.0,25.349,25.3555,25.3295,25.3295,32300.0
2012-07-19 13:15:00,38.92,38.94,38.89,38.9,15800.0,25.336,25.349,25.3165,25.323,15800.0
2012-07-19 13:20:00,38.9,38.94,38.9,38.92,17400.0,25.323,25.349,25.323,25.336,17400.0
2012-07-19 13:25:00,38.93,38.94,38.9,38.9,26100.0,25.3425,25.349,25.323,25.323,26100.0
2012-07-19 13:30:00,38.9,38.92,38.89,38.92,55500.0,25.323,25.336,25.3165,25.336,55500.0
2012-07-19 13:35:00,38.92,38.92,38.86,38.87,72800.0,25.336,25.336,25.297,25.3035,72800.0
2012-07-19 13:40:00,38.87,38.88,38.85,38.86,12600.0,25.3035,25.31,25.2905,25.297,12600.0
2012-07-19 13:45:00,38.86,38.86,38.82,38.85,28600.0,25.297,25.297,25.2709,25.2905,28600.0
2012-07-19 13:50:00,38.86,38.9,38.86,38.88,22100.0,25.297,25.323,25.297,25.31,22100.0
2012-07-19 13:55:00,38.89,38.92,38.88,38.92,29100.0,25.3165,25.336,25.31,25.336,29100.0
2012-07-19 14:00:00,38.92,38.95,38.91,38.95,24200.0,25.336,25.3555,25.3295,25.3555,24200.0
2012-07-19 14:05:00,38.94,38.96,38.93,38.96,22300.0,25.349,25.3621,25.3425,25.3621,22300.0
2012-07-19 14:10:00,38.96,38.98,38.94,38.96,27100.0,25.3621,25.3751,25.349,25.3621,27100.0
2012-07-19 14:15:00,38.97,38.97,38.93,38.95,16700.0,25.3686,25.3686,25.3425,25.3555,16700.0
2012-07-19 14:20:00,38.95,38.97,38.94,38.97,29600.0,25.3555,25.3686,25.349,25.3686,29600.0
2012-07-19 14:25:00,38.97,38.98,38.96,38.98,15600.0,25.3686,25.3751,25.3621,25.3751,15600.0
2012-07-19 14:30:00,38.98,38.98,38.95,38.98,25900.0,25.3751,25.3751,25.3555,25.3751,25900.0
2012-07-19 14:35:00,38.99,39.02,38.98,39.02,21000.0,25.3816,25.4011,25.3751,25.4011,21000.0
2012-07-19 14:40:00,39.02,39.03,38.98,38.98,71600.0,25.4011,25.4076,25.3751,25.3751,71600.0
2012-07-19 14:45:00,38.98,39.01,38.97,38.98,28700.0,25.3751,25.3946,25.3686,25.3751,28700.0
2012-07-19 14:50:00,38.99,38.99,38.97,38.98,16300.0,25.3816,25.3816,25.3686,25.3751,16300.0
2012-07-19 14:55:00,38.97,38.99,38.97,38.99,12400.0,25.3686,25.3816,25.3686,25.3816,12400.0
2012-07-19 15:00:00,38.98,39.0,38.96,38.98,32200.0,25.3751,25.3881,25.3621,25.3751,32200.0
2012-07-19 15:05:00,38.98,38.99,38.97,38.97,18400.0,25.3751,25.3816,25.3686,25.3686,18400.0
2012-07-19 15:10:00,38.97,38.99,38.97,38.98,27900.0,25.3686,25.3816,25.3686,25.3751,27900.0
2012-07-19 15:15:00,38.98,38.98,38.96,38.97,30800.0,25.3751,25.3751,25.3621,25.3686,30800.0
2012-07-19 15:20:00,38.97,38.97,38.91,38.94,57200.0,25.3686,25.3686,25.3295,25.349,57200.0
2012-07-19 15:25:00,38.94,38.98,38.93,38.95,91000.0,25.349,25.3751,25.3425,25.3555,91000.0
2012-07-19 15:30:00,38.96,38.96,38.94,38.96,38000.0,25.3621,25.3621,25.349,25.3621,38000.0
2012-07-19 15:35:00,38.96,38.97,38.93,38.96,88500.0,25.3621,25.3686,25.3425,25.3621,88500.0
2012-07-19 15:40:00,38.96,38.97,38.96,38.97,36600.0,25.3621,25.3686,25.3621,25.3686,36600.0
2012-07-19 15:45:00,38.97,38.99,38.97,38.97,55500.0,25.3686,25.3816,25.3686,25.3686,55500.0
2012-07-19 15:50:00,38.97,38.97,38.92,38.93,63100.0,25.3686,25.3686,25.336,25.3425,63100.0
2012-07-19 15:55:00,38.93,38.99,38.93,38.98,244600.0,25.3425,25.3816,25.3425,25.3751,244600.0
2012-07-20 09:30:00,38.92,38.92,38.71,38.8,465500.0,25.336,25.336,25.1993,25.2579,465500.0
2012-07-20 09:35:00,38.8,38.84,38.75,38.8,53200.0,25.2579,25.2839,25.2254,25.2579,53200.0
2012-07-20 09:40:00,38.82,38.82,38.73,38.73,31800.0,25.2709,25.2709,25.2123,25.2123,31800.0
2012-07-20 09:45:00,38.73,38.79,38.73,38.79,41800.0,25.2123,25.2514,25.2123,25.2514,41800.0
2012-07-20 09:50:00,38.79,38.8,38.75,38.77,48500.0,25.2514,25.2579,25.2254,25.2384,48500.0
2012-07-20 09:55:00,38.77,38.82,38.74,38.79,49100.0,25.2384,25.2709,25.2188,25.2514,49100.0
2012-07-20 10:00:00,38.79,38.8,38.73,38.79,58800.0,25.2514,25.2579,25.2123,25.2514,58800.0
2012-07-20 10:05:00,38.79,38.79,38.68,38.69,82000.0,25.2514,25.2514,25.1798,25.1863,82000.0
2012-07-20 10:10:00,38.68,38.76,38.63,38.64,102900.0,25.1798,25.2319,25.1472,25.1537,102900.0
2012-07-20 10:15:00,38.63,38.66,38.53,38.53,118100.0,25.1472,25.1668,25.0821,25.0821,118100.0
2012-07-20 10:20:00,38.54,38.62,38.53,38.56,87300.0,25.0886,25.1407,25.0821,25.1017,87300.0
2012-07-20 10:25:00,38.56,38.56,38.49,38.49,87000.0,25.1017,25.1017,25.0561,25.0561,87000.0
2012-07-20 10:30:00,38.5,38.5,38.42,38.43,125400.0,25.0626,25.0626,25.0105,25.017,125400.0
2012-07-20 10:35:00,38.43,38.49,38.4,38.48,116700.0,25.017,25.0561,24.9975,25.0496,116700.0
2012-07-20 10:40:00,38.48,38.51,38.45,38.46,73100.0,25.0496,25.0691,25.0301,25.0366,73100.0
2012-07-20 10:45:00,38.47,38.51,38.46,38.51,50900.0,25.0431,25.0691,25.0366,25.0691,50900.0
2012-07-20 10:50:00,38.51,38.53,38.5,38.53,47400.0,25.0691,25.0821,25.0626,25.0821,47400.0
2012-07-20 10:55:00,38.53,38.54,38.52,38.53,54000.0,25.0821,25.0886,25.0756,25.0821,54000.0
2012-07-20 11:00:00,38.54,38.54,38.48,38.54,127800.0,25.0886,25.0886,25.0496,25.0886,127800.0
2012-07-20 11:05:00,38.54,38.54,38.52,38.52,29300.0,25.0886,25.0886,25.0756,25.0756,29300.0
2012-07-20 11:10:00,38.53,38.55,38.52,38.54,42200.0,25.0821,25.0952,25.0756,25.0886,42200.0
2012-07-20 11:15:00,38.54,38.59,38.53,38.55,71600.0,25.0886,25.1212,25.0821,25.0952,71600.0
2012-07-20 11:20:00,38.55,38.59,38.54,38.59,77900.0,25.0952,25.1212,25.0886,25.1212,77900.0
2012-07-20 11:25:00,38.59,38.6,38.58,38.58,10700.0,25.1212,25.1277,25.1147,25.1147,10700.0
2012-07-20 11:30:00,38.58,38.59,38.54,38.54,43900.0,25.1147,25.1212,25.0886,25.0886,43900.0
2012-07-20 11:35:00,38.54,38.57,38.54,38.57,30300.0,25.0886,25.1082,25.0886,25.1082,30300.0
2012-07-20 11:40:00,38.57,38.6,38.57,38.6,17500.0,25.1082,25.1277,25.1082,25.1277,17500.0
2012-07-20 11:45:00,38.59,38.66,38.59,38.66,15900.0,25.1212,25.1668,25.1212,25.1668,15900.0
2012-07-20 11:50:00,38.67,38.67,38.64,38.64,29000.0,25.1733,25.1733,25.1537,25.1537,29000.0
2012-07-20 11:55:00,38.64,38.65,38.61,38.64,26200.0,25.1537,25.1603,25.1342,25.1537,26200.0
2012-07-20 12:00:00,38.64,38.64,38.62,38.63,17600.0,25.1537,25.1537,25.1407,25.1472,17600.0
2012-07-20 12:05:00,38.63,38.63,38.58,38.61,42000.0,25.1472,25.1472,25.1147,25.1342,42000.0
2012-07-20 12:10:00,38.61,38.63,38.59,38.63,27200.0,25.1342,25.1472,25.1212,25.1472,27200.0
2012-07-20 12:15:00,38.63,38.66,38.62,38.64,22300.0,25.1472,25.1668,25.1407,25.1537,22300.0
2012-07-20 12:20:00,38.64,38.66,38.62,38.66,101900.0,25.1537,25.1668,25.1407,25.1668,101900.0
2012-07-20 12:25:00,38.65,38.69,38.65,38.68,31400.0,25.1603,25.1863,25.1603,25.1798,31400.0
2012-07-20 12:30:00,38.68,38.68,38.59,38.59,28400.0,25.1798,25.1798,25.1212,25.1212,28400.0
2012-07-20 12:35:00,38.59,38.6,38.58,38.58,21700.0,25.1212,25.1277,25.1147,25.1147,21700.0
2012-07-20 12:40:00,38.58,38.61,38.58,38.6,21100.0,25.1147,25.1342,25.1147,25.1277,21100.0
2012-07-20 12:45:00,38.6,38.62,38.59,38.59,67400.0,25.1277,25.1407,25.1212,25.1212,67400.0
2012-07-20 12:50:00,38.59,38.66,38.59,38.66,114500.0,25.1212,25.1668,25.1212,25.1668,114500.0
2012-07-20 12:55:00,38.66,38.69,38.65,38.68,28100.0,25.1668,25.1863,25.1603,25.1798,28100.0
2012-07-20 13:00:00,38.68,38.68,38.65,38.66,32100.0,25.1798,25.1798,25.1603,25.1668,32100.0
2012-07-20 13:05:00,38.66,38.66,38.64,38.65,33500.0,25.1668,25.1668,25.1537,25.1603,33500.0
2012-07-20 13:10:00,38.65,38.65,38.62,38.65,34200.0,25.1603,25.1603,25.1407,25.1603,34200.0
2012-07-20 13:15:00,38.64,38.65,38.63,38.63,8900.0,25.1537,25.1603,25.1472,25.1472,8900.0
2012-07-20 13:20:00,38.63,38.64,38.61,38.62,39300.0,25.1472,25.1537,25.1342,25.1407,39300.0
2012-07-20 13:25:00,38.61,38.63,38.6,38.63,21700.0,25.1342,25.1472,25.1277,25.1472,21700.0
2012-07-20 13:30:00,38.62,38.65,38.62,38.64,26900.0,25.1407,25.1603,25.1407,25.1537,26900.0
2012-07-20 13:35:00,38.65,38.68,38.64,38.68,28200.0,25.1603,25.1798,25.1537,25.1798,28200.0
2012-07-20 13:40:00,38.69,38.7,38.66,38.68,45300.0,25.1863,25.1928,25.1668,25.1798,45300.0
2012-07-20 13:45:00,38.67,38.68,38.67,38.67,18600.0,25.1733,25.1798,25.1733,25.1733,18600.0
2012-07-20 13:50:00,38.66,38.69,38.65,38.69,39200.0,25.1668,25.1863,25.1603,25.1863,39200.0
2012-07-20 13:55:00,38.69,38.71,38.69,38.7,25200.0,25.1863,25.1993,25.1863,25.1928,25200.0
2012-07-20 14:00:00,38.7,38.73,38.69,38.73,35300.0,25.1928,25.2123,25.1863,25.2123,35300.0
2012-07-20 14:05:00,38.73,38.75,38.72,38.74,46100.0,25.2123,25.2254,25.2058,25.2188,46100.0
2012-07-20 14:10:00,38.73,38.74,38.68,38.68,29200.0,25.2123,25.2188,25.1798,25.1798,29200.0
2012-07-20 14:15:00,38.69,38.69,38.65,38.65,26800.0,25.1863,25.1863,25.1603,25.1603,26800.0
2012-07-20 14:20:00,38.66,38.66,38.62,38.64,22200.0,25.1668,25.1668,25.1407,25.1537,22200.0
2012-07-20 14:25:00,38.63,38.66,38.63,38.65,29000.0,25.1472,25.1668,25.1472,25.1603,29000.0
2012-07-20 14:30:00,38.64,38.65,38.62,38.63,50500.0,25.1537,25.1603,25.1407,25.1472,50500.0
2012-07-20 14:35:00,38.63,38.63,38.59,38.63,34700.0,25.1472,25.1472,25.1212,25.1472,34700.0
2012-07-20 14:40:00,38.62,38.63,38.62,38.63,21500.0,25.1407,25.1472,25.1407,25.1472,21500.0
2012-07-20 14:45:00,38.63,38.63,38.58,38.58,27300.0,25.1472,25.1472,25.1147,25.1147,27300.0
2012-07-20 14:50:00,38.58,38.6,38.58,38.59,18800.0,25.1147,25.1277,25.1147,25.1212,18800.0
2012-07-20 14:55:00,38.59,38.6,38.56,38.57,48300.0,25.1212,25.1277,25.1017,25.1082,48300.0
2012-07-20 15:00:00,38.58,38.61,38.57,38.61,39900.0,25.1147,25.1342,25.1082,25.1342,39900.0
2012-07-20 15:05:00,38.61,38.65,38.6,38.65,36300.0,25.1342,25.1603,25.1277,25.1603,36300.0
2012-07-20 15:10:00,38.64,38.67,38.64,38.67,28100.0,25.1537,25.1733,25.1537,25.1733,28100.0
2012-07-20 15:15:00,38.67,38.7,38.66,38.67,55300.0,25.1733,25.1928,25.1668,25.1733,55300.0
2012-07-20 15:20:00,38.67,38.73,38.67,38.73,52800.0,25.1733,25.2123,25.1733,25.2123,52800.0
2012-07-20 15:25:00,38.72,38.73,38.72,38.73,48000.0,25.2058,25.2123,25.2058,25.2123,48000.0
2012-07-20 15:30:00,38.73,38.73,38.71,38.72,61300.0,25.2123,25.2123,25.1993,25.2058,61300.0
2012-07-20 15:35:00,38.73,38.74,38.71,38.74,87300.0,25.2123,25.2188,25.1993,25.2188,87300.0
2012-07-20 15:40:00,38.75,38.79,38.74,38.79,119600.0,25.2254,25.2514,25.2188,25.2514,119600.0
2012-07-20 15:45:00,38.78,38.79,38.74,38.79,185400.0,25.2449,25.2514,25.2188,25.2514,185400.0
2012-07-20 15:50:00,38.79,38.82,38.77,38.82,180200.0,25.2514,25.2709,25.2384,25.2709,180200.0
2012-07-20 15:55:00,38.81,38.82,38.73,38.77,362400.0,25.2644,25.2709,25.2123,25.2384,362400.0
2012-07-23 09:30:00,38.62,38.62,38.5,38.58,78700.0,25.1407,25.1407,25.0626,25.1147,78700.0
2012-07-23 09:35:00,38.58,38.62,38.5,38.5,23800.0,25.1147,25.1407,25.0626,25.0626,23800.0
2012-07-23 09:40:00,38.5,38.5,38.4,38.41,25800.0,25.0626,25.0626,24.9975,25.004,25800.0
2012-07-23 09:45:00,38.4,38.44,38.39,38.4,33800.0,24.9975,25.0236,24.991,24.9975,33800.0
2012-07-23 09:50:00,38.4,38.41,38.36,38.38,30900.0,24.9975,25.004,24.9715,24.9845,30900.0
2012-07-23 09:55:00,38.37,38.37,38.3,38.3,50300.0,24.978,24.978,24.9324,24.9324,50300.0
2012-07-23 10:00:00,38.3,38.31,38.25,38.25,47200.0,24.9324,24.9389,24.8999,24.8999,47200.0
2012-07-23 10:05:00,38.26,38.3,38.25,38.26,35200.0,24.9064,24.9324,24.8999,24.9064,35200.0
2012-07-23 10:10:00,38.26,38.27,38.25,38.26,19600.0,24.9064,24.9129,24.8999,24.9064,19600.0
2012-07-23 10:15:00,38.26,38.28,38.24,38.28,46400.0,24.9064,24.9194,24.8934,24.9194,46400.0
2012-07-23 10:20:00,38.28,38.3,38.26,38.29,27700.0,24.9194,24.9324,24.9064,24.9259,27700.0
2012-07-23 10:25:00,38.29,38.3,38.26,38.27,27500.0,24.9259,24.9324,24.9064,24.9129,27500.0
2012-07-23 10:30:00,38.27,38.29,38.26,38.26,26600.0,24.9129,24.9259,24.9064,24.9064,26600.0
2012-07-23 10:35:00,38.26,38.27,38.24,38.26,43400.0,24.9064,24.9129,24.8934,24.9064,43400.0
2012-07-23 10:40:00,38.26,38.3,38.24,38.26,31700.0,24.9064,24.9324,24.8934,24.9064,31700.0
2012-07-23 10:45:00,38.26,38.27,38.23,38.23,44300.0,24.9064,24.9129,24.8868,24.8868,44300.0
2012-07-23 10:50:00,38.23,38.24,38.2,38.21,48300.0,24.8868,24.8934,24.8673,24.8738,48300.0
2012-07-23 10:55:00,38.21,38.23,38.2,38.23,47000.0,24.8738,24.8868,24.8673,24.8868,47000.0
2012-07-23 11:00:00,38.24,38.25,38.2,38.25,43800.0,24.8934,24.8999,24.8673,24.8999,43800.0
2012-07-23 11:05:00,38.24,38.24,38.21,38.24,51300.0,24.8934,24.8934,24.8738,24.8934,51300.0
2012-07-23 11:10:00,38.24,38.26,38.21,38.21,30200.0,24.8934,24.9064,24.8738,24.8738,30200.0
2012-07-23 11:15:00,38.22,38.23,38.17,38.17,107200.0,24.8803,24.8868,24.8478,24.8478,107200.0
2012-07-23 11:20:00,38.18,38.18,38.14,38.14,37600.0,24.8543,24.8543,24.8283,24.8283,37600.0
2012-07-23 11:25:00,38.15,38.18,38.12,38.17,60700.0,24.8348,24.8543,24.8152,24.8478,60700.0
2012-07-23 11:30:00,38.18,38.22,38.16,38.16,31000.0,24.8543,24.8803,24.8413,24.8413,31000.0
2012-07-23 11:35:00,38.16,38.17,38.11,38.12,19400.0,24.8413,24.8478,24.8087,24.8152,19400.0
2012-07-23 11:40:00,38.12,38.15,38.11,38.12,60900.0,24.8152,24.8348,24.8087,24.8152,60900.0
2012-07-23 11:45:00,38.12,38.19,38.12,38.19,27900.0,24.8152,24.8608,24.8152,24.8608,27900.0
2012-07-23 11:50:00,38.18,38.23,38.16,38.23,42500.0,24.8543,24.8868,24.8413,24.8868,42500.0
2012-07-23 11:55:00,38.23,38.25,38.21,38.23,26500.0,24.8868,24.8999,24.8738,24.8868,26500.0
2012-07-23 12:00:00,38.23,38.23,38.22,38.22,21300.0,24.8868,24.8868,24.8803,24.8803,21300.0
2012-07-23 12:05:00,38.22,38.23,38.19,38.19,15400.0,24.8803,24.8868,24.8608,24.8608,15400.0
2012-07-23 12:10:00,38.2,38.24,38.2,38.21,33600.0,24.8673,24.8934,24.8673,24.8738,33600.0
2012-07-23 12:15:00,38.22,38.22,38.17,38.18,51000.0,24.8803,24.8803,24.8478,24.8543,51000.0
2012-07-23 12:20:00,38.19,38.24,38.18,38.23,38800.0,24.8608,24.8934,24.8543,24.8868,38800.0
2012-07-23 12:25:00,38.23,38.25,38.22,38.23,40500.0,24.8868,24.8999,24.8803,24.8868,40500.0
2012-07-23 12:30:00,38.23,38.23,38.2,38.2,19100.0,24.8868,24.8868,24.8673,24.8673,19100.0
2012-07-23 12:35:00,38.21,38.22,38.18,38.18,28700.0,24.8738,24.8803,24.8543,24.8543,28700.0
2012-07-23 12:40:00,38.19,38.19,38.15,38.16,32100.0,24.8608,24.8608,24.8348,24.8413,32100.0
2012-07-23 12:45:00,38.16,38.2,38.16,38.18,25100.0,24.8413,24.8673,24.8413,24.8543,25100.0
2012-07-23 12:50:00,38.18,38.2,38.16,38.18,26100.0,24.8543,24.8673,24.8413,24.8543,26100.0
2012-07-23 12:55:00,38.18,38.2,38.18,38.19,17100.0,24.8543,24.8673,24.8543,24.8608,17100.0
2012-07-23 13:00:00,38.2,38.2,38.19,38.19,11600.0,24.8673,24.8673,24.8608,24.8608,11600.0
2012-07-23 13:05:00,38.2,38.22,38.19,38.21,25100.0,24.8673,24.8803,24.8608,24.8738,25100.0
2012-07-23 13:10:00,38.22,38.22,38.18,38.18,21800.0,24.8803,24.8803,24.8543,24.8543,21800.0
2012-07-23 13:15:00,38.18,38.19,38.17,38.19,19700.0,24.8543,24.8608,24.8478,24.8608,19700.0
2012-07-23 13:20:00,38.19,38.19,38.17,38.17,18900.0,24.8608,24.8608,24.8478,24.8478,18900.0
2012-07-23 13:25:00,38.18,38.2,38.17,38.19,26600.0,24.8543,24.8673,24.8478,24.8608,26600.0
2012-07-23 13:30:00,38.19,38.21,38.18,38.2,27300.0,24.8608,24.8738,24.8543,24.8673,27300.0
2012-07-23 13:35:00,38.19,38.21,38.18,38.21,41500.0,24.8608,24.8738,24.8543,24.8738,41500.0
2012-07-23 13:40:00,38.21,38.21,38.2,38.21,29200.0,24.8738,24.8738,24.8673,24.8738,29200.0
2012-07-23 13:45:00,38.21,38.21,38.17,38.18,27000.0,24.8738,24.8738,24.8478,24.8543,27000.0
2012-07-23 13:50:00,38.17,38.18,38.16,38.17,22200.0,24.8478,24.8543,24.8413,24.8478,22200.0
2012-07-23 13:55:00,38.16,38.19,38.16,38.19,39400.0,24.8413,24.8608,24.8413,24.8608,39400.0
2012-07-23 14:00:00,38.19,38.2,38.17,38.2,20700.0,24.8608,24.8673,24.8478,24.8673,20700.0
2012-07-23 14:05:00,38.2,38.24,38.19,38.22,41900.0,24.8673,24.8934,24.8608,24.8803,41900.0
2012-07-23 14:10:00,38.22,38.24,38.22,38.23,31400.0,24.8803,24.8934,24.8803,24.8868,31400.0
2012-07-23 14:15:00,38.22,38.23,38.2,38.2,47500.0,24.8803,24.8868,24.8673,24.8673,47500.0
2012-07-23 14:20:00,38.2,38.21,38.18,38.19,15900.0,24.8673,24.8738,24.8543,24.8608,15900.0
2012-07-23 14:25:00,38.18,38.18,38.16,38.18,66200.0,24.8543,24.8543,24.8413,24.8543,66200.0
2012-07-23 14:30:00,38.18,38.18,38.16,38.17,29300.0,24.8543,24.8543,24.8413,24.8478,29300.0
2012-07-23 14:35:00,38.18,38.18,38.16,38.16,45300.0,24.8543,24.8543,24.8413,24.8413,45300.0
2012-07-23 14:40:00,38.16,38.17,38.13,38.14,176200.0,24.8413,24.8478,24.8217,24.8283,176200.0
2012-07-23 14:45:00,38.14,38.15,38.09,38.1,158300.0,24.8283,24.8348,24.7957,24.8022,158300.0
2012-07-23 14:50:00,38.1,38.11,38.06,38.07,107800.0,24.8022,24.8087,24.7762,24.7827,107800.0
2012-07-23 14:55:00,38.08,38.09,38.07,38.08,54900.0,24.7892,24.7957,24.7827,24.7892,54900.0
2012-07-23 15:00:00,38.09,38.09,38.08,38.09,39500.0,24.7957,24.7957,24.7892,24.7957,39500.0
2012-07-23 15:05:00,38.08,38.11,38.08,38.09,100200.0,24.7892,24.8087,24.7892,24.7957,100200.0
2012-07-23 15:10:00,38.08,38.09,38.07,38.09,43800.0,24.7892,24.7957,24.7827,24.7957,43800.0
2012-07-23 15:15:00,38.09,38.11,38.08,38.09,76000.0,24.7957,24.8087,24.7892,24.7957,76000.0
2012-07-23 15:20:00,38.1,38.12,38.09,38.12,85700.0,24.8022,24.8152,24.7957,24.8152,85700.0
2012-07-23 15:25:00,38.11,38.15,38.11,38.15,67100.0,24.8087,24.8348,24.8087,24.8348,67100.0
2012-07-23 15:30:00,38.15,38.15,38.13,38.14,93000.0,24.8348,24.8348,24.8217,24.8283,93000.0
2012-07-23 15:35:00,38.14,38.16,38.13,38.15,63500.0,24.8283,24.8413,24.8217,24.8348,63500.0
2012-07-23 15:40:00,38.14,38.17,38.14,38.17,81000.0,24.8283,24.8478,24.8283,24.8478,81000.0
2012-07-23 15:45:00,38.16,38.19,38.14,38.19,149700.0,24.8413,24.8608,24.8283,24.8608,149700.0
2012-07-23 15:50:00,38.19,38.2,38.16,38.18,132000.0,24.8608,24.8673,24.8413,24.8543,132000.0
2012-07-23 15:55:00,38.18,38.21,38.17,38.19,391300.0,24.8543,24.8738,24.8478,24.8608,391300.0
2012-07-24 09:30:00,38.21,38.24,38.1,38.11,82900.0,24.8738,24.8934,24.8022,24.8087,82900.0
2012-07-24 09:35:00,38.1,38.15,38.08,38.08,41700.0,24.8022,24.8348,24.7892,24.7892,41700.0
2012-07-24 09:40:00,38.08,38.08,38.05,38.06,26900.0,24.7892,24.7892,24.7697,24.7762,26900.0
2012-07-24 09:45:00,38.05,38.08,38.04,38.05,38000.0,24.7697,24.7892,24.7632,24.7697,38000.0
2012-07-24 09:50:00,38.04,38.06,38.02,38.06,41700.0,24.7632,24.7762,24.7501,24.7762,41700.0
2012-07-24 09:55:00,38.06,38.12,38.06,38.08,34900.0,24.7762,24.8152,24.7762,24.7892,34900.0
2012-07-24 10:00:00,38.09,38.11,38.05,38.06,52100.0,24.7957,24.8087,24.7697,24.7762,52100.0
2012-07-24 10:05:00,38.07,38.07,38.03,38.03,24800.0,24.7827,24.7827,24.7567,24.7567,24800.0
2012-07-24 10:10:00,38.03,38.04,38.02,38.03,36100.0,24.7567,24.7632,24.7501,24.7567,36100.0
2012-07-24 10:15:00,38.04,38.05,38.01,38.02,33900.0,24.7632,24.7697,24.7436,24.7501,33900.0
2012-07-24 10:20:00,38.02,38.03,38.0,38.01,39000.0,24.7501,24.7567,24.7371,24.7436,39000.0
2012-07-24 10:25:00,38.01,38.02,38.0,38.0,16800.0,24.7436,24.7501,24.7371,24.7371,16800.0
2012-07-24 10:30:00,38.01,38.02,38.0,38.01,42500.0,24.7436,24.7501,24.7371,24.7436,42500.0
2012-07-24 10:35:00,38.01,38.02,38.0,38.0,40600.0,24.7436,24.7501,24.7371,24.7371,40600.0
2012-07-24 10:40:00,38.0,38.01,37.97,38.0,88700.0,24.7371,24.7436,24.7176,24.7371,88700.0
2012-07-24 10:45:00,38.0,38.0,37.98,38.0,46900.0,24.7371,24.7371,24.7241,24.7371,46900.0
2012-07-24 10:50:00,37.99,38.06,37.99,38.04,30300.0,24.7306,24.7762,24.7306,24.7632,30300.0
2012-07-24 10:55:00,38.04,38.04,38.02,38.03,53400.0,24.7632,24.7632,24.7501,24.7567,53400.0
2012-07-24 11:00:00,38.04,38.04,38.01,38.02,34000.0,24.7632,24.7632,24.7436,24.7501,34000.0
2012-07-24 11:05:00,38.02,38.02,37.99,38.01,30200.0,24.7501,24.7501,24.7306,24.7436,30200.0
2012-07-24 11:10:00,38.02,38.02,37.99,38.0,24100.0,24.7501,24.7501,24.7306,24.7371,24100.0
2012-07-24 11:15:00,38.01,38.04,38.0,38.03,22600.0,24.7436,24.7632,24.7371,24.7567,22600.0
2012-07-24 11:20:00,38.03,38.04,38.01,38.03,30100.0,24.7567,24.7632,24.7436,24.7567,30100.0
2012-07-24 11:25:00,38.03,38.07,38.03,38.05,27200.0,24.7567,24.7827,24.7567,24.7697,27200.0
2012-07-24 11:30:00,38.04,38.06,38.02,38.04,96200.0,24.7632,24.7762,24.7501,24.7632,96200.0
2012-07-24 11:35:00,38.03,38.04,37.97,37.99,52500.0,24.7567,24.7632,24.7176,24.7306,52500.0
2012-07-24 11:40:00,37.98,37.98,37.93,37.93,28100.0,24.7241,24.7241,24.6916,24.6916,28100.0
2012-07-24 11:45:00,37.93,38.01,37.93,37.99,16700.0,24.6916,24.7436,24.6916,24.7306,16700.0
2012-07-24 11:50:00,37.99,38.0,37.97,37.97,13900.0,24.7306,24.7371,24.7176,24.7176,13900.0
2012-07-24 11:55:00,37.97,37.98,37.94,37.94,81300.0,24.7176,24.7241,24.6981,24.6981,81300.0
2012-07-24 12:00:00,37.93,37.93,37.84,37.86,113300.0,24.6916,24.6916,24.633,24.646,113300.0
2012-07-24 12:05:00,37.84,37.9,37.84,37.89,42400.0,24.633,24.672,24.633,24.6655,42400.0
2012-07-24 12:10:00,37.89,37.89,37.86,37.86,43300.0,24.6655,24.6655,24.646,24.646,43300.0
2012-07-24 12:15:00,37.87,37.87,37.83,37.84,17600.0,24.6525,24.6525,24.6265,24.633,17600.0
2012-07-24 12:20:00,37.83,37.84,37.79,37.79,54900.0,24.6265,24.633,24.6004,24.6004,54900.0
2012-07-24 12:25:00,37.79,37.8,37.78,37.78,28600.0,24.6004,24.6069,24.5939,24.5939,28600.0
2012-07-24 12:30:00,37.79,37.82,37.78,37.82,74600.0,24.6004,24.6199,24.5939,24.6199,74600.0
2012-07-24 12:35:00,37.82,37.87,37.81,37.84,33500.0,24.6199,24.6525,24.6134,24.633,33500.0
2012-07-24 12:40:00,37.84,37.85,37.83,37.85,24800.0,24.633,24.6395,24.6265,24.6395,24800.0
2012-07-24 12:45:00,37.85,37.86,37.84,37.86,19000.0,24.6395,24.646,24.633,24.646,19000.0
2012-07-24 12:50:00,37.85,37.86,37.82,37.86,27000.0,24.6395,24.646,24.6199,24.646,27000.0
2012-07-24 12:55:00,37.86,37.9,37.85,37.9,26100.0,24.646,24.672,24.6395,24.672,26100.0
2012-07-24 13:00:00,37.9,37.9,37.87,37.88,12800.0,24.672,24.672,24.6525,24.659,12800.0
2012-07-24 13:05:00,37.87,37.88,37.87,37.88,10000.0,24.6525,24.659,24.6525,24.659,10000.0
2012-07-24 13:10:00,37.88,37.9,37.87,37.89,20300.0,24.659,24.672,24.6525,24.6655,20300.0
2012-07-24 13:15:00,37.89,37.89,37.86,37.86,15600.0,24.6655,24.6655,24.646,24.646,15600.0
2012-07-24 13:20:00,37.87,37.87,37.85,37.85,8900.0,24.6525,24.6525,24.6395,24.6395,8900.0
2012-07-24 13:25:00,37.86,37.86,37.85,37.86,11200.0,24.646,24.646,24.6395,24.646,11200.0
2012-07-24 13:30:00,37.86,37.86,37.84,37.85,37500.0,24.646,24.646,24.633,24.6395,37500.0
2012-07-24 13:35:00,37.86,37.86,37.83,37.83,25300.0,24.646,24.646,24.6265,24.6265,25300.0
2012-07-24 13:40:00,37.83,37.83,37.8,37.82,20500.0,24.6265,24.6265,24.6069,24.6199,20500.0
2012-07-24 13:45:00,37.82,37.83,37.8,37.8,18700.0,24.6199,24.6265,24.6069,24.6069,18700.0
2012-07-24 13:50:00,37.81,37.87,37.8,37.86,42200.0,24.6134,24.6525,24.6069,24.646,42200.0
2012-07-24 13:55:00,37.87,37.88,37.85,37.86,21100.0,24.6525,24.659,24.6395,24.646,21100.0
2012-07-24 14:00:00,37.85,37.85,37.82,37.84,24200.0,24.6395,24.6395,24.6199,24.633,24200.0
2012-07-24 14:05:00,37.83,37.84,37.81,37.82,37600.0,24.6265,24.633,24.6134,24.6199,37600.0
2012-07-24 14:10:00,37.82,37.82,37.8,37.82,25700.0,24.6199,24.6199,24.6069,24.6199,25700.0
2012-07-24 14:15:00,37.81,37.85,37.81,37.82,25700.0,24.6134,24.6395,24.6134,24.6199,25700.0
2012-07-24 14:20:00,37.83,37.84,37.8,37.81,30200.0,24.6265,24.633,24.6069,24.6134,30200.0
2012-07-24 14:25:00,37.8,37.81,37.77,37.79,98600.0,24.6069,24.6134,24.5874,24.6004,98600.0
2012-07-24 14:30:00,37.79,37.82,37.77,37.82,34500.0,24.6004,24.6199,24.5874,24.6199,34500.0
2012-07-24 14:35:00,37.82,37.85,37.81,37.84,26300.0,24.6199,24.6395,24.6134,24.633,26300.0
2012-07-24 14:40:00,37.83,37.84,37.83,37.84,17500.0,24.6265,24.633,24.6265,24.633,17500.0
2012-07-24 14:45:00,37.84,37.85,37.83,37.85,11600.0,24.633,24.6395,24.6265,24.6395,11600.0
2012-07-24 14:50:00,37.85,37.85,37.82,37.82,23500.0,24.6395,24.6395,24.6199,24.6199,23500.0
2012-07-24 14:55:00,37.82,37.83,37.8,37.83,40300.0,24.6199,24.6265,24.6069,24.6265,40300.0
2012-07-24 15:00:00,37.83,37.84,37.82,37.83,14400.0,24.6265,24.633,24.6199,24.6265,14400.0
2012-07-24 15:05:00,37.83,37.84,37.79,37.8,54000.0,24.6265,24.633,24.6004,24.6069,54000.0
2012-07-24 15:10:00,37.81,37.82,37.79,37.8,36100.0,24.6134,24.6199,24.6004,24.6069,36100.0
2012-07-24 15:15:00,37.81,37.82,37.79,37.8,48000.0,24.6134,24.6199,24.6004,24.6069,48000.0
2012-07-24 15:20:00,37.8,37.88,37.79,37.88,48800.0,24.6069,24.659,24.6004,24.659,48800.0
2012-07-24 15:25:00,37.88,37.92,37.87,37.91,47100.0,24.659,24.685,24.6525,24.6785,47100.0
2012-07-24 15:30:00,37.92,37.92,37.86,37.88,79400.0,24.685,24.685,24.646,24.659,79400.0
2012-07-24 15:35:00,37.87,37.93,37.86,37.93,59600.0,24.6525,24.6916,24.646,24.6916,59600.0
2012-07-24 15:40:00,37.92,37.93,37.91,37.92,81700.0,24.685,24.6916,24.6785,24.685,81700.0
2012-07-24 15:45:00,37.91,37.92,37.86,37.86,59600.0,24.6785,24.685,24.646,24.646,59600.0
2012-07-24 15:50:00,37.86,37.98,37.85,37.95,140900.0,24.646,24.7241,24.6395,24.7046,140900.0
2012-07-24 15:55:00,37.95,37.99,37.91,37.92,280300.0,24.7046,24.7306,24.6785,24.685,280300.0
2012-07-25 09:30:00,38.02,38.14,37.83,37.89,109300.0,24.7501,24.8283,24.6265,24.6655,109300.0
2012-07-25 09:35:00,37.88,38.01,37.88,37.99,38500.0,24.659,24.7436,24.659,24.7306,38500.0
2012-07-25 09:40:00,37.99,38.02,37.97,37.98,27600.0,24.7306,24.7501,24.7176,24.7241,27600.0
2012-07-25 09:45:00,37.98,37.99,37.95,37.97,46100.0,24.7241,24.7306,24.7046,24.7176,46100.0
2012-07-25 09:50:00,37.97,37.98,37.91,37.92,39700.0,24.7176,24.7241,24.6785,24.685,39700.0
2012-07-25 09:55:00,37.92,37.95,37.9,37.92,62300.0,24.685,24.7046,24.672,24.685,62300.0
2012-07-25 10:00:00,37.91,37.91,37.86,37.88,40800.0,24.6785,24.6785,24.646,24.659,40800.0
2012-07-25 10:05:00,37.88,37.91,37.87,37.88,43700.0,24.659,24.6785,24.6525,24.659,43700.0
2012-07-25 10:10:00,37.88,37.91,37.87,37.9,50900.0,24.659,24.6785,24.6525,24.672,50900.0
2012-07-25 10:15:00,37.9,37.91,37.81,37.81,72200.0,24.672,24.6785,24.6134,24.6134,72200.0
2012-07-25 10:20:00,37.81,37.85,37.79,37.81,71200.0,24.6134,24.6395,24.6004,24.6134,71200.0
2012-07-25 10:25:00,37.81,37.83,37.78,37.8,34400.0,24.6134,24.6265,24.5939,24.6069,34400.0
2012-07-25 10:30:00,37.8,37.82,37.77,37.79,52900.0,24.6069,24.6199,24.5874,24.6004,52900.0
2012-07-25 10:35:00,37.78,37.81,37.78,37.78,39700.0,24.5939,24.6134,24.5939,24.5939,39700.0
2012-07-25 10:40:00,37.79,37.81,37.78,37.8,29200.0,24.6004,24.6134,24.5939,24.6069,29200.0
2012-07-25 10:45:00,37.81,37.81,37.76,37.76,60700.0,24.6134,24.6134,24.5809,24.5809,60700.0
2012-07-25 10:50:00,37.77,37.77,37.72,37.74,74100.0,24.5874,24.5874,24.5548,24.5679,74100.0
2012-07-25 10:55:00,37.74,37.77,37.74,37.76,102600.0,24.5679,24.5874,24.5679,24.5809,102600.0
2012-07-25 11:00:00,37.76,37.84,37.75,37.81,67400.0,24.5809,24.633,24.5744,24.6134,67400.0
2012-07-25 11:05:00,37.81,37.84,37.79,37.81,43900.0,24.6134,24.633,24.6004,24.6134,43900.0
2012-07-25 11:10:00,37.81,37.83,37.8,37.82,27500.0,24.6134,24.6265,24.6069,24.6199,27500.0
2012-07-25 11:15:00,37.82,37.84,37.79,37.8,28100.0,24.6199,24.633,24.6004,24.6069,28100.0
2012-07-25 11:20:00,37.8,37.82,37.78,37.79,46900.0,24.6069,24.6199,24.5939,24.6004,46900.0
2012-07-25 11:25:00,37.79,37.81,37.76,37.79,39800.0,24.6004,24.6134,24.5809,24.6004,39800.0
2012-07-25 11:30:00,37.8,37.84,37.79,37.82,93800.0,24.6069,24.633,24.6004,24.6199,93800.0
2012-07-25 11:35:00,37.82,37.86,37.79,37.85,37300.0,24.6199,24.646,24.6004,24.6395,37300.0
2012-07-25 11:40:00,37.85,37.86,37.84,37.84,27800.0,24.6395,24.646,24.633,24.633,27800.0
2012-07-25 11:45:00,37.83,37.87,37.83,37.86,16000.0,24.6265,24.6525,24.6265,24.646,16000.0
2012-07-25 11:50:00,37.86,37.87,37.8,37.81,32300.0,24.646,24.6525,24.6069,24.6134,32300.0
2012-07-25 11:55:00,37.82,37.82,37.8,37.81,26800.0,24.6199,24.6199,24.6069,24.6134,26800.0
2012-07-25 12:00:00,37.81,37.82,37.79,37.8,84600.0,24.6134,24.6199,24.6004,24.6069,84600.0
2012-07-25 12:05:00,37.8,37.81,37.8,37.81,8400.0,24.6069,24.6134,24.6069,24.6134,8400.0
2012-07-25 12:10:00,37.81,37.82,37.77,37.78,36300.0,24.6134,24.6199,24.5874,24.5939,36300.0
2012-07-25 12:15:00,37.78,37.81,37.76,37.78,47300.0,24.5939,24.6134,24.5809,24.5939,47300.0
2012-07-25 12:20:00,37.79,37.79,37.77,37.79,22200.0,24.6004,24.6004,24.5874,24.6004,22200.0
2012-07-25 12:25:00,37.78,37.81,37.78,37.8,15900.0,24.5939,24.6134,24.5939,24.6069,15900.0
2012-07-25 12:30:00,37.79,37.82,37.79,37.8,22500.0,24.6004,24.6199,24.6004,24.6069,22500.0
2012-07-25 12:35:00,37.8,37.84,37.8,37.84,17000.0,24.6069,24.633,24.6069,24.633,17000.0
2012-07-25 12:40:00,37.85,37.85,37.83,37.85,11600.0,24.6395,24.6395,24.6265,24.6395,11600.0
2012-07-25 12:45:00,37.85,37.9,37.84,37.87,27900.0,24.6395,24.672,24.633,24.6525,27900.0
2012-07-25 12:50:00,37.87,37.88,37.86,37.87,23500.0,24.6525,24.659,24.646,24.6525,23500.0
2012-07-25 12:55:00,37.87,37.88,37.87,37.88,12800.0,24.6525,24.659,24.6525,24.659,12800.0
2012-07-25 13:00:00,37.88,37.93,37.87,37.91,38800.0,24.659,24.6916,24.6525,24.6785,38800.0
2012-07-25 13:05:00,37.91,37.93,37.91,37.92,10800.0,24.6785,24.6916,24.6785,24.685,10800.0
2012-07-25 13:10:00,37.91,37.94,37.9,37.93,42200.0,24.6785,24.6981,24.672,24.6916,42200.0
2012-07-25 13:15:00,37.94,37.94,37.9,37.92,16600.0,24.6981,24.6981,24.672,24.685,16600.0
2012-07-25 13:20:00,37.92,37.93,37.9,37.93,25300.0,24.685,24.6916,24.672,24.6916,25300.0
2012-07-25 13:25:00,37.93,37.93,37.9,37.9,22600.0,24.6916,24.6916,24.672,24.672,22600.0
2012-07-25 13:30:00,37.9,37.92,37.9,37.91,14600.0,24.672,24.685,24.672,24.6785,14600.0
2012-07-25 13:35:00,37.92,37.97,37.91,37.96,29000.0,24.685,24.7176,24.6785,24.7111,29000.0
2012-07-25 13:40:00,37.96,37.99,37.96,37.97,39500.0,24.7111,24.7306,24.7111,24.7176,39500.0
2012-07-25 13:45:00,37.96,37.98,37.94,37.94,14600.0,24.7111,24.7241,24.6981,24.6981,14600.0
2012-07-25 13:50:00,37.93,37.97,37.93,37.95,23600.0,24.6916,24.7176,24.6916,24.7046,23600.0
2012-07-25 13:55:00,37.95,37.96,37.92,37.94,18000.0,24.7046,24.7111,24.685,24.6981,18000.0
2012-07-25 14:00:00,37.94,37.95,37.94,37.94,15300.0,24.6981,24.7046,24.6981,24.6981,15300.0
2012-07-25 14:05:00,37.93,37.94,37.93,37.94,15700.0,24.6916,24.6981,24.6916,24.6981,15700.0
2012-07-25 14:10:00,37.93,37.99,37.93,37.98,30100.0,24.6916,24.7306,24.6916,24.7241,30100.0
2012-07-25 14:15:00,37.98,37.99,37.95,37.98,22300.0,24.7241,24.7306,24.7046,24.7241,22300.0
2012-07-25 14:20:00,37.97,37.99,37.97,37.98,23100.0,24.7176,24.7306,24.7176,24.7241,23100.0
2012-07-25 14:25:00,37.98,37.99,37.96,37.98,32600.0,24.7241,24.7306,24.7111,24.7241,32600.0
2012-07-25 14:30:00,37.97,38.0,37.97,38.0,28200.0,24.7176,24.7371,24.7176,24.7371,28200.0
2012-07-25 14:35:00,37.99,38.02,37.99,37.99,27900.0,24.7306,24.7501,24.7306,24.7306,27900.0
2012-07-25 14:40:00,37.99,38.0,37.98,38.0,17400.0,24.7306,24.7371,24.7241,24.7371,17400.0
2012-07-25 14:45:00,38.0,38.0,37.98,37.98,13700.0,24.7371,24.7371,24.7241,24.7241,13700.0
2012-07-25 14:50:00,37.98,38.0,37.98,38.0,20900.0,24.7241,24.7371,24.7241,24.7371,20900.0
2012-07-25 14:55:00,38.0,38.0,37.96,37.96,23800.0,24.7371,24.7371,24.7111,24.7111,23800.0
2012-07-25 15:00:00,37.96,37.97,37.94,37.94,16500.0,24.7111,24.7176,24.6981,24.6981,16500.0
2012-07-25 15:05:00,37.95,37.98,37.94,37.98,47500.0,24.7046,24.7241,24.6981,24.7241,47500.0
2012-07-25 15:10:00,37.98,37.99,37.94,37.95,48600.0,24.7241,24.7306,24.6981,24.7046,48600.0
2012-07-25 15:15:00,37.95,37.97,37.93,37.95,37300.0,24.7046,24.7176,24.6916,24.7046,37300.0
2012-07-25 15:20:00,37.95,37.95,37.92,37.93,10300.0,24.7046,24.7046,24.685,24.6916,10300.0
2012-07-25 15:25:00,37.92,37.94,37.9,37.94,30500.0,24.685,24.6981,24.672,24.6981,30500.0
2012-07-25 15:30:00,37.94,37.94,37.9,37.9,37800.0,24.6981,24.6981,24.672,24.672,37800.0
2012-07-25 15:35:00,37.9,37.92,37.9,37.92,19000.0,24.672,24.685,24.672,24.685,19000.0
2012-07-25 15:40:00,37.92,37.94,37.88,37.9,74600.0,24.685,24.6981,24.659,24.672,74600.0
2012-07-25 15:45:00,37.91,37.94,37.9,37.94,47300.0,24.6785,24.6981,24.672,24.6981,47300.0
2012-07-25 15:50:00,37.94,37.96,37.92,37.95,94100.0,24.6981,24.7111,24.685,24.7046,94100.0
2012-07-25 15:55:00,37.96,37.97,37.94,37.95,160300.0,24.7111,24.7176,24.6981,24.7046,160300.0
2012-07-26 09:30:00,38.24,38.38,38.21,38.35,101900.0,24.8934,24.9845,24.8738,24.965,101900.0
2012-07-26 09:35:00,38.36,38.4,38.3,38.3,66500.0,24.9715,24.9975,24.9324,24.9324,66500.0
2012-07-26 09:40:00,38.3,38.33,38.27,38.33,32200.0,24.9324,24.9519,24.9129,24.9519,32200.0
2012-07-26 09:45:00,38.32,38.33,38.27,38.27,26300.0,24.9454,24.9519,24.9129,24.9129,26300.0
2012-07-26 09:50:00,38.27,38.31,38.26,38.27,43900.0,24.9129,24.9389,24.9064,24.9129,43900.0
2012-07-26 09:55:00,38.27,38.29,38.26,38.27,27200.0,24.9129,24.9259,24.9064,24.9129,27200.0
2012-07-26 10:00:00,38.28,38.29,38.26,38.27,47300.0,24.9194,24.9259,24.9064,24.9129,47300.0
2012-07-26 10:05:00,38.28,38.3,38.27,38.29,33500.0,24.9194,24.9324,24.9129,24.9259,33500.0
2012-07-26 10:10:00,38.3,38.3,38.27,38.27,34100.0,24.9324,24.9324,24.9129,24.9129,34100.0
2012-07-26 10:15:00,38.27,38.3,38.26,38.26,48100.0,24.9129,24.9324,24.9064,24.9064,48100.0
2012-07-26 10:20:00,38.27,38.29,38.26,38.26,33800.0,24.9129,24.9259,24.9064,24.9064,33800.0
2012-07-26 10:25:00,38.27,38.3,38.21,38.21,34800.0,24.9129,24.9324,24.8738,24.8738,34800.0
2012-07-26 10:30:00,38.21,38.23,38.19,38.21,46600.0,24.8738,24.8868,24.8608,24.8738,46600.0
2012-07-26 10:35:00,38.22,38.22,38.17,38.19,27400.0,24.8803,24.8803,24.8478,24.8608,27400.0
2012-07-26 10:40:00,38.19,38.24,38.19,38.19,31100.0,24.8608,24.8934,24.8608,24.8608,31100.0
2012-07-26 10:45:00,38.19,38.2,38.16,38.19,29700.0,24.8608,24.8673,24.8413,24.8608,29700.0
2012-07-26 10:50:00,38.19,38.19,38.15,38.15,23600.0,24.8608,24.8608,24.8348,24.8348,23600.0
2012-07-26 10:55:00,38.15,38.16,38.12,38.16,53700.0,24.8348,24.8413,24.8152,24.8413,53700.0
2012-07-26 11:00:00,38.16,38.2,38.15,38.19,36100.0,24.8413,24.8673,24.8348,24.8608,36100.0
2012-07-26 11:05:00,38.19,38.2,38.15,38.2,22900.0,24.8608,24.8673,24.8348,24.8673,22900.0
2012-07-26 11:10:00,38.19,38.22,38.17,38.17,27400.0,24.8608,24.8803,24.8478,24.8478,27400.0
2012-07-26 11:15:00,38.17,38.19,38.16,38.16,25000.0,24.8478,24.8608,24.8413,24.8413,25000.0
2012-07-26 11:20:00,38.17,38.17,38.13,38.13,22800.0,24.8478,24.8478,24.8217,24.8217,22800.0
2012-07-26 11:25:00,38.14,38.17,38.12,38.17,52800.0,24.8283,24.8478,24.8152,24.8478,52800.0
2012-07-26 11:30:00,38.18,38.21,38.18,38.19,33900.0,24.8543,24.8738,24.8543,24.8608,33900.0
2012-07-26 11:35:00,38.2,38.22,38.19,38.19,15600.0,24.8673,24.8803,24.8608,24.8608,15600.0
2012-07-26 11:40:00,38.19,38.19,38.1,38.1,117600.0,24.8608,24.8608,24.8022,24.8022,117600.0
2012-07-26 11:45:00,38.11,38.15,38.07,38.13,109000.0,24.8087,24.8348,24.7827,24.8217,109000.0
2012-07-26 11:50:00,38.13,38.18,38.13,38.18,11000.0,24.8217,24.8543,24.8217,24.8543,11000.0
2012-07-26 11:55:00,38.18,38.2,38.14,38.14,28900.0,24.8543,24.8673,24.8283,24.8283,28900.0
2012-07-26 12:00:00,38.14,38.17,38.14,38.15,12600.0,24.8283,24.8478,24.8283,24.8348,12600.0
2012-07-26 12:05:00,38.15,38.16,38.12,38.16,21800.0,24.8348,24.8413,24.8152,24.8413,21800.0
2012-07-26 12:10:00,38.16,38.24,38.16,38.24,47400.0,24.8413,24.8934,24.8413,24.8934,47400.0
2012-07-26 12:15:00,38.23,38.26,38.23,38.26,21800.0,24.8868,24.9064,24.8868,24.9064,21800.0
2012-07-26 12:20:00,38.26,38.29,38.26,38.28,23000.0,24.9064,24.9259,24.9064,24.9194,23000.0
2012-07-26 12:25:00,38.27,38.28,38.27,38.27,11600.0,24.9129,24.9194,24.9129,24.9129,11600.0
2012-07-26 12:30:00,38.28,38.3,38.27,38.29,30000.0,24.9194,24.9324,24.9129,24.9259,30000.0
2012-07-26 12:35:00,38.29,38.3,38.28,38.3,12200.0,24.9259,24.9324,24.9194,24.9324,12200.0
2012-07-26 12:40:00,38.3,38.3,38.28,38.28,16600.0,24.9324,24.9324,24.9194,24.9194,16600.0
2012-07-26 12:45:00,38.28,38.31,38.28,38.28,32500.0,24.9194,24.9389,24.9194,24.9194,32500.0
2012-07-26 12:50:00,38.28,38.29,38.25,38.28,24900.0,24.9194,24.9259,24.8999,24.9194,24900.0
2012-07-26 12:55:00,38.28,38.31,38.27,38.3,15300.0,24.9194,24.9389,24.9129,24.9324,15300.0
2012-07-26 13:00:00,38.31,38.31,38.27,38.29,16400.0,24.9389,24.9389,24.9129,24.9259,16400.0
2012-07-26 13:05:00,38.28,38.29,38.27,38.29,11700.0,24.9194,24.9259,24.9129,24.9259,11700.0
2012-07-26 13:10:00,38.29,38.31,38.28,38.31,25700.0,24.9259,24.9389,24.9194,24.9389,25700.0
2012-07-26 13:15:00,38.31,38.32,38.28,38.3,23600.0,24.9389,24.9454,24.9194,24.9324,23600.0
2012-07-26 13:20:00,38.3,38.31,38.28,38.3,15900.0,24.9324,24.9389,24.9194,24.9324,15900.0
2012-07-26 13:25:00,38.3,38.34,38.3,38.33,27300.0,24.9324,24.9585,24.9324,24.9519,27300.0
2012-07-26 13:30:00,38.33,38.34,38.32,38.32,18100.0,24.9519,24.9585,24.9454,24.9454,18100.0
2012-07-26 13:35:00,38.32,38.33,38.3,38.32,27500.0,24.9454,24.9519,24.9324,24.9454,27500.0
2012-07-26 13:40:00,38.33,38.34,38.32,38.33,21900.0,24.9519,24.9585,24.9454,24.9519,21900.0
2012-07-26 13:45:00,38.33,38.34,38.32,38.33,19600.0,24.9519,24.9585,24.9454,24.9519,19600.0
2012-07-26 13:50:00,38.33,38.34,38.31,38.32,19200.0,24.9519,24.9585,24.9389,24.9454,19200.0
2012-07-26 13:55:00,38.32,38.33,38.31,38.31,26300.0,24.9454,24.9519,24.9389,24.9389,26300.0
2012-07-26 14:00:00,38.31,38.34,38.3,38.32,23800.0,24.9389,24.9585,24.9324,24.9454,23800.0
2012-07-26 14:05:00,38.33,38.33,38.29,38.29,36500.0,24.9519,24.9519,24.9259,24.9259,36500.0
2012-07-26 14:10:00,38.3,38.31,38.28,38.29,41900.0,24.9324,24.9389,24.9194,24.9259,41900.0
2012-07-26 14:15:00,38.29,38.3,38.28,38.29,13400.0,24.9259,24.9324,24.9194,24.9259,13400.0
2012-07-26 14:20:00,38.29,38.3,38.27,38.27,26700.0,24.9259,24.9324,24.9129,24.9129,26700.0
2012-07-26 14:25:00,38.27,38.3,38.27,38.29,24600.0,24.9129,24.9324,24.9129,24.9259,24600.0
2012-07-26 14:30:00,38.29,38.29,38.26,38.26,22200.0,24.9259,24.9259,24.9064,24.9064,22200.0
2012-07-26 14:35:00,38.26,38.27,38.26,38.27,19100.0,24.9064,24.9129,24.9064,24.9129,19100.0
2012-07-26 14:40:00,38.26,38.27,38.26,38.26,12700.0,24.9064,24.9129,24.9064,24.9064,12700.0
2012-07-26 14:45:00,38.26,38.28,38.26,38.27,16900.0,24.9064,24.9194,24.9064,24.9129,16900.0
2012-07-26 14:50:00,38.28,38.29,38.26,38.28,37400.0,24.9194,24.9259,24.9064,24.9194,37400.0
2012-07-26 14:55:00,38.28,38.29,38.27,38.27,28400.0,24.9194,24.9259,24.9129,24.9129,28400.0
2012-07-26 15:00:00,38.27,38.28,38.27,38.27,16700.0,24.9129,24.9194,24.9129,24.9129,16700.0
2012-07-26 15:05:00,38.28,38.28,38.26,38.26,27800.0,24.9194,24.9194,24.9064,24.9064,27800.0
2012-07-26 15:10:00,38.26,38.29,38.26,38.29,47700.0,24.9064,24.9259,24.9064,24.9259,47700.0
2012-07-26 15:15:00,38.28,38.29,38.26,38.26,41200.0,24.9194,24.9259,24.9064,24.9064,41200.0
2012-07-26 15:20:00,38.26,38.27,38.21,38.21,41300.0,24.9064,24.9129,24.8738,24.8738,41300.0
2012-07-26 15:25:00,38.21,38.25,38.21,38.25,70400.0,24.8738,24.8999,24.8738,24.8999,70400.0
2012-07-26 15:30:00,38.25,38.25,38.22,38.23,61100.0,24.8999,24.8999,24.8803,24.8868,61100.0
2012-07-26 15:35:00,38.22,38.24,38.22,38.24,52900.0,24.8803,24.8934,24.8803,24.8934,52900.0
2012-07-26 15:40:00,38.23,38.26,38.21,38.21,178800.0,24.8868,24.9064,24.8738,24.8738,178800.0
2012-07-26 15:45:00,38.22,38.22,38.19,38.2,193900.0,24.8803,24.8803,24.8608,24.8673,193900.0
2012-07-26 15:50:00,38.2,38.21,38.18,38.18,105600.0,24.8673,24.8738,24.8543,24.8543,105600.0
2012-07-26 15:55:00,38.19,38.2,38.17,38.19,224400.0,24.8608,24.8673,24.8478,24.8608,224400.0
2012-07-27 09:30:00,38.3,38.36,38.22,38.33,111300.0,24.9324,24.9715,24.8803,24.9519,111300.0
2012-07-27 09:35:00,38.34,38.43,38.33,38.38,42400.0,24.9585,25.017,24.9519,24.9845,42400.0
2012-07-27 09:40:00,38.38,38.41,38.33,38.41,35500.0,24.9845,25.004,24.9519,25.004,35500.0
2012-07-27 09:45:00,38.41,38.43,38.37,38.42,54900.0,25.004,25.017,24.978,25.0105,54900.0
2012-07-27 09:50:00,38.43,38.48,38.41,38.46,65400.0,25.017,25.0496,25.004,25.0366,65400.0
2012-07-27 09:55:00,38.47,38.52,38.45,38.51,34200.0,25.0431,25.0756,25.0301,25.0691,34200.0
2012-07-27 10:00:00,38.52,38.56,38.51,38.52,110800.0,25.0756,25.1017,25.0691,25.0756,110800.0
2012-07-27 10:05:00,38.52,38.53,38.52,38.53,59400.0,25.0756,25.0821,25.0756,25.0821,59400.0
2012-07-27 10:10:00,38.53,38.58,38.52,38.58,58200.0,25.0821,25.1147,25.0756,25.1147,58200.0
2012-07-27 10:15:00,38.58,38.58,38.51,38.53,44100.0,25.1147,25.1147,25.0691,25.0821,44100.0
2012-07-27 10:20:00,38.54,38.58,38.53,38.58,66600.0,25.0886,25.1147,25.0821,25.1147,66600.0
2012-07-27 10:25:00,38.58,38.59,38.56,38.57,26300.0,25.1147,25.1212,25.1017,25.1082,26300.0
2012-07-27 10:30:00,38.56,38.57,38.5,38.51,34200.0,25.1017,25.1082,25.0626,25.0691,34200.0
2012-07-27 10:35:00,38.52,38.56,38.51,38.56,19600.0,25.0756,25.1017,25.0691,25.1017,19600.0
2012-07-27 10:40:00,38.55,38.58,38.55,38.57,35800.0,25.0952,25.1147,25.0952,25.1082,35800.0
2012-07-27 10:45:00,38.57,38.61,38.57,38.61,37300.0,25.1082,25.1342,25.1082,25.1342,37300.0
2012-07-27 10:50:00,38.6,38.61,38.55,38.56,27700.0,25.1277,25.1342,25.0952,25.1017,27700.0
2012-07-27 10:55:00,38.56,38.6,38.56,38.6,48000.0,25.1017,25.1277,25.1017,25.1277,48000.0
2012-07-27 11:00:00,38.59,38.6,38.56,38.58,32100.0,25.1212,25.1277,25.1017,25.1147,32100.0
2012-07-27 11:05:00,38.57,38.6,38.56,38.57,32400.0,25.1082,25.1277,25.1017,25.1082,32400.0
2012-07-27 11:10:00,38.56,38.58,38.56,38.58,12800.0,25.1017,25.1147,25.1017,25.1147,12800.0
2012-07-27 11:15:00,38.58,38.59,38.56,38.57,27600.0,25.1147,25.1212,25.1017,25.1082,27600.0
2012-07-27 11:20:00,38.57,38.57,38.53,38.55,38100.0,25.1082,25.1082,25.0821,25.0952,38100.0
2012-07-27 11:25:00,38.56,38.56,38.51,38.51,31300.0,25.1017,25.1017,25.0691,25.0691,31300.0
2012-07-27 11:30:00,38.51,38.56,38.51,38.53,54200.0,25.0691,25.1017,25.0691,25.0821,54200.0
2012-07-27 11:35:00,38.54,38.55,38.51,38.51,34900.0,25.0886,25.0952,25.0691,25.0691,34900.0
2012-07-27 11:40:00,38.51,38.52,38.49,38.5,23500.0,25.0691,25.0756,25.0561,25.0626,23500.0
2012-07-27 11:45:00,38.49,38.5,38.49,38.5,15100.0,25.0561,25.0626,25.0561,25.0626,15100.0
2012-07-27 11:50:00,38.5,38.51,38.48,38.48,36100.0,25.0626,25.0691,25.0496,25.0496,36100.0
2012-07-27 11:55:00,38.49,38.49,38.46,38.47,18500.0,25.0561,25.0561,25.0366,25.0431,18500.0
2012-07-27 12:00:00,38.47,38.5,38.46,38.48,50500.0,25.0431,25.0626,25.0366,25.0496,50500.0
2012-07-27 12:05:00,38.49,38.5,38.48,38.49,22800.0,25.0561,25.0626,25.0496,25.0561,22800.0
2012-07-27 12:10:00,38.5,38.51,38.49,38.5,36400.0,25.0626,25.0691,25.0561,25.0626,36400.0
2012-07-27 12:15:00,38.5,38.5,38.44,38.44,46900.0,25.0626,25.0626,25.0236,25.0236,46900.0
2012-07-27 12:20:00,38.44,38.45,38.43,38.44,49600.0,25.0236,25.0301,25.017,25.0236,49600.0
2012-07-27 12:25:00,38.45,38.47,38.45,38.46,20200.0,25.0301,25.0431,25.0301,25.0366,20200.0
2012-07-27 12:30:00,38.47,38.48,38.46,38.48,38800.0,25.0431,25.0496,25.0366,25.0496,38800.0
2012-07-27 12:35:00,38.47,38.48,38.37,38.37,66300.0,25.0431,25.0496,24.978,24.978,66300.0
2012-07-27 12:40:00,38.36,38.41,38.34,38.41,55600.0,24.9715,25.004,24.9585,25.004,55600.0
2012-07-27 12:45:00,38.41,38.41,38.39,38.4,24900.0,25.004,25.004,24.991,24.9975,24900.0
2012-07-27 12:50:00,38.4,38.41,38.39,38.39,25700.0,24.9975,25.004,24.991,24.991,25700.0
2012-07-27 12:55:00,38.4,38.4,38.34,38.34,68500.0,24.9975,24.9975,24.9585,24.9585,68500.0
2012-07-27 13:00:00,38.35,38.37,38.34,38.37,48200.0,24.965,24.978,24.9585,24.978,48200.0
2012-07-27 13:05:00,38.38,38.4,38.37,38.4,14400.0,24.9845,24.9975,24.978,24.9975,14400.0
2012-07-27 13:10:00,38.39,38.41,38.39,38.4,21900.0,24.991,25.004,24.991,24.9975,21900.0
2012-07-27 13:15:00,38.4,38.42,38.4,38.4,21500.0,24.9975,25.0105,24.9975,24.9975,21500.0
2012-07-27 13:20:00,38.41,38.42,38.4,38.41,29700.0,25.004,25.0105,24.9975,25.004,29700.0
2012-07-27 13:25:00,38.41,38.52,38.41,38.51,112200.0,25.004,25.0756,25.004,25.0691,112200.0
2012-07-27 13:30:00,38.52,38.54,38.47,38.47,86900.0,25.0756,25.0886,25.0431,25.0431,86900.0
2012-07-27 13:35:00,38.47,38.55,38.47,38.51,105900.0,25.0431,25.0952,25.0431,25.0691,105900.0
2012-07-27 13:40:00,38.52,38.52,38.46,38.49,45400.0,25.0756,25.0756,25.0366,25.0561,45400.0
2012-07-27 13:45:00,38.5,38.51,38.46,38.48,51700.0,25.0626,25.0691,25.0366,25.0496,51700.0
2012-07-27 13:50:00,38.48,38.51,38.47,38.51,61900.0,25.0496,25.0691,25.0431,25.0691,61900.0
2012-07-27 13:55:00,38.51,38.55,38.5,38.55,25200.0,25.0691,25.0952,25.0626,25.0952,25200.0
2012-07-27 14:00:00,38.55,38.55,38.53,38.55,31400.0,25.0952,25.0952,25.0821,25.0952,31400.0
2012-07-27 14:05:00,38.56,38.59,38.53,38.53,35300.0,25.1017,25.1212,25.0821,25.0821,35300.0
2012-07-27 14:10:00,38.53,38.54,38.51,38.51,12500.0,25.0821,25.0886,25.0691,25.0691,12500.0
2012-07-27 14:15:00,38.51,38.54,38.51,38.53,23000.0,25.0691,25.0886,25.0691,25.0821,23000.0
2012-07-27 14:20:00,38.53,38.54,38.5,38.51,37100.0,25.0821,25.0886,25.0626,25.0691,37100.0
2012-07-27 14:25:00,38.5,38.51,38.45,38.45,24800.0,25.0626,25.0691,25.0301,25.0301,24800.0
2012-07-27 14:30:00,38.45,38.51,38.45,38.5,58100.0,25.0301,25.0691,25.0301,25.0626,58100.0
2012-07-27 14:35:00,38.5,38.5,38.47,38.47,31000.0,25.0626,25.0626,25.0431,25.0431,31000.0
2012-07-27 14:40:00,38.47,38.51,38.47,38.48,31500.0,25.0431,25.0691,25.0431,25.0496,31500.0
2012-07-27 14:45:00,38.47,38.48,38.47,38.48,15000.0,25.0431,25.0496,25.0431,25.0496,15000.0
2012-07-27 14:50:00,38.47,38.48,38.43,38.48,63200.0,25.0431,25.0496,25.017,25.0496,63200.0
2012-07-27 14:55:00,38.48,38.48,38.42,38.46,89300.0,25.0496,25.0496,25.0105,25.0366,89300.0
2012-07-27 15:00:00,38.46,38.49,38.46,38.47,42300.0,25.0366,25.0561,25.0366,25.0431,42300.0
2012-07-27 15:05:00,38.46,38.51,38.46,38.5,44200.0,25.0366,25.0691,25.0366,25.0626,44200.0
2012-07-27 15:10:00,38.5,38.51,38.48,38.5,48600.0,25.0626,25.0691,25.0496,25.0626,48600.0
2012-07-27 15:15:00,38.51,38.52,38.48,38.49,70300.0,25.0691,25.0756,25.0496,25.0561,70300.0
2012-07-27 15:20:00,38.49,38.5,38.46,38.49,42600.0,25.0561,25.0626,25.0366,25.0561,42600.0
2012-07-27 15:25:00,38.48,38.53,38.48,38.52,49700.0,25.0496,25.0821,25.0496,25.0756,49700.0
2012-07-27 15:30:00,38.52,38.52,38.49,38.52,62300.0,25.0756,25.0756,25.0561,25.0756,62300.0
2012-07-27 15:35:00,38.52,38.53,38.49,38.5,85500.0,25.0756,25.0821,25.0561,25.0626,85500.0
2012-07-27 15:40:00,38.51,38.54,38.5,38.54,64400.0,25.0691,25.0886,25.0626,25.0886,64400.0
2012-07-27 15:45:00,38.54,38.56,38.52,38.52,81900.0,25.0886,25.1017,25.0756,25.0756,81900.0
2012-07-27 15:50:00,38.52,38.53,38.45,38.48,135100.0,25.0756,25.0821,25.0301,25.0496,135100.0
2012-07-27 15:55:00,38.48,38.53,38.48,38.51,267500.0,25.0496,25.0821,25.0496,25.0691,267500.0
2012-07-30 09:30:00,38.44,38.62,38.42,38.54,41000.0,25.0236,25.1407,25.0105,25.0886,41000.0
2012-07-30 09:35:00,38.54,38.61,38.5,38.52,48100.0,25.0886,25.1342,25.0626,25.0756,48100.0
2012-07-30 09:40:00,38.52,38.56,38.5,38.54,36400.0,25.0756,25.1017,25.0626,25.0886,36400.0
2012-07-30 09:45:00,38.53,38.57,38.5,38.56,36400.0,25.0821,25.1082,25.0626,25.1017,36400.0
2012-07-30 09:50:00,38.57,38.59,38.56,38.58,16200.0,25.1082,25.1212,25.1017,25.1147,16200.0
2012-07-30 09:55:00,38.59,38.63,38.57,38.63,22100.0,25.1212,25.1472,25.1082,25.1472,22100.0
2012-07-30 10:00:00,38.64,38.64,38.61,38.62,31600.0,25.1537,25.1537,25.1342,25.1407,31600.0
2012-07-30 10:05:00,38.63,38.68,38.6,38.67,32500.0,25.1472,25.1798,25.1277,25.1733,32500.0
2012-07-30 10:10:00,38.68,38.74,38.67,38.73,39300.0,25.1798,25.2188,25.1733,25.2123,39300.0
2012-07-30 10:15:00,38.73,38.76,38.72,38.74,49700.0,25.2123,25.2319,25.2058,25.2188,49700.0
2012-07-30 10:20:00,38.74,38.75,38.71,38.73,51100.0,25.2188,25.2254,25.1993,25.2123,51100.0
2012-07-30 10:25:00,38.74,38.8,38.73,38.74,45300.0,25.2188,25.2579,25.2123,25.2188,45300.0
2012-07-30 10:30:00,38.74,38.74,38.7,38.7,30300.0,25.2188,25.2188,25.1928,25.1928,30300.0
2012-07-30 10:35:00,38.7,38.75,38.69,38.73,61600.0,25.1928,25.2254,25.1863,25.2123,61600.0
2012-07-30 10:40:00,38.74,38.75,38.72,38.73,27000.0,25.2188,25.2254,25.2058,25.2123,27000.0
2012-07-30 10:45:00,38.73,38.76,38.7,38.71,38100.0,25.2123,25.2319,25.1928,25.1993,38100.0
2012-07-30 10:50:00,38.7,38.76,38.7,38.76,12000.0,25.1928,25.2319,25.1928,25.2319,12000.0
2012-07-30 10:55:00,38.75,38.76,38.67,38.68,91700.0,25.2254,25.2319,25.1733,25.1798,91700.0
2012-07-30 11:00:00,38.68,38.71,38.66,38.68,58100.0,25.1798,25.1993,25.1668,25.1798,58100.0
2012-07-30 11:05:00,38.68,38.7,38.67,38.67,75400.0,25.1798,25.1928,25.1733,25.1733,75400.0
2012-07-30 11:10:00,38.67,38.68,38.67,38.67,9000.0,25.1733,25.1798,25.1733,25.1733,9000.0
2012-07-30 11:15:00,38.67,38.68,38.66,38.67,36900.0,25.1733,25.1798,25.1668,25.1733,36900.0
2012-07-30 11:20:00,38.66,38.67,38.64,38.64,24200.0,25.1668,25.1733,25.1537,25.1537,24200.0
2012-07-30 11:25:00,38.64,38.64,38.61,38.63,30500.0,25.1537,25.1537,25.1342,25.1472,30500.0
2012-07-30 11:30:00,38.62,38.62,38.6,38.6,16600.0,25.1407,25.1407,25.1277,25.1277,16600.0
2012-07-30 11:35:00,38.6,38.63,38.59,38.62,17700.0,25.1277,25.1472,25.1212,25.1407,17700.0
2012-07-30 11:40:00,38.62,38.63,38.6,38.63,15300.0,25.1407,25.1472,25.1277,25.1472,15300.0
2012-07-30 11:45:00,38.62,38.67,38.62,38.66,10200.0,25.1407,25.1733,25.1407,25.1668,10200.0
2012-07-30 11:50:00,38.66,38.69,38.66,38.68,30100.0,25.1668,25.1863,25.1668,25.1798,30100.0
2012-07-30 11:55:00,38.68,38.69,38.67,38.68,14400.0,25.1798,25.1863,25.1733,25.1798,14400.0
2012-07-30 12:00:00,38.68,38.68,38.66,38.67,20000.0,25.1798,25.1798,25.1668,25.1733,20000.0
2012-07-30 12:05:00,38.67,38.69,38.66,38.68,27000.0,25.1733,25.1863,25.1668,25.1798,27000.0
2012-07-30 12:10:00,38.69,38.7,38.68,38.69,10200.0,25.1863,25.1928,25.1798,25.1863,10200.0
2012-07-30 12:15:00,38.7,38.7,38.64,38.64,27000.0,25.1928,25.1928,25.1537,25.1537,27000.0
2012-07-30 12:20:00,38.65,38.66,38.64,38.64,22600.0,25.1603,25.1668,25.1537,25.1537,22600.0
2012-07-30 12:25:00,38.65,38.66,38.64,38.65,38900.0,25.1603,25.1668,25.1537,25.1603,38900.0
2012-07-30 12:30:00,38.65,38.66,38.64,38.65,40100.0,25.1603,25.1668,25.1537,25.1603,40100.0
2012-07-30 12:35:00,38.66,38.66,38.65,38.66,12800.0,25.1668,25.1668,25.1603,25.1668,12800.0
2012-07-30 12:40:00,38.65,38.68,38.65,38.65,49300.0,25.1603,25.1798,25.1603,25.1603,49300.0
2012-07-30 12:45:00,38.65,38.67,38.65,38.66,30000.0,25.1603,25.1733,25.1603,25.1668,30000.0
2012-07-30 12:50:00,38.67,38.72,38.66,38.71,49800.0,25.1733,25.2058,25.1668,25.1993,49800.0
2012-07-30 12:55:00,38.7,38.73,38.7,38.73,17000.0,25.1928,25.2123,25.1928,25.2123,17000.0
2012-07-30 13:00:00,38.72,38.75,38.72,38.73,62500.0,25.2058,25.2254,25.2058,25.2123,62500.0
2012-07-30 13:05:00,38.74,38.8,38.73,38.8,33600.0,25.2188,25.2579,25.2123,25.2579,33600.0
2012-07-30 13:10:00,38.8,38.8,38.79,38.79,7100.0,25.2579,25.2579,25.2514,25.2514,7100.0
2012-07-30 13:15:00,38.79,38.8,38.79,38.8,11300.0,25.2514,25.2579,25.2514,25.2579,11300.0
2012-07-30 13:20:00,38.8,38.85,38.79,38.81,44100.0,25.2579,25.2905,25.2514,25.2644,44100.0
2012-07-30 13:25:00,38.81,38.82,38.79,38.79,17500.0,25.2644,25.2709,25.2514,25.2514,17500.0
2012-07-30 13:30:00,38.79,38.82,38.79,38.82,18200.0,25.2514,25.2709,25.2514,25.2709,18200.0
2012-07-30 13:35:00,38.83,38.83,38.79,38.8,23100.0,25.2774,25.2774,25.2514,25.2579,23100.0
2012-07-30 13:40:00,38.8,38.81,38.77,38.77,23300.0,25.2579,25.2644,25.2384,25.2384,23300.0
2012-07-30 13:45:00,38.77,38.78,38.77,38.77,8900.0,25.2384,25.2449,25.2384,25.2384,8900.0
2012-07-30 13:50:00,38.77,38.78,38.76,38.78,25100.0,25.2384,25.2449,25.2319,25.2449,25100.0
2012-07-30 13:55:00,38.78,38.8,38.77,38.78,26300.0,25.2449,25.2579,25.2384,25.2449,26300.0
2012-07-30 14:00:00,38.78,38.78,38.75,38.76,15800.0,25.2449,25.2449,25.2254,25.2319,15800.0
2012-07-30 14:05:00,38.77,38.77,38.76,38.77,12200.0,25.2384,25.2384,25.2319,25.2384,12200.0
2012-07-30 14:10:00,38.77,38.78,38.76,38.78,17800.0,25.2384,25.2449,25.2319,25.2449,17800.0
2012-07-30 14:15:00,38.78,38.79,38.77,38.79,12600.0,25.2449,25.2514,25.2384,25.2514,12600.0
2012-07-30 14:20:00,38.79,38.82,38.78,38.79,36800.0,25.2514,25.2709,25.2449,25.2514,36800.0
2012-07-30 14:25:00,38.79,38.8,38.78,38.79,23900.0,25.2514,25.2579,25.2449,25.2514,23900.0
2012-07-30 14:30:00,38.79,38.81,38.79,38.8,22600.0,25.2514,25.2644,25.2514,25.2579,22600.0
2012-07-30 14:35:00,38.8,38.8,38.78,38.79,13300.0,25.2579,25.2579,25.2449,25.2514,13300.0
2012-07-30 14:40:00,38.78,38.83,38.78,38.8,44600.0,25.2449,25.2774,25.2449,25.2579,44600.0
2012-07-30 14:45:00,38.79,38.8,38.78,38.78,27600.0,25.2514,25.2579,25.2449,25.2449,27600.0
2012-07-30 14:50:00,38.78,38.79,38.78,38.78,19400.0,25.2449,25.2514,25.2449,25.2449,19400.0
2012-07-30 14:55:00,38.79,38.79,38.77,38.77,29700.0,25.2514,25.2514,25.2384,25.2384,29700.0
2012-07-30 15:00:00,38.78,38.79,38.76,38.78,36600.0,25.2449,25.2514,25.2319,25.2449,36600.0
2012-07-30 15:05:00,38.79,38.81,38.78,38.81,39300.0,25.2514,25.2644,25.2449,25.2644,39300.0
2012-07-30 15:10:00,38.81,38.81,38.77,38.77,76000.0,25.2644,25.2644,25.2384,25.2384,76000.0
2012-07-30 15:15:00,38.78,38.79,38.76,38.78,31500.0,25.2449,25.2514,25.2319,25.2449,31500.0
2012-07-30 15:20:00,38.78,38.78,38.74,38.77,42200.0,25.2449,25.2449,25.2188,25.2384,42200.0
2012-07-30 15:25:00,38.77,38.78,38.75,38.77,33300.0,25.2384,25.2449,25.2254,25.2384,33300.0
2012-07-30 15:30:00,38.78,38.82,38.77,38.78,53600.0,25.2449,25.2709,25.2384,25.2449,53600.0
2012-07-30 15:35:00,38.79,38.8,38.74,38.75,86100.0,25.2514,25.2579,25.2188,25.2254,86100.0
2012-07-30 15:40:00,38.75,38.77,38.75,38.75,49800.0,25.2254,25.2384,25.2254,25.2254,49800.0
2012-07-30 15:45:00,38.76,38.77,38.74,38.75,58800.0,25.2319,25.2384,25.2188,25.2254,58800.0
2012-07-30 15:50:00,38.75,38.79,38.73,38.76,128600.0,25.2254,25.2514,25.2123,25.2319,128600.0
2012-07-30 15:55:00,38.76,38.78,38.72,38.74,244000.0,25.2319,25.2449,25.2058,25.2188,244000.0
2012-07-31 09:30:00,38.69,38.79,38.69,38.78,55800.0,25.1863,25.2514,25.1863,25.2449,55800.0
2012-07-31 09:35:00,38.77,38.77,38.63,38.67,36000.0,25.2384,25.2384,25.1472,25.1733,36000.0
2012-07-31 09:40:00,38.67,38.75,38.66,38.67,34300.0,25.1733,25.2254,25.1668,25.1733,34300.0
2012-07-31 09:45:00,38.67,38.69,38.63,38.65,61800.0,25.1733,25.1863,25.1472,25.1603,61800.0
2012-07-31 09:50:00,38.66,38.72,38.66,38.72,18900.0,25.1668,25.2058,25.1668,25.2058,18900.0
2012-07-31 09:55:00,38.71,38.76,38.71,38.74,15800.0,25.1993,25.2319,25.1993,25.2188,15800.0
2012-07-31 10:00:00,38.74,38.77,38.72,38.73,40400.0,25.2188,25.2384,25.2058,25.2123,40400.0
2012-07-31 10:05:00,38.74,38.75,38.71,38.75,21500.0,25.2188,25.2254,25.1993,25.2254,21500.0
2012-07-31 10:10:00,38.75,38.75,38.7,38.73,120300.0,25.2254,25.2254,25.1928,25.2123,120300.0
2012-07-31 10:15:00,38.73,38.73,38.69,38.7,49600.0,25.2123,25.2123,25.1863,25.1928,49600.0
2012-07-31 10:20:00,38.69,38.69,38.59,38.61,80600.0,25.1863,25.1863,25.1212,25.1342,80600.0
2012-07-31 10:25:00,38.61,38.64,38.61,38.62,15900.0,25.1342,25.1537,25.1342,25.1407,15900.0
2012-07-31 10:30:00,38.61,38.67,38.61,38.67,36200.0,25.1342,25.1733,25.1342,25.1733,36200.0
2012-07-31 10:35:00,38.67,38.68,38.66,38.68,34200.0,25.1733,25.1798,25.1668,25.1798,34200.0
2012-07-31 10:40:00,38.68,38.7,38.67,38.69,42700.0,25.1798,25.1928,25.1733,25.1863,42700.0
2012-07-31 10:45:00,38.7,38.74,38.69,38.72,35000.0,25.1928,25.2188,25.1863,25.2058,35000.0
2012-07-31 10:50:00,38.72,38.76,38.71,38.75,20700.0,25.2058,25.2319,25.1993,25.2254,20700.0
2012-07-31 10:55:00,38.76,38.77,38.74,38.74,27700.0,25.2319,25.2384,25.2188,25.2188,27700.0
2012-07-31 11:00:00,38.74,38.74,38.7,38.72,26900.0,25.2188,25.2188,25.1928,25.2058,26900.0
2012-07-31 11:05:00,38.72,38.73,38.69,38.71,32200.0,25.2058,25.2123,25.1863,25.1993,32200.0
2012-07-31 11:10:00,38.71,38.74,38.7,38.74,36600.0,25.1993,25.2188,25.1928,25.2188,36600.0
2012-07-31 11:15:00,38.73,38.73,38.71,38.72,13900.0,25.2123,25.2123,25.1993,25.2058,13900.0
2012-07-31 11:20:00,38.72,38.75,38.71,38.75,25600.0,25.2058,25.2254,25.1993,25.2254,25600.0
2012-07-31 11:25:00,38.75,38.77,38.74,38.76,15400.0,25.2254,25.2384,25.2188,25.2319,15400.0
2012-07-31 11:30:00,38.76,38.77,38.74,38.75,49300.0,25.2319,25.2384,25.2188,25.2254,49300.0
2012-07-31 11:35:00,38.75,38.75,38.72,38.73,25400.0,25.2254,25.2254,25.2058,25.2123,25400.0
2012-07-31 11:40:00,38.74,38.74,38.72,38.73,4800.0,25.2188,25.2188,25.2058,25.2123,4800.0
2012-07-31 11:45:00,38.73,38.73,38.71,38.71,17500.0,25.2123,25.2123,25.1993,25.1993,17500.0
2012-07-31 11:50:00,38.72,38.72,38.67,38.69,111400.0,25.2058,25.2058,25.1733,25.1863,111400.0
2012-07-31 11:55:00,38.7,38.7,38.68,38.69,51500.0,25.1928,25.1928,25.1798,25.1863,51500.0
2012-07-31 12:00:00,38.69,38.71,38.67,38.69,74000.0,25.1863,25.1993,25.1733,25.1863,74000.0
2012-07-31 12:05:00,38.69,38.71,38.68,38.7,27900.0,25.1863,25.1993,25.1798,25.1928,27900.0
2012-07-31 12:10:00,38.7,38.71,38.67,38.7,43200.0,25.1928,25.1993,25.1733,25.1928,43200.0
2012-07-31 12:15:00,38.7,38.7,38.68,38.7,19100.0,25.1928,25.1928,25.1798,25.1928,19100.0
2012-07-31 12:20:00,38.7,38.7,38.69,38.7,4900.0,25.1928,25.1928,25.1863,25.1928,4900.0
2012-07-31 12:25:00,38.7,38.71,38.69,38.71,18300.0,25.1928,25.1993,25.1863,25.1993,18300.0
2012-07-31 12:30:00,38.71,38.72,38.7,38.71,17700.0,25.1993,25.2058,25.1928,25.1993,17700.0
2012-07-31 12:35:00,38.72,38.73,38.71,38.72,20400.0,25.2058,25.2123,25.1993,25.2058,20400.0
2012-07-31 12:40:00,38.72,38.74,38.71,38.73,21800.0,25.2058,25.2188,25.1993,25.2123,21800.0
2012-07-31 12:45:00,38.74,38.74,38.72,38.73,12400.0,25.2188,25.2188,25.2058,25.2123,12400.0
2012-07-31 12:50:00,38.74,38.76,38.74,38.76,14200.0,25.2188,25.2319,25.2188,25.2319,14200.0
2012-07-31 12:55:00,38.76,38.76,38.74,38.75,21600.0,25.2319,25.2319,25.2188,25.2254,21600.0
2012-07-31 13:00:00,38.75,38.77,38.75,38.77,37000.0,25.2254,25.2384,25.2254,25.2384,37000.0
2012-07-31 13:05:00,38.77,38.79,38.76,38.78,23900.0,25.2384,25.2514,25.2319,25.2449,23900.0
2012-07-31 13:10:00,38.77,38.78,38.76,38.76,8900.0,25.2384,25.2449,25.2319,25.2319,8900.0
2012-07-31 13:15:00,38.77,38.77,38.74,38.75,32800.0,25.2384,25.2384,25.2188,25.2254,32800.0
2012-07-31 13:20:00,38.74,38.77,38.74,38.75,19600.0,25.2188,25.2384,25.2188,25.2254,19600.0
2012-07-31 13:25:00,38.75,38.79,38.75,38.79,25200.0,25.2254,25.2514,25.2254,25.2514,25200.0
2012-07-31 13:30:00,38.78,38.79,38.76,38.78,33400.0,25.2449,25.2514,25.2319,25.2449,33400.0
2012-07-31 13:35:00,38.78,38.78,38.76,38.77,22700.0,25.2449,25.2449,25.2319,25.2384,22700.0
2012-07-31 13:40:00,38.78,38.78,38.75,38.76,16900.0,25.2449,25.2449,25.2254,25.2319,16900.0
2012-07-31 13:45:00,38.75,38.76,38.74,38.74,38200.0,25.2254,25.2319,25.2188,25.2188,38200.0
2012-07-31 13:50:00,38.75,38.76,38.74,38.75,18600.0,25.2254,25.2319,25.2188,25.2254,18600.0
2012-07-31 13:55:00,38.75,38.75,38.73,38.75,47500.0,25.2254,25.2254,25.2123,25.2254,47500.0
2012-07-31 14:00:00,38.74,38.76,38.73,38.76,44100.0,25.2188,25.2319,25.2123,25.2319,44100.0
2012-07-31 14:05:00,38.76,38.76,38.74,38.75,15800.0,25.2319,25.2319,25.2188,25.2254,15800.0
2012-07-31 14:10:00,38.75,38.75,38.73,38.75,28800.0,25.2254,25.2254,25.2123,25.2254,28800.0
2012-07-31 14:15:00,38.75,38.75,38.71,38.72,29400.0,25.2254,25.2254,25.1993,25.2058,29400.0
2012-07-31 14:20:00,38.71,38.76,38.71,38.76,37800.0,25.1993,25.2319,25.1993,25.2319,37800.0
2012-07-31 14:25:00,38.76,38.77,38.75,38.77,54100.0,25.2319,25.2384,25.2254,25.2384,54100.0
2012-07-31 14:30:00,38.76,38.77,38.73,38.73,26900.0,25.2319,25.2384,25.2123,25.2123,26900.0
2012-07-31 14:35:00,38.73,38.78,38.73,38.77,51100.0,25.2123,25.2449,25.2123,25.2384,51100.0
2012-07-31 14:40:00,38.78,38.79,38.77,38.78,53000.0,25.2449,25.2514,25.2384,25.2449,53000.0
2012-07-31 14:45:00,38.78,38.8,38.77,38.79,40800.0,25.2449,25.2579,25.2384,25.2514,40800.0
2012-07-31 14:50:00,38.79,38.8,38.78,38.8,34200.0,25.2514,25.2579,25.2449,25.2579,34200.0
2012-07-31 14:55:00,38.8,38.81,38.78,38.79,71100.0,25.2579,25.2644,25.2449,25.2514,71100.0
2012-07-31 15:00:00,38.78,38.79,38.76,38.76,42200.0,25.2449,25.2514,25.2319,25.2319,42200.0
2012-07-31 15:05:00,38.76,38.79,38.76,38.78,52900.0,25.2319,25.2514,25.2319,25.2449,52900.0
2012-07-31 15:10:00,38.78,38.79,38.77,38.77,64200.0,25.2449,25.2514,25.2384,25.2384,64200.0
2012-07-31 15:15:00,38.77,38.79,38.77,38.79,35600.0,25.2384,25.2514,25.2384,25.2514,35600.0
2012-07-31 15:20:00,38.79,38.79,38.78,38.78,43600.0,25.2514,25.2514,25.2449,25.2449,43600.0
2012-07-31 15:25:00,38.78,38.82,38.78,38.82,78800.0,25.2449,25.2709,25.2449,25.2709,78800.0
2012-07-31 15:30:00,38.82,38.83,38.79,38.81,62000.0,25.2709,25.2774,25.2514,25.2644,62000.0
2012-07-31 15:35:00,38.8,38.81,38.79,38.79,62400.0,25.2579,25.2644,25.2514,25.2514,62400.0
2012-07-31 15:40:00,38.79,38.81,38.77,38.78,78100.0,25.2514,25.2644,25.2384,25.2449,78100.0
2012-07-31 15:45:00,38.78,38.78,38.74,38.75,87200.0,25.2449,25.2449,25.2188,25.2254,87200.0
2012-07-31 15:50:00,38.75,38.78,38.71,38.73,135300.0,25.2254,25.2449,25.1993,25.2123,135300.0
2012-07-31 15:55:00,38.72,38.73,38.7,38.7,304400.0,25.2058,25.2123,25.1928,25.1928,304400.0
2012-08-01 09:30:00,38.79,38.95,38.44,38.48,327300.0,25.2514,25.3555,25.0236,25.0496,327300.0
2012-08-01 09:35:00,38.47,38.56,38.47,38.5,102500.0,25.0431,25.1017,25.0431,25.0626,102500.0
2012-08-01 09:40:00,38.5,38.54,38.49,38.5,67800.0,25.0626,25.0886,25.0561,25.0626,67800.0
2012-08-01 09:45:00,38.5,38.52,38.49,38.5,65800.0,25.0626,25.0756,25.0561,25.0626,65800.0
2012-08-01 09:50:00,38.5,38.55,38.49,38.5,59900.0,25.0626,25.0952,25.0561,25.0626,59900.0
2012-08-01 09:55:00,38.5,38.57,38.49,38.57,33300.0,25.0626,25.1082,25.0561,25.1082,33300.0
2012-08-01 10:00:00,38.56,38.62,38.54,38.61,38200.0,25.1017,25.1407,25.0886,25.1342,38200.0
2012-08-01 10:05:00,38.61,38.72,38.6,38.69,34100.0,25.1342,25.2058,25.1277,25.1863,34100.0
2012-08-01 10:10:00,38.69,38.74,38.66,38.69,29900.0,25.1863,25.2188,25.1668,25.1863,29900.0
2012-08-01 10:15:00,38.69,38.7,38.62,38.63,33600.0,25.1863,25.1928,25.1407,25.1472,33600.0
2012-08-01 10:20:00,38.63,38.7,38.62,38.69,30400.0,25.1472,25.1928,25.1407,25.1863,30400.0
2012-08-01 10:25:00,38.67,38.68,38.65,38.66,13800.0,25.1733,25.1798,25.1603,25.1668,13800.0
2012-08-01 10:30:00,38.66,38.68,38.63,38.63,32100.0,25.1668,25.1798,25.1472,25.1472,32100.0
2012-08-01 10:35:00,38.64,38.69,38.63,38.68,17500.0,25.1537,25.1863,25.1472,25.1798,17500.0
2012-08-01 10:40:00,38.69,38.7,38.67,38.69,22300.0,25.1863,25.1928,25.1733,25.1863,22300.0
2012-08-01 10:45:00,38.7,38.75,38.69,38.74,35300.0,25.1928,25.2254,25.1863,25.2188,35300.0
2012-08-01 10:50:00,38.74,38.76,38.72,38.76,24300.0,25.2188,25.2319,25.2058,25.2319,24300.0
2012-08-01 10:55:00,38.76,38.78,38.75,38.77,35200.0,25.2319,25.2449,25.2254,25.2384,35200.0
2012-08-01 11:00:00,38.78,38.78,38.73,38.73,53300.0,25.2449,25.2449,25.2123,25.2123,53300.0
2012-08-01 11:05:00,38.74,38.74,38.71,38.74,20600.0,25.2188,25.2188,25.1993,25.2188,20600.0
2012-08-01 11:10:00,38.74,38.74,38.69,38.69,11000.0,25.2188,25.2188,25.1863,25.1863,11000.0
2012-08-01 11:15:00,38.69,38.71,38.68,38.71,22900.0,25.1863,25.1993,25.1798,25.1993,22900.0
2012-08-01 11:20:00,38.7,38.71,38.66,38.68,29000.0,25.1928,25.1993,25.1668,25.1798,29000.0
2012-08-01 11:25:00,38.69,38.71,38.68,38.7,14300.0,25.1863,25.1993,25.1798,25.1928,14300.0
2012-08-01 11:30:00,38.7,38.73,38.7,38.7,33200.0,25.1928,25.2123,25.1928,25.1928,33200.0
2012-08-01 11:35:00,38.71,38.73,38.7,38.71,22800.0,25.1993,25.2123,25.1928,25.1993,22800.0
2012-08-01 11:40:00,38.71,38.76,38.7,38.76,31700.0,25.1993,25.2319,25.1928,25.2319,31700.0
2012-08-01 11:45:00,38.76,38.76,38.71,38.73,22000.0,25.2319,25.2319,25.1993,25.2123,22000.0
2012-08-01 11:50:00,38.73,38.73,38.67,38.68,54000.0,25.2123,25.2123,25.1733,25.1798,54000.0
2012-08-01 11:55:00,38.67,38.71,38.67,38.7,17100.0,25.1733,25.1993,25.1733,25.1928,17100.0
2012-08-01 12:00:00,38.71,38.73,38.7,38.7,32300.0,25.1993,25.2123,25.1928,25.1928,32300.0
2012-08-01 12:05:00,38.7,38.71,38.66,38.66,28500.0,25.1928,25.1993,25.1668,25.1668,28500.0
2012-08-01 12:10:00,38.66,38.67,38.63,38.63,31900.0,25.1668,25.1733,25.1472,25.1472,31900.0
2012-08-01 12:15:00,38.63,38.64,38.6,38.6,46100.0,25.1472,25.1537,25.1277,25.1277,46100.0
2012-08-01 12:20:00,38.6,38.61,38.51,38.52,100500.0,25.1277,25.1342,25.0691,25.0756,100500.0
2012-08-01 12:25:00,38.53,38.54,38.44,38.44,95800.0,25.0821,25.0886,25.0236,25.0236,95800.0
2012-08-01 12:30:00,38.45,38.5,38.42,38.48,102000.0,25.0301,25.0626,25.0105,25.0496,102000.0
2012-08-01 12:35:00,38.48,38.49,38.32,38.33,141400.0,25.0496,25.0561,24.9454,24.9519,141400.0
2012-08-01 12:40:00,38.33,38.36,38.18,38.22,163100.0,24.9519,24.9715,24.8543,24.8803,163100.0
2012-08-01 12:45:00,38.19,38.31,38.19,38.27,118500.0,24.8608,24.9389,24.8608,24.9129,118500.0
2012-08-01 12:50:00,38.27,38.34,38.27,38.32,58500.0,24.9129,24.9585,24.9129,24.9454,58500.0
2012-08-01 12:55:00,38.32,38.32,38.24,38.27,104300.0,24.9454,24.9454,24.8934,24.9129,104300.0
2012-08-01 13:00:00,38.27,38.38,38.22,38.37,147400.0,24.9129,24.9845,24.8803,24.978,147400.0
2012-08-01 13:05:00,38.38,38.41,38.37,38.4,86900.0,24.9845,25.004,24.978,24.9975,86900.0
2012-08-01 13:10:00,38.4,38.44,38.38,38.44,60600.0,24.9975,25.0236,24.9845,25.0236,60600.0
2012-08-01 13:15:00,38.44,38.48,38.43,38.48,42700.0,25.0236,25.0496,25.017,25.0496,42700.0
2012-08-01 13:20:00,38.48,38.53,38.47,38.51,58800.0,25.0496,25.0821,25.0431,25.0691,58800.0
2012-08-01 13:25:00,38.51,38.53,38.47,38.48,64700.0,25.0691,25.0821,25.0431,25.0496,64700.0
2012-08-01 13:30:00,38.48,38.48,38.37,38.4,199900.0,25.0496,25.0496,24.978,24.9975,199900.0
2012-08-01 13:35:00,38.4,38.44,38.38,38.42,161600.0,24.9975,25.0236,24.9845,25.0105,161600.0
2012-08-01 13:40:00,38.42,38.42,38.35,38.38,86200.0,25.0105,25.0105,24.965,24.9845,86200.0
2012-08-01 13:45:00,38.39,38.43,38.36,38.38,100200.0,24.991,25.017,24.9715,24.9845,100200.0
2012-08-01 13:50:00,38.37,38.38,38.32,38.38,84600.0,24.978,24.9845,24.9454,24.9845,84600.0
2012-08-01 13:55:00,38.38,38.39,38.28,38.31,98300.0,24.9845,24.991,24.9194,24.9389,98300.0
2012-08-01 14:00:00,38.32,38.33,38.23,38.29,63700.0,24.9454,24.9519,24.8868,24.9259,63700.0
2012-08-01 14:05:00,38.29,38.31,38.27,38.3,33200.0,24.9259,24.9389,24.9129,24.9324,33200.0
2012-08-01 14:10:00,38.3,38.34,38.12,38.24,79500.0,24.9324,24.9585,24.8152,24.8934,79500.0
2012-08-01 14:15:00,38.26,38.28,38.08,38.19,87400.0,24.9064,24.9194,24.7892,24.8608,87400.0
2012-08-01 14:20:00,38.19,38.29,38.18,38.29,65600.0,24.8608,24.9259,24.8543,24.9259,65600.0
2012-08-01 14:25:00,38.28,38.38,38.25,38.36,58000.0,24.9194,24.9845,24.8999,24.9715,58000.0
2012-08-01 14:30:00,38.36,38.37,38.32,38.35,49600.0,24.9715,24.978,24.9454,24.965,49600.0
2012-08-01 14:35:00,38.35,38.43,38.35,38.38,33700.0,24.965,25.017,24.965,24.9845,33700.0
2012-08-01 14:40:00,38.38,38.4,38.37,38.38,29800.0,24.9845,24.9975,24.978,24.9845,29800.0
2012-08-01 14:45:00,38.39,38.39,38.26,38.27,73500.0,24.991,24.991,24.9064,24.9129,73500.0
2012-08-01 14:50:00,38.27,38.32,38.22,38.23,54800.0,24.9129,24.9454,24.8803,24.8868,54800.0
2012-08-01 14:55:00,38.22,38.29,38.21,38.29,87400.0,24.8803,24.9259,24.8738,24.9259,87400.0
2012-08-01 15:00:00,38.3,38.33,38.27,38.32,73000.0,24.9324,24.9519,24.9129,24.9454,73000.0
2012-08-01 15:05:00,38.32,38.4,38.28,38.36,99900.0,24.9454,24.9975,24.9194,24.9715,99900.0
2012-08-01 15:10:00,38.36,38.37,38.3,38.33,40100.0,24.9715,24.978,24.9324,24.9519,40100.0
2012-08-01 15:15:00,38.33,38.4,38.32,38.39,36400.0,24.9519,24.9975,24.9454,24.991,36400.0
2012-08-01 15:20:00,38.39,38.44,38.38,38.44,48500.0,24.991,25.0236,24.9845,25.0236,48500.0
2012-08-01 15:25:00,38.44,38.48,38.39,38.48,100100.0,25.0236,25.0496,24.991,25.0496,100100.0
2012-08-01 15:30:00,38.48,38.48,38.46,38.47,84900.0,25.0496,25.0496,25.0366,25.0431,84900.0
2012-08-01 15:35:00,38.46,38.49,38.46,38.48,91900.0,25.0366,25.0561,25.0366,25.0496,91900.0
2012-08-01 15:40:00,38.48,38.5,38.47,38.49,79400.0,25.0496,25.0626,25.0431,25.0561,79400.0
2012-08-01 15:45:00,38.48,38.5,38.46,38.46,115800.0,25.0496,25.0626,25.0366,25.0366,115800.0
2012-08-01 15:50:00,38.45,38.48,38.44,38.48,94000.0,25.0301,25.0496,25.0236,25.0496,94000.0
2012-08-01 15:55:00,38.48,38.48,38.4,38.43,301900.0,25.0496,25.0496,24.9975,25.017,301900.0
2012-08-02 09:30:00,37.97,38.24,37.97,38.21,194400.0,24.7176,24.8934,24.7176,24.8738,194400.0
2012-08-02 09:35:00,38.23,38.23,38.1,38.12,49300.0,24.8868,24.8868,24.8022,24.8152,49300.0
2012-08-02 09:40:00,38.12,38.2,38.0,38.02,54200.0,24.8152,24.8673,24.7371,24.7501,54200.0
2012-08-02 09:45:00,38.01,38.1,38.0,38.07,64100.0,24.7436,24.8022,24.7371,24.7827,64100.0
2012-08-02 09:50:00,38.06,38.09,38.04,38.06,45900.0,24.7762,24.7957,24.7632,24.7762,45900.0
2012-08-02 09:55:00,38.07,38.07,37.97,38.01,70000.0,24.7827,24.7827,24.7176,24.7436,70000.0
2012-08-02 10:00:00,38.01,38.01,37.9,37.95,92100.0,24.7436,24.7436,24.672,24.7046,92100.0
2012-08-02 10:05:00,37.96,38.03,37.96,38.0,32500.0,24.7111,24.7567,24.7111,24.7371,32500.0
2012-08-02 10:10:00,38.0,38.04,38.0,38.01,29400.0,24.7371,24.7632,24.7371,24.7436,29400.0
2012-08-02 10:15:00,38.02,38.09,38.01,38.09,37000.0,24.7501,24.7957,24.7436,24.7957,37000.0
2012-08-02 10:20:00,38.08,38.11,38.05,38.06,56400.0,24.7892,24.8087,24.7697,24.7762,56400.0
2012-08-02 10:25:00,38.07,38.14,38.07,38.12,52500.0,24.7827,24.8283,24.7827,24.8152,52500.0
2012-08-02 10:30:00,38.12,38.13,38.07,38.09,60700.0,24.8152,24.8217,24.7827,24.7957,60700.0
2012-08-02 10:35:00,38.09,38.12,38.08,38.09,38100.0,24.7957,24.8152,24.7892,24.7957,38100.0
2012-08-02 10:40:00,38.08,38.13,38.08,38.1,38100.0,24.7892,24.8217,24.7892,24.8022,38100.0
2012-08-02 10:45:00,38.1,38.13,38.1,38.13,15800.0,24.8022,24.8217,24.8022,24.8217,15800.0
2012-08-02 10:50:00,38.12,38.13,38.09,38.09,55800.0,24.8152,24.8217,24.7957,24.7957,55800.0
2012-08-02 10:55:00,38.08,38.1,38.04,38.08,58500.0,24.7892,24.8022,24.7632,24.7892,58500.0
2012-08-02 11:00:00,38.09,38.11,38.04,38.08,64600.0,24.7957,24.8087,24.7632,24.7892,64600.0
2012-08-02 11:05:00,38.08,38.12,38.07,38.12,74600.0,24.7892,24.8152,24.7827,24.8152,74600.0
2012-08-02 11:10:00,38.12,38.14,38.08,38.12,77300.0,24.8152,24.8283,24.7892,24.8152,77300.0
2012-08-02 11:15:00,38.13,38.13,38.08,38.09,43800.0,24.8217,24.8217,24.7892,24.7957,43800.0
2012-08-02 11:20:00,38.09,38.1,38.07,38.09,33600.0,24.7957,24.8022,24.7827,24.7957,33600.0
2012-08-02 11:25:00,38.09,38.11,38.02,38.06,116500.0,24.7957,24.8087,24.7501,24.7762,116500.0
2012-08-02 11:30:00,38.06,38.07,38.02,38.05,34200.0,24.7762,24.7827,24.7501,24.7697,34200.0
2012-08-02 11:35:00,38.05,38.07,38.01,38.01,42300.0,24.7697,24.7827,24.7436,24.7436,42300.0
2012-08-02 11:40:00,38.0,38.02,37.97,38.0,40600.0,24.7371,24.7501,24.7176,24.7371,40600.0
2012-08-02 11:45:00,38.0,38.02,37.96,37.96,36000.0,24.7371,24.7501,24.7111,24.7111,36000.0
2012-08-02 11:50:00,37.96,37.97,37.91,37.96,53200.0,24.7111,24.7176,24.6785,24.7111,53200.0
2012-08-02 11:55:00,37.95,38.0,37.95,37.99,34100.0,24.7046,24.7371,24.7046,24.7306,34100.0
2012-08-02 12:00:00,37.99,38.04,37.99,38.04,20800.0,24.7306,24.7632,24.7306,24.7632,20800.0
2012-08-02 12:05:00,38.04,38.06,38.03,38.06,22100.0,24.7632,24.7762,24.7567,24.7762,22100.0
2012-08-02 12:10:00,38.06,38.06,38.04,38.06,39700.0,24.7762,24.7762,24.7632,24.7762,39700.0
2012-08-02 12:15:00,38.06,38.08,38.04,38.04,23400.0,24.7762,24.7892,24.7632,24.7632,23400.0
2012-08-02 12:20:00,38.05,38.05,38.0,38.04,22800.0,24.7697,24.7697,24.7371,24.7632,22800.0
2012-08-02 12:25:00,38.04,38.05,38.03,38.05,15200.0,24.7632,24.7697,24.7567,24.7697,15200.0
2012-08-02 12:30:00,38.05,38.05,37.95,37.98,38500.0,24.7697,24.7697,24.7046,24.7241,38500.0
2012-08-02 12:35:00,37.98,38.01,37.98,38.0,21000.0,24.7241,24.7436,24.7241,24.7371,21000.0
2012-08-02 12:40:00,38.0,38.02,38.0,38.02,37600.0,24.7371,24.7501,24.7371,24.7501,37600.0
2012-08-02 12:45:00,38.01,38.02,38.0,38.01,32500.0,24.7436,24.7501,24.7371,24.7436,32500.0
2012-08-02 12:50:00,38.01,38.01,38.0,38.0,47700.0,24.7436,24.7436,24.7371,24.7371,47700.0
2012-08-02 12:55:00,38.01,38.08,38.0,38.05,33100.0,24.7436,24.7892,24.7371,24.7697,33100.0
2012-08-02 13:00:00,38.05,38.05,38.0,38.0,30100.0,24.7697,24.7697,24.7371,24.7371,30100.0
2012-08-02 13:05:00,38.0,38.05,38.0,38.03,53800.0,24.7371,24.7697,24.7371,24.7567,53800.0
2012-08-02 13:10:00,38.03,38.06,38.02,38.06,42800.0,24.7567,24.7762,24.7501,24.7762,42800.0
2012-08-02 13:15:00,38.05,38.06,37.99,37.99,32600.0,24.7697,24.7762,24.7306,24.7306,32600.0
2012-08-02 13:20:00,37.99,38.02,37.99,37.99,21500.0,24.7306,24.7501,24.7306,24.7306,21500.0
2012-08-02 13:25:00,37.99,38.0,37.99,38.0,22500.0,24.7306,24.7371,24.7306,24.7371,22500.0
2012-08-02 13:30:00,38.0,38.04,37.99,38.04,37100.0,24.7371,24.7632,24.7306,24.7632,37100.0
2012-08-02 13:35:00,38.04,38.05,38.01,38.05,52000.0,24.7632,24.7697,24.7436,24.7697,52000.0
2012-08-02 13:40:00,38.05,38.05,38.0,38.01,30800.0,24.7697,24.7697,24.7371,24.7436,30800.0
2012-08-02 13:45:00,38.0,38.02,38.0,38.01,26800.0,24.7371,24.7501,24.7371,24.7436,26800.0
2012-08-02 13:50:00,38.0,38.04,37.96,37.99,83800.0,24.7371,24.7632,24.7111,24.7306,83800.0
2012-08-02 13:55:00,37.99,38.0,37.92,37.93,33600.0,24.7306,24.7371,24.685,24.6916,33600.0
2012-08-02 14:00:00,37.93,37.97,37.91,37.95,41900.0,24.6916,24.7176,24.6785,24.7046,41900.0
2012-08-02 14:05:00,37.95,37.99,37.94,37.98,36900.0,24.7046,24.7306,24.6981,24.7241,36900.0
2012-08-02 14:10:00,37.98,38.0,37.94,37.95,46800.0,24.7241,24.7371,24.6981,24.7046,46800.0
2012-08-02 14:15:00,37.95,37.98,37.94,37.98,41600.0,24.7046,24.7241,24.6981,24.7241,41600.0
2012-08-02 14:20:00,37.98,38.02,37.96,38.0,130600.0,24.7241,24.7501,24.7111,24.7371,130600.0
2012-08-02 14:25:00,37.99,38.04,37.98,38.0,144700.0,24.7306,24.7632,24.7241,24.7371,144700.0
2012-08-02 14:30:00,38.01,38.04,37.98,38.02,91700.0,24.7436,24.7632,24.7241,24.7501,91700.0
2012-08-02 14:35:00,38.03,38.09,38.01,38.04,93400.0,24.7567,24.7957,24.7436,24.7632,93400.0
2012-08-02 14:40:00,38.04,38.05,38.0,38.01,55900.0,24.7632,24.7697,24.7371,24.7436,55900.0
2012-08-02 14:45:00,38.01,38.04,38.01,38.03,42000.0,24.7436,24.7632,24.7436,24.7567,42000.0
2012-08-02 14:50:00,38.03,38.03,37.97,37.97,49200.0,24.7567,24.7567,24.7176,24.7176,49200.0
2012-08-02 14:55:00,37.98,38.02,37.97,38.0,27400.0,24.7241,24.7501,24.7176,24.7371,27400.0
2012-08-02 15:00:00,38.01,38.06,38.01,38.05,40400.0,24.7436,24.7762,24.7436,24.7697,40400.0
2012-08-02 15:05:00,38.06,38.06,38.05,38.05,67600.0,24.7762,24.7762,24.7697,24.7697,67600.0
2012-08-02 15:10:00,38.05,38.09,38.05,38.06,62200.0,24.7697,24.7957,24.7697,24.7762,62200.0
2012-08-02 15:15:00,38.07,38.07,38.05,38.07,93000.0,24.7827,24.7827,24.7697,24.7827,93000.0
2012-08-02 15:20:00,38.06,38.07,38.05,38.06,66000.0,24.7762,24.7827,24.7697,24.7762,66000.0
2012-08-02 15:25:00,38.06,38.08,38.02,38.04,59000.0,24.7762,24.7892,24.7501,24.7632,59000.0
2012-08-02 15:30:00,38.04,38.07,38.02,38.07,68300.0,24.7632,24.7827,24.7501,24.7827,68300.0
2012-08-02 15:35:00,38.07,38.08,38.04,38.08,64400.0,24.7827,24.7892,24.7632,24.7892,64400.0
2012-08-02 15:40:00,38.08,38.08,38.04,38.07,97800.0,24.7892,24.7892,24.7632,24.7827,97800.0
2012-08-02 15:45:00,38.06,38.1,38.04,38.08,114200.0,24.7762,24.8022,24.7632,24.7892,114200.0
2012-08-02 15:50:00,38.08,38.09,38.08,38.09,75200.0,24.7892,24.7957,24.7892,24.7957,75200.0
2012-08-02 15:55:00,38.09,38.09,38.03,38.04,409500.0,24.7957,24.7957,24.7567,24.7632,409500.0
2012-08-03 09:30:00,38.3,38.46,38.16,38.4,128600.0,24.9324,25.0366,24.8413,24.9975,128600.0
2012-08-03 09:35:00,38.42,38.56,38.4,38.54,46100.0,25.0105,25.1017,24.9975,25.0886,46100.0
2012-08-03 09:40:00,38.53,38.68,38.53,38.67,95500.0,25.0821,25.1798,25.0821,25.1733,95500.0
2012-08-03 09:45:00,38.67,38.7,38.48,38.5,105600.0,25.1733,25.1928,25.0496,25.0626,105600.0
2012-08-03 09:50:00,38.51,38.51,38.38,38.39,84700.0,25.0691,25.0691,24.9845,24.991,84700.0
2012-08-03 09:55:00,38.38,38.45,38.38,38.44,83200.0,24.9845,25.0301,24.9845,25.0236,83200.0
2012-08-03 10:00:00,38.43,38.45,38.34,38.41,111000.0,25.017,25.0301,24.9585,25.004,111000.0
2012-08-03 10:05:00,38.41,38.42,38.36,38.39,77400.0,25.004,25.0105,24.9715,24.991,77400.0
2012-08-03 10:10:00,38.39,38.45,38.36,38.42,98700.0,24.991,25.0301,24.9715,25.0105,98700.0
2012-08-03 10:15:00,38.42,38.44,38.37,38.4,84200.0,25.0105,25.0236,24.978,24.9975,84200.0
2012-08-03 10:20:00,38.4,38.5,38.4,38.48,51700.0,24.9975,25.0626,24.9975,25.0496,51700.0
2012-08-03 10:25:00,38.48,38.59,38.48,38.59,28500.0,25.0496,25.1212,25.0496,25.1212,28500.0
2012-08-03 10:30:00,38.59,38.59,38.53,38.54,43400.0,25.1212,25.1212,25.0821,25.0886,43400.0
2012-08-03 10:35:00,38.54,38.56,38.51,38.53,42100.0,25.0886,25.1017,25.0691,25.0821,42100.0
2012-08-03 10:40:00,38.53,38.54,38.5,38.53,36800.0,25.0821,25.0886,25.0626,25.0821,36800.0
2012-08-03 10:45:00,38.54,38.57,38.52,38.55,42900.0,25.0886,25.1082,25.0756,25.0952,42900.0
2012-08-03 10:50:00,38.55,38.55,38.48,38.48,43000.0,25.0952,25.0952,25.0496,25.0496,43000.0
2012-08-03 10:55:00,38.48,38.52,38.47,38.51,42700.0,25.0496,25.0756,25.0431,25.0691,42700.0
2012-08-03 11:00:00,38.5,38.51,38.48,38.48,30500.0,25.0626,25.0691,25.0496,25.0496,30500.0
2012-08-03 11:05:00,38.49,38.55,38.48,38.54,34800.0,25.0561,25.0952,25.0496,25.0886,34800.0
2012-08-03 11:10:00,38.54,38.58,38.52,38.57,45800.0,25.0886,25.1147,25.0756,25.1082,45800.0
2012-08-03 11:15:00,38.57,38.6,38.56,38.6,41200.0,25.1082,25.1277,25.1017,25.1277,41200.0
2012-08-03 11:20:00,38.6,38.62,38.59,38.61,26800.0,25.1277,25.1407,25.1212,25.1342,26800.0
2012-08-03 11:25:00,38.61,38.63,38.6,38.61,23800.0,25.1342,25.1472,25.1277,25.1342,23800.0
2012-08-03 11:30:00,38.6,38.69,38.6,38.67,55500.0,25.1277,25.1863,25.1277,25.1733,55500.0
2012-08-03 11:35:00,38.66,38.71,38.66,38.71,57500.0,25.1668,25.1993,25.1668,25.1993,57500.0
2012-08-03 11:40:00,38.71,38.72,38.69,38.69,46800.0,25.1993,25.2058,25.1863,25.1863,46800.0
2012-08-03 11:45:00,38.7,38.7,38.68,38.69,30100.0,25.1928,25.1928,25.1798,25.1863,30100.0
2012-08-03 11:50:00,38.69,38.69,38.65,38.66,28500.0,25.1863,25.1863,25.1603,25.1668,28500.0
2012-08-03 11:55:00,38.66,38.71,38.65,38.71,109500.0,25.1668,25.1993,25.1603,25.1993,109500.0
2012-08-03 12:00:00,38.71,38.74,38.7,38.72,44900.0,25.1993,25.2188,25.1928,25.2058,44900.0
2012-08-03 12:05:00,38.73,38.74,38.7,38.71,50800.0,25.2123,25.2188,25.1928,25.1993,50800.0
2012-08-03 12:10:00,38.71,38.73,38.7,38.71,35600.0,25.1993,25.2123,25.1928,25.1993,35600.0
2012-08-03 12:15:00,38.7,38.73,38.68,38.73,75300.0,25.1928,25.2123,25.1798,25.2123,75300.0
2012-08-03 12:20:00,38.73,38.77,38.72,38.77,37200.0,25.2123,25.2384,25.2058,25.2384,37200.0
2012-08-03 12:25:00,38.76,38.77,38.72,38.74,25300.0,25.2319,25.2384,25.2058,25.2188,25300.0
2012-08-03 12:30:00,38.75,38.76,38.74,38.74,16700.0,25.2254,25.2319,25.2188,25.2188,16700.0
2012-08-03 12:35:00,38.75,38.75,38.73,38.73,26000.0,25.2254,25.2254,25.2123,25.2123,26000.0
2012-08-03 12:40:00,38.73,38.75,38.72,38.74,38400.0,25.2123,25.2254,25.2058,25.2188,38400.0
2012-08-03 12:45:00,38.73,38.76,38.73,38.76,37700.0,25.2123,25.2319,25.2123,25.2319,37700.0
2012-08-03 12:50:00,38.76,38.76,38.74,38.75,52300.0,25.2319,25.2319,25.2188,25.2254,52300.0
2012-08-03 12:55:00,38.74,38.75,38.73,38.73,28300.0,25.2188,25.2254,25.2123,25.2123,28300.0
2012-08-03 13:00:00,38.73,38.77,38.73,38.76,43500.0,25.2123,25.2384,25.2123,25.2319,43500.0
2012-08-03 13:05:00,38.76,38.76,38.75,38.76,35000.0,25.2319,25.2319,25.2254,25.2319,35000.0
2012-08-03 13:10:00,38.75,38.76,38.75,38.75,15900.0,25.2254,25.2319,25.2254,25.2254,15900.0
2012-08-03 13:15:00,38.75,38.76,38.75,38.76,16400.0,25.2254,25.2319,25.2254,25.2319,16400.0
2012-08-03 13:20:00,38.76,38.76,38.73,38.73,23500.0,25.2319,25.2319,25.2123,25.2123,23500.0
2012-08-03 13:25:00,38.73,38.73,38.72,38.72,16300.0,25.2123,25.2123,25.2058,25.2058,16300.0
2012-08-03 13:30:00,38.72,38.73,38.71,38.72,22000.0,25.2058,25.2123,25.1993,25.2058,22000.0
2012-08-03 13:35:00,38.71,38.72,38.69,38.7,18200.0,25.1993,25.2058,25.1863,25.1928,18200.0
2012-08-03 13:40:00,38.69,38.72,38.68,38.68,107100.0,25.1863,25.2058,25.1798,25.1798,107100.0
2012-08-03 13:45:00,38.68,38.69,38.65,38.65,33100.0,25.1798,25.1863,25.1603,25.1603,33100.0
2012-08-03 13:50:00,38.66,38.66,38.65,38.66,34300.0,25.1668,25.1668,25.1603,25.1668,34300.0
2012-08-03 13:55:00,38.66,38.67,38.65,38.65,41300.0,25.1668,25.1733,25.1603,25.1603,41300.0
2012-08-03 14:00:00,38.65,38.66,38.64,38.64,34500.0,25.1603,25.1668,25.1537,25.1537,34500.0
2012-08-03 14:05:00,38.65,38.66,38.63,38.63,154000.0,25.1603,25.1668,25.1472,25.1472,154000.0
2012-08-03 14:10:00,38.64,38.65,38.6,38.6,36100.0,25.1537,25.1603,25.1277,25.1277,36100.0
2012-08-03 14:15:00,38.6,38.61,38.57,38.57,45400.0,25.1277,25.1342,25.1082,25.1082,45400.0
2012-08-03 14:20:00,38.58,38.58,38.57,38.57,23800.0,25.1147,25.1147,25.1082,25.1082,23800.0
2012-08-03 14:25:00,38.58,38.59,38.56,38.58,29900.0,25.1147,25.1212,25.1017,25.1147,29900.0
2012-08-03 14:30:00,38.58,38.59,38.55,38.55,30200.0,25.1147,25.1212,25.0952,25.0952,30200.0
2012-08-03 14:35:00,38.55,38.56,38.53,38.53,39600.0,25.0952,25.1017,25.0821,25.0821,39600.0
2012-08-03 14:40:00,38.54,38.57,38.54,38.57,41900.0,25.0886,25.1082,25.0886,25.1082,41900.0
2012-08-03 14:45:00,38.57,38.58,38.55,38.57,38800.0,25.1082,25.1147,25.0952,25.1082,38800.0
2012-08-03 14:50:00,38.56,38.57,38.55,38.57,43700.0,25.1017,25.1082,25.0952,25.1082,43700.0
2012-08-03 14:55:00,38.57,38.58,38.56,38.58,41000.0,25.1082,25.1147,25.1017,25.1147,41000.0
2012-08-03 15:00:00,38.58,38.62,38.57,38.62,47700.0,25.1147,25.1407,25.1082,25.1407,47700.0
2012-08-03 15:05:00,38.62,38.62,38.6,38.61,51600.0,25.1407,25.1407,25.1277,25.1342,51600.0
2012-08-03 15:10:00,38.6,38.61,38.58,38.58,58700.0,25.1277,25.1342,25.1147,25.1147,58700.0
2012-08-03 15:15:00,38.58,38.58,38.55,38.56,37600.0,25.1147,25.1147,25.0952,25.1017,37600.0
2012-08-03 15:20:00,38.55,38.56,38.54,38.55,35400.0,25.0952,25.1017,25.0886,25.0952,35400.0
2012-08-03 15:25:00,38.55,38.56,38.48,38.49,139400.0,25.0952,25.1017,25.0496,25.0561,139400.0
2012-08-03 15:30:00,38.5,38.5,38.48,38.5,85400.0,25.0626,25.0626,25.0496,25.0626,85400.0
2012-08-03 15:35:00,38.5,38.5,38.39,38.46,142700.0,25.0626,25.0626,24.991,25.0366,142700.0
2012-08-03 15:40:00,38.47,38.49,38.47,38.48,97200.0,25.0431,25.0561,25.0431,25.0496,97200.0
2012-08-03 15:45:00,38.49,38.53,38.48,38.51,98900.0,25.0561,25.0821,25.0496,25.0691,98900.0
2012-08-03 15:50:00,38.51,38.52,38.46,38.46,88500.0,25.0691,25.0756,25.0366,25.0366,88500.0
2012-08-03 15:55:00,38.47,38.53,38.46,38.52,219300.0,25.0431,25.0821,25.0366,25.0756,219300.0
2012-08-06 09:30:00,38.57,38.81,38.52,38.55,95800.0,25.1082,25.2644,25.0756,25.0952,95800.0
2012-08-06 09:35:00,38.56,38.59,38.55,38.56,28400.0,25.1017,25.1212,25.0952,25.1017,28400.0
2012-08-06 09:40:00,38.56,38.65,38.56,38.61,21800.0,25.1017,25.1603,25.1017,25.1342,21800.0
2012-08-06 09:45:00,38.62,38.7,38.61,38.7,33100.0,25.1407,25.1928,25.1342,25.1928,33100.0
2012-08-06 09:50:00,38.7,38.74,38.7,38.73,66800.0,25.1928,25.2188,25.1928,25.2123,66800.0
2012-08-06 09:55:00,38.73,38.79,38.72,38.78,33300.0,25.2123,25.2514,25.2058,25.2449,33300.0
2012-08-06 10:00:00,38.79,38.8,38.73,38.73,37000.0,25.2514,25.2579,25.2123,25.2123,37000.0
2012-08-06 10:05:00,38.74,38.79,38.73,38.76,30200.0,25.2188,25.2514,25.2123,25.2319,30200.0
2012-08-06 10:10:00,38.75,38.78,38.72,38.76,58100.0,25.2254,25.2449,25.2058,25.2319,58100.0
2012-08-06 10:15:00,38.75,38.76,38.7,38.71,61900.0,25.2254,25.2319,25.1928,25.1993,61900.0
2012-08-06 10:20:00,38.71,38.73,38.68,38.69,49900.0,25.1993,25.2123,25.1798,25.1863,49900.0
2012-08-06 10:25:00,38.69,38.74,38.66,38.74,49700.0,25.1863,25.2188,25.1668,25.2188,49700.0
2012-08-06 10:30:00,38.74,38.77,38.73,38.74,33400.0,25.2188,25.2384,25.2123,25.2188,33400.0
2012-08-06 10:35:00,38.75,38.76,38.73,38.73,36500.0,25.2254,25.2319,25.2123,25.2123,36500.0
2012-08-06 10:40:00,38.73,38.74,38.71,38.72,21700.0,25.2123,25.2188,25.1993,25.2058,21700.0
2012-08-06 10:45:00,38.72,38.75,38.72,38.74,59900.0,25.2058,25.2254,25.2058,25.2188,59900.0
2012-08-06 10:50:00,38.74,38.75,38.73,38.75,35500.0,25.2188,25.2254,25.2123,25.2254,35500.0
2012-08-06 10:55:00,38.75,38.77,38.72,38.73,42100.0,25.2254,25.2384,25.2058,25.2123,42100.0
2012-08-06 11:00:00,38.72,38.72,38.68,38.71,26400.0,25.2058,25.2058,25.1798,25.1993,26400.0
2012-08-06 11:05:00,38.72,38.73,38.68,38.7,33700.0,25.2058,25.2123,25.1798,25.1928,33700.0
2012-08-06 11:10:00,38.7,38.72,38.68,38.72,20300.0,25.1928,25.2058,25.1798,25.2058,20300.0
2012-08-06 11:15:00,38.71,38.72,38.69,38.71,22000.0,25.1993,25.2058,25.1863,25.1993,22000.0
2012-08-06 11:20:00,38.71,38.74,38.7,38.71,37500.0,25.1993,25.2188,25.1928,25.1993,37500.0
2012-08-06 11:25:00,38.71,38.74,38.7,38.7,20100.0,25.1993,25.2188,25.1928,25.1928,20100.0
2012-08-06 11:30:00,38.7,38.71,38.68,38.71,38600.0,25.1928,25.1993,25.1798,25.1993,38600.0
2012-08-06 11:35:00,38.71,38.73,38.68,38.68,161100.0,25.1993,25.2123,25.1798,25.1798,161100.0
2012-08-06 11:40:00,38.68,38.69,38.64,38.65,49500.0,25.1798,25.1863,25.1537,25.1603,49500.0
2012-08-06 11:45:00,38.65,38.66,38.64,38.64,20200.0,25.1603,25.1668,25.1537,25.1537,20200.0
2012-08-06 11:50:00,38.65,38.68,38.64,38.68,19900.0,25.1603,25.1798,25.1537,25.1798,19900.0
2012-08-06 11:55:00,38.68,38.7,38.67,38.7,22600.0,25.1798,25.1928,25.1733,25.1928,22600.0
2012-08-06 12:00:00,38.7,38.7,38.69,38.69,14700.0,25.1928,25.1928,25.1863,25.1863,14700.0
2012-08-06 12:05:00,38.69,38.7,38.65,38.67,19700.0,25.1863,25.1928,25.1603,25.1733,19700.0
2012-08-06 12:10:00,38.67,38.7,38.66,38.69,33600.0,25.1733,25.1928,25.1668,25.1863,33600.0
2012-08-06 12:15:00,38.69,38.7,38.67,38.68,137600.0,25.1863,25.1928,25.1733,25.1798,137600.0
2012-08-06 12:20:00,38.68,38.68,38.65,38.66,27700.0,25.1798,25.1798,25.1603,25.1668,27700.0
2012-08-06 12:25:00,38.66,38.67,38.66,38.66,23700.0,25.1668,25.1733,25.1668,25.1668,23700.0
2012-08-06 12:30:00,38.67,38.67,38.63,38.65,37400.0,25.1733,25.1733,25.1472,25.1603,37400.0
2012-08-06 12:35:00,38.64,38.66,38.64,38.65,23800.0,25.1537,25.1668,25.1537,25.1603,23800.0
2012-08-06 12:40:00,38.64,38.65,38.62,38.63,15500.0,25.1537,25.1603,25.1407,25.1472,15500.0
2012-08-06 12:45:00,38.63,38.64,38.58,38.58,56500.0,25.1472,25.1537,25.1147,25.1147,56500.0
2012-08-06 12:50:00,38.58,38.63,38.55,38.63,61000.0,25.1147,25.1472,25.0952,25.1472,61000.0
2012-08-06 12:55:00,38.63,38.63,38.57,38.59,143900.0,25.1472,25.1472,25.1082,25.1212,143900.0
2012-08-06 13:00:00,38.6,38.61,38.58,38.59,26000.0,25.1277,25.1342,25.1147,25.1212,26000.0
2012-08-06 13:05:00,38.58,38.59,38.57,38.59,147800.0,25.1147,25.1212,25.1082,25.1212,147800.0
2012-08-06 13:10:00,38.59,38.59,38.48,38.54,107500.0,25.1212,25.1212,25.0496,25.0886,107500.0
2012-08-06 13:15:00,38.55,38.57,38.54,38.55,41600.0,25.0952,25.1082,25.0886,25.0952,41600.0
2012-08-06 13:20:00,38.55,38.56,38.53,38.54,32100.0,25.0952,25.1017,25.0821,25.0886,32100.0
2012-08-06 13:25:00,38.54,38.55,38.52,38.54,28300.0,25.0886,25.0952,25.0756,25.0886,28300.0
2012-08-06 13:30:00,38.55,38.55,38.54,38.54,12800.0,25.0952,25.0952,25.0886,25.0886,12800.0
2012-08-06 13:35:00,38.54,38.55,38.51,38.51,23600.0,25.0886,25.0952,25.0691,25.0691,23600.0
2012-08-06 13:40:00,38.51,38.51,38.5,38.51,25500.0,25.0691,25.0691,25.0626,25.0691,25500.0
2012-08-06 13:45:00,38.51,38.51,38.48,38.48,40600.0,25.0691,25.0691,25.0496,25.0496,40600.0
2012-08-06 13:50:00,38.48,38.49,38.46,38.47,44800.0,25.0496,25.0561,25.0366,25.0431,44800.0
2012-08-06 13:55:00,38.47,38.5,38.46,38.49,30100.0,25.0431,25.0626,25.0366,25.0561,30100.0
2012-08-06 14:00:00,38.49,38.51,38.48,38.49,41600.0,25.0561,25.0691,25.0496,25.0561,41600.0
2012-08-06 14:05:00,38.49,38.5,38.49,38.5,15500.0,25.0561,25.0626,25.0561,25.0626,15500.0
2012-08-06 14:10:00,38.5,38.51,38.5,38.5,17000.0,25.0626,25.0691,25.0626,25.0626,17000.0
2012-08-06 14:15:00,38.51,38.51,38.49,38.5,20100.0,25.0691,25.0691,25.0561,25.0626,20100.0
2012-08-06 14:20:00,38.5,38.5,38.49,38.49,32800.0,25.0626,25.0626,25.0561,25.0561,32800.0
2012-08-06 14:25:00,38.49,38.5,38.46,38.46,27200.0,25.0561,25.0626,25.0366,25.0366,27200.0
2012-08-06 14:30:00,38.47,38.52,38.46,38.52,39600.0,25.0431,25.0756,25.0366,25.0756,39600.0
2012-08-06 14:35:00,38.51,38.53,38.51,38.53,13700.0,25.0691,25.0821,25.0691,25.0821,13700.0
2012-08-06 14:40:00,38.52,38.55,38.51,38.52,54300.0,25.0756,25.0952,25.0691,25.0756,54300.0
2012-08-06 14:45:00,38.51,38.53,38.51,38.52,38200.0,25.0691,25.0821,25.0691,25.0756,38200.0
2012-08-06 14:50:00,38.52,38.53,38.49,38.52,51800.0,25.0756,25.0821,25.0561,25.0756,51800.0
2012-08-06 14:55:00,38.52,38.54,38.52,38.53,19700.0,25.0756,25.0886,25.0756,25.0821,19700.0
2012-08-06 15:00:00,38.54,38.56,38.54,38.56,23000.0,25.0886,25.1017,25.0886,25.1017,23000.0
2012-08-06 15:05:00,38.55,38.56,38.53,38.54,31200.0,25.0952,25.1017,25.0821,25.0886,31200.0
2012-08-06 15:10:00,38.53,38.56,38.53,38.55,36900.0,25.0821,25.1017,25.0821,25.0952,36900.0
2012-08-06 15:15:00,38.55,38.56,38.52,38.55,43600.0,25.0952,25.1017,25.0756,25.0952,43600.0
2012-08-06 15:20:00,38.55,38.56,38.54,38.55,45800.0,25.0952,25.1017,25.0886,25.0952,45800.0
2012-08-06 15:25:00,38.55,38.56,38.55,38.55,123200.0,25.0952,25.1017,25.0952,25.0952,123200.0
2012-08-06 15:30:00,38.56,38.56,38.55,38.56,30200.0,25.1017,25.1017,25.0952,25.1017,30200.0
2012-08-06 15:35:00,38.56,38.56,38.55,38.55,28400.0,25.1017,25.1017,25.0952,25.0952,28400.0
2012-08-06 15:40:00,38.55,38.56,38.52,38.54,51200.0,25.0952,25.1017,25.0756,25.0886,51200.0
2012-08-06 15:45:00,38.53,38.53,38.5,38.5,53600.0,25.0821,25.0821,25.0626,25.0626,53600.0
2012-08-06 15:50:00,38.5,38.51,38.49,38.51,65800.0,25.0626,25.0691,25.0561,25.0691,65800.0
2012-08-06 15:55:00,38.5,38.51,38.45,38.48,345400.0,25.0626,25.0691,25.0301,25.0496,345400.0
2012-08-07 09:30:00,38.46,38.5,38.34,38.47,101900.0,25.0366,25.0626,24.9585,25.0431,101900.0
2012-08-07 09:35:00,38.47,38.48,38.36,38.39,86300.0,25.0431,25.0496,24.9715,24.991,86300.0
2012-08-07 09:40:00,38.4,38.46,38.38,38.43,45500.0,24.9975,25.0366,24.9845,25.017,45500.0
2012-08-07 09:45:00,38.44,38.46,38.41,38.45,78900.0,25.0236,25.0366,25.004,25.0301,78900.0
2012-08-07 09:50:00,38.45,38.45,38.4,38.41,48400.0,25.0301,25.0301,24.9975,25.004,48400.0
2012-08-07 09:55:00,38.41,38.43,38.4,38.4,25000.0,25.004,25.017,24.9975,24.9975,25000.0
2012-08-07 10:00:00,38.41,38.43,38.38,38.4,28600.0,25.004,25.017,24.9845,24.9975,28600.0
2012-08-07 10:05:00,38.4,38.41,38.39,38.4,28900.0,24.9975,25.004,24.991,24.9975,28900.0
2012-08-07 10:10:00,38.4,38.43,38.39,38.42,50900.0,24.9975,25.017,24.991,25.0105,50900.0
2012-08-07 10:15:00,38.42,38.43,38.4,38.41,44100.0,25.0105,25.017,24.9975,25.004,44100.0
2012-08-07 10:20:00,38.41,38.42,38.4,38.41,39000.0,25.004,25.0105,24.9975,25.004,39000.0
2012-08-07 10:25:00,38.42,38.42,38.39,38.39,40600.0,25.0105,25.0105,24.991,24.991,40600.0
2012-08-07 10:30:00,38.38,38.42,38.37,38.42,54400.0,24.9845,25.0105,24.978,25.0105,54400.0
2012-08-07 10:35:00,38.42,38.42,38.37,38.4,43300.0,25.0105,25.0105,24.978,24.9975,43300.0
2012-08-07 10:40:00,38.4,38.4,38.39,38.39,19700.0,24.9975,24.9975,24.991,24.991,19700.0
2012-08-07 10:45:00,38.4,38.4,38.39,38.4,43600.0,24.9975,24.9975,24.991,24.9975,43600.0
2012-08-07 10:50:00,38.4,38.4,38.33,38.34,86300.0,24.9975,24.9975,24.9519,24.9585,86300.0
2012-08-07 10:55:00,38.34,38.35,38.33,38.34,25500.0,24.9585,24.965,24.9519,24.9585,25500.0
2012-08-07 11:00:00,38.34,38.34,38.3,38.32,34800.0,24.9585,24.9585,24.9324,24.9454,34800.0
2012-08-07 11:05:00,38.32,38.33,38.31,38.32,30000.0,24.9454,24.9519,24.9389,24.9454,30000.0
2012-08-07 11:10:00,38.33,38.33,38.27,38.28,58600.0,24.9519,24.9519,24.9129,24.9194,58600.0
2012-08-07 11:15:00,38.27,38.28,38.23,38.25,66100.0,24.9129,24.9194,24.8868,24.8999,66100.0
2012-08-07 11:20:00,38.25,38.27,38.23,38.26,41500.0,24.8999,24.9129,24.8868,24.9064,41500.0
2012-08-07 11:25:00,38.26,38.29,38.25,38.28,32700.0,24.9064,24.9259,24.8999,24.9194,32700.0
2012-08-07 11:30:00,38.29,38.29,38.26,38.27,36400.0,24.9259,24.9259,24.9064,24.9129,36400.0
2012-08-07 11:35:00,38.27,38.28,38.27,38.27,26100.0,24.9129,24.9194,24.9129,24.9129,26100.0
2012-08-07 11:40:00,38.27,38.29,38.27,38.29,39200.0,24.9129,24.9259,24.9129,24.9259,39200.0
2012-08-07 11:45:00,38.29,38.34,38.29,38.34,38200.0,24.9259,24.9585,24.9259,24.9585,38200.0
2012-08-07 11:50:00,38.34,38.35,38.33,38.33,27300.0,24.9585,24.965,24.9519,24.9519,27300.0
2012-08-07 11:55:00,38.33,38.35,38.33,38.34,34700.0,24.9519,24.965,24.9519,24.9585,34700.0
2012-08-07 12:00:00,38.34,38.36,38.33,38.36,31600.0,24.9585,24.9715,24.9519,24.9715,31600.0
2012-08-07 12:05:00,38.36,38.36,38.34,38.35,25300.0,24.9715,24.9715,24.9585,24.965,25300.0
2012-08-07 12:10:00,38.35,38.36,38.33,38.34,45200.0,24.965,24.9715,24.9519,24.9585,45200.0
2012-08-07 12:15:00,38.33,38.35,38.31,38.32,68200.0,24.9519,24.965,24.9389,24.9454,68200.0
2012-08-07 12:20:00,38.32,38.39,38.31,38.38,25500.0,24.9454,24.991,24.9389,24.9845,25500.0
2012-08-07 12:25:00,38.39,38.4,38.32,38.32,45300.0,24.991,24.9975,24.9454,24.9454,45300.0
2012-08-07 12:30:00,38.33,38.36,38.32,38.34,35800.0,24.9519,24.9715,24.9454,24.9585,35800.0
2012-08-07 12:35:00,38.34,38.38,38.34,38.38,24800.0,24.9585,24.9845,24.9585,24.9845,24800.0
2012-08-07 12:40:00,38.38,38.38,38.34,38.34,78400.0,24.9845,24.9845,24.9585,24.9585,78400.0
2012-08-07 12:45:00,38.35,38.37,38.32,38.33,43800.0,24.965,24.978,24.9454,24.9519,43800.0
2012-08-07 12:50:00,38.32,38.33,38.29,38.3,39100.0,24.9454,24.9519,24.9259,24.9324,39100.0
2012-08-07 12:55:00,38.29,38.35,38.29,38.35,18500.0,24.9259,24.965,24.9259,24.965,18500.0
2012-08-07 13:00:00,38.34,38.35,38.32,38.33,14800.0,24.9585,24.965,24.9454,24.9519,14800.0
2012-08-07 13:05:00,38.34,38.35,38.33,38.34,15900.0,24.9585,24.965,24.9519,24.9585,15900.0
2012-08-07 13:10:00,38.35,38.36,38.32,38.34,29100.0,24.965,24.9715,24.9454,24.9585,29100.0
2012-08-07 13:15:00,38.34,38.36,38.33,38.36,21800.0,24.9585,24.9715,24.9519,24.9715,21800.0
2012-08-07 13:20:00,38.37,38.41,38.37,38.37,27100.0,24.978,25.004,24.978,24.978,27100.0
2012-08-07 13:25:00,38.38,38.38,38.35,38.35,17700.0,24.9845,24.9845,24.965,24.965,17700.0
2012-08-07 13:30:00,38.36,38.36,38.31,38.31,31000.0,24.9715,24.9715,24.9389,24.9389,31000.0
2012-08-07 13:35:00,38.31,38.33,38.31,38.32,19700.0,24.9389,24.9519,24.9389,24.9454,19700.0
2012-08-07 13:40:00,38.33,38.35,38.32,38.35,15900.0,24.9519,24.965,24.9454,24.965,15900.0
2012-08-07 13:45:00,38.35,38.36,38.34,38.36,14400.0,24.965,24.9715,24.9585,24.9715,14400.0
2012-08-07 13:50:00,38.35,38.36,38.35,38.35,16100.0,24.965,24.9715,24.965,24.965,16100.0
2012-08-07 13:55:00,38.36,38.36,38.34,38.34,32300.0,24.9715,24.9715,24.9585,24.9585,32300.0
2012-08-07 14:00:00,38.35,38.35,38.3,38.3,52200.0,24.965,24.965,24.9324,24.9324,52200.0
2012-08-07 14:05:00,38.3,38.32,38.29,38.32,36400.0,24.9324,24.9454,24.9259,24.9454,36400.0
2012-08-07 14:10:00,38.31,38.33,38.3,38.32,34900.0,24.9389,24.9519,24.9324,24.9454,34900.0
2012-08-07 14:15:00,38.32,38.35,38.31,38.34,15600.0,24.9454,24.965,24.9389,24.9585,15600.0
2012-08-07 14:20:00,38.35,38.35,38.34,38.34,12900.0,24.965,24.965,24.9585,24.9585,12900.0
2012-08-07 14:25:00,38.35,38.35,38.32,38.34,23000.0,24.965,24.965,24.9454,24.9585,23000.0
2012-08-07 14:30:00,38.34,38.36,38.34,38.35,33800.0,24.9585,24.9715,24.9585,24.965,33800.0
2012-08-07 14:35:00,38.36,38.4,38.35,38.39,30700.0,24.9715,24.9975,24.965,24.991,30700.0
2012-08-07 14:40:00,38.39,38.41,38.38,38.41,24900.0,24.991,25.004,24.9845,25.004,24900.0
2012-08-07 14:45:00,38.4,38.41,38.4,38.4,9000.0,24.9975,25.004,24.9975,24.9975,9000.0
2012-08-07 14:50:00,38.41,38.41,38.4,38.41,12600.0,25.004,25.004,24.9975,25.004,12600.0
2012-08-07 14:55:00,38.41,38.41,38.26,38.34,38300.0,25.004,25.004,24.9064,24.9585,38300.0
2012-08-07 15:00:00,38.34,38.35,38.3,38.3,29600.0,24.9585,24.965,24.9324,24.9324,29600.0
2012-08-07 15:05:00,38.31,38.35,38.31,38.35,34200.0,24.9389,24.965,24.9389,24.965,34200.0
2012-08-07 15:10:00,38.34,38.37,38.34,38.37,34900.0,24.9585,24.978,24.9585,24.978,34900.0
2012-08-07 15:15:00,38.37,38.4,38.36,38.4,18600.0,24.978,24.9975,24.9715,24.9975,18600.0
2012-08-07 15:20:00,38.4,38.41,38.39,38.4,25500.0,24.9975,25.004,24.991,24.9975,25500.0
2012-08-07 15:25:00,38.4,38.41,38.39,38.41,37600.0,24.9975,25.004,24.991,25.004,37600.0
2012-08-07 15:30:00,38.41,38.41,38.38,38.4,40100.0,25.004,25.004,24.9845,24.9975,40100.0
2012-08-07 15:35:00,38.4,38.41,38.39,38.41,30500.0,24.9975,25.004,24.991,25.004,30500.0
2012-08-07 15:40:00,38.41,38.41,38.37,38.38,81400.0,25.004,25.004,24.978,24.9845,81400.0
2012-08-07 15:45:00,38.39,38.39,38.33,38.34,90200.0,24.991,24.991,24.9519,24.9585,90200.0
2012-08-07 15:50:00,38.34,38.35,38.32,38.34,115300.0,24.9585,24.965,24.9454,24.9585,115300.0
2012-08-07 15:55:00,38.33,38.36,38.32,38.34,356200.0,24.9519,24.9715,24.9454,24.9585,356200.0
2012-08-08 09:30:00,38.42,38.42,38.31,38.32,62000.0,25.0105,25.0105,24.9389,24.9454,62000.0
2012-08-08 09:35:00,38.32,38.39,38.31,38.36,35500.0,24.9454,24.991,24.9389,24.9715,35500.0
2012-08-08 09:40:00,38.38,38.4,38.36,38.39,15900.0,24.9845,24.9975,24.9715,24.991,15900.0
2012-08-08 09:45:00,38.39,38.43,38.38,38.43,47900.0,24.991,25.017,24.9845,25.017,47900.0
2012-08-08 09:50:00,38.42,38.46,38.42,38.43,29100.0,25.0105,25.0366,25.0105,25.017,29100.0
2012-08-08 09:55:00,38.43,38.51,38.42,38.51,134600.0,25.017,25.0691,25.0105,25.0691,134600.0
2012-08-08 10:00:00,38.51,38.52,38.47,38.52,27900.0,25.0691,25.0756,25.0431,25.0756,27900.0
2012-08-08 10:05:00,38.51,38.54,38.49,38.51,49800.0,25.0691,25.0886,25.0561,25.0691,49800.0
2012-08-08 10:10:00,38.51,38.55,38.49,38.54,38300.0,25.0691,25.0952,25.0561,25.0886,38300.0
2012-08-08 10:15:00,38.54,38.55,38.52,38.55,295700.0,25.0886,25.0952,25.0756,25.0952,295700.0
2012-08-08 10:20:00,38.54,38.55,38.51,38.52,41600.0,25.0886,25.0952,25.0691,25.0756,41600.0
2012-08-08 10:25:00,38.52,38.54,38.51,38.53,32800.0,25.0756,25.0886,25.0691,25.0821,32800.0
2012-08-08 10:30:00,38.53,38.54,38.47,38.48,30300.0,25.0821,25.0886,25.0431,25.0496,30300.0
2012-08-08 10:35:00,38.48,38.5,38.47,38.48,29300.0,25.0496,25.0626,25.0431,25.0496,29300.0
2012-08-08 10:40:00,38.49,38.51,38.48,38.51,15900.0,25.0561,25.0691,25.0496,25.0691,15900.0
2012-08-08 10:45:00,38.5,38.53,38.5,38.53,20200.0,25.0626,25.0821,25.0626,25.0821,20200.0
2012-08-08 10:50:00,38.52,38.53,38.49,38.51,29700.0,25.0756,25.0821,25.0561,25.0691,29700.0
2012-08-08 10:55:00,38.52,38.52,38.48,38.48,23600.0,25.0756,25.0756,25.0496,25.0496,23600.0
2012-08-08 11:00:00,38.48,38.54,38.48,38.53,40300.0,25.0496,25.0886,25.0496,25.0821,40300.0
2012-08-08 11:05:00,38.53,38.54,38.51,38.52,45200.0,25.0821,25.0886,25.0691,25.0756,45200.0
2012-08-08 11:10:00,38.52,38.57,38.52,38.56,47100.0,25.0756,25.1082,25.0756,25.1017,47100.0
2012-08-08 11:15:00,38.56,38.57,38.52,38.53,49600.0,25.1017,25.1082,25.0756,25.0821,49600.0
2012-08-08 11:20:00,38.53,38.54,38.51,38.53,37000.0,25.0821,25.0886,25.0691,25.0821,37000.0
2012-08-08 11:25:00,38.52,38.55,38.5,38.51,17500.0,25.0756,25.0952,25.0626,25.0691,17500.0
2012-08-08 11:30:00,38.52,38.54,38.52,38.53,92400.0,25.0756,25.0886,25.0756,25.0821,92400.0
2012-08-08 11:35:00,38.53,38.58,38.5,38.58,424000.0,25.0821,25.1147,25.0626,25.1147,424000.0
2012-08-08 11:40:00,38.58,38.61,38.57,38.59,46400.0,25.1147,25.1342,25.1082,25.1212,46400.0
2012-08-08 11:45:00,38.59,38.6,38.55,38.56,30900.0,25.1212,25.1277,25.0952,25.1017,30900.0
2012-08-08 11:50:00,38.56,38.56,38.55,38.56,7000.0,25.1017,25.1017,25.0952,25.1017,7000.0
2012-08-08 11:55:00,38.55,38.58,38.55,38.57,23400.0,25.0952,25.1147,25.0952,25.1082,23400.0
2012-08-08 12:00:00,38.57,38.58,38.56,38.57,17200.0,25.1082,25.1147,25.1017,25.1082,17200.0
2012-08-08 12:05:00,38.57,38.58,38.57,38.57,12700.0,25.1082,25.1147,25.1082,25.1082,12700.0
2012-08-08 12:10:00,38.58,38.58,38.54,38.55,20500.0,25.1147,25.1147,25.0886,25.0952,20500.0
2012-08-08 12:15:00,38.55,38.57,38.54,38.56,12300.0,25.0952,25.1082,25.0886,25.1017,12300.0
2012-08-08 12:20:00,38.56,38.57,38.54,38.54,19000.0,25.1017,25.1082,25.0886,25.0886,19000.0
2012-08-08 12:25:00,38.55,38.55,38.53,38.53,20000.0,25.0952,25.0952,25.0821,25.0821,20000.0
2012-08-08 12:30:00,38.54,38.55,38.53,38.54,30100.0,25.0886,25.0952,25.0821,25.0886,30100.0
2012-08-08 12:35:00,38.55,38.56,38.54,38.55,19400.0,25.0952,25.1017,25.0886,25.0952,19400.0
2012-08-08 12:40:00,38.55,38.55,38.54,38.55,7900.0,25.0952,25.0952,25.0886,25.0952,7900.0
2012-08-08 12:45:00,38.54,38.55,38.54,38.55,10600.0,25.0886,25.0952,25.0886,25.0952,10600.0
2012-08-08 12:50:00,38.55,38.55,38.54,38.55,14400.0,25.0952,25.0952,25.0886,25.0952,14400.0
2012-08-08 12:55:00,38.54,38.56,38.53,38.55,38200.0,25.0886,25.1017,25.0821,25.0952,38200.0
2012-08-08 13:00:00,38.55,38.58,38.55,38.57,24100.0,25.0952,25.1147,25.0952,25.1082,24100.0
2012-08-08 13:05:00,38.57,38.58,38.54,38.55,19800.0,25.1082,25.1147,25.0886,25.0952,19800.0
2012-08-08 13:10:00,38.55,38.55,38.54,38.54,16300.0,25.0952,25.0952,25.0886,25.0886,16300.0
2012-08-08 13:15:00,38.54,38.55,38.51,38.53,33800.0,25.0886,25.0952,25.0691,25.0821,33800.0
2012-08-08 13:20:00,38.53,38.56,38.53,38.56,28800.0,25.0821,25.1017,25.0821,25.1017,28800.0
2012-08-08 13:25:00,38.56,38.56,38.55,38.56,11100.0,25.1017,25.1017,25.0952,25.1017,11100.0
2012-08-08 13:30:00,38.55,38.56,38.54,38.54,31300.0,25.0952,25.1017,25.0886,25.0886,31300.0
2012-08-08 13:35:00,38.54,38.54,38.52,38.53,28800.0,25.0886,25.0886,25.0756,25.0821,28800.0
2012-08-08 13:40:00,38.53,38.54,38.5,38.51,27800.0,25.0821,25.0886,25.0626,25.0691,27800.0
2012-08-08 13:45:00,38.51,38.52,38.5,38.5,27500.0,25.0691,25.0756,25.0626,25.0626,27500.0
2012-08-08 13:50:00,38.5,38.5,38.48,38.5,25300.0,25.0626,25.0626,25.0496,25.0626,25300.0
2012-08-08 13:55:00,38.5,38.5,38.48,38.5,24800.0,25.0626,25.0626,25.0496,25.0626,24800.0
2012-08-08 14:00:00,38.5,38.5,38.48,38.5,19700.0,25.0626,25.0626,25.0496,25.0626,19700.0
2012-08-08 14:05:00,38.5,38.5,38.48,38.49,25700.0,25.0626,25.0626,25.0496,25.0561,25700.0
2012-08-08 14:10:00,38.49,38.5,38.49,38.49,7900.0,25.0561,25.0626,25.0561,25.0561,7900.0
2012-08-08 14:15:00,38.5,38.5,38.45,38.46,43600.0,25.0626,25.0626,25.0301,25.0366,43600.0
2012-08-08 14:20:00,38.46,38.46,38.43,38.44,95300.0,25.0366,25.0366,25.017,25.0236,95300.0
2012-08-08 14:25:00,38.45,38.45,38.44,38.44,27800.0,25.0301,25.0301,25.0236,25.0236,27800.0
2012-08-08 14:30:00,38.45,38.46,38.44,38.45,44000.0,25.0301,25.0366,25.0236,25.0301,44000.0
2012-08-08 14:35:00,38.45,38.46,38.43,38.44,65400.0,25.0301,25.0366,25.017,25.0236,65400.0
2012-08-08 14:40:00,38.44,38.46,38.44,38.45,73100.0,25.0236,25.0366,25.0236,25.0301,73100.0
2012-08-08 14:45:00,38.44,38.45,38.44,38.45,22300.0,25.0236,25.0301,25.0236,25.0301,22300.0
2012-08-08 14:50:00,38.44,38.45,38.44,38.45,23600.0,25.0236,25.0301,25.0236,25.0301,23600.0
2012-08-08 14:55:00,38.44,38.45,38.44,38.45,36100.0,25.0236,25.0301,25.0236,25.0301,36100.0
2012-08-08 15:00:00,38.44,38.45,38.44,38.45,35900.0,25.0236,25.0301,25.0236,25.0301,35900.0
2012-08-08 15:05:00,38.44,38.45,38.44,38.45,52200.0,25.0236,25.0301,25.0236,25.0301,52200.0
2012-08-08 15:10:00,38.45,38.45,38.4,38.44,105800.0,25.0301,25.0301,24.9975,25.0236,105800.0
2012-08-08 15:15:00,38.44,38.44,38.41,38.43,118400.0,25.0236,25.0236,25.004,25.017,118400.0
2012-08-08 15:20:00,38.42,38.45,38.42,38.44,189800.0,25.0105,25.0301,25.0105,25.0236,189800.0
2012-08-08 15:25:00,38.43,38.46,38.43,38.44,101700.0,25.017,25.0366,25.017,25.0236,101700.0
2012-08-08 15:30:00,38.44,38.46,38.42,38.43,101600.0,25.0236,25.0366,25.0105,25.017,101600.0
2012-08-08 15:35:00,38.42,38.45,38.41,38.42,83200.0,25.0105,25.0301,25.004,25.0105,83200.0
2012-08-08 15:40:00,38.42,38.43,38.39,38.4,81000.0,25.0105,25.017,24.991,24.9975,81000.0
2012-08-08 15:45:00,38.41,38.47,38.41,38.42,162800.0,25.004,25.0431,25.004,25.0105,162800.0
2012-08-08 15:50:00,38.42,38.42,38.39,38.39,86000.0,25.0105,25.0105,24.991,24.991,86000.0
2012-08-08 15:55:00,38.4,38.41,38.39,38.4,235000.0,24.9975,25.004,24.991,24.9975,235000.0
2012-08-09 09:30:00,38.43,38.53,38.41,38.53,58700.0,25.017,25.0821,25.004,25.0821,58700.0
2012-08-09 09:35:00,38.53,38.55,38.42,38.46,45300.0,25.0821,25.0952,25.0105,25.0366,45300.0
2012-08-09 09:40:00,38.46,38.48,38.39,38.4,44600.0,25.0366,25.0496,24.991,24.9975,44600.0
2012-08-09 09:45:00,38.41,38.42,38.37,38.38,46000.0,25.004,25.0105,24.978,24.9845,46000.0
2012-08-09 09:50:00,38.38,38.42,38.38,38.4,37500.0,24.9845,25.0105,24.9845,24.9975,37500.0
2012-08-09 09:55:00,38.4,38.42,38.38,38.41,34500.0,24.9975,25.0105,24.9845,25.004,34500.0
2012-08-09 10:00:00,38.41,38.46,38.4,38.45,49900.0,25.004,25.0366,24.9975,25.0301,49900.0
2012-08-09 10:05:00,38.45,38.46,38.43,38.46,49200.0,25.0301,25.0366,25.017,25.0366,49200.0
2012-08-09 10:10:00,38.45,38.49,38.45,38.47,24100.0,25.0301,25.0561,25.0301,25.0431,24100.0
2012-08-09 10:15:00,38.46,38.5,38.46,38.5,12800.0,25.0366,25.0626,25.0366,25.0626,12800.0
2012-08-09 10:20:00,38.5,38.51,38.48,38.51,32700.0,25.0626,25.0691,25.0496,25.0691,32700.0
2012-08-09 10:25:00,38.5,38.52,38.49,38.5,28800.0,25.0626,25.0756,25.0561,25.0626,28800.0
2012-08-09 10:30:00,38.5,38.5,38.45,38.5,18700.0,25.0626,25.0626,25.0301,25.0626,18700.0
2012-08-09 10:35:00,38.5,38.51,38.46,38.49,29700.0,25.0626,25.0691,25.0366,25.0561,29700.0
2012-08-09 10:40:00,38.48,38.49,38.47,38.47,19600.0,25.0496,25.0561,25.0431,25.0431,19600.0
2012-08-09 10:45:00,38.47,38.48,38.45,38.47,25100.0,25.0431,25.0496,25.0301,25.0431,25100.0
2012-08-09 10:50:00,38.47,38.54,38.45,38.54,36400.0,25.0431,25.0886,25.0301,25.0886,36400.0
2012-08-09 10:55:00,38.53,38.54,38.5,38.5,24800.0,25.0821,25.0886,25.0626,25.0626,24800.0
2012-08-09 11:00:00,38.51,38.51,38.46,38.47,25900.0,25.0691,25.0691,25.0366,25.0431,25900.0
2012-08-09 11:05:00,38.48,38.52,38.47,38.51,15500.0,25.0496,25.0756,25.0431,25.0691,15500.0
2012-08-09 11:10:00,38.52,38.52,38.5,38.51,15200.0,25.0756,25.0756,25.0626,25.0691,15200.0
2012-08-09 11:15:00,38.51,38.53,38.5,38.53,15400.0,25.0691,25.0821,25.0626,25.0821,15400.0
2012-08-09 11:20:00,38.53,38.54,38.52,38.53,34300.0,25.0821,25.0886,25.0756,25.0821,34300.0
2012-08-09 11:25:00,38.53,38.54,38.49,38.51,53100.0,25.0821,25.0886,25.0561,25.0691,53100.0
2012-08-09 11:30:00,38.51,38.52,38.5,38.51,19000.0,25.0691,25.0756,25.0626,25.0691,19000.0
2012-08-09 11:35:00,38.52,38.52,38.5,38.5,10300.0,25.0756,25.0756,25.0626,25.0626,10300.0
2012-08-09 11:40:00,38.51,38.51,38.47,38.5,32200.0,25.0691,25.0691,25.0431,25.0626,32200.0
2012-08-09 11:45:00,38.5,38.5,38.47,38.47,12700.0,25.0626,25.0626,25.0431,25.0431,12700.0
2012-08-09 11:50:00,38.47,38.49,38.46,38.47,27400.0,25.0431,25.0561,25.0366,25.0431,27400.0
2012-08-09 11:55:00,38.48,38.49,38.46,38.49,19200.0,25.0496,25.0561,25.0366,25.0561,19200.0
2012-08-09 12:00:00,38.49,38.5,38.49,38.49,21200.0,25.0561,25.0626,25.0561,25.0561,21200.0
2012-08-09 12:05:00,38.49,38.5,38.48,38.48,14300.0,25.0561,25.0626,25.0496,25.0496,14300.0
2012-08-09 12:10:00,38.48,38.52,38.48,38.52,24000.0,25.0496,25.0756,25.0496,25.0756,24000.0
2012-08-09 12:15:00,38.52,38.52,38.51,38.52,9500.0,25.0756,25.0756,25.0691,25.0756,9500.0
2012-08-09 12:20:00,38.52,38.52,38.49,38.5,21700.0,25.0756,25.0756,25.0561,25.0626,21700.0
2012-08-09 12:25:00,38.49,38.5,38.49,38.5,4300.0,25.0561,25.0626,25.0561,25.0626,4300.0
2012-08-09 12:30:00,38.5,38.51,38.49,38.49,17100.0,25.0626,25.0691,25.0561,25.0561,17100.0
2012-08-09 12:35:00,38.49,38.49,38.48,38.49,5100.0,25.0561,25.0561,25.0496,25.0561,5100.0
2012-08-09 12:40:00,38.49,38.51,38.48,38.5,38900.0,25.0561,25.0691,25.0496,25.0626,38900.0
2012-08-09 12:45:00,38.5,38.51,38.48,38.49,26900.0,25.0626,25.0691,25.0496,25.0561,26900.0
2012-08-09 12:50:00,38.49,38.52,38.48,38.52,38200.0,25.0561,25.0756,25.0496,25.0756,38200.0
2012-08-09 12:55:00,38.52,38.53,38.51,38.52,15400.0,25.0756,25.0821,25.0691,25.0756,15400.0
2012-08-09 13:00:00,38.53,38.53,38.52,38.53,52900.0,25.0821,25.0821,25.0756,25.0821,52900.0
2012-08-09 13:05:00,38.53,38.53,38.52,38.52,10400.0,25.0821,25.0821,25.0756,25.0756,10400.0
2012-08-09 13:10:00,38.53,38.53,38.5,38.51,22200.0,25.0821,25.0821,25.0626,25.0691,22200.0
2012-08-09 13:15:00,38.51,38.53,38.51,38.53,29500.0,25.0691,25.0821,25.0691,25.0821,29500.0
2012-08-09 13:20:00,38.53,38.54,38.52,38.53,19000.0,25.0821,25.0886,25.0756,25.0821,19000.0
2012-08-09 13:25:00,38.53,38.54,38.52,38.54,14900.0,25.0821,25.0886,25.0756,25.0886,14900.0
2012-08-09 13:30:00,38.54,38.57,38.54,38.55,22400.0,25.0886,25.1082,25.0886,25.0952,22400.0
2012-08-09 13:35:00,38.56,38.56,38.55,38.55,7500.0,25.1017,25.1017,25.0952,25.0952,7500.0
2012-08-09 13:40:00,38.55,38.56,38.53,38.54,23700.0,25.0952,25.1017,25.0821,25.0886,23700.0
2012-08-09 13:45:00,38.53,38.54,38.53,38.54,5300.0,25.0821,25.0886,25.0821,25.0886,5300.0
2012-08-09 13:50:00,38.54,38.54,38.53,38.54,14600.0,25.0886,25.0886,25.0821,25.0886,14600.0
2012-08-09 13:55:00,38.53,38.54,38.53,38.54,41200.0,25.0821,25.0886,25.0821,25.0886,41200.0
2012-08-09 14:00:00,38.54,38.54,38.53,38.54,9300.0,25.0886,25.0886,25.0821,25.0886,9300.0
2012-08-09 14:05:00,38.54,38.54,38.53,38.54,10700.0,25.0886,25.0886,25.0821,25.0886,10700.0
2012-08-09 14:10:00,38.54,38.54,38.53,38.54,10800.0,25.0886,25.0886,25.0821,25.0886,10800.0
2012-08-09 14:15:00,38.53,38.54,38.53,38.53,12200.0,25.0821,25.0886,25.0821,25.0821,12200.0
2012-08-09 14:20:00,38.53,38.54,38.53,38.54,33200.0,25.0821,25.0886,25.0821,25.0886,33200.0
2012-08-09 14:25:00,38.53,38.54,38.53,38.54,11200.0,25.0821,25.0886,25.0821,25.0886,11200.0
2012-08-09 14:30:00,38.54,38.57,38.53,38.56,58700.0,25.0886,25.1082,25.0821,25.1017,58700.0
2012-08-09 14:35:00,38.56,38.57,38.51,38.54,55100.0,25.1017,25.1082,25.0691,25.0886,55100.0
2012-08-09 14:40:00,38.54,38.55,38.53,38.53,27300.0,25.0886,25.0952,25.0821,25.0821,27300.0
2012-08-09 14:45:00,38.54,38.55,38.53,38.55,27200.0,25.0886,25.0952,25.0821,25.0952,27200.0
2012-08-09 14:50:00,38.55,38.57,38.54,38.57,18200.0,25.0952,25.1082,25.0886,25.1082,18200.0
2012-08-09 14:55:00,38.57,38.57,38.55,38.56,15900.0,25.1082,25.1082,25.0952,25.1017,15900.0
2012-08-09 15:00:00,38.55,38.56,38.55,38.56,21500.0,25.0952,25.1017,25.0952,25.1017,21500.0
2012-08-09 15:05:00,38.55,38.57,38.54,38.56,57400.0,25.0952,25.1082,25.0886,25.1017,57400.0
2012-08-09 15:10:00,38.56,38.57,38.55,38.57,17900.0,25.1017,25.1082,25.0952,25.1082,17900.0
2012-08-09 15:15:00,38.57,38.59,38.57,38.59,24900.0,25.1082,25.1212,25.1082,25.1212,24900.0
2012-08-09 15:20:00,38.59,38.59,38.58,38.58,24200.0,25.1212,25.1212,25.1147,25.1147,24200.0
2012-08-09 15:25:00,38.58,38.61,38.58,38.6,44000.0,25.1147,25.1342,25.1147,25.1277,44000.0
2012-08-09 15:30:00,38.6,38.6,38.56,38.56,97000.0,25.1277,25.1277,25.1017,25.1017,97000.0
2012-08-09 15:35:00,38.56,38.58,38.56,38.58,59100.0,25.1017,25.1147,25.1017,25.1147,59100.0
2012-08-09 15:40:00,38.58,38.59,38.56,38.56,105300.0,25.1147,25.1212,25.1017,25.1017,105300.0
2012-08-09 15:45:00,38.57,38.57,38.56,38.57,110700.0,25.1082,25.1082,25.1017,25.1082,110700.0
2012-08-09 15:50:00,38.56,38.57,38.52,38.52,115200.0,25.1017,25.1082,25.0756,25.0756,115200.0
2012-08-09 15:55:00,38.52,38.53,38.49,38.52,260200.0,25.0756,25.0821,25.0561,25.0756,260200.0
2012-08-10 09:30:00,38.49,38.51,38.4,38.45,46700.0,25.0561,25.0691,24.9975,25.0301,46700.0
2012-08-10 09:35:00,38.44,38.44,38.34,38.34,17400.0,25.0236,25.0236,24.9585,24.9585,17400.0
2012-08-10 09:40:00,38.36,38.42,38.31,38.39,34800.0,24.9715,25.0105,24.9389,24.991,34800.0
2012-08-10 09:45:00,38.39,38.43,38.36,38.42,34800.0,24.991,25.017,24.9715,25.0105,34800.0
2012-08-10 09:50:00,38.41,38.45,38.4,38.43,25300.0,25.004,25.0301,24.9975,25.017,25300.0
2012-08-10 09:55:00,38.43,38.48,38.43,38.48,9700.0,25.017,25.0496,25.017,25.0496,9700.0
2012-08-10 10:00:00,38.48,38.51,38.46,38.48,22500.0,25.0496,25.0691,25.0366,25.0496,22500.0
2012-08-10 10:05:00,38.48,38.55,38.47,38.55,16100.0,25.0496,25.0952,25.0431,25.0952,16100.0
2012-08-10 10:10:00,38.55,38.59,38.55,38.59,44000.0,25.0952,25.1212,25.0952,25.1212,44000.0
2012-08-10 10:15:00,38.59,38.63,38.58,38.62,24000.0,25.1212,25.1472,25.1147,25.1407,24000.0
2012-08-10 10:20:00,38.62,38.63,38.61,38.61,19100.0,25.1407,25.1472,25.1342,25.1342,19100.0
2012-08-10 10:25:00,38.61,38.62,38.6,38.62,13000.0,25.1342,25.1407,25.1277,25.1407,13000.0
2012-08-10 10:30:00,38.62,38.65,38.62,38.64,23500.0,25.1407,25.1603,25.1407,25.1537,23500.0
2012-08-10 10:35:00,38.64,38.65,38.61,38.65,43000.0,25.1537,25.1603,25.1342,25.1603,43000.0
2012-08-10 10:40:00,38.64,38.65,38.61,38.62,15200.0,25.1537,25.1603,25.1342,25.1407,15200.0
2012-08-10 10:45:00,38.62,38.63,38.61,38.62,21900.0,25.1407,25.1472,25.1342,25.1407,21900.0
2012-08-10 10:50:00,38.62,38.63,38.6,38.61,11300.0,25.1407,25.1472,25.1277,25.1342,11300.0
2012-08-10 10:55:00,38.61,38.62,38.6,38.6,13000.0,25.1342,25.1407,25.1277,25.1277,13000.0
2012-08-10 11:00:00,38.61,38.63,38.6,38.62,27700.0,25.1342,25.1472,25.1277,25.1407,27700.0
2012-08-10 11:05:00,38.59,38.64,38.58,38.63,23700.0,25.1212,25.1537,25.1147,25.1472,23700.0
2012-08-10 11:10:00,38.63,38.64,38.6,38.61,21400.0,25.1472,25.1537,25.1277,25.1342,21400.0
2012-08-10 11:15:00,38.61,38.62,38.6,38.6,19800.0,25.1342,25.1407,25.1277,25.1277,19800.0
2012-08-10 11:20:00,38.61,38.64,38.6,38.63,23200.0,25.1342,25.1537,25.1277,25.1472,23200.0
2012-08-10 11:25:00,38.63,38.65,38.62,38.63,23400.0,25.1472,25.1603,25.1407,25.1472,23400.0
2012-08-10 11:30:00,38.64,38.64,38.61,38.62,12000.0,25.1537,25.1537,25.1342,25.1407,12000.0
2012-08-10 11:35:00,38.61,38.64,38.61,38.63,16100.0,25.1342,25.1537,25.1342,25.1472,16100.0
2012-08-10 11:40:00,38.63,38.64,38.63,38.63,13000.0,25.1472,25.1537,25.1472,25.1472,13000.0
2012-08-10 11:45:00,38.63,38.65,38.63,38.64,46500.0,25.1472,25.1603,25.1472,25.1537,46500.0
2012-08-10 11:50:00,38.64,38.65,38.62,38.64,22400.0,25.1537,25.1603,25.1407,25.1537,22400.0
2012-08-10 11:55:00,38.64,38.65,38.63,38.63,6600.0,25.1537,25.1603,25.1472,25.1472,6600.0
2012-08-10 12:00:00,38.63,38.64,38.63,38.63,6200.0,25.1472,25.1537,25.1472,25.1472,6200.0
2012-08-10 12:05:00,38.63,38.65,38.63,38.63,10500.0,25.1472,25.1603,25.1472,25.1472,10500.0
2012-08-10 12:10:00,38.64,38.64,38.63,38.63,15100.0,25.1537,25.1537,25.1472,25.1472,15100.0
2012-08-10 12:15:00,38.63,38.64,38.63,38.63,9700.0,25.1472,25.1537,25.1472,25.1472,9700.0
2012-08-10 12:20:00,38.64,38.64,38.63,38.63,3100.0,25.1537,25.1537,25.1472,25.1472,3100.0
2012-08-10 12:25:00,38.63,38.64,38.63,38.63,12300.0,25.1472,25.1537,25.1472,25.1472,12300.0
2012-08-10 12:30:00,38.64,38.64,38.63,38.64,2100.0,25.1537,25.1537,25.1472,25.1537,2100.0
2012-08-10 12:35:00,38.64,38.66,38.63,38.65,36900.0,25.1537,25.1668,25.1472,25.1603,36900.0
2012-08-10 12:40:00,38.65,38.65,38.64,38.64,9400.0,25.1603,25.1603,25.1537,25.1537,9400.0
2012-08-10 12:45:00,38.64,38.65,38.63,38.65,15500.0,25.1537,25.1603,25.1472,25.1603,15500.0
2012-08-10 12:50:00,38.64,38.65,38.64,38.64,5700.0,25.1537,25.1603,25.1537,25.1537,5700.0
2012-08-10 12:55:00,38.64,38.65,38.64,38.64,23100.0,25.1537,25.1603,25.1537,25.1537,23100.0
2012-08-10 13:00:00,38.64,38.65,38.63,38.64,15800.0,25.1537,25.1603,25.1472,25.1537,15800.0
2012-08-10 13:05:00,38.65,38.65,38.63,38.64,34000.0,25.1603,25.1603,25.1472,25.1537,34000.0
2012-08-10 13:10:00,38.63,38.65,38.62,38.65,20300.0,25.1472,25.1603,25.1407,25.1603,20300.0
2012-08-10 13:15:00,38.65,38.65,38.64,38.64,14400.0,25.1603,25.1603,25.1537,25.1537,14400.0
2012-08-10 13:20:00,38.65,38.65,38.64,38.64,11600.0,25.1603,25.1603,25.1537,25.1537,11600.0
2012-08-10 13:25:00,38.65,38.65,38.63,38.64,8600.0,25.1603,25.1603,25.1472,25.1537,8600.0
2012-08-10 13:30:00,38.63,38.64,38.62,38.62,11600.0,25.1472,25.1537,25.1407,25.1407,11600.0
2012-08-10 13:35:00,38.63,38.64,38.62,38.64,19300.0,25.1472,25.1537,25.1407,25.1537,19300.0
2012-08-10 13:40:00,38.64,38.65,38.63,38.65,18600.0,25.1537,25.1603,25.1472,25.1603,18600.0
2012-08-10 13:45:00,38.65,38.65,38.64,38.65,8600.0,25.1603,25.1603,25.1537,25.1603,8600.0
2012-08-10 13:50:00,38.65,38.65,38.64,38.65,11400.0,25.1603,25.1603,25.1537,25.1603,11400.0
2012-08-10 13:55:00,38.64,38.66,38.64,38.66,57200.0,25.1537,25.1668,25.1537,25.1668,57200.0
2012-08-10 14:00:00,38.65,38.67,38.63,38.63,72400.0,25.1603,25.1733,25.1472,25.1472,72400.0
2012-08-10 14:05:00,38.63,38.64,38.63,38.64,12700.0,25.1472,25.1537,25.1472,25.1537,12700.0
2012-08-10 14:10:00,38.63,38.64,38.62,38.62,10100.0,25.1472,25.1537,25.1407,25.1407,10100.0
2012-08-10 14:15:00,38.63,38.63,38.59,38.59,8900.0,25.1472,25.1472,25.1212,25.1212,8900.0
2012-08-10 14:20:00,38.59,38.6,38.59,38.6,3400.0,25.1212,25.1277,25.1212,25.1277,3400.0
2012-08-10 14:25:00,38.6,38.6,38.59,38.59,4200.0,25.1277,25.1277,25.1212,25.1212,4200.0
2012-08-10 14:30:00,38.59,38.61,38.59,38.6,28800.0,25.1212,25.1342,25.1212,25.1277,28800.0
2012-08-10 14:35:00,38.61,38.61,38.58,38.59,54600.0,25.1342,25.1342,25.1147,25.1212,54600.0
2012-08-10 14:40:00,38.59,38.59,38.58,38.58,4700.0,25.1212,25.1212,25.1147,25.1147,4700.0
2012-08-10 14:45:00,38.59,38.6,38.59,38.6,23400.0,25.1212,25.1277,25.1212,25.1277,23400.0
2012-08-10 14:50:00,38.59,38.6,38.59,38.59,8400.0,25.1212,25.1277,25.1212,25.1212,8400.0
2012-08-10 14:55:00,38.59,38.6,38.59,38.6,16200.0,25.1212,25.1277,25.1212,25.1277,16200.0
2012-08-10 15:00:00,38.6,38.6,38.59,38.6,20600.0,25.1277,25.1277,25.1212,25.1277,20600.0
2012-08-10 15:05:00,38.6,38.6,38.57,38.57,22200.0,25.1277,25.1277,25.1082,25.1082,22200.0
2012-08-10 15:10:00,38.58,38.58,38.57,38.57,21600.0,25.1147,25.1147,25.1082,25.1082,21600.0
2012-08-10 15:15:00,38.57,38.59,38.57,38.59,29400.0,25.1082,25.1212,25.1082,25.1212,29400.0
2012-08-10 15:20:00,38.58,38.59,38.58,38.59,11600.0,25.1147,25.1212,25.1147,25.1212,11600.0
2012-08-10 15:25:00,38.58,38.59,38.58,38.59,30400.0,25.1147,25.1212,25.1147,25.1212,30400.0
2012-08-10 15:30:00,38.59,38.59,38.58,38.59,19900.0,25.1212,25.1212,25.1147,25.1212,19900.0
2012-08-10 15:35:00,38.59,38.59,38.56,38.58,43900.0,25.1212,25.1212,25.1017,25.1147,43900.0
2012-08-10 15:40:00,38.57,38.61,38.56,38.61,76900.0,25.1082,25.1342,25.1017,25.1342,76900.0
2012-08-10 15:45:00,38.61,38.63,38.61,38.63,31200.0,25.1342,25.1472,25.1342,25.1472,31200.0
2012-08-10 15:50:00,38.62,38.64,38.62,38.63,53800.0,25.1407,25.1537,25.1407,25.1472,53800.0
2012-08-10 15:55:00,38.63,38.64,38.62,38.63,158100.0,25.1472,25.1537,25.1407,25.1472,158100.0
2012-08-13 09:30:00,38.51,38.62,38.51,38.54,91100.0,25.0691,25.1407,25.0691,25.0886,91100.0
2012-08-13 09:35:00,38.55,38.59,38.53,38.58,26800.0,25.0952,25.1212,25.0821,25.1147,26800.0
2012-08-13 09:40:00,38.58,38.62,38.55,38.57,18000.0,25.1147,25.1407,25.0952,25.1082,18000.0
2012-08-13 09:45:00,38.56,38.58,38.53,38.53,29600.0,25.1017,25.1147,25.0821,25.0821,29600.0
2012-08-13 09:50:00,38.53,38.57,38.51,38.56,36200.0,25.0821,25.1082,25.0691,25.1017,36200.0
2012-08-13 09:55:00,38.56,38.57,38.53,38.55,22800.0,25.1017,25.1082,25.0821,25.0952,22800.0
2012-08-13 10:00:00,38.54,38.56,38.54,38.55,18600.0,25.0886,25.1017,25.0886,25.0952,18600.0
2012-08-13 10:05:00,38.55,38.56,38.52,38.55,45600.0,25.0952,25.1017,25.0756,25.0952,45600.0
2012-08-13 10:10:00,38.55,38.55,38.52,38.54,32800.0,25.0952,25.0952,25.0756,25.0886,32800.0
2012-08-13 10:15:00,38.55,38.58,38.53,38.57,20100.0,25.0952,25.1147,25.0821,25.1082,20100.0
2012-08-13 10:20:00,38.57,38.57,38.53,38.53,24500.0,25.1082,25.1082,25.0821,25.0821,24500.0
2012-08-13 10:25:00,38.53,38.55,38.5,38.52,32400.0,25.0821,25.0952,25.0626,25.0756,32400.0
2012-08-13 10:30:00,38.53,38.54,38.51,38.53,63100.0,25.0821,25.0886,25.0691,25.0821,63100.0
2012-08-13 10:35:00,38.53,38.53,38.51,38.52,55800.0,25.0821,25.0821,25.0691,25.0756,55800.0
2012-08-13 10:40:00,38.52,38.57,38.52,38.55,40100.0,25.0756,25.1082,25.0756,25.0952,40100.0
2012-08-13 10:45:00,38.54,38.6,38.54,38.59,28600.0,25.0886,25.1277,25.0886,25.1212,28600.0
2012-08-13 10:50:00,38.59,38.6,38.55,38.57,40800.0,25.1212,25.1277,25.0952,25.1082,40800.0
2012-08-13 10:55:00,38.56,38.58,38.55,38.58,18000.0,25.1017,25.1147,25.0952,25.1147,18000.0
2012-08-13 11:00:00,38.59,38.61,38.56,38.57,34100.0,25.1212,25.1342,25.1017,25.1082,34100.0
2012-08-13 11:05:00,38.56,38.57,38.55,38.56,22400.0,25.1017,25.1082,25.0952,25.1017,22400.0
2012-08-13 11:10:00,38.56,38.58,38.55,38.55,23400.0,25.1017,25.1147,25.0952,25.0952,23400.0
2012-08-13 11:15:00,38.55,38.57,38.55,38.55,17700.0,25.0952,25.1082,25.0952,25.0952,17700.0
2012-08-13 11:20:00,38.55,38.57,38.54,38.55,33000.0,25.0952,25.1082,25.0886,25.0952,33000.0
2012-08-13 11:25:00,38.55,38.56,38.52,38.52,17700.0,25.0952,25.1017,25.0756,25.0756,17700.0
2012-08-13 11:30:00,38.52,38.53,38.52,38.52,8500.0,25.0756,25.0821,25.0756,25.0756,8500.0
2012-08-13 11:35:00,38.52,38.54,38.52,38.53,15800.0,25.0756,25.0886,25.0756,25.0821,15800.0
2012-08-13 11:40:00,38.52,38.53,38.51,38.52,18400.0,25.0756,25.0821,25.0691,25.0756,18400.0
2012-08-13 11:45:00,38.52,38.53,38.51,38.53,15800.0,25.0756,25.0821,25.0691,25.0821,15800.0
2012-08-13 11:50:00,38.52,38.53,38.52,38.53,11100.0,25.0756,25.0821,25.0756,25.0821,11100.0
2012-08-13 11:55:00,38.52,38.53,38.51,38.51,9200.0,25.0756,25.0821,25.0691,25.0691,9200.0
2012-08-13 12:00:00,38.51,38.52,38.5,38.51,14800.0,25.0691,25.0756,25.0626,25.0691,14800.0
2012-08-13 12:05:00,38.5,38.51,38.48,38.48,12800.0,25.0626,25.0691,25.0496,25.0496,12800.0
2012-08-13 12:10:00,38.48,38.49,38.48,38.48,18100.0,25.0496,25.0561,25.0496,25.0496,18100.0
2012-08-13 12:15:00,38.48,38.52,38.48,38.51,23900.0,25.0496,25.0756,25.0496,25.0691,23900.0
2012-08-13 12:20:00,38.51,38.51,38.5,38.5,6600.0,25.0691,25.0691,25.0626,25.0626,6600.0
2012-08-13 12:25:00,38.5,38.5,38.49,38.5,9500.0,25.0626,25.0626,25.0561,25.0626,9500.0
2012-08-13 12:30:00,38.49,38.5,38.49,38.5,6100.0,25.0561,25.0626,25.0561,25.0626,6100.0
2012-08-13 12:35:00,38.5,38.5,38.48,38.48,9000.0,25.0626,25.0626,25.0496,25.0496,9000.0
2012-08-13 12:40:00,38.48,38.5,38.47,38.49,24400.0,25.0496,25.0626,25.0431,25.0561,24400.0
2012-08-13 12:45:00,38.48,38.5,38.47,38.49,33300.0,25.0496,25.0626,25.0431,25.0561,33300.0
2012-08-13 12:50:00,38.48,38.5,38.47,38.48,16600.0,25.0496,25.0626,25.0431,25.0496,16600.0
2012-08-13 12:55:00,38.47,38.49,38.47,38.47,21900.0,25.0431,25.0561,25.0431,25.0431,21900.0
2012-08-13 13:00:00,38.48,38.48,38.47,38.48,6300.0,25.0496,25.0496,25.0431,25.0496,6300.0
2012-08-13 13:05:00,38.48,38.48,38.47,38.47,6700.0,25.0496,25.0496,25.0431,25.0431,6700.0
2012-08-13 13:10:00,38.47,38.48,38.47,38.48,10800.0,25.0431,25.0496,25.0431,25.0496,10800.0
2012-08-13 13:15:00,38.47,38.48,38.47,38.47,17800.0,25.0431,25.0496,25.0431,25.0431,17800.0
2012-08-13 13:20:00,38.47,38.47,38.45,38.46,31300.0,25.0431,25.0431,25.0301,25.0366,31300.0
2012-08-13 13:25:00,38.46,38.47,38.45,38.46,13800.0,25.0366,25.0431,25.0301,25.0366,13800.0
2012-08-13 13:30:00,38.46,38.47,38.45,38.45,20800.0,25.0366,25.0431,25.0301,25.0301,20800.0
2012-08-13 13:35:00,38.45,38.46,38.45,38.45,6800.0,25.0301,25.0366,25.0301,25.0301,6800.0
2012-08-13 13:40:00,38.46,38.46,38.45,38.46,9400.0,25.0366,25.0366,25.0301,25.0366,9400.0
2012-08-13 13:45:00,38.46,38.48,38.45,38.47,61300.0,25.0366,25.0496,25.0301,25.0431,61300.0
2012-08-13 13:50:00,38.47,38.47,38.46,38.47,14500.0,25.0431,25.0431,25.0366,25.0431,14500.0
2012-08-13 13:55:00,38.46,38.47,38.46,38.46,7200.0,25.0366,25.0431,25.0366,25.0366,7200.0
2012-08-13 14:00:00,38.46,38.48,38.45,38.45,31500.0,25.0366,25.0496,25.0301,25.0301,31500.0
2012-08-13 14:05:00,38.44,38.45,38.44,38.44,7000.0,25.0236,25.0301,25.0236,25.0236,7000.0
2012-08-13 14:10:00,38.44,38.48,38.44,38.46,32900.0,25.0236,25.0496,25.0236,25.0366,32900.0
2012-08-13 14:15:00,38.46,38.47,38.45,38.47,7100.0,25.0366,25.0431,25.0301,25.0431,7100.0
2012-08-13 14:20:00,38.47,38.48,38.46,38.47,47900.0,25.0431,25.0496,25.0366,25.0431,47900.0
2012-08-13 14:25:00,38.47,38.49,38.46,38.47,26300.0,25.0431,25.0561,25.0366,25.0431,26300.0
2012-08-13 14:30:00,38.48,38.49,38.47,38.49,26600.0,25.0496,25.0561,25.0431,25.0561,26600.0
2012-08-13 14:35:00,38.49,38.49,38.47,38.48,16200.0,25.0561,25.0561,25.0431,25.0496,16200.0
2012-08-13 14:40:00,38.47,38.47,38.46,38.47,20000.0,25.0431,25.0431,25.0366,25.0431,20000.0
2012-08-13 14:45:00,38.46,38.48,38.46,38.46,28700.0,25.0366,25.0496,25.0366,25.0366,28700.0
2012-08-13 14:50:00,38.46,38.48,38.46,38.48,29400.0,25.0366,25.0496,25.0366,25.0496,29400.0
2012-08-13 14:55:00,38.47,38.48,38.47,38.47,19700.0,25.0431,25.0496,25.0431,25.0431,19700.0
2012-08-13 15:00:00,38.47,38.48,38.46,38.48,46900.0,25.0431,25.0496,25.0366,25.0496,46900.0
2012-08-13 15:05:00,38.48,38.48,38.45,38.47,33300.0,25.0496,25.0496,25.0301,25.0431,33300.0
2012-08-13 15:10:00,38.47,38.48,38.46,38.48,30100.0,25.0431,25.0496,25.0366,25.0496,30100.0
2012-08-13 15:15:00,38.48,38.48,38.47,38.48,35500.0,25.0496,25.0496,25.0431,25.0496,35500.0
2012-08-13 15:20:00,38.47,38.48,38.46,38.46,14100.0,25.0431,25.0496,25.0366,25.0366,14100.0
2012-08-13 15:25:00,38.46,38.48,38.46,38.46,44500.0,25.0366,25.0496,25.0366,25.0366,44500.0
2012-08-13 15:30:00,38.46,38.47,38.46,38.46,31700.0,25.0366,25.0431,25.0366,25.0366,31700.0
2012-08-13 15:35:00,38.47,38.49,38.45,38.47,84800.0,25.0431,25.0561,25.0301,25.0431,84800.0
2012-08-13 15:40:00,38.47,38.49,38.46,38.48,76300.0,25.0431,25.0561,25.0366,25.0496,76300.0
2012-08-13 15:45:00,38.47,38.48,38.47,38.48,25100.0,25.0431,25.0496,25.0431,25.0496,25100.0
2012-08-13 15:50:00,38.48,38.48,38.47,38.48,58900.0,25.0496,25.0496,25.0431,25.0496,58900.0
2012-08-13 15:55:00,38.48,38.5,38.47,38.49,170800.0,25.0496,25.0626,25.0431,25.0561,170800.0
2012-08-14 09:30:00,38.53,38.59,38.45,38.49,44200.0,25.0821,25.1212,25.0301,25.0561,44200.0
2012-08-14 09:35:00,38.5,38.5,38.41,38.41,22600.0,25.0626,25.0626,25.004,25.004,22600.0
2012-08-14 09:40:00,38.43,38.44,38.36,38.41,41200.0,25.017,25.0236,24.9715,25.004,41200.0
2012-08-14 09:45:00,38.42,38.46,38.41,38.44,34500.0,25.0105,25.0366,25.004,25.0236,34500.0
2012-08-14 09:50:00,38.43,38.44,38.38,38.39,47400.0,25.017,25.0236,24.9845,24.991,47400.0
2012-08-14 09:55:00,38.4,38.46,38.38,38.46,21900.0,24.9975,25.0366,24.9845,25.0366,21900.0
2012-08-14 10:00:00,38.47,38.47,38.45,38.47,32300.0,25.0431,25.0431,25.0301,25.0431,32300.0
2012-08-14 10:05:00,38.48,38.48,38.43,38.45,31400.0,25.0496,25.0496,25.017,25.0301,31400.0
2012-08-14 10:10:00,38.44,38.5,38.43,38.47,69600.0,25.0236,25.0626,25.017,25.0431,69600.0
2012-08-14 10:15:00,38.47,38.49,38.46,38.47,31400.0,25.0431,25.0561,25.0366,25.0431,31400.0
2012-08-14 10:20:00,38.47,38.48,38.45,38.47,33300.0,25.0431,25.0496,25.0301,25.0431,33300.0
2012-08-14 10:25:00,38.47,38.48,38.45,38.48,14800.0,25.0431,25.0496,25.0301,25.0496,14800.0
2012-08-14 10:30:00,38.47,38.47,38.42,38.45,44500.0,25.0431,25.0431,25.0105,25.0301,44500.0
2012-08-14 10:35:00,38.45,38.45,38.44,38.44,10800.0,25.0301,25.0301,25.0236,25.0236,10800.0
2012-08-14 10:40:00,38.44,38.44,38.4,38.4,37800.0,25.0236,25.0236,24.9975,24.9975,37800.0
2012-08-14 10:45:00,38.41,38.48,38.41,38.47,28100.0,25.004,25.0496,25.004,25.0431,28100.0
2012-08-14 10:50:00,38.48,38.48,38.43,38.43,21700.0,25.0496,25.0496,25.017,25.017,21700.0
2012-08-14 10:55:00,38.43,38.44,38.43,38.43,20300.0,25.017,25.0236,25.017,25.017,20300.0
2012-08-14 11:00:00,38.44,38.45,38.43,38.43,19000.0,25.0236,25.0301,25.017,25.017,19000.0
2012-08-14 11:05:00,38.43,38.44,38.42,38.44,12200.0,25.017,25.0236,25.0105,25.0236,12200.0
2012-08-14 11:10:00,38.43,38.45,38.42,38.43,29800.0,25.017,25.0301,25.0105,25.017,29800.0
2012-08-14 11:15:00,38.44,38.44,38.42,38.43,28900.0,25.0236,25.0236,25.0105,25.017,28900.0
2012-08-14 11:20:00,38.43,38.45,38.42,38.44,26100.0,25.017,25.0301,25.0105,25.0236,26100.0
2012-08-14 11:25:00,38.43,38.44,38.42,38.43,30900.0,25.017,25.0236,25.0105,25.017,30900.0
2012-08-14 11:30:00,38.42,38.44,38.42,38.44,30100.0,25.0105,25.0236,25.0105,25.0236,30100.0
2012-08-14 11:35:00,38.43,38.45,38.43,38.45,16700.0,25.017,25.0301,25.017,25.0301,16700.0
2012-08-14 11:40:00,38.44,38.45,38.44,38.45,2400.0,25.0236,25.0301,25.0236,25.0301,2400.0
2012-08-14 11:45:00,38.44,38.47,38.43,38.47,30100.0,25.0236,25.0431,25.017,25.0431,30100.0
2012-08-14 11:50:00,38.46,38.47,38.41,38.44,33500.0,25.0366,25.0431,25.004,25.0236,33500.0
2012-08-14 11:55:00,38.44,38.45,38.43,38.45,10400.0,25.0236,25.0301,25.017,25.0301,10400.0
2012-08-14 12:00:00,38.45,38.45,38.44,38.44,11100.0,25.0301,25.0301,25.0236,25.0236,11100.0
2012-08-14 12:05:00,38.44,38.45,38.43,38.45,16800.0,25.0236,25.0301,25.017,25.0301,16800.0
2012-08-14 12:10:00,38.45,38.45,38.42,38.42,21900.0,25.0301,25.0301,25.0105,25.0105,21900.0
2012-08-14 12:15:00,38.43,38.43,38.41,38.42,21600.0,25.017,25.017,25.004,25.0105,21600.0
2012-08-14 12:20:00,38.42,38.49,38.42,38.46,56200.0,25.0105,25.0561,25.0105,25.0366,56200.0
2012-08-14 12:25:00,38.46,38.48,38.46,38.48,19800.0,25.0366,25.0496,25.0366,25.0496,19800.0
2012-08-14 12:30:00,38.48,38.51,38.47,38.48,34800.0,25.0496,25.0691,25.0431,25.0496,34800.0
2012-08-14 12:35:00,38.48,38.49,38.47,38.48,28800.0,25.0496,25.0561,25.0431,25.0496,28800.0
2012-08-14 12:40:00,38.47,38.48,38.46,38.47,48000.0,25.0431,25.0496,25.0366,25.0431,48000.0
2012-08-14 12:45:00,38.46,38.47,38.44,38.46,31400.0,25.0366,25.0431,25.0236,25.0366,31400.0
2012-08-14 12:50:00,38.45,38.46,38.44,38.45,29800.0,25.0301,25.0366,25.0236,25.0301,29800.0
2012-08-14 12:55:00,38.45,38.46,38.44,38.45,23000.0,25.0301,25.0366,25.0236,25.0301,23000.0
2012-08-14 13:00:00,38.45,38.45,38.43,38.44,8700.0,25.0301,25.0301,25.017,25.0236,8700.0
2012-08-14 13:05:00,38.44,38.44,38.41,38.41,11400.0,25.0236,25.0236,25.004,25.004,11400.0
2012-08-14 13:10:00,38.41,38.43,38.4,38.41,29900.0,25.004,25.017,24.9975,25.004,29900.0
2012-08-14 13:15:00,38.41,38.42,38.39,38.39,19100.0,25.004,25.0105,24.991,24.991,19100.0
2012-08-14 13:20:00,38.39,38.39,38.38,38.38,9200.0,24.991,24.991,24.9845,24.9845,9200.0
2012-08-14 13:25:00,38.38,38.39,38.38,38.39,8000.0,24.9845,24.991,24.9845,24.991,8000.0
2012-08-14 13:30:00,38.39,38.39,38.38,38.39,14400.0,24.991,24.991,24.9845,24.991,14400.0
2012-08-14 13:35:00,38.38,38.39,38.37,38.38,17800.0,24.9845,24.991,24.978,24.9845,17800.0
2012-08-14 13:40:00,38.37,38.39,38.37,38.38,41400.0,24.978,24.991,24.978,24.9845,41400.0
2012-08-14 13:45:00,38.37,38.39,38.37,38.39,21800.0,24.978,24.991,24.978,24.991,21800.0
2012-08-14 13:50:00,38.38,38.39,38.38,38.39,22200.0,24.9845,24.991,24.9845,24.991,22200.0
2012-08-14 13:55:00,38.39,38.39,38.37,38.38,23900.0,24.991,24.991,24.978,24.9845,23900.0
2012-08-14 14:00:00,38.38,38.39,38.37,38.39,33000.0,24.9845,24.991,24.978,24.991,33000.0
2012-08-14 14:05:00,38.39,38.39,38.38,38.39,6400.0,24.991,24.991,24.9845,24.991,6400.0
2012-08-14 14:10:00,38.39,38.39,38.38,38.39,7500.0,24.991,24.991,24.9845,24.991,7500.0
2012-08-14 14:15:00,38.39,38.39,38.38,38.39,12700.0,24.991,24.991,24.9845,24.991,12700.0
2012-08-14 14:20:00,38.38,38.39,38.37,38.39,30600.0,24.9845,24.991,24.978,24.991,30600.0
2012-08-14 14:25:00,38.39,38.41,38.38,38.41,45300.0,24.991,25.004,24.9845,25.004,45300.0
2012-08-14 14:30:00,38.41,38.42,38.39,38.41,39000.0,25.004,25.0105,24.991,25.004,39000.0
2012-08-14 14:35:00,38.4,38.41,38.39,38.4,19800.0,24.9975,25.004,24.991,24.9975,19800.0
2012-08-14 14:40:00,38.4,38.41,38.39,38.4,26200.0,24.9975,25.004,24.991,24.9975,26200.0
2012-08-14 14:45:00,38.4,38.42,38.39,38.41,32300.0,24.9975,25.0105,24.991,25.004,32300.0
2012-08-14 14:50:00,38.4,38.4,38.38,38.38,39000.0,24.9975,24.9975,24.9845,24.9845,39000.0
2012-08-14 14:55:00,38.39,38.4,38.38,38.4,27800.0,24.991,24.9975,24.9845,24.9975,27800.0
2012-08-14 15:00:00,38.4,38.42,38.39,38.39,122800.0,24.9975,25.0105,24.991,24.991,122800.0
2012-08-14 15:05:00,38.39,38.41,38.38,38.39,60300.0,24.991,25.004,24.9845,24.991,60300.0
2012-08-14 15:10:00,38.39,38.39,38.37,38.38,86700.0,24.991,24.991,24.978,24.9845,86700.0
2012-08-14 15:15:00,38.37,38.38,38.36,38.38,21700.0,24.978,24.9845,24.9715,24.9845,21700.0
2012-08-14 15:20:00,38.38,38.4,38.37,38.39,73000.0,24.9845,24.9975,24.978,24.991,73000.0
2012-08-14 15:25:00,38.4,38.43,38.38,38.4,98400.0,24.9975,25.017,24.9845,24.9975,98400.0
2012-08-14 15:30:00,38.4,38.41,38.39,38.41,40900.0,24.9975,25.004,24.991,25.004,40900.0
2012-08-14 15:35:00,38.41,38.41,38.38,38.4,66700.0,25.004,25.004,24.9845,24.9975,66700.0
2012-08-14 15:40:00,38.4,38.4,38.37,38.38,46900.0,24.9975,24.9975,24.978,24.9845,46900.0
2012-08-14 15:45:00,38.38,38.38,38.36,38.37,53100.0,24.9845,24.9845,24.9715,24.978,53100.0
2012-08-14 15:50:00,38.38,38.39,38.33,38.34,143700.0,24.9845,24.991,24.9519,24.9585,143700.0
2012-08-14 15:55:00,38.35,38.42,38.34,38.41,164700.0,24.965,25.0105,24.9585,25.004,164700.0
2012-08-15 09:30:00,38.33,38.4,38.32,38.38,41400.0,24.9519,24.9975,24.9454,24.9845,41400.0
2012-08-15 09:35:00,38.37,38.38,38.3,38.32,28400.0,24.978,24.9845,24.9324,24.9454,28400.0
2012-08-15 09:40:00,38.32,38.38,38.31,38.32,41400.0,24.9454,24.9845,24.9389,24.9454,41400.0
2012-08-15 09:45:00,38.33,38.35,38.31,38.35,30500.0,24.9519,24.965,24.9389,24.965,30500.0
2012-08-15 09:50:00,38.35,38.38,38.35,38.36,28900.0,24.965,24.9845,24.965,24.9715,28900.0
2012-08-15 09:55:00,38.37,38.37,38.34,38.36,54100.0,24.978,24.978,24.9585,24.9715,54100.0
2012-08-15 10:00:00,38.36,38.42,38.36,38.42,62300.0,24.9715,25.0105,24.9715,25.0105,62300.0
2012-08-15 10:05:00,38.41,38.47,38.4,38.46,44000.0,25.004,25.0431,24.9975,25.0366,44000.0
2012-08-15 10:10:00,38.45,38.45,38.41,38.43,27900.0,25.0301,25.0301,25.004,25.017,27900.0
2012-08-15 10:15:00,38.43,38.43,38.41,38.42,32200.0,25.017,25.017,25.004,25.0105,32200.0
2012-08-15 10:20:00,38.43,38.47,38.42,38.45,28600.0,25.017,25.0431,25.0105,25.0301,28600.0
2012-08-15 10:25:00,38.44,38.45,38.41,38.41,37400.0,25.0236,25.0301,25.004,25.004,37400.0
2012-08-15 10:30:00,38.42,38.44,38.41,38.43,57600.0,25.0105,25.0236,25.004,25.017,57600.0
2012-08-15 10:35:00,38.44,38.46,38.42,38.42,29200.0,25.0236,25.0366,25.0105,25.0105,29200.0
2012-08-15 10:40:00,38.42,38.43,38.4,38.4,32900.0,25.0105,25.017,24.9975,24.9975,32900.0
2012-08-15 10:45:00,38.4,38.41,38.38,38.38,24200.0,24.9975,25.004,24.9845,24.9845,24200.0
2012-08-15 10:50:00,38.38,38.39,38.37,38.37,17800.0,24.9845,24.991,24.978,24.978,17800.0
2012-08-15 10:55:00,38.38,38.41,38.38,38.39,30700.0,24.9845,25.004,24.9845,24.991,30700.0
2012-08-15 11:00:00,38.39,38.4,38.38,38.4,27100.0,24.991,24.9975,24.9845,24.9975,27100.0
2012-08-15 11:05:00,38.4,38.42,38.39,38.4,24500.0,24.9975,25.0105,24.991,24.9975,24500.0
2012-08-15 11:10:00,38.41,38.41,38.37,38.37,24800.0,25.004,25.004,24.978,24.978,24800.0
2012-08-15 11:15:00,38.37,38.38,38.36,38.36,35800.0,24.978,24.9845,24.9715,24.9715,35800.0
2012-08-15 11:20:00,38.36,38.37,38.36,38.36,31000.0,24.9715,24.978,24.9715,24.9715,31000.0
2012-08-15 11:25:00,38.36,38.37,38.31,38.32,45300.0,24.9715,24.978,24.9389,24.9454,45300.0
2012-08-15 11:30:00,38.32,38.33,38.31,38.32,37300.0,24.9454,24.9519,24.9389,24.9454,37300.0
2012-08-15 11:35:00,38.31,38.33,38.29,38.3,31900.0,24.9389,24.9519,24.9259,24.9324,31900.0
2012-08-15 11:40:00,38.3,38.32,38.3,38.32,34400.0,24.9324,24.9454,24.9324,24.9454,34400.0
2012-08-15 11:45:00,38.31,38.32,38.3,38.31,25300.0,24.9389,24.9454,24.9324,24.9389,25300.0
2012-08-15 11:50:00,38.31,38.32,38.3,38.3,23100.0,24.9389,24.9454,24.9324,24.9324,23100.0
2012-08-15 11:55:00,38.3,38.32,38.3,38.31,31400.0,24.9324,24.9454,24.9324,24.9389,31400.0
2012-08-15 12:00:00,38.32,38.34,38.31,38.34,31200.0,24.9454,24.9585,24.9389,24.9585,31200.0
2012-08-15 12:05:00,38.33,38.35,38.33,38.34,26400.0,24.9519,24.965,24.9519,24.9585,26400.0
2012-08-15 12:10:00,38.35,38.35,38.33,38.33,21600.0,24.965,24.965,24.9519,24.9519,21600.0
2012-08-15 12:15:00,38.33,38.34,38.32,38.32,36500.0,24.9519,24.9585,24.9454,24.9454,36500.0
2012-08-15 12:20:00,38.32,38.33,38.3,38.31,67500.0,24.9454,24.9519,24.9324,24.9389,67500.0
2012-08-15 12:25:00,38.31,38.32,38.3,38.3,19900.0,24.9389,24.9454,24.9324,24.9324,19900.0
2012-08-15 12:30:00,38.3,38.33,38.3,38.33,38800.0,24.9324,24.9519,24.9324,24.9519,38800.0
2012-08-15 12:35:00,38.33,38.34,38.3,38.3,92500.0,24.9519,24.9585,24.9324,24.9324,92500.0
2012-08-15 12:40:00,38.3,38.3,38.26,38.26,42000.0,24.9324,24.9324,24.9064,24.9064,42000.0
2012-08-15 12:45:00,38.26,38.28,38.25,38.25,54600.0,24.9064,24.9194,24.8999,24.8999,54600.0
2012-08-15 12:50:00,38.25,38.27,38.25,38.26,44500.0,24.8999,24.9129,24.8999,24.9064,44500.0
2012-08-15 12:55:00,38.27,38.27,38.25,38.25,34700.0,24.9129,24.9129,24.8999,24.8999,34700.0
2012-08-15 13:00:00,38.25,38.26,38.24,38.24,35200.0,24.8999,24.9064,24.8934,24.8934,35200.0
2012-08-15 13:05:00,38.24,38.24,38.22,38.22,26200.0,24.8934,24.8934,24.8803,24.8803,26200.0
2012-08-15 13:10:00,38.23,38.28,38.23,38.28,86800.0,24.8868,24.9194,24.8868,24.9194,86800.0
2012-08-15 13:15:00,38.28,38.28,38.25,38.25,16400.0,24.9194,24.9194,24.8999,24.8999,16400.0
2012-08-15 13:20:00,38.26,38.26,38.25,38.26,16000.0,24.9064,24.9064,24.8999,24.9064,16000.0
2012-08-15 13:25:00,38.25,38.26,38.23,38.24,33800.0,24.8999,24.9064,24.8868,24.8934,33800.0
2012-08-15 13:30:00,38.24,38.25,38.23,38.24,32300.0,24.8934,24.8999,24.8868,24.8934,32300.0
2012-08-15 13:35:00,38.25,38.25,38.23,38.24,21000.0,24.8999,24.8999,24.8868,24.8934,21000.0
2012-08-15 13:40:00,38.24,38.24,38.22,38.22,46500.0,24.8934,24.8934,24.8803,24.8803,46500.0
2012-08-15 13:45:00,38.23,38.23,38.21,38.23,35900.0,24.8868,24.8868,24.8738,24.8868,35900.0
2012-08-15 13:50:00,38.23,38.24,38.22,38.24,23700.0,24.8868,24.8934,24.8803,24.8934,23700.0
2012-08-15 13:55:00,38.24,38.25,38.22,38.22,30300.0,24.8934,24.8999,24.8803,24.8803,30300.0
2012-08-15 14:00:00,38.22,38.26,38.22,38.25,30500.0,24.8803,24.9064,24.8803,24.8999,30500.0
2012-08-15 14:05:00,38.25,38.26,38.24,38.25,33700.0,24.8999,24.9064,24.8934,24.8999,33700.0
2012-08-15 14:10:00,38.25,38.26,38.24,38.25,19900.0,24.8999,24.9064,24.8934,24.8999,19900.0
2012-08-15 14:15:00,38.26,38.26,38.25,38.25,23300.0,24.9064,24.9064,24.8999,24.8999,23300.0
2012-08-15 14:20:00,38.25,38.26,38.25,38.26,40700.0,24.8999,24.9064,24.8999,24.9064,40700.0
2012-08-15 14:25:00,38.26,38.28,38.26,38.26,32800.0,24.9064,24.9194,24.9064,24.9064,32800.0
2012-08-15 14:30:00,38.27,38.3,38.26,38.28,65200.0,24.9129,24.9324,24.9064,24.9194,65200.0
2012-08-15 14:35:00,38.29,38.29,38.28,38.29,11500.0,24.9259,24.9259,24.9194,24.9259,11500.0
2012-08-15 14:40:00,38.28,38.3,38.28,38.3,37200.0,24.9194,24.9324,24.9194,24.9324,37200.0
2012-08-15 14:45:00,38.3,38.31,38.29,38.31,35000.0,24.9324,24.9389,24.9259,24.9389,35000.0
2012-08-15 14:50:00,38.31,38.36,38.31,38.35,61600.0,24.9389,24.9715,24.9389,24.965,61600.0
2012-08-15 14:55:00,38.35,38.35,38.32,38.33,42900.0,24.965,24.965,24.9454,24.9519,42900.0
2012-08-15 15:00:00,38.33,38.35,38.32,38.32,43700.0,24.9519,24.965,24.9454,24.9454,43700.0
2012-08-15 15:05:00,38.33,38.34,38.32,38.34,166700.0,24.9519,24.9585,24.9454,24.9585,166700.0
2012-08-15 15:10:00,38.33,38.34,38.33,38.33,33500.0,24.9519,24.9585,24.9519,24.9519,33500.0
2012-08-15 15:15:00,38.34,38.34,38.31,38.33,46100.0,24.9585,24.9585,24.9389,24.9519,46100.0
2012-08-15 15:20:00,38.33,38.34,38.33,38.33,14900.0,24.9519,24.9585,24.9519,24.9519,14900.0
2012-08-15 15:25:00,38.33,38.34,38.3,38.31,39600.0,24.9519,24.9585,24.9324,24.9389,39600.0
2012-08-15 15:30:00,38.31,38.32,38.31,38.32,30200.0,24.9389,24.9454,24.9389,24.9454,30200.0
2012-08-15 15:35:00,38.31,38.32,38.3,38.3,86300.0,24.9389,24.9454,24.9324,24.9324,86300.0
2012-08-15 15:40:00,38.3,38.32,38.3,38.32,216200.0,24.9324,24.9454,24.9324,24.9454,216200.0
2012-08-15 15:45:00,38.32,38.32,38.28,38.29,76900.0,24.9454,24.9454,24.9194,24.9259,76900.0
2012-08-15 15:50:00,38.29,38.33,38.29,38.33,46900.0,24.9259,24.9519,24.9259,24.9519,46900.0
2012-08-15 15:55:00,38.33,38.34,38.3,38.34,202900.0,24.9519,24.9585,24.9324,24.9585,202900.0
2012-08-16 09:30:00,38.33,38.35,38.29,38.35,67800.0,24.9519,24.965,24.9259,24.965,67800.0
2012-08-16 09:35:00,38.35,38.36,38.33,38.34,14400.0,24.965,24.9715,24.9519,24.9585,14400.0
2012-08-16 09:40:00,38.34,38.36,38.3,38.35,39300.0,24.9585,24.9715,24.9324,24.965,39300.0
2012-08-16 09:45:00,38.34,38.35,38.3,38.31,34600.0,24.9585,24.965,24.9324,24.9389,34600.0
2012-08-16 09:50:00,38.31,38.33,38.29,38.31,100000.0,24.9389,24.9519,24.9259,24.9389,100000.0
2012-08-16 09:55:00,38.31,38.34,38.31,38.33,69500.0,24.9389,24.9585,24.9389,24.9519,69500.0
2012-08-16 10:00:00,38.33,38.34,38.31,38.33,29100.0,24.9519,24.9585,24.9389,24.9519,29100.0
2012-08-16 10:05:00,38.33,38.36,38.31,38.35,44600.0,24.9519,24.9715,24.9389,24.965,44600.0
2012-08-16 10:10:00,38.35,38.36,38.35,38.36,23700.0,24.965,24.9715,24.965,24.9715,23700.0
2012-08-16 10:15:00,38.35,38.37,38.34,38.34,76000.0,24.965,24.978,24.9585,24.9585,76000.0
2012-08-16 10:20:00,38.34,38.37,38.34,38.35,31200.0,24.9585,24.978,24.9585,24.965,31200.0
2012-08-16 10:25:00,38.36,38.36,38.35,38.36,9400.0,24.9715,24.9715,24.965,24.9715,9400.0
2012-08-16 10:30:00,38.36,38.37,38.34,38.36,88800.0,24.9715,24.978,24.9585,24.9715,88800.0
2012-08-16 10:35:00,38.36,38.4,38.36,38.4,35700.0,24.9715,24.9975,24.9715,24.9975,35700.0
2012-08-16 10:40:00,38.4,38.42,38.39,38.4,47800.0,24.9975,25.0105,24.991,24.9975,47800.0
2012-08-16 10:45:00,38.39,38.4,38.34,38.34,192900.0,24.991,24.9975,24.9585,24.9585,192900.0
2012-08-16 10:50:00,38.34,38.36,38.32,38.33,193200.0,24.9585,24.9715,24.9454,24.9519,193200.0
2012-08-16 10:55:00,38.32,38.37,38.31,38.31,60800.0,24.9454,24.978,24.9389,24.9389,60800.0
2012-08-16 11:00:00,38.31,38.34,38.31,38.33,64300.0,24.9389,24.9585,24.9389,24.9519,64300.0
2012-08-16 11:05:00,38.33,38.38,38.32,38.35,112600.0,24.9519,24.9845,24.9454,24.965,112600.0
2012-08-16 11:10:00,38.36,38.37,38.35,38.37,15600.0,24.9715,24.978,24.965,24.978,15600.0
2012-08-16 11:15:00,38.36,38.42,38.36,38.42,41200.0,24.9715,25.0105,24.9715,25.0105,41200.0
2012-08-16 11:20:00,38.42,38.43,38.41,38.43,36300.0,25.0105,25.017,25.004,25.017,36300.0
2012-08-16 11:25:00,38.43,38.43,38.42,38.43,18900.0,25.017,25.017,25.0105,25.017,18900.0
2012-08-16 11:30:00,38.43,38.43,38.42,38.43,17800.0,25.017,25.017,25.0105,25.017,17800.0
2012-08-16 11:35:00,38.43,38.44,38.4,38.41,51900.0,25.017,25.0236,24.9975,25.004,51900.0
2012-08-16 11:40:00,38.4,38.42,38.4,38.41,40800.0,24.9975,25.0105,24.9975,25.004,40800.0
2012-08-16 11:45:00,38.41,38.43,38.4,38.41,41100.0,25.004,25.017,24.9975,25.004,41100.0
2012-08-16 11:50:00,38.41,38.41,38.37,38.38,54900.0,25.004,25.004,24.978,24.9845,54900.0
2012-08-16 11:55:00,38.38,38.39,38.36,38.36,44000.0,24.9845,24.991,24.9715,24.9715,44000.0
2012-08-16 12:00:00,38.37,38.37,38.36,38.37,9400.0,24.978,24.978,24.9715,24.978,9400.0
2012-08-16 12:05:00,38.36,38.39,38.36,38.39,26500.0,24.9715,24.991,24.9715,24.991,26500.0
2012-08-16 12:10:00,38.38,38.41,38.38,38.39,28000.0,24.9845,25.004,24.9845,24.991,28000.0
2012-08-16 12:15:00,38.4,38.43,38.39,38.43,34900.0,24.9975,25.017,24.991,25.017,34900.0
2012-08-16 12:20:00,38.42,38.43,38.36,38.4,113700.0,25.0105,25.017,24.9715,24.9975,113700.0
2012-08-16 12:25:00,38.39,38.4,38.38,38.38,21500.0,24.991,24.9975,24.9845,24.9845,21500.0
2012-08-16 12:30:00,38.39,38.39,38.36,38.36,21700.0,24.991,24.991,24.9715,24.9715,21700.0
2012-08-16 12:35:00,38.36,38.37,38.36,38.36,12200.0,24.9715,24.978,24.9715,24.9715,12200.0
2012-08-16 12:40:00,38.37,38.37,38.36,38.36,12000.0,24.978,24.978,24.9715,24.9715,12000.0
2012-08-16 12:45:00,38.36,38.39,38.36,38.36,54200.0,24.9715,24.991,24.9715,24.9715,54200.0
2012-08-16 12:50:00,38.37,38.39,38.36,38.38,13300.0,24.978,24.991,24.9715,24.9845,13300.0
2012-08-16 12:55:00,38.37,38.39,38.37,38.38,17700.0,24.978,24.991,24.978,24.9845,17700.0
2012-08-16 13:00:00,38.39,38.4,38.39,38.39,20100.0,24.991,24.9975,24.991,24.991,20100.0
2012-08-16 13:05:00,38.39,38.41,38.39,38.4,23200.0,24.991,25.004,24.991,24.9975,23200.0
2012-08-16 13:10:00,38.41,38.41,38.4,38.4,4300.0,25.004,25.004,24.9975,24.9975,4300.0
2012-08-16 13:15:00,38.4,38.42,38.39,38.41,58900.0,24.9975,25.0105,24.991,25.004,58900.0
2012-08-16 13:20:00,38.41,38.43,38.39,38.42,54000.0,25.004,25.017,24.991,25.0105,54000.0
2012-08-16 13:25:00,38.42,38.43,38.41,38.43,26300.0,25.0105,25.017,25.004,25.017,26300.0
2012-08-16 13:30:00,38.43,38.43,38.4,38.41,77600.0,25.017,25.017,24.9975,25.004,77600.0
2012-08-16 13:35:00,38.4,38.42,38.39,38.42,27300.0,24.9975,25.0105,24.991,25.0105,27300.0
2012-08-16 13:40:00,38.42,38.42,38.4,38.41,13700.0,25.0105,25.0105,24.9975,25.004,13700.0
2012-08-16 13:45:00,38.41,38.43,38.41,38.42,16700.0,25.004,25.017,25.004,25.0105,16700.0
2012-08-16 13:50:00,38.41,38.42,38.39,38.39,24100.0,25.004,25.0105,24.991,24.991,24100.0
2012-08-16 13:55:00,38.4,38.4,38.39,38.39,34600.0,24.9975,24.9975,24.991,24.991,34600.0
2012-08-16 14:00:00,38.38,38.39,38.37,38.38,43400.0,24.9845,24.991,24.978,24.9845,43400.0
2012-08-16 14:05:00,38.37,38.38,38.35,38.36,107200.0,24.978,24.9845,24.965,24.9715,107200.0
2012-08-16 14:10:00,38.37,38.37,38.35,38.35,66000.0,24.978,24.978,24.965,24.965,66000.0
2012-08-16 14:15:00,38.36,38.38,38.35,38.36,243200.0,24.9715,24.9845,24.965,24.9715,243200.0
2012-08-16 14:20:00,38.37,38.38,38.35,38.37,468700.0,24.978,24.9845,24.965,24.978,468700.0
2012-08-16 14:25:00,38.37,38.38,38.36,38.38,42900.0,24.978,24.9845,24.9715,24.9845,42900.0
2012-08-16 14:30:00,38.37,38.41,38.37,38.41,105700.0,24.978,25.004,24.978,25.004,105700.0
2012-08-16 14:35:00,38.41,38.42,38.41,38.42,6200.0,25.004,25.0105,25.004,25.0105,6200.0
2012-08-16 14:40:00,38.42,38.42,38.39,38.39,34800.0,25.0105,25.0105,24.991,24.991,34800.0
2012-08-16 14:45:00,38.39,38.41,38.39,38.4,130300.0,24.991,25.004,24.991,24.9975,130300.0
2012-08-16 14:50:00,38.39,38.42,38.39,38.42,131400.0,24.991,25.0105,24.991,25.0105,131400.0
2012-08-16 14:55:00,38.42,38.43,38.4,38.43,41800.0,25.0105,25.017,24.9975,25.017,41800.0
2012-08-16 15:00:00,38.42,38.45,38.41,38.45,52100.0,25.0105,25.0301,25.004,25.0301,52100.0
2012-08-16 15:05:00,38.44,38.46,38.44,38.45,22800.0,25.0236,25.0366,25.0236,25.0301,22800.0
2012-08-16 15:10:00,38.45,38.49,38.45,38.48,70900.0,25.0301,25.0561,25.0301,25.0496,70900.0
2012-08-16 15:15:00,38.48,38.49,38.47,38.49,35200.0,25.0496,25.0561,25.0431,25.0561,35200.0
2012-08-16 15:20:00,38.48,38.49,38.48,38.49,15300.0,25.0496,25.0561,25.0496,25.0561,15300.0
2012-08-16 15:25:00,38.49,38.49,38.48,38.49,36400.0,25.0561,25.0561,25.0496,25.0561,36400.0
2012-08-16 15:30:00,38.49,38.5,38.48,38.48,103000.0,25.0561,25.0626,25.0496,25.0496,103000.0
2012-08-16 15:35:00,38.49,38.49,38.46,38.48,84200.0,25.0561,25.0561,25.0366,25.0496,84200.0
2012-08-16 15:40:00,38.47,38.48,38.46,38.47,142200.0,25.0431,25.0496,25.0366,25.0431,142200.0
2012-08-16 15:45:00,38.46,38.46,38.45,38.45,39900.0,25.0366,25.0366,25.0301,25.0301,39900.0
2012-08-16 15:50:00,38.45,38.46,38.45,38.46,80900.0,25.0301,25.0366,25.0301,25.0366,80900.0
2012-08-16 15:55:00,38.46,38.5,38.45,38.5,347800.0,25.0366,25.0626,25.0301,25.0626,347800.0
2012-08-17 09:30:00,38.55,38.6,38.5,38.53,419600.0,25.0952,25.1277,25.0626,25.0821,419600.0
2012-08-17 09:35:00,38.57,38.57,38.49,38.53,65900.0,25.1082,25.1082,25.0561,25.0821,65900.0
2012-08-17 09:40:00,38.53,38.53,38.46,38.49,36800.0,25.0821,25.0821,25.0366,25.0561,36800.0
2012-08-17 09:45:00,38.49,38.51,38.46,38.46,35500.0,25.0561,25.0691,25.0366,25.0366,35500.0
2012-08-17 09:50:00,38.46,38.51,38.46,38.51,57300.0,25.0366,25.0691,25.0366,25.0691,57300.0
2012-08-17 09:55:00,38.5,38.5,38.45,38.45,17300.0,25.0626,25.0626,25.0301,25.0301,17300.0
2012-08-17 10:00:00,38.47,38.47,38.35,38.38,118200.0,25.0431,25.0431,24.965,24.9845,118200.0
2012-08-17 10:05:00,38.38,38.4,38.38,38.4,30100.0,24.9845,24.9975,24.9845,24.9975,30100.0
2012-08-17 10:10:00,38.4,38.42,38.39,38.4,23600.0,24.9975,25.0105,24.991,24.9975,23600.0
2012-08-17 10:15:00,38.4,38.42,38.39,38.4,18900.0,24.9975,25.0105,24.991,24.9975,18900.0
2012-08-17 10:20:00,38.4,38.43,38.39,38.43,17000.0,24.9975,25.017,24.991,25.017,17000.0
2012-08-17 10:25:00,38.42,38.43,38.38,38.38,59300.0,25.0105,25.017,24.9845,24.9845,59300.0
2012-08-17 10:30:00,38.39,38.41,38.37,38.4,36800.0,24.991,25.004,24.978,24.9975,36800.0
2012-08-17 10:35:00,38.41,38.42,38.4,38.4,22700.0,25.004,25.0105,24.9975,24.9975,22700.0
2012-08-17 10:40:00,38.41,38.44,38.41,38.43,22100.0,25.004,25.0236,25.004,25.017,22100.0
2012-08-17 10:45:00,38.42,38.44,38.4,38.42,28700.0,25.0105,25.0236,24.9975,25.0105,28700.0
2012-08-17 10:50:00,38.41,38.44,38.41,38.43,24700.0,25.004,25.0236,25.004,25.017,24700.0
2012-08-17 10:55:00,38.43,38.44,38.41,38.41,31700.0,25.017,25.0236,25.004,25.004,31700.0
2012-08-17 11:00:00,38.42,38.42,38.39,38.4,52500.0,25.0105,25.0105,24.991,24.9975,52500.0
2012-08-17 11:05:00,38.4,38.42,38.4,38.4,16300.0,24.9975,25.0105,24.9975,24.9975,16300.0
2012-08-17 11:10:00,38.4,38.44,38.4,38.44,17300.0,24.9975,25.0236,24.9975,25.0236,17300.0
2012-08-17 11:15:00,38.43,38.44,38.4,38.42,44500.0,25.017,25.0236,24.9975,25.0105,44500.0
2012-08-17 11:20:00,38.42,38.44,38.41,38.43,21600.0,25.0105,25.0236,25.004,25.017,21600.0
2012-08-17 11:25:00,38.43,38.43,38.41,38.43,27400.0,25.017,25.017,25.004,25.017,27400.0
2012-08-17 11:30:00,38.42,38.42,38.39,38.41,54200.0,25.0105,25.0105,24.991,25.004,54200.0
2012-08-17 11:35:00,38.4,38.42,38.4,38.41,26200.0,24.9975,25.0105,24.9975,25.004,26200.0
2012-08-17 11:40:00,38.41,38.43,38.4,38.41,55400.0,25.004,25.017,24.9975,25.004,55400.0
2012-08-17 11:45:00,38.41,38.43,38.4,38.4,40600.0,25.004,25.017,24.9975,24.9975,40600.0
2012-08-17 11:50:00,38.4,38.43,38.4,38.42,23500.0,24.9975,25.017,24.9975,25.0105,23500.0
2012-08-17 11:55:00,38.42,38.45,38.4,38.45,53800.0,25.0105,25.0301,24.9975,25.0301,53800.0
2012-08-17 12:00:00,38.45,38.46,38.43,38.44,23600.0,25.0301,25.0366,25.017,25.0236,23600.0
2012-08-17 12:05:00,38.44,38.44,38.43,38.43,6000.0,25.0236,25.0236,25.017,25.017,6000.0
2012-08-17 12:10:00,38.43,38.44,38.41,38.41,33800.0,25.017,25.0236,25.004,25.004,33800.0
2012-08-17 12:15:00,38.41,38.44,38.41,38.42,47900.0,25.004,25.0236,25.004,25.0105,47900.0
2012-08-17 12:20:00,38.42,38.43,38.41,38.42,22900.0,25.0105,25.017,25.004,25.0105,22900.0
2012-08-17 12:25:00,38.41,38.43,38.41,38.42,15900.0,25.004,25.017,25.004,25.0105,15900.0
2012-08-17 12:30:00,38.41,38.43,38.41,38.42,16500.0,25.004,25.017,25.004,25.0105,16500.0
2012-08-17 12:35:00,38.42,38.42,38.41,38.42,3500.0,25.0105,25.0105,25.004,25.0105,3500.0
2012-08-17 12:40:00,38.41,38.43,38.4,38.42,28400.0,25.004,25.017,24.9975,25.0105,28400.0
2012-08-17 12:45:00,38.42,38.42,38.41,38.41,2000.0,25.0105,25.0105,25.004,25.004,2000.0
2012-08-17 12:50:00,38.41,38.42,38.4,38.41,22000.0,25.004,25.0105,24.9975,25.004,22000.0
2012-08-17 12:55:00,38.41,38.42,38.4,38.41,24300.0,25.004,25.0105,24.9975,25.004,24300.0
2012-08-17 13:00:00,38.41,38.43,38.41,38.42,22600.0,25.004,25.017,25.004,25.0105,22600.0
2012-08-17 13:05:00,38.42,38.43,38.41,38.41,21300.0,25.0105,25.017,25.004,25.004,21300.0
2012-08-17 13:10:00,38.41,38.44,38.41,38.41,24700.0,25.004,25.0236,25.004,25.004,24700.0
2012-08-17 13:15:00,38.42,38.42,38.41,38.42,8200.0,25.0105,25.0105,25.004,25.0105,8200.0
2012-08-17 13:20:00,38.41,38.42,38.4,38.4,106100.0,25.004,25.0105,24.9975,24.9975,106100.0
2012-08-17 13:25:00,38.41,38.42,38.4,38.41,9400.0,25.004,25.0105,24.9975,25.004,9400.0
2012-08-17 13:30:00,38.41,38.42,38.41,38.42,26000.0,25.004,25.0105,25.004,25.0105,26000.0
2012-08-17 13:35:00,38.42,38.43,38.41,38.41,10900.0,25.0105,25.017,25.004,25.004,10900.0
2012-08-17 13:40:00,38.42,38.42,38.41,38.42,1600.0,25.0105,25.0105,25.004,25.0105,1600.0
2012-08-17 13:45:00,38.41,38.42,38.41,38.42,6100.0,25.004,25.0105,25.004,25.0105,6100.0
2012-08-17 13:50:00,38.42,38.43,38.41,38.42,28500.0,25.0105,25.017,25.004,25.0105,28500.0
2012-08-17 13:55:00,38.42,38.44,38.41,38.41,44400.0,25.0105,25.0236,25.004,25.004,44400.0
2012-08-17 14:00:00,38.41,38.42,38.41,38.42,18600.0,25.004,25.0105,25.004,25.0105,18600.0
2012-08-17 14:05:00,38.42,38.42,38.4,38.41,18400.0,25.0105,25.0105,24.9975,25.004,18400.0
2012-08-17 14:10:00,38.4,38.41,38.4,38.41,5500.0,24.9975,25.004,24.9975,25.004,5500.0
2012-08-17 14:15:00,38.4,38.42,38.4,38.41,15200.0,24.9975,25.0105,24.9975,25.004,15200.0
2012-08-17 14:20:00,38.41,38.42,38.4,38.41,45900.0,25.004,25.0105,24.9975,25.004,45900.0
2012-08-17 14:25:00,38.41,38.42,38.4,38.42,31700.0,25.004,25.0105,24.9975,25.0105,31700.0
2012-08-17 14:30:00,38.42,38.44,38.42,38.44,51400.0,25.0105,25.0236,25.0105,25.0236,51400.0
2012-08-17 14:35:00,38.43,38.44,38.43,38.43,14500.0,25.017,25.0236,25.017,25.017,14500.0
2012-08-17 14:40:00,38.43,38.44,38.42,38.44,33200.0,25.017,25.0236,25.0105,25.0236,33200.0
2012-08-17 14:45:00,38.43,38.44,38.43,38.44,27100.0,25.017,25.0236,25.017,25.0236,27100.0
2012-08-17 14:50:00,38.43,38.45,38.43,38.45,41600.0,25.017,25.0301,25.017,25.0301,41600.0
2012-08-17 14:55:00,38.44,38.46,38.44,38.45,37000.0,25.0236,25.0366,25.0236,25.0301,37000.0
2012-08-17 15:00:00,38.46,38.47,38.45,38.46,34200.0,25.0366,25.0431,25.0301,25.0366,34200.0
2012-08-17 15:05:00,38.47,38.47,38.45,38.46,30100.0,25.0431,25.0431,25.0301,25.0366,30100.0
2012-08-17 15:10:00,38.45,38.46,38.44,38.44,36100.0,25.0301,25.0366,25.0236,25.0236,36100.0
2012-08-17 15:15:00,38.44,38.46,38.44,38.44,41800.0,25.0236,25.0366,25.0236,25.0236,41800.0
2012-08-17 15:20:00,38.45,38.47,38.44,38.45,52800.0,25.0301,25.0431,25.0236,25.0301,52800.0
2012-08-17 15:25:00,38.45,38.47,38.45,38.46,21200.0,25.0301,25.0431,25.0301,25.0366,21200.0
2012-08-17 15:30:00,38.47,38.47,38.41,38.41,183200.0,25.0431,25.0431,25.004,25.004,183200.0
2012-08-17 15:35:00,38.41,38.44,38.41,38.44,39500.0,25.004,25.0236,25.004,25.0236,39500.0
2012-08-17 15:40:00,38.44,38.47,38.43,38.46,102100.0,25.0236,25.0431,25.017,25.0366,102100.0
2012-08-17 15:45:00,38.46,38.47,38.44,38.47,67800.0,25.0366,25.0431,25.0236,25.0431,67800.0
2012-08-17 15:50:00,38.47,38.47,38.44,38.46,95200.0,25.0431,25.0431,25.0236,25.0366,95200.0
2012-08-17 15:55:00,38.46,38.5,38.46,38.49,124400.0,25.0366,25.0626,25.0366,25.0561,124400.0
2012-08-20 09:30:00,38.43,38.55,38.43,38.54,72600.0,25.017,25.0952,25.017,25.0886,72600.0
2012-08-20 09:35:00,38.55,38.56,38.51,38.54,18600.0,25.0952,25.1017,25.0691,25.0886,18600.0
2012-08-20 09:40:00,38.53,38.6,38.53,38.6,22300.0,25.0821,25.1277,25.0821,25.1277,22300.0
2012-08-20 09:45:00,38.59,38.61,38.57,38.61,76600.0,25.1212,25.1342,25.1082,25.1342,76600.0
2012-08-20 09:50:00,38.6,38.63,38.57,38.6,234500.0,25.1277,25.1472,25.1082,25.1277,234500.0
2012-08-20 09:55:00,38.6,38.62,38.53,38.55,48300.0,25.1277,25.1407,25.0821,25.0952,48300.0
2012-08-20 10:00:00,38.55,38.61,38.55,38.61,45200.0,25.0952,25.1342,25.0952,25.1342,45200.0
2012-08-20 10:05:00,38.6,38.65,38.6,38.65,61400.0,25.1277,25.1603,25.1277,25.1603,61400.0
2012-08-20 10:10:00,38.65,38.65,38.64,38.65,38000.0,25.1603,25.1603,25.1537,25.1603,38000.0
2012-08-20 10:15:00,38.65,38.66,38.62,38.65,82300.0,25.1603,25.1668,25.1407,25.1603,82300.0
2012-08-20 10:20:00,38.64,38.65,38.63,38.65,40900.0,25.1537,25.1603,25.1472,25.1603,40900.0
2012-08-20 10:25:00,38.65,38.66,38.63,38.64,75900.0,25.1603,25.1668,25.1472,25.1537,75900.0
2012-08-20 10:30:00,38.63,38.64,38.61,38.63,36100.0,25.1472,25.1537,25.1342,25.1472,36100.0
2012-08-20 10:35:00,38.63,38.65,38.63,38.65,58500.0,25.1472,25.1603,25.1472,25.1603,58500.0
2012-08-20 10:40:00,38.65,38.66,38.64,38.66,31800.0,25.1603,25.1668,25.1537,25.1668,31800.0
2012-08-20 10:45:00,38.66,38.66,38.65,38.66,14300.0,25.1668,25.1668,25.1603,25.1668,14300.0
2012-08-20 10:50:00,38.66,38.67,38.65,38.66,39600.0,25.1668,25.1733,25.1603,25.1668,39600.0
2012-08-20 10:55:00,38.66,38.67,38.65,38.66,33300.0,25.1668,25.1733,25.1603,25.1668,33300.0
2012-08-20 11:00:00,38.66,38.67,38.65,38.67,25100.0,25.1668,25.1733,25.1603,25.1733,25100.0
2012-08-20 11:05:00,38.67,38.68,38.66,38.68,40100.0,25.1733,25.1798,25.1668,25.1798,40100.0
2012-08-20 11:10:00,38.68,38.68,38.67,38.68,13900.0,25.1798,25.1798,25.1733,25.1798,13900.0
2012-08-20 11:15:00,38.68,38.68,38.67,38.68,17400.0,25.1798,25.1798,25.1733,25.1798,17400.0
2012-08-20 11:20:00,38.67,38.71,38.67,38.7,83800.0,25.1733,25.1993,25.1733,25.1928,83800.0
2012-08-20 11:25:00,38.7,38.71,38.68,38.71,50800.0,25.1928,25.1993,25.1798,25.1993,50800.0
2012-08-20 11:30:00,38.7,38.71,38.7,38.7,27400.0,25.1928,25.1993,25.1928,25.1928,27400.0
2012-08-20 11:35:00,38.71,38.74,38.7,38.72,56000.0,25.1993,25.2188,25.1928,25.2058,56000.0
2012-08-20 11:40:00,38.73,38.73,38.7,38.7,30200.0,25.2123,25.2123,25.1928,25.1928,30200.0
2012-08-20 11:45:00,38.71,38.73,38.7,38.73,30100.0,25.1993,25.2123,25.1928,25.2123,30100.0
2012-08-20 11:50:00,38.72,38.74,38.72,38.74,17800.0,25.2058,25.2188,25.2058,25.2188,17800.0
2012-08-20 11:55:00,38.74,38.76,38.73,38.73,84000.0,25.2188,25.2319,25.2123,25.2123,84000.0
2012-08-20 12:00:00,38.74,38.75,38.73,38.74,21900.0,25.2188,25.2254,25.2123,25.2188,21900.0
2012-08-20 12:05:00,38.75,38.75,38.74,38.74,22000.0,25.2254,25.2254,25.2188,25.2188,22000.0
2012-08-20 12:10:00,38.74,38.76,38.74,38.76,50600.0,25.2188,25.2319,25.2188,25.2319,50600.0
2012-08-20 12:15:00,38.75,38.76,38.75,38.76,27400.0,25.2254,25.2319,25.2254,25.2319,27400.0
2012-08-20 12:20:00,38.76,38.8,38.75,38.8,56900.0,25.2319,25.2579,25.2254,25.2579,56900.0
2012-08-20 12:25:00,38.8,38.8,38.79,38.8,16300.0,25.2579,25.2579,25.2514,25.2579,16300.0
2012-08-20 12:30:00,38.79,38.8,38.78,38.78,69400.0,25.2514,25.2579,25.2449,25.2449,69400.0
2012-08-20 12:35:00,38.79,38.79,38.77,38.77,31400.0,25.2514,25.2514,25.2384,25.2384,31400.0
2012-08-20 12:40:00,38.78,38.78,38.77,38.78,17100.0,25.2449,25.2449,25.2384,25.2449,17100.0
2012-08-20 12:45:00,38.77,38.78,38.77,38.77,14200.0,25.2384,25.2449,25.2384,25.2384,14200.0
2012-08-20 12:50:00,38.77,38.78,38.77,38.77,16500.0,25.2384,25.2449,25.2384,25.2384,16500.0
2012-08-20 12:55:00,38.77,38.78,38.77,38.77,15400.0,25.2384,25.2449,25.2384,25.2384,15400.0
2012-08-20 13:00:00,38.77,38.78,38.77,38.77,21100.0,25.2384,25.2449,25.2384,25.2384,21100.0
2012-08-20 13:05:00,38.77,38.78,38.76,38.76,64300.0,25.2384,25.2449,25.2319,25.2319,64300.0
2012-08-20 13:10:00,38.77,38.8,38.76,38.79,47900.0,25.2384,25.2579,25.2319,25.2514,47900.0
2012-08-20 13:15:00,38.79,38.8,38.77,38.77,33300.0,25.2514,25.2579,25.2384,25.2384,33300.0
2012-08-20 13:20:00,38.77,38.78,38.77,38.77,14000.0,25.2384,25.2449,25.2384,25.2384,14000.0
2012-08-20 13:25:00,38.78,38.78,38.77,38.78,12100.0,25.2449,25.2449,25.2384,25.2449,12100.0
2012-08-20 13:30:00,38.77,38.78,38.77,38.77,10000.0,25.2384,25.2449,25.2384,25.2384,10000.0
2012-08-20 13:35:00,38.77,38.78,38.77,38.78,9700.0,25.2384,25.2449,25.2384,25.2449,9700.0
2012-08-20 13:40:00,38.77,38.78,38.77,38.78,12100.0,25.2384,25.2449,25.2384,25.2449,12100.0
2012-08-20 13:45:00,38.77,38.78,38.77,38.78,12300.0,25.2384,25.2449,25.2384,25.2449,12300.0
2012-08-20 13:50:00,38.78,38.83,38.77,38.83,85700.0,25.2449,25.2774,25.2384,25.2774,85700.0
2012-08-20 13:55:00,38.83,38.83,38.82,38.82,17600.0,25.2774,25.2774,25.2709,25.2709,17600.0
2012-08-20 14:00:00,38.82,38.83,38.82,38.82,23800.0,25.2709,25.2774,25.2709,25.2709,23800.0
2012-08-20 14:05:00,38.83,38.83,38.82,38.83,13100.0,25.2774,25.2774,25.2709,25.2774,13100.0
2012-08-20 14:10:00,38.83,38.84,38.82,38.83,43200.0,25.2774,25.2839,25.2709,25.2774,43200.0
2012-08-20 14:15:00,38.83,38.84,38.82,38.83,28700.0,25.2774,25.2839,25.2709,25.2774,28700.0
2012-08-20 14:20:00,38.83,38.83,38.82,38.83,19400.0,25.2774,25.2774,25.2709,25.2774,19400.0
2012-08-20 14:25:00,38.82,38.83,38.82,38.82,20400.0,25.2709,25.2774,25.2709,25.2709,20400.0
2012-08-20 14:30:00,38.82,38.84,38.82,38.83,81000.0,25.2709,25.2839,25.2709,25.2774,81000.0
2012-08-20 14:35:00,38.82,38.83,38.82,38.82,21400.0,25.2709,25.2774,25.2709,25.2709,21400.0
2012-08-20 14:40:00,38.82,38.83,38.82,38.82,18600.0,25.2709,25.2774,25.2709,25.2709,18600.0
2012-08-20 14:45:00,38.82,38.83,38.82,38.82,39800.0,25.2709,25.2774,25.2709,25.2709,39800.0
2012-08-20 14:50:00,38.82,38.83,38.82,38.83,25000.0,25.2709,25.2774,25.2709,25.2774,25000.0
2012-08-20 14:55:00,38.83,38.83,38.82,38.82,28300.0,25.2774,25.2774,25.2709,25.2709,28300.0
2012-08-20 15:00:00,38.83,38.83,38.82,38.83,19300.0,25.2774,25.2774,25.2709,25.2774,19300.0
2012-08-20 15:05:00,38.83,38.83,38.82,38.83,32000.0,25.2774,25.2774,25.2709,25.2774,32000.0
2012-08-20 15:10:00,38.83,38.83,38.82,38.82,31600.0,25.2774,25.2774,25.2709,25.2709,31600.0
2012-08-20 15:15:00,38.83,38.83,38.82,38.83,30100.0,25.2774,25.2774,25.2709,25.2774,30100.0
2012-08-20 15:20:00,38.83,38.83,38.82,38.82,81900.0,25.2774,25.2774,25.2709,25.2709,81900.0
2012-08-20 15:25:00,38.82,38.83,38.79,38.79,70600.0,25.2709,25.2774,25.2514,25.2514,70600.0
2012-08-20 15:30:00,38.8,38.83,38.8,38.82,61400.0,25.2579,25.2774,25.2579,25.2709,61400.0
2012-08-20 15:35:00,38.83,38.83,38.82,38.83,45900.0,25.2774,25.2774,25.2709,25.2774,45900.0
2012-08-20 15:40:00,38.83,38.83,38.82,38.83,57500.0,25.2774,25.2774,25.2709,25.2774,57500.0
2012-08-20 15:45:00,38.82,38.83,38.82,38.83,64700.0,25.2709,25.2774,25.2709,25.2774,64700.0
2012-08-20 15:50:00,38.82,38.83,38.81,38.81,111400.0,25.2709,25.2774,25.2644,25.2644,111400.0
2012-08-20 15:55:00,38.82,38.82,38.77,38.8,276700.0,25.2709,25.2709,25.2384,25.2579,276700.0
2012-08-21 09:30:00,38.8,38.8,38.73,38.77,72100.0,25.2579,25.2579,25.2123,25.2384,72100.0
2012-08-21 09:35:00,38.78,38.79,38.71,38.73,47800.0,25.2449,25.2514,25.1993,25.2123,47800.0
2012-08-21 09:40:00,38.72,38.77,38.72,38.75,95000.0,25.2058,25.2384,25.2058,25.2254,95000.0
2012-08-21 09:45:00,38.76,38.8,38.75,38.77,70700.0,25.2319,25.2579,25.2254,25.2384,70700.0
2012-08-21 09:50:00,38.77,38.77,38.74,38.77,63400.0,25.2384,25.2384,25.2188,25.2384,63400.0
2012-08-21 09:55:00,38.77,38.79,38.76,38.76,26200.0,25.2384,25.2514,25.2319,25.2319,26200.0
2012-08-21 10:00:00,38.77,38.8,38.73,38.75,41500.0,25.2384,25.2579,25.2123,25.2254,41500.0
2012-08-21 10:05:00,38.75,38.76,38.74,38.75,25100.0,25.2254,25.2319,25.2188,25.2254,25100.0
2012-08-21 10:10:00,38.75,38.76,38.73,38.74,29200.0,25.2254,25.2319,25.2123,25.2188,29200.0
2012-08-21 10:15:00,38.74,38.75,38.7,38.7,23300.0,25.2188,25.2254,25.1928,25.1928,23300.0
2012-08-21 10:20:00,38.7,38.76,38.7,38.75,57400.0,25.1928,25.2319,25.1928,25.2254,57400.0
2012-08-21 10:25:00,38.76,38.79,38.75,38.77,102200.0,25.2319,25.2514,25.2254,25.2384,102200.0
2012-08-21 10:30:00,38.77,38.8,38.76,38.78,71000.0,25.2384,25.2579,25.2319,25.2449,71000.0
2012-08-21 10:35:00,38.79,38.79,38.76,38.78,22000.0,25.2514,25.2514,25.2319,25.2449,22000.0
2012-08-21 10:40:00,38.78,38.79,38.77,38.78,40100.0,25.2449,25.2514,25.2384,25.2449,40100.0
2012-08-21 10:45:00,38.77,38.79,38.75,38.75,32300.0,25.2384,25.2514,25.2254,25.2254,32300.0
2012-08-21 10:50:00,38.76,38.76,38.75,38.75,12200.0,25.2319,25.2319,25.2254,25.2254,12200.0
2012-08-21 10:55:00,38.76,38.76,38.74,38.75,68600.0,25.2319,25.2319,25.2188,25.2254,68600.0
2012-08-21 11:00:00,38.76,38.76,38.75,38.75,27600.0,25.2319,25.2319,25.2254,25.2254,27600.0
2012-08-21 11:05:00,38.76,38.77,38.75,38.76,27700.0,25.2319,25.2384,25.2254,25.2319,27700.0
2012-08-21 11:10:00,38.75,38.77,38.75,38.77,41500.0,25.2254,25.2384,25.2254,25.2384,41500.0
2012-08-21 11:15:00,38.77,38.78,38.77,38.77,13700.0,25.2384,25.2449,25.2384,25.2384,13700.0
2012-08-21 11:20:00,38.77,38.77,38.73,38.75,46700.0,25.2384,25.2384,25.2123,25.2254,46700.0
2012-08-21 11:25:00,38.74,38.75,38.74,38.75,18300.0,25.2188,25.2254,25.2188,25.2254,18300.0
2012-08-21 11:30:00,38.75,38.76,38.74,38.75,26900.0,25.2254,25.2319,25.2188,25.2254,26900.0
2012-08-21 11:35:00,38.74,38.76,38.73,38.76,39200.0,25.2188,25.2319,25.2123,25.2319,39200.0
2012-08-21 11:40:00,38.75,38.76,38.74,38.76,36900.0,25.2254,25.2319,25.2188,25.2319,36900.0
2012-08-21 11:45:00,38.76,38.76,38.75,38.75,24800.0,25.2319,25.2319,25.2254,25.2254,24800.0
2012-08-21 11:50:00,38.75,38.75,38.74,38.74,23700.0,25.2254,25.2254,25.2188,25.2188,23700.0
2012-08-21 11:55:00,38.75,38.75,38.73,38.73,44100.0,25.2254,25.2254,25.2123,25.2123,44100.0
2012-08-21 12:00:00,38.73,38.75,38.73,38.74,21500.0,25.2123,25.2254,25.2123,25.2188,21500.0
2012-08-21 12:05:00,38.74,38.78,38.74,38.78,36600.0,25.2188,25.2449,25.2188,25.2449,36600.0
2012-08-21 12:10:00,38.77,38.78,38.76,38.77,9200.0,25.2384,25.2449,25.2319,25.2384,9200.0
2012-08-21 12:15:00,38.76,38.77,38.75,38.76,25400.0,25.2319,25.2384,25.2254,25.2319,25400.0
2012-08-21 12:20:00,38.76,38.76,38.74,38.75,39000.0,25.2319,25.2319,25.2188,25.2254,39000.0
2012-08-21 12:25:00,38.75,38.76,38.75,38.75,9500.0,25.2254,25.2319,25.2254,25.2254,9500.0
2012-08-21 12:30:00,38.75,38.76,38.74,38.74,72600.0,25.2254,25.2319,25.2188,25.2188,72600.0
2012-08-21 12:35:00,38.75,38.76,38.74,38.75,75500.0,25.2254,25.2319,25.2188,25.2254,75500.0
2012-08-21 12:40:00,38.76,38.76,38.75,38.76,10200.0,25.2319,25.2319,25.2254,25.2319,10200.0
2012-08-21 12:45:00,38.76,38.76,38.74,38.76,48100.0,25.2319,25.2319,25.2188,25.2319,48100.0
2012-08-21 12:50:00,38.75,38.76,38.75,38.75,14100.0,25.2254,25.2319,25.2254,25.2254,14100.0
2012-08-21 12:55:00,38.76,38.76,38.75,38.75,26700.0,25.2319,25.2319,25.2254,25.2254,26700.0
2012-08-21 13:00:00,38.75,38.76,38.75,38.76,44400.0,25.2254,25.2319,25.2254,25.2319,44400.0
2012-08-21 13:05:00,38.76,38.82,38.75,38.81,118400.0,25.2319,25.2709,25.2254,25.2644,118400.0
2012-08-21 13:10:00,38.8,38.81,38.78,38.79,23100.0,25.2579,25.2644,25.2449,25.2514,23100.0
2012-08-21 13:15:00,38.79,38.8,38.78,38.78,18100.0,25.2514,25.2579,25.2449,25.2449,18100.0
2012-08-21 13:20:00,38.78,38.8,38.78,38.8,14400.0,25.2449,25.2579,25.2449,25.2579,14400.0
2012-08-21 13:25:00,38.79,38.8,38.78,38.79,10100.0,25.2514,25.2579,25.2449,25.2514,10100.0
2012-08-21 13:30:00,38.78,38.78,38.75,38.76,40800.0,25.2449,25.2449,25.2254,25.2319,40800.0
2012-08-21 13:35:00,38.75,38.76,38.73,38.74,43700.0,25.2254,25.2319,25.2123,25.2188,43700.0
2012-08-21 13:40:00,38.74,38.74,38.73,38.73,11100.0,25.2188,25.2188,25.2123,25.2123,11100.0
2012-08-21 13:45:00,38.73,38.74,38.71,38.71,13800.0,25.2123,25.2188,25.1993,25.1993,13800.0
2012-08-21 13:50:00,38.71,38.71,38.69,38.7,35200.0,25.1993,25.1993,25.1863,25.1928,35200.0
2012-08-21 13:55:00,38.71,38.73,38.7,38.72,16300.0,25.1993,25.2123,25.1928,25.2058,16300.0
2012-08-21 14:00:00,38.73,38.73,38.72,38.73,17300.0,25.2123,25.2123,25.2058,25.2123,17300.0
2012-08-21 14:05:00,38.73,38.73,38.7,38.71,23700.0,25.2123,25.2123,25.1928,25.1993,23700.0
2012-08-21 14:10:00,38.7,38.72,38.7,38.71,30100.0,25.1928,25.2058,25.1928,25.1993,30100.0
2012-08-21 14:15:00,38.71,38.71,38.68,38.69,17900.0,25.1993,25.1993,25.1798,25.1863,17900.0
2012-08-21 14:20:00,38.68,38.71,38.68,38.71,31200.0,25.1798,25.1993,25.1798,25.1993,31200.0
2012-08-21 14:25:00,38.72,38.72,38.69,38.69,16100.0,25.2058,25.2058,25.1863,25.1863,16100.0
2012-08-21 14:30:00,38.7,38.71,38.69,38.71,18300.0,25.1928,25.1993,25.1863,25.1993,18300.0
2012-08-21 14:35:00,38.71,38.71,38.66,38.69,29000.0,25.1993,25.1993,25.1668,25.1863,29000.0
2012-08-21 14:40:00,38.69,38.7,38.67,38.67,19900.0,25.1863,25.1928,25.1733,25.1733,19900.0
2012-08-21 14:45:00,38.68,38.68,38.65,38.65,38500.0,25.1798,25.1798,25.1603,25.1603,38500.0
2012-08-21 14:50:00,38.66,38.66,38.65,38.65,27500.0,25.1668,25.1668,25.1603,25.1603,27500.0
2012-08-21 14:55:00,38.65,38.66,38.65,38.66,26200.0,25.1603,25.1668,25.1603,25.1668,26200.0
2012-08-21 15:00:00,38.66,38.66,38.63,38.63,41700.0,25.1668,25.1668,25.1472,25.1472,41700.0
2012-08-21 15:05:00,38.63,38.64,38.62,38.62,53300.0,25.1472,25.1537,25.1407,25.1407,53300.0
2012-08-21 15:10:00,38.62,38.62,38.59,38.61,47100.0,25.1407,25.1407,25.1212,25.1342,47100.0
2012-08-21 15:15:00,38.61,38.63,38.57,38.62,41800.0,25.1342,25.1472,25.1082,25.1407,41800.0
2012-08-21 15:20:00,38.63,38.65,38.63,38.64,30900.0,25.1472,25.1603,25.1472,25.1537,30900.0
2012-08-21 15:25:00,38.63,38.65,38.61,38.65,26400.0,25.1472,25.1603,25.1342,25.1603,26400.0
2012-08-21 15:30:00,38.65,38.65,38.62,38.62,27200.0,25.1603,25.1603,25.1407,25.1407,27200.0
2012-08-21 15:35:00,38.62,38.64,38.62,38.63,40600.0,25.1407,25.1537,25.1407,25.1472,40600.0
2012-08-21 15:40:00,38.63,38.65,38.62,38.62,43700.0,25.1472,25.1603,25.1407,25.1407,43700.0
2012-08-21 15:45:00,38.63,38.64,38.61,38.63,41400.0,25.1472,25.1537,25.1342,25.1472,41400.0
2012-08-21 15:50:00,38.63,38.63,38.61,38.63,56300.0,25.1472,25.1472,25.1342,25.1472,56300.0
2012-08-21 15:55:00,38.62,38.64,38.61,38.63,230000.0,25.1407,25.1537,25.1342,25.1472,230000.0
2012-08-22 09:30:00,38.55,38.63,38.51,38.58,55900.0,25.0952,25.1472,25.0691,25.1147,55900.0
2012-08-22 09:35:00,38.58,38.59,38.56,38.57,20300.0,25.1147,25.1212,25.1017,25.1082,20300.0
2012-08-22 09:40:00,38.57,38.62,38.55,38.59,27100.0,25.1082,25.1407,25.0952,25.1212,27100.0
2012-08-22 09:45:00,38.59,38.62,38.52,38.56,67000.0,25.1212,25.1407,25.0756,25.1017,67000.0
2012-08-22 09:50:00,38.57,38.59,38.53,38.53,28100.0,25.1082,25.1212,25.0821,25.0821,28100.0
2012-08-22 09:55:00,38.53,38.54,38.46,38.47,54600.0,25.0821,25.0886,25.0366,25.0431,54600.0
2012-08-22 10:00:00,38.47,38.5,38.46,38.46,24600.0,25.0431,25.0626,25.0366,25.0366,24600.0
2012-08-22 10:05:00,38.46,38.47,38.44,38.46,20600.0,25.0366,25.0431,25.0236,25.0366,20600.0
2012-08-22 10:10:00,38.46,38.46,38.39,38.42,45000.0,25.0366,25.0366,24.991,25.0105,45000.0
2012-08-22 10:15:00,38.41,38.43,38.4,38.43,32700.0,25.004,25.017,24.9975,25.017,32700.0
2012-08-22 10:20:00,38.42,38.43,38.41,38.41,20700.0,25.0105,25.017,25.004,25.004,20700.0
2012-08-22 10:25:00,38.42,38.43,38.36,38.37,30100.0,25.0105,25.017,24.9715,24.978,30100.0
2012-08-22 10:30:00,38.38,38.42,38.37,38.4,14100.0,24.9845,25.0105,24.978,24.9975,14100.0
2012-08-22 10:35:00,38.4,38.44,38.39,38.44,82100.0,24.9975,25.0236,24.991,25.0236,82100.0
2012-08-22 10:40:00,38.44,38.44,38.41,38.41,23200.0,25.0236,25.0236,25.004,25.004,23200.0
2012-08-22 10:45:00,38.42,38.46,38.41,38.44,62100.0,25.0105,25.0366,25.004,25.0236,62100.0
2012-08-22 10:50:00,38.44,38.44,38.42,38.44,23900.0,25.0236,25.0236,25.0105,25.0236,23900.0
2012-08-22 10:55:00,38.44,38.45,38.42,38.42,47900.0,25.0236,25.0301,25.0105,25.0105,47900.0
2012-08-22 11:00:00,38.42,38.43,38.39,38.43,54400.0,25.0105,25.017,24.991,25.017,54400.0
2012-08-22 11:05:00,38.42,38.45,38.42,38.45,24400.0,25.0105,25.0301,25.0105,25.0301,24400.0
2012-08-22 11:10:00,38.44,38.46,38.43,38.44,25500.0,25.0236,25.0366,25.017,25.0236,25500.0
2012-08-22 11:15:00,38.44,38.46,38.44,38.46,13200.0,25.0236,25.0366,25.0236,25.0366,13200.0
2012-08-22 11:20:00,38.45,38.46,38.42,38.45,24800.0,25.0301,25.0366,25.0105,25.0301,24800.0
2012-08-22 11:25:00,38.44,38.46,38.43,38.43,30900.0,25.0236,25.0366,25.017,25.017,30900.0
2012-08-22 11:30:00,38.43,38.45,38.42,38.45,21200.0,25.017,25.0301,25.0105,25.0301,21200.0
2012-08-22 11:35:00,38.45,38.47,38.43,38.45,33700.0,25.0301,25.0431,25.017,25.0301,33700.0
2012-08-22 11:40:00,38.45,38.48,38.44,38.45,42800.0,25.0301,25.0496,25.0236,25.0301,42800.0
2012-08-22 11:45:00,38.46,38.47,38.44,38.46,13200.0,25.0366,25.0431,25.0236,25.0366,13200.0
2012-08-22 11:50:00,38.46,38.46,38.45,38.45,23500.0,25.0366,25.0366,25.0301,25.0301,23500.0
2012-08-22 11:55:00,38.46,38.46,38.44,38.44,22800.0,25.0366,25.0366,25.0236,25.0236,22800.0
2012-08-22 12:00:00,38.45,38.46,38.44,38.45,13100.0,25.0301,25.0366,25.0236,25.0301,13100.0
2012-08-22 12:05:00,38.46,38.47,38.44,38.44,14600.0,25.0366,25.0431,25.0236,25.0236,14600.0
2012-08-22 12:10:00,38.45,38.45,38.43,38.44,10600.0,25.0301,25.0301,25.017,25.0236,10600.0
2012-08-22 12:15:00,38.44,38.45,38.42,38.43,85500.0,25.0236,25.0301,25.0105,25.017,85500.0
2012-08-22 12:20:00,38.42,38.43,38.41,38.43,13500.0,25.0105,25.017,25.004,25.017,13500.0
2012-08-22 12:25:00,38.42,38.43,38.4,38.41,11100.0,25.0105,25.017,24.9975,25.004,11100.0
2012-08-22 12:30:00,38.41,38.42,38.38,38.38,9700.0,25.004,25.0105,24.9845,24.9845,9700.0
2012-08-22 12:35:00,38.38,38.4,38.38,38.4,13900.0,24.9845,24.9975,24.9845,24.9975,13900.0
2012-08-22 12:40:00,38.4,38.41,38.38,38.41,18900.0,24.9975,25.004,24.9845,25.004,18900.0
2012-08-22 12:45:00,38.41,38.41,38.39,38.39,8300.0,25.004,25.004,24.991,24.991,8300.0
2012-08-22 12:50:00,38.4,38.4,38.38,38.39,16000.0,24.9975,24.9975,24.9845,24.991,16000.0
2012-08-22 12:55:00,38.39,38.41,38.39,38.4,16100.0,24.991,25.004,24.991,24.9975,16100.0
2012-08-22 13:00:00,38.4,38.41,38.38,38.41,22800.0,24.9975,25.004,24.9845,25.004,22800.0
2012-08-22 13:05:00,38.4,38.41,38.4,38.41,4900.0,24.9975,25.004,24.9975,25.004,4900.0
2012-08-22 13:10:00,38.41,38.43,38.41,38.43,10400.0,25.004,25.017,25.004,25.017,10400.0
2012-08-22 13:15:00,38.44,38.47,38.43,38.47,23100.0,25.0236,25.0431,25.017,25.0431,23100.0
2012-08-22 13:20:00,38.46,38.48,38.46,38.48,23900.0,25.0366,25.0496,25.0366,25.0496,23900.0
2012-08-22 13:25:00,38.47,38.49,38.47,38.48,17600.0,25.0431,25.0561,25.0431,25.0496,17600.0
2012-08-22 13:30:00,38.48,38.48,38.47,38.47,10000.0,25.0496,25.0496,25.0431,25.0431,10000.0
2012-08-22 13:35:00,38.47,38.48,38.45,38.46,80200.0,25.0431,25.0496,25.0301,25.0366,80200.0
2012-08-22 13:40:00,38.46,38.47,38.45,38.45,31600.0,25.0366,25.0431,25.0301,25.0301,31600.0
2012-08-22 13:45:00,38.46,38.47,38.45,38.46,150000.0,25.0366,25.0431,25.0301,25.0366,150000.0
2012-08-22 13:50:00,38.46,38.46,38.45,38.46,4300.0,25.0366,25.0366,25.0301,25.0366,4300.0
2012-08-22 13:55:00,38.46,38.47,38.45,38.47,10500.0,25.0366,25.0431,25.0301,25.0431,10500.0
2012-08-22 14:00:00,38.47,38.55,38.47,38.52,54200.0,25.0431,25.0952,25.0431,25.0756,54200.0
2012-08-22 14:05:00,38.53,38.54,38.49,38.5,64900.0,25.0821,25.0886,25.0561,25.0626,64900.0
2012-08-22 14:10:00,38.5,38.53,38.5,38.51,34200.0,25.0626,25.0821,25.0626,25.0691,34200.0
2012-08-22 14:15:00,38.51,38.51,38.47,38.48,22800.0,25.0691,25.0691,25.0431,25.0496,22800.0
2012-08-22 14:20:00,38.47,38.48,38.45,38.45,17800.0,25.0431,25.0496,25.0301,25.0301,17800.0
2012-08-22 14:25:00,38.45,38.46,38.41,38.45,32800.0,25.0301,25.0366,25.004,25.0301,32800.0
2012-08-22 14:30:00,38.46,38.49,38.44,38.49,29300.0,25.0366,25.0561,25.0236,25.0561,29300.0
2012-08-22 14:35:00,38.48,38.51,38.48,38.51,24100.0,25.0496,25.0691,25.0496,25.0691,24100.0
2012-08-22 14:40:00,38.51,38.51,38.5,38.51,14600.0,25.0691,25.0691,25.0626,25.0691,14600.0
2012-08-22 14:45:00,38.51,38.52,38.51,38.51,29300.0,25.0691,25.0756,25.0691,25.0691,29300.0
2012-08-22 14:50:00,38.51,38.52,38.49,38.5,20300.0,25.0691,25.0756,25.0561,25.0626,20300.0
2012-08-22 14:55:00,38.49,38.51,38.49,38.51,21500.0,25.0561,25.0691,25.0561,25.0691,21500.0
2012-08-22 15:00:00,38.51,38.51,38.5,38.5,30500.0,25.0691,25.0691,25.0626,25.0626,30500.0
2012-08-22 15:05:00,38.5,38.52,38.48,38.52,19000.0,25.0626,25.0756,25.0496,25.0756,19000.0
2012-08-22 15:10:00,38.52,38.52,38.51,38.52,23200.0,25.0756,25.0756,25.0691,25.0756,23200.0
2012-08-22 15:15:00,38.52,38.52,38.47,38.48,27100.0,25.0756,25.0756,25.0431,25.0496,27100.0
2012-08-22 15:20:00,38.48,38.48,38.47,38.48,20200.0,25.0496,25.0496,25.0431,25.0496,20200.0
2012-08-22 15:25:00,38.48,38.49,38.46,38.47,47900.0,25.0496,25.0561,25.0366,25.0431,47900.0
2012-08-22 15:30:00,38.48,38.48,38.45,38.47,56200.0,25.0496,25.0496,25.0301,25.0431,56200.0
2012-08-22 15:35:00,38.47,38.49,38.46,38.48,45200.0,25.0431,25.0561,25.0366,25.0496,45200.0
2012-08-22 15:40:00,38.49,38.51,38.48,38.49,53900.0,25.0561,25.0691,25.0496,25.0561,53900.0
2012-08-22 15:45:00,38.49,38.5,38.46,38.5,78600.0,25.0561,25.0626,25.0366,25.0626,78600.0
2012-08-22 15:50:00,38.5,38.52,38.49,38.52,51200.0,25.0626,25.0756,25.0561,25.0756,51200.0
2012-08-22 15:55:00,38.51,38.52,38.46,38.46,144500.0,25.0691,25.0756,25.0366,25.0366,144500.0
2012-08-23 09:30:00,38.49,38.53,38.37,38.37,55800.0,25.0561,25.0821,24.978,24.978,55800.0
2012-08-23 09:35:00,38.39,38.4,38.34,38.35,30300.0,24.991,24.9975,24.9585,24.965,30300.0
2012-08-23 09:40:00,38.35,38.36,38.31,38.36,30600.0,24.965,24.9715,24.9389,24.9715,30600.0
2012-08-23 09:45:00,38.35,38.36,38.31,38.32,30300.0,24.965,24.9715,24.9389,24.9454,30300.0
2012-08-23 09:50:00,38.32,38.37,38.32,38.34,41800.0,24.9454,24.978,24.9454,24.9585,41800.0
2012-08-23 09:55:00,38.34,38.44,38.34,38.44,53100.0,24.9585,25.0236,24.9585,25.0236,53100.0
2012-08-23 10:00:00,38.43,38.46,38.38,38.4,43000.0,25.017,25.0366,24.9845,24.9975,43000.0
2012-08-23 10:05:00,38.39,38.42,38.38,38.38,65600.0,24.991,25.0105,24.9845,24.9845,65600.0
2012-08-23 10:10:00,38.38,38.39,38.35,38.38,42500.0,24.9845,24.991,24.965,24.9845,42500.0
2012-08-23 10:15:00,38.38,38.42,38.38,38.41,45300.0,24.9845,25.0105,24.9845,25.004,45300.0
2012-08-23 10:20:00,38.4,38.41,38.38,38.39,36900.0,24.9975,25.004,24.9845,24.991,36900.0
2012-08-23 10:25:00,38.39,38.41,38.38,38.4,22900.0,24.991,25.004,24.9845,24.9975,22900.0
2012-08-23 10:30:00,38.4,38.42,38.35,38.39,76600.0,24.9975,25.0105,24.965,24.991,76600.0
2012-08-23 10:35:00,38.39,38.39,38.38,38.38,35000.0,24.991,24.991,24.9845,24.9845,35000.0
2012-08-23 10:40:00,38.39,38.4,38.38,38.39,28600.0,24.991,24.9975,24.9845,24.991,28600.0
2012-08-23 10:45:00,38.39,38.41,38.37,38.39,43400.0,24.991,25.004,24.978,24.991,43400.0
2012-08-23 10:50:00,38.39,38.39,38.37,38.37,33200.0,24.991,24.991,24.978,24.978,33200.0
2012-08-23 10:55:00,38.38,38.41,38.37,38.4,32100.0,24.9845,25.004,24.978,24.9975,32100.0
2012-08-23 11:00:00,38.41,38.41,38.32,38.33,37400.0,25.004,25.004,24.9454,24.9519,37400.0
2012-08-23 11:05:00,38.32,38.34,38.3,38.34,44800.0,24.9454,24.9585,24.9324,24.9585,44800.0
2012-08-23 11:10:00,38.33,38.36,38.33,38.34,17300.0,24.9519,24.9715,24.9519,24.9585,17300.0
2012-08-23 11:15:00,38.33,38.37,38.32,38.37,18800.0,24.9519,24.978,24.9454,24.978,18800.0
2012-08-23 11:20:00,38.36,38.37,38.32,38.35,23800.0,24.9715,24.978,24.9454,24.965,23800.0
2012-08-23 11:25:00,38.35,38.4,38.34,38.38,20100.0,24.965,24.9975,24.9585,24.9845,20100.0
2012-08-23 11:30:00,38.39,38.39,38.34,38.35,13400.0,24.991,24.991,24.9585,24.965,13400.0
2012-08-23 11:35:00,38.34,38.35,38.33,38.33,13200.0,24.9585,24.965,24.9519,24.9519,13200.0
2012-08-23 11:40:00,38.33,38.38,38.33,38.38,28400.0,24.9519,24.9845,24.9519,24.9845,28400.0
2012-08-23 11:45:00,38.38,38.38,38.35,38.35,20200.0,24.9845,24.9845,24.965,24.965,20200.0
2012-08-23 11:50:00,38.35,38.37,38.35,38.37,12500.0,24.965,24.978,24.965,24.978,12500.0
2012-08-23 11:55:00,38.37,38.38,38.36,38.38,11300.0,24.978,24.9845,24.9715,24.9845,11300.0
2012-08-23 12:00:00,38.38,38.4,38.36,38.39,22700.0,24.9845,24.9975,24.9715,24.991,22700.0
2012-08-23 12:05:00,38.39,38.41,38.37,38.41,36400.0,24.991,25.004,24.978,25.004,36400.0
2012-08-23 12:10:00,38.42,38.43,38.4,38.4,21300.0,25.0105,25.017,24.9975,24.9975,21300.0
2012-08-23 12:15:00,38.4,38.45,38.39,38.45,24100.0,24.9975,25.0301,24.991,25.0301,24100.0
2012-08-23 12:20:00,38.44,38.46,38.42,38.44,43200.0,25.0236,25.0366,25.0105,25.0236,43200.0
2012-08-23 12:25:00,38.45,38.47,38.44,38.47,10200.0,25.0301,25.0431,25.0236,25.0431,10200.0
2012-08-23 12:30:00,38.47,38.5,38.47,38.49,17400.0,25.0431,25.0626,25.0431,25.0561,17400.0
2012-08-23 12:35:00,38.5,38.5,38.48,38.48,19100.0,25.0626,25.0626,25.0496,25.0496,19100.0
2012-08-23 12:40:00,38.49,38.54,38.48,38.52,23700.0,25.0561,25.0886,25.0496,25.0756,23700.0
2012-08-23 12:45:00,38.51,38.53,38.5,38.5,8700.0,25.0691,25.0821,25.0626,25.0626,8700.0
2012-08-23 12:50:00,38.5,38.51,38.43,38.43,19800.0,25.0626,25.0691,25.017,25.017,19800.0
2012-08-23 12:55:00,38.43,38.43,38.4,38.42,12700.0,25.017,25.017,24.9975,25.0105,12700.0
2012-08-23 13:00:00,38.42,38.43,38.4,38.42,13500.0,25.0105,25.017,24.9975,25.0105,13500.0
2012-08-23 13:05:00,38.41,38.41,38.4,38.4,7300.0,25.004,25.004,24.9975,24.9975,7300.0
2012-08-23 13:10:00,38.4,38.41,38.35,38.36,27200.0,24.9975,25.004,24.965,24.9715,27200.0
2012-08-23 13:15:00,38.36,38.37,38.35,38.35,33600.0,24.9715,24.978,24.965,24.965,33600.0
2012-08-23 13:20:00,38.36,38.36,38.34,38.34,11100.0,24.9715,24.9715,24.9585,24.9585,11100.0
2012-08-23 13:25:00,38.34,38.37,38.33,38.36,27700.0,24.9585,24.978,24.9519,24.9715,27700.0
2012-08-23 13:30:00,38.36,38.37,38.35,38.36,28200.0,24.9715,24.978,24.965,24.9715,28200.0
2012-08-23 13:35:00,38.36,38.36,38.34,38.36,19100.0,24.9715,24.9715,24.9585,24.9715,19100.0
2012-08-23 13:40:00,38.35,38.36,38.34,38.35,7400.0,24.965,24.9715,24.9585,24.965,7400.0
2012-08-23 13:45:00,38.34,38.36,38.34,38.35,9900.0,24.9585,24.9715,24.9585,24.965,9900.0
2012-08-23 13:50:00,38.36,38.38,38.35,38.38,24400.0,24.9715,24.9845,24.965,24.9845,24400.0
2012-08-23 13:55:00,38.38,38.38,38.35,38.36,8700.0,24.9845,24.9845,24.965,24.9715,8700.0
2012-08-23 14:00:00,38.36,38.36,38.34,38.35,16000.0,24.9715,24.9715,24.9585,24.965,16000.0
2012-08-23 14:05:00,38.36,38.37,38.35,38.36,5800.0,24.9715,24.978,24.965,24.9715,5800.0
2012-08-23 14:10:00,38.37,38.37,38.35,38.35,8500.0,24.978,24.978,24.965,24.965,8500.0
2012-08-23 14:15:00,38.35,38.36,38.35,38.36,15600.0,24.965,24.9715,24.965,24.9715,15600.0
2012-08-23 14:20:00,38.36,38.36,38.33,38.34,58400.0,24.9715,24.9715,24.9519,24.9585,58400.0
2012-08-23 14:25:00,38.34,38.35,38.33,38.34,38500.0,24.9585,24.965,24.9519,24.9585,38500.0
2012-08-23 14:30:00,38.33,38.34,38.33,38.33,7800.0,24.9519,24.9585,24.9519,24.9519,7800.0
2012-08-23 14:35:00,38.33,38.34,38.33,38.34,35900.0,24.9519,24.9585,24.9519,24.9585,35900.0
2012-08-23 14:40:00,38.34,38.34,38.33,38.33,13300.0,24.9585,24.9585,24.9519,24.9519,13300.0
2012-08-23 14:45:00,38.34,38.34,38.33,38.33,17600.0,24.9585,24.9585,24.9519,24.9519,17600.0
2012-08-23 14:50:00,38.33,38.34,38.33,38.34,6100.0,24.9519,24.9585,24.9519,24.9585,6100.0
2012-08-23 14:55:00,38.34,38.34,38.33,38.34,27700.0,24.9585,24.9585,24.9519,24.9585,27700.0
2012-08-23 15:00:00,38.34,38.34,38.33,38.34,20400.0,24.9585,24.9585,24.9519,24.9585,20400.0
2012-08-23 15:05:00,38.34,38.38,38.33,38.38,12200.0,24.9585,24.9845,24.9519,24.9845,12200.0
2012-08-23 15:10:00,38.38,38.38,38.37,38.38,9100.0,24.9845,24.9845,24.978,24.9845,9100.0
2012-08-23 15:15:00,38.38,38.4,38.37,38.4,18300.0,24.9845,24.9975,24.978,24.9975,18300.0
2012-08-23 15:20:00,38.4,38.4,38.36,38.36,31000.0,24.9975,24.9975,24.9715,24.9715,31000.0
2012-08-23 15:25:00,38.37,38.4,38.36,38.39,28900.0,24.978,24.9975,24.9715,24.991,28900.0
2012-08-23 15:30:00,38.39,38.4,38.38,38.4,24500.0,24.991,24.9975,24.9845,24.9975,24500.0
2012-08-23 15:35:00,38.4,38.41,38.38,38.4,25100.0,24.9975,25.004,24.9845,24.9975,25100.0
2012-08-23 15:40:00,38.4,38.41,38.39,38.39,38800.0,24.9975,25.004,24.991,24.991,38800.0
2012-08-23 15:45:00,38.4,38.41,38.38,38.39,52300.0,24.9975,25.004,24.9845,24.991,52300.0
2012-08-23 15:50:00,38.38,38.39,38.35,38.36,57800.0,24.9845,24.991,24.965,24.9715,57800.0
2012-08-23 15:55:00,38.36,38.37,38.33,38.34,159200.0,24.9715,24.978,24.9519,24.9585,159200.0
2012-08-24 09:30:00,38.29,38.51,38.29,38.5,58400.0,24.9259,25.0691,24.9259,25.0626,58400.0
2012-08-24 09:35:00,38.49,38.57,38.48,38.55,36900.0,25.0561,25.1082,25.0496,25.0952,36900.0
2012-08-24 09:40:00,38.55,38.62,38.53,38.6,62800.0,25.0952,25.1407,25.0821,25.1277,62800.0
2012-08-24 09:45:00,38.61,38.61,38.6,38.61,47900.0,25.1342,25.1342,25.1277,25.1342,47900.0
2012-08-24 09:50:00,38.61,38.63,38.55,38.57,80300.0,25.1342,25.1472,25.0952,25.1082,80300.0
2012-08-24 09:55:00,38.58,38.59,38.4,38.49,200300.0,25.1147,25.1212,24.9975,25.0561,200300.0
2012-08-24 10:00:00,38.48,38.51,38.43,38.46,70700.0,25.0496,25.0691,25.017,25.0366,70700.0
2012-08-24 10:05:00,38.45,38.48,38.45,38.48,21700.0,25.0301,25.0496,25.0301,25.0496,21700.0
2012-08-24 10:10:00,38.48,38.52,38.47,38.51,25400.0,25.0496,25.0756,25.0431,25.0691,25400.0
2012-08-24 10:15:00,38.52,38.56,38.51,38.56,34700.0,25.0756,25.1017,25.0691,25.1017,34700.0
2012-08-24 10:20:00,38.55,38.56,38.53,38.55,36300.0,25.0952,25.1017,25.0821,25.0952,36300.0
2012-08-24 10:25:00,38.54,38.55,38.52,38.53,35300.0,25.0886,25.0952,25.0756,25.0821,35300.0
2012-08-24 10:30:00,38.53,38.55,38.53,38.55,30900.0,25.0821,25.0952,25.0821,25.0952,30900.0
2012-08-24 10:35:00,38.55,38.6,38.54,38.57,48400.0,25.0952,25.1277,25.0886,25.1082,48400.0
2012-08-24 10:40:00,38.58,38.59,38.57,38.58,42000.0,25.1147,25.1212,25.1082,25.1147,42000.0
2012-08-24 10:45:00,38.58,38.58,38.55,38.55,27400.0,25.1147,25.1147,25.0952,25.0952,27400.0
2012-08-24 10:50:00,38.56,38.58,38.55,38.58,41600.0,25.1017,25.1147,25.0952,25.1147,41600.0
2012-08-24 10:55:00,38.58,38.58,38.57,38.58,11500.0,25.1147,25.1147,25.1082,25.1147,11500.0
2012-08-24 11:00:00,38.58,38.59,38.57,38.59,25400.0,25.1147,25.1212,25.1082,25.1212,25400.0
2012-08-24 11:05:00,38.59,38.59,38.57,38.58,50700.0,25.1212,25.1212,25.1082,25.1147,50700.0
2012-08-24 11:10:00,38.58,38.61,38.57,38.6,30000.0,25.1147,25.1342,25.1082,25.1277,30000.0
2012-08-24 11:15:00,38.61,38.71,38.61,38.7,105500.0,25.1342,25.1993,25.1342,25.1928,105500.0
2012-08-24 11:20:00,38.7,38.76,38.7,38.76,73300.0,25.1928,25.2319,25.1928,25.2319,73300.0
2012-08-24 11:25:00,38.76,38.81,38.76,38.8,87900.0,25.2319,25.2644,25.2319,25.2579,87900.0
2012-08-24 11:30:00,38.8,38.81,38.74,38.76,110300.0,25.2579,25.2644,25.2188,25.2319,110300.0
2012-08-24 11:35:00,38.75,38.8,38.74,38.79,72800.0,25.2254,25.2579,25.2188,25.2514,72800.0
2012-08-24 11:40:00,38.79,38.86,38.79,38.84,84800.0,25.2514,25.297,25.2514,25.2839,84800.0
2012-08-24 11:45:00,38.85,38.92,38.84,38.92,98600.0,25.2905,25.336,25.2839,25.336,98600.0
2012-08-24 11:50:00,38.92,38.95,38.91,38.91,73600.0,25.336,25.3555,25.3295,25.3295,73600.0
2012-08-24 11:55:00,38.91,38.95,38.91,38.94,116900.0,25.3295,25.3555,25.3295,25.349,116900.0
2012-08-24 12:00:00,38.93,38.95,38.9,38.93,42800.0,25.3425,25.3555,25.323,25.3425,42800.0
2012-08-24 12:05:00,38.93,38.94,38.93,38.94,11200.0,25.3425,25.349,25.3425,25.349,11200.0
2012-08-24 12:10:00,38.94,38.97,38.93,38.95,41800.0,25.349,25.3686,25.3425,25.3555,41800.0
2012-08-24 12:15:00,38.95,38.96,38.93,38.94,46700.0,25.3555,25.3621,25.3425,25.349,46700.0
2012-08-24 12:20:00,38.95,38.95,38.94,38.95,53500.0,25.3555,25.3555,25.349,25.3555,53500.0
2012-08-24 12:25:00,38.95,38.97,38.94,38.96,59900.0,25.3555,25.3686,25.349,25.3621,59900.0
2012-08-24 12:30:00,38.97,38.98,38.96,38.97,24100.0,25.3686,25.3751,25.3621,25.3686,24100.0
2012-08-24 12:35:00,38.98,39.0,38.97,39.0,52100.0,25.3751,25.3881,25.3686,25.3881,52100.0
2012-08-24 12:40:00,39.0,39.0,38.99,39.0,52300.0,25.3881,25.3881,25.3816,25.3881,52300.0
2012-08-24 12:45:00,39.0,39.04,38.99,39.04,93100.0,25.3881,25.4141,25.3816,25.4141,93100.0
2012-08-24 12:50:00,39.04,39.05,38.96,38.96,79100.0,25.4141,25.4206,25.3621,25.3621,79100.0
2012-08-24 12:55:00,38.97,38.97,38.9,38.91,71600.0,25.3686,25.3686,25.323,25.3295,71600.0
2012-08-24 13:00:00,38.91,38.92,38.88,38.9,46300.0,25.3295,25.336,25.31,25.323,46300.0
2012-08-24 13:05:00,38.9,38.94,38.9,38.93,23800.0,25.323,25.349,25.323,25.3425,23800.0
2012-08-24 13:10:00,38.94,38.94,38.9,38.94,39700.0,25.349,25.349,25.323,25.349,39700.0
2012-08-24 13:15:00,38.93,38.94,38.91,38.91,12400.0,25.3425,25.349,25.3295,25.3295,12400.0
2012-08-24 13:20:00,38.92,38.95,38.91,38.94,46800.0,25.336,25.3555,25.3295,25.349,46800.0
2012-08-24 13:25:00,38.94,38.97,38.92,38.96,127100.0,25.349,25.3686,25.336,25.3621,127100.0
2012-08-24 13:30:00,38.97,38.98,38.95,38.96,77900.0,25.3686,25.3751,25.3555,25.3621,77900.0
2012-08-24 13:35:00,38.96,38.97,38.95,38.97,14500.0,25.3621,25.3686,25.3555,25.3686,14500.0
2012-08-24 13:40:00,38.97,39.0,38.96,39.0,50100.0,25.3686,25.3881,25.3621,25.3881,50100.0
2012-08-24 13:45:00,39.0,39.03,39.0,39.03,38600.0,25.3881,25.4076,25.3881,25.4076,38600.0
2012-08-24 13:50:00,39.02,39.06,39.02,39.06,51900.0,25.4011,25.4272,25.4011,25.4272,51900.0
2012-08-24 13:55:00,39.05,39.06,39.03,39.05,97200.0,25.4206,25.4272,25.4076,25.4206,97200.0
2012-08-24 14:00:00,39.04,39.05,39.03,39.03,34400.0,25.4141,25.4206,25.4076,25.4076,34400.0
2012-08-24 14:05:00,39.04,39.04,39.01,39.01,37800.0,25.4141,25.4141,25.3946,25.3946,37800.0
2012-08-24 14:10:00,39.02,39.02,38.97,38.98,56000.0,25.4011,25.4011,25.3686,25.3751,56000.0
2012-08-24 14:15:00,38.98,38.98,38.96,38.97,29500.0,25.3751,25.3751,25.3621,25.3686,29500.0
2012-08-24 14:20:00,38.97,39.0,38.96,39.0,74600.0,25.3686,25.3881,25.3621,25.3881,74600.0
2012-08-24 14:25:00,39.0,39.04,39.0,39.04,42100.0,25.3881,25.4141,25.3881,25.4141,42100.0
2012-08-24 14:30:00,39.04,39.04,39.03,39.04,28000.0,25.4141,25.4141,25.4076,25.4141,28000.0
2012-08-24 14:35:00,39.04,39.04,39.01,39.04,70000.0,25.4141,25.4141,25.3946,25.4141,70000.0
2012-08-24 14:40:00,39.04,39.07,39.03,39.07,33700.0,25.4141,25.4337,25.4076,25.4337,33700.0
2012-08-24 14:45:00,39.06,39.07,39.03,39.03,35900.0,25.4272,25.4337,25.4076,25.4076,35900.0
2012-08-24 14:50:00,39.03,39.06,39.03,39.05,42800.0,25.4076,25.4272,25.4076,25.4206,42800.0
2012-08-24 14:55:00,39.05,39.06,39.05,39.06,24100.0,25.4206,25.4272,25.4206,25.4272,24100.0
2012-08-24 15:00:00,39.06,39.07,39.05,39.06,36600.0,25.4272,25.4337,25.4206,25.4272,36600.0
2012-08-24 15:05:00,39.07,39.07,39.06,39.07,24700.0,25.4337,25.4337,25.4272,25.4337,24700.0
2012-08-24 15:10:00,39.07,39.07,39.06,39.07,27000.0,25.4337,25.4337,25.4272,25.4337,27000.0
2012-08-24 15:15:00,39.07,39.09,39.06,39.08,51000.0,25.4337,25.4467,25.4272,25.4402,51000.0
2012-08-24 15:20:00,39.08,39.09,39.06,39.07,54100.0,25.4402,25.4467,25.4272,25.4337,54100.0
2012-08-24 15:25:00,39.06,39.07,39.06,39.07,40300.0,25.4272,25.4337,25.4272,25.4337,40300.0
2012-08-24 15:30:00,39.07,39.08,39.04,39.04,62300.0,25.4337,25.4402,25.4141,25.4141,62300.0
2012-08-24 15:35:00,39.05,39.05,39.02,39.03,102000.0,25.4206,25.4206,25.4011,25.4076,102000.0
2012-08-24 15:40:00,39.03,39.06,39.03,39.06,81900.0,25.4076,25.4272,25.4076,25.4272,81900.0
2012-08-24 15:45:00,39.05,39.09,39.04,39.07,145800.0,25.4206,25.4467,25.4141,25.4337,145800.0
2012-08-24 15:50:00,39.07,39.08,39.02,39.03,131800.0,25.4337,25.4402,25.4011,25.4076,131800.0
2012-08-24 15:55:00,39.03,39.05,39.01,39.03,523800.0,25.4076,25.4206,25.3946,25.4076,523800.0
2012-08-27 09:30:00,39.01,39.19,39.01,39.12,97000.0,25.3946,25.5118,25.3946,25.4662,97000.0
2012-08-27 09:35:00,39.11,39.21,39.11,39.2,77800.0,25.4597,25.5248,25.4597,25.5183,77800.0
2012-08-27 09:40:00,39.22,39.32,39.21,39.28,115700.0,25.5313,25.5964,25.5248,25.5704,115700.0
2012-08-27 09:45:00,39.29,39.34,39.29,39.32,87300.0,25.5769,25.6094,25.5769,25.5964,87300.0
2012-08-27 09:50:00,39.33,39.41,39.32,39.41,263300.0,25.6029,25.655,25.5964,25.655,263300.0
2012-08-27 09:55:00,39.41,39.48,39.4,39.47,139200.0,25.655,25.7006,25.6485,25.6941,139200.0
2012-08-27 10:00:00,39.46,39.53,39.45,39.52,173800.0,25.6875,25.7331,25.681,25.7266,173800.0
2012-08-27 10:05:00,39.52,39.53,39.37,39.39,123300.0,25.7266,25.7331,25.629,25.642,123300.0
2012-08-27 10:10:00,39.4,39.42,39.32,39.33,60500.0,25.6485,25.6615,25.5964,25.6029,60500.0
2012-08-27 10:15:00,39.32,39.38,39.32,39.35,67900.0,25.5964,25.6355,25.5964,25.6159,67900.0
2012-08-27 10:20:00,39.35,39.41,39.35,39.41,53900.0,25.6159,25.655,25.6159,25.655,53900.0
2012-08-27 10:25:00,39.42,39.43,39.31,39.33,94300.0,25.6615,25.668,25.5899,25.6029,94300.0
2012-08-27 10:30:00,39.33,39.37,39.32,39.36,64800.0,25.6029,25.629,25.5964,25.6224,64800.0
2012-08-27 10:35:00,39.36,39.41,39.36,39.41,27800.0,25.6224,25.655,25.6224,25.655,27800.0
2012-08-27 10:40:00,39.41,39.42,39.37,39.41,64800.0,25.655,25.6615,25.629,25.655,64800.0
2012-08-27 10:45:00,39.42,39.46,39.42,39.46,48100.0,25.6615,25.6875,25.6615,25.6875,48100.0
2012-08-27 10:50:00,39.46,39.47,39.43,39.44,89500.0,25.6875,25.6941,25.668,25.6745,89500.0
2012-08-27 10:55:00,39.44,39.44,39.4,39.4,65700.0,25.6745,25.6745,25.6485,25.6485,65700.0
2012-08-27 11:00:00,39.4,39.46,39.4,39.46,35900.0,25.6485,25.6875,25.6485,25.6875,35900.0
2012-08-27 11:05:00,39.46,39.48,39.46,39.47,33500.0,25.6875,25.7006,25.6875,25.6941,33500.0
2012-08-27 11:10:00,39.47,39.49,39.47,39.47,32000.0,25.6941,25.7071,25.6941,25.6941,32000.0
2012-08-27 11:15:00,39.47,39.5,39.47,39.5,42600.0,25.6941,25.7136,25.6941,25.7136,42600.0
2012-08-27 11:20:00,39.5,39.52,39.49,39.5,165300.0,25.7136,25.7266,25.7071,25.7136,165300.0
2012-08-27 11:25:00,39.51,39.55,39.5,39.54,79100.0,25.7201,25.7461,25.7136,25.7396,79100.0
2012-08-27 11:30:00,39.54,39.55,39.48,39.48,98300.0,25.7396,25.7461,25.7006,25.7006,98300.0
2012-08-27 11:35:00,39.48,39.49,39.44,39.44,56800.0,25.7006,25.7071,25.6745,25.6745,56800.0
2012-08-27 11:40:00,39.44,39.45,39.37,39.4,88600.0,25.6745,25.681,25.629,25.6485,88600.0
2012-08-27 11:45:00,39.4,39.41,39.4,39.4,27400.0,25.6485,25.655,25.6485,25.6485,27400.0
2012-08-27 11:50:00,39.41,39.44,39.38,39.44,43200.0,25.655,25.6745,25.6355,25.6745,43200.0
2012-08-27 11:55:00,39.44,39.45,39.43,39.43,16400.0,25.6745,25.681,25.668,25.668,16400.0
2012-08-27 12:00:00,39.44,39.46,39.41,39.41,104000.0,25.6745,25.6875,25.655,25.655,104000.0
2012-08-27 12:05:00,39.41,39.44,39.4,39.43,21900.0,25.655,25.6745,25.6485,25.668,21900.0
2012-08-27 12:10:00,39.43,39.47,39.43,39.47,25800.0,25.668,25.6941,25.668,25.6941,25800.0
2012-08-27 12:15:00,39.47,39.47,39.45,39.46,41700.0,25.6941,25.6941,25.681,25.6875,41700.0
2012-08-27 12:20:00,39.45,39.46,39.45,39.46,20400.0,25.681,25.6875,25.681,25.6875,20400.0
2012-08-27 12:25:00,39.45,39.46,39.44,39.45,60000.0,25.681,25.6875,25.6745,25.681,60000.0
2012-08-27 12:30:00,39.46,39.46,39.45,39.45,17700.0,25.6875,25.6875,25.681,25.681,17700.0
2012-08-27 12:35:00,39.46,39.46,39.41,39.41,64200.0,25.6875,25.6875,25.655,25.655,64200.0
2012-08-27 12:40:00,39.4,39.42,39.39,39.41,24500.0,25.6485,25.6615,25.642,25.655,24500.0
2012-08-27 12:45:00,39.41,39.45,39.41,39.45,16100.0,25.655,25.681,25.655,25.681,16100.0
2012-08-27 12:50:00,39.45,39.46,39.44,39.46,15700.0,25.681,25.6875,25.6745,25.6875,15700.0
2012-08-27 12:55:00,39.45,39.48,39.45,39.48,16900.0,25.681,25.7006,25.681,25.7006,16900.0
2012-08-27 13:00:00,39.48,39.49,39.47,39.49,28900.0,25.7006,25.7071,25.6941,25.7071,28900.0
2012-08-27 13:05:00,39.48,39.49,39.48,39.49,11700.0,25.7006,25.7071,25.7006,25.7071,11700.0
2012-08-27 13:10:00,39.49,39.5,39.48,39.5,26700.0,25.7071,25.7136,25.7006,25.7136,26700.0
2012-08-27 13:15:00,39.5,39.5,39.49,39.49,21400.0,25.7136,25.7136,25.7071,25.7071,21400.0
2012-08-27 13:20:00,39.49,39.52,39.49,39.51,45300.0,25.7071,25.7266,25.7071,25.7201,45300.0
2012-08-27 13:25:00,39.51,39.52,39.51,39.52,13700.0,25.7201,25.7266,25.7201,25.7266,13700.0
2012-08-27 13:30:00,39.52,39.52,39.51,39.52,16900.0,25.7266,25.7266,25.7201,25.7266,16900.0
2012-08-27 13:35:00,39.52,39.52,39.51,39.52,12700.0,25.7266,25.7266,25.7201,25.7266,12700.0
2012-08-27 13:40:00,39.52,39.52,39.45,39.48,105100.0,25.7266,25.7266,25.681,25.7006,105100.0
2012-08-27 13:45:00,39.49,39.49,39.48,39.49,13000.0,25.7071,25.7071,25.7006,25.7071,13000.0
2012-08-27 13:50:00,39.49,39.5,39.48,39.5,24200.0,25.7071,25.7136,25.7006,25.7136,24200.0
2012-08-27 13:55:00,39.5,39.51,39.49,39.51,32700.0,25.7136,25.7201,25.7071,25.7201,32700.0
2012-08-27 14:00:00,39.51,39.51,39.48,39.48,62900.0,25.7201,25.7201,25.7006,25.7006,62900.0
2012-08-27 14:05:00,39.48,39.5,39.47,39.5,24200.0,25.7006,25.7136,25.6941,25.7136,24200.0
2012-08-27 14:10:00,39.49,39.5,39.49,39.5,12600.0,25.7071,25.7136,25.7071,25.7136,12600.0
2012-08-27 14:15:00,39.5,39.5,39.48,39.5,73000.0,25.7136,25.7136,25.7006,25.7136,73000.0
2012-08-27 14:20:00,39.49,39.5,39.49,39.5,18600.0,25.7071,25.7136,25.7071,25.7136,18600.0
2012-08-27 14:25:00,39.5,39.5,39.49,39.5,16100.0,25.7136,25.7136,25.7071,25.7136,16100.0
2012-08-27 14:30:00,39.5,39.51,39.48,39.48,92500.0,25.7136,25.7201,25.7006,25.7006,92500.0
2012-08-27 14:35:00,39.48,39.49,39.47,39.49,30100.0,25.7006,25.7071,25.6941,25.7071,30100.0
2012-08-27 14:40:00,39.49,39.5,39.48,39.5,27900.0,25.7071,25.7136,25.7006,25.7136,27900.0
2012-08-27 14:45:00,39.49,39.5,39.49,39.5,21500.0,25.7071,25.7136,25.7071,25.7136,21500.0
2012-08-27 14:50:00,39.49,39.5,39.49,39.5,24500.0,25.7071,25.7136,25.7071,25.7136,24500.0
2012-08-27 14:55:00,39.5,39.52,39.49,39.52,48900.0,25.7136,25.7266,25.7071,25.7266,48900.0
2012-08-27 15:00:00,39.52,39.52,39.51,39.51,53700.0,25.7266,25.7266,25.7201,25.7201,53700.0
2012-08-27 15:05:00,39.51,39.52,39.51,39.52,15300.0,25.7201,25.7266,25.7201,25.7266,15300.0
2012-08-27 15:10:00,39.52,39.52,39.51,39.52,28800.0,25.7266,25.7266,25.7201,25.7266,28800.0
2012-08-27 15:15:00,39.51,39.52,39.51,39.52,23900.0,25.7201,25.7266,25.7201,25.7266,23900.0
2012-08-27 15:20:00,39.52,39.54,39.5,39.52,141000.0,25.7266,25.7396,25.7136,25.7266,141000.0
2012-08-27 15:25:00,39.52,39.52,39.5,39.51,36800.0,25.7266,25.7266,25.7136,25.7201,36800.0
2012-08-27 15:30:00,39.5,39.51,39.5,39.51,27800.0,25.7136,25.7201,25.7136,25.7201,27800.0
2012-08-27 15:35:00,39.51,39.51,39.5,39.51,75100.0,25.7201,25.7201,25.7136,25.7201,75100.0
2012-08-27 15:40:00,39.51,39.51,39.48,39.48,134500.0,25.7201,25.7201,25.7006,25.7006,134500.0
2012-08-27 15:45:00,39.48,39.48,39.44,39.46,164800.0,25.7006,25.7006,25.6745,25.6875,164800.0
2012-08-27 15:50:00,39.47,39.47,39.4,39.4,180100.0,25.6941,25.6941,25.6485,25.6485,180100.0
2012-08-27 15:55:00,39.41,39.42,39.4,39.41,322600.0,25.655,25.6615,25.6485,25.655,322600.0
2012-08-28 09:30:00,39.37,39.48,39.37,39.45,69900.0,25.629,25.7006,25.629,25.681,69900.0
2012-08-28 09:35:00,39.45,39.58,39.45,39.53,60200.0,25.681,25.7657,25.681,25.7331,60200.0
2012-08-28 09:40:00,39.53,39.57,39.46,39.47,57400.0,25.7331,25.7592,25.6875,25.6941,57400.0
2012-08-28 09:45:00,39.47,39.52,39.46,39.48,45000.0,25.6941,25.7266,25.6875,25.7006,45000.0
2012-08-28 09:50:00,39.49,39.5,39.43,39.43,48600.0,25.7071,25.7136,25.668,25.668,48600.0
2012-08-28 09:55:00,39.43,39.46,39.43,39.44,39700.0,25.668,25.6875,25.668,25.6745,39700.0
2012-08-28 10:00:00,39.44,39.48,39.42,39.45,68500.0,25.6745,25.7006,25.6615,25.681,68500.0
2012-08-28 10:05:00,39.45,39.48,39.43,39.46,36200.0,25.681,25.7006,25.668,25.6875,36200.0
2012-08-28 10:10:00,39.47,39.51,39.46,39.49,35400.0,25.6941,25.7201,25.6875,25.7071,35400.0
2012-08-28 10:15:00,39.49,39.49,39.47,39.48,14500.0,25.7071,25.7071,25.6941,25.7006,14500.0
2012-08-28 10:20:00,39.48,39.56,39.48,39.56,111300.0,25.7006,25.7526,25.7006,25.7526,111300.0
2012-08-28 10:25:00,39.55,39.6,39.55,39.6,50900.0,25.7461,25.7787,25.7461,25.7787,50900.0
2012-08-28 10:30:00,39.59,39.63,39.56,39.56,109300.0,25.7722,25.7982,25.7526,25.7526,109300.0
2012-08-28 10:35:00,39.56,39.6,39.55,39.6,31400.0,25.7526,25.7787,25.7461,25.7787,31400.0
2012-08-28 10:40:00,39.6,39.67,39.6,39.65,78500.0,25.7787,25.8243,25.7787,25.8112,78500.0
2012-08-28 10:45:00,39.65,39.67,39.65,39.66,12400.0,25.8112,25.8243,25.8112,25.8177,12400.0
2012-08-28 10:50:00,39.67,39.68,39.66,39.68,29700.0,25.8243,25.8308,25.8177,25.8308,29700.0
2012-08-28 10:55:00,39.67,39.69,39.63,39.64,60700.0,25.8243,25.8373,25.7982,25.8047,60700.0
2012-08-28 11:00:00,39.63,39.65,39.61,39.61,76200.0,25.7982,25.8112,25.7852,25.7852,76200.0
2012-08-28 11:05:00,39.62,39.64,39.61,39.64,38300.0,25.7917,25.8047,25.7852,25.8047,38300.0
2012-08-28 11:10:00,39.64,39.65,39.61,39.61,50000.0,25.8047,25.8112,25.7852,25.7852,50000.0
2012-08-28 11:15:00,39.61,39.64,39.61,39.63,21900.0,25.7852,25.8047,25.7852,25.7982,21900.0
2012-08-28 11:20:00,39.64,39.64,39.63,39.63,18900.0,25.8047,25.8047,25.7982,25.7982,18900.0
2012-08-28 11:25:00,39.64,39.64,39.63,39.63,29800.0,25.8047,25.8047,25.7982,25.7982,29800.0
2012-08-28 11:30:00,39.64,39.64,39.63,39.64,15300.0,25.8047,25.8047,25.7982,25.8047,15300.0
2012-08-28 11:35:00,39.64,39.64,39.61,39.62,49700.0,25.8047,25.8047,25.7852,25.7917,49700.0
2012-08-28 11:40:00,39.62,39.63,39.61,39.62,24300.0,25.7917,25.7982,25.7852,25.7917,24300.0
2012-08-28 11:45:00,39.63,39.64,39.62,39.63,45000.0,25.7982,25.8047,25.7917,25.7982,45000.0
2012-08-28 11:50:00,39.63,39.64,39.61,39.61,31900.0,25.7982,25.8047,25.7852,25.7852,31900.0
2012-08-28 11:55:00,39.61,39.65,39.61,39.64,45300.0,25.7852,25.8112,25.7852,25.8047,45300.0
2012-08-28 12:00:00,39.65,39.66,39.63,39.64,69600.0,25.8112,25.8177,25.7982,25.8047,69600.0
2012-08-28 12:05:00,39.63,39.64,39.62,39.62,38500.0,25.7982,25.8047,25.7917,25.7917,38500.0
2012-08-28 12:10:00,39.62,39.62,39.6,39.61,31000.0,25.7917,25.7917,25.7787,25.7852,31000.0
2012-08-28 12:15:00,39.6,39.61,39.59,39.59,37900.0,25.7787,25.7852,25.7722,25.7722,37900.0
2012-08-28 12:20:00,39.59,39.61,39.58,39.58,33400.0,25.7722,25.7852,25.7657,25.7657,33400.0
2012-08-28 12:25:00,39.58,39.6,39.57,39.57,23300.0,25.7657,25.7787,25.7592,25.7592,23300.0
2012-08-28 12:30:00,39.57,39.58,39.55,39.55,20200.0,25.7592,25.7657,25.7461,25.7461,20200.0
2012-08-28 12:35:00,39.55,39.56,39.54,39.54,20900.0,25.7461,25.7526,25.7396,25.7396,20900.0
2012-08-28 12:40:00,39.54,39.58,39.53,39.58,30500.0,25.7396,25.7657,25.7331,25.7657,30500.0
2012-08-28 12:45:00,39.58,39.59,39.57,39.59,24000.0,25.7657,25.7722,25.7592,25.7722,24000.0
2012-08-28 12:50:00,39.59,39.61,39.58,39.61,29500.0,25.7722,25.7852,25.7657,25.7852,29500.0
2012-08-28 12:55:00,39.61,39.62,39.6,39.6,25700.0,25.7852,25.7917,25.7787,25.7787,25700.0
2012-08-28 13:00:00,39.6,39.61,39.58,39.58,57800.0,25.7787,25.7852,25.7657,25.7657,57800.0
2012-08-28 13:05:00,39.59,39.6,39.58,39.59,39100.0,25.7722,25.7787,25.7657,25.7722,39100.0
2012-08-28 13:10:00,39.6,39.6,39.59,39.6,4900.0,25.7787,25.7787,25.7722,25.7787,4900.0
2012-08-28 13:15:00,39.59,39.64,39.59,39.63,167500.0,25.7722,25.8047,25.7722,25.7982,167500.0
2012-08-28 13:20:00,39.62,39.62,39.6,39.61,23800.0,25.7917,25.7917,25.7787,25.7852,23800.0
2012-08-28 13:25:00,39.62,39.62,39.6,39.6,23200.0,25.7917,25.7917,25.7787,25.7787,23200.0
2012-08-28 13:30:00,39.6,39.6,39.56,39.57,32400.0,25.7787,25.7787,25.7526,25.7592,32400.0
2012-08-28 13:35:00,39.56,39.57,39.54,39.54,14800.0,25.7526,25.7592,25.7396,25.7396,14800.0
2012-08-28 13:40:00,39.54,39.54,39.49,39.49,27700.0,25.7396,25.7396,25.7071,25.7071,27700.0
2012-08-28 13:45:00,39.49,39.5,39.48,39.48,17700.0,25.7071,25.7136,25.7006,25.7006,17700.0
2012-08-28 13:50:00,39.48,39.48,39.44,39.44,24800.0,25.7006,25.7006,25.6745,25.6745,24800.0
2012-08-28 13:55:00,39.44,39.46,39.43,39.45,60700.0,25.6745,25.6875,25.668,25.681,60700.0
2012-08-28 14:00:00,39.46,39.47,39.45,39.46,38800.0,25.6875,25.6941,25.681,25.6875,38800.0
2012-08-28 14:05:00,39.47,39.5,39.46,39.49,32600.0,25.6941,25.7136,25.6875,25.7071,32600.0
2012-08-28 14:10:00,39.5,39.5,39.48,39.49,32900.0,25.7136,25.7136,25.7006,25.7071,32900.0
2012-08-28 14:15:00,39.48,39.49,39.46,39.47,46000.0,25.7006,25.7071,25.6875,25.6941,46000.0
2012-08-28 14:20:00,39.47,39.5,39.47,39.5,25900.0,25.6941,25.7136,25.6941,25.7136,25900.0
2012-08-28 14:25:00,39.5,39.52,39.49,39.51,22000.0,25.7136,25.7266,25.7071,25.7201,22000.0
2012-08-28 14:30:00,39.52,39.52,39.48,39.48,46100.0,25.7266,25.7266,25.7006,25.7006,46100.0
2012-08-28 14:35:00,39.48,39.49,39.47,39.47,17000.0,25.7006,25.7071,25.6941,25.6941,17000.0
2012-08-28 14:40:00,39.47,39.47,39.46,39.46,19200.0,25.6941,25.6941,25.6875,25.6875,19200.0
2012-08-28 14:45:00,39.46,39.47,39.45,39.45,17900.0,25.6875,25.6941,25.681,25.681,17900.0
2012-08-28 14:50:00,39.46,39.47,39.45,39.46,51700.0,25.6875,25.6941,25.681,25.6875,51700.0
2012-08-28 14:55:00,39.46,39.47,39.46,39.47,14800.0,25.6875,25.6941,25.6875,25.6941,14800.0
2012-08-28 15:00:00,39.47,39.49,39.46,39.49,17800.0,25.6941,25.7071,25.6875,25.7071,17800.0
2012-08-28 15:05:00,39.49,39.51,39.48,39.51,14600.0,25.7071,25.7201,25.7006,25.7201,14600.0
2012-08-28 15:10:00,39.5,39.51,39.5,39.5,16000.0,25.7136,25.7201,25.7136,25.7136,16000.0
2012-08-28 15:15:00,39.51,39.54,39.5,39.5,63700.0,25.7201,25.7396,25.7136,25.7136,63700.0
2012-08-28 15:20:00,39.5,39.5,39.44,39.45,50800.0,25.7136,25.7136,25.6745,25.681,50800.0
2012-08-28 15:25:00,39.45,39.46,39.43,39.44,33200.0,25.681,25.6875,25.668,25.6745,33200.0
2012-08-28 15:30:00,39.43,39.45,39.43,39.45,45600.0,25.668,25.681,25.668,25.681,45600.0
2012-08-28 15:35:00,39.45,39.47,39.44,39.47,81200.0,25.681,25.6941,25.6745,25.6941,81200.0
2012-08-28 15:40:00,39.47,39.47,39.46,39.47,34700.0,25.6941,25.6941,25.6875,25.6941,34700.0
2012-08-28 15:45:00,39.46,39.51,39.46,39.51,71400.0,25.6875,25.7201,25.6875,25.7201,71400.0
2012-08-28 15:50:00,39.5,39.51,39.47,39.48,67200.0,25.7136,25.7201,25.6941,25.7006,67200.0
2012-08-28 15:55:00,39.48,39.48,39.41,39.43,179100.0,25.7006,25.7006,25.655,25.668,179100.0
2012-08-29 09:30:00,39.54,39.55,39.43,39.53,168500.0,25.7396,25.7461,25.668,25.7331,168500.0
2012-08-29 09:35:00,39.53,39.58,39.5,39.51,63900.0,25.7331,25.7657,25.7136,25.7201,63900.0
2012-08-29 09:40:00,39.5,39.56,39.47,39.55,112800.0,25.7136,25.7526,25.6941,25.7461,112800.0
2012-08-29 09:45:00,39.55,39.59,39.52,39.58,226200.0,25.7461,25.7722,25.7266,25.7657,226200.0
2012-08-29 09:50:00,39.59,39.7,39.58,39.64,104700.0,25.7722,25.8438,25.7657,25.8047,104700.0
2012-08-29 09:55:00,39.63,39.65,39.59,39.59,31200.0,25.7982,25.8112,25.7722,25.7722,31200.0
2012-08-29 10:00:00,39.59,39.6,39.54,39.56,47500.0,25.7722,25.7787,25.7396,25.7526,47500.0
2012-08-29 10:05:00,39.56,39.61,39.56,39.59,89000.0,25.7526,25.7852,25.7526,25.7722,89000.0
2012-08-29 10:10:00,39.58,39.63,39.58,39.63,90600.0,25.7657,25.7982,25.7657,25.7982,90600.0
2012-08-29 10:15:00,39.63,39.65,39.62,39.64,153400.0,25.7982,25.8112,25.7917,25.8047,153400.0
2012-08-29 10:20:00,39.64,39.7,39.64,39.7,139400.0,25.8047,25.8438,25.8047,25.8438,139400.0
2012-08-29 10:25:00,39.7,39.71,39.69,39.71,48900.0,25.8438,25.8503,25.8373,25.8503,48900.0
2012-08-29 10:30:00,39.7,39.72,39.67,39.69,66900.0,25.8438,25.8568,25.8243,25.8373,66900.0
2012-08-29 10:35:00,39.68,39.71,39.67,39.71,78900.0,25.8308,25.8503,25.8243,25.8503,78900.0
2012-08-29 10:40:00,39.71,39.75,39.69,39.74,70300.0,25.8503,25.8763,25.8373,25.8698,70300.0
2012-08-29 10:45:00,39.75,39.76,39.68,39.69,94100.0,25.8763,25.8828,25.8308,25.8373,94100.0
2012-08-29 10:50:00,39.68,39.71,39.64,39.66,66500.0,25.8308,25.8503,25.8047,25.8177,66500.0
2012-08-29 10:55:00,39.66,39.66,39.56,39.61,126500.0,25.8177,25.8177,25.7526,25.7852,126500.0
2012-08-29 11:00:00,39.61,39.64,39.6,39.64,30100.0,25.7852,25.8047,25.7787,25.8047,30100.0
2012-08-29 11:05:00,39.63,39.67,39.63,39.65,47500.0,25.7982,25.8243,25.7982,25.8112,47500.0
2012-08-29 11:10:00,39.65,39.67,39.62,39.62,61700.0,25.8112,25.8243,25.7917,25.7917,61700.0
2012-08-29 11:15:00,39.62,39.66,39.6,39.65,36300.0,25.7917,25.8177,25.7787,25.8112,36300.0
2012-08-29 11:20:00,39.66,39.67,39.64,39.65,42900.0,25.8177,25.8243,25.8047,25.8112,42900.0
2012-08-29 11:25:00,39.65,39.65,39.61,39.63,47600.0,25.8112,25.8112,25.7852,25.7982,47600.0
2012-08-29 11:30:00,39.63,39.65,39.62,39.65,26100.0,25.7982,25.8112,25.7917,25.8112,26100.0
2012-08-29 11:35:00,39.64,39.65,39.61,39.63,50600.0,25.8047,25.8112,25.7852,25.7982,50600.0
2012-08-29 11:40:00,39.64,39.66,39.63,39.65,38100.0,25.8047,25.8177,25.7982,25.8112,38100.0
2012-08-29 11:45:00,39.65,39.66,39.65,39.66,21600.0,25.8112,25.8177,25.8112,25.8177,21600.0
2012-08-29 11:50:00,39.66,39.7,39.65,39.7,41000.0,25.8177,25.8438,25.8112,25.8438,41000.0
2012-08-29 11:55:00,39.69,39.71,39.68,39.68,48300.0,25.8373,25.8503,25.8308,25.8308,48300.0
2012-08-29 12:00:00,39.68,39.72,39.68,39.71,23000.0,25.8308,25.8568,25.8308,25.8503,23000.0
2012-08-29 12:05:00,39.71,39.71,39.67,39.68,35200.0,25.8503,25.8503,25.8243,25.8308,35200.0
2012-08-29 12:10:00,39.67,39.69,39.65,39.67,28000.0,25.8243,25.8373,25.8112,25.8243,28000.0
2012-08-29 12:15:00,39.68,39.68,39.64,39.64,50700.0,25.8308,25.8308,25.8047,25.8047,50700.0
2012-08-29 12:20:00,39.65,39.65,39.62,39.62,40800.0,25.8112,25.8112,25.7917,25.7917,40800.0
2012-08-29 12:25:00,39.62,39.64,39.62,39.62,35000.0,25.7917,25.8047,25.7917,25.7917,35000.0
2012-08-29 12:30:00,39.62,39.63,39.6,39.63,35700.0,25.7917,25.7982,25.7787,25.7982,35700.0
2012-08-29 12:35:00,39.63,39.66,39.62,39.66,45500.0,25.7982,25.8177,25.7917,25.8177,45500.0
2012-08-29 12:40:00,39.65,39.69,39.65,39.69,21000.0,25.8112,25.8373,25.8112,25.8373,21000.0
2012-08-29 12:45:00,39.69,39.7,39.68,39.7,30500.0,25.8373,25.8438,25.8308,25.8438,30500.0
2012-08-29 12:50:00,39.7,39.71,39.7,39.71,35600.0,25.8438,25.8503,25.8438,25.8503,35600.0
2012-08-29 12:55:00,39.7,39.71,39.68,39.69,51200.0,25.8438,25.8503,25.8308,25.8373,51200.0
2012-08-29 13:00:00,39.69,39.7,39.68,39.68,22300.0,25.8373,25.8438,25.8308,25.8308,22300.0
2012-08-29 13:05:00,39.69,39.7,39.67,39.7,58400.0,25.8373,25.8438,25.8243,25.8438,58400.0
2012-08-29 13:10:00,39.7,39.7,39.69,39.69,18600.0,25.8438,25.8438,25.8373,25.8373,18600.0
2012-08-29 13:15:00,39.7,39.7,39.69,39.69,15900.0,25.8438,25.8438,25.8373,25.8373,15900.0
2012-08-29 13:20:00,39.7,39.7,39.69,39.7,7400.0,25.8438,25.8438,25.8373,25.8438,7400.0
2012-08-29 13:25:00,39.7,39.7,39.69,39.69,10800.0,25.8438,25.8438,25.8373,25.8373,10800.0
2012-08-29 13:30:00,39.69,39.7,39.69,39.7,47400.0,25.8373,25.8438,25.8373,25.8438,47400.0
2012-08-29 13:35:00,39.7,39.7,39.69,39.69,19500.0,25.8438,25.8438,25.8373,25.8373,19500.0
2012-08-29 13:40:00,39.69,39.72,39.69,39.72,59000.0,25.8373,25.8568,25.8373,25.8568,59000.0
2012-08-29 13:45:00,39.72,39.72,39.68,39.69,37900.0,25.8568,25.8568,25.8308,25.8373,37900.0
2012-08-29 13:50:00,39.69,39.69,39.68,39.69,8800.0,25.8373,25.8373,25.8308,25.8373,8800.0
2012-08-29 13:55:00,39.69,39.7,39.68,39.7,23000.0,25.8373,25.8438,25.8308,25.8438,23000.0
2012-08-29 14:00:00,39.7,39.71,39.69,39.7,23300.0,25.8438,25.8503,25.8373,25.8438,23300.0
2012-08-29 14:05:00,39.7,39.7,39.69,39.7,24100.0,25.8438,25.8438,25.8373,25.8438,24100.0
2012-08-29 14:10:00,39.69,39.71,39.69,39.71,58100.0,25.8373,25.8503,25.8373,25.8503,58100.0
2012-08-29 14:15:00,39.7,39.73,39.69,39.69,60100.0,25.8438,25.8633,25.8373,25.8373,60100.0
2012-08-29 14:20:00,39.7,39.7,39.68,39.69,40000.0,25.8438,25.8438,25.8308,25.8373,40000.0
2012-08-29 14:25:00,39.69,39.71,39.68,39.69,43400.0,25.8373,25.8503,25.8308,25.8373,43400.0
2012-08-29 14:30:00,39.68,39.71,39.68,39.7,25500.0,25.8308,25.8503,25.8308,25.8438,25500.0
2012-08-29 14:35:00,39.7,39.72,39.69,39.72,16800.0,25.8438,25.8568,25.8373,25.8568,16800.0
2012-08-29 14:40:00,39.72,39.72,39.66,39.67,68900.0,25.8568,25.8568,25.8177,25.8243,68900.0
2012-08-29 14:45:00,39.66,39.67,39.61,39.65,42400.0,25.8177,25.8243,25.7852,25.8112,42400.0
2012-08-29 14:50:00,39.64,39.66,39.63,39.65,60400.0,25.8047,25.8177,25.7982,25.8112,60400.0
2012-08-29 14:55:00,39.64,39.66,39.64,39.66,29800.0,25.8047,25.8177,25.8047,25.8177,29800.0
2012-08-29 15:00:00,39.65,39.65,39.62,39.62,39400.0,25.8112,25.8112,25.7917,25.7917,39400.0
2012-08-29 15:05:00,39.62,39.63,39.6,39.61,37400.0,25.7917,25.7982,25.7787,25.7852,37400.0
2012-08-29 15:10:00,39.6,39.61,39.6,39.6,19300.0,25.7787,25.7852,25.7787,25.7787,19300.0
2012-08-29 15:15:00,39.61,39.64,39.6,39.64,67800.0,25.7852,25.8047,25.7787,25.8047,67800.0
2012-08-29 15:20:00,39.63,39.64,39.62,39.62,35300.0,25.7982,25.8047,25.7917,25.7917,35300.0
2012-08-29 15:25:00,39.62,39.62,39.59,39.61,31400.0,25.7917,25.7917,25.7722,25.7852,31400.0
2012-08-29 15:30:00,39.61,39.62,39.61,39.61,35500.0,25.7852,25.7917,25.7852,25.7852,35500.0
2012-08-29 15:35:00,39.61,39.62,39.6,39.61,38300.0,25.7852,25.7917,25.7787,25.7852,38300.0
2012-08-29 15:40:00,39.6,39.61,39.58,39.58,76900.0,25.7787,25.7852,25.7657,25.7657,76900.0
2012-08-29 15:45:00,39.58,39.59,39.54,39.54,54100.0,25.7657,25.7722,25.7396,25.7396,54100.0
2012-08-29 15:50:00,39.54,39.55,39.52,39.54,128800.0,25.7396,25.7461,25.7266,25.7396,128800.0
2012-08-29 15:55:00,39.55,39.57,39.54,39.57,231600.0,25.7461,25.7592,25.7396,25.7592,231600.0
2012-08-30 09:30:00,39.58,39.59,39.4,39.41,107800.0,25.7657,25.7722,25.6485,25.655,107800.0
2012-08-30 09:35:00,39.41,39.45,39.4,39.45,27500.0,25.655,25.681,25.6485,25.681,27500.0
2012-08-30 09:40:00,39.45,39.51,39.44,39.48,66000.0,25.681,25.7201,25.6745,25.7006,66000.0
2012-08-30 09:45:00,39.47,39.48,39.4,39.41,47800.0,25.6941,25.7006,25.6485,25.655,47800.0
2012-08-30 09:50:00,39.41,39.41,39.36,39.36,62300.0,25.655,25.655,25.6224,25.6224,62300.0
2012-08-30 09:55:00,39.36,39.37,39.33,39.34,39200.0,25.6224,25.629,25.6029,25.6094,39200.0
2012-08-30 10:00:00,39.33,39.4,39.31,39.38,53600.0,25.6029,25.6485,25.5899,25.6355,53600.0
2012-08-30 10:05:00,39.39,39.4,39.38,39.39,18500.0,25.642,25.6485,25.6355,25.642,18500.0
2012-08-30 10:10:00,39.39,39.41,39.39,39.39,73000.0,25.642,25.655,25.642,25.642,73000.0
2012-08-30 10:15:00,39.39,39.42,39.38,39.38,48100.0,25.642,25.6615,25.6355,25.6355,48100.0
2012-08-30 10:20:00,39.38,39.39,39.33,39.33,62200.0,25.6355,25.642,25.6029,25.6029,62200.0
2012-08-30 10:25:00,39.33,39.33,39.26,39.3,35700.0,25.6029,25.6029,25.5574,25.5834,35700.0
2012-08-30 10:30:00,39.3,39.36,39.29,39.36,26200.0,25.5834,25.6224,25.5769,25.6224,26200.0
2012-08-30 10:35:00,39.36,39.36,39.29,39.29,51700.0,25.6224,25.6224,25.5769,25.5769,51700.0
2012-08-30 10:40:00,39.29,39.29,39.25,39.25,25300.0,25.5769,25.5769,25.5508,25.5508,25300.0
2012-08-30 10:45:00,39.26,39.28,39.25,39.25,41500.0,25.5574,25.5704,25.5508,25.5508,41500.0
2012-08-30 10:50:00,39.25,39.26,39.24,39.25,25000.0,25.5508,25.5574,25.5443,25.5508,25000.0
2012-08-30 10:55:00,39.25,39.31,39.25,39.28,60600.0,25.5508,25.5899,25.5508,25.5704,60600.0
2012-08-30 11:00:00,39.27,39.3,39.25,39.26,58300.0,25.5639,25.5834,25.5508,25.5574,58300.0
2012-08-30 11:05:00,39.25,39.29,39.25,39.27,42700.0,25.5508,25.5769,25.5508,25.5639,42700.0
2012-08-30 11:10:00,39.27,39.28,39.23,39.24,75300.0,25.5639,25.5704,25.5378,25.5443,75300.0
2012-08-30 11:15:00,39.25,39.27,39.24,39.27,36100.0,25.5508,25.5639,25.5443,25.5639,36100.0
2012-08-30 11:20:00,39.27,39.28,39.26,39.28,8800.0,25.5639,25.5704,25.5574,25.5704,8800.0
2012-08-30 11:25:00,39.28,39.28,39.27,39.28,10600.0,25.5704,25.5704,25.5639,25.5704,10600.0
2012-08-30 11:30:00,39.27,39.28,39.27,39.27,46600.0,25.5639,25.5704,25.5639,25.5639,46600.0
2012-08-30 11:35:00,39.27,39.3,39.26,39.3,27500.0,25.5639,25.5834,25.5574,25.5834,27500.0
2012-08-30 11:40:00,39.29,39.31,39.28,39.28,32200.0,25.5769,25.5899,25.5704,25.5704,32200.0
2012-08-30 11:45:00,39.28,39.29,39.28,39.28,10500.0,25.5704,25.5769,25.5704,25.5704,10500.0
2012-08-30 11:50:00,39.28,39.29,39.28,39.29,6500.0,25.5704,25.5769,25.5704,25.5769,6500.0
2012-08-30 11:55:00,39.28,39.3,39.28,39.3,19900.0,25.5704,25.5834,25.5704,25.5834,19900.0
2012-08-30 12:00:00,39.29,39.3,39.27,39.28,47000.0,25.5769,25.5834,25.5639,25.5704,47000.0
2012-08-30 12:05:00,39.29,39.29,39.26,39.26,38600.0,25.5769,25.5769,25.5574,25.5574,38600.0
2012-08-30 12:10:00,39.27,39.3,39.27,39.3,27400.0,25.5639,25.5834,25.5639,25.5834,27400.0
2012-08-30 12:15:00,39.3,39.3,39.29,39.29,3100.0,25.5834,25.5834,25.5769,25.5769,3100.0
2012-08-30 12:20:00,39.29,39.3,39.29,39.29,5200.0,25.5769,25.5834,25.5769,25.5769,5200.0
2012-08-30 12:25:00,39.3,39.31,39.29,39.31,19000.0,25.5834,25.5899,25.5769,25.5899,19000.0
2012-08-30 12:30:00,39.3,39.35,39.3,39.35,38300.0,25.5834,25.6159,25.5834,25.6159,38300.0
2012-08-30 12:35:00,39.36,39.36,39.35,39.36,14700.0,25.6224,25.6224,25.6159,25.6224,14700.0
2012-08-30 12:40:00,39.36,39.37,39.35,39.36,35400.0,25.6224,25.629,25.6159,25.6224,35400.0
2012-08-30 12:45:00,39.37,39.38,39.36,39.37,18900.0,25.629,25.6355,25.6224,25.629,18900.0
2012-08-30 12:50:00,39.36,39.37,39.35,39.35,10200.0,25.6224,25.629,25.6159,25.6159,10200.0
2012-08-30 12:55:00,39.36,39.36,39.35,39.36,6800.0,25.6224,25.6224,25.6159,25.6224,6800.0
2012-08-30 13:00:00,39.36,39.37,39.35,39.37,19800.0,25.6224,25.629,25.6159,25.629,19800.0
2012-08-30 13:05:00,39.37,39.37,39.35,39.36,8300.0,25.629,25.629,25.6159,25.6224,8300.0
2012-08-30 13:10:00,39.35,39.36,39.33,39.34,11800.0,25.6159,25.6224,25.6029,25.6094,11800.0
2012-08-30 13:15:00,39.34,39.35,39.33,39.34,25500.0,25.6094,25.6159,25.6029,25.6094,25500.0
2012-08-30 13:20:00,39.34,39.37,39.34,39.36,25900.0,25.6094,25.629,25.6094,25.6224,25900.0
2012-08-30 13:25:00,39.35,39.37,39.34,39.35,38000.0,25.6159,25.629,25.6094,25.6159,38000.0
2012-08-30 13:30:00,39.34,39.36,39.34,39.36,28000.0,25.6094,25.6224,25.6094,25.6224,28000.0
2012-08-30 13:35:00,39.35,39.38,39.35,39.37,27400.0,25.6159,25.6355,25.6159,25.629,27400.0
2012-08-30 13:40:00,39.37,39.38,39.37,39.37,23100.0,25.629,25.6355,25.629,25.629,23100.0
2012-08-30 13:45:00,39.38,39.38,39.35,39.37,21000.0,25.6355,25.6355,25.6159,25.629,21000.0
2012-08-30 13:50:00,39.36,39.37,39.36,39.36,7500.0,25.6224,25.629,25.6224,25.6224,7500.0
2012-08-30 13:55:00,39.36,39.37,39.35,39.35,10700.0,25.6224,25.629,25.6159,25.6159,10700.0
2012-08-30 14:00:00,39.35,39.36,39.35,39.35,9700.0,25.6159,25.6224,25.6159,25.6159,9700.0
2012-08-30 14:05:00,39.35,39.37,39.35,39.37,16200.0,25.6159,25.629,25.6159,25.629,16200.0
2012-08-30 14:10:00,39.37,39.37,39.36,39.37,8000.0,25.629,25.629,25.6224,25.629,8000.0
2012-08-30 14:15:00,39.37,39.39,39.36,39.39,18700.0,25.629,25.642,25.6224,25.642,18700.0
2012-08-30 14:20:00,39.39,39.39,39.38,39.39,8000.0,25.642,25.642,25.6355,25.642,8000.0
2012-08-30 14:25:00,39.38,39.39,39.37,39.37,23300.0,25.6355,25.642,25.629,25.629,23300.0
2012-08-30 14:30:00,39.37,39.39,39.37,39.38,12700.0,25.629,25.642,25.629,25.6355,12700.0
2012-08-30 14:35:00,39.38,39.39,39.34,39.36,55600.0,25.6355,25.642,25.6094,25.6224,55600.0
2012-08-30 14:40:00,39.35,39.37,39.34,39.35,41000.0,25.6159,25.629,25.6094,25.6159,41000.0
2012-08-30 14:45:00,39.34,39.35,39.34,39.35,7400.0,25.6094,25.6159,25.6094,25.6159,7400.0
2012-08-30 14:50:00,39.35,39.35,39.34,39.35,17600.0,25.6159,25.6159,25.6094,25.6159,17600.0
2012-08-30 14:55:00,39.35,39.35,39.33,39.33,31600.0,25.6159,25.6159,25.6029,25.6029,31600.0
2012-08-30 15:00:00,39.33,39.35,39.33,39.34,31200.0,25.6029,25.6159,25.6029,25.6094,31200.0
2012-08-30 15:05:00,39.35,39.36,39.34,39.34,29700.0,25.6159,25.6224,25.6094,25.6094,29700.0
2012-08-30 15:10:00,39.34,39.38,39.34,39.38,46400.0,25.6094,25.6355,25.6094,25.6355,46400.0
2012-08-30 15:15:00,39.38,39.39,39.37,39.38,33500.0,25.6355,25.642,25.629,25.6355,33500.0
2012-08-30 15:20:00,39.38,39.4,39.38,39.38,41600.0,25.6355,25.6485,25.6355,25.6355,41600.0
2012-08-30 15:25:00,39.39,39.44,39.38,39.42,44300.0,25.642,25.6745,25.6355,25.6615,44300.0
2012-08-30 15:30:00,39.41,39.44,39.41,39.44,45500.0,25.655,25.6745,25.655,25.6745,45500.0
2012-08-30 15:35:00,39.44,39.44,39.43,39.43,33900.0,25.6745,25.6745,25.668,25.668,33900.0
2012-08-30 15:40:00,39.43,39.46,39.43,39.43,77500.0,25.668,25.6875,25.668,25.668,77500.0
2012-08-30 15:45:00,39.44,39.44,39.39,39.39,65700.0,25.6745,25.6745,25.642,25.642,65700.0
2012-08-30 15:50:00,39.39,39.4,39.36,39.37,68000.0,25.642,25.6485,25.6224,25.629,68000.0
2012-08-30 15:55:00,39.36,39.37,39.34,39.35,198500.0,25.6224,25.629,25.6094,25.6159,198500.0
2012-08-31 09:30:00,39.47,39.47,39.26,39.38,158500.0,25.6941,25.6941,25.5574,25.6355,158500.0
2012-08-31 09:35:00,39.39,39.41,39.38,39.4,57900.0,25.642,25.655,25.6355,25.6485,57900.0
2012-08-31 09:40:00,39.4,39.42,39.38,39.4,57500.0,25.6485,25.6615,25.6355,25.6485,57500.0
2012-08-31 09:45:00,39.39,39.43,39.39,39.42,31400.0,25.642,25.668,25.642,25.6615,31400.0
2012-08-31 09:50:00,39.43,39.43,39.38,39.39,44300.0,25.668,25.668,25.6355,25.642,44300.0
2012-08-31 09:55:00,39.38,39.41,39.38,39.38,43700.0,25.6355,25.655,25.6355,25.6355,43700.0
2012-08-31 10:00:00,39.38,39.39,39.26,39.28,113800.0,25.6355,25.642,25.5574,25.5704,113800.0
2012-08-31 10:05:00,39.28,39.28,39.2,39.2,76800.0,25.5704,25.5704,25.5183,25.5183,76800.0
2012-08-31 10:10:00,39.2,39.27,39.2,39.26,34300.0,25.5183,25.5639,25.5183,25.5574,34300.0
2012-08-31 10:15:00,39.27,39.36,39.25,39.35,62700.0,25.5639,25.6224,25.5508,25.6159,62700.0
2012-08-31 10:20:00,39.34,39.41,39.34,39.38,41500.0,25.6094,25.655,25.6094,25.6355,41500.0
2012-08-31 10:25:00,39.38,39.42,39.37,39.37,52600.0,25.6355,25.6615,25.629,25.629,52600.0
2012-08-31 10:30:00,39.38,39.41,39.37,39.38,74300.0,25.6355,25.655,25.629,25.6355,74300.0
2012-08-31 10:35:00,39.38,39.38,39.3,39.3,34200.0,25.6355,25.6355,25.5834,25.5834,34200.0
2012-08-31 10:40:00,39.3,39.32,39.28,39.29,34900.0,25.5834,25.5964,25.5704,25.5769,34900.0
2012-08-31 10:45:00,39.29,39.3,39.27,39.29,26200.0,25.5769,25.5834,25.5639,25.5769,26200.0
2012-08-31 10:50:00,39.28,39.32,39.27,39.32,24800.0,25.5704,25.5964,25.5639,25.5964,24800.0
2012-08-31 10:55:00,39.32,39.38,39.31,39.35,47400.0,25.5964,25.6355,25.5899,25.6159,47400.0
2012-08-31 11:00:00,39.34,39.39,39.34,39.38,26700.0,25.6094,25.642,25.6094,25.6355,26700.0
2012-08-31 11:05:00,39.38,39.38,39.33,39.36,34500.0,25.6355,25.6355,25.6029,25.6224,34500.0
2012-08-31 11:10:00,39.35,39.37,39.35,39.35,13000.0,25.6159,25.629,25.6159,25.6159,13000.0
2012-08-31 11:15:00,39.35,39.37,39.33,39.37,24000.0,25.6159,25.629,25.6029,25.629,24000.0
2012-08-31 11:20:00,39.37,39.4,39.37,39.39,20000.0,25.629,25.6485,25.629,25.642,20000.0
2012-08-31 11:25:00,39.39,39.4,39.37,39.38,12900.0,25.642,25.6485,25.629,25.6355,12900.0
2012-08-31 11:30:00,39.38,39.39,39.38,39.39,18600.0,25.6355,25.642,25.6355,25.642,18600.0
2012-08-31 11:35:00,39.38,39.39,39.38,39.39,6400.0,25.6355,25.642,25.6355,25.642,6400.0
2012-08-31 11:40:00,39.39,39.41,39.37,39.37,50500.0,25.642,25.655,25.629,25.629,50500.0
2012-08-31 11:45:00,39.37,39.38,39.34,39.35,24900.0,25.629,25.6355,25.6094,25.6159,24900.0
2012-08-31 11:50:00,39.35,39.37,39.34,39.36,25100.0,25.6159,25.629,25.6094,25.6224,25100.0
2012-08-31 11:55:00,39.37,39.38,39.36,39.38,13400.0,25.629,25.6355,25.6224,25.6355,13400.0
2012-08-31 12:00:00,39.38,39.39,39.36,39.38,22600.0,25.6355,25.642,25.6224,25.6355,22600.0
2012-08-31 12:05:00,39.38,39.4,39.32,39.32,53200.0,25.6355,25.6485,25.5964,25.5964,53200.0
2012-08-31 12:10:00,39.32,39.32,39.23,39.25,32000.0,25.5964,25.5964,25.5378,25.5508,32000.0
2012-08-31 12:15:00,39.25,39.25,39.23,39.24,17900.0,25.5508,25.5508,25.5378,25.5443,17900.0
2012-08-31 12:20:00,39.24,39.25,39.21,39.22,40500.0,25.5443,25.5508,25.5248,25.5313,40500.0
2012-08-31 12:25:00,39.21,39.22,39.21,39.22,5000.0,25.5248,25.5313,25.5248,25.5313,5000.0
2012-08-31 12:30:00,39.22,39.23,39.17,39.23,41800.0,25.5313,25.5378,25.4988,25.5378,41800.0
2012-08-31 12:35:00,39.23,39.23,39.2,39.2,11600.0,25.5378,25.5378,25.5183,25.5183,11600.0
2012-08-31 12:40:00,39.2,39.23,39.2,39.23,14200.0,25.5183,25.5378,25.5183,25.5378,14200.0
2012-08-31 12:45:00,39.23,39.24,39.21,39.21,26300.0,25.5378,25.5443,25.5248,25.5248,26300.0
2012-08-31 12:50:00,39.22,39.23,39.19,39.22,39500.0,25.5313,25.5378,25.5118,25.5313,39500.0
2012-08-31 12:55:00,39.21,39.25,39.21,39.24,18200.0,25.5248,25.5508,25.5248,25.5443,18200.0
2012-08-31 13:00:00,39.25,39.25,39.22,39.23,31900.0,25.5508,25.5508,25.5313,25.5378,31900.0
2012-08-31 13:05:00,39.24,39.26,39.23,39.26,16600.0,25.5443,25.5574,25.5378,25.5574,16600.0
2012-08-31 13:10:00,39.25,39.25,39.15,39.18,50000.0,25.5508,25.5508,25.4857,25.5053,50000.0
2012-08-31 13:15:00,39.18,39.19,39.17,39.17,14600.0,25.5053,25.5118,25.4988,25.4988,14600.0
2012-08-31 13:20:00,39.17,39.23,39.17,39.22,9200.0,25.4988,25.5378,25.4988,25.5313,9200.0
2012-08-31 13:25:00,39.22,39.23,39.2,39.21,19500.0,25.5313,25.5378,25.5183,25.5248,19500.0
2012-08-31 13:30:00,39.22,39.23,39.22,39.23,8000.0,25.5313,25.5378,25.5313,25.5378,8000.0
2012-08-31 13:35:00,39.23,39.24,39.21,39.24,20200.0,25.5378,25.5443,25.5248,25.5443,20200.0
2012-08-31 13:40:00,39.24,39.27,39.23,39.27,10800.0,25.5443,25.5639,25.5378,25.5639,10800.0
2012-08-31 13:45:00,39.26,39.27,39.26,39.27,8600.0,25.5574,25.5639,25.5574,25.5639,8600.0
2012-08-31 13:50:00,39.27,39.34,39.26,39.32,21100.0,25.5639,25.6094,25.5574,25.5964,21100.0
2012-08-31 13:55:00,39.33,39.34,39.3,39.31,29100.0,25.6029,25.6094,25.5834,25.5899,29100.0
2012-08-31 14:00:00,39.31,39.34,39.31,39.31,23700.0,25.5899,25.6094,25.5899,25.5899,23700.0
2012-08-31 14:05:00,39.32,39.33,39.31,39.33,17700.0,25.5964,25.6029,25.5899,25.6029,17700.0
2012-08-31 14:10:00,39.33,39.33,39.32,39.33,11500.0,25.6029,25.6029,25.5964,25.6029,11500.0
2012-08-31 14:15:00,39.32,39.34,39.32,39.34,20500.0,25.5964,25.6094,25.5964,25.6094,20500.0
2012-08-31 14:20:00,39.34,39.34,39.33,39.34,17700.0,25.6094,25.6094,25.6029,25.6094,17700.0
2012-08-31 14:25:00,39.34,39.34,39.33,39.34,29600.0,25.6094,25.6094,25.6029,25.6094,29600.0
2012-08-31 14:30:00,39.34,39.36,39.33,39.36,24800.0,25.6094,25.6224,25.6029,25.6224,24800.0
2012-08-31 14:35:00,39.36,39.37,39.34,39.36,34300.0,25.6224,25.629,25.6094,25.6224,34300.0
2012-08-31 14:40:00,39.35,39.35,39.34,39.34,9200.0,25.6159,25.6159,25.6094,25.6094,9200.0
2012-08-31 14:45:00,39.34,39.37,39.34,39.37,28200.0,25.6094,25.629,25.6094,25.629,28200.0
2012-08-31 14:50:00,39.36,39.37,39.35,39.36,16000.0,25.6224,25.629,25.6159,25.6224,16000.0
2012-08-31 14:55:00,39.35,39.37,39.35,39.37,15700.0,25.6159,25.629,25.6159,25.629,15700.0
2012-08-31 15:00:00,39.37,39.37,39.31,39.31,40900.0,25.629,25.629,25.5899,25.5899,40900.0
2012-08-31 15:05:00,39.31,39.32,39.29,39.29,33400.0,25.5899,25.5964,25.5769,25.5769,33400.0
2012-08-31 15:10:00,39.3,39.3,39.28,39.29,28900.0,25.5834,25.5834,25.5704,25.5769,28900.0
2012-08-31 15:15:00,39.28,39.3,39.28,39.3,30400.0,25.5704,25.5834,25.5704,25.5834,30400.0
2012-08-31 15:20:00,39.29,39.3,39.29,39.29,15000.0,25.5769,25.5834,25.5769,25.5769,15000.0
2012-08-31 15:25:00,39.29,39.3,39.28,39.28,32500.0,25.5769,25.5834,25.5704,25.5704,32500.0
2012-08-31 15:30:00,39.29,39.29,39.26,39.27,44100.0,25.5769,25.5769,25.5574,25.5639,44100.0
2012-08-31 15:35:00,39.27,39.27,39.25,39.26,61600.0,25.5639,25.5639,25.5508,25.5574,61600.0
2012-08-31 15:40:00,39.26,39.26,39.23,39.23,95800.0,25.5574,25.5574,25.5378,25.5378,95800.0
2012-08-31 15:45:00,39.23,39.32,39.22,39.31,153200.0,25.5378,25.5964,25.5313,25.5899,153200.0
2012-08-31 15:50:00,39.32,39.41,39.31,39.37,118900.0,25.5964,25.655,25.5899,25.629,118900.0
2012-08-31 15:55:00,39.38,39.38,39.32,39.33,337100.0,25.6355,25.6355,25.5964,25.6029,337100.0
2012-09-04 09:30:00,39.1,39.31,39.1,39.17,189500.0,25.4532,25.5899,25.4532,25.4988,189500.0
2012-09-04 09:35:00,39.16,39.22,39.14,39.18,109100.0,25.4923,25.5313,25.4792,25.5053,109100.0
2012-09-04 09:40:00,39.18,39.2,39.07,39.07,72500.0,25.5053,25.5183,25.4337,25.4337,72500.0
2012-09-04 09:45:00,39.07,39.1,39.06,39.09,62200.0,25.4337,25.4532,25.4272,25.4467,62200.0
2012-09-04 09:50:00,39.08,39.12,39.07,39.12,65500.0,25.4402,25.4662,25.4337,25.4662,65500.0
2012-09-04 09:55:00,39.11,39.14,39.1,39.1,30000.0,25.4597,25.4792,25.4532,25.4532,30000.0
2012-09-04 10:00:00,39.1,39.11,39.08,39.1,32600.0,25.4532,25.4597,25.4402,25.4532,32600.0
2012-09-04 10:05:00,39.09,39.11,39.06,39.07,54700.0,25.4467,25.4597,25.4272,25.4337,54700.0
2012-09-04 10:10:00,39.08,39.08,39.04,39.06,26800.0,25.4402,25.4402,25.4141,25.4272,26800.0
2012-09-04 10:15:00,39.06,39.08,39.05,39.07,50700.0,25.4272,25.4402,25.4206,25.4337,50700.0
2012-09-04 10:20:00,39.08,39.12,39.07,39.09,61500.0,25.4402,25.4662,25.4337,25.4467,61500.0
2012-09-04 10:25:00,39.08,39.09,39.07,39.08,16800.0,25.4402,25.4467,25.4337,25.4402,16800.0
2012-09-04 10:30:00,39.07,39.08,39.03,39.05,75500.0,25.4337,25.4402,25.4076,25.4206,75500.0
2012-09-04 10:35:00,39.05,39.07,39.03,39.06,50100.0,25.4206,25.4337,25.4076,25.4272,50100.0
2012-09-04 10:40:00,39.05,39.11,39.05,39.1,41500.0,25.4206,25.4597,25.4206,25.4532,41500.0
2012-09-04 10:45:00,39.1,39.12,39.1,39.11,35100.0,25.4532,25.4662,25.4532,25.4597,35100.0
2012-09-04 10:50:00,39.12,39.15,39.12,39.15,36000.0,25.4662,25.4857,25.4662,25.4857,36000.0
2012-09-04 10:55:00,39.16,39.18,39.11,39.15,51800.0,25.4923,25.5053,25.4597,25.4857,51800.0
2012-09-04 11:00:00,39.14,39.15,39.14,39.14,13700.0,25.4792,25.4857,25.4792,25.4792,13700.0
2012-09-04 11:05:00,39.15,39.15,39.14,39.15,23500.0,25.4857,25.4857,25.4792,25.4857,23500.0
2012-09-04 11:10:00,39.15,39.16,39.14,39.15,40100.0,25.4857,25.4923,25.4792,25.4857,40100.0
2012-09-04 11:15:00,39.15,39.17,39.15,39.17,40200.0,25.4857,25.4988,25.4857,25.4988,40200.0
2012-09-04 11:20:00,39.16,39.17,39.16,39.16,13300.0,25.4923,25.4988,25.4923,25.4923,13300.0
2012-09-04 11:25:00,39.17,39.19,39.14,39.14,74500.0,25.4988,25.5118,25.4792,25.4792,74500.0
2012-09-04 11:30:00,39.14,39.15,39.09,39.09,39900.0,25.4792,25.4857,25.4467,25.4467,39900.0
2012-09-04 11:35:00,39.09,39.1,39.09,39.1,9300.0,25.4467,25.4532,25.4467,25.4532,9300.0
2012-09-04 11:40:00,39.1,39.13,39.09,39.13,33200.0,25.4532,25.4727,25.4467,25.4727,33200.0
2012-09-04 11:45:00,39.13,39.13,39.09,39.13,61300.0,25.4727,25.4727,25.4467,25.4727,61300.0
2012-09-04 11:50:00,39.13,39.14,39.12,39.13,23500.0,25.4727,25.4792,25.4662,25.4727,23500.0
2012-09-04 11:55:00,39.13,39.16,39.12,39.16,39200.0,25.4727,25.4923,25.4662,25.4923,39200.0
2012-09-04 12:00:00,39.16,39.19,39.16,39.19,31200.0,25.4923,25.5118,25.4923,25.5118,31200.0
2012-09-04 12:05:00,39.19,39.2,39.18,39.19,30600.0,25.5118,25.5183,25.5053,25.5118,30600.0
2012-09-04 12:10:00,39.19,39.2,39.19,39.2,20600.0,25.5118,25.5183,25.5118,25.5183,20600.0
2012-09-04 12:15:00,39.2,39.22,39.19,39.19,57400.0,25.5183,25.5313,25.5118,25.5118,57400.0
2012-09-04 12:20:00,39.19,39.21,39.19,39.21,27100.0,25.5118,25.5248,25.5118,25.5248,27100.0
2012-09-04 12:25:00,39.21,39.21,39.19,39.2,35400.0,25.5248,25.5248,25.5118,25.5183,35400.0
2012-09-04 12:30:00,39.2,39.2,39.19,39.2,30100.0,25.5183,25.5183,25.5118,25.5183,30100.0
2012-09-04 12:35:00,39.2,39.2,39.15,39.15,96100.0,25.5183,25.5183,25.4857,25.4857,96100.0
2012-09-04 12:40:00,39.16,39.17,39.14,39.14,62300.0,25.4923,25.4988,25.4792,25.4792,62300.0
2012-09-04 12:45:00,39.14,39.16,39.14,39.14,49300.0,25.4792,25.4923,25.4792,25.4792,49300.0
2012-09-04 12:50:00,39.15,39.15,39.14,39.15,27900.0,25.4857,25.4857,25.4792,25.4857,27900.0
2012-09-04 12:55:00,39.15,39.15,39.14,39.15,34000.0,25.4857,25.4857,25.4792,25.4857,34000.0
2012-09-04 13:00:00,39.15,39.15,39.14,39.15,21000.0,25.4857,25.4857,25.4792,25.4857,21000.0
2012-09-04 13:05:00,39.15,39.18,39.15,39.18,50900.0,25.4857,25.5053,25.4857,25.5053,50900.0
2012-09-04 13:10:00,39.17,39.17,39.15,39.17,16000.0,25.4988,25.4988,25.4857,25.4988,16000.0
2012-09-04 13:15:00,39.17,39.18,39.16,39.18,16100.0,25.4988,25.5053,25.4923,25.5053,16100.0
2012-09-04 13:20:00,39.18,39.19,39.18,39.19,33500.0,25.5053,25.5118,25.5053,25.5118,33500.0
2012-09-04 13:25:00,39.18,39.19,39.15,39.16,25500.0,25.5053,25.5118,25.4857,25.4923,25500.0
2012-09-04 13:30:00,39.17,39.18,39.16,39.17,33100.0,25.4988,25.5053,25.4923,25.4988,33100.0
2012-09-04 13:35:00,39.16,39.17,39.15,39.16,26200.0,25.4923,25.4988,25.4857,25.4923,26200.0
2012-09-04 13:40:00,39.16,39.17,39.15,39.17,17000.0,25.4923,25.4988,25.4857,25.4988,17000.0
2012-09-04 13:45:00,39.17,39.17,39.16,39.16,10500.0,25.4988,25.4988,25.4923,25.4923,10500.0
2012-09-04 13:50:00,39.16,39.17,39.16,39.17,46700.0,25.4923,25.4988,25.4923,25.4988,46700.0
2012-09-04 13:55:00,39.16,39.18,39.16,39.18,15500.0,25.4923,25.5053,25.4923,25.5053,15500.0
2012-09-04 14:00:00,39.18,39.19,39.17,39.19,30500.0,25.5053,25.5118,25.4988,25.5118,30500.0
2012-09-04 14:05:00,39.19,39.2,39.18,39.2,20800.0,25.5118,25.5183,25.5053,25.5183,20800.0
2012-09-04 14:10:00,39.2,39.21,39.18,39.19,75900.0,25.5183,25.5248,25.5053,25.5118,75900.0
2012-09-04 14:15:00,39.18,39.2,39.17,39.2,28400.0,25.5053,25.5183,25.4988,25.5183,28400.0
2012-09-04 14:20:00,39.2,39.22,39.19,39.21,20000.0,25.5183,25.5313,25.5118,25.5248,20000.0
2012-09-04 14:25:00,39.21,39.24,39.21,39.23,51900.0,25.5248,25.5443,25.5248,25.5378,51900.0
2012-09-04 14:30:00,39.24,39.27,39.24,39.27,27500.0,25.5443,25.5639,25.5443,25.5639,27500.0
2012-09-04 14:35:00,39.27,39.32,39.27,39.29,66400.0,25.5639,25.5964,25.5639,25.5769,66400.0
2012-09-04 14:40:00,39.29,39.32,39.28,39.32,23300.0,25.5769,25.5964,25.5704,25.5964,23300.0
2012-09-04 14:45:00,39.32,39.33,39.31,39.33,16500.0,25.5964,25.6029,25.5899,25.6029,16500.0
2012-09-04 14:50:00,39.32,39.34,39.32,39.34,37500.0,25.5964,25.6094,25.5964,25.6094,37500.0
2012-09-04 14:55:00,39.34,39.34,39.32,39.33,36400.0,25.6094,25.6094,25.5964,25.6029,36400.0
2012-09-04 15:00:00,39.33,39.34,39.32,39.34,31000.0,25.6029,25.6094,25.5964,25.6094,31000.0
2012-09-04 15:05:00,39.33,39.36,39.33,39.36,43000.0,25.6029,25.6224,25.6029,25.6224,43000.0
2012-09-04 15:10:00,39.35,39.37,39.35,39.36,33900.0,25.6159,25.629,25.6159,25.6224,33900.0
2012-09-04 15:15:00,39.36,39.38,39.36,39.36,50100.0,25.6224,25.6355,25.6224,25.6224,50100.0
2012-09-04 15:20:00,39.35,39.35,39.33,39.34,28100.0,25.6159,25.6159,25.6029,25.6094,28100.0
2012-09-04 15:25:00,39.33,39.34,39.32,39.33,33800.0,25.6029,25.6094,25.5964,25.6029,33800.0
2012-09-04 15:30:00,39.33,39.33,39.3,39.33,61900.0,25.6029,25.6029,25.5834,25.6029,61900.0
2012-09-04 15:35:00,39.32,39.33,39.31,39.32,28700.0,25.5964,25.6029,25.5899,25.5964,28700.0
2012-09-04 15:40:00,39.32,39.33,39.31,39.32,44200.0,25.5964,25.6029,25.5899,25.5964,44200.0
2012-09-04 15:45:00,39.32,39.33,39.31,39.32,99100.0,25.5964,25.6029,25.5899,25.5964,99100.0
2012-09-04 15:50:00,39.32,39.33,39.32,39.32,67400.0,25.5964,25.6029,25.5964,25.5964,67400.0
2012-09-04 15:55:00,39.32,39.33,39.28,39.32,376400.0,25.5964,25.6029,25.5704,25.5964,376400.0
2012-09-05 09:30:00,39.3,39.3,39.07,39.11,122900.0,25.5834,25.5834,25.4337,25.4597,122900.0
2012-09-05 09:35:00,39.11,39.2,39.09,39.13,33100.0,25.4597,25.5183,25.4467,25.4727,33100.0
2012-09-05 09:40:00,39.14,39.14,39.03,39.06,58500.0,25.4792,25.4792,25.4076,25.4272,58500.0
2012-09-05 09:45:00,39.06,39.06,39.0,39.01,39600.0,25.4272,25.4272,25.3881,25.3946,39600.0
2012-09-05 09:50:00,39.02,39.02,38.97,38.97,57100.0,25.4011,25.4011,25.3686,25.3686,57100.0
2012-09-05 09:55:00,38.97,38.98,38.9,38.93,64400.0,25.3686,25.3751,25.323,25.3425,64400.0
2012-09-05 10:00:00,38.93,38.96,38.92,38.93,42700.0,25.3425,25.3621,25.336,25.3425,42700.0
2012-09-05 10:05:00,38.92,38.95,38.91,38.93,78800.0,25.336,25.3555,25.3295,25.3425,78800.0
2012-09-05 10:10:00,38.91,38.93,38.87,38.9,82800.0,25.3295,25.3425,25.3035,25.323,82800.0
2012-09-05 10:15:00,38.9,38.93,38.88,38.88,70500.0,25.323,25.3425,25.31,25.31,70500.0
2012-09-05 10:20:00,38.89,38.93,38.89,38.91,47900.0,25.3165,25.3425,25.3165,25.3295,47900.0
2012-09-05 10:25:00,38.92,38.94,38.91,38.93,76500.0,25.336,25.349,25.3295,25.3425,76500.0
2012-09-05 10:30:00,38.93,38.95,38.92,38.94,43700.0,25.3425,25.3555,25.336,25.349,43700.0
2012-09-05 10:35:00,38.94,38.97,38.94,38.97,41200.0,25.349,25.3686,25.349,25.3686,41200.0
2012-09-05 10:40:00,38.96,38.97,38.94,38.95,24100.0,25.3621,25.3686,25.349,25.3555,24100.0
2012-09-05 10:45:00,38.95,38.95,38.92,38.92,24800.0,25.3555,25.3555,25.336,25.336,24800.0
2012-09-05 10:50:00,38.93,38.94,38.89,38.91,43700.0,25.3425,25.349,25.3165,25.3295,43700.0
2012-09-05 10:55:00,38.91,38.92,38.87,38.87,44800.0,25.3295,25.336,25.3035,25.3035,44800.0
2012-09-05 11:00:00,38.87,38.9,38.87,38.88,35200.0,25.3035,25.323,25.3035,25.31,35200.0
2012-09-05 11:05:00,38.89,38.89,38.87,38.88,15000.0,25.3165,25.3165,25.3035,25.31,15000.0
2012-09-05 11:10:00,38.88,38.88,38.87,38.87,27700.0,25.31,25.31,25.3035,25.3035,27700.0
2012-09-05 11:15:00,38.87,38.88,38.87,38.87,27400.0,25.3035,25.31,25.3035,25.3035,27400.0
2012-09-05 11:20:00,38.88,38.91,38.87,38.91,36000.0,25.31,25.3295,25.3035,25.3295,36000.0
2012-09-05 11:25:00,38.91,38.97,38.9,38.97,30800.0,25.3295,25.3686,25.323,25.3686,30800.0
2012-09-05 11:30:00,38.97,39.0,38.97,38.98,33200.0,25.3686,25.3881,25.3686,25.3751,33200.0
2012-09-05 11:35:00,38.98,39.02,38.98,39.02,36300.0,25.3751,25.4011,25.3751,25.4011,36300.0
2012-09-05 11:40:00,39.02,39.05,39.0,39.02,62100.0,25.4011,25.4206,25.3881,25.4011,62100.0
2012-09-05 11:45:00,39.02,39.04,39.01,39.01,19600.0,25.4011,25.4141,25.3946,25.3946,19600.0
2012-09-05 11:50:00,39.02,39.03,39.02,39.03,18100.0,25.4011,25.4076,25.4011,25.4076,18100.0
2012-09-05 11:55:00,39.03,39.03,39.01,39.02,13600.0,25.4076,25.4076,25.3946,25.4011,13600.0
2012-09-05 12:00:00,39.01,39.02,39.01,39.02,15100.0,25.3946,25.4011,25.3946,25.4011,15100.0
2012-09-05 12:05:00,39.02,39.03,39.01,39.03,22100.0,25.4011,25.4076,25.3946,25.4076,22100.0
2012-09-05 12:10:00,39.03,39.09,39.03,39.09,80800.0,25.4076,25.4467,25.4076,25.4467,80800.0
2012-09-05 12:15:00,39.09,39.09,39.04,39.04,33100.0,25.4467,25.4467,25.4141,25.4141,33100.0
2012-09-05 12:20:00,39.05,39.05,39.01,39.01,16800.0,25.4206,25.4206,25.3946,25.3946,16800.0
2012-09-05 12:25:00,39.01,39.03,39.01,39.03,25100.0,25.3946,25.4076,25.3946,25.4076,25100.0
2012-09-05 12:30:00,39.03,39.04,39.03,39.04,26800.0,25.4076,25.4141,25.4076,25.4141,26800.0
2012-09-05 12:35:00,39.03,39.04,39.03,39.04,12600.0,25.4076,25.4141,25.4076,25.4141,12600.0
2012-09-05 12:40:00,39.04,39.04,39.03,39.04,6200.0,25.4141,25.4141,25.4076,25.4141,6200.0
2012-09-05 12:45:00,39.03,39.04,39.03,39.04,9100.0,25.4076,25.4141,25.4076,25.4141,9100.0
2012-09-05 12:50:00,39.04,39.04,39.03,39.04,10400.0,25.4141,25.4141,25.4076,25.4141,10400.0
2012-09-05 12:55:00,39.04,39.04,39.01,39.01,34500.0,25.4141,25.4141,25.3946,25.3946,34500.0
2012-09-05 13:00:00,39.02,39.02,39.01,39.02,10000.0,25.4011,25.4011,25.3946,25.4011,10000.0
2012-09-05 13:05:00,39.01,39.02,38.99,39.0,32800.0,25.3946,25.4011,25.3816,25.3881,32800.0
2012-09-05 13:10:00,38.99,39.0,38.99,38.99,12100.0,25.3816,25.3881,25.3816,25.3816,12100.0
2012-09-05 13:15:00,39.0,39.0,38.99,38.99,50400.0,25.3881,25.3881,25.3816,25.3816,50400.0
2012-09-05 13:20:00,39.0,39.0,38.99,39.0,9900.0,25.3881,25.3881,25.3816,25.3881,9900.0
2012-09-05 13:25:00,38.99,39.0,38.99,39.0,19700.0,25.3816,25.3881,25.3816,25.3881,19700.0
2012-09-05 13:30:00,39.0,39.0,38.95,38.96,70900.0,25.3881,25.3881,25.3555,25.3621,70900.0
2012-09-05 13:35:00,38.97,38.97,38.95,38.95,22100.0,25.3686,25.3686,25.3555,25.3555,22100.0
2012-09-05 13:40:00,38.96,38.97,38.96,38.97,11900.0,25.3621,25.3686,25.3621,25.3686,11900.0
2012-09-05 13:45:00,38.97,38.97,38.93,38.93,36100.0,25.3686,25.3686,25.3425,25.3425,36100.0
2012-09-05 13:50:00,38.93,38.94,38.92,38.93,15900.0,25.3425,25.349,25.336,25.3425,15900.0
2012-09-05 13:55:00,38.93,38.93,38.91,38.91,25800.0,25.3425,25.3425,25.3295,25.3295,25800.0
2012-09-05 14:00:00,38.92,38.93,38.9,38.91,44400.0,25.336,25.3425,25.323,25.3295,44400.0
2012-09-05 14:05:00,38.91,38.91,38.9,38.9,11300.0,25.3295,25.3295,25.323,25.323,11300.0
2012-09-05 14:10:00,38.9,38.91,38.89,38.9,39300.0,25.323,25.3295,25.3165,25.323,39300.0
2012-09-05 14:15:00,38.9,38.9,38.86,38.88,74800.0,25.323,25.323,25.297,25.31,74800.0
2012-09-05 14:20:00,38.89,38.91,38.88,38.91,20900.0,25.3165,25.3295,25.31,25.3295,20900.0
2012-09-05 14:25:00,38.91,38.91,38.88,38.89,23700.0,25.3295,25.3295,25.31,25.3165,23700.0
2012-09-05 14:30:00,38.89,38.94,38.88,38.94,28500.0,25.3165,25.349,25.31,25.349,28500.0
2012-09-05 14:35:00,38.94,38.98,38.93,38.97,26400.0,25.349,25.3751,25.3425,25.3686,26400.0
2012-09-05 14:40:00,38.98,38.98,38.95,38.96,27000.0,25.3751,25.3751,25.3555,25.3621,27000.0
2012-09-05 14:45:00,38.96,38.96,38.94,38.95,44700.0,25.3621,25.3621,25.349,25.3555,44700.0
2012-09-05 14:50:00,38.95,38.97,38.94,38.97,38900.0,25.3555,25.3686,25.349,25.3686,38900.0
2012-09-05 14:55:00,38.97,38.97,38.95,38.96,71400.0,25.3686,25.3686,25.3555,25.3621,71400.0
2012-09-05 15:00:00,38.97,38.98,38.96,38.97,37600.0,25.3686,25.3751,25.3621,25.3686,37600.0
2012-09-05 15:05:00,38.98,38.99,38.96,38.97,47600.0,25.3751,25.3816,25.3621,25.3686,47600.0
2012-09-05 15:10:00,38.98,38.99,38.97,38.98,34900.0,25.3751,25.3816,25.3686,25.3751,34900.0
2012-09-05 15:15:00,38.97,38.98,38.96,38.97,37100.0,25.3686,25.3751,25.3621,25.3686,37100.0
2012-09-05 15:20:00,38.98,38.98,38.97,38.98,24100.0,25.3751,25.3751,25.3686,25.3751,24100.0
2012-09-05 15:25:00,38.98,38.98,38.97,38.97,30600.0,25.3751,25.3751,25.3686,25.3686,30600.0
2012-09-05 15:30:00,38.97,39.0,38.97,39.0,45300.0,25.3686,25.3881,25.3686,25.3881,45300.0
2012-09-05 15:35:00,39.0,39.0,38.99,38.99,65100.0,25.3881,25.3881,25.3816,25.3816,65100.0
2012-09-05 15:40:00,38.99,39.02,38.99,39.01,48600.0,25.3816,25.4011,25.3816,25.3946,48600.0
2012-09-05 15:45:00,39.02,39.03,38.96,38.97,128800.0,25.4011,25.4076,25.3621,25.3686,128800.0
2012-09-05 15:50:00,38.97,38.97,38.96,38.96,72200.0,25.3686,25.3686,25.3621,25.3621,72200.0
2012-09-05 15:55:00,38.96,38.99,38.96,38.99,240600.0,25.3621,25.3816,25.3621,25.3816,240600.0
2012-09-06 09:30:00,39.22,39.3,39.15,39.25,111400.0,25.5313,25.5834,25.4857,25.5508,111400.0
2012-09-06 09:35:00,39.25,39.27,39.14,39.16,68300.0,25.5508,25.5639,25.4792,25.4923,68300.0
2012-09-06 09:40:00,39.17,39.17,39.12,39.13,62500.0,25.4988,25.4988,25.4662,25.4727,62500.0
2012-09-06 09:45:00,39.12,39.2,39.12,39.2,43600.0,25.4662,25.5183,25.4662,25.5183,43600.0
2012-09-06 09:50:00,39.2,39.23,39.18,39.19,29900.0,25.5183,25.5378,25.5053,25.5118,29900.0
2012-09-06 09:55:00,39.18,39.26,39.18,39.23,50100.0,25.5053,25.5574,25.5053,25.5378,50100.0
2012-09-06 10:00:00,39.24,39.27,39.24,39.25,47600.0,25.5443,25.5639,25.5443,25.5508,47600.0
2012-09-06 10:05:00,39.25,39.26,39.23,39.24,26600.0,25.5508,25.5574,25.5378,25.5443,26600.0
2012-09-06 10:10:00,39.23,39.25,39.2,39.21,70800.0,25.5378,25.5508,25.5183,25.5248,70800.0
2012-09-06 10:15:00,39.21,39.23,39.15,39.15,57400.0,25.5248,25.5378,25.4857,25.4857,57400.0
2012-09-06 10:20:00,39.15,39.16,39.12,39.14,33800.0,25.4857,25.4923,25.4662,25.4792,33800.0
2012-09-06 10:25:00,39.13,39.16,39.13,39.14,21600.0,25.4727,25.4923,25.4727,25.4792,21600.0
2012-09-06 10:30:00,39.14,39.17,39.11,39.17,41500.0,25.4792,25.4988,25.4597,25.4988,41500.0
2012-09-06 10:35:00,39.17,39.24,39.16,39.23,64800.0,25.4988,25.5443,25.4923,25.5378,64800.0
2012-09-06 10:40:00,39.23,39.23,39.19,39.2,32500.0,25.5378,25.5378,25.5118,25.5183,32500.0
2012-09-06 10:45:00,39.2,39.24,39.15,39.24,57300.0,25.5183,25.5443,25.4857,25.5443,57300.0
2012-09-06 10:50:00,39.24,39.27,39.22,39.25,36600.0,25.5443,25.5639,25.5313,25.5508,36600.0
2012-09-06 10:55:00,39.25,39.31,39.24,39.31,45300.0,25.5508,25.5899,25.5443,25.5899,45300.0
2012-09-06 11:00:00,39.31,39.33,39.3,39.33,37800.0,25.5899,25.6029,25.5834,25.6029,37800.0
2012-09-06 11:05:00,39.33,39.34,39.3,39.34,52300.0,25.6029,25.6094,25.5834,25.6094,52300.0
2012-09-06 11:10:00,39.34,39.35,39.32,39.32,26900.0,25.6094,25.6159,25.5964,25.5964,26900.0
2012-09-06 11:15:00,39.33,39.33,39.29,39.3,25900.0,25.6029,25.6029,25.5769,25.5834,25900.0
2012-09-06 11:20:00,39.3,39.3,39.29,39.3,7100.0,25.5834,25.5834,25.5769,25.5834,7100.0
2012-09-06 11:25:00,39.29,39.3,39.29,39.3,8200.0,25.5769,25.5834,25.5769,25.5834,8200.0
2012-09-06 11:30:00,39.3,39.31,39.29,39.3,37700.0,25.5834,25.5899,25.5769,25.5834,37700.0
2012-09-06 11:35:00,39.29,39.31,39.28,39.3,54300.0,25.5769,25.5899,25.5704,25.5834,54300.0
2012-09-06 11:40:00,39.3,39.3,39.28,39.28,20400.0,25.5834,25.5834,25.5704,25.5704,20400.0
2012-09-06 11:45:00,39.29,39.29,39.24,39.24,40600.0,25.5769,25.5769,25.5443,25.5443,40600.0
2012-09-06 11:50:00,39.24,39.25,39.2,39.21,58300.0,25.5443,25.5508,25.5183,25.5248,58300.0
2012-09-06 11:55:00,39.2,39.22,39.19,39.19,42700.0,25.5183,25.5313,25.5118,25.5118,42700.0
2012-09-06 12:00:00,39.2,39.21,39.19,39.21,38000.0,25.5183,25.5248,25.5118,25.5248,38000.0
2012-09-06 12:05:00,39.2,39.21,39.2,39.2,16300.0,25.5183,25.5248,25.5183,25.5183,16300.0
2012-09-06 12:10:00,39.2,39.21,39.18,39.18,68500.0,25.5183,25.5248,25.5053,25.5053,68500.0
2012-09-06 12:15:00,39.19,39.19,39.15,39.16,57100.0,25.5118,25.5118,25.4857,25.4923,57100.0
2012-09-06 12:20:00,39.16,39.16,39.14,39.15,24100.0,25.4923,25.4923,25.4792,25.4857,24100.0
2012-09-06 12:25:00,39.14,39.15,39.12,39.15,64700.0,25.4792,25.4857,25.4662,25.4857,64700.0
2012-09-06 12:30:00,39.14,39.18,39.14,39.18,23800.0,25.4792,25.5053,25.4792,25.5053,23800.0
2012-09-06 12:35:00,39.18,39.26,39.17,39.26,40500.0,25.5053,25.5574,25.4988,25.5574,40500.0
2012-09-06 12:40:00,39.25,39.26,39.24,39.25,19700.0,25.5508,25.5574,25.5443,25.5508,19700.0
2012-09-06 12:45:00,39.25,39.25,39.24,39.24,9300.0,25.5508,25.5508,25.5443,25.5443,9300.0
2012-09-06 12:50:00,39.25,39.29,39.24,39.27,64700.0,25.5508,25.5769,25.5443,25.5639,64700.0
2012-09-06 12:55:00,39.26,39.26,39.23,39.25,29700.0,25.5574,25.5574,25.5378,25.5508,29700.0
2012-09-06 13:00:00,39.24,39.25,39.24,39.25,8300.0,25.5443,25.5508,25.5443,25.5508,8300.0
2012-09-06 13:05:00,39.25,39.25,39.22,39.23,21800.0,25.5508,25.5508,25.5313,25.5378,21800.0
2012-09-06 13:10:00,39.22,39.25,39.22,39.25,34500.0,25.5313,25.5508,25.5313,25.5508,34500.0
2012-09-06 13:15:00,39.24,39.25,39.24,39.25,7000.0,25.5443,25.5508,25.5443,25.5508,7000.0
2012-09-06 13:20:00,39.24,39.26,39.23,39.24,29800.0,25.5443,25.5574,25.5378,25.5443,29800.0
2012-09-06 13:25:00,39.23,39.23,39.2,39.23,79500.0,25.5378,25.5378,25.5183,25.5378,79500.0
2012-09-06 13:30:00,39.23,39.23,39.22,39.23,20100.0,25.5378,25.5378,25.5313,25.5378,20100.0
2012-09-06 13:35:00,39.23,39.23,39.22,39.22,9600.0,25.5378,25.5378,25.5313,25.5313,9600.0
2012-09-06 13:40:00,39.23,39.23,39.22,39.23,10400.0,25.5378,25.5378,25.5313,25.5378,10400.0
2012-09-06 13:45:00,39.23,39.26,39.22,39.26,33600.0,25.5378,25.5574,25.5313,25.5574,33600.0
2012-09-06 13:50:00,39.26,39.28,39.25,39.25,36000.0,25.5574,25.5704,25.5508,25.5508,36000.0
2012-09-06 13:55:00,39.25,39.27,39.25,39.26,15100.0,25.5508,25.5639,25.5508,25.5574,15100.0
2012-09-06 14:00:00,39.26,39.27,39.24,39.26,29400.0,25.5574,25.5639,25.5443,25.5574,29400.0
2012-09-06 14:05:00,39.25,39.26,39.24,39.25,24400.0,25.5508,25.5574,25.5443,25.5508,24400.0
2012-09-06 14:10:00,39.25,39.26,39.24,39.26,24700.0,25.5508,25.5574,25.5443,25.5574,24700.0
2012-09-06 14:15:00,39.26,39.27,39.23,39.25,57000.0,25.5574,25.5639,25.5378,25.5508,57000.0
2012-09-06 14:20:00,39.25,39.26,39.23,39.24,37900.0,25.5508,25.5574,25.5378,25.5443,37900.0
2012-09-06 14:25:00,39.24,39.26,39.22,39.26,50500.0,25.5443,25.5574,25.5313,25.5574,50500.0
2012-09-06 14:30:00,39.25,39.27,39.24,39.27,115800.0,25.5508,25.5639,25.5443,25.5639,115800.0
2012-09-06 14:35:00,39.26,39.26,39.23,39.24,27400.0,25.5574,25.5574,25.5378,25.5443,27400.0
2012-09-06 14:40:00,39.25,39.27,39.24,39.26,22900.0,25.5508,25.5639,25.5443,25.5574,22900.0
2012-09-06 14:45:00,39.27,39.27,39.24,39.26,36100.0,25.5639,25.5639,25.5443,25.5574,36100.0
2012-09-06 14:50:00,39.25,39.26,39.2,39.22,49100.0,25.5508,25.5574,25.5183,25.5313,49100.0
2012-09-06 14:55:00,39.21,39.22,39.21,39.22,11300.0,25.5248,25.5313,25.5248,25.5313,11300.0
2012-09-06 15:00:00,39.22,39.25,39.21,39.25,39800.0,25.5313,25.5508,25.5248,25.5508,39800.0
2012-09-06 15:05:00,39.25,39.25,39.24,39.24,17500.0,25.5508,25.5508,25.5443,25.5443,17500.0
2012-09-06 15:10:00,39.24,39.25,39.2,39.2,70200.0,25.5443,25.5508,25.5183,25.5183,70200.0
2012-09-06 15:15:00,39.2,39.24,39.19,39.22,51500.0,25.5183,25.5443,25.5118,25.5313,51500.0
2012-09-06 15:20:00,39.23,39.23,39.22,39.23,11700.0,25.5378,25.5378,25.5313,25.5378,11700.0
2012-09-06 15:25:00,39.22,39.25,39.22,39.23,56500.0,25.5313,25.5508,25.5313,25.5378,56500.0
2012-09-06 15:30:00,39.23,39.29,39.23,39.26,68900.0,25.5378,25.5769,25.5378,25.5574,68900.0
2012-09-06 15:35:00,39.27,39.29,39.26,39.29,42000.0,25.5639,25.5769,25.5574,25.5769,42000.0
2012-09-06 15:40:00,39.29,39.29,39.24,39.25,70500.0,25.5769,25.5769,25.5443,25.5508,70500.0
2012-09-06 15:45:00,39.25,39.29,39.25,39.28,149200.0,25.5508,25.5769,25.5508,25.5704,149200.0
2012-09-06 15:50:00,39.28,39.28,39.26,39.27,154900.0,25.5704,25.5704,25.5574,25.5639,154900.0
2012-09-06 15:55:00,39.27,39.32,39.26,39.31,356700.0,25.5639,25.5964,25.5574,25.5899,356700.0
2012-09-07 09:30:00,39.33,39.48,39.32,39.44,135400.0,25.6029,25.7006,25.5964,25.6745,135400.0
2012-09-07 09:35:00,39.45,39.46,39.32,39.33,143700.0,25.681,25.6875,25.5964,25.6029,143700.0
2012-09-07 09:40:00,39.33,39.4,39.33,39.33,52900.0,25.6029,25.6485,25.6029,25.6029,52900.0
2012-09-07 09:45:00,39.32,39.34,39.23,39.23,50900.0,25.5964,25.6094,25.5378,25.5378,50900.0
2012-09-07 09:50:00,39.24,39.24,39.2,39.23,25500.0,25.5443,25.5443,25.5183,25.5378,25500.0
2012-09-07 09:55:00,39.22,39.24,39.19,39.23,48800.0,25.5313,25.5443,25.5118,25.5378,48800.0
2012-09-07 10:00:00,39.23,39.23,39.18,39.18,54600.0,25.5378,25.5378,25.5053,25.5053,54600.0
2012-09-07 10:05:00,39.18,39.19,39.17,39.18,68300.0,25.5053,25.5118,25.4988,25.5053,68300.0
2012-09-07 10:10:00,39.18,39.23,39.18,39.22,48700.0,25.5053,25.5378,25.5053,25.5313,48700.0
2012-09-07 10:15:00,39.23,39.23,39.17,39.18,45400.0,25.5378,25.5378,25.4988,25.5053,45400.0
2012-09-07 10:20:00,39.18,39.19,39.17,39.19,20900.0,25.5053,25.5118,25.4988,25.5118,20900.0
2012-09-07 10:25:00,39.19,39.23,39.18,39.23,42700.0,25.5118,25.5378,25.5053,25.5378,42700.0
2012-09-07 10:30:00,39.23,39.23,39.18,39.21,22500.0,25.5378,25.5378,25.5053,25.5248,22500.0
2012-09-07 10:35:00,39.21,39.25,39.2,39.24,74100.0,25.5248,25.5508,25.5183,25.5443,74100.0
2012-09-07 10:40:00,39.24,39.24,39.18,39.2,61900.0,25.5443,25.5443,25.5053,25.5183,61900.0
2012-09-07 10:45:00,39.21,39.23,39.2,39.2,17400.0,25.5248,25.5378,25.5183,25.5183,17400.0
2012-09-07 10:50:00,39.21,39.27,39.2,39.26,24100.0,25.5248,25.5639,25.5183,25.5574,24100.0
2012-09-07 10:55:00,39.26,39.28,39.26,39.27,23600.0,25.5574,25.5704,25.5574,25.5639,23600.0
2012-09-07 11:00:00,39.27,39.28,39.22,39.24,28500.0,25.5639,25.5704,25.5313,25.5443,28500.0
2012-09-07 11:05:00,39.23,39.28,39.23,39.28,84500.0,25.5378,25.5704,25.5378,25.5704,84500.0
2012-09-07 11:10:00,39.28,39.28,39.2,39.21,65200.0,25.5704,25.5704,25.5183,25.5248,65200.0
2012-09-07 11:15:00,39.21,39.24,39.21,39.23,33900.0,25.5248,25.5443,25.5248,25.5378,33900.0
2012-09-07 11:20:00,39.22,39.27,39.22,39.26,20200.0,25.5313,25.5639,25.5313,25.5574,20200.0
2012-09-07 11:25:00,39.26,39.26,39.23,39.24,19600.0,25.5574,25.5574,25.5378,25.5443,19600.0
2012-09-07 11:30:00,39.24,39.26,39.24,39.25,22900.0,25.5443,25.5574,25.5443,25.5508,22900.0
2012-09-07 11:35:00,39.25,39.25,39.21,39.21,23800.0,25.5508,25.5508,25.5248,25.5248,23800.0
2012-09-07 11:40:00,39.22,39.22,39.16,39.18,35600.0,25.5313,25.5313,25.4923,25.5053,35600.0
2012-09-07 11:45:00,39.18,39.21,39.18,39.18,42000.0,25.5053,25.5248,25.5053,25.5053,42000.0
2012-09-07 11:50:00,39.18,39.18,39.14,39.14,37500.0,25.5053,25.5053,25.4792,25.4792,37500.0
2012-09-07 11:55:00,39.15,39.18,39.14,39.17,44600.0,25.4857,25.5053,25.4792,25.4988,44600.0
2012-09-07 12:00:00,39.17,39.18,39.16,39.17,31100.0,25.4988,25.5053,25.4923,25.4988,31100.0
2012-09-07 12:05:00,39.18,39.19,39.17,39.17,30900.0,25.5053,25.5118,25.4988,25.4988,30900.0
2012-09-07 12:10:00,39.17,39.18,39.17,39.17,6300.0,25.4988,25.5053,25.4988,25.4988,6300.0
2012-09-07 12:15:00,39.18,39.2,39.17,39.2,20200.0,25.5053,25.5183,25.4988,25.5183,20200.0
2012-09-07 12:20:00,39.2,39.21,39.18,39.2,24900.0,25.5183,25.5248,25.5053,25.5183,24900.0
2012-09-07 12:25:00,39.21,39.21,39.19,39.2,15800.0,25.5248,25.5248,25.5118,25.5183,15800.0
2012-09-07 12:30:00,39.2,39.21,39.19,39.21,12900.0,25.5183,25.5248,25.5118,25.5248,12900.0
2012-09-07 12:35:00,39.21,39.21,39.19,39.21,22500.0,25.5248,25.5248,25.5118,25.5248,22500.0
2012-09-07 12:40:00,39.21,39.23,39.21,39.23,20000.0,25.5248,25.5378,25.5248,25.5378,20000.0
2012-09-07 12:45:00,39.24,39.24,39.22,39.24,22800.0,25.5443,25.5443,25.5313,25.5443,22800.0
2012-09-07 12:50:00,39.23,39.25,39.23,39.25,25900.0,25.5378,25.5508,25.5378,25.5508,25900.0
2012-09-07 12:55:00,39.25,39.26,39.24,39.26,15400.0,25.5508,25.5574,25.5443,25.5574,15400.0
2012-09-07 13:00:00,39.26,39.26,39.24,39.26,25700.0,25.5574,25.5574,25.5443,25.5574,25700.0
2012-09-07 13:05:00,39.26,39.26,39.24,39.25,27000.0,25.5574,25.5574,25.5443,25.5508,27000.0
2012-09-07 13:10:00,39.25,39.26,39.23,39.25,17000.0,25.5508,25.5574,25.5378,25.5508,17000.0
2012-09-07 13:15:00,39.25,39.25,39.24,39.25,21300.0,25.5508,25.5508,25.5443,25.5508,21300.0
2012-09-07 13:20:00,39.25,39.27,39.24,39.27,22400.0,25.5508,25.5639,25.5443,25.5639,22400.0
2012-09-07 13:25:00,39.27,39.28,39.23,39.24,33000.0,25.5639,25.5704,25.5378,25.5443,33000.0
2012-09-07 13:30:00,39.23,39.24,39.22,39.23,50900.0,25.5378,25.5443,25.5313,25.5378,50900.0
2012-09-07 13:35:00,39.23,39.23,39.2,39.2,35600.0,25.5378,25.5378,25.5183,25.5183,35600.0
2012-09-07 13:40:00,39.21,39.24,39.2,39.24,50200.0,25.5248,25.5443,25.5183,25.5443,50200.0
2012-09-07 13:45:00,39.23,39.24,39.22,39.22,148500.0,25.5378,25.5443,25.5313,25.5313,148500.0
2012-09-07 13:50:00,39.22,39.24,39.2,39.21,53200.0,25.5313,25.5443,25.5183,25.5248,53200.0
2012-09-07 13:55:00,39.21,39.21,39.18,39.18,31900.0,25.5248,25.5248,25.5053,25.5053,31900.0
2012-09-07 14:00:00,39.18,39.22,39.17,39.19,73900.0,25.5053,25.5313,25.4988,25.5118,73900.0
2012-09-07 14:05:00,39.2,39.21,39.18,39.19,21700.0,25.5183,25.5248,25.5053,25.5118,21700.0
2012-09-07 14:10:00,39.19,39.21,39.18,39.19,23000.0,25.5118,25.5248,25.5053,25.5118,23000.0
2012-09-07 14:15:00,39.19,39.21,39.18,39.2,18800.0,25.5118,25.5248,25.5053,25.5183,18800.0
2012-09-07 14:20:00,39.2,39.2,39.17,39.19,12900.0,25.5183,25.5183,25.4988,25.5118,12900.0
2012-09-07 14:25:00,39.19,39.23,39.19,39.21,46000.0,25.5118,25.5378,25.5118,25.5248,46000.0
2012-09-07 14:30:00,39.22,39.26,39.2,39.26,76400.0,25.5313,25.5574,25.5183,25.5574,76400.0
2012-09-07 14:35:00,39.26,39.26,39.19,39.22,42300.0,25.5574,25.5574,25.5118,25.5313,42300.0
2012-09-07 14:40:00,39.21,39.23,39.21,39.22,18100.0,25.5248,25.5378,25.5248,25.5313,18100.0
2012-09-07 14:45:00,39.23,39.24,39.22,39.23,15000.0,25.5378,25.5443,25.5313,25.5378,15000.0
2012-09-07 14:50:00,39.23,39.24,39.2,39.21,31300.0,25.5378,25.5443,25.5183,25.5248,31300.0
2012-09-07 14:55:00,39.22,39.23,39.21,39.21,43200.0,25.5313,25.5378,25.5248,25.5248,43200.0
2012-09-07 15:00:00,39.21,39.23,39.2,39.22,22000.0,25.5248,25.5378,25.5183,25.5313,22000.0
2012-09-07 15:05:00,39.22,39.23,39.2,39.23,22400.0,25.5313,25.5378,25.5183,25.5378,22400.0
2012-09-07 15:10:00,39.23,39.24,39.21,39.23,41800.0,25.5378,25.5443,25.5248,25.5378,41800.0
2012-09-07 15:15:00,39.23,39.25,39.23,39.23,26900.0,25.5378,25.5508,25.5378,25.5378,26900.0
2012-09-07 15:20:00,39.23,39.25,39.23,39.24,45000.0,25.5378,25.5508,25.5378,25.5443,45000.0
2012-09-07 15:25:00,39.24,39.26,39.24,39.24,36900.0,25.5443,25.5574,25.5443,25.5443,36900.0
2012-09-07 15:30:00,39.25,39.25,39.22,39.24,60600.0,25.5508,25.5508,25.5313,25.5443,60600.0
2012-09-07 15:35:00,39.24,39.26,39.23,39.25,29800.0,25.5443,25.5574,25.5378,25.5508,29800.0
2012-09-07 15:40:00,39.26,39.26,39.23,39.24,181700.0,25.5574,25.5574,25.5378,25.5443,181700.0
2012-09-07 15:45:00,39.25,39.3,39.25,39.3,244200.0,25.5508,25.5834,25.5508,25.5834,244200.0
2012-09-07 15:50:00,39.3,39.32,39.29,39.3,161200.0,25.5834,25.5964,25.5769,25.5834,161200.0
2012-09-07 15:55:00,39.31,39.31,39.24,39.25,459100.0,25.5899,25.5899,25.5443,25.5508,459100.0
2012-09-10 09:30:00,39.32,39.32,39.2,39.25,93600.0,25.5964,25.5964,25.5183,25.5508,93600.0
2012-09-10 09:35:00,39.25,39.25,39.2,39.23,34400.0,25.5508,25.5508,25.5183,25.5378,34400.0
2012-09-10 09:40:00,39.22,39.24,39.2,39.21,25100.0,25.5313,25.5443,25.5183,25.5248,25100.0
2012-09-10 09:45:00,39.21,39.22,39.17,39.21,40600.0,25.5248,25.5313,25.4988,25.5248,40600.0
2012-09-10 09:50:00,39.21,39.24,39.17,39.23,106900.0,25.5248,25.5443,25.4988,25.5378,106900.0
2012-09-10 09:55:00,39.23,39.26,39.23,39.25,46500.0,25.5378,25.5574,25.5378,25.5508,46500.0
2012-09-10 10:00:00,39.26,39.28,39.23,39.25,75800.0,25.5574,25.5704,25.5378,25.5508,75800.0
2012-09-10 10:05:00,39.25,39.29,39.23,39.28,89400.0,25.5508,25.5769,25.5378,25.5704,89400.0
2012-09-10 10:10:00,39.26,39.29,39.26,39.27,44900.0,25.5574,25.5769,25.5574,25.5639,44900.0
2012-09-10 10:15:00,39.28,39.3,39.27,39.28,28300.0,25.5704,25.5834,25.5639,25.5704,28300.0
2012-09-10 10:20:00,39.29,39.33,39.28,39.32,49000.0,25.5769,25.6029,25.5704,25.5964,49000.0
2012-09-10 10:25:00,39.33,39.36,39.32,39.36,36100.0,25.6029,25.6224,25.5964,25.6224,36100.0
2012-09-10 10:30:00,39.35,39.36,39.34,39.35,47600.0,25.6159,25.6224,25.6094,25.6159,47600.0
2012-09-10 10:35:00,39.36,39.4,39.35,39.37,50800.0,25.6224,25.6485,25.6159,25.629,50800.0
2012-09-10 10:40:00,39.38,39.39,39.36,39.38,44300.0,25.6355,25.642,25.6224,25.6355,44300.0
2012-09-10 10:45:00,39.39,39.41,39.38,39.41,34100.0,25.642,25.655,25.6355,25.655,34100.0
2012-09-10 10:50:00,39.4,39.41,39.37,39.38,53400.0,25.6485,25.655,25.629,25.6355,53400.0
2012-09-10 10:55:00,39.39,39.4,39.36,39.36,20200.0,25.642,25.6485,25.6224,25.6224,20200.0
2012-09-10 11:00:00,39.35,39.38,39.34,39.37,16500.0,25.6159,25.6355,25.6094,25.629,16500.0
2012-09-10 11:05:00,39.37,39.38,39.33,39.37,28800.0,25.629,25.6355,25.6029,25.629,28800.0
2012-09-10 11:10:00,39.37,39.38,39.36,39.38,21000.0,25.629,25.6355,25.6224,25.6355,21000.0
2012-09-10 11:15:00,39.39,39.41,39.39,39.41,14000.0,25.642,25.655,25.642,25.655,14000.0
2012-09-10 11:20:00,39.41,39.41,39.38,39.4,25100.0,25.655,25.655,25.6355,25.6485,25100.0
2012-09-10 11:25:00,39.41,39.42,39.4,39.42,7600.0,25.655,25.6615,25.6485,25.6615,7600.0
2012-09-10 11:30:00,39.41,39.42,39.4,39.42,33500.0,25.655,25.6615,25.6485,25.6615,33500.0
2012-09-10 11:35:00,39.42,39.43,39.41,39.42,42200.0,25.6615,25.668,25.655,25.6615,42200.0
2012-09-10 11:40:00,39.43,39.43,39.4,39.41,17500.0,25.668,25.668,25.6485,25.655,17500.0
2012-09-10 11:45:00,39.4,39.41,39.36,39.4,55000.0,25.6485,25.655,25.6224,25.6485,55000.0
2012-09-10 11:50:00,39.39,39.39,39.35,39.36,20900.0,25.642,25.642,25.6159,25.6224,20900.0
2012-09-10 11:55:00,39.35,39.36,39.32,39.32,37000.0,25.6159,25.6224,25.5964,25.5964,37000.0
2012-09-10 12:00:00,39.33,39.33,39.32,39.32,10700.0,25.6029,25.6029,25.5964,25.5964,10700.0
2012-09-10 12:05:00,39.32,39.33,39.3,39.3,28500.0,25.5964,25.6029,25.5834,25.5834,28500.0
2012-09-10 12:10:00,39.31,39.31,39.3,39.31,11000.0,25.5899,25.5899,25.5834,25.5899,11000.0
2012-09-10 12:15:00,39.31,39.33,39.3,39.31,29900.0,25.5899,25.6029,25.5834,25.5899,29900.0
2012-09-10 12:20:00,39.3,39.31,39.3,39.3,13100.0,25.5834,25.5899,25.5834,25.5834,13100.0
2012-09-10 12:25:00,39.3,39.32,39.29,39.3,64600.0,25.5834,25.5964,25.5769,25.5834,64600.0
2012-09-10 12:30:00,39.3,39.31,39.3,39.3,28100.0,25.5834,25.5899,25.5834,25.5834,28100.0
2012-09-10 12:35:00,39.3,39.31,39.29,39.3,28500.0,25.5834,25.5899,25.5769,25.5834,28500.0
2012-09-10 12:40:00,39.3,39.3,39.27,39.27,19400.0,25.5834,25.5834,25.5639,25.5639,19400.0
2012-09-10 12:45:00,39.27,39.28,39.27,39.27,36200.0,25.5639,25.5704,25.5639,25.5639,36200.0
2012-09-10 12:50:00,39.27,39.27,39.25,39.27,30900.0,25.5639,25.5639,25.5508,25.5639,30900.0
2012-09-10 12:55:00,39.27,39.27,39.25,39.26,34700.0,25.5639,25.5639,25.5508,25.5574,34700.0
2012-09-10 13:00:00,39.27,39.28,39.26,39.27,31900.0,25.5639,25.5704,25.5574,25.5639,31900.0
2012-09-10 13:05:00,39.28,39.28,39.27,39.27,15100.0,25.5704,25.5704,25.5639,25.5639,15100.0
2012-09-10 13:10:00,39.28,39.31,39.27,39.3,25000.0,25.5704,25.5899,25.5639,25.5834,25000.0
2012-09-10 13:15:00,39.31,39.31,39.3,39.31,5900.0,25.5899,25.5899,25.5834,25.5899,5900.0
2012-09-10 13:20:00,39.31,39.31,39.3,39.3,16100.0,25.5899,25.5899,25.5834,25.5834,16100.0
2012-09-10 13:25:00,39.31,39.31,39.3,39.3,5900.0,25.5899,25.5899,25.5834,25.5834,5900.0
2012-09-10 13:30:00,39.3,39.32,39.3,39.31,19500.0,25.5834,25.5964,25.5834,25.5899,19500.0
2012-09-10 13:35:00,39.32,39.32,39.3,39.31,23300.0,25.5964,25.5964,25.5834,25.5899,23300.0
2012-09-10 13:40:00,39.3,39.32,39.29,39.32,25600.0,25.5834,25.5964,25.5769,25.5964,25600.0
2012-09-10 13:45:00,39.32,39.33,39.31,39.32,19200.0,25.5964,25.6029,25.5899,25.5964,19200.0
2012-09-10 13:50:00,39.33,39.34,39.32,39.33,19900.0,25.6029,25.6094,25.5964,25.6029,19900.0
2012-09-10 13:55:00,39.32,39.33,39.32,39.33,7000.0,25.5964,25.6029,25.5964,25.6029,7000.0
2012-09-10 14:00:00,39.33,39.36,39.33,39.35,35300.0,25.6029,25.6224,25.6029,25.6159,35300.0
2012-09-10 14:05:00,39.35,39.36,39.34,39.34,17400.0,25.6159,25.6224,25.6094,25.6094,17400.0
2012-09-10 14:10:00,39.35,39.35,39.34,39.34,8700.0,25.6159,25.6159,25.6094,25.6094,8700.0
2012-09-10 14:15:00,39.34,39.36,39.34,39.34,39700.0,25.6094,25.6224,25.6094,25.6094,39700.0
2012-09-10 14:20:00,39.35,39.35,39.33,39.33,17000.0,25.6159,25.6159,25.6029,25.6029,17000.0
2012-09-10 14:25:00,39.33,39.36,39.33,39.36,32700.0,25.6029,25.6224,25.6029,25.6224,32700.0
2012-09-10 14:30:00,39.35,39.36,39.33,39.34,24700.0,25.6159,25.6224,25.6029,25.6094,24700.0
2012-09-10 14:35:00,39.34,39.35,39.34,39.34,5900.0,25.6094,25.6159,25.6094,25.6094,5900.0
2012-09-10 14:40:00,39.35,39.38,39.34,39.37,46000.0,25.6159,25.6355,25.6094,25.629,46000.0
2012-09-10 14:45:00,39.37,39.4,39.36,39.38,57500.0,25.629,25.6485,25.6224,25.6355,57500.0
2012-09-10 14:50:00,39.38,39.39,39.37,39.37,57000.0,25.6355,25.642,25.629,25.629,57000.0
2012-09-10 14:55:00,39.37,39.38,39.37,39.38,11900.0,25.629,25.6355,25.629,25.6355,11900.0
2012-09-10 15:00:00,39.38,39.38,39.37,39.37,15300.0,25.6355,25.6355,25.629,25.629,15300.0
2012-09-10 15:05:00,39.37,39.38,39.35,39.37,50200.0,25.629,25.6355,25.6159,25.629,50200.0
2012-09-10 15:10:00,39.38,39.38,39.37,39.37,12400.0,25.6355,25.6355,25.629,25.629,12400.0
2012-09-10 15:15:00,39.37,39.38,39.37,39.37,17600.0,25.629,25.6355,25.629,25.629,17600.0
2012-09-10 15:20:00,39.38,39.38,39.34,39.34,77900.0,25.6355,25.6355,25.6094,25.6094,77900.0
2012-09-10 15:25:00,39.34,39.38,39.34,39.36,91700.0,25.6094,25.6355,25.6094,25.6224,91700.0
2012-09-10 15:30:00,39.37,39.37,39.34,39.35,48300.0,25.629,25.629,25.6094,25.6159,48300.0
2012-09-10 15:35:00,39.35,39.37,39.35,39.37,43800.0,25.6159,25.629,25.6159,25.629,43800.0
2012-09-10 15:40:00,39.37,39.37,39.33,39.34,94500.0,25.629,25.629,25.6029,25.6094,94500.0
2012-09-10 15:45:00,39.33,39.34,39.29,39.34,78200.0,25.6029,25.6094,25.5769,25.6094,78200.0
2012-09-10 15:50:00,39.34,39.34,39.33,39.33,69400.0,25.6094,25.6094,25.6029,25.6029,69400.0
2012-09-10 15:55:00,39.33,39.34,39.29,39.29,161900.0,25.6029,25.6094,25.5769,25.5769,161900.0
2012-09-11 09:30:00,39.36,39.36,39.22,39.23,46900.0,25.6224,25.6224,25.5313,25.5378,46900.0
2012-09-11 09:35:00,39.25,39.29,39.22,39.28,42400.0,25.5508,25.5769,25.5313,25.5704,42400.0
2012-09-11 09:40:00,39.28,39.28,39.19,39.22,45900.0,25.5704,25.5704,25.5118,25.5313,45900.0
2012-09-11 09:45:00,39.21,39.23,39.17,39.2,139200.0,25.5248,25.5378,25.4988,25.5183,139200.0
2012-09-11 09:50:00,39.2,39.22,39.18,39.2,36000.0,25.5183,25.5313,25.5053,25.5183,36000.0
2012-09-11 09:55:00,39.18,39.21,39.17,39.2,24900.0,25.5053,25.5248,25.4988,25.5183,24900.0
2012-09-11 10:00:00,39.2,39.21,39.16,39.16,34000.0,25.5183,25.5248,25.4923,25.4923,34000.0
2012-09-11 10:05:00,39.16,39.17,39.08,39.1,100900.0,25.4923,25.4988,25.4402,25.4532,100900.0
2012-09-11 10:10:00,39.1,39.19,39.09,39.18,49400.0,25.4532,25.5118,25.4467,25.5053,49400.0
2012-09-11 10:15:00,39.19,39.21,39.18,39.19,29100.0,25.5118,25.5248,25.5053,25.5118,29100.0
2012-09-11 10:20:00,39.2,39.2,39.18,39.2,21100.0,25.5183,25.5183,25.5053,25.5183,21100.0
2012-09-11 10:25:00,39.2,39.2,39.19,39.2,16300.0,25.5183,25.5183,25.5118,25.5183,16300.0
2012-09-11 10:30:00,39.19,39.21,39.17,39.2,30800.0,25.5118,25.5248,25.4988,25.5183,30800.0
2012-09-11 10:35:00,39.19,39.21,39.19,39.2,35100.0,25.5118,25.5248,25.5118,25.5183,35100.0
2012-09-11 10:40:00,39.2,39.21,39.18,39.2,24500.0,25.5183,25.5248,25.5053,25.5183,24500.0
2012-09-11 10:45:00,39.2,39.2,39.18,39.2,61600.0,25.5183,25.5183,25.5053,25.5183,61600.0
2012-09-11 10:50:00,39.19,39.19,39.18,39.19,39300.0,25.5118,25.5118,25.5053,25.5118,39300.0
2012-09-11 10:55:00,39.19,39.19,39.16,39.16,53600.0,25.5118,25.5118,25.4923,25.4923,53600.0
2012-09-11 11:00:00,39.16,39.19,39.16,39.18,39000.0,25.4923,25.5118,25.4923,25.5053,39000.0
2012-09-11 11:05:00,39.19,39.22,39.14,39.21,275500.0,25.5118,25.5313,25.4792,25.5248,275500.0
2012-09-11 11:10:00,39.21,39.34,39.21,39.33,92000.0,25.5248,25.6094,25.5248,25.6029,92000.0
2012-09-11 11:15:00,39.33,39.35,39.33,39.35,15500.0,25.6029,25.6159,25.6029,25.6159,15500.0
2012-09-11 11:20:00,39.34,39.36,39.34,39.35,17700.0,25.6094,25.6224,25.6094,25.6159,17700.0
2012-09-11 11:25:00,39.34,39.39,39.34,39.39,167500.0,25.6094,25.642,25.6094,25.642,167500.0
2012-09-11 11:30:00,39.38,39.39,39.33,39.34,41400.0,25.6355,25.642,25.6029,25.6094,41400.0
2012-09-11 11:35:00,39.35,39.36,39.33,39.34,14400.0,25.6159,25.6224,25.6029,25.6094,14400.0
2012-09-11 11:40:00,39.33,39.34,39.33,39.34,6400.0,25.6029,25.6094,25.6029,25.6094,6400.0
2012-09-11 11:45:00,39.34,39.34,39.33,39.34,64500.0,25.6094,25.6094,25.6029,25.6094,64500.0
2012-09-11 11:50:00,39.33,39.34,39.33,39.34,12600.0,25.6029,25.6094,25.6029,25.6094,12600.0
2012-09-11 11:55:00,39.34,39.34,39.29,39.29,35800.0,25.6094,25.6094,25.5769,25.5769,35800.0
2012-09-11 12:00:00,39.3,39.3,39.2,39.27,338100.0,25.5834,25.5834,25.5183,25.5639,338100.0
2012-09-11 12:05:00,39.27,39.27,39.26,39.27,7200.0,25.5639,25.5639,25.5574,25.5639,7200.0
2012-09-11 12:10:00,39.27,39.27,39.26,39.26,16200.0,25.5639,25.5639,25.5574,25.5574,16200.0
2012-09-11 12:15:00,39.26,39.27,39.26,39.27,19200.0,25.5574,25.5639,25.5574,25.5639,19200.0
2012-09-11 12:20:00,39.27,39.29,39.26,39.29,21300.0,25.5639,25.5769,25.5574,25.5769,21300.0
2012-09-11 12:25:00,39.29,39.32,39.28,39.32,25400.0,25.5769,25.5964,25.5704,25.5964,25400.0
2012-09-11 12:30:00,39.32,39.32,39.25,39.25,38500.0,25.5964,25.5964,25.5508,25.5508,38500.0
2012-09-11 12:35:00,39.26,39.27,39.25,39.25,24600.0,25.5574,25.5639,25.5508,25.5508,24600.0
2012-09-11 12:40:00,39.25,39.27,39.25,39.25,30000.0,25.5508,25.5639,25.5508,25.5508,30000.0
2012-09-11 12:45:00,39.26,39.26,39.24,39.24,44800.0,25.5574,25.5574,25.5443,25.5443,44800.0
2012-09-11 12:50:00,39.25,39.27,39.24,39.27,21900.0,25.5508,25.5639,25.5443,25.5639,21900.0
2012-09-11 12:55:00,39.27,39.28,39.26,39.27,11800.0,25.5639,25.5704,25.5574,25.5639,11800.0
2012-09-11 13:00:00,39.28,39.29,39.25,39.27,43200.0,25.5704,25.5769,25.5508,25.5639,43200.0
2012-09-11 13:05:00,39.27,39.27,39.25,39.26,20700.0,25.5639,25.5639,25.5508,25.5574,20700.0
2012-09-11 13:10:00,39.26,39.26,39.25,39.26,7600.0,25.5574,25.5574,25.5508,25.5574,7600.0
2012-09-11 13:15:00,39.25,39.26,39.25,39.26,14100.0,25.5508,25.5574,25.5508,25.5574,14100.0
2012-09-11 13:20:00,39.26,39.26,39.25,39.26,6800.0,25.5574,25.5574,25.5508,25.5574,6800.0
2012-09-11 13:25:00,39.26,39.26,39.24,39.25,60400.0,25.5574,25.5574,25.5443,25.5508,60400.0
2012-09-11 13:30:00,39.25,39.26,39.24,39.26,93700.0,25.5508,25.5574,25.5443,25.5574,93700.0
2012-09-11 13:35:00,39.25,39.26,39.25,39.25,8500.0,25.5508,25.5574,25.5508,25.5508,8500.0
2012-09-11 13:40:00,39.26,39.26,39.25,39.26,22600.0,25.5574,25.5574,25.5508,25.5574,22600.0
2012-09-11 13:45:00,39.25,39.26,39.25,39.26,14600.0,25.5508,25.5574,25.5508,25.5574,14600.0
2012-09-11 13:50:00,39.25,39.26,39.25,39.26,41200.0,25.5508,25.5574,25.5508,25.5574,41200.0
2012-09-11 13:55:00,39.26,39.26,39.25,39.26,36000.0,25.5574,25.5574,25.5508,25.5574,36000.0
2012-09-11 14:00:00,39.26,39.26,39.25,39.26,18000.0,25.5574,25.5574,25.5508,25.5574,18000.0
2012-09-11 14:05:00,39.26,39.26,39.25,39.26,27200.0,25.5574,25.5574,25.5508,25.5574,27200.0
2012-09-11 14:10:00,39.26,39.26,39.2,39.21,55500.0,25.5574,25.5574,25.5183,25.5248,55500.0
2012-09-11 14:15:00,39.21,39.22,39.2,39.21,27300.0,25.5248,25.5313,25.5183,25.5248,27300.0
2012-09-11 14:20:00,39.22,39.22,39.21,39.22,19800.0,25.5313,25.5313,25.5248,25.5313,19800.0
2012-09-11 14:25:00,39.22,39.26,39.21,39.26,27400.0,25.5313,25.5574,25.5248,25.5574,27400.0
2012-09-11 14:30:00,39.26,39.28,39.25,39.27,32500.0,25.5574,25.5704,25.5508,25.5639,32500.0
2012-09-11 14:35:00,39.26,39.26,39.23,39.24,39200.0,25.5574,25.5574,25.5378,25.5443,39200.0
2012-09-11 14:40:00,39.24,39.26,39.24,39.25,21100.0,25.5443,25.5574,25.5443,25.5508,21100.0
2012-09-11 14:45:00,39.25,39.26,39.25,39.26,9100.0,25.5508,25.5574,25.5508,25.5574,9100.0
2012-09-11 14:50:00,39.26,39.26,39.25,39.25,9400.0,25.5574,25.5574,25.5508,25.5508,9400.0
2012-09-11 14:55:00,39.26,39.27,39.25,39.27,23200.0,25.5574,25.5639,25.5508,25.5639,23200.0
2012-09-11 15:00:00,39.26,39.27,39.24,39.26,79200.0,25.5574,25.5639,25.5443,25.5574,79200.0
2012-09-11 15:05:00,39.26,39.27,39.25,39.26,34600.0,25.5574,25.5639,25.5508,25.5574,34600.0
2012-09-11 15:10:00,39.25,39.26,39.25,39.25,6900.0,25.5508,25.5574,25.5508,25.5508,6900.0
2012-09-11 15:15:00,39.25,39.26,39.25,39.25,16000.0,25.5508,25.5574,25.5508,25.5508,16000.0
2012-09-11 15:20:00,39.25,39.26,39.23,39.24,87300.0,25.5508,25.5574,25.5378,25.5443,87300.0
2012-09-11 15:25:00,39.24,39.26,39.24,39.25,32200.0,25.5443,25.5574,25.5443,25.5508,32200.0
2012-09-11 15:30:00,39.26,39.27,39.25,39.26,48900.0,25.5574,25.5639,25.5508,25.5574,48900.0
2012-09-11 15:35:00,39.27,39.28,39.25,39.26,68300.0,25.5639,25.5704,25.5508,25.5574,68300.0
2012-09-11 15:40:00,39.27,39.27,39.26,39.26,64100.0,25.5639,25.5639,25.5574,25.5574,64100.0
2012-09-11 15:45:00,39.27,39.32,39.26,39.32,141700.0,25.5639,25.5964,25.5574,25.5964,141700.0
2012-09-11 15:50:00,39.32,39.33,39.3,39.31,183800.0,25.5964,25.6029,25.5834,25.5899,183800.0
2012-09-11 15:55:00,39.31,39.32,39.29,39.29,526200.0,25.5899,25.5964,25.5769,25.5769,526200.0
2012-09-12 09:30:00,39.3,39.5,39.29,39.31,53000.0,25.5834,25.7136,25.5769,25.5899,53000.0
2012-09-12 09:35:00,39.31,39.37,39.3,39.32,44800.0,25.5899,25.629,25.5834,25.5964,44800.0
2012-09-12 09:40:00,39.34,39.36,39.29,39.3,77000.0,25.6094,25.6224,25.5769,25.5834,77000.0
2012-09-12 09:45:00,39.29,39.32,39.25,39.28,26100.0,25.5769,25.5964,25.5508,25.5704,26100.0
2012-09-12 09:50:00,39.28,39.28,39.16,39.17,65000.0,25.5704,25.5704,25.4923,25.4988,65000.0
2012-09-12 09:55:00,39.18,39.18,39.15,39.15,16700.0,25.5053,25.5053,25.4857,25.4857,16700.0
2012-09-12 10:00:00,39.16,39.16,39.09,39.1,64700.0,25.4923,25.4923,25.4467,25.4532,64700.0
2012-09-12 10:05:00,39.1,39.21,39.1,39.15,80400.0,25.4532,25.5248,25.4532,25.4857,80400.0
2012-09-12 10:10:00,39.15,39.16,39.13,39.15,31800.0,25.4857,25.4923,25.4727,25.4857,31800.0
2012-09-12 10:15:00,39.14,39.2,39.14,39.2,21900.0,25.4792,25.5183,25.4792,25.5183,21900.0
2012-09-12 10:20:00,39.2,39.22,39.18,39.22,23300.0,25.5183,25.5313,25.5053,25.5313,23300.0
2012-09-12 10:25:00,39.22,39.23,39.18,39.18,53700.0,25.5313,25.5378,25.5053,25.5053,53700.0
2012-09-12 10:30:00,39.18,39.21,39.16,39.21,28200.0,25.5053,25.5248,25.4923,25.5248,28200.0
2012-09-12 10:35:00,39.21,39.25,39.2,39.23,45700.0,25.5248,25.5508,25.5183,25.5378,45700.0
2012-09-12 10:40:00,39.22,39.25,39.21,39.24,33600.0,25.5313,25.5508,25.5248,25.5443,33600.0
2012-09-12 10:45:00,39.23,39.24,39.2,39.22,44900.0,25.5378,25.5443,25.5183,25.5313,44900.0
2012-09-12 10:50:00,39.22,39.25,39.21,39.22,37700.0,25.5313,25.5508,25.5248,25.5313,37700.0
2012-09-12 10:55:00,39.23,39.24,39.21,39.24,25700.0,25.5378,25.5443,25.5248,25.5443,25700.0
2012-09-12 11:00:00,39.23,39.25,39.23,39.24,27300.0,25.5378,25.5508,25.5378,25.5443,27300.0
2012-09-12 11:05:00,39.24,39.25,39.23,39.24,24600.0,25.5443,25.5508,25.5378,25.5443,24600.0
2012-09-12 11:10:00,39.24,39.25,39.23,39.24,19700.0,25.5443,25.5508,25.5378,25.5443,19700.0
2012-09-12 11:15:00,39.25,39.25,39.22,39.23,31900.0,25.5508,25.5508,25.5313,25.5378,31900.0
2012-09-12 11:20:00,39.24,39.28,39.24,39.27,71400.0,25.5443,25.5704,25.5443,25.5639,71400.0
2012-09-12 11:25:00,39.27,39.27,39.23,39.24,31500.0,25.5639,25.5639,25.5378,25.5443,31500.0
2012-09-12 11:30:00,39.24,39.29,39.23,39.28,32600.0,25.5443,25.5769,25.5378,25.5704,32600.0
2012-09-12 11:35:00,39.28,39.31,39.28,39.31,15400.0,25.5704,25.5899,25.5704,25.5899,15400.0
2012-09-12 11:40:00,39.3,39.35,39.3,39.32,54900.0,25.5834,25.6159,25.5834,25.5964,54900.0
2012-09-12 11:45:00,39.32,39.34,39.3,39.33,63200.0,25.5964,25.6094,25.5834,25.6029,63200.0
2012-09-12 11:50:00,39.33,39.33,39.32,39.32,20000.0,25.6029,25.6029,25.5964,25.5964,20000.0
2012-09-12 11:55:00,39.32,39.33,39.3,39.3,32600.0,25.5964,25.6029,25.5834,25.5834,32600.0
2012-09-12 12:00:00,39.3,39.31,39.27,39.28,25500.0,25.5834,25.5899,25.5639,25.5704,25500.0
2012-09-12 12:05:00,39.27,39.29,39.26,39.28,46000.0,25.5639,25.5769,25.5574,25.5704,46000.0
2012-09-12 12:10:00,39.28,39.29,39.26,39.29,11900.0,25.5704,25.5769,25.5574,25.5769,11900.0
2012-09-12 12:15:00,39.29,39.32,39.28,39.32,16700.0,25.5769,25.5964,25.5704,25.5964,16700.0
2012-09-12 12:20:00,39.31,39.35,39.31,39.34,21100.0,25.5899,25.6159,25.5899,25.6094,21100.0
2012-09-12 12:25:00,39.35,39.36,39.34,39.35,23000.0,25.6159,25.6224,25.6094,25.6159,23000.0
2012-09-12 12:30:00,39.34,39.35,39.31,39.33,29400.0,25.6094,25.6159,25.5899,25.6029,29400.0
2012-09-12 12:35:00,39.32,39.34,39.32,39.33,36100.0,25.5964,25.6094,25.5964,25.6029,36100.0
2012-09-12 12:40:00,39.33,39.33,39.32,39.32,10200.0,25.6029,25.6029,25.5964,25.5964,10200.0
2012-09-12 12:45:00,39.33,39.34,39.3,39.31,20400.0,25.6029,25.6094,25.5834,25.5899,20400.0
2012-09-12 12:50:00,39.3,39.31,39.28,39.3,22800.0,25.5834,25.5899,25.5704,25.5834,22800.0
2012-09-12 12:55:00,39.3,39.31,39.28,39.31,27600.0,25.5834,25.5899,25.5704,25.5899,27600.0
2012-09-12 13:00:00,39.3,39.32,39.3,39.32,10500.0,25.5834,25.5964,25.5834,25.5964,10500.0
2012-09-12 13:05:00,39.31,39.36,39.31,39.32,42900.0,25.5899,25.6224,25.5899,25.5964,42900.0
2012-09-12 13:10:00,39.31,39.31,39.3,39.3,10200.0,25.5899,25.5899,25.5834,25.5834,10200.0
2012-09-12 13:15:00,39.31,39.32,39.31,39.32,9400.0,25.5899,25.5964,25.5899,25.5964,9400.0
2012-09-12 13:20:00,39.31,39.35,39.31,39.34,82500.0,25.5899,25.6159,25.5899,25.6094,82500.0
2012-09-12 13:25:00,39.33,39.34,39.31,39.32,35200.0,25.6029,25.6094,25.5899,25.5964,35200.0
2012-09-12 13:30:00,39.32,39.33,39.31,39.31,15300.0,25.5964,25.6029,25.5899,25.5899,15300.0
2012-09-12 13:35:00,39.32,39.34,39.3,39.3,25000.0,25.5964,25.6094,25.5834,25.5834,25000.0
2012-09-12 13:40:00,39.3,39.32,39.29,39.3,47200.0,25.5834,25.5964,25.5769,25.5834,47200.0
2012-09-12 13:45:00,39.3,39.3,39.26,39.27,141300.0,25.5834,25.5834,25.5574,25.5639,141300.0
2012-09-12 13:50:00,39.27,39.28,39.26,39.27,22500.0,25.5639,25.5704,25.5574,25.5639,22500.0
2012-09-12 13:55:00,39.27,39.28,39.26,39.26,34000.0,25.5639,25.5704,25.5574,25.5574,34000.0
2012-09-12 14:00:00,39.27,39.27,39.24,39.27,47100.0,25.5639,25.5639,25.5443,25.5639,47100.0
2012-09-12 14:05:00,39.26,39.27,39.25,39.25,25000.0,25.5574,25.5639,25.5508,25.5508,25000.0
2012-09-12 14:10:00,39.26,39.26,39.25,39.26,23500.0,25.5574,25.5574,25.5508,25.5574,23500.0
2012-09-12 14:15:00,39.25,39.26,39.24,39.24,60400.0,25.5508,25.5574,25.5443,25.5443,60400.0
2012-09-12 14:20:00,39.25,39.27,39.24,39.25,26900.0,25.5508,25.5639,25.5443,25.5508,26900.0
2012-09-12 14:25:00,39.25,39.26,39.21,39.21,79500.0,25.5508,25.5574,25.5248,25.5248,79500.0
2012-09-12 14:30:00,39.2,39.25,39.2,39.25,40300.0,25.5183,25.5508,25.5183,25.5508,40300.0
2012-09-12 14:35:00,39.25,39.27,39.24,39.26,41300.0,25.5508,25.5639,25.5443,25.5574,41300.0
2012-09-12 14:40:00,39.27,39.27,39.24,39.26,58600.0,25.5639,25.5639,25.5443,25.5574,58600.0
2012-09-12 14:45:00,39.27,39.27,39.24,39.24,18000.0,25.5639,25.5639,25.5443,25.5443,18000.0
2012-09-12 14:50:00,39.24,39.26,39.24,39.26,13400.0,25.5443,25.5574,25.5443,25.5574,13400.0
2012-09-12 14:55:00,39.25,39.27,39.25,39.27,20500.0,25.5508,25.5639,25.5508,25.5639,20500.0
2012-09-12 15:00:00,39.26,39.27,39.23,39.25,42200.0,25.5574,25.5639,25.5378,25.5508,42200.0
2012-09-12 15:05:00,39.25,39.26,39.22,39.23,18600.0,25.5508,25.5574,25.5313,25.5378,18600.0
2012-09-12 15:10:00,39.22,39.24,39.21,39.24,11600.0,25.5313,25.5443,25.5248,25.5443,11600.0
2012-09-12 15:15:00,39.23,39.25,39.23,39.25,13300.0,25.5378,25.5508,25.5378,25.5508,13300.0
2012-09-12 15:20:00,39.25,39.25,39.24,39.24,29800.0,25.5508,25.5508,25.5443,25.5443,29800.0
2012-09-12 15:25:00,39.25,39.28,39.24,39.27,32600.0,25.5508,25.5704,25.5443,25.5639,32600.0
2012-09-12 15:30:00,39.27,39.28,39.26,39.26,53600.0,25.5639,25.5704,25.5574,25.5574,53600.0
2012-09-12 15:35:00,39.27,39.28,39.24,39.28,58300.0,25.5639,25.5704,25.5443,25.5704,58300.0
2012-09-12 15:40:00,39.27,39.3,39.27,39.28,48100.0,25.5639,25.5834,25.5639,25.5704,48100.0
2012-09-12 15:45:00,39.28,39.29,39.26,39.28,114400.0,25.5704,25.5769,25.5574,25.5704,114400.0
2012-09-12 15:50:00,39.28,39.3,39.27,39.3,64700.0,25.5704,25.5834,25.5639,25.5834,64700.0
2012-09-12 15:55:00,39.3,39.32,39.29,39.31,154600.0,25.5834,25.5964,25.5769,25.5899,154600.0
2012-09-13 09:30:00,39.22,39.37,39.21,39.26,86700.0,25.5313,25.629,25.5248,25.5574,86700.0
2012-09-13 09:35:00,39.26,39.26,39.18,39.18,86900.0,25.5574,25.5574,25.5053,25.5053,86900.0
2012-09-13 09:40:00,39.18,39.18,39.05,39.06,120100.0,25.5053,25.5053,25.4206,25.4272,120100.0
2012-09-13 09:45:00,39.06,39.15,39.03,39.12,110600.0,25.4272,25.4857,25.4076,25.4662,110600.0
2012-09-13 09:50:00,39.13,39.23,39.04,39.04,72900.0,25.4727,25.5378,25.4141,25.4141,72900.0
2012-09-13 09:55:00,39.05,39.05,39.01,39.02,63100.0,25.4206,25.4206,25.3946,25.4011,63100.0
2012-09-13 10:00:00,39.02,39.02,39.0,39.0,54700.0,25.4011,25.4011,25.3881,25.3881,54700.0
2012-09-13 10:05:00,39.0,39.01,38.93,38.96,84500.0,25.3881,25.3946,25.3425,25.3621,84500.0
2012-09-13 10:10:00,38.96,39.0,38.96,38.99,58500.0,25.3621,25.3881,25.3621,25.3816,58500.0
2012-09-13 10:15:00,38.98,39.02,38.98,39.02,55400.0,25.3751,25.4011,25.3751,25.4011,55400.0
2012-09-13 10:20:00,39.02,39.04,39.02,39.04,29900.0,25.4011,25.4141,25.4011,25.4141,29900.0
2012-09-13 10:25:00,39.03,39.04,38.98,38.98,45500.0,25.4076,25.4141,25.3751,25.3751,45500.0
2012-09-13 10:30:00,38.99,39.07,38.98,39.05,74200.0,25.3816,25.4337,25.3751,25.4206,74200.0
2012-09-13 10:35:00,39.05,39.05,39.04,39.05,20800.0,25.4206,25.4206,25.4141,25.4206,20800.0
2012-09-13 10:40:00,39.05,39.05,39.01,39.02,53100.0,25.4206,25.4206,25.3946,25.4011,53100.0
2012-09-13 10:45:00,39.01,39.02,38.99,38.99,60000.0,25.3946,25.4011,25.3816,25.3816,60000.0
2012-09-13 10:50:00,38.99,39.0,38.97,38.97,22600.0,25.3816,25.3881,25.3686,25.3686,22600.0
2012-09-13 10:55:00,38.97,38.98,38.95,38.95,56300.0,25.3686,25.3751,25.3555,25.3555,56300.0
2012-09-13 11:00:00,38.95,39.01,38.95,39.01,59400.0,25.3555,25.3946,25.3555,25.3946,59400.0
2012-09-13 11:05:00,39.01,39.01,39.0,39.01,33000.0,25.3946,25.3946,25.3881,25.3946,33000.0
2012-09-13 11:10:00,39.0,39.01,39.0,39.01,14100.0,25.3881,25.3946,25.3881,25.3946,14100.0
2012-09-13 11:15:00,39.01,39.01,39.0,39.01,24300.0,25.3946,25.3946,25.3881,25.3946,24300.0
2012-09-13 11:20:00,39.01,39.01,39.0,39.01,23800.0,25.3946,25.3946,25.3881,25.3946,23800.0
2012-09-13 11:25:00,39.01,39.05,39.0,39.05,60800.0,25.3946,25.4206,25.3881,25.4206,60800.0
2012-09-13 11:30:00,39.06,39.16,39.06,39.14,43000.0,25.4272,25.4923,25.4272,25.4792,43000.0
2012-09-13 11:35:00,39.15,39.19,39.15,39.18,33500.0,25.4857,25.5118,25.4857,25.5053,33500.0
2012-09-13 11:40:00,39.17,39.21,39.17,39.19,15000.0,25.4988,25.5248,25.4988,25.5118,15000.0
2012-09-13 11:45:00,39.19,39.2,39.19,39.19,8300.0,25.5118,25.5183,25.5118,25.5118,8300.0
2012-09-13 11:50:00,39.2,39.2,39.14,39.14,37800.0,25.5183,25.5183,25.4792,25.4792,37800.0
2012-09-13 11:55:00,39.14,39.16,39.12,39.15,34100.0,25.4792,25.4923,25.4662,25.4857,34100.0
2012-09-13 12:00:00,39.15,39.17,39.14,39.16,20400.0,25.4857,25.4988,25.4792,25.4923,20400.0
2012-09-13 12:05:00,39.15,39.16,39.14,39.15,16900.0,25.4857,25.4923,25.4792,25.4857,16900.0
2012-09-13 12:10:00,39.15,39.16,39.11,39.12,41500.0,25.4857,25.4923,25.4597,25.4662,41500.0
2012-09-13 12:15:00,39.1,39.1,39.08,39.08,29200.0,25.4532,25.4532,25.4402,25.4402,29200.0
2012-09-13 12:20:00,39.09,39.09,39.08,39.08,27000.0,25.4467,25.4467,25.4402,25.4402,27000.0
2012-09-13 12:25:00,39.08,39.09,39.04,39.09,41900.0,25.4402,25.4467,25.4141,25.4467,41900.0
2012-09-13 12:30:00,39.08,39.28,39.07,39.19,112400.0,25.4402,25.5704,25.4337,25.5118,112400.0
2012-09-13 12:35:00,39.2,39.22,39.12,39.19,55700.0,25.5183,25.5313,25.4662,25.5118,55700.0
2012-09-13 12:40:00,39.18,39.3,39.18,39.2,62500.0,25.5053,25.5834,25.5053,25.5183,62500.0
2012-09-13 12:45:00,39.2,39.22,39.14,39.17,62200.0,25.5183,25.5313,25.4792,25.4988,62200.0
2012-09-13 12:50:00,39.18,39.2,39.15,39.18,50400.0,25.5053,25.5183,25.4857,25.5053,50400.0
2012-09-13 12:55:00,39.17,39.24,39.17,39.24,46900.0,25.4988,25.5443,25.4988,25.5443,46900.0
2012-09-13 13:00:00,39.24,39.26,39.18,39.2,75800.0,25.5443,25.5574,25.5053,25.5183,75800.0
2012-09-13 13:05:00,39.2,39.21,39.14,39.14,36800.0,25.5183,25.5248,25.4792,25.4792,36800.0
2012-09-13 13:10:00,39.13,39.17,39.12,39.16,63500.0,25.4727,25.4988,25.4662,25.4923,63500.0
2012-09-13 13:15:00,39.15,39.22,39.15,39.22,24000.0,25.4857,25.5313,25.4857,25.5313,24000.0
2012-09-13 13:20:00,39.22,39.29,39.21,39.28,23300.0,25.5313,25.5769,25.5248,25.5704,23300.0
2012-09-13 13:25:00,39.29,39.32,39.27,39.32,32700.0,25.5769,25.5964,25.5639,25.5964,32700.0
2012-09-13 13:30:00,39.32,39.41,39.32,39.37,59600.0,25.5964,25.655,25.5964,25.629,59600.0
2012-09-13 13:35:00,39.37,39.37,39.33,39.33,27000.0,25.629,25.629,25.6029,25.6029,27000.0
2012-09-13 13:40:00,39.33,39.35,39.3,39.3,20200.0,25.6029,25.6159,25.5834,25.5834,20200.0
2012-09-13 13:45:00,39.3,39.33,39.29,39.3,34000.0,25.5834,25.6029,25.5769,25.5834,34000.0
2012-09-13 13:50:00,39.31,39.33,39.3,39.31,17200.0,25.5899,25.6029,25.5834,25.5899,17200.0
2012-09-13 13:55:00,39.3,39.34,39.29,39.34,26500.0,25.5834,25.6094,25.5769,25.6094,26500.0
2012-09-13 14:00:00,39.33,39.37,39.33,39.36,47200.0,25.6029,25.629,25.6029,25.6224,47200.0
2012-09-13 14:05:00,39.37,39.38,39.34,39.37,38400.0,25.629,25.6355,25.6094,25.629,38400.0
2012-09-13 14:10:00,39.37,39.41,39.37,39.4,45300.0,25.629,25.655,25.629,25.6485,45300.0
2012-09-13 14:15:00,39.4,39.41,39.38,39.4,31800.0,25.6485,25.655,25.6355,25.6485,31800.0
2012-09-13 14:20:00,39.4,39.42,39.39,39.41,59800.0,25.6485,25.6615,25.642,25.655,59800.0
2012-09-13 14:25:00,39.41,39.47,39.41,39.42,62900.0,25.655,25.6941,25.655,25.6615,62900.0
2012-09-13 14:30:00,39.42,39.43,39.38,39.4,34600.0,25.6615,25.668,25.6355,25.6485,34600.0
2012-09-13 14:35:00,39.39,39.44,39.37,39.4,43200.0,25.642,25.6745,25.629,25.6485,43200.0
2012-09-13 14:40:00,39.39,39.41,39.37,39.4,37400.0,25.642,25.655,25.629,25.6485,37400.0
2012-09-13 14:45:00,39.4,39.43,39.39,39.41,35400.0,25.6485,25.668,25.642,25.655,35400.0
2012-09-13 14:50:00,39.41,39.42,39.39,39.41,23700.0,25.655,25.6615,25.642,25.655,23700.0
2012-09-13 14:55:00,39.4,39.41,39.37,39.37,47700.0,25.6485,25.655,25.629,25.629,47700.0
2012-09-13 15:00:00,39.38,39.41,39.37,39.41,60200.0,25.6355,25.655,25.629,25.655,60200.0
2012-09-13 15:05:00,39.41,39.45,39.41,39.43,28400.0,25.655,25.681,25.655,25.668,28400.0
2012-09-13 15:10:00,39.43,39.45,39.41,39.44,51600.0,25.668,25.681,25.655,25.6745,51600.0
2012-09-13 15:15:00,39.44,39.44,39.37,39.37,38200.0,25.6745,25.6745,25.629,25.629,38200.0
2012-09-13 15:20:00,39.37,39.46,39.37,39.45,57100.0,25.629,25.6875,25.629,25.681,57100.0
2012-09-13 15:25:00,39.45,39.47,39.44,39.44,52100.0,25.681,25.6941,25.6745,25.6745,52100.0
2012-09-13 15:30:00,39.45,39.45,39.41,39.44,80900.0,25.681,25.681,25.655,25.6745,80900.0
2012-09-13 15:35:00,39.44,39.5,39.43,39.48,59000.0,25.6745,25.7136,25.668,25.7006,59000.0
2012-09-13 15:40:00,39.48,39.5,39.45,39.46,117800.0,25.7006,25.7136,25.681,25.6875,117800.0
2012-09-13 15:45:00,39.46,39.47,39.42,39.45,98600.0,25.6875,25.6941,25.6615,25.681,98600.0
2012-09-13 15:50:00,39.44,39.45,39.39,39.41,139400.0,25.6745,25.681,25.642,25.655,139400.0
2012-09-13 15:55:00,39.41,39.46,39.36,39.46,358300.0,25.655,25.6875,25.6224,25.6875,358300.0
2012-09-14 09:30:00,39.25,39.25,38.94,38.96,229600.0,25.5508,25.5508,25.349,25.3621,229600.0
2012-09-14 09:35:00,38.98,38.98,38.85,38.86,116200.0,25.3751,25.3751,25.2905,25.297,116200.0
2012-09-14 09:40:00,38.86,39.04,38.86,39.01,118200.0,25.297,25.4141,25.297,25.3946,118200.0
2012-09-14 09:45:00,39.01,39.05,38.97,39.04,104800.0,25.3946,25.4206,25.3686,25.4141,104800.0
2012-09-14 09:50:00,39.04,39.19,39.04,39.17,121100.0,25.4141,25.5118,25.4141,25.4988,121100.0
2012-09-14 09:55:00,39.19,39.19,39.1,39.11,79400.0,25.5118,25.5118,25.4532,25.4597,79400.0
2012-09-14 10:00:00,39.11,39.12,39.06,39.08,135900.0,25.4597,25.4662,25.4272,25.4402,135900.0
2012-09-14 10:05:00,39.09,39.1,39.07,39.08,68500.0,25.4467,25.4532,25.4337,25.4402,68500.0
2012-09-14 10:10:00,39.09,39.09,39.02,39.05,116800.0,25.4467,25.4467,25.4011,25.4206,116800.0
2012-09-14 10:15:00,39.05,39.09,39.04,39.09,86400.0,25.4206,25.4467,25.4141,25.4467,86400.0
2012-09-14 10:20:00,39.08,39.12,39.07,39.1,70600.0,25.4402,25.4662,25.4337,25.4532,70600.0
2012-09-14 10:25:00,39.09,39.1,39.03,39.04,87700.0,25.4467,25.4532,25.4076,25.4141,87700.0
2012-09-14 10:30:00,39.03,39.04,38.98,38.98,178200.0,25.4076,25.4141,25.3751,25.3751,178200.0
2012-09-14 10:35:00,38.98,38.99,38.94,38.97,113300.0,25.3751,25.3816,25.349,25.3686,113300.0
2012-09-14 10:40:00,38.96,38.98,38.96,38.98,37900.0,25.3621,25.3751,25.3621,25.3751,37900.0
2012-09-14 10:45:00,38.98,38.99,38.94,38.99,68900.0,25.3751,25.3816,25.349,25.3816,68900.0
2012-09-14 10:50:00,38.99,39.0,38.96,38.96,63600.0,25.3816,25.3881,25.3621,25.3621,63600.0
2012-09-14 10:55:00,38.96,38.96,38.93,38.94,146800.0,25.3621,25.3621,25.3425,25.349,146800.0
2012-09-14 11:00:00,38.94,38.97,38.93,38.95,127300.0,25.349,25.3686,25.3425,25.3555,127300.0
2012-09-14 11:05:00,38.94,39.0,38.94,38.96,166000.0,25.349,25.3881,25.349,25.3621,166000.0
2012-09-14 11:10:00,38.96,39.02,38.96,39.0,109600.0,25.3621,25.4011,25.3621,25.3881,109600.0
2012-09-14 11:15:00,38.99,39.02,38.99,39.01,113300.0,25.3816,25.4011,25.3816,25.3946,113300.0
2012-09-14 11:20:00,39.01,39.02,38.99,39.0,90200.0,25.3946,25.4011,25.3816,25.3881,90200.0
2012-09-14 11:25:00,39.0,39.04,38.99,39.03,50200.0,25.3881,25.4141,25.3816,25.4076,50200.0
2012-09-14 11:30:00,39.02,39.05,38.99,39.02,95200.0,25.4011,25.4206,25.3816,25.4011,95200.0
2012-09-14 11:35:00,39.03,39.03,38.99,38.99,35200.0,25.4076,25.4076,25.3816,25.3816,35200.0
2012-09-14 11:40:00,39.0,39.0,38.96,38.96,55700.0,25.3881,25.3881,25.3621,25.3621,55700.0
2012-09-14 11:45:00,38.96,39.0,38.94,38.98,59100.0,25.3621,25.3881,25.349,25.3751,59100.0
2012-09-14 11:50:00,38.97,38.98,38.96,38.97,37700.0,25.3686,25.3751,25.3621,25.3686,37700.0
2012-09-14 11:55:00,38.96,38.99,38.96,38.98,64000.0,25.3621,25.3816,25.3621,25.3751,64000.0
2012-09-14 12:00:00,38.98,38.99,38.97,38.99,52000.0,25.3751,25.3816,25.3686,25.3816,52000.0
2012-09-14 12:05:00,38.99,39.0,38.98,38.99,15700.0,25.3816,25.3881,25.3751,25.3816,15700.0
2012-09-14 12:10:00,39.0,39.01,38.99,38.99,38900.0,25.3881,25.3946,25.3816,25.3816,38900.0
2012-09-14 12:15:00,38.99,39.01,38.99,39.0,41400.0,25.3816,25.3946,25.3816,25.3881,41400.0
2012-09-14 12:20:00,38.99,39.04,38.99,39.04,44600.0,25.3816,25.4141,25.3816,25.4141,44600.0
2012-09-14 12:25:00,39.03,39.04,39.02,39.03,28900.0,25.4076,25.4141,25.4011,25.4076,28900.0
2012-09-14 12:30:00,39.03,39.04,39.0,39.01,30100.0,25.4076,25.4141,25.3881,25.3946,30100.0
2012-09-14 12:35:00,39.01,39.01,39.0,39.01,16000.0,25.3946,25.3946,25.3881,25.3946,16000.0
2012-09-14 12:40:00,39.01,39.01,38.99,39.0,29400.0,25.3946,25.3946,25.3816,25.3881,29400.0
2012-09-14 12:45:00,39.0,39.0,38.97,38.98,19800.0,25.3881,25.3881,25.3686,25.3751,19800.0
2012-09-14 12:50:00,38.98,38.98,38.97,38.97,16200.0,25.3751,25.3751,25.3686,25.3686,16200.0
2012-09-14 12:55:00,38.98,38.98,38.97,38.98,22800.0,25.3751,25.3751,25.3686,25.3751,22800.0
2012-09-14 13:00:00,38.98,38.98,38.95,38.95,24400.0,25.3751,25.3751,25.3555,25.3555,24400.0
2012-09-14 13:05:00,38.95,38.97,38.93,38.94,84400.0,25.3555,25.3686,25.3425,25.349,84400.0
2012-09-14 13:10:00,38.93,38.94,38.9,38.91,32300.0,25.3425,25.349,25.323,25.3295,32300.0
2012-09-14 13:15:00,38.91,38.91,38.88,38.89,33200.0,25.3295,25.3295,25.31,25.3165,33200.0
2012-09-14 13:20:00,38.89,38.91,38.89,38.9,23900.0,25.3165,25.3295,25.3165,25.323,23900.0
2012-09-14 13:25:00,38.9,38.94,38.9,38.93,82300.0,25.323,25.349,25.323,25.3425,82300.0
2012-09-14 13:30:00,38.92,38.95,38.92,38.95,19200.0,25.336,25.3555,25.336,25.3555,19200.0
2012-09-14 13:35:00,38.95,38.95,38.92,38.92,20300.0,25.3555,25.3555,25.336,25.336,20300.0
2012-09-14 13:40:00,38.93,38.95,38.92,38.95,30500.0,25.3425,25.3555,25.336,25.3555,30500.0
2012-09-14 13:45:00,38.94,38.96,38.94,38.95,75200.0,25.349,25.3621,25.349,25.3555,75200.0
2012-09-14 13:50:00,38.95,38.96,38.94,38.95,36600.0,25.3555,25.3621,25.349,25.3555,36600.0
2012-09-14 13:55:00,38.95,38.98,38.94,38.97,52000.0,25.3555,25.3751,25.349,25.3686,52000.0
2012-09-14 14:00:00,38.97,38.98,38.97,38.98,17400.0,25.3686,25.3751,25.3686,25.3751,17400.0
2012-09-14 14:05:00,38.97,38.98,38.95,38.95,54200.0,25.3686,25.3751,25.3555,25.3555,54200.0
2012-09-14 14:10:00,38.96,38.96,38.95,38.95,12300.0,25.3621,25.3621,25.3555,25.3555,12300.0
2012-09-14 14:15:00,38.95,38.97,38.95,38.95,35500.0,25.3555,25.3686,25.3555,25.3555,35500.0
2012-09-14 14:20:00,38.95,38.98,38.95,38.97,65200.0,25.3555,25.3751,25.3555,25.3686,65200.0
2012-09-14 14:25:00,38.96,38.98,38.96,38.97,29300.0,25.3621,25.3751,25.3621,25.3686,29300.0
2012-09-14 14:30:00,38.96,38.97,38.94,38.94,38800.0,25.3621,25.3686,25.349,25.349,38800.0
2012-09-14 14:35:00,38.95,38.95,38.91,38.91,46600.0,25.3555,25.3555,25.3295,25.3295,46600.0
2012-09-14 14:40:00,38.91,38.92,38.9,38.91,44700.0,25.3295,25.336,25.323,25.3295,44700.0
2012-09-14 14:45:00,38.91,38.92,38.89,38.9,65200.0,25.3295,25.336,25.3165,25.323,65200.0
2012-09-14 14:50:00,38.89,38.9,38.88,38.89,22400.0,25.3165,25.323,25.31,25.3165,22400.0
2012-09-14 14:55:00,38.89,38.93,38.88,38.91,57900.0,25.3165,25.3425,25.31,25.3295,57900.0
2012-09-14 15:00:00,38.91,38.92,38.91,38.91,33300.0,25.3295,25.336,25.3295,25.3295,33300.0
2012-09-14 15:05:00,38.91,38.92,38.88,38.89,40700.0,25.3295,25.336,25.31,25.3165,40700.0
2012-09-14 15:10:00,38.89,38.89,38.86,38.87,44000.0,25.3165,25.3165,25.297,25.3035,44000.0
2012-09-14 15:15:00,38.88,38.88,38.85,38.86,37100.0,25.31,25.31,25.2905,25.297,37100.0
2012-09-14 15:20:00,38.85,38.86,38.8,38.8,88300.0,25.2905,25.297,25.2579,25.2579,88300.0
2012-09-14 15:25:00,38.8,38.81,38.79,38.79,80600.0,25.2579,25.2644,25.2514,25.2514,80600.0
2012-09-14 15:30:00,38.79,38.81,38.78,38.8,99500.0,25.2514,25.2644,25.2449,25.2579,99500.0
2012-09-14 15:35:00,38.81,38.89,38.8,38.89,138000.0,25.2644,25.3165,25.2579,25.3165,138000.0
2012-09-14 15:40:00,38.89,38.9,38.88,38.88,74900.0,25.3165,25.323,25.31,25.31,74900.0
2012-09-14 15:45:00,38.88,38.89,38.79,38.8,153300.0,25.31,25.3165,25.2514,25.2579,153300.0
2012-09-14 15:50:00,38.8,38.83,38.8,38.82,174900.0,25.2579,25.2774,25.2579,25.2709,174900.0
2012-09-14 15:55:00,38.82,38.9,38.8,38.9,587300.0,25.2709,25.323,25.2579,25.323,587300.0
2012-09-17 09:30:00,38.8,39.06,38.79,39.05,272800.0,25.2579,25.4272,25.2514,25.4206,272800.0
2012-09-17 09:35:00,39.04,39.14,39.01,39.1,175000.0,25.4141,25.4792,25.3946,25.4532,175000.0
2012-09-17 09:40:00,39.07,39.07,38.98,38.99,68000.0,25.4337,25.4337,25.3751,25.3816,68000.0
2012-09-17 09:45:00,38.98,39.03,38.98,39.01,45300.0,25.3751,25.4076,25.3751,25.3946,45300.0
2012-09-17 09:50:00,39.0,39.03,39.0,39.01,41600.0,25.3881,25.4076,25.3881,25.3946,41600.0
2012-09-17 09:55:00,39.0,39.04,38.98,39.0,95700.0,25.3881,25.4141,25.3751,25.3881,95700.0
2012-09-17 10:00:00,39.0,39.05,39.0,39.03,63800.0,25.3881,25.4206,25.3881,25.4076,63800.0
2012-09-17 10:05:00,39.04,39.08,39.01,39.08,52800.0,25.4141,25.4402,25.3946,25.4402,52800.0
2012-09-17 10:10:00,39.08,39.08,39.01,39.03,32100.0,25.4402,25.4402,25.3946,25.4076,32100.0
2012-09-17 10:15:00,39.02,39.05,39.01,39.04,41100.0,25.4011,25.4206,25.3946,25.4141,41100.0
2012-09-17 10:20:00,39.03,39.04,39.0,39.02,21900.0,25.4076,25.4141,25.3881,25.4011,21900.0
2012-09-17 10:25:00,39.02,39.04,38.99,39.01,33200.0,25.4011,25.4141,25.3816,25.3946,33200.0
2012-09-17 10:30:00,39.01,39.02,38.99,38.99,43400.0,25.3946,25.4011,25.3816,25.3816,43400.0
2012-09-17 10:35:00,38.98,39.04,38.97,39.02,39200.0,25.3751,25.4141,25.3686,25.4011,39200.0
2012-09-17 10:40:00,39.03,39.05,39.0,39.0,32400.0,25.4076,25.4206,25.3881,25.3881,32400.0
2012-09-17 10:45:00,39.0,39.02,38.98,39.0,51800.0,25.3881,25.4011,25.3751,25.3881,51800.0
2012-09-17 10:50:00,38.99,39.0,38.96,38.98,53900.0,25.3816,25.3881,25.3621,25.3751,53900.0
2012-09-17 10:55:00,38.97,38.98,38.94,38.96,39100.0,25.3686,25.3751,25.349,25.3621,39100.0
2012-09-17 11:00:00,38.96,38.96,38.92,38.95,25900.0,25.3621,25.3621,25.336,25.3555,25900.0
2012-09-17 11:05:00,38.94,38.99,38.94,38.97,57100.0,25.349,25.3816,25.349,25.3686,57100.0
2012-09-17 11:10:00,38.98,39.01,38.96,38.98,80300.0,25.3751,25.3946,25.3621,25.3751,80300.0
2012-09-17 11:15:00,38.99,39.02,38.98,38.99,37100.0,25.3816,25.4011,25.3751,25.3816,37100.0
2012-09-17 11:20:00,39.0,39.0,38.95,38.96,32000.0,25.3881,25.3881,25.3555,25.3621,32000.0
2012-09-17 11:25:00,38.96,38.96,38.92,38.93,31300.0,25.3621,25.3621,25.336,25.3425,31300.0
2012-09-17 11:30:00,38.93,38.98,38.93,38.96,51200.0,25.3425,25.3751,25.3425,25.3621,51200.0
2012-09-17 11:35:00,38.96,38.96,38.9,38.92,29700.0,25.3621,25.3621,25.323,25.336,29700.0
2012-09-17 11:40:00,38.92,38.94,38.91,38.94,21600.0,25.336,25.349,25.3295,25.349,21600.0
2012-09-17 11:45:00,38.94,38.94,38.91,38.94,24300.0,25.349,25.349,25.3295,25.349,24300.0
2012-09-17 11:50:00,38.94,38.96,38.93,38.93,36200.0,25.349,25.3621,25.3425,25.3425,36200.0
2012-09-17 11:55:00,38.93,38.93,38.91,38.91,21300.0,25.3425,25.3425,25.3295,25.3295,21300.0
2012-09-17 12:00:00,38.92,38.94,38.9,38.92,30500.0,25.336,25.349,25.323,25.336,30500.0
2012-09-17 12:05:00,38.92,38.95,38.91,38.95,24600.0,25.336,25.3555,25.3295,25.3555,24600.0
2012-09-17 12:10:00,38.95,38.98,38.95,38.98,22100.0,25.3555,25.3751,25.3555,25.3751,22100.0
2012-09-17 12:15:00,38.98,38.99,38.97,38.98,12100.0,25.3751,25.3816,25.3686,25.3751,12100.0
2012-09-17 12:20:00,38.98,38.99,38.97,38.97,18700.0,25.3751,25.3816,25.3686,25.3686,18700.0
2012-09-17 12:25:00,38.97,38.98,38.95,38.95,19400.0,25.3686,25.3751,25.3555,25.3555,19400.0
2012-09-17 12:30:00,38.95,38.96,38.91,38.94,32900.0,25.3555,25.3621,25.3295,25.349,32900.0
2012-09-17 12:35:00,38.94,38.96,38.93,38.93,21400.0,25.349,25.3621,25.3425,25.3425,21400.0
2012-09-17 12:40:00,38.94,38.95,38.93,38.94,17300.0,25.349,25.3555,25.3425,25.349,17300.0
2012-09-17 12:45:00,38.94,38.94,38.92,38.93,19100.0,25.349,25.349,25.336,25.3425,19100.0
2012-09-17 12:50:00,38.93,38.93,38.91,38.93,67800.0,25.3425,25.3425,25.3295,25.3425,67800.0
2012-09-17 12:55:00,38.92,38.94,38.92,38.93,6200.0,25.336,25.349,25.336,25.3425,6200.0
2012-09-17 13:00:00,38.93,38.97,38.93,38.96,13000.0,25.3425,25.3686,25.3425,25.3621,13000.0
2012-09-17 13:05:00,38.96,38.97,38.95,38.97,13700.0,25.3621,25.3686,25.3555,25.3686,13700.0
2012-09-17 13:10:00,38.97,39.0,38.96,39.0,34800.0,25.3686,25.3881,25.3621,25.3881,34800.0
2012-09-17 13:15:00,38.99,39.01,38.99,39.01,59000.0,25.3816,25.3946,25.3816,25.3946,59000.0
2012-09-17 13:20:00,39.02,39.02,39.0,39.02,15000.0,25.4011,25.4011,25.3881,25.4011,15000.0
2012-09-17 13:25:00,39.02,39.05,39.01,39.05,13900.0,25.4011,25.4206,25.3946,25.4206,13900.0
2012-09-17 13:30:00,39.05,39.05,39.0,39.01,51500.0,25.4206,25.4206,25.3881,25.3946,51500.0
2012-09-17 13:35:00,39.0,39.03,38.99,39.0,59000.0,25.3881,25.4076,25.3816,25.3881,59000.0
2012-09-17 13:40:00,39.0,39.01,38.98,39.0,22800.0,25.3881,25.3946,25.3751,25.3881,22800.0
2012-09-17 13:45:00,39.0,39.01,39.0,39.0,12200.0,25.3881,25.3946,25.3881,25.3881,12200.0
2012-09-17 13:50:00,39.0,39.01,38.98,38.98,14800.0,25.3881,25.3946,25.3751,25.3751,14800.0
2012-09-17 13:55:00,38.99,39.04,38.98,39.02,46600.0,25.3816,25.4141,25.3751,25.4011,46600.0
2012-09-17 14:00:00,39.01,39.04,39.01,39.01,93100.0,25.3946,25.4141,25.3946,25.3946,93100.0
2012-09-17 14:05:00,39.01,39.03,38.98,39.02,81900.0,25.3946,25.4076,25.3751,25.4011,81900.0
2012-09-17 14:10:00,39.02,39.02,39.0,39.02,35600.0,25.4011,25.4011,25.3881,25.4011,35600.0
2012-09-17 14:15:00,39.02,39.07,39.01,39.07,30800.0,25.4011,25.4337,25.3946,25.4337,30800.0
2012-09-17 14:20:00,39.07,39.07,39.02,39.02,89200.0,25.4337,25.4337,25.4011,25.4011,89200.0
2012-09-17 14:25:00,39.02,39.02,38.99,39.0,26700.0,25.4011,25.4011,25.3816,25.3881,26700.0
2012-09-17 14:30:00,39.0,39.02,38.99,39.01,49400.0,25.3881,25.4011,25.3816,25.3946,49400.0
2012-09-17 14:35:00,39.01,39.05,39.0,39.04,83600.0,25.3946,25.4206,25.3881,25.4141,83600.0
2012-09-17 14:40:00,39.03,39.04,39.01,39.02,96100.0,25.4076,25.4141,25.3946,25.4011,96100.0
2012-09-17 14:45:00,39.03,39.05,39.01,39.02,27400.0,25.4076,25.4206,25.3946,25.4011,27400.0
2012-09-17 14:50:00,39.01,39.03,39.01,39.02,27800.0,25.3946,25.4076,25.3946,25.4011,27800.0
2012-09-17 14:55:00,39.03,39.04,39.0,39.01,53200.0,25.4076,25.4141,25.3881,25.3946,53200.0
2012-09-17 15:00:00,39.02,39.02,38.98,38.99,25400.0,25.4011,25.4011,25.3751,25.3816,25400.0
2012-09-17 15:05:00,39.0,39.03,38.98,39.02,45000.0,25.3881,25.4076,25.3751,25.4011,45000.0
2012-09-17 15:10:00,39.01,39.04,39.01,39.03,31000.0,25.3946,25.4141,25.3946,25.4076,31000.0
2012-09-17 15:15:00,39.02,39.04,39.0,39.01,41900.0,25.4011,25.4141,25.3881,25.3946,41900.0
2012-09-17 15:20:00,39.01,39.01,38.96,38.96,57300.0,25.3946,25.3946,25.3621,25.3621,57300.0
2012-09-17 15:25:00,38.97,39.0,38.95,39.0,38600.0,25.3686,25.3881,25.3555,25.3881,38600.0
2012-09-17 15:30:00,38.99,39.0,38.98,38.98,44700.0,25.3816,25.3881,25.3751,25.3751,44700.0
2012-09-17 15:35:00,38.99,39.01,38.96,39.0,68000.0,25.3816,25.3946,25.3621,25.3881,68000.0
2012-09-17 15:40:00,39.01,39.01,38.96,38.97,60700.0,25.3946,25.3946,25.3621,25.3686,60700.0
2012-09-17 15:45:00,38.97,39.02,38.96,38.99,118100.0,25.3686,25.4011,25.3621,25.3816,118100.0
2012-09-17 15:50:00,38.99,38.99,38.95,38.96,128100.0,25.3816,25.3816,25.3555,25.3621,128100.0
2012-09-17 15:55:00,38.96,38.96,38.95,38.95,409600.0,25.3621,25.3621,25.3555,25.3555,409600.0
2012-09-18 09:30:00,38.96,39.15,38.96,39.09,129100.0,25.3621,25.4857,25.3621,25.4467,129100.0
2012-09-18 09:35:00,39.09,39.17,39.06,39.16,106400.0,25.4467,25.4988,25.4272,25.4923,106400.0
2012-09-18 09:40:00,39.16,39.27,39.15,39.23,137000.0,25.4923,25.5639,25.4857,25.5378,137000.0
2012-09-18 09:45:00,39.23,39.3,39.21,39.3,68100.0,25.5378,25.5834,25.5248,25.5834,68100.0
2012-09-18 09:50:00,39.3,39.36,39.28,39.35,126600.0,25.5834,25.6224,25.5704,25.6159,126600.0
2012-09-18 09:55:00,39.35,39.4,39.31,39.4,147800.0,25.6159,25.6485,25.5899,25.6485,147800.0
2012-09-18 10:00:00,39.4,39.4,39.31,39.35,147000.0,25.6485,25.6485,25.5899,25.6159,147000.0
2012-09-18 10:05:00,39.36,39.39,39.35,39.35,93600.0,25.6224,25.642,25.6159,25.6159,93600.0
2012-09-18 10:10:00,39.34,39.38,39.27,39.28,143800.0,25.6094,25.6355,25.5639,25.5704,143800.0
2012-09-18 10:15:00,39.28,39.31,39.26,39.26,98100.0,25.5704,25.5899,25.5574,25.5574,98100.0
2012-09-18 10:20:00,39.26,39.32,39.26,39.31,36900.0,25.5574,25.5964,25.5574,25.5899,36900.0
2012-09-18 10:25:00,39.31,39.36,39.3,39.35,60500.0,25.5899,25.6224,25.5834,25.6159,60500.0
2012-09-18 10:30:00,39.35,39.35,39.3,39.32,43600.0,25.6159,25.6159,25.5834,25.5964,43600.0
2012-09-18 10:35:00,39.31,39.36,39.31,39.33,81800.0,25.5899,25.6224,25.5899,25.6029,81800.0
2012-09-18 10:40:00,39.33,39.36,39.31,39.34,68900.0,25.6029,25.6224,25.5899,25.6094,68900.0
2012-09-18 10:45:00,39.35,39.39,39.34,39.38,50800.0,25.6159,25.642,25.6094,25.6355,50800.0
2012-09-18 10:50:00,39.38,39.38,39.36,39.37,24600.0,25.6355,25.6355,25.6224,25.629,24600.0
2012-09-18 10:55:00,39.36,39.38,39.34,39.38,34000.0,25.6224,25.6355,25.6094,25.6355,34000.0
2012-09-18 11:00:00,39.38,39.39,39.35,39.35,47700.0,25.6355,25.642,25.6159,25.6159,47700.0
2012-09-18 11:05:00,39.36,39.36,39.31,39.31,28800.0,25.6224,25.6224,25.5899,25.5899,28800.0
2012-09-18 11:10:00,39.31,39.34,39.3,39.32,56600.0,25.5899,25.6094,25.5834,25.5964,56600.0
2012-09-18 11:15:00,39.32,39.32,39.29,39.3,53800.0,25.5964,25.5964,25.5769,25.5834,53800.0
2012-09-18 11:20:00,39.3,39.3,39.26,39.29,62100.0,25.5834,25.5834,25.5574,25.5769,62100.0
2012-09-18 11:25:00,39.29,39.29,39.21,39.23,60400.0,25.5769,25.5769,25.5248,25.5378,60400.0
2012-09-18 11:30:00,39.23,39.26,39.22,39.25,48000.0,25.5378,25.5574,25.5313,25.5508,48000.0
2012-09-18 11:35:00,39.26,39.31,39.25,39.3,51900.0,25.5574,25.5899,25.5508,25.5834,51900.0
2012-09-18 11:40:00,39.3,39.31,39.28,39.28,28700.0,25.5834,25.5899,25.5704,25.5704,28700.0
2012-09-18 11:45:00,39.28,39.32,39.28,39.32,51500.0,25.5704,25.5964,25.5704,25.5964,51500.0
2012-09-18 11:50:00,39.32,39.34,39.31,39.34,22600.0,25.5964,25.6094,25.5899,25.6094,22600.0
2012-09-18 11:55:00,39.34,39.34,39.3,39.31,52000.0,25.6094,25.6094,25.5834,25.5899,52000.0
2012-09-18 12:00:00,39.31,39.32,39.28,39.3,36000.0,25.5899,25.5964,25.5704,25.5834,36000.0
2012-09-18 12:05:00,39.29,39.35,39.29,39.34,71800.0,25.5769,25.6159,25.5769,25.6094,71800.0
2012-09-18 12:10:00,39.33,39.35,39.29,39.3,71400.0,25.6029,25.6159,25.5769,25.5834,71400.0
2012-09-18 12:15:00,39.3,39.35,39.27,39.29,164100.0,25.5834,25.6159,25.5639,25.5769,164100.0
2012-09-18 12:20:00,39.29,39.34,39.27,39.28,96600.0,25.5769,25.6094,25.5639,25.5704,96600.0
2012-09-18 12:25:00,39.28,39.29,39.23,39.23,19000.0,25.5704,25.5769,25.5378,25.5378,19000.0
2012-09-18 12:30:00,39.24,39.31,39.23,39.31,50500.0,25.5443,25.5899,25.5378,25.5899,50500.0
2012-09-18 12:35:00,39.3,39.35,39.23,39.24,148700.0,25.5834,25.6159,25.5378,25.5443,148700.0
2012-09-18 12:40:00,39.24,39.32,39.24,39.26,74900.0,25.5443,25.5964,25.5443,25.5574,74900.0
2012-09-18 12:45:00,39.25,39.33,39.23,39.33,76600.0,25.5508,25.6029,25.5378,25.6029,76600.0
2012-09-18 12:50:00,39.33,39.38,39.33,39.37,35000.0,25.6029,25.6355,25.6029,25.629,35000.0
2012-09-18 12:55:00,39.36,39.38,39.3,39.35,60000.0,25.6224,25.6355,25.5834,25.6159,60000.0
2012-09-18 13:00:00,39.35,39.36,39.3,39.3,113700.0,25.6159,25.6224,25.5834,25.5834,113700.0
2012-09-18 13:05:00,39.3,39.3,39.26,39.29,36100.0,25.5834,25.5834,25.5574,25.5769,36100.0
2012-09-18 13:10:00,39.3,39.34,39.28,39.28,69800.0,25.5834,25.6094,25.5704,25.5704,69800.0
2012-09-18 13:15:00,39.28,39.33,39.28,39.32,66200.0,25.5704,25.6029,25.5704,25.5964,66200.0
2012-09-18 13:20:00,39.33,39.33,39.32,39.33,37700.0,25.6029,25.6029,25.5964,25.6029,37700.0
2012-09-18 13:25:00,39.33,39.36,39.32,39.35,144500.0,25.6029,25.6224,25.5964,25.6159,144500.0
2012-09-18 13:30:00,39.36,39.36,39.33,39.35,144500.0,25.6224,25.6224,25.6029,25.6159,144500.0
2012-09-18 13:35:00,39.36,39.38,39.34,39.38,75100.0,25.6224,25.6355,25.6094,25.6355,75100.0
2012-09-18 13:40:00,39.37,39.39,39.36,39.37,59000.0,25.629,25.642,25.6224,25.629,59000.0
2012-09-18 13:45:00,39.38,39.39,39.35,39.39,101400.0,25.6355,25.642,25.6159,25.642,101400.0
2012-09-18 13:50:00,39.39,39.4,39.36,39.38,70100.0,25.642,25.6485,25.6224,25.6355,70100.0
2012-09-18 13:55:00,39.38,39.39,39.35,39.36,47200.0,25.6355,25.642,25.6159,25.6224,47200.0
2012-09-18 14:00:00,39.36,39.37,39.33,39.34,69800.0,25.6224,25.629,25.6029,25.6094,69800.0
2012-09-18 14:05:00,39.33,39.37,39.33,39.37,24800.0,25.6029,25.629,25.6029,25.629,24800.0
2012-09-18 14:10:00,39.37,39.38,39.34,39.38,52900.0,25.629,25.6355,25.6094,25.6355,52900.0
2012-09-18 14:15:00,39.37,39.38,39.32,39.32,60600.0,25.629,25.6355,25.5964,25.5964,60600.0
2012-09-18 14:20:00,39.33,39.33,39.32,39.33,40200.0,25.6029,25.6029,25.5964,25.6029,40200.0
2012-09-18 14:25:00,39.33,39.33,39.32,39.33,36300.0,25.6029,25.6029,25.5964,25.6029,36300.0
2012-09-18 14:30:00,39.33,39.37,39.32,39.35,52500.0,25.6029,25.629,25.5964,25.6159,52500.0
2012-09-18 14:35:00,39.34,39.34,39.32,39.33,50700.0,25.6094,25.6094,25.5964,25.6029,50700.0
2012-09-18 14:40:00,39.33,39.35,39.31,39.32,84700.0,25.6029,25.6159,25.5899,25.5964,84700.0
2012-09-18 14:45:00,39.31,39.34,39.29,39.34,54700.0,25.5899,25.6094,25.5769,25.6094,54700.0
2012-09-18 14:50:00,39.33,39.36,39.3,39.33,151900.0,25.6029,25.6224,25.5834,25.6029,151900.0
2012-09-18 14:55:00,39.33,39.35,39.32,39.35,145100.0,25.6029,25.6159,25.5964,25.6159,145100.0
2012-09-18 15:00:00,39.34,39.35,39.33,39.34,47700.0,25.6094,25.6159,25.6029,25.6094,47700.0
2012-09-18 15:05:00,39.33,39.36,39.33,39.34,92000.0,25.6029,25.6224,25.6029,25.6094,92000.0
2012-09-18 15:10:00,39.33,39.37,39.33,39.37,54000.0,25.6029,25.629,25.6029,25.629,54000.0
2012-09-18 15:15:00,39.37,39.37,39.34,39.34,40100.0,25.629,25.629,25.6094,25.6094,40100.0
2012-09-18 15:20:00,39.35,39.35,39.33,39.33,118200.0,25.6159,25.6159,25.6029,25.6029,118200.0
2012-09-18 15:25:00,39.33,39.35,39.33,39.34,50100.0,25.6029,25.6159,25.6029,25.6094,50100.0
2012-09-18 15:30:00,39.34,39.35,39.31,39.32,124100.0,25.6094,25.6159,25.5899,25.5964,124100.0
2012-09-18 15:35:00,39.32,39.32,39.24,39.25,118800.0,25.5964,25.5964,25.5443,25.5508,118800.0
2012-09-18 15:40:00,39.24,39.25,39.22,39.22,152000.0,25.5443,25.5508,25.5313,25.5313,152000.0
2012-09-18 15:45:00,39.23,39.33,39.22,39.32,266500.0,25.5378,25.6029,25.5313,25.5964,266500.0
2012-09-18 15:50:00,39.33,39.33,39.29,39.31,168500.0,25.6029,25.6029,25.5769,25.5899,168500.0
2012-09-18 15:55:00,39.32,39.35,39.28,39.29,670500.0,25.5964,25.6159,25.5704,25.5769,670500.0
2012-09-19 09:30:00,39.56,39.89,39.45,39.79,571700.0,25.7526,25.9675,25.681,25.9024,571700.0
2012-09-19 09:35:00,39.79,40.06,39.78,40.0,804600.0,25.9024,26.0781,25.8959,26.0391,804600.0
2012-09-19 09:40:00,40.0,40.01,39.92,39.95,298400.0,26.0391,26.0456,25.987,26.0065,298400.0
2012-09-19 09:45:00,39.95,40.01,39.83,39.89,218300.0,26.0065,26.0456,25.9284,25.9675,218300.0
2012-09-19 09:50:00,39.89,39.93,39.81,39.84,287600.0,25.9675,25.9935,25.9154,25.9349,287600.0
2012-09-19 09:55:00,39.84,39.84,39.67,39.73,221000.0,25.9349,25.9349,25.8243,25.8633,221000.0
2012-09-19 10:00:00,39.75,39.94,39.73,39.88,150600.0,25.8763,26.0,25.8633,25.961,150600.0
2012-09-19 10:05:00,39.88,39.88,39.79,39.87,110600.0,25.961,25.961,25.9024,25.9544,110600.0
2012-09-19 10:10:00,39.87,39.88,39.82,39.85,44000.0,25.9544,25.961,25.9219,25.9414,44000.0
2012-09-19 10:15:00,39.85,39.94,39.84,39.9,118900.0,25.9414,26.0,25.9349,25.974,118900.0
2012-09-19 10:20:00,39.9,39.91,39.84,39.89,84000.0,25.974,25.9805,25.9349,25.9675,84000.0
2012-09-19 10:25:00,39.89,39.99,39.88,39.97,131500.0,25.9675,26.0326,25.961,26.0195,131500.0
2012-09-19 10:30:00,39.96,39.99,39.93,39.99,94700.0,26.013,26.0326,25.9935,26.0326,94700.0
2012-09-19 10:35:00,39.99,40.03,39.98,40.03,210100.0,26.0326,26.0586,26.0261,26.0586,210100.0
2012-09-19 10:40:00,40.03,40.04,39.91,39.95,158200.0,26.0586,26.0651,25.9805,26.0065,158200.0
2012-09-19 10:45:00,39.95,40.0,39.95,40.0,67100.0,26.0065,26.0391,26.0065,26.0391,67100.0
2012-09-19 10:50:00,40.0,40.06,39.95,39.95,162200.0,26.0391,26.0781,26.0065,26.0065,162200.0
2012-09-19 10:55:00,39.96,40.01,39.96,39.99,69900.0,26.013,26.0456,26.013,26.0326,69900.0
2012-09-19 11:00:00,39.98,40.01,39.95,40.01,92200.0,26.0261,26.0456,26.0065,26.0456,92200.0
2012-09-19 11:05:00,40.02,40.05,39.97,40.0,187700.0,26.0521,26.0716,26.0195,26.0391,187700.0
2012-09-19 11:10:00,40.0,40.01,39.95,39.96,98900.0,26.0391,26.0456,26.0065,26.013,98900.0
2012-09-19 11:15:00,39.96,40.0,39.89,39.89,194700.0,26.013,26.0391,25.9675,25.9675,194700.0
2012-09-19 11:20:00,39.89,39.95,39.85,39.92,162600.0,25.9675,26.0065,25.9414,25.987,162600.0
2012-09-19 11:25:00,39.92,39.96,39.87,39.95,166400.0,25.987,26.013,25.9544,26.0065,166400.0
2012-09-19 11:30:00,39.95,39.96,39.89,39.91,83100.0,26.0065,26.013,25.9675,25.9805,83100.0
2012-09-19 11:35:00,39.9,40.0,39.9,40.0,177600.0,25.974,26.0391,25.974,26.0391,177600.0
2012-09-19 11:40:00,40.0,40.03,39.99,40.02,75500.0,26.0391,26.0586,26.0326,26.0521,75500.0
2012-09-19 11:45:00,40.02,40.06,40.0,40.04,160200.0,26.0521,26.0781,26.0391,26.0651,160200.0
2012-09-19 11:50:00,40.04,40.14,40.03,40.13,133400.0,26.0651,26.1302,26.0586,26.1237,133400.0
2012-09-19 11:55:00,40.13,40.2,40.1,40.16,92300.0,26.1237,26.1693,26.1042,26.1432,92300.0
2012-09-19 12:00:00,40.15,40.19,40.1,40.19,60100.0,26.1367,26.1628,26.1042,26.1628,60100.0
2012-09-19 12:05:00,40.19,40.2,40.16,40.18,107300.0,26.1628,26.1693,26.1432,26.1563,107300.0
2012-09-19 12:10:00,40.18,40.19,40.13,40.13,51200.0,26.1563,26.1628,26.1237,26.1237,51200.0
2012-09-19 12:15:00,40.13,40.13,39.97,40.0,137600.0,26.1237,26.1237,26.0195,26.0391,137600.0
2012-09-19 12:20:00,39.99,40.08,39.96,40.04,198500.0,26.0326,26.0912,26.013,26.0651,198500.0
2012-09-19 12:25:00,40.03,40.15,40.03,40.11,74400.0,26.0586,26.1367,26.0586,26.1107,74400.0
2012-09-19 12:30:00,40.1,40.16,40.1,40.16,66900.0,26.1042,26.1432,26.1042,26.1432,66900.0
2012-09-19 12:35:00,40.15,40.15,39.99,40.05,133200.0,26.1367,26.1367,26.0326,26.0716,133200.0
2012-09-19 12:40:00,40.05,40.09,40.04,40.08,37900.0,26.0716,26.0977,26.0651,26.0912,37900.0
2012-09-19 12:45:00,40.09,40.12,40.09,40.11,19200.0,26.0977,26.1172,26.0977,26.1107,19200.0
2012-09-19 12:50:00,40.11,40.15,40.11,40.15,22800.0,26.1107,26.1367,26.1107,26.1367,22800.0
2012-09-19 12:55:00,40.15,40.18,40.12,40.15,117100.0,26.1367,26.1563,26.1172,26.1367,117100.0
2012-09-19 13:00:00,40.15,40.17,40.14,40.15,37900.0,26.1367,26.1497,26.1302,26.1367,37900.0
2012-09-19 13:05:00,40.15,40.16,40.14,40.16,37700.0,26.1367,26.1432,26.1302,26.1432,37700.0
2012-09-19 13:10:00,40.16,40.16,40.15,40.16,16900.0,26.1432,26.1432,26.1367,26.1432,16900.0
2012-09-19 13:15:00,40.15,40.16,40.15,40.16,25000.0,26.1367,26.1432,26.1367,26.1432,25000.0
2012-09-19 13:20:00,40.16,40.2,40.16,40.2,59600.0,26.1432,26.1693,26.1432,26.1693,59600.0
2012-09-19 13:25:00,40.2,40.2,40.19,40.2,37000.0,26.1693,26.1693,26.1628,26.1693,37000.0
2012-09-19 13:30:00,40.2,40.24,40.16,40.17,137800.0,26.1693,26.1953,26.1432,26.1497,137800.0
2012-09-19 13:35:00,40.16,40.18,40.13,40.17,39500.0,26.1432,26.1563,26.1237,26.1497,39500.0
2012-09-19 13:40:00,40.17,40.21,40.17,40.2,46000.0,26.1497,26.1758,26.1497,26.1693,46000.0
2012-09-19 13:45:00,40.21,40.21,40.15,40.16,74800.0,26.1758,26.1758,26.1367,26.1432,74800.0
2012-09-19 13:50:00,40.16,40.18,40.11,40.14,54100.0,26.1432,26.1563,26.1107,26.1302,54100.0
2012-09-19 13:55:00,40.14,40.17,40.13,40.14,47100.0,26.1302,26.1497,26.1237,26.1302,47100.0
2012-09-19 14:00:00,40.14,40.2,40.14,40.17,113300.0,26.1302,26.1693,26.1302,26.1497,113300.0
2012-09-19 14:05:00,40.16,40.17,40.15,40.16,32400.0,26.1432,26.1497,26.1367,26.1432,32400.0
2012-09-19 14:10:00,40.15,40.16,40.15,40.16,14700.0,26.1367,26.1432,26.1367,26.1432,14700.0
2012-09-19 14:15:00,40.15,40.18,40.11,40.17,69200.0,26.1367,26.1563,26.1107,26.1497,69200.0
2012-09-19 14:20:00,40.18,40.2,40.17,40.2,39100.0,26.1563,26.1693,26.1497,26.1693,39100.0
2012-09-19 14:25:00,40.2,40.23,40.07,40.16,173000.0,26.1693,26.1888,26.0846,26.1432,173000.0
2012-09-19 14:30:00,40.16,40.17,40.11,40.14,91200.0,26.1432,26.1497,26.1107,26.1302,91200.0
2012-09-19 14:35:00,40.14,40.17,40.08,40.12,126700.0,26.1302,26.1497,26.0912,26.1172,126700.0
2012-09-19 14:40:00,40.12,40.15,40.12,40.14,41700.0,26.1172,26.1367,26.1172,26.1302,41700.0
2012-09-19 14:45:00,40.14,40.14,40.07,40.08,77600.0,26.1302,26.1302,26.0846,26.0912,77600.0
2012-09-19 14:50:00,40.08,40.08,40.02,40.08,76100.0,26.0912,26.0912,26.0521,26.0912,76100.0
2012-09-19 14:55:00,40.08,40.14,40.08,40.09,72200.0,26.0912,26.1302,26.0912,26.0977,72200.0
2012-09-19 15:00:00,40.09,40.13,40.08,40.12,55500.0,26.0977,26.1237,26.0912,26.1172,55500.0
2012-09-19 15:05:00,40.12,40.17,40.07,40.17,186000.0,26.1172,26.1497,26.0846,26.1497,186000.0
2012-09-19 15:10:00,40.17,40.24,40.15,40.23,95000.0,26.1497,26.1953,26.1367,26.1888,95000.0
2012-09-19 15:15:00,40.23,40.23,40.19,40.19,103000.0,26.1888,26.1888,26.1628,26.1628,103000.0
2012-09-19 15:20:00,40.2,40.2,40.17,40.17,90600.0,26.1693,26.1693,26.1497,26.1497,90600.0
2012-09-19 15:25:00,40.17,40.18,40.14,40.16,129200.0,26.1497,26.1563,26.1302,26.1432,129200.0
2012-09-19 15:30:00,40.16,40.16,40.11,40.12,167300.0,26.1432,26.1432,26.1107,26.1172,167300.0
2012-09-19 15:35:00,40.12,40.12,40.1,40.11,111800.0,26.1172,26.1172,26.1042,26.1107,111800.0
2012-09-19 15:40:00,40.11,40.11,40.09,40.09,139300.0,26.1107,26.1107,26.0977,26.0977,139300.0
2012-09-19 15:45:00,40.1,40.15,40.09,40.14,106800.0,26.1042,26.1367,26.0977,26.1302,106800.0
2012-09-19 15:50:00,40.14,40.15,40.13,40.13,207500.0,26.1302,26.1367,26.1237,26.1237,207500.0
2012-09-19 15:55:00,40.13,40.14,40.02,40.02,553700.0,26.1237,26.1302,26.0521,26.0521,553700.0
2012-09-20 09:30:00,40.08,40.49,40.08,40.39,327300.0,26.0912,26.3581,26.0912,26.293,327300.0
2012-09-20 09:35:00,40.4,40.43,40.33,40.39,141500.0,26.2995,26.319,26.2539,26.293,141500.0
2012-09-20 09:40:00,40.39,40.4,40.27,40.38,76300.0,26.293,26.2995,26.2148,26.2864,76300.0
2012-09-20 09:45:00,40.38,40.4,40.34,40.38,104200.0,26.2864,26.2995,26.2604,26.2864,104200.0
2012-09-20 09:50:00,40.39,40.43,40.34,40.43,122400.0,26.293,26.319,26.2604,26.319,122400.0
2012-09-20 09:55:00,40.43,40.52,40.42,40.51,138700.0,26.319,26.3776,26.3125,26.3711,138700.0
2012-09-20 10:00:00,40.51,40.57,40.49,40.57,253600.0,26.3711,26.4101,26.3581,26.4101,253600.0
2012-09-20 10:05:00,40.57,40.59,40.53,40.58,119600.0,26.4101,26.4232,26.3841,26.4166,119600.0
2012-09-20 10:10:00,40.59,40.65,40.55,40.55,180700.0,26.4232,26.4622,26.3971,26.3971,180700.0
2012-09-20 10:15:00,40.55,40.56,40.45,40.45,106200.0,26.3971,26.4036,26.332,26.332,106200.0
2012-09-20 10:20:00,40.45,40.58,40.45,40.56,126200.0,26.332,26.4166,26.332,26.4036,126200.0
2012-09-20 10:25:00,40.55,40.6,40.54,40.59,118600.0,26.3971,26.4297,26.3906,26.4232,118600.0
2012-09-20 10:30:00,40.59,40.65,40.58,40.63,98200.0,26.4232,26.4622,26.4166,26.4492,98200.0
2012-09-20 10:35:00,40.64,40.68,40.63,40.67,98200.0,26.4557,26.4817,26.4492,26.4752,98200.0
2012-09-20 10:40:00,40.66,40.69,40.66,40.69,96600.0,26.4687,26.4882,26.4687,26.4882,96600.0
2012-09-20 10:45:00,40.69,40.7,40.6,40.62,194100.0,26.4882,26.4948,26.4297,26.4427,194100.0
2012-09-20 10:50:00,40.61,40.66,40.61,40.66,47800.0,26.4362,26.4687,26.4362,26.4687,47800.0
2012-09-20 10:55:00,40.66,40.71,40.66,40.69,214500.0,26.4687,26.5013,26.4687,26.4882,214500.0
2012-09-20 11:00:00,40.69,40.76,40.69,40.73,179000.0,26.4882,26.5338,26.4882,26.5143,179000.0
2012-09-20 11:05:00,40.73,40.75,40.68,40.71,127300.0,26.5143,26.5273,26.4817,26.5013,127300.0
2012-09-20 11:10:00,40.71,40.72,40.67,40.68,176200.0,26.5013,26.5078,26.4752,26.4817,176200.0
2012-09-20 11:15:00,40.68,40.69,40.61,40.65,106900.0,26.4817,26.4882,26.4362,26.4622,106900.0
2012-09-20 11:20:00,40.65,40.65,40.55,40.56,74400.0,26.4622,26.4622,26.3971,26.4036,74400.0
2012-09-20 11:25:00,40.55,40.59,40.55,40.55,96700.0,26.3971,26.4232,26.3971,26.3971,96700.0
2012-09-20 11:30:00,40.55,40.61,40.55,40.57,63400.0,26.3971,26.4362,26.3971,26.4101,63400.0
2012-09-20 11:35:00,40.57,40.59,40.56,40.56,34400.0,26.4101,26.4232,26.4036,26.4036,34400.0
2012-09-20 11:40:00,40.56,40.63,40.54,40.63,76000.0,26.4036,26.4492,26.3906,26.4492,76000.0
2012-09-20 11:45:00,40.63,40.63,40.56,40.59,76400.0,26.4492,26.4492,26.4036,26.4232,76400.0
2012-09-20 11:50:00,40.59,40.63,40.59,40.61,33600.0,26.4232,26.4492,26.4232,26.4362,33600.0
2012-09-20 11:55:00,40.61,40.61,40.55,40.61,58300.0,26.4362,26.4362,26.3971,26.4362,58300.0
2012-09-20 12:00:00,40.61,40.65,40.59,40.6,63000.0,26.4362,26.4622,26.4232,26.4297,63000.0
2012-09-20 12:05:00,40.6,40.6,40.58,40.58,21000.0,26.4297,26.4297,26.4166,26.4166,21000.0
2012-09-20 12:10:00,40.57,40.58,40.55,40.55,18200.0,26.4101,26.4166,26.3971,26.3971,18200.0
2012-09-20 12:15:00,40.56,40.59,40.55,40.58,27800.0,26.4036,26.4232,26.3971,26.4166,27800.0
2012-09-20 12:20:00,40.59,40.61,40.55,40.55,34700.0,26.4232,26.4362,26.3971,26.3971,34700.0
2012-09-20 12:25:00,40.56,40.57,40.55,40.57,21700.0,26.4036,26.4101,26.3971,26.4101,21700.0
2012-09-20 12:30:00,40.56,40.57,40.55,40.56,17600.0,26.4036,26.4101,26.3971,26.4036,17600.0
2012-09-20 12:35:00,40.56,40.65,40.55,40.62,80000.0,26.4036,26.4622,26.3971,26.4427,80000.0
2012-09-20 12:40:00,40.62,40.63,40.56,40.57,35700.0,26.4427,26.4492,26.4036,26.4101,35700.0
2012-09-20 12:45:00,40.57,40.57,40.48,40.48,30900.0,26.4101,26.4101,26.3515,26.3515,30900.0
2012-09-20 12:50:00,40.48,40.55,40.48,40.54,46500.0,26.3515,26.3971,26.3515,26.3906,46500.0
2012-09-20 12:55:00,40.54,40.6,40.52,40.58,65400.0,26.3906,26.4297,26.3776,26.4166,65400.0
2012-09-20 13:00:00,40.57,40.57,40.51,40.53,37200.0,26.4101,26.4101,26.3711,26.3841,37200.0
2012-09-20 13:05:00,40.53,40.54,40.46,40.51,58600.0,26.3841,26.3906,26.3385,26.3711,58600.0
2012-09-20 13:10:00,40.5,40.51,40.47,40.49,27700.0,26.3646,26.3711,26.345,26.3581,27700.0
2012-09-20 13:15:00,40.5,40.52,40.5,40.51,14000.0,26.3646,26.3776,26.3646,26.3711,14000.0
2012-09-20 13:20:00,40.52,40.52,40.48,40.49,51600.0,26.3776,26.3776,26.3515,26.3581,51600.0
2012-09-20 13:25:00,40.49,40.5,40.47,40.49,27600.0,26.3581,26.3646,26.345,26.3581,27600.0
2012-09-20 13:30:00,40.5,40.5,40.48,40.49,45500.0,26.3646,26.3646,26.3515,26.3581,45500.0
2012-09-20 13:35:00,40.49,40.55,40.49,40.53,92600.0,26.3581,26.3971,26.3581,26.3841,92600.0
2012-09-20 13:40:00,40.53,40.54,40.48,40.48,23200.0,26.3841,26.3906,26.3515,26.3515,23200.0
2012-09-20 13:45:00,40.49,40.51,40.48,40.49,24600.0,26.3581,26.3711,26.3515,26.3581,24600.0
2012-09-20 13:50:00,40.49,40.49,40.48,40.49,36900.0,26.3581,26.3581,26.3515,26.3581,36900.0
2012-09-20 13:55:00,40.49,40.49,40.46,40.47,43300.0,26.3581,26.3581,26.3385,26.345,43300.0
2012-09-20 14:00:00,40.46,40.46,40.43,40.45,45700.0,26.3385,26.3385,26.319,26.332,45700.0
2012-09-20 14:05:00,40.46,40.46,40.42,40.44,50300.0,26.3385,26.3385,26.3125,26.3255,50300.0
2012-09-20 14:10:00,40.43,40.48,40.43,40.48,56300.0,26.319,26.3515,26.319,26.3515,56300.0
2012-09-20 14:15:00,40.48,40.48,40.47,40.48,14600.0,26.3515,26.3515,26.345,26.3515,14600.0
2012-09-20 14:20:00,40.47,40.48,40.41,40.44,45700.0,26.345,26.3515,26.306,26.3255,45700.0
2012-09-20 14:25:00,40.45,40.49,40.44,40.46,50900.0,26.332,26.3581,26.3255,26.3385,50900.0
2012-09-20 14:30:00,40.46,40.5,40.43,40.49,49400.0,26.3385,26.3646,26.319,26.3581,49400.0
2012-09-20 14:35:00,40.49,40.5,40.48,40.49,24300.0,26.3581,26.3646,26.3515,26.3581,24300.0
2012-09-20 14:40:00,40.5,40.55,40.5,40.53,83600.0,26.3646,26.3971,26.3646,26.3841,83600.0
2012-09-20 14:45:00,40.52,40.57,40.52,40.57,77200.0,26.3776,26.4101,26.3776,26.4101,77200.0
2012-09-20 14:50:00,40.57,40.57,40.52,40.54,25600.0,26.4101,26.4101,26.3776,26.3906,25600.0
2012-09-20 14:55:00,40.54,40.54,40.49,40.52,59600.0,26.3906,26.3906,26.3581,26.3776,59600.0
2012-09-20 15:00:00,40.53,40.54,40.51,40.52,52000.0,26.3841,26.3906,26.3711,26.3776,52000.0
2012-09-20 15:05:00,40.53,40.53,40.51,40.52,25400.0,26.3841,26.3841,26.3711,26.3776,25400.0
2012-09-20 15:10:00,40.52,40.53,40.5,40.5,34900.0,26.3776,26.3841,26.3646,26.3646,34900.0
2012-09-20 15:15:00,40.51,40.52,40.5,40.52,43100.0,26.3711,26.3776,26.3646,26.3776,43100.0
2012-09-20 15:20:00,40.52,40.58,40.51,40.55,78900.0,26.3776,26.4166,26.3711,26.3971,78900.0
2012-09-20 15:25:00,40.54,40.55,40.51,40.52,44100.0,26.3906,26.3971,26.3711,26.3776,44100.0
2012-09-20 15:30:00,40.52,40.52,40.45,40.48,72600.0,26.3776,26.3776,26.332,26.3515,72600.0
2012-09-20 15:35:00,40.48,40.5,40.46,40.48,63400.0,26.3515,26.3646,26.3385,26.3515,63400.0
2012-09-20 15:40:00,40.48,40.48,40.47,40.48,36300.0,26.3515,26.3515,26.345,26.3515,36300.0
2012-09-20 15:45:00,40.47,40.47,40.41,40.41,107600.0,26.345,26.345,26.306,26.306,107600.0
2012-09-20 15:50:00,40.42,40.46,40.41,40.46,134000.0,26.3125,26.3385,26.306,26.3385,134000.0
2012-09-20 15:55:00,40.46,40.46,40.42,40.45,477300.0,26.3385,26.3385,26.3125,26.332,477300.0
2012-09-21 09:30:00,40.45,40.52,40.41,40.45,701700.0,26.332,26.3776,26.306,26.332,701700.0
2012-09-21 09:35:00,40.44,40.45,40.27,40.31,99600.0,26.3255,26.332,26.2148,26.2409,99600.0
2012-09-21 09:40:00,40.3,40.39,40.3,40.39,36000.0,26.2344,26.293,26.2344,26.293,36000.0
2012-09-21 09:45:00,40.39,40.45,40.35,40.35,69900.0,26.293,26.332,26.2669,26.2669,69900.0
2012-09-21 09:50:00,40.36,40.41,40.35,40.41,36200.0,26.2734,26.306,26.2669,26.306,36200.0
2012-09-21 09:55:00,40.41,40.43,40.33,40.42,63600.0,26.306,26.319,26.2539,26.3125,63600.0
2012-09-21 10:00:00,40.43,40.45,40.37,40.45,58000.0,26.319,26.332,26.2799,26.332,58000.0
2012-09-21 10:05:00,40.45,40.48,40.44,40.44,44300.0,26.332,26.3515,26.3255,26.3255,44300.0
2012-09-21 10:10:00,40.43,40.45,40.41,40.43,40400.0,26.319,26.332,26.306,26.319,40400.0
2012-09-21 10:15:00,40.43,40.47,40.43,40.46,22500.0,26.319,26.345,26.319,26.3385,22500.0
2012-09-21 10:20:00,40.47,40.5,40.46,40.48,58400.0,26.345,26.3646,26.3385,26.3515,58400.0
2012-09-21 10:25:00,40.47,40.48,40.44,40.45,20800.0,26.345,26.3515,26.3255,26.332,20800.0
2012-09-21 10:30:00,40.44,40.45,40.41,40.42,21100.0,26.3255,26.332,26.306,26.3125,21100.0
2012-09-21 10:35:00,40.42,40.42,40.29,40.33,141300.0,26.3125,26.3125,26.2279,26.2539,141300.0
2012-09-21 10:40:00,40.33,40.34,40.31,40.32,46800.0,26.2539,26.2604,26.2409,26.2474,46800.0
2012-09-21 10:45:00,40.32,40.36,40.29,40.29,63000.0,26.2474,26.2734,26.2279,26.2279,63000.0
2012-09-21 10:50:00,40.28,40.3,40.21,40.22,50200.0,26.2213,26.2344,26.1758,26.1823,50200.0
2012-09-21 10:55:00,40.22,40.33,40.21,40.32,87200.0,26.1823,26.2539,26.1758,26.2474,87200.0
2012-09-21 11:00:00,40.32,40.33,40.31,40.32,24600.0,26.2474,26.2539,26.2409,26.2474,24600.0
2012-09-21 11:05:00,40.33,40.33,40.26,40.27,46900.0,26.2539,26.2539,26.2083,26.2148,46900.0
2012-09-21 11:10:00,40.27,40.27,40.25,40.26,27100.0,26.2148,26.2148,26.2018,26.2083,27100.0
2012-09-21 11:15:00,40.25,40.3,40.25,40.28,61900.0,26.2018,26.2344,26.2018,26.2213,61900.0
2012-09-21 11:20:00,40.28,40.28,40.24,40.25,24800.0,26.2213,26.2213,26.1953,26.2018,24800.0
2012-09-21 11:25:00,40.25,40.32,40.24,40.32,39600.0,26.2018,26.2474,26.1953,26.2474,39600.0
2012-09-21 11:30:00,40.32,40.35,40.29,40.29,58200.0,26.2474,26.2669,26.2279,26.2279,58200.0
2012-09-21 11:35:00,40.3,40.3,40.25,40.26,45200.0,26.2344,26.2344,26.2018,26.2083,45200.0
2012-09-21 11:40:00,40.26,40.29,40.25,40.28,26100.0,26.2083,26.2279,26.2018,26.2213,26100.0
2012-09-21 11:45:00,40.29,40.29,40.26,40.26,35600.0,26.2279,26.2279,26.2083,26.2083,35600.0
2012-09-21 11:50:00,40.27,40.27,40.2,40.2,36400.0,26.2148,26.2148,26.1693,26.1693,36400.0
2012-09-21 11:55:00,40.2,40.24,40.17,40.23,78100.0,26.1693,26.1953,26.1497,26.1888,78100.0
2012-09-21 12:00:00,40.22,40.25,40.22,40.25,36400.0,26.1823,26.2018,26.1823,26.2018,36400.0
2012-09-21 12:05:00,40.24,40.25,40.21,40.21,22900.0,26.1953,26.2018,26.1758,26.1758,22900.0
2012-09-21 12:10:00,40.21,40.22,40.21,40.21,10300.0,26.1758,26.1823,26.1758,26.1758,10300.0
2012-09-21 12:15:00,40.21,40.25,40.19,40.22,65400.0,26.1758,26.2018,26.1628,26.1823,65400.0
2012-09-21 12:20:00,40.23,40.25,40.2,40.25,34600.0,26.1888,26.2018,26.1693,26.2018,34600.0
2012-09-21 12:25:00,40.25,40.28,40.23,40.24,42200.0,26.2018,26.2213,26.1888,26.1953,42200.0
2012-09-21 12:30:00,40.25,40.27,40.23,40.26,26500.0,26.2018,26.2148,26.1888,26.2083,26500.0
2012-09-21 12:35:00,40.26,40.26,40.24,40.25,22400.0,26.2083,26.2083,26.1953,26.2018,22400.0
2012-09-21 12:40:00,40.25,40.25,40.22,40.22,39100.0,26.2018,26.2018,26.1823,26.1823,39100.0
2012-09-21 12:45:00,40.22,40.23,40.22,40.22,15400.0,26.1823,26.1888,26.1823,26.1823,15400.0
2012-09-21 12:50:00,40.22,40.23,40.2,40.23,48200.0,26.1823,26.1888,26.1693,26.1888,48200.0
2012-09-21 12:55:00,40.22,40.23,40.22,40.23,11500.0,26.1823,26.1888,26.1823,26.1888,11500.0
2012-09-21 13:00:00,40.22,40.25,40.22,40.24,34800.0,26.1823,26.2018,26.1823,26.1953,34800.0
2012-09-21 13:05:00,40.25,40.25,40.24,40.25,5400.0,26.2018,26.2018,26.1953,26.2018,5400.0
2012-09-21 13:10:00,40.25,40.25,40.24,40.25,15100.0,26.2018,26.2018,26.1953,26.2018,15100.0
2012-09-21 13:15:00,40.25,40.27,40.24,40.27,46000.0,26.2018,26.2148,26.1953,26.2148,46000.0
2012-09-21 13:20:00,40.27,40.28,40.24,40.26,42800.0,26.2148,26.2213,26.1953,26.2083,42800.0
2012-09-21 13:25:00,40.27,40.27,40.26,40.27,12700.0,26.2148,26.2148,26.2083,26.2148,12700.0
2012-09-21 13:30:00,40.26,40.27,40.26,40.26,11700.0,26.2083,26.2148,26.2083,26.2083,11700.0
2012-09-21 13:35:00,40.27,40.27,40.26,40.27,7500.0,26.2148,26.2148,26.2083,26.2148,7500.0
2012-09-21 13:40:00,40.27,40.29,40.26,40.27,50000.0,26.2148,26.2279,26.2083,26.2148,50000.0
2012-09-21 13:45:00,40.27,40.28,40.26,40.27,32900.0,26.2148,26.2213,26.2083,26.2148,32900.0
2012-09-21 13:50:00,40.27,40.27,40.26,40.27,9700.0,26.2148,26.2148,26.2083,26.2148,9700.0
2012-09-21 13:55:00,40.27,40.29,40.26,40.28,49600.0,26.2148,26.2279,26.2083,26.2213,49600.0
2012-09-21 14:00:00,40.29,40.29,40.28,40.29,32700.0,26.2279,26.2279,26.2213,26.2279,32700.0
2012-09-21 14:05:00,40.29,40.29,40.28,40.28,22000.0,26.2279,26.2279,26.2213,26.2213,22000.0
2012-09-21 14:10:00,40.28,40.29,40.28,40.28,45500.0,26.2213,26.2279,26.2213,26.2213,45500.0
2012-09-21 14:15:00,40.29,40.29,40.27,40.27,50300.0,26.2279,26.2279,26.2148,26.2148,50300.0
2012-09-21 14:20:00,40.28,40.29,40.27,40.28,39800.0,26.2213,26.2279,26.2148,26.2213,39800.0
2012-09-21 14:25:00,40.28,40.28,40.27,40.27,33600.0,26.2213,26.2213,26.2148,26.2148,33600.0
2012-09-21 14:30:00,40.27,40.27,40.25,40.25,55200.0,26.2148,26.2148,26.2018,26.2018,55200.0
2012-09-21 14:35:00,40.26,40.26,40.24,40.24,30700.0,26.2083,26.2083,26.1953,26.1953,30700.0
2012-09-21 14:40:00,40.23,40.26,40.23,40.26,29200.0,26.1888,26.2083,26.1888,26.2083,29200.0
2012-09-21 14:45:00,40.25,40.29,40.25,40.27,42400.0,26.2018,26.2279,26.2018,26.2148,42400.0
2012-09-21 14:50:00,40.27,40.28,40.25,40.27,27600.0,26.2148,26.2213,26.2018,26.2148,27600.0
2012-09-21 14:55:00,40.27,40.27,40.26,40.27,38500.0,26.2148,26.2148,26.2083,26.2148,38500.0
2012-09-21 15:00:00,40.27,40.29,40.25,40.27,78600.0,26.2148,26.2279,26.2018,26.2148,78600.0
2012-09-21 15:05:00,40.27,40.28,40.27,40.28,24600.0,26.2148,26.2213,26.2148,26.2213,24600.0
2012-09-21 15:10:00,40.28,40.33,40.27,40.33,47300.0,26.2213,26.2539,26.2148,26.2539,47300.0
2012-09-21 15:15:00,40.33,40.33,40.28,40.28,49200.0,26.2539,26.2539,26.2213,26.2213,49200.0
2012-09-21 15:20:00,40.29,40.29,40.28,40.28,36700.0,26.2279,26.2279,26.2213,26.2213,36700.0
2012-09-21 15:25:00,40.28,40.29,40.2,40.21,120700.0,26.2213,26.2279,26.1693,26.1758,120700.0
2012-09-21 15:30:00,40.21,40.26,40.2,40.26,87900.0,26.1758,26.2083,26.1693,26.2083,87900.0
2012-09-21 15:35:00,40.25,40.26,40.23,40.23,76500.0,26.2018,26.2083,26.1888,26.1888,76500.0
2012-09-21 15:40:00,40.23,40.24,40.22,40.23,70500.0,26.1888,26.1953,26.1823,26.1888,70500.0
2012-09-21 15:45:00,40.22,40.23,40.19,40.21,126600.0,26.1823,26.1888,26.1628,26.1758,126600.0
2012-09-21 15:50:00,40.21,40.25,40.2,40.23,192300.0,26.1758,26.2018,26.1693,26.1888,192300.0
2012-09-21 15:55:00,40.23,40.33,40.22,40.28,839400.0,26.1888,26.2539,26.1823,26.2213,839400.0
2012-09-24 09:30:00,40.22,40.26,40.16,40.19,164100.0,26.1823,26.2083,26.1432,26.1628,164100.0
2012-09-24 09:35:00,40.19,40.28,40.19,40.25,69400.0,26.1628,26.2213,26.1628,26.2018,69400.0
2012-09-24 09:40:00,40.26,40.27,40.15,40.2,50400.0,26.2083,26.2148,26.1367,26.1693,50400.0
2012-09-24 09:45:00,40.2,40.2,40.15,40.15,28400.0,26.1693,26.1693,26.1367,26.1367,28400.0
2012-09-24 09:50:00,40.16,40.21,40.15,40.15,57400.0,26.1432,26.1758,26.1367,26.1367,57400.0
2012-09-24 09:55:00,40.16,40.17,40.13,40.14,46600.0,26.1432,26.1497,26.1237,26.1302,46600.0
2012-09-24 10:00:00,40.14,40.16,40.08,40.08,74700.0,26.1302,26.1432,26.0912,26.0912,74700.0
2012-09-24 10:05:00,40.08,40.1,40.04,40.07,45300.0,26.0912,26.1042,26.0651,26.0846,45300.0
2012-09-24 10:10:00,40.08,40.13,40.07,40.12,28100.0,26.0912,26.1237,26.0846,26.1172,28100.0
2012-09-24 10:15:00,40.12,40.15,40.09,40.15,27200.0,26.1172,26.1367,26.0977,26.1367,27200.0
2012-09-24 10:20:00,40.15,40.17,40.14,40.15,30400.0,26.1367,26.1497,26.1302,26.1367,30400.0
2012-09-24 10:25:00,40.15,40.21,40.12,40.19,48000.0,26.1367,26.1758,26.1172,26.1628,48000.0
2012-09-24 10:30:00,40.19,40.22,40.15,40.15,32100.0,26.1628,26.1823,26.1367,26.1367,32100.0
2012-09-24 10:35:00,40.15,40.16,40.11,40.12,18900.0,26.1367,26.1432,26.1107,26.1172,18900.0
2012-09-24 10:40:00,40.12,40.18,40.11,40.17,53900.0,26.1172,26.1563,26.1107,26.1497,53900.0
2012-09-24 10:45:00,40.17,40.2,40.16,40.17,28100.0,26.1497,26.1693,26.1432,26.1497,28100.0
2012-09-24 10:50:00,40.18,40.2,40.17,40.2,23600.0,26.1563,26.1693,26.1497,26.1693,23600.0
2012-09-24 10:55:00,40.19,40.25,40.19,40.23,23500.0,26.1628,26.2018,26.1628,26.1888,23500.0
2012-09-24 11:00:00,40.22,40.25,40.22,40.25,15400.0,26.1823,26.2018,26.1823,26.2018,15400.0
2012-09-24 11:05:00,40.24,40.24,40.17,40.18,86300.0,26.1953,26.1953,26.1497,26.1563,86300.0
2012-09-24 11:10:00,40.19,40.19,40.16,40.16,19300.0,26.1628,26.1628,26.1432,26.1432,19300.0
2012-09-24 11:15:00,40.16,40.17,40.15,40.15,16900.0,26.1432,26.1497,26.1367,26.1367,16900.0
2012-09-24 11:20:00,40.15,40.17,40.15,40.15,52400.0,26.1367,26.1497,26.1367,26.1367,52400.0
2012-09-24 11:25:00,40.15,40.17,40.15,40.17,20600.0,26.1367,26.1497,26.1367,26.1497,20600.0
2012-09-24 11:30:00,40.16,40.19,40.16,40.16,20500.0,26.1432,26.1628,26.1432,26.1432,20500.0
2012-09-24 11:35:00,40.17,40.18,40.15,40.15,14900.0,26.1497,26.1563,26.1367,26.1367,14900.0
2012-09-24 11:40:00,40.16,40.16,40.14,40.15,23400.0,26.1432,26.1432,26.1302,26.1367,23400.0
2012-09-24 11:45:00,40.15,40.17,40.14,40.17,19500.0,26.1367,26.1497,26.1302,26.1497,19500.0
2012-09-24 11:50:00,40.17,40.19,40.17,40.18,15500.0,26.1497,26.1628,26.1497,26.1563,15500.0
2012-09-24 11:55:00,40.19,40.19,40.18,40.19,18000.0,26.1628,26.1628,26.1563,26.1628,18000.0
2012-09-24 12:00:00,40.18,40.2,40.17,40.17,20100.0,26.1563,26.1693,26.1497,26.1497,20100.0
2012-09-24 12:05:00,40.16,40.17,40.16,40.17,11100.0,26.1432,26.1497,26.1432,26.1497,11100.0
2012-09-24 12:10:00,40.17,40.19,40.16,40.17,33100.0,26.1497,26.1628,26.1432,26.1497,33100.0
2012-09-24 12:15:00,40.17,40.19,40.17,40.19,10100.0,26.1497,26.1628,26.1497,26.1628,10100.0
2012-09-24 12:20:00,40.19,40.19,40.16,40.16,25500.0,26.1628,26.1628,26.1432,26.1432,25500.0
2012-09-24 12:25:00,40.16,40.18,40.15,40.15,18800.0,26.1432,26.1563,26.1367,26.1367,18800.0
2012-09-24 12:30:00,40.15,40.16,40.14,40.15,16700.0,26.1367,26.1432,26.1302,26.1367,16700.0
2012-09-24 12:35:00,40.14,40.17,40.14,40.16,22500.0,26.1302,26.1497,26.1302,26.1432,22500.0
2012-09-24 12:40:00,40.17,40.19,40.16,40.18,31100.0,26.1497,26.1628,26.1432,26.1563,31100.0
2012-09-24 12:45:00,40.19,40.21,40.19,40.21,23800.0,26.1628,26.1758,26.1628,26.1758,23800.0
2012-09-24 12:50:00,40.21,40.21,40.2,40.2,8400.0,26.1758,26.1758,26.1693,26.1693,8400.0
2012-09-24 12:55:00,40.2,40.23,40.2,40.22,19300.0,26.1693,26.1888,26.1693,26.1823,19300.0
2012-09-24 13:00:00,40.22,40.24,40.21,40.22,16100.0,26.1823,26.1953,26.1758,26.1823,16100.0
2012-09-24 13:05:00,40.21,40.22,40.21,40.22,11500.0,26.1758,26.1823,26.1758,26.1823,11500.0
2012-09-24 13:10:00,40.23,40.23,40.21,40.22,8100.0,26.1888,26.1888,26.1758,26.1823,8100.0
2012-09-24 13:15:00,40.22,40.24,40.22,40.23,10000.0,26.1823,26.1953,26.1823,26.1888,10000.0
2012-09-24 13:20:00,40.24,40.24,40.22,40.22,9300.0,26.1953,26.1953,26.1823,26.1823,9300.0
2012-09-24 13:25:00,40.23,40.23,40.22,40.23,7700.0,26.1888,26.1888,26.1823,26.1888,7700.0
2012-09-24 13:30:00,40.22,40.24,40.2,40.23,16900.0,26.1823,26.1953,26.1693,26.1888,16900.0
2012-09-24 13:35:00,40.22,40.23,40.21,40.21,18700.0,26.1823,26.1888,26.1758,26.1758,18700.0
2012-09-24 13:40:00,40.22,40.24,40.21,40.22,14700.0,26.1823,26.1953,26.1758,26.1823,14700.0
2012-09-24 13:45:00,40.23,40.28,40.22,40.26,35100.0,26.1888,26.2213,26.1823,26.2083,35100.0
2012-09-24 13:50:00,40.27,40.27,40.25,40.27,12700.0,26.2148,26.2148,26.2018,26.2148,12700.0
2012-09-24 13:55:00,40.28,40.28,40.25,40.26,13600.0,26.2213,26.2213,26.2018,26.2083,13600.0
2012-09-24 14:00:00,40.26,40.27,40.25,40.27,20400.0,26.2083,26.2148,26.2018,26.2148,20400.0
2012-09-24 14:05:00,40.26,40.28,40.24,40.25,12900.0,26.2083,26.2213,26.1953,26.2018,12900.0
2012-09-24 14:10:00,40.25,40.27,40.24,40.25,21700.0,26.2018,26.2148,26.1953,26.2018,21700.0
2012-09-24 14:15:00,40.25,40.27,40.24,40.26,11500.0,26.2018,26.2148,26.1953,26.2083,11500.0
2012-09-24 14:20:00,40.26,40.27,40.24,40.24,17000.0,26.2083,26.2148,26.1953,26.1953,17000.0
2012-09-24 14:25:00,40.24,40.27,40.24,40.25,19600.0,26.1953,26.2148,26.1953,26.2018,19600.0
2012-09-24 14:30:00,40.26,40.26,40.24,40.26,14800.0,26.2083,26.2083,26.1953,26.2083,14800.0
2012-09-24 14:35:00,40.25,40.27,40.25,40.26,31600.0,26.2018,26.2148,26.2018,26.2083,31600.0
2012-09-24 14:40:00,40.26,40.28,40.25,40.28,25700.0,26.2083,26.2213,26.2018,26.2213,25700.0
2012-09-24 14:45:00,40.28,40.29,40.27,40.27,17900.0,26.2213,26.2279,26.2148,26.2148,17900.0
2012-09-24 14:50:00,40.28,40.33,40.28,40.33,44700.0,26.2213,26.2539,26.2213,26.2539,44700.0
2012-09-24 14:55:00,40.33,40.33,40.29,40.29,16800.0,26.2539,26.2539,26.2279,26.2279,16800.0
2012-09-24 15:00:00,40.3,40.3,40.27,40.27,14900.0,26.2344,26.2344,26.2148,26.2148,14900.0
2012-09-24 15:05:00,40.27,40.3,40.27,40.3,20700.0,26.2148,26.2344,26.2148,26.2344,20700.0
2012-09-24 15:10:00,40.3,40.33,40.29,40.33,23200.0,26.2344,26.2539,26.2279,26.2539,23200.0
2012-09-24 15:15:00,40.33,40.34,40.32,40.32,22800.0,26.2539,26.2604,26.2474,26.2474,22800.0
2012-09-24 15:20:00,40.33,40.33,40.31,40.33,26100.0,26.2539,26.2539,26.2409,26.2539,26100.0
2012-09-24 15:25:00,40.33,40.34,40.32,40.33,13600.0,26.2539,26.2604,26.2474,26.2539,13600.0
2012-09-24 15:30:00,40.32,40.33,40.27,40.28,97600.0,26.2474,26.2539,26.2148,26.2213,97600.0
2012-09-24 15:35:00,40.27,40.3,40.26,40.27,112100.0,26.2148,26.2344,26.2083,26.2148,112100.0
2012-09-24 15:40:00,40.28,40.31,40.26,40.28,64100.0,26.2213,26.2409,26.2083,26.2213,64100.0
2012-09-24 15:45:00,40.27,40.27,40.24,40.26,52200.0,26.2148,26.2148,26.1953,26.2083,52200.0
2012-09-24 15:50:00,40.25,40.26,40.21,40.23,52800.0,26.2018,26.2083,26.1758,26.1888,52800.0
2012-09-24 15:55:00,40.24,40.26,40.23,40.25,205500.0,26.1953,26.2083,26.1888,26.2018,205500.0
2012-09-25 09:30:00,40.27,40.3,40.11,40.11,67300.0,26.2148,26.2344,26.1107,26.1107,67300.0
2012-09-25 09:35:00,40.12,40.17,40.12,40.13,49300.0,26.1172,26.1497,26.1172,26.1237,49300.0
2012-09-25 09:40:00,40.13,40.2,40.13,40.2,58200.0,26.1237,26.1693,26.1237,26.1693,58200.0
2012-09-25 09:45:00,40.2,40.22,40.17,40.2,22400.0,26.1693,26.1823,26.1497,26.1693,22400.0
2012-09-25 09:50:00,40.19,40.22,40.15,40.21,60400.0,26.1628,26.1823,26.1367,26.1758,60400.0
2012-09-25 09:55:00,40.21,40.26,40.21,40.23,66700.0,26.1758,26.2083,26.1758,26.1888,66700.0
2012-09-25 10:00:00,40.24,40.34,40.23,40.32,46200.0,26.1953,26.2604,26.1888,26.2474,46200.0
2012-09-25 10:05:00,40.32,40.34,40.31,40.32,15300.0,26.2474,26.2604,26.2409,26.2474,15300.0
2012-09-25 10:10:00,40.32,40.34,40.29,40.32,33100.0,26.2474,26.2604,26.2279,26.2474,33100.0
2012-09-25 10:15:00,40.32,40.32,40.25,40.25,46800.0,26.2474,26.2474,26.2018,26.2018,46800.0
2012-09-25 10:20:00,40.26,40.29,40.23,40.23,34800.0,26.2083,26.2279,26.1888,26.1888,34800.0
2012-09-25 10:25:00,40.23,40.25,40.21,40.22,26900.0,26.1888,26.2018,26.1758,26.1823,26900.0
2012-09-25 10:30:00,40.22,40.23,40.16,40.16,44400.0,26.1823,26.1888,26.1432,26.1432,44400.0
2012-09-25 10:35:00,40.17,40.19,40.16,40.18,44700.0,26.1497,26.1628,26.1432,26.1563,44700.0
2012-09-25 10:40:00,40.19,40.22,40.18,40.19,57600.0,26.1628,26.1823,26.1563,26.1628,57600.0
2012-09-25 10:45:00,40.2,40.24,40.19,40.23,35300.0,26.1693,26.1953,26.1628,26.1888,35300.0
2012-09-25 10:50:00,40.22,40.25,40.22,40.22,23700.0,26.1823,26.2018,26.1823,26.1823,23700.0
2012-09-25 10:55:00,40.23,40.24,40.2,40.2,33900.0,26.1888,26.1953,26.1693,26.1693,33900.0
2012-09-25 11:00:00,40.21,40.23,40.18,40.18,36600.0,26.1758,26.1888,26.1563,26.1563,36600.0
2012-09-25 11:05:00,40.19,40.19,40.16,40.16,17000.0,26.1628,26.1628,26.1432,26.1432,17000.0
2012-09-25 11:10:00,40.16,40.19,40.16,40.18,12100.0,26.1432,26.1628,26.1432,26.1563,12100.0
2012-09-25 11:15:00,40.19,40.19,40.16,40.16,22500.0,26.1628,26.1628,26.1432,26.1432,22500.0
2012-09-25 11:20:00,40.16,40.19,40.16,40.19,32100.0,26.1432,26.1628,26.1432,26.1628,32100.0
2012-09-25 11:25:00,40.19,40.22,40.18,40.2,22200.0,26.1628,26.1823,26.1563,26.1693,22200.0
2012-09-25 11:30:00,40.2,40.21,40.19,40.19,22200.0,26.1693,26.1758,26.1628,26.1628,22200.0
2012-09-25 11:35:00,40.2,40.2,40.18,40.19,27000.0,26.1693,26.1693,26.1563,26.1628,27000.0
2012-09-25 11:40:00,40.18,40.19,40.17,40.18,14900.0,26.1563,26.1628,26.1497,26.1563,14900.0
2012-09-25 11:45:00,40.18,40.2,40.17,40.17,32000.0,26.1563,26.1693,26.1497,26.1497,32000.0
2012-09-25 11:50:00,40.17,40.19,40.17,40.18,20600.0,26.1497,26.1628,26.1497,26.1563,20600.0
2012-09-25 11:55:00,40.19,40.19,40.16,40.16,15800.0,26.1628,26.1628,26.1432,26.1432,15800.0
2012-09-25 12:00:00,40.17,40.19,40.16,40.16,24100.0,26.1497,26.1628,26.1432,26.1432,24100.0
2012-09-25 12:05:00,40.17,40.18,40.16,40.18,14500.0,26.1497,26.1563,26.1432,26.1563,14500.0
2012-09-25 12:10:00,40.18,40.19,40.17,40.17,9800.0,26.1563,26.1628,26.1497,26.1497,9800.0
2012-09-25 12:15:00,40.18,40.18,40.14,40.17,29400.0,26.1563,26.1563,26.1302,26.1497,29400.0
2012-09-25 12:20:00,40.17,40.18,40.17,40.17,5800.0,26.1497,26.1563,26.1497,26.1497,5800.0
2012-09-25 12:25:00,40.18,40.2,40.18,40.2,15700.0,26.1563,26.1693,26.1563,26.1693,15700.0
2012-09-25 12:30:00,40.2,40.21,40.19,40.2,20600.0,26.1693,26.1758,26.1628,26.1693,20600.0
2012-09-25 12:35:00,40.2,40.2,40.18,40.19,19600.0,26.1693,26.1693,26.1563,26.1628,19600.0
2012-09-25 12:40:00,40.19,40.19,40.14,40.14,18900.0,26.1628,26.1628,26.1302,26.1302,18900.0
2012-09-25 12:45:00,40.15,40.16,40.14,40.16,12300.0,26.1367,26.1432,26.1302,26.1432,12300.0
2012-09-25 12:50:00,40.15,40.17,40.14,40.16,37400.0,26.1367,26.1497,26.1302,26.1432,37400.0
2012-09-25 12:55:00,40.16,40.18,40.15,40.18,13300.0,26.1432,26.1563,26.1367,26.1563,13300.0
2012-09-25 13:00:00,40.17,40.18,40.16,40.18,23000.0,26.1497,26.1563,26.1432,26.1563,23000.0
2012-09-25 13:05:00,40.18,40.2,40.18,40.19,19400.0,26.1563,26.1693,26.1563,26.1628,19400.0
2012-09-25 13:10:00,40.18,40.19,40.18,40.18,18500.0,26.1563,26.1628,26.1563,26.1563,18500.0
2012-09-25 13:15:00,40.18,40.18,40.15,40.16,46000.0,26.1563,26.1563,26.1367,26.1432,46000.0
2012-09-25 13:20:00,40.16,40.16,40.14,40.16,25300.0,26.1432,26.1432,26.1302,26.1432,25300.0
2012-09-25 13:25:00,40.16,40.17,40.14,40.17,26700.0,26.1432,26.1497,26.1302,26.1497,26700.0
2012-09-25 13:30:00,40.17,40.2,40.16,40.17,49200.0,26.1497,26.1693,26.1432,26.1497,49200.0
2012-09-25 13:35:00,40.16,40.17,40.14,40.14,62700.0,26.1432,26.1497,26.1302,26.1302,62700.0
2012-09-25 13:40:00,40.14,40.15,40.13,40.14,13100.0,26.1302,26.1367,26.1237,26.1302,13100.0
2012-09-25 13:45:00,40.13,40.18,40.13,40.17,25600.0,26.1237,26.1563,26.1237,26.1497,25600.0
2012-09-25 13:50:00,40.18,40.18,40.15,40.17,56300.0,26.1563,26.1563,26.1367,26.1497,56300.0
2012-09-25 13:55:00,40.17,40.18,40.16,40.18,51700.0,26.1497,26.1563,26.1432,26.1563,51700.0
2012-09-25 14:00:00,40.17,40.2,40.17,40.19,66600.0,26.1497,26.1693,26.1497,26.1628,66600.0
2012-09-25 14:05:00,40.19,40.22,40.19,40.2,35500.0,26.1628,26.1823,26.1628,26.1693,35500.0
2012-09-25 14:10:00,40.2,40.22,40.18,40.21,52000.0,26.1693,26.1823,26.1563,26.1758,52000.0
2012-09-25 14:15:00,40.22,40.25,40.18,40.18,59100.0,26.1823,26.2018,26.1563,26.1563,59100.0
2012-09-25 14:20:00,40.18,40.18,40.16,40.17,50500.0,26.1563,26.1563,26.1432,26.1497,50500.0
2012-09-25 14:25:00,40.17,40.18,40.16,40.17,22500.0,26.1497,26.1563,26.1432,26.1497,22500.0
2012-09-25 14:30:00,40.17,40.19,40.16,40.19,30500.0,26.1497,26.1628,26.1432,26.1628,30500.0
2012-09-25 14:35:00,40.19,40.2,40.18,40.2,17900.0,26.1628,26.1693,26.1563,26.1693,17900.0
2012-09-25 14:40:00,40.2,40.2,40.17,40.18,29500.0,26.1693,26.1693,26.1497,26.1563,29500.0
2012-09-25 14:45:00,40.18,40.18,40.13,40.16,36400.0,26.1563,26.1563,26.1237,26.1432,36400.0
2012-09-25 14:50:00,40.16,40.16,40.15,40.16,3500.0,26.1432,26.1432,26.1367,26.1432,3500.0
2012-09-25 14:55:00,40.16,40.16,40.14,40.16,58800.0,26.1432,26.1432,26.1302,26.1432,58800.0
2012-09-25 15:00:00,40.15,40.16,40.15,40.16,24100.0,26.1367,26.1432,26.1367,26.1432,24100.0
2012-09-25 15:05:00,40.15,40.17,40.14,40.15,30100.0,26.1367,26.1497,26.1302,26.1367,30100.0
2012-09-25 15:10:00,40.15,40.15,40.08,40.15,87800.0,26.1367,26.1367,26.0912,26.1367,87800.0
2012-09-25 15:15:00,40.14,40.15,40.13,40.13,30300.0,26.1302,26.1367,26.1237,26.1237,30300.0
2012-09-25 15:20:00,40.14,40.19,40.13,40.17,64600.0,26.1302,26.1628,26.1237,26.1497,64600.0
2012-09-25 15:25:00,40.18,40.18,40.15,40.16,71600.0,26.1563,26.1563,26.1367,26.1432,71600.0
2012-09-25 15:30:00,40.16,40.17,40.12,40.12,125500.0,26.1432,26.1497,26.1172,26.1172,125500.0
2012-09-25 15:35:00,40.13,40.13,40.04,40.04,101100.0,26.1237,26.1237,26.0651,26.0651,101100.0
2012-09-25 15:40:00,40.04,40.05,40.01,40.05,59000.0,26.0651,26.0716,26.0456,26.0716,59000.0
2012-09-25 15:45:00,40.04,40.05,40.01,40.02,110600.0,26.0651,26.0716,26.0456,26.0521,110600.0
2012-09-25 15:50:00,40.02,40.09,40.0,40.08,131600.0,26.0521,26.0977,26.0391,26.0912,131600.0
2012-09-25 15:55:00,40.09,40.14,40.06,40.11,600200.0,26.0977,26.1302,26.0781,26.1107,600200.0
2012-09-26 09:30:00,40.06,40.14,39.98,39.99,163800.0,26.0781,26.1302,26.0261,26.0326,163800.0
2012-09-26 09:35:00,39.99,40.01,39.91,39.96,143200.0,26.0326,26.0456,25.9805,26.013,143200.0
2012-09-26 09:40:00,39.96,40.02,39.96,40.01,89600.0,26.013,26.0521,26.013,26.0456,89600.0
2012-09-26 09:45:00,40.01,40.02,39.95,40.01,63500.0,26.0456,26.0521,26.0065,26.0456,63500.0
2012-09-26 09:50:00,40.01,40.08,40.01,40.04,38900.0,26.0456,26.0912,26.0456,26.0651,38900.0
2012-09-26 09:55:00,40.04,40.04,39.99,40.0,29300.0,26.0651,26.0651,26.0326,26.0391,29300.0
2012-09-26 10:00:00,39.99,40.03,39.98,40.02,91800.0,26.0326,26.0586,26.0261,26.0521,91800.0
2012-09-26 10:05:00,40.02,40.02,39.98,40.02,106600.0,26.0521,26.0521,26.0261,26.0521,106600.0
2012-09-26 10:10:00,40.02,40.02,39.98,40.02,56300.0,26.0521,26.0521,26.0261,26.0521,56300.0
2012-09-26 10:15:00,40.02,40.02,40.0,40.02,70500.0,26.0521,26.0521,26.0391,26.0521,70500.0
2012-09-26 10:20:00,40.02,40.03,40.0,40.01,43300.0,26.0521,26.0586,26.0391,26.0456,43300.0
2012-09-26 10:25:00,40.02,40.04,40.0,40.03,39700.0,26.0521,26.0651,26.0391,26.0586,39700.0
2012-09-26 10:30:00,40.03,40.07,40.01,40.05,78600.0,26.0586,26.0846,26.0456,26.0716,78600.0
2012-09-26 10:35:00,40.05,40.11,40.02,40.04,249500.0,26.0716,26.1107,26.0521,26.0651,249500.0
2012-09-26 10:40:00,40.04,40.07,40.03,40.06,28500.0,26.0651,26.0846,26.0586,26.0781,28500.0
2012-09-26 10:45:00,40.06,40.09,40.05,40.07,24900.0,26.0781,26.0977,26.0716,26.0846,24900.0
2012-09-26 10:50:00,40.08,40.1,40.07,40.08,34100.0,26.0912,26.1042,26.0846,26.0912,34100.0
2012-09-26 10:55:00,40.08,40.08,40.05,40.05,13300.0,26.0912,26.0912,26.0716,26.0716,13300.0
2012-09-26 11:00:00,40.05,40.09,40.05,40.08,22800.0,26.0716,26.0977,26.0716,26.0912,22800.0
2012-09-26 11:05:00,40.08,40.1,40.07,40.09,13200.0,26.0912,26.1042,26.0846,26.0977,13200.0
2012-09-26 11:10:00,40.08,40.11,40.07,40.08,39700.0,26.0912,26.1107,26.0846,26.0912,39700.0
2012-09-26 11:15:00,40.08,40.11,40.07,40.11,17000.0,26.0912,26.1107,26.0846,26.1107,17000.0
2012-09-26 11:20:00,40.1,40.12,40.08,40.09,35000.0,26.1042,26.1172,26.0912,26.0977,35000.0
2012-09-26 11:25:00,40.09,40.11,40.08,40.08,17100.0,26.0977,26.1107,26.0912,26.0912,17100.0
2012-09-26 11:30:00,40.08,40.09,40.05,40.05,30800.0,26.0912,26.0977,26.0716,26.0716,30800.0
2012-09-26 11:35:00,40.05,40.07,40.05,40.06,16000.0,26.0716,26.0846,26.0716,26.0781,16000.0
2012-09-26 11:40:00,40.07,40.09,40.06,40.09,31300.0,26.0846,26.0977,26.0781,26.0977,31300.0
2012-09-26 11:45:00,40.09,40.09,40.06,40.07,28000.0,26.0977,26.0977,26.0781,26.0846,28000.0
2012-09-26 11:50:00,40.07,40.09,40.06,40.07,17300.0,26.0846,26.0977,26.0781,26.0846,17300.0
2012-09-26 11:55:00,40.07,40.09,40.07,40.07,22800.0,26.0846,26.0977,26.0846,26.0846,22800.0
2012-09-26 12:00:00,40.07,40.08,40.05,40.07,24000.0,26.0846,26.0912,26.0716,26.0846,24000.0
2012-09-26 12:05:00,40.07,40.08,40.06,40.08,13900.0,26.0846,26.0912,26.0781,26.0912,13900.0
2012-09-26 12:10:00,40.07,40.08,40.05,40.07,53500.0,26.0846,26.0912,26.0716,26.0846,53500.0
2012-09-26 12:15:00,40.07,40.08,40.05,40.05,42600.0,26.0846,26.0912,26.0716,26.0716,42600.0
2012-09-26 12:20:00,40.05,40.11,40.05,40.08,60700.0,26.0716,26.1107,26.0716,26.0912,60700.0
2012-09-26 12:25:00,40.09,40.09,40.05,40.05,31900.0,26.0977,26.0977,26.0716,26.0716,31900.0
2012-09-26 12:30:00,40.05,40.08,40.05,40.06,30600.0,26.0716,26.0912,26.0716,26.0781,30600.0
2012-09-26 12:35:00,40.07,40.08,40.06,40.08,8900.0,26.0846,26.0912,26.0781,26.0912,8900.0
2012-09-26 12:40:00,40.07,40.08,40.07,40.07,5800.0,26.0846,26.0912,26.0846,26.0846,5800.0
2012-09-26 12:45:00,40.08,40.1,40.05,40.09,34200.0,26.0912,26.1042,26.0716,26.0977,34200.0
2012-09-26 12:50:00,40.09,40.11,40.08,40.1,21900.0,26.0977,26.1107,26.0912,26.1042,21900.0
2012-09-26 12:55:00,40.1,40.17,40.1,40.17,33900.0,26.1042,26.1497,26.1042,26.1497,33900.0
2012-09-26 13:00:00,40.16,40.17,40.15,40.17,20700.0,26.1432,26.1497,26.1367,26.1497,20700.0
2012-09-26 13:05:00,40.17,40.22,40.06,40.2,39200.0,26.1497,26.1823,26.0781,26.1693,39200.0
2012-09-26 13:10:00,40.2,40.22,40.19,40.19,25300.0,26.1693,26.1823,26.1628,26.1628,25300.0
2012-09-26 13:15:00,40.19,40.2,40.17,40.19,14400.0,26.1628,26.1693,26.1497,26.1628,14400.0
2012-09-26 13:20:00,40.19,40.22,40.19,40.21,10900.0,26.1628,26.1823,26.1628,26.1758,10900.0
2012-09-26 13:25:00,40.22,40.22,40.19,40.2,40600.0,26.1823,26.1823,26.1628,26.1693,40600.0
2012-09-26 13:30:00,40.2,40.21,40.14,40.15,85600.0,26.1693,26.1758,26.1302,26.1367,85600.0
2012-09-26 13:35:00,40.15,40.16,40.14,40.15,41600.0,26.1367,26.1432,26.1302,26.1367,41600.0
2012-09-26 13:40:00,40.14,40.15,40.13,40.14,24500.0,26.1302,26.1367,26.1237,26.1302,24500.0
2012-09-26 13:45:00,40.13,40.14,40.09,40.1,26300.0,26.1237,26.1302,26.0977,26.1042,26300.0
2012-09-26 13:50:00,40.09,40.13,40.09,40.12,38000.0,26.0977,26.1237,26.0977,26.1172,38000.0
2012-09-26 13:55:00,40.12,40.13,40.12,40.13,27700.0,26.1172,26.1237,26.1172,26.1237,27700.0
2012-09-26 14:00:00,40.12,40.14,40.11,40.12,54300.0,26.1172,26.1302,26.1107,26.1172,54300.0
2012-09-26 14:05:00,40.12,40.14,40.11,40.13,37000.0,26.1172,26.1302,26.1107,26.1237,37000.0
2012-09-26 14:10:00,40.12,40.13,40.12,40.13,4600.0,26.1172,26.1237,26.1172,26.1237,4600.0
2012-09-26 14:15:00,40.12,40.13,40.12,40.12,3500.0,26.1172,26.1237,26.1172,26.1172,3500.0
2012-09-26 14:20:00,40.12,40.12,40.11,40.12,31500.0,26.1172,26.1172,26.1107,26.1172,31500.0
2012-09-26 14:25:00,40.11,40.13,40.09,40.09,24500.0,26.1107,26.1237,26.0977,26.0977,24500.0
2012-09-26 14:30:00,40.09,40.09,40.05,40.09,38500.0,26.0977,26.0977,26.0716,26.0977,38500.0
2012-09-26 14:35:00,40.08,40.09,40.05,40.06,25400.0,26.0912,26.0977,26.0716,26.0781,25400.0
2012-09-26 14:40:00,40.07,40.07,40.06,40.06,7200.0,26.0846,26.0846,26.0781,26.0781,7200.0
2012-09-26 14:45:00,40.07,40.08,40.06,40.08,20200.0,26.0846,26.0912,26.0781,26.0912,20200.0
2012-09-26 14:50:00,40.07,40.09,40.07,40.09,37900.0,26.0846,26.0977,26.0846,26.0977,37900.0
2012-09-26 14:55:00,40.09,40.1,40.08,40.08,21100.0,26.0977,26.1042,26.0912,26.0912,21100.0
2012-09-26 15:00:00,40.09,40.09,40.07,40.07,6800.0,26.0977,26.0977,26.0846,26.0846,6800.0
2012-09-26 15:05:00,40.07,40.08,40.05,40.06,27200.0,26.0846,26.0912,26.0716,26.0781,27200.0
2012-09-26 15:10:00,40.06,40.07,40.05,40.05,13300.0,26.0781,26.0846,26.0716,26.0716,13300.0
2012-09-26 15:15:00,40.05,40.08,40.05,40.06,52100.0,26.0716,26.0912,26.0716,26.0781,52100.0
2012-09-26 15:20:00,40.07,40.08,40.06,40.07,8200.0,26.0846,26.0912,26.0781,26.0846,8200.0
2012-09-26 15:25:00,40.07,40.07,40.05,40.05,25400.0,26.0846,26.0846,26.0716,26.0716,25400.0
2012-09-26 15:30:00,40.05,40.06,40.03,40.03,40000.0,26.0716,26.0781,26.0586,26.0586,40000.0
2012-09-26 15:35:00,40.03,40.04,39.98,39.99,71900.0,26.0586,26.0651,26.0261,26.0326,71900.0
2012-09-26 15:40:00,39.99,40.02,39.99,40.02,41000.0,26.0326,26.0521,26.0326,26.0521,41000.0
2012-09-26 15:45:00,40.01,40.01,39.97,39.98,34000.0,26.0456,26.0456,26.0195,26.0261,34000.0
2012-09-26 15:50:00,39.97,39.99,39.96,39.97,94700.0,26.0195,26.0326,26.013,26.0195,94700.0
2012-09-26 15:55:00,39.97,39.98,39.95,39.96,191100.0,26.0195,26.0261,26.0065,26.013,191100.0
2012-09-27 09:30:00,39.96,39.97,39.77,39.78,126100.0,26.013,26.0195,25.8894,25.8959,126100.0
2012-09-27 09:35:00,39.78,39.91,39.78,39.9,32400.0,25.8959,25.9805,25.8959,25.974,32400.0
2012-09-27 09:40:00,39.9,39.92,39.86,39.88,31900.0,25.974,25.987,25.9479,25.961,31900.0
2012-09-27 09:45:00,39.89,39.94,39.88,39.9,25500.0,25.9675,26.0,25.961,25.974,25500.0
2012-09-27 09:50:00,39.9,39.9,39.87,39.88,27700.0,25.974,25.974,25.9544,25.961,27700.0
2012-09-27 09:55:00,39.87,39.87,39.8,39.81,61400.0,25.9544,25.9544,25.9089,25.9154,61400.0
2012-09-27 10:00:00,39.81,39.85,39.8,39.84,43800.0,25.9154,25.9414,25.9089,25.9349,43800.0
2012-09-27 10:05:00,39.85,39.86,39.81,39.84,50200.0,25.9414,25.9479,25.9154,25.9349,50200.0
2012-09-27 10:10:00,39.84,39.87,39.82,39.82,28700.0,25.9349,25.9544,25.9219,25.9219,28700.0
2012-09-27 10:15:00,39.83,39.85,39.8,39.83,53800.0,25.9284,25.9414,25.9089,25.9284,53800.0
2012-09-27 10:20:00,39.83,39.83,39.77,39.82,45700.0,25.9284,25.9284,25.8894,25.9219,45700.0
2012-09-27 10:25:00,39.81,39.82,39.75,39.75,57500.0,25.9154,25.9219,25.8763,25.8763,57500.0
2012-09-27 10:30:00,39.76,39.76,39.71,39.71,43000.0,25.8828,25.8828,25.8503,25.8503,43000.0
2012-09-27 10:35:00,39.71,39.75,39.7,39.73,44200.0,25.8503,25.8763,25.8438,25.8633,44200.0
2012-09-27 10:40:00,39.73,39.77,39.73,39.77,16400.0,25.8633,25.8894,25.8633,25.8894,16400.0
2012-09-27 10:45:00,39.77,39.78,39.74,39.77,32600.0,25.8894,25.8959,25.8698,25.8894,32600.0
2012-09-27 10:50:00,39.77,39.78,39.72,39.73,27700.0,25.8894,25.8959,25.8568,25.8633,27700.0
2012-09-27 10:55:00,39.74,39.78,39.74,39.76,17600.0,25.8698,25.8959,25.8698,25.8828,17600.0
2012-09-27 11:00:00,39.77,39.8,39.76,39.79,24700.0,25.8894,25.9089,25.8828,25.9024,24700.0
2012-09-27 11:05:00,39.79,39.8,39.77,39.79,14100.0,25.9024,25.9089,25.8894,25.9024,14100.0
2012-09-27 11:10:00,39.8,39.88,39.77,39.86,148200.0,25.9089,25.961,25.8894,25.9479,148200.0
2012-09-27 11:15:00,39.85,39.88,39.82,39.84,110100.0,25.9414,25.961,25.9219,25.9349,110100.0
2012-09-27 11:20:00,39.83,39.87,39.81,39.82,34200.0,25.9284,25.9544,25.9154,25.9219,34200.0
2012-09-27 11:25:00,39.81,39.85,39.8,39.85,26300.0,25.9154,25.9414,25.9089,25.9414,26300.0
2012-09-27 11:30:00,39.85,39.85,39.83,39.84,15000.0,25.9414,25.9414,25.9284,25.9349,15000.0
2012-09-27 11:35:00,39.85,39.87,39.84,39.85,19000.0,25.9414,25.9544,25.9349,25.9414,19000.0
2012-09-27 11:40:00,39.86,39.87,39.83,39.83,30900.0,25.9479,25.9544,25.9284,25.9284,30900.0
2012-09-27 11:45:00,39.84,39.87,39.83,39.87,15400.0,25.9349,25.9544,25.9284,25.9544,15400.0
2012-09-27 11:50:00,39.87,39.87,39.82,39.84,36800.0,25.9544,25.9544,25.9219,25.9349,36800.0
2012-09-27 11:55:00,39.84,39.9,39.83,39.87,32200.0,25.9349,25.974,25.9284,25.9544,32200.0
2012-09-27 12:00:00,39.88,39.93,39.87,39.93,37800.0,25.961,25.9935,25.9544,25.9935,37800.0
2012-09-27 12:05:00,39.94,39.99,39.94,39.98,57100.0,26.0,26.0326,26.0,26.0261,57100.0
2012-09-27 12:10:00,39.98,40.0,39.98,40.0,37000.0,26.0261,26.0391,26.0261,26.0391,37000.0
2012-09-27 12:15:00,39.98,39.99,39.96,39.96,40900.0,26.0261,26.0326,26.013,26.013,40900.0
2012-09-27 12:20:00,39.97,39.98,39.95,39.98,25200.0,26.0195,26.0261,26.0065,26.0261,25200.0
2012-09-27 12:25:00,39.97,40.02,39.97,39.98,49800.0,26.0195,26.0521,26.0195,26.0261,49800.0
2012-09-27 12:30:00,39.99,40.04,39.99,40.03,33400.0,26.0326,26.0651,26.0326,26.0586,33400.0
2012-09-27 12:35:00,40.02,40.04,39.96,39.97,35400.0,26.0521,26.0651,26.013,26.0195,35400.0
2012-09-27 12:40:00,39.97,39.99,39.96,39.99,9800.0,26.0195,26.0326,26.013,26.0326,9800.0
2012-09-27 12:45:00,39.98,40.0,39.97,39.98,17000.0,26.0261,26.0391,26.0195,26.0261,17000.0
2012-09-27 12:50:00,39.97,39.98,39.96,39.97,11200.0,26.0195,26.0261,26.013,26.0195,11200.0
2012-09-27 12:55:00,39.96,40.01,39.96,39.98,18800.0,26.013,26.0456,26.013,26.0261,18800.0
2012-09-27 13:00:00,39.98,40.01,39.98,39.98,17400.0,26.0261,26.0456,26.0261,26.0261,17400.0
2012-09-27 13:05:00,39.98,40.03,39.98,40.03,13900.0,26.0261,26.0586,26.0261,26.0586,13900.0
2012-09-27 13:10:00,40.03,40.03,40.02,40.03,10100.0,26.0586,26.0586,26.0521,26.0586,10100.0
2012-09-27 13:15:00,40.03,40.07,40.03,40.05,48600.0,26.0586,26.0846,26.0586,26.0716,48600.0
2012-09-27 13:20:00,40.05,40.05,40.02,40.04,21000.0,26.0716,26.0716,26.0521,26.0651,21000.0
2012-09-27 13:25:00,40.04,40.04,40.02,40.02,4900.0,26.0651,26.0651,26.0521,26.0521,4900.0
2012-09-27 13:30:00,40.03,40.03,40.01,40.02,10200.0,26.0586,26.0586,26.0456,26.0521,10200.0
2012-09-27 13:35:00,40.01,40.05,40.01,40.05,29500.0,26.0456,26.0716,26.0456,26.0716,29500.0
2012-09-27 13:40:00,40.03,40.08,40.03,40.05,24200.0,26.0586,26.0912,26.0586,26.0716,24200.0
2012-09-27 13:45:00,40.06,40.08,40.06,40.06,26800.0,26.0781,26.0912,26.0781,26.0781,26800.0
2012-09-27 13:50:00,40.06,40.07,40.04,40.05,17800.0,26.0781,26.0846,26.0651,26.0716,17800.0
2012-09-27 13:55:00,40.04,40.06,40.03,40.05,15200.0,26.0651,26.0781,26.0586,26.0716,15200.0
2012-09-27 14:00:00,40.05,40.06,40.03,40.03,10100.0,26.0716,26.0781,26.0586,26.0586,10100.0
2012-09-27 14:05:00,40.03,40.05,40.03,40.04,16800.0,26.0586,26.0716,26.0586,26.0651,16800.0
2012-09-27 14:10:00,40.04,40.05,40.02,40.04,18700.0,26.0651,26.0716,26.0521,26.0651,18700.0
2012-09-27 14:15:00,40.04,40.05,40.02,40.04,26500.0,26.0651,26.0716,26.0521,26.0651,26500.0
2012-09-27 14:20:00,40.03,40.04,40.01,40.03,33900.0,26.0586,26.0651,26.0456,26.0586,33900.0
2012-09-27 14:25:00,40.04,40.04,40.02,40.02,14700.0,26.0651,26.0651,26.0521,26.0521,14700.0
2012-09-27 14:30:00,40.02,40.04,40.02,40.04,16700.0,26.0521,26.0651,26.0521,26.0651,16700.0
2012-09-27 14:35:00,40.04,40.04,40.03,40.03,19900.0,26.0651,26.0651,26.0586,26.0586,19900.0
2012-09-27 14:40:00,40.03,40.04,40.01,40.01,27000.0,26.0586,26.0651,26.0456,26.0456,27000.0
2012-09-27 14:45:00,40.01,40.01,40.0,40.0,17200.0,26.0456,26.0456,26.0391,26.0391,17200.0
2012-09-27 14:50:00,40.0,40.02,39.98,39.98,32400.0,26.0391,26.0521,26.0261,26.0261,32400.0
2012-09-27 14:55:00,39.99,39.99,39.98,39.99,10400.0,26.0326,26.0326,26.0261,26.0326,10400.0
2012-09-27 15:00:00,39.99,40.0,39.98,39.99,22200.0,26.0326,26.0391,26.0261,26.0326,22200.0
2012-09-27 15:05:00,39.98,39.99,39.98,39.98,17900.0,26.0261,26.0326,26.0261,26.0261,17900.0
2012-09-27 15:10:00,39.98,39.99,39.95,39.95,32600.0,26.0261,26.0326,26.0065,26.0065,32600.0
2012-09-27 15:15:00,39.95,39.96,39.94,39.95,35900.0,26.0065,26.013,26.0,26.0065,35900.0
2012-09-27 15:20:00,39.95,39.98,39.95,39.95,28600.0,26.0065,26.0261,26.0065,26.0065,28600.0
2012-09-27 15:25:00,39.95,39.96,39.94,39.94,27600.0,26.0065,26.013,26.0,26.0,27600.0
2012-09-27 15:30:00,39.94,39.98,39.93,39.98,51800.0,26.0,26.0261,25.9935,26.0261,51800.0
2012-09-27 15:35:00,39.98,39.98,39.94,39.94,58700.0,26.0261,26.0261,26.0,26.0,58700.0
2012-09-27 15:40:00,39.94,39.95,39.93,39.93,41400.0,26.0,26.0065,25.9935,25.9935,41400.0
2012-09-27 15:45:00,39.94,39.94,39.88,39.89,80100.0,26.0,26.0,25.961,25.9675,80100.0
2012-09-27 15:50:00,39.88,39.9,39.88,39.89,79900.0,25.961,25.974,25.961,25.9675,79900.0
2012-09-27 15:55:00,39.89,39.9,39.85,39.9,248300.0,25.9675,25.974,25.9414,25.974,248300.0
2012-09-28 09:30:00,39.82,39.91,39.75,39.75,57400.0,25.9219,25.9805,25.8763,25.8763,57400.0
2012-09-28 09:35:00,39.75,39.76,39.54,39.58,58100.0,25.8763,25.8828,25.7396,25.7657,58100.0
2012-09-28 09:40:00,39.59,39.66,39.57,39.61,35900.0,25.7722,25.8177,25.7592,25.7852,35900.0
2012-09-28 09:45:00,39.61,39.63,39.58,39.62,41000.0,25.7852,25.7982,25.7657,25.7917,41000.0
2012-09-28 09:50:00,39.61,39.66,39.59,39.64,29400.0,25.7852,25.8177,25.7722,25.8047,29400.0
2012-09-28 09:55:00,39.63,39.68,39.62,39.66,30400.0,25.7982,25.8308,25.7917,25.8177,30400.0
2012-09-28 10:00:00,39.66,39.69,39.63,39.66,45400.0,25.8177,25.8373,25.7982,25.8177,45400.0
2012-09-28 10:05:00,39.66,39.67,39.61,39.63,71700.0,25.8177,25.8243,25.7852,25.7982,71700.0
2012-09-28 10:10:00,39.64,39.67,39.61,39.66,26400.0,25.8047,25.8243,25.7852,25.8177,26400.0
2012-09-28 10:15:00,39.65,39.69,39.62,39.68,22500.0,25.8112,25.8373,25.7917,25.8308,22500.0
2012-09-28 10:20:00,39.67,39.69,39.63,39.66,30300.0,25.8243,25.8373,25.7982,25.8177,30300.0
2012-09-28 10:25:00,39.67,39.69,39.61,39.68,22700.0,25.8243,25.8373,25.7852,25.8308,22700.0
2012-09-28 10:30:00,39.69,39.71,39.67,39.69,32500.0,25.8373,25.8503,25.8243,25.8373,32500.0
2012-09-28 10:35:00,39.69,39.75,39.69,39.73,25800.0,25.8373,25.8763,25.8373,25.8633,25800.0
2012-09-28 10:40:00,39.73,39.77,39.73,39.76,34900.0,25.8633,25.8894,25.8633,25.8828,34900.0
2012-09-28 10:45:00,39.76,39.76,39.75,39.76,4400.0,25.8828,25.8828,25.8763,25.8828,4400.0
2012-09-28 10:50:00,39.76,39.76,39.71,39.71,29400.0,25.8828,25.8828,25.8503,25.8503,29400.0
2012-09-28 10:55:00,39.72,39.72,39.68,39.69,10600.0,25.8568,25.8568,25.8308,25.8373,10600.0
2012-09-28 11:00:00,39.69,39.71,39.68,39.7,13600.0,25.8373,25.8503,25.8308,25.8438,13600.0
2012-09-28 11:05:00,39.7,39.72,39.7,39.72,10800.0,25.8438,25.8568,25.8438,25.8568,10800.0
2012-09-28 11:10:00,39.72,39.74,39.7,39.71,32100.0,25.8568,25.8698,25.8438,25.8503,32100.0
2012-09-28 11:15:00,39.71,39.72,39.66,39.66,14000.0,25.8503,25.8568,25.8177,25.8177,14000.0
2012-09-28 11:20:00,39.66,39.67,39.65,39.65,13500.0,25.8177,25.8243,25.8112,25.8112,13500.0
2012-09-28 11:25:00,39.65,39.69,39.63,39.63,73000.0,25.8112,25.8373,25.7982,25.7982,73000.0
2012-09-28 11:30:00,39.63,39.65,39.61,39.64,97000.0,25.7982,25.8112,25.7852,25.8047,97000.0
2012-09-28 11:35:00,39.63,39.69,39.63,39.68,25200.0,25.7982,25.8373,25.7982,25.8308,25200.0
2012-09-28 11:40:00,39.68,39.71,39.68,39.7,10900.0,25.8308,25.8503,25.8308,25.8438,10900.0
2012-09-28 11:45:00,39.69,39.77,39.69,39.73,26700.0,25.8373,25.8894,25.8373,25.8633,26700.0
2012-09-28 11:50:00,39.73,39.73,39.69,39.71,21400.0,25.8633,25.8633,25.8373,25.8503,21400.0
2012-09-28 11:55:00,39.7,39.75,39.69,39.74,19400.0,25.8438,25.8763,25.8373,25.8698,19400.0
2012-09-28 12:00:00,39.73,39.74,39.69,39.71,23700.0,25.8633,25.8698,25.8373,25.8503,23700.0
2012-09-28 12:05:00,39.71,39.75,39.71,39.74,23700.0,25.8503,25.8763,25.8503,25.8698,23700.0
2012-09-28 12:10:00,39.74,39.79,39.74,39.77,25700.0,25.8698,25.9024,25.8698,25.8894,25700.0
2012-09-28 12:15:00,39.78,39.8,39.77,39.79,27800.0,25.8959,25.9089,25.8894,25.9024,27800.0
2012-09-28 12:20:00,39.79,39.79,39.75,39.76,10700.0,25.9024,25.9024,25.8763,25.8828,10700.0
2012-09-28 12:25:00,39.76,39.77,39.72,39.73,10700.0,25.8828,25.8894,25.8568,25.8633,10700.0
2012-09-28 12:30:00,39.73,39.76,39.73,39.73,11700.0,25.8633,25.8828,25.8633,25.8633,11700.0
2012-09-28 12:35:00,39.73,39.73,39.71,39.72,12300.0,25.8633,25.8633,25.8503,25.8568,12300.0
2012-09-28 12:40:00,39.72,39.74,39.72,39.73,6900.0,25.8568,25.8698,25.8568,25.8633,6900.0
2012-09-28 12:45:00,39.74,39.76,39.73,39.75,16900.0,25.8698,25.8828,25.8633,25.8763,16900.0
2012-09-28 12:50:00,39.76,39.76,39.75,39.75,4400.0,25.8828,25.8828,25.8763,25.8763,4400.0
2012-09-28 12:55:00,39.75,39.76,39.75,39.75,8500.0,25.8763,25.8828,25.8763,25.8763,8500.0
2012-09-28 13:00:00,39.76,39.76,39.75,39.76,1700.0,25.8828,25.8828,25.8763,25.8828,1700.0
2012-09-28 13:05:00,39.76,39.77,39.74,39.75,22500.0,25.8828,25.8894,25.8698,25.8763,22500.0
2012-09-28 13:10:00,39.75,39.76,39.72,39.75,13500.0,25.8763,25.8828,25.8568,25.8763,13500.0
2012-09-28 13:15:00,39.75,39.76,39.73,39.73,13900.0,25.8763,25.8828,25.8633,25.8633,13900.0
2012-09-28 13:20:00,39.73,39.74,39.73,39.73,3900.0,25.8633,25.8698,25.8633,25.8633,3900.0
2012-09-28 13:25:00,39.73,39.75,39.73,39.74,13900.0,25.8633,25.8763,25.8633,25.8698,13900.0
2012-09-28 13:30:00,39.75,39.79,39.74,39.78,18400.0,25.8763,25.9024,25.8698,25.8959,18400.0
2012-09-28 13:35:00,39.77,39.8,39.77,39.79,27500.0,25.8894,25.9089,25.8894,25.9024,27500.0
2012-09-28 13:40:00,39.8,39.8,39.79,39.8,14800.0,25.9089,25.9089,25.9024,25.9089,14800.0
2012-09-28 13:45:00,39.8,39.8,39.78,39.78,16800.0,25.9089,25.9089,25.8959,25.8959,16800.0
2012-09-28 13:50:00,39.78,39.79,39.78,39.79,10100.0,25.8959,25.9024,25.8959,25.9024,10100.0
2012-09-28 13:55:00,39.79,39.82,39.78,39.82,17400.0,25.9024,25.9219,25.8959,25.9219,17400.0
2012-09-28 14:00:00,39.82,39.83,39.81,39.83,16200.0,25.9219,25.9284,25.9154,25.9284,16200.0
2012-09-28 14:05:00,39.83,39.83,39.8,39.8,26100.0,25.9284,25.9284,25.9089,25.9089,26100.0
2012-09-28 14:10:00,39.81,39.81,39.8,39.8,7600.0,25.9154,25.9154,25.9089,25.9089,7600.0
2012-09-28 14:15:00,39.8,39.83,39.8,39.83,11300.0,25.9089,25.9284,25.9089,25.9284,11300.0
2012-09-28 14:20:00,39.83,39.83,39.81,39.81,21400.0,25.9284,25.9284,25.9154,25.9154,21400.0
2012-09-28 14:25:00,39.82,39.83,39.8,39.81,24900.0,25.9219,25.9284,25.9089,25.9154,24900.0
2012-09-28 14:30:00,39.82,39.82,39.79,39.81,18300.0,25.9219,25.9219,25.9024,25.9154,18300.0
2012-09-28 14:35:00,39.81,39.82,39.8,39.81,29200.0,25.9154,25.9219,25.9089,25.9154,29200.0
2012-09-28 14:40:00,39.8,39.81,39.8,39.81,7800.0,25.9089,25.9154,25.9089,25.9154,7800.0
2012-09-28 14:45:00,39.8,39.81,39.8,39.8,4800.0,25.9089,25.9154,25.9089,25.9089,4800.0
2012-09-28 14:50:00,39.81,39.82,39.8,39.81,25400.0,25.9154,25.9219,25.9089,25.9154,25400.0
2012-09-28 14:55:00,39.81,39.82,39.81,39.82,14300.0,25.9154,25.9219,25.9154,25.9219,14300.0
2012-09-28 15:00:00,39.82,39.82,39.79,39.81,35700.0,25.9219,25.9219,25.9024,25.9154,35700.0
2012-09-28 15:05:00,39.81,39.81,39.79,39.81,15700.0,25.9154,25.9154,25.9024,25.9154,15700.0
2012-09-28 15:10:00,39.8,39.81,39.8,39.81,10400.0,25.9089,25.9154,25.9089,25.9154,10400.0
2012-09-28 15:15:00,39.81,39.82,39.79,39.79,26800.0,25.9154,25.9219,25.9024,25.9024,26800.0
2012-09-28 15:20:00,39.79,39.82,39.79,39.81,36800.0,25.9024,25.9219,25.9024,25.9154,36800.0
2012-09-28 15:25:00,39.8,39.81,39.78,39.79,43700.0,25.9089,25.9154,25.8959,25.9024,43700.0
2012-09-28 15:30:00,39.8,39.82,39.77,39.77,57000.0,25.9089,25.9219,25.8894,25.8894,57000.0
2012-09-28 15:35:00,39.77,39.79,39.74,39.77,93500.0,25.8894,25.9024,25.8698,25.8894,93500.0
2012-09-28 15:40:00,39.76,39.81,39.76,39.8,41400.0,25.8828,25.9154,25.8828,25.9089,41400.0
2012-09-28 15:45:00,39.81,39.88,39.81,39.85,121500.0,25.9154,25.961,25.9154,25.9414,121500.0
2012-09-28 15:50:00,39.85,39.88,39.84,39.85,143400.0,25.9414,25.961,25.9349,25.9414,143400.0
2012-09-28 15:55:00,39.86,39.87,39.82,39.83,241700.0,25.9479,25.9544,25.9219,25.9284,241700.0
2012-10-01 09:30:00,39.79,39.97,39.72,39.97,156300.0,25.9024,26.0195,25.8568,26.0195,156300.0
2012-10-01 09:35:00,39.95,39.95,39.88,39.88,69500.0,26.0065,26.0065,25.961,25.961,69500.0
2012-10-01 09:40:00,39.88,39.96,39.83,39.94,52800.0,25.961,26.013,25.9284,26.0,52800.0
2012-10-01 09:45:00,39.93,40.04,39.87,40.02,76200.0,25.9935,26.0651,25.9544,26.0521,76200.0
2012-10-01 09:50:00,40.03,40.07,40.02,40.07,51600.0,26.0586,26.0846,26.0521,26.0846,51600.0
2012-10-01 09:55:00,40.07,40.09,40.06,40.08,42900.0,26.0846,26.0977,26.0781,26.0912,42900.0
2012-10-01 10:00:00,40.08,40.16,40.08,40.13,55700.0,26.0912,26.1432,26.0912,26.1237,55700.0
2012-10-01 10:05:00,40.14,40.15,40.08,40.09,45300.0,26.1302,26.1367,26.0912,26.0977,45300.0
2012-10-01 10:10:00,40.08,40.09,40.06,40.07,16700.0,26.0912,26.0977,26.0781,26.0846,16700.0
2012-10-01 10:15:00,40.07,40.08,40.06,40.07,18700.0,26.0846,26.0912,26.0781,26.0846,18700.0
2012-10-01 10:20:00,40.07,40.15,40.06,40.15,31100.0,26.0846,26.1367,26.0781,26.1367,31100.0
2012-10-01 10:25:00,40.14,40.15,40.14,40.15,18200.0,26.1302,26.1367,26.1302,26.1367,18200.0
2012-10-01 10:30:00,40.15,40.15,40.09,40.11,41400.0,26.1367,26.1367,26.0977,26.1107,41400.0
2012-10-01 10:35:00,40.1,40.1,40.05,40.08,62100.0,26.1042,26.1042,26.0716,26.0912,62100.0
2012-10-01 10:40:00,40.06,40.07,40.05,40.05,12100.0,26.0781,26.0846,26.0716,26.0716,12100.0
2012-10-01 10:45:00,40.06,40.11,40.05,40.09,68800.0,26.0781,26.1107,26.0716,26.0977,68800.0
2012-10-01 10:50:00,40.09,40.13,40.09,40.13,20200.0,26.0977,26.1237,26.0977,26.1237,20200.0
2012-10-01 10:55:00,40.13,40.13,40.07,40.09,26600.0,26.1237,26.1237,26.0846,26.0977,26600.0
2012-10-01 11:00:00,40.09,40.12,40.09,40.12,19300.0,26.0977,26.1172,26.0977,26.1172,19300.0
2012-10-01 11:05:00,40.12,40.12,40.1,40.1,14800.0,26.1172,26.1172,26.1042,26.1042,14800.0
2012-10-01 11:10:00,40.11,40.13,40.1,40.12,18500.0,26.1107,26.1237,26.1042,26.1172,18500.0
2012-10-01 11:15:00,40.13,40.13,40.12,40.12,15500.0,26.1237,26.1237,26.1172,26.1172,15500.0
2012-10-01 11:20:00,40.13,40.13,40.11,40.11,17700.0,26.1237,26.1237,26.1107,26.1107,17700.0
2012-10-01 11:25:00,40.11,40.12,40.07,40.09,32600.0,26.1107,26.1172,26.0846,26.0977,32600.0
2012-10-01 11:30:00,40.09,40.1,40.08,40.1,12100.0,26.0977,26.1042,26.0912,26.1042,12100.0
2012-10-01 11:35:00,40.09,40.13,40.09,40.13,22000.0,26.0977,26.1237,26.0977,26.1237,22000.0
2012-10-01 11:40:00,40.13,40.14,40.12,40.12,45200.0,26.1237,26.1302,26.1172,26.1172,45200.0
2012-10-01 11:45:00,40.12,40.16,40.09,40.14,106600.0,26.1172,26.1432,26.0977,26.1302,106600.0
2012-10-01 11:50:00,40.14,40.14,40.08,40.09,59800.0,26.1302,26.1302,26.0912,26.0977,59800.0
2012-10-01 11:55:00,40.08,40.09,40.07,40.07,20600.0,26.0912,26.0977,26.0846,26.0846,20600.0
2012-10-01 12:00:00,40.07,40.08,40.04,40.04,36700.0,26.0846,26.0912,26.0651,26.0651,36700.0
2012-10-01 12:05:00,40.04,40.07,40.04,40.07,19000.0,26.0651,26.0846,26.0651,26.0846,19000.0
2012-10-01 12:10:00,40.07,40.12,40.06,40.12,91400.0,26.0846,26.1172,26.0781,26.1172,91400.0
2012-10-01 12:15:00,40.12,40.12,40.07,40.07,31800.0,26.1172,26.1172,26.0846,26.0846,31800.0
2012-10-01 12:20:00,40.07,40.11,40.07,40.11,29700.0,26.0846,26.1107,26.0846,26.1107,29700.0
2012-10-01 12:25:00,40.1,40.11,40.08,40.08,14900.0,26.1042,26.1107,26.0912,26.0912,14900.0
2012-10-01 12:30:00,40.09,40.11,40.06,40.07,27500.0,26.0977,26.1107,26.0781,26.0846,27500.0
2012-10-01 12:35:00,40.06,40.08,40.06,40.08,11400.0,26.0781,26.0912,26.0781,26.0912,11400.0
2012-10-01 12:40:00,40.07,40.11,40.07,40.1,31900.0,26.0846,26.1107,26.0846,26.1042,31900.0
2012-10-01 12:45:00,40.1,40.11,40.02,40.03,29500.0,26.1042,26.1107,26.0521,26.0586,29500.0
2012-10-01 12:50:00,40.03,40.04,40.0,40.0,31600.0,26.0586,26.0651,26.0391,26.0391,31600.0
2012-10-01 12:55:00,40.0,40.02,40.0,40.01,16900.0,26.0391,26.0521,26.0391,26.0456,16900.0
2012-10-01 13:00:00,40.01,40.02,39.98,39.98,26200.0,26.0456,26.0521,26.0261,26.0261,26200.0
2012-10-01 13:05:00,39.98,40.0,39.97,39.97,19000.0,26.0261,26.0391,26.0195,26.0195,19000.0
2012-10-01 13:10:00,39.97,39.98,39.95,39.95,22700.0,26.0195,26.0261,26.0065,26.0065,22700.0
2012-10-01 13:15:00,39.94,39.94,39.92,39.92,15100.0,26.0,26.0,25.987,25.987,15100.0
2012-10-01 13:20:00,39.92,39.94,39.92,39.93,21000.0,25.987,26.0,25.987,25.9935,21000.0
2012-10-01 13:25:00,39.94,39.99,39.94,39.98,40800.0,26.0,26.0326,26.0,26.0261,40800.0
2012-10-01 13:30:00,39.98,39.98,39.91,39.93,41100.0,26.0261,26.0261,25.9805,25.9935,41100.0
2012-10-01 13:35:00,39.93,39.95,39.92,39.92,16300.0,25.9935,26.0065,25.987,25.987,16300.0
2012-10-01 13:40:00,39.92,39.95,39.91,39.95,25900.0,25.987,26.0065,25.9805,26.0065,25900.0
2012-10-01 13:45:00,39.94,39.97,39.94,39.97,16300.0,26.0,26.0195,26.0,26.0195,16300.0
2012-10-01 13:50:00,39.97,40.01,39.97,40.0,17000.0,26.0195,26.0456,26.0195,26.0391,17000.0
2012-10-01 13:55:00,40.01,40.05,39.98,39.99,49400.0,26.0456,26.0716,26.0261,26.0326,49400.0
2012-10-01 14:00:00,39.98,40.0,39.98,39.99,51100.0,26.0261,26.0391,26.0261,26.0326,51100.0
2012-10-01 14:05:00,39.99,40.0,39.95,39.95,76600.0,26.0326,26.0391,26.0065,26.0065,76600.0
2012-10-01 14:10:00,39.95,39.97,39.95,39.97,52100.0,26.0065,26.0195,26.0065,26.0195,52100.0
2012-10-01 14:15:00,39.97,40.0,39.96,39.97,39900.0,26.0195,26.0391,26.013,26.0195,39900.0
2012-10-01 14:20:00,39.97,40.01,39.96,39.99,37600.0,26.0195,26.0456,26.013,26.0326,37600.0
2012-10-01 14:25:00,39.99,40.02,39.99,40.02,20800.0,26.0326,26.0521,26.0326,26.0521,20800.0
2012-10-01 14:30:00,40.01,40.03,40.01,40.03,32900.0,26.0456,26.0586,26.0456,26.0586,32900.0
2012-10-01 14:35:00,40.03,40.07,40.02,40.07,28700.0,26.0586,26.0846,26.0521,26.0846,28700.0
2012-10-01 14:40:00,40.07,40.08,40.04,40.06,63900.0,26.0846,26.0912,26.0651,26.0781,63900.0
2012-10-01 14:45:00,40.06,40.07,40.02,40.04,44100.0,26.0781,26.0846,26.0521,26.0651,44100.0
2012-10-01 14:50:00,40.04,40.05,40.01,40.03,39200.0,26.0651,26.0716,26.0456,26.0586,39200.0
2012-10-01 14:55:00,40.03,40.06,40.03,40.04,32000.0,26.0586,26.0781,26.0586,26.0651,32000.0
2012-10-01 15:00:00,40.05,40.06,40.01,40.01,20600.0,26.0716,26.0781,26.0456,26.0456,20600.0
2012-10-01 15:05:00,40.02,40.02,40.01,40.01,14000.0,26.0521,26.0521,26.0456,26.0456,14000.0
2012-10-01 15:10:00,40.02,40.02,39.97,39.97,57800.0,26.0521,26.0521,26.0195,26.0195,57800.0
2012-10-01 15:15:00,39.97,39.99,39.96,39.98,40900.0,26.0195,26.0326,26.013,26.0261,40900.0
2012-10-01 15:20:00,39.99,39.99,39.95,39.95,60000.0,26.0326,26.0326,26.0065,26.0065,60000.0
2012-10-01 15:25:00,39.95,39.98,39.93,39.98,42700.0,26.0065,26.0261,25.9935,26.0261,42700.0
2012-10-01 15:30:00,39.98,39.98,39.91,39.91,60200.0,26.0261,26.0261,25.9805,25.9805,60200.0
2012-10-01 15:35:00,39.91,39.95,39.89,39.92,84800.0,25.9805,26.0065,25.9675,25.987,84800.0
2012-10-01 15:40:00,39.92,39.94,39.91,39.93,73800.0,25.987,26.0,25.9805,25.9935,73800.0
2012-10-01 15:45:00,39.92,39.94,39.9,39.94,76700.0,25.987,26.0,25.974,26.0,76700.0
2012-10-01 15:50:00,39.93,39.94,39.88,39.88,77300.0,25.9935,26.0,25.961,25.961,77300.0
2012-10-01 15:55:00,39.89,39.97,39.88,39.96,209500.0,25.9675,26.0195,25.961,26.013,209500.0
2012-10-02 09:30:00,40.07,40.25,40.07,40.13,123500.0,26.0846,26.2018,26.0846,26.1237,123500.0
2012-10-02 09:35:00,40.14,40.22,40.11,40.16,67700.0,26.1302,26.1823,26.1107,26.1432,67700.0
2012-10-02 09:40:00,40.18,40.2,40.14,40.19,42500.0,26.1563,26.1693,26.1302,26.1628,42500.0
2012-10-02 09:45:00,40.2,40.21,40.16,40.2,100200.0,26.1693,26.1758,26.1432,26.1693,100200.0
2012-10-02 09:50:00,40.19,40.21,40.17,40.2,61700.0,26.1628,26.1758,26.1497,26.1693,61700.0
2012-10-02 09:55:00,40.21,40.22,40.11,40.16,70400.0,26.1758,26.1823,26.1107,26.1432,70400.0
2012-10-02 10:00:00,40.16,40.19,40.09,40.1,35700.0,26.1432,26.1628,26.0977,26.1042,35700.0
2012-10-02 10:05:00,40.1,40.12,40.09,40.11,46400.0,26.1042,26.1172,26.0977,26.1107,46400.0
2012-10-02 10:10:00,40.11,40.14,40.09,40.1,53600.0,26.1107,26.1302,26.0977,26.1042,53600.0
2012-10-02 10:15:00,40.09,40.13,40.09,40.12,54900.0,26.0977,26.1237,26.0977,26.1172,54900.0
2012-10-02 10:20:00,40.13,40.14,40.11,40.11,37500.0,26.1237,26.1302,26.1107,26.1107,37500.0
2012-10-02 10:25:00,40.12,40.14,40.1,40.11,58500.0,26.1172,26.1302,26.1042,26.1107,58500.0
2012-10-02 10:30:00,40.11,40.16,40.11,40.14,52400.0,26.1107,26.1432,26.1107,26.1302,52400.0
2012-10-02 10:35:00,40.14,40.16,40.11,40.13,37200.0,26.1302,26.1432,26.1107,26.1237,37200.0
2012-10-02 10:40:00,40.14,40.15,40.11,40.12,47600.0,26.1302,26.1367,26.1107,26.1172,47600.0
2012-10-02 10:45:00,40.13,40.16,40.09,40.12,83700.0,26.1237,26.1432,26.0977,26.1172,83700.0
2012-10-02 10:50:00,40.12,40.16,40.07,40.07,53100.0,26.1172,26.1432,26.0846,26.0846,53100.0
2012-10-02 10:55:00,40.08,40.09,40.06,40.07,19600.0,26.0912,26.0977,26.0781,26.0846,19600.0
2012-10-02 11:00:00,40.07,40.09,40.06,40.09,26400.0,26.0846,26.0977,26.0781,26.0977,26400.0
2012-10-02 11:05:00,40.08,40.08,40.05,40.08,16200.0,26.0912,26.0912,26.0716,26.0912,16200.0
2012-10-02 11:10:00,40.07,40.08,40.06,40.07,15100.0,26.0846,26.0912,26.0781,26.0846,15100.0
2012-10-02 11:15:00,40.07,40.08,40.06,40.07,22700.0,26.0846,26.0912,26.0781,26.0846,22700.0
2012-10-02 11:20:00,40.07,40.07,40.04,40.06,53000.0,26.0846,26.0846,26.0651,26.0781,53000.0
2012-10-02 11:25:00,40.06,40.08,40.05,40.08,24600.0,26.0781,26.0912,26.0716,26.0912,24600.0
2012-10-02 11:30:00,40.07,40.08,40.03,40.03,38300.0,26.0846,26.0912,26.0586,26.0586,38300.0
2012-10-02 11:35:00,40.04,40.04,39.97,39.99,43400.0,26.0651,26.0651,26.0195,26.0326,43400.0
2012-10-02 11:40:00,39.99,40.0,39.95,39.99,37100.0,26.0326,26.0391,26.0065,26.0326,37100.0
2012-10-02 11:45:00,39.98,40.0,39.97,39.98,24500.0,26.0261,26.0391,26.0195,26.0261,24500.0
2012-10-02 11:50:00,39.98,40.0,39.96,39.99,18200.0,26.0261,26.0391,26.013,26.0326,18200.0
2012-10-02 11:55:00,40.0,40.04,39.99,40.04,29900.0,26.0391,26.0651,26.0326,26.0651,29900.0
2012-10-02 12:00:00,40.04,40.06,40.02,40.02,38100.0,26.0651,26.0781,26.0521,26.0521,38100.0
2012-10-02 12:05:00,40.02,40.03,40.02,40.03,7300.0,26.0521,26.0586,26.0521,26.0586,7300.0
2012-10-02 12:10:00,40.02,40.07,40.01,40.07,50900.0,26.0521,26.0846,26.0456,26.0846,50900.0
2012-10-02 12:15:00,40.07,40.12,40.05,40.1,33500.0,26.0846,26.1172,26.0716,26.1042,33500.0
2012-10-02 12:20:00,40.1,40.13,40.1,40.12,22900.0,26.1042,26.1237,26.1042,26.1172,22900.0
2012-10-02 12:25:00,40.12,40.15,40.11,40.12,48800.0,26.1172,26.1367,26.1107,26.1172,48800.0
2012-10-02 12:30:00,40.12,40.13,40.09,40.09,20100.0,26.1172,26.1237,26.0977,26.0977,20100.0
2012-10-02 12:35:00,40.09,40.12,40.08,40.09,50400.0,26.0977,26.1172,26.0912,26.0977,50400.0
2012-10-02 12:40:00,40.08,40.11,40.07,40.09,22300.0,26.0912,26.1107,26.0846,26.0977,22300.0
2012-10-02 12:45:00,40.09,40.1,40.09,40.1,13900.0,26.0977,26.1042,26.0977,26.1042,13900.0
2012-10-02 12:50:00,40.1,40.11,40.1,40.11,19100.0,26.1042,26.1107,26.1042,26.1107,19100.0
2012-10-02 12:55:00,40.11,40.13,40.07,40.07,29800.0,26.1107,26.1237,26.0846,26.0846,29800.0
2012-10-02 13:00:00,40.07,40.09,40.07,40.08,12500.0,26.0846,26.0977,26.0846,26.0912,12500.0
2012-10-02 13:05:00,40.08,40.09,40.07,40.08,4400.0,26.0912,26.0977,26.0846,26.0912,4400.0
2012-10-02 13:10:00,40.08,40.08,40.07,40.07,6300.0,26.0912,26.0912,26.0846,26.0846,6300.0
2012-10-02 13:15:00,40.07,40.08,40.07,40.08,6700.0,26.0846,26.0912,26.0846,26.0912,6700.0
2012-10-02 13:20:00,40.08,40.08,40.03,40.05,30600.0,26.0912,26.0912,26.0586,26.0716,30600.0
2012-10-02 13:25:00,40.05,40.06,40.05,40.05,16100.0,26.0716,26.0781,26.0716,26.0716,16100.0
2012-10-02 13:30:00,40.06,40.08,40.05,40.08,18900.0,26.0781,26.0912,26.0716,26.0912,18900.0
2012-10-02 13:35:00,40.08,40.09,40.05,40.07,31400.0,26.0912,26.0977,26.0716,26.0846,31400.0
2012-10-02 13:40:00,40.08,40.1,40.07,40.08,33000.0,26.0912,26.1042,26.0846,26.0912,33000.0
2012-10-02 13:45:00,40.07,40.09,40.07,40.09,24700.0,26.0846,26.0977,26.0846,26.0977,24700.0
2012-10-02 13:50:00,40.09,40.11,40.06,40.07,20900.0,26.0977,26.1107,26.0781,26.0846,20900.0
2012-10-02 13:55:00,40.05,40.05,40.01,40.03,19800.0,26.0716,26.0716,26.0456,26.0586,19800.0
2012-10-02 14:00:00,40.04,40.05,40.03,40.05,15000.0,26.0651,26.0716,26.0586,26.0716,15000.0
2012-10-02 14:05:00,40.05,40.06,40.04,40.06,36400.0,26.0716,26.0781,26.0651,26.0781,36400.0
2012-10-02 14:10:00,40.06,40.09,40.06,40.09,13300.0,26.0781,26.0977,26.0781,26.0977,13300.0
2012-10-02 14:15:00,40.09,40.1,40.07,40.09,26400.0,26.0977,26.1042,26.0846,26.0977,26400.0
2012-10-02 14:20:00,40.09,40.09,40.07,40.08,16500.0,26.0977,26.0977,26.0846,26.0912,16500.0
2012-10-02 14:25:00,40.08,40.08,40.0,40.04,45400.0,26.0912,26.0912,26.0391,26.0651,45400.0
2012-10-02 14:30:00,40.04,40.06,40.03,40.06,27200.0,26.0651,26.0781,26.0586,26.0781,27200.0
2012-10-02 14:35:00,40.06,40.06,40.05,40.06,7800.0,26.0781,26.0781,26.0716,26.0781,7800.0
2012-10-02 14:40:00,40.06,40.07,40.04,40.07,40100.0,26.0781,26.0846,26.0651,26.0846,40100.0
2012-10-02 14:45:00,40.07,40.07,40.03,40.04,23200.0,26.0846,26.0846,26.0586,26.0651,23200.0
2012-10-02 14:50:00,40.05,40.08,40.04,40.06,18000.0,26.0716,26.0912,26.0651,26.0781,18000.0
2012-10-02 14:55:00,40.07,40.07,40.02,40.03,48500.0,26.0846,26.0846,26.0521,26.0586,48500.0
2012-10-02 15:00:00,40.03,40.04,40.02,40.03,31000.0,26.0586,26.0651,26.0521,26.0586,31000.0
2012-10-02 15:05:00,40.03,40.03,39.99,40.0,72100.0,26.0586,26.0586,26.0326,26.0391,72100.0
2012-10-02 15:10:00,40.01,40.03,39.98,40.03,46500.0,26.0456,26.0586,26.0261,26.0586,46500.0
2012-10-02 15:15:00,40.03,40.06,40.03,40.05,47100.0,26.0586,26.0781,26.0586,26.0716,47100.0
2012-10-02 15:20:00,40.05,40.07,40.05,40.05,34300.0,26.0716,26.0846,26.0716,26.0716,34300.0
2012-10-02 15:25:00,40.05,40.08,40.05,40.06,42900.0,26.0716,26.0912,26.0716,26.0781,42900.0
2012-10-02 15:30:00,40.07,40.08,40.05,40.06,53100.0,26.0846,26.0912,26.0716,26.0781,53100.0
2012-10-02 15:35:00,40.05,40.08,40.04,40.06,79000.0,26.0716,26.0912,26.0651,26.0781,79000.0
2012-10-02 15:40:00,40.07,40.08,40.04,40.08,51500.0,26.0846,26.0912,26.0651,26.0912,51500.0
2012-10-02 15:45:00,40.08,40.11,40.06,40.07,95700.0,26.0912,26.1107,26.0781,26.0846,95700.0
2012-10-02 15:50:00,40.08,40.09,40.06,40.07,87000.0,26.0912,26.0977,26.0781,26.0846,87000.0
2012-10-02 15:55:00,40.08,40.12,40.08,40.12,122700.0,26.0912,26.1172,26.0912,26.1172,122700.0
2012-10-03 09:30:00,40.17,40.22,40.1,40.19,66600.0,26.1497,26.1823,26.1042,26.1628,66600.0
2012-10-03 09:35:00,40.19,40.2,40.03,40.05,40500.0,26.1628,26.1693,26.0586,26.0716,40500.0
2012-10-03 09:40:00,40.04,40.05,40.0,40.0,26400.0,26.0651,26.0716,26.0391,26.0391,26400.0
2012-10-03 09:45:00,40.01,40.03,39.97,40.02,47900.0,26.0456,26.0586,26.0195,26.0521,47900.0
2012-10-03 09:50:00,40.03,40.04,39.94,39.94,36400.0,26.0586,26.0651,26.0,26.0,36400.0
2012-10-03 09:55:00,39.93,39.94,39.9,39.93,35700.0,25.9935,26.0,25.974,25.9935,35700.0
2012-10-03 10:00:00,39.94,39.97,39.9,39.93,68300.0,26.0,26.0195,25.974,25.9935,68300.0
2012-10-03 10:05:00,39.92,39.97,39.9,39.97,26900.0,25.987,26.0195,25.974,26.0195,26900.0
2012-10-03 10:10:00,39.97,39.98,39.9,39.91,37600.0,26.0195,26.0261,25.974,25.9805,37600.0
2012-10-03 10:15:00,39.92,39.98,39.92,39.96,35400.0,25.987,26.0261,25.987,26.013,35400.0
2012-10-03 10:20:00,39.96,39.98,39.95,39.97,31200.0,26.013,26.0261,26.0065,26.0195,31200.0
2012-10-03 10:25:00,39.98,40.02,39.98,40.0,32200.0,26.0261,26.0521,26.0261,26.0391,32200.0
2012-10-03 10:30:00,40.0,40.0,39.91,39.95,44800.0,26.0391,26.0391,25.9805,26.0065,44800.0
2012-10-03 10:35:00,39.95,39.98,39.94,39.97,25200.0,26.0065,26.0261,26.0,26.0195,25200.0
2012-10-03 10:40:00,39.98,39.98,39.93,39.94,27800.0,26.0261,26.0261,25.9935,26.0,27800.0
2012-10-03 10:45:00,39.95,39.97,39.93,39.94,38500.0,26.0065,26.0195,25.9935,26.0,38500.0
2012-10-03 10:50:00,39.95,39.96,39.93,39.95,46700.0,26.0065,26.013,25.9935,26.0065,46700.0
2012-10-03 10:55:00,39.95,39.97,39.94,39.96,37300.0,26.0065,26.0195,26.0,26.013,37300.0
2012-10-03 11:00:00,39.96,40.0,39.96,39.98,18700.0,26.013,26.0391,26.013,26.0261,18700.0
2012-10-03 11:05:00,39.99,40.01,39.97,39.99,26600.0,26.0326,26.0456,26.0195,26.0326,26600.0
2012-10-03 11:10:00,39.98,40.08,39.98,40.08,53700.0,26.0261,26.0912,26.0261,26.0912,53700.0
2012-10-03 11:15:00,40.09,40.1,40.07,40.1,24200.0,26.0977,26.1042,26.0846,26.1042,24200.0
2012-10-03 11:20:00,40.11,40.16,40.1,40.1,40300.0,26.1107,26.1432,26.1042,26.1042,40300.0
2012-10-03 11:25:00,40.09,40.16,40.09,40.16,10500.0,26.0977,26.1432,26.0977,26.1432,10500.0
2012-10-03 11:30:00,40.15,40.19,40.12,40.19,22200.0,26.1367,26.1628,26.1172,26.1628,22200.0
2012-10-03 11:35:00,40.19,40.23,40.17,40.22,69600.0,26.1628,26.1888,26.1497,26.1823,69600.0
2012-10-03 11:40:00,40.21,40.21,40.16,40.17,26500.0,26.1758,26.1758,26.1432,26.1497,26500.0
2012-10-03 11:45:00,40.17,40.22,40.17,40.21,30600.0,26.1497,26.1823,26.1497,26.1758,30600.0
2012-10-03 11:50:00,40.21,40.22,40.2,40.21,13600.0,26.1758,26.1823,26.1693,26.1758,13600.0
2012-10-03 11:55:00,40.21,40.23,40.18,40.18,28500.0,26.1758,26.1888,26.1563,26.1563,28500.0
2012-10-03 12:00:00,40.17,40.18,40.16,40.16,16600.0,26.1497,26.1563,26.1432,26.1432,16600.0
2012-10-03 12:05:00,40.16,40.16,40.11,40.11,52600.0,26.1432,26.1432,26.1107,26.1107,52600.0
2012-10-03 12:10:00,40.12,40.15,40.12,40.12,21300.0,26.1172,26.1367,26.1172,26.1172,21300.0
2012-10-03 12:15:00,40.13,40.15,40.12,40.14,46700.0,26.1237,26.1367,26.1172,26.1302,46700.0
2012-10-03 12:20:00,40.15,40.15,40.12,40.13,17900.0,26.1367,26.1367,26.1172,26.1237,17900.0
2012-10-03 12:25:00,40.14,40.19,40.13,40.19,17800.0,26.1302,26.1628,26.1237,26.1628,17800.0
2012-10-03 12:30:00,40.19,40.2,40.16,40.17,30400.0,26.1628,26.1693,26.1432,26.1497,30400.0
2012-10-03 12:35:00,40.18,40.2,40.17,40.2,21900.0,26.1563,26.1693,26.1497,26.1693,21900.0
2012-10-03 12:40:00,40.2,40.22,40.2,40.2,30500.0,26.1693,26.1823,26.1693,26.1693,30500.0
2012-10-03 12:45:00,40.2,40.21,40.18,40.18,22800.0,26.1693,26.1758,26.1563,26.1563,22800.0
2012-10-03 12:50:00,40.18,40.21,40.18,40.2,18600.0,26.1563,26.1758,26.1563,26.1693,18600.0
2012-10-03 12:55:00,40.2,40.21,40.13,40.14,16700.0,26.1693,26.1758,26.1237,26.1302,16700.0
2012-10-03 13:00:00,40.15,40.18,40.12,40.18,27400.0,26.1367,26.1563,26.1172,26.1563,27400.0
2012-10-03 13:05:00,40.18,40.18,40.18,40.18,7600.0,26.1563,26.1563,26.1563,26.1563,7600.0
2012-10-03 13:10:00,40.18,40.2,40.17,40.18,24400.0,26.1563,26.1693,26.1497,26.1563,24400.0
2012-10-03 13:15:00,40.18,40.2,40.18,40.2,11000.0,26.1563,26.1693,26.1563,26.1693,11000.0
2012-10-03 13:20:00,40.2,40.26,40.2,40.22,62400.0,26.1693,26.2083,26.1693,26.1823,62400.0
2012-10-03 13:25:00,40.22,40.22,40.19,40.19,13700.0,26.1823,26.1823,26.1628,26.1628,13700.0
2012-10-03 13:30:00,40.2,40.2,40.16,40.16,12500.0,26.1693,26.1693,26.1432,26.1432,12500.0
2012-10-03 13:35:00,40.17,40.18,40.12,40.12,17500.0,26.1497,26.1563,26.1172,26.1172,17500.0
2012-10-03 13:40:00,40.13,40.16,40.12,40.13,22300.0,26.1237,26.1432,26.1172,26.1237,22300.0
2012-10-03 13:45:00,40.13,40.17,40.13,40.14,33300.0,26.1237,26.1497,26.1237,26.1302,33300.0
2012-10-03 13:50:00,40.15,40.18,40.14,40.17,12700.0,26.1367,26.1563,26.1302,26.1497,12700.0
2012-10-03 13:55:00,40.18,40.18,40.13,40.14,22200.0,26.1563,26.1563,26.1237,26.1302,22200.0
2012-10-03 14:00:00,40.14,40.15,40.12,40.12,18300.0,26.1302,26.1367,26.1172,26.1172,18300.0
2012-10-03 14:05:00,40.12,40.15,40.12,40.14,18000.0,26.1172,26.1367,26.1172,26.1302,18000.0
2012-10-03 14:10:00,40.14,40.14,40.12,40.14,14800.0,26.1302,26.1302,26.1172,26.1302,14800.0
2012-10-03 14:15:00,40.14,40.16,40.13,40.15,17800.0,26.1302,26.1432,26.1237,26.1367,17800.0
2012-10-03 14:20:00,40.15,40.17,40.12,40.13,31100.0,26.1367,26.1497,26.1172,26.1237,31100.0
2012-10-03 14:25:00,40.13,40.15,40.11,40.11,25100.0,26.1237,26.1367,26.1107,26.1107,25100.0
2012-10-03 14:30:00,40.11,40.14,40.11,40.13,13300.0,26.1107,26.1302,26.1107,26.1237,13300.0
2012-10-03 14:35:00,40.14,40.16,40.11,40.14,58600.0,26.1302,26.1432,26.1107,26.1302,58600.0
2012-10-03 14:40:00,40.15,40.15,40.13,40.13,85100.0,26.1367,26.1367,26.1237,26.1237,85100.0
2012-10-03 14:45:00,40.13,40.14,40.13,40.14,46500.0,26.1237,26.1302,26.1237,26.1302,46500.0
2012-10-03 14:50:00,40.14,40.16,40.13,40.13,46800.0,26.1302,26.1432,26.1237,26.1237,46800.0
2012-10-03 14:55:00,40.13,40.14,40.12,40.13,18900.0,26.1237,26.1302,26.1172,26.1237,18900.0
2012-10-03 15:00:00,40.14,40.14,40.11,40.14,23500.0,26.1302,26.1302,26.1107,26.1302,23500.0
2012-10-03 15:05:00,40.14,40.14,40.1,40.12,21800.0,26.1302,26.1302,26.1042,26.1172,21800.0
2012-10-03 15:10:00,40.13,40.13,40.1,40.12,16300.0,26.1237,26.1237,26.1042,26.1172,16300.0
2012-10-03 15:15:00,40.13,40.16,40.12,40.14,58500.0,26.1237,26.1432,26.1172,26.1302,58500.0
2012-10-03 15:20:00,40.14,40.16,40.1,40.15,69300.0,26.1302,26.1432,26.1042,26.1367,69300.0
2012-10-03 15:25:00,40.14,40.19,40.13,40.18,42500.0,26.1302,26.1628,26.1237,26.1563,42500.0
2012-10-03 15:30:00,40.18,40.19,40.13,40.13,35900.0,26.1563,26.1628,26.1237,26.1237,35900.0
2012-10-03 15:35:00,40.13,40.16,40.13,40.14,54700.0,26.1237,26.1432,26.1237,26.1302,54700.0
2012-10-03 15:40:00,40.15,40.2,40.14,40.17,73100.0,26.1367,26.1693,26.1302,26.1497,73100.0
2012-10-03 15:45:00,40.18,40.19,40.13,40.13,34900.0,26.1563,26.1628,26.1237,26.1237,34900.0
2012-10-03 15:50:00,40.13,40.16,40.13,40.15,52700.0,26.1237,26.1432,26.1237,26.1367,52700.0
2012-10-03 15:55:00,40.15,40.18,40.14,40.16,161900.0,26.1367,26.1563,26.1302,26.1432,161900.0
2012-10-04 09:30:00,40.24,40.3,40.14,40.29,79200.0,26.1953,26.2344,26.1302,26.2279,79200.0
2012-10-04 09:35:00,40.28,40.32,40.26,40.32,44500.0,26.2213,26.2474,26.2083,26.2474,44500.0
2012-10-04 09:40:00,40.32,40.32,40.22,40.23,25300.0,26.2474,26.2474,26.1823,26.1888,25300.0
2012-10-04 09:45:00,40.23,40.26,40.22,40.24,29200.0,26.1888,26.2083,26.1823,26.1953,29200.0
2012-10-04 09:50:00,40.23,40.25,40.12,40.14,38700.0,26.1888,26.2018,26.1172,26.1302,38700.0
2012-10-04 09:55:00,40.13,40.21,40.13,40.21,21300.0,26.1237,26.1758,26.1237,26.1758,21300.0
2012-10-04 10:00:00,40.2,40.21,40.15,40.2,47000.0,26.1693,26.1758,26.1367,26.1693,47000.0
2012-10-04 10:05:00,40.21,40.25,40.2,40.24,30200.0,26.1758,26.2018,26.1693,26.1953,30200.0
2012-10-04 10:10:00,40.24,40.28,40.24,40.26,39500.0,26.1953,26.2213,26.1953,26.2083,39500.0
2012-10-04 10:15:00,40.25,40.28,40.24,40.25,49600.0,26.2018,26.2213,26.1953,26.2018,49600.0
2012-10-04 10:20:00,40.26,40.31,40.25,40.26,47200.0,26.2083,26.2409,26.2018,26.2083,47200.0
2012-10-04 10:25:00,40.27,40.27,40.2,40.21,26800.0,26.2148,26.2148,26.1693,26.1758,26800.0
2012-10-04 10:30:00,40.2,40.24,40.19,40.21,33600.0,26.1693,26.1953,26.1628,26.1758,33600.0
2012-10-04 10:35:00,40.21,40.28,40.21,40.27,18800.0,26.1758,26.2213,26.1758,26.2148,18800.0
2012-10-04 10:40:00,40.27,40.28,40.23,40.26,21400.0,26.2148,26.2213,26.1888,26.2083,21400.0
2012-10-04 10:45:00,40.26,40.26,40.22,40.23,19000.0,26.2083,26.2083,26.1823,26.1888,19000.0
2012-10-04 10:50:00,40.22,40.25,40.22,40.25,19600.0,26.1823,26.2018,26.1823,26.2018,19600.0
2012-10-04 10:55:00,40.25,40.29,40.24,40.29,36100.0,26.2018,26.2279,26.1953,26.2279,36100.0
2012-10-04 11:00:00,40.29,40.3,40.27,40.27,21400.0,26.2279,26.2344,26.2148,26.2148,21400.0
2012-10-04 11:05:00,40.27,40.27,40.22,40.24,33500.0,26.2148,26.2148,26.1823,26.1953,33500.0
2012-10-04 11:10:00,40.24,40.26,40.23,40.25,32500.0,26.1953,26.2083,26.1888,26.2018,32500.0
2012-10-04 11:15:00,40.25,40.26,40.2,40.23,17500.0,26.2018,26.2083,26.1693,26.1888,17500.0
2012-10-04 11:20:00,40.23,40.24,40.23,40.23,25600.0,26.1888,26.1953,26.1888,26.1888,25600.0
2012-10-04 11:25:00,40.23,40.27,40.23,40.24,28900.0,26.1888,26.2148,26.1888,26.1953,28900.0
2012-10-04 11:30:00,40.25,40.25,40.22,40.23,18100.0,26.2018,26.2018,26.1823,26.1888,18100.0
2012-10-04 11:35:00,40.23,40.24,40.22,40.23,14400.0,26.1888,26.1953,26.1823,26.1888,14400.0
2012-10-04 11:40:00,40.22,40.23,40.21,40.22,25600.0,26.1823,26.1888,26.1758,26.1823,25600.0
2012-10-04 11:45:00,40.22,40.25,40.22,40.25,23100.0,26.1823,26.2018,26.1823,26.2018,23100.0
2012-10-04 11:50:00,40.25,40.25,40.22,40.22,14800.0,26.2018,26.2018,26.1823,26.1823,14800.0
2012-10-04 11:55:00,40.22,40.23,40.2,40.22,16700.0,26.1823,26.1888,26.1693,26.1823,16700.0
2012-10-04 12:00:00,40.23,40.25,40.22,40.22,23200.0,26.1888,26.2018,26.1823,26.1823,23200.0
2012-10-04 12:05:00,40.22,40.25,40.22,40.24,35500.0,26.1823,26.2018,26.1823,26.1953,35500.0
2012-10-04 12:10:00,40.25,40.26,40.23,40.24,34700.0,26.2018,26.2083,26.1888,26.1953,34700.0
2012-10-04 12:15:00,40.24,40.25,40.23,40.24,40000.0,26.1953,26.2018,26.1888,26.1953,40000.0
2012-10-04 12:20:00,40.23,40.25,40.23,40.23,21900.0,26.1888,26.2018,26.1888,26.1888,21900.0
2012-10-04 12:25:00,40.24,40.25,40.23,40.25,39400.0,26.1953,26.2018,26.1888,26.2018,39400.0
2012-10-04 12:30:00,40.25,40.26,40.24,40.26,26300.0,26.2018,26.2083,26.1953,26.2083,26300.0
2012-10-04 12:35:00,40.26,40.26,40.21,40.22,34200.0,26.2083,26.2083,26.1758,26.1823,34200.0
2012-10-04 12:40:00,40.21,40.22,40.2,40.2,15800.0,26.1758,26.1823,26.1693,26.1693,15800.0
2012-10-04 12:45:00,40.2,40.21,40.2,40.2,6800.0,26.1693,26.1758,26.1693,26.1693,6800.0
2012-10-04 12:50:00,40.2,40.24,40.2,40.23,20300.0,26.1693,26.1953,26.1693,26.1888,20300.0
2012-10-04 12:55:00,40.24,40.25,40.24,40.25,13500.0,26.1953,26.2018,26.1953,26.2018,13500.0
2012-10-04 13:00:00,40.26,40.31,40.26,40.3,40600.0,26.2083,26.2409,26.2083,26.2344,40600.0
2012-10-04 13:05:00,40.3,40.31,40.29,40.3,28100.0,26.2344,26.2409,26.2279,26.2344,28100.0
2012-10-04 13:10:00,40.3,40.31,40.3,40.31,9300.0,26.2344,26.2409,26.2344,26.2409,9300.0
2012-10-04 13:15:00,40.3,40.33,40.3,40.33,19900.0,26.2344,26.2539,26.2344,26.2539,19900.0
2012-10-04 13:20:00,40.33,40.33,40.32,40.33,20700.0,26.2539,26.2539,26.2474,26.2539,20700.0
2012-10-04 13:25:00,40.32,40.35,40.32,40.33,45800.0,26.2474,26.2669,26.2474,26.2539,45800.0
2012-10-04 13:30:00,40.33,40.34,40.32,40.32,18600.0,26.2539,26.2604,26.2474,26.2474,18600.0
2012-10-04 13:35:00,40.32,40.33,40.3,40.33,27800.0,26.2474,26.2539,26.2344,26.2539,27800.0
2012-10-04 13:40:00,40.33,40.33,40.3,40.31,12300.0,26.2539,26.2539,26.2344,26.2409,12300.0
2012-10-04 13:45:00,40.32,40.33,40.3,40.3,17300.0,26.2474,26.2539,26.2344,26.2344,17300.0
2012-10-04 13:50:00,40.3,40.33,40.3,40.33,10900.0,26.2344,26.2539,26.2344,26.2539,10900.0
2012-10-04 13:55:00,40.33,40.34,40.32,40.33,15000.0,26.2539,26.2604,26.2474,26.2539,15000.0
2012-10-04 14:00:00,40.33,40.34,40.29,40.3,52500.0,26.2539,26.2604,26.2279,26.2344,52500.0
2012-10-04 14:05:00,40.3,40.3,40.27,40.3,14700.0,26.2344,26.2344,26.2148,26.2344,14700.0
2012-10-04 14:10:00,40.31,40.34,40.31,40.33,43900.0,26.2409,26.2604,26.2409,26.2539,43900.0
2012-10-04 14:15:00,40.33,40.33,40.3,40.32,24800.0,26.2539,26.2539,26.2344,26.2474,24800.0
2012-10-04 14:20:00,40.32,40.34,40.31,40.32,44700.0,26.2474,26.2604,26.2409,26.2474,44700.0
2012-10-04 14:25:00,40.32,40.34,40.3,40.3,25400.0,26.2474,26.2604,26.2344,26.2344,25400.0
2012-10-04 14:30:00,40.3,40.32,40.3,40.32,15500.0,26.2344,26.2474,26.2344,26.2474,15500.0
2012-10-04 14:35:00,40.31,40.33,40.31,40.32,28300.0,26.2409,26.2539,26.2409,26.2474,28300.0
2012-10-04 14:40:00,40.31,40.34,40.31,40.31,19700.0,26.2409,26.2604,26.2409,26.2409,19700.0
2012-10-04 14:45:00,40.31,40.32,40.31,40.32,7000.0,26.2409,26.2474,26.2409,26.2474,7000.0
2012-10-04 14:50:00,40.32,40.33,40.31,40.31,29300.0,26.2474,26.2539,26.2409,26.2409,29300.0
2012-10-04 14:55:00,40.32,40.33,40.31,40.32,10900.0,26.2474,26.2539,26.2409,26.2474,10900.0
2012-10-04 15:00:00,40.32,40.34,40.31,40.34,23300.0,26.2474,26.2604,26.2409,26.2604,23300.0
2012-10-04 15:05:00,40.34,40.36,40.34,40.36,23500.0,26.2604,26.2734,26.2604,26.2734,23500.0
2012-10-04 15:10:00,40.36,40.36,40.35,40.35,30100.0,26.2734,26.2734,26.2669,26.2669,30100.0
2012-10-04 15:15:00,40.35,40.37,40.32,40.33,68500.0,26.2669,26.2799,26.2474,26.2539,68500.0
2012-10-04 15:20:00,40.32,40.33,40.28,40.28,25300.0,26.2474,26.2539,26.2213,26.2213,25300.0
2012-10-04 15:25:00,40.28,40.3,40.27,40.29,32400.0,26.2213,26.2344,26.2148,26.2279,32400.0
2012-10-04 15:30:00,40.3,40.3,40.29,40.29,25500.0,26.2344,26.2344,26.2279,26.2279,25500.0
2012-10-04 15:35:00,40.29,40.3,40.28,40.3,83500.0,26.2279,26.2344,26.2213,26.2344,83500.0
2012-10-04 15:40:00,40.3,40.33,40.29,40.31,83400.0,26.2344,26.2539,26.2279,26.2409,83400.0
2012-10-04 15:45:00,40.31,40.31,40.27,40.28,84600.0,26.2409,26.2409,26.2148,26.2213,84600.0
2012-10-04 15:50:00,40.29,40.29,40.27,40.27,101900.0,26.2279,26.2279,26.2148,26.2148,101900.0
2012-10-04 15:55:00,40.27,40.33,40.27,40.33,130400.0,26.2148,26.2539,26.2148,26.2539,130400.0
2012-10-05 09:30:00,40.2,40.31,40.2,40.21,167900.0,26.3849,26.4571,26.3849,26.3915,167900.0
2012-10-05 09:35:00,40.25,40.25,40.1,40.11,33800.0,26.4177,26.4177,26.3193,26.3258,33800.0
2012-10-05 09:40:00,40.13,40.25,40.12,40.16,44800.0,26.339,26.4177,26.3324,26.3586,44800.0
2012-10-05 09:45:00,40.16,40.25,40.16,40.23,24700.0,26.3586,26.4177,26.3586,26.4046,24700.0
2012-10-05 09:50:00,40.22,40.23,40.18,40.19,55600.0,26.398,26.4046,26.3718,26.3783,55600.0
2012-10-05 09:55:00,40.19,40.21,40.1,40.1,57400.0,26.3783,26.3915,26.3193,26.3193,57400.0
2012-10-05 10:00:00,40.11,40.13,40.07,40.08,37300.0,26.3258,26.339,26.2996,26.3061,37300.0
2012-10-05 10:05:00,40.08,40.08,40.03,40.06,41500.0,26.3061,26.3061,26.2733,26.293,41500.0
2012-10-05 10:10:00,40.06,40.1,40.06,40.1,59200.0,26.293,26.3193,26.293,26.3193,59200.0
2012-10-05 10:15:00,40.09,40.1,40.06,40.08,38900.0,26.3127,26.3193,26.293,26.3061,38900.0
2012-10-05 10:20:00,40.09,40.11,40.09,40.1,47300.0,26.3127,26.3258,26.3127,26.3193,47300.0
2012-10-05 10:25:00,40.09,40.11,40.06,40.07,45200.0,26.3127,26.3258,26.293,26.2996,45200.0
2012-10-05 10:30:00,40.07,40.1,40.06,40.07,50900.0,26.2996,26.3193,26.293,26.2996,50900.0
2012-10-05 10:35:00,40.06,40.1,40.05,40.07,47800.0,26.293,26.3193,26.2864,26.2996,47800.0
2012-10-05 10:40:00,40.07,40.08,40.03,40.04,53800.0,26.2996,26.3061,26.2733,26.2799,53800.0
2012-10-05 10:45:00,40.05,40.06,40.03,40.05,25000.0,26.2864,26.293,26.2733,26.2864,25000.0
2012-10-05 10:50:00,40.04,40.07,40.02,40.05,35700.0,26.2799,26.2996,26.2668,26.2864,35700.0
2012-10-05 10:55:00,40.05,40.09,40.04,40.08,22100.0,26.2864,26.3127,26.2799,26.3061,22100.0
2012-10-05 11:00:00,40.08,40.11,40.07,40.08,44900.0,26.3061,26.3258,26.2996,26.3061,44900.0
2012-10-05 11:05:00,40.08,40.11,40.07,40.11,23100.0,26.3061,26.3258,26.2996,26.3258,23100.0
2012-10-05 11:10:00,40.1,40.11,40.07,40.09,20400.0,26.3193,26.3258,26.2996,26.3127,20400.0
2012-10-05 11:15:00,40.09,40.09,40.06,40.06,19800.0,26.3127,26.3127,26.293,26.293,19800.0
2012-10-05 11:20:00,40.06,40.08,40.05,40.08,21000.0,26.293,26.3061,26.2864,26.3061,21000.0
2012-10-05 11:25:00,40.07,40.09,40.05,40.09,19600.0,26.2996,26.3127,26.2864,26.3127,19600.0
2012-10-05 11:30:00,40.08,40.12,40.08,40.11,24900.0,26.3061,26.3324,26.3061,26.3258,24900.0
2012-10-05 11:35:00,40.11,40.12,40.1,40.11,12800.0,26.3258,26.3324,26.3193,26.3258,12800.0
2012-10-05 11:40:00,40.1,40.12,40.07,40.08,23000.0,26.3193,26.3324,26.2996,26.3061,23000.0
2012-10-05 11:45:00,40.08,40.1,40.07,40.09,15200.0,26.3061,26.3193,26.2996,26.3127,15200.0
2012-10-05 11:50:00,40.09,40.1,40.07,40.08,15900.0,26.3127,26.3193,26.2996,26.3061,15900.0
2012-10-05 11:55:00,40.08,40.09,40.06,40.07,19500.0,26.3061,26.3127,26.293,26.2996,19500.0
2012-10-05 12:00:00,40.08,40.1,40.07,40.1,15300.0,26.3061,26.3193,26.2996,26.3193,15300.0
2012-10-05 12:05:00,40.1,40.18,40.09,40.13,55000.0,26.3193,26.3718,26.3127,26.339,55000.0
2012-10-05 12:10:00,40.13,40.15,40.12,40.14,25800.0,26.339,26.3521,26.3324,26.3455,25800.0
2012-10-05 12:15:00,40.14,40.15,40.11,40.12,20900.0,26.3455,26.3521,26.3258,26.3324,20900.0
2012-10-05 12:20:00,40.11,40.11,40.07,40.09,20100.0,26.3258,26.3258,26.2996,26.3127,20100.0
2012-10-05 12:25:00,40.09,40.14,40.08,40.14,32100.0,26.3127,26.3455,26.3061,26.3455,32100.0
2012-10-05 12:30:00,40.13,40.15,40.12,40.13,28400.0,26.339,26.3521,26.3324,26.339,28400.0
2012-10-05 12:35:00,40.13,40.15,40.12,40.13,27100.0,26.339,26.3521,26.3324,26.339,27100.0
2012-10-05 12:40:00,40.13,40.13,40.11,40.11,17400.0,26.339,26.339,26.3258,26.3258,17400.0
2012-10-05 12:45:00,40.11,40.12,40.1,40.12,12400.0,26.3258,26.3324,26.3193,26.3324,12400.0
2012-10-05 12:50:00,40.12,40.14,40.11,40.14,16900.0,26.3324,26.3455,26.3258,26.3455,16900.0
2012-10-05 12:55:00,40.14,40.15,40.13,40.14,14100.0,26.3455,26.3521,26.339,26.3455,14100.0
2012-10-05 13:00:00,40.14,40.14,40.13,40.14,14300.0,26.3455,26.3455,26.339,26.3455,14300.0
2012-10-05 13:05:00,40.14,40.14,40.13,40.13,9000.0,26.3455,26.3455,26.339,26.339,9000.0
2012-10-05 13:10:00,40.13,40.14,40.05,40.05,75200.0,26.339,26.3455,26.2864,26.2864,75200.0
2012-10-05 13:15:00,40.06,40.1,40.06,40.09,59500.0,26.293,26.3193,26.293,26.3127,59500.0
2012-10-05 13:20:00,40.09,40.1,40.09,40.1,21700.0,26.3127,26.3193,26.3127,26.3193,21700.0
2012-10-05 13:25:00,40.1,40.11,40.09,40.09,26800.0,26.3193,26.3258,26.3127,26.3127,26800.0
2012-10-05 13:30:00,40.1,40.1,40.07,40.07,30600.0,26.3193,26.3193,26.2996,26.2996,30600.0
2012-10-05 13:35:00,40.07,40.09,40.07,40.07,33200.0,26.2996,26.3127,26.2996,26.2996,33200.0
2012-10-05 13:40:00,40.07,40.09,40.06,40.07,15600.0,26.2996,26.3127,26.293,26.2996,15600.0
2012-10-05 13:45:00,40.07,40.07,40.02,40.04,35700.0,26.2996,26.2996,26.2668,26.2799,35700.0
2012-10-05 13:50:00,40.05,40.09,40.05,40.07,32500.0,26.2864,26.3127,26.2864,26.2996,32500.0
2012-10-05 13:55:00,40.07,40.08,40.05,40.07,34500.0,26.2996,26.3061,26.2864,26.2996,34500.0
2012-10-05 14:00:00,40.06,40.09,40.05,40.09,36000.0,26.293,26.3127,26.2864,26.3127,36000.0
2012-10-05 14:05:00,40.08,40.1,40.08,40.09,22000.0,26.3061,26.3193,26.3061,26.3127,22000.0
2012-10-05 14:10:00,40.1,40.11,40.08,40.11,56900.0,26.3193,26.3258,26.3061,26.3258,56900.0
2012-10-05 14:15:00,40.1,40.13,40.09,40.13,20600.0,26.3193,26.339,26.3127,26.339,20600.0
2012-10-05 14:20:00,40.13,40.15,40.12,40.13,35900.0,26.339,26.3521,26.3324,26.339,35900.0
2012-10-05 14:25:00,40.13,40.13,40.11,40.12,14300.0,26.339,26.339,26.3258,26.3324,14300.0
2012-10-05 14:30:00,40.13,40.13,40.1,40.12,25800.0,26.339,26.339,26.3193,26.3324,25800.0
2012-10-05 14:35:00,40.11,40.11,40.08,40.09,18200.0,26.3258,26.3258,26.3061,26.3127,18200.0
2012-10-05 14:40:00,40.08,40.1,40.07,40.09,17900.0,26.3061,26.3193,26.2996,26.3127,17900.0
2012-10-05 14:45:00,40.1,40.1,40.08,40.09,11600.0,26.3193,26.3193,26.3061,26.3127,11600.0
2012-10-05 14:50:00,40.09,40.11,40.06,40.07,32400.0,26.3127,26.3258,26.293,26.2996,32400.0
2012-10-05 14:55:00,40.07,40.07,40.02,40.02,27800.0,26.2996,26.2996,26.2668,26.2668,27800.0
2012-10-05 15:00:00,40.03,40.05,40.03,40.04,22200.0,26.2733,26.2864,26.2733,26.2799,22200.0
2012-10-05 15:05:00,40.04,40.06,40.03,40.06,40400.0,26.2799,26.293,26.2733,26.293,40400.0
2012-10-05 15:10:00,40.05,40.05,40.02,40.05,32800.0,26.2864,26.2864,26.2668,26.2864,32800.0
2012-10-05 15:15:00,40.05,40.09,40.05,40.08,35100.0,26.2864,26.3127,26.2864,26.3061,35100.0
2012-10-05 15:20:00,40.08,40.09,40.04,40.08,70000.0,26.3061,26.3127,26.2799,26.3061,70000.0
2012-10-05 15:25:00,40.07,40.09,40.04,40.05,61800.0,26.2996,26.3127,26.2799,26.2864,61800.0
2012-10-05 15:30:00,40.04,40.05,40.02,40.03,103800.0,26.2799,26.2864,26.2668,26.2733,103800.0
2012-10-05 15:35:00,40.03,40.04,40.0,40.0,83600.0,26.2733,26.2799,26.2536,26.2536,83600.0
2012-10-05 15:40:00,40.01,40.02,39.99,39.99,104500.0,26.2602,26.2668,26.2471,26.2471,104500.0
2012-10-05 15:45:00,40.0,40.03,40.0,40.02,61500.0,26.2536,26.2733,26.2536,26.2668,61500.0
2012-10-05 15:50:00,40.02,40.03,39.98,40.0,98000.0,26.2668,26.2733,26.2405,26.2536,98000.0
2012-10-05 15:55:00,40.0,40.05,40.0,40.04,179200.0,26.2536,26.2864,26.2536,26.2799,179200.0
2012-10-08 09:30:00,39.85,40.07,39.85,39.97,236100.0,26.1552,26.2996,26.1552,26.2339,236100.0
2012-10-08 09:35:00,39.97,39.97,39.78,39.78,65200.0,26.2339,26.2339,26.1092,26.1092,65200.0
2012-10-08 09:40:00,39.78,39.81,39.65,39.75,102800.0,26.1092,26.1289,26.0239,26.0895,102800.0
2012-10-08 09:45:00,39.74,39.82,39.72,39.8,140700.0,26.083,26.1355,26.0699,26.1224,140700.0
2012-10-08 09:50:00,39.8,39.8,39.76,39.79,27300.0,26.1224,26.1224,26.0961,26.1158,27300.0
2012-10-08 09:55:00,39.78,39.82,39.75,39.81,31600.0,26.1092,26.1355,26.0895,26.1289,31600.0
2012-10-08 10:00:00,39.81,39.87,39.81,39.87,36700.0,26.1289,26.1683,26.1289,26.1683,36700.0
2012-10-08 10:05:00,39.87,39.92,39.86,39.92,35100.0,26.1683,26.2011,26.1617,26.2011,35100.0
2012-10-08 10:10:00,39.92,39.92,39.87,39.91,39500.0,26.2011,26.2011,26.1683,26.1946,39500.0
2012-10-08 10:15:00,39.91,39.91,39.89,39.9,16900.0,26.1946,26.1946,26.1814,26.188,16900.0
2012-10-08 10:20:00,39.89,39.9,39.85,39.86,29300.0,26.1814,26.188,26.1552,26.1617,29300.0
2012-10-08 10:25:00,39.87,39.93,39.86,39.93,34400.0,26.1683,26.2077,26.1617,26.2077,34400.0
2012-10-08 10:30:00,39.94,39.95,39.89,39.92,38900.0,26.2142,26.2208,26.1814,26.2011,38900.0
2012-10-08 10:35:00,39.92,39.93,39.86,39.88,65100.0,26.2011,26.2077,26.1617,26.1749,65100.0
2012-10-08 10:40:00,39.88,39.89,39.87,39.89,24300.0,26.1749,26.1814,26.1683,26.1814,24300.0
2012-10-08 10:45:00,39.88,39.9,39.88,39.89,12100.0,26.1749,26.188,26.1749,26.1814,12100.0
2012-10-08 10:50:00,39.9,39.91,39.86,39.86,40000.0,26.188,26.1946,26.1617,26.1617,40000.0
2012-10-08 10:55:00,39.86,39.88,39.86,39.86,14700.0,26.1617,26.1749,26.1617,26.1617,14700.0
2012-10-08 11:00:00,39.86,39.9,39.86,39.9,12000.0,26.1617,26.188,26.1617,26.188,12000.0
2012-10-08 11:05:00,39.9,39.9,39.87,39.9,15500.0,26.188,26.188,26.1683,26.188,15500.0
2012-10-08 11:10:00,39.89,39.89,39.86,39.88,20400.0,26.1814,26.1814,26.1617,26.1749,20400.0
2012-10-08 11:15:00,39.88,39.89,39.84,39.86,31800.0,26.1749,26.1814,26.1486,26.1617,31800.0
2012-10-08 11:20:00,39.85,39.89,39.85,39.88,18400.0,26.1552,26.1814,26.1552,26.1749,18400.0
2012-10-08 11:25:00,39.88,39.89,39.87,39.89,12800.0,26.1749,26.1814,26.1683,26.1814,12800.0
2012-10-08 11:30:00,39.89,39.89,39.88,39.89,16900.0,26.1814,26.1814,26.1749,26.1814,16900.0
2012-10-08 11:35:00,39.89,39.89,39.88,39.89,6500.0,26.1814,26.1814,26.1749,26.1814,6500.0
2012-10-08 11:40:00,39.89,39.89,39.88,39.88,5000.0,26.1814,26.1814,26.1749,26.1749,5000.0
2012-10-08 11:45:00,39.88,39.89,39.86,39.88,35000.0,26.1749,26.1814,26.1617,26.1749,35000.0
2012-10-08 11:50:00,39.88,39.89,39.86,39.86,15200.0,26.1749,26.1814,26.1617,26.1617,15200.0
2012-10-08 11:55:00,39.87,39.88,39.87,39.87,6300.0,26.1683,26.1749,26.1683,26.1683,6300.0
2012-10-08 12:00:00,39.87,39.88,39.87,39.88,4200.0,26.1683,26.1749,26.1683,26.1749,4200.0
2012-10-08 12:05:00,39.87,39.89,39.87,39.89,14200.0,26.1683,26.1814,26.1683,26.1814,14200.0
2012-10-08 12:10:00,39.89,39.91,39.89,39.91,12300.0,26.1814,26.1946,26.1814,26.1946,12300.0
2012-10-08 12:15:00,39.9,39.91,39.9,39.91,4200.0,26.188,26.1946,26.188,26.1946,4200.0
2012-10-08 12:20:00,39.91,39.91,39.9,39.91,10000.0,26.1946,26.1946,26.188,26.1946,10000.0
2012-10-08 12:25:00,39.9,39.92,39.9,39.92,12200.0,26.188,26.2011,26.188,26.2011,12200.0
2012-10-08 12:30:00,39.92,39.92,39.91,39.92,3500.0,26.2011,26.2011,26.1946,26.2011,3500.0
2012-10-08 12:35:00,39.91,39.91,39.87,39.88,40300.0,26.1946,26.1946,26.1683,26.1749,40300.0
2012-10-08 12:40:00,39.88,39.91,39.87,39.89,24100.0,26.1749,26.1946,26.1683,26.1814,24100.0
2012-10-08 12:45:00,39.89,39.89,39.87,39.88,9700.0,26.1814,26.1814,26.1683,26.1749,9700.0
2012-10-08 12:50:00,39.88,39.9,39.87,39.88,17100.0,26.1749,26.188,26.1683,26.1749,17100.0
2012-10-08 12:55:00,39.88,39.89,39.87,39.89,13800.0,26.1749,26.1814,26.1683,26.1814,13800.0
2012-10-08 13:00:00,39.9,39.91,39.89,39.89,21000.0,26.188,26.1946,26.1814,26.1814,21000.0
2012-10-08 13:05:00,39.89,39.92,39.88,39.92,13600.0,26.1814,26.2011,26.1749,26.2011,13600.0
2012-10-08 13:10:00,39.91,39.93,39.91,39.92,8200.0,26.1946,26.2077,26.1946,26.2011,8200.0
2012-10-08 13:15:00,39.93,39.93,39.9,39.9,16200.0,26.2077,26.2077,26.188,26.188,16200.0
2012-10-08 13:20:00,39.9,39.9,39.87,39.87,11800.0,26.188,26.188,26.1683,26.1683,11800.0
2012-10-08 13:25:00,39.87,39.91,39.87,39.91,8700.0,26.1683,26.1946,26.1683,26.1946,8700.0
2012-10-08 13:30:00,39.91,39.92,39.9,39.91,8500.0,26.1946,26.2011,26.188,26.1946,8500.0
2012-10-08 13:35:00,39.92,39.92,39.91,39.92,18200.0,26.2011,26.2011,26.1946,26.2011,18200.0
2012-10-08 13:40:00,39.92,39.93,39.91,39.93,14300.0,26.2011,26.2077,26.1946,26.2077,14300.0
2012-10-08 13:45:00,39.93,39.93,39.92,39.92,8900.0,26.2077,26.2077,26.2011,26.2011,8900.0
2012-10-08 13:50:00,39.93,39.93,39.92,39.92,4700.0,26.2077,26.2077,26.2011,26.2011,4700.0
2012-10-08 13:55:00,39.92,39.93,39.92,39.93,3900.0,26.2011,26.2077,26.2011,26.2077,3900.0
2012-10-08 14:00:00,39.93,39.93,39.92,39.92,10000.0,26.2077,26.2077,26.2011,26.2011,10000.0
2012-10-08 14:05:00,39.93,39.93,39.92,39.93,4900.0,26.2077,26.2077,26.2011,26.2077,4900.0
2012-10-08 14:10:00,39.93,39.93,39.92,39.93,12300.0,26.2077,26.2077,26.2011,26.2077,12300.0
2012-10-08 14:15:00,39.93,39.93,39.92,39.93,9700.0,26.2077,26.2077,26.2011,26.2077,9700.0
2012-10-08 14:20:00,39.93,39.93,39.92,39.93,10100.0,26.2077,26.2077,26.2011,26.2077,10100.0
2012-10-08 14:25:00,39.93,39.93,39.87,39.88,74500.0,26.2077,26.2077,26.1683,26.1749,74500.0
2012-10-08 14:30:00,39.88,39.88,39.87,39.88,7400.0,26.1749,26.1749,26.1683,26.1749,7400.0
2012-10-08 14:35:00,39.88,39.88,39.87,39.88,5300.0,26.1749,26.1749,26.1683,26.1749,5300.0
2012-10-08 14:40:00,39.87,39.88,39.87,39.87,10200.0,26.1683,26.1749,26.1683,26.1683,10200.0
2012-10-08 14:45:00,39.88,39.88,39.84,39.85,31600.0,26.1749,26.1749,26.1486,26.1552,31600.0
2012-10-08 14:50:00,39.84,39.85,39.84,39.84,5700.0,26.1486,26.1552,26.1486,26.1486,5700.0
2012-10-08 14:55:00,39.85,39.85,39.83,39.84,31900.0,26.1552,26.1552,26.1421,26.1486,31900.0
2012-10-08 15:00:00,39.84,39.87,39.84,39.87,18500.0,26.1486,26.1683,26.1486,26.1683,18500.0
2012-10-08 15:05:00,39.87,39.87,39.81,39.81,49600.0,26.1683,26.1683,26.1289,26.1289,49600.0
2012-10-08 15:10:00,39.81,39.82,39.78,39.8,37800.0,26.1289,26.1355,26.1092,26.1224,37800.0
2012-10-08 15:15:00,39.79,39.8,39.73,39.75,154000.0,26.1158,26.1224,26.0764,26.0895,154000.0
2012-10-08 15:20:00,39.75,39.8,39.75,39.8,18400.0,26.0895,26.1224,26.0895,26.1224,18400.0
2012-10-08 15:25:00,39.8,39.84,39.79,39.84,35800.0,26.1224,26.1486,26.1158,26.1486,35800.0
2012-10-08 15:30:00,39.84,39.86,39.83,39.83,49500.0,26.1486,26.1617,26.1421,26.1421,49500.0
2012-10-08 15:35:00,39.82,39.84,39.8,39.8,41700.0,26.1355,26.1486,26.1224,26.1224,41700.0
2012-10-08 15:40:00,39.8,39.81,39.78,39.8,35800.0,26.1224,26.1289,26.1092,26.1224,35800.0
2012-10-08 15:45:00,39.79,39.81,39.78,39.8,73800.0,26.1158,26.1289,26.1092,26.1224,73800.0
2012-10-08 15:50:00,39.8,39.81,39.79,39.79,84300.0,26.1224,26.1289,26.1158,26.1158,84300.0
2012-10-08 15:55:00,39.79,39.81,39.79,39.8,112900.0,26.1158,26.1289,26.1158,26.1224,112900.0
2012-10-09 09:30:00,39.78,39.83,39.66,39.81,63200.0,26.1092,26.1421,26.0305,26.1289,63200.0
2012-10-09 09:35:00,39.8,39.88,39.79,39.87,46900.0,26.1224,26.1749,26.1158,26.1683,46900.0
2012-10-09 09:40:00,39.88,39.91,39.88,39.89,22200.0,26.1749,26.1946,26.1749,26.1814,22200.0
2012-10-09 09:45:00,39.89,39.9,39.83,39.83,49600.0,26.1814,26.188,26.1421,26.1421,49600.0
2012-10-09 09:50:00,39.84,39.87,39.83,39.87,31000.0,26.1486,26.1683,26.1421,26.1683,31000.0
2012-10-09 09:55:00,39.86,39.86,39.78,39.85,68000.0,26.1617,26.1617,26.1092,26.1552,68000.0
2012-10-09 10:00:00,39.84,39.87,39.83,39.84,73800.0,26.1486,26.1683,26.1421,26.1486,73800.0
2012-10-09 10:05:00,39.84,39.85,39.82,39.84,31200.0,26.1486,26.1552,26.1355,26.1486,31200.0
2012-10-09 10:10:00,39.82,39.88,39.82,39.86,21400.0,26.1355,26.1749,26.1355,26.1617,21400.0
2012-10-09 10:15:00,39.86,39.9,39.86,39.88,18100.0,26.1617,26.188,26.1617,26.1749,18100.0
2012-10-09 10:20:00,39.88,39.89,39.83,39.86,28500.0,26.1749,26.1814,26.1421,26.1617,28500.0
2012-10-09 10:25:00,39.86,39.93,39.86,39.89,26800.0,26.1617,26.2077,26.1617,26.1814,26800.0
2012-10-09 10:30:00,39.88,39.88,39.84,39.87,43600.0,26.1749,26.1749,26.1486,26.1683,43600.0
2012-10-09 10:35:00,39.87,39.88,39.83,39.83,46800.0,26.1683,26.1749,26.1421,26.1421,46800.0
2012-10-09 10:40:00,39.83,39.86,39.83,39.86,19800.0,26.1421,26.1617,26.1421,26.1617,19800.0
2012-10-09 10:45:00,39.87,39.87,39.81,39.81,30700.0,26.1683,26.1683,26.1289,26.1289,30700.0
2012-10-09 10:50:00,39.81,39.82,39.79,39.8,35900.0,26.1289,26.1355,26.1158,26.1224,35900.0
2012-10-09 10:55:00,39.8,39.8,39.74,39.8,43000.0,26.1224,26.1224,26.083,26.1224,43000.0
2012-10-09 11:00:00,39.79,39.8,39.71,39.76,68800.0,26.1158,26.1224,26.0633,26.0961,68800.0
2012-10-09 11:05:00,39.76,39.76,39.71,39.72,57000.0,26.0961,26.0961,26.0633,26.0699,57000.0
2012-10-09 11:10:00,39.73,39.73,39.68,39.7,44100.0,26.0764,26.0764,26.0436,26.0567,44100.0
2012-10-09 11:15:00,39.71,39.72,39.66,39.67,51000.0,26.0633,26.0699,26.0305,26.037,51000.0
2012-10-09 11:20:00,39.66,39.69,39.66,39.68,15500.0,26.0305,26.0502,26.0305,26.0436,15500.0
2012-10-09 11:25:00,39.67,39.68,39.64,39.65,32700.0,26.037,26.0436,26.0173,26.0239,32700.0
2012-10-09 11:30:00,39.65,39.69,39.62,39.67,104800.0,26.0239,26.0502,26.0042,26.037,104800.0
2012-10-09 11:35:00,39.66,39.7,39.65,39.7,32500.0,26.0305,26.0567,26.0239,26.0567,32500.0
2012-10-09 11:40:00,39.71,39.73,39.7,39.73,27900.0,26.0633,26.0764,26.0567,26.0764,27900.0
2012-10-09 11:45:00,39.72,39.73,39.69,39.71,33000.0,26.0699,26.0764,26.0502,26.0633,33000.0
2012-10-09 11:50:00,39.73,39.73,39.71,39.72,18400.0,26.0764,26.0764,26.0633,26.0699,18400.0
2012-10-09 11:55:00,39.73,39.73,39.69,39.69,16700.0,26.0764,26.0764,26.0502,26.0502,16700.0
2012-10-09 12:00:00,39.69,39.72,39.69,39.69,20400.0,26.0502,26.0699,26.0502,26.0502,20400.0
2012-10-09 12:05:00,39.69,39.7,39.68,39.68,16000.0,26.0502,26.0567,26.0436,26.0436,16000.0
2012-10-09 12:10:00,39.68,39.69,39.66,39.68,29000.0,26.0436,26.0502,26.0305,26.0436,29000.0
2012-10-09 12:15:00,39.68,39.7,39.65,39.67,55700.0,26.0436,26.0567,26.0239,26.037,55700.0
2012-10-09 12:20:00,39.68,39.68,39.63,39.64,20700.0,26.0436,26.0436,26.0108,26.0173,20700.0
2012-10-09 12:25:00,39.63,39.69,39.63,39.67,26800.0,26.0108,26.0502,26.0108,26.037,26800.0
2012-10-09 12:30:00,39.66,39.67,39.6,39.6,48200.0,26.0305,26.037,25.9911,25.9911,48200.0
2012-10-09 12:35:00,39.61,39.65,39.6,39.64,42900.0,25.9977,26.0239,25.9911,26.0173,42900.0
2012-10-09 12:40:00,39.64,39.67,39.64,39.67,13800.0,26.0173,26.037,26.0173,26.037,13800.0
2012-10-09 12:45:00,39.66,39.67,39.65,39.65,8400.0,26.0305,26.037,26.0239,26.0239,8400.0
2012-10-09 12:50:00,39.66,39.67,39.63,39.63,17900.0,26.0305,26.037,26.0108,26.0108,17900.0
2012-10-09 12:55:00,39.63,39.63,39.6,39.6,13900.0,26.0108,26.0108,25.9911,25.9911,13900.0
2012-10-09 13:00:00,39.6,39.62,39.58,39.62,21700.0,25.9911,26.0042,25.978,26.0042,21700.0
2012-10-09 13:05:00,39.62,39.64,39.61,39.64,31500.0,26.0042,26.0173,25.9977,26.0173,31500.0
2012-10-09 13:10:00,39.64,39.64,39.62,39.62,20200.0,26.0173,26.0173,26.0042,26.0042,20200.0
2012-10-09 13:15:00,39.62,39.62,39.57,39.59,18800.0,26.0042,26.0042,25.9714,25.9845,18800.0
2012-10-09 13:20:00,39.59,39.59,39.57,39.59,10700.0,25.9845,25.9845,25.9714,25.9845,10700.0
2012-10-09 13:25:00,39.59,39.61,39.59,39.6,18400.0,25.9845,25.9977,25.9845,25.9911,18400.0
2012-10-09 13:30:00,39.59,39.61,39.59,39.59,17000.0,25.9845,25.9977,25.9845,25.9845,17000.0
2012-10-09 13:35:00,39.59,39.61,39.58,39.59,15200.0,25.9845,25.9977,25.978,25.9845,15200.0
2012-10-09 13:40:00,39.59,39.61,39.59,39.61,16100.0,25.9845,25.9977,25.9845,25.9977,16100.0
2012-10-09 13:45:00,39.6,39.61,39.6,39.6,5200.0,25.9911,25.9977,25.9911,25.9911,5200.0
2012-10-09 13:50:00,39.6,39.62,39.6,39.62,16000.0,25.9911,26.0042,25.9911,26.0042,16000.0
2012-10-09 13:55:00,39.61,39.62,39.58,39.58,28500.0,25.9977,26.0042,25.978,25.978,28500.0
2012-10-09 14:00:00,39.59,39.59,39.56,39.56,17800.0,25.9845,25.9845,25.9648,25.9648,17800.0
2012-10-09 14:05:00,39.56,39.59,39.55,39.59,49400.0,25.9648,25.9845,25.9583,25.9845,49400.0
2012-10-09 14:10:00,39.59,39.62,39.57,39.57,49600.0,25.9845,26.0042,25.9714,25.9714,49600.0
2012-10-09 14:15:00,39.57,39.58,39.56,39.57,13400.0,25.9714,25.978,25.9648,25.9714,13400.0
2012-10-09 14:20:00,39.57,39.61,39.56,39.61,84300.0,25.9714,25.9977,25.9648,25.9977,84300.0
2012-10-09 14:25:00,39.6,39.61,39.57,39.57,55400.0,25.9911,25.9977,25.9714,25.9714,55400.0
2012-10-09 14:30:00,39.58,39.6,39.57,39.59,25700.0,25.978,25.9911,25.9714,25.9845,25700.0
2012-10-09 14:35:00,39.6,39.6,39.57,39.58,41000.0,25.9911,25.9911,25.9714,25.978,41000.0
2012-10-09 14:40:00,39.58,39.6,39.55,39.6,42900.0,25.978,25.9911,25.9583,25.9911,42900.0
2012-10-09 14:45:00,39.6,39.63,39.6,39.62,29400.0,25.9911,26.0108,25.9911,26.0042,29400.0
2012-10-09 14:50:00,39.62,39.62,39.61,39.61,13100.0,26.0042,26.0042,25.9977,25.9977,13100.0
2012-10-09 14:55:00,39.61,39.62,39.59,39.6,27200.0,25.9977,26.0042,25.9845,25.9911,27200.0
2012-10-09 15:00:00,39.6,39.61,39.57,39.57,32600.0,25.9911,25.9977,25.9714,25.9714,32600.0
2012-10-09 15:05:00,39.58,39.61,39.57,39.6,52400.0,25.978,25.9977,25.9714,25.9911,52400.0
2012-10-09 15:10:00,39.6,39.6,39.57,39.6,27500.0,25.9911,25.9911,25.9714,25.9911,27500.0
2012-10-09 15:15:00,39.6,39.6,39.57,39.6,36400.0,25.9911,25.9911,25.9714,25.9911,36400.0
2012-10-09 15:20:00,39.6,39.6,39.57,39.6,34500.0,25.9911,25.9911,25.9714,25.9911,34500.0
2012-10-09 15:25:00,39.6,39.6,39.59,39.59,14600.0,25.9911,25.9911,25.9845,25.9845,14600.0
2012-10-09 15:30:00,39.6,39.61,39.56,39.59,74000.0,25.9911,25.9977,25.9648,25.9845,74000.0
2012-10-09 15:35:00,39.59,39.61,39.57,39.58,75900.0,25.9845,25.9977,25.9714,25.978,75900.0
2012-10-09 15:40:00,39.58,39.62,39.58,39.58,56400.0,25.978,26.0042,25.978,25.978,56400.0
2012-10-09 15:45:00,39.58,39.6,39.56,39.58,78500.0,25.978,25.9911,25.9648,25.978,78500.0
2012-10-09 15:50:00,39.59,39.59,39.56,39.56,83700.0,25.9845,25.9845,25.9648,25.9648,83700.0
2012-10-09 15:55:00,39.56,39.57,39.52,39.52,144500.0,25.9648,25.9714,25.9386,25.9386,144500.0
2012-10-10 09:30:00,39.6,39.85,39.57,39.83,110000.0,25.9911,26.1552,25.9714,26.1421,110000.0
2012-10-10 09:35:00,39.82,39.82,39.72,39.79,43300.0,26.1355,26.1355,26.0699,26.1158,43300.0
2012-10-10 09:40:00,39.79,39.85,39.64,39.68,71300.0,26.1158,26.1552,26.0173,26.0436,71300.0
2012-10-10 09:45:00,39.7,39.7,39.58,39.59,46900.0,26.0567,26.0567,25.978,25.9845,46900.0
2012-10-10 09:50:00,39.58,39.65,39.57,39.65,25300.0,25.978,26.0239,25.9714,26.0239,25300.0
2012-10-10 09:55:00,39.65,39.7,39.64,39.65,68600.0,26.0239,26.0567,26.0173,26.0239,68600.0
2012-10-10 10:00:00,39.65,39.68,39.61,39.65,51200.0,26.0239,26.0436,25.9977,26.0239,51200.0
2012-10-10 10:05:00,39.65,39.69,39.65,39.68,27900.0,26.0239,26.0502,26.0239,26.0436,27900.0
2012-10-10 10:10:00,39.68,39.7,39.67,39.69,29400.0,26.0436,26.0567,26.037,26.0502,29400.0
2012-10-10 10:15:00,39.69,39.7,39.67,39.7,36600.0,26.0502,26.0567,26.037,26.0567,36600.0
2012-10-10 10:20:00,39.7,39.72,39.67,39.7,38800.0,26.0567,26.0699,26.037,26.0567,38800.0
2012-10-10 10:25:00,39.7,39.71,39.67,39.69,55000.0,26.0567,26.0633,26.037,26.0502,55000.0
2012-10-10 10:30:00,39.69,39.71,39.67,39.7,35200.0,26.0502,26.0633,26.037,26.0567,35200.0
2012-10-10 10:35:00,39.69,39.71,39.67,39.71,48200.0,26.0502,26.0633,26.037,26.0633,48200.0
2012-10-10 10:40:00,39.71,39.73,39.69,39.69,56300.0,26.0633,26.0764,26.0502,26.0502,56300.0
2012-10-10 10:45:00,39.69,39.71,39.68,39.7,33000.0,26.0502,26.0633,26.0436,26.0567,33000.0
2012-10-10 10:50:00,39.7,39.72,39.68,39.71,43000.0,26.0567,26.0699,26.0436,26.0633,43000.0
2012-10-10 10:55:00,39.71,39.75,39.71,39.74,18900.0,26.0633,26.0895,26.0633,26.083,18900.0
2012-10-10 11:00:00,39.75,39.75,39.73,39.74,15700.0,26.0895,26.0895,26.0764,26.083,15700.0
2012-10-10 11:05:00,39.74,39.77,39.73,39.77,17200.0,26.083,26.1027,26.0764,26.1027,17200.0
2012-10-10 11:10:00,39.77,39.77,39.73,39.75,32700.0,26.1027,26.1027,26.0764,26.0895,32700.0
2012-10-10 11:15:00,39.75,39.77,39.74,39.74,37200.0,26.0895,26.1027,26.083,26.083,37200.0
2012-10-10 11:20:00,39.75,39.75,39.73,39.73,17500.0,26.0895,26.0895,26.0764,26.0764,17500.0
2012-10-10 11:25:00,39.73,39.75,39.73,39.73,19100.0,26.0764,26.0895,26.0764,26.0764,19100.0
2012-10-10 11:30:00,39.74,39.74,39.71,39.71,28700.0,26.083,26.083,26.0633,26.0633,28700.0
2012-10-10 11:35:00,39.71,39.71,39.69,39.71,24600.0,26.0633,26.0633,26.0502,26.0633,24600.0
2012-10-10 11:40:00,39.71,39.73,39.7,39.71,24300.0,26.0633,26.0764,26.0567,26.0633,24300.0
2012-10-10 11:45:00,39.71,39.74,39.7,39.73,17800.0,26.0633,26.083,26.0567,26.0764,17800.0
2012-10-10 11:50:00,39.74,39.74,39.67,39.69,42000.0,26.083,26.083,26.037,26.0502,42000.0
2012-10-10 11:55:00,39.69,39.71,39.68,39.69,19800.0,26.0502,26.0633,26.0436,26.0502,19800.0
2012-10-10 12:00:00,39.68,39.72,39.68,39.69,35300.0,26.0436,26.0699,26.0436,26.0502,35300.0
2012-10-10 12:05:00,39.69,39.71,39.68,39.68,19500.0,26.0502,26.0633,26.0436,26.0436,19500.0
2012-10-10 12:10:00,39.69,39.7,39.68,39.69,18800.0,26.0502,26.0567,26.0436,26.0502,18800.0
2012-10-10 12:15:00,39.69,39.69,39.67,39.68,16200.0,26.0502,26.0502,26.037,26.0436,16200.0
2012-10-10 12:20:00,39.68,39.69,39.67,39.68,10600.0,26.0436,26.0502,26.037,26.0436,10600.0
2012-10-10 12:25:00,39.69,39.69,39.67,39.68,15900.0,26.0502,26.0502,26.037,26.0436,15900.0
2012-10-10 12:30:00,39.68,39.68,39.67,39.68,24400.0,26.0436,26.0436,26.037,26.0436,24400.0
2012-10-10 12:35:00,39.68,39.68,39.63,39.65,35500.0,26.0436,26.0436,26.0108,26.0239,35500.0
2012-10-10 12:40:00,39.66,39.67,39.66,39.66,5100.0,26.0305,26.037,26.0305,26.0305,5100.0
2012-10-10 12:45:00,39.66,39.67,39.62,39.64,17600.0,26.0305,26.037,26.0042,26.0173,17600.0
2012-10-10 12:50:00,39.64,39.66,39.6,39.61,26300.0,26.0173,26.0305,25.9911,25.9977,26300.0
2012-10-10 12:55:00,39.62,39.63,39.6,39.6,20300.0,26.0042,26.0108,25.9911,25.9911,20300.0
2012-10-10 13:00:00,39.6,39.61,39.59,39.61,15500.0,25.9911,25.9977,25.9845,25.9977,15500.0
2012-10-10 13:05:00,39.6,39.61,39.59,39.59,24300.0,25.9911,25.9977,25.9845,25.9845,24300.0
2012-10-10 13:10:00,39.6,39.6,39.56,39.57,29000.0,25.9911,25.9911,25.9648,25.9714,29000.0
2012-10-10 13:15:00,39.56,39.6,39.56,39.59,12900.0,25.9648,25.9911,25.9648,25.9845,12900.0
2012-10-10 13:20:00,39.59,39.61,39.59,39.59,27100.0,25.9845,25.9977,25.9845,25.9845,27100.0
2012-10-10 13:25:00,39.6,39.61,39.58,39.59,36300.0,25.9911,25.9977,25.978,25.9845,36300.0
2012-10-10 13:30:00,39.59,39.59,39.57,39.59,15500.0,25.9845,25.9845,25.9714,25.9845,15500.0
2012-10-10 13:35:00,39.6,39.62,39.57,39.59,23400.0,25.9911,26.0042,25.9714,25.9845,23400.0
2012-10-10 13:40:00,39.6,39.61,39.58,39.59,20500.0,25.9911,25.9977,25.978,25.9845,20500.0
2012-10-10 13:45:00,39.58,39.6,39.57,39.6,21500.0,25.978,25.9911,25.9714,25.9911,21500.0
2012-10-10 13:50:00,39.61,39.61,39.6,39.61,7000.0,25.9977,25.9977,25.9911,25.9977,7000.0
2012-10-10 13:55:00,39.6,39.61,39.58,39.59,17100.0,25.9911,25.9977,25.978,25.9845,17100.0
2012-10-10 14:00:00,39.6,39.67,39.59,39.65,32400.0,25.9911,26.037,25.9845,26.0239,32400.0
2012-10-10 14:05:00,39.65,39.68,39.65,39.68,38000.0,26.0239,26.0436,26.0239,26.0436,38000.0
2012-10-10 14:10:00,39.68,39.68,39.66,39.68,19400.0,26.0436,26.0436,26.0305,26.0436,19400.0
2012-10-10 14:15:00,39.68,39.7,39.68,39.68,23400.0,26.0436,26.0567,26.0436,26.0436,23400.0
2012-10-10 14:20:00,39.69,39.7,39.67,39.68,22000.0,26.0502,26.0567,26.037,26.0436,22000.0
2012-10-10 14:25:00,39.69,39.7,39.68,39.7,9500.0,26.0502,26.0567,26.0436,26.0567,9500.0
2012-10-10 14:30:00,39.69,39.7,39.69,39.7,16400.0,26.0502,26.0567,26.0502,26.0567,16400.0
2012-10-10 14:35:00,39.69,39.7,39.65,39.65,36400.0,26.0502,26.0567,26.0239,26.0239,36400.0
2012-10-10 14:40:00,39.66,39.7,39.66,39.7,29900.0,26.0305,26.0567,26.0305,26.0567,29900.0
2012-10-10 14:45:00,39.7,39.71,39.68,39.7,41800.0,26.0567,26.0633,26.0436,26.0567,41800.0
2012-10-10 14:50:00,39.7,39.72,39.7,39.72,15800.0,26.0567,26.0699,26.0567,26.0699,15800.0
2012-10-10 14:55:00,39.72,39.72,39.69,39.7,22800.0,26.0699,26.0699,26.0502,26.0567,22800.0
2012-10-10 15:00:00,39.7,39.71,39.68,39.71,22600.0,26.0567,26.0633,26.0436,26.0633,22600.0
2012-10-10 15:05:00,39.7,39.74,39.68,39.74,40100.0,26.0567,26.083,26.0436,26.083,40100.0
2012-10-10 15:10:00,39.74,39.75,39.71,39.73,43200.0,26.083,26.0895,26.0633,26.0764,43200.0
2012-10-10 15:15:00,39.73,39.73,39.68,39.68,37700.0,26.0764,26.0764,26.0436,26.0436,37700.0
2012-10-10 15:20:00,39.69,39.69,39.66,39.66,23100.0,26.0502,26.0502,26.0305,26.0305,23100.0
2012-10-10 15:25:00,39.66,39.71,39.66,39.69,35800.0,26.0305,26.0633,26.0305,26.0502,35800.0
2012-10-10 15:30:00,39.69,39.7,39.67,39.69,48600.0,26.0502,26.0567,26.037,26.0502,48600.0
2012-10-10 15:35:00,39.69,39.69,39.66,39.67,46200.0,26.0502,26.0502,26.0305,26.037,46200.0
2012-10-10 15:40:00,39.67,39.69,39.66,39.66,114000.0,26.037,26.0502,26.0305,26.0305,114000.0
2012-10-10 15:45:00,39.66,39.67,39.64,39.65,46000.0,26.0305,26.037,26.0173,26.0239,46000.0
2012-10-10 15:50:00,39.64,39.65,39.56,39.56,137000.0,26.0173,26.0239,25.9648,25.9648,137000.0
2012-10-10 15:55:00,39.56,39.59,39.56,39.59,153000.0,25.9648,25.9845,25.9648,25.9845,153000.0
2012-10-11 09:30:00,39.76,39.81,39.72,39.74,61100.0,26.0961,26.1289,26.0699,26.083,61100.0
2012-10-11 09:35:00,39.74,39.75,39.65,39.68,39900.0,26.083,26.0895,26.0239,26.0436,39900.0
2012-10-11 09:40:00,39.66,39.79,39.66,39.74,44900.0,26.0305,26.1158,26.0305,26.083,44900.0
2012-10-11 09:45:00,39.75,39.78,39.74,39.78,44100.0,26.0895,26.1092,26.083,26.1092,44100.0
2012-10-11 09:50:00,39.79,39.79,39.75,39.76,39000.0,26.1158,26.1158,26.0895,26.0961,39000.0
2012-10-11 09:55:00,39.76,39.82,39.76,39.79,32200.0,26.0961,26.1355,26.0961,26.1158,32200.0
2012-10-11 10:00:00,39.79,39.82,39.71,39.71,64800.0,26.1158,26.1355,26.0633,26.0633,64800.0
2012-10-11 10:05:00,39.71,39.73,39.68,39.69,78100.0,26.0633,26.0764,26.0436,26.0502,78100.0
2012-10-11 10:10:00,39.69,39.72,39.69,39.71,37900.0,26.0502,26.0699,26.0502,26.0633,37900.0
2012-10-11 10:15:00,39.71,39.72,39.69,39.71,55100.0,26.0633,26.0699,26.0502,26.0633,55100.0
2012-10-11 10:20:00,39.7,39.72,39.67,39.68,29600.0,26.0567,26.0699,26.037,26.0436,29600.0
2012-10-11 10:25:00,39.69,39.69,39.66,39.66,51100.0,26.0502,26.0502,26.0305,26.0305,51100.0
2012-10-11 10:30:00,39.65,39.66,39.61,39.61,27000.0,26.0239,26.0305,25.9977,25.9977,27000.0
2012-10-11 10:35:00,39.61,39.63,39.6,39.62,41600.0,25.9977,26.0108,25.9911,26.0042,41600.0
2012-10-11 10:40:00,39.62,39.66,39.6,39.66,35500.0,26.0042,26.0305,25.9911,26.0305,35500.0
2012-10-11 10:45:00,39.66,39.68,39.64,39.65,38700.0,26.0305,26.0436,26.0173,26.0239,38700.0
2012-10-11 10:50:00,39.64,39.69,39.64,39.68,40900.0,26.0173,26.0502,26.0173,26.0436,40900.0
2012-10-11 10:55:00,39.68,39.69,39.65,39.67,62500.0,26.0436,26.0502,26.0239,26.037,62500.0
2012-10-11 11:00:00,39.67,39.69,39.67,39.69,59900.0,26.037,26.0502,26.037,26.0502,59900.0
2012-10-11 11:05:00,39.68,39.69,39.68,39.69,29700.0,26.0436,26.0502,26.0436,26.0502,29700.0
2012-10-11 11:10:00,39.7,39.7,39.69,39.69,16900.0,26.0567,26.0567,26.0502,26.0502,16900.0
2012-10-11 11:15:00,39.7,39.7,39.62,39.63,24000.0,26.0567,26.0567,26.0042,26.0108,24000.0
2012-10-11 11:20:00,39.63,39.65,39.62,39.62,38900.0,26.0108,26.0239,26.0042,26.0042,38900.0
2012-10-11 11:25:00,39.62,39.63,39.6,39.61,21100.0,26.0042,26.0108,25.9911,25.9977,21100.0
2012-10-11 11:30:00,39.6,39.65,39.6,39.65,24700.0,25.9911,26.0239,25.9911,26.0239,24700.0
2012-10-11 11:35:00,39.65,39.67,39.64,39.66,35700.0,26.0239,26.037,26.0173,26.0305,35700.0
2012-10-11 11:40:00,39.66,39.68,39.64,39.65,54500.0,26.0305,26.0436,26.0173,26.0239,54500.0
2012-10-11 11:45:00,39.65,39.66,39.65,39.66,7100.0,26.0239,26.0305,26.0239,26.0305,7100.0
2012-10-11 11:50:00,39.66,39.66,39.59,39.62,31000.0,26.0305,26.0305,25.9845,26.0042,31000.0
2012-10-11 11:55:00,39.62,39.64,39.61,39.63,12100.0,26.0042,26.0173,25.9977,26.0108,12100.0
2012-10-11 12:00:00,39.64,39.64,39.63,39.63,10800.0,26.0173,26.0173,26.0108,26.0108,10800.0
2012-10-11 12:05:00,39.63,39.63,39.57,39.57,37400.0,26.0108,26.0108,25.9714,25.9714,37400.0
2012-10-11 12:10:00,39.57,39.62,39.57,39.61,26500.0,25.9714,26.0042,25.9714,25.9977,26500.0
2012-10-11 12:15:00,39.6,39.61,39.59,39.59,17500.0,25.9911,25.9977,25.9845,25.9845,17500.0
2012-10-11 12:20:00,39.59,39.62,39.59,39.62,12500.0,25.9845,26.0042,25.9845,26.0042,12500.0
2012-10-11 12:25:00,39.62,39.62,39.61,39.62,26000.0,26.0042,26.0042,25.9977,26.0042,26000.0
2012-10-11 12:30:00,39.61,39.62,39.61,39.61,24100.0,25.9977,26.0042,25.9977,25.9977,24100.0
2012-10-11 12:35:00,39.61,39.63,39.6,39.62,38500.0,25.9977,26.0108,25.9911,26.0042,38500.0
2012-10-11 12:40:00,39.62,39.64,39.62,39.64,11900.0,26.0042,26.0173,26.0042,26.0173,11900.0
2012-10-11 12:45:00,39.63,39.66,39.63,39.65,10900.0,26.0108,26.0305,26.0108,26.0239,10900.0
2012-10-11 12:50:00,39.66,39.67,39.65,39.66,33100.0,26.0305,26.037,26.0239,26.0305,33100.0
2012-10-11 12:55:00,39.67,39.67,39.64,39.65,24600.0,26.037,26.037,26.0173,26.0239,24600.0
2012-10-11 13:00:00,39.64,39.64,39.61,39.63,34000.0,26.0173,26.0173,25.9977,26.0108,34000.0
2012-10-11 13:05:00,39.62,39.63,39.58,39.59,21900.0,26.0042,26.0108,25.978,25.9845,21900.0
2012-10-11 13:10:00,39.59,39.62,39.59,39.62,9000.0,25.9845,26.0042,25.9845,26.0042,9000.0
2012-10-11 13:15:00,39.62,39.65,39.61,39.65,23700.0,26.0042,26.0239,25.9977,26.0239,23700.0
2012-10-11 13:20:00,39.65,39.66,39.59,39.59,23800.0,26.0239,26.0305,25.9845,25.9845,23800.0
2012-10-11 13:25:00,39.59,39.6,39.59,39.6,21000.0,25.9845,25.9911,25.9845,25.9911,21000.0
2012-10-11 13:30:00,39.6,39.63,39.59,39.61,26800.0,25.9911,26.0108,25.9845,25.9977,26800.0
2012-10-11 13:35:00,39.62,39.62,39.59,39.59,37300.0,26.0042,26.0042,25.9845,25.9845,37300.0
2012-10-11 13:40:00,39.59,39.6,39.52,39.54,116900.0,25.9845,25.9911,25.9386,25.9517,116900.0
2012-10-11 13:45:00,39.55,39.56,39.52,39.52,49600.0,25.9583,25.9648,25.9386,25.9386,49600.0
2012-10-11 13:50:00,39.53,39.54,39.51,39.54,21500.0,25.9451,25.9517,25.932,25.9517,21500.0
2012-10-11 13:55:00,39.55,39.58,39.54,39.58,12400.0,25.9583,25.978,25.9517,25.978,12400.0
2012-10-11 14:00:00,39.59,39.6,39.59,39.59,36200.0,25.9845,25.9911,25.9845,25.9845,36200.0
2012-10-11 14:05:00,39.6,39.61,39.59,39.59,24700.0,25.9911,25.9977,25.9845,25.9845,24700.0
2012-10-11 14:10:00,39.6,39.61,39.59,39.59,40100.0,25.9911,25.9977,25.9845,25.9845,40100.0
2012-10-11 14:15:00,39.59,39.6,39.58,39.59,29700.0,25.9845,25.9911,25.978,25.9845,29700.0
2012-10-11 14:20:00,39.58,39.6,39.55,39.6,78100.0,25.978,25.9911,25.9583,25.9911,78100.0
2012-10-11 14:25:00,39.6,39.62,39.59,39.6,76300.0,25.9911,26.0042,25.9845,25.9911,76300.0
2012-10-11 14:30:00,39.6,39.6,39.59,39.6,8800.0,25.9911,25.9911,25.9845,25.9911,8800.0
2012-10-11 14:35:00,39.59,39.6,39.59,39.6,15000.0,25.9845,25.9911,25.9845,25.9911,15000.0
2012-10-11 14:40:00,39.6,39.6,39.59,39.6,25600.0,25.9911,25.9911,25.9845,25.9911,25600.0
2012-10-11 14:45:00,39.6,39.6,39.56,39.57,37800.0,25.9911,25.9911,25.9648,25.9714,37800.0
2012-10-11 14:50:00,39.57,39.6,39.57,39.59,27600.0,25.9714,25.9911,25.9714,25.9845,27600.0
2012-10-11 14:55:00,39.59,39.6,39.59,39.6,21300.0,25.9845,25.9911,25.9845,25.9911,21300.0
2012-10-11 15:00:00,39.6,39.63,39.59,39.6,42700.0,25.9911,26.0108,25.9845,25.9911,42700.0
2012-10-11 15:05:00,39.6,39.62,39.58,39.59,31200.0,25.9911,26.0042,25.978,25.9845,31200.0
2012-10-11 15:10:00,39.59,39.61,39.58,39.6,55600.0,25.9845,25.9977,25.978,25.9911,55600.0
2012-10-11 15:15:00,39.59,39.62,39.59,39.6,58700.0,25.9845,26.0042,25.9845,25.9911,58700.0
2012-10-11 15:20:00,39.61,39.61,39.58,39.61,41900.0,25.9977,25.9977,25.978,25.9977,41900.0
2012-10-11 15:25:00,39.61,39.62,39.6,39.62,41800.0,25.9977,26.0042,25.9911,26.0042,41800.0
2012-10-11 15:30:00,39.61,39.62,39.57,39.59,81400.0,25.9977,26.0042,25.9714,25.9845,81400.0
2012-10-11 15:35:00,39.6,39.6,39.58,39.58,44300.0,25.9911,25.9911,25.978,25.978,44300.0
2012-10-11 15:40:00,39.59,39.59,39.58,39.59,43400.0,25.9845,25.9845,25.978,25.9845,43400.0
2012-10-11 15:45:00,39.58,39.59,39.54,39.55,91300.0,25.978,25.9845,25.9517,25.9583,91300.0
2012-10-11 15:50:00,39.54,39.58,39.54,39.58,117600.0,25.9517,25.978,25.9517,25.978,117600.0
2012-10-11 15:55:00,39.57,39.58,39.5,39.51,181800.0,25.9714,25.978,25.9255,25.932,181800.0
2012-10-12 09:30:00,39.58,39.6,39.51,39.58,98600.0,25.978,25.9911,25.932,25.978,98600.0
2012-10-12 09:35:00,39.58,39.59,39.45,39.59,42500.0,25.978,25.9845,25.8926,25.9845,42500.0
2012-10-12 09:40:00,39.59,39.6,39.52,39.56,46100.0,25.9845,25.9911,25.9386,25.9648,46100.0
2012-10-12 09:45:00,39.56,39.56,39.48,39.49,46400.0,25.9648,25.9648,25.9123,25.9189,46400.0
2012-10-12 09:50:00,39.49,39.56,39.47,39.53,48200.0,25.9189,25.9648,25.9058,25.9451,48200.0
2012-10-12 09:55:00,39.54,39.63,39.54,39.59,42600.0,25.9517,26.0108,25.9517,25.9845,42600.0
2012-10-12 10:00:00,39.59,39.63,39.59,39.6,41300.0,25.9845,26.0108,25.9845,25.9911,41300.0
2012-10-12 10:05:00,39.6,39.61,39.58,39.6,27600.0,25.9911,25.9977,25.978,25.9911,27600.0
2012-10-12 10:10:00,39.6,39.6,39.53,39.53,35700.0,25.9911,25.9911,25.9451,25.9451,35700.0
2012-10-12 10:15:00,39.54,39.54,39.5,39.5,32500.0,25.9517,25.9517,25.9255,25.9255,32500.0
2012-10-12 10:20:00,39.49,39.53,39.46,39.52,19100.0,25.9189,25.9451,25.8992,25.9386,19100.0
2012-10-12 10:25:00,39.52,39.52,39.47,39.5,31500.0,25.9386,25.9386,25.9058,25.9255,31500.0
2012-10-12 10:30:00,39.5,39.51,39.47,39.49,30700.0,25.9255,25.932,25.9058,25.9189,30700.0
2012-10-12 10:35:00,39.5,39.5,39.48,39.48,56900.0,25.9255,25.9255,25.9123,25.9123,56900.0
2012-10-12 10:40:00,39.48,39.5,39.48,39.49,15900.0,25.9123,25.9255,25.9123,25.9189,15900.0
2012-10-12 10:45:00,39.49,39.5,39.47,39.47,26500.0,25.9189,25.9255,25.9058,25.9058,26500.0
2012-10-12 10:50:00,39.47,39.49,39.47,39.49,27600.0,25.9058,25.9189,25.9058,25.9189,27600.0
2012-10-12 10:55:00,39.48,39.5,39.48,39.5,18400.0,25.9123,25.9255,25.9123,25.9255,18400.0
2012-10-12 11:00:00,39.49,39.49,39.46,39.47,38700.0,25.9189,25.9189,25.8992,25.9058,38700.0
2012-10-12 11:05:00,39.47,39.5,39.47,39.5,19100.0,25.9058,25.9255,25.9058,25.9255,19100.0
2012-10-12 11:10:00,39.5,39.5,39.43,39.44,24700.0,25.9255,25.9255,25.8795,25.8861,24700.0
2012-10-12 11:15:00,39.43,39.45,39.42,39.44,30300.0,25.8795,25.8926,25.873,25.8861,30300.0
2012-10-12 11:20:00,39.45,39.45,39.4,39.41,48300.0,25.8926,25.8926,25.8598,25.8664,48300.0
2012-10-12 11:25:00,39.41,39.44,39.41,39.41,20200.0,25.8664,25.8861,25.8664,25.8664,20200.0
2012-10-12 11:30:00,39.4,39.4,39.34,39.37,34200.0,25.8598,25.8598,25.8204,25.8401,34200.0
2012-10-12 11:35:00,39.38,39.38,39.34,39.36,46900.0,25.8467,25.8467,25.8204,25.8336,46900.0
2012-10-12 11:40:00,39.36,39.37,39.3,39.31,39200.0,25.8336,25.8401,25.7942,25.8008,39200.0
2012-10-12 11:45:00,39.31,39.35,39.3,39.35,47600.0,25.8008,25.827,25.7942,25.827,47600.0
2012-10-12 11:50:00,39.35,39.35,39.3,39.31,57000.0,25.827,25.827,25.7942,25.8008,57000.0
2012-10-12 11:55:00,39.3,39.31,39.29,39.3,20200.0,25.7942,25.8008,25.7876,25.7942,20200.0
2012-10-12 12:00:00,39.31,39.32,39.3,39.32,11800.0,25.8008,25.8073,25.7942,25.8073,11800.0
2012-10-12 12:05:00,39.32,39.33,39.31,39.33,31300.0,25.8073,25.8139,25.8008,25.8139,31300.0
2012-10-12 12:10:00,39.33,39.33,39.32,39.33,22100.0,25.8139,25.8139,25.8073,25.8139,22100.0
2012-10-12 12:15:00,39.33,39.33,39.27,39.27,24400.0,25.8139,25.8139,25.7745,25.7745,24400.0
2012-10-12 12:20:00,39.28,39.3,39.27,39.28,20700.0,25.7811,25.7942,25.7745,25.7811,20700.0
2012-10-12 12:25:00,39.28,39.31,39.28,39.31,16500.0,25.7811,25.8008,25.7811,25.8008,16500.0
2012-10-12 12:30:00,39.31,39.32,39.3,39.32,12500.0,25.8008,25.8073,25.7942,25.8073,12500.0
2012-10-12 12:35:00,39.32,39.33,39.29,39.29,41700.0,25.8073,25.8139,25.7876,25.7876,41700.0
2012-10-12 12:40:00,39.29,39.29,39.24,39.25,24800.0,25.7876,25.7876,25.7548,25.7614,24800.0
2012-10-12 12:45:00,39.24,39.25,39.24,39.24,5600.0,25.7548,25.7614,25.7548,25.7548,5600.0
2012-10-12 12:50:00,39.25,39.25,39.2,39.2,49200.0,25.7614,25.7614,25.7286,25.7286,49200.0
2012-10-12 12:55:00,39.2,39.22,39.2,39.21,23300.0,25.7286,25.7417,25.7286,25.7351,23300.0
2012-10-12 13:00:00,39.22,39.25,39.21,39.24,24500.0,25.7417,25.7614,25.7351,25.7548,24500.0
2012-10-12 13:05:00,39.24,39.25,39.24,39.24,11500.0,25.7548,25.7614,25.7548,25.7548,11500.0
2012-10-12 13:10:00,39.25,39.25,39.23,39.23,20100.0,25.7614,25.7614,25.7482,25.7482,20100.0
2012-10-12 13:15:00,39.23,39.25,39.23,39.25,23400.0,25.7482,25.7614,25.7482,25.7614,23400.0
2012-10-12 13:20:00,39.25,39.25,39.21,39.22,40600.0,25.7614,25.7614,25.7351,25.7417,40600.0
2012-10-12 13:25:00,39.23,39.23,39.22,39.22,15000.0,25.7482,25.7482,25.7417,25.7417,15000.0
2012-10-12 13:30:00,39.23,39.23,39.2,39.2,35600.0,25.7482,25.7482,25.7286,25.7286,35600.0
2012-10-12 13:35:00,39.21,39.21,39.2,39.2,20300.0,25.7351,25.7351,25.7286,25.7286,20300.0
2012-10-12 13:40:00,39.2,39.23,39.2,39.22,29600.0,25.7286,25.7482,25.7286,25.7417,29600.0
2012-10-12 13:45:00,39.22,39.22,39.2,39.22,21400.0,25.7417,25.7417,25.7286,25.7417,21400.0
2012-10-12 13:50:00,39.21,39.22,39.19,39.22,49600.0,25.7351,25.7417,25.722,25.7417,49600.0
2012-10-12 13:55:00,39.22,39.25,39.22,39.25,23500.0,25.7417,25.7614,25.7417,25.7614,23500.0
2012-10-12 14:00:00,39.25,39.25,39.24,39.25,36900.0,25.7614,25.7614,25.7548,25.7614,36900.0
2012-10-12 14:05:00,39.24,39.25,39.23,39.23,32300.0,25.7548,25.7614,25.7482,25.7482,32300.0
2012-10-12 14:10:00,39.24,39.24,39.2,39.2,26300.0,25.7548,25.7548,25.7286,25.7286,26300.0
2012-10-12 14:15:00,39.19,39.2,39.19,39.19,22900.0,25.722,25.7286,25.722,25.722,22900.0
2012-10-12 14:20:00,39.2,39.2,39.19,39.19,33400.0,25.7286,25.7286,25.722,25.722,33400.0
2012-10-12 14:25:00,39.19,39.2,39.14,39.15,62100.0,25.722,25.7286,25.6892,25.6957,62100.0
2012-10-12 14:30:00,39.15,39.16,39.14,39.15,55100.0,25.6957,25.7023,25.6892,25.6957,55100.0
2012-10-12 14:35:00,39.15,39.15,39.14,39.14,34100.0,25.6957,25.6957,25.6892,25.6892,34100.0
2012-10-12 14:40:00,39.15,39.15,39.1,39.11,71900.0,25.6957,25.6957,25.6629,25.6695,71900.0
2012-10-12 14:45:00,39.11,39.11,39.08,39.09,109200.0,25.6695,25.6695,25.6498,25.6564,109200.0
2012-10-12 14:50:00,39.09,39.09,39.07,39.07,79400.0,25.6564,25.6564,25.6432,25.6432,79400.0
2012-10-12 14:55:00,39.08,39.12,39.07,39.11,33600.0,25.6498,25.676,25.6432,25.6695,33600.0
2012-10-12 15:00:00,39.11,39.12,39.08,39.1,46100.0,25.6695,25.676,25.6498,25.6629,46100.0
2012-10-12 15:05:00,39.11,39.13,39.09,39.13,46500.0,25.6695,25.6826,25.6564,25.6826,46500.0
2012-10-12 15:10:00,39.13,39.17,39.13,39.17,32400.0,25.6826,25.7089,25.6826,25.7089,32400.0
2012-10-12 15:15:00,39.17,39.18,39.16,39.17,55500.0,25.7089,25.7154,25.7023,25.7089,55500.0
2012-10-12 15:20:00,39.18,39.18,39.13,39.14,61800.0,25.7154,25.7154,25.6826,25.6892,61800.0
2012-10-12 15:25:00,39.13,39.19,39.13,39.19,57200.0,25.6826,25.722,25.6826,25.722,57200.0
2012-10-12 15:30:00,39.19,39.2,39.17,39.18,61000.0,25.722,25.7286,25.7089,25.7154,61000.0
2012-10-12 15:35:00,39.17,39.2,39.16,39.16,97600.0,25.7089,25.7286,25.7023,25.7023,97600.0
2012-10-12 15:40:00,39.16,39.17,39.16,39.16,92700.0,25.7023,25.7089,25.7023,25.7023,92700.0
2012-10-12 15:45:00,39.17,39.2,39.14,39.15,126800.0,25.7089,25.7286,25.6892,25.6957,126800.0
2012-10-12 15:50:00,39.15,39.2,39.14,39.2,77200.0,25.6957,25.7286,25.6892,25.7286,77200.0
2012-10-12 15:55:00,39.2,39.2,39.18,39.19,183900.0,25.7286,25.7286,25.7154,25.722,183900.0
2012-10-15 09:30:00,39.22,39.32,39.19,39.22,60200.0,25.7417,25.8073,25.722,25.7417,60200.0
2012-10-15 09:35:00,39.26,39.27,39.21,39.22,20100.0,25.7679,25.7745,25.7351,25.7417,20100.0
2012-10-15 09:40:00,39.21,39.22,39.11,39.2,37200.0,25.7351,25.7417,25.6695,25.7286,37200.0
2012-10-15 09:45:00,39.21,39.26,39.19,39.2,52500.0,25.7351,25.7679,25.722,25.7286,52500.0
2012-10-15 09:50:00,39.21,39.22,39.15,39.2,55100.0,25.7351,25.7417,25.6957,25.7286,55100.0
2012-10-15 09:55:00,39.19,39.22,39.15,39.16,39500.0,25.722,25.7417,25.6957,25.7023,39500.0
2012-10-15 10:00:00,39.15,39.21,39.15,39.2,30200.0,25.6957,25.7351,25.6957,25.7286,30200.0
2012-10-15 10:05:00,39.2,39.22,39.15,39.17,30100.0,25.7286,25.7417,25.6957,25.7089,30100.0
2012-10-15 10:10:00,39.18,39.18,39.12,39.13,52000.0,25.7154,25.7154,25.676,25.6826,52000.0
2012-10-15 10:15:00,39.14,39.17,39.12,39.14,42000.0,25.6892,25.7089,25.676,25.6892,42000.0
2012-10-15 10:20:00,39.15,39.2,39.13,39.18,61700.0,25.6957,25.7286,25.6826,25.7154,61700.0
2012-10-15 10:25:00,39.17,39.23,39.16,39.16,63400.0,25.7089,25.7482,25.7023,25.7023,63400.0
2012-10-15 10:30:00,39.17,39.23,39.17,39.23,40700.0,25.7089,25.7482,25.7089,25.7482,40700.0
2012-10-15 10:35:00,39.23,39.23,39.2,39.2,48800.0,25.7482,25.7482,25.7286,25.7286,48800.0
2012-10-15 10:40:00,39.21,39.27,39.21,39.25,61700.0,25.7351,25.7745,25.7351,25.7614,61700.0
2012-10-15 10:45:00,39.24,39.26,39.24,39.25,30500.0,25.7548,25.7679,25.7548,25.7614,30500.0
2012-10-15 10:50:00,39.25,39.25,39.24,39.25,15200.0,25.7614,25.7614,25.7548,25.7614,15200.0
2012-10-15 10:55:00,39.25,39.25,39.19,39.2,49600.0,25.7614,25.7614,25.722,25.7286,49600.0
2012-10-15 11:00:00,39.21,39.23,39.19,39.19,33000.0,25.7351,25.7482,25.722,25.722,33000.0
2012-10-15 11:05:00,39.19,39.22,39.18,39.19,38000.0,25.722,25.7417,25.7154,25.722,38000.0
2012-10-15 11:10:00,39.19,39.2,39.18,39.2,46200.0,25.722,25.7286,25.7154,25.7286,46200.0
2012-10-15 11:15:00,39.19,39.21,39.19,39.21,22200.0,25.722,25.7351,25.722,25.7351,22200.0
2012-10-15 11:20:00,39.21,39.24,39.2,39.24,43500.0,25.7351,25.7548,25.7286,25.7548,43500.0
2012-10-15 11:25:00,39.23,39.26,39.23,39.24,31900.0,25.7482,25.7679,25.7482,25.7548,31900.0
2012-10-15 11:30:00,39.24,39.27,39.22,39.24,81300.0,25.7548,25.7745,25.7417,25.7548,81300.0
2012-10-15 11:35:00,39.24,39.27,39.24,39.26,34500.0,25.7548,25.7745,25.7548,25.7679,34500.0
2012-10-15 11:40:00,39.26,39.3,39.26,39.3,23600.0,25.7679,25.7942,25.7679,25.7942,23600.0
2012-10-15 11:45:00,39.29,39.3,39.29,39.3,25500.0,25.7876,25.7942,25.7876,25.7942,25500.0
2012-10-15 11:50:00,39.3,39.32,39.28,39.29,55500.0,25.7942,25.8073,25.7811,25.7876,55500.0
2012-10-15 11:55:00,39.29,39.32,39.28,39.3,34200.0,25.7876,25.8073,25.7811,25.7942,34200.0
2012-10-15 12:00:00,39.31,39.32,39.29,39.3,34300.0,25.8008,25.8073,25.7876,25.7942,34300.0
2012-10-15 12:05:00,39.31,39.33,39.3,39.31,39700.0,25.8008,25.8139,25.7942,25.8008,39700.0
2012-10-15 12:10:00,39.31,39.33,39.3,39.33,29900.0,25.8008,25.8139,25.7942,25.8139,29900.0
2012-10-15 12:15:00,39.33,39.35,39.32,39.35,28600.0,25.8139,25.827,25.8073,25.827,28600.0
2012-10-15 12:20:00,39.35,39.36,39.34,39.34,19600.0,25.827,25.8336,25.8204,25.8204,19600.0
2012-10-15 12:25:00,39.34,39.36,39.34,39.35,29800.0,25.8204,25.8336,25.8204,25.827,29800.0
2012-10-15 12:30:00,39.35,39.36,39.32,39.32,20900.0,25.827,25.8336,25.8073,25.8073,20900.0
2012-10-15 12:35:00,39.32,39.34,39.32,39.34,21500.0,25.8073,25.8204,25.8073,25.8204,21500.0
2012-10-15 12:40:00,39.34,39.36,39.34,39.35,33500.0,25.8204,25.8336,25.8204,25.827,33500.0
2012-10-15 12:45:00,39.35,39.36,39.33,39.36,41200.0,25.827,25.8336,25.8139,25.8336,41200.0
2012-10-15 12:50:00,39.36,39.36,39.35,39.36,16800.0,25.8336,25.8336,25.827,25.8336,16800.0
2012-10-15 12:55:00,39.35,39.36,39.35,39.36,14100.0,25.827,25.8336,25.827,25.8336,14100.0
2012-10-15 13:00:00,39.36,39.38,39.36,39.38,18600.0,25.8336,25.8467,25.8336,25.8467,18600.0
2012-10-15 13:05:00,39.38,39.4,39.37,39.4,27700.0,25.8467,25.8598,25.8401,25.8598,27700.0
2012-10-15 13:10:00,39.4,39.42,39.4,39.4,21400.0,25.8598,25.873,25.8598,25.8598,21400.0
2012-10-15 13:15:00,39.41,39.41,39.39,39.39,32700.0,25.8664,25.8664,25.8533,25.8533,32700.0
2012-10-15 13:20:00,39.38,39.38,39.37,39.37,5500.0,25.8467,25.8467,25.8401,25.8401,5500.0
2012-10-15 13:25:00,39.37,39.38,39.37,39.38,5400.0,25.8401,25.8467,25.8401,25.8467,5400.0
2012-10-15 13:30:00,39.38,39.38,39.37,39.37,12900.0,25.8467,25.8467,25.8401,25.8401,12900.0
2012-10-15 13:35:00,39.38,39.38,39.37,39.37,11900.0,25.8467,25.8467,25.8401,25.8401,11900.0
2012-10-15 13:40:00,39.38,39.38,39.37,39.37,13000.0,25.8467,25.8467,25.8401,25.8401,13000.0
2012-10-15 13:45:00,39.38,39.39,39.37,39.38,42800.0,25.8467,25.8533,25.8401,25.8467,42800.0
2012-10-15 13:50:00,39.39,39.39,39.38,39.38,21100.0,25.8533,25.8533,25.8467,25.8467,21100.0
2012-10-15 13:55:00,39.39,39.41,39.38,39.41,20800.0,25.8533,25.8664,25.8467,25.8664,20800.0
2012-10-15 14:00:00,39.4,39.41,39.39,39.4,38600.0,25.8598,25.8664,25.8533,25.8598,38600.0
2012-10-15 14:05:00,39.41,39.41,39.37,39.38,43200.0,25.8664,25.8664,25.8401,25.8467,43200.0
2012-10-15 14:10:00,39.38,39.4,39.37,39.4,43500.0,25.8467,25.8598,25.8401,25.8598,43500.0
2012-10-15 14:15:00,39.4,39.41,39.37,39.37,45400.0,25.8598,25.8664,25.8401,25.8401,45400.0
2012-10-15 14:20:00,39.37,39.38,39.36,39.36,30300.0,25.8401,25.8467,25.8336,25.8336,30300.0
2012-10-15 14:25:00,39.36,39.38,39.35,39.37,41500.0,25.8336,25.8467,25.827,25.8401,41500.0
2012-10-15 14:30:00,39.37,39.38,39.35,39.35,35100.0,25.8401,25.8467,25.827,25.827,35100.0
2012-10-15 14:35:00,39.36,39.38,39.35,39.36,47600.0,25.8336,25.8467,25.827,25.8336,47600.0
2012-10-15 14:40:00,39.37,39.37,39.33,39.33,25600.0,25.8401,25.8401,25.8139,25.8139,25600.0
2012-10-15 14:45:00,39.33,39.34,39.33,39.33,6300.0,25.8139,25.8204,25.8139,25.8139,6300.0
2012-10-15 14:50:00,39.33,39.38,39.33,39.38,34300.0,25.8139,25.8467,25.8139,25.8467,34300.0
2012-10-15 14:55:00,39.38,39.38,39.37,39.38,10000.0,25.8467,25.8467,25.8401,25.8467,10000.0
2012-10-15 15:00:00,39.37,39.39,39.33,39.33,65000.0,25.8401,25.8533,25.8139,25.8139,65000.0
2012-10-15 15:05:00,39.32,39.33,39.3,39.3,47100.0,25.8073,25.8139,25.7942,25.7942,47100.0
2012-10-15 15:10:00,39.3,39.34,39.3,39.33,56600.0,25.7942,25.8204,25.7942,25.8139,56600.0
2012-10-15 15:15:00,39.33,39.36,39.33,39.35,33600.0,25.8139,25.8336,25.8139,25.827,33600.0
2012-10-15 15:20:00,39.36,39.36,39.31,39.32,66400.0,25.8336,25.8336,25.8008,25.8073,66400.0
2012-10-15 15:25:00,39.32,39.32,39.29,39.3,62400.0,25.8073,25.8073,25.7876,25.7942,62400.0
2012-10-15 15:30:00,39.31,39.33,39.3,39.3,75200.0,25.8008,25.8139,25.7942,25.7942,75200.0
2012-10-15 15:35:00,39.3,39.31,39.28,39.29,61100.0,25.7942,25.8008,25.7811,25.7876,61100.0
2012-10-15 15:40:00,39.28,39.29,39.27,39.28,60000.0,25.7811,25.7876,25.7745,25.7811,60000.0
2012-10-15 15:45:00,39.27,39.32,39.27,39.32,130600.0,25.7745,25.8073,25.7745,25.8073,130600.0
2012-10-15 15:50:00,39.32,39.33,39.32,39.33,60400.0,25.8073,25.8139,25.8073,25.8139,60400.0
2012-10-15 15:55:00,39.33,39.33,39.3,39.31,219700.0,25.8139,25.8139,25.7942,25.8008,219700.0
2012-10-16 09:30:00,39.55,39.55,39.43,39.5,68800.0,25.9583,25.9583,25.8795,25.9255,68800.0
2012-10-16 09:35:00,39.48,39.54,39.48,39.51,45600.0,25.9123,25.9517,25.9123,25.932,45600.0
2012-10-16 09:40:00,39.51,39.57,39.51,39.55,31900.0,25.932,25.9714,25.932,25.9583,31900.0
2012-10-16 09:45:00,39.55,39.57,39.51,39.53,51000.0,25.9583,25.9714,25.932,25.9451,51000.0
2012-10-16 09:50:00,39.53,39.55,39.48,39.48,58000.0,25.9451,25.9583,25.9123,25.9123,58000.0
2012-10-16 09:55:00,39.48,39.53,39.48,39.51,39300.0,25.9123,25.9451,25.9123,25.932,39300.0
2012-10-16 10:00:00,39.51,39.53,39.46,39.46,38200.0,25.932,25.9451,25.8992,25.8992,38200.0
2012-10-16 10:05:00,39.46,39.48,39.45,39.47,37800.0,25.8992,25.9123,25.8926,25.9058,37800.0
2012-10-16 10:10:00,39.47,39.52,39.45,39.48,33300.0,25.9058,25.9386,25.8926,25.9123,33300.0
2012-10-16 10:15:00,39.48,39.48,39.46,39.46,21400.0,25.9123,25.9123,25.8992,25.8992,21400.0
2012-10-16 10:20:00,39.46,39.5,39.45,39.5,30700.0,25.8992,25.9255,25.8926,25.9255,30700.0
2012-10-16 10:25:00,39.5,39.56,39.47,39.55,45900.0,25.9255,25.9648,25.9058,25.9583,45900.0
2012-10-16 10:30:00,39.56,39.58,39.54,39.57,39600.0,25.9648,25.978,25.9517,25.9714,39600.0
2012-10-16 10:35:00,39.57,39.59,39.56,39.58,17200.0,25.9714,25.9845,25.9648,25.978,17200.0
2012-10-16 10:40:00,39.58,39.59,39.54,39.54,21800.0,25.978,25.9845,25.9517,25.9517,21800.0
2012-10-16 10:45:00,39.55,39.56,39.53,39.55,24100.0,25.9583,25.9648,25.9451,25.9583,24100.0
2012-10-16 10:50:00,39.55,39.56,39.51,39.56,41300.0,25.9583,25.9648,25.932,25.9648,41300.0
2012-10-16 10:55:00,39.55,39.61,39.55,39.58,28800.0,25.9583,25.9977,25.9583,25.978,28800.0
2012-10-16 11:00:00,39.59,39.59,39.57,39.58,13300.0,25.9845,25.9845,25.9714,25.978,13300.0
2012-10-16 11:05:00,39.58,39.62,39.57,39.61,39500.0,25.978,26.0042,25.9714,25.9977,39500.0
2012-10-16 11:10:00,39.61,39.64,39.6,39.63,36200.0,25.9977,26.0173,25.9911,26.0108,36200.0
2012-10-16 11:15:00,39.64,39.67,39.64,39.67,26500.0,26.0173,26.037,26.0173,26.037,26500.0
2012-10-16 11:20:00,39.67,39.67,39.65,39.66,31600.0,26.037,26.037,26.0239,26.0305,31600.0
2012-10-16 11:25:00,39.66,39.69,39.65,39.69,38000.0,26.0305,26.0502,26.0239,26.0502,38000.0
2012-10-16 11:30:00,39.69,39.72,39.68,39.71,41100.0,26.0502,26.0699,26.0436,26.0633,41100.0
2012-10-16 11:35:00,39.71,39.72,39.7,39.72,25500.0,26.0633,26.0699,26.0567,26.0699,25500.0
2012-10-16 11:40:00,39.71,39.72,39.71,39.72,33500.0,26.0633,26.0699,26.0633,26.0699,33500.0
2012-10-16 11:45:00,39.71,39.74,39.71,39.72,37700.0,26.0633,26.083,26.0633,26.0699,37700.0
2012-10-16 11:50:00,39.73,39.73,39.66,39.67,18500.0,26.0764,26.0764,26.0305,26.037,18500.0
2012-10-16 11:55:00,39.67,39.69,39.66,39.68,38700.0,26.037,26.0502,26.0305,26.0436,38700.0
2012-10-16 12:00:00,39.69,39.7,39.67,39.7,20400.0,26.0502,26.0567,26.037,26.0567,20400.0
2012-10-16 12:05:00,39.7,39.72,39.7,39.72,9200.0,26.0567,26.0699,26.0567,26.0699,9200.0
2012-10-16 12:10:00,39.72,39.74,39.72,39.74,22400.0,26.0699,26.083,26.0699,26.083,22400.0
2012-10-16 12:15:00,39.73,39.74,39.72,39.73,29900.0,26.0764,26.083,26.0699,26.0764,29900.0
2012-10-16 12:20:00,39.73,39.73,39.72,39.73,4900.0,26.0764,26.0764,26.0699,26.0764,4900.0
2012-10-16 12:25:00,39.72,39.73,39.72,39.73,4200.0,26.0699,26.0764,26.0699,26.0764,4200.0
2012-10-16 12:30:00,39.72,39.73,39.71,39.72,17400.0,26.0699,26.0764,26.0633,26.0699,17400.0
2012-10-16 12:35:00,39.72,39.72,39.68,39.68,15100.0,26.0699,26.0699,26.0436,26.0436,15100.0
2012-10-16 12:40:00,39.68,39.69,39.65,39.65,14700.0,26.0436,26.0502,26.0239,26.0239,14700.0
2012-10-16 12:45:00,39.65,39.69,39.65,39.69,49500.0,26.0239,26.0502,26.0239,26.0502,49500.0
2012-10-16 12:50:00,39.69,39.73,39.69,39.73,16300.0,26.0502,26.0764,26.0502,26.0764,16300.0
2012-10-16 12:55:00,39.72,39.73,39.71,39.72,6000.0,26.0699,26.0764,26.0633,26.0699,6000.0
2012-10-16 13:00:00,39.71,39.72,39.71,39.72,2600.0,26.0633,26.0699,26.0633,26.0699,2600.0
2012-10-16 13:05:00,39.71,39.72,39.7,39.72,15700.0,26.0633,26.0699,26.0567,26.0699,15700.0
2012-10-16 13:10:00,39.71,39.72,39.7,39.71,9600.0,26.0633,26.0699,26.0567,26.0633,9600.0
2012-10-16 13:15:00,39.71,39.72,39.71,39.72,9400.0,26.0633,26.0699,26.0633,26.0699,9400.0
2012-10-16 13:20:00,39.72,39.74,39.71,39.74,17800.0,26.0699,26.083,26.0633,26.083,17800.0
2012-10-16 13:25:00,39.74,39.74,39.73,39.74,5600.0,26.083,26.083,26.0764,26.083,5600.0
2012-10-16 13:30:00,39.73,39.77,39.73,39.77,33100.0,26.0764,26.1027,26.0764,26.1027,33100.0
2012-10-16 13:35:00,39.77,39.8,39.75,39.8,105400.0,26.1027,26.1224,26.0895,26.1224,105400.0
2012-10-16 13:40:00,39.79,39.8,39.76,39.77,27900.0,26.1158,26.1224,26.0961,26.1027,27900.0
2012-10-16 13:45:00,39.76,39.79,39.76,39.78,33000.0,26.0961,26.1158,26.0961,26.1092,33000.0
2012-10-16 13:50:00,39.77,39.79,39.77,39.79,6700.0,26.1027,26.1158,26.1027,26.1158,6700.0
2012-10-16 13:55:00,39.79,39.8,39.79,39.79,14600.0,26.1158,26.1224,26.1158,26.1158,14600.0
2012-10-16 14:00:00,39.8,39.8,39.79,39.8,15500.0,26.1224,26.1224,26.1158,26.1224,15500.0
2012-10-16 14:05:00,39.8,39.8,39.79,39.8,8000.0,26.1224,26.1224,26.1158,26.1224,8000.0
2012-10-16 14:10:00,39.8,39.8,39.79,39.8,47700.0,26.1224,26.1224,26.1158,26.1224,47700.0
2012-10-16 14:15:00,39.79,39.8,39.79,39.79,11900.0,26.1158,26.1224,26.1158,26.1158,11900.0
2012-10-16 14:20:00,39.8,39.84,39.79,39.81,52700.0,26.1224,26.1486,26.1158,26.1289,52700.0
2012-10-16 14:25:00,39.81,39.83,39.8,39.82,16800.0,26.1289,26.1421,26.1224,26.1355,16800.0
2012-10-16 14:30:00,39.82,39.82,39.79,39.8,35200.0,26.1355,26.1355,26.1158,26.1224,35200.0
2012-10-16 14:35:00,39.81,39.84,39.81,39.83,21800.0,26.1289,26.1486,26.1289,26.1421,21800.0
2012-10-16 14:40:00,39.83,39.84,39.81,39.84,19800.0,26.1421,26.1486,26.1289,26.1486,19800.0
2012-10-16 14:45:00,39.84,39.86,39.84,39.84,23600.0,26.1486,26.1617,26.1486,26.1486,23600.0
2012-10-16 14:50:00,39.84,39.84,39.83,39.84,11100.0,26.1486,26.1486,26.1421,26.1486,11100.0
2012-10-16 14:55:00,39.84,39.84,39.82,39.83,31100.0,26.1486,26.1486,26.1355,26.1421,31100.0
2012-10-16 15:00:00,39.82,39.83,39.78,39.78,26600.0,26.1355,26.1421,26.1092,26.1092,26600.0
2012-10-16 15:05:00,39.78,39.8,39.77,39.79,41800.0,26.1092,26.1224,26.1027,26.1158,41800.0
2012-10-16 15:10:00,39.78,39.79,39.75,39.76,24900.0,26.1092,26.1158,26.0895,26.0961,24900.0
2012-10-16 15:15:00,39.75,39.78,39.74,39.74,55600.0,26.0895,26.1092,26.083,26.083,55600.0
2012-10-16 15:20:00,39.75,39.75,39.72,39.73,25600.0,26.0895,26.0895,26.0699,26.0764,25600.0
2012-10-16 15:25:00,39.73,39.75,39.71,39.74,64500.0,26.0764,26.0895,26.0633,26.083,64500.0
2012-10-16 15:30:00,39.75,39.77,39.72,39.73,83400.0,26.0895,26.1027,26.0699,26.0764,83400.0
2012-10-16 15:35:00,39.73,39.74,39.71,39.71,56900.0,26.0764,26.083,26.0633,26.0633,56900.0
2012-10-16 15:40:00,39.71,39.73,39.7,39.73,106900.0,26.0633,26.0764,26.0567,26.0764,106900.0
2012-10-16 15:45:00,39.72,39.73,39.7,39.71,63300.0,26.0699,26.0764,26.0567,26.0633,63300.0
2012-10-16 15:50:00,39.7,39.75,39.7,39.74,114200.0,26.0567,26.0895,26.0567,26.083,114200.0
2012-10-16 15:55:00,39.75,39.75,39.7,39.71,235300.0,26.0895,26.0895,26.0567,26.0633,235300.0
2012-10-17 09:30:00,39.88,39.96,39.75,39.94,48500.0,26.1749,26.2274,26.0895,26.2142,48500.0
2012-10-17 09:35:00,39.94,39.97,39.88,39.89,27400.0,26.2142,26.2339,26.1749,26.1814,27400.0
2012-10-17 09:40:00,39.88,39.91,39.88,39.88,28000.0,26.1749,26.1946,26.1749,26.1749,28000.0
2012-10-17 09:45:00,39.88,39.9,39.84,39.85,32900.0,26.1749,26.188,26.1486,26.1552,32900.0
2012-10-17 09:50:00,39.84,39.89,39.84,39.88,56400.0,26.1486,26.1814,26.1486,26.1749,56400.0
2012-10-17 09:55:00,39.88,39.96,39.86,39.96,64600.0,26.1749,26.2274,26.1617,26.2274,64600.0
2012-10-17 10:00:00,39.95,39.95,39.9,39.93,37700.0,26.2208,26.2208,26.188,26.2077,37700.0
2012-10-17 10:05:00,39.93,39.93,39.89,39.9,35100.0,26.2077,26.2077,26.1814,26.188,35100.0
2012-10-17 10:10:00,39.9,39.93,39.9,39.9,40100.0,26.188,26.2077,26.188,26.188,40100.0
2012-10-17 10:15:00,39.9,39.94,39.89,39.91,37300.0,26.188,26.2142,26.1814,26.1946,37300.0
2012-10-17 10:20:00,39.91,39.92,39.91,39.91,22600.0,26.1946,26.2011,26.1946,26.1946,22600.0
2012-10-17 10:25:00,39.91,39.94,39.91,39.91,27400.0,26.1946,26.2142,26.1946,26.1946,27400.0
2012-10-17 10:30:00,39.91,39.93,39.9,39.93,31300.0,26.1946,26.2077,26.188,26.2077,31300.0
2012-10-17 10:35:00,39.94,39.98,39.93,39.96,42300.0,26.2142,26.2405,26.2077,26.2274,42300.0
2012-10-17 10:40:00,39.97,39.99,39.96,39.99,12800.0,26.2339,26.2471,26.2274,26.2471,12800.0
2012-10-17 10:45:00,39.98,40.0,39.98,39.99,15900.0,26.2405,26.2536,26.2405,26.2471,15900.0
2012-10-17 10:50:00,39.99,40.0,39.97,39.99,18100.0,26.2471,26.2536,26.2339,26.2471,18100.0
2012-10-17 10:55:00,39.98,39.99,39.98,39.98,19900.0,26.2405,26.2471,26.2405,26.2405,19900.0
2012-10-17 11:00:00,39.99,40.0,39.96,39.96,22600.0,26.2471,26.2536,26.2274,26.2274,22600.0
2012-10-17 11:05:00,39.96,39.99,39.95,39.97,36600.0,26.2274,26.2471,26.2208,26.2339,36600.0
2012-10-17 11:10:00,39.97,39.99,39.96,39.98,16000.0,26.2339,26.2471,26.2274,26.2405,16000.0
2012-10-17 11:15:00,39.99,39.99,39.97,39.98,13900.0,26.2471,26.2471,26.2339,26.2405,13900.0
2012-10-17 11:20:00,39.98,39.99,39.97,39.98,10400.0,26.2405,26.2471,26.2339,26.2405,10400.0
2012-10-17 11:25:00,39.98,40.02,39.98,40.02,60900.0,26.2405,26.2668,26.2405,26.2668,60900.0
2012-10-17 11:30:00,40.02,40.02,39.99,40.01,25500.0,26.2668,26.2668,26.2471,26.2602,25500.0
2012-10-17 11:35:00,40.01,40.02,39.96,39.99,22200.0,26.2602,26.2668,26.2274,26.2471,22200.0
2012-10-17 11:40:00,39.99,39.99,39.96,39.97,16600.0,26.2471,26.2471,26.2274,26.2339,16600.0
2012-10-17 11:45:00,39.97,39.99,39.96,39.99,13400.0,26.2339,26.2471,26.2274,26.2471,13400.0
2012-10-17 11:50:00,39.99,40.01,39.98,40.01,10700.0,26.2471,26.2602,26.2405,26.2602,10700.0
2012-10-17 11:55:00,40.01,40.02,40.0,40.02,11200.0,26.2602,26.2668,26.2536,26.2668,11200.0
2012-10-17 12:00:00,40.02,40.02,40.0,40.0,19800.0,26.2668,26.2668,26.2536,26.2536,19800.0
2012-10-17 12:05:00,40.0,40.03,39.99,40.03,30100.0,26.2536,26.2733,26.2471,26.2733,30100.0
2012-10-17 12:10:00,40.02,40.04,40.01,40.02,13800.0,26.2668,26.2799,26.2602,26.2668,13800.0
2012-10-17 12:15:00,40.01,40.03,40.01,40.02,17100.0,26.2602,26.2733,26.2602,26.2668,17100.0
2012-10-17 12:20:00,40.02,40.05,40.01,40.03,28000.0,26.2668,26.2864,26.2602,26.2733,28000.0
2012-10-17 12:25:00,40.03,40.05,40.02,40.05,14200.0,26.2733,26.2864,26.2668,26.2864,14200.0
2012-10-17 12:30:00,40.05,40.06,40.03,40.04,17000.0,26.2864,26.293,26.2733,26.2799,17000.0
2012-10-17 12:35:00,40.04,40.06,40.03,40.05,37500.0,26.2799,26.293,26.2733,26.2864,37500.0
2012-10-17 12:40:00,40.06,40.06,40.02,40.02,20800.0,26.293,26.293,26.2668,26.2668,20800.0
2012-10-17 12:45:00,40.03,40.03,40.01,40.01,7600.0,26.2733,26.2733,26.2602,26.2602,7600.0
2012-10-17 12:50:00,40.01,40.03,40.01,40.03,11500.0,26.2602,26.2733,26.2602,26.2733,11500.0
2012-10-17 12:55:00,40.03,40.05,40.03,40.05,14900.0,26.2733,26.2864,26.2733,26.2864,14900.0
2012-10-17 13:00:00,40.05,40.07,40.05,40.06,21100.0,26.2864,26.2996,26.2864,26.293,21100.0
2012-10-17 13:05:00,40.07,40.07,40.06,40.07,12300.0,26.2996,26.2996,26.293,26.2996,12300.0
2012-10-17 13:10:00,40.07,40.08,40.06,40.08,8800.0,26.2996,26.3061,26.293,26.3061,8800.0
2012-10-17 13:15:00,40.07,40.12,40.07,40.12,33600.0,26.2996,26.3324,26.2996,26.3324,33600.0
2012-10-17 13:20:00,40.12,40.12,40.11,40.11,15200.0,26.3324,26.3324,26.3258,26.3258,15200.0
2012-10-17 13:25:00,40.11,40.12,40.11,40.11,5300.0,26.3258,26.3324,26.3258,26.3258,5300.0
2012-10-17 13:30:00,40.11,40.12,40.11,40.11,6600.0,26.3258,26.3324,26.3258,26.3258,6600.0
2012-10-17 13:35:00,40.11,40.12,40.11,40.12,6300.0,26.3258,26.3324,26.3258,26.3324,6300.0
2012-10-17 13:40:00,40.11,40.12,40.09,40.09,25500.0,26.3258,26.3324,26.3127,26.3127,25500.0
2012-10-17 13:45:00,40.09,40.1,40.06,40.07,16200.0,26.3127,26.3193,26.293,26.2996,16200.0
2012-10-17 13:50:00,40.07,40.12,40.07,40.11,43600.0,26.2996,26.3324,26.2996,26.3258,43600.0
2012-10-17 13:55:00,40.11,40.12,40.1,40.12,10700.0,26.3258,26.3324,26.3193,26.3324,10700.0
2012-10-17 14:00:00,40.11,40.12,40.11,40.11,13500.0,26.3258,26.3324,26.3258,26.3258,13500.0
2012-10-17 14:05:00,40.12,40.21,40.11,40.21,132900.0,26.3324,26.3915,26.3258,26.3915,132900.0
2012-10-17 14:10:00,40.21,40.21,40.16,40.16,21400.0,26.3915,26.3915,26.3586,26.3586,21400.0
2012-10-17 14:15:00,40.16,40.17,40.15,40.15,11400.0,26.3586,26.3652,26.3521,26.3521,11400.0
2012-10-17 14:20:00,40.15,40.17,40.14,40.17,23300.0,26.3521,26.3652,26.3455,26.3652,23300.0
2012-10-17 14:25:00,40.17,40.2,40.16,40.16,28000.0,26.3652,26.3849,26.3586,26.3586,28000.0
2012-10-17 14:30:00,40.17,40.17,40.15,40.16,22400.0,26.3652,26.3652,26.3521,26.3586,22400.0
2012-10-17 14:35:00,40.17,40.17,40.16,40.17,9500.0,26.3652,26.3652,26.3586,26.3652,9500.0
2012-10-17 14:40:00,40.17,40.19,40.16,40.18,44400.0,26.3652,26.3783,26.3586,26.3718,44400.0
2012-10-17 14:45:00,40.17,40.19,40.17,40.19,26400.0,26.3652,26.3783,26.3652,26.3783,26400.0
2012-10-17 14:50:00,40.18,40.19,40.17,40.18,17400.0,26.3718,26.3783,26.3652,26.3718,17400.0
2012-10-17 14:55:00,40.18,40.2,40.17,40.2,24900.0,26.3718,26.3849,26.3652,26.3849,24900.0
2012-10-17 15:00:00,40.2,40.2,40.18,40.18,19100.0,26.3849,26.3849,26.3718,26.3718,19100.0
2012-10-17 15:05:00,40.18,40.18,40.17,40.18,13600.0,26.3718,26.3718,26.3652,26.3718,13600.0
2012-10-17 15:10:00,40.18,40.19,40.16,40.17,28400.0,26.3718,26.3783,26.3586,26.3652,28400.0
2012-10-17 15:15:00,40.16,40.19,40.16,40.18,23900.0,26.3586,26.3783,26.3586,26.3718,23900.0
2012-10-17 15:20:00,40.18,40.18,40.15,40.16,33300.0,26.3718,26.3718,26.3521,26.3586,33300.0
2012-10-17 15:25:00,40.15,40.17,40.15,40.16,28500.0,26.3521,26.3652,26.3521,26.3586,28500.0
2012-10-17 15:30:00,40.16,40.16,40.11,40.13,74300.0,26.3586,26.3586,26.3258,26.339,74300.0
2012-10-17 15:35:00,40.12,40.14,40.09,40.09,50200.0,26.3324,26.3455,26.3127,26.3127,50200.0
2012-10-17 15:40:00,40.08,40.12,40.08,40.09,58100.0,26.3061,26.3324,26.3061,26.3127,58100.0
2012-10-17 15:45:00,40.1,40.1,40.07,40.09,97900.0,26.3193,26.3193,26.2996,26.3127,97900.0
2012-10-17 15:50:00,40.09,40.1,40.08,40.09,75500.0,26.3127,26.3193,26.3061,26.3127,75500.0
2012-10-17 15:55:00,40.08,40.09,40.07,40.07,159300.0,26.3061,26.3127,26.2996,26.2996,159300.0
2012-10-18 09:30:00,40.08,40.09,40.02,40.06,83800.0,26.3061,26.3127,26.2668,26.293,83800.0
2012-10-18 09:35:00,40.07,40.07,40.01,40.04,38100.0,26.2996,26.2996,26.2602,26.2799,38100.0
2012-10-18 09:40:00,40.04,40.07,40.02,40.03,32500.0,26.2799,26.2996,26.2668,26.2733,32500.0
2012-10-18 09:45:00,40.02,40.03,39.98,39.98,45000.0,26.2668,26.2733,26.2405,26.2405,45000.0
2012-10-18 09:50:00,39.99,40.0,39.93,39.93,38900.0,26.2471,26.2536,26.2077,26.2077,38900.0
2012-10-18 09:55:00,39.94,40.11,39.93,40.11,51700.0,26.2142,26.3258,26.2077,26.3258,51700.0
2012-10-18 10:00:00,40.1,40.16,40.06,40.08,39800.0,26.3193,26.3586,26.293,26.3061,39800.0
2012-10-18 10:05:00,40.07,40.08,40.03,40.05,24100.0,26.2996,26.3061,26.2733,26.2864,24100.0
2012-10-18 10:10:00,40.05,40.11,40.05,40.09,28900.0,26.2864,26.3258,26.2864,26.3127,28900.0
2012-10-18 10:15:00,40.09,40.09,40.06,40.08,22500.0,26.3127,26.3127,26.293,26.3061,22500.0
2012-10-18 10:20:00,40.07,40.11,40.06,40.11,18900.0,26.2996,26.3258,26.293,26.3258,18900.0
2012-10-18 10:25:00,40.1,40.11,40.08,40.1,16200.0,26.3193,26.3258,26.3061,26.3193,16200.0
2012-10-18 10:30:00,40.1,40.12,40.08,40.12,28300.0,26.3193,26.3324,26.3061,26.3324,28300.0
2012-10-18 10:35:00,40.12,40.12,40.09,40.11,23000.0,26.3324,26.3324,26.3127,26.3258,23000.0
2012-10-18 10:40:00,40.1,40.11,40.08,40.11,11400.0,26.3193,26.3258,26.3061,26.3258,11400.0
2012-10-18 10:45:00,40.11,40.12,40.05,40.09,28400.0,26.3258,26.3324,26.2864,26.3127,28400.0
2012-10-18 10:50:00,40.09,40.1,40.07,40.1,20400.0,26.3127,26.3193,26.2996,26.3193,20400.0
2012-10-18 10:55:00,40.1,40.12,40.09,40.11,15700.0,26.3193,26.3324,26.3127,26.3258,15700.0
2012-10-18 11:00:00,40.12,40.16,40.11,40.15,24200.0,26.3324,26.3586,26.3258,26.3521,24200.0
2012-10-18 11:05:00,40.15,40.17,40.13,40.16,15300.0,26.3521,26.3652,26.339,26.3586,15300.0
2012-10-18 11:10:00,40.16,40.18,40.15,40.18,13700.0,26.3586,26.3718,26.3521,26.3718,13700.0
2012-10-18 11:15:00,40.18,40.2,40.16,40.17,26900.0,26.3718,26.3849,26.3586,26.3652,26900.0
2012-10-18 11:20:00,40.16,40.21,40.15,40.19,31100.0,26.3586,26.3915,26.3521,26.3783,31100.0
2012-10-18 11:25:00,40.19,40.23,40.18,40.21,26400.0,26.3783,26.4046,26.3718,26.3915,26400.0
2012-10-18 11:30:00,40.22,40.23,40.22,40.23,22500.0,26.398,26.4046,26.398,26.4046,22500.0
2012-10-18 11:35:00,40.23,40.26,40.22,40.26,60100.0,26.4046,26.4243,26.398,26.4243,60100.0
2012-10-18 11:40:00,40.25,40.27,40.25,40.26,38600.0,26.4177,26.4308,26.4177,26.4243,38600.0
2012-10-18 11:45:00,40.27,40.28,40.24,40.26,36500.0,26.4308,26.4374,26.4112,26.4243,36500.0
2012-10-18 11:50:00,40.27,40.27,40.21,40.24,26200.0,26.4308,26.4308,26.3915,26.4112,26200.0
2012-10-18 11:55:00,40.25,40.3,40.25,40.27,31500.0,26.4177,26.4505,26.4177,26.4308,31500.0
2012-10-18 12:00:00,40.27,40.3,40.26,40.29,15500.0,26.4308,26.4505,26.4243,26.444,15500.0
2012-10-18 12:05:00,40.28,40.31,40.27,40.3,25400.0,26.4374,26.4571,26.4308,26.4505,25400.0
2012-10-18 12:10:00,40.3,40.3,40.27,40.27,18900.0,26.4505,26.4505,26.4308,26.4308,18900.0
2012-10-18 12:15:00,40.27,40.3,40.27,40.27,37400.0,26.4308,26.4505,26.4308,26.4308,37400.0
2012-10-18 12:20:00,40.28,40.3,40.26,40.29,21700.0,26.4374,26.4505,26.4243,26.444,21700.0
2012-10-18 12:25:00,40.29,40.32,40.29,40.29,43900.0,26.444,26.4637,26.444,26.444,43900.0
2012-10-18 12:30:00,40.29,40.31,40.25,40.28,44700.0,26.444,26.4571,26.4177,26.4374,44700.0
2012-10-18 12:35:00,40.28,40.31,40.28,40.3,32200.0,26.4374,26.4571,26.4374,26.4505,32200.0
2012-10-18 12:40:00,40.3,40.31,40.29,40.31,21000.0,26.4505,26.4571,26.444,26.4571,21000.0
2012-10-18 12:45:00,40.31,40.32,40.3,40.32,27100.0,26.4571,26.4637,26.4505,26.4637,27100.0
2012-10-18 12:50:00,40.32,40.35,40.31,40.33,63700.0,26.4637,26.4833,26.4571,26.4702,63700.0
2012-10-18 12:55:00,40.34,40.35,40.33,40.35,95300.0,26.4768,26.4833,26.4702,26.4833,95300.0
2012-10-18 13:00:00,40.35,40.36,40.34,40.36,64900.0,26.4833,26.4899,26.4768,26.4899,64900.0
2012-10-18 13:05:00,40.36,40.37,40.35,40.36,42000.0,26.4899,26.4965,26.4833,26.4899,42000.0
2012-10-18 13:10:00,40.37,40.37,40.35,40.36,21800.0,26.4965,26.4965,26.4833,26.4899,21800.0
2012-10-18 13:15:00,40.36,40.37,40.33,40.33,26500.0,26.4899,26.4965,26.4702,26.4702,26500.0
2012-10-18 13:20:00,40.34,40.38,40.34,40.38,28600.0,26.4768,26.503,26.4768,26.503,28600.0
2012-10-18 13:25:00,40.38,40.4,40.36,40.4,45700.0,26.503,26.5162,26.4899,26.5162,45700.0
2012-10-18 13:30:00,40.4,40.4,40.38,40.4,36300.0,26.5162,26.5162,26.503,26.5162,36300.0
2012-10-18 13:35:00,40.39,40.4,40.38,40.38,61000.0,26.5096,26.5162,26.503,26.503,61000.0
2012-10-18 13:40:00,40.39,40.39,40.38,40.39,13100.0,26.5096,26.5096,26.503,26.5096,13100.0
2012-10-18 13:45:00,40.39,40.42,40.39,40.42,47700.0,26.5096,26.5293,26.5096,26.5293,47700.0
2012-10-18 13:50:00,40.42,40.44,40.42,40.43,64000.0,26.5293,26.5424,26.5293,26.5359,64000.0
2012-10-18 13:55:00,40.44,40.46,40.43,40.44,52300.0,26.5424,26.5555,26.5359,26.5424,52300.0
2012-10-18 14:00:00,40.44,40.45,40.42,40.45,41400.0,26.5424,26.549,26.5293,26.549,41400.0
2012-10-18 14:05:00,40.45,40.48,40.44,40.46,51500.0,26.549,26.5687,26.5424,26.5555,51500.0
2012-10-18 14:10:00,40.45,40.48,40.45,40.48,123300.0,26.549,26.5687,26.549,26.5687,123300.0
2012-10-18 14:15:00,40.48,40.49,40.47,40.47,99000.0,26.5687,26.5752,26.5621,26.5621,99000.0
2012-10-18 14:20:00,40.48,40.52,40.48,40.52,162500.0,26.5687,26.5949,26.5687,26.5949,162500.0
2012-10-18 14:25:00,40.51,40.57,40.51,40.55,79100.0,26.5884,26.6277,26.5884,26.6146,79100.0
2012-10-18 14:30:00,40.55,40.55,40.49,40.52,83600.0,26.6146,26.6146,26.5752,26.5949,83600.0
2012-10-18 14:35:00,40.52,40.55,40.5,40.55,99500.0,26.5949,26.6146,26.5818,26.6146,99500.0
2012-10-18 14:40:00,40.55,40.55,40.51,40.54,68200.0,26.6146,26.6146,26.5884,26.6081,68200.0
2012-10-18 14:45:00,40.54,40.57,40.53,40.54,43400.0,26.6081,26.6277,26.6015,26.6081,43400.0
2012-10-18 14:50:00,40.53,40.57,40.53,40.55,68800.0,26.6015,26.6277,26.6015,26.6146,68800.0
2012-10-18 14:55:00,40.55,40.58,40.55,40.57,28600.0,26.6146,26.6343,26.6146,26.6277,28600.0
2012-10-18 15:00:00,40.56,40.58,40.55,40.58,47400.0,26.6212,26.6343,26.6146,26.6343,47400.0
2012-10-18 15:05:00,40.57,40.62,40.56,40.62,46100.0,26.6277,26.6606,26.6212,26.6606,46100.0
2012-10-18 15:10:00,40.62,40.62,40.55,40.55,51400.0,26.6606,26.6606,26.6146,26.6146,51400.0
2012-10-18 15:15:00,40.55,40.56,40.52,40.53,94900.0,26.6146,26.6212,26.5949,26.6015,94900.0
2012-10-18 15:20:00,40.53,40.54,40.52,40.52,48600.0,26.6015,26.6081,26.5949,26.5949,48600.0
2012-10-18 15:25:00,40.52,40.54,40.51,40.52,92500.0,26.5949,26.6081,26.5884,26.5949,92500.0
2012-10-18 15:30:00,40.52,40.54,40.52,40.54,101300.0,26.5949,26.6081,26.5949,26.6081,101300.0
2012-10-18 15:35:00,40.54,40.55,40.53,40.53,93900.0,26.6081,26.6146,26.6015,26.6015,93900.0
2012-10-18 15:40:00,40.53,40.55,40.51,40.54,125000.0,26.6015,26.6146,26.5884,26.6081,125000.0
2012-10-18 15:45:00,40.54,40.55,40.53,40.53,105600.0,26.6081,26.6146,26.6015,26.6015,105600.0
2012-10-18 15:50:00,40.53,40.54,40.52,40.53,116100.0,26.6015,26.6081,26.5949,26.6015,116100.0
2012-10-18 15:55:00,40.53,40.54,40.51,40.52,276800.0,26.6015,26.6081,26.5884,26.5949,276800.0
2012-10-19 09:30:00,40.5,40.5,40.39,40.43,498200.0,26.5818,26.5818,26.5096,26.5359,498200.0
2012-10-19 09:35:00,40.44,40.44,40.31,40.34,54000.0,26.5424,26.5424,26.4571,26.4768,54000.0
2012-10-19 09:40:00,40.34,40.44,40.31,40.35,84300.0,26.4768,26.5424,26.4571,26.4833,84300.0
2012-10-19 09:45:00,40.34,40.36,40.27,40.27,33800.0,26.4768,26.4899,26.4308,26.4308,33800.0
2012-10-19 09:50:00,40.27,40.27,40.22,40.23,50700.0,26.4308,26.4308,26.398,26.4046,50700.0
2012-10-19 09:55:00,40.22,40.4,40.21,40.4,101100.0,26.398,26.5162,26.3915,26.5162,101100.0
2012-10-19 10:00:00,40.38,40.42,40.34,40.41,103700.0,26.503,26.5293,26.4768,26.5227,103700.0
2012-10-19 10:05:00,40.41,40.47,40.41,40.46,62800.0,26.5227,26.5621,26.5227,26.5555,62800.0
2012-10-19 10:10:00,40.46,40.47,40.41,40.46,25600.0,26.5555,26.5621,26.5227,26.5555,25600.0
2012-10-19 10:15:00,40.46,40.46,40.38,40.41,59000.0,26.5555,26.5555,26.503,26.5227,59000.0
2012-10-19 10:20:00,40.4,40.43,40.39,40.43,32300.0,26.5162,26.5359,26.5096,26.5359,32300.0
2012-10-19 10:25:00,40.42,40.48,40.42,40.46,74400.0,26.5293,26.5687,26.5293,26.5555,74400.0
2012-10-19 10:30:00,40.46,40.48,40.45,40.47,34700.0,26.5555,26.5687,26.549,26.5621,34700.0
2012-10-19 10:35:00,40.47,40.48,40.43,40.47,54200.0,26.5621,26.5687,26.5359,26.5621,54200.0
2012-10-19 10:40:00,40.48,40.52,40.47,40.48,51400.0,26.5687,26.5949,26.5621,26.5687,51400.0
2012-10-19 10:45:00,40.48,40.49,40.38,40.38,23100.0,26.5687,26.5752,26.503,26.503,23100.0
2012-10-19 10:50:00,40.37,40.39,40.36,40.39,27300.0,26.4965,26.5096,26.4899,26.5096,27300.0
2012-10-19 10:55:00,40.39,40.41,40.38,40.41,17200.0,26.5096,26.5227,26.503,26.5227,17200.0
2012-10-19 11:00:00,40.4,40.41,40.35,40.35,24800.0,26.5162,26.5227,26.4833,26.4833,24800.0
2012-10-19 11:05:00,40.35,40.36,40.32,40.32,30800.0,26.4833,26.4899,26.4637,26.4637,30800.0
2012-10-19 11:10:00,40.32,40.33,40.28,40.29,22000.0,26.4637,26.4702,26.4374,26.444,22000.0
2012-10-19 11:15:00,40.29,40.33,40.28,40.32,19000.0,26.444,26.4702,26.4374,26.4637,19000.0
2012-10-19 11:20:00,40.32,40.32,40.25,40.27,20400.0,26.4637,26.4637,26.4177,26.4308,20400.0
2012-10-19 11:25:00,40.27,40.3,40.27,40.27,15600.0,26.4308,26.4505,26.4308,26.4308,15600.0
2012-10-19 11:30:00,40.27,40.32,40.27,40.32,36900.0,26.4308,26.4637,26.4308,26.4637,36900.0
2012-10-19 11:35:00,40.31,40.32,40.29,40.29,10600.0,26.4571,26.4637,26.444,26.444,10600.0
2012-10-19 11:40:00,40.3,40.34,40.29,40.34,18200.0,26.4505,26.4768,26.444,26.4768,18200.0
2012-10-19 11:45:00,40.34,40.34,40.28,40.29,35100.0,26.4768,26.4768,26.4374,26.444,35100.0
2012-10-19 11:50:00,40.29,40.32,40.28,40.3,49900.0,26.444,26.4637,26.4374,26.4505,49900.0
2012-10-19 11:55:00,40.29,40.3,40.27,40.3,17400.0,26.444,26.4505,26.4308,26.4505,17400.0
2012-10-19 12:00:00,40.29,40.3,40.26,40.27,14900.0,26.444,26.4505,26.4243,26.4308,14900.0
2012-10-19 12:05:00,40.27,40.27,40.24,40.25,25700.0,26.4308,26.4308,26.4112,26.4177,25700.0
2012-10-19 12:10:00,40.25,40.27,40.21,40.21,27900.0,26.4177,26.4308,26.3915,26.3915,27900.0
2012-10-19 12:15:00,40.21,40.21,40.16,40.16,28900.0,26.3915,26.3915,26.3586,26.3586,28900.0
2012-10-19 12:20:00,40.17,40.21,40.16,40.19,21800.0,26.3652,26.3915,26.3586,26.3783,21800.0
2012-10-19 12:25:00,40.18,40.19,40.15,40.17,20800.0,26.3718,26.3783,26.3521,26.3652,20800.0
2012-10-19 12:30:00,40.18,40.2,40.18,40.2,21900.0,26.3718,26.3849,26.3718,26.3849,21900.0
2012-10-19 12:35:00,40.19,40.21,40.18,40.19,15900.0,26.3783,26.3915,26.3718,26.3783,15900.0
2012-10-19 12:40:00,40.18,40.18,40.15,40.17,19400.0,26.3718,26.3718,26.3521,26.3652,19400.0
2012-10-19 12:45:00,40.17,40.19,40.17,40.18,10600.0,26.3652,26.3783,26.3652,26.3718,10600.0
2012-10-19 12:50:00,40.19,40.2,40.17,40.19,43800.0,26.3783,26.3849,26.3652,26.3783,43800.0
2012-10-19 12:55:00,40.19,40.19,40.13,40.14,17400.0,26.3783,26.3783,26.339,26.3455,17400.0
2012-10-19 13:00:00,40.13,40.14,40.11,40.13,16900.0,26.339,26.3455,26.3258,26.339,16900.0
2012-10-19 13:05:00,40.13,40.15,40.13,40.14,12100.0,26.339,26.3521,26.339,26.3455,12100.0
2012-10-19 13:10:00,40.14,40.14,40.12,40.12,8100.0,26.3455,26.3455,26.3324,26.3324,8100.0
2012-10-19 13:15:00,40.13,40.17,40.12,40.14,31100.0,26.339,26.3652,26.3324,26.3455,31100.0
2012-10-19 13:20:00,40.14,40.15,40.12,40.13,15300.0,26.3455,26.3521,26.3324,26.339,15300.0
2012-10-19 13:25:00,40.12,40.16,40.12,40.16,11400.0,26.3324,26.3586,26.3324,26.3586,11400.0
2012-10-19 13:30:00,40.15,40.16,40.14,40.14,8400.0,26.3521,26.3586,26.3455,26.3455,8400.0
2012-10-19 13:35:00,40.15,40.15,40.11,40.12,38800.0,26.3521,26.3521,26.3258,26.3324,38800.0
2012-10-19 13:40:00,40.11,40.12,40.09,40.11,20700.0,26.3258,26.3324,26.3127,26.3258,20700.0
2012-10-19 13:45:00,40.1,40.11,40.02,40.02,15200.0,26.3193,26.3258,26.2668,26.2668,15200.0
2012-10-19 13:50:00,40.02,40.05,40.01,40.05,15800.0,26.2668,26.2864,26.2602,26.2864,15800.0
2012-10-19 13:55:00,40.05,40.05,40.0,40.04,25700.0,26.2864,26.2864,26.2536,26.2799,25700.0
2012-10-19 14:00:00,40.04,40.09,40.04,40.08,33900.0,26.2799,26.3127,26.2799,26.3061,33900.0
2012-10-19 14:05:00,40.09,40.09,40.06,40.07,24500.0,26.3127,26.3127,26.293,26.2996,24500.0
2012-10-19 14:10:00,40.07,40.08,40.04,40.04,14400.0,26.2996,26.3061,26.2799,26.2799,14400.0
2012-10-19 14:15:00,40.04,40.04,40.02,40.03,14900.0,26.2799,26.2799,26.2668,26.2733,14900.0
2012-10-19 14:20:00,40.04,40.04,40.0,40.02,29500.0,26.2799,26.2799,26.2536,26.2668,29500.0
2012-10-19 14:25:00,40.03,40.03,39.97,39.98,29300.0,26.2733,26.2733,26.2339,26.2405,29300.0
2012-10-19 14:30:00,39.99,40.01,39.98,40.01,14500.0,26.2471,26.2602,26.2405,26.2602,14500.0
2012-10-19 14:35:00,40.01,40.01,40.0,40.0,9700.0,26.2602,26.2602,26.2536,26.2536,9700.0
2012-10-19 14:40:00,40.01,40.01,39.97,39.98,28200.0,26.2602,26.2602,26.2339,26.2405,28200.0
2012-10-19 14:45:00,39.98,39.99,39.97,39.98,25900.0,26.2405,26.2471,26.2339,26.2405,25900.0
2012-10-19 14:50:00,39.98,39.99,39.95,39.97,47500.0,26.2405,26.2471,26.2208,26.2339,47500.0
2012-10-19 14:55:00,39.98,40.04,39.98,40.03,15800.0,26.2405,26.2799,26.2405,26.2733,15800.0
2012-10-19 15:00:00,40.03,40.03,40.0,40.02,35500.0,26.2733,26.2733,26.2536,26.2668,35500.0
2012-10-19 15:05:00,40.01,40.02,40.0,40.0,17200.0,26.2602,26.2668,26.2536,26.2536,17200.0
2012-10-19 15:10:00,40.0,40.01,40.0,40.01,215900.0,26.2536,26.2602,26.2536,26.2602,215900.0
2012-10-19 15:15:00,40.01,40.01,39.99,40.0,94200.0,26.2602,26.2602,26.2471,26.2536,94200.0
2012-10-19 15:20:00,40.0,40.05,40.0,40.04,52200.0,26.2536,26.2864,26.2536,26.2799,52200.0
2012-10-19 15:25:00,40.05,40.05,40.01,40.01,52800.0,26.2864,26.2864,26.2602,26.2602,52800.0
2012-10-19 15:30:00,40.01,40.02,39.98,39.99,115000.0,26.2602,26.2668,26.2405,26.2471,115000.0
2012-10-19 15:35:00,39.99,40.02,39.98,40.02,62600.0,26.2471,26.2668,26.2405,26.2668,62600.0
2012-10-19 15:40:00,40.02,40.03,40.0,40.01,68600.0,26.2668,26.2733,26.2536,26.2602,68600.0
2012-10-19 15:45:00,40.01,40.07,40.01,40.07,94600.0,26.2602,26.2996,26.2602,26.2996,94600.0
2012-10-19 15:50:00,40.07,40.07,40.05,40.06,74100.0,26.2996,26.2996,26.2864,26.293,74100.0
2012-10-19 15:55:00,40.06,40.07,40.0,40.0,142800.0,26.293,26.2996,26.2536,26.2536,142800.0
2012-10-22 09:30:00,39.9,39.95,39.8,39.87,71100.0,26.188,26.2208,26.1224,26.1683,71100.0
2012-10-22 09:35:00,39.9,39.95,39.88,39.92,19200.0,26.188,26.2208,26.1749,26.2011,19200.0
2012-10-22 09:40:00,39.92,39.92,39.82,39.84,32100.0,26.2011,26.2011,26.1355,26.1486,32100.0
2012-10-22 09:45:00,39.86,39.86,39.71,39.73,67700.0,26.1617,26.1617,26.0633,26.0764,67700.0
2012-10-22 09:50:00,39.72,39.75,39.67,39.7,31100.0,26.0699,26.0895,26.037,26.0567,31100.0
2012-10-22 09:55:00,39.7,39.76,39.7,39.74,31700.0,26.0567,26.0961,26.0567,26.083,31700.0
2012-10-22 10:00:00,39.75,39.77,39.72,39.77,57100.0,26.0895,26.1027,26.0699,26.1027,57100.0
2012-10-22 10:05:00,39.77,39.77,39.72,39.75,79100.0,26.1027,26.1027,26.0699,26.0895,79100.0
2012-10-22 10:10:00,39.75,39.76,39.73,39.74,18800.0,26.0895,26.0961,26.0764,26.083,18800.0
2012-10-22 10:15:00,39.74,39.81,39.74,39.78,64400.0,26.083,26.1289,26.083,26.1092,64400.0
2012-10-22 10:20:00,39.78,39.85,39.75,39.85,41000.0,26.1092,26.1552,26.0895,26.1552,41000.0
2012-10-22 10:25:00,39.86,39.86,39.82,39.82,23500.0,26.1617,26.1617,26.1355,26.1355,23500.0
2012-10-22 10:30:00,39.83,39.84,39.81,39.83,21300.0,26.1421,26.1486,26.1289,26.1421,21300.0
2012-10-22 10:35:00,39.83,39.84,39.79,39.79,20300.0,26.1421,26.1486,26.1158,26.1158,20300.0
2012-10-22 10:40:00,39.8,39.8,39.75,39.75,27900.0,26.1224,26.1224,26.0895,26.0895,27900.0
2012-10-22 10:45:00,39.75,39.76,39.72,39.73,14700.0,26.0895,26.0961,26.0699,26.0764,14700.0
2012-10-22 10:50:00,39.73,39.76,39.73,39.76,25400.0,26.0764,26.0961,26.0764,26.0961,25400.0
2012-10-22 10:55:00,39.76,39.79,39.75,39.79,11900.0,26.0961,26.1158,26.0895,26.1158,11900.0
2012-10-22 11:00:00,39.79,39.81,39.79,39.81,21300.0,26.1158,26.1289,26.1158,26.1289,21300.0
2012-10-22 11:05:00,39.81,39.81,39.77,39.78,27600.0,26.1289,26.1289,26.1027,26.1092,27600.0
2012-10-22 11:10:00,39.77,39.78,39.74,39.76,14500.0,26.1027,26.1092,26.083,26.0961,14500.0
2012-10-22 11:15:00,39.76,39.77,39.73,39.73,15800.0,26.0961,26.1027,26.0764,26.0764,15800.0
2012-10-22 11:20:00,39.73,39.75,39.69,39.7,22200.0,26.0764,26.0895,26.0502,26.0567,22200.0
2012-10-22 11:25:00,39.7,39.73,39.7,39.73,8600.0,26.0567,26.0764,26.0567,26.0764,8600.0
2012-10-22 11:30:00,39.73,39.73,39.69,39.7,43100.0,26.0764,26.0764,26.0502,26.0567,43100.0
2012-10-22 11:35:00,39.69,39.7,39.68,39.7,19900.0,26.0502,26.0567,26.0436,26.0567,19900.0
2012-10-22 11:40:00,39.7,39.74,39.69,39.71,42100.0,26.0567,26.083,26.0502,26.0633,42100.0
2012-10-22 11:45:00,39.72,39.73,39.71,39.72,10500.0,26.0699,26.0764,26.0633,26.0699,10500.0
2012-10-22 11:50:00,39.73,39.73,39.72,39.72,13600.0,26.0764,26.0764,26.0699,26.0699,13600.0
2012-10-22 11:55:00,39.73,39.74,39.72,39.73,20600.0,26.0764,26.083,26.0699,26.0764,20600.0
2012-10-22 12:00:00,39.73,39.73,39.68,39.7,29500.0,26.0764,26.0764,26.0436,26.0567,29500.0
2012-10-22 12:05:00,39.71,39.74,39.7,39.74,29300.0,26.0633,26.083,26.0567,26.083,29300.0
2012-10-22 12:10:00,39.74,39.75,39.72,39.74,34400.0,26.083,26.0895,26.0699,26.083,34400.0
2012-10-22 12:15:00,39.74,39.75,39.73,39.73,9100.0,26.083,26.0895,26.0764,26.0764,9100.0
2012-10-22 12:20:00,39.74,39.75,39.73,39.75,12800.0,26.083,26.0895,26.0764,26.0895,12800.0
2012-10-22 12:25:00,39.75,39.75,39.69,39.7,22600.0,26.0895,26.0895,26.0502,26.0567,22600.0
2012-10-22 12:30:00,39.71,39.73,39.7,39.7,16100.0,26.0633,26.0764,26.0567,26.0567,16100.0
2012-10-22 12:35:00,39.7,39.7,39.68,39.69,10900.0,26.0567,26.0567,26.0436,26.0502,10900.0
2012-10-22 12:40:00,39.7,39.7,39.69,39.69,13400.0,26.0567,26.0567,26.0502,26.0502,13400.0
2012-10-22 12:45:00,39.69,39.73,39.69,39.72,12300.0,26.0502,26.0764,26.0502,26.0699,12300.0
2012-10-22 12:50:00,39.71,39.72,39.68,39.69,17500.0,26.0633,26.0699,26.0436,26.0502,17500.0
2012-10-22 12:55:00,39.7,39.7,39.66,39.67,13800.0,26.0567,26.0567,26.0305,26.037,13800.0
2012-10-22 13:00:00,39.66,39.67,39.65,39.65,7800.0,26.0305,26.037,26.0239,26.0239,7800.0
2012-10-22 13:05:00,39.65,39.66,39.6,39.6,27000.0,26.0239,26.0305,25.9911,25.9911,27000.0
2012-10-22 13:10:00,39.61,39.62,39.55,39.59,35800.0,25.9977,26.0042,25.9583,25.9845,35800.0
2012-10-22 13:15:00,39.59,39.6,39.57,39.6,11100.0,25.9845,25.9911,25.9714,25.9911,11100.0
2012-10-22 13:20:00,39.59,39.59,39.54,39.57,21900.0,25.9845,25.9845,25.9517,25.9714,21900.0
2012-10-22 13:25:00,39.57,39.58,39.53,39.55,30900.0,25.9714,25.978,25.9451,25.9583,30900.0
2012-10-22 13:30:00,39.55,39.58,39.54,39.57,18700.0,25.9583,25.978,25.9517,25.9714,18700.0
2012-10-22 13:35:00,39.56,39.57,39.52,39.55,12700.0,25.9648,25.9714,25.9386,25.9583,12700.0
2012-10-22 13:40:00,39.55,39.55,39.5,39.5,12800.0,25.9583,25.9583,25.9255,25.9255,12800.0
2012-10-22 13:45:00,39.5,39.52,39.47,39.52,53800.0,25.9255,25.9386,25.9058,25.9386,53800.0
2012-10-22 13:50:00,39.51,39.53,39.5,39.53,24400.0,25.932,25.9451,25.9255,25.9451,24400.0
2012-10-22 13:55:00,39.53,39.53,39.47,39.48,9500.0,25.9451,25.9451,25.9058,25.9123,9500.0
2012-10-22 14:00:00,39.47,39.5,39.46,39.48,31300.0,25.9058,25.9255,25.8992,25.9123,31300.0
2012-10-22 14:05:00,39.47,39.49,39.45,39.49,39100.0,25.9058,25.9189,25.8926,25.9189,39100.0
2012-10-22 14:10:00,39.48,39.51,39.46,39.5,26900.0,25.9123,25.932,25.8992,25.9255,26900.0
2012-10-22 14:15:00,39.5,39.54,39.49,39.5,43600.0,25.9255,25.9517,25.9189,25.9255,43600.0
2012-10-22 14:20:00,39.5,39.52,39.49,39.51,38900.0,25.9255,25.9386,25.9189,25.932,38900.0
2012-10-22 14:25:00,39.5,39.53,39.49,39.51,20900.0,25.9255,25.9451,25.9189,25.932,20900.0
2012-10-22 14:30:00,39.52,39.55,39.5,39.53,22400.0,25.9386,25.9583,25.9255,25.9451,22400.0
2012-10-22 14:35:00,39.52,39.52,39.49,39.5,17100.0,25.9386,25.9386,25.9189,25.9255,17100.0
2012-10-22 14:40:00,39.5,39.53,39.47,39.53,23900.0,25.9255,25.9451,25.9058,25.9451,23900.0
2012-10-22 14:45:00,39.53,39.56,39.51,39.53,33300.0,25.9451,25.9648,25.932,25.9451,33300.0
2012-10-22 14:50:00,39.53,39.55,39.52,39.54,12800.0,25.9451,25.9583,25.9386,25.9517,12800.0
2012-10-22 14:55:00,39.54,39.54,39.5,39.53,26700.0,25.9517,25.9517,25.9255,25.9451,26700.0
2012-10-22 15:00:00,39.52,39.54,39.49,39.52,39000.0,25.9386,25.9517,25.9189,25.9386,39000.0
2012-10-22 15:05:00,39.52,39.54,39.51,39.54,24500.0,25.9386,25.9517,25.932,25.9517,24500.0
2012-10-22 15:10:00,39.54,39.62,39.53,39.59,56700.0,25.9517,26.0042,25.9451,25.9845,56700.0
2012-10-22 15:15:00,39.59,39.61,39.57,39.6,35500.0,25.9845,25.9977,25.9714,25.9911,35500.0
2012-10-22 15:20:00,39.6,39.6,39.57,39.59,22700.0,25.9911,25.9911,25.9714,25.9845,22700.0
2012-10-22 15:25:00,39.59,39.65,39.59,39.64,31600.0,25.9845,26.0239,25.9845,26.0173,31600.0
2012-10-22 15:30:00,39.64,39.64,39.61,39.62,50100.0,26.0173,26.0173,25.9977,26.0042,50100.0
2012-10-22 15:35:00,39.61,39.69,39.61,39.69,63400.0,25.9977,26.0502,25.9977,26.0502,63400.0
2012-10-22 15:40:00,39.69,39.7,39.66,39.68,76400.0,26.0502,26.0567,26.0305,26.0436,76400.0
2012-10-22 15:45:00,39.68,39.72,39.67,39.72,73500.0,26.0436,26.0699,26.037,26.0699,73500.0
2012-10-22 15:50:00,39.72,39.74,39.71,39.74,94800.0,26.0699,26.083,26.0633,26.083,94800.0
2012-10-22 15:55:00,39.74,39.86,39.73,39.83,308600.0,26.083,26.1617,26.0764,26.1421,308600.0
2012-10-23 09:30:00,39.54,39.66,39.51,39.54,88800.0,25.9517,26.0305,25.932,25.9517,88800.0
2012-10-23 09:35:00,39.54,39.55,39.41,39.46,39800.0,25.9517,25.9583,25.8664,25.8992,39800.0
2012-10-23 09:40:00,39.46,39.47,39.32,39.33,25500.0,25.8992,25.9058,25.8073,25.8139,25500.0
2012-10-23 09:45:00,39.33,39.4,39.32,39.39,31100.0,25.8139,25.8598,25.8073,25.8533,31100.0
2012-10-23 09:50:00,39.39,39.42,39.37,39.42,60300.0,25.8533,25.873,25.8401,25.873,60300.0
2012-10-23 09:55:00,39.43,39.48,39.41,39.47,72800.0,25.8795,25.9123,25.8664,25.9058,72800.0
2012-10-23 10:00:00,39.48,39.52,39.46,39.48,34400.0,25.9123,25.9386,25.8992,25.9123,34400.0
2012-10-23 10:05:00,39.47,39.48,39.43,39.43,17500.0,25.9058,25.9123,25.8795,25.8795,17500.0
2012-10-23 10:10:00,39.43,39.44,39.4,39.41,16900.0,25.8795,25.8861,25.8598,25.8664,16900.0
2012-10-23 10:15:00,39.41,39.43,39.39,39.43,75200.0,25.8664,25.8795,25.8533,25.8795,75200.0
2012-10-23 10:20:00,39.43,39.46,39.4,39.44,43600.0,25.8795,25.8992,25.8598,25.8861,43600.0
2012-10-23 10:25:00,39.44,39.47,39.4,39.43,28500.0,25.8861,25.9058,25.8598,25.8795,28500.0
2012-10-23 10:30:00,39.42,39.44,39.4,39.42,43200.0,25.873,25.8861,25.8598,25.873,43200.0
2012-10-23 10:35:00,39.41,39.44,39.38,39.39,46700.0,25.8664,25.8861,25.8467,25.8533,46700.0
2012-10-23 10:40:00,39.4,39.44,39.39,39.41,34600.0,25.8598,25.8861,25.8533,25.8664,34600.0
2012-10-23 10:45:00,39.41,39.42,39.39,39.41,28400.0,25.8664,25.873,25.8533,25.8664,28400.0
2012-10-23 10:50:00,39.41,39.42,39.39,39.4,28000.0,25.8664,25.873,25.8533,25.8598,28000.0
2012-10-23 10:55:00,39.4,39.42,39.39,39.4,30200.0,25.8598,25.873,25.8533,25.8598,30200.0
2012-10-23 11:00:00,39.4,39.41,39.38,39.39,45000.0,25.8598,25.8664,25.8467,25.8533,45000.0
2012-10-23 11:05:00,39.39,39.42,39.37,39.4,34000.0,25.8533,25.873,25.8401,25.8598,34000.0
2012-10-23 11:10:00,39.4,39.41,39.37,39.4,19600.0,25.8598,25.8664,25.8401,25.8598,19600.0
2012-10-23 11:15:00,39.4,39.42,39.38,39.41,33300.0,25.8598,25.873,25.8467,25.8664,33300.0
2012-10-23 11:20:00,39.41,39.42,39.39,39.4,37200.0,25.8664,25.873,25.8533,25.8598,37200.0
2012-10-23 11:25:00,39.4,39.43,39.4,39.41,18100.0,25.8598,25.8795,25.8598,25.8664,18100.0
2012-10-23 11:30:00,39.41,39.41,39.39,39.4,41200.0,25.8664,25.8664,25.8533,25.8598,41200.0
2012-10-23 11:35:00,39.4,39.41,39.39,39.4,22900.0,25.8598,25.8664,25.8533,25.8598,22900.0
2012-10-23 11:40:00,39.4,39.41,39.37,39.37,32300.0,25.8598,25.8664,25.8401,25.8401,32300.0
2012-10-23 11:45:00,39.38,39.4,39.38,39.4,16000.0,25.8467,25.8598,25.8467,25.8598,16000.0
2012-10-23 11:50:00,39.4,39.41,39.39,39.4,8900.0,25.8598,25.8664,25.8533,25.8598,8900.0
2012-10-23 11:55:00,39.4,39.41,39.38,39.39,31200.0,25.8598,25.8664,25.8467,25.8533,31200.0
2012-10-23 12:00:00,39.4,39.41,39.35,39.36,30300.0,25.8598,25.8664,25.827,25.8336,30300.0
2012-10-23 12:05:00,39.36,39.37,39.34,39.36,15700.0,25.8336,25.8401,25.8204,25.8336,15700.0
2012-10-23 12:10:00,39.36,39.38,39.34,39.38,23800.0,25.8336,25.8467,25.8204,25.8467,23800.0
2012-10-23 12:15:00,39.38,39.4,39.37,39.4,17800.0,25.8467,25.8598,25.8401,25.8598,17800.0
2012-10-23 12:20:00,39.4,39.42,39.4,39.41,24300.0,25.8598,25.873,25.8598,25.8664,24300.0
2012-10-23 12:25:00,39.41,39.41,39.38,39.38,12300.0,25.8664,25.8664,25.8467,25.8467,12300.0
2012-10-23 12:30:00,39.39,39.41,39.39,39.4,10700.0,25.8533,25.8664,25.8533,25.8598,10700.0
2012-10-23 12:35:00,39.41,39.43,39.39,39.4,34500.0,25.8664,25.8795,25.8533,25.8598,34500.0
2012-10-23 12:40:00,39.4,39.42,39.38,39.42,11900.0,25.8598,25.873,25.8467,25.873,11900.0
2012-10-23 12:45:00,39.42,39.42,39.39,39.4,11900.0,25.873,25.873,25.8533,25.8598,11900.0
2012-10-23 12:50:00,39.39,39.4,39.35,39.37,26000.0,25.8533,25.8598,25.827,25.8401,26000.0
2012-10-23 12:55:00,39.37,39.37,39.36,39.37,4400.0,25.8401,25.8401,25.8336,25.8401,4400.0
2012-10-23 13:00:00,39.37,39.39,39.36,39.38,18600.0,25.8401,25.8533,25.8336,25.8467,18600.0
2012-10-23 13:05:00,39.37,39.41,39.36,39.39,60500.0,25.8401,25.8664,25.8336,25.8533,60500.0
2012-10-23 13:10:00,39.39,39.43,39.38,39.42,36100.0,25.8533,25.8795,25.8467,25.873,36100.0
2012-10-23 13:15:00,39.42,39.45,39.39,39.4,22200.0,25.873,25.8926,25.8533,25.8598,22200.0
2012-10-23 13:20:00,39.41,39.42,39.39,39.41,12200.0,25.8664,25.873,25.8533,25.8664,12200.0
2012-10-23 13:25:00,39.41,39.42,39.4,39.41,18900.0,25.8664,25.873,25.8598,25.8664,18900.0
2012-10-23 13:30:00,39.4,39.41,39.39,39.4,14300.0,25.8598,25.8664,25.8533,25.8598,14300.0
2012-10-23 13:35:00,39.4,39.4,39.37,39.38,28900.0,25.8598,25.8598,25.8401,25.8467,28900.0
2012-10-23 13:40:00,39.38,39.39,39.36,39.37,20800.0,25.8467,25.8533,25.8336,25.8401,20800.0
2012-10-23 13:45:00,39.36,39.37,39.33,39.36,22500.0,25.8336,25.8401,25.8139,25.8336,22500.0
2012-10-23 13:50:00,39.36,39.37,39.34,39.37,24500.0,25.8336,25.8401,25.8204,25.8401,24500.0
2012-10-23 13:55:00,39.38,39.38,39.33,39.37,20900.0,25.8467,25.8467,25.8139,25.8401,20900.0
2012-10-23 14:00:00,39.36,39.41,39.36,39.39,30200.0,25.8336,25.8664,25.8336,25.8533,30200.0
2012-10-23 14:05:00,39.39,39.4,39.37,39.39,31900.0,25.8533,25.8598,25.8401,25.8533,31900.0
2012-10-23 14:10:00,39.39,39.4,39.36,39.37,28800.0,25.8533,25.8598,25.8336,25.8401,28800.0
2012-10-23 14:15:00,39.37,39.43,39.37,39.41,43600.0,25.8401,25.8795,25.8401,25.8664,43600.0
2012-10-23 14:20:00,39.42,39.44,39.4,39.44,19500.0,25.873,25.8861,25.8598,25.8861,19500.0
2012-10-23 14:25:00,39.44,39.44,39.4,39.43,28700.0,25.8861,25.8861,25.8598,25.8795,28700.0
2012-10-23 14:30:00,39.43,39.44,39.4,39.43,18500.0,25.8795,25.8861,25.8598,25.8795,18500.0
2012-10-23 14:35:00,39.43,39.46,39.42,39.46,8900.0,25.8795,25.8992,25.873,25.8992,8900.0
2012-10-23 14:40:00,39.46,39.47,39.45,39.45,13200.0,25.8992,25.9058,25.8926,25.8926,13200.0
2012-10-23 14:45:00,39.46,39.49,39.45,39.49,26500.0,25.8992,25.9189,25.8926,25.9189,26500.0
2012-10-23 14:50:00,39.49,39.49,39.45,39.48,14900.0,25.9189,25.9189,25.8926,25.9123,14900.0
2012-10-23 14:55:00,39.48,39.52,39.47,39.51,33200.0,25.9123,25.9386,25.9058,25.932,33200.0
2012-10-23 15:00:00,39.5,39.52,39.5,39.5,26900.0,25.9255,25.9386,25.9255,25.9255,26900.0
2012-10-23 15:05:00,39.51,39.52,39.5,39.5,29200.0,25.932,25.9386,25.9255,25.9255,29200.0
2012-10-23 15:10:00,39.51,39.51,39.49,39.5,26400.0,25.932,25.932,25.9189,25.9255,26400.0
2012-10-23 15:15:00,39.49,39.52,39.49,39.52,23200.0,25.9189,25.9386,25.9189,25.9386,23200.0
2012-10-23 15:20:00,39.51,39.53,39.5,39.52,18100.0,25.932,25.9451,25.9255,25.9386,18100.0
2012-10-23 15:25:00,39.52,39.52,39.49,39.49,42800.0,25.9386,25.9386,25.9189,25.9189,42800.0
2012-10-23 15:30:00,39.5,39.54,39.49,39.5,65600.0,25.9255,25.9517,25.9189,25.9255,65600.0
2012-10-23 15:35:00,39.5,39.51,39.48,39.48,70700.0,25.9255,25.932,25.9123,25.9123,70700.0
2012-10-23 15:40:00,39.48,39.51,39.47,39.5,48800.0,25.9123,25.932,25.9058,25.9255,48800.0
2012-10-23 15:45:00,39.5,39.52,39.49,39.5,70200.0,25.9255,25.9386,25.9189,25.9255,70200.0
2012-10-23 15:50:00,39.5,39.53,39.5,39.53,38900.0,25.9255,25.9451,25.9255,25.9451,38900.0
2012-10-23 15:55:00,39.52,39.54,39.5,39.5,167800.0,25.9386,25.9517,25.9255,25.9255,167800.0
2012-10-24 09:30:00,39.54,39.72,39.5,39.62,113500.0,25.9517,26.0699,25.9255,26.0042,113500.0
2012-10-24 09:35:00,39.64,39.67,39.62,39.63,30900.0,26.0173,26.037,26.0042,26.0108,30900.0
2012-10-24 09:40:00,39.63,39.69,39.62,39.66,26300.0,26.0108,26.0502,26.0042,26.0305,26300.0
2012-10-24 09:45:00,39.66,39.69,39.63,39.68,28100.0,26.0305,26.0502,26.0108,26.0436,28100.0
2012-10-24 09:50:00,39.67,39.69,39.63,39.64,29100.0,26.037,26.0502,26.0108,26.0173,29100.0
2012-10-24 09:55:00,39.65,39.67,39.63,39.66,31800.0,26.0239,26.037,26.0108,26.0305,31800.0
2012-10-24 10:00:00,39.65,39.67,39.6,39.63,79700.0,26.0239,26.037,25.9911,26.0108,79700.0
2012-10-24 10:05:00,39.63,39.69,39.61,39.65,85500.0,26.0108,26.0502,25.9977,26.0239,85500.0
2012-10-24 10:10:00,39.65,39.69,39.65,39.67,24900.0,26.0239,26.0502,26.0239,26.037,24900.0
2012-10-24 10:15:00,39.66,39.72,39.65,39.69,62100.0,26.0305,26.0699,26.0239,26.0502,62100.0
2012-10-24 10:20:00,39.69,39.71,39.67,39.69,24200.0,26.0502,26.0633,26.037,26.0502,24200.0
2012-10-24 10:25:00,39.69,39.72,39.67,39.67,19800.0,26.0502,26.0699,26.037,26.037,19800.0
2012-10-24 10:30:00,39.67,39.69,39.63,39.67,55700.0,26.037,26.0502,26.0108,26.037,55700.0
2012-10-24 10:35:00,39.68,39.7,39.64,39.66,27800.0,26.0436,26.0567,26.0173,26.0305,27800.0
2012-10-24 10:40:00,39.66,39.7,39.64,39.66,27900.0,26.0305,26.0567,26.0173,26.0305,27900.0
2012-10-24 10:45:00,39.66,39.68,39.63,39.66,30200.0,26.0305,26.0436,26.0108,26.0305,30200.0
2012-10-24 10:50:00,39.66,39.67,39.62,39.64,31900.0,26.0305,26.037,26.0042,26.0173,31900.0
2012-10-24 10:55:00,39.64,39.68,39.64,39.68,44400.0,26.0173,26.0436,26.0173,26.0436,44400.0
2012-10-24 11:00:00,39.67,39.7,39.67,39.68,22600.0,26.037,26.0567,26.037,26.0436,22600.0
2012-10-24 11:05:00,39.68,39.7,39.66,39.67,23900.0,26.0436,26.0567,26.0305,26.037,23900.0
2012-10-24 11:10:00,39.68,39.76,39.66,39.68,79800.0,26.0436,26.0961,26.0305,26.0436,79800.0
2012-10-24 11:15:00,39.69,39.73,39.69,39.7,19300.0,26.0502,26.0764,26.0502,26.0567,19300.0
2012-10-24 11:20:00,39.69,39.71,39.68,39.69,13900.0,26.0502,26.0633,26.0436,26.0502,13900.0
2012-10-24 11:25:00,39.7,39.76,39.68,39.76,31900.0,26.0567,26.0961,26.0436,26.0961,31900.0
2012-10-24 11:30:00,39.75,39.77,39.73,39.73,28000.0,26.0895,26.1027,26.0764,26.0764,28000.0
2012-10-24 11:35:00,39.73,39.73,39.69,39.71,14500.0,26.0764,26.0764,26.0502,26.0633,14500.0
2012-10-24 11:40:00,39.71,39.73,39.7,39.71,14800.0,26.0633,26.0764,26.0567,26.0633,14800.0
2012-10-24 11:45:00,39.7,39.71,39.65,39.67,21000.0,26.0567,26.0633,26.0239,26.037,21000.0
2012-10-24 11:50:00,39.66,39.67,39.63,39.65,27100.0,26.0305,26.037,26.0108,26.0239,27100.0
2012-10-24 11:55:00,39.65,39.65,39.62,39.63,28900.0,26.0239,26.0239,26.0042,26.0108,28900.0
2012-10-24 12:00:00,39.64,39.65,39.63,39.63,24600.0,26.0173,26.0239,26.0108,26.0108,24600.0
2012-10-24 12:05:00,39.64,39.64,39.63,39.64,21300.0,26.0173,26.0173,26.0108,26.0173,21300.0
2012-10-24 12:10:00,39.63,39.65,39.63,39.64,36400.0,26.0108,26.0239,26.0108,26.0173,36400.0
2012-10-24 12:15:00,39.64,39.65,39.62,39.64,18900.0,26.0173,26.0239,26.0042,26.0173,18900.0
2012-10-24 12:20:00,39.64,39.64,39.62,39.64,9800.0,26.0173,26.0173,26.0042,26.0173,9800.0
2012-10-24 12:25:00,39.62,39.64,39.62,39.64,19400.0,26.0042,26.0173,26.0042,26.0173,19400.0
2012-10-24 12:30:00,39.63,39.65,39.62,39.64,10600.0,26.0108,26.0239,26.0042,26.0173,10600.0
2012-10-24 12:35:00,39.63,39.65,39.62,39.62,17800.0,26.0108,26.0239,26.0042,26.0042,17800.0
2012-10-24 12:40:00,39.63,39.63,39.61,39.63,8900.0,26.0108,26.0108,25.9977,26.0108,8900.0
2012-10-24 12:45:00,39.63,39.63,39.6,39.63,13100.0,26.0108,26.0108,25.9911,26.0108,13100.0
2012-10-24 12:50:00,39.63,39.65,39.62,39.64,9200.0,26.0108,26.0239,26.0042,26.0173,9200.0
2012-10-24 12:55:00,39.64,39.65,39.63,39.64,15500.0,26.0173,26.0239,26.0108,26.0173,15500.0
2012-10-24 13:00:00,39.64,39.65,39.63,39.65,8000.0,26.0173,26.0239,26.0108,26.0239,8000.0
2012-10-24 13:05:00,39.64,39.65,39.63,39.63,4500.0,26.0173,26.0239,26.0108,26.0108,4500.0
2012-10-24 13:10:00,39.64,39.64,39.61,39.61,13600.0,26.0173,26.0173,25.9977,25.9977,13600.0
2012-10-24 13:15:00,39.62,39.62,39.6,39.62,18100.0,26.0042,26.0042,25.9911,26.0042,18100.0
2012-10-24 13:20:00,39.63,39.63,39.61,39.62,14800.0,26.0108,26.0108,25.9977,26.0042,14800.0
2012-10-24 13:25:00,39.63,39.64,39.62,39.63,14300.0,26.0108,26.0173,26.0042,26.0108,14300.0
2012-10-24 13:30:00,39.63,39.63,39.61,39.62,20200.0,26.0108,26.0108,25.9977,26.0042,20200.0
2012-10-24 13:35:00,39.61,39.64,39.61,39.63,37700.0,25.9977,26.0173,25.9977,26.0108,37700.0
2012-10-24 13:40:00,39.63,39.64,39.63,39.63,12400.0,26.0108,26.0173,26.0108,26.0108,12400.0
2012-10-24 13:45:00,39.63,39.64,39.62,39.64,8800.0,26.0108,26.0173,26.0042,26.0173,8800.0
2012-10-24 13:50:00,39.64,39.65,39.62,39.64,50100.0,26.0173,26.0239,26.0042,26.0173,50100.0
2012-10-24 13:55:00,39.63,39.65,39.63,39.64,15500.0,26.0108,26.0239,26.0108,26.0173,15500.0
2012-10-24 14:00:00,39.64,39.65,39.64,39.64,25300.0,26.0173,26.0239,26.0173,26.0173,25300.0
2012-10-24 14:05:00,39.64,39.65,39.64,39.65,13900.0,26.0173,26.0239,26.0173,26.0239,13900.0
2012-10-24 14:10:00,39.64,39.71,39.63,39.71,49700.0,26.0173,26.0633,26.0108,26.0633,49700.0
2012-10-24 14:15:00,39.7,39.71,39.57,39.66,64700.0,26.0567,26.0633,25.9714,26.0305,64700.0
2012-10-24 14:20:00,39.65,39.7,39.63,39.64,32100.0,26.0239,26.0567,26.0108,26.0173,32100.0
2012-10-24 14:25:00,39.65,39.73,39.65,39.7,26900.0,26.0239,26.0764,26.0239,26.0567,26900.0
2012-10-24 14:30:00,39.71,39.71,39.65,39.67,23700.0,26.0633,26.0633,26.0239,26.037,23700.0
2012-10-24 14:35:00,39.66,39.69,39.65,39.65,18000.0,26.0305,26.0502,26.0239,26.0239,18000.0
2012-10-24 14:40:00,39.66,39.67,39.63,39.66,26800.0,26.0305,26.037,26.0108,26.0305,26800.0
2012-10-24 14:45:00,39.66,39.66,39.61,39.64,30900.0,26.0305,26.0305,25.9977,26.0173,30900.0
2012-10-24 14:50:00,39.65,39.66,39.63,39.64,28400.0,26.0239,26.0305,26.0108,26.0173,28400.0
2012-10-24 14:55:00,39.63,39.66,39.63,39.63,16700.0,26.0108,26.0305,26.0108,26.0108,16700.0
2012-10-24 15:00:00,39.62,39.65,39.56,39.56,52400.0,26.0042,26.0239,25.9648,25.9648,52400.0
2012-10-24 15:05:00,39.56,39.6,39.54,39.59,35200.0,25.9648,25.9911,25.9517,25.9845,35200.0
2012-10-24 15:10:00,39.59,39.61,39.56,39.58,37900.0,25.9845,25.9977,25.9648,25.978,37900.0
2012-10-24 15:15:00,39.57,39.59,39.54,39.56,18600.0,25.9714,25.9845,25.9517,25.9648,18600.0
2012-10-24 15:20:00,39.56,39.59,39.54,39.57,62900.0,25.9648,25.9845,25.9517,25.9714,62900.0
2012-10-24 15:25:00,39.57,39.58,39.55,39.58,16800.0,25.9714,25.978,25.9583,25.978,16800.0
2012-10-24 15:30:00,39.58,39.59,39.55,39.56,23600.0,25.978,25.9845,25.9583,25.9648,23600.0
2012-10-24 15:35:00,39.56,39.59,39.54,39.55,51400.0,25.9648,25.9845,25.9517,25.9583,51400.0
2012-10-24 15:40:00,39.54,39.58,39.54,39.58,58800.0,25.9517,25.978,25.9517,25.978,58800.0
2012-10-24 15:45:00,39.59,39.61,39.58,39.59,87800.0,25.9845,25.9977,25.978,25.9845,87800.0
2012-10-24 15:50:00,39.59,39.61,39.57,39.6,98200.0,25.9845,25.9977,25.9714,25.9911,98200.0
2012-10-24 15:55:00,39.6,39.62,39.56,39.56,348200.0,25.9911,26.0042,25.9648,25.9648,348200.0
2012-10-25 09:30:00,39.78,39.86,39.67,39.82,61800.0,26.1092,26.1617,26.037,26.1355,61800.0
2012-10-25 09:35:00,39.82,39.84,39.76,39.83,31400.0,26.1355,26.1486,26.0961,26.1421,31400.0
2012-10-25 09:40:00,39.82,39.83,39.71,39.73,23700.0,26.1355,26.1421,26.0633,26.0764,23700.0
2012-10-25 09:45:00,39.73,39.8,39.71,39.75,34500.0,26.0764,26.1224,26.0633,26.0895,34500.0
2012-10-25 09:50:00,39.75,39.79,39.75,39.75,21800.0,26.0895,26.1158,26.0895,26.0895,21800.0
2012-10-25 09:55:00,39.75,39.81,39.75,39.79,20400.0,26.0895,26.1289,26.0895,26.1158,20400.0
2012-10-25 10:00:00,39.77,39.77,39.65,39.7,31300.0,26.1027,26.1027,26.0239,26.0567,31300.0
2012-10-25 10:05:00,39.71,39.76,39.7,39.73,21900.0,26.0633,26.0961,26.0567,26.0764,21900.0
2012-10-25 10:10:00,39.74,39.8,39.74,39.77,21000.0,26.083,26.1224,26.083,26.1027,21000.0
2012-10-25 10:15:00,39.76,39.77,39.72,39.73,34000.0,26.0961,26.1027,26.0699,26.0764,34000.0
2012-10-25 10:20:00,39.74,39.78,39.73,39.75,27900.0,26.083,26.1092,26.0764,26.0895,27900.0
2012-10-25 10:25:00,39.75,39.75,39.69,39.72,18300.0,26.0895,26.0895,26.0502,26.0699,18300.0
2012-10-25 10:30:00,39.72,39.73,39.67,39.69,18200.0,26.0699,26.0764,26.037,26.0502,18200.0
2012-10-25 10:35:00,39.68,39.73,39.68,39.7,58300.0,26.0436,26.0764,26.0436,26.0567,58300.0
2012-10-25 10:40:00,39.7,39.75,39.7,39.74,48300.0,26.0567,26.0895,26.0567,26.083,48300.0
2012-10-25 10:45:00,39.75,39.76,39.69,39.7,32500.0,26.0895,26.0961,26.0502,26.0567,32500.0
2012-10-25 10:50:00,39.7,39.74,39.7,39.73,36300.0,26.0567,26.083,26.0567,26.0764,36300.0
2012-10-25 10:55:00,39.73,39.82,39.73,39.81,25300.0,26.0764,26.1355,26.0764,26.1289,25300.0
2012-10-25 11:00:00,39.81,39.82,39.79,39.82,16500.0,26.1289,26.1355,26.1158,26.1355,16500.0
2012-10-25 11:05:00,39.81,39.82,39.79,39.8,17000.0,26.1289,26.1355,26.1158,26.1224,17000.0
2012-10-25 11:10:00,39.8,39.82,39.8,39.82,22200.0,26.1224,26.1355,26.1224,26.1355,22200.0
2012-10-25 11:15:00,39.81,39.82,39.78,39.8,14000.0,26.1289,26.1355,26.1092,26.1224,14000.0
2012-10-25 11:20:00,39.79,39.8,39.75,39.75,21600.0,26.1158,26.1224,26.0895,26.0895,21600.0
2012-10-25 11:25:00,39.76,39.76,39.72,39.73,43300.0,26.0961,26.0961,26.0699,26.0764,43300.0
2012-10-25 11:30:00,39.73,39.77,39.72,39.73,37400.0,26.0764,26.1027,26.0699,26.0764,37400.0
2012-10-25 11:35:00,39.73,39.75,39.66,39.67,45900.0,26.0764,26.0895,26.0305,26.037,45900.0
2012-10-25 11:40:00,39.68,39.73,39.68,39.72,58100.0,26.0436,26.0764,26.0436,26.0699,58100.0
2012-10-25 11:45:00,39.72,39.75,39.71,39.71,58800.0,26.0699,26.0895,26.0633,26.0633,58800.0
2012-10-25 11:50:00,39.71,39.77,39.71,39.73,75400.0,26.0633,26.1027,26.0633,26.0764,75400.0
2012-10-25 11:55:00,39.73,39.74,39.72,39.73,18100.0,26.0764,26.083,26.0699,26.0764,18100.0
2012-10-25 12:00:00,39.72,39.73,39.7,39.72,20400.0,26.0699,26.0764,26.0567,26.0699,20400.0
2012-10-25 12:05:00,39.71,39.76,39.7,39.75,39500.0,26.0633,26.0961,26.0567,26.0895,39500.0
2012-10-25 12:10:00,39.75,39.77,39.73,39.75,20600.0,26.0895,26.1027,26.0764,26.0895,20600.0
2012-10-25 12:15:00,39.74,39.76,39.73,39.75,27700.0,26.083,26.0961,26.0764,26.0895,27700.0
2012-10-25 12:20:00,39.74,39.75,39.71,39.73,29300.0,26.083,26.0895,26.0633,26.0764,29300.0
2012-10-25 12:25:00,39.72,39.73,39.71,39.72,34400.0,26.0699,26.0764,26.0633,26.0699,34400.0
2012-10-25 12:30:00,39.72,39.73,39.71,39.72,21700.0,26.0699,26.0764,26.0633,26.0699,21700.0
2012-10-25 12:35:00,39.72,39.74,39.71,39.73,28100.0,26.0699,26.083,26.0633,26.0764,28100.0
2012-10-25 12:40:00,39.73,39.73,39.69,39.73,24500.0,26.0764,26.0764,26.0502,26.0764,24500.0
2012-10-25 12:45:00,39.72,39.75,39.71,39.75,21200.0,26.0699,26.0895,26.0633,26.0895,21200.0
2012-10-25 12:50:00,39.75,39.75,39.72,39.72,23200.0,26.0895,26.0895,26.0699,26.0699,23200.0
2012-10-25 12:55:00,39.73,39.8,39.72,39.8,44900.0,26.0764,26.1224,26.0699,26.1224,44900.0
2012-10-25 13:00:00,39.8,39.81,39.78,39.78,15100.0,26.1224,26.1289,26.1092,26.1092,15100.0
2012-10-25 13:05:00,39.78,39.79,39.74,39.74,11500.0,26.1092,26.1158,26.083,26.083,11500.0
2012-10-25 13:10:00,39.74,39.76,39.74,39.75,17500.0,26.083,26.0961,26.083,26.0895,17500.0
2012-10-25 13:15:00,39.75,39.78,39.75,39.77,24000.0,26.0895,26.1092,26.0895,26.1027,24000.0
2012-10-25 13:20:00,39.77,39.8,39.77,39.8,17400.0,26.1027,26.1224,26.1027,26.1224,17400.0
2012-10-25 13:25:00,39.81,39.83,39.79,39.83,15000.0,26.1289,26.1421,26.1158,26.1421,15000.0
2012-10-25 13:30:00,39.82,39.82,39.75,39.75,15300.0,26.1355,26.1355,26.0895,26.0895,15300.0
2012-10-25 13:35:00,39.74,39.76,39.74,39.76,8900.0,26.083,26.0961,26.083,26.0961,8900.0
2012-10-25 13:40:00,39.75,39.78,39.74,39.76,25800.0,26.0895,26.1092,26.083,26.0961,25800.0
2012-10-25 13:45:00,39.76,39.77,39.74,39.74,11900.0,26.0961,26.1027,26.083,26.083,11900.0
2012-10-25 13:50:00,39.75,39.75,39.74,39.75,3900.0,26.0895,26.0895,26.083,26.0895,3900.0
2012-10-25 13:55:00,39.74,39.75,39.74,39.74,5200.0,26.083,26.0895,26.083,26.083,5200.0
2012-10-25 14:00:00,39.75,39.77,39.73,39.76,31700.0,26.0895,26.1027,26.0764,26.0961,31700.0
2012-10-25 14:05:00,39.76,39.78,39.75,39.78,19800.0,26.0961,26.1092,26.0895,26.1092,19800.0
2012-10-25 14:10:00,39.78,39.79,39.76,39.78,14300.0,26.1092,26.1158,26.0961,26.1092,14300.0
2012-10-25 14:15:00,39.77,39.79,39.76,39.79,29000.0,26.1027,26.1158,26.0961,26.1158,29000.0
2012-10-25 14:20:00,39.79,39.83,39.78,39.83,22300.0,26.1158,26.1421,26.1092,26.1421,22300.0
2012-10-25 14:25:00,39.83,39.83,39.81,39.83,14000.0,26.1421,26.1421,26.1289,26.1421,14000.0
2012-10-25 14:30:00,39.83,39.84,39.82,39.82,12800.0,26.1421,26.1486,26.1355,26.1355,12800.0
2012-10-25 14:35:00,39.83,39.83,39.82,39.82,11200.0,26.1421,26.1421,26.1355,26.1355,11200.0
2012-10-25 14:40:00,39.83,39.85,39.82,39.84,24500.0,26.1421,26.1552,26.1355,26.1486,24500.0
2012-10-25 14:45:00,39.85,39.86,39.83,39.84,22300.0,26.1552,26.1617,26.1421,26.1486,22300.0
2012-10-25 14:50:00,39.84,39.85,39.82,39.83,17400.0,26.1486,26.1552,26.1355,26.1421,17400.0
2012-10-25 14:55:00,39.82,39.83,39.8,39.82,28100.0,26.1355,26.1421,26.1224,26.1355,28100.0
2012-10-25 15:00:00,39.81,39.82,39.8,39.8,9600.0,26.1289,26.1355,26.1224,26.1224,9600.0
2012-10-25 15:05:00,39.8,39.81,39.75,39.75,27200.0,26.1224,26.1289,26.0895,26.0895,27200.0
2012-10-25 15:10:00,39.76,39.77,39.75,39.76,18100.0,26.0961,26.1027,26.0895,26.0961,18100.0
2012-10-25 15:15:00,39.76,39.77,39.74,39.75,21700.0,26.0961,26.1027,26.083,26.0895,21700.0
2012-10-25 15:20:00,39.74,39.75,39.73,39.73,22300.0,26.083,26.0895,26.0764,26.0764,22300.0
2012-10-25 15:25:00,39.73,39.76,39.73,39.73,30100.0,26.0764,26.0961,26.0764,26.0764,30100.0
2012-10-25 15:30:00,39.73,39.76,39.73,39.74,25100.0,26.0764,26.0961,26.0764,26.083,25100.0
2012-10-25 15:35:00,39.74,39.79,39.74,39.79,62800.0,26.083,26.1158,26.083,26.1158,62800.0
2012-10-25 15:40:00,39.79,39.8,39.78,39.79,55300.0,26.1158,26.1224,26.1092,26.1158,55300.0
2012-10-25 15:45:00,39.79,39.83,39.78,39.79,57500.0,26.1158,26.1421,26.1092,26.1158,57500.0
2012-10-25 15:50:00,39.79,39.83,39.79,39.81,168900.0,26.1158,26.1421,26.1158,26.1289,168900.0
2012-10-25 15:55:00,39.81,39.91,39.81,39.91,329200.0,26.1289,26.1946,26.1289,26.1946,329200.0
2012-10-26 09:30:00,39.95,39.97,39.86,39.9,41600.0,26.2208,26.2339,26.1617,26.188,41600.0
2012-10-26 09:35:00,39.92,39.95,39.89,39.93,35100.0,26.2011,26.2208,26.1814,26.2077,35100.0
2012-10-26 09:40:00,39.92,39.93,39.81,39.87,28300.0,26.2011,26.2077,26.1289,26.1683,28300.0
2012-10-26 09:45:00,39.86,39.91,39.81,39.83,58400.0,26.1617,26.1946,26.1289,26.1421,58400.0
2012-10-26 09:50:00,39.82,39.83,39.77,39.79,42100.0,26.1355,26.1421,26.1027,26.1158,42100.0
2012-10-26 09:55:00,39.78,39.81,39.7,39.7,36100.0,26.1092,26.1289,26.0567,26.0567,36100.0
2012-10-26 10:00:00,39.71,39.82,39.7,39.8,55000.0,26.0633,26.1355,26.0567,26.1224,55000.0
2012-10-26 10:05:00,39.79,39.79,39.75,39.77,35900.0,26.1158,26.1158,26.0895,26.1027,35900.0
2012-10-26 10:10:00,39.76,39.8,39.74,39.75,47400.0,26.0961,26.1224,26.083,26.0895,47400.0
2012-10-26 10:15:00,39.75,39.79,39.74,39.76,40800.0,26.0895,26.1158,26.083,26.0961,40800.0
2012-10-26 10:20:00,39.75,39.79,39.75,39.77,20200.0,26.0895,26.1158,26.0895,26.1027,20200.0
2012-10-26 10:25:00,39.76,39.77,39.72,39.73,41500.0,26.0961,26.1027,26.0699,26.0764,41500.0
2012-10-26 10:30:00,39.73,39.73,39.67,39.7,22200.0,26.0764,26.0764,26.037,26.0567,22200.0
2012-10-26 10:35:00,39.69,39.71,39.67,39.7,19800.0,26.0502,26.0633,26.037,26.0567,19800.0
2012-10-26 10:40:00,39.71,39.72,39.68,39.71,17700.0,26.0633,26.0699,26.0436,26.0633,17700.0
2012-10-26 10:45:00,39.71,39.71,39.65,39.67,19800.0,26.0633,26.0633,26.0239,26.037,19800.0
2012-10-26 10:50:00,39.68,39.69,39.63,39.66,17200.0,26.0436,26.0502,26.0108,26.0305,17200.0
2012-10-26 10:55:00,39.66,39.72,39.66,39.71,18900.0,26.0305,26.0699,26.0305,26.0633,18900.0
2012-10-26 11:00:00,39.71,39.72,39.67,39.71,20000.0,26.0633,26.0699,26.037,26.0633,20000.0
2012-10-26 11:05:00,39.72,39.74,39.7,39.72,29500.0,26.0699,26.083,26.0567,26.0699,29500.0
2012-10-26 11:10:00,39.71,39.73,39.7,39.72,21600.0,26.0633,26.0764,26.0567,26.0699,21600.0
2012-10-26 11:15:00,39.72,39.76,39.72,39.76,25700.0,26.0699,26.0961,26.0699,26.0961,25700.0
2012-10-26 11:20:00,39.76,39.76,39.67,39.7,55100.0,26.0961,26.0961,26.037,26.0567,55100.0
2012-10-26 11:25:00,39.7,39.75,39.68,39.72,119200.0,26.0567,26.0895,26.0436,26.0699,119200.0
2012-10-26 11:30:00,39.73,39.8,39.73,39.79,112000.0,26.0764,26.1224,26.0764,26.1158,112000.0
2012-10-26 11:35:00,39.79,39.88,39.79,39.83,58500.0,26.1158,26.1749,26.1158,26.1421,58500.0
2012-10-26 11:40:00,39.83,39.83,39.78,39.81,42100.0,26.1421,26.1421,26.1092,26.1289,42100.0
2012-10-26 11:45:00,39.81,39.84,39.8,39.8,33200.0,26.1289,26.1486,26.1224,26.1224,33200.0
2012-10-26 11:50:00,39.8,39.83,39.8,39.81,17300.0,26.1224,26.1421,26.1224,26.1289,17300.0
2012-10-26 11:55:00,39.82,39.84,39.79,39.8,27100.0,26.1355,26.1486,26.1158,26.1224,27100.0
2012-10-26 12:00:00,39.79,39.79,39.74,39.76,36000.0,26.1158,26.1158,26.083,26.0961,36000.0
2012-10-26 12:05:00,39.76,39.77,39.73,39.75,46100.0,26.0961,26.1027,26.0764,26.0895,46100.0
2012-10-26 12:10:00,39.75,39.77,39.74,39.74,35800.0,26.0895,26.1027,26.083,26.083,35800.0
2012-10-26 12:15:00,39.75,39.8,39.74,39.76,26300.0,26.0895,26.1224,26.083,26.0961,26300.0
2012-10-26 12:20:00,39.76,39.77,39.73,39.77,38300.0,26.0961,26.1027,26.0764,26.1027,38300.0
2012-10-26 12:25:00,39.76,39.82,39.76,39.81,28100.0,26.0961,26.1355,26.0961,26.1289,28100.0
2012-10-26 12:30:00,39.81,39.82,39.77,39.8,62900.0,26.1289,26.1355,26.1027,26.1224,62900.0
2012-10-26 12:35:00,39.8,39.81,39.78,39.79,34800.0,26.1224,26.1289,26.1092,26.1158,34800.0
2012-10-26 12:40:00,39.77,39.84,39.77,39.81,18600.0,26.1027,26.1486,26.1027,26.1289,18600.0
2012-10-26 12:45:00,39.81,39.83,39.79,39.79,17400.0,26.1289,26.1421,26.1158,26.1158,17400.0
2012-10-26 12:50:00,39.8,39.82,39.79,39.79,13000.0,26.1224,26.1355,26.1158,26.1158,13000.0
2012-10-26 12:55:00,39.8,39.86,39.8,39.85,17200.0,26.1224,26.1617,26.1224,26.1552,17200.0
2012-10-26 13:00:00,39.85,39.86,39.82,39.82,13100.0,26.1552,26.1617,26.1355,26.1355,13100.0
2012-10-26 13:05:00,39.83,39.84,39.81,39.83,19900.0,26.1421,26.1486,26.1289,26.1421,19900.0
2012-10-26 13:10:00,39.83,39.88,39.83,39.85,22100.0,26.1421,26.1749,26.1421,26.1552,22100.0
2012-10-26 13:15:00,39.85,39.86,39.8,39.83,15000.0,26.1552,26.1617,26.1224,26.1421,15000.0
2012-10-26 13:20:00,39.82,39.82,39.8,39.81,16900.0,26.1355,26.1355,26.1224,26.1289,16900.0
2012-10-26 13:25:00,39.8,39.85,39.78,39.85,18000.0,26.1224,26.1552,26.1092,26.1552,18000.0
2012-10-26 13:30:00,39.85,39.9,39.83,39.88,27800.0,26.1552,26.188,26.1421,26.1749,27800.0
2012-10-26 13:35:00,39.89,39.93,39.89,39.9,18700.0,26.1814,26.2077,26.1814,26.188,18700.0
2012-10-26 13:40:00,39.9,39.91,39.88,39.89,15300.0,26.188,26.1946,26.1749,26.1814,15300.0
2012-10-26 13:45:00,39.89,39.9,39.85,39.87,15000.0,26.1814,26.188,26.1552,26.1683,15000.0
2012-10-26 13:50:00,39.87,39.87,39.85,39.87,20300.0,26.1683,26.1683,26.1552,26.1683,20300.0
2012-10-26 13:55:00,39.87,39.89,39.85,39.85,15000.0,26.1683,26.1814,26.1552,26.1552,15000.0
2012-10-26 14:00:00,39.86,39.86,39.83,39.83,10700.0,26.1617,26.1617,26.1421,26.1421,10700.0
2012-10-26 14:05:00,39.84,39.85,39.8,39.81,25600.0,26.1486,26.1552,26.1224,26.1289,25600.0
2012-10-26 14:10:00,39.81,39.84,39.79,39.82,12600.0,26.1289,26.1486,26.1158,26.1355,12600.0
2012-10-26 14:15:00,39.82,39.85,39.81,39.84,26300.0,26.1355,26.1552,26.1289,26.1486,26300.0
2012-10-26 14:20:00,39.84,39.84,39.81,39.83,21200.0,26.1486,26.1486,26.1289,26.1421,21200.0
2012-10-26 14:25:00,39.83,39.88,39.83,39.87,12600.0,26.1421,26.1749,26.1421,26.1683,12600.0
2012-10-26 14:30:00,39.86,39.91,39.85,39.91,34000.0,26.1617,26.1946,26.1552,26.1946,34000.0
2012-10-26 14:35:00,39.9,39.93,39.87,39.88,19900.0,26.188,26.2077,26.1683,26.1749,19900.0
2012-10-26 14:40:00,39.89,39.89,39.84,39.85,15400.0,26.1814,26.1814,26.1486,26.1552,15400.0
2012-10-26 14:45:00,39.85,39.88,39.85,39.86,19500.0,26.1552,26.1749,26.1552,26.1617,19500.0
2012-10-26 14:50:00,39.86,39.89,39.85,39.87,17700.0,26.1617,26.1814,26.1552,26.1683,17700.0
2012-10-26 14:55:00,39.87,39.88,39.85,39.87,19400.0,26.1683,26.1749,26.1552,26.1683,19400.0
2012-10-26 15:00:00,39.87,39.88,39.86,39.86,17500.0,26.1683,26.1749,26.1617,26.1617,17500.0
2012-10-26 15:05:00,39.86,39.88,39.84,39.86,21200.0,26.1617,26.1749,26.1486,26.1617,21200.0
2012-10-26 15:10:00,39.87,39.93,39.87,39.92,27300.0,26.1683,26.2077,26.1683,26.2011,27300.0
2012-10-26 15:15:00,39.92,39.93,39.88,39.91,27800.0,26.2011,26.2077,26.1749,26.1946,27800.0
2012-10-26 15:20:00,39.91,39.92,39.87,39.91,31800.0,26.1946,26.2011,26.1683,26.1946,31800.0
2012-10-26 15:25:00,39.91,39.93,39.9,39.93,28800.0,26.1946,26.2077,26.188,26.2077,28800.0
2012-10-26 15:30:00,39.92,39.95,39.9,39.9,33500.0,26.2011,26.2208,26.188,26.188,33500.0
2012-10-26 15:35:00,39.9,39.9,39.86,39.86,35600.0,26.188,26.188,26.1617,26.1617,35600.0
2012-10-26 15:40:00,39.85,39.9,39.84,39.89,42500.0,26.1552,26.188,26.1486,26.1814,42500.0
2012-10-26 15:45:00,39.89,39.89,39.83,39.83,65900.0,26.1814,26.1814,26.1421,26.1421,65900.0
2012-10-26 15:50:00,39.84,39.84,39.82,39.83,74900.0,26.1486,26.1486,26.1355,26.1421,74900.0
2012-10-26 15:55:00,39.83,39.86,39.8,39.83,251300.0,26.1421,26.1617,26.1224,26.1421,251300.0
2012-10-31 09:30:00,39.81,39.98,39.75,39.92,129700.0,26.1289,26.2405,26.0895,26.2011,129700.0
2012-10-31 09:35:00,39.91,39.95,39.86,39.93,36100.0,26.1946,26.2208,26.1617,26.2077,36100.0
2012-10-31 09:40:00,39.92,39.94,39.81,39.85,87800.0,26.2011,26.2142,26.1289,26.1552,87800.0
2012-10-31 09:45:00,39.85,39.9,39.84,39.88,63400.0,26.1552,26.188,26.1486,26.1749,63400.0
2012-10-31 09:50:00,39.89,39.9,39.83,39.85,44600.0,26.1814,26.188,26.1421,26.1552,44600.0
2012-10-31 09:55:00,39.86,39.88,39.8,39.86,99700.0,26.1617,26.1749,26.1224,26.1617,99700.0
2012-10-31 10:00:00,39.85,39.94,39.85,39.9,89000.0,26.1552,26.2142,26.1552,26.188,89000.0
2012-10-31 10:05:00,39.9,39.95,39.88,39.92,69700.0,26.188,26.2208,26.1749,26.2011,69700.0
2012-10-31 10:10:00,39.92,39.95,39.9,39.92,57300.0,26.2011,26.2208,26.188,26.2011,57300.0
2012-10-31 10:15:00,39.92,39.97,39.91,39.94,71000.0,26.2011,26.2339,26.1946,26.2142,71000.0
2012-10-31 10:20:00,39.94,39.96,39.92,39.96,77100.0,26.2142,26.2274,26.2011,26.2274,77100.0
2012-10-31 10:25:00,39.95,39.96,39.88,39.92,74000.0,26.2208,26.2274,26.1749,26.2011,74000.0
2012-10-31 10:30:00,39.91,39.91,39.87,39.87,74100.0,26.1946,26.1946,26.1683,26.1683,74100.0
2012-10-31 10:35:00,39.87,39.92,39.86,39.91,96200.0,26.1683,26.2011,26.1617,26.1946,96200.0
2012-10-31 10:40:00,39.91,39.91,39.83,39.84,73700.0,26.1946,26.1946,26.1421,26.1486,73700.0
2012-10-31 10:45:00,39.84,39.85,39.82,39.85,31600.0,26.1486,26.1552,26.1355,26.1552,31600.0
2012-10-31 10:50:00,39.85,39.86,39.79,39.86,41700.0,26.1552,26.1617,26.1158,26.1617,41700.0
2012-10-31 10:55:00,39.85,39.85,39.81,39.82,42200.0,26.1552,26.1552,26.1289,26.1355,42200.0
2012-10-31 11:00:00,39.82,39.83,39.79,39.8,55500.0,26.1355,26.1421,26.1158,26.1224,55500.0
2012-10-31 11:05:00,39.81,39.82,39.8,39.8,59600.0,26.1289,26.1355,26.1224,26.1224,59600.0
2012-10-31 11:10:00,39.82,39.86,39.81,39.86,44900.0,26.1355,26.1617,26.1289,26.1617,44900.0
2012-10-31 11:15:00,39.86,39.88,39.84,39.87,42900.0,26.1617,26.1749,26.1486,26.1683,42900.0
2012-10-31 11:20:00,39.87,39.88,39.84,39.87,37100.0,26.1683,26.1749,26.1486,26.1683,37100.0
2012-10-31 11:25:00,39.87,39.87,39.81,39.86,51000.0,26.1683,26.1683,26.1289,26.1617,51000.0
2012-10-31 11:30:00,39.86,39.9,39.83,39.84,64000.0,26.1617,26.188,26.1421,26.1486,64000.0
2012-10-31 11:35:00,39.84,39.86,39.81,39.84,78800.0,26.1486,26.1617,26.1289,26.1486,78800.0
2012-10-31 11:40:00,39.85,39.86,39.83,39.85,52500.0,26.1552,26.1617,26.1421,26.1552,52500.0
2012-10-31 11:45:00,39.86,39.86,39.83,39.84,32300.0,26.1617,26.1617,26.1421,26.1486,32300.0
2012-10-31 11:50:00,39.84,39.86,39.82,39.85,39700.0,26.1486,26.1617,26.1355,26.1552,39700.0
2012-10-31 11:55:00,39.84,39.84,39.8,39.82,46900.0,26.1486,26.1486,26.1224,26.1355,46900.0
2012-10-31 12:00:00,39.82,39.84,39.79,39.84,45600.0,26.1355,26.1486,26.1158,26.1486,45600.0
2012-10-31 12:05:00,39.85,39.86,39.83,39.84,47600.0,26.1552,26.1617,26.1421,26.1486,47600.0
2012-10-31 12:10:00,39.85,39.86,39.83,39.85,25600.0,26.1552,26.1617,26.1421,26.1552,25600.0
2012-10-31 12:15:00,39.85,39.85,39.81,39.82,23200.0,26.1552,26.1552,26.1289,26.1355,23200.0
2012-10-31 12:20:00,39.83,39.84,39.8,39.8,30300.0,26.1421,26.1486,26.1224,26.1224,30300.0
2012-10-31 12:25:00,39.8,39.84,39.79,39.8,61400.0,26.1224,26.1486,26.1158,26.1224,61400.0
2012-10-31 12:30:00,39.79,39.81,39.77,39.78,49300.0,26.1158,26.1289,26.1027,26.1092,49300.0
2012-10-31 12:35:00,39.79,39.85,39.79,39.84,45000.0,26.1158,26.1552,26.1158,26.1486,45000.0
2012-10-31 12:40:00,39.84,39.86,39.84,39.86,153500.0,26.1486,26.1617,26.1486,26.1617,153500.0
2012-10-31 12:45:00,39.86,39.87,39.85,39.85,54100.0,26.1617,26.1683,26.1552,26.1552,54100.0
2012-10-31 12:50:00,39.85,39.89,39.85,39.88,37100.0,26.1552,26.1814,26.1552,26.1749,37100.0
2012-10-31 12:55:00,39.88,39.91,39.88,39.9,62300.0,26.1749,26.1946,26.1749,26.188,62300.0
2012-10-31 13:00:00,39.9,39.91,39.87,39.87,22200.0,26.188,26.1946,26.1683,26.1683,22200.0
2012-10-31 13:05:00,39.87,39.9,39.84,39.84,30200.0,26.1683,26.188,26.1486,26.1486,30200.0
2012-10-31 13:10:00,39.85,39.87,39.83,39.85,37100.0,26.1552,26.1683,26.1421,26.1552,37100.0
2012-10-31 13:15:00,39.85,39.87,39.84,39.87,22800.0,26.1552,26.1683,26.1486,26.1683,22800.0
2012-10-31 13:20:00,39.87,39.9,39.86,39.88,24400.0,26.1683,26.188,26.1617,26.1749,24400.0
2012-10-31 13:25:00,39.87,39.89,39.86,39.87,16900.0,26.1683,26.1814,26.1617,26.1683,16900.0
2012-10-31 13:30:00,39.87,39.89,39.87,39.88,17900.0,26.1683,26.1814,26.1683,26.1749,17900.0
2012-10-31 13:35:00,39.88,39.89,39.86,39.87,17700.0,26.1749,26.1814,26.1617,26.1683,17700.0
2012-10-31 13:40:00,39.87,39.88,39.83,39.86,41400.0,26.1683,26.1749,26.1421,26.1617,41400.0
2012-10-31 13:45:00,39.85,39.86,39.82,39.83,20500.0,26.1552,26.1617,26.1355,26.1421,20500.0
2012-10-31 13:50:00,39.83,39.88,39.82,39.87,36300.0,26.1421,26.1749,26.1355,26.1683,36300.0
2012-10-31 13:55:00,39.87,39.89,39.86,39.88,20400.0,26.1683,26.1814,26.1617,26.1749,20400.0
2012-10-31 14:00:00,39.87,39.9,39.87,39.9,31600.0,26.1683,26.188,26.1683,26.188,31600.0
2012-10-31 14:05:00,39.89,39.92,39.89,39.9,21600.0,26.1814,26.2011,26.1814,26.188,21600.0
2012-10-31 14:10:00,39.89,39.9,39.88,39.88,25000.0,26.1814,26.188,26.1749,26.1749,25000.0
2012-10-31 14:15:00,39.88,39.9,39.87,39.89,32300.0,26.1749,26.188,26.1683,26.1814,32300.0
2012-10-31 14:20:00,39.89,39.89,39.86,39.88,29100.0,26.1814,26.1814,26.1617,26.1749,29100.0
2012-10-31 14:25:00,39.87,39.88,39.84,39.85,37400.0,26.1683,26.1749,26.1486,26.1552,37400.0
2012-10-31 14:30:00,39.84,39.88,39.84,39.87,24700.0,26.1486,26.1749,26.1486,26.1683,24700.0
2012-10-31 14:35:00,39.88,39.91,39.87,39.88,42400.0,26.1749,26.1946,26.1683,26.1749,42400.0
2012-10-31 14:40:00,39.87,39.89,39.87,39.89,20000.0,26.1683,26.1814,26.1683,26.1814,20000.0
2012-10-31 14:45:00,39.89,39.89,39.86,39.87,32400.0,26.1814,26.1814,26.1617,26.1683,32400.0
2012-10-31 14:50:00,39.86,39.89,39.86,39.87,29900.0,26.1617,26.1814,26.1617,26.1683,29900.0
2012-10-31 14:55:00,39.86,39.89,39.84,39.88,37600.0,26.1617,26.1814,26.1486,26.1749,37600.0
2012-10-31 15:00:00,39.88,39.89,39.85,39.88,30100.0,26.1749,26.1814,26.1552,26.1749,30100.0
2012-10-31 15:05:00,39.88,39.9,39.87,39.89,57300.0,26.1749,26.188,26.1683,26.1814,57300.0
2012-10-31 15:10:00,39.9,39.97,39.89,39.97,147500.0,26.188,26.2339,26.1814,26.2339,147500.0
2012-10-31 15:15:00,39.96,40.04,39.96,40.02,93700.0,26.2274,26.2799,26.2274,26.2668,93700.0
2012-10-31 15:20:00,40.01,40.03,39.98,40.01,106700.0,26.2602,26.2733,26.2405,26.2602,106700.0
2012-10-31 15:25:00,40.0,40.04,39.99,40.03,129100.0,26.2536,26.2799,26.2471,26.2733,129100.0
2012-10-31 15:30:00,40.03,40.04,39.97,40.03,107600.0,26.2733,26.2799,26.2339,26.2733,107600.0
2012-10-31 15:35:00,40.03,40.03,39.97,39.98,76700.0,26.2733,26.2733,26.2339,26.2405,76700.0
2012-10-31 15:40:00,39.98,40.05,39.97,40.05,103100.0,26.2405,26.2864,26.2339,26.2864,103100.0
2012-10-31 15:45:00,40.05,40.09,40.02,40.07,125400.0,26.2864,26.3127,26.2668,26.2996,125400.0
2012-10-31 15:50:00,40.07,40.07,40.03,40.03,115100.0,26.2996,26.2996,26.2733,26.2733,115100.0
2012-10-31 15:55:00,40.04,40.09,40.04,40.06,380200.0,26.2799,26.3127,26.2799,26.293,380200.0
2012-11-01 09:30:00,40.17,40.2,39.85,39.94,114900.0,26.3652,26.3849,26.1552,26.2142,114900.0
2012-11-01 09:35:00,39.94,40.05,39.94,39.98,23500.0,26.2142,26.2864,26.2142,26.2405,23500.0
2012-11-01 09:40:00,39.99,40.09,39.98,40.03,25900.0,26.2471,26.3127,26.2405,26.2733,25900.0
2012-11-01 09:45:00,40.03,40.08,40.01,40.03,104300.0,26.2733,26.3061,26.2602,26.2733,104300.0
2012-11-01 09:50:00,40.03,40.13,40.02,40.11,83300.0,26.2733,26.339,26.2668,26.3258,83300.0
2012-11-01 09:55:00,40.1,40.15,40.1,40.12,50900.0,26.3193,26.3521,26.3193,26.3324,50900.0
2012-11-01 10:00:00,40.12,40.18,40.08,40.16,70500.0,26.3324,26.3718,26.3061,26.3586,70500.0
2012-11-01 10:05:00,40.15,40.2,40.13,40.18,65600.0,26.3521,26.3849,26.339,26.3718,65600.0
2012-11-01 10:10:00,40.18,40.22,40.18,40.22,83800.0,26.3718,26.398,26.3718,26.398,83800.0
2012-11-01 10:15:00,40.22,40.27,40.21,40.26,81700.0,26.398,26.4308,26.3915,26.4243,81700.0
2012-11-01 10:20:00,40.26,40.28,40.25,40.28,59900.0,26.4243,26.4374,26.4177,26.4374,59900.0
2012-11-01 10:25:00,40.27,40.28,40.25,40.27,36900.0,26.4308,26.4374,26.4177,26.4308,36900.0
2012-11-01 10:30:00,40.27,40.28,40.25,40.26,35500.0,26.4308,26.4374,26.4177,26.4243,35500.0
2012-11-01 10:35:00,40.26,40.26,40.25,40.26,25200.0,26.4243,26.4243,26.4177,26.4243,25200.0
2012-11-01 10:40:00,40.26,40.28,40.25,40.26,52100.0,26.4243,26.4374,26.4177,26.4243,52100.0
2012-11-01 10:45:00,40.25,40.27,40.24,40.25,52500.0,26.4177,26.4308,26.4112,26.4177,52500.0
2012-11-01 10:50:00,40.25,40.26,40.2,40.23,21200.0,26.4177,26.4243,26.3849,26.4046,21200.0
2012-11-01 10:55:00,40.23,40.25,40.21,40.22,42900.0,26.4046,26.4177,26.3915,26.398,42900.0
2012-11-01 11:00:00,40.22,40.23,40.16,40.19,30400.0,26.398,26.4046,26.3586,26.3783,30400.0
2012-11-01 11:05:00,40.19,40.22,40.18,40.18,31100.0,26.3783,26.398,26.3718,26.3718,31100.0
2012-11-01 11:10:00,40.18,40.2,40.17,40.17,36600.0,26.3718,26.3849,26.3652,26.3652,36600.0
2012-11-01 11:15:00,40.17,40.18,40.13,40.13,20900.0,26.3652,26.3718,26.339,26.339,20900.0
2012-11-01 11:20:00,40.14,40.16,40.13,40.16,36400.0,26.3455,26.3586,26.339,26.3586,36400.0
2012-11-01 11:25:00,40.16,40.16,40.14,40.16,36900.0,26.3586,26.3586,26.3455,26.3586,36900.0
2012-11-01 11:30:00,40.16,40.19,40.15,40.19,56900.0,26.3586,26.3783,26.3521,26.3783,56900.0
2012-11-01 11:35:00,40.19,40.24,40.19,40.23,54700.0,26.3783,26.4112,26.3783,26.4046,54700.0
2012-11-01 11:40:00,40.23,40.24,40.2,40.24,51400.0,26.4046,26.4112,26.3849,26.4112,51400.0
2012-11-01 11:45:00,40.23,40.24,40.22,40.23,39700.0,26.4046,26.4112,26.398,26.4046,39700.0
2012-11-01 11:50:00,40.23,40.24,40.19,40.19,25100.0,26.4046,26.4112,26.3783,26.3783,25100.0
2012-11-01 11:55:00,40.19,40.2,40.17,40.17,17500.0,26.3783,26.3849,26.3652,26.3652,17500.0
2012-11-01 12:00:00,40.17,40.18,40.16,40.16,16000.0,26.3652,26.3718,26.3586,26.3586,16000.0
2012-11-01 12:05:00,40.16,40.16,40.12,40.12,17700.0,26.3586,26.3586,26.3324,26.3324,17700.0
2012-11-01 12:10:00,40.13,40.15,40.1,40.15,40300.0,26.339,26.3521,26.3193,26.3521,40300.0
2012-11-01 12:15:00,40.15,40.15,40.14,40.14,19000.0,26.3521,26.3521,26.3455,26.3455,19000.0
2012-11-01 12:20:00,40.14,40.17,40.12,40.17,64700.0,26.3455,26.3652,26.3324,26.3652,64700.0
2012-11-01 12:25:00,40.17,40.2,40.16,40.2,29900.0,26.3652,26.3849,26.3586,26.3849,29900.0
2012-11-01 12:30:00,40.2,40.21,40.17,40.18,54800.0,26.3849,26.3915,26.3652,26.3718,54800.0
2012-11-01 12:35:00,40.19,40.19,40.15,40.15,11800.0,26.3783,26.3783,26.3521,26.3521,11800.0
2012-11-01 12:40:00,40.16,40.16,40.14,40.14,47600.0,26.3586,26.3586,26.3455,26.3455,47600.0
2012-11-01 12:45:00,40.15,40.16,40.14,40.14,34800.0,26.3521,26.3586,26.3455,26.3455,34800.0
2012-11-01 12:50:00,40.15,40.16,40.1,40.12,104500.0,26.3521,26.3586,26.3193,26.3324,104500.0
2012-11-01 12:55:00,40.12,40.17,40.12,40.17,55700.0,26.3324,26.3652,26.3324,26.3652,55700.0
2012-11-01 13:00:00,40.17,40.19,40.16,40.16,28900.0,26.3652,26.3783,26.3586,26.3586,28900.0
2012-11-01 13:05:00,40.16,40.18,40.14,40.16,29300.0,26.3586,26.3718,26.3455,26.3586,29300.0
2012-11-01 13:10:00,40.16,40.18,40.15,40.17,15300.0,26.3586,26.3718,26.3521,26.3652,15300.0
2012-11-01 13:15:00,40.18,40.18,40.16,40.16,13200.0,26.3718,26.3718,26.3586,26.3586,13200.0
2012-11-01 13:20:00,40.16,40.19,40.15,40.17,31700.0,26.3586,26.3783,26.3521,26.3652,31700.0
2012-11-01 13:25:00,40.18,40.19,40.17,40.18,12600.0,26.3718,26.3783,26.3652,26.3718,12600.0
2012-11-01 13:30:00,40.17,40.18,40.16,40.18,16000.0,26.3652,26.3718,26.3586,26.3718,16000.0
2012-11-01 13:35:00,40.18,40.2,40.15,40.2,28700.0,26.3718,26.3849,26.3521,26.3849,28700.0
2012-11-01 13:40:00,40.2,40.2,40.17,40.18,45700.0,26.3849,26.3849,26.3652,26.3718,45700.0
2012-11-01 13:45:00,40.18,40.19,40.17,40.18,11700.0,26.3718,26.3783,26.3652,26.3718,11700.0
2012-11-01 13:50:00,40.18,40.19,40.17,40.18,21200.0,26.3718,26.3783,26.3652,26.3718,21200.0
2012-11-01 13:55:00,40.18,40.18,40.17,40.18,12800.0,26.3718,26.3718,26.3652,26.3718,12800.0
2012-11-01 14:00:00,40.17,40.18,40.14,40.14,33200.0,26.3652,26.3718,26.3455,26.3455,33200.0
2012-11-01 14:05:00,40.14,40.17,40.14,40.15,19300.0,26.3455,26.3652,26.3455,26.3521,19300.0
2012-11-01 14:10:00,40.15,40.19,40.15,40.19,20500.0,26.3521,26.3783,26.3521,26.3783,20500.0
2012-11-01 14:15:00,40.19,40.21,40.18,40.2,38000.0,26.3783,26.3915,26.3718,26.3849,38000.0
2012-11-01 14:20:00,40.19,40.21,40.18,40.21,53100.0,26.3783,26.3915,26.3718,26.3915,53100.0
2012-11-01 14:25:00,40.21,40.23,40.2,40.22,32300.0,26.3915,26.4046,26.3849,26.398,32300.0
2012-11-01 14:30:00,40.22,40.26,40.21,40.25,22900.0,26.398,26.4243,26.3915,26.4177,22900.0
2012-11-01 14:35:00,40.26,40.3,40.25,40.3,26300.0,26.4243,26.4505,26.4177,26.4505,26300.0
2012-11-01 14:40:00,40.3,40.3,40.27,40.29,38500.0,26.4505,26.4505,26.4308,26.444,38500.0
2012-11-01 14:45:00,40.28,40.29,40.25,40.26,31300.0,26.4374,26.444,26.4177,26.4243,31300.0
2012-11-01 14:50:00,40.25,40.26,40.24,40.26,36800.0,26.4177,26.4243,26.4112,26.4243,36800.0
2012-11-01 14:55:00,40.26,40.27,40.25,40.26,38900.0,26.4243,26.4308,26.4177,26.4243,38900.0
2012-11-01 15:00:00,40.25,40.26,40.25,40.26,44200.0,26.4177,26.4243,26.4177,26.4243,44200.0
2012-11-01 15:05:00,40.26,40.28,40.26,40.27,26000.0,26.4243,26.4374,26.4243,26.4308,26000.0
2012-11-01 15:10:00,40.28,40.28,40.26,40.26,45000.0,26.4374,26.4374,26.4243,26.4243,45000.0
2012-11-01 15:15:00,40.27,40.28,40.24,40.25,64700.0,26.4308,26.4374,26.4112,26.4177,64700.0
2012-11-01 15:20:00,40.24,40.25,40.16,40.19,113300.0,26.4112,26.4177,26.3586,26.3783,113300.0
2012-11-01 15:25:00,40.19,40.22,40.19,40.22,33000.0,26.3783,26.398,26.3783,26.398,33000.0
2012-11-01 15:30:00,40.22,40.24,40.21,40.22,110100.0,26.398,26.4112,26.3915,26.398,110100.0
2012-11-01 15:35:00,40.22,40.22,40.16,40.19,73200.0,26.398,26.398,26.3586,26.3783,73200.0
2012-11-01 15:40:00,40.19,40.23,40.18,40.22,92200.0,26.3783,26.4046,26.3718,26.398,92200.0
2012-11-01 15:45:00,40.21,40.25,40.2,40.25,87900.0,26.3915,26.4177,26.3849,26.4177,87900.0
2012-11-01 15:50:00,40.25,40.26,40.2,40.2,100900.0,26.4177,26.4243,26.3849,26.3849,100900.0
2012-11-01 15:55:00,40.21,40.22,40.16,40.18,256700.0,26.3915,26.398,26.3586,26.3718,256700.0
2012-11-02 09:30:00,40.29,40.35,40.24,40.26,60400.0,26.444,26.4833,26.4112,26.4243,60400.0
2012-11-02 09:35:00,40.27,40.33,40.24,40.26,20200.0,26.4308,26.4702,26.4112,26.4243,20200.0
2012-11-02 09:40:00,40.25,40.26,40.18,40.18,30000.0,26.4177,26.4243,26.3718,26.3718,30000.0
2012-11-02 09:45:00,40.19,40.22,40.12,40.19,78400.0,26.3783,26.398,26.3324,26.3783,78400.0
2012-11-02 09:50:00,40.18,40.22,40.14,40.22,54600.0,26.3718,26.398,26.3455,26.398,54600.0
2012-11-02 09:55:00,40.22,40.28,40.19,40.28,53900.0,26.398,26.4374,26.3783,26.4374,53900.0
2012-11-02 10:00:00,40.29,40.29,40.15,40.19,159700.0,26.444,26.444,26.3521,26.3783,159700.0
2012-11-02 10:05:00,40.18,40.25,40.15,40.25,43500.0,26.3718,26.4177,26.3521,26.4177,43500.0
2012-11-02 10:10:00,40.25,40.26,40.2,40.2,58700.0,26.4177,26.4243,26.3849,26.3849,58700.0
2012-11-02 10:15:00,40.2,40.24,40.16,40.22,53400.0,26.3849,26.4112,26.3586,26.398,53400.0
2012-11-02 10:20:00,40.22,40.22,40.13,40.15,38200.0,26.398,26.398,26.339,26.3521,38200.0
2012-11-02 10:25:00,40.15,40.23,40.15,40.23,34200.0,26.3521,26.4046,26.3521,26.4046,34200.0
2012-11-02 10:30:00,40.23,40.26,40.2,40.26,32500.0,26.4046,26.4243,26.3849,26.4243,32500.0
2012-11-02 10:35:00,40.27,40.28,40.23,40.23,56500.0,26.4308,26.4374,26.4046,26.4046,56500.0
2012-11-02 10:40:00,40.22,40.23,40.16,40.19,33700.0,26.398,26.4046,26.3586,26.3783,33700.0
2012-11-02 10:45:00,40.19,40.24,40.18,40.24,12900.0,26.3783,26.4112,26.3718,26.4112,12900.0
2012-11-02 10:50:00,40.24,40.24,40.15,40.16,64700.0,26.4112,26.4112,26.3521,26.3586,64700.0
2012-11-02 10:55:00,40.17,40.17,40.08,40.09,43200.0,26.3652,26.3652,26.3061,26.3127,43200.0
2012-11-02 11:00:00,40.08,40.09,40.04,40.05,50500.0,26.3061,26.3127,26.2799,26.2864,50500.0
2012-11-02 11:05:00,40.06,40.14,40.06,40.12,24400.0,26.293,26.3455,26.293,26.3324,24400.0
2012-11-02 11:10:00,40.13,40.14,40.1,40.1,21600.0,26.339,26.3455,26.3193,26.3193,21600.0
2012-11-02 11:15:00,40.1,40.1,40.05,40.08,38600.0,26.3193,26.3193,26.2864,26.3061,38600.0
2012-11-02 11:20:00,40.09,40.11,40.06,40.08,56600.0,26.3127,26.3258,26.293,26.3061,56600.0
2012-11-02 11:25:00,40.08,40.1,40.07,40.1,30100.0,26.3061,26.3193,26.2996,26.3193,30100.0
2012-11-02 11:30:00,40.09,40.09,40.03,40.07,49100.0,26.3127,26.3127,26.2733,26.2996,49100.0
2012-11-02 11:35:00,40.07,40.11,40.07,40.09,21600.0,26.2996,26.3258,26.2996,26.3127,21600.0
2012-11-02 11:40:00,40.09,40.11,40.09,40.1,21200.0,26.3127,26.3258,26.3127,26.3193,21200.0
2012-11-02 11:45:00,40.11,40.11,40.06,40.07,57900.0,26.3258,26.3258,26.293,26.2996,57900.0
2012-11-02 11:50:00,40.06,40.13,40.06,40.11,41100.0,26.293,26.339,26.293,26.3258,41100.0
2012-11-02 11:55:00,40.11,40.14,40.1,40.13,37900.0,26.3258,26.3455,26.3193,26.339,37900.0
2012-11-02 12:00:00,40.13,40.14,40.11,40.12,99500.0,26.339,26.3455,26.3258,26.3324,99500.0
2012-11-02 12:05:00,40.12,40.16,40.12,40.16,29600.0,26.3324,26.3586,26.3324,26.3586,29600.0
2012-11-02 12:10:00,40.16,40.17,40.14,40.15,31300.0,26.3586,26.3652,26.3455,26.3521,31300.0
2012-11-02 12:15:00,40.15,40.16,40.15,40.16,31600.0,26.3521,26.3586,26.3521,26.3586,31600.0
2012-11-02 12:20:00,40.16,40.17,40.14,40.14,36900.0,26.3586,26.3652,26.3455,26.3455,36900.0
2012-11-02 12:25:00,40.14,40.17,40.14,40.15,39500.0,26.3455,26.3652,26.3455,26.3521,39500.0
2012-11-02 12:30:00,40.14,40.16,40.14,40.15,29800.0,26.3455,26.3586,26.3455,26.3521,29800.0
2012-11-02 12:35:00,40.15,40.16,40.13,40.16,39400.0,26.3521,26.3586,26.339,26.3586,39400.0
2012-11-02 12:40:00,40.15,40.15,40.11,40.11,23600.0,26.3521,26.3521,26.3258,26.3258,23600.0
2012-11-02 12:45:00,40.11,40.13,40.11,40.12,16400.0,26.3258,26.339,26.3258,26.3324,16400.0
2012-11-02 12:50:00,40.12,40.13,40.08,40.09,48000.0,26.3324,26.339,26.3061,26.3127,48000.0
2012-11-02 12:55:00,40.1,40.1,40.08,40.09,43400.0,26.3193,26.3193,26.3061,26.3127,43400.0
2012-11-02 13:00:00,40.09,40.12,40.09,40.11,10200.0,26.3127,26.3324,26.3127,26.3258,10200.0
2012-11-02 13:05:00,40.11,40.12,40.09,40.09,15100.0,26.3258,26.3324,26.3127,26.3127,15100.0
2012-11-02 13:10:00,40.09,40.11,40.09,40.09,19100.0,26.3127,26.3258,26.3127,26.3127,19100.0
2012-11-02 13:15:00,40.09,40.09,40.08,40.08,17300.0,26.3127,26.3127,26.3061,26.3061,17300.0
2012-11-02 13:20:00,40.08,40.08,40.07,40.08,30300.0,26.3061,26.3061,26.2996,26.3061,30300.0
2012-11-02 13:25:00,40.07,40.08,40.07,40.07,23700.0,26.2996,26.3061,26.2996,26.2996,23700.0
2012-11-02 13:30:00,40.08,40.1,40.08,40.09,26300.0,26.3061,26.3193,26.3061,26.3127,26300.0
2012-11-02 13:35:00,40.09,40.09,40.06,40.09,28300.0,26.3127,26.3127,26.293,26.3127,28300.0
2012-11-02 13:40:00,40.08,40.1,40.08,40.09,23200.0,26.3061,26.3193,26.3061,26.3127,23200.0
2012-11-02 13:45:00,40.09,40.1,40.07,40.08,22200.0,26.3127,26.3193,26.2996,26.3061,22200.0
2012-11-02 13:50:00,40.07,40.08,40.01,40.05,29700.0,26.2996,26.3061,26.2602,26.2864,29700.0
2012-11-02 13:55:00,40.05,40.06,40.04,40.05,13700.0,26.2864,26.293,26.2799,26.2864,13700.0
2012-11-02 14:00:00,40.05,40.05,39.99,39.99,61900.0,26.2864,26.2864,26.2471,26.2471,61900.0
2012-11-02 14:05:00,40.0,40.0,39.97,39.98,17800.0,26.2536,26.2536,26.2339,26.2405,17800.0
2012-11-02 14:10:00,39.98,40.01,39.98,40.0,19200.0,26.2405,26.2602,26.2405,26.2536,19200.0
2012-11-02 14:15:00,40.0,40.01,40.0,40.0,15500.0,26.2536,26.2602,26.2536,26.2536,15500.0
2012-11-02 14:20:00,40.0,40.03,40.0,40.01,27300.0,26.2536,26.2733,26.2536,26.2602,27300.0
2012-11-02 14:25:00,40.01,40.03,40.01,40.01,17800.0,26.2602,26.2733,26.2602,26.2602,17800.0
2012-11-02 14:30:00,40.01,40.01,39.97,39.99,20200.0,26.2602,26.2602,26.2339,26.2471,20200.0
2012-11-02 14:35:00,39.98,39.99,39.91,39.91,43900.0,26.2405,26.2471,26.1946,26.1946,43900.0
2012-11-02 14:40:00,39.91,39.92,39.88,39.92,39100.0,26.1946,26.2011,26.1749,26.2011,39100.0
2012-11-02 14:45:00,39.92,39.93,39.89,39.9,24100.0,26.2011,26.2077,26.1814,26.188,24100.0
2012-11-02 14:50:00,39.9,39.93,39.9,39.93,18900.0,26.188,26.2077,26.188,26.2077,18900.0
2012-11-02 14:55:00,39.92,39.96,39.92,39.95,38400.0,26.2011,26.2274,26.2011,26.2208,38400.0
2012-11-02 15:00:00,39.96,39.99,39.96,39.98,23000.0,26.2274,26.2471,26.2274,26.2405,23000.0
2012-11-02 15:05:00,39.99,40.0,39.95,39.95,37000.0,26.2471,26.2536,26.2208,26.2208,37000.0
2012-11-02 15:10:00,39.95,39.97,39.93,39.94,26700.0,26.2208,26.2339,26.2077,26.2142,26700.0
2012-11-02 15:15:00,39.93,39.94,39.88,39.91,44100.0,26.2077,26.2142,26.1749,26.1946,44100.0
2012-11-02 15:20:00,39.91,39.95,39.9,39.9,39400.0,26.1946,26.2208,26.188,26.188,39400.0
2012-11-02 15:25:00,39.9,39.93,39.9,39.92,19700.0,26.188,26.2077,26.188,26.2011,19700.0
2012-11-02 15:30:00,39.91,39.92,39.84,39.85,60600.0,26.1946,26.2011,26.1486,26.1552,60600.0
2012-11-02 15:35:00,39.86,39.88,39.84,39.84,50500.0,26.1617,26.1749,26.1486,26.1486,50500.0
2012-11-02 15:40:00,39.84,39.9,39.84,39.89,40100.0,26.1486,26.188,26.1486,26.1814,40100.0
2012-11-02 15:45:00,39.89,39.89,39.78,39.82,94800.0,26.1814,26.1814,26.1092,26.1355,94800.0
2012-11-02 15:50:00,39.82,39.83,39.81,39.81,55300.0,26.1355,26.1421,26.1289,26.1289,55300.0
2012-11-02 15:55:00,39.81,39.84,39.79,39.82,233100.0,26.1289,26.1486,26.1158,26.1355,233100.0
2012-11-05 09:30:00,39.7,39.76,39.61,39.67,68300.0,26.0567,26.0961,25.9977,26.037,68300.0
2012-11-05 09:35:00,39.66,39.69,39.59,39.61,32600.0,26.0305,26.0502,25.9845,25.9977,32600.0
2012-11-05 09:40:00,39.64,39.66,39.53,39.53,87700.0,26.0173,26.0305,25.9451,25.9451,87700.0
2012-11-05 09:45:00,39.53,39.57,39.51,39.55,60400.0,25.9451,25.9714,25.932,25.9583,60400.0
2012-11-05 09:50:00,39.56,39.58,39.55,39.57,138800.0,25.9648,25.978,25.9583,25.9714,138800.0
2012-11-05 09:55:00,39.57,39.64,39.56,39.63,31200.0,25.9714,26.0173,25.9648,26.0108,31200.0
2012-11-05 10:00:00,39.63,39.68,39.59,39.64,91300.0,26.0108,26.0436,25.9845,26.0173,91300.0
2012-11-05 10:05:00,39.63,39.66,39.62,39.65,74200.0,26.0108,26.0305,26.0042,26.0239,74200.0
2012-11-05 10:10:00,39.66,39.66,39.59,39.61,42900.0,26.0305,26.0305,25.9845,25.9977,42900.0
2012-11-05 10:15:00,39.62,39.64,39.6,39.64,32000.0,26.0042,26.0173,25.9911,26.0173,32000.0
2012-11-05 10:20:00,39.64,39.67,39.63,39.65,29600.0,26.0173,26.037,26.0108,26.0239,29600.0
2012-11-05 10:25:00,39.64,39.65,39.6,39.61,24200.0,26.0173,26.0239,25.9911,25.9977,24200.0
2012-11-05 10:30:00,39.62,39.68,39.62,39.68,22800.0,26.0042,26.0436,26.0042,26.0436,22800.0
2012-11-05 10:35:00,39.67,39.7,39.66,39.67,28300.0,26.037,26.0567,26.0305,26.037,28300.0
2012-11-05 10:40:00,39.67,39.69,39.66,39.66,27000.0,26.037,26.0502,26.0305,26.0305,27000.0
2012-11-05 10:45:00,39.67,39.7,39.67,39.69,18200.0,26.037,26.0567,26.037,26.0502,18200.0
2012-11-05 10:50:00,39.69,39.7,39.66,39.7,24300.0,26.0502,26.0567,26.0305,26.0567,24300.0
2012-11-05 10:55:00,39.7,39.71,39.69,39.7,11500.0,26.0567,26.0633,26.0502,26.0567,11500.0
2012-11-05 11:00:00,39.7,39.72,39.69,39.72,11600.0,26.0567,26.0699,26.0502,26.0699,11600.0
2012-11-05 11:05:00,39.72,39.74,39.7,39.71,27100.0,26.0699,26.083,26.0567,26.0633,27100.0
2012-11-05 11:10:00,39.71,39.73,39.68,39.69,31900.0,26.0633,26.0764,26.0436,26.0502,31900.0
2012-11-05 11:15:00,39.69,39.7,39.66,39.68,20700.0,26.0502,26.0567,26.0305,26.0436,20700.0
2012-11-05 11:20:00,39.69,39.7,39.68,39.7,21100.0,26.0502,26.0567,26.0436,26.0567,21100.0
2012-11-05 11:25:00,39.7,39.73,39.7,39.73,21000.0,26.0567,26.0764,26.0567,26.0764,21000.0
2012-11-05 11:30:00,39.73,39.73,39.71,39.72,36500.0,26.0764,26.0764,26.0633,26.0699,36500.0
2012-11-05 11:35:00,39.72,39.74,39.7,39.74,21100.0,26.0699,26.083,26.0567,26.083,21100.0
2012-11-05 11:40:00,39.74,39.77,39.73,39.77,22400.0,26.083,26.1027,26.0764,26.1027,22400.0
2012-11-05 11:45:00,39.77,39.78,39.74,39.76,36800.0,26.1027,26.1092,26.083,26.0961,36800.0
2012-11-05 11:50:00,39.76,39.76,39.73,39.73,14400.0,26.0961,26.0961,26.0764,26.0764,14400.0
2012-11-05 11:55:00,39.74,39.77,39.73,39.75,20300.0,26.083,26.1027,26.0764,26.0895,20300.0
2012-11-05 12:00:00,39.75,39.76,39.73,39.73,33600.0,26.0895,26.0961,26.0764,26.0764,33600.0
2012-11-05 12:05:00,39.73,39.76,39.73,39.74,32900.0,26.0764,26.0961,26.0764,26.083,32900.0
2012-11-05 12:10:00,39.75,39.76,39.74,39.75,35900.0,26.0895,26.0961,26.083,26.0895,35900.0
2012-11-05 12:15:00,39.74,39.75,39.72,39.73,28500.0,26.083,26.0895,26.0699,26.0764,28500.0
2012-11-05 12:20:00,39.73,39.74,39.72,39.74,38500.0,26.0764,26.083,26.0699,26.083,38500.0
2012-11-05 12:25:00,39.73,39.75,39.72,39.75,27300.0,26.0764,26.0895,26.0699,26.0895,27300.0
2012-11-05 12:30:00,39.75,39.76,39.74,39.76,19300.0,26.0895,26.0961,26.083,26.0961,19300.0
2012-11-05 12:35:00,39.75,39.77,39.75,39.76,21800.0,26.0895,26.1027,26.0895,26.0961,21800.0
2012-11-05 12:40:00,39.76,39.77,39.7,39.7,42500.0,26.0961,26.1027,26.0567,26.0567,42500.0
2012-11-05 12:45:00,39.7,39.73,39.7,39.72,57000.0,26.0567,26.0764,26.0567,26.0699,57000.0
2012-11-05 12:50:00,39.72,39.73,39.7,39.72,114400.0,26.0699,26.0764,26.0567,26.0699,114400.0
2012-11-05 12:55:00,39.73,39.74,39.7,39.72,39600.0,26.0764,26.083,26.0567,26.0699,39600.0
2012-11-05 13:00:00,39.72,39.74,39.7,39.7,32900.0,26.0699,26.083,26.0567,26.0567,32900.0
2012-11-05 13:05:00,39.71,39.72,39.69,39.72,30000.0,26.0633,26.0699,26.0502,26.0699,30000.0
2012-11-05 13:10:00,39.73,39.74,39.72,39.73,17900.0,26.0764,26.083,26.0699,26.0764,17900.0
2012-11-05 13:15:00,39.73,39.75,39.72,39.73,20900.0,26.0764,26.0895,26.0699,26.0764,20900.0
2012-11-05 13:20:00,39.73,39.76,39.73,39.76,21000.0,26.0764,26.0961,26.0764,26.0961,21000.0
2012-11-05 13:25:00,39.76,39.76,39.75,39.76,9000.0,26.0961,26.0961,26.0895,26.0961,9000.0
2012-11-05 13:30:00,39.76,39.78,39.76,39.77,13700.0,26.0961,26.1092,26.0961,26.1027,13700.0
2012-11-05 13:35:00,39.78,39.78,39.77,39.77,5200.0,26.1092,26.1092,26.1027,26.1027,5200.0
2012-11-05 13:40:00,39.78,39.78,39.77,39.77,4900.0,26.1092,26.1092,26.1027,26.1027,4900.0
2012-11-05 13:45:00,39.77,39.78,39.75,39.75,33200.0,26.1027,26.1092,26.0895,26.0895,33200.0
2012-11-05 13:50:00,39.75,39.76,39.74,39.75,22900.0,26.0895,26.0961,26.083,26.0895,22900.0
2012-11-05 13:55:00,39.74,39.77,39.74,39.77,40800.0,26.083,26.1027,26.083,26.1027,40800.0
2012-11-05 14:00:00,39.77,39.78,39.75,39.78,29400.0,26.1027,26.1092,26.0895,26.1092,29400.0
2012-11-05 14:05:00,39.78,39.78,39.75,39.76,21300.0,26.1092,26.1092,26.0895,26.0961,21300.0
2012-11-05 14:10:00,39.76,39.78,39.74,39.77,33400.0,26.0961,26.1092,26.083,26.1027,33400.0
2012-11-05 14:15:00,39.77,39.78,39.76,39.77,23200.0,26.1027,26.1092,26.0961,26.1027,23200.0
2012-11-05 14:20:00,39.77,39.8,39.77,39.8,28600.0,26.1027,26.1224,26.1027,26.1224,28600.0
2012-11-05 14:25:00,39.8,39.81,39.78,39.78,22700.0,26.1224,26.1289,26.1092,26.1092,22700.0
2012-11-05 14:30:00,39.79,39.82,39.79,39.8,74600.0,26.1158,26.1355,26.1158,26.1224,74600.0
2012-11-05 14:35:00,39.8,39.8,39.77,39.77,38000.0,26.1224,26.1224,26.1027,26.1027,38000.0
2012-11-05 14:40:00,39.78,39.8,39.77,39.77,20100.0,26.1092,26.1224,26.1027,26.1027,20100.0
2012-11-05 14:45:00,39.77,39.8,39.71,39.72,134200.0,26.1027,26.1224,26.0633,26.0699,134200.0
2012-11-05 14:50:00,39.72,39.75,39.72,39.73,43000.0,26.0699,26.0895,26.0699,26.0764,43000.0
2012-11-05 14:55:00,39.73,39.75,39.73,39.73,44100.0,26.0764,26.0895,26.0764,26.0764,44100.0
2012-11-05 15:00:00,39.73,39.75,39.71,39.72,78800.0,26.0764,26.0895,26.0633,26.0699,78800.0
2012-11-05 15:05:00,39.73,39.75,39.72,39.73,47600.0,26.0764,26.0895,26.0699,26.0764,47600.0
2012-11-05 15:10:00,39.73,39.75,39.73,39.75,42600.0,26.0764,26.0895,26.0764,26.0895,42600.0
2012-11-05 15:15:00,39.75,39.76,39.72,39.74,84000.0,26.0895,26.0961,26.0699,26.083,84000.0
2012-11-05 15:20:00,39.74,39.75,39.71,39.72,154500.0,26.083,26.0895,26.0633,26.0699,154500.0
2012-11-05 15:25:00,39.71,39.76,39.71,39.76,247900.0,26.0633,26.0961,26.0633,26.0961,247900.0
2012-11-05 15:30:00,39.76,39.81,39.75,39.79,89400.0,26.0961,26.1289,26.0895,26.1158,89400.0
2012-11-05 15:35:00,39.79,39.82,39.79,39.82,64600.0,26.1158,26.1355,26.1158,26.1355,64600.0
2012-11-05 15:40:00,39.82,39.86,39.81,39.83,81900.0,26.1355,26.1617,26.1289,26.1421,81900.0
2012-11-05 15:45:00,39.83,39.86,39.83,39.85,72600.0,26.1421,26.1617,26.1421,26.1552,72600.0
2012-11-05 15:50:00,39.85,39.86,39.82,39.86,149100.0,26.1552,26.1617,26.1355,26.1617,149100.0
2012-11-05 15:55:00,39.86,39.87,39.77,39.78,230400.0,26.1617,26.1683,26.1027,26.1092,230400.0
2012-11-06 09:30:00,39.81,39.9,39.81,39.88,41900.0,26.1289,26.188,26.1289,26.1749,41900.0
2012-11-06 09:35:00,39.9,39.95,39.88,39.93,32300.0,26.188,26.2208,26.1749,26.2077,32300.0
2012-11-06 09:40:00,39.92,39.93,39.84,39.84,65500.0,26.2011,26.2077,26.1486,26.1486,65500.0
2012-11-06 09:45:00,39.83,39.98,39.81,39.96,55500.0,26.1421,26.2405,26.1289,26.2274,55500.0
2012-11-06 09:50:00,39.96,39.98,39.92,39.95,38300.0,26.2274,26.2405,26.2011,26.2208,38300.0
2012-11-06 09:55:00,39.96,39.98,39.94,39.98,39200.0,26.2274,26.2405,26.2142,26.2405,39200.0
2012-11-06 10:00:00,39.98,39.98,39.94,39.94,31400.0,26.2405,26.2405,26.2142,26.2142,31400.0
2012-11-06 10:05:00,39.95,39.97,39.94,39.95,29700.0,26.2208,26.2339,26.2142,26.2208,29700.0
2012-11-06 10:10:00,39.95,39.95,39.91,39.91,18800.0,26.2208,26.2208,26.1946,26.1946,18800.0
2012-11-06 10:15:00,39.91,39.95,39.91,39.93,23900.0,26.1946,26.2208,26.1946,26.2077,23900.0
2012-11-06 10:20:00,39.93,39.93,39.89,39.89,16000.0,26.2077,26.2077,26.1814,26.1814,16000.0
2012-11-06 10:25:00,39.88,39.91,39.86,39.9,32200.0,26.1749,26.1946,26.1617,26.188,32200.0
2012-11-06 10:30:00,39.9,39.91,39.83,39.83,45300.0,26.188,26.1946,26.1421,26.1421,45300.0
2012-11-06 10:35:00,39.83,39.87,39.83,39.87,15000.0,26.1421,26.1683,26.1421,26.1683,15000.0
2012-11-06 10:40:00,39.87,39.93,39.87,39.9,19600.0,26.1683,26.2077,26.1683,26.188,19600.0
2012-11-06 10:45:00,39.9,39.94,39.9,39.91,28400.0,26.188,26.2142,26.188,26.1946,28400.0
2012-11-06 10:50:00,39.91,39.91,39.83,39.83,38100.0,26.1946,26.1946,26.1421,26.1421,38100.0
2012-11-06 10:55:00,39.83,39.89,39.83,39.88,38400.0,26.1421,26.1814,26.1421,26.1749,38400.0
2012-11-06 11:00:00,39.88,39.9,39.86,39.87,31600.0,26.1749,26.188,26.1617,26.1683,31600.0
2012-11-06 11:05:00,39.86,39.87,39.82,39.82,44300.0,26.1617,26.1683,26.1355,26.1355,44300.0
2012-11-06 11:10:00,39.82,39.84,39.82,39.83,28400.0,26.1355,26.1486,26.1355,26.1421,28400.0
2012-11-06 11:15:00,39.83,39.84,39.79,39.8,59400.0,26.1421,26.1486,26.1158,26.1224,59400.0
2012-11-06 11:20:00,39.8,39.8,39.79,39.79,12300.0,26.1224,26.1224,26.1158,26.1158,12300.0
2012-11-06 11:25:00,39.79,39.8,39.79,39.8,18100.0,26.1158,26.1224,26.1158,26.1224,18100.0
2012-11-06 11:30:00,39.8,39.81,39.79,39.8,31300.0,26.1224,26.1289,26.1158,26.1224,31300.0
2012-11-06 11:35:00,39.81,39.92,39.8,39.92,74600.0,26.1289,26.2011,26.1224,26.2011,74600.0
2012-11-06 11:40:00,39.92,39.93,39.9,39.91,84600.0,26.2011,26.2077,26.188,26.1946,84600.0
2012-11-06 11:45:00,39.93,39.94,39.91,39.91,30800.0,26.2077,26.2142,26.1946,26.1946,30800.0
2012-11-06 11:50:00,39.92,39.96,39.91,39.96,62600.0,26.2011,26.2274,26.1946,26.2274,62600.0
2012-11-06 11:55:00,39.95,39.95,39.92,39.92,61300.0,26.2208,26.2208,26.2011,26.2011,61300.0
2012-11-06 12:00:00,39.92,40.02,39.92,40.02,35500.0,26.2011,26.2668,26.2011,26.2668,35500.0
2012-11-06 12:05:00,40.02,40.04,39.97,39.97,41300.0,26.2668,26.2799,26.2339,26.2339,41300.0
2012-11-06 12:10:00,39.97,39.98,39.94,39.95,46300.0,26.2339,26.2405,26.2142,26.2208,46300.0
2012-11-06 12:15:00,39.95,39.96,39.94,39.95,24200.0,26.2208,26.2274,26.2142,26.2208,24200.0
2012-11-06 12:20:00,39.94,39.95,39.93,39.95,31900.0,26.2142,26.2208,26.2077,26.2208,31900.0
2012-11-06 12:25:00,39.95,39.96,39.92,39.96,47100.0,26.2208,26.2274,26.2011,26.2274,47100.0
2012-11-06 12:30:00,39.96,39.99,39.95,39.98,32100.0,26.2274,26.2471,26.2208,26.2405,32100.0
2012-11-06 12:35:00,39.99,40.0,39.98,39.98,15700.0,26.2471,26.2536,26.2405,26.2405,15700.0
2012-11-06 12:40:00,39.98,39.99,39.97,39.98,24900.0,26.2405,26.2471,26.2339,26.2405,24900.0
2012-11-06 12:45:00,39.98,39.99,39.92,39.93,16200.0,26.2405,26.2471,26.2011,26.2077,16200.0
2012-11-06 12:50:00,39.93,39.93,39.91,39.92,20500.0,26.2077,26.2077,26.1946,26.2011,20500.0
2012-11-06 12:55:00,39.92,39.93,39.9,39.91,13800.0,26.2011,26.2077,26.188,26.1946,13800.0
2012-11-06 13:00:00,39.9,39.92,39.9,39.91,17100.0,26.188,26.2011,26.188,26.1946,17100.0
2012-11-06 13:05:00,39.91,39.92,39.9,39.91,35200.0,26.1946,26.2011,26.188,26.1946,35200.0
2012-11-06 13:10:00,39.92,39.93,39.9,39.92,26700.0,26.2011,26.2077,26.188,26.2011,26700.0
2012-11-06 13:15:00,39.93,39.93,39.9,39.9,21000.0,26.2077,26.2077,26.188,26.188,21000.0
2012-11-06 13:20:00,39.91,39.94,39.9,39.94,30900.0,26.1946,26.2142,26.188,26.2142,30900.0
2012-11-06 13:25:00,39.94,39.97,39.92,39.96,31200.0,26.2142,26.2339,26.2011,26.2274,31200.0
2012-11-06 13:30:00,39.96,39.97,39.95,39.97,25700.0,26.2274,26.2339,26.2208,26.2339,25700.0
2012-11-06 13:35:00,39.96,39.96,39.94,39.94,42700.0,26.2274,26.2274,26.2142,26.2142,42700.0
2012-11-06 13:40:00,39.94,39.95,39.92,39.92,15400.0,26.2142,26.2208,26.2011,26.2011,15400.0
2012-11-06 13:45:00,39.92,39.93,39.88,39.89,67400.0,26.2011,26.2077,26.1749,26.1814,67400.0
2012-11-06 13:50:00,39.89,39.91,39.89,39.91,27100.0,26.1814,26.1946,26.1814,26.1946,27100.0
2012-11-06 13:55:00,39.9,39.91,39.85,39.86,39900.0,26.188,26.1946,26.1552,26.1617,39900.0
2012-11-06 14:00:00,39.86,39.9,39.86,39.89,53900.0,26.1617,26.188,26.1617,26.1814,53900.0
2012-11-06 14:05:00,39.88,39.89,39.88,39.88,18300.0,26.1749,26.1814,26.1749,26.1749,18300.0
2012-11-06 14:10:00,39.88,39.91,39.86,39.88,87200.0,26.1749,26.1946,26.1617,26.1749,87200.0
2012-11-06 14:15:00,39.88,39.93,39.88,39.93,45200.0,26.1749,26.2077,26.1749,26.2077,45200.0
2012-11-06 14:20:00,39.92,39.93,39.9,39.9,55200.0,26.2011,26.2077,26.188,26.188,55200.0
2012-11-06 14:25:00,39.9,39.91,39.9,39.91,12600.0,26.188,26.1946,26.188,26.1946,12600.0
2012-11-06 14:30:00,39.91,39.91,39.9,39.91,29000.0,26.1946,26.1946,26.188,26.1946,29000.0
2012-11-06 14:35:00,39.9,39.92,39.9,39.91,49100.0,26.188,26.2011,26.188,26.1946,49100.0
2012-11-06 14:40:00,39.91,39.92,39.91,39.92,11800.0,26.1946,26.2011,26.1946,26.2011,11800.0
2012-11-06 14:45:00,39.91,39.92,39.86,39.89,46300.0,26.1946,26.2011,26.1617,26.1814,46300.0
2012-11-06 14:50:00,39.88,39.89,39.85,39.85,31300.0,26.1749,26.1814,26.1552,26.1552,31300.0
2012-11-06 14:55:00,39.85,39.87,39.85,39.86,30500.0,26.1552,26.1683,26.1552,26.1617,30500.0
2012-11-06 15:00:00,39.86,39.9,39.86,39.89,56400.0,26.1617,26.188,26.1617,26.1814,56400.0
2012-11-06 15:05:00,39.89,39.9,39.88,39.9,25400.0,26.1814,26.188,26.1749,26.188,25400.0
2012-11-06 15:10:00,39.9,39.9,39.87,39.88,52100.0,26.188,26.188,26.1683,26.1749,52100.0
2012-11-06 15:15:00,39.88,39.9,39.88,39.89,41200.0,26.1749,26.188,26.1749,26.1814,41200.0
2012-11-06 15:20:00,39.9,39.9,39.89,39.9,15700.0,26.188,26.188,26.1814,26.188,15700.0
2012-11-06 15:25:00,39.9,39.9,39.81,39.82,124400.0,26.188,26.188,26.1289,26.1355,124400.0
2012-11-06 15:30:00,39.82,39.84,39.81,39.82,73100.0,26.1355,26.1486,26.1289,26.1355,73100.0
2012-11-06 15:35:00,39.82,39.85,39.78,39.85,147900.0,26.1355,26.1552,26.1092,26.1552,147900.0
2012-11-06 15:40:00,39.84,39.85,39.8,39.81,56200.0,26.1486,26.1552,26.1224,26.1289,56200.0
2012-11-06 15:45:00,39.8,39.89,39.8,39.89,72500.0,26.1224,26.1814,26.1224,26.1814,72500.0
2012-11-06 15:50:00,39.89,39.89,39.76,39.76,101400.0,26.1814,26.1814,26.0961,26.0961,101400.0
2012-11-06 15:55:00,39.77,39.81,39.76,39.8,202400.0,26.1027,26.1289,26.0961,26.1224,202400.0
2012-11-07 09:30:00,39.72,39.82,39.71,39.81,59100.0,26.0699,26.1355,26.0633,26.1289,59100.0
2012-11-07 09:35:00,39.8,39.81,39.67,39.72,27800.0,26.1224,26.1289,26.037,26.0699,27800.0
2012-11-07 09:40:00,39.72,39.81,39.72,39.78,44000.0,26.0699,26.1289,26.0699,26.1092,44000.0
2012-11-07 09:45:00,39.78,39.86,39.75,39.86,54200.0,26.1092,26.1617,26.0895,26.1617,54200.0
2012-11-07 09:50:00,39.85,39.85,39.77,39.78,29900.0,26.1552,26.1552,26.1027,26.1092,29900.0
2012-11-07 09:55:00,39.77,39.77,39.7,39.73,35900.0,26.1027,26.1027,26.0567,26.0764,35900.0
2012-11-07 10:00:00,39.73,39.74,39.67,39.74,29500.0,26.0764,26.083,26.037,26.083,29500.0
2012-11-07 10:05:00,39.74,39.75,39.68,39.73,126500.0,26.083,26.0895,26.0436,26.0764,126500.0
2012-11-07 10:10:00,39.74,39.77,39.74,39.76,63300.0,26.083,26.1027,26.083,26.0961,63300.0
2012-11-07 10:15:00,39.76,39.76,39.7,39.74,140500.0,26.0961,26.0961,26.0567,26.083,140500.0
2012-11-07 10:20:00,39.73,39.78,39.7,39.74,46200.0,26.0764,26.1092,26.0567,26.083,46200.0
2012-11-07 10:25:00,39.73,39.76,39.71,39.76,37000.0,26.0764,26.0961,26.0633,26.0961,37000.0
2012-11-07 10:30:00,39.76,39.81,39.75,39.81,40000.0,26.0961,26.1289,26.0895,26.1289,40000.0
2012-11-07 10:35:00,39.81,39.81,39.73,39.75,31700.0,26.1289,26.1289,26.0764,26.0895,31700.0
2012-11-07 10:40:00,39.76,39.76,39.74,39.74,21400.0,26.0961,26.0961,26.083,26.083,21400.0
2012-11-07 10:45:00,39.74,39.74,39.67,39.67,28200.0,26.083,26.083,26.037,26.037,28200.0
2012-11-07 10:50:00,39.68,39.7,39.64,39.65,40200.0,26.0436,26.0567,26.0173,26.0239,40200.0
2012-11-07 10:55:00,39.66,39.67,39.57,39.57,50200.0,26.0305,26.037,25.9714,25.9714,50200.0
2012-11-07 11:00:00,39.58,39.65,39.58,39.64,26200.0,25.978,26.0239,25.978,26.0173,26200.0
2012-11-07 11:05:00,39.64,39.69,39.64,39.67,36400.0,26.0173,26.0502,26.0173,26.037,36400.0
2012-11-07 11:10:00,39.66,39.67,39.64,39.66,23100.0,26.0305,26.037,26.0173,26.0305,23100.0
2012-11-07 11:15:00,39.66,39.66,39.61,39.62,32700.0,26.0305,26.0305,25.9977,26.0042,32700.0
2012-11-07 11:20:00,39.61,39.63,39.58,39.59,28400.0,25.9977,26.0108,25.978,25.9845,28400.0
2012-11-07 11:25:00,39.58,39.6,39.54,39.55,44200.0,25.978,25.9911,25.9517,25.9583,44200.0
2012-11-07 11:30:00,39.54,39.55,39.47,39.48,68200.0,25.9517,25.9583,25.9058,25.9123,68200.0
2012-11-07 11:35:00,39.48,39.58,39.48,39.58,39500.0,25.9123,25.978,25.9123,25.978,39500.0
2012-11-07 11:40:00,39.58,39.59,39.57,39.57,19300.0,25.978,25.9845,25.9714,25.9714,19300.0
2012-11-07 11:45:00,39.57,39.61,39.52,39.61,33400.0,25.9714,25.9977,25.9386,25.9977,33400.0
2012-11-07 11:50:00,39.6,39.63,39.57,39.62,81800.0,25.9911,26.0108,25.9714,26.0042,81800.0
2012-11-07 11:55:00,39.62,39.62,39.57,39.59,24800.0,26.0042,26.0042,25.9714,25.9845,24800.0
2012-11-07 12:00:00,39.61,39.63,39.59,39.63,20700.0,25.9977,26.0108,25.9845,26.0108,20700.0
2012-11-07 12:05:00,39.63,39.63,39.58,39.58,21300.0,26.0108,26.0108,25.978,25.978,21300.0
2012-11-07 12:10:00,39.58,39.6,39.57,39.59,24700.0,25.978,25.9911,25.9714,25.9845,24700.0
2012-11-07 12:15:00,39.59,39.63,39.59,39.63,24300.0,25.9845,26.0108,25.9845,26.0108,24300.0
2012-11-07 12:20:00,39.62,39.64,39.62,39.63,9200.0,26.0042,26.0173,26.0042,26.0108,9200.0
2012-11-07 12:25:00,39.62,39.64,39.6,39.61,21400.0,26.0042,26.0173,25.9911,25.9977,21400.0
2012-11-07 12:30:00,39.6,39.67,39.59,39.66,23800.0,25.9911,26.037,25.9845,26.0305,23800.0
2012-11-07 12:35:00,39.67,39.7,39.64,39.7,37200.0,26.037,26.0567,26.0173,26.0567,37200.0
2012-11-07 12:40:00,39.71,39.73,39.68,39.71,26800.0,26.0633,26.0764,26.0436,26.0633,26800.0
2012-11-07 12:45:00,39.71,39.74,39.71,39.74,13400.0,26.0633,26.083,26.0633,26.083,13400.0
2012-11-07 12:50:00,39.74,39.76,39.73,39.75,13800.0,26.083,26.0961,26.0764,26.0895,13800.0
2012-11-07 12:55:00,39.75,39.75,39.72,39.73,11300.0,26.0895,26.0895,26.0699,26.0764,11300.0
2012-11-07 13:00:00,39.73,39.77,39.71,39.77,18500.0,26.0764,26.1027,26.0633,26.1027,18500.0
2012-11-07 13:05:00,39.78,39.89,39.78,39.89,23500.0,26.1092,26.1814,26.1092,26.1814,23500.0
2012-11-07 13:10:00,39.89,39.9,39.83,39.84,18800.0,26.1814,26.188,26.1421,26.1486,18800.0
2012-11-07 13:15:00,39.84,39.84,39.77,39.78,22900.0,26.1486,26.1486,26.1027,26.1092,22900.0
2012-11-07 13:20:00,39.79,39.82,39.79,39.79,17300.0,26.1158,26.1355,26.1158,26.1158,17300.0
2012-11-07 13:25:00,39.8,39.8,39.75,39.75,24600.0,26.1224,26.1224,26.0895,26.0895,24600.0
2012-11-07 13:30:00,39.75,39.79,39.73,39.77,144300.0,26.0895,26.1158,26.0764,26.1027,144300.0
2012-11-07 13:35:00,39.77,39.81,39.77,39.81,40300.0,26.1027,26.1289,26.1027,26.1289,40300.0
2012-11-07 13:40:00,39.8,39.85,39.79,39.8,48500.0,26.1224,26.1552,26.1158,26.1224,48500.0
2012-11-07 13:45:00,39.82,39.82,39.79,39.8,64000.0,26.1355,26.1355,26.1158,26.1224,64000.0
2012-11-07 13:50:00,39.8,39.85,39.8,39.83,29600.0,26.1224,26.1552,26.1224,26.1421,29600.0
2012-11-07 13:55:00,39.83,39.83,39.77,39.8,54800.0,26.1421,26.1421,26.1027,26.1224,54800.0
2012-11-07 14:00:00,39.81,39.85,39.78,39.84,36000.0,26.1289,26.1552,26.1092,26.1486,36000.0
2012-11-07 14:05:00,39.84,39.9,39.83,39.9,65300.0,26.1486,26.188,26.1421,26.188,65300.0
2012-11-07 14:10:00,39.9,39.92,39.84,39.87,64000.0,26.188,26.2011,26.1486,26.1683,64000.0
2012-11-07 14:15:00,39.88,39.89,39.85,39.88,22200.0,26.1749,26.1814,26.1552,26.1749,22200.0
2012-11-07 14:20:00,39.88,39.9,39.84,39.86,32900.0,26.1749,26.188,26.1486,26.1617,32900.0
2012-11-07 14:25:00,39.86,39.88,39.84,39.86,31700.0,26.1617,26.1749,26.1486,26.1617,31700.0
2012-11-07 14:30:00,39.87,39.87,39.81,39.83,32500.0,26.1683,26.1683,26.1289,26.1421,32500.0
2012-11-07 14:35:00,39.84,39.84,39.77,39.77,37700.0,26.1486,26.1486,26.1027,26.1027,37700.0
2012-11-07 14:40:00,39.77,39.81,39.77,39.8,26700.0,26.1027,26.1289,26.1027,26.1224,26700.0
2012-11-07 14:45:00,39.8,39.84,39.79,39.84,69900.0,26.1224,26.1486,26.1158,26.1486,69900.0
2012-11-07 14:50:00,39.85,39.86,39.8,39.83,148100.0,26.1552,26.1617,26.1224,26.1421,148100.0
2012-11-07 14:55:00,39.84,39.9,39.84,39.89,36100.0,26.1486,26.188,26.1486,26.1814,36100.0
2012-11-07 15:00:00,39.89,39.9,39.84,39.86,28900.0,26.1814,26.188,26.1486,26.1617,28900.0
2012-11-07 15:05:00,39.87,39.89,39.84,39.87,27500.0,26.1683,26.1814,26.1486,26.1683,27500.0
2012-11-07 15:10:00,39.88,39.91,39.86,39.87,33500.0,26.1749,26.1946,26.1617,26.1683,33500.0
2012-11-07 15:15:00,39.88,39.89,39.86,39.88,22000.0,26.1749,26.1814,26.1617,26.1749,22000.0
2012-11-07 15:20:00,39.88,39.92,39.87,39.91,26600.0,26.1749,26.2011,26.1683,26.1946,26600.0
2012-11-07 15:25:00,39.92,39.95,39.89,39.93,34200.0,26.2011,26.2208,26.1814,26.2077,34200.0
2012-11-07 15:30:00,39.94,39.94,39.91,39.91,48600.0,26.2142,26.2142,26.1946,26.1946,48600.0
2012-11-07 15:35:00,39.93,39.93,39.88,39.89,44700.0,26.2077,26.2077,26.1749,26.1814,44700.0
2012-11-07 15:40:00,39.88,39.96,39.88,39.95,58100.0,26.1749,26.2274,26.1749,26.2208,58100.0
2012-11-07 15:45:00,39.96,39.98,39.84,39.86,103900.0,26.2274,26.2405,26.1486,26.1617,103900.0
2012-11-07 15:50:00,39.86,39.94,39.86,39.89,64200.0,26.1617,26.2142,26.1617,26.1814,64200.0
2012-11-07 15:55:00,39.9,39.9,39.72,39.73,306900.0,26.188,26.188,26.0699,26.0764,306900.0
2012-11-08 09:30:00,39.67,39.67,39.48,39.48,95500.0,26.037,26.037,25.9123,25.9123,95500.0
2012-11-08 09:35:00,39.48,39.54,39.35,39.42,178600.0,25.9123,25.9517,25.827,25.873,178600.0
2012-11-08 09:40:00,39.42,39.53,39.42,39.5,49400.0,25.873,25.9451,25.873,25.9255,49400.0
2012-11-08 09:45:00,39.51,39.62,39.51,39.58,54000.0,25.932,26.0042,25.932,25.978,54000.0
2012-11-08 09:50:00,39.58,39.58,39.52,39.56,56100.0,25.978,25.978,25.9386,25.9648,56100.0
2012-11-08 09:55:00,39.56,39.59,39.55,39.56,38800.0,25.9648,25.9845,25.9583,25.9648,38800.0
2012-11-08 10:00:00,39.57,39.6,39.51,39.52,63000.0,25.9714,25.9911,25.932,25.9386,63000.0
2012-11-08 10:05:00,39.52,39.53,39.49,39.53,30300.0,25.9386,25.9451,25.9189,25.9451,30300.0
2012-11-08 10:10:00,39.53,39.54,39.5,39.53,62500.0,25.9451,25.9517,25.9255,25.9451,62500.0
2012-11-08 10:15:00,39.52,39.53,39.49,39.5,65000.0,25.9386,25.9451,25.9189,25.9255,65000.0
2012-11-08 10:20:00,39.51,39.51,39.45,39.47,57800.0,25.932,25.932,25.8926,25.9058,57800.0
2012-11-08 10:25:00,39.47,39.47,39.44,39.47,36400.0,25.9058,25.9058,25.8861,25.9058,36400.0
2012-11-08 10:30:00,39.47,39.48,39.43,39.47,63300.0,25.9058,25.9123,25.8795,25.9058,63300.0
2012-11-08 10:35:00,39.47,39.48,39.45,39.47,79900.0,25.9058,25.9123,25.8926,25.9058,79900.0
2012-11-08 10:40:00,39.47,39.5,39.38,39.43,83500.0,25.9058,25.9255,25.8467,25.8795,83500.0
2012-11-08 10:45:00,39.43,39.48,39.43,39.44,49600.0,25.8795,25.9123,25.8795,25.8861,49600.0
2012-11-08 10:50:00,39.44,39.46,39.4,39.45,127700.0,25.8861,25.8992,25.8598,25.8926,127700.0
2012-11-08 10:55:00,39.45,39.48,39.43,39.46,101700.0,25.8926,25.9123,25.8795,25.8992,101700.0
2012-11-08 11:00:00,39.47,39.49,39.46,39.48,52000.0,25.9058,25.9189,25.8992,25.9123,52000.0
2012-11-08 11:05:00,39.49,39.53,39.48,39.52,31200.0,25.9189,25.9451,25.9123,25.9386,31200.0
2012-11-08 11:10:00,39.51,39.53,39.49,39.52,28600.0,25.932,25.9451,25.9189,25.9386,28600.0
2012-11-08 11:15:00,39.53,39.55,39.51,39.52,41000.0,25.9451,25.9583,25.932,25.9386,41000.0
2012-11-08 11:20:00,39.52,39.56,39.51,39.55,33800.0,25.9386,25.9648,25.932,25.9583,33800.0
2012-11-08 11:25:00,39.56,39.58,39.55,39.56,27400.0,25.9648,25.978,25.9583,25.9648,27400.0
2012-11-08 11:30:00,39.56,39.58,39.54,39.54,28900.0,25.9648,25.978,25.9517,25.9517,28900.0
2012-11-08 11:35:00,39.54,39.55,39.5,39.51,33400.0,25.9517,25.9583,25.9255,25.932,33400.0
2012-11-08 11:40:00,39.52,39.52,39.48,39.52,20600.0,25.9386,25.9386,25.9123,25.9386,20600.0
2012-11-08 11:45:00,39.52,39.53,39.49,39.53,21600.0,25.9386,25.9451,25.9189,25.9451,21600.0
2012-11-08 11:50:00,39.52,39.55,39.5,39.55,22300.0,25.9386,25.9583,25.9255,25.9583,22300.0
2012-11-08 11:55:00,39.54,39.56,39.54,39.56,34800.0,25.9517,25.9648,25.9517,25.9648,34800.0
2012-11-08 12:00:00,39.57,39.57,39.54,39.56,61600.0,25.9714,25.9714,25.9517,25.9648,61600.0
2012-11-08 12:05:00,39.55,39.57,39.54,39.55,92600.0,25.9583,25.9714,25.9517,25.9583,92600.0
2012-11-08 12:10:00,39.55,39.57,39.53,39.56,31300.0,25.9583,25.9714,25.9451,25.9648,31300.0
2012-11-08 12:15:00,39.55,39.55,39.52,39.52,28600.0,25.9583,25.9583,25.9386,25.9386,28600.0
2012-11-08 12:20:00,39.52,39.55,39.51,39.55,22400.0,25.9386,25.9583,25.932,25.9583,22400.0
2012-11-08 12:25:00,39.55,39.55,39.51,39.52,20900.0,25.9583,25.9583,25.932,25.9386,20900.0
2012-11-08 12:30:00,39.53,39.53,39.49,39.53,21800.0,25.9451,25.9451,25.9189,25.9451,21800.0
2012-11-08 12:35:00,39.53,39.53,39.46,39.49,27600.0,25.9451,25.9451,25.8992,25.9189,27600.0
2012-11-08 12:40:00,39.5,39.52,39.49,39.5,11700.0,25.9255,25.9386,25.9189,25.9255,11700.0
2012-11-08 12:45:00,39.49,39.49,39.45,39.48,24000.0,25.9189,25.9189,25.8926,25.9123,24000.0
2012-11-08 12:50:00,39.49,39.52,39.48,39.49,23800.0,25.9189,25.9386,25.9123,25.9189,23800.0
2012-11-08 12:55:00,39.49,39.54,39.47,39.54,23600.0,25.9189,25.9517,25.9058,25.9517,23600.0
2012-11-08 13:00:00,39.54,39.55,39.53,39.55,23400.0,25.9517,25.9583,25.9451,25.9583,23400.0
2012-11-08 13:05:00,39.55,39.55,39.51,39.52,27200.0,25.9583,25.9583,25.932,25.9386,27200.0
2012-11-08 13:10:00,39.52,39.52,39.47,39.47,17200.0,25.9386,25.9386,25.9058,25.9058,17200.0
2012-11-08 13:15:00,39.47,39.51,39.47,39.49,18900.0,25.9058,25.932,25.9058,25.9189,18900.0
2012-11-08 13:20:00,39.48,39.5,39.46,39.46,18100.0,25.9123,25.9255,25.8992,25.8992,18100.0
2012-11-08 13:25:00,39.46,39.46,39.39,39.42,32200.0,25.8992,25.8992,25.8533,25.873,32200.0
2012-11-08 13:30:00,39.41,39.42,39.36,39.41,62300.0,25.8664,25.873,25.8336,25.8664,62300.0
2012-11-08 13:35:00,39.41,39.47,39.41,39.47,12600.0,25.8664,25.9058,25.8664,25.9058,12600.0
2012-11-08 13:40:00,39.47,39.47,39.44,39.44,26200.0,25.9058,25.9058,25.8861,25.8861,26200.0
2012-11-08 13:45:00,39.45,39.48,39.42,39.48,23300.0,25.8926,25.9123,25.873,25.9123,23300.0
2012-11-08 13:50:00,39.47,39.49,39.46,39.49,23000.0,25.9058,25.9189,25.8992,25.9189,23000.0
2012-11-08 13:55:00,39.5,39.53,39.5,39.52,22500.0,25.9255,25.9451,25.9255,25.9386,22500.0
2012-11-08 14:00:00,39.53,39.53,39.47,39.47,20300.0,25.9451,25.9451,25.9058,25.9058,20300.0
2012-11-08 14:05:00,39.48,39.49,39.46,39.48,23600.0,25.9123,25.9189,25.8992,25.9123,23600.0
2012-11-08 14:10:00,39.48,39.51,39.48,39.5,18500.0,25.9123,25.932,25.9123,25.9255,18500.0
2012-11-08 14:15:00,39.51,39.53,39.47,39.48,23000.0,25.932,25.9451,25.9058,25.9123,23000.0
2012-11-08 14:20:00,39.48,39.48,39.46,39.46,25300.0,25.9123,25.9123,25.8992,25.8992,25300.0
2012-11-08 14:25:00,39.47,39.5,39.45,39.48,20700.0,25.9058,25.9255,25.8926,25.9123,20700.0
2012-11-08 14:30:00,39.48,39.52,39.47,39.48,25900.0,25.9123,25.9386,25.9058,25.9123,25900.0
2012-11-08 14:35:00,39.47,39.49,39.45,39.46,19000.0,25.9058,25.9189,25.8926,25.8992,19000.0
2012-11-08 14:40:00,39.47,39.49,39.46,39.46,24300.0,25.9058,25.9189,25.8992,25.8992,24300.0
2012-11-08 14:45:00,39.47,39.51,39.47,39.51,21400.0,25.9058,25.932,25.9058,25.932,21400.0
2012-11-08 14:50:00,39.51,39.52,39.47,39.48,23000.0,25.932,25.9386,25.9058,25.9123,23000.0
2012-11-08 14:55:00,39.48,39.5,39.46,39.46,18600.0,25.9123,25.9255,25.8992,25.8992,18600.0
2012-11-08 15:00:00,39.47,39.49,39.46,39.49,29100.0,25.9058,25.9189,25.8992,25.9189,29100.0
2012-11-08 15:05:00,39.49,39.52,39.48,39.49,48300.0,25.9189,25.9386,25.9123,25.9189,48300.0
2012-11-08 15:10:00,39.5,39.52,39.49,39.51,26400.0,25.9255,25.9386,25.9189,25.932,26400.0
2012-11-08 15:15:00,39.51,39.53,39.5,39.51,43600.0,25.932,25.9451,25.9255,25.932,43600.0
2012-11-08 15:20:00,39.51,39.52,39.48,39.49,35000.0,25.932,25.9386,25.9123,25.9189,35000.0
2012-11-08 15:25:00,39.5,39.52,39.49,39.5,39700.0,25.9255,25.9386,25.9189,25.9255,39700.0
2012-11-08 15:30:00,39.51,39.52,39.46,39.48,68200.0,25.932,25.9386,25.8992,25.9123,68200.0
2012-11-08 15:35:00,39.48,39.5,39.47,39.48,42500.0,25.9123,25.9255,25.9058,25.9123,42500.0
2012-11-08 15:40:00,39.48,39.5,39.44,39.46,53100.0,25.9123,25.9255,25.8861,25.8992,53100.0
2012-11-08 15:45:00,39.45,39.47,39.42,39.42,67500.0,25.8926,25.9058,25.873,25.873,67500.0
2012-11-08 15:50:00,39.42,39.45,39.42,39.44,49800.0,25.873,25.8926,25.873,25.8861,49800.0
2012-11-08 15:55:00,39.45,39.45,39.31,39.32,199200.0,25.8926,25.8926,25.8008,25.8073,199200.0
2012-11-09 09:30:00,39.23,39.5,39.2,39.4,71400.0,25.7482,25.9255,25.7286,25.8598,71400.0
2012-11-09 09:35:00,39.4,39.4,39.31,39.33,30400.0,25.8598,25.8598,25.8008,25.8139,30400.0
2012-11-09 09:40:00,39.33,39.35,39.2,39.23,31700.0,25.8139,25.827,25.7286,25.7482,31700.0
2012-11-09 09:45:00,39.23,39.25,39.17,39.19,32800.0,25.7482,25.7614,25.7089,25.722,32800.0
2012-11-09 09:50:00,39.18,39.21,39.16,39.21,26900.0,25.7154,25.7351,25.7023,25.7351,26900.0
2012-11-09 09:55:00,39.22,39.25,39.15,39.19,22700.0,25.7417,25.7614,25.6957,25.722,22700.0
2012-11-09 10:00:00,39.18,39.26,39.17,39.22,41000.0,25.7154,25.7679,25.7089,25.7417,41000.0
2012-11-09 10:05:00,39.22,39.26,39.19,39.25,42700.0,25.7417,25.7679,25.722,25.7614,42700.0
2012-11-09 10:10:00,39.25,39.26,39.22,39.24,29700.0,25.7614,25.7679,25.7417,25.7548,29700.0
2012-11-09 10:15:00,39.24,39.29,39.22,39.29,79100.0,25.7548,25.7876,25.7417,25.7876,79100.0
2012-11-09 10:20:00,39.29,39.38,39.29,39.38,37500.0,25.7876,25.8467,25.7876,25.8467,37500.0
2012-11-09 10:25:00,39.38,39.41,39.36,39.39,43800.0,25.8467,25.8664,25.8336,25.8533,43800.0
2012-11-09 10:30:00,39.39,39.39,39.3,39.34,50700.0,25.8533,25.8533,25.7942,25.8204,50700.0
2012-11-09 10:35:00,39.34,39.37,39.31,39.31,28900.0,25.8204,25.8401,25.8008,25.8008,28900.0
2012-11-09 10:40:00,39.32,39.42,39.31,39.42,21200.0,25.8073,25.873,25.8008,25.873,21200.0
2012-11-09 10:45:00,39.41,39.44,39.4,39.41,31600.0,25.8664,25.8861,25.8598,25.8664,31600.0
2012-11-09 10:50:00,39.42,39.44,39.4,39.44,20500.0,25.873,25.8861,25.8598,25.8861,20500.0
2012-11-09 10:55:00,39.44,39.46,39.42,39.46,23800.0,25.8861,25.8992,25.873,25.8992,23800.0
2012-11-09 11:00:00,39.45,39.46,39.43,39.43,6700.0,25.8926,25.8992,25.8795,25.8795,6700.0
2012-11-09 11:05:00,39.43,39.47,39.42,39.44,55400.0,25.8795,25.9058,25.873,25.8861,55400.0
2012-11-09 11:10:00,39.45,39.47,39.44,39.45,20700.0,25.8926,25.9058,25.8861,25.8926,20700.0
2012-11-09 11:15:00,39.45,39.48,39.45,39.46,22400.0,25.8926,25.9123,25.8926,25.8992,22400.0
2012-11-09 11:20:00,39.46,39.46,39.41,39.43,19300.0,25.8992,25.8992,25.8664,25.8795,19300.0
2012-11-09 11:25:00,39.42,39.46,39.41,39.45,24900.0,25.873,25.8992,25.8664,25.8926,24900.0
2012-11-09 11:30:00,39.45,39.48,39.44,39.45,35100.0,25.8926,25.9123,25.8861,25.8926,35100.0
2012-11-09 11:35:00,39.45,39.53,39.43,39.5,28000.0,25.8926,25.9451,25.8795,25.9255,28000.0
2012-11-09 11:40:00,39.5,39.53,39.5,39.52,23900.0,25.9255,25.9451,25.9255,25.9386,23900.0
2012-11-09 11:45:00,39.52,39.61,39.52,39.61,52100.0,25.9386,25.9977,25.9386,25.9977,52100.0
2012-11-09 11:50:00,39.61,39.61,39.52,39.54,26900.0,25.9977,25.9977,25.9386,25.9517,26900.0
2012-11-09 11:55:00,39.54,39.56,39.52,39.55,18000.0,25.9517,25.9648,25.9386,25.9583,18000.0
2012-11-09 12:00:00,39.56,39.6,39.54,39.56,39400.0,25.9648,25.9911,25.9517,25.9648,39400.0
2012-11-09 12:05:00,39.56,39.56,39.52,39.54,23900.0,25.9648,25.9648,25.9386,25.9517,23900.0
2012-11-09 12:10:00,39.54,39.6,39.54,39.6,25400.0,25.9517,25.9911,25.9517,25.9911,25400.0
2012-11-09 12:15:00,39.6,39.63,39.59,39.61,15300.0,25.9911,26.0108,25.9845,25.9977,15300.0
2012-11-09 12:20:00,39.61,39.62,39.57,39.6,31400.0,25.9977,26.0042,25.9714,25.9911,31400.0
2012-11-09 12:25:00,39.61,39.62,39.58,39.6,20300.0,25.9977,26.0042,25.978,25.9911,20300.0
2012-11-09 12:30:00,39.6,39.65,39.59,39.65,22900.0,25.9911,26.0239,25.9845,26.0239,22900.0
2012-11-09 12:35:00,39.64,39.66,39.62,39.63,21300.0,26.0173,26.0305,26.0042,26.0108,21300.0
2012-11-09 12:40:00,39.62,39.63,39.6,39.6,11400.0,26.0042,26.0108,25.9911,25.9911,11400.0
2012-11-09 12:45:00,39.61,39.63,39.6,39.63,14900.0,25.9977,26.0108,25.9911,26.0108,14900.0
2012-11-09 12:50:00,39.64,39.65,39.61,39.63,18300.0,26.0173,26.0239,25.9977,26.0108,18300.0
2012-11-09 12:55:00,39.64,39.64,39.61,39.61,13200.0,26.0173,26.0173,25.9977,25.9977,13200.0
2012-11-09 13:00:00,39.61,39.65,39.61,39.61,19600.0,25.9977,26.0239,25.9977,25.9977,19600.0
2012-11-09 13:05:00,39.61,39.61,39.58,39.61,7500.0,25.9977,25.9977,25.978,25.9977,7500.0
2012-11-09 13:10:00,39.6,39.6,39.51,39.51,30900.0,25.9911,25.9911,25.932,25.932,30900.0
2012-11-09 13:15:00,39.51,39.58,39.51,39.55,28300.0,25.932,25.978,25.932,25.9583,28300.0
2012-11-09 13:20:00,39.56,39.56,39.49,39.5,25600.0,25.9648,25.9648,25.9189,25.9255,25600.0
2012-11-09 13:25:00,39.5,39.51,39.44,39.44,20500.0,25.9255,25.932,25.8861,25.8861,20500.0
2012-11-09 13:30:00,39.45,39.46,39.4,39.42,24000.0,25.8926,25.8992,25.8598,25.873,24000.0
2012-11-09 13:35:00,39.42,39.44,39.39,39.39,32800.0,25.873,25.8861,25.8533,25.8533,32800.0
2012-11-09 13:40:00,39.4,39.42,39.36,39.41,26300.0,25.8598,25.873,25.8336,25.8664,26300.0
2012-11-09 13:45:00,39.4,39.45,39.4,39.44,32800.0,25.8598,25.8926,25.8598,25.8861,32800.0
2012-11-09 13:50:00,39.44,39.48,39.43,39.44,24800.0,25.8861,25.9123,25.8795,25.8861,24800.0
2012-11-09 13:55:00,39.43,39.47,39.42,39.43,19300.0,25.8795,25.9058,25.873,25.8795,19300.0
2012-11-09 14:00:00,39.44,39.45,39.4,39.45,19600.0,25.8861,25.8926,25.8598,25.8926,19600.0
2012-11-09 14:05:00,39.44,39.46,39.4,39.41,20800.0,25.8861,25.8992,25.8598,25.8664,20800.0
2012-11-09 14:10:00,39.41,39.43,39.41,39.43,13100.0,25.8664,25.8795,25.8664,25.8795,13100.0
2012-11-09 14:15:00,39.43,39.49,39.43,39.45,31800.0,25.8795,25.9189,25.8795,25.8926,31800.0
2012-11-09 14:20:00,39.45,39.48,39.44,39.46,17400.0,25.8926,25.9123,25.8861,25.8992,17400.0
2012-11-09 14:25:00,39.45,39.5,39.44,39.49,23300.0,25.8926,25.9255,25.8861,25.9189,23300.0
2012-11-09 14:30:00,39.49,39.54,39.48,39.53,25500.0,25.9189,25.9517,25.9123,25.9451,25500.0
2012-11-09 14:35:00,39.52,39.56,39.51,39.51,17400.0,25.9386,25.9648,25.932,25.932,17400.0
2012-11-09 14:40:00,39.51,39.52,39.48,39.5,18200.0,25.932,25.9386,25.9123,25.9255,18200.0
2012-11-09 14:45:00,39.5,39.53,39.47,39.5,20500.0,25.9255,25.9451,25.9058,25.9255,20500.0
2012-11-09 14:50:00,39.49,39.5,39.45,39.46,15900.0,25.9189,25.9255,25.8926,25.8992,15900.0
2012-11-09 14:55:00,39.46,39.46,39.44,39.44,13000.0,25.8992,25.8992,25.8861,25.8861,13000.0
2012-11-09 15:00:00,39.44,39.46,39.43,39.45,24000.0,25.8861,25.8992,25.8795,25.8926,24000.0
2012-11-09 15:05:00,39.46,39.46,39.41,39.44,17800.0,25.8992,25.8992,25.8664,25.8861,17800.0
2012-11-09 15:10:00,39.45,39.47,39.42,39.44,32700.0,25.8926,25.9058,25.873,25.8861,32700.0
2012-11-09 15:15:00,39.45,39.45,39.41,39.41,24000.0,25.8926,25.8926,25.8664,25.8664,24000.0
2012-11-09 15:20:00,39.42,39.45,39.42,39.45,19600.0,25.873,25.8926,25.873,25.8926,19600.0
2012-11-09 15:25:00,39.45,39.48,39.42,39.47,31700.0,25.8926,25.9123,25.873,25.9058,31700.0
2012-11-09 15:30:00,39.48,39.48,39.43,39.43,30700.0,25.9123,25.9123,25.8795,25.8795,30700.0
2012-11-09 15:35:00,39.43,39.44,39.38,39.4,62800.0,25.8795,25.8861,25.8467,25.8598,62800.0
2012-11-09 15:40:00,39.41,39.48,39.4,39.48,83700.0,25.8664,25.9123,25.8598,25.9123,83700.0
2012-11-09 15:45:00,39.48,39.5,39.46,39.46,115900.0,25.9123,25.9255,25.8992,25.8992,115900.0
2012-11-09 15:50:00,39.47,39.47,39.38,39.39,76400.0,25.9058,25.9058,25.8467,25.8533,76400.0
2012-11-09 15:55:00,39.4,39.41,39.31,39.36,146600.0,25.8598,25.8664,25.8008,25.8336,146600.0
2012-11-12 09:30:00,39.38,39.4,39.2,39.25,55500.0,25.8467,25.8598,25.7286,25.7614,55500.0
2012-11-12 09:35:00,39.23,39.3,39.14,39.3,52200.0,25.7482,25.7942,25.6892,25.7942,52200.0
2012-11-12 09:40:00,39.29,39.3,39.23,39.25,53400.0,25.7876,25.7942,25.7482,25.7614,53400.0
2012-11-12 09:45:00,39.26,39.36,39.25,39.36,26000.0,25.7679,25.8336,25.7614,25.8336,26000.0
2012-11-12 09:50:00,39.35,39.37,39.32,39.36,26700.0,25.827,25.8401,25.8073,25.8336,26700.0
2012-11-12 09:55:00,39.38,39.4,39.27,39.32,41400.0,25.8467,25.8598,25.7745,25.8073,41400.0
2012-11-12 10:00:00,39.32,39.36,39.31,39.33,14400.0,25.8073,25.8336,25.8008,25.8139,14400.0
2012-11-12 10:05:00,39.33,39.35,39.32,39.35,24700.0,25.8139,25.827,25.8073,25.827,24700.0
2012-11-12 10:10:00,39.34,39.34,39.29,39.32,22800.0,25.8204,25.8204,25.7876,25.8073,22800.0
2012-11-12 10:15:00,39.32,39.35,39.32,39.33,18600.0,25.8073,25.827,25.8073,25.8139,18600.0
2012-11-12 10:20:00,39.34,39.37,39.32,39.36,18700.0,25.8204,25.8401,25.8073,25.8336,18700.0
2012-11-12 10:25:00,39.37,39.41,39.35,39.4,45000.0,25.8401,25.8664,25.827,25.8598,45000.0
2012-11-12 10:30:00,39.4,39.41,39.36,39.41,33200.0,25.8598,25.8664,25.8336,25.8664,33200.0
2012-11-12 10:35:00,39.41,39.41,39.33,39.34,18400.0,25.8664,25.8664,25.8139,25.8204,18400.0
2012-11-12 10:40:00,39.34,39.39,39.33,39.35,36600.0,25.8204,25.8533,25.8139,25.827,36600.0
2012-11-12 10:45:00,39.35,39.38,39.33,39.34,21700.0,25.827,25.8467,25.8139,25.8204,21700.0
2012-11-12 10:50:00,39.34,39.34,39.28,39.29,29200.0,25.8204,25.8204,25.7811,25.7876,29200.0
2012-11-12 10:55:00,39.28,39.33,39.26,39.31,60200.0,25.7811,25.8139,25.7679,25.8008,60200.0
2012-11-12 11:00:00,39.3,39.31,39.28,39.29,8700.0,25.7942,25.8008,25.7811,25.7876,8700.0
2012-11-12 11:05:00,39.29,39.3,39.27,39.28,10400.0,25.7876,25.7942,25.7745,25.7811,10400.0
2012-11-12 11:10:00,39.28,39.3,39.26,39.27,21400.0,25.7811,25.7942,25.7679,25.7745,21400.0
2012-11-12 11:15:00,39.28,39.29,39.25,39.28,22200.0,25.7811,25.7876,25.7614,25.7811,22200.0
2012-11-12 11:20:00,39.27,39.32,39.27,39.3,13300.0,25.7745,25.8073,25.7745,25.7942,13300.0
2012-11-12 11:25:00,39.3,39.33,39.29,39.3,14600.0,25.7942,25.8139,25.7876,25.7942,14600.0
2012-11-12 11:30:00,39.3,39.31,39.29,39.31,17200.0,25.7942,25.8008,25.7876,25.8008,17200.0
2012-11-12 11:35:00,39.3,39.36,39.3,39.36,11000.0,25.7942,25.8336,25.7942,25.8336,11000.0
2012-11-12 11:40:00,39.36,39.39,39.34,39.34,45300.0,25.8336,25.8533,25.8204,25.8204,45300.0
2012-11-12 11:45:00,39.35,39.39,39.34,39.37,96700.0,25.827,25.8533,25.8204,25.8401,96700.0
2012-11-12 11:50:00,39.38,39.39,39.37,39.39,14400.0,25.8467,25.8533,25.8401,25.8533,14400.0
2012-11-12 11:55:00,39.38,39.39,39.36,39.37,8900.0,25.8467,25.8533,25.8336,25.8401,8900.0
2012-11-12 12:00:00,39.37,39.4,39.35,39.35,13500.0,25.8401,25.8598,25.827,25.827,13500.0
2012-11-12 12:05:00,39.36,39.36,39.32,39.33,9400.0,25.8336,25.8336,25.8073,25.8139,9400.0
2012-11-12 12:10:00,39.33,39.34,39.32,39.34,12000.0,25.8139,25.8204,25.8073,25.8204,12000.0
2012-11-12 12:15:00,39.33,39.34,39.31,39.34,14400.0,25.8139,25.8204,25.8008,25.8204,14400.0
2012-11-12 12:20:00,39.34,39.35,39.33,39.35,7600.0,25.8204,25.827,25.8139,25.827,7600.0
2012-11-12 12:25:00,39.35,39.35,39.3,39.31,17700.0,25.827,25.827,25.7942,25.8008,17700.0
2012-11-12 12:30:00,39.31,39.31,39.3,39.3,12200.0,25.8008,25.8008,25.7942,25.7942,12200.0
2012-11-12 12:35:00,39.31,39.31,39.28,39.29,8400.0,25.8008,25.8008,25.7811,25.7876,8400.0
2012-11-12 12:40:00,39.29,39.31,39.28,39.29,15500.0,25.7876,25.8008,25.7811,25.7876,15500.0
2012-11-12 12:45:00,39.28,39.28,39.25,39.27,12800.0,25.7811,25.7811,25.7614,25.7745,12800.0
2012-11-12 12:50:00,39.27,39.3,39.26,39.27,25800.0,25.7745,25.7942,25.7679,25.7745,25800.0
2012-11-12 12:55:00,39.28,39.29,39.27,39.29,24600.0,25.7811,25.7876,25.7745,25.7876,24600.0
2012-11-12 13:00:00,39.29,39.33,39.28,39.33,19300.0,25.7876,25.8139,25.7811,25.8139,19300.0
2012-11-12 13:05:00,39.34,39.34,39.3,39.33,13700.0,25.8204,25.8204,25.7942,25.8139,13700.0
2012-11-12 13:10:00,39.32,39.34,39.32,39.34,7500.0,25.8073,25.8204,25.8073,25.8204,7500.0
2012-11-12 13:15:00,39.34,39.35,39.33,39.34,7500.0,25.8204,25.827,25.8139,25.8204,7500.0
2012-11-12 13:20:00,39.34,39.35,39.31,39.32,30700.0,25.8204,25.827,25.8008,25.8073,30700.0
2012-11-12 13:25:00,39.33,39.36,39.32,39.36,14500.0,25.8139,25.8336,25.8073,25.8336,14500.0
2012-11-12 13:30:00,39.36,39.36,39.33,39.33,10900.0,25.8336,25.8336,25.8139,25.8139,10900.0
2012-11-12 13:35:00,39.34,39.34,39.32,39.33,8300.0,25.8204,25.8204,25.8073,25.8139,8300.0
2012-11-12 13:40:00,39.33,39.33,39.32,39.32,4000.0,25.8139,25.8139,25.8073,25.8073,4000.0
2012-11-12 13:45:00,39.33,39.33,39.3,39.33,32200.0,25.8139,25.8139,25.7942,25.8139,32200.0
2012-11-12 13:50:00,39.33,39.33,39.32,39.33,4000.0,25.8139,25.8139,25.8073,25.8139,4000.0
2012-11-12 13:55:00,39.33,39.35,39.32,39.35,28100.0,25.8139,25.827,25.8073,25.827,28100.0
2012-11-12 14:00:00,39.35,39.35,39.29,39.3,33800.0,25.827,25.827,25.7876,25.7942,33800.0
2012-11-12 14:05:00,39.3,39.31,39.29,39.31,18900.0,25.7942,25.8008,25.7876,25.8008,18900.0
2012-11-12 14:10:00,39.31,39.31,39.3,39.31,5500.0,25.8008,25.8008,25.7942,25.8008,5500.0
2012-11-12 14:15:00,39.3,39.32,39.3,39.32,19600.0,25.7942,25.8073,25.7942,25.8073,19600.0
2012-11-12 14:20:00,39.32,39.33,39.28,39.29,28800.0,25.8073,25.8139,25.7811,25.7876,28800.0
2012-11-12 14:25:00,39.28,39.3,39.27,39.27,29300.0,25.7811,25.7942,25.7745,25.7745,29300.0
2012-11-12 14:30:00,39.27,39.28,39.25,39.25,30500.0,25.7745,25.7811,25.7614,25.7614,30500.0
2012-11-12 14:35:00,39.26,39.26,39.23,39.24,19900.0,25.7679,25.7679,25.7482,25.7548,19900.0
2012-11-12 14:40:00,39.24,39.24,39.22,39.22,45700.0,25.7548,25.7548,25.7417,25.7417,45700.0
2012-11-12 14:45:00,39.22,39.23,39.21,39.22,25600.0,25.7417,25.7482,25.7351,25.7417,25600.0
2012-11-12 14:50:00,39.23,39.23,39.22,39.22,23200.0,25.7482,25.7482,25.7417,25.7417,23200.0
2012-11-12 14:55:00,39.23,39.23,39.2,39.2,43400.0,25.7482,25.7482,25.7286,25.7286,43400.0
2012-11-12 15:00:00,39.21,39.21,39.2,39.21,39100.0,25.7351,25.7351,25.7286,25.7351,39100.0
2012-11-12 15:05:00,39.21,39.21,39.19,39.19,40000.0,25.7351,25.7351,25.722,25.722,40000.0
2012-11-12 15:10:00,39.2,39.2,39.14,39.14,64800.0,25.7286,25.7286,25.6892,25.6892,64800.0
2012-11-12 15:15:00,39.15,39.18,39.14,39.17,43700.0,25.6957,25.7154,25.6892,25.7089,43700.0
2012-11-12 15:20:00,39.18,39.21,39.16,39.2,63300.0,25.7154,25.7351,25.7023,25.7286,63300.0
2012-11-12 15:25:00,39.2,39.22,39.19,39.22,32200.0,25.7286,25.7417,25.722,25.7417,32200.0
2012-11-12 15:30:00,39.22,39.24,39.19,39.24,45600.0,25.7417,25.7548,25.722,25.7548,45600.0
2012-11-12 15:35:00,39.24,39.26,39.21,39.25,52900.0,25.7548,25.7679,25.7351,25.7614,52900.0
2012-11-12 15:40:00,39.24,39.25,39.23,39.24,50900.0,25.7548,25.7614,25.7482,25.7548,50900.0
2012-11-12 15:45:00,39.24,39.26,39.18,39.18,96200.0,25.7548,25.7679,25.7154,25.7154,96200.0
2012-11-12 15:50:00,39.18,39.22,39.18,39.21,74700.0,25.7154,25.7417,25.7154,25.7351,74700.0
2012-11-12 15:55:00,39.22,39.22,39.17,39.17,187300.0,25.7417,25.7417,25.7089,25.7089,187300.0
2012-11-13 09:30:00,39.18,39.26,39.16,39.24,56800.0,25.7154,25.7679,25.7023,25.7548,56800.0
2012-11-13 09:35:00,39.23,39.3,39.23,39.23,36300.0,25.7482,25.7942,25.7482,25.7482,36300.0
2012-11-13 09:40:00,39.24,39.28,39.21,39.26,47100.0,25.7548,25.7811,25.7351,25.7679,47100.0
2012-11-13 09:45:00,39.26,39.29,39.24,39.28,54500.0,25.7679,25.7876,25.7548,25.7811,54500.0
2012-11-13 09:50:00,39.27,39.3,39.24,39.24,66700.0,25.7745,25.7942,25.7548,25.7548,66700.0
2012-11-13 09:55:00,39.25,39.3,39.23,39.24,61800.0,25.7614,25.7942,25.7482,25.7548,61800.0
2012-11-13 10:00:00,39.24,39.27,39.24,39.25,98000.0,25.7548,25.7745,25.7548,25.7614,98000.0
2012-11-13 10:05:00,39.24,39.27,39.21,39.24,146800.0,25.7548,25.7745,25.7351,25.7548,146800.0
2012-11-13 10:10:00,39.25,39.27,39.2,39.21,91900.0,25.7614,25.7745,25.7286,25.7351,91900.0
2012-11-13 10:15:00,39.22,39.26,39.21,39.24,120500.0,25.7417,25.7679,25.7351,25.7548,120500.0
2012-11-13 10:20:00,39.25,39.29,39.24,39.25,61700.0,25.7614,25.7876,25.7548,25.7614,61700.0
2012-11-13 10:25:00,39.25,39.28,39.23,39.25,47000.0,25.7614,25.7811,25.7482,25.7614,47000.0
2012-11-13 10:30:00,39.25,39.27,39.23,39.26,31400.0,25.7614,25.7745,25.7482,25.7679,31400.0
2012-11-13 10:35:00,39.27,39.31,39.25,39.29,55700.0,25.7745,25.8008,25.7614,25.7876,55700.0
2012-11-13 10:40:00,39.3,39.35,39.3,39.33,33700.0,25.7942,25.827,25.7942,25.8139,33700.0
2012-11-13 10:45:00,39.33,39.4,39.33,39.4,34700.0,25.8139,25.8598,25.8139,25.8598,34700.0
2012-11-13 10:50:00,39.41,39.47,39.38,39.46,147700.0,25.8664,25.9058,25.8467,25.8992,147700.0
2012-11-13 10:55:00,39.46,39.46,39.39,39.43,68400.0,25.8992,25.8992,25.8533,25.8795,68400.0
2012-11-13 11:00:00,39.44,39.46,39.38,39.42,52500.0,25.8861,25.8992,25.8467,25.873,52500.0
2012-11-13 11:05:00,39.42,39.45,39.41,39.41,42700.0,25.873,25.8926,25.8664,25.8664,42700.0
2012-11-13 11:10:00,39.4,39.41,39.38,39.41,19900.0,25.8598,25.8664,25.8467,25.8664,19900.0
2012-11-13 11:15:00,39.4,39.41,39.38,39.41,26900.0,25.8598,25.8664,25.8467,25.8664,26900.0
2012-11-13 11:20:00,39.41,39.44,39.4,39.43,21100.0,25.8664,25.8861,25.8598,25.8795,21100.0
2012-11-13 11:25:00,39.44,39.45,39.41,39.44,23400.0,25.8861,25.8926,25.8664,25.8861,23400.0
2012-11-13 11:30:00,39.44,39.46,39.43,39.43,19800.0,25.8861,25.8992,25.8795,25.8795,19800.0
2012-11-13 11:35:00,39.43,39.45,39.42,39.45,24400.0,25.8795,25.8926,25.873,25.8926,24400.0
2012-11-13 11:40:00,39.45,39.45,39.42,39.43,18600.0,25.8926,25.8926,25.873,25.8795,18600.0
2012-11-13 11:45:00,39.44,39.45,39.43,39.43,16900.0,25.8861,25.8926,25.8795,25.8795,16900.0
2012-11-13 11:50:00,39.44,39.46,39.43,39.46,31200.0,25.8861,25.8992,25.8795,25.8992,31200.0
2012-11-13 11:55:00,39.46,39.47,39.44,39.47,23800.0,25.8992,25.9058,25.8861,25.9058,23800.0
2012-11-13 12:00:00,39.47,39.51,39.47,39.5,37500.0,25.9058,25.932,25.9058,25.9255,37500.0
2012-11-13 12:05:00,39.51,39.51,39.48,39.5,49300.0,25.932,25.932,25.9123,25.9255,49300.0
2012-11-13 12:10:00,39.49,39.5,39.46,39.47,40200.0,25.9189,25.9255,25.8992,25.9058,40200.0
2012-11-13 12:15:00,39.48,39.51,39.47,39.5,36800.0,25.9123,25.932,25.9058,25.9255,36800.0
2012-11-13 12:20:00,39.51,39.52,39.48,39.48,62600.0,25.932,25.9386,25.9123,25.9123,62600.0
2012-11-13 12:25:00,39.48,39.49,39.45,39.45,37000.0,25.9123,25.9189,25.8926,25.8926,37000.0
2012-11-13 12:30:00,39.46,39.47,39.42,39.47,20500.0,25.8992,25.9058,25.873,25.9058,20500.0
2012-11-13 12:35:00,39.47,39.47,39.43,39.44,22600.0,25.9058,25.9058,25.8795,25.8861,22600.0
2012-11-13 12:40:00,39.45,39.46,39.38,39.4,23300.0,25.8926,25.8992,25.8467,25.8598,23300.0
2012-11-13 12:45:00,39.4,39.43,39.39,39.43,12600.0,25.8598,25.8795,25.8533,25.8795,12600.0
2012-11-13 12:50:00,39.43,39.46,39.42,39.46,21300.0,25.8795,25.8992,25.873,25.8992,21300.0
2012-11-13 12:55:00,39.45,39.45,39.4,39.41,43000.0,25.8926,25.8926,25.8598,25.8664,43000.0
2012-11-13 13:00:00,39.41,39.42,39.39,39.39,22100.0,25.8664,25.873,25.8533,25.8533,22100.0
2012-11-13 13:05:00,39.4,39.45,39.39,39.43,16900.0,25.8598,25.8926,25.8533,25.8795,16900.0
2012-11-13 13:10:00,39.43,39.48,39.43,39.48,21800.0,25.8795,25.9123,25.8795,25.9123,21800.0
2012-11-13 13:15:00,39.48,39.54,39.48,39.54,27600.0,25.9123,25.9517,25.9123,25.9517,27600.0
2012-11-13 13:20:00,39.53,39.55,39.51,39.55,14600.0,25.9451,25.9583,25.932,25.9583,14600.0
2012-11-13 13:25:00,39.55,39.55,39.52,39.54,15700.0,25.9583,25.9583,25.9386,25.9517,15700.0
2012-11-13 13:30:00,39.54,39.55,39.51,39.53,27900.0,25.9517,25.9583,25.932,25.9451,27900.0
2012-11-13 13:35:00,39.52,39.52,39.49,39.51,23100.0,25.9386,25.9386,25.9189,25.932,23100.0
2012-11-13 13:40:00,39.51,39.55,39.5,39.55,34400.0,25.932,25.9583,25.9255,25.9583,34400.0
2012-11-13 13:45:00,39.55,39.57,39.54,39.56,24600.0,25.9583,25.9714,25.9517,25.9648,24600.0
2012-11-13 13:50:00,39.56,39.58,39.54,39.54,53300.0,25.9648,25.978,25.9517,25.9517,53300.0
2012-11-13 13:55:00,39.55,39.55,39.54,39.55,29900.0,25.9583,25.9583,25.9517,25.9583,29900.0
2012-11-13 14:00:00,39.55,39.57,39.52,39.55,35300.0,25.9583,25.9714,25.9386,25.9583,35300.0
2012-11-13 14:05:00,39.54,39.55,39.49,39.51,36000.0,25.9517,25.9583,25.9189,25.932,36000.0
2012-11-13 14:10:00,39.51,39.52,39.49,39.5,39600.0,25.932,25.9386,25.9189,25.9255,39600.0
2012-11-13 14:15:00,39.51,39.53,39.49,39.51,32500.0,25.932,25.9451,25.9189,25.932,32500.0
2012-11-13 14:20:00,39.51,39.52,39.48,39.49,33800.0,25.932,25.9386,25.9123,25.9189,33800.0
2012-11-13 14:25:00,39.49,39.52,39.49,39.52,27500.0,25.9189,25.9386,25.9189,25.9386,27500.0
2012-11-13 14:30:00,39.52,39.52,39.48,39.51,26400.0,25.9386,25.9386,25.9123,25.932,26400.0
2012-11-13 14:35:00,39.5,39.51,39.47,39.49,34200.0,25.9255,25.932,25.9058,25.9189,34200.0
2012-11-13 14:40:00,39.49,39.51,39.48,39.5,21300.0,25.9189,25.932,25.9123,25.9255,21300.0
2012-11-13 14:45:00,39.5,39.53,39.48,39.53,39400.0,25.9255,25.9451,25.9123,25.9451,39400.0
2012-11-13 14:50:00,39.53,39.55,39.5,39.51,29300.0,25.9451,25.9583,25.9255,25.932,29300.0
2012-11-13 14:55:00,39.51,39.56,39.51,39.54,22000.0,25.932,25.9648,25.932,25.9517,22000.0
2012-11-13 15:00:00,39.54,39.56,39.53,39.54,40100.0,25.9517,25.9648,25.9451,25.9517,40100.0
2012-11-13 15:05:00,39.54,39.54,39.5,39.51,41300.0,25.9517,25.9517,25.9255,25.932,41300.0
2012-11-13 15:10:00,39.51,39.51,39.47,39.5,37100.0,25.932,25.932,25.9058,25.9255,37100.0
2012-11-13 15:15:00,39.5,39.51,39.49,39.51,22400.0,25.9255,25.932,25.9189,25.932,22400.0
2012-11-13 15:20:00,39.5,39.51,39.41,39.43,49600.0,25.9255,25.932,25.8664,25.8795,49600.0
2012-11-13 15:25:00,39.44,39.46,39.42,39.44,40000.0,25.8861,25.8992,25.873,25.8861,40000.0
2012-11-13 15:30:00,39.45,39.48,39.43,39.48,37800.0,25.8926,25.9123,25.8795,25.9123,37800.0
2012-11-13 15:35:00,39.47,39.48,39.43,39.46,36000.0,25.9058,25.9123,25.8795,25.8992,36000.0
2012-11-13 15:40:00,39.46,39.47,39.41,39.43,59200.0,25.8992,25.9058,25.8664,25.8795,59200.0
2012-11-13 15:45:00,39.42,39.45,39.4,39.4,68100.0,25.873,25.8926,25.8598,25.8598,68100.0
2012-11-13 15:50:00,39.41,39.42,39.37,39.37,156600.0,25.8664,25.873,25.8401,25.8401,156600.0
2012-11-13 15:55:00,39.37,39.38,39.33,39.34,163200.0,25.8401,25.8467,25.8139,25.8204,163200.0
2012-11-14 09:30:00,39.35,39.77,39.35,39.59,118400.0,25.827,26.1027,25.827,25.9845,118400.0
2012-11-14 09:35:00,39.59,39.59,39.5,39.56,85700.0,25.9845,25.9845,25.9255,25.9648,85700.0
2012-11-14 09:40:00,39.55,39.65,39.54,39.65,90600.0,25.9583,26.0239,25.9517,26.0239,90600.0
2012-11-14 09:45:00,39.65,39.76,39.64,39.76,100200.0,26.0239,26.0961,26.0173,26.0961,100200.0
2012-11-14 09:50:00,39.75,39.88,39.74,39.86,151900.0,26.0895,26.1749,26.083,26.1617,151900.0
2012-11-14 09:55:00,39.86,39.9,39.77,39.84,244900.0,26.1617,26.188,26.1027,26.1486,244900.0
2012-11-14 10:00:00,39.85,39.89,39.8,39.84,115700.0,26.1552,26.1814,26.1224,26.1486,115700.0
2012-11-14 10:05:00,39.85,39.9,39.83,39.88,51800.0,26.1552,26.188,26.1421,26.1749,51800.0
2012-11-14 10:10:00,39.88,39.9,39.87,39.89,54300.0,26.1749,26.188,26.1683,26.1814,54300.0
2012-11-14 10:15:00,39.89,39.89,39.83,39.87,94300.0,26.1814,26.1814,26.1421,26.1683,94300.0
2012-11-14 10:20:00,39.87,39.87,39.79,39.81,48600.0,26.1683,26.1683,26.1158,26.1289,48600.0
2012-11-14 10:25:00,39.8,39.81,39.76,39.76,57800.0,26.1224,26.1289,26.0961,26.0961,57800.0
2012-11-14 10:30:00,39.76,39.77,39.69,39.72,56300.0,26.0961,26.1027,26.0502,26.0699,56300.0
2012-11-14 10:35:00,39.73,39.76,39.69,39.73,68300.0,26.0764,26.0961,26.0502,26.0764,68300.0
2012-11-14 10:40:00,39.73,39.77,39.71,39.76,67700.0,26.0764,26.1027,26.0633,26.0961,67700.0
2012-11-14 10:45:00,39.77,39.78,39.69,39.78,71100.0,26.1027,26.1092,26.0502,26.1092,71100.0
2012-11-14 10:50:00,39.78,39.78,39.68,39.71,45600.0,26.1092,26.1092,26.0436,26.0633,45600.0
2012-11-14 10:55:00,39.71,39.73,39.69,39.71,67900.0,26.0633,26.0764,26.0502,26.0633,67900.0
2012-11-14 11:00:00,39.71,39.71,39.64,39.68,45100.0,26.0633,26.0633,26.0173,26.0436,45100.0
2012-11-14 11:05:00,39.69,39.76,39.69,39.76,30600.0,26.0502,26.0961,26.0502,26.0961,30600.0
2012-11-14 11:10:00,39.75,39.89,39.73,39.86,155300.0,26.0895,26.1814,26.0764,26.1617,155300.0
2012-11-14 11:15:00,39.86,39.95,39.86,39.95,105400.0,26.1617,26.2208,26.1617,26.2208,105400.0
2012-11-14 11:20:00,39.94,39.96,39.81,39.85,205500.0,26.2142,26.2274,26.1289,26.1552,205500.0
2012-11-14 11:25:00,39.86,39.88,39.84,39.85,23100.0,26.1617,26.1749,26.1486,26.1552,23100.0
2012-11-14 11:30:00,39.86,39.86,39.82,39.82,22400.0,26.1617,26.1617,26.1355,26.1355,22400.0
2012-11-14 11:35:00,39.81,39.83,39.79,39.81,44300.0,26.1289,26.1421,26.1158,26.1289,44300.0
2012-11-14 11:40:00,39.82,39.87,39.81,39.87,32500.0,26.1355,26.1683,26.1289,26.1683,32500.0
2012-11-14 11:45:00,39.88,39.88,39.85,39.87,31200.0,26.1749,26.1749,26.1552,26.1683,31200.0
2012-11-14 11:50:00,39.87,39.99,39.85,39.97,176000.0,26.1683,26.2471,26.1552,26.2339,176000.0
2012-11-14 11:55:00,39.97,40.13,39.94,40.01,732700.0,26.2339,26.339,26.2142,26.2602,732700.0
2012-11-14 12:00:00,40.0,40.04,39.96,40.02,199900.0,26.2536,26.2799,26.2274,26.2668,199900.0
2012-11-14 12:05:00,40.02,40.03,39.99,39.99,53100.0,26.2668,26.2733,26.2471,26.2471,53100.0
2012-11-14 12:10:00,40.0,40.0,39.93,39.97,83600.0,26.2536,26.2536,26.2077,26.2339,83600.0
2012-11-14 12:15:00,39.97,39.99,39.95,39.99,34100.0,26.2339,26.2471,26.2208,26.2471,34100.0
2012-11-14 12:20:00,39.98,39.99,39.92,39.96,72100.0,26.2405,26.2471,26.2011,26.2274,72100.0
2012-11-14 12:25:00,39.95,40.0,39.94,39.99,33000.0,26.2208,26.2536,26.2142,26.2471,33000.0
2012-11-14 12:30:00,39.99,40.01,39.97,40.0,54000.0,26.2471,26.2602,26.2339,26.2536,54000.0
2012-11-14 12:35:00,40.0,40.03,39.96,40.0,108200.0,26.2536,26.2733,26.2274,26.2536,108200.0
2012-11-14 12:40:00,40.01,40.12,40.01,40.07,297400.0,26.2602,26.3324,26.2602,26.2996,297400.0
2012-11-14 12:45:00,40.07,40.14,40.06,40.13,138400.0,26.2996,26.3455,26.293,26.339,138400.0
2012-11-14 12:50:00,40.13,40.3,40.13,40.25,186100.0,26.339,26.4505,26.339,26.4177,186100.0
2012-11-14 12:55:00,40.25,40.26,40.17,40.19,63400.0,26.4177,26.4243,26.3652,26.3783,63400.0
2012-11-14 13:00:00,40.2,40.21,40.14,40.15,79900.0,26.3849,26.3915,26.3455,26.3521,79900.0
2012-11-14 13:05:00,40.15,40.16,40.12,40.13,28900.0,26.3521,26.3586,26.3324,26.339,28900.0
2012-11-14 13:10:00,40.13,40.14,40.05,40.05,47900.0,26.339,26.3455,26.2864,26.2864,47900.0
2012-11-14 13:15:00,40.06,40.08,40.02,40.05,55900.0,26.293,26.3061,26.2668,26.2864,55900.0
2012-11-14 13:20:00,40.05,40.05,40.01,40.02,25000.0,26.2864,26.2864,26.2602,26.2668,25000.0
2012-11-14 13:25:00,40.02,40.04,39.95,40.01,87600.0,26.2668,26.2799,26.2208,26.2602,87600.0
2012-11-14 13:30:00,40.0,40.01,39.98,39.98,25700.0,26.2536,26.2602,26.2405,26.2405,25700.0
2012-11-14 13:35:00,39.98,40.03,39.97,40.0,72700.0,26.2405,26.2733,26.2339,26.2536,72700.0
2012-11-14 13:40:00,40.01,40.02,39.94,39.95,37800.0,26.2602,26.2668,26.2142,26.2208,37800.0
2012-11-14 13:45:00,39.96,39.97,39.93,39.96,30000.0,26.2274,26.2339,26.2077,26.2274,30000.0
2012-11-14 13:50:00,39.96,39.96,39.92,39.93,45500.0,26.2274,26.2274,26.2011,26.2077,45500.0
2012-11-14 13:55:00,39.93,39.98,39.92,39.97,30800.0,26.2077,26.2405,26.2011,26.2339,30800.0
2012-11-14 14:00:00,39.97,40.0,39.92,39.94,81600.0,26.2339,26.2536,26.2011,26.2142,81600.0
2012-11-14 14:05:00,39.94,39.96,39.9,39.91,45200.0,26.2142,26.2274,26.188,26.1946,45200.0
2012-11-14 14:10:00,39.91,39.91,39.8,39.88,66700.0,26.1946,26.1946,26.1224,26.1749,66700.0
2012-11-14 14:15:00,39.87,39.89,39.82,39.88,78800.0,26.1683,26.1814,26.1355,26.1749,78800.0
2012-11-14 14:20:00,39.89,39.91,39.88,39.9,43400.0,26.1814,26.1946,26.1749,26.188,43400.0
2012-11-14 14:25:00,39.9,39.95,39.9,39.93,64900.0,26.188,26.2208,26.188,26.2077,64900.0
2012-11-14 14:30:00,39.93,39.93,39.88,39.91,47200.0,26.2077,26.2077,26.1749,26.1946,47200.0
2012-11-14 14:35:00,39.91,39.96,39.88,39.95,62500.0,26.1946,26.2274,26.1749,26.2208,62500.0
2012-11-14 14:40:00,39.95,39.96,39.89,39.93,45800.0,26.2208,26.2274,26.1814,26.2077,45800.0
2012-11-14 14:45:00,39.92,39.96,39.92,39.94,33000.0,26.2011,26.2274,26.2011,26.2142,33000.0
2012-11-14 14:50:00,39.94,39.96,39.91,39.94,54400.0,26.2142,26.2274,26.1946,26.2142,54400.0
2012-11-14 14:55:00,39.94,39.96,39.91,39.95,47400.0,26.2142,26.2274,26.1946,26.2208,47400.0
2012-11-14 15:00:00,39.94,39.95,39.89,39.92,82000.0,26.2142,26.2208,26.1814,26.2011,82000.0
2012-11-14 15:05:00,39.92,39.95,39.87,39.9,58000.0,26.2011,26.2208,26.1683,26.188,58000.0
2012-11-14 15:10:00,39.91,39.95,39.9,39.91,80200.0,26.1946,26.2208,26.188,26.1946,80200.0
2012-11-14 15:15:00,39.91,39.91,39.84,39.87,92700.0,26.1946,26.1946,26.1486,26.1683,92700.0
2012-11-14 15:20:00,39.88,39.92,39.83,39.84,107800.0,26.1749,26.2011,26.1421,26.1486,107800.0
2012-11-14 15:25:00,39.83,39.85,39.81,39.82,109600.0,26.1421,26.1552,26.1289,26.1355,109600.0
2012-11-14 15:30:00,39.81,39.85,39.8,39.84,99400.0,26.1289,26.1552,26.1224,26.1486,99400.0
2012-11-14 15:35:00,39.84,39.86,39.8,39.82,128000.0,26.1486,26.1617,26.1224,26.1355,128000.0
2012-11-14 15:40:00,39.82,39.83,39.76,39.81,143200.0,26.1355,26.1421,26.0961,26.1289,143200.0
2012-11-14 15:45:00,39.81,39.84,39.77,39.82,217300.0,26.1289,26.1486,26.1027,26.1355,217300.0
2012-11-14 15:50:00,39.82,39.84,39.77,39.79,266600.0,26.1355,26.1486,26.1027,26.1158,266600.0
2012-11-14 15:55:00,39.79,39.87,39.79,39.86,472600.0,26.1158,26.1683,26.1158,26.1617,472600.0
2012-11-15 09:30:00,39.79,39.9,39.75,39.88,143000.0,26.1158,26.188,26.0895,26.1749,143000.0
2012-11-15 09:35:00,39.89,39.91,39.85,39.91,95700.0,26.1814,26.1946,26.1552,26.1946,95700.0
2012-11-15 09:40:00,39.91,39.93,39.86,39.93,156600.0,26.1946,26.2077,26.1617,26.2077,156600.0
2012-11-15 09:45:00,39.93,39.98,39.93,39.98,153600.0,26.2077,26.2405,26.2077,26.2405,153600.0
2012-11-15 09:50:00,39.98,39.99,39.89,39.91,63700.0,26.2405,26.2471,26.1814,26.1946,63700.0
2012-11-15 09:55:00,39.92,39.96,39.85,39.88,56300.0,26.2011,26.2274,26.1552,26.1749,56300.0
2012-11-15 10:00:00,39.88,39.88,39.79,39.85,67000.0,26.1749,26.1749,26.1158,26.1552,67000.0
2012-11-15 10:05:00,39.85,39.91,39.83,39.89,45100.0,26.1552,26.1946,26.1421,26.1814,45100.0
2012-11-15 10:10:00,39.89,39.9,39.83,39.86,72600.0,26.1814,26.188,26.1421,26.1617,72600.0
2012-11-15 10:15:00,39.86,39.89,39.82,39.85,106300.0,26.1617,26.1814,26.1355,26.1552,106300.0
2012-11-15 10:20:00,39.85,39.89,39.83,39.88,47000.0,26.1552,26.1814,26.1421,26.1749,47000.0
2012-11-15 10:25:00,39.88,39.9,39.85,39.86,58800.0,26.1749,26.188,26.1552,26.1617,58800.0
2012-11-15 10:30:00,39.87,39.93,39.86,39.91,75300.0,26.1683,26.2077,26.1617,26.1946,75300.0
2012-11-15 10:35:00,39.91,40.0,39.88,39.94,135500.0,26.1946,26.2536,26.1749,26.2142,135500.0
2012-11-15 10:40:00,39.95,39.98,39.92,39.95,88000.0,26.2208,26.2405,26.2011,26.2208,88000.0
2012-11-15 10:45:00,39.94,39.96,39.93,39.93,68700.0,26.2142,26.2274,26.2077,26.2077,68700.0
2012-11-15 10:50:00,39.93,39.95,39.9,39.92,46000.0,26.2077,26.2208,26.188,26.2011,46000.0
2012-11-15 10:55:00,39.92,39.94,39.9,39.94,49100.0,26.2011,26.2142,26.188,26.2142,49100.0
2012-11-15 11:00:00,39.93,40.0,39.93,39.98,80000.0,26.2077,26.2536,26.2077,26.2405,80000.0
2012-11-15 11:05:00,39.99,40.0,39.95,39.95,66900.0,26.2471,26.2536,26.2208,26.2208,66900.0
2012-11-15 11:10:00,39.96,39.97,39.93,39.95,32600.0,26.2274,26.2339,26.2077,26.2208,32600.0
2012-11-15 11:15:00,39.95,39.96,39.9,39.92,51600.0,26.2208,26.2274,26.188,26.2011,51600.0
2012-11-15 11:20:00,39.93,39.95,39.91,39.93,55200.0,26.2077,26.2208,26.1946,26.2077,55200.0
2012-11-15 11:25:00,39.93,39.97,39.91,39.95,167700.0,26.2077,26.2339,26.1946,26.2208,167700.0
2012-11-15 11:30:00,39.95,39.98,39.94,39.96,66700.0,26.2208,26.2405,26.2142,26.2274,66700.0
2012-11-15 11:35:00,39.96,39.97,39.94,39.97,27800.0,26.2274,26.2339,26.2142,26.2339,27800.0
2012-11-15 11:40:00,39.96,39.97,39.94,39.97,28000.0,26.2274,26.2339,26.2142,26.2339,28000.0
2012-11-15 11:45:00,39.96,39.97,39.86,39.88,95400.0,26.2274,26.2339,26.1617,26.1749,95400.0
2012-11-15 11:50:00,39.88,39.89,39.86,39.89,64300.0,26.1749,26.1814,26.1617,26.1814,64300.0
2012-11-15 11:55:00,39.89,39.91,39.86,39.91,49900.0,26.1814,26.1946,26.1617,26.1946,49900.0
2012-11-15 12:00:00,39.9,39.92,39.89,39.92,36400.0,26.188,26.2011,26.1814,26.2011,36400.0
2012-11-15 12:05:00,39.92,39.94,39.89,39.94,46200.0,26.2011,26.2142,26.1814,26.2142,46200.0
2012-11-15 12:10:00,39.93,39.95,39.9,39.91,35600.0,26.2077,26.2208,26.188,26.1946,35600.0
2012-11-15 12:15:00,39.91,39.92,39.88,39.89,27500.0,26.1946,26.2011,26.1749,26.1814,27500.0
2012-11-15 12:20:00,39.89,39.91,39.87,39.9,151500.0,26.1814,26.1946,26.1683,26.188,151500.0
2012-11-15 12:25:00,39.89,39.9,39.87,39.89,25400.0,26.1814,26.188,26.1683,26.1814,25400.0
2012-11-15 12:30:00,39.88,39.91,39.88,39.9,74400.0,26.1749,26.1946,26.1749,26.188,74400.0
2012-11-15 12:35:00,39.9,39.96,39.9,39.96,52700.0,26.188,26.2274,26.188,26.2274,52700.0
2012-11-15 12:40:00,39.95,39.97,39.92,39.96,64700.0,26.2208,26.2339,26.2011,26.2274,64700.0
2012-11-15 12:45:00,39.96,39.97,39.92,39.94,32100.0,26.2274,26.2339,26.2011,26.2142,32100.0
2012-11-15 12:50:00,39.94,39.95,39.9,39.91,34900.0,26.2142,26.2208,26.188,26.1946,34900.0
2012-11-15 12:55:00,39.92,39.94,39.88,39.89,43100.0,26.2011,26.2142,26.1749,26.1814,43100.0
2012-11-15 13:00:00,39.9,39.91,39.84,39.84,42300.0,26.188,26.1946,26.1486,26.1486,42300.0
2012-11-15 13:05:00,39.84,39.89,39.82,39.89,30500.0,26.1486,26.1814,26.1355,26.1814,30500.0
2012-11-15 13:10:00,39.88,39.9,39.85,39.86,21100.0,26.1749,26.188,26.1552,26.1617,21100.0
2012-11-15 13:15:00,39.85,39.88,39.85,39.88,17500.0,26.1552,26.1749,26.1552,26.1749,17500.0
2012-11-15 13:20:00,39.88,39.94,39.87,39.94,70300.0,26.1749,26.2142,26.1683,26.2142,70300.0
2012-11-15 13:25:00,39.94,39.96,39.93,39.94,45200.0,26.2142,26.2274,26.2077,26.2142,45200.0
2012-11-15 13:30:00,39.95,39.97,39.93,39.94,17800.0,26.2208,26.2339,26.2077,26.2142,17800.0
2012-11-15 13:35:00,39.94,39.97,39.93,39.97,13600.0,26.2142,26.2339,26.2077,26.2339,13600.0
2012-11-15 13:40:00,39.96,39.96,39.94,39.95,46800.0,26.2274,26.2274,26.2142,26.2208,46800.0
2012-11-15 13:45:00,39.95,39.96,39.93,39.93,9600.0,26.2208,26.2274,26.2077,26.2077,9600.0
2012-11-15 13:50:00,39.94,40.0,39.93,39.98,48200.0,26.2142,26.2536,26.2077,26.2405,48200.0
2012-11-15 13:55:00,39.98,39.98,39.96,39.97,18000.0,26.2405,26.2405,26.2274,26.2339,18000.0
2012-11-15 14:00:00,39.96,39.97,39.91,39.92,51400.0,26.2274,26.2339,26.1946,26.2011,51400.0
2012-11-15 14:05:00,39.91,39.94,39.91,39.93,66500.0,26.1946,26.2142,26.1946,26.2077,66500.0
2012-11-15 14:10:00,39.93,39.96,39.91,39.92,53600.0,26.2077,26.2274,26.1946,26.2011,53600.0
2012-11-15 14:15:00,39.92,39.92,39.88,39.91,61700.0,26.2011,26.2011,26.1749,26.1946,61700.0
2012-11-15 14:20:00,39.91,39.94,39.89,39.94,29400.0,26.1946,26.2142,26.1814,26.2142,29400.0
2012-11-15 14:25:00,39.93,39.95,39.91,39.93,47600.0,26.2077,26.2208,26.1946,26.2077,47600.0
2012-11-15 14:30:00,39.94,39.94,39.88,39.9,42000.0,26.2142,26.2142,26.1749,26.188,42000.0
2012-11-15 14:35:00,39.9,39.92,39.89,39.91,35400.0,26.188,26.2011,26.1814,26.1946,35400.0
2012-11-15 14:40:00,39.92,39.95,39.91,39.93,45200.0,26.2011,26.2208,26.1946,26.2077,45200.0
2012-11-15 14:45:00,39.93,39.94,39.92,39.92,27900.0,26.2077,26.2142,26.2011,26.2011,27900.0
2012-11-15 14:50:00,39.92,39.95,39.92,39.95,54400.0,26.2011,26.2208,26.2011,26.2208,54400.0
2012-11-15 14:55:00,39.95,39.96,39.91,39.91,41600.0,26.2208,26.2274,26.1946,26.1946,41600.0
2012-11-15 15:00:00,39.91,39.91,39.87,39.9,76000.0,26.1946,26.1946,26.1683,26.188,76000.0
2012-11-15 15:05:00,39.9,39.9,39.83,39.88,118100.0,26.188,26.188,26.1421,26.1749,118100.0
2012-11-15 15:10:00,39.89,39.89,39.87,39.87,33300.0,26.1814,26.1814,26.1683,26.1683,33300.0
2012-11-15 15:15:00,39.87,39.87,39.84,39.85,65400.0,26.1683,26.1683,26.1486,26.1552,65400.0
2012-11-15 15:20:00,39.85,39.87,39.84,39.84,42300.0,26.1552,26.1683,26.1486,26.1486,42300.0
2012-11-15 15:25:00,39.85,39.86,39.81,39.81,41800.0,26.1552,26.1617,26.1289,26.1289,41800.0
2012-11-15 15:30:00,39.81,39.83,39.78,39.79,68700.0,26.1289,26.1421,26.1092,26.1158,68700.0
2012-11-15 15:35:00,39.78,39.84,39.78,39.84,141300.0,26.1092,26.1486,26.1092,26.1486,141300.0
2012-11-15 15:40:00,39.85,39.9,39.84,39.87,80300.0,26.1552,26.188,26.1486,26.1683,80300.0
2012-11-15 15:45:00,39.87,39.93,39.86,39.89,230700.0,26.1683,26.2077,26.1617,26.1814,230700.0
2012-11-15 15:50:00,39.89,39.89,39.86,39.86,111100.0,26.1814,26.1814,26.1617,26.1617,111100.0
2012-11-15 15:55:00,39.86,39.92,39.86,39.87,249200.0,26.1617,26.2011,26.1617,26.1683,249200.0
2012-11-16 09:30:00,39.91,39.97,39.78,39.83,407900.0,26.1946,26.2339,26.1092,26.1421,407900.0
2012-11-16 09:35:00,39.84,39.86,39.82,39.84,32000.0,26.1486,26.1617,26.1355,26.1486,32000.0
2012-11-16 09:40:00,39.85,39.89,39.82,39.83,31000.0,26.1552,26.1814,26.1355,26.1421,31000.0
2012-11-16 09:45:00,39.84,39.84,39.75,39.76,34500.0,26.1486,26.1486,26.0895,26.0961,34500.0
2012-11-16 09:50:00,39.75,39.76,39.69,39.69,23700.0,26.0895,26.0961,26.0502,26.0502,23700.0
2012-11-16 09:55:00,39.69,39.7,39.62,39.62,25900.0,26.0502,26.0567,26.0042,26.0042,25900.0
2012-11-16 10:00:00,39.62,39.66,39.59,39.6,44900.0,26.0042,26.0305,25.9845,25.9911,44900.0
2012-11-16 10:05:00,39.6,39.62,39.55,39.62,24100.0,25.9911,26.0042,25.9583,26.0042,24100.0
2012-11-16 10:10:00,39.62,39.62,39.57,39.58,32100.0,26.0042,26.0042,25.9714,25.978,32100.0
2012-11-16 10:15:00,39.58,39.65,39.57,39.63,36400.0,25.978,26.0239,25.9714,26.0108,36400.0
2012-11-16 10:20:00,39.63,39.67,39.61,39.62,55100.0,26.0108,26.037,25.9977,26.0042,55100.0
2012-11-16 10:25:00,39.62,39.65,39.62,39.65,28500.0,26.0042,26.0239,26.0042,26.0239,28500.0
2012-11-16 10:30:00,39.64,39.66,39.61,39.62,41300.0,26.0173,26.0305,25.9977,26.0042,41300.0
2012-11-16 10:35:00,39.63,39.68,39.62,39.64,33100.0,26.0108,26.0436,26.0042,26.0173,33100.0
2012-11-16 10:40:00,39.65,39.69,39.64,39.66,23100.0,26.0239,26.0502,26.0173,26.0305,23100.0
2012-11-16 10:45:00,39.67,39.67,39.62,39.64,25200.0,26.037,26.037,26.0042,26.0173,25200.0
2012-11-16 10:50:00,39.63,39.69,39.62,39.69,28400.0,26.0108,26.0502,26.0042,26.0502,28400.0
2012-11-16 10:55:00,39.68,39.7,39.66,39.68,26600.0,26.0436,26.0567,26.0305,26.0436,26600.0
2012-11-16 11:00:00,39.68,39.7,39.67,39.69,30400.0,26.0436,26.0567,26.037,26.0502,30400.0
2012-11-16 11:05:00,39.69,39.7,39.66,39.67,24800.0,26.0502,26.0567,26.0305,26.037,24800.0
2012-11-16 11:10:00,39.67,39.68,39.65,39.68,15300.0,26.037,26.0436,26.0239,26.0436,15300.0
2012-11-16 11:15:00,39.67,39.68,39.61,39.61,25700.0,26.037,26.0436,25.9977,25.9977,25700.0
2012-11-16 11:20:00,39.62,39.63,39.59,39.6,24000.0,26.0042,26.0108,25.9845,25.9911,24000.0
2012-11-16 11:25:00,39.59,39.59,39.55,39.55,42800.0,25.9845,25.9845,25.9583,25.9583,42800.0
2012-11-16 11:30:00,39.57,39.59,39.57,39.59,16400.0,25.9714,25.9845,25.9714,25.9845,16400.0
2012-11-16 11:35:00,39.59,39.63,39.58,39.63,16100.0,25.9845,26.0108,25.978,26.0108,16100.0
2012-11-16 11:40:00,39.63,39.79,39.59,39.74,192700.0,26.0108,26.1158,25.9845,26.083,192700.0
2012-11-16 11:45:00,39.75,39.8,39.69,39.78,53300.0,26.0895,26.1224,26.0502,26.1092,53300.0
2012-11-16 11:50:00,39.78,39.83,39.76,39.76,33800.0,26.1092,26.1421,26.0961,26.0961,33800.0
2012-11-16 11:55:00,39.75,39.84,39.75,39.84,28900.0,26.0895,26.1486,26.0895,26.1486,28900.0
2012-11-16 12:00:00,39.83,39.86,39.78,39.8,47900.0,26.1421,26.1617,26.1092,26.1224,47900.0
2012-11-16 12:05:00,39.79,39.79,39.74,39.79,34700.0,26.1158,26.1158,26.083,26.1158,34700.0
2012-11-16 12:10:00,39.79,39.79,39.73,39.75,24100.0,26.1158,26.1158,26.0764,26.0895,24100.0
2012-11-16 12:15:00,39.76,39.77,39.74,39.77,17800.0,26.0961,26.1027,26.083,26.1027,17800.0
2012-11-16 12:20:00,39.78,39.78,39.76,39.78,12600.0,26.1092,26.1092,26.0961,26.1092,12600.0
2012-11-16 12:25:00,39.78,39.81,39.77,39.79,25000.0,26.1092,26.1289,26.1027,26.1158,25000.0
2012-11-16 12:30:00,39.8,39.85,39.79,39.85,11000.0,26.1224,26.1552,26.1158,26.1552,11000.0
2012-11-16 12:35:00,39.85,39.87,39.84,39.85,29100.0,26.1552,26.1683,26.1486,26.1552,29100.0
2012-11-16 12:40:00,39.86,39.87,39.82,39.83,18300.0,26.1617,26.1683,26.1355,26.1421,18300.0
2012-11-16 12:45:00,39.83,39.87,39.83,39.85,28000.0,26.1421,26.1683,26.1421,26.1552,28000.0
2012-11-16 12:50:00,39.85,39.85,39.77,39.77,37700.0,26.1552,26.1552,26.1027,26.1027,37700.0
2012-11-16 12:55:00,39.78,39.78,39.72,39.73,34600.0,26.1092,26.1092,26.0699,26.0764,34600.0
2012-11-16 13:00:00,39.73,39.75,39.71,39.71,27600.0,26.0764,26.0895,26.0633,26.0633,27600.0
2012-11-16 13:05:00,39.72,39.78,39.71,39.78,19500.0,26.0699,26.1092,26.0633,26.1092,19500.0
2012-11-16 13:10:00,39.78,39.78,39.74,39.74,19900.0,26.1092,26.1092,26.083,26.083,19900.0
2012-11-16 13:15:00,39.75,39.75,39.72,39.72,16900.0,26.0895,26.0895,26.0699,26.0699,16900.0
2012-11-16 13:20:00,39.72,39.75,39.72,39.73,21100.0,26.0699,26.0895,26.0699,26.0764,21100.0
2012-11-16 13:25:00,39.74,39.74,39.72,39.73,25900.0,26.083,26.083,26.0699,26.0764,25900.0
2012-11-16 13:30:00,39.73,39.74,39.71,39.72,37200.0,26.0764,26.083,26.0633,26.0699,37200.0
2012-11-16 13:35:00,39.71,39.75,39.71,39.72,28400.0,26.0633,26.0895,26.0633,26.0699,28400.0
2012-11-16 13:40:00,39.71,39.74,39.71,39.72,30700.0,26.0633,26.083,26.0633,26.0699,30700.0
2012-11-16 13:45:00,39.72,39.75,39.72,39.74,18000.0,26.0699,26.0895,26.0699,26.083,18000.0
2012-11-16 13:50:00,39.74,39.77,39.72,39.73,128600.0,26.083,26.1027,26.0699,26.0764,128600.0
2012-11-16 13:55:00,39.73,39.74,39.7,39.73,84300.0,26.0764,26.083,26.0567,26.0764,84300.0
2012-11-16 14:00:00,39.72,39.72,39.69,39.7,35900.0,26.0699,26.0699,26.0502,26.0567,35900.0
2012-11-16 14:05:00,39.69,39.72,39.69,39.71,34100.0,26.0502,26.0699,26.0502,26.0633,34100.0
2012-11-16 14:10:00,39.7,39.72,39.68,39.7,28100.0,26.0567,26.0699,26.0436,26.0567,28100.0
2012-11-16 14:15:00,39.7,39.71,39.69,39.7,30400.0,26.0567,26.0633,26.0502,26.0567,30400.0
2012-11-16 14:20:00,39.7,39.7,39.63,39.63,40500.0,26.0567,26.0567,26.0108,26.0108,40500.0
2012-11-16 14:25:00,39.63,39.66,39.6,39.64,49000.0,26.0108,26.0305,25.9911,26.0173,49000.0
2012-11-16 14:30:00,39.65,39.67,39.58,39.62,35000.0,26.0239,26.037,25.978,26.0042,35000.0
2012-11-16 14:35:00,39.62,39.64,39.62,39.64,10600.0,26.0042,26.0173,26.0042,26.0173,10600.0
2012-11-16 14:40:00,39.64,39.68,39.64,39.67,22600.0,26.0173,26.0436,26.0173,26.037,22600.0
2012-11-16 14:45:00,39.68,39.74,39.68,39.73,26400.0,26.0436,26.083,26.0436,26.0764,26400.0
2012-11-16 14:50:00,39.72,39.74,39.71,39.73,17500.0,26.0699,26.083,26.0633,26.0764,17500.0
2012-11-16 14:55:00,39.73,39.78,39.73,39.78,46700.0,26.0764,26.1092,26.0764,26.1092,46700.0
2012-11-16 15:00:00,39.78,39.8,39.76,39.78,75900.0,26.1092,26.1224,26.0961,26.1092,75900.0
2012-11-16 15:05:00,39.77,39.79,39.73,39.73,63200.0,26.1027,26.1158,26.0764,26.0764,63200.0
2012-11-16 15:10:00,39.73,39.76,39.71,39.76,131500.0,26.0764,26.0961,26.0633,26.0961,131500.0
2012-11-16 15:15:00,39.76,39.77,39.74,39.76,133900.0,26.0961,26.1027,26.083,26.0961,133900.0
2012-11-16 15:20:00,39.75,39.82,39.75,39.8,70300.0,26.0895,26.1355,26.0895,26.1224,70300.0
2012-11-16 15:25:00,39.8,39.84,39.79,39.81,78800.0,26.1224,26.1486,26.1158,26.1289,78800.0
2012-11-16 15:30:00,39.8,39.84,39.8,39.82,47300.0,26.1224,26.1486,26.1224,26.1355,47300.0
2012-11-16 15:35:00,39.81,39.83,39.78,39.8,126900.0,26.1289,26.1421,26.1092,26.1224,126900.0
2012-11-16 15:40:00,39.8,39.83,39.8,39.83,68000.0,26.1224,26.1421,26.1224,26.1421,68000.0
2012-11-16 15:45:00,39.82,39.82,39.73,39.74,76100.0,26.1355,26.1355,26.0764,26.083,76100.0
2012-11-16 15:50:00,39.74,39.77,39.73,39.76,65500.0,26.083,26.1027,26.0764,26.0961,65500.0
2012-11-16 15:55:00,39.76,39.84,39.75,39.79,97700.0,26.0961,26.1486,26.0895,26.1158,97700.0
2012-11-19 09:30:00,39.94,39.99,39.92,39.94,70500.0,26.2142,26.2471,26.2011,26.2142,70500.0
2012-11-19 09:35:00,39.94,40.0,39.93,39.98,51100.0,26.2142,26.2536,26.2077,26.2405,51100.0
2012-11-19 09:40:00,39.98,40.05,39.97,40.02,77100.0,26.2405,26.2864,26.2339,26.2668,77100.0
2012-11-19 09:45:00,40.01,40.02,39.99,40.02,22300.0,26.2602,26.2668,26.2471,26.2668,22300.0
2012-11-19 09:50:00,40.01,40.07,40.01,40.06,39300.0,26.2602,26.2996,26.2602,26.293,39300.0
2012-11-19 09:55:00,40.06,40.1,40.06,40.1,47600.0,26.293,26.3193,26.293,26.3193,47600.0
2012-11-19 10:00:00,40.1,40.12,40.06,40.09,67000.0,26.3193,26.3324,26.293,26.3127,67000.0
2012-11-19 10:05:00,40.09,40.1,40.06,40.09,135100.0,26.3127,26.3193,26.293,26.3127,135100.0
2012-11-19 10:10:00,40.09,40.09,40.08,40.09,38500.0,26.3127,26.3127,26.3061,26.3127,38500.0
2012-11-19 10:15:00,40.09,40.14,40.08,40.14,172000.0,26.3127,26.3455,26.3061,26.3455,172000.0
2012-11-19 10:20:00,40.14,40.16,40.12,40.13,87000.0,26.3455,26.3586,26.3324,26.339,87000.0
2012-11-19 10:25:00,40.14,40.24,40.13,40.24,67300.0,26.3455,26.4112,26.339,26.4112,67300.0
2012-11-19 10:30:00,40.24,40.3,40.24,40.29,63200.0,26.4112,26.4505,26.4112,26.444,63200.0
2012-11-19 10:35:00,40.3,40.33,40.26,40.28,148400.0,26.4505,26.4702,26.4243,26.4374,148400.0
2012-11-19 10:40:00,40.28,40.32,40.28,40.3,50300.0,26.4374,26.4637,26.4374,26.4505,50300.0
2012-11-19 10:45:00,40.3,40.31,40.27,40.27,40000.0,26.4505,26.4571,26.4308,26.4308,40000.0
2012-11-19 10:50:00,40.28,40.28,40.25,40.26,25600.0,26.4374,26.4374,26.4177,26.4243,25600.0
2012-11-19 10:55:00,40.26,40.27,40.21,40.22,43000.0,26.4243,26.4308,26.3915,26.398,43000.0
2012-11-19 11:00:00,40.23,40.25,40.21,40.24,39200.0,26.4046,26.4177,26.3915,26.4112,39200.0
2012-11-19 11:05:00,40.24,40.24,40.21,40.23,23800.0,26.4112,26.4112,26.3915,26.4046,23800.0
2012-11-19 11:10:00,40.23,40.25,40.22,40.23,34900.0,26.4046,26.4177,26.398,26.4046,34900.0
2012-11-19 11:15:00,40.23,40.28,40.23,40.26,47500.0,26.4046,26.4374,26.4046,26.4243,47500.0
2012-11-19 11:20:00,40.26,40.3,40.26,40.3,11600.0,26.4243,26.4505,26.4243,26.4505,11600.0
2012-11-19 11:25:00,40.29,40.33,40.29,40.31,35000.0,26.444,26.4702,26.444,26.4571,35000.0
2012-11-19 11:30:00,40.32,40.32,40.27,40.27,33500.0,26.4637,26.4637,26.4308,26.4308,33500.0
2012-11-19 11:35:00,40.27,40.29,40.22,40.23,40800.0,26.4308,26.444,26.398,26.4046,40800.0
2012-11-19 11:40:00,40.23,40.25,40.23,40.25,20600.0,26.4046,26.4177,26.4046,26.4177,20600.0
2012-11-19 11:45:00,40.25,40.26,40.23,40.23,35600.0,26.4177,26.4243,26.4046,26.4046,35600.0
2012-11-19 11:50:00,40.24,40.25,40.24,40.24,13000.0,26.4112,26.4177,26.4112,26.4112,13000.0
2012-11-19 11:55:00,40.24,40.27,40.23,40.27,29000.0,26.4112,26.4308,26.4046,26.4308,29000.0
2012-11-19 12:00:00,40.27,40.28,40.24,40.24,50700.0,26.4308,26.4374,26.4112,26.4112,50700.0
2012-11-19 12:05:00,40.25,40.28,40.25,40.27,37800.0,26.4177,26.4374,26.4177,26.4308,37800.0
2012-11-19 12:10:00,40.27,40.29,40.27,40.29,29200.0,26.4308,26.444,26.4308,26.444,29200.0
2012-11-19 12:15:00,40.29,40.3,40.28,40.29,24000.0,26.444,26.4505,26.4374,26.444,24000.0
2012-11-19 12:20:00,40.28,40.3,40.27,40.28,18500.0,26.4374,26.4505,26.4308,26.4374,18500.0
2012-11-19 12:25:00,40.28,40.3,40.27,40.3,14800.0,26.4374,26.4505,26.4308,26.4505,14800.0
2012-11-19 12:30:00,40.3,40.34,40.29,40.31,56100.0,26.4505,26.4768,26.444,26.4571,56100.0
2012-11-19 12:35:00,40.31,40.33,40.29,40.29,15200.0,26.4571,26.4702,26.444,26.444,15200.0
2012-11-19 12:40:00,40.29,40.3,40.29,40.3,7800.0,26.444,26.4505,26.444,26.4505,7800.0
2012-11-19 12:45:00,40.29,40.3,40.28,40.29,25600.0,26.444,26.4505,26.4374,26.444,25600.0
2012-11-19 12:50:00,40.29,40.29,40.25,40.25,28100.0,26.444,26.444,26.4177,26.4177,28100.0
2012-11-19 12:55:00,40.25,40.27,40.25,40.26,29700.0,26.4177,26.4308,26.4177,26.4243,29700.0
2012-11-19 13:00:00,40.26,40.29,40.25,40.26,33600.0,26.4243,26.444,26.4177,26.4243,33600.0
2012-11-19 13:05:00,40.26,40.29,40.26,40.29,16100.0,26.4243,26.444,26.4243,26.444,16100.0
2012-11-19 13:10:00,40.29,40.29,40.28,40.29,3800.0,26.444,26.444,26.4374,26.444,3800.0
2012-11-19 13:15:00,40.28,40.3,40.27,40.27,66700.0,26.4374,26.4505,26.4308,26.4308,66700.0
2012-11-19 13:20:00,40.27,40.29,40.26,40.28,31600.0,26.4308,26.444,26.4243,26.4374,31600.0
2012-11-19 13:25:00,40.28,40.31,40.28,40.31,33000.0,26.4374,26.4571,26.4374,26.4571,33000.0
2012-11-19 13:30:00,40.3,40.34,40.29,40.33,44100.0,26.4505,26.4768,26.444,26.4702,44100.0
2012-11-19 13:35:00,40.33,40.33,40.31,40.31,20400.0,26.4702,26.4702,26.4571,26.4571,20400.0
2012-11-19 13:40:00,40.3,40.33,40.3,40.32,14700.0,26.4505,26.4702,26.4505,26.4637,14700.0
2012-11-19 13:45:00,40.32,40.32,40.3,40.3,14600.0,26.4637,26.4637,26.4505,26.4505,14600.0
2012-11-19 13:50:00,40.31,40.33,40.3,40.31,19000.0,26.4571,26.4702,26.4505,26.4571,19000.0
2012-11-19 13:55:00,40.31,40.33,40.3,40.3,27000.0,26.4571,26.4702,26.4505,26.4505,27000.0
2012-11-19 14:00:00,40.3,40.34,40.3,40.3,65300.0,26.4505,26.4768,26.4505,26.4505,65300.0
2012-11-19 14:05:00,40.3,40.31,40.28,40.3,25800.0,26.4505,26.4571,26.4374,26.4505,25800.0
2012-11-19 14:10:00,40.31,40.35,40.3,40.34,38600.0,26.4571,26.4833,26.4505,26.4768,38600.0
2012-11-19 14:15:00,40.34,40.35,40.33,40.34,25500.0,26.4768,26.4833,26.4702,26.4768,25500.0
2012-11-19 14:20:00,40.35,40.36,40.33,40.35,34500.0,26.4833,26.4899,26.4702,26.4833,34500.0
2012-11-19 14:25:00,40.36,40.36,40.34,40.35,26100.0,26.4899,26.4899,26.4768,26.4833,26100.0
2012-11-19 14:30:00,40.36,40.37,40.35,40.36,19700.0,26.4899,26.4965,26.4833,26.4899,19700.0
2012-11-19 14:35:00,40.36,40.38,40.36,40.38,25300.0,26.4899,26.503,26.4899,26.503,25300.0
2012-11-19 14:40:00,40.38,40.43,40.37,40.42,72900.0,26.503,26.5359,26.4965,26.5293,72900.0
2012-11-19 14:45:00,40.41,40.45,40.41,40.44,56300.0,26.5227,26.549,26.5227,26.5424,56300.0
2012-11-19 14:50:00,40.45,40.45,40.43,40.43,39100.0,26.549,26.549,26.5359,26.5359,39100.0
2012-11-19 14:55:00,40.44,40.44,40.37,40.39,59400.0,26.5424,26.5424,26.4965,26.5096,59400.0
2012-11-19 15:00:00,40.38,40.39,40.35,40.35,48200.0,26.503,26.5096,26.4833,26.4833,48200.0
2012-11-19 15:05:00,40.35,40.36,40.3,40.3,75000.0,26.4833,26.4899,26.4505,26.4505,75000.0
2012-11-19 15:10:00,40.3,40.34,40.3,40.3,83800.0,26.4505,26.4768,26.4505,26.4505,83800.0
2012-11-19 15:15:00,40.32,40.33,40.3,40.31,45900.0,26.4637,26.4702,26.4505,26.4571,45900.0
2012-11-19 15:20:00,40.32,40.33,40.31,40.33,56000.0,26.4637,26.4702,26.4571,26.4702,56000.0
2012-11-19 15:25:00,40.33,40.33,40.32,40.32,28100.0,26.4702,26.4702,26.4637,26.4637,28100.0
2012-11-19 15:30:00,40.32,40.37,40.32,40.37,57700.0,26.4637,26.4965,26.4637,26.4965,57700.0
2012-11-19 15:35:00,40.37,40.39,40.34,40.35,135700.0,26.4965,26.5096,26.4768,26.4833,135700.0
2012-11-19 15:40:00,40.35,40.36,40.33,40.34,68600.0,26.4833,26.4899,26.4702,26.4768,68600.0
2012-11-19 15:45:00,40.34,40.37,40.33,40.36,82600.0,26.4768,26.4965,26.4702,26.4899,82600.0
2012-11-19 15:50:00,40.36,40.45,40.36,40.44,155100.0,26.4899,26.549,26.4899,26.5424,155100.0
2012-11-19 15:55:00,40.44,40.46,40.41,40.46,301000.0,26.5424,26.5555,26.5227,26.5555,301000.0
2012-11-20 09:30:00,40.31,40.31,40.1,40.16,97700.0,26.4571,26.4571,26.3193,26.3586,97700.0
2012-11-20 09:35:00,40.18,40.22,40.1,40.12,59100.0,26.3718,26.398,26.3193,26.3324,59100.0
2012-11-20 09:40:00,40.14,40.26,40.1,40.24,45100.0,26.3455,26.4243,26.3193,26.4112,45100.0
2012-11-20 09:45:00,40.24,40.29,40.21,40.28,37900.0,26.4112,26.444,26.3915,26.4374,37900.0
2012-11-20 09:50:00,40.29,40.29,40.22,40.25,34600.0,26.444,26.444,26.398,26.4177,34600.0
2012-11-20 09:55:00,40.25,40.32,40.25,40.29,58100.0,26.4177,26.4637,26.4177,26.444,58100.0
2012-11-20 10:00:00,40.29,40.32,40.25,40.28,63500.0,26.444,26.4637,26.4177,26.4374,63500.0
2012-11-20 10:05:00,40.28,40.3,40.24,40.26,46200.0,26.4374,26.4505,26.4112,26.4243,46200.0
2012-11-20 10:10:00,40.26,40.35,40.24,40.34,69500.0,26.4243,26.4833,26.4112,26.4768,69500.0
2012-11-20 10:15:00,40.33,40.4,40.32,40.38,45100.0,26.4702,26.5162,26.4637,26.503,45100.0
2012-11-20 10:20:00,40.39,40.42,40.38,40.4,61000.0,26.5096,26.5293,26.503,26.5162,61000.0
2012-11-20 10:25:00,40.41,40.41,40.3,40.33,44600.0,26.5227,26.5227,26.4505,26.4702,44600.0
2012-11-20 10:30:00,40.33,40.34,40.31,40.32,29300.0,26.4702,26.4768,26.4571,26.4637,29300.0
2012-11-20 10:35:00,40.31,40.36,40.3,40.36,27000.0,26.4571,26.4899,26.4505,26.4899,27000.0
2012-11-20 10:40:00,40.35,40.41,40.33,40.4,152700.0,26.4833,26.5227,26.4702,26.5162,152700.0
2012-11-20 10:45:00,40.41,40.44,40.39,40.42,69600.0,26.5227,26.5424,26.5096,26.5293,69600.0
2012-11-20 10:50:00,40.42,40.44,40.4,40.43,23200.0,26.5293,26.5424,26.5162,26.5359,23200.0
2012-11-20 10:55:00,40.44,40.44,40.4,40.42,53200.0,26.5424,26.5424,26.5162,26.5293,53200.0
2012-11-20 11:00:00,40.42,40.43,40.39,40.42,58500.0,26.5293,26.5359,26.5096,26.5293,58500.0
2012-11-20 11:05:00,40.43,40.44,40.41,40.42,22100.0,26.5359,26.5424,26.5227,26.5293,22100.0
2012-11-20 11:10:00,40.42,40.47,40.42,40.47,17500.0,26.5293,26.5621,26.5293,26.5621,17500.0
2012-11-20 11:15:00,40.46,40.47,40.38,40.39,75100.0,26.5555,26.5621,26.503,26.5096,75100.0
2012-11-20 11:20:00,40.39,40.39,40.38,40.39,17600.0,26.5096,26.5096,26.503,26.5096,17600.0
2012-11-20 11:25:00,40.39,40.39,40.38,40.39,17300.0,26.5096,26.5096,26.503,26.5096,17300.0
2012-11-20 11:30:00,40.39,40.39,40.38,40.38,26000.0,26.5096,26.5096,26.503,26.503,26000.0
2012-11-20 11:35:00,40.39,40.39,40.38,40.38,5000.0,26.5096,26.5096,26.503,26.503,5000.0
2012-11-20 11:40:00,40.39,40.4,40.38,40.39,51300.0,26.5096,26.5162,26.503,26.5096,51300.0
2012-11-20 11:45:00,40.39,40.4,40.29,40.38,239600.0,26.5096,26.5162,26.444,26.503,239600.0
2012-11-20 11:50:00,40.38,40.44,40.37,40.44,32400.0,26.503,26.5424,26.4965,26.5424,32400.0
2012-11-20 11:55:00,40.43,40.47,40.43,40.47,18000.0,26.5359,26.5621,26.5359,26.5621,18000.0
2012-11-20 12:00:00,40.47,40.49,40.47,40.48,28700.0,26.5621,26.5752,26.5621,26.5687,28700.0
2012-11-20 12:05:00,40.48,40.48,40.43,40.43,22700.0,26.5687,26.5687,26.5359,26.5359,22700.0
2012-11-20 12:10:00,40.44,40.45,40.43,40.43,27900.0,26.5424,26.549,26.5359,26.5359,27900.0
2012-11-20 12:15:00,40.43,40.44,40.4,40.42,31300.0,26.5359,26.5424,26.5162,26.5293,31300.0
2012-11-20 12:20:00,40.42,40.45,40.42,40.43,18300.0,26.5293,26.549,26.5293,26.5359,18300.0
2012-11-20 12:25:00,40.42,40.42,40.36,40.36,14500.0,26.5293,26.5293,26.4899,26.4899,14500.0
2012-11-20 12:30:00,40.36,40.37,40.31,40.33,45600.0,26.4899,26.4965,26.4571,26.4702,45600.0
2012-11-20 12:35:00,40.33,40.38,40.32,40.37,29600.0,26.4702,26.503,26.4637,26.4965,29600.0
2012-11-20 12:40:00,40.37,40.4,40.37,40.38,26700.0,26.4965,26.5162,26.4965,26.503,26700.0
2012-11-20 12:45:00,40.38,40.41,40.36,40.41,28300.0,26.503,26.5227,26.4899,26.5227,28300.0
2012-11-20 12:50:00,40.41,40.43,40.41,40.43,26300.0,26.5227,26.5359,26.5227,26.5359,26300.0
2012-11-20 12:55:00,40.42,40.44,40.41,40.42,24300.0,26.5293,26.5424,26.5227,26.5293,24300.0
2012-11-20 13:00:00,40.42,40.43,40.36,40.37,18700.0,26.5293,26.5359,26.4899,26.4965,18700.0
2012-11-20 13:05:00,40.36,40.38,40.35,40.35,26400.0,26.4899,26.503,26.4833,26.4833,26400.0
2012-11-20 13:10:00,40.34,40.35,40.21,40.26,78600.0,26.4768,26.4833,26.3915,26.4243,78600.0
2012-11-20 13:15:00,40.26,40.29,40.25,40.27,14700.0,26.4243,26.444,26.4177,26.4308,14700.0
2012-11-20 13:20:00,40.27,40.33,40.27,40.32,27500.0,26.4308,26.4702,26.4308,26.4637,27500.0
2012-11-20 13:25:00,40.33,40.33,40.23,40.23,36000.0,26.4702,26.4702,26.4046,26.4046,36000.0
2012-11-20 13:30:00,40.23,40.27,40.22,40.24,24100.0,26.4046,26.4308,26.398,26.4112,24100.0
2012-11-20 13:35:00,40.25,40.3,40.25,40.3,17100.0,26.4177,26.4505,26.4177,26.4505,17100.0
2012-11-20 13:40:00,40.31,40.33,40.3,40.31,21100.0,26.4571,26.4702,26.4505,26.4571,21100.0
2012-11-20 13:45:00,40.31,40.37,40.3,40.36,24000.0,26.4571,26.4965,26.4505,26.4899,24000.0
2012-11-20 13:50:00,40.37,40.38,40.35,40.36,15700.0,26.4965,26.503,26.4833,26.4899,15700.0
2012-11-20 13:55:00,40.37,40.4,40.36,40.39,23800.0,26.4965,26.5162,26.4899,26.5096,23800.0
2012-11-20 14:00:00,40.39,40.39,40.3,40.3,26900.0,26.5096,26.5096,26.4505,26.4505,26900.0
2012-11-20 14:05:00,40.3,40.35,40.3,40.34,21500.0,26.4505,26.4833,26.4505,26.4768,21500.0
2012-11-20 14:10:00,40.34,40.38,40.34,40.38,18700.0,26.4768,26.503,26.4768,26.503,18700.0
2012-11-20 14:15:00,40.38,40.4,40.35,40.36,23300.0,26.503,26.5162,26.4833,26.4899,23300.0
2012-11-20 14:20:00,40.36,40.4,40.35,40.4,22000.0,26.4899,26.5162,26.4833,26.5162,22000.0
2012-11-20 14:25:00,40.4,40.44,40.39,40.44,51300.0,26.5162,26.5424,26.5096,26.5424,51300.0
2012-11-20 14:30:00,40.43,40.44,40.4,40.4,41100.0,26.5359,26.5424,26.5162,26.5162,41100.0
2012-11-20 14:35:00,40.41,40.41,40.38,40.41,22900.0,26.5227,26.5227,26.503,26.5227,22900.0
2012-11-20 14:40:00,40.41,40.42,40.39,40.39,25000.0,26.5227,26.5293,26.5096,26.5096,25000.0
2012-11-20 14:45:00,40.39,40.43,40.38,40.4,50000.0,26.5096,26.5359,26.503,26.5162,50000.0
2012-11-20 14:50:00,40.41,40.43,40.36,40.38,64400.0,26.5227,26.5359,26.4899,26.503,64400.0
2012-11-20 14:55:00,40.38,40.39,40.33,40.35,17100.0,26.503,26.5096,26.4702,26.4833,17100.0
2012-11-20 15:00:00,40.35,40.36,40.33,40.35,25300.0,26.4833,26.4899,26.4702,26.4833,25300.0
2012-11-20 15:05:00,40.34,40.35,40.3,40.33,41100.0,26.4768,26.4833,26.4505,26.4702,41100.0
2012-11-20 15:10:00,40.33,40.38,40.33,40.37,77900.0,26.4702,26.503,26.4702,26.4965,77900.0
2012-11-20 15:15:00,40.36,40.36,40.33,40.35,33700.0,26.4899,26.4899,26.4702,26.4833,33700.0
2012-11-20 15:20:00,40.35,40.36,40.33,40.35,41800.0,26.4833,26.4899,26.4702,26.4833,41800.0
2012-11-20 15:25:00,40.35,40.37,40.34,40.36,64400.0,26.4833,26.4965,26.4768,26.4899,64400.0
2012-11-20 15:30:00,40.35,40.38,40.35,40.37,58300.0,26.4833,26.503,26.4833,26.4965,58300.0
2012-11-20 15:35:00,40.37,40.38,40.34,40.36,43100.0,26.4965,26.503,26.4768,26.4899,43100.0
2012-11-20 15:40:00,40.36,40.38,40.35,40.35,30700.0,26.4899,26.503,26.4833,26.4833,30700.0
2012-11-20 15:45:00,40.35,40.39,40.34,40.38,37100.0,26.4833,26.5096,26.4768,26.503,37100.0
2012-11-20 15:50:00,40.38,40.41,40.36,40.4,57600.0,26.503,26.5227,26.4899,26.5162,57600.0
2012-11-20 15:55:00,40.41,40.43,40.4,40.43,99400.0,26.5227,26.5359,26.5162,26.5359,99400.0
2012-11-21 09:30:00,40.43,40.47,40.3,40.38,52400.0,26.5359,26.5621,26.4505,26.503,52400.0
2012-11-21 09:35:00,40.38,40.45,40.33,40.36,34400.0,26.503,26.549,26.4702,26.4899,34400.0
2012-11-21 09:40:00,40.37,40.4,40.35,40.4,20400.0,26.4965,26.5162,26.4833,26.5162,20400.0
2012-11-21 09:45:00,40.39,40.46,40.39,40.46,25300.0,26.5096,26.5555,26.5096,26.5555,25300.0
2012-11-21 09:50:00,40.46,40.47,40.39,40.43,21900.0,26.5555,26.5621,26.5096,26.5359,21900.0
2012-11-21 09:55:00,40.42,40.45,40.41,40.44,16300.0,26.5293,26.549,26.5227,26.5424,16300.0
2012-11-21 10:00:00,40.43,40.45,40.4,40.42,17900.0,26.5359,26.549,26.5162,26.5293,17900.0
2012-11-21 10:05:00,40.43,40.44,40.35,40.35,25400.0,26.5359,26.5424,26.4833,26.4833,25400.0
2012-11-21 10:10:00,40.35,40.36,40.31,40.32,46400.0,26.4833,26.4899,26.4571,26.4637,46400.0
2012-11-21 10:15:00,40.31,40.37,40.31,40.36,40400.0,26.4571,26.4965,26.4571,26.4899,40400.0
2012-11-21 10:20:00,40.35,40.38,40.3,40.32,32700.0,26.4833,26.503,26.4505,26.4637,32700.0
2012-11-21 10:25:00,40.32,40.37,40.31,40.36,29700.0,26.4637,26.4965,26.4571,26.4899,29700.0
2012-11-21 10:30:00,40.36,40.37,40.34,40.36,13600.0,26.4899,26.4965,26.4768,26.4899,13600.0
2012-11-21 10:35:00,40.37,40.39,40.35,40.36,14600.0,26.4965,26.5096,26.4833,26.4899,14600.0
2012-11-21 10:40:00,40.36,40.39,40.32,40.32,27600.0,26.4899,26.5096,26.4637,26.4637,27600.0
2012-11-21 10:45:00,40.32,40.32,40.28,40.29,30300.0,26.4637,26.4637,26.4374,26.444,30300.0
2012-11-21 10:50:00,40.3,40.32,40.28,40.29,25900.0,26.4505,26.4637,26.4374,26.444,25900.0
2012-11-21 10:55:00,40.29,40.3,40.28,40.29,17500.0,26.444,26.4505,26.4374,26.444,17500.0
2012-11-21 11:00:00,40.29,40.3,40.22,40.23,74800.0,26.444,26.4505,26.398,26.4046,74800.0
2012-11-21 11:05:00,40.22,40.3,40.22,40.29,22000.0,26.398,26.4505,26.398,26.444,22000.0
2012-11-21 11:10:00,40.29,40.32,40.28,40.32,22600.0,26.444,26.4637,26.4374,26.4637,22600.0
2012-11-21 11:15:00,40.32,40.32,40.3,40.31,21200.0,26.4637,26.4637,26.4505,26.4571,21200.0
2012-11-21 11:20:00,40.31,40.31,40.28,40.28,20100.0,26.4571,26.4571,26.4374,26.4374,20100.0
2012-11-21 11:25:00,40.29,40.32,40.28,40.31,22500.0,26.444,26.4637,26.4374,26.4571,22500.0
2012-11-21 11:30:00,40.32,40.34,40.31,40.34,9400.0,26.4637,26.4768,26.4571,26.4768,9400.0
2012-11-21 11:35:00,40.34,40.34,40.31,40.33,13400.0,26.4768,26.4768,26.4571,26.4702,13400.0
2012-11-21 11:40:00,40.32,40.34,40.3,40.33,18100.0,26.4637,26.4768,26.4505,26.4702,18100.0
2012-11-21 11:45:00,40.33,40.34,40.31,40.33,11200.0,26.4702,26.4768,26.4571,26.4702,11200.0
2012-11-21 11:50:00,40.34,40.4,40.34,40.36,43100.0,26.4768,26.5162,26.4768,26.4899,43100.0
2012-11-21 11:55:00,40.35,40.39,40.35,40.38,20700.0,26.4833,26.5096,26.4833,26.503,20700.0
2012-11-21 12:00:00,40.38,40.38,40.35,40.37,31300.0,26.503,26.503,26.4833,26.4965,31300.0
2012-11-21 12:05:00,40.36,40.37,40.33,40.33,13800.0,26.4899,26.4965,26.4702,26.4702,13800.0
2012-11-21 12:10:00,40.33,40.36,40.33,40.36,14400.0,26.4702,26.4899,26.4702,26.4899,14400.0
2012-11-21 12:15:00,40.35,40.35,40.34,40.35,7800.0,26.4833,26.4833,26.4768,26.4833,7800.0
2012-11-21 12:20:00,40.35,40.39,40.35,40.39,11600.0,26.4833,26.5096,26.4833,26.5096,11600.0
2012-11-21 12:25:00,40.39,40.42,40.38,40.42,7400.0,26.5096,26.5293,26.503,26.5293,7400.0
2012-11-21 12:30:00,40.42,40.43,40.39,40.43,12300.0,26.5293,26.5359,26.5096,26.5359,12300.0
2012-11-21 12:35:00,40.42,40.43,40.38,40.38,28100.0,26.5293,26.5359,26.503,26.503,28100.0
2012-11-21 12:40:00,40.38,40.39,40.37,40.39,6600.0,26.503,26.5096,26.4965,26.5096,6600.0
2012-11-21 12:45:00,40.39,40.39,40.36,40.36,12800.0,26.5096,26.5096,26.4899,26.4899,12800.0
2012-11-21 12:50:00,40.36,40.38,40.36,40.38,7000.0,26.4899,26.503,26.4899,26.503,7000.0
2012-11-21 12:55:00,40.37,40.37,40.34,40.34,11900.0,26.4965,26.4965,26.4768,26.4768,11900.0
2012-11-21 13:00:00,40.35,40.36,40.31,40.32,66500.0,26.4833,26.4899,26.4571,26.4637,66500.0
2012-11-21 13:05:00,40.32,40.36,40.31,40.36,17000.0,26.4637,26.4899,26.4571,26.4899,17000.0
2012-11-21 13:10:00,40.36,40.38,40.35,40.37,24400.0,26.4899,26.503,26.4833,26.4965,24400.0
2012-11-21 13:15:00,40.38,40.38,40.37,40.38,4700.0,26.503,26.503,26.4965,26.503,4700.0
2012-11-21 13:20:00,40.38,40.38,40.35,40.36,20100.0,26.503,26.503,26.4833,26.4899,20100.0
2012-11-21 13:25:00,40.35,40.36,40.35,40.36,8500.0,26.4833,26.4899,26.4833,26.4899,8500.0
2012-11-21 13:30:00,40.36,40.37,40.34,40.37,28800.0,26.4899,26.4965,26.4768,26.4965,28800.0
2012-11-21 13:35:00,40.37,40.37,40.36,40.37,3600.0,26.4965,26.4965,26.4899,26.4965,3600.0
2012-11-21 13:40:00,40.37,40.37,40.34,40.34,13000.0,26.4965,26.4965,26.4768,26.4768,13000.0
2012-11-21 13:45:00,40.35,40.35,40.34,40.35,4300.0,26.4833,26.4833,26.4768,26.4833,4300.0
2012-11-21 13:50:00,40.34,40.35,40.33,40.33,18800.0,26.4768,26.4833,26.4702,26.4702,18800.0
2012-11-21 13:55:00,40.33,40.35,40.33,40.35,9500.0,26.4702,26.4833,26.4702,26.4833,9500.0
2012-11-21 14:00:00,40.35,40.37,40.35,40.35,10400.0,26.4833,26.4965,26.4833,26.4833,10400.0
2012-11-21 14:05:00,40.34,40.35,40.34,40.35,16100.0,26.4768,26.4833,26.4768,26.4833,16100.0
2012-11-21 14:10:00,40.35,40.35,40.34,40.34,5800.0,26.4833,26.4833,26.4768,26.4768,5800.0
2012-11-21 14:15:00,40.34,40.35,40.29,40.29,44000.0,26.4768,26.4833,26.444,26.444,44000.0
2012-11-21 14:20:00,40.29,40.29,40.27,40.27,19600.0,26.444,26.444,26.4308,26.4308,19600.0
2012-11-21 14:25:00,40.28,40.3,40.25,40.28,41200.0,26.4374,26.4505,26.4177,26.4374,41200.0
2012-11-21 14:30:00,40.28,40.29,40.26,40.26,30500.0,26.4374,26.444,26.4243,26.4243,30500.0
2012-11-21 14:35:00,40.26,40.27,40.25,40.26,28100.0,26.4243,26.4308,26.4177,26.4243,28100.0
2012-11-21 14:40:00,40.26,40.27,40.26,40.27,21400.0,26.4243,26.4308,26.4243,26.4308,21400.0
2012-11-21 14:45:00,40.26,40.29,40.26,40.28,21400.0,26.4243,26.444,26.4243,26.4374,21400.0
2012-11-21 14:50:00,40.29,40.3,40.28,40.3,13200.0,26.444,26.4505,26.4374,26.4505,13200.0
2012-11-21 14:55:00,40.3,40.32,40.28,40.31,30300.0,26.4505,26.4637,26.4374,26.4571,30300.0
2012-11-21 15:00:00,40.31,40.33,40.29,40.3,66200.0,26.4571,26.4702,26.444,26.4505,66200.0
2012-11-21 15:05:00,40.3,40.35,40.3,40.34,29000.0,26.4505,26.4833,26.4505,26.4768,29000.0
2012-11-21 15:10:00,40.35,40.36,40.33,40.35,23300.0,26.4833,26.4899,26.4702,26.4833,23300.0
2012-11-21 15:15:00,40.36,40.38,40.35,40.38,17700.0,26.4899,26.503,26.4833,26.503,17700.0
2012-11-21 15:20:00,40.38,40.39,40.35,40.35,31600.0,26.503,26.5096,26.4833,26.4833,31600.0
2012-11-21 15:25:00,40.35,40.39,40.35,40.38,26700.0,26.4833,26.5096,26.4833,26.503,26700.0
2012-11-21 15:30:00,40.39,40.39,40.36,40.36,32100.0,26.5096,26.5096,26.4899,26.4899,32100.0
2012-11-21 15:35:00,40.37,40.38,40.36,40.37,37300.0,26.4965,26.503,26.4899,26.4965,37300.0
2012-11-21 15:40:00,40.37,40.38,40.36,40.37,40700.0,26.4965,26.503,26.4899,26.4965,40700.0
2012-11-21 15:45:00,40.38,40.41,40.37,40.41,45900.0,26.503,26.5227,26.4965,26.5227,45900.0
2012-11-21 15:50:00,40.41,40.42,40.37,40.41,86100.0,26.5227,26.5293,26.4965,26.5227,86100.0
2012-11-21 15:55:00,40.41,40.46,40.41,40.45,206000.0,26.5227,26.5555,26.5227,26.549,206000.0
2012-11-23 09:30:00,40.5,40.5,40.46,40.49,50300.0,26.5818,26.5818,26.5555,26.5752,50300.0
2012-11-23 09:35:00,40.49,40.5,40.48,40.49,13000.0,26.5752,26.5818,26.5687,26.5752,13000.0
2012-11-23 09:40:00,40.49,40.49,40.44,40.45,17500.0,26.5752,26.5752,26.5424,26.549,17500.0
2012-11-23 09:45:00,40.45,40.5,40.45,40.49,17900.0,26.549,26.5818,26.549,26.5752,17900.0
2012-11-23 09:50:00,40.49,40.5,40.43,40.43,47100.0,26.5752,26.5818,26.5359,26.5359,47100.0
2012-11-23 09:55:00,40.44,40.45,40.41,40.41,29800.0,26.5424,26.549,26.5227,26.5227,29800.0
2012-11-23 10:00:00,40.42,40.49,40.41,40.49,36900.0,26.5293,26.5752,26.5227,26.5752,36900.0
2012-11-23 10:05:00,40.49,40.51,40.48,40.51,58400.0,26.5752,26.5884,26.5687,26.5884,58400.0
2012-11-23 10:10:00,40.52,40.54,40.51,40.54,23600.0,26.5949,26.6081,26.5884,26.6081,23600.0
2012-11-23 10:15:00,40.54,40.55,40.52,40.54,21500.0,26.6081,26.6146,26.5949,26.6081,21500.0
2012-11-23 10:20:00,40.54,40.57,40.54,40.56,31700.0,26.6081,26.6277,26.6081,26.6212,31700.0
2012-11-23 10:25:00,40.56,40.59,40.55,40.58,37900.0,26.6212,26.6409,26.6146,26.6343,37900.0
2012-11-23 10:30:00,40.58,40.6,40.54,40.55,31700.0,26.6343,26.6474,26.6081,26.6146,31700.0
2012-11-23 10:35:00,40.56,40.56,40.52,40.54,21900.0,26.6212,26.6212,26.5949,26.6081,21900.0
2012-11-23 10:40:00,40.54,40.54,40.52,40.52,21000.0,26.6081,26.6081,26.5949,26.5949,21000.0
2012-11-23 10:45:00,40.52,40.55,40.51,40.51,24300.0,26.5949,26.6146,26.5884,26.5884,24300.0
2012-11-23 10:50:00,40.51,40.56,40.51,40.56,16800.0,26.5884,26.6212,26.5884,26.6212,16800.0
2012-11-23 10:55:00,40.55,40.56,40.54,40.56,8700.0,26.6146,26.6212,26.6081,26.6212,8700.0
2012-11-23 11:00:00,40.55,40.57,40.54,40.55,18900.0,26.6146,26.6277,26.6081,26.6146,18900.0
2012-11-23 11:05:00,40.54,40.61,40.53,40.61,35200.0,26.6081,26.654,26.6015,26.654,35200.0
2012-11-23 11:10:00,40.61,40.61,40.58,40.59,15500.0,26.654,26.654,26.6343,26.6409,15500.0
2012-11-23 11:15:00,40.59,40.59,40.57,40.58,11600.0,26.6409,26.6409,26.6277,26.6343,11600.0
2012-11-23 11:20:00,40.59,40.6,40.58,40.6,17100.0,26.6409,26.6474,26.6343,26.6474,17100.0
2012-11-23 11:25:00,40.59,40.65,40.59,40.64,29400.0,26.6409,26.6803,26.6409,26.6737,29400.0
2012-11-23 11:30:00,40.64,40.65,40.63,40.64,12800.0,26.6737,26.6803,26.6671,26.6737,12800.0
2012-11-23 11:35:00,40.64,40.64,40.62,40.63,8400.0,26.6737,26.6737,26.6606,26.6671,8400.0
2012-11-23 11:40:00,40.62,40.63,40.56,40.56,18600.0,26.6606,26.6671,26.6212,26.6212,18600.0
2012-11-23 11:45:00,40.57,40.57,40.53,40.55,21200.0,26.6277,26.6277,26.6015,26.6146,21200.0
2012-11-23 11:50:00,40.54,40.55,40.53,40.54,10900.0,26.6081,26.6146,26.6015,26.6081,10900.0
2012-11-23 11:55:00,40.53,40.56,40.53,40.55,17700.0,26.6015,26.6212,26.6015,26.6146,17700.0
2012-11-23 12:00:00,40.54,40.56,40.54,40.56,10700.0,26.6081,26.6212,26.6081,26.6212,10700.0
2012-11-23 12:05:00,40.55,40.57,40.53,40.55,22700.0,26.6146,26.6277,26.6015,26.6146,22700.0
2012-11-23 12:10:00,40.55,40.58,40.54,40.56,27600.0,26.6146,26.6343,26.6081,26.6212,27600.0
2012-11-23 12:15:00,40.55,40.56,40.54,40.54,9100.0,26.6146,26.6212,26.6081,26.6081,9100.0
2012-11-23 12:20:00,40.55,40.58,40.54,40.58,22000.0,26.6146,26.6343,26.6081,26.6343,22000.0
2012-11-23 12:25:00,40.58,40.58,40.56,40.58,18100.0,26.6343,26.6343,26.6212,26.6343,18100.0
2012-11-23 12:30:00,40.58,40.58,40.53,40.53,47900.0,26.6343,26.6343,26.6015,26.6015,47900.0
2012-11-23 12:35:00,40.53,40.59,40.52,40.59,53800.0,26.6015,26.6409,26.5949,26.6409,53800.0
2012-11-23 12:40:00,40.6,40.63,40.57,40.63,39400.0,26.6474,26.6671,26.6277,26.6671,39400.0
2012-11-23 12:45:00,40.63,40.67,40.62,40.67,54100.0,26.6671,26.6934,26.6606,26.6934,54100.0
2012-11-23 12:50:00,40.67,40.73,40.67,40.73,46000.0,26.6934,26.7328,26.6934,26.7328,46000.0
2012-11-23 12:55:00,40.73,40.77,40.72,40.76,122400.0,26.7328,26.759,26.7262,26.7524,122400.0
2012-11-26 09:30:00,40.65,40.65,40.51,40.55,56900.0,26.6803,26.6803,26.5884,26.6146,56900.0
2012-11-26 09:35:00,40.58,40.62,40.54,40.59,21300.0,26.6343,26.6606,26.6081,26.6409,21300.0
2012-11-26 09:40:00,40.6,40.62,40.56,40.61,36100.0,26.6474,26.6606,26.6212,26.654,36100.0
2012-11-26 09:45:00,40.61,40.62,40.58,40.59,24300.0,26.654,26.6606,26.6343,26.6409,24300.0
2012-11-26 09:50:00,40.59,40.59,40.51,40.53,28500.0,26.6409,26.6409,26.5884,26.6015,28500.0
2012-11-26 09:55:00,40.54,40.59,40.5,40.56,28700.0,26.6081,26.6409,26.5818,26.6212,28700.0
2012-11-26 10:00:00,40.57,40.62,40.56,40.62,50000.0,26.6277,26.6606,26.6212,26.6606,50000.0
2012-11-26 10:05:00,40.62,40.63,40.56,40.57,28400.0,26.6606,26.6671,26.6212,26.6277,28400.0
2012-11-26 10:10:00,40.57,40.61,40.56,40.59,17900.0,26.6277,26.654,26.6212,26.6409,17900.0
2012-11-26 10:15:00,40.59,40.69,40.59,40.68,29100.0,26.6409,26.7065,26.6409,26.6999,29100.0
2012-11-26 10:20:00,40.68,40.69,40.65,40.65,17800.0,26.6999,26.7065,26.6803,26.6803,17800.0
2012-11-26 10:25:00,40.66,40.69,40.66,40.66,20200.0,26.6868,26.7065,26.6868,26.6868,20200.0
2012-11-26 10:30:00,40.65,40.68,40.64,40.66,24600.0,26.6803,26.6999,26.6737,26.6868,24600.0
2012-11-26 10:35:00,40.66,40.66,40.62,40.62,16600.0,26.6868,26.6868,26.6606,26.6606,16600.0
2012-11-26 10:40:00,40.63,40.64,40.6,40.63,27900.0,26.6671,26.6737,26.6474,26.6671,27900.0
2012-11-26 10:45:00,40.63,40.66,40.61,40.62,23500.0,26.6671,26.6868,26.654,26.6606,23500.0
2012-11-26 10:50:00,40.61,40.64,40.61,40.61,16400.0,26.654,26.6737,26.654,26.654,16400.0
2012-11-26 10:55:00,40.61,40.63,40.59,40.63,23700.0,26.654,26.6671,26.6409,26.6671,23700.0
2012-11-26 11:00:00,40.63,40.64,40.57,40.59,35000.0,26.6671,26.6737,26.6277,26.6409,35000.0
2012-11-26 11:05:00,40.58,40.59,40.56,40.58,13500.0,26.6343,26.6409,26.6212,26.6343,13500.0
2012-11-26 11:10:00,40.58,40.59,40.55,40.55,23800.0,26.6343,26.6409,26.6146,26.6146,23800.0
2012-11-26 11:15:00,40.56,40.59,40.55,40.59,23600.0,26.6212,26.6409,26.6146,26.6409,23600.0
2012-11-26 11:20:00,40.58,40.59,40.52,40.53,44400.0,26.6343,26.6409,26.5949,26.6015,44400.0
2012-11-26 11:25:00,40.54,40.57,40.53,40.55,12600.0,26.6081,26.6277,26.6015,26.6146,12600.0
2012-11-26 11:30:00,40.55,40.55,40.52,40.52,16900.0,26.6146,26.6146,26.5949,26.5949,16900.0
2012-11-26 11:35:00,40.52,40.54,40.51,40.52,10500.0,26.5949,26.6081,26.5884,26.5949,10500.0
2012-11-26 11:40:00,40.53,40.54,40.52,40.52,7600.0,26.6015,26.6081,26.5949,26.5949,7600.0
2012-11-26 11:45:00,40.53,40.54,40.52,40.53,20400.0,26.6015,26.6081,26.5949,26.6015,20400.0
2012-11-26 11:50:00,40.53,40.53,40.48,40.5,31800.0,26.6015,26.6015,26.5687,26.5818,31800.0
2012-11-26 11:55:00,40.5,40.51,40.5,40.5,13400.0,26.5818,26.5884,26.5818,26.5818,13400.0
2012-11-26 12:00:00,40.51,40.52,40.47,40.48,20500.0,26.5884,26.5949,26.5621,26.5687,20500.0
2012-11-26 12:05:00,40.49,40.5,40.47,40.48,20400.0,26.5752,26.5818,26.5621,26.5687,20400.0
2012-11-26 12:10:00,40.48,40.49,40.46,40.46,12900.0,26.5687,26.5752,26.5555,26.5555,12900.0
2012-11-26 12:15:00,40.46,40.49,40.46,40.49,11700.0,26.5555,26.5752,26.5555,26.5752,11700.0
2012-11-26 12:20:00,40.49,40.49,40.48,40.48,5800.0,26.5752,26.5752,26.5687,26.5687,5800.0
2012-11-26 12:25:00,40.48,40.49,40.46,40.49,27600.0,26.5687,26.5752,26.5555,26.5752,27600.0
2012-11-26 12:30:00,40.49,40.5,40.46,40.46,39100.0,26.5752,26.5818,26.5555,26.5555,39100.0
2012-11-26 12:35:00,40.46,40.47,40.44,40.46,52800.0,26.5555,26.5621,26.5424,26.5555,52800.0
2012-11-26 12:40:00,40.46,40.48,40.42,40.47,94500.0,26.5555,26.5687,26.5293,26.5621,94500.0
2012-11-26 12:45:00,40.47,40.49,40.47,40.49,14200.0,26.5621,26.5752,26.5621,26.5752,14200.0
2012-11-26 12:50:00,40.49,40.52,40.48,40.52,13000.0,26.5752,26.5949,26.5687,26.5949,13000.0
2012-11-26 12:55:00,40.51,40.51,40.48,40.49,21400.0,26.5884,26.5884,26.5687,26.5752,21400.0
2012-11-26 13:00:00,40.48,40.49,40.47,40.48,9600.0,26.5687,26.5752,26.5621,26.5687,9600.0
2012-11-26 13:05:00,40.48,40.49,40.47,40.48,17400.0,26.5687,26.5752,26.5621,26.5687,17400.0
2012-11-26 13:10:00,40.48,40.48,40.46,40.47,16200.0,26.5687,26.5687,26.5555,26.5621,16200.0
2012-11-26 13:15:00,40.46,40.49,40.45,40.46,12300.0,26.5555,26.5752,26.549,26.5555,12300.0
2012-11-26 13:20:00,40.47,40.49,40.46,40.47,17100.0,26.5621,26.5752,26.5555,26.5621,17100.0
2012-11-26 13:25:00,40.47,40.47,40.45,40.46,47600.0,26.5621,26.5621,26.549,26.5555,47600.0
2012-11-26 13:30:00,40.47,40.47,40.45,40.45,5400.0,26.5621,26.5621,26.549,26.549,5400.0
2012-11-26 13:35:00,40.45,40.46,40.42,40.43,15200.0,26.549,26.5555,26.5293,26.5359,15200.0
2012-11-26 13:40:00,40.42,40.43,40.39,40.41,24300.0,26.5293,26.5359,26.5096,26.5227,24300.0
2012-11-26 13:45:00,40.4,40.41,40.38,40.39,20500.0,26.5162,26.5227,26.503,26.5096,20500.0
2012-11-26 13:50:00,40.39,40.4,40.38,40.38,9100.0,26.5096,26.5162,26.503,26.503,9100.0
2012-11-26 13:55:00,40.38,40.4,40.37,40.39,16300.0,26.503,26.5162,26.4965,26.5096,16300.0
2012-11-26 14:00:00,40.4,40.4,40.38,40.39,13800.0,26.5162,26.5162,26.503,26.5096,13800.0
2012-11-26 14:05:00,40.39,40.39,40.37,40.39,14000.0,26.5096,26.5096,26.4965,26.5096,14000.0
2012-11-26 14:10:00,40.39,40.4,40.37,40.37,13500.0,26.5096,26.5162,26.4965,26.4965,13500.0
2012-11-26 14:15:00,40.37,40.39,40.37,40.37,9400.0,26.4965,26.5096,26.4965,26.4965,9400.0
2012-11-26 14:20:00,40.38,40.39,40.36,40.37,16100.0,26.503,26.5096,26.4899,26.4965,16100.0
2012-11-26 14:25:00,40.36,40.37,40.34,40.36,18200.0,26.4899,26.4965,26.4768,26.4899,18200.0
2012-11-26 14:30:00,40.37,40.38,40.37,40.38,19400.0,26.4965,26.503,26.4965,26.503,19400.0
2012-11-26 14:35:00,40.38,40.38,40.37,40.38,9500.0,26.503,26.503,26.4965,26.503,9500.0
2012-11-26 14:40:00,40.38,40.4,40.38,40.4,5500.0,26.503,26.5162,26.503,26.5162,5500.0
2012-11-26 14:45:00,40.4,40.4,40.39,40.4,5900.0,26.5162,26.5162,26.5096,26.5162,5900.0
2012-11-26 14:50:00,40.4,40.42,40.4,40.41,26400.0,26.5162,26.5293,26.5162,26.5227,26400.0
2012-11-26 14:55:00,40.41,40.41,40.38,40.4,23100.0,26.5227,26.5227,26.503,26.5162,23100.0
2012-11-26 15:00:00,40.4,40.41,40.39,40.41,23600.0,26.5162,26.5227,26.5096,26.5227,23600.0
2012-11-26 15:05:00,40.4,40.4,40.38,40.39,70500.0,26.5162,26.5162,26.503,26.5096,70500.0
2012-11-26 15:10:00,40.38,40.39,40.37,40.37,46000.0,26.503,26.5096,26.4965,26.4965,46000.0
2012-11-26 15:15:00,40.37,40.38,40.36,40.38,19100.0,26.4965,26.503,26.4899,26.503,19100.0
2012-11-26 15:20:00,40.38,40.39,40.37,40.39,21100.0,26.503,26.5096,26.4965,26.5096,21100.0
2012-11-26 15:25:00,40.39,40.39,40.38,40.39,14700.0,26.5096,26.5096,26.503,26.5096,14700.0
2012-11-26 15:30:00,40.39,40.42,40.36,40.41,66200.0,26.5096,26.5293,26.4899,26.5227,66200.0
2012-11-26 15:35:00,40.42,40.42,40.38,40.41,42600.0,26.5293,26.5293,26.503,26.5227,42600.0
2012-11-26 15:40:00,40.41,40.43,40.4,40.42,39300.0,26.5227,26.5359,26.5162,26.5293,39300.0
2012-11-26 15:45:00,40.42,40.44,40.42,40.44,39100.0,26.5293,26.5424,26.5293,26.5424,39100.0
2012-11-26 15:50:00,40.44,40.45,40.41,40.41,62900.0,26.5424,26.549,26.5227,26.5227,62900.0
2012-11-26 15:55:00,40.41,40.48,40.41,40.47,152400.0,26.5227,26.5687,26.5227,26.5621,152400.0
2012-11-27 09:30:00,40.5,40.74,40.5,40.7,76600.0,26.5818,26.7393,26.5818,26.7131,76600.0
2012-11-27 09:35:00,40.69,40.71,40.62,40.63,22000.0,26.7065,26.7196,26.6606,26.6671,22000.0
2012-11-27 09:40:00,40.65,40.67,40.63,40.65,18200.0,26.6803,26.6934,26.6671,26.6803,18200.0
2012-11-27 09:45:00,40.65,40.71,40.64,40.7,46200.0,26.6803,26.7196,26.6737,26.7131,46200.0
2012-11-27 09:50:00,40.71,40.72,40.64,40.65,23800.0,26.7196,26.7262,26.6737,26.6803,23800.0
2012-11-27 09:55:00,40.64,40.69,40.63,40.69,12200.0,26.6737,26.7065,26.6671,26.7065,12200.0
2012-11-27 10:00:00,40.69,40.74,40.66,40.67,33100.0,26.7065,26.7393,26.6868,26.6934,33100.0
2012-11-27 10:05:00,40.66,40.67,40.63,40.66,38900.0,26.6868,26.6934,26.6671,26.6868,38900.0
2012-11-27 10:10:00,40.66,40.67,40.63,40.67,28600.0,26.6868,26.6934,26.6671,26.6934,28600.0
2012-11-27 10:15:00,40.67,40.71,40.66,40.68,30700.0,26.6934,26.7196,26.6868,26.6999,30700.0
2012-11-27 10:20:00,40.68,40.7,40.64,40.66,20200.0,26.6999,26.7131,26.6737,26.6868,20200.0
2012-11-27 10:25:00,40.66,40.71,40.66,40.67,33500.0,26.6868,26.7196,26.6868,26.6934,33500.0
2012-11-27 10:30:00,40.66,40.72,40.64,40.71,45700.0,26.6868,26.7262,26.6737,26.7196,45700.0
2012-11-27 10:35:00,40.71,40.71,40.69,40.69,18200.0,26.7196,26.7196,26.7065,26.7065,18200.0
2012-11-27 10:40:00,40.7,40.73,40.68,40.72,22300.0,26.7131,26.7328,26.6999,26.7262,22300.0
2012-11-27 10:45:00,40.71,40.76,40.7,40.75,70300.0,26.7196,26.7524,26.7131,26.7459,70300.0
2012-11-27 10:50:00,40.75,40.76,40.73,40.75,59300.0,26.7459,26.7524,26.7328,26.7459,59300.0
2012-11-27 10:55:00,40.75,40.8,40.74,40.75,66100.0,26.7459,26.7787,26.7393,26.7459,66100.0
2012-11-27 11:00:00,40.76,40.78,40.74,40.76,25500.0,26.7524,26.7656,26.7393,26.7524,25500.0
2012-11-27 11:05:00,40.76,40.78,40.74,40.77,12500.0,26.7524,26.7656,26.7393,26.759,12500.0
2012-11-27 11:10:00,40.78,40.79,40.77,40.78,11600.0,26.7656,26.7721,26.759,26.7656,11600.0
2012-11-27 11:15:00,40.78,40.83,40.78,40.82,35800.0,26.7656,26.7984,26.7656,26.7918,35800.0
2012-11-27 11:20:00,40.83,40.83,40.78,40.81,37700.0,26.7984,26.7984,26.7656,26.7853,37700.0
2012-11-27 11:25:00,40.81,40.81,40.78,40.8,19800.0,26.7853,26.7853,26.7656,26.7787,19800.0
2012-11-27 11:30:00,40.8,40.81,40.79,40.8,17000.0,26.7787,26.7853,26.7721,26.7787,17000.0
2012-11-27 11:35:00,40.8,40.86,40.8,40.86,38200.0,26.7787,26.8181,26.7787,26.8181,38200.0
2012-11-27 11:40:00,40.86,40.88,40.83,40.86,40600.0,26.8181,26.8312,26.7984,26.8181,40600.0
2012-11-27 11:45:00,40.87,40.87,40.84,40.84,35500.0,26.8246,26.8246,26.805,26.805,35500.0
2012-11-27 11:50:00,40.84,40.86,40.83,40.86,35700.0,26.805,26.8181,26.7984,26.8181,35700.0
2012-11-27 11:55:00,40.85,40.87,40.85,40.86,19300.0,26.8115,26.8246,26.8115,26.8181,19300.0
2012-11-27 12:00:00,40.86,40.89,40.86,40.88,22800.0,26.8181,26.8378,26.8181,26.8312,22800.0
2012-11-27 12:05:00,40.87,40.88,40.85,40.86,17400.0,26.8246,26.8312,26.8115,26.8181,17400.0
2012-11-27 12:10:00,40.87,40.88,40.82,40.83,17700.0,26.8246,26.8312,26.7918,26.7984,17700.0
2012-11-27 12:15:00,40.83,40.84,40.81,40.83,16400.0,26.7984,26.805,26.7853,26.7984,16400.0
2012-11-27 12:20:00,40.84,40.84,40.81,40.82,18800.0,26.805,26.805,26.7853,26.7918,18800.0
2012-11-27 12:25:00,40.82,40.82,40.8,40.82,8000.0,26.7918,26.7918,26.7787,26.7918,8000.0
2012-11-27 12:30:00,40.81,40.83,40.79,40.79,16400.0,26.7853,26.7984,26.7721,26.7721,16400.0
2012-11-27 12:35:00,40.8,40.8,40.78,40.78,13800.0,26.7787,26.7787,26.7656,26.7656,13800.0
2012-11-27 12:40:00,40.79,40.8,40.77,40.78,12500.0,26.7721,26.7787,26.759,26.7656,12500.0
2012-11-27 12:45:00,40.77,40.8,40.76,40.8,21200.0,26.759,26.7787,26.7524,26.7787,21200.0
2012-11-27 12:50:00,40.8,40.81,40.78,40.79,16300.0,26.7787,26.7853,26.7656,26.7721,16300.0
2012-11-27 12:55:00,40.79,40.82,40.78,40.79,26200.0,26.7721,26.7918,26.7656,26.7721,26200.0
2012-11-27 13:00:00,40.79,40.79,40.76,40.76,16500.0,26.7721,26.7721,26.7524,26.7524,16500.0
2012-11-27 13:05:00,40.76,40.76,40.74,40.75,24800.0,26.7524,26.7524,26.7393,26.7459,24800.0
2012-11-27 13:10:00,40.75,40.75,40.74,40.75,5800.0,26.7459,26.7459,26.7393,26.7459,5800.0
2012-11-27 13:15:00,40.74,40.79,40.74,40.77,25500.0,26.7393,26.7721,26.7393,26.759,25500.0
2012-11-27 13:20:00,40.76,40.77,40.73,40.75,20700.0,26.7524,26.759,26.7328,26.7459,20700.0
2012-11-27 13:25:00,40.75,40.75,40.7,40.72,30100.0,26.7459,26.7459,26.7131,26.7262,30100.0
2012-11-27 13:30:00,40.72,40.73,40.7,40.72,14000.0,26.7262,26.7328,26.7131,26.7262,14000.0
2012-11-27 13:35:00,40.71,40.77,40.71,40.74,30200.0,26.7196,26.759,26.7196,26.7393,30200.0
2012-11-27 13:40:00,40.73,40.76,40.72,40.75,19300.0,26.7328,26.7524,26.7262,26.7459,19300.0
2012-11-27 13:45:00,40.75,40.76,40.74,40.76,16000.0,26.7459,26.7524,26.7393,26.7524,16000.0
2012-11-27 13:50:00,40.75,40.76,40.72,40.74,33100.0,26.7459,26.7524,26.7262,26.7393,33100.0
2012-11-27 13:55:00,40.74,40.77,40.74,40.75,18800.0,26.7393,26.759,26.7393,26.7459,18800.0
2012-11-27 14:00:00,40.74,40.78,40.72,40.78,24700.0,26.7393,26.7656,26.7262,26.7656,24700.0
2012-11-27 14:05:00,40.78,40.79,40.76,40.77,29400.0,26.7656,26.7721,26.7524,26.759,29400.0
2012-11-27 14:10:00,40.77,40.79,40.75,40.76,37100.0,26.759,26.7721,26.7459,26.7524,37100.0
2012-11-27 14:15:00,40.76,40.8,40.76,40.78,16500.0,26.7524,26.7787,26.7524,26.7656,16500.0
2012-11-27 14:20:00,40.78,40.8,40.71,40.72,31700.0,26.7656,26.7787,26.7196,26.7262,31700.0
2012-11-27 14:25:00,40.72,40.72,40.65,40.66,21400.0,26.7262,26.7262,26.6803,26.6868,21400.0
2012-11-27 14:30:00,40.66,40.69,40.63,40.66,27800.0,26.6868,26.7065,26.6671,26.6868,27800.0
2012-11-27 14:35:00,40.66,40.66,40.62,40.64,30200.0,26.6868,26.6868,26.6606,26.6737,30200.0
2012-11-27 14:40:00,40.65,40.65,40.56,40.57,45400.0,26.6803,26.6803,26.6212,26.6277,45400.0
2012-11-27 14:45:00,40.58,40.62,40.56,40.62,42500.0,26.6343,26.6606,26.6212,26.6606,42500.0
2012-11-27 14:50:00,40.62,40.64,40.6,40.62,46500.0,26.6606,26.6737,26.6474,26.6606,46500.0
2012-11-27 14:55:00,40.62,40.66,40.62,40.66,22400.0,26.6606,26.6868,26.6606,26.6868,22400.0
2012-11-27 15:00:00,40.65,40.68,40.64,40.66,28000.0,26.6803,26.6999,26.6737,26.6868,28000.0
2012-11-27 15:05:00,40.66,40.7,40.64,40.69,29900.0,26.6868,26.7131,26.6737,26.7065,29900.0
2012-11-27 15:10:00,40.69,40.7,40.66,40.67,36000.0,26.7065,26.7131,26.6868,26.6934,36000.0
2012-11-27 15:15:00,40.67,40.67,40.62,40.64,22800.0,26.6934,26.6934,26.6606,26.6737,22800.0
2012-11-27 15:20:00,40.64,40.65,40.61,40.65,40500.0,26.6737,26.6803,26.654,26.6803,40500.0
2012-11-27 15:25:00,40.65,40.66,40.62,40.66,30100.0,26.6803,26.6868,26.6606,26.6868,30100.0
2012-11-27 15:30:00,40.66,40.67,40.6,40.6,37500.0,26.6868,26.6934,26.6474,26.6474,37500.0
2012-11-27 15:35:00,40.61,40.62,40.55,40.56,36800.0,26.654,26.6606,26.6146,26.6212,36800.0
2012-11-27 15:40:00,40.56,40.6,40.56,40.59,23500.0,26.6212,26.6474,26.6212,26.6409,23500.0
2012-11-27 15:45:00,40.6,40.65,40.59,40.65,67200.0,26.6474,26.6803,26.6409,26.6803,67200.0
2012-11-27 15:50:00,40.65,40.65,40.61,40.62,63000.0,26.6803,26.6803,26.654,26.6606,63000.0
2012-11-27 15:55:00,40.62,40.63,40.6,40.63,162700.0,26.6606,26.6671,26.6474,26.6671,162700.0
2012-11-28 09:30:00,40.6,40.74,40.53,40.66,48900.0,26.6474,26.7393,26.6015,26.6868,48900.0
2012-11-28 09:35:00,40.68,40.68,40.61,40.62,23700.0,26.6999,26.6999,26.654,26.6606,23700.0
2012-11-28 09:40:00,40.63,40.64,40.5,40.5,20500.0,26.6671,26.6737,26.5818,26.5818,20500.0
2012-11-28 09:45:00,40.53,40.62,40.52,40.6,56800.0,26.6015,26.6606,26.5949,26.6474,56800.0
2012-11-28 09:50:00,40.61,40.61,40.57,40.61,18900.0,26.654,26.654,26.6277,26.654,18900.0
2012-11-28 09:55:00,40.61,40.63,40.59,40.6,51200.0,26.654,26.6671,26.6409,26.6474,51200.0
2012-11-28 10:00:00,40.59,40.59,40.52,40.54,29800.0,26.6409,26.6409,26.5949,26.6081,29800.0
2012-11-28 10:05:00,40.54,40.56,40.52,40.54,17100.0,26.6081,26.6212,26.5949,26.6081,17100.0
2012-11-28 10:10:00,40.54,40.55,40.51,40.52,15100.0,26.6081,26.6146,26.5884,26.5949,15100.0
2012-11-28 10:15:00,40.52,40.54,40.48,40.54,31100.0,26.5949,26.6081,26.5687,26.6081,31100.0
2012-11-28 10:20:00,40.54,40.59,40.52,40.59,31300.0,26.6081,26.6409,26.5949,26.6409,31300.0
2012-11-28 10:25:00,40.58,40.58,40.54,40.56,21100.0,26.6343,26.6343,26.6081,26.6212,21100.0
2012-11-28 10:30:00,40.57,40.6,40.57,40.59,15000.0,26.6277,26.6474,26.6277,26.6409,15000.0
2012-11-28 10:35:00,40.59,40.66,40.58,40.65,33000.0,26.6409,26.6868,26.6343,26.6803,33000.0
2012-11-28 10:40:00,40.65,40.68,40.64,40.67,23100.0,26.6803,26.6999,26.6737,26.6934,23100.0
2012-11-28 10:45:00,40.67,40.71,40.65,40.67,29000.0,26.6934,26.7196,26.6803,26.6934,29000.0
2012-11-28 10:50:00,40.66,40.67,40.63,40.63,22900.0,26.6868,26.6934,26.6671,26.6671,22900.0
2012-11-28 10:55:00,40.64,40.65,40.61,40.64,21700.0,26.6737,26.6803,26.654,26.6737,21700.0
2012-11-28 11:00:00,40.64,40.68,40.64,40.65,21400.0,26.6737,26.6999,26.6737,26.6803,21400.0
2012-11-28 11:05:00,40.65,40.69,40.63,40.67,66900.0,26.6803,26.7065,26.6671,26.6934,66900.0
2012-11-28 11:10:00,40.67,40.7,40.65,40.69,20300.0,26.6934,26.7131,26.6803,26.7065,20300.0
2012-11-28 11:15:00,40.7,40.75,40.69,40.75,21100.0,26.7131,26.7459,26.7065,26.7459,21100.0
2012-11-28 11:20:00,40.75,40.77,40.74,40.75,23700.0,26.7459,26.759,26.7393,26.7459,23700.0
2012-11-28 11:25:00,40.75,40.77,40.75,40.77,29200.0,26.7459,26.759,26.7459,26.759,29200.0
2012-11-28 11:30:00,40.77,40.78,40.72,40.75,25500.0,26.759,26.7656,26.7262,26.7459,25500.0
2012-11-28 11:35:00,40.76,40.76,40.71,40.75,13700.0,26.7524,26.7524,26.7196,26.7459,13700.0
2012-11-28 11:40:00,40.75,40.76,40.71,40.72,19400.0,26.7459,26.7524,26.7196,26.7262,19400.0
2012-11-28 11:45:00,40.73,40.75,40.7,40.74,10600.0,26.7328,26.7459,26.7131,26.7393,10600.0
2012-11-28 11:50:00,40.75,40.77,40.69,40.7,50000.0,26.7459,26.759,26.7065,26.7131,50000.0
2012-11-28 11:55:00,40.71,40.76,40.71,40.74,17800.0,26.7196,26.7524,26.7196,26.7393,17800.0
2012-11-28 12:00:00,40.74,40.75,40.67,40.67,20000.0,26.7393,26.7459,26.6934,26.6934,20000.0
2012-11-28 12:05:00,40.67,40.69,40.65,40.67,23600.0,26.6934,26.7065,26.6803,26.6934,23600.0
2012-11-28 12:10:00,40.67,40.67,40.6,40.62,59000.0,26.6934,26.6934,26.6474,26.6606,59000.0
2012-11-28 12:15:00,40.62,40.67,40.62,40.67,54300.0,26.6606,26.6934,26.6606,26.6934,54300.0
2012-11-28 12:20:00,40.66,40.71,40.65,40.71,32300.0,26.6868,26.7196,26.6803,26.7196,32300.0
2012-11-28 12:25:00,40.7,40.73,40.66,40.7,34200.0,26.7131,26.7328,26.6868,26.7131,34200.0
2012-11-28 12:30:00,40.71,40.75,40.71,40.73,30500.0,26.7196,26.7459,26.7196,26.7328,30500.0
2012-11-28 12:35:00,40.73,40.75,40.72,40.74,185900.0,26.7328,26.7459,26.7262,26.7393,185900.0
2012-11-28 12:40:00,40.73,40.75,40.71,40.73,27100.0,26.7328,26.7459,26.7196,26.7328,27100.0
2012-11-28 12:45:00,40.73,40.74,40.71,40.72,15500.0,26.7328,26.7393,26.7196,26.7262,15500.0
2012-11-28 12:50:00,40.71,40.72,40.69,40.7,26600.0,26.7196,26.7262,26.7065,26.7131,26600.0
2012-11-28 12:55:00,40.7,40.72,40.68,40.69,21800.0,26.7131,26.7262,26.6999,26.7065,21800.0
2012-11-28 13:00:00,40.69,40.69,40.66,40.68,34800.0,26.7065,26.7065,26.6868,26.6999,34800.0
2012-11-28 13:05:00,40.68,40.7,40.65,40.7,12500.0,26.6999,26.7131,26.6803,26.7131,12500.0
2012-11-28 13:10:00,40.7,40.72,40.69,40.7,9300.0,26.7131,26.7262,26.7065,26.7131,9300.0
2012-11-28 13:15:00,40.7,40.71,40.69,40.7,21200.0,26.7131,26.7196,26.7065,26.7131,21200.0
2012-11-28 13:20:00,40.7,40.7,40.69,40.69,5800.0,26.7131,26.7131,26.7065,26.7065,5800.0
2012-11-28 13:25:00,40.69,40.7,40.65,40.68,15500.0,26.7065,26.7131,26.6803,26.6999,15500.0
2012-11-28 13:30:00,40.68,40.69,40.63,40.63,35900.0,26.6999,26.7065,26.6671,26.6671,35900.0
2012-11-28 13:35:00,40.63,40.67,40.6,40.6,63000.0,26.6671,26.6934,26.6474,26.6474,63000.0
2012-11-28 13:40:00,40.61,40.63,40.6,40.61,39400.0,26.654,26.6671,26.6474,26.654,39400.0
2012-11-28 13:45:00,40.61,40.62,40.61,40.62,113800.0,26.654,26.6606,26.654,26.6606,113800.0
2012-11-28 13:50:00,40.62,40.62,40.6,40.6,19000.0,26.6606,26.6606,26.6474,26.6474,19000.0
2012-11-28 13:55:00,40.61,40.63,40.59,40.63,21100.0,26.654,26.6671,26.6409,26.6671,21100.0
2012-11-28 14:00:00,40.63,40.66,40.62,40.62,55800.0,26.6671,26.6868,26.6606,26.6606,55800.0
2012-11-28 14:05:00,40.61,40.66,40.6,40.64,17700.0,26.654,26.6868,26.6474,26.6737,17700.0
2012-11-28 14:10:00,40.65,40.66,40.62,40.64,32300.0,26.6803,26.6868,26.6606,26.6737,32300.0
2012-11-28 14:15:00,40.65,40.66,40.63,40.64,30400.0,26.6803,26.6868,26.6671,26.6737,30400.0
2012-11-28 14:20:00,40.65,40.65,40.63,40.63,10500.0,26.6803,26.6803,26.6671,26.6671,10500.0
2012-11-28 14:25:00,40.63,40.64,40.58,40.58,20900.0,26.6671,26.6737,26.6343,26.6343,20900.0
2012-11-28 14:30:00,40.59,40.6,40.58,40.58,17800.0,26.6409,26.6474,26.6343,26.6343,17800.0
2012-11-28 14:35:00,40.58,40.6,40.57,40.6,43500.0,26.6343,26.6474,26.6277,26.6474,43500.0
2012-11-28 14:40:00,40.6,40.61,40.59,40.59,39000.0,26.6474,26.654,26.6409,26.6409,39000.0
2012-11-28 14:45:00,40.58,40.6,40.55,40.55,30400.0,26.6343,26.6474,26.6146,26.6146,30400.0
2012-11-28 14:50:00,40.55,40.57,40.55,40.56,19100.0,26.6146,26.6277,26.6146,26.6212,19100.0
2012-11-28 14:55:00,40.56,40.57,40.52,40.57,34000.0,26.6212,26.6277,26.5949,26.6277,34000.0
2012-11-28 15:00:00,40.57,40.57,40.54,40.55,23300.0,26.6277,26.6277,26.6081,26.6146,23300.0
2012-11-28 15:05:00,40.55,40.59,40.54,40.59,86600.0,26.6146,26.6409,26.6081,26.6409,86600.0
2012-11-28 15:10:00,40.59,40.6,40.57,40.57,32400.0,26.6409,26.6474,26.6277,26.6277,32400.0
2012-11-28 15:15:00,40.57,40.59,40.55,40.57,45400.0,26.6277,26.6409,26.6146,26.6277,45400.0
2012-11-28 15:20:00,40.57,40.59,40.57,40.59,21800.0,26.6277,26.6409,26.6277,26.6409,21800.0
2012-11-28 15:25:00,40.59,40.65,40.59,40.65,23700.0,26.6409,26.6803,26.6409,26.6803,23700.0
2012-11-28 15:30:00,40.65,40.67,40.63,40.65,57400.0,26.6803,26.6934,26.6671,26.6803,57400.0
2012-11-28 15:35:00,40.66,40.71,40.64,40.67,55800.0,26.6868,26.7196,26.6737,26.6934,55800.0
2012-11-28 15:40:00,40.68,40.73,40.66,40.7,46500.0,26.6999,26.7328,26.6868,26.7131,46500.0
2012-11-28 15:45:00,40.71,40.74,40.64,40.66,214000.0,26.7196,26.7393,26.6737,26.6868,214000.0
2012-11-28 15:50:00,40.67,40.71,40.67,40.71,74300.0,26.6934,26.7196,26.6934,26.7196,74300.0
2012-11-28 15:55:00,40.71,40.75,40.64,40.64,416000.0,26.7196,26.7459,26.6737,26.6737,416000.0
2012-11-29 09:30:00,40.52,40.73,40.52,40.66,101700.0,26.5949,26.7328,26.5949,26.6868,101700.0
2012-11-29 09:35:00,40.66,40.78,40.66,40.77,39900.0,26.6868,26.7656,26.6868,26.759,39900.0
2012-11-29 09:40:00,40.77,40.82,40.77,40.78,27700.0,26.759,26.7918,26.759,26.7656,27700.0
2012-11-29 09:45:00,40.77,40.8,40.71,40.74,60500.0,26.759,26.7787,26.7196,26.7393,60500.0
2012-11-29 09:50:00,40.73,40.74,40.7,40.7,19800.0,26.7328,26.7393,26.7131,26.7131,19800.0
2012-11-29 09:55:00,40.7,40.73,40.69,40.7,24500.0,26.7131,26.7328,26.7065,26.7131,24500.0
2012-11-29 10:00:00,40.71,40.74,40.68,40.74,75500.0,26.7196,26.7393,26.6999,26.7393,75500.0
2012-11-29 10:05:00,40.74,40.77,40.69,40.7,55100.0,26.7393,26.759,26.7065,26.7131,55100.0
2012-11-29 10:10:00,40.72,40.75,40.67,40.71,45900.0,26.7262,26.7459,26.6934,26.7196,45900.0
2012-11-29 10:15:00,40.72,40.74,40.7,40.7,46000.0,26.7262,26.7393,26.7131,26.7131,46000.0
2012-11-29 10:20:00,40.71,40.74,40.68,40.74,46800.0,26.7196,26.7393,26.6999,26.7393,46800.0
2012-11-29 10:25:00,40.74,40.76,40.71,40.75,33800.0,26.7393,26.7524,26.7196,26.7459,33800.0
2012-11-29 10:30:00,40.74,40.78,40.72,40.77,27900.0,26.7393,26.7656,26.7262,26.759,27900.0
2012-11-29 10:35:00,40.77,40.8,40.76,40.79,49000.0,26.759,26.7787,26.7524,26.7721,49000.0
2012-11-29 10:40:00,40.78,40.79,40.77,40.77,22900.0,26.7656,26.7721,26.759,26.759,22900.0
2012-11-29 10:45:00,40.78,40.79,40.77,40.79,44400.0,26.7656,26.7721,26.759,26.7721,44400.0
2012-11-29 10:50:00,40.79,40.8,40.76,40.77,31500.0,26.7721,26.7787,26.7524,26.759,31500.0
2012-11-29 10:55:00,40.77,40.79,40.74,40.77,45000.0,26.759,26.7721,26.7393,26.759,45000.0
2012-11-29 11:00:00,40.76,40.8,40.76,40.8,19700.0,26.7524,26.7787,26.7524,26.7787,19700.0
2012-11-29 11:05:00,40.8,40.8,40.79,40.79,8800.0,26.7787,26.7787,26.7721,26.7721,8800.0
2012-11-29 11:10:00,40.79,40.82,40.79,40.81,27000.0,26.7721,26.7918,26.7721,26.7853,27000.0
2012-11-29 11:15:00,40.8,40.83,40.8,40.8,33900.0,26.7787,26.7984,26.7787,26.7787,33900.0
2012-11-29 11:20:00,40.81,40.82,40.8,40.8,21800.0,26.7853,26.7918,26.7787,26.7787,21800.0
2012-11-29 11:25:00,40.81,40.83,40.79,40.82,29400.0,26.7853,26.7984,26.7721,26.7918,29400.0
2012-11-29 11:30:00,40.83,40.86,40.8,40.84,36800.0,26.7984,26.8181,26.7787,26.805,36800.0
2012-11-29 11:35:00,40.84,40.87,40.83,40.86,39200.0,26.805,26.8246,26.7984,26.8181,39200.0
2012-11-29 11:40:00,40.86,40.86,40.7,40.71,88700.0,26.8181,26.8181,26.7131,26.7196,88700.0
2012-11-29 11:45:00,40.71,40.78,40.71,40.78,47200.0,26.7196,26.7656,26.7196,26.7656,47200.0
2012-11-29 11:50:00,40.79,40.82,40.77,40.8,39600.0,26.7721,26.7918,26.759,26.7787,39600.0
2012-11-29 11:55:00,40.8,40.8,40.72,40.72,66400.0,26.7787,26.7787,26.7262,26.7262,66400.0
2012-11-29 12:00:00,40.72,40.76,40.72,40.74,51900.0,26.7262,26.7524,26.7262,26.7393,51900.0
2012-11-29 12:05:00,40.75,40.79,40.73,40.77,65200.0,26.7459,26.7721,26.7328,26.759,65200.0
2012-11-29 12:10:00,40.77,40.83,40.77,40.79,35800.0,26.759,26.7984,26.759,26.7721,35800.0
2012-11-29 12:15:00,40.8,40.82,40.79,40.82,24300.0,26.7787,26.7918,26.7721,26.7918,24300.0
2012-11-29 12:20:00,40.83,40.85,40.81,40.82,31800.0,26.7984,26.8115,26.7853,26.7918,31800.0
2012-11-29 12:25:00,40.82,40.83,40.81,40.83,9800.0,26.7918,26.7984,26.7853,26.7984,9800.0
2012-11-29 12:30:00,40.83,40.84,40.81,40.84,13800.0,26.7984,26.805,26.7853,26.805,13800.0
2012-11-29 12:35:00,40.85,40.85,40.82,40.84,17600.0,26.8115,26.8115,26.7918,26.805,17600.0
2012-11-29 12:40:00,40.84,40.85,40.83,40.83,9800.0,26.805,26.8115,26.7984,26.7984,9800.0
2012-11-29 12:45:00,40.84,40.85,40.81,40.82,19900.0,26.805,26.8115,26.7853,26.7918,19900.0
2012-11-29 12:50:00,40.81,40.85,40.81,40.81,25500.0,26.7853,26.8115,26.7853,26.7853,25500.0
2012-11-29 12:55:00,40.81,40.83,40.8,40.82,17600.0,26.7853,26.7984,26.7787,26.7918,17600.0
2012-11-29 13:00:00,40.82,40.84,40.81,40.83,27900.0,26.7918,26.805,26.7853,26.7984,27900.0
2012-11-29 13:05:00,40.84,40.85,40.79,40.83,31200.0,26.805,26.8115,26.7721,26.7984,31200.0
2012-11-29 13:10:00,40.82,40.82,40.78,40.81,22700.0,26.7918,26.7918,26.7656,26.7853,22700.0
2012-11-29 13:15:00,40.82,40.83,40.8,40.81,20200.0,26.7918,26.7984,26.7787,26.7853,20200.0
2012-11-29 13:20:00,40.82,40.82,40.79,40.8,18900.0,26.7918,26.7918,26.7721,26.7787,18900.0
2012-11-29 13:25:00,40.8,40.85,40.8,40.85,21600.0,26.7787,26.8115,26.7787,26.8115,21600.0
2012-11-29 13:30:00,40.84,40.87,40.82,40.87,31600.0,26.805,26.8246,26.7918,26.8246,31600.0
2012-11-29 13:35:00,40.87,40.88,40.85,40.86,35900.0,26.8246,26.8312,26.8115,26.8181,35900.0
2012-11-29 13:40:00,40.86,40.89,40.85,40.86,45300.0,26.8181,26.8378,26.8115,26.8181,45300.0
2012-11-29 13:45:00,40.86,40.87,40.84,40.85,20100.0,26.8181,26.8246,26.805,26.8115,20100.0
2012-11-29 13:50:00,40.86,40.87,40.84,40.86,18100.0,26.8181,26.8246,26.805,26.8181,18100.0
2012-11-29 13:55:00,40.86,40.86,40.77,40.84,453100.0,26.8181,26.8181,26.759,26.805,453100.0
2012-11-29 14:00:00,40.84,40.86,40.83,40.84,28300.0,26.805,26.8181,26.7984,26.805,28300.0
2012-11-29 14:05:00,40.85,40.86,40.83,40.86,37100.0,26.8115,26.8181,26.7984,26.8181,37100.0
2012-11-29 14:10:00,40.86,40.87,40.84,40.87,20200.0,26.8181,26.8246,26.805,26.8246,20200.0
2012-11-29 14:15:00,40.88,40.89,40.86,40.86,14000.0,26.8312,26.8378,26.8181,26.8181,14000.0
2012-11-29 14:20:00,40.86,40.87,40.84,40.84,28700.0,26.8181,26.8246,26.805,26.805,28700.0
2012-11-29 14:25:00,40.84,40.86,40.83,40.84,30100.0,26.805,26.8181,26.7984,26.805,30100.0
2012-11-29 14:30:00,40.84,40.85,40.83,40.85,9000.0,26.805,26.8115,26.7984,26.8115,9000.0
2012-11-29 14:35:00,40.85,40.86,40.83,40.85,36800.0,26.8115,26.8181,26.7984,26.8115,36800.0
2012-11-29 14:40:00,40.84,40.85,40.83,40.83,19100.0,26.805,26.8115,26.7984,26.7984,19100.0
2012-11-29 14:45:00,40.83,40.83,40.8,40.81,37600.0,26.7984,26.7984,26.7787,26.7853,37600.0
2012-11-29 14:50:00,40.81,40.82,40.79,40.8,22800.0,26.7853,26.7918,26.7721,26.7787,22800.0
2012-11-29 14:55:00,40.8,40.81,40.78,40.81,24600.0,26.7787,26.7853,26.7656,26.7853,24600.0
2012-11-29 15:00:00,40.8,40.82,40.8,40.82,17900.0,26.7787,26.7918,26.7787,26.7918,17900.0
2012-11-29 15:05:00,40.81,40.82,40.79,40.82,28400.0,26.7853,26.7918,26.7721,26.7918,28400.0
2012-11-29 15:10:00,40.82,40.82,40.78,40.79,23900.0,26.7918,26.7918,26.7656,26.7721,23900.0
2012-11-29 15:15:00,40.78,40.81,40.78,40.79,20400.0,26.7656,26.7853,26.7656,26.7721,20400.0
2012-11-29 15:20:00,40.79,40.8,40.73,40.76,25300.0,26.7721,26.7787,26.7328,26.7524,25300.0
2012-11-29 15:25:00,40.76,40.79,40.75,40.78,46300.0,26.7524,26.7721,26.7459,26.7656,46300.0
2012-11-29 15:30:00,40.79,40.8,40.78,40.79,28300.0,26.7721,26.7787,26.7656,26.7721,28300.0
2012-11-29 15:35:00,40.78,40.79,40.75,40.77,65100.0,26.7656,26.7721,26.7459,26.759,65100.0
2012-11-29 15:40:00,40.77,40.82,40.77,40.8,64900.0,26.759,26.7918,26.759,26.7787,64900.0
2012-11-29 15:45:00,40.8,40.8,40.78,40.79,48900.0,26.7787,26.7787,26.7656,26.7721,48900.0
2012-11-29 15:50:00,40.8,40.8,40.77,40.8,60400.0,26.7787,26.7787,26.759,26.7787,60400.0
2012-11-29 15:55:00,40.8,40.81,40.77,40.81,130400.0,26.7787,26.7853,26.759,26.7853,130400.0
2012-11-30 09:30:00,40.82,40.82,40.6,40.62,78700.0,26.7918,26.7918,26.6474,26.6606,78700.0
2012-11-30 09:35:00,40.62,40.75,40.62,40.74,24400.0,26.6606,26.7459,26.6606,26.7393,24400.0
2012-11-30 09:40:00,40.75,40.8,40.73,40.76,19900.0,26.7459,26.7787,26.7328,26.7524,19900.0
2012-11-30 09:45:00,40.76,40.8,40.69,40.69,33100.0,26.7524,26.7787,26.7065,26.7065,33100.0
2012-11-30 09:50:00,40.69,40.77,40.67,40.77,20900.0,26.7065,26.759,26.6934,26.759,20900.0
2012-11-30 09:55:00,40.77,40.78,40.74,40.76,19500.0,26.759,26.7656,26.7393,26.7524,19500.0
2012-11-30 10:00:00,40.77,40.84,40.77,40.82,26800.0,26.759,26.805,26.759,26.7918,26800.0
2012-11-30 10:05:00,40.82,40.83,40.8,40.81,17500.0,26.7918,26.7984,26.7787,26.7853,17500.0
2012-11-30 10:10:00,40.82,40.84,40.81,40.84,22800.0,26.7918,26.805,26.7853,26.805,22800.0
2012-11-30 10:15:00,40.84,40.87,40.8,40.85,47200.0,26.805,26.8246,26.7787,26.8115,47200.0
2012-11-30 10:20:00,40.85,40.86,40.82,40.83,33100.0,26.8115,26.8181,26.7918,26.7984,33100.0
2012-11-30 10:25:00,40.83,40.86,40.81,40.83,95800.0,26.7984,26.8181,26.7853,26.7984,95800.0
2012-11-30 10:30:00,40.84,40.84,40.82,40.83,27900.0,26.805,26.805,26.7918,26.7984,27900.0
2012-11-30 10:35:00,40.84,40.84,40.81,40.82,58600.0,26.805,26.805,26.7853,26.7918,58600.0
2012-11-30 10:40:00,40.83,40.86,40.81,40.85,51600.0,26.7984,26.8181,26.7853,26.8115,51600.0
2012-11-30 10:45:00,40.86,40.86,40.82,40.82,34200.0,26.8181,26.8181,26.7918,26.7918,34200.0
2012-11-30 10:50:00,40.83,40.88,40.82,40.88,45900.0,26.7984,26.8312,26.7918,26.8312,45900.0
2012-11-30 10:55:00,40.88,40.93,40.87,40.92,35900.0,26.8312,26.864,26.8246,26.8575,35900.0
2012-11-30 11:00:00,40.93,40.93,40.85,40.93,130900.0,26.864,26.864,26.8115,26.864,130900.0
2012-11-30 11:05:00,40.92,40.94,40.91,40.93,21500.0,26.8575,26.8706,26.8509,26.864,21500.0
2012-11-30 11:10:00,40.93,40.95,40.92,40.93,52700.0,26.864,26.8772,26.8575,26.864,52700.0
2012-11-30 11:15:00,40.93,40.93,40.9,40.9,27200.0,26.864,26.864,26.8443,26.8443,27200.0
2012-11-30 11:20:00,40.9,40.93,40.88,40.93,30300.0,26.8443,26.864,26.8312,26.864,30300.0
2012-11-30 11:25:00,40.93,40.93,40.9,40.91,36100.0,26.864,26.864,26.8443,26.8509,36100.0
2012-11-30 11:30:00,40.91,40.92,40.88,40.88,51000.0,26.8509,26.8575,26.8312,26.8312,51000.0
2012-11-30 11:35:00,40.89,40.9,40.88,40.9,18800.0,26.8378,26.8443,26.8312,26.8443,18800.0
2012-11-30 11:40:00,40.9,40.9,40.88,40.88,20900.0,26.8443,26.8443,26.8312,26.8312,20900.0
2012-11-30 11:45:00,40.89,40.9,40.88,40.89,12500.0,26.8378,26.8443,26.8312,26.8378,12500.0
2012-11-30 11:50:00,40.89,40.92,40.87,40.91,29700.0,26.8378,26.8575,26.8246,26.8509,29700.0
2012-11-30 11:55:00,40.91,40.93,40.89,40.9,25800.0,26.8509,26.864,26.8378,26.8443,25800.0
2012-11-30 12:00:00,40.89,40.9,40.89,40.89,6900.0,26.8378,26.8443,26.8378,26.8378,6900.0
2012-11-30 12:05:00,40.9,40.9,40.87,40.87,26000.0,26.8443,26.8443,26.8246,26.8246,26000.0
2012-11-30 12:10:00,40.88,40.88,40.87,40.88,7000.0,26.8312,26.8312,26.8246,26.8312,7000.0
2012-11-30 12:15:00,40.88,40.91,40.88,40.9,38200.0,26.8312,26.8509,26.8312,26.8443,38200.0
2012-11-30 12:20:00,40.9,40.91,40.89,40.9,30600.0,26.8443,26.8509,26.8378,26.8443,30600.0
2012-11-30 12:25:00,40.9,40.9,40.89,40.9,11600.0,26.8443,26.8443,26.8378,26.8443,11600.0
2012-11-30 12:30:00,40.89,40.91,40.87,40.87,37500.0,26.8378,26.8509,26.8246,26.8246,37500.0
2012-11-30 12:35:00,40.88,40.9,40.87,40.87,47700.0,26.8312,26.8443,26.8246,26.8246,47700.0
2012-11-30 12:40:00,40.88,40.89,40.88,40.89,13100.0,26.8312,26.8378,26.8312,26.8378,13100.0
2012-11-30 12:45:00,40.89,40.9,40.86,40.88,49700.0,26.8378,26.8443,26.8181,26.8312,49700.0
2012-11-30 12:50:00,40.87,40.9,40.86,40.9,18600.0,26.8246,26.8443,26.8181,26.8443,18600.0
2012-11-30 12:55:00,40.89,40.91,40.87,40.89,22400.0,26.8378,26.8509,26.8246,26.8378,22400.0
2012-11-30 13:00:00,40.89,40.91,40.88,40.91,18700.0,26.8378,26.8509,26.8312,26.8509,18700.0
2012-11-30 13:05:00,40.9,40.91,40.89,40.9,15900.0,26.8443,26.8509,26.8378,26.8443,15900.0
2012-11-30 13:10:00,40.89,40.91,40.89,40.91,8400.0,26.8378,26.8509,26.8378,26.8509,8400.0
2012-11-30 13:15:00,40.91,40.91,40.89,40.9,16900.0,26.8509,26.8509,26.8378,26.8443,16900.0
2012-11-30 13:20:00,40.89,40.92,40.89,40.91,48300.0,26.8378,26.8575,26.8378,26.8509,48300.0
2012-11-30 13:25:00,40.91,40.91,40.89,40.91,28300.0,26.8509,26.8509,26.8378,26.8509,28300.0
2012-11-30 13:30:00,40.9,40.91,40.86,40.88,40300.0,26.8443,26.8509,26.8181,26.8312,40300.0
2012-11-30 13:35:00,40.87,40.88,40.81,40.82,43600.0,26.8246,26.8312,26.7853,26.7918,43600.0
2012-11-30 13:40:00,40.82,40.82,40.81,40.82,4400.0,26.7918,26.7918,26.7853,26.7918,4400.0
2012-11-30 13:45:00,40.82,40.85,40.81,40.85,15700.0,26.7918,26.8115,26.7853,26.8115,15700.0
2012-11-30 13:50:00,40.85,40.86,40.82,40.82,22900.0,26.8115,26.8181,26.7918,26.7918,22900.0
2012-11-30 13:55:00,40.83,40.86,40.82,40.85,14200.0,26.7984,26.8181,26.7918,26.8115,14200.0
2012-11-30 14:00:00,40.84,40.88,40.83,40.88,20300.0,26.805,26.8312,26.7984,26.8312,20300.0
2012-11-30 14:05:00,40.89,40.9,40.87,40.9,16900.0,26.8378,26.8443,26.8246,26.8443,16900.0
2012-11-30 14:10:00,40.89,40.9,40.88,40.89,14000.0,26.8378,26.8443,26.8312,26.8378,14000.0
2012-11-30 14:15:00,40.89,40.89,40.87,40.88,18400.0,26.8378,26.8378,26.8246,26.8312,18400.0
2012-11-30 14:20:00,40.88,40.92,40.87,40.91,61400.0,26.8312,26.8575,26.8246,26.8509,61400.0
2012-11-30 14:25:00,40.91,40.91,40.88,40.89,46300.0,26.8509,26.8509,26.8312,26.8378,46300.0
2012-11-30 14:30:00,40.89,40.92,40.88,40.91,16700.0,26.8378,26.8575,26.8312,26.8509,16700.0
2012-11-30 14:35:00,40.91,40.92,40.89,40.89,32400.0,26.8509,26.8575,26.8378,26.8378,32400.0
2012-11-30 14:40:00,40.89,40.9,40.87,40.87,22100.0,26.8378,26.8443,26.8246,26.8246,22100.0
2012-11-30 14:45:00,40.87,40.87,40.84,40.84,42100.0,26.8246,26.8246,26.805,26.805,42100.0
2012-11-30 14:50:00,40.84,40.86,40.82,40.85,42000.0,26.805,26.8181,26.7918,26.8115,42000.0
2012-11-30 14:55:00,40.86,40.87,40.84,40.87,24700.0,26.8181,26.8246,26.805,26.8246,24700.0
2012-11-30 15:00:00,40.86,40.86,40.83,40.84,37000.0,26.8181,26.8181,26.7984,26.805,37000.0
2012-11-30 15:05:00,40.84,40.86,40.83,40.86,36800.0,26.805,26.8181,26.7984,26.8181,36800.0
2012-11-30 15:10:00,40.85,40.9,40.85,40.88,39200.0,26.8115,26.8443,26.8115,26.8312,39200.0
2012-11-30 15:15:00,40.87,40.92,40.87,40.87,51400.0,26.8246,26.8575,26.8246,26.8246,51400.0
2012-11-30 15:20:00,40.88,40.91,40.87,40.89,39700.0,26.8312,26.8509,26.8246,26.8378,39700.0
2012-11-30 15:25:00,40.88,40.9,40.88,40.89,34900.0,26.8312,26.8443,26.8312,26.8378,34900.0
2012-11-30 15:30:00,40.89,40.92,40.88,40.91,54500.0,26.8378,26.8575,26.8312,26.8509,54500.0
2012-11-30 15:35:00,40.9,40.92,40.9,40.91,36300.0,26.8443,26.8575,26.8443,26.8509,36300.0
2012-11-30 15:40:00,40.92,40.94,40.91,40.93,79800.0,26.8575,26.8706,26.8509,26.864,79800.0
2012-11-30 15:45:00,40.94,40.95,40.93,40.94,109100.0,26.8706,26.8772,26.864,26.8706,109100.0
2012-11-30 15:50:00,40.94,40.98,40.94,40.97,261800.0,26.8706,26.8968,26.8706,26.8903,261800.0
2012-11-30 15:55:00,40.96,40.99,40.95,40.95,453300.0,26.8837,26.9034,26.8772,26.8772,453300.0
2012-12-03 09:30:00,41.03,41.03,40.93,40.98,118000.0,26.9297,26.9297,26.864,26.8968,118000.0
2012-12-03 09:35:00,40.98,41.0,40.95,41.0,74700.0,26.8968,26.91,26.8772,26.91,74700.0
2012-12-03 09:40:00,41.0,41.01,40.93,40.99,89700.0,26.91,26.9165,26.864,26.9034,89700.0
2012-12-03 09:45:00,40.99,41.0,40.94,40.98,47100.0,26.9034,26.91,26.8706,26.8968,47100.0
2012-12-03 09:50:00,40.99,40.99,40.92,40.97,34500.0,26.9034,26.9034,26.8575,26.8903,34500.0
2012-12-03 09:55:00,40.96,40.98,40.95,40.97,33800.0,26.8837,26.8968,26.8772,26.8903,33800.0
2012-12-03 10:00:00,40.96,40.96,40.89,40.89,37200.0,26.8837,26.8837,26.8378,26.8378,37200.0
2012-12-03 10:05:00,40.89,40.94,40.88,40.94,26900.0,26.8378,26.8706,26.8312,26.8706,26900.0
2012-12-03 10:10:00,40.95,40.97,40.93,40.94,20400.0,26.8772,26.8903,26.864,26.8706,20400.0
2012-12-03 10:15:00,40.95,40.96,40.93,40.94,19500.0,26.8772,26.8837,26.864,26.8706,19500.0
2012-12-03 10:20:00,40.95,40.97,40.94,40.96,18300.0,26.8772,26.8903,26.8706,26.8837,18300.0
2012-12-03 10:25:00,40.96,40.97,40.88,40.88,38800.0,26.8837,26.8903,26.8312,26.8312,38800.0
2012-12-03 10:30:00,40.89,40.9,40.82,40.82,41600.0,26.8378,26.8443,26.7918,26.7918,41600.0
2012-12-03 10:35:00,40.82,40.85,40.82,40.83,32900.0,26.7918,26.8115,26.7918,26.7984,32900.0
2012-12-03 10:40:00,40.83,40.85,40.75,40.76,72600.0,26.7984,26.8115,26.7459,26.7524,72600.0
2012-12-03 10:45:00,40.75,40.77,40.73,40.77,30300.0,26.7459,26.759,26.7328,26.759,30300.0
2012-12-03 10:50:00,40.76,40.77,40.7,40.7,32500.0,26.7524,26.759,26.7131,26.7131,32500.0
2012-12-03 10:55:00,40.7,40.71,40.65,40.7,61900.0,26.7131,26.7196,26.6803,26.7131,61900.0
2012-12-03 11:00:00,40.71,40.71,40.68,40.68,26500.0,26.7196,26.7196,26.6999,26.6999,26500.0
2012-12-03 11:05:00,40.69,40.7,40.67,40.67,11600.0,26.7065,26.7131,26.6934,26.6934,11600.0
2012-12-03 11:10:00,40.68,40.68,40.66,40.66,27200.0,26.6999,26.6999,26.6868,26.6868,27200.0
2012-12-03 11:15:00,40.66,40.67,40.66,40.67,16300.0,26.6868,26.6934,26.6868,26.6934,16300.0
2012-12-03 11:20:00,40.66,40.67,40.64,40.65,36500.0,26.6868,26.6934,26.6737,26.6803,36500.0
2012-12-03 11:25:00,40.64,40.67,40.64,40.67,28700.0,26.6737,26.6934,26.6737,26.6934,28700.0
2012-12-03 11:30:00,40.66,40.72,40.66,40.7,38400.0,26.6868,26.7262,26.6868,26.7131,38400.0
2012-12-03 11:35:00,40.69,40.73,40.69,40.69,18600.0,26.7065,26.7328,26.7065,26.7065,18600.0
2012-12-03 11:40:00,40.7,40.73,40.69,40.72,31900.0,26.7131,26.7328,26.7065,26.7262,31900.0
2012-12-03 11:45:00,40.71,40.74,40.7,40.7,22300.0,26.7196,26.7393,26.7131,26.7131,22300.0
2012-12-03 11:50:00,40.7,40.75,40.7,40.72,26500.0,26.7131,26.7459,26.7131,26.7262,26500.0
2012-12-03 11:55:00,40.72,40.73,40.71,40.72,28500.0,26.7262,26.7328,26.7196,26.7262,28500.0
2012-12-03 12:00:00,40.71,40.73,40.69,40.7,53800.0,26.7196,26.7328,26.7065,26.7131,53800.0
2012-12-03 12:05:00,40.71,40.73,40.7,40.72,47700.0,26.7196,26.7328,26.7131,26.7262,47700.0
2012-12-03 12:10:00,40.71,40.74,40.71,40.73,23000.0,26.7196,26.7393,26.7196,26.7328,23000.0
2012-12-03 12:15:00,40.74,40.74,40.71,40.72,33300.0,26.7393,26.7393,26.7196,26.7262,33300.0
2012-12-03 12:20:00,40.72,40.73,40.7,40.71,22200.0,26.7262,26.7328,26.7131,26.7196,22200.0
2012-12-03 12:25:00,40.72,40.73,40.71,40.71,30100.0,26.7262,26.7328,26.7196,26.7196,30100.0
2012-12-03 12:30:00,40.72,40.75,40.71,40.74,26100.0,26.7262,26.7459,26.7196,26.7393,26100.0
2012-12-03 12:35:00,40.74,40.74,40.71,40.73,35700.0,26.7393,26.7393,26.7196,26.7328,35700.0
2012-12-03 12:40:00,40.73,40.74,40.68,40.68,25200.0,26.7328,26.7393,26.6999,26.6999,25200.0
2012-12-03 12:45:00,40.68,40.7,40.66,40.66,24600.0,26.6999,26.7131,26.6868,26.6868,24600.0
2012-12-03 12:50:00,40.66,40.69,40.66,40.66,19800.0,26.6868,26.7065,26.6868,26.6868,19800.0
2012-12-03 12:55:00,40.67,40.67,40.66,40.66,3300.0,26.6934,26.6934,26.6868,26.6868,3300.0
2012-12-03 13:00:00,40.66,40.66,40.6,40.6,56900.0,26.6868,26.6868,26.6474,26.6474,56900.0
2012-12-03 13:05:00,40.61,40.63,40.6,40.6,16200.0,26.654,26.6671,26.6474,26.6474,16200.0
2012-12-03 13:10:00,40.61,40.64,40.6,40.63,30300.0,26.654,26.6737,26.6474,26.6671,30300.0
2012-12-03 13:15:00,40.64,40.64,40.63,40.64,23200.0,26.6737,26.6737,26.6671,26.6737,23200.0
2012-12-03 13:20:00,40.64,40.65,40.63,40.64,16400.0,26.6737,26.6803,26.6671,26.6737,16400.0
2012-12-03 13:25:00,40.64,40.65,40.62,40.62,47800.0,26.6737,26.6803,26.6606,26.6606,47800.0
2012-12-03 13:30:00,40.62,40.63,40.58,40.58,44000.0,26.6606,26.6671,26.6343,26.6343,44000.0
2012-12-03 13:35:00,40.58,40.59,40.55,40.55,34700.0,26.6343,26.6409,26.6146,26.6146,34700.0
2012-12-03 13:40:00,40.55,40.58,40.55,40.58,36800.0,26.6146,26.6343,26.6146,26.6343,36800.0
2012-12-03 13:45:00,40.58,40.58,40.56,40.56,25500.0,26.6343,26.6343,26.6212,26.6212,25500.0
2012-12-03 13:50:00,40.56,40.57,40.55,40.56,12200.0,26.6212,26.6277,26.6146,26.6212,12200.0
2012-12-03 13:55:00,40.56,40.59,40.56,40.58,22900.0,26.6212,26.6409,26.6212,26.6343,22900.0
2012-12-03 14:00:00,40.59,40.59,40.58,40.59,20700.0,26.6409,26.6409,26.6343,26.6409,20700.0
2012-12-03 14:05:00,40.58,40.61,40.58,40.59,26500.0,26.6343,26.654,26.6343,26.6409,26500.0
2012-12-03 14:10:00,40.59,40.6,40.57,40.59,39100.0,26.6409,26.6474,26.6277,26.6409,39100.0
2012-12-03 14:15:00,40.59,40.6,40.59,40.59,23200.0,26.6409,26.6474,26.6409,26.6409,23200.0
2012-12-03 14:20:00,40.6,40.61,40.58,40.6,46600.0,26.6474,26.654,26.6343,26.6474,46600.0
2012-12-03 14:25:00,40.59,40.6,40.58,40.59,21600.0,26.6409,26.6474,26.6343,26.6409,21600.0
2012-12-03 14:30:00,40.59,40.62,40.59,40.61,29200.0,26.6409,26.6606,26.6409,26.654,29200.0
2012-12-03 14:35:00,40.62,40.63,40.59,40.59,51400.0,26.6606,26.6671,26.6409,26.6409,51400.0
2012-12-03 14:40:00,40.59,40.61,40.59,40.59,35300.0,26.6409,26.654,26.6409,26.6409,35300.0
2012-12-03 14:45:00,40.6,40.61,40.59,40.6,34300.0,26.6474,26.654,26.6409,26.6474,34300.0
2012-12-03 14:50:00,40.61,40.62,40.59,40.59,35300.0,26.654,26.6606,26.6409,26.6409,35300.0
2012-12-03 14:55:00,40.59,40.62,40.59,40.61,37600.0,26.6409,26.6606,26.6409,26.654,37600.0
2012-12-03 15:00:00,40.61,40.65,40.59,40.61,71000.0,26.654,26.6803,26.6409,26.654,71000.0
2012-12-03 15:05:00,40.6,40.61,40.57,40.58,78700.0,26.6474,26.654,26.6277,26.6343,78700.0
2012-12-03 15:10:00,40.58,40.61,40.56,40.58,68900.0,26.6343,26.654,26.6212,26.6343,68900.0
2012-12-03 15:15:00,40.58,40.59,40.51,40.52,51700.0,26.6343,26.6409,26.5884,26.5949,51700.0
2012-12-03 15:20:00,40.51,40.54,40.51,40.53,39100.0,26.5884,26.6081,26.5884,26.6015,39100.0
2012-12-03 15:25:00,40.52,40.53,40.5,40.51,64400.0,26.5949,26.6015,26.5818,26.5884,64400.0
2012-12-03 15:30:00,40.51,40.57,40.5,40.57,55800.0,26.5884,26.6277,26.5818,26.6277,55800.0
2012-12-03 15:35:00,40.57,40.61,40.56,40.6,71800.0,26.6277,26.654,26.6212,26.6474,71800.0
2012-12-03 15:40:00,40.61,40.62,40.57,40.58,93500.0,26.654,26.6606,26.6277,26.6343,93500.0
2012-12-03 15:45:00,40.58,40.59,40.51,40.51,134800.0,26.6343,26.6409,26.5884,26.5884,134800.0
2012-12-03 15:50:00,40.52,40.53,40.49,40.53,286600.0,26.5949,26.6015,26.5752,26.6015,286600.0
2012-12-03 15:55:00,40.52,40.56,40.48,40.49,271500.0,26.5949,26.6212,26.5687,26.5752,271500.0
2012-12-04 09:30:00,40.58,40.62,40.52,40.6,115700.0,26.6343,26.6606,26.5949,26.6474,115700.0
2012-12-04 09:35:00,40.59,40.59,40.51,40.52,53400.0,26.6409,26.6409,26.5884,26.5949,53400.0
2012-12-04 09:40:00,40.53,40.64,40.52,40.64,53400.0,26.6015,26.6737,26.5949,26.6737,53400.0
2012-12-04 09:45:00,40.64,40.7,40.59,40.6,42800.0,26.6737,26.7131,26.6409,26.6474,42800.0
2012-12-04 09:50:00,40.6,40.61,40.56,40.57,34500.0,26.6474,26.654,26.6212,26.6277,34500.0
2012-12-04 09:55:00,40.56,40.59,40.55,40.55,25800.0,26.6212,26.6409,26.6146,26.6146,25800.0
2012-12-04 10:00:00,40.55,40.56,40.53,40.53,31300.0,26.6146,26.6212,26.6015,26.6015,31300.0
2012-12-04 10:05:00,40.54,40.62,40.54,40.6,23700.0,26.6081,26.6606,26.6081,26.6474,23700.0
2012-12-04 10:10:00,40.6,40.62,40.58,40.61,31000.0,26.6474,26.6606,26.6343,26.654,31000.0
2012-12-04 10:15:00,40.6,40.62,40.55,40.56,38400.0,26.6474,26.6606,26.6146,26.6212,38400.0
2012-12-04 10:20:00,40.57,40.59,40.55,40.57,23500.0,26.6277,26.6409,26.6146,26.6277,23500.0
2012-12-04 10:25:00,40.58,40.58,40.52,40.53,39800.0,26.6343,26.6343,26.5949,26.6015,39800.0
2012-12-04 10:30:00,40.54,40.57,40.52,40.55,32000.0,26.6081,26.6277,26.5949,26.6146,32000.0
2012-12-04 10:35:00,40.55,40.59,40.53,40.57,54700.0,26.6146,26.6409,26.6015,26.6277,54700.0
2012-12-04 10:40:00,40.57,40.6,40.56,40.56,46900.0,26.6277,26.6474,26.6212,26.6212,46900.0
2012-12-04 10:45:00,40.56,40.58,40.55,40.57,22900.0,26.6212,26.6343,26.6146,26.6277,22900.0
2012-12-04 10:50:00,40.58,40.62,40.58,40.62,31100.0,26.6343,26.6606,26.6343,26.6606,31100.0
2012-12-04 10:55:00,40.62,40.62,40.58,40.6,50600.0,26.6606,26.6606,26.6343,26.6474,50600.0
2012-12-04 11:00:00,40.6,40.63,40.59,40.63,36400.0,26.6474,26.6671,26.6409,26.6671,36400.0
2012-12-04 11:05:00,40.62,40.63,40.6,40.63,39600.0,26.6606,26.6671,26.6474,26.6671,39600.0
2012-12-04 11:10:00,40.63,40.65,40.6,40.65,48200.0,26.6671,26.6803,26.6474,26.6803,48200.0
2012-12-04 11:15:00,40.65,40.65,40.62,40.64,38900.0,26.6803,26.6803,26.6606,26.6737,38900.0
2012-12-04 11:20:00,40.64,40.64,40.55,40.55,26300.0,26.6737,26.6737,26.6146,26.6146,26300.0
2012-12-04 11:25:00,40.55,40.57,40.53,40.54,51500.0,26.6146,26.6277,26.6015,26.6081,51500.0
2012-12-04 11:30:00,40.53,40.56,40.53,40.56,36600.0,26.6015,26.6212,26.6015,26.6212,36600.0
2012-12-04 11:35:00,40.56,40.57,40.55,40.56,35400.0,26.6212,26.6277,26.6146,26.6212,35400.0
2012-12-04 11:40:00,40.56,40.61,40.55,40.61,35600.0,26.6212,26.654,26.6146,26.654,35600.0
2012-12-04 11:45:00,40.61,40.61,40.58,40.6,25800.0,26.654,26.654,26.6343,26.6474,25800.0
2012-12-04 11:50:00,40.6,40.63,40.59,40.62,31400.0,26.6474,26.6671,26.6409,26.6606,31400.0
2012-12-04 11:55:00,40.63,40.65,40.62,40.63,17400.0,26.6671,26.6803,26.6606,26.6671,17400.0
2012-12-04 12:00:00,40.64,40.64,40.57,40.57,17800.0,26.6737,26.6737,26.6277,26.6277,17800.0
2012-12-04 12:05:00,40.57,40.58,40.55,40.56,12900.0,26.6277,26.6343,26.6146,26.6212,12900.0
2012-12-04 12:10:00,40.57,40.59,40.55,40.59,18000.0,26.6277,26.6409,26.6146,26.6409,18000.0
2012-12-04 12:15:00,40.59,40.61,40.58,40.6,13800.0,26.6409,26.654,26.6343,26.6474,13800.0
2012-12-04 12:20:00,40.6,40.61,40.57,40.59,40000.0,26.6474,26.654,26.6277,26.6409,40000.0
2012-12-04 12:25:00,40.58,40.65,40.58,40.61,43200.0,26.6343,26.6803,26.6343,26.654,43200.0
2012-12-04 12:30:00,40.61,40.64,40.59,40.59,20800.0,26.654,26.6737,26.6409,26.6409,20800.0
2012-12-04 12:35:00,40.59,40.62,40.55,40.57,37000.0,26.6409,26.6606,26.6146,26.6277,37000.0
2012-12-04 12:40:00,40.57,40.58,40.55,40.58,9400.0,26.6277,26.6343,26.6146,26.6343,9400.0
2012-12-04 12:45:00,40.58,40.61,40.58,40.59,22000.0,26.6343,26.654,26.6343,26.6409,22000.0
2012-12-04 12:50:00,40.59,40.6,40.58,40.59,7400.0,26.6409,26.6474,26.6343,26.6409,7400.0
2012-12-04 12:55:00,40.58,40.61,40.57,40.58,21500.0,26.6343,26.654,26.6277,26.6343,21500.0
2012-12-04 13:00:00,40.58,40.59,40.55,40.56,17500.0,26.6343,26.6409,26.6146,26.6212,17500.0
2012-12-04 13:05:00,40.56,40.59,40.56,40.59,11700.0,26.6212,26.6409,26.6212,26.6409,11700.0
2012-12-04 13:10:00,40.58,40.62,40.58,40.59,27000.0,26.6343,26.6606,26.6343,26.6409,27000.0
2012-12-04 13:15:00,40.59,40.61,40.58,40.59,11300.0,26.6409,26.654,26.6343,26.6409,11300.0
2012-12-04 13:20:00,40.6,40.61,40.58,40.61,19800.0,26.6474,26.654,26.6343,26.654,19800.0
2012-12-04 13:25:00,40.6,40.62,40.59,40.6,31200.0,26.6474,26.6606,26.6409,26.6474,31200.0
2012-12-04 13:30:00,40.59,40.62,40.58,40.58,24600.0,26.6409,26.6606,26.6343,26.6343,24600.0
2012-12-04 13:35:00,40.59,40.62,40.58,40.61,12900.0,26.6409,26.6606,26.6343,26.654,12900.0
2012-12-04 13:40:00,40.62,40.64,40.6,40.62,34000.0,26.6606,26.6737,26.6474,26.6606,34000.0
2012-12-04 13:45:00,40.61,40.62,40.6,40.61,5000.0,26.654,26.6606,26.6474,26.654,5000.0
2012-12-04 13:50:00,40.61,40.65,40.61,40.65,18900.0,26.654,26.6803,26.654,26.6803,18900.0
2012-12-04 13:55:00,40.66,40.68,40.65,40.66,27000.0,26.6868,26.6999,26.6803,26.6868,27000.0
2012-12-04 14:00:00,40.67,40.68,40.66,40.68,24000.0,26.6934,26.6999,26.6868,26.6999,24000.0
2012-12-04 14:05:00,40.68,40.71,40.68,40.69,22900.0,26.6999,26.7196,26.6999,26.7065,22900.0
2012-12-04 14:10:00,40.68,40.7,40.65,40.66,29900.0,26.6999,26.7131,26.6803,26.6868,29900.0
2012-12-04 14:15:00,40.67,40.68,40.64,40.65,19200.0,26.6934,26.6999,26.6737,26.6803,19200.0
2012-12-04 14:20:00,40.65,40.67,40.64,40.66,20700.0,26.6803,26.6934,26.6737,26.6868,20700.0
2012-12-04 14:25:00,40.66,40.66,40.62,40.62,26600.0,26.6868,26.6868,26.6606,26.6606,26600.0
2012-12-04 14:30:00,40.62,40.65,40.62,40.65,12900.0,26.6606,26.6803,26.6606,26.6803,12900.0
2012-12-04 14:35:00,40.65,40.65,40.63,40.64,12000.0,26.6803,26.6803,26.6671,26.6737,12000.0
2012-12-04 14:40:00,40.64,40.68,40.64,40.67,27800.0,26.6737,26.6999,26.6737,26.6934,27800.0
2012-12-04 14:45:00,40.67,40.68,40.65,40.66,9100.0,26.6934,26.6999,26.6803,26.6868,9100.0
2012-12-04 14:50:00,40.65,40.7,40.65,40.68,24000.0,26.6803,26.7131,26.6803,26.6999,24000.0
2012-12-04 14:55:00,40.68,40.69,40.66,40.67,18800.0,26.6999,26.7065,26.6868,26.6934,18800.0
2012-12-04 15:00:00,40.68,40.71,40.68,40.7,23500.0,26.6999,26.7196,26.6999,26.7131,23500.0
2012-12-04 15:05:00,40.69,40.75,40.69,40.72,35600.0,26.7065,26.7459,26.7065,26.7262,35600.0
2012-12-04 15:10:00,40.72,40.73,40.7,40.72,20600.0,26.7262,26.7328,26.7131,26.7262,20600.0
2012-12-04 15:15:00,40.72,40.73,40.7,40.73,32200.0,26.7262,26.7328,26.7131,26.7328,32200.0
2012-12-04 15:20:00,40.71,40.72,40.68,40.69,50200.0,26.7196,26.7262,26.6999,26.7065,50200.0
2012-12-04 15:25:00,40.69,40.73,40.69,40.7,33300.0,26.7065,26.7328,26.7065,26.7131,33300.0
2012-12-04 15:30:00,40.7,40.71,40.67,40.68,36200.0,26.7131,26.7196,26.6934,26.6999,36200.0
2012-12-04 15:35:00,40.67,40.71,40.67,40.69,42500.0,26.6934,26.7196,26.6934,26.7065,42500.0
2012-12-04 15:40:00,40.69,40.7,40.66,40.68,45400.0,26.7065,26.7131,26.6868,26.6999,45400.0
2012-12-04 15:45:00,40.68,40.69,40.67,40.68,32500.0,26.6999,26.7065,26.6934,26.6999,32500.0
2012-12-04 15:50:00,40.69,40.69,40.66,40.66,57900.0,26.7065,26.7065,26.6868,26.6868,57900.0
2012-12-04 15:55:00,40.66,40.68,40.64,40.64,193800.0,26.6868,26.6999,26.6737,26.6737,193800.0
2012-12-05 09:30:00,40.69,40.79,40.64,40.7,46500.0,26.7065,26.7721,26.6737,26.7131,46500.0
2012-12-05 09:35:00,40.7,40.77,40.68,40.77,9200.0,26.7131,26.759,26.6999,26.759,9200.0
2012-12-05 09:40:00,40.77,40.77,40.72,40.77,15400.0,26.759,26.759,26.7262,26.759,15400.0
2012-12-05 09:45:00,40.76,40.77,40.67,40.69,22100.0,26.7524,26.759,26.6934,26.7065,22100.0
2012-12-05 09:50:00,40.69,40.72,40.68,40.72,26200.0,26.7065,26.7262,26.6999,26.7262,26200.0
2012-12-05 09:55:00,40.72,40.74,40.69,40.71,26000.0,26.7262,26.7393,26.7065,26.7196,26000.0
2012-12-05 10:00:00,40.72,40.79,40.72,40.75,38800.0,26.7262,26.7721,26.7262,26.7459,38800.0
2012-12-05 10:05:00,40.74,40.78,40.73,40.75,23000.0,26.7393,26.7656,26.7328,26.7459,23000.0
2012-12-05 10:10:00,40.74,40.77,40.74,40.75,15100.0,26.7393,26.759,26.7393,26.7459,15100.0
2012-12-05 10:15:00,40.75,40.77,40.75,40.76,17600.0,26.7459,26.759,26.7459,26.7524,17600.0
2012-12-05 10:20:00,40.76,40.79,40.73,40.75,51500.0,26.7524,26.7721,26.7328,26.7459,51500.0
2012-12-05 10:25:00,40.75,40.77,40.74,40.75,24600.0,26.7459,26.759,26.7393,26.7459,24600.0
2012-12-05 10:30:00,40.75,40.8,40.75,40.79,45600.0,26.7459,26.7787,26.7459,26.7721,45600.0
2012-12-05 10:35:00,40.78,40.81,40.76,40.77,18700.0,26.7656,26.7853,26.7524,26.759,18700.0
2012-12-05 10:40:00,40.77,40.78,40.73,40.75,60500.0,26.759,26.7656,26.7328,26.7459,60500.0
2012-12-05 10:45:00,40.75,40.76,40.71,40.75,18500.0,26.7459,26.7524,26.7196,26.7459,18500.0
2012-12-05 10:50:00,40.75,40.76,40.71,40.72,25300.0,26.7459,26.7524,26.7196,26.7262,25300.0
2012-12-05 10:55:00,40.7,40.73,40.69,40.73,18500.0,26.7131,26.7328,26.7065,26.7328,18500.0
2012-12-05 11:00:00,40.72,40.72,40.69,40.7,26300.0,26.7262,26.7262,26.7065,26.7131,26300.0
2012-12-05 11:05:00,40.69,40.71,40.68,40.68,26100.0,26.7065,26.7196,26.6999,26.6999,26100.0
2012-12-05 11:10:00,40.69,40.75,40.68,40.72,29600.0,26.7065,26.7459,26.6999,26.7262,29600.0
2012-12-05 11:15:00,40.72,40.75,40.71,40.72,14500.0,26.7262,26.7459,26.7196,26.7262,14500.0
2012-12-05 11:20:00,40.73,40.73,40.69,40.69,53900.0,26.7328,26.7328,26.7065,26.7065,53900.0
2012-12-05 11:25:00,40.7,40.76,40.7,40.74,27700.0,26.7131,26.7524,26.7131,26.7393,27700.0
2012-12-05 11:30:00,40.75,40.83,40.74,40.8,23700.0,26.7459,26.7984,26.7393,26.7787,23700.0
2012-12-05 11:35:00,40.8,40.83,40.8,40.81,15600.0,26.7787,26.7984,26.7787,26.7853,15600.0
2012-12-05 11:40:00,40.8,40.84,40.8,40.83,29300.0,26.7787,26.805,26.7787,26.7984,29300.0
2012-12-05 11:45:00,40.83,40.86,40.83,40.85,15500.0,26.7984,26.8181,26.7984,26.8115,15500.0
2012-12-05 11:50:00,40.85,40.86,40.84,40.86,22000.0,26.8115,26.8181,26.805,26.8181,22000.0
2012-12-05 11:55:00,40.87,40.93,40.87,40.88,39100.0,26.8246,26.864,26.8246,26.8312,39100.0
2012-12-05 12:00:00,40.88,40.92,40.88,40.91,23400.0,26.8312,26.8575,26.8312,26.8509,23400.0
2012-12-05 12:05:00,40.91,40.96,40.91,40.94,46100.0,26.8509,26.8837,26.8509,26.8706,46100.0
2012-12-05 12:10:00,40.95,40.96,40.91,40.91,40600.0,26.8772,26.8837,26.8509,26.8509,40600.0
2012-12-05 12:15:00,40.91,40.91,40.89,40.9,13400.0,26.8509,26.8509,26.8378,26.8443,13400.0
2012-12-05 12:20:00,40.89,40.91,40.89,40.89,11700.0,26.8378,26.8509,26.8378,26.8378,11700.0
2012-12-05 12:25:00,40.89,40.9,40.88,40.9,40200.0,26.8378,26.8443,26.8312,26.8443,40200.0
2012-12-05 12:30:00,40.89,40.93,40.89,40.9,39900.0,26.8378,26.864,26.8378,26.8443,39900.0
2012-12-05 12:35:00,40.91,40.94,40.91,40.92,31600.0,26.8509,26.8706,26.8509,26.8575,31600.0
2012-12-05 12:40:00,40.93,40.95,40.91,40.92,30300.0,26.864,26.8772,26.8509,26.8575,30300.0
2012-12-05 12:45:00,40.93,40.95,40.9,40.9,21200.0,26.864,26.8772,26.8443,26.8443,21200.0
2012-12-05 12:50:00,40.91,40.94,40.91,40.92,15000.0,26.8509,26.8706,26.8509,26.8575,15000.0
2012-12-05 12:55:00,40.92,40.94,40.9,40.92,11600.0,26.8575,26.8706,26.8443,26.8575,11600.0
2012-12-05 13:00:00,40.91,40.91,40.89,40.9,31000.0,26.8509,26.8509,26.8378,26.8443,31000.0
2012-12-05 13:05:00,40.9,40.92,40.88,40.91,19000.0,26.8443,26.8575,26.8312,26.8509,19000.0
2012-12-05 13:10:00,40.91,40.91,40.89,40.9,16600.0,26.8509,26.8509,26.8378,26.8443,16600.0
2012-12-05 13:15:00,40.9,40.9,40.86,40.87,29100.0,26.8443,26.8443,26.8181,26.8246,29100.0
2012-12-05 13:20:00,40.86,40.88,40.84,40.84,33300.0,26.8181,26.8312,26.805,26.805,33300.0
2012-12-05 13:25:00,40.84,40.86,40.84,40.84,13600.0,26.805,26.8181,26.805,26.805,13600.0
2012-12-05 13:30:00,40.84,40.85,40.82,40.84,14600.0,26.805,26.8115,26.7918,26.805,14600.0
2012-12-05 13:35:00,40.83,40.87,40.83,40.85,21700.0,26.7984,26.8246,26.7984,26.8115,21700.0
2012-12-05 13:40:00,40.85,40.87,40.85,40.85,13600.0,26.8115,26.8246,26.8115,26.8115,13600.0
2012-12-05 13:45:00,40.85,40.86,40.82,40.84,30900.0,26.8115,26.8181,26.7918,26.805,30900.0
2012-12-05 13:50:00,40.83,40.86,40.83,40.84,8000.0,26.7984,26.8181,26.7984,26.805,8000.0
2012-12-05 13:55:00,40.84,40.86,40.83,40.84,18500.0,26.805,26.8181,26.7984,26.805,18500.0
2012-12-05 14:00:00,40.85,40.89,40.84,40.88,24200.0,26.8115,26.8378,26.805,26.8312,24200.0
2012-12-05 14:05:00,40.89,40.9,40.87,40.87,14000.0,26.8378,26.8443,26.8246,26.8246,14000.0
2012-12-05 14:10:00,40.87,40.9,40.86,40.86,16000.0,26.8246,26.8443,26.8181,26.8181,16000.0
2012-12-05 14:15:00,40.86,40.89,40.85,40.88,14800.0,26.8181,26.8378,26.8115,26.8312,14800.0
2012-12-05 14:20:00,40.87,40.88,40.86,40.86,11600.0,26.8246,26.8312,26.8181,26.8181,11600.0
2012-12-05 14:25:00,40.87,40.9,40.85,40.86,20600.0,26.8246,26.8443,26.8115,26.8181,20600.0
2012-12-05 14:30:00,40.86,40.88,40.85,40.86,23800.0,26.8181,26.8312,26.8115,26.8181,23800.0
2012-12-05 14:35:00,40.86,40.88,40.85,40.87,22800.0,26.8181,26.8312,26.8115,26.8246,22800.0
2012-12-05 14:40:00,40.86,40.89,40.86,40.86,38400.0,26.8181,26.8378,26.8181,26.8181,38400.0
2012-12-05 14:45:00,40.87,40.89,40.86,40.87,14300.0,26.8246,26.8378,26.8181,26.8246,14300.0
2012-12-05 14:50:00,40.87,40.92,40.86,40.91,32600.0,26.8246,26.8575,26.8181,26.8509,32600.0
2012-12-05 14:55:00,40.91,40.93,40.91,40.91,35200.0,26.8509,26.864,26.8509,26.8509,35200.0
2012-12-05 15:00:00,40.91,40.94,40.91,40.93,34600.0,26.8509,26.8706,26.8509,26.864,34600.0
2012-12-05 15:05:00,40.92,40.95,40.92,40.93,47000.0,26.8575,26.8772,26.8575,26.864,47000.0
2012-12-05 15:10:00,40.93,40.98,40.92,40.95,61700.0,26.864,26.8968,26.8575,26.8772,61700.0
2012-12-05 15:15:00,40.95,40.96,40.95,40.95,39000.0,26.8772,26.8837,26.8772,26.8772,39000.0
2012-12-05 15:20:00,40.95,40.96,40.95,40.96,52500.0,26.8772,26.8837,26.8772,26.8837,52500.0
2012-12-05 15:25:00,40.96,40.96,40.95,40.95,42500.0,26.8837,26.8837,26.8772,26.8772,42500.0
2012-12-05 15:30:00,40.96,40.99,40.95,40.98,76700.0,26.8837,26.9034,26.8772,26.8968,76700.0
2012-12-05 15:35:00,40.98,40.99,40.97,40.98,132500.0,26.8968,26.9034,26.8903,26.8968,132500.0
2012-12-05 15:40:00,40.99,40.99,40.96,40.96,100300.0,26.9034,26.9034,26.8837,26.8837,100300.0
2012-12-05 15:45:00,40.96,40.99,40.94,40.98,185500.0,26.8837,26.9034,26.8706,26.8968,185500.0
2012-12-05 15:50:00,40.98,40.99,40.92,40.93,95300.0,26.8968,26.9034,26.8575,26.864,95300.0
2012-12-05 15:55:00,40.93,40.97,40.92,40.94,222100.0,26.864,26.8903,26.8575,26.8706,222100.0
2012-12-06 09:30:00,41.03,41.03,40.83,40.87,157500.0,26.9297,26.9297,26.7984,26.8246,157500.0
2012-12-06 09:35:00,40.86,40.93,40.83,40.93,33000.0,26.8181,26.864,26.7984,26.864,33000.0
2012-12-06 09:40:00,40.93,40.93,40.87,40.88,23000.0,26.864,26.864,26.8246,26.8312,23000.0
2012-12-06 09:45:00,40.87,40.9,40.87,40.88,38400.0,26.8246,26.8443,26.8246,26.8312,38400.0
2012-12-06 09:50:00,40.87,40.92,40.87,40.88,44100.0,26.8246,26.8575,26.8246,26.8312,44100.0
2012-12-06 09:55:00,40.88,40.91,40.87,40.9,23100.0,26.8312,26.8509,26.8246,26.8443,23100.0
2012-12-06 10:00:00,40.91,40.91,40.86,40.87,66700.0,26.8509,26.8509,26.8181,26.8246,66700.0
2012-12-06 10:05:00,40.87,40.88,40.86,40.88,43700.0,26.8246,26.8312,26.8181,26.8312,43700.0
2012-12-06 10:10:00,40.87,40.88,40.86,40.86,30800.0,26.8246,26.8312,26.8181,26.8181,30800.0
2012-12-06 10:15:00,40.86,40.87,40.76,40.78,66800.0,26.8181,26.8246,26.7524,26.7656,66800.0
2012-12-06 10:20:00,40.79,40.83,40.79,40.8,45400.0,26.7721,26.7984,26.7721,26.7787,45400.0
2012-12-06 10:25:00,40.8,40.8,40.76,40.77,29600.0,26.7787,26.7787,26.7524,26.759,29600.0
2012-12-06 10:30:00,40.77,40.8,40.76,40.78,26900.0,26.759,26.7787,26.7524,26.7656,26900.0
2012-12-06 10:35:00,40.78,40.79,40.74,40.75,33600.0,26.7656,26.7721,26.7393,26.7459,33600.0
2012-12-06 10:40:00,40.74,40.79,40.73,40.78,43400.0,26.7393,26.7721,26.7328,26.7656,43400.0
2012-12-06 10:45:00,40.78,40.84,40.77,40.81,29800.0,26.7656,26.805,26.759,26.7853,29800.0
2012-12-06 10:50:00,40.81,40.85,40.78,40.84,33800.0,26.7853,26.8115,26.7656,26.805,33800.0
2012-12-06 10:55:00,40.85,40.88,40.84,40.88,30200.0,26.8115,26.8312,26.805,26.8312,30200.0
2012-12-06 11:00:00,40.87,40.89,40.86,40.86,19100.0,26.8246,26.8378,26.8181,26.8181,19100.0
2012-12-06 11:05:00,40.86,40.87,40.85,40.86,13100.0,26.8181,26.8246,26.8115,26.8181,13100.0
2012-12-06 11:10:00,40.85,40.89,40.85,40.88,19800.0,26.8115,26.8378,26.8115,26.8312,19800.0
2012-12-06 11:15:00,40.87,40.89,40.86,40.87,16600.0,26.8246,26.8378,26.8181,26.8246,16600.0
2012-12-06 11:20:00,40.86,40.88,40.84,40.86,15900.0,26.8181,26.8312,26.805,26.8181,15900.0
2012-12-06 11:25:00,40.87,40.88,40.83,40.84,23400.0,26.8246,26.8312,26.7984,26.805,23400.0
2012-12-06 11:30:00,40.84,40.87,40.83,40.83,19200.0,26.805,26.8246,26.7984,26.7984,19200.0
2012-12-06 11:35:00,40.84,40.84,40.79,40.8,48200.0,26.805,26.805,26.7721,26.7787,48200.0
2012-12-06 11:40:00,40.81,40.81,40.77,40.77,25500.0,26.7853,26.7853,26.759,26.759,25500.0
2012-12-06 11:45:00,40.77,40.77,40.72,40.72,44700.0,26.759,26.759,26.7262,26.7262,44700.0
2012-12-06 11:50:00,40.73,40.74,40.72,40.73,20100.0,26.7328,26.7393,26.7262,26.7328,20100.0
2012-12-06 11:55:00,40.72,40.75,40.72,40.74,17300.0,26.7262,26.7459,26.7262,26.7393,17300.0
2012-12-06 12:00:00,40.75,40.79,40.75,40.75,28400.0,26.7459,26.7721,26.7459,26.7459,28400.0
2012-12-06 12:05:00,40.75,40.77,40.74,40.76,15200.0,26.7459,26.759,26.7393,26.7524,15200.0
2012-12-06 12:10:00,40.76,40.78,40.75,40.78,13400.0,26.7524,26.7656,26.7459,26.7656,13400.0
2012-12-06 12:15:00,40.78,40.79,40.75,40.75,24700.0,26.7656,26.7721,26.7459,26.7459,24700.0
2012-12-06 12:20:00,40.75,40.76,40.73,40.74,14000.0,26.7459,26.7524,26.7328,26.7393,14000.0
2012-12-06 12:25:00,40.75,40.76,40.72,40.72,10500.0,26.7459,26.7524,26.7262,26.7262,10500.0
2012-12-06 12:30:00,40.72,40.73,40.7,40.71,15200.0,26.7262,26.7328,26.7131,26.7196,15200.0
2012-12-06 12:35:00,40.71,40.72,40.7,40.7,17000.0,26.7196,26.7262,26.7131,26.7131,17000.0
2012-12-06 12:40:00,40.71,40.71,40.68,40.7,9700.0,26.7196,26.7196,26.6999,26.7131,9700.0
2012-12-06 12:45:00,40.7,40.7,40.66,40.67,105400.0,26.7131,26.7131,26.6868,26.6934,105400.0
2012-12-06 12:50:00,40.68,40.68,40.67,40.68,34300.0,26.6999,26.6999,26.6934,26.6999,34300.0
2012-12-06 12:55:00,40.68,40.69,40.65,40.65,30000.0,26.6999,26.7065,26.6803,26.6803,30000.0
2012-12-06 13:00:00,40.66,40.67,40.64,40.67,20000.0,26.6868,26.6934,26.6737,26.6934,20000.0
2012-12-06 13:05:00,40.67,40.68,40.66,40.68,5900.0,26.6934,26.6999,26.6868,26.6999,5900.0
2012-12-06 13:10:00,40.68,40.69,40.67,40.67,16800.0,26.6999,26.7065,26.6934,26.6934,16800.0
2012-12-06 13:15:00,40.67,40.7,40.67,40.69,10700.0,26.6934,26.7131,26.6934,26.7065,10700.0
2012-12-06 13:20:00,40.69,40.7,40.68,40.68,10200.0,26.7065,26.7131,26.6999,26.6999,10200.0
2012-12-06 13:25:00,40.68,40.69,40.65,40.66,22600.0,26.6999,26.7065,26.6803,26.6868,22600.0
2012-12-06 13:30:00,40.67,40.68,40.66,40.66,15700.0,26.6934,26.6999,26.6868,26.6868,15700.0
2012-12-06 13:35:00,40.66,40.67,40.66,40.66,16300.0,26.6868,26.6934,26.6868,26.6868,16300.0
2012-12-06 13:40:00,40.67,40.68,40.66,40.67,22100.0,26.6934,26.6999,26.6868,26.6934,22100.0
2012-12-06 13:45:00,40.67,40.68,40.64,40.67,43800.0,26.6934,26.6999,26.6737,26.6934,43800.0
2012-12-06 13:50:00,40.67,40.69,40.67,40.69,11500.0,26.6934,26.7065,26.6934,26.7065,11500.0
2012-12-06 13:55:00,40.69,40.69,40.68,40.68,5700.0,26.7065,26.7065,26.6999,26.6999,5700.0
2012-12-06 14:00:00,40.69,40.69,40.68,40.69,9300.0,26.7065,26.7065,26.6999,26.7065,9300.0
2012-12-06 14:05:00,40.69,40.7,40.68,40.7,23200.0,26.7065,26.7131,26.6999,26.7131,23200.0
2012-12-06 14:10:00,40.69,40.73,40.69,40.72,26400.0,26.7065,26.7328,26.7065,26.7262,26400.0
2012-12-06 14:15:00,40.73,40.74,40.7,40.7,35700.0,26.7328,26.7393,26.7131,26.7131,35700.0
2012-12-06 14:20:00,40.7,40.74,40.7,40.74,32500.0,26.7131,26.7393,26.7131,26.7393,32500.0
2012-12-06 14:25:00,40.73,40.74,40.66,40.66,77800.0,26.7328,26.7393,26.6868,26.6868,77800.0
2012-12-06 14:30:00,40.66,40.69,40.66,40.67,60800.0,26.6868,26.7065,26.6868,26.6934,60800.0
2012-12-06 14:35:00,40.68,40.68,40.66,40.66,48300.0,26.6999,26.6999,26.6868,26.6868,48300.0
2012-12-06 14:40:00,40.66,40.66,40.63,40.64,22600.0,26.6868,26.6868,26.6671,26.6737,22600.0
2012-12-06 14:45:00,40.64,40.64,40.6,40.6,48800.0,26.6737,26.6737,26.6474,26.6474,48800.0
2012-12-06 14:50:00,40.6,40.61,40.57,40.58,68300.0,26.6474,26.654,26.6277,26.6343,68300.0
2012-12-06 14:55:00,40.58,40.58,40.52,40.56,62600.0,26.6343,26.6343,26.5949,26.6212,62600.0
2012-12-06 15:00:00,40.57,40.62,40.57,40.62,17900.0,26.6277,26.6606,26.6277,26.6606,17900.0
2012-12-06 15:05:00,40.62,40.67,40.61,40.67,18900.0,26.6606,26.6934,26.654,26.6934,18900.0
2012-12-06 15:10:00,40.67,40.69,40.66,40.66,36500.0,26.6934,26.7065,26.6868,26.6868,36500.0
2012-12-06 15:15:00,40.67,40.68,40.65,40.68,29200.0,26.6934,26.6999,26.6803,26.6999,29200.0
2012-12-06 15:20:00,40.68,40.71,40.66,40.68,51500.0,26.6999,26.7196,26.6868,26.6999,51500.0
2012-12-06 15:25:00,40.68,40.69,40.67,40.68,35800.0,26.6999,26.7065,26.6934,26.6999,35800.0
2012-12-06 15:30:00,40.68,40.69,40.67,40.68,53700.0,26.6999,26.7065,26.6934,26.6999,53700.0
2012-12-06 15:35:00,40.68,40.7,40.66,40.67,61900.0,26.6999,26.7131,26.6868,26.6934,61900.0
2012-12-06 15:40:00,40.68,40.69,40.67,40.69,47600.0,26.6999,26.7065,26.6934,26.7065,47600.0
2012-12-06 15:45:00,40.69,40.71,40.67,40.69,48300.0,26.7065,26.7196,26.6934,26.7065,48300.0
2012-12-06 15:50:00,40.69,40.73,40.68,40.72,50900.0,26.7065,26.7328,26.6999,26.7262,50900.0
2012-12-06 15:55:00,40.72,40.73,40.69,40.72,92400.0,26.7262,26.7328,26.7065,26.7262,92400.0
2012-12-07 09:30:00,40.83,40.9,40.73,40.88,46000.0,26.7984,26.8443,26.7328,26.8312,46000.0
2012-12-07 09:35:00,40.87,40.87,40.67,40.68,22100.0,26.8246,26.8246,26.6934,26.6999,22100.0
2012-12-07 09:40:00,40.67,40.72,40.67,40.7,22700.0,26.6934,26.7262,26.6934,26.7131,22700.0
2012-12-07 09:45:00,40.69,40.74,40.67,40.7,27300.0,26.7065,26.7393,26.6934,26.7131,27300.0
2012-12-07 09:50:00,40.69,40.72,40.67,40.71,35600.0,26.7065,26.7262,26.6934,26.7196,35600.0
2012-12-07 09:55:00,40.7,40.75,40.66,40.74,27300.0,26.7131,26.7459,26.6868,26.7393,27300.0
2012-12-07 10:00:00,40.73,40.75,40.7,40.73,24000.0,26.7328,26.7459,26.7131,26.7328,24000.0
2012-12-07 10:05:00,40.73,40.77,40.73,40.74,18500.0,26.7328,26.759,26.7328,26.7393,18500.0
2012-12-07 10:10:00,40.74,40.78,40.72,40.72,58600.0,26.7393,26.7656,26.7262,26.7262,58600.0
2012-12-07 10:15:00,40.73,40.8,40.73,40.79,64500.0,26.7328,26.7787,26.7328,26.7721,64500.0
2012-12-07 10:20:00,40.79,40.81,40.77,40.77,43200.0,26.7721,26.7853,26.759,26.759,43200.0
2012-12-07 10:25:00,40.77,40.81,40.77,40.81,48700.0,26.759,26.7853,26.759,26.7853,48700.0
2012-12-07 10:30:00,40.81,40.81,40.74,40.78,69900.0,26.7853,26.7853,26.7393,26.7656,69900.0
2012-12-07 10:35:00,40.78,40.8,40.75,40.75,278700.0,26.7656,26.7787,26.7459,26.7459,278700.0
2012-12-07 10:40:00,40.76,40.76,40.71,40.75,76600.0,26.7524,26.7524,26.7196,26.7459,76600.0
2012-12-07 10:45:00,40.74,40.74,40.7,40.7,75400.0,26.7393,26.7393,26.7131,26.7131,75400.0
2012-12-07 10:50:00,40.71,40.71,40.68,40.68,42100.0,26.7196,26.7196,26.6999,26.6999,42100.0
2012-12-07 10:55:00,40.68,40.74,40.68,40.73,32200.0,26.6999,26.7393,26.6999,26.7328,32200.0
2012-12-07 11:00:00,40.74,40.76,40.68,40.7,56300.0,26.7393,26.7524,26.6999,26.7131,56300.0
2012-12-07 11:05:00,40.7,40.74,40.7,40.74,20400.0,26.7131,26.7393,26.7131,26.7393,20400.0
2012-12-07 11:10:00,40.74,40.76,40.72,40.75,32800.0,26.7393,26.7524,26.7262,26.7459,32800.0
2012-12-07 11:15:00,40.76,40.8,40.75,40.76,73300.0,26.7524,26.7787,26.7459,26.7524,73300.0
2012-12-07 11:20:00,40.77,40.79,40.76,40.77,26100.0,26.759,26.7721,26.7524,26.759,26100.0
2012-12-07 11:25:00,40.77,40.78,40.76,40.77,18700.0,26.759,26.7656,26.7524,26.759,18700.0
2012-12-07 11:30:00,40.77,40.8,40.76,40.79,37500.0,26.759,26.7787,26.7524,26.7721,37500.0
2012-12-07 11:35:00,40.79,40.86,40.78,40.86,20700.0,26.7721,26.8181,26.7656,26.8181,20700.0
2012-12-07 11:40:00,40.86,40.91,40.84,40.88,48300.0,26.8181,26.8509,26.805,26.8312,48300.0
2012-12-07 11:45:00,40.88,40.88,40.8,40.8,63600.0,26.8312,26.8312,26.7787,26.7787,63600.0
2012-12-07 11:50:00,40.79,40.8,40.78,40.78,18900.0,26.7721,26.7787,26.7656,26.7656,18900.0
2012-12-07 11:55:00,40.78,40.8,40.77,40.8,17900.0,26.7656,26.7787,26.759,26.7787,17900.0
2012-12-07 12:00:00,40.78,40.79,40.76,40.77,24300.0,26.7656,26.7721,26.7524,26.759,24300.0
2012-12-07 12:05:00,40.77,40.8,40.77,40.8,11900.0,26.759,26.7787,26.759,26.7787,11900.0
2012-12-07 12:10:00,40.8,40.8,40.77,40.8,22900.0,26.7787,26.7787,26.759,26.7787,22900.0
2012-12-07 12:15:00,40.8,40.85,40.79,40.81,23500.0,26.7787,26.8115,26.7721,26.7853,23500.0
2012-12-07 12:20:00,40.82,40.82,40.8,40.82,22200.0,26.7918,26.7918,26.7787,26.7918,22200.0
2012-12-07 12:25:00,40.82,40.87,40.82,40.87,11600.0,26.7918,26.8246,26.7918,26.8246,11600.0
2012-12-07 12:30:00,40.87,40.87,40.86,40.87,12900.0,26.8246,26.8246,26.8181,26.8246,12900.0
2012-12-07 12:35:00,40.86,40.88,40.84,40.84,48400.0,26.8181,26.8312,26.805,26.805,48400.0
2012-12-07 12:40:00,40.85,40.88,40.84,40.88,21100.0,26.8115,26.8312,26.805,26.8312,21100.0
2012-12-07 12:45:00,40.88,40.89,40.85,40.87,19600.0,26.8312,26.8378,26.8115,26.8246,19600.0
2012-12-07 12:50:00,40.88,40.88,40.84,40.84,33700.0,26.8312,26.8312,26.805,26.805,33700.0
2012-12-07 12:55:00,40.84,40.87,40.83,40.85,28700.0,26.805,26.8246,26.7984,26.8115,28700.0
2012-12-07 13:00:00,40.84,40.88,40.84,40.88,31500.0,26.805,26.8312,26.805,26.8312,31500.0
2012-12-07 13:05:00,40.88,40.89,40.88,40.88,9600.0,26.8312,26.8378,26.8312,26.8312,9600.0
2012-12-07 13:10:00,40.88,40.9,40.88,40.88,14300.0,26.8312,26.8443,26.8312,26.8312,14300.0
2012-12-07 13:15:00,40.88,40.91,40.88,40.89,11700.0,26.8312,26.8509,26.8312,26.8378,11700.0
2012-12-07 13:20:00,40.89,40.91,40.89,40.9,12900.0,26.8378,26.8509,26.8378,26.8443,12900.0
2012-12-07 13:25:00,40.9,40.93,40.89,40.89,24000.0,26.8443,26.864,26.8378,26.8378,24000.0
2012-12-07 13:30:00,40.89,40.9,40.89,40.89,4400.0,26.8378,26.8443,26.8378,26.8378,4400.0
2012-12-07 13:35:00,40.9,40.92,40.89,40.91,22200.0,26.8443,26.8575,26.8378,26.8509,22200.0
2012-12-07 13:40:00,40.92,40.93,40.89,40.9,13600.0,26.8575,26.864,26.8378,26.8443,13600.0
2012-12-07 13:45:00,40.9,40.93,40.9,40.91,13900.0,26.8443,26.864,26.8443,26.8509,13900.0
2012-12-07 13:50:00,40.92,40.93,40.89,40.9,25800.0,26.8575,26.864,26.8378,26.8443,25800.0
2012-12-07 13:55:00,40.9,40.91,40.88,40.88,27100.0,26.8443,26.8509,26.8312,26.8312,27100.0
2012-12-07 14:00:00,40.88,40.89,40.86,40.88,24800.0,26.8312,26.8378,26.8181,26.8312,24800.0
2012-12-07 14:05:00,40.88,40.88,40.86,40.87,14700.0,26.8312,26.8312,26.8181,26.8246,14700.0
2012-12-07 14:10:00,40.87,40.9,40.87,40.9,20600.0,26.8246,26.8443,26.8246,26.8443,20600.0
2012-12-07 14:15:00,40.9,40.91,40.84,40.84,61000.0,26.8443,26.8509,26.805,26.805,61000.0
2012-12-07 14:20:00,40.84,40.87,40.83,40.86,30500.0,26.805,26.8246,26.7984,26.8181,30500.0
2012-12-07 14:25:00,40.86,40.89,40.84,40.87,24000.0,26.8181,26.8378,26.805,26.8246,24000.0
2012-12-07 14:30:00,40.86,40.93,40.86,40.91,30500.0,26.8181,26.864,26.8181,26.8509,30500.0
2012-12-07 14:35:00,40.91,40.93,40.9,40.93,14500.0,26.8509,26.864,26.8443,26.864,14500.0
2012-12-07 14:40:00,40.92,40.93,40.89,40.9,18400.0,26.8575,26.864,26.8378,26.8443,18400.0
2012-12-07 14:45:00,40.9,40.91,40.89,40.9,17100.0,26.8443,26.8509,26.8378,26.8443,17100.0
2012-12-07 14:50:00,40.91,40.93,40.9,40.92,19300.0,26.8509,26.864,26.8443,26.8575,19300.0
2012-12-07 14:55:00,40.91,40.94,40.91,40.93,23000.0,26.8509,26.8706,26.8509,26.864,23000.0
2012-12-07 15:00:00,40.92,40.93,40.9,40.92,14300.0,26.8575,26.864,26.8443,26.8575,14300.0
2012-12-07 15:05:00,40.93,40.93,40.9,40.91,18300.0,26.864,26.864,26.8443,26.8509,18300.0
2012-12-07 15:10:00,40.91,40.92,40.88,40.88,24300.0,26.8509,26.8575,26.8312,26.8312,24300.0
2012-12-07 15:15:00,40.87,40.89,40.87,40.88,26200.0,26.8246,26.8378,26.8246,26.8312,26200.0
2012-12-07 15:20:00,40.87,40.88,40.85,40.87,33300.0,26.8246,26.8312,26.8115,26.8246,33300.0
2012-12-07 15:25:00,40.88,40.89,40.86,40.89,30000.0,26.8312,26.8378,26.8181,26.8378,30000.0
2012-12-07 15:30:00,40.89,40.92,40.88,40.91,56000.0,26.8378,26.8575,26.8312,26.8509,56000.0
2012-12-07 15:35:00,40.91,40.93,40.9,40.92,38300.0,26.8509,26.864,26.8443,26.8575,38300.0
2012-12-07 15:40:00,40.92,40.94,40.91,40.94,29100.0,26.8575,26.8706,26.8509,26.8706,29100.0
2012-12-07 15:45:00,40.94,40.95,40.9,40.91,71400.0,26.8706,26.8772,26.8443,26.8509,71400.0
2012-12-07 15:50:00,40.91,40.94,40.88,40.9,104800.0,26.8509,26.8706,26.8312,26.8443,104800.0
2012-12-07 15:55:00,40.9,40.95,40.89,40.94,118100.0,26.8443,26.8772,26.8378,26.8706,118100.0
2012-12-10 09:30:00,40.94,40.98,40.76,40.98,63000.0,26.8706,26.8968,26.7524,26.8968,63000.0
2012-12-10 09:35:00,40.98,41.0,40.89,40.9,45200.0,26.8968,26.91,26.8378,26.8443,45200.0
2012-12-10 09:40:00,40.91,40.97,40.89,40.95,29100.0,26.8509,26.8903,26.8378,26.8772,29100.0
2012-12-10 09:45:00,40.94,40.97,40.92,40.95,30200.0,26.8706,26.8903,26.8575,26.8772,30200.0
2012-12-10 09:50:00,40.96,40.98,40.94,40.95,31000.0,26.8837,26.8968,26.8706,26.8772,31000.0
2012-12-10 09:55:00,40.96,41.0,40.96,41.0,39600.0,26.8837,26.91,26.8837,26.91,39600.0
2012-12-10 10:00:00,41.0,41.0,40.99,41.0,38100.0,26.91,26.91,26.9034,26.91,38100.0
2012-12-10 10:05:00,41.0,41.0,40.96,40.97,69700.0,26.91,26.91,26.8837,26.8903,69700.0
2012-12-10 10:10:00,40.97,40.97,40.94,40.94,73400.0,26.8903,26.8903,26.8706,26.8706,73400.0
2012-12-10 10:15:00,40.95,40.95,40.93,40.95,35000.0,26.8772,26.8772,26.864,26.8772,35000.0
2012-12-10 10:20:00,40.95,40.96,40.93,40.95,40100.0,26.8772,26.8837,26.864,26.8772,40100.0
2012-12-10 10:25:00,40.95,40.96,40.91,40.91,43000.0,26.8772,26.8837,26.8509,26.8509,43000.0
2012-12-10 10:30:00,40.91,40.93,40.89,40.9,30500.0,26.8509,26.864,26.8378,26.8443,30500.0
2012-12-10 10:35:00,40.9,40.91,40.89,40.9,29700.0,26.8443,26.8509,26.8378,26.8443,29700.0
2012-12-10 10:40:00,40.9,40.91,40.89,40.91,32400.0,26.8443,26.8509,26.8378,26.8509,32400.0
2012-12-10 10:45:00,40.9,40.93,40.89,40.92,43600.0,26.8443,26.864,26.8378,26.8575,43600.0
2012-12-10 10:50:00,40.93,40.93,40.92,40.93,26000.0,26.864,26.864,26.8575,26.864,26000.0
2012-12-10 10:55:00,40.93,40.96,40.92,40.94,27200.0,26.864,26.8837,26.8575,26.8706,27200.0
2012-12-10 11:00:00,40.95,40.95,40.93,40.95,26200.0,26.8772,26.8772,26.864,26.8772,26200.0
2012-12-10 11:05:00,40.95,40.95,40.92,40.93,27300.0,26.8772,26.8772,26.8575,26.864,27300.0
2012-12-10 11:10:00,40.93,40.93,40.9,40.93,23100.0,26.864,26.864,26.8443,26.864,23100.0
2012-12-10 11:15:00,40.94,40.96,40.92,40.93,39600.0,26.8706,26.8837,26.8575,26.864,39600.0
2012-12-10 11:20:00,40.94,40.96,40.94,40.95,38200.0,26.8706,26.8837,26.8706,26.8772,38200.0
2012-12-10 11:25:00,40.95,40.96,40.93,40.96,30400.0,26.8772,26.8837,26.864,26.8837,30400.0
2012-12-10 11:30:00,40.95,40.98,40.95,40.98,29400.0,26.8772,26.8968,26.8772,26.8968,29400.0
2012-12-10 11:35:00,40.97,40.99,40.96,40.97,33400.0,26.8903,26.9034,26.8837,26.8903,33400.0
2012-12-10 11:40:00,40.97,40.98,40.96,40.96,29800.0,26.8903,26.8968,26.8837,26.8837,29800.0
2012-12-10 11:45:00,40.97,40.98,40.96,40.96,28300.0,26.8903,26.8968,26.8837,26.8837,28300.0
2012-12-10 11:50:00,40.97,40.97,40.95,40.97,15900.0,26.8903,26.8903,26.8772,26.8903,15900.0
2012-12-10 11:55:00,40.97,40.97,40.95,40.95,17700.0,26.8903,26.8903,26.8772,26.8772,17700.0
2012-12-10 12:00:00,40.96,40.98,40.95,40.96,65700.0,26.8837,26.8968,26.8772,26.8837,65700.0
2012-12-10 12:05:00,40.95,40.98,40.95,40.97,23400.0,26.8772,26.8968,26.8772,26.8903,23400.0
2012-12-10 12:10:00,40.97,40.98,40.96,40.98,13600.0,26.8903,26.8968,26.8837,26.8968,13600.0
2012-12-10 12:15:00,40.99,40.99,40.96,40.98,30400.0,26.9034,26.9034,26.8837,26.8968,30400.0
2012-12-10 12:20:00,40.98,40.98,40.95,40.96,25500.0,26.8968,26.8968,26.8772,26.8837,25500.0
2012-12-10 12:25:00,40.96,40.97,40.93,40.94,23500.0,26.8837,26.8903,26.864,26.8706,23500.0
2012-12-10 12:30:00,40.94,40.95,40.92,40.94,33000.0,26.8706,26.8772,26.8575,26.8706,33000.0
2012-12-10 12:35:00,40.94,40.96,40.94,40.96,26500.0,26.8706,26.8837,26.8706,26.8837,26500.0
2012-12-10 12:40:00,40.96,40.96,40.94,40.94,55200.0,26.8837,26.8837,26.8706,26.8706,55200.0
2012-12-10 12:45:00,40.93,40.95,40.93,40.95,12600.0,26.864,26.8772,26.864,26.8772,12600.0
2012-12-10 12:50:00,40.95,40.96,40.94,40.95,28200.0,26.8772,26.8837,26.8706,26.8772,28200.0
2012-12-10 12:55:00,40.95,40.97,40.95,40.96,15000.0,26.8772,26.8903,26.8772,26.8837,15000.0
2012-12-10 13:00:00,40.96,40.96,40.93,40.94,26300.0,26.8837,26.8837,26.864,26.8706,26300.0
2012-12-10 13:05:00,40.94,40.96,40.93,40.96,22700.0,26.8706,26.8837,26.864,26.8837,22700.0
2012-12-10 13:10:00,40.96,40.98,40.95,40.98,15100.0,26.8837,26.8968,26.8772,26.8968,15100.0
2012-12-10 13:15:00,40.98,40.99,40.96,40.96,36800.0,26.8968,26.9034,26.8837,26.8837,36800.0
2012-12-10 13:20:00,40.95,40.96,40.94,40.95,12900.0,26.8772,26.8837,26.8706,26.8772,12900.0
2012-12-10 13:25:00,40.94,40.96,40.94,40.96,11100.0,26.8706,26.8837,26.8706,26.8837,11100.0
2012-12-10 13:30:00,40.95,40.99,40.95,40.99,39600.0,26.8772,26.9034,26.8772,26.9034,39600.0
2012-12-10 13:35:00,40.98,40.99,40.96,40.97,16200.0,26.8968,26.9034,26.8837,26.8903,16200.0
2012-12-10 13:40:00,40.97,40.97,40.96,40.97,10700.0,26.8903,26.8903,26.8837,26.8903,10700.0
2012-12-10 13:45:00,40.97,40.97,40.95,40.95,62600.0,26.8903,26.8903,26.8772,26.8772,62600.0
2012-12-10 13:50:00,40.96,40.97,40.95,40.96,35200.0,26.8837,26.8903,26.8772,26.8837,35200.0
2012-12-10 13:55:00,40.97,40.97,40.94,40.95,21100.0,26.8903,26.8903,26.8706,26.8772,21100.0
2012-12-10 14:00:00,40.95,40.97,40.93,40.97,23800.0,26.8772,26.8903,26.864,26.8903,23800.0
2012-12-10 14:05:00,40.96,40.98,40.96,40.96,34800.0,26.8837,26.8968,26.8837,26.8837,34800.0
2012-12-10 14:10:00,40.96,40.97,40.94,40.94,15600.0,26.8837,26.8903,26.8706,26.8706,15600.0
2012-12-10 14:15:00,40.94,40.95,40.93,40.94,25500.0,26.8706,26.8772,26.864,26.8706,25500.0
2012-12-10 14:20:00,40.94,40.94,40.91,40.91,22500.0,26.8706,26.8706,26.8509,26.8509,22500.0
2012-12-10 14:25:00,40.92,40.94,40.91,40.92,29200.0,26.8575,26.8706,26.8509,26.8575,29200.0
2012-12-10 14:30:00,40.93,40.93,40.89,40.91,26600.0,26.864,26.864,26.8378,26.8509,26600.0
2012-12-10 14:35:00,40.91,40.93,40.9,40.92,37600.0,26.8509,26.864,26.8443,26.8575,37600.0
2012-12-10 14:40:00,40.92,40.93,40.91,40.93,27100.0,26.8575,26.864,26.8509,26.864,27100.0
2012-12-10 14:45:00,40.93,40.94,40.91,40.91,30200.0,26.864,26.8706,26.8509,26.8509,30200.0
2012-12-10 14:50:00,40.92,40.92,40.91,40.91,24200.0,26.8575,26.8575,26.8509,26.8509,24200.0
2012-12-10 14:55:00,40.92,40.94,40.91,40.93,63700.0,26.8575,26.8706,26.8509,26.864,63700.0
2012-12-10 15:00:00,40.94,40.95,40.93,40.95,46900.0,26.8706,26.8772,26.864,26.8772,46900.0
2012-12-10 15:05:00,40.94,40.96,40.94,40.96,24100.0,26.8706,26.8837,26.8706,26.8837,24100.0
2012-12-10 15:10:00,40.96,40.98,40.95,40.98,41300.0,26.8837,26.8968,26.8772,26.8968,41300.0
2012-12-10 15:15:00,40.98,40.98,40.96,40.98,44100.0,26.8968,26.8968,26.8837,26.8968,44100.0
2012-12-10 15:20:00,40.97,40.98,40.97,40.98,33700.0,26.8903,26.8968,26.8903,26.8968,33700.0
2012-12-10 15:25:00,40.98,40.99,40.96,40.98,47200.0,26.8968,26.9034,26.8837,26.8968,47200.0
2012-12-10 15:30:00,40.98,41.0,40.98,41.0,52100.0,26.8968,26.91,26.8968,26.91,52100.0
2012-12-10 15:35:00,41.0,41.0,40.99,40.99,24400.0,26.91,26.91,26.9034,26.9034,24400.0
2012-12-10 15:40:00,41.0,41.0,40.99,41.0,45000.0,26.91,26.91,26.9034,26.91,45000.0
2012-12-10 15:45:00,41.0,41.01,40.97,40.97,145400.0,26.91,26.9165,26.8903,26.8903,145400.0
2012-12-10 15:50:00,40.98,40.98,40.96,40.96,80300.0,26.8968,26.8968,26.8837,26.8837,80300.0
2012-12-10 15:55:00,40.97,41.0,40.96,40.99,121900.0,26.8903,26.91,26.8837,26.9034,121900.0
2012-12-11 09:30:00,41.05,41.06,40.98,41.01,69500.0,26.9428,26.9494,26.8968,26.9165,69500.0
2012-12-11 09:35:00,41.01,41.05,40.99,41.03,28400.0,26.9165,26.9428,26.9034,26.9297,28400.0
2012-12-11 09:40:00,41.03,41.06,41.03,41.06,27100.0,26.9297,26.9494,26.9297,26.9494,27100.0
2012-12-11 09:45:00,41.07,41.1,41.06,41.09,29000.0,26.9559,26.9756,26.9494,26.969,29000.0
2012-12-11 09:50:00,41.09,41.1,41.07,41.1,47900.0,26.969,26.9756,26.9559,26.9756,47900.0
2012-12-11 09:55:00,41.1,41.14,41.08,41.13,53600.0,26.9756,27.0019,26.9625,26.9953,53600.0
2012-12-11 10:00:00,41.14,41.15,41.13,41.13,82000.0,27.0019,27.0084,26.9953,26.9953,82000.0
2012-12-11 10:05:00,41.13,41.2,41.13,41.19,52000.0,26.9953,27.0412,26.9953,27.0347,52000.0
2012-12-11 10:10:00,41.18,41.21,41.16,41.17,47600.0,27.0281,27.0478,27.015,27.0215,47600.0
2012-12-11 10:15:00,41.17,41.18,41.15,41.15,26600.0,27.0215,27.0281,27.0084,27.0084,26600.0
2012-12-11 10:20:00,41.15,41.17,41.15,41.17,32600.0,27.0084,27.0215,27.0084,27.0215,32600.0
2012-12-11 10:25:00,41.17,41.19,41.16,41.19,19200.0,27.0215,27.0347,27.015,27.0347,19200.0
2012-12-11 10:30:00,41.2,41.2,41.15,41.17,45600.0,27.0412,27.0412,27.0084,27.0215,45600.0
2012-12-11 10:35:00,41.17,41.21,41.14,41.16,51500.0,27.0215,27.0478,27.0019,27.015,51500.0
2012-12-11 10:40:00,41.16,41.24,41.16,41.23,58200.0,27.015,27.0675,27.015,27.0609,58200.0
2012-12-11 10:45:00,41.23,41.25,41.21,41.24,96800.0,27.0609,27.0741,27.0478,27.0675,96800.0
2012-12-11 10:50:00,41.23,41.25,41.23,41.24,38100.0,27.0609,27.0741,27.0609,27.0675,38100.0
2012-12-11 10:55:00,41.23,41.25,41.22,41.25,28500.0,27.0609,27.0741,27.0544,27.0741,28500.0
2012-12-11 11:00:00,41.25,41.25,41.24,41.25,12100.0,27.0741,27.0741,27.0675,27.0741,12100.0
2012-12-11 11:05:00,41.25,41.25,41.24,41.25,24900.0,27.0741,27.0741,27.0675,27.0741,24900.0
2012-12-11 11:10:00,41.24,41.3,41.24,41.28,113300.0,27.0675,27.1069,27.0675,27.0937,113300.0
2012-12-11 11:15:00,41.28,41.28,41.24,41.26,59300.0,27.0937,27.0937,27.0675,27.0806,59300.0
2012-12-11 11:20:00,41.26,41.38,41.26,41.33,107000.0,27.0806,27.1594,27.0806,27.1266,107000.0
2012-12-11 11:25:00,41.34,41.36,41.32,41.33,36400.0,27.1331,27.1463,27.12,27.1266,36400.0
2012-12-11 11:30:00,41.33,41.34,41.29,41.31,64800.0,27.1266,27.1331,27.1003,27.1134,64800.0
2012-12-11 11:35:00,41.31,41.37,41.31,41.35,72300.0,27.1134,27.1528,27.1134,27.1397,72300.0
2012-12-11 11:40:00,41.35,41.39,41.34,41.39,48400.0,27.1397,27.1659,27.1331,27.1659,48400.0
2012-12-11 11:45:00,41.38,41.39,41.35,41.37,44800.0,27.1594,27.1659,27.1397,27.1528,44800.0
2012-12-11 11:50:00,41.37,41.41,41.34,41.36,114800.0,27.1528,27.1791,27.1331,27.1463,114800.0
2012-12-11 11:55:00,41.36,41.37,41.33,41.36,49300.0,27.1463,27.1528,27.1266,27.1463,49300.0
2012-12-11 12:00:00,41.36,41.37,41.32,41.33,42400.0,27.1463,27.1528,27.12,27.1266,42400.0
2012-12-11 12:05:00,41.33,41.34,41.32,41.34,34200.0,27.1266,27.1331,27.12,27.1331,34200.0
2012-12-11 12:10:00,41.33,41.39,41.32,41.38,39300.0,27.1266,27.1659,27.12,27.1594,39300.0
2012-12-11 12:15:00,41.37,41.41,41.35,41.39,79700.0,27.1528,27.1791,27.1397,27.1659,79700.0
2012-12-11 12:20:00,41.38,41.44,41.38,41.42,35700.0,27.1594,27.1988,27.1594,27.1856,35700.0
2012-12-11 12:25:00,41.42,41.43,41.37,41.37,20800.0,27.1856,27.1922,27.1528,27.1528,20800.0
2012-12-11 12:30:00,41.37,41.38,41.34,41.35,18000.0,27.1528,27.1594,27.1331,27.1397,18000.0
2012-12-11 12:35:00,41.35,41.38,41.35,41.37,27500.0,27.1397,27.1594,27.1397,27.1528,27500.0
2012-12-11 12:40:00,41.37,41.39,41.35,41.38,26800.0,27.1528,27.1659,27.1397,27.1594,26800.0
2012-12-11 12:45:00,41.37,41.39,41.35,41.36,34000.0,27.1528,27.1659,27.1397,27.1463,34000.0
2012-12-11 12:50:00,41.36,41.38,41.35,41.35,34700.0,27.1463,27.1594,27.1397,27.1397,34700.0
2012-12-11 12:55:00,41.35,41.38,41.35,41.37,13800.0,27.1397,27.1594,27.1397,27.1528,13800.0
2012-12-11 13:00:00,41.37,41.39,41.36,41.39,31000.0,27.1528,27.1659,27.1463,27.1659,31000.0
2012-12-11 13:05:00,41.38,41.4,41.36,41.36,26300.0,27.1594,27.1725,27.1463,27.1463,26300.0
2012-12-11 13:10:00,41.37,41.4,41.37,41.38,33500.0,27.1528,27.1725,27.1528,27.1594,33500.0
2012-12-11 13:15:00,41.37,41.41,41.37,41.4,28200.0,27.1528,27.1791,27.1528,27.1725,28200.0
2012-12-11 13:20:00,41.4,41.41,41.39,41.4,17200.0,27.1725,27.1791,27.1659,27.1725,17200.0
2012-12-11 13:25:00,41.41,41.41,41.39,41.41,30300.0,27.1791,27.1791,27.1659,27.1791,30300.0
2012-12-11 13:30:00,41.41,41.43,41.4,41.42,37200.0,27.1791,27.1922,27.1725,27.1856,37200.0
2012-12-11 13:35:00,41.42,41.46,41.41,41.45,84600.0,27.1856,27.2119,27.1791,27.2053,84600.0
2012-12-11 13:40:00,41.45,41.47,41.45,41.47,41900.0,27.2053,27.2184,27.2053,27.2184,41900.0
2012-12-11 13:45:00,41.46,41.49,41.45,41.47,135700.0,27.2119,27.2316,27.2053,27.2184,135700.0
2012-12-11 13:50:00,41.46,41.47,41.43,41.47,92700.0,27.2119,27.2184,27.1922,27.2184,92700.0
2012-12-11 13:55:00,41.46,41.46,41.42,41.43,42300.0,27.2119,27.2119,27.1856,27.1922,42300.0
2012-12-11 14:00:00,41.43,41.45,41.4,41.42,78700.0,27.1922,27.2053,27.1725,27.1856,78700.0
2012-12-11 14:05:00,41.42,41.43,41.4,41.43,28700.0,27.1856,27.1922,27.1725,27.1922,28700.0
2012-12-11 14:10:00,41.43,41.46,41.42,41.45,26500.0,27.1922,27.2119,27.1856,27.2053,26500.0
2012-12-11 14:15:00,41.45,41.45,41.44,41.45,17100.0,27.2053,27.2053,27.1988,27.2053,17100.0
2012-12-11 14:20:00,41.44,41.45,41.44,41.44,28100.0,27.1988,27.2053,27.1988,27.1988,28100.0
2012-12-11 14:25:00,41.44,41.44,41.4,41.4,32600.0,27.1988,27.1988,27.1725,27.1725,32600.0
2012-12-11 14:30:00,41.4,41.41,41.38,41.41,66600.0,27.1725,27.1791,27.1594,27.1791,66600.0
2012-12-11 14:35:00,41.41,41.42,41.39,41.4,33200.0,27.1791,27.1856,27.1659,27.1725,33200.0
2012-12-11 14:40:00,41.39,41.41,41.39,41.39,34000.0,27.1659,27.1791,27.1659,27.1659,34000.0
2012-12-11 14:45:00,41.39,41.39,41.36,41.37,45500.0,27.1659,27.1659,27.1463,27.1528,45500.0
2012-12-11 14:50:00,41.37,41.4,41.37,41.4,25600.0,27.1528,27.1725,27.1528,27.1725,25600.0
2012-12-11 14:55:00,41.4,41.41,41.39,41.41,46500.0,27.1725,27.1791,27.1659,27.1791,46500.0
2012-12-11 15:00:00,41.41,41.41,41.37,41.38,67800.0,27.1791,27.1791,27.1528,27.1594,67800.0
2012-12-11 15:05:00,41.38,41.38,41.33,41.37,82100.0,27.1594,27.1594,27.1266,27.1528,82100.0
2012-12-11 15:10:00,41.36,41.37,41.34,41.34,30900.0,27.1463,27.1528,27.1331,27.1331,30900.0
2012-12-11 15:15:00,41.34,41.34,41.28,41.31,85500.0,27.1331,27.1331,27.0937,27.1134,85500.0
2012-12-11 15:20:00,41.3,41.34,41.3,41.32,60800.0,27.1069,27.1331,27.1069,27.12,60800.0
2012-12-11 15:25:00,41.31,41.32,41.29,41.32,91200.0,27.1134,27.12,27.1003,27.12,91200.0
2012-12-11 15:30:00,41.33,41.34,41.3,41.3,50800.0,27.1266,27.1331,27.1069,27.1069,50800.0
2012-12-11 15:35:00,41.3,41.34,41.3,41.32,107300.0,27.1069,27.1331,27.1069,27.12,107300.0
2012-12-11 15:40:00,41.32,41.35,41.32,41.35,42800.0,27.12,27.1397,27.12,27.1397,42800.0
2012-12-11 15:45:00,41.34,41.37,41.3,41.32,151100.0,27.1331,27.1528,27.1069,27.12,151100.0
2012-12-11 15:50:00,41.32,41.39,41.31,41.38,149500.0,27.12,27.1659,27.1134,27.1594,149500.0
2012-12-11 15:55:00,41.39,41.4,41.33,41.4,243700.0,27.1659,27.1725,27.1266,27.1725,243700.0
2012-12-12 09:30:00,41.38,41.46,41.28,41.38,84000.0,27.1594,27.2119,27.0937,27.1594,84000.0
2012-12-12 09:35:00,41.4,41.41,41.28,41.33,24800.0,27.1725,27.1791,27.0937,27.1266,24800.0
2012-12-12 09:40:00,41.32,41.34,41.18,41.19,60100.0,27.12,27.1331,27.0281,27.0347,60100.0
2012-12-12 09:45:00,41.19,41.27,41.18,41.25,42100.0,27.0347,27.0872,27.0281,27.0741,42100.0
2012-12-12 09:50:00,41.25,41.34,41.24,41.34,23400.0,27.0741,27.1331,27.0675,27.1331,23400.0
2012-12-12 09:55:00,41.34,41.36,41.28,41.3,29500.0,27.1331,27.1463,27.0937,27.1069,29500.0
2012-12-12 10:00:00,41.29,41.3,41.23,41.27,17000.0,27.1003,27.1069,27.0609,27.0872,17000.0
2012-12-12 10:05:00,41.29,41.3,41.27,41.29,9100.0,27.1003,27.1069,27.0872,27.1003,9100.0
2012-12-12 10:10:00,41.3,41.32,41.29,41.3,17600.0,27.1069,27.12,27.1003,27.1069,17600.0
2012-12-12 10:15:00,41.31,41.34,41.3,41.33,22800.0,27.1134,27.1331,27.1069,27.1266,22800.0
2012-12-12 10:20:00,41.33,41.33,41.27,41.29,64800.0,27.1266,27.1266,27.0872,27.1003,64800.0
2012-12-12 10:25:00,41.3,41.36,41.29,41.36,16500.0,27.1069,27.1463,27.1003,27.1463,16500.0
2012-12-12 10:30:00,41.36,41.36,41.29,41.29,21600.0,27.1463,27.1463,27.1003,27.1003,21600.0
2012-12-12 10:35:00,41.29,41.3,41.25,41.25,22200.0,27.1003,27.1069,27.0741,27.0741,22200.0
2012-12-12 10:40:00,41.25,41.26,41.23,41.23,62700.0,27.0741,27.0806,27.0609,27.0609,62700.0
2012-12-12 10:45:00,41.24,41.25,41.22,41.25,32900.0,27.0675,27.0741,27.0544,27.0741,32900.0
2012-12-12 10:50:00,41.24,41.25,41.22,41.23,25000.0,27.0675,27.0741,27.0544,27.0609,25000.0
2012-12-12 10:55:00,41.23,41.25,41.23,41.24,22000.0,27.0609,27.0741,27.0609,27.0675,22000.0
2012-12-12 11:00:00,41.25,41.25,41.21,41.22,60100.0,27.0741,27.0741,27.0478,27.0544,60100.0
2012-12-12 11:05:00,41.21,41.21,41.18,41.18,24200.0,27.0478,27.0478,27.0281,27.0281,24200.0
2012-12-12 11:10:00,41.18,41.19,41.17,41.17,35000.0,27.0281,27.0347,27.0215,27.0215,35000.0
2012-12-12 11:15:00,41.17,41.2,41.15,41.18,37800.0,27.0215,27.0412,27.0084,27.0281,37800.0
2012-12-12 11:20:00,41.17,41.19,41.17,41.18,17200.0,27.0215,27.0347,27.0215,27.0281,17200.0
2012-12-12 11:25:00,41.19,41.19,41.16,41.18,38900.0,27.0347,27.0347,27.015,27.0281,38900.0
2012-12-12 11:30:00,41.18,41.19,41.14,41.15,28400.0,27.0281,27.0347,27.0019,27.0084,28400.0
2012-12-12 11:35:00,41.15,41.18,41.15,41.18,26400.0,27.0084,27.0281,27.0084,27.0281,26400.0
2012-12-12 11:40:00,41.17,41.2,41.17,41.2,41800.0,27.0215,27.0412,27.0215,27.0412,41800.0
2012-12-12 11:45:00,41.2,41.22,41.19,41.22,36800.0,27.0412,27.0544,27.0347,27.0544,36800.0
2012-12-12 11:50:00,41.22,41.25,41.18,41.19,62200.0,27.0544,27.0741,27.0281,27.0347,62200.0
2012-12-12 11:55:00,41.19,41.2,41.18,41.18,12900.0,27.0347,27.0412,27.0281,27.0281,12900.0
2012-12-12 12:00:00,41.19,41.21,41.18,41.19,31100.0,27.0347,27.0478,27.0281,27.0347,31100.0
2012-12-12 12:05:00,41.19,41.2,41.19,41.2,13900.0,27.0347,27.0412,27.0347,27.0412,13900.0
2012-12-12 12:10:00,41.2,41.2,41.19,41.2,25300.0,27.0412,27.0412,27.0347,27.0412,25300.0
2012-12-12 12:15:00,41.2,41.21,41.19,41.21,17900.0,27.0412,27.0478,27.0347,27.0478,17900.0
2012-12-12 12:20:00,41.21,41.24,41.21,41.24,27700.0,27.0478,27.0675,27.0478,27.0675,27700.0
2012-12-12 12:25:00,41.23,41.27,41.23,41.26,45300.0,27.0609,27.0872,27.0609,27.0806,45300.0
2012-12-12 12:30:00,41.26,41.34,41.21,41.28,68900.0,27.0806,27.1331,27.0478,27.0937,68900.0
2012-12-12 12:35:00,41.29,41.38,41.27,41.36,44300.0,27.1003,27.1594,27.0872,27.1463,44300.0
2012-12-12 12:40:00,41.36,41.37,41.32,41.33,55600.0,27.1463,27.1528,27.12,27.1266,55600.0
2012-12-12 12:45:00,41.34,41.37,41.31,41.33,69400.0,27.1331,27.1528,27.1134,27.1266,69400.0
2012-12-12 12:50:00,41.33,41.36,41.32,41.34,57300.0,27.1266,27.1463,27.12,27.1331,57300.0
2012-12-12 12:55:00,41.35,41.35,41.31,41.33,42000.0,27.1397,27.1397,27.1134,27.1266,42000.0
2012-12-12 13:00:00,41.32,41.35,41.3,41.35,23800.0,27.12,27.1397,27.1069,27.1397,23800.0
2012-12-12 13:05:00,41.35,41.36,41.33,41.35,30500.0,27.1397,27.1463,27.1266,27.1397,30500.0
2012-12-12 13:10:00,41.34,41.38,41.34,41.38,42200.0,27.1331,27.1594,27.1331,27.1594,42200.0
2012-12-12 13:15:00,41.38,41.4,41.37,41.39,45200.0,27.1594,27.1725,27.1528,27.1659,45200.0
2012-12-12 13:20:00,41.39,41.41,41.38,41.39,44100.0,27.1659,27.1791,27.1594,27.1659,44100.0
2012-12-12 13:25:00,41.39,41.39,41.33,41.33,29500.0,27.1659,27.1659,27.1266,27.1266,29500.0
2012-12-12 13:30:00,41.34,41.36,41.33,41.36,22100.0,27.1331,27.1463,27.1266,27.1463,22100.0
2012-12-12 13:35:00,41.36,41.36,41.29,41.29,45600.0,27.1463,27.1463,27.1003,27.1003,45600.0
2012-12-12 13:40:00,41.29,41.3,41.22,41.25,49400.0,27.1003,27.1069,27.0544,27.0741,49400.0
2012-12-12 13:45:00,41.25,41.26,41.24,41.26,17200.0,27.0741,27.0806,27.0675,27.0806,17200.0
2012-12-12 13:50:00,41.26,41.28,41.24,41.28,36500.0,27.0806,27.0937,27.0675,27.0937,36500.0
2012-12-12 13:55:00,41.28,41.31,41.23,41.25,54900.0,27.0937,27.1134,27.0609,27.0741,54900.0
2012-12-12 14:00:00,41.25,41.3,41.25,41.28,40200.0,27.0741,27.1069,27.0741,27.0937,40200.0
2012-12-12 14:05:00,41.3,41.31,41.26,41.31,27800.0,27.1069,27.1134,27.0806,27.1134,27800.0
2012-12-12 14:10:00,41.3,41.31,41.29,41.29,26000.0,27.1069,27.1134,27.1003,27.1003,26000.0
2012-12-12 14:15:00,41.3,41.3,41.26,41.27,30600.0,27.1069,27.1069,27.0806,27.0872,30600.0
2012-12-12 14:20:00,41.27,41.28,41.23,41.25,41800.0,27.0872,27.0937,27.0609,27.0741,41800.0
2012-12-12 14:25:00,41.26,41.26,41.23,41.25,27900.0,27.0806,27.0806,27.0609,27.0741,27900.0
2012-12-12 14:30:00,41.24,41.26,41.23,41.25,48000.0,27.0675,27.0806,27.0609,27.0741,48000.0
2012-12-12 14:35:00,41.24,41.26,41.23,41.24,51300.0,27.0675,27.0806,27.0609,27.0675,51300.0
2012-12-12 14:40:00,41.23,41.26,41.23,41.24,25200.0,27.0609,27.0806,27.0609,27.0675,25200.0
2012-12-12 14:45:00,41.24,41.27,41.24,41.26,41000.0,27.0675,27.0872,27.0675,27.0806,41000.0
2012-12-12 14:50:00,41.26,41.28,41.25,41.27,26600.0,27.0806,27.0937,27.0741,27.0872,26600.0
2012-12-12 14:55:00,41.27,41.28,41.26,41.27,11100.0,27.0872,27.0937,27.0806,27.0872,11100.0
2012-12-12 15:00:00,41.28,41.28,41.23,41.25,58700.0,27.0937,27.0937,27.0609,27.0741,58700.0
2012-12-12 15:05:00,41.25,41.31,41.25,41.29,65800.0,27.0741,27.1134,27.0741,27.1003,65800.0
2012-12-12 15:10:00,41.29,41.31,41.27,41.29,30100.0,27.1003,27.1134,27.0872,27.1003,30100.0
2012-12-12 15:15:00,41.28,41.32,41.28,41.3,44500.0,27.0937,27.12,27.0937,27.1069,44500.0
2012-12-12 15:20:00,41.3,41.32,41.28,41.28,78900.0,27.1069,27.12,27.0937,27.0937,78900.0
2012-12-12 15:25:00,41.28,41.3,41.25,41.3,40100.0,27.0937,27.1069,27.0741,27.1069,40100.0
2012-12-12 15:30:00,41.29,41.31,41.27,41.3,53900.0,27.1003,27.1134,27.0872,27.1069,53900.0
2012-12-12 15:35:00,41.3,41.3,41.26,41.26,40300.0,27.1069,27.1069,27.0806,27.0806,40300.0
2012-12-12 15:40:00,41.26,41.29,41.26,41.29,55300.0,27.0806,27.1003,27.0806,27.1003,55300.0
2012-12-12 15:45:00,41.29,41.29,41.26,41.29,141200.0,27.1003,27.1003,27.0806,27.1003,141200.0
2012-12-12 15:50:00,41.3,41.3,41.27,41.29,81900.0,27.1069,27.1069,27.0872,27.1003,81900.0
2012-12-12 15:55:00,41.28,41.28,41.24,41.28,121800.0,27.0937,27.0937,27.0675,27.0937,121800.0
2012-12-13 09:30:00,41.33,41.4,41.29,41.4,57200.0,27.1266,27.1725,27.1003,27.1725,57200.0
2012-12-13 09:35:00,41.4,41.44,41.39,41.41,44400.0,27.1725,27.1988,27.1659,27.1791,44400.0
2012-12-13 09:40:00,41.41,41.45,41.39,41.44,44200.0,27.1791,27.2053,27.1659,27.1988,44200.0
2012-12-13 09:45:00,41.46,41.5,41.45,41.49,60700.0,27.2119,27.2381,27.2053,27.2316,60700.0
2012-12-13 09:50:00,41.5,41.54,41.49,41.53,184700.0,27.2381,27.2644,27.2316,27.2578,184700.0
2012-12-13 09:55:00,41.52,41.55,41.5,41.53,152900.0,27.2513,27.271,27.2381,27.2578,152900.0
2012-12-13 10:00:00,41.54,41.6,41.53,41.6,36100.0,27.2644,27.3038,27.2578,27.3038,36100.0
2012-12-13 10:05:00,41.6,41.6,41.59,41.6,40300.0,27.3038,27.3038,27.2972,27.3038,40300.0
2012-12-13 10:10:00,41.6,41.62,41.56,41.58,71800.0,27.3038,27.3169,27.2775,27.2906,71800.0
2012-12-13 10:15:00,41.58,41.59,41.56,41.59,32200.0,27.2906,27.2972,27.2775,27.2972,32200.0
2012-12-13 10:20:00,41.59,41.59,41.53,41.56,47000.0,27.2972,27.2972,27.2578,27.2775,47000.0
2012-12-13 10:25:00,41.56,41.6,41.55,41.6,27900.0,27.2775,27.3038,27.271,27.3038,27900.0
2012-12-13 10:30:00,41.59,41.6,41.58,41.58,32200.0,27.2972,27.3038,27.2906,27.2906,32200.0
2012-12-13 10:35:00,41.58,41.61,41.58,41.59,37400.0,27.2906,27.3103,27.2906,27.2972,37400.0
2012-12-13 10:40:00,41.59,41.59,41.52,41.55,46300.0,27.2972,27.2972,27.2513,27.271,46300.0
2012-12-13 10:45:00,41.54,41.54,41.49,41.54,34500.0,27.2644,27.2644,27.2316,27.2644,34500.0
2012-12-13 10:50:00,41.54,41.6,41.54,41.59,37000.0,27.2644,27.3038,27.2644,27.2972,37000.0
2012-12-13 10:55:00,41.6,41.61,41.58,41.59,25800.0,27.3038,27.3103,27.2906,27.2972,25800.0
2012-12-13 11:00:00,41.59,41.6,41.55,41.57,87500.0,27.2972,27.3038,27.271,27.2841,87500.0
2012-12-13 11:05:00,41.56,41.57,41.5,41.51,44500.0,27.2775,27.2841,27.2381,27.2447,44500.0
2012-12-13 11:10:00,41.5,41.51,41.46,41.46,107800.0,27.2381,27.2447,27.2119,27.2119,107800.0
2012-12-13 11:15:00,41.46,41.55,41.46,41.54,50100.0,27.2119,27.271,27.2119,27.2644,50100.0
2012-12-13 11:20:00,41.55,41.55,41.51,41.51,20900.0,27.271,27.271,27.2447,27.2447,20900.0
2012-12-13 11:25:00,41.52,41.53,41.49,41.5,27200.0,27.2513,27.2578,27.2316,27.2381,27200.0
2012-12-13 11:30:00,41.5,41.54,41.49,41.54,17900.0,27.2381,27.2644,27.2316,27.2644,17900.0
2012-12-13 11:35:00,41.53,41.57,41.53,41.55,23200.0,27.2578,27.2841,27.2578,27.271,23200.0
2012-12-13 11:40:00,41.54,41.56,41.54,41.55,25400.0,27.2644,27.2775,27.2644,27.271,25400.0
2012-12-13 11:45:00,41.56,41.56,41.53,41.54,23100.0,27.2775,27.2775,27.2578,27.2644,23100.0
2012-12-13 11:50:00,41.53,41.57,41.53,41.57,41000.0,27.2578,27.2841,27.2578,27.2841,41000.0
2012-12-13 11:55:00,41.57,41.59,41.56,41.59,28600.0,27.2841,27.2972,27.2775,27.2972,28600.0
2012-12-13 12:00:00,41.58,41.6,41.58,41.59,22200.0,27.2906,27.3038,27.2906,27.2972,22200.0
2012-12-13 12:05:00,41.6,41.6,41.58,41.58,45700.0,27.3038,27.3038,27.2906,27.2906,45700.0
2012-12-13 12:10:00,41.58,41.59,41.56,41.56,27000.0,27.2906,27.2972,27.2775,27.2775,27000.0
2012-12-13 12:15:00,41.56,41.57,41.54,41.54,20000.0,27.2775,27.2841,27.2644,27.2644,20000.0
2012-12-13 12:20:00,41.53,41.56,41.53,41.56,42300.0,27.2578,27.2775,27.2578,27.2775,42300.0
2012-12-13 12:25:00,41.56,41.58,41.53,41.54,22300.0,27.2775,27.2906,27.2578,27.2644,22300.0
2012-12-13 12:30:00,41.53,41.54,41.52,41.53,19500.0,27.2578,27.2644,27.2513,27.2578,19500.0
2012-12-13 12:35:00,41.53,41.54,41.51,41.52,27200.0,27.2578,27.2644,27.2447,27.2513,27200.0
2012-12-13 12:40:00,41.52,41.52,41.44,41.44,14400.0,27.2513,27.2513,27.1988,27.1988,14400.0
2012-12-13 12:45:00,41.44,41.47,41.43,41.47,23300.0,27.1988,27.2184,27.1922,27.2184,23300.0
2012-12-13 12:50:00,41.47,41.52,41.47,41.51,27000.0,27.2184,27.2513,27.2184,27.2447,27000.0
2012-12-13 12:55:00,41.5,41.54,41.5,41.53,27200.0,27.2381,27.2644,27.2381,27.2578,27200.0
2012-12-13 13:00:00,41.52,41.54,41.51,41.52,29400.0,27.2513,27.2644,27.2447,27.2513,29400.0
2012-12-13 13:05:00,41.53,41.53,41.49,41.49,25200.0,27.2578,27.2578,27.2316,27.2316,25200.0
2012-12-13 13:10:00,41.49,41.49,41.41,41.43,32000.0,27.2316,27.2316,27.1791,27.1922,32000.0
2012-12-13 13:15:00,41.43,41.47,41.43,41.44,42300.0,27.1922,27.2184,27.1922,27.1988,42300.0
2012-12-13 13:20:00,41.44,41.47,41.43,41.46,29700.0,27.1988,27.2184,27.1922,27.2119,29700.0
2012-12-13 13:25:00,41.46,41.48,41.45,41.45,32700.0,27.2119,27.225,27.2053,27.2053,32700.0
2012-12-13 13:30:00,41.46,41.46,41.44,41.44,11400.0,27.2119,27.2119,27.1988,27.1988,11400.0
2012-12-13 13:35:00,41.44,41.45,41.42,41.42,21700.0,27.1988,27.2053,27.1856,27.1856,21700.0
2012-12-13 13:40:00,41.43,41.43,41.37,41.38,62600.0,27.1922,27.1922,27.1528,27.1594,62600.0
2012-12-13 13:45:00,41.37,41.38,41.34,41.35,46200.0,27.1528,27.1594,27.1331,27.1397,46200.0
2012-12-13 13:50:00,41.34,41.37,41.33,41.37,32400.0,27.1331,27.1528,27.1266,27.1528,32400.0
2012-12-13 13:55:00,41.36,41.39,41.35,41.38,106800.0,27.1463,27.1659,27.1397,27.1594,106800.0
2012-12-13 14:00:00,41.39,41.42,41.38,41.41,34500.0,27.1659,27.1856,27.1594,27.1791,34500.0
2012-12-13 14:05:00,41.4,41.41,41.38,41.4,30800.0,27.1725,27.1791,27.1594,27.1725,30800.0
2012-12-13 14:10:00,41.4,41.41,41.37,41.37,43000.0,27.1725,27.1791,27.1528,27.1528,43000.0
2012-12-13 14:15:00,41.38,41.38,41.35,41.38,34900.0,27.1594,27.1594,27.1397,27.1594,34900.0
2012-12-13 14:20:00,41.38,41.4,41.36,41.37,59600.0,27.1594,27.1725,27.1463,27.1528,59600.0
2012-12-13 14:25:00,41.37,41.42,41.37,41.42,40800.0,27.1528,27.1856,27.1528,27.1856,40800.0
2012-12-13 14:30:00,41.42,41.45,41.41,41.45,28900.0,27.1856,27.2053,27.1791,27.2053,28900.0
2012-12-13 14:35:00,41.44,41.44,41.43,41.44,25100.0,27.1988,27.1988,27.1922,27.1988,25100.0
2012-12-13 14:40:00,41.43,41.45,41.43,41.44,28400.0,27.1922,27.2053,27.1922,27.1988,28400.0
2012-12-13 14:45:00,41.44,41.45,41.43,41.43,38600.0,27.1988,27.2053,27.1922,27.1922,38600.0
2012-12-13 14:50:00,41.44,41.46,41.44,41.44,35100.0,27.1988,27.2119,27.1988,27.1988,35100.0
2012-12-13 14:55:00,41.45,41.46,41.43,41.44,43700.0,27.2053,27.2119,27.1922,27.1988,43700.0
2012-12-13 15:00:00,41.45,41.45,41.44,41.44,30500.0,27.2053,27.2053,27.1988,27.1988,30500.0
2012-12-13 15:05:00,41.44,41.45,41.44,41.44,16100.0,27.1988,27.2053,27.1988,27.1988,16100.0
2012-12-13 15:10:00,41.45,41.45,41.43,41.43,50700.0,27.2053,27.2053,27.1922,27.1922,50700.0
2012-12-13 15:15:00,41.44,41.44,41.42,41.42,30200.0,27.1988,27.1988,27.1856,27.1856,30200.0
2012-12-13 15:20:00,41.42,41.43,41.42,41.43,28600.0,27.1856,27.1922,27.1856,27.1922,28600.0
2012-12-13 15:25:00,41.42,41.43,41.4,41.4,45500.0,27.1856,27.1922,27.1725,27.1725,45500.0
2012-12-13 15:30:00,41.4,41.43,41.4,41.42,69600.0,27.1725,27.1922,27.1725,27.1856,69600.0
2012-12-13 15:35:00,41.42,41.5,41.42,41.48,106400.0,27.1856,27.2381,27.1856,27.225,106400.0
2012-12-13 15:40:00,41.48,41.55,41.48,41.53,68200.0,27.225,27.271,27.225,27.2578,68200.0
2012-12-13 15:45:00,41.53,41.55,41.52,41.53,80300.0,27.2578,27.271,27.2513,27.2578,80300.0
2012-12-13 15:50:00,41.54,41.54,41.51,41.54,91800.0,27.2644,27.2644,27.2447,27.2644,91800.0
2012-12-13 15:55:00,41.53,41.54,41.49,41.51,142100.0,27.2578,27.2644,27.2316,27.2447,142100.0
2012-12-14 09:30:00,41.4,41.51,41.4,41.46,48700.0,27.1725,27.2447,27.1725,27.2119,48700.0
2012-12-14 09:35:00,41.46,41.47,41.36,41.43,36100.0,27.2119,27.2184,27.1463,27.1922,36100.0
2012-12-14 09:40:00,41.44,41.48,41.42,41.42,16700.0,27.1988,27.225,27.1856,27.1856,16700.0
2012-12-14 09:45:00,41.43,41.48,41.43,41.48,27600.0,27.1922,27.225,27.1922,27.225,27600.0
2012-12-14 09:50:00,41.48,41.48,41.44,41.44,9000.0,27.225,27.225,27.1988,27.1988,9000.0
2012-12-14 09:55:00,41.44,41.45,41.4,41.41,25300.0,27.1988,27.2053,27.1725,27.1791,25300.0
2012-12-14 10:00:00,41.41,41.41,41.36,41.39,35200.0,27.1791,27.1791,27.1463,27.1659,35200.0
2012-12-14 10:05:00,41.39,41.39,41.34,41.34,33500.0,27.1659,27.1659,27.1331,27.1331,33500.0
2012-12-14 10:10:00,41.34,41.36,41.3,41.35,50200.0,27.1331,27.1463,27.1069,27.1397,50200.0
2012-12-14 10:15:00,41.36,41.36,41.34,41.34,8700.0,27.1463,27.1463,27.1331,27.1331,8700.0
2012-12-14 10:20:00,41.35,41.35,41.32,41.33,23600.0,27.1397,27.1397,27.12,27.1266,23600.0
2012-12-14 10:25:00,41.33,41.36,41.32,41.35,37700.0,27.1266,27.1463,27.12,27.1397,37700.0
2012-12-14 10:30:00,41.34,41.36,41.34,41.36,13400.0,27.1331,27.1463,27.1331,27.1463,13400.0
2012-12-14 10:35:00,41.35,41.36,41.32,41.36,32000.0,27.1397,27.1463,27.12,27.1463,32000.0
2012-12-14 10:40:00,41.35,41.36,41.33,41.34,23700.0,27.1397,27.1463,27.1266,27.1331,23700.0
2012-12-14 10:45:00,41.34,41.37,41.33,41.34,45400.0,27.1331,27.1528,27.1266,27.1331,45400.0
2012-12-14 10:50:00,41.34,41.37,41.34,41.36,41500.0,27.1331,27.1528,27.1331,27.1463,41500.0
2012-12-14 10:55:00,41.36,41.37,41.34,41.34,31700.0,27.1463,27.1528,27.1331,27.1331,31700.0
2012-12-14 11:00:00,41.33,41.34,41.3,41.32,23900.0,27.1266,27.1331,27.1069,27.12,23900.0
2012-12-14 11:05:00,41.31,41.38,41.31,41.38,22700.0,27.1134,27.1594,27.1134,27.1594,22700.0
2012-12-14 11:10:00,41.37,41.41,41.36,41.4,23900.0,27.1528,27.1791,27.1463,27.1725,23900.0
2012-12-14 11:15:00,41.41,41.42,41.39,41.41,26500.0,27.1791,27.1856,27.1659,27.1791,26500.0
2012-12-14 11:20:00,41.41,41.45,41.41,41.43,18000.0,27.1791,27.2053,27.1791,27.1922,18000.0
2012-12-14 11:25:00,41.43,41.43,41.4,41.41,11500.0,27.1922,27.1922,27.1725,27.1791,11500.0
2012-12-14 11:30:00,41.41,41.43,41.4,41.41,22200.0,27.1791,27.1922,27.1725,27.1791,22200.0
2012-12-14 11:35:00,41.41,41.41,41.36,41.39,15700.0,27.1791,27.1791,27.1463,27.1659,15700.0
2012-12-14 11:40:00,41.39,41.42,41.38,41.41,10400.0,27.1659,27.1856,27.1594,27.1791,10400.0
2012-12-14 11:45:00,41.41,41.43,41.4,41.4,16000.0,27.1791,27.1922,27.1725,27.1725,16000.0
2012-12-14 11:50:00,41.4,41.41,41.38,41.39,20300.0,27.1725,27.1791,27.1594,27.1659,20300.0
2012-12-14 11:55:00,41.38,41.41,41.38,41.39,12100.0,27.1594,27.1791,27.1594,27.1659,12100.0
2012-12-14 12:00:00,41.4,41.41,41.38,41.41,17200.0,27.1725,27.1791,27.1594,27.1791,17200.0
2012-12-14 12:05:00,41.41,41.43,41.4,41.41,27600.0,27.1791,27.1922,27.1725,27.1791,27600.0
2012-12-14 12:10:00,41.41,41.46,41.4,41.46,34300.0,27.1791,27.2119,27.1725,27.2119,34300.0
2012-12-14 12:15:00,41.46,41.47,41.43,41.44,18700.0,27.2119,27.2184,27.1922,27.1988,18700.0
2012-12-14 12:20:00,41.43,41.44,41.42,41.42,29500.0,27.1922,27.1988,27.1856,27.1856,29500.0
2012-12-14 12:25:00,41.42,41.45,41.41,41.45,19300.0,27.1856,27.2053,27.1791,27.2053,19300.0
2012-12-14 12:30:00,41.45,41.46,41.42,41.42,11600.0,27.2053,27.2119,27.1856,27.1856,11600.0
2012-12-14 12:35:00,41.42,41.43,41.4,41.4,11500.0,27.1856,27.1922,27.1725,27.1725,11500.0
2012-12-14 12:40:00,41.4,41.42,41.4,41.4,16600.0,27.1725,27.1856,27.1725,27.1725,16600.0
2012-12-14 12:45:00,41.41,41.41,41.39,41.4,16200.0,27.1791,27.1791,27.1659,27.1725,16200.0
2012-12-14 12:50:00,41.39,41.4,41.36,41.36,13400.0,27.1659,27.1725,27.1463,27.1463,13400.0
2012-12-14 12:55:00,41.37,41.37,41.34,41.34,17700.0,27.1528,27.1528,27.1331,27.1331,17700.0
2012-12-14 13:00:00,41.34,41.35,41.34,41.34,8800.0,27.1331,27.1397,27.1331,27.1331,8800.0
2012-12-14 13:05:00,41.34,41.37,41.34,41.37,17600.0,27.1331,27.1528,27.1331,27.1528,17600.0
2012-12-14 13:10:00,41.36,41.38,41.36,41.37,20300.0,27.1463,27.1594,27.1463,27.1528,20300.0
2012-12-14 13:15:00,41.38,41.38,41.37,41.37,8100.0,27.1594,27.1594,27.1528,27.1528,8100.0
2012-12-14 13:20:00,41.38,41.38,41.37,41.38,11800.0,27.1594,27.1594,27.1528,27.1594,11800.0
2012-12-14 13:25:00,41.38,41.38,41.37,41.38,14000.0,27.1594,27.1594,27.1528,27.1594,14000.0
2012-12-14 13:30:00,41.38,41.38,41.37,41.38,11700.0,27.1594,27.1594,27.1528,27.1594,11700.0
2012-12-14 13:35:00,41.38,41.38,41.37,41.37,12000.0,27.1594,27.1594,27.1528,27.1528,12000.0
2012-12-14 13:40:00,41.37,41.39,41.37,41.38,16300.0,27.1528,27.1659,27.1528,27.1594,16300.0
2012-12-14 13:45:00,41.39,41.42,41.38,41.42,21900.0,27.1659,27.1856,27.1594,27.1856,21900.0
2012-12-14 13:50:00,41.42,41.42,41.41,41.42,18300.0,27.1856,27.1856,27.1791,27.1856,18300.0
2012-12-14 13:55:00,41.42,41.42,41.41,41.41,16500.0,27.1856,27.1856,27.1791,27.1791,16500.0
2012-12-14 14:00:00,41.42,41.42,41.4,41.41,29500.0,27.1856,27.1856,27.1725,27.1791,29500.0
2012-12-14 14:05:00,41.41,41.42,41.41,41.42,9800.0,27.1791,27.1856,27.1791,27.1856,9800.0
2012-12-14 14:10:00,41.41,41.44,41.41,41.44,35800.0,27.1791,27.1988,27.1791,27.1988,35800.0
2012-12-14 14:15:00,41.45,41.45,41.43,41.44,30700.0,27.2053,27.2053,27.1922,27.1988,30700.0
2012-12-14 14:20:00,41.43,41.44,41.42,41.42,24700.0,27.1922,27.1988,27.1856,27.1856,24700.0
2012-12-14 14:25:00,41.42,41.43,41.4,41.4,23400.0,27.1856,27.1922,27.1725,27.1725,23400.0
2012-12-14 14:30:00,41.4,41.41,41.39,41.4,46300.0,27.1725,27.1791,27.1659,27.1725,46300.0
2012-12-14 14:35:00,41.41,41.41,41.4,41.41,10600.0,27.1791,27.1791,27.1725,27.1791,10600.0
2012-12-14 14:40:00,41.4,41.41,41.37,41.39,43600.0,27.1725,27.1791,27.1528,27.1659,43600.0
2012-12-14 14:45:00,41.38,41.39,41.38,41.38,15200.0,27.1594,27.1659,27.1594,27.1594,15200.0
2012-12-14 14:50:00,41.39,41.4,41.38,41.4,21600.0,27.1659,27.1725,27.1594,27.1725,21600.0
2012-12-14 14:55:00,41.39,41.4,41.34,41.35,54100.0,27.1659,27.1725,27.1331,27.1397,54100.0
2012-12-14 15:00:00,41.36,41.38,41.34,41.37,52100.0,27.1463,27.1594,27.1331,27.1528,52100.0
2012-12-14 15:05:00,41.38,41.38,41.36,41.37,90500.0,27.1594,27.1594,27.1463,27.1528,90500.0
2012-12-14 15:10:00,41.37,41.37,41.35,41.37,47700.0,27.1528,27.1528,27.1397,27.1528,47700.0
2012-12-14 15:15:00,41.36,41.37,41.35,41.37,36600.0,27.1463,27.1528,27.1397,27.1528,36600.0
2012-12-14 15:20:00,41.37,41.39,41.36,41.39,54600.0,27.1528,27.1659,27.1463,27.1659,54600.0
2012-12-14 15:25:00,41.38,41.41,41.37,41.41,121800.0,27.1594,27.1791,27.1528,27.1791,121800.0
2012-12-14 15:30:00,41.4,41.46,41.4,41.46,187200.0,27.1725,27.2119,27.1725,27.2119,187200.0
2012-12-14 15:35:00,41.46,41.52,41.45,41.49,108600.0,27.2119,27.2513,27.2053,27.2316,108600.0
2012-12-14 15:40:00,41.49,41.5,41.45,41.47,104300.0,27.2316,27.2381,27.2053,27.2184,104300.0
2012-12-14 15:45:00,41.46,41.47,41.43,41.43,111300.0,27.2119,27.2184,27.1922,27.1922,111300.0
2012-12-14 15:50:00,41.43,41.45,41.39,41.44,133700.0,27.1922,27.2053,27.1659,27.1988,133700.0
2012-12-14 15:55:00,41.45,41.47,41.44,41.46,247900.0,27.2053,27.2184,27.1988,27.2119,247900.0
2012-12-17 09:30:00,41.5,41.58,41.42,41.57,128500.0,27.2381,27.2906,27.1856,27.2841,128500.0
2012-12-17 09:35:00,41.58,41.6,41.37,41.48,189500.0,27.2906,27.3038,27.1528,27.225,189500.0
2012-12-17 09:40:00,41.5,41.55,41.45,41.5,46900.0,27.2381,27.271,27.2053,27.2381,46900.0
2012-12-17 09:45:00,41.48,41.53,41.47,41.52,43000.0,27.225,27.2578,27.2184,27.2513,43000.0
2012-12-17 09:50:00,41.51,41.57,41.51,41.57,29800.0,27.2447,27.2841,27.2447,27.2841,29800.0
2012-12-17 09:55:00,41.56,41.63,41.56,41.6,53000.0,27.2775,27.3235,27.2775,27.3038,53000.0
2012-12-17 10:00:00,41.61,41.64,41.59,41.61,46000.0,27.3103,27.33,27.2972,27.3103,46000.0
2012-12-17 10:05:00,41.61,41.65,41.61,41.64,20900.0,27.3103,27.3366,27.3103,27.33,20900.0
2012-12-17 10:10:00,41.64,41.69,41.64,41.68,40900.0,27.33,27.3628,27.33,27.3563,40900.0
2012-12-17 10:15:00,41.67,41.69,41.58,41.59,151100.0,27.3497,27.3628,27.2906,27.2972,151100.0
2012-12-17 10:20:00,41.59,41.66,41.59,41.66,38900.0,27.2972,27.3432,27.2972,27.3432,38900.0
2012-12-17 10:25:00,41.66,41.67,41.63,41.64,43800.0,27.3432,27.3497,27.3235,27.33,43800.0
2012-12-17 10:30:00,41.65,41.65,41.61,41.63,47600.0,27.3366,27.3366,27.3103,27.3235,47600.0
2012-12-17 10:35:00,41.63,41.65,41.61,41.61,40000.0,27.3235,27.3366,27.3103,27.3103,40000.0
2012-12-17 10:40:00,41.61,41.62,41.58,41.59,37000.0,27.3103,27.3169,27.2906,27.2972,37000.0
2012-12-17 10:45:00,41.6,41.64,41.58,41.62,43900.0,27.3038,27.33,27.2906,27.3169,43900.0
2012-12-17 10:50:00,41.62,41.62,41.59,41.61,23100.0,27.3169,27.3169,27.2972,27.3103,23100.0
2012-12-17 10:55:00,41.6,41.6,41.58,41.59,29600.0,27.3038,27.3038,27.2906,27.2972,29600.0
2012-12-17 11:00:00,41.58,41.61,41.58,41.59,32300.0,27.2906,27.3103,27.2906,27.2972,32300.0
2012-12-17 11:05:00,41.59,41.61,41.58,41.6,16900.0,27.2972,27.3103,27.2906,27.3038,16900.0
2012-12-17 11:10:00,41.61,41.63,41.58,41.58,59000.0,27.3103,27.3235,27.2906,27.2906,59000.0
2012-12-17 11:15:00,41.58,41.66,41.58,41.65,84400.0,27.2906,27.3432,27.2906,27.3366,84400.0
2012-12-17 11:20:00,41.64,41.66,41.63,41.64,59100.0,27.33,27.3432,27.3235,27.33,59100.0
2012-12-17 11:25:00,41.64,41.65,41.61,41.62,35400.0,27.33,27.3366,27.3103,27.3169,35400.0
2012-12-17 11:30:00,41.61,41.63,41.59,41.6,64600.0,27.3103,27.3235,27.2972,27.3038,64600.0
2012-12-17 11:35:00,41.6,41.61,41.58,41.59,20000.0,27.3038,27.3103,27.2906,27.2972,20000.0
2012-12-17 11:40:00,41.59,41.64,41.58,41.62,40500.0,27.2972,27.33,27.2906,27.3169,40500.0
2012-12-17 11:45:00,41.62,41.65,41.61,41.64,26700.0,27.3169,27.3366,27.3103,27.33,26700.0
2012-12-17 11:50:00,41.63,41.65,41.59,41.59,57000.0,27.3235,27.3366,27.2972,27.2972,57000.0
2012-12-17 11:55:00,41.59,41.6,41.57,41.58,50300.0,27.2972,27.3038,27.2841,27.2906,50300.0
2012-12-17 12:00:00,41.57,41.6,41.57,41.58,39100.0,27.2841,27.3038,27.2841,27.2906,39100.0
2012-12-17 12:05:00,41.58,41.62,41.58,41.61,21900.0,27.2906,27.3169,27.2906,27.3103,21900.0
2012-12-17 12:10:00,41.62,41.62,41.58,41.6,38100.0,27.3169,27.3169,27.2906,27.3038,38100.0
2012-12-17 12:15:00,41.6,41.61,41.59,41.6,23900.0,27.3038,27.3103,27.2972,27.3038,23900.0
2012-12-17 12:20:00,41.6,41.61,41.59,41.61,21500.0,27.3038,27.3103,27.2972,27.3103,21500.0
2012-12-17 12:25:00,41.6,41.61,41.59,41.6,19800.0,27.3038,27.3103,27.2972,27.3038,19800.0
2012-12-17 12:30:00,41.59,41.6,41.59,41.59,14600.0,27.2972,27.3038,27.2972,27.2972,14600.0
2012-12-17 12:35:00,41.6,41.6,41.59,41.59,15000.0,27.3038,27.3038,27.2972,27.2972,15000.0
2012-12-17 12:40:00,41.59,41.6,41.58,41.58,45900.0,27.2972,27.3038,27.2906,27.2906,45900.0
2012-12-17 12:45:00,41.58,41.61,41.58,41.59,73700.0,27.2906,27.3103,27.2906,27.2972,73700.0
2012-12-17 12:50:00,41.6,41.61,41.58,41.59,44500.0,27.3038,27.3103,27.2906,27.2972,44500.0
2012-12-17 12:55:00,41.6,41.6,41.58,41.58,44200.0,27.3038,27.3038,27.2906,27.2906,44200.0
2012-12-17 13:00:00,41.59,41.6,41.58,41.59,18400.0,27.2972,27.3038,27.2906,27.2972,18400.0
2012-12-17 13:05:00,41.58,41.59,41.58,41.59,4600.0,27.2906,27.2972,27.2906,27.2972,4600.0
2012-12-17 13:10:00,41.59,41.62,41.58,41.6,18700.0,27.2972,27.3169,27.2906,27.3038,18700.0
2012-12-17 13:15:00,41.6,41.61,41.59,41.59,31000.0,27.3038,27.3103,27.2972,27.2972,31000.0
2012-12-17 13:20:00,41.59,41.6,41.58,41.59,30300.0,27.2972,27.3038,27.2906,27.2972,30300.0
2012-12-17 13:25:00,41.59,41.6,41.59,41.6,16900.0,27.2972,27.3038,27.2972,27.3038,16900.0
2012-12-17 13:30:00,41.59,41.6,41.58,41.59,30600.0,27.2972,27.3038,27.2906,27.2972,30600.0
2012-12-17 13:35:00,41.58,41.59,41.55,41.55,51500.0,27.2906,27.2972,27.271,27.271,51500.0
2012-12-17 13:40:00,41.56,41.56,41.51,41.52,30600.0,27.2775,27.2775,27.2447,27.2513,30600.0
2012-12-17 13:45:00,41.52,41.53,41.52,41.53,17900.0,27.2513,27.2578,27.2513,27.2578,17900.0
2012-12-17 13:50:00,41.52,41.53,41.51,41.52,23300.0,27.2513,27.2578,27.2447,27.2513,23300.0
2012-12-17 13:55:00,41.52,41.56,41.51,41.56,46900.0,27.2513,27.2775,27.2447,27.2775,46900.0
2012-12-17 14:00:00,41.56,41.63,41.56,41.63,62200.0,27.2775,27.3235,27.2775,27.3235,62200.0
2012-12-17 14:05:00,41.63,41.63,41.58,41.59,60300.0,27.3235,27.3235,27.2906,27.2972,60300.0
2012-12-17 14:10:00,41.59,41.59,41.56,41.57,31800.0,27.2972,27.2972,27.2775,27.2841,31800.0
2012-12-17 14:15:00,41.58,41.58,41.56,41.57,19000.0,27.2906,27.2906,27.2775,27.2841,19000.0
2012-12-17 14:20:00,41.56,41.56,41.52,41.55,41700.0,27.2775,27.2775,27.2513,27.271,41700.0
2012-12-17 14:25:00,41.55,41.57,41.54,41.55,43500.0,27.271,27.2841,27.2644,27.271,43500.0
2012-12-17 14:30:00,41.56,41.59,41.55,41.58,56300.0,27.2775,27.2972,27.271,27.2906,56300.0
2012-12-17 14:35:00,41.58,41.59,41.58,41.58,29500.0,27.2906,27.2972,27.2906,27.2906,29500.0
2012-12-17 14:40:00,41.57,41.6,41.56,41.59,49400.0,27.2841,27.3038,27.2775,27.2972,49400.0
2012-12-17 14:45:00,41.59,41.61,41.58,41.59,60400.0,27.2972,27.3103,27.2906,27.2972,60400.0
2012-12-17 14:50:00,41.59,41.61,41.59,41.6,24800.0,27.2972,27.3103,27.2972,27.3038,24800.0
2012-12-17 14:55:00,41.61,41.62,41.6,41.6,22700.0,27.3103,27.3169,27.3038,27.3038,22700.0
2012-12-17 15:00:00,41.6,41.61,41.6,41.6,23400.0,27.3038,27.3103,27.3038,27.3038,23400.0
2012-12-17 15:05:00,41.6,41.63,41.59,41.62,67600.0,27.3038,27.3235,27.2972,27.3169,67600.0
2012-12-17 15:10:00,41.62,41.62,41.6,41.6,27200.0,27.3169,27.3169,27.3038,27.3038,27200.0
2012-12-17 15:15:00,41.6,41.61,41.59,41.59,55100.0,27.3038,27.3103,27.2972,27.2972,55100.0
2012-12-17 15:20:00,41.59,41.61,41.59,41.61,67900.0,27.2972,27.3103,27.2972,27.3103,67900.0
2012-12-17 15:25:00,41.61,41.62,41.6,41.6,49100.0,27.3103,27.3169,27.3038,27.3038,49100.0
2012-12-17 15:30:00,41.61,41.61,41.57,41.58,54100.0,27.3103,27.3103,27.2841,27.2906,54100.0
2012-12-17 15:35:00,41.57,41.6,41.57,41.58,75000.0,27.2841,27.3038,27.2841,27.2906,75000.0
2012-12-17 15:40:00,41.58,41.6,41.57,41.59,66600.0,27.2906,27.3038,27.2841,27.2972,66600.0
2012-12-17 15:45:00,41.6,41.64,41.59,41.64,104000.0,27.3038,27.33,27.2972,27.33,104000.0
2012-12-17 15:50:00,41.63,41.67,41.63,41.67,105000.0,27.3235,27.3497,27.3235,27.3497,105000.0
2012-12-17 15:55:00,41.67,41.72,41.65,41.71,269000.0,27.3497,27.3825,27.3366,27.376,269000.0
2012-12-18 09:30:00,41.64,41.69,41.62,41.63,167900.0,27.33,27.3628,27.3169,27.3235,167900.0
2012-12-18 09:35:00,41.64,41.64,41.55,41.57,78600.0,27.33,27.33,27.271,27.2841,78600.0
2012-12-18 09:40:00,41.56,41.6,41.56,41.58,30800.0,27.2775,27.3038,27.2775,27.2906,30800.0
2012-12-18 09:45:00,41.58,41.61,41.58,41.58,36000.0,27.2906,27.3103,27.2906,27.2906,36000.0
2012-12-18 09:50:00,41.58,41.59,41.54,41.54,40600.0,27.2906,27.2972,27.2644,27.2644,40600.0
2012-12-18 09:55:00,41.54,41.56,41.51,41.55,64000.0,27.2644,27.2775,27.2447,27.271,64000.0
2012-12-18 10:00:00,41.54,41.54,41.46,41.47,74300.0,27.2644,27.2644,27.2119,27.2184,74300.0
2012-12-18 10:05:00,41.47,41.47,41.39,41.39,46900.0,27.2184,27.2184,27.1659,27.1659,46900.0
2012-12-18 10:10:00,41.4,41.42,41.36,41.42,54900.0,27.1725,27.1856,27.1463,27.1856,54900.0
2012-12-18 10:15:00,41.42,41.45,41.41,41.43,36100.0,27.1856,27.2053,27.1791,27.1922,36100.0
2012-12-18 10:20:00,41.44,41.48,41.44,41.47,41100.0,27.1988,27.225,27.1988,27.2184,41100.0
2012-12-18 10:25:00,41.47,41.57,41.47,41.56,48200.0,27.2184,27.2841,27.2184,27.2775,48200.0
2012-12-18 10:30:00,41.56,41.6,41.55,41.57,35200.0,27.2775,27.3038,27.271,27.2841,35200.0
2012-12-18 10:35:00,41.57,41.64,41.56,41.64,53200.0,27.2841,27.33,27.2775,27.33,53200.0
2012-12-18 10:40:00,41.64,41.64,41.56,41.59,82300.0,27.33,27.33,27.2775,27.2972,82300.0
2012-12-18 10:45:00,41.58,41.63,41.58,41.61,31200.0,27.2906,27.3235,27.2906,27.3103,31200.0
2012-12-18 10:50:00,41.62,41.62,41.58,41.58,40500.0,27.3169,27.3169,27.2906,27.2906,40500.0
2012-12-18 10:55:00,41.58,41.58,41.49,41.5,57000.0,27.2906,27.2906,27.2316,27.2381,57000.0
2012-12-18 11:00:00,41.5,41.58,41.5,41.55,100600.0,27.2381,27.2906,27.2381,27.271,100600.0
2012-12-18 11:05:00,41.56,41.59,41.55,41.55,68500.0,27.2775,27.2972,27.271,27.271,68500.0
2012-12-18 11:10:00,41.56,41.59,41.56,41.58,30100.0,27.2775,27.2972,27.2775,27.2906,30100.0
2012-12-18 11:15:00,41.57,41.58,41.57,41.57,36200.0,27.2841,27.2906,27.2841,27.2841,36200.0
2012-12-18 11:20:00,41.58,41.58,41.53,41.55,55500.0,27.2906,27.2906,27.2578,27.271,55500.0
2012-12-18 11:25:00,41.56,41.57,41.54,41.55,31800.0,27.2775,27.2841,27.2644,27.271,31800.0
2012-12-18 11:30:00,41.55,41.56,41.55,41.55,30500.0,27.271,27.2775,27.271,27.271,30500.0
2012-12-18 11:35:00,41.56,41.58,41.55,41.57,27500.0,27.2775,27.2906,27.271,27.2841,27500.0
2012-12-18 11:40:00,41.58,41.58,41.56,41.57,23300.0,27.2906,27.2906,27.2775,27.2841,23300.0
2012-12-18 11:45:00,41.56,41.57,41.54,41.54,16600.0,27.2775,27.2841,27.2644,27.2644,16600.0
2012-12-18 11:50:00,41.54,41.55,41.52,41.53,25400.0,27.2644,27.271,27.2513,27.2578,25400.0
2012-12-18 11:55:00,41.53,41.54,41.51,41.52,35000.0,27.2578,27.2644,27.2447,27.2513,35000.0
2012-12-18 12:00:00,41.52,41.53,41.48,41.48,43700.0,27.2513,27.2578,27.225,27.225,43700.0
2012-12-18 12:05:00,41.48,41.5,41.46,41.49,26100.0,27.225,27.2381,27.2119,27.2316,26100.0
2012-12-18 12:10:00,41.48,41.49,41.47,41.48,15500.0,27.225,27.2316,27.2184,27.225,15500.0
2012-12-18 12:15:00,41.47,41.48,41.47,41.48,17500.0,27.2184,27.225,27.2184,27.225,17500.0
2012-12-18 12:20:00,41.48,41.49,41.47,41.49,39700.0,27.225,27.2316,27.2184,27.2316,39700.0
2012-12-18 12:25:00,41.48,41.49,41.48,41.48,22300.0,27.225,27.2316,27.225,27.225,22300.0
2012-12-18 12:30:00,41.48,41.49,41.47,41.49,64300.0,27.225,27.2316,27.2184,27.2316,64300.0
2012-12-18 12:35:00,41.49,41.59,41.48,41.59,93500.0,27.2316,27.2972,27.225,27.2972,93500.0
2012-12-18 12:40:00,41.59,41.69,41.59,41.67,63200.0,27.2972,27.3628,27.2972,27.3497,63200.0
2012-12-18 12:45:00,41.67,41.67,41.61,41.63,40100.0,27.3497,27.3497,27.3103,27.3235,40100.0
2012-12-18 12:50:00,41.63,41.63,41.57,41.6,27500.0,27.3235,27.3235,27.2841,27.3038,27500.0
2012-12-18 12:55:00,41.59,41.6,41.57,41.58,35100.0,27.2972,27.3038,27.2841,27.2906,35100.0
2012-12-18 13:00:00,41.57,41.59,41.55,41.59,47800.0,27.2841,27.2972,27.271,27.2972,47800.0
2012-12-18 13:05:00,41.59,41.62,41.58,41.59,59100.0,27.2972,27.3169,27.2906,27.2972,59100.0
2012-12-18 13:10:00,41.59,41.64,41.59,41.6,37800.0,27.2972,27.33,27.2972,27.3038,37800.0
2012-12-18 13:15:00,41.6,41.63,41.6,41.63,23700.0,27.3038,27.3235,27.3038,27.3235,23700.0
2012-12-18 13:20:00,41.64,41.69,41.64,41.69,32800.0,27.33,27.3628,27.33,27.3628,32800.0
2012-12-18 13:25:00,41.68,41.68,41.64,41.65,40800.0,27.3563,27.3563,27.33,27.3366,40800.0
2012-12-18 13:30:00,41.64,41.67,41.63,41.65,37900.0,27.33,27.3497,27.3235,27.3366,37900.0
2012-12-18 13:35:00,41.66,41.67,41.62,41.62,38500.0,27.3432,27.3497,27.3169,27.3169,38500.0
2012-12-18 13:40:00,41.62,41.67,41.62,41.67,37600.0,27.3169,27.3497,27.3169,27.3497,37600.0
2012-12-18 13:45:00,41.66,41.7,41.66,41.68,39700.0,27.3432,27.3694,27.3432,27.3563,39700.0
2012-12-18 13:50:00,41.69,41.75,41.68,41.68,108600.0,27.3628,27.4022,27.3563,27.3563,108600.0
2012-12-18 13:55:00,41.69,41.74,41.68,41.73,72600.0,27.3628,27.3957,27.3563,27.3891,72600.0
2012-12-18 14:00:00,41.72,41.73,41.66,41.68,35800.0,27.3825,27.3891,27.3432,27.3563,35800.0
2012-12-18 14:05:00,41.67,41.68,41.65,41.66,24900.0,27.3497,27.3563,27.3366,27.3432,24900.0
2012-12-18 14:10:00,41.66,41.66,41.63,41.64,32700.0,27.3432,27.3432,27.3235,27.33,32700.0
2012-12-18 14:15:00,41.64,41.67,41.6,41.65,73400.0,27.33,27.3497,27.3038,27.3366,73400.0
2012-12-18 14:20:00,41.65,41.69,41.65,41.69,47700.0,27.3366,27.3628,27.3366,27.3628,47700.0
2012-12-18 14:25:00,41.68,41.7,41.63,41.64,55300.0,27.3563,27.3694,27.3235,27.33,55300.0
2012-12-18 14:30:00,41.64,41.64,41.62,41.63,44800.0,27.33,27.33,27.3169,27.3235,44800.0
2012-12-18 14:35:00,41.63,41.64,41.6,41.63,59100.0,27.3235,27.33,27.3038,27.3235,59100.0
2012-12-18 14:40:00,41.63,41.63,41.62,41.63,12100.0,27.3235,27.3235,27.3169,27.3235,12100.0
2012-12-18 14:45:00,41.63,41.66,41.62,41.63,62000.0,27.3235,27.3432,27.3169,27.3235,62000.0
2012-12-18 14:50:00,41.64,41.65,41.62,41.64,24200.0,27.33,27.3366,27.3169,27.33,24200.0
2012-12-18 14:55:00,41.63,41.65,41.62,41.62,58400.0,27.3235,27.3366,27.3169,27.3169,58400.0
2012-12-18 15:00:00,41.63,41.64,41.6,41.63,60700.0,27.3235,27.33,27.3038,27.3235,60700.0
2012-12-18 15:05:00,41.64,41.68,41.63,41.68,63700.0,27.33,27.3563,27.3235,27.3563,63700.0
2012-12-18 15:10:00,41.68,41.69,41.65,41.66,27400.0,27.3563,27.3628,27.3366,27.3432,27400.0
2012-12-18 15:15:00,41.67,41.67,41.62,41.62,56800.0,27.3497,27.3497,27.3169,27.3169,56800.0
2012-12-18 15:20:00,41.62,41.65,41.62,41.64,112700.0,27.3169,27.3366,27.3169,27.33,112700.0
2012-12-18 15:25:00,41.65,41.66,41.62,41.66,110900.0,27.3366,27.3432,27.3169,27.3432,110900.0
2012-12-18 15:30:00,41.66,41.66,41.65,41.66,33000.0,27.3432,27.3432,27.3366,27.3432,33000.0
2012-12-18 15:35:00,41.66,41.66,41.62,41.63,254400.0,27.3432,27.3432,27.3169,27.3235,254400.0
2012-12-18 15:40:00,41.64,41.65,41.62,41.62,164400.0,27.33,27.3366,27.3169,27.3169,164400.0
2012-12-18 15:45:00,41.63,41.64,41.58,41.59,130700.0,27.3235,27.33,27.2906,27.2972,130700.0
2012-12-18 15:50:00,41.59,41.67,41.58,41.67,109300.0,27.2972,27.3497,27.2906,27.3497,109300.0
2012-12-18 15:55:00,41.67,41.75,41.67,41.75,271800.0,27.3497,27.4022,27.3497,27.4022,271800.0
2012-12-19 09:30:00,41.79,41.88,41.52,41.8,230400.0,27.4285,27.4875,27.2513,27.435,230400.0
2012-12-19 09:35:00,41.8,41.88,41.52,41.58,129400.0,27.435,27.4875,27.2513,27.2906,129400.0
2012-12-19 09:40:00,41.59,41.71,41.42,41.49,106600.0,27.2972,27.376,27.1856,27.2316,106600.0
2012-12-19 09:45:00,41.5,41.5,41.42,41.43,49200.0,27.2381,27.2381,27.1856,27.1922,49200.0
2012-12-19 09:50:00,41.44,41.46,41.27,41.3,151900.0,27.1988,27.2119,27.0872,27.1069,151900.0
2012-12-19 09:55:00,41.3,41.3,41.19,41.2,127900.0,27.1069,27.1069,27.0347,27.0412,127900.0
2012-12-19 10:00:00,41.2,41.26,41.16,41.25,111400.0,27.0412,27.0806,27.015,27.0741,111400.0
2012-12-19 10:05:00,41.24,41.25,41.16,41.21,71600.0,27.0675,27.0741,27.015,27.0478,71600.0
2012-12-19 10:10:00,41.22,41.25,41.2,41.21,82400.0,27.0544,27.0741,27.0412,27.0478,82400.0
2012-12-19 10:15:00,41.21,41.26,41.19,41.24,99800.0,27.0478,27.0806,27.0347,27.0675,99800.0
2012-12-19 10:20:00,41.25,41.25,41.21,41.22,66800.0,27.0741,27.0741,27.0478,27.0544,66800.0
2012-12-19 10:25:00,41.21,41.26,41.21,41.23,80900.0,27.0478,27.0806,27.0478,27.0609,80900.0
2012-12-19 10:30:00,41.23,41.4,41.23,41.39,214700.0,27.0609,27.1725,27.0609,27.1659,214700.0
2012-12-19 10:35:00,41.4,41.4,41.33,41.35,165200.0,27.1725,27.1725,27.1266,27.1397,165200.0
2012-12-19 10:40:00,41.35,41.35,41.3,41.35,55300.0,27.1397,27.1397,27.1069,27.1397,55300.0
2012-12-19 10:45:00,41.35,41.44,41.32,41.43,69300.0,27.1397,27.1988,27.12,27.1922,69300.0
2012-12-19 10:50:00,41.43,41.44,41.38,41.38,52100.0,27.1922,27.1988,27.1594,27.1594,52100.0
2012-12-19 10:55:00,41.38,41.4,41.36,41.38,57700.0,27.1594,27.1725,27.1463,27.1594,57700.0
2012-12-19 11:00:00,41.39,41.39,41.36,41.37,95200.0,27.1659,27.1659,27.1463,27.1528,95200.0
2012-12-19 11:05:00,41.37,41.37,41.36,41.37,15200.0,27.1528,27.1528,27.1463,27.1528,15200.0
2012-12-19 11:10:00,41.37,41.37,41.36,41.37,44100.0,27.1528,27.1528,27.1463,27.1528,44100.0
2012-12-19 11:15:00,41.36,41.36,41.26,41.27,91500.0,27.1463,27.1463,27.0806,27.0872,91500.0
2012-12-19 11:20:00,41.27,41.31,41.25,41.27,64100.0,27.0872,27.1134,27.0741,27.0872,64100.0
2012-12-19 11:25:00,41.27,41.27,41.24,41.26,44400.0,27.0872,27.0872,27.0675,27.0806,44400.0
2012-12-19 11:30:00,41.27,41.39,41.26,41.39,69700.0,27.0872,27.1659,27.0806,27.1659,69700.0
2012-12-19 11:35:00,41.39,41.48,41.39,41.45,56600.0,27.1659,27.225,27.1659,27.2053,56600.0
2012-12-19 11:40:00,41.44,41.45,41.43,41.44,49100.0,27.1988,27.2053,27.1922,27.1988,49100.0
2012-12-19 11:45:00,41.45,41.45,41.39,41.45,38000.0,27.2053,27.2053,27.1659,27.2053,38000.0
2012-12-19 11:50:00,41.45,41.46,41.39,41.4,141400.0,27.2053,27.2119,27.1659,27.1725,141400.0
2012-12-19 11:55:00,41.39,41.4,41.39,41.39,21900.0,27.1659,27.1725,27.1659,27.1659,21900.0
2012-12-19 12:00:00,41.39,41.41,41.36,41.37,74900.0,27.1659,27.1791,27.1463,27.1528,74900.0
2012-12-19 12:05:00,41.36,41.43,41.3,41.43,80300.0,27.1463,27.1922,27.1069,27.1922,80300.0
2012-12-19 12:10:00,41.43,41.45,41.42,41.45,44600.0,27.1922,27.2053,27.1856,27.2053,44600.0
2012-12-19 12:15:00,41.45,41.45,41.43,41.43,51500.0,27.2053,27.2053,27.1922,27.1922,51500.0
2012-12-19 12:20:00,41.42,41.43,41.4,41.4,41200.0,27.1856,27.1922,27.1725,27.1725,41200.0
2012-12-19 12:25:00,41.4,41.43,41.4,41.4,33900.0,27.1725,27.1922,27.1725,27.1725,33900.0
2012-12-19 12:30:00,41.41,41.41,41.36,41.39,29500.0,27.1791,27.1791,27.1463,27.1659,29500.0
2012-12-19 12:35:00,41.39,41.4,41.38,41.38,24000.0,27.1659,27.1725,27.1594,27.1594,24000.0
2012-12-19 12:40:00,41.38,41.41,41.37,41.39,58900.0,27.1594,27.1791,27.1528,27.1659,58900.0
2012-12-19 12:45:00,41.4,41.41,41.39,41.4,60500.0,27.1725,27.1791,27.1659,27.1725,60500.0
2012-12-19 12:50:00,41.4,41.41,41.39,41.39,25600.0,27.1725,27.1791,27.1659,27.1659,25600.0
2012-12-19 12:55:00,41.39,41.41,41.39,41.39,33700.0,27.1659,27.1791,27.1659,27.1659,33700.0
2012-12-19 13:00:00,41.4,41.41,41.39,41.41,36700.0,27.1725,27.1791,27.1659,27.1791,36700.0
2012-12-19 13:05:00,41.42,41.42,41.39,41.4,30400.0,27.1856,27.1856,27.1659,27.1725,30400.0
2012-12-19 13:10:00,41.4,41.4,41.38,41.39,24900.0,27.1725,27.1725,27.1594,27.1659,24900.0
2012-12-19 13:15:00,41.39,41.39,41.35,41.35,23000.0,27.1659,27.1659,27.1397,27.1397,23000.0
2012-12-19 13:20:00,41.35,41.37,41.35,41.35,17800.0,27.1397,27.1528,27.1397,27.1397,17800.0
2012-12-19 13:25:00,41.35,41.38,41.34,41.34,47200.0,27.1397,27.1594,27.1331,27.1331,47200.0
2012-12-19 13:30:00,41.35,41.36,41.34,41.34,38600.0,27.1397,27.1463,27.1331,27.1331,38600.0
2012-12-19 13:35:00,41.35,41.36,41.3,41.3,33300.0,27.1397,27.1463,27.1069,27.1069,33300.0
2012-12-19 13:40:00,41.3,41.32,41.29,41.29,31900.0,27.1069,27.12,27.1003,27.1003,31900.0
2012-12-19 13:45:00,41.29,41.31,41.29,41.3,19900.0,27.1003,27.1134,27.1003,27.1069,19900.0
2012-12-19 13:50:00,41.29,41.3,41.29,41.29,6700.0,27.1003,27.1069,27.1003,27.1003,6700.0
2012-12-19 13:55:00,41.3,41.31,41.28,41.3,31700.0,27.1069,27.1134,27.0937,27.1069,31700.0
2012-12-19 14:00:00,41.29,41.31,41.26,41.29,50500.0,27.1003,27.1134,27.0806,27.1003,50500.0
2012-12-19 14:05:00,41.29,41.3,41.29,41.3,21900.0,27.1003,27.1069,27.1003,27.1069,21900.0
2012-12-19 14:10:00,41.3,41.31,41.29,41.3,32500.0,27.1069,27.1134,27.1003,27.1069,32500.0
2012-12-19 14:15:00,41.3,41.33,41.29,41.3,81900.0,27.1069,27.1266,27.1003,27.1069,81900.0
2012-12-19 14:20:00,41.3,41.32,41.3,41.3,38400.0,27.1069,27.12,27.1069,27.1069,38400.0
2012-12-19 14:25:00,41.3,41.31,41.29,41.29,43300.0,27.1069,27.1134,27.1003,27.1003,43300.0
2012-12-19 14:30:00,41.29,41.29,41.27,41.28,34800.0,27.1003,27.1003,27.0872,27.0937,34800.0
2012-12-19 14:35:00,41.28,41.28,41.24,41.25,36500.0,27.0937,27.0937,27.0675,27.0741,36500.0
2012-12-19 14:40:00,41.25,41.26,41.23,41.23,38100.0,27.0741,27.0806,27.0609,27.0609,38100.0
2012-12-19 14:45:00,41.23,41.24,41.23,41.23,23000.0,27.0609,27.0675,27.0609,27.0609,23000.0
2012-12-19 14:50:00,41.23,41.25,41.22,41.25,34700.0,27.0609,27.0741,27.0544,27.0741,34700.0
2012-12-19 14:55:00,41.25,41.26,41.24,41.25,46800.0,27.0741,27.0806,27.0675,27.0741,46800.0
2012-12-19 15:00:00,41.25,41.29,41.25,41.28,86800.0,27.0741,27.1003,27.0741,27.0937,86800.0
2012-12-19 15:05:00,41.28,41.29,41.25,41.27,84400.0,27.0937,27.1003,27.0741,27.0872,84400.0
2012-12-19 15:10:00,41.28,41.3,41.25,41.26,63800.0,27.0937,27.1069,27.0741,27.0806,63800.0
2012-12-19 15:15:00,41.26,41.26,41.22,41.22,74600.0,27.0806,27.0806,27.0544,27.0544,74600.0
2012-12-19 15:20:00,41.22,41.23,41.22,41.23,52600.0,27.0544,27.0609,27.0544,27.0609,52600.0
2012-12-19 15:25:00,41.23,41.23,41.22,41.22,48000.0,27.0609,27.0609,27.0544,27.0544,48000.0
2012-12-19 15:30:00,41.23,41.31,41.22,41.3,91700.0,27.0609,27.1134,27.0544,27.1069,91700.0
2012-12-19 15:35:00,41.3,41.31,41.28,41.31,128500.0,27.1069,27.1134,27.0937,27.1134,128500.0
2012-12-19 15:40:00,41.31,41.32,41.3,41.31,49700.0,27.1134,27.12,27.1069,27.1134,49700.0
2012-12-19 15:45:00,41.31,41.32,41.28,41.29,117600.0,27.1134,27.12,27.0937,27.1003,117600.0
2012-12-19 15:50:00,41.28,41.28,41.2,41.23,153400.0,27.0937,27.0937,27.0412,27.0609,153400.0
2012-12-19 15:55:00,41.24,41.27,41.23,41.26,231000.0,27.0675,27.0872,27.0609,27.0806,231000.0
2012-12-20 09:30:00,41.47,41.62,41.31,41.53,113700.0,27.2184,27.3169,27.1134,27.2578,113700.0
2012-12-20 09:35:00,41.53,41.53,41.42,41.48,71500.0,27.2578,27.2578,27.1856,27.225,71500.0
2012-12-20 09:40:00,41.48,41.56,41.47,41.55,65400.0,27.225,27.2775,27.2184,27.271,65400.0
2012-12-20 09:45:00,41.55,41.55,41.46,41.51,34800.0,27.271,27.271,27.2119,27.2447,34800.0
2012-12-20 09:50:00,41.51,41.51,41.39,41.41,49300.0,27.2447,27.2447,27.1659,27.1791,49300.0
2012-12-20 09:55:00,41.41,41.44,41.41,41.43,39900.0,27.1791,27.1988,27.1791,27.1922,39900.0
2012-12-20 10:00:00,41.44,41.54,41.43,41.52,48700.0,27.1988,27.2644,27.1922,27.2513,48700.0
2012-12-20 10:05:00,41.52,41.56,41.49,41.55,39800.0,27.2513,27.2775,27.2316,27.271,39800.0
2012-12-20 10:10:00,41.55,41.57,41.54,41.55,46400.0,27.271,27.2841,27.2644,27.271,46400.0
2012-12-20 10:15:00,41.55,41.57,41.52,41.56,28300.0,27.271,27.2841,27.2513,27.2775,28300.0
2012-12-20 10:20:00,41.57,41.57,41.51,41.52,33100.0,27.2841,27.2841,27.2447,27.2513,33100.0
2012-12-20 10:25:00,41.51,41.53,41.49,41.49,33500.0,27.2447,27.2578,27.2316,27.2316,33500.0
2012-12-20 10:30:00,41.49,41.52,41.47,41.51,35700.0,27.2316,27.2513,27.2184,27.2447,35700.0
2012-12-20 10:35:00,41.52,41.54,41.49,41.54,40700.0,27.2513,27.2644,27.2316,27.2644,40700.0
2012-12-20 10:40:00,41.54,41.6,41.54,41.57,40300.0,27.2644,27.3038,27.2644,27.2841,40300.0
2012-12-20 10:45:00,41.57,41.58,41.55,41.58,55600.0,27.2841,27.2906,27.271,27.2906,55600.0
2012-12-20 10:50:00,41.58,41.63,41.58,41.62,39300.0,27.2906,27.3235,27.2906,27.3169,39300.0
2012-12-20 10:55:00,41.62,41.65,41.61,41.62,29700.0,27.3169,27.3366,27.3103,27.3169,29700.0
2012-12-20 11:00:00,41.62,41.63,41.58,41.61,30300.0,27.3169,27.3235,27.2906,27.3103,30300.0
2012-12-20 11:05:00,41.6,41.6,41.57,41.59,26700.0,27.3038,27.3038,27.2841,27.2972,26700.0
2012-12-20 11:10:00,41.59,41.6,41.56,41.57,27000.0,27.2972,27.3038,27.2775,27.2841,27000.0
2012-12-20 11:15:00,41.58,41.6,41.58,41.6,18200.0,27.2906,27.3038,27.2906,27.3038,18200.0
2012-12-20 11:20:00,41.6,41.63,41.59,41.59,64000.0,27.3038,27.3235,27.2972,27.2972,64000.0
2012-12-20 11:25:00,41.6,41.6,41.53,41.55,25700.0,27.3038,27.3038,27.2578,27.271,25700.0
2012-12-20 11:30:00,41.54,41.55,41.52,41.52,17500.0,27.2644,27.271,27.2513,27.2513,17500.0
2012-12-20 11:35:00,41.53,41.57,41.51,41.51,108200.0,27.2578,27.2841,27.2447,27.2447,108200.0
2012-12-20 11:40:00,41.5,41.52,41.47,41.5,28800.0,27.2381,27.2513,27.2184,27.2381,28800.0
2012-12-20 11:45:00,41.5,41.53,41.49,41.51,33000.0,27.2381,27.2578,27.2316,27.2447,33000.0
2012-12-20 11:50:00,41.51,41.56,41.51,41.56,27800.0,27.2447,27.2775,27.2447,27.2775,27800.0
2012-12-20 11:55:00,41.56,41.56,41.53,41.55,25600.0,27.2775,27.2775,27.2578,27.271,25600.0
2012-12-20 12:00:00,41.55,41.57,41.53,41.54,34900.0,27.271,27.2841,27.2578,27.2644,34900.0
2012-12-20 12:05:00,41.53,41.54,41.5,41.52,31200.0,27.2578,27.2644,27.2381,27.2513,31200.0
2012-12-20 12:10:00,41.51,41.54,41.51,41.52,23300.0,27.2447,27.2644,27.2447,27.2513,23300.0
2012-12-20 12:15:00,41.52,41.55,41.51,41.55,17400.0,27.2513,27.271,27.2447,27.271,17400.0
2012-12-20 12:20:00,41.55,41.55,41.52,41.52,57300.0,27.271,27.271,27.2513,27.2513,57300.0
2012-12-20 12:25:00,41.53,41.55,41.52,41.55,23600.0,27.2578,27.271,27.2513,27.271,23600.0
2012-12-20 12:30:00,41.55,41.55,41.51,41.52,18400.0,27.271,27.271,27.2447,27.2513,18400.0
2012-12-20 12:35:00,41.52,41.53,41.52,41.52,10600.0,27.2513,27.2578,27.2513,27.2513,10600.0
2012-12-20 12:40:00,41.52,41.53,41.51,41.52,10400.0,27.2513,27.2578,27.2447,27.2513,10400.0
2012-12-20 12:45:00,41.52,41.55,41.52,41.53,20500.0,27.2513,27.271,27.2513,27.2578,20500.0
2012-12-20 12:50:00,41.53,41.55,41.52,41.52,19000.0,27.2578,27.271,27.2513,27.2513,19000.0
2012-12-20 12:55:00,41.52,41.52,41.5,41.51,29700.0,27.2513,27.2513,27.2381,27.2447,29700.0
2012-12-20 13:00:00,41.51,41.52,41.48,41.48,24500.0,27.2447,27.2513,27.225,27.225,24500.0
2012-12-20 13:05:00,41.49,41.51,41.48,41.5,23500.0,27.2316,27.2447,27.225,27.2381,23500.0
2012-12-20 13:10:00,41.5,41.5,41.46,41.49,22800.0,27.2381,27.2381,27.2119,27.2316,22800.0
2012-12-20 13:15:00,41.49,41.5,41.45,41.45,28400.0,27.2316,27.2381,27.2053,27.2053,28400.0
2012-12-20 13:20:00,41.45,41.46,41.41,41.45,15900.0,27.2053,27.2119,27.1791,27.2053,15900.0
2012-12-20 13:25:00,41.45,41.48,41.43,41.47,28100.0,27.2053,27.225,27.1922,27.2184,28100.0
2012-12-20 13:30:00,41.46,41.48,41.45,41.46,20800.0,27.2119,27.225,27.2053,27.2119,20800.0
2012-12-20 13:35:00,41.46,41.51,41.46,41.48,32000.0,27.2119,27.2447,27.2119,27.225,32000.0
2012-12-20 13:40:00,41.48,41.5,41.47,41.5,18900.0,27.225,27.2381,27.2184,27.2381,18900.0
2012-12-20 13:45:00,41.5,41.55,41.5,41.55,29800.0,27.2381,27.271,27.2381,27.271,29800.0
2012-12-20 13:50:00,41.55,41.55,41.51,41.52,87700.0,27.271,27.271,27.2447,27.2513,87700.0
2012-12-20 13:55:00,41.51,41.53,41.5,41.53,30100.0,27.2447,27.2578,27.2381,27.2578,30100.0
2012-12-20 14:00:00,41.53,41.53,41.48,41.49,37300.0,27.2578,27.2578,27.225,27.2316,37300.0
2012-12-20 14:05:00,41.5,41.5,41.47,41.47,19000.0,27.2381,27.2381,27.2184,27.2184,19000.0
2012-12-20 14:10:00,41.47,41.48,41.46,41.47,32300.0,27.2184,27.225,27.2119,27.2184,32300.0
2012-12-20 14:15:00,41.48,41.51,41.47,41.48,50000.0,27.225,27.2447,27.2184,27.225,50000.0
2012-12-20 14:20:00,41.47,41.49,41.46,41.46,23400.0,27.2184,27.2316,27.2119,27.2119,23400.0
2012-12-20 14:25:00,41.45,41.47,41.44,41.45,25000.0,27.2053,27.2184,27.1988,27.2053,25000.0
2012-12-20 14:30:00,41.46,41.49,41.46,41.48,26600.0,27.2119,27.2316,27.2119,27.225,26600.0
2012-12-20 14:35:00,41.48,41.52,41.48,41.52,31900.0,27.225,27.2513,27.225,27.2513,31900.0
2012-12-20 14:40:00,41.52,41.52,41.48,41.5,19600.0,27.2513,27.2513,27.225,27.2381,19600.0
2012-12-20 14:45:00,41.5,41.54,41.48,41.52,45400.0,27.2381,27.2644,27.225,27.2513,45400.0
2012-12-20 14:50:00,41.52,41.55,41.5,41.53,78100.0,27.2513,27.271,27.2381,27.2578,78100.0
2012-12-20 14:55:00,41.52,41.53,41.5,41.52,37400.0,27.2513,27.2578,27.2381,27.2513,37400.0
2012-12-20 15:00:00,41.53,41.53,41.49,41.49,33400.0,27.2578,27.2578,27.2316,27.2316,33400.0
2012-12-20 15:05:00,41.49,41.5,41.46,41.46,21800.0,27.2316,27.2381,27.2119,27.2119,21800.0
2012-12-20 15:10:00,41.47,41.51,41.46,41.48,76300.0,27.2184,27.2447,27.2119,27.225,76300.0
2012-12-20 15:15:00,41.48,41.49,41.47,41.47,15700.0,27.225,27.2316,27.2184,27.2184,15700.0
2012-12-20 15:20:00,41.47,41.49,41.44,41.44,48900.0,27.2184,27.2316,27.1988,27.1988,48900.0
2012-12-20 15:25:00,41.44,41.45,41.43,41.43,27500.0,27.1988,27.2053,27.1922,27.1922,27500.0
2012-12-20 15:30:00,41.43,41.51,41.43,41.5,212000.0,27.1922,27.2447,27.1922,27.2381,212000.0
2012-12-20 15:35:00,41.5,41.55,41.49,41.54,106200.0,27.2381,27.271,27.2316,27.2644,106200.0
2012-12-20 15:40:00,41.54,41.6,41.53,41.54,50900.0,27.2644,27.3038,27.2578,27.2644,50900.0
2012-12-20 15:45:00,41.54,41.56,41.52,41.54,59700.0,27.2644,27.2775,27.2513,27.2644,59700.0
2012-12-20 15:50:00,41.55,41.55,41.49,41.49,41600.0,27.271,27.271,27.2316,27.2316,41600.0
2012-12-20 15:55:00,41.49,41.58,41.48,41.58,146700.0,27.2316,27.2906,27.225,27.2906,146700.0
2012-12-21 09:30:00,41.52,41.65,41.3,41.38,1147700.0,27.2513,27.3366,27.1069,27.1594,1147700.0
2012-12-21 09:35:00,41.32,41.34,41.08,41.12,97200.0,27.12,27.1331,26.9625,26.9887,97200.0
2012-12-21 09:40:00,41.15,41.22,41.07,41.14,100100.0,27.0084,27.0544,26.9559,27.0019,100100.0
2012-12-21 09:45:00,41.18,41.19,41.07,41.1,61900.0,27.0281,27.0347,26.9559,26.9756,61900.0
2012-12-21 09:50:00,41.1,41.15,41.09,41.11,62100.0,26.9756,27.0084,26.969,26.9822,62100.0
2012-12-21 09:55:00,41.1,41.18,41.1,41.13,60200.0,26.9756,27.0281,26.9756,26.9953,60200.0
2012-12-21 10:00:00,41.12,41.17,41.06,41.08,107300.0,26.9887,27.0215,26.9494,26.9625,107300.0
2012-12-21 10:05:00,41.07,41.08,41.03,41.08,79500.0,26.9559,26.9625,26.9297,26.9625,79500.0
2012-12-21 10:10:00,41.07,41.16,41.05,41.16,104300.0,26.9559,27.015,26.9428,27.015,104300.0
2012-12-21 10:15:00,41.16,41.18,41.11,41.13,102900.0,27.015,27.0281,26.9822,26.9953,102900.0
2012-12-21 10:20:00,41.14,41.19,41.14,41.14,58500.0,27.0019,27.0347,27.0019,27.0019,58500.0
2012-12-21 10:25:00,41.14,41.15,41.13,41.14,41600.0,27.0019,27.0084,26.9953,27.0019,41600.0
2012-12-21 10:30:00,41.15,41.15,41.08,41.09,60600.0,27.0084,27.0084,26.9625,26.969,60600.0
2012-12-21 10:35:00,41.09,41.12,41.05,41.08,58000.0,26.969,26.9887,26.9428,26.9625,58000.0
2012-12-21 10:40:00,41.09,41.1,41.04,41.04,30000.0,26.969,26.9756,26.9362,26.9362,30000.0
2012-12-21 10:45:00,41.05,41.07,41.04,41.04,41300.0,26.9428,26.9559,26.9362,26.9362,41300.0
2012-12-21 10:50:00,41.04,41.05,41.0,41.01,66600.0,26.9362,26.9428,26.91,26.9165,66600.0
2012-12-21 10:55:00,41.01,41.02,40.92,40.95,99100.0,26.9165,26.9231,26.8575,26.8772,99100.0
2012-12-21 11:00:00,40.96,40.99,40.94,40.94,40300.0,26.8837,26.9034,26.8706,26.8706,40300.0
2012-12-21 11:05:00,40.94,40.95,40.89,40.91,50900.0,26.8706,26.8772,26.8378,26.8509,50900.0
2012-12-21 11:10:00,40.91,40.95,40.9,40.94,45800.0,26.8509,26.8772,26.8443,26.8706,45800.0
2012-12-21 11:15:00,40.93,40.96,40.93,40.94,22700.0,26.864,26.8837,26.864,26.8706,22700.0
2012-12-21 11:20:00,40.93,40.95,40.93,40.94,26300.0,26.864,26.8772,26.864,26.8706,26300.0
2012-12-21 11:25:00,40.94,40.95,40.93,40.93,17100.0,26.8706,26.8772,26.864,26.864,17100.0
2012-12-21 11:30:00,40.93,40.93,40.86,40.86,47800.0,26.864,26.864,26.8181,26.8181,47800.0
2012-12-21 11:35:00,40.86,40.86,40.76,40.79,57500.0,26.8181,26.8181,26.7524,26.7721,57500.0
2012-12-21 11:40:00,40.78,40.81,40.78,40.79,41000.0,26.7656,26.7853,26.7656,26.7721,41000.0
2012-12-21 11:45:00,40.79,40.82,40.78,40.82,23400.0,26.7721,26.7918,26.7656,26.7918,23400.0
2012-12-21 11:50:00,40.83,40.87,40.82,40.84,48800.0,26.7984,26.8246,26.7918,26.805,48800.0
2012-12-21 11:55:00,40.84,40.9,40.84,40.88,45600.0,26.805,26.8443,26.805,26.8312,45600.0
2012-12-21 12:00:00,40.88,40.93,40.87,40.89,40100.0,26.8312,26.864,26.8246,26.8378,40100.0
2012-12-21 12:05:00,40.88,40.89,40.86,40.87,19500.0,26.8312,26.8378,26.8181,26.8246,19500.0
2012-12-21 12:10:00,40.87,40.89,40.85,40.85,23500.0,26.8246,26.8378,26.8115,26.8115,23500.0
2012-12-21 12:15:00,40.85,40.88,40.85,40.88,15600.0,26.8115,26.8312,26.8115,26.8312,15600.0
2012-12-21 12:20:00,40.88,40.88,40.86,40.86,18800.0,26.8312,26.8312,26.8181,26.8181,18800.0
2012-12-21 12:25:00,40.87,40.87,40.83,40.84,16600.0,26.8246,26.8246,26.7984,26.805,16600.0
2012-12-21 12:30:00,40.84,40.86,40.83,40.85,18500.0,26.805,26.8181,26.7984,26.8115,18500.0
2012-12-21 12:35:00,40.85,40.89,40.83,40.83,20300.0,26.8115,26.8378,26.7984,26.7984,20300.0
2012-12-21 12:40:00,40.83,40.88,40.83,40.85,22200.0,26.7984,26.8312,26.7984,26.8115,22200.0
2012-12-21 12:45:00,40.85,40.91,40.85,40.91,39100.0,26.8115,26.8509,26.8115,26.8509,39100.0
2012-12-21 12:50:00,40.9,40.94,40.89,40.89,30200.0,26.8443,26.8706,26.8378,26.8378,30200.0
2012-12-21 12:55:00,40.9,40.94,40.89,40.94,18200.0,26.8443,26.8706,26.8378,26.8706,18200.0
2012-12-21 13:00:00,40.93,40.95,40.93,40.94,27700.0,26.864,26.8772,26.864,26.8706,27700.0
2012-12-21 13:05:00,40.94,40.96,40.93,40.94,16200.0,26.8706,26.8837,26.864,26.8706,16200.0
2012-12-21 13:10:00,40.94,40.96,40.93,40.93,13100.0,26.8706,26.8837,26.864,26.864,13100.0
2012-12-21 13:15:00,40.92,40.93,40.9,40.92,14300.0,26.8575,26.864,26.8443,26.8575,14300.0
2012-12-21 13:20:00,40.91,40.94,40.9,40.91,7800.0,26.8509,26.8706,26.8443,26.8509,7800.0
2012-12-21 13:25:00,40.91,40.95,40.9,40.94,15800.0,26.8509,26.8772,26.8443,26.8706,15800.0
2012-12-21 13:30:00,40.94,40.95,40.93,40.94,18100.0,26.8706,26.8772,26.864,26.8706,18100.0
2012-12-21 13:35:00,40.94,40.97,40.94,40.97,19500.0,26.8706,26.8903,26.8706,26.8903,19500.0
2012-12-21 13:40:00,40.98,41.0,40.96,40.99,35500.0,26.8968,26.91,26.8837,26.9034,35500.0
2012-12-21 13:45:00,40.99,41.0,40.96,40.97,12500.0,26.9034,26.91,26.8837,26.8903,12500.0
2012-12-21 13:50:00,40.97,40.97,40.95,40.95,11200.0,26.8903,26.8903,26.8772,26.8772,11200.0
2012-12-21 13:55:00,40.95,40.99,40.95,40.99,30000.0,26.8772,26.9034,26.8772,26.9034,30000.0
2012-12-21 14:00:00,40.99,41.0,40.97,40.97,88500.0,26.9034,26.91,26.8903,26.8903,88500.0
2012-12-21 14:05:00,40.98,40.98,40.92,40.93,49000.0,26.8968,26.8968,26.8575,26.864,49000.0
2012-12-21 14:10:00,40.93,40.94,40.9,40.91,35700.0,26.864,26.8706,26.8443,26.8509,35700.0
2012-12-21 14:15:00,40.92,40.92,40.9,40.92,11800.0,26.8575,26.8575,26.8443,26.8575,11800.0
2012-12-21 14:20:00,40.92,40.94,40.91,40.92,36100.0,26.8575,26.8706,26.8509,26.8575,36100.0
2012-12-21 14:25:00,40.91,40.93,40.91,40.93,11100.0,26.8509,26.864,26.8509,26.864,11100.0
2012-12-21 14:30:00,40.93,40.95,40.92,40.95,32900.0,26.864,26.8772,26.8575,26.8772,32900.0
2012-12-21 14:35:00,40.95,40.95,40.91,40.91,55600.0,26.8772,26.8772,26.8509,26.8509,55600.0
2012-12-21 14:40:00,40.92,40.93,40.91,40.93,26800.0,26.8575,26.864,26.8509,26.864,26800.0
2012-12-21 14:45:00,40.93,40.95,40.92,40.95,32200.0,26.864,26.8772,26.8575,26.8772,32200.0
2012-12-21 14:50:00,40.95,41.01,40.94,41.01,56400.0,26.8772,26.9165,26.8706,26.9165,56400.0
2012-12-21 14:55:00,41.01,41.05,41.01,41.05,44900.0,26.9165,26.9428,26.9165,26.9428,44900.0
2012-12-21 15:00:00,41.05,41.09,41.05,41.08,33700.0,26.9428,26.969,26.9428,26.9625,33700.0
2012-12-21 15:05:00,41.08,41.09,41.05,41.07,52100.0,26.9625,26.969,26.9428,26.9559,52100.0
2012-12-21 15:10:00,41.08,41.1,41.07,41.1,29400.0,26.9625,26.9756,26.9559,26.9756,29400.0
2012-12-21 15:15:00,41.09,41.15,41.09,41.14,61300.0,26.969,27.0084,26.969,27.0019,61300.0
2012-12-21 15:20:00,41.14,41.14,41.1,41.11,22800.0,27.0019,27.0019,26.9756,26.9822,22800.0
2012-12-21 15:25:00,41.1,41.15,41.1,41.15,46200.0,26.9756,27.0084,26.9756,27.0084,46200.0
2012-12-21 15:30:00,41.15,41.18,41.14,41.16,47300.0,27.0084,27.0281,27.0019,27.015,47300.0
2012-12-21 15:35:00,41.16,41.2,41.16,41.2,72000.0,27.015,27.0412,27.015,27.0412,72000.0
2012-12-21 15:40:00,41.2,41.21,41.18,41.19,95400.0,27.0412,27.0478,27.0281,27.0347,95400.0
2012-12-21 15:45:00,41.19,41.2,41.1,41.15,106500.0,27.0347,27.0412,26.9756,27.0084,106500.0
2012-12-21 15:50:00,41.14,41.16,41.14,41.15,83100.0,27.0019,27.015,27.0019,27.0084,83100.0
2012-12-21 15:55:00,41.15,41.16,41.08,41.12,213700.0,27.0084,27.015,26.9625,26.9887,213700.0
2012-12-24 09:30:00,41.03,41.16,41.0,41.11,49900.0,26.9297,27.015,26.91,26.9822,49900.0
2012-12-24 09:35:00,41.09,41.09,41.0,41.0,37000.0,26.969,26.969,26.91,26.91,37000.0
2012-12-24 09:40:00,41.01,41.04,40.99,41.04,19700.0,26.9165,26.9362,26.9034,26.9362,19700.0
2012-12-24 09:45:00,41.04,41.05,41.0,41.01,20100.0,26.9362,26.9428,26.91,26.9165,20100.0
2012-12-24 09:50:00,41.01,41.01,41.0,41.01,17500.0,26.9165,26.9165,26.91,26.9165,17500.0
2012-12-24 09:55:00,41.0,41.01,40.94,40.95,15600.0,26.91,26.9165,26.8706,26.8772,15600.0
2012-12-24 10:00:00,40.94,40.99,40.93,40.98,22000.0,26.8706,26.9034,26.864,26.8968,22000.0
2012-12-24 10:05:00,40.98,40.98,40.95,40.95,20900.0,26.8968,26.8968,26.8772,26.8772,20900.0
2012-12-24 10:10:00,40.95,40.99,40.94,40.97,26300.0,26.8772,26.9034,26.8706,26.8903,26300.0
2012-12-24 10:15:00,40.96,40.98,40.95,40.96,19100.0,26.8837,26.8968,26.8772,26.8837,19100.0
2012-12-24 10:20:00,40.96,40.99,40.96,40.97,11400.0,26.8837,26.9034,26.8837,26.8903,11400.0
2012-12-24 10:25:00,40.96,40.97,40.94,40.95,9800.0,26.8837,26.8903,26.8706,26.8772,9800.0
2012-12-24 10:30:00,40.94,40.97,40.94,40.95,28500.0,26.8706,26.8903,26.8706,26.8772,28500.0
2012-12-24 10:35:00,40.96,40.96,40.94,40.95,15900.0,26.8837,26.8837,26.8706,26.8772,15900.0
2012-12-24 10:40:00,40.96,40.97,40.94,40.96,13700.0,26.8837,26.8903,26.8706,26.8837,13700.0
2012-12-24 10:45:00,40.95,40.98,40.95,40.98,18900.0,26.8772,26.8968,26.8772,26.8968,18900.0
2012-12-24 10:50:00,40.97,41.0,40.97,40.98,17600.0,26.8903,26.91,26.8903,26.8968,17600.0
2012-12-24 10:55:00,40.97,40.97,40.95,40.95,15900.0,26.8903,26.8903,26.8772,26.8772,15900.0
2012-12-24 11:00:00,40.94,40.94,40.92,40.92,20200.0,26.8706,26.8706,26.8575,26.8575,20200.0
2012-12-24 11:05:00,40.91,40.93,40.9,40.9,15700.0,26.8509,26.864,26.8443,26.8443,15700.0
2012-12-24 11:10:00,40.9,40.91,40.89,40.9,45200.0,26.8443,26.8509,26.8378,26.8443,45200.0
2012-12-24 11:15:00,40.89,40.91,40.88,40.9,22100.0,26.8378,26.8509,26.8312,26.8443,22100.0
2012-12-24 11:20:00,40.9,40.9,40.88,40.89,19200.0,26.8443,26.8443,26.8312,26.8378,19200.0
2012-12-24 11:25:00,40.88,40.9,40.88,40.89,13400.0,26.8312,26.8443,26.8312,26.8378,13400.0
2012-12-24 11:30:00,40.89,40.92,40.89,40.92,18300.0,26.8378,26.8575,26.8378,26.8575,18300.0
2012-12-24 11:35:00,40.91,40.92,40.89,40.89,16200.0,26.8509,26.8575,26.8378,26.8378,16200.0
2012-12-24 11:40:00,40.9,40.91,40.88,40.9,9000.0,26.8443,26.8509,26.8312,26.8443,9000.0
2012-12-24 11:45:00,40.91,40.91,40.88,40.9,7900.0,26.8509,26.8509,26.8312,26.8443,7900.0
2012-12-24 11:50:00,40.89,40.92,40.89,40.91,13000.0,26.8378,26.8575,26.8378,26.8509,13000.0
2012-12-24 11:55:00,40.91,40.92,40.9,40.91,7700.0,26.8509,26.8575,26.8443,26.8509,7700.0
2012-12-24 12:00:00,40.91,40.92,40.86,40.89,42300.0,26.8509,26.8575,26.8181,26.8378,42300.0
2012-12-24 12:05:00,40.88,40.89,40.86,40.88,27900.0,26.8312,26.8378,26.8181,26.8312,27900.0
2012-12-24 12:10:00,40.89,40.89,40.87,40.88,25500.0,26.8378,26.8378,26.8246,26.8312,25500.0
2012-12-24 12:15:00,40.87,40.88,40.87,40.87,7200.0,26.8246,26.8312,26.8246,26.8246,7200.0
2012-12-24 12:20:00,40.87,40.88,40.86,40.87,26200.0,26.8246,26.8312,26.8181,26.8246,26200.0
2012-12-24 12:25:00,40.87,40.89,40.87,40.89,15700.0,26.8246,26.8378,26.8246,26.8378,15700.0
2012-12-24 12:30:00,40.88,40.9,40.88,40.9,20600.0,26.8312,26.8443,26.8312,26.8443,20600.0
2012-12-24 12:35:00,40.9,40.98,40.89,40.98,57200.0,26.8443,26.8968,26.8378,26.8968,57200.0
2012-12-24 12:40:00,40.98,41.0,40.98,41.0,47000.0,26.8968,26.91,26.8968,26.91,47000.0
2012-12-24 12:45:00,41.0,41.0,40.97,40.98,22600.0,26.91,26.91,26.8903,26.8968,22600.0
2012-12-24 12:50:00,40.97,41.02,40.97,41.01,49200.0,26.8903,26.9231,26.8903,26.9165,49200.0
2012-12-24 12:55:00,41.02,41.03,40.98,40.99,111500.0,26.9231,26.9297,26.8968,26.9034,111500.0
2012-12-26 09:30:00,40.98,41.07,40.87,41.0,40600.0,26.8968,26.9559,26.8246,26.91,40600.0
2012-12-26 09:35:00,40.99,41.01,40.85,40.91,22700.0,26.9034,26.9165,26.8115,26.8509,22700.0
2012-12-26 09:40:00,40.91,40.94,40.81,40.82,30000.0,26.8509,26.8706,26.7853,26.7918,30000.0
2012-12-26 09:45:00,40.82,40.88,40.82,40.88,20000.0,26.7918,26.8312,26.7918,26.8312,20000.0
2012-12-26 09:50:00,40.87,40.93,40.85,40.93,32900.0,26.8246,26.864,26.8115,26.864,32900.0
2012-12-26 09:55:00,40.92,40.94,40.9,40.9,28400.0,26.8575,26.8706,26.8443,26.8443,28400.0
2012-12-26 10:00:00,40.9,40.91,40.87,40.9,17400.0,26.8443,26.8509,26.8246,26.8443,17400.0
2012-12-26 10:05:00,40.9,40.92,40.87,40.91,29400.0,26.8443,26.8575,26.8246,26.8509,29400.0
2012-12-26 10:10:00,40.9,40.93,40.9,40.9,7200.0,26.8443,26.864,26.8443,26.8443,7200.0
2012-12-26 10:15:00,40.9,40.91,40.83,40.85,18300.0,26.8443,26.8509,26.7984,26.8115,18300.0
2012-12-26 10:20:00,40.85,40.85,40.8,40.81,19600.0,26.8115,26.8115,26.7787,26.7853,19600.0
2012-12-26 10:25:00,40.81,40.82,40.8,40.81,15200.0,26.7853,26.7918,26.7787,26.7853,15200.0
2012-12-26 10:30:00,40.82,40.83,40.8,40.83,9800.0,26.7918,26.7984,26.7787,26.7984,9800.0
2012-12-26 10:35:00,40.83,40.83,40.79,40.81,21400.0,26.7984,26.7984,26.7721,26.7853,21400.0
2012-12-26 10:40:00,40.81,40.84,40.81,40.84,8400.0,26.7853,26.805,26.7853,26.805,8400.0
2012-12-26 10:45:00,40.84,40.86,40.79,40.82,72600.0,26.805,26.8181,26.7721,26.7918,72600.0
2012-12-26 10:50:00,40.83,40.84,40.8,40.8,14200.0,26.7984,26.805,26.7787,26.7787,14200.0
2012-12-26 10:55:00,40.8,40.81,40.75,40.75,27600.0,26.7787,26.7853,26.7459,26.7459,27600.0
2012-12-26 11:00:00,40.75,40.76,40.71,40.72,36100.0,26.7459,26.7524,26.7196,26.7262,36100.0
2012-12-26 11:05:00,40.73,40.73,40.69,40.69,28400.0,26.7328,26.7328,26.7065,26.7065,28400.0
2012-12-26 11:10:00,40.69,40.7,40.65,40.68,44800.0,26.7065,26.7131,26.6803,26.6999,44800.0
2012-12-26 11:15:00,40.67,40.69,40.65,40.68,12600.0,26.6934,26.7065,26.6803,26.6999,12600.0
2012-12-26 11:20:00,40.69,40.69,40.66,40.69,28400.0,26.7065,26.7065,26.6868,26.7065,28400.0
2012-12-26 11:25:00,40.69,40.69,40.61,40.61,29400.0,26.7065,26.7065,26.654,26.654,29400.0
2012-12-26 11:30:00,40.62,40.63,40.59,40.63,28700.0,26.6606,26.6671,26.6409,26.6671,28700.0
2012-12-26 11:35:00,40.62,40.62,40.58,40.59,40100.0,26.6606,26.6606,26.6343,26.6409,40100.0
2012-12-26 11:40:00,40.59,40.66,40.59,40.66,41200.0,26.6409,26.6868,26.6409,26.6868,41200.0
2012-12-26 11:45:00,40.65,40.68,40.65,40.68,20900.0,26.6803,26.6999,26.6803,26.6999,20900.0
2012-12-26 11:50:00,40.68,40.69,40.66,40.67,29300.0,26.6999,26.7065,26.6868,26.6934,29300.0
2012-12-26 11:55:00,40.68,40.71,40.66,40.71,31300.0,26.6999,26.7196,26.6868,26.7196,31300.0
2012-12-26 12:00:00,40.72,40.73,40.71,40.71,22900.0,26.7262,26.7328,26.7196,26.7196,22900.0
2012-12-26 12:05:00,40.71,40.73,40.7,40.73,24800.0,26.7196,26.7328,26.7131,26.7328,24800.0
2012-12-26 12:10:00,40.73,40.73,40.71,40.72,9000.0,26.7328,26.7328,26.7196,26.7262,9000.0
2012-12-26 12:15:00,40.72,40.75,40.72,40.72,26200.0,26.7262,26.7459,26.7262,26.7262,26200.0
2012-12-26 12:20:00,40.72,40.76,40.72,40.76,26700.0,26.7262,26.7524,26.7262,26.7524,26700.0
2012-12-26 12:25:00,40.75,40.77,40.74,40.76,28500.0,26.7459,26.759,26.7393,26.7524,28500.0
2012-12-26 12:30:00,40.76,40.77,40.76,40.76,20100.0,26.7524,26.759,26.7524,26.7524,20100.0
2012-12-26 12:35:00,40.76,40.76,40.73,40.73,20400.0,26.7524,26.7524,26.7328,26.7328,20400.0
2012-12-26 12:40:00,40.73,40.74,40.71,40.74,13300.0,26.7328,26.7393,26.7196,26.7393,13300.0
2012-12-26 12:45:00,40.73,40.77,40.73,40.77,31000.0,26.7328,26.759,26.7328,26.759,31000.0
2012-12-26 12:50:00,40.76,40.78,40.76,40.77,12600.0,26.7524,26.7656,26.7524,26.759,12600.0
2012-12-26 12:55:00,40.78,40.85,40.77,40.83,83500.0,26.7656,26.8115,26.759,26.7984,83500.0
2012-12-26 13:00:00,40.83,40.84,40.79,40.8,17000.0,26.7984,26.805,26.7721,26.7787,17000.0
2012-12-26 13:05:00,40.79,40.8,40.77,40.77,20600.0,26.7721,26.7787,26.759,26.759,20600.0
2012-12-26 13:10:00,40.78,40.79,40.76,40.77,10900.0,26.7656,26.7721,26.7524,26.759,10900.0
2012-12-26 13:15:00,40.78,40.78,40.76,40.77,20700.0,26.7656,26.7656,26.7524,26.759,20700.0
2012-12-26 13:20:00,40.77,40.78,40.7,40.7,23800.0,26.759,26.7656,26.7131,26.7131,23800.0
2012-12-26 13:25:00,40.7,40.74,40.7,40.73,12900.0,26.7131,26.7393,26.7131,26.7328,12900.0
2012-12-26 13:30:00,40.73,40.76,40.72,40.74,20400.0,26.7328,26.7524,26.7262,26.7393,20400.0
2012-12-26 13:35:00,40.74,40.74,40.71,40.72,10300.0,26.7393,26.7393,26.7196,26.7262,10300.0
2012-12-26 13:40:00,40.72,40.74,40.71,40.73,20100.0,26.7262,26.7393,26.7196,26.7328,20100.0
2012-12-26 13:45:00,40.72,40.75,40.72,40.72,30000.0,26.7262,26.7459,26.7262,26.7262,30000.0
2012-12-26 13:50:00,40.72,40.72,40.69,40.7,19200.0,26.7262,26.7262,26.7065,26.7131,19200.0
2012-12-26 13:55:00,40.7,40.71,40.67,40.7,31200.0,26.7131,26.7196,26.6934,26.7131,31200.0
2012-12-26 14:00:00,40.7,40.75,40.69,40.74,16900.0,26.7131,26.7459,26.7065,26.7393,16900.0
2012-12-26 14:05:00,40.75,40.77,40.75,40.76,15500.0,26.7459,26.759,26.7459,26.7524,15500.0
2012-12-26 14:10:00,40.76,40.77,40.75,40.76,5000.0,26.7524,26.759,26.7459,26.7524,5000.0
2012-12-26 14:15:00,40.76,40.78,40.76,40.76,29900.0,26.7524,26.7656,26.7524,26.7524,29900.0
2012-12-26 14:20:00,40.77,40.77,40.73,40.74,18700.0,26.759,26.759,26.7328,26.7393,18700.0
2012-12-26 14:25:00,40.74,40.75,40.73,40.75,25100.0,26.7393,26.7459,26.7328,26.7459,25100.0
2012-12-26 14:30:00,40.75,40.75,40.74,40.74,7600.0,26.7459,26.7459,26.7393,26.7393,7600.0
2012-12-26 14:35:00,40.74,40.78,40.74,40.78,31300.0,26.7393,26.7656,26.7393,26.7656,31300.0
2012-12-26 14:40:00,40.78,40.78,40.76,40.77,24200.0,26.7656,26.7656,26.7524,26.759,24200.0
2012-12-26 14:45:00,40.77,40.78,40.73,40.76,18000.0,26.759,26.7656,26.7328,26.7524,18000.0
2012-12-26 14:50:00,40.76,40.8,40.75,40.78,36700.0,26.7524,26.7787,26.7459,26.7656,36700.0
2012-12-26 14:55:00,40.78,40.8,40.76,40.79,15600.0,26.7656,26.7787,26.7524,26.7721,15600.0
2012-12-26 15:00:00,40.78,40.79,40.75,40.76,16100.0,26.7656,26.7721,26.7459,26.7524,16100.0
2012-12-26 15:05:00,40.75,40.78,40.74,40.77,20800.0,26.7459,26.7656,26.7393,26.759,20800.0
2012-12-26 15:10:00,40.77,40.79,40.77,40.77,16200.0,26.759,26.7721,26.759,26.759,16200.0
2012-12-26 15:15:00,40.78,40.79,40.76,40.77,11300.0,26.7656,26.7721,26.7524,26.759,11300.0
2012-12-26 15:20:00,40.77,40.78,40.76,40.77,15100.0,26.759,26.7656,26.7524,26.759,15100.0
2012-12-26 15:25:00,40.77,40.83,40.77,40.81,36500.0,26.759,26.7984,26.759,26.7853,36500.0
2012-12-26 15:30:00,40.82,40.82,40.77,40.78,42200.0,26.7918,26.7918,26.759,26.7656,42200.0
2012-12-26 15:35:00,40.79,40.8,40.78,40.78,39000.0,26.7721,26.7787,26.7656,26.7656,39000.0
2012-12-26 15:40:00,40.78,40.79,40.73,40.74,61600.0,26.7656,26.7721,26.7328,26.7393,61600.0
2012-12-26 15:45:00,40.73,40.77,40.71,40.71,95500.0,26.7328,26.759,26.7196,26.7196,95500.0
2012-12-26 15:50:00,40.72,40.72,40.7,40.72,32500.0,26.7262,26.7262,26.7131,26.7262,32500.0
2012-12-26 15:55:00,40.72,40.72,40.7,40.71,91500.0,26.7262,26.7262,26.7131,26.7196,91500.0
2012-12-27 09:30:00,40.7,40.73,40.65,40.68,42700.0,26.7131,26.7328,26.6803,26.6999,42700.0
2012-12-27 09:35:00,40.68,40.69,40.64,40.67,10900.0,26.6999,26.7065,26.6737,26.6934,10900.0
2012-12-27 09:40:00,40.66,40.79,40.66,40.75,13400.0,26.6868,26.7721,26.6868,26.7459,13400.0
2012-12-27 09:45:00,40.72,40.77,40.69,40.69,23000.0,26.7262,26.759,26.7065,26.7065,23000.0
2012-12-27 09:50:00,40.69,40.7,40.57,40.58,13900.0,26.7065,26.7131,26.6277,26.6343,13900.0
2012-12-27 09:55:00,40.58,40.64,40.57,40.6,30900.0,26.6343,26.6737,26.6277,26.6474,30900.0
2012-12-27 10:00:00,40.59,40.64,40.58,40.64,31500.0,26.6409,26.6737,26.6343,26.6737,31500.0
2012-12-27 10:05:00,40.63,40.64,40.61,40.62,31800.0,26.6671,26.6737,26.654,26.6606,31800.0
2012-12-27 10:10:00,40.62,40.64,40.6,40.6,11600.0,26.6606,26.6737,26.6474,26.6474,11600.0
2012-12-27 10:15:00,40.6,40.61,40.53,40.54,43400.0,26.6474,26.654,26.6015,26.6081,43400.0
2012-12-27 10:20:00,40.54,40.56,40.47,40.51,43600.0,26.6081,26.6212,26.5621,26.5884,43600.0
2012-12-27 10:25:00,40.52,40.54,40.49,40.52,27700.0,26.5949,26.6081,26.5752,26.5949,27700.0
2012-12-27 10:30:00,40.53,40.55,40.5,40.55,25700.0,26.6015,26.6146,26.5818,26.6146,25700.0
2012-12-27 10:35:00,40.55,40.56,40.5,40.54,19600.0,26.6146,26.6212,26.5818,26.6081,19600.0
2012-12-27 10:40:00,40.55,40.58,40.54,40.56,34100.0,26.6146,26.6343,26.6081,26.6212,34100.0
2012-12-27 10:45:00,40.55,40.58,40.55,40.56,14600.0,26.6146,26.6343,26.6146,26.6212,14600.0
2012-12-27 10:50:00,40.56,40.57,40.5,40.51,33300.0,26.6212,26.6277,26.5818,26.5884,33300.0
2012-12-27 10:55:00,40.52,40.52,40.47,40.47,15800.0,26.5949,26.5949,26.5621,26.5621,15800.0
2012-12-27 11:00:00,40.48,40.52,40.48,40.48,19400.0,26.5687,26.5949,26.5687,26.5687,19400.0
2012-12-27 11:05:00,40.48,40.48,40.45,40.46,22900.0,26.5687,26.5687,26.549,26.5555,22900.0
2012-12-27 11:10:00,40.46,40.46,40.41,40.41,13400.0,26.5555,26.5555,26.5227,26.5227,13400.0
2012-12-27 11:15:00,40.41,40.42,40.41,40.41,6300.0,26.5227,26.5293,26.5227,26.5227,6300.0
2012-12-27 11:20:00,40.42,40.47,40.41,40.46,33800.0,26.5293,26.5621,26.5227,26.5555,33800.0
2012-12-27 11:25:00,40.46,40.5,40.44,40.49,33100.0,26.5555,26.5818,26.5424,26.5752,33100.0
2012-12-27 11:30:00,40.48,40.52,40.47,40.51,37400.0,26.5687,26.5949,26.5621,26.5884,37400.0
2012-12-27 11:35:00,40.51,40.53,40.5,40.52,25500.0,26.5884,26.6015,26.5818,26.5949,25500.0
2012-12-27 11:40:00,40.52,40.53,40.48,40.48,15900.0,26.5949,26.6015,26.5687,26.5687,15900.0
2012-12-27 11:45:00,40.48,40.48,40.44,40.47,12500.0,26.5687,26.5687,26.5424,26.5621,12500.0
2012-12-27 11:50:00,40.48,40.48,40.44,40.45,10400.0,26.5687,26.5687,26.5424,26.549,10400.0
2012-12-27 11:55:00,40.44,40.45,40.42,40.43,17200.0,26.5424,26.549,26.5293,26.5359,17200.0
2012-12-27 12:00:00,40.43,40.43,40.37,40.38,23700.0,26.5359,26.5359,26.4965,26.503,23700.0
2012-12-27 12:05:00,40.39,40.39,40.34,40.38,21800.0,26.5096,26.5096,26.4768,26.503,21800.0
2012-12-27 12:10:00,40.38,40.4,40.37,40.39,8400.0,26.503,26.5162,26.4965,26.5096,8400.0
2012-12-27 12:15:00,40.39,40.39,40.36,40.37,32600.0,26.5096,26.5096,26.4899,26.4965,32600.0
2012-12-27 12:20:00,40.37,40.38,40.35,40.36,13700.0,26.4965,26.503,26.4833,26.4899,13700.0
2012-12-27 12:25:00,40.36,40.38,40.35,40.38,24100.0,26.4899,26.503,26.4833,26.503,24100.0
2012-12-27 12:30:00,40.38,40.39,40.33,40.33,22700.0,26.503,26.5096,26.4702,26.4702,22700.0
2012-12-27 12:35:00,40.33,40.35,40.32,40.35,8300.0,26.4702,26.4833,26.4637,26.4833,8300.0
2012-12-27 12:40:00,40.35,40.36,40.31,40.32,10000.0,26.4833,26.4899,26.4571,26.4637,10000.0
2012-12-27 12:45:00,40.32,40.36,40.31,40.35,22700.0,26.4637,26.4899,26.4571,26.4833,22700.0
2012-12-27 12:50:00,40.35,40.38,40.34,40.38,24000.0,26.4833,26.503,26.4768,26.503,24000.0
2012-12-27 12:55:00,40.38,40.42,40.38,40.41,21800.0,26.503,26.5293,26.503,26.5227,21800.0
2012-12-27 13:00:00,40.42,40.45,40.41,40.43,16300.0,26.5293,26.549,26.5227,26.5359,16300.0
2012-12-27 13:05:00,40.43,40.44,40.41,40.44,13200.0,26.5359,26.5424,26.5227,26.5424,13200.0
2012-12-27 13:10:00,40.43,40.44,40.41,40.44,13100.0,26.5359,26.5424,26.5227,26.5424,13100.0
2012-12-27 13:15:00,40.44,40.47,40.43,40.46,13600.0,26.5424,26.5621,26.5359,26.5555,13600.0
2012-12-27 13:20:00,40.44,40.48,40.43,40.48,52200.0,26.5424,26.5687,26.5359,26.5687,52200.0
2012-12-27 13:25:00,40.47,40.48,40.45,40.45,48400.0,26.5621,26.5687,26.549,26.549,48400.0
2012-12-27 13:30:00,40.46,40.48,40.46,40.47,12700.0,26.5555,26.5687,26.5555,26.5621,12700.0
2012-12-27 13:35:00,40.46,40.47,40.42,40.44,17900.0,26.5555,26.5621,26.5293,26.5424,17900.0
2012-12-27 13:40:00,40.43,40.44,40.41,40.43,13200.0,26.5359,26.5424,26.5227,26.5359,13200.0
2012-12-27 13:45:00,40.42,40.43,40.39,40.42,16400.0,26.5293,26.5359,26.5096,26.5293,16400.0
2012-12-27 13:50:00,40.42,40.44,40.41,40.41,10100.0,26.5293,26.5424,26.5227,26.5227,10100.0
2012-12-27 13:55:00,40.42,40.44,40.41,40.41,12400.0,26.5293,26.5424,26.5227,26.5227,12400.0
2012-12-27 14:00:00,40.42,40.43,40.4,40.4,9700.0,26.5293,26.5359,26.5162,26.5162,9700.0
2012-12-27 14:05:00,40.4,40.41,40.38,40.39,16900.0,26.5162,26.5227,26.503,26.5096,16900.0
2012-12-27 14:10:00,40.39,40.4,40.38,40.38,14400.0,26.5096,26.5162,26.503,26.503,14400.0
2012-12-27 14:15:00,40.38,40.4,40.36,40.4,23900.0,26.503,26.5162,26.4899,26.5162,23900.0
2012-12-27 14:20:00,40.39,40.39,40.37,40.37,15700.0,26.5096,26.5096,26.4965,26.4965,15700.0
2012-12-27 14:25:00,40.37,40.37,40.34,40.34,26400.0,26.4965,26.4965,26.4768,26.4768,26400.0
2012-12-27 14:30:00,40.34,40.35,40.31,40.32,23100.0,26.4768,26.4833,26.4571,26.4637,23100.0
2012-12-27 14:35:00,40.32,40.35,40.31,40.34,25500.0,26.4637,26.4833,26.4571,26.4768,25500.0
2012-12-27 14:40:00,40.34,40.4,40.34,40.4,45300.0,26.4768,26.5162,26.4768,26.5162,45300.0
2012-12-27 14:45:00,40.41,40.5,40.39,40.46,67900.0,26.5227,26.5818,26.5096,26.5555,67900.0
2012-12-27 14:50:00,40.46,40.5,40.43,40.44,36000.0,26.5555,26.5818,26.5359,26.5424,36000.0
2012-12-27 14:55:00,40.43,40.47,40.41,40.47,19600.0,26.5359,26.5621,26.5227,26.5621,19600.0
2012-12-27 15:00:00,40.47,40.5,40.45,40.48,28300.0,26.5621,26.5818,26.549,26.5687,28300.0
2012-12-27 15:05:00,40.48,40.53,40.47,40.52,77200.0,26.5687,26.6015,26.5621,26.5949,77200.0
2012-12-27 15:10:00,40.53,40.53,40.48,40.49,11000.0,26.6015,26.6015,26.5687,26.5752,11000.0
2012-12-27 15:15:00,40.48,40.5,40.46,40.49,23900.0,26.5687,26.5818,26.5555,26.5752,23900.0
2012-12-27 15:20:00,40.5,40.61,40.49,40.59,66400.0,26.5818,26.654,26.5752,26.6409,66400.0
2012-12-27 15:25:00,40.59,40.61,40.56,40.58,22400.0,26.6409,26.654,26.6212,26.6343,22400.0
2012-12-27 15:30:00,40.57,40.61,40.56,40.59,66300.0,26.6277,26.654,26.6212,26.6409,66300.0
2012-12-27 15:35:00,40.59,40.63,40.58,40.58,59800.0,26.6409,26.6671,26.6343,26.6343,59800.0
2012-12-27 15:40:00,40.59,40.64,40.59,40.63,55800.0,26.6409,26.6737,26.6409,26.6671,55800.0
2012-12-27 15:45:00,40.63,40.64,40.59,40.62,44900.0,26.6671,26.6737,26.6409,26.6606,44900.0
2012-12-27 15:50:00,40.62,40.64,40.58,40.6,59800.0,26.6606,26.6737,26.6343,26.6474,59800.0
2012-12-27 15:55:00,40.61,40.67,40.57,40.58,71400.0,26.654,26.6934,26.6277,26.6343,71400.0
2012-12-28 09:30:00,40.4,40.42,40.32,40.39,64300.0,26.5162,26.5293,26.4637,26.5096,64300.0
2012-12-28 09:35:00,40.4,40.52,40.39,40.48,20000.0,26.5162,26.5949,26.5096,26.5687,20000.0
2012-12-28 09:40:00,40.49,40.53,40.38,40.38,21500.0,26.5752,26.6015,26.503,26.503,21500.0
2012-12-28 09:45:00,40.4,40.44,40.34,40.34,30300.0,26.5162,26.5424,26.4768,26.4768,30300.0
2012-12-28 09:50:00,40.34,40.37,40.32,40.36,27600.0,26.4768,26.4965,26.4637,26.4899,27600.0
2012-12-28 09:55:00,40.34,40.35,40.32,40.35,29500.0,26.4768,26.4833,26.4637,26.4833,29500.0
2012-12-28 10:00:00,40.35,40.39,40.34,40.36,26500.0,26.4833,26.5096,26.4768,26.4899,26500.0
2012-12-28 10:05:00,40.37,40.4,40.34,40.34,26000.0,26.4965,26.5162,26.4768,26.4768,26000.0
2012-12-28 10:10:00,40.34,40.39,40.34,40.35,24200.0,26.4768,26.5096,26.4768,26.4833,24200.0
2012-12-28 10:15:00,40.36,40.4,40.35,40.39,21300.0,26.4899,26.5162,26.4833,26.5096,21300.0
2012-12-28 10:20:00,40.39,40.41,40.34,40.35,28300.0,26.5096,26.5227,26.4768,26.4833,28300.0
2012-12-28 10:25:00,40.35,40.36,40.31,40.32,22700.0,26.4833,26.4899,26.4571,26.4637,22700.0
2012-12-28 10:30:00,40.32,40.39,40.31,40.35,22400.0,26.4637,26.5096,26.4571,26.4833,22400.0
2012-12-28 10:35:00,40.36,40.38,40.35,40.35,15000.0,26.4899,26.503,26.4833,26.4833,15000.0
2012-12-28 10:40:00,40.35,40.45,40.35,40.44,41500.0,26.4833,26.549,26.4833,26.5424,41500.0
2012-12-28 10:45:00,40.43,40.55,40.43,40.54,89300.0,26.5359,26.6146,26.5359,26.6081,89300.0
2012-12-28 10:50:00,40.53,40.54,40.49,40.51,48400.0,26.6015,26.6081,26.5752,26.5884,48400.0
2012-12-28 10:55:00,40.5,40.52,40.47,40.48,16800.0,26.5818,26.5949,26.5621,26.5687,16800.0
2012-12-28 11:00:00,40.49,40.52,40.48,40.51,12800.0,26.5752,26.5949,26.5687,26.5884,12800.0
2012-12-28 11:05:00,40.52,40.53,40.46,40.47,38000.0,26.5949,26.6015,26.5555,26.5621,38000.0
2012-12-28 11:10:00,40.48,40.48,40.44,40.44,24100.0,26.5687,26.5687,26.5424,26.5424,24100.0
2012-12-28 11:15:00,40.44,40.47,40.44,40.44,21300.0,26.5424,26.5621,26.5424,26.5424,21300.0
2012-12-28 11:20:00,40.45,40.46,40.4,40.41,16500.0,26.549,26.5555,26.5162,26.5227,16500.0
2012-12-28 11:25:00,40.41,40.43,40.39,40.39,16200.0,26.5227,26.5359,26.5096,26.5096,16200.0
2012-12-28 11:30:00,40.39,40.41,40.39,40.4,12700.0,26.5096,26.5227,26.5096,26.5162,12700.0
2012-12-28 11:35:00,40.4,40.4,40.36,40.37,24700.0,26.5162,26.5162,26.4899,26.4965,24700.0
2012-12-28 11:40:00,40.37,40.4,40.37,40.38,13200.0,26.4965,26.5162,26.4965,26.503,13200.0
2012-12-28 11:45:00,40.38,40.4,40.37,40.39,16500.0,26.503,26.5162,26.4965,26.5096,16500.0
2012-12-28 11:50:00,40.4,40.41,40.39,40.39,15700.0,26.5162,26.5227,26.5096,26.5096,15700.0
2012-12-28 11:55:00,40.39,40.4,40.34,40.35,38300.0,26.5096,26.5162,26.4768,26.4833,38300.0
2012-12-28 12:00:00,40.35,40.38,40.34,40.38,48900.0,26.4833,26.503,26.4768,26.503,48900.0
2012-12-28 12:05:00,40.38,40.4,40.37,40.39,15500.0,26.503,26.5162,26.4965,26.5096,15500.0
2012-12-28 12:10:00,40.38,40.41,40.37,40.41,19600.0,26.503,26.5227,26.4965,26.5227,19600.0
2012-12-28 12:15:00,40.4,40.41,40.39,40.4,21700.0,26.5162,26.5227,26.5096,26.5162,21700.0
2012-12-28 12:20:00,40.39,40.4,40.38,40.38,12900.0,26.5096,26.5162,26.503,26.503,12900.0
2012-12-28 12:25:00,40.38,40.39,40.38,40.38,8000.0,26.503,26.5096,26.503,26.503,8000.0
2012-12-28 12:30:00,40.38,40.41,40.38,40.41,20500.0,26.503,26.5227,26.503,26.5227,20500.0
2012-12-28 12:35:00,40.4,40.42,40.4,40.41,34100.0,26.5162,26.5293,26.5162,26.5227,34100.0
2012-12-28 12:40:00,40.41,40.42,40.4,40.41,14200.0,26.5227,26.5293,26.5162,26.5227,14200.0
2012-12-28 12:45:00,40.41,40.42,40.4,40.41,13100.0,26.5227,26.5293,26.5162,26.5227,13100.0
2012-12-28 12:50:00,40.41,40.42,40.4,40.4,20300.0,26.5227,26.5293,26.5162,26.5162,20300.0
2012-12-28 12:55:00,40.39,40.41,40.38,40.39,17300.0,26.5096,26.5227,26.503,26.5096,17300.0
2012-12-28 13:00:00,40.39,40.4,40.36,40.38,36300.0,26.5096,26.5162,26.4899,26.503,36300.0
2012-12-28 13:05:00,40.36,40.37,40.36,40.37,9500.0,26.4899,26.4965,26.4899,26.4965,9500.0
2012-12-28 13:10:00,40.37,40.37,40.36,40.36,16300.0,26.4965,26.4965,26.4899,26.4899,16300.0
2012-12-28 13:15:00,40.36,40.37,40.33,40.34,39700.0,26.4899,26.4965,26.4702,26.4768,39700.0
2012-12-28 13:20:00,40.35,40.36,40.32,40.32,41800.0,26.4833,26.4899,26.4637,26.4637,41800.0
2012-12-28 13:25:00,40.32,40.34,40.32,40.33,37000.0,26.4637,26.4768,26.4637,26.4702,37000.0
2012-12-28 13:30:00,40.33,40.34,40.32,40.33,24900.0,26.4702,26.4768,26.4637,26.4702,24900.0
2012-12-28 13:35:00,40.32,40.33,40.32,40.33,7800.0,26.4637,26.4702,26.4637,26.4702,7800.0
2012-12-28 13:40:00,40.33,40.33,40.29,40.32,35900.0,26.4702,26.4702,26.444,26.4637,35900.0
2012-12-28 13:45:00,40.31,40.32,40.31,40.31,8100.0,26.4571,26.4637,26.4571,26.4571,8100.0
2012-12-28 13:50:00,40.31,40.32,40.27,40.27,31800.0,26.4571,26.4637,26.4308,26.4308,31800.0
2012-12-28 13:55:00,40.28,40.28,40.21,40.26,68400.0,26.4374,26.4374,26.3915,26.4243,68400.0
2012-12-28 14:00:00,40.26,40.28,40.25,40.27,17300.0,26.4243,26.4374,26.4177,26.4308,17300.0
2012-12-28 14:05:00,40.27,40.27,40.24,40.25,42700.0,26.4308,26.4308,26.4112,26.4177,42700.0
2012-12-28 14:10:00,40.24,40.25,40.19,40.21,75600.0,26.4112,26.4177,26.3783,26.3915,75600.0
2012-12-28 14:15:00,40.21,40.27,40.21,40.27,18400.0,26.3915,26.4308,26.3915,26.4308,18400.0
2012-12-28 14:20:00,40.27,40.28,40.24,40.25,43500.0,26.4308,26.4374,26.4112,26.4177,43500.0
2012-12-28 14:25:00,40.24,40.25,40.2,40.23,31800.0,26.4112,26.4177,26.3849,26.4046,31800.0
2012-12-28 14:30:00,40.23,40.23,40.2,40.22,19800.0,26.4046,26.4046,26.3849,26.398,19800.0
2012-12-28 14:35:00,40.22,40.23,40.19,40.2,21700.0,26.398,26.4046,26.3783,26.3849,21700.0
2012-12-28 14:40:00,40.2,40.21,40.19,40.21,19200.0,26.3849,26.3915,26.3783,26.3915,19200.0
2012-12-28 14:45:00,40.21,40.21,40.18,40.18,10000.0,26.3915,26.3915,26.3718,26.3718,10000.0
2012-12-28 14:50:00,40.18,40.19,40.14,40.15,64700.0,26.3718,26.3783,26.3455,26.3521,64700.0
2012-12-28 14:55:00,40.15,40.15,40.14,40.15,5400.0,26.3521,26.3521,26.3455,26.3521,5400.0
2012-12-28 15:00:00,40.15,40.15,40.09,40.11,98800.0,26.3521,26.3521,26.3127,26.3258,98800.0
2012-12-28 15:05:00,40.12,40.12,40.04,40.08,115100.0,26.3324,26.3324,26.2799,26.3061,115100.0
2012-12-28 15:10:00,40.07,40.12,40.07,40.12,74700.0,26.2996,26.3324,26.2996,26.3324,74700.0
2012-12-28 15:15:00,40.12,40.19,40.11,40.18,88800.0,26.3324,26.3783,26.3258,26.3718,88800.0
2012-12-28 15:20:00,40.2,40.21,40.18,40.2,52500.0,26.3849,26.3915,26.3718,26.3849,52500.0
2012-12-28 15:25:00,40.2,40.23,40.18,40.19,45200.0,26.3849,26.4046,26.3718,26.3783,45200.0
2012-12-28 15:30:00,40.2,40.25,40.18,40.24,55900.0,26.3849,26.4177,26.3718,26.4112,55900.0
2012-12-28 15:35:00,40.24,40.27,40.13,40.17,122000.0,26.4112,26.4308,26.339,26.3652,122000.0
2012-12-28 15:40:00,40.17,40.21,40.11,40.17,162300.0,26.3652,26.3915,26.3258,26.3652,162300.0
2012-12-28 15:45:00,40.16,40.17,40.09,40.11,148000.0,26.3586,26.3652,26.3127,26.3258,148000.0
2012-12-28 15:50:00,40.12,40.12,40.05,40.1,104300.0,26.3324,26.3324,26.2864,26.3193,104300.0
2012-12-28 15:55:00,40.1,40.16,40.05,40.06,251000.0,26.3193,26.3586,26.2864,26.293,251000.0
2012-12-31 09:30:00,39.85,39.94,39.8,39.86,148100.0,26.1552,26.2142,26.1224,26.1617,148100.0
2012-12-31 09:35:00,39.86,39.87,39.81,39.84,21900.0,26.1617,26.1683,26.1289,26.1486,21900.0
2012-12-31 09:40:00,39.85,39.87,39.8,39.82,33100.0,26.1552,26.1683,26.1224,26.1355,33100.0
2012-12-31 09:45:00,39.81,39.84,39.78,39.78,74600.0,26.1289,26.1486,26.1092,26.1092,74600.0
2012-12-31 09:50:00,39.78,39.86,39.75,39.86,42200.0,26.1092,26.1617,26.0895,26.1617,42200.0
2012-12-31 09:55:00,39.87,39.94,39.86,39.92,39300.0,26.1683,26.2142,26.1617,26.2011,39300.0
2012-12-31 10:00:00,39.91,39.94,39.9,39.92,45700.0,26.1946,26.2142,26.188,26.2011,45700.0
2012-12-31 10:05:00,39.92,39.94,39.91,39.93,22300.0,26.2011,26.2142,26.1946,26.2077,22300.0
2012-12-31 10:10:00,39.93,39.95,39.86,39.89,42900.0,26.2077,26.2208,26.1617,26.1814,42900.0
2012-12-31 10:15:00,39.89,39.91,39.83,39.83,17600.0,26.1814,26.1946,26.1421,26.1421,17600.0
2012-12-31 10:20:00,39.83,39.88,39.83,39.88,18700.0,26.1421,26.1749,26.1421,26.1749,18700.0
2012-12-31 10:25:00,39.88,39.93,39.87,39.87,40400.0,26.1749,26.2077,26.1683,26.1683,40400.0
2012-12-31 10:30:00,39.87,39.91,39.86,39.9,75500.0,26.1683,26.1946,26.1617,26.188,75500.0
2012-12-31 10:35:00,39.91,39.91,39.88,39.88,59000.0,26.1946,26.1946,26.1749,26.1749,59000.0
2012-12-31 10:40:00,39.88,39.91,39.86,39.89,61200.0,26.1749,26.1946,26.1617,26.1814,61200.0
2012-12-31 10:45:00,39.89,39.9,39.85,39.85,33800.0,26.1814,26.188,26.1552,26.1552,33800.0
2012-12-31 10:50:00,39.85,39.89,39.79,39.89,61100.0,26.1552,26.1814,26.1158,26.1814,61100.0
2012-12-31 10:55:00,39.89,39.9,39.85,39.87,17300.0,26.1814,26.188,26.1552,26.1683,17300.0
2012-12-31 11:00:00,39.86,39.94,39.86,39.94,47300.0,26.1617,26.2142,26.1617,26.2142,47300.0
2012-12-31 11:05:00,39.93,39.93,39.84,39.85,35900.0,26.2077,26.2077,26.1486,26.1552,35900.0
2012-12-31 11:10:00,39.85,39.88,39.85,39.85,33500.0,26.1552,26.1749,26.1552,26.1552,33500.0
2012-12-31 11:15:00,39.85,39.86,39.83,39.84,59600.0,26.1552,26.1617,26.1421,26.1486,59600.0
2012-12-31 11:20:00,39.84,39.85,39.78,39.79,70500.0,26.1486,26.1552,26.1092,26.1158,70500.0
2012-12-31 11:25:00,39.79,39.84,39.79,39.83,47500.0,26.1158,26.1486,26.1158,26.1421,47500.0
2012-12-31 11:30:00,39.84,39.89,39.84,39.86,49900.0,26.1486,26.1814,26.1486,26.1617,49900.0
2012-12-31 11:35:00,39.87,39.87,39.84,39.85,21900.0,26.1683,26.1683,26.1486,26.1552,21900.0
2012-12-31 11:40:00,39.84,39.87,39.83,39.86,24100.0,26.1486,26.1683,26.1421,26.1617,24100.0
2012-12-31 11:45:00,39.86,39.86,39.84,39.86,31100.0,26.1617,26.1617,26.1486,26.1617,31100.0
2012-12-31 11:50:00,39.85,39.87,39.84,39.85,44900.0,26.1552,26.1683,26.1486,26.1552,44900.0
2012-12-31 11:55:00,39.85,39.87,39.84,39.85,18900.0,26.1552,26.1683,26.1486,26.1552,18900.0
2012-12-31 12:00:00,39.85,39.87,39.85,39.87,23600.0,26.1552,26.1683,26.1552,26.1683,23600.0
2012-12-31 12:05:00,39.87,39.87,39.84,39.86,20600.0,26.1683,26.1683,26.1486,26.1617,20600.0
2012-12-31 12:10:00,39.86,39.88,39.85,39.88,9900.0,26.1617,26.1749,26.1552,26.1749,9900.0
2012-12-31 12:15:00,39.87,39.88,39.87,39.87,17600.0,26.1683,26.1749,26.1683,26.1683,17600.0
2012-12-31 12:20:00,39.88,39.88,39.83,39.83,24200.0,26.1749,26.1749,26.1421,26.1421,24200.0
2012-12-31 12:25:00,39.84,39.86,39.83,39.85,17200.0,26.1486,26.1617,26.1421,26.1552,17200.0
2012-12-31 12:30:00,39.85,39.87,39.84,39.86,44400.0,26.1552,26.1683,26.1486,26.1617,44400.0
2012-12-31 12:35:00,39.86,39.87,39.85,39.86,24400.0,26.1617,26.1683,26.1552,26.1617,24400.0
2012-12-31 12:40:00,39.86,39.94,39.86,39.92,199800.0,26.1617,26.2142,26.1617,26.2011,199800.0
2012-12-31 12:45:00,39.91,40.01,39.91,40.0,70300.0,26.1946,26.2602,26.1946,26.2536,70300.0
2012-12-31 12:50:00,40.0,40.01,39.9,39.91,73100.0,26.2536,26.2602,26.188,26.1946,73100.0
2012-12-31 12:55:00,39.91,39.93,39.84,39.88,39800.0,26.1946,26.2077,26.1486,26.1749,39800.0
2012-12-31 13:00:00,39.88,39.9,39.88,39.9,24600.0,26.1749,26.188,26.1749,26.188,24600.0
2012-12-31 13:05:00,39.9,39.9,39.84,39.9,47900.0,26.188,26.188,26.1486,26.188,47900.0
2012-12-31 13:10:00,39.89,39.97,39.88,39.96,54700.0,26.1814,26.2339,26.1749,26.2274,54700.0
2012-12-31 13:15:00,39.97,40.0,39.93,39.93,59100.0,26.2339,26.2536,26.2077,26.2077,59100.0
2012-12-31 13:20:00,39.93,39.99,39.92,39.98,35200.0,26.2077,26.2471,26.2011,26.2405,35200.0
2012-12-31 13:25:00,39.98,39.99,39.95,39.95,13200.0,26.2405,26.2471,26.2208,26.2208,13200.0
2012-12-31 13:30:00,39.96,39.97,39.94,39.95,34800.0,26.2274,26.2339,26.2142,26.2208,34800.0
2012-12-31 13:35:00,39.95,39.96,39.94,39.94,11500.0,26.2208,26.2274,26.2142,26.2142,11500.0
2012-12-31 13:40:00,39.95,39.99,39.95,39.96,22100.0,26.2208,26.2471,26.2208,26.2274,22100.0
2012-12-31 13:45:00,39.96,40.04,39.85,39.85,111700.0,26.2274,26.2799,26.1552,26.1552,111700.0
2012-12-31 13:50:00,39.86,39.92,39.85,39.9,34300.0,26.1617,26.2011,26.1552,26.188,34300.0
2012-12-31 13:55:00,39.9,39.97,39.89,39.93,38100.0,26.188,26.2339,26.1814,26.2077,38100.0
2012-12-31 14:00:00,39.92,39.97,39.91,39.96,30400.0,26.2011,26.2339,26.1946,26.2274,30400.0
2012-12-31 14:05:00,39.96,40.0,39.95,39.99,29100.0,26.2274,26.2536,26.2208,26.2471,29100.0
2012-12-31 14:10:00,39.98,39.99,39.95,39.95,24000.0,26.2405,26.2471,26.2208,26.2208,24000.0
2012-12-31 14:15:00,39.95,39.96,39.91,39.91,59400.0,26.2208,26.2274,26.1946,26.1946,59400.0
2012-12-31 14:20:00,39.91,39.93,39.9,39.93,28600.0,26.1946,26.2077,26.188,26.2077,28600.0
2012-12-31 14:25:00,39.93,39.97,39.93,39.96,19500.0,26.2077,26.2339,26.2077,26.2274,19500.0
2012-12-31 14:30:00,39.98,40.02,39.97,39.99,25800.0,26.2405,26.2668,26.2339,26.2471,25800.0
2012-12-31 14:35:00,39.98,40.0,39.96,39.99,21200.0,26.2405,26.2536,26.2274,26.2471,21200.0
2012-12-31 14:40:00,39.99,40.06,39.99,40.04,57000.0,26.2471,26.293,26.2471,26.2799,57000.0
2012-12-31 14:45:00,40.05,40.16,40.05,40.13,27300.0,26.2864,26.3586,26.2864,26.339,27300.0
2012-12-31 14:50:00,40.13,40.16,40.09,40.13,30800.0,26.339,26.3586,26.3127,26.339,30800.0
2012-12-31 14:55:00,40.13,40.2,40.12,40.16,25800.0,26.339,26.3849,26.3324,26.3586,25800.0
2012-12-31 15:00:00,40.16,40.23,40.16,40.2,127200.0,26.3586,26.4046,26.3586,26.3849,127200.0
2012-12-31 15:05:00,40.21,40.24,40.2,40.23,32800.0,26.3915,26.4112,26.3849,26.4046,32800.0
2012-12-31 15:10:00,40.23,40.23,40.13,40.15,29900.0,26.4046,26.4046,26.339,26.3521,29900.0
2012-12-31 15:15:00,40.15,40.17,40.13,40.14,33200.0,26.3521,26.3652,26.339,26.3455,33200.0
2012-12-31 15:20:00,40.15,40.19,40.15,40.18,31000.0,26.3521,26.3783,26.3521,26.3718,31000.0
2012-12-31 15:25:00,40.19,40.2,40.11,40.14,101500.0,26.3783,26.3849,26.3258,26.3455,101500.0
2012-12-31 15:30:00,40.15,40.2,40.14,40.2,51100.0,26.3521,26.3849,26.3455,26.3849,51100.0
2012-12-31 15:35:00,40.2,40.25,40.19,40.24,33800.0,26.3849,26.4177,26.3783,26.4112,33800.0
2012-12-31 15:40:00,40.24,40.29,40.2,40.28,79500.0,26.4112,26.444,26.3849,26.4374,79500.0
2012-12-31 15:45:00,40.28,40.37,40.27,40.36,95700.0,26.4374,26.4965,26.4308,26.4899,95700.0
2012-12-31 15:50:00,40.37,40.46,40.34,40.38,141600.0,26.4965,26.5555,26.4768,26.503,141600.0
2012-12-31 15:55:00,40.38,40.43,40.34,40.42,277400.0,26.503,26.5359,26.4768,26.5293,277400.0
2013-01-02 09:30:00,40.9,40.9,40.76,40.81,123000.0,26.8443,26.8443,26.7524,26.7853,123000.0
2013-01-02 09:35:00,40.82,40.91,40.82,40.9,65200.0,26.7918,26.8509,26.7918,26.8443,65200.0
2013-01-02 09:40:00,40.9,40.93,40.88,40.91,56100.0,26.8443,26.864,26.8312,26.8509,56100.0
2013-01-02 09:45:00,40.89,40.97,40.88,40.96,57300.0,26.8378,26.8903,26.8312,26.8837,57300.0
2013-01-02 09:50:00,40.97,41.05,40.96,41.04,81800.0,26.8903,26.9428,26.8837,26.9362,81800.0
2013-01-02 09:55:00,41.03,41.05,41.01,41.05,30100.0,26.9297,26.9428,26.9165,26.9428,30100.0
2013-01-02 10:00:00,41.04,41.06,40.98,40.98,66300.0,26.9362,26.9494,26.8968,26.8968,66300.0
2013-01-02 10:05:00,40.98,41.0,40.97,40.99,42300.0,26.8968,26.91,26.8903,26.9034,42300.0
2013-01-02 10:10:00,40.99,41.02,40.97,41.0,42100.0,26.9034,26.9231,26.8903,26.91,42100.0
2013-01-02 10:15:00,41.0,41.02,40.97,40.98,29500.0,26.91,26.9231,26.8903,26.8968,29500.0
2013-01-02 10:20:00,40.98,40.98,40.92,40.92,62600.0,26.8968,26.8968,26.8575,26.8575,62600.0
2013-01-02 10:25:00,40.92,40.95,40.92,40.95,24800.0,26.8575,26.8772,26.8575,26.8772,24800.0
2013-01-02 10:30:00,40.95,40.97,40.92,40.97,65600.0,26.8772,26.8903,26.8575,26.8903,65600.0
2013-01-02 10:35:00,40.98,40.98,40.92,40.94,58600.0,26.8968,26.8968,26.8575,26.8706,58600.0
2013-01-02 10:40:00,40.94,41.0,40.94,41.0,30200.0,26.8706,26.91,26.8706,26.91,30200.0
2013-01-02 10:45:00,41.0,41.04,40.97,40.97,43200.0,26.91,26.9362,26.8903,26.8903,43200.0
2013-01-02 10:50:00,40.97,40.97,40.94,40.94,48500.0,26.8903,26.8903,26.8706,26.8706,48500.0
2013-01-02 10:55:00,40.94,40.98,40.94,40.97,40000.0,26.8706,26.8968,26.8706,26.8903,40000.0
2013-01-02 11:00:00,40.98,40.98,40.94,40.95,32900.0,26.8968,26.8968,26.8706,26.8772,32900.0
2013-01-02 11:05:00,40.95,40.96,40.91,40.91,31200.0,26.8772,26.8837,26.8509,26.8509,31200.0
2013-01-02 11:10:00,40.92,40.93,40.91,40.93,21000.0,26.8575,26.864,26.8509,26.864,21000.0
2013-01-02 11:15:00,40.93,40.94,40.92,40.94,23600.0,26.864,26.8706,26.8575,26.8706,23600.0
2013-01-02 11:20:00,40.94,40.98,40.93,40.97,36100.0,26.8706,26.8968,26.864,26.8903,36100.0
2013-01-02 11:25:00,40.98,40.98,40.95,40.96,52200.0,26.8968,26.8968,26.8772,26.8837,52200.0
2013-01-02 11:30:00,40.95,40.98,40.92,40.93,43300.0,26.8772,26.8968,26.8575,26.864,43300.0
2013-01-02 11:35:00,40.93,40.95,40.93,40.94,28700.0,26.864,26.8772,26.864,26.8706,28700.0
2013-01-02 11:40:00,40.94,40.98,40.93,40.98,47100.0,26.8706,26.8968,26.864,26.8968,47100.0
2013-01-02 11:45:00,40.98,41.01,40.98,40.99,37900.0,26.8968,26.9165,26.8968,26.9034,37900.0
2013-01-02 11:50:00,40.98,41.01,40.98,40.98,34400.0,26.8968,26.9165,26.8968,26.8968,34400.0
2013-01-02 11:55:00,40.98,40.98,40.95,40.96,38800.0,26.8968,26.8968,26.8772,26.8837,38800.0
2013-01-02 12:00:00,40.97,41.01,40.96,40.99,65500.0,26.8903,26.9165,26.8837,26.9034,65500.0
2013-01-02 12:05:00,40.99,41.0,40.98,40.98,25200.0,26.9034,26.91,26.8968,26.8968,25200.0
2013-01-02 12:10:00,40.99,41.02,40.99,41.01,44800.0,26.9034,26.9231,26.9034,26.9165,44800.0
2013-01-02 12:15:00,41.01,41.05,41.01,41.04,36300.0,26.9165,26.9428,26.9165,26.9362,36300.0
2013-01-02 12:20:00,41.02,41.03,40.99,40.99,29700.0,26.9231,26.9297,26.9034,26.9034,29700.0
2013-01-02 12:25:00,40.99,40.99,40.97,40.98,18600.0,26.9034,26.9034,26.8903,26.8968,18600.0
2013-01-02 12:30:00,40.99,41.0,40.97,41.0,47500.0,26.9034,26.91,26.8903,26.91,47500.0
2013-01-02 12:35:00,40.99,41.01,40.98,41.0,27400.0,26.9034,26.9165,26.8968,26.91,27400.0
2013-01-02 12:40:00,41.01,41.01,40.98,40.98,26900.0,26.9165,26.9165,26.8968,26.8968,26900.0
2013-01-02 12:45:00,40.98,40.99,40.96,40.97,17900.0,26.8968,26.9034,26.8837,26.8903,17900.0
2013-01-02 12:50:00,40.97,40.97,40.95,40.96,29200.0,26.8903,26.8903,26.8772,26.8837,29200.0
2013-01-02 12:55:00,40.96,40.98,40.96,40.97,13800.0,26.8837,26.8968,26.8837,26.8903,13800.0
2013-01-02 13:00:00,40.98,40.99,40.96,40.97,23200.0,26.8968,26.9034,26.8837,26.8903,23200.0
2013-01-02 13:05:00,40.97,40.98,40.96,40.98,22800.0,26.8903,26.8968,26.8837,26.8968,22800.0
2013-01-02 13:10:00,40.97,40.99,40.96,40.99,25800.0,26.8903,26.9034,26.8837,26.9034,25800.0
2013-01-02 13:15:00,40.99,40.99,40.97,40.99,14700.0,26.9034,26.9034,26.8903,26.9034,14700.0
2013-01-02 13:20:00,40.99,40.99,40.96,40.98,18000.0,26.9034,26.9034,26.8837,26.8968,18000.0
2013-01-02 13:25:00,40.98,41.0,40.97,41.0,16100.0,26.8968,26.91,26.8903,26.91,16100.0
2013-01-02 13:30:00,41.0,41.0,40.98,40.99,27500.0,26.91,26.91,26.8968,26.9034,27500.0
2013-01-02 13:35:00,40.99,41.02,40.98,41.01,38600.0,26.9034,26.9231,26.8968,26.9165,38600.0
2013-01-02 13:40:00,41.01,41.02,41.0,41.01,30200.0,26.9165,26.9231,26.91,26.9165,30200.0
2013-01-02 13:45:00,41.0,41.02,41.0,41.01,17400.0,26.91,26.9231,26.91,26.9165,17400.0
2013-01-02 13:50:00,41.02,41.02,41.01,41.01,10400.0,26.9231,26.9231,26.9165,26.9165,10400.0
2013-01-02 13:55:00,41.02,41.04,41.01,41.03,34100.0,26.9231,26.9362,26.9165,26.9297,34100.0
2013-01-02 14:00:00,41.03,41.08,41.01,41.06,107900.0,26.9297,26.9625,26.9165,26.9494,107900.0
2013-01-02 14:05:00,41.06,41.07,41.01,41.02,32400.0,26.9494,26.9559,26.9165,26.9231,32400.0
2013-01-02 14:10:00,41.03,41.07,41.03,41.04,41700.0,26.9297,26.9559,26.9297,26.9362,41700.0
2013-01-02 14:15:00,41.04,41.05,41.01,41.02,68700.0,26.9362,26.9428,26.9165,26.9231,68700.0
2013-01-02 14:20:00,41.02,41.03,41.02,41.03,11900.0,26.9231,26.9297,26.9231,26.9297,11900.0
2013-01-02 14:25:00,41.03,41.03,41.02,41.02,11400.0,26.9297,26.9297,26.9231,26.9231,11400.0
2013-01-02 14:30:00,41.03,41.04,41.0,41.01,46600.0,26.9297,26.9362,26.91,26.9165,46600.0
2013-01-02 14:35:00,41.0,41.01,40.99,41.0,63400.0,26.91,26.9165,26.9034,26.91,63400.0
2013-01-02 14:40:00,41.0,41.01,41.0,41.0,15100.0,26.91,26.9165,26.91,26.91,15100.0
2013-01-02 14:45:00,41.0,41.01,40.99,41.0,29400.0,26.91,26.9165,26.9034,26.91,29400.0
2013-01-02 14:50:00,40.99,41.03,40.99,41.03,65800.0,26.9034,26.9297,26.9034,26.9297,65800.0
2013-01-02 14:55:00,41.03,41.05,41.03,41.05,34800.0,26.9297,26.9428,26.9297,26.9428,34800.0
2013-01-02 15:00:00,41.05,41.07,41.04,41.06,41600.0,26.9428,26.9559,26.9362,26.9494,41600.0
2013-01-02 15:05:00,41.05,41.06,41.05,41.05,16400.0,26.9428,26.9494,26.9428,26.9428,16400.0
2013-01-02 15:10:00,41.06,41.09,41.05,41.08,65500.0,26.9494,26.969,26.9428,26.9625,65500.0
2013-01-02 15:15:00,41.07,41.1,41.07,41.1,37500.0,26.9559,26.9756,26.9559,26.9756,37500.0
2013-01-02 15:20:00,41.1,41.12,41.09,41.09,66400.0,26.9756,26.9887,26.969,26.969,66400.0
2013-01-02 15:25:00,41.09,41.12,41.08,41.12,40600.0,26.969,26.9887,26.9625,26.9887,40600.0
2013-01-02 15:30:00,41.11,41.12,41.09,41.09,46300.0,26.9822,26.9887,26.969,26.969,46300.0
2013-01-02 15:35:00,41.1,41.16,41.09,41.14,77900.0,26.9756,27.015,26.969,27.0019,77900.0
2013-01-02 15:40:00,41.14,41.14,41.13,41.14,67300.0,27.0019,27.0019,26.9953,27.0019,67300.0
2013-01-02 15:45:00,41.14,41.15,41.13,41.15,92300.0,27.0019,27.0084,26.9953,27.0084,92300.0
2013-01-02 15:50:00,41.15,41.25,41.14,41.25,117200.0,27.0084,27.0741,27.0019,27.0741,117200.0
2013-01-02 15:55:00,41.25,41.32,41.24,41.31,355500.0,27.0741,27.12,27.0675,27.1134,355500.0
2013-01-03 09:30:00,41.44,41.49,41.36,41.4,146000.0,27.1988,27.2316,27.1463,27.1725,146000.0
2013-01-03 09:35:00,41.4,41.44,41.32,41.4,59000.0,27.1725,27.1988,27.12,27.1725,59000.0
2013-01-03 09:40:00,41.4,41.42,41.3,41.41,84600.0,27.1725,27.1856,27.1069,27.1791,84600.0
2013-01-03 09:45:00,41.42,41.44,41.34,41.34,99800.0,27.1856,27.1988,27.1331,27.1331,99800.0
2013-01-03 09:50:00,41.34,41.36,41.24,41.25,59500.0,27.1331,27.1463,27.0675,27.0741,59500.0
2013-01-03 09:55:00,41.25,41.26,41.16,41.19,37500.0,27.0741,27.0806,27.015,27.0347,37500.0
2013-01-03 10:00:00,41.19,41.25,41.18,41.25,65200.0,27.0347,27.0741,27.0281,27.0741,65200.0
2013-01-03 10:05:00,41.25,41.25,41.22,41.23,38100.0,27.0741,27.0741,27.0544,27.0609,38100.0
2013-01-03 10:10:00,41.22,41.25,41.19,41.2,65500.0,27.0544,27.0741,27.0347,27.0412,65500.0
2013-01-03 10:15:00,41.19,41.22,41.18,41.2,41600.0,27.0347,27.0544,27.0281,27.0412,41600.0
2013-01-03 10:20:00,41.21,41.22,41.18,41.21,190200.0,27.0478,27.0544,27.0281,27.0478,190200.0
2013-01-03 10:25:00,41.21,41.22,41.19,41.21,56200.0,27.0478,27.0544,27.0347,27.0478,56200.0
2013-01-03 10:30:00,41.22,41.26,41.22,41.23,23600.0,27.0544,27.0806,27.0544,27.0609,23600.0
2013-01-03 10:35:00,41.22,41.26,41.22,41.23,44200.0,27.0544,27.0806,27.0544,27.0609,44200.0
2013-01-03 10:40:00,41.22,41.26,41.2,41.25,42500.0,27.0544,27.0806,27.0412,27.0741,42500.0
2013-01-03 10:45:00,41.25,41.25,41.19,41.19,36700.0,27.0741,27.0741,27.0347,27.0347,36700.0
2013-01-03 10:50:00,41.19,41.23,41.18,41.22,87600.0,27.0347,27.0609,27.0281,27.0544,87600.0
2013-01-03 10:55:00,41.22,41.23,41.19,41.2,161300.0,27.0544,27.0609,27.0347,27.0412,161300.0
2013-01-03 11:00:00,41.21,41.26,41.2,41.26,54000.0,27.0478,27.0806,27.0412,27.0806,54000.0
2013-01-03 11:05:00,41.25,41.29,41.25,41.29,50900.0,27.0741,27.1003,27.0741,27.1003,50900.0
2013-01-03 11:10:00,41.28,41.31,41.27,41.28,66500.0,27.0937,27.1134,27.0872,27.0937,66500.0
2013-01-03 11:15:00,41.28,41.28,41.26,41.27,37100.0,27.0937,27.0937,27.0806,27.0872,37100.0
2013-01-03 11:20:00,41.27,41.3,41.27,41.3,15700.0,27.0872,27.1069,27.0872,27.1069,15700.0
2013-01-03 11:25:00,41.3,41.31,41.29,41.31,31100.0,27.1069,27.1134,27.1003,27.1134,31100.0
2013-01-03 11:30:00,41.31,41.31,41.3,41.3,34600.0,27.1134,27.1134,27.1069,27.1069,34600.0
2013-01-03 11:35:00,41.3,41.31,41.3,41.3,35000.0,27.1069,27.1134,27.1069,27.1069,35000.0
2013-01-03 11:40:00,41.3,41.31,41.29,41.29,43500.0,27.1069,27.1134,27.1003,27.1003,43500.0
2013-01-03 11:45:00,41.3,41.34,41.29,41.34,75900.0,27.1069,27.1331,27.1003,27.1331,75900.0
2013-01-03 11:50:00,41.33,41.36,41.33,41.35,22900.0,27.1266,27.1463,27.1266,27.1397,22900.0
2013-01-03 11:55:00,41.36,41.37,41.33,41.34,43500.0,27.1463,27.1528,27.1266,27.1331,43500.0
2013-01-03 12:00:00,41.33,41.36,41.33,41.36,26300.0,27.1266,27.1463,27.1266,27.1463,26300.0
2013-01-03 12:05:00,41.36,41.4,41.35,41.38,50200.0,27.1463,27.1725,27.1397,27.1594,50200.0
2013-01-03 12:10:00,41.39,41.41,41.38,41.39,23200.0,27.1659,27.1791,27.1594,27.1659,23200.0
2013-01-03 12:15:00,41.39,41.41,41.36,41.36,43100.0,27.1659,27.1791,27.1463,27.1463,43100.0
2013-01-03 12:20:00,41.35,41.36,41.33,41.33,16800.0,27.1397,27.1463,27.1266,27.1266,16800.0
2013-01-03 12:25:00,41.34,41.34,41.31,41.31,18200.0,27.1331,27.1331,27.1134,27.1134,18200.0
2013-01-03 12:30:00,41.32,41.32,41.26,41.27,18900.0,27.12,27.12,27.0806,27.0872,18900.0
2013-01-03 12:35:00,41.27,41.33,41.27,41.33,37900.0,27.0872,27.1266,27.0872,27.1266,37900.0
2013-01-03 12:40:00,41.33,41.36,41.32,41.35,36400.0,27.1266,27.1463,27.12,27.1397,36400.0
2013-01-03 12:45:00,41.36,41.36,41.32,41.34,66700.0,27.1463,27.1463,27.12,27.1331,66700.0
2013-01-03 12:50:00,41.34,41.35,41.32,41.32,42400.0,27.1331,27.1397,27.12,27.12,42400.0
2013-01-03 12:55:00,41.33,41.34,41.31,41.32,33500.0,27.1266,27.1331,27.1134,27.12,33500.0
2013-01-03 13:00:00,41.31,41.33,41.3,41.32,49200.0,27.1134,27.1266,27.1069,27.12,49200.0
2013-01-03 13:05:00,41.33,41.34,41.32,41.34,14000.0,27.1266,27.1331,27.12,27.1331,14000.0
2013-01-03 13:10:00,41.35,41.35,41.33,41.34,14700.0,27.1397,27.1397,27.1266,27.1331,14700.0
2013-01-03 13:15:00,41.33,41.36,41.33,41.35,42600.0,27.1266,27.1463,27.1266,27.1397,42600.0
2013-01-03 13:20:00,41.36,41.36,41.33,41.33,24400.0,27.1463,27.1463,27.1266,27.1266,24400.0
2013-01-03 13:25:00,41.33,41.34,41.3,41.3,69900.0,27.1266,27.1331,27.1069,27.1069,69900.0
2013-01-03 13:30:00,41.31,41.34,41.31,41.34,26100.0,27.1134,27.1331,27.1134,27.1331,26100.0
2013-01-03 13:35:00,41.34,41.36,41.34,41.36,21800.0,27.1331,27.1463,27.1331,27.1463,21800.0
2013-01-03 13:40:00,41.35,41.37,41.33,41.33,32000.0,27.1397,27.1528,27.1266,27.1266,32000.0
2013-01-03 13:45:00,41.35,41.36,41.33,41.36,12600.0,27.1397,27.1463,27.1266,27.1463,12600.0
2013-01-03 13:50:00,41.36,41.38,41.35,41.36,25700.0,27.1463,27.1594,27.1397,27.1463,25700.0
2013-01-03 13:55:00,41.37,41.37,41.36,41.36,16400.0,27.1528,27.1528,27.1463,27.1463,16400.0
2013-01-03 14:00:00,41.36,41.37,41.27,41.32,56100.0,27.1463,27.1528,27.0872,27.12,56100.0
2013-01-03 14:05:00,41.32,41.32,41.26,41.28,69300.0,27.12,27.12,27.0806,27.0937,69300.0
2013-01-03 14:10:00,41.29,41.32,41.26,41.31,23500.0,27.1003,27.12,27.0806,27.1134,23500.0
2013-01-03 14:15:00,41.31,41.33,41.29,41.31,22800.0,27.1134,27.1266,27.1003,27.1134,22800.0
2013-01-03 14:20:00,41.3,41.3,41.23,41.23,31200.0,27.1069,27.1069,27.0609,27.0609,31200.0
2013-01-03 14:25:00,41.22,41.26,41.22,41.26,42300.0,27.0544,27.0806,27.0544,27.0806,42300.0
2013-01-03 14:30:00,41.25,41.3,41.23,41.3,39400.0,27.0741,27.1069,27.0609,27.1069,39400.0
2013-01-03 14:35:00,41.3,41.32,41.29,41.3,17000.0,27.1069,27.12,27.1003,27.1069,17000.0
2013-01-03 14:40:00,41.29,41.34,41.29,41.33,19300.0,27.1003,27.1331,27.1003,27.1266,19300.0
2013-01-03 14:45:00,41.34,41.36,41.34,41.36,19100.0,27.1331,27.1463,27.1331,27.1463,19100.0
2013-01-03 14:50:00,41.36,41.38,41.35,41.37,36800.0,27.1463,27.1594,27.1397,27.1528,36800.0
2013-01-03 14:55:00,41.36,41.39,41.35,41.39,22000.0,27.1463,27.1659,27.1397,27.1659,22000.0
2013-01-03 15:00:00,41.38,41.39,41.32,41.34,29900.0,27.1594,27.1659,27.12,27.1331,29900.0
2013-01-03 15:05:00,41.34,41.34,41.28,41.29,26300.0,27.1331,27.1331,27.0937,27.1003,26300.0
2013-01-03 15:10:00,41.28,41.33,41.28,41.32,40500.0,27.0937,27.1266,27.0937,27.12,40500.0
2013-01-03 15:15:00,41.32,41.33,41.31,41.32,44400.0,27.12,27.1266,27.1134,27.12,44400.0
2013-01-03 15:20:00,41.32,41.34,41.29,41.3,54500.0,27.12,27.1331,27.1003,27.1069,54500.0
2013-01-03 15:25:00,41.29,41.31,41.26,41.29,38300.0,27.1003,27.1134,27.0806,27.1003,38300.0
2013-01-03 15:30:00,41.29,41.29,41.23,41.23,45300.0,27.1003,27.1003,27.0609,27.0609,45300.0
2013-01-03 15:35:00,41.23,41.27,41.23,41.27,56200.0,27.0609,27.0872,27.0609,27.0872,56200.0
2013-01-03 15:40:00,41.27,41.31,41.27,41.31,71000.0,27.0872,27.1134,27.0872,27.1134,71000.0
2013-01-03 15:45:00,41.32,41.35,41.3,41.34,50100.0,27.12,27.1397,27.1069,27.1331,50100.0
2013-01-03 15:50:00,41.34,41.34,41.24,41.25,79400.0,27.1331,27.1331,27.0675,27.0741,79400.0
2013-01-03 15:55:00,41.24,41.34,41.24,41.33,181900.0,27.0675,27.1331,27.0675,27.1266,181900.0
2013-01-04 09:30:00,41.44,41.45,41.28,41.4,81100.0,27.1988,27.2053,27.0937,27.1725,81100.0
2013-01-04 09:35:00,41.41,41.45,41.38,41.41,48300.0,27.1791,27.2053,27.1594,27.1791,48300.0
2013-01-04 09:40:00,41.39,41.61,41.39,41.61,158600.0,27.1659,27.3103,27.1659,27.3103,158600.0
2013-01-04 09:45:00,41.61,41.69,41.56,41.68,187800.0,27.3103,27.3628,27.2775,27.3563,187800.0
2013-01-04 09:50:00,41.68,41.69,41.56,41.66,146800.0,27.3563,27.3628,27.2775,27.3432,146800.0
2013-01-04 09:55:00,41.67,41.69,41.64,41.68,118600.0,27.3497,27.3628,27.33,27.3563,118600.0
2013-01-04 10:00:00,41.7,41.7,41.63,41.64,106200.0,27.3694,27.3694,27.3235,27.33,106200.0
2013-01-04 10:05:00,41.64,41.65,41.59,41.6,28700.0,27.33,27.3366,27.2972,27.3038,28700.0
2013-01-04 10:10:00,41.6,41.61,41.57,41.57,46900.0,27.3038,27.3103,27.2841,27.2841,46900.0
2013-01-04 10:15:00,41.57,41.59,41.56,41.58,27400.0,27.2841,27.2972,27.2775,27.2906,27400.0
2013-01-04 10:20:00,41.58,41.65,41.58,41.63,52200.0,27.2906,27.3366,27.2906,27.3235,52200.0
2013-01-04 10:25:00,41.63,41.69,41.63,41.65,42400.0,27.3235,27.3628,27.3235,27.3366,42400.0
2013-01-04 10:30:00,41.65,41.68,41.63,41.64,21200.0,27.3366,27.3563,27.3235,27.33,21200.0
2013-01-04 10:35:00,41.64,41.64,41.6,41.62,30000.0,27.33,27.33,27.3038,27.3169,30000.0
2013-01-04 10:40:00,41.62,41.66,41.59,41.66,73000.0,27.3169,27.3432,27.2972,27.3432,73000.0
2013-01-04 10:45:00,41.66,41.68,41.65,41.68,20700.0,27.3432,27.3563,27.3366,27.3563,20700.0
2013-01-04 10:50:00,41.68,41.69,41.66,41.66,22000.0,27.3563,27.3628,27.3432,27.3432,22000.0
2013-01-04 10:55:00,41.66,41.68,41.65,41.65,41300.0,27.3432,27.3563,27.3366,27.3366,41300.0
2013-01-04 11:00:00,41.65,41.69,41.65,41.68,30000.0,27.3366,27.3628,27.3366,27.3563,30000.0
2013-01-04 11:05:00,41.69,41.72,41.68,41.71,37300.0,27.3628,27.3825,27.3563,27.376,37300.0
2013-01-04 11:10:00,41.71,41.72,41.69,41.72,23300.0,27.376,27.3825,27.3628,27.3825,23300.0
2013-01-04 11:15:00,41.72,41.74,41.71,41.73,14000.0,27.3825,27.3957,27.376,27.3891,14000.0
2013-01-04 11:20:00,41.71,41.74,41.71,41.72,26000.0,27.376,27.3957,27.376,27.3825,26000.0
2013-01-04 11:25:00,41.72,41.76,41.72,41.75,71300.0,27.3825,27.4088,27.3825,27.4022,71300.0
2013-01-04 11:30:00,41.76,41.87,41.75,41.84,138300.0,27.4088,27.481,27.4022,27.4613,138300.0
2013-01-04 11:35:00,41.83,41.83,41.78,41.79,30400.0,27.4547,27.4547,27.4219,27.4285,30400.0
2013-01-04 11:40:00,41.78,41.8,41.77,41.77,31500.0,27.4219,27.435,27.4154,27.4154,31500.0
2013-01-04 11:45:00,41.77,41.79,41.76,41.77,23300.0,27.4154,27.4285,27.4088,27.4154,23300.0
2013-01-04 11:50:00,41.76,41.78,41.76,41.77,15200.0,27.4088,27.4219,27.4088,27.4154,15200.0
2013-01-04 11:55:00,41.78,41.78,41.73,41.73,50100.0,27.4219,27.4219,27.3891,27.3891,50100.0
2013-01-04 12:00:00,41.73,41.75,41.72,41.75,16000.0,27.3891,27.4022,27.3825,27.4022,16000.0
2013-01-04 12:05:00,41.74,41.75,41.72,41.72,15400.0,27.3957,27.4022,27.3825,27.3825,15400.0
2013-01-04 12:10:00,41.72,41.73,41.71,41.72,7000.0,27.3825,27.3891,27.376,27.3825,7000.0
2013-01-04 12:15:00,41.72,41.75,41.71,41.74,15800.0,27.3825,27.4022,27.376,27.3957,15800.0
2013-01-04 12:20:00,41.74,41.74,41.72,41.72,12700.0,27.3957,27.3957,27.3825,27.3825,12700.0
2013-01-04 12:25:00,41.72,41.75,41.71,41.75,17500.0,27.3825,27.4022,27.376,27.4022,17500.0
2013-01-04 12:30:00,41.75,41.75,41.71,41.73,22200.0,27.4022,27.4022,27.376,27.3891,22200.0
2013-01-04 12:35:00,41.73,41.74,41.73,41.73,29700.0,27.3891,27.3957,27.3891,27.3891,29700.0
2013-01-04 12:40:00,41.73,41.73,41.71,41.72,12200.0,27.3891,27.3891,27.376,27.3825,12200.0
2013-01-04 12:45:00,41.72,41.75,41.7,41.75,20000.0,27.3825,27.4022,27.3694,27.4022,20000.0
2013-01-04 12:50:00,41.75,41.75,41.73,41.73,17100.0,27.4022,27.4022,27.3891,27.3891,17100.0
2013-01-04 12:55:00,41.74,41.76,41.73,41.75,25500.0,27.3957,27.4088,27.3891,27.4022,25500.0
2013-01-04 13:00:00,41.75,41.77,41.74,41.77,18300.0,27.4022,27.4154,27.3957,27.4154,18300.0
2013-01-04 13:05:00,41.76,41.78,41.74,41.78,30300.0,27.4088,27.4219,27.3957,27.4219,30300.0
2013-01-04 13:10:00,41.77,41.78,41.76,41.76,12200.0,27.4154,27.4219,27.4088,27.4088,12200.0
2013-01-04 13:15:00,41.76,41.77,41.74,41.76,15200.0,27.4088,27.4154,27.3957,27.4088,15200.0
2013-01-04 13:20:00,41.77,41.77,41.74,41.76,13000.0,27.4154,27.4154,27.3957,27.4088,13000.0
2013-01-04 13:25:00,41.76,41.78,41.75,41.78,51300.0,27.4088,27.4219,27.4022,27.4219,51300.0
2013-01-04 13:30:00,41.78,41.8,41.77,41.79,20300.0,27.4219,27.435,27.4154,27.4285,20300.0
2013-01-04 13:35:00,41.8,41.8,41.77,41.79,20500.0,27.435,27.435,27.4154,27.4285,20500.0
2013-01-04 13:40:00,41.79,41.8,41.77,41.8,17100.0,27.4285,27.435,27.4154,27.435,17100.0
2013-01-04 13:45:00,41.79,41.81,41.78,41.81,18400.0,27.4285,27.4416,27.4219,27.4416,18400.0
2013-01-04 13:50:00,41.81,41.81,41.79,41.79,25700.0,27.4416,27.4416,27.4285,27.4285,25700.0
2013-01-04 13:55:00,41.79,41.83,41.79,41.83,42700.0,27.4285,27.4547,27.4285,27.4547,42700.0
2013-01-04 14:00:00,41.83,41.85,41.8,41.81,36700.0,27.4547,27.4679,27.435,27.4416,36700.0
2013-01-04 14:05:00,41.82,41.84,41.8,41.81,22300.0,27.4482,27.4613,27.435,27.4416,22300.0
2013-01-04 14:10:00,41.82,41.83,41.8,41.81,10800.0,27.4482,27.4547,27.435,27.4416,10800.0
2013-01-04 14:15:00,41.82,41.83,41.79,41.8,15800.0,27.4482,27.4547,27.4285,27.435,15800.0
2013-01-04 14:20:00,41.79,41.81,41.79,41.79,13600.0,27.4285,27.4416,27.4285,27.4285,13600.0
2013-01-04 14:25:00,41.79,41.83,41.78,41.83,18800.0,27.4285,27.4547,27.4219,27.4547,18800.0
2013-01-04 14:30:00,41.82,41.83,41.8,41.8,11100.0,27.4482,27.4547,27.435,27.435,11100.0
2013-01-04 14:35:00,41.8,41.82,41.78,41.79,19000.0,27.435,27.4482,27.4219,27.4285,19000.0
2013-01-04 14:40:00,41.79,41.8,41.76,41.77,26700.0,27.4285,27.435,27.4088,27.4154,26700.0
2013-01-04 14:45:00,41.77,41.78,41.76,41.76,15900.0,27.4154,27.4219,27.4088,27.4088,15900.0
2013-01-04 14:50:00,41.77,41.77,41.72,41.73,38600.0,27.4154,27.4154,27.3825,27.3891,38600.0
2013-01-04 14:55:00,41.73,41.77,41.72,41.77,48500.0,27.3891,27.4154,27.3825,27.4154,48500.0
2013-01-04 15:00:00,41.77,41.79,41.77,41.79,21800.0,27.4154,27.4285,27.4154,27.4285,21800.0
2013-01-04 15:05:00,41.79,41.79,41.77,41.78,27600.0,27.4285,27.4285,27.4154,27.4219,27600.0
2013-01-04 15:10:00,41.78,41.81,41.77,41.81,27100.0,27.4219,27.4416,27.4154,27.4416,27100.0
2013-01-04 15:15:00,41.8,41.81,41.77,41.77,61400.0,27.435,27.4416,27.4154,27.4154,61400.0
2013-01-04 15:20:00,41.77,41.81,41.76,41.81,36900.0,27.4154,27.4416,27.4088,27.4416,36900.0
2013-01-04 15:25:00,41.81,41.82,41.77,41.8,72100.0,27.4416,27.4482,27.4154,27.435,72100.0
2013-01-04 15:30:00,41.8,41.8,41.76,41.79,71800.0,27.435,27.435,27.4088,27.4285,71800.0
2013-01-04 15:35:00,41.79,41.8,41.78,41.79,39100.0,27.4285,27.435,27.4219,27.4285,39100.0
2013-01-04 15:40:00,41.8,41.8,41.78,41.79,51800.0,27.435,27.435,27.4219,27.4285,51800.0
2013-01-04 15:45:00,41.8,41.8,41.75,41.75,66600.0,27.435,27.435,27.4022,27.4022,66600.0
2013-01-04 15:50:00,41.75,41.77,41.73,41.76,115300.0,27.4022,27.4154,27.3891,27.4088,115300.0
2013-01-04 15:55:00,41.76,41.78,41.73,41.76,180700.0,27.4088,27.4219,27.3891,27.4088,180700.0
2013-01-07 09:30:00,41.6,41.75,41.56,41.56,237400.0,27.3038,27.4022,27.2775,27.2775,237400.0
2013-01-07 09:35:00,41.58,41.59,41.5,41.5,54500.0,27.2906,27.2972,27.2381,27.2381,54500.0
2013-01-07 09:40:00,41.5,41.53,41.47,41.51,81200.0,27.2381,27.2578,27.2184,27.2447,81200.0
2013-01-07 09:45:00,41.52,41.54,41.47,41.47,110300.0,27.2513,27.2644,27.2184,27.2184,110300.0
2013-01-07 09:50:00,41.47,41.49,41.42,41.47,68800.0,27.2184,27.2316,27.1856,27.2184,68800.0
2013-01-07 09:55:00,41.48,41.5,41.45,41.49,64500.0,27.225,27.2381,27.2053,27.2316,64500.0
2013-01-07 10:00:00,41.5,41.52,41.48,41.51,59500.0,27.2381,27.2513,27.225,27.2447,59500.0
2013-01-07 10:05:00,41.52,41.54,41.5,41.51,54000.0,27.2513,27.2644,27.2381,27.2447,54000.0
2013-01-07 10:10:00,41.52,41.52,41.46,41.49,131600.0,27.2513,27.2513,27.2119,27.2316,131600.0
2013-01-07 10:15:00,41.48,41.5,41.46,41.48,63400.0,27.225,27.2381,27.2119,27.225,63400.0
2013-01-07 10:20:00,41.48,41.5,41.46,41.49,38800.0,27.225,27.2381,27.2119,27.2316,38800.0
2013-01-07 10:25:00,41.5,41.53,41.48,41.52,62700.0,27.2381,27.2578,27.225,27.2513,62700.0
2013-01-07 10:30:00,41.52,41.53,41.49,41.53,48100.0,27.2513,27.2578,27.2316,27.2578,48100.0
2013-01-07 10:35:00,41.52,41.57,41.52,41.56,43900.0,27.2513,27.2841,27.2513,27.2775,43900.0
2013-01-07 10:40:00,41.57,41.59,41.55,41.58,36800.0,27.2841,27.2972,27.271,27.2906,36800.0
2013-01-07 10:45:00,41.58,41.58,41.51,41.53,116100.0,27.2906,27.2906,27.2447,27.2578,116100.0
2013-01-07 10:50:00,41.53,41.53,41.46,41.46,66000.0,27.2578,27.2578,27.2119,27.2119,66000.0
2013-01-07 10:55:00,41.46,41.48,41.43,41.44,49800.0,27.2119,27.225,27.1922,27.1988,49800.0
2013-01-07 11:00:00,41.45,41.47,41.44,41.46,35700.0,27.2053,27.2184,27.1988,27.2119,35700.0
2013-01-07 11:05:00,41.47,41.52,41.46,41.51,51400.0,27.2184,27.2513,27.2119,27.2447,51400.0
2013-01-07 11:10:00,41.52,41.56,41.51,41.56,52500.0,27.2513,27.2775,27.2447,27.2775,52500.0
2013-01-07 11:15:00,41.55,41.56,41.5,41.52,49900.0,27.271,27.2775,27.2381,27.2513,49900.0
2013-01-07 11:20:00,41.52,41.53,41.49,41.5,76800.0,27.2513,27.2578,27.2316,27.2381,76800.0
2013-01-07 11:25:00,41.51,41.52,41.49,41.51,61400.0,27.2447,27.2513,27.2316,27.2447,61400.0
2013-01-07 11:30:00,41.5,41.52,41.5,41.51,29600.0,27.2381,27.2513,27.2381,27.2447,29600.0
2013-01-07 11:35:00,41.52,41.53,41.5,41.51,25300.0,27.2513,27.2578,27.2381,27.2447,25300.0
2013-01-07 11:40:00,41.5,41.51,41.5,41.5,19000.0,27.2381,27.2447,27.2381,27.2381,19000.0
2013-01-07 11:45:00,41.5,41.51,41.46,41.47,46600.0,27.2381,27.2447,27.2119,27.2184,46600.0
2013-01-07 11:50:00,41.47,41.48,41.44,41.46,26200.0,27.2184,27.225,27.1988,27.2119,26200.0
2013-01-07 11:55:00,41.45,41.51,41.45,41.51,55300.0,27.2053,27.2447,27.2053,27.2447,55300.0
2013-01-07 12:00:00,41.5,41.52,41.49,41.5,72400.0,27.2381,27.2513,27.2316,27.2381,72400.0
2013-01-07 12:05:00,41.51,41.51,41.47,41.47,78100.0,27.2447,27.2447,27.2184,27.2184,78100.0
2013-01-07 12:10:00,41.47,41.52,41.47,41.51,76600.0,27.2184,27.2513,27.2184,27.2447,76600.0
2013-01-07 12:15:00,41.51,41.51,41.47,41.48,31600.0,27.2447,27.2447,27.2184,27.225,31600.0
2013-01-07 12:20:00,41.48,41.51,41.47,41.5,55300.0,27.225,27.2447,27.2184,27.2381,55300.0
2013-01-07 12:25:00,41.5,41.52,41.48,41.51,91900.0,27.2381,27.2513,27.225,27.2447,91900.0
2013-01-07 12:30:00,41.51,41.51,41.49,41.49,36200.0,27.2447,27.2447,27.2316,27.2316,36200.0
2013-01-07 12:35:00,41.5,41.52,41.47,41.48,31900.0,27.2381,27.2513,27.2184,27.225,31900.0
2013-01-07 12:40:00,41.48,41.51,41.47,41.5,39700.0,27.225,27.2447,27.2184,27.2381,39700.0
2013-01-07 12:45:00,41.5,41.51,41.47,41.48,32900.0,27.2381,27.2447,27.2184,27.225,32900.0
2013-01-07 12:50:00,41.47,41.48,41.44,41.44,59800.0,27.2184,27.225,27.1988,27.1988,59800.0
2013-01-07 12:55:00,41.44,41.46,41.43,41.44,49300.0,27.1988,27.2119,27.1922,27.1988,49300.0
2013-01-07 13:00:00,41.44,41.46,41.43,41.45,34100.0,27.1988,27.2119,27.1922,27.2053,34100.0
2013-01-07 13:05:00,41.46,41.5,41.45,41.48,48000.0,27.2119,27.2381,27.2053,27.225,48000.0
2013-01-07 13:10:00,41.47,41.51,41.47,41.5,25300.0,27.2184,27.2447,27.2184,27.2381,25300.0
2013-01-07 13:15:00,41.5,41.53,41.5,41.5,25600.0,27.2381,27.2578,27.2381,27.2381,25600.0
2013-01-07 13:20:00,41.5,41.52,41.5,41.5,29800.0,27.2381,27.2513,27.2381,27.2381,29800.0
2013-01-07 13:25:00,41.5,41.52,41.5,41.52,23400.0,27.2381,27.2513,27.2381,27.2513,23400.0
2013-01-07 13:30:00,41.52,41.52,41.5,41.5,29700.0,27.2513,27.2513,27.2381,27.2381,29700.0
2013-01-07 13:35:00,41.5,41.51,41.5,41.5,26000.0,27.2381,27.2447,27.2381,27.2381,26000.0
2013-01-07 13:40:00,41.5,41.51,41.5,41.5,19400.0,27.2381,27.2447,27.2381,27.2381,19400.0
2013-01-07 13:45:00,41.5,41.51,41.5,41.5,14700.0,27.2381,27.2447,27.2381,27.2381,14700.0
2013-01-07 13:50:00,41.5,41.51,41.5,41.5,17900.0,27.2381,27.2447,27.2381,27.2381,17900.0
2013-01-07 13:55:00,41.5,41.51,41.5,41.5,20700.0,27.2381,27.2447,27.2381,27.2381,20700.0
2013-01-07 14:00:00,41.5,41.51,41.5,41.5,42700.0,27.2381,27.2447,27.2381,27.2381,42700.0
2013-01-07 14:05:00,41.5,41.53,41.5,41.52,73800.0,27.2381,27.2578,27.2381,27.2513,73800.0
2013-01-07 14:10:00,41.51,41.52,41.48,41.48,31700.0,27.2447,27.2513,27.225,27.225,31700.0
2013-01-07 14:15:00,41.48,41.5,41.48,41.49,23800.0,27.225,27.2381,27.225,27.2316,23800.0
2013-01-07 14:20:00,41.5,41.5,41.47,41.48,51900.0,27.2381,27.2381,27.2184,27.225,51900.0
2013-01-07 14:25:00,41.48,41.52,41.48,41.48,47600.0,27.225,27.2513,27.225,27.225,47600.0
2013-01-07 14:30:00,41.48,41.54,41.48,41.51,50700.0,27.225,27.2644,27.225,27.2447,50700.0
2013-01-07 14:35:00,41.52,41.52,41.5,41.5,28700.0,27.2513,27.2513,27.2381,27.2381,28700.0
2013-01-07 14:40:00,41.5,41.51,41.49,41.49,28100.0,27.2381,27.2447,27.2316,27.2316,28100.0
2013-01-07 14:45:00,41.49,41.51,41.48,41.51,40500.0,27.2316,27.2447,27.225,27.2447,40500.0
2013-01-07 14:50:00,41.5,41.52,41.5,41.52,43400.0,27.2381,27.2513,27.2381,27.2513,43400.0
2013-01-07 14:55:00,41.52,41.55,41.51,41.55,61600.0,27.2513,27.271,27.2447,27.271,61600.0
2013-01-07 15:00:00,41.55,41.55,41.52,41.54,33700.0,27.271,27.271,27.2513,27.2644,33700.0
2013-01-07 15:05:00,41.54,41.55,41.53,41.55,36100.0,27.2644,27.271,27.2578,27.271,36100.0
2013-01-07 15:10:00,41.55,41.57,41.54,41.57,62400.0,27.271,27.2841,27.2644,27.2841,62400.0
2013-01-07 15:15:00,41.57,41.58,41.56,41.56,33400.0,27.2841,27.2906,27.2775,27.2775,33400.0
2013-01-07 15:20:00,41.57,41.6,41.56,41.6,36300.0,27.2841,27.3038,27.2775,27.3038,36300.0
2013-01-07 15:25:00,41.59,41.63,41.59,41.62,50200.0,27.2972,27.3235,27.2972,27.3169,50200.0
2013-01-07 15:30:00,41.62,41.62,41.59,41.6,61600.0,27.3169,27.3169,27.2972,27.3038,61600.0
2013-01-07 15:35:00,41.59,41.6,41.58,41.59,138000.0,27.2972,27.3038,27.2906,27.2972,138000.0
2013-01-07 15:40:00,41.59,41.6,41.58,41.59,41900.0,27.2972,27.3038,27.2906,27.2972,41900.0
2013-01-07 15:45:00,41.59,41.6,41.58,41.59,84300.0,27.2972,27.3038,27.2906,27.2972,84300.0
2013-01-07 15:50:00,41.59,41.6,41.58,41.59,80100.0,27.2972,27.3038,27.2906,27.2972,80100.0
2013-01-07 15:55:00,41.59,41.62,41.59,41.6,240800.0,27.2972,27.3169,27.2972,27.3038,240800.0
2013-01-08 09:30:00,41.19,41.35,41.12,41.23,216100.0,27.2508,27.3567,27.2045,27.2773,216100.0
2013-01-08 09:35:00,41.23,41.27,41.19,41.21,115500.0,27.2773,27.3038,27.2508,27.2641,115500.0
2013-01-08 09:40:00,41.22,41.23,41.11,41.11,77400.0,27.2707,27.2773,27.1979,27.1979,77400.0
2013-01-08 09:45:00,41.1,41.11,41.05,41.05,85500.0,27.1913,27.1979,27.1582,27.1582,85500.0
2013-01-08 09:50:00,41.05,41.05,41.0,41.02,76300.0,27.1582,27.1582,27.1251,27.1384,76300.0
2013-01-08 09:55:00,41.02,41.08,41.01,41.07,54600.0,27.1384,27.1781,27.1318,27.1715,54600.0
2013-01-08 10:00:00,41.06,41.13,41.06,41.08,72400.0,27.1648,27.2112,27.1648,27.1781,72400.0
2013-01-08 10:05:00,41.08,41.11,41.06,41.1,44200.0,27.1781,27.1979,27.1648,27.1913,44200.0
2013-01-08 10:10:00,41.1,41.11,41.04,41.04,44300.0,27.1913,27.1979,27.1516,27.1516,44300.0
2013-01-08 10:15:00,41.04,41.06,41.0,41.02,49500.0,27.1516,27.1648,27.1251,27.1384,49500.0
2013-01-08 10:20:00,41.02,41.04,41.01,41.02,32900.0,27.1384,27.1516,27.1318,27.1384,32900.0
2013-01-08 10:25:00,41.02,41.05,41.01,41.05,19800.0,27.1384,27.1582,27.1318,27.1582,19800.0
2013-01-08 10:30:00,41.04,41.06,41.03,41.03,42800.0,27.1516,27.1648,27.145,27.145,42800.0
2013-01-08 10:35:00,41.03,41.05,41.01,41.02,29600.0,27.145,27.1582,27.1318,27.1384,29600.0
2013-01-08 10:40:00,41.01,41.06,41.01,41.04,36300.0,27.1318,27.1648,27.1318,27.1516,36300.0
2013-01-08 10:45:00,41.04,41.06,41.03,41.06,23900.0,27.1516,27.1648,27.145,27.1648,23900.0
2013-01-08 10:50:00,41.05,41.07,41.03,41.06,32600.0,27.1582,27.1715,27.145,27.1648,32600.0
2013-01-08 10:55:00,41.06,41.11,41.06,41.11,24000.0,27.1648,27.1979,27.1648,27.1979,24000.0
2013-01-08 11:00:00,41.11,41.14,41.08,41.11,118500.0,27.1979,27.2178,27.1781,27.1979,118500.0
2013-01-08 11:05:00,41.11,41.12,41.08,41.09,73700.0,27.1979,27.2045,27.1781,27.1847,73700.0
2013-01-08 11:10:00,41.09,41.11,41.05,41.06,122900.0,27.1847,27.1979,27.1582,27.1648,122900.0
2013-01-08 11:15:00,41.06,41.12,41.05,41.11,47900.0,27.1648,27.2045,27.1582,27.1979,47900.0
2013-01-08 11:20:00,41.12,41.13,41.1,41.11,31300.0,27.2045,27.2112,27.1913,27.1979,31300.0
2013-01-08 11:25:00,41.11,41.11,41.06,41.08,88400.0,27.1979,27.1979,27.1648,27.1781,88400.0
2013-01-08 11:30:00,41.08,41.13,41.07,41.08,97600.0,27.1781,27.2112,27.1715,27.1781,97600.0
2013-01-08 11:35:00,41.09,41.09,41.05,41.09,56800.0,27.1847,27.1847,27.1582,27.1847,56800.0
2013-01-08 11:40:00,41.09,41.09,41.08,41.09,11700.0,27.1847,27.1847,27.1781,27.1847,11700.0
2013-01-08 11:45:00,41.09,41.1,41.08,41.08,26200.0,27.1847,27.1913,27.1781,27.1781,26200.0
2013-01-08 11:50:00,41.08,41.09,41.05,41.08,39700.0,27.1781,27.1847,27.1582,27.1781,39700.0
2013-01-08 11:55:00,41.08,41.12,41.08,41.11,30400.0,27.1781,27.2045,27.1781,27.1979,30400.0
2013-01-08 12:00:00,41.11,41.16,41.11,41.15,31700.0,27.1979,27.231,27.1979,27.2244,31700.0
2013-01-08 12:05:00,41.15,41.16,41.13,41.16,27700.0,27.2244,27.231,27.2112,27.231,27700.0
2013-01-08 12:10:00,41.15,41.19,41.15,41.16,19900.0,27.2244,27.2508,27.2244,27.231,19900.0
2013-01-08 12:15:00,41.16,41.19,41.16,41.16,22700.0,27.231,27.2508,27.231,27.231,22700.0
2013-01-08 12:20:00,41.16,41.19,41.16,41.19,16600.0,27.231,27.2508,27.231,27.2508,16600.0
2013-01-08 12:25:00,41.18,41.19,41.16,41.16,14000.0,27.2442,27.2508,27.231,27.231,14000.0
2013-01-08 12:30:00,41.16,41.19,41.15,41.17,25800.0,27.231,27.2508,27.2244,27.2376,25800.0
2013-01-08 12:35:00,41.17,41.19,41.13,41.14,21400.0,27.2376,27.2508,27.2112,27.2178,21400.0
2013-01-08 12:40:00,41.14,41.16,41.12,41.15,9600.0,27.2178,27.231,27.2045,27.2244,9600.0
2013-01-08 12:45:00,41.15,41.16,41.13,41.15,13600.0,27.2244,27.231,27.2112,27.2244,13600.0
2013-01-08 12:50:00,41.15,41.18,41.14,41.16,23600.0,27.2244,27.2442,27.2178,27.231,23600.0
2013-01-08 12:55:00,41.17,41.18,41.14,41.17,17800.0,27.2376,27.2442,27.2178,27.2376,17800.0
2013-01-08 13:00:00,41.18,41.2,41.17,41.2,24600.0,27.2442,27.2575,27.2376,27.2575,24600.0
2013-01-08 13:05:00,41.2,41.21,41.19,41.2,28200.0,27.2575,27.2641,27.2508,27.2575,28200.0
2013-01-08 13:10:00,41.21,41.25,41.21,41.24,31900.0,27.2641,27.2905,27.2641,27.2839,31900.0
2013-01-08 13:15:00,41.25,41.25,41.23,41.23,44800.0,27.2905,27.2905,27.2773,27.2773,44800.0
2013-01-08 13:20:00,41.23,41.26,41.23,41.25,20300.0,27.2773,27.2972,27.2773,27.2905,20300.0
2013-01-08 13:25:00,41.25,41.27,41.23,41.23,25300.0,27.2905,27.3038,27.2773,27.2773,25300.0
2013-01-08 13:30:00,41.24,41.27,41.23,41.24,40300.0,27.2839,27.3038,27.2773,27.2839,40300.0
2013-01-08 13:35:00,41.24,41.27,41.23,41.26,41400.0,27.2839,27.3038,27.2773,27.2972,41400.0
2013-01-08 13:40:00,41.25,41.25,41.22,41.25,23800.0,27.2905,27.2905,27.2707,27.2905,23800.0
2013-01-08 13:45:00,41.25,41.27,41.25,41.26,38800.0,27.2905,27.3038,27.2905,27.2972,38800.0
2013-01-08 13:50:00,41.25,41.26,41.22,41.22,34300.0,27.2905,27.2972,27.2707,27.2707,34300.0
2013-01-08 13:55:00,41.23,41.26,41.23,41.26,21500.0,27.2773,27.2972,27.2773,27.2972,21500.0
2013-01-08 14:00:00,41.25,41.29,41.24,41.25,34300.0,27.2905,27.317,27.2839,27.2905,34300.0
2013-01-08 14:05:00,41.25,41.26,41.24,41.24,21400.0,27.2905,27.2972,27.2839,27.2839,21400.0
2013-01-08 14:10:00,41.24,41.26,41.23,41.26,23300.0,27.2839,27.2972,27.2773,27.2972,23300.0
2013-01-08 14:15:00,41.26,41.26,41.23,41.24,38000.0,27.2972,27.2972,27.2773,27.2839,38000.0
2013-01-08 14:20:00,41.24,41.26,41.23,41.26,21000.0,27.2839,27.2972,27.2773,27.2972,21000.0
2013-01-08 14:25:00,41.26,41.28,41.26,41.28,26900.0,27.2972,27.3104,27.2972,27.3104,26900.0
2013-01-08 14:30:00,41.27,41.3,41.27,41.3,41500.0,27.3038,27.3236,27.3038,27.3236,41500.0
2013-01-08 14:35:00,41.29,41.3,41.28,41.29,41400.0,27.317,27.3236,27.3104,27.317,41400.0
2013-01-08 14:40:00,41.29,41.29,41.28,41.28,33900.0,27.317,27.317,27.3104,27.3104,33900.0
2013-01-08 14:45:00,41.29,41.3,41.28,41.3,28600.0,27.317,27.3236,27.3104,27.3236,28600.0
2013-01-08 14:50:00,41.3,41.33,41.29,41.33,45900.0,27.3236,27.3435,27.317,27.3435,45900.0
2013-01-08 14:55:00,41.33,41.33,41.3,41.32,35000.0,27.3435,27.3435,27.3236,27.3369,35000.0
2013-01-08 15:00:00,41.32,41.33,41.3,41.32,30400.0,27.3369,27.3435,27.3236,27.3369,30400.0
2013-01-08 15:05:00,41.32,41.32,41.3,41.31,46600.0,27.3369,27.3369,27.3236,27.3302,46600.0
2013-01-08 15:10:00,41.31,41.34,41.3,41.33,47300.0,27.3302,27.3501,27.3236,27.3435,47300.0
2013-01-08 15:15:00,41.33,41.34,41.32,41.34,34700.0,27.3435,27.3501,27.3369,27.3501,34700.0
2013-01-08 15:20:00,41.34,41.38,41.33,41.35,72400.0,27.3501,27.3765,27.3435,27.3567,72400.0
2013-01-08 15:25:00,41.34,41.35,41.34,41.34,25500.0,27.3501,27.3567,27.3501,27.3501,25500.0
2013-01-08 15:30:00,41.34,41.35,41.3,41.3,95600.0,27.3501,27.3567,27.3236,27.3236,95600.0
2013-01-08 15:35:00,41.3,41.31,41.23,41.24,91400.0,27.3236,27.3302,27.2773,27.2839,91400.0
2013-01-08 15:40:00,41.24,41.25,41.21,41.22,86800.0,27.2839,27.2905,27.2641,27.2707,86800.0
2013-01-08 15:45:00,41.23,41.23,41.19,41.19,143500.0,27.2773,27.2773,27.2508,27.2508,143500.0
2013-01-08 15:50:00,41.2,41.3,41.2,41.27,169400.0,27.2575,27.3236,27.2575,27.3038,169400.0
2013-01-08 15:55:00,41.27,41.3,41.23,41.29,589900.0,27.3038,27.3236,27.2773,27.317,589900.0
2013-01-09 09:30:00,41.27,41.3,41.04,41.12,84800.0,27.3038,27.3236,27.1516,27.2045,84800.0
2013-01-09 09:35:00,41.12,41.18,41.11,41.16,49600.0,27.2045,27.2442,27.1979,27.231,49600.0
2013-01-09 09:40:00,41.15,41.16,41.07,41.09,61000.0,27.2244,27.231,27.1715,27.1847,61000.0
2013-01-09 09:45:00,41.09,41.13,41.05,41.05,46400.0,27.1847,27.2112,27.1582,27.1582,46400.0
2013-01-09 09:50:00,41.06,41.12,41.04,41.12,84800.0,27.1648,27.2045,27.1516,27.2045,84800.0
2013-01-09 09:55:00,41.11,41.15,41.1,41.15,43400.0,27.1979,27.2244,27.1913,27.2244,43400.0
2013-01-09 10:00:00,41.14,41.19,41.14,41.18,26900.0,27.2178,27.2508,27.2178,27.2442,26900.0
2013-01-09 10:05:00,41.19,41.24,41.19,41.24,71300.0,27.2508,27.2839,27.2508,27.2839,71300.0
2013-01-09 10:10:00,41.23,41.3,41.22,41.3,37400.0,27.2773,27.3236,27.2707,27.3236,37400.0
2013-01-09 10:15:00,41.3,41.33,41.29,41.32,35300.0,27.3236,27.3435,27.317,27.3369,35300.0
2013-01-09 10:20:00,41.33,41.34,41.32,41.33,17700.0,27.3435,27.3501,27.3369,27.3435,17700.0
2013-01-09 10:25:00,41.34,41.37,41.33,41.37,35700.0,27.3501,27.3699,27.3435,27.3699,35700.0
2013-01-09 10:30:00,41.36,41.37,41.34,41.35,28000.0,27.3633,27.3699,27.3501,27.3567,28000.0
2013-01-09 10:35:00,41.34,41.35,41.3,41.3,28300.0,27.3501,27.3567,27.3236,27.3236,28300.0
2013-01-09 10:40:00,41.3,41.31,41.25,41.27,36600.0,27.3236,27.3302,27.2905,27.3038,36600.0
2013-01-09 10:45:00,41.26,41.28,41.25,41.26,22300.0,27.2972,27.3104,27.2905,27.2972,22300.0
2013-01-09 10:50:00,41.26,41.28,41.25,41.28,25600.0,27.2972,27.3104,27.2905,27.3104,25600.0
2013-01-09 10:55:00,41.29,41.3,41.27,41.29,27200.0,27.317,27.3236,27.3038,27.317,27200.0
2013-01-09 11:00:00,41.28,41.3,41.24,41.26,49800.0,27.3104,27.3236,27.2839,27.2972,49800.0
2013-01-09 11:05:00,41.26,41.27,41.25,41.26,11700.0,27.2972,27.3038,27.2905,27.2972,11700.0
2013-01-09 11:10:00,41.25,41.27,41.22,41.27,24700.0,27.2905,27.3038,27.2707,27.3038,24700.0
2013-01-09 11:15:00,41.27,41.27,41.26,41.27,19200.0,27.3038,27.3038,27.2972,27.3038,19200.0
2013-01-09 11:20:00,41.27,41.27,41.24,41.25,21500.0,27.3038,27.3038,27.2839,27.2905,21500.0
2013-01-09 11:25:00,41.25,41.25,41.24,41.25,9800.0,27.2905,27.2905,27.2839,27.2905,9800.0
2013-01-09 11:30:00,41.25,41.26,41.24,41.25,20100.0,27.2905,27.2972,27.2839,27.2905,20100.0
2013-01-09 11:35:00,41.25,41.26,41.2,41.21,51900.0,27.2905,27.2972,27.2575,27.2641,51900.0
2013-01-09 11:40:00,41.22,41.23,41.2,41.2,22800.0,27.2707,27.2773,27.2575,27.2575,22800.0
2013-01-09 11:45:00,41.19,41.24,41.18,41.24,36000.0,27.2508,27.2839,27.2442,27.2839,36000.0
2013-01-09 11:50:00,41.24,41.24,41.2,41.2,22600.0,27.2839,27.2839,27.2575,27.2575,22600.0
2013-01-09 11:55:00,41.2,41.21,41.2,41.2,17300.0,27.2575,27.2641,27.2575,27.2575,17300.0
2013-01-09 12:00:00,41.2,41.21,41.17,41.2,31800.0,27.2575,27.2641,27.2376,27.2575,31800.0
2013-01-09 12:05:00,41.2,41.21,41.19,41.2,9500.0,27.2575,27.2641,27.2508,27.2575,9500.0
2013-01-09 12:10:00,41.19,41.21,41.18,41.21,30100.0,27.2508,27.2641,27.2442,27.2641,30100.0
2013-01-09 12:15:00,41.2,41.21,41.18,41.18,18800.0,27.2575,27.2641,27.2442,27.2442,18800.0
2013-01-09 12:20:00,41.18,41.19,41.17,41.17,20000.0,27.2442,27.2508,27.2376,27.2376,20000.0
2013-01-09 12:25:00,41.17,41.17,41.14,41.14,36900.0,27.2376,27.2376,27.2178,27.2178,36900.0
2013-01-09 12:30:00,41.14,41.17,41.12,41.16,43000.0,27.2178,27.2376,27.2045,27.231,43000.0
2013-01-09 12:35:00,41.16,41.18,41.16,41.17,26500.0,27.231,27.2442,27.231,27.2376,26500.0
2013-01-09 12:40:00,41.18,41.24,41.18,41.19,60600.0,27.2442,27.2839,27.2442,27.2508,60600.0
2013-01-09 12:45:00,41.19,41.23,41.18,41.23,38300.0,27.2508,27.2773,27.2442,27.2773,38300.0
2013-01-09 12:50:00,41.23,41.23,41.2,41.22,23500.0,27.2773,27.2773,27.2575,27.2707,23500.0
2013-01-09 12:55:00,41.21,41.24,41.2,41.24,18400.0,27.2641,27.2839,27.2575,27.2839,18400.0
2013-01-09 13:00:00,41.25,41.25,41.23,41.23,19700.0,27.2905,27.2905,27.2773,27.2773,19700.0
2013-01-09 13:05:00,41.24,41.24,41.2,41.2,19700.0,27.2839,27.2839,27.2575,27.2575,19700.0
2013-01-09 13:10:00,41.21,41.21,41.18,41.19,25800.0,27.2641,27.2641,27.2442,27.2508,25800.0
2013-01-09 13:15:00,41.19,41.23,41.18,41.23,23900.0,27.2508,27.2773,27.2442,27.2773,23900.0
2013-01-09 13:20:00,41.22,41.23,41.21,41.21,16200.0,27.2707,27.2773,27.2641,27.2641,16200.0
2013-01-09 13:25:00,41.22,41.22,41.19,41.19,12800.0,27.2707,27.2707,27.2508,27.2508,12800.0
2013-01-09 13:30:00,41.19,41.2,41.16,41.17,23100.0,27.2508,27.2575,27.231,27.2376,23100.0
2013-01-09 13:35:00,41.17,41.18,41.16,41.18,17100.0,27.2376,27.2442,27.231,27.2442,17100.0
2013-01-09 13:40:00,41.19,41.19,41.15,41.16,21800.0,27.2508,27.2508,27.2244,27.231,21800.0
2013-01-09 13:45:00,41.17,41.19,41.17,41.18,16600.0,27.2376,27.2508,27.2376,27.2442,16600.0
2013-01-09 13:50:00,41.19,41.19,41.18,41.19,8600.0,27.2508,27.2508,27.2442,27.2508,8600.0
2013-01-09 13:55:00,41.18,41.19,41.18,41.19,14000.0,27.2442,27.2508,27.2442,27.2508,14000.0
2013-01-09 14:00:00,41.19,41.19,41.18,41.19,8700.0,27.2508,27.2508,27.2442,27.2508,8700.0
2013-01-09 14:05:00,41.19,41.19,41.18,41.18,10100.0,27.2508,27.2508,27.2442,27.2442,10100.0
2013-01-09 14:10:00,41.18,41.19,41.18,41.18,18800.0,27.2442,27.2508,27.2442,27.2442,18800.0
2013-01-09 14:15:00,41.19,41.19,41.18,41.18,31100.0,27.2508,27.2508,27.2442,27.2442,31100.0
2013-01-09 14:20:00,41.18,41.2,41.15,41.19,58900.0,27.2442,27.2575,27.2244,27.2508,58900.0
2013-01-09 14:25:00,41.2,41.21,41.17,41.17,61800.0,27.2575,27.2641,27.2376,27.2376,61800.0
2013-01-09 14:30:00,41.17,41.18,41.16,41.17,25900.0,27.2376,27.2442,27.231,27.2376,25900.0
2013-01-09 14:35:00,41.17,41.18,41.12,41.12,34100.0,27.2376,27.2442,27.2045,27.2045,34100.0
2013-01-09 14:40:00,41.13,41.13,41.1,41.11,20700.0,27.2112,27.2112,27.1913,27.1979,20700.0
2013-01-09 14:45:00,41.11,41.12,41.1,41.1,24100.0,27.1979,27.2045,27.1913,27.1913,24100.0
2013-01-09 14:50:00,41.11,41.14,41.1,41.14,53700.0,27.1979,27.2178,27.1913,27.2178,53700.0
2013-01-09 14:55:00,41.13,41.18,41.12,41.17,76600.0,27.2112,27.2442,27.2045,27.2376,76600.0
2013-01-09 15:00:00,41.17,41.2,41.17,41.19,55500.0,27.2376,27.2575,27.2376,27.2508,55500.0
2013-01-09 15:05:00,41.18,41.19,41.16,41.17,27200.0,27.2442,27.2508,27.231,27.2376,27200.0
2013-01-09 15:10:00,41.17,41.19,41.16,41.19,15600.0,27.2376,27.2508,27.231,27.2508,15600.0
2013-01-09 15:15:00,41.19,41.19,41.17,41.17,26900.0,27.2508,27.2508,27.2376,27.2376,26900.0
2013-01-09 15:20:00,41.17,41.21,41.17,41.2,40200.0,27.2376,27.2641,27.2376,27.2575,40200.0
2013-01-09 15:25:00,41.2,41.2,41.16,41.17,39000.0,27.2575,27.2575,27.231,27.2376,39000.0
2013-01-09 15:30:00,41.17,41.19,41.15,41.16,47600.0,27.2376,27.2508,27.2244,27.231,47600.0
2013-01-09 15:35:00,41.16,41.17,41.15,41.15,29800.0,27.231,27.2376,27.2244,27.2244,29800.0
2013-01-09 15:40:00,41.15,41.16,41.14,41.16,54100.0,27.2244,27.231,27.2178,27.231,54100.0
2013-01-09 15:45:00,41.16,41.2,41.16,41.2,49300.0,27.231,27.2575,27.231,27.2575,49300.0
2013-01-09 15:50:00,41.19,41.2,41.16,41.17,68800.0,27.2508,27.2575,27.231,27.2376,68800.0
2013-01-09 15:55:00,41.17,41.24,41.17,41.23,145100.0,27.2376,27.2839,27.2376,27.2773,145100.0
2013-01-10 09:30:00,41.29,41.32,41.15,41.26,57600.0,27.317,27.3369,27.2244,27.2972,57600.0
2013-01-10 09:35:00,41.27,41.31,41.21,41.3,31000.0,27.3038,27.3302,27.2641,27.3236,31000.0
2013-01-10 09:40:00,41.3,41.35,41.29,41.35,19100.0,27.3236,27.3567,27.317,27.3567,19100.0
2013-01-10 09:45:00,41.35,41.35,41.3,41.32,22600.0,27.3567,27.3567,27.3236,27.3369,22600.0
2013-01-10 09:50:00,41.32,41.33,41.28,41.3,18100.0,27.3369,27.3435,27.3104,27.3236,18100.0
2013-01-10 09:55:00,41.31,41.35,41.31,41.34,22300.0,27.3302,27.3567,27.3302,27.3501,22300.0
2013-01-10 10:00:00,41.34,41.37,41.32,41.34,44300.0,27.3501,27.3699,27.3369,27.3501,44300.0
2013-01-10 10:05:00,41.34,41.36,41.3,41.34,70000.0,27.3501,27.3633,27.3236,27.3501,70000.0
2013-01-10 10:10:00,41.33,41.34,41.32,41.34,24200.0,27.3435,27.3501,27.3369,27.3501,24200.0
2013-01-10 10:15:00,41.34,41.34,41.3,41.34,39400.0,27.3501,27.3501,27.3236,27.3501,39400.0
2013-01-10 10:20:00,41.34,41.35,41.3,41.34,47800.0,27.3501,27.3567,27.3236,27.3501,47800.0
2013-01-10 10:25:00,41.35,41.37,41.32,41.34,51600.0,27.3567,27.3699,27.3369,27.3501,51600.0
2013-01-10 10:30:00,41.35,41.35,41.21,41.31,134500.0,27.3567,27.3567,27.2641,27.3302,134500.0
2013-01-10 10:35:00,41.3,41.4,41.27,41.4,93300.0,27.3236,27.3898,27.3038,27.3898,93300.0
2013-01-10 10:40:00,41.4,41.46,41.37,41.44,43300.0,27.3898,27.4295,27.3699,27.4162,43300.0
2013-01-10 10:45:00,41.43,41.46,41.41,41.45,31700.0,27.4096,27.4295,27.3964,27.4229,31700.0
2013-01-10 10:50:00,41.45,41.46,41.43,41.43,21500.0,27.4229,27.4295,27.4096,27.4096,21500.0
2013-01-10 10:55:00,41.43,41.43,41.37,41.38,29100.0,27.4096,27.4096,27.3699,27.3765,29100.0
2013-01-10 11:00:00,41.37,41.45,41.37,41.43,32900.0,27.3699,27.4229,27.3699,27.4096,32900.0
2013-01-10 11:05:00,41.43,41.48,41.42,41.45,77100.0,27.4096,27.4427,27.403,27.4229,77100.0
2013-01-10 11:10:00,41.46,41.48,41.42,41.47,49700.0,27.4295,27.4427,27.403,27.4361,49700.0
2013-01-10 11:15:00,41.46,41.48,41.46,41.48,11700.0,27.4295,27.4427,27.4295,27.4427,11700.0
2013-01-10 11:20:00,41.47,41.51,41.47,41.48,49400.0,27.4361,27.4626,27.4361,27.4427,49400.0
2013-01-10 11:25:00,41.48,41.52,41.48,41.51,33300.0,27.4427,27.4692,27.4427,27.4626,33300.0
2013-01-10 11:30:00,41.51,41.51,41.47,41.47,26500.0,27.4626,27.4626,27.4361,27.4361,26500.0
2013-01-10 11:35:00,41.47,41.49,41.45,41.49,33200.0,27.4361,27.4493,27.4229,27.4493,33200.0
2013-01-10 11:40:00,41.48,41.5,41.46,41.48,92700.0,27.4427,27.4559,27.4295,27.4427,92700.0
2013-01-10 11:45:00,41.47,41.49,41.44,41.44,113900.0,27.4361,27.4493,27.4162,27.4162,113900.0
2013-01-10 11:50:00,41.44,41.47,41.43,41.45,34300.0,27.4162,27.4361,27.4096,27.4229,34300.0
2013-01-10 11:55:00,41.45,41.5,41.45,41.49,30700.0,27.4229,27.4559,27.4229,27.4493,30700.0
2013-01-10 12:00:00,41.49,41.49,41.46,41.48,22900.0,27.4493,27.4493,27.4295,27.4427,22900.0
2013-01-10 12:05:00,41.48,41.48,41.45,41.46,15800.0,27.4427,27.4427,27.4229,27.4295,15800.0
2013-01-10 12:10:00,41.46,41.47,41.43,41.46,20500.0,27.4295,27.4361,27.4096,27.4295,20500.0
2013-01-10 12:15:00,41.46,41.48,41.46,41.48,22400.0,27.4295,27.4427,27.4295,27.4427,22400.0
2013-01-10 12:20:00,41.48,41.48,41.45,41.47,79700.0,27.4427,27.4427,27.4229,27.4361,79700.0
2013-01-10 12:25:00,41.47,41.48,41.47,41.47,6300.0,27.4361,27.4427,27.4361,27.4361,6300.0
2013-01-10 12:30:00,41.48,41.48,41.47,41.47,5300.0,27.4427,27.4427,27.4361,27.4361,5300.0
2013-01-10 12:35:00,41.48,41.48,41.43,41.44,26200.0,27.4427,27.4427,27.4096,27.4162,26200.0
2013-01-10 12:40:00,41.44,41.47,41.44,41.44,21300.0,27.4162,27.4361,27.4162,27.4162,21300.0
2013-01-10 12:45:00,41.44,41.45,41.43,41.44,10900.0,27.4162,27.4229,27.4096,27.4162,10900.0
2013-01-10 12:50:00,41.44,41.46,41.42,41.45,19800.0,27.4162,27.4295,27.403,27.4229,19800.0
2013-01-10 12:55:00,41.44,41.49,41.43,41.49,29300.0,27.4162,27.4493,27.4096,27.4493,29300.0
2013-01-10 13:00:00,41.5,41.5,41.48,41.48,16300.0,27.4559,27.4559,27.4427,27.4427,16300.0
2013-01-10 13:05:00,41.48,41.49,41.44,41.44,13100.0,27.4427,27.4493,27.4162,27.4162,13100.0
2013-01-10 13:10:00,41.44,41.45,41.42,41.42,6700.0,27.4162,27.4229,27.403,27.403,6700.0
2013-01-10 13:15:00,41.43,41.45,41.4,41.42,30700.0,27.4096,27.4229,27.3898,27.403,30700.0
2013-01-10 13:20:00,41.42,41.44,41.41,41.41,15300.0,27.403,27.4162,27.3964,27.3964,15300.0
2013-01-10 13:25:00,41.41,41.44,41.41,41.44,35200.0,27.3964,27.4162,27.3964,27.4162,35200.0
2013-01-10 13:30:00,41.44,41.44,41.41,41.44,17800.0,27.4162,27.4162,27.3964,27.4162,17800.0
2013-01-10 13:35:00,41.43,41.44,41.43,41.43,9600.0,27.4096,27.4162,27.4096,27.4096,9600.0
2013-01-10 13:40:00,41.44,41.44,41.43,41.43,3300.0,27.4162,27.4162,27.4096,27.4096,3300.0
2013-01-10 13:45:00,41.43,41.46,41.43,41.46,34100.0,27.4096,27.4295,27.4096,27.4295,34100.0
2013-01-10 13:50:00,41.45,41.46,41.44,41.45,19300.0,27.4229,27.4295,27.4162,27.4229,19300.0
2013-01-10 13:55:00,41.45,41.47,41.44,41.44,21400.0,27.4229,27.4361,27.4162,27.4162,21400.0
2013-01-10 14:00:00,41.44,41.44,41.41,41.41,8100.0,27.4162,27.4162,27.3964,27.3964,8100.0
2013-01-10 14:05:00,41.41,41.45,41.41,41.44,20600.0,27.3964,27.4229,27.3964,27.4162,20600.0
2013-01-10 14:10:00,41.45,41.45,41.42,41.42,23700.0,27.4229,27.4229,27.403,27.403,23700.0
2013-01-10 14:15:00,41.43,41.45,41.41,41.42,16200.0,27.4096,27.4229,27.3964,27.403,16200.0
2013-01-10 14:20:00,41.42,41.42,41.4,41.41,10400.0,27.403,27.403,27.3898,27.3964,10400.0
2013-01-10 14:25:00,41.4,41.43,41.4,41.41,38200.0,27.3898,27.4096,27.3898,27.3964,38200.0
2013-01-10 14:30:00,41.41,41.41,41.4,41.41,59800.0,27.3964,27.3964,27.3898,27.3964,59800.0
2013-01-10 14:35:00,41.42,41.44,41.41,41.44,18500.0,27.403,27.4162,27.3964,27.4162,18500.0
2013-01-10 14:40:00,41.43,41.45,41.42,41.44,14000.0,27.4096,27.4229,27.403,27.4162,14000.0
2013-01-10 14:45:00,41.45,41.45,41.44,41.45,14100.0,27.4229,27.4229,27.4162,27.4229,14100.0
2013-01-10 14:50:00,41.44,41.45,41.41,41.41,41100.0,27.4162,27.4229,27.3964,27.3964,41100.0
2013-01-10 14:55:00,41.42,41.44,41.41,41.43,121500.0,27.403,27.4162,27.3964,27.4096,121500.0
2013-01-10 15:00:00,41.44,41.47,41.42,41.46,29000.0,27.4162,27.4361,27.403,27.4295,29000.0
2013-01-10 15:05:00,41.46,41.46,41.43,41.46,32000.0,27.4295,27.4295,27.4096,27.4295,32000.0
2013-01-10 15:10:00,41.46,41.48,41.45,41.47,13300.0,27.4295,27.4427,27.4229,27.4361,13300.0
2013-01-10 15:15:00,41.48,41.48,41.45,41.47,17800.0,27.4427,27.4427,27.4229,27.4361,17800.0
2013-01-10 15:20:00,41.47,41.5,41.46,41.5,77000.0,27.4361,27.4559,27.4295,27.4559,77000.0
2013-01-10 15:25:00,41.5,41.52,41.49,41.5,47500.0,27.4559,27.4692,27.4493,27.4559,47500.0
2013-01-10 15:30:00,41.5,41.52,41.5,41.51,34600.0,27.4559,27.4692,27.4559,27.4626,34600.0
2013-01-10 15:35:00,41.52,41.54,41.5,41.53,74900.0,27.4692,27.4824,27.4559,27.4758,74900.0
2013-01-10 15:40:00,41.54,41.54,41.48,41.54,139700.0,27.4824,27.4824,27.4427,27.4824,139700.0
2013-01-10 15:45:00,41.54,41.55,41.51,41.54,80000.0,27.4824,27.489,27.4626,27.4824,80000.0
2013-01-10 15:50:00,41.55,41.55,41.54,41.54,94300.0,27.489,27.489,27.4824,27.4824,94300.0
2013-01-10 15:55:00,41.54,41.6,41.54,41.59,390100.0,27.4824,27.5221,27.4824,27.5155,390100.0
2013-01-11 09:30:00,41.01,41.15,40.91,40.96,229100.0,27.1318,27.2244,27.0656,27.0987,229100.0
2013-01-11 09:35:00,40.95,40.96,40.78,40.87,138600.0,27.0921,27.0987,26.9796,27.0391,138600.0
2013-01-11 09:40:00,40.86,40.91,40.83,40.91,167500.0,27.0325,27.0656,27.0127,27.0656,167500.0
2013-01-11 09:45:00,40.91,40.92,40.86,40.88,119200.0,27.0656,27.0722,27.0325,27.0458,119200.0
2013-01-11 09:50:00,40.89,40.89,40.85,40.86,65600.0,27.0524,27.0524,27.0259,27.0325,65600.0
2013-01-11 09:55:00,40.85,40.87,40.84,40.85,88000.0,27.0259,27.0391,27.0193,27.0259,88000.0
2013-01-11 10:00:00,40.85,40.86,40.72,40.8,249300.0,27.0259,27.0325,26.9399,26.9928,249300.0
2013-01-11 10:05:00,40.81,40.81,40.72,40.73,113400.0,26.9994,26.9994,26.9399,26.9465,113400.0
2013-01-11 10:10:00,40.73,40.73,40.67,40.67,89000.0,26.9465,26.9465,26.9068,26.9068,89000.0
2013-01-11 10:15:00,40.67,40.72,40.64,40.72,144400.0,26.9068,26.9399,26.887,26.9399,144400.0
2013-01-11 10:20:00,40.71,40.76,40.7,40.71,46500.0,26.9333,26.9664,26.9267,26.9333,46500.0
2013-01-11 10:25:00,40.71,40.73,40.68,40.68,85200.0,26.9333,26.9465,26.9134,26.9134,85200.0
2013-01-11 10:30:00,40.69,40.69,40.65,40.65,83400.0,26.9201,26.9201,26.8936,26.8936,83400.0
2013-01-11 10:35:00,40.66,40.68,40.65,40.67,85800.0,26.9002,26.9134,26.8936,26.9068,85800.0
2013-01-11 10:40:00,40.68,40.7,40.67,40.7,43000.0,26.9134,26.9267,26.9068,26.9267,43000.0
2013-01-11 10:45:00,40.7,40.81,40.69,40.81,129600.0,26.9267,26.9994,26.9201,26.9994,129600.0
2013-01-11 10:50:00,40.81,40.84,40.77,40.78,99800.0,26.9994,27.0193,26.973,26.9796,99800.0
2013-01-11 10:55:00,40.78,40.83,40.78,40.8,72900.0,26.9796,27.0127,26.9796,26.9928,72900.0
2013-01-11 11:00:00,40.79,40.79,40.75,40.76,50300.0,26.9862,26.9862,26.9597,26.9664,50300.0
2013-01-11 11:05:00,40.76,40.8,40.75,40.76,88400.0,26.9664,26.9928,26.9597,26.9664,88400.0
2013-01-11 11:10:00,40.76,40.76,40.74,40.75,42300.0,26.9664,26.9664,26.9531,26.9597,42300.0
2013-01-11 11:15:00,40.75,40.77,40.74,40.74,55000.0,26.9597,26.973,26.9531,26.9531,55000.0
2013-01-11 11:20:00,40.75,40.75,40.71,40.72,45400.0,26.9597,26.9597,26.9333,26.9399,45400.0
2013-01-11 11:25:00,40.71,40.73,40.69,40.69,41300.0,26.9333,26.9465,26.9201,26.9201,41300.0
2013-01-11 11:30:00,40.69,40.71,40.67,40.7,106000.0,26.9201,26.9333,26.9068,26.9267,106000.0
2013-01-11 11:35:00,40.7,40.71,40.69,40.71,29700.0,26.9267,26.9333,26.9201,26.9333,29700.0
2013-01-11 11:40:00,40.7,40.71,40.66,40.66,212000.0,26.9267,26.9333,26.9002,26.9002,212000.0
2013-01-11 11:45:00,40.66,40.67,40.65,40.66,38600.0,26.9002,26.9068,26.8936,26.9002,38600.0
2013-01-11 11:50:00,40.66,40.66,40.65,40.65,26500.0,26.9002,26.9002,26.8936,26.8936,26500.0
2013-01-11 11:55:00,40.65,40.66,40.63,40.63,92600.0,26.8936,26.9002,26.8804,26.8804,92600.0
2013-01-11 12:00:00,40.64,40.64,40.61,40.61,39700.0,26.887,26.887,26.8671,26.8671,39700.0
2013-01-11 12:05:00,40.62,40.62,40.6,40.6,33700.0,26.8737,26.8737,26.8605,26.8605,33700.0
2013-01-11 12:10:00,40.61,40.61,40.6,40.61,26200.0,26.8671,26.8671,26.8605,26.8671,26200.0
2013-01-11 12:15:00,40.6,40.63,40.6,40.63,44400.0,26.8605,26.8804,26.8605,26.8804,44400.0
2013-01-11 12:20:00,40.63,40.65,40.61,40.62,307000.0,26.8804,26.8936,26.8671,26.8737,307000.0
2013-01-11 12:25:00,40.62,40.63,40.6,40.62,54200.0,26.8737,26.8804,26.8605,26.8737,54200.0
2013-01-11 12:30:00,40.61,40.62,40.6,40.61,42300.0,26.8671,26.8737,26.8605,26.8671,42300.0
2013-01-11 12:35:00,40.61,40.62,40.6,40.61,20400.0,26.8671,26.8737,26.8605,26.8671,20400.0
2013-01-11 12:40:00,40.61,40.61,40.6,40.61,11600.0,26.8671,26.8671,26.8605,26.8671,11600.0
2013-01-11 12:45:00,40.6,40.61,40.6,40.61,19900.0,26.8605,26.8671,26.8605,26.8671,19900.0
2013-01-11 12:50:00,40.61,40.61,40.58,40.6,101000.0,26.8671,26.8671,26.8473,26.8605,101000.0
2013-01-11 12:55:00,40.59,40.6,40.59,40.6,21700.0,26.8539,26.8605,26.8539,26.8605,21700.0
2013-01-11 13:00:00,40.6,40.6,40.58,40.59,40100.0,26.8605,26.8605,26.8473,26.8539,40100.0
2013-01-11 13:05:00,40.59,40.6,40.58,40.58,83900.0,26.8539,26.8605,26.8473,26.8473,83900.0
2013-01-11 13:10:00,40.58,40.63,40.57,40.61,46900.0,26.8473,26.8804,26.8407,26.8671,46900.0
2013-01-11 13:15:00,40.61,40.61,40.6,40.6,26900.0,26.8671,26.8671,26.8605,26.8605,26900.0
2013-01-11 13:20:00,40.61,40.62,40.6,40.61,25800.0,26.8671,26.8737,26.8605,26.8671,25800.0
2013-01-11 13:25:00,40.62,40.63,40.61,40.62,31200.0,26.8737,26.8804,26.8671,26.8737,31200.0
2013-01-11 13:30:00,40.62,40.66,40.61,40.66,30900.0,26.8737,26.9002,26.8671,26.9002,30900.0
2013-01-11 13:35:00,40.66,40.68,40.66,40.67,22900.0,26.9002,26.9134,26.9002,26.9068,22900.0
2013-01-11 13:40:00,40.68,40.69,40.63,40.63,41100.0,26.9134,26.9201,26.8804,26.8804,41100.0
2013-01-11 13:45:00,40.63,40.65,40.61,40.62,69600.0,26.8804,26.8936,26.8671,26.8737,69600.0
2013-01-11 13:50:00,40.62,40.63,40.6,40.6,77900.0,26.8737,26.8804,26.8605,26.8605,77900.0
2013-01-11 13:55:00,40.61,40.61,40.57,40.57,70900.0,26.8671,26.8671,26.8407,26.8407,70900.0
2013-01-11 14:00:00,40.58,40.58,40.53,40.55,68600.0,26.8473,26.8473,26.8142,26.8274,68600.0
2013-01-11 14:05:00,40.55,40.56,40.54,40.56,31700.0,26.8274,26.834,26.8208,26.834,31700.0
2013-01-11 14:10:00,40.55,40.56,40.54,40.56,47900.0,26.8274,26.834,26.8208,26.834,47900.0
2013-01-11 14:15:00,40.56,40.57,40.55,40.56,16200.0,26.834,26.8407,26.8274,26.834,16200.0
2013-01-11 14:20:00,40.56,40.57,40.53,40.53,38800.0,26.834,26.8407,26.8142,26.8142,38800.0
2013-01-11 14:25:00,40.53,40.54,40.53,40.53,19900.0,26.8142,26.8208,26.8142,26.8142,19900.0
2013-01-11 14:30:00,40.53,40.55,40.52,40.52,65400.0,26.8142,26.8274,26.8076,26.8076,65400.0
2013-01-11 14:35:00,40.53,40.53,40.51,40.51,43200.0,26.8142,26.8142,26.801,26.801,43200.0
2013-01-11 14:40:00,40.51,40.51,40.5,40.5,53000.0,26.801,26.801,26.7944,26.7944,53000.0
2013-01-11 14:45:00,40.5,40.51,40.48,40.48,58200.0,26.7944,26.801,26.7811,26.7811,58200.0
2013-01-11 14:50:00,40.48,40.49,40.45,40.46,47600.0,26.7811,26.7877,26.7613,26.7679,47600.0
2013-01-11 14:55:00,40.45,40.46,40.45,40.46,81500.0,26.7613,26.7679,26.7613,26.7679,81500.0
2013-01-11 15:00:00,40.46,40.48,40.44,40.46,139000.0,26.7679,26.7811,26.7547,26.7679,139000.0
2013-01-11 15:05:00,40.46,40.48,40.46,40.48,43400.0,26.7679,26.7811,26.7679,26.7811,43400.0
2013-01-11 15:10:00,40.48,40.5,40.47,40.5,81200.0,26.7811,26.7944,26.7745,26.7944,81200.0
2013-01-11 15:15:00,40.5,40.55,40.5,40.52,145500.0,26.7944,26.8274,26.7944,26.8076,145500.0
2013-01-11 15:20:00,40.52,40.57,40.52,40.54,100600.0,26.8076,26.8407,26.8076,26.8208,100600.0
2013-01-11 15:25:00,40.54,40.55,40.53,40.55,52200.0,26.8208,26.8274,26.8142,26.8274,52200.0
2013-01-11 15:30:00,40.55,40.57,40.54,40.56,118900.0,26.8274,26.8407,26.8208,26.834,118900.0
2013-01-11 15:35:00,40.56,40.61,40.56,40.59,226900.0,26.834,26.8671,26.834,26.8539,226900.0
2013-01-11 15:40:00,40.59,40.66,40.58,40.64,278500.0,26.8539,26.9002,26.8473,26.887,278500.0
2013-01-11 15:45:00,40.64,40.67,40.64,40.66,234300.0,26.887,26.9068,26.887,26.9002,234300.0
2013-01-11 15:50:00,40.65,40.67,40.65,40.65,204900.0,26.8936,26.9068,26.8936,26.8936,204900.0
2013-01-11 15:55:00,40.65,40.66,40.58,40.63,425900.0,26.8936,26.9002,26.8473,26.8804,425900.0
2013-01-14 09:30:00,40.69,40.9,40.65,40.87,137200.0,26.9201,27.059,26.8936,27.0391,137200.0
2013-01-14 09:35:00,40.88,40.91,40.82,40.91,98200.0,27.0458,27.0656,27.0061,27.0656,98200.0
2013-01-14 09:40:00,40.91,40.93,40.89,40.92,181800.0,27.0656,27.0788,27.0524,27.0722,181800.0
2013-01-14 09:45:00,40.92,40.97,40.91,40.97,68500.0,27.0722,27.1053,27.0656,27.1053,68500.0
2013-01-14 09:50:00,40.97,40.97,40.93,40.95,57500.0,27.1053,27.1053,27.0788,27.0921,57500.0
2013-01-14 09:55:00,40.95,40.98,40.94,40.98,45700.0,27.0921,27.1119,27.0854,27.1119,45700.0
2013-01-14 10:00:00,40.97,41.0,40.96,41.0,41300.0,27.1053,27.1251,27.0987,27.1251,41300.0
2013-01-14 10:05:00,41.0,41.0,40.98,41.0,30600.0,27.1251,27.1251,27.1119,27.1251,30600.0
2013-01-14 10:10:00,40.99,41.01,40.99,40.99,55200.0,27.1185,27.1318,27.1185,27.1185,55200.0
2013-01-14 10:15:00,40.99,41.01,40.96,40.98,66500.0,27.1185,27.1318,27.0987,27.1119,66500.0
2013-01-14 10:20:00,40.98,40.98,40.95,40.97,34800.0,27.1119,27.1119,27.0921,27.1053,34800.0
2013-01-14 10:25:00,40.97,41.0,40.95,41.0,30600.0,27.1053,27.1251,27.0921,27.1251,30600.0
2013-01-14 10:30:00,41.0,41.04,40.99,41.04,65200.0,27.1251,27.1516,27.1185,27.1516,65200.0
2013-01-14 10:35:00,41.04,41.06,41.03,41.05,36200.0,27.1516,27.1648,27.145,27.1582,36200.0
2013-01-14 10:40:00,41.04,41.08,41.02,41.07,34200.0,27.1516,27.1781,27.1384,27.1715,34200.0
2013-01-14 10:45:00,41.07,41.07,41.02,41.03,31900.0,27.1715,27.1715,27.1384,27.145,31900.0
2013-01-14 10:50:00,41.02,41.03,41.01,41.03,27300.0,27.1384,27.145,27.1318,27.145,27300.0
2013-01-14 10:55:00,41.03,41.04,40.98,40.98,47600.0,27.145,27.1516,27.1119,27.1119,47600.0
2013-01-14 11:00:00,40.99,40.99,40.94,40.94,45600.0,27.1185,27.1185,27.0854,27.0854,45600.0
2013-01-14 11:05:00,40.94,40.94,40.93,40.93,27100.0,27.0854,27.0854,27.0788,27.0788,27100.0
2013-01-14 11:10:00,40.94,40.95,40.93,40.95,19200.0,27.0854,27.0921,27.0788,27.0921,19200.0
2013-01-14 11:15:00,40.95,40.96,40.94,40.96,44000.0,27.0921,27.0987,27.0854,27.0987,44000.0
2013-01-14 11:20:00,40.96,40.98,40.96,40.98,30500.0,27.0987,27.1119,27.0987,27.1119,30500.0
2013-01-14 11:25:00,40.98,40.99,40.95,40.96,45800.0,27.1119,27.1185,27.0921,27.0987,45800.0
2013-01-14 11:30:00,40.96,40.97,40.94,40.97,22400.0,27.0987,27.1053,27.0854,27.1053,22400.0
2013-01-14 11:35:00,40.96,40.97,40.93,40.95,23400.0,27.0987,27.1053,27.0788,27.0921,23400.0
2013-01-14 11:40:00,40.95,40.96,40.9,40.91,44900.0,27.0921,27.0987,27.059,27.0656,44900.0
2013-01-14 11:45:00,40.92,40.93,40.88,40.9,105900.0,27.0722,27.0788,27.0458,27.059,105900.0
2013-01-14 11:50:00,40.9,40.91,40.89,40.89,52500.0,27.059,27.0656,27.0524,27.0524,52500.0
2013-01-14 11:55:00,40.9,40.93,40.89,40.93,20600.0,27.059,27.0788,27.0524,27.0788,20600.0
2013-01-14 12:00:00,40.93,40.96,40.93,40.95,18400.0,27.0788,27.0987,27.0788,27.0921,18400.0
2013-01-14 12:05:00,40.95,40.95,40.93,40.95,24200.0,27.0921,27.0921,27.0788,27.0921,24200.0
2013-01-14 12:10:00,40.95,40.96,40.94,40.96,29300.0,27.0921,27.0987,27.0854,27.0987,29300.0
2013-01-14 12:15:00,40.96,40.96,40.91,40.93,30300.0,27.0987,27.0987,27.0656,27.0788,30300.0
2013-01-14 12:20:00,40.93,40.94,40.92,40.94,36200.0,27.0788,27.0854,27.0722,27.0854,36200.0
2013-01-14 12:25:00,40.94,40.94,40.91,40.91,37100.0,27.0854,27.0854,27.0656,27.0656,37100.0
2013-01-14 12:30:00,40.91,40.92,40.89,40.92,19500.0,27.0656,27.0722,27.0524,27.0722,19500.0
2013-01-14 12:35:00,40.92,40.92,40.9,40.91,15700.0,27.0722,27.0722,27.059,27.0656,15700.0
2013-01-14 12:40:00,40.92,40.93,40.91,40.93,11400.0,27.0722,27.0788,27.0656,27.0788,11400.0
2013-01-14 12:45:00,40.93,40.95,40.92,40.95,10600.0,27.0788,27.0921,27.0722,27.0921,10600.0
2013-01-14 12:50:00,40.95,40.96,40.94,40.95,17400.0,27.0921,27.0987,27.0854,27.0921,17400.0
2013-01-14 12:55:00,40.95,40.95,40.9,40.9,26800.0,27.0921,27.0921,27.059,27.059,26800.0
2013-01-14 13:00:00,40.9,40.91,40.89,40.89,17200.0,27.059,27.0656,27.0524,27.0524,17200.0
2013-01-14 13:05:00,40.89,40.91,40.89,40.9,10200.0,27.0524,27.0656,27.0524,27.059,10200.0
2013-01-14 13:10:00,40.91,40.91,40.89,40.9,26400.0,27.0656,27.0656,27.0524,27.059,26400.0
2013-01-14 13:15:00,40.91,40.94,40.9,40.94,25200.0,27.0656,27.0854,27.059,27.0854,25200.0
2013-01-14 13:20:00,40.95,40.97,40.92,40.97,36400.0,27.0921,27.1053,27.0722,27.1053,36400.0
2013-01-14 13:25:00,40.97,40.97,40.96,40.97,12000.0,27.1053,27.1053,27.0987,27.1053,12000.0
2013-01-14 13:30:00,40.96,40.97,40.91,40.94,49600.0,27.0987,27.1053,27.0656,27.0854,49600.0
2013-01-14 13:35:00,40.94,40.94,40.89,40.89,14300.0,27.0854,27.0854,27.0524,27.0524,14300.0
2013-01-14 13:40:00,40.88,40.89,40.88,40.89,4200.0,27.0458,27.0524,27.0458,27.0524,4200.0
2013-01-14 13:45:00,40.88,40.89,40.87,40.88,31000.0,27.0458,27.0524,27.0391,27.0458,31000.0
2013-01-14 13:50:00,40.89,40.92,40.88,40.92,13800.0,27.0524,27.0722,27.0458,27.0722,13800.0
2013-01-14 13:55:00,40.92,40.93,40.91,40.93,19300.0,27.0722,27.0788,27.0656,27.0788,19300.0
2013-01-14 14:00:00,40.92,40.95,40.92,40.94,31200.0,27.0722,27.0921,27.0722,27.0854,31200.0
2013-01-14 14:05:00,40.94,40.96,40.93,40.94,29200.0,27.0854,27.0987,27.0788,27.0854,29200.0
2013-01-14 14:10:00,40.94,40.96,40.94,40.95,18100.0,27.0854,27.0987,27.0854,27.0921,18100.0
2013-01-14 14:15:00,40.95,40.96,40.95,40.95,7100.0,27.0921,27.0987,27.0921,27.0921,7100.0
2013-01-14 14:20:00,40.96,40.96,40.95,40.95,9800.0,27.0987,27.0987,27.0921,27.0921,9800.0
2013-01-14 14:25:00,40.96,40.97,40.94,40.95,35000.0,27.0987,27.1053,27.0854,27.0921,35000.0
2013-01-14 14:30:00,40.95,40.99,40.94,40.97,68300.0,27.0921,27.1185,27.0854,27.1053,68300.0
2013-01-14 14:35:00,40.97,40.98,40.97,40.98,11000.0,27.1053,27.1119,27.1053,27.1119,11000.0
2013-01-14 14:40:00,40.98,40.99,40.97,40.99,27700.0,27.1119,27.1185,27.1053,27.1185,27700.0
2013-01-14 14:45:00,40.99,40.99,40.98,40.98,10200.0,27.1185,27.1185,27.1119,27.1119,10200.0
2013-01-14 14:50:00,40.99,41.0,40.96,40.96,41900.0,27.1185,27.1251,27.0987,27.0987,41900.0
2013-01-14 14:55:00,40.96,40.98,40.95,40.98,26500.0,27.0987,27.1119,27.0921,27.1119,26500.0
2013-01-14 15:00:00,40.97,40.99,40.97,40.98,20700.0,27.1053,27.1185,27.1053,27.1119,20700.0
2013-01-14 15:05:00,40.98,41.0,40.98,41.0,28700.0,27.1119,27.1251,27.1119,27.1251,28700.0
2013-01-14 15:10:00,40.99,41.0,40.98,40.98,31500.0,27.1185,27.1251,27.1119,27.1119,31500.0
2013-01-14 15:15:00,40.98,40.99,40.98,40.98,13200.0,27.1119,27.1185,27.1119,27.1119,13200.0
2013-01-14 15:20:00,40.99,41.0,40.98,41.0,30700.0,27.1185,27.1251,27.1119,27.1251,30700.0
2013-01-14 15:25:00,41.0,41.0,40.96,40.98,72700.0,27.1251,27.1251,27.0987,27.1119,72700.0
2013-01-14 15:30:00,40.97,40.99,40.96,40.98,39100.0,27.1053,27.1185,27.0987,27.1119,39100.0
2013-01-14 15:35:00,40.99,40.99,40.96,40.98,61200.0,27.1185,27.1185,27.0987,27.1119,61200.0
2013-01-14 15:40:00,40.98,40.99,40.98,40.99,42300.0,27.1119,27.1185,27.1119,27.1185,42300.0
2013-01-14 15:45:00,40.98,40.99,40.95,40.98,94800.0,27.1119,27.1185,27.0921,27.1119,94800.0
2013-01-14 15:50:00,40.98,40.98,40.92,40.94,134300.0,27.1119,27.1119,27.0722,27.0854,134300.0
2013-01-14 15:55:00,40.94,40.95,40.92,40.94,221100.0,27.0854,27.0921,27.0722,27.0854,221100.0
2013-01-15 09:30:00,40.87,40.91,40.7,40.77,84900.0,27.0391,27.0656,26.9267,26.973,84900.0
2013-01-15 09:35:00,40.77,40.91,40.77,40.85,41500.0,26.973,27.0656,26.973,27.0259,41500.0
2013-01-15 09:40:00,40.85,40.89,40.83,40.86,44700.0,27.0259,27.0524,27.0127,27.0325,44700.0
2013-01-15 09:45:00,40.87,40.89,40.84,40.85,30000.0,27.0391,27.0524,27.0193,27.0259,30000.0
2013-01-15 09:50:00,40.85,40.89,40.8,40.82,48000.0,27.0259,27.0524,26.9928,27.0061,48000.0
2013-01-15 09:55:00,40.81,40.88,40.81,40.82,22700.0,26.9994,27.0458,26.9994,27.0061,22700.0
2013-01-15 10:00:00,40.82,40.86,40.82,40.85,34300.0,27.0061,27.0325,27.0061,27.0259,34300.0
2013-01-15 10:05:00,40.85,40.88,40.81,40.83,145300.0,27.0259,27.0458,26.9994,27.0127,145300.0
2013-01-15 10:10:00,40.82,40.83,40.8,40.8,54900.0,27.0061,27.0127,26.9928,26.9928,54900.0
2013-01-15 10:15:00,40.81,40.82,40.78,40.8,80700.0,26.9994,27.0061,26.9796,26.9928,80700.0
2013-01-15 10:20:00,40.8,40.82,40.78,40.8,46700.0,26.9928,27.0061,26.9796,26.9928,46700.0
2013-01-15 10:25:00,40.81,40.82,40.79,40.79,20800.0,26.9994,27.0061,26.9862,26.9862,20800.0
2013-01-15 10:30:00,40.79,40.81,40.79,40.8,29100.0,26.9862,26.9994,26.9862,26.9928,29100.0
2013-01-15 10:35:00,40.81,40.83,40.8,40.8,38900.0,26.9994,27.0127,26.9928,26.9928,38900.0
2013-01-15 10:40:00,40.8,40.81,40.79,40.8,41800.0,26.9928,26.9994,26.9862,26.9928,41800.0
2013-01-15 10:45:00,40.81,40.82,40.8,40.81,24700.0,26.9994,27.0061,26.9928,26.9994,24700.0
2013-01-15 10:50:00,40.82,40.82,40.8,40.81,34500.0,27.0061,27.0061,26.9928,26.9994,34500.0
2013-01-15 10:55:00,40.82,40.82,40.8,40.8,24100.0,27.0061,27.0061,26.9928,26.9928,24100.0
2013-01-15 11:00:00,40.8,40.81,40.8,40.8,27100.0,26.9928,26.9994,26.9928,26.9928,27100.0
2013-01-15 11:05:00,40.8,40.81,40.72,40.75,75900.0,26.9928,26.9994,26.9399,26.9597,75900.0
2013-01-15 11:10:00,40.75,40.76,40.73,40.76,22800.0,26.9597,26.9664,26.9465,26.9664,22800.0
2013-01-15 11:15:00,40.76,40.83,40.75,40.83,16800.0,26.9664,27.0127,26.9597,27.0127,16800.0
2013-01-15 11:20:00,40.83,40.85,40.82,40.82,31900.0,27.0127,27.0259,27.0061,27.0061,31900.0
2013-01-15 11:25:00,40.83,40.86,40.83,40.86,17100.0,27.0127,27.0325,27.0127,27.0325,17100.0
2013-01-15 11:30:00,40.86,40.89,40.86,40.88,11500.0,27.0325,27.0524,27.0325,27.0458,11500.0
2013-01-15 11:35:00,40.88,40.9,40.83,40.84,30900.0,27.0458,27.059,27.0127,27.0193,30900.0
2013-01-15 11:40:00,40.85,40.89,40.85,40.89,12000.0,27.0259,27.0524,27.0259,27.0524,12000.0
2013-01-15 11:45:00,40.89,40.91,40.88,40.88,34100.0,27.0524,27.0656,27.0458,27.0458,34100.0
2013-01-15 11:50:00,40.87,40.88,40.83,40.83,24500.0,27.0391,27.0458,27.0127,27.0127,24500.0
2013-01-15 11:55:00,40.84,40.84,40.8,40.8,24500.0,27.0193,27.0193,26.9928,26.9928,24500.0
2013-01-15 12:00:00,40.8,40.84,40.8,40.84,19600.0,26.9928,27.0193,26.9928,27.0193,19600.0
2013-01-15 12:05:00,40.84,40.88,40.84,40.88,10400.0,27.0193,27.0458,27.0193,27.0458,10400.0
2013-01-15 12:10:00,40.88,40.89,40.87,40.89,13600.0,27.0458,27.0524,27.0391,27.0524,13600.0
2013-01-15 12:15:00,40.89,40.91,40.85,40.86,32200.0,27.0524,27.0656,27.0259,27.0325,32200.0
2013-01-15 12:20:00,40.86,40.86,40.83,40.84,26700.0,27.0325,27.0325,27.0127,27.0193,26700.0
2013-01-15 12:25:00,40.84,40.84,40.82,40.82,13200.0,27.0193,27.0193,27.0061,27.0061,13200.0
2013-01-15 12:30:00,40.82,40.83,40.78,40.82,43800.0,27.0061,27.0127,26.9796,27.0061,43800.0
2013-01-15 12:35:00,40.82,40.82,40.78,40.78,18700.0,27.0061,27.0061,26.9796,26.9796,18700.0
2013-01-15 12:40:00,40.78,40.8,40.78,40.8,22000.0,26.9796,26.9928,26.9796,26.9928,22000.0
2013-01-15 12:45:00,40.8,40.81,40.79,40.79,28200.0,26.9928,26.9994,26.9862,26.9862,28200.0
2013-01-15 12:50:00,40.79,40.8,40.76,40.76,26300.0,26.9862,26.9928,26.9664,26.9664,26300.0
2013-01-15 12:55:00,40.77,40.8,40.76,40.8,19300.0,26.973,26.9928,26.9664,26.9928,19300.0
2013-01-15 13:00:00,40.8,40.83,40.79,40.83,20000.0,26.9928,27.0127,26.9862,27.0127,20000.0
2013-01-15 13:05:00,40.83,40.85,40.83,40.85,7000.0,27.0127,27.0259,27.0127,27.0259,7000.0
2013-01-15 13:10:00,40.84,40.85,40.79,40.79,34400.0,27.0193,27.0259,26.9862,26.9862,34400.0
2013-01-15 13:15:00,40.8,40.83,40.79,40.83,21200.0,26.9928,27.0127,26.9862,27.0127,21200.0
2013-01-15 13:20:00,40.83,40.84,40.82,40.83,12600.0,27.0127,27.0193,27.0061,27.0127,12600.0
2013-01-15 13:25:00,40.84,40.85,40.84,40.85,29400.0,27.0193,27.0259,27.0193,27.0259,29400.0
2013-01-15 13:30:00,40.85,40.86,40.84,40.85,28500.0,27.0259,27.0325,27.0193,27.0259,28500.0
2013-01-15 13:35:00,40.85,40.89,40.83,40.83,42900.0,27.0259,27.0524,27.0127,27.0127,42900.0
2013-01-15 13:40:00,40.84,40.85,40.82,40.84,222600.0,27.0193,27.0259,27.0061,27.0193,222600.0
2013-01-15 13:45:00,40.84,40.86,40.83,40.86,40200.0,27.0193,27.0325,27.0127,27.0325,40200.0
2013-01-15 13:50:00,40.85,40.86,40.8,40.83,90200.0,27.0259,27.0325,26.9928,27.0127,90200.0
2013-01-15 13:55:00,40.82,40.84,40.8,40.81,14400.0,27.0061,27.0193,26.9928,26.9994,14400.0
2013-01-15 14:00:00,40.81,40.82,40.79,40.82,29400.0,26.9994,27.0061,26.9862,27.0061,29400.0
2013-01-15 14:05:00,40.81,40.83,40.8,40.81,19100.0,26.9994,27.0127,26.9928,26.9994,19100.0
2013-01-15 14:10:00,40.81,40.81,40.78,40.81,29300.0,26.9994,26.9994,26.9796,26.9994,29300.0
2013-01-15 14:15:00,40.8,40.81,40.8,40.81,17900.0,26.9928,26.9994,26.9928,26.9994,17900.0
2013-01-15 14:20:00,40.81,40.81,40.78,40.8,48300.0,26.9994,26.9994,26.9796,26.9928,48300.0
2013-01-15 14:25:00,40.8,40.8,40.79,40.8,11000.0,26.9928,26.9928,26.9862,26.9928,11000.0
2013-01-15 14:30:00,40.79,40.82,40.79,40.79,27000.0,26.9862,27.0061,26.9862,26.9862,27000.0
2013-01-15 14:35:00,40.79,40.8,40.78,40.79,30500.0,26.9862,26.9928,26.9796,26.9862,30500.0
2013-01-15 14:40:00,40.79,40.79,40.77,40.77,37400.0,26.9862,26.9862,26.973,26.973,37400.0
2013-01-15 14:45:00,40.78,40.81,40.76,40.8,31800.0,26.9796,26.9994,26.9664,26.9928,31800.0
2013-01-15 14:50:00,40.81,40.81,40.79,40.8,22900.0,26.9994,26.9994,26.9862,26.9928,22900.0
2013-01-15 14:55:00,40.8,40.82,40.79,40.8,38500.0,26.9928,27.0061,26.9862,26.9928,38500.0
2013-01-15 15:00:00,40.8,40.83,40.8,40.81,28400.0,26.9928,27.0127,26.9928,26.9994,28400.0
2013-01-15 15:05:00,40.8,40.81,40.79,40.8,31300.0,26.9928,26.9994,26.9862,26.9928,31300.0
2013-01-15 15:10:00,40.81,40.82,40.78,40.82,46300.0,26.9994,27.0061,26.9796,27.0061,46300.0
2013-01-15 15:15:00,40.82,40.82,40.79,40.8,81900.0,27.0061,27.0061,26.9862,26.9928,81900.0
2013-01-15 15:20:00,40.8,40.82,40.78,40.8,141200.0,26.9928,27.0061,26.9796,26.9928,141200.0
2013-01-15 15:25:00,40.8,40.81,40.79,40.81,17900.0,26.9928,26.9994,26.9862,26.9994,17900.0
2013-01-15 15:30:00,40.81,40.81,40.78,40.81,50900.0,26.9994,26.9994,26.9796,26.9994,50900.0
2013-01-15 15:35:00,40.81,40.83,40.8,40.81,43800.0,26.9994,27.0127,26.9928,26.9994,43800.0
2013-01-15 15:40:00,40.81,40.85,40.8,40.82,66600.0,26.9994,27.0259,26.9928,27.0061,66600.0
2013-01-15 15:45:00,40.81,40.82,40.78,40.78,25100.0,26.9994,27.0061,26.9796,26.9796,25100.0
2013-01-15 15:50:00,40.79,40.83,40.78,40.82,72200.0,26.9862,27.0127,26.9796,27.0061,72200.0
2013-01-15 15:55:00,40.83,40.83,40.81,40.82,124800.0,27.0127,27.0127,26.9994,27.0061,124800.0
2013-01-16 09:30:00,40.83,40.97,40.74,40.95,140600.0,27.0127,27.1053,26.9531,27.0921,140600.0
2013-01-16 09:35:00,40.95,41.02,40.9,40.98,79000.0,27.0921,27.1384,27.059,27.1119,79000.0
2013-01-16 09:40:00,40.98,40.99,40.91,40.96,26000.0,27.1119,27.1185,27.0656,27.0987,26000.0
2013-01-16 09:45:00,40.97,40.98,40.93,40.94,37800.0,27.1053,27.1119,27.0788,27.0854,37800.0
2013-01-16 09:50:00,40.94,40.96,40.9,40.91,23300.0,27.0854,27.0987,27.059,27.0656,23300.0
2013-01-16 09:55:00,40.91,40.93,40.89,40.92,28700.0,27.0656,27.0788,27.0524,27.0722,28700.0
2013-01-16 10:00:00,40.92,40.98,40.92,40.94,30800.0,27.0722,27.1119,27.0722,27.0854,30800.0
2013-01-16 10:05:00,40.94,40.95,40.92,40.93,31500.0,27.0854,27.0921,27.0722,27.0788,31500.0
2013-01-16 10:10:00,40.94,40.95,40.89,40.92,38800.0,27.0854,27.0921,27.0524,27.0722,38800.0
2013-01-16 10:15:00,40.91,40.95,40.91,40.95,19000.0,27.0656,27.0921,27.0656,27.0921,19000.0
2013-01-16 10:20:00,40.95,40.96,40.93,40.96,20700.0,27.0921,27.0987,27.0788,27.0987,20700.0
2013-01-16 10:25:00,40.96,40.96,40.91,40.93,29800.0,27.0987,27.0987,27.0656,27.0788,29800.0
2013-01-16 10:30:00,40.92,40.93,40.88,40.88,58200.0,27.0722,27.0788,27.0458,27.0458,58200.0
2013-01-16 10:35:00,40.89,40.9,40.88,40.9,23200.0,27.0524,27.059,27.0458,27.059,23200.0
2013-01-16 10:40:00,40.9,40.91,40.88,40.88,24700.0,27.059,27.0656,27.0458,27.0458,24700.0
2013-01-16 10:45:00,40.89,40.9,40.89,40.9,7700.0,27.0524,27.059,27.0524,27.059,7700.0
2013-01-16 10:50:00,40.89,40.91,40.84,40.87,37500.0,27.0524,27.0656,27.0193,27.0391,37500.0
2013-01-16 10:55:00,40.87,40.87,40.83,40.85,19500.0,27.0391,27.0391,27.0127,27.0259,19500.0
2013-01-16 11:00:00,40.85,40.86,40.84,40.84,43900.0,27.0259,27.0325,27.0193,27.0193,43900.0
2013-01-16 11:05:00,40.84,40.84,40.77,40.77,151800.0,27.0193,27.0193,26.973,26.973,151800.0
2013-01-16 11:10:00,40.77,40.79,40.77,40.78,60400.0,26.973,26.9862,26.973,26.9796,60400.0
2013-01-16 11:15:00,40.79,40.8,40.78,40.8,68700.0,26.9862,26.9928,26.9796,26.9928,68700.0
2013-01-16 11:20:00,40.8,40.8,40.78,40.79,45600.0,26.9928,26.9928,26.9796,26.9862,45600.0
2013-01-16 11:25:00,40.79,40.79,40.76,40.77,28100.0,26.9862,26.9862,26.9664,26.973,28100.0
2013-01-16 11:30:00,40.77,40.77,40.75,40.76,32000.0,26.973,26.973,26.9597,26.9664,32000.0
2013-01-16 11:35:00,40.76,40.77,40.76,40.76,20800.0,26.9664,26.973,26.9664,26.9664,20800.0
2013-01-16 11:40:00,40.76,40.77,40.76,40.76,9200.0,26.9664,26.973,26.9664,26.9664,9200.0
2013-01-16 11:45:00,40.77,40.78,40.76,40.78,19700.0,26.973,26.9796,26.9664,26.9796,19700.0
2013-01-16 11:50:00,40.78,40.78,40.77,40.78,15100.0,26.9796,26.9796,26.973,26.9796,15100.0
2013-01-16 11:55:00,40.78,40.84,40.77,40.84,47500.0,26.9796,27.0193,26.973,27.0193,47500.0
2013-01-16 12:00:00,40.84,40.86,40.83,40.85,23700.0,27.0193,27.0325,27.0127,27.0259,23700.0
2013-01-16 12:05:00,40.85,40.85,40.83,40.85,27400.0,27.0259,27.0259,27.0127,27.0259,27400.0
2013-01-16 12:10:00,40.85,40.86,40.82,40.83,30200.0,27.0259,27.0325,27.0061,27.0127,30200.0
2013-01-16 12:15:00,40.82,40.83,40.8,40.8,19400.0,27.0061,27.0127,26.9928,26.9928,19400.0
2013-01-16 12:20:00,40.8,40.82,40.8,40.8,20900.0,26.9928,27.0061,26.9928,26.9928,20900.0
2013-01-16 12:25:00,40.8,40.83,40.8,40.82,24500.0,26.9928,27.0127,26.9928,27.0061,24500.0
2013-01-16 12:30:00,40.82,40.82,40.79,40.82,29500.0,27.0061,27.0061,26.9862,27.0061,29500.0
2013-01-16 12:35:00,40.81,40.85,40.81,40.85,19500.0,26.9994,27.0259,26.9994,27.0259,19500.0
2013-01-16 12:40:00,40.84,40.85,40.79,40.8,33200.0,27.0193,27.0259,26.9862,26.9928,33200.0
2013-01-16 12:45:00,40.8,40.81,40.8,40.81,9000.0,26.9928,26.9994,26.9928,26.9994,9000.0
2013-01-16 12:50:00,40.81,40.82,40.79,40.79,35100.0,26.9994,27.0061,26.9862,26.9862,35100.0
2013-01-16 12:55:00,40.79,40.81,40.79,40.81,21500.0,26.9862,26.9994,26.9862,26.9994,21500.0
2013-01-16 13:00:00,40.81,40.81,40.79,40.8,31700.0,26.9994,26.9994,26.9862,26.9928,31700.0
2013-01-16 13:05:00,40.8,40.8,40.79,40.8,16500.0,26.9928,26.9928,26.9862,26.9928,16500.0
2013-01-16 13:10:00,40.8,40.8,40.79,40.79,8200.0,26.9928,26.9928,26.9862,26.9862,8200.0
2013-01-16 13:15:00,40.8,40.8,40.77,40.77,29500.0,26.9928,26.9928,26.973,26.973,29500.0
2013-01-16 13:20:00,40.77,40.79,40.75,40.76,33900.0,26.973,26.9862,26.9597,26.9664,33900.0
2013-01-16 13:25:00,40.76,40.79,40.76,40.79,81800.0,26.9664,26.9862,26.9664,26.9862,81800.0
2013-01-16 13:30:00,40.79,40.8,40.79,40.79,99700.0,26.9862,26.9928,26.9862,26.9862,99700.0
2013-01-16 13:35:00,40.79,40.8,40.79,40.79,19800.0,26.9862,26.9928,26.9862,26.9862,19800.0
2013-01-16 13:40:00,40.79,40.8,40.79,40.8,40000.0,26.9862,26.9928,26.9862,26.9928,40000.0
2013-01-16 13:45:00,40.8,40.8,40.79,40.8,18100.0,26.9928,26.9928,26.9862,26.9928,18100.0
2013-01-16 13:50:00,40.8,40.8,40.79,40.8,17800.0,26.9928,26.9928,26.9862,26.9928,17800.0
2013-01-16 13:55:00,40.8,40.8,40.79,40.8,39300.0,26.9928,26.9928,26.9862,26.9928,39300.0
2013-01-16 14:00:00,40.79,40.8,40.79,40.8,19700.0,26.9862,26.9928,26.9862,26.9928,19700.0
2013-01-16 14:05:00,40.8,40.81,40.75,40.76,49100.0,26.9928,26.9994,26.9597,26.9664,49100.0
2013-01-16 14:10:00,40.76,40.77,40.76,40.77,15400.0,26.9664,26.973,26.9664,26.973,15400.0
2013-01-16 14:15:00,40.77,40.79,40.77,40.79,23500.0,26.973,26.9862,26.973,26.9862,23500.0
2013-01-16 14:20:00,40.79,40.8,40.78,40.8,15100.0,26.9862,26.9928,26.9796,26.9928,15100.0
2013-01-16 14:25:00,40.8,40.81,40.8,40.81,21300.0,26.9928,26.9994,26.9928,26.9994,21300.0
2013-01-16 14:30:00,40.81,40.84,40.81,40.84,22100.0,26.9994,27.0193,26.9994,27.0193,22100.0
2013-01-16 14:35:00,40.83,40.84,40.81,40.83,40600.0,27.0127,27.0193,26.9994,27.0127,40600.0
2013-01-16 14:40:00,40.83,40.84,40.82,40.84,21500.0,27.0127,27.0193,27.0061,27.0193,21500.0
2013-01-16 14:45:00,40.84,40.84,40.83,40.83,12800.0,27.0193,27.0193,27.0127,27.0127,12800.0
2013-01-16 14:50:00,40.84,40.84,40.8,40.81,25200.0,27.0193,27.0193,26.9928,26.9994,25200.0
2013-01-16 14:55:00,40.8,40.83,40.8,40.82,25700.0,26.9928,27.0127,26.9928,27.0061,25700.0
2013-01-16 15:00:00,40.81,40.82,40.81,40.81,14200.0,26.9994,27.0061,26.9994,26.9994,14200.0
2013-01-16 15:05:00,40.82,40.84,40.8,40.8,35700.0,27.0061,27.0193,26.9928,26.9928,35700.0
2013-01-16 15:10:00,40.81,40.82,40.78,40.8,53300.0,26.9994,27.0061,26.9796,26.9928,53300.0
2013-01-16 15:15:00,40.8,40.81,40.76,40.76,38600.0,26.9928,26.9994,26.9664,26.9664,38600.0
2013-01-16 15:20:00,40.76,40.79,40.75,40.77,32600.0,26.9664,26.9862,26.9597,26.973,32600.0
2013-01-16 15:25:00,40.76,40.79,40.76,40.78,26000.0,26.9664,26.9862,26.9664,26.9796,26000.0
2013-01-16 15:30:00,40.77,40.79,40.77,40.79,30000.0,26.973,26.9862,26.973,26.9862,30000.0
2013-01-16 15:35:00,40.79,40.81,40.78,40.8,32000.0,26.9862,26.9994,26.9796,26.9928,32000.0
2013-01-16 15:40:00,40.81,40.83,40.8,40.82,73300.0,26.9994,27.0127,26.9928,27.0061,73300.0
2013-01-16 15:45:00,40.83,40.84,40.82,40.83,70000.0,27.0127,27.0193,27.0061,27.0127,70000.0
2013-01-16 15:50:00,40.83,40.84,40.8,40.81,83500.0,27.0127,27.0193,26.9928,26.9994,83500.0
2013-01-16 15:55:00,40.8,40.84,40.78,40.84,210600.0,26.9928,27.0193,26.9796,27.0193,210600.0
2013-01-17 09:30:00,40.93,41.02,40.9,41.0,76800.0,27.0788,27.1384,27.059,27.1251,76800.0
2013-01-17 09:35:00,41.0,41.03,40.99,41.02,27900.0,27.1251,27.145,27.1185,27.1384,27900.0
2013-01-17 09:40:00,41.02,41.05,40.99,41.02,23600.0,27.1384,27.1582,27.1185,27.1384,23600.0
2013-01-17 09:45:00,41.02,41.03,40.99,40.99,178500.0,27.1384,27.145,27.1185,27.1185,178500.0
2013-01-17 09:50:00,41.0,41.03,40.99,41.03,37900.0,27.1251,27.145,27.1185,27.145,37900.0
2013-01-17 09:55:00,41.03,41.03,41.0,41.0,32000.0,27.145,27.145,27.1251,27.1251,32000.0
2013-01-17 10:00:00,41.0,41.0,40.92,40.95,79100.0,27.1251,27.1251,27.0722,27.0921,79100.0
2013-01-17 10:05:00,40.95,40.98,40.94,40.96,46800.0,27.0921,27.1119,27.0854,27.0987,46800.0
2013-01-17 10:10:00,40.96,41.01,40.95,40.98,35800.0,27.0987,27.1318,27.0921,27.1119,35800.0
2013-01-17 10:15:00,40.98,40.99,40.95,40.96,26400.0,27.1119,27.1185,27.0921,27.0987,26400.0
2013-01-17 10:20:00,40.97,41.04,40.97,41.02,19300.0,27.1053,27.1516,27.1053,27.1384,19300.0
2013-01-17 10:25:00,41.02,41.1,41.02,41.1,18100.0,27.1384,27.1913,27.1384,27.1913,18100.0
2013-01-17 10:30:00,41.1,41.12,41.06,41.08,51800.0,27.1913,27.2045,27.1648,27.1781,51800.0
2013-01-17 10:35:00,41.07,41.07,41.04,41.04,36700.0,27.1715,27.1715,27.1516,27.1516,36700.0
2013-01-17 10:40:00,41.04,41.09,41.04,41.07,37500.0,27.1516,27.1847,27.1516,27.1715,37500.0
2013-01-17 10:45:00,41.07,41.07,41.04,41.04,17400.0,27.1715,27.1715,27.1516,27.1516,17400.0
2013-01-17 10:50:00,41.05,41.08,41.05,41.07,9100.0,27.1582,27.1781,27.1582,27.1715,9100.0
2013-01-17 10:55:00,41.08,41.09,41.03,41.07,28200.0,27.1781,27.1847,27.145,27.1715,28200.0
2013-01-17 11:00:00,41.07,41.08,41.04,41.05,41700.0,27.1715,27.1781,27.1516,27.1582,41700.0
2013-01-17 11:05:00,41.05,41.08,41.03,41.08,25300.0,27.1582,27.1781,27.145,27.1781,25300.0
2013-01-17 11:10:00,41.08,41.11,41.08,41.1,19700.0,27.1781,27.1979,27.1781,27.1913,19700.0
2013-01-17 11:15:00,41.11,41.14,41.11,41.14,13700.0,27.1979,27.2178,27.1979,27.2178,13700.0
2013-01-17 11:20:00,41.15,41.15,41.09,41.11,37600.0,27.2244,27.2244,27.1847,27.1979,37600.0
2013-01-17 11:25:00,41.11,41.15,41.11,41.14,21700.0,27.1979,27.2244,27.1979,27.2178,21700.0
2013-01-17 11:30:00,41.14,41.17,41.14,41.16,25500.0,27.2178,27.2376,27.2178,27.231,25500.0
2013-01-17 11:35:00,41.16,41.18,41.15,41.16,29500.0,27.231,27.2442,27.2244,27.231,29500.0
2013-01-17 11:40:00,41.16,41.18,41.16,41.18,13600.0,27.231,27.2442,27.231,27.2442,13600.0
2013-01-17 11:45:00,41.17,41.18,41.16,41.17,13500.0,27.2376,27.2442,27.231,27.2376,13500.0
2013-01-17 11:50:00,41.17,41.19,41.16,41.18,23300.0,27.2376,27.2508,27.231,27.2442,23300.0
2013-01-17 11:55:00,41.18,41.21,41.18,41.19,20500.0,27.2442,27.2641,27.2442,27.2508,20500.0
2013-01-17 12:00:00,41.19,41.24,41.19,41.23,37600.0,27.2508,27.2839,27.2508,27.2773,37600.0
2013-01-17 12:05:00,41.23,41.24,41.21,41.21,29900.0,27.2773,27.2839,27.2641,27.2641,29900.0
2013-01-17 12:10:00,41.21,41.23,41.21,41.22,20900.0,27.2641,27.2773,27.2641,27.2707,20900.0
2013-01-17 12:15:00,41.22,41.25,41.2,41.25,38200.0,27.2707,27.2905,27.2575,27.2905,38200.0
2013-01-17 12:20:00,41.25,41.29,41.23,41.29,34400.0,27.2905,27.317,27.2773,27.317,34400.0
2013-01-17 12:25:00,41.28,41.3,41.27,41.29,22600.0,27.3104,27.3236,27.3038,27.317,22600.0
2013-01-17 12:30:00,41.3,41.3,41.28,41.3,17400.0,27.3236,27.3236,27.3104,27.3236,17400.0
2013-01-17 12:35:00,41.3,41.31,41.28,41.29,27400.0,27.3236,27.3302,27.3104,27.317,27400.0
2013-01-17 12:40:00,41.29,41.31,41.29,41.31,21300.0,27.317,27.3302,27.317,27.3302,21300.0
2013-01-17 12:45:00,41.3,41.31,41.28,41.29,22000.0,27.3236,27.3302,27.3104,27.317,22000.0
2013-01-17 12:50:00,41.29,41.3,41.28,41.29,17000.0,27.317,27.3236,27.3104,27.317,17000.0
2013-01-17 12:55:00,41.29,41.29,41.27,41.27,21800.0,27.317,27.317,27.3038,27.3038,21800.0
2013-01-17 13:00:00,41.27,41.28,41.27,41.27,13000.0,27.3038,27.3104,27.3038,27.3038,13000.0
2013-01-17 13:05:00,41.27,41.28,41.23,41.25,28000.0,27.3038,27.3104,27.2773,27.2905,28000.0
2013-01-17 13:10:00,41.24,41.26,41.23,41.23,21200.0,27.2839,27.2972,27.2773,27.2773,21200.0
2013-01-17 13:15:00,41.23,41.26,41.2,41.2,48500.0,27.2773,27.2972,27.2575,27.2575,48500.0
2013-01-17 13:20:00,41.2,41.21,41.2,41.2,57100.0,27.2575,27.2641,27.2575,27.2575,57100.0
2013-01-17 13:25:00,41.2,41.23,41.2,41.23,15800.0,27.2575,27.2773,27.2575,27.2773,15800.0
2013-01-17 13:30:00,41.23,41.27,41.22,41.27,51400.0,27.2773,27.3038,27.2707,27.3038,51400.0
2013-01-17 13:35:00,41.27,41.28,41.27,41.27,9400.0,27.3038,27.3104,27.3038,27.3038,9400.0
2013-01-17 13:40:00,41.28,41.29,41.27,41.27,24100.0,27.3104,27.317,27.3038,27.3038,24100.0
2013-01-17 13:45:00,41.28,41.28,41.27,41.27,5400.0,27.3104,27.3104,27.3038,27.3038,5400.0
2013-01-17 13:50:00,41.27,41.3,41.25,41.29,72300.0,27.3038,27.3236,27.2905,27.317,72300.0
2013-01-17 13:55:00,41.29,41.31,41.29,41.31,28600.0,27.317,27.3302,27.317,27.3302,28600.0
2013-01-17 14:00:00,41.31,41.31,41.28,41.29,22300.0,27.3302,27.3302,27.3104,27.317,22300.0
2013-01-17 14:05:00,41.29,41.3,41.28,41.29,76100.0,27.317,27.3236,27.3104,27.317,76100.0
2013-01-17 14:10:00,41.3,41.31,41.29,41.31,11300.0,27.3236,27.3302,27.317,27.3302,11300.0
2013-01-17 14:15:00,41.31,41.31,41.3,41.3,13300.0,27.3302,27.3302,27.3236,27.3236,13300.0
2013-01-17 14:20:00,41.31,41.31,41.3,41.3,19000.0,27.3302,27.3302,27.3236,27.3236,19000.0
2013-01-17 14:25:00,41.3,41.3,41.27,41.27,27400.0,27.3236,27.3236,27.3038,27.3038,27400.0
2013-01-17 14:30:00,41.27,41.27,41.25,41.25,16800.0,27.3038,27.3038,27.2905,27.2905,16800.0
2013-01-17 14:35:00,41.24,41.27,41.24,41.27,36000.0,27.2839,27.3038,27.2839,27.3038,36000.0
2013-01-17 14:40:00,41.26,41.27,41.24,41.24,38000.0,27.2972,27.3038,27.2839,27.2839,38000.0
2013-01-17 14:45:00,41.25,41.26,41.24,41.25,20900.0,27.2905,27.2972,27.2839,27.2905,20900.0
2013-01-17 14:50:00,41.26,41.27,41.25,41.26,27200.0,27.2972,27.3038,27.2905,27.2972,27200.0
2013-01-17 14:55:00,41.26,41.26,41.25,41.25,13100.0,27.2972,27.2972,27.2905,27.2905,13100.0
2013-01-17 15:00:00,41.26,41.26,41.23,41.25,77900.0,27.2972,27.2972,27.2773,27.2905,77900.0
2013-01-17 15:05:00,41.25,41.26,41.24,41.24,23200.0,27.2905,27.2972,27.2839,27.2839,23200.0
2013-01-17 15:10:00,41.25,41.25,41.23,41.24,36600.0,27.2905,27.2905,27.2773,27.2839,36600.0
2013-01-17 15:15:00,41.25,41.25,41.23,41.23,28600.0,27.2905,27.2905,27.2773,27.2773,28600.0
2013-01-17 15:20:00,41.23,41.24,41.23,41.23,34100.0,27.2773,27.2839,27.2773,27.2773,34100.0
2013-01-17 15:25:00,41.23,41.24,41.2,41.22,54100.0,27.2773,27.2839,27.2575,27.2707,54100.0
2013-01-17 15:30:00,41.21,41.22,41.2,41.21,82400.0,27.2641,27.2707,27.2575,27.2641,82400.0
2013-01-17 15:35:00,41.21,41.22,41.2,41.21,43700.0,27.2641,27.2707,27.2575,27.2641,43700.0
2013-01-17 15:40:00,41.22,41.27,41.21,41.27,78900.0,27.2707,27.3038,27.2641,27.3038,78900.0
2013-01-17 15:45:00,41.27,41.27,41.25,41.25,82800.0,27.3038,27.3038,27.2905,27.2905,82800.0
2013-01-17 15:50:00,41.24,41.24,41.2,41.2,54400.0,27.2839,27.2839,27.2575,27.2575,54400.0
2013-01-17 15:55:00,41.2,41.2,41.16,41.17,165300.0,27.2575,27.2575,27.231,27.2376,165300.0
2013-01-18 09:30:00,41.19,41.33,41.17,41.32,530800.0,27.2508,27.3435,27.2376,27.3369,530800.0
2013-01-18 09:35:00,41.32,41.34,41.18,41.23,15700.0,27.3369,27.3501,27.2442,27.2773,15700.0
2013-01-18 09:40:00,41.2,41.23,41.17,41.22,14700.0,27.2575,27.2773,27.2376,27.2707,14700.0
2013-01-18 09:45:00,41.22,41.26,41.2,41.26,26100.0,27.2707,27.2972,27.2575,27.2972,26100.0
2013-01-18 09:50:00,41.26,41.26,41.16,41.16,39100.0,27.2972,27.2972,27.231,27.231,39100.0
2013-01-18 09:55:00,41.17,41.18,41.12,41.16,15000.0,27.2376,27.2442,27.2045,27.231,15000.0
2013-01-18 10:00:00,41.16,41.19,41.15,41.16,119000.0,27.231,27.2508,27.2244,27.231,119000.0
2013-01-18 10:05:00,41.16,41.21,41.15,41.21,15300.0,27.231,27.2641,27.2244,27.2641,15300.0
2013-01-18 10:10:00,41.22,41.22,41.18,41.21,28000.0,27.2707,27.2707,27.2442,27.2641,28000.0
2013-01-18 10:15:00,41.21,41.21,41.18,41.19,24400.0,27.2641,27.2641,27.2442,27.2508,24400.0
2013-01-18 10:20:00,41.18,41.21,41.18,41.2,20000.0,27.2442,27.2641,27.2442,27.2575,20000.0
2013-01-18 10:25:00,41.2,41.22,41.18,41.19,40100.0,27.2575,27.2707,27.2442,27.2508,40100.0
2013-01-18 10:30:00,41.19,41.19,41.13,41.17,34200.0,27.2508,27.2508,27.2112,27.2376,34200.0
2013-01-18 10:35:00,41.16,41.2,41.16,41.17,37600.0,27.231,27.2575,27.231,27.2376,37600.0
2013-01-18 10:40:00,41.18,41.18,41.13,41.13,23100.0,27.2442,27.2442,27.2112,27.2112,23100.0
2013-01-18 10:45:00,41.14,41.17,41.13,41.17,23200.0,27.2178,27.2376,27.2112,27.2376,23200.0
2013-01-18 10:50:00,41.18,41.19,41.14,41.15,19600.0,27.2442,27.2508,27.2178,27.2244,19600.0
2013-01-18 10:55:00,41.16,41.18,41.15,41.15,21100.0,27.231,27.2442,27.2244,27.2244,21100.0
2013-01-18 11:00:00,41.16,41.16,41.13,41.15,29300.0,27.231,27.231,27.2112,27.2244,29300.0
2013-01-18 11:05:00,41.14,41.16,41.14,41.16,40900.0,27.2178,27.231,27.2178,27.231,40900.0
2013-01-18 11:10:00,41.16,41.16,41.11,41.11,32200.0,27.231,27.231,27.1979,27.1979,32200.0
2013-01-18 11:15:00,41.12,41.17,41.11,41.16,30400.0,27.2045,27.2376,27.1979,27.231,30400.0
2013-01-18 11:20:00,41.15,41.17,41.13,41.17,28700.0,27.2244,27.2376,27.2112,27.2376,28700.0
2013-01-18 11:25:00,41.16,41.18,41.16,41.17,16600.0,27.231,27.2442,27.231,27.2376,16600.0
2013-01-18 11:30:00,41.17,41.17,41.14,41.15,17000.0,27.2376,27.2376,27.2178,27.2244,17000.0
2013-01-18 11:35:00,41.15,41.18,41.14,41.18,21900.0,27.2244,27.2442,27.2178,27.2442,21900.0
2013-01-18 11:40:00,41.18,41.19,41.17,41.19,15100.0,27.2442,27.2508,27.2376,27.2508,15100.0
2013-01-18 11:45:00,41.19,41.2,41.15,41.17,48500.0,27.2508,27.2575,27.2244,27.2376,48500.0
2013-01-18 11:50:00,41.16,41.19,41.15,41.16,32000.0,27.231,27.2508,27.2244,27.231,32000.0
2013-01-18 11:55:00,41.16,41.19,41.16,41.19,28900.0,27.231,27.2508,27.231,27.2508,28900.0
2013-01-18 12:00:00,41.19,41.2,41.18,41.19,14100.0,27.2508,27.2575,27.2442,27.2508,14100.0
2013-01-18 12:05:00,41.2,41.2,41.19,41.19,14000.0,27.2575,27.2575,27.2508,27.2508,14000.0
2013-01-18 12:10:00,41.19,41.2,41.19,41.2,17100.0,27.2508,27.2575,27.2508,27.2575,17100.0
2013-01-18 12:15:00,41.2,41.2,41.19,41.2,26500.0,27.2575,27.2575,27.2508,27.2575,26500.0
2013-01-18 12:20:00,41.2,41.23,41.19,41.21,31900.0,27.2575,27.2773,27.2508,27.2641,31900.0
2013-01-18 12:25:00,41.22,41.22,41.2,41.21,14100.0,27.2707,27.2707,27.2575,27.2641,14100.0
2013-01-18 12:30:00,41.21,41.22,41.2,41.21,22500.0,27.2641,27.2707,27.2575,27.2641,22500.0
2013-01-18 12:35:00,41.21,41.22,41.21,41.21,10200.0,27.2641,27.2707,27.2641,27.2641,10200.0
2013-01-18 12:40:00,41.21,41.22,41.2,41.2,25600.0,27.2641,27.2707,27.2575,27.2575,25600.0
2013-01-18 12:45:00,41.2,41.22,41.2,41.21,25500.0,27.2575,27.2707,27.2575,27.2641,25500.0
2013-01-18 12:50:00,41.2,41.24,41.18,41.22,54300.0,27.2575,27.2839,27.2442,27.2707,54300.0
2013-01-18 12:55:00,41.22,41.23,41.22,41.22,3400.0,27.2707,27.2773,27.2707,27.2707,3400.0
2013-01-18 13:00:00,41.22,41.24,41.22,41.22,24000.0,27.2707,27.2839,27.2707,27.2707,24000.0
2013-01-18 13:05:00,41.23,41.23,41.21,41.23,30400.0,27.2773,27.2773,27.2641,27.2773,30400.0
2013-01-18 13:10:00,41.22,41.23,41.21,41.21,24300.0,27.2707,27.2773,27.2641,27.2641,24300.0
2013-01-18 13:15:00,41.21,41.24,41.21,41.24,16300.0,27.2641,27.2839,27.2641,27.2839,16300.0
2013-01-18 13:20:00,41.23,41.25,41.23,41.25,20800.0,27.2773,27.2905,27.2773,27.2905,20800.0
2013-01-18 13:25:00,41.24,41.25,41.21,41.22,70200.0,27.2839,27.2905,27.2641,27.2707,70200.0
2013-01-18 13:30:00,41.22,41.24,41.22,41.23,9200.0,27.2707,27.2839,27.2707,27.2773,9200.0
2013-01-18 13:35:00,41.24,41.24,41.22,41.22,18600.0,27.2839,27.2839,27.2707,27.2707,18600.0
2013-01-18 13:40:00,41.22,41.23,41.22,41.22,10300.0,27.2707,27.2773,27.2707,27.2707,10300.0
2013-01-18 13:45:00,41.22,41.23,41.21,41.21,22100.0,27.2707,27.2773,27.2641,27.2641,22100.0
2013-01-18 13:50:00,41.21,41.22,41.2,41.22,14700.0,27.2641,27.2707,27.2575,27.2707,14700.0
2013-01-18 13:55:00,41.22,41.22,41.2,41.21,16700.0,27.2707,27.2707,27.2575,27.2641,16700.0
2013-01-18 14:00:00,41.21,41.21,41.2,41.21,12400.0,27.2641,27.2641,27.2575,27.2641,12400.0
2013-01-18 14:05:00,41.21,41.22,41.2,41.21,13200.0,27.2641,27.2707,27.2575,27.2641,13200.0
2013-01-18 14:10:00,41.22,41.22,41.2,41.21,19100.0,27.2707,27.2707,27.2575,27.2641,19100.0
2013-01-18 14:15:00,41.21,41.21,41.19,41.2,12100.0,27.2641,27.2641,27.2508,27.2575,12100.0
2013-01-18 14:20:00,41.21,41.22,41.21,41.22,16700.0,27.2641,27.2707,27.2641,27.2707,16700.0
2013-01-18 14:25:00,41.21,41.22,41.21,41.21,33600.0,27.2641,27.2707,27.2641,27.2641,33600.0
2013-01-18 14:30:00,41.21,41.22,41.2,41.22,14800.0,27.2641,27.2707,27.2575,27.2707,14800.0
2013-01-18 14:35:00,41.21,41.22,41.21,41.21,5500.0,27.2641,27.2707,27.2641,27.2641,5500.0
2013-01-18 14:40:00,41.22,41.22,41.21,41.22,38300.0,27.2707,27.2707,27.2641,27.2707,38300.0
2013-01-18 14:45:00,41.22,41.22,41.21,41.22,8400.0,27.2707,27.2707,27.2641,27.2707,8400.0
2013-01-18 14:50:00,41.22,41.22,41.21,41.22,14500.0,27.2707,27.2707,27.2641,27.2707,14500.0
2013-01-18 14:55:00,41.22,41.22,41.21,41.21,21900.0,27.2707,27.2707,27.2641,27.2641,21900.0
2013-01-18 15:00:00,41.22,41.23,41.21,41.22,29400.0,27.2707,27.2773,27.2641,27.2707,29400.0
2013-01-18 15:05:00,41.22,41.24,41.22,41.23,18600.0,27.2707,27.2839,27.2707,27.2773,18600.0
2013-01-18 15:10:00,41.23,41.24,41.23,41.24,22300.0,27.2773,27.2839,27.2773,27.2839,22300.0
2013-01-18 15:15:00,41.24,41.24,41.23,41.23,12600.0,27.2839,27.2839,27.2773,27.2773,12600.0
2013-01-18 15:20:00,41.24,41.24,41.23,41.24,27500.0,27.2839,27.2839,27.2773,27.2839,27500.0
2013-01-18 15:25:00,41.23,41.24,41.23,41.24,27100.0,27.2773,27.2839,27.2773,27.2839,27100.0
2013-01-18 15:30:00,41.24,41.25,41.23,41.25,39100.0,27.2839,27.2905,27.2773,27.2905,39100.0
2013-01-18 15:35:00,41.25,41.3,41.24,41.3,67100.0,27.2905,27.3236,27.2839,27.3236,67100.0
2013-01-18 15:40:00,41.3,41.34,41.28,41.33,84700.0,27.3236,27.3501,27.3104,27.3435,84700.0
2013-01-18 15:45:00,41.34,41.35,41.32,41.34,60100.0,27.3501,27.3567,27.3369,27.3501,60100.0
2013-01-18 15:50:00,41.34,41.36,41.34,41.34,58400.0,27.3501,27.3633,27.3501,27.3501,58400.0
2013-01-18 15:55:00,41.35,41.36,41.34,41.36,141400.0,27.3567,27.3633,27.3501,27.3633,141400.0
2013-01-22 09:30:00,41.39,41.44,41.34,41.44,86300.0,27.3832,27.4162,27.3501,27.4162,86300.0
2013-01-22 09:35:00,41.42,41.44,41.32,41.42,32800.0,27.403,27.4162,27.3369,27.403,32800.0
2013-01-22 09:40:00,41.41,41.43,41.34,41.39,42200.0,27.3964,27.4096,27.3501,27.3832,42200.0
2013-01-22 09:45:00,41.38,41.45,41.38,41.45,30000.0,27.3765,27.4229,27.3765,27.4229,30000.0
2013-01-22 09:50:00,41.44,41.46,41.4,41.46,21600.0,27.4162,27.4295,27.3898,27.4295,21600.0
2013-01-22 09:55:00,41.46,41.49,41.41,41.43,29400.0,27.4295,27.4493,27.3964,27.4096,29400.0
2013-01-22 10:00:00,41.42,41.44,41.39,41.39,38800.0,27.403,27.4162,27.3832,27.3832,38800.0
2013-01-22 10:05:00,41.39,41.43,41.38,41.42,24400.0,27.3832,27.4096,27.3765,27.403,24400.0
2013-01-22 10:10:00,41.42,41.44,41.37,41.38,35600.0,27.403,27.4162,27.3699,27.3765,35600.0
2013-01-22 10:15:00,41.37,41.4,41.36,41.4,14400.0,27.3699,27.3898,27.3633,27.3898,14400.0
2013-01-22 10:20:00,41.4,41.42,41.39,41.42,34500.0,27.3898,27.403,27.3832,27.403,34500.0
2013-01-22 10:25:00,41.42,41.43,41.38,41.39,31700.0,27.403,27.4096,27.3765,27.3832,31700.0
2013-01-22 10:30:00,41.4,41.41,41.36,41.38,67700.0,27.3898,27.3964,27.3633,27.3765,67700.0
2013-01-22 10:35:00,41.38,41.39,41.36,41.36,30200.0,27.3765,27.3832,27.3633,27.3633,30200.0
2013-01-22 10:40:00,41.37,41.37,41.34,41.37,17300.0,27.3699,27.3699,27.3501,27.3699,17300.0
2013-01-22 10:45:00,41.37,41.4,41.36,41.39,17300.0,27.3699,27.3898,27.3633,27.3832,17300.0
2013-01-22 10:50:00,41.4,41.41,41.39,41.41,14300.0,27.3898,27.3964,27.3832,27.3964,14300.0
2013-01-22 10:55:00,41.41,41.43,41.4,41.4,31600.0,27.3964,27.4096,27.3898,27.3898,31600.0
2013-01-22 11:00:00,41.4,41.41,41.4,41.4,17600.0,27.3898,27.3964,27.3898,27.3898,17600.0
2013-01-22 11:05:00,41.39,41.42,41.39,41.41,37700.0,27.3832,27.403,27.3832,27.3964,37700.0
2013-01-22 11:10:00,41.41,41.44,41.41,41.43,31000.0,27.3964,27.4162,27.3964,27.4096,31000.0
2013-01-22 11:15:00,41.42,41.44,41.4,41.42,57100.0,27.403,27.4162,27.3898,27.403,57100.0
2013-01-22 11:20:00,41.42,41.44,41.41,41.43,13700.0,27.403,27.4162,27.3964,27.4096,13700.0
2013-01-22 11:25:00,41.43,41.44,41.4,41.4,17800.0,27.4096,27.4162,27.3898,27.3898,17800.0
2013-01-22 11:30:00,41.41,41.42,41.4,41.41,18100.0,27.3964,27.403,27.3898,27.3964,18100.0
2013-01-22 11:35:00,41.41,41.41,41.4,41.41,15200.0,27.3964,27.3964,27.3898,27.3964,15200.0
2013-01-22 11:40:00,41.4,41.43,41.4,41.42,17300.0,27.3898,27.4096,27.3898,27.403,17300.0
2013-01-22 11:45:00,41.42,41.42,41.4,41.41,13800.0,27.403,27.403,27.3898,27.3964,13800.0
2013-01-22 11:50:00,41.41,41.44,41.4,41.43,20200.0,27.3964,27.4162,27.3898,27.4096,20200.0
2013-01-22 11:55:00,41.43,41.47,41.43,41.47,22800.0,27.4096,27.4361,27.4096,27.4361,22800.0
2013-01-22 12:00:00,41.47,41.48,41.45,41.47,26800.0,27.4361,27.4427,27.4229,27.4361,26800.0
2013-01-22 12:05:00,41.47,41.49,41.47,41.49,14400.0,27.4361,27.4493,27.4361,27.4493,14400.0
2013-01-22 12:10:00,41.49,41.53,41.49,41.53,66900.0,27.4493,27.4758,27.4493,27.4758,66900.0
2013-01-22 12:15:00,41.53,41.55,41.52,41.55,35300.0,27.4758,27.489,27.4692,27.489,35300.0
2013-01-22 12:20:00,41.55,41.57,41.52,41.52,30700.0,27.489,27.5023,27.4692,27.4692,30700.0
2013-01-22 12:25:00,41.52,41.54,41.5,41.5,17300.0,27.4692,27.4824,27.4559,27.4559,17300.0
2013-01-22 12:30:00,41.5,41.52,41.48,41.5,23900.0,27.4559,27.4692,27.4427,27.4559,23900.0
2013-01-22 12:35:00,41.51,41.53,41.51,41.53,13100.0,27.4626,27.4758,27.4626,27.4758,13100.0
2013-01-22 12:40:00,41.53,41.55,41.52,41.54,19400.0,27.4758,27.489,27.4692,27.4824,19400.0
2013-01-22 12:45:00,41.53,41.54,41.49,41.5,22200.0,27.4758,27.4824,27.4493,27.4559,22200.0
2013-01-22 12:50:00,41.5,41.53,41.5,41.53,7200.0,27.4559,27.4758,27.4559,27.4758,7200.0
2013-01-22 12:55:00,41.52,41.53,41.51,41.51,18600.0,27.4692,27.4758,27.4626,27.4626,18600.0
2013-01-22 13:00:00,41.51,41.53,41.5,41.52,25500.0,27.4626,27.4758,27.4559,27.4692,25500.0
2013-01-22 13:05:00,41.53,41.53,41.5,41.5,20900.0,27.4758,27.4758,27.4559,27.4559,20900.0
2013-01-22 13:10:00,41.5,41.51,41.49,41.51,15200.0,27.4559,27.4626,27.4493,27.4626,15200.0
2013-01-22 13:15:00,41.51,41.53,41.5,41.53,14000.0,27.4626,27.4758,27.4559,27.4758,14000.0
2013-01-22 13:20:00,41.53,41.54,41.5,41.5,23400.0,27.4758,27.4824,27.4559,27.4559,23400.0
2013-01-22 13:25:00,41.49,41.49,41.47,41.47,15600.0,27.4493,27.4493,27.4361,27.4361,15600.0
2013-01-22 13:30:00,41.47,41.48,41.44,41.44,18500.0,27.4361,27.4427,27.4162,27.4162,18500.0
2013-01-22 13:35:00,41.44,41.45,41.43,41.45,17700.0,27.4162,27.4229,27.4096,27.4229,17700.0
2013-01-22 13:40:00,41.44,41.46,41.44,41.46,20900.0,27.4162,27.4295,27.4162,27.4295,20900.0
2013-01-22 13:45:00,41.45,41.46,41.45,41.45,13000.0,27.4229,27.4295,27.4229,27.4229,13000.0
2013-01-22 13:50:00,41.46,41.49,41.45,41.49,28700.0,27.4295,27.4493,27.4229,27.4493,28700.0
2013-01-22 13:55:00,41.49,41.49,41.47,41.48,25500.0,27.4493,27.4493,27.4361,27.4427,25500.0
2013-01-22 14:00:00,41.47,41.49,41.47,41.48,32200.0,27.4361,27.4493,27.4361,27.4427,32200.0
2013-01-22 14:05:00,41.49,41.51,41.48,41.5,26900.0,27.4493,27.4626,27.4427,27.4559,26900.0
2013-01-22 14:10:00,41.5,41.52,41.5,41.51,30400.0,27.4559,27.4692,27.4559,27.4626,30400.0
2013-01-22 14:15:00,41.52,41.53,41.51,41.52,12400.0,27.4692,27.4758,27.4626,27.4692,12400.0
2013-01-22 14:20:00,41.52,41.54,41.52,41.54,27400.0,27.4692,27.4824,27.4692,27.4824,27400.0
2013-01-22 14:25:00,41.53,41.54,41.53,41.54,13700.0,27.4758,27.4824,27.4758,27.4824,13700.0
2013-01-22 14:30:00,41.54,41.58,41.54,41.57,35000.0,27.4824,27.5089,27.4824,27.5023,35000.0
2013-01-22 14:35:00,41.57,41.57,41.56,41.56,25900.0,27.5023,27.5023,27.4956,27.4956,25900.0
2013-01-22 14:40:00,41.56,41.57,41.56,41.56,13200.0,27.4956,27.5023,27.4956,27.4956,13200.0
2013-01-22 14:45:00,41.57,41.59,41.56,41.58,32700.0,27.5023,27.5155,27.4956,27.5089,32700.0
2013-01-22 14:50:00,41.57,41.59,41.57,41.59,14400.0,27.5023,27.5155,27.5023,27.5155,14400.0
2013-01-22 14:55:00,41.58,41.59,41.57,41.59,37000.0,27.5089,27.5155,27.5023,27.5155,37000.0
2013-01-22 15:00:00,41.59,41.59,41.55,41.55,27700.0,27.5155,27.5155,27.489,27.489,27700.0
2013-01-22 15:05:00,41.55,41.58,41.55,41.56,45100.0,27.489,27.5089,27.489,27.4956,45100.0
2013-01-22 15:10:00,41.56,41.57,41.53,41.53,26600.0,27.4956,27.5023,27.4758,27.4758,26600.0
2013-01-22 15:15:00,41.54,41.57,41.53,41.57,24200.0,27.4824,27.5023,27.4758,27.5023,24200.0
2013-01-22 15:20:00,41.57,41.58,41.55,41.57,35000.0,27.5023,27.5089,27.489,27.5023,35000.0
2013-01-22 15:25:00,41.57,41.59,41.57,41.59,30500.0,27.5023,27.5155,27.5023,27.5155,30500.0
2013-01-22 15:30:00,41.58,41.6,41.52,41.52,78600.0,27.5089,27.5221,27.4692,27.4692,78600.0
2013-01-22 15:35:00,41.52,41.56,41.52,41.56,49900.0,27.4692,27.4956,27.4692,27.4956,49900.0
2013-01-22 15:40:00,41.56,41.57,41.55,41.57,51200.0,27.4956,27.5023,27.489,27.5023,51200.0
2013-01-22 15:45:00,41.56,41.57,41.49,41.49,86600.0,27.4956,27.5023,27.4493,27.4493,86600.0
2013-01-22 15:50:00,41.49,41.5,41.49,41.5,71300.0,27.4493,27.4559,27.4493,27.4559,71300.0
2013-01-22 15:55:00,41.5,41.5,41.49,41.5,152800.0,27.4559,27.4559,27.4493,27.4559,152800.0
2013-01-23 09:30:00,41.44,41.58,41.27,41.32,100500.0,27.4162,27.5089,27.3038,27.3369,100500.0
2013-01-23 09:35:00,41.32,41.37,41.28,41.34,45600.0,27.3369,27.3699,27.3104,27.3501,45600.0
2013-01-23 09:40:00,41.33,41.35,41.27,41.3,42200.0,27.3435,27.3567,27.3038,27.3236,42200.0
2013-01-23 09:45:00,41.32,41.35,41.31,41.34,33400.0,27.3369,27.3567,27.3302,27.3501,33400.0
2013-01-23 09:50:00,41.34,41.42,41.34,41.39,38100.0,27.3501,27.403,27.3501,27.3832,38100.0
2013-01-23 09:55:00,41.39,41.44,41.39,41.44,12900.0,27.3832,27.4162,27.3832,27.4162,12900.0
2013-01-23 10:00:00,41.44,41.44,41.37,41.43,44900.0,27.4162,27.4162,27.3699,27.4096,44900.0
2013-01-23 10:05:00,41.43,41.5,41.43,41.5,30000.0,27.4096,27.4559,27.4096,27.4559,30000.0
2013-01-23 10:10:00,41.5,41.6,41.49,41.6,40200.0,27.4559,27.5221,27.4493,27.5221,40200.0
2013-01-23 10:15:00,41.6,41.6,41.56,41.57,45300.0,27.5221,27.5221,27.4956,27.5023,45300.0
2013-01-23 10:20:00,41.57,41.57,41.52,41.54,43100.0,27.5023,27.5023,27.4692,27.4824,43100.0
2013-01-23 10:25:00,41.54,41.54,41.52,41.54,28000.0,27.4824,27.4824,27.4692,27.4824,28000.0
2013-01-23 10:30:00,41.54,41.55,41.48,41.49,41200.0,27.4824,27.489,27.4427,27.4493,41200.0
2013-01-23 10:35:00,41.48,41.5,41.43,41.44,41500.0,27.4427,27.4559,27.4096,27.4162,41500.0
2013-01-23 10:40:00,41.43,41.46,41.43,41.45,21100.0,27.4096,27.4295,27.4096,27.4229,21100.0
2013-01-23 10:45:00,41.45,41.48,41.45,41.46,27800.0,27.4229,27.4427,27.4229,27.4295,27800.0
2013-01-23 10:50:00,41.47,41.48,41.45,41.47,32600.0,27.4361,27.4427,27.4229,27.4361,32600.0
2013-01-23 10:55:00,41.47,41.5,41.46,41.5,16200.0,27.4361,27.4559,27.4295,27.4559,16200.0
2013-01-23 11:00:00,41.5,41.5,41.44,41.44,30100.0,27.4559,27.4559,27.4162,27.4162,30100.0
2013-01-23 11:05:00,41.45,41.45,41.43,41.45,12700.0,27.4229,27.4229,27.4096,27.4229,12700.0
2013-01-23 11:10:00,41.45,41.46,41.43,41.44,29500.0,27.4229,27.4295,27.4096,27.4162,29500.0
2013-01-23 11:15:00,41.45,41.48,41.45,41.47,21000.0,27.4229,27.4427,27.4229,27.4361,21000.0
2013-01-23 11:20:00,41.48,41.5,41.47,41.49,22600.0,27.4427,27.4559,27.4361,27.4493,22600.0
2013-01-23 11:25:00,41.48,41.48,41.44,41.45,15900.0,27.4427,27.4427,27.4162,27.4229,15900.0
2013-01-23 11:30:00,41.44,41.47,41.44,41.46,14500.0,27.4162,27.4361,27.4162,27.4295,14500.0
2013-01-23 11:35:00,41.47,41.48,41.46,41.48,18400.0,27.4361,27.4427,27.4295,27.4427,18400.0
2013-01-23 11:40:00,41.47,41.48,41.47,41.48,6200.0,27.4361,27.4427,27.4361,27.4427,6200.0
2013-01-23 11:45:00,41.48,41.5,41.48,41.48,22200.0,27.4427,27.4559,27.4427,27.4427,22200.0
2013-01-23 11:50:00,41.48,41.51,41.48,41.51,14000.0,27.4427,27.4626,27.4427,27.4626,14000.0
2013-01-23 11:55:00,41.51,41.52,41.5,41.51,17400.0,27.4626,27.4692,27.4559,27.4626,17400.0
2013-01-23 12:00:00,41.51,41.52,41.51,41.51,13300.0,27.4626,27.4692,27.4626,27.4626,13300.0
2013-01-23 12:05:00,41.52,41.52,41.47,41.47,22600.0,27.4692,27.4692,27.4361,27.4361,22600.0
2013-01-23 12:10:00,41.48,41.48,41.44,41.44,23800.0,27.4427,27.4427,27.4162,27.4162,23800.0
2013-01-23 12:15:00,41.45,41.46,41.45,41.46,14900.0,27.4229,27.4295,27.4229,27.4295,14900.0
2013-01-23 12:20:00,41.46,41.47,41.45,41.46,28000.0,27.4295,27.4361,27.4229,27.4295,28000.0
2013-01-23 12:25:00,41.46,41.47,41.45,41.46,27600.0,27.4295,27.4361,27.4229,27.4295,27600.0
2013-01-23 12:30:00,41.46,41.47,41.46,41.46,10300.0,27.4295,27.4361,27.4295,27.4295,10300.0
2013-01-23 12:35:00,41.47,41.47,41.46,41.47,9200.0,27.4361,27.4361,27.4295,27.4361,9200.0
2013-01-23 12:40:00,41.47,41.49,41.46,41.48,17100.0,27.4361,27.4493,27.4295,27.4427,17100.0
2013-01-23 12:45:00,41.48,41.49,41.47,41.49,10900.0,27.4427,27.4493,27.4361,27.4493,10900.0
2013-01-23 12:50:00,41.48,41.5,41.47,41.47,23400.0,27.4427,27.4559,27.4361,27.4361,23400.0
2013-01-23 12:55:00,41.48,41.5,41.47,41.49,13100.0,27.4427,27.4559,27.4361,27.4493,13100.0
2013-01-23 13:00:00,41.49,41.5,41.47,41.48,17500.0,27.4493,27.4559,27.4361,27.4427,17500.0
2013-01-23 13:05:00,41.47,41.49,41.47,41.47,7700.0,27.4361,27.4493,27.4361,27.4361,7700.0
2013-01-23 13:10:00,41.48,41.49,41.46,41.47,16800.0,27.4427,27.4493,27.4295,27.4361,16800.0
2013-01-23 13:15:00,41.47,41.48,41.47,41.47,8400.0,27.4361,27.4427,27.4361,27.4361,8400.0
2013-01-23 13:20:00,41.48,41.5,41.48,41.48,14800.0,27.4427,27.4559,27.4427,27.4427,14800.0
2013-01-23 13:25:00,41.49,41.49,41.48,41.48,5200.0,27.4493,27.4493,27.4427,27.4427,5200.0
2013-01-23 13:30:00,41.48,41.49,41.48,41.49,10100.0,27.4427,27.4493,27.4427,27.4493,10100.0
2013-01-23 13:35:00,41.48,41.49,41.48,41.49,6700.0,27.4427,27.4493,27.4427,27.4493,6700.0
2013-01-23 13:40:00,41.49,41.49,41.48,41.48,8400.0,27.4493,27.4493,27.4427,27.4427,8400.0
2013-01-23 13:45:00,41.49,41.49,41.48,41.49,16100.0,27.4493,27.4493,27.4427,27.4493,16100.0
2013-01-23 13:50:00,41.49,41.51,41.48,41.5,21900.0,27.4493,27.4626,27.4427,27.4559,21900.0
2013-01-23 13:55:00,41.5,41.5,41.49,41.49,15900.0,27.4559,27.4559,27.4493,27.4493,15900.0
2013-01-23 14:00:00,41.5,41.52,41.49,41.51,17500.0,27.4559,27.4692,27.4493,27.4626,17500.0
2013-01-23 14:05:00,41.52,41.52,41.5,41.5,25600.0,27.4692,27.4692,27.4559,27.4559,25600.0
2013-01-23 14:10:00,41.5,41.51,41.5,41.51,12500.0,27.4559,27.4626,27.4559,27.4626,12500.0
2013-01-23 14:15:00,41.5,41.52,41.5,41.52,15500.0,27.4559,27.4692,27.4559,27.4692,15500.0
2013-01-23 14:20:00,41.52,41.52,41.51,41.51,6700.0,27.4692,27.4692,27.4626,27.4626,6700.0
2013-01-23 14:25:00,41.52,41.53,41.51,41.52,19000.0,27.4692,27.4758,27.4626,27.4692,19000.0
2013-01-23 14:30:00,41.51,41.52,41.51,41.52,9300.0,27.4626,27.4692,27.4626,27.4692,9300.0
2013-01-23 14:35:00,41.52,41.53,41.51,41.53,13800.0,27.4692,27.4758,27.4626,27.4758,13800.0
2013-01-23 14:40:00,41.53,41.54,41.52,41.52,24200.0,27.4758,27.4824,27.4692,27.4692,24200.0
2013-01-23 14:45:00,41.52,41.53,41.51,41.52,18100.0,27.4692,27.4758,27.4626,27.4692,18100.0
2013-01-23 14:50:00,41.52,41.53,41.51,41.53,26200.0,27.4692,27.4758,27.4626,27.4758,26200.0
2013-01-23 14:55:00,41.53,41.53,41.52,41.52,8900.0,27.4758,27.4758,27.4692,27.4692,8900.0
2013-01-23 15:00:00,41.52,41.54,41.52,41.53,24600.0,27.4692,27.4824,27.4692,27.4758,24600.0
2013-01-23 15:05:00,41.52,41.55,41.52,41.55,21600.0,27.4692,27.489,27.4692,27.489,21600.0
2013-01-23 15:10:00,41.55,41.56,41.52,41.53,40400.0,27.489,27.4956,27.4692,27.4758,40400.0
2013-01-23 15:15:00,41.52,41.53,41.51,41.52,23000.0,27.4692,27.4758,27.4626,27.4692,23000.0
2013-01-23 15:20:00,41.52,41.54,41.51,41.52,31000.0,27.4692,27.4824,27.4626,27.4692,31000.0
2013-01-23 15:25:00,41.52,41.53,41.52,41.52,20700.0,27.4692,27.4758,27.4692,27.4692,20700.0
2013-01-23 15:30:00,41.52,41.53,41.52,41.53,24000.0,27.4692,27.4758,27.4692,27.4758,24000.0
2013-01-23 15:35:00,41.53,41.53,41.52,41.52,28900.0,27.4758,27.4758,27.4692,27.4692,28900.0
2013-01-23 15:40:00,41.53,41.53,41.49,41.49,46700.0,27.4758,27.4758,27.4493,27.4493,46700.0
2013-01-23 15:45:00,41.49,41.51,41.48,41.51,44400.0,27.4493,27.4626,27.4427,27.4626,44400.0
2013-01-23 15:50:00,41.51,41.52,41.47,41.48,48200.0,27.4626,27.4692,27.4361,27.4427,48200.0
2013-01-23 15:55:00,41.48,41.51,41.47,41.5,84400.0,27.4427,27.4626,27.4361,27.4559,84400.0
2013-01-24 09:30:00,41.44,41.71,41.44,41.69,69200.0,27.4162,27.5949,27.4162,27.5816,69200.0
2013-01-24 09:35:00,41.68,41.69,41.62,41.68,15500.0,27.575,27.5816,27.5353,27.575,15500.0
2013-01-24 09:40:00,41.68,41.7,41.61,41.62,25600.0,27.575,27.5883,27.5287,27.5353,25600.0
2013-01-24 09:45:00,41.63,41.68,41.63,41.67,14300.0,27.5419,27.575,27.5419,27.5684,14300.0
2013-01-24 09:50:00,41.67,41.67,41.62,41.66,36200.0,27.5684,27.5684,27.5353,27.5618,36200.0
2013-01-24 09:55:00,41.65,41.66,41.6,41.63,35800.0,27.5552,27.5618,27.5221,27.5419,35800.0
2013-01-24 10:00:00,41.62,41.68,41.62,41.68,29700.0,27.5353,27.575,27.5353,27.575,29700.0
2013-01-24 10:05:00,41.68,41.73,41.67,41.69,29200.0,27.575,27.6081,27.5684,27.5816,29200.0
2013-01-24 10:10:00,41.69,41.71,41.69,41.71,11400.0,27.5816,27.5949,27.5816,27.5949,11400.0
2013-01-24 10:15:00,41.71,41.74,41.68,41.73,33700.0,27.5949,27.6147,27.575,27.6081,33700.0
2013-01-24 10:20:00,41.74,41.76,41.72,41.73,28900.0,27.6147,27.628,27.6015,27.6081,28900.0
2013-01-24 10:25:00,41.73,41.75,41.73,41.75,17100.0,27.6081,27.6213,27.6081,27.6213,17100.0
2013-01-24 10:30:00,41.75,41.75,41.71,41.71,15900.0,27.6213,27.6213,27.5949,27.5949,15900.0
2013-01-24 10:35:00,41.71,41.72,41.68,41.7,25000.0,27.5949,27.6015,27.575,27.5883,25000.0
2013-01-24 10:40:00,41.69,41.7,41.68,41.69,19900.0,27.5816,27.5883,27.575,27.5816,19900.0
2013-01-24 10:45:00,41.7,41.72,41.69,41.71,23400.0,27.5883,27.6015,27.5816,27.5949,23400.0
2013-01-24 10:50:00,41.72,41.74,41.71,41.73,24400.0,27.6015,27.6147,27.5949,27.6081,24400.0
2013-01-24 10:55:00,41.74,41.74,41.72,41.73,30800.0,27.6147,27.6147,27.6015,27.6081,30800.0
2013-01-24 11:00:00,41.73,41.78,41.73,41.77,38700.0,27.6081,27.6412,27.6081,27.6346,38700.0
2013-01-24 11:05:00,41.77,41.8,41.74,41.79,40800.0,27.6346,27.6544,27.6147,27.6478,40800.0
2013-01-24 11:10:00,41.78,41.79,41.76,41.77,18800.0,27.6412,27.6478,27.628,27.6346,18800.0
2013-01-24 11:15:00,41.77,41.78,41.75,41.76,11800.0,27.6346,27.6412,27.6213,27.628,11800.0
2013-01-24 11:20:00,41.76,41.8,41.75,41.76,29000.0,27.628,27.6544,27.6213,27.628,29000.0
2013-01-24 11:25:00,41.76,41.8,41.74,41.79,52000.0,27.628,27.6544,27.6147,27.6478,52000.0
2013-01-24 11:30:00,41.79,41.8,41.78,41.78,9800.0,27.6478,27.6544,27.6412,27.6412,9800.0
2013-01-24 11:35:00,41.78,41.79,41.75,41.76,19200.0,27.6412,27.6478,27.6213,27.628,19200.0
2013-01-24 11:40:00,41.75,41.78,41.74,41.77,19300.0,27.6213,27.6412,27.6147,27.6346,19300.0
2013-01-24 11:45:00,41.78,41.8,41.76,41.76,27800.0,27.6412,27.6544,27.628,27.628,27800.0
2013-01-24 11:50:00,41.77,41.77,41.73,41.73,10700.0,27.6346,27.6346,27.6081,27.6081,10700.0
2013-01-24 11:55:00,41.74,41.75,41.73,41.74,5100.0,27.6147,27.6213,27.6081,27.6147,5100.0
2013-01-24 12:00:00,41.75,41.78,41.75,41.77,18900.0,27.6213,27.6412,27.6213,27.6346,18900.0
2013-01-24 12:05:00,41.77,41.78,41.75,41.77,18700.0,27.6346,27.6412,27.6213,27.6346,18700.0
2013-01-24 12:10:00,41.77,41.77,41.76,41.77,9500.0,27.6346,27.6346,27.628,27.6346,9500.0
2013-01-24 12:15:00,41.77,41.77,41.73,41.73,18100.0,27.6346,27.6346,27.6081,27.6081,18100.0
2013-01-24 12:20:00,41.74,41.76,41.73,41.75,11100.0,27.6147,27.628,27.6081,27.6213,11100.0
2013-01-24 12:25:00,41.75,41.77,41.75,41.76,11200.0,27.6213,27.6346,27.6213,27.628,11200.0
2013-01-24 12:30:00,41.76,41.77,41.73,41.75,15100.0,27.628,27.6346,27.6081,27.6213,15100.0
2013-01-24 12:35:00,41.76,41.77,41.7,41.7,15400.0,27.628,27.6346,27.5883,27.5883,15400.0
2013-01-24 12:40:00,41.71,41.74,41.7,41.72,14600.0,27.5949,27.6147,27.5883,27.6015,14600.0
2013-01-24 12:45:00,41.71,41.73,41.7,41.72,17100.0,27.5949,27.6081,27.5883,27.6015,17100.0
2013-01-24 12:50:00,41.72,41.73,41.71,41.72,8000.0,27.6015,27.6081,27.5949,27.6015,8000.0
2013-01-24 12:55:00,41.72,41.73,41.7,41.71,12300.0,27.6015,27.6081,27.5883,27.5949,12300.0
2013-01-24 13:00:00,41.72,41.73,41.71,41.71,9000.0,27.6015,27.6081,27.5949,27.5949,9000.0
2013-01-24 13:05:00,41.71,41.71,41.68,41.68,16700.0,27.5949,27.5949,27.575,27.575,16700.0
2013-01-24 13:10:00,41.68,41.69,41.68,41.68,6200.0,27.575,27.5816,27.575,27.575,6200.0
2013-01-24 13:15:00,41.69,41.69,41.68,41.68,9500.0,27.5816,27.5816,27.575,27.575,9500.0
2013-01-24 13:20:00,41.68,41.7,41.68,41.7,11800.0,27.575,27.5883,27.575,27.5883,11800.0
2013-01-24 13:25:00,41.7,41.71,41.69,41.69,15500.0,27.5883,27.5949,27.5816,27.5816,15500.0
2013-01-24 13:30:00,41.69,41.7,41.65,41.67,16000.0,27.5816,27.5883,27.5552,27.5684,16000.0
2013-01-24 13:35:00,41.66,41.69,41.66,41.67,17600.0,27.5618,27.5816,27.5618,27.5684,17600.0
2013-01-24 13:40:00,41.67,41.68,41.66,41.68,9600.0,27.5684,27.575,27.5618,27.575,9600.0
2013-01-24 13:45:00,41.68,41.68,41.67,41.67,10100.0,27.575,27.575,27.5684,27.5684,10100.0
2013-01-24 13:50:00,41.68,41.71,41.67,41.71,42600.0,27.575,27.5949,27.5684,27.5949,42600.0
2013-01-24 13:55:00,41.71,41.72,41.69,41.7,18600.0,27.5949,27.6015,27.5816,27.5883,18600.0
2013-01-24 14:00:00,41.7,41.7,41.69,41.7,14500.0,27.5883,27.5883,27.5816,27.5883,14500.0
2013-01-24 14:05:00,41.7,41.72,41.69,41.7,23100.0,27.5883,27.6015,27.5816,27.5883,23100.0
2013-01-24 14:10:00,41.71,41.73,41.7,41.73,20000.0,27.5949,27.6081,27.5883,27.6081,20000.0
2013-01-24 14:15:00,41.72,41.72,41.69,41.69,14000.0,27.6015,27.6015,27.5816,27.5816,14000.0
2013-01-24 14:20:00,41.7,41.7,41.68,41.69,16500.0,27.5883,27.5883,27.575,27.5816,16500.0
2013-01-24 14:25:00,41.7,41.71,41.7,41.71,11200.0,27.5883,27.5949,27.5883,27.5949,11200.0
2013-01-24 14:30:00,41.71,41.77,41.7,41.76,70600.0,27.5949,27.6346,27.5883,27.628,70600.0
2013-01-24 14:35:00,41.75,41.77,41.75,41.77,19600.0,27.6213,27.6346,27.6213,27.6346,19600.0
2013-01-24 14:40:00,41.77,41.78,41.75,41.78,30100.0,27.6346,27.6412,27.6213,27.6412,30100.0
2013-01-24 14:45:00,41.78,41.79,41.77,41.77,29200.0,27.6412,27.6478,27.6346,27.6346,29200.0
2013-01-24 14:50:00,41.78,41.78,41.77,41.78,12200.0,27.6412,27.6412,27.6346,27.6412,12200.0
2013-01-24 14:55:00,41.78,41.78,41.77,41.78,12900.0,27.6412,27.6412,27.6346,27.6412,12900.0
2013-01-24 15:00:00,41.77,41.79,41.75,41.78,45200.0,27.6346,27.6478,27.6213,27.6412,45200.0
2013-01-24 15:05:00,41.78,41.78,41.76,41.78,26100.0,27.6412,27.6412,27.628,27.6412,26100.0
2013-01-24 15:10:00,41.78,41.78,41.75,41.76,19400.0,27.6412,27.6412,27.6213,27.628,19400.0
2013-01-24 15:15:00,41.76,41.78,41.76,41.78,25500.0,27.628,27.6412,27.628,27.6412,25500.0
2013-01-24 15:20:00,41.78,41.79,41.77,41.79,25100.0,27.6412,27.6478,27.6346,27.6478,25100.0
2013-01-24 15:25:00,41.78,41.79,41.77,41.77,31500.0,27.6412,27.6478,27.6346,27.6346,31500.0
2013-01-24 15:30:00,41.78,41.8,41.77,41.8,52500.0,27.6412,27.6544,27.6346,27.6544,52500.0
2013-01-24 15:35:00,41.79,41.83,41.78,41.81,84600.0,27.6478,27.6743,27.6412,27.661,84600.0
2013-01-24 15:40:00,41.81,41.82,41.8,41.82,63000.0,27.661,27.6676,27.6544,27.6676,63000.0
2013-01-24 15:45:00,41.81,41.82,41.78,41.78,55200.0,27.661,27.6676,27.6412,27.6412,55200.0
2013-01-24 15:50:00,41.78,41.79,41.74,41.74,41300.0,27.6412,27.6478,27.6147,27.6147,41300.0
2013-01-24 15:55:00,41.74,41.75,41.69,41.7,556300.0,27.6147,27.6213,27.5816,27.5883,556300.0
2013-01-25 09:30:00,41.86,41.86,41.72,41.75,57800.0,27.6941,27.6941,27.6015,27.6213,57800.0
2013-01-25 09:35:00,41.74,41.83,41.74,41.8,49600.0,27.6147,27.6743,27.6147,27.6544,49600.0
2013-01-25 09:40:00,41.81,41.83,41.79,41.81,33900.0,27.661,27.6743,27.6478,27.661,33900.0
2013-01-25 09:45:00,41.81,41.82,41.7,41.74,45600.0,27.661,27.6676,27.5883,27.6147,45600.0
2013-01-25 09:50:00,41.74,41.82,41.73,41.81,27200.0,27.6147,27.6676,27.6081,27.661,27200.0
2013-01-25 09:55:00,41.81,41.82,41.77,41.82,35800.0,27.661,27.6676,27.6346,27.6676,35800.0
2013-01-25 10:00:00,41.81,41.81,41.71,41.77,67800.0,27.661,27.661,27.5949,27.6346,67800.0
2013-01-25 10:05:00,41.77,41.77,41.71,41.74,27200.0,27.6346,27.6346,27.5949,27.6147,27200.0
2013-01-25 10:10:00,41.73,41.76,41.71,41.73,28000.0,27.6081,27.628,27.5949,27.6081,28000.0
2013-01-25 10:15:00,41.74,41.8,41.73,41.79,26500.0,27.6147,27.6544,27.6081,27.6478,26500.0
2013-01-25 10:20:00,41.79,41.8,41.74,41.74,34100.0,27.6478,27.6544,27.6147,27.6147,34100.0
2013-01-25 10:25:00,41.74,41.74,41.7,41.71,27300.0,27.6147,27.6147,27.5883,27.5949,27300.0
2013-01-25 10:30:00,41.71,41.76,41.71,41.75,34900.0,27.5949,27.628,27.5949,27.6213,34900.0
2013-01-25 10:35:00,41.76,41.77,41.73,41.77,91100.0,27.628,27.6346,27.6081,27.6346,91100.0
2013-01-25 10:40:00,41.76,41.77,41.73,41.76,44000.0,27.628,27.6346,27.6081,27.628,44000.0
2013-01-25 10:45:00,41.76,41.77,41.74,41.76,44900.0,27.628,27.6346,27.6147,27.628,44900.0
2013-01-25 10:50:00,41.76,41.83,41.75,41.83,51600.0,27.628,27.6743,27.6213,27.6743,51600.0
2013-01-25 10:55:00,41.83,41.84,41.81,41.83,19500.0,27.6743,27.6809,27.661,27.6743,19500.0
2013-01-25 11:00:00,41.84,41.87,41.82,41.86,50900.0,27.6809,27.7007,27.6676,27.6941,50900.0
2013-01-25 11:05:00,41.86,41.87,41.83,41.83,34700.0,27.6941,27.7007,27.6743,27.6743,34700.0
2013-01-25 11:10:00,41.83,41.84,41.77,41.79,34100.0,27.6743,27.6809,27.6346,27.6478,34100.0
2013-01-25 11:15:00,41.79,41.79,41.75,41.76,37100.0,27.6478,27.6478,27.6213,27.628,37100.0
2013-01-25 11:20:00,41.75,41.77,41.74,41.76,20300.0,27.6213,27.6346,27.6147,27.628,20300.0
2013-01-25 11:25:00,41.75,41.77,41.74,41.76,20500.0,27.6213,27.6346,27.6147,27.628,20500.0
2013-01-25 11:30:00,41.76,41.79,41.75,41.78,16700.0,27.628,27.6478,27.6213,27.6412,16700.0
2013-01-25 11:35:00,41.79,41.82,41.76,41.77,66400.0,27.6478,27.6676,27.628,27.6346,66400.0
2013-01-25 11:40:00,41.78,41.8,41.77,41.77,7700.0,27.6412,27.6544,27.6346,27.6346,7700.0
2013-01-25 11:45:00,41.78,41.8,41.76,41.77,21700.0,27.6412,27.6544,27.628,27.6346,21700.0
2013-01-25 11:50:00,41.77,41.78,41.74,41.77,39100.0,27.6346,27.6412,27.6147,27.6346,39100.0
2013-01-25 11:55:00,41.76,41.8,41.76,41.78,13300.0,27.628,27.6544,27.628,27.6412,13300.0
2013-01-25 12:00:00,41.78,41.82,41.77,41.81,19600.0,27.6412,27.6676,27.6346,27.661,19600.0
2013-01-25 12:05:00,41.82,41.84,41.81,41.83,11500.0,27.6676,27.6809,27.661,27.6743,11500.0
2013-01-25 12:10:00,41.84,41.87,41.84,41.87,11600.0,27.6809,27.7007,27.6809,27.7007,11600.0
2013-01-25 12:15:00,41.86,41.87,41.85,41.86,8700.0,27.6941,27.7007,27.6875,27.6941,8700.0
2013-01-25 12:20:00,41.85,41.87,41.84,41.87,11000.0,27.6875,27.7007,27.6809,27.7007,11000.0
2013-01-25 12:25:00,41.87,41.87,41.84,41.84,6400.0,27.7007,27.7007,27.6809,27.6809,6400.0
2013-01-25 12:30:00,41.84,41.84,41.82,41.83,5200.0,27.6809,27.6809,27.6676,27.6743,5200.0
2013-01-25 12:35:00,41.83,41.83,41.81,41.83,7100.0,27.6743,27.6743,27.661,27.6743,7100.0
2013-01-25 12:40:00,41.82,41.84,41.82,41.84,7000.0,27.6676,27.6809,27.6676,27.6809,7000.0
2013-01-25 12:45:00,41.84,41.84,41.8,41.8,12500.0,27.6809,27.6809,27.6544,27.6544,12500.0
2013-01-25 12:50:00,41.81,41.82,41.79,41.81,13700.0,27.661,27.6676,27.6478,27.661,13700.0
2013-01-25 12:55:00,41.81,41.81,41.78,41.78,19100.0,27.661,27.661,27.6412,27.6412,19100.0
2013-01-25 13:00:00,41.79,41.8,41.78,41.79,13800.0,27.6478,27.6544,27.6412,27.6478,13800.0
2013-01-25 13:05:00,41.78,41.79,41.77,41.79,19700.0,27.6412,27.6478,27.6346,27.6478,19700.0
2013-01-25 13:10:00,41.79,41.81,41.77,41.78,15300.0,27.6478,27.661,27.6346,27.6412,15300.0
2013-01-25 13:15:00,41.78,41.8,41.77,41.8,25700.0,27.6412,27.6544,27.6346,27.6544,25700.0
2013-01-25 13:20:00,41.79,41.8,41.78,41.79,9600.0,27.6478,27.6544,27.6412,27.6478,9600.0
2013-01-25 13:25:00,41.78,41.79,41.75,41.76,21400.0,27.6412,27.6478,27.6213,27.628,21400.0
2013-01-25 13:30:00,41.75,41.76,41.74,41.75,13700.0,27.6213,27.628,27.6147,27.6213,13700.0
2013-01-25 13:35:00,41.74,41.75,41.72,41.73,20600.0,27.6147,27.6213,27.6015,27.6081,20600.0
2013-01-25 13:40:00,41.73,41.75,41.73,41.73,15200.0,27.6081,27.6213,27.6081,27.6081,15200.0
2013-01-25 13:45:00,41.74,41.74,41.71,41.73,27300.0,27.6147,27.6147,27.5949,27.6081,27300.0
2013-01-25 13:50:00,41.73,41.73,41.71,41.71,28200.0,27.6081,27.6081,27.5949,27.5949,28200.0
2013-01-25 13:55:00,41.72,41.73,41.71,41.73,11300.0,27.6015,27.6081,27.5949,27.6081,11300.0
2013-01-25 14:00:00,41.74,41.76,41.73,41.74,26300.0,27.6147,27.628,27.6081,27.6147,26300.0
2013-01-25 14:05:00,41.74,41.76,41.73,41.74,12500.0,27.6147,27.628,27.6081,27.6147,12500.0
2013-01-25 14:10:00,41.75,41.77,41.74,41.75,9000.0,27.6213,27.6346,27.6147,27.6213,9000.0
2013-01-25 14:15:00,41.75,41.75,41.74,41.74,4600.0,27.6213,27.6213,27.6147,27.6147,4600.0
2013-01-25 14:20:00,41.74,41.75,41.72,41.74,14300.0,27.6147,27.6213,27.6015,27.6147,14300.0
2013-01-25 14:25:00,41.75,41.75,41.72,41.72,23700.0,27.6213,27.6213,27.6015,27.6015,23700.0
2013-01-25 14:30:00,41.72,41.73,41.72,41.73,16700.0,27.6015,27.6081,27.6015,27.6081,16700.0
2013-01-25 14:35:00,41.73,41.75,41.72,41.75,19200.0,27.6081,27.6213,27.6015,27.6213,19200.0
2013-01-25 14:40:00,41.75,41.75,41.73,41.74,19500.0,27.6213,27.6213,27.6081,27.6147,19500.0
2013-01-25 14:45:00,41.74,41.75,41.74,41.74,9700.0,27.6147,27.6213,27.6147,27.6147,9700.0
2013-01-25 14:50:00,41.74,41.75,41.72,41.73,97600.0,27.6147,27.6213,27.6015,27.6081,97600.0
2013-01-25 14:55:00,41.73,41.74,41.71,41.74,35800.0,27.6081,27.6147,27.5949,27.6147,35800.0
2013-01-25 15:00:00,41.73,41.74,41.72,41.73,15800.0,27.6081,27.6147,27.6015,27.6081,15800.0
2013-01-25 15:05:00,41.73,41.73,41.7,41.73,34400.0,27.6081,27.6081,27.5883,27.6081,34400.0
2013-01-25 15:10:00,41.72,41.73,41.7,41.7,20100.0,27.6015,27.6081,27.5883,27.5883,20100.0
2013-01-25 15:15:00,41.7,41.72,41.68,41.72,30800.0,27.5883,27.6015,27.575,27.6015,30800.0
2013-01-25 15:20:00,41.72,41.72,41.68,41.7,38600.0,27.6015,27.6015,27.575,27.5883,38600.0
2013-01-25 15:25:00,41.7,41.72,41.69,41.72,22900.0,27.5883,27.6015,27.5816,27.6015,22900.0
2013-01-25 15:30:00,41.71,41.72,41.7,41.7,23000.0,27.5949,27.6015,27.5883,27.5883,23000.0
2013-01-25 15:35:00,41.7,41.72,41.69,41.71,72900.0,27.5883,27.6015,27.5816,27.5949,72900.0
2013-01-25 15:40:00,41.71,41.71,41.68,41.68,38200.0,27.5949,27.5949,27.575,27.575,38200.0
2013-01-25 15:45:00,41.69,41.7,41.66,41.7,41900.0,27.5816,27.5883,27.5618,27.5883,41900.0
2013-01-25 15:50:00,41.7,41.75,41.69,41.74,54100.0,27.5883,27.6213,27.5816,27.6147,54100.0
2013-01-25 15:55:00,41.73,41.77,41.71,41.76,106700.0,27.6081,27.6346,27.5949,27.628,106700.0
2013-01-28 09:30:00,41.7,41.77,41.59,41.67,67500.0,27.5883,27.6346,27.5155,27.5684,67500.0
2013-01-28 09:35:00,41.68,41.74,41.68,41.74,13500.0,27.575,27.6147,27.575,27.6147,13500.0
2013-01-28 09:40:00,41.75,41.75,41.67,41.69,12400.0,27.6213,27.6213,27.5684,27.5816,12400.0
2013-01-28 09:45:00,41.69,41.7,41.68,41.7,12500.0,27.5816,27.5883,27.575,27.5883,12500.0
2013-01-28 09:50:00,41.7,41.71,41.66,41.68,31500.0,27.5883,27.5949,27.5618,27.575,31500.0
2013-01-28 09:55:00,41.69,41.7,41.68,41.68,45900.0,27.5816,27.5883,27.575,27.575,45900.0
2013-01-28 10:00:00,41.68,41.7,41.68,41.68,62700.0,27.575,27.5883,27.575,27.575,62700.0
2013-01-28 10:05:00,41.68,41.69,41.63,41.64,17700.0,27.575,27.5816,27.5419,27.5486,17700.0
2013-01-28 10:10:00,41.64,41.67,41.61,41.61,46400.0,27.5486,27.5684,27.5287,27.5287,46400.0
2013-01-28 10:15:00,41.61,41.62,41.57,41.59,45600.0,27.5287,27.5353,27.5023,27.5155,45600.0
2013-01-28 10:20:00,41.6,41.61,41.55,41.55,45600.0,27.5221,27.5287,27.489,27.489,45600.0
2013-01-28 10:25:00,41.55,41.56,41.54,41.54,19100.0,27.489,27.4956,27.4824,27.4824,19100.0
2013-01-28 10:30:00,41.55,41.57,41.54,41.57,19300.0,27.489,27.5023,27.4824,27.5023,19300.0
2013-01-28 10:35:00,41.57,41.61,41.56,41.6,29700.0,27.5023,27.5287,27.4956,27.5221,29700.0
2013-01-28 10:40:00,41.6,41.67,41.6,41.67,35300.0,27.5221,27.5684,27.5221,27.5684,35300.0
2013-01-28 10:45:00,41.67,41.67,41.62,41.64,43600.0,27.5684,27.5684,27.5353,27.5486,43600.0
2013-01-28 10:50:00,41.64,41.68,41.64,41.67,14100.0,27.5486,27.575,27.5486,27.5684,14100.0
2013-01-28 10:55:00,41.67,41.73,41.66,41.73,29000.0,27.5684,27.6081,27.5618,27.6081,29000.0
2013-01-28 11:00:00,41.73,41.74,41.66,41.72,122500.0,27.6081,27.6147,27.5618,27.6015,122500.0
2013-01-28 11:05:00,41.72,41.73,41.68,41.68,21700.0,27.6015,27.6081,27.575,27.575,21700.0
2013-01-28 11:10:00,41.69,41.73,41.69,41.71,17200.0,27.5816,27.6081,27.5816,27.5949,17200.0
2013-01-28 11:15:00,41.72,41.74,41.71,41.73,15800.0,27.6015,27.6147,27.5949,27.6081,15800.0
2013-01-28 11:20:00,41.73,41.75,41.72,41.74,40300.0,27.6081,27.6213,27.6015,27.6147,40300.0
2013-01-28 11:25:00,41.73,41.77,41.73,41.74,46500.0,27.6081,27.6346,27.6081,27.6147,46500.0
2013-01-28 11:30:00,41.74,41.77,41.73,41.75,34400.0,27.6147,27.6346,27.6081,27.6213,34400.0
2013-01-28 11:35:00,41.75,41.76,41.74,41.74,31500.0,27.6213,27.628,27.6147,27.6147,31500.0
2013-01-28 11:40:00,41.74,41.76,41.74,41.75,9400.0,27.6147,27.628,27.6147,27.6213,9400.0
2013-01-28 11:45:00,41.74,41.77,41.74,41.76,39000.0,27.6147,27.6346,27.6147,27.628,39000.0
2013-01-28 11:50:00,41.77,41.77,41.75,41.75,12500.0,27.6346,27.6346,27.6213,27.6213,12500.0
2013-01-28 11:55:00,41.76,41.79,41.75,41.78,13300.0,27.628,27.6478,27.6213,27.6412,13300.0
2013-01-28 12:00:00,41.78,41.8,41.77,41.77,24400.0,27.6412,27.6544,27.6346,27.6346,24400.0
2013-01-28 12:05:00,41.77,41.8,41.76,41.79,10100.0,27.6346,27.6544,27.628,27.6478,10100.0
2013-01-28 12:10:00,41.79,41.8,41.77,41.78,16500.0,27.6478,27.6544,27.6346,27.6412,16500.0
2013-01-28 12:15:00,41.78,41.79,41.77,41.77,14100.0,27.6412,27.6478,27.6346,27.6346,14100.0
2013-01-28 12:20:00,41.77,41.78,41.75,41.76,19200.0,27.6346,27.6412,27.6213,27.628,19200.0
2013-01-28 12:25:00,41.76,41.77,41.72,41.73,29200.0,27.628,27.6346,27.6015,27.6081,29200.0
2013-01-28 12:30:00,41.73,41.73,41.67,41.69,17500.0,27.6081,27.6081,27.5684,27.5816,17500.0
2013-01-28 12:35:00,41.7,41.72,41.69,41.71,20200.0,27.5883,27.6015,27.5816,27.5949,20200.0
2013-01-28 12:40:00,41.7,41.71,41.68,41.71,13600.0,27.5883,27.5949,27.575,27.5949,13600.0
2013-01-28 12:45:00,41.71,41.72,41.69,41.7,35800.0,27.5949,27.6015,27.5816,27.5883,35800.0
2013-01-28 12:50:00,41.7,41.71,41.67,41.68,23900.0,27.5883,27.5949,27.5684,27.575,23900.0
2013-01-28 12:55:00,41.68,41.7,41.67,41.69,19300.0,27.575,27.5883,27.5684,27.5816,19300.0
2013-01-28 13:00:00,41.69,41.7,41.68,41.7,16100.0,27.5816,27.5883,27.575,27.5883,16100.0
2013-01-28 13:05:00,41.69,41.7,41.67,41.67,21300.0,27.5816,27.5883,27.5684,27.5684,21300.0
2013-01-28 13:10:00,41.68,41.7,41.67,41.69,10100.0,27.575,27.5883,27.5684,27.5816,10100.0
2013-01-28 13:15:00,41.7,41.7,41.68,41.68,20600.0,27.5883,27.5883,27.575,27.575,20600.0
2013-01-28 13:20:00,41.69,41.72,41.68,41.71,49300.0,27.5816,27.6015,27.575,27.5949,49300.0
2013-01-28 13:25:00,41.71,41.72,41.69,41.7,16100.0,27.5949,27.6015,27.5816,27.5883,16100.0
2013-01-28 13:30:00,41.69,41.71,41.69,41.71,22700.0,27.5816,27.5949,27.5816,27.5949,22700.0
2013-01-28 13:35:00,41.72,41.75,41.72,41.75,26100.0,27.6015,27.6213,27.6015,27.6213,26100.0
2013-01-28 13:40:00,41.75,41.76,41.74,41.75,12900.0,27.6213,27.628,27.6147,27.6213,12900.0
2013-01-28 13:45:00,41.75,41.77,41.74,41.75,15600.0,27.6213,27.6346,27.6147,27.6213,15600.0
2013-01-28 13:50:00,41.75,41.76,41.74,41.76,5000.0,27.6213,27.628,27.6147,27.628,5000.0
2013-01-28 13:55:00,41.76,41.78,41.76,41.78,14900.0,27.628,27.6412,27.628,27.6412,14900.0
2013-01-28 14:00:00,41.77,41.77,41.75,41.76,24300.0,27.6346,27.6346,27.6213,27.628,24300.0
2013-01-28 14:05:00,41.77,41.77,41.74,41.76,36500.0,27.6346,27.6346,27.6147,27.628,36500.0
2013-01-28 14:10:00,41.76,41.77,41.75,41.77,18700.0,27.628,27.6346,27.6213,27.6346,18700.0
2013-01-28 14:15:00,41.76,41.77,41.74,41.76,29200.0,27.628,27.6346,27.6147,27.628,29200.0
2013-01-28 14:20:00,41.75,41.76,41.74,41.75,18100.0,27.6213,27.628,27.6147,27.6213,18100.0
2013-01-28 14:25:00,41.76,41.79,41.75,41.79,10900.0,27.628,27.6478,27.6213,27.6478,10900.0
2013-01-28 14:30:00,41.79,41.8,41.76,41.76,20500.0,27.6478,27.6544,27.628,27.628,20500.0
2013-01-28 14:35:00,41.76,41.77,41.75,41.75,23200.0,27.628,27.6346,27.6213,27.6213,23200.0
2013-01-28 14:40:00,41.75,41.78,41.74,41.78,17900.0,27.6213,27.6412,27.6147,27.6412,17900.0
2013-01-28 14:45:00,41.78,41.8,41.77,41.78,32200.0,27.6412,27.6544,27.6346,27.6412,32200.0
2013-01-28 14:50:00,41.79,41.81,41.77,41.8,20800.0,27.6478,27.661,27.6346,27.6544,20800.0
2013-01-28 14:55:00,41.8,41.81,41.79,41.81,19000.0,27.6544,27.661,27.6478,27.661,19000.0
2013-01-28 15:00:00,41.8,41.82,41.78,41.8,32200.0,27.6544,27.6676,27.6412,27.6544,32200.0
2013-01-28 15:05:00,41.81,41.81,41.77,41.77,23300.0,27.661,27.661,27.6346,27.6346,23300.0
2013-01-28 15:10:00,41.78,41.8,41.77,41.8,19000.0,27.6412,27.6544,27.6346,27.6544,19000.0
2013-01-28 15:15:00,41.8,41.8,41.78,41.8,30400.0,27.6544,27.6544,27.6412,27.6544,30400.0
2013-01-28 15:20:00,41.8,41.8,41.75,41.75,49600.0,27.6544,27.6544,27.6213,27.6213,49600.0
2013-01-28 15:25:00,41.76,41.79,41.75,41.75,45900.0,27.628,27.6478,27.6213,27.6213,45900.0
2013-01-28 15:30:00,41.75,41.78,41.74,41.77,35900.0,27.6213,27.6412,27.6147,27.6346,35900.0
2013-01-28 15:35:00,41.77,41.78,41.77,41.77,19200.0,27.6346,27.6412,27.6346,27.6346,19200.0
2013-01-28 15:40:00,41.77,41.81,41.77,41.81,63000.0,27.6346,27.661,27.6346,27.661,63000.0
2013-01-28 15:45:00,41.8,41.81,41.78,41.78,57200.0,27.6544,27.661,27.6412,27.6412,57200.0
2013-01-28 15:50:00,41.78,41.79,41.73,41.74,75000.0,27.6412,27.6478,27.6081,27.6147,75000.0
2013-01-28 15:55:00,41.75,41.78,41.74,41.76,127300.0,27.6213,27.6412,27.6147,27.628,127300.0
2013-01-29 09:30:00,41.66,41.73,41.6,41.69,54600.0,27.5618,27.6081,27.5221,27.5816,54600.0
2013-01-29 09:35:00,41.67,41.84,41.65,41.84,20200.0,27.5684,27.6809,27.5552,27.6809,20200.0
2013-01-29 09:40:00,41.84,41.87,41.74,41.8,55000.0,27.6809,27.7007,27.6147,27.6544,55000.0
2013-01-29 09:45:00,41.79,41.83,41.79,41.83,74800.0,27.6478,27.6743,27.6478,27.6743,74800.0
2013-01-29 09:50:00,41.83,41.88,41.79,41.8,59600.0,27.6743,27.7073,27.6478,27.6544,59600.0
2013-01-29 09:55:00,41.8,41.85,41.79,41.85,26800.0,27.6544,27.6875,27.6478,27.6875,26800.0
2013-01-29 10:00:00,41.85,41.86,41.78,41.79,45500.0,27.6875,27.6941,27.6412,27.6478,45500.0
2013-01-29 10:05:00,41.78,41.88,41.78,41.87,34100.0,27.6412,27.7073,27.6412,27.7007,34100.0
2013-01-29 10:10:00,41.87,41.93,41.87,41.93,30600.0,27.7007,27.7404,27.7007,27.7404,30600.0
2013-01-29 10:15:00,41.93,41.97,41.91,41.97,36800.0,27.7404,27.7669,27.7272,27.7669,36800.0
2013-01-29 10:20:00,41.97,41.97,41.95,41.95,28000.0,27.7669,27.7669,27.7537,27.7537,28000.0
2013-01-29 10:25:00,41.95,41.96,41.89,41.9,20000.0,27.7537,27.7603,27.714,27.7206,20000.0
2013-01-29 10:30:00,41.9,41.91,41.88,41.91,25000.0,27.7206,27.7272,27.7073,27.7272,25000.0
2013-01-29 10:35:00,41.91,41.94,41.91,41.93,34800.0,27.7272,27.747,27.7272,27.7404,34800.0
2013-01-29 10:40:00,41.93,41.95,41.91,41.94,22300.0,27.7404,27.7537,27.7272,27.747,22300.0
2013-01-29 10:45:00,41.93,41.94,41.88,41.88,15800.0,27.7404,27.747,27.7073,27.7073,15800.0
2013-01-29 10:50:00,41.88,41.9,41.87,41.89,17300.0,27.7073,27.7206,27.7007,27.714,17300.0
2013-01-29 10:55:00,41.89,41.89,41.84,41.84,24900.0,27.714,27.714,27.6809,27.6809,24900.0
2013-01-29 11:00:00,41.84,41.85,41.83,41.85,14100.0,27.6809,27.6875,27.6743,27.6875,14100.0
2013-01-29 11:05:00,41.85,41.87,41.85,41.87,16200.0,27.6875,27.7007,27.6875,27.7007,16200.0
2013-01-29 11:10:00,41.86,41.89,41.86,41.89,30300.0,27.6941,27.714,27.6941,27.714,30300.0
2013-01-29 11:15:00,41.89,41.91,41.88,41.91,17600.0,27.714,27.7272,27.7073,27.7272,17600.0
2013-01-29 11:20:00,41.91,41.96,41.91,41.96,18100.0,27.7272,27.7603,27.7272,27.7603,18100.0
2013-01-29 11:25:00,41.96,41.98,41.93,41.96,26900.0,27.7603,27.7735,27.7404,27.7603,26900.0
2013-01-29 11:30:00,41.95,41.96,41.9,41.93,39500.0,27.7537,27.7603,27.7206,27.7404,39500.0
2013-01-29 11:35:00,41.94,41.95,41.92,41.94,29700.0,27.747,27.7537,27.7338,27.747,29700.0
2013-01-29 11:40:00,41.95,41.96,41.94,41.96,17100.0,27.7537,27.7603,27.747,27.7603,17100.0
2013-01-29 11:45:00,41.96,41.97,41.94,41.97,47500.0,27.7603,27.7669,27.747,27.7669,47500.0
2013-01-29 11:50:00,41.96,41.97,41.95,41.96,32700.0,27.7603,27.7669,27.7537,27.7603,32700.0
2013-01-29 11:55:00,41.95,41.96,41.91,41.91,30300.0,27.7537,27.7603,27.7272,27.7272,30300.0
2013-01-29 12:00:00,41.91,41.96,41.9,41.96,40700.0,27.7272,27.7603,27.7206,27.7603,40700.0
2013-01-29 12:05:00,41.95,41.98,41.94,41.97,29400.0,27.7537,27.7735,27.747,27.7669,29400.0
2013-01-29 12:10:00,41.98,41.98,41.97,41.98,12600.0,27.7735,27.7735,27.7669,27.7735,12600.0
2013-01-29 12:15:00,41.98,41.98,41.96,41.96,19200.0,27.7735,27.7735,27.7603,27.7603,19200.0
2013-01-29 12:20:00,41.96,41.97,41.93,41.94,12300.0,27.7603,27.7669,27.7404,27.747,12300.0
2013-01-29 12:25:00,41.93,41.94,41.91,41.93,19000.0,27.7404,27.747,27.7272,27.7404,19000.0
2013-01-29 12:30:00,41.93,41.95,41.93,41.95,8000.0,27.7404,27.7537,27.7404,27.7537,8000.0
2013-01-29 12:35:00,41.95,41.96,41.94,41.95,9700.0,27.7537,27.7603,27.747,27.7537,9700.0
2013-01-29 12:40:00,41.96,41.98,41.95,41.96,14500.0,27.7603,27.7735,27.7537,27.7603,14500.0
2013-01-29 12:45:00,41.95,41.96,41.94,41.96,15400.0,27.7537,27.7603,27.747,27.7603,15400.0
2013-01-29 12:50:00,41.96,41.98,41.95,41.97,24400.0,27.7603,27.7735,27.7537,27.7669,24400.0
2013-01-29 12:55:00,41.98,41.98,41.97,41.98,19800.0,27.7735,27.7735,27.7669,27.7735,19800.0
2013-01-29 13:00:00,41.98,41.98,41.96,41.98,8900.0,27.7735,27.7735,27.7603,27.7735,8900.0
2013-01-29 13:05:00,41.97,41.98,41.96,41.96,79800.0,27.7669,27.7735,27.7603,27.7603,79800.0
2013-01-29 13:10:00,41.96,41.97,41.96,41.97,8900.0,27.7603,27.7669,27.7603,27.7669,8900.0
2013-01-29 13:15:00,41.97,41.98,41.96,41.97,5700.0,27.7669,27.7735,27.7603,27.7669,5700.0
2013-01-29 13:20:00,41.98,41.98,41.96,41.96,19200.0,27.7735,27.7735,27.7603,27.7603,19200.0
2013-01-29 13:25:00,41.96,41.97,41.94,41.95,21700.0,27.7603,27.7669,27.747,27.7537,21700.0
2013-01-29 13:30:00,41.95,41.97,41.95,41.97,18900.0,27.7537,27.7669,27.7537,27.7669,18900.0
2013-01-29 13:35:00,41.97,41.98,41.96,41.97,14600.0,27.7669,27.7735,27.7603,27.7669,14600.0
2013-01-29 13:40:00,41.97,41.98,41.96,41.98,19400.0,27.7669,27.7735,27.7603,27.7735,19400.0
2013-01-29 13:45:00,41.98,41.98,41.96,41.96,20100.0,27.7735,27.7735,27.7603,27.7603,20100.0
2013-01-29 13:50:00,41.97,41.97,41.97,41.97,6700.0,27.7669,27.7669,27.7669,27.7669,6700.0
2013-01-29 13:55:00,41.97,41.98,41.96,41.98,15700.0,27.7669,27.7735,27.7603,27.7735,15700.0
2013-01-29 14:00:00,41.97,42.0,41.97,41.99,53700.0,27.7669,27.7867,27.7669,27.7801,53700.0
2013-01-29 14:05:00,41.99,41.99,41.97,41.99,28100.0,27.7801,27.7801,27.7669,27.7801,28100.0
2013-01-29 14:10:00,41.99,41.99,41.96,41.97,16300.0,27.7801,27.7801,27.7603,27.7669,16300.0
2013-01-29 14:15:00,41.97,41.97,41.94,41.95,45600.0,27.7669,27.7669,27.747,27.7537,45600.0
2013-01-29 14:20:00,41.95,41.99,41.94,41.98,39100.0,27.7537,27.7801,27.747,27.7735,39100.0
2013-01-29 14:25:00,41.98,41.98,41.97,41.97,16600.0,27.7735,27.7735,27.7669,27.7669,16600.0
2013-01-29 14:30:00,41.97,41.98,41.97,41.98,14800.0,27.7669,27.7735,27.7669,27.7735,14800.0
2013-01-29 14:35:00,41.98,41.98,41.97,41.97,12900.0,27.7735,27.7735,27.7669,27.7669,12900.0
2013-01-29 14:40:00,41.98,41.99,41.97,41.99,23700.0,27.7735,27.7801,27.7669,27.7801,23700.0
2013-01-29 14:45:00,41.99,41.99,41.96,41.97,17700.0,27.7801,27.7801,27.7603,27.7669,17700.0
2013-01-29 14:50:00,41.97,41.98,41.94,41.94,16600.0,27.7669,27.7735,27.747,27.747,16600.0
2013-01-29 14:55:00,41.94,41.95,41.92,41.94,26600.0,27.747,27.7537,27.7338,27.747,26600.0
2013-01-29 15:00:00,41.94,41.95,41.93,41.93,27600.0,27.747,27.7537,27.7404,27.7404,27600.0
2013-01-29 15:05:00,41.93,41.95,41.92,41.94,38100.0,27.7404,27.7537,27.7338,27.747,38100.0
2013-01-29 15:10:00,41.95,41.97,41.94,41.95,47400.0,27.7537,27.7669,27.747,27.7537,47400.0
2013-01-29 15:15:00,41.95,41.97,41.94,41.97,19800.0,27.7537,27.7669,27.747,27.7669,19800.0
2013-01-29 15:20:00,41.97,41.98,41.96,41.96,32000.0,27.7669,27.7735,27.7603,27.7603,32000.0
2013-01-29 15:25:00,41.97,41.97,41.93,41.95,24600.0,27.7669,27.7669,27.7404,27.7537,24600.0
2013-01-29 15:30:00,41.94,41.98,41.94,41.98,32500.0,27.747,27.7735,27.747,27.7735,32500.0
2013-01-29 15:35:00,41.98,42.01,41.98,42.01,64600.0,27.7735,27.7934,27.7735,27.7934,64600.0
2013-01-29 15:40:00,42.01,42.01,42.0,42.01,11900.0,27.7934,27.7934,27.7867,27.7934,11900.0
2013-01-29 15:45:00,42.01,42.01,41.95,41.95,53000.0,27.7934,27.7934,27.7537,27.7537,53000.0
2013-01-29 15:50:00,41.95,41.99,41.95,41.96,74100.0,27.7537,27.7801,27.7537,27.7603,74100.0
2013-01-29 15:55:00,41.97,42.0,41.96,41.98,99500.0,27.7669,27.7867,27.7603,27.7735,99500.0
2013-01-30 09:30:00,41.96,42.0,41.85,41.99,76700.0,27.7603,27.7867,27.6875,27.7801,76700.0
2013-01-30 09:35:00,41.99,42.18,41.99,42.16,40300.0,27.7801,27.9058,27.7801,27.8926,40300.0
2013-01-30 09:40:00,42.16,42.18,42.09,42.09,65400.0,27.8926,27.9058,27.8463,27.8463,65400.0
2013-01-30 09:45:00,42.09,42.11,42.07,42.08,69600.0,27.8463,27.8595,27.833,27.8397,69600.0
2013-01-30 09:50:00,42.08,42.08,41.97,41.97,39900.0,27.8397,27.8397,27.7669,27.7669,39900.0
2013-01-30 09:55:00,41.98,42.08,41.98,42.07,41700.0,27.7735,27.8397,27.7735,27.833,41700.0
2013-01-30 10:00:00,42.06,42.06,41.99,42.05,52200.0,27.8264,27.8264,27.7801,27.8198,52200.0
2013-01-30 10:05:00,42.05,42.1,42.04,42.09,51100.0,27.8198,27.8529,27.8132,27.8463,51100.0
2013-01-30 10:10:00,42.09,42.14,42.06,42.12,47700.0,27.8463,27.8794,27.8264,27.8661,47700.0
2013-01-30 10:15:00,42.13,42.13,42.06,42.1,53000.0,27.8727,27.8727,27.8264,27.8529,53000.0
2013-01-30 10:20:00,42.1,42.11,42.01,42.02,41000.0,27.8529,27.8595,27.7934,27.8,41000.0
2013-01-30 10:25:00,42.03,42.07,42.03,42.03,31100.0,27.8066,27.833,27.8066,27.8066,31100.0
2013-01-30 10:30:00,42.02,42.05,42.01,42.01,27900.0,27.8,27.8198,27.7934,27.7934,27900.0
2013-01-30 10:35:00,42.01,42.01,41.98,41.98,31500.0,27.7934,27.7934,27.7735,27.7735,31500.0
2013-01-30 10:40:00,41.98,42.04,41.98,42.02,23600.0,27.7735,27.8132,27.7735,27.8,23600.0
2013-01-30 10:45:00,42.03,42.04,41.98,41.98,24900.0,27.8066,27.8132,27.7735,27.7735,24900.0
2013-01-30 10:50:00,41.97,42.03,41.97,42.02,50600.0,27.7669,27.8066,27.7669,27.8,50600.0
2013-01-30 10:55:00,42.02,42.06,42.02,42.05,8200.0,27.8,27.8264,27.8,27.8198,8200.0
2013-01-30 11:00:00,42.05,42.06,42.04,42.04,13800.0,27.8198,27.8264,27.8132,27.8132,13800.0
2013-01-30 11:05:00,42.04,42.05,42.01,42.01,35200.0,27.8132,27.8198,27.7934,27.7934,35200.0
2013-01-30 11:10:00,42.01,42.05,42.01,42.03,19000.0,27.7934,27.8198,27.7934,27.8066,19000.0
2013-01-30 11:15:00,42.04,42.05,42.01,42.01,9700.0,27.8132,27.8198,27.7934,27.7934,9700.0
2013-01-30 11:20:00,42.02,42.02,42.0,42.0,14400.0,27.8,27.8,27.7867,27.7867,14400.0
2013-01-30 11:25:00,42.0,42.01,41.99,41.99,9300.0,27.7867,27.7934,27.7801,27.7801,9300.0
2013-01-30 11:30:00,41.99,42.04,41.99,42.04,22100.0,27.7801,27.8132,27.7801,27.8132,22100.0
2013-01-30 11:35:00,42.04,42.06,42.03,42.05,30800.0,27.8132,27.8264,27.8066,27.8198,30800.0
2013-01-30 11:40:00,42.06,42.06,42.04,42.05,10200.0,27.8264,27.8264,27.8132,27.8198,10200.0
2013-01-30 11:45:00,42.05,42.08,42.04,42.08,19400.0,27.8198,27.8397,27.8132,27.8397,19400.0
2013-01-30 11:50:00,42.08,42.09,42.07,42.07,11500.0,27.8397,27.8463,27.833,27.833,11500.0
2013-01-30 11:55:00,42.07,42.08,42.05,42.06,25900.0,27.833,27.8397,27.8198,27.8264,25900.0
2013-01-30 12:00:00,42.06,42.07,42.04,42.06,20200.0,27.8264,27.833,27.8132,27.8264,20200.0
2013-01-30 12:05:00,42.06,42.07,42.02,42.03,18600.0,27.8264,27.833,27.8,27.8066,18600.0
2013-01-30 12:10:00,42.03,42.04,42.01,42.01,13000.0,27.8066,27.8132,27.7934,27.7934,13000.0
2013-01-30 12:15:00,42.0,42.02,42.0,42.0,19300.0,27.7867,27.8,27.7867,27.7867,19300.0
2013-01-30 12:20:00,42.01,42.05,42.01,42.04,23200.0,27.7934,27.8198,27.7934,27.8132,23200.0
2013-01-30 12:25:00,42.04,42.05,42.02,42.04,10000.0,27.8132,27.8198,27.8,27.8132,10000.0
2013-01-30 12:30:00,42.04,42.05,42.01,42.01,30600.0,27.8132,27.8198,27.7934,27.7934,30600.0
2013-01-30 12:35:00,42.01,42.04,42.0,42.03,37000.0,27.7934,27.8132,27.7867,27.8066,37000.0
2013-01-30 12:40:00,42.04,42.06,42.04,42.06,18800.0,27.8132,27.8264,27.8132,27.8264,18800.0
2013-01-30 12:45:00,42.06,42.09,42.06,42.08,29100.0,27.8264,27.8463,27.8264,27.8397,29100.0
2013-01-30 12:50:00,42.09,42.11,42.09,42.09,26800.0,27.8463,27.8595,27.8463,27.8463,26800.0
2013-01-30 12:55:00,42.09,42.12,42.08,42.1,60600.0,27.8463,27.8661,27.8397,27.8529,60600.0
2013-01-30 13:00:00,42.1,42.12,42.1,42.1,21200.0,27.8529,27.8661,27.8529,27.8529,21200.0
2013-01-30 13:05:00,42.11,42.11,42.1,42.11,13300.0,27.8595,27.8595,27.8529,27.8595,13300.0
2013-01-30 13:10:00,42.11,42.13,42.1,42.1,42600.0,27.8595,27.8727,27.8529,27.8529,42600.0
2013-01-30 13:15:00,42.1,42.11,42.07,42.07,19100.0,27.8529,27.8595,27.833,27.833,19100.0
2013-01-30 13:20:00,42.07,42.1,42.07,42.09,16300.0,27.833,27.8529,27.833,27.8463,16300.0
2013-01-30 13:25:00,42.1,42.13,42.09,42.12,18900.0,27.8529,27.8727,27.8463,27.8661,18900.0
2013-01-30 13:30:00,42.12,42.12,42.1,42.1,11000.0,27.8661,27.8661,27.8529,27.8529,11000.0
2013-01-30 13:35:00,42.1,42.11,42.09,42.1,27200.0,27.8529,27.8595,27.8463,27.8529,27200.0
2013-01-30 13:40:00,42.1,42.13,42.1,42.12,11000.0,27.8529,27.8727,27.8529,27.8661,11000.0
2013-01-30 13:45:00,42.12,42.13,42.09,42.09,21600.0,27.8661,27.8727,27.8463,27.8463,21600.0
2013-01-30 13:50:00,42.1,42.12,42.09,42.12,35200.0,27.8529,27.8661,27.8463,27.8661,35200.0
2013-01-30 13:55:00,42.12,42.13,42.1,42.11,20900.0,27.8661,27.8727,27.8529,27.8595,20900.0
2013-01-30 14:00:00,42.11,42.12,42.09,42.12,22300.0,27.8595,27.8661,27.8463,27.8661,22300.0
2013-01-30 14:05:00,42.12,42.14,42.11,42.14,34200.0,27.8661,27.8794,27.8595,27.8794,34200.0
2013-01-30 14:10:00,42.14,42.15,42.13,42.15,17000.0,27.8794,27.886,27.8727,27.886,17000.0
2013-01-30 14:15:00,42.15,42.15,42.09,42.1,32000.0,27.886,27.886,27.8463,27.8529,32000.0
2013-01-30 14:20:00,42.1,42.11,42.05,42.07,23900.0,27.8529,27.8595,27.8198,27.833,23900.0
2013-01-30 14:25:00,42.06,42.13,42.06,42.12,26600.0,27.8264,27.8727,27.8264,27.8661,26600.0
2013-01-30 14:30:00,42.12,42.12,42.06,42.06,42300.0,27.8661,27.8661,27.8264,27.8264,42300.0
2013-01-30 14:35:00,42.06,42.07,42.02,42.04,23500.0,27.8264,27.833,27.8,27.8132,23500.0
2013-01-30 14:40:00,42.03,42.06,42.03,42.05,13200.0,27.8066,27.8264,27.8066,27.8198,13200.0
2013-01-30 14:45:00,42.05,42.06,41.97,41.98,47700.0,27.8198,27.8264,27.7669,27.7735,47700.0
2013-01-30 14:50:00,41.98,42.02,41.97,42.01,34200.0,27.7735,27.8,27.7669,27.7934,34200.0
2013-01-30 14:55:00,42.01,42.06,42.01,42.06,16700.0,27.7934,27.8264,27.7934,27.8264,16700.0
2013-01-30 15:00:00,42.05,42.07,42.04,42.04,38200.0,27.8198,27.833,27.8132,27.8132,38200.0
2013-01-30 15:05:00,42.04,42.07,42.04,42.07,19700.0,27.8132,27.833,27.8132,27.833,19700.0
2013-01-30 15:10:00,42.07,42.07,41.98,41.99,50700.0,27.833,27.833,27.7735,27.7801,50700.0
2013-01-30 15:15:00,41.99,42.0,41.96,41.99,53700.0,27.7801,27.7867,27.7603,27.7801,53700.0
2013-01-30 15:20:00,42.0,42.01,41.99,42.0,23900.0,27.7867,27.7934,27.7801,27.7867,23900.0
2013-01-30 15:25:00,42.0,42.0,41.97,41.97,37200.0,27.7867,27.7867,27.7669,27.7669,37200.0
2013-01-30 15:30:00,41.97,42.0,41.97,41.98,62400.0,27.7669,27.7867,27.7669,27.7735,62400.0
2013-01-30 15:35:00,41.98,41.98,41.95,41.97,55000.0,27.7735,27.7735,27.7537,27.7669,55000.0
2013-01-30 15:40:00,41.97,42.03,41.97,42.01,134600.0,27.7669,27.8066,27.7669,27.7934,134600.0
2013-01-30 15:45:00,42.01,42.08,42.01,42.03,175500.0,27.7934,27.8397,27.7934,27.8066,175500.0
2013-01-30 15:50:00,42.03,42.04,42.01,42.04,106800.0,27.8066,27.8132,27.7934,27.8132,106800.0
2013-01-30 15:55:00,42.03,42.06,42.03,42.05,199100.0,27.8066,27.8264,27.8066,27.8198,199100.0
2013-01-31 09:30:00,42.04,42.13,42.01,42.11,56400.0,27.8132,27.8727,27.7934,27.8595,56400.0
2013-01-31 09:35:00,42.12,42.13,42.07,42.09,21400.0,27.8661,27.8727,27.833,27.8463,21400.0
2013-01-31 09:40:00,42.09,42.13,42.08,42.09,34800.0,27.8463,27.8727,27.8397,27.8463,34800.0
2013-01-31 09:45:00,42.08,42.09,42.04,42.05,24900.0,27.8397,27.8463,27.8132,27.8198,24900.0
2013-01-31 09:50:00,42.04,42.11,42.04,42.11,31100.0,27.8132,27.8595,27.8132,27.8595,31100.0
2013-01-31 09:55:00,42.1,42.12,42.04,42.05,64800.0,27.8529,27.8661,27.8132,27.8198,64800.0
2013-01-31 10:00:00,42.06,42.06,42.03,42.03,47900.0,27.8264,27.8264,27.8066,27.8066,47900.0
2013-01-31 10:05:00,42.04,42.06,42.02,42.02,51000.0,27.8132,27.8264,27.8,27.8,51000.0
2013-01-31 10:10:00,42.02,42.06,42.02,42.05,32700.0,27.8,27.8264,27.8,27.8198,32700.0
2013-01-31 10:15:00,42.05,42.07,42.05,42.06,40800.0,27.8198,27.833,27.8198,27.8264,40800.0
2013-01-31 10:20:00,42.06,42.09,42.06,42.08,20500.0,27.8264,27.8463,27.8264,27.8397,20500.0
2013-01-31 10:25:00,42.09,42.09,42.05,42.09,27100.0,27.8463,27.8463,27.8198,27.8463,27100.0
2013-01-31 10:30:00,42.08,42.13,42.07,42.13,64700.0,27.8397,27.8727,27.833,27.8727,64700.0
2013-01-31 10:35:00,42.13,42.15,42.12,42.14,62300.0,27.8727,27.886,27.8661,27.8794,62300.0
2013-01-31 10:40:00,42.13,42.14,42.1,42.11,39700.0,27.8727,27.8794,27.8529,27.8595,39700.0
2013-01-31 10:45:00,42.12,42.15,42.11,42.15,38100.0,27.8661,27.886,27.8595,27.886,38100.0
2013-01-31 10:50:00,42.15,42.17,42.14,42.16,41300.0,27.886,27.8992,27.8794,27.8926,41300.0
2013-01-31 10:55:00,42.16,42.18,42.14,42.14,32100.0,27.8926,27.9058,27.8794,27.8794,32100.0
2013-01-31 11:00:00,42.14,42.14,42.11,42.11,23600.0,27.8794,27.8794,27.8595,27.8595,23600.0
2013-01-31 11:05:00,42.11,42.12,42.07,42.07,44200.0,27.8595,27.8661,27.833,27.833,44200.0
2013-01-31 11:10:00,42.07,42.09,42.05,42.09,30500.0,27.833,27.8463,27.8198,27.8463,30500.0
2013-01-31 11:15:00,42.09,42.13,42.08,42.13,33200.0,27.8463,27.8727,27.8397,27.8727,33200.0
2013-01-31 11:20:00,42.13,42.13,42.12,42.13,9200.0,27.8727,27.8727,27.8661,27.8727,9200.0
2013-01-31 11:25:00,42.13,42.16,42.12,42.13,30500.0,27.8727,27.8926,27.8661,27.8727,30500.0
2013-01-31 11:30:00,42.13,42.14,42.08,42.09,40200.0,27.8727,27.8794,27.8397,27.8463,40200.0
2013-01-31 11:35:00,42.08,42.13,42.08,42.13,28300.0,27.8397,27.8727,27.8397,27.8727,28300.0
2013-01-31 11:40:00,42.13,42.13,42.11,42.11,18600.0,27.8727,27.8727,27.8595,27.8595,18600.0
2013-01-31 11:45:00,42.12,42.16,42.11,42.16,31500.0,27.8661,27.8926,27.8595,27.8926,31500.0
2013-01-31 11:50:00,42.16,42.16,42.1,42.1,23500.0,27.8926,27.8926,27.8529,27.8529,23500.0
2013-01-31 11:55:00,42.11,42.14,42.09,42.14,46900.0,27.8595,27.8794,27.8463,27.8794,46900.0
2013-01-31 12:00:00,42.13,42.15,42.13,42.13,46400.0,27.8727,27.886,27.8727,27.8727,46400.0
2013-01-31 12:05:00,42.13,42.14,42.12,42.14,32800.0,27.8727,27.8794,27.8661,27.8794,32800.0
2013-01-31 12:10:00,42.14,42.15,42.13,42.15,26500.0,27.8794,27.886,27.8727,27.886,26500.0
2013-01-31 12:15:00,42.15,42.18,42.15,42.16,23700.0,27.886,27.9058,27.886,27.8926,23700.0
2013-01-31 12:20:00,42.16,42.17,42.15,42.16,21500.0,27.8926,27.8992,27.886,27.8926,21500.0
2013-01-31 12:25:00,42.16,42.17,42.16,42.16,8200.0,27.8926,27.8992,27.8926,27.8926,8200.0
2013-01-31 12:30:00,42.16,42.18,42.13,42.14,27100.0,27.8926,27.9058,27.8727,27.8794,27100.0
2013-01-31 12:35:00,42.13,42.14,42.13,42.14,17800.0,27.8727,27.8794,27.8727,27.8794,17800.0
2013-01-31 12:40:00,42.14,42.17,42.13,42.16,32500.0,27.8794,27.8992,27.8727,27.8926,32500.0
2013-01-31 12:45:00,42.17,42.19,42.16,42.18,28700.0,27.8992,27.9124,27.8926,27.9058,28700.0
2013-01-31 12:50:00,42.17,42.18,42.16,42.18,28400.0,27.8992,27.9058,27.8926,27.9058,28400.0
2013-01-31 12:55:00,42.17,42.18,42.17,42.18,9500.0,27.8992,27.9058,27.8992,27.9058,9500.0
2013-01-31 13:00:00,42.18,42.18,42.13,42.15,43100.0,27.9058,27.9058,27.8727,27.886,43100.0
2013-01-31 13:05:00,42.14,42.17,42.14,42.16,31400.0,27.8794,27.8992,27.8794,27.8926,31400.0
2013-01-31 13:10:00,42.16,42.19,42.16,42.19,25800.0,27.8926,27.9124,27.8926,27.9124,25800.0
2013-01-31 13:15:00,42.19,42.19,42.18,42.19,18200.0,27.9124,27.9124,27.9058,27.9124,18200.0
2013-01-31 13:20:00,42.19,42.19,42.14,42.16,74800.0,27.9124,27.9124,27.8794,27.8926,74800.0
2013-01-31 13:25:00,42.16,42.18,42.14,42.18,19700.0,27.8926,27.9058,27.8794,27.9058,19700.0
2013-01-31 13:30:00,42.17,42.2,42.17,42.2,19200.0,27.8992,27.9191,27.8992,27.9191,19200.0
2013-01-31 13:35:00,42.2,42.21,42.19,42.2,17400.0,27.9191,27.9257,27.9124,27.9191,17400.0
2013-01-31 13:40:00,42.2,42.21,42.19,42.2,15800.0,27.9191,27.9257,27.9124,27.9191,15800.0
2013-01-31 13:45:00,42.2,42.21,42.18,42.18,21100.0,27.9191,27.9257,27.9058,27.9058,21100.0
2013-01-31 13:50:00,42.19,42.21,42.18,42.21,21100.0,27.9124,27.9257,27.9058,27.9257,21100.0
2013-01-31 13:55:00,42.21,42.22,42.2,42.21,33100.0,27.9257,27.9323,27.9191,27.9257,33100.0
2013-01-31 14:00:00,42.2,42.2,42.18,42.19,28300.0,27.9191,27.9191,27.9058,27.9124,28300.0
2013-01-31 14:05:00,42.18,42.19,42.16,42.19,48700.0,27.9058,27.9124,27.8926,27.9124,48700.0
2013-01-31 14:10:00,42.19,42.19,42.13,42.13,53900.0,27.9124,27.9124,27.8727,27.8727,53900.0
2013-01-31 14:15:00,42.13,42.14,42.09,42.11,107700.0,27.8727,27.8794,27.8463,27.8595,107700.0
2013-01-31 14:20:00,42.11,42.16,42.1,42.16,47400.0,27.8595,27.8926,27.8529,27.8926,47400.0
2013-01-31 14:25:00,42.15,42.18,42.15,42.18,31000.0,27.886,27.9058,27.886,27.9058,31000.0
2013-01-31 14:30:00,42.17,42.23,42.17,42.23,25400.0,27.8992,27.9389,27.8992,27.9389,25400.0
2013-01-31 14:35:00,42.23,42.24,42.19,42.2,49200.0,27.9389,27.9455,27.9124,27.9191,49200.0
2013-01-31 14:40:00,42.19,42.21,42.18,42.19,25400.0,27.9124,27.9257,27.9058,27.9124,25400.0
2013-01-31 14:45:00,42.18,42.18,42.15,42.16,33900.0,27.9058,27.9058,27.886,27.8926,33900.0
2013-01-31 14:50:00,42.16,42.16,42.14,42.14,25100.0,27.8926,27.8926,27.8794,27.8794,25100.0
2013-01-31 14:55:00,42.14,42.15,42.13,42.15,52700.0,27.8794,27.886,27.8727,27.886,52700.0
2013-01-31 15:00:00,42.15,42.15,42.09,42.1,57900.0,27.886,27.886,27.8463,27.8529,57900.0
2013-01-31 15:05:00,42.11,42.13,42.1,42.1,34100.0,27.8595,27.8727,27.8529,27.8529,34100.0
2013-01-31 15:10:00,42.1,42.11,42.08,42.08,65000.0,27.8529,27.8595,27.8397,27.8397,65000.0
2013-01-31 15:15:00,42.08,42.08,42.06,42.07,84900.0,27.8397,27.8397,27.8264,27.833,84900.0
2013-01-31 15:20:00,42.07,42.07,42.03,42.03,40100.0,27.833,27.833,27.8066,27.8066,40100.0
2013-01-31 15:25:00,42.03,42.04,42.02,42.02,128600.0,27.8066,27.8132,27.8,27.8,128600.0
2013-01-31 15:30:00,42.03,42.09,42.03,42.09,52700.0,27.8066,27.8463,27.8066,27.8463,52700.0
2013-01-31 15:35:00,42.09,42.09,42.05,42.05,43600.0,27.8463,27.8463,27.8198,27.8198,43600.0
2013-01-31 15:40:00,42.05,42.06,42.03,42.03,59100.0,27.8198,27.8264,27.8066,27.8066,59100.0
2013-01-31 15:45:00,42.03,42.03,41.95,41.95,84900.0,27.8066,27.8066,27.7537,27.7537,84900.0
2013-01-31 15:50:00,41.95,41.99,41.95,41.99,114400.0,27.7537,27.7801,27.7537,27.7801,114400.0
2013-01-31 15:55:00,41.98,42.0,41.95,41.95,272900.0,27.7735,27.7867,27.7537,27.7537,272900.0
2013-02-01 09:30:00,42.31,42.45,42.21,42.32,191200.0,27.9918,28.0844,27.9257,27.9984,191200.0
2013-02-01 09:35:00,42.32,42.34,42.2,42.22,66700.0,27.9984,28.0117,27.9191,27.9323,66700.0
2013-02-01 09:40:00,42.21,42.26,42.18,42.23,43700.0,27.9257,27.9587,27.9058,27.9389,43700.0
2013-02-01 09:45:00,42.23,42.25,42.21,42.24,41300.0,27.9389,27.9521,27.9257,27.9455,41300.0
2013-02-01 09:50:00,42.24,42.25,42.21,42.23,40600.0,27.9455,27.9521,27.9257,27.9389,40600.0
2013-02-01 09:55:00,42.23,42.26,42.15,42.17,44600.0,27.9389,27.9587,27.886,27.8992,44600.0
2013-02-01 10:00:00,42.17,42.23,42.16,42.23,51000.0,27.8992,27.9389,27.8926,27.9389,51000.0
2013-02-01 10:05:00,42.23,42.33,42.23,42.29,55600.0,27.9389,28.0051,27.9389,27.9786,55600.0
2013-02-01 10:10:00,42.29,42.31,42.23,42.24,35600.0,27.9786,27.9918,27.9389,27.9455,35600.0
2013-02-01 10:15:00,42.25,42.28,42.22,42.23,37600.0,27.9521,27.972,27.9323,27.9389,37600.0
2013-02-01 10:20:00,42.22,42.23,42.18,42.18,32400.0,27.9323,27.9389,27.9058,27.9058,32400.0
2013-02-01 10:25:00,42.18,42.21,42.16,42.16,49900.0,27.9058,27.9257,27.8926,27.8926,49900.0
2013-02-01 10:30:00,42.17,42.2,42.17,42.2,35300.0,27.8992,27.9191,27.8992,27.9191,35300.0
2013-02-01 10:35:00,42.2,42.24,42.16,42.22,29100.0,27.9191,27.9455,27.8926,27.9323,29100.0
2013-02-01 10:40:00,42.22,42.27,42.22,42.27,18600.0,27.9323,27.9654,27.9323,27.9654,18600.0
2013-02-01 10:45:00,42.26,42.28,42.23,42.23,32100.0,27.9587,27.972,27.9389,27.9389,32100.0
2013-02-01 10:50:00,42.22,42.23,42.18,42.2,23100.0,27.9323,27.9389,27.9058,27.9191,23100.0
2013-02-01 10:55:00,42.2,42.23,42.19,42.22,43400.0,27.9191,27.9389,27.9124,27.9323,43400.0
2013-02-01 11:00:00,42.22,42.24,42.21,42.22,16000.0,27.9323,27.9455,27.9257,27.9323,16000.0
2013-02-01 11:05:00,42.21,42.21,42.19,42.2,16800.0,27.9257,27.9257,27.9124,27.9191,16800.0
2013-02-01 11:10:00,42.19,42.21,42.17,42.19,51900.0,27.9124,27.9257,27.8992,27.9124,51900.0
2013-02-01 11:15:00,42.19,42.2,42.16,42.16,41800.0,27.9124,27.9191,27.8926,27.8926,41800.0
2013-02-01 11:20:00,42.16,42.17,42.16,42.16,10600.0,27.8926,27.8992,27.8926,27.8926,10600.0
2013-02-01 11:25:00,42.16,42.17,42.13,42.14,27100.0,27.8926,27.8992,27.8727,27.8794,27100.0
2013-02-01 11:30:00,42.14,42.15,42.11,42.12,20100.0,27.8794,27.886,27.8595,27.8661,20100.0
2013-02-01 11:35:00,42.12,42.12,42.1,42.12,37000.0,27.8661,27.8661,27.8529,27.8661,37000.0
2013-02-01 11:40:00,42.12,42.15,42.12,42.12,16700.0,27.8661,27.886,27.8661,27.8661,16700.0
2013-02-01 11:45:00,42.11,42.15,42.1,42.15,19500.0,27.8595,27.886,27.8529,27.886,19500.0
2013-02-01 11:50:00,42.14,42.15,42.1,42.13,36400.0,27.8794,27.886,27.8529,27.8727,36400.0
2013-02-01 11:55:00,42.13,42.15,42.13,42.15,14000.0,27.8727,27.886,27.8727,27.886,14000.0
2013-02-01 12:00:00,42.15,42.15,42.13,42.13,26100.0,27.886,27.886,27.8727,27.8727,26100.0
2013-02-01 12:05:00,42.13,42.18,42.13,42.18,23600.0,27.8727,27.9058,27.8727,27.9058,23600.0
2013-02-01 12:10:00,42.18,42.19,42.17,42.19,10700.0,27.9058,27.9124,27.8992,27.9124,10700.0
2013-02-01 12:15:00,42.19,42.19,42.18,42.19,5700.0,27.9124,27.9124,27.9058,27.9124,5700.0
2013-02-01 12:20:00,42.19,42.19,42.12,42.13,16700.0,27.9124,27.9124,27.8661,27.8727,16700.0
2013-02-01 12:25:00,42.12,42.13,42.1,42.1,13300.0,27.8661,27.8727,27.8529,27.8529,13300.0
2013-02-01 12:30:00,42.1,42.11,42.08,42.08,14200.0,27.8529,27.8595,27.8397,27.8397,14200.0
2013-02-01 12:35:00,42.08,42.09,42.06,42.06,18800.0,27.8397,27.8463,27.8264,27.8264,18800.0
2013-02-01 12:40:00,42.06,42.11,42.06,42.11,27200.0,27.8264,27.8595,27.8264,27.8595,27200.0
2013-02-01 12:45:00,42.11,42.14,42.1,42.14,17100.0,27.8595,27.8794,27.8529,27.8794,17100.0
2013-02-01 12:50:00,42.14,42.14,42.11,42.12,15700.0,27.8794,27.8794,27.8595,27.8661,15700.0
2013-02-01 12:55:00,42.12,42.13,42.12,42.13,10200.0,27.8661,27.8727,27.8661,27.8727,10200.0
2013-02-01 13:00:00,42.13,42.13,42.09,42.09,25000.0,27.8727,27.8727,27.8463,27.8463,25000.0
2013-02-01 13:05:00,42.09,42.09,42.04,42.05,49900.0,27.8463,27.8463,27.8132,27.8198,49900.0
2013-02-01 13:10:00,42.05,42.09,42.05,42.08,27600.0,27.8198,27.8463,27.8198,27.8397,27600.0
2013-02-01 13:15:00,42.08,42.09,42.07,42.09,20300.0,27.8397,27.8463,27.833,27.8463,20300.0
2013-02-01 13:20:00,42.09,42.11,42.08,42.11,23400.0,27.8463,27.8595,27.8397,27.8595,23400.0
2013-02-01 13:25:00,42.11,42.12,42.08,42.09,25300.0,27.8595,27.8661,27.8397,27.8463,25300.0
2013-02-01 13:30:00,42.09,42.11,42.09,42.09,11100.0,27.8463,27.8595,27.8463,27.8463,11100.0
2013-02-01 13:35:00,42.1,42.1,42.08,42.09,14500.0,27.8529,27.8529,27.8397,27.8463,14500.0
2013-02-01 13:40:00,42.09,42.09,42.08,42.09,9400.0,27.8463,27.8463,27.8397,27.8463,9400.0
2013-02-01 13:45:00,42.09,42.09,42.08,42.09,16500.0,27.8463,27.8463,27.8397,27.8463,16500.0
2013-02-01 13:50:00,42.09,42.09,42.06,42.06,30300.0,27.8463,27.8463,27.8264,27.8264,30300.0
2013-02-01 13:55:00,42.07,42.07,42.06,42.07,9700.0,27.833,27.833,27.8264,27.833,9700.0
2013-02-01 14:00:00,42.07,42.07,42.05,42.05,22100.0,27.833,27.833,27.8198,27.8198,22100.0
2013-02-01 14:05:00,42.05,42.06,42.04,42.05,14700.0,27.8198,27.8264,27.8132,27.8198,14700.0
2013-02-01 14:10:00,42.05,42.05,42.04,42.04,7100.0,27.8198,27.8198,27.8132,27.8132,7100.0
2013-02-01 14:15:00,42.05,42.05,42.04,42.05,9400.0,27.8198,27.8198,27.8132,27.8198,9400.0
2013-02-01 14:20:00,42.05,42.05,42.04,42.04,28500.0,27.8198,27.8198,27.8132,27.8132,28500.0
2013-02-01 14:25:00,42.04,42.06,42.03,42.06,51300.0,27.8132,27.8264,27.8066,27.8264,51300.0
2013-02-01 14:30:00,42.06,42.08,42.06,42.08,20100.0,27.8264,27.8397,27.8264,27.8397,20100.0
2013-02-01 14:35:00,42.08,42.11,42.07,42.1,36600.0,27.8397,27.8595,27.833,27.8529,36600.0
2013-02-01 14:40:00,42.11,42.13,42.1,42.12,19300.0,27.8595,27.8727,27.8529,27.8661,19300.0
2013-02-01 14:45:00,42.12,42.12,42.08,42.09,35100.0,27.8661,27.8661,27.8397,27.8463,35100.0
2013-02-01 14:50:00,42.09,42.1,42.07,42.09,26400.0,27.8463,27.8529,27.833,27.8463,26400.0
2013-02-01 14:55:00,42.09,42.1,42.08,42.09,14200.0,27.8463,27.8529,27.8397,27.8463,14200.0
2013-02-01 15:00:00,42.08,42.11,42.08,42.1,51400.0,27.8397,27.8595,27.8397,27.8529,51400.0
2013-02-01 15:05:00,42.1,42.12,42.09,42.12,19600.0,27.8529,27.8661,27.8463,27.8661,19600.0
2013-02-01 15:10:00,42.12,42.15,42.11,42.14,25300.0,27.8661,27.886,27.8595,27.8794,25300.0
2013-02-01 15:15:00,42.15,42.16,42.12,42.12,37300.0,27.886,27.8926,27.8661,27.8661,37300.0
2013-02-01 15:20:00,42.12,42.12,42.09,42.09,16300.0,27.8661,27.8661,27.8463,27.8463,16300.0
2013-02-01 15:25:00,42.09,42.1,42.08,42.08,22600.0,27.8463,27.8529,27.8397,27.8397,22600.0
2013-02-01 15:30:00,42.09,42.1,42.07,42.1,46600.0,27.8463,27.8529,27.833,27.8529,46600.0
2013-02-01 15:35:00,42.09,42.1,42.08,42.08,37500.0,27.8463,27.8529,27.8397,27.8397,37500.0
2013-02-01 15:40:00,42.08,42.09,42.07,42.09,31400.0,27.8397,27.8463,27.833,27.8463,31400.0
2013-02-01 15:45:00,42.1,42.11,42.08,42.11,44600.0,27.8529,27.8595,27.8397,27.8595,44600.0
2013-02-01 15:50:00,42.11,42.11,42.07,42.07,73800.0,27.8595,27.8595,27.833,27.833,73800.0
2013-02-01 15:55:00,42.08,42.14,42.08,42.13,172600.0,27.8397,27.8794,27.8397,27.8727,172600.0
2013-02-04 09:30:00,41.97,42.11,41.97,42.08,122600.0,27.7669,27.8595,27.7669,27.8397,122600.0
2013-02-04 09:35:00,42.06,42.12,42.05,42.09,65100.0,27.8264,27.8661,27.8198,27.8463,65100.0
2013-02-04 09:40:00,42.07,42.09,42.0,42.0,33300.0,27.833,27.8463,27.7867,27.7867,33300.0
2013-02-04 09:45:00,42.0,42.01,41.92,41.93,68400.0,27.7867,27.7934,27.7338,27.7404,68400.0
2013-02-04 09:50:00,41.92,41.93,41.87,41.88,40000.0,27.7338,27.7404,27.7007,27.7073,40000.0
2013-02-04 09:55:00,41.88,41.89,41.86,41.88,36000.0,27.7073,27.714,27.6941,27.7073,36000.0
2013-02-04 10:00:00,41.88,41.91,41.87,41.89,84300.0,27.7073,27.7272,27.7007,27.714,84300.0
2013-02-04 10:05:00,41.9,41.93,41.88,41.92,33800.0,27.7206,27.7404,27.7073,27.7338,33800.0
2013-02-04 10:10:00,41.92,41.92,41.88,41.88,24900.0,27.7338,27.7338,27.7073,27.7073,24900.0
2013-02-04 10:15:00,41.89,41.92,41.87,41.87,28900.0,27.714,27.7338,27.7007,27.7007,28900.0
2013-02-04 10:20:00,41.88,41.9,41.88,41.89,18400.0,27.7073,27.7206,27.7073,27.714,18400.0
2013-02-04 10:25:00,41.89,41.9,41.86,41.9,22800.0,27.714,27.7206,27.6941,27.7206,22800.0
2013-02-04 10:30:00,41.89,41.9,41.87,41.87,33700.0,27.714,27.7206,27.7007,27.7007,33700.0
2013-02-04 10:35:00,41.87,41.88,41.82,41.83,47800.0,27.7007,27.7073,27.6676,27.6743,47800.0
2013-02-04 10:40:00,41.83,41.86,41.83,41.83,26800.0,27.6743,27.6941,27.6743,27.6743,26800.0
2013-02-04 10:45:00,41.83,41.87,41.82,41.86,29400.0,27.6743,27.7007,27.6676,27.6941,29400.0
2013-02-04 10:50:00,41.86,41.87,41.84,41.84,16700.0,27.6941,27.7007,27.6809,27.6809,16700.0
2013-02-04 10:55:00,41.84,41.85,41.81,41.82,24900.0,27.6809,27.6875,27.661,27.6676,24900.0
2013-02-04 11:00:00,41.81,41.83,41.78,41.82,37800.0,27.661,27.6743,27.6412,27.6676,37800.0
2013-02-04 11:05:00,41.82,41.84,41.81,41.84,18000.0,27.6676,27.6809,27.661,27.6809,18000.0
2013-02-04 11:10:00,41.84,41.87,41.84,41.87,15700.0,27.6809,27.7007,27.6809,27.7007,15700.0
2013-02-04 11:15:00,41.86,41.87,41.84,41.84,25000.0,27.6941,27.7007,27.6809,27.6809,25000.0
2013-02-04 11:20:00,41.84,41.87,41.84,41.86,19700.0,27.6809,27.7007,27.6809,27.6941,19700.0
2013-02-04 11:25:00,41.86,41.88,41.86,41.86,37300.0,27.6941,27.7073,27.6941,27.6941,37300.0
2013-02-04 11:30:00,41.86,41.87,41.83,41.85,30200.0,27.6941,27.7007,27.6743,27.6875,30200.0
2013-02-04 11:35:00,41.85,41.85,41.8,41.8,42200.0,27.6875,27.6875,27.6544,27.6544,42200.0
2013-02-04 11:40:00,41.8,41.81,41.77,41.8,26700.0,27.6544,27.661,27.6346,27.6544,26700.0
2013-02-04 11:45:00,41.81,41.85,41.8,41.85,23000.0,27.661,27.6875,27.6544,27.6875,23000.0
2013-02-04 11:50:00,41.85,41.85,41.83,41.84,9500.0,27.6875,27.6875,27.6743,27.6809,9500.0
2013-02-04 11:55:00,41.84,41.84,41.78,41.78,18600.0,27.6809,27.6809,27.6412,27.6412,18600.0
2013-02-04 12:00:00,41.79,41.81,41.77,41.79,20800.0,27.6478,27.661,27.6346,27.6478,20800.0
2013-02-04 12:05:00,41.79,41.79,41.77,41.78,16400.0,27.6478,27.6478,27.6346,27.6412,16400.0
2013-02-04 12:10:00,41.79,41.83,41.79,41.83,9800.0,27.6478,27.6743,27.6478,27.6743,9800.0
2013-02-04 12:15:00,41.83,41.83,41.81,41.82,14000.0,27.6743,27.6743,27.661,27.6676,14000.0
2013-02-04 12:20:00,41.82,41.82,41.77,41.8,20000.0,27.6676,27.6676,27.6346,27.6544,20000.0
2013-02-04 12:25:00,41.8,41.81,41.79,41.8,35300.0,27.6544,27.661,27.6478,27.6544,35300.0
2013-02-04 12:30:00,41.8,41.83,41.79,41.82,9800.0,27.6544,27.6743,27.6478,27.6676,9800.0
2013-02-04 12:35:00,41.82,41.86,41.8,41.86,30900.0,27.6676,27.6941,27.6544,27.6941,30900.0
2013-02-04 12:40:00,41.86,41.87,41.85,41.86,22600.0,27.6941,27.7007,27.6875,27.6941,22600.0
2013-02-04 12:45:00,41.86,41.87,41.85,41.86,19200.0,27.6941,27.7007,27.6875,27.6941,19200.0
2013-02-04 12:50:00,41.86,41.86,41.83,41.83,13100.0,27.6941,27.6941,27.6743,27.6743,13100.0
2013-02-04 12:55:00,41.83,41.84,41.81,41.83,66600.0,27.6743,27.6809,27.661,27.6743,66600.0
2013-02-04 13:00:00,41.83,41.84,41.82,41.84,28400.0,27.6743,27.6809,27.6676,27.6809,28400.0
2013-02-04 13:05:00,41.84,41.85,41.84,41.84,3400.0,27.6809,27.6875,27.6809,27.6809,3400.0
2013-02-04 13:10:00,41.84,41.85,41.82,41.82,27600.0,27.6809,27.6875,27.6676,27.6676,27600.0
2013-02-04 13:15:00,41.82,41.84,41.81,41.84,15900.0,27.6676,27.6809,27.661,27.6809,15900.0
2013-02-04 13:20:00,41.84,41.85,41.81,41.84,40200.0,27.6809,27.6875,27.661,27.6809,40200.0
2013-02-04 13:25:00,41.85,41.86,41.84,41.85,10400.0,27.6875,27.6941,27.6809,27.6875,10400.0
2013-02-04 13:30:00,41.84,41.84,41.81,41.81,20900.0,27.6809,27.6809,27.661,27.661,20900.0
2013-02-04 13:35:00,41.81,41.82,41.8,41.8,9600.0,27.661,27.6676,27.6544,27.6544,9600.0
2013-02-04 13:40:00,41.8,41.83,41.8,41.82,15000.0,27.6544,27.6743,27.6544,27.6676,15000.0
2013-02-04 13:45:00,41.82,41.82,41.8,41.81,24600.0,27.6676,27.6676,27.6544,27.661,24600.0
2013-02-04 13:50:00,41.81,41.81,41.8,41.81,3700.0,27.661,27.661,27.6544,27.661,3700.0
2013-02-04 13:55:00,41.8,41.84,41.8,41.83,22400.0,27.6544,27.6809,27.6544,27.6743,22400.0
2013-02-04 14:00:00,41.83,41.84,41.81,41.84,18000.0,27.6743,27.6809,27.661,27.6809,18000.0
2013-02-04 14:05:00,41.83,41.84,41.82,41.82,12900.0,27.6743,27.6809,27.6676,27.6676,12900.0
2013-02-04 14:10:00,41.82,41.84,41.82,41.83,17200.0,27.6676,27.6809,27.6676,27.6743,17200.0
2013-02-04 14:15:00,41.84,41.85,41.8,41.81,76000.0,27.6809,27.6875,27.6544,27.661,76000.0
2013-02-04 14:20:00,41.8,41.82,41.8,41.81,10000.0,27.6544,27.6676,27.6544,27.661,10000.0
2013-02-04 14:25:00,41.81,41.83,41.79,41.82,34200.0,27.661,27.6743,27.6478,27.6676,34200.0
2013-02-04 14:30:00,41.83,41.84,41.82,41.84,17100.0,27.6743,27.6809,27.6676,27.6809,17100.0
2013-02-04 14:35:00,41.83,41.83,41.82,41.82,7300.0,27.6743,27.6743,27.6676,27.6676,7300.0
2013-02-04 14:40:00,41.82,41.84,41.8,41.83,92500.0,27.6676,27.6809,27.6544,27.6743,92500.0
2013-02-04 14:45:00,41.82,41.85,41.82,41.82,47800.0,27.6676,27.6875,27.6676,27.6676,47800.0
2013-02-04 14:50:00,41.82,41.83,41.81,41.82,61100.0,27.6676,27.6743,27.661,27.6676,61100.0
2013-02-04 14:55:00,41.82,41.85,41.82,41.84,18300.0,27.6676,27.6875,27.6676,27.6809,18300.0
2013-02-04 15:00:00,41.85,41.85,41.83,41.85,19600.0,27.6875,27.6875,27.6743,27.6875,19600.0
2013-02-04 15:05:00,41.84,41.85,41.81,41.81,20900.0,27.6809,27.6875,27.661,27.661,20900.0
2013-02-04 15:10:00,41.81,41.82,41.79,41.79,32600.0,27.661,27.6676,27.6478,27.6478,32600.0
2013-02-04 15:15:00,41.79,41.83,41.79,41.8,67600.0,27.6478,27.6743,27.6478,27.6544,67600.0
2013-02-04 15:20:00,41.8,41.83,41.79,41.82,33000.0,27.6544,27.6743,27.6478,27.6676,33000.0
2013-02-04 15:25:00,41.83,41.87,41.82,41.85,39700.0,27.6743,27.7007,27.6676,27.6875,39700.0
2013-02-04 15:30:00,41.85,41.86,41.82,41.83,52200.0,27.6875,27.6941,27.6676,27.6743,52200.0
2013-02-04 15:35:00,41.84,41.84,41.78,41.78,39900.0,27.6809,27.6809,27.6412,27.6412,39900.0
2013-02-04 15:40:00,41.79,41.82,41.78,41.8,55000.0,27.6478,27.6676,27.6412,27.6544,55000.0
2013-02-04 15:45:00,41.8,41.8,41.75,41.76,59100.0,27.6544,27.6544,27.6213,27.628,59100.0
2013-02-04 15:50:00,41.76,41.77,41.72,41.73,50000.0,27.628,27.6346,27.6015,27.6081,50000.0
2013-02-04 15:55:00,41.74,41.76,41.72,41.75,120700.0,27.6147,27.628,27.6015,27.6213,120700.0
2013-02-05 09:30:00,41.94,42.11,41.91,42.1,155700.0,27.747,27.8595,27.7272,27.8529,155700.0
2013-02-05 09:35:00,42.11,42.19,42.09,42.16,68000.0,27.8595,27.9124,27.8463,27.8926,68000.0
2013-02-05 09:40:00,42.15,42.23,42.1,42.16,37900.0,27.886,27.9389,27.8529,27.8926,37900.0
2013-02-05 09:45:00,42.17,42.2,42.1,42.1,41300.0,27.8992,27.9191,27.8529,27.8529,41300.0
2013-02-05 09:50:00,42.1,42.19,42.09,42.17,57200.0,27.8529,27.9124,27.8463,27.8992,57200.0
2013-02-05 09:55:00,42.18,42.25,42.18,42.24,60500.0,27.9058,27.9521,27.9058,27.9455,60500.0
2013-02-05 10:00:00,42.25,42.25,42.16,42.25,38600.0,27.9521,27.9521,27.8926,27.9521,38600.0
2013-02-05 10:05:00,42.25,42.25,42.19,42.19,40100.0,27.9521,27.9521,27.9124,27.9124,40100.0
2013-02-05 10:10:00,42.19,42.21,42.17,42.18,36000.0,27.9124,27.9257,27.8992,27.9058,36000.0
2013-02-05 10:15:00,42.18,42.19,42.14,42.15,43400.0,27.9058,27.9124,27.8794,27.886,43400.0
2013-02-05 10:20:00,42.15,42.19,42.14,42.15,136300.0,27.886,27.9124,27.8794,27.886,136300.0
2013-02-05 10:25:00,42.15,42.21,42.15,42.21,29500.0,27.886,27.9257,27.886,27.9257,29500.0
2013-02-05 10:30:00,42.21,42.24,42.2,42.24,77600.0,27.9257,27.9455,27.9191,27.9455,77600.0
2013-02-05 10:35:00,42.25,42.27,42.24,42.27,41800.0,27.9521,27.9654,27.9455,27.9654,41800.0
2013-02-05 10:40:00,42.27,42.33,42.27,42.3,68100.0,27.9654,28.0051,27.9654,27.9852,68100.0
2013-02-05 10:45:00,42.3,42.31,42.29,42.3,49100.0,27.9852,27.9918,27.9786,27.9852,49100.0
2013-02-05 10:50:00,42.3,42.3,42.23,42.26,43000.0,27.9852,27.9852,27.9389,27.9587,43000.0
2013-02-05 10:55:00,42.25,42.26,42.23,42.23,75200.0,27.9521,27.9587,27.9389,27.9389,75200.0
2013-02-05 11:00:00,42.23,42.24,42.21,42.24,39800.0,27.9389,27.9455,27.9257,27.9455,39800.0
2013-02-05 11:05:00,42.24,42.25,42.23,42.25,46800.0,27.9455,27.9521,27.9389,27.9521,46800.0
2013-02-05 11:10:00,42.25,42.26,42.24,42.25,80800.0,27.9521,27.9587,27.9455,27.9521,80800.0
2013-02-05 11:15:00,42.25,42.28,42.25,42.27,36200.0,27.9521,27.972,27.9521,27.9654,36200.0
2013-02-05 11:20:00,42.27,42.3,42.27,42.3,29600.0,27.9654,27.9852,27.9654,27.9852,29600.0
2013-02-05 11:25:00,42.3,42.33,42.29,42.33,26900.0,27.9852,28.0051,27.9786,28.0051,26900.0
2013-02-05 11:30:00,42.32,42.33,42.3,42.3,34500.0,27.9984,28.0051,27.9852,27.9852,34500.0
2013-02-05 11:35:00,42.3,42.32,42.29,42.3,36000.0,27.9852,27.9984,27.9786,27.9852,36000.0
2013-02-05 11:40:00,42.29,42.32,42.29,42.29,17700.0,27.9786,27.9984,27.9786,27.9786,17700.0
2013-02-05 11:45:00,42.29,42.31,42.27,42.28,74300.0,27.9786,27.9918,27.9654,27.972,74300.0
2013-02-05 11:50:00,42.28,42.31,42.27,42.31,20900.0,27.972,27.9918,27.9654,27.9918,20900.0
2013-02-05 11:55:00,42.31,42.31,42.28,42.3,45000.0,27.9918,27.9918,27.972,27.9852,45000.0
2013-02-05 12:00:00,42.31,42.31,42.25,42.25,29400.0,27.9918,27.9918,27.9521,27.9521,29400.0
2013-02-05 12:05:00,42.24,42.28,42.23,42.25,120300.0,27.9455,27.972,27.9389,27.9521,120300.0
2013-02-05 12:10:00,42.26,42.27,42.22,42.22,31700.0,27.9587,27.9654,27.9323,27.9323,31700.0
2013-02-05 12:15:00,42.22,42.25,42.22,42.23,31900.0,27.9323,27.9521,27.9323,27.9389,31900.0
2013-02-05 12:20:00,42.24,42.25,42.23,42.24,14600.0,27.9455,27.9521,27.9389,27.9455,14600.0
2013-02-05 12:25:00,42.24,42.25,42.19,42.2,44900.0,27.9455,27.9521,27.9124,27.9191,44900.0
2013-02-05 12:30:00,42.2,42.21,42.19,42.2,28300.0,27.9191,27.9257,27.9124,27.9191,28300.0
2013-02-05 12:35:00,42.2,42.2,42.13,42.14,27900.0,27.9191,27.9191,27.8727,27.8794,27900.0
2013-02-05 12:40:00,42.14,42.17,42.13,42.17,18500.0,27.8794,27.8992,27.8727,27.8992,18500.0
2013-02-05 12:45:00,42.18,42.23,42.18,42.23,22400.0,27.9058,27.9389,27.9058,27.9389,22400.0
2013-02-05 12:50:00,42.23,42.23,42.21,42.21,25600.0,27.9389,27.9389,27.9257,27.9257,25600.0
2013-02-05 12:55:00,42.2,42.23,42.2,42.22,18200.0,27.9191,27.9389,27.9191,27.9323,18200.0
2013-02-05 13:00:00,42.23,42.23,42.21,42.22,22000.0,27.9389,27.9389,27.9257,27.9323,22000.0
2013-02-05 13:05:00,42.22,42.23,42.22,42.22,7400.0,27.9323,27.9389,27.9323,27.9323,7400.0
2013-02-05 13:10:00,42.23,42.23,42.2,42.2,13900.0,27.9389,27.9389,27.9191,27.9191,13900.0
2013-02-05 13:15:00,42.2,42.23,42.2,42.22,14900.0,27.9191,27.9389,27.9191,27.9323,14900.0
2013-02-05 13:20:00,42.23,42.23,42.2,42.21,14500.0,27.9389,27.9389,27.9191,27.9257,14500.0
2013-02-05 13:25:00,42.2,42.23,42.2,42.21,25100.0,27.9191,27.9389,27.9191,27.9257,25100.0
2013-02-05 13:30:00,42.22,42.25,42.22,42.25,17500.0,27.9323,27.9521,27.9323,27.9521,17500.0
2013-02-05 13:35:00,42.25,42.25,42.22,42.22,37200.0,27.9521,27.9521,27.9323,27.9323,37200.0
2013-02-05 13:40:00,42.22,42.24,42.22,42.23,16500.0,27.9323,27.9455,27.9323,27.9389,16500.0
2013-02-05 13:45:00,42.23,42.23,42.2,42.21,19600.0,27.9389,27.9389,27.9191,27.9257,19600.0
2013-02-05 13:50:00,42.2,42.21,42.19,42.2,12800.0,27.9191,27.9257,27.9124,27.9191,12800.0
2013-02-05 13:55:00,42.21,42.21,42.2,42.21,11100.0,27.9257,27.9257,27.9191,27.9257,11100.0
2013-02-05 14:00:00,42.21,42.22,42.19,42.2,30800.0,27.9257,27.9323,27.9124,27.9191,30800.0
2013-02-05 14:05:00,42.2,42.21,42.19,42.19,19400.0,27.9191,27.9257,27.9124,27.9124,19400.0
2013-02-05 14:10:00,42.19,42.2,42.19,42.19,11400.0,27.9124,27.9191,27.9124,27.9124,11400.0
2013-02-05 14:15:00,42.2,42.21,42.18,42.19,23600.0,27.9191,27.9257,27.9058,27.9124,23600.0
2013-02-05 14:20:00,42.2,42.21,42.19,42.21,8700.0,27.9191,27.9257,27.9124,27.9257,8700.0
2013-02-05 14:25:00,42.2,42.2,42.19,42.19,15900.0,27.9191,27.9191,27.9124,27.9124,15900.0
2013-02-05 14:30:00,42.2,42.21,42.17,42.18,30900.0,27.9191,27.9257,27.8992,27.9058,30900.0
2013-02-05 14:35:00,42.18,42.19,42.16,42.16,9300.0,27.9058,27.9124,27.8926,27.8926,9300.0
2013-02-05 14:40:00,42.16,42.19,42.16,42.19,20300.0,27.8926,27.9124,27.8926,27.9124,20300.0
2013-02-05 14:45:00,42.19,42.2,42.18,42.19,40200.0,27.9124,27.9191,27.9058,27.9124,40200.0
2013-02-05 14:50:00,42.19,42.2,42.16,42.18,24100.0,27.9124,27.9191,27.8926,27.9058,24100.0
2013-02-05 14:55:00,42.17,42.19,42.16,42.16,28700.0,27.8992,27.9124,27.8926,27.8926,28700.0
2013-02-05 15:00:00,42.17,42.19,42.16,42.18,19700.0,27.8992,27.9124,27.8926,27.9058,19700.0
2013-02-05 15:05:00,42.19,42.19,42.18,42.19,17000.0,27.9124,27.9124,27.9058,27.9124,17000.0
2013-02-05 15:10:00,42.19,42.24,42.18,42.24,43400.0,27.9124,27.9455,27.9058,27.9455,43400.0
2013-02-05 15:15:00,42.23,42.24,42.23,42.24,49600.0,27.9389,27.9455,27.9389,27.9455,49600.0
2013-02-05 15:20:00,42.23,42.24,42.22,42.22,27700.0,27.9389,27.9455,27.9323,27.9323,27700.0
2013-02-05 15:25:00,42.22,42.23,42.21,42.21,30800.0,27.9323,27.9389,27.9257,27.9257,30800.0
2013-02-05 15:30:00,42.21,42.22,42.19,42.21,37100.0,27.9257,27.9323,27.9124,27.9257,37100.0
2013-02-05 15:35:00,42.2,42.21,42.16,42.17,35300.0,27.9191,27.9257,27.8926,27.8992,35300.0
2013-02-05 15:40:00,42.17,42.18,42.17,42.17,25500.0,27.8992,27.9058,27.8992,27.8992,25500.0
2013-02-05 15:45:00,42.18,42.18,42.11,42.11,64300.0,27.9058,27.9058,27.8595,27.8595,64300.0
2013-02-05 15:50:00,42.11,42.12,42.08,42.08,97400.0,27.8595,27.8661,27.8397,27.8397,97400.0
2013-02-05 15:55:00,42.08,42.12,42.08,42.1,133600.0,27.8397,27.8661,27.8397,27.8529,133600.0
2013-02-06 09:30:00,42.0,42.1,41.97,42.07,106100.0,27.7867,27.8529,27.7669,27.833,106100.0
2013-02-06 09:35:00,42.08,42.08,41.96,42.0,132200.0,27.8397,27.8397,27.7603,27.7867,132200.0
2013-02-06 09:40:00,41.99,42.03,41.97,42.02,18400.0,27.7801,27.8066,27.7669,27.8,18400.0
2013-02-06 09:45:00,42.02,42.06,41.99,42.02,34900.0,27.8,27.8264,27.7801,27.8,34900.0
2013-02-06 09:50:00,42.04,42.06,41.99,42.0,27100.0,27.8132,27.8264,27.7801,27.7867,27100.0
2013-02-06 09:55:00,41.99,42.05,41.98,42.04,35500.0,27.7801,27.8198,27.7735,27.8132,35500.0
2013-02-06 10:00:00,42.04,42.05,42.0,42.0,29400.0,27.8132,27.8198,27.7867,27.7867,29400.0
2013-02-06 10:05:00,42.01,42.06,42.0,42.05,32900.0,27.7934,27.8264,27.7867,27.8198,32900.0
2013-02-06 10:10:00,42.05,42.08,42.05,42.07,36000.0,27.8198,27.8397,27.8198,27.833,36000.0
2013-02-06 10:15:00,42.07,42.08,42.05,42.07,19300.0,27.833,27.8397,27.8198,27.833,19300.0
2013-02-06 10:20:00,42.06,42.09,42.05,42.09,19100.0,27.8264,27.8463,27.8198,27.8463,19100.0
2013-02-06 10:25:00,42.09,42.14,42.08,42.14,53900.0,27.8463,27.8794,27.8397,27.8794,53900.0
2013-02-06 10:30:00,42.14,42.15,42.08,42.08,34800.0,27.8794,27.886,27.8397,27.8397,34800.0
2013-02-06 10:35:00,42.08,42.09,42.04,42.05,36800.0,27.8397,27.8463,27.8132,27.8198,36800.0
2013-02-06 10:40:00,42.05,42.11,42.04,42.11,16100.0,27.8198,27.8595,27.8132,27.8595,16100.0
2013-02-06 10:45:00,42.11,42.12,42.11,42.12,19200.0,27.8595,27.8661,27.8595,27.8661,19200.0
2013-02-06 10:50:00,42.12,42.14,42.11,42.13,39900.0,27.8661,27.8794,27.8595,27.8727,39900.0
2013-02-06 10:55:00,42.14,42.14,42.11,42.13,22000.0,27.8794,27.8794,27.8595,27.8727,22000.0
2013-02-06 11:00:00,42.13,42.16,42.11,42.15,43000.0,27.8727,27.8926,27.8595,27.886,43000.0
2013-02-06 11:05:00,42.16,42.17,42.15,42.15,36200.0,27.8926,27.8992,27.886,27.886,36200.0
2013-02-06 11:10:00,42.16,42.17,42.15,42.16,36700.0,27.8926,27.8992,27.886,27.8926,36700.0
2013-02-06 11:15:00,42.17,42.17,42.13,42.14,31000.0,27.8992,27.8992,27.8727,27.8794,31000.0
2013-02-06 11:20:00,42.14,42.14,42.12,42.14,39300.0,27.8794,27.8794,27.8661,27.8794,39300.0
2013-02-06 11:25:00,42.14,42.16,42.13,42.16,29100.0,27.8794,27.8926,27.8727,27.8926,29100.0
2013-02-06 11:30:00,42.16,42.16,42.11,42.12,41800.0,27.8926,27.8926,27.8595,27.8661,41800.0
2013-02-06 11:35:00,42.11,42.17,42.11,42.17,29400.0,27.8595,27.8992,27.8595,27.8992,29400.0
2013-02-06 11:40:00,42.17,42.18,42.16,42.17,16600.0,27.8992,27.9058,27.8926,27.8992,16600.0
2013-02-06 11:45:00,42.17,42.18,42.13,42.16,49600.0,27.8992,27.9058,27.8727,27.8926,49600.0
2013-02-06 11:50:00,42.16,42.16,42.14,42.15,22700.0,27.8926,27.8926,27.8794,27.886,22700.0
2013-02-06 11:55:00,42.14,42.16,42.14,42.15,46900.0,27.8794,27.8926,27.8794,27.886,46900.0
2013-02-06 12:00:00,42.15,42.18,42.14,42.18,40500.0,27.886,27.9058,27.8794,27.9058,40500.0
2013-02-06 12:05:00,42.18,42.2,42.17,42.2,32700.0,27.9058,27.9191,27.8992,27.9191,32700.0
2013-02-06 12:10:00,42.2,42.22,42.19,42.22,22400.0,27.9191,27.9323,27.9124,27.9323,22400.0
2013-02-06 12:15:00,42.22,42.22,42.19,42.19,23800.0,27.9323,27.9323,27.9124,27.9124,23800.0
2013-02-06 12:20:00,42.19,42.22,42.19,42.21,18100.0,27.9124,27.9323,27.9124,27.9257,18100.0
2013-02-06 12:25:00,42.21,42.23,42.2,42.23,43900.0,27.9257,27.9389,27.9191,27.9389,43900.0
2013-02-06 12:30:00,42.22,42.24,42.21,42.22,33200.0,27.9323,27.9455,27.9257,27.9323,33200.0
2013-02-06 12:35:00,42.23,42.26,42.23,42.26,14400.0,27.9389,27.9587,27.9389,27.9587,14400.0
2013-02-06 12:40:00,42.26,42.27,42.24,42.27,19200.0,27.9587,27.9654,27.9455,27.9654,19200.0
2013-02-06 12:45:00,42.27,42.28,42.25,42.26,25200.0,27.9654,27.972,27.9521,27.9587,25200.0
2013-02-06 12:50:00,42.25,42.26,42.22,42.23,24300.0,27.9521,27.9587,27.9323,27.9389,24300.0
2013-02-06 12:55:00,42.22,42.23,42.21,42.22,18000.0,27.9323,27.9389,27.9257,27.9323,18000.0
2013-02-06 13:00:00,42.23,42.23,42.21,42.22,22000.0,27.9389,27.9389,27.9257,27.9323,22000.0
2013-02-06 13:05:00,42.22,42.22,42.2,42.22,23700.0,27.9323,27.9323,27.9191,27.9323,23700.0
2013-02-06 13:10:00,42.22,42.23,42.2,42.23,19500.0,27.9323,27.9389,27.9191,27.9389,19500.0
2013-02-06 13:15:00,42.23,42.25,42.22,42.25,17600.0,27.9389,27.9521,27.9323,27.9521,17600.0
2013-02-06 13:20:00,42.24,42.25,42.19,42.19,23400.0,27.9455,27.9521,27.9124,27.9124,23400.0
2013-02-06 13:25:00,42.19,42.2,42.17,42.19,34500.0,27.9124,27.9191,27.8992,27.9124,34500.0
2013-02-06 13:30:00,42.2,42.21,42.17,42.2,41900.0,27.9191,27.9257,27.8992,27.9191,41900.0
2013-02-06 13:35:00,42.2,42.22,42.2,42.22,33400.0,27.9191,27.9323,27.9191,27.9323,33400.0
2013-02-06 13:40:00,42.23,42.25,42.22,42.25,14400.0,27.9389,27.9521,27.9323,27.9521,14400.0
2013-02-06 13:45:00,42.25,42.28,42.24,42.28,38700.0,27.9521,27.972,27.9455,27.972,38700.0
2013-02-06 13:50:00,42.28,42.28,42.25,42.28,31700.0,27.972,27.972,27.9521,27.972,31700.0
2013-02-06 13:55:00,42.28,42.28,42.27,42.27,14200.0,27.972,27.972,27.9654,27.9654,14200.0
2013-02-06 14:00:00,42.27,42.27,42.25,42.26,35400.0,27.9654,27.9654,27.9521,27.9587,35400.0
2013-02-06 14:05:00,42.27,42.27,42.25,42.26,27400.0,27.9654,27.9654,27.9521,27.9587,27400.0
2013-02-06 14:10:00,42.26,42.26,42.25,42.25,17000.0,27.9587,27.9587,27.9521,27.9521,17000.0
2013-02-06 14:15:00,42.26,42.26,42.25,42.26,8500.0,27.9587,27.9587,27.9521,27.9587,8500.0
2013-02-06 14:20:00,42.26,42.27,42.25,42.26,31000.0,27.9587,27.9654,27.9521,27.9587,31000.0
2013-02-06 14:25:00,42.26,42.26,42.25,42.25,19000.0,27.9587,27.9587,27.9521,27.9521,19000.0
2013-02-06 14:30:00,42.26,42.26,42.25,42.26,17000.0,27.9587,27.9587,27.9521,27.9587,17000.0
2013-02-06 14:35:00,42.26,42.26,42.25,42.26,19900.0,27.9587,27.9587,27.9521,27.9587,19900.0
2013-02-06 14:40:00,42.26,42.28,42.25,42.27,45200.0,27.9587,27.972,27.9521,27.9654,45200.0
2013-02-06 14:45:00,42.27,42.27,42.26,42.27,8400.0,27.9654,27.9654,27.9587,27.9654,8400.0
2013-02-06 14:50:00,42.27,42.27,42.25,42.27,20300.0,27.9654,27.9654,27.9521,27.9654,20300.0
2013-02-06 14:55:00,42.27,42.29,42.26,42.29,24700.0,27.9654,27.9786,27.9587,27.9786,24700.0
2013-02-06 15:00:00,42.29,42.3,42.28,42.29,37300.0,27.9786,27.9852,27.972,27.9786,37300.0
2013-02-06 15:05:00,42.29,42.3,42.29,42.3,18600.0,27.9786,27.9852,27.9786,27.9852,18600.0
2013-02-06 15:10:00,42.3,42.32,42.29,42.32,43600.0,27.9852,27.9984,27.9786,27.9984,43600.0
2013-02-06 15:15:00,42.32,42.32,42.3,42.3,33200.0,27.9984,27.9984,27.9852,27.9852,33200.0
2013-02-06 15:20:00,42.3,42.32,42.3,42.31,35600.0,27.9852,27.9984,27.9852,27.9918,35600.0
2013-02-06 15:25:00,42.31,42.35,42.31,42.35,27700.0,27.9918,28.0183,27.9918,28.0183,27700.0
2013-02-06 15:30:00,42.34,42.35,42.29,42.3,48500.0,28.0117,28.0183,27.9786,27.9852,48500.0
2013-02-06 15:35:00,42.29,42.3,42.26,42.26,32100.0,27.9786,27.9852,27.9587,27.9587,32100.0
2013-02-06 15:40:00,42.26,42.3,42.26,42.29,53000.0,27.9587,27.9852,27.9587,27.9786,53000.0
2013-02-06 15:45:00,42.3,42.3,42.27,42.29,71300.0,27.9852,27.9852,27.9654,27.9786,71300.0
2013-02-06 15:50:00,42.29,42.3,42.28,42.29,44500.0,27.9786,27.9852,27.972,27.9786,44500.0
2013-02-06 15:55:00,42.29,42.36,42.28,42.36,213800.0,27.9786,28.0249,27.972,28.0249,213800.0
2013-02-07 09:30:00,42.31,42.38,42.27,42.37,83900.0,27.9918,28.0381,27.9654,28.0315,83900.0
2013-02-07 09:35:00,42.37,42.5,42.34,42.49,72000.0,28.0315,28.1175,28.0117,28.1109,72000.0
2013-02-07 09:40:00,42.49,42.49,42.46,42.48,51800.0,28.1109,28.1109,28.0911,28.1043,51800.0
2013-02-07 09:45:00,42.48,42.59,42.47,42.59,69000.0,28.1043,28.1771,28.0977,28.1771,69000.0
2013-02-07 09:50:00,42.59,42.61,42.54,42.54,64500.0,28.1771,28.1903,28.144,28.144,64500.0
2013-02-07 09:55:00,42.55,42.55,42.52,42.52,51900.0,28.1506,28.1506,28.1308,28.1308,51900.0
2013-02-07 10:00:00,42.51,42.52,42.48,42.52,46600.0,28.1241,28.1308,28.1043,28.1308,46600.0
2013-02-07 10:05:00,42.52,42.52,42.39,42.41,71900.0,28.1308,28.1308,28.0448,28.058,71900.0
2013-02-07 10:10:00,42.41,42.42,42.36,42.42,91200.0,28.058,28.0646,28.0249,28.0646,91200.0
2013-02-07 10:15:00,42.42,42.5,42.42,42.48,56600.0,28.0646,28.1175,28.0646,28.1043,56600.0
2013-02-07 10:20:00,42.48,42.48,42.39,42.41,35200.0,28.1043,28.1043,28.0448,28.058,35200.0
2013-02-07 10:25:00,42.4,42.43,42.39,42.42,63400.0,28.0514,28.0712,28.0448,28.0646,63400.0
2013-02-07 10:30:00,42.43,42.44,42.38,42.39,60700.0,28.0712,28.0778,28.0381,28.0448,60700.0
2013-02-07 10:35:00,42.39,42.4,42.35,42.36,48600.0,28.0448,28.0514,28.0183,28.0249,48600.0
2013-02-07 10:40:00,42.35,42.37,42.34,42.36,30400.0,28.0183,28.0315,28.0117,28.0249,30400.0
2013-02-07 10:45:00,42.36,42.36,42.31,42.36,38600.0,28.0249,28.0249,27.9918,28.0249,38600.0
2013-02-07 10:50:00,42.36,42.36,42.32,42.33,16900.0,28.0249,28.0249,27.9984,28.0051,16900.0
2013-02-07 10:55:00,42.33,42.38,42.33,42.38,21500.0,28.0051,28.0381,28.0051,28.0381,21500.0
2013-02-07 11:00:00,42.38,42.38,42.34,42.35,31100.0,28.0381,28.0381,28.0117,28.0183,31100.0
2013-02-07 11:05:00,42.35,42.38,42.34,42.38,12900.0,28.0183,28.0381,28.0117,28.0381,12900.0
2013-02-07 11:10:00,42.37,42.38,42.35,42.37,39200.0,28.0315,28.0381,28.0183,28.0315,39200.0
2013-02-07 11:15:00,42.37,42.39,42.36,42.38,56700.0,28.0315,28.0448,28.0249,28.0381,56700.0
2013-02-07 11:20:00,42.37,42.4,42.37,42.4,15100.0,28.0315,28.0514,28.0315,28.0514,15100.0
2013-02-07 11:25:00,42.4,42.41,42.37,42.38,21800.0,28.0514,28.058,28.0315,28.0381,21800.0
2013-02-07 11:30:00,42.38,42.39,42.37,42.38,21300.0,28.0381,28.0448,28.0315,28.0381,21300.0
2013-02-07 11:35:00,42.38,42.38,42.31,42.34,66600.0,28.0381,28.0381,27.9918,28.0117,66600.0
2013-02-07 11:40:00,42.33,42.36,42.33,42.35,28500.0,28.0051,28.0249,28.0051,28.0183,28500.0
2013-02-07 11:45:00,42.35,42.37,42.34,42.36,23100.0,28.0183,28.0315,28.0117,28.0249,23100.0
2013-02-07 11:50:00,42.36,42.38,42.36,42.37,26600.0,28.0249,28.0381,28.0249,28.0315,26600.0
2013-02-07 11:55:00,42.37,42.38,42.35,42.36,15100.0,28.0315,28.0381,28.0183,28.0249,15100.0
2013-02-07 12:00:00,42.36,42.37,42.34,42.36,10700.0,28.0249,28.0315,28.0117,28.0249,10700.0
2013-02-07 12:05:00,42.35,42.36,42.34,42.34,8000.0,28.0183,28.0249,28.0117,28.0117,8000.0
2013-02-07 12:10:00,42.34,42.35,42.34,42.34,24100.0,28.0117,28.0183,28.0117,28.0117,24100.0
2013-02-07 12:15:00,42.35,42.36,42.34,42.36,19800.0,28.0183,28.0249,28.0117,28.0249,19800.0
2013-02-07 12:20:00,42.35,42.36,42.34,42.34,22300.0,28.0183,28.0249,28.0117,28.0117,22300.0
2013-02-07 12:25:00,42.34,42.34,42.33,42.33,10800.0,28.0117,28.0117,28.0051,28.0051,10800.0
2013-02-07 12:30:00,42.34,42.34,42.31,42.34,22800.0,28.0117,28.0117,27.9918,28.0117,22800.0
2013-02-07 12:35:00,42.34,42.38,42.34,42.38,22500.0,28.0117,28.0381,28.0117,28.0381,22500.0
2013-02-07 12:40:00,42.38,42.39,42.37,42.39,7400.0,28.0381,28.0448,28.0315,28.0448,7400.0
2013-02-07 12:45:00,42.39,42.41,42.39,42.41,13900.0,28.0448,28.058,28.0448,28.058,13900.0
2013-02-07 12:50:00,42.4,42.41,42.39,42.4,11200.0,28.0514,28.058,28.0448,28.0514,11200.0
2013-02-07 12:55:00,42.4,42.4,42.39,42.4,6800.0,28.0514,28.0514,28.0448,28.0514,6800.0
2013-02-07 13:00:00,42.4,42.4,42.38,42.4,15600.0,28.0514,28.0514,28.0381,28.0514,15600.0
2013-02-07 13:05:00,42.4,42.41,42.37,42.38,66100.0,28.0514,28.058,28.0315,28.0381,66100.0
2013-02-07 13:10:00,42.38,42.39,42.38,42.38,14100.0,28.0381,28.0448,28.0381,28.0381,14100.0
2013-02-07 13:15:00,42.38,42.39,42.36,42.38,11700.0,28.0381,28.0448,28.0249,28.0381,11700.0
2013-02-07 13:20:00,42.38,42.39,42.36,42.37,9200.0,28.0381,28.0448,28.0249,28.0315,9200.0
2013-02-07 13:25:00,42.38,42.39,42.36,42.39,10600.0,28.0381,28.0448,28.0249,28.0448,10600.0
2013-02-07 13:30:00,42.39,42.39,42.36,42.37,56000.0,28.0448,28.0448,28.0249,28.0315,56000.0
2013-02-07 13:35:00,42.37,42.39,42.37,42.38,41900.0,28.0315,28.0448,28.0315,28.0381,41900.0
2013-02-07 13:40:00,42.37,42.41,42.37,42.41,36500.0,28.0315,28.058,28.0315,28.058,36500.0
2013-02-07 13:45:00,42.42,42.44,42.41,42.42,20900.0,28.0646,28.0778,28.058,28.0646,20900.0
2013-02-07 13:50:00,42.41,42.45,42.41,42.45,28900.0,28.058,28.0844,28.058,28.0844,28900.0
2013-02-07 13:55:00,42.45,42.46,42.43,42.45,11600.0,28.0844,28.0911,28.0712,28.0844,11600.0
2013-02-07 14:00:00,42.45,42.49,42.44,42.44,22400.0,28.0844,28.1109,28.0778,28.0778,22400.0
2013-02-07 14:05:00,42.44,42.45,42.42,42.44,23300.0,28.0778,28.0844,28.0646,28.0778,23300.0
2013-02-07 14:10:00,42.44,42.44,42.42,42.43,7500.0,28.0778,28.0778,28.0646,28.0712,7500.0
2013-02-07 14:15:00,42.43,42.45,42.41,42.44,78700.0,28.0712,28.0844,28.058,28.0778,78700.0
2013-02-07 14:20:00,42.44,42.46,42.42,42.43,20800.0,28.0778,28.0911,28.0646,28.0712,20800.0
2013-02-07 14:25:00,42.43,42.43,42.42,42.43,10500.0,28.0712,28.0712,28.0646,28.0712,10500.0
2013-02-07 14:30:00,42.43,42.45,42.42,42.42,17900.0,28.0712,28.0844,28.0646,28.0646,17900.0
2013-02-07 14:35:00,42.42,42.42,42.39,42.39,12800.0,28.0646,28.0646,28.0448,28.0448,12800.0
2013-02-07 14:40:00,42.38,42.41,42.38,42.38,18700.0,28.0381,28.058,28.0381,28.0381,18700.0
2013-02-07 14:45:00,42.38,42.41,42.37,42.41,13500.0,28.0381,28.058,28.0315,28.058,13500.0
2013-02-07 14:50:00,42.41,42.43,42.4,42.43,21400.0,28.058,28.0712,28.0514,28.0712,21400.0
2013-02-07 14:55:00,42.43,42.46,42.42,42.46,9400.0,28.0712,28.0911,28.0646,28.0911,9400.0
2013-02-07 15:00:00,42.46,42.46,42.43,42.45,23200.0,28.0911,28.0911,28.0712,28.0844,23200.0
2013-02-07 15:05:00,42.45,42.48,42.44,42.46,20500.0,28.0844,28.1043,28.0778,28.0911,20500.0
2013-02-07 15:10:00,42.46,42.46,42.44,42.45,12200.0,28.0911,28.0911,28.0778,28.0844,12200.0
2013-02-07 15:15:00,42.45,42.47,42.45,42.47,15700.0,28.0844,28.0977,28.0844,28.0977,15700.0
2013-02-07 15:20:00,42.48,42.48,42.42,42.42,29200.0,28.1043,28.1043,28.0646,28.0646,29200.0
2013-02-07 15:25:00,42.43,42.43,42.41,42.42,20700.0,28.0712,28.0712,28.058,28.0646,20700.0
2013-02-07 15:30:00,42.42,42.44,42.4,42.4,33100.0,28.0646,28.0778,28.0514,28.0514,33100.0
2013-02-07 15:35:00,42.4,42.42,42.37,42.42,41000.0,28.0514,28.0646,28.0315,28.0646,41000.0
2013-02-07 15:40:00,42.41,42.44,42.4,42.41,34400.0,28.058,28.0778,28.0514,28.058,34400.0
2013-02-07 15:45:00,42.4,42.44,42.39,42.44,36400.0,28.0514,28.0778,28.0448,28.0778,36400.0
2013-02-07 15:50:00,42.44,42.44,42.41,42.43,60500.0,28.0778,28.0778,28.058,28.0712,60500.0
2013-02-07 15:55:00,42.42,42.46,42.42,42.46,112800.0,28.0646,28.0911,28.0646,28.0911,112800.0
2013-02-08 09:30:00,42.45,42.5,42.41,42.46,32100.0,28.0844,28.1175,28.058,28.0911,32100.0
2013-02-08 09:35:00,42.46,42.5,42.44,42.47,34600.0,28.0911,28.1175,28.0778,28.0977,34600.0
2013-02-08 09:40:00,42.49,42.58,42.48,42.57,28100.0,28.1109,28.1705,28.1043,28.1638,28100.0
2013-02-08 09:45:00,42.57,42.6,42.54,42.56,24700.0,28.1638,28.1837,28.144,28.1572,24700.0
2013-02-08 09:50:00,42.56,42.59,42.54,42.59,12100.0,28.1572,28.1771,28.144,28.1771,12100.0
2013-02-08 09:55:00,42.59,42.61,42.55,42.61,21000.0,28.1771,28.1903,28.1506,28.1903,21000.0
2013-02-08 10:00:00,42.61,42.64,42.59,42.59,38300.0,28.1903,28.2102,28.1771,28.1771,38300.0
2013-02-08 10:05:00,42.6,42.62,42.55,42.56,18600.0,28.1837,28.1969,28.1506,28.1572,18600.0
2013-02-08 10:10:00,42.56,42.57,42.55,42.56,24300.0,28.1572,28.1638,28.1506,28.1572,24300.0
2013-02-08 10:15:00,42.57,42.57,42.56,42.56,11800.0,28.1638,28.1638,28.1572,28.1572,11800.0
2013-02-08 10:20:00,42.56,42.57,42.56,42.57,15600.0,28.1572,28.1638,28.1572,28.1638,15600.0
2013-02-08 10:25:00,42.57,42.58,42.56,42.56,13500.0,28.1638,28.1705,28.1572,28.1572,13500.0
2013-02-08 10:30:00,42.56,42.57,42.55,42.56,13000.0,28.1572,28.1638,28.1506,28.1572,13000.0
2013-02-08 10:35:00,42.56,42.59,42.55,42.58,25800.0,28.1572,28.1771,28.1506,28.1705,25800.0
2013-02-08 10:40:00,42.58,42.61,42.58,42.59,20800.0,28.1705,28.1903,28.1705,28.1771,20800.0
2013-02-08 10:45:00,42.58,42.59,42.56,42.58,28500.0,28.1705,28.1771,28.1572,28.1705,28500.0
2013-02-08 10:50:00,42.57,42.6,42.54,42.59,60100.0,28.1638,28.1837,28.144,28.1771,60100.0
2013-02-08 10:55:00,42.59,42.62,42.59,42.62,24400.0,28.1771,28.1969,28.1771,28.1969,24400.0
2013-02-08 11:00:00,42.62,42.64,42.59,42.6,45400.0,28.1969,28.2102,28.1771,28.1837,45400.0
2013-02-08 11:05:00,42.59,42.62,42.59,42.61,15300.0,28.1771,28.1969,28.1771,28.1903,15300.0
2013-02-08 11:10:00,42.6,42.61,42.56,42.57,19700.0,28.1837,28.1903,28.1572,28.1638,19700.0
2013-02-08 11:15:00,42.56,42.56,42.52,42.53,15700.0,28.1572,28.1572,28.1308,28.1374,15700.0
2013-02-08 11:20:00,42.52,42.55,42.51,42.55,22100.0,28.1308,28.1506,28.1241,28.1506,22100.0
2013-02-08 11:25:00,42.55,42.55,42.54,42.55,7000.0,28.1506,28.1506,28.144,28.1506,7000.0
2013-02-08 11:30:00,42.54,42.55,42.52,42.54,18100.0,28.144,28.1506,28.1308,28.144,18100.0
2013-02-08 11:35:00,42.55,42.56,42.54,42.55,28200.0,28.1506,28.1572,28.144,28.1506,28200.0
2013-02-08 11:40:00,42.54,42.57,42.54,42.56,13900.0,28.144,28.1638,28.144,28.1572,13900.0
2013-02-08 11:45:00,42.56,42.57,42.56,42.57,14300.0,28.1572,28.1638,28.1572,28.1638,14300.0
2013-02-08 11:50:00,42.57,42.63,42.57,42.63,47500.0,28.1638,28.2035,28.1638,28.2035,47500.0
2013-02-08 11:55:00,42.63,42.63,42.6,42.62,40800.0,28.2035,28.2035,28.1837,28.1969,40800.0
2013-02-08 12:00:00,42.62,42.62,42.61,42.62,6300.0,28.1969,28.1969,28.1903,28.1969,6300.0
2013-02-08 12:05:00,42.62,42.64,42.61,42.64,13600.0,28.1969,28.2102,28.1903,28.2102,13600.0
2013-02-08 12:10:00,42.64,42.64,42.59,42.6,40000.0,28.2102,28.2102,28.1771,28.1837,40000.0
2013-02-08 12:15:00,42.61,42.64,42.6,42.64,17000.0,28.1903,28.2102,28.1837,28.2102,17000.0
2013-02-08 12:20:00,42.63,42.65,42.62,42.63,19500.0,28.2035,28.2168,28.1969,28.2035,19500.0
2013-02-08 12:25:00,42.61,42.64,42.6,42.63,44400.0,28.1903,28.2102,28.1837,28.2035,44400.0
2013-02-08 12:30:00,42.64,42.64,42.61,42.62,34100.0,28.2102,28.2102,28.1903,28.1969,34100.0
2013-02-08 12:35:00,42.62,42.62,42.6,42.62,10900.0,28.1969,28.1969,28.1837,28.1969,10900.0
2013-02-08 12:40:00,42.61,42.63,42.61,42.63,5800.0,28.1903,28.2035,28.1903,28.2035,5800.0
2013-02-08 12:45:00,42.62,42.64,42.62,42.64,14200.0,28.1969,28.2102,28.1969,28.2102,14200.0
2013-02-08 12:50:00,42.63,42.64,42.62,42.63,16900.0,28.2035,28.2102,28.1969,28.2035,16900.0
2013-02-08 12:55:00,42.62,42.66,42.62,42.65,47400.0,28.1969,28.2234,28.1969,28.2168,47400.0
2013-02-08 13:00:00,42.65,42.66,42.65,42.65,15200.0,28.2168,28.2234,28.2168,28.2168,15200.0
2013-02-08 13:05:00,42.65,42.66,42.65,42.66,8500.0,28.2168,28.2234,28.2168,28.2234,8500.0
2013-02-08 13:10:00,42.65,42.66,42.65,42.65,7300.0,28.2168,28.2234,28.2168,28.2168,7300.0
2013-02-08 13:15:00,42.65,42.65,42.63,42.64,28900.0,28.2168,28.2168,28.2035,28.2102,28900.0
2013-02-08 13:20:00,42.64,42.65,42.6,42.61,10700.0,28.2102,28.2168,28.1837,28.1903,10700.0
2013-02-08 13:25:00,42.6,42.61,42.58,42.58,8200.0,28.1837,28.1903,28.1705,28.1705,8200.0
2013-02-08 13:30:00,42.58,42.59,42.56,42.56,15000.0,28.1705,28.1771,28.1572,28.1572,15000.0
2013-02-08 13:35:00,42.56,42.56,42.53,42.55,32100.0,28.1572,28.1572,28.1374,28.1506,32100.0
2013-02-08 13:40:00,42.55,42.56,42.54,42.56,11400.0,28.1506,28.1572,28.144,28.1572,11400.0
2013-02-08 13:45:00,42.56,42.57,42.55,42.56,9900.0,28.1572,28.1638,28.1506,28.1572,9900.0
2013-02-08 13:50:00,42.56,42.57,42.53,42.54,37500.0,28.1572,28.1638,28.1374,28.144,37500.0
2013-02-08 13:55:00,42.53,42.54,42.53,42.53,6600.0,28.1374,28.144,28.1374,28.1374,6600.0
2013-02-08 14:00:00,42.53,42.55,42.53,42.54,19700.0,28.1374,28.1506,28.1374,28.144,19700.0
2013-02-08 14:05:00,42.53,42.56,42.53,42.56,22300.0,28.1374,28.1572,28.1374,28.1572,22300.0
2013-02-08 14:10:00,42.55,42.57,42.55,42.56,11500.0,28.1506,28.1638,28.1506,28.1572,11500.0
2013-02-08 14:15:00,42.55,42.56,42.55,42.55,13700.0,28.1506,28.1572,28.1506,28.1506,13700.0
2013-02-08 14:20:00,42.55,42.55,42.52,42.53,8700.0,28.1506,28.1506,28.1308,28.1374,8700.0
2013-02-08 14:25:00,42.53,42.56,42.53,42.54,12900.0,28.1374,28.1572,28.1374,28.144,12900.0
2013-02-08 14:30:00,42.55,42.55,42.54,42.55,6100.0,28.1506,28.1506,28.144,28.1506,6100.0
2013-02-08 14:35:00,42.54,42.55,42.53,42.55,20000.0,28.144,28.1506,28.1374,28.1506,20000.0
2013-02-08 14:40:00,42.55,42.56,42.54,42.55,9100.0,28.1506,28.1572,28.144,28.1506,9100.0
2013-02-08 14:45:00,42.56,42.56,42.55,42.55,19600.0,28.1572,28.1572,28.1506,28.1506,19600.0
2013-02-08 14:50:00,42.55,42.57,42.55,42.56,21000.0,28.1506,28.1638,28.1506,28.1572,21000.0
2013-02-08 14:55:00,42.57,42.58,42.56,42.58,9300.0,28.1638,28.1705,28.1572,28.1705,9300.0
2013-02-08 15:00:00,42.58,42.58,42.57,42.58,16600.0,28.1705,28.1705,28.1638,28.1705,16600.0
2013-02-08 15:05:00,42.58,42.58,42.57,42.57,5500.0,28.1705,28.1705,28.1638,28.1638,5500.0
2013-02-08 15:10:00,42.57,42.58,42.57,42.58,8900.0,28.1638,28.1705,28.1638,28.1705,8900.0
2013-02-08 15:15:00,42.58,42.58,42.56,42.57,26400.0,28.1705,28.1705,28.1572,28.1638,26400.0
2013-02-08 15:20:00,42.57,42.57,42.55,42.57,29600.0,28.1638,28.1638,28.1506,28.1638,29600.0
2013-02-08 15:25:00,42.57,42.57,42.53,42.55,34800.0,28.1638,28.1638,28.1374,28.1506,34800.0
2013-02-08 15:30:00,42.55,42.56,42.52,42.54,25800.0,28.1506,28.1572,28.1308,28.144,25800.0
2013-02-08 15:35:00,42.53,42.54,42.51,42.51,28300.0,28.1374,28.144,28.1241,28.1241,28300.0
2013-02-08 15:40:00,42.51,42.55,42.51,42.54,35200.0,28.1241,28.1506,28.1241,28.144,35200.0
2013-02-08 15:45:00,42.54,42.55,42.52,42.53,42500.0,28.144,28.1506,28.1308,28.1374,42500.0
2013-02-08 15:50:00,42.52,42.57,42.52,42.57,49500.0,28.1308,28.1638,28.1308,28.1638,49500.0
2013-02-08 15:55:00,42.57,42.59,42.56,42.59,150800.0,28.1638,28.1771,28.1572,28.1771,150800.0
2013-02-11 09:30:00,42.59,42.65,42.5,42.59,116400.0,28.1771,28.2168,28.1175,28.1771,116400.0
2013-02-11 09:35:00,42.58,42.65,42.58,42.63,27700.0,28.1705,28.2168,28.1705,28.2035,27700.0
2013-02-11 09:40:00,42.65,42.65,42.58,42.61,30500.0,28.2168,28.2168,28.1705,28.1903,30500.0
2013-02-11 09:45:00,42.63,42.63,42.6,42.63,15500.0,28.2035,28.2035,28.1837,28.2035,15500.0
2013-02-11 09:50:00,42.63,42.63,42.59,42.61,26400.0,28.2035,28.2035,28.1771,28.1903,26400.0
2013-02-11 09:55:00,42.6,42.61,42.55,42.61,20700.0,28.1837,28.1903,28.1506,28.1903,20700.0
2013-02-11 10:00:00,42.61,42.62,42.57,42.6,29300.0,28.1903,28.1969,28.1638,28.1837,29300.0
2013-02-11 10:05:00,42.59,42.62,42.58,42.61,40100.0,28.1771,28.1969,28.1705,28.1903,40100.0
2013-02-11 10:10:00,42.61,42.61,42.56,42.56,26900.0,28.1903,28.1903,28.1572,28.1572,26900.0
2013-02-11 10:15:00,42.57,42.61,42.55,42.61,57000.0,28.1638,28.1903,28.1506,28.1903,57000.0
2013-02-11 10:20:00,42.61,42.62,42.59,42.59,18500.0,28.1903,28.1969,28.1771,28.1771,18500.0
2013-02-11 10:25:00,42.58,42.63,42.57,42.59,24700.0,28.1705,28.2035,28.1638,28.1771,24700.0
2013-02-11 10:30:00,42.6,42.64,42.59,42.64,29000.0,28.1837,28.2102,28.1771,28.2102,29000.0
2013-02-11 10:35:00,42.63,42.64,42.58,42.61,17900.0,28.2035,28.2102,28.1705,28.1903,17900.0
2013-02-11 10:40:00,42.61,42.65,42.6,42.63,25000.0,28.1903,28.2168,28.1837,28.2035,25000.0
2013-02-11 10:45:00,42.63,42.64,42.6,42.6,39100.0,28.2035,28.2102,28.1837,28.1837,39100.0
2013-02-11 10:50:00,42.59,42.6,42.57,42.57,10400.0,28.1771,28.1837,28.1638,28.1638,10400.0
2013-02-11 10:55:00,42.57,42.59,42.57,42.59,55500.0,28.1638,28.1771,28.1638,28.1771,55500.0
2013-02-11 11:00:00,42.59,42.59,42.57,42.57,56400.0,28.1771,28.1771,28.1638,28.1638,56400.0
2013-02-11 11:05:00,42.57,42.59,42.55,42.59,19500.0,28.1638,28.1771,28.1506,28.1771,19500.0
2013-02-11 11:10:00,42.59,42.59,42.55,42.56,20000.0,28.1771,28.1771,28.1506,28.1572,20000.0
2013-02-11 11:15:00,42.57,42.57,42.55,42.55,32700.0,28.1638,28.1638,28.1506,28.1506,32700.0
2013-02-11 11:20:00,42.55,42.59,42.55,42.58,26200.0,28.1506,28.1771,28.1506,28.1705,26200.0
2013-02-11 11:25:00,42.58,42.59,42.57,42.59,8100.0,28.1705,28.1771,28.1638,28.1771,8100.0
2013-02-11 11:30:00,42.59,42.6,42.58,42.59,17900.0,28.1771,28.1837,28.1705,28.1771,17900.0
2013-02-11 11:35:00,42.59,42.62,42.59,42.61,104200.0,28.1771,28.1969,28.1771,28.1903,104200.0
2013-02-11 11:40:00,42.6,42.61,42.58,42.59,8100.0,28.1837,28.1903,28.1705,28.1771,8100.0
2013-02-11 11:45:00,42.59,42.59,42.58,42.59,11600.0,28.1771,28.1771,28.1705,28.1771,11600.0
2013-02-11 11:50:00,42.59,42.59,42.58,42.59,7600.0,28.1771,28.1771,28.1705,28.1771,7600.0
2013-02-11 11:55:00,42.59,42.61,42.58,42.59,34800.0,28.1771,28.1903,28.1705,28.1771,34800.0
2013-02-11 12:00:00,42.6,42.6,42.58,42.58,23700.0,28.1837,28.1837,28.1705,28.1705,23700.0
2013-02-11 12:05:00,42.59,42.59,42.58,42.59,9200.0,28.1771,28.1771,28.1705,28.1771,9200.0
2013-02-11 12:10:00,42.58,42.59,42.57,42.58,11200.0,28.1705,28.1771,28.1638,28.1705,11200.0
2013-02-11 12:15:00,42.59,42.6,42.57,42.59,21800.0,28.1771,28.1837,28.1638,28.1771,21800.0
2013-02-11 12:20:00,42.59,42.6,42.57,42.57,12500.0,28.1771,28.1837,28.1638,28.1638,12500.0
2013-02-11 12:25:00,42.58,42.59,42.57,42.59,15200.0,28.1705,28.1771,28.1638,28.1771,15200.0
2013-02-11 12:30:00,42.59,42.6,42.58,42.59,8600.0,28.1771,28.1837,28.1705,28.1771,8600.0
2013-02-11 12:35:00,42.59,42.6,42.57,42.59,14300.0,28.1771,28.1837,28.1638,28.1771,14300.0
2013-02-11 12:40:00,42.6,42.6,42.58,42.59,25300.0,28.1837,28.1837,28.1705,28.1771,25300.0
2013-02-11 12:45:00,42.59,42.6,42.58,42.58,5300.0,28.1771,28.1837,28.1705,28.1705,5300.0
2013-02-11 12:50:00,42.58,42.61,42.58,42.61,16900.0,28.1705,28.1903,28.1705,28.1903,16900.0
2013-02-11 12:55:00,42.61,42.62,42.6,42.61,9200.0,28.1903,28.1969,28.1837,28.1903,9200.0
2013-02-11 13:00:00,42.61,42.64,42.61,42.62,24300.0,28.1903,28.2102,28.1903,28.1969,24300.0
2013-02-11 13:05:00,42.62,42.63,42.6,42.6,8300.0,28.1969,28.2035,28.1837,28.1837,8300.0
2013-02-11 13:10:00,42.61,42.64,42.6,42.63,80500.0,28.1903,28.2102,28.1837,28.2035,80500.0
2013-02-11 13:15:00,42.62,42.64,42.62,42.63,12100.0,28.1969,28.2102,28.1969,28.2035,12100.0
2013-02-11 13:20:00,42.63,42.64,42.62,42.62,5300.0,28.2035,28.2102,28.1969,28.1969,5300.0
2013-02-11 13:25:00,42.63,42.63,42.59,42.6,11300.0,28.2035,28.2035,28.1771,28.1837,11300.0
2013-02-11 13:30:00,42.59,42.62,42.59,42.62,12700.0,28.1771,28.1969,28.1771,28.1969,12700.0
2013-02-11 13:35:00,42.62,42.62,42.61,42.62,9300.0,28.1969,28.1969,28.1903,28.1969,9300.0
2013-02-11 13:40:00,42.62,42.62,42.61,42.62,11900.0,28.1969,28.1969,28.1903,28.1969,11900.0
2013-02-11 13:45:00,42.62,42.62,42.6,42.6,13800.0,28.1969,28.1969,28.1837,28.1837,13800.0
2013-02-11 13:50:00,42.6,42.61,42.6,42.61,10000.0,28.1837,28.1903,28.1837,28.1903,10000.0
2013-02-11 13:55:00,42.6,42.61,42.59,42.61,24600.0,28.1837,28.1903,28.1771,28.1903,24600.0
2013-02-11 14:00:00,42.61,42.61,42.59,42.6,26200.0,28.1903,28.1903,28.1771,28.1837,26200.0
2013-02-11 14:05:00,42.6,42.6,42.58,42.59,16500.0,28.1837,28.1837,28.1705,28.1771,16500.0
2013-02-11 14:10:00,42.59,42.59,42.57,42.59,33400.0,28.1771,28.1771,28.1638,28.1771,33400.0
2013-02-11 14:15:00,42.58,42.59,42.58,42.59,6500.0,28.1705,28.1771,28.1705,28.1771,6500.0
2013-02-11 14:20:00,42.58,42.59,42.58,42.58,11700.0,28.1705,28.1771,28.1705,28.1705,11700.0
2013-02-11 14:25:00,42.59,42.59,42.58,42.59,13000.0,28.1771,28.1771,28.1705,28.1771,13000.0
2013-02-11 14:30:00,42.58,42.6,42.58,42.6,22700.0,28.1705,28.1837,28.1705,28.1837,22700.0
2013-02-11 14:35:00,42.6,42.61,42.59,42.61,15200.0,28.1837,28.1903,28.1771,28.1903,15200.0
2013-02-11 14:40:00,42.61,42.62,42.6,42.62,11700.0,28.1903,28.1969,28.1837,28.1969,11700.0
2013-02-11 14:45:00,42.63,42.63,42.61,42.63,43800.0,28.2035,28.2035,28.1903,28.2035,43800.0
2013-02-11 14:50:00,42.63,42.63,42.61,42.62,13900.0,28.2035,28.2035,28.1903,28.1969,13900.0
2013-02-11 14:55:00,42.62,42.63,42.61,42.62,18500.0,28.1969,28.2035,28.1903,28.1969,18500.0
2013-02-11 15:00:00,42.63,42.64,42.62,42.64,8200.0,28.2035,28.2102,28.1969,28.2102,8200.0
2013-02-11 15:05:00,42.64,42.64,42.62,42.63,19100.0,28.2102,28.2102,28.1969,28.2035,19100.0
2013-02-11 15:10:00,42.62,42.63,42.61,42.62,21300.0,28.1969,28.2035,28.1903,28.1969,21300.0
2013-02-11 15:15:00,42.63,42.65,42.63,42.63,24900.0,28.2035,28.2168,28.2035,28.2035,24900.0
2013-02-11 15:20:00,42.63,42.64,42.62,42.62,11400.0,28.2035,28.2102,28.1969,28.1969,11400.0
2013-02-11 15:25:00,42.63,42.63,42.61,42.61,25100.0,28.2035,28.2035,28.1903,28.1903,25100.0
2013-02-11 15:30:00,42.61,42.65,42.61,42.65,182200.0,28.1903,28.2168,28.1903,28.2168,182200.0
2013-02-11 15:35:00,42.65,42.65,42.62,42.63,29400.0,28.2168,28.2168,28.1969,28.2035,29400.0
2013-02-11 15:40:00,42.63,42.64,42.62,42.63,43600.0,28.2035,28.2102,28.1969,28.2035,43600.0
2013-02-11 15:45:00,42.63,42.65,42.63,42.64,42200.0,28.2035,28.2168,28.2035,28.2102,42200.0
2013-02-11 15:50:00,42.65,42.65,42.62,42.62,56300.0,28.2168,28.2168,28.1969,28.1969,56300.0
2013-02-11 15:55:00,42.62,42.66,42.62,42.66,125700.0,28.1969,28.2234,28.1969,28.2234,125700.0
2013-02-12 09:30:00,42.58,42.78,42.58,42.77,119400.0,28.1705,28.3028,28.1705,28.2962,119400.0
2013-02-12 09:35:00,42.76,42.77,42.7,42.76,24600.0,28.2895,28.2962,28.2498,28.2895,24600.0
2013-02-12 09:40:00,42.76,42.76,42.67,42.7,30700.0,28.2895,28.2895,28.23,28.2498,30700.0
2013-02-12 09:45:00,42.7,42.75,42.7,42.7,60300.0,28.2498,28.2829,28.2498,28.2498,60300.0
2013-02-12 09:50:00,42.7,42.77,42.7,42.77,57600.0,28.2498,28.2962,28.2498,28.2962,57600.0
2013-02-12 09:55:00,42.77,42.77,42.73,42.73,70000.0,28.2962,28.2962,28.2697,28.2697,70000.0
2013-02-12 10:00:00,42.73,42.8,42.72,42.8,31100.0,28.2697,28.316,28.2631,28.316,31100.0
2013-02-12 10:05:00,42.8,42.84,42.79,42.79,25000.0,28.316,28.3425,28.3094,28.3094,25000.0
2013-02-12 10:10:00,42.8,42.83,42.79,42.82,30600.0,28.316,28.3359,28.3094,28.3292,30600.0
2013-02-12 10:15:00,42.82,42.82,42.76,42.78,52600.0,28.3292,28.3292,28.2895,28.3028,52600.0
2013-02-12 10:20:00,42.77,42.81,42.75,42.79,54400.0,28.2962,28.3226,28.2829,28.3094,54400.0
2013-02-12 10:25:00,42.81,42.81,42.74,42.75,21400.0,28.3226,28.3226,28.2763,28.2829,21400.0
2013-02-12 10:30:00,42.76,42.77,42.73,42.74,61400.0,28.2895,28.2962,28.2697,28.2763,61400.0
2013-02-12 10:35:00,42.74,42.76,42.74,42.76,52300.0,28.2763,28.2895,28.2763,28.2895,52300.0
2013-02-12 10:40:00,42.75,42.77,42.75,42.75,46700.0,28.2829,28.2962,28.2829,28.2829,46700.0
2013-02-12 10:45:00,42.77,42.8,42.74,42.78,224600.0,28.2962,28.316,28.2763,28.3028,224600.0
2013-02-12 10:50:00,42.78,42.8,42.78,42.79,15000.0,28.3028,28.316,28.3028,28.3094,15000.0
2013-02-12 10:55:00,42.78,42.8,42.75,42.77,24300.0,28.3028,28.316,28.2829,28.2962,24300.0
2013-02-12 11:00:00,42.78,42.79,42.73,42.73,36200.0,28.3028,28.3094,28.2697,28.2697,36200.0
2013-02-12 11:05:00,42.73,42.76,42.73,42.74,37100.0,28.2697,28.2895,28.2697,28.2763,37100.0
2013-02-12 11:10:00,42.74,42.78,42.74,42.78,24700.0,28.2763,28.3028,28.2763,28.3028,24700.0
2013-02-12 11:15:00,42.77,42.8,42.77,42.8,32700.0,28.2962,28.316,28.2962,28.316,32700.0
2013-02-12 11:20:00,42.8,42.81,42.77,42.77,42100.0,28.316,28.3226,28.2962,28.2962,42100.0
2013-02-12 11:25:00,42.77,42.78,42.75,42.76,18200.0,28.2962,28.3028,28.2829,28.2895,18200.0
2013-02-12 11:30:00,42.77,42.77,42.75,42.77,18300.0,28.2962,28.2962,28.2829,28.2962,18300.0
2013-02-12 11:35:00,42.77,42.77,42.75,42.75,83000.0,28.2962,28.2962,28.2829,28.2829,83000.0
2013-02-12 11:40:00,42.75,42.77,42.74,42.77,62100.0,28.2829,28.2962,28.2763,28.2962,62100.0
2013-02-12 11:45:00,42.77,42.81,42.76,42.8,21900.0,28.2962,28.3226,28.2895,28.316,21900.0
2013-02-12 11:50:00,42.8,42.8,42.78,42.79,12000.0,28.316,28.316,28.3028,28.3094,12000.0
2013-02-12 11:55:00,42.79,42.8,42.78,42.8,21200.0,28.3094,28.316,28.3028,28.316,21200.0
2013-02-12 12:00:00,42.8,42.83,42.78,42.82,43800.0,28.316,28.3359,28.3028,28.3292,43800.0
2013-02-12 12:05:00,42.82,42.85,42.82,42.85,15100.0,28.3292,28.3491,28.3292,28.3491,15100.0
2013-02-12 12:10:00,42.85,42.85,42.84,42.85,8700.0,28.3491,28.3491,28.3425,28.3491,8700.0
2013-02-12 12:15:00,42.84,42.86,42.84,42.85,36500.0,28.3425,28.3557,28.3425,28.3491,36500.0
2013-02-12 12:20:00,42.85,42.88,42.85,42.87,31200.0,28.3491,28.3689,28.3491,28.3623,31200.0
2013-02-12 12:25:00,42.88,42.88,42.84,42.84,14300.0,28.3689,28.3689,28.3425,28.3425,14300.0
2013-02-12 12:30:00,42.84,42.85,42.84,42.84,25400.0,28.3425,28.3491,28.3425,28.3425,25400.0
2013-02-12 12:35:00,42.84,42.86,42.84,42.86,18400.0,28.3425,28.3557,28.3425,28.3557,18400.0
2013-02-12 12:40:00,42.86,42.87,42.83,42.85,25300.0,28.3557,28.3623,28.3359,28.3491,25300.0
2013-02-12 12:45:00,42.84,42.85,42.84,42.84,7700.0,28.3425,28.3491,28.3425,28.3425,7700.0
2013-02-12 12:50:00,42.85,42.89,42.84,42.89,41800.0,28.3491,28.3755,28.3425,28.3755,41800.0
2013-02-12 12:55:00,42.89,42.9,42.89,42.9,31100.0,28.3755,28.3822,28.3755,28.3822,31100.0
2013-02-12 13:00:00,42.89,42.92,42.89,42.92,39800.0,28.3755,28.3954,28.3755,28.3954,39800.0
2013-02-12 13:05:00,42.91,42.92,42.9,42.9,18700.0,28.3888,28.3954,28.3822,28.3822,18700.0
2013-02-12 13:10:00,42.91,42.94,42.9,42.94,40700.0,28.3888,28.4086,28.3822,28.4086,40700.0
2013-02-12 13:15:00,42.94,42.95,42.93,42.95,38500.0,28.4086,28.4152,28.402,28.4152,38500.0
2013-02-12 13:20:00,42.95,42.98,42.95,42.96,37600.0,28.4152,28.4351,28.4152,28.4219,37600.0
2013-02-12 13:25:00,42.97,42.97,42.95,42.95,21600.0,28.4285,28.4285,28.4152,28.4152,21600.0
2013-02-12 13:30:00,42.95,42.95,42.9,42.93,40800.0,28.4152,28.4152,28.3822,28.402,40800.0
2013-02-12 13:35:00,42.93,42.93,42.92,42.93,10900.0,28.402,28.402,28.3954,28.402,10900.0
2013-02-12 13:40:00,42.93,42.93,42.92,42.93,14600.0,28.402,28.402,28.3954,28.402,14600.0
2013-02-12 13:45:00,42.93,42.93,42.92,42.93,9700.0,28.402,28.402,28.3954,28.402,9700.0
2013-02-12 13:50:00,42.93,42.95,42.92,42.95,27400.0,28.402,28.4152,28.3954,28.4152,27400.0
2013-02-12 13:55:00,42.95,42.96,42.94,42.96,63500.0,28.4152,28.4219,28.4086,28.4219,63500.0
2013-02-12 14:00:00,42.96,42.98,42.95,42.98,73600.0,28.4219,28.4351,28.4152,28.4351,73600.0
2013-02-12 14:05:00,42.97,42.99,42.97,42.99,35800.0,28.4285,28.4417,28.4285,28.4417,35800.0
2013-02-12 14:10:00,42.99,42.99,42.95,42.95,32100.0,28.4417,28.4417,28.4152,28.4152,32100.0
2013-02-12 14:15:00,42.95,42.95,42.93,42.95,24500.0,28.4152,28.4152,28.402,28.4152,24500.0
2013-02-12 14:20:00,42.95,42.95,42.94,42.95,12900.0,28.4152,28.4152,28.4086,28.4152,12900.0
2013-02-12 14:25:00,42.95,42.96,42.93,42.93,174800.0,28.4152,28.4219,28.402,28.402,174800.0
2013-02-12 14:30:00,42.93,42.93,42.88,42.9,28800.0,28.402,28.402,28.3689,28.3822,28800.0
2013-02-12 14:35:00,42.9,42.91,42.89,42.91,20100.0,28.3822,28.3888,28.3755,28.3888,20100.0
2013-02-12 14:40:00,42.9,42.91,42.89,42.91,32000.0,28.3822,28.3888,28.3755,28.3888,32000.0
2013-02-12 14:45:00,42.9,42.91,42.9,42.9,12400.0,28.3822,28.3888,28.3822,28.3822,12400.0
2013-02-12 14:50:00,42.9,42.94,42.9,42.94,79200.0,28.3822,28.4086,28.3822,28.4086,79200.0
2013-02-12 14:55:00,42.94,42.94,42.92,42.93,32100.0,28.4086,28.4086,28.3954,28.402,32100.0
2013-02-12 15:00:00,42.93,42.94,42.9,42.91,41600.0,28.402,28.4086,28.3822,28.3888,41600.0
2013-02-12 15:05:00,42.91,42.94,42.9,42.93,41400.0,28.3888,28.4086,28.3822,28.402,41400.0
2013-02-12 15:10:00,42.94,42.95,42.92,42.95,85500.0,28.4086,28.4152,28.3954,28.4152,85500.0
2013-02-12 15:15:00,42.94,42.95,42.92,42.93,49400.0,28.4086,28.4152,28.3954,28.402,49400.0
2013-02-12 15:20:00,42.93,42.96,42.93,42.96,82300.0,28.402,28.4219,28.402,28.4219,82300.0
2013-02-12 15:25:00,42.95,42.96,42.95,42.96,16700.0,28.4152,28.4219,28.4152,28.4219,16700.0
2013-02-12 15:30:00,42.96,42.96,42.94,42.96,64200.0,28.4219,28.4219,28.4086,28.4219,64200.0
2013-02-12 15:35:00,42.96,42.97,42.95,42.95,59500.0,28.4219,28.4285,28.4152,28.4152,59500.0
2013-02-12 15:40:00,42.96,42.97,42.95,42.95,51000.0,28.4219,28.4285,28.4152,28.4152,51000.0
2013-02-12 15:45:00,42.95,42.99,42.94,42.98,131200.0,28.4152,28.4417,28.4086,28.4351,131200.0
2013-02-12 15:50:00,42.98,42.99,42.96,42.97,86900.0,28.4351,28.4417,28.4219,28.4285,86900.0
2013-02-12 15:55:00,42.96,42.97,42.93,42.97,160900.0,28.4219,28.4285,28.402,28.4285,160900.0
2013-02-13 09:30:00,42.98,43.05,42.96,43.01,170400.0,28.4351,28.4814,28.4219,28.4549,170400.0
2013-02-13 09:35:00,43.02,43.09,43.01,43.05,71400.0,28.4616,28.5079,28.4549,28.4814,71400.0
2013-02-13 09:40:00,43.04,43.04,42.97,42.97,22100.0,28.4748,28.4748,28.4285,28.4285,22100.0
2013-02-13 09:45:00,42.98,43.0,42.95,42.95,16900.0,28.4351,28.4483,28.4152,28.4152,16900.0
2013-02-13 09:50:00,42.95,43.01,42.93,42.98,48000.0,28.4152,28.4549,28.402,28.4351,48000.0
2013-02-13 09:55:00,42.97,43.0,42.93,42.98,62300.0,28.4285,28.4483,28.402,28.4351,62300.0
2013-02-13 10:00:00,42.97,42.98,42.93,42.95,66000.0,28.4285,28.4351,28.402,28.4152,66000.0
2013-02-13 10:05:00,42.95,42.96,42.9,42.92,23800.0,28.4152,28.4219,28.3822,28.3954,23800.0
2013-02-13 10:10:00,42.92,42.95,42.92,42.95,28500.0,28.3954,28.4152,28.3954,28.4152,28500.0
2013-02-13 10:15:00,42.95,42.95,42.91,42.93,18400.0,28.4152,28.4152,28.3888,28.402,18400.0
2013-02-13 10:20:00,42.92,42.95,42.9,42.93,145300.0,28.3954,28.4152,28.3822,28.402,145300.0
2013-02-13 10:25:00,42.93,43.0,42.93,42.94,69800.0,28.402,28.4483,28.402,28.4086,69800.0
2013-02-13 10:30:00,42.94,42.94,42.88,42.89,40500.0,28.4086,28.4086,28.3689,28.3755,40500.0
2013-02-13 10:35:00,42.89,42.93,42.88,42.93,41800.0,28.3755,28.402,28.3689,28.402,41800.0
2013-02-13 10:40:00,42.93,42.96,42.92,42.96,34300.0,28.402,28.4219,28.3954,28.4219,34300.0
2013-02-13 10:45:00,42.97,42.97,42.92,42.94,45400.0,28.4285,28.4285,28.3954,28.4086,45400.0
2013-02-13 10:50:00,42.93,42.93,42.88,42.88,14700.0,28.402,28.402,28.3689,28.3689,14700.0
2013-02-13 10:55:00,42.88,42.92,42.88,42.91,26300.0,28.3689,28.3954,28.3689,28.3888,26300.0
2013-02-13 11:00:00,42.91,42.92,42.9,42.91,17700.0,28.3888,28.3954,28.3822,28.3888,17700.0
2013-02-13 11:05:00,42.92,42.94,42.91,42.94,25300.0,28.3954,28.4086,28.3888,28.4086,25300.0
2013-02-13 11:10:00,42.93,42.95,42.92,42.94,35500.0,28.402,28.4152,28.3954,28.4086,35500.0
2013-02-13 11:15:00,42.94,42.94,42.91,42.91,13100.0,28.4086,28.4086,28.3888,28.3888,13100.0
2013-02-13 11:20:00,42.91,42.95,42.91,42.94,60100.0,28.3888,28.4152,28.3888,28.4086,60100.0
2013-02-13 11:25:00,42.95,42.95,42.92,42.93,31200.0,28.4152,28.4152,28.3954,28.402,31200.0
2013-02-13 11:30:00,42.92,42.93,42.87,42.87,39400.0,28.3954,28.402,28.3623,28.3623,39400.0
2013-02-13 11:35:00,42.87,42.88,42.86,42.86,41300.0,28.3623,28.3689,28.3557,28.3557,41300.0
2013-02-13 11:40:00,42.86,42.87,42.85,42.86,28100.0,28.3557,28.3623,28.3491,28.3557,28100.0
2013-02-13 11:45:00,42.85,42.88,42.85,42.88,26900.0,28.3491,28.3689,28.3491,28.3689,26900.0
2013-02-13 11:50:00,42.88,42.9,42.88,42.9,21600.0,28.3689,28.3822,28.3689,28.3822,21600.0
2013-02-13 11:55:00,42.89,42.95,42.89,42.95,19600.0,28.3755,28.4152,28.3755,28.4152,19600.0
2013-02-13 12:00:00,42.95,42.95,42.93,42.93,40500.0,28.4152,28.4152,28.402,28.402,40500.0
2013-02-13 12:05:00,42.93,42.94,42.91,42.94,18300.0,28.402,28.4086,28.3888,28.4086,18300.0
2013-02-13 12:10:00,42.94,42.94,42.92,42.92,14200.0,28.4086,28.4086,28.3954,28.3954,14200.0
2013-02-13 12:15:00,42.92,42.93,42.92,42.93,5100.0,28.3954,28.402,28.3954,28.402,5100.0
2013-02-13 12:20:00,42.93,42.93,42.92,42.92,3600.0,28.402,28.402,28.3954,28.3954,3600.0
2013-02-13 12:25:00,42.93,42.93,42.9,42.9,14500.0,28.402,28.402,28.3822,28.3822,14500.0
2013-02-13 12:30:00,42.9,42.91,42.9,42.91,12100.0,28.3822,28.3888,28.3822,28.3888,12100.0
2013-02-13 12:35:00,42.9,42.93,42.9,42.92,14600.0,28.3822,28.402,28.3822,28.3954,14600.0
2013-02-13 12:40:00,42.92,42.94,42.91,42.92,152500.0,28.3954,28.4086,28.3888,28.3954,152500.0
2013-02-13 12:45:00,42.93,42.94,42.93,42.93,28400.0,28.402,28.4086,28.402,28.402,28400.0
2013-02-13 12:50:00,42.93,42.96,42.93,42.96,17200.0,28.402,28.4219,28.402,28.4219,17200.0
2013-02-13 12:55:00,42.96,42.96,42.95,42.95,5200.0,28.4219,28.4219,28.4152,28.4152,5200.0
2013-02-13 13:00:00,42.94,42.95,42.94,42.94,15000.0,28.4086,28.4152,28.4086,28.4086,15000.0
2013-02-13 13:05:00,42.94,42.94,42.9,42.9,29700.0,28.4086,28.4086,28.3822,28.3822,29700.0
2013-02-13 13:10:00,42.9,42.91,42.89,42.91,21500.0,28.3822,28.3888,28.3755,28.3888,21500.0
2013-02-13 13:15:00,42.91,42.94,42.91,42.94,20100.0,28.3888,28.4086,28.3888,28.4086,20100.0
2013-02-13 13:20:00,42.94,42.94,42.91,42.92,20000.0,28.4086,28.4086,28.3888,28.3954,20000.0
2013-02-13 13:25:00,42.91,42.94,42.91,42.92,20100.0,28.3888,28.4086,28.3888,28.3954,20100.0
2013-02-13 13:30:00,42.92,42.94,42.92,42.93,13000.0,28.3954,28.4086,28.3954,28.402,13000.0
2013-02-13 13:35:00,42.92,42.93,42.92,42.92,4900.0,28.3954,28.402,28.3954,28.3954,4900.0
2013-02-13 13:40:00,42.92,42.93,42.92,42.92,10000.0,28.3954,28.402,28.3954,28.3954,10000.0
2013-02-13 13:45:00,42.92,42.94,42.92,42.93,23100.0,28.3954,28.4086,28.3954,28.402,23100.0
2013-02-13 13:50:00,42.93,42.94,42.93,42.94,21000.0,28.402,28.4086,28.402,28.4086,21000.0
2013-02-13 13:55:00,42.94,42.94,42.93,42.94,7800.0,28.4086,28.4086,28.402,28.4086,7800.0
2013-02-13 14:00:00,42.94,42.94,42.93,42.94,9500.0,28.4086,28.4086,28.402,28.4086,9500.0
2013-02-13 14:05:00,42.94,42.94,42.93,42.94,15400.0,28.4086,28.4086,28.402,28.4086,15400.0
2013-02-13 14:10:00,42.93,42.94,42.91,42.91,16400.0,28.402,28.4086,28.3888,28.3888,16400.0
2013-02-13 14:15:00,42.91,42.92,42.9,42.91,15300.0,28.3888,28.3954,28.3822,28.3888,15300.0
2013-02-13 14:20:00,42.91,42.91,42.9,42.9,6900.0,28.3888,28.3888,28.3822,28.3822,6900.0
2013-02-13 14:25:00,42.91,42.91,42.89,42.9,61400.0,28.3888,28.3888,28.3755,28.3822,61400.0
2013-02-13 14:30:00,42.91,42.91,42.9,42.9,35600.0,28.3888,28.3888,28.3822,28.3822,35600.0
2013-02-13 14:35:00,42.91,42.91,42.9,42.9,14600.0,28.3888,28.3888,28.3822,28.3822,14600.0
2013-02-13 14:40:00,42.9,42.91,42.9,42.9,9900.0,28.3822,28.3888,28.3822,28.3822,9900.0
2013-02-13 14:45:00,42.9,42.91,42.89,42.9,40700.0,28.3822,28.3888,28.3755,28.3822,40700.0
2013-02-13 14:50:00,42.9,42.91,42.86,42.86,17400.0,28.3822,28.3888,28.3557,28.3557,17400.0
2013-02-13 14:55:00,42.86,42.88,42.85,42.87,57200.0,28.3557,28.3689,28.3491,28.3623,57200.0
2013-02-13 15:00:00,42.88,42.88,42.87,42.87,8000.0,28.3689,28.3689,28.3623,28.3623,8000.0
2013-02-13 15:05:00,42.88,42.88,42.87,42.88,18200.0,28.3689,28.3689,28.3623,28.3689,18200.0
2013-02-13 15:10:00,42.87,42.89,42.87,42.88,93900.0,28.3623,28.3755,28.3623,28.3689,93900.0
2013-02-13 15:15:00,42.89,42.9,42.88,42.9,30800.0,28.3755,28.3822,28.3689,28.3822,30800.0
2013-02-13 15:20:00,42.9,42.92,42.89,42.92,27100.0,28.3822,28.3954,28.3755,28.3954,27100.0
2013-02-13 15:25:00,42.91,42.92,42.9,42.91,19100.0,28.3888,28.3954,28.3822,28.3888,19100.0
2013-02-13 15:30:00,42.91,42.91,42.9,42.9,14500.0,28.3888,28.3888,28.3822,28.3822,14500.0
2013-02-13 15:35:00,42.9,42.91,42.9,42.9,28600.0,28.3822,28.3888,28.3822,28.3822,28600.0
2013-02-13 15:40:00,42.9,42.91,42.9,42.91,28500.0,28.3822,28.3888,28.3822,28.3888,28500.0
2013-02-13 15:45:00,42.91,42.93,42.91,42.92,112700.0,28.3888,28.402,28.3888,28.3954,112700.0
2013-02-13 15:50:00,42.92,42.97,42.91,42.97,87500.0,28.3954,28.4285,28.3888,28.4285,87500.0
2013-02-13 15:55:00,42.97,43.03,42.96,42.99,171400.0,28.4285,28.4682,28.4219,28.4417,171400.0
2013-02-14 09:30:00,43.2,44.0,43.02,43.98,482200.0,28.5806,29.1099,28.4616,29.0967,482200.0
2013-02-14 09:35:00,43.98,44.26,43.81,43.85,320400.0,29.0967,29.2819,28.9842,29.0107,320400.0
2013-02-14 09:40:00,43.86,43.91,43.78,43.79,90200.0,29.0173,29.0504,28.9644,28.971,90200.0
2013-02-14 09:45:00,43.8,43.98,43.77,43.89,402900.0,28.9776,29.0967,28.9577,29.0371,402900.0
2013-02-14 09:50:00,43.89,44.01,43.88,43.94,204200.0,29.0371,29.1165,29.0305,29.0702,204200.0
2013-02-14 09:55:00,43.93,43.94,43.87,43.9,61100.0,29.0636,29.0702,29.0239,29.0438,61100.0
2013-02-14 10:00:00,43.9,43.97,43.89,43.92,98100.0,29.0438,29.0901,29.0371,29.057,98100.0
2013-02-14 10:05:00,43.93,43.96,43.88,43.91,107900.0,29.0636,29.0834,29.0305,29.0504,107900.0
2013-02-14 10:10:00,43.92,43.98,43.86,43.86,97700.0,29.057,29.0967,29.0173,29.0173,97700.0
2013-02-14 10:15:00,43.86,43.94,43.86,43.88,101000.0,29.0173,29.0702,29.0173,29.0305,101000.0
2013-02-14 10:20:00,43.88,43.92,43.85,43.88,140500.0,29.0305,29.057,29.0107,29.0305,140500.0
2013-02-14 10:25:00,43.88,43.92,43.87,43.88,54300.0,29.0305,29.057,29.0239,29.0305,54300.0
2013-02-14 10:30:00,43.87,43.89,43.78,43.79,388500.0,29.0239,29.0371,28.9644,28.971,388500.0
2013-02-14 10:35:00,43.78,43.9,43.76,43.85,154800.0,28.9644,29.0438,28.9511,29.0107,154800.0
2013-02-14 10:40:00,43.86,43.91,43.85,43.88,124300.0,29.0173,29.0504,29.0107,29.0305,124300.0
2013-02-14 10:45:00,43.86,43.92,43.86,43.91,116700.0,29.0173,29.057,29.0173,29.0504,116700.0
2013-02-14 10:50:00,43.91,43.94,43.9,43.94,103200.0,29.0504,29.0702,29.0438,29.0702,103200.0
2013-02-14 10:55:00,43.94,43.94,43.89,43.94,190700.0,29.0702,29.0702,29.0371,29.0702,190700.0
2013-02-14 11:00:00,43.93,43.96,43.93,43.95,83300.0,29.0636,29.0834,29.0636,29.0768,83300.0
2013-02-14 11:05:00,43.95,43.98,43.94,43.97,100600.0,29.0768,29.0967,29.0702,29.0901,100600.0
2013-02-14 11:10:00,43.97,44.1,43.96,44.09,187800.0,29.0901,29.1761,29.0834,29.1695,187800.0
2013-02-14 11:15:00,44.09,44.12,44.01,44.04,116200.0,29.1695,29.1893,29.1165,29.1364,116200.0
2013-02-14 11:20:00,44.04,44.04,43.99,44.0,92000.0,29.1364,29.1364,29.1033,29.1099,92000.0
2013-02-14 11:25:00,44.0,44.01,43.98,43.99,65200.0,29.1099,29.1165,29.0967,29.1033,65200.0
2013-02-14 11:30:00,43.99,44.04,43.98,44.04,79600.0,29.1033,29.1364,29.0967,29.1364,79600.0
2013-02-14 11:35:00,44.04,44.04,44.02,44.02,73500.0,29.1364,29.1364,29.1231,29.1231,73500.0
2013-02-14 11:40:00,44.03,44.04,43.98,44.03,98600.0,29.1298,29.1364,29.0967,29.1298,98600.0
2013-02-14 11:45:00,44.03,44.05,44.0,44.02,136000.0,29.1298,29.143,29.1099,29.1231,136000.0
2013-02-14 11:50:00,44.02,44.07,44.02,44.06,43400.0,29.1231,29.1562,29.1231,29.1496,43400.0
2013-02-14 11:55:00,44.06,44.1,44.06,44.1,22400.0,29.1496,29.1761,29.1496,29.1761,22400.0
2013-02-14 12:00:00,44.09,44.1,43.97,44.0,135900.0,29.1695,29.1761,29.0901,29.1099,135900.0
2013-02-14 12:05:00,44.0,44.1,43.99,44.06,146500.0,29.1099,29.1761,29.1033,29.1496,146500.0
2013-02-14 12:10:00,44.06,44.11,44.05,44.11,49400.0,29.1496,29.1827,29.143,29.1827,49400.0
2013-02-14 12:15:00,44.11,44.25,44.1,44.23,246000.0,29.1827,29.2753,29.1761,29.2621,246000.0
2013-02-14 12:20:00,44.22,44.24,44.14,44.15,80400.0,29.2555,29.2687,29.2025,29.2092,80400.0
2013-02-14 12:25:00,44.14,44.15,44.09,44.13,160900.0,29.2025,29.2092,29.1695,29.1959,160900.0
2013-02-14 12:30:00,44.13,44.14,44.1,44.13,48300.0,29.1959,29.2025,29.1761,29.1959,48300.0
2013-02-14 12:35:00,44.13,44.14,44.1,44.13,44400.0,29.1959,29.2025,29.1761,29.1959,44400.0
2013-02-14 12:40:00,44.14,44.14,44.1,44.13,49700.0,29.2025,29.2025,29.1761,29.1959,49700.0
2013-02-14 12:45:00,44.13,44.16,44.12,44.16,53400.0,29.1959,29.2158,29.1893,29.2158,53400.0
2013-02-14 12:50:00,44.16,44.16,44.12,44.16,91400.0,29.2158,29.2158,29.1893,29.2158,91400.0
2013-02-14 12:55:00,44.15,44.18,44.15,44.16,161500.0,29.2092,29.229,29.2092,29.2158,161500.0
2013-02-14 13:00:00,44.16,44.16,44.12,44.15,57800.0,29.2158,29.2158,29.1893,29.2092,57800.0
2013-02-14 13:05:00,44.15,44.16,44.14,44.14,46400.0,29.2092,29.2158,29.2025,29.2025,46400.0
2013-02-14 13:10:00,44.15,44.23,44.14,44.23,89600.0,29.2092,29.2621,29.2025,29.2621,89600.0
2013-02-14 13:15:00,44.22,44.26,44.21,44.25,135300.0,29.2555,29.2819,29.2488,29.2753,135300.0
2013-02-14 13:20:00,44.26,44.29,44.22,44.28,219800.0,29.2819,29.3018,29.2555,29.2952,219800.0
2013-02-14 13:25:00,44.28,44.29,44.24,44.26,194600.0,29.2952,29.3018,29.2687,29.2819,194600.0
2013-02-14 13:30:00,44.26,44.28,44.16,44.22,291400.0,29.2819,29.2952,29.2158,29.2555,291400.0
2013-02-14 13:35:00,44.23,44.27,44.22,44.27,36800.0,29.2621,29.2885,29.2555,29.2885,36800.0
2013-02-14 13:40:00,44.27,44.3,44.27,44.3,98600.0,29.2885,29.3084,29.2885,29.3084,98600.0
2013-02-14 13:45:00,44.3,44.34,44.29,44.34,177900.0,29.3084,29.3349,29.3018,29.3349,177900.0
2013-02-14 13:50:00,44.33,44.35,44.28,44.32,188700.0,29.3282,29.3415,29.2952,29.3216,188700.0
2013-02-14 13:55:00,44.33,44.33,44.25,44.29,131300.0,29.3282,29.3282,29.2753,29.3018,131300.0
2013-02-14 14:00:00,44.29,44.34,44.28,44.34,68000.0,29.3018,29.3349,29.2952,29.3349,68000.0
2013-02-14 14:05:00,44.34,44.38,44.33,44.37,114600.0,29.3349,29.3613,29.3282,29.3547,114600.0
2013-02-14 14:10:00,44.36,44.47,44.36,44.46,146700.0,29.3481,29.4209,29.3481,29.4142,146700.0
2013-02-14 14:15:00,44.45,44.5,44.43,44.44,121600.0,29.4076,29.4407,29.3944,29.401,121600.0
2013-02-14 14:20:00,44.43,44.5,44.42,44.5,83100.0,29.3944,29.4407,29.3878,29.4407,83100.0
2013-02-14 14:25:00,44.5,44.52,44.47,44.48,103200.0,29.4407,29.4539,29.4209,29.4275,103200.0
2013-02-14 14:30:00,44.48,44.49,44.47,44.49,77900.0,29.4275,29.4341,29.4209,29.4341,77900.0
2013-02-14 14:35:00,44.48,44.51,44.41,44.42,114200.0,29.4275,29.4473,29.3812,29.3878,114200.0
2013-02-14 14:40:00,44.42,44.46,44.37,44.38,164400.0,29.3878,29.4142,29.3547,29.3613,164400.0
2013-02-14 14:45:00,44.37,44.38,44.34,44.34,162100.0,29.3547,29.3613,29.3349,29.3349,162100.0
2013-02-14 14:50:00,44.35,44.35,44.29,44.32,69900.0,29.3415,29.3415,29.3018,29.3216,69900.0
2013-02-14 14:55:00,44.32,44.37,44.31,44.35,115700.0,29.3216,29.3547,29.315,29.3415,115700.0
2013-02-14 15:00:00,44.34,44.35,44.33,44.34,50300.0,29.3349,29.3415,29.3282,29.3349,50300.0
2013-02-14 15:05:00,44.33,44.34,44.33,44.33,38600.0,29.3282,29.3349,29.3282,29.3282,38600.0
2013-02-14 15:10:00,44.33,44.42,44.33,44.4,122500.0,29.3282,29.3878,29.3282,29.3745,122500.0
2013-02-14 15:15:00,44.39,44.39,44.33,44.34,57800.0,29.3679,29.3679,29.3282,29.3349,57800.0
2013-02-14 15:20:00,44.33,44.36,44.33,44.35,100400.0,29.3282,29.3481,29.3282,29.3415,100400.0
2013-02-14 15:25:00,44.34,44.35,44.33,44.35,85100.0,29.3349,29.3415,29.3282,29.3415,85100.0
2013-02-14 15:30:00,44.35,44.4,44.34,44.4,177000.0,29.3415,29.3745,29.3349,29.3745,177000.0
2013-02-14 15:35:00,44.39,44.4,44.39,44.39,127000.0,29.3679,29.3745,29.3679,29.3679,127000.0
2013-02-14 15:40:00,44.39,44.45,44.39,44.44,204800.0,29.3679,29.4076,29.3679,29.401,204800.0
2013-02-14 15:45:00,44.44,44.45,44.35,44.35,485700.0,29.401,29.4076,29.3415,29.3415,485700.0
2013-02-14 15:50:00,44.35,44.36,44.3,44.3,225600.0,29.3415,29.3481,29.3084,29.3084,225600.0
2013-02-14 15:55:00,44.3,44.33,44.28,44.32,311500.0,29.3084,29.3282,29.2952,29.3216,311500.0
2013-02-15 09:30:00,44.59,44.6,44.33,44.35,738700.0,29.5002,29.5069,29.3282,29.3415,738700.0
2013-02-15 09:35:00,44.33,44.42,44.26,44.29,177400.0,29.3282,29.3878,29.2819,29.3018,177400.0
2013-02-15 09:40:00,44.29,44.29,44.14,44.15,73200.0,29.3018,29.3018,29.2025,29.2092,73200.0
2013-02-15 09:45:00,44.16,44.25,44.14,44.24,144200.0,29.2158,29.2753,29.2025,29.2687,144200.0
2013-02-15 09:50:00,44.25,44.38,44.24,44.32,135200.0,29.2753,29.3613,29.2687,29.3216,135200.0
2013-02-15 09:55:00,44.31,44.36,44.29,44.32,82900.0,29.315,29.3481,29.3018,29.3216,82900.0
2013-02-15 10:00:00,44.33,44.34,44.21,44.21,122800.0,29.3282,29.3349,29.2488,29.2488,122800.0
2013-02-15 10:05:00,44.21,44.33,44.21,44.33,41500.0,29.2488,29.3282,29.2488,29.3282,41500.0
2013-02-15 10:10:00,44.33,44.36,44.29,44.3,64700.0,29.3282,29.3481,29.3018,29.3084,64700.0
2013-02-15 10:15:00,44.3,44.34,44.29,44.34,34200.0,29.3084,29.3349,29.3018,29.3349,34200.0
2013-02-15 10:20:00,44.34,44.42,44.34,44.42,73400.0,29.3349,29.3878,29.3349,29.3878,73400.0
2013-02-15 10:25:00,44.42,44.42,44.38,44.38,56400.0,29.3878,29.3878,29.3613,29.3613,56400.0
2013-02-15 10:30:00,44.38,44.39,44.35,44.37,58600.0,29.3613,29.3679,29.3415,29.3547,58600.0
2013-02-15 10:35:00,44.37,44.41,44.34,44.4,77900.0,29.3547,29.3812,29.3349,29.3745,77900.0
2013-02-15 10:40:00,44.39,44.42,44.39,44.41,42600.0,29.3679,29.3878,29.3679,29.3812,42600.0
2013-02-15 10:45:00,44.42,44.47,44.41,44.46,32400.0,29.3878,29.4209,29.3812,29.4142,32400.0
2013-02-15 10:50:00,44.46,44.48,44.44,44.47,53800.0,29.4142,29.4275,29.401,29.4209,53800.0
2013-02-15 10:55:00,44.47,44.49,44.45,44.49,51000.0,29.4209,29.4341,29.4076,29.4341,51000.0
2013-02-15 11:00:00,44.49,44.52,44.46,44.49,68900.0,29.4341,29.4539,29.4142,29.4341,68900.0
2013-02-15 11:05:00,44.49,44.5,44.46,44.46,40100.0,29.4341,29.4407,29.4142,29.4142,40100.0
2013-02-15 11:10:00,44.47,44.51,44.46,44.51,115700.0,29.4209,29.4473,29.4142,29.4473,115700.0
2013-02-15 11:15:00,44.5,44.55,44.5,44.54,31800.0,29.4407,29.4738,29.4407,29.4672,31800.0
2013-02-15 11:20:00,44.55,44.58,44.54,44.58,78400.0,29.4738,29.4936,29.4672,29.4936,78400.0
2013-02-15 11:25:00,44.58,44.6,44.57,44.59,52000.0,29.4936,29.5069,29.487,29.5002,52000.0
2013-02-15 11:30:00,44.6,44.62,44.58,44.59,45500.0,29.5069,29.5201,29.4936,29.5002,45500.0
2013-02-15 11:35:00,44.6,44.6,44.55,44.6,56600.0,29.5069,29.5069,29.4738,29.5069,56600.0
2013-02-15 11:40:00,44.59,44.6,44.52,44.54,82600.0,29.5002,29.5069,29.4539,29.4672,82600.0
2013-02-15 11:45:00,44.54,44.56,44.5,44.5,88200.0,29.4672,29.4804,29.4407,29.4407,88200.0
2013-02-15 11:50:00,44.5,44.5,44.46,44.46,41400.0,29.4407,29.4407,29.4142,29.4142,41400.0
2013-02-15 11:55:00,44.46,44.47,44.41,44.42,76100.0,29.4142,29.4209,29.3812,29.3878,76100.0
2013-02-15 12:00:00,44.41,44.42,44.39,44.41,47600.0,29.3812,29.3878,29.3679,29.3812,47600.0
2013-02-15 12:05:00,44.4,44.4,44.36,44.37,33000.0,29.3745,29.3745,29.3481,29.3547,33000.0
2013-02-15 12:10:00,44.37,44.39,44.34,44.34,96500.0,29.3547,29.3679,29.3349,29.3349,96500.0
2013-02-15 12:15:00,44.33,44.34,44.31,44.31,42300.0,29.3282,29.3349,29.315,29.315,42300.0
2013-02-15 12:20:00,44.31,44.33,44.31,44.31,26600.0,29.315,29.3282,29.315,29.315,26600.0
2013-02-15 12:25:00,44.31,44.32,44.3,44.31,32400.0,29.315,29.3216,29.3084,29.315,32400.0
2013-02-15 12:30:00,44.31,44.32,44.29,44.29,20400.0,29.315,29.3216,29.3018,29.3018,20400.0
2013-02-15 12:35:00,44.29,44.3,44.29,44.3,19200.0,29.3018,29.3084,29.3018,29.3084,19200.0
2013-02-15 12:40:00,44.31,44.32,44.29,44.31,36000.0,29.315,29.3216,29.3018,29.315,36000.0
2013-02-15 12:45:00,44.3,44.33,44.3,44.33,34800.0,29.3084,29.3282,29.3084,29.3282,34800.0
2013-02-15 12:50:00,44.33,44.33,44.32,44.32,13800.0,29.3282,29.3282,29.3216,29.3216,13800.0
2013-02-15 12:55:00,44.33,44.33,44.31,44.32,23300.0,29.3282,29.3282,29.315,29.3216,23300.0
2013-02-15 13:00:00,44.31,44.34,44.31,44.34,23800.0,29.315,29.3349,29.315,29.3349,23800.0
2013-02-15 13:05:00,44.34,44.34,44.3,44.31,45300.0,29.3349,29.3349,29.3084,29.315,45300.0
2013-02-15 13:10:00,44.31,44.33,44.31,44.33,27400.0,29.315,29.3282,29.315,29.3282,27400.0
2013-02-15 13:15:00,44.32,44.33,44.3,44.3,32900.0,29.3216,29.3282,29.3084,29.3084,32900.0
2013-02-15 13:20:00,44.31,44.31,44.29,44.3,17000.0,29.315,29.315,29.3018,29.3084,17000.0
2013-02-15 13:25:00,44.3,44.32,44.29,44.31,43400.0,29.3084,29.3216,29.3018,29.315,43400.0
2013-02-15 13:30:00,44.32,44.35,44.31,44.35,46600.0,29.3216,29.3415,29.315,29.3415,46600.0
2013-02-15 13:35:00,44.35,44.35,44.34,44.35,12200.0,29.3415,29.3415,29.3349,29.3415,12200.0
2013-02-15 13:40:00,44.35,44.4,44.34,44.37,117700.0,29.3415,29.3745,29.3349,29.3547,117700.0
2013-02-15 13:45:00,44.37,44.38,44.36,44.37,47500.0,29.3547,29.3613,29.3481,29.3547,47500.0
2013-02-15 13:50:00,44.38,44.4,44.36,44.37,55200.0,29.3613,29.3745,29.3481,29.3547,55200.0
2013-02-15 13:55:00,44.36,44.39,44.36,44.39,32200.0,29.3481,29.3679,29.3481,29.3679,32200.0
2013-02-15 14:00:00,44.39,44.41,44.38,44.39,73000.0,29.3679,29.3812,29.3613,29.3679,73000.0
2013-02-15 14:05:00,44.39,44.43,44.39,44.43,85800.0,29.3679,29.3944,29.3679,29.3944,85800.0
2013-02-15 14:10:00,44.43,44.43,44.39,44.41,79500.0,29.3944,29.3944,29.3679,29.3812,79500.0
2013-02-15 14:15:00,44.41,44.42,44.38,44.38,59500.0,29.3812,29.3878,29.3613,29.3613,59500.0
2013-02-15 14:20:00,44.39,44.41,44.37,44.39,77500.0,29.3679,29.3812,29.3547,29.3679,77500.0
2013-02-15 14:25:00,44.38,44.4,44.34,44.35,53700.0,29.3613,29.3745,29.3349,29.3415,53700.0
2013-02-15 14:30:00,44.35,44.4,44.34,44.39,47300.0,29.3415,29.3745,29.3349,29.3679,47300.0
2013-02-15 14:35:00,44.4,44.4,44.36,44.38,96200.0,29.3745,29.3745,29.3481,29.3613,96200.0
2013-02-15 14:40:00,44.37,44.4,44.34,44.35,41100.0,29.3547,29.3745,29.3349,29.3415,41100.0
2013-02-15 14:45:00,44.35,44.36,44.34,44.36,44000.0,29.3415,29.3481,29.3349,29.3481,44000.0
2013-02-15 14:50:00,44.36,44.37,44.35,44.37,41400.0,29.3481,29.3547,29.3415,29.3547,41400.0
2013-02-15 14:55:00,44.37,44.37,44.35,44.36,38000.0,29.3547,29.3547,29.3415,29.3481,38000.0
2013-02-15 15:00:00,44.35,44.4,44.35,44.38,88800.0,29.3415,29.3745,29.3415,29.3613,88800.0
2013-02-15 15:05:00,44.39,44.4,44.37,44.39,32000.0,29.3679,29.3745,29.3547,29.3679,32000.0
2013-02-15 15:10:00,44.4,44.44,44.39,44.41,79600.0,29.3745,29.401,29.3679,29.3812,79600.0
2013-02-15 15:15:00,44.41,44.43,44.4,44.4,70800.0,29.3812,29.3944,29.3745,29.3745,70800.0
2013-02-15 15:20:00,44.4,44.46,44.4,44.43,89400.0,29.3745,29.4142,29.3745,29.3944,89400.0
2013-02-15 15:25:00,44.43,44.5,44.43,44.5,70500.0,29.3944,29.4407,29.3944,29.4407,70500.0
2013-02-15 15:30:00,44.5,44.52,44.49,44.51,134200.0,29.4407,29.4539,29.4341,29.4473,134200.0
2013-02-15 15:35:00,44.5,44.57,44.5,44.51,159100.0,29.4407,29.487,29.4407,29.4473,159100.0
2013-02-15 15:40:00,44.52,44.57,44.51,44.57,116200.0,29.4539,29.487,29.4473,29.487,116200.0
2013-02-15 15:45:00,44.57,44.59,44.56,44.57,147300.0,29.487,29.5002,29.4804,29.487,147300.0
2013-02-15 15:50:00,44.56,44.57,44.5,44.51,169800.0,29.4804,29.487,29.4407,29.4473,169800.0
2013-02-15 15:55:00,44.51,44.58,44.5,44.58,477600.0,29.4473,29.4936,29.4407,29.4936,477600.0
2013-02-19 09:30:00,44.67,45.0,44.5,44.99,311600.0,29.5532,29.7715,29.4407,29.7649,311600.0
2013-02-19 09:35:00,45.0,45.07,44.96,44.98,215400.0,29.7715,29.8178,29.745,29.7583,215400.0
2013-02-19 09:40:00,44.99,45.05,44.93,44.95,81400.0,29.7649,29.8046,29.7252,29.7384,81400.0
2013-02-19 09:45:00,44.95,45.09,44.92,45.06,130800.0,29.7384,29.831,29.7186,29.8112,130800.0
2013-02-19 09:50:00,45.06,45.11,45.02,45.05,81500.0,29.8112,29.8443,29.7847,29.8046,81500.0
2013-02-19 09:55:00,45.05,45.1,45.04,45.09,59700.0,29.8046,29.8377,29.798,29.831,59700.0
2013-02-19 10:00:00,45.09,45.22,45.08,45.17,123300.0,29.831,29.9171,29.8244,29.884,123300.0
2013-02-19 10:05:00,45.18,45.19,45.14,45.16,60200.0,29.8906,29.8972,29.8641,29.8774,60200.0
2013-02-19 10:10:00,45.16,45.27,45.14,45.26,153500.0,29.8774,29.9501,29.8641,29.9435,153500.0
2013-02-19 10:15:00,45.25,45.25,45.13,45.21,146300.0,29.9369,29.9369,29.8575,29.9104,146300.0
2013-02-19 10:20:00,45.21,45.21,45.14,45.21,65800.0,29.9104,29.9104,29.8641,29.9104,65800.0
2013-02-19 10:25:00,45.21,45.25,45.14,45.14,51800.0,29.9104,29.9369,29.8641,29.8641,51800.0
2013-02-19 10:30:00,45.14,45.15,45.12,45.13,56400.0,29.8641,29.8707,29.8509,29.8575,56400.0
2013-02-19 10:35:00,45.13,45.19,45.13,45.14,91400.0,29.8575,29.8972,29.8575,29.8641,91400.0
2013-02-19 10:40:00,45.14,45.17,45.12,45.16,65900.0,29.8641,29.884,29.8509,29.8774,65900.0
2013-02-19 10:45:00,45.16,45.19,45.12,45.16,85700.0,29.8774,29.8972,29.8509,29.8774,85700.0
2013-02-19 10:50:00,45.17,45.22,45.17,45.21,32200.0,29.884,29.9171,29.884,29.9104,32200.0
2013-02-19 10:55:00,45.21,45.31,45.21,45.29,170100.0,29.9104,29.9766,29.9104,29.9634,170100.0
2013-02-19 11:00:00,45.28,45.29,45.2,45.22,75600.0,29.9567,29.9634,29.9038,29.9171,75600.0
2013-02-19 11:05:00,45.22,45.23,45.22,45.22,28300.0,29.9171,29.9237,29.9171,29.9171,28300.0
2013-02-19 11:10:00,45.22,45.23,45.19,45.19,44400.0,29.9171,29.9237,29.8972,29.8972,44400.0
2013-02-19 11:15:00,45.2,45.22,45.15,45.17,77500.0,29.9038,29.9171,29.8707,29.884,77500.0
2013-02-19 11:20:00,45.17,45.2,45.17,45.18,39200.0,29.884,29.9038,29.884,29.8906,39200.0
2013-02-19 11:25:00,45.18,45.23,45.13,45.18,82800.0,29.8906,29.9237,29.8575,29.8906,82800.0
2013-02-19 11:30:00,45.19,45.26,45.19,45.24,84500.0,29.8972,29.9435,29.8972,29.9303,84500.0
2013-02-19 11:35:00,45.25,45.25,45.19,45.22,54500.0,29.9369,29.9369,29.8972,29.9171,54500.0
2013-02-19 11:40:00,45.22,45.25,45.22,45.23,26300.0,29.9171,29.9369,29.9171,29.9237,26300.0
2013-02-19 11:45:00,45.23,45.28,45.23,45.24,38700.0,29.9237,29.9567,29.9237,29.9303,38700.0
2013-02-19 11:50:00,45.23,45.24,45.19,45.23,40200.0,29.9237,29.9303,29.8972,29.9237,40200.0
2013-02-19 11:55:00,45.22,45.3,45.22,45.3,52800.0,29.9171,29.97,29.9171,29.97,52800.0
2013-02-19 12:00:00,45.29,45.29,45.2,45.21,54100.0,29.9634,29.9634,29.9038,29.9104,54100.0
2013-02-19 12:05:00,45.2,45.26,45.2,45.26,22800.0,29.9038,29.9435,29.9038,29.9435,22800.0
2013-02-19 12:10:00,45.24,45.28,45.24,45.28,29000.0,29.9303,29.9567,29.9303,29.9567,29000.0
2013-02-19 12:15:00,45.28,45.29,45.25,45.25,36000.0,29.9567,29.9634,29.9369,29.9369,36000.0
2013-02-19 12:20:00,45.25,45.26,45.22,45.23,56100.0,29.9369,29.9435,29.9171,29.9237,56100.0
2013-02-19 12:25:00,45.23,45.23,45.16,45.2,38600.0,29.9237,29.9237,29.8774,29.9038,38600.0
2013-02-19 12:30:00,45.21,45.21,45.18,45.19,16300.0,29.9104,29.9104,29.8906,29.8972,16300.0
2013-02-19 12:35:00,45.18,45.2,45.16,45.2,31500.0,29.8906,29.9038,29.8774,29.9038,31500.0
2013-02-19 12:40:00,45.2,45.21,45.19,45.2,12700.0,29.9038,29.9104,29.8972,29.9038,12700.0
2013-02-19 12:45:00,45.21,45.21,45.11,45.13,71900.0,29.9104,29.9104,29.8443,29.8575,71900.0
2013-02-19 12:50:00,45.14,45.18,45.14,45.18,20400.0,29.8641,29.8906,29.8641,29.8906,20400.0
2013-02-19 12:55:00,45.18,45.2,45.18,45.2,22400.0,29.8906,29.9038,29.8906,29.9038,22400.0
2013-02-19 13:00:00,45.2,45.21,45.18,45.2,45200.0,29.9038,29.9104,29.8906,29.9038,45200.0
2013-02-19 13:05:00,45.21,45.28,45.2,45.27,58100.0,29.9104,29.9567,29.9038,29.9501,58100.0
2013-02-19 13:10:00,45.28,45.29,45.27,45.27,28800.0,29.9567,29.9634,29.9501,29.9501,28800.0
2013-02-19 13:15:00,45.28,45.28,45.26,45.28,58400.0,29.9567,29.9567,29.9435,29.9567,58400.0
2013-02-19 13:20:00,45.28,45.29,45.26,45.29,43100.0,29.9567,29.9634,29.9435,29.9634,43100.0
2013-02-19 13:25:00,45.29,45.3,45.28,45.28,29400.0,29.9634,29.97,29.9567,29.9567,29400.0
2013-02-19 13:30:00,45.29,45.29,45.28,45.28,33800.0,29.9634,29.9634,29.9567,29.9567,33800.0
2013-02-19 13:35:00,45.28,45.33,45.28,45.32,67400.0,29.9567,29.9898,29.9567,29.9832,67400.0
2013-02-19 13:40:00,45.32,45.33,45.3,45.3,43500.0,29.9832,29.9898,29.97,29.97,43500.0
2013-02-19 13:45:00,45.3,45.3,45.26,45.26,65600.0,29.97,29.97,29.9435,29.9435,65600.0
2013-02-19 13:50:00,45.25,45.31,45.24,45.3,65000.0,29.9369,29.9766,29.9303,29.97,65000.0
2013-02-19 13:55:00,45.31,45.38,45.3,45.38,67800.0,29.9766,30.0229,29.97,30.0229,67800.0
2013-02-19 14:00:00,45.37,45.38,45.34,45.35,51800.0,30.0163,30.0229,29.9964,30.0031,51800.0
2013-02-19 14:05:00,45.34,45.42,45.34,45.39,81700.0,29.9964,30.0494,29.9964,30.0295,81700.0
2013-02-19 14:10:00,45.4,45.41,45.38,45.4,45200.0,30.0361,30.0428,30.0229,30.0361,45200.0
2013-02-19 14:15:00,45.39,45.4,45.36,45.36,21700.0,30.0295,30.0361,30.0097,30.0097,21700.0
2013-02-19 14:20:00,45.37,45.37,45.29,45.33,63200.0,30.0163,30.0163,29.9634,29.9898,63200.0
2013-02-19 14:25:00,45.32,45.38,45.32,45.38,54500.0,29.9832,30.0229,29.9832,30.0229,54500.0
2013-02-19 14:30:00,45.39,45.39,45.36,45.37,46200.0,30.0295,30.0295,30.0097,30.0163,46200.0
2013-02-19 14:35:00,45.38,45.39,45.34,45.39,69100.0,30.0229,30.0295,29.9964,30.0295,69100.0
2013-02-19 14:40:00,45.38,45.38,45.33,45.34,56300.0,30.0229,30.0229,29.9898,29.9964,56300.0
2013-02-19 14:45:00,45.34,45.35,45.34,45.34,19400.0,29.9964,30.0031,29.9964,29.9964,19400.0
2013-02-19 14:50:00,45.34,45.41,45.34,45.4,74900.0,29.9964,30.0428,29.9964,30.0361,74900.0
2013-02-19 14:55:00,45.4,45.42,45.39,45.41,56400.0,30.0361,30.0494,30.0295,30.0428,56400.0
2013-02-19 15:00:00,45.42,45.42,45.36,45.38,72300.0,30.0494,30.0494,30.0097,30.0229,72300.0
2013-02-19 15:05:00,45.39,45.39,45.38,45.38,21500.0,30.0295,30.0295,30.0229,30.0229,21500.0
2013-02-19 15:10:00,45.38,45.42,45.38,45.42,62300.0,30.0229,30.0494,30.0229,30.0494,62300.0
2013-02-19 15:15:00,45.42,45.42,45.39,45.4,76600.0,30.0494,30.0494,30.0295,30.0361,76600.0
2013-02-19 15:20:00,45.4,45.42,45.38,45.39,94600.0,30.0361,30.0494,30.0229,30.0295,94600.0
2013-02-19 15:25:00,45.38,45.39,45.38,45.38,46100.0,30.0229,30.0295,30.0229,30.0229,46100.0
2013-02-19 15:30:00,45.38,45.39,45.38,45.38,51300.0,30.0229,30.0295,30.0229,30.0229,51300.0
2013-02-19 15:35:00,45.39,45.39,45.35,45.35,82500.0,30.0295,30.0295,30.0031,30.0031,82500.0
2013-02-19 15:40:00,45.36,45.39,45.35,45.39,91000.0,30.0097,30.0295,30.0031,30.0295,91000.0
2013-02-19 15:45:00,45.38,45.39,45.38,45.39,90800.0,30.0229,30.0295,30.0229,30.0295,90800.0
2013-02-19 15:50:00,45.39,45.44,45.38,45.42,336900.0,30.0295,30.0626,30.0229,30.0494,336900.0
2013-02-19 15:55:00,45.43,45.44,45.41,45.43,300700.0,30.056,30.0626,30.0428,30.056,300700.0
2013-02-20 09:30:00,45.39,45.42,45.14,45.22,129500.0,30.0295,30.0494,29.8641,29.9171,129500.0
2013-02-20 09:35:00,45.23,45.42,45.23,45.41,105000.0,29.9237,30.0494,29.9237,30.0428,105000.0
2013-02-20 09:40:00,45.42,45.54,45.4,45.5,145300.0,30.0494,30.1288,30.0361,30.1023,145300.0
2013-02-20 09:45:00,45.51,45.73,45.5,45.52,153400.0,30.1089,30.2545,30.1023,30.1155,153400.0
2013-02-20 09:50:00,45.51,45.57,45.49,45.57,75900.0,30.1089,30.1486,30.0957,30.1486,75900.0
2013-02-20 09:55:00,45.57,45.57,45.49,45.54,99300.0,30.1486,30.1486,30.0957,30.1288,99300.0
2013-02-20 10:00:00,45.53,45.55,45.53,45.55,44800.0,30.1221,30.1354,30.1221,30.1354,44800.0
2013-02-20 10:05:00,45.54,45.58,45.48,45.51,134700.0,30.1288,30.1552,30.0891,30.1089,134700.0
2013-02-20 10:10:00,45.51,45.51,45.46,45.48,50800.0,30.1089,30.1089,30.0758,30.0891,50800.0
2013-02-20 10:15:00,45.47,45.54,45.46,45.54,60100.0,30.0824,30.1288,30.0758,30.1288,60100.0
2013-02-20 10:20:00,45.53,45.54,45.45,45.45,44200.0,30.1221,30.1288,30.0692,30.0692,44200.0
2013-02-20 10:25:00,45.46,45.5,45.43,45.44,57400.0,30.0758,30.1023,30.056,30.0626,57400.0
2013-02-20 10:30:00,45.44,45.46,45.43,45.43,54000.0,30.0626,30.0758,30.056,30.056,54000.0
2013-02-20 10:35:00,45.44,45.45,45.4,45.42,99300.0,30.0626,30.0692,30.0361,30.0494,99300.0
2013-02-20 10:40:00,45.42,45.45,45.41,45.44,40400.0,30.0494,30.0692,30.0428,30.0626,40400.0
2013-02-20 10:45:00,45.45,45.48,45.43,45.43,36900.0,30.0692,30.0891,30.056,30.056,36900.0
2013-02-20 10:50:00,45.43,45.44,45.38,45.4,43900.0,30.056,30.0626,30.0229,30.0361,43900.0
2013-02-20 10:55:00,45.4,45.4,45.37,45.39,71300.0,30.0361,30.0361,30.0163,30.0295,71300.0
2013-02-20 11:00:00,45.39,45.44,45.37,45.42,53300.0,30.0295,30.0626,30.0163,30.0494,53300.0
2013-02-20 11:05:00,45.42,45.43,45.36,45.39,41100.0,30.0494,30.056,30.0097,30.0295,41100.0
2013-02-20 11:10:00,45.39,45.44,45.36,45.42,56600.0,30.0295,30.0626,30.0097,30.0494,56600.0
2013-02-20 11:15:00,45.42,45.44,45.42,45.43,27700.0,30.0494,30.0626,30.0494,30.056,27700.0
2013-02-20 11:20:00,45.44,45.46,45.43,45.46,33100.0,30.0626,30.0758,30.056,30.0758,33100.0
2013-02-20 11:25:00,45.46,45.46,45.39,45.41,43500.0,30.0758,30.0758,30.0295,30.0428,43500.0
2013-02-20 11:30:00,45.41,45.49,45.4,45.44,60100.0,30.0428,30.0957,30.0361,30.0626,60100.0
2013-02-20 11:35:00,45.45,45.46,45.42,45.45,43500.0,30.0692,30.0758,30.0494,30.0692,43500.0
2013-02-20 11:40:00,45.45,45.48,45.42,45.47,157300.0,30.0692,30.0891,30.0494,30.0824,157300.0
2013-02-20 11:45:00,45.47,45.53,45.47,45.51,145500.0,30.0824,30.1221,30.0824,30.1089,145500.0
2013-02-20 11:50:00,45.51,45.51,45.47,45.51,21800.0,30.1089,30.1089,30.0824,30.1089,21800.0
2013-02-20 11:55:00,45.5,45.53,45.48,45.48,60700.0,30.1023,30.1221,30.0891,30.0891,60700.0
2013-02-20 12:00:00,45.48,45.55,45.45,45.53,92600.0,30.0891,30.1354,30.0692,30.1221,92600.0
2013-02-20 12:05:00,45.52,45.55,45.5,45.53,35000.0,30.1155,30.1354,30.1023,30.1221,35000.0
2013-02-20 12:10:00,45.53,45.57,45.53,45.57,24500.0,30.1221,30.1486,30.1221,30.1486,24500.0
2013-02-20 12:15:00,45.57,45.6,45.56,45.59,46200.0,30.1486,30.1685,30.142,30.1618,46200.0
2013-02-20 12:20:00,45.6,45.6,45.52,45.55,168900.0,30.1685,30.1685,30.1155,30.1354,168900.0
2013-02-20 12:25:00,45.56,45.57,45.52,45.53,28500.0,30.142,30.1486,30.1155,30.1221,28500.0
2013-02-20 12:30:00,45.53,45.55,45.49,45.51,38100.0,30.1221,30.1354,30.0957,30.1089,38100.0
2013-02-20 12:35:00,45.51,45.53,45.47,45.5,168900.0,30.1089,30.1221,30.0824,30.1023,168900.0
2013-02-20 12:40:00,45.5,45.53,45.46,45.47,67800.0,30.1023,30.1221,30.0758,30.0824,67800.0
2013-02-20 12:45:00,45.47,45.5,45.47,45.47,39700.0,30.0824,30.1023,30.0824,30.0824,39700.0
2013-02-20 12:50:00,45.46,45.47,45.43,45.47,16700.0,30.0758,30.0824,30.056,30.0824,16700.0
2013-02-20 12:55:00,45.47,45.49,45.46,45.48,19700.0,30.0824,30.0957,30.0758,30.0891,19700.0
2013-02-20 13:00:00,45.48,45.49,45.45,45.49,51100.0,30.0891,30.0957,30.0692,30.0957,51100.0
2013-02-20 13:05:00,45.48,45.51,45.48,45.5,14100.0,30.0891,30.1089,30.0891,30.1023,14100.0
2013-02-20 13:10:00,45.5,45.51,45.5,45.51,27200.0,30.1023,30.1089,30.1023,30.1089,27200.0
2013-02-20 13:15:00,45.5,45.54,45.5,45.52,32800.0,30.1023,30.1288,30.1023,30.1155,32800.0
2013-02-20 13:20:00,45.52,45.54,45.5,45.53,43100.0,30.1155,30.1288,30.1023,30.1221,43100.0
2013-02-20 13:25:00,45.53,45.53,45.52,45.52,19300.0,30.1221,30.1221,30.1155,30.1155,19300.0
2013-02-20 13:30:00,45.52,45.53,45.48,45.5,74600.0,30.1155,30.1221,30.0891,30.1023,74600.0
2013-02-20 13:35:00,45.5,45.5,45.48,45.48,28600.0,30.1023,30.1023,30.0891,30.0891,28600.0
2013-02-20 13:40:00,45.49,45.5,45.47,45.49,34600.0,30.0957,30.1023,30.0824,30.0957,34600.0
2013-02-20 13:45:00,45.5,45.5,45.46,45.48,11100.0,30.1023,30.1023,30.0758,30.0891,11100.0
2013-02-20 13:50:00,45.47,45.51,45.46,45.51,24900.0,30.0824,30.1089,30.0758,30.1089,24900.0
2013-02-20 13:55:00,45.51,45.51,45.47,45.48,32600.0,30.1089,30.1089,30.0824,30.0891,32600.0
2013-02-20 14:00:00,45.47,45.53,45.44,45.53,75000.0,30.0824,30.1221,30.0626,30.1221,75000.0
2013-02-20 14:05:00,45.52,45.54,45.5,45.54,34300.0,30.1155,30.1288,30.1023,30.1288,34300.0
2013-02-20 14:10:00,45.53,45.58,45.47,45.48,60900.0,30.1221,30.1552,30.0824,30.0891,60900.0
2013-02-20 14:15:00,45.48,45.52,45.46,45.52,29800.0,30.0891,30.1155,30.0758,30.1155,29800.0
2013-02-20 14:20:00,45.52,45.52,45.44,45.45,25200.0,30.1155,30.1155,30.0626,30.0692,25200.0
2013-02-20 14:25:00,45.46,45.5,45.45,45.48,24600.0,30.0758,30.1023,30.0692,30.0891,24600.0
2013-02-20 14:30:00,45.48,45.5,45.45,45.47,44900.0,30.0891,30.1023,30.0692,30.0824,44900.0
2013-02-20 14:35:00,45.46,45.48,45.44,45.48,34100.0,30.0758,30.0891,30.0626,30.0891,34100.0
2013-02-20 14:40:00,45.48,45.48,45.43,45.45,34900.0,30.0891,30.0891,30.056,30.0692,34900.0
2013-02-20 14:45:00,45.46,45.46,45.37,45.39,30500.0,30.0758,30.0758,30.0163,30.0295,30500.0
2013-02-20 14:50:00,45.39,45.4,45.35,45.36,59400.0,30.0295,30.0361,30.0031,30.0097,59400.0
2013-02-20 14:55:00,45.35,45.42,45.35,45.41,44200.0,30.0031,30.0494,30.0031,30.0428,44200.0
2013-02-20 15:00:00,45.4,45.41,45.38,45.4,61300.0,30.0361,30.0428,30.0229,30.0361,61300.0
2013-02-20 15:05:00,45.4,45.43,45.39,45.42,40000.0,30.0361,30.056,30.0295,30.0494,40000.0
2013-02-20 15:10:00,45.42,45.44,45.4,45.4,38000.0,30.0494,30.0626,30.0361,30.0361,38000.0
2013-02-20 15:15:00,45.4,45.41,45.37,45.41,49100.0,30.0361,30.0428,30.0163,30.0428,49100.0
2013-02-20 15:20:00,45.41,45.42,45.38,45.41,41500.0,30.0428,30.0494,30.0229,30.0428,41500.0
2013-02-20 15:25:00,45.42,45.42,45.39,45.41,61800.0,30.0494,30.0494,30.0295,30.0428,61800.0
2013-02-20 15:30:00,45.41,45.43,45.39,45.41,83200.0,30.0428,30.056,30.0295,30.0428,83200.0
2013-02-20 15:35:00,45.42,45.46,45.41,45.45,66900.0,30.0494,30.0758,30.0428,30.0692,66900.0
2013-02-20 15:40:00,45.44,45.46,45.42,45.46,72800.0,30.0626,30.0758,30.0494,30.0758,72800.0
2013-02-20 15:45:00,45.46,45.49,45.42,45.44,88800.0,30.0758,30.0957,30.0494,30.0626,88800.0
2013-02-20 15:50:00,45.44,45.45,45.43,45.45,102300.0,30.0626,30.0692,30.056,30.0692,102300.0
2013-02-20 15:55:00,45.44,45.48,45.44,45.46,270100.0,30.0626,30.0891,30.0626,30.0758,270100.0
2013-02-21 09:30:00,45.39,45.44,45.33,45.39,104300.0,30.0295,30.0626,29.9898,30.0295,104300.0
2013-02-21 09:35:00,45.4,45.44,45.38,45.43,46900.0,30.0361,30.0626,30.0229,30.056,46900.0
2013-02-21 09:40:00,45.43,45.45,45.37,45.38,46700.0,30.056,30.0692,30.0163,30.0229,46700.0
2013-02-21 09:45:00,45.38,45.42,45.35,45.42,55600.0,30.0229,30.0494,30.0031,30.0494,55600.0
2013-02-21 09:50:00,45.41,45.42,45.32,45.36,74000.0,30.0428,30.0494,29.9832,30.0097,74000.0
2013-02-21 09:55:00,45.36,45.36,45.26,45.3,64800.0,30.0097,30.0097,29.9435,29.97,64800.0
2013-02-21 10:00:00,45.29,45.33,45.21,45.29,57900.0,29.9634,29.9898,29.9104,29.9634,57900.0
2013-02-21 10:05:00,45.3,45.38,45.28,45.38,38100.0,29.97,30.0229,29.9567,30.0229,38100.0
2013-02-21 10:10:00,45.38,45.38,45.22,45.23,167800.0,30.0229,30.0229,29.9171,29.9237,167800.0
2013-02-21 10:15:00,45.23,45.25,45.18,45.22,41800.0,29.9237,29.9369,29.8906,29.9171,41800.0
2013-02-21 10:20:00,45.22,45.3,45.22,45.3,31600.0,29.9171,29.97,29.9171,29.97,31600.0
2013-02-21 10:25:00,45.3,45.33,45.29,45.31,49200.0,29.97,29.9898,29.9634,29.9766,49200.0
2013-02-21 10:30:00,45.32,45.32,45.27,45.28,30500.0,29.9832,29.9832,29.9501,29.9567,30500.0
2013-02-21 10:35:00,45.27,45.36,45.27,45.32,153500.0,29.9501,30.0097,29.9501,29.9832,153500.0
2013-02-21 10:40:00,45.32,45.37,45.32,45.33,46300.0,29.9832,30.0163,29.9832,29.9898,46300.0
2013-02-21 10:45:00,45.33,45.34,45.3,45.32,32900.0,29.9898,29.9964,29.97,29.9832,32900.0
2013-02-21 10:50:00,45.32,45.34,45.3,45.33,45500.0,29.9832,29.9964,29.97,29.9898,45500.0
2013-02-21 10:55:00,45.33,45.33,45.3,45.3,18500.0,29.9898,29.9898,29.97,29.97,18500.0
2013-02-21 11:00:00,45.3,45.33,45.3,45.31,39300.0,29.97,29.9898,29.97,29.9766,39300.0
2013-02-21 11:05:00,45.31,45.35,45.31,45.35,42800.0,29.9766,30.0031,29.9766,30.0031,42800.0
2013-02-21 11:10:00,45.34,45.36,45.32,45.32,55200.0,29.9964,30.0097,29.9832,29.9832,55200.0
2013-02-21 11:15:00,45.32,45.33,45.3,45.32,36600.0,29.9832,29.9898,29.97,29.9832,36600.0
2013-02-21 11:20:00,45.31,45.32,45.31,45.31,17000.0,29.9766,29.9832,29.9766,29.9766,17000.0
2013-02-21 11:25:00,45.32,45.32,45.25,45.26,56500.0,29.9832,29.9832,29.9369,29.9435,56500.0
2013-02-21 11:30:00,45.25,45.27,45.22,45.23,37900.0,29.9369,29.9501,29.9171,29.9237,37900.0
2013-02-21 11:35:00,45.24,45.29,45.23,45.26,21400.0,29.9303,29.9634,29.9237,29.9435,21400.0
2013-02-21 11:40:00,45.26,45.28,45.26,45.28,26100.0,29.9435,29.9567,29.9435,29.9567,26100.0
2013-02-21 11:45:00,45.29,45.3,45.28,45.29,34700.0,29.9634,29.97,29.9567,29.9634,34700.0
2013-02-21 11:50:00,45.29,45.35,45.28,45.34,35400.0,29.9634,30.0031,29.9567,29.9964,35400.0
2013-02-21 11:55:00,45.35,45.36,45.31,45.36,33500.0,30.0031,30.0097,29.9766,30.0097,33500.0
2013-02-21 12:00:00,45.35,45.36,45.32,45.33,52700.0,30.0031,30.0097,29.9832,29.9898,52700.0
2013-02-21 12:05:00,45.34,45.34,45.3,45.3,26900.0,29.9964,29.9964,29.97,29.97,26900.0
2013-02-21 12:10:00,45.3,45.31,45.29,45.3,19300.0,29.97,29.9766,29.9634,29.97,19300.0
2013-02-21 12:15:00,45.31,45.31,45.27,45.3,93800.0,29.9766,29.9766,29.9501,29.97,93800.0
2013-02-21 12:20:00,45.29,45.32,45.28,45.3,35200.0,29.9634,29.9832,29.9567,29.97,35200.0
2013-02-21 12:25:00,45.3,45.35,45.29,45.34,20500.0,29.97,30.0031,29.9634,29.9964,20500.0
2013-02-21 12:30:00,45.33,45.34,45.3,45.3,4300.0,29.9898,29.9964,29.97,29.97,4300.0
2013-02-21 12:35:00,45.31,45.31,45.28,45.29,20800.0,29.9766,29.9766,29.9567,29.9634,20800.0
2013-02-21 12:40:00,45.29,45.3,45.28,45.3,23200.0,29.9634,29.97,29.9567,29.97,23200.0
2013-02-21 12:45:00,45.3,45.32,45.3,45.32,21000.0,29.97,29.9832,29.97,29.9832,21000.0
2013-02-21 12:50:00,45.31,45.33,45.29,45.32,23800.0,29.9766,29.9898,29.9634,29.9832,23800.0
2013-02-21 12:55:00,45.33,45.33,45.3,45.33,44300.0,29.9898,29.9898,29.97,29.9898,44300.0
2013-02-21 13:00:00,45.33,45.34,45.31,45.32,28000.0,29.9898,29.9964,29.9766,29.9832,28000.0
2013-02-21 13:05:00,45.33,45.33,45.31,45.32,13300.0,29.9898,29.9898,29.9766,29.9832,13300.0
2013-02-21 13:10:00,45.31,45.32,45.3,45.31,8200.0,29.9766,29.9832,29.97,29.9766,8200.0
2013-02-21 13:15:00,45.31,45.33,45.29,45.33,23600.0,29.9766,29.9898,29.9634,29.9898,23600.0
2013-02-21 13:20:00,45.33,45.33,45.31,45.31,8200.0,29.9898,29.9898,29.9766,29.9766,8200.0
2013-02-21 13:25:00,45.32,45.33,45.3,45.32,23300.0,29.9832,29.9898,29.97,29.9832,23300.0
2013-02-21 13:30:00,45.33,45.36,45.31,45.36,46000.0,29.9898,30.0097,29.9766,30.0097,46000.0
2013-02-21 13:35:00,45.35,45.36,45.35,45.36,35700.0,30.0031,30.0097,30.0031,30.0097,35700.0
2013-02-21 13:40:00,45.36,45.36,45.34,45.35,26500.0,30.0097,30.0097,29.9964,30.0031,26500.0
2013-02-21 13:45:00,45.35,45.35,45.32,45.32,111500.0,30.0031,30.0031,29.9832,29.9832,111500.0
2013-02-21 13:50:00,45.33,45.34,45.31,45.32,33300.0,29.9898,29.9964,29.9766,29.9832,33300.0
2013-02-21 13:55:00,45.32,45.33,45.31,45.31,21000.0,29.9832,29.9898,29.9766,29.9766,21000.0
2013-02-21 14:00:00,45.32,45.32,45.27,45.28,81200.0,29.9832,29.9832,29.9501,29.9567,81200.0
2013-02-21 14:05:00,45.29,45.29,45.27,45.28,14300.0,29.9634,29.9634,29.9501,29.9567,14300.0
2013-02-21 14:10:00,45.28,45.29,45.27,45.29,20600.0,29.9567,29.9634,29.9501,29.9634,20600.0
2013-02-21 14:15:00,45.29,45.29,45.26,45.27,42800.0,29.9634,29.9634,29.9435,29.9501,42800.0
2013-02-21 14:20:00,45.26,45.28,45.24,45.25,58800.0,29.9435,29.9567,29.9303,29.9369,58800.0
2013-02-21 14:25:00,45.24,45.26,45.2,45.25,138900.0,29.9303,29.9435,29.9038,29.9369,138900.0
2013-02-21 14:30:00,45.26,45.31,45.26,45.31,38400.0,29.9435,29.9766,29.9435,29.9766,38400.0
2013-02-21 14:35:00,45.3,45.31,45.29,45.29,43700.0,29.97,29.9766,29.9634,29.9634,43700.0
2013-02-21 14:40:00,45.29,45.29,45.27,45.28,15900.0,29.9634,29.9634,29.9501,29.9567,15900.0
2013-02-21 14:45:00,45.28,45.28,45.26,45.27,13800.0,29.9567,29.9567,29.9435,29.9501,13800.0
2013-02-21 14:50:00,45.26,45.27,45.24,45.27,21300.0,29.9435,29.9501,29.9303,29.9501,21300.0
2013-02-21 14:55:00,45.27,45.31,45.26,45.29,51400.0,29.9501,29.9766,29.9435,29.9634,51400.0
2013-02-21 15:00:00,45.3,45.34,45.28,45.34,33400.0,29.97,29.9964,29.9567,29.9964,33400.0
2013-02-21 15:05:00,45.34,45.36,45.33,45.34,30300.0,29.9964,30.0097,29.9898,29.9964,30300.0
2013-02-21 15:10:00,45.33,45.36,45.3,45.34,36300.0,29.9898,30.0097,29.97,29.9964,36300.0
2013-02-21 15:15:00,45.35,45.36,45.33,45.33,46600.0,30.0031,30.0097,29.9898,29.9898,46600.0
2013-02-21 15:20:00,45.33,45.36,45.32,45.35,24900.0,29.9898,30.0097,29.9832,30.0031,24900.0
2013-02-21 15:25:00,45.36,45.4,45.35,45.36,35700.0,30.0097,30.0361,30.0031,30.0097,35700.0
2013-02-21 15:30:00,45.36,45.36,45.32,45.32,53400.0,30.0097,30.0097,29.9832,29.9832,53400.0
2013-02-21 15:35:00,45.32,45.33,45.29,45.3,81000.0,29.9832,29.9898,29.9634,29.97,81000.0
2013-02-21 15:40:00,45.29,45.3,45.28,45.3,48100.0,29.9634,29.97,29.9567,29.97,48100.0
2013-02-21 15:45:00,45.3,45.31,45.3,45.31,52800.0,29.97,29.9766,29.97,29.9766,52800.0
2013-02-21 15:50:00,45.3,45.33,45.28,45.29,141600.0,29.97,29.9898,29.9567,29.9634,141600.0
2013-02-21 15:55:00,45.28,45.33,45.27,45.32,185300.0,29.9567,29.9898,29.9501,29.9832,185300.0
2013-02-22 09:30:00,45.33,45.46,45.26,45.41,104100.0,29.9898,30.0758,29.9435,30.0428,104100.0
2013-02-22 09:35:00,45.41,45.5,45.38,45.38,38600.0,30.0428,30.1023,30.0229,30.0229,38600.0
2013-02-22 09:40:00,45.38,45.43,45.32,45.43,60500.0,30.0229,30.056,29.9832,30.056,60500.0
2013-02-22 09:45:00,45.42,45.48,45.39,45.47,40300.0,30.0494,30.0891,30.0295,30.0824,40300.0
2013-02-22 09:50:00,45.47,45.52,45.47,45.52,25400.0,30.0824,30.1155,30.0824,30.1155,25400.0
2013-02-22 09:55:00,45.52,45.55,45.5,45.55,59400.0,30.1155,30.1354,30.1023,30.1354,59400.0
2013-02-22 10:00:00,45.56,45.57,45.54,45.54,35000.0,30.142,30.1486,30.1288,30.1288,35000.0
2013-02-22 10:05:00,45.55,45.59,45.54,45.57,34500.0,30.1354,30.1618,30.1288,30.1486,34500.0
2013-02-22 10:10:00,45.58,45.58,45.54,45.54,27300.0,30.1552,30.1552,30.1288,30.1288,27300.0
2013-02-22 10:15:00,45.53,45.58,45.52,45.57,29800.0,30.1221,30.1552,30.1155,30.1486,29800.0
2013-02-22 10:20:00,45.58,45.6,45.55,45.56,20000.0,30.1552,30.1685,30.1354,30.142,20000.0
2013-02-22 10:25:00,45.57,45.59,45.54,45.57,45600.0,30.1486,30.1618,30.1288,30.1486,45600.0
2013-02-22 10:30:00,45.57,45.57,45.54,45.54,27100.0,30.1486,30.1486,30.1288,30.1288,27100.0
2013-02-22 10:35:00,45.55,45.58,45.54,45.54,33600.0,30.1354,30.1552,30.1288,30.1288,33600.0
2013-02-22 10:40:00,45.54,45.6,45.54,45.6,44300.0,30.1288,30.1685,30.1288,30.1685,44300.0
2013-02-22 10:45:00,45.6,45.61,45.58,45.59,80700.0,30.1685,30.1751,30.1552,30.1618,80700.0
2013-02-22 10:50:00,45.59,45.61,45.57,45.59,57000.0,30.1618,30.1751,30.1486,30.1618,57000.0
2013-02-22 10:55:00,45.58,45.59,45.57,45.58,44300.0,30.1552,30.1618,30.1486,30.1552,44300.0
2013-02-22 11:00:00,45.57,45.58,45.56,45.57,27700.0,30.1486,30.1552,30.142,30.1486,27700.0
2013-02-22 11:05:00,45.58,45.58,45.54,45.55,28700.0,30.1552,30.1552,30.1288,30.1354,28700.0
2013-02-22 11:10:00,45.55,45.55,45.48,45.49,17900.0,30.1354,30.1354,30.0891,30.0957,17900.0
2013-02-22 11:15:00,45.48,45.49,45.48,45.48,18500.0,30.0891,30.0957,30.0891,30.0891,18500.0
2013-02-22 11:20:00,45.48,45.56,45.48,45.56,39000.0,30.0891,30.142,30.0891,30.142,39000.0
2013-02-22 11:25:00,45.56,45.56,45.52,45.52,33600.0,30.142,30.142,30.1155,30.1155,33600.0
2013-02-22 11:30:00,45.53,45.53,45.47,45.48,39700.0,30.1221,30.1221,30.0824,30.0891,39700.0
2013-02-22 11:35:00,45.47,45.48,45.46,45.48,27400.0,30.0824,30.0891,30.0758,30.0891,27400.0
2013-02-22 11:40:00,45.48,45.49,45.43,45.44,56200.0,30.0891,30.0957,30.056,30.0626,56200.0
2013-02-22 11:45:00,45.44,45.46,45.43,45.45,35000.0,30.0626,30.0758,30.056,30.0692,35000.0
2013-02-22 11:50:00,45.46,45.46,45.43,45.43,23100.0,30.0758,30.0758,30.056,30.056,23100.0
2013-02-22 11:55:00,45.43,45.47,45.43,45.47,23200.0,30.056,30.0824,30.056,30.0824,23200.0
2013-02-22 12:00:00,45.48,45.5,45.47,45.5,20600.0,30.0891,30.1023,30.0824,30.1023,20600.0
2013-02-22 12:05:00,45.49,45.54,45.48,45.52,27100.0,30.0957,30.1288,30.0891,30.1155,27100.0
2013-02-22 12:10:00,45.53,45.53,45.52,45.53,15300.0,30.1221,30.1221,30.1155,30.1221,15300.0
2013-02-22 12:15:00,45.54,45.56,45.54,45.56,9300.0,30.1288,30.142,30.1288,30.142,9300.0
2013-02-22 12:20:00,45.55,45.57,45.54,45.55,19500.0,30.1354,30.1486,30.1288,30.1354,19500.0
2013-02-22 12:25:00,45.55,45.55,45.51,45.51,11900.0,30.1354,30.1354,30.1089,30.1089,11900.0
2013-02-22 12:30:00,45.51,45.53,45.51,45.51,45000.0,30.1089,30.1221,30.1089,30.1089,45000.0
2013-02-22 12:35:00,45.51,45.52,45.51,45.52,11100.0,30.1089,30.1155,30.1089,30.1155,11100.0
2013-02-22 12:40:00,45.51,45.55,45.5,45.55,49200.0,30.1089,30.1354,30.1023,30.1354,49200.0
2013-02-22 12:45:00,45.55,45.59,45.55,45.59,17300.0,30.1354,30.1618,30.1354,30.1618,17300.0
2013-02-22 12:50:00,45.6,45.62,45.57,45.58,16300.0,30.1685,30.1817,30.1486,30.1552,16300.0
2013-02-22 12:55:00,45.58,45.58,45.55,45.57,9900.0,30.1552,30.1552,30.1354,30.1486,9900.0
2013-02-22 13:00:00,45.56,45.57,45.56,45.57,6400.0,30.142,30.1486,30.142,30.1486,6400.0
2013-02-22 13:05:00,45.57,45.57,45.52,45.52,19000.0,30.1486,30.1486,30.1155,30.1155,19000.0
2013-02-22 13:10:00,45.53,45.53,45.52,45.52,10200.0,30.1221,30.1221,30.1155,30.1155,10200.0
2013-02-22 13:15:00,45.52,45.55,45.52,45.55,15400.0,30.1155,30.1354,30.1155,30.1354,15400.0
2013-02-22 13:20:00,45.55,45.55,45.54,45.54,5700.0,30.1354,30.1354,30.1288,30.1288,5700.0
2013-02-22 13:25:00,45.55,45.55,45.52,45.52,10700.0,30.1354,30.1354,30.1155,30.1155,10700.0
2013-02-22 13:30:00,45.52,45.53,45.49,45.49,14200.0,30.1155,30.1221,30.0957,30.0957,14200.0
2013-02-22 13:35:00,45.49,45.52,45.49,45.52,21700.0,30.0957,30.1155,30.0957,30.1155,21700.0
2013-02-22 13:40:00,45.52,45.52,45.5,45.51,17900.0,30.1155,30.1155,30.1023,30.1089,17900.0
2013-02-22 13:45:00,45.51,45.51,45.5,45.51,3800.0,30.1089,30.1089,30.1023,30.1089,3800.0
2013-02-22 13:50:00,45.51,45.51,45.49,45.49,15000.0,30.1089,30.1089,30.0957,30.0957,15000.0
2013-02-22 13:55:00,45.5,45.5,45.49,45.49,15700.0,30.1023,30.1023,30.0957,30.0957,15700.0
2013-02-22 14:00:00,45.5,45.5,45.48,45.5,30500.0,30.1023,30.1023,30.0891,30.1023,30500.0
2013-02-22 14:05:00,45.5,45.51,45.49,45.51,140900.0,30.1023,30.1089,30.0957,30.1089,140900.0
2013-02-22 14:10:00,45.51,45.53,45.51,45.52,14200.0,30.1089,30.1221,30.1089,30.1155,14200.0
2013-02-22 14:15:00,45.52,45.54,45.52,45.54,24700.0,30.1155,30.1288,30.1155,30.1288,24700.0
2013-02-22 14:20:00,45.54,45.55,45.54,45.55,4200.0,30.1288,30.1354,30.1288,30.1354,4200.0
2013-02-22 14:25:00,45.54,45.55,45.54,45.55,7700.0,30.1288,30.1354,30.1288,30.1354,7700.0
2013-02-22 14:30:00,45.55,45.55,45.53,45.54,22400.0,30.1354,30.1354,30.1221,30.1288,22400.0
2013-02-22 14:35:00,45.54,45.56,45.53,45.55,16500.0,30.1288,30.142,30.1221,30.1354,16500.0
2013-02-22 14:40:00,45.55,45.56,45.55,45.55,6500.0,30.1354,30.142,30.1354,30.1354,6500.0
2013-02-22 14:45:00,45.56,45.57,45.55,45.57,29200.0,30.142,30.1486,30.1354,30.1486,29200.0
2013-02-22 14:50:00,45.56,45.58,45.56,45.58,15000.0,30.142,30.1552,30.142,30.1552,15000.0
2013-02-22 14:55:00,45.58,45.58,45.56,45.57,24200.0,30.1552,30.1552,30.142,30.1486,24200.0
2013-02-22 15:00:00,45.57,45.59,45.56,45.58,32200.0,30.1486,30.1618,30.142,30.1552,32200.0
2013-02-22 15:05:00,45.59,45.6,45.56,45.58,44500.0,30.1618,30.1685,30.142,30.1552,44500.0
2013-02-22 15:10:00,45.58,45.58,45.54,45.54,22800.0,30.1552,30.1552,30.1288,30.1288,22800.0
2013-02-22 15:15:00,45.55,45.55,45.52,45.52,26600.0,30.1354,30.1354,30.1155,30.1155,26600.0
2013-02-22 15:20:00,45.52,45.58,45.52,45.57,155800.0,30.1155,30.1552,30.1155,30.1486,155800.0
2013-02-22 15:25:00,45.57,45.58,45.55,45.57,98300.0,30.1486,30.1552,30.1354,30.1486,98300.0
2013-02-22 15:30:00,45.57,45.6,45.57,45.59,36400.0,30.1486,30.1685,30.1486,30.1618,36400.0
2013-02-22 15:35:00,45.59,45.62,45.58,45.61,26100.0,30.1618,30.1817,30.1552,30.1751,26100.0
2013-02-22 15:40:00,45.61,45.61,45.57,45.59,72400.0,30.1751,30.1751,30.1486,30.1618,72400.0
2013-02-22 15:45:00,45.59,45.61,45.59,45.61,37700.0,30.1618,30.1751,30.1618,30.1751,37700.0
2013-02-22 15:50:00,45.61,45.62,45.6,45.62,46100.0,30.1751,30.1817,30.1685,30.1817,46100.0
2013-02-22 15:55:00,45.62,45.67,45.6,45.66,232100.0,30.1817,30.2148,30.1685,30.2081,232100.0
2013-02-25 09:30:00,45.74,45.96,45.71,45.95,101200.0,30.2611,30.4066,30.2412,30.4,101200.0
2013-02-25 09:35:00,45.96,45.96,45.83,45.87,51100.0,30.4066,30.4066,30.3206,30.3471,51100.0
2013-02-25 09:40:00,45.86,45.93,45.8,45.86,40000.0,30.3405,30.3868,30.3008,30.3405,40000.0
2013-02-25 09:45:00,45.85,45.9,45.82,45.89,40600.0,30.3339,30.3669,30.314,30.3603,40600.0
2013-02-25 09:50:00,45.88,46.01,45.87,45.98,107900.0,30.3537,30.4397,30.3471,30.4199,107900.0
2013-02-25 09:55:00,45.98,45.99,45.87,45.87,50200.0,30.4199,30.4265,30.3471,30.3471,50200.0
2013-02-25 10:00:00,45.88,45.94,45.88,45.94,93500.0,30.3537,30.3934,30.3537,30.3934,93500.0
2013-02-25 10:05:00,45.94,45.96,45.91,45.95,38400.0,30.3934,30.4066,30.3735,30.4,38400.0
2013-02-25 10:10:00,45.95,46.01,45.95,45.95,33600.0,30.4,30.4397,30.4,30.4,33600.0
2013-02-25 10:15:00,45.94,46.0,45.93,46.0,40000.0,30.3934,30.4331,30.3868,30.4331,40000.0
2013-02-25 10:20:00,46.0,46.0,45.94,45.94,50700.0,30.4331,30.4331,30.3934,30.3934,50700.0
2013-02-25 10:25:00,45.95,45.98,45.92,45.94,57000.0,30.4,30.4199,30.3802,30.3934,57000.0
2013-02-25 10:30:00,45.94,45.95,45.87,45.9,60600.0,30.3934,30.4,30.3471,30.3669,60600.0
2013-02-25 10:35:00,45.9,45.92,45.86,45.9,36000.0,30.3669,30.3802,30.3405,30.3669,36000.0
2013-02-25 10:40:00,45.89,45.95,45.87,45.95,32200.0,30.3603,30.4,30.3471,30.4,32200.0
2013-02-25 10:45:00,45.95,45.95,45.85,45.88,20900.0,30.4,30.4,30.3339,30.3537,20900.0
2013-02-25 10:50:00,45.88,45.88,45.75,45.76,70300.0,30.3537,30.3537,30.2677,30.2743,70300.0
2013-02-25 10:55:00,45.77,45.77,45.7,45.72,62400.0,30.2809,30.2809,30.2346,30.2478,62400.0
2013-02-25 11:00:00,45.71,45.73,45.68,45.73,56500.0,30.2412,30.2545,30.2214,30.2545,56500.0
2013-02-25 11:05:00,45.73,45.79,45.7,45.76,32200.0,30.2545,30.2942,30.2346,30.2743,32200.0
2013-02-25 11:10:00,45.77,45.78,45.75,45.76,13100.0,30.2809,30.2875,30.2677,30.2743,13100.0
2013-02-25 11:15:00,45.76,45.86,45.76,45.82,37300.0,30.2743,30.3405,30.2743,30.314,37300.0
2013-02-25 11:20:00,45.83,45.85,45.79,45.84,54100.0,30.3206,30.3339,30.2942,30.3272,54100.0
2013-02-25 11:25:00,45.84,45.86,45.82,45.86,26200.0,30.3272,30.3405,30.314,30.3405,26200.0
2013-02-25 11:30:00,45.85,45.88,45.84,45.87,41700.0,30.3339,30.3537,30.3272,30.3471,41700.0
2013-02-25 11:35:00,45.87,45.87,45.81,45.84,44300.0,30.3471,30.3471,30.3074,30.3272,44300.0
2013-02-25 11:40:00,45.85,45.85,45.82,45.85,14600.0,30.3339,30.3339,30.314,30.3339,14600.0
2013-02-25 11:45:00,45.85,45.86,45.8,45.81,37700.0,30.3339,30.3405,30.3008,30.3074,37700.0
2013-02-25 11:50:00,45.81,45.81,45.76,45.79,26900.0,30.3074,30.3074,30.2743,30.2942,26900.0
2013-02-25 11:55:00,45.79,45.79,45.75,45.78,30700.0,30.2942,30.2942,30.2677,30.2875,30700.0
2013-02-25 12:00:00,45.78,45.81,45.76,45.81,26900.0,30.2875,30.3074,30.2743,30.3074,26900.0
2013-02-25 12:05:00,45.81,45.82,45.76,45.77,44800.0,30.3074,30.314,30.2743,30.2809,44800.0
2013-02-25 12:10:00,45.78,45.8,45.75,45.77,23500.0,30.2875,30.3008,30.2677,30.2809,23500.0
2013-02-25 12:15:00,45.77,45.78,45.74,45.74,23300.0,30.2809,30.2875,30.2611,30.2611,23300.0
2013-02-25 12:20:00,45.74,45.8,45.74,45.8,21400.0,30.2611,30.3008,30.2611,30.3008,21400.0
2013-02-25 12:25:00,45.8,45.81,45.78,45.8,24900.0,30.3008,30.3074,30.2875,30.3008,24900.0
2013-02-25 12:30:00,45.8,45.8,45.76,45.79,32000.0,30.3008,30.3008,30.2743,30.2942,32000.0
2013-02-25 12:35:00,45.79,45.82,45.77,45.79,27900.0,30.2942,30.314,30.2809,30.2942,27900.0
2013-02-25 12:40:00,45.8,45.82,45.77,45.79,21900.0,30.3008,30.314,30.2809,30.2942,21900.0
2013-02-25 12:45:00,45.79,45.82,45.79,45.81,21800.0,30.2942,30.314,30.2942,30.3074,21800.0
2013-02-25 12:50:00,45.82,45.85,45.81,45.84,17600.0,30.314,30.3339,30.3074,30.3272,17600.0
2013-02-25 12:55:00,45.85,45.86,45.83,45.84,22900.0,30.3339,30.3405,30.3206,30.3272,22900.0
2013-02-25 13:00:00,45.84,45.86,45.82,45.82,35300.0,30.3272,30.3405,30.314,30.314,35300.0
2013-02-25 13:05:00,45.83,45.83,45.79,45.79,23500.0,30.3206,30.3206,30.2942,30.2942,23500.0
2013-02-25 13:10:00,45.8,45.82,45.79,45.81,18000.0,30.3008,30.314,30.2942,30.3074,18000.0
2013-02-25 13:15:00,45.81,45.81,45.74,45.74,33600.0,30.3074,30.3074,30.2611,30.2611,33600.0
2013-02-25 13:20:00,45.74,45.74,45.69,45.7,29300.0,30.2611,30.2611,30.228,30.2346,29300.0
2013-02-25 13:25:00,45.7,45.7,45.68,45.69,16900.0,30.2346,30.2346,30.2214,30.228,16900.0
2013-02-25 13:30:00,45.68,45.69,45.63,45.64,22100.0,30.2214,30.228,30.1883,30.1949,22100.0
2013-02-25 13:35:00,45.63,45.64,45.62,45.63,38300.0,30.1883,30.1949,30.1817,30.1883,38300.0
2013-02-25 13:40:00,45.63,45.63,45.6,45.61,28100.0,30.1883,30.1883,30.1685,30.1751,28100.0
2013-02-25 13:45:00,45.62,45.67,45.61,45.65,38500.0,30.1817,30.2148,30.1751,30.2015,38500.0
2013-02-25 13:50:00,45.65,45.67,45.64,45.65,29800.0,30.2015,30.2148,30.1949,30.2015,29800.0
2013-02-25 13:55:00,45.65,45.66,45.58,45.6,22000.0,30.2015,30.2081,30.1552,30.1685,22000.0
2013-02-25 14:00:00,45.59,45.61,45.56,45.57,61600.0,30.1618,30.1751,30.142,30.1486,61600.0
2013-02-25 14:05:00,45.57,45.59,45.54,45.59,96200.0,30.1486,30.1618,30.1288,30.1618,96200.0
2013-02-25 14:10:00,45.59,45.66,45.57,45.66,43900.0,30.1618,30.2081,30.1486,30.2081,43900.0
2013-02-25 14:15:00,45.66,45.68,45.64,45.68,36900.0,30.2081,30.2214,30.1949,30.2214,36900.0
2013-02-25 14:20:00,45.68,45.69,45.66,45.66,29000.0,30.2214,30.228,30.2081,30.2081,29000.0
2013-02-25 14:25:00,45.66,45.67,45.66,45.67,16700.0,30.2081,30.2148,30.2081,30.2148,16700.0
2013-02-25 14:30:00,45.67,45.72,45.66,45.71,54800.0,30.2148,30.2478,30.2081,30.2412,54800.0
2013-02-25 14:35:00,45.7,45.71,45.68,45.69,24000.0,30.2346,30.2412,30.2214,30.228,24000.0
2013-02-25 14:40:00,45.69,45.7,45.66,45.7,41400.0,30.228,30.2346,30.2081,30.2346,41400.0
2013-02-25 14:45:00,45.7,45.7,45.65,45.67,34000.0,30.2346,30.2346,30.2015,30.2148,34000.0
2013-02-25 14:50:00,45.67,45.71,45.66,45.71,39900.0,30.2148,30.2412,30.2081,30.2412,39900.0
2013-02-25 14:55:00,45.72,45.75,45.71,45.73,20400.0,30.2478,30.2677,30.2412,30.2545,20400.0
2013-02-25 15:00:00,45.74,45.76,45.69,45.73,46500.0,30.2611,30.2743,30.228,30.2545,46500.0
2013-02-25 15:05:00,45.73,45.75,45.7,45.73,36100.0,30.2545,30.2677,30.2346,30.2545,36100.0
2013-02-25 15:10:00,45.73,45.75,45.67,45.69,44900.0,30.2545,30.2677,30.2148,30.228,44900.0
2013-02-25 15:15:00,45.69,45.7,45.64,45.64,46700.0,30.228,30.2346,30.1949,30.1949,46700.0
2013-02-25 15:20:00,45.64,45.68,45.63,45.68,28100.0,30.1949,30.2214,30.1883,30.2214,28100.0
2013-02-25 15:25:00,45.67,45.67,45.58,45.6,61700.0,30.2148,30.2148,30.1552,30.1685,61700.0
2013-02-25 15:30:00,45.59,45.65,45.58,45.65,71100.0,30.1618,30.2015,30.1552,30.2015,71100.0
2013-02-25 15:35:00,45.65,45.66,45.62,45.62,83300.0,30.2015,30.2081,30.1817,30.1817,83300.0
2013-02-25 15:40:00,45.62,45.67,45.6,45.65,97400.0,30.1817,30.2148,30.1685,30.2015,97400.0
2013-02-25 15:45:00,45.65,45.66,45.59,45.59,143900.0,30.2015,30.2081,30.1618,30.1618,143900.0
2013-02-25 15:50:00,45.59,45.59,45.48,45.51,129100.0,30.1618,30.1618,30.0891,30.1089,129100.0
2013-02-25 15:55:00,45.51,45.51,45.42,45.43,149900.0,30.1089,30.1089,30.0494,30.056,149900.0
2013-02-26 09:30:00,45.57,45.57,45.47,45.55,104800.0,30.1486,30.1486,30.0824,30.1354,104800.0
2013-02-26 09:35:00,45.55,45.75,45.55,45.72,29200.0,30.1354,30.2677,30.1354,30.2478,29200.0
2013-02-26 09:40:00,45.72,45.84,45.7,45.75,83800.0,30.2478,30.3272,30.2346,30.2677,83800.0
2013-02-26 09:45:00,45.74,45.78,45.7,45.77,54900.0,30.2611,30.2875,30.2346,30.2809,54900.0
2013-02-26 09:50:00,45.77,45.86,45.76,45.86,43600.0,30.2809,30.3405,30.2743,30.3405,43600.0
2013-02-26 09:55:00,45.87,45.89,45.77,45.8,163500.0,30.3471,30.3603,30.2809,30.3008,163500.0
2013-02-26 10:00:00,45.8,45.82,45.73,45.77,75100.0,30.3008,30.314,30.2545,30.2809,75100.0
2013-02-26 10:05:00,45.78,45.79,45.72,45.73,51600.0,30.2875,30.2942,30.2478,30.2545,51600.0
2013-02-26 10:10:00,45.72,45.8,45.7,45.73,150700.0,30.2478,30.3008,30.2346,30.2545,150700.0
2013-02-26 10:15:00,45.73,45.8,45.72,45.79,63700.0,30.2545,30.3008,30.2478,30.2942,63700.0
2013-02-26 10:20:00,45.78,45.79,45.66,45.73,76900.0,30.2875,30.2942,30.2081,30.2545,76900.0
2013-02-26 10:25:00,45.72,45.76,45.7,45.71,29100.0,30.2478,30.2743,30.2346,30.2412,29100.0
2013-02-26 10:30:00,45.71,45.76,45.7,45.73,59900.0,30.2412,30.2743,30.2346,30.2545,59900.0
2013-02-26 10:35:00,45.72,45.79,45.72,45.77,43900.0,30.2478,30.2942,30.2478,30.2809,43900.0
2013-02-26 10:40:00,45.77,45.8,45.75,45.78,39100.0,30.2809,30.3008,30.2677,30.2875,39100.0
2013-02-26 10:45:00,45.78,45.79,45.7,45.77,31600.0,30.2875,30.2942,30.2346,30.2809,31600.0
2013-02-26 10:50:00,45.78,45.87,45.75,45.87,51600.0,30.2875,30.3471,30.2677,30.3471,51600.0
2013-02-26 10:55:00,45.85,45.86,45.79,45.82,30200.0,30.3339,30.3405,30.2942,30.314,30200.0
2013-02-26 11:00:00,45.82,45.84,45.78,45.81,33000.0,30.314,30.3272,30.2875,30.3074,33000.0
2013-02-26 11:05:00,45.8,45.81,45.73,45.74,42000.0,30.3008,30.3074,30.2545,30.2611,42000.0
2013-02-26 11:10:00,45.75,45.81,45.75,45.76,31900.0,30.2677,30.3074,30.2677,30.2743,31900.0
2013-02-26 11:15:00,45.77,45.79,45.73,45.75,33300.0,30.2809,30.2942,30.2545,30.2677,33300.0
2013-02-26 11:20:00,45.76,45.78,45.69,45.72,52900.0,30.2743,30.2875,30.228,30.2478,52900.0
2013-02-26 11:25:00,45.72,45.77,45.71,45.77,51600.0,30.2478,30.2809,30.2412,30.2809,51600.0
2013-02-26 11:30:00,45.77,45.79,45.73,45.76,46000.0,30.2809,30.2942,30.2545,30.2743,46000.0
2013-02-26 11:35:00,45.77,45.79,45.73,45.75,41200.0,30.2809,30.2942,30.2545,30.2677,41200.0
2013-02-26 11:40:00,45.75,45.77,45.71,45.75,36000.0,30.2677,30.2809,30.2412,30.2677,36000.0
2013-02-26 11:45:00,45.75,45.75,45.71,45.73,28300.0,30.2677,30.2677,30.2412,30.2545,28300.0
2013-02-26 11:50:00,45.73,45.8,45.73,45.8,33000.0,30.2545,30.3008,30.2545,30.3008,33000.0
2013-02-26 11:55:00,45.78,45.79,45.73,45.75,23100.0,30.2875,30.2942,30.2545,30.2677,23100.0
2013-02-26 12:00:00,45.76,45.76,45.66,45.68,88300.0,30.2743,30.2743,30.2081,30.2214,88300.0
2013-02-26 12:05:00,45.68,45.72,45.65,45.72,54700.0,30.2214,30.2478,30.2015,30.2478,54700.0
2013-02-26 12:10:00,45.72,45.73,45.69,45.7,34700.0,30.2478,30.2545,30.228,30.2346,34700.0
2013-02-26 12:15:00,45.7,45.74,45.7,45.73,34400.0,30.2346,30.2611,30.2346,30.2545,34400.0
2013-02-26 12:20:00,45.73,45.79,45.73,45.76,40400.0,30.2545,30.2942,30.2545,30.2743,40400.0
2013-02-26 12:25:00,45.76,45.8,45.74,45.75,32000.0,30.2743,30.3008,30.2611,30.2677,32000.0
2013-02-26 12:30:00,45.74,45.79,45.7,45.78,33900.0,30.2611,30.2942,30.2346,30.2875,33900.0
2013-02-26 12:35:00,45.78,45.81,45.77,45.8,39700.0,30.2875,30.3074,30.2809,30.3008,39700.0
2013-02-26 12:40:00,45.8,45.81,45.78,45.81,23900.0,30.3008,30.3074,30.2875,30.3074,23900.0
2013-02-26 12:45:00,45.8,45.8,45.77,45.8,26600.0,30.3008,30.3008,30.2809,30.3008,26600.0
2013-02-26 12:50:00,45.8,45.81,45.77,45.8,32500.0,30.3008,30.3074,30.2809,30.3008,32500.0
2013-02-26 12:55:00,45.81,45.83,45.78,45.8,58000.0,30.3074,30.3206,30.2875,30.3008,58000.0
2013-02-26 13:00:00,45.8,45.85,45.78,45.84,45900.0,30.3008,30.3339,30.2875,30.3272,45900.0
2013-02-26 13:05:00,45.84,45.84,45.78,45.81,22100.0,30.3272,30.3272,30.2875,30.3074,22100.0
2013-02-26 13:10:00,45.81,45.83,45.8,45.82,35400.0,30.3074,30.3206,30.3008,30.314,35400.0
2013-02-26 13:15:00,45.83,45.85,45.8,45.81,37900.0,30.3206,30.3339,30.3008,30.3074,37900.0
2013-02-26 13:20:00,45.83,45.85,45.8,45.85,30300.0,30.3206,30.3339,30.3008,30.3339,30300.0
2013-02-26 13:25:00,45.85,45.86,45.83,45.85,24500.0,30.3339,30.3405,30.3206,30.3339,24500.0
2013-02-26 13:30:00,45.84,45.88,45.84,45.85,32500.0,30.3272,30.3537,30.3272,30.3339,32500.0
2013-02-26 13:35:00,45.86,45.87,45.84,45.85,36000.0,30.3405,30.3471,30.3272,30.3339,36000.0
2013-02-26 13:40:00,45.84,45.85,45.82,45.83,39800.0,30.3272,30.3339,30.314,30.3206,39800.0
2013-02-26 13:45:00,45.82,45.85,45.81,45.82,35000.0,30.314,30.3339,30.3074,30.314,35000.0
2013-02-26 13:50:00,45.82,45.83,45.78,45.82,54900.0,30.314,30.3206,30.2875,30.314,54900.0
2013-02-26 13:55:00,45.83,45.83,45.81,45.83,21400.0,30.3206,30.3206,30.3074,30.3206,21400.0
2013-02-26 14:00:00,45.82,45.86,45.81,45.86,35400.0,30.314,30.3405,30.3074,30.3405,35400.0
2013-02-26 14:05:00,45.86,45.9,45.86,45.9,43500.0,30.3405,30.3669,30.3405,30.3669,43500.0
2013-02-26 14:10:00,45.9,45.96,45.89,45.94,208400.0,30.3669,30.4066,30.3603,30.3934,208400.0
2013-02-26 14:15:00,45.94,45.95,45.89,45.9,55400.0,30.3934,30.4,30.3603,30.3669,55400.0
2013-02-26 14:20:00,45.9,45.95,45.9,45.91,32000.0,30.3669,30.4,30.3669,30.3735,32000.0
2013-02-26 14:25:00,45.93,45.94,45.89,45.93,47500.0,30.3868,30.3934,30.3603,30.3868,47500.0
2013-02-26 14:30:00,45.93,45.94,45.89,45.89,84200.0,30.3868,30.3934,30.3603,30.3603,84200.0
2013-02-26 14:35:00,45.89,45.91,45.86,45.88,53300.0,30.3603,30.3735,30.3405,30.3537,53300.0
2013-02-26 14:40:00,45.88,45.88,45.86,45.88,30200.0,30.3537,30.3537,30.3405,30.3537,30200.0
2013-02-26 14:45:00,45.88,45.9,45.86,45.9,41100.0,30.3537,30.3669,30.3405,30.3669,41100.0
2013-02-26 14:50:00,45.89,45.93,45.89,45.9,61900.0,30.3603,30.3868,30.3603,30.3669,61900.0
2013-02-26 14:55:00,45.91,45.95,45.91,45.94,67900.0,30.3735,30.4,30.3735,30.3934,67900.0
2013-02-26 15:00:00,45.94,45.98,45.93,45.98,42600.0,30.3934,30.4199,30.3868,30.4199,42600.0
2013-02-26 15:05:00,45.98,46.03,45.96,45.99,167500.0,30.4199,30.4529,30.4066,30.4265,167500.0
2013-02-26 15:10:00,46.0,46.01,45.93,45.95,63500.0,30.4331,30.4397,30.3868,30.4,63500.0
2013-02-26 15:15:00,45.94,45.97,45.92,45.95,40500.0,30.3934,30.4132,30.3802,30.4,40500.0
2013-02-26 15:20:00,45.96,45.97,45.93,45.94,39700.0,30.4066,30.4132,30.3868,30.3934,39700.0
2013-02-26 15:25:00,45.95,45.99,45.95,45.98,30400.0,30.4,30.4265,30.4,30.4199,30400.0
2013-02-26 15:30:00,45.99,46.0,45.93,45.93,85400.0,30.4265,30.4331,30.3868,30.3868,85400.0
2013-02-26 15:35:00,45.93,45.97,45.91,45.96,74500.0,30.3868,30.4132,30.3735,30.4066,74500.0
2013-02-26 15:40:00,45.96,46.02,45.95,46.0,69900.0,30.4066,30.4463,30.4,30.4331,69900.0
2013-02-26 15:45:00,45.99,46.01,45.97,45.98,113900.0,30.4265,30.4397,30.4132,30.4199,113900.0
2013-02-26 15:50:00,45.98,46.03,45.98,46.03,134400.0,30.4199,30.4529,30.4199,30.4529,134400.0
2013-02-26 15:55:00,46.03,46.03,45.96,46.0,262700.0,30.4529,30.4529,30.4066,30.4331,262700.0
2013-02-27 09:30:00,46.0,46.0,45.82,45.85,56900.0,30.4331,30.4331,30.314,30.3339,56900.0
2013-02-27 09:35:00,45.86,46.02,45.85,45.95,22200.0,30.3405,30.4463,30.3339,30.4,22200.0
2013-02-27 09:40:00,45.96,46.09,45.94,46.03,32900.0,30.4066,30.4926,30.3934,30.4529,32900.0
2013-02-27 09:45:00,46.04,46.05,46.0,46.04,31100.0,30.4596,30.4662,30.4331,30.4596,31100.0
2013-02-27 09:50:00,46.03,46.07,46.01,46.05,24300.0,30.4529,30.4794,30.4397,30.4662,24300.0
2013-02-27 09:55:00,46.05,46.05,45.98,45.98,40900.0,30.4662,30.4662,30.4199,30.4199,40900.0
2013-02-27 10:00:00,45.97,46.03,45.96,46.03,42500.0,30.4132,30.4529,30.4066,30.4529,42500.0
2013-02-27 10:05:00,46.03,46.03,45.96,46.0,43700.0,30.4529,30.4529,30.4066,30.4331,43700.0
2013-02-27 10:10:00,46.0,46.05,45.98,45.99,46700.0,30.4331,30.4662,30.4199,30.4265,46700.0
2013-02-27 10:15:00,45.99,46.01,45.97,46.0,32900.0,30.4265,30.4397,30.4132,30.4331,32900.0
2013-02-27 10:20:00,46.0,46.05,45.99,46.05,30000.0,30.4331,30.4662,30.4265,30.4662,30000.0
2013-02-27 10:25:00,46.05,46.07,46.03,46.04,25900.0,30.4662,30.4794,30.4529,30.4596,25900.0
2013-02-27 10:30:00,46.03,46.05,46.03,46.04,13500.0,30.4529,30.4662,30.4529,30.4596,13500.0
2013-02-27 10:35:00,46.05,46.07,46.03,46.05,39200.0,30.4662,30.4794,30.4529,30.4662,39200.0
2013-02-27 10:40:00,46.05,46.06,46.02,46.02,33400.0,30.4662,30.4728,30.4463,30.4463,33400.0
2013-02-27 10:45:00,46.03,46.04,46.01,46.03,28300.0,30.4529,30.4596,30.4397,30.4529,28300.0
2013-02-27 10:50:00,46.02,46.1,46.02,46.09,33100.0,30.4463,30.4992,30.4463,30.4926,33100.0
2013-02-27 10:55:00,46.09,46.11,46.08,46.11,17900.0,30.4926,30.5059,30.486,30.5059,17900.0
2013-02-27 11:00:00,46.11,46.16,46.11,46.14,18100.0,30.5059,30.5389,30.5059,30.5257,18100.0
2013-02-27 11:05:00,46.14,46.14,46.05,46.07,37500.0,30.5257,30.5257,30.4662,30.4794,37500.0
2013-02-27 11:10:00,46.08,46.08,46.02,46.03,38400.0,30.486,30.486,30.4463,30.4529,38400.0
2013-02-27 11:15:00,46.03,46.04,46.0,46.03,24800.0,30.4529,30.4596,30.4331,30.4529,24800.0
2013-02-27 11:20:00,46.04,46.05,45.99,46.01,19600.0,30.4596,30.4662,30.4265,30.4397,19600.0
2013-02-27 11:25:00,46.02,46.05,46.0,46.04,29100.0,30.4463,30.4662,30.4331,30.4596,29100.0
2013-02-27 11:30:00,46.04,46.05,46.01,46.01,25300.0,30.4596,30.4662,30.4397,30.4397,25300.0
2013-02-27 11:35:00,46.02,46.07,46.01,46.06,47400.0,30.4463,30.4794,30.4397,30.4728,47400.0
2013-02-27 11:40:00,46.07,46.09,46.03,46.04,19100.0,30.4794,30.4926,30.4529,30.4596,19100.0
2013-02-27 11:45:00,46.04,46.09,46.04,46.07,29900.0,30.4596,30.4926,30.4596,30.4794,29900.0
2013-02-27 11:50:00,46.07,46.09,46.06,46.08,13900.0,30.4794,30.4926,30.4728,30.486,13900.0
2013-02-27 11:55:00,46.08,46.1,46.07,46.07,15000.0,30.486,30.4992,30.4794,30.4794,15000.0
2013-02-27 12:00:00,46.07,46.12,46.07,46.09,18300.0,30.4794,30.5125,30.4794,30.4926,18300.0
2013-02-27 12:05:00,46.09,46.14,46.08,46.13,30400.0,30.4926,30.5257,30.486,30.5191,30400.0
2013-02-27 12:10:00,46.13,46.13,46.11,46.11,26000.0,30.5191,30.5191,30.5059,30.5059,26000.0
2013-02-27 12:15:00,46.11,46.14,46.11,46.13,21900.0,30.5059,30.5257,30.5059,30.5191,21900.0
2013-02-27 12:20:00,46.14,46.17,46.12,46.13,34500.0,30.5257,30.5456,30.5125,30.5191,34500.0
2013-02-27 12:25:00,46.13,46.14,46.11,46.12,20400.0,30.5191,30.5257,30.5059,30.5125,20400.0
2013-02-27 12:30:00,46.13,46.17,46.13,46.13,27600.0,30.5191,30.5456,30.5191,30.5191,27600.0
2013-02-27 12:35:00,46.14,46.18,46.12,46.13,28100.0,30.5257,30.5522,30.5125,30.5191,28100.0
2013-02-27 12:40:00,46.13,46.14,46.12,46.13,11100.0,30.5191,30.5257,30.5125,30.5191,11100.0
2013-02-27 12:45:00,46.13,46.15,46.12,46.12,11800.0,30.5191,30.5323,30.5125,30.5125,11800.0
2013-02-27 12:50:00,46.13,46.16,46.11,46.15,25400.0,30.5191,30.5389,30.5059,30.5323,25400.0
2013-02-27 12:55:00,46.16,46.21,46.16,46.18,22300.0,30.5389,30.572,30.5389,30.5522,22300.0
2013-02-27 13:00:00,46.18,46.21,46.16,46.21,32300.0,30.5522,30.572,30.5389,30.572,32300.0
2013-02-27 13:05:00,46.22,46.24,46.18,46.2,46900.0,30.5786,30.5919,30.5522,30.5654,46900.0
2013-02-27 13:10:00,46.19,46.23,46.19,46.2,29700.0,30.5588,30.5853,30.5588,30.5654,29700.0
2013-02-27 13:15:00,46.21,46.21,46.18,46.18,15900.0,30.572,30.572,30.5522,30.5522,15900.0
2013-02-27 13:20:00,46.18,46.2,46.16,46.17,16100.0,30.5522,30.5654,30.5389,30.5456,16100.0
2013-02-27 13:25:00,46.17,46.2,46.17,46.19,9300.0,30.5456,30.5654,30.5456,30.5588,9300.0
2013-02-27 13:30:00,46.2,46.23,46.17,46.18,40400.0,30.5654,30.5853,30.5456,30.5522,40400.0
2013-02-27 13:35:00,46.17,46.2,46.16,46.2,29400.0,30.5456,30.5654,30.5389,30.5654,29400.0
2013-02-27 13:40:00,46.2,46.22,46.19,46.22,11400.0,30.5654,30.5786,30.5588,30.5786,11400.0
2013-02-27 13:45:00,46.22,46.22,46.19,46.21,9700.0,30.5786,30.5786,30.5588,30.572,9700.0
2013-02-27 13:50:00,46.2,46.22,46.19,46.2,13800.0,30.5654,30.5786,30.5588,30.5654,13800.0
2013-02-27 13:55:00,46.2,46.21,46.17,46.19,22900.0,30.5654,30.572,30.5456,30.5588,22900.0
2013-02-27 14:00:00,46.2,46.2,46.17,46.18,6900.0,30.5654,30.5654,30.5456,30.5522,6900.0
2013-02-27 14:05:00,46.17,46.18,46.15,46.18,26900.0,30.5456,30.5522,30.5323,30.5522,26900.0
2013-02-27 14:10:00,46.19,46.23,46.18,46.22,59200.0,30.5588,30.5853,30.5522,30.5786,59200.0
2013-02-27 14:15:00,46.22,46.24,46.22,46.22,11700.0,30.5786,30.5919,30.5786,30.5786,11700.0
2013-02-27 14:20:00,46.23,46.24,46.21,46.22,31300.0,30.5853,30.5919,30.572,30.5786,31300.0
2013-02-27 14:25:00,46.22,46.26,46.22,46.23,21800.0,30.5786,30.6051,30.5786,30.5853,21800.0
2013-02-27 14:30:00,46.24,46.25,46.21,46.24,17700.0,30.5919,30.5985,30.572,30.5919,17700.0
2013-02-27 14:35:00,46.24,46.24,46.22,46.24,12600.0,30.5919,30.5919,30.5786,30.5919,12600.0
2013-02-27 14:40:00,46.23,46.27,46.23,46.27,9400.0,30.5853,30.6117,30.5853,30.6117,9400.0
2013-02-27 14:45:00,46.27,46.3,46.26,46.29,63500.0,30.6117,30.6316,30.6051,30.625,63500.0
2013-02-27 14:50:00,46.28,46.29,46.27,46.27,13200.0,30.6183,30.625,30.6117,30.6117,13200.0
2013-02-27 14:55:00,46.28,46.29,46.26,46.29,42900.0,30.6183,30.625,30.6051,30.625,42900.0
2013-02-27 15:00:00,46.29,46.3,46.27,46.3,24500.0,30.625,30.6316,30.6117,30.6316,24500.0
2013-02-27 15:05:00,46.29,46.3,46.28,46.3,27700.0,30.625,30.6316,30.6183,30.6316,27700.0
2013-02-27 15:10:00,46.29,46.34,46.29,46.34,26200.0,30.625,30.658,30.625,30.658,26200.0
2013-02-27 15:15:00,46.34,46.35,46.32,46.34,29600.0,30.658,30.6646,30.6448,30.658,29600.0
2013-02-27 15:20:00,46.33,46.36,46.33,46.36,37400.0,30.6514,30.6713,30.6514,30.6713,37400.0
2013-02-27 15:25:00,46.36,46.37,46.33,46.35,37600.0,30.6713,30.6779,30.6514,30.6646,37600.0
2013-02-27 15:30:00,46.34,46.35,46.32,46.34,25900.0,30.658,30.6646,30.6448,30.658,25900.0
2013-02-27 15:35:00,46.34,46.36,46.33,46.36,24000.0,30.658,30.6713,30.6514,30.6713,24000.0
2013-02-27 15:40:00,46.36,46.37,46.33,46.35,40400.0,30.6713,30.6779,30.6514,30.6646,40400.0
2013-02-27 15:45:00,46.34,46.36,46.32,46.33,48300.0,30.658,30.6713,30.6448,30.6514,48300.0
2013-02-27 15:50:00,46.34,46.35,46.3,46.34,63700.0,30.658,30.6646,30.6316,30.658,63700.0
2013-02-27 15:55:00,46.34,46.34,46.27,46.28,166900.0,30.658,30.658,30.6117,30.6183,166900.0
2013-02-28 09:30:00,46.28,46.31,46.1,46.2,47900.0,30.6183,30.6382,30.4992,30.5654,47900.0
2013-02-28 09:35:00,46.23,46.4,46.22,46.33,65600.0,30.5853,30.6977,30.5786,30.6514,65600.0
2013-02-28 09:40:00,46.35,46.44,46.34,46.38,37600.0,30.6646,30.7242,30.658,30.6845,37600.0
2013-02-28 09:45:00,46.38,46.47,46.37,46.44,43100.0,30.6845,30.744,30.6779,30.7242,43100.0
2013-02-28 09:50:00,46.44,46.46,46.39,46.39,50600.0,30.7242,30.7374,30.6911,30.6911,50600.0
2013-02-28 09:55:00,46.4,46.44,46.37,46.43,40600.0,30.6977,30.7242,30.6779,30.7176,40600.0
2013-02-28 10:00:00,46.44,46.44,46.27,46.31,43400.0,30.7242,30.7242,30.6117,30.6382,43400.0
2013-02-28 10:05:00,46.3,46.32,46.27,46.3,29000.0,30.6316,30.6448,30.6117,30.6316,29000.0
2013-02-28 10:10:00,46.3,46.3,46.25,46.27,41400.0,30.6316,30.6316,30.5985,30.6117,41400.0
2013-02-28 10:15:00,46.27,46.29,46.21,46.22,44600.0,30.6117,30.625,30.572,30.5786,44600.0
2013-02-28 10:20:00,46.23,46.26,46.22,46.25,38400.0,30.5853,30.6051,30.5786,30.5985,38400.0
2013-02-28 10:25:00,46.25,46.34,46.25,46.32,28100.0,30.5985,30.658,30.5985,30.6448,28100.0
2013-02-28 10:30:00,46.33,46.34,46.31,46.33,31700.0,30.6514,30.658,30.6382,30.6514,31700.0
2013-02-28 10:35:00,46.34,46.34,46.29,46.31,32100.0,30.658,30.658,30.625,30.6382,32100.0
2013-02-28 10:40:00,46.31,46.32,46.28,46.31,27900.0,30.6382,30.6448,30.6183,30.6382,27900.0
2013-02-28 10:45:00,46.3,46.31,46.22,46.24,24000.0,30.6316,30.6382,30.5786,30.5919,24000.0
2013-02-28 10:50:00,46.24,46.26,46.21,46.22,18900.0,30.5919,30.6051,30.572,30.5786,18900.0
2013-02-28 10:55:00,46.22,46.27,46.21,46.21,44700.0,30.5786,30.6117,30.572,30.572,44700.0
2013-02-28 11:00:00,46.21,46.29,46.21,46.29,26000.0,30.572,30.625,30.572,30.625,26000.0
2013-02-28 11:05:00,46.29,46.31,46.27,46.31,31800.0,30.625,30.6382,30.6117,30.6382,31800.0
2013-02-28 11:10:00,46.3,46.33,46.3,46.33,21600.0,30.6316,30.6514,30.6316,30.6514,21600.0
2013-02-28 11:15:00,46.33,46.36,46.32,46.36,24200.0,30.6514,30.6713,30.6448,30.6713,24200.0
2013-02-28 11:20:00,46.36,46.4,46.35,46.38,23300.0,30.6713,30.6977,30.6646,30.6845,23300.0
2013-02-28 11:25:00,46.38,46.4,46.35,46.38,26100.0,30.6845,30.6977,30.6646,30.6845,26100.0
2013-02-28 11:30:00,46.38,46.39,46.36,46.38,18300.0,30.6845,30.6911,30.6713,30.6845,18300.0
2013-02-28 11:35:00,46.38,46.38,46.33,46.34,56500.0,30.6845,30.6845,30.6514,30.658,56500.0
2013-02-28 11:40:00,46.34,46.34,46.3,46.33,31500.0,30.658,30.658,30.6316,30.6514,31500.0
2013-02-28 11:45:00,46.33,46.35,46.33,46.34,15900.0,30.6514,30.6646,30.6514,30.658,15900.0
2013-02-28 11:50:00,46.35,46.36,46.34,46.35,16600.0,30.6646,30.6713,30.658,30.6646,16600.0
2013-02-28 11:55:00,46.34,46.34,46.29,46.31,30000.0,30.658,30.658,30.625,30.6382,30000.0
2013-02-28 12:00:00,46.3,46.31,46.29,46.3,19900.0,30.6316,30.6382,30.625,30.6316,19900.0
2013-02-28 12:05:00,46.29,46.3,46.27,46.29,31000.0,30.625,30.6316,30.6117,30.625,31000.0
2013-02-28 12:10:00,46.28,46.29,46.25,46.25,21100.0,30.6183,30.625,30.5985,30.5985,21100.0
2013-02-28 12:15:00,46.26,46.27,46.25,46.25,16900.0,30.6051,30.6117,30.5985,30.5985,16900.0
2013-02-28 12:20:00,46.25,46.28,46.25,46.28,17400.0,30.5985,30.6183,30.5985,30.6183,17400.0
2013-02-28 12:25:00,46.28,46.29,46.25,46.26,20500.0,30.6183,30.625,30.5985,30.6051,20500.0
2013-02-28 12:30:00,46.26,46.28,46.25,46.27,15500.0,30.6051,30.6183,30.5985,30.6117,15500.0
2013-02-28 12:35:00,46.27,46.3,46.27,46.3,17400.0,30.6117,30.6316,30.6117,30.6316,17400.0
2013-02-28 12:40:00,46.3,46.3,46.29,46.3,26300.0,30.6316,30.6316,30.625,30.6316,26300.0
2013-02-28 12:45:00,46.3,46.31,46.29,46.31,14000.0,30.6316,30.6382,30.625,30.6382,14000.0
2013-02-28 12:50:00,46.31,46.31,46.28,46.28,15600.0,30.6382,30.6382,30.6183,30.6183,15600.0
2013-02-28 12:55:00,46.28,46.29,46.27,46.28,11200.0,30.6183,30.625,30.6117,30.6183,11200.0
2013-02-28 13:00:00,46.29,46.32,46.28,46.32,12900.0,30.625,30.6448,30.6183,30.6448,12900.0
2013-02-28 13:05:00,46.32,46.33,46.3,46.31,17400.0,30.6448,30.6514,30.6316,30.6382,17400.0
2013-02-28 13:10:00,46.31,46.34,46.3,46.31,27400.0,30.6382,30.658,30.6316,30.6382,27400.0
2013-02-28 13:15:00,46.31,46.38,46.31,46.36,91400.0,30.6382,30.6845,30.6382,30.6713,91400.0
2013-02-28 13:20:00,46.38,46.38,46.34,46.35,42400.0,30.6845,30.6845,30.658,30.6646,42400.0
2013-02-28 13:25:00,46.35,46.37,46.35,46.37,31200.0,30.6646,30.6779,30.6646,30.6779,31200.0
2013-02-28 13:30:00,46.37,46.38,46.36,46.38,14900.0,30.6779,30.6845,30.6713,30.6845,14900.0
2013-02-28 13:35:00,46.38,46.41,46.38,46.39,24600.0,30.6845,30.7043,30.6845,30.6911,24600.0
2013-02-28 13:40:00,46.4,46.42,46.39,46.39,32500.0,30.6977,30.711,30.6911,30.6911,32500.0
2013-02-28 13:45:00,46.39,46.41,46.38,46.4,29700.0,30.6911,30.7043,30.6845,30.6977,29700.0
2013-02-28 13:50:00,46.41,46.42,46.39,46.42,10900.0,30.7043,30.711,30.6911,30.711,10900.0
2013-02-28 13:55:00,46.42,46.46,46.42,46.45,13300.0,30.711,30.7374,30.711,30.7308,13300.0
2013-02-28 14:00:00,46.45,46.47,46.43,46.43,16100.0,30.7308,30.744,30.7176,30.7176,16100.0
2013-02-28 14:05:00,46.43,46.45,46.43,46.44,24000.0,30.7176,30.7308,30.7176,30.7242,24000.0
2013-02-28 14:10:00,46.44,46.45,46.43,46.44,39500.0,30.7242,30.7308,30.7176,30.7242,39500.0
2013-02-28 14:15:00,46.45,46.45,46.42,46.42,28300.0,30.7308,30.7308,30.711,30.711,28300.0
2013-02-28 14:20:00,46.42,46.43,46.41,46.43,32200.0,30.711,30.7176,30.7043,30.7176,32200.0
2013-02-28 14:25:00,46.43,46.43,46.41,46.42,14900.0,30.7176,30.7176,30.7043,30.711,14900.0
2013-02-28 14:30:00,46.42,46.44,46.39,46.39,32500.0,30.711,30.7242,30.6911,30.6911,32500.0
2013-02-28 14:35:00,46.39,46.4,46.36,46.4,16600.0,30.6911,30.6977,30.6713,30.6977,16600.0
2013-02-28 14:40:00,46.4,46.4,46.36,46.39,30200.0,30.6977,30.6977,30.6713,30.6911,30200.0
2013-02-28 14:45:00,46.38,46.39,46.35,46.38,18900.0,30.6845,30.6911,30.6646,30.6845,18900.0
2013-02-28 14:50:00,46.37,46.4,46.37,46.39,20000.0,30.6779,30.6977,30.6779,30.6911,20000.0
2013-02-28 14:55:00,46.4,46.42,46.39,46.41,14800.0,30.6977,30.711,30.6911,30.7043,14800.0
2013-02-28 15:00:00,46.4,46.41,46.38,46.39,18000.0,30.6977,30.7043,30.6845,30.6911,18000.0
2013-02-28 15:05:00,46.39,46.4,46.36,46.39,30700.0,30.6911,30.6977,30.6713,30.6911,30700.0
2013-02-28 15:10:00,46.39,46.39,46.33,46.34,74000.0,30.6911,30.6911,30.6514,30.658,74000.0
2013-02-28 15:15:00,46.35,46.35,46.33,46.34,27300.0,30.6646,30.6646,30.6514,30.658,27300.0
2013-02-28 15:20:00,46.35,46.36,46.34,46.36,28600.0,30.6646,30.6713,30.658,30.6713,28600.0
2013-02-28 15:25:00,46.36,46.39,46.33,46.37,45300.0,30.6713,30.6911,30.6514,30.6779,45300.0
2013-02-28 15:30:00,46.37,46.4,46.37,46.39,26400.0,30.6779,30.6977,30.6779,30.6911,26400.0
2013-02-28 15:35:00,46.38,46.39,46.37,46.37,45000.0,30.6845,30.6911,30.6779,30.6779,45000.0
2013-02-28 15:40:00,46.38,46.38,46.32,46.34,72600.0,30.6845,30.6845,30.6448,30.658,72600.0
2013-02-28 15:45:00,46.34,46.36,46.29,46.32,103900.0,30.658,30.6713,30.625,30.6448,103900.0
2013-02-28 15:50:00,46.31,46.33,46.3,46.32,68200.0,30.6382,30.6514,30.6316,30.6448,68200.0
2013-02-28 15:55:00,46.33,46.34,46.24,46.24,171500.0,30.6514,30.658,30.5919,30.5919,171500.0
2013-03-01 09:30:00,46.22,46.22,45.81,45.93,128000.0,30.5786,30.5786,30.3074,30.3868,128000.0
2013-03-01 09:35:00,45.94,46.09,45.94,46.09,59600.0,30.3934,30.4926,30.3934,30.4926,59600.0
2013-03-01 09:40:00,46.09,46.1,46.08,46.1,48900.0,30.4926,30.4992,30.486,30.4992,48900.0
2013-03-01 09:45:00,46.1,46.12,46.07,46.1,71300.0,30.4992,30.5125,30.4794,30.4992,71300.0
2013-03-01 09:50:00,46.11,46.12,46.04,46.05,44400.0,30.5059,30.5125,30.4596,30.4662,44400.0
2013-03-01 09:55:00,46.05,46.17,46.04,46.12,47000.0,30.4662,30.5456,30.4596,30.5125,47000.0
2013-03-01 10:00:00,46.13,46.19,46.13,46.19,68800.0,30.5191,30.5588,30.5191,30.5588,68800.0
2013-03-01 10:05:00,46.2,46.2,46.15,46.19,54900.0,30.5654,30.5654,30.5323,30.5588,54900.0
2013-03-01 10:10:00,46.19,46.19,46.12,46.12,34400.0,30.5588,30.5588,30.5125,30.5125,34400.0
2013-03-01 10:15:00,46.13,46.17,46.13,46.15,57400.0,30.5191,30.5456,30.5191,30.5323,57400.0
2013-03-01 10:20:00,46.15,46.15,46.1,46.12,22600.0,30.5323,30.5323,30.4992,30.5125,22600.0
2013-03-01 10:25:00,46.11,46.12,46.07,46.11,55000.0,30.5059,30.5125,30.4794,30.5059,55000.0
2013-03-01 10:30:00,46.11,46.18,46.11,46.13,37100.0,30.5059,30.5522,30.5059,30.5191,37100.0
2013-03-01 10:35:00,46.14,46.19,46.14,46.18,53400.0,30.5257,30.5588,30.5257,30.5522,53400.0
2013-03-01 10:40:00,46.18,46.22,46.18,46.22,23500.0,30.5522,30.5786,30.5522,30.5786,23500.0
2013-03-01 10:45:00,46.22,46.22,46.18,46.19,55800.0,30.5786,30.5786,30.5522,30.5588,55800.0
2013-03-01 10:50:00,46.19,46.21,46.18,46.21,30200.0,30.5588,30.572,30.5522,30.572,30200.0
2013-03-01 10:55:00,46.21,46.23,46.18,46.19,63800.0,30.572,30.5853,30.5522,30.5588,63800.0
2013-03-01 11:00:00,46.2,46.24,46.19,46.21,103700.0,30.5654,30.5919,30.5588,30.572,103700.0
2013-03-01 11:05:00,46.22,46.24,46.18,46.18,50300.0,30.5786,30.5919,30.5522,30.5522,50300.0
2013-03-01 11:10:00,46.19,46.2,46.15,46.15,56200.0,30.5588,30.5654,30.5323,30.5323,56200.0
2013-03-01 11:15:00,46.16,46.16,46.09,46.12,91000.0,30.5389,30.5389,30.4926,30.5125,91000.0
2013-03-01 11:20:00,46.12,46.14,46.11,46.13,34100.0,30.5125,30.5257,30.5059,30.5191,34100.0
2013-03-01 11:25:00,46.13,46.16,46.13,46.13,43600.0,30.5191,30.5389,30.5191,30.5191,43600.0
2013-03-01 11:30:00,46.13,46.18,46.13,46.17,44600.0,30.5191,30.5522,30.5191,30.5456,44600.0
2013-03-01 11:35:00,46.17,46.18,46.14,46.15,61600.0,30.5456,30.5522,30.5257,30.5323,61600.0
2013-03-01 11:40:00,46.15,46.15,46.12,46.15,51200.0,30.5323,30.5323,30.5125,30.5323,51200.0
2013-03-01 11:45:00,46.14,46.15,46.13,46.13,37300.0,30.5257,30.5323,30.5191,30.5191,37300.0
2013-03-01 11:50:00,46.14,46.16,46.1,46.1,54100.0,30.5257,30.5389,30.4992,30.4992,54100.0
2013-03-01 11:55:00,46.11,46.13,46.1,46.13,23900.0,30.5059,30.5191,30.4992,30.5191,23900.0
2013-03-01 12:00:00,46.13,46.16,46.13,46.16,95200.0,30.5191,30.5389,30.5191,30.5389,95200.0
2013-03-01 12:05:00,46.16,46.19,46.15,46.19,29000.0,30.5389,30.5588,30.5323,30.5588,29000.0
2013-03-01 12:10:00,46.18,46.2,46.18,46.2,10100.0,30.5522,30.5654,30.5522,30.5654,10100.0
2013-03-01 12:15:00,46.19,46.2,46.17,46.2,56200.0,30.5588,30.5654,30.5456,30.5654,56200.0
2013-03-01 12:20:00,46.2,46.23,46.19,46.23,39900.0,30.5654,30.5853,30.5588,30.5853,39900.0
2013-03-01 12:25:00,46.23,46.25,46.21,46.23,30200.0,30.5853,30.5985,30.572,30.5853,30200.0
2013-03-01 12:30:00,46.23,46.32,46.23,46.3,280100.0,30.5853,30.6448,30.5853,30.6316,280100.0
2013-03-01 12:35:00,46.29,46.41,46.29,46.4,89800.0,30.625,30.7043,30.625,30.6977,89800.0
2013-03-01 12:40:00,46.4,46.41,46.34,46.36,67500.0,30.6977,30.7043,30.658,30.6713,67500.0
2013-03-01 12:45:00,46.35,46.41,46.35,46.41,70000.0,30.6646,30.7043,30.6646,30.7043,70000.0
2013-03-01 12:50:00,46.41,46.49,46.41,46.49,61400.0,30.7043,30.7573,30.7043,30.7573,61400.0
2013-03-01 12:55:00,46.49,46.53,46.42,46.45,301400.0,30.7573,30.7837,30.711,30.7308,301400.0
2013-03-01 13:00:00,46.45,46.48,46.41,46.43,77200.0,30.7308,30.7507,30.7043,30.7176,77200.0
2013-03-01 13:05:00,46.42,46.42,46.37,46.38,54000.0,30.711,30.711,30.6779,30.6845,54000.0
2013-03-01 13:10:00,46.39,46.4,46.35,46.35,57600.0,30.6911,30.6977,30.6646,30.6646,57600.0
2013-03-01 13:15:00,46.35,46.37,46.34,46.36,90800.0,30.6646,30.6779,30.658,30.6713,90800.0
2013-03-01 13:20:00,46.36,46.36,46.34,46.36,56200.0,30.6713,30.6713,30.658,30.6713,56200.0
2013-03-01 13:25:00,46.36,46.37,46.34,46.35,54600.0,30.6713,30.6779,30.658,30.6646,54600.0
2013-03-01 13:30:00,46.36,46.38,46.35,46.37,51400.0,30.6713,30.6845,30.6646,30.6779,51400.0
2013-03-01 13:35:00,46.38,46.38,46.34,46.34,64200.0,30.6845,30.6845,30.658,30.658,64200.0
2013-03-01 13:40:00,46.35,46.35,46.34,46.34,32000.0,30.6646,30.6646,30.658,30.658,32000.0
2013-03-01 13:45:00,46.35,46.35,46.33,46.33,54600.0,30.6646,30.6646,30.6514,30.6514,54600.0
2013-03-01 13:50:00,46.33,46.35,46.33,46.34,47000.0,30.6514,30.6646,30.6514,30.658,47000.0
2013-03-01 13:55:00,46.35,46.35,46.34,46.34,38300.0,30.6646,30.6646,30.658,30.658,38300.0
2013-03-01 14:00:00,46.34,46.35,46.34,46.35,43900.0,30.658,30.6646,30.658,30.6646,43900.0
2013-03-01 14:05:00,46.35,46.36,46.34,46.34,32400.0,30.6646,30.6713,30.658,30.658,32400.0
2013-03-01 14:10:00,46.34,46.35,46.34,46.34,27400.0,30.658,30.6646,30.658,30.658,27400.0
2013-03-01 14:15:00,46.35,46.37,46.34,46.36,53400.0,30.6646,30.6779,30.658,30.6713,53400.0
2013-03-01 14:20:00,46.35,46.39,46.35,46.35,49100.0,30.6646,30.6911,30.6646,30.6646,49100.0
2013-03-01 14:25:00,46.35,46.37,46.35,46.37,34800.0,30.6646,30.6779,30.6646,30.6779,34800.0
2013-03-01 14:30:00,46.37,46.41,46.37,46.4,37700.0,30.6779,30.7043,30.6779,30.6977,37700.0
2013-03-01 14:35:00,46.4,46.44,46.39,46.41,71800.0,30.6977,30.7242,30.6911,30.7043,71800.0
2013-03-01 14:40:00,46.42,46.42,46.4,46.41,66500.0,30.711,30.711,30.6977,30.7043,66500.0
2013-03-01 14:45:00,46.4,46.41,46.39,46.39,42000.0,30.6977,30.7043,30.6911,30.6911,42000.0
2013-03-01 14:50:00,46.4,46.4,46.38,46.38,61000.0,30.6977,30.6977,30.6845,30.6845,61000.0
2013-03-01 14:55:00,46.39,46.4,46.37,46.4,79400.0,30.6911,30.6977,30.6779,30.6977,79400.0
2013-03-01 15:00:00,46.4,46.4,46.38,46.38,38600.0,30.6977,30.6977,30.6845,30.6845,38600.0
2013-03-01 15:05:00,46.38,46.4,46.38,46.39,69000.0,30.6845,30.6977,30.6845,30.6911,69000.0
2013-03-01 15:10:00,46.39,46.39,46.38,46.38,27200.0,30.6911,30.6911,30.6845,30.6845,27200.0
2013-03-01 15:15:00,46.39,46.39,46.37,46.37,68200.0,30.6911,30.6911,30.6779,30.6779,68200.0
2013-03-01 15:20:00,46.37,46.38,46.33,46.34,91900.0,30.6779,30.6845,30.6514,30.658,91900.0
2013-03-01 15:25:00,46.33,46.35,46.33,46.34,43900.0,30.6514,30.6646,30.6514,30.658,43900.0
2013-03-01 15:30:00,46.33,46.36,46.33,46.35,70000.0,30.6514,30.6713,30.6514,30.6646,70000.0
2013-03-01 15:35:00,46.35,46.35,46.34,46.35,59200.0,30.6646,30.6646,30.658,30.6646,59200.0
2013-03-01 15:40:00,46.35,46.35,46.33,46.33,71600.0,30.6646,30.6646,30.6514,30.6514,71600.0
2013-03-01 15:45:00,46.34,46.4,46.34,46.39,179200.0,30.658,30.6977,30.658,30.6911,179200.0
2013-03-01 15:50:00,46.4,46.4,46.33,46.35,207600.0,30.6977,30.6977,30.6514,30.6646,207600.0
2013-03-01 15:55:00,46.35,46.4,46.34,46.4,217400.0,30.6646,30.6977,30.658,30.6977,217400.0
2013-03-04 09:30:00,46.37,46.39,46.24,46.33,78200.0,30.6779,30.6911,30.5919,30.6514,78200.0
2013-03-04 09:35:00,46.34,46.37,46.31,46.31,43600.0,30.658,30.6779,30.6382,30.6382,43600.0
2013-03-04 09:40:00,46.31,46.4,46.24,46.26,59800.0,30.6382,30.6977,30.5919,30.6051,59800.0
2013-03-04 09:45:00,46.25,46.34,46.24,46.32,45900.0,30.5985,30.658,30.5919,30.6448,45900.0
2013-03-04 09:50:00,46.32,46.38,46.28,46.38,41500.0,30.6448,30.6845,30.6183,30.6845,41500.0
2013-03-04 09:55:00,46.37,46.37,46.3,46.31,36700.0,30.6779,30.6779,30.6316,30.6382,36700.0
2013-03-04 10:00:00,46.32,46.38,46.32,46.33,62900.0,30.6448,30.6845,30.6448,30.6514,62900.0
2013-03-04 10:05:00,46.34,46.39,46.33,46.39,36500.0,30.658,30.6911,30.6514,30.6911,36500.0
2013-03-04 10:10:00,46.39,46.41,46.34,46.36,65000.0,30.6911,30.7043,30.658,30.6713,65000.0
2013-03-04 10:15:00,46.36,46.37,46.28,46.32,71200.0,30.6713,30.6779,30.6183,30.6448,71200.0
2013-03-04 10:20:00,46.32,46.33,46.28,46.32,61100.0,30.6448,30.6514,30.6183,30.6448,61100.0
2013-03-04 10:25:00,46.31,46.33,46.28,46.32,64200.0,30.6382,30.6514,30.6183,30.6448,64200.0
2013-03-04 10:30:00,46.32,46.4,46.32,46.37,70100.0,30.6448,30.6977,30.6448,30.6779,70100.0
2013-03-04 10:35:00,46.38,46.38,46.34,46.37,45300.0,30.6845,30.6845,30.658,30.6779,45300.0
2013-03-04 10:40:00,46.38,46.46,46.38,46.44,42100.0,30.6845,30.7374,30.6845,30.7242,42100.0
2013-03-04 10:45:00,46.44,46.46,46.43,46.44,27600.0,30.7242,30.7374,30.7176,30.7242,27600.0
2013-03-04 10:50:00,46.45,46.5,46.44,46.44,43600.0,30.7308,30.7639,30.7242,30.7242,43600.0
2013-03-04 10:55:00,46.45,46.45,46.4,46.41,71900.0,30.7308,30.7308,30.6977,30.7043,71900.0
2013-03-04 11:00:00,46.41,46.43,46.38,46.42,71800.0,30.7043,30.7176,30.6845,30.711,71800.0
2013-03-04 11:05:00,46.41,46.45,46.39,46.4,37600.0,30.7043,30.7308,30.6911,30.6977,37600.0
2013-03-04 11:10:00,46.41,46.42,46.38,46.4,42900.0,30.7043,30.711,30.6845,30.6977,42900.0
2013-03-04 11:15:00,46.4,46.46,46.4,46.46,23400.0,30.6977,30.7374,30.6977,30.7374,23400.0
2013-03-04 11:20:00,46.47,46.47,46.42,46.43,48600.0,30.744,30.744,30.711,30.7176,48600.0
2013-03-04 11:25:00,46.43,46.47,46.43,46.45,37200.0,30.7176,30.744,30.7176,30.7308,37200.0
2013-03-04 11:30:00,46.45,46.48,46.42,46.43,38900.0,30.7308,30.7507,30.711,30.7176,38900.0
2013-03-04 11:35:00,46.44,46.44,46.4,46.4,20400.0,30.7242,30.7242,30.6977,30.6977,20400.0
2013-03-04 11:40:00,46.4,46.41,46.37,46.39,36200.0,30.6977,30.7043,30.6779,30.6911,36200.0
2013-03-04 11:45:00,46.38,46.41,46.38,46.4,84700.0,30.6845,30.7043,30.6845,30.6977,84700.0
2013-03-04 11:50:00,46.39,46.41,46.38,46.41,33400.0,30.6911,30.7043,30.6845,30.7043,33400.0
2013-03-04 11:55:00,46.4,46.43,46.39,46.41,19400.0,30.6977,30.7176,30.6911,30.7043,19400.0
2013-03-04 12:00:00,46.41,46.43,46.39,46.42,57300.0,30.7043,30.7176,30.6911,30.711,57300.0
2013-03-04 12:05:00,46.41,46.42,46.37,46.38,32700.0,30.7043,30.711,30.6779,30.6845,32700.0
2013-03-04 12:10:00,46.39,46.39,46.37,46.38,20900.0,30.6911,30.6911,30.6779,30.6845,20900.0
2013-03-04 12:15:00,46.39,46.4,46.34,46.34,47600.0,30.6911,30.6977,30.658,30.658,47600.0
2013-03-04 12:20:00,46.34,46.36,46.32,46.33,48300.0,30.658,30.6713,30.6448,30.6514,48300.0
2013-03-04 12:25:00,46.33,46.34,46.29,46.3,26400.0,30.6514,30.658,30.625,30.6316,26400.0
2013-03-04 12:30:00,46.3,46.31,46.27,46.27,33400.0,30.6316,30.6382,30.6117,30.6117,33400.0
2013-03-04 12:35:00,46.28,46.33,46.27,46.33,39000.0,30.6183,30.6514,30.6117,30.6514,39000.0
2013-03-04 12:40:00,46.33,46.36,46.3,46.35,20400.0,30.6514,30.6713,30.6316,30.6646,20400.0
2013-03-04 12:45:00,46.35,46.36,46.34,46.34,12600.0,30.6646,30.6713,30.658,30.658,12600.0
2013-03-04 12:50:00,46.34,46.38,46.34,46.38,22000.0,30.658,30.6845,30.658,30.6845,22000.0
2013-03-04 12:55:00,46.37,46.4,46.37,46.38,17000.0,30.6779,30.6977,30.6779,30.6845,17000.0
2013-03-04 13:00:00,46.38,46.39,46.37,46.37,15100.0,30.6845,30.6911,30.6779,30.6779,15100.0
2013-03-04 13:05:00,46.37,46.41,46.37,46.41,33700.0,30.6779,30.7043,30.6779,30.7043,33700.0
2013-03-04 13:10:00,46.41,46.43,46.39,46.42,41900.0,30.7043,30.7176,30.6911,30.711,41900.0
2013-03-04 13:15:00,46.43,46.44,46.43,46.44,14700.0,30.7176,30.7242,30.7176,30.7242,14700.0
2013-03-04 13:20:00,46.43,46.48,46.43,46.45,95600.0,30.7176,30.7507,30.7176,30.7308,95600.0
2013-03-04 13:25:00,46.45,46.45,46.41,46.45,41400.0,30.7308,30.7308,30.7043,30.7308,41400.0
2013-03-04 13:30:00,46.45,46.45,46.41,46.43,57500.0,30.7308,30.7308,30.7043,30.7176,57500.0
2013-03-04 13:35:00,46.43,46.43,46.39,46.39,22000.0,30.7176,30.7176,30.6911,30.6911,22000.0
2013-03-04 13:40:00,46.39,46.4,46.38,46.39,48700.0,30.6911,30.6977,30.6845,30.6911,48700.0
2013-03-04 13:45:00,46.4,46.41,46.38,46.38,59000.0,30.6977,30.7043,30.6845,30.6845,59000.0
2013-03-04 13:50:00,46.39,46.4,46.38,46.4,19500.0,30.6911,30.6977,30.6845,30.6977,19500.0
2013-03-04 13:55:00,46.39,46.4,46.37,46.39,30100.0,30.6911,30.6977,30.6779,30.6911,30100.0
2013-03-04 14:00:00,46.38,46.39,46.38,46.39,14700.0,30.6845,30.6911,30.6845,30.6911,14700.0
2013-03-04 14:05:00,46.38,46.44,46.38,46.43,123000.0,30.6845,30.7242,30.6845,30.7176,123000.0
2013-03-04 14:10:00,46.44,46.44,46.39,46.39,34200.0,30.7242,30.7242,30.6911,30.6911,34200.0
2013-03-04 14:15:00,46.4,46.41,46.39,46.41,47800.0,30.6977,30.7043,30.6911,30.7043,47800.0
2013-03-04 14:20:00,46.41,46.43,46.4,46.4,23100.0,30.7043,30.7176,30.6977,30.6977,23100.0
2013-03-04 14:25:00,46.4,46.45,46.4,46.44,75900.0,30.6977,30.7308,30.6977,30.7242,75900.0
2013-03-04 14:30:00,46.44,46.45,46.42,46.43,37600.0,30.7242,30.7308,30.711,30.7176,37600.0
2013-03-04 14:35:00,46.43,46.44,46.41,46.42,58100.0,30.7176,30.7242,30.7043,30.711,58100.0
2013-03-04 14:40:00,46.42,46.42,46.4,46.41,36600.0,30.711,30.711,30.6977,30.7043,36600.0
2013-03-04 14:45:00,46.41,46.41,46.39,46.4,66500.0,30.7043,30.7043,30.6911,30.6977,66500.0
2013-03-04 14:50:00,46.4,46.41,46.39,46.41,16600.0,30.6977,30.7043,30.6911,30.7043,16600.0
2013-03-04 14:55:00,46.41,46.41,46.38,46.39,28100.0,30.7043,30.7043,30.6845,30.6911,28100.0
2013-03-04 15:00:00,46.39,46.41,46.38,46.41,55800.0,30.6911,30.7043,30.6845,30.7043,55800.0
2013-03-04 15:05:00,46.41,46.45,46.41,46.44,46500.0,30.7043,30.7308,30.7043,30.7242,46500.0
2013-03-04 15:10:00,46.44,46.45,46.43,46.45,31500.0,30.7242,30.7308,30.7176,30.7308,31500.0
2013-03-04 15:15:00,46.45,46.45,46.43,46.43,18500.0,30.7308,30.7308,30.7176,30.7176,18500.0
2013-03-04 15:20:00,46.43,46.43,46.4,46.41,51600.0,30.7176,30.7176,30.6977,30.7043,51600.0
2013-03-04 15:25:00,46.41,46.42,46.38,46.4,54100.0,30.7043,30.711,30.6845,30.6977,54100.0
2013-03-04 15:30:00,46.39,46.4,46.38,46.4,54900.0,30.6911,30.6977,30.6845,30.6977,54900.0
2013-03-04 15:35:00,46.4,46.4,46.39,46.4,37100.0,30.6977,30.6977,30.6911,30.6977,37100.0
2013-03-04 15:40:00,46.4,46.4,46.38,46.39,63400.0,30.6977,30.6977,30.6845,30.6911,63400.0
2013-03-04 15:45:00,46.38,46.39,46.36,46.39,119200.0,30.6845,30.6911,30.6713,30.6911,119200.0
2013-03-04 15:50:00,46.39,46.41,46.38,46.4,115100.0,30.6911,30.7043,30.6845,30.6977,115100.0
2013-03-04 15:55:00,46.39,46.45,46.39,46.44,141600.0,30.6911,30.7308,30.6911,30.7242,141600.0
2013-03-05 09:30:00,46.5,46.55,46.4,46.45,95600.0,30.7639,30.797,30.6977,30.7308,95600.0
2013-03-05 09:35:00,46.44,46.5,46.4,46.43,68800.0,30.7242,30.7639,30.6977,30.7176,68800.0
2013-03-05 09:40:00,46.43,46.46,46.39,46.42,76600.0,30.7176,30.7374,30.6911,30.711,76600.0
2013-03-05 09:45:00,46.43,46.47,46.4,46.43,75200.0,30.7176,30.744,30.6977,30.7176,75200.0
2013-03-05 09:50:00,46.43,46.51,46.43,46.51,50600.0,30.7176,30.7705,30.7176,30.7705,50600.0
2013-03-05 09:55:00,46.51,46.53,46.45,46.48,64200.0,30.7705,30.7837,30.7308,30.7507,64200.0
2013-03-05 10:00:00,46.48,46.53,46.47,46.49,69000.0,30.7507,30.7837,30.744,30.7573,69000.0
2013-03-05 10:05:00,46.49,46.5,46.46,46.48,107800.0,30.7573,30.7639,30.7374,30.7507,107800.0
2013-03-05 10:10:00,46.48,46.49,46.42,46.46,73000.0,30.7507,30.7573,30.711,30.7374,73000.0
2013-03-05 10:15:00,46.45,46.5,46.45,46.5,44800.0,30.7308,30.7639,30.7308,30.7639,44800.0
2013-03-05 10:20:00,46.5,46.52,46.47,46.48,74600.0,30.7639,30.7771,30.744,30.7507,74600.0
2013-03-05 10:25:00,46.47,46.49,46.44,46.45,135900.0,30.744,30.7573,30.7242,30.7308,135900.0
2013-03-05 10:30:00,46.45,46.48,46.44,46.47,75800.0,30.7308,30.7507,30.7242,30.744,75800.0
2013-03-05 10:35:00,46.47,46.51,46.47,46.49,78400.0,30.744,30.7705,30.744,30.7573,78400.0
2013-03-05 10:40:00,46.49,46.53,46.49,46.51,92000.0,30.7573,30.7837,30.7573,30.7705,92000.0
2013-03-05 10:45:00,46.51,46.53,46.5,46.52,74800.0,30.7705,30.7837,30.7639,30.7771,74800.0
2013-03-05 10:50:00,46.52,46.58,46.51,46.57,86300.0,30.7771,30.8168,30.7705,30.8102,86300.0
2013-03-05 10:55:00,46.58,46.59,46.55,46.55,66900.0,30.8168,30.8234,30.797,30.797,66900.0
2013-03-05 11:00:00,46.56,46.56,46.53,46.53,38300.0,30.8036,30.8036,30.7837,30.7837,38300.0
2013-03-05 11:05:00,46.53,46.58,46.53,46.58,73700.0,30.7837,30.8168,30.7837,30.8168,73700.0
2013-03-05 11:10:00,46.58,46.59,46.57,46.59,39300.0,30.8168,30.8234,30.8102,30.8234,39300.0
2013-03-05 11:15:00,46.59,46.6,46.56,46.58,50800.0,30.8234,30.83,30.8036,30.8168,50800.0
2013-03-05 11:20:00,46.58,46.61,46.56,46.59,58300.0,30.8168,30.8367,30.8036,30.8234,58300.0
2013-03-05 11:25:00,46.6,46.61,46.56,46.57,54200.0,30.83,30.8367,30.8036,30.8102,54200.0
2013-03-05 11:30:00,46.57,46.61,46.57,46.6,33000.0,30.8102,30.8367,30.8102,30.83,33000.0
2013-03-05 11:35:00,46.6,46.65,46.6,46.65,50200.0,30.83,30.8631,30.83,30.8631,50200.0
2013-03-05 11:40:00,46.64,46.68,46.64,46.67,32900.0,30.8565,30.883,30.8565,30.8764,32900.0
2013-03-05 11:45:00,46.67,46.68,46.65,46.65,47700.0,30.8764,30.883,30.8631,30.8631,47700.0
2013-03-05 11:50:00,46.66,46.69,46.64,46.67,38500.0,30.8697,30.8896,30.8565,30.8764,38500.0
2013-03-05 11:55:00,46.67,46.68,46.65,46.65,24300.0,30.8764,30.883,30.8631,30.8631,24300.0
2013-03-05 12:00:00,46.64,46.68,46.64,46.64,37400.0,30.8565,30.883,30.8565,30.8565,37400.0
2013-03-05 12:05:00,46.64,46.66,46.63,46.63,28500.0,30.8565,30.8697,30.8499,30.8499,28500.0
2013-03-05 12:10:00,46.63,46.64,46.59,46.59,36000.0,30.8499,30.8565,30.8234,30.8234,36000.0
2013-03-05 12:15:00,46.59,46.6,46.56,46.59,42700.0,30.8234,30.83,30.8036,30.8234,42700.0
2013-03-05 12:20:00,46.6,46.6,46.56,46.56,14200.0,30.83,30.83,30.8036,30.8036,14200.0
2013-03-05 12:25:00,46.56,46.6,46.56,46.6,39300.0,30.8036,30.83,30.8036,30.83,39300.0
2013-03-05 12:30:00,46.61,46.65,46.6,46.64,23600.0,30.8367,30.8631,30.83,30.8565,23600.0
2013-03-05 12:35:00,46.64,46.67,46.64,46.65,36400.0,30.8565,30.8764,30.8565,30.8631,36400.0
2013-03-05 12:40:00,46.65,46.66,46.63,46.64,25000.0,30.8631,30.8697,30.8499,30.8565,25000.0
2013-03-05 12:45:00,46.64,46.68,46.64,46.64,27000.0,30.8565,30.883,30.8565,30.8565,27000.0
2013-03-05 12:50:00,46.65,46.66,46.62,46.64,43700.0,30.8631,30.8697,30.8433,30.8565,43700.0
2013-03-05 12:55:00,46.64,46.64,46.61,46.64,18300.0,30.8565,30.8565,30.8367,30.8565,18300.0
2013-03-05 13:00:00,46.63,46.63,46.62,46.63,11400.0,30.8499,30.8499,30.8433,30.8499,11400.0
2013-03-05 13:05:00,46.63,46.63,46.62,46.62,15700.0,30.8499,30.8499,30.8433,30.8433,15700.0
2013-03-05 13:10:00,46.63,46.65,46.62,46.65,20600.0,30.8499,30.8631,30.8433,30.8631,20600.0
2013-03-05 13:15:00,46.65,46.66,46.64,46.66,12100.0,30.8631,30.8697,30.8565,30.8697,12100.0
2013-03-05 13:20:00,46.66,46.66,46.65,46.66,13300.0,30.8697,30.8697,30.8631,30.8697,13300.0
2013-03-05 13:25:00,46.66,46.67,46.64,46.64,23600.0,30.8697,30.8764,30.8565,30.8565,23600.0
2013-03-05 13:30:00,46.64,46.67,46.64,46.67,43800.0,30.8565,30.8764,30.8565,30.8764,43800.0
2013-03-05 13:35:00,46.67,46.68,46.66,46.68,22500.0,30.8764,30.883,30.8697,30.883,22500.0
2013-03-05 13:40:00,46.67,46.68,46.64,46.65,31300.0,30.8764,30.883,30.8565,30.8631,31300.0
2013-03-05 13:45:00,46.66,46.66,46.62,46.63,40400.0,30.8697,30.8697,30.8433,30.8499,40400.0
2013-03-05 13:50:00,46.63,46.65,46.63,46.65,25900.0,30.8499,30.8631,30.8499,30.8631,25900.0
2013-03-05 13:55:00,46.65,46.65,46.62,46.63,40300.0,30.8631,30.8631,30.8433,30.8499,40300.0
2013-03-05 14:00:00,46.62,46.63,46.61,46.62,33500.0,30.8433,30.8499,30.8367,30.8433,33500.0
2013-03-05 14:05:00,46.61,46.64,46.61,46.61,50500.0,30.8367,30.8565,30.8367,30.8367,50500.0
2013-03-05 14:10:00,46.61,46.62,46.59,46.61,37100.0,30.8367,30.8433,30.8234,30.8367,37100.0
2013-03-05 14:15:00,46.61,46.62,46.59,46.6,18200.0,30.8367,30.8433,30.8234,30.83,18200.0
2013-03-05 14:20:00,46.6,46.62,46.59,46.6,31600.0,30.83,30.8433,30.8234,30.83,31600.0
2013-03-05 14:25:00,46.6,46.6,46.58,46.59,34000.0,30.83,30.83,30.8168,30.8234,34000.0
2013-03-05 14:30:00,46.59,46.59,46.57,46.57,33000.0,30.8234,30.8234,30.8102,30.8102,33000.0
2013-03-05 14:35:00,46.57,46.59,46.57,46.59,34800.0,30.8102,30.8234,30.8102,30.8234,34800.0
2013-03-05 14:40:00,46.59,46.6,46.58,46.58,25600.0,30.8234,30.83,30.8168,30.8168,25600.0
2013-03-05 14:45:00,46.58,46.6,46.58,46.59,37900.0,30.8168,30.83,30.8168,30.8234,37900.0
2013-03-05 14:50:00,46.59,46.59,46.56,46.58,32900.0,30.8234,30.8234,30.8036,30.8168,32900.0
2013-03-05 14:55:00,46.58,46.59,46.56,46.59,67400.0,30.8168,30.8234,30.8036,30.8234,67400.0
2013-03-05 15:00:00,46.59,46.6,46.57,46.58,62400.0,30.8234,30.83,30.8102,30.8168,62400.0
2013-03-05 15:05:00,46.59,46.59,46.55,46.59,43900.0,30.8234,30.8234,30.797,30.8234,43900.0
2013-03-05 15:10:00,46.59,46.59,46.56,46.57,32800.0,30.8234,30.8234,30.8036,30.8102,32800.0
2013-03-05 15:15:00,46.57,46.57,46.55,46.55,42800.0,30.8102,30.8102,30.797,30.797,42800.0
2013-03-05 15:20:00,46.55,46.56,46.53,46.55,54700.0,30.797,30.8036,30.7837,30.797,54700.0
2013-03-05 15:25:00,46.55,46.56,46.54,46.55,57100.0,30.797,30.8036,30.7903,30.797,57100.0
2013-03-05 15:30:00,46.56,46.56,46.54,46.56,45700.0,30.8036,30.8036,30.7903,30.8036,45700.0
2013-03-05 15:35:00,46.55,46.56,46.55,46.55,45200.0,30.797,30.8036,30.797,30.797,45200.0
2013-03-05 15:40:00,46.55,46.58,46.54,46.56,110100.0,30.797,30.8168,30.7903,30.8036,110100.0
2013-03-05 15:45:00,46.56,46.57,46.48,46.49,93900.0,30.8036,30.8102,30.7507,30.7573,93900.0
2013-03-05 15:50:00,46.48,46.49,46.46,46.46,135900.0,30.7507,30.7573,30.7374,30.7374,135900.0
2013-03-05 15:55:00,46.46,46.5,46.44,46.49,276700.0,30.7374,30.7639,30.7242,30.7573,276700.0
2013-03-06 09:30:00,46.55,46.7,46.55,46.61,98500.0,30.797,30.8962,30.797,30.8367,98500.0
2013-03-06 09:35:00,46.62,46.65,46.58,46.63,46900.0,30.8433,30.8631,30.8168,30.8499,46900.0
2013-03-06 09:40:00,46.63,46.72,46.61,46.71,34700.0,30.8499,30.9094,30.8367,30.9028,34700.0
2013-03-06 09:45:00,46.71,46.71,46.57,46.58,78700.0,30.9028,30.9028,30.8102,30.8168,78700.0
2013-03-06 09:50:00,46.58,46.59,46.54,46.57,55400.0,30.8168,30.8234,30.7903,30.8102,55400.0
2013-03-06 09:55:00,46.56,46.57,46.54,46.55,32200.0,30.8036,30.8102,30.7903,30.797,32200.0
2013-03-06 10:00:00,46.57,46.6,46.54,46.58,57300.0,30.8102,30.83,30.7903,30.8168,57300.0
2013-03-06 10:05:00,46.58,46.59,46.54,46.54,50200.0,30.8168,30.8234,30.7903,30.7903,50200.0
2013-03-06 10:10:00,46.55,46.62,46.55,46.61,47100.0,30.797,30.8433,30.797,30.8367,47100.0
2013-03-06 10:15:00,46.6,46.61,46.57,46.58,40200.0,30.83,30.8367,30.8102,30.8168,40200.0
2013-03-06 10:20:00,46.58,46.6,46.55,46.57,32100.0,30.8168,30.83,30.797,30.8102,32100.0
2013-03-06 10:25:00,46.58,46.62,46.58,46.59,40100.0,30.8168,30.8433,30.8168,30.8234,40100.0
2013-03-06 10:30:00,46.6,46.6,46.57,46.6,41400.0,30.83,30.83,30.8102,30.83,41400.0
2013-03-06 10:35:00,46.6,46.63,46.59,46.62,70800.0,30.83,30.8499,30.8234,30.8433,70800.0
2013-03-06 10:40:00,46.62,46.64,46.6,46.63,41900.0,30.8433,30.8565,30.83,30.8499,41900.0
2013-03-06 10:45:00,46.63,46.64,46.61,46.62,24800.0,30.8499,30.8565,30.8367,30.8433,24800.0
2013-03-06 10:50:00,46.62,46.62,46.59,46.62,21900.0,30.8433,30.8433,30.8234,30.8433,21900.0
2013-03-06 10:55:00,46.62,46.62,46.58,46.58,72300.0,30.8433,30.8433,30.8168,30.8168,72300.0
2013-03-06 11:00:00,46.59,46.59,46.56,46.57,38000.0,30.8234,30.8234,30.8036,30.8102,38000.0
2013-03-06 11:05:00,46.57,46.6,46.56,46.58,20800.0,30.8102,30.83,30.8036,30.8168,20800.0
2013-03-06 11:10:00,46.59,46.61,46.59,46.6,45900.0,30.8234,30.8367,30.8234,30.83,45900.0
2013-03-06 11:15:00,46.61,46.61,46.58,46.58,25300.0,30.8367,30.8367,30.8168,30.8168,25300.0
2013-03-06 11:20:00,46.59,46.59,46.56,46.57,16000.0,30.8234,30.8234,30.8036,30.8102,16000.0
2013-03-06 11:25:00,46.57,46.57,46.53,46.53,17500.0,30.8102,30.8102,30.7837,30.7837,17500.0
2013-03-06 11:30:00,46.53,46.56,46.5,46.5,51300.0,30.7837,30.8036,30.7639,30.7639,51300.0
2013-03-06 11:35:00,46.5,46.52,46.48,46.52,47400.0,30.7639,30.7771,30.7507,30.7771,47400.0
2013-03-06 11:40:00,46.52,46.53,46.51,46.51,21500.0,30.7771,30.7837,30.7705,30.7705,21500.0
2013-03-06 11:45:00,46.51,46.53,46.5,46.52,35700.0,30.7705,30.7837,30.7639,30.7771,35700.0
2013-03-06 11:50:00,46.52,46.52,46.47,46.49,49800.0,30.7771,30.7771,30.744,30.7573,49800.0
2013-03-06 11:55:00,46.49,46.51,46.47,46.47,20800.0,30.7573,30.7705,30.744,30.744,20800.0
2013-03-06 12:00:00,46.48,46.49,46.44,46.45,50800.0,30.7507,30.7573,30.7242,30.7308,50800.0
2013-03-06 12:05:00,46.45,46.46,46.41,46.41,46200.0,30.7308,30.7374,30.7043,30.7043,46200.0
2013-03-06 12:10:00,46.42,46.43,46.41,46.41,65100.0,30.711,30.7176,30.7043,30.7043,65100.0
2013-03-06 12:15:00,46.42,46.43,46.41,46.42,50300.0,30.711,30.7176,30.7043,30.711,50300.0
2013-03-06 12:20:00,46.42,46.45,46.42,46.45,28100.0,30.711,30.7308,30.711,30.7308,28100.0
2013-03-06 12:25:00,46.45,46.46,46.44,46.44,16300.0,30.7308,30.7374,30.7242,30.7242,16300.0
2013-03-06 12:30:00,46.45,46.52,46.44,46.51,57800.0,30.7308,30.7771,30.7242,30.7705,57800.0
2013-03-06 12:35:00,46.5,46.52,46.49,46.49,12300.0,30.7639,30.7771,30.7573,30.7573,12300.0
2013-03-06 12:40:00,46.5,46.5,46.49,46.5,21400.0,30.7639,30.7639,30.7573,30.7639,21400.0
2013-03-06 12:45:00,46.5,46.51,46.49,46.51,15300.0,30.7639,30.7705,30.7573,30.7705,15300.0
2013-03-06 12:50:00,46.51,46.52,46.48,46.48,34300.0,30.7705,30.7771,30.7507,30.7507,34300.0
2013-03-06 12:55:00,46.48,46.49,46.47,46.47,18000.0,30.7507,30.7573,30.744,30.744,18000.0
2013-03-06 13:00:00,46.48,46.48,46.46,46.47,17500.0,30.7507,30.7507,30.7374,30.744,17500.0
2013-03-06 13:05:00,46.47,46.49,46.47,46.49,17600.0,30.744,30.7573,30.744,30.7573,17600.0
2013-03-06 13:10:00,46.48,46.51,46.48,46.48,40300.0,30.7507,30.7705,30.7507,30.7507,40300.0
2013-03-06 13:15:00,46.49,46.5,46.47,46.48,30900.0,30.7573,30.7639,30.744,30.7507,30900.0
2013-03-06 13:20:00,46.49,46.49,46.47,46.47,9800.0,30.7573,30.7573,30.744,30.744,9800.0
2013-03-06 13:25:00,46.48,46.5,46.47,46.5,24100.0,30.7507,30.7639,30.744,30.7639,24100.0
2013-03-06 13:30:00,46.5,46.5,46.49,46.5,27800.0,30.7639,30.7639,30.7573,30.7639,27800.0
2013-03-06 13:35:00,46.49,46.5,46.46,46.48,34000.0,30.7573,30.7639,30.7374,30.7507,34000.0
2013-03-06 13:40:00,46.48,46.48,46.47,46.48,45700.0,30.7507,30.7507,30.744,30.7507,45700.0
2013-03-06 13:45:00,46.48,46.49,46.48,46.48,37000.0,30.7507,30.7573,30.7507,30.7507,37000.0
2013-03-06 13:50:00,46.48,46.49,46.48,46.48,12600.0,30.7507,30.7573,30.7507,30.7507,12600.0
2013-03-06 13:55:00,46.48,46.49,46.48,46.49,17400.0,30.7507,30.7573,30.7507,30.7573,17400.0
2013-03-06 14:00:00,46.48,46.49,46.46,46.46,59300.0,30.7507,30.7573,30.7374,30.7374,59300.0
2013-03-06 14:05:00,46.46,46.47,46.44,46.44,53700.0,30.7374,30.744,30.7242,30.7242,53700.0
2013-03-06 14:10:00,46.45,46.45,46.41,46.41,46300.0,30.7308,30.7308,30.7043,30.7043,46300.0
2013-03-06 14:15:00,46.41,46.42,46.39,46.41,44100.0,30.7043,30.711,30.6911,30.7043,44100.0
2013-03-06 14:20:00,46.41,46.42,46.4,46.41,17000.0,30.7043,30.711,30.6977,30.7043,17000.0
2013-03-06 14:25:00,46.42,46.44,46.41,46.44,22500.0,30.711,30.7242,30.7043,30.7242,22500.0
2013-03-06 14:30:00,46.44,46.48,46.44,46.48,38100.0,30.7242,30.7507,30.7242,30.7507,38100.0
2013-03-06 14:35:00,46.48,46.5,46.47,46.49,33100.0,30.7507,30.7639,30.744,30.7573,33100.0
2013-03-06 14:40:00,46.49,46.5,46.47,46.47,21100.0,30.7573,30.7639,30.744,30.744,21100.0
2013-03-06 14:45:00,46.47,46.51,46.47,46.49,44700.0,30.744,30.7705,30.744,30.7573,44700.0
2013-03-06 14:50:00,46.48,46.51,46.48,46.5,19900.0,30.7507,30.7705,30.7507,30.7639,19900.0
2013-03-06 14:55:00,46.5,46.5,46.48,46.49,13900.0,30.7639,30.7639,30.7507,30.7573,13900.0
2013-03-06 15:00:00,46.48,46.5,46.47,46.5,34600.0,30.7507,30.7639,30.744,30.7639,34600.0
2013-03-06 15:05:00,46.5,46.51,46.47,46.48,42400.0,30.7639,30.7705,30.744,30.7507,42400.0
2013-03-06 15:10:00,46.48,46.5,46.47,46.47,36000.0,30.7507,30.7639,30.744,30.744,36000.0
2013-03-06 15:15:00,46.48,46.5,46.47,46.48,37500.0,30.7507,30.7639,30.744,30.7507,37500.0
2013-03-06 15:20:00,46.49,46.49,46.46,46.47,43600.0,30.7573,30.7573,30.7374,30.744,43600.0
2013-03-06 15:25:00,46.47,46.47,46.41,46.43,48000.0,30.744,30.744,30.7043,30.7176,48000.0
2013-03-06 15:30:00,46.42,46.43,46.39,46.39,97100.0,30.711,30.7176,30.6911,30.6911,97100.0
2013-03-06 15:35:00,46.4,46.41,46.39,46.41,57300.0,30.6977,30.7043,30.6911,30.7043,57300.0
2013-03-06 15:40:00,46.41,46.42,46.39,46.39,84300.0,30.7043,30.711,30.6911,30.6911,84300.0
2013-03-06 15:45:00,46.4,46.4,46.38,46.39,80400.0,30.6977,30.6977,30.6845,30.6911,80400.0
2013-03-06 15:50:00,46.39,46.4,46.38,46.39,61800.0,30.6911,30.6977,30.6845,30.6911,61800.0
2013-03-06 15:55:00,46.39,46.43,46.39,46.42,189700.0,30.6911,30.7176,30.6911,30.711,189700.0
2013-03-07 09:30:00,46.45,46.57,46.44,46.46,98500.0,30.7308,30.8102,30.7242,30.7374,98500.0
2013-03-07 09:35:00,46.46,46.56,46.46,46.56,83100.0,30.7374,30.8036,30.7374,30.8036,83100.0
2013-03-07 09:40:00,46.58,46.65,46.55,46.57,43100.0,30.8168,30.8631,30.797,30.8102,43100.0
2013-03-07 09:45:00,46.57,46.63,46.55,46.58,44000.0,30.8102,30.8499,30.797,30.8168,44000.0
2013-03-07 09:50:00,46.59,46.62,46.58,46.58,49100.0,30.8234,30.8433,30.8168,30.8168,49100.0
2013-03-07 09:55:00,46.59,46.6,46.55,46.58,38500.0,30.8234,30.83,30.797,30.8168,38500.0
2013-03-07 10:00:00,46.59,46.61,46.52,46.53,37800.0,30.8234,30.8367,30.7771,30.7837,37800.0
2013-03-07 10:05:00,46.53,46.61,46.51,46.57,42200.0,30.7837,30.8367,30.7705,30.8102,42200.0
2013-03-07 10:10:00,46.57,46.64,46.57,46.63,46100.0,30.8102,30.8565,30.8102,30.8499,46100.0
2013-03-07 10:15:00,46.63,46.63,46.59,46.62,42700.0,30.8499,30.8499,30.8234,30.8433,42700.0
2013-03-07 10:20:00,46.62,46.63,46.57,46.63,23100.0,30.8433,30.8499,30.8102,30.8499,23100.0
2013-03-07 10:25:00,46.62,46.68,46.62,46.68,48100.0,30.8433,30.883,30.8433,30.883,48100.0
2013-03-07 10:30:00,46.67,46.69,46.65,46.65,18100.0,30.8764,30.8896,30.8631,30.8631,18100.0
2013-03-07 10:35:00,46.65,46.67,46.58,46.59,66800.0,30.8631,30.8764,30.8168,30.8234,66800.0
2013-03-07 10:40:00,46.6,46.65,46.59,46.63,38200.0,30.83,30.8631,30.8234,30.8499,38200.0
2013-03-07 10:45:00,46.62,46.63,46.58,46.58,58900.0,30.8433,30.8499,30.8168,30.8168,58900.0
2013-03-07 10:50:00,46.59,46.6,46.55,46.59,31200.0,30.8234,30.83,30.797,30.8234,31200.0
2013-03-07 10:55:00,46.59,46.61,46.59,46.6,43800.0,30.8234,30.8367,30.8234,30.83,43800.0
2013-03-07 11:00:00,46.61,46.67,46.6,46.67,33300.0,30.8367,30.8764,30.83,30.8764,33300.0
2013-03-07 11:05:00,46.67,46.68,46.66,46.68,18300.0,30.8764,30.883,30.8697,30.883,18300.0
2013-03-07 11:10:00,46.68,46.68,46.62,46.62,32000.0,30.883,30.883,30.8433,30.8433,32000.0
2013-03-07 11:15:00,46.63,46.65,46.62,46.63,23600.0,30.8499,30.8631,30.8433,30.8499,23600.0
2013-03-07 11:20:00,46.63,46.64,46.61,46.64,17300.0,30.8499,30.8565,30.8367,30.8565,17300.0
2013-03-07 11:25:00,46.64,46.64,46.63,46.64,16400.0,30.8565,30.8565,30.8499,30.8565,16400.0
2013-03-07 11:30:00,46.64,46.66,46.62,46.62,24900.0,30.8565,30.8697,30.8433,30.8433,24900.0
2013-03-07 11:35:00,46.62,46.64,46.61,46.63,35000.0,30.8433,30.8565,30.8367,30.8499,35000.0
2013-03-07 11:40:00,46.63,46.65,46.62,46.65,16200.0,30.8499,30.8631,30.8433,30.8631,16200.0
2013-03-07 11:45:00,46.65,46.65,46.58,46.59,31300.0,30.8631,30.8631,30.8168,30.8234,31300.0
2013-03-07 11:50:00,46.6,46.66,46.6,46.62,33400.0,30.83,30.8697,30.83,30.8433,33400.0
2013-03-07 11:55:00,46.61,46.64,46.59,46.62,37300.0,30.8367,30.8565,30.8234,30.8433,37300.0
2013-03-07 12:00:00,46.61,46.62,46.57,46.59,19300.0,30.8367,30.8433,30.8102,30.8234,19300.0
2013-03-07 12:05:00,46.58,46.6,46.57,46.58,22900.0,30.8168,30.83,30.8102,30.8168,22900.0
2013-03-07 12:10:00,46.58,46.59,46.55,46.58,70500.0,30.8168,30.8234,30.797,30.8168,70500.0
2013-03-07 12:15:00,46.58,46.6,46.58,46.58,19300.0,30.8168,30.83,30.8168,30.8168,19300.0
2013-03-07 12:20:00,46.59,46.61,46.58,46.59,13300.0,30.8234,30.8367,30.8168,30.8234,13300.0
2013-03-07 12:25:00,46.59,46.63,46.59,46.62,26000.0,30.8234,30.8499,30.8234,30.8433,26000.0
2013-03-07 12:30:00,46.62,46.64,46.61,46.62,23800.0,30.8433,30.8565,30.8367,30.8433,23800.0
2013-03-07 12:35:00,46.61,46.61,46.58,46.59,13800.0,30.8367,30.8367,30.8168,30.8234,13800.0
2013-03-07 12:40:00,46.6,46.6,46.57,46.59,14800.0,30.83,30.83,30.8102,30.8234,14800.0
2013-03-07 12:45:00,46.59,46.6,46.58,46.59,18700.0,30.8234,30.83,30.8168,30.8234,18700.0
2013-03-07 12:50:00,46.6,46.62,46.59,46.6,12900.0,30.83,30.8433,30.8234,30.83,12900.0
2013-03-07 12:55:00,46.59,46.63,46.59,46.61,24300.0,30.8234,30.8499,30.8234,30.8367,24300.0
2013-03-07 13:00:00,46.61,46.61,46.59,46.61,29500.0,30.8367,30.8367,30.8234,30.8367,29500.0
2013-03-07 13:05:00,46.61,46.62,46.57,46.57,19700.0,30.8367,30.8433,30.8102,30.8102,19700.0
2013-03-07 13:10:00,46.57,46.59,46.55,46.59,36700.0,30.8102,30.8234,30.797,30.8234,36700.0
2013-03-07 13:15:00,46.59,46.6,46.55,46.56,18000.0,30.8234,30.83,30.797,30.8036,18000.0
2013-03-07 13:20:00,46.55,46.57,46.55,46.56,16000.0,30.797,30.8102,30.797,30.8036,16000.0
2013-03-07 13:25:00,46.57,46.62,46.56,46.62,23200.0,30.8102,30.8433,30.8036,30.8433,23200.0
2013-03-07 13:30:00,46.61,46.63,46.6,46.6,19600.0,30.8367,30.8499,30.83,30.83,19600.0
2013-03-07 13:35:00,46.61,46.61,46.57,46.58,19600.0,30.8367,30.8367,30.8102,30.8168,19600.0
2013-03-07 13:40:00,46.58,46.59,46.58,46.58,13400.0,30.8168,30.8234,30.8168,30.8168,13400.0
2013-03-07 13:45:00,46.59,46.6,46.58,46.6,36000.0,30.8234,30.83,30.8168,30.83,36000.0
2013-03-07 13:50:00,46.6,46.6,46.58,46.6,21700.0,30.83,30.83,30.8168,30.83,21700.0
2013-03-07 13:55:00,46.59,46.6,46.57,46.57,20700.0,30.8234,30.83,30.8102,30.8102,20700.0
2013-03-07 14:00:00,46.57,46.57,46.54,46.55,48700.0,30.8102,30.8102,30.7903,30.797,48700.0
2013-03-07 14:05:00,46.55,46.58,46.55,46.58,33100.0,30.797,30.8168,30.797,30.8168,33100.0
2013-03-07 14:10:00,46.58,46.61,46.57,46.6,34300.0,30.8168,30.8367,30.8102,30.83,34300.0
2013-03-07 14:15:00,46.6,46.6,46.59,46.6,15600.0,30.83,30.83,30.8234,30.83,15600.0
2013-03-07 14:20:00,46.6,46.6,46.57,46.58,51700.0,30.83,30.83,30.8102,30.8168,51700.0
2013-03-07 14:25:00,46.58,46.58,46.53,46.53,26900.0,30.8168,30.8168,30.7837,30.7837,26900.0
2013-03-07 14:30:00,46.53,46.55,46.52,46.54,38400.0,30.7837,30.797,30.7771,30.7903,38400.0
2013-03-07 14:35:00,46.53,46.53,46.49,46.49,57900.0,30.7837,30.7837,30.7573,30.7573,57900.0
2013-03-07 14:40:00,46.5,46.5,46.44,46.45,28400.0,30.7639,30.7639,30.7242,30.7308,28400.0
2013-03-07 14:45:00,46.44,46.46,46.43,46.45,68000.0,30.7242,30.7374,30.7176,30.7308,68000.0
2013-03-07 14:50:00,46.45,46.46,46.45,46.46,35500.0,30.7308,30.7374,30.7308,30.7374,35500.0
2013-03-07 14:55:00,46.46,46.48,46.43,46.44,114600.0,30.7374,30.7507,30.7176,30.7242,114600.0
2013-03-07 15:00:00,46.45,46.45,46.43,46.45,38600.0,30.7308,30.7308,30.7176,30.7308,38600.0
2013-03-07 15:05:00,46.45,46.46,46.44,46.46,80500.0,30.7308,30.7374,30.7242,30.7374,80500.0
2013-03-07 15:10:00,46.45,46.46,46.45,46.46,30800.0,30.7308,30.7374,30.7308,30.7374,30800.0
2013-03-07 15:15:00,46.46,46.5,46.46,46.5,56500.0,30.7374,30.7639,30.7374,30.7639,56500.0
2013-03-07 15:20:00,46.5,46.51,46.45,46.46,76600.0,30.7639,30.7705,30.7308,30.7374,76600.0
2013-03-07 15:25:00,46.46,46.51,46.46,46.5,35500.0,30.7374,30.7705,30.7374,30.7639,35500.0
2013-03-07 15:30:00,46.51,46.51,46.47,46.48,34900.0,30.7705,30.7705,30.744,30.7507,34900.0
2013-03-07 15:35:00,46.48,46.48,46.46,46.48,35700.0,30.7507,30.7507,30.7374,30.7507,35700.0
2013-03-07 15:40:00,46.48,46.48,46.45,46.46,55700.0,30.7507,30.7507,30.7308,30.7374,55700.0
2013-03-07 15:45:00,46.45,46.46,46.44,46.44,72100.0,30.7308,30.7374,30.7242,30.7242,72100.0
2013-03-07 15:50:00,46.44,46.45,46.41,46.41,90500.0,30.7242,30.7308,30.7043,30.7043,90500.0
2013-03-07 15:55:00,46.41,46.49,46.4,46.48,192000.0,30.7043,30.7573,30.6977,30.7507,192000.0
2013-03-08 09:30:00,46.52,46.59,46.42,46.58,64300.0,30.7771,30.8234,30.711,30.8168,64300.0
2013-03-08 09:35:00,46.58,46.62,46.54,46.61,39500.0,30.8168,30.8433,30.7903,30.8367,39500.0
2013-03-08 09:40:00,46.6,46.61,46.54,46.54,18300.0,30.83,30.8367,30.7903,30.7903,18300.0
2013-03-08 09:45:00,46.53,46.53,46.44,46.47,40000.0,30.7837,30.7837,30.7242,30.744,40000.0
2013-03-08 09:50:00,46.47,46.48,46.39,46.4,86200.0,30.744,30.7507,30.6911,30.6977,86200.0
2013-03-08 09:55:00,46.39,46.44,46.37,46.44,44200.0,30.6911,30.7242,30.6779,30.7242,44200.0
2013-03-08 10:00:00,46.43,46.45,46.34,46.43,38600.0,30.7176,30.7308,30.658,30.7176,38600.0
2013-03-08 10:05:00,46.42,46.46,46.37,46.44,42100.0,30.711,30.7374,30.6779,30.7242,42100.0
2013-03-08 10:10:00,46.45,46.46,46.41,46.42,14900.0,30.7308,30.7374,30.7043,30.711,14900.0
2013-03-08 10:15:00,46.42,46.47,46.4,46.46,56300.0,30.711,30.744,30.6977,30.7374,56300.0
2013-03-08 10:20:00,46.46,46.5,46.45,46.46,43200.0,30.7374,30.7639,30.7308,30.7374,43200.0
2013-03-08 10:25:00,46.46,46.52,46.43,46.51,66100.0,30.7374,30.7771,30.7176,30.7705,66100.0
2013-03-08 10:30:00,46.52,46.55,46.49,46.55,28400.0,30.7771,30.797,30.7573,30.797,28400.0
2013-03-08 10:35:00,46.54,46.55,46.47,46.48,19700.0,30.7903,30.797,30.744,30.7507,19700.0
2013-03-08 10:40:00,46.48,46.55,46.48,46.55,13900.0,30.7507,30.797,30.7507,30.797,13900.0
2013-03-08 10:45:00,46.55,46.55,46.49,46.5,13500.0,30.797,30.797,30.7573,30.7639,13500.0
2013-03-08 10:50:00,46.49,46.54,46.48,46.5,37100.0,30.7573,30.7903,30.7507,30.7639,37100.0
2013-03-08 10:55:00,46.5,46.54,46.49,46.53,24200.0,30.7639,30.7903,30.7573,30.7837,24200.0
2013-03-08 11:00:00,46.54,46.54,46.48,46.51,39900.0,30.7903,30.7903,30.7507,30.7705,39900.0
2013-03-08 11:05:00,46.51,46.52,46.47,46.49,43400.0,30.7705,30.7771,30.744,30.7573,43400.0
2013-03-08 11:10:00,46.49,46.52,46.48,46.5,31000.0,30.7573,30.7771,30.7507,30.7639,31000.0
2013-03-08 11:15:00,46.5,46.52,46.47,46.5,24700.0,30.7639,30.7771,30.744,30.7639,24700.0
2013-03-08 11:20:00,46.49,46.49,46.46,46.46,23200.0,30.7573,30.7573,30.7374,30.7374,23200.0
2013-03-08 11:25:00,46.47,46.5,46.45,46.45,30900.0,30.744,30.7639,30.7308,30.7308,30900.0
2013-03-08 11:30:00,46.46,46.48,46.44,46.45,31500.0,30.7374,30.7507,30.7242,30.7308,31500.0
2013-03-08 11:35:00,46.45,46.46,46.43,46.43,27900.0,30.7308,30.7374,30.7176,30.7176,27900.0
2013-03-08 11:40:00,46.44,46.47,46.44,46.47,20600.0,30.7242,30.744,30.7242,30.744,20600.0
2013-03-08 11:45:00,46.46,46.48,46.44,46.48,26400.0,30.7374,30.7507,30.7242,30.7507,26400.0
2013-03-08 11:50:00,46.48,46.49,46.44,46.44,28500.0,30.7507,30.7573,30.7242,30.7242,28500.0
2013-03-08 11:55:00,46.43,46.44,46.41,46.42,21600.0,30.7176,30.7242,30.7043,30.711,21600.0
2013-03-08 12:00:00,46.42,46.43,46.41,46.42,33000.0,30.711,30.7176,30.7043,30.711,33000.0
2013-03-08 12:05:00,46.43,46.44,46.41,46.43,13600.0,30.7176,30.7242,30.7043,30.7176,13600.0
2013-03-08 12:10:00,46.43,46.44,46.37,46.41,45200.0,30.7176,30.7242,30.6779,30.7043,45200.0
2013-03-08 12:15:00,46.4,46.42,46.37,46.37,26400.0,30.6977,30.711,30.6779,30.6779,26400.0
2013-03-08 12:20:00,46.38,46.4,46.37,46.38,14800.0,30.6845,30.6977,30.6779,30.6845,14800.0
2013-03-08 12:25:00,46.38,46.38,46.33,46.34,25400.0,30.6845,30.6845,30.6514,30.658,25400.0
2013-03-08 12:30:00,46.34,46.35,46.33,46.33,17300.0,30.658,30.6646,30.6514,30.6514,17300.0
2013-03-08 12:35:00,46.34,46.39,46.34,46.39,43200.0,30.658,30.6911,30.658,30.6911,43200.0
2013-03-08 12:40:00,46.39,46.42,46.39,46.4,13900.0,30.6911,30.711,30.6911,30.6977,13900.0
2013-03-08 12:45:00,46.39,46.41,46.38,46.39,21800.0,30.6911,30.7043,30.6845,30.6911,21800.0
2013-03-08 12:50:00,46.39,46.42,46.38,46.41,19100.0,30.6911,30.711,30.6845,30.7043,19100.0
2013-03-08 12:55:00,46.41,46.42,46.4,46.4,26100.0,30.7043,30.711,30.6977,30.6977,26100.0
2013-03-08 13:00:00,46.41,46.41,46.37,46.38,23500.0,30.7043,30.7043,30.6779,30.6845,23500.0
2013-03-08 13:05:00,46.38,46.4,46.38,46.38,22900.0,30.6845,30.6977,30.6845,30.6845,22900.0
2013-03-08 13:10:00,46.38,46.39,46.37,46.37,25800.0,30.6845,30.6911,30.6779,30.6779,25800.0
2013-03-08 13:15:00,46.37,46.41,46.36,46.4,27700.0,30.6779,30.7043,30.6713,30.6977,27700.0
2013-03-08 13:20:00,46.41,46.43,46.4,46.43,14800.0,30.7043,30.7176,30.6977,30.7176,14800.0
2013-03-08 13:25:00,46.43,46.44,46.41,46.41,26100.0,30.7176,30.7242,30.7043,30.7043,26100.0
2013-03-08 13:30:00,46.41,46.43,46.4,46.43,27200.0,30.7043,30.7176,30.6977,30.7176,27200.0
2013-03-08 13:35:00,46.43,46.43,46.4,46.43,23500.0,30.7176,30.7176,30.6977,30.7176,23500.0
2013-03-08 13:40:00,46.43,46.44,46.4,46.4,36600.0,30.7176,30.7242,30.6977,30.6977,36600.0
2013-03-08 13:45:00,46.4,46.42,46.4,46.4,19500.0,30.6977,30.711,30.6977,30.6977,19500.0
2013-03-08 13:50:00,46.39,46.43,46.39,46.43,29800.0,30.6911,30.7176,30.6911,30.7176,29800.0
2013-03-08 13:55:00,46.43,46.44,46.4,46.41,32400.0,30.7176,30.7242,30.6977,30.7043,32400.0
2013-03-08 14:00:00,46.41,46.43,46.4,46.4,29000.0,30.7043,30.7176,30.6977,30.6977,29000.0
2013-03-08 14:05:00,46.4,46.41,46.37,46.37,26400.0,30.6977,30.7043,30.6779,30.6779,26400.0
2013-03-08 14:10:00,46.38,46.38,46.37,46.38,12800.0,30.6845,30.6845,30.6779,30.6845,12800.0
2013-03-08 14:15:00,46.37,46.4,46.37,46.38,39500.0,30.6779,30.6977,30.6779,30.6845,39500.0
2013-03-08 14:20:00,46.38,46.39,46.37,46.38,27100.0,30.6845,30.6911,30.6779,30.6845,27100.0
2013-03-08 14:25:00,46.39,46.39,46.38,46.39,23200.0,30.6911,30.6911,30.6845,30.6911,23200.0
2013-03-08 14:30:00,46.39,46.4,46.38,46.4,25700.0,30.6911,30.6977,30.6845,30.6977,25700.0
2013-03-08 14:35:00,46.39,46.41,46.39,46.41,27700.0,30.6911,30.7043,30.6911,30.7043,27700.0
2013-03-08 14:40:00,46.41,46.42,46.37,46.37,41400.0,30.7043,30.711,30.6779,30.6779,41400.0
2013-03-08 14:45:00,46.38,46.4,46.36,46.38,41800.0,30.6845,30.6977,30.6713,30.6845,41800.0
2013-03-08 14:50:00,46.37,46.39,46.36,46.39,38400.0,30.6779,30.6911,30.6713,30.6911,38400.0
2013-03-08 14:55:00,46.39,46.4,46.37,46.37,27300.0,30.6911,30.6977,30.6779,30.6779,27300.0
2013-03-08 15:00:00,46.38,46.39,46.37,46.39,41700.0,30.6845,30.6911,30.6779,30.6911,41700.0
2013-03-08 15:05:00,46.39,46.4,46.37,46.4,47900.0,30.6911,30.6977,30.6779,30.6977,47900.0
2013-03-08 15:10:00,46.39,46.4,46.36,46.37,47900.0,30.6911,30.6977,30.6713,30.6779,47900.0
2013-03-08 15:15:00,46.36,46.39,46.36,46.37,48900.0,30.6713,30.6911,30.6713,30.6779,48900.0
2013-03-08 15:20:00,46.37,46.39,46.36,46.37,43200.0,30.6779,30.6911,30.6713,30.6779,43200.0
2013-03-08 15:25:00,46.38,46.38,46.34,46.37,57000.0,30.6845,30.6845,30.658,30.6779,57000.0
2013-03-08 15:30:00,46.37,46.37,46.34,46.35,41000.0,30.6779,30.6779,30.658,30.6646,41000.0
2013-03-08 15:35:00,46.35,46.36,46.33,46.34,66500.0,30.6646,30.6713,30.6514,30.658,66500.0
2013-03-08 15:40:00,46.34,46.35,46.32,46.33,84000.0,30.658,30.6646,30.6448,30.6514,84000.0
2013-03-08 15:45:00,46.33,46.34,46.31,46.33,110800.0,30.6514,30.658,30.6382,30.6514,110800.0
2013-03-08 15:50:00,46.33,46.34,46.32,46.34,138300.0,30.6514,30.658,30.6448,30.658,138300.0
2013-03-08 15:55:00,46.34,46.36,46.3,46.31,320600.0,30.658,30.6713,30.6316,30.6382,320600.0
2013-03-11 09:30:00,46.06,46.09,45.56,46.0,293700.0,30.4728,30.4926,30.142,30.4331,293700.0
2013-03-11 09:35:00,46.0,46.19,45.99,46.11,103500.0,30.4331,30.5588,30.4265,30.5059,103500.0
2013-03-11 09:40:00,46.11,46.14,46.05,46.13,86400.0,30.5059,30.5257,30.4662,30.5191,86400.0
2013-03-11 09:45:00,46.13,46.13,46.02,46.04,102700.0,30.5191,30.5191,30.4463,30.4596,102700.0
2013-03-11 09:50:00,46.03,46.15,46.03,46.09,204100.0,30.4529,30.5323,30.4529,30.4926,204100.0
2013-03-11 09:55:00,46.11,46.19,46.11,46.16,79500.0,30.5059,30.5588,30.5059,30.5389,79500.0
2013-03-11 10:00:00,46.16,46.2,46.11,46.14,72800.0,30.5389,30.5654,30.5059,30.5257,72800.0
2013-03-11 10:05:00,46.14,46.16,46.11,46.14,66300.0,30.5257,30.5389,30.5059,30.5257,66300.0
2013-03-11 10:10:00,46.13,46.14,46.01,46.03,132800.0,30.5191,30.5257,30.4397,30.4529,132800.0
2013-03-11 10:15:00,46.02,46.11,46.0,46.09,69900.0,30.4463,30.5059,30.4331,30.4926,69900.0
2013-03-11 10:20:00,46.09,46.11,46.08,46.08,31900.0,30.4926,30.5059,30.486,30.486,31900.0
2013-03-11 10:25:00,46.08,46.09,46.02,46.07,63800.0,30.486,30.4926,30.4463,30.4794,63800.0
2013-03-11 10:30:00,46.07,46.13,46.05,46.08,71200.0,30.4794,30.5191,30.4662,30.486,71200.0
2013-03-11 10:35:00,46.08,46.12,46.05,46.12,61900.0,30.486,30.5125,30.4662,30.5125,61900.0
2013-03-11 10:40:00,46.12,46.17,46.11,46.13,87000.0,30.5125,30.5456,30.5059,30.5191,87000.0
2013-03-11 10:45:00,46.13,46.14,46.04,46.05,112100.0,30.5191,30.5257,30.4596,30.4662,112100.0
2013-03-11 10:50:00,46.05,46.05,45.98,46.02,56200.0,30.4662,30.4662,30.4199,30.4463,56200.0
2013-03-11 10:55:00,46.02,46.05,46.01,46.05,61700.0,30.4463,30.4662,30.4397,30.4662,61700.0
2013-03-11 11:00:00,46.05,46.1,46.04,46.1,44600.0,30.4662,30.4992,30.4596,30.4992,44600.0
2013-03-11 11:05:00,46.09,46.11,46.05,46.05,119600.0,30.4926,30.5059,30.4662,30.4662,119600.0
2013-03-11 11:10:00,46.05,46.08,46.03,46.08,41300.0,30.4662,30.486,30.4529,30.486,41300.0
2013-03-11 11:15:00,46.08,46.1,46.02,46.04,65500.0,30.486,30.4992,30.4463,30.4596,65500.0
2013-03-11 11:20:00,46.05,46.05,45.98,45.98,23500.0,30.4662,30.4662,30.4199,30.4199,23500.0
2013-03-11 11:25:00,45.98,46.01,45.97,46.0,38300.0,30.4199,30.4397,30.4132,30.4331,38300.0
2013-03-11 11:30:00,46.01,46.01,45.93,45.93,108800.0,30.4397,30.4397,30.3868,30.3868,108800.0
2013-03-11 11:35:00,45.93,45.94,45.87,45.88,115200.0,30.3868,30.3934,30.3471,30.3537,115200.0
2013-03-11 11:40:00,45.89,45.97,45.88,45.96,71600.0,30.3603,30.4132,30.3537,30.4066,71600.0
2013-03-11 11:45:00,45.95,45.98,45.9,45.9,72400.0,30.4,30.4199,30.3669,30.3669,72400.0
2013-03-11 11:50:00,45.9,45.93,45.9,45.92,38000.0,30.3669,30.3868,30.3669,30.3802,38000.0
2013-03-11 11:55:00,45.92,45.95,45.91,45.94,83300.0,30.3802,30.4,30.3735,30.3934,83300.0
2013-03-11 12:00:00,45.94,45.96,45.86,45.87,107800.0,30.3934,30.4066,30.3405,30.3471,107800.0
2013-03-11 12:05:00,45.86,45.89,45.84,45.84,94000.0,30.3405,30.3603,30.3272,30.3272,94000.0
2013-03-11 12:10:00,45.84,45.85,45.78,45.78,108400.0,30.3272,30.3339,30.2875,30.2875,108400.0
2013-03-11 12:15:00,45.78,45.85,45.76,45.84,63300.0,30.2875,30.3339,30.2743,30.3272,63300.0
2013-03-11 12:20:00,45.85,45.86,45.82,45.84,37800.0,30.3339,30.3405,30.314,30.3272,37800.0
2013-03-11 12:25:00,45.85,45.87,45.82,45.83,100100.0,30.3339,30.3471,30.314,30.3206,100100.0
2013-03-11 12:30:00,45.83,45.84,45.8,45.8,44200.0,30.3206,30.3272,30.3008,30.3008,44200.0
2013-03-11 12:35:00,45.8,45.82,45.8,45.8,25000.0,30.3008,30.314,30.3008,30.3008,25000.0
2013-03-11 12:40:00,45.8,45.89,45.8,45.89,51800.0,30.3008,30.3603,30.3008,30.3603,51800.0
2013-03-11 12:45:00,45.89,45.91,45.88,45.89,72200.0,30.3603,30.3735,30.3537,30.3603,72200.0
2013-03-11 12:50:00,45.89,45.91,45.88,45.91,53300.0,30.3603,30.3735,30.3537,30.3735,53300.0
2013-03-11 12:55:00,45.9,45.93,45.89,45.91,55300.0,30.3669,30.3868,30.3603,30.3735,55300.0
2013-03-11 13:00:00,45.91,45.94,45.91,45.93,40900.0,30.3735,30.3934,30.3735,30.3868,40900.0
2013-03-11 13:05:00,45.93,45.94,45.89,45.89,32300.0,30.3868,30.3934,30.3603,30.3603,32300.0
2013-03-11 13:10:00,45.9,45.93,45.9,45.92,23600.0,30.3669,30.3868,30.3669,30.3802,23600.0
2013-03-11 13:15:00,45.93,45.93,45.85,45.85,50300.0,30.3868,30.3868,30.3339,30.3339,50300.0
2013-03-11 13:20:00,45.85,45.89,45.83,45.87,58300.0,30.3339,30.3603,30.3206,30.3471,58300.0
2013-03-11 13:25:00,45.86,45.88,45.86,45.86,44500.0,30.3405,30.3537,30.3405,30.3405,44500.0
2013-03-11 13:30:00,45.86,45.88,45.84,45.85,70600.0,30.3405,30.3537,30.3272,30.3339,70600.0
2013-03-11 13:35:00,45.85,45.88,45.83,45.85,87100.0,30.3339,30.3537,30.3206,30.3339,87100.0
2013-03-11 13:40:00,45.85,45.86,45.82,45.82,25800.0,30.3339,30.3405,30.314,30.314,25800.0
2013-03-11 13:45:00,45.82,45.83,45.8,45.8,37300.0,30.314,30.3206,30.3008,30.3008,37300.0
2013-03-11 13:50:00,45.81,45.81,45.79,45.8,55600.0,30.3074,30.3074,30.2942,30.3008,55600.0
2013-03-11 13:55:00,45.8,45.82,45.8,45.81,35300.0,30.3008,30.314,30.3008,30.3074,35300.0
2013-03-11 14:00:00,45.81,45.82,45.76,45.76,72600.0,30.3074,30.314,30.2743,30.2743,72600.0
2013-03-11 14:05:00,45.76,45.78,45.73,45.78,73400.0,30.2743,30.2875,30.2545,30.2875,73400.0
2013-03-11 14:10:00,45.78,45.86,45.77,45.83,60000.0,30.2875,30.3405,30.2809,30.3206,60000.0
2013-03-11 14:15:00,45.84,45.84,45.83,45.83,25700.0,30.3272,30.3272,30.3206,30.3206,25700.0
2013-03-11 14:20:00,45.83,45.84,45.8,45.8,27200.0,30.3206,30.3272,30.3008,30.3008,27200.0
2013-03-11 14:25:00,45.8,45.82,45.76,45.77,62100.0,30.3008,30.314,30.2743,30.2809,62100.0
2013-03-11 14:30:00,45.78,45.78,45.7,45.75,108600.0,30.2875,30.2875,30.2346,30.2677,108600.0
2013-03-11 14:35:00,45.76,45.78,45.74,45.76,69100.0,30.2743,30.2875,30.2611,30.2743,69100.0
2013-03-11 14:40:00,45.75,45.78,45.74,45.76,49000.0,30.2677,30.2875,30.2611,30.2743,49000.0
2013-03-11 14:45:00,45.75,45.75,45.7,45.7,58400.0,30.2677,30.2677,30.2346,30.2346,58400.0
2013-03-11 14:50:00,45.7,45.72,45.7,45.7,52300.0,30.2346,30.2478,30.2346,30.2346,52300.0
2013-03-11 14:55:00,45.7,45.71,45.7,45.71,18000.0,30.2346,30.2412,30.2346,30.2412,18000.0
2013-03-11 15:00:00,45.71,45.72,45.7,45.71,37700.0,30.2412,30.2478,30.2346,30.2412,37700.0
2013-03-11 15:05:00,45.71,45.78,45.7,45.72,153900.0,30.2412,30.2875,30.2346,30.2478,153900.0
2013-03-11 15:10:00,45.72,45.72,45.68,45.7,70900.0,30.2478,30.2478,30.2214,30.2346,70900.0
2013-03-11 15:15:00,45.69,45.69,45.63,45.63,88100.0,30.228,30.228,30.1883,30.1883,88100.0
2013-03-11 15:20:00,45.63,45.64,45.62,45.62,48800.0,30.1883,30.1949,30.1817,30.1817,48800.0
2013-03-11 15:25:00,45.62,45.63,45.59,45.6,58800.0,30.1817,30.1883,30.1618,30.1685,58800.0
2013-03-11 15:30:00,45.6,45.63,45.6,45.62,104100.0,30.1685,30.1883,30.1685,30.1817,104100.0
2013-03-11 15:35:00,45.62,45.64,45.61,45.62,114500.0,30.1817,30.1949,30.1751,30.1817,114500.0
2013-03-11 15:40:00,45.61,45.62,45.58,45.58,144100.0,30.1751,30.1817,30.1552,30.1552,144100.0
2013-03-11 15:45:00,45.59,45.63,45.59,45.63,133700.0,30.1618,30.1883,30.1618,30.1883,133700.0
2013-03-11 15:50:00,45.62,45.67,45.62,45.67,154400.0,30.1817,30.2148,30.1817,30.2148,154400.0
2013-03-11 15:55:00,45.67,45.69,45.66,45.69,268500.0,30.2148,30.228,30.2081,30.228,268500.0
2013-03-12 09:30:00,45.56,45.82,45.51,45.73,137200.0,30.142,30.314,30.1089,30.2545,137200.0
2013-03-12 09:35:00,45.74,45.84,45.71,45.83,70500.0,30.2611,30.3272,30.2412,30.3206,70500.0
2013-03-12 09:40:00,45.82,45.9,45.79,45.9,57100.0,30.314,30.3669,30.2942,30.3669,57100.0
2013-03-12 09:45:00,45.9,45.93,45.82,45.9,77300.0,30.3669,30.3868,30.314,30.3669,77300.0
2013-03-12 09:50:00,45.9,45.92,45.82,45.89,63900.0,30.3669,30.3802,30.314,30.3603,63900.0
2013-03-12 09:55:00,45.89,45.94,45.83,45.94,45300.0,30.3603,30.3934,30.3206,30.3934,45300.0
2013-03-12 10:00:00,45.94,45.97,45.92,45.96,68300.0,30.3934,30.4132,30.3802,30.4066,68300.0
2013-03-12 10:05:00,45.96,45.97,45.93,45.96,71100.0,30.4066,30.4132,30.3868,30.4066,71100.0
2013-03-12 10:10:00,45.96,46.04,45.95,46.04,67900.0,30.4066,30.4596,30.4,30.4596,67900.0
2013-03-12 10:15:00,46.04,46.1,46.03,46.06,127100.0,30.4596,30.4992,30.4529,30.4728,127100.0
2013-03-12 10:20:00,46.06,46.1,46.03,46.03,55900.0,30.4728,30.4992,30.4529,30.4529,55900.0
2013-03-12 10:25:00,46.03,46.08,46.01,46.05,53000.0,30.4529,30.486,30.4397,30.4662,53000.0
2013-03-12 10:30:00,46.05,46.09,46.04,46.06,44400.0,30.4662,30.4926,30.4596,30.4728,44400.0
2013-03-12 10:35:00,46.07,46.11,46.04,46.11,46300.0,30.4794,30.5059,30.4596,30.5059,46300.0
2013-03-12 10:40:00,46.1,46.11,46.08,46.09,38200.0,30.4992,30.5059,30.486,30.4926,38200.0
2013-03-12 10:45:00,46.09,46.11,46.09,46.09,32900.0,30.4926,30.5059,30.4926,30.4926,32900.0
2013-03-12 10:50:00,46.1,46.13,46.08,46.09,64300.0,30.4992,30.5191,30.486,30.4926,64300.0
2013-03-12 10:55:00,46.09,46.1,46.08,46.1,17900.0,30.4926,30.4992,30.486,30.4992,17900.0
2013-03-12 11:00:00,46.1,46.11,46.07,46.09,79500.0,30.4992,30.5059,30.4794,30.4926,79500.0
2013-03-12 11:05:00,46.1,46.1,46.03,46.04,46000.0,30.4992,30.4992,30.4529,30.4596,46000.0
2013-03-12 11:10:00,46.04,46.1,46.04,46.09,27400.0,30.4596,30.4992,30.4596,30.4926,27400.0
2013-03-12 11:15:00,46.1,46.18,46.1,46.17,34900.0,30.4992,30.5522,30.4992,30.5456,34900.0
2013-03-12 11:20:00,46.17,46.18,46.0,46.0,71900.0,30.5456,30.5522,30.4331,30.4331,71900.0
2013-03-12 11:25:00,46.01,46.07,46.0,46.03,44100.0,30.4397,30.4794,30.4331,30.4529,44100.0
2013-03-12 11:30:00,46.03,46.07,46.01,46.05,46200.0,30.4529,30.4794,30.4397,30.4662,46200.0
2013-03-12 11:35:00,46.06,46.12,46.06,46.12,21600.0,30.4728,30.5125,30.4728,30.5125,21600.0
2013-03-12 11:40:00,46.12,46.16,46.11,46.16,28100.0,30.5125,30.5389,30.5059,30.5389,28100.0
2013-03-12 11:45:00,46.16,46.16,46.12,46.13,53700.0,30.5389,30.5389,30.5125,30.5191,53700.0
2013-03-12 11:50:00,46.13,46.21,46.13,46.18,46900.0,30.5191,30.572,30.5191,30.5522,46900.0
2013-03-12 11:55:00,46.17,46.23,46.16,46.16,30800.0,30.5456,30.5853,30.5389,30.5389,30800.0
2013-03-12 12:00:00,46.17,46.18,46.17,46.18,24600.0,30.5456,30.5522,30.5456,30.5522,24600.0
2013-03-12 12:05:00,46.17,46.25,46.17,46.24,50600.0,30.5456,30.5985,30.5456,30.5919,50600.0
2013-03-12 12:10:00,46.23,46.24,46.18,46.2,35700.0,30.5853,30.5919,30.5522,30.5654,35700.0
2013-03-12 12:15:00,46.2,46.26,46.2,46.26,23000.0,30.5654,30.6051,30.5654,30.6051,23000.0
2013-03-12 12:20:00,46.26,46.26,46.14,46.14,71800.0,30.6051,30.6051,30.5257,30.5257,71800.0
2013-03-12 12:25:00,46.14,46.17,46.09,46.12,48000.0,30.5257,30.5456,30.4926,30.5125,48000.0
2013-03-12 12:30:00,46.12,46.12,46.11,46.12,13700.0,30.5125,30.5125,30.5059,30.5125,13700.0
2013-03-12 12:35:00,46.11,46.12,46.11,46.11,18200.0,30.5059,30.5125,30.5059,30.5059,18200.0
2013-03-12 12:40:00,46.11,46.11,46.06,46.09,59400.0,30.5059,30.5059,30.4728,30.4926,59400.0
2013-03-12 12:45:00,46.08,46.14,46.08,46.12,30900.0,30.486,30.5257,30.486,30.5125,30900.0
2013-03-12 12:50:00,46.13,46.13,46.1,46.12,27400.0,30.5191,30.5191,30.4992,30.5125,27400.0
2013-03-12 12:55:00,46.11,46.15,46.11,46.14,49200.0,30.5059,30.5323,30.5059,30.5257,49200.0
2013-03-12 13:00:00,46.14,46.14,46.09,46.12,42600.0,30.5257,30.5257,30.4926,30.5125,42600.0
2013-03-12 13:05:00,46.12,46.18,46.12,46.18,14700.0,30.5125,30.5522,30.5125,30.5522,14700.0
2013-03-12 13:10:00,46.18,46.21,46.17,46.2,50200.0,30.5522,30.572,30.5456,30.5654,50200.0
2013-03-12 13:15:00,46.2,46.2,46.16,46.16,48700.0,30.5654,30.5654,30.5389,30.5389,48700.0
2013-03-12 13:20:00,46.16,46.17,46.14,46.16,35300.0,30.5389,30.5456,30.5257,30.5389,35300.0
2013-03-12 13:25:00,46.16,46.17,46.14,46.17,32900.0,30.5389,30.5456,30.5257,30.5456,32900.0
2013-03-12 13:30:00,46.17,46.17,46.13,46.13,19600.0,30.5456,30.5456,30.5191,30.5191,19600.0
2013-03-12 13:35:00,46.13,46.16,46.13,46.16,39400.0,30.5191,30.5389,30.5191,30.5389,39400.0
2013-03-12 13:40:00,46.16,46.21,46.16,46.2,35100.0,30.5389,30.572,30.5389,30.5654,35100.0
2013-03-12 13:45:00,46.21,46.25,46.16,46.16,62500.0,30.572,30.5985,30.5389,30.5389,62500.0
2013-03-12 13:50:00,46.16,46.18,46.13,46.13,20200.0,30.5389,30.5522,30.5191,30.5191,20200.0
2013-03-12 13:55:00,46.13,46.14,46.13,46.13,5400.0,30.5191,30.5257,30.5191,30.5191,5400.0
2013-03-12 14:00:00,46.13,46.19,46.13,46.15,68000.0,30.5191,30.5588,30.5191,30.5323,68000.0
2013-03-12 14:05:00,46.15,46.16,46.14,46.15,12200.0,30.5323,30.5389,30.5257,30.5323,12200.0
2013-03-12 14:10:00,46.16,46.17,46.13,46.17,50000.0,30.5389,30.5456,30.5191,30.5456,50000.0
2013-03-12 14:15:00,46.17,46.22,46.15,46.21,34400.0,30.5456,30.5786,30.5323,30.572,34400.0
2013-03-12 14:20:00,46.21,46.21,46.18,46.21,24900.0,30.572,30.572,30.5522,30.572,24900.0
2013-03-12 14:25:00,46.21,46.21,46.17,46.19,29900.0,30.572,30.572,30.5456,30.5588,29900.0
2013-03-12 14:30:00,46.19,46.23,46.18,46.21,35300.0,30.5588,30.5853,30.5522,30.572,35300.0
2013-03-12 14:35:00,46.22,46.24,46.21,46.24,17700.0,30.5786,30.5919,30.572,30.5919,17700.0
2013-03-12 14:40:00,46.23,46.24,46.23,46.24,9800.0,30.5853,30.5919,30.5853,30.5919,9800.0
2013-03-12 14:45:00,46.23,46.3,46.23,46.29,84100.0,30.5853,30.6316,30.5853,30.625,84100.0
2013-03-12 14:50:00,46.3,46.3,46.18,46.18,93000.0,30.6316,30.6316,30.5522,30.5522,93000.0
2013-03-12 14:55:00,46.19,46.21,46.16,46.18,59600.0,30.5588,30.572,30.5389,30.5522,59600.0
2013-03-12 15:00:00,46.17,46.26,46.17,46.26,70300.0,30.5456,30.6051,30.5456,30.6051,70300.0
2013-03-12 15:05:00,46.25,46.27,46.25,46.27,38900.0,30.5985,30.6117,30.5985,30.6117,38900.0
2013-03-12 15:10:00,46.27,46.35,46.26,46.33,137000.0,30.6117,30.6646,30.6051,30.6514,137000.0
2013-03-12 15:15:00,46.32,46.33,46.27,46.3,90400.0,30.6448,30.6514,30.6117,30.6316,90400.0
2013-03-12 15:20:00,46.3,46.34,46.29,46.34,41800.0,30.6316,30.658,30.625,30.658,41800.0
2013-03-12 15:25:00,46.34,46.34,46.27,46.27,40800.0,30.658,30.658,30.6117,30.6117,40800.0
2013-03-12 15:30:00,46.26,46.28,46.23,46.23,85900.0,30.6051,30.6183,30.5853,30.5853,85900.0
2013-03-12 15:35:00,46.23,46.31,46.23,46.3,90100.0,30.5853,30.6382,30.5853,30.6316,90100.0
2013-03-12 15:40:00,46.3,46.31,46.23,46.25,150100.0,30.6316,30.6382,30.5853,30.5985,150100.0
2013-03-12 15:45:00,46.24,46.27,46.22,46.26,96500.0,30.5919,30.6117,30.5786,30.6051,96500.0
2013-03-12 15:50:00,46.26,46.27,46.22,46.25,136600.0,30.6051,30.6117,30.5786,30.5985,136600.0
2013-03-12 15:55:00,46.25,46.29,46.24,46.29,362700.0,30.5985,30.625,30.5919,30.625,362700.0
2013-03-13 09:30:00,46.32,46.32,46.26,46.29,87900.0,30.6448,30.6448,30.6051,30.625,87900.0
2013-03-13 09:35:00,46.27,46.43,46.26,46.37,58700.0,30.6117,30.7176,30.6051,30.6779,58700.0
2013-03-13 09:40:00,46.37,46.4,46.22,46.25,56500.0,30.6779,30.6977,30.5786,30.5985,56500.0
2013-03-13 09:45:00,46.26,46.31,46.17,46.29,41200.0,30.6051,30.6382,30.5456,30.625,41200.0
2013-03-13 09:50:00,46.3,46.35,46.28,46.35,41900.0,30.6316,30.6646,30.6183,30.6646,41900.0
2013-03-13 09:55:00,46.35,46.35,46.29,46.31,37300.0,30.6646,30.6646,30.625,30.6382,37300.0
2013-03-13 10:00:00,46.3,46.34,46.27,46.28,43100.0,30.6316,30.658,30.6117,30.6183,43100.0
2013-03-13 10:05:00,46.27,46.38,46.27,46.3,53100.0,30.6117,30.6845,30.6117,30.6316,53100.0
2013-03-13 10:10:00,46.3,46.34,46.3,46.33,110800.0,30.6316,30.658,30.6316,30.6514,110800.0
2013-03-13 10:15:00,46.34,46.35,46.29,46.3,42400.0,30.658,30.6646,30.625,30.6316,42400.0
2013-03-13 10:20:00,46.31,46.37,46.29,46.35,43000.0,30.6382,30.6779,30.625,30.6646,43000.0
2013-03-13 10:25:00,46.36,46.38,46.34,46.37,29200.0,30.6713,30.6845,30.658,30.6779,29200.0
2013-03-13 10:30:00,46.37,46.39,46.29,46.29,45700.0,30.6779,30.6911,30.625,30.625,45700.0
2013-03-13 10:35:00,46.29,46.36,46.28,46.35,66300.0,30.625,30.6713,30.6183,30.6646,66300.0
2013-03-13 10:40:00,46.35,46.36,46.33,46.36,62500.0,30.6646,30.6713,30.6514,30.6713,62500.0
2013-03-13 10:45:00,46.36,46.37,46.33,46.33,117000.0,30.6713,30.6779,30.6514,30.6514,117000.0
2013-03-13 10:50:00,46.33,46.34,46.32,46.34,37800.0,30.6514,30.658,30.6448,30.658,37800.0
2013-03-13 10:55:00,46.34,46.36,46.31,46.35,49000.0,30.658,30.6713,30.6382,30.6646,49000.0
2013-03-13 11:00:00,46.36,46.37,46.35,46.35,32900.0,30.6713,30.6779,30.6646,30.6646,32900.0
2013-03-13 11:05:00,46.35,46.38,46.35,46.37,36000.0,30.6646,30.6845,30.6646,30.6779,36000.0
2013-03-13 11:10:00,46.37,46.38,46.35,46.36,42900.0,30.6779,30.6845,30.6646,30.6713,42900.0
2013-03-13 11:15:00,46.35,46.36,46.29,46.3,33900.0,30.6646,30.6713,30.625,30.6316,33900.0
2013-03-13 11:20:00,46.29,46.3,46.25,46.29,57100.0,30.625,30.6316,30.5985,30.625,57100.0
2013-03-13 11:25:00,46.28,46.29,46.24,46.24,21500.0,30.6183,30.625,30.5919,30.5919,21500.0
2013-03-13 11:30:00,46.24,46.28,46.23,46.23,30900.0,30.5919,30.6183,30.5853,30.5853,30900.0
2013-03-13 11:35:00,46.24,46.29,46.23,46.27,29400.0,30.5919,30.625,30.5853,30.6117,29400.0
2013-03-13 11:40:00,46.28,46.32,46.27,46.29,51300.0,30.6183,30.6448,30.6117,30.625,51300.0
2013-03-13 11:45:00,46.29,46.3,46.27,46.27,18100.0,30.625,30.6316,30.6117,30.6117,18100.0
2013-03-13 11:50:00,46.28,46.28,46.27,46.27,15100.0,30.6183,30.6183,30.6117,30.6117,15100.0
2013-03-13 11:55:00,46.27,46.28,46.25,46.25,28900.0,30.6117,30.6183,30.5985,30.5985,28900.0
2013-03-13 12:00:00,46.25,46.26,46.18,46.2,143200.0,30.5985,30.6051,30.5522,30.5654,143200.0
2013-03-13 12:05:00,46.2,46.22,46.19,46.2,51800.0,30.5654,30.5786,30.5588,30.5654,51800.0
2013-03-13 12:10:00,46.21,46.22,46.19,46.21,33400.0,30.572,30.5786,30.5588,30.572,33400.0
2013-03-13 12:15:00,46.21,46.28,46.21,46.26,41600.0,30.572,30.6183,30.572,30.6051,41600.0
2013-03-13 12:20:00,46.25,46.26,46.25,46.26,23300.0,30.5985,30.6051,30.5985,30.6051,23300.0
2013-03-13 12:25:00,46.26,46.29,46.25,46.27,28300.0,30.6051,30.625,30.5985,30.6117,28300.0
2013-03-13 12:30:00,46.27,46.31,46.27,46.3,30600.0,30.6117,30.6382,30.6117,30.6316,30600.0
2013-03-13 12:35:00,46.3,46.34,46.29,46.33,26000.0,30.6316,30.658,30.625,30.6514,26000.0
2013-03-13 12:40:00,46.34,46.36,46.31,46.31,26800.0,30.658,30.6713,30.6382,30.6382,26800.0
2013-03-13 12:45:00,46.31,46.34,46.29,46.33,25300.0,30.6382,30.658,30.625,30.6514,25300.0
2013-03-13 12:50:00,46.33,46.36,46.33,46.34,21800.0,30.6514,30.6713,30.6514,30.658,21800.0
2013-03-13 12:55:00,46.35,46.35,46.33,46.33,23000.0,30.6646,30.6646,30.6514,30.6514,23000.0
2013-03-13 13:00:00,46.33,46.37,46.33,46.34,40600.0,30.6514,30.6779,30.6514,30.658,40600.0
2013-03-13 13:05:00,46.35,46.39,46.35,46.35,44900.0,30.6646,30.6911,30.6646,30.6646,44900.0
2013-03-13 13:10:00,46.36,46.39,46.35,46.39,22100.0,30.6713,30.6911,30.6646,30.6911,22100.0
2013-03-13 13:15:00,46.39,46.4,46.36,46.36,22200.0,30.6911,30.6977,30.6713,30.6713,22200.0
2013-03-13 13:20:00,46.37,46.37,46.34,46.34,31300.0,30.6779,30.6779,30.658,30.658,31300.0
2013-03-13 13:25:00,46.34,46.37,46.34,46.35,17800.0,30.658,30.6779,30.658,30.6646,17800.0
2013-03-13 13:30:00,46.35,46.36,46.32,46.33,27800.0,30.6646,30.6713,30.6448,30.6514,27800.0
2013-03-13 13:35:00,46.32,46.33,46.32,46.32,14400.0,30.6448,30.6514,30.6448,30.6448,14400.0
2013-03-13 13:40:00,46.32,46.36,46.32,46.36,30300.0,30.6448,30.6713,30.6448,30.6713,30300.0
2013-03-13 13:45:00,46.36,46.39,46.35,46.36,30400.0,30.6713,30.6911,30.6646,30.6713,30400.0
2013-03-13 13:50:00,46.36,46.39,46.36,46.39,23200.0,30.6713,30.6911,30.6713,30.6911,23200.0
2013-03-13 13:55:00,46.39,46.41,46.39,46.41,33500.0,30.6911,30.7043,30.6911,30.7043,33500.0
2013-03-13 14:00:00,46.4,46.41,46.38,46.38,21200.0,30.6977,30.7043,30.6845,30.6845,21200.0
2013-03-13 14:05:00,46.38,46.39,46.38,46.38,9200.0,30.6845,30.6911,30.6845,30.6845,9200.0
2013-03-13 14:10:00,46.38,46.39,46.36,46.38,46100.0,30.6845,30.6911,30.6713,30.6845,46100.0
2013-03-13 14:15:00,46.38,46.38,46.36,46.37,15700.0,30.6845,30.6845,30.6713,30.6779,15700.0
2013-03-13 14:20:00,46.36,46.37,46.34,46.34,23200.0,30.6713,30.6779,30.658,30.658,23200.0
2013-03-13 14:25:00,46.34,46.39,46.34,46.37,48200.0,30.658,30.6911,30.658,30.6779,48200.0
2013-03-13 14:30:00,46.37,46.38,46.37,46.37,12700.0,30.6779,30.6845,30.6779,30.6779,12700.0
2013-03-13 14:35:00,46.37,46.38,46.33,46.33,28200.0,30.6779,30.6845,30.6514,30.6514,28200.0
2013-03-13 14:40:00,46.33,46.34,46.31,46.33,31800.0,30.6514,30.658,30.6382,30.6514,31800.0
2013-03-13 14:45:00,46.33,46.36,46.33,46.34,19500.0,30.6514,30.6713,30.6514,30.658,19500.0
2013-03-13 14:50:00,46.34,46.38,46.34,46.34,33100.0,30.658,30.6845,30.658,30.658,33100.0
2013-03-13 14:55:00,46.34,46.35,46.34,46.34,15100.0,30.658,30.6646,30.658,30.658,15100.0
2013-03-13 15:00:00,46.34,46.36,46.33,46.35,19600.0,30.658,30.6713,30.6514,30.6646,19600.0
2013-03-13 15:05:00,46.36,46.36,46.32,46.33,25600.0,30.6713,30.6713,30.6448,30.6514,25600.0
2013-03-13 15:10:00,46.32,46.34,46.32,46.33,35400.0,30.6448,30.658,30.6448,30.6514,35400.0
2013-03-13 15:15:00,46.34,46.4,46.34,46.39,36800.0,30.658,30.6977,30.658,30.6911,36800.0
2013-03-13 15:20:00,46.38,46.39,46.38,46.38,28300.0,30.6845,30.6911,30.6845,30.6845,28300.0
2013-03-13 15:25:00,46.38,46.41,46.38,46.41,40500.0,30.6845,30.7043,30.6845,30.7043,40500.0
2013-03-13 15:30:00,46.4,46.45,46.4,46.42,51300.0,30.6977,30.7308,30.6977,30.711,51300.0
2013-03-13 15:35:00,46.42,46.45,46.42,46.42,51000.0,30.711,30.7308,30.711,30.711,51000.0
2013-03-13 15:40:00,46.43,46.44,46.41,46.44,59500.0,30.7176,30.7242,30.7043,30.7242,59500.0
2013-03-13 15:45:00,46.44,46.47,46.42,46.47,117600.0,30.7242,30.744,30.711,30.744,117600.0
2013-03-13 15:50:00,46.47,46.49,46.47,46.49,85200.0,30.744,30.7573,30.744,30.7573,85200.0
2013-03-13 15:55:00,46.48,46.5,46.47,46.48,220000.0,30.7507,30.7639,30.744,30.7507,220000.0
2013-03-14 09:30:00,46.49,46.53,46.42,46.43,84500.0,30.7573,30.7837,30.711,30.7176,84500.0
2013-03-14 09:35:00,46.43,46.47,46.3,46.31,57600.0,30.7176,30.744,30.6316,30.6382,57600.0
2013-03-14 09:40:00,46.31,46.39,46.3,46.37,49000.0,30.6382,30.6911,30.6316,30.6779,49000.0
2013-03-14 09:45:00,46.38,46.4,46.35,46.37,49600.0,30.6845,30.6977,30.6646,30.6779,49600.0
2013-03-14 09:50:00,46.37,46.4,46.31,46.31,45400.0,30.6779,30.6977,30.6382,30.6382,45400.0
2013-03-14 09:55:00,46.32,46.34,46.25,46.26,65100.0,30.6448,30.658,30.5985,30.6051,65100.0
2013-03-14 10:00:00,46.27,46.27,46.21,46.22,48300.0,30.6117,30.6117,30.572,30.5786,48300.0
2013-03-14 10:05:00,46.21,46.24,46.2,46.22,28100.0,30.572,30.5919,30.5654,30.5786,28100.0
2013-03-14 10:10:00,46.23,46.25,46.2,46.23,29700.0,30.5853,30.5985,30.5654,30.5853,29700.0
2013-03-14 10:15:00,46.24,46.26,46.23,46.25,38500.0,30.5919,30.6051,30.5853,30.5985,38500.0
2013-03-14 10:20:00,46.24,46.29,46.21,46.28,39700.0,30.5919,30.625,30.572,30.6183,39700.0
2013-03-14 10:25:00,46.28,46.33,46.26,46.31,33200.0,30.6183,30.6514,30.6051,30.6382,33200.0
2013-03-14 10:30:00,46.32,46.4,46.32,46.39,85500.0,30.6448,30.6977,30.6448,30.6911,85500.0
2013-03-14 10:35:00,46.38,46.45,46.38,46.45,39800.0,30.6845,30.7308,30.6845,30.7308,39800.0
2013-03-14 10:40:00,46.44,46.46,46.41,46.46,23700.0,30.7242,30.7374,30.7043,30.7374,23700.0
2013-03-14 10:45:00,46.46,46.46,46.41,46.41,36100.0,30.7374,30.7374,30.7043,30.7043,36100.0
2013-03-14 10:50:00,46.4,46.45,46.4,46.44,37000.0,30.6977,30.7308,30.6977,30.7242,37000.0
2013-03-14 10:55:00,46.45,46.46,46.42,46.45,61200.0,30.7308,30.7374,30.711,30.7308,61200.0
2013-03-14 11:00:00,46.45,46.45,46.41,46.41,19600.0,30.7308,30.7308,30.7043,30.7043,19600.0
2013-03-14 11:05:00,46.41,46.42,46.39,46.39,44700.0,30.7043,30.711,30.6911,30.6911,44700.0
2013-03-14 11:10:00,46.4,46.4,46.38,46.38,18600.0,30.6977,30.6977,30.6845,30.6845,18600.0
2013-03-14 11:15:00,46.38,46.41,46.37,46.38,83800.0,30.6845,30.7043,30.6779,30.6845,83800.0
2013-03-14 11:20:00,46.38,46.38,46.37,46.38,22200.0,30.6845,30.6845,30.6779,30.6845,22200.0
2013-03-14 11:25:00,46.38,46.41,46.38,46.4,51400.0,30.6845,30.7043,30.6845,30.6977,51400.0
2013-03-14 11:30:00,46.41,46.41,46.38,46.38,15900.0,30.7043,30.7043,30.6845,30.6845,15900.0
2013-03-14 11:35:00,46.39,46.43,46.38,46.43,31600.0,30.6911,30.7176,30.6845,30.7176,31600.0
2013-03-14 11:40:00,46.43,46.43,46.4,46.41,22000.0,30.7176,30.7176,30.6977,30.7043,22000.0
2013-03-14 11:45:00,46.41,46.44,46.41,46.43,25500.0,30.7043,30.7242,30.7043,30.7176,25500.0
2013-03-14 11:50:00,46.44,46.44,46.41,46.42,16400.0,30.7242,30.7242,30.7043,30.711,16400.0
2013-03-14 11:55:00,46.41,46.42,46.4,46.42,29700.0,30.7043,30.711,30.6977,30.711,29700.0
2013-03-14 12:00:00,46.42,46.44,46.41,46.41,20600.0,30.711,30.7242,30.7043,30.7043,20600.0
2013-03-14 12:05:00,46.41,46.42,46.41,46.41,18500.0,30.7043,30.711,30.7043,30.7043,18500.0
2013-03-14 12:10:00,46.41,46.43,46.41,46.41,23900.0,30.7043,30.7176,30.7043,30.7043,23900.0
2013-03-14 12:15:00,46.41,46.43,46.4,46.42,38600.0,30.7043,30.7176,30.6977,30.711,38600.0
2013-03-14 12:20:00,46.43,46.43,46.41,46.43,38800.0,30.7176,30.7176,30.7043,30.7176,38800.0
2013-03-14 12:25:00,46.42,46.45,46.42,46.44,29100.0,30.711,30.7308,30.711,30.7242,29100.0
2013-03-14 12:30:00,46.44,46.46,46.43,46.43,28200.0,30.7242,30.7374,30.7176,30.7176,28200.0
2013-03-14 12:35:00,46.43,46.45,46.43,46.45,23200.0,30.7176,30.7308,30.7176,30.7308,23200.0
2013-03-14 12:40:00,46.45,46.45,46.42,46.42,17400.0,30.7308,30.7308,30.711,30.711,17400.0
2013-03-14 12:45:00,46.42,46.43,46.38,46.39,19300.0,30.711,30.7176,30.6845,30.6911,19300.0
2013-03-14 12:50:00,46.39,46.4,46.37,46.39,41700.0,30.6911,30.6977,30.6779,30.6911,41700.0
2013-03-14 12:55:00,46.38,46.38,46.36,46.38,21600.0,30.6845,30.6845,30.6713,30.6845,21600.0
2013-03-14 13:00:00,46.37,46.43,46.37,46.43,40900.0,30.6779,30.7176,30.6779,30.7176,40900.0
2013-03-14 13:05:00,46.43,46.47,46.42,46.43,28500.0,30.7176,30.744,30.711,30.7176,28500.0
2013-03-14 13:10:00,46.43,46.44,46.39,46.39,25200.0,30.7176,30.7242,30.6911,30.6911,25200.0
2013-03-14 13:15:00,46.39,46.4,46.36,46.36,14900.0,30.6911,30.6977,30.6713,30.6713,14900.0
2013-03-14 13:20:00,46.36,46.37,46.34,46.34,28400.0,30.6713,30.6779,30.658,30.658,28400.0
2013-03-14 13:25:00,46.35,46.35,46.34,46.34,18800.0,30.6646,30.6646,30.658,30.658,18800.0
2013-03-14 13:30:00,46.34,46.35,46.34,46.34,21200.0,30.658,30.6646,30.658,30.658,21200.0
2013-03-14 13:35:00,46.35,46.37,46.34,46.35,108500.0,30.6646,30.6779,30.658,30.6646,108500.0
2013-03-14 13:40:00,46.36,46.36,46.33,46.33,24900.0,30.6713,30.6713,30.6514,30.6514,24900.0
2013-03-14 13:45:00,46.34,46.34,46.33,46.34,39000.0,30.658,30.658,30.6514,30.658,39000.0
2013-03-14 13:50:00,46.34,46.35,46.31,46.32,17500.0,30.658,30.6646,30.6382,30.6448,17500.0
2013-03-14 13:55:00,46.32,46.32,46.31,46.32,20200.0,30.6448,30.6448,30.6382,30.6448,20200.0
2013-03-14 14:00:00,46.32,46.35,46.31,46.35,34100.0,30.6448,30.6646,30.6382,30.6646,34100.0
2013-03-14 14:05:00,46.34,46.38,46.34,46.38,29100.0,30.658,30.6845,30.658,30.6845,29100.0
2013-03-14 14:10:00,46.38,46.38,46.35,46.35,21600.0,30.6845,30.6845,30.6646,30.6646,21600.0
2013-03-14 14:15:00,46.36,46.36,46.34,46.36,31600.0,30.6713,30.6713,30.658,30.6713,31600.0
2013-03-14 14:20:00,46.37,46.39,46.36,46.37,58600.0,30.6779,30.6911,30.6713,30.6779,58600.0
2013-03-14 14:25:00,46.37,46.38,46.36,46.36,17300.0,30.6779,30.6845,30.6713,30.6713,17300.0
2013-03-14 14:30:00,46.36,46.37,46.36,46.36,6900.0,30.6713,30.6779,30.6713,30.6713,6900.0
2013-03-14 14:35:00,46.36,46.37,46.34,46.37,57600.0,30.6713,30.6779,30.658,30.6779,57600.0
2013-03-14 14:40:00,46.36,46.37,46.35,46.35,47700.0,30.6713,30.6779,30.6646,30.6646,47700.0
2013-03-14 14:45:00,46.35,46.38,46.35,46.38,59900.0,30.6646,30.6845,30.6646,30.6845,59900.0
2013-03-14 14:50:00,46.37,46.38,46.36,46.36,28600.0,30.6779,30.6845,30.6713,30.6713,28600.0
2013-03-14 14:55:00,46.37,46.37,46.32,46.32,31000.0,30.6779,30.6779,30.6448,30.6448,31000.0
2013-03-14 15:00:00,46.32,46.34,46.32,46.32,53900.0,30.6448,30.658,30.6448,30.6448,53900.0
2013-03-14 15:05:00,46.32,46.33,46.32,46.32,23100.0,30.6448,30.6514,30.6448,30.6448,23100.0
2013-03-14 15:10:00,46.33,46.33,46.32,46.32,10300.0,30.6514,30.6514,30.6448,30.6448,10300.0
2013-03-14 15:15:00,46.33,46.38,46.33,46.38,40100.0,30.6514,30.6845,30.6514,30.6845,40100.0
2013-03-14 15:20:00,46.38,46.4,46.37,46.4,28400.0,30.6845,30.6977,30.6779,30.6977,28400.0
2013-03-14 15:25:00,46.4,46.41,46.4,46.41,19000.0,30.6977,30.7043,30.6977,30.7043,19000.0
2013-03-14 15:30:00,46.41,46.43,46.4,46.43,32000.0,30.7043,30.7176,30.6977,30.7176,32000.0
2013-03-14 15:35:00,46.43,46.44,46.42,46.44,35300.0,30.7176,30.7242,30.711,30.7242,35300.0
2013-03-14 15:40:00,46.44,46.45,46.43,46.45,38900.0,30.7242,30.7308,30.7176,30.7308,38900.0
2013-03-14 15:45:00,46.45,46.49,46.43,46.44,135500.0,30.7308,30.7573,30.7176,30.7242,135500.0
2013-03-14 15:50:00,46.44,46.45,46.41,46.41,112000.0,30.7242,30.7308,30.7043,30.7043,112000.0
2013-03-14 15:55:00,46.41,46.44,46.38,46.41,310000.0,30.7043,30.7242,30.6845,30.7043,310000.0
2013-03-15 09:30:00,46.21,46.39,46.02,46.27,998000.0,30.572,30.6911,30.4463,30.6117,998000.0
2013-03-15 09:35:00,46.27,46.36,46.25,46.35,47000.0,30.6117,30.6713,30.5985,30.6646,47000.0
2013-03-15 09:40:00,46.31,46.37,46.29,46.3,36500.0,30.6382,30.6779,30.625,30.6316,36500.0
2013-03-15 09:45:00,46.32,46.39,46.3,46.39,53900.0,30.6448,30.6911,30.6316,30.6911,53900.0
2013-03-15 09:50:00,46.38,46.4,46.35,46.4,34100.0,30.6845,30.6977,30.6646,30.6977,34100.0
2013-03-15 09:55:00,46.37,46.37,46.3,46.32,53300.0,30.6779,30.6779,30.6316,30.6448,53300.0
2013-03-15 10:00:00,46.31,46.36,46.31,46.34,53700.0,30.6382,30.6713,30.6382,30.658,53700.0
2013-03-15 10:05:00,46.34,46.36,46.29,46.34,52100.0,30.658,30.6713,30.625,30.658,52100.0
2013-03-15 10:10:00,46.35,46.37,46.3,46.37,45800.0,30.6646,30.6779,30.6316,30.6779,45800.0
2013-03-15 10:15:00,46.37,46.38,46.31,46.32,65000.0,30.6779,30.6845,30.6382,30.6448,65000.0
2013-03-15 10:20:00,46.32,46.34,46.29,46.3,54900.0,30.6448,30.658,30.625,30.6316,54900.0
2013-03-15 10:25:00,46.3,46.32,46.25,46.27,54200.0,30.6316,30.6448,30.5985,30.6117,54200.0
2013-03-15 10:30:00,46.27,46.35,46.27,46.33,53400.0,30.6117,30.6646,30.6117,30.6514,53400.0
2013-03-15 10:35:00,46.33,46.35,46.32,46.32,34400.0,30.6514,30.6646,30.6448,30.6448,34400.0
2013-03-15 10:40:00,46.32,46.32,46.3,46.31,20000.0,30.6448,30.6448,30.6316,30.6382,20000.0
2013-03-15 10:45:00,46.31,46.32,46.28,46.3,46800.0,30.6382,30.6448,30.6183,30.6316,46800.0
2013-03-15 10:50:00,46.3,46.31,46.28,46.28,27800.0,30.6316,30.6382,30.6183,30.6183,27800.0
2013-03-15 10:55:00,46.29,46.32,46.26,46.32,40500.0,30.625,30.6448,30.6051,30.6448,40500.0
2013-03-15 11:00:00,46.31,46.32,46.27,46.3,30800.0,30.6382,30.6448,30.6117,30.6316,30800.0
2013-03-15 11:05:00,46.29,46.34,46.29,46.3,39000.0,30.625,30.658,30.625,30.6316,39000.0
2013-03-15 11:10:00,46.3,46.31,46.29,46.29,33400.0,30.6316,30.6382,30.625,30.625,33400.0
2013-03-15 11:15:00,46.3,46.35,46.28,46.35,34300.0,30.6316,30.6646,30.6183,30.6646,34300.0
2013-03-15 11:20:00,46.35,46.38,46.34,46.38,26400.0,30.6646,30.6845,30.658,30.6845,26400.0
2013-03-15 11:25:00,46.38,46.39,46.36,46.36,23300.0,30.6845,30.6911,30.6713,30.6713,23300.0
2013-03-15 11:30:00,46.37,46.39,46.36,46.39,31200.0,30.6779,30.6911,30.6713,30.6911,31200.0
2013-03-15 11:35:00,46.39,46.39,46.37,46.38,19400.0,30.6911,30.6911,30.6779,30.6845,19400.0
2013-03-15 11:40:00,46.38,46.38,46.35,46.35,37800.0,30.6845,30.6845,30.6646,30.6646,37800.0
2013-03-15 11:45:00,46.36,46.37,46.36,46.36,24300.0,30.6713,30.6779,30.6713,30.6713,24300.0
2013-03-15 11:50:00,46.36,46.36,46.33,46.33,15300.0,30.6713,30.6713,30.6514,30.6514,15300.0
2013-03-15 11:55:00,46.34,46.38,46.33,46.37,32400.0,30.658,30.6845,30.6514,30.6779,32400.0
2013-03-15 12:00:00,46.37,46.37,46.34,46.34,14100.0,30.6779,30.6779,30.658,30.658,14100.0
2013-03-15 12:05:00,46.34,46.34,46.33,46.33,15400.0,30.658,30.658,30.6514,30.6514,15400.0
2013-03-15 12:10:00,46.34,46.34,46.32,46.33,17200.0,30.658,30.658,30.6448,30.6514,17200.0
2013-03-15 12:15:00,46.34,46.37,46.33,46.37,32700.0,30.658,30.6779,30.6514,30.6779,32700.0
2013-03-15 12:20:00,46.37,46.4,46.36,46.38,42700.0,30.6779,30.6977,30.6713,30.6845,42700.0
2013-03-15 12:25:00,46.39,46.39,46.35,46.36,20000.0,30.6911,30.6911,30.6646,30.6713,20000.0
2013-03-15 12:30:00,46.35,46.38,46.34,46.37,37000.0,30.6646,30.6845,30.658,30.6779,37000.0
2013-03-15 12:35:00,46.36,46.39,46.36,46.39,17400.0,30.6713,30.6911,30.6713,30.6911,17400.0
2013-03-15 12:40:00,46.39,46.39,46.38,46.38,21400.0,30.6911,30.6911,30.6845,30.6845,21400.0
2013-03-15 12:45:00,46.37,46.38,46.37,46.38,8100.0,30.6779,30.6845,30.6779,30.6845,8100.0
2013-03-15 12:50:00,46.37,46.38,46.35,46.35,18200.0,30.6779,30.6845,30.6646,30.6646,18200.0
2013-03-15 12:55:00,46.35,46.36,46.34,46.34,16200.0,30.6646,30.6713,30.658,30.658,16200.0
2013-03-15 13:00:00,46.34,46.36,46.34,46.35,14300.0,30.658,30.6713,30.658,30.6646,14300.0
2013-03-15 13:05:00,46.36,46.36,46.34,46.34,11200.0,30.6713,30.6713,30.658,30.658,11200.0
2013-03-15 13:10:00,46.35,46.37,46.34,46.36,20300.0,30.6646,30.6779,30.658,30.6713,20300.0
2013-03-15 13:15:00,46.37,46.4,46.37,46.38,17800.0,30.6779,30.6977,30.6779,30.6845,17800.0
2013-03-15 13:20:00,46.38,46.38,46.35,46.35,13200.0,30.6845,30.6845,30.6646,30.6646,13200.0
2013-03-15 13:25:00,46.35,46.38,46.34,46.37,26800.0,30.6646,30.6845,30.658,30.6779,26800.0
2013-03-15 13:30:00,46.37,46.4,46.37,46.4,26900.0,30.6779,30.6977,30.6779,30.6977,26900.0
2013-03-15 13:35:00,46.4,46.4,46.36,46.36,18100.0,30.6977,30.6977,30.6713,30.6713,18100.0
2013-03-15 13:40:00,46.36,46.37,46.32,46.32,23800.0,30.6713,30.6779,30.6448,30.6448,23800.0
2013-03-15 13:45:00,46.32,46.33,46.3,46.3,33300.0,30.6448,30.6514,30.6316,30.6316,33300.0
2013-03-15 13:50:00,46.3,46.34,46.3,46.34,28700.0,30.6316,30.658,30.6316,30.658,28700.0
2013-03-15 13:55:00,46.33,46.34,46.29,46.29,29400.0,30.6514,30.658,30.625,30.625,29400.0
2013-03-15 14:00:00,46.3,46.32,46.3,46.32,20900.0,30.6316,30.6448,30.6316,30.6448,20900.0
2013-03-15 14:05:00,46.32,46.34,46.31,46.34,33300.0,30.6448,30.658,30.6382,30.658,33300.0
2013-03-15 14:10:00,46.34,46.38,46.34,46.35,54600.0,30.658,30.6845,30.658,30.6646,54600.0
2013-03-15 14:15:00,46.34,46.37,46.32,46.33,60200.0,30.658,30.6779,30.6448,30.6514,60200.0
2013-03-15 14:20:00,46.33,46.33,46.3,46.33,27500.0,30.6514,30.6514,30.6316,30.6514,27500.0
2013-03-15 14:25:00,46.32,46.33,46.3,46.3,21900.0,30.6448,30.6514,30.6316,30.6316,21900.0
2013-03-15 14:30:00,46.3,46.3,46.29,46.29,24200.0,30.6316,30.6316,30.625,30.625,24200.0
2013-03-15 14:35:00,46.29,46.3,46.27,46.29,28300.0,30.625,30.6316,30.6117,30.625,28300.0
2013-03-15 14:40:00,46.29,46.3,46.28,46.28,17700.0,30.625,30.6316,30.6183,30.6183,17700.0
2013-03-15 14:45:00,46.28,46.29,46.28,46.28,17200.0,30.6183,30.625,30.6183,30.6183,17200.0
2013-03-15 14:50:00,46.28,46.3,46.27,46.29,33900.0,30.6183,30.6316,30.6117,30.625,33900.0
2013-03-15 14:55:00,46.3,46.3,46.28,46.29,28200.0,30.6316,30.6316,30.6183,30.625,28200.0
2013-03-15 15:00:00,46.29,46.33,46.29,46.33,31000.0,30.625,30.6514,30.625,30.6514,31000.0
2013-03-15 15:05:00,46.33,46.34,46.32,46.34,22500.0,30.6514,30.658,30.6448,30.658,22500.0
2013-03-15 15:10:00,46.34,46.34,46.3,46.3,47900.0,30.658,30.658,30.6316,30.6316,47900.0
2013-03-15 15:15:00,46.31,46.31,46.3,46.3,36400.0,30.6382,30.6382,30.6316,30.6316,36400.0
2013-03-15 15:20:00,46.3,46.31,46.27,46.27,65000.0,30.6316,30.6382,30.6117,30.6117,65000.0
2013-03-15 15:25:00,46.28,46.29,46.27,46.27,43300.0,30.6183,30.625,30.6117,30.6117,43300.0
2013-03-15 15:30:00,46.27,46.32,46.27,46.32,56600.0,30.6117,30.6448,30.6117,30.6448,56600.0
2013-03-15 15:35:00,46.32,46.36,46.31,46.36,53700.0,30.6448,30.6713,30.6382,30.6713,53700.0
2013-03-15 15:40:00,46.36,46.38,46.36,46.36,63500.0,30.6713,30.6845,30.6713,30.6713,63500.0
2013-03-15 15:45:00,46.36,46.37,46.32,46.32,110700.0,30.6713,30.6779,30.6448,30.6448,110700.0
2013-03-15 15:50:00,46.32,46.33,46.27,46.29,133400.0,30.6448,30.6514,30.6117,30.625,133400.0
2013-03-15 15:55:00,46.29,46.32,46.27,46.28,384300.0,30.625,30.6448,30.6117,30.6183,384300.0
2013-03-18 09:30:00,45.98,46.06,45.93,46.05,126400.0,30.4199,30.4728,30.3868,30.4662,126400.0
2013-03-18 09:35:00,46.05,46.2,46.05,46.11,35800.0,30.4662,30.5654,30.4662,30.5059,35800.0
2013-03-18 09:40:00,46.11,46.13,46.05,46.13,29400.0,30.5059,30.5191,30.4662,30.5191,29400.0
2013-03-18 09:45:00,46.13,46.14,46.08,46.14,75400.0,30.5191,30.5257,30.486,30.5257,75400.0
2013-03-18 09:50:00,46.14,46.21,46.13,46.21,59600.0,30.5257,30.572,30.5191,30.572,59600.0
2013-03-18 09:55:00,46.21,46.28,46.18,46.25,46200.0,30.572,30.6183,30.5522,30.5985,46200.0
2013-03-18 10:00:00,46.24,46.3,46.23,46.27,45000.0,30.5919,30.6316,30.5853,30.6117,45000.0
2013-03-18 10:05:00,46.26,46.27,46.23,46.25,22400.0,30.6051,30.6117,30.5853,30.5985,22400.0
2013-03-18 10:10:00,46.24,46.27,46.22,46.26,37500.0,30.5919,30.6117,30.5786,30.6051,37500.0
2013-03-18 10:15:00,46.27,46.3,46.22,46.22,43300.0,30.6117,30.6316,30.5786,30.5786,43300.0
2013-03-18 10:20:00,46.22,46.26,46.21,46.22,34200.0,30.5786,30.6051,30.572,30.5786,34200.0
2013-03-18 10:25:00,46.22,46.27,46.22,46.27,40600.0,30.5786,30.6117,30.5786,30.6117,40600.0
2013-03-18 10:30:00,46.27,46.27,46.23,46.27,27600.0,30.6117,30.6117,30.5853,30.6117,27600.0
2013-03-18 10:35:00,46.26,46.29,46.22,46.23,31100.0,30.6051,30.625,30.5786,30.5853,31100.0
2013-03-18 10:40:00,46.23,46.24,46.2,46.21,27600.0,30.5853,30.5919,30.5654,30.572,27600.0
2013-03-18 10:45:00,46.2,46.23,46.19,46.2,28500.0,30.5654,30.5853,30.5588,30.5654,28500.0
2013-03-18 10:50:00,46.2,46.25,46.18,46.23,70600.0,30.5654,30.5985,30.5522,30.5853,70600.0
2013-03-18 10:55:00,46.24,46.26,46.19,46.2,21800.0,30.5919,30.6051,30.5588,30.5654,21800.0
2013-03-18 11:00:00,46.19,46.22,46.18,46.21,35300.0,30.5588,30.5786,30.5522,30.572,35300.0
2013-03-18 11:05:00,46.21,46.21,46.18,46.2,30700.0,30.572,30.572,30.5522,30.5654,30700.0
2013-03-18 11:10:00,46.2,46.24,46.2,46.23,21600.0,30.5654,30.5919,30.5654,30.5853,21600.0
2013-03-18 11:15:00,46.23,46.23,46.21,46.23,18600.0,30.5853,30.5853,30.572,30.5853,18600.0
2013-03-18 11:20:00,46.24,46.24,46.21,46.23,21200.0,30.5919,30.5919,30.572,30.5853,21200.0
2013-03-18 11:25:00,46.23,46.27,46.22,46.24,39800.0,30.5853,30.6117,30.5786,30.5919,39800.0
2013-03-18 11:30:00,46.25,46.26,46.22,46.25,20000.0,30.5985,30.6051,30.5786,30.5985,20000.0
2013-03-18 11:35:00,46.25,46.26,46.23,46.26,21400.0,30.5985,30.6051,30.5853,30.6051,21400.0
2013-03-18 11:40:00,46.26,46.26,46.23,46.25,37200.0,30.6051,30.6051,30.5853,30.5985,37200.0
2013-03-18 11:45:00,46.25,46.27,46.24,46.25,25700.0,30.5985,30.6117,30.5919,30.5985,25700.0
2013-03-18 11:50:00,46.26,46.32,46.25,46.29,25900.0,30.6051,30.6448,30.5985,30.625,25900.0
2013-03-18 11:55:00,46.29,46.3,46.27,46.29,16800.0,30.625,30.6316,30.6117,30.625,16800.0
2013-03-18 12:00:00,46.29,46.34,46.27,46.33,35200.0,30.625,30.658,30.6117,30.6514,35200.0
2013-03-18 12:05:00,46.34,46.36,46.33,46.34,22000.0,30.658,30.6713,30.6514,30.658,22000.0
2013-03-18 12:10:00,46.34,46.35,46.31,46.31,37000.0,30.658,30.6646,30.6382,30.6382,37000.0
2013-03-18 12:15:00,46.32,46.35,46.32,46.32,28200.0,30.6448,30.6646,30.6448,30.6448,28200.0
2013-03-18 12:20:00,46.33,46.35,46.31,46.34,21900.0,30.6514,30.6646,30.6382,30.658,21900.0
2013-03-18 12:25:00,46.34,46.35,46.31,46.31,48600.0,30.658,30.6646,30.6382,30.6382,48600.0
2013-03-18 12:30:00,46.32,46.36,46.31,46.33,36400.0,30.6448,30.6713,30.6382,30.6514,36400.0
2013-03-18 12:35:00,46.33,46.35,46.31,46.34,30800.0,30.6514,30.6646,30.6382,30.658,30800.0
2013-03-18 12:40:00,46.32,46.33,46.3,46.31,26600.0,30.6448,30.6514,30.6316,30.6382,26600.0
2013-03-18 12:45:00,46.31,46.31,46.29,46.3,17400.0,30.6382,30.6382,30.625,30.6316,17400.0
2013-03-18 12:50:00,46.3,46.34,46.3,46.32,41800.0,30.6316,30.658,30.6316,30.6448,41800.0
2013-03-18 12:55:00,46.32,46.36,46.31,46.35,24700.0,30.6448,30.6713,30.6382,30.6646,24700.0
2013-03-18 13:00:00,46.34,46.34,46.33,46.33,9800.0,30.658,30.658,30.6514,30.6514,9800.0
2013-03-18 13:05:00,46.34,46.36,46.33,46.35,30800.0,30.658,30.6713,30.6514,30.6646,30800.0
2013-03-18 13:10:00,46.34,46.35,46.33,46.34,21100.0,30.658,30.6646,30.6514,30.658,21100.0
2013-03-18 13:15:00,46.34,46.35,46.33,46.35,29500.0,30.658,30.6646,30.6514,30.6646,29500.0
2013-03-18 13:20:00,46.35,46.36,46.33,46.36,27900.0,30.6646,30.6713,30.6514,30.6713,27900.0
2013-03-18 13:25:00,46.36,46.38,46.33,46.33,25400.0,30.6713,30.6845,30.6514,30.6514,25400.0
2013-03-18 13:30:00,46.34,46.38,46.34,46.36,37200.0,30.658,30.6845,30.658,30.6713,37200.0
2013-03-18 13:35:00,46.35,46.36,46.33,46.33,25700.0,30.6646,30.6713,30.6514,30.6514,25700.0
2013-03-18 13:40:00,46.34,46.39,46.34,46.37,35200.0,30.658,30.6911,30.658,30.6779,35200.0
2013-03-18 13:45:00,46.36,46.37,46.35,46.37,15200.0,30.6713,30.6779,30.6646,30.6779,15200.0
2013-03-18 13:50:00,46.36,46.37,46.34,46.34,15000.0,30.6713,30.6779,30.658,30.658,15000.0
2013-03-18 13:55:00,46.35,46.36,46.3,46.31,52400.0,30.6646,30.6713,30.6316,30.6382,52400.0
2013-03-18 14:00:00,46.3,46.33,46.29,46.32,24800.0,30.6316,30.6514,30.625,30.6448,24800.0
2013-03-18 14:05:00,46.31,46.34,46.31,46.34,21900.0,30.6382,30.658,30.6382,30.658,21900.0
2013-03-18 14:10:00,46.34,46.35,46.33,46.35,26300.0,30.658,30.6646,30.6514,30.6646,26300.0
2013-03-18 14:15:00,46.35,46.38,46.35,46.38,34900.0,30.6646,30.6845,30.6646,30.6845,34900.0
2013-03-18 14:20:00,46.38,46.44,46.37,46.43,28200.0,30.6845,30.7242,30.6779,30.7176,28200.0
2013-03-18 14:25:00,46.43,46.45,46.4,46.44,36400.0,30.7176,30.7308,30.6977,30.7242,36400.0
2013-03-18 14:30:00,46.45,46.46,46.41,46.41,36300.0,30.7308,30.7374,30.7043,30.7043,36300.0
2013-03-18 14:35:00,46.4,46.41,46.39,46.4,36900.0,30.6977,30.7043,30.6911,30.6977,36900.0
2013-03-18 14:40:00,46.39,46.41,46.38,46.41,44800.0,30.6911,30.7043,30.6845,30.7043,44800.0
2013-03-18 14:45:00,46.41,46.43,46.4,46.41,24300.0,30.7043,30.7176,30.6977,30.7043,24300.0
2013-03-18 14:50:00,46.41,46.41,46.38,46.4,56400.0,30.7043,30.7043,30.6845,30.6977,56400.0
2013-03-18 14:55:00,46.39,46.4,46.33,46.33,21200.0,30.6911,30.6977,30.6514,30.6514,21200.0
2013-03-18 15:00:00,46.33,46.39,46.33,46.38,43500.0,30.6514,30.6911,30.6514,30.6845,43500.0
2013-03-18 15:05:00,46.38,46.38,46.35,46.37,34800.0,30.6845,30.6845,30.6646,30.6779,34800.0
2013-03-18 15:10:00,46.37,46.4,46.36,46.36,38500.0,30.6779,30.6977,30.6713,30.6713,38500.0
2013-03-18 15:15:00,46.36,46.37,46.27,46.3,90900.0,30.6713,30.6779,30.6117,30.6316,90900.0
2013-03-18 15:20:00,46.3,46.32,46.29,46.31,56200.0,30.6316,30.6448,30.625,30.6382,56200.0
2013-03-18 15:25:00,46.32,46.34,46.29,46.3,76500.0,30.6448,30.658,30.625,30.6316,76500.0
2013-03-18 15:30:00,46.3,46.31,46.29,46.3,36600.0,30.6316,30.6382,30.625,30.6316,36600.0
2013-03-18 15:35:00,46.3,46.33,46.28,46.29,67100.0,30.6316,30.6514,30.6183,30.625,67100.0
2013-03-18 15:40:00,46.3,46.32,46.27,46.3,102000.0,30.6316,30.6448,30.6117,30.6316,102000.0
2013-03-18 15:45:00,46.3,46.33,46.28,46.31,90000.0,30.6316,30.6514,30.6183,30.6382,90000.0
2013-03-18 15:50:00,46.31,46.34,46.29,46.3,158500.0,30.6382,30.658,30.625,30.6316,158500.0
2013-03-18 15:55:00,46.3,46.35,46.29,46.34,152100.0,30.6316,30.6646,30.625,30.658,152100.0
2013-03-19 09:30:00,46.38,46.45,46.35,46.35,55200.0,30.6845,30.7308,30.6646,30.6646,55200.0
2013-03-19 09:35:00,46.37,46.4,46.35,46.39,38900.0,30.6779,30.6977,30.6646,30.6911,38900.0
2013-03-19 09:40:00,46.38,46.43,46.35,46.37,56600.0,30.6845,30.7176,30.6646,30.6779,56600.0
2013-03-19 09:45:00,46.35,46.38,46.34,46.37,41800.0,30.6646,30.6845,30.658,30.6779,41800.0
2013-03-19 09:50:00,46.36,46.41,46.35,46.38,40700.0,30.6713,30.7043,30.6646,30.6845,40700.0
2013-03-19 09:55:00,46.37,46.45,46.35,46.4,57500.0,30.6779,30.7308,30.6646,30.6977,57500.0
2013-03-19 10:00:00,46.4,46.45,46.39,46.39,57100.0,30.6977,30.7308,30.6911,30.6911,57100.0
2013-03-19 10:05:00,46.38,46.41,46.36,46.4,42000.0,30.6845,30.7043,30.6713,30.6977,42000.0
2013-03-19 10:10:00,46.4,46.41,46.35,46.36,36200.0,30.6977,30.7043,30.6646,30.6713,36200.0
2013-03-19 10:15:00,46.36,46.41,46.36,46.39,41200.0,30.6713,30.7043,30.6713,30.6911,41200.0
2013-03-19 10:20:00,46.39,46.41,46.36,46.4,77200.0,30.6911,30.7043,30.6713,30.6977,77200.0
2013-03-19 10:25:00,46.4,46.41,46.34,46.34,29400.0,30.6977,30.7043,30.658,30.658,29400.0
2013-03-19 10:30:00,46.34,46.35,46.3,46.3,20400.0,30.658,30.6646,30.6316,30.6316,20400.0
2013-03-19 10:35:00,46.3,46.35,46.29,46.35,44700.0,30.6316,30.6646,30.625,30.6646,44700.0
2013-03-19 10:40:00,46.35,46.39,46.35,46.38,26300.0,30.6646,30.6911,30.6646,30.6845,26300.0
2013-03-19 10:45:00,46.37,46.38,46.34,46.36,44700.0,30.6779,30.6845,30.658,30.6713,44700.0
2013-03-19 10:50:00,46.36,46.4,46.36,46.39,48800.0,30.6713,30.6977,30.6713,30.6911,48800.0
2013-03-19 10:55:00,46.39,46.41,46.39,46.4,29200.0,30.6911,30.7043,30.6911,30.6977,29200.0
2013-03-19 11:00:00,46.41,46.42,46.38,46.42,42600.0,30.7043,30.711,30.6845,30.711,42600.0
2013-03-19 11:05:00,46.42,46.45,46.42,46.44,19900.0,30.711,30.7308,30.711,30.7242,19900.0
2013-03-19 11:10:00,46.44,46.46,46.43,46.46,20000.0,30.7242,30.7374,30.7176,30.7374,20000.0
2013-03-19 11:15:00,46.46,46.47,46.44,46.47,23800.0,30.7374,30.744,30.7242,30.744,23800.0
2013-03-19 11:20:00,46.47,46.48,46.45,46.45,18900.0,30.744,30.7507,30.7308,30.7308,18900.0
2013-03-19 11:25:00,46.46,46.46,46.42,46.46,87900.0,30.7374,30.7374,30.711,30.7374,87900.0
2013-03-19 11:30:00,46.45,46.49,46.45,46.47,50300.0,30.7308,30.7573,30.7308,30.744,50300.0
2013-03-19 11:35:00,46.47,46.49,46.45,46.49,55000.0,30.744,30.7573,30.7308,30.7573,55000.0
2013-03-19 11:40:00,46.49,46.5,46.48,46.49,43300.0,30.7573,30.7639,30.7507,30.7573,43300.0
2013-03-19 11:45:00,46.49,46.49,46.42,46.43,65700.0,30.7573,30.7573,30.711,30.7176,65700.0
2013-03-19 11:50:00,46.43,46.45,46.39,46.42,110400.0,30.7176,30.7308,30.6911,30.711,110400.0
2013-03-19 11:55:00,46.41,46.41,46.31,46.36,52600.0,30.7043,30.7043,30.6382,30.6713,52600.0
2013-03-19 12:00:00,46.36,46.39,46.33,46.39,32200.0,30.6713,30.6911,30.6514,30.6911,32200.0
2013-03-19 12:05:00,46.38,46.39,46.36,46.37,46000.0,30.6845,30.6911,30.6713,30.6779,46000.0
2013-03-19 12:10:00,46.36,46.37,46.31,46.32,23200.0,30.6713,30.6779,30.6382,30.6448,23200.0
2013-03-19 12:15:00,46.32,46.33,46.29,46.32,40700.0,30.6448,30.6514,30.625,30.6448,40700.0
2013-03-19 12:20:00,46.32,46.33,46.28,46.3,48600.0,30.6448,30.6514,30.6183,30.6316,48600.0
2013-03-19 12:25:00,46.29,46.29,46.28,46.28,28300.0,30.625,30.625,30.6183,30.6183,28300.0
2013-03-19 12:30:00,46.29,46.29,46.26,46.26,16400.0,30.625,30.625,30.6051,30.6051,16400.0
2013-03-19 12:35:00,46.27,46.28,46.25,46.27,48000.0,30.6117,30.6183,30.5985,30.6117,48000.0
2013-03-19 12:40:00,46.27,46.28,46.26,46.27,27400.0,30.6117,30.6183,30.6051,30.6117,27400.0
2013-03-19 12:45:00,46.28,46.28,46.25,46.25,24300.0,30.6183,30.6183,30.5985,30.5985,24300.0
2013-03-19 12:50:00,46.25,46.28,46.23,46.27,23400.0,30.5985,30.6183,30.5853,30.6117,23400.0
2013-03-19 12:55:00,46.27,46.27,46.22,46.24,19200.0,30.6117,30.6117,30.5786,30.5919,19200.0
2013-03-19 13:00:00,46.24,46.25,46.21,46.22,16800.0,30.5919,30.5985,30.572,30.5786,16800.0
2013-03-19 13:05:00,46.22,46.26,46.2,46.2,19000.0,30.5786,30.6051,30.5654,30.5654,19000.0
2013-03-19 13:10:00,46.21,46.24,46.21,46.22,29000.0,30.572,30.5919,30.572,30.5786,29000.0
2013-03-19 13:15:00,46.22,46.24,46.18,46.18,31700.0,30.5786,30.5919,30.5522,30.5522,31700.0
2013-03-19 13:20:00,46.18,46.25,46.17,46.22,44800.0,30.5522,30.5985,30.5456,30.5786,44800.0
2013-03-19 13:25:00,46.21,46.24,46.2,46.24,20900.0,30.572,30.5919,30.5654,30.5919,20900.0
2013-03-19 13:30:00,46.24,46.25,46.21,46.23,79500.0,30.5919,30.5985,30.572,30.5853,79500.0
2013-03-19 13:35:00,46.23,46.24,46.22,46.23,34600.0,30.5853,30.5919,30.5786,30.5853,34600.0
2013-03-19 13:40:00,46.22,46.26,46.22,46.26,27000.0,30.5786,30.6051,30.5786,30.6051,27000.0
2013-03-19 13:45:00,46.26,46.26,46.24,46.24,10700.0,30.6051,30.6051,30.5919,30.5919,10700.0
2013-03-19 13:50:00,46.24,46.27,46.24,46.26,30600.0,30.5919,30.6117,30.5919,30.6051,30600.0
2013-03-19 13:55:00,46.26,46.32,46.26,46.31,30500.0,30.6051,30.6448,30.6051,30.6382,30500.0
2013-03-19 14:00:00,46.31,46.33,46.3,46.31,21300.0,30.6382,30.6514,30.6316,30.6382,21300.0
2013-03-19 14:05:00,46.3,46.35,46.3,46.34,66000.0,30.6316,30.6646,30.6316,30.658,66000.0
2013-03-19 14:10:00,46.34,46.36,46.34,46.34,26500.0,30.658,30.6713,30.658,30.658,26500.0
2013-03-19 14:15:00,46.34,46.34,46.28,46.3,61700.0,30.658,30.658,30.6183,30.6316,61700.0
2013-03-19 14:20:00,46.3,46.36,46.3,46.36,29900.0,30.6316,30.6713,30.6316,30.6713,29900.0
2013-03-19 14:25:00,46.36,46.38,46.34,46.37,57100.0,30.6713,30.6845,30.658,30.6779,57100.0
2013-03-19 14:30:00,46.37,46.39,46.36,46.36,97800.0,30.6779,30.6911,30.6713,30.6713,97800.0
2013-03-19 14:35:00,46.35,46.38,46.35,46.37,24100.0,30.6646,30.6845,30.6646,30.6779,24100.0
2013-03-19 14:40:00,46.37,46.37,46.34,46.35,26200.0,30.6779,30.6779,30.658,30.6646,26200.0
2013-03-19 14:45:00,46.35,46.37,46.34,46.35,57900.0,30.6646,30.6779,30.658,30.6646,57900.0
2013-03-19 14:50:00,46.34,46.35,46.31,46.32,36800.0,30.658,30.6646,30.6382,30.6448,36800.0
2013-03-19 14:55:00,46.32,46.32,46.28,46.28,55600.0,30.6448,30.6448,30.6183,30.6183,55600.0
2013-03-19 15:00:00,46.28,46.34,46.28,46.3,57600.0,30.6183,30.658,30.6183,30.6316,57600.0
2013-03-19 15:05:00,46.3,46.32,46.27,46.31,67500.0,30.6316,30.6448,30.6117,30.6382,67500.0
2013-03-19 15:10:00,46.32,46.4,46.31,46.38,113200.0,30.6448,30.6977,30.6382,30.6845,113200.0
2013-03-19 15:15:00,46.39,46.39,46.32,46.37,71600.0,30.6911,30.6911,30.6448,30.6779,71600.0
2013-03-19 15:20:00,46.36,46.38,46.33,46.37,48600.0,30.6713,30.6845,30.6514,30.6779,48600.0
2013-03-19 15:25:00,46.37,46.39,46.35,46.39,43600.0,30.6779,30.6911,30.6646,30.6911,43600.0
2013-03-19 15:30:00,46.39,46.4,46.35,46.36,42400.0,30.6911,30.6977,30.6646,30.6713,42400.0
2013-03-19 15:35:00,46.36,46.45,46.36,46.45,74100.0,30.6713,30.7308,30.6713,30.7308,74100.0
2013-03-19 15:40:00,46.45,46.46,46.4,46.41,116200.0,30.7308,30.7374,30.6977,30.7043,116200.0
2013-03-19 15:45:00,46.4,46.45,46.39,46.4,113200.0,30.6977,30.7308,30.6911,30.6977,113200.0
2013-03-19 15:50:00,46.4,46.42,46.4,46.41,152300.0,30.6977,30.711,30.6977,30.7043,152300.0
2013-03-19 15:55:00,46.41,46.48,46.41,46.42,231700.0,30.7043,30.7507,30.7043,30.711,231700.0
2013-03-20 09:30:00,46.57,46.95,46.41,46.91,130600.0,30.8102,31.0616,30.7043,31.0351,130600.0
2013-03-20 09:35:00,46.92,46.94,46.7,46.8,161600.0,31.0418,31.055,30.8962,30.9624,161600.0
2013-03-20 09:40:00,46.82,47.36,46.81,47.27,350500.0,30.9756,31.3329,30.969,31.2733,350500.0
2013-03-20 09:45:00,47.27,47.27,47.11,47.16,217800.0,31.2733,31.2733,31.1675,31.2005,217800.0
2013-03-20 09:50:00,47.16,47.56,47.08,47.56,313600.0,31.2005,31.4652,31.1476,31.4652,313600.0
2013-03-20 09:55:00,47.56,47.59,47.35,47.49,277200.0,31.4652,31.485,31.3262,31.4189,277200.0
2013-03-20 10:00:00,47.48,47.56,47.43,47.47,117400.0,31.4122,31.4652,31.3792,31.4056,117400.0
2013-03-20 10:05:00,47.47,47.54,47.42,47.53,135900.0,31.4056,31.4519,31.3725,31.4453,135900.0
2013-03-20 10:10:00,47.55,47.71,47.5,47.54,135200.0,31.4586,31.5644,31.4255,31.4519,135200.0
2013-03-20 10:15:00,47.53,47.55,47.48,47.53,157200.0,31.4453,31.4586,31.4122,31.4453,157200.0
2013-03-20 10:20:00,47.53,47.58,47.47,47.53,95100.0,31.4453,31.4784,31.4056,31.4453,95100.0
2013-03-20 10:25:00,47.53,47.53,47.47,47.52,168200.0,31.4453,31.4453,31.4056,31.4387,168200.0
2013-03-20 10:30:00,47.52,47.66,47.51,47.58,163400.0,31.4387,31.5313,31.4321,31.4784,163400.0
2013-03-20 10:35:00,47.59,47.61,47.56,47.58,72700.0,31.485,31.4982,31.4652,31.4784,72700.0
2013-03-20 10:40:00,47.59,47.68,47.57,47.66,142500.0,31.485,31.5446,31.4718,31.5313,142500.0
2013-03-20 10:45:00,47.67,47.74,47.64,47.66,156100.0,31.5379,31.5843,31.5181,31.5313,156100.0
2013-03-20 10:50:00,47.66,47.68,47.54,47.6,152500.0,31.5313,31.5446,31.4519,31.4916,152500.0
2013-03-20 10:55:00,47.59,47.67,47.59,47.65,151000.0,31.485,31.5379,31.485,31.5247,151000.0
2013-03-20 11:00:00,47.66,47.68,47.61,47.65,112600.0,31.5313,31.5446,31.4982,31.5247,112600.0
2013-03-20 11:05:00,47.65,47.66,47.6,47.65,65700.0,31.5247,31.5313,31.4916,31.5247,65700.0
2013-03-20 11:10:00,47.65,47.7,47.64,47.67,64800.0,31.5247,31.5578,31.5181,31.5379,64800.0
2013-03-20 11:15:00,47.67,47.67,47.62,47.65,80200.0,31.5379,31.5379,31.5049,31.5247,80200.0
2013-03-20 11:20:00,47.66,47.69,47.64,47.68,68300.0,31.5313,31.5512,31.5181,31.5446,68300.0
2013-03-20 11:25:00,47.67,47.68,47.65,47.65,48100.0,31.5379,31.5446,31.5247,31.5247,48100.0
2013-03-20 11:30:00,47.65,47.69,47.65,47.66,59200.0,31.5247,31.5512,31.5247,31.5313,59200.0
2013-03-20 11:35:00,47.67,47.7,47.65,47.68,58200.0,31.5379,31.5578,31.5247,31.5446,58200.0
2013-03-20 11:40:00,47.68,47.68,47.62,47.63,76900.0,31.5446,31.5446,31.5049,31.5115,76900.0
2013-03-20 11:45:00,47.63,47.65,47.63,47.64,57300.0,31.5115,31.5247,31.5115,31.5181,57300.0
2013-03-20 11:50:00,47.64,47.67,47.64,47.64,67800.0,31.5181,31.5379,31.5181,31.5181,67800.0
2013-03-20 11:55:00,47.64,47.68,47.64,47.67,80900.0,31.5181,31.5446,31.5181,31.5379,80900.0
2013-03-20 12:00:00,47.67,47.86,47.67,47.86,112500.0,31.5379,31.6636,31.5379,31.6636,112500.0
2013-03-20 12:05:00,47.86,47.86,47.74,47.75,92000.0,31.6636,31.6636,31.5843,31.5909,92000.0
2013-03-20 12:10:00,47.75,47.76,47.71,47.73,66500.0,31.5909,31.5975,31.5644,31.5776,66500.0
2013-03-20 12:15:00,47.73,47.76,47.68,47.74,40100.0,31.5776,31.5975,31.5446,31.5843,40100.0
2013-03-20 12:20:00,47.75,47.75,47.7,47.73,80300.0,31.5909,31.5909,31.5578,31.5776,80300.0
2013-03-20 12:25:00,47.73,47.79,47.72,47.79,78300.0,31.5776,31.6173,31.571,31.6173,78300.0
2013-03-20 12:30:00,47.79,47.81,47.74,47.76,70100.0,31.6173,31.6306,31.5843,31.5975,70100.0
2013-03-20 12:35:00,47.75,47.77,47.72,47.77,57200.0,31.5909,31.6041,31.571,31.6041,57200.0
2013-03-20 12:40:00,47.77,47.77,47.74,47.74,21200.0,31.6041,31.6041,31.5843,31.5843,21200.0
2013-03-20 12:45:00,47.75,47.77,47.73,47.73,49900.0,31.5909,31.6041,31.5776,31.5776,49900.0
2013-03-20 12:50:00,47.73,47.73,47.7,47.72,39600.0,31.5776,31.5776,31.5578,31.571,39600.0
2013-03-20 12:55:00,47.72,47.75,47.7,47.75,60600.0,31.571,31.5909,31.5578,31.5909,60600.0
2013-03-20 13:00:00,47.74,47.75,47.72,47.75,57500.0,31.5843,31.5909,31.571,31.5909,57500.0
2013-03-20 13:05:00,47.74,47.79,47.73,47.79,61800.0,31.5843,31.6173,31.5776,31.6173,61800.0
2013-03-20 13:10:00,47.8,47.82,47.77,47.77,30800.0,31.6239,31.6372,31.6041,31.6041,30800.0
2013-03-20 13:15:00,47.77,47.78,47.77,47.77,19900.0,31.6041,31.6107,31.6041,31.6041,19900.0
2013-03-20 13:20:00,47.77,47.8,47.74,47.8,88900.0,31.6041,31.6239,31.5843,31.6239,88900.0
2013-03-20 13:25:00,47.8,47.8,47.78,47.78,21400.0,31.6239,31.6239,31.6107,31.6107,21400.0
2013-03-20 13:30:00,47.79,47.83,47.77,47.83,54300.0,31.6173,31.6438,31.6041,31.6438,54300.0
2013-03-20 13:35:00,47.83,47.87,47.81,47.86,48700.0,31.6438,31.6703,31.6306,31.6636,48700.0
2013-03-20 13:40:00,47.87,47.88,47.84,47.85,33400.0,31.6703,31.6769,31.6504,31.657,33400.0
2013-03-20 13:45:00,47.85,47.88,47.84,47.87,35800.0,31.657,31.6769,31.6504,31.6703,35800.0
2013-03-20 13:50:00,47.87,47.89,47.84,47.86,50500.0,31.6703,31.6835,31.6504,31.6636,50500.0
2013-03-20 13:55:00,47.86,47.87,47.84,47.85,23000.0,31.6636,31.6703,31.6504,31.657,23000.0
2013-03-20 14:00:00,47.85,47.86,47.78,47.85,51800.0,31.657,31.6636,31.6107,31.657,51800.0
2013-03-20 14:05:00,47.85,47.89,47.84,47.88,60200.0,31.657,31.6835,31.6504,31.6769,60200.0
2013-03-20 14:10:00,47.89,47.92,47.87,47.88,71200.0,31.6835,31.7033,31.6703,31.6769,71200.0
2013-03-20 14:15:00,47.87,47.94,47.87,47.91,45300.0,31.6703,31.7166,31.6703,31.6967,45300.0
2013-03-20 14:20:00,47.91,47.99,47.85,47.98,94800.0,31.6967,31.7497,31.657,31.743,94800.0
2013-03-20 14:25:00,47.98,48.02,47.96,47.96,108400.0,31.743,31.7695,31.7298,31.7298,108400.0
2013-03-20 14:30:00,47.96,47.96,47.89,47.91,82800.0,31.7298,31.7298,31.6835,31.6967,82800.0
2013-03-20 14:35:00,47.91,47.92,47.86,47.92,87900.0,31.6967,31.7033,31.6636,31.7033,87900.0
2013-03-20 14:40:00,47.92,47.92,47.84,47.87,81900.0,31.7033,31.7033,31.6504,31.6703,81900.0
2013-03-20 14:45:00,47.86,47.89,47.79,47.84,72600.0,31.6636,31.6835,31.6173,31.6504,72600.0
2013-03-20 14:50:00,47.84,47.85,47.77,47.77,63500.0,31.6504,31.657,31.6041,31.6041,63500.0
2013-03-20 14:55:00,47.77,47.81,47.75,47.75,94300.0,31.6041,31.6306,31.5909,31.5909,94300.0
2013-03-20 15:00:00,47.75,47.75,47.69,47.72,98300.0,31.5909,31.5909,31.5512,31.571,98300.0
2013-03-20 15:05:00,47.73,47.75,47.69,47.71,108400.0,31.5776,31.5909,31.5512,31.5644,108400.0
2013-03-20 15:10:00,47.71,47.75,47.68,47.68,73300.0,31.5644,31.5909,31.5446,31.5446,73300.0
2013-03-20 15:15:00,47.68,47.71,47.67,47.68,122100.0,31.5446,31.5644,31.5379,31.5446,122100.0
2013-03-20 15:20:00,47.68,47.71,47.66,47.71,75300.0,31.5446,31.5644,31.5313,31.5644,75300.0
2013-03-20 15:25:00,47.71,47.82,47.71,47.76,145700.0,31.5644,31.6372,31.5644,31.5975,145700.0
2013-03-20 15:30:00,47.75,47.75,47.71,47.73,121800.0,31.5909,31.5909,31.5644,31.5776,121800.0
2013-03-20 15:35:00,47.73,47.74,47.68,47.69,212000.0,31.5776,31.5843,31.5446,31.5512,212000.0
2013-03-20 15:40:00,47.7,47.76,47.69,47.7,277500.0,31.5578,31.5975,31.5512,31.5578,277500.0
2013-03-20 15:45:00,47.7,47.7,47.67,47.68,142500.0,31.5578,31.5578,31.5379,31.5446,142500.0
2013-03-20 15:50:00,47.68,47.69,47.57,47.6,661700.0,31.5446,31.5512,31.4718,31.4916,661700.0
2013-03-20 15:55:00,47.59,47.64,47.58,47.63,418000.0,31.485,31.5181,31.4784,31.5115,418000.0
2013-03-21 09:30:00,47.55,47.55,47.3,47.5,234300.0,31.4586,31.4586,31.2932,31.4255,234300.0
2013-03-21 09:35:00,47.51,47.62,47.49,47.62,208700.0,31.4321,31.5049,31.4189,31.5049,208700.0
2013-03-21 09:40:00,47.62,47.71,47.59,47.69,118800.0,31.5049,31.5644,31.485,31.5512,118800.0
2013-03-21 09:45:00,47.67,47.71,47.65,47.68,72200.0,31.5379,31.5644,31.5247,31.5446,72200.0
2013-03-21 09:50:00,47.67,47.68,47.62,47.66,127200.0,31.5379,31.5446,31.5049,31.5313,127200.0
2013-03-21 09:55:00,47.65,47.66,47.62,47.65,82900.0,31.5247,31.5313,31.5049,31.5247,82900.0
2013-03-21 10:00:00,47.66,47.7,47.6,47.6,69400.0,31.5313,31.5578,31.4916,31.4916,69400.0
2013-03-21 10:05:00,47.61,47.69,47.58,47.66,83900.0,31.4982,31.5512,31.4784,31.5313,83900.0
2013-03-21 10:10:00,47.66,47.69,47.65,47.68,106000.0,31.5313,31.5512,31.5247,31.5446,106000.0
2013-03-21 10:15:00,47.69,47.69,47.65,47.66,65300.0,31.5512,31.5512,31.5247,31.5313,65300.0
2013-03-21 10:20:00,47.67,47.75,47.66,47.75,119300.0,31.5379,31.5909,31.5313,31.5909,119300.0
2013-03-21 10:25:00,47.74,47.84,47.71,47.8,85600.0,31.5843,31.6504,31.5644,31.6239,85600.0
2013-03-21 10:30:00,47.8,47.86,47.71,47.86,242700.0,31.6239,31.6636,31.5644,31.6636,242700.0
2013-03-21 10:35:00,47.86,47.88,47.82,47.86,92200.0,31.6636,31.6769,31.6372,31.6636,92200.0
2013-03-21 10:40:00,47.85,47.89,47.84,47.86,68400.0,31.657,31.6835,31.6504,31.6636,68400.0
2013-03-21 10:45:00,47.86,47.91,47.86,47.9,84200.0,31.6636,31.6967,31.6636,31.6901,84200.0
2013-03-21 10:50:00,47.9,47.92,47.86,47.89,237900.0,31.6901,31.7033,31.6636,31.6835,237900.0
2013-03-21 10:55:00,47.9,47.95,47.87,47.94,199200.0,31.6901,31.7232,31.6703,31.7166,199200.0
2013-03-21 11:00:00,47.95,47.98,47.9,47.96,83200.0,31.7232,31.743,31.6901,31.7298,83200.0
2013-03-21 11:05:00,47.95,48.05,47.95,48.01,52800.0,31.7232,31.7893,31.7232,31.7629,52800.0
2013-03-21 11:10:00,48.0,48.08,48.0,48.08,165400.0,31.7563,31.8092,31.7563,31.8092,165400.0
2013-03-21 11:15:00,48.08,48.18,48.07,48.16,183300.0,31.8092,31.8754,31.8026,31.8621,183300.0
2013-03-21 11:20:00,48.16,48.21,48.07,48.09,100500.0,31.8621,31.8952,31.8026,31.8158,100500.0
2013-03-21 11:25:00,48.11,48.13,48.09,48.11,55600.0,31.829,31.8423,31.8158,31.829,55600.0
2013-03-21 11:30:00,48.11,48.11,48.05,48.05,76700.0,31.829,31.829,31.7893,31.7893,76700.0
2013-03-21 11:35:00,48.06,48.15,48.05,48.15,45200.0,31.796,31.8555,31.7893,31.8555,45200.0
2013-03-21 11:40:00,48.15,48.25,48.15,48.24,68900.0,31.8555,31.9217,31.8555,31.915,68900.0
2013-03-21 11:45:00,48.24,48.26,48.19,48.25,89900.0,31.915,31.9283,31.882,31.9217,89900.0
2013-03-21 11:50:00,48.26,48.29,48.24,48.28,88900.0,31.9283,31.9481,31.915,31.9415,88900.0
2013-03-21 11:55:00,48.28,48.31,48.27,48.27,181000.0,31.9415,31.9614,31.9349,31.9349,181000.0
2013-03-21 12:00:00,48.27,48.28,48.21,48.22,91300.0,31.9349,31.9415,31.8952,31.9018,91300.0
2013-03-21 12:05:00,48.22,48.24,48.18,48.2,61400.0,31.9018,31.915,31.8754,31.8886,61400.0
2013-03-21 12:10:00,48.21,48.21,48.11,48.14,81300.0,31.8952,31.8952,31.829,31.8489,81300.0
2013-03-21 12:15:00,48.14,48.14,48.04,48.08,106200.0,31.8489,31.8489,31.7827,31.8092,106200.0
2013-03-21 12:20:00,48.07,48.15,48.07,48.11,65300.0,31.8026,31.8555,31.8026,31.829,65300.0
2013-03-21 12:25:00,48.11,48.12,48.06,48.09,43400.0,31.829,31.8357,31.796,31.8158,43400.0
2013-03-21 12:30:00,48.08,48.12,48.06,48.08,63500.0,31.8092,31.8357,31.796,31.8092,63500.0
2013-03-21 12:35:00,48.08,48.09,48.06,48.07,66700.0,31.8092,31.8158,31.796,31.8026,66700.0
2013-03-21 12:40:00,48.08,48.11,48.07,48.07,32300.0,31.8092,31.829,31.8026,31.8026,32300.0
2013-03-21 12:45:00,48.08,48.09,48.06,48.08,29300.0,31.8092,31.8158,31.796,31.8092,29300.0
2013-03-21 12:50:00,48.08,48.1,48.07,48.08,49800.0,31.8092,31.8224,31.8026,31.8092,49800.0
2013-03-21 12:55:00,48.08,48.09,48.07,48.09,25600.0,31.8092,31.8158,31.8026,31.8158,25600.0
2013-03-21 13:00:00,48.08,48.08,48.06,48.08,33400.0,31.8092,31.8092,31.796,31.8092,33400.0
2013-03-21 13:05:00,48.07,48.09,48.07,48.07,19100.0,31.8026,31.8158,31.8026,31.8026,19100.0
2013-03-21 13:10:00,48.07,48.09,48.05,48.05,133400.0,31.8026,31.8158,31.7893,31.7893,133400.0
2013-03-21 13:15:00,48.06,48.06,48.04,48.05,50000.0,31.796,31.796,31.7827,31.7893,50000.0
2013-03-21 13:20:00,48.06,48.06,48.04,48.04,56400.0,31.796,31.796,31.7827,31.7827,56400.0
2013-03-21 13:25:00,48.04,48.08,48.04,48.05,218700.0,31.7827,31.8092,31.7827,31.7893,218700.0
2013-03-21 13:30:00,48.05,48.06,47.98,48.0,112100.0,31.7893,31.796,31.743,31.7563,112100.0
2013-03-21 13:35:00,48.01,48.03,47.97,47.99,34000.0,31.7629,31.7761,31.7364,31.7497,34000.0
2013-03-21 13:40:00,48.0,48.03,47.98,48.03,54600.0,31.7563,31.7761,31.743,31.7761,54600.0
2013-03-21 13:45:00,48.03,48.04,47.99,48.0,76700.0,31.7761,31.7827,31.7497,31.7563,76700.0
2013-03-21 13:50:00,47.99,48.0,47.88,47.9,58400.0,31.7497,31.7563,31.6769,31.6901,58400.0
2013-03-21 13:55:00,47.89,47.91,47.83,47.84,88800.0,31.6835,31.6967,31.6438,31.6504,88800.0
2013-03-21 14:00:00,47.83,47.85,47.8,47.81,131000.0,31.6438,31.657,31.6239,31.6306,131000.0
2013-03-21 14:05:00,47.82,47.82,47.75,47.78,58700.0,31.6372,31.6372,31.5909,31.6107,58700.0
2013-03-21 14:10:00,47.77,47.88,47.74,47.85,65500.0,31.6041,31.6769,31.5843,31.657,65500.0
2013-03-21 14:15:00,47.85,47.89,47.83,47.86,39300.0,31.657,31.6835,31.6438,31.6636,39300.0
2013-03-21 14:20:00,47.86,47.87,47.79,47.82,32600.0,31.6636,31.6703,31.6173,31.6372,32600.0
2013-03-21 14:25:00,47.82,47.87,47.78,47.87,76600.0,31.6372,31.6703,31.6107,31.6703,76600.0
2013-03-21 14:30:00,47.87,47.88,47.83,47.83,59200.0,31.6703,31.6769,31.6438,31.6438,59200.0
2013-03-21 14:35:00,47.83,47.87,47.82,47.86,32900.0,31.6438,31.6703,31.6372,31.6636,32900.0
2013-03-21 14:40:00,47.87,47.88,47.85,47.87,23300.0,31.6703,31.6769,31.657,31.6703,23300.0
2013-03-21 14:45:00,47.87,47.87,47.84,47.85,22300.0,31.6703,31.6703,31.6504,31.657,22300.0
2013-03-21 14:50:00,47.86,47.86,47.8,47.83,28000.0,31.6636,31.6636,31.6239,31.6438,28000.0
2013-03-21 14:55:00,47.83,47.86,47.83,47.84,40100.0,31.6438,31.6636,31.6438,31.6504,40100.0
2013-03-21 15:00:00,47.84,47.89,47.84,47.84,44600.0,31.6504,31.6835,31.6504,31.6504,44600.0
2013-03-21 15:05:00,47.85,47.86,47.84,47.86,62200.0,31.657,31.6636,31.6504,31.6636,62200.0
2013-03-21 15:10:00,47.85,47.86,47.85,47.85,16500.0,31.657,31.6636,31.657,31.657,16500.0
2013-03-21 15:15:00,47.86,47.86,47.84,47.86,55900.0,31.6636,31.6636,31.6504,31.6636,55900.0
2013-03-21 15:20:00,47.85,47.86,47.83,47.85,64900.0,31.657,31.6636,31.6438,31.657,64900.0
2013-03-21 15:25:00,47.85,47.87,47.85,47.87,31400.0,31.657,31.6703,31.657,31.6703,31400.0
2013-03-21 15:30:00,47.87,47.87,47.85,47.85,53000.0,31.6703,31.6703,31.657,31.657,53000.0
2013-03-21 15:35:00,47.85,47.87,47.85,47.86,78600.0,31.657,31.6703,31.657,31.6636,78600.0
2013-03-21 15:40:00,47.85,47.86,47.85,47.85,44500.0,31.657,31.6636,31.657,31.657,44500.0
2013-03-21 15:45:00,47.86,47.88,47.85,47.88,117700.0,31.6636,31.6769,31.657,31.6769,117700.0
2013-03-21 15:50:00,47.88,47.9,47.87,47.87,96800.0,31.6769,31.6901,31.6703,31.6703,96800.0
2013-03-21 15:55:00,47.87,47.88,47.85,47.85,196900.0,31.6703,31.6769,31.657,31.657,196900.0
2013-03-22 09:30:00,47.94,48.07,47.9,48.01,93500.0,31.7166,31.8026,31.6901,31.7629,93500.0
2013-03-22 09:35:00,48.04,48.12,48.0,48.12,31900.0,31.7827,31.8357,31.7563,31.8357,31900.0
2013-03-22 09:40:00,48.09,48.12,48.03,48.12,49500.0,31.8158,31.8357,31.7761,31.8357,49500.0
2013-03-22 09:45:00,48.12,48.13,48.09,48.1,34600.0,31.8357,31.8423,31.8158,31.8224,34600.0
2013-03-22 09:50:00,48.09,48.1,48.04,48.09,42300.0,31.8158,31.8224,31.7827,31.8158,42300.0
2013-03-22 09:55:00,48.09,48.17,48.09,48.16,55100.0,31.8158,31.8687,31.8158,31.8621,55100.0
2013-03-22 10:00:00,48.16,48.18,48.09,48.1,60200.0,31.8621,31.8754,31.8158,31.8224,60200.0
2013-03-22 10:05:00,48.09,48.15,48.09,48.14,105300.0,31.8158,31.8555,31.8158,31.8489,105300.0
2013-03-22 10:10:00,48.14,48.17,48.09,48.16,61500.0,31.8489,31.8687,31.8158,31.8621,61500.0
2013-03-22 10:15:00,48.16,48.16,48.13,48.15,39700.0,31.8621,31.8621,31.8423,31.8555,39700.0
2013-03-22 10:20:00,48.14,48.18,48.12,48.12,57100.0,31.8489,31.8754,31.8357,31.8357,57100.0
2013-03-22 10:25:00,48.12,48.15,48.1,48.11,37700.0,31.8357,31.8555,31.8224,31.829,37700.0
2013-03-22 10:30:00,48.11,48.11,47.86,48.05,25800.0,31.829,31.829,31.6636,31.7893,25800.0
2013-03-22 10:35:00,48.06,48.06,48.02,48.04,28700.0,31.796,31.796,31.7695,31.7827,28700.0
2013-03-22 10:40:00,48.03,48.07,48.03,48.07,32100.0,31.7761,31.8026,31.7761,31.8026,32100.0
2013-03-22 10:45:00,48.08,48.11,48.04,48.05,34800.0,31.8092,31.829,31.7827,31.7893,34800.0
2013-03-22 10:50:00,48.06,48.08,48.04,48.05,28000.0,31.796,31.8092,31.7827,31.7893,28000.0
2013-03-22 10:55:00,48.05,48.05,48.01,48.02,27000.0,31.7893,31.7893,31.7629,31.7695,27000.0
2013-03-22 11:00:00,48.02,48.06,48.01,48.04,45300.0,31.7695,31.796,31.7629,31.7827,45300.0
2013-03-22 11:05:00,48.04,48.04,48.01,48.01,20400.0,31.7827,31.7827,31.7629,31.7629,20400.0
2013-03-22 11:10:00,48.02,48.03,47.96,47.98,33000.0,31.7695,31.7761,31.7298,31.743,33000.0
2013-03-22 11:15:00,47.99,48.07,47.99,48.06,20800.0,31.7497,31.8026,31.7497,31.796,20800.0
2013-03-22 11:20:00,48.06,48.12,48.06,48.12,41400.0,31.796,31.8357,31.796,31.8357,41400.0
2013-03-22 11:25:00,48.12,48.18,48.11,48.17,92300.0,31.8357,31.8754,31.829,31.8687,92300.0
2013-03-22 11:30:00,48.16,48.23,48.16,48.22,41500.0,31.8621,31.9084,31.8621,31.9018,41500.0
2013-03-22 11:35:00,48.23,48.24,48.19,48.2,28200.0,31.9084,31.915,31.882,31.8886,28200.0
2013-03-22 11:40:00,48.2,48.2,48.16,48.17,23900.0,31.8886,31.8886,31.8621,31.8687,23900.0
2013-03-22 11:45:00,48.16,48.19,48.16,48.19,21600.0,31.8621,31.882,31.8621,31.882,21600.0
2013-03-22 11:50:00,48.19,48.2,48.16,48.19,27800.0,31.882,31.8886,31.8621,31.882,27800.0
2013-03-22 11:55:00,48.19,48.19,48.12,48.12,27000.0,31.882,31.882,31.8357,31.8357,27000.0
2013-03-22 12:00:00,48.12,48.15,48.1,48.1,26000.0,31.8357,31.8555,31.8224,31.8224,26000.0
2013-03-22 12:05:00,48.11,48.11,48.1,48.11,13900.0,31.829,31.829,31.8224,31.829,13900.0
2013-03-22 12:10:00,48.11,48.15,48.11,48.11,29900.0,31.829,31.8555,31.829,31.829,29900.0
2013-03-22 12:15:00,48.12,48.13,48.1,48.13,17400.0,31.8357,31.8423,31.8224,31.8423,17400.0
2013-03-22 12:20:00,48.12,48.14,48.11,48.12,19900.0,31.8357,31.8489,31.829,31.8357,19900.0
2013-03-22 12:25:00,48.12,48.14,48.11,48.14,14200.0,31.8357,31.8489,31.829,31.8489,14200.0
2013-03-22 12:30:00,48.14,48.19,48.14,48.18,20300.0,31.8489,31.882,31.8489,31.8754,20300.0
2013-03-22 12:35:00,48.18,48.22,48.18,48.2,11800.0,31.8754,31.9018,31.8754,31.8886,11800.0
2013-03-22 12:40:00,48.2,48.21,48.2,48.2,5700.0,31.8886,31.8952,31.8886,31.8886,5700.0
2013-03-22 12:45:00,48.2,48.21,48.18,48.18,22100.0,31.8886,31.8952,31.8754,31.8754,22100.0
2013-03-22 12:50:00,48.17,48.2,48.16,48.2,21200.0,31.8687,31.8886,31.8621,31.8886,21200.0
2013-03-22 12:55:00,48.19,48.23,48.19,48.23,18600.0,31.882,31.9084,31.882,31.9084,18600.0
2013-03-22 13:00:00,48.23,48.24,48.2,48.21,28400.0,31.9084,31.915,31.8886,31.8952,28400.0
2013-03-22 13:05:00,48.2,48.24,48.2,48.22,22500.0,31.8886,31.915,31.8886,31.9018,22500.0
2013-03-22 13:10:00,48.21,48.25,48.21,48.24,19600.0,31.8952,31.9217,31.8952,31.915,19600.0
2013-03-22 13:15:00,48.24,48.29,48.23,48.28,39000.0,31.915,31.9481,31.9084,31.9415,39000.0
2013-03-22 13:20:00,48.28,48.29,48.25,48.25,37600.0,31.9415,31.9481,31.9217,31.9217,37600.0
2013-03-22 13:25:00,48.24,48.27,48.24,48.24,26100.0,31.915,31.9349,31.915,31.915,26100.0
2013-03-22 13:30:00,48.25,48.28,48.22,48.23,19800.0,31.9217,31.9415,31.9018,31.9084,19800.0
2013-03-22 13:35:00,48.23,48.24,48.2,48.2,15600.0,31.9084,31.915,31.8886,31.8886,15600.0
2013-03-22 13:40:00,48.2,48.22,48.19,48.19,31500.0,31.8886,31.9018,31.882,31.882,31500.0
2013-03-22 13:45:00,48.19,48.21,48.19,48.21,14700.0,31.882,31.8952,31.882,31.8952,14700.0
2013-03-22 13:50:00,48.21,48.21,48.19,48.2,5500.0,31.8952,31.8952,31.882,31.8886,5500.0
2013-03-22 13:55:00,48.19,48.19,48.17,48.18,16400.0,31.882,31.882,31.8687,31.8754,16400.0
2013-03-22 14:00:00,48.17,48.18,48.15,48.15,22500.0,31.8687,31.8754,31.8555,31.8555,22500.0
2013-03-22 14:05:00,48.15,48.16,48.11,48.12,37200.0,31.8555,31.8621,31.829,31.8357,37200.0
2013-03-22 14:10:00,48.12,48.16,48.11,48.15,37200.0,31.8357,31.8621,31.829,31.8555,37200.0
2013-03-22 14:15:00,48.15,48.16,48.15,48.15,11400.0,31.8555,31.8621,31.8555,31.8555,11400.0
2013-03-22 14:20:00,48.16,48.19,48.15,48.18,31300.0,31.8621,31.882,31.8555,31.8754,31300.0
2013-03-22 14:25:00,48.18,48.19,48.15,48.17,24000.0,31.8754,31.882,31.8555,31.8687,24000.0
2013-03-22 14:30:00,48.18,48.18,48.15,48.16,13000.0,31.8754,31.8754,31.8555,31.8621,13000.0
2013-03-22 14:35:00,48.15,48.17,48.14,48.17,33100.0,31.8555,31.8687,31.8489,31.8687,33100.0
2013-03-22 14:40:00,48.17,48.18,48.16,48.17,19900.0,31.8687,31.8754,31.8621,31.8687,19900.0
2013-03-22 14:45:00,48.17,48.17,48.16,48.17,12300.0,31.8687,31.8687,31.8621,31.8687,12300.0
2013-03-22 14:50:00,48.16,48.17,48.16,48.16,16900.0,31.8621,31.8687,31.8621,31.8621,16900.0
2013-03-22 14:55:00,48.16,48.17,48.13,48.13,20600.0,31.8621,31.8687,31.8423,31.8423,20600.0
2013-03-22 15:00:00,48.13,48.13,48.04,48.05,60300.0,31.8423,31.8423,31.7827,31.7893,60300.0
2013-03-22 15:05:00,48.05,48.06,48.01,48.05,46400.0,31.7893,31.796,31.7629,31.7893,46400.0
2013-03-22 15:10:00,48.05,48.08,48.04,48.08,25900.0,31.7893,31.8092,31.7827,31.8092,25900.0
2013-03-22 15:15:00,48.08,48.08,48.06,48.06,38900.0,31.8092,31.8092,31.796,31.796,38900.0
2013-03-22 15:20:00,48.06,48.06,48.02,48.04,34500.0,31.796,31.796,31.7695,31.7827,34500.0
2013-03-22 15:25:00,48.04,48.04,48.0,48.01,59900.0,31.7827,31.7827,31.7563,31.7629,59900.0
2013-03-22 15:30:00,48.01,48.03,48.01,48.01,24200.0,31.7629,31.7761,31.7629,31.7629,24200.0
2013-03-22 15:35:00,48.02,48.02,48.01,48.01,30100.0,31.7695,31.7695,31.7629,31.7629,30100.0
2013-03-22 15:40:00,48.01,48.06,48.01,48.06,61800.0,31.7629,31.796,31.7629,31.796,61800.0
2013-03-22 15:45:00,48.06,48.1,48.05,48.05,93500.0,31.796,31.8224,31.7893,31.7893,93500.0
2013-03-22 15:50:00,48.05,48.06,48.01,48.01,101000.0,31.7893,31.796,31.7629,31.7629,101000.0
2013-03-22 15:55:00,48.02,48.14,48.02,48.14,184500.0,31.7695,31.8489,31.7695,31.8489,184500.0
2013-03-25 09:30:00,48.17,48.35,48.17,48.34,89000.0,31.8687,31.9878,31.8687,31.9812,89000.0
2013-03-25 09:35:00,48.34,48.64,48.34,48.56,130900.0,31.9812,32.1797,31.9812,32.1268,130900.0
2013-03-25 09:40:00,48.54,48.54,48.37,48.38,36000.0,32.1135,32.1135,32.0011,32.0077,36000.0
2013-03-25 09:45:00,48.39,48.47,48.38,48.46,54500.0,32.0143,32.0672,32.0077,32.0606,54500.0
2013-03-25 09:50:00,48.45,48.45,48.3,48.37,47600.0,32.054,32.054,31.9547,32.0011,47600.0
2013-03-25 09:55:00,48.37,48.38,48.24,48.3,73100.0,32.0011,32.0077,31.915,31.9547,73100.0
2013-03-25 10:00:00,48.3,48.3,48.23,48.24,67300.0,31.9547,31.9547,31.9084,31.915,67300.0
2013-03-25 10:05:00,48.24,48.24,48.08,48.21,127100.0,31.915,31.915,31.8092,31.8952,127100.0
2013-03-25 10:10:00,48.21,48.23,48.12,48.17,57600.0,31.8952,31.9084,31.8357,31.8687,57600.0
2013-03-25 10:15:00,48.17,48.17,48.11,48.13,50200.0,31.8687,31.8687,31.829,31.8423,50200.0
2013-03-25 10:20:00,48.12,48.16,48.1,48.11,74800.0,31.8357,31.8621,31.8224,31.829,74800.0
2013-03-25 10:25:00,48.12,48.12,48.07,48.1,29300.0,31.8357,31.8357,31.8026,31.8224,29300.0
2013-03-25 10:30:00,48.1,48.15,48.09,48.13,25400.0,31.8224,31.8555,31.8158,31.8423,25400.0
2013-03-25 10:35:00,48.13,48.16,48.11,48.13,33600.0,31.8423,31.8621,31.829,31.8423,33600.0
2013-03-25 10:40:00,48.12,48.15,48.12,48.15,30600.0,31.8357,31.8555,31.8357,31.8555,30600.0
2013-03-25 10:45:00,48.14,48.15,48.1,48.14,38800.0,31.8489,31.8555,31.8224,31.8489,38800.0
2013-03-25 10:50:00,48.13,48.13,48.07,48.07,17000.0,31.8423,31.8423,31.8026,31.8026,17000.0
2013-03-25 10:55:00,48.08,48.08,48.0,48.01,48000.0,31.8092,31.8092,31.7563,31.7629,48000.0
2013-03-25 11:00:00,48.0,48.05,48.0,48.05,24600.0,31.7563,31.7893,31.7563,31.7893,24600.0
2013-03-25 11:05:00,48.04,48.09,48.02,48.09,32400.0,31.7827,31.8158,31.7695,31.8158,32400.0
2013-03-25 11:10:00,48.08,48.1,48.02,48.02,28900.0,31.8092,31.8224,31.7695,31.7695,28900.0
2013-03-25 11:15:00,48.02,48.02,47.95,47.96,99200.0,31.7695,31.7695,31.7232,31.7298,99200.0
2013-03-25 11:20:00,47.96,48.01,47.95,48.01,82900.0,31.7298,31.7629,31.7232,31.7629,82900.0
2013-03-25 11:25:00,48.01,48.02,47.99,48.02,32800.0,31.7629,31.7695,31.7497,31.7695,32800.0
2013-03-25 11:30:00,48.01,48.08,48.0,48.06,38000.0,31.7629,31.8092,31.7563,31.796,38000.0
2013-03-25 11:35:00,48.06,48.06,48.03,48.04,30500.0,31.796,31.796,31.7761,31.7827,30500.0
2013-03-25 11:40:00,48.04,48.05,48.01,48.01,28100.0,31.7827,31.7893,31.7629,31.7629,28100.0
2013-03-25 11:45:00,48.02,48.05,47.99,48.04,57700.0,31.7695,31.7893,31.7497,31.7827,57700.0
2013-03-25 11:50:00,48.04,48.05,48.0,48.01,40100.0,31.7827,31.7893,31.7563,31.7629,40100.0
2013-03-25 11:55:00,48.01,48.03,48.0,48.0,14400.0,31.7629,31.7761,31.7563,31.7563,14400.0
2013-03-25 12:00:00,48.01,48.04,48.0,48.0,21200.0,31.7629,31.7827,31.7563,31.7563,21200.0
2013-03-25 12:05:00,48.0,48.02,47.99,48.01,26200.0,31.7563,31.7695,31.7497,31.7629,26200.0
2013-03-25 12:10:00,48.0,48.0,47.95,47.98,64400.0,31.7563,31.7563,31.7232,31.743,64400.0
2013-03-25 12:15:00,47.98,47.99,47.97,47.98,22400.0,31.743,31.7497,31.7364,31.743,22400.0
2013-03-25 12:20:00,47.98,47.98,47.95,47.96,34900.0,31.743,31.743,31.7232,31.7298,34900.0
2013-03-25 12:25:00,47.96,47.98,47.94,47.95,35100.0,31.7298,31.743,31.7166,31.7232,35100.0
2013-03-25 12:30:00,47.94,47.99,47.94,47.99,36200.0,31.7166,31.7497,31.7166,31.7497,36200.0
2013-03-25 12:35:00,47.99,48.02,47.98,48.02,19400.0,31.7497,31.7695,31.743,31.7695,19400.0
2013-03-25 12:40:00,48.02,48.04,48.02,48.03,20000.0,31.7695,31.7827,31.7695,31.7761,20000.0
2013-03-25 12:45:00,48.03,48.05,48.02,48.04,15200.0,31.7761,31.7893,31.7695,31.7827,15200.0
2013-03-25 12:50:00,48.03,48.04,48.0,48.02,36500.0,31.7761,31.7827,31.7563,31.7695,36500.0
2013-03-25 12:55:00,48.02,48.02,47.98,47.98,32500.0,31.7695,31.7695,31.743,31.743,32500.0
2013-03-25 13:00:00,47.97,47.97,47.92,47.92,33400.0,31.7364,31.7364,31.7033,31.7033,33400.0
2013-03-25 13:05:00,47.92,47.92,47.85,47.89,50200.0,31.7033,31.7033,31.657,31.6835,50200.0
2013-03-25 13:10:00,47.89,47.95,47.87,47.91,30700.0,31.6835,31.7232,31.6703,31.6967,30700.0
2013-03-25 13:15:00,47.91,47.96,47.91,47.96,20900.0,31.6967,31.7298,31.6967,31.7298,20900.0
2013-03-25 13:20:00,47.96,48.02,47.95,48.0,20500.0,31.7298,31.7695,31.7232,31.7563,20500.0
2013-03-25 13:25:00,48.0,48.03,47.99,48.01,17400.0,31.7563,31.7761,31.7497,31.7629,17400.0
2013-03-25 13:30:00,48.01,48.01,47.97,47.99,13600.0,31.7629,31.7629,31.7364,31.7497,13600.0
2013-03-25 13:35:00,47.98,47.99,47.96,47.96,18900.0,31.743,31.7497,31.7298,31.7298,18900.0
2013-03-25 13:40:00,47.96,48.02,47.96,48.01,19000.0,31.7298,31.7695,31.7298,31.7629,19000.0
2013-03-25 13:45:00,48.02,48.1,48.01,48.1,26800.0,31.7695,31.8224,31.7629,31.8224,26800.0
2013-03-25 13:50:00,48.1,48.15,48.09,48.11,24300.0,31.8224,31.8555,31.8158,31.829,24300.0
2013-03-25 13:55:00,48.12,48.19,48.12,48.17,32300.0,31.8357,31.882,31.8357,31.8687,32300.0
2013-03-25 14:00:00,48.16,48.17,48.11,48.14,23100.0,31.8621,31.8687,31.829,31.8489,23100.0
2013-03-25 14:05:00,48.14,48.14,48.1,48.12,12000.0,31.8489,31.8489,31.8224,31.8357,12000.0
2013-03-25 14:10:00,48.13,48.13,48.06,48.08,19400.0,31.8423,31.8423,31.796,31.8092,19400.0
2013-03-25 14:15:00,48.08,48.13,48.08,48.12,24300.0,31.8092,31.8423,31.8092,31.8357,24300.0
2013-03-25 14:20:00,48.12,48.18,48.11,48.16,21600.0,31.8357,31.8754,31.829,31.8621,21600.0
2013-03-25 14:25:00,48.16,48.17,48.15,48.16,18400.0,31.8621,31.8687,31.8555,31.8621,18400.0
2013-03-25 14:30:00,48.16,48.16,48.1,48.1,17400.0,31.8621,31.8621,31.8224,31.8224,17400.0
2013-03-25 14:35:00,48.1,48.11,48.04,48.07,38800.0,31.8224,31.829,31.7827,31.8026,38800.0
2013-03-25 14:40:00,48.06,48.06,48.01,48.01,36100.0,31.796,31.796,31.7629,31.7629,36100.0
2013-03-25 14:45:00,48.02,48.05,48.01,48.03,35300.0,31.7695,31.7893,31.7629,31.7761,35300.0
2013-03-25 14:50:00,48.04,48.06,48.02,48.03,25900.0,31.7827,31.796,31.7695,31.7761,25900.0
2013-03-25 14:55:00,48.04,48.05,48.03,48.04,17600.0,31.7827,31.7893,31.7761,31.7827,17600.0
2013-03-25 15:00:00,48.04,48.04,47.97,48.01,43100.0,31.7827,31.7827,31.7364,31.7629,43100.0
2013-03-25 15:05:00,48.01,48.03,47.99,48.03,13100.0,31.7629,31.7761,31.7497,31.7761,13100.0
2013-03-25 15:10:00,48.02,48.04,48.01,48.03,21700.0,31.7695,31.7827,31.7629,31.7761,21700.0
2013-03-25 15:15:00,48.03,48.04,48.01,48.02,40000.0,31.7761,31.7827,31.7629,31.7695,40000.0
2013-03-25 15:20:00,48.01,48.04,47.99,48.0,40900.0,31.7629,31.7827,31.7497,31.7563,40900.0
2013-03-25 15:25:00,48.01,48.02,47.98,48.0,19500.0,31.7629,31.7695,31.743,31.7563,19500.0
2013-03-25 15:30:00,48.0,48.03,47.98,48.03,35500.0,31.7563,31.7761,31.743,31.7761,35500.0
2013-03-25 15:35:00,48.03,48.07,48.02,48.07,37300.0,31.7761,31.8026,31.7695,31.8026,37300.0
2013-03-25 15:40:00,48.08,48.09,48.07,48.07,30900.0,31.8092,31.8158,31.8026,31.8026,30900.0
2013-03-25 15:45:00,48.07,48.09,48.04,48.06,106000.0,31.8026,31.8158,31.7827,31.796,106000.0
2013-03-25 15:50:00,48.06,48.11,48.05,48.11,123000.0,31.796,31.829,31.7893,31.829,123000.0
2013-03-25 15:55:00,48.1,48.14,48.09,48.1,117800.0,31.8224,31.8489,31.8158,31.8224,117800.0
2013-03-26 09:30:00,48.19,48.19,48.09,48.11,83400.0,31.882,31.882,31.8158,31.829,83400.0
2013-03-26 09:35:00,48.11,48.34,48.11,48.34,42900.0,31.829,31.9812,31.829,31.9812,42900.0
2013-03-26 09:40:00,48.34,48.37,48.21,48.26,91800.0,31.9812,32.0011,31.8952,31.9283,91800.0
2013-03-26 09:45:00,48.26,48.3,48.22,48.25,28100.0,31.9283,31.9547,31.9018,31.9217,28100.0
2013-03-26 09:50:00,48.26,48.3,48.26,48.3,32800.0,31.9283,31.9547,31.9283,31.9547,32800.0
2013-03-26 09:55:00,48.3,48.36,48.29,48.35,40900.0,31.9547,31.9944,31.9481,31.9878,40900.0
2013-03-26 10:00:00,48.34,48.41,48.32,48.39,86000.0,31.9812,32.0275,31.968,32.0143,86000.0
2013-03-26 10:05:00,48.39,48.44,48.38,48.44,44800.0,32.0143,32.0474,32.0077,32.0474,44800.0
2013-03-26 10:10:00,48.43,48.46,48.43,48.44,42000.0,32.0408,32.0606,32.0408,32.0474,42000.0
2013-03-26 10:15:00,48.44,48.44,48.41,48.43,36100.0,32.0474,32.0474,32.0275,32.0408,36100.0
2013-03-26 10:20:00,48.43,48.43,48.39,48.42,33100.0,32.0408,32.0408,32.0143,32.0341,33100.0
2013-03-26 10:25:00,48.43,48.45,48.41,48.43,43500.0,32.0408,32.054,32.0275,32.0408,43500.0
2013-03-26 10:30:00,48.43,48.48,48.43,48.46,50100.0,32.0408,32.0738,32.0408,32.0606,50100.0
2013-03-26 10:35:00,48.45,48.46,48.39,48.39,25000.0,32.054,32.0606,32.0143,32.0143,25000.0
2013-03-26 10:40:00,48.39,48.42,48.36,48.36,76800.0,32.0143,32.0341,31.9944,31.9944,76800.0
2013-03-26 10:45:00,48.36,48.4,48.33,48.38,51900.0,31.9944,32.0209,31.9746,32.0077,51900.0
2013-03-26 10:50:00,48.37,48.44,48.37,48.43,37900.0,32.0011,32.0474,32.0011,32.0408,37900.0
2013-03-26 10:55:00,48.44,48.53,48.43,48.5,62500.0,32.0474,32.1069,32.0408,32.0871,62500.0
2013-03-26 11:00:00,48.49,48.53,48.48,48.51,21300.0,32.0804,32.1069,32.0738,32.0937,21300.0
2013-03-26 11:05:00,48.51,48.55,48.5,48.53,84200.0,32.0937,32.1201,32.0871,32.1069,84200.0
2013-03-26 11:10:00,48.52,48.56,48.51,48.55,36900.0,32.1003,32.1268,32.0937,32.1201,36900.0
2013-03-26 11:15:00,48.54,48.55,48.47,48.48,84900.0,32.1135,32.1201,32.0672,32.0738,84900.0
2013-03-26 11:20:00,48.48,48.49,48.45,48.46,24200.0,32.0738,32.0804,32.054,32.0606,24200.0
2013-03-26 11:25:00,48.46,48.46,48.45,48.46,13900.0,32.0606,32.0606,32.054,32.0606,13900.0
2013-03-26 11:30:00,48.46,48.46,48.44,48.45,34500.0,32.0606,32.0606,32.0474,32.054,34500.0
2013-03-26 11:35:00,48.44,48.47,48.42,48.42,45800.0,32.0474,32.0672,32.0341,32.0341,45800.0
2013-03-26 11:40:00,48.42,48.42,48.37,48.38,54400.0,32.0341,32.0341,32.0011,32.0077,54400.0
2013-03-26 11:45:00,48.38,48.38,48.33,48.33,51700.0,32.0077,32.0077,31.9746,31.9746,51700.0
2013-03-26 11:50:00,48.33,48.38,48.33,48.33,54100.0,31.9746,32.0077,31.9746,31.9746,54100.0
2013-03-26 11:55:00,48.34,48.37,48.33,48.35,50700.0,31.9812,32.0011,31.9746,31.9878,50700.0
2013-03-26 12:00:00,48.35,48.35,48.33,48.34,42800.0,31.9878,31.9878,31.9746,31.9812,42800.0
2013-03-26 12:05:00,48.34,48.35,48.33,48.34,62900.0,31.9812,31.9878,31.9746,31.9812,62900.0
2013-03-26 12:10:00,48.34,48.34,48.33,48.33,18700.0,31.9812,31.9812,31.9746,31.9746,18700.0
2013-03-26 12:15:00,48.34,48.34,48.33,48.34,15600.0,31.9812,31.9812,31.9746,31.9812,15600.0
2013-03-26 12:20:00,48.33,48.34,48.33,48.34,44700.0,31.9746,31.9812,31.9746,31.9812,44700.0
2013-03-26 12:25:00,48.34,48.34,48.28,48.33,97200.0,31.9812,31.9812,31.9415,31.9746,97200.0
2013-03-26 12:30:00,48.33,48.33,48.3,48.3,27100.0,31.9746,31.9746,31.9547,31.9547,27100.0
2013-03-26 12:35:00,48.29,48.3,48.27,48.27,15200.0,31.9481,31.9547,31.9349,31.9349,15200.0
2013-03-26 12:40:00,48.27,48.29,48.26,48.29,47100.0,31.9349,31.9481,31.9283,31.9481,47100.0
2013-03-26 12:45:00,48.29,48.29,48.27,48.27,45200.0,31.9481,31.9481,31.9349,31.9349,45200.0
2013-03-26 12:50:00,48.27,48.28,48.26,48.27,29300.0,31.9349,31.9415,31.9283,31.9349,29300.0
2013-03-26 12:55:00,48.28,48.28,48.25,48.26,35300.0,31.9415,31.9415,31.9217,31.9283,35300.0
2013-03-26 13:00:00,48.26,48.27,48.26,48.27,5400.0,31.9283,31.9349,31.9283,31.9349,5400.0
2013-03-26 13:05:00,48.27,48.32,48.26,48.32,29500.0,31.9349,31.968,31.9283,31.968,29500.0
2013-03-26 13:10:00,48.32,48.33,48.31,48.33,28700.0,31.968,31.9746,31.9614,31.9746,28700.0
2013-03-26 13:15:00,48.32,48.34,48.32,48.32,34200.0,31.968,31.9812,31.968,31.968,34200.0
2013-03-26 13:20:00,48.32,48.37,48.32,48.37,39600.0,31.968,32.0011,31.968,32.0011,39600.0
2013-03-26 13:25:00,48.38,48.38,48.34,48.34,29500.0,32.0077,32.0077,31.9812,31.9812,29500.0
2013-03-26 13:30:00,48.34,48.35,48.31,48.31,28100.0,31.9812,31.9878,31.9614,31.9614,28100.0
2013-03-26 13:35:00,48.31,48.32,48.31,48.32,5900.0,31.9614,31.968,31.9614,31.968,5900.0
2013-03-26 13:40:00,48.31,48.32,48.31,48.32,24100.0,31.9614,31.968,31.9614,31.968,24100.0
2013-03-26 13:45:00,48.33,48.38,48.32,48.37,24100.0,31.9746,32.0077,31.968,32.0011,24100.0
2013-03-26 13:50:00,48.38,48.44,48.37,48.44,40400.0,32.0077,32.0474,32.0011,32.0474,40400.0
2013-03-26 13:55:00,48.44,48.45,48.43,48.44,23600.0,32.0474,32.054,32.0408,32.0474,23600.0
2013-03-26 14:00:00,48.43,48.45,48.42,48.43,50000.0,32.0408,32.054,32.0341,32.0408,50000.0
2013-03-26 14:05:00,48.43,48.44,48.43,48.43,10900.0,32.0408,32.0474,32.0408,32.0408,10900.0
2013-03-26 14:10:00,48.43,48.47,48.43,48.46,25800.0,32.0408,32.0672,32.0408,32.0606,25800.0
2013-03-26 14:15:00,48.46,48.48,48.45,48.48,26200.0,32.0606,32.0738,32.054,32.0738,26200.0
2013-03-26 14:20:00,48.49,48.5,48.47,48.48,34400.0,32.0804,32.0871,32.0672,32.0738,34400.0
2013-03-26 14:25:00,48.48,48.5,48.48,48.48,14200.0,32.0738,32.0871,32.0738,32.0738,14200.0
2013-03-26 14:30:00,48.49,48.5,48.48,48.5,29900.0,32.0804,32.0871,32.0738,32.0871,29900.0
2013-03-26 14:35:00,48.5,48.5,48.48,48.49,24500.0,32.0871,32.0871,32.0738,32.0804,24500.0
2013-03-26 14:40:00,48.48,48.48,48.45,48.45,21600.0,32.0738,32.0738,32.054,32.054,21600.0
2013-03-26 14:45:00,48.45,48.46,48.42,48.42,11900.0,32.054,32.0606,32.0341,32.0341,11900.0
2013-03-26 14:50:00,48.42,48.43,48.41,48.41,14600.0,32.0341,32.0408,32.0275,32.0275,14600.0
2013-03-26 14:55:00,48.41,48.42,48.39,48.41,37800.0,32.0275,32.0341,32.0143,32.0275,37800.0
2013-03-26 15:00:00,48.42,48.46,48.41,48.45,27000.0,32.0341,32.0606,32.0275,32.054,27000.0
2013-03-26 15:05:00,48.44,48.46,48.44,48.45,36200.0,32.0474,32.0606,32.0474,32.054,36200.0
2013-03-26 15:10:00,48.44,48.48,48.44,48.47,39100.0,32.0474,32.0738,32.0474,32.0672,39100.0
2013-03-26 15:15:00,48.47,48.48,48.46,48.47,25900.0,32.0672,32.0738,32.0606,32.0672,25900.0
2013-03-26 15:20:00,48.48,48.51,48.48,48.51,34500.0,32.0738,32.0937,32.0738,32.0937,34500.0
2013-03-26 15:25:00,48.51,48.55,48.5,48.54,30300.0,32.0937,32.1201,32.0871,32.1135,30300.0
2013-03-26 15:30:00,48.53,48.56,48.52,48.55,40100.0,32.1069,32.1268,32.1003,32.1201,40100.0
2013-03-26 15:35:00,48.56,48.56,48.54,48.54,35800.0,32.1268,32.1268,32.1135,32.1135,35800.0
2013-03-26 15:40:00,48.54,48.57,48.54,48.56,48100.0,32.1135,32.1334,32.1135,32.1268,48100.0
2013-03-26 15:45:00,48.57,48.6,48.57,48.59,110200.0,32.1334,32.1532,32.1334,32.1466,110200.0
2013-03-26 15:50:00,48.59,48.6,48.58,48.59,108000.0,32.1466,32.1532,32.14,32.1466,108000.0
2013-03-26 15:55:00,48.59,48.63,48.55,48.62,255700.0,32.1466,32.1731,32.1201,32.1665,255700.0
2013-03-27 09:30:00,48.58,48.75,48.55,48.62,162300.0,32.14,32.2525,32.1201,32.1665,162300.0
2013-03-27 09:35:00,48.61,48.65,48.56,48.62,28300.0,32.1598,32.1863,32.1268,32.1665,28300.0
2013-03-27 09:40:00,48.61,48.69,48.6,48.63,43800.0,32.1598,32.2128,32.1532,32.1731,43800.0
2013-03-27 09:45:00,48.62,48.68,48.58,48.6,43000.0,32.1665,32.2061,32.14,32.1532,43000.0
2013-03-27 09:50:00,48.6,48.68,48.58,48.68,38100.0,32.1532,32.2061,32.14,32.2061,38100.0
2013-03-27 09:55:00,48.67,48.74,48.65,48.68,48400.0,32.1995,32.2458,32.1863,32.2061,48400.0
2013-03-27 10:00:00,48.67,48.71,48.65,48.69,42300.0,32.1995,32.226,32.1863,32.2128,42300.0
2013-03-27 10:05:00,48.69,48.69,48.64,48.67,41700.0,32.2128,32.2128,32.1797,32.1995,41700.0
2013-03-27 10:10:00,48.66,48.67,48.61,48.64,29800.0,32.1929,32.1995,32.1598,32.1797,29800.0
2013-03-27 10:15:00,48.65,48.68,48.62,48.66,39200.0,32.1863,32.2061,32.1665,32.1929,39200.0
2013-03-27 10:20:00,48.65,48.72,48.63,48.72,49800.0,32.1863,32.2326,32.1731,32.2326,49800.0
2013-03-27 10:25:00,48.73,48.8,48.73,48.77,35700.0,32.2392,32.2855,32.2392,32.2657,35700.0
2013-03-27 10:30:00,48.77,48.8,48.76,48.79,45000.0,32.2657,32.2855,32.2591,32.2789,45000.0
2013-03-27 10:35:00,48.78,48.83,48.77,48.81,38200.0,32.2723,32.3054,32.2657,32.2922,38200.0
2013-03-27 10:40:00,48.82,48.88,48.82,48.85,39900.0,32.2988,32.3385,32.2988,32.3186,39900.0
2013-03-27 10:45:00,48.84,48.86,48.82,48.83,37100.0,32.312,32.3252,32.2988,32.3054,37100.0
2013-03-27 10:50:00,48.83,48.86,48.8,48.8,42400.0,32.3054,32.3252,32.2855,32.2855,42400.0
2013-03-27 10:55:00,48.79,48.84,48.79,48.83,44800.0,32.2789,32.312,32.2789,32.3054,44800.0
2013-03-27 11:00:00,48.82,48.86,48.81,48.86,31000.0,32.2988,32.3252,32.2922,32.3252,31000.0
2013-03-27 11:05:00,48.85,48.87,48.81,48.86,34400.0,32.3186,32.3318,32.2922,32.3252,34400.0
2013-03-27 11:10:00,48.86,48.94,48.86,48.91,35400.0,32.3252,32.3782,32.3252,32.3583,35400.0
2013-03-27 11:15:00,48.92,48.95,48.91,48.91,33000.0,32.3649,32.3848,32.3583,32.3583,33000.0
2013-03-27 11:20:00,48.91,48.91,48.87,48.89,61700.0,32.3583,32.3583,32.3318,32.3451,61700.0
2013-03-27 11:25:00,48.89,48.91,48.87,48.88,51800.0,32.3451,32.3583,32.3318,32.3385,51800.0
2013-03-27 11:30:00,48.89,48.92,48.88,48.92,32900.0,32.3451,32.3649,32.3385,32.3649,32900.0
2013-03-27 11:35:00,48.92,48.93,48.88,48.9,40400.0,32.3649,32.3715,32.3385,32.3517,40400.0
2013-03-27 11:40:00,48.9,48.91,48.84,48.86,76300.0,32.3517,32.3583,32.312,32.3252,76300.0
2013-03-27 11:45:00,48.85,48.86,48.8,48.83,133200.0,32.3186,32.3252,32.2855,32.3054,133200.0
2013-03-27 11:50:00,48.83,48.86,48.8,48.82,63700.0,32.3054,32.3252,32.2855,32.2988,63700.0
2013-03-27 11:55:00,48.82,48.83,48.8,48.8,31000.0,32.2988,32.3054,32.2855,32.2855,31000.0
2013-03-27 12:00:00,48.8,48.81,48.8,48.8,42600.0,32.2855,32.2922,32.2855,32.2855,42600.0
2013-03-27 12:05:00,48.8,48.81,48.8,48.8,24300.0,32.2855,32.2922,32.2855,32.2855,24300.0
2013-03-27 12:10:00,48.8,48.84,48.8,48.81,41300.0,32.2855,32.312,32.2855,32.2922,41300.0
2013-03-27 12:15:00,48.81,48.82,48.8,48.8,35700.0,32.2922,32.2988,32.2855,32.2855,35700.0
2013-03-27 12:20:00,48.81,48.84,48.8,48.84,36700.0,32.2922,32.312,32.2855,32.312,36700.0
2013-03-27 12:25:00,48.84,48.86,48.8,48.81,41400.0,32.312,32.3252,32.2855,32.2922,41400.0
2013-03-27 12:30:00,48.81,48.86,48.8,48.85,40200.0,32.2922,32.3252,32.2855,32.3186,40200.0
2013-03-27 12:35:00,48.86,48.87,48.82,48.86,41600.0,32.3252,32.3318,32.2988,32.3252,41600.0
2013-03-27 12:40:00,48.86,48.87,48.85,48.86,33500.0,32.3252,32.3318,32.3186,32.3252,33500.0
2013-03-27 12:45:00,48.86,48.87,48.76,48.77,57100.0,32.3252,32.3318,32.2591,32.2657,57100.0
2013-03-27 12:50:00,48.77,48.78,48.76,48.77,39400.0,32.2657,32.2723,32.2591,32.2657,39400.0
2013-03-27 12:55:00,48.77,48.78,48.75,48.78,33100.0,32.2657,32.2723,32.2525,32.2723,33100.0
2013-03-27 13:00:00,48.76,48.78,48.73,48.74,38900.0,32.2591,32.2723,32.2392,32.2458,38900.0
2013-03-27 13:05:00,48.74,48.74,48.7,48.71,23700.0,32.2458,32.2458,32.2194,32.226,23700.0
2013-03-27 13:10:00,48.7,48.75,48.69,48.74,26400.0,32.2194,32.2525,32.2128,32.2458,26400.0
2013-03-27 13:15:00,48.74,48.74,48.72,48.72,27000.0,32.2458,32.2458,32.2326,32.2326,27000.0
2013-03-27 13:20:00,48.72,48.73,48.71,48.73,32400.0,32.2326,32.2392,32.226,32.2392,32400.0
2013-03-27 13:25:00,48.73,48.76,48.72,48.75,21900.0,32.2392,32.2591,32.2326,32.2525,21900.0
2013-03-27 13:30:00,48.75,48.76,48.74,48.76,27700.0,32.2525,32.2591,32.2458,32.2591,27700.0
2013-03-27 13:35:00,48.75,48.76,48.74,48.74,27900.0,32.2525,32.2591,32.2458,32.2458,27900.0
2013-03-27 13:40:00,48.74,48.75,48.74,48.74,17300.0,32.2458,32.2525,32.2458,32.2458,17300.0
2013-03-27 13:45:00,48.74,48.75,48.74,48.75,26200.0,32.2458,32.2525,32.2458,32.2525,26200.0
2013-03-27 13:50:00,48.74,48.78,48.74,48.77,44500.0,32.2458,32.2723,32.2458,32.2657,44500.0
2013-03-27 13:55:00,48.76,48.78,48.75,48.76,23900.0,32.2591,32.2723,32.2525,32.2591,23900.0
2013-03-27 14:00:00,48.75,48.78,48.73,48.78,51000.0,32.2525,32.2723,32.2392,32.2723,51000.0
2013-03-27 14:05:00,48.79,48.8,48.73,48.74,27200.0,32.2789,32.2855,32.2392,32.2458,27200.0
2013-03-27 14:10:00,48.73,48.74,48.71,48.71,45200.0,32.2392,32.2458,32.226,32.226,45200.0
2013-03-27 14:15:00,48.72,48.73,48.71,48.72,25300.0,32.2326,32.2392,32.226,32.2326,25300.0
2013-03-27 14:20:00,48.72,48.75,48.72,48.73,31800.0,32.2326,32.2525,32.2326,32.2392,31800.0
2013-03-27 14:25:00,48.73,48.75,48.73,48.75,18600.0,32.2392,32.2525,32.2392,32.2525,18600.0
2013-03-27 14:30:00,48.75,48.77,48.72,48.73,35500.0,32.2525,32.2657,32.2326,32.2392,35500.0
2013-03-27 14:35:00,48.72,48.79,48.71,48.79,57400.0,32.2326,32.2789,32.226,32.2789,57400.0
2013-03-27 14:40:00,48.8,48.83,48.79,48.81,41500.0,32.2855,32.3054,32.2789,32.2922,41500.0
2013-03-27 14:45:00,48.82,48.83,48.79,48.8,30600.0,32.2988,32.3054,32.2789,32.2855,30600.0
2013-03-27 14:50:00,48.8,48.8,48.77,48.77,32400.0,32.2855,32.2855,32.2657,32.2657,32400.0
2013-03-27 14:55:00,48.77,48.81,48.77,48.8,47900.0,32.2657,32.2922,32.2657,32.2855,47900.0
2013-03-27 15:00:00,48.81,48.82,48.78,48.78,37900.0,32.2922,32.2988,32.2723,32.2723,37900.0
2013-03-27 15:05:00,48.78,48.8,48.77,48.78,49900.0,32.2723,32.2855,32.2657,32.2723,49900.0
2013-03-27 15:10:00,48.79,48.82,48.78,48.8,35400.0,32.2789,32.2988,32.2723,32.2855,35400.0
2013-03-27 15:15:00,48.8,48.81,48.78,48.8,37400.0,32.2855,32.2922,32.2723,32.2855,37400.0
2013-03-27 15:20:00,48.8,48.83,48.8,48.82,42200.0,32.2855,32.3054,32.2855,32.2988,42200.0
2013-03-27 15:25:00,48.81,48.86,48.8,48.84,47900.0,32.2922,32.3252,32.2855,32.312,47900.0
2013-03-27 15:30:00,48.85,48.86,48.81,48.86,55000.0,32.3186,32.3252,32.2922,32.3252,55000.0
2013-03-27 15:35:00,48.86,48.86,48.81,48.85,41800.0,32.3252,32.3252,32.2922,32.3186,41800.0
2013-03-27 15:40:00,48.85,48.87,48.85,48.85,35300.0,32.3186,32.3318,32.3186,32.3186,35300.0
2013-03-27 15:45:00,48.85,48.86,48.8,48.84,75100.0,32.3186,32.3252,32.2855,32.312,75100.0
2013-03-27 15:50:00,48.84,48.85,48.84,48.85,63300.0,32.312,32.3186,32.312,32.3186,63300.0
2013-03-27 15:55:00,48.85,48.85,48.8,48.81,200700.0,32.3186,32.3186,32.2855,32.2922,200700.0
2013-03-28 09:30:00,48.97,48.98,48.92,48.96,95600.0,32.398,32.4046,32.3649,32.3914,95600.0
2013-03-28 09:35:00,48.96,48.97,48.82,48.89,63100.0,32.3914,32.398,32.2988,32.3451,63100.0
2013-03-28 09:40:00,48.9,48.93,48.85,48.87,43000.0,32.3517,32.3715,32.3186,32.3318,43000.0
2013-03-28 09:45:00,48.87,48.9,48.83,48.9,78600.0,32.3318,32.3517,32.3054,32.3517,78600.0
2013-03-28 09:50:00,48.9,48.96,48.89,48.95,42800.0,32.3517,32.3914,32.3451,32.3848,42800.0
2013-03-28 09:55:00,48.96,49.0,48.9,48.9,147200.0,32.3914,32.4179,32.3517,32.3517,147200.0
2013-03-28 10:00:00,48.9,48.99,48.9,48.98,57400.0,32.3517,32.4112,32.3517,32.4046,57400.0
2013-03-28 10:05:00,48.99,49.08,48.99,49.04,61700.0,32.4112,32.4708,32.4112,32.4443,61700.0
2013-03-28 10:10:00,49.04,49.06,48.97,48.98,51300.0,32.4443,32.4576,32.398,32.4046,51300.0
2013-03-28 10:15:00,48.98,48.99,48.92,48.98,44100.0,32.4046,32.4112,32.3649,32.4046,44100.0
2013-03-28 10:20:00,48.98,49.0,48.95,48.98,26100.0,32.4046,32.4179,32.3848,32.4046,26100.0
2013-03-28 10:25:00,48.98,48.99,48.93,48.94,28700.0,32.4046,32.4112,32.3715,32.3782,28700.0
2013-03-28 10:30:00,48.94,48.98,48.92,48.98,50800.0,32.3782,32.4046,32.3649,32.4046,50800.0
2013-03-28 10:35:00,48.99,49.02,48.97,49.02,58000.0,32.4112,32.4311,32.398,32.4311,58000.0
2013-03-28 10:40:00,49.02,49.07,49.01,49.07,32000.0,32.4311,32.4642,32.4245,32.4642,32000.0
2013-03-28 10:45:00,49.07,49.07,49.04,49.06,18400.0,32.4642,32.4642,32.4443,32.4576,18400.0
2013-03-28 10:50:00,49.05,49.1,49.03,49.1,20800.0,32.4509,32.484,32.4377,32.484,20800.0
2013-03-28 10:55:00,49.1,49.14,49.08,49.11,40500.0,32.484,32.5105,32.4708,32.4906,40500.0
2013-03-28 11:00:00,49.1,49.12,49.07,49.1,49800.0,32.484,32.4972,32.4642,32.484,49800.0
2013-03-28 11:05:00,49.1,49.12,49.09,49.11,35100.0,32.484,32.4972,32.4774,32.4906,35100.0
2013-03-28 11:10:00,49.11,49.14,49.09,49.12,69400.0,32.4906,32.5105,32.4774,32.4972,69400.0
2013-03-28 11:15:00,49.12,49.13,49.1,49.13,27500.0,32.4972,32.5039,32.484,32.5039,27500.0
2013-03-28 11:20:00,49.12,49.14,49.1,49.12,25900.0,32.4972,32.5105,32.484,32.4972,25900.0
2013-03-28 11:25:00,49.12,49.14,49.12,49.14,21000.0,32.4972,32.5105,32.4972,32.5105,21000.0
2013-03-28 11:30:00,49.14,49.14,49.13,49.14,35800.0,32.5105,32.5105,32.5039,32.5105,35800.0
2013-03-28 11:35:00,49.14,49.14,49.09,49.13,34400.0,32.5105,32.5105,32.4774,32.5039,34400.0
2013-03-28 11:40:00,49.13,49.15,49.11,49.15,27300.0,32.5039,32.5171,32.4906,32.5171,27300.0
2013-03-28 11:45:00,49.14,49.15,49.11,49.14,76000.0,32.5105,32.5171,32.4906,32.5105,76000.0
2013-03-28 11:50:00,49.14,49.19,49.13,49.18,40200.0,32.5105,32.5436,32.5039,32.5369,40200.0
2013-03-28 11:55:00,49.17,49.2,49.15,49.18,40400.0,32.5303,32.5502,32.5171,32.5369,40400.0
2013-03-28 12:00:00,49.16,49.18,49.14,49.18,52400.0,32.5237,32.5369,32.5105,32.5369,52400.0
2013-03-28 12:05:00,49.18,49.25,49.17,49.23,31200.0,32.5369,32.5833,32.5303,32.57,31200.0
2013-03-28 12:10:00,49.24,49.24,49.22,49.24,13500.0,32.5766,32.5766,32.5634,32.5766,13500.0
2013-03-28 12:15:00,49.23,49.23,49.12,49.12,30900.0,32.57,32.57,32.4972,32.4972,30900.0
2013-03-28 12:20:00,49.12,49.13,49.1,49.1,18600.0,32.4972,32.5039,32.484,32.484,18600.0
2013-03-28 12:25:00,49.1,49.11,49.06,49.07,23500.0,32.484,32.4906,32.4576,32.4642,23500.0
2013-03-28 12:30:00,49.07,49.07,49.02,49.07,51500.0,32.4642,32.4642,32.4311,32.4642,51500.0
2013-03-28 12:35:00,49.07,49.08,49.04,49.05,13200.0,32.4642,32.4708,32.4443,32.4509,13200.0
2013-03-28 12:40:00,49.03,49.03,48.98,48.99,57000.0,32.4377,32.4377,32.4046,32.4112,57000.0
2013-03-28 12:45:00,48.98,48.99,48.97,48.98,45400.0,32.4046,32.4112,32.398,32.4046,45400.0
2013-03-28 12:50:00,48.98,49.0,48.96,49.0,39900.0,32.4046,32.4179,32.3914,32.4179,39900.0
2013-03-28 12:55:00,49.0,49.01,48.97,48.97,44100.0,32.4179,32.4245,32.398,32.398,44100.0
2013-03-28 13:00:00,48.98,48.98,48.96,48.97,28500.0,32.4046,32.4046,32.3914,32.398,28500.0
2013-03-28 13:05:00,48.96,48.98,48.96,48.97,5800.0,32.3914,32.4046,32.3914,32.398,5800.0
2013-03-28 13:10:00,48.97,49.04,48.96,49.03,40900.0,32.398,32.4443,32.3914,32.4377,40900.0
2013-03-28 13:15:00,49.03,49.05,49.02,49.05,20100.0,32.4377,32.4509,32.4311,32.4509,20100.0
2013-03-28 13:20:00,49.05,49.06,49.04,49.05,24900.0,32.4509,32.4576,32.4443,32.4509,24900.0
2013-03-28 13:25:00,49.04,49.06,49.03,49.06,18000.0,32.4443,32.4576,32.4377,32.4576,18000.0
2013-03-28 13:30:00,49.05,49.09,49.05,49.09,15900.0,32.4509,32.4774,32.4509,32.4774,15900.0
2013-03-28 13:35:00,49.09,49.09,49.03,49.05,23800.0,32.4774,32.4774,32.4377,32.4509,23800.0
2013-03-28 13:40:00,49.04,49.09,49.04,49.09,19900.0,32.4443,32.4774,32.4443,32.4774,19900.0
2013-03-28 13:45:00,49.09,49.11,49.08,49.1,27500.0,32.4774,32.4906,32.4708,32.484,27500.0
2013-03-28 13:50:00,49.1,49.11,49.08,49.09,23500.0,32.484,32.4906,32.4708,32.4774,23500.0
2013-03-28 13:55:00,49.09,49.09,49.06,49.09,18400.0,32.4774,32.4774,32.4576,32.4774,18400.0
2013-03-28 14:00:00,49.1,49.14,49.09,49.14,13400.0,32.484,32.5105,32.4774,32.5105,13400.0
2013-03-28 14:05:00,49.14,49.15,49.13,49.14,14100.0,32.5105,32.5171,32.5039,32.5105,14100.0
2013-03-28 14:10:00,49.13,49.14,49.13,49.14,7100.0,32.5039,32.5105,32.5039,32.5105,7100.0
2013-03-28 14:15:00,49.14,49.14,49.09,49.11,39900.0,32.5105,32.5105,32.4774,32.4906,39900.0
2013-03-28 14:20:00,49.11,49.16,49.1,49.16,23900.0,32.4906,32.5237,32.484,32.5237,23900.0
2013-03-28 14:25:00,49.16,49.16,49.13,49.14,37500.0,32.5237,32.5237,32.5039,32.5105,37500.0
2013-03-28 14:30:00,49.13,49.14,49.08,49.09,47400.0,32.5039,32.5105,32.4708,32.4774,47400.0
2013-03-28 14:35:00,49.09,49.09,49.05,49.07,36800.0,32.4774,32.4774,32.4509,32.4642,36800.0
2013-03-28 14:40:00,49.07,49.1,49.06,49.1,19300.0,32.4642,32.484,32.4576,32.484,19300.0
2013-03-28 14:45:00,49.1,49.11,49.08,49.09,32900.0,32.484,32.4906,32.4708,32.4774,32900.0
2013-03-28 14:50:00,49.09,49.12,49.08,49.09,69700.0,32.4774,32.4972,32.4708,32.4774,69700.0
2013-03-28 14:55:00,49.1,49.1,49.09,49.09,9400.0,32.484,32.484,32.4774,32.4774,9400.0
2013-03-28 15:00:00,49.09,49.09,49.05,49.07,39700.0,32.4774,32.4774,32.4509,32.4642,39700.0
2013-03-28 15:05:00,49.07,49.08,49.05,49.08,28200.0,32.4642,32.4708,32.4509,32.4708,28200.0
2013-03-28 15:10:00,49.08,49.11,49.08,49.08,32800.0,32.4708,32.4906,32.4708,32.4708,32800.0
2013-03-28 15:15:00,49.09,49.12,49.08,49.11,23200.0,32.4774,32.4972,32.4708,32.4906,23200.0
2013-03-28 15:20:00,49.1,49.15,49.09,49.15,32300.0,32.484,32.5171,32.4774,32.5171,32300.0
2013-03-28 15:25:00,49.15,49.19,49.15,49.19,42100.0,32.5171,32.5436,32.5171,32.5436,42100.0
2013-03-28 15:30:00,49.19,49.22,49.17,49.2,69300.0,32.5436,32.5634,32.5303,32.5502,69300.0
2013-03-28 15:35:00,49.2,49.26,49.19,49.23,56700.0,32.5502,32.5899,32.5436,32.57,56700.0
2013-03-28 15:40:00,49.22,49.27,49.22,49.26,100500.0,32.5634,32.5965,32.5634,32.5899,100500.0
2013-03-28 15:45:00,49.26,49.27,49.19,49.24,126200.0,32.5899,32.5965,32.5436,32.5766,126200.0
2013-03-28 15:50:00,49.24,49.35,49.24,49.35,112800.0,32.5766,32.6494,32.5766,32.6494,112800.0
2013-03-28 15:55:00,49.34,49.37,49.27,49.3,344400.0,32.6428,32.6626,32.5965,32.6163,344400.0
2013-04-01 09:30:00,48.14,48.62,48.14,48.36,313800.0,31.8489,32.1665,31.8489,31.9944,313800.0
2013-04-01 09:35:00,48.36,48.46,48.21,48.44,216500.0,31.9944,32.0606,31.8952,32.0474,216500.0
2013-04-01 09:40:00,48.45,48.8,48.45,48.68,188500.0,32.054,32.2855,32.054,32.2061,188500.0
2013-04-01 09:45:00,48.63,48.9,48.61,48.83,210900.0,32.1731,32.3517,32.1598,32.3054,210900.0
2013-04-01 09:50:00,48.83,48.98,48.79,48.98,99600.0,32.3054,32.4046,32.2789,32.4046,99600.0
2013-04-01 09:55:00,48.97,48.97,48.83,48.91,71600.0,32.398,32.398,32.3054,32.3583,71600.0
2013-04-01 10:00:00,48.93,48.95,48.74,48.91,102600.0,32.3715,32.3848,32.2458,32.3583,102600.0
2013-04-01 10:05:00,48.91,48.92,48.8,48.8,85000.0,32.3583,32.3649,32.2855,32.2855,85000.0
2013-04-01 10:10:00,48.8,48.85,48.77,48.79,81400.0,32.2855,32.3186,32.2657,32.2789,81400.0
2013-04-01 10:15:00,48.78,48.87,48.76,48.77,89100.0,32.2723,32.3318,32.2591,32.2657,89100.0
2013-04-01 10:20:00,48.77,48.78,48.67,48.73,93500.0,32.2657,32.2723,32.1995,32.2392,93500.0
2013-04-01 10:25:00,48.73,48.76,48.7,48.73,74700.0,32.2392,32.2591,32.2194,32.2392,74700.0
2013-04-01 10:30:00,48.73,48.79,48.72,48.77,64000.0,32.2392,32.2789,32.2326,32.2657,64000.0
2013-04-01 10:35:00,48.76,48.77,48.7,48.71,50600.0,32.2591,32.2657,32.2194,32.226,50600.0
2013-04-01 10:40:00,48.7,48.73,48.65,48.7,50900.0,32.2194,32.2392,32.1863,32.2194,50900.0
2013-04-01 10:45:00,48.71,48.71,48.6,48.61,72900.0,32.226,32.226,32.1532,32.1598,72900.0
2013-04-01 10:50:00,48.62,48.62,48.58,48.61,48400.0,32.1665,32.1665,32.14,32.1598,48400.0
2013-04-01 10:55:00,48.62,48.62,48.58,48.61,41700.0,32.1665,32.1665,32.14,32.1598,41700.0
2013-04-01 11:00:00,48.61,48.62,48.55,48.55,45000.0,32.1598,32.1665,32.1201,32.1201,45000.0
2013-04-01 11:05:00,48.55,48.69,48.54,48.68,53500.0,32.1201,32.2128,32.1135,32.2061,53500.0
2013-04-01 11:10:00,48.69,48.76,48.69,48.75,38400.0,32.2128,32.2591,32.2128,32.2525,38400.0
2013-04-01 11:15:00,48.75,48.78,48.7,48.71,38500.0,32.2525,32.2723,32.2194,32.226,38500.0
2013-04-01 11:20:00,48.71,48.74,48.66,48.72,124900.0,32.226,32.2458,32.1929,32.2326,124900.0
2013-04-01 11:25:00,48.72,48.76,48.71,48.72,42100.0,32.2326,32.2591,32.226,32.2326,42100.0
2013-04-01 11:30:00,48.71,48.72,48.68,48.68,57200.0,32.226,32.2326,32.2061,32.2061,57200.0
2013-04-01 11:35:00,48.69,48.71,48.61,48.66,42700.0,32.2128,32.226,32.1598,32.1929,42700.0
2013-04-01 11:40:00,48.66,48.69,48.64,48.65,24300.0,32.1929,32.2128,32.1797,32.1863,24300.0
2013-04-01 11:45:00,48.64,48.65,48.61,48.61,48900.0,32.1797,32.1863,32.1598,32.1598,48900.0
2013-04-01 11:50:00,48.61,48.65,48.58,48.59,46000.0,32.1598,32.1863,32.14,32.1466,46000.0
2013-04-01 11:55:00,48.6,48.6,48.58,48.58,11200.0,32.1532,32.1532,32.14,32.14,11200.0
2013-04-01 12:00:00,48.57,48.61,48.52,48.53,75700.0,32.1334,32.1598,32.1003,32.1069,75700.0
2013-04-01 12:05:00,48.54,48.6,48.53,48.59,28800.0,32.1135,32.1532,32.1069,32.1466,28800.0
2013-04-01 12:10:00,48.6,48.6,48.56,48.57,12500.0,32.1532,32.1532,32.1268,32.1334,12500.0
2013-04-01 12:15:00,48.57,48.58,48.55,48.57,21300.0,32.1334,32.14,32.1201,32.1334,21300.0
2013-04-01 12:20:00,48.58,48.58,48.56,48.58,11700.0,32.14,32.14,32.1268,32.14,11700.0
2013-04-01 12:25:00,48.58,48.61,48.57,48.6,20300.0,32.14,32.1598,32.1334,32.1532,20300.0
2013-04-01 12:30:00,48.6,48.63,48.6,48.63,20400.0,32.1532,32.1731,32.1532,32.1731,20400.0
2013-04-01 12:35:00,48.63,48.69,48.63,48.69,30800.0,32.1731,32.2128,32.1731,32.2128,30800.0
2013-04-01 12:40:00,48.69,48.71,48.67,48.68,22800.0,32.2128,32.226,32.1995,32.2061,22800.0
2013-04-01 12:45:00,48.68,48.68,48.67,48.67,8400.0,32.2061,32.2061,32.1995,32.1995,8400.0
2013-04-01 12:50:00,48.68,48.68,48.65,48.66,33700.0,32.2061,32.2061,32.1863,32.1929,33700.0
2013-04-01 12:55:00,48.65,48.69,48.62,48.68,31200.0,32.1863,32.2128,32.1665,32.2061,31200.0
2013-04-01 13:00:00,48.69,48.75,48.69,48.74,34000.0,32.2128,32.2525,32.2128,32.2458,34000.0
2013-04-01 13:05:00,48.74,48.74,48.71,48.71,15600.0,32.2458,32.2458,32.226,32.226,15600.0
2013-04-01 13:10:00,48.71,48.71,48.68,48.68,13800.0,32.226,32.226,32.2061,32.2061,13800.0
2013-04-01 13:15:00,48.68,48.68,48.67,48.68,4600.0,32.2061,32.2061,32.1995,32.2061,4600.0
2013-04-01 13:20:00,48.67,48.68,48.63,48.68,34000.0,32.1995,32.2061,32.1731,32.2061,34000.0
2013-04-01 13:25:00,48.67,48.69,48.65,48.65,27100.0,32.1995,32.2128,32.1863,32.1863,27100.0
2013-04-01 13:30:00,48.66,48.66,48.64,48.64,12900.0,32.1929,32.1929,32.1797,32.1797,12900.0
2013-04-01 13:35:00,48.64,48.68,48.64,48.66,25800.0,32.1797,32.2061,32.1797,32.1929,25800.0
2013-04-01 13:40:00,48.66,48.66,48.63,48.63,19500.0,32.1929,32.1929,32.1731,32.1731,19500.0
2013-04-01 13:45:00,48.63,48.64,48.62,48.62,8100.0,32.1731,32.1797,32.1665,32.1665,8100.0
2013-04-01 13:50:00,48.62,48.66,48.62,48.65,28000.0,32.1665,32.1929,32.1665,32.1863,28000.0
2013-04-01 13:55:00,48.64,48.67,48.64,48.66,16000.0,32.1797,32.1995,32.1797,32.1929,16000.0
2013-04-01 14:00:00,48.67,48.71,48.66,48.69,32300.0,32.1995,32.226,32.1929,32.2128,32300.0
2013-04-01 14:05:00,48.68,48.72,48.68,48.69,24300.0,32.2061,32.2326,32.2061,32.2128,24300.0
2013-04-01 14:10:00,48.7,48.7,48.68,48.69,21100.0,32.2194,32.2194,32.2061,32.2128,21100.0
2013-04-01 14:15:00,48.69,48.75,48.69,48.72,28200.0,32.2128,32.2525,32.2128,32.2326,28200.0
2013-04-01 14:20:00,48.73,48.75,48.72,48.74,20300.0,32.2392,32.2525,32.2326,32.2458,20300.0
2013-04-01 14:25:00,48.74,48.76,48.72,48.72,33500.0,32.2458,32.2591,32.2326,32.2326,33500.0
2013-04-01 14:30:00,48.72,48.74,48.66,48.66,24800.0,32.2326,32.2458,32.1929,32.1929,24800.0
2013-04-01 14:35:00,48.66,48.67,48.63,48.64,25500.0,32.1929,32.1995,32.1731,32.1797,25500.0
2013-04-01 14:40:00,48.64,48.68,48.64,48.65,21600.0,32.1797,32.2061,32.1797,32.1863,21600.0
2013-04-01 14:45:00,48.65,48.68,48.64,48.65,22500.0,32.1863,32.2061,32.1797,32.1863,22500.0
2013-04-01 14:50:00,48.65,48.69,48.64,48.69,16000.0,32.1863,32.2128,32.1797,32.2128,16000.0
2013-04-01 14:55:00,48.69,48.7,48.67,48.68,40100.0,32.2128,32.2194,32.1995,32.2061,40100.0
2013-04-01 15:00:00,48.68,48.7,48.66,48.67,25400.0,32.2061,32.2194,32.1929,32.1995,25400.0
2013-04-01 15:05:00,48.67,48.68,48.64,48.65,25500.0,32.1995,32.2061,32.1797,32.1863,25500.0
2013-04-01 15:10:00,48.64,48.66,48.62,48.63,30800.0,32.1797,32.1929,32.1665,32.1731,30800.0
2013-04-01 15:15:00,48.63,48.65,48.59,48.61,28300.0,32.1731,32.1863,32.1466,32.1598,28300.0
2013-04-01 15:20:00,48.6,48.66,48.6,48.63,38800.0,32.1532,32.1929,32.1532,32.1731,38800.0
2013-04-01 15:25:00,48.63,48.65,48.62,48.64,41200.0,32.1731,32.1863,32.1665,32.1797,41200.0
2013-04-01 15:30:00,48.65,48.68,48.64,48.65,45400.0,32.1863,32.2061,32.1797,32.1863,45400.0
2013-04-01 15:35:00,48.66,48.67,48.64,48.66,47400.0,32.1929,32.1995,32.1797,32.1929,47400.0
2013-04-01 15:40:00,48.66,48.69,48.63,48.69,37400.0,32.1929,32.2128,32.1731,32.2128,37400.0
2013-04-01 15:45:00,48.69,48.72,48.66,48.7,52600.0,32.2128,32.2326,32.1929,32.2194,52600.0
2013-04-01 15:50:00,48.7,48.71,48.67,48.68,148700.0,32.2194,32.226,32.1995,32.2061,148700.0
2013-04-01 15:55:00,48.69,48.69,48.65,48.69,162800.0,32.2128,32.2128,32.1863,32.2128,162800.0
2013-04-02 09:30:00,48.81,48.82,48.71,48.78,87800.0,32.2922,32.2988,32.226,32.2723,87800.0
2013-04-02 09:35:00,48.77,48.95,48.77,48.92,71300.0,32.2657,32.3848,32.2657,32.3649,71300.0
2013-04-02 09:40:00,48.93,49.02,48.93,49.01,40800.0,32.3715,32.4311,32.3715,32.4245,40800.0
2013-04-02 09:45:00,49.01,49.04,48.94,49.04,43300.0,32.4245,32.4443,32.3782,32.4443,43300.0
2013-04-02 09:50:00,49.03,49.07,49.0,49.07,76000.0,32.4377,32.4642,32.4179,32.4642,76000.0
2013-04-02 09:55:00,49.08,49.08,49.02,49.06,26500.0,32.4708,32.4708,32.4311,32.4576,26500.0
2013-04-02 10:00:00,49.05,49.14,49.03,49.04,56800.0,32.4509,32.5105,32.4377,32.4443,56800.0
2013-04-02 10:05:00,49.04,49.04,49.0,49.02,41700.0,32.4443,32.4443,32.4179,32.4311,41700.0
2013-04-02 10:10:00,49.02,49.02,48.93,48.94,38900.0,32.4311,32.4311,32.3715,32.3782,38900.0
2013-04-02 10:15:00,48.94,48.95,48.92,48.94,53900.0,32.3782,32.3848,32.3649,32.3782,53900.0
2013-04-02 10:20:00,48.93,48.95,48.91,48.95,40300.0,32.3715,32.3848,32.3583,32.3848,40300.0
2013-04-02 10:25:00,48.94,49.0,48.92,48.98,43100.0,32.3782,32.4179,32.3649,32.4046,43100.0
2013-04-02 10:30:00,48.98,49.0,48.94,49.0,44700.0,32.4046,32.4179,32.3782,32.4179,44700.0
2013-04-02 10:35:00,49.0,49.0,48.95,48.95,33000.0,32.4179,32.4179,32.3848,32.3848,33000.0
2013-04-02 10:40:00,48.95,48.98,48.94,48.96,34000.0,32.3848,32.4046,32.3782,32.3914,34000.0
2013-04-02 10:45:00,48.96,49.0,48.92,48.95,98900.0,32.3914,32.4179,32.3649,32.3848,98900.0
2013-04-02 10:50:00,48.96,48.96,48.91,48.94,36000.0,32.3914,32.3914,32.3583,32.3782,36000.0
2013-04-02 10:55:00,48.95,48.96,48.87,48.91,121200.0,32.3848,32.3914,32.3318,32.3583,121200.0
2013-04-02 11:00:00,48.92,48.96,48.91,48.95,50500.0,32.3649,32.3914,32.3583,32.3848,50500.0
2013-04-02 11:05:00,48.95,48.95,48.92,48.94,29900.0,32.3848,32.3848,32.3649,32.3782,29900.0
2013-04-02 11:10:00,48.94,48.95,48.92,48.93,27400.0,32.3782,32.3848,32.3649,32.3715,27400.0
2013-04-02 11:15:00,48.92,48.95,48.92,48.93,54900.0,32.3649,32.3848,32.3649,32.3715,54900.0
2013-04-02 11:20:00,48.93,48.93,48.92,48.92,29100.0,32.3715,32.3715,32.3649,32.3649,29100.0
2013-04-02 11:25:00,48.92,48.93,48.86,48.87,45800.0,32.3649,32.3715,32.3252,32.3318,45800.0
2013-04-02 11:30:00,48.87,48.94,48.87,48.9,44000.0,32.3318,32.3782,32.3318,32.3517,44000.0
2013-04-02 11:35:00,48.9,48.91,48.85,48.86,24100.0,32.3517,32.3583,32.3186,32.3252,24100.0
2013-04-02 11:40:00,48.87,48.87,48.85,48.85,22000.0,32.3318,32.3318,32.3186,32.3186,22000.0
2013-04-02 11:45:00,48.85,48.86,48.82,48.85,32900.0,32.3186,32.3252,32.2988,32.3186,32900.0
2013-04-02 11:50:00,48.85,48.9,48.84,48.88,41400.0,32.3186,32.3517,32.312,32.3385,41400.0
2013-04-02 11:55:00,48.89,48.9,48.84,48.84,22900.0,32.3451,32.3517,32.312,32.312,22900.0
2013-04-02 12:00:00,48.85,48.86,48.83,48.83,20100.0,32.3186,32.3252,32.3054,32.3054,20100.0
2013-04-02 12:05:00,48.84,48.84,48.8,48.84,26400.0,32.312,32.312,32.2855,32.312,26400.0
2013-04-02 12:10:00,48.84,48.86,48.81,48.85,33600.0,32.312,32.3252,32.2922,32.3186,33600.0
2013-04-02 12:15:00,48.86,48.88,48.83,48.83,15800.0,32.3252,32.3385,32.3054,32.3054,15800.0
2013-04-02 12:20:00,48.83,48.85,48.81,48.85,23300.0,32.3054,32.3186,32.2922,32.3186,23300.0
2013-04-02 12:25:00,48.84,48.85,48.81,48.83,29700.0,32.312,32.3186,32.2922,32.3054,29700.0
2013-04-02 12:30:00,48.83,48.87,48.83,48.85,12000.0,32.3054,32.3318,32.3054,32.3186,12000.0
2013-04-02 12:35:00,48.85,48.85,48.8,48.82,23800.0,32.3186,32.3186,32.2855,32.2988,23800.0
2013-04-02 12:40:00,48.82,48.83,48.77,48.77,17500.0,32.2988,32.3054,32.2657,32.2657,17500.0
2013-04-02 12:45:00,48.77,48.8,48.77,48.77,27600.0,32.2657,32.2855,32.2657,32.2657,27600.0
2013-04-02 12:50:00,48.78,48.81,48.77,48.8,14400.0,32.2723,32.2922,32.2657,32.2855,14400.0
2013-04-02 12:55:00,48.82,48.82,48.8,48.81,17500.0,32.2988,32.2988,32.2855,32.2922,17500.0
2013-04-02 13:00:00,48.81,48.83,48.8,48.82,14100.0,32.2922,32.3054,32.2855,32.2988,14100.0
2013-04-02 13:05:00,48.82,48.83,48.76,48.76,35400.0,32.2988,32.3054,32.2591,32.2591,35400.0
2013-04-02 13:10:00,48.77,48.77,48.75,48.75,7400.0,32.2657,32.2657,32.2525,32.2525,7400.0
2013-04-02 13:15:00,48.75,48.76,48.73,48.73,14500.0,32.2525,32.2591,32.2392,32.2392,14500.0
2013-04-02 13:20:00,48.73,48.76,48.73,48.74,18900.0,32.2392,32.2591,32.2392,32.2458,18900.0
2013-04-02 13:25:00,48.74,48.74,48.73,48.73,8200.0,32.2458,32.2458,32.2392,32.2392,8200.0
2013-04-02 13:30:00,48.73,48.79,48.73,48.76,46500.0,32.2392,32.2789,32.2392,32.2591,46500.0
2013-04-02 13:35:00,48.76,48.78,48.75,48.75,31000.0,32.2591,32.2723,32.2525,32.2525,31000.0
2013-04-02 13:40:00,48.75,48.76,48.73,48.74,14900.0,32.2525,32.2591,32.2392,32.2458,14900.0
2013-04-02 13:45:00,48.74,48.78,48.73,48.78,18900.0,32.2458,32.2723,32.2392,32.2723,18900.0
2013-04-02 13:50:00,48.78,48.81,48.78,48.8,18400.0,32.2723,32.2922,32.2723,32.2855,18400.0
2013-04-02 13:55:00,48.8,48.81,48.75,48.75,46400.0,32.2855,32.2922,32.2525,32.2525,46400.0
2013-04-02 14:00:00,48.75,48.76,48.73,48.75,23100.0,32.2525,32.2591,32.2392,32.2525,23100.0
2013-04-02 14:05:00,48.75,48.75,48.74,48.75,20100.0,32.2525,32.2525,32.2458,32.2525,20100.0
2013-04-02 14:10:00,48.75,48.75,48.74,48.74,16800.0,32.2525,32.2525,32.2458,32.2458,16800.0
2013-04-02 14:15:00,48.74,48.75,48.73,48.73,15600.0,32.2458,32.2525,32.2392,32.2392,15600.0
2013-04-02 14:20:00,48.73,48.75,48.73,48.73,17300.0,32.2392,32.2525,32.2392,32.2392,17300.0
2013-04-02 14:25:00,48.73,48.74,48.69,48.72,22400.0,32.2392,32.2458,32.2128,32.2326,22400.0
2013-04-02 14:30:00,48.72,48.75,48.71,48.75,17000.0,32.2326,32.2525,32.226,32.2525,17000.0
2013-04-02 14:35:00,48.74,48.74,48.69,48.7,77100.0,32.2458,32.2458,32.2128,32.2194,77100.0
2013-04-02 14:40:00,48.69,48.71,48.68,48.7,60400.0,32.2128,32.226,32.2061,32.2194,60400.0
2013-04-02 14:45:00,48.69,48.71,48.69,48.69,49300.0,32.2128,32.226,32.2128,32.2128,49300.0
2013-04-02 14:50:00,48.68,48.72,48.68,48.72,43000.0,32.2061,32.2326,32.2061,32.2326,43000.0
2013-04-02 14:55:00,48.72,48.75,48.72,48.73,20300.0,32.2326,32.2525,32.2326,32.2392,20300.0
2013-04-02 15:00:00,48.74,48.76,48.73,48.75,37900.0,32.2458,32.2591,32.2392,32.2525,37900.0
2013-04-02 15:05:00,48.75,48.76,48.73,48.75,15500.0,32.2525,32.2591,32.2392,32.2525,15500.0
2013-04-02 15:10:00,48.75,48.78,48.74,48.78,32800.0,32.2525,32.2723,32.2458,32.2723,32800.0
2013-04-02 15:15:00,48.78,48.78,48.74,48.77,53900.0,32.2723,32.2723,32.2458,32.2657,53900.0
2013-04-02 15:20:00,48.77,48.8,48.73,48.73,96100.0,32.2657,32.2855,32.2392,32.2392,96100.0
2013-04-02 15:25:00,48.75,48.76,48.73,48.74,46600.0,32.2525,32.2591,32.2392,32.2458,46600.0
2013-04-02 15:30:00,48.75,48.75,48.73,48.75,55100.0,32.2525,32.2525,32.2392,32.2525,55100.0
2013-04-02 15:35:00,48.75,48.75,48.73,48.75,36800.0,32.2525,32.2525,32.2392,32.2525,36800.0
2013-04-02 15:40:00,48.75,48.75,48.69,48.71,40100.0,32.2525,32.2525,32.2128,32.226,40100.0
2013-04-02 15:45:00,48.7,48.74,48.68,48.72,96500.0,32.2194,32.2458,32.2061,32.2326,96500.0
2013-04-02 15:50:00,48.72,48.76,48.72,48.75,81200.0,32.2326,32.2591,32.2326,32.2525,81200.0
2013-04-02 15:55:00,48.76,48.81,48.75,48.8,231600.0,32.2591,32.2922,32.2525,32.2855,231600.0
2013-04-03 09:30:00,48.8,48.8,48.44,48.46,149900.0,32.2855,32.2855,32.0474,32.0606,149900.0
2013-04-03 09:35:00,48.48,48.8,48.45,48.61,35400.0,32.0738,32.2855,32.054,32.1598,35400.0
2013-04-03 09:40:00,48.6,48.67,48.59,48.64,43600.0,32.1532,32.1995,32.1466,32.1797,43600.0
2013-04-03 09:45:00,48.63,48.68,48.6,48.62,51800.0,32.1731,32.2061,32.1532,32.1665,51800.0
2013-04-03 09:50:00,48.63,48.63,48.59,48.63,60300.0,32.1731,32.1731,32.1466,32.1731,60300.0
2013-04-03 09:55:00,48.63,48.66,48.63,48.65,39200.0,32.1731,32.1929,32.1731,32.1863,39200.0
2013-04-03 10:00:00,48.65,48.68,48.56,48.57,64000.0,32.1863,32.2061,32.1268,32.1334,64000.0
2013-04-03 10:05:00,48.57,48.63,48.57,48.6,40300.0,32.1334,32.1731,32.1334,32.1532,40300.0
2013-04-03 10:10:00,48.6,48.6,48.56,48.58,39700.0,32.1532,32.1532,32.1268,32.14,39700.0
2013-04-03 10:15:00,48.58,48.58,48.54,48.56,59300.0,32.14,32.14,32.1135,32.1268,59300.0
2013-04-03 10:20:00,48.56,48.6,48.54,48.6,40500.0,32.1268,32.1532,32.1135,32.1532,40500.0
2013-04-03 10:25:00,48.6,48.61,48.6,48.6,17800.0,32.1532,32.1598,32.1532,32.1532,17800.0
2013-04-03 10:30:00,48.61,48.61,48.52,48.53,96000.0,32.1598,32.1598,32.1003,32.1069,96000.0
2013-04-03 10:35:00,48.52,48.53,48.51,48.52,44400.0,32.1003,32.1069,32.0937,32.1003,44400.0
2013-04-03 10:40:00,48.53,48.54,48.52,48.53,52300.0,32.1069,32.1135,32.1003,32.1069,52300.0
2013-04-03 10:45:00,48.53,48.53,48.5,48.53,54100.0,32.1069,32.1069,32.0871,32.1069,54100.0
2013-04-03 10:50:00,48.53,48.53,48.48,48.49,74000.0,32.1069,32.1069,32.0738,32.0804,74000.0
2013-04-03 10:55:00,48.48,48.49,48.37,48.38,92000.0,32.0738,32.0804,32.0011,32.0077,92000.0
2013-04-03 11:00:00,48.39,48.43,48.37,48.39,50100.0,32.0143,32.0408,32.0011,32.0143,50100.0
2013-04-03 11:05:00,48.39,48.39,48.37,48.39,39300.0,32.0143,32.0143,32.0011,32.0143,39300.0
2013-04-03 11:10:00,48.39,48.39,48.37,48.38,21400.0,32.0143,32.0143,32.0011,32.0077,21400.0
2013-04-03 11:15:00,48.38,48.39,48.33,48.34,59500.0,32.0077,32.0143,31.9746,31.9812,59500.0
2013-04-03 11:20:00,48.34,48.35,48.33,48.34,40300.0,31.9812,31.9878,31.9746,31.9812,40300.0
2013-04-03 11:25:00,48.34,48.34,48.3,48.3,57900.0,31.9812,31.9812,31.9547,31.9547,57900.0
2013-04-03 11:30:00,48.3,48.35,48.29,48.35,25500.0,31.9547,31.9878,31.9481,31.9878,25500.0
2013-04-03 11:35:00,48.34,48.46,48.33,48.46,46100.0,31.9812,32.0606,31.9746,32.0606,46100.0
2013-04-03 11:40:00,48.45,48.49,48.4,48.41,84900.0,32.054,32.0804,32.0209,32.0275,84900.0
2013-04-03 11:45:00,48.4,48.41,48.38,48.38,37900.0,32.0209,32.0275,32.0077,32.0077,37900.0
2013-04-03 11:50:00,48.38,48.4,48.38,48.4,24400.0,32.0077,32.0209,32.0077,32.0209,24400.0
2013-04-03 11:55:00,48.4,48.4,48.37,48.37,32100.0,32.0209,32.0209,32.0011,32.0011,32100.0
2013-04-03 12:00:00,48.37,48.4,48.37,48.4,25400.0,32.0011,32.0209,32.0011,32.0209,25400.0
2013-04-03 12:05:00,48.4,48.4,48.39,48.4,18100.0,32.0209,32.0209,32.0143,32.0209,18100.0
2013-04-03 12:10:00,48.4,48.43,48.39,48.43,28700.0,32.0209,32.0408,32.0143,32.0408,28700.0
2013-04-03 12:15:00,48.43,48.43,48.41,48.41,17500.0,32.0408,32.0408,32.0275,32.0275,17500.0
2013-04-03 12:20:00,48.41,48.45,48.4,48.4,49000.0,32.0275,32.054,32.0209,32.0209,49000.0
2013-04-03 12:25:00,48.4,48.4,48.36,48.37,17600.0,32.0209,32.0209,31.9944,32.0011,17600.0
2013-04-03 12:30:00,48.36,48.39,48.3,48.38,79200.0,31.9944,32.0143,31.9547,32.0077,79200.0
2013-04-03 12:35:00,48.38,48.4,48.38,48.4,5400.0,32.0077,32.0209,32.0077,32.0209,5400.0
2013-04-03 12:40:00,48.39,48.39,48.3,48.31,62800.0,32.0143,32.0143,31.9547,31.9614,62800.0
2013-04-03 12:45:00,48.31,48.33,48.3,48.33,39700.0,31.9614,31.9746,31.9547,31.9746,39700.0
2013-04-03 12:50:00,48.33,48.34,48.32,48.33,58900.0,31.9746,31.9812,31.968,31.9746,58900.0
2013-04-03 12:55:00,48.33,48.41,48.32,48.4,31500.0,31.9746,32.0275,31.968,32.0209,31500.0
2013-04-03 13:00:00,48.4,48.46,48.39,48.45,17800.0,32.0209,32.0606,32.0143,32.054,17800.0
2013-04-03 13:05:00,48.45,48.46,48.42,48.43,32800.0,32.054,32.0606,32.0341,32.0408,32800.0
2013-04-03 13:10:00,48.43,48.46,48.41,48.42,25200.0,32.0408,32.0606,32.0275,32.0341,25200.0
2013-04-03 13:15:00,48.41,48.46,48.4,48.44,25600.0,32.0275,32.0606,32.0209,32.0474,25600.0
2013-04-03 13:20:00,48.45,48.46,48.44,48.44,29000.0,32.054,32.0606,32.0474,32.0474,29000.0
2013-04-03 13:25:00,48.43,48.44,48.37,48.38,24800.0,32.0408,32.0474,32.0011,32.0077,24800.0
2013-04-03 13:30:00,48.38,48.38,48.29,48.31,57500.0,32.0077,32.0077,31.9481,31.9614,57500.0
2013-04-03 13:35:00,48.3,48.31,48.25,48.27,41100.0,31.9547,31.9614,31.9217,31.9349,41100.0
2013-04-03 13:40:00,48.27,48.3,48.25,48.28,58500.0,31.9349,31.9547,31.9217,31.9415,58500.0
2013-04-03 13:45:00,48.29,48.3,48.24,48.25,87000.0,31.9481,31.9547,31.915,31.9217,87000.0
2013-04-03 13:50:00,48.26,48.28,48.23,48.26,69300.0,31.9283,31.9415,31.9084,31.9283,69300.0
2013-04-03 13:55:00,48.25,48.28,48.24,48.26,35800.0,31.9217,31.9415,31.915,31.9283,35800.0
2013-04-03 14:00:00,48.26,48.33,48.25,48.32,32500.0,31.9283,31.9746,31.9217,31.968,32500.0
2013-04-03 14:05:00,48.32,48.37,48.3,48.37,32100.0,31.968,32.0011,31.9547,32.0011,32100.0
2013-04-03 14:10:00,48.37,48.38,48.34,48.35,27300.0,32.0011,32.0077,31.9812,31.9878,27300.0
2013-04-03 14:15:00,48.34,48.36,48.34,48.35,16000.0,31.9812,31.9944,31.9812,31.9878,16000.0
2013-04-03 14:20:00,48.36,48.37,48.34,48.36,48900.0,31.9944,32.0011,31.9812,31.9944,48900.0
2013-04-03 14:25:00,48.36,48.39,48.35,48.38,30300.0,31.9944,32.0143,31.9878,32.0077,30300.0
2013-04-03 14:30:00,48.38,48.39,48.35,48.39,27000.0,32.0077,32.0143,31.9878,32.0143,27000.0
2013-04-03 14:35:00,48.39,48.4,48.37,48.39,23700.0,32.0143,32.0209,32.0011,32.0143,23700.0
2013-04-03 14:40:00,48.39,48.41,48.38,48.38,32900.0,32.0143,32.0275,32.0077,32.0077,32900.0
2013-04-03 14:45:00,48.39,48.4,48.38,48.4,40100.0,32.0143,32.0209,32.0077,32.0209,40100.0
2013-04-03 14:50:00,48.4,48.41,48.37,48.37,34400.0,32.0209,32.0275,32.0011,32.0011,34400.0
2013-04-03 14:55:00,48.37,48.38,48.36,48.37,25800.0,32.0011,32.0077,31.9944,32.0011,25800.0
2013-04-03 15:00:00,48.37,48.38,48.34,48.35,35100.0,32.0011,32.0077,31.9812,31.9878,35100.0
2013-04-03 15:05:00,48.34,48.36,48.33,48.33,33700.0,31.9812,31.9944,31.9746,31.9746,33700.0
2013-04-03 15:10:00,48.34,48.36,48.33,48.33,57800.0,31.9812,31.9944,31.9746,31.9746,57800.0
2013-04-03 15:15:00,48.33,48.33,48.26,48.26,44700.0,31.9746,31.9746,31.9283,31.9283,44700.0
2013-04-03 15:20:00,48.27,48.28,48.24,48.24,34500.0,31.9349,31.9415,31.915,31.915,34500.0
2013-04-03 15:25:00,48.24,48.26,48.22,48.23,55400.0,31.915,31.9283,31.9018,31.9084,55400.0
2013-04-03 15:30:00,48.23,48.24,48.17,48.21,73300.0,31.9084,31.915,31.8687,31.8952,73300.0
2013-04-03 15:35:00,48.21,48.22,48.13,48.15,59100.0,31.8952,31.9018,31.8423,31.8555,59100.0
2013-04-03 15:40:00,48.15,48.25,48.13,48.25,77400.0,31.8555,31.9217,31.8423,31.9217,77400.0
2013-04-03 15:45:00,48.25,48.3,48.23,48.29,93300.0,31.9217,31.9547,31.9084,31.9481,93300.0
2013-04-03 15:50:00,48.29,48.31,48.29,48.3,73600.0,31.9481,31.9614,31.9481,31.9547,73600.0
2013-04-03 15:55:00,48.3,48.33,48.23,48.27,273300.0,31.9547,31.9746,31.9084,31.9349,273300.0
2013-04-04 09:30:00,48.35,48.6,48.35,48.59,87800.0,31.9878,32.1532,31.9878,32.1466,87800.0
2013-04-04 09:35:00,48.58,48.68,48.51,48.67,50500.0,32.14,32.2061,32.0937,32.1995,50500.0
2013-04-04 09:40:00,48.64,48.65,48.51,48.53,44400.0,32.1797,32.1863,32.0937,32.1069,44400.0
2013-04-04 09:45:00,48.54,48.64,48.54,48.58,61200.0,32.1135,32.1797,32.1135,32.14,61200.0
2013-04-04 09:50:00,48.58,48.59,48.54,48.59,52900.0,32.14,32.1466,32.1135,32.1466,52900.0
2013-04-04 09:55:00,48.59,48.59,48.52,48.53,131600.0,32.1466,32.1466,32.1003,32.1069,131600.0
2013-04-04 10:00:00,48.54,48.65,48.54,48.62,58600.0,32.1135,32.1863,32.1135,32.1665,58600.0
2013-04-04 10:05:00,48.62,48.72,48.62,48.72,29800.0,32.1665,32.2326,32.1665,32.2326,29800.0
2013-04-04 10:10:00,48.72,48.72,48.59,48.63,57900.0,32.2326,32.2326,32.1466,32.1731,57900.0
2013-04-04 10:15:00,48.62,48.73,48.6,48.72,99000.0,32.1665,32.2392,32.1532,32.2326,99000.0
2013-04-04 10:20:00,48.72,48.79,48.69,48.78,52900.0,32.2326,32.2789,32.2128,32.2723,52900.0
2013-04-04 10:25:00,48.77,48.78,48.59,48.62,66400.0,32.2657,32.2723,32.1466,32.1665,66400.0
2013-04-04 10:30:00,48.61,48.64,48.53,48.54,61400.0,32.1598,32.1797,32.1069,32.1135,61400.0
2013-04-04 10:35:00,48.54,48.57,48.5,48.54,67700.0,32.1135,32.1334,32.0871,32.1135,67700.0
2013-04-04 10:40:00,48.54,48.72,48.53,48.69,97100.0,32.1135,32.2326,32.1069,32.2128,97100.0
2013-04-04 10:45:00,48.69,48.76,48.65,48.76,89400.0,32.2128,32.2591,32.1863,32.2591,89400.0
2013-04-04 10:50:00,48.76,48.79,48.71,48.76,64500.0,32.2591,32.2789,32.226,32.2591,64500.0
2013-04-04 10:55:00,48.76,48.77,48.71,48.73,58500.0,32.2591,32.2657,32.226,32.2392,58500.0
2013-04-04 11:00:00,48.74,48.81,48.73,48.81,151700.0,32.2458,32.2922,32.2392,32.2922,151700.0
2013-04-04 11:05:00,48.81,48.88,48.81,48.86,132800.0,32.2922,32.3385,32.2922,32.3252,132800.0
2013-04-04 11:10:00,48.87,48.89,48.84,48.89,57100.0,32.3318,32.3451,32.312,32.3451,57100.0
2013-04-04 11:15:00,48.89,48.93,48.85,48.93,79000.0,32.3451,32.3715,32.3186,32.3715,79000.0
2013-04-04 11:20:00,48.93,49.0,48.91,49.0,180900.0,32.3715,32.4179,32.3583,32.4179,180900.0
2013-04-04 11:25:00,48.99,49.03,48.97,49.02,125100.0,32.4112,32.4377,32.398,32.4311,125100.0
2013-04-04 11:30:00,49.01,49.01,48.94,48.95,54500.0,32.4245,32.4245,32.3782,32.3848,54500.0
2013-04-04 11:35:00,48.96,48.98,48.85,48.86,106200.0,32.3914,32.4046,32.3186,32.3252,106200.0
2013-04-04 11:40:00,48.85,48.85,48.76,48.76,88100.0,32.3186,32.3186,32.2591,32.2591,88100.0
2013-04-04 11:45:00,48.76,48.8,48.75,48.8,35100.0,32.2591,32.2855,32.2525,32.2855,35100.0
2013-04-04 11:50:00,48.79,48.81,48.76,48.78,35000.0,32.2789,32.2922,32.2591,32.2723,35000.0
2013-04-04 11:55:00,48.77,48.81,48.76,48.79,48400.0,32.2657,32.2922,32.2591,32.2789,48400.0
2013-04-04 12:00:00,48.79,48.82,48.77,48.78,33300.0,32.2789,32.2988,32.2657,32.2723,33300.0
2013-04-04 12:05:00,48.78,48.84,48.78,48.83,32700.0,32.2723,32.312,32.2723,32.3054,32700.0
2013-04-04 12:10:00,48.82,48.87,48.78,48.87,31200.0,32.2988,32.3318,32.2723,32.3318,31200.0
2013-04-04 12:15:00,48.86,48.89,48.86,48.89,32500.0,32.3252,32.3451,32.3252,32.3451,32500.0
2013-04-04 12:20:00,48.89,48.9,48.85,48.86,62100.0,32.3451,32.3517,32.3186,32.3252,62100.0
2013-04-04 12:25:00,48.85,48.86,48.82,48.82,31600.0,32.3186,32.3252,32.2988,32.2988,31600.0
2013-04-04 12:30:00,48.83,48.85,48.82,48.85,33000.0,32.3054,32.3186,32.2988,32.3186,33000.0
2013-04-04 12:35:00,48.86,48.91,48.85,48.88,24500.0,32.3252,32.3583,32.3186,32.3385,24500.0
2013-04-04 12:40:00,48.89,48.91,48.87,48.87,39000.0,32.3451,32.3583,32.3318,32.3318,39000.0
2013-04-04 12:45:00,48.88,48.91,48.87,48.9,54100.0,32.3385,32.3583,32.3318,32.3517,54100.0
2013-04-04 12:50:00,48.91,48.91,48.85,48.86,19000.0,32.3583,32.3583,32.3186,32.3252,19000.0
2013-04-04 12:55:00,48.85,48.91,48.85,48.91,19200.0,32.3186,32.3583,32.3186,32.3583,19200.0
2013-04-04 13:00:00,48.91,48.92,48.88,48.9,26900.0,32.3583,32.3649,32.3385,32.3517,26900.0
2013-04-04 13:05:00,48.91,48.92,48.88,48.89,12700.0,32.3583,32.3649,32.3385,32.3451,12700.0
2013-04-04 13:10:00,48.88,48.9,48.85,48.88,28800.0,32.3385,32.3517,32.3186,32.3385,28800.0
2013-04-04 13:15:00,48.88,48.9,48.86,48.89,24000.0,32.3385,32.3517,32.3252,32.3451,24000.0
2013-04-04 13:20:00,48.91,48.92,48.86,48.87,23700.0,32.3583,32.3649,32.3252,32.3318,23700.0
2013-04-04 13:25:00,48.86,48.9,48.86,48.87,23900.0,32.3252,32.3517,32.3252,32.3318,23900.0
2013-04-04 13:30:00,48.88,48.9,48.86,48.9,28600.0,32.3385,32.3517,32.3252,32.3517,28600.0
2013-04-04 13:35:00,48.9,48.93,48.89,48.91,32400.0,32.3517,32.3715,32.3451,32.3583,32400.0
2013-04-04 13:40:00,48.91,48.96,48.9,48.96,39100.0,32.3583,32.3914,32.3517,32.3914,39100.0
2013-04-04 13:45:00,48.95,48.97,48.94,48.96,34900.0,32.3848,32.398,32.3782,32.3914,34900.0
2013-04-04 13:50:00,48.96,48.97,48.95,48.97,32100.0,32.3914,32.398,32.3848,32.398,32100.0
2013-04-04 13:55:00,48.97,48.97,48.93,48.96,23200.0,32.398,32.398,32.3715,32.3914,23200.0
2013-04-04 14:00:00,48.96,48.96,48.91,48.91,25400.0,32.3914,32.3914,32.3583,32.3583,25400.0
2013-04-04 14:05:00,48.92,48.95,48.89,48.91,22800.0,32.3649,32.3848,32.3451,32.3583,22800.0
2013-04-04 14:10:00,48.91,48.92,48.88,48.88,39700.0,32.3583,32.3649,32.3385,32.3385,39700.0
2013-04-04 14:15:00,48.89,48.93,48.88,48.92,33500.0,32.3451,32.3715,32.3385,32.3649,33500.0
2013-04-04 14:20:00,48.92,48.95,48.9,48.95,44700.0,32.3649,32.3848,32.3517,32.3848,44700.0
2013-04-04 14:25:00,48.94,48.99,48.94,48.99,23600.0,32.3782,32.4112,32.3782,32.4112,23600.0
2013-04-04 14:30:00,48.99,49.0,48.98,48.98,26200.0,32.4112,32.4179,32.4046,32.4046,26200.0
2013-04-04 14:35:00,48.98,48.99,48.94,48.95,29800.0,32.4046,32.4112,32.3782,32.3848,29800.0
2013-04-04 14:40:00,48.94,48.96,48.92,48.93,26900.0,32.3782,32.3914,32.3649,32.3715,26900.0
2013-04-04 14:45:00,48.94,48.95,48.92,48.94,16500.0,32.3782,32.3848,32.3649,32.3782,16500.0
2013-04-04 14:50:00,48.95,48.95,48.94,48.94,16200.0,32.3848,32.3848,32.3782,32.3782,16200.0
2013-04-04 14:55:00,48.95,48.95,48.92,48.93,20100.0,32.3848,32.3848,32.3649,32.3715,20100.0
2013-04-04 15:00:00,48.93,48.93,48.88,48.92,37100.0,32.3715,32.3715,32.3385,32.3649,37100.0
2013-04-04 15:05:00,48.93,48.94,48.9,48.91,16700.0,32.3715,32.3782,32.3517,32.3583,16700.0
2013-04-04 15:10:00,48.91,48.97,48.9,48.95,45100.0,32.3583,32.398,32.3517,32.3848,45100.0
2013-04-04 15:15:00,48.94,48.95,48.88,48.89,48300.0,32.3782,32.3848,32.3385,32.3451,48300.0
2013-04-04 15:20:00,48.89,48.91,48.86,48.9,66700.0,32.3451,32.3583,32.3252,32.3517,66700.0
2013-04-04 15:25:00,48.9,48.91,48.89,48.9,45700.0,32.3517,32.3583,32.3451,32.3517,45700.0
2013-04-04 15:30:00,48.9,48.9,48.86,48.88,40200.0,32.3517,32.3517,32.3252,32.3385,40200.0
2013-04-04 15:35:00,48.88,48.9,48.84,48.84,42300.0,32.3385,32.3517,32.312,32.312,42300.0
2013-04-04 15:40:00,48.84,48.91,48.84,48.91,43300.0,32.312,32.3583,32.312,32.3583,43300.0
2013-04-04 15:45:00,48.91,48.94,48.9,48.91,47400.0,32.3583,32.3782,32.3517,32.3583,47400.0
2013-04-04 15:50:00,48.91,48.92,48.9,48.91,66100.0,32.3583,32.3649,32.3517,32.3583,66100.0
2013-04-04 15:55:00,48.92,49.05,48.91,49.0,583900.0,32.3649,32.4509,32.3583,32.4179,583900.0
2013-04-05 09:30:00,48.79,48.79,48.55,48.61,149700.0,32.2789,32.2789,32.1201,32.1598,149700.0
2013-04-05 09:35:00,48.58,48.63,48.5,48.54,54600.0,32.14,32.1731,32.0871,32.1135,54600.0
2013-04-05 09:40:00,48.55,48.58,48.52,48.53,61000.0,32.1201,32.14,32.1003,32.1069,61000.0
2013-04-05 09:45:00,48.53,48.56,48.45,48.53,87300.0,32.1069,32.1268,32.054,32.1069,87300.0
2013-04-05 09:50:00,48.52,48.52,48.41,48.46,117300.0,32.1003,32.1003,32.0275,32.0606,117300.0
2013-04-05 09:55:00,48.45,48.52,48.43,48.43,76900.0,32.054,32.1003,32.0408,32.0408,76900.0
2013-04-05 10:00:00,48.43,48.49,48.43,48.47,47300.0,32.0408,32.0804,32.0408,32.0672,47300.0
2013-04-05 10:05:00,48.47,48.53,48.43,48.51,42400.0,32.0672,32.1069,32.0408,32.0937,42400.0
2013-04-05 10:10:00,48.52,48.57,48.48,48.48,58100.0,32.1003,32.1334,32.0738,32.0738,58100.0
2013-04-05 10:15:00,48.48,48.49,48.46,48.48,31900.0,32.0738,32.0804,32.0606,32.0738,31900.0
2013-04-05 10:20:00,48.48,48.52,48.47,48.52,33400.0,32.0738,32.1003,32.0672,32.1003,33400.0
2013-04-05 10:25:00,48.51,48.65,48.51,48.64,52100.0,32.0937,32.1863,32.0937,32.1797,52100.0
2013-04-05 10:30:00,48.65,48.67,48.6,48.64,47100.0,32.1863,32.1995,32.1532,32.1797,47100.0
2013-04-05 10:35:00,48.64,48.67,48.64,48.66,44800.0,32.1797,32.1995,32.1797,32.1929,44800.0
2013-04-05 10:40:00,48.67,48.67,48.64,48.65,41800.0,32.1995,32.1995,32.1797,32.1863,41800.0
2013-04-05 10:45:00,48.65,48.7,48.64,48.7,38900.0,32.1863,32.2194,32.1797,32.2194,38900.0
2013-04-05 10:50:00,48.7,48.72,48.67,48.71,24800.0,32.2194,32.2326,32.1995,32.226,24800.0
2013-04-05 10:55:00,48.72,48.72,48.64,48.66,47000.0,32.2326,32.2326,32.1797,32.1929,47000.0
2013-04-05 11:00:00,48.65,48.71,48.65,48.7,16400.0,32.1863,32.226,32.1863,32.2194,16400.0
2013-04-05 11:05:00,48.69,48.69,48.64,48.66,40700.0,32.2128,32.2128,32.1797,32.1929,40700.0
2013-04-05 11:10:00,48.66,48.68,48.64,48.67,28800.0,32.1929,32.2061,32.1797,32.1995,28800.0
2013-04-05 11:15:00,48.66,48.68,48.64,48.68,31800.0,32.1929,32.2061,32.1797,32.2061,31800.0
2013-04-05 11:20:00,48.68,48.69,48.64,48.65,14300.0,32.2061,32.2128,32.1797,32.1863,14300.0
2013-04-05 11:25:00,48.65,48.68,48.63,48.68,34200.0,32.1863,32.2061,32.1731,32.2061,34200.0
2013-04-05 11:30:00,48.67,48.72,48.66,48.72,27600.0,32.1995,32.2326,32.1929,32.2326,27600.0
2013-04-05 11:35:00,48.7,48.7,48.67,48.69,14500.0,32.2194,32.2194,32.1995,32.2128,14500.0
2013-04-05 11:40:00,48.69,48.7,48.67,48.67,21100.0,32.2128,32.2194,32.1995,32.1995,21100.0
2013-04-05 11:45:00,48.68,48.69,48.67,48.68,24000.0,32.2061,32.2128,32.1995,32.2061,24000.0
2013-04-05 11:50:00,48.69,48.69,48.63,48.65,33900.0,32.2128,32.2128,32.1731,32.1863,33900.0
2013-04-05 11:55:00,48.65,48.67,48.63,48.63,20700.0,32.1863,32.1995,32.1731,32.1731,20700.0
2013-04-05 12:00:00,48.64,48.66,48.62,48.65,24700.0,32.1797,32.1929,32.1665,32.1863,24700.0
2013-04-05 12:05:00,48.65,48.66,48.63,48.64,17000.0,32.1863,32.1929,32.1731,32.1797,17000.0
2013-04-05 12:10:00,48.64,48.68,48.63,48.67,33100.0,32.1797,32.2061,32.1731,32.1995,33100.0
2013-04-05 12:15:00,48.68,48.71,48.67,48.69,20200.0,32.2061,32.226,32.1995,32.2128,20200.0
2013-04-05 12:20:00,48.68,48.7,48.66,48.67,30100.0,32.2061,32.2194,32.1929,32.1995,30100.0
2013-04-05 12:25:00,48.68,48.68,48.65,48.68,17700.0,32.2061,32.2061,32.1863,32.2061,17700.0
2013-04-05 12:30:00,48.68,48.72,48.67,48.72,16600.0,32.2061,32.2326,32.1995,32.2326,16600.0
2013-04-05 12:35:00,48.72,48.73,48.71,48.72,22500.0,32.2326,32.2392,32.226,32.2326,22500.0
2013-04-05 12:40:00,48.72,48.76,48.72,48.75,25600.0,32.2326,32.2591,32.2326,32.2525,25600.0
2013-04-05 12:45:00,48.74,48.79,48.73,48.76,25800.0,32.2458,32.2789,32.2392,32.2591,25800.0
2013-04-05 12:50:00,48.77,48.77,48.74,48.75,6300.0,32.2657,32.2657,32.2458,32.2525,6300.0
2013-04-05 12:55:00,48.75,48.75,48.71,48.72,13800.0,32.2525,32.2525,32.226,32.2326,13800.0
2013-04-05 13:00:00,48.71,48.75,48.71,48.75,17600.0,32.226,32.2525,32.226,32.2525,17600.0
2013-04-05 13:05:00,48.75,48.76,48.75,48.75,17400.0,32.2525,32.2591,32.2525,32.2525,17400.0
2013-04-05 13:10:00,48.75,48.79,48.75,48.77,19400.0,32.2525,32.2789,32.2525,32.2657,19400.0
2013-04-05 13:15:00,48.77,48.81,48.77,48.78,17300.0,32.2657,32.2922,32.2657,32.2723,17300.0
2013-04-05 13:20:00,48.78,48.81,48.78,48.79,23900.0,32.2723,32.2922,32.2723,32.2789,23900.0
2013-04-05 13:25:00,48.78,48.79,48.76,48.77,23700.0,32.2723,32.2789,32.2591,32.2657,23700.0
2013-04-05 13:30:00,48.76,48.78,48.76,48.77,13700.0,32.2591,32.2723,32.2591,32.2657,13700.0
2013-04-05 13:35:00,48.76,48.77,48.72,48.74,22000.0,32.2591,32.2657,32.2326,32.2458,22000.0
2013-04-05 13:40:00,48.75,48.77,48.73,48.76,23300.0,32.2525,32.2657,32.2392,32.2591,23300.0
2013-04-05 13:45:00,48.77,48.77,48.73,48.74,17800.0,32.2657,32.2657,32.2392,32.2458,17800.0
2013-04-05 13:50:00,48.73,48.74,48.71,48.71,23800.0,32.2392,32.2458,32.226,32.226,23800.0
2013-04-05 13:55:00,48.71,48.72,48.69,48.71,39900.0,32.226,32.2326,32.2128,32.226,39900.0
2013-04-05 14:00:00,48.7,48.76,48.7,48.73,66400.0,32.2194,32.2591,32.2194,32.2392,66400.0
2013-04-05 14:05:00,48.73,48.75,48.7,48.73,19400.0,32.2392,32.2525,32.2194,32.2392,19400.0
2013-04-05 14:10:00,48.74,48.74,48.69,48.69,76400.0,32.2458,32.2458,32.2128,32.2128,76400.0
2013-04-05 14:15:00,48.69,48.7,48.67,48.69,33200.0,32.2128,32.2194,32.1995,32.2128,33200.0
2013-04-05 14:20:00,48.7,48.71,48.66,48.7,19200.0,32.2194,32.226,32.1929,32.2194,19200.0
2013-04-05 14:25:00,48.7,48.72,48.68,48.68,12100.0,32.2194,32.2326,32.2061,32.2061,12100.0
2013-04-05 14:30:00,48.69,48.71,48.68,48.71,16700.0,32.2128,32.226,32.2061,32.226,16700.0
2013-04-05 14:35:00,48.71,48.76,48.71,48.73,41400.0,32.226,32.2591,32.226,32.2392,41400.0
2013-04-05 14:40:00,48.73,48.76,48.72,48.75,22100.0,32.2392,32.2591,32.2326,32.2525,22100.0
2013-04-05 14:45:00,48.75,48.79,48.73,48.79,27100.0,32.2525,32.2789,32.2392,32.2789,27100.0
2013-04-05 14:50:00,48.79,48.79,48.78,48.79,14300.0,32.2789,32.2789,32.2723,32.2789,14300.0
2013-04-05 14:55:00,48.78,48.81,48.78,48.8,69600.0,32.2723,32.2922,32.2723,32.2855,69600.0
2013-04-05 15:00:00,48.8,48.81,48.76,48.79,55300.0,32.2855,32.2922,32.2591,32.2789,55300.0
2013-04-05 15:05:00,48.79,48.8,48.78,48.8,39300.0,32.2789,32.2855,32.2723,32.2855,39300.0
2013-04-05 15:10:00,48.79,48.83,48.79,48.83,49300.0,32.2789,32.3054,32.2789,32.3054,49300.0
2013-04-05 15:15:00,48.82,48.85,48.79,48.79,67300.0,32.2988,32.3186,32.2789,32.2789,67300.0
2013-04-05 15:20:00,48.79,48.8,48.73,48.77,51300.0,32.2789,32.2855,32.2392,32.2657,51300.0
2013-04-05 15:25:00,48.76,48.77,48.74,48.76,46600.0,32.2591,32.2657,32.2458,32.2591,46600.0
2013-04-05 15:30:00,48.75,48.76,48.73,48.76,52100.0,32.2525,32.2591,32.2392,32.2591,52100.0
2013-04-05 15:35:00,48.75,48.77,48.73,48.76,88400.0,32.2525,32.2657,32.2392,32.2591,88400.0
2013-04-05 15:40:00,48.75,48.78,48.75,48.77,73100.0,32.2525,32.2723,32.2525,32.2657,73100.0
2013-04-05 15:45:00,48.78,48.83,48.76,48.83,150700.0,32.2723,32.3054,32.2591,32.3054,150700.0
2013-04-05 15:50:00,48.84,48.84,48.77,48.77,66200.0,32.312,32.312,32.2657,32.2657,66200.0
2013-04-05 15:55:00,48.78,48.79,48.72,48.75,159400.0,32.2723,32.2789,32.2326,32.2525,159400.0
2013-04-08 09:30:00,48.32,48.57,48.32,48.52,121000.0,32.1846,32.3511,32.1846,32.3178,121000.0
2013-04-08 09:35:00,48.52,48.52,48.34,48.4,50300.0,32.3178,32.3178,32.1979,32.2379,50300.0
2013-04-08 09:40:00,48.41,48.41,48.23,48.25,35100.0,32.2445,32.2445,32.1247,32.138,35100.0
2013-04-08 09:45:00,48.25,48.34,48.2,48.34,32000.0,32.138,32.1979,32.1047,32.1979,32000.0
2013-04-08 09:50:00,48.35,48.38,48.3,48.35,34600.0,32.2046,32.2246,32.1713,32.2046,34600.0
2013-04-08 09:55:00,48.35,48.38,48.28,48.31,217400.0,32.2046,32.2246,32.158,32.1779,217400.0
2013-04-08 10:00:00,48.3,48.35,48.27,48.3,217600.0,32.1713,32.2046,32.1513,32.1713,217600.0
2013-04-08 10:05:00,48.31,48.49,48.3,48.49,56600.0,32.1779,32.2978,32.1713,32.2978,56600.0
2013-04-08 10:10:00,48.5,48.5,48.42,48.45,34200.0,32.3045,32.3045,32.2512,32.2712,34200.0
2013-04-08 10:15:00,48.45,48.46,48.39,48.4,44900.0,32.2712,32.2778,32.2312,32.2379,44900.0
2013-04-08 10:20:00,48.41,48.45,48.4,48.4,18900.0,32.2445,32.2712,32.2379,32.2379,18900.0
2013-04-08 10:25:00,48.41,48.45,48.38,48.44,46100.0,32.2445,32.2712,32.2246,32.2645,46100.0
2013-04-08 10:30:00,48.45,48.52,48.43,48.48,43200.0,32.2712,32.3178,32.2579,32.2912,43200.0
2013-04-08 10:35:00,48.47,48.54,48.47,48.47,35400.0,32.2845,32.3311,32.2845,32.2845,35400.0
2013-04-08 10:40:00,48.47,48.49,48.43,48.49,34500.0,32.2845,32.2978,32.2579,32.2978,34500.0
2013-04-08 10:45:00,48.49,48.55,48.46,48.5,40800.0,32.2978,32.3378,32.2778,32.3045,40800.0
2013-04-08 10:50:00,48.5,48.54,48.48,48.48,25000.0,32.3045,32.3311,32.2912,32.2912,25000.0
2013-04-08 10:55:00,48.48,48.49,48.46,48.49,30200.0,32.2912,32.2978,32.2778,32.2978,30200.0
2013-04-08 11:00:00,48.49,48.49,48.42,48.44,44700.0,32.2978,32.2978,32.2512,32.2645,44700.0
2013-04-08 11:05:00,48.44,48.44,48.38,48.4,19600.0,32.2645,32.2645,32.2246,32.2379,19600.0
2013-04-08 11:10:00,48.4,48.48,48.4,48.48,32100.0,32.2379,32.2912,32.2379,32.2912,32100.0
2013-04-08 11:15:00,48.48,48.5,48.46,48.48,23500.0,32.2912,32.3045,32.2778,32.2912,23500.0
2013-04-08 11:20:00,48.47,48.5,48.47,48.49,21900.0,32.2845,32.3045,32.2845,32.2978,21900.0
2013-04-08 11:25:00,48.48,48.52,48.48,48.48,18100.0,32.2912,32.3178,32.2912,32.2912,18100.0
2013-04-08 11:30:00,48.49,48.49,48.46,48.46,17300.0,32.2978,32.2978,32.2778,32.2778,17300.0
2013-04-08 11:35:00,48.46,48.5,48.46,48.5,21700.0,32.2778,32.3045,32.2778,32.3045,21700.0
2013-04-08 11:40:00,48.5,48.51,48.44,48.44,14100.0,32.3045,32.3112,32.2645,32.2645,14100.0
2013-04-08 11:45:00,48.45,48.48,48.43,48.44,42500.0,32.2712,32.2912,32.2579,32.2645,42500.0
2013-04-08 11:50:00,48.44,48.46,48.42,48.43,23600.0,32.2645,32.2778,32.2512,32.2579,23600.0
2013-04-08 11:55:00,48.43,48.49,48.43,48.48,15400.0,32.2579,32.2978,32.2579,32.2912,15400.0
2013-04-08 12:00:00,48.47,48.49,48.46,48.49,11700.0,32.2845,32.2978,32.2778,32.2978,11700.0
2013-04-08 12:05:00,48.48,48.49,48.46,48.47,11700.0,32.2912,32.2978,32.2778,32.2845,11700.0
2013-04-08 12:10:00,48.45,48.46,48.41,48.41,18500.0,32.2712,32.2778,32.2445,32.2445,18500.0
2013-04-08 12:15:00,48.4,48.42,48.37,48.37,16300.0,32.2379,32.2512,32.2179,32.2179,16300.0
2013-04-08 12:20:00,48.38,48.39,48.37,48.39,38600.0,32.2246,32.2312,32.2179,32.2312,38600.0
2013-04-08 12:25:00,48.39,48.39,48.37,48.39,22800.0,32.2312,32.2312,32.2179,32.2312,22800.0
2013-04-08 12:30:00,48.39,48.46,48.39,48.45,13300.0,32.2312,32.2778,32.2312,32.2712,13300.0
2013-04-08 12:35:00,48.46,48.47,48.44,48.46,16900.0,32.2778,32.2845,32.2645,32.2778,16900.0
2013-04-08 12:40:00,48.46,48.46,48.41,48.42,17300.0,32.2778,32.2778,32.2445,32.2512,17300.0
2013-04-08 12:45:00,48.42,48.45,48.42,48.45,29600.0,32.2512,32.2712,32.2512,32.2712,29600.0
2013-04-08 12:50:00,48.44,48.45,48.42,48.43,23600.0,32.2645,32.2712,32.2512,32.2579,23600.0
2013-04-08 12:55:00,48.44,48.46,48.43,48.45,11400.0,32.2645,32.2778,32.2579,32.2712,11400.0
2013-04-08 13:00:00,48.45,48.47,48.44,48.46,15300.0,32.2712,32.2845,32.2645,32.2778,15300.0
2013-04-08 13:05:00,48.45,48.46,48.45,48.45,6800.0,32.2712,32.2778,32.2712,32.2712,6800.0
2013-04-08 13:10:00,48.45,48.5,48.45,48.48,64600.0,32.2712,32.3045,32.2712,32.2912,64600.0
2013-04-08 13:15:00,48.48,48.48,48.44,48.45,20600.0,32.2912,32.2912,32.2645,32.2712,20600.0
2013-04-08 13:20:00,48.46,48.47,48.44,48.45,11300.0,32.2778,32.2845,32.2645,32.2712,11300.0
2013-04-08 13:25:00,48.44,48.47,48.44,48.46,5600.0,32.2645,32.2845,32.2645,32.2778,5600.0
2013-04-08 13:30:00,48.47,48.49,48.47,48.49,14000.0,32.2845,32.2978,32.2845,32.2978,14000.0
2013-04-08 13:35:00,48.49,48.49,48.44,48.44,14100.0,32.2978,32.2978,32.2645,32.2645,14100.0
2013-04-08 13:40:00,48.45,48.51,48.44,48.5,21200.0,32.2712,32.3112,32.2645,32.3045,21200.0
2013-04-08 13:45:00,48.5,48.55,48.5,48.53,13700.0,32.3045,32.3378,32.3045,32.3245,13700.0
2013-04-08 13:50:00,48.53,48.54,48.53,48.54,2200.0,32.3245,32.3311,32.3245,32.3311,2200.0
2013-04-08 13:55:00,48.53,48.6,48.53,48.58,20600.0,32.3245,32.3711,32.3245,32.3578,20600.0
2013-04-08 14:00:00,48.59,48.59,48.51,48.53,57400.0,32.3644,32.3644,32.3112,32.3245,57400.0
2013-04-08 14:05:00,48.53,48.54,48.49,48.49,22100.0,32.3245,32.3311,32.2978,32.2978,22100.0
2013-04-08 14:10:00,48.5,48.55,48.5,48.52,23800.0,32.3045,32.3378,32.3045,32.3178,23800.0
2013-04-08 14:15:00,48.53,48.53,48.49,48.49,16200.0,32.3245,32.3245,32.2978,32.2978,16200.0
2013-04-08 14:20:00,48.49,48.5,48.49,48.49,8900.0,32.2978,32.3045,32.2978,32.2978,8900.0
2013-04-08 14:25:00,48.48,48.5,48.46,48.49,28700.0,32.2912,32.3045,32.2778,32.2978,28700.0
2013-04-08 14:30:00,48.49,48.5,48.47,48.47,12600.0,32.2978,32.3045,32.2845,32.2845,12600.0
2013-04-08 14:35:00,48.48,48.52,48.47,48.51,15900.0,32.2912,32.3178,32.2845,32.3112,15900.0
2013-04-08 14:40:00,48.51,48.52,48.51,48.51,6600.0,32.3112,32.3178,32.3112,32.3112,6600.0
2013-04-08 14:45:00,48.51,48.53,48.5,48.5,18500.0,32.3112,32.3245,32.3045,32.3045,18500.0
2013-04-08 14:50:00,48.5,48.53,48.5,48.51,17100.0,32.3045,32.3245,32.3045,32.3112,17100.0
2013-04-08 14:55:00,48.5,48.53,48.49,48.51,30400.0,32.3045,32.3245,32.2978,32.3112,30400.0
2013-04-08 15:00:00,48.51,48.54,48.51,48.54,7500.0,32.3112,32.3311,32.3112,32.3311,7500.0
2013-04-08 15:05:00,48.54,48.58,48.53,48.58,30700.0,32.3311,32.3578,32.3245,32.3578,30700.0
2013-04-08 15:10:00,48.58,48.59,48.55,48.59,24400.0,32.3578,32.3644,32.3378,32.3644,24400.0
2013-04-08 15:15:00,48.59,48.6,48.57,48.59,25200.0,32.3644,32.3711,32.3511,32.3644,25200.0
2013-04-08 15:20:00,48.59,48.6,48.59,48.59,11300.0,32.3644,32.3711,32.3644,32.3644,11300.0
2013-04-08 15:25:00,48.59,48.64,48.59,48.64,47800.0,32.3644,32.3977,32.3644,32.3977,47800.0
2013-04-08 15:30:00,48.64,48.65,48.6,48.65,62000.0,32.3977,32.4044,32.3711,32.4044,62000.0
2013-04-08 15:35:00,48.64,48.65,48.6,48.62,59900.0,32.3977,32.4044,32.3711,32.3844,59900.0
2013-04-08 15:40:00,48.61,48.64,48.61,48.63,31200.0,32.3778,32.3977,32.3778,32.3911,31200.0
2013-04-08 15:45:00,48.64,48.65,48.64,48.65,65300.0,32.3977,32.4044,32.3977,32.4044,65300.0
2013-04-08 15:50:00,48.64,48.65,48.61,48.63,132900.0,32.3977,32.4044,32.3778,32.3911,132900.0
2013-04-08 15:55:00,48.63,48.7,48.62,48.7,174800.0,32.3911,32.4377,32.3844,32.4377,174800.0
2013-04-09 09:30:00,48.79,48.85,48.75,48.8,58200.0,32.4977,32.5376,32.471,32.5043,58200.0
2013-04-09 09:35:00,48.8,48.8,48.6,48.6,26700.0,32.5043,32.5043,32.3711,32.3711,26700.0
2013-04-09 09:40:00,48.6,48.63,48.51,48.56,16500.0,32.3711,32.3911,32.3112,32.3445,16500.0
2013-04-09 09:45:00,48.56,48.61,48.55,48.6,23200.0,32.3445,32.3778,32.3378,32.3711,23200.0
2013-04-09 09:50:00,48.6,48.6,48.5,48.58,26000.0,32.3711,32.3711,32.3045,32.3578,26000.0
2013-04-09 09:55:00,48.58,48.58,48.49,48.51,30900.0,32.3578,32.3578,32.2978,32.3112,30900.0
2013-04-09 10:00:00,48.51,48.55,48.48,48.52,16600.0,32.3112,32.3378,32.2912,32.3178,16600.0
2013-04-09 10:05:00,48.51,48.56,48.5,48.51,18500.0,32.3112,32.3445,32.3045,32.3112,18500.0
2013-04-09 10:10:00,48.52,48.54,48.46,48.46,24100.0,32.3178,32.3311,32.2778,32.2778,24100.0
2013-04-09 10:15:00,48.47,48.48,48.35,48.35,25000.0,32.2845,32.2912,32.2046,32.2046,25000.0
2013-04-09 10:20:00,48.36,48.39,48.34,48.38,28600.0,32.2112,32.2312,32.1979,32.2246,28600.0
2013-04-09 10:25:00,48.38,48.46,48.38,48.46,19400.0,32.2246,32.2778,32.2246,32.2778,19400.0
2013-04-09 10:30:00,48.45,48.47,48.43,48.47,22300.0,32.2712,32.2845,32.2579,32.2845,22300.0
2013-04-09 10:35:00,48.47,48.52,48.46,48.52,17800.0,32.2845,32.3178,32.2778,32.3178,17800.0
2013-04-09 10:40:00,48.52,48.55,48.48,48.54,46000.0,32.3178,32.3378,32.2912,32.3311,46000.0
2013-04-09 10:45:00,48.54,48.55,48.48,48.52,31300.0,32.3311,32.3378,32.2912,32.3178,31300.0
2013-04-09 10:50:00,48.52,48.58,48.48,48.56,30300.0,32.3178,32.3578,32.2912,32.3445,30300.0
2013-04-09 10:55:00,48.56,48.63,48.55,48.62,42200.0,32.3445,32.3911,32.3378,32.3844,42200.0
2013-04-09 11:00:00,48.61,48.63,48.57,48.59,21200.0,32.3778,32.3911,32.3511,32.3644,21200.0
2013-04-09 11:05:00,48.59,48.63,48.54,48.55,40100.0,32.3644,32.3911,32.3311,32.3378,40100.0
2013-04-09 11:10:00,48.55,48.58,48.54,48.55,24100.0,32.3378,32.3578,32.3311,32.3378,24100.0
2013-04-09 11:15:00,48.55,48.56,48.52,48.54,21800.0,32.3378,32.3445,32.3178,32.3311,21800.0
2013-04-09 11:20:00,48.54,48.57,48.54,48.57,30200.0,32.3311,32.3511,32.3311,32.3511,30200.0
2013-04-09 11:25:00,48.57,48.6,48.55,48.59,16400.0,32.3511,32.3711,32.3378,32.3644,16400.0
2013-04-09 11:30:00,48.59,48.62,48.58,48.59,30000.0,32.3644,32.3844,32.3578,32.3644,30000.0
2013-04-09 11:35:00,48.6,48.62,48.6,48.62,15900.0,32.3711,32.3844,32.3711,32.3844,15900.0
2013-04-09 11:40:00,48.61,48.68,48.61,48.65,40000.0,32.3778,32.4244,32.3778,32.4044,40000.0
2013-04-09 11:45:00,48.64,48.66,48.63,48.65,33000.0,32.3977,32.4111,32.3911,32.4044,33000.0
2013-04-09 11:50:00,48.65,48.67,48.63,48.64,16300.0,32.4044,32.4177,32.3911,32.3977,16300.0
2013-04-09 11:55:00,48.64,48.65,48.6,48.61,15600.0,32.3977,32.4044,32.3711,32.3778,15600.0
2013-04-09 12:00:00,48.62,48.62,48.58,48.59,15700.0,32.3844,32.3844,32.3578,32.3644,15700.0
2013-04-09 12:05:00,48.58,48.63,48.58,48.63,16700.0,32.3578,32.3911,32.3578,32.3911,16700.0
2013-04-09 12:10:00,48.63,48.69,48.63,48.69,24700.0,32.3911,32.431,32.3911,32.431,24700.0
2013-04-09 12:15:00,48.69,48.7,48.65,48.68,44600.0,32.431,32.4377,32.4044,32.4244,44600.0
2013-04-09 12:20:00,48.68,48.68,48.66,48.67,13300.0,32.4244,32.4244,32.4111,32.4177,13300.0
2013-04-09 12:25:00,48.67,48.68,48.66,48.68,8700.0,32.4177,32.4244,32.4111,32.4244,8700.0
2013-04-09 12:30:00,48.68,48.73,48.68,48.69,25400.0,32.4244,32.4577,32.4244,32.431,25400.0
2013-04-09 12:35:00,48.69,48.7,48.67,48.67,18500.0,32.431,32.4377,32.4177,32.4177,18500.0
2013-04-09 12:40:00,48.66,48.69,48.66,48.66,16400.0,32.4111,32.431,32.4111,32.4111,16400.0
2013-04-09 12:45:00,48.66,48.69,48.66,48.69,13500.0,32.4111,32.431,32.4111,32.431,13500.0
2013-04-09 12:50:00,48.68,48.73,48.68,48.73,13200.0,32.4244,32.4577,32.4244,32.4577,13200.0
2013-04-09 12:55:00,48.72,48.73,48.72,48.73,6400.0,32.451,32.4577,32.451,32.4577,6400.0
2013-04-09 13:00:00,48.73,48.78,48.73,48.76,34600.0,32.4577,32.491,32.4577,32.4777,34600.0
2013-04-09 13:05:00,48.75,48.76,48.73,48.74,13300.0,32.471,32.4777,32.4577,32.4643,13300.0
2013-04-09 13:10:00,48.74,48.79,48.73,48.79,33300.0,32.4643,32.4977,32.4577,32.4977,33300.0
2013-04-09 13:15:00,48.78,48.84,48.78,48.84,33600.0,32.491,32.531,32.491,32.531,33600.0
2013-04-09 13:20:00,48.83,48.9,48.83,48.9,62300.0,32.5243,32.5709,32.5243,32.5709,62300.0
2013-04-09 13:25:00,48.9,48.95,48.89,48.89,59600.0,32.5709,32.6042,32.5643,32.5643,59600.0
2013-04-09 13:30:00,48.88,48.91,48.88,48.89,46100.0,32.5576,32.5776,32.5576,32.5643,46100.0
2013-04-09 13:35:00,48.89,48.9,48.82,48.84,29400.0,32.5643,32.5709,32.5176,32.531,29400.0
2013-04-09 13:40:00,48.83,48.87,48.81,48.82,28300.0,32.5243,32.5509,32.511,32.5176,28300.0
2013-04-09 13:45:00,48.82,48.87,48.81,48.81,40400.0,32.5176,32.5509,32.511,32.511,40400.0
2013-04-09 13:50:00,48.81,48.82,48.76,48.77,22100.0,32.511,32.5176,32.4777,32.4843,22100.0
2013-04-09 13:55:00,48.77,48.82,48.77,48.78,37300.0,32.4843,32.5176,32.4843,32.491,37300.0
2013-04-09 14:00:00,48.78,48.79,48.73,48.74,20400.0,32.491,32.4977,32.4577,32.4643,20400.0
2013-04-09 14:05:00,48.74,48.75,48.71,48.73,27500.0,32.4643,32.471,32.4444,32.4577,27500.0
2013-04-09 14:10:00,48.73,48.74,48.71,48.71,6400.0,32.4577,32.4643,32.4444,32.4444,6400.0
2013-04-09 14:15:00,48.72,48.72,48.69,48.7,20400.0,32.451,32.451,32.431,32.4377,20400.0
2013-04-09 14:20:00,48.7,48.7,48.67,48.7,20200.0,32.4377,32.4377,32.4177,32.4377,20200.0
2013-04-09 14:25:00,48.7,48.74,48.7,48.72,20900.0,32.4377,32.4643,32.4377,32.451,20900.0
2013-04-09 14:30:00,48.73,48.77,48.73,48.75,39400.0,32.4577,32.4843,32.4577,32.471,39400.0
2013-04-09 14:35:00,48.74,48.75,48.71,48.72,15900.0,32.4643,32.471,32.4444,32.451,15900.0
2013-04-09 14:40:00,48.72,48.77,48.71,48.76,48600.0,32.451,32.4843,32.4444,32.4777,48600.0
2013-04-09 14:45:00,48.76,48.78,48.74,48.78,24300.0,32.4777,32.491,32.4643,32.491,24300.0
2013-04-09 14:50:00,48.78,48.79,48.76,48.78,37400.0,32.491,32.4977,32.4777,32.491,37400.0
2013-04-09 14:55:00,48.78,48.78,48.74,48.74,18900.0,32.491,32.491,32.4643,32.4643,18900.0
2013-04-09 15:00:00,48.74,48.75,48.71,48.71,16400.0,32.4643,32.471,32.4444,32.4444,16400.0
2013-04-09 15:05:00,48.72,48.75,48.68,48.69,25100.0,32.451,32.471,32.4244,32.431,25100.0
2013-04-09 15:10:00,48.68,48.71,48.68,48.7,22600.0,32.4244,32.4444,32.4244,32.4377,22600.0
2013-04-09 15:15:00,48.7,48.71,48.7,48.7,11300.0,32.4377,32.4444,32.4377,32.4377,11300.0
2013-04-09 15:20:00,48.7,48.76,48.7,48.76,44700.0,32.4377,32.4777,32.4377,32.4777,44700.0
2013-04-09 15:25:00,48.76,48.78,48.76,48.77,56400.0,32.4777,32.491,32.4777,32.4843,56400.0
2013-04-09 15:30:00,48.76,48.78,48.76,48.78,45600.0,32.4777,32.491,32.4777,32.491,45600.0
2013-04-09 15:35:00,48.78,48.78,48.68,48.68,85700.0,32.491,32.491,32.4244,32.4244,85700.0
2013-04-09 15:40:00,48.68,48.69,48.66,48.66,48200.0,32.4244,32.431,32.4111,32.4111,48200.0
2013-04-09 15:45:00,48.67,48.68,48.66,48.67,54900.0,32.4177,32.4244,32.4111,32.4177,54900.0
2013-04-09 15:50:00,48.67,48.69,48.61,48.69,128700.0,32.4177,32.431,32.3778,32.431,128700.0
2013-04-09 15:55:00,48.68,48.73,48.66,48.69,163100.0,32.4244,32.4577,32.4111,32.431,163100.0
2013-04-10 09:30:00,48.81,48.87,48.79,48.87,77200.0,32.511,32.5509,32.4977,32.5509,77200.0
2013-04-10 09:35:00,48.87,48.92,48.85,48.85,22700.0,32.5509,32.5842,32.5376,32.5376,22700.0
2013-04-10 09:40:00,48.84,48.84,48.7,48.72,44500.0,32.531,32.531,32.4377,32.451,44500.0
2013-04-10 09:45:00,48.71,48.76,48.71,48.76,21700.0,32.4444,32.4777,32.4444,32.4777,21700.0
2013-04-10 09:50:00,48.77,48.78,48.71,48.72,21800.0,32.4843,32.491,32.4444,32.451,21800.0
2013-04-10 09:55:00,48.73,48.75,48.7,48.75,13200.0,32.4577,32.471,32.4377,32.471,13200.0
2013-04-10 10:00:00,48.76,48.77,48.69,48.7,40900.0,32.4777,32.4843,32.431,32.4377,40900.0
2013-04-10 10:05:00,48.7,48.8,48.69,48.8,23300.0,32.4377,32.5043,32.431,32.5043,23300.0
2013-04-10 10:10:00,48.8,48.83,48.79,48.82,24200.0,32.5043,32.5243,32.4977,32.5176,24200.0
2013-04-10 10:15:00,48.83,48.83,48.75,48.75,16300.0,32.5243,32.5243,32.471,32.471,16300.0
2013-04-10 10:20:00,48.75,48.79,48.74,48.79,16200.0,32.471,32.4977,32.4643,32.4977,16200.0
2013-04-10 10:25:00,48.79,48.86,48.79,48.86,22500.0,32.4977,32.5443,32.4977,32.5443,22500.0
2013-04-10 10:30:00,48.86,48.87,48.82,48.86,93400.0,32.5443,32.5509,32.5176,32.5443,93400.0
2013-04-10 10:35:00,48.85,48.88,48.84,48.86,102400.0,32.5376,32.5576,32.531,32.5443,102400.0
2013-04-10 10:40:00,48.86,48.95,48.85,48.94,116700.0,32.5443,32.6042,32.5376,32.5976,116700.0
2013-04-10 10:45:00,48.95,49.0,48.95,48.99,58000.0,32.6042,32.6375,32.6042,32.6309,58000.0
2013-04-10 10:50:00,48.98,48.99,48.95,48.99,14600.0,32.6242,32.6309,32.6042,32.6309,14600.0
2013-04-10 10:55:00,49.0,49.1,48.99,49.09,56700.0,32.6375,32.7041,32.6309,32.6975,56700.0
2013-04-10 11:00:00,49.09,49.11,49.02,49.04,59400.0,32.6975,32.7108,32.6508,32.6642,59400.0
2013-04-10 11:05:00,49.04,49.13,49.02,49.1,30000.0,32.6642,32.7241,32.6508,32.7041,30000.0
2013-04-10 11:10:00,49.09,49.12,49.04,49.04,26300.0,32.6975,32.7175,32.6642,32.6642,26300.0
2013-04-10 11:15:00,49.04,49.05,49.01,49.04,37700.0,32.6642,32.6708,32.6442,32.6642,37700.0
2013-04-10 11:20:00,49.03,49.08,49.03,49.03,32800.0,32.6575,32.6908,32.6575,32.6575,32800.0
2013-04-10 11:25:00,49.02,49.02,48.99,49.0,26000.0,32.6508,32.6508,32.6309,32.6375,26000.0
2013-04-10 11:30:00,49.01,49.01,48.94,48.95,27300.0,32.6442,32.6442,32.5976,32.6042,27300.0
2013-04-10 11:35:00,48.96,48.96,48.89,48.89,28900.0,32.6109,32.6109,32.5643,32.5643,28900.0
2013-04-10 11:40:00,48.89,48.96,48.89,48.96,16800.0,32.5643,32.6109,32.5643,32.6109,16800.0
2013-04-10 11:45:00,48.96,49.01,48.96,48.98,33700.0,32.6109,32.6442,32.6109,32.6242,33700.0
2013-04-10 11:50:00,48.97,49.0,48.96,48.99,22500.0,32.6175,32.6375,32.6109,32.6309,22500.0
2013-04-10 11:55:00,49.0,49.02,48.94,48.97,35900.0,32.6375,32.6508,32.5976,32.6175,35900.0
2013-04-10 12:00:00,48.97,48.98,48.94,48.95,23200.0,32.6175,32.6242,32.5976,32.6042,23200.0
2013-04-10 12:05:00,48.95,49.0,48.95,49.0,28000.0,32.6042,32.6375,32.6042,32.6375,28000.0
2013-04-10 12:10:00,49.0,49.05,49.0,49.02,22400.0,32.6375,32.6708,32.6375,32.6508,22400.0
2013-04-10 12:15:00,49.02,49.03,48.98,49.02,39500.0,32.6508,32.6575,32.6242,32.6508,39500.0
2013-04-10 12:20:00,49.02,49.03,48.99,48.99,18700.0,32.6508,32.6575,32.6309,32.6309,18700.0
2013-04-10 12:25:00,48.99,49.04,48.96,49.04,23600.0,32.6309,32.6642,32.6109,32.6642,23600.0
2013-04-10 12:30:00,49.04,49.05,49.0,49.03,20600.0,32.6642,32.6708,32.6375,32.6575,20600.0
2013-04-10 12:35:00,49.03,49.06,49.02,49.03,25300.0,32.6575,32.6775,32.6508,32.6575,25300.0
2013-04-10 12:40:00,49.03,49.05,49.01,49.02,62300.0,32.6575,32.6708,32.6442,32.6508,62300.0
2013-04-10 12:45:00,49.02,49.08,49.02,49.06,25600.0,32.6508,32.6908,32.6508,32.6775,25600.0
2013-04-10 12:50:00,49.05,49.1,49.05,49.09,34500.0,32.6708,32.7041,32.6708,32.6975,34500.0
2013-04-10 12:55:00,49.08,49.12,49.07,49.12,22300.0,32.6908,32.7175,32.6842,32.7175,22300.0
2013-04-10 13:00:00,49.12,49.14,49.08,49.12,22500.0,32.7175,32.7308,32.6908,32.7175,22500.0
2013-04-10 13:05:00,49.11,49.15,49.09,49.15,21000.0,32.7108,32.7374,32.6975,32.7374,21000.0
2013-04-10 13:10:00,49.15,49.16,49.09,49.1,35700.0,32.7374,32.7441,32.6975,32.7041,35700.0
2013-04-10 13:15:00,49.09,49.14,49.08,49.09,36100.0,32.6975,32.7308,32.6908,32.6975,36100.0
2013-04-10 13:20:00,49.1,49.1,49.06,49.1,21400.0,32.7041,32.7041,32.6775,32.7041,21400.0
2013-04-10 13:25:00,49.11,49.13,49.07,49.07,34900.0,32.7108,32.7241,32.6842,32.6842,34900.0
2013-04-10 13:30:00,49.07,49.09,49.02,49.02,26700.0,32.6842,32.6975,32.6508,32.6508,26700.0
2013-04-10 13:35:00,49.02,49.06,49.01,49.01,42300.0,32.6508,32.6775,32.6442,32.6442,42300.0
2013-04-10 13:40:00,49.01,49.09,49.01,49.06,26000.0,32.6442,32.6975,32.6442,32.6775,26000.0
2013-04-10 13:45:00,49.07,49.09,49.05,49.07,34400.0,32.6842,32.6975,32.6708,32.6842,34400.0
2013-04-10 13:50:00,49.06,49.08,49.03,49.06,46600.0,32.6775,32.6908,32.6575,32.6775,46600.0
2013-04-10 13:55:00,49.07,49.07,49.05,49.07,10600.0,32.6842,32.6842,32.6708,32.6842,10600.0
2013-04-10 14:00:00,49.07,49.1,49.07,49.08,18200.0,32.6842,32.7041,32.6842,32.6908,18200.0
2013-04-10 14:05:00,49.08,49.09,49.05,49.06,40900.0,32.6908,32.6975,32.6708,32.6775,40900.0
2013-04-10 14:10:00,49.06,49.1,49.05,49.09,24100.0,32.6775,32.7041,32.6708,32.6975,24100.0
2013-04-10 14:15:00,49.09,49.13,49.06,49.13,38900.0,32.6975,32.7241,32.6775,32.7241,38900.0
2013-04-10 14:20:00,49.14,49.17,49.1,49.1,25100.0,32.7308,32.7508,32.7041,32.7041,25100.0
2013-04-10 14:25:00,49.09,49.12,49.07,49.1,31600.0,32.6975,32.7175,32.6842,32.7041,31600.0
2013-04-10 14:30:00,49.1,49.1,49.05,49.08,26800.0,32.7041,32.7041,32.6708,32.6908,26800.0
2013-04-10 14:35:00,49.08,49.1,49.07,49.08,22500.0,32.6908,32.7041,32.6842,32.6908,22500.0
2013-04-10 14:40:00,49.08,49.08,49.02,49.04,47300.0,32.6908,32.6908,32.6508,32.6642,47300.0
2013-04-10 14:45:00,49.04,49.08,49.01,49.05,35500.0,32.6642,32.6908,32.6442,32.6708,35500.0
2013-04-10 14:50:00,49.05,49.08,49.03,49.06,22700.0,32.6708,32.6908,32.6575,32.6775,22700.0
2013-04-10 14:55:00,49.06,49.1,49.05,49.06,39000.0,32.6775,32.7041,32.6708,32.6775,39000.0
2013-04-10 15:00:00,49.06,49.11,49.03,49.04,36400.0,32.6775,32.7108,32.6575,32.6642,36400.0
2013-04-10 15:05:00,49.04,49.06,49.02,49.04,38600.0,32.6642,32.6775,32.6508,32.6642,38600.0
2013-04-10 15:10:00,49.04,49.04,48.98,49.01,36900.0,32.6642,32.6642,32.6242,32.6442,36900.0
2013-04-10 15:15:00,49.01,49.03,49.0,49.01,38100.0,32.6442,32.6575,32.6375,32.6442,38100.0
2013-04-10 15:20:00,49.01,49.08,49.01,49.07,25900.0,32.6442,32.6908,32.6442,32.6842,25900.0
2013-04-10 15:25:00,49.06,49.09,49.05,49.07,72500.0,32.6775,32.6975,32.6708,32.6842,72500.0
2013-04-10 15:30:00,49.08,49.08,49.02,49.03,100300.0,32.6908,32.6908,32.6508,32.6575,100300.0
2013-04-10 15:35:00,49.03,49.04,49.01,49.01,79900.0,32.6575,32.6642,32.6442,32.6442,79900.0
2013-04-10 15:40:00,49.02,49.04,49.01,49.02,87200.0,32.6508,32.6642,32.6442,32.6508,87200.0
2013-04-10 15:45:00,49.01,49.06,49.0,49.03,82400.0,32.6442,32.6775,32.6375,32.6575,82400.0
2013-04-10 15:50:00,49.03,49.03,49.02,49.03,55900.0,32.6575,32.6575,32.6508,32.6575,55900.0
2013-04-10 15:55:00,49.02,49.05,49.01,49.01,182700.0,32.6508,32.6708,32.6442,32.6442,182700.0
2013-04-11 09:30:00,49.19,49.24,49.05,49.18,61600.0,32.7641,32.7974,32.6708,32.7574,61600.0
2013-04-11 09:35:00,49.2,49.23,49.17,49.21,8200.0,32.7707,32.7907,32.7508,32.7774,8200.0
2013-04-11 09:40:00,49.24,49.58,49.23,49.51,219700.0,32.7974,33.0238,32.7907,32.9772,219700.0
2013-04-11 09:45:00,49.49,49.51,49.36,49.4,63200.0,32.9639,32.9772,32.8773,32.904,63200.0
2013-04-11 09:50:00,49.39,49.43,49.28,49.28,28800.0,32.8973,32.9239,32.824,32.824,28800.0
2013-04-11 09:55:00,49.27,49.3,49.19,49.23,35800.0,32.8174,32.8373,32.7641,32.7907,35800.0
2013-04-11 10:00:00,49.23,49.34,49.23,49.32,57600.0,32.7907,32.864,32.7907,32.8507,57600.0
2013-04-11 10:05:00,49.32,49.33,49.28,49.3,42000.0,32.8507,32.8573,32.824,32.8373,42000.0
2013-04-11 10:10:00,49.3,49.31,49.22,49.24,36600.0,32.8373,32.844,32.7841,32.7974,36600.0
2013-04-11 10:15:00,49.24,49.27,49.2,49.22,22400.0,32.7974,32.8174,32.7707,32.7841,22400.0
2013-04-11 10:20:00,49.23,49.28,49.22,49.26,23200.0,32.7907,32.824,32.7841,32.8107,23200.0
2013-04-11 10:25:00,49.26,49.27,49.23,49.25,29700.0,32.8107,32.8174,32.7907,32.804,29700.0
2013-04-11 10:30:00,49.26,49.26,49.2,49.22,28800.0,32.8107,32.8107,32.7707,32.7841,28800.0
2013-04-11 10:35:00,49.21,49.24,49.15,49.15,26900.0,32.7774,32.7974,32.7374,32.7374,26900.0
2013-04-11 10:40:00,49.15,49.16,49.12,49.16,23200.0,32.7374,32.7441,32.7175,32.7441,23200.0
2013-04-11 10:45:00,49.17,49.18,49.13,49.14,26100.0,32.7508,32.7574,32.7241,32.7308,26100.0
2013-04-11 10:50:00,49.15,49.23,49.14,49.23,29600.0,32.7374,32.7907,32.7308,32.7907,29600.0
2013-04-11 10:55:00,49.23,49.23,49.17,49.19,52700.0,32.7907,32.7907,32.7508,32.7641,52700.0
2013-04-11 11:00:00,49.19,49.21,49.16,49.18,23200.0,32.7641,32.7774,32.7441,32.7574,23200.0
2013-04-11 11:05:00,49.18,49.22,49.18,49.22,23700.0,32.7574,32.7841,32.7574,32.7841,23700.0
2013-04-11 11:10:00,49.21,49.24,49.19,49.21,27700.0,32.7774,32.7974,32.7641,32.7774,27700.0
2013-04-11 11:15:00,49.22,49.23,49.19,49.23,39200.0,32.7841,32.7907,32.7641,32.7907,39200.0
2013-04-11 11:20:00,49.24,49.26,49.23,49.25,36800.0,32.7974,32.8107,32.7907,32.804,36800.0
2013-04-11 11:25:00,49.24,49.25,49.19,49.2,49200.0,32.7974,32.804,32.7641,32.7707,49200.0
2013-04-11 11:30:00,49.21,49.21,49.16,49.2,25400.0,32.7774,32.7774,32.7441,32.7707,25400.0
2013-04-11 11:35:00,49.21,49.21,49.18,49.2,35500.0,32.7774,32.7774,32.7574,32.7707,35500.0
2013-04-11 11:40:00,49.19,49.2,49.14,49.14,18900.0,32.7641,32.7707,32.7308,32.7308,18900.0
2013-04-11 11:45:00,49.14,49.17,49.14,49.15,42600.0,32.7308,32.7508,32.7308,32.7374,42600.0
2013-04-11 11:50:00,49.16,49.17,49.15,49.16,38700.0,32.7441,32.7508,32.7374,32.7441,38700.0
2013-04-11 11:55:00,49.16,49.19,49.15,49.15,113600.0,32.7441,32.7641,32.7374,32.7374,113600.0
2013-04-11 12:00:00,49.15,49.19,49.14,49.16,29000.0,32.7374,32.7641,32.7308,32.7441,29000.0
2013-04-11 12:05:00,49.16,49.23,49.16,49.21,23000.0,32.7441,32.7907,32.7441,32.7774,23000.0
2013-04-11 12:10:00,49.21,49.24,49.19,49.23,14200.0,32.7774,32.7974,32.7641,32.7907,14200.0
2013-04-11 12:15:00,49.22,49.23,49.2,49.23,7700.0,32.7841,32.7907,32.7707,32.7907,7700.0
2013-04-11 12:20:00,49.23,49.24,49.2,49.24,19400.0,32.7907,32.7974,32.7707,32.7974,19400.0
2013-04-11 12:25:00,49.25,49.3,49.25,49.3,22100.0,32.804,32.8373,32.804,32.8373,22100.0
2013-04-11 12:30:00,49.29,49.32,49.29,49.3,18700.0,32.8307,32.8507,32.8307,32.8373,18700.0
2013-04-11 12:35:00,49.3,49.3,49.28,49.29,47400.0,32.8373,32.8373,32.824,32.8307,47400.0
2013-04-11 12:40:00,49.28,49.31,49.28,49.28,15600.0,32.824,32.844,32.824,32.824,15600.0
2013-04-11 12:45:00,49.28,49.3,49.28,49.29,15900.0,32.824,32.8373,32.824,32.8307,15900.0
2013-04-11 12:50:00,49.28,49.29,49.24,49.24,30000.0,32.824,32.8307,32.7974,32.7974,30000.0
2013-04-11 12:55:00,49.24,49.29,49.24,49.28,20900.0,32.7974,32.8307,32.7974,32.824,20900.0
2013-04-11 13:00:00,49.28,49.32,49.28,49.29,20200.0,32.824,32.8507,32.824,32.8307,20200.0
2013-04-11 13:05:00,49.29,49.3,49.27,49.28,14800.0,32.8307,32.8373,32.8174,32.824,14800.0
2013-04-11 13:10:00,49.27,49.29,49.26,49.26,10000.0,32.8174,32.8307,32.8107,32.8107,10000.0
2013-04-11 13:15:00,49.26,49.29,49.26,49.29,13800.0,32.8107,32.8307,32.8107,32.8307,13800.0
2013-04-11 13:20:00,49.3,49.3,49.29,49.3,18800.0,32.8373,32.8373,32.8307,32.8373,18800.0
2013-04-11 13:25:00,49.29,49.3,49.26,49.27,51900.0,32.8307,32.8373,32.8107,32.8174,51900.0
2013-04-11 13:30:00,49.28,49.31,49.27,49.3,33200.0,32.824,32.844,32.8174,32.8373,33200.0
2013-04-11 13:35:00,49.3,49.3,49.29,49.3,40800.0,32.8373,32.8373,32.8307,32.8373,40800.0
2013-04-11 13:40:00,49.29,49.31,49.28,49.29,67600.0,32.8307,32.844,32.824,32.8307,67600.0
2013-04-11 13:45:00,49.28,49.29,49.27,49.29,15800.0,32.824,32.8307,32.8174,32.8307,15800.0
2013-04-11 13:50:00,49.29,49.29,49.27,49.28,48500.0,32.8307,32.8307,32.8174,32.824,48500.0
2013-04-11 13:55:00,49.27,49.29,49.27,49.28,19100.0,32.8174,32.8307,32.8174,32.824,19100.0
2013-04-11 14:00:00,49.27,49.28,49.23,49.23,41000.0,32.8174,32.824,32.7907,32.7907,41000.0
2013-04-11 14:05:00,49.23,49.25,49.23,49.24,17000.0,32.7907,32.804,32.7907,32.7974,17000.0
2013-04-11 14:10:00,49.24,49.25,49.23,49.25,25800.0,32.7974,32.804,32.7907,32.804,25800.0
2013-04-11 14:15:00,49.25,49.28,49.23,49.26,52400.0,32.804,32.824,32.7907,32.8107,52400.0
2013-04-11 14:20:00,49.26,49.29,49.26,49.29,15600.0,32.8107,32.8307,32.8107,32.8307,15600.0
2013-04-11 14:25:00,49.29,49.29,49.27,49.27,12100.0,32.8307,32.8307,32.8174,32.8174,12100.0
2013-04-11 14:30:00,49.27,49.28,49.25,49.26,40400.0,32.8174,32.824,32.804,32.8107,40400.0
2013-04-11 14:35:00,49.26,49.29,49.26,49.28,65800.0,32.8107,32.8307,32.8107,32.824,65800.0
2013-04-11 14:40:00,49.28,49.28,49.27,49.28,32700.0,32.824,32.824,32.8174,32.824,32700.0
2013-04-11 14:45:00,49.27,49.28,49.26,49.26,27500.0,32.8174,32.824,32.8107,32.8107,27500.0
2013-04-11 14:50:00,49.26,49.28,49.26,49.28,24600.0,32.8107,32.824,32.8107,32.824,24600.0
2013-04-11 14:55:00,49.27,49.32,49.27,49.32,29300.0,32.8174,32.8507,32.8174,32.8507,29300.0
2013-04-11 15:00:00,49.33,49.35,49.32,49.34,28800.0,32.8573,32.8707,32.8507,32.864,28800.0
2013-04-11 15:05:00,49.34,49.37,49.32,49.33,36500.0,32.864,32.884,32.8507,32.8573,36500.0
2013-04-11 15:10:00,49.33,49.35,49.33,49.35,19800.0,32.8573,32.8707,32.8573,32.8707,19800.0
2013-04-11 15:15:00,49.34,49.36,49.33,49.33,66900.0,32.864,32.8773,32.8573,32.8573,66900.0
2013-04-11 15:20:00,49.33,49.34,49.26,49.28,40400.0,32.8573,32.864,32.8107,32.824,40400.0
2013-04-11 15:25:00,49.28,49.3,49.27,49.29,21100.0,32.824,32.8373,32.8174,32.8307,21100.0
2013-04-11 15:30:00,49.29,49.31,49.28,49.28,30100.0,32.8307,32.844,32.824,32.824,30100.0
2013-04-11 15:35:00,49.29,49.29,49.25,49.27,68000.0,32.8307,32.8307,32.804,32.8174,68000.0
2013-04-11 15:40:00,49.27,49.29,49.25,49.28,79500.0,32.8174,32.8307,32.804,32.824,79500.0
2013-04-11 15:45:00,49.29,49.34,49.25,49.25,55400.0,32.8307,32.864,32.804,32.804,55400.0
2013-04-11 15:50:00,49.25,49.28,49.23,49.23,94700.0,32.804,32.824,32.7907,32.7907,94700.0
2013-04-11 15:55:00,49.24,49.27,49.23,49.25,117900.0,32.7974,32.8174,32.7907,32.804,117900.0
2013-04-12 09:30:00,49.12,49.29,49.1,49.26,55400.0,32.7175,32.8307,32.7041,32.8107,55400.0
2013-04-12 09:35:00,49.24,49.4,49.23,49.38,15400.0,32.7974,32.904,32.7907,32.8906,15400.0
2013-04-12 09:40:00,49.39,49.41,49.11,49.11,27200.0,32.8973,32.9106,32.7108,32.7108,27200.0
2013-04-12 09:45:00,49.11,49.29,49.11,49.25,39200.0,32.7108,32.8307,32.7108,32.804,39200.0
2013-04-12 09:50:00,49.25,49.26,49.1,49.13,35400.0,32.804,32.8107,32.7041,32.7241,35400.0
2013-04-12 09:55:00,49.12,49.12,48.95,48.96,43100.0,32.7175,32.7175,32.6042,32.6109,43100.0
2013-04-12 10:00:00,48.99,49.09,48.98,49.07,25900.0,32.6309,32.6975,32.6242,32.6842,25900.0
2013-04-12 10:05:00,49.08,49.18,49.08,49.18,34100.0,32.6908,32.7574,32.6908,32.7574,34100.0
2013-04-12 10:10:00,49.19,49.26,49.19,49.25,18900.0,32.7641,32.8107,32.7641,32.804,18900.0
2013-04-12 10:15:00,49.24,49.24,49.16,49.18,17300.0,32.7974,32.7974,32.7441,32.7574,17300.0
2013-04-12 10:20:00,49.18,49.22,49.18,49.22,12300.0,32.7574,32.7841,32.7574,32.7841,12300.0
2013-04-12 10:25:00,49.22,49.3,49.22,49.28,21300.0,32.7841,32.8373,32.7841,32.824,21300.0
2013-04-12 10:30:00,49.28,49.29,49.24,49.26,22000.0,32.824,32.8307,32.7974,32.8107,22000.0
2013-04-12 10:35:00,49.26,49.26,49.16,49.18,28800.0,32.8107,32.8107,32.7441,32.7574,28800.0
2013-04-12 10:40:00,49.17,49.19,49.1,49.12,32900.0,32.7508,32.7641,32.7041,32.7175,32900.0
2013-04-12 10:45:00,49.12,49.14,49.05,49.1,25600.0,32.7175,32.7308,32.6708,32.7041,25600.0
2013-04-12 10:50:00,49.09,49.15,49.09,49.1,15900.0,32.6975,32.7374,32.6975,32.7041,15900.0
2013-04-12 10:55:00,49.1,49.14,49.1,49.11,12000.0,32.7041,32.7308,32.7041,32.7108,12000.0
2013-04-12 11:00:00,49.1,49.1,49.07,49.08,22000.0,32.7041,32.7041,32.6842,32.6908,22000.0
2013-04-12 11:05:00,49.08,49.11,49.06,49.09,21400.0,32.6908,32.7108,32.6775,32.6975,21400.0
2013-04-12 11:10:00,49.11,49.17,49.09,49.1,30500.0,32.7108,32.7508,32.6975,32.7041,30500.0
2013-04-12 11:15:00,49.09,49.13,49.07,49.13,22200.0,32.6975,32.7241,32.6842,32.7241,22200.0
2013-04-12 11:20:00,49.13,49.13,49.08,49.09,15700.0,32.7241,32.7241,32.6908,32.6975,15700.0
2013-04-12 11:25:00,49.09,49.16,49.09,49.15,30200.0,32.6975,32.7441,32.6975,32.7374,30200.0
2013-04-12 11:30:00,49.14,49.16,49.13,49.14,24600.0,32.7308,32.7441,32.7241,32.7308,24600.0
2013-04-12 11:35:00,49.14,49.17,49.13,49.15,20700.0,32.7308,32.7508,32.7241,32.7374,20700.0
2013-04-12 11:40:00,49.14,49.14,49.11,49.12,8400.0,32.7308,32.7308,32.7108,32.7175,8400.0
2013-04-12 11:45:00,49.11,49.14,49.11,49.13,11200.0,32.7108,32.7308,32.7108,32.7241,11200.0
2013-04-12 11:50:00,49.12,49.14,49.1,49.1,30200.0,32.7175,32.7308,32.7041,32.7041,30200.0
2013-04-12 11:55:00,49.1,49.1,49.06,49.06,27500.0,32.7041,32.7041,32.6775,32.6775,27500.0
2013-04-12 12:00:00,49.06,49.07,49.02,49.05,49700.0,32.6775,32.6842,32.6508,32.6708,49700.0
2013-04-12 12:05:00,49.06,49.07,49.02,49.05,41400.0,32.6775,32.6842,32.6508,32.6708,41400.0
2013-04-12 12:10:00,49.05,49.06,49.02,49.02,23200.0,32.6708,32.6775,32.6508,32.6508,23200.0
2013-04-12 12:15:00,49.02,49.03,49.0,49.03,19100.0,32.6508,32.6575,32.6375,32.6575,19100.0
2013-04-12 12:20:00,49.03,49.05,49.0,49.0,12600.0,32.6575,32.6708,32.6375,32.6375,12600.0
2013-04-12 12:25:00,49.01,49.02,49.0,49.0,11400.0,32.6442,32.6508,32.6375,32.6375,11400.0
2013-04-12 12:30:00,49.01,49.04,49.0,49.02,18600.0,32.6442,32.6642,32.6375,32.6508,18600.0
2013-04-12 12:35:00,49.03,49.05,49.01,49.04,14200.0,32.6575,32.6708,32.6442,32.6642,14200.0
2013-04-12 12:40:00,49.05,49.07,49.03,49.05,12100.0,32.6708,32.6842,32.6575,32.6708,12100.0
2013-04-12 12:45:00,49.05,49.09,49.04,49.08,15200.0,32.6708,32.6975,32.6642,32.6908,15200.0
2013-04-12 12:50:00,49.09,49.12,49.08,49.12,16400.0,32.6975,32.7175,32.6908,32.7175,16400.0
2013-04-12 12:55:00,49.12,49.15,49.11,49.11,29200.0,32.7175,32.7374,32.7108,32.7108,29200.0
2013-04-12 13:00:00,49.11,49.18,49.11,49.16,31300.0,32.7108,32.7574,32.7108,32.7441,31300.0
2013-04-12 13:05:00,49.15,49.23,49.15,49.23,22200.0,32.7374,32.7907,32.7374,32.7907,22200.0
2013-04-12 13:10:00,49.23,49.23,49.19,49.21,37700.0,32.7907,32.7907,32.7641,32.7774,37700.0
2013-04-12 13:15:00,49.2,49.22,49.18,49.18,8400.0,32.7707,32.7841,32.7574,32.7574,8400.0
2013-04-12 13:20:00,49.18,49.22,49.18,49.22,21200.0,32.7574,32.7841,32.7574,32.7841,21200.0
2013-04-12 13:25:00,49.22,49.22,49.18,49.21,10900.0,32.7841,32.7841,32.7574,32.7774,10900.0
2013-04-12 13:30:00,49.21,49.21,49.18,49.19,8600.0,32.7774,32.7774,32.7574,32.7641,8600.0
2013-04-12 13:35:00,49.2,49.24,49.2,49.22,6200.0,32.7707,32.7974,32.7707,32.7841,6200.0
2013-04-12 13:40:00,49.21,49.25,49.21,49.24,17100.0,32.7774,32.804,32.7774,32.7974,17100.0
2013-04-12 13:45:00,49.23,49.25,49.21,49.22,10700.0,32.7907,32.804,32.7774,32.7841,10700.0
2013-04-12 13:50:00,49.23,49.25,49.21,49.22,11900.0,32.7907,32.804,32.7774,32.7841,11900.0
2013-04-12 13:55:00,49.21,49.24,49.2,49.23,24700.0,32.7774,32.7974,32.7707,32.7907,24700.0
2013-04-12 14:00:00,49.23,49.24,49.22,49.23,6800.0,32.7907,32.7974,32.7841,32.7907,6800.0
2013-04-12 14:05:00,49.23,49.24,49.22,49.24,14900.0,32.7907,32.7974,32.7841,32.7974,14900.0
2013-04-12 14:10:00,49.23,49.25,49.23,49.24,12700.0,32.7907,32.804,32.7907,32.7974,12700.0
2013-04-12 14:15:00,49.25,49.27,49.24,49.24,20300.0,32.804,32.8174,32.7974,32.7974,20300.0
2013-04-12 14:20:00,49.25,49.25,49.22,49.23,9100.0,32.804,32.804,32.7841,32.7907,9100.0
2013-04-12 14:25:00,49.23,49.24,49.2,49.2,14000.0,32.7907,32.7974,32.7707,32.7707,14000.0
2013-04-12 14:30:00,49.2,49.21,49.17,49.19,9400.0,32.7707,32.7774,32.7508,32.7641,9400.0
2013-04-12 14:35:00,49.19,49.21,49.16,49.19,21100.0,32.7641,32.7774,32.7441,32.7641,21100.0
2013-04-12 14:40:00,49.18,49.21,49.18,49.2,15800.0,32.7574,32.7774,32.7574,32.7707,15800.0
2013-04-12 14:45:00,49.2,49.23,49.19,49.19,15500.0,32.7707,32.7907,32.7641,32.7641,15500.0
2013-04-12 14:50:00,49.19,49.21,49.18,49.2,13200.0,32.7641,32.7774,32.7574,32.7707,13200.0
2013-04-12 14:55:00,49.21,49.23,49.2,49.22,12800.0,32.7774,32.7907,32.7707,32.7841,12800.0
2013-04-12 15:00:00,49.22,49.24,49.2,49.24,18000.0,32.7841,32.7974,32.7707,32.7974,18000.0
2013-04-12 15:05:00,49.24,49.24,49.21,49.21,20600.0,32.7974,32.7974,32.7774,32.7774,20600.0
2013-04-12 15:10:00,49.21,49.28,49.2,49.28,27300.0,32.7774,32.824,32.7707,32.824,27300.0
2013-04-12 15:15:00,49.28,49.33,49.25,49.25,26400.0,32.824,32.8573,32.804,32.804,26400.0
2013-04-12 15:20:00,49.26,49.27,49.23,49.25,9900.0,32.8107,32.8174,32.7907,32.804,9900.0
2013-04-12 15:25:00,49.26,49.27,49.21,49.22,17900.0,32.8107,32.8174,32.7774,32.7841,17900.0
2013-04-12 15:30:00,49.22,49.23,49.2,49.22,66300.0,32.7841,32.7907,32.7707,32.7841,66300.0
2013-04-12 15:35:00,49.21,49.22,49.2,49.22,23400.0,32.7774,32.7841,32.7707,32.7841,23400.0
2013-04-12 15:40:00,49.22,49.34,49.21,49.33,88500.0,32.7841,32.864,32.7774,32.8573,88500.0
2013-04-12 15:45:00,49.33,49.36,49.31,49.34,72500.0,32.8573,32.8773,32.844,32.864,72500.0
2013-04-12 15:50:00,49.33,49.34,49.31,49.32,71000.0,32.8573,32.864,32.844,32.8507,71000.0
2013-04-12 15:55:00,49.31,49.35,49.3,49.34,143400.0,32.844,32.8707,32.8373,32.864,143400.0
2013-04-15 09:30:00,49.2,49.28,49.11,49.27,68500.0,32.7707,32.824,32.7108,32.8174,68500.0
2013-04-15 09:35:00,49.27,49.32,49.26,49.32,38800.0,32.8174,32.8507,32.8107,32.8507,38800.0
2013-04-15 09:40:00,49.32,49.37,49.3,49.33,12800.0,32.8507,32.884,32.8373,32.8573,12800.0
2013-04-15 09:45:00,49.33,49.4,49.33,49.37,45200.0,32.8573,32.904,32.8573,32.884,45200.0
2013-04-15 09:50:00,49.37,49.38,49.33,49.37,27700.0,32.884,32.8906,32.8573,32.884,27700.0
2013-04-15 09:55:00,49.36,49.44,49.34,49.38,15500.0,32.8773,32.9306,32.864,32.8906,15500.0
2013-04-15 10:00:00,49.37,49.37,49.26,49.29,43000.0,32.884,32.884,32.8107,32.8307,43000.0
2013-04-15 10:05:00,49.28,49.36,49.27,49.35,29000.0,32.824,32.8773,32.8174,32.8707,29000.0
2013-04-15 10:10:00,49.34,49.38,49.3,49.38,119900.0,32.864,32.8906,32.8373,32.8906,119900.0
2013-04-15 10:15:00,49.39,49.39,49.3,49.34,22900.0,32.8973,32.8973,32.8373,32.864,22900.0
2013-04-15 10:20:00,49.33,49.34,49.2,49.24,23700.0,32.8573,32.864,32.7707,32.7974,23700.0
2013-04-15 10:25:00,49.24,49.27,49.15,49.2,30800.0,32.7974,32.8174,32.7374,32.7707,30800.0
2013-04-15 10:30:00,49.21,49.24,49.17,49.24,25500.0,32.7774,32.7974,32.7508,32.7974,25500.0
2013-04-15 10:35:00,49.24,49.24,49.2,49.23,15700.0,32.7974,32.7974,32.7707,32.7907,15700.0
2013-04-15 10:40:00,49.23,49.3,49.16,49.3,21100.0,32.7907,32.8373,32.7441,32.8373,21100.0
2013-04-15 10:45:00,49.3,49.33,49.26,49.31,22900.0,32.8373,32.8573,32.8107,32.844,22900.0
2013-04-15 10:50:00,49.32,49.32,49.26,49.27,11800.0,32.8507,32.8507,32.8107,32.8174,11800.0
2013-04-15 10:55:00,49.27,49.37,49.24,49.36,20600.0,32.8174,32.884,32.7974,32.8773,20600.0
2013-04-15 11:00:00,49.35,49.37,49.32,49.36,18500.0,32.8707,32.884,32.8507,32.8773,18500.0
2013-04-15 11:05:00,49.37,49.42,49.37,49.41,16000.0,32.884,32.9173,32.884,32.9106,16000.0
2013-04-15 11:10:00,49.4,49.43,49.37,49.42,11300.0,32.904,32.9239,32.884,32.9173,11300.0
2013-04-15 11:15:00,49.41,49.41,49.37,49.38,10000.0,32.9106,32.9106,32.884,32.8906,10000.0
2013-04-15 11:20:00,49.38,49.42,49.37,49.37,21700.0,32.8906,32.9173,32.884,32.884,21700.0
2013-04-15 11:25:00,49.37,49.39,49.36,49.37,19200.0,32.884,32.8973,32.8773,32.884,19200.0
2013-04-15 11:30:00,49.36,49.46,49.35,49.46,35900.0,32.8773,32.9439,32.8707,32.9439,35900.0
2013-04-15 11:35:00,49.46,49.48,49.43,49.48,33700.0,32.9439,32.9572,32.9239,32.9572,33700.0
2013-04-15 11:40:00,49.48,49.48,49.43,49.44,14400.0,32.9572,32.9572,32.9239,32.9306,14400.0
2013-04-15 11:45:00,49.44,49.45,49.4,49.44,25700.0,32.9306,32.9373,32.904,32.9306,25700.0
2013-04-15 11:50:00,49.43,49.43,49.34,49.34,33600.0,32.9239,32.9239,32.864,32.864,33600.0
2013-04-15 11:55:00,49.33,49.35,49.31,49.33,23600.0,32.8573,32.8707,32.844,32.8573,23600.0
2013-04-15 12:00:00,49.33,49.34,49.28,49.34,38400.0,32.8573,32.864,32.824,32.864,38400.0
2013-04-15 12:05:00,49.34,49.38,49.33,49.35,22300.0,32.864,32.8906,32.8573,32.8707,22300.0
2013-04-15 12:10:00,49.35,49.36,49.34,49.35,13300.0,32.8707,32.8773,32.864,32.8707,13300.0
2013-04-15 12:15:00,49.35,49.35,49.28,49.31,25600.0,32.8707,32.8707,32.824,32.844,25600.0
2013-04-15 12:20:00,49.3,49.31,49.26,49.26,21500.0,32.8373,32.844,32.8107,32.8107,21500.0
2013-04-15 12:25:00,49.26,49.28,49.26,49.27,20000.0,32.8107,32.824,32.8107,32.8174,20000.0
2013-04-15 12:30:00,49.27,49.3,49.22,49.26,36900.0,32.8174,32.8373,32.7841,32.8107,36900.0
2013-04-15 12:35:00,49.25,49.28,49.24,49.27,40500.0,32.804,32.824,32.7974,32.8174,40500.0
2013-04-15 12:40:00,49.26,49.3,49.25,49.29,37200.0,32.8107,32.8373,32.804,32.8307,37200.0
2013-04-15 12:45:00,49.29,49.29,49.22,49.27,44900.0,32.8307,32.8307,32.7841,32.8174,44900.0
2013-04-15 12:50:00,49.28,49.28,49.15,49.17,45600.0,32.824,32.824,32.7374,32.7508,45600.0
2013-04-15 12:55:00,49.17,49.27,49.17,49.26,31100.0,32.7508,32.8174,32.7508,32.8107,31100.0
2013-04-15 13:00:00,49.26,49.27,49.24,49.27,25900.0,32.8107,32.8174,32.7974,32.8174,25900.0
2013-04-15 13:05:00,49.27,49.27,49.2,49.24,26800.0,32.8174,32.8174,32.7707,32.7974,26800.0
2013-04-15 13:10:00,49.25,49.26,49.21,49.23,21900.0,32.804,32.8107,32.7774,32.7907,21900.0
2013-04-15 13:15:00,49.23,49.24,49.2,49.22,32000.0,32.7907,32.7974,32.7707,32.7841,32000.0
2013-04-15 13:20:00,49.22,49.22,49.15,49.19,40800.0,32.7841,32.7841,32.7374,32.7641,40800.0
2013-04-15 13:25:00,49.19,49.26,49.18,49.22,41200.0,32.7641,32.8107,32.7574,32.7841,41200.0
2013-04-15 13:30:00,49.22,49.23,49.18,49.21,26800.0,32.7841,32.7907,32.7574,32.7774,26800.0
2013-04-15 13:35:00,49.22,49.22,49.19,49.19,12800.0,32.7841,32.7841,32.7641,32.7641,12800.0
2013-04-15 13:40:00,49.19,49.19,49.14,49.18,25800.0,32.7641,32.7641,32.7308,32.7574,25800.0
2013-04-15 13:45:00,49.17,49.23,49.15,49.21,43700.0,32.7508,32.7907,32.7374,32.7774,43700.0
2013-04-15 13:50:00,49.21,49.21,49.16,49.17,20300.0,32.7774,32.7774,32.7441,32.7508,20300.0
2013-04-15 13:55:00,49.16,49.19,49.16,49.19,27300.0,32.7441,32.7641,32.7441,32.7641,27300.0
2013-04-15 14:00:00,49.19,49.19,49.12,49.12,35200.0,32.7641,32.7641,32.7175,32.7175,35200.0
2013-04-15 14:05:00,49.12,49.13,49.06,49.13,27400.0,32.7175,32.7241,32.6775,32.7241,27400.0
2013-04-15 14:10:00,49.14,49.17,49.09,49.09,18800.0,32.7308,32.7508,32.6975,32.6975,18800.0
2013-04-15 14:15:00,49.1,49.16,49.08,49.14,21600.0,32.7041,32.7441,32.6908,32.7308,21600.0
2013-04-15 14:20:00,49.14,49.22,49.14,49.21,22800.0,32.7308,32.7841,32.7308,32.7774,22800.0
2013-04-15 14:25:00,49.2,49.2,49.1,49.12,35400.0,32.7707,32.7707,32.7041,32.7175,35400.0
2013-04-15 14:30:00,49.12,49.16,49.12,49.13,22300.0,32.7175,32.7441,32.7175,32.7241,22300.0
2013-04-15 14:35:00,49.12,49.18,49.12,49.14,23500.0,32.7175,32.7574,32.7175,32.7308,23500.0
2013-04-15 14:40:00,49.14,49.21,49.12,49.21,50700.0,32.7308,32.7774,32.7175,32.7774,50700.0
2013-04-15 14:45:00,49.2,49.21,49.17,49.18,31700.0,32.7707,32.7774,32.7508,32.7574,31700.0
2013-04-15 14:50:00,49.18,49.18,49.15,49.18,23100.0,32.7574,32.7574,32.7374,32.7574,23100.0
2013-04-15 14:55:00,49.18,49.21,49.15,49.17,143700.0,32.7574,32.7774,32.7374,32.7508,143700.0
2013-04-15 15:00:00,49.16,49.26,49.12,49.19,79300.0,32.7441,32.8107,32.7175,32.7641,79300.0
2013-04-15 15:05:00,49.2,49.2,49.05,49.1,54200.0,32.7707,32.7707,32.6708,32.7041,54200.0
2013-04-15 15:10:00,49.11,49.13,49.03,49.13,67700.0,32.7108,32.7241,32.6575,32.7241,67700.0
2013-04-15 15:15:00,49.13,49.2,49.13,49.17,37000.0,32.7241,32.7707,32.7241,32.7508,37000.0
2013-04-15 15:20:00,49.17,49.19,49.13,49.14,50600.0,32.7508,32.7641,32.7241,32.7308,50600.0
2013-04-15 15:25:00,49.14,49.17,49.11,49.13,59800.0,32.7308,32.7508,32.7108,32.7241,59800.0
2013-04-15 15:30:00,49.12,49.14,49.05,49.05,82300.0,32.7175,32.7308,32.6708,32.6708,82300.0
2013-04-15 15:35:00,49.05,49.06,48.97,49.02,71700.0,32.6708,32.6775,32.6175,32.6508,71700.0
2013-04-15 15:40:00,49.02,49.06,49.0,49.03,83200.0,32.6508,32.6775,32.6375,32.6575,83200.0
2013-04-15 15:45:00,49.03,49.1,48.97,48.99,245900.0,32.6575,32.7041,32.6175,32.6309,245900.0
2013-04-15 15:50:00,49.0,49.13,48.99,49.12,235600.0,32.6375,32.7241,32.6309,32.7175,235600.0
2013-04-15 15:55:00,49.12,49.16,49.03,49.06,710300.0,32.7175,32.7441,32.6575,32.6775,710300.0
2013-04-16 09:30:00,49.26,49.32,49.07,49.07,93300.0,32.8107,32.8507,32.6842,32.6842,93300.0
2013-04-16 09:35:00,49.07,49.28,49.06,49.18,49300.0,32.6842,32.824,32.6775,32.7574,49300.0
2013-04-16 09:40:00,49.16,49.24,49.14,49.16,36700.0,32.7441,32.7974,32.7308,32.7441,36700.0
2013-04-16 09:45:00,49.15,49.25,49.15,49.24,40700.0,32.7374,32.804,32.7374,32.7974,40700.0
2013-04-16 09:50:00,49.24,49.25,49.19,49.24,33700.0,32.7974,32.804,32.7641,32.7974,33700.0
2013-04-16 09:55:00,49.23,49.27,49.16,49.27,26700.0,32.7907,32.8174,32.7441,32.8174,26700.0
2013-04-16 10:00:00,49.27,49.3,49.24,49.27,39300.0,32.8174,32.8373,32.7974,32.8174,39300.0
2013-04-16 10:05:00,49.28,49.32,49.25,49.31,36700.0,32.824,32.8507,32.804,32.844,36700.0
2013-04-16 10:10:00,49.31,49.37,49.29,49.3,50600.0,32.844,32.884,32.8307,32.8373,50600.0
2013-04-16 10:15:00,49.3,49.34,49.28,49.3,40100.0,32.8373,32.864,32.824,32.8373,40100.0
2013-04-16 10:20:00,49.3,49.33,49.29,49.33,40000.0,32.8373,32.8573,32.8307,32.8573,40000.0
2013-04-16 10:25:00,49.32,49.37,49.3,49.34,40000.0,32.8507,32.884,32.8373,32.864,40000.0
2013-04-16 10:30:00,49.34,49.39,49.34,49.36,33300.0,32.864,32.8973,32.864,32.8773,33300.0
2013-04-16 10:35:00,49.36,49.4,49.34,49.34,38100.0,32.8773,32.904,32.864,32.864,38100.0
2013-04-16 10:40:00,49.34,49.38,49.34,49.36,31100.0,32.864,32.8906,32.864,32.8773,31100.0
2013-04-16 10:45:00,49.37,49.48,49.36,49.48,133400.0,32.884,32.9572,32.8773,32.9572,133400.0
2013-04-16 10:50:00,49.48,49.48,49.41,49.46,45600.0,32.9572,32.9572,32.9106,32.9439,45600.0
2013-04-16 10:55:00,49.46,49.48,49.43,49.48,48700.0,32.9439,32.9572,32.9239,32.9572,48700.0
2013-04-16 11:00:00,49.48,49.48,49.42,49.42,20300.0,32.9572,32.9572,32.9173,32.9173,20300.0
2013-04-16 11:05:00,49.42,49.47,49.4,49.46,40700.0,32.9173,32.9506,32.904,32.9439,40700.0
2013-04-16 11:10:00,49.47,49.48,49.44,49.47,26600.0,32.9506,32.9572,32.9306,32.9506,26600.0
2013-04-16 11:15:00,49.47,49.55,49.46,49.54,70000.0,32.9506,33.0039,32.9439,32.9972,70000.0
2013-04-16 11:20:00,49.54,49.62,49.51,49.62,41800.0,32.9972,33.0505,32.9772,33.0505,41800.0
2013-04-16 11:25:00,49.61,49.66,49.59,49.64,43100.0,33.0438,33.0771,33.0305,33.0638,43100.0
2013-04-16 11:30:00,49.64,49.64,49.57,49.59,42600.0,33.0638,33.0638,33.0172,33.0305,42600.0
2013-04-16 11:35:00,49.6,49.62,49.57,49.58,53200.0,33.0372,33.0505,33.0172,33.0238,53200.0
2013-04-16 11:40:00,49.57,49.61,49.55,49.61,22300.0,33.0172,33.0438,33.0039,33.0438,22300.0
2013-04-16 11:45:00,49.61,49.66,49.61,49.64,76100.0,33.0438,33.0771,33.0438,33.0638,76100.0
2013-04-16 11:50:00,49.64,49.67,49.62,49.67,65200.0,33.0638,33.0838,33.0505,33.0838,65200.0
2013-04-16 11:55:00,49.66,49.66,49.62,49.65,33300.0,33.0771,33.0771,33.0505,33.0705,33300.0
2013-04-16 12:00:00,49.65,49.66,49.63,49.66,16300.0,33.0705,33.0771,33.0572,33.0771,16300.0
2013-04-16 12:05:00,49.66,49.73,49.66,49.72,30300.0,33.0771,33.1238,33.0771,33.1171,30300.0
2013-04-16 12:10:00,49.72,49.73,49.66,49.69,30700.0,33.1171,33.1238,33.0771,33.0971,30700.0
2013-04-16 12:15:00,49.69,49.72,49.69,49.7,33500.0,33.0971,33.1171,33.0971,33.1038,33500.0
2013-04-16 12:20:00,49.7,49.73,49.68,49.71,29400.0,33.1038,33.1238,33.0905,33.1104,29400.0
2013-04-16 12:25:00,49.72,49.74,49.71,49.74,26200.0,33.1171,33.1304,33.1104,33.1304,26200.0
2013-04-16 12:30:00,49.73,49.76,49.71,49.76,36900.0,33.1238,33.1437,33.1104,33.1437,36900.0
2013-04-16 12:35:00,49.77,49.79,49.74,49.76,31700.0,33.1504,33.1637,33.1304,33.1437,31700.0
2013-04-16 12:40:00,49.76,49.78,49.73,49.75,44100.0,33.1437,33.1571,33.1238,33.1371,44100.0
2013-04-16 12:45:00,49.75,49.77,49.69,49.69,19600.0,33.1371,33.1504,33.0971,33.0971,19600.0
2013-04-16 12:50:00,49.69,49.76,49.67,49.76,69200.0,33.0971,33.1437,33.0838,33.1437,69200.0
2013-04-16 12:55:00,49.75,49.83,49.75,49.82,25000.0,33.1371,33.1904,33.1371,33.1837,25000.0
2013-04-16 13:00:00,49.82,49.86,49.81,49.85,39400.0,33.1837,33.2103,33.177,33.2037,39400.0
2013-04-16 13:05:00,49.84,49.86,49.81,49.82,19900.0,33.197,33.2103,33.177,33.1837,19900.0
2013-04-16 13:10:00,49.82,49.82,49.8,49.8,8000.0,33.1837,33.1837,33.1704,33.1704,8000.0
2013-04-16 13:15:00,49.79,49.84,49.79,49.82,8700.0,33.1637,33.197,33.1637,33.1837,8700.0
2013-04-16 13:20:00,49.83,49.86,49.82,49.82,22300.0,33.1904,33.2103,33.1837,33.1837,22300.0
2013-04-16 13:25:00,49.83,49.84,49.8,49.82,17300.0,33.1904,33.197,33.1704,33.1837,17300.0
2013-04-16 13:30:00,49.81,49.88,49.81,49.83,28600.0,33.177,33.2237,33.177,33.1904,28600.0
2013-04-16 13:35:00,49.83,49.84,49.8,49.82,25800.0,33.1904,33.197,33.1704,33.1837,25800.0
2013-04-16 13:40:00,49.82,49.82,49.73,49.73,42200.0,33.1837,33.1837,33.1238,33.1238,42200.0
2013-04-16 13:45:00,49.74,49.75,49.71,49.72,34600.0,33.1304,33.1371,33.1104,33.1171,34600.0
2013-04-16 13:50:00,49.73,49.78,49.72,49.77,27900.0,33.1238,33.1571,33.1171,33.1504,27900.0
2013-04-16 13:55:00,49.75,49.77,49.74,49.77,12700.0,33.1371,33.1504,33.1304,33.1504,12700.0
2013-04-16 14:00:00,49.77,49.8,49.75,49.8,26300.0,33.1504,33.1704,33.1371,33.1704,26300.0
2013-04-16 14:05:00,49.79,49.81,49.77,49.8,32500.0,33.1637,33.177,33.1504,33.1704,32500.0
2013-04-16 14:10:00,49.8,49.8,49.74,49.75,27700.0,33.1704,33.1704,33.1304,33.1371,27700.0
2013-04-16 14:15:00,49.75,49.75,49.71,49.75,19200.0,33.1371,33.1371,33.1104,33.1371,19200.0
2013-04-16 14:20:00,49.74,49.76,49.73,49.75,16400.0,33.1304,33.1437,33.1238,33.1371,16400.0
2013-04-16 14:25:00,49.76,49.77,49.72,49.76,30400.0,33.1437,33.1504,33.1171,33.1437,30400.0
2013-04-16 14:30:00,49.75,49.76,49.72,49.75,19700.0,33.1371,33.1437,33.1171,33.1371,19700.0
2013-04-16 14:35:00,49.74,49.75,49.69,49.72,23300.0,33.1304,33.1371,33.0971,33.1171,23300.0
2013-04-16 14:40:00,49.72,49.73,49.69,49.7,23300.0,33.1171,33.1238,33.0971,33.1038,23300.0
2013-04-16 14:45:00,49.7,49.78,49.7,49.78,17700.0,33.1038,33.1571,33.1038,33.1571,17700.0
2013-04-16 14:50:00,49.78,49.79,49.76,49.79,13600.0,33.1571,33.1637,33.1437,33.1637,13600.0
2013-04-16 14:55:00,49.78,49.79,49.66,49.67,50700.0,33.1571,33.1637,33.0771,33.0838,50700.0
2013-04-16 15:00:00,49.68,49.7,49.65,49.67,29300.0,33.0905,33.1038,33.0705,33.0838,29300.0
2013-04-16 15:05:00,49.67,49.73,49.67,49.72,31800.0,33.0838,33.1238,33.0838,33.1171,31800.0
2013-04-16 15:10:00,49.72,49.76,49.71,49.73,43700.0,33.1171,33.1437,33.1104,33.1238,43700.0
2013-04-16 15:15:00,49.74,49.8,49.73,49.74,24100.0,33.1304,33.1704,33.1238,33.1304,24100.0
2013-04-16 15:20:00,49.74,49.76,49.73,49.74,11900.0,33.1304,33.1437,33.1238,33.1304,11900.0
2013-04-16 15:25:00,49.75,49.8,49.75,49.78,47400.0,33.1371,33.1704,33.1371,33.1571,47400.0
2013-04-16 15:30:00,49.78,49.81,49.76,49.76,22000.0,33.1571,33.177,33.1437,33.1437,22000.0
2013-04-16 15:35:00,49.76,49.82,49.76,49.79,43500.0,33.1437,33.1837,33.1437,33.1637,43500.0
2013-04-16 15:40:00,49.8,49.84,49.79,49.82,52500.0,33.1704,33.197,33.1637,33.1837,52500.0
2013-04-16 15:45:00,49.82,49.83,49.78,49.79,49300.0,33.1837,33.1904,33.1571,33.1637,49300.0
2013-04-16 15:50:00,49.8,49.84,49.78,49.84,80700.0,33.1704,33.197,33.1571,33.197,80700.0
2013-04-16 15:55:00,49.84,49.87,49.81,49.86,140100.0,33.197,33.217,33.177,33.2103,140100.0
2013-04-17 09:30:00,49.74,49.8,49.53,49.59,109100.0,33.1304,33.1704,32.9905,33.0305,109100.0
2013-04-17 09:35:00,49.57,49.67,49.53,49.63,47200.0,33.0172,33.0838,32.9905,33.0572,47200.0
2013-04-17 09:40:00,49.63,49.71,49.6,49.66,41500.0,33.0572,33.1104,33.0372,33.0771,41500.0
2013-04-17 09:45:00,49.65,49.83,49.64,49.78,93100.0,33.0705,33.1904,33.0638,33.1571,93100.0
2013-04-17 09:50:00,49.78,49.8,49.73,49.77,36600.0,33.1571,33.1704,33.1238,33.1504,36600.0
2013-04-17 09:55:00,49.77,49.85,49.73,49.75,38000.0,33.1504,33.2037,33.1238,33.1371,38000.0
2013-04-17 10:00:00,49.75,49.78,49.73,49.73,40000.0,33.1371,33.1571,33.1238,33.1238,40000.0
2013-04-17 10:05:00,49.73,49.77,49.72,49.74,47800.0,33.1238,33.1504,33.1171,33.1304,47800.0
2013-04-17 10:10:00,49.75,49.8,49.72,49.75,51900.0,33.1371,33.1704,33.1171,33.1371,51900.0
2013-04-17 10:15:00,49.74,49.77,49.69,49.69,27600.0,33.1304,33.1504,33.0971,33.0971,27600.0
2013-04-17 10:20:00,49.68,49.78,49.68,49.77,41800.0,33.0905,33.1571,33.0905,33.1504,41800.0
2013-04-17 10:25:00,49.77,49.83,49.76,49.81,51700.0,33.1504,33.1904,33.1437,33.177,51700.0
2013-04-17 10:30:00,49.82,49.84,49.74,49.78,39600.0,33.1837,33.197,33.1304,33.1571,39600.0
2013-04-17 10:35:00,49.78,49.78,49.75,49.75,37000.0,33.1571,33.1571,33.1371,33.1371,37000.0
2013-04-17 10:40:00,49.75,49.75,49.65,49.66,57700.0,33.1371,33.1371,33.0705,33.0771,57700.0
2013-04-17 10:45:00,49.64,49.72,49.62,49.69,42000.0,33.0638,33.1171,33.0505,33.0971,42000.0
2013-04-17 10:50:00,49.68,49.68,49.61,49.62,46800.0,33.0905,33.0905,33.0438,33.0505,46800.0
2013-04-17 10:55:00,49.62,49.63,49.5,49.5,56300.0,33.0505,33.0572,32.9706,32.9706,56300.0
2013-04-17 11:00:00,49.51,49.63,49.5,49.6,35900.0,32.9772,33.0572,32.9706,33.0372,35900.0
2013-04-17 11:05:00,49.6,49.61,49.46,49.54,42500.0,33.0372,33.0438,32.9439,32.9972,42500.0
2013-04-17 11:10:00,49.55,49.61,49.53,49.57,82400.0,33.0039,33.0438,32.9905,33.0172,82400.0
2013-04-17 11:15:00,49.57,49.6,49.53,49.58,35600.0,33.0172,33.0372,32.9905,33.0238,35600.0
2013-04-17 11:20:00,49.57,49.58,49.54,49.58,20600.0,33.0172,33.0238,32.9972,33.0238,20600.0
2013-04-17 11:25:00,49.58,49.61,49.55,49.56,59100.0,33.0238,33.0438,33.0039,33.0105,59100.0
2013-04-17 11:30:00,49.56,49.61,49.54,49.54,28200.0,33.0105,33.0438,32.9972,32.9972,28200.0
2013-04-17 11:35:00,49.54,49.64,49.54,49.63,20800.0,32.9972,33.0638,32.9972,33.0572,20800.0
2013-04-17 11:40:00,49.63,49.64,49.61,49.61,40400.0,33.0572,33.0638,33.0438,33.0438,40400.0
2013-04-17 11:45:00,49.6,49.61,49.57,49.58,24000.0,33.0372,33.0438,33.0172,33.0238,24000.0
2013-04-17 11:50:00,49.59,49.65,49.59,49.62,36500.0,33.0305,33.0705,33.0305,33.0505,36500.0
2013-04-17 11:55:00,49.61,49.63,49.57,49.61,17900.0,33.0438,33.0572,33.0172,33.0438,17900.0
2013-04-17 12:00:00,49.62,49.64,49.62,49.63,14400.0,33.0505,33.0638,33.0505,33.0572,14400.0
2013-04-17 12:05:00,49.64,49.64,49.6,49.6,10100.0,33.0638,33.0638,33.0372,33.0372,10100.0
2013-04-17 12:10:00,49.6,49.64,49.58,49.61,26300.0,33.0372,33.0638,33.0238,33.0438,26300.0
2013-04-17 12:15:00,49.61,49.62,49.55,49.59,75800.0,33.0438,33.0505,33.0039,33.0305,75800.0
2013-04-17 12:20:00,49.59,49.59,49.48,49.54,58300.0,33.0305,33.0305,32.9572,32.9972,58300.0
2013-04-17 12:25:00,49.55,49.56,49.45,49.45,34400.0,33.0039,33.0105,32.9373,32.9373,34400.0
2013-04-17 12:30:00,49.46,49.56,49.46,49.55,29700.0,32.9439,33.0105,32.9439,33.0039,29700.0
2013-04-17 12:35:00,49.55,49.57,49.49,49.56,24800.0,33.0039,33.0172,32.9639,33.0105,24800.0
2013-04-17 12:40:00,49.55,49.58,49.53,49.56,27700.0,33.0039,33.0238,32.9905,33.0105,27700.0
2013-04-17 12:45:00,49.57,49.6,49.48,49.51,18600.0,33.0172,33.0372,32.9572,32.9772,18600.0
2013-04-17 12:50:00,49.5,49.52,49.43,49.5,35600.0,32.9706,32.9839,32.9239,32.9706,35600.0
2013-04-17 12:55:00,49.5,49.52,49.46,49.5,21600.0,32.9706,32.9839,32.9439,32.9706,21600.0
2013-04-17 13:00:00,49.5,49.51,49.47,49.49,17000.0,32.9706,32.9772,32.9506,32.9639,17000.0
2013-04-17 13:05:00,49.51,49.51,49.46,49.46,11000.0,32.9772,32.9772,32.9439,32.9439,11000.0
2013-04-17 13:10:00,49.46,49.46,49.42,49.43,17600.0,32.9439,32.9439,32.9173,32.9239,17600.0
2013-04-17 13:15:00,49.43,49.48,49.42,49.47,32600.0,32.9239,32.9572,32.9173,32.9506,32600.0
2013-04-17 13:20:00,49.47,49.53,49.46,49.52,33000.0,32.9506,32.9905,32.9439,32.9839,33000.0
2013-04-17 13:25:00,49.53,49.55,49.5,49.52,22900.0,32.9905,33.0039,32.9706,32.9839,22900.0
2013-04-17 13:30:00,49.52,49.52,49.48,49.5,30500.0,32.9839,32.9839,32.9572,32.9706,30500.0
2013-04-17 13:35:00,49.5,49.52,49.48,49.49,114500.0,32.9706,32.9839,32.9572,32.9639,114500.0
2013-04-17 13:40:00,49.49,49.59,49.48,49.58,87000.0,32.9639,33.0305,32.9572,33.0238,87000.0
2013-04-17 13:45:00,49.58,49.59,49.56,49.58,23700.0,33.0238,33.0305,33.0105,33.0238,23700.0
2013-04-17 13:50:00,49.58,49.6,49.55,49.55,22400.0,33.0238,33.0372,33.0039,33.0039,22400.0
2013-04-17 13:55:00,49.56,49.58,49.55,49.55,16700.0,33.0105,33.0238,33.0039,33.0039,16700.0
2013-04-17 14:00:00,49.55,49.58,49.54,49.56,33400.0,33.0039,33.0238,32.9972,33.0105,33400.0
2013-04-17 14:05:00,49.56,49.63,49.55,49.59,32000.0,33.0105,33.0572,33.0039,33.0305,32000.0
2013-04-17 14:10:00,49.59,49.61,49.58,49.59,16000.0,33.0305,33.0438,33.0238,33.0305,16000.0
2013-04-17 14:15:00,49.59,49.6,49.54,49.54,28400.0,33.0305,33.0372,32.9972,32.9972,28400.0
2013-04-17 14:20:00,49.55,49.57,49.53,49.53,29900.0,33.0039,33.0172,32.9905,32.9905,29900.0
2013-04-17 14:25:00,49.53,49.6,49.51,49.52,41100.0,32.9905,33.0372,32.9772,32.9839,41100.0
2013-04-17 14:30:00,49.53,49.54,49.47,49.5,34200.0,32.9905,32.9972,32.9506,32.9706,34200.0
2013-04-17 14:35:00,49.5,49.51,49.47,49.48,21300.0,32.9706,32.9772,32.9506,32.9572,21300.0
2013-04-17 14:40:00,49.48,49.48,49.43,49.46,39600.0,32.9572,32.9572,32.9239,32.9439,39600.0
2013-04-17 14:45:00,49.46,49.48,49.45,49.46,32300.0,32.9439,32.9572,32.9373,32.9439,32300.0
2013-04-17 14:50:00,49.46,49.48,49.43,49.48,33000.0,32.9439,32.9572,32.9239,32.9572,33000.0
2013-04-17 14:55:00,49.48,49.54,49.48,49.54,13000.0,32.9572,32.9972,32.9572,32.9972,13000.0
2013-04-17 15:00:00,49.53,49.56,49.51,49.56,18600.0,32.9905,33.0105,32.9772,33.0105,18600.0
2013-04-17 15:05:00,49.56,49.59,49.52,49.53,27000.0,33.0105,33.0305,32.9839,32.9905,27000.0
2013-04-17 15:10:00,49.54,49.56,49.51,49.56,124100.0,32.9972,33.0105,32.9772,33.0105,124100.0
2013-04-17 15:15:00,49.57,49.62,49.56,49.57,35900.0,33.0172,33.0505,33.0105,33.0172,35900.0
2013-04-17 15:20:00,49.56,49.58,49.52,49.58,29600.0,33.0105,33.0238,32.9839,33.0238,29600.0
2013-04-17 15:25:00,49.58,49.59,49.52,49.54,32100.0,33.0238,33.0305,32.9839,32.9972,32100.0
2013-04-17 15:30:00,49.53,49.54,49.48,49.51,30800.0,32.9905,32.9972,32.9572,32.9772,30800.0
2013-04-17 15:35:00,49.5,49.53,49.44,49.47,46300.0,32.9706,32.9905,32.9306,32.9506,46300.0
2013-04-17 15:40:00,49.46,49.49,49.45,49.48,43500.0,32.9439,32.9639,32.9373,32.9572,43500.0
2013-04-17 15:45:00,49.48,49.57,49.48,49.57,61900.0,32.9572,33.0172,32.9572,33.0172,61900.0
2013-04-17 15:50:00,49.56,49.58,49.55,49.55,42900.0,33.0105,33.0238,33.0039,33.0039,42900.0
2013-04-17 15:55:00,49.55,49.6,49.53,49.53,137500.0,33.0039,33.0372,32.9905,32.9905,137500.0
2013-04-18 09:30:00,49.61,49.7,49.6,49.64,73300.0,33.0438,33.1038,33.0372,33.0638,73300.0
2013-04-18 09:35:00,49.64,49.71,49.56,49.66,49000.0,33.0638,33.1104,33.0105,33.0771,49000.0
2013-04-18 09:40:00,49.67,49.72,49.66,49.67,13400.0,33.0838,33.1171,33.0771,33.0838,13400.0
2013-04-18 09:45:00,49.69,49.73,49.66,49.72,46600.0,33.0971,33.1238,33.0771,33.1171,46600.0
2013-04-18 09:50:00,49.72,49.73,49.63,49.68,39000.0,33.1171,33.1238,33.0572,33.0905,39000.0
2013-04-18 09:55:00,49.68,49.7,49.66,49.68,22400.0,33.0905,33.1038,33.0771,33.0905,22400.0
2013-04-18 10:00:00,49.68,49.71,49.61,49.65,34300.0,33.0905,33.1104,33.0438,33.0705,34300.0
2013-04-18 10:05:00,49.67,49.68,49.6,49.64,40800.0,33.0838,33.0905,33.0372,33.0638,40800.0
2013-04-18 10:10:00,49.64,49.71,49.64,49.68,34400.0,33.0638,33.1104,33.0638,33.0905,34400.0
2013-04-18 10:15:00,49.68,49.68,49.58,49.62,27100.0,33.0905,33.0905,33.0238,33.0505,27100.0
2013-04-18 10:20:00,49.61,49.67,49.59,49.66,27700.0,33.0438,33.0838,33.0305,33.0771,27700.0
2013-04-18 10:25:00,49.67,49.78,49.62,49.77,45500.0,33.0838,33.1571,33.0505,33.1504,45500.0
2013-04-18 10:30:00,49.76,49.8,49.74,49.75,42900.0,33.1437,33.1704,33.1304,33.1371,42900.0
2013-04-18 10:35:00,49.75,49.78,49.73,49.74,37900.0,33.1371,33.1571,33.1238,33.1304,37900.0
2013-04-18 10:40:00,49.75,49.78,49.69,49.72,25100.0,33.1371,33.1571,33.0971,33.1171,25100.0
2013-04-18 10:45:00,49.72,49.75,49.66,49.74,169400.0,33.1171,33.1371,33.0771,33.1304,169400.0
2013-04-18 10:50:00,49.75,49.8,49.72,49.78,36700.0,33.1371,33.1704,33.1171,33.1571,36700.0
2013-04-18 10:55:00,49.77,49.77,49.7,49.71,32800.0,33.1504,33.1504,33.1038,33.1104,32800.0
2013-04-18 11:00:00,49.71,49.73,49.68,49.7,36500.0,33.1104,33.1238,33.0905,33.1038,36500.0
2013-04-18 11:05:00,49.7,49.71,49.67,49.68,20000.0,33.1038,33.1104,33.0838,33.0905,20000.0
2013-04-18 11:10:00,49.68,49.7,49.66,49.68,30700.0,33.0905,33.1038,33.0771,33.0905,30700.0
2013-04-18 11:15:00,49.68,49.7,49.64,49.65,46200.0,33.0905,33.1038,33.0638,33.0705,46200.0
2013-04-18 11:20:00,49.66,49.66,49.62,49.64,34600.0,33.0771,33.0771,33.0505,33.0638,34600.0
2013-04-18 11:25:00,49.64,49.65,49.59,49.61,32800.0,33.0638,33.0705,33.0305,33.0438,32800.0
2013-04-18 11:30:00,49.62,49.7,49.62,49.64,45000.0,33.0505,33.1038,33.0505,33.0638,45000.0
2013-04-18 11:35:00,49.65,49.68,49.6,49.62,37300.0,33.0705,33.0905,33.0372,33.0505,37300.0
2013-04-18 11:40:00,49.63,49.67,49.6,49.6,24000.0,33.0572,33.0838,33.0372,33.0372,24000.0
2013-04-18 11:45:00,49.6,49.61,49.56,49.58,25200.0,33.0372,33.0438,33.0105,33.0238,25200.0
2013-04-18 11:50:00,49.58,49.59,49.52,49.58,34300.0,33.0238,33.0305,32.9839,33.0238,34300.0
2013-04-18 11:55:00,49.57,49.62,49.57,49.58,26100.0,33.0172,33.0505,33.0172,33.0238,26100.0
2013-04-18 12:00:00,49.58,49.61,49.54,49.55,46900.0,33.0238,33.0438,32.9972,33.0039,46900.0
2013-04-18 12:05:00,49.56,49.6,49.56,49.57,23900.0,33.0105,33.0372,33.0105,33.0172,23900.0
2013-04-18 12:10:00,49.58,49.63,49.58,49.62,16600.0,33.0238,33.0572,33.0238,33.0505,16600.0
2013-04-18 12:15:00,49.63,49.63,49.59,49.59,16900.0,33.0572,33.0572,33.0305,33.0305,16900.0
2013-04-18 12:20:00,49.6,49.64,49.59,49.63,16900.0,33.0372,33.0638,33.0305,33.0572,16900.0
2013-04-18 12:25:00,49.62,49.69,49.62,49.68,36200.0,33.0505,33.0971,33.0505,33.0905,36200.0
2013-04-18 12:30:00,49.68,49.71,49.68,49.71,19200.0,33.0905,33.1104,33.0905,33.1104,19200.0
2013-04-18 12:35:00,49.7,49.71,49.66,49.69,28000.0,33.1038,33.1104,33.0771,33.0971,28000.0
2013-04-18 12:40:00,49.69,49.71,49.68,49.7,16800.0,33.0971,33.1104,33.0905,33.1038,16800.0
2013-04-18 12:45:00,49.71,49.71,49.65,49.65,13900.0,33.1104,33.1104,33.0705,33.0705,13900.0
2013-04-18 12:50:00,49.66,49.7,49.66,49.68,14200.0,33.0771,33.1038,33.0771,33.0905,14200.0
2013-04-18 12:55:00,49.69,49.71,49.66,49.7,18700.0,33.0971,33.1104,33.0771,33.1038,18700.0
2013-04-18 13:00:00,49.69,49.74,49.68,49.74,18700.0,33.0971,33.1304,33.0905,33.1304,18700.0
2013-04-18 13:05:00,49.75,49.77,49.75,49.76,16300.0,33.1371,33.1504,33.1371,33.1437,16300.0
2013-04-18 13:10:00,49.77,49.83,49.76,49.81,44500.0,33.1504,33.1904,33.1437,33.177,44500.0
2013-04-18 13:15:00,49.81,49.81,49.72,49.72,18200.0,33.177,33.177,33.1171,33.1171,18200.0
2013-04-18 13:20:00,49.73,49.77,49.73,49.74,20200.0,33.1238,33.1504,33.1238,33.1304,20200.0
2013-04-18 13:25:00,49.75,49.76,49.72,49.76,21200.0,33.1371,33.1437,33.1171,33.1437,21200.0
2013-04-18 13:30:00,49.75,49.75,49.71,49.72,15500.0,33.1371,33.1371,33.1104,33.1171,15500.0
2013-04-18 13:35:00,49.71,49.76,49.7,49.75,24200.0,33.1104,33.1437,33.1038,33.1371,24200.0
2013-04-18 13:40:00,49.75,49.75,49.73,49.74,15600.0,33.1371,33.1371,33.1238,33.1304,15600.0
2013-04-18 13:45:00,49.74,49.74,49.71,49.73,19800.0,33.1304,33.1304,33.1104,33.1238,19800.0
2013-04-18 13:50:00,49.73,49.74,49.7,49.73,20100.0,33.1238,33.1304,33.1038,33.1238,20100.0
2013-04-18 13:55:00,49.75,49.76,49.73,49.74,17600.0,33.1371,33.1437,33.1238,33.1304,17600.0
2013-04-18 14:00:00,49.74,49.75,49.72,49.73,22100.0,33.1304,33.1371,33.1171,33.1238,22100.0
2013-04-18 14:05:00,49.73,49.75,49.7,49.72,32900.0,33.1238,33.1371,33.1038,33.1171,32900.0
2013-04-18 14:10:00,49.71,49.72,49.66,49.66,22700.0,33.1104,33.1171,33.0771,33.0771,22700.0
2013-04-18 14:15:00,49.66,49.67,49.62,49.64,29000.0,33.0771,33.0838,33.0505,33.0638,29000.0
2013-04-18 14:20:00,49.64,49.7,49.62,49.68,27800.0,33.0638,33.1038,33.0505,33.0905,27800.0
2013-04-18 14:25:00,49.68,49.73,49.65,49.7,24700.0,33.0905,33.1238,33.0705,33.1038,24700.0
2013-04-18 14:30:00,49.71,49.71,49.69,49.69,19000.0,33.1104,33.1104,33.0971,33.0971,19000.0
2013-04-18 14:35:00,49.7,49.74,49.69,49.73,27200.0,33.1038,33.1304,33.0971,33.1238,27200.0
2013-04-18 14:40:00,49.73,49.76,49.7,49.7,56500.0,33.1238,33.1437,33.1038,33.1038,56500.0
2013-04-18 14:45:00,49.71,49.73,49.68,49.7,63900.0,33.1104,33.1238,33.0905,33.1038,63900.0
2013-04-18 14:50:00,49.7,49.72,49.66,49.69,39200.0,33.1038,33.1171,33.0771,33.0971,39200.0
2013-04-18 14:55:00,49.68,49.7,49.62,49.7,63200.0,33.0905,33.1038,33.0505,33.1038,63200.0
2013-04-18 15:00:00,49.7,49.71,49.66,49.68,47600.0,33.1038,33.1104,33.0771,33.0905,47600.0
2013-04-18 15:05:00,49.68,49.71,49.68,49.7,52200.0,33.0905,33.1104,33.0905,33.1038,52200.0
2013-04-18 15:10:00,49.7,49.74,49.68,49.73,30300.0,33.1038,33.1304,33.0905,33.1238,30300.0
2013-04-18 15:15:00,49.74,49.75,49.71,49.71,26900.0,33.1304,33.1371,33.1104,33.1104,26900.0
2013-04-18 15:20:00,49.71,49.72,49.69,49.71,24500.0,33.1104,33.1171,33.0971,33.1104,24500.0
2013-04-18 15:25:00,49.71,49.75,49.71,49.74,42900.0,33.1104,33.1371,33.1104,33.1304,42900.0
2013-04-18 15:30:00,49.73,49.78,49.73,49.74,88600.0,33.1238,33.1571,33.1238,33.1304,88600.0
2013-04-18 15:35:00,49.75,49.75,49.72,49.74,53200.0,33.1371,33.1371,33.1171,33.1304,53200.0
2013-04-18 15:40:00,49.75,49.81,49.74,49.81,63800.0,33.1371,33.177,33.1304,33.177,63800.0
2013-04-18 15:45:00,49.8,49.85,49.78,49.83,117100.0,33.1704,33.2037,33.1571,33.1904,117100.0
2013-04-18 15:50:00,49.83,49.85,49.81,49.85,143000.0,33.1904,33.2037,33.177,33.2037,143000.0
2013-04-18 15:55:00,49.84,49.91,49.81,49.89,332400.0,33.197,33.2437,33.177,33.2303,332400.0
2013-04-19 09:30:00,49.97,50.0,49.9,49.96,384000.0,33.2836,33.3036,33.237,33.277,384000.0
2013-04-19 09:35:00,49.98,50.14,49.97,50.13,307800.0,33.2903,33.3968,33.2836,33.3902,307800.0
2013-04-19 09:40:00,50.12,50.24,50.12,50.21,82900.0,33.3835,33.4635,33.3835,33.4435,82900.0
2013-04-19 09:45:00,50.21,50.24,50.15,50.2,99600.0,33.4435,33.4635,33.4035,33.4368,99600.0
2013-04-19 09:50:00,50.19,50.23,50.18,50.2,34100.0,33.4302,33.4568,33.4235,33.4368,34100.0
2013-04-19 09:55:00,50.2,50.3,50.18,50.28,85800.0,33.4368,33.5034,33.4235,33.4901,85800.0
2013-04-19 10:00:00,50.27,50.31,50.25,50.3,44500.0,33.4834,33.5101,33.4701,33.5034,44500.0
2013-04-19 10:05:00,50.31,50.34,50.27,50.29,59500.0,33.5101,33.5301,33.4834,33.4968,59500.0
2013-04-19 10:10:00,50.29,50.32,50.25,50.3,30300.0,33.4968,33.5167,33.4701,33.5034,30300.0
2013-04-19 10:15:00,50.32,50.33,50.27,50.3,30400.0,33.5167,33.5234,33.4834,33.5034,30400.0
2013-04-19 10:20:00,50.31,50.31,50.21,50.22,47600.0,33.5101,33.5101,33.4435,33.4501,47600.0
2013-04-19 10:25:00,50.22,50.24,50.19,50.24,58200.0,33.4501,33.4635,33.4302,33.4635,58200.0
2013-04-19 10:30:00,50.24,50.32,50.22,50.32,27800.0,33.4635,33.5167,33.4501,33.5167,27800.0
2013-04-19 10:35:00,50.3,50.36,50.3,50.36,35800.0,33.5034,33.5434,33.5034,33.5434,35800.0
2013-04-19 10:40:00,50.36,50.41,50.33,50.4,43200.0,33.5434,33.5767,33.5234,33.57,43200.0
2013-04-19 10:45:00,50.41,50.42,50.37,50.39,25100.0,33.5767,33.5833,33.55,33.5634,25100.0
2013-04-19 10:50:00,50.39,50.4,50.36,50.36,36400.0,33.5634,33.57,33.5434,33.5434,36400.0
2013-04-19 10:55:00,50.36,50.38,50.35,50.37,36000.0,33.5434,33.5567,33.5367,33.55,36000.0
2013-04-19 11:00:00,50.38,50.39,50.33,50.35,41700.0,33.5567,33.5634,33.5234,33.5367,41700.0
2013-04-19 11:05:00,50.35,50.42,50.34,50.41,38000.0,33.5367,33.5833,33.5301,33.5767,38000.0
2013-04-19 11:10:00,50.41,50.46,50.39,50.46,72000.0,33.5767,33.61,33.5634,33.61,72000.0
2013-04-19 11:15:00,50.45,50.5,50.45,50.45,69800.0,33.6033,33.6366,33.6033,33.6033,69800.0
2013-04-19 11:20:00,50.45,50.48,50.44,50.48,21500.0,33.6033,33.6233,33.5967,33.6233,21500.0
2013-04-19 11:25:00,50.49,50.5,50.43,50.43,28600.0,33.63,33.6366,33.59,33.59,28600.0
2013-04-19 11:30:00,50.43,50.47,50.43,50.45,41400.0,33.59,33.6167,33.59,33.6033,41400.0
2013-04-19 11:35:00,50.45,50.48,50.44,50.47,21400.0,33.6033,33.6233,33.5967,33.6167,21400.0
2013-04-19 11:40:00,50.46,50.48,50.44,50.48,31200.0,33.61,33.6233,33.5967,33.6233,31200.0
2013-04-19 11:45:00,50.48,50.5,50.47,50.48,54000.0,33.6233,33.6366,33.6167,33.6233,54000.0
2013-04-19 11:50:00,50.48,50.49,50.46,50.46,37900.0,33.6233,33.63,33.61,33.61,37900.0
2013-04-19 11:55:00,50.46,50.49,50.46,50.48,21100.0,33.61,33.63,33.61,33.6233,21100.0
2013-04-19 12:00:00,50.48,50.52,50.48,50.52,51400.0,33.6233,33.65,33.6233,33.65,51400.0
2013-04-19 12:05:00,50.51,50.52,50.48,50.51,22500.0,33.6433,33.65,33.6233,33.6433,22500.0
2013-04-19 12:10:00,50.5,50.52,50.49,50.51,17400.0,33.6366,33.65,33.63,33.6433,17400.0
2013-04-19 12:15:00,50.51,50.52,50.49,50.51,19600.0,33.6433,33.65,33.63,33.6433,19600.0
2013-04-19 12:20:00,50.5,50.51,50.46,50.47,16100.0,33.6366,33.6433,33.61,33.6167,16100.0
2013-04-19 12:25:00,50.48,50.48,50.43,50.44,16700.0,33.6233,33.6233,33.59,33.5967,16700.0
2013-04-19 12:30:00,50.44,50.45,50.41,50.44,17300.0,33.5967,33.6033,33.5767,33.5967,17300.0
2013-04-19 12:35:00,50.44,50.45,50.44,50.44,11600.0,33.5967,33.6033,33.5967,33.5967,11600.0
2013-04-19 12:40:00,50.45,50.45,50.42,50.42,12300.0,33.6033,33.6033,33.5833,33.5833,12300.0
2013-04-19 12:45:00,50.43,50.45,50.41,50.41,26500.0,33.59,33.6033,33.5767,33.5767,26500.0
2013-04-19 12:50:00,50.41,50.46,50.41,50.46,23700.0,33.5767,33.61,33.5767,33.61,23700.0
2013-04-19 12:55:00,50.45,50.49,50.44,50.49,18900.0,33.6033,33.63,33.5967,33.63,18900.0
2013-04-19 13:00:00,50.49,50.5,50.48,50.48,19100.0,33.63,33.6366,33.6233,33.6233,19100.0
2013-04-19 13:05:00,50.48,50.49,50.47,50.48,28800.0,33.6233,33.63,33.6167,33.6233,28800.0
2013-04-19 13:10:00,50.48,50.48,50.47,50.48,5300.0,33.6233,33.6233,33.6167,33.6233,5300.0
2013-04-19 13:15:00,50.48,50.49,50.46,50.49,18900.0,33.6233,33.63,33.61,33.63,18900.0
2013-04-19 13:20:00,50.49,50.52,50.47,50.51,57300.0,33.63,33.65,33.6167,33.6433,57300.0
2013-04-19 13:25:00,50.5,50.51,50.47,50.48,30300.0,33.6366,33.6433,33.6167,33.6233,30300.0
2013-04-19 13:30:00,50.48,50.48,50.41,50.42,25900.0,33.6233,33.6233,33.5767,33.5833,25900.0
2013-04-19 13:35:00,50.42,50.42,50.35,50.35,25900.0,33.5833,33.5833,33.5367,33.5367,25900.0
2013-04-19 13:40:00,50.35,50.36,50.33,50.34,31100.0,33.5367,33.5434,33.5234,33.5301,31100.0
2013-04-19 13:45:00,50.34,50.35,50.33,50.33,40600.0,33.5301,33.5367,33.5234,33.5234,40600.0
2013-04-19 13:50:00,50.33,50.34,50.3,50.33,52700.0,33.5234,33.5301,33.5034,33.5234,52700.0
2013-04-19 13:55:00,50.34,50.34,50.28,50.29,22500.0,33.5301,33.5301,33.4901,33.4968,22500.0
2013-04-19 14:00:00,50.3,50.32,50.27,50.27,26700.0,33.5034,33.5167,33.4834,33.4834,26700.0
2013-04-19 14:05:00,50.27,50.3,50.27,50.27,35700.0,33.4834,33.5034,33.4834,33.4834,35700.0
2013-04-19 14:10:00,50.26,50.29,50.26,50.27,25200.0,33.4768,33.4968,33.4768,33.4834,25200.0
2013-04-19 14:15:00,50.27,50.28,50.23,50.26,37700.0,33.4834,33.4901,33.4568,33.4768,37700.0
2013-04-19 14:20:00,50.25,50.27,50.25,50.26,21900.0,33.4701,33.4834,33.4701,33.4768,21900.0
2013-04-19 14:25:00,50.25,50.27,50.25,50.27,27200.0,33.4701,33.4834,33.4701,33.4834,27200.0
2013-04-19 14:30:00,50.26,50.28,50.26,50.27,52000.0,33.4768,33.4901,33.4768,33.4834,52000.0
2013-04-19 14:35:00,50.27,50.28,50.22,50.23,31300.0,33.4834,33.4901,33.4501,33.4568,31300.0
2013-04-19 14:40:00,50.23,50.24,50.18,50.21,38700.0,33.4568,33.4635,33.4235,33.4435,38700.0
2013-04-19 14:45:00,50.22,50.22,50.17,50.19,23300.0,33.4501,33.4501,33.4168,33.4302,23300.0
2013-04-19 14:50:00,50.19,50.25,50.18,50.24,34800.0,33.4302,33.4701,33.4235,33.4635,34800.0
2013-04-19 14:55:00,50.23,50.24,50.2,50.22,54900.0,33.4568,33.4635,33.4368,33.4501,54900.0
2013-04-19 15:00:00,50.22,50.23,50.2,50.23,41600.0,33.4501,33.4568,33.4368,33.4568,41600.0
2013-04-19 15:05:00,50.22,50.25,50.22,50.22,48800.0,33.4501,33.4701,33.4501,33.4501,48800.0
2013-04-19 15:10:00,50.22,50.23,50.21,50.21,36600.0,33.4501,33.4568,33.4435,33.4435,36600.0
2013-04-19 15:15:00,50.22,50.23,50.2,50.2,55500.0,33.4501,33.4568,33.4368,33.4368,55500.0
2013-04-19 15:20:00,50.21,50.26,50.19,50.24,55700.0,33.4435,33.4768,33.4302,33.4635,55700.0
2013-04-19 15:25:00,50.25,50.31,50.25,50.31,44000.0,33.4701,33.5101,33.4701,33.5101,44000.0
2013-04-19 15:30:00,50.31,50.34,50.28,50.28,61900.0,33.5101,33.5301,33.4901,33.4901,61900.0
2013-04-19 15:35:00,50.28,50.32,50.27,50.29,50500.0,33.4901,33.5167,33.4834,33.4968,50500.0
2013-04-19 15:40:00,50.29,50.32,50.28,50.29,83400.0,33.4968,33.5167,33.4901,33.4968,83400.0
2013-04-19 15:45:00,50.29,50.3,50.27,50.28,79200.0,33.4968,33.5034,33.4834,33.4901,79200.0
2013-04-19 15:50:00,50.29,50.31,50.28,50.3,85400.0,33.4968,33.5101,33.4901,33.5034,85400.0
2013-04-19 15:55:00,50.3,50.35,50.29,50.33,230600.0,33.5034,33.5367,33.4968,33.5234,230600.0
2013-04-22 09:30:00,50.33,50.38,50.26,50.27,51700.0,33.5234,33.5567,33.4768,33.4834,51700.0
2013-04-22 09:35:00,50.27,50.3,50.19,50.19,23900.0,33.4834,33.5034,33.4302,33.4302,23900.0
2013-04-22 09:40:00,50.19,50.25,50.19,50.23,13500.0,33.4302,33.4701,33.4302,33.4568,13500.0
2013-04-22 09:45:00,50.23,50.25,50.15,50.15,27000.0,33.4568,33.4701,33.4035,33.4035,27000.0
2013-04-22 09:50:00,50.15,50.3,50.15,50.3,22700.0,33.4035,33.5034,33.4035,33.5034,22700.0
2013-04-22 09:55:00,50.31,50.37,50.3,50.3,14400.0,33.5101,33.55,33.5034,33.5034,14400.0
2013-04-22 10:00:00,50.3,50.3,50.23,50.28,28000.0,33.5034,33.5034,33.4568,33.4901,28000.0
2013-04-22 10:05:00,50.28,50.28,50.22,50.24,25300.0,33.4901,33.4901,33.4501,33.4635,25300.0
2013-04-22 10:10:00,50.24,50.24,50.2,50.22,25000.0,33.4635,33.4635,33.4368,33.4501,25000.0
2013-04-22 10:15:00,50.22,50.23,50.18,50.2,53000.0,33.4501,33.4568,33.4235,33.4368,53000.0
2013-04-22 10:20:00,50.19,50.21,50.14,50.14,27400.0,33.4302,33.4435,33.3968,33.3968,27400.0
2013-04-22 10:25:00,50.15,50.2,50.14,50.2,23800.0,33.4035,33.4368,33.3968,33.4368,23800.0
2013-04-22 10:30:00,50.19,50.2,50.15,50.16,30300.0,33.4302,33.4368,33.4035,33.4102,30300.0
2013-04-22 10:35:00,50.16,50.19,50.15,50.18,23000.0,33.4102,33.4302,33.4035,33.4235,23000.0
2013-04-22 10:40:00,50.18,50.21,50.18,50.2,17300.0,33.4235,33.4435,33.4235,33.4368,17300.0
2013-04-22 10:45:00,50.2,50.26,50.2,50.26,20000.0,33.4368,33.4768,33.4368,33.4768,20000.0
2013-04-22 10:50:00,50.26,50.29,50.25,50.27,15700.0,33.4768,33.4968,33.4701,33.4834,15700.0
2013-04-22 10:55:00,50.27,50.28,50.25,50.26,29600.0,33.4834,33.4901,33.4701,33.4768,29600.0
2013-04-22 11:00:00,50.26,50.26,50.23,50.24,18000.0,33.4768,33.4768,33.4568,33.4635,18000.0
2013-04-22 11:05:00,50.24,50.28,50.23,50.27,14700.0,33.4635,33.4901,33.4568,33.4834,14700.0
2013-04-22 11:10:00,50.27,50.29,50.26,50.26,16900.0,33.4834,33.4968,33.4768,33.4768,16900.0
2013-04-22 11:15:00,50.26,50.29,50.25,50.28,12500.0,33.4768,33.4968,33.4701,33.4901,12500.0
2013-04-22 11:20:00,50.28,50.3,50.27,50.28,17000.0,33.4901,33.5034,33.4834,33.4901,17000.0
2013-04-22 11:25:00,50.28,50.35,50.28,50.34,12700.0,33.4901,33.5367,33.4901,33.5301,12700.0
2013-04-22 11:30:00,50.33,50.36,50.33,50.36,20200.0,33.5234,33.5434,33.5234,33.5434,20200.0
2013-04-22 11:35:00,50.37,50.41,50.36,50.39,15100.0,33.55,33.5767,33.5434,33.5634,15100.0
2013-04-22 11:40:00,50.39,50.41,50.37,50.38,23000.0,33.5634,33.5767,33.55,33.5567,23000.0
2013-04-22 11:45:00,50.37,50.38,50.33,50.34,15100.0,33.55,33.5567,33.5234,33.5301,15100.0
2013-04-22 11:50:00,50.34,50.37,50.33,50.37,18400.0,33.5301,33.55,33.5234,33.55,18400.0
2013-04-22 11:55:00,50.37,50.38,50.35,50.35,25200.0,33.55,33.5567,33.5367,33.5367,25200.0
2013-04-22 12:00:00,50.36,50.37,50.35,50.36,18900.0,33.5434,33.55,33.5367,33.5434,18900.0
2013-04-22 12:05:00,50.36,50.38,50.35,50.37,18000.0,33.5434,33.5567,33.5367,33.55,18000.0
2013-04-22 12:10:00,50.38,50.38,50.36,50.36,13300.0,33.5567,33.5567,33.5434,33.5434,13300.0
2013-04-22 12:15:00,50.36,50.41,50.36,50.4,26400.0,33.5434,33.5767,33.5434,33.57,26400.0
2013-04-22 12:20:00,50.4,50.41,50.38,50.38,20400.0,33.57,33.5767,33.5567,33.5567,20400.0
2013-04-22 12:25:00,50.38,50.41,50.38,50.38,14300.0,33.5567,33.5767,33.5567,33.5567,14300.0
2013-04-22 12:30:00,50.39,50.41,50.37,50.37,19300.0,33.5634,33.5767,33.55,33.55,19300.0
2013-04-22 12:35:00,50.38,50.42,50.38,50.41,16900.0,33.5567,33.5833,33.5567,33.5767,16900.0
2013-04-22 12:40:00,50.4,50.44,50.4,50.42,30100.0,33.57,33.5967,33.57,33.5833,30100.0
2013-04-22 12:45:00,50.42,50.43,50.41,50.42,12900.0,33.5833,33.59,33.5767,33.5833,12900.0
2013-04-22 12:50:00,50.41,50.43,50.38,50.43,11900.0,33.5767,33.59,33.5567,33.59,11900.0
2013-04-22 12:55:00,50.43,50.43,50.41,50.42,7600.0,33.59,33.59,33.5767,33.5833,7600.0
2013-04-22 13:00:00,50.41,50.41,50.37,50.38,11400.0,33.5767,33.5767,33.55,33.5567,11400.0
2013-04-22 13:05:00,50.38,50.4,50.38,50.38,8700.0,33.5567,33.57,33.5567,33.5567,8700.0
2013-04-22 13:10:00,50.39,50.39,50.36,50.38,21500.0,33.5634,33.5634,33.5434,33.5567,21500.0
2013-04-22 13:15:00,50.38,50.38,50.36,50.36,11500.0,33.5567,33.5567,33.5434,33.5434,11500.0
2013-04-22 13:20:00,50.37,50.39,50.37,50.38,5800.0,33.55,33.5634,33.55,33.5567,5800.0
2013-04-22 13:25:00,50.38,50.39,50.36,50.37,18400.0,33.5567,33.5634,33.5434,33.55,18400.0
2013-04-22 13:30:00,50.38,50.39,50.37,50.39,15300.0,33.5567,33.5634,33.55,33.5634,15300.0
2013-04-22 13:35:00,50.38,50.4,50.37,50.4,14300.0,33.5567,33.57,33.55,33.57,14300.0
2013-04-22 13:40:00,50.39,50.4,50.36,50.38,20000.0,33.5634,33.57,33.5434,33.5567,20000.0
2013-04-22 13:45:00,50.39,50.4,50.38,50.39,14700.0,33.5634,33.57,33.5567,33.5634,14700.0
2013-04-22 13:50:00,50.39,50.4,50.37,50.39,28600.0,33.5634,33.57,33.55,33.5634,28600.0
2013-04-22 13:55:00,50.39,50.39,50.35,50.35,24100.0,33.5634,33.5634,33.5367,33.5367,24100.0
2013-04-22 14:00:00,50.36,50.39,50.36,50.38,16500.0,33.5434,33.5634,33.5434,33.5567,16500.0
2013-04-22 14:05:00,50.39,50.39,50.37,50.39,17300.0,33.5634,33.5634,33.55,33.5634,17300.0
2013-04-22 14:10:00,50.37,50.38,50.35,50.37,21700.0,33.55,33.5567,33.5367,33.55,21700.0
2013-04-22 14:15:00,50.38,50.42,50.38,50.4,21700.0,33.5567,33.5833,33.5567,33.57,21700.0
2013-04-22 14:20:00,50.4,50.44,50.4,50.41,15200.0,33.57,33.5967,33.57,33.5767,15200.0
2013-04-22 14:25:00,50.41,50.47,50.41,50.44,26800.0,33.5767,33.6167,33.5767,33.5967,26800.0
2013-04-22 14:30:00,50.45,50.45,50.41,50.44,23200.0,33.6033,33.6033,33.5767,33.5967,23200.0
2013-04-22 14:35:00,50.44,50.49,50.43,50.49,14000.0,33.5967,33.63,33.59,33.63,14000.0
2013-04-22 14:40:00,50.48,50.51,50.47,50.47,21300.0,33.6233,33.6433,33.6167,33.6167,21300.0
2013-04-22 14:45:00,50.48,50.49,50.46,50.46,15700.0,33.6233,33.63,33.61,33.61,15700.0
2013-04-22 14:50:00,50.47,50.53,50.46,50.53,57200.0,33.6167,33.6566,33.61,33.6566,57200.0
2013-04-22 14:55:00,50.52,50.53,50.48,50.48,23800.0,33.65,33.6566,33.6233,33.6233,23800.0
2013-04-22 15:00:00,50.48,50.5,50.48,50.5,11200.0,33.6233,33.6366,33.6233,33.6366,11200.0
2013-04-22 15:05:00,50.5,50.51,50.47,50.48,23300.0,33.6366,33.6433,33.6167,33.6233,23300.0
2013-04-22 15:10:00,50.49,50.49,50.47,50.48,18500.0,33.63,33.63,33.6167,33.6233,18500.0
2013-04-22 15:15:00,50.48,50.5,50.47,50.48,29600.0,33.6233,33.6366,33.6167,33.6233,29600.0
2013-04-22 15:20:00,50.47,50.49,50.47,50.47,8400.0,33.6167,33.63,33.6167,33.6167,8400.0
2013-04-22 15:25:00,50.48,50.5,50.47,50.48,16500.0,33.6233,33.6366,33.6167,33.6233,16500.0
2013-04-22 15:30:00,50.48,50.5,50.47,50.5,29600.0,33.6233,33.6366,33.6167,33.6366,29600.0
2013-04-22 15:35:00,50.49,50.5,50.46,50.48,25100.0,33.63,33.6366,33.61,33.6233,25100.0
2013-04-22 15:40:00,50.48,50.49,50.46,50.47,26600.0,33.6233,33.63,33.61,33.6167,26600.0
2013-04-22 15:45:00,50.46,50.46,50.42,50.44,48800.0,33.61,33.61,33.5833,33.5967,48800.0
2013-04-22 15:50:00,50.44,50.44,50.42,50.42,55900.0,33.5967,33.5967,33.5833,33.5833,55900.0
2013-04-22 15:55:00,50.43,50.45,50.41,50.44,71700.0,33.59,33.6033,33.5767,33.5967,71700.0
2013-04-23 09:30:00,50.53,50.62,50.45,50.52,48900.0,33.6566,33.7166,33.6033,33.65,48900.0
2013-04-23 09:35:00,50.52,50.61,50.49,50.61,21300.0,33.65,33.7099,33.63,33.7099,21300.0
2013-04-23 09:40:00,50.61,50.69,50.61,50.68,27500.0,33.7099,33.7632,33.7099,33.7565,27500.0
2013-04-23 09:45:00,50.67,50.76,50.66,50.76,74800.0,33.7499,33.8098,33.7432,33.8098,74800.0
2013-04-23 09:50:00,50.76,50.78,50.7,50.7,28600.0,33.8098,33.8231,33.7698,33.7698,28600.0
2013-04-23 09:55:00,50.71,50.73,50.61,50.63,36800.0,33.7765,33.7898,33.7099,33.7232,36800.0
2013-04-23 10:00:00,50.63,50.72,50.62,50.72,22200.0,33.7232,33.7832,33.7166,33.7832,22200.0
2013-04-23 10:05:00,50.71,50.75,50.7,50.71,28300.0,33.7765,33.8032,33.7698,33.7765,28300.0
2013-04-23 10:10:00,50.71,50.74,50.67,50.71,25600.0,33.7765,33.7965,33.7499,33.7765,25600.0
2013-04-23 10:15:00,50.69,50.74,50.68,50.71,27900.0,33.7632,33.7965,33.7565,33.7765,27900.0
2013-04-23 10:20:00,50.71,50.77,50.71,50.76,47800.0,33.7765,33.8165,33.7765,33.8098,47800.0
2013-04-23 10:25:00,50.76,50.8,50.76,50.78,21600.0,33.8098,33.8365,33.8098,33.8231,21600.0
2013-04-23 10:30:00,50.78,50.85,50.78,50.83,53000.0,33.8231,33.8698,33.8231,33.8564,53000.0
2013-04-23 10:35:00,50.82,50.84,50.79,50.8,70500.0,33.8498,33.8631,33.8298,33.8365,70500.0
2013-04-23 10:40:00,50.8,50.85,50.8,50.84,19600.0,33.8365,33.8698,33.8365,33.8631,19600.0
2013-04-23 10:45:00,50.83,50.88,50.81,50.81,40800.0,33.8564,33.8897,33.8431,33.8431,40800.0
2013-04-23 10:50:00,50.81,50.82,50.8,50.8,22400.0,33.8431,33.8498,33.8365,33.8365,22400.0
2013-04-23 10:55:00,50.8,50.83,50.8,50.8,25000.0,33.8365,33.8564,33.8365,33.8365,25000.0
2013-04-23 11:00:00,50.8,50.83,50.8,50.81,29400.0,33.8365,33.8564,33.8365,33.8431,29400.0
2013-04-23 11:05:00,50.82,50.83,50.79,50.81,12200.0,33.8498,33.8564,33.8298,33.8431,12200.0
2013-04-23 11:10:00,50.8,50.83,50.79,50.82,21500.0,33.8365,33.8564,33.8298,33.8498,21500.0
2013-04-23 11:15:00,50.82,50.86,50.81,50.84,17800.0,33.8498,33.8764,33.8431,33.8631,17800.0
2013-04-23 11:20:00,50.83,50.84,50.81,50.84,16100.0,33.8564,33.8631,33.8431,33.8631,16100.0
2013-04-23 11:25:00,50.83,50.89,50.83,50.87,38700.0,33.8564,33.8964,33.8564,33.8831,38700.0
2013-04-23 11:30:00,50.86,50.9,50.85,50.88,51900.0,33.8764,33.9031,33.8698,33.8897,51900.0
2013-04-23 11:35:00,50.88,50.9,50.87,50.87,37000.0,33.8897,33.9031,33.8831,33.8831,37000.0
2013-04-23 11:40:00,50.86,50.87,50.85,50.85,13500.0,33.8764,33.8831,33.8698,33.8698,13500.0
2013-04-23 11:45:00,50.86,50.86,50.8,50.81,17300.0,33.8764,33.8764,33.8365,33.8431,17300.0
2013-04-23 11:50:00,50.81,50.83,50.79,50.82,39000.0,33.8431,33.8564,33.8298,33.8498,39000.0
2013-04-23 11:55:00,50.82,50.82,50.76,50.76,21200.0,33.8498,33.8498,33.8098,33.8098,21200.0
2013-04-23 12:00:00,50.77,50.78,50.74,50.75,28100.0,33.8165,33.8231,33.7965,33.8032,28100.0
2013-04-23 12:05:00,50.75,50.76,50.74,50.74,21600.0,33.8032,33.8098,33.7965,33.7965,21600.0
2013-04-23 12:10:00,50.75,50.76,50.71,50.73,27500.0,33.8032,33.8098,33.7765,33.7898,27500.0
2013-04-23 12:15:00,50.73,50.74,50.67,50.69,16800.0,33.7898,33.7965,33.7499,33.7632,16800.0
2013-04-23 12:20:00,50.7,50.76,50.69,50.76,16700.0,33.7698,33.8098,33.7632,33.8098,16700.0
2013-04-23 12:25:00,50.74,50.75,50.72,50.72,14000.0,33.7965,33.8032,33.7832,33.7832,14000.0
2013-04-23 12:30:00,50.73,50.73,50.68,50.69,39900.0,33.7898,33.7898,33.7565,33.7632,39900.0
2013-04-23 12:35:00,50.7,50.7,50.66,50.68,15000.0,33.7698,33.7698,33.7432,33.7565,15000.0
2013-04-23 12:40:00,50.67,50.7,50.67,50.69,11900.0,33.7499,33.7698,33.7499,33.7632,11900.0
2013-04-23 12:45:00,50.7,50.7,50.69,50.69,14000.0,33.7698,33.7698,33.7632,33.7632,14000.0
2013-04-23 12:50:00,50.69,50.71,50.69,50.7,11600.0,33.7632,33.7765,33.7632,33.7698,11600.0
2013-04-23 12:55:00,50.71,50.72,50.7,50.72,20300.0,33.7765,33.7832,33.7698,33.7832,20300.0
2013-04-23 13:00:00,50.71,50.72,50.7,50.71,9700.0,33.7765,33.7832,33.7698,33.7765,9700.0
2013-04-23 13:05:00,50.71,50.72,50.25,50.29,165300.0,33.7765,33.7832,33.4701,33.4968,165300.0
2013-04-23 13:10:00,50.25,50.72,50.2,50.71,82400.0,33.4701,33.7832,33.4368,33.7765,82400.0
2013-04-23 13:15:00,50.7,50.72,50.67,50.71,26900.0,33.7698,33.7832,33.7499,33.7765,26900.0
2013-04-23 13:20:00,50.71,50.72,50.67,50.69,24200.0,33.7765,33.7832,33.7499,33.7632,24200.0
2013-04-23 13:25:00,50.69,50.73,50.68,50.72,21900.0,33.7632,33.7898,33.7565,33.7832,21900.0
2013-04-23 13:30:00,50.71,50.72,50.67,50.69,24100.0,33.7765,33.7832,33.7499,33.7632,24100.0
2013-04-23 13:35:00,50.67,50.69,50.64,50.64,26500.0,33.7499,33.7632,33.7299,33.7299,26500.0
2013-04-23 13:40:00,50.64,50.65,50.61,50.63,29600.0,33.7299,33.7365,33.7099,33.7232,29600.0
2013-04-23 13:45:00,50.62,50.7,50.62,50.69,15100.0,33.7166,33.7698,33.7166,33.7632,15100.0
2013-04-23 13:50:00,50.68,50.71,50.68,50.7,14500.0,33.7565,33.7765,33.7565,33.7698,14500.0
2013-04-23 13:55:00,50.71,50.73,50.7,50.71,17400.0,33.7765,33.7898,33.7698,33.7765,17400.0
2013-04-23 14:00:00,50.7,50.72,50.69,50.7,30300.0,33.7698,33.7832,33.7632,33.7698,30300.0
2013-04-23 14:05:00,50.7,50.71,50.69,50.7,26200.0,33.7698,33.7765,33.7632,33.7698,26200.0
2013-04-23 14:10:00,50.7,50.7,50.68,50.7,47000.0,33.7698,33.7698,33.7565,33.7698,47000.0
2013-04-23 14:15:00,50.7,50.7,50.65,50.66,40000.0,33.7698,33.7698,33.7365,33.7432,40000.0
2013-04-23 14:20:00,50.66,50.66,50.62,50.63,36200.0,33.7432,33.7432,33.7166,33.7232,36200.0
2013-04-23 14:25:00,50.64,50.64,50.58,50.58,26400.0,33.7299,33.7299,33.6899,33.6899,26400.0
2013-04-23 14:30:00,50.58,50.6,50.57,50.58,35100.0,33.6899,33.7032,33.6833,33.6899,35100.0
2013-04-23 14:35:00,50.59,50.61,50.57,50.57,31800.0,33.6966,33.7099,33.6833,33.6833,31800.0
2013-04-23 14:40:00,50.58,50.59,50.55,50.55,24900.0,33.6899,33.6966,33.6699,33.6699,24900.0
2013-04-23 14:45:00,50.55,50.58,50.55,50.57,22600.0,33.6699,33.6899,33.6699,33.6833,22600.0
2013-04-23 14:50:00,50.57,50.6,50.57,50.6,18600.0,33.6833,33.7032,33.6833,33.7032,18600.0
2013-04-23 14:55:00,50.6,50.61,50.58,50.61,28200.0,33.7032,33.7099,33.6899,33.7099,28200.0
2013-04-23 15:00:00,50.61,50.63,50.6,50.61,35400.0,33.7099,33.7232,33.7032,33.7099,35400.0
2013-04-23 15:05:00,50.62,50.63,50.59,50.61,48900.0,33.7166,33.7232,33.6966,33.7099,48900.0
2013-04-23 15:10:00,50.62,50.64,50.62,50.62,23800.0,33.7166,33.7299,33.7166,33.7166,23800.0
2013-04-23 15:15:00,50.63,50.65,50.61,50.62,60700.0,33.7232,33.7365,33.7099,33.7166,60700.0
2013-04-23 15:20:00,50.61,50.64,50.61,50.64,64200.0,33.7099,33.7299,33.7099,33.7299,64200.0
2013-04-23 15:25:00,50.64,50.7,50.63,50.68,48300.0,33.7299,33.7698,33.7232,33.7565,48300.0
2013-04-23 15:30:00,50.68,50.69,50.68,50.68,28400.0,33.7565,33.7632,33.7565,33.7565,28400.0
2013-04-23 15:35:00,50.68,50.69,50.65,50.66,76900.0,33.7565,33.7632,33.7365,33.7432,76900.0
2013-04-23 15:40:00,50.67,50.67,50.6,50.6,73200.0,33.7499,33.7499,33.7032,33.7032,73200.0
2013-04-23 15:45:00,50.61,50.64,50.61,50.63,82200.0,33.7099,33.7299,33.7099,33.7232,82200.0
2013-04-23 15:50:00,50.63,50.63,50.62,50.63,87800.0,33.7232,33.7232,33.7166,33.7232,87800.0
2013-04-23 15:55:00,50.63,50.66,50.6,50.66,208700.0,33.7232,33.7432,33.7032,33.7432,208700.0
2013-04-24 09:30:00,50.68,50.78,50.51,50.73,60400.0,33.7565,33.8231,33.6433,33.7898,60400.0
2013-04-24 09:35:00,50.73,50.77,50.62,50.66,53500.0,33.7898,33.8165,33.7166,33.7432,53500.0
2013-04-24 09:40:00,50.64,50.68,50.53,50.53,44400.0,33.7299,33.7565,33.6566,33.6566,44400.0
2013-04-24 09:45:00,50.53,50.56,50.48,50.53,70400.0,33.6566,33.6766,33.6233,33.6566,70400.0
2013-04-24 09:50:00,50.51,50.54,50.41,50.44,59100.0,33.6433,33.6633,33.5767,33.5967,59100.0
2013-04-24 09:55:00,50.44,50.44,50.37,50.4,61800.0,33.5967,33.5967,33.55,33.57,61800.0
2013-04-24 10:00:00,50.4,50.48,50.39,50.41,59000.0,33.57,33.6233,33.5634,33.5767,59000.0
2013-04-24 10:05:00,50.41,50.42,50.34,50.37,37900.0,33.5767,33.5833,33.5301,33.55,37900.0
2013-04-24 10:10:00,50.37,50.39,50.23,50.25,84400.0,33.55,33.5634,33.4568,33.4701,84400.0
2013-04-24 10:15:00,50.25,50.26,50.18,50.18,79000.0,33.4701,33.4768,33.4235,33.4235,79000.0
2013-04-24 10:20:00,50.19,50.2,50.13,50.14,106600.0,33.4302,33.4368,33.3902,33.3968,106600.0
2013-04-24 10:25:00,50.14,50.18,50.08,50.12,93100.0,33.3968,33.4235,33.3569,33.3835,93100.0
2013-04-24 10:30:00,50.12,50.15,50.1,50.14,74400.0,33.3835,33.4035,33.3702,33.3968,74400.0
2013-04-24 10:35:00,50.14,50.14,50.02,50.04,109900.0,33.3968,33.3968,33.3169,33.3302,109900.0
2013-04-24 10:40:00,50.04,50.06,49.86,49.93,232500.0,33.3302,33.3436,33.2103,33.257,232500.0
2013-04-24 10:45:00,49.93,50.09,49.93,50.09,136200.0,33.257,33.3635,33.257,33.3635,136200.0
2013-04-24 10:50:00,50.1,50.15,50.07,50.09,87500.0,33.3702,33.4035,33.3502,33.3635,87500.0
2013-04-24 10:55:00,50.09,50.11,49.99,50.04,105400.0,33.3635,33.3769,33.2969,33.3302,105400.0
2013-04-24 11:00:00,50.05,50.05,49.98,49.98,61500.0,33.3369,33.3369,33.2903,33.2903,61500.0
2013-04-24 11:05:00,49.99,50.01,49.93,49.93,85100.0,33.2969,33.3103,33.257,33.257,85100.0
2013-04-24 11:10:00,49.93,49.93,49.84,49.88,124200.0,33.257,33.257,33.197,33.2237,124200.0
2013-04-24 11:15:00,49.87,49.88,49.72,49.76,91800.0,33.217,33.2237,33.1171,33.1437,91800.0
2013-04-24 11:20:00,49.75,49.76,49.72,49.75,53600.0,33.1371,33.1437,33.1171,33.1371,53600.0
2013-04-24 11:25:00,49.76,49.8,49.74,49.79,90500.0,33.1437,33.1704,33.1304,33.1637,90500.0
2013-04-24 11:30:00,49.79,49.8,49.76,49.78,50300.0,33.1637,33.1704,33.1437,33.1571,50300.0
2013-04-24 11:35:00,49.77,49.78,49.74,49.75,52800.0,33.1504,33.1571,33.1304,33.1371,52800.0
2013-04-24 11:40:00,49.76,49.77,49.74,49.74,45300.0,33.1437,33.1504,33.1304,33.1304,45300.0
2013-04-24 11:45:00,49.74,49.75,49.69,49.7,64500.0,33.1304,33.1371,33.0971,33.1038,64500.0
2013-04-24 11:50:00,49.69,49.69,49.61,49.66,81300.0,33.0971,33.0971,33.0438,33.0771,81300.0
2013-04-24 11:55:00,49.66,49.68,49.63,49.68,36100.0,33.0771,33.0905,33.0572,33.0905,36100.0
2013-04-24 12:00:00,49.67,49.74,49.67,49.69,53200.0,33.0838,33.1304,33.0838,33.0971,53200.0
2013-04-24 12:05:00,49.68,49.75,49.67,49.73,60900.0,33.0905,33.1371,33.0838,33.1238,60900.0
2013-04-24 12:10:00,49.73,49.78,49.72,49.75,21600.0,33.1238,33.1571,33.1171,33.1371,21600.0
2013-04-24 12:15:00,49.76,49.78,49.73,49.78,16000.0,33.1437,33.1571,33.1238,33.1571,16000.0
2013-04-24 12:20:00,49.78,49.79,49.76,49.78,49500.0,33.1571,33.1637,33.1437,33.1571,49500.0
2013-04-24 12:25:00,49.8,49.81,49.7,49.72,121400.0,33.1704,33.177,33.1038,33.1171,121400.0
2013-04-24 12:30:00,49.71,49.73,49.7,49.7,34500.0,33.1104,33.1238,33.1038,33.1038,34500.0
2013-04-24 12:35:00,49.71,49.71,49.66,49.66,27100.0,33.1104,33.1104,33.0771,33.0771,27100.0
2013-04-24 12:40:00,49.67,49.68,49.65,49.67,24400.0,33.0838,33.0905,33.0705,33.0838,24400.0
2013-04-24 12:45:00,49.67,49.69,49.67,49.67,12600.0,33.0838,33.0971,33.0838,33.0838,12600.0
2013-04-24 12:50:00,49.68,49.69,49.64,49.65,33300.0,33.0905,33.0971,33.0638,33.0705,33300.0
2013-04-24 12:55:00,49.66,49.7,49.63,49.7,25200.0,33.0771,33.1038,33.0572,33.1038,25200.0
2013-04-24 13:00:00,49.7,49.72,49.66,49.72,32700.0,33.1038,33.1171,33.0771,33.1171,32700.0
2013-04-24 13:05:00,49.72,49.75,49.71,49.75,26100.0,33.1171,33.1371,33.1104,33.1371,26100.0
2013-04-24 13:10:00,49.75,49.77,49.69,49.72,54900.0,33.1371,33.1504,33.0971,33.1171,54900.0
2013-04-24 13:15:00,49.72,49.77,49.71,49.75,54400.0,33.1171,33.1504,33.1104,33.1371,54400.0
2013-04-24 13:20:00,49.76,49.81,49.76,49.8,38100.0,33.1437,33.177,33.1437,33.1704,38100.0
2013-04-24 13:25:00,49.8,49.83,49.79,49.8,96000.0,33.1704,33.1904,33.1637,33.1704,96000.0
2013-04-24 13:30:00,49.81,49.81,49.79,49.8,27900.0,33.177,33.177,33.1637,33.1704,27900.0
2013-04-24 13:35:00,49.8,49.81,49.79,49.81,25400.0,33.1704,33.177,33.1637,33.177,25400.0
2013-04-24 13:40:00,49.81,49.81,49.78,49.79,32600.0,33.177,33.177,33.1571,33.1637,32600.0
2013-04-24 13:45:00,49.8,49.8,49.77,49.78,42000.0,33.1704,33.1704,33.1504,33.1571,42000.0
2013-04-24 13:50:00,49.78,49.78,49.75,49.76,24500.0,33.1571,33.1571,33.1371,33.1437,24500.0
2013-04-24 13:55:00,49.76,49.76,49.7,49.72,43800.0,33.1437,33.1437,33.1038,33.1171,43800.0
2013-04-24 14:00:00,49.73,49.73,49.69,49.7,35400.0,33.1238,33.1238,33.0971,33.1038,35400.0
2013-04-24 14:05:00,49.7,49.73,49.66,49.67,70000.0,33.1038,33.1238,33.0771,33.0838,70000.0
2013-04-24 14:10:00,49.67,49.68,49.66,49.68,23300.0,33.0838,33.0905,33.0771,33.0905,23300.0
2013-04-24 14:15:00,49.68,49.7,49.66,49.7,34600.0,33.0905,33.1038,33.0771,33.1038,34600.0
2013-04-24 14:20:00,49.7,49.73,49.69,49.73,75000.0,33.1038,33.1238,33.0971,33.1238,75000.0
2013-04-24 14:25:00,49.73,49.75,49.72,49.74,37300.0,33.1238,33.1371,33.1171,33.1304,37300.0
2013-04-24 14:30:00,49.73,49.74,49.71,49.71,38300.0,33.1238,33.1304,33.1104,33.1104,38300.0
2013-04-24 14:35:00,49.71,49.71,49.68,49.68,36700.0,33.1104,33.1104,33.0905,33.0905,36700.0
2013-04-24 14:40:00,49.69,49.69,49.68,49.68,25700.0,33.0971,33.0971,33.0905,33.0905,25700.0
2013-04-24 14:45:00,49.69,49.69,49.64,49.65,27900.0,33.0971,33.0971,33.0638,33.0705,27900.0
2013-04-24 14:50:00,49.64,49.65,49.61,49.62,43400.0,33.0638,33.0705,33.0438,33.0505,43400.0
2013-04-24 14:55:00,49.62,49.66,49.61,49.63,41500.0,33.0505,33.0771,33.0438,33.0572,41500.0
2013-04-24 15:00:00,49.64,49.64,49.59,49.6,82400.0,33.0638,33.0638,33.0305,33.0372,82400.0
2013-04-24 15:05:00,49.59,49.6,49.54,49.55,74400.0,33.0305,33.0372,32.9972,33.0039,74400.0
2013-04-24 15:10:00,49.55,49.56,49.51,49.53,61800.0,33.0039,33.0105,32.9772,32.9905,61800.0
2013-04-24 15:15:00,49.53,49.58,49.52,49.58,49200.0,32.9905,33.0238,32.9839,33.0238,49200.0
2013-04-24 15:20:00,49.57,49.58,49.54,49.55,47400.0,33.0172,33.0238,32.9972,33.0039,47400.0
2013-04-24 15:25:00,49.55,49.55,49.44,49.44,142400.0,33.0039,33.0039,32.9306,32.9306,142400.0
2013-04-24 15:30:00,49.44,49.45,49.36,49.41,152700.0,32.9306,32.9373,32.8773,32.9106,152700.0
2013-04-24 15:35:00,49.42,49.49,49.41,49.46,79000.0,32.9173,32.9639,32.9106,32.9439,79000.0
2013-04-24 15:40:00,49.46,49.48,49.42,49.42,94600.0,32.9439,32.9572,32.9173,32.9173,94600.0
2013-04-24 15:45:00,49.43,49.43,49.38,49.38,123300.0,32.9239,32.9239,32.8906,32.8906,123300.0
2013-04-24 15:50:00,49.39,49.41,49.35,49.4,186000.0,32.8973,32.9106,32.8707,32.904,186000.0
2013-04-24 15:55:00,49.39,49.4,49.32,49.34,208400.0,32.8973,32.904,32.8507,32.864,208400.0
2013-04-25 09:30:00,49.42,49.66,49.42,49.63,67500.0,32.9173,33.0771,32.9173,33.0572,67500.0
2013-04-25 09:35:00,49.63,49.67,49.51,49.62,81400.0,33.0572,33.0838,32.9772,33.0505,81400.0
2013-04-25 09:40:00,49.64,49.68,49.58,49.63,62100.0,33.0638,33.0905,33.0238,33.0572,62100.0
2013-04-25 09:45:00,49.62,49.65,49.55,49.55,48700.0,33.0505,33.0705,33.0039,33.0039,48700.0
2013-04-25 09:50:00,49.55,49.65,49.55,49.65,55500.0,33.0039,33.0705,33.0039,33.0705,55500.0
2013-04-25 09:55:00,49.65,49.68,49.53,49.53,59800.0,33.0705,33.0905,32.9905,32.9905,59800.0
2013-04-25 10:00:00,49.54,49.55,49.39,49.46,132300.0,32.9972,33.0039,32.8973,32.9439,132300.0
2013-04-25 10:05:00,49.46,49.52,49.41,49.43,92600.0,32.9439,32.9839,32.9106,32.9239,92600.0
2013-04-25 10:10:00,49.44,49.51,49.44,49.5,32100.0,32.9306,32.9772,32.9306,32.9706,32100.0
2013-04-25 10:15:00,49.5,49.52,49.46,49.5,54700.0,32.9706,32.9839,32.9439,32.9706,54700.0
2013-04-25 10:20:00,49.5,49.56,49.47,49.55,88600.0,32.9706,33.0105,32.9506,33.0039,88600.0
2013-04-25 10:25:00,49.55,49.59,49.5,49.5,69900.0,33.0039,33.0305,32.9706,32.9706,69900.0
2013-04-25 10:30:00,49.51,49.57,49.51,49.55,47600.0,32.9772,33.0172,32.9772,33.0039,47600.0
2013-04-25 10:35:00,49.55,49.57,49.49,49.52,56400.0,33.0039,33.0172,32.9639,32.9839,56400.0
2013-04-25 10:40:00,49.51,49.61,49.51,49.58,153000.0,32.9772,33.0438,32.9772,33.0238,153000.0
2013-04-25 10:45:00,49.59,49.61,49.59,49.6,36600.0,33.0305,33.0438,33.0305,33.0372,36600.0
2013-04-25 10:50:00,49.6,49.6,49.53,49.55,39200.0,33.0372,33.0372,32.9905,33.0039,39200.0
2013-04-25 10:55:00,49.55,49.55,49.53,49.54,26000.0,33.0039,33.0039,32.9905,32.9972,26000.0
2013-04-25 11:00:00,49.54,49.54,49.5,49.5,29400.0,32.9972,32.9972,32.9706,32.9706,29400.0
2013-04-25 11:05:00,49.51,49.52,49.43,49.44,67300.0,32.9772,32.9839,32.9239,32.9306,67300.0
2013-04-25 11:10:00,49.44,49.52,49.44,49.51,33400.0,32.9306,32.9839,32.9306,32.9772,33400.0
2013-04-25 11:15:00,49.52,49.55,49.5,49.51,34300.0,32.9839,33.0039,32.9706,32.9772,34300.0
2013-04-25 11:20:00,49.51,49.52,49.36,49.36,37900.0,32.9772,32.9839,32.8773,32.8773,37900.0
2013-04-25 11:25:00,49.36,49.37,49.27,49.28,60000.0,32.8773,32.884,32.8174,32.824,60000.0
2013-04-25 11:30:00,49.28,49.31,49.22,49.26,90900.0,32.824,32.844,32.7841,32.8107,90900.0
2013-04-25 11:35:00,49.26,49.28,49.24,49.25,52800.0,32.8107,32.824,32.7974,32.804,52800.0
2013-04-25 11:40:00,49.25,49.35,49.24,49.33,28200.0,32.804,32.8707,32.7974,32.8573,28200.0
2013-04-25 11:45:00,49.33,49.4,49.33,49.38,20400.0,32.8573,32.904,32.8573,32.8906,20400.0
2013-04-25 11:50:00,49.39,49.41,49.39,49.41,14600.0,32.8973,32.9106,32.8973,32.9106,14600.0
2013-04-25 11:55:00,49.41,49.41,49.36,49.39,33500.0,32.9106,32.9106,32.8773,32.8973,33500.0
2013-04-25 12:00:00,49.38,49.39,49.32,49.34,34200.0,32.8906,32.8973,32.8507,32.864,34200.0
2013-04-25 12:05:00,49.34,49.36,49.32,49.35,19700.0,32.864,32.8773,32.8507,32.8707,19700.0
2013-04-25 12:10:00,49.36,49.36,49.33,49.35,29600.0,32.8773,32.8773,32.8573,32.8707,29600.0
2013-04-25 12:15:00,49.34,49.41,49.34,49.38,24900.0,32.864,32.9106,32.864,32.8906,24900.0
2013-04-25 12:20:00,49.38,49.4,49.38,49.4,11900.0,32.8906,32.904,32.8906,32.904,11900.0
2013-04-25 12:25:00,49.4,49.41,49.37,49.4,19900.0,32.904,32.9106,32.884,32.904,19900.0
2013-04-25 12:30:00,49.41,49.42,49.38,49.39,21900.0,32.9106,32.9173,32.8906,32.8973,21900.0
2013-04-25 12:35:00,49.38,49.46,49.37,49.44,33200.0,32.8906,32.9439,32.884,32.9306,33200.0
2013-04-25 12:40:00,49.44,49.48,49.44,49.48,11900.0,32.9306,32.9572,32.9306,32.9572,11900.0
2013-04-25 12:45:00,49.48,49.48,49.46,49.46,18400.0,32.9572,32.9572,32.9439,32.9439,18400.0
2013-04-25 12:50:00,49.47,49.49,49.46,49.48,7700.0,32.9506,32.9639,32.9439,32.9572,7700.0
2013-04-25 12:55:00,49.48,49.49,49.46,49.49,17400.0,32.9572,32.9639,32.9439,32.9639,17400.0
2013-04-25 13:00:00,49.48,49.5,49.47,49.47,24000.0,32.9572,32.9706,32.9506,32.9506,24000.0
2013-04-25 13:05:00,49.48,49.48,49.44,49.44,13500.0,32.9572,32.9572,32.9306,32.9306,13500.0
2013-04-25 13:10:00,49.45,49.47,49.44,49.47,32000.0,32.9373,32.9506,32.9306,32.9506,32000.0
2013-04-25 13:15:00,49.47,49.5,49.45,49.46,32600.0,32.9506,32.9706,32.9373,32.9439,32600.0
2013-04-25 13:20:00,49.45,49.5,49.44,49.5,22500.0,32.9373,32.9706,32.9306,32.9706,22500.0
2013-04-25 13:25:00,49.5,49.5,49.47,49.48,25100.0,32.9706,32.9706,32.9506,32.9572,25100.0
2013-04-25 13:30:00,49.47,49.49,49.44,49.47,47400.0,32.9506,32.9639,32.9306,32.9506,47400.0
2013-04-25 13:35:00,49.48,49.48,49.45,49.47,37200.0,32.9572,32.9572,32.9373,32.9506,37200.0
2013-04-25 13:40:00,49.48,49.51,49.47,49.5,21500.0,32.9572,32.9772,32.9506,32.9706,21500.0
2013-04-25 13:45:00,49.5,49.56,49.49,49.55,32700.0,32.9706,33.0105,32.9639,33.0039,32700.0
2013-04-25 13:50:00,49.56,49.56,49.53,49.54,37900.0,33.0105,33.0105,32.9905,32.9972,37900.0
2013-04-25 13:55:00,49.54,49.57,49.53,49.56,31000.0,32.9972,33.0172,32.9905,33.0105,31000.0
2013-04-25 14:00:00,49.57,49.58,49.54,49.54,15700.0,33.0172,33.0238,32.9972,32.9972,15700.0
2013-04-25 14:05:00,49.55,49.61,49.54,49.6,43600.0,33.0039,33.0438,32.9972,33.0372,43600.0
2013-04-25 14:10:00,49.6,49.61,49.56,49.58,47700.0,33.0372,33.0438,33.0105,33.0238,47700.0
2013-04-25 14:15:00,49.58,49.59,49.52,49.55,25300.0,33.0238,33.0305,32.9839,33.0039,25300.0
2013-04-25 14:20:00,49.55,49.55,49.51,49.52,44300.0,33.0039,33.0039,32.9772,32.9839,44300.0
2013-04-25 14:25:00,49.53,49.53,49.48,49.48,23800.0,32.9905,32.9905,32.9572,32.9572,23800.0
2013-04-25 14:30:00,49.48,49.48,49.43,49.46,49100.0,32.9572,32.9572,32.9239,32.9439,49100.0
2013-04-25 14:35:00,49.46,49.46,49.44,49.44,14100.0,32.9439,32.9439,32.9306,32.9306,14100.0
2013-04-25 14:40:00,49.44,49.46,49.42,49.43,36100.0,32.9306,32.9439,32.9173,32.9239,36100.0
2013-04-25 14:45:00,49.42,49.43,49.41,49.41,25000.0,32.9173,32.9239,32.9106,32.9106,25000.0
2013-04-25 14:50:00,49.42,49.43,49.4,49.41,30000.0,32.9173,32.9239,32.904,32.9106,30000.0
2013-04-25 14:55:00,49.42,49.44,49.39,49.43,48600.0,32.9173,32.9306,32.8973,32.9239,48600.0
2013-04-25 15:00:00,49.43,49.45,49.4,49.44,40000.0,32.9239,32.9373,32.904,32.9306,40000.0
2013-04-25 15:05:00,49.44,49.45,49.4,49.45,37700.0,32.9306,32.9373,32.904,32.9373,37700.0
2013-04-25 15:10:00,49.45,49.45,49.39,49.45,55400.0,32.9373,32.9373,32.8973,32.9373,55400.0
2013-04-25 15:15:00,49.45,49.45,49.38,49.39,25900.0,32.9373,32.9373,32.8906,32.8973,25900.0
2013-04-25 15:20:00,49.39,49.39,49.35,49.36,31600.0,32.8973,32.8973,32.8707,32.8773,31600.0
2013-04-25 15:25:00,49.36,49.4,49.36,49.4,32300.0,32.8773,32.904,32.8773,32.904,32300.0
2013-04-25 15:30:00,49.4,49.42,49.39,49.41,27200.0,32.904,32.9173,32.8973,32.9106,27200.0
2013-04-25 15:35:00,49.41,49.43,49.4,49.4,56000.0,32.9106,32.9239,32.904,32.904,56000.0
2013-04-25 15:40:00,49.4,49.41,49.38,49.41,44200.0,32.904,32.9106,32.8906,32.9106,44200.0
2013-04-25 15:45:00,49.42,49.47,49.41,49.46,59400.0,32.9173,32.9506,32.9106,32.9439,59400.0
2013-04-25 15:50:00,49.46,49.46,49.39,49.4,85300.0,32.9439,32.9439,32.8973,32.904,85300.0
2013-04-25 15:55:00,49.4,49.43,49.33,49.38,400200.0,32.904,32.9239,32.8573,32.8906,400200.0
2013-04-26 09:30:00,49.42,49.6,49.39,49.6,57900.0,32.9173,33.0372,32.8973,33.0372,57900.0
2013-04-26 09:35:00,49.62,49.7,49.59,49.65,33800.0,33.0505,33.1038,33.0305,33.0705,33800.0
2013-04-26 09:40:00,49.64,49.71,49.62,49.7,35200.0,33.0638,33.1104,33.0505,33.1038,35200.0
2013-04-26 09:45:00,49.7,49.76,49.7,49.71,25000.0,33.1038,33.1437,33.1038,33.1104,25000.0
2013-04-26 09:50:00,49.71,49.75,49.68,49.7,38200.0,33.1104,33.1371,33.0905,33.1038,38200.0
2013-04-26 09:55:00,49.69,49.75,49.68,49.74,42600.0,33.0971,33.1371,33.0905,33.1304,42600.0
2013-04-26 10:00:00,49.75,49.8,49.71,49.74,43200.0,33.1371,33.1704,33.1104,33.1304,43200.0
2013-04-26 10:05:00,49.73,49.81,49.73,49.79,44600.0,33.1238,33.177,33.1238,33.1637,44600.0
2013-04-26 10:10:00,49.79,49.82,49.67,49.72,57400.0,33.1637,33.1837,33.0838,33.1171,57400.0
2013-04-26 10:15:00,49.72,49.74,49.59,49.59,86500.0,33.1171,33.1304,33.0305,33.0305,86500.0
2013-04-26 10:20:00,49.59,49.6,49.53,49.57,26900.0,33.0305,33.0372,32.9905,33.0172,26900.0
2013-04-26 10:25:00,49.57,49.6,49.56,49.59,23700.0,33.0172,33.0372,33.0105,33.0305,23700.0
2013-04-26 10:30:00,49.59,49.63,49.57,49.61,38500.0,33.0305,33.0572,33.0172,33.0438,38500.0
2013-04-26 10:35:00,49.62,49.67,49.6,49.67,19100.0,33.0505,33.0838,33.0372,33.0838,19100.0
2013-04-26 10:40:00,49.67,49.72,49.66,49.69,22100.0,33.0838,33.1171,33.0771,33.0971,22100.0
2013-04-26 10:45:00,49.68,49.72,49.68,49.72,25600.0,33.0905,33.1171,33.0905,33.1171,25600.0
2013-04-26 10:50:00,49.7,49.7,49.61,49.61,23700.0,33.1038,33.1038,33.0438,33.0438,23700.0
2013-04-26 10:55:00,49.62,49.68,49.62,49.68,14500.0,33.0505,33.0905,33.0505,33.0905,14500.0
2013-04-26 11:00:00,49.67,49.68,49.61,49.63,23000.0,33.0838,33.0905,33.0438,33.0572,23000.0
2013-04-26 11:05:00,49.63,49.67,49.63,49.66,24600.0,33.0572,33.0838,33.0572,33.0771,24600.0
2013-04-26 11:10:00,49.65,49.67,49.62,49.66,37200.0,33.0705,33.0838,33.0505,33.0771,37200.0
2013-04-26 11:15:00,49.65,49.66,49.56,49.56,40800.0,33.0705,33.0771,33.0105,33.0105,40800.0
2013-04-26 11:20:00,49.56,49.56,49.53,49.54,25500.0,33.0105,33.0105,32.9905,32.9972,25500.0
2013-04-26 11:25:00,49.54,49.57,49.53,49.55,18800.0,32.9972,33.0172,32.9905,33.0039,18800.0
2013-04-26 11:30:00,49.56,49.57,49.53,49.54,17200.0,33.0105,33.0172,32.9905,32.9972,17200.0
2013-04-26 11:35:00,49.55,49.55,49.49,49.52,27000.0,33.0039,33.0039,32.9639,32.9839,27000.0
2013-04-26 11:40:00,49.53,49.54,49.49,49.5,12100.0,32.9905,32.9972,32.9639,32.9706,12100.0
2013-04-26 11:45:00,49.49,49.5,49.49,49.5,15000.0,32.9639,32.9706,32.9639,32.9706,15000.0
2013-04-26 11:50:00,49.49,49.54,49.49,49.53,36500.0,32.9639,32.9972,32.9639,32.9905,36500.0
2013-04-26 11:55:00,49.52,49.54,49.51,49.53,21500.0,32.9839,32.9972,32.9772,32.9905,21500.0
2013-04-26 12:00:00,49.52,49.58,49.51,49.58,38600.0,32.9839,33.0238,32.9772,33.0238,38600.0
2013-04-26 12:05:00,49.58,49.61,49.57,49.61,19100.0,33.0238,33.0438,33.0172,33.0438,19100.0
2013-04-26 12:10:00,49.6,49.6,49.55,49.57,21100.0,33.0372,33.0372,33.0039,33.0172,21100.0
2013-04-26 12:15:00,49.58,49.61,49.58,49.6,11200.0,33.0238,33.0438,33.0238,33.0372,11200.0
2013-04-26 12:20:00,49.59,49.59,49.55,49.55,13500.0,33.0305,33.0305,33.0039,33.0039,13500.0
2013-04-26 12:25:00,49.55,49.56,49.54,49.54,11900.0,33.0039,33.0105,32.9972,32.9972,11900.0
2013-04-26 12:30:00,49.53,49.55,49.51,49.54,20100.0,32.9905,33.0039,32.9772,32.9972,20100.0
2013-04-26 12:35:00,49.54,49.55,49.52,49.52,16300.0,32.9972,33.0039,32.9839,32.9839,16300.0
2013-04-26 12:40:00,49.53,49.55,49.52,49.54,12400.0,32.9905,33.0039,32.9839,32.9972,12400.0
2013-04-26 12:45:00,49.53,49.58,49.52,49.55,17600.0,32.9905,33.0238,32.9839,33.0039,17600.0
2013-04-26 12:50:00,49.56,49.62,49.55,49.61,14600.0,33.0105,33.0505,33.0039,33.0438,14600.0
2013-04-26 12:55:00,49.62,49.62,49.59,49.61,10400.0,33.0505,33.0505,33.0305,33.0438,10400.0
2013-04-26 13:00:00,49.61,49.62,49.6,49.61,11500.0,33.0438,33.0505,33.0372,33.0438,11500.0
2013-04-26 13:05:00,49.6,49.61,49.58,49.6,14300.0,33.0372,33.0438,33.0238,33.0372,14300.0
2013-04-26 13:10:00,49.6,49.61,49.59,49.59,8300.0,33.0372,33.0438,33.0305,33.0305,8300.0
2013-04-26 13:15:00,49.59,49.6,49.58,49.59,9400.0,33.0305,33.0372,33.0238,33.0305,9400.0
2013-04-26 13:20:00,49.58,49.64,49.58,49.62,28100.0,33.0238,33.0638,33.0238,33.0505,28100.0
2013-04-26 13:25:00,49.62,49.64,49.61,49.64,17600.0,33.0505,33.0638,33.0438,33.0638,17600.0
2013-04-26 13:30:00,49.63,49.65,49.62,49.65,11000.0,33.0572,33.0705,33.0505,33.0705,11000.0
2013-04-26 13:35:00,49.65,49.65,49.6,49.61,8500.0,33.0705,33.0705,33.0372,33.0438,8500.0
2013-04-26 13:40:00,49.6,49.6,49.57,49.58,19200.0,33.0372,33.0372,33.0172,33.0238,19200.0
2013-04-26 13:45:00,49.58,49.65,49.58,49.65,25000.0,33.0238,33.0705,33.0238,33.0705,25000.0
2013-04-26 13:50:00,49.65,49.65,49.6,49.6,22500.0,33.0705,33.0705,33.0372,33.0372,22500.0
2013-04-26 13:55:00,49.61,49.62,49.6,49.6,14700.0,33.0438,33.0505,33.0372,33.0372,14700.0
2013-04-26 14:00:00,49.61,49.65,49.6,49.65,21400.0,33.0438,33.0705,33.0372,33.0705,21400.0
2013-04-26 14:05:00,49.65,49.65,49.6,49.6,14000.0,33.0705,33.0705,33.0372,33.0372,14000.0
2013-04-26 14:10:00,49.6,49.63,49.6,49.61,19000.0,33.0372,33.0572,33.0372,33.0438,19000.0
2013-04-26 14:15:00,49.62,49.64,49.61,49.64,12000.0,33.0505,33.0638,33.0438,33.0638,12000.0
2013-04-26 14:20:00,49.64,49.64,49.61,49.62,16000.0,33.0638,33.0638,33.0438,33.0505,16000.0
2013-04-26 14:25:00,49.62,49.64,49.61,49.64,44000.0,33.0505,33.0638,33.0438,33.0638,44000.0
2013-04-26 14:30:00,49.64,49.64,49.62,49.64,25700.0,33.0638,33.0638,33.0505,33.0638,25700.0
2013-04-26 14:35:00,49.64,49.64,49.62,49.62,5100.0,33.0638,33.0638,33.0505,33.0505,5100.0
2013-04-26 14:40:00,49.63,49.65,49.61,49.64,30200.0,33.0572,33.0705,33.0438,33.0638,30200.0
2013-04-26 14:45:00,49.65,49.68,49.64,49.68,27400.0,33.0705,33.0905,33.0638,33.0905,27400.0
2013-04-26 14:50:00,49.68,49.68,49.65,49.65,23100.0,33.0905,33.0905,33.0705,33.0705,23100.0
2013-04-26 14:55:00,49.65,49.67,49.64,49.65,19500.0,33.0705,33.0838,33.0638,33.0705,19500.0
2013-04-26 15:00:00,49.66,49.68,49.66,49.66,24900.0,33.0771,33.0905,33.0771,33.0771,24900.0
2013-04-26 15:05:00,49.67,49.71,49.67,49.71,23100.0,33.0838,33.1104,33.0838,33.1104,23100.0
2013-04-26 15:10:00,49.71,49.71,49.69,49.69,29700.0,33.1104,33.1104,33.0971,33.0971,29700.0
2013-04-26 15:15:00,49.69,49.71,49.69,49.69,25900.0,33.0971,33.1104,33.0971,33.0971,25900.0
2013-04-26 15:20:00,49.7,49.7,49.69,49.69,26700.0,33.1038,33.1038,33.0971,33.0971,26700.0
2013-04-26 15:25:00,49.7,49.73,49.69,49.73,43500.0,33.1038,33.1238,33.0971,33.1238,43500.0
2013-04-26 15:30:00,49.73,49.73,49.69,49.7,47200.0,33.1238,33.1238,33.0971,33.1038,47200.0
2013-04-26 15:35:00,49.7,49.7,49.69,49.69,50400.0,33.1038,33.1038,33.0971,33.0971,50400.0
2013-04-26 15:40:00,49.69,49.73,49.68,49.69,63400.0,33.0971,33.1238,33.0905,33.0971,63400.0
2013-04-26 15:45:00,49.69,49.69,49.65,49.66,67400.0,33.0971,33.0971,33.0705,33.0771,67400.0
2013-04-26 15:50:00,49.66,49.67,49.65,49.66,47900.0,33.0771,33.0838,33.0705,33.0771,47900.0
2013-04-26 15:55:00,49.67,49.68,49.66,49.67,102300.0,33.0838,33.0905,33.0771,33.0838,102300.0
2013-04-29 09:30:00,49.78,49.96,49.7,49.95,88000.0,33.1571,33.277,33.1038,33.2703,88000.0
2013-04-29 09:35:00,49.93,50.02,49.91,49.97,34200.0,33.257,33.3169,33.2437,33.2836,34200.0
2013-04-29 09:40:00,49.97,49.99,49.91,49.93,45200.0,33.2836,33.2969,33.2437,33.257,45200.0
2013-04-29 09:45:00,49.94,49.96,49.92,49.95,41300.0,33.2636,33.277,33.2503,33.2703,41300.0
2013-04-29 09:50:00,49.96,49.98,49.93,49.95,57700.0,33.277,33.2903,33.257,33.2703,57700.0
2013-04-29 09:55:00,49.95,49.95,49.91,49.92,58300.0,33.2703,33.2703,33.2437,33.2503,58300.0
2013-04-29 10:00:00,49.92,49.97,49.91,49.97,76600.0,33.2503,33.2836,33.2437,33.2836,76600.0
2013-04-29 10:05:00,49.96,50.0,49.95,49.99,50300.0,33.277,33.3036,33.2703,33.2969,50300.0
2013-04-29 10:10:00,49.99,50.04,49.98,50.02,75900.0,33.2969,33.3302,33.2903,33.3169,75900.0
2013-04-29 10:15:00,50.01,50.02,49.98,50.01,38300.0,33.3103,33.3169,33.2903,33.3103,38300.0
2013-04-29 10:20:00,50.01,50.03,49.98,50.0,38800.0,33.3103,33.3236,33.2903,33.3036,38800.0
2013-04-29 10:25:00,50.0,50.0,49.98,50.0,29500.0,33.3036,33.3036,33.2903,33.3036,29500.0
2013-04-29 10:30:00,50.0,50.01,49.98,49.99,41500.0,33.3036,33.3103,33.2903,33.2969,41500.0
2013-04-29 10:35:00,50.01,50.04,50.0,50.03,56000.0,33.3103,33.3302,33.3036,33.3236,56000.0
2013-04-29 10:40:00,50.04,50.04,50.02,50.04,17800.0,33.3302,33.3302,33.3169,33.3302,17800.0
2013-04-29 10:45:00,50.04,50.05,49.98,50.0,53200.0,33.3302,33.3369,33.2903,33.3036,53200.0
2013-04-29 10:50:00,49.99,50.01,49.98,50.0,23400.0,33.2969,33.3103,33.2903,33.3036,23400.0
2013-04-29 10:55:00,50.0,50.01,49.98,50.0,20900.0,33.3036,33.3103,33.2903,33.3036,20900.0
2013-04-29 11:00:00,50.0,50.01,49.98,49.99,21900.0,33.3036,33.3103,33.2903,33.2969,21900.0
2013-04-29 11:05:00,49.99,50.0,49.98,49.99,22700.0,33.2969,33.3036,33.2903,33.2969,22700.0
2013-04-29 11:10:00,49.99,50.01,49.98,50.01,21600.0,33.2969,33.3103,33.2903,33.3103,21600.0
2013-04-29 11:15:00,50.01,50.04,50.01,50.04,95100.0,33.3103,33.3302,33.3103,33.3302,95100.0
2013-04-29 11:20:00,50.03,50.06,50.03,50.05,58400.0,33.3236,33.3436,33.3236,33.3369,58400.0
2013-04-29 11:25:00,50.05,50.09,50.05,50.09,28800.0,33.3369,33.3635,33.3369,33.3635,28800.0
2013-04-29 11:30:00,50.08,50.09,50.05,50.06,23000.0,33.3569,33.3635,33.3369,33.3436,23000.0
2013-04-29 11:35:00,50.07,50.07,50.04,50.04,17700.0,33.3502,33.3502,33.3302,33.3302,17700.0
2013-04-29 11:40:00,50.04,50.05,50.03,50.03,15800.0,33.3302,33.3369,33.3236,33.3236,15800.0
2013-04-29 11:45:00,50.04,50.08,50.04,50.06,23700.0,33.3302,33.3569,33.3302,33.3436,23700.0
2013-04-29 11:50:00,50.06,50.06,50.03,50.05,16000.0,33.3436,33.3436,33.3236,33.3369,16000.0
2013-04-29 11:55:00,50.05,50.09,50.05,50.08,12500.0,33.3369,33.3635,33.3369,33.3569,12500.0
2013-04-29 12:00:00,50.09,50.16,50.09,50.16,38100.0,33.3635,33.4102,33.3635,33.4102,38100.0
2013-04-29 12:05:00,50.16,50.17,50.15,50.16,15200.0,33.4102,33.4168,33.4035,33.4102,15200.0
2013-04-29 12:10:00,50.16,50.21,50.15,50.19,16600.0,33.4102,33.4435,33.4035,33.4302,16600.0
2013-04-29 12:15:00,50.19,50.2,50.17,50.18,19000.0,33.4302,33.4368,33.4168,33.4235,19000.0
2013-04-29 12:20:00,50.18,50.22,50.16,50.22,15200.0,33.4235,33.4501,33.4102,33.4501,15200.0
2013-04-29 12:25:00,50.22,50.24,50.21,50.24,15600.0,33.4501,33.4635,33.4435,33.4635,15600.0
2013-04-29 12:30:00,50.23,50.23,50.18,50.19,12800.0,33.4568,33.4568,33.4235,33.4302,12800.0
2013-04-29 12:35:00,50.2,50.24,50.2,50.22,29400.0,33.4368,33.4635,33.4368,33.4501,29400.0
2013-04-29 12:40:00,50.22,50.23,50.21,50.22,15100.0,33.4501,33.4568,33.4435,33.4501,15100.0
2013-04-29 12:45:00,50.21,50.22,50.18,50.19,25200.0,33.4435,33.4501,33.4235,33.4302,25200.0
2013-04-29 12:50:00,50.19,50.19,50.15,50.15,12500.0,33.4302,33.4302,33.4035,33.4035,12500.0
2013-04-29 12:55:00,50.14,50.15,50.13,50.13,8900.0,33.3968,33.4035,33.3902,33.3902,8900.0
2013-04-29 13:00:00,50.13,50.14,50.12,50.14,22500.0,33.3902,33.3968,33.3835,33.3968,22500.0
2013-04-29 13:05:00,50.14,50.17,50.12,50.16,38400.0,33.3968,33.4168,33.3835,33.4102,38400.0
2013-04-29 13:10:00,50.16,50.16,50.15,50.16,6800.0,33.4102,33.4102,33.4035,33.4102,6800.0
2013-04-29 13:15:00,50.16,50.18,50.15,50.18,13100.0,33.4102,33.4235,33.4035,33.4235,13100.0
2013-04-29 13:20:00,50.18,50.18,50.16,50.18,13600.0,33.4235,33.4235,33.4102,33.4235,13600.0
2013-04-29 13:25:00,50.17,50.18,50.16,50.17,8700.0,33.4168,33.4235,33.4102,33.4168,8700.0
2013-04-29 13:30:00,50.16,50.17,50.15,50.17,19900.0,33.4102,33.4168,33.4035,33.4168,19900.0
2013-04-29 13:35:00,50.17,50.18,50.16,50.18,10200.0,33.4168,33.4235,33.4102,33.4235,10200.0
2013-04-29 13:40:00,50.17,50.2,50.17,50.2,11600.0,33.4168,33.4368,33.4168,33.4368,11600.0
2013-04-29 13:45:00,50.2,50.22,50.19,50.22,14200.0,33.4368,33.4501,33.4302,33.4501,14200.0
2013-04-29 13:50:00,50.21,50.22,50.21,50.21,14100.0,33.4435,33.4501,33.4435,33.4435,14100.0
2013-04-29 13:55:00,50.22,50.23,50.21,50.22,9200.0,33.4501,33.4568,33.4435,33.4501,9200.0
2013-04-29 14:00:00,50.22,50.23,50.22,50.23,11100.0,33.4501,33.4568,33.4501,33.4568,11100.0
2013-04-29 14:05:00,50.23,50.28,50.22,50.28,36100.0,33.4568,33.4901,33.4501,33.4901,36100.0
2013-04-29 14:10:00,50.28,50.3,50.27,50.28,27700.0,33.4901,33.5034,33.4834,33.4901,27700.0
2013-04-29 14:15:00,50.29,50.29,50.26,50.26,20800.0,33.4968,33.4968,33.4768,33.4768,20800.0
2013-04-29 14:20:00,50.26,50.29,50.26,50.29,22900.0,33.4768,33.4968,33.4768,33.4968,22900.0
2013-04-29 14:25:00,50.28,50.29,50.27,50.28,15900.0,33.4901,33.4968,33.4834,33.4901,15900.0
2013-04-29 14:30:00,50.28,50.28,50.22,50.22,27800.0,33.4901,33.4901,33.4501,33.4501,27800.0
2013-04-29 14:35:00,50.22,50.26,50.22,50.24,46800.0,33.4501,33.4768,33.4501,33.4635,46800.0
2013-04-29 14:40:00,50.25,50.27,50.24,50.26,30100.0,33.4701,33.4834,33.4635,33.4768,30100.0
2013-04-29 14:45:00,50.25,50.26,50.25,50.25,7200.0,33.4701,33.4768,33.4701,33.4701,7200.0
2013-04-29 14:50:00,50.26,50.26,50.25,50.25,7700.0,33.4768,33.4768,33.4701,33.4701,7700.0
2013-04-29 14:55:00,50.25,50.26,50.23,50.25,62200.0,33.4701,33.4768,33.4568,33.4701,62200.0
2013-04-29 15:00:00,50.25,50.25,50.2,50.2,31500.0,33.4701,33.4701,33.4368,33.4368,31500.0
2013-04-29 15:05:00,50.21,50.21,50.13,50.17,65900.0,33.4435,33.4435,33.3902,33.4168,65900.0
2013-04-29 15:10:00,50.16,50.18,50.16,50.17,34800.0,33.4102,33.4235,33.4102,33.4168,34800.0
2013-04-29 15:15:00,50.17,50.18,50.16,50.16,36300.0,33.4168,33.4235,33.4102,33.4102,36300.0
2013-04-29 15:20:00,50.16,50.2,50.16,50.18,90500.0,33.4102,33.4368,33.4102,33.4235,90500.0
2013-04-29 15:25:00,50.18,50.23,50.17,50.23,25800.0,33.4235,33.4568,33.4168,33.4568,25800.0
2013-04-29 15:30:00,50.23,50.25,50.22,50.24,26200.0,33.4568,33.4701,33.4501,33.4635,26200.0
2013-04-29 15:35:00,50.25,50.28,50.25,50.27,43700.0,33.4701,33.4901,33.4701,33.4834,43700.0
2013-04-29 15:40:00,50.27,50.27,50.25,50.25,45500.0,33.4834,33.4834,33.4701,33.4701,45500.0
2013-04-29 15:45:00,50.26,50.27,50.21,50.21,46400.0,33.4768,33.4834,33.4435,33.4435,46400.0
2013-04-29 15:50:00,50.21,50.23,50.16,50.17,68900.0,33.4435,33.4568,33.4102,33.4168,68900.0
2013-04-29 15:55:00,50.17,50.24,50.17,50.22,107700.0,33.4168,33.4635,33.4168,33.4501,107700.0
2013-04-30 09:30:00,50.11,50.19,50.01,50.11,91400.0,33.3769,33.4302,33.3103,33.3769,91400.0
2013-04-30 09:35:00,50.13,50.29,50.11,50.26,51500.0,33.3902,33.4968,33.3769,33.4768,51500.0
2013-04-30 09:40:00,50.25,50.29,50.02,50.06,43300.0,33.4701,33.4968,33.3169,33.3436,43300.0
2013-04-30 09:45:00,50.05,50.14,50.04,50.13,30800.0,33.3369,33.3968,33.3302,33.3902,30800.0
2013-04-30 09:50:00,50.13,50.15,50.02,50.05,35800.0,33.3902,33.4035,33.3169,33.3369,35800.0
2013-04-30 09:55:00,50.06,50.11,50.04,50.06,19800.0,33.3436,33.3769,33.3302,33.3436,19800.0
2013-04-30 10:00:00,50.08,50.13,49.99,49.99,41600.0,33.3569,33.3902,33.2969,33.2969,41600.0
2013-04-30 10:05:00,49.98,49.98,49.91,49.95,43100.0,33.2903,33.2903,33.2437,33.2703,43100.0
2013-04-30 10:10:00,49.95,49.95,49.91,49.91,50000.0,33.2703,33.2703,33.2437,33.2437,50000.0
2013-04-30 10:15:00,49.91,49.92,49.88,49.9,48000.0,33.2437,33.2503,33.2237,33.237,48000.0
2013-04-30 10:20:00,49.91,49.93,49.89,49.91,22800.0,33.2437,33.257,33.2303,33.2437,22800.0
2013-04-30 10:25:00,49.9,49.93,49.9,49.92,9700.0,33.237,33.257,33.237,33.2503,9700.0
2013-04-30 10:30:00,49.91,49.92,49.88,49.9,35300.0,33.2437,33.2503,33.2237,33.237,35300.0
2013-04-30 10:35:00,49.91,50.02,49.9,49.99,93000.0,33.2437,33.3169,33.237,33.2969,93000.0
2013-04-30 10:40:00,49.98,50.02,49.96,49.98,65700.0,33.2903,33.3169,33.277,33.2903,65700.0
2013-04-30 10:45:00,49.99,49.99,49.97,49.99,17400.0,33.2969,33.2969,33.2836,33.2969,17400.0
2013-04-30 10:50:00,49.98,50.0,49.97,49.99,18800.0,33.2903,33.3036,33.2836,33.2969,18800.0
2013-04-30 10:55:00,49.98,50.04,49.98,50.01,23500.0,33.2903,33.3302,33.2903,33.3103,23500.0
2013-04-30 11:00:00,50.01,50.03,50.0,50.02,20000.0,33.3103,33.3236,33.3036,33.3169,20000.0
2013-04-30 11:05:00,50.02,50.05,50.02,50.04,14000.0,33.3169,33.3369,33.3169,33.3302,14000.0
2013-04-30 11:10:00,50.03,50.04,50.02,50.03,10400.0,33.3236,33.3302,33.3169,33.3236,10400.0
2013-04-30 11:15:00,50.03,50.03,49.98,49.99,24000.0,33.3236,33.3236,33.2903,33.2969,24000.0
2013-04-30 11:20:00,49.99,50.01,49.97,50.01,15700.0,33.2969,33.3103,33.2836,33.3103,15700.0
2013-04-30 11:25:00,50.01,50.06,50.01,50.05,22600.0,33.3103,33.3436,33.3103,33.3369,22600.0
2013-04-30 11:30:00,50.05,50.12,50.05,50.1,32500.0,33.3369,33.3835,33.3369,33.3702,32500.0
2013-04-30 11:35:00,50.1,50.12,50.1,50.12,10900.0,33.3702,33.3835,33.3702,33.3835,10900.0
2013-04-30 11:40:00,50.12,50.16,50.11,50.14,19200.0,33.3835,33.4102,33.3769,33.3968,19200.0
2013-04-30 11:45:00,50.15,50.16,50.12,50.14,18700.0,33.4035,33.4102,33.3835,33.3968,18700.0
2013-04-30 11:50:00,50.15,50.15,50.14,50.15,5900.0,33.4035,33.4035,33.3968,33.4035,5900.0
2013-04-30 11:55:00,50.14,50.16,50.13,50.14,23600.0,33.3968,33.4102,33.3902,33.3968,23600.0
2013-04-30 12:00:00,50.14,50.18,50.14,50.18,27400.0,33.3968,33.4235,33.3968,33.4235,27400.0
2013-04-30 12:05:00,50.18,50.2,50.18,50.19,23800.0,33.4235,33.4368,33.4235,33.4302,23800.0
2013-04-30 12:10:00,50.19,50.23,50.19,50.23,35300.0,33.4302,33.4568,33.4302,33.4568,35300.0
2013-04-30 12:15:00,50.22,50.23,50.21,50.22,12300.0,33.4501,33.4568,33.4435,33.4501,12300.0
2013-04-30 12:20:00,50.21,50.23,50.21,50.22,29000.0,33.4435,33.4568,33.4435,33.4501,29000.0
2013-04-30 12:25:00,50.22,50.22,50.18,50.22,48500.0,33.4501,33.4501,33.4235,33.4501,48500.0
2013-04-30 12:30:00,50.22,50.23,50.21,50.23,13800.0,33.4501,33.4568,33.4435,33.4568,13800.0
2013-04-30 12:35:00,50.22,50.23,50.21,50.23,22200.0,33.4501,33.4568,33.4435,33.4568,22200.0
2013-04-30 12:40:00,50.23,50.25,50.22,50.24,14500.0,33.4568,33.4701,33.4501,33.4635,14500.0
2013-04-30 12:45:00,50.23,50.28,50.23,50.28,11900.0,33.4568,33.4901,33.4568,33.4901,11900.0
2013-04-30 12:50:00,50.28,50.29,50.26,50.28,16700.0,33.4901,33.4968,33.4768,33.4901,16700.0
2013-04-30 12:55:00,50.27,50.3,50.27,50.3,10000.0,33.4834,33.5034,33.4834,33.5034,10000.0
2013-04-30 13:00:00,50.3,50.31,50.27,50.27,18100.0,33.5034,33.5101,33.4834,33.4834,18100.0
2013-04-30 13:05:00,50.28,50.31,50.27,50.3,25800.0,33.4901,33.5101,33.4834,33.5034,25800.0
2013-04-30 13:10:00,50.29,50.31,50.28,50.3,25800.0,33.4968,33.5101,33.4901,33.5034,25800.0
2013-04-30 13:15:00,50.3,50.31,50.29,50.31,10100.0,33.5034,33.5101,33.4968,33.5101,10100.0
2013-04-30 13:20:00,50.31,50.33,50.31,50.32,16800.0,33.5101,33.5234,33.5101,33.5167,16800.0
2013-04-30 13:25:00,50.32,50.33,50.32,50.32,9600.0,33.5167,33.5234,33.5167,33.5167,9600.0
2013-04-30 13:30:00,50.33,50.34,50.32,50.34,23000.0,33.5234,33.5301,33.5167,33.5301,23000.0
2013-04-30 13:35:00,50.33,50.34,50.32,50.33,9400.0,33.5234,33.5301,33.5167,33.5234,9400.0
2013-04-30 13:40:00,50.33,50.36,50.32,50.35,17700.0,33.5234,33.5434,33.5167,33.5367,17700.0
2013-04-30 13:45:00,50.36,50.38,50.36,50.36,22000.0,33.5434,33.5567,33.5434,33.5434,22000.0
2013-04-30 13:50:00,50.37,50.37,50.36,50.36,8200.0,33.55,33.55,33.5434,33.5434,8200.0
2013-04-30 13:55:00,50.36,50.38,50.36,50.37,16700.0,33.5434,33.5567,33.5434,33.55,16700.0
2013-04-30 14:00:00,50.37,50.37,50.34,50.35,29600.0,33.55,33.55,33.5301,33.5367,29600.0
2013-04-30 14:05:00,50.34,50.35,50.31,50.31,21000.0,33.5301,33.5367,33.5101,33.5101,21000.0
2013-04-30 14:10:00,50.31,50.34,50.3,50.33,21100.0,33.5101,33.5301,33.5034,33.5234,21100.0
2013-04-30 14:15:00,50.32,50.33,50.3,50.31,36200.0,33.5167,33.5234,33.5034,33.5101,36200.0
2013-04-30 14:20:00,50.32,50.32,50.3,50.3,19700.0,33.5167,33.5167,33.5034,33.5034,19700.0
2013-04-30 14:25:00,50.3,50.34,50.3,50.32,21400.0,33.5034,33.5301,33.5034,33.5167,21400.0
2013-04-30 14:30:00,50.32,50.32,50.26,50.26,26100.0,33.5167,33.5167,33.4768,33.4768,26100.0
2013-04-30 14:35:00,50.27,50.3,50.26,50.3,24000.0,33.4834,33.5034,33.4768,33.5034,24000.0
2013-04-30 14:40:00,50.3,50.31,50.29,50.31,22600.0,33.5034,33.5101,33.4968,33.5101,22600.0
2013-04-30 14:45:00,50.3,50.31,50.3,50.31,9100.0,33.5034,33.5101,33.5034,33.5101,9100.0
2013-04-30 14:50:00,50.31,50.31,50.28,50.28,10400.0,33.5101,33.5101,33.4901,33.4901,10400.0
2013-04-30 14:55:00,50.29,50.32,50.29,50.31,29000.0,33.4968,33.5167,33.4968,33.5101,29000.0
2013-04-30 15:00:00,50.3,50.3,50.22,50.23,28700.0,33.5034,33.5034,33.4501,33.4568,28700.0
2013-04-30 15:05:00,50.22,50.28,50.22,50.27,32900.0,33.4501,33.4901,33.4501,33.4834,32900.0
2013-04-30 15:10:00,50.28,50.28,50.26,50.27,16000.0,33.4901,33.4901,33.4768,33.4834,16000.0
2013-04-30 15:15:00,50.27,50.27,50.26,50.26,13500.0,33.4834,33.4834,33.4768,33.4768,13500.0
2013-04-30 15:20:00,50.26,50.27,50.26,50.27,16100.0,33.4768,33.4834,33.4768,33.4834,16100.0
2013-04-30 15:25:00,50.26,50.31,50.26,50.3,37000.0,33.4768,33.5101,33.4768,33.5034,37000.0
2013-04-30 15:30:00,50.31,50.31,50.29,50.29,29400.0,33.5101,33.5101,33.4968,33.4968,29400.0
2013-04-30 15:35:00,50.29,50.3,50.27,50.28,29300.0,33.4968,33.5034,33.4834,33.4901,29300.0
2013-04-30 15:40:00,50.29,50.32,50.28,50.32,36700.0,33.4968,33.5167,33.4901,33.5167,36700.0
2013-04-30 15:45:00,50.32,50.37,50.32,50.36,63300.0,33.5167,33.55,33.5167,33.5434,63300.0
2013-04-30 15:50:00,50.36,50.37,50.36,50.37,47100.0,33.5434,33.55,33.5434,33.55,47100.0
2013-04-30 15:55:00,50.36,50.41,50.35,50.41,263700.0,33.5434,33.5767,33.5367,33.5767,263700.0
2013-05-01 09:30:00,50.45,50.55,50.4,50.5,99400.0,33.6033,33.6699,33.57,33.6366,99400.0
2013-05-01 09:35:00,50.49,50.55,50.42,50.55,26900.0,33.63,33.6699,33.5833,33.6699,26900.0
2013-05-01 09:40:00,50.53,50.54,50.41,50.41,21900.0,33.6566,33.6633,33.5767,33.5767,21900.0
2013-05-01 09:45:00,50.42,50.48,50.36,50.48,39000.0,33.5833,33.6233,33.5434,33.6233,39000.0
2013-05-01 09:50:00,50.47,50.54,50.44,50.52,34300.0,33.6167,33.6633,33.5967,33.65,34300.0
2013-05-01 09:55:00,50.52,50.56,50.45,50.46,29900.0,33.65,33.6766,33.6033,33.61,29900.0
2013-05-01 10:00:00,50.48,50.52,50.42,50.51,36000.0,33.6233,33.65,33.5833,33.6433,36000.0
2013-05-01 10:05:00,50.51,50.51,50.47,50.47,21500.0,33.6433,33.6433,33.6167,33.6167,21500.0
2013-05-01 10:10:00,50.46,50.48,50.45,50.48,31800.0,33.61,33.6233,33.6033,33.6233,31800.0
2013-05-01 10:15:00,50.48,50.55,50.47,50.54,39800.0,33.6233,33.6699,33.6167,33.6633,39800.0
2013-05-01 10:20:00,50.54,50.6,50.52,50.6,32700.0,33.6633,33.7032,33.65,33.7032,32700.0
2013-05-01 10:25:00,50.59,50.6,50.51,50.51,50400.0,33.6966,33.7032,33.6433,33.6433,50400.0
2013-05-01 10:30:00,50.5,50.58,50.5,50.57,42000.0,33.6366,33.6899,33.6366,33.6833,42000.0
2013-05-01 10:35:00,50.58,50.59,50.54,50.55,130500.0,33.6899,33.6966,33.6633,33.6699,130500.0
2013-05-01 10:40:00,50.55,50.56,50.53,50.55,22700.0,33.6699,33.6766,33.6566,33.6699,22700.0
2013-05-01 10:45:00,50.55,50.58,50.51,50.55,58400.0,33.6699,33.6899,33.6433,33.6699,58400.0
2013-05-01 10:50:00,50.54,50.54,50.47,50.51,43300.0,33.6633,33.6633,33.6167,33.6433,43300.0
2013-05-01 10:55:00,50.52,50.54,50.49,50.53,52500.0,33.65,33.6633,33.63,33.6566,52500.0
2013-05-01 11:00:00,50.52,50.58,50.5,50.57,26800.0,33.65,33.6899,33.6366,33.6833,26800.0
2013-05-01 11:05:00,50.57,50.59,50.56,50.59,8800.0,33.6833,33.6966,33.6766,33.6966,8800.0
2013-05-01 11:10:00,50.59,50.59,50.57,50.59,20900.0,33.6966,33.6966,33.6833,33.6966,20900.0
2013-05-01 11:15:00,50.58,50.6,50.54,50.55,16100.0,33.6899,33.7032,33.6633,33.6699,16100.0
2013-05-01 11:20:00,50.56,50.6,50.56,50.58,35600.0,33.6766,33.7032,33.6766,33.6899,35600.0
2013-05-01 11:25:00,50.58,50.6,50.57,50.59,15300.0,33.6899,33.7032,33.6833,33.6966,15300.0
2013-05-01 11:30:00,50.59,50.6,50.57,50.59,45400.0,33.6966,33.7032,33.6833,33.6966,45400.0
2013-05-01 11:35:00,50.59,50.59,50.56,50.58,26800.0,33.6966,33.6966,33.6766,33.6899,26800.0
2013-05-01 11:40:00,50.58,50.62,50.57,50.62,18900.0,33.6899,33.7166,33.6833,33.7166,18900.0
2013-05-01 11:45:00,50.62,50.65,50.61,50.65,49200.0,33.7166,33.7365,33.7099,33.7365,49200.0
2013-05-01 11:50:00,50.65,50.66,50.63,50.65,46200.0,33.7365,33.7432,33.7232,33.7365,46200.0
2013-05-01 11:55:00,50.66,50.68,50.57,50.67,55200.0,33.7432,33.7565,33.6833,33.7499,55200.0
2013-05-01 12:00:00,50.68,50.69,50.63,50.63,57700.0,33.7565,33.7632,33.7232,33.7232,57700.0
2013-05-01 12:05:00,50.63,50.66,50.62,50.64,54300.0,33.7232,33.7432,33.7166,33.7299,54300.0
2013-05-01 12:10:00,50.63,50.66,50.63,50.64,32000.0,33.7232,33.7432,33.7232,33.7299,32000.0
2013-05-01 12:15:00,50.65,50.67,50.64,50.65,21600.0,33.7365,33.7499,33.7299,33.7365,21600.0
2013-05-01 12:20:00,50.64,50.65,50.64,50.65,6800.0,33.7299,33.7365,33.7299,33.7365,6800.0
2013-05-01 12:25:00,50.65,50.66,50.62,50.66,27100.0,33.7365,33.7432,33.7166,33.7432,27100.0
2013-05-01 12:30:00,50.66,50.66,50.64,50.66,15300.0,33.7432,33.7432,33.7299,33.7432,15300.0
2013-05-01 12:35:00,50.66,50.66,50.64,50.65,7800.0,33.7432,33.7432,33.7299,33.7365,7800.0
2013-05-01 12:40:00,50.65,50.69,50.64,50.69,16100.0,33.7365,33.7632,33.7299,33.7632,16100.0
2013-05-01 12:45:00,50.69,50.71,50.69,50.71,8400.0,33.7632,33.7765,33.7632,33.7765,8400.0
2013-05-01 12:50:00,50.7,50.71,50.67,50.67,21400.0,33.7698,33.7765,33.7499,33.7499,21400.0
2013-05-01 12:55:00,50.67,50.68,50.6,50.6,26700.0,33.7499,33.7565,33.7032,33.7032,26700.0
2013-05-01 13:00:00,50.6,50.61,50.59,50.61,22500.0,33.7032,33.7099,33.6966,33.7099,22500.0
2013-05-01 13:05:00,50.6,50.64,50.6,50.62,42800.0,33.7032,33.7299,33.7032,33.7166,42800.0
2013-05-01 13:10:00,50.61,50.63,50.59,50.59,14000.0,33.7099,33.7232,33.6966,33.6966,14000.0
2013-05-01 13:15:00,50.6,50.61,50.57,50.58,19700.0,33.7032,33.7099,33.6833,33.6899,19700.0
2013-05-01 13:20:00,50.57,50.58,50.57,50.58,55800.0,33.6833,33.6899,33.6833,33.6899,55800.0
2013-05-01 13:25:00,50.57,50.58,50.55,50.58,118900.0,33.6833,33.6899,33.6699,33.6899,118900.0
2013-05-01 13:30:00,50.58,50.59,50.55,50.59,27200.0,33.6899,33.6966,33.6699,33.6966,27200.0
2013-05-01 13:35:00,50.59,50.59,50.56,50.57,20600.0,33.6966,33.6966,33.6766,33.6833,20600.0
2013-05-01 13:40:00,50.57,50.57,50.51,50.55,72200.0,33.6833,33.6833,33.6433,33.6699,72200.0
2013-05-01 13:45:00,50.55,50.58,50.54,50.56,19700.0,33.6699,33.6899,33.6633,33.6766,19700.0
2013-05-01 13:50:00,50.56,50.59,50.53,50.58,28400.0,33.6766,33.6966,33.6566,33.6899,28400.0
2013-05-01 13:55:00,50.59,50.66,50.59,50.65,32700.0,33.6966,33.7432,33.6966,33.7365,32700.0
2013-05-01 14:00:00,50.65,50.71,50.57,50.59,51700.0,33.7365,33.7765,33.6833,33.6966,51700.0
2013-05-01 14:05:00,50.6,50.7,50.58,50.69,28900.0,33.7032,33.7698,33.6899,33.7632,28900.0
2013-05-01 14:10:00,50.69,50.69,50.61,50.69,75300.0,33.7632,33.7632,33.7099,33.7632,75300.0
2013-05-01 14:15:00,50.68,50.72,50.67,50.67,41400.0,33.7565,33.7832,33.7499,33.7499,41400.0
2013-05-01 14:20:00,50.68,50.74,50.68,50.72,65300.0,33.7565,33.7965,33.7565,33.7832,65300.0
2013-05-01 14:25:00,50.72,50.75,50.7,50.73,59200.0,33.7832,33.8032,33.7698,33.7898,59200.0
2013-05-01 14:30:00,50.73,50.73,50.7,50.73,38500.0,33.7898,33.7898,33.7698,33.7898,38500.0
2013-05-01 14:35:00,50.72,50.73,50.65,50.65,41600.0,33.7832,33.7898,33.7365,33.7365,41600.0
2013-05-01 14:40:00,50.66,50.66,50.62,50.62,13800.0,33.7432,33.7432,33.7166,33.7166,13800.0
2013-05-01 14:45:00,50.62,50.63,50.55,50.58,28300.0,33.7166,33.7232,33.6699,33.6899,28300.0
2013-05-01 14:50:00,50.57,50.63,50.57,50.62,33900.0,33.6833,33.7232,33.6833,33.7166,33900.0
2013-05-01 14:55:00,50.62,50.62,50.58,50.58,17600.0,33.7166,33.7166,33.6899,33.6899,17600.0
2013-05-01 15:00:00,50.58,50.59,50.54,50.55,40300.0,33.6899,33.6966,33.6633,33.6699,40300.0
2013-05-01 15:05:00,50.55,50.56,50.5,50.52,44700.0,33.6699,33.6766,33.6366,33.65,44700.0
2013-05-01 15:10:00,50.5,50.54,50.48,50.54,30800.0,33.6366,33.6633,33.6233,33.6633,30800.0
2013-05-01 15:15:00,50.54,50.56,50.51,50.56,35300.0,33.6633,33.6766,33.6433,33.6766,35300.0
2013-05-01 15:20:00,50.55,50.56,50.51,50.51,64700.0,33.6699,33.6766,33.6433,33.6433,64700.0
2013-05-01 15:25:00,50.51,50.55,50.49,50.51,50700.0,33.6433,33.6699,33.63,33.6433,50700.0
2013-05-01 15:30:00,50.5,50.53,50.49,50.49,107800.0,33.6366,33.6566,33.63,33.63,107800.0
2013-05-01 15:35:00,50.49,50.5,50.43,50.43,79300.0,33.63,33.6366,33.59,33.59,79300.0
2013-05-01 15:40:00,50.43,50.44,50.4,50.4,37000.0,33.59,33.5967,33.57,33.57,37000.0
2013-05-01 15:45:00,50.41,50.44,50.39,50.39,53700.0,33.5767,33.5967,33.5634,33.5634,53700.0
2013-05-01 15:50:00,50.39,50.41,50.34,50.36,91700.0,33.5634,33.5767,33.5301,33.5434,91700.0
2013-05-01 15:55:00,50.36,50.41,50.36,50.41,69100.0,33.5434,33.5767,33.5434,33.5767,69100.0
2013-05-02 09:30:00,50.35,50.48,50.25,50.29,105100.0,33.5367,33.6233,33.4701,33.4968,105100.0
2013-05-02 09:35:00,50.28,50.4,50.23,50.31,41200.0,33.4901,33.57,33.4568,33.5101,41200.0
2013-05-02 09:40:00,50.3,50.38,50.24,50.37,21100.0,33.5034,33.5567,33.4635,33.55,21100.0
2013-05-02 09:45:00,50.38,50.43,50.27,50.34,98900.0,33.5567,33.59,33.4834,33.5301,98900.0
2013-05-02 09:50:00,50.33,50.41,50.33,50.41,117600.0,33.5234,33.5767,33.5234,33.5767,117600.0
2013-05-02 09:55:00,50.4,50.51,50.39,50.39,52400.0,33.57,33.6433,33.5634,33.5634,52400.0
2013-05-02 10:00:00,50.39,50.5,50.36,50.44,75200.0,33.5634,33.6366,33.5434,33.5967,75200.0
2013-05-02 10:05:00,50.45,50.46,50.25,50.3,63200.0,33.6033,33.61,33.4701,33.5034,63200.0
2013-05-02 10:10:00,50.31,50.41,50.31,50.36,44500.0,33.5101,33.5767,33.5101,33.5434,44500.0
2013-05-02 10:15:00,50.37,50.41,50.32,50.33,35600.0,33.55,33.5767,33.5167,33.5234,35600.0
2013-05-02 10:20:00,50.34,50.41,50.29,50.29,40500.0,33.5301,33.5767,33.4968,33.4968,40500.0
2013-05-02 10:25:00,50.29,50.33,50.29,50.33,18800.0,33.4968,33.5234,33.4968,33.5234,18800.0
2013-05-02 10:30:00,50.33,50.39,50.33,50.37,33400.0,33.5234,33.5634,33.5234,33.55,33400.0
2013-05-02 10:35:00,50.37,50.38,50.31,50.33,36600.0,33.55,33.5567,33.5101,33.5234,36600.0
2013-05-02 10:40:00,50.32,50.34,50.2,50.2,59400.0,33.5167,33.5301,33.4368,33.4368,59400.0
2013-05-02 10:45:00,50.19,50.22,50.19,50.19,18300.0,33.4302,33.4501,33.4302,33.4302,18300.0
2013-05-02 10:50:00,50.19,50.23,50.18,50.22,24000.0,33.4302,33.4568,33.4235,33.4501,24000.0
2013-05-02 10:55:00,50.22,50.23,50.17,50.18,31300.0,33.4501,33.4568,33.4168,33.4235,31300.0
2013-05-02 11:00:00,50.18,50.22,50.18,50.2,30700.0,33.4235,33.4501,33.4235,33.4368,30700.0
2013-05-02 11:05:00,50.21,50.24,50.21,50.24,38500.0,33.4435,33.4635,33.4435,33.4635,38500.0
2013-05-02 11:10:00,50.23,50.4,50.23,50.4,34100.0,33.4568,33.57,33.4568,33.57,34100.0
2013-05-02 11:15:00,50.41,50.51,50.41,50.48,18800.0,33.5767,33.6433,33.5767,33.6233,18800.0
2013-05-02 11:20:00,50.48,50.51,50.48,50.51,19500.0,33.6233,33.6433,33.6233,33.6433,19500.0
2013-05-02 11:25:00,50.51,50.51,50.5,50.51,20600.0,33.6433,33.6433,33.6366,33.6433,20600.0
2013-05-02 11:30:00,50.51,50.52,50.47,50.48,42700.0,33.6433,33.65,33.6167,33.6233,42700.0
2013-05-02 11:35:00,50.48,50.49,50.46,50.47,49100.0,33.6233,33.63,33.61,33.6167,49100.0
2013-05-02 11:40:00,50.48,50.51,50.48,50.51,33800.0,33.6233,33.6433,33.6233,33.6433,33800.0
2013-05-02 11:45:00,50.51,50.57,50.5,50.55,28900.0,33.6433,33.6833,33.6366,33.6699,28900.0
2013-05-02 11:50:00,50.54,50.59,50.53,50.53,58900.0,33.6633,33.6966,33.6566,33.6566,58900.0
2013-05-02 11:55:00,50.52,50.53,50.45,50.48,27000.0,33.65,33.6566,33.6033,33.6233,27000.0
2013-05-02 12:00:00,50.47,50.48,50.41,50.41,29800.0,33.6167,33.6233,33.5767,33.5767,29800.0
2013-05-02 12:05:00,50.43,50.43,50.39,50.4,10700.0,33.59,33.59,33.5634,33.57,10700.0
2013-05-02 12:10:00,50.4,50.4,50.36,50.36,15400.0,33.57,33.57,33.5434,33.5434,15400.0
2013-05-02 12:15:00,50.36,50.37,50.31,50.31,40700.0,33.5434,33.55,33.5101,33.5101,40700.0
2013-05-02 12:20:00,50.3,50.32,50.28,50.3,28200.0,33.5034,33.5167,33.4901,33.5034,28200.0
2013-05-02 12:25:00,50.29,50.31,50.28,50.3,21700.0,33.4968,33.5101,33.4901,33.5034,21700.0
2013-05-02 12:30:00,50.29,50.31,50.28,50.29,17300.0,33.4968,33.5101,33.4901,33.4968,17300.0
2013-05-02 12:35:00,50.29,50.29,50.26,50.29,18200.0,33.4968,33.4968,33.4768,33.4968,18200.0
2013-05-02 12:40:00,50.29,50.33,50.28,50.32,18800.0,33.4968,33.5234,33.4901,33.5167,18800.0
2013-05-02 12:45:00,50.31,50.32,50.29,50.32,20500.0,33.5101,33.5167,33.4968,33.5167,20500.0
2013-05-02 12:50:00,50.31,50.33,50.3,50.3,9600.0,33.5101,33.5234,33.5034,33.5034,9600.0
2013-05-02 12:55:00,50.3,50.3,50.26,50.26,18600.0,33.5034,33.5034,33.4768,33.4768,18600.0
2013-05-02 13:00:00,50.26,50.27,50.24,50.26,34800.0,33.4768,33.4834,33.4635,33.4768,34800.0
2013-05-02 13:05:00,50.27,50.31,50.27,50.3,4300.0,33.4834,33.5101,33.4834,33.5034,4300.0
2013-05-02 13:10:00,50.3,50.31,50.28,50.28,10900.0,33.5034,33.5101,33.4901,33.4901,10900.0
2013-05-02 13:15:00,50.28,50.31,50.26,50.27,18600.0,33.4901,33.5101,33.4768,33.4834,18600.0
2013-05-02 13:20:00,50.27,50.28,50.26,50.28,16700.0,33.4834,33.4901,33.4768,33.4901,16700.0
2013-05-02 13:25:00,50.27,50.3,50.26,50.29,30300.0,33.4834,33.5034,33.4768,33.4968,30300.0
2013-05-02 13:30:00,50.28,50.3,50.27,50.3,12400.0,33.4901,33.5034,33.4834,33.5034,12400.0
2013-05-02 13:35:00,50.3,50.3,50.27,50.27,14200.0,33.5034,33.5034,33.4834,33.4834,14200.0
2013-05-02 13:40:00,50.27,50.3,50.27,50.29,21200.0,33.4834,33.5034,33.4834,33.4968,21200.0
2013-05-02 13:45:00,50.3,50.3,50.26,50.26,19300.0,33.5034,33.5034,33.4768,33.4768,19300.0
2013-05-02 13:50:00,50.26,50.29,50.25,50.25,33600.0,33.4768,33.4968,33.4701,33.4701,33600.0
2013-05-02 13:55:00,50.26,50.3,50.25,50.3,22400.0,33.4768,33.5034,33.4701,33.5034,22400.0
2013-05-02 14:00:00,50.3,50.32,50.28,50.29,30300.0,33.5034,33.5167,33.4901,33.4968,30300.0
2013-05-02 14:05:00,50.28,50.28,50.23,50.25,27800.0,33.4901,33.4901,33.4568,33.4701,27800.0
2013-05-02 14:10:00,50.25,50.27,50.24,50.26,13800.0,33.4701,33.4834,33.4635,33.4768,13800.0
2013-05-02 14:15:00,50.25,50.27,50.25,50.26,8900.0,33.4701,33.4834,33.4701,33.4768,8900.0
2013-05-02 14:20:00,50.26,50.27,50.24,50.25,14600.0,33.4768,33.4834,33.4635,33.4701,14600.0
2013-05-02 14:25:00,50.25,50.26,50.24,50.24,8900.0,33.4701,33.4768,33.4635,33.4635,8900.0
2013-05-02 14:30:00,50.25,50.26,50.24,50.25,13700.0,33.4701,33.4768,33.4635,33.4701,13700.0
2013-05-02 14:35:00,50.25,50.29,50.25,50.27,20700.0,33.4701,33.4968,33.4701,33.4834,20700.0
2013-05-02 14:40:00,50.27,50.27,50.25,50.25,16300.0,33.4834,33.4834,33.4701,33.4701,16300.0
2013-05-02 14:45:00,50.25,50.28,50.25,50.27,12200.0,33.4701,33.4901,33.4701,33.4834,12200.0
2013-05-02 14:50:00,50.26,50.29,50.25,50.28,15000.0,33.4768,33.4968,33.4701,33.4901,15000.0
2013-05-02 14:55:00,50.27,50.3,50.27,50.29,14100.0,33.4834,33.5034,33.4834,33.4968,14100.0
2013-05-02 15:00:00,50.29,50.31,50.28,50.3,12600.0,33.4968,33.5101,33.4901,33.5034,12600.0
2013-05-02 15:05:00,50.3,50.31,50.28,50.3,19000.0,33.5034,33.5101,33.4901,33.5034,19000.0
2013-05-02 15:10:00,50.29,50.35,50.28,50.34,17800.0,33.4968,33.5367,33.4901,33.5301,17800.0
2013-05-02 15:15:00,50.34,50.38,50.33,50.35,21200.0,33.5301,33.5567,33.5234,33.5367,21200.0
2013-05-02 15:20:00,50.36,50.39,50.36,50.37,25100.0,33.5434,33.5634,33.5434,33.55,25100.0
2013-05-02 15:25:00,50.37,50.38,50.35,50.38,13500.0,33.55,33.5567,33.5367,33.5567,13500.0
2013-05-02 15:30:00,50.38,50.38,50.36,50.37,20100.0,33.5567,33.5567,33.5434,33.55,20100.0
2013-05-02 15:35:00,50.36,50.37,50.34,50.37,21400.0,33.5434,33.55,33.5301,33.55,21400.0
2013-05-02 15:40:00,50.37,50.42,50.35,50.4,53400.0,33.55,33.5833,33.5367,33.57,53400.0
2013-05-02 15:45:00,50.4,50.42,50.39,50.39,38100.0,33.57,33.5833,33.5634,33.5634,38100.0
2013-05-02 15:50:00,50.39,50.42,50.38,50.4,42400.0,33.5634,33.5833,33.5567,33.57,42400.0
2013-05-02 15:55:00,50.39,50.45,50.39,50.44,101600.0,33.5634,33.6033,33.5634,33.5967,101600.0
2013-05-03 09:30:00,50.69,50.75,50.59,50.65,69700.0,33.7632,33.8032,33.6966,33.7365,69700.0
2013-05-03 09:35:00,50.68,50.69,50.55,50.65,29500.0,33.7565,33.7632,33.6699,33.7365,29500.0
2013-05-03 09:40:00,50.63,50.63,50.5,50.55,31800.0,33.7232,33.7232,33.6366,33.6699,31800.0
2013-05-03 09:45:00,50.56,50.61,50.53,50.53,51700.0,33.6766,33.7099,33.6566,33.6566,51700.0
2013-05-03 09:50:00,50.54,50.59,50.51,50.51,68400.0,33.6633,33.6966,33.6433,33.6433,68400.0
2013-05-03 09:55:00,50.51,50.56,50.49,50.5,40000.0,33.6433,33.6766,33.63,33.6366,40000.0
2013-05-03 10:00:00,50.5,50.54,50.46,50.49,35800.0,33.6366,33.6633,33.61,33.63,35800.0
2013-05-03 10:05:00,50.49,50.54,50.43,50.54,80700.0,33.63,33.6633,33.59,33.6633,80700.0
2013-05-03 10:10:00,50.54,50.57,50.51,50.52,38400.0,33.6633,33.6833,33.6433,33.65,38400.0
2013-05-03 10:15:00,50.52,50.57,50.52,50.54,43600.0,33.65,33.6833,33.65,33.6633,43600.0
2013-05-03 10:20:00,50.53,50.61,50.53,50.61,38100.0,33.6566,33.7099,33.6566,33.7099,38100.0
2013-05-03 10:25:00,50.61,50.65,50.61,50.61,42300.0,33.7099,33.7365,33.7099,33.7099,42300.0
2013-05-03 10:30:00,50.6,50.65,50.6,50.65,30000.0,33.7032,33.7365,33.7032,33.7365,30000.0
2013-05-03 10:35:00,50.65,50.74,50.65,50.71,45100.0,33.7365,33.7965,33.7365,33.7765,45100.0
2013-05-03 10:40:00,50.71,50.74,50.7,50.71,23600.0,33.7765,33.7965,33.7698,33.7765,23600.0
2013-05-03 10:45:00,50.71,50.72,50.65,50.71,36100.0,33.7765,33.7832,33.7365,33.7765,36100.0
2013-05-03 10:50:00,50.7,50.73,50.7,50.72,19500.0,33.7698,33.7898,33.7698,33.7832,19500.0
2013-05-03 10:55:00,50.72,50.75,50.7,50.75,26100.0,33.7832,33.8032,33.7698,33.8032,26100.0
2013-05-03 11:00:00,50.75,50.78,50.75,50.76,33100.0,33.8032,33.8231,33.8032,33.8098,33100.0
2013-05-03 11:05:00,50.77,50.84,50.76,50.84,51000.0,33.8165,33.8631,33.8098,33.8631,51000.0
2013-05-03 11:10:00,50.84,50.87,50.83,50.87,22700.0,33.8631,33.8831,33.8564,33.8831,22700.0
2013-05-03 11:15:00,50.87,50.87,50.8,50.81,24800.0,33.8831,33.8831,33.8365,33.8431,24800.0
2013-05-03 11:20:00,50.8,50.81,50.77,50.78,21800.0,33.8365,33.8431,33.8165,33.8231,21800.0
2013-05-03 11:25:00,50.77,50.78,50.76,50.78,20100.0,33.8165,33.8231,33.8098,33.8231,20100.0
2013-05-03 11:30:00,50.78,50.79,50.74,50.75,23200.0,33.8231,33.8298,33.7965,33.8032,23200.0
2013-05-03 11:35:00,50.75,50.77,50.72,50.72,30300.0,33.8032,33.8165,33.7832,33.7832,30300.0
2013-05-03 11:40:00,50.72,50.73,50.67,50.68,19500.0,33.7832,33.7898,33.7499,33.7565,19500.0
2013-05-03 11:45:00,50.68,50.68,50.65,50.65,12300.0,33.7565,33.7565,33.7365,33.7365,12300.0
2013-05-03 11:50:00,50.66,50.67,50.65,50.66,20200.0,33.7432,33.7499,33.7365,33.7432,20200.0
2013-05-03 11:55:00,50.65,50.66,50.63,50.63,32900.0,33.7365,33.7432,33.7232,33.7232,32900.0
2013-05-03 12:00:00,50.63,50.66,50.62,50.63,78000.0,33.7232,33.7432,33.7166,33.7232,78000.0
2013-05-03 12:05:00,50.64,50.64,50.57,50.58,54900.0,33.7299,33.7299,33.6833,33.6899,54900.0
2013-05-03 12:10:00,50.58,50.62,50.55,50.59,65500.0,33.6899,33.7166,33.6699,33.6966,65500.0
2013-05-03 12:15:00,50.6,50.61,50.53,50.55,49300.0,33.7032,33.7099,33.6566,33.6699,49300.0
2013-05-03 12:20:00,50.56,50.57,50.51,50.54,82700.0,33.6766,33.6833,33.6433,33.6633,82700.0
2013-05-03 12:25:00,50.54,50.55,50.51,50.52,38000.0,33.6633,33.6699,33.6433,33.65,38000.0
2013-05-03 12:30:00,50.52,50.52,50.47,50.52,44300.0,33.65,33.65,33.6167,33.65,44300.0
2013-05-03 12:35:00,50.52,50.53,50.52,50.52,11200.0,33.65,33.6566,33.65,33.65,11200.0
2013-05-03 12:40:00,50.52,50.53,50.51,50.51,23100.0,33.65,33.6566,33.6433,33.6433,23100.0
2013-05-03 12:45:00,50.51,50.52,50.48,50.51,38500.0,33.6433,33.65,33.6233,33.6433,38500.0
2013-05-03 12:50:00,50.51,50.54,50.5,50.54,63000.0,33.6433,33.6633,33.6366,33.6633,63000.0
2013-05-03 12:55:00,50.53,50.59,50.53,50.58,38100.0,33.6566,33.6966,33.6566,33.6899,38100.0
2013-05-03 13:00:00,50.58,50.69,50.58,50.66,18700.0,33.6899,33.7632,33.6899,33.7432,18700.0
2013-05-03 13:05:00,50.66,50.69,50.66,50.69,2900.0,33.7432,33.7632,33.7432,33.7632,2900.0
2013-05-03 13:10:00,50.69,50.76,50.69,50.74,21400.0,33.7632,33.8098,33.7632,33.7965,21400.0
2013-05-03 13:15:00,50.74,50.74,50.7,50.71,14700.0,33.7965,33.7965,33.7698,33.7765,14700.0
2013-05-03 13:20:00,50.71,50.71,50.7,50.7,6900.0,33.7765,33.7765,33.7698,33.7698,6900.0
2013-05-03 13:25:00,50.71,50.73,50.71,50.71,9800.0,33.7765,33.7898,33.7765,33.7765,9800.0
2013-05-03 13:30:00,50.72,50.72,50.68,50.69,8900.0,33.7832,33.7832,33.7565,33.7632,8900.0
2013-05-03 13:35:00,50.69,50.7,50.68,50.7,4700.0,33.7632,33.7698,33.7565,33.7698,4700.0
2013-05-03 13:40:00,50.7,50.71,50.69,50.69,9800.0,33.7698,33.7765,33.7632,33.7632,9800.0
2013-05-03 13:45:00,50.68,50.7,50.67,50.67,14900.0,33.7565,33.7698,33.7499,33.7499,14900.0
2013-05-03 13:50:00,50.67,50.71,50.67,50.68,9400.0,33.7499,33.7765,33.7499,33.7565,9400.0
2013-05-03 13:55:00,50.68,50.69,50.68,50.69,5200.0,33.7565,33.7632,33.7565,33.7632,5200.0
2013-05-03 14:00:00,50.69,50.71,50.67,50.67,18600.0,33.7632,33.7765,33.7499,33.7499,18600.0
2013-05-03 14:05:00,50.67,50.7,50.67,50.7,13700.0,33.7499,33.7698,33.7499,33.7698,13700.0
2013-05-03 14:10:00,50.7,50.73,50.69,50.7,15300.0,33.7698,33.7898,33.7632,33.7698,15300.0
2013-05-03 14:15:00,50.7,50.7,50.67,50.68,17400.0,33.7698,33.7698,33.7499,33.7565,17400.0
2013-05-03 14:20:00,50.69,50.69,50.66,50.66,10500.0,33.7632,33.7632,33.7432,33.7432,10500.0
2013-05-03 14:25:00,50.66,50.67,50.65,50.66,13200.0,33.7432,33.7499,33.7365,33.7432,13200.0
2013-05-03 14:30:00,50.67,50.67,50.66,50.67,2400.0,33.7499,33.7499,33.7432,33.7499,2400.0
2013-05-03 14:35:00,50.66,50.67,50.65,50.66,9700.0,33.7432,33.7499,33.7365,33.7432,9700.0
2013-05-03 14:40:00,50.65,50.67,50.61,50.61,23700.0,33.7365,33.7499,33.7099,33.7099,23700.0
2013-05-03 14:45:00,50.6,50.61,50.59,50.59,29700.0,33.7032,33.7099,33.6966,33.6966,29700.0
2013-05-03 14:50:00,50.59,50.63,50.58,50.63,28100.0,33.6966,33.7232,33.6899,33.7232,28100.0
2013-05-03 14:55:00,50.63,50.68,50.63,50.68,9400.0,33.7232,33.7565,33.7232,33.7565,9400.0
2013-05-03 15:00:00,50.68,50.71,50.68,50.68,31200.0,33.7565,33.7765,33.7565,33.7565,31200.0
2013-05-03 15:05:00,50.68,50.68,50.65,50.66,32000.0,33.7565,33.7565,33.7365,33.7432,32000.0
2013-05-03 15:10:00,50.66,50.67,50.66,50.67,7600.0,33.7432,33.7499,33.7432,33.7499,7600.0
2013-05-03 15:15:00,50.67,50.69,50.66,50.68,20700.0,33.7499,33.7632,33.7432,33.7565,20700.0
2013-05-03 15:20:00,50.68,50.7,50.68,50.68,15200.0,33.7565,33.7698,33.7565,33.7565,15200.0
2013-05-03 15:25:00,50.69,50.69,50.66,50.67,17600.0,33.7632,33.7632,33.7432,33.7499,17600.0
2013-05-03 15:30:00,50.68,50.69,50.66,50.68,22800.0,33.7565,33.7632,33.7432,33.7565,22800.0
2013-05-03 15:35:00,50.68,50.72,50.68,50.71,30800.0,33.7565,33.7832,33.7565,33.7765,30800.0
2013-05-03 15:40:00,50.7,50.74,50.7,50.74,16100.0,33.7698,33.7965,33.7698,33.7965,16100.0
2013-05-03 15:45:00,50.75,50.78,50.74,50.76,32900.0,33.8032,33.8231,33.7965,33.8098,32900.0
2013-05-03 15:50:00,50.75,50.76,50.72,50.72,45800.0,33.8032,33.8098,33.7832,33.7832,45800.0
2013-05-03 15:55:00,50.73,50.75,50.69,50.72,147200.0,33.7898,33.8032,33.7632,33.7832,147200.0
2013-05-06 09:30:00,50.55,50.61,50.5,50.53,88200.0,33.6699,33.7099,33.6366,33.6566,88200.0
2013-05-06 09:35:00,50.54,50.57,50.45,50.46,47800.0,33.6633,33.6833,33.6033,33.61,47800.0
2013-05-06 09:40:00,50.46,50.48,50.34,50.4,47100.0,33.61,33.6233,33.5301,33.57,47100.0
2013-05-06 09:45:00,50.44,50.45,50.28,50.33,44200.0,33.5967,33.6033,33.4901,33.5234,44200.0
2013-05-06 09:50:00,50.32,50.32,50.12,50.18,78500.0,33.5167,33.5167,33.3835,33.4235,78500.0
2013-05-06 09:55:00,50.19,50.29,50.13,50.25,50000.0,33.4302,33.4968,33.3902,33.4701,50000.0
2013-05-06 10:00:00,50.23,50.26,50.18,50.22,50300.0,33.4568,33.4768,33.4235,33.4501,50300.0
2013-05-06 10:05:00,50.22,50.23,50.17,50.2,39300.0,33.4501,33.4568,33.4168,33.4368,39300.0
2013-05-06 10:10:00,50.2,50.21,50.16,50.17,37900.0,33.4368,33.4435,33.4102,33.4168,37900.0
2013-05-06 10:15:00,50.17,50.2,50.1,50.11,46800.0,33.4168,33.4368,33.3702,33.3769,46800.0
2013-05-06 10:20:00,50.12,50.15,50.09,50.12,38100.0,33.3835,33.4035,33.3635,33.3835,38100.0
2013-05-06 10:25:00,50.12,50.14,50.09,50.1,119600.0,33.3835,33.3968,33.3635,33.3702,119600.0
2013-05-06 10:30:00,50.1,50.11,50.08,50.1,40300.0,33.3702,33.3769,33.3569,33.3702,40300.0
2013-05-06 10:35:00,50.09,50.11,50.09,50.09,28300.0,33.3635,33.3769,33.3635,33.3635,28300.0
2013-05-06 10:40:00,50.08,50.12,50.08,50.09,39300.0,33.3569,33.3835,33.3569,33.3635,39300.0
2013-05-06 10:45:00,50.1,50.11,50.09,50.09,53100.0,33.3702,33.3769,33.3635,33.3635,53100.0
2013-05-06 10:50:00,50.09,50.11,50.08,50.09,31300.0,33.3635,33.3769,33.3569,33.3635,31300.0
2013-05-06 10:55:00,50.09,50.09,50.04,50.05,38100.0,33.3635,33.3635,33.3302,33.3369,38100.0
2013-05-06 11:00:00,50.05,50.08,50.05,50.08,15900.0,33.3369,33.3569,33.3369,33.3569,15900.0
2013-05-06 11:05:00,50.09,50.09,49.98,49.98,105200.0,33.3635,33.3635,33.2903,33.2903,105200.0
2013-05-06 11:10:00,49.98,49.99,49.9,49.9,65800.0,33.2903,33.2969,33.237,33.237,65800.0
2013-05-06 11:15:00,49.9,49.95,49.9,49.94,31200.0,33.237,33.2703,33.237,33.2636,31200.0
2013-05-06 11:20:00,49.95,49.96,49.89,49.89,41900.0,33.2703,33.277,33.2303,33.2303,41900.0
2013-05-06 11:25:00,49.89,49.9,49.76,49.77,110000.0,33.2303,33.237,33.1437,33.1504,110000.0
2013-05-06 11:30:00,49.77,49.77,49.64,49.65,97700.0,33.1504,33.1504,33.0638,33.0705,97700.0
2013-05-06 11:35:00,49.66,49.76,49.65,49.76,74200.0,33.0771,33.1437,33.0705,33.1437,74200.0
2013-05-06 11:40:00,49.75,49.75,49.67,49.67,81700.0,33.1371,33.1371,33.0838,33.0838,81700.0
2013-05-06 11:45:00,49.68,49.71,49.67,49.69,52400.0,33.0905,33.1104,33.0838,33.0971,52400.0
2013-05-06 11:50:00,49.69,49.77,49.68,49.75,91700.0,33.0971,33.1504,33.0905,33.1371,91700.0
2013-05-06 11:55:00,49.74,49.75,49.68,49.69,65000.0,33.1304,33.1371,33.0905,33.0971,65000.0
2013-05-06 12:00:00,49.7,49.74,49.69,49.69,36000.0,33.1038,33.1304,33.0971,33.0971,36000.0
2013-05-06 12:05:00,49.7,49.74,49.7,49.71,38800.0,33.1038,33.1304,33.1038,33.1104,38800.0
2013-05-06 12:10:00,49.71,49.74,49.71,49.72,29800.0,33.1104,33.1304,33.1104,33.1171,29800.0
2013-05-06 12:15:00,49.73,49.73,49.71,49.71,41100.0,33.1238,33.1238,33.1104,33.1104,41100.0
2013-05-06 12:20:00,49.7,49.73,49.7,49.71,26500.0,33.1038,33.1238,33.1038,33.1104,26500.0
2013-05-06 12:25:00,49.7,49.73,49.7,49.73,18700.0,33.1038,33.1238,33.1038,33.1238,18700.0
2013-05-06 12:30:00,49.73,49.79,49.73,49.78,20800.0,33.1238,33.1637,33.1238,33.1571,20800.0
2013-05-06 12:35:00,49.79,49.81,49.78,49.8,18100.0,33.1637,33.177,33.1571,33.1704,18100.0
2013-05-06 12:40:00,49.8,49.8,49.77,49.77,14800.0,33.1704,33.1704,33.1504,33.1504,14800.0
2013-05-06 12:45:00,49.78,49.78,49.75,49.76,29100.0,33.1571,33.1571,33.1371,33.1437,29100.0
2013-05-06 12:50:00,49.76,49.76,49.7,49.7,26400.0,33.1437,33.1437,33.1038,33.1038,26400.0
2013-05-06 12:55:00,49.7,49.71,49.68,49.68,24800.0,33.1038,33.1104,33.0905,33.0905,24800.0
2013-05-06 13:00:00,49.69,49.7,49.68,49.69,33000.0,33.0971,33.1038,33.0905,33.0971,33000.0
2013-05-06 13:05:00,49.68,49.68,49.56,49.61,96900.0,33.0905,33.0905,33.0105,33.0438,96900.0
2013-05-06 13:10:00,49.62,49.63,49.59,49.6,35500.0,33.0505,33.0572,33.0305,33.0372,35500.0
2013-05-06 13:15:00,49.6,49.63,49.58,49.61,57700.0,33.0372,33.0572,33.0238,33.0438,57700.0
2013-05-06 13:20:00,49.62,49.64,49.61,49.64,17100.0,33.0505,33.0638,33.0438,33.0638,17100.0
2013-05-06 13:25:00,49.64,49.66,49.57,49.58,46600.0,33.0638,33.0771,33.0172,33.0238,46600.0
2013-05-06 13:30:00,49.57,49.62,49.56,49.62,53600.0,33.0172,33.0505,33.0105,33.0505,53600.0
2013-05-06 13:35:00,49.61,49.62,49.59,49.62,30800.0,33.0438,33.0505,33.0305,33.0505,30800.0
2013-05-06 13:40:00,49.62,49.65,49.62,49.63,26300.0,33.0505,33.0705,33.0505,33.0572,26300.0
2013-05-06 13:45:00,49.64,49.64,49.63,49.63,9800.0,33.0638,33.0638,33.0572,33.0572,9800.0
2013-05-06 13:50:00,49.64,49.64,49.6,49.6,38600.0,33.0638,33.0638,33.0372,33.0372,38600.0
2013-05-06 13:55:00,49.61,49.62,49.6,49.6,58100.0,33.0438,33.0505,33.0372,33.0372,58100.0
2013-05-06 14:00:00,49.61,49.61,49.54,49.54,45000.0,33.0438,33.0438,32.9972,32.9972,45000.0
2013-05-06 14:05:00,49.54,49.56,49.53,49.54,66700.0,32.9972,33.0105,32.9905,32.9972,66700.0
2013-05-06 14:10:00,49.54,49.55,49.52,49.52,26800.0,32.9972,33.0039,32.9839,32.9839,26800.0
2013-05-06 14:15:00,49.52,49.54,49.52,49.53,31100.0,32.9839,32.9972,32.9839,32.9905,31100.0
2013-05-06 14:20:00,49.54,49.55,49.53,49.53,26900.0,32.9972,33.0039,32.9905,32.9905,26900.0
2013-05-06 14:25:00,49.53,49.58,49.53,49.55,81000.0,32.9905,33.0238,32.9905,33.0039,81000.0
2013-05-06 14:30:00,49.54,49.58,49.54,49.58,35800.0,32.9972,33.0238,32.9972,33.0238,35800.0
2013-05-06 14:35:00,49.58,49.59,49.58,49.59,23000.0,33.0238,33.0305,33.0238,33.0305,23000.0
2013-05-06 14:40:00,49.59,49.61,49.53,49.56,66900.0,33.0305,33.0438,32.9905,33.0105,66900.0
2013-05-06 14:45:00,49.57,49.57,49.54,49.54,17400.0,33.0172,33.0172,32.9972,32.9972,17400.0
2013-05-06 14:50:00,49.54,49.57,49.54,49.57,25300.0,32.9972,33.0172,32.9972,33.0172,25300.0
2013-05-06 14:55:00,49.56,49.57,49.55,49.55,21500.0,33.0105,33.0172,33.0039,33.0039,21500.0
2013-05-06 15:00:00,49.55,49.62,49.55,49.62,30100.0,33.0039,33.0505,33.0039,33.0505,30100.0
2013-05-06 15:05:00,49.62,49.68,49.62,49.67,51900.0,33.0505,33.0905,33.0505,33.0838,51900.0
2013-05-06 15:10:00,49.68,49.7,49.66,49.69,40600.0,33.0905,33.1038,33.0771,33.0971,40600.0
2013-05-06 15:15:00,49.69,49.71,49.68,49.7,48100.0,33.0971,33.1104,33.0905,33.1038,48100.0
2013-05-06 15:20:00,49.7,49.7,49.62,49.64,31400.0,33.1038,33.1038,33.0505,33.0638,31400.0
2013-05-06 15:25:00,49.64,49.65,49.62,49.62,33200.0,33.0638,33.0705,33.0505,33.0505,33200.0
2013-05-06 15:30:00,49.62,49.62,49.61,49.62,19200.0,33.0505,33.0505,33.0438,33.0505,19200.0
2013-05-06 15:35:00,49.61,49.62,49.57,49.58,65300.0,33.0438,33.0505,33.0172,33.0238,65300.0
2013-05-06 15:40:00,49.58,49.61,49.57,49.6,54400.0,33.0238,33.0438,33.0172,33.0372,54400.0
2013-05-06 15:45:00,49.59,49.6,49.56,49.56,58800.0,33.0305,33.0372,33.0105,33.0105,58800.0
2013-05-06 15:50:00,49.57,49.6,49.56,49.57,151300.0,33.0172,33.0372,33.0105,33.0172,151300.0
2013-05-06 15:55:00,49.57,49.61,49.54,49.59,268400.0,33.0172,33.0438,32.9972,33.0305,268400.0
2013-05-07 09:30:00,49.73,49.82,49.64,49.64,134800.0,33.1238,33.1837,33.0638,33.0638,134800.0
2013-05-07 09:35:00,49.66,49.84,49.66,49.83,54000.0,33.0771,33.197,33.0771,33.1904,54000.0
2013-05-07 09:40:00,49.83,49.93,49.83,49.93,64500.0,33.1904,33.257,33.1904,33.257,64500.0
2013-05-07 09:45:00,49.93,50.04,49.93,49.99,70500.0,33.257,33.3302,33.257,33.2969,70500.0
2013-05-07 09:50:00,50.0,50.11,49.99,50.1,60500.0,33.3036,33.3769,33.2969,33.3702,60500.0
2013-05-07 09:55:00,50.11,50.21,50.03,50.21,76400.0,33.3769,33.4435,33.3236,33.4435,76400.0
2013-05-07 10:00:00,50.23,50.28,50.18,50.22,56000.0,33.4568,33.4901,33.4235,33.4501,56000.0
2013-05-07 10:05:00,50.22,50.27,50.21,50.27,62200.0,33.4501,33.4834,33.4435,33.4834,62200.0
2013-05-07 10:10:00,50.26,50.28,50.2,50.22,133800.0,33.4768,33.4901,33.4368,33.4501,133800.0
2013-05-07 10:15:00,50.22,50.37,50.22,50.37,70000.0,33.4501,33.55,33.4501,33.55,70000.0
2013-05-07 10:20:00,50.37,50.38,50.36,50.38,47800.0,33.55,33.5567,33.5434,33.5567,47800.0
2013-05-07 10:25:00,50.38,50.38,50.32,50.33,46700.0,33.5567,33.5567,33.5167,33.5234,46700.0
2013-05-07 10:30:00,50.32,50.33,50.27,50.33,36600.0,33.5167,33.5234,33.4834,33.5234,36600.0
2013-05-07 10:35:00,50.33,50.4,50.32,50.37,43900.0,33.5234,33.57,33.5167,33.55,43900.0
2013-05-07 10:40:00,50.37,50.43,50.37,50.41,59200.0,33.55,33.59,33.55,33.5767,59200.0
2013-05-07 10:45:00,50.41,50.43,50.41,50.43,23800.0,33.5767,33.59,33.5767,33.59,23800.0
2013-05-07 10:50:00,50.43,50.46,50.42,50.46,25200.0,33.59,33.61,33.5833,33.61,25200.0
2013-05-07 10:55:00,50.46,50.49,50.43,50.46,35000.0,33.61,33.63,33.59,33.61,35000.0
2013-05-07 11:00:00,50.46,50.47,50.4,50.41,30300.0,33.61,33.6167,33.57,33.5767,30300.0
2013-05-07 11:05:00,50.41,50.43,50.39,50.42,22300.0,33.5767,33.59,33.5634,33.5833,22300.0
2013-05-07 11:10:00,50.43,50.47,50.43,50.46,46700.0,33.59,33.6167,33.59,33.61,46700.0
2013-05-07 11:15:00,50.46,50.46,50.44,50.46,25300.0,33.61,33.61,33.5967,33.61,25300.0
2013-05-07 11:20:00,50.45,50.48,50.45,50.47,17900.0,33.6033,33.6233,33.6033,33.6167,17900.0
2013-05-07 11:25:00,50.48,50.48,50.43,50.44,53800.0,33.6233,33.6233,33.59,33.5967,53800.0
2013-05-07 11:30:00,50.43,50.43,50.39,50.42,64500.0,33.59,33.59,33.5634,33.5833,64500.0
2013-05-07 11:35:00,50.43,50.47,50.43,50.46,60300.0,33.59,33.6167,33.59,33.61,60300.0
2013-05-07 11:40:00,50.46,50.47,50.45,50.45,11500.0,33.61,33.6167,33.6033,33.6033,11500.0
2013-05-07 11:45:00,50.46,50.46,50.45,50.45,51100.0,33.61,33.61,33.6033,33.6033,51100.0
2013-05-07 11:50:00,50.46,50.47,50.45,50.45,48000.0,33.61,33.6167,33.6033,33.6033,48000.0
2013-05-07 11:55:00,50.45,50.49,50.45,50.49,49100.0,33.6033,33.63,33.6033,33.63,49100.0
2013-05-07 12:00:00,50.48,50.49,50.47,50.49,25800.0,33.6233,33.63,33.6167,33.63,25800.0
2013-05-07 12:05:00,50.49,50.49,50.46,50.48,36400.0,33.63,33.63,33.61,33.6233,36400.0
2013-05-07 12:10:00,50.48,50.51,50.47,50.49,50500.0,33.6233,33.6433,33.6167,33.63,50500.0
2013-05-07 12:15:00,50.5,50.51,50.49,50.51,17100.0,33.6366,33.6433,33.63,33.6433,17100.0
2013-05-07 12:20:00,50.5,50.51,50.5,50.51,18700.0,33.6366,33.6433,33.6366,33.6433,18700.0
2013-05-07 12:25:00,50.5,50.52,50.5,50.5,30900.0,33.6366,33.65,33.6366,33.6366,30900.0
2013-05-07 12:30:00,50.5,50.52,50.5,50.51,25200.0,33.6366,33.65,33.6366,33.6433,25200.0
2013-05-07 12:35:00,50.52,50.53,50.51,50.52,13600.0,33.65,33.6566,33.6433,33.65,13600.0
2013-05-07 12:40:00,50.52,50.58,50.52,50.57,38400.0,33.65,33.6899,33.65,33.6833,38400.0
2013-05-07 12:45:00,50.56,50.58,50.56,50.58,11000.0,33.6766,33.6899,33.6766,33.6899,11000.0
2013-05-07 12:50:00,50.58,50.63,50.58,50.62,38200.0,33.6899,33.7232,33.6899,33.7166,38200.0
2013-05-07 12:55:00,50.61,50.65,50.6,50.64,37300.0,33.7099,33.7365,33.7032,33.7299,37300.0
2013-05-07 13:00:00,50.64,50.65,50.6,50.64,67000.0,33.7299,33.7365,33.7032,33.7299,67000.0
2013-05-07 13:05:00,50.64,50.66,50.64,50.66,12400.0,33.7299,33.7432,33.7299,33.7432,12400.0
2013-05-07 13:10:00,50.66,50.68,50.65,50.66,23000.0,33.7432,33.7565,33.7365,33.7432,23000.0
2013-05-07 13:15:00,50.66,50.66,50.62,50.62,43900.0,33.7432,33.7432,33.7166,33.7166,43900.0
2013-05-07 13:20:00,50.63,50.65,50.61,50.61,32800.0,33.7232,33.7365,33.7099,33.7099,32800.0
2013-05-07 13:25:00,50.61,50.64,50.61,50.63,30300.0,33.7099,33.7299,33.7099,33.7232,30300.0
2013-05-07 13:30:00,50.62,50.63,50.62,50.63,15200.0,33.7166,33.7232,33.7166,33.7232,15200.0
2013-05-07 13:35:00,50.62,50.64,50.62,50.64,23800.0,33.7166,33.7299,33.7166,33.7299,23800.0
2013-05-07 13:40:00,50.64,50.64,50.63,50.64,15800.0,33.7299,33.7299,33.7232,33.7299,15800.0
2013-05-07 13:45:00,50.64,50.67,50.63,50.66,44500.0,33.7299,33.7499,33.7232,33.7432,44500.0
2013-05-07 13:50:00,50.65,50.69,50.65,50.68,57600.0,33.7365,33.7632,33.7365,33.7565,57600.0
2013-05-07 13:55:00,50.67,50.68,50.67,50.67,9500.0,33.7499,33.7565,33.7499,33.7499,9500.0
2013-05-07 14:00:00,50.68,50.68,50.64,50.64,25600.0,33.7565,33.7565,33.7299,33.7299,25600.0
2013-05-07 14:05:00,50.64,50.66,50.61,50.63,46000.0,33.7299,33.7432,33.7099,33.7232,46000.0
2013-05-07 14:10:00,50.62,50.66,50.62,50.66,41300.0,33.7166,33.7432,33.7166,33.7432,41300.0
2013-05-07 14:15:00,50.66,50.66,50.65,50.65,16900.0,33.7432,33.7432,33.7365,33.7365,16900.0
2013-05-07 14:20:00,50.66,50.66,50.65,50.65,27800.0,33.7432,33.7432,33.7365,33.7365,27800.0
2013-05-07 14:25:00,50.66,50.66,50.65,50.66,38100.0,33.7432,33.7432,33.7365,33.7432,38100.0
2013-05-07 14:30:00,50.66,50.66,50.62,50.64,36600.0,33.7432,33.7432,33.7166,33.7299,36600.0
2013-05-07 14:35:00,50.63,50.65,50.62,50.65,33100.0,33.7232,33.7365,33.7166,33.7365,33100.0
2013-05-07 14:40:00,50.65,50.67,50.64,50.65,36400.0,33.7365,33.7499,33.7299,33.7365,36400.0
2013-05-07 14:45:00,50.65,50.68,50.65,50.68,34300.0,33.7365,33.7565,33.7365,33.7565,34300.0
2013-05-07 14:50:00,50.68,50.72,50.68,50.72,34100.0,33.7565,33.7832,33.7565,33.7832,34100.0
2013-05-07 14:55:00,50.71,50.75,50.71,50.75,29300.0,33.7765,33.8032,33.7765,33.8032,29300.0
2013-05-07 15:00:00,50.75,50.75,50.71,50.71,43700.0,33.8032,33.8032,33.7765,33.7765,43700.0
2013-05-07 15:05:00,50.71,50.73,50.71,50.72,23800.0,33.7765,33.7898,33.7765,33.7832,23800.0
2013-05-07 15:10:00,50.72,50.72,50.69,50.7,22000.0,33.7832,33.7832,33.7632,33.7698,22000.0
2013-05-07 15:15:00,50.69,50.71,50.67,50.67,53300.0,33.7632,33.7765,33.7499,33.7499,53300.0
2013-05-07 15:20:00,50.67,50.67,50.66,50.67,28000.0,33.7499,33.7499,33.7432,33.7499,28000.0
2013-05-07 15:25:00,50.67,50.68,50.66,50.68,47300.0,33.7499,33.7565,33.7432,33.7565,47300.0
2013-05-07 15:30:00,50.67,50.68,50.65,50.66,43400.0,33.7499,33.7565,33.7365,33.7432,43400.0
2013-05-07 15:35:00,50.65,50.68,50.63,50.68,79600.0,33.7365,33.7565,33.7232,33.7565,79600.0
2013-05-07 15:40:00,50.68,50.7,50.67,50.7,39900.0,33.7565,33.7698,33.7499,33.7698,39900.0
2013-05-07 15:45:00,50.7,50.72,50.69,50.7,64200.0,33.7698,33.7832,33.7632,33.7698,64200.0
2013-05-07 15:50:00,50.69,50.7,50.67,50.7,113300.0,33.7632,33.7698,33.7499,33.7698,113300.0
2013-05-07 15:55:00,50.7,50.75,50.7,50.74,209600.0,33.7698,33.8032,33.7698,33.7965,209600.0
2013-05-08 09:30:00,50.73,50.84,50.51,50.51,82500.0,33.7898,33.8631,33.6433,33.6433,82500.0
2013-05-08 09:35:00,50.53,50.57,50.37,50.39,51300.0,33.6566,33.6833,33.55,33.5634,51300.0
2013-05-08 09:40:00,50.38,50.41,50.31,50.4,57800.0,33.5567,33.5767,33.5101,33.57,57800.0
2013-05-08 09:45:00,50.39,50.41,50.36,50.38,52400.0,33.5634,33.5767,33.5434,33.5567,52400.0
2013-05-08 09:50:00,50.37,50.39,50.18,50.19,77200.0,33.55,33.5634,33.4235,33.4302,77200.0
2013-05-08 09:55:00,50.18,50.18,50.07,50.08,89500.0,33.4235,33.4235,33.3502,33.3569,89500.0
2013-05-08 10:00:00,50.09,50.14,50.06,50.11,49000.0,33.3635,33.3968,33.3436,33.3769,49000.0
2013-05-08 10:05:00,50.11,50.14,50.08,50.09,41500.0,33.3769,33.3968,33.3569,33.3635,41500.0
2013-05-08 10:10:00,50.1,50.15,50.09,50.14,57500.0,33.3702,33.4035,33.3635,33.3968,57500.0
2013-05-08 10:15:00,50.15,50.21,50.14,50.18,44500.0,33.4035,33.4435,33.3968,33.4235,44500.0
2013-05-08 10:20:00,50.18,50.23,50.14,50.15,102700.0,33.4235,33.4568,33.3968,33.4035,102700.0
2013-05-08 10:25:00,50.16,50.16,50.05,50.05,50100.0,33.4102,33.4102,33.3369,33.3369,50100.0
2013-05-08 10:30:00,50.06,50.07,50.02,50.07,46600.0,33.3436,33.3502,33.3169,33.3502,46600.0
2013-05-08 10:35:00,50.08,50.17,50.08,50.15,70500.0,33.3569,33.4168,33.3569,33.4035,70500.0
2013-05-08 10:40:00,50.16,50.2,50.16,50.16,41800.0,33.4102,33.4368,33.4102,33.4102,41800.0
2013-05-08 10:45:00,50.17,50.18,50.12,50.12,30400.0,33.4168,33.4235,33.3835,33.3835,30400.0
2013-05-08 10:50:00,50.12,50.13,50.09,50.11,55300.0,33.3835,33.3902,33.3635,33.3769,55300.0
2013-05-08 10:55:00,50.11,50.17,50.1,50.14,34400.0,33.3769,33.4168,33.3702,33.3968,34400.0
2013-05-08 11:00:00,50.14,50.17,50.14,50.15,17700.0,33.3968,33.4168,33.3968,33.4035,17700.0
2013-05-08 11:05:00,50.16,50.16,50.13,50.13,16900.0,33.4102,33.4102,33.3902,33.3902,16900.0
2013-05-08 11:10:00,50.13,50.14,50.11,50.11,18200.0,33.3902,33.3968,33.3769,33.3769,18200.0
2013-05-08 11:15:00,50.11,50.12,50.09,50.09,39200.0,33.3769,33.3835,33.3635,33.3635,39200.0
2013-05-08 11:20:00,50.09,50.09,50.08,50.08,17800.0,33.3635,33.3635,33.3569,33.3569,17800.0
2013-05-08 11:25:00,50.09,50.09,50.03,50.03,45400.0,33.3635,33.3635,33.3236,33.3236,45400.0
2013-05-08 11:30:00,50.03,50.04,49.99,50.01,78600.0,33.3236,33.3302,33.2969,33.3103,78600.0
2013-05-08 11:35:00,50.01,50.03,49.96,49.96,60200.0,33.3103,33.3236,33.277,33.277,60200.0
2013-05-08 11:40:00,49.97,50.01,49.97,49.98,43200.0,33.2836,33.3103,33.2836,33.2903,43200.0
2013-05-08 11:45:00,49.98,50.0,49.98,49.98,20900.0,33.2903,33.3036,33.2903,33.2903,20900.0
2013-05-08 11:50:00,49.99,50.0,49.98,50.0,35900.0,33.2969,33.3036,33.2903,33.3036,35900.0
2013-05-08 11:55:00,50.0,50.0,49.94,49.94,36800.0,33.3036,33.3036,33.2636,33.2636,36800.0
2013-05-08 12:00:00,49.95,49.98,49.94,49.97,47400.0,33.2703,33.2903,33.2636,33.2836,47400.0
2013-05-08 12:05:00,49.97,49.97,49.94,49.94,21800.0,33.2836,33.2836,33.2636,33.2636,21800.0
2013-05-08 12:10:00,49.94,49.95,49.91,49.91,26900.0,33.2636,33.2703,33.2437,33.2437,26900.0
2013-05-08 12:15:00,49.91,49.92,49.89,49.89,32300.0,33.2437,33.2503,33.2303,33.2303,32300.0
2013-05-08 12:20:00,49.89,49.9,49.87,49.88,35800.0,33.2303,33.237,33.217,33.2237,35800.0
2013-05-08 12:25:00,49.89,49.91,49.83,49.85,81300.0,33.2303,33.2437,33.1904,33.2037,81300.0
2013-05-08 12:30:00,49.85,49.89,49.84,49.89,25500.0,33.2037,33.2303,33.197,33.2303,25500.0
2013-05-08 12:35:00,49.89,49.95,49.88,49.88,68300.0,33.2303,33.2703,33.2237,33.2237,68300.0
2013-05-08 12:40:00,49.89,49.9,49.83,49.84,48100.0,33.2303,33.237,33.1904,33.197,48100.0
2013-05-08 12:45:00,49.84,49.88,49.84,49.84,70000.0,33.197,33.2237,33.197,33.197,70000.0
2013-05-08 12:50:00,49.85,49.85,49.76,49.77,88700.0,33.2037,33.2037,33.1437,33.1504,88700.0
2013-05-08 12:55:00,49.77,49.78,49.74,49.75,41000.0,33.1504,33.1571,33.1304,33.1371,41000.0
2013-05-08 13:00:00,49.76,49.79,49.76,49.78,37400.0,33.1437,33.1637,33.1437,33.1571,37400.0
2013-05-08 13:05:00,49.79,49.79,49.78,49.78,15900.0,33.1637,33.1637,33.1571,33.1571,15900.0
2013-05-08 13:10:00,49.78,49.79,49.76,49.79,48000.0,33.1571,33.1637,33.1437,33.1637,48000.0
2013-05-08 13:15:00,49.79,49.79,49.78,49.79,4900.0,33.1637,33.1637,33.1571,33.1637,4900.0
2013-05-08 13:20:00,49.79,49.79,49.78,49.79,19300.0,33.1637,33.1637,33.1571,33.1637,19300.0
2013-05-08 13:25:00,49.79,49.79,49.78,49.78,17500.0,33.1637,33.1637,33.1571,33.1571,17500.0
2013-05-08 13:30:00,49.79,49.83,49.77,49.79,132200.0,33.1637,33.1904,33.1504,33.1637,132200.0
2013-05-08 13:35:00,49.79,49.8,49.77,49.77,27300.0,33.1637,33.1704,33.1504,33.1504,27300.0
2013-05-08 13:40:00,49.77,49.78,49.77,49.78,28000.0,33.1504,33.1571,33.1504,33.1571,28000.0
2013-05-08 13:45:00,49.78,49.78,49.76,49.76,40400.0,33.1571,33.1571,33.1437,33.1437,40400.0
2013-05-08 13:50:00,49.76,49.78,49.76,49.78,36600.0,33.1437,33.1571,33.1437,33.1571,36600.0
2013-05-08 13:55:00,49.77,49.78,49.77,49.78,13000.0,33.1504,33.1571,33.1504,33.1571,13000.0
2013-05-08 14:00:00,49.78,49.83,49.77,49.83,45700.0,33.1571,33.1904,33.1504,33.1904,45700.0
2013-05-08 14:05:00,49.83,49.83,49.78,49.79,53700.0,33.1904,33.1904,33.1571,33.1637,53700.0
2013-05-08 14:10:00,49.8,49.83,49.79,49.81,98300.0,33.1704,33.1904,33.1637,33.177,98300.0
2013-05-08 14:15:00,49.82,49.86,49.8,49.83,28000.0,33.1837,33.2103,33.1704,33.1904,28000.0
2013-05-08 14:20:00,49.83,49.85,49.83,49.85,14400.0,33.1904,33.2037,33.1904,33.2037,14400.0
2013-05-08 14:25:00,49.85,49.88,49.84,49.88,18800.0,33.2037,33.2237,33.197,33.2237,18800.0
2013-05-08 14:30:00,49.88,49.88,49.85,49.86,27300.0,33.2237,33.2237,33.2037,33.2103,27300.0
2013-05-08 14:35:00,49.85,49.9,49.85,49.9,25100.0,33.2037,33.237,33.2037,33.237,25100.0
2013-05-08 14:40:00,49.9,49.91,49.89,49.91,13200.0,33.237,33.2437,33.2303,33.2437,13200.0
2013-05-08 14:45:00,49.91,49.92,49.88,49.89,53100.0,33.2437,33.2503,33.2237,33.2303,53100.0
2013-05-08 14:50:00,49.89,49.92,49.89,49.91,55200.0,33.2303,33.2503,33.2303,33.2437,55200.0
2013-05-08 14:55:00,49.92,49.93,49.91,49.93,21400.0,33.2503,33.257,33.2437,33.257,21400.0
2013-05-08 15:00:00,49.93,49.95,49.92,49.95,36200.0,33.257,33.2703,33.2503,33.2703,36200.0
2013-05-08 15:05:00,49.95,49.96,49.94,49.95,24200.0,33.2703,33.277,33.2636,33.2703,24200.0
2013-05-08 15:10:00,49.95,49.95,49.92,49.92,47900.0,33.2703,33.2703,33.2503,33.2503,47900.0
2013-05-08 15:15:00,49.92,49.93,49.9,49.93,35900.0,33.2503,33.257,33.237,33.257,35900.0
2013-05-08 15:20:00,49.92,49.93,49.92,49.93,21600.0,33.2503,33.257,33.2503,33.257,21600.0
2013-05-08 15:25:00,49.93,49.96,49.92,49.95,45100.0,33.257,33.277,33.2503,33.2703,45100.0
2013-05-08 15:30:00,49.94,49.94,49.92,49.93,36000.0,33.2636,33.2636,33.2503,33.257,36000.0
2013-05-08 15:35:00,49.94,49.94,49.9,49.91,33700.0,33.2636,33.2636,33.237,33.2437,33700.0
2013-05-08 15:40:00,49.9,49.92,49.89,49.91,62500.0,33.237,33.2503,33.2303,33.2437,62500.0
2013-05-08 15:45:00,49.92,49.92,49.91,49.91,62700.0,33.2503,33.2503,33.2437,33.2437,62700.0
2013-05-08 15:50:00,49.91,49.92,49.9,49.91,156100.0,33.2437,33.2503,33.237,33.2437,156100.0
2013-05-08 15:55:00,49.91,49.94,49.88,49.93,211800.0,33.2437,33.2636,33.2237,33.257,211800.0
2013-05-09 09:30:00,50.03,50.03,49.92,50.03,68800.0,33.3236,33.3236,33.2503,33.3236,68800.0
2013-05-09 09:35:00,50.04,50.09,50.03,50.09,40000.0,33.3302,33.3635,33.3236,33.3635,40000.0
2013-05-09 09:40:00,50.09,50.11,50.04,50.09,35300.0,33.3635,33.3769,33.3302,33.3635,35300.0
2013-05-09 09:45:00,50.08,50.09,49.99,50.02,41800.0,33.3569,33.3635,33.2969,33.3169,41800.0
2013-05-09 09:50:00,50.02,50.04,49.97,50.04,30000.0,33.3169,33.3302,33.2836,33.3302,30000.0
2013-05-09 09:55:00,50.04,50.06,50.0,50.01,38100.0,33.3302,33.3436,33.3036,33.3103,38100.0
2013-05-09 10:00:00,50.02,50.13,50.02,50.11,26500.0,33.3169,33.3902,33.3169,33.3769,26500.0
2013-05-09 10:05:00,50.1,50.11,49.97,49.99,46700.0,33.3702,33.3769,33.2836,33.2969,46700.0
2013-05-09 10:10:00,49.99,50.0,49.97,49.98,36300.0,33.2969,33.3036,33.2836,33.2903,36300.0
2013-05-09 10:15:00,49.97,49.97,49.84,49.84,29300.0,33.2836,33.2836,33.197,33.197,29300.0
2013-05-09 10:20:00,49.85,49.88,49.8,49.8,44600.0,33.2037,33.2237,33.1704,33.1704,44600.0
2013-05-09 10:25:00,49.8,49.83,49.79,49.81,38200.0,33.1704,33.1904,33.1637,33.177,38200.0
2013-05-09 10:30:00,49.82,49.91,49.82,49.91,31200.0,33.1837,33.2437,33.1837,33.2437,31200.0
2013-05-09 10:35:00,49.91,49.97,49.9,49.95,29000.0,33.2437,33.2836,33.237,33.2703,29000.0
2013-05-09 10:40:00,49.95,49.95,49.89,49.89,16300.0,33.2703,33.2703,33.2303,33.2303,16300.0
2013-05-09 10:45:00,49.9,49.9,49.87,49.88,26000.0,33.237,33.237,33.217,33.2237,26000.0
2013-05-09 10:50:00,49.88,49.88,49.87,49.87,9000.0,33.2237,33.2237,33.217,33.217,9000.0
2013-05-09 10:55:00,49.87,49.89,49.84,49.89,21800.0,33.217,33.2303,33.197,33.2303,21800.0
2013-05-09 11:00:00,49.89,49.9,49.87,49.9,55400.0,33.2303,33.237,33.217,33.237,55400.0
2013-05-09 11:05:00,49.9,49.9,49.87,49.89,12700.0,33.237,33.237,33.217,33.2303,12700.0
2013-05-09 11:10:00,49.89,49.89,49.8,49.81,23300.0,33.2303,33.2303,33.1704,33.177,23300.0
2013-05-09 11:15:00,49.82,49.82,49.73,49.73,45200.0,33.1837,33.1837,33.1238,33.1238,45200.0
2013-05-09 11:20:00,49.73,49.74,49.72,49.72,24700.0,33.1238,33.1304,33.1171,33.1171,24700.0
2013-05-09 11:25:00,49.72,49.73,49.72,49.73,14200.0,33.1171,33.1238,33.1171,33.1238,14200.0
2013-05-09 11:30:00,49.73,49.78,49.72,49.73,41000.0,33.1238,33.1571,33.1171,33.1238,41000.0
2013-05-09 11:35:00,49.73,49.77,49.73,49.76,34200.0,33.1238,33.1504,33.1238,33.1437,34200.0
2013-05-09 11:40:00,49.76,49.77,49.75,49.76,53400.0,33.1437,33.1504,33.1371,33.1437,53400.0
2013-05-09 11:45:00,49.75,49.76,49.69,49.69,60300.0,33.1371,33.1437,33.0971,33.0971,60300.0
2013-05-09 11:50:00,49.69,49.7,49.66,49.67,25900.0,33.0971,33.1038,33.0771,33.0838,25900.0
2013-05-09 11:55:00,49.67,49.68,49.65,49.67,27700.0,33.0838,33.0905,33.0705,33.0838,27700.0
2013-05-09 12:00:00,49.68,49.7,49.68,49.69,18400.0,33.0905,33.1038,33.0905,33.0971,18400.0
2013-05-09 12:05:00,49.69,49.7,49.69,49.7,22200.0,33.0971,33.1038,33.0971,33.1038,22200.0
2013-05-09 12:10:00,49.7,49.7,49.66,49.66,17700.0,33.1038,33.1038,33.0771,33.0771,17700.0
2013-05-09 12:15:00,49.66,49.66,49.65,49.65,12200.0,33.0771,33.0771,33.0705,33.0705,12200.0
2013-05-09 12:20:00,49.66,49.66,49.62,49.66,33400.0,33.0771,33.0771,33.0505,33.0771,33400.0
2013-05-09 12:25:00,49.66,49.66,49.64,49.65,13800.0,33.0771,33.0771,33.0638,33.0705,13800.0
2013-05-09 12:30:00,49.65,49.69,49.65,49.68,20700.0,33.0705,33.0971,33.0705,33.0905,20700.0
2013-05-09 12:35:00,49.69,49.73,49.69,49.72,20600.0,33.0971,33.1238,33.0971,33.1171,20600.0
2013-05-09 12:40:00,49.72,49.72,49.68,49.7,27300.0,33.1171,33.1171,33.0905,33.1038,27300.0
2013-05-09 12:45:00,49.7,49.74,49.7,49.73,25800.0,33.1038,33.1304,33.1038,33.1238,25800.0
2013-05-09 12:50:00,49.73,49.74,49.73,49.74,11800.0,33.1238,33.1304,33.1238,33.1304,11800.0
2013-05-09 12:55:00,49.73,49.79,49.73,49.79,26900.0,33.1238,33.1637,33.1238,33.1637,26900.0
2013-05-09 13:00:00,49.79,49.8,49.78,49.79,30600.0,33.1637,33.1704,33.1571,33.1637,30600.0
2013-05-09 13:05:00,49.79,49.79,49.69,49.71,93300.0,33.1637,33.1637,33.0971,33.1104,93300.0
2013-05-09 13:10:00,49.71,49.73,49.7,49.71,48100.0,33.1104,33.1238,33.1038,33.1104,48100.0
2013-05-09 13:15:00,49.72,49.73,49.68,49.68,52900.0,33.1171,33.1238,33.0905,33.0905,52900.0
2013-05-09 13:20:00,49.68,49.69,49.64,49.64,29700.0,33.0905,33.0971,33.0638,33.0638,29700.0
2013-05-09 13:25:00,49.64,49.65,49.62,49.63,21900.0,33.0638,33.0705,33.0505,33.0572,21900.0
2013-05-09 13:30:00,49.63,49.65,49.63,49.65,29700.0,33.0572,33.0705,33.0572,33.0705,29700.0
2013-05-09 13:35:00,49.66,49.68,49.65,49.66,19700.0,33.0771,33.0905,33.0705,33.0771,19700.0
2013-05-09 13:40:00,49.66,49.67,49.63,49.66,30800.0,33.0771,33.0838,33.0572,33.0771,30800.0
2013-05-09 13:45:00,49.67,49.73,49.67,49.69,24300.0,33.0838,33.1238,33.0838,33.0971,24300.0
2013-05-09 13:50:00,49.68,49.68,49.67,49.68,11800.0,33.0905,33.0905,33.0838,33.0905,11800.0
2013-05-09 13:55:00,49.67,49.71,49.67,49.71,33800.0,33.0838,33.1104,33.0838,33.1104,33800.0
2013-05-09 14:00:00,49.71,49.71,49.69,49.69,21200.0,33.1104,33.1104,33.0971,33.0971,21200.0
2013-05-09 14:05:00,49.7,49.71,49.69,49.7,22100.0,33.1038,33.1104,33.0971,33.1038,22100.0
2013-05-09 14:10:00,49.7,49.7,49.68,49.69,18100.0,33.1038,33.1038,33.0905,33.0971,18100.0
2013-05-09 14:15:00,49.69,49.69,49.64,49.65,33600.0,33.0971,33.0971,33.0638,33.0705,33600.0
2013-05-09 14:20:00,49.65,49.66,49.64,49.66,20300.0,33.0705,33.0771,33.0638,33.0771,20300.0
2013-05-09 14:25:00,49.66,49.72,49.65,49.7,49200.0,33.0771,33.1171,33.0705,33.1038,49200.0
2013-05-09 14:30:00,49.7,49.73,49.69,49.73,14600.0,33.1038,33.1238,33.0971,33.1238,14600.0
2013-05-09 14:35:00,49.72,49.73,49.66,49.68,23600.0,33.1171,33.1238,33.0771,33.0905,23600.0
2013-05-09 14:40:00,49.69,49.69,49.64,49.67,25600.0,33.0971,33.0971,33.0638,33.0838,25600.0
2013-05-09 14:45:00,49.67,49.68,49.64,49.64,29200.0,33.0838,33.0905,33.0638,33.0638,29200.0
2013-05-09 14:50:00,49.64,49.68,49.63,49.65,35000.0,33.0638,33.0905,33.0572,33.0705,35000.0
2013-05-09 14:55:00,49.66,49.66,49.6,49.61,43700.0,33.0771,33.0771,33.0372,33.0438,43700.0
2013-05-09 15:00:00,49.6,49.6,49.53,49.55,32400.0,33.0372,33.0372,32.9905,33.0039,32400.0
2013-05-09 15:05:00,49.55,49.59,49.53,49.55,60800.0,33.0039,33.0305,32.9905,33.0039,60800.0
2013-05-09 15:10:00,49.55,49.57,49.52,49.52,36500.0,33.0039,33.0172,32.9839,32.9839,36500.0
2013-05-09 15:15:00,49.52,49.55,49.5,49.55,50800.0,32.9839,33.0039,32.9706,33.0039,50800.0
2013-05-09 15:20:00,49.56,49.65,49.55,49.65,46400.0,33.0105,33.0705,33.0039,33.0705,46400.0
2013-05-09 15:25:00,49.65,49.67,49.64,49.66,48800.0,33.0705,33.0838,33.0638,33.0771,48800.0
2013-05-09 15:30:00,49.68,49.71,49.66,49.66,47400.0,33.0905,33.1104,33.0771,33.0771,47400.0
2013-05-09 15:35:00,49.66,49.66,49.57,49.57,42900.0,33.0771,33.0771,33.0172,33.0172,42900.0
2013-05-09 15:40:00,49.57,49.61,49.57,49.6,29300.0,33.0172,33.0438,33.0172,33.0372,29300.0
2013-05-09 15:45:00,49.61,49.61,49.56,49.6,57200.0,33.0438,33.0438,33.0105,33.0372,57200.0
2013-05-09 15:50:00,49.6,49.61,49.53,49.56,53000.0,33.0372,33.0438,32.9905,33.0105,53000.0
2013-05-09 15:55:00,49.55,49.62,49.55,49.62,186900.0,33.0039,33.0505,33.0039,33.0505,186900.0
2013-05-10 09:30:00,49.68,49.98,49.64,49.67,66800.0,33.0905,33.2903,33.0638,33.0838,66800.0
2013-05-10 09:35:00,49.66,49.7,49.65,49.66,21200.0,33.0771,33.1038,33.0705,33.0771,21200.0
2013-05-10 09:40:00,49.67,49.82,49.67,49.81,35500.0,33.0838,33.1837,33.0838,33.177,35500.0
2013-05-10 09:45:00,49.82,49.82,49.75,49.77,18700.0,33.1837,33.1837,33.1371,33.1504,18700.0
2013-05-10 09:50:00,49.77,49.86,49.75,49.75,73400.0,33.1504,33.2103,33.1371,33.1371,73400.0
2013-05-10 09:55:00,49.75,49.91,49.75,49.88,35600.0,33.1371,33.2437,33.1371,33.2237,35600.0
2013-05-10 10:00:00,49.89,49.93,49.82,49.83,57500.0,33.2303,33.257,33.1837,33.1904,57500.0
2013-05-10 10:05:00,49.84,49.87,49.83,49.87,23000.0,33.197,33.217,33.1904,33.217,23000.0
2013-05-10 10:10:00,49.87,49.87,49.77,49.78,24600.0,33.217,33.217,33.1504,33.1571,24600.0
2013-05-10 10:15:00,49.78,49.83,49.76,49.76,33800.0,33.1571,33.1904,33.1437,33.1437,33800.0
2013-05-10 10:20:00,49.75,49.77,49.74,49.75,24600.0,33.1371,33.1504,33.1304,33.1371,24600.0
2013-05-10 10:25:00,49.76,49.84,49.76,49.83,17900.0,33.1437,33.197,33.1437,33.1904,17900.0
2013-05-10 10:30:00,49.84,49.84,49.78,49.79,32400.0,33.197,33.197,33.1571,33.1637,32400.0
2013-05-10 10:35:00,49.8,49.8,49.71,49.72,21600.0,33.1704,33.1704,33.1104,33.1171,21600.0
2013-05-10 10:40:00,49.71,49.74,49.71,49.72,67700.0,33.1104,33.1304,33.1104,33.1171,67700.0
2013-05-10 10:45:00,49.72,49.72,49.68,49.7,29500.0,33.1171,33.1171,33.0905,33.1038,29500.0
2013-05-10 10:50:00,49.7,49.71,49.66,49.7,18700.0,33.1038,33.1104,33.0771,33.1038,18700.0
2013-05-10 10:55:00,49.71,49.76,49.7,49.72,23000.0,33.1104,33.1437,33.1038,33.1171,23000.0
2013-05-10 11:00:00,49.73,49.77,49.72,49.77,19900.0,33.1238,33.1504,33.1171,33.1504,19900.0
2013-05-10 11:05:00,49.77,49.86,49.77,49.83,43600.0,33.1504,33.2103,33.1504,33.1904,43600.0
2013-05-10 11:10:00,49.83,49.85,49.81,49.81,16100.0,33.1904,33.2037,33.177,33.177,16100.0
2013-05-10 11:15:00,49.82,49.83,49.76,49.78,18300.0,33.1837,33.1904,33.1437,33.1571,18300.0
2013-05-10 11:20:00,49.79,49.79,49.76,49.76,24500.0,33.1637,33.1637,33.1437,33.1437,24500.0
2013-05-10 11:25:00,49.76,49.79,49.76,49.77,29800.0,33.1437,33.1637,33.1437,33.1504,29800.0
2013-05-10 11:30:00,49.77,49.82,49.76,49.81,24300.0,33.1504,33.1837,33.1437,33.177,24300.0
2013-05-10 11:35:00,49.82,49.82,49.8,49.8,15600.0,33.1837,33.1837,33.1704,33.1704,15600.0
2013-05-10 11:40:00,49.8,49.8,49.76,49.77,10700.0,33.1704,33.1704,33.1437,33.1504,10700.0
2013-05-10 11:45:00,49.77,49.77,49.67,49.68,24200.0,33.1504,33.1504,33.0838,33.0905,24200.0
2013-05-10 11:50:00,49.68,49.68,49.59,49.6,60400.0,33.0905,33.0905,33.0305,33.0372,60400.0
2013-05-10 11:55:00,49.6,49.62,49.58,49.6,33000.0,33.0372,33.0505,33.0238,33.0372,33000.0
2013-05-10 12:00:00,49.61,49.69,49.61,49.66,32100.0,33.0438,33.0971,33.0438,33.0771,32100.0
2013-05-10 12:05:00,49.66,49.67,49.63,49.66,33100.0,33.0771,33.0838,33.0572,33.0771,33100.0
2013-05-10 12:10:00,49.66,49.71,49.66,49.7,18500.0,33.0771,33.1104,33.0771,33.1038,18500.0
2013-05-10 12:15:00,49.7,49.72,49.7,49.71,13700.0,33.1038,33.1171,33.1038,33.1104,13700.0
2013-05-10 12:20:00,49.71,49.79,49.71,49.79,14500.0,33.1104,33.1637,33.1104,33.1637,14500.0
2013-05-10 12:25:00,49.79,49.82,49.79,49.8,19000.0,33.1637,33.1837,33.1637,33.1704,19000.0
2013-05-10 12:30:00,49.79,49.81,49.76,49.78,26000.0,33.1637,33.177,33.1437,33.1571,26000.0
2013-05-10 12:35:00,49.78,49.79,49.76,49.76,12300.0,33.1571,33.1637,33.1437,33.1437,12300.0
2013-05-10 12:40:00,49.77,49.81,49.77,49.8,13100.0,33.1504,33.177,33.1504,33.1704,13100.0
2013-05-10 12:45:00,49.8,49.85,49.79,49.84,14300.0,33.1704,33.2037,33.1637,33.197,14300.0
2013-05-10 12:50:00,49.85,49.86,49.81,49.82,16200.0,33.2037,33.2103,33.177,33.1837,16200.0
2013-05-10 12:55:00,49.81,49.84,49.78,49.78,14700.0,33.177,33.197,33.1571,33.1571,14700.0
2013-05-10 13:00:00,49.78,49.81,49.78,49.79,13700.0,33.1571,33.177,33.1571,33.1637,13700.0
2013-05-10 13:05:00,49.8,49.86,49.8,49.85,10100.0,33.1704,33.2103,33.1704,33.2037,10100.0
2013-05-10 13:10:00,49.86,49.86,49.81,49.82,22100.0,33.2103,33.2103,33.177,33.1837,22100.0
2013-05-10 13:15:00,49.82,49.85,49.81,49.83,11200.0,33.1837,33.2037,33.177,33.1904,11200.0
2013-05-10 13:20:00,49.83,49.83,49.79,49.79,7200.0,33.1904,33.1904,33.1637,33.1637,7200.0
2013-05-10 13:25:00,49.79,49.81,49.77,49.79,31100.0,33.1637,33.177,33.1504,33.1637,31100.0
2013-05-10 13:30:00,49.79,49.83,49.79,49.79,40000.0,33.1637,33.1904,33.1637,33.1637,40000.0
2013-05-10 13:35:00,49.79,49.79,49.75,49.75,12800.0,33.1637,33.1637,33.1371,33.1371,12800.0
2013-05-10 13:40:00,49.75,49.76,49.73,49.75,22000.0,33.1371,33.1437,33.1238,33.1371,22000.0
2013-05-10 13:45:00,49.75,49.81,49.75,49.81,18900.0,33.1371,33.177,33.1371,33.177,18900.0
2013-05-10 13:50:00,49.8,49.82,49.76,49.82,26500.0,33.1704,33.1837,33.1437,33.1837,26500.0
2013-05-10 13:55:00,49.8,49.84,49.8,49.81,19800.0,33.1704,33.197,33.1704,33.177,19800.0
2013-05-10 14:00:00,49.81,49.81,49.78,49.79,25700.0,33.177,33.177,33.1571,33.1637,25700.0
2013-05-10 14:05:00,49.79,49.85,49.79,49.85,17500.0,33.1637,33.2037,33.1637,33.2037,17500.0
2013-05-10 14:10:00,49.85,49.87,49.84,49.86,24000.0,33.2037,33.217,33.197,33.2103,24000.0
2013-05-10 14:15:00,49.86,49.86,49.8,49.81,17700.0,33.2103,33.2103,33.1704,33.177,17700.0
2013-05-10 14:20:00,49.8,49.81,49.75,49.78,31500.0,33.1704,33.177,33.1371,33.1571,31500.0
2013-05-10 14:25:00,49.78,49.79,49.76,49.77,25300.0,33.1571,33.1637,33.1437,33.1504,25300.0
2013-05-10 14:30:00,49.76,49.77,49.71,49.71,25200.0,33.1437,33.1504,33.1104,33.1104,25200.0
2013-05-10 14:35:00,49.72,49.72,49.66,49.67,35400.0,33.1171,33.1171,33.0771,33.0838,35400.0
2013-05-10 14:40:00,49.67,49.67,49.65,49.67,34300.0,33.0838,33.0838,33.0705,33.0838,34300.0
2013-05-10 14:45:00,49.67,49.69,49.66,49.67,32000.0,33.0838,33.0971,33.0771,33.0838,32000.0
2013-05-10 14:50:00,49.67,49.68,49.66,49.67,24400.0,33.0838,33.0905,33.0771,33.0838,24400.0
2013-05-10 14:55:00,49.67,49.68,49.62,49.62,24900.0,33.0838,33.0905,33.0505,33.0505,24900.0
2013-05-10 15:00:00,49.63,49.7,49.63,49.69,18300.0,33.0572,33.1038,33.0572,33.0971,18300.0
2013-05-10 15:05:00,49.69,49.72,49.68,49.72,25000.0,33.0971,33.1171,33.0905,33.1171,25000.0
2013-05-10 15:10:00,49.72,49.75,49.72,49.75,14700.0,33.1171,33.1371,33.1171,33.1371,14700.0
2013-05-10 15:15:00,49.75,49.75,49.72,49.73,27900.0,33.1371,33.1371,33.1171,33.1238,27900.0
2013-05-10 15:20:00,49.73,49.77,49.73,49.74,23000.0,33.1238,33.1504,33.1238,33.1304,23000.0
2013-05-10 15:25:00,49.73,49.74,49.71,49.71,14400.0,33.1238,33.1304,33.1104,33.1104,14400.0
2013-05-10 15:30:00,49.72,49.75,49.71,49.75,14400.0,33.1171,33.1371,33.1104,33.1371,14400.0
2013-05-10 15:35:00,49.75,49.77,49.74,49.75,21100.0,33.1371,33.1504,33.1304,33.1371,21100.0
2013-05-10 15:40:00,49.76,49.83,49.76,49.8,41900.0,33.1437,33.1904,33.1437,33.1704,41900.0
2013-05-10 15:45:00,49.81,49.87,49.8,49.87,43400.0,33.177,33.217,33.1704,33.217,43400.0
2013-05-10 15:50:00,49.87,49.87,49.83,49.85,50700.0,33.217,33.217,33.1904,33.2037,50700.0
2013-05-10 15:55:00,49.86,49.91,49.86,49.9,371900.0,33.2103,33.2437,33.2103,33.237,371900.0
2013-05-13 09:30:00,49.87,49.99,49.68,49.73,70200.0,33.217,33.2969,33.0905,33.1238,70200.0
2013-05-13 09:35:00,49.74,49.84,49.71,49.72,24300.0,33.1304,33.197,33.1104,33.1171,24300.0
2013-05-13 09:40:00,49.76,49.76,49.63,49.71,24200.0,33.1437,33.1437,33.0572,33.1104,24200.0
2013-05-13 09:45:00,49.72,49.72,49.61,49.64,69000.0,33.1171,33.1171,33.0438,33.0638,69000.0
2013-05-13 09:50:00,49.63,49.66,49.58,49.61,177400.0,33.0572,33.0771,33.0238,33.0438,177400.0
2013-05-13 09:55:00,49.63,49.63,49.43,49.54,164700.0,33.0572,33.0572,32.9239,32.9972,164700.0
2013-05-13 10:00:00,49.55,49.67,49.54,49.65,50100.0,33.0039,33.0838,32.9972,33.0705,50100.0
2013-05-13 10:05:00,49.66,49.75,49.66,49.73,65700.0,33.0771,33.1371,33.0771,33.1238,65700.0
2013-05-13 10:10:00,49.72,49.76,49.71,49.75,23100.0,33.1171,33.1437,33.1104,33.1371,23100.0
2013-05-13 10:15:00,49.75,49.8,49.71,49.75,50100.0,33.1371,33.1704,33.1104,33.1371,50100.0
2013-05-13 10:20:00,49.75,49.76,49.72,49.73,28500.0,33.1371,33.1437,33.1171,33.1238,28500.0
2013-05-13 10:25:00,49.73,49.81,49.69,49.74,36000.0,33.1238,33.177,33.0971,33.1304,36000.0
2013-05-13 10:30:00,49.74,49.82,49.74,49.82,26500.0,33.1304,33.1837,33.1304,33.1837,26500.0
2013-05-13 10:35:00,49.82,49.88,49.82,49.86,22600.0,33.1837,33.2237,33.1837,33.2103,22600.0
2013-05-13 10:40:00,49.85,49.87,49.82,49.82,46500.0,33.2037,33.217,33.1837,33.1837,46500.0
2013-05-13 10:45:00,49.81,49.85,49.8,49.84,32200.0,33.177,33.2037,33.1704,33.197,32200.0
2013-05-13 10:50:00,49.85,49.88,49.84,49.87,20300.0,33.2037,33.2237,33.197,33.217,20300.0
2013-05-13 10:55:00,49.88,49.89,49.83,49.86,36200.0,33.2237,33.2303,33.1904,33.2103,36200.0
2013-05-13 11:00:00,49.86,49.92,49.86,49.92,21100.0,33.2103,33.2503,33.2103,33.2503,21100.0
2013-05-13 11:05:00,49.92,49.95,49.91,49.91,25900.0,33.2503,33.2703,33.2437,33.2437,25900.0
2013-05-13 11:10:00,49.9,49.91,49.88,49.89,24000.0,33.237,33.2437,33.2237,33.2303,24000.0
2013-05-13 11:15:00,49.89,49.89,49.85,49.89,16100.0,33.2303,33.2303,33.2037,33.2303,16100.0
2013-05-13 11:20:00,49.88,49.95,49.88,49.95,19700.0,33.2237,33.2703,33.2237,33.2703,19700.0
2013-05-13 11:25:00,49.94,49.97,49.89,49.95,56100.0,33.2636,33.2836,33.2303,33.2703,56100.0
2013-05-13 11:30:00,49.95,49.99,49.93,49.99,19500.0,33.2703,33.2969,33.257,33.2969,19500.0
2013-05-13 11:35:00,49.99,50.08,49.99,50.08,50300.0,33.2969,33.3569,33.2969,33.3569,50300.0
2013-05-13 11:40:00,50.08,50.12,50.07,50.12,22800.0,33.3569,33.3835,33.3502,33.3835,22800.0
2013-05-13 11:45:00,50.12,50.15,50.12,50.13,37000.0,33.3835,33.4035,33.3835,33.3902,37000.0
2013-05-13 11:50:00,50.12,50.14,50.09,50.09,17000.0,33.3835,33.3968,33.3635,33.3635,17000.0
2013-05-13 11:55:00,50.09,50.15,50.08,50.15,15100.0,33.3635,33.4035,33.3569,33.4035,15100.0
2013-05-13 12:00:00,50.15,50.16,50.12,50.14,26800.0,33.4035,33.4102,33.3835,33.3968,26800.0
2013-05-13 12:05:00,50.14,50.19,50.14,50.18,14200.0,33.3968,33.4302,33.3968,33.4235,14200.0
2013-05-13 12:10:00,50.19,50.21,50.18,50.21,32000.0,33.4302,33.4435,33.4235,33.4435,32000.0
2013-05-13 12:15:00,50.22,50.26,50.22,50.24,25200.0,33.4501,33.4768,33.4501,33.4635,25200.0
2013-05-13 12:20:00,50.25,50.28,50.24,50.28,33500.0,33.4701,33.4901,33.4635,33.4901,33500.0
2013-05-13 12:25:00,50.28,50.29,50.21,50.23,32200.0,33.4901,33.4968,33.4435,33.4568,32200.0
2013-05-13 12:30:00,50.23,50.24,50.23,50.23,9800.0,33.4568,33.4635,33.4568,33.4568,9800.0
2013-05-13 12:35:00,50.24,50.24,50.23,50.24,5200.0,33.4635,33.4635,33.4568,33.4635,5200.0
2013-05-13 12:40:00,50.23,50.24,50.2,50.23,25000.0,33.4568,33.4635,33.4368,33.4568,25000.0
2013-05-13 12:45:00,50.23,50.27,50.22,50.27,15000.0,33.4568,33.4834,33.4501,33.4834,15000.0
2013-05-13 12:50:00,50.27,50.28,50.25,50.26,19700.0,33.4834,33.4901,33.4701,33.4768,19700.0
2013-05-13 12:55:00,50.27,50.29,50.26,50.29,18500.0,33.4834,33.4968,33.4768,33.4968,18500.0
2013-05-13 13:00:00,50.29,50.3,50.28,50.3,11600.0,33.4968,33.5034,33.4901,33.5034,11600.0
2013-05-13 13:05:00,50.3,50.3,50.21,50.21,41100.0,33.5034,33.5034,33.4435,33.4435,41100.0
2013-05-13 13:10:00,50.2,50.23,50.2,50.22,14200.0,33.4368,33.4568,33.4368,33.4501,14200.0
2013-05-13 13:15:00,50.23,50.23,50.22,50.22,20300.0,33.4568,33.4568,33.4501,33.4501,20300.0
2013-05-13 13:20:00,50.22,50.22,50.21,50.21,2700.0,33.4501,33.4501,33.4435,33.4435,2700.0
2013-05-13 13:25:00,50.21,50.22,50.12,50.15,47600.0,33.4435,33.4501,33.3835,33.4035,47600.0
2013-05-13 13:30:00,50.14,50.15,50.09,50.13,25000.0,33.3968,33.4035,33.3635,33.3902,25000.0
2013-05-13 13:35:00,50.12,50.15,50.12,50.15,11900.0,33.3835,33.4035,33.3835,33.4035,11900.0
2013-05-13 13:40:00,50.15,50.15,50.07,50.07,26100.0,33.4035,33.4035,33.3502,33.3502,26100.0
2013-05-13 13:45:00,50.08,50.1,50.07,50.1,10000.0,33.3569,33.3702,33.3502,33.3702,10000.0
2013-05-13 13:50:00,50.1,50.12,50.1,50.12,19900.0,33.3702,33.3835,33.3702,33.3835,19900.0
2013-05-13 13:55:00,50.13,50.14,50.1,50.11,28100.0,33.3902,33.3968,33.3702,33.3769,28100.0
2013-05-13 14:00:00,50.11,50.11,50.07,50.08,18300.0,33.3769,33.3769,33.3502,33.3569,18300.0
2013-05-13 14:05:00,50.08,50.1,50.08,50.09,18200.0,33.3569,33.3702,33.3569,33.3635,18200.0
2013-05-13 14:10:00,50.1,50.1,50.05,50.06,36100.0,33.3702,33.3702,33.3369,33.3436,36100.0
2013-05-13 14:15:00,50.07,50.07,50.06,50.07,8900.0,33.3502,33.3502,33.3436,33.3502,8900.0
2013-05-13 14:20:00,50.07,50.07,50.02,50.04,39300.0,33.3502,33.3502,33.3169,33.3302,39300.0
2013-05-13 14:25:00,50.03,50.05,50.03,50.04,11600.0,33.3236,33.3369,33.3236,33.3302,11600.0
2013-05-13 14:30:00,50.05,50.12,50.05,50.12,36400.0,33.3369,33.3835,33.3369,33.3835,36400.0
2013-05-13 14:35:00,50.12,50.14,50.12,50.14,14300.0,33.3835,33.3968,33.3835,33.3968,14300.0
2013-05-13 14:40:00,50.14,50.14,50.1,50.1,33900.0,33.3968,33.3968,33.3702,33.3702,33900.0
2013-05-13 14:45:00,50.1,50.12,50.07,50.11,30800.0,33.3702,33.3835,33.3502,33.3769,30800.0
2013-05-13 14:50:00,50.11,50.11,50.08,50.08,16700.0,33.3769,33.3769,33.3569,33.3569,16700.0
2013-05-13 14:55:00,50.09,50.11,50.08,50.11,19600.0,33.3635,33.3769,33.3569,33.3769,19600.0
2013-05-13 15:00:00,50.11,50.11,50.06,50.07,35800.0,33.3769,33.3769,33.3436,33.3502,35800.0
2013-05-13 15:05:00,50.06,50.07,50.03,50.03,19400.0,33.3436,33.3502,33.3236,33.3236,19400.0
2013-05-13 15:10:00,50.03,50.05,50.0,50.05,36800.0,33.3236,33.3369,33.3036,33.3369,36800.0
2013-05-13 15:15:00,50.05,50.05,50.0,50.03,37600.0,33.3369,33.3369,33.3036,33.3236,37600.0
2013-05-13 15:20:00,50.04,50.04,50.01,50.02,21700.0,33.3302,33.3302,33.3103,33.3169,21700.0
2013-05-13 15:25:00,50.01,50.02,49.99,50.01,31400.0,33.3103,33.3169,33.2969,33.3103,31400.0
2013-05-13 15:30:00,50.01,50.04,50.0,50.04,37200.0,33.3103,33.3302,33.3036,33.3302,37200.0
2013-05-13 15:35:00,50.04,50.07,50.04,50.07,26300.0,33.3302,33.3502,33.3302,33.3502,26300.0
2013-05-13 15:40:00,50.07,50.08,50.06,50.08,30300.0,33.3502,33.3569,33.3436,33.3569,30300.0
2013-05-13 15:45:00,50.09,50.12,50.07,50.07,95500.0,33.3635,33.3835,33.3502,33.3502,95500.0
2013-05-13 15:50:00,50.08,50.11,50.07,50.09,113700.0,33.3569,33.3769,33.3502,33.3635,113700.0
2013-05-13 15:55:00,50.09,50.1,50.04,50.07,183200.0,33.3635,33.3702,33.3302,33.3502,183200.0
2013-05-14 09:30:00,50.14,50.24,50.11,50.19,59300.0,33.3968,33.4635,33.3769,33.4302,59300.0
2013-05-14 09:35:00,50.19,50.32,50.17,50.31,33900.0,33.4302,33.5167,33.4168,33.5101,33900.0
2013-05-14 09:40:00,50.3,50.42,50.28,50.42,46200.0,33.5034,33.5833,33.4901,33.5833,46200.0
2013-05-14 09:45:00,50.42,50.43,50.27,50.27,51200.0,33.5833,33.59,33.4834,33.4834,51200.0
2013-05-14 09:50:00,50.28,50.28,50.19,50.19,32300.0,33.4901,33.4901,33.4302,33.4302,32300.0
2013-05-14 09:55:00,50.18,50.32,50.16,50.31,58000.0,33.4235,33.5167,33.4102,33.5101,58000.0
2013-05-14 10:00:00,50.32,50.35,50.31,50.33,42900.0,33.5167,33.5367,33.5101,33.5234,42900.0
2013-05-14 10:05:00,50.34,50.34,50.29,50.32,33200.0,33.5301,33.5301,33.4968,33.5167,33200.0
2013-05-14 10:10:00,50.32,50.35,50.31,50.35,35400.0,33.5167,33.5367,33.5101,33.5367,35400.0
2013-05-14 10:15:00,50.34,50.35,50.32,50.32,23300.0,33.5301,33.5367,33.5167,33.5167,23300.0
2013-05-14 10:20:00,50.32,50.33,50.24,50.25,34100.0,33.5167,33.5234,33.4635,33.4701,34100.0
2013-05-14 10:25:00,50.26,50.28,50.24,50.28,51200.0,33.4768,33.4901,33.4635,33.4901,51200.0
2013-05-14 10:30:00,50.28,50.36,50.27,50.36,44000.0,33.4901,33.5434,33.4834,33.5434,44000.0
2013-05-14 10:35:00,50.36,50.43,50.36,50.43,56600.0,33.5434,33.59,33.5434,33.59,56600.0
2013-05-14 10:40:00,50.42,50.44,50.39,50.4,41600.0,33.5833,33.5967,33.5634,33.57,41600.0
2013-05-14 10:45:00,50.4,50.48,50.4,50.48,68900.0,33.57,33.6233,33.57,33.6233,68900.0
2013-05-14 10:50:00,50.48,50.54,50.47,50.54,49700.0,33.6233,33.6633,33.6167,33.6633,49700.0
2013-05-14 10:55:00,50.54,50.55,50.52,50.54,59800.0,33.6633,33.6699,33.65,33.6633,59800.0
2013-05-14 11:00:00,50.54,50.56,50.53,50.55,45300.0,33.6633,33.6766,33.6566,33.6699,45300.0
2013-05-14 11:05:00,50.54,50.56,50.54,50.56,43800.0,33.6633,33.6766,33.6633,33.6766,43800.0
2013-05-14 11:10:00,50.56,50.56,50.5,50.54,38400.0,33.6766,33.6766,33.6366,33.6633,38400.0
2013-05-14 11:15:00,50.54,50.54,50.53,50.53,17700.0,33.6633,33.6633,33.6566,33.6566,17700.0
2013-05-14 11:20:00,50.53,50.55,50.53,50.54,35900.0,33.6566,33.6699,33.6566,33.6633,35900.0
2013-05-14 11:25:00,50.53,50.55,50.52,50.52,36700.0,33.6566,33.6699,33.65,33.65,36700.0
2013-05-14 11:30:00,50.52,50.53,50.47,50.53,35300.0,33.65,33.6566,33.6167,33.6566,35300.0
2013-05-14 11:35:00,50.53,50.57,50.53,50.56,21500.0,33.6566,33.6833,33.6566,33.6766,21500.0
2013-05-14 11:40:00,50.56,50.58,50.56,50.56,13300.0,33.6766,33.6899,33.6766,33.6766,13300.0
2013-05-14 11:45:00,50.57,50.59,50.53,50.54,51600.0,33.6833,33.6966,33.6566,33.6633,51600.0
2013-05-14 11:50:00,50.53,50.55,50.52,50.55,23600.0,33.6566,33.6699,33.65,33.6699,23600.0
2013-05-14 11:55:00,50.55,50.6,50.55,50.59,19700.0,33.6699,33.7032,33.6699,33.6966,19700.0
2013-05-14 12:00:00,50.6,50.61,50.55,50.58,38300.0,33.7032,33.7099,33.6699,33.6899,38300.0
2013-05-14 12:05:00,50.58,50.59,50.57,50.58,12400.0,33.6899,33.6966,33.6833,33.6899,12400.0
2013-05-14 12:10:00,50.57,50.58,50.55,50.58,23000.0,33.6833,33.6899,33.6699,33.6899,23000.0
2013-05-14 12:15:00,50.58,50.61,50.57,50.6,28200.0,33.6899,33.7099,33.6833,33.7032,28200.0
2013-05-14 12:20:00,50.6,50.61,50.56,50.56,21600.0,33.7032,33.7099,33.6766,33.6766,21600.0
2013-05-14 12:25:00,50.56,50.57,50.53,50.56,21000.0,33.6766,33.6833,33.6566,33.6766,21000.0
2013-05-14 12:30:00,50.56,50.56,50.54,50.55,13500.0,33.6766,33.6766,33.6633,33.6699,13500.0
2013-05-14 12:35:00,50.54,50.56,50.53,50.55,69500.0,33.6633,33.6766,33.6566,33.6699,69500.0
2013-05-14 12:40:00,50.55,50.56,50.54,50.56,10300.0,33.6699,33.6766,33.6633,33.6766,10300.0
2013-05-14 12:45:00,50.56,50.56,50.52,50.53,18700.0,33.6766,33.6766,33.65,33.6566,18700.0
2013-05-14 12:50:00,50.54,50.54,50.53,50.54,9100.0,33.6633,33.6633,33.6566,33.6633,9100.0
2013-05-14 12:55:00,50.54,50.54,50.52,50.53,13400.0,33.6633,33.6633,33.65,33.6566,13400.0
2013-05-14 13:00:00,50.53,50.56,50.52,50.56,19800.0,33.6566,33.6766,33.65,33.6766,19800.0
2013-05-14 13:05:00,50.55,50.58,50.55,50.58,10400.0,33.6699,33.6899,33.6699,33.6899,10400.0
2013-05-14 13:10:00,50.58,50.58,50.53,50.54,24800.0,33.6899,33.6899,33.6566,33.6633,24800.0
2013-05-14 13:15:00,50.53,50.54,50.53,50.54,34200.0,33.6566,33.6633,33.6566,33.6633,34200.0
2013-05-14 13:20:00,50.54,50.54,50.49,50.51,40100.0,33.6633,33.6633,33.63,33.6433,40100.0
2013-05-14 13:25:00,50.51,50.55,50.49,50.55,26100.0,33.6433,33.6699,33.63,33.6699,26100.0
2013-05-14 13:30:00,50.55,50.62,50.55,50.61,25900.0,33.6699,33.7166,33.6699,33.7099,25900.0
2013-05-14 13:35:00,50.61,50.64,50.59,50.6,43000.0,33.7099,33.7299,33.6966,33.7032,43000.0
2013-05-14 13:40:00,50.59,50.6,50.56,50.56,22100.0,33.6966,33.7032,33.6766,33.6766,22100.0
2013-05-14 13:45:00,50.57,50.62,50.57,50.58,44000.0,33.6833,33.7166,33.6833,33.6899,44000.0
2013-05-14 13:50:00,50.59,50.59,50.54,50.55,32700.0,33.6966,33.6966,33.6633,33.6699,32700.0
2013-05-14 13:55:00,50.55,50.57,50.53,50.54,35600.0,33.6699,33.6833,33.6566,33.6633,35600.0
2013-05-14 14:00:00,50.54,50.54,50.48,50.48,27000.0,33.6633,33.6633,33.6233,33.6233,27000.0
2013-05-14 14:05:00,50.48,50.48,50.46,50.46,36300.0,33.6233,33.6233,33.61,33.61,36300.0
2013-05-14 14:10:00,50.47,50.54,50.46,50.52,48400.0,33.6167,33.6633,33.61,33.65,48400.0
2013-05-14 14:15:00,50.52,50.56,50.52,50.55,22300.0,33.65,33.6766,33.65,33.6699,22300.0
2013-05-14 14:20:00,50.55,50.56,50.48,50.51,32400.0,33.6699,33.6766,33.6233,33.6433,32400.0
2013-05-14 14:25:00,50.51,50.6,50.51,50.59,22300.0,33.6433,33.7032,33.6433,33.6966,22300.0
2013-05-14 14:30:00,50.6,50.63,50.57,50.6,41300.0,33.7032,33.7232,33.6833,33.7032,41300.0
2013-05-14 14:35:00,50.6,50.65,50.59,50.64,23700.0,33.7032,33.7365,33.6966,33.7299,23700.0
2013-05-14 14:40:00,50.65,50.65,50.59,50.59,45800.0,33.7365,33.7365,33.6966,33.6966,45800.0
2013-05-14 14:45:00,50.6,50.6,50.52,50.53,40500.0,33.7032,33.7032,33.65,33.6566,40500.0
2013-05-14 14:50:00,50.54,50.54,50.53,50.54,23300.0,33.6633,33.6633,33.6566,33.6633,23300.0
2013-05-14 14:55:00,50.54,50.54,50.48,50.5,32200.0,33.6633,33.6633,33.6233,33.6366,32200.0
2013-05-14 15:00:00,50.5,50.58,50.5,50.58,26400.0,33.6366,33.6899,33.6366,33.6899,26400.0
2013-05-14 15:05:00,50.58,50.59,50.55,50.57,44500.0,33.6899,33.6966,33.6699,33.6833,44500.0
2013-05-14 15:10:00,50.58,50.65,50.58,50.65,26100.0,33.6899,33.7365,33.6899,33.7365,26100.0
2013-05-14 15:15:00,50.65,50.65,50.61,50.62,17200.0,33.7365,33.7365,33.7099,33.7166,17200.0
2013-05-14 15:20:00,50.62,50.63,50.61,50.63,35700.0,33.7166,33.7232,33.7099,33.7232,35700.0
2013-05-14 15:25:00,50.63,50.66,50.61,50.62,44300.0,33.7232,33.7432,33.7099,33.7166,44300.0
2013-05-14 15:30:00,50.63,50.64,50.59,50.64,49300.0,33.7232,33.7299,33.6966,33.7299,49300.0
2013-05-14 15:35:00,50.64,50.71,50.63,50.7,48400.0,33.7299,33.7765,33.7232,33.7698,48400.0
2013-05-14 15:40:00,50.7,50.71,50.62,50.63,77700.0,33.7698,33.7765,33.7166,33.7232,77700.0
2013-05-14 15:45:00,50.62,50.71,50.6,50.71,105900.0,33.7166,33.7765,33.7032,33.7765,105900.0
2013-05-14 15:50:00,50.71,50.71,50.64,50.65,109800.0,33.7765,33.7765,33.7299,33.7365,109800.0
2013-05-14 15:55:00,50.64,50.65,50.62,50.64,203100.0,33.7299,33.7365,33.7166,33.7299,203100.0
2013-05-15 09:30:00,50.52,50.63,50.39,50.4,61200.0,33.65,33.7232,33.5634,33.57,61200.0
2013-05-15 09:35:00,50.42,50.5,50.38,50.44,22500.0,33.5833,33.6366,33.5567,33.5967,22500.0
2013-05-15 09:40:00,50.43,50.44,50.28,50.3,71800.0,33.59,33.5967,33.4901,33.5034,71800.0
2013-05-15 09:45:00,50.3,50.32,50.16,50.23,51700.0,33.5034,33.5167,33.4102,33.4568,51700.0
2013-05-15 09:50:00,50.24,50.35,50.23,50.31,53100.0,33.4635,33.5367,33.4568,33.5101,53100.0
2013-05-15 09:55:00,50.3,50.31,50.23,50.27,48400.0,33.5034,33.5101,33.4568,33.4834,48400.0
2013-05-15 10:00:00,50.24,50.27,50.23,50.25,62700.0,33.4635,33.4834,33.4568,33.4701,62700.0
2013-05-15 10:05:00,50.25,50.28,50.25,50.27,46200.0,33.4701,33.4901,33.4701,33.4834,46200.0
2013-05-15 10:10:00,50.27,50.38,50.27,50.37,44700.0,33.4834,33.5567,33.4834,33.55,44700.0
2013-05-15 10:15:00,50.37,50.41,50.31,50.41,40400.0,33.55,33.5767,33.5101,33.5767,40400.0
2013-05-15 10:20:00,50.41,50.42,50.32,50.33,32700.0,33.5767,33.5833,33.5167,33.5234,32700.0
2013-05-15 10:25:00,50.33,50.34,50.27,50.28,28100.0,33.5234,33.5301,33.4834,33.4901,28100.0
2013-05-15 10:30:00,50.28,50.37,50.27,50.37,25000.0,33.4901,33.55,33.4834,33.55,25000.0
2013-05-15 10:35:00,50.37,50.38,50.33,50.38,23700.0,33.55,33.5567,33.5234,33.5567,23700.0
2013-05-15 10:40:00,50.38,50.42,50.37,50.37,40600.0,33.5567,33.5833,33.55,33.55,40600.0
2013-05-15 10:45:00,50.38,50.39,50.36,50.38,26200.0,33.5567,33.5634,33.5434,33.5567,26200.0
2013-05-15 10:50:00,50.37,50.42,50.36,50.42,24000.0,33.55,33.5833,33.5434,33.5833,24000.0
2013-05-15 10:55:00,50.42,50.49,50.41,50.49,20100.0,33.5833,33.63,33.5767,33.63,20100.0
2013-05-15 11:00:00,50.48,50.55,50.45,50.55,28100.0,33.6233,33.6699,33.6033,33.6699,28100.0
2013-05-15 11:05:00,50.55,50.59,50.54,50.58,21300.0,33.6699,33.6966,33.6633,33.6899,21300.0
2013-05-15 11:10:00,50.58,50.66,50.58,50.65,38100.0,33.6899,33.7432,33.6899,33.7365,38100.0
2013-05-15 11:15:00,50.64,50.67,50.59,50.59,37200.0,33.7299,33.7499,33.6966,33.6966,37200.0
2013-05-15 11:20:00,50.6,50.62,50.58,50.58,25300.0,33.7032,33.7166,33.6899,33.6899,25300.0
2013-05-15 11:25:00,50.58,50.59,50.57,50.58,31000.0,33.6899,33.6966,33.6833,33.6899,31000.0
2013-05-15 11:30:00,50.58,50.65,50.58,50.63,20100.0,33.6899,33.7365,33.6899,33.7232,20100.0
2013-05-15 11:35:00,50.63,50.7,50.63,50.7,16900.0,33.7232,33.7698,33.7232,33.7698,16900.0
2013-05-15 11:40:00,50.7,50.7,50.64,50.68,23800.0,33.7698,33.7698,33.7299,33.7565,23800.0
2013-05-15 11:45:00,50.69,50.74,50.69,50.74,13500.0,33.7632,33.7965,33.7632,33.7965,13500.0
2013-05-15 11:50:00,50.75,50.8,50.72,50.72,31000.0,33.8032,33.8365,33.7832,33.7832,31000.0
2013-05-15 11:55:00,50.72,50.73,50.67,50.68,16700.0,33.7832,33.7898,33.7499,33.7565,16700.0
2013-05-15 12:00:00,50.68,50.71,50.65,50.69,22500.0,33.7565,33.7765,33.7365,33.7632,22500.0
2013-05-15 12:05:00,50.7,50.75,50.7,50.75,21500.0,33.7698,33.8032,33.7698,33.8032,21500.0
2013-05-15 12:10:00,50.76,50.82,50.76,50.82,11800.0,33.8098,33.8498,33.8098,33.8498,11800.0
2013-05-15 12:15:00,50.82,50.82,50.77,50.79,37000.0,33.8498,33.8498,33.8165,33.8298,37000.0
2013-05-15 12:20:00,50.79,50.8,50.76,50.76,15000.0,33.8298,33.8365,33.8098,33.8098,15000.0
2013-05-15 12:25:00,50.76,50.78,50.74,50.74,14900.0,33.8098,33.8231,33.7965,33.7965,14900.0
2013-05-15 12:30:00,50.75,50.75,50.72,50.73,27600.0,33.8032,33.8032,33.7832,33.7898,27600.0
2013-05-15 12:35:00,50.74,50.76,50.72,50.72,33400.0,33.7965,33.8098,33.7832,33.7832,33400.0
2013-05-15 12:40:00,50.72,50.76,50.71,50.73,28500.0,33.7832,33.8098,33.7765,33.7898,28500.0
2013-05-15 12:45:00,50.73,50.78,50.72,50.77,20800.0,33.7898,33.8231,33.7832,33.8165,20800.0
2013-05-15 12:50:00,50.77,50.83,50.77,50.83,31500.0,33.8165,33.8564,33.8165,33.8564,31500.0
2013-05-15 12:55:00,50.83,50.87,50.82,50.86,33500.0,33.8564,33.8831,33.8498,33.8764,33500.0
2013-05-15 13:00:00,50.85,50.87,50.84,50.85,36600.0,33.8698,33.8831,33.8631,33.8698,36600.0
2013-05-15 13:05:00,50.85,50.9,50.85,50.89,25100.0,33.8698,33.9031,33.8698,33.8964,25100.0
2013-05-15 13:10:00,50.9,50.92,50.85,50.87,41200.0,33.9031,33.9164,33.8698,33.8831,41200.0
2013-05-15 13:15:00,50.87,50.88,50.85,50.88,45900.0,33.8831,33.8897,33.8698,33.8897,45900.0
2013-05-15 13:20:00,50.88,50.89,50.84,50.84,22300.0,33.8897,33.8964,33.8631,33.8631,22300.0
2013-05-15 13:25:00,50.84,50.88,50.83,50.87,23200.0,33.8631,33.8897,33.8564,33.8831,23200.0
2013-05-15 13:30:00,50.86,50.94,50.86,50.93,57000.0,33.8764,33.9297,33.8764,33.923,57000.0
2013-05-15 13:35:00,50.93,50.95,50.92,50.95,16300.0,33.923,33.9364,33.9164,33.9364,16300.0
2013-05-15 13:40:00,50.95,50.95,50.85,50.85,27700.0,33.9364,33.9364,33.8698,33.8698,27700.0
2013-05-15 13:45:00,50.85,50.88,50.85,50.88,22100.0,33.8698,33.8897,33.8698,33.8897,22100.0
2013-05-15 13:50:00,50.88,50.89,50.84,50.84,29900.0,33.8897,33.8964,33.8631,33.8631,29900.0
2013-05-15 13:55:00,50.84,50.85,50.76,50.77,22900.0,33.8631,33.8698,33.8098,33.8165,22900.0
2013-05-15 14:00:00,50.76,50.81,50.76,50.77,21400.0,33.8098,33.8431,33.8098,33.8165,21400.0
2013-05-15 14:05:00,50.77,50.81,50.77,50.8,12700.0,33.8165,33.8431,33.8165,33.8365,12700.0
2013-05-15 14:10:00,50.79,50.8,50.77,50.78,11800.0,33.8298,33.8365,33.8165,33.8231,11800.0
2013-05-15 14:15:00,50.78,50.79,50.76,50.78,19500.0,33.8231,33.8298,33.8098,33.8231,19500.0
2013-05-15 14:20:00,50.78,50.79,50.71,50.72,41400.0,33.8231,33.8298,33.7765,33.7832,41400.0
2013-05-15 14:25:00,50.72,50.78,50.72,50.78,24200.0,33.7832,33.8231,33.7832,33.8231,24200.0
2013-05-15 14:30:00,50.78,50.82,50.78,50.79,21400.0,33.8231,33.8498,33.8231,33.8298,21400.0
2013-05-15 14:35:00,50.78,50.78,50.73,50.73,16400.0,33.8231,33.8231,33.7898,33.7898,16400.0
2013-05-15 14:40:00,50.74,50.76,50.65,50.66,53100.0,33.7965,33.8098,33.7365,33.7432,53100.0
2013-05-15 14:45:00,50.66,50.7,50.64,50.67,37800.0,33.7432,33.7698,33.7299,33.7499,37800.0
2013-05-15 14:50:00,50.67,50.68,50.63,50.67,43000.0,33.7499,33.7565,33.7232,33.7499,43000.0
2013-05-15 14:55:00,50.66,50.69,50.64,50.65,29600.0,33.7432,33.7632,33.7299,33.7365,29600.0
2013-05-15 15:00:00,50.66,50.7,50.66,50.69,23300.0,33.7432,33.7698,33.7432,33.7632,23300.0
2013-05-15 15:05:00,50.7,50.73,50.68,50.73,51500.0,33.7698,33.7898,33.7565,33.7898,51500.0
2013-05-15 15:10:00,50.73,50.76,50.7,50.76,30500.0,33.7898,33.8098,33.7698,33.8098,30500.0
2013-05-15 15:15:00,50.76,50.78,50.73,50.74,15000.0,33.8098,33.8231,33.7898,33.7965,15000.0
2013-05-15 15:20:00,50.73,50.82,50.73,50.81,23100.0,33.7898,33.8498,33.7898,33.8431,23100.0
2013-05-15 15:25:00,50.81,50.83,50.8,50.81,30800.0,33.8431,33.8564,33.8365,33.8431,30800.0
2013-05-15 15:30:00,50.8,50.83,50.8,50.83,21300.0,33.8365,33.8564,33.8365,33.8564,21300.0
2013-05-15 15:35:00,50.83,50.93,50.83,50.93,38400.0,33.8564,33.923,33.8564,33.923,38400.0
2013-05-15 15:40:00,50.93,50.94,50.88,50.89,39800.0,33.923,33.9297,33.8897,33.8964,39800.0
2013-05-15 15:45:00,50.89,50.93,50.88,50.9,53300.0,33.8964,33.923,33.8897,33.9031,53300.0
2013-05-15 15:50:00,50.9,50.94,50.9,50.94,41700.0,33.9031,33.9297,33.9031,33.9297,41700.0
2013-05-15 15:55:00,50.93,50.97,50.9,50.91,79700.0,33.923,33.9497,33.9031,33.9097,79700.0
2013-05-16 09:30:00,50.87,50.87,50.53,50.66,79200.0,33.8831,33.8831,33.6566,33.7432,79200.0
2013-05-16 09:35:00,50.65,50.8,50.59,50.8,20200.0,33.7365,33.8365,33.6966,33.8365,20200.0
2013-05-16 09:40:00,50.8,50.8,50.72,50.76,14300.0,33.8365,33.8365,33.7832,33.8098,14300.0
2013-05-16 09:45:00,50.73,50.84,50.73,50.8,16600.0,33.7898,33.8631,33.7898,33.8365,16600.0
2013-05-16 09:50:00,50.83,50.94,50.77,50.92,52800.0,33.8564,33.9297,33.8165,33.9164,52800.0
2013-05-16 09:55:00,50.94,50.95,50.78,50.84,16200.0,33.9297,33.9364,33.8231,33.8631,16200.0
2013-05-16 10:00:00,50.82,50.87,50.75,50.86,29800.0,33.8498,33.8831,33.8032,33.8764,29800.0
2013-05-16 10:05:00,50.86,50.86,50.75,50.79,30700.0,33.8764,33.8764,33.8032,33.8298,30700.0
2013-05-16 10:10:00,50.8,50.86,50.75,50.77,55900.0,33.8365,33.8764,33.8032,33.8165,55900.0
2013-05-16 10:15:00,50.78,50.78,50.72,50.76,28300.0,33.8231,33.8231,33.7832,33.8098,28300.0
2013-05-16 10:20:00,50.77,50.79,50.73,50.79,15000.0,33.8165,33.8298,33.7898,33.8298,15000.0
2013-05-16 10:25:00,50.79,50.82,50.72,50.72,15300.0,33.8298,33.8498,33.7832,33.7832,15300.0
2013-05-16 10:30:00,50.74,50.77,50.68,50.7,26700.0,33.7965,33.8165,33.7565,33.7698,26700.0
2013-05-16 10:35:00,50.71,50.79,50.7,50.73,34800.0,33.7765,33.8298,33.7698,33.7898,34800.0
2013-05-16 10:40:00,50.73,50.75,50.64,50.64,44300.0,33.7898,33.8032,33.7299,33.7299,44300.0
2013-05-16 10:45:00,50.65,50.76,50.63,50.76,30600.0,33.7365,33.8098,33.7232,33.8098,30600.0
2013-05-16 10:50:00,50.76,50.82,50.73,50.81,20500.0,33.8098,33.8498,33.7898,33.8431,20500.0
2013-05-16 10:55:00,50.81,50.83,50.78,50.78,11400.0,33.8431,33.8564,33.8231,33.8231,11400.0
2013-05-16 11:00:00,50.79,50.82,50.79,50.8,20100.0,33.8298,33.8498,33.8298,33.8365,20100.0
2013-05-16 11:05:00,50.79,50.8,50.75,50.8,23700.0,33.8298,33.8365,33.8032,33.8365,23700.0
2013-05-16 11:10:00,50.8,50.85,50.8,50.83,16400.0,33.8365,33.8698,33.8365,33.8564,16400.0
2013-05-16 11:15:00,50.83,50.92,50.83,50.88,27000.0,33.8564,33.9164,33.8564,33.8897,27000.0
2013-05-16 11:20:00,50.88,50.88,50.77,50.8,16900.0,33.8897,33.8897,33.8165,33.8365,16900.0
2013-05-16 11:25:00,50.81,50.88,50.81,50.86,12000.0,33.8431,33.8897,33.8431,33.8764,12000.0
2013-05-16 11:30:00,50.86,50.89,50.84,50.85,23100.0,33.8764,33.8964,33.8631,33.8698,23100.0
2013-05-16 11:35:00,50.85,50.89,50.85,50.88,23600.0,33.8698,33.8964,33.8698,33.8897,23600.0
2013-05-16 11:40:00,50.89,50.89,50.86,50.87,25200.0,33.8964,33.8964,33.8764,33.8831,25200.0
2013-05-16 11:45:00,50.88,50.9,50.87,50.88,11600.0,33.8897,33.9031,33.8831,33.8897,11600.0
2013-05-16 11:50:00,50.88,50.97,50.88,50.95,44600.0,33.8897,33.9497,33.8897,33.9364,44600.0
2013-05-16 11:55:00,50.96,50.96,50.92,50.92,8500.0,33.943,33.943,33.9164,33.9164,8500.0
2013-05-16 12:00:00,50.93,50.93,50.82,50.83,24800.0,33.923,33.923,33.8498,33.8564,24800.0
2013-05-16 12:05:00,50.83,50.83,50.79,50.81,6400.0,33.8564,33.8564,33.8298,33.8431,6400.0
2013-05-16 12:10:00,50.82,50.83,50.81,50.82,11700.0,33.8498,33.8564,33.8431,33.8498,11700.0
2013-05-16 12:15:00,50.82,50.83,50.75,50.76,35300.0,33.8498,33.8564,33.8032,33.8098,35300.0
2013-05-16 12:20:00,50.76,50.77,50.73,50.74,15700.0,33.8098,33.8165,33.7898,33.7965,15700.0
2013-05-16 12:25:00,50.74,50.77,50.73,50.76,23400.0,33.7965,33.8165,33.7898,33.8098,23400.0
2013-05-16 12:30:00,50.76,50.82,50.75,50.81,19900.0,33.8098,33.8498,33.8032,33.8431,19900.0
2013-05-16 12:35:00,50.81,50.84,50.81,50.84,7900.0,33.8431,33.8631,33.8431,33.8631,7900.0
2013-05-16 12:40:00,50.84,50.87,50.84,50.86,8500.0,33.8631,33.8831,33.8631,33.8764,8500.0
2013-05-16 12:45:00,50.87,50.9,50.86,50.9,21800.0,33.8831,33.9031,33.8764,33.9031,21800.0
2013-05-16 12:50:00,50.9,50.95,50.89,50.95,14000.0,33.9031,33.9364,33.8964,33.9364,14000.0
2013-05-16 12:55:00,50.95,50.96,50.91,50.91,28600.0,33.9364,33.943,33.9097,33.9097,28600.0
2013-05-16 13:00:00,50.9,50.91,50.89,50.91,7000.0,33.9031,33.9097,33.8964,33.9097,7000.0
2013-05-16 13:05:00,50.91,50.94,50.91,50.94,7400.0,33.9097,33.9297,33.9097,33.9297,7400.0
2013-05-16 13:10:00,50.94,50.95,50.93,50.95,7500.0,33.9297,33.9364,33.923,33.9364,7500.0
2013-05-16 13:15:00,50.95,50.96,50.91,50.95,53300.0,33.9364,33.943,33.9097,33.9364,53300.0
2013-05-16 13:20:00,50.95,50.97,50.94,50.95,15500.0,33.9364,33.9497,33.9297,33.9364,15500.0
2013-05-16 13:25:00,50.95,50.96,50.93,50.96,24400.0,33.9364,33.943,33.923,33.943,24400.0
2013-05-16 13:30:00,50.96,50.97,50.95,50.95,7800.0,33.943,33.9497,33.9364,33.9364,7800.0
2013-05-16 13:35:00,50.95,50.96,50.84,50.85,37600.0,33.9364,33.943,33.8631,33.8698,37600.0
2013-05-16 13:40:00,50.84,50.88,50.81,50.86,67700.0,33.8631,33.8897,33.8431,33.8764,67700.0
2013-05-16 13:45:00,50.86,50.9,50.86,50.9,18100.0,33.8764,33.9031,33.8764,33.9031,18100.0
2013-05-16 13:50:00,50.9,50.94,50.9,50.92,21800.0,33.9031,33.9297,33.9031,33.9164,21800.0
2013-05-16 13:55:00,50.92,50.93,50.91,50.92,25100.0,33.9164,33.923,33.9097,33.9164,25100.0
2013-05-16 14:00:00,50.91,50.94,50.91,50.93,19700.0,33.9097,33.9297,33.9097,33.923,19700.0
2013-05-16 14:05:00,50.93,50.93,50.91,50.91,16300.0,33.923,33.923,33.9097,33.9097,16300.0
2013-05-16 14:10:00,50.91,50.94,50.9,50.93,26500.0,33.9097,33.9297,33.9031,33.923,26500.0
2013-05-16 14:15:00,50.92,50.93,50.92,50.92,5800.0,33.9164,33.923,33.9164,33.9164,5800.0
2013-05-16 14:20:00,50.93,50.93,50.89,50.9,23300.0,33.923,33.923,33.8964,33.9031,23300.0
2013-05-16 14:25:00,50.9,50.91,50.84,50.85,43900.0,33.9031,33.9097,33.8631,33.8698,43900.0
2013-05-16 14:30:00,50.85,50.85,50.82,50.82,14500.0,33.8698,33.8698,33.8498,33.8498,14500.0
2013-05-16 14:35:00,50.83,50.85,50.8,50.82,17200.0,33.8564,33.8698,33.8365,33.8498,17200.0
2013-05-16 14:40:00,50.82,50.83,50.78,50.8,25000.0,33.8498,33.8564,33.8231,33.8365,25000.0
2013-05-16 14:45:00,50.8,50.84,50.79,50.83,13200.0,33.8365,33.8631,33.8298,33.8564,13200.0
2013-05-16 14:50:00,50.84,50.85,50.76,50.78,17500.0,33.8631,33.8698,33.8098,33.8231,17500.0
2013-05-16 14:55:00,50.78,50.79,50.74,50.74,31400.0,33.8231,33.8298,33.7965,33.7965,31400.0
2013-05-16 15:00:00,50.75,50.77,50.75,50.77,20800.0,33.8032,33.8165,33.8032,33.8165,20800.0
2013-05-16 15:05:00,50.77,50.77,50.68,50.7,152500.0,33.8165,33.8165,33.7565,33.7698,152500.0
2013-05-16 15:10:00,50.69,50.7,50.63,50.65,45500.0,33.7632,33.7698,33.7232,33.7365,45500.0
2013-05-16 15:15:00,50.65,50.65,50.56,50.56,48200.0,33.7365,33.7365,33.6766,33.6766,48200.0
2013-05-16 15:20:00,50.56,50.64,50.55,50.63,35800.0,33.6766,33.7299,33.6699,33.7232,35800.0
2013-05-16 15:25:00,50.63,50.67,50.61,50.66,26100.0,33.7232,33.7499,33.7099,33.7432,26100.0
2013-05-16 15:30:00,50.67,50.68,50.62,50.64,30700.0,33.7499,33.7565,33.7166,33.7299,30700.0
2013-05-16 15:35:00,50.63,50.64,50.55,50.55,40200.0,33.7232,33.7299,33.6699,33.6699,40200.0
2013-05-16 15:40:00,50.55,50.6,50.55,50.57,35800.0,33.6699,33.7032,33.6699,33.6833,35800.0
2013-05-16 15:45:00,50.56,50.57,50.46,50.48,135000.0,33.6766,33.6833,33.61,33.6233,135000.0
2013-05-16 15:50:00,50.48,50.54,50.45,50.45,95800.0,33.6233,33.6633,33.6033,33.6033,95800.0
2013-05-16 15:55:00,50.45,50.5,50.45,50.49,171000.0,33.6033,33.6366,33.6033,33.63,171000.0
2013-05-17 09:30:00,50.41,50.53,50.32,50.39,286900.0,33.5767,33.6566,33.5167,33.5634,286900.0
2013-05-17 09:35:00,50.41,50.42,50.23,50.3,32000.0,33.5767,33.5833,33.4568,33.5034,32000.0
2013-05-17 09:40:00,50.32,50.32,50.14,50.17,28200.0,33.5167,33.5167,33.3968,33.4168,28200.0
2013-05-17 09:45:00,50.17,50.17,50.08,50.12,31000.0,33.4168,33.4168,33.3569,33.3835,31000.0
2013-05-17 09:50:00,50.12,50.18,50.02,50.07,40800.0,33.3835,33.4235,33.3169,33.3502,40800.0
2013-05-17 09:55:00,50.06,50.15,50.04,50.12,27000.0,33.3436,33.4035,33.3302,33.3835,27000.0
2013-05-17 10:00:00,50.12,50.21,50.12,50.18,27900.0,33.3835,33.4435,33.3835,33.4235,27900.0
2013-05-17 10:05:00,50.18,50.21,50.17,50.17,24500.0,33.4235,33.4435,33.4168,33.4168,24500.0
2013-05-17 10:10:00,50.17,50.17,50.1,50.1,23700.0,33.4168,33.4168,33.3702,33.3702,23700.0
2013-05-17 10:15:00,50.1,50.15,50.05,50.12,46800.0,33.3702,33.4035,33.3369,33.3835,46800.0
2013-05-17 10:20:00,50.12,50.24,50.11,50.23,25400.0,33.3835,33.4635,33.3769,33.4568,25400.0
2013-05-17 10:25:00,50.22,50.22,50.09,50.11,47000.0,33.4501,33.4501,33.3635,33.3769,47000.0
2013-05-17 10:30:00,50.11,50.17,50.11,50.17,30300.0,33.3769,33.4168,33.3769,33.4168,30300.0
2013-05-17 10:35:00,50.16,50.19,50.04,50.05,50800.0,33.4102,33.4302,33.3302,33.3369,50800.0
2013-05-17 10:40:00,50.05,50.06,50.01,50.05,54300.0,33.3369,33.3436,33.3103,33.3369,54300.0
2013-05-17 10:45:00,50.05,50.07,50.02,50.03,32300.0,33.3369,33.3502,33.3169,33.3236,32300.0
2013-05-17 10:50:00,50.03,50.03,49.98,49.98,46500.0,33.3236,33.3236,33.2903,33.2903,46500.0
2013-05-17 10:55:00,49.99,49.99,49.91,49.93,48200.0,33.2969,33.2969,33.2437,33.257,48200.0
2013-05-17 11:00:00,49.92,49.93,49.91,49.92,49000.0,33.2503,33.257,33.2437,33.2503,49000.0
2013-05-17 11:05:00,49.92,49.94,49.9,49.93,42400.0,33.2503,33.2636,33.237,33.257,42400.0
2013-05-17 11:10:00,49.93,49.96,49.91,49.93,27500.0,33.257,33.277,33.2437,33.257,27500.0
2013-05-17 11:15:00,49.94,49.97,49.93,49.97,23900.0,33.2636,33.2836,33.257,33.2836,23900.0
2013-05-17 11:20:00,49.97,49.97,49.86,49.94,84600.0,33.2836,33.2836,33.2103,33.2636,84600.0
2013-05-17 11:25:00,49.93,49.98,49.91,49.98,38600.0,33.257,33.2903,33.2437,33.2903,38600.0
2013-05-17 11:30:00,49.99,50.0,49.96,49.99,28900.0,33.2969,33.3036,33.277,33.2969,28900.0
2013-05-17 11:35:00,49.99,50.0,49.97,49.97,19400.0,33.2969,33.3036,33.2836,33.2836,19400.0
2013-05-17 11:40:00,49.97,49.97,49.89,49.91,33000.0,33.2836,33.2836,33.2303,33.2437,33000.0
2013-05-17 11:45:00,49.91,49.96,49.91,49.96,18100.0,33.2437,33.277,33.2437,33.277,18100.0
2013-05-17 11:50:00,49.95,49.98,49.93,49.96,13700.0,33.2703,33.2903,33.257,33.277,13700.0
2013-05-17 11:55:00,49.97,49.99,49.93,49.94,17700.0,33.2836,33.2969,33.257,33.2636,17700.0
2013-05-17 12:00:00,49.94,49.96,49.93,49.95,22800.0,33.2636,33.277,33.257,33.2703,22800.0
2013-05-17 12:05:00,49.95,50.0,49.95,49.99,31200.0,33.2703,33.3036,33.2703,33.2969,31200.0
2013-05-17 12:10:00,50.01,50.04,50.01,50.04,37400.0,33.3103,33.3302,33.3103,33.3302,37400.0
2013-05-17 12:15:00,50.04,50.07,50.03,50.07,19200.0,33.3302,33.3502,33.3236,33.3502,19200.0
2013-05-17 12:20:00,50.06,50.06,50.0,50.01,27800.0,33.3436,33.3436,33.3036,33.3103,27800.0
2013-05-17 12:25:00,50.0,50.04,50.0,50.02,18100.0,33.3036,33.3302,33.3036,33.3169,18100.0
2013-05-17 12:30:00,50.03,50.03,49.98,50.0,16600.0,33.3236,33.3236,33.2903,33.3036,16600.0
2013-05-17 12:35:00,49.99,50.02,49.99,50.02,19400.0,33.2969,33.3169,33.2969,33.3169,19400.0
2013-05-17 12:40:00,50.02,50.06,50.01,50.06,30600.0,33.3169,33.3436,33.3103,33.3436,30600.0
2013-05-17 12:45:00,50.05,50.07,50.03,50.03,20500.0,33.3369,33.3502,33.3236,33.3236,20500.0
2013-05-17 12:50:00,50.04,50.04,49.98,49.98,17600.0,33.3302,33.3302,33.2903,33.2903,17600.0
2013-05-17 12:55:00,49.98,50.0,49.97,49.99,19000.0,33.2903,33.3036,33.2836,33.2969,19000.0
2013-05-17 13:00:00,50.0,50.02,50.0,50.01,16100.0,33.3036,33.3169,33.3036,33.3103,16100.0
2013-05-17 13:05:00,50.01,50.02,49.98,50.0,21400.0,33.3103,33.3169,33.2903,33.3036,21400.0
2013-05-17 13:10:00,50.0,50.03,50.0,50.02,9400.0,33.3036,33.3236,33.3036,33.3169,9400.0
2013-05-17 13:15:00,50.02,50.04,50.0,50.02,19600.0,33.3169,33.3302,33.3036,33.3169,19600.0
2013-05-17 13:20:00,50.01,50.05,49.99,50.05,28200.0,33.3103,33.3369,33.2969,33.3369,28200.0
2013-05-17 13:25:00,50.04,50.05,50.02,50.02,9700.0,33.3302,33.3369,33.3169,33.3169,9700.0
2013-05-17 13:30:00,50.03,50.05,50.03,50.04,13200.0,33.3236,33.3369,33.3236,33.3302,13200.0
2013-05-17 13:35:00,50.04,50.06,50.03,50.05,20300.0,33.3302,33.3436,33.3236,33.3369,20300.0
2013-05-17 13:40:00,50.06,50.06,50.02,50.02,21900.0,33.3436,33.3436,33.3169,33.3169,21900.0
2013-05-17 13:45:00,50.02,50.04,50.01,50.04,22800.0,33.3169,33.3302,33.3103,33.3302,22800.0
2013-05-17 13:50:00,50.04,50.05,50.03,50.03,17600.0,33.3302,33.3369,33.3236,33.3236,17600.0
2013-05-17 13:55:00,50.03,50.05,50.03,50.04,13600.0,33.3236,33.3369,33.3236,33.3302,13600.0
2013-05-17 14:00:00,50.04,50.06,50.03,50.03,23400.0,33.3302,33.3436,33.3236,33.3236,23400.0
2013-05-17 14:05:00,50.03,50.05,50.01,50.04,28000.0,33.3236,33.3369,33.3103,33.3302,28000.0
2013-05-17 14:10:00,50.04,50.08,50.04,50.07,15700.0,33.3302,33.3569,33.3302,33.3502,15700.0
2013-05-17 14:15:00,50.07,50.13,50.06,50.12,16000.0,33.3502,33.3902,33.3436,33.3835,16000.0
2013-05-17 14:20:00,50.12,50.14,50.12,50.13,16600.0,33.3835,33.3968,33.3835,33.3902,16600.0
2013-05-17 14:25:00,50.13,50.17,50.12,50.14,30100.0,33.3902,33.4168,33.3835,33.3968,30100.0
2013-05-17 14:30:00,50.14,50.2,50.13,50.18,17200.0,33.3968,33.4368,33.3902,33.4235,17200.0
2013-05-17 14:35:00,50.18,50.2,50.16,50.19,21700.0,33.4235,33.4368,33.4102,33.4302,21700.0
2013-05-17 14:40:00,50.2,50.2,50.14,50.2,20700.0,33.4368,33.4368,33.3968,33.4368,20700.0
2013-05-17 14:45:00,50.2,50.25,50.2,50.24,26500.0,33.4368,33.4701,33.4368,33.4635,26500.0
2013-05-17 14:50:00,50.25,50.29,50.23,50.23,29900.0,33.4701,33.4968,33.4568,33.4568,29900.0
2013-05-17 14:55:00,50.23,50.27,50.22,50.27,34900.0,33.4568,33.4834,33.4501,33.4834,34900.0
2013-05-17 15:00:00,50.28,50.32,50.27,50.31,43500.0,33.4901,33.5167,33.4834,33.5101,43500.0
2013-05-17 15:05:00,50.31,50.32,50.28,50.28,21700.0,33.5101,33.5167,33.4901,33.4901,21700.0
2013-05-17 15:10:00,50.28,50.3,50.26,50.27,31700.0,33.4901,33.5034,33.4768,33.4834,31700.0
2013-05-17 15:15:00,50.27,50.3,50.26,50.29,13400.0,33.4834,33.5034,33.4768,33.4968,13400.0
2013-05-17 15:20:00,50.3,50.37,50.29,50.37,41700.0,33.5034,33.55,33.4968,33.55,41700.0
2013-05-17 15:25:00,50.38,50.41,50.38,50.39,38100.0,33.5567,33.5767,33.5567,33.5634,38100.0
2013-05-17 15:30:00,50.38,50.41,50.36,50.37,73400.0,33.5567,33.5767,33.5434,33.55,73400.0
2013-05-17 15:35:00,50.37,50.42,50.36,50.41,21300.0,33.55,33.5833,33.5434,33.5767,21300.0
2013-05-17 15:40:00,50.42,50.45,50.38,50.43,51800.0,33.5833,33.6033,33.5567,33.59,51800.0
2013-05-17 15:45:00,50.44,50.49,50.4,50.4,75600.0,33.5967,33.63,33.57,33.57,75600.0
2013-05-17 15:50:00,50.41,50.41,50.34,50.39,124500.0,33.5767,33.5767,33.5301,33.5634,124500.0
2013-05-17 15:55:00,50.39,50.39,50.3,50.36,176700.0,33.5634,33.5634,33.5034,33.5434,176700.0
2013-05-20 09:30:00,50.42,50.53,50.41,50.53,91500.0,33.5833,33.6566,33.5767,33.6566,91500.0
2013-05-20 09:35:00,50.52,50.64,50.5,50.53,34200.0,33.65,33.7299,33.6366,33.6566,34200.0
2013-05-20 09:40:00,50.54,50.55,50.38,50.42,89100.0,33.6633,33.6699,33.5567,33.5833,89100.0
2013-05-20 09:45:00,50.43,50.47,50.39,50.39,38900.0,33.59,33.6167,33.5634,33.5634,38900.0
2013-05-20 09:50:00,50.37,50.39,50.13,50.13,24300.0,33.55,33.5634,33.3902,33.3902,24300.0
2013-05-20 09:55:00,50.13,50.21,50.04,50.05,53700.0,33.3902,33.4435,33.3302,33.3369,53700.0
2013-05-20 10:00:00,50.06,50.26,50.06,50.23,25700.0,33.3436,33.4768,33.3436,33.4568,25700.0
2013-05-20 10:05:00,50.22,50.26,50.18,50.23,19400.0,33.4501,33.4768,33.4235,33.4568,19400.0
2013-05-20 10:10:00,50.23,50.25,50.18,50.21,17500.0,33.4568,33.4701,33.4235,33.4435,17500.0
2013-05-20 10:15:00,50.21,50.24,50.19,50.24,24700.0,33.4435,33.4635,33.4302,33.4635,24700.0
2013-05-20 10:20:00,50.24,50.25,50.21,50.23,14400.0,33.4635,33.4701,33.4435,33.4568,14400.0
2013-05-20 10:25:00,50.23,50.24,50.17,50.18,17600.0,33.4568,33.4635,33.4168,33.4235,17600.0
2013-05-20 10:30:00,50.18,50.22,50.18,50.22,10900.0,33.4235,33.4501,33.4235,33.4501,10900.0
2013-05-20 10:35:00,50.22,50.26,50.19,50.19,41500.0,33.4501,33.4768,33.4302,33.4302,41500.0
2013-05-20 10:40:00,50.19,50.2,50.09,50.11,127700.0,33.4302,33.4368,33.3635,33.3769,127700.0
2013-05-20 10:45:00,50.11,50.11,49.97,50.02,79500.0,33.3769,33.3769,33.2836,33.3169,79500.0
2013-05-20 10:50:00,50.02,50.03,49.98,50.01,42100.0,33.3169,33.3236,33.2903,33.3103,42100.0
2013-05-20 10:55:00,50.01,50.07,50.01,50.07,13000.0,33.3103,33.3502,33.3103,33.3502,13000.0
2013-05-20 11:00:00,50.08,50.12,50.05,50.11,44300.0,33.3569,33.3835,33.3369,33.3769,44300.0
2013-05-20 11:05:00,50.1,50.1,49.99,50.01,72900.0,33.3702,33.3702,33.2969,33.3103,72900.0
2013-05-20 11:10:00,50.01,50.02,49.99,50.01,30400.0,33.3103,33.3169,33.2969,33.3103,30400.0
2013-05-20 11:15:00,50.01,50.01,49.9,49.93,53500.0,33.3103,33.3103,33.237,33.257,53500.0
2013-05-20 11:20:00,49.93,49.96,49.88,49.91,147500.0,33.257,33.277,33.2237,33.2437,147500.0
2013-05-20 11:25:00,49.91,49.91,49.86,49.88,36800.0,33.2437,33.2437,33.2103,33.2237,36800.0
2013-05-20 11:30:00,49.88,49.89,49.87,49.88,59100.0,33.2237,33.2303,33.217,33.2237,59100.0
2013-05-20 11:35:00,49.89,49.89,49.88,49.89,23400.0,33.2303,33.2303,33.2237,33.2303,23400.0
2013-05-20 11:40:00,49.89,49.92,49.88,49.9,48600.0,33.2303,33.2503,33.2237,33.237,48600.0
2013-05-20 11:45:00,49.9,49.9,49.84,49.86,71200.0,33.237,33.237,33.197,33.2103,71200.0
2013-05-20 11:50:00,49.85,49.85,49.77,49.78,61300.0,33.2037,33.2037,33.1504,33.1571,61300.0
2013-05-20 11:55:00,49.78,49.78,49.68,49.69,78900.0,33.1571,33.1571,33.0905,33.0971,78900.0
2013-05-20 12:00:00,49.69,49.82,49.69,49.79,136500.0,33.0971,33.1837,33.0971,33.1637,136500.0
2013-05-20 12:05:00,49.8,49.86,49.79,49.82,66200.0,33.1704,33.2103,33.1637,33.1837,66200.0
2013-05-20 12:10:00,49.81,49.82,49.79,49.79,47000.0,33.177,33.1837,33.1637,33.1637,47000.0
2013-05-20 12:15:00,49.79,49.79,49.72,49.74,62100.0,33.1637,33.1637,33.1171,33.1304,62100.0
2013-05-20 12:20:00,49.74,49.75,49.66,49.66,59300.0,33.1304,33.1371,33.0771,33.0771,59300.0
2013-05-20 12:25:00,49.67,49.73,49.6,49.72,74200.0,33.0838,33.1238,33.0372,33.1171,74200.0
2013-05-20 12:30:00,49.71,49.72,49.66,49.68,55000.0,33.1104,33.1171,33.0771,33.0905,55000.0
2013-05-20 12:35:00,49.69,49.69,49.57,49.58,67900.0,33.0971,33.0971,33.0172,33.0238,67900.0
2013-05-20 12:40:00,49.58,49.58,49.48,49.54,108100.0,33.0238,33.0238,32.9572,32.9972,108100.0
2013-05-20 12:45:00,49.54,49.54,49.5,49.53,51400.0,32.9972,32.9972,32.9706,32.9905,51400.0
2013-05-20 12:50:00,49.53,49.53,49.46,49.47,94200.0,32.9905,32.9905,32.9439,32.9506,94200.0
2013-05-20 12:55:00,49.48,49.5,49.45,49.46,84900.0,32.9572,32.9706,32.9373,32.9439,84900.0
2013-05-20 13:00:00,49.46,49.5,49.46,49.48,42700.0,32.9439,32.9706,32.9439,32.9572,42700.0
2013-05-20 13:05:00,49.48,49.49,49.4,49.44,73100.0,32.9572,32.9639,32.904,32.9306,73100.0
2013-05-20 13:10:00,49.45,49.47,49.43,49.47,41300.0,32.9373,32.9506,32.9239,32.9506,41300.0
2013-05-20 13:15:00,49.47,49.48,49.4,49.41,55200.0,32.9506,32.9572,32.904,32.9106,55200.0
2013-05-20 13:20:00,49.4,49.47,49.38,49.44,30400.0,32.904,32.9506,32.8906,32.9306,30400.0
2013-05-20 13:25:00,49.45,49.53,49.4,49.53,32000.0,32.9373,32.9905,32.904,32.9905,32000.0
2013-05-20 13:30:00,49.54,49.57,49.49,49.5,37700.0,32.9972,33.0172,32.9639,32.9706,37700.0
2013-05-20 13:35:00,49.5,49.51,49.44,49.48,25900.0,32.9706,32.9772,32.9306,32.9572,25900.0
2013-05-20 13:40:00,49.48,49.48,49.43,49.45,83000.0,32.9572,32.9572,32.9239,32.9373,83000.0
2013-05-20 13:45:00,49.45,49.47,49.38,49.46,30000.0,32.9373,32.9506,32.8906,32.9439,30000.0
2013-05-20 13:50:00,49.46,49.46,49.4,49.41,55800.0,32.9439,32.9439,32.904,32.9106,55800.0
2013-05-20 13:55:00,49.41,49.41,49.35,49.36,53400.0,32.9106,32.9106,32.8707,32.8773,53400.0
2013-05-20 14:00:00,49.36,49.37,49.28,49.29,60600.0,32.8773,32.884,32.824,32.8307,60600.0
2013-05-20 14:05:00,49.29,49.4,49.28,49.39,62700.0,32.8307,32.904,32.824,32.8973,62700.0
2013-05-20 14:10:00,49.4,49.4,49.37,49.37,33500.0,32.904,32.904,32.884,32.884,33500.0
2013-05-20 14:15:00,49.38,49.4,49.36,49.38,22700.0,32.8906,32.904,32.8773,32.8906,22700.0
2013-05-20 14:20:00,49.39,49.43,49.38,49.39,74800.0,32.8973,32.9239,32.8906,32.8973,74800.0
2013-05-20 14:25:00,49.39,49.39,49.37,49.38,19400.0,32.8973,32.8973,32.884,32.8906,19400.0
2013-05-20 14:30:00,49.38,49.46,49.38,49.45,29900.0,32.8906,32.9439,32.8906,32.9373,29900.0
2013-05-20 14:35:00,49.45,49.47,49.42,49.42,42900.0,32.9373,32.9506,32.9173,32.9173,42900.0
2013-05-20 14:40:00,49.43,49.46,49.42,49.46,16500.0,32.9239,32.9439,32.9173,32.9439,16500.0
2013-05-20 14:45:00,49.46,49.46,49.4,49.44,31800.0,32.9439,32.9439,32.904,32.9306,31800.0
2013-05-20 14:50:00,49.45,49.47,49.44,49.45,22100.0,32.9373,32.9506,32.9306,32.9373,22100.0
2013-05-20 14:55:00,49.45,49.45,49.35,49.36,44400.0,32.9373,32.9373,32.8707,32.8773,44400.0
2013-05-20 15:00:00,49.36,49.4,49.35,49.39,65900.0,32.8773,32.904,32.8707,32.8973,65900.0
2013-05-20 15:05:00,49.38,49.39,49.37,49.38,32700.0,32.8906,32.8973,32.884,32.8906,32700.0
2013-05-20 15:10:00,49.38,49.4,49.35,49.37,42700.0,32.8906,32.904,32.8707,32.884,42700.0
2013-05-20 15:15:00,49.37,49.37,49.35,49.35,19900.0,32.884,32.884,32.8707,32.8707,19900.0
2013-05-20 15:20:00,49.35,49.36,49.27,49.29,84900.0,32.8707,32.8773,32.8174,32.8307,84900.0
2013-05-20 15:25:00,49.3,49.3,49.21,49.24,91600.0,32.8373,32.8373,32.7774,32.7974,91600.0
2013-05-20 15:30:00,49.24,49.25,49.16,49.19,115600.0,32.7974,32.804,32.7441,32.7641,115600.0
2013-05-20 15:35:00,49.19,49.2,49.18,49.19,65800.0,32.7641,32.7707,32.7574,32.7641,65800.0
2013-05-20 15:40:00,49.19,49.3,49.19,49.26,71000.0,32.7641,32.8373,32.7641,32.8107,71000.0
2013-05-20 15:45:00,49.25,49.25,49.18,49.23,96100.0,32.804,32.804,32.7574,32.7907,96100.0
2013-05-20 15:50:00,49.23,49.23,49.13,49.13,200400.0,32.7907,32.7907,32.7241,32.7241,200400.0
2013-05-20 15:55:00,49.13,49.16,49.09,49.14,483600.0,32.7241,32.7441,32.6975,32.7308,483600.0
2013-05-21 09:30:00,49.13,49.42,49.13,49.35,115400.0,32.7241,32.9173,32.7241,32.8707,115400.0
2013-05-21 09:35:00,49.35,49.36,49.16,49.36,36900.0,32.8707,32.8773,32.7441,32.8773,36900.0
2013-05-21 09:40:00,49.36,49.36,49.15,49.17,99100.0,32.8773,32.8773,32.7374,32.7508,99100.0
2013-05-21 09:45:00,49.17,49.2,49.06,49.08,134800.0,32.7508,32.7707,32.6775,32.6908,134800.0
2013-05-21 09:50:00,49.09,49.1,49.0,49.09,98900.0,32.6975,32.7041,32.6375,32.6975,98900.0
2013-05-21 09:55:00,49.11,49.18,49.06,49.12,54900.0,32.7108,32.7574,32.6775,32.7175,54900.0
2013-05-21 10:00:00,49.13,49.19,49.03,49.19,66500.0,32.7241,32.7641,32.6575,32.7641,66500.0
2013-05-21 10:05:00,49.19,49.19,49.01,49.02,95400.0,32.7641,32.7641,32.6442,32.6508,95400.0
2013-05-21 10:10:00,49.02,49.07,49.01,49.01,66600.0,32.6508,32.6842,32.6442,32.6442,66600.0
2013-05-21 10:15:00,49.01,49.08,49.01,49.04,67500.0,32.6442,32.6908,32.6442,32.6642,67500.0
2013-05-21 10:20:00,49.04,49.04,48.87,48.87,182200.0,32.6642,32.6642,32.5509,32.5509,182200.0
2013-05-21 10:25:00,48.87,48.93,48.87,48.91,76200.0,32.5509,32.5909,32.5509,32.5776,76200.0
2013-05-21 10:30:00,48.91,49.03,48.91,49.0,79600.0,32.5776,32.6575,32.5776,32.6375,79600.0
2013-05-21 10:35:00,49.0,49.08,48.97,49.07,72500.0,32.6375,32.6908,32.6175,32.6842,72500.0
2013-05-21 10:40:00,49.06,49.12,49.06,49.08,66100.0,32.6775,32.7175,32.6775,32.6908,66100.0
2013-05-21 10:45:00,49.07,49.15,49.03,49.13,55900.0,32.6842,32.7374,32.6575,32.7241,55900.0
2013-05-21 10:50:00,49.12,49.2,49.12,49.14,47400.0,32.7175,32.7707,32.7175,32.7308,47400.0
2013-05-21 10:55:00,49.13,49.13,49.06,49.11,42400.0,32.7241,32.7241,32.6775,32.7108,42400.0
2013-05-21 11:00:00,49.11,49.13,49.08,49.12,61400.0,32.7108,32.7241,32.6908,32.7175,61400.0
2013-05-21 11:05:00,49.12,49.21,49.12,49.18,74600.0,32.7175,32.7774,32.7175,32.7574,74600.0
2013-05-21 11:10:00,49.17,49.18,49.14,49.18,57700.0,32.7508,32.7574,32.7308,32.7574,57700.0
2013-05-21 11:15:00,49.17,49.17,49.07,49.11,54400.0,32.7508,32.7508,32.6842,32.7108,54400.0
2013-05-21 11:20:00,49.11,49.19,49.1,49.14,57600.0,32.7108,32.7641,32.7041,32.7308,57600.0
2013-05-21 11:25:00,49.14,49.2,49.13,49.14,42200.0,32.7308,32.7707,32.7241,32.7308,42200.0
2013-05-21 11:30:00,49.14,49.18,49.14,49.15,55000.0,32.7308,32.7574,32.7308,32.7374,55000.0
2013-05-21 11:35:00,49.15,49.16,49.13,49.14,58200.0,32.7374,32.7441,32.7241,32.7308,58200.0
2013-05-21 11:40:00,49.13,49.15,49.12,49.13,27400.0,32.7241,32.7374,32.7175,32.7241,27400.0
2013-05-21 11:45:00,49.13,49.15,49.12,49.12,18800.0,32.7241,32.7374,32.7175,32.7175,18800.0
2013-05-21 11:50:00,49.13,49.17,49.13,49.16,28500.0,32.7241,32.7508,32.7241,32.7441,28500.0
2013-05-21 11:55:00,49.16,49.16,49.13,49.14,20700.0,32.7441,32.7441,32.7241,32.7308,20700.0
2013-05-21 12:00:00,49.15,49.21,49.14,49.15,62200.0,32.7374,32.7774,32.7308,32.7374,62200.0
2013-05-21 12:05:00,49.16,49.21,49.15,49.19,70200.0,32.7441,32.7774,32.7374,32.7641,70200.0
2013-05-21 12:10:00,49.19,49.21,49.18,49.19,52000.0,32.7641,32.7774,32.7574,32.7641,52000.0
2013-05-21 12:15:00,49.2,49.28,49.19,49.23,48200.0,32.7707,32.824,32.7641,32.7907,48200.0
2013-05-21 12:20:00,49.23,49.23,49.15,49.15,40900.0,32.7907,32.7907,32.7374,32.7374,40900.0
2013-05-21 12:25:00,49.16,49.18,49.12,49.17,26500.0,32.7441,32.7574,32.7175,32.7508,26500.0
2013-05-21 12:30:00,49.18,49.18,49.17,49.17,12400.0,32.7574,32.7574,32.7508,32.7508,12400.0
2013-05-21 12:35:00,49.18,49.19,49.17,49.19,22500.0,32.7574,32.7641,32.7508,32.7641,22500.0
2013-05-21 12:40:00,49.19,49.22,49.16,49.19,55800.0,32.7641,32.7841,32.7441,32.7641,55800.0
2013-05-21 12:45:00,49.19,49.22,49.14,49.17,31400.0,32.7641,32.7841,32.7308,32.7508,31400.0
2013-05-21 12:50:00,49.16,49.24,49.15,49.24,24400.0,32.7441,32.7974,32.7374,32.7974,24400.0
2013-05-21 12:55:00,49.23,49.3,49.23,49.3,16800.0,32.7907,32.8373,32.7907,32.8373,16800.0
2013-05-21 13:00:00,49.3,49.3,49.26,49.29,30300.0,32.8373,32.8373,32.8107,32.8307,30300.0
2013-05-21 13:05:00,49.29,49.45,49.28,49.44,36900.0,32.8307,32.9373,32.824,32.9306,36900.0
2013-05-21 13:10:00,49.44,49.45,49.34,49.36,24400.0,32.9306,32.9373,32.864,32.8773,24400.0
2013-05-21 13:15:00,49.37,49.45,49.37,49.45,23000.0,32.884,32.9373,32.884,32.9373,23000.0
2013-05-21 13:20:00,49.45,49.45,49.37,49.42,25600.0,32.9373,32.9373,32.884,32.9173,25600.0
2013-05-21 13:25:00,49.42,49.5,49.42,49.5,26000.0,32.9173,32.9706,32.9173,32.9706,26000.0
2013-05-21 13:30:00,49.5,49.51,49.44,49.45,36000.0,32.9706,32.9772,32.9306,32.9373,36000.0
2013-05-21 13:35:00,49.45,49.47,49.41,49.43,31100.0,32.9373,32.9506,32.9106,32.9239,31100.0
2013-05-21 13:40:00,49.44,49.46,49.42,49.42,29500.0,32.9306,32.9439,32.9173,32.9173,29500.0
2013-05-21 13:45:00,49.43,49.43,49.35,49.41,27200.0,32.9239,32.9239,32.8707,32.9106,27200.0
2013-05-21 13:50:00,49.42,49.47,49.36,49.38,44700.0,32.9173,32.9506,32.8773,32.8906,44700.0
2013-05-21 13:55:00,49.38,49.4,49.33,49.38,37200.0,32.8906,32.904,32.8573,32.8906,37200.0
2013-05-21 14:00:00,49.38,49.39,49.33,49.37,37900.0,32.8906,32.8973,32.8573,32.884,37900.0
2013-05-21 14:05:00,49.36,49.38,49.31,49.33,36100.0,32.8773,32.8906,32.844,32.8573,36100.0
2013-05-21 14:10:00,49.33,49.4,49.33,49.4,24500.0,32.8573,32.904,32.8573,32.904,24500.0
2013-05-21 14:15:00,49.4,49.5,49.4,49.49,72100.0,32.904,32.9706,32.904,32.9639,72100.0
2013-05-21 14:20:00,49.48,49.49,49.4,49.43,58100.0,32.9572,32.9639,32.904,32.9239,58100.0
2013-05-21 14:25:00,49.43,49.51,49.43,49.45,85300.0,32.9239,32.9772,32.9239,32.9373,85300.0
2013-05-21 14:30:00,49.45,49.46,49.42,49.44,20900.0,32.9373,32.9439,32.9173,32.9306,20900.0
2013-05-21 14:35:00,49.45,49.49,49.45,49.48,19800.0,32.9373,32.9639,32.9373,32.9572,19800.0
2013-05-21 14:40:00,49.49,49.51,49.48,49.48,29100.0,32.9639,32.9772,32.9572,32.9572,29100.0
2013-05-21 14:45:00,49.48,49.49,49.43,49.49,29500.0,32.9572,32.9639,32.9239,32.9639,29500.0
2013-05-21 14:50:00,49.49,49.5,49.47,49.5,31700.0,32.9639,32.9706,32.9506,32.9706,31700.0
2013-05-21 14:55:00,49.5,49.52,49.48,49.48,34000.0,32.9706,32.9839,32.9572,32.9572,34000.0
2013-05-21 15:00:00,49.48,49.5,49.47,49.48,16800.0,32.9572,32.9706,32.9506,32.9572,16800.0
2013-05-21 15:05:00,49.48,49.49,49.45,49.48,21000.0,32.9572,32.9639,32.9373,32.9572,21000.0
2013-05-21 15:10:00,49.48,49.5,49.43,49.45,42800.0,32.9572,32.9706,32.9239,32.9373,42800.0
2013-05-21 15:15:00,49.45,49.46,49.4,49.4,37800.0,32.9373,32.9439,32.904,32.904,37800.0
2013-05-21 15:20:00,49.41,49.45,49.41,49.43,44000.0,32.9106,32.9373,32.9106,32.9239,44000.0
2013-05-21 15:25:00,49.42,49.43,49.38,49.39,31500.0,32.9173,32.9239,32.8906,32.8973,31500.0
2013-05-21 15:30:00,49.39,49.44,49.39,49.43,37000.0,32.8973,32.9306,32.8973,32.9239,37000.0
2013-05-21 15:35:00,49.43,49.43,49.36,49.4,68300.0,32.9239,32.9239,32.8773,32.904,68300.0
2013-05-21 15:40:00,49.4,49.42,49.37,49.37,73900.0,32.904,32.9173,32.884,32.884,73900.0
2013-05-21 15:45:00,49.37,49.39,49.32,49.38,86800.0,32.884,32.8973,32.8507,32.8906,86800.0
2013-05-21 15:50:00,49.37,49.39,49.33,49.35,98200.0,32.884,32.8973,32.8573,32.8707,98200.0
2013-05-21 15:55:00,49.35,49.38,49.31,49.33,184100.0,32.8707,32.8906,32.844,32.8573,184100.0
2013-05-22 09:30:00,49.3,49.47,49.25,49.45,116500.0,32.8373,32.9506,32.804,32.9373,116500.0
2013-05-22 09:35:00,49.46,49.66,49.46,49.59,58400.0,32.9439,33.0771,32.9439,33.0305,58400.0
2013-05-22 09:40:00,49.59,49.62,49.53,49.56,55000.0,33.0305,33.0505,32.9905,33.0105,55000.0
2013-05-22 09:45:00,49.55,49.56,49.38,49.44,38200.0,33.0039,33.0105,32.8906,32.9306,38200.0
2013-05-22 09:50:00,49.43,49.44,49.39,49.4,27000.0,32.9239,32.9306,32.8973,32.904,27000.0
2013-05-22 09:55:00,49.4,49.5,49.39,49.5,45800.0,32.904,32.9706,32.8973,32.9706,45800.0
2013-05-22 10:00:00,49.5,49.6,49.45,49.58,75700.0,32.9706,33.0372,32.9373,33.0238,75700.0
2013-05-22 10:05:00,49.57,49.61,49.52,49.57,39800.0,33.0172,33.0438,32.9839,33.0172,39800.0
2013-05-22 10:10:00,49.57,49.6,49.49,49.54,64600.0,33.0172,33.0372,32.9639,32.9972,64600.0
2013-05-22 10:15:00,49.54,49.6,49.5,49.53,35200.0,32.9972,33.0372,32.9706,32.9905,35200.0
2013-05-22 10:20:00,49.53,49.62,49.53,49.58,41500.0,32.9905,33.0505,32.9905,33.0238,41500.0
2013-05-22 10:25:00,49.59,49.79,49.53,49.74,71000.0,33.0305,33.1637,32.9905,33.1304,71000.0
2013-05-22 10:30:00,49.74,49.79,49.61,49.62,62300.0,33.1304,33.1637,33.0438,33.0505,62300.0
2013-05-22 10:35:00,49.62,49.62,49.37,49.43,101800.0,33.0505,33.0505,32.884,32.9239,101800.0
2013-05-22 10:40:00,49.44,49.46,49.37,49.44,52200.0,32.9306,32.9439,32.884,32.9306,52200.0
2013-05-22 10:45:00,49.44,49.44,49.34,49.41,40500.0,32.9306,32.9306,32.864,32.9106,40500.0
2013-05-22 10:50:00,49.42,49.43,49.36,49.41,35600.0,32.9173,32.9239,32.8773,32.9106,35600.0
2013-05-22 10:55:00,49.41,49.44,49.34,49.35,43200.0,32.9106,32.9306,32.864,32.8707,43200.0
2013-05-22 11:00:00,49.36,49.43,49.34,49.4,40100.0,32.8773,32.9239,32.864,32.904,40100.0
2013-05-22 11:05:00,49.41,49.51,49.4,49.5,35100.0,32.9106,32.9772,32.904,32.9706,35100.0
2013-05-22 11:10:00,49.49,49.6,49.47,49.6,29800.0,32.9639,33.0372,32.9506,33.0372,29800.0
2013-05-22 11:15:00,49.6,49.6,49.46,49.5,36600.0,33.0372,33.0372,32.9439,32.9706,36600.0
2013-05-22 11:20:00,49.51,49.52,49.45,49.46,23800.0,32.9772,32.9839,32.9373,32.9439,23800.0
2013-05-22 11:25:00,49.46,49.49,49.41,49.47,40600.0,32.9439,32.9639,32.9106,32.9506,40600.0
2013-05-22 11:30:00,49.47,49.53,49.47,49.52,34300.0,32.9506,32.9905,32.9506,32.9839,34300.0
2013-05-22 11:35:00,49.52,49.58,49.52,49.52,19500.0,32.9839,33.0238,32.9839,32.9839,19500.0
2013-05-22 11:40:00,49.53,49.54,49.5,49.52,18000.0,32.9905,32.9972,32.9706,32.9839,18000.0
2013-05-22 11:45:00,49.52,49.6,49.5,49.58,55800.0,32.9839,33.0372,32.9706,33.0238,55800.0
2013-05-22 11:50:00,49.59,49.59,49.54,49.54,34300.0,33.0305,33.0305,32.9972,32.9972,34300.0
2013-05-22 11:55:00,49.54,49.55,49.51,49.52,14200.0,32.9972,33.0039,32.9772,32.9839,14200.0
2013-05-22 12:00:00,49.52,49.53,49.5,49.5,18200.0,32.9839,32.9905,32.9706,32.9706,18200.0
2013-05-22 12:05:00,49.51,49.52,49.5,49.5,26300.0,32.9772,32.9839,32.9706,32.9706,26300.0
2013-05-22 12:10:00,49.5,49.51,49.46,49.46,25800.0,32.9706,32.9772,32.9439,32.9439,25800.0
2013-05-22 12:15:00,49.47,49.48,49.43,49.45,17800.0,32.9506,32.9572,32.9239,32.9373,17800.0
2013-05-22 12:20:00,49.45,49.52,49.44,49.5,49800.0,32.9373,32.9839,32.9306,32.9706,49800.0
2013-05-22 12:25:00,49.51,49.53,49.47,49.48,105500.0,32.9772,32.9905,32.9506,32.9572,105500.0
2013-05-22 12:30:00,49.48,49.51,49.45,49.45,17000.0,32.9572,32.9772,32.9373,32.9373,17000.0
2013-05-22 12:35:00,49.46,49.48,49.42,49.45,135100.0,32.9439,32.9572,32.9173,32.9373,135100.0
2013-05-22 12:40:00,49.46,49.47,49.45,49.46,17800.0,32.9439,32.9506,32.9373,32.9439,17800.0
2013-05-22 12:45:00,49.46,49.47,49.44,49.46,37600.0,32.9439,32.9506,32.9306,32.9439,37600.0
2013-05-22 12:50:00,49.47,49.47,49.45,49.46,20700.0,32.9506,32.9506,32.9373,32.9439,20700.0
2013-05-22 12:55:00,49.47,49.5,49.45,49.5,27500.0,32.9506,32.9706,32.9373,32.9706,27500.0
2013-05-22 13:00:00,49.5,49.5,49.44,49.44,14600.0,32.9706,32.9706,32.9306,32.9306,14600.0
2013-05-22 13:05:00,49.44,49.44,49.37,49.39,26300.0,32.9306,32.9306,32.884,32.8973,26300.0
2013-05-22 13:10:00,49.4,49.41,49.37,49.38,22500.0,32.904,32.9106,32.884,32.8906,22500.0
2013-05-22 13:15:00,49.38,49.4,49.33,49.35,16200.0,32.8906,32.904,32.8573,32.8707,16200.0
2013-05-22 13:20:00,49.35,49.36,49.33,49.34,21300.0,32.8707,32.8773,32.8573,32.864,21300.0
2013-05-22 13:25:00,49.34,49.34,49.3,49.3,16100.0,32.864,32.864,32.8373,32.8373,16100.0
2013-05-22 13:30:00,49.3,49.35,49.27,49.29,131600.0,32.8373,32.8707,32.8174,32.8307,131600.0
2013-05-22 13:35:00,49.29,49.34,49.27,49.3,38300.0,32.8307,32.864,32.8174,32.8373,38300.0
2013-05-22 13:40:00,49.29,49.31,49.24,49.24,40800.0,32.8307,32.844,32.7974,32.7974,40800.0
2013-05-22 13:45:00,49.25,49.26,49.14,49.14,75000.0,32.804,32.8107,32.7308,32.7308,75000.0
2013-05-22 13:50:00,49.15,49.16,49.13,49.14,34100.0,32.7374,32.7441,32.7241,32.7308,34100.0
2013-05-22 13:55:00,49.15,49.18,49.1,49.11,53100.0,32.7374,32.7574,32.7041,32.7108,53100.0
2013-05-22 14:00:00,49.1,49.23,48.96,48.98,144800.0,32.7041,32.7907,32.6109,32.6242,144800.0
2013-05-22 14:05:00,48.99,49.07,48.94,49.06,73700.0,32.6309,32.6842,32.5976,32.6775,73700.0
2013-05-22 14:10:00,49.06,49.06,48.99,49.05,41400.0,32.6775,32.6775,32.6309,32.6708,41400.0
2013-05-22 14:15:00,49.05,49.14,49.01,49.11,30500.0,32.6708,32.7308,32.6442,32.7108,30500.0
2013-05-22 14:20:00,49.11,49.16,49.09,49.11,23500.0,32.7108,32.7441,32.6975,32.7108,23500.0
2013-05-22 14:25:00,49.11,49.12,49.05,49.09,58700.0,32.7108,32.7175,32.6708,32.6975,58700.0
2013-05-22 14:30:00,49.09,49.14,49.05,49.12,41300.0,32.6975,32.7308,32.6708,32.7175,41300.0
2013-05-22 14:35:00,49.12,49.12,48.98,49.05,45000.0,32.7175,32.7175,32.6242,32.6708,45000.0
2013-05-22 14:40:00,49.07,49.14,49.03,49.13,25500.0,32.6842,32.7308,32.6575,32.7241,25500.0
2013-05-22 14:45:00,49.12,49.19,49.12,49.15,27700.0,32.7175,32.7641,32.7175,32.7374,27700.0
2013-05-22 14:50:00,49.16,49.17,49.13,49.15,34000.0,32.7441,32.7508,32.7241,32.7374,34000.0
2013-05-22 14:55:00,49.15,49.18,49.14,49.16,26100.0,32.7374,32.7574,32.7308,32.7441,26100.0
2013-05-22 15:00:00,49.16,49.16,49.11,49.12,31600.0,32.7441,32.7441,32.7108,32.7175,31600.0
2013-05-22 15:05:00,49.1,49.13,49.06,49.13,24800.0,32.7041,32.7241,32.6775,32.7241,24800.0
2013-05-22 15:10:00,49.14,49.18,49.12,49.12,27100.0,32.7308,32.7574,32.7175,32.7175,27100.0
2013-05-22 15:15:00,49.12,49.15,49.07,49.08,63600.0,32.7175,32.7374,32.6842,32.6908,63600.0
2013-05-22 15:20:00,49.08,49.08,49.04,49.04,51100.0,32.6908,32.6908,32.6642,32.6642,51100.0
2013-05-22 15:25:00,49.05,49.05,48.94,48.95,73800.0,32.6708,32.6708,32.5976,32.6042,73800.0
2013-05-22 15:30:00,48.95,48.98,48.9,48.97,69700.0,32.6042,32.6242,32.5709,32.6175,69700.0
2013-05-22 15:35:00,48.97,48.98,48.89,48.92,77900.0,32.6175,32.6242,32.5643,32.5842,77900.0
2013-05-22 15:40:00,48.92,48.97,48.9,48.95,206400.0,32.5842,32.6175,32.5709,32.6042,206400.0
2013-05-22 15:45:00,48.95,48.97,48.9,48.91,133200.0,32.6042,32.6175,32.5709,32.5776,133200.0
2013-05-22 15:50:00,48.91,49.03,48.91,48.99,222600.0,32.5776,32.6575,32.5776,32.6309,222600.0
2013-05-22 15:55:00,48.99,49.02,48.93,49.02,267700.0,32.6309,32.6508,32.5909,32.6508,267700.0
2013-05-23 09:30:00,48.8,48.83,48.58,48.65,151800.0,32.5043,32.5243,32.3578,32.4044,151800.0
2013-05-23 09:35:00,48.65,48.68,48.26,48.52,123500.0,32.4044,32.4244,32.1446,32.3178,123500.0
2013-05-23 09:40:00,48.5,48.55,48.28,48.33,80900.0,32.3045,32.3378,32.158,32.1913,80900.0
2013-05-23 09:45:00,48.32,48.45,48.29,48.29,37900.0,32.1846,32.2712,32.1646,32.1646,37900.0
2013-05-23 09:50:00,48.3,48.41,48.3,48.36,53200.0,32.1713,32.2445,32.1713,32.2112,53200.0
2013-05-23 09:55:00,48.37,48.49,48.36,48.44,55600.0,32.2179,32.2978,32.2112,32.2645,55600.0
2013-05-23 10:00:00,48.44,48.48,48.32,48.46,79800.0,32.2645,32.2912,32.1846,32.2778,79800.0
2013-05-23 10:05:00,48.44,48.44,48.32,48.35,76100.0,32.2645,32.2645,32.1846,32.2046,76100.0
2013-05-23 10:10:00,48.36,48.41,48.27,48.27,42200.0,32.2112,32.2445,32.1513,32.1513,42200.0
2013-05-23 10:15:00,48.26,48.45,48.24,48.4,113000.0,32.1446,32.2712,32.1313,32.2379,113000.0
2013-05-23 10:20:00,48.39,48.45,48.36,48.43,88000.0,32.2312,32.2712,32.2112,32.2579,88000.0
2013-05-23 10:25:00,48.42,48.53,48.42,48.5,65400.0,32.2512,32.3245,32.2512,32.3045,65400.0
2013-05-23 10:30:00,48.51,48.54,48.48,48.52,39800.0,32.3112,32.3311,32.2912,32.3178,39800.0
2013-05-23 10:35:00,48.51,48.52,48.45,48.5,89600.0,32.3112,32.3178,32.2712,32.3045,89600.0
2013-05-23 10:40:00,48.5,48.53,48.4,48.52,91900.0,32.3045,32.3245,32.2379,32.3178,91900.0
2013-05-23 10:45:00,48.52,48.52,48.45,48.51,26200.0,32.3178,32.3178,32.2712,32.3112,26200.0
2013-05-23 10:50:00,48.5,48.62,48.5,48.62,30800.0,32.3045,32.3844,32.3045,32.3844,30800.0
2013-05-23 10:55:00,48.61,48.62,48.52,48.55,38700.0,32.3778,32.3844,32.3178,32.3378,38700.0
2013-05-23 11:00:00,48.54,48.62,48.53,48.6,28900.0,32.3311,32.3844,32.3245,32.3711,28900.0
2013-05-23 11:05:00,48.6,48.65,48.6,48.65,27000.0,32.3711,32.4044,32.3711,32.4044,27000.0
2013-05-23 11:10:00,48.65,48.65,48.58,48.59,36600.0,32.4044,32.4044,32.3578,32.3644,36600.0
2013-05-23 11:15:00,48.59,48.7,48.59,48.69,27900.0,32.3644,32.4377,32.3644,32.431,27900.0
2013-05-23 11:20:00,48.69,48.82,48.68,48.75,41100.0,32.431,32.5176,32.4244,32.471,41100.0
2013-05-23 11:25:00,48.75,48.76,48.68,48.68,16100.0,32.471,32.4777,32.4244,32.4244,16100.0
2013-05-23 11:30:00,48.68,48.69,48.63,48.67,23500.0,32.4244,32.431,32.3911,32.4177,23500.0
2013-05-23 11:35:00,48.68,48.71,48.67,48.7,27000.0,32.4244,32.4444,32.4177,32.4377,27000.0
2013-05-23 11:40:00,48.71,48.71,48.62,48.69,32100.0,32.4444,32.4444,32.3844,32.431,32100.0
2013-05-23 11:45:00,48.69,48.7,48.65,48.68,20400.0,32.431,32.4377,32.4044,32.4244,20400.0
2013-05-23 11:50:00,48.67,48.72,48.67,48.68,28600.0,32.4177,32.451,32.4177,32.4244,28600.0
2013-05-23 11:55:00,48.69,48.72,48.65,48.72,25600.0,32.431,32.451,32.4044,32.451,25600.0
2013-05-23 12:00:00,48.71,48.73,48.67,48.67,20200.0,32.4444,32.4577,32.4177,32.4177,20200.0
2013-05-23 12:05:00,48.67,48.76,48.66,48.74,25000.0,32.4177,32.4777,32.4111,32.4643,25000.0
2013-05-23 12:10:00,48.73,48.76,48.72,48.74,31700.0,32.4577,32.4777,32.451,32.4643,31700.0
2013-05-23 12:15:00,48.73,48.74,48.67,48.69,32500.0,32.4577,32.4643,32.4177,32.431,32500.0
2013-05-23 12:20:00,48.69,48.7,48.65,48.66,28200.0,32.431,32.4377,32.4044,32.4111,28200.0
2013-05-23 12:25:00,48.66,48.7,48.65,48.68,23400.0,32.4111,32.4377,32.4044,32.4244,23400.0
2013-05-23 12:30:00,48.69,48.7,48.65,48.68,32000.0,32.431,32.4377,32.4044,32.4244,32000.0
2013-05-23 12:35:00,48.68,48.68,48.62,48.63,35900.0,32.4244,32.4244,32.3844,32.3911,35900.0
2013-05-23 12:40:00,48.63,48.66,48.6,48.66,35100.0,32.3911,32.4111,32.3711,32.4111,35100.0
2013-05-23 12:45:00,48.66,48.71,48.65,48.7,28000.0,32.4111,32.4444,32.4044,32.4377,28000.0
2013-05-23 12:50:00,48.7,48.7,48.67,48.7,33800.0,32.4377,32.4377,32.4177,32.4377,33800.0
2013-05-23 12:55:00,48.7,48.73,48.67,48.71,40500.0,32.4377,32.4577,32.4177,32.4444,40500.0
2013-05-23 13:00:00,48.72,48.76,48.71,48.71,24000.0,32.451,32.4777,32.4444,32.4444,24000.0
2013-05-23 13:05:00,48.71,48.71,48.62,48.66,33600.0,32.4444,32.4444,32.3844,32.4111,33600.0
2013-05-23 13:10:00,48.68,48.73,48.65,48.73,22800.0,32.4244,32.4577,32.4044,32.4577,22800.0
2013-05-23 13:15:00,48.73,48.73,48.69,48.7,38200.0,32.4577,32.4577,32.431,32.4377,38200.0
2013-05-23 13:20:00,48.7,48.7,48.65,48.7,19400.0,32.4377,32.4377,32.4044,32.4377,19400.0
2013-05-23 13:25:00,48.7,48.71,48.67,48.69,22400.0,32.4377,32.4444,32.4177,32.431,22400.0
2013-05-23 13:30:00,48.7,48.73,48.69,48.73,17300.0,32.4377,32.4577,32.431,32.4577,17300.0
2013-05-23 13:35:00,48.72,48.77,48.72,48.76,24000.0,32.451,32.4843,32.451,32.4777,24000.0
2013-05-23 13:40:00,48.75,48.77,48.69,48.72,35200.0,32.471,32.4843,32.431,32.451,35200.0
2013-05-23 13:45:00,48.72,48.75,48.69,48.75,44100.0,32.451,32.471,32.431,32.471,44100.0
2013-05-23 13:50:00,48.75,48.76,48.69,48.7,41000.0,32.471,32.4777,32.431,32.4377,41000.0
2013-05-23 13:55:00,48.7,48.78,48.69,48.77,34200.0,32.4377,32.491,32.431,32.4843,34200.0
2013-05-23 14:00:00,48.76,48.8,48.76,48.77,36300.0,32.4777,32.5043,32.4777,32.4843,36300.0
2013-05-23 14:05:00,48.79,48.84,48.78,48.83,34100.0,32.4977,32.531,32.491,32.5243,34100.0
2013-05-23 14:10:00,48.83,48.88,48.83,48.86,25700.0,32.5243,32.5576,32.5243,32.5443,25700.0
2013-05-23 14:15:00,48.86,48.91,48.85,48.89,29800.0,32.5443,32.5776,32.5376,32.5643,29800.0
2013-05-23 14:20:00,48.9,48.9,48.84,48.87,25900.0,32.5709,32.5709,32.531,32.5509,25900.0
2013-05-23 14:25:00,48.88,48.89,48.82,48.82,80800.0,32.5576,32.5643,32.5176,32.5176,80800.0
2013-05-23 14:30:00,48.82,48.83,48.77,48.8,39500.0,32.5176,32.5243,32.4843,32.5043,39500.0
2013-05-23 14:35:00,48.79,48.81,48.78,48.8,24900.0,32.4977,32.511,32.491,32.5043,24900.0
2013-05-23 14:40:00,48.8,48.93,48.79,48.91,37300.0,32.5043,32.5909,32.4977,32.5776,37300.0
2013-05-23 14:45:00,48.91,48.94,48.87,48.94,25700.0,32.5776,32.5976,32.5509,32.5976,25700.0
2013-05-23 14:50:00,48.94,48.95,48.9,48.93,26900.0,32.5976,32.6042,32.5709,32.5909,26900.0
2013-05-23 14:55:00,48.92,48.93,48.88,48.91,31600.0,32.5842,32.5909,32.5576,32.5776,31600.0
2013-05-23 15:00:00,48.91,48.94,48.9,48.9,24700.0,32.5776,32.5976,32.5709,32.5709,24700.0
2013-05-23 15:05:00,48.9,48.92,48.88,48.91,24500.0,32.5709,32.5842,32.5576,32.5776,24500.0
2013-05-23 15:10:00,48.91,48.97,48.91,48.93,43700.0,32.5776,32.6175,32.5776,32.5909,43700.0
2013-05-23 15:15:00,48.93,48.93,48.82,48.84,47300.0,32.5909,32.5909,32.5176,32.531,47300.0
2013-05-23 15:20:00,48.84,48.89,48.84,48.86,28700.0,32.531,32.5643,32.531,32.5443,28700.0
2013-05-23 15:25:00,48.86,48.89,48.8,48.87,40400.0,32.5443,32.5643,32.5043,32.5509,40400.0
2013-05-23 15:30:00,48.86,48.9,48.82,48.86,40500.0,32.5443,32.5709,32.5176,32.5443,40500.0
2013-05-23 15:35:00,48.86,48.87,48.8,48.82,50200.0,32.5443,32.5509,32.5043,32.5176,50200.0
2013-05-23 15:40:00,48.82,48.89,48.82,48.84,62100.0,32.5176,32.5643,32.5176,32.531,62100.0
2013-05-23 15:45:00,48.85,48.87,48.78,48.79,81200.0,32.5376,32.5509,32.491,32.4977,81200.0
2013-05-23 15:50:00,48.79,48.88,48.79,48.88,129400.0,32.4977,32.5576,32.4977,32.5576,129400.0
2013-05-23 15:55:00,48.88,48.93,48.81,48.82,209500.0,32.5576,32.5909,32.511,32.5176,209500.0
2013-05-24 09:30:00,48.75,48.75,48.53,48.58,64600.0,32.471,32.471,32.3245,32.3578,64600.0
2013-05-24 09:35:00,48.6,48.67,48.53,48.57,14100.0,32.3711,32.4177,32.3245,32.3511,14100.0
2013-05-24 09:40:00,48.57,48.63,48.5,48.52,26200.0,32.3511,32.3911,32.3045,32.3178,26200.0
2013-05-24 09:45:00,48.53,48.59,48.51,48.51,12300.0,32.3245,32.3644,32.3112,32.3112,12300.0
2013-05-24 09:50:00,48.52,48.57,48.5,48.52,21700.0,32.3178,32.3511,32.3045,32.3178,21700.0
2013-05-24 09:55:00,48.52,48.54,48.42,48.42,115500.0,32.3178,32.3311,32.2512,32.2512,115500.0
2013-05-24 10:00:00,48.42,48.53,48.37,48.47,62100.0,32.2512,32.3245,32.2179,32.2845,62100.0
2013-05-24 10:05:00,48.48,48.57,48.43,48.52,50400.0,32.2912,32.3511,32.2579,32.3178,50400.0
2013-05-24 10:10:00,48.51,48.59,48.46,48.48,43600.0,32.3112,32.3644,32.2778,32.2912,43600.0
2013-05-24 10:15:00,48.48,48.52,48.46,48.49,16600.0,32.2912,32.3178,32.2778,32.2978,16600.0
2013-05-24 10:20:00,48.49,48.53,48.44,48.51,37200.0,32.2978,32.3245,32.2645,32.3112,37200.0
2013-05-24 10:25:00,48.51,48.56,48.48,48.53,31100.0,32.3112,32.3445,32.2912,32.3245,31100.0
2013-05-24 10:30:00,48.53,48.56,48.43,48.47,29100.0,32.3245,32.3445,32.2579,32.2845,29100.0
2013-05-24 10:35:00,48.46,48.54,48.45,48.53,21700.0,32.2778,32.3311,32.2712,32.3245,21700.0
2013-05-24 10:40:00,48.53,48.59,48.51,48.57,19500.0,32.3245,32.3644,32.3112,32.3511,19500.0
2013-05-24 10:45:00,48.55,48.58,48.5,48.54,16900.0,32.3378,32.3578,32.3045,32.3311,16900.0
2013-05-24 10:50:00,48.53,48.58,48.51,48.57,25900.0,32.3245,32.3578,32.3112,32.3511,25900.0
2013-05-24 10:55:00,48.56,48.62,48.53,48.61,59700.0,32.3445,32.3844,32.3245,32.3778,59700.0
2013-05-24 11:00:00,48.61,48.61,48.55,48.61,30400.0,32.3778,32.3778,32.3378,32.3778,30400.0
2013-05-24 11:05:00,48.6,48.7,48.59,48.67,44800.0,32.3711,32.4377,32.3644,32.4177,44800.0
2013-05-24 11:10:00,48.68,48.72,48.67,48.71,35500.0,32.4244,32.451,32.4177,32.4444,35500.0
2013-05-24 11:15:00,48.72,48.75,48.68,48.71,14900.0,32.451,32.471,32.4244,32.4444,14900.0
2013-05-24 11:20:00,48.71,48.75,48.71,48.73,24600.0,32.4444,32.471,32.4444,32.4577,24600.0
2013-05-24 11:25:00,48.74,48.79,48.72,48.76,19400.0,32.4643,32.4977,32.451,32.4777,19400.0
2013-05-24 11:30:00,48.77,48.83,48.74,48.79,26800.0,32.4843,32.5243,32.4643,32.4977,26800.0
2013-05-24 11:35:00,48.8,48.84,48.77,48.83,11300.0,32.5043,32.531,32.4843,32.5243,11300.0
2013-05-24 11:40:00,48.85,48.92,48.84,48.87,38400.0,32.5376,32.5842,32.531,32.5509,38400.0
2013-05-24 11:45:00,48.89,48.98,48.89,48.92,38500.0,32.5643,32.6242,32.5643,32.5842,38500.0
2013-05-24 11:50:00,48.92,48.94,48.88,48.93,27600.0,32.5842,32.5976,32.5576,32.5909,27600.0
2013-05-24 11:55:00,48.93,48.95,48.91,48.93,15200.0,32.5909,32.6042,32.5776,32.5909,15200.0
2013-05-24 12:00:00,48.93,48.95,48.89,48.9,69600.0,32.5909,32.6042,32.5643,32.5709,69600.0
2013-05-24 12:05:00,48.9,48.93,48.88,48.89,27300.0,32.5709,32.5909,32.5576,32.5643,27300.0
2013-05-24 12:10:00,48.88,48.9,48.84,48.84,16300.0,32.5576,32.5709,32.531,32.531,16300.0
2013-05-24 12:15:00,48.84,48.88,48.84,48.85,18500.0,32.531,32.5576,32.531,32.5376,18500.0
2013-05-24 12:20:00,48.87,48.88,48.85,48.88,16400.0,32.5509,32.5576,32.5376,32.5576,16400.0
2013-05-24 12:25:00,48.88,48.88,48.8,48.85,50900.0,32.5576,32.5576,32.5043,32.5376,50900.0
2013-05-24 12:30:00,48.85,48.85,48.78,48.8,18500.0,32.5376,32.5376,32.491,32.5043,18500.0
2013-05-24 12:35:00,48.81,48.81,48.72,48.73,17700.0,32.511,32.511,32.451,32.4577,17700.0
2013-05-24 12:40:00,48.74,48.79,48.74,48.77,19500.0,32.4643,32.4977,32.4643,32.4843,19500.0
2013-05-24 12:45:00,48.77,48.82,48.77,48.8,9200.0,32.4843,32.5176,32.4843,32.5043,9200.0
2013-05-24 12:50:00,48.82,48.84,48.8,48.82,13500.0,32.5176,32.531,32.5043,32.5176,13500.0
2013-05-24 12:55:00,48.83,48.84,48.8,48.81,22800.0,32.5243,32.531,32.5043,32.511,22800.0
2013-05-24 13:00:00,48.8,48.82,48.77,48.8,22200.0,32.5043,32.5176,32.4843,32.5043,22200.0
2013-05-24 13:05:00,48.8,48.83,48.79,48.83,19300.0,32.5043,32.5243,32.4977,32.5243,19300.0
2013-05-24 13:10:00,48.84,48.89,48.83,48.88,15600.0,32.531,32.5643,32.5243,32.5576,15600.0
2013-05-24 13:15:00,48.88,48.94,48.88,48.91,23000.0,32.5576,32.5976,32.5576,32.5776,23000.0
2013-05-24 13:20:00,48.91,48.91,48.85,48.85,13300.0,32.5776,32.5776,32.5376,32.5376,13300.0
2013-05-24 13:25:00,48.86,48.88,48.84,48.85,9800.0,32.5443,32.5576,32.531,32.5376,9800.0
2013-05-24 13:30:00,48.86,48.87,48.83,48.85,25600.0,32.5443,32.5509,32.5243,32.5376,25600.0
2013-05-24 13:35:00,48.85,48.88,48.82,48.84,25000.0,32.5376,32.5576,32.5176,32.531,25000.0
2013-05-24 13:40:00,48.85,48.86,48.83,48.84,15900.0,32.5376,32.5443,32.5243,32.531,15900.0
2013-05-24 13:45:00,48.84,48.87,48.83,48.86,133400.0,32.531,32.5509,32.5243,32.5443,133400.0
2013-05-24 13:50:00,48.86,48.86,48.83,48.84,19000.0,32.5443,32.5443,32.5243,32.531,19000.0
2013-05-24 13:55:00,48.84,48.88,48.83,48.86,22400.0,32.531,32.5576,32.5243,32.5443,22400.0
2013-05-24 14:00:00,48.86,48.86,48.8,48.82,25400.0,32.5443,32.5443,32.5043,32.5176,25400.0
2013-05-24 14:05:00,48.82,48.84,48.79,48.8,70700.0,32.5176,32.531,32.4977,32.5043,70700.0
2013-05-24 14:10:00,48.81,48.84,48.8,48.83,11000.0,32.511,32.531,32.5043,32.5243,11000.0
2013-05-24 14:15:00,48.84,48.91,48.84,48.88,80800.0,32.531,32.5776,32.531,32.5576,80800.0
2013-05-24 14:20:00,48.88,48.9,48.88,48.9,15900.0,32.5576,32.5709,32.5576,32.5709,15900.0
2013-05-24 14:25:00,48.89,48.9,48.88,48.9,11600.0,32.5643,32.5709,32.5576,32.5709,11600.0
2013-05-24 14:30:00,48.9,48.91,48.87,48.87,19100.0,32.5709,32.5776,32.5509,32.5509,19100.0
2013-05-24 14:35:00,48.87,48.9,48.85,48.9,21400.0,32.5509,32.5709,32.5376,32.5709,21400.0
2013-05-24 14:40:00,48.9,48.92,48.88,48.9,14400.0,32.5709,32.5842,32.5576,32.5709,14400.0
2013-05-24 14:45:00,48.91,48.91,48.88,48.89,21000.0,32.5776,32.5776,32.5576,32.5643,21000.0
2013-05-24 14:50:00,48.9,48.91,48.87,48.9,26000.0,32.5709,32.5776,32.5509,32.5709,26000.0
2013-05-24 14:55:00,48.89,48.9,48.85,48.89,23300.0,32.5643,32.5709,32.5376,32.5643,23300.0
2013-05-24 15:00:00,48.87,48.9,48.87,48.9,10700.0,32.5509,32.5709,32.5509,32.5709,10700.0
2013-05-24 15:05:00,48.9,48.91,48.89,48.89,37200.0,32.5709,32.5776,32.5643,32.5643,37200.0
2013-05-24 15:10:00,48.9,48.92,48.89,48.91,34900.0,32.5709,32.5842,32.5643,32.5776,34900.0
2013-05-24 15:15:00,48.9,48.94,48.88,48.88,22000.0,32.5709,32.5976,32.5576,32.5576,22000.0
2013-05-24 15:20:00,48.88,48.91,48.87,48.88,21300.0,32.5576,32.5776,32.5509,32.5576,21300.0
2013-05-24 15:25:00,48.87,48.9,48.86,48.9,23400.0,32.5509,32.5709,32.5443,32.5709,23400.0
2013-05-24 15:30:00,48.89,48.89,48.83,48.83,40300.0,32.5643,32.5643,32.5243,32.5243,40300.0
2013-05-24 15:35:00,48.83,48.84,48.78,48.78,28800.0,32.5243,32.531,32.491,32.491,28800.0
2013-05-24 15:40:00,48.78,48.85,48.78,48.82,41400.0,32.491,32.5376,32.491,32.5176,41400.0
2013-05-24 15:45:00,48.82,48.9,48.82,48.89,62500.0,32.5176,32.5709,32.5176,32.5643,62500.0
2013-05-24 15:50:00,48.88,48.91,48.8,48.87,74000.0,32.5576,32.5776,32.5043,32.5509,74000.0
2013-05-24 15:55:00,48.87,48.97,48.86,48.96,125600.0,32.5509,32.6175,32.5443,32.6109,125600.0
2013-05-28 09:30:00,49.44,49.49,49.27,49.37,99800.0,32.9306,32.9639,32.8174,32.884,99800.0
2013-05-28 09:35:00,49.37,49.45,49.27,49.29,45600.0,32.884,32.9373,32.8174,32.8307,45600.0
2013-05-28 09:40:00,49.26,49.3,49.2,49.21,41700.0,32.8107,32.8373,32.7707,32.7774,41700.0
2013-05-28 09:45:00,49.22,49.28,49.19,49.2,46200.0,32.7841,32.824,32.7641,32.7707,46200.0
2013-05-28 09:50:00,49.2,49.22,49.12,49.22,46500.0,32.7707,32.7841,32.7175,32.7841,46500.0
2013-05-28 09:55:00,49.22,49.22,49.13,49.2,49600.0,32.7841,32.7841,32.7241,32.7707,49600.0
2013-05-28 10:00:00,49.23,49.36,49.19,49.32,78400.0,32.7907,32.8773,32.7641,32.8507,78400.0
2013-05-28 10:05:00,49.33,49.39,49.3,49.31,36900.0,32.8573,32.8973,32.8373,32.844,36900.0
2013-05-28 10:10:00,49.32,49.34,49.3,49.33,23800.0,32.8507,32.864,32.8373,32.8573,23800.0
2013-05-28 10:15:00,49.32,49.37,49.31,49.36,27800.0,32.8507,32.884,32.844,32.8773,27800.0
2013-05-28 10:20:00,49.36,49.38,49.32,49.36,34600.0,32.8773,32.8906,32.8507,32.8773,34600.0
2013-05-28 10:25:00,49.35,49.36,49.25,49.26,36500.0,32.8707,32.8773,32.804,32.8107,36500.0
2013-05-28 10:30:00,49.25,49.3,49.16,49.22,48900.0,32.804,32.8373,32.7441,32.7841,48900.0
2013-05-28 10:35:00,49.2,49.22,49.14,49.15,38600.0,32.7707,32.7841,32.7308,32.7374,38600.0
2013-05-28 10:40:00,49.14,49.14,49.02,49.02,53700.0,32.7308,32.7308,32.6508,32.6508,53700.0
2013-05-28 10:45:00,49.02,49.14,49.01,49.13,34700.0,32.6508,32.7308,32.6442,32.7241,34700.0
2013-05-28 10:50:00,49.14,49.14,49.07,49.11,54500.0,32.7308,32.7308,32.6842,32.7108,54500.0
2013-05-28 10:55:00,49.1,49.13,48.99,49.0,34900.0,32.7041,32.7241,32.6309,32.6375,34900.0
2013-05-28 11:00:00,49.0,49.03,48.91,49.03,42600.0,32.6375,32.6575,32.5776,32.6575,42600.0
2013-05-28 11:05:00,49.03,49.03,48.94,48.98,26900.0,32.6575,32.6575,32.5976,32.6242,26900.0
2013-05-28 11:10:00,48.97,49.0,48.94,48.96,43100.0,32.6175,32.6375,32.5976,32.6109,43100.0
2013-05-28 11:15:00,48.97,49.11,48.94,49.11,26700.0,32.6175,32.7108,32.5976,32.7108,26700.0
2013-05-28 11:20:00,49.11,49.13,49.05,49.11,28900.0,32.7108,32.7241,32.6708,32.7108,28900.0
2013-05-28 11:25:00,49.12,49.15,49.1,49.12,18800.0,32.7175,32.7374,32.7041,32.7175,18800.0
2013-05-28 11:30:00,49.12,49.18,49.11,49.15,31400.0,32.7175,32.7574,32.7108,32.7374,31400.0
2013-05-28 11:35:00,49.15,49.15,48.99,49.02,35500.0,32.7374,32.7374,32.6309,32.6508,35500.0
2013-05-28 11:40:00,49.02,49.09,48.97,49.08,27200.0,32.6508,32.6975,32.6175,32.6908,27200.0
2013-05-28 11:45:00,49.07,49.11,49.01,49.08,38300.0,32.6842,32.7108,32.6442,32.6908,38300.0
2013-05-28 11:50:00,49.08,49.17,49.07,49.14,26300.0,32.6908,32.7508,32.6842,32.7308,26300.0
2013-05-28 11:55:00,49.15,49.16,49.02,49.06,35600.0,32.7374,32.7441,32.6508,32.6775,35600.0
2013-05-28 12:00:00,49.06,49.1,49.01,49.07,26800.0,32.6775,32.7041,32.6442,32.6842,26800.0
2013-05-28 12:05:00,49.07,49.11,49.04,49.11,14500.0,32.6842,32.7108,32.6642,32.7108,14500.0
2013-05-28 12:10:00,49.11,49.13,49.09,49.13,16100.0,32.7108,32.7241,32.6975,32.7241,16100.0
2013-05-28 12:15:00,49.13,49.13,49.0,49.05,36700.0,32.7241,32.7241,32.6375,32.6708,36700.0
2013-05-28 12:20:00,49.04,49.09,49.04,49.05,15600.0,32.6642,32.6975,32.6642,32.6708,15600.0
2013-05-28 12:25:00,49.05,49.09,49.03,49.09,17900.0,32.6708,32.6975,32.6575,32.6975,17900.0
2013-05-28 12:30:00,49.09,49.11,49.03,49.09,24500.0,32.6975,32.7108,32.6575,32.6975,24500.0
2013-05-28 12:35:00,49.1,49.15,49.1,49.13,14100.0,32.7041,32.7374,32.7041,32.7241,14100.0
2013-05-28 12:40:00,49.14,49.2,49.12,49.19,30500.0,32.7308,32.7707,32.7175,32.7641,30500.0
2013-05-28 12:45:00,49.19,49.19,49.12,49.13,16900.0,32.7641,32.7641,32.7175,32.7241,16900.0
2013-05-28 12:50:00,49.14,49.15,49.11,49.12,9400.0,32.7308,32.7374,32.7108,32.7175,9400.0
2013-05-28 12:55:00,49.12,49.13,49.09,49.12,12800.0,32.7175,32.7241,32.6975,32.7175,12800.0
2013-05-28 13:00:00,49.12,49.22,49.11,49.19,22200.0,32.7175,32.7841,32.7108,32.7641,22200.0
2013-05-28 13:05:00,49.19,49.22,49.18,49.18,16500.0,32.7641,32.7841,32.7574,32.7574,16500.0
2013-05-28 13:10:00,49.17,49.2,49.17,49.17,13600.0,32.7508,32.7707,32.7508,32.7508,13600.0
2013-05-28 13:15:00,49.17,49.18,49.15,49.17,16200.0,32.7508,32.7574,32.7374,32.7508,16200.0
2013-05-28 13:20:00,49.18,49.18,49.07,49.11,17000.0,32.7574,32.7574,32.6842,32.7108,17000.0
2013-05-28 13:25:00,49.1,49.12,49.06,49.07,17700.0,32.7041,32.7175,32.6775,32.6842,17700.0
2013-05-28 13:30:00,49.07,49.08,49.01,49.02,25300.0,32.6842,32.6908,32.6442,32.6508,25300.0
2013-05-28 13:35:00,49.02,49.11,49.02,49.06,14800.0,32.6508,32.7108,32.6508,32.6775,14800.0
2013-05-28 13:40:00,49.06,49.09,49.02,49.03,23400.0,32.6775,32.6975,32.6508,32.6575,23400.0
2013-05-28 13:45:00,49.02,49.05,48.99,49.01,25900.0,32.6508,32.6708,32.6309,32.6442,25900.0
2013-05-28 13:50:00,49.02,49.02,48.94,48.96,18100.0,32.6508,32.6508,32.5976,32.6109,18100.0
2013-05-28 13:55:00,48.95,48.99,48.91,48.95,23000.0,32.6042,32.6309,32.5776,32.6042,23000.0
2013-05-28 14:00:00,48.95,48.96,48.91,48.93,24400.0,32.6042,32.6109,32.5776,32.5909,24400.0
2013-05-28 14:05:00,48.94,49.01,48.94,49.01,22400.0,32.5976,32.6442,32.5976,32.6442,22400.0
2013-05-28 14:10:00,49.0,49.0,48.92,48.93,51300.0,32.6375,32.6375,32.5842,32.5909,51300.0
2013-05-28 14:15:00,48.93,49.01,48.92,49.01,49500.0,32.5909,32.6442,32.5842,32.6442,49500.0
2013-05-28 14:20:00,49.01,49.04,48.99,49.01,19000.0,32.6442,32.6642,32.6309,32.6442,19000.0
2013-05-28 14:25:00,49.01,49.01,48.94,48.97,16300.0,32.6442,32.6442,32.5976,32.6175,16300.0
2013-05-28 14:30:00,48.98,49.01,48.92,48.92,22500.0,32.6242,32.6442,32.5842,32.5842,22500.0
2013-05-28 14:35:00,48.92,48.97,48.89,48.91,20000.0,32.5842,32.6175,32.5643,32.5776,20000.0
2013-05-28 14:40:00,48.91,48.92,48.87,48.9,49800.0,32.5776,32.5842,32.5509,32.5709,49800.0
2013-05-28 14:45:00,48.91,48.95,48.9,48.93,31300.0,32.5776,32.6042,32.5709,32.5909,31300.0
2013-05-28 14:50:00,48.93,49.0,48.91,48.95,22200.0,32.5909,32.6375,32.5776,32.6042,22200.0
2013-05-28 14:55:00,48.94,48.98,48.94,48.98,17300.0,32.5976,32.6242,32.5976,32.6242,17300.0
2013-05-28 15:00:00,48.98,48.99,48.95,48.96,26300.0,32.6242,32.6309,32.6042,32.6109,26300.0
2013-05-28 15:05:00,48.97,49.02,48.91,48.97,42300.0,32.6175,32.6508,32.5776,32.6175,42300.0
2013-05-28 15:10:00,48.97,49.0,48.94,48.98,22700.0,32.6175,32.6375,32.5976,32.6242,22700.0
2013-05-28 15:15:00,48.98,49.05,48.97,49.01,33600.0,32.6242,32.6708,32.6175,32.6442,33600.0
2013-05-28 15:20:00,49.01,49.03,48.98,49.03,28700.0,32.6442,32.6575,32.6242,32.6575,28700.0
2013-05-28 15:25:00,49.03,49.07,48.99,49.04,30700.0,32.6575,32.6842,32.6309,32.6642,30700.0
2013-05-28 15:30:00,49.04,49.07,49.0,49.07,35000.0,32.6642,32.6842,32.6375,32.6842,35000.0
2013-05-28 15:35:00,49.08,49.12,49.07,49.11,38700.0,32.6908,32.7175,32.6842,32.7108,38700.0
2013-05-28 15:40:00,49.11,49.13,49.09,49.09,34100.0,32.7108,32.7241,32.6975,32.6975,34100.0
2013-05-28 15:45:00,49.09,49.11,49.03,49.1,73700.0,32.6975,32.7108,32.6575,32.7041,73700.0
2013-05-28 15:50:00,49.11,49.11,49.08,49.1,68500.0,32.7108,32.7108,32.6908,32.7041,68500.0
2013-05-28 15:55:00,49.1,49.11,49.04,49.09,147000.0,32.7041,32.7108,32.6642,32.6975,147000.0
2013-05-29 09:30:00,48.88,49.15,48.57,48.63,264600.0,32.5576,32.7374,32.3511,32.3911,264600.0
2013-05-29 09:35:00,48.71,48.71,48.55,48.61,46400.0,32.4444,32.4444,32.3378,32.3778,46400.0
2013-05-29 09:40:00,48.58,48.58,48.5,48.52,54300.0,32.3578,32.3578,32.3045,32.3178,54300.0
2013-05-29 09:45:00,48.51,48.64,48.42,48.61,48300.0,32.3112,32.3977,32.2512,32.3778,48300.0
2013-05-29 09:50:00,48.64,48.65,48.54,48.56,34300.0,32.3977,32.4044,32.3311,32.3445,34300.0
2013-05-29 09:55:00,48.56,48.58,48.5,48.55,62300.0,32.3445,32.3578,32.3045,32.3378,62300.0
2013-05-29 10:00:00,48.54,48.58,48.5,48.56,42100.0,32.3311,32.3578,32.3045,32.3445,42100.0
2013-05-29 10:05:00,48.57,48.58,48.5,48.57,36100.0,32.3511,32.3578,32.3045,32.3511,36100.0
2013-05-29 10:10:00,48.57,48.57,48.5,48.54,36400.0,32.3511,32.3511,32.3045,32.3311,36400.0
2013-05-29 10:15:00,48.5,48.52,48.44,48.45,66700.0,32.3045,32.3178,32.2645,32.2712,66700.0
2013-05-29 10:20:00,48.45,48.46,48.24,48.25,138800.0,32.2712,32.2778,32.1313,32.138,138800.0
2013-05-29 10:25:00,48.25,48.29,48.17,48.23,69300.0,32.138,32.1646,32.0847,32.1247,69300.0
2013-05-29 10:30:00,48.23,48.23,48.13,48.14,57500.0,32.1247,32.1247,32.058,32.0647,57500.0
2013-05-29 10:35:00,48.15,48.2,48.1,48.15,61700.0,32.0714,32.1047,32.0381,32.0714,61700.0
2013-05-29 10:40:00,48.15,48.16,48.03,48.06,67700.0,32.0714,32.078,31.9914,32.0114,67700.0
2013-05-29 10:45:00,48.07,48.12,48.01,48.03,62800.0,32.0181,32.0514,31.9781,31.9914,62800.0
2013-05-29 10:50:00,48.04,48.12,48.02,48.08,87100.0,31.9981,32.0514,31.9848,32.0247,87100.0
2013-05-29 10:55:00,48.08,48.08,47.89,47.92,289100.0,32.0247,32.0247,31.8982,31.9182,289100.0
2013-05-29 11:00:00,47.93,47.96,47.85,47.88,67500.0,31.9248,31.9448,31.8715,31.8915,67500.0
2013-05-29 11:05:00,47.89,48.02,47.84,48.0,75200.0,31.8982,31.9848,31.8649,31.9715,75200.0
2013-05-29 11:10:00,47.99,48.06,47.96,48.01,66700.0,31.9648,32.0114,31.9448,31.9781,66700.0
2013-05-29 11:15:00,48.0,48.05,47.98,48.0,36200.0,31.9715,32.0048,31.9581,31.9715,36200.0
2013-05-29 11:20:00,48.01,48.12,48.01,48.1,20600.0,31.9781,32.0514,31.9781,32.0381,20600.0
2013-05-29 11:25:00,48.09,48.13,48.04,48.13,26600.0,32.0314,32.058,31.9981,32.058,26600.0
2013-05-29 11:30:00,48.13,48.19,48.08,48.09,71100.0,32.058,32.098,32.0247,32.0314,71100.0
2013-05-29 11:35:00,48.09,48.14,48.08,48.1,22600.0,32.0314,32.0647,32.0247,32.0381,22600.0
2013-05-29 11:40:00,48.09,48.09,48.05,48.07,29800.0,32.0314,32.0314,32.0048,32.0181,29800.0
2013-05-29 11:45:00,48.07,48.17,48.07,48.14,17700.0,32.0181,32.0847,32.0181,32.0647,17700.0
2013-05-29 11:50:00,48.13,48.16,48.11,48.13,17300.0,32.058,32.078,32.0447,32.058,17300.0
2013-05-29 11:55:00,48.12,48.18,48.12,48.15,15500.0,32.0514,32.0913,32.0514,32.0714,15500.0
2013-05-29 12:00:00,48.16,48.2,48.14,48.17,18100.0,32.078,32.1047,32.0647,32.0847,18100.0
2013-05-29 12:05:00,48.17,48.18,48.09,48.1,20800.0,32.0847,32.0913,32.0314,32.0381,20800.0
2013-05-29 12:10:00,48.1,48.11,48.02,48.02,59800.0,32.0381,32.0447,31.9848,31.9848,59800.0
2013-05-29 12:15:00,48.03,48.14,48.01,48.13,30600.0,31.9914,32.0647,31.9781,32.058,30600.0
2013-05-29 12:20:00,48.13,48.18,48.12,48.13,35800.0,32.058,32.0913,32.0514,32.058,35800.0
2013-05-29 12:25:00,48.13,48.15,48.09,48.12,25200.0,32.058,32.0714,32.0314,32.0514,25200.0
2013-05-29 12:30:00,48.11,48.13,48.03,48.03,27600.0,32.0447,32.058,31.9914,31.9914,27600.0
2013-05-29 12:35:00,48.03,48.04,47.98,47.99,33600.0,31.9914,31.9981,31.9581,31.9648,33600.0
2013-05-29 12:40:00,48.0,48.03,47.96,48.02,49000.0,31.9715,31.9914,31.9448,31.9848,49000.0
2013-05-29 12:45:00,48.03,48.04,47.95,47.96,24000.0,31.9914,31.9981,31.9382,31.9448,24000.0
2013-05-29 12:50:00,47.96,47.97,47.92,47.95,21300.0,31.9448,31.9515,31.9182,31.9382,21300.0
2013-05-29 12:55:00,47.96,48.0,47.95,47.98,25400.0,31.9448,31.9715,31.9382,31.9581,25400.0
2013-05-29 13:00:00,47.98,48.0,47.96,47.98,22000.0,31.9581,31.9715,31.9448,31.9581,22000.0
2013-05-29 13:05:00,47.97,48.02,47.95,48.01,25800.0,31.9515,31.9848,31.9382,31.9781,25800.0
2013-05-29 13:10:00,48.0,48.0,47.92,47.96,25700.0,31.9715,31.9715,31.9182,31.9448,25700.0
2013-05-29 13:15:00,47.95,48.0,47.94,47.99,19900.0,31.9382,31.9715,31.9315,31.9648,19900.0
2013-05-29 13:20:00,47.99,48.08,47.99,48.08,24700.0,31.9648,32.0247,31.9648,32.0247,24700.0
2013-05-29 13:25:00,48.08,48.16,48.06,48.16,21200.0,32.0247,32.078,32.0114,32.078,21200.0
2013-05-29 13:30:00,48.16,48.22,48.15,48.18,57000.0,32.078,32.118,32.0714,32.0913,57000.0
2013-05-29 13:35:00,48.18,48.26,48.18,48.23,51900.0,32.0913,32.1446,32.0913,32.1247,51900.0
2013-05-29 13:40:00,48.23,48.27,48.23,48.26,29800.0,32.1247,32.1513,32.1247,32.1446,29800.0
2013-05-29 13:45:00,48.26,48.3,48.25,48.25,39400.0,32.1446,32.1713,32.138,32.138,39400.0
2013-05-29 13:50:00,48.25,48.3,48.23,48.28,37400.0,32.138,32.1713,32.1247,32.158,37400.0
2013-05-29 13:55:00,48.28,48.34,48.27,48.32,50800.0,32.158,32.1979,32.1513,32.1846,50800.0
2013-05-29 14:00:00,48.32,48.32,48.25,48.31,20700.0,32.1846,32.1846,32.138,32.1779,20700.0
2013-05-29 14:05:00,48.3,48.36,48.28,48.36,27500.0,32.1713,32.2112,32.158,32.2112,27500.0
2013-05-29 14:10:00,48.35,48.36,48.31,48.32,44900.0,32.2046,32.2112,32.1779,32.1846,44900.0
2013-05-29 14:15:00,48.33,48.36,48.3,48.32,25500.0,32.1913,32.2112,32.1713,32.1846,25500.0
2013-05-29 14:20:00,48.32,48.35,48.29,48.29,27500.0,32.1846,32.2046,32.1646,32.1646,27500.0
2013-05-29 14:25:00,48.3,48.3,48.23,48.26,18000.0,32.1713,32.1713,32.1247,32.1446,18000.0
2013-05-29 14:30:00,48.26,48.31,48.24,48.31,18800.0,32.1446,32.1779,32.1313,32.1779,18800.0
2013-05-29 14:35:00,48.31,48.34,48.29,48.31,29600.0,32.1779,32.1979,32.1646,32.1779,29600.0
2013-05-29 14:40:00,48.31,48.34,48.26,48.32,31700.0,32.1779,32.1979,32.1446,32.1846,31700.0
2013-05-29 14:45:00,48.31,48.34,48.27,48.29,31700.0,32.1779,32.1979,32.1513,32.1646,31700.0
2013-05-29 14:50:00,48.29,48.32,48.26,48.31,21600.0,32.1646,32.1846,32.1446,32.1779,21600.0
2013-05-29 14:55:00,48.3,48.34,48.21,48.21,28000.0,32.1713,32.1979,32.1113,32.1113,28000.0
2013-05-29 15:00:00,48.2,48.28,48.2,48.27,27400.0,32.1047,32.158,32.1047,32.1513,27400.0
2013-05-29 15:05:00,48.27,48.3,48.24,48.27,21200.0,32.1513,32.1713,32.1313,32.1513,21200.0
2013-05-29 15:10:00,48.27,48.34,48.27,48.31,32800.0,32.1513,32.1979,32.1513,32.1779,32800.0
2013-05-29 15:15:00,48.31,48.33,48.29,48.33,25100.0,32.1779,32.1913,32.1646,32.1913,25100.0
2013-05-29 15:20:00,48.33,48.38,48.31,48.38,47000.0,32.1913,32.2246,32.1779,32.2246,47000.0
2013-05-29 15:25:00,48.38,48.38,48.33,48.36,35300.0,32.2246,32.2246,32.1913,32.2112,35300.0
2013-05-29 15:30:00,48.36,48.38,48.34,48.38,33700.0,32.2112,32.2246,32.1979,32.2246,33700.0
2013-05-29 15:35:00,48.38,48.38,48.28,48.29,38200.0,32.2246,32.2246,32.158,32.1646,38200.0
2013-05-29 15:40:00,48.28,48.31,48.27,48.27,40900.0,32.158,32.1779,32.1513,32.1513,40900.0
2013-05-29 15:45:00,48.27,48.27,48.19,48.21,71900.0,32.1513,32.1513,32.098,32.1113,71900.0
2013-05-29 15:50:00,48.22,48.23,48.17,48.17,78400.0,32.118,32.1247,32.0847,32.0847,78400.0
2013-05-29 15:55:00,48.17,48.22,48.13,48.18,208800.0,32.0847,32.118,32.058,32.0913,208800.0
2013-05-30 09:30:00,47.87,48.04,47.68,47.69,143300.0,31.8849,31.9981,31.7583,31.765,143300.0
2013-05-30 09:35:00,47.69,47.84,47.62,47.81,55700.0,31.765,31.8649,31.7183,31.8449,55700.0
2013-05-30 09:40:00,47.81,47.87,47.76,47.79,57300.0,31.8449,31.8849,31.8116,31.8316,57300.0
2013-05-30 09:45:00,47.8,48.17,47.78,48.15,167600.0,31.8382,32.0847,31.8249,32.0714,167600.0
2013-05-30 09:50:00,48.16,48.19,47.91,48.03,62500.0,32.078,32.098,31.9115,31.9914,62500.0
2013-05-30 09:55:00,48.03,48.1,47.97,48.05,44300.0,31.9914,32.0381,31.9515,32.0048,44300.0
2013-05-30 10:00:00,48.02,48.07,47.95,47.98,69500.0,31.9848,32.0181,31.9382,31.9581,69500.0
2013-05-30 10:05:00,47.98,48.03,47.95,48.0,61800.0,31.9581,31.9914,31.9382,31.9715,61800.0
2013-05-30 10:10:00,47.99,48.03,47.95,47.99,53200.0,31.9648,31.9914,31.9382,31.9648,53200.0
2013-05-30 10:15:00,48.0,48.02,47.91,47.99,55200.0,31.9715,31.9848,31.9115,31.9648,55200.0
2013-05-30 10:20:00,47.99,48.06,47.98,48.01,51100.0,31.9648,32.0114,31.9581,31.9781,51100.0
2013-05-30 10:25:00,48.01,48.13,48.01,48.07,57200.0,31.9781,32.058,31.9781,32.0181,57200.0
2013-05-30 10:30:00,48.07,48.19,48.07,48.12,64700.0,32.0181,32.098,32.0181,32.0514,64700.0
2013-05-30 10:35:00,48.11,48.19,48.11,48.19,53800.0,32.0447,32.098,32.0447,32.098,53800.0
2013-05-30 10:40:00,48.2,48.26,48.19,48.26,51200.0,32.1047,32.1446,32.098,32.1446,51200.0
2013-05-30 10:45:00,48.26,48.26,48.13,48.16,47200.0,32.1446,32.1446,32.058,32.078,47200.0
2013-05-30 10:50:00,48.15,48.15,48.05,48.07,49600.0,32.0714,32.0714,32.0048,32.0181,49600.0
2013-05-30 10:55:00,48.06,48.14,48.06,48.12,49500.0,32.0114,32.0647,32.0114,32.0514,49500.0
2013-05-30 11:00:00,48.13,48.17,48.1,48.11,37200.0,32.058,32.0847,32.0381,32.0447,37200.0
2013-05-30 11:05:00,48.12,48.14,48.06,48.1,33000.0,32.0514,32.0647,32.0114,32.0381,33000.0
2013-05-30 11:10:00,48.1,48.13,48.03,48.03,36000.0,32.0381,32.058,31.9914,31.9914,36000.0
2013-05-30 11:15:00,48.03,48.03,47.94,47.97,51900.0,31.9914,31.9914,31.9315,31.9515,51900.0
2013-05-30 11:20:00,47.97,48.11,47.97,48.11,37100.0,31.9515,32.0447,31.9515,32.0447,37100.0
2013-05-30 11:25:00,48.11,48.11,48.06,48.09,30500.0,32.0447,32.0447,32.0114,32.0314,30500.0
2013-05-30 11:30:00,48.09,48.12,48.05,48.12,25100.0,32.0314,32.0514,32.0048,32.0514,25100.0
2013-05-30 11:35:00,48.11,48.15,48.08,48.08,29900.0,32.0447,32.0714,32.0247,32.0247,29900.0
2013-05-30 11:40:00,48.09,48.13,48.08,48.11,32100.0,32.0314,32.058,32.0247,32.0447,32100.0
2013-05-30 11:45:00,48.11,48.14,48.07,48.14,43400.0,32.0447,32.0647,32.0181,32.0647,43400.0
2013-05-30 11:50:00,48.14,48.27,48.14,48.27,40000.0,32.0647,32.1513,32.0647,32.1513,40000.0
2013-05-30 11:55:00,48.26,48.26,48.23,48.24,24900.0,32.1446,32.1446,32.1247,32.1313,24900.0
2013-05-30 12:00:00,48.23,48.27,48.2,48.2,23700.0,32.1247,32.1513,32.1047,32.1047,23700.0
2013-05-30 12:05:00,48.21,48.24,48.18,48.18,35300.0,32.1113,32.1313,32.0913,32.0913,35300.0
2013-05-30 12:10:00,48.18,48.23,48.16,48.22,23700.0,32.0913,32.1247,32.078,32.118,23700.0
2013-05-30 12:15:00,48.23,48.25,48.2,48.24,16500.0,32.1247,32.138,32.1047,32.1313,16500.0
2013-05-30 12:20:00,48.24,48.24,48.2,48.21,24700.0,32.1313,32.1313,32.1047,32.1113,24700.0
2013-05-30 12:25:00,48.21,48.25,48.21,48.22,14700.0,32.1113,32.138,32.1113,32.118,14700.0
2013-05-30 12:30:00,48.22,48.22,48.19,48.21,13600.0,32.118,32.118,32.098,32.1113,13600.0
2013-05-30 12:35:00,48.21,48.24,48.17,48.17,27400.0,32.1113,32.1313,32.0847,32.0847,27400.0
2013-05-30 12:40:00,48.16,48.2,48.14,48.19,21000.0,32.078,32.1047,32.0647,32.098,21000.0
2013-05-30 12:45:00,48.19,48.22,48.16,48.21,29200.0,32.098,32.118,32.078,32.1113,29200.0
2013-05-30 12:50:00,48.2,48.23,48.17,48.22,28400.0,32.1047,32.1247,32.0847,32.118,28400.0
2013-05-30 12:55:00,48.22,48.28,48.21,48.27,15900.0,32.118,32.158,32.1113,32.1513,15900.0
2013-05-30 13:00:00,48.27,48.28,48.14,48.14,35700.0,32.1513,32.158,32.0647,32.0647,35700.0
2013-05-30 13:05:00,48.14,48.14,48.12,48.12,14400.0,32.0647,32.0647,32.0514,32.0514,14400.0
2013-05-30 13:10:00,48.12,48.16,48.11,48.14,19200.0,32.0514,32.078,32.0447,32.0647,19200.0
2013-05-30 13:15:00,48.14,48.18,48.12,48.14,24800.0,32.0647,32.0913,32.0514,32.0647,24800.0
2013-05-30 13:20:00,48.14,48.17,48.14,48.15,10800.0,32.0647,32.0847,32.0647,32.0714,10800.0
2013-05-30 13:25:00,48.15,48.19,48.13,48.18,63800.0,32.0714,32.098,32.058,32.0913,63800.0
2013-05-30 13:30:00,48.18,48.21,48.16,48.17,21600.0,32.0913,32.1113,32.078,32.0847,21600.0
2013-05-30 13:35:00,48.18,48.22,48.17,48.19,29000.0,32.0913,32.118,32.0847,32.098,29000.0
2013-05-30 13:40:00,48.19,48.24,48.18,48.21,24000.0,32.098,32.1313,32.0913,32.1113,24000.0
2013-05-30 13:45:00,48.21,48.21,48.16,48.19,37000.0,32.1113,32.1113,32.078,32.098,37000.0
2013-05-30 13:50:00,48.19,48.21,48.16,48.17,42700.0,32.098,32.1113,32.078,32.0847,42700.0
2013-05-30 13:55:00,48.18,48.18,48.15,48.16,17100.0,32.0913,32.0913,32.0714,32.078,17100.0
2013-05-30 14:00:00,48.15,48.18,48.12,48.12,44000.0,32.0714,32.0913,32.0514,32.0514,44000.0
2013-05-30 14:05:00,48.12,48.13,48.07,48.08,19600.0,32.0514,32.058,32.0181,32.0247,19600.0
2013-05-30 14:10:00,48.07,48.1,48.06,48.09,21700.0,32.0181,32.0381,32.0114,32.0314,21700.0
2013-05-30 14:15:00,48.09,48.13,48.07,48.1,20800.0,32.0314,32.058,32.0181,32.0381,20800.0
2013-05-30 14:20:00,48.1,48.18,48.09,48.18,49100.0,32.0381,32.0913,32.0314,32.0913,49100.0
2013-05-30 14:25:00,48.17,48.25,48.17,48.25,25200.0,32.0847,32.138,32.0847,32.138,25200.0
2013-05-30 14:30:00,48.26,48.28,48.22,48.23,68700.0,32.1446,32.158,32.118,32.1247,68700.0
2013-05-30 14:35:00,48.22,48.24,48.16,48.16,36700.0,32.118,32.1313,32.078,32.078,36700.0
2013-05-30 14:40:00,48.16,48.16,48.09,48.09,44100.0,32.078,32.078,32.0314,32.0314,44100.0
2013-05-30 14:45:00,48.1,48.13,48.08,48.13,36400.0,32.0381,32.058,32.0247,32.058,36400.0
2013-05-30 14:50:00,48.12,48.18,48.12,48.15,41300.0,32.0514,32.0913,32.0514,32.0714,41300.0
2013-05-30 14:55:00,48.13,48.16,48.11,48.15,25400.0,32.058,32.078,32.0447,32.0714,25400.0
2013-05-30 15:00:00,48.14,48.19,48.13,48.17,28100.0,32.0647,32.098,32.058,32.0847,28100.0
2013-05-30 15:05:00,48.17,48.18,48.13,48.16,34800.0,32.0847,32.0913,32.058,32.078,34800.0
2013-05-30 15:10:00,48.16,48.17,48.12,48.13,29500.0,32.078,32.0847,32.0514,32.058,29500.0
2013-05-30 15:15:00,48.12,48.17,48.12,48.15,31800.0,32.0514,32.0847,32.0514,32.0714,31800.0
2013-05-30 15:20:00,48.14,48.14,48.05,48.05,30000.0,32.0647,32.0647,32.0048,32.0048,30000.0
2013-05-30 15:25:00,48.05,48.08,48.04,48.04,32800.0,32.0048,32.0247,31.9981,31.9981,32800.0
2013-05-30 15:30:00,48.04,48.06,47.99,48.0,38800.0,31.9981,32.0114,31.9648,31.9715,38800.0
2013-05-30 15:35:00,48.01,48.08,48.01,48.04,76500.0,31.9781,32.0247,31.9781,31.9981,76500.0
2013-05-30 15:40:00,48.05,48.05,48.01,48.04,71500.0,32.0048,32.0048,31.9781,31.9981,71500.0
2013-05-30 15:45:00,48.04,48.05,47.93,47.96,69900.0,31.9981,32.0048,31.9248,31.9448,69900.0
2013-05-30 15:50:00,47.96,47.96,47.89,47.91,109700.0,31.9448,31.9448,31.8982,31.9115,109700.0
2013-05-30 15:55:00,47.91,47.91,47.82,47.84,233100.0,31.9115,31.9115,31.8516,31.8649,233100.0
2013-05-31 09:30:00,47.62,47.62,47.2,47.26,214300.0,31.7183,31.7183,31.4386,31.4786,214300.0
2013-05-31 09:35:00,47.26,47.49,47.26,47.48,69800.0,31.4786,31.6318,31.4786,31.6251,69800.0
2013-05-31 09:40:00,47.46,47.62,47.46,47.5,107600.0,31.6118,31.7183,31.6118,31.6384,107600.0
2013-05-31 09:45:00,47.5,47.53,47.38,47.48,77200.0,31.6384,31.6584,31.5585,31.6251,77200.0
2013-05-31 09:50:00,47.46,47.53,47.39,47.48,82200.0,31.6118,31.6584,31.5651,31.6251,82200.0
2013-05-31 09:55:00,47.5,47.54,47.4,47.5,67800.0,31.6384,31.6651,31.5718,31.6384,67800.0
2013-05-31 10:00:00,47.5,47.53,47.39,47.44,63000.0,31.6384,31.6584,31.5651,31.5985,63000.0
2013-05-31 10:05:00,47.45,47.51,47.35,47.36,54000.0,31.6051,31.6451,31.5385,31.5452,54000.0
2013-05-31 10:10:00,47.38,47.45,47.33,47.36,83300.0,31.5585,31.6051,31.5252,31.5452,83300.0
2013-05-31 10:15:00,47.36,47.36,47.24,47.31,66200.0,31.5452,31.5452,31.4652,31.5119,66200.0
2013-05-31 10:20:00,47.31,47.41,47.28,47.35,46700.0,31.5119,31.5785,31.4919,31.5385,46700.0
2013-05-31 10:25:00,47.34,47.48,47.33,47.45,51200.0,31.5318,31.6251,31.5252,31.6051,51200.0
2013-05-31 10:30:00,47.46,47.58,47.43,47.46,68600.0,31.6118,31.6917,31.5918,31.6118,68600.0
2013-05-31 10:35:00,47.47,47.48,47.39,47.48,34300.0,31.6184,31.6251,31.5651,31.6251,34300.0
2013-05-31 10:40:00,47.47,47.52,47.44,47.46,61900.0,31.6184,31.6517,31.5985,31.6118,61900.0
2013-05-31 10:45:00,47.46,47.5,47.43,47.48,45000.0,31.6118,31.6384,31.5918,31.6251,45000.0
2013-05-31 10:50:00,47.49,47.53,47.42,47.45,89200.0,31.6318,31.6584,31.5851,31.6051,89200.0
2013-05-31 10:55:00,47.45,47.45,47.32,47.33,90300.0,31.6051,31.6051,31.5185,31.5252,90300.0
2013-05-31 11:00:00,47.33,47.43,47.32,47.43,55800.0,31.5252,31.5918,31.5185,31.5918,55800.0
2013-05-31 11:05:00,47.43,47.5,47.42,47.46,57400.0,31.5918,31.6384,31.5851,31.6118,57400.0
2013-05-31 11:10:00,47.46,47.51,47.44,47.48,155300.0,31.6118,31.6451,31.5985,31.6251,155300.0
2013-05-31 11:15:00,47.48,47.54,47.45,47.47,112500.0,31.6251,31.6651,31.6051,31.6184,112500.0
2013-05-31 11:20:00,47.47,47.47,47.35,47.36,104000.0,31.6184,31.6184,31.5385,31.5452,104000.0
2013-05-31 11:25:00,47.37,47.37,47.29,47.31,43900.0,31.5518,31.5518,31.4985,31.5119,43900.0
2013-05-31 11:30:00,47.3,47.3,47.21,47.22,102300.0,31.5052,31.5052,31.4453,31.4519,102300.0
2013-05-31 11:35:00,47.22,47.23,47.14,47.23,106100.0,31.4519,31.4586,31.3986,31.4586,106100.0
2013-05-31 11:40:00,47.22,47.31,47.19,47.31,76300.0,31.4519,31.5119,31.4319,31.5119,76300.0
2013-05-31 11:45:00,47.32,47.34,47.29,47.29,49200.0,31.5185,31.5318,31.4985,31.4985,49200.0
2013-05-31 11:50:00,47.29,47.36,47.28,47.36,48100.0,31.4985,31.5452,31.4919,31.5452,48100.0
2013-05-31 11:55:00,47.36,47.43,47.36,47.43,43600.0,31.5452,31.5918,31.5452,31.5918,43600.0
2013-05-31 12:00:00,47.42,47.42,47.37,47.39,49400.0,31.5851,31.5851,31.5518,31.5651,49400.0
2013-05-31 12:05:00,47.39,47.48,47.37,47.47,57700.0,31.5651,31.6251,31.5518,31.6184,57700.0
2013-05-31 12:10:00,47.47,47.49,47.44,47.48,43800.0,31.6184,31.6318,31.5985,31.6251,43800.0
2013-05-31 12:15:00,47.48,47.48,47.4,47.42,49100.0,31.6251,31.6251,31.5718,31.5851,49100.0
2013-05-31 12:20:00,47.41,47.43,47.37,47.43,39400.0,31.5785,31.5918,31.5518,31.5918,39400.0
2013-05-31 12:25:00,47.44,47.48,47.44,47.48,27700.0,31.5985,31.6251,31.5985,31.6251,27700.0
2013-05-31 12:30:00,47.47,47.52,47.46,47.52,42300.0,31.6184,31.6517,31.6118,31.6517,42300.0
2013-05-31 12:35:00,47.53,47.57,47.53,47.57,29500.0,31.6584,31.685,31.6584,31.685,29500.0
2013-05-31 12:40:00,47.57,47.59,47.52,47.57,44000.0,31.685,31.6984,31.6517,31.685,44000.0
2013-05-31 12:45:00,47.58,47.63,47.57,47.61,40500.0,31.6917,31.725,31.685,31.7117,40500.0
2013-05-31 12:50:00,47.61,47.62,47.57,47.6,41400.0,31.7117,31.7183,31.685,31.705,41400.0
2013-05-31 12:55:00,47.6,47.62,47.59,47.61,32000.0,31.705,31.7183,31.6984,31.7117,32000.0
2013-05-31 13:00:00,47.61,47.62,47.59,47.6,39700.0,31.7117,31.7183,31.6984,31.705,39700.0
2013-05-31 13:05:00,47.61,47.63,47.59,47.63,37400.0,31.7117,31.725,31.6984,31.725,37400.0
2013-05-31 13:10:00,47.63,47.71,47.62,47.69,86800.0,31.725,31.7783,31.7183,31.765,86800.0
2013-05-31 13:15:00,47.69,47.74,47.66,47.74,33100.0,31.765,31.7983,31.745,31.7983,33100.0
2013-05-31 13:20:00,47.74,47.81,47.73,47.8,56300.0,31.7983,31.8449,31.7916,31.8382,56300.0
2013-05-31 13:25:00,47.79,47.79,47.75,47.78,42900.0,31.8316,31.8316,31.8049,31.8249,42900.0
2013-05-31 13:30:00,47.78,47.78,47.7,47.74,42700.0,31.8249,31.8249,31.7716,31.7983,42700.0
2013-05-31 13:35:00,47.73,47.75,47.7,47.71,49900.0,31.7916,31.8049,31.7716,31.7783,49900.0
2013-05-31 13:40:00,47.7,47.71,47.66,47.71,43800.0,31.7716,31.7783,31.745,31.7783,43800.0
2013-05-31 13:45:00,47.71,47.71,47.67,47.67,27900.0,31.7783,31.7783,31.7517,31.7517,27900.0
2013-05-31 13:50:00,47.67,47.69,47.65,47.67,49600.0,31.7517,31.765,31.7383,31.7517,49600.0
2013-05-31 13:55:00,47.67,47.75,47.65,47.73,44500.0,31.7517,31.8049,31.7383,31.7916,44500.0
2013-05-31 14:00:00,47.74,47.74,47.7,47.72,46900.0,31.7983,31.7983,31.7716,31.785,46900.0
2013-05-31 14:05:00,47.73,47.74,47.7,47.72,37600.0,31.7916,31.7983,31.7716,31.785,37600.0
2013-05-31 14:10:00,47.71,47.71,47.61,47.63,49900.0,31.7783,31.7783,31.7117,31.725,49900.0
2013-05-31 14:15:00,47.62,47.68,47.6,47.66,30800.0,31.7183,31.7583,31.705,31.745,30800.0
2013-05-31 14:20:00,47.66,47.71,47.62,47.71,29800.0,31.745,31.7783,31.7183,31.7783,29800.0
2013-05-31 14:25:00,47.7,47.74,47.67,47.72,48400.0,31.7716,31.7983,31.7517,31.785,48400.0
2013-05-31 14:30:00,47.72,47.72,47.6,47.6,88700.0,31.785,31.785,31.705,31.705,88700.0
2013-05-31 14:35:00,47.6,47.6,47.53,47.53,47100.0,31.705,31.705,31.6584,31.6584,47100.0
2013-05-31 14:40:00,47.54,47.63,47.51,47.61,33300.0,31.6651,31.725,31.6451,31.7117,33300.0
2013-05-31 14:45:00,47.6,47.61,47.55,47.56,35100.0,31.705,31.7117,31.6717,31.6784,35100.0
2013-05-31 14:50:00,47.55,47.6,47.54,47.54,31400.0,31.6717,31.705,31.6651,31.6651,31400.0
2013-05-31 14:55:00,47.54,47.58,47.52,47.54,54800.0,31.6651,31.6917,31.6517,31.6651,54800.0
2013-05-31 15:00:00,47.55,47.59,47.54,47.56,113600.0,31.6717,31.6984,31.6651,31.6784,113600.0
2013-05-31 15:05:00,47.55,47.57,47.53,47.54,78500.0,31.6717,31.685,31.6584,31.6651,78500.0
2013-05-31 15:10:00,47.54,47.62,47.52,47.62,91600.0,31.6651,31.7183,31.6517,31.7183,91600.0
2013-05-31 15:15:00,47.63,47.65,47.55,47.56,45800.0,31.725,31.7383,31.6717,31.6784,45800.0
2013-05-31 15:20:00,47.56,47.63,47.56,47.61,62500.0,31.6784,31.725,31.6784,31.7117,62500.0
2013-05-31 15:25:00,47.61,47.61,47.53,47.53,71600.0,31.7117,31.7117,31.6584,31.6584,71600.0
2013-05-31 15:30:00,47.53,47.57,47.42,47.46,54600.0,31.6584,31.685,31.5851,31.6118,54600.0
2013-05-31 15:35:00,47.46,47.52,47.45,47.47,98800.0,31.6118,31.6517,31.6051,31.6184,98800.0
2013-05-31 15:40:00,47.47,47.48,47.43,47.45,128100.0,31.6184,31.6251,31.5918,31.6051,128100.0
2013-05-31 15:45:00,47.44,47.45,47.37,47.44,167200.0,31.5985,31.6051,31.5518,31.5985,167200.0
2013-05-31 15:50:00,47.42,47.42,47.29,47.3,147900.0,31.5851,31.5851,31.4985,31.5052,147900.0
2013-05-31 15:55:00,47.29,47.31,47.1,47.1,463400.0,31.4985,31.5119,31.372,31.372,463400.0
2013-06-03 09:30:00,47.18,47.18,46.42,46.63,344900.0,31.4253,31.4253,30.9191,31.0589,344900.0
2013-06-03 09:35:00,46.62,46.63,46.22,46.28,161400.0,31.0523,31.0589,30.7858,30.8258,161400.0
2013-06-03 09:40:00,46.28,46.54,46.18,46.46,162600.0,30.8258,30.999,30.7592,30.9457,162600.0
2013-06-03 09:45:00,46.46,46.46,46.24,46.3,91400.0,30.9457,30.9457,30.7992,30.8391,91400.0
2013-06-03 09:50:00,46.29,46.46,46.29,46.44,135100.0,30.8325,30.9457,30.8325,30.9324,135100.0
2013-06-03 09:55:00,46.44,46.45,46.28,46.37,83500.0,30.9324,30.939,30.8258,30.8858,83500.0
2013-06-03 10:00:00,46.36,46.6,46.28,46.48,116300.0,30.8791,31.039,30.8258,30.959,116300.0
2013-06-03 10:05:00,46.48,46.66,46.45,46.54,123100.0,30.959,31.0789,30.939,30.999,123100.0
2013-06-03 10:10:00,46.54,46.87,46.53,46.76,164400.0,30.999,31.2188,30.9923,31.1455,164400.0
2013-06-03 10:15:00,46.77,46.84,46.6,46.69,136800.0,31.1522,31.1988,31.039,31.0989,136800.0
2013-06-03 10:20:00,46.68,46.86,46.67,46.77,96300.0,31.0922,31.2121,31.0856,31.1522,96300.0
2013-06-03 10:25:00,46.78,46.89,46.63,46.88,128500.0,31.1588,31.2321,31.0589,31.2255,128500.0
2013-06-03 10:30:00,46.89,46.91,46.64,46.64,87300.0,31.2321,31.2454,31.0656,31.0656,87300.0
2013-06-03 10:35:00,46.65,46.68,46.5,46.68,116000.0,31.0723,31.0922,30.9723,31.0922,116000.0
2013-06-03 10:40:00,46.68,46.8,46.56,46.79,79500.0,31.0922,31.1722,31.0123,31.1655,79500.0
2013-06-03 10:45:00,46.8,46.98,46.74,46.96,93400.0,31.1722,31.2921,31.1322,31.2787,93400.0
2013-06-03 10:50:00,46.96,47.2,46.93,47.18,96100.0,31.2787,31.4386,31.2588,31.4253,96100.0
2013-06-03 10:55:00,47.18,47.4,47.1,47.21,99400.0,31.4253,31.5718,31.372,31.4453,99400.0
2013-06-03 11:00:00,47.2,47.21,47.0,47.06,108300.0,31.4386,31.4453,31.3054,31.3453,108300.0
2013-06-03 11:05:00,47.06,47.24,47.01,47.16,61000.0,31.3453,31.4652,31.312,31.412,61000.0
2013-06-03 11:10:00,47.15,47.17,46.98,47.04,71500.0,31.4053,31.4186,31.2921,31.332,71500.0
2013-06-03 11:15:00,47.04,47.11,46.99,47.05,54500.0,31.332,31.3786,31.2987,31.3387,54500.0
2013-06-03 11:20:00,47.06,47.16,47.0,47.08,62300.0,31.3453,31.412,31.3054,31.3587,62300.0
2013-06-03 11:25:00,47.09,47.09,47.02,47.06,80800.0,31.3653,31.3653,31.3187,31.3453,80800.0
2013-06-03 11:30:00,47.05,47.06,46.9,47.01,117800.0,31.3387,31.3453,31.2388,31.312,117800.0
2013-06-03 11:35:00,47.01,47.13,47.0,47.09,50100.0,31.312,31.392,31.3054,31.3653,50100.0
2013-06-03 11:40:00,47.08,47.15,47.05,47.15,52500.0,31.3587,31.4053,31.3387,31.4053,52500.0
2013-06-03 11:45:00,47.14,47.14,47.0,47.04,128900.0,31.3986,31.3986,31.3054,31.332,128900.0
2013-06-03 11:50:00,47.05,47.09,46.97,47.01,53400.0,31.3387,31.3653,31.2854,31.312,53400.0
2013-06-03 11:55:00,47.03,47.16,47.03,47.16,39300.0,31.3254,31.412,31.3254,31.412,39300.0
2013-06-03 12:00:00,47.15,47.2,47.11,47.14,100300.0,31.4053,31.4386,31.3786,31.3986,100300.0
2013-06-03 12:05:00,47.12,47.19,47.08,47.18,55600.0,31.3853,31.4319,31.3587,31.4253,55600.0
2013-06-03 12:10:00,47.18,47.24,47.17,47.22,52400.0,31.4253,31.4652,31.4186,31.4519,52400.0
2013-06-03 12:15:00,47.22,47.22,47.14,47.22,56800.0,31.4519,31.4519,31.3986,31.4519,56800.0
2013-06-03 12:20:00,47.22,47.27,47.18,47.27,33800.0,31.4519,31.4852,31.4253,31.4852,33800.0
2013-06-03 12:25:00,47.25,47.28,47.2,47.22,36800.0,31.4719,31.4919,31.4386,31.4519,36800.0
2013-06-03 12:30:00,47.23,47.24,47.16,47.21,66100.0,31.4586,31.4652,31.412,31.4453,66100.0
2013-06-03 12:35:00,47.21,47.25,47.17,47.22,42300.0,31.4453,31.4719,31.4186,31.4519,42300.0
2013-06-03 12:40:00,47.22,47.31,47.21,47.28,43400.0,31.4519,31.5119,31.4453,31.4919,43400.0
2013-06-03 12:45:00,47.28,47.31,47.25,47.26,27700.0,31.4919,31.5119,31.4719,31.4786,27700.0
2013-06-03 12:50:00,47.27,47.28,47.18,47.18,25900.0,31.4852,31.4919,31.4253,31.4253,25900.0
2013-06-03 12:55:00,47.19,47.23,47.17,47.23,27000.0,31.4319,31.4586,31.4186,31.4586,27000.0
2013-06-03 13:00:00,47.22,47.33,47.22,47.33,49400.0,31.4519,31.5252,31.4519,31.5252,49400.0
2013-06-03 13:05:00,47.32,47.39,47.29,47.38,42800.0,31.5185,31.5651,31.4985,31.5585,42800.0
2013-06-03 13:10:00,47.37,47.4,47.35,47.39,40700.0,31.5518,31.5718,31.5385,31.5651,40700.0
2013-06-03 13:15:00,47.39,47.4,47.34,47.37,33900.0,31.5651,31.5718,31.5318,31.5518,33900.0
2013-06-03 13:20:00,47.36,47.4,47.32,47.34,51300.0,31.5452,31.5718,31.5185,31.5318,51300.0
2013-06-03 13:25:00,47.34,47.34,47.27,47.29,25700.0,31.5318,31.5318,31.4852,31.4985,25700.0
2013-06-03 13:30:00,47.29,47.31,47.22,47.23,27600.0,31.4985,31.5119,31.4519,31.4586,27600.0
2013-06-03 13:35:00,47.24,47.24,47.2,47.2,26100.0,31.4652,31.4652,31.4386,31.4386,26100.0
2013-06-03 13:40:00,47.2,47.3,47.2,47.22,36300.0,31.4386,31.5052,31.4386,31.4519,36300.0
2013-06-03 13:45:00,47.23,47.35,47.23,47.35,40300.0,31.4586,31.5385,31.4586,31.5385,40300.0
2013-06-03 13:50:00,47.35,47.4,47.34,47.37,47400.0,31.5385,31.5718,31.5318,31.5518,47400.0
2013-06-03 13:55:00,47.36,47.4,47.36,47.38,46800.0,31.5452,31.5718,31.5452,31.5585,46800.0
2013-06-03 14:00:00,47.38,47.43,47.33,47.43,71400.0,31.5585,31.5918,31.5252,31.5918,71400.0
2013-06-03 14:05:00,47.43,47.44,47.39,47.41,50100.0,31.5918,31.5985,31.5651,31.5785,50100.0
2013-06-03 14:10:00,47.41,47.41,47.34,47.35,40900.0,31.5785,31.5785,31.5318,31.5385,40900.0
2013-06-03 14:15:00,47.35,47.35,47.29,47.31,38400.0,31.5385,31.5385,31.4985,31.5119,38400.0
2013-06-03 14:20:00,47.31,47.38,47.28,47.32,58000.0,31.5119,31.5585,31.4919,31.5185,58000.0
2013-06-03 14:25:00,47.3,47.38,47.3,47.34,32900.0,31.5052,31.5585,31.5052,31.5318,32900.0
2013-06-03 14:30:00,47.34,47.36,47.25,47.28,42900.0,31.5318,31.5452,31.4719,31.4919,42900.0
2013-06-03 14:35:00,47.28,47.33,47.26,47.27,21200.0,31.4919,31.5252,31.4786,31.4852,21200.0
2013-06-03 14:40:00,47.28,47.38,47.28,47.33,37900.0,31.4919,31.5585,31.4919,31.5252,37900.0
2013-06-03 14:45:00,47.33,47.37,47.32,47.32,36700.0,31.5252,31.5518,31.5185,31.5185,36700.0
2013-06-03 14:50:00,47.33,47.4,47.31,47.32,41500.0,31.5252,31.5718,31.5119,31.5185,41500.0
2013-06-03 14:55:00,47.32,47.36,47.28,47.3,31300.0,31.5185,31.5452,31.4919,31.5052,31300.0
2013-06-03 15:00:00,47.3,47.32,47.27,47.28,43200.0,31.5052,31.5185,31.4852,31.4919,43200.0
2013-06-03 15:05:00,47.28,47.33,47.25,47.27,38200.0,31.4919,31.5252,31.4719,31.4852,38200.0
2013-06-03 15:10:00,47.27,47.3,47.22,47.24,48600.0,31.4852,31.5052,31.4519,31.4652,48600.0
2013-06-03 15:15:00,47.23,47.26,47.2,47.24,40600.0,31.4586,31.4786,31.4386,31.4652,40600.0
2013-06-03 15:20:00,47.25,47.37,47.24,47.3,37600.0,31.4719,31.5518,31.4652,31.5052,37600.0
2013-06-03 15:25:00,47.3,47.34,47.28,47.31,41000.0,31.5052,31.5318,31.4919,31.5119,41000.0
2013-06-03 15:30:00,47.3,47.35,47.26,47.32,59200.0,31.5052,31.5385,31.4786,31.5185,59200.0
2013-06-03 15:35:00,47.32,47.36,47.3,47.34,53500.0,31.5185,31.5452,31.5052,31.5318,53500.0
2013-06-03 15:40:00,47.34,47.44,47.34,47.44,68900.0,31.5318,31.5985,31.5318,31.5985,68900.0
2013-06-03 15:45:00,47.46,47.5,47.4,47.43,122300.0,31.6118,31.6384,31.5718,31.5918,122300.0
2013-06-03 15:50:00,47.43,47.45,47.4,47.45,123300.0,31.5918,31.6051,31.5718,31.6051,123300.0
2013-06-03 15:55:00,47.45,47.5,47.4,47.48,203700.0,31.6051,31.6384,31.5718,31.6251,203700.0
2013-06-04 09:30:00,47.53,47.7,47.53,47.54,74400.0,31.6584,31.7716,31.6584,31.6651,74400.0
2013-06-04 09:35:00,47.53,47.6,47.39,47.58,72200.0,31.6584,31.705,31.5651,31.6917,72200.0
2013-06-04 09:40:00,47.57,47.75,47.57,47.74,46600.0,31.685,31.8049,31.685,31.7983,46600.0
2013-06-04 09:45:00,47.74,47.77,47.53,47.63,42000.0,31.7983,31.8183,31.6584,31.725,42000.0
2013-06-04 09:50:00,47.63,47.83,47.63,47.81,101000.0,31.725,31.8582,31.725,31.8449,101000.0
2013-06-04 09:55:00,47.82,47.97,47.81,47.88,57800.0,31.8516,31.9515,31.8449,31.8915,57800.0
2013-06-04 10:00:00,47.88,47.91,47.69,47.86,84300.0,31.8915,31.9115,31.765,31.8782,84300.0
2013-06-04 10:05:00,47.87,47.98,47.83,47.96,95000.0,31.8849,31.9581,31.8582,31.9448,95000.0
2013-06-04 10:10:00,47.96,47.97,47.8,47.81,68800.0,31.9448,31.9515,31.8382,31.8449,68800.0
2013-06-04 10:15:00,47.81,47.86,47.75,47.79,163100.0,31.8449,31.8782,31.8049,31.8316,163100.0
2013-06-04 10:20:00,47.79,47.79,47.6,47.76,65800.0,31.8316,31.8316,31.705,31.8116,65800.0
2013-06-04 10:25:00,47.77,47.81,47.65,47.65,40200.0,31.8183,31.8449,31.7383,31.7383,40200.0
2013-06-04 10:30:00,47.66,47.72,47.64,47.72,44200.0,31.745,31.785,31.7317,31.785,44200.0
2013-06-04 10:35:00,47.72,47.83,47.7,47.83,33900.0,31.785,31.8582,31.7716,31.8582,33900.0
2013-06-04 10:40:00,47.83,47.84,47.77,47.8,26100.0,31.8582,31.8649,31.8183,31.8382,26100.0
2013-06-04 10:45:00,47.8,47.92,47.8,47.85,51400.0,31.8382,31.9182,31.8382,31.8715,51400.0
2013-06-04 10:50:00,47.84,47.85,47.71,47.76,55600.0,31.8649,31.8715,31.7783,31.8116,55600.0
2013-06-04 10:55:00,47.76,47.78,47.72,47.74,33900.0,31.8116,31.8249,31.785,31.7983,33900.0
2013-06-04 11:00:00,47.73,47.76,47.7,47.7,106700.0,31.7916,31.8116,31.7716,31.7716,106700.0
2013-06-04 11:05:00,47.7,47.75,47.67,47.75,28100.0,31.7716,31.8049,31.7517,31.8049,28100.0
2013-06-04 11:10:00,47.75,47.78,47.69,47.75,29100.0,31.8049,31.8249,31.765,31.8049,29100.0
2013-06-04 11:15:00,47.74,47.74,47.64,47.66,22100.0,31.7983,31.7983,31.7317,31.745,22100.0
2013-06-04 11:20:00,47.67,47.77,47.66,47.74,23600.0,31.7517,31.8183,31.745,31.7983,23600.0
2013-06-04 11:25:00,47.74,47.75,47.71,47.72,18700.0,31.7983,31.8049,31.7783,31.785,18700.0
2013-06-04 11:30:00,47.73,47.76,47.7,47.76,16400.0,31.7916,31.8116,31.7716,31.8116,16400.0
2013-06-04 11:35:00,47.77,47.77,47.71,47.75,26400.0,31.8183,31.8183,31.7783,31.8049,26400.0
2013-06-04 11:40:00,47.75,47.81,47.71,47.8,17700.0,31.8049,31.8449,31.7783,31.8382,17700.0
2013-06-04 11:45:00,47.81,47.84,47.74,47.84,25800.0,31.8449,31.8649,31.7983,31.8649,25800.0
2013-06-04 11:50:00,47.85,47.86,47.79,47.79,21500.0,31.8715,31.8782,31.8316,31.8316,21500.0
2013-06-04 11:55:00,47.79,47.84,47.77,47.78,22100.0,31.8316,31.8649,31.8183,31.8249,22100.0
2013-06-04 12:00:00,47.77,47.8,47.69,47.69,37500.0,31.8183,31.8382,31.765,31.765,37500.0
2013-06-04 12:05:00,47.69,47.71,47.62,47.69,19100.0,31.765,31.7783,31.7183,31.765,19100.0
2013-06-04 12:10:00,47.69,47.77,47.65,47.72,18500.0,31.765,31.8183,31.7383,31.785,18500.0
2013-06-04 12:15:00,47.73,47.75,47.66,47.69,20500.0,31.7916,31.8049,31.745,31.765,20500.0
2013-06-04 12:20:00,47.69,47.73,47.66,47.72,23000.0,31.765,31.7916,31.745,31.785,23000.0
2013-06-04 12:25:00,47.71,47.72,47.65,47.66,22200.0,31.7783,31.785,31.7383,31.745,22200.0
2013-06-04 12:30:00,47.66,47.71,47.65,47.68,17700.0,31.745,31.7783,31.7383,31.7583,17700.0
2013-06-04 12:35:00,47.68,47.73,47.67,47.73,17000.0,31.7583,31.7916,31.7517,31.7916,17000.0
2013-06-04 12:40:00,47.73,47.77,47.68,47.74,18500.0,31.7916,31.8183,31.7583,31.7983,18500.0
2013-06-04 12:45:00,47.74,47.8,47.7,47.8,17600.0,31.7983,31.8382,31.7716,31.8382,17600.0
2013-06-04 12:50:00,47.79,47.81,47.75,47.77,20300.0,31.8316,31.8449,31.8049,31.8183,20300.0
2013-06-04 12:55:00,47.78,47.81,47.77,47.8,41600.0,31.8249,31.8449,31.8183,31.8382,41600.0
2013-06-04 13:00:00,47.8,47.86,47.78,47.85,29400.0,31.8382,31.8782,31.8249,31.8715,29400.0
2013-06-04 13:05:00,47.84,47.91,47.83,47.88,18500.0,31.8649,31.9115,31.8582,31.8915,18500.0
2013-06-04 13:10:00,47.88,47.88,47.82,47.87,17800.0,31.8915,31.8915,31.8516,31.8849,17800.0
2013-06-04 13:15:00,47.87,47.9,47.83,47.87,30200.0,31.8849,31.9048,31.8582,31.8849,30200.0
2013-06-04 13:20:00,47.86,47.9,47.84,47.9,47600.0,31.8782,31.9048,31.8649,31.9048,47600.0
2013-06-04 13:25:00,47.9,47.9,47.73,47.8,119200.0,31.9048,31.9048,31.7916,31.8382,119200.0
2013-06-04 13:30:00,47.8,47.84,47.72,47.79,110800.0,31.8382,31.8649,31.785,31.8316,110800.0
2013-06-04 13:35:00,47.8,47.8,47.7,47.74,50400.0,31.8382,31.8382,31.7716,31.7983,50400.0
2013-06-04 13:40:00,47.73,47.75,47.69,47.72,27400.0,31.7916,31.8049,31.765,31.785,27400.0
2013-06-04 13:45:00,47.72,47.72,47.61,47.63,62400.0,31.785,31.785,31.7117,31.725,62400.0
2013-06-04 13:50:00,47.64,47.66,47.58,47.6,40600.0,31.7317,31.745,31.6917,31.705,40600.0
2013-06-04 13:55:00,47.59,47.65,47.54,47.6,29900.0,31.6984,31.7383,31.6651,31.705,29900.0
2013-06-04 14:00:00,47.6,47.63,47.55,47.61,47800.0,31.705,31.725,31.6717,31.7117,47800.0
2013-06-04 14:05:00,47.61,47.63,47.53,47.58,39400.0,31.7117,31.725,31.6584,31.6917,39400.0
2013-06-04 14:10:00,47.57,47.59,47.5,47.59,31200.0,31.685,31.6984,31.6384,31.6984,31200.0
2013-06-04 14:15:00,47.6,47.65,47.58,47.62,28200.0,31.705,31.7383,31.6917,31.7183,28200.0
2013-06-04 14:20:00,47.63,47.67,47.62,47.63,32300.0,31.725,31.7517,31.7183,31.725,32300.0
2013-06-04 14:25:00,47.62,47.65,47.61,47.65,32300.0,31.7183,31.7383,31.7117,31.7383,32300.0
2013-06-04 14:30:00,47.65,47.67,47.61,47.67,32500.0,31.7383,31.7517,31.7117,31.7517,32500.0
2013-06-04 14:35:00,47.66,47.69,47.63,47.67,29200.0,31.745,31.765,31.725,31.7517,29200.0
2013-06-04 14:40:00,47.67,47.72,47.64,47.66,34700.0,31.7517,31.785,31.7317,31.745,34700.0
2013-06-04 14:45:00,47.66,47.73,47.66,47.7,40900.0,31.745,31.7916,31.745,31.7716,40900.0
2013-06-04 14:50:00,47.7,47.77,47.7,47.76,34400.0,31.7716,31.8183,31.7716,31.8116,34400.0
2013-06-04 14:55:00,47.77,47.77,47.66,47.69,51500.0,31.8183,31.8183,31.745,31.765,51500.0
2013-06-04 15:00:00,47.68,47.78,47.67,47.77,42100.0,31.7583,31.8249,31.7517,31.8183,42100.0
2013-06-04 15:05:00,47.77,47.86,47.76,47.84,43100.0,31.8183,31.8782,31.8116,31.8649,43100.0
2013-06-04 15:10:00,47.85,47.86,47.75,47.77,46900.0,31.8715,31.8782,31.8049,31.8183,46900.0
2013-06-04 15:15:00,47.76,47.79,47.74,47.76,41700.0,31.8116,31.8316,31.7983,31.8116,41700.0
2013-06-04 15:20:00,47.76,47.77,47.7,47.72,37000.0,31.8116,31.8183,31.7716,31.785,37000.0
2013-06-04 15:25:00,47.72,47.84,47.72,47.79,38000.0,31.785,31.8649,31.785,31.8316,38000.0
2013-06-04 15:30:00,47.8,47.93,47.8,47.93,60900.0,31.8382,31.9248,31.8382,31.9248,60900.0
2013-06-04 15:35:00,47.93,47.97,47.91,47.95,38400.0,31.9248,31.9515,31.9115,31.9382,38400.0
2013-06-04 15:40:00,47.94,48.03,47.93,48.02,74200.0,31.9315,31.9914,31.9248,31.9848,74200.0
2013-06-04 15:45:00,48.03,48.05,47.96,47.97,92400.0,31.9914,32.0048,31.9448,31.9515,92400.0
2013-06-04 15:50:00,47.97,47.98,47.88,47.91,80800.0,31.9515,31.9581,31.8915,31.9115,80800.0
2013-06-04 15:55:00,47.91,47.97,47.86,47.86,150000.0,31.9115,31.9515,31.8782,31.8782,150000.0
2013-06-05 09:30:00,47.78,47.78,47.65,47.67,48600.0,31.8249,31.8249,31.7383,31.7517,48600.0
2013-06-05 09:35:00,47.67,47.67,47.43,47.53,37600.0,31.7517,31.7517,31.5918,31.6584,37600.0
2013-06-05 09:40:00,47.52,47.72,47.48,47.72,36600.0,31.6517,31.785,31.6251,31.785,36600.0
2013-06-05 09:45:00,47.73,47.74,47.64,47.64,22700.0,31.7916,31.7983,31.7317,31.7317,22700.0
2013-06-05 09:50:00,47.62,47.64,47.54,47.62,23000.0,31.7183,31.7317,31.6651,31.7183,23000.0
2013-06-05 09:55:00,47.63,47.67,47.58,47.66,40000.0,31.725,31.7517,31.6917,31.745,40000.0
2013-06-05 10:00:00,47.68,47.76,47.66,47.76,35600.0,31.7583,31.8116,31.745,31.8116,35600.0
2013-06-05 10:05:00,47.76,47.79,47.62,47.62,31400.0,31.8116,31.8316,31.7183,31.7183,31400.0
2013-06-05 10:10:00,47.62,47.65,47.55,47.6,36300.0,31.7183,31.7383,31.6717,31.705,36300.0
2013-06-05 10:15:00,47.57,47.68,47.54,47.67,55300.0,31.685,31.7583,31.6651,31.7517,55300.0
2013-06-05 10:20:00,47.68,47.71,47.64,47.65,28900.0,31.7583,31.7783,31.7317,31.7383,28900.0
2013-06-05 10:25:00,47.65,47.67,47.58,47.62,25700.0,31.7383,31.7517,31.6917,31.7183,25700.0
2013-06-05 10:30:00,47.61,47.73,47.59,47.69,30000.0,31.7117,31.7916,31.6984,31.765,30000.0
2013-06-05 10:35:00,47.7,47.72,47.6,47.67,42400.0,31.7716,31.785,31.705,31.7517,42400.0
2013-06-05 10:40:00,47.67,47.68,47.61,47.63,26100.0,31.7517,31.7583,31.7117,31.725,26100.0
2013-06-05 10:45:00,47.63,47.68,47.57,47.57,24500.0,31.725,31.7583,31.685,31.685,24500.0
2013-06-05 10:50:00,47.59,47.64,47.56,47.61,26900.0,31.6984,31.7317,31.6784,31.7117,26900.0
2013-06-05 10:55:00,47.61,47.65,47.6,47.6,27600.0,31.7117,31.7383,31.705,31.705,27600.0
2013-06-05 11:00:00,47.6,47.62,47.51,47.54,36500.0,31.705,31.7183,31.6451,31.6651,36500.0
2013-06-05 11:05:00,47.54,47.55,47.46,47.51,48200.0,31.6651,31.6717,31.6118,31.6451,48200.0
2013-06-05 11:10:00,47.49,47.51,47.42,47.43,28700.0,31.6318,31.6451,31.5851,31.5918,28700.0
2013-06-05 11:15:00,47.43,47.46,47.41,47.42,25800.0,31.5918,31.6118,31.5785,31.5851,25800.0
2013-06-05 11:20:00,47.42,47.42,47.38,47.4,32600.0,31.5851,31.5851,31.5585,31.5718,32600.0
2013-06-05 11:25:00,47.41,47.44,47.35,47.37,34700.0,31.5785,31.5985,31.5385,31.5518,34700.0
2013-06-05 11:30:00,47.36,47.42,47.36,47.38,25500.0,31.5452,31.5851,31.5452,31.5585,25500.0
2013-06-05 11:35:00,47.38,47.45,47.38,47.45,25700.0,31.5585,31.6051,31.5585,31.6051,25700.0
2013-06-05 11:40:00,47.45,47.46,47.38,47.39,23400.0,31.6051,31.6118,31.5585,31.5651,23400.0
2013-06-05 11:45:00,47.4,47.43,47.35,47.4,19600.0,31.5718,31.5918,31.5385,31.5718,19600.0
2013-06-05 11:50:00,47.4,47.44,47.37,47.37,20000.0,31.5718,31.5985,31.5518,31.5518,20000.0
2013-06-05 11:55:00,47.37,47.41,47.32,47.38,26700.0,31.5518,31.5785,31.5185,31.5585,26700.0
2013-06-05 12:00:00,47.38,47.42,47.34,47.38,20000.0,31.5585,31.5851,31.5318,31.5585,20000.0
2013-06-05 12:05:00,47.37,47.41,47.33,47.39,20100.0,31.5518,31.5785,31.5252,31.5651,20100.0
2013-06-05 12:10:00,47.38,47.41,47.34,47.39,21100.0,31.5585,31.5785,31.5318,31.5651,21100.0
2013-06-05 12:15:00,47.38,47.39,47.34,47.37,15500.0,31.5585,31.5651,31.5318,31.5518,15500.0
2013-06-05 12:20:00,47.37,47.42,47.34,47.42,17200.0,31.5518,31.5851,31.5318,31.5851,17200.0
2013-06-05 12:25:00,47.43,47.46,47.39,47.41,31000.0,31.5918,31.6118,31.5651,31.5785,31000.0
2013-06-05 12:30:00,47.41,47.44,47.36,47.39,23100.0,31.5785,31.5985,31.5452,31.5651,23100.0
2013-06-05 12:35:00,47.38,47.43,47.34,47.35,19400.0,31.5585,31.5918,31.5318,31.5385,19400.0
2013-06-05 12:40:00,47.35,47.41,47.35,47.36,15400.0,31.5385,31.5785,31.5385,31.5452,15400.0
2013-06-05 12:45:00,47.37,47.39,47.32,47.39,26500.0,31.5518,31.5651,31.5185,31.5651,26500.0
2013-06-05 12:50:00,47.39,47.4,47.33,47.37,20500.0,31.5651,31.5718,31.5252,31.5518,20500.0
2013-06-05 12:55:00,47.36,47.4,47.36,47.38,16800.0,31.5452,31.5718,31.5452,31.5585,16800.0
2013-06-05 13:00:00,47.38,47.44,47.36,47.41,26700.0,31.5585,31.5985,31.5452,31.5785,26700.0
2013-06-05 13:05:00,47.42,47.46,47.41,47.45,10200.0,31.5851,31.6118,31.5785,31.6051,10200.0
2013-06-05 13:10:00,47.45,47.49,47.44,47.45,25100.0,31.6051,31.6318,31.5985,31.6051,25100.0
2013-06-05 13:15:00,47.46,47.5,47.42,47.47,20000.0,31.6118,31.6384,31.5851,31.6184,20000.0
2013-06-05 13:20:00,47.48,47.48,47.45,47.48,15200.0,31.6251,31.6251,31.6051,31.6251,15200.0
2013-06-05 13:25:00,47.49,47.51,47.42,47.47,31000.0,31.6318,31.6451,31.5851,31.6184,31000.0
2013-06-05 13:30:00,47.46,47.47,47.41,47.43,17000.0,31.6118,31.6184,31.5785,31.5918,17000.0
2013-06-05 13:35:00,47.42,47.48,47.38,47.47,26600.0,31.5851,31.6251,31.5585,31.6184,26600.0
2013-06-05 13:40:00,47.48,47.52,47.47,47.51,38900.0,31.6251,31.6517,31.6184,31.6451,38900.0
2013-06-05 13:45:00,47.51,47.51,47.43,47.45,21000.0,31.6451,31.6451,31.5918,31.6051,21000.0
2013-06-05 13:50:00,47.46,47.46,47.41,47.42,14300.0,31.6118,31.6118,31.5785,31.5851,14300.0
2013-06-05 13:55:00,47.42,47.42,47.36,47.41,19600.0,31.5851,31.5851,31.5452,31.5785,19600.0
2013-06-05 14:00:00,47.42,47.43,47.34,47.4,30300.0,31.5851,31.5918,31.5318,31.5718,30300.0
2013-06-05 14:05:00,47.4,47.46,47.38,47.42,16100.0,31.5718,31.6118,31.5585,31.5851,16100.0
2013-06-05 14:10:00,47.42,47.44,47.36,47.36,17100.0,31.5851,31.5985,31.5452,31.5452,17100.0
2013-06-05 14:15:00,47.36,47.42,47.36,47.41,14400.0,31.5452,31.5851,31.5452,31.5785,14400.0
2013-06-05 14:20:00,47.41,47.41,47.3,47.32,24600.0,31.5785,31.5785,31.5052,31.5185,24600.0
2013-06-05 14:25:00,47.31,47.34,47.23,47.27,50400.0,31.5119,31.5318,31.4586,31.4852,50400.0
2013-06-05 14:30:00,47.27,47.29,47.23,47.25,44800.0,31.4852,31.4985,31.4586,31.4719,44800.0
2013-06-05 14:35:00,47.25,47.3,47.24,47.28,44200.0,31.4719,31.5052,31.4652,31.4919,44200.0
2013-06-05 14:40:00,47.28,47.35,47.26,47.32,35400.0,31.4919,31.5385,31.4786,31.5185,35400.0
2013-06-05 14:45:00,47.33,47.39,47.32,47.37,21700.0,31.5252,31.5651,31.5185,31.5518,21700.0
2013-06-05 14:50:00,47.37,47.4,47.32,47.32,38400.0,31.5518,31.5718,31.5185,31.5185,38400.0
2013-06-05 14:55:00,47.33,47.41,47.32,47.4,21500.0,31.5252,31.5785,31.5185,31.5718,21500.0
2013-06-05 15:00:00,47.4,47.42,47.34,47.35,26600.0,31.5718,31.5851,31.5318,31.5385,26600.0
2013-06-05 15:05:00,47.36,47.39,47.3,47.3,30000.0,31.5452,31.5651,31.5052,31.5052,30000.0
2013-06-05 15:10:00,47.31,47.38,47.31,47.38,35300.0,31.5119,31.5585,31.5119,31.5585,35300.0
2013-06-05 15:15:00,47.39,47.4,47.33,47.37,21300.0,31.5651,31.5718,31.5252,31.5518,21300.0
2013-06-05 15:20:00,47.36,47.37,47.29,47.37,35500.0,31.5452,31.5518,31.4985,31.5518,35500.0
2013-06-05 15:25:00,47.37,47.45,47.36,47.42,29300.0,31.5518,31.6051,31.5452,31.5851,29300.0
2013-06-05 15:30:00,47.43,47.44,47.35,47.38,39200.0,31.5918,31.5985,31.5385,31.5585,39200.0
2013-06-05 15:35:00,47.38,47.46,47.38,47.41,40300.0,31.5585,31.6118,31.5585,31.5785,40300.0
2013-06-05 15:40:00,47.4,47.42,47.36,47.39,35900.0,31.5718,31.5851,31.5452,31.5651,35900.0
2013-06-05 15:45:00,47.39,47.39,47.32,47.34,76200.0,31.5651,31.5651,31.5185,31.5318,76200.0
2013-06-05 15:50:00,47.33,47.36,47.22,47.24,110300.0,31.5252,31.5452,31.4519,31.4652,110300.0
2013-06-05 15:55:00,47.23,47.33,47.17,47.18,125300.0,31.4586,31.5252,31.4186,31.4253,125300.0
2013-06-06 09:30:00,47.26,47.29,47.14,47.29,74800.0,31.4786,31.4985,31.3986,31.4985,74800.0
2013-06-06 09:35:00,47.29,47.35,47.25,47.28,43600.0,31.4985,31.5385,31.4719,31.4919,43600.0
2013-06-06 09:40:00,47.29,47.4,47.27,47.4,31600.0,31.4985,31.5718,31.4852,31.5718,31600.0
2013-06-06 09:45:00,47.38,47.38,47.29,47.31,31800.0,31.5585,31.5585,31.4985,31.5119,31800.0
2013-06-06 09:50:00,47.3,47.37,47.28,47.35,37900.0,31.5052,31.5518,31.4919,31.5385,37900.0
2013-06-06 09:55:00,47.33,47.33,47.2,47.2,25900.0,31.5252,31.5252,31.4386,31.4386,25900.0
2013-06-06 10:00:00,47.18,47.38,47.18,47.37,80800.0,31.4253,31.5585,31.4253,31.5518,80800.0
2013-06-06 10:05:00,47.37,47.44,47.37,47.4,22100.0,31.5518,31.5985,31.5518,31.5718,22100.0
2013-06-06 10:10:00,47.4,47.4,47.34,47.34,20600.0,31.5718,31.5718,31.5318,31.5318,20600.0
2013-06-06 10:15:00,47.33,47.37,47.3,47.35,20900.0,31.5252,31.5518,31.5052,31.5385,20900.0
2013-06-06 10:20:00,47.35,47.39,47.29,47.31,29300.0,31.5385,31.5651,31.4985,31.5119,29300.0
2013-06-06 10:25:00,47.31,47.35,47.26,47.31,16600.0,31.5119,31.5385,31.4786,31.5119,16600.0
2013-06-06 10:30:00,47.32,47.41,47.31,47.39,26800.0,31.5185,31.5785,31.5119,31.5651,26800.0
2013-06-06 10:35:00,47.39,47.39,47.3,47.34,36400.0,31.5651,31.5651,31.5052,31.5318,36400.0
2013-06-06 10:40:00,47.34,47.4,47.3,47.38,25600.0,31.5318,31.5718,31.5052,31.5585,25600.0
2013-06-06 10:45:00,47.38,47.41,47.35,47.39,16900.0,31.5585,31.5785,31.5385,31.5651,16900.0
2013-06-06 10:50:00,47.39,47.44,47.36,47.4,24300.0,31.5651,31.5985,31.5452,31.5718,24300.0
2013-06-06 10:55:00,47.4,47.48,47.36,47.47,27900.0,31.5718,31.6251,31.5452,31.6184,27900.0
2013-06-06 11:00:00,47.47,47.47,47.38,47.4,28700.0,31.6184,31.6184,31.5585,31.5718,28700.0
2013-06-06 11:05:00,47.41,47.45,47.39,47.42,45400.0,31.5785,31.6051,31.5651,31.5851,45400.0
2013-06-06 11:10:00,47.42,47.48,47.42,47.45,50000.0,31.5851,31.6251,31.5851,31.6051,50000.0
2013-06-06 11:15:00,47.45,47.47,47.41,47.44,21900.0,31.6051,31.6184,31.5785,31.5985,21900.0
2013-06-06 11:20:00,47.43,47.45,47.32,47.35,87200.0,31.5918,31.6051,31.5185,31.5385,87200.0
2013-06-06 11:25:00,47.35,47.39,47.31,47.35,20500.0,31.5385,31.5651,31.5119,31.5385,20500.0
2013-06-06 11:30:00,47.34,47.34,47.3,47.33,11800.0,31.5318,31.5318,31.5052,31.5252,11800.0
2013-06-06 11:35:00,47.33,47.37,47.33,47.35,18500.0,31.5252,31.5518,31.5252,31.5385,18500.0
2013-06-06 11:40:00,47.37,47.41,47.36,47.38,11700.0,31.5518,31.5785,31.5452,31.5585,11700.0
2013-06-06 11:45:00,47.38,47.43,47.37,47.4,58600.0,31.5585,31.5918,31.5518,31.5718,58600.0
2013-06-06 11:50:00,47.4,47.42,47.35,47.38,19000.0,31.5718,31.5851,31.5385,31.5585,19000.0
2013-06-06 11:55:00,47.38,47.39,47.26,47.28,32700.0,31.5585,31.5651,31.4786,31.4919,32700.0
2013-06-06 12:00:00,47.27,47.29,47.19,47.2,30900.0,31.4852,31.4985,31.4319,31.4386,30900.0
2013-06-06 12:05:00,47.2,47.24,47.15,47.17,20600.0,31.4386,31.4652,31.4053,31.4186,20600.0
2013-06-06 12:10:00,47.16,47.21,47.11,47.13,19100.0,31.412,31.4453,31.3786,31.392,19100.0
2013-06-06 12:15:00,47.13,47.22,47.12,47.15,31200.0,31.392,31.4519,31.3853,31.4053,31200.0
2013-06-06 12:20:00,47.16,47.18,47.12,47.13,33500.0,31.412,31.4253,31.3853,31.392,33500.0
2013-06-06 12:25:00,47.13,47.15,47.05,47.14,58000.0,31.392,31.4053,31.3387,31.3986,58000.0
2013-06-06 12:30:00,47.13,47.2,47.09,47.2,44200.0,31.392,31.4386,31.3653,31.4386,44200.0
2013-06-06 12:35:00,47.2,47.3,47.19,47.26,63300.0,31.4386,31.5052,31.4319,31.4786,63300.0
2013-06-06 12:40:00,47.25,47.32,47.22,47.32,22700.0,31.4719,31.5185,31.4519,31.5185,22700.0
2013-06-06 12:45:00,47.33,47.33,47.25,47.27,43500.0,31.5252,31.5252,31.4719,31.4852,43500.0
2013-06-06 12:50:00,47.27,47.28,47.16,47.22,39700.0,31.4852,31.4919,31.412,31.4519,39700.0
2013-06-06 12:55:00,47.22,47.29,47.21,47.26,27700.0,31.4519,31.4985,31.4453,31.4786,27700.0
2013-06-06 13:00:00,47.27,47.3,47.21,47.21,27900.0,31.4852,31.5052,31.4453,31.4453,27900.0
2013-06-06 13:05:00,47.21,47.32,47.21,47.26,26200.0,31.4453,31.5185,31.4453,31.4786,26200.0
2013-06-06 13:10:00,47.27,47.35,47.23,47.3,46900.0,31.4852,31.5385,31.4586,31.5052,46900.0
2013-06-06 13:15:00,47.32,47.36,47.29,47.32,26200.0,31.5185,31.5452,31.4985,31.5185,26200.0
2013-06-06 13:20:00,47.31,47.34,47.27,47.28,18700.0,31.5119,31.5318,31.4852,31.4919,18700.0
2013-06-06 13:25:00,47.28,47.31,47.25,47.3,15100.0,31.4919,31.5119,31.4719,31.5052,15100.0
2013-06-06 13:30:00,47.29,47.3,47.25,47.27,14700.0,31.4985,31.5052,31.4719,31.4852,14700.0
2013-06-06 13:35:00,47.26,47.33,47.24,47.27,22000.0,31.4786,31.5252,31.4652,31.4852,22000.0
2013-06-06 13:40:00,47.26,47.32,47.25,47.32,12600.0,31.4786,31.5185,31.4719,31.5185,12600.0
2013-06-06 13:45:00,47.31,47.38,47.28,47.37,17400.0,31.5119,31.5585,31.4919,31.5518,17400.0
2013-06-06 13:50:00,47.37,47.4,47.34,47.38,29300.0,31.5518,31.5718,31.5318,31.5585,29300.0
2013-06-06 13:55:00,47.39,47.39,47.33,47.35,24200.0,31.5651,31.5651,31.5252,31.5385,24200.0
2013-06-06 14:00:00,47.35,47.35,47.29,47.3,36900.0,31.5385,31.5385,31.4985,31.5052,36900.0
2013-06-06 14:05:00,47.31,47.32,47.27,47.3,33500.0,31.5119,31.5185,31.4852,31.5052,33500.0
2013-06-06 14:10:00,47.31,47.36,47.27,47.29,48500.0,31.5119,31.5452,31.4852,31.4985,48500.0
2013-06-06 14:15:00,47.29,47.3,47.26,47.29,20800.0,31.4985,31.5052,31.4786,31.4985,20800.0
2013-06-06 14:20:00,47.29,47.33,47.27,47.3,34100.0,31.4985,31.5252,31.4852,31.5052,34100.0
2013-06-06 14:25:00,47.3,47.35,47.28,47.33,32300.0,31.5052,31.5385,31.4919,31.5252,32300.0
2013-06-06 14:30:00,47.34,47.35,47.23,47.24,33900.0,31.5318,31.5385,31.4586,31.4652,33900.0
2013-06-06 14:35:00,47.24,47.28,47.22,47.24,36900.0,31.4652,31.4919,31.4519,31.4652,36900.0
2013-06-06 14:40:00,47.25,47.27,47.24,47.25,17000.0,31.4719,31.4852,31.4652,31.4719,17000.0
2013-06-06 14:45:00,47.26,47.29,47.24,47.29,53400.0,31.4786,31.4985,31.4652,31.4985,53400.0
2013-06-06 14:50:00,47.28,47.33,47.27,47.27,52500.0,31.4919,31.5252,31.4852,31.4852,52500.0
2013-06-06 14:55:00,47.27,47.28,47.23,47.23,18600.0,31.4852,31.4919,31.4586,31.4586,18600.0
2013-06-06 15:00:00,47.22,47.29,47.22,47.25,25700.0,31.4519,31.4985,31.4519,31.4719,25700.0
2013-06-06 15:05:00,47.25,47.26,47.22,47.23,22000.0,31.4719,31.4786,31.4519,31.4586,22000.0
2013-06-06 15:10:00,47.23,47.26,47.18,47.21,29000.0,31.4586,31.4786,31.4253,31.4453,29000.0
2013-06-06 15:15:00,47.2,47.23,47.19,47.19,40900.0,31.4386,31.4586,31.4319,31.4319,40900.0
2013-06-06 15:20:00,47.2,47.24,47.18,47.21,66900.0,31.4386,31.4652,31.4253,31.4453,66900.0
2013-06-06 15:25:00,47.22,47.25,47.19,47.2,77000.0,31.4519,31.4719,31.4319,31.4386,77000.0
2013-06-06 15:30:00,47.2,47.28,47.2,47.25,101600.0,31.4386,31.4919,31.4386,31.4719,101600.0
2013-06-06 15:35:00,47.25,47.33,47.24,47.27,76300.0,31.4719,31.5252,31.4652,31.4852,76300.0
2013-06-06 15:40:00,47.28,47.31,47.24,47.28,100700.0,31.4919,31.5119,31.4652,31.4919,100700.0
2013-06-06 15:45:00,47.28,47.34,47.23,47.28,148800.0,31.4919,31.5318,31.4586,31.4919,148800.0
2013-06-06 15:50:00,47.28,47.34,47.24,47.29,154400.0,31.4919,31.5318,31.4652,31.4985,154400.0
2013-06-06 15:55:00,47.3,47.4,47.3,47.39,286800.0,31.5052,31.5718,31.5052,31.5651,286800.0
2013-06-07 09:30:00,47.64,47.85,47.64,47.66,100800.0,31.7317,31.8715,31.7317,31.745,100800.0
2013-06-07 09:35:00,47.62,47.64,47.51,47.62,62400.0,31.7183,31.7317,31.6451,31.7183,62400.0
2013-06-07 09:40:00,47.6,47.66,47.52,47.56,30800.0,31.705,31.745,31.6517,31.6784,30800.0
2013-06-07 09:45:00,47.56,47.69,47.53,47.59,48100.0,31.6784,31.765,31.6584,31.6984,48100.0
2013-06-07 09:50:00,47.6,47.65,47.55,47.64,39400.0,31.705,31.7383,31.6717,31.7317,39400.0
2013-06-07 09:55:00,47.64,47.77,47.63,47.77,55100.0,31.7317,31.8183,31.725,31.8183,55100.0
2013-06-07 10:00:00,47.77,47.9,47.77,47.84,93800.0,31.8183,31.9048,31.8183,31.8649,93800.0
2013-06-07 10:05:00,47.84,47.93,47.83,47.89,41600.0,31.8649,31.9248,31.8582,31.8982,41600.0
2013-06-07 10:10:00,47.9,47.95,47.86,47.86,43700.0,31.9048,31.9382,31.8782,31.8782,43700.0
2013-06-07 10:15:00,47.87,47.94,47.85,47.85,74700.0,31.8849,31.9315,31.8715,31.8715,74700.0
2013-06-07 10:20:00,47.86,47.88,47.8,47.86,46700.0,31.8782,31.8915,31.8382,31.8782,46700.0
2013-06-07 10:25:00,47.86,47.89,47.82,47.84,62400.0,31.8782,31.8982,31.8516,31.8649,62400.0
2013-06-07 10:30:00,47.83,47.86,47.76,47.82,83000.0,31.8582,31.8782,31.8116,31.8516,83000.0
2013-06-07 10:35:00,47.82,47.82,47.76,47.78,72700.0,31.8516,31.8516,31.8116,31.8249,72700.0
2013-06-07 10:40:00,47.78,47.83,47.77,47.78,55000.0,31.8249,31.8582,31.8183,31.8249,55000.0
2013-06-07 10:45:00,47.79,47.82,47.77,47.8,78300.0,31.8316,31.8516,31.8183,31.8382,78300.0
2013-06-07 10:50:00,47.8,47.83,47.78,47.79,81100.0,31.8382,31.8582,31.8249,31.8316,81100.0
2013-06-07 10:55:00,47.78,47.79,47.72,47.74,44300.0,31.8249,31.8316,31.785,31.7983,44300.0
2013-06-07 11:00:00,47.73,47.76,47.7,47.72,77300.0,31.7916,31.8116,31.7716,31.785,77300.0
2013-06-07 11:05:00,47.73,47.76,47.7,47.7,24700.0,31.7916,31.8116,31.7716,31.7716,24700.0
2013-06-07 11:10:00,47.7,47.7,47.65,47.67,22500.0,31.7716,31.7716,31.7383,31.7517,22500.0
2013-06-07 11:15:00,47.68,47.72,47.64,47.72,25400.0,31.7583,31.785,31.7317,31.785,25400.0
2013-06-07 11:20:00,47.71,47.76,47.69,47.73,37300.0,31.7783,31.8116,31.765,31.7916,37300.0
2013-06-07 11:25:00,47.72,47.8,47.72,47.8,63900.0,31.785,31.8382,31.785,31.8382,63900.0
2013-06-07 11:30:00,47.79,47.86,47.79,47.82,30000.0,31.8316,31.8782,31.8316,31.8516,30000.0
2013-06-07 11:35:00,47.83,47.86,47.8,47.81,24100.0,31.8582,31.8782,31.8382,31.8449,24100.0
2013-06-07 11:40:00,47.82,47.85,47.79,47.85,22000.0,31.8516,31.8715,31.8316,31.8715,22000.0
2013-06-07 11:45:00,47.85,47.88,47.81,47.83,24400.0,31.8715,31.8915,31.8449,31.8582,24400.0
2013-06-07 11:50:00,47.82,47.84,47.81,47.82,20300.0,31.8516,31.8649,31.8449,31.8516,20300.0
2013-06-07 11:55:00,47.81,47.83,47.74,47.77,22200.0,31.8449,31.8582,31.7983,31.8183,22200.0
2013-06-07 12:00:00,47.78,47.78,47.68,47.68,19700.0,31.8249,31.8249,31.7583,31.7583,19700.0
2013-06-07 12:05:00,47.69,47.7,47.62,47.62,31400.0,31.765,31.7716,31.7183,31.7183,31400.0
2013-06-07 12:10:00,47.62,47.66,47.6,47.63,20500.0,31.7183,31.745,31.705,31.725,20500.0
2013-06-07 12:15:00,47.64,47.67,47.63,47.63,72700.0,31.7317,31.7517,31.725,31.725,72700.0
2013-06-07 12:20:00,47.63,47.67,47.63,47.66,26500.0,31.725,31.7517,31.725,31.745,26500.0
2013-06-07 12:25:00,47.67,47.68,47.62,47.67,20300.0,31.7517,31.7583,31.7183,31.7517,20300.0
2013-06-07 12:30:00,47.67,47.69,47.63,47.64,17200.0,31.7517,31.765,31.725,31.7317,17200.0
2013-06-07 12:35:00,47.64,47.68,47.64,47.67,16100.0,31.7317,31.7583,31.7317,31.7517,16100.0
2013-06-07 12:40:00,47.66,47.7,47.64,47.65,26300.0,31.745,31.7716,31.7317,31.7383,26300.0
2013-06-07 12:45:00,47.64,47.66,47.6,47.64,26200.0,31.7317,31.745,31.705,31.7317,26200.0
2013-06-07 12:50:00,47.63,47.7,47.63,47.65,17900.0,31.725,31.7716,31.725,31.7383,17900.0
2013-06-07 12:55:00,47.65,47.66,47.62,47.62,14300.0,31.7383,31.745,31.7183,31.7183,14300.0
2013-06-07 13:00:00,47.62,47.68,47.62,47.66,16600.0,31.7183,31.7583,31.7183,31.745,16600.0
2013-06-07 13:05:00,47.67,47.71,47.64,47.71,9700.0,31.7517,31.7783,31.7317,31.7783,9700.0
2013-06-07 13:10:00,47.7,47.7,47.65,47.7,19400.0,31.7716,31.7716,31.7383,31.7716,19400.0
2013-06-07 13:15:00,47.7,47.75,47.7,47.72,31000.0,31.7716,31.8049,31.7716,31.785,31000.0
2013-06-07 13:20:00,47.72,47.74,47.68,47.69,41400.0,31.785,31.7983,31.7583,31.765,41400.0
2013-06-07 13:25:00,47.7,47.75,47.68,47.75,11200.0,31.7716,31.8049,31.7583,31.8049,11200.0
2013-06-07 13:30:00,47.75,47.79,47.73,47.75,23100.0,31.8049,31.8316,31.7916,31.8049,23100.0
2013-06-07 13:35:00,47.75,47.78,47.74,47.76,20700.0,31.8049,31.8249,31.7983,31.8116,20700.0
2013-06-07 13:40:00,47.75,47.76,47.71,47.72,12000.0,31.8049,31.8116,31.7783,31.785,12000.0
2013-06-07 13:45:00,47.73,47.76,47.72,47.76,11800.0,31.7916,31.8116,31.785,31.8116,11800.0
2013-06-07 13:50:00,47.75,47.79,47.75,47.79,14300.0,31.8049,31.8316,31.8049,31.8316,14300.0
2013-06-07 13:55:00,47.79,47.83,47.74,47.74,16700.0,31.8316,31.8582,31.7983,31.7983,16700.0
2013-06-07 14:00:00,47.75,47.76,47.72,47.72,25500.0,31.8049,31.8116,31.785,31.785,25500.0
2013-06-07 14:05:00,47.72,47.73,47.68,47.71,19700.0,31.785,31.7916,31.7583,31.7783,19700.0
2013-06-07 14:10:00,47.72,47.72,47.67,47.71,14500.0,31.785,31.785,31.7517,31.7783,14500.0
2013-06-07 14:15:00,47.71,47.72,47.7,47.71,9200.0,31.7783,31.785,31.7716,31.7783,9200.0
2013-06-07 14:20:00,47.71,47.72,47.58,47.58,42000.0,31.7783,31.785,31.6917,31.6917,42000.0
2013-06-07 14:25:00,47.58,47.6,47.56,47.58,33900.0,31.6917,31.705,31.6784,31.6917,33900.0
2013-06-07 14:30:00,47.59,47.64,47.54,47.62,17400.0,31.6984,31.7317,31.6651,31.7183,17400.0
2013-06-07 14:35:00,47.62,47.69,47.61,47.62,53000.0,31.7183,31.765,31.7117,31.7183,53000.0
2013-06-07 14:40:00,47.62,47.66,47.61,47.64,20300.0,31.7183,31.745,31.7117,31.7317,20300.0
2013-06-07 14:45:00,47.65,47.7,47.63,47.68,30200.0,31.7383,31.7716,31.725,31.7583,30200.0
2013-06-07 14:50:00,47.68,47.72,47.67,47.68,31600.0,31.7583,31.785,31.7517,31.7583,31600.0
2013-06-07 14:55:00,47.67,47.71,47.65,47.67,27800.0,31.7517,31.7783,31.7383,31.7517,27800.0
2013-06-07 15:00:00,47.67,47.75,47.67,47.75,28800.0,31.7517,31.8049,31.7517,31.8049,28800.0
2013-06-07 15:05:00,47.76,47.77,47.67,47.68,36700.0,31.8116,31.8183,31.7517,31.7583,36700.0
2013-06-07 15:10:00,47.67,47.73,47.65,47.71,24000.0,31.7517,31.7916,31.7383,31.7783,24000.0
2013-06-07 15:15:00,47.71,47.83,47.71,47.81,32800.0,31.7783,31.8582,31.7783,31.8449,32800.0
2013-06-07 15:20:00,47.8,47.83,47.77,47.79,33500.0,31.8382,31.8582,31.8183,31.8316,33500.0
2013-06-07 15:25:00,47.79,47.84,47.77,47.82,30800.0,31.8316,31.8649,31.8183,31.8516,30800.0
2013-06-07 15:30:00,47.81,47.85,47.8,47.84,36700.0,31.8449,31.8715,31.8382,31.8649,36700.0
2013-06-07 15:35:00,47.83,47.87,47.83,47.84,25100.0,31.8582,31.8849,31.8582,31.8649,25100.0
2013-06-07 15:40:00,47.84,47.91,47.84,47.89,47900.0,31.8649,31.9115,31.8649,31.8982,47900.0
2013-06-07 15:45:00,47.89,47.95,47.86,47.93,71300.0,31.8982,31.9382,31.8782,31.9248,71300.0
2013-06-07 15:50:00,47.93,48.05,47.9,48.04,175100.0,31.9248,32.0048,31.9048,31.9981,175100.0
2013-06-07 15:55:00,48.04,48.13,48.01,48.08,274500.0,31.9981,32.058,31.9781,32.0247,274500.0
2013-06-10 09:30:00,48.11,48.19,48.05,48.09,65500.0,32.0447,32.098,32.0048,32.0314,65500.0
2013-06-10 09:35:00,48.11,48.18,48.05,48.06,31200.0,32.0447,32.0913,32.0048,32.0114,31200.0
2013-06-10 09:40:00,48.06,48.1,47.95,47.97,98000.0,32.0114,32.0381,31.9382,31.9515,98000.0
2013-06-10 09:45:00,47.96,48.01,47.88,47.96,99800.0,31.9448,31.9781,31.8915,31.9448,99800.0
2013-06-10 09:50:00,47.99,47.99,47.72,47.79,22800.0,31.9648,31.9648,31.785,31.8316,22800.0
2013-06-10 09:55:00,47.8,47.87,47.76,47.76,18300.0,31.8382,31.8849,31.8116,31.8116,18300.0
2013-06-10 10:00:00,47.77,47.86,47.73,47.86,42600.0,31.8183,31.8782,31.7916,31.8782,42600.0
2013-06-10 10:05:00,47.86,47.87,47.77,47.84,27100.0,31.8782,31.8849,31.8183,31.8649,27100.0
2013-06-10 10:10:00,47.84,47.89,47.83,47.84,39100.0,31.8649,31.8982,31.8582,31.8649,39100.0
2013-06-10 10:15:00,47.84,47.91,47.83,47.91,28100.0,31.8649,31.9115,31.8582,31.9115,28100.0
2013-06-10 10:20:00,47.9,48.0,47.87,47.95,52700.0,31.9048,31.9715,31.8849,31.9382,52700.0
2013-06-10 10:25:00,47.94,47.98,47.89,47.94,71000.0,31.9315,31.9581,31.8982,31.9315,71000.0
2013-06-10 10:30:00,47.93,47.96,47.91,47.96,49800.0,31.9248,31.9448,31.9115,31.9448,49800.0
2013-06-10 10:35:00,47.95,47.95,47.88,47.89,58300.0,31.9382,31.9382,31.8915,31.8982,58300.0
2013-06-10 10:40:00,47.88,47.91,47.83,47.86,30200.0,31.8915,31.9115,31.8582,31.8782,30200.0
2013-06-10 10:45:00,47.86,47.89,47.82,47.84,33900.0,31.8782,31.8982,31.8516,31.8649,33900.0
2013-06-10 10:50:00,47.85,47.91,47.77,47.78,45300.0,31.8715,31.9115,31.8183,31.8249,45300.0
2013-06-10 10:55:00,47.79,47.86,47.78,47.82,39200.0,31.8316,31.8782,31.8249,31.8516,39200.0
2013-06-10 11:00:00,47.82,47.84,47.77,47.8,30700.0,31.8516,31.8649,31.8183,31.8382,30700.0
2013-06-10 11:05:00,47.79,47.91,47.79,47.88,26500.0,31.8316,31.9115,31.8316,31.8915,26500.0
2013-06-10 11:10:00,47.88,47.96,47.88,47.94,27900.0,31.8915,31.9448,31.8915,31.9315,27900.0
2013-06-10 11:15:00,47.94,47.96,47.91,47.96,31300.0,31.9315,31.9448,31.9115,31.9448,31300.0
2013-06-10 11:20:00,47.96,48.0,47.95,48.0,27200.0,31.9448,31.9715,31.9382,31.9715,27200.0
2013-06-10 11:25:00,47.99,48.03,47.98,47.99,33100.0,31.9648,31.9914,31.9581,31.9648,33100.0
2013-06-10 11:30:00,47.99,47.99,47.91,47.94,18300.0,31.9648,31.9648,31.9115,31.9315,18300.0
2013-06-10 11:35:00,47.94,47.99,47.91,47.92,14500.0,31.9315,31.9648,31.9115,31.9182,14500.0
2013-06-10 11:40:00,47.94,48.0,47.92,48.0,24100.0,31.9315,31.9715,31.9182,31.9715,24100.0
2013-06-10 11:45:00,47.99,48.0,47.94,47.97,20500.0,31.9648,31.9715,31.9315,31.9515,20500.0
2013-06-10 11:50:00,47.98,48.02,47.96,48.01,32500.0,31.9581,31.9848,31.9448,31.9781,32500.0
2013-06-10 11:55:00,48.02,48.06,48.01,48.05,99100.0,31.9848,32.0114,31.9781,32.0048,99100.0
2013-06-10 12:00:00,48.04,48.07,48.04,48.07,28100.0,31.9981,32.0181,31.9981,32.0181,28100.0
2013-06-10 12:05:00,48.07,48.16,48.07,48.12,34700.0,32.0181,32.078,32.0181,32.0514,34700.0
2013-06-10 12:10:00,48.12,48.17,48.12,48.17,14900.0,32.0514,32.0847,32.0514,32.0847,14900.0
2013-06-10 12:15:00,48.17,48.19,48.14,48.15,14400.0,32.0847,32.098,32.0647,32.0714,14400.0
2013-06-10 12:20:00,48.15,48.19,48.09,48.09,18600.0,32.0714,32.098,32.0314,32.0314,18600.0
2013-06-10 12:25:00,48.1,48.13,48.09,48.12,14800.0,32.0381,32.058,32.0314,32.0514,14800.0
2013-06-10 12:30:00,48.13,48.13,48.07,48.09,24200.0,32.058,32.058,32.0181,32.0314,24200.0
2013-06-10 12:35:00,48.09,48.13,48.09,48.13,12700.0,32.0314,32.058,32.0314,32.058,12700.0
2013-06-10 12:40:00,48.15,48.16,48.12,48.16,17300.0,32.0714,32.078,32.0514,32.078,17300.0
2013-06-10 12:45:00,48.16,48.18,48.16,48.18,13800.0,32.078,32.0913,32.078,32.0913,13800.0
2013-06-10 12:50:00,48.19,48.19,48.08,48.09,51700.0,32.098,32.098,32.0247,32.0314,51700.0
2013-06-10 12:55:00,48.08,48.08,48.03,48.04,22700.0,32.0247,32.0247,31.9914,31.9981,22700.0
2013-06-10 13:00:00,48.05,48.1,48.02,48.06,16700.0,32.0048,32.0381,31.9848,32.0114,16700.0
2013-06-10 13:05:00,48.06,48.08,48.02,48.08,18200.0,32.0114,32.0247,31.9848,32.0247,18200.0
2013-06-10 13:10:00,48.09,48.1,48.07,48.08,12000.0,32.0314,32.0381,32.0181,32.0247,12000.0
2013-06-10 13:15:00,48.07,48.14,48.07,48.12,20600.0,32.0181,32.0647,32.0181,32.0514,20600.0
2013-06-10 13:20:00,48.12,48.17,48.11,48.17,18000.0,32.0514,32.0847,32.0447,32.0847,18000.0
2013-06-10 13:25:00,48.17,48.2,48.16,48.19,21500.0,32.0847,32.1047,32.078,32.098,21500.0
2013-06-10 13:30:00,48.19,48.19,48.09,48.1,30700.0,32.098,32.098,32.0314,32.0381,30700.0
2013-06-10 13:35:00,48.09,48.11,48.04,48.09,32000.0,32.0314,32.0447,31.9981,32.0314,32000.0
2013-06-10 13:40:00,48.09,48.09,48.03,48.03,63300.0,32.0314,32.0314,31.9914,31.9914,63300.0
2013-06-10 13:45:00,48.03,48.07,48.03,48.03,11200.0,31.9914,32.0181,31.9914,31.9914,11200.0
2013-06-10 13:50:00,48.02,48.08,48.0,48.08,12300.0,31.9848,32.0247,31.9715,32.0247,12300.0
2013-06-10 13:55:00,48.08,48.09,48.06,48.09,14300.0,32.0247,32.0314,32.0114,32.0314,14300.0
2013-06-10 14:00:00,48.08,48.09,48.04,48.05,14700.0,32.0247,32.0314,31.9981,32.0048,14700.0
2013-06-10 14:05:00,48.05,48.1,48.03,48.04,23900.0,32.0048,32.0381,31.9914,31.9981,23900.0
2013-06-10 14:10:00,48.04,48.05,48.0,48.03,12600.0,31.9981,32.0048,31.9715,31.9914,12600.0
2013-06-10 14:15:00,48.03,48.05,48.02,48.02,33000.0,31.9914,32.0048,31.9848,31.9848,33000.0
2013-06-10 14:20:00,48.01,48.06,48.01,48.06,15300.0,31.9781,32.0114,31.9781,32.0114,15300.0
2013-06-10 14:25:00,48.06,48.14,48.05,48.12,17600.0,32.0114,32.0647,32.0048,32.0514,17600.0
2013-06-10 14:30:00,48.13,48.18,48.12,48.13,38000.0,32.058,32.0913,32.0514,32.058,38000.0
2013-06-10 14:35:00,48.13,48.15,48.09,48.13,20700.0,32.058,32.0714,32.0314,32.058,20700.0
2013-06-10 14:40:00,48.12,48.13,48.07,48.1,18200.0,32.0514,32.058,32.0181,32.0381,18200.0
2013-06-10 14:45:00,48.09,48.16,48.09,48.12,42600.0,32.0314,32.078,32.0314,32.0514,42600.0
2013-06-10 14:50:00,48.13,48.2,48.11,48.2,27900.0,32.058,32.1047,32.0447,32.1047,27900.0
2013-06-10 14:55:00,48.2,48.2,48.16,48.2,26600.0,32.1047,32.1047,32.078,32.1047,26600.0
2013-06-10 15:00:00,48.2,48.2,48.15,48.2,20300.0,32.1047,32.1047,32.0714,32.1047,20300.0
2013-06-10 15:05:00,48.19,48.2,48.14,48.17,25900.0,32.098,32.1047,32.0647,32.0847,25900.0
2013-06-10 15:10:00,48.17,48.2,48.15,48.16,25900.0,32.0847,32.1047,32.0714,32.078,25900.0
2013-06-10 15:15:00,48.15,48.16,48.12,48.14,34100.0,32.0714,32.078,32.0514,32.0647,34100.0
2013-06-10 15:20:00,48.14,48.15,48.1,48.13,20700.0,32.0647,32.0714,32.0381,32.058,20700.0
2013-06-10 15:25:00,48.13,48.16,48.1,48.16,29000.0,32.058,32.078,32.0381,32.078,29000.0
2013-06-10 15:30:00,48.16,48.17,48.14,48.17,26000.0,32.078,32.0847,32.0647,32.0847,26000.0
2013-06-10 15:35:00,48.17,48.17,48.13,48.16,26200.0,32.0847,32.0847,32.058,32.078,26200.0
2013-06-10 15:40:00,48.15,48.17,48.12,48.15,37700.0,32.0714,32.0847,32.0514,32.0714,37700.0
2013-06-10 15:45:00,48.16,48.19,48.12,48.16,73500.0,32.078,32.098,32.0514,32.078,73500.0
2013-06-10 15:50:00,48.16,48.18,48.11,48.11,85800.0,32.078,32.0913,32.0447,32.0447,85800.0
2013-06-10 15:55:00,48.11,48.2,48.11,48.19,158200.0,32.0447,32.1047,32.0447,32.098,158200.0
2013-06-11 09:30:00,48.11,48.23,47.93,48.08,172500.0,32.0447,32.1247,31.9248,32.0247,172500.0
2013-06-11 09:35:00,48.05,48.09,47.81,47.82,77200.0,32.0048,32.0314,31.8449,31.8516,77200.0
2013-06-11 09:40:00,47.81,47.92,47.79,47.83,56500.0,31.8449,31.9182,31.8316,31.8582,56500.0
2013-06-11 09:45:00,47.86,47.96,47.82,47.88,68400.0,31.8782,31.9448,31.8516,31.8915,68400.0
2013-06-11 09:50:00,47.91,48.07,47.91,48.03,46600.0,31.9115,32.0181,31.9115,31.9914,46600.0
2013-06-11 09:55:00,48.05,48.09,47.92,47.93,41500.0,32.0048,32.0314,31.9182,31.9248,41500.0
2013-06-11 10:00:00,47.93,48.13,47.9,48.09,43900.0,31.9248,32.058,31.9048,32.0314,43900.0
2013-06-11 10:05:00,48.07,48.13,48.06,48.11,31000.0,32.0181,32.058,32.0114,32.0447,31000.0
2013-06-11 10:10:00,48.12,48.15,48.01,48.1,55700.0,32.0514,32.0714,31.9781,32.0381,55700.0
2013-06-11 10:15:00,48.1,48.12,48.03,48.09,54500.0,32.0381,32.0514,31.9914,32.0314,54500.0
2013-06-11 10:20:00,48.09,48.11,48.04,48.11,37600.0,32.0314,32.0447,31.9981,32.0447,37600.0
2013-06-11 10:25:00,48.1,48.27,48.05,48.19,57400.0,32.0381,32.1513,32.0048,32.098,57400.0
2013-06-11 10:30:00,48.19,48.31,48.16,48.28,39200.0,32.098,32.1779,32.078,32.158,39200.0
2013-06-11 10:35:00,48.28,48.37,48.27,48.36,110200.0,32.158,32.2179,32.1513,32.2112,110200.0
2013-06-11 10:40:00,48.36,48.46,48.33,48.4,116500.0,32.2112,32.2778,32.1913,32.2379,116500.0
2013-06-11 10:45:00,48.42,48.46,48.38,48.44,41500.0,32.2512,32.2778,32.2246,32.2645,41500.0
2013-06-11 10:50:00,48.44,48.52,48.43,48.45,54100.0,32.2645,32.3178,32.2579,32.2712,54100.0
2013-06-11 10:55:00,48.46,48.62,48.46,48.61,73000.0,32.2778,32.3844,32.2778,32.3778,73000.0
2013-06-11 11:00:00,48.61,48.63,48.47,48.47,49400.0,32.3778,32.3911,32.2845,32.2845,49400.0
2013-06-11 11:05:00,48.48,48.49,48.38,48.4,44100.0,32.2912,32.2978,32.2246,32.2379,44100.0
2013-06-11 11:10:00,48.42,48.52,48.42,48.5,57300.0,32.2512,32.3178,32.2512,32.3045,57300.0
2013-06-11 11:15:00,48.5,48.58,48.5,48.5,44400.0,32.3045,32.3578,32.3045,32.3045,44400.0
2013-06-11 11:20:00,48.51,48.59,48.51,48.58,38300.0,32.3112,32.3644,32.3112,32.3578,38300.0
2013-06-11 11:25:00,48.59,48.65,48.59,48.61,37500.0,32.3644,32.4044,32.3644,32.3778,37500.0
2013-06-11 11:30:00,48.6,48.72,48.6,48.7,63100.0,32.3711,32.451,32.3711,32.4377,63100.0
2013-06-11 11:35:00,48.71,48.71,48.65,48.65,27600.0,32.4444,32.4444,32.4044,32.4044,27600.0
2013-06-11 11:40:00,48.65,48.68,48.63,48.64,37500.0,32.4044,32.4244,32.3911,32.3977,37500.0
2013-06-11 11:45:00,48.65,48.71,48.61,48.68,31300.0,32.4044,32.4444,32.3778,32.4244,31300.0
2013-06-11 11:50:00,48.68,48.73,48.63,48.64,34300.0,32.4244,32.4577,32.3911,32.3977,34300.0
2013-06-11 11:55:00,48.64,48.68,48.61,48.63,41700.0,32.3977,32.4244,32.3778,32.3911,41700.0
2013-06-11 12:00:00,48.63,48.63,48.56,48.6,24000.0,32.3911,32.3911,32.3445,32.3711,24000.0
2013-06-11 12:05:00,48.59,48.62,48.55,48.56,15500.0,32.3644,32.3844,32.3378,32.3445,15500.0
2013-06-11 12:10:00,48.57,48.58,48.52,48.54,27900.0,32.3511,32.3578,32.3178,32.3311,27900.0
2013-06-11 12:15:00,48.54,48.57,48.5,48.51,23500.0,32.3311,32.3511,32.3045,32.3112,23500.0
2013-06-11 12:20:00,48.52,48.55,48.5,48.5,13600.0,32.3178,32.3378,32.3045,32.3045,13600.0
2013-06-11 12:25:00,48.5,48.53,48.49,48.5,22100.0,32.3045,32.3245,32.2978,32.3045,22100.0
2013-06-11 12:30:00,48.51,48.52,48.45,48.47,14600.0,32.3112,32.3178,32.2712,32.2845,14600.0
2013-06-11 12:35:00,48.47,48.52,48.44,48.52,34000.0,32.2845,32.3178,32.2645,32.3178,34000.0
2013-06-11 12:40:00,48.51,48.54,48.5,48.54,13600.0,32.3112,32.3311,32.3045,32.3311,13600.0
2013-06-11 12:45:00,48.54,48.54,48.5,48.52,17300.0,32.3311,32.3311,32.3045,32.3178,17300.0
2013-06-11 12:50:00,48.52,48.52,48.44,48.45,21000.0,32.3178,32.3178,32.2645,32.2712,21000.0
2013-06-11 12:55:00,48.45,48.53,48.45,48.53,24800.0,32.2712,32.3245,32.2712,32.3245,24800.0
2013-06-11 13:00:00,48.53,48.55,48.49,48.53,21000.0,32.3245,32.3378,32.2978,32.3245,21000.0
2013-06-11 13:05:00,48.53,48.59,48.53,48.56,12900.0,32.3245,32.3644,32.3245,32.3445,12900.0
2013-06-11 13:10:00,48.55,48.55,48.49,48.49,19800.0,32.3378,32.3378,32.2978,32.2978,19800.0
2013-06-11 13:15:00,48.49,48.53,48.46,48.46,29200.0,32.2978,32.3245,32.2778,32.2778,29200.0
2013-06-11 13:20:00,48.46,48.47,48.4,48.47,27800.0,32.2778,32.2845,32.2379,32.2845,27800.0
2013-06-11 13:25:00,48.46,48.47,48.4,48.4,22100.0,32.2778,32.2845,32.2379,32.2379,22100.0
2013-06-11 13:30:00,48.4,48.4,48.29,48.29,24600.0,32.2379,32.2379,32.1646,32.1646,24600.0
2013-06-11 13:35:00,48.29,48.39,48.29,48.37,36600.0,32.1646,32.2312,32.1646,32.2179,36600.0
2013-06-11 13:40:00,48.36,48.37,48.32,48.34,27100.0,32.2112,32.2179,32.1846,32.1979,27100.0
2013-06-11 13:45:00,48.32,48.39,48.32,48.39,25400.0,32.1846,32.2312,32.1846,32.2312,25400.0
2013-06-11 13:50:00,48.39,48.41,48.34,48.34,36600.0,32.2312,32.2445,32.1979,32.1979,36600.0
2013-06-11 13:55:00,48.34,48.39,48.31,48.31,30100.0,32.1979,32.2312,32.1779,32.1779,30100.0
2013-06-11 14:00:00,48.31,48.37,48.29,48.36,39900.0,32.1779,32.2179,32.1646,32.2112,39900.0
2013-06-11 14:05:00,48.36,48.38,48.3,48.35,36400.0,32.2112,32.2246,32.1713,32.2046,36400.0
2013-06-11 14:10:00,48.36,48.4,48.3,48.36,20900.0,32.2112,32.2379,32.1713,32.2112,20900.0
2013-06-11 14:15:00,48.37,48.47,48.37,48.44,39100.0,32.2179,32.2845,32.2179,32.2645,39100.0
2013-06-11 14:20:00,48.45,48.53,48.45,48.5,21700.0,32.2712,32.3245,32.2712,32.3045,21700.0
2013-06-11 14:25:00,48.5,48.51,48.44,48.5,15500.0,32.3045,32.3112,32.2645,32.3045,15500.0
2013-06-11 14:30:00,48.51,48.52,48.46,48.5,31300.0,32.3112,32.3178,32.2778,32.3045,31300.0
2013-06-11 14:35:00,48.5,48.53,48.49,48.53,18900.0,32.3045,32.3245,32.2978,32.3245,18900.0
2013-06-11 14:40:00,48.53,48.57,48.5,48.52,27200.0,32.3245,32.3511,32.3045,32.3178,27200.0
2013-06-11 14:45:00,48.51,48.51,48.47,48.5,29000.0,32.3112,32.3112,32.2845,32.3045,29000.0
2013-06-11 14:50:00,48.5,48.54,48.48,48.51,35400.0,32.3045,32.3311,32.2912,32.3112,35400.0
2013-06-11 14:55:00,48.51,48.6,48.51,48.59,42400.0,32.3112,32.3711,32.3112,32.3644,42400.0
2013-06-11 15:00:00,48.59,48.62,48.56,48.57,30800.0,32.3644,32.3844,32.3445,32.3511,30800.0
2013-06-11 15:05:00,48.58,48.61,48.55,48.58,35900.0,32.3578,32.3778,32.3378,32.3578,35900.0
2013-06-11 15:10:00,48.57,48.58,48.53,48.57,20900.0,32.3511,32.3578,32.3245,32.3511,20900.0
2013-06-11 15:15:00,48.57,48.59,48.54,48.55,20700.0,32.3511,32.3644,32.3311,32.3378,20700.0
2013-06-11 15:20:00,48.55,48.55,48.5,48.55,44000.0,32.3378,32.3378,32.3045,32.3378,44000.0
2013-06-11 15:25:00,48.55,48.57,48.5,48.5,43200.0,32.3378,32.3511,32.3045,32.3045,43200.0
2013-06-11 15:30:00,48.5,48.52,48.45,48.45,63900.0,32.3045,32.3178,32.2712,32.2712,63900.0
2013-06-11 15:35:00,48.46,48.51,48.44,48.46,41200.0,32.2778,32.3112,32.2645,32.2778,41200.0
2013-06-11 15:40:00,48.47,48.48,48.35,48.35,59700.0,32.2845,32.2912,32.2046,32.2046,59700.0
2013-06-11 15:45:00,48.35,48.39,48.3,48.39,105100.0,32.2046,32.2312,32.1713,32.2312,105100.0
2013-06-11 15:50:00,48.39,48.4,48.34,48.36,92600.0,32.2312,32.2379,32.1979,32.2112,92600.0
2013-06-11 15:55:00,48.36,48.37,48.32,48.33,140600.0,32.2112,32.2179,32.1846,32.1913,140600.0
2013-06-12 09:30:00,49.32,49.32,48.52,48.63,77400.0,32.8507,32.8507,32.3178,32.3911,77400.0
2013-06-12 09:35:00,48.63,48.63,48.47,48.48,36700.0,32.3911,32.3911,32.2845,32.2912,36700.0
2013-06-12 09:40:00,48.48,48.62,48.48,48.52,40500.0,32.2912,32.3844,32.2912,32.3178,40500.0
2013-06-12 09:45:00,48.53,48.64,48.51,48.57,26900.0,32.3245,32.3977,32.3112,32.3511,26900.0
2013-06-12 09:50:00,48.57,48.63,48.55,48.56,37100.0,32.3511,32.3911,32.3378,32.3445,37100.0
2013-06-12 09:55:00,48.57,48.59,48.5,48.55,31900.0,32.3511,32.3644,32.3045,32.3378,31900.0
2013-06-12 10:00:00,48.56,48.56,48.44,48.51,106400.0,32.3445,32.3445,32.2645,32.3112,106400.0
2013-06-12 10:05:00,48.5,48.52,48.45,48.51,103900.0,32.3045,32.3178,32.2712,32.3112,103900.0
2013-06-12 10:10:00,48.51,48.55,48.45,48.55,36100.0,32.3112,32.3378,32.2712,32.3378,36100.0
2013-06-12 10:15:00,48.54,48.56,48.46,48.51,37700.0,32.3311,32.3445,32.2778,32.3112,37700.0
2013-06-12 10:20:00,48.52,48.53,48.46,48.47,60800.0,32.3178,32.3245,32.2778,32.2845,60800.0
2013-06-12 10:25:00,48.47,48.56,48.47,48.56,35100.0,32.2845,32.3445,32.2845,32.3445,35100.0
2013-06-12 10:30:00,48.57,48.62,48.55,48.61,64200.0,32.3511,32.3844,32.3378,32.3778,64200.0
2013-06-12 10:35:00,48.61,48.69,48.61,48.64,53400.0,32.3778,32.431,32.3778,32.3977,53400.0
2013-06-12 10:40:00,48.65,48.7,48.62,48.63,52500.0,32.4044,32.4377,32.3844,32.3911,52500.0
2013-06-12 10:45:00,48.61,48.68,48.59,48.66,58900.0,32.3778,32.4244,32.3644,32.4111,58900.0
2013-06-12 10:50:00,48.66,48.71,48.61,48.64,63000.0,32.4111,32.4444,32.3778,32.3977,63000.0
2013-06-12 10:55:00,48.64,48.68,48.61,48.66,37300.0,32.3977,32.4244,32.3778,32.4111,37300.0
2013-06-12 11:00:00,48.66,48.7,48.62,48.7,49900.0,32.4111,32.4377,32.3844,32.4377,49900.0
2013-06-12 11:05:00,48.71,48.79,48.7,48.77,75700.0,32.4444,32.4977,32.4377,32.4843,75700.0
2013-06-12 11:10:00,48.77,48.81,48.67,48.67,66400.0,32.4843,32.511,32.4177,32.4177,66400.0
2013-06-12 11:15:00,48.67,48.72,48.63,48.68,32700.0,32.4177,32.451,32.3911,32.4244,32700.0
2013-06-12 11:20:00,48.69,48.75,48.67,48.75,23200.0,32.431,32.471,32.4177,32.471,23200.0
2013-06-12 11:25:00,48.75,48.78,48.75,48.75,23000.0,32.471,32.491,32.471,32.471,23000.0
2013-06-12 11:30:00,48.74,48.74,48.67,48.67,49200.0,32.4643,32.4643,32.4177,32.4177,49200.0
2013-06-12 11:35:00,48.67,48.72,48.59,48.62,27400.0,32.4177,32.451,32.3644,32.3844,27400.0
2013-06-12 11:40:00,48.62,48.64,48.59,48.6,27200.0,32.3844,32.3977,32.3644,32.3711,27200.0
2013-06-12 11:45:00,48.6,48.62,48.51,48.57,26900.0,32.3711,32.3844,32.3112,32.3511,26900.0
2013-06-12 11:50:00,48.58,48.63,48.53,48.55,45000.0,32.3578,32.3911,32.3245,32.3378,45000.0
2013-06-12 11:55:00,48.55,48.55,48.44,48.49,30200.0,32.3378,32.3378,32.2645,32.2978,30200.0
2013-06-12 12:00:00,48.5,48.6,48.48,48.6,74000.0,32.3045,32.3711,32.2912,32.3711,74000.0
2013-06-12 12:05:00,48.59,48.62,48.56,48.59,28700.0,32.3644,32.3844,32.3445,32.3644,28700.0
2013-06-12 12:10:00,48.59,48.59,48.5,48.51,40600.0,32.3644,32.3644,32.3045,32.3112,40600.0
2013-06-12 12:15:00,48.5,48.52,48.46,48.52,35100.0,32.3045,32.3178,32.2778,32.3178,35100.0
2013-06-12 12:20:00,48.53,48.53,48.47,48.52,23000.0,32.3245,32.3245,32.2845,32.3178,23000.0
2013-06-12 12:25:00,48.51,48.52,48.48,48.49,17200.0,32.3112,32.3178,32.2912,32.2978,17200.0
2013-06-12 12:30:00,48.48,48.53,48.45,48.48,26200.0,32.2912,32.3245,32.2712,32.2912,26200.0
2013-06-12 12:35:00,48.47,48.51,48.45,48.47,19900.0,32.2845,32.3112,32.2712,32.2845,19900.0
2013-06-12 12:40:00,48.47,48.55,48.45,48.55,21900.0,32.2845,32.3378,32.2712,32.3378,21900.0
2013-06-12 12:45:00,48.55,48.6,48.52,48.6,15100.0,32.3378,32.3711,32.3178,32.3711,15100.0
2013-06-12 12:50:00,48.59,48.6,48.55,48.56,15000.0,32.3644,32.3711,32.3378,32.3445,15000.0
2013-06-12 12:55:00,48.56,48.6,48.55,48.59,15900.0,32.3445,32.3711,32.3378,32.3644,15900.0
2013-06-12 13:00:00,48.6,48.6,48.58,48.59,22600.0,32.3711,32.3711,32.3578,32.3644,22600.0
2013-06-12 13:05:00,48.59,48.69,48.58,48.69,23700.0,32.3644,32.431,32.3578,32.431,23700.0
2013-06-12 13:10:00,48.69,48.7,48.65,48.7,18900.0,32.431,32.4377,32.4044,32.4377,18900.0
2013-06-12 13:15:00,48.7,48.7,48.66,48.66,11500.0,32.4377,32.4377,32.4111,32.4111,11500.0
2013-06-12 13:20:00,48.67,48.7,48.64,48.65,24700.0,32.4177,32.4377,32.3977,32.4044,24700.0
2013-06-12 13:25:00,48.65,48.68,48.63,48.64,22500.0,32.4044,32.4244,32.3911,32.3977,22500.0
2013-06-12 13:30:00,48.64,48.66,48.61,48.62,19500.0,32.3977,32.4111,32.3778,32.3844,19500.0
2013-06-12 13:35:00,48.61,48.61,48.59,48.59,23700.0,32.3778,32.3778,32.3644,32.3644,23700.0
2013-06-12 13:40:00,48.58,48.58,48.48,48.55,35600.0,32.3578,32.3578,32.2912,32.3378,35600.0
2013-06-12 13:45:00,48.55,48.61,48.55,48.59,23100.0,32.3378,32.3778,32.3378,32.3644,23100.0
2013-06-12 13:50:00,48.58,48.68,48.57,48.67,20400.0,32.3578,32.4244,32.3511,32.4177,20400.0
2013-06-12 13:55:00,48.67,48.7,48.63,48.63,13700.0,32.4177,32.4377,32.3911,32.3911,13700.0
2013-06-12 14:00:00,48.63,48.68,48.58,48.59,42300.0,32.3911,32.4244,32.3578,32.3644,42300.0
2013-06-12 14:05:00,48.6,48.62,48.54,48.61,15900.0,32.3711,32.3844,32.3311,32.3778,15900.0
2013-06-12 14:10:00,48.61,48.62,48.52,48.54,28800.0,32.3778,32.3844,32.3178,32.3311,28800.0
2013-06-12 14:15:00,48.54,48.55,48.48,48.53,28200.0,32.3311,32.3378,32.2912,32.3245,28200.0
2013-06-12 14:20:00,48.53,48.62,48.53,48.61,28100.0,32.3245,32.3844,32.3245,32.3778,28100.0
2013-06-12 14:25:00,48.6,48.62,48.54,48.58,17900.0,32.3711,32.3844,32.3311,32.3578,17900.0
2013-06-12 14:30:00,48.59,48.6,48.49,48.55,31900.0,32.3644,32.3711,32.2978,32.3378,31900.0
2013-06-12 14:35:00,48.55,48.56,48.53,48.55,15900.0,32.3378,32.3445,32.3245,32.3378,15900.0
2013-06-12 14:40:00,48.56,48.65,48.55,48.6,27800.0,32.3445,32.4044,32.3378,32.3711,27800.0
2013-06-12 14:45:00,48.61,48.61,48.56,48.56,32400.0,32.3778,32.3778,32.3445,32.3445,32400.0
2013-06-12 14:50:00,48.57,48.61,48.55,48.6,25700.0,32.3511,32.3778,32.3378,32.3711,25700.0
2013-06-12 14:55:00,48.6,48.61,48.56,48.61,16700.0,32.3711,32.3778,32.3445,32.3778,16700.0
2013-06-12 15:00:00,48.61,48.62,48.53,48.55,35100.0,32.3778,32.3844,32.3245,32.3378,35100.0
2013-06-12 15:05:00,48.56,48.57,48.51,48.56,33800.0,32.3445,32.3511,32.3112,32.3445,33800.0
2013-06-12 15:10:00,48.57,48.61,48.52,48.57,37400.0,32.3511,32.3778,32.3178,32.3511,37400.0
2013-06-12 15:15:00,48.56,48.57,48.51,48.53,36100.0,32.3445,32.3511,32.3112,32.3245,36100.0
2013-06-12 15:20:00,48.52,48.59,48.52,48.56,63500.0,32.3178,32.3644,32.3178,32.3445,63500.0
2013-06-12 15:25:00,48.55,48.61,48.55,48.6,40200.0,32.3378,32.3778,32.3378,32.3711,40200.0
2013-06-12 15:30:00,48.6,48.61,48.5,48.54,90400.0,32.3711,32.3778,32.3045,32.3311,90400.0
2013-06-12 15:35:00,48.53,48.59,48.53,48.54,61900.0,32.3245,32.3644,32.3245,32.3311,61900.0
2013-06-12 15:40:00,48.54,48.59,48.53,48.57,53600.0,32.3311,32.3644,32.3245,32.3511,53600.0
2013-06-12 15:45:00,48.57,48.66,48.56,48.61,69200.0,32.3511,32.4111,32.3445,32.3778,69200.0
2013-06-12 15:50:00,48.61,48.62,48.48,48.49,111700.0,32.3778,32.3844,32.2912,32.2978,111700.0
2013-06-12 15:55:00,48.49,48.51,48.46,48.47,164200.0,32.2978,32.3112,32.2778,32.2845,164200.0
2013-06-13 09:30:00,48.44,48.51,48.25,48.26,64300.0,32.2645,32.3112,32.138,32.1446,64300.0
2013-06-13 09:35:00,48.25,48.26,48.14,48.17,24000.0,32.138,32.1446,32.0647,32.0847,24000.0
2013-06-13 09:40:00,48.19,48.26,48.1,48.23,28900.0,32.098,32.1446,32.0381,32.1247,28900.0
2013-06-13 09:45:00,48.22,48.23,48.15,48.17,54300.0,32.118,32.1247,32.0714,32.0847,54300.0
2013-06-13 09:50:00,48.17,48.24,48.14,48.24,26200.0,32.0847,32.1313,32.0647,32.1313,26200.0
2013-06-13 09:55:00,48.24,48.3,48.18,48.3,28800.0,32.1313,32.1713,32.0913,32.1713,28800.0
2013-06-13 10:00:00,48.3,48.32,48.21,48.22,26500.0,32.1713,32.1846,32.1113,32.118,26500.0
2013-06-13 10:05:00,48.21,48.29,48.19,48.27,20400.0,32.1113,32.1646,32.098,32.1513,20400.0
2013-06-13 10:10:00,48.27,48.33,48.23,48.27,23800.0,32.1513,32.1913,32.1247,32.1513,23800.0
2013-06-13 10:15:00,48.27,48.36,48.27,48.34,28500.0,32.1513,32.2112,32.1513,32.1979,28500.0
2013-06-13 10:20:00,48.34,48.38,48.33,48.33,30000.0,32.1979,32.2246,32.1913,32.1913,30000.0
2013-06-13 10:25:00,48.33,48.42,48.31,48.36,23200.0,32.1913,32.2512,32.1779,32.2112,23200.0
2013-06-13 10:30:00,48.35,48.46,48.34,48.46,24900.0,32.2046,32.2778,32.1979,32.2778,24900.0
2013-06-13 10:35:00,48.46,48.49,48.39,48.49,24300.0,32.2778,32.2978,32.2312,32.2978,24300.0
2013-06-13 10:40:00,48.48,48.57,48.48,48.57,32500.0,32.2912,32.3511,32.2912,32.3511,32500.0
2013-06-13 10:45:00,48.57,48.65,48.57,48.59,25800.0,32.3511,32.4044,32.3511,32.3644,25800.0
2013-06-13 10:50:00,48.59,48.64,48.51,48.51,42700.0,32.3644,32.3977,32.3112,32.3112,42700.0
2013-06-13 10:55:00,48.51,48.52,48.43,48.44,19600.0,32.3112,32.3178,32.2579,32.2645,19600.0
2013-06-13 11:00:00,48.44,48.51,48.44,48.51,24500.0,32.2645,32.3112,32.2645,32.3112,24500.0
2013-06-13 11:05:00,48.5,48.5,48.39,48.41,64700.0,32.3045,32.3045,32.2312,32.2445,64700.0
2013-06-13 11:10:00,48.42,48.44,48.38,48.43,32100.0,32.2512,32.2645,32.2246,32.2579,32100.0
2013-06-13 11:15:00,48.44,48.45,48.4,48.45,27400.0,32.2645,32.2712,32.2379,32.2712,27400.0
2013-06-13 11:20:00,48.45,48.52,48.44,48.5,18600.0,32.2712,32.3178,32.2645,32.3045,18600.0
2013-06-13 11:25:00,48.51,48.6,48.5,48.59,24800.0,32.3112,32.3711,32.3045,32.3644,24800.0
2013-06-13 11:30:00,48.58,48.59,48.55,48.56,21600.0,32.3578,32.3644,32.3378,32.3445,21600.0
2013-06-13 11:35:00,48.56,48.59,48.54,48.56,25500.0,32.3445,32.3644,32.3311,32.3445,25500.0
2013-06-13 11:40:00,48.56,48.62,48.56,48.57,45300.0,32.3445,32.3844,32.3445,32.3511,45300.0
2013-06-13 11:45:00,48.57,48.62,48.56,48.62,16300.0,32.3511,32.3844,32.3445,32.3844,16300.0
2013-06-13 11:50:00,48.62,48.63,48.55,48.55,19500.0,32.3844,32.3911,32.3378,32.3378,19500.0
2013-06-13 11:55:00,48.55,48.56,48.51,48.56,20800.0,32.3378,32.3445,32.3112,32.3445,20800.0
2013-06-13 12:00:00,48.55,48.57,48.52,48.55,11200.0,32.3378,32.3511,32.3178,32.3378,11200.0
2013-06-13 12:05:00,48.56,48.56,48.5,48.51,43000.0,32.3445,32.3445,32.3045,32.3112,43000.0
2013-06-13 12:10:00,48.51,48.52,48.47,48.48,18400.0,32.3112,32.3178,32.2845,32.2912,18400.0
2013-06-13 12:15:00,48.48,48.52,48.48,48.51,9000.0,32.2912,32.3178,32.2912,32.3112,9000.0
2013-06-13 12:20:00,48.52,48.53,48.52,48.52,9000.0,32.3178,32.3245,32.3178,32.3178,9000.0
2013-06-13 12:25:00,48.51,48.55,48.49,48.5,12000.0,32.3112,32.3378,32.2978,32.3045,12000.0
2013-06-13 12:30:00,48.51,48.57,48.5,48.53,19300.0,32.3112,32.3511,32.3045,32.3245,19300.0
2013-06-13 12:35:00,48.53,48.58,48.52,48.57,45100.0,32.3245,32.3578,32.3178,32.3511,45100.0
2013-06-13 12:40:00,48.58,48.6,48.58,48.59,15000.0,32.3578,32.3711,32.3578,32.3644,15000.0
2013-06-13 12:45:00,48.6,48.65,48.59,48.64,16300.0,32.3711,32.4044,32.3644,32.3977,16300.0
2013-06-13 12:50:00,48.63,48.68,48.62,48.64,27600.0,32.3911,32.4244,32.3844,32.3977,27600.0
2013-06-13 12:55:00,48.64,48.69,48.62,48.69,17000.0,32.3977,32.431,32.3844,32.431,17000.0
2013-06-13 13:00:00,48.69,48.7,48.6,48.6,24900.0,32.431,32.4377,32.3711,32.3711,24900.0
2013-06-13 13:05:00,48.6,48.67,48.6,48.67,29700.0,32.3711,32.4177,32.3711,32.4177,29700.0
2013-06-13 13:10:00,48.67,48.72,48.66,48.7,34200.0,32.4177,32.451,32.4111,32.4377,34200.0
2013-06-13 13:15:00,48.71,48.71,48.65,48.65,35200.0,32.4444,32.4444,32.4044,32.4044,35200.0
2013-06-13 13:20:00,48.64,48.68,48.62,48.68,14000.0,32.3977,32.4244,32.3844,32.4244,14000.0
2013-06-13 13:25:00,48.68,48.69,48.65,48.67,16100.0,32.4244,32.431,32.4044,32.4177,16100.0
2013-06-13 13:30:00,48.69,48.69,48.64,48.64,25500.0,32.431,32.431,32.3977,32.3977,25500.0
2013-06-13 13:35:00,48.63,48.64,48.61,48.62,14800.0,32.3911,32.3977,32.3778,32.3844,14800.0
2013-06-13 13:40:00,48.62,48.62,48.59,48.62,18200.0,32.3844,32.3844,32.3644,32.3844,18200.0
2013-06-13 13:45:00,48.62,48.68,48.61,48.68,19900.0,32.3844,32.4244,32.3778,32.4244,19900.0
2013-06-13 13:50:00,48.68,48.72,48.67,48.72,20500.0,32.4244,32.451,32.4177,32.451,20500.0
2013-06-13 13:55:00,48.72,48.81,48.7,48.8,38000.0,32.451,32.511,32.4377,32.5043,38000.0
2013-06-13 14:00:00,48.8,48.84,48.8,48.8,26000.0,32.5043,32.531,32.5043,32.5043,26000.0
2013-06-13 14:05:00,48.8,48.84,48.8,48.84,16300.0,32.5043,32.531,32.5043,32.531,16300.0
2013-06-13 14:10:00,48.84,48.85,48.81,48.82,13700.0,32.531,32.5376,32.511,32.5176,13700.0
2013-06-13 14:15:00,48.81,48.86,48.8,48.84,29800.0,32.511,32.5443,32.5043,32.531,29800.0
2013-06-13 14:20:00,48.84,48.84,48.81,48.84,12000.0,32.531,32.531,32.511,32.531,12000.0
2013-06-13 14:25:00,48.84,48.87,48.84,48.85,24700.0,32.531,32.5509,32.531,32.5376,24700.0
2013-06-13 14:30:00,48.85,48.87,48.8,48.81,29600.0,32.5376,32.5509,32.5043,32.511,29600.0
2013-06-13 14:35:00,48.81,48.88,48.81,48.86,51100.0,32.511,32.5576,32.511,32.5443,51100.0
2013-06-13 14:40:00,48.86,48.88,48.81,48.81,15200.0,32.5443,32.5576,32.511,32.511,15200.0
2013-06-13 14:45:00,48.81,48.85,48.8,48.85,22800.0,32.511,32.5376,32.5043,32.5376,22800.0
2013-06-13 14:50:00,48.84,48.89,48.84,48.88,22800.0,32.531,32.5643,32.531,32.5576,22800.0
2013-06-13 14:55:00,48.88,48.91,48.85,48.9,34100.0,32.5576,32.5776,32.5376,32.5709,34100.0
2013-06-13 15:00:00,48.9,48.96,48.9,48.92,39000.0,32.5709,32.6109,32.5709,32.5842,39000.0
2013-06-13 15:05:00,48.93,48.98,48.93,48.96,26400.0,32.5909,32.6242,32.5909,32.6109,26400.0
2013-06-13 15:10:00,48.95,48.98,48.94,48.97,45100.0,32.6042,32.6242,32.5976,32.6175,45100.0
2013-06-13 15:15:00,48.97,48.99,48.93,48.95,36900.0,32.6175,32.6309,32.5909,32.6042,36900.0
2013-06-13 15:20:00,48.94,48.96,48.91,48.93,24900.0,32.5976,32.6109,32.5776,32.5909,24900.0
2013-06-13 15:25:00,48.94,48.97,48.9,48.93,28000.0,32.5976,32.6175,32.5709,32.5909,28000.0
2013-06-13 15:30:00,48.94,48.99,48.92,48.93,54900.0,32.5976,32.6309,32.5842,32.5909,54900.0
2013-06-13 15:35:00,48.93,48.98,48.92,48.95,88300.0,32.5909,32.6242,32.5842,32.6042,88300.0
2013-06-13 15:40:00,48.95,49.04,48.95,49.04,88200.0,32.6042,32.6642,32.6042,32.6642,88200.0
2013-06-13 15:45:00,49.03,49.07,48.99,49.01,87400.0,32.6575,32.6842,32.6309,32.6442,87400.0
2013-06-13 15:50:00,49.01,49.05,49.01,49.02,89200.0,32.6442,32.6708,32.6442,32.6508,89200.0
2013-06-13 15:55:00,49.02,49.07,48.99,49.05,251000.0,32.6508,32.6842,32.6309,32.6708,251000.0
2013-06-14 09:30:00,49.0,49.08,48.94,49.02,67900.0,32.6375,32.6908,32.5976,32.6508,67900.0
2013-06-14 09:35:00,49.03,49.25,48.98,49.22,60300.0,32.6575,32.804,32.6242,32.7841,60300.0
2013-06-14 09:40:00,49.25,49.32,49.17,49.18,38800.0,32.804,32.8507,32.7508,32.7574,38800.0
2013-06-14 09:45:00,49.17,49.37,49.17,49.36,41800.0,32.7508,32.884,32.7508,32.8773,41800.0
2013-06-14 09:50:00,49.35,49.39,49.23,49.27,46400.0,32.8707,32.8973,32.7907,32.8174,46400.0
2013-06-14 09:55:00,49.24,49.33,49.24,49.33,14700.0,32.7974,32.8573,32.7974,32.8573,14700.0
2013-06-14 10:00:00,49.34,49.44,49.33,49.39,25000.0,32.864,32.9306,32.8573,32.8973,25000.0
2013-06-14 10:05:00,49.4,49.49,49.4,49.48,31800.0,32.904,32.9639,32.904,32.9572,31800.0
2013-06-14 10:10:00,49.48,49.53,49.44,49.47,33300.0,32.9572,32.9905,32.9306,32.9506,33300.0
2013-06-14 10:15:00,49.47,49.47,49.38,49.4,51700.0,32.9506,32.9506,32.8906,32.904,51700.0
2013-06-14 10:20:00,49.4,49.45,49.36,49.37,52900.0,32.904,32.9373,32.8773,32.884,52900.0
2013-06-14 10:25:00,49.38,49.41,49.33,49.34,40600.0,32.8906,32.9106,32.8573,32.864,40600.0
2013-06-14 10:30:00,49.34,49.43,49.33,49.42,59100.0,32.864,32.9239,32.8573,32.9173,59100.0
2013-06-14 10:35:00,49.42,49.47,49.42,49.46,38100.0,32.9173,32.9506,32.9173,32.9439,38100.0
2013-06-14 10:40:00,49.46,49.47,49.37,49.39,23700.0,32.9439,32.9506,32.884,32.8973,23700.0
2013-06-14 10:45:00,49.39,49.39,49.26,49.27,40500.0,32.8973,32.8973,32.8107,32.8174,40500.0
2013-06-14 10:50:00,49.27,49.28,49.18,49.22,27000.0,32.8174,32.824,32.7574,32.7841,27000.0
2013-06-14 10:55:00,49.21,49.26,49.15,49.17,20400.0,32.7774,32.8107,32.7374,32.7508,20400.0
2013-06-14 11:00:00,49.17,49.18,49.12,49.18,24900.0,32.7508,32.7574,32.7175,32.7574,24900.0
2013-06-14 11:05:00,49.18,49.19,49.12,49.12,30900.0,32.7574,32.7641,32.7175,32.7175,30900.0
2013-06-14 11:10:00,49.12,49.27,49.12,49.27,64300.0,32.7175,32.8174,32.7175,32.8174,64300.0
2013-06-14 11:15:00,49.27,49.38,49.26,49.32,84500.0,32.8174,32.8906,32.8107,32.8507,84500.0
2013-06-14 11:20:00,49.32,49.36,49.25,49.26,75700.0,32.8507,32.8773,32.804,32.8107,75700.0
2013-06-14 11:25:00,49.26,49.26,49.16,49.24,58000.0,32.8107,32.8107,32.7441,32.7974,58000.0
2013-06-14 11:30:00,49.24,49.27,49.13,49.22,49500.0,32.7974,32.8174,32.7241,32.7841,49500.0
2013-06-14 11:35:00,49.22,49.27,49.19,49.23,30400.0,32.7841,32.8174,32.7641,32.7907,30400.0
2013-06-14 11:40:00,49.24,49.28,49.2,49.22,34200.0,32.7974,32.824,32.7707,32.7841,34200.0
2013-06-14 11:45:00,49.23,49.28,49.19,49.23,50500.0,32.7907,32.824,32.7641,32.7907,50500.0
2013-06-14 11:50:00,49.22,49.26,49.2,49.25,37300.0,32.7841,32.8107,32.7707,32.804,37300.0
2013-06-14 11:55:00,49.26,49.34,49.25,49.33,34000.0,32.8107,32.864,32.804,32.8573,34000.0
2013-06-14 12:00:00,49.34,49.37,49.33,49.37,64900.0,32.864,32.884,32.8573,32.884,64900.0
2013-06-14 12:05:00,49.38,49.41,49.33,49.36,45900.0,32.8906,32.9106,32.8573,32.8773,45900.0
2013-06-14 12:10:00,49.35,49.38,49.29,49.29,28700.0,32.8707,32.8906,32.8307,32.8307,28700.0
2013-06-14 12:15:00,49.28,49.33,49.27,49.27,16600.0,32.824,32.8573,32.8174,32.8174,16600.0
2013-06-14 12:20:00,49.29,49.32,49.24,49.29,19500.0,32.8307,32.8507,32.7974,32.8307,19500.0
2013-06-14 12:25:00,49.3,49.3,49.2,49.21,17400.0,32.8373,32.8373,32.7707,32.7774,17400.0
2013-06-14 12:30:00,49.21,49.24,49.17,49.19,15400.0,32.7774,32.7974,32.7508,32.7641,15400.0
2013-06-14 12:35:00,49.19,49.24,49.18,49.24,11200.0,32.7641,32.7974,32.7574,32.7974,11200.0
2013-06-14 12:40:00,49.23,49.25,49.19,49.22,15400.0,32.7907,32.804,32.7641,32.7841,15400.0
2013-06-14 12:45:00,49.22,49.25,49.22,49.22,10400.0,32.7841,32.804,32.7841,32.7841,10400.0
2013-06-14 12:50:00,49.22,49.25,49.21,49.22,14600.0,32.7841,32.804,32.7774,32.7841,14600.0
2013-06-14 12:55:00,49.22,49.22,49.13,49.14,15400.0,32.7841,32.7841,32.7241,32.7308,15400.0
2013-06-14 13:00:00,49.13,49.14,49.1,49.11,15100.0,32.7241,32.7308,32.7041,32.7108,15100.0
2013-06-14 13:05:00,49.1,49.13,49.1,49.13,16700.0,32.7041,32.7241,32.7041,32.7241,16700.0
2013-06-14 13:10:00,49.13,49.21,49.13,49.21,18800.0,32.7241,32.7774,32.7241,32.7774,18800.0
2013-06-14 13:15:00,49.2,49.2,49.1,49.11,19100.0,32.7707,32.7707,32.7041,32.7108,19100.0
2013-06-14 13:20:00,49.1,49.15,49.09,49.1,13500.0,32.7041,32.7374,32.6975,32.7041,13500.0
2013-06-14 13:25:00,49.09,49.13,49.08,49.12,32100.0,32.6975,32.7241,32.6908,32.7175,32100.0
2013-06-14 13:30:00,49.12,49.14,49.08,49.11,22800.0,32.7175,32.7308,32.6908,32.7108,22800.0
2013-06-14 13:35:00,49.11,49.12,49.07,49.09,17100.0,32.7108,32.7175,32.6842,32.6975,17100.0
2013-06-14 13:40:00,49.1,49.15,49.1,49.13,14100.0,32.7041,32.7374,32.7041,32.7241,14100.0
2013-06-14 13:45:00,49.13,49.15,49.12,49.14,9200.0,32.7241,32.7374,32.7175,32.7308,9200.0
2013-06-14 13:50:00,49.15,49.18,49.11,49.13,26100.0,32.7374,32.7574,32.7108,32.7241,26100.0
2013-06-14 13:55:00,49.13,49.18,49.13,49.16,18300.0,32.7241,32.7574,32.7241,32.7441,18300.0
2013-06-14 14:00:00,49.16,49.17,49.07,49.12,22100.0,32.7441,32.7508,32.6842,32.7175,22100.0
2013-06-14 14:05:00,49.13,49.2,49.13,49.19,24800.0,32.7241,32.7707,32.7241,32.7641,24800.0
2013-06-14 14:10:00,49.2,49.22,49.18,49.2,23400.0,32.7707,32.7841,32.7574,32.7707,23400.0
2013-06-14 14:15:00,49.21,49.23,49.17,49.2,27000.0,32.7774,32.7907,32.7508,32.7707,27000.0
2013-06-14 14:20:00,49.2,49.29,49.2,49.27,29200.0,32.7707,32.8307,32.7707,32.8174,29200.0
2013-06-14 14:25:00,49.26,49.32,49.26,49.3,31100.0,32.8107,32.8507,32.8107,32.8373,31100.0
2013-06-14 14:30:00,49.3,49.3,49.24,49.28,27400.0,32.8373,32.8373,32.7974,32.824,27400.0
2013-06-14 14:35:00,49.28,49.3,49.23,49.3,36900.0,32.824,32.8373,32.7907,32.8373,36900.0
2013-06-14 14:40:00,49.3,49.34,49.28,49.33,29700.0,32.8373,32.864,32.824,32.8573,29700.0
2013-06-14 14:45:00,49.33,49.35,49.29,49.32,24400.0,32.8573,32.8707,32.8307,32.8507,24400.0
2013-06-14 14:50:00,49.31,49.31,49.25,49.26,22700.0,32.844,32.844,32.804,32.8107,22700.0
2013-06-14 14:55:00,49.26,49.26,49.2,49.21,39200.0,32.8107,32.8107,32.7707,32.7774,39200.0
2013-06-14 15:00:00,49.21,49.33,49.21,49.32,25300.0,32.7774,32.8573,32.7774,32.8507,25300.0
2013-06-14 15:05:00,49.32,49.39,49.32,49.37,42600.0,32.8507,32.8973,32.8507,32.884,42600.0
2013-06-14 15:10:00,49.38,49.4,49.35,49.37,44200.0,32.8906,32.904,32.8707,32.884,44200.0
2013-06-14 15:15:00,49.37,49.4,49.36,49.37,42400.0,32.884,32.904,32.8773,32.884,42400.0
2013-06-14 15:20:00,49.38,49.4,49.35,49.38,33800.0,32.8906,32.904,32.8707,32.8906,33800.0
2013-06-14 15:25:00,49.38,49.41,49.32,49.33,48000.0,32.8906,32.9106,32.8507,32.8573,48000.0
2013-06-14 15:30:00,49.33,49.37,49.31,49.31,36600.0,32.8573,32.884,32.844,32.844,36600.0
2013-06-14 15:35:00,49.31,49.34,49.28,49.31,52200.0,32.844,32.864,32.824,32.844,52200.0
2013-06-14 15:40:00,49.31,49.32,49.18,49.19,53400.0,32.844,32.8507,32.7574,32.7641,53400.0
2013-06-14 15:45:00,49.2,49.28,49.13,49.23,98300.0,32.7707,32.824,32.7241,32.7907,98300.0
2013-06-14 15:50:00,49.24,49.29,49.22,49.29,58100.0,32.7974,32.8307,32.7841,32.8307,58100.0
2013-06-14 15:55:00,49.29,49.33,49.27,49.3,202300.0,32.8307,32.8573,32.8174,32.8373,202300.0
2013-06-17 09:30:00,49.52,49.62,49.48,49.56,59800.0,32.9839,33.0505,32.9572,33.0105,59800.0
2013-06-17 09:35:00,49.56,49.6,49.44,49.49,37700.0,33.0105,33.0372,32.9306,32.9639,37700.0
2013-06-17 09:40:00,49.5,49.51,49.37,49.51,82400.0,32.9706,32.9772,32.884,32.9772,82400.0
2013-06-17 09:45:00,49.51,49.62,49.44,49.57,25800.0,32.9772,33.0505,32.9306,33.0172,25800.0
2013-06-17 09:50:00,49.57,49.68,49.56,49.66,21400.0,33.0172,33.0905,33.0105,33.0771,21400.0
2013-06-17 09:55:00,49.66,49.69,49.61,49.61,26900.0,33.0771,33.0971,33.0438,33.0438,26900.0
2013-06-17 10:00:00,49.62,49.67,49.53,49.6,50900.0,33.0505,33.0838,32.9905,33.0372,50900.0
2013-06-17 10:05:00,49.61,49.68,49.61,49.62,27900.0,33.0438,33.0905,33.0438,33.0505,27900.0
2013-06-17 10:10:00,49.62,49.69,49.59,49.59,27200.0,33.0505,33.0971,33.0305,33.0305,27200.0
2013-06-17 10:15:00,49.6,49.6,49.47,49.52,37300.0,33.0372,33.0372,32.9506,32.9839,37300.0
2013-06-17 10:20:00,49.52,49.53,49.47,49.53,19000.0,32.9839,32.9905,32.9506,32.9905,19000.0
2013-06-17 10:25:00,49.53,49.63,49.52,49.63,18700.0,32.9905,33.0572,32.9839,33.0572,18700.0
2013-06-17 10:30:00,49.63,49.65,49.61,49.64,20800.0,33.0572,33.0705,33.0438,33.0638,20800.0
2013-06-17 10:35:00,49.63,49.67,49.61,49.61,27500.0,33.0572,33.0838,33.0438,33.0438,27500.0
2013-06-17 10:40:00,49.62,49.68,49.61,49.68,30900.0,33.0505,33.0905,33.0438,33.0905,30900.0
2013-06-17 10:45:00,49.68,49.71,49.61,49.63,58100.0,33.0905,33.1104,33.0438,33.0572,58100.0
2013-06-17 10:50:00,49.64,49.69,49.62,49.67,22100.0,33.0638,33.0971,33.0505,33.0838,22100.0
2013-06-17 10:55:00,49.68,49.71,49.66,49.7,21100.0,33.0905,33.1104,33.0771,33.1038,21100.0
2013-06-17 11:00:00,49.7,49.74,49.68,49.74,25000.0,33.1038,33.1304,33.0905,33.1304,25000.0
2013-06-17 11:05:00,49.74,49.74,49.68,49.73,27700.0,33.1304,33.1304,33.0905,33.1238,27700.0
2013-06-17 11:10:00,49.73,49.75,49.68,49.68,29600.0,33.1238,33.1371,33.0905,33.0905,29600.0
2013-06-17 11:15:00,49.7,49.72,49.67,49.68,25800.0,33.1038,33.1171,33.0838,33.0905,25800.0
2013-06-17 11:20:00,49.68,49.73,49.68,49.72,20900.0,33.0905,33.1238,33.0905,33.1171,20900.0
2013-06-17 11:25:00,49.71,49.72,49.66,49.67,23800.0,33.1104,33.1171,33.0771,33.0838,23800.0
2013-06-17 11:30:00,49.67,49.69,49.63,49.65,41600.0,33.0838,33.0971,33.0572,33.0705,41600.0
2013-06-17 11:35:00,49.66,49.7,49.63,49.66,39000.0,33.0771,33.1038,33.0572,33.0771,39000.0
2013-06-17 11:40:00,49.66,49.67,49.64,49.66,32400.0,33.0771,33.0838,33.0638,33.0771,32400.0
2013-06-17 11:45:00,49.66,49.7,49.64,49.67,24400.0,33.0771,33.1038,33.0638,33.0838,24400.0
2013-06-17 11:50:00,49.67,49.73,49.63,49.73,32100.0,33.0838,33.1238,33.0572,33.1238,32100.0
2013-06-17 11:55:00,49.73,49.75,49.69,49.75,33700.0,33.1238,33.1371,33.0971,33.1371,33700.0
2013-06-17 12:00:00,49.74,49.76,49.71,49.74,42700.0,33.1304,33.1437,33.1104,33.1304,42700.0
2013-06-17 12:05:00,49.76,49.76,49.72,49.73,26300.0,33.1437,33.1437,33.1171,33.1238,26300.0
2013-06-17 12:10:00,49.73,49.74,49.69,49.72,22400.0,33.1238,33.1304,33.0971,33.1171,22400.0
2013-06-17 12:15:00,49.72,49.73,49.7,49.71,30400.0,33.1171,33.1238,33.1038,33.1104,30400.0
2013-06-17 12:20:00,49.72,49.77,49.72,49.77,18900.0,33.1171,33.1504,33.1171,33.1504,18900.0
2013-06-17 12:25:00,49.77,49.77,49.73,49.73,16500.0,33.1504,33.1504,33.1238,33.1238,16500.0
2013-06-17 12:30:00,49.73,49.77,49.73,49.76,16300.0,33.1238,33.1504,33.1238,33.1437,16300.0
2013-06-17 12:35:00,49.75,49.78,49.74,49.76,29700.0,33.1371,33.1571,33.1304,33.1437,29700.0
2013-06-17 12:40:00,49.75,49.79,49.75,49.79,42500.0,33.1371,33.1637,33.1371,33.1637,42500.0
2013-06-17 12:45:00,49.79,49.83,49.78,49.82,23800.0,33.1637,33.1904,33.1571,33.1837,23800.0
2013-06-17 12:50:00,49.82,49.84,49.81,49.83,24700.0,33.1837,33.197,33.177,33.1904,24700.0
2013-06-17 12:55:00,49.82,49.83,49.79,49.83,31800.0,33.1837,33.1904,33.1637,33.1904,31800.0
2013-06-17 13:00:00,49.83,49.85,49.8,49.84,42900.0,33.1904,33.2037,33.1704,33.197,42900.0
2013-06-17 13:05:00,49.83,49.85,49.81,49.83,19700.0,33.1904,33.2037,33.177,33.1904,19700.0
2013-06-17 13:10:00,49.83,49.85,49.82,49.84,17500.0,33.1904,33.2037,33.1837,33.197,17500.0
2013-06-17 13:15:00,49.84,49.86,49.82,49.86,28100.0,33.197,33.2103,33.1837,33.2103,28100.0
2013-06-17 13:20:00,49.86,49.94,49.85,49.93,52600.0,33.2103,33.2636,33.2037,33.257,52600.0
2013-06-17 13:25:00,49.93,49.95,49.9,49.94,25600.0,33.257,33.2703,33.237,33.2636,25600.0
2013-06-17 13:30:00,49.93,49.94,49.9,49.93,26300.0,33.257,33.2636,33.237,33.257,26300.0
2013-06-17 13:35:00,49.94,49.96,49.89,49.9,29200.0,33.2636,33.277,33.2303,33.237,29200.0
2013-06-17 13:40:00,49.9,49.91,49.84,49.86,80600.0,33.237,33.2437,33.197,33.2103,80600.0
2013-06-17 13:45:00,49.86,49.9,49.86,49.88,19500.0,33.2103,33.237,33.2103,33.2237,19500.0
2013-06-17 13:50:00,49.88,49.91,49.87,49.88,16900.0,33.2237,33.2437,33.217,33.2237,16900.0
2013-06-17 13:55:00,49.88,49.94,49.87,49.92,29500.0,33.2237,33.2636,33.217,33.2503,29500.0
2013-06-17 14:00:00,49.92,49.96,49.92,49.96,16600.0,33.2503,33.277,33.2503,33.277,16600.0
2013-06-17 14:05:00,49.96,49.97,49.83,49.85,41000.0,33.277,33.2836,33.1904,33.2037,41000.0
2013-06-17 14:10:00,49.85,49.85,49.79,49.8,42400.0,33.2037,33.2037,33.1637,33.1704,42400.0
2013-06-17 14:15:00,49.79,49.8,49.75,49.77,32600.0,33.1637,33.1704,33.1371,33.1504,32600.0
2013-06-17 14:20:00,49.77,49.79,49.68,49.68,22400.0,33.1504,33.1637,33.0905,33.0905,22400.0
2013-06-17 14:25:00,49.67,49.68,49.59,49.65,48100.0,33.0838,33.0905,33.0305,33.0705,48100.0
2013-06-17 14:30:00,49.65,49.7,49.58,49.7,33700.0,33.0705,33.1038,33.0238,33.1038,33700.0
2013-06-17 14:35:00,49.7,49.74,49.69,49.72,29200.0,33.1038,33.1304,33.0971,33.1171,29200.0
2013-06-17 14:40:00,49.72,49.75,49.65,49.69,27100.0,33.1171,33.1371,33.0705,33.0971,27100.0
2013-06-17 14:45:00,49.69,49.7,49.57,49.59,36900.0,33.0971,33.1038,33.0172,33.0305,36900.0
2013-06-17 14:50:00,49.59,49.61,49.52,49.58,37400.0,33.0305,33.0438,32.9839,33.0238,37400.0
2013-06-17 14:55:00,49.57,49.59,49.49,49.55,49300.0,33.0172,33.0305,32.9639,33.0039,49300.0
2013-06-17 15:00:00,49.55,49.6,49.51,49.6,21400.0,33.0039,33.0372,32.9772,33.0372,21400.0
2013-06-17 15:05:00,49.61,49.65,49.57,49.64,34100.0,33.0438,33.0705,33.0172,33.0638,34100.0
2013-06-17 15:10:00,49.64,49.64,49.55,49.61,49300.0,33.0638,33.0638,33.0039,33.0438,49300.0
2013-06-17 15:15:00,49.61,49.62,49.55,49.57,33800.0,33.0438,33.0505,33.0039,33.0172,33800.0
2013-06-17 15:20:00,49.57,49.65,49.57,49.65,52000.0,33.0172,33.0705,33.0172,33.0705,52000.0
2013-06-17 15:25:00,49.65,49.7,49.63,49.7,39600.0,33.0705,33.1038,33.0572,33.1038,39600.0
2013-06-17 15:30:00,49.71,49.81,49.68,49.81,60100.0,33.1104,33.177,33.0905,33.177,60100.0
2013-06-17 15:35:00,49.81,49.85,49.79,49.83,47500.0,33.177,33.2037,33.1637,33.1904,47500.0
2013-06-17 15:40:00,49.83,49.84,49.74,49.78,48800.0,33.1904,33.197,33.1304,33.1571,48800.0
2013-06-17 15:45:00,49.78,49.82,49.72,49.8,81800.0,33.1571,33.1837,33.1171,33.1704,81800.0
2013-06-17 15:50:00,49.8,49.8,49.73,49.74,92300.0,33.1704,33.1704,33.1238,33.1304,92300.0
2013-06-17 15:55:00,49.74,49.82,49.72,49.82,146200.0,33.1304,33.1837,33.1171,33.1837,146200.0
2013-06-18 09:30:00,49.84,49.99,49.78,49.78,46000.0,33.197,33.2969,33.1571,33.1571,46000.0
2013-06-18 09:35:00,49.75,49.77,49.64,49.67,30400.0,33.1371,33.1504,33.0638,33.0838,30400.0
2013-06-18 09:40:00,49.67,49.72,49.61,49.64,30300.0,33.0838,33.1171,33.0438,33.0638,30300.0
2013-06-18 09:45:00,49.65,49.71,49.59,49.7,19000.0,33.0705,33.1104,33.0305,33.1038,19000.0
2013-06-18 09:50:00,49.7,49.71,49.58,49.59,31200.0,33.1038,33.1104,33.0238,33.0305,31200.0
2013-06-18 09:55:00,49.59,49.7,49.58,49.66,40100.0,33.0305,33.1038,33.0238,33.0771,40100.0
2013-06-18 10:00:00,49.67,49.73,49.43,49.46,45400.0,33.0838,33.1238,32.9239,32.9439,45400.0
2013-06-18 10:05:00,49.47,49.59,49.47,49.59,23800.0,32.9506,33.0305,32.9506,33.0305,23800.0
2013-06-18 10:10:00,49.58,49.71,49.57,49.69,24300.0,33.0238,33.1104,33.0172,33.0971,24300.0
2013-06-18 10:15:00,49.69,49.76,49.69,49.74,21700.0,33.0971,33.1437,33.0971,33.1304,21700.0
2013-06-18 10:20:00,49.74,49.79,49.73,49.76,31800.0,33.1304,33.1637,33.1238,33.1437,31800.0
2013-06-18 10:25:00,49.77,49.83,49.77,49.81,38900.0,33.1504,33.1904,33.1504,33.177,38900.0
2013-06-18 10:30:00,49.81,49.82,49.77,49.8,22000.0,33.177,33.1837,33.1504,33.1704,22000.0
2013-06-18 10:35:00,49.81,49.88,49.81,49.88,26400.0,33.177,33.2237,33.177,33.2237,26400.0
2013-06-18 10:40:00,49.88,49.92,49.87,49.9,20400.0,33.2237,33.2503,33.217,33.237,20400.0
2013-06-18 10:45:00,49.9,49.9,49.83,49.84,20400.0,33.237,33.237,33.1904,33.197,20400.0
2013-06-18 10:50:00,49.85,49.85,49.81,49.84,14300.0,33.2037,33.2037,33.177,33.197,14300.0
2013-06-18 10:55:00,49.84,49.89,49.84,49.88,20300.0,33.197,33.2303,33.197,33.2237,20300.0
2013-06-18 11:00:00,49.87,49.87,49.81,49.81,14600.0,33.217,33.217,33.177,33.177,14600.0
2013-06-18 11:05:00,49.81,49.82,49.76,49.76,11300.0,33.177,33.1837,33.1437,33.1437,11300.0
2013-06-18 11:10:00,49.75,49.75,49.67,49.67,29200.0,33.1371,33.1371,33.0838,33.0838,29200.0
2013-06-18 11:15:00,49.68,49.73,49.67,49.7,24200.0,33.0905,33.1238,33.0838,33.1038,24200.0
2013-06-18 11:20:00,49.71,49.75,49.71,49.74,17700.0,33.1104,33.1371,33.1104,33.1304,17700.0
2013-06-18 11:25:00,49.74,49.84,49.73,49.84,24700.0,33.1304,33.197,33.1238,33.197,24700.0
2013-06-18 11:30:00,49.85,49.97,49.84,49.97,29100.0,33.2037,33.2836,33.197,33.2836,29100.0
2013-06-18 11:35:00,49.97,49.98,49.91,49.92,16800.0,33.2836,33.2903,33.2437,33.2503,16800.0
2013-06-18 11:40:00,49.92,49.92,49.86,49.87,16400.0,33.2503,33.2503,33.2103,33.217,16400.0
2013-06-18 11:45:00,49.86,49.89,49.85,49.89,15000.0,33.2103,33.2303,33.2037,33.2303,15000.0
2013-06-18 11:50:00,49.89,49.91,49.85,49.86,14700.0,33.2303,33.2437,33.2037,33.2103,14700.0
2013-06-18 11:55:00,49.85,49.87,49.83,49.86,27800.0,33.2037,33.217,33.1904,33.2103,27800.0
2013-06-18 12:00:00,49.87,49.88,49.83,49.85,13700.0,33.217,33.2237,33.1904,33.2037,13700.0
2013-06-18 12:05:00,49.86,49.86,49.81,49.83,14100.0,33.2103,33.2103,33.177,33.1904,14100.0
2013-06-18 12:10:00,49.82,49.84,49.8,49.81,16100.0,33.1837,33.197,33.1704,33.177,16100.0
2013-06-18 12:15:00,49.81,49.84,49.8,49.82,18900.0,33.177,33.197,33.1704,33.1837,18900.0
2013-06-18 12:20:00,49.82,49.83,49.79,49.81,14900.0,33.1837,33.1904,33.1637,33.177,14900.0
2013-06-18 12:25:00,49.81,49.82,49.76,49.79,18700.0,33.177,33.1837,33.1437,33.1637,18700.0
2013-06-18 12:30:00,49.8,49.81,49.77,49.79,18700.0,33.1704,33.177,33.1504,33.1637,18700.0
2013-06-18 12:35:00,49.79,49.87,49.79,49.83,20800.0,33.1637,33.217,33.1637,33.1904,20800.0
2013-06-18 12:40:00,49.84,49.87,49.84,49.85,22400.0,33.197,33.217,33.197,33.2037,22400.0
2013-06-18 12:45:00,49.86,49.86,49.79,49.79,23000.0,33.2103,33.2103,33.1637,33.1637,23000.0
2013-06-18 12:50:00,49.8,49.85,49.8,49.84,16900.0,33.1704,33.2037,33.1704,33.197,16900.0
2013-06-18 12:55:00,49.84,49.88,49.83,49.84,27000.0,33.197,33.2237,33.1904,33.197,27000.0
2013-06-18 13:00:00,49.85,49.89,49.84,49.86,29100.0,33.2037,33.2303,33.197,33.2103,29100.0
2013-06-18 13:05:00,49.85,49.86,49.81,49.82,19900.0,33.2037,33.2103,33.177,33.1837,19900.0
2013-06-18 13:10:00,49.81,49.82,49.77,49.77,21700.0,33.177,33.1837,33.1504,33.1504,21700.0
2013-06-18 13:15:00,49.77,49.77,49.69,49.7,32500.0,33.1504,33.1504,33.0971,33.1038,32500.0
2013-06-18 13:20:00,49.71,49.77,49.68,49.76,24300.0,33.1104,33.1504,33.0905,33.1437,24300.0
2013-06-18 13:25:00,49.77,49.81,49.76,49.79,17300.0,33.1504,33.177,33.1437,33.1637,17300.0
2013-06-18 13:30:00,49.8,49.8,49.74,49.8,15200.0,33.1704,33.1704,33.1304,33.1704,15200.0
2013-06-18 13:35:00,49.79,49.85,49.79,49.83,22500.0,33.1637,33.2037,33.1637,33.1904,22500.0
2013-06-18 13:40:00,49.82,49.89,49.81,49.86,14100.0,33.1837,33.2303,33.177,33.2103,14100.0
2013-06-18 13:45:00,49.86,49.89,49.86,49.87,18900.0,33.2103,33.2303,33.2103,33.217,18900.0
2013-06-18 13:50:00,49.86,49.9,49.85,49.88,9700.0,33.2103,33.237,33.2037,33.2237,9700.0
2013-06-18 13:55:00,49.89,49.89,49.81,49.83,18400.0,33.2303,33.2303,33.177,33.1904,18400.0
2013-06-18 14:00:00,49.83,49.86,49.81,49.85,20000.0,33.1904,33.2103,33.177,33.2037,20000.0
2013-06-18 14:05:00,49.86,49.9,49.86,49.89,18400.0,33.2103,33.237,33.2103,33.2303,18400.0
2013-06-18 14:10:00,49.9,49.93,49.88,49.9,14200.0,33.237,33.257,33.2237,33.237,14200.0
2013-06-18 14:15:00,49.89,49.89,49.86,49.88,22600.0,33.2303,33.2303,33.2103,33.2237,22600.0
2013-06-18 14:20:00,49.87,49.9,49.85,49.9,15200.0,33.217,33.237,33.2037,33.237,15200.0
2013-06-18 14:25:00,49.89,49.92,49.85,49.88,31100.0,33.2303,33.2503,33.2037,33.2237,31100.0
2013-06-18 14:30:00,49.87,49.89,49.85,49.89,15600.0,33.217,33.2303,33.2037,33.2303,15600.0
2013-06-18 14:35:00,49.88,49.91,49.86,49.86,18100.0,33.2237,33.2437,33.2103,33.2103,18100.0
2013-06-18 14:40:00,49.86,49.91,49.84,49.85,26400.0,33.2103,33.2437,33.197,33.2037,26400.0
2013-06-18 14:45:00,49.85,49.92,49.84,49.9,22500.0,33.2037,33.2503,33.197,33.237,22500.0
2013-06-18 14:50:00,49.9,49.9,49.87,49.89,14900.0,33.237,33.237,33.217,33.2303,14900.0
2013-06-18 14:55:00,49.89,49.9,49.88,49.89,22600.0,33.2303,33.237,33.2237,33.2303,22600.0
2013-06-18 15:00:00,49.88,49.88,49.85,49.87,22600.0,33.2237,33.2237,33.2037,33.217,22600.0
2013-06-18 15:05:00,49.87,49.91,49.86,49.89,27000.0,33.217,33.2437,33.2103,33.2303,27000.0
2013-06-18 15:10:00,49.89,49.89,49.83,49.85,29600.0,33.2303,33.2303,33.1904,33.2037,29600.0
2013-06-18 15:15:00,49.86,49.88,49.81,49.86,33300.0,33.2103,33.2237,33.177,33.2103,33300.0
2013-06-18 15:20:00,49.85,49.88,49.82,49.88,41200.0,33.2037,33.2237,33.1837,33.2237,41200.0
2013-06-18 15:25:00,49.87,49.89,49.83,49.89,35700.0,33.217,33.2303,33.1904,33.2303,35700.0
2013-06-18 15:30:00,49.89,49.89,49.84,49.84,48600.0,33.2303,33.2303,33.197,33.197,48600.0
2013-06-18 15:35:00,49.85,49.88,49.84,49.85,35700.0,33.2037,33.2237,33.197,33.2037,35700.0
2013-06-18 15:40:00,49.85,49.89,49.84,49.87,33900.0,33.2037,33.2303,33.197,33.217,33900.0
2013-06-18 15:45:00,49.87,49.9,49.83,49.86,70000.0,33.217,33.237,33.1904,33.2103,70000.0
2013-06-18 15:50:00,49.85,49.89,49.84,49.85,77500.0,33.2037,33.2303,33.197,33.2037,77500.0
2013-06-18 15:55:00,49.86,49.91,49.81,49.9,122500.0,33.2103,33.2437,33.177,33.237,122500.0
2013-06-19 09:30:00,49.76,49.91,49.69,49.9,118800.0,33.1437,33.2437,33.0971,33.237,118800.0
2013-06-19 09:35:00,49.89,49.9,49.82,49.83,28700.0,33.2303,33.237,33.1837,33.1904,28700.0
2013-06-19 09:40:00,49.85,49.88,49.84,49.86,47900.0,33.2037,33.2237,33.197,33.2103,47900.0
2013-06-19 09:45:00,49.86,49.86,49.78,49.84,37300.0,33.2103,33.2103,33.1571,33.197,37300.0
2013-06-19 09:50:00,49.84,49.84,49.75,49.78,28900.0,33.197,33.197,33.1371,33.1571,28900.0
2013-06-19 09:55:00,49.78,49.79,49.67,49.67,34100.0,33.1571,33.1637,33.0838,33.0838,34100.0
2013-06-19 10:00:00,49.68,49.76,49.64,49.75,37300.0,33.0905,33.1437,33.0638,33.1371,37300.0
2013-06-19 10:05:00,49.75,49.77,49.71,49.75,24200.0,33.1371,33.1504,33.1104,33.1371,24200.0
2013-06-19 10:10:00,49.77,49.85,49.77,49.82,20600.0,33.1504,33.2037,33.1504,33.1837,20600.0
2013-06-19 10:15:00,49.82,49.89,49.82,49.86,31300.0,33.1837,33.2303,33.1837,33.2103,31300.0
2013-06-19 10:20:00,49.85,49.86,49.79,49.79,24300.0,33.2037,33.2103,33.1637,33.1637,24300.0
2013-06-19 10:25:00,49.8,49.85,49.79,49.82,28400.0,33.1704,33.2037,33.1637,33.1837,28400.0
2013-06-19 10:30:00,49.83,49.84,49.76,49.77,99100.0,33.1904,33.197,33.1437,33.1504,99100.0
2013-06-19 10:35:00,49.76,49.82,49.71,49.81,31400.0,33.1437,33.1837,33.1104,33.177,31400.0
2013-06-19 10:40:00,49.82,49.84,49.81,49.81,27700.0,33.1837,33.197,33.177,33.177,27700.0
2013-06-19 10:45:00,49.82,49.87,49.8,49.87,39000.0,33.1837,33.217,33.1704,33.217,39000.0
2013-06-19 10:50:00,49.87,49.88,49.84,49.84,24700.0,33.217,33.2237,33.197,33.197,24700.0
2013-06-19 10:55:00,49.84,49.87,49.82,49.82,28300.0,33.197,33.217,33.1837,33.1837,28300.0
2013-06-19 11:00:00,49.83,49.84,49.79,49.83,19500.0,33.1904,33.197,33.1637,33.1904,19500.0
2013-06-19 11:05:00,49.83,49.85,49.81,49.82,19100.0,33.1904,33.2037,33.177,33.1837,19100.0
2013-06-19 11:10:00,49.82,49.84,49.77,49.79,49900.0,33.1837,33.197,33.1504,33.1637,49900.0
2013-06-19 11:15:00,49.78,49.81,49.78,49.8,34100.0,33.1571,33.177,33.1571,33.1704,34100.0
2013-06-19 11:20:00,49.8,49.8,49.78,49.8,23000.0,33.1704,33.1704,33.1571,33.1704,23000.0
2013-06-19 11:25:00,49.8,49.8,49.77,49.78,34200.0,33.1704,33.1704,33.1504,33.1571,34200.0
2013-06-19 11:30:00,49.78,49.86,49.76,49.85,31200.0,33.1571,33.2103,33.1437,33.2037,31200.0
2013-06-19 11:35:00,49.85,49.88,49.84,49.85,36400.0,33.2037,33.2237,33.197,33.2037,36400.0
2013-06-19 11:40:00,49.85,49.88,49.81,49.86,25700.0,33.2037,33.2237,33.177,33.2103,25700.0
2013-06-19 11:45:00,49.86,49.9,49.84,49.89,8400.0,33.2103,33.237,33.197,33.2303,8400.0
2013-06-19 11:50:00,49.89,49.9,49.88,49.89,11600.0,33.2303,33.237,33.2237,33.2303,11600.0
2013-06-19 11:55:00,49.89,49.91,49.89,49.89,15800.0,33.2303,33.2437,33.2303,33.2303,15800.0
2013-06-19 12:00:00,49.89,49.9,49.87,49.87,15000.0,33.2303,33.237,33.217,33.217,15000.0
2013-06-19 12:05:00,49.88,49.9,49.86,49.9,12800.0,33.2237,33.237,33.2103,33.237,12800.0
2013-06-19 12:10:00,49.89,49.97,49.89,49.97,18300.0,33.2303,33.2836,33.2303,33.2836,18300.0
2013-06-19 12:15:00,49.97,49.97,49.92,49.94,11200.0,33.2836,33.2836,33.2503,33.2636,11200.0
2013-06-19 12:20:00,49.93,49.98,49.93,49.96,21300.0,33.257,33.2903,33.257,33.277,21300.0
2013-06-19 12:25:00,49.98,50.0,49.97,50.0,28600.0,33.2903,33.3036,33.2836,33.3036,28600.0
2013-06-19 12:30:00,50.0,50.0,49.97,49.98,13200.0,33.3036,33.3036,33.2836,33.2903,13200.0
2013-06-19 12:35:00,49.99,50.01,49.96,49.98,39200.0,33.2969,33.3103,33.277,33.2903,39200.0
2013-06-19 12:40:00,49.98,50.01,49.97,49.99,15900.0,33.2903,33.3103,33.2836,33.2969,15900.0
2013-06-19 12:45:00,49.99,50.02,49.96,49.98,46500.0,33.2969,33.3169,33.277,33.2903,46500.0
2013-06-19 12:50:00,49.97,50.0,49.96,49.99,21400.0,33.2836,33.3036,33.277,33.2969,21400.0
2013-06-19 12:55:00,49.98,50.0,49.96,49.98,7600.0,33.2903,33.3036,33.277,33.2903,7600.0
2013-06-19 13:00:00,49.98,49.98,49.92,49.93,22800.0,33.2903,33.2903,33.2503,33.257,22800.0
2013-06-19 13:05:00,49.92,49.98,49.92,49.95,25900.0,33.2503,33.2903,33.2503,33.2703,25900.0
2013-06-19 13:10:00,49.95,49.98,49.94,49.95,16100.0,33.2703,33.2903,33.2636,33.2703,16100.0
2013-06-19 13:15:00,49.95,49.98,49.94,49.95,14300.0,33.2703,33.2903,33.2636,33.2703,14300.0
2013-06-19 13:20:00,49.95,49.97,49.93,49.95,24000.0,33.2703,33.2836,33.257,33.2703,24000.0
2013-06-19 13:25:00,49.93,49.98,49.93,49.94,35400.0,33.257,33.2903,33.257,33.2636,35400.0
2013-06-19 13:30:00,49.94,49.95,49.92,49.94,17200.0,33.2636,33.2703,33.2503,33.2636,17200.0
2013-06-19 13:35:00,49.92,49.97,49.92,49.94,13700.0,33.2503,33.2836,33.2503,33.2636,13700.0
2013-06-19 13:40:00,49.94,49.96,49.93,49.94,12600.0,33.2636,33.277,33.257,33.2636,12600.0
2013-06-19 13:45:00,49.93,49.96,49.93,49.94,17700.0,33.257,33.277,33.257,33.2636,17700.0
2013-06-19 13:50:00,49.94,49.95,49.93,49.94,11700.0,33.2636,33.2703,33.257,33.2636,11700.0
2013-06-19 13:55:00,49.94,50.0,49.94,49.96,56500.0,33.2636,33.3036,33.2636,33.277,56500.0
2013-06-19 14:00:00,49.97,50.0,49.73,49.73,48000.0,33.2836,33.3036,33.1238,33.1238,48000.0
2013-06-19 14:05:00,49.73,49.82,49.67,49.75,30700.0,33.1238,33.1837,33.0838,33.1371,30700.0
2013-06-19 14:10:00,49.74,49.85,49.72,49.8,37400.0,33.1304,33.2037,33.1171,33.1704,37400.0
2013-06-19 14:15:00,49.8,49.88,49.75,49.75,42500.0,33.1704,33.2237,33.1371,33.1371,42500.0
2013-06-19 14:20:00,49.75,49.78,49.61,49.62,55400.0,33.1371,33.1571,33.0438,33.0505,55400.0
2013-06-19 14:25:00,49.63,49.69,49.57,49.64,66100.0,33.0572,33.0971,33.0172,33.0638,66100.0
2013-06-19 14:30:00,49.65,49.71,49.6,49.64,54400.0,33.0705,33.1104,33.0372,33.0638,54400.0
2013-06-19 14:35:00,49.64,49.79,49.58,49.64,83000.0,33.0638,33.1637,33.0238,33.0638,83000.0
2013-06-19 14:40:00,49.63,49.7,49.57,49.59,64100.0,33.0572,33.1038,33.0172,33.0305,64100.0
2013-06-19 14:45:00,49.58,49.58,49.39,49.46,70200.0,33.0238,33.0238,32.8973,32.9439,70200.0
2013-06-19 14:50:00,49.45,49.47,49.37,49.37,62900.0,32.9373,32.9506,32.884,32.884,62900.0
2013-06-19 14:55:00,49.38,49.38,49.19,49.23,87800.0,32.8906,32.8906,32.7641,32.7907,87800.0
2013-06-19 15:00:00,49.23,49.27,49.15,49.26,82400.0,32.7907,32.8174,32.7374,32.8107,82400.0
2013-06-19 15:05:00,49.27,49.31,49.23,49.28,72200.0,32.8174,32.844,32.7907,32.824,72200.0
2013-06-19 15:10:00,49.29,49.33,49.22,49.22,83400.0,32.8307,32.8573,32.7841,32.7841,83400.0
2013-06-19 15:15:00,49.21,49.28,49.21,49.26,58900.0,32.7774,32.824,32.7774,32.8107,58900.0
2013-06-19 15:20:00,49.25,49.37,49.23,49.36,47300.0,32.804,32.884,32.7907,32.8773,47300.0
2013-06-19 15:25:00,49.36,49.5,49.36,49.45,50700.0,32.8773,32.9706,32.8773,32.9373,50700.0
2013-06-19 15:30:00,49.45,49.51,49.36,49.36,85800.0,32.9373,32.9772,32.8773,32.8773,85800.0
2013-06-19 15:35:00,49.37,49.46,49.37,49.43,45100.0,32.884,32.9439,32.884,32.9239,45100.0
2013-06-19 15:40:00,49.42,49.45,49.36,49.36,80900.0,32.9173,32.9373,32.8773,32.8773,80900.0
2013-06-19 15:45:00,49.38,49.4,49.19,49.21,101600.0,32.8906,32.904,32.7641,32.7774,101600.0
2013-06-19 15:50:00,49.21,49.24,49.11,49.24,140200.0,32.7774,32.7974,32.7108,32.7974,140200.0
2013-06-19 15:55:00,49.24,49.26,49.15,49.16,307800.0,32.7974,32.8107,32.7374,32.7441,307800.0
2013-06-20 09:30:00,48.86,49.12,48.82,48.97,145500.0,32.5443,32.7175,32.5176,32.6175,145500.0
2013-06-20 09:35:00,48.98,49.12,48.94,49.05,51600.0,32.6242,32.7175,32.5976,32.6708,51600.0
2013-06-20 09:40:00,49.04,49.07,48.99,49.01,45300.0,32.6642,32.6842,32.6309,32.6442,45300.0
2013-06-20 09:45:00,49.0,49.08,48.88,48.97,72600.0,32.6375,32.6908,32.5576,32.6175,72600.0
2013-06-20 09:50:00,48.98,49.04,48.87,48.99,85600.0,32.6242,32.6642,32.5509,32.6309,85600.0
2013-06-20 09:55:00,48.99,49.02,48.87,48.9,52400.0,32.6309,32.6508,32.5509,32.5709,52400.0
2013-06-20 10:00:00,48.87,48.96,48.82,48.87,44600.0,32.5509,32.6109,32.5176,32.5509,44600.0
2013-06-20 10:05:00,48.88,48.88,48.79,48.8,80800.0,32.5576,32.5576,32.4977,32.5043,80800.0
2013-06-20 10:10:00,48.8,48.8,48.69,48.76,67700.0,32.5043,32.5043,32.431,32.4777,67700.0
2013-06-20 10:15:00,48.75,48.78,48.63,48.71,57000.0,32.471,32.491,32.3911,32.4444,57000.0
2013-06-20 10:20:00,48.72,48.84,48.7,48.71,42400.0,32.451,32.531,32.4377,32.4444,42400.0
2013-06-20 10:25:00,48.71,48.74,48.61,48.63,46700.0,32.4444,32.4643,32.3778,32.3911,46700.0
2013-06-20 10:30:00,48.63,48.63,48.49,48.49,53000.0,32.3911,32.3911,32.2978,32.2978,53000.0
2013-06-20 10:35:00,48.49,48.66,48.47,48.63,59300.0,32.2978,32.4111,32.2845,32.3911,59300.0
2013-06-20 10:40:00,48.63,48.69,48.61,48.67,21400.0,32.3911,32.431,32.3778,32.4177,21400.0
2013-06-20 10:45:00,48.68,48.74,48.62,48.69,28000.0,32.4244,32.4643,32.3844,32.431,28000.0
2013-06-20 10:50:00,48.68,48.73,48.68,48.71,29600.0,32.4244,32.4577,32.4244,32.4444,29600.0
2013-06-20 10:55:00,48.71,48.75,48.65,48.65,99700.0,32.4444,32.471,32.4044,32.4044,99700.0
2013-06-20 11:00:00,48.65,48.67,48.57,48.58,38600.0,32.4044,32.4177,32.3511,32.3578,38600.0
2013-06-20 11:05:00,48.59,48.62,48.5,48.5,41600.0,32.3644,32.3844,32.3045,32.3045,41600.0
2013-06-20 11:10:00,48.5,48.57,48.49,48.52,35600.0,32.3045,32.3511,32.2978,32.3178,35600.0
2013-06-20 11:15:00,48.53,48.53,48.35,48.41,35700.0,32.3245,32.3245,32.2046,32.2445,35700.0
2013-06-20 11:20:00,48.41,48.5,48.4,48.45,24200.0,32.2445,32.3045,32.2379,32.2712,24200.0
2013-06-20 11:25:00,48.45,48.56,48.45,48.53,29300.0,32.2712,32.3445,32.2712,32.3245,29300.0
2013-06-20 11:30:00,48.53,48.58,48.5,48.54,50200.0,32.3245,32.3578,32.3045,32.3311,50200.0
2013-06-20 11:35:00,48.54,48.64,48.52,48.64,34100.0,32.3311,32.3977,32.3178,32.3977,34100.0
2013-06-20 11:40:00,48.65,48.66,48.57,48.59,34600.0,32.4044,32.4111,32.3511,32.3644,34600.0
2013-06-20 11:45:00,48.6,48.69,48.6,48.64,38700.0,32.3711,32.431,32.3711,32.3977,38700.0
2013-06-20 11:50:00,48.63,48.69,48.61,48.63,19300.0,32.3911,32.431,32.3778,32.3911,19300.0
2013-06-20 11:55:00,48.63,48.68,48.63,48.66,13800.0,32.3911,32.4244,32.3911,32.4111,13800.0
2013-06-20 12:00:00,48.66,48.74,48.66,48.69,34300.0,32.4111,32.4643,32.4111,32.431,34300.0
2013-06-20 12:05:00,48.69,48.72,48.63,48.71,33600.0,32.431,32.451,32.3911,32.4444,33600.0
2013-06-20 12:10:00,48.72,48.74,48.69,48.71,39300.0,32.451,32.4643,32.431,32.4444,39300.0
2013-06-20 12:15:00,48.7,48.72,48.68,48.7,62900.0,32.4377,32.451,32.4244,32.4377,62900.0
2013-06-20 12:20:00,48.69,48.7,48.64,48.69,34700.0,32.431,32.4377,32.3977,32.431,34700.0
2013-06-20 12:25:00,48.68,48.69,48.59,48.62,29400.0,32.4244,32.431,32.3644,32.3844,29400.0
2013-06-20 12:30:00,48.62,48.64,48.54,48.56,37500.0,32.3844,32.3977,32.3311,32.3445,37500.0
2013-06-20 12:35:00,48.56,48.59,48.53,48.54,22000.0,32.3445,32.3644,32.3245,32.3311,22000.0
2013-06-20 12:40:00,48.53,48.57,48.5,48.56,27000.0,32.3245,32.3511,32.3045,32.3445,27000.0
2013-06-20 12:45:00,48.55,48.62,48.54,48.62,15300.0,32.3378,32.3844,32.3311,32.3844,15300.0
2013-06-20 12:50:00,48.6,48.63,48.54,48.57,39000.0,32.3711,32.3911,32.3311,32.3511,39000.0
2013-06-20 12:55:00,48.57,48.62,48.56,48.58,18300.0,32.3511,32.3844,32.3445,32.3578,18300.0
2013-06-20 13:00:00,48.56,48.58,48.49,48.5,31000.0,32.3445,32.3578,32.2978,32.3045,31000.0
2013-06-20 13:05:00,48.51,48.58,48.48,48.57,35100.0,32.3112,32.3578,32.2912,32.3511,35100.0
2013-06-20 13:10:00,48.57,48.61,48.55,48.58,23800.0,32.3511,32.3778,32.3378,32.3578,23800.0
2013-06-20 13:15:00,48.59,48.6,48.44,48.49,42700.0,32.3644,32.3711,32.2645,32.2978,42700.0
2013-06-20 13:20:00,48.48,48.52,48.41,48.52,37600.0,32.2912,32.3178,32.2445,32.3178,37600.0
2013-06-20 13:25:00,48.53,48.53,48.46,48.49,40100.0,32.3245,32.3245,32.2778,32.2978,40100.0
2013-06-20 13:30:00,48.48,48.54,48.46,48.54,21700.0,32.2912,32.3311,32.2778,32.3311,21700.0
2013-06-20 13:35:00,48.54,48.55,48.45,48.48,41700.0,32.3311,32.3378,32.2712,32.2912,41700.0
2013-06-20 13:40:00,48.48,48.55,48.47,48.55,20600.0,32.2912,32.3378,32.2845,32.3378,20600.0
2013-06-20 13:45:00,48.57,48.61,48.52,48.57,28800.0,32.3511,32.3778,32.3178,32.3511,28800.0
2013-06-20 13:50:00,48.57,48.63,48.56,48.58,30800.0,32.3511,32.3911,32.3445,32.3578,30800.0
2013-06-20 13:55:00,48.58,48.6,48.54,48.57,30700.0,32.3578,32.3711,32.3311,32.3511,30700.0
2013-06-20 14:00:00,48.57,48.57,48.49,48.53,35700.0,32.3511,32.3511,32.2978,32.3245,35700.0
2013-06-20 14:05:00,48.52,48.53,48.5,48.5,44600.0,32.3178,32.3245,32.3045,32.3045,44600.0
2013-06-20 14:10:00,48.5,48.51,48.4,48.44,64500.0,32.3045,32.3112,32.2379,32.2645,64500.0
2013-06-20 14:15:00,48.43,48.47,48.39,48.4,50300.0,32.2579,32.2845,32.2312,32.2379,50300.0
2013-06-20 14:20:00,48.41,48.42,48.29,48.32,81600.0,32.2445,32.2512,32.1646,32.1846,81600.0
2013-06-20 14:25:00,48.33,48.4,48.23,48.24,60000.0,32.1913,32.2379,32.1247,32.1313,60000.0
2013-06-20 14:30:00,48.25,48.38,48.25,48.37,61500.0,32.138,32.2246,32.138,32.2179,61500.0
2013-06-20 14:35:00,48.36,48.4,48.35,48.37,41200.0,32.2112,32.2379,32.2046,32.2179,41200.0
2013-06-20 14:40:00,48.37,48.44,48.37,48.42,28900.0,32.2179,32.2645,32.2179,32.2512,28900.0
2013-06-20 14:45:00,48.42,48.42,48.35,48.36,27200.0,32.2512,32.2512,32.2046,32.2112,27200.0
2013-06-20 14:50:00,48.36,48.36,48.25,48.32,79500.0,32.2112,32.2112,32.138,32.1846,79500.0
2013-06-20 14:55:00,48.32,48.34,48.28,48.28,61800.0,32.1846,32.1979,32.158,32.158,61800.0
2013-06-20 15:00:00,48.29,48.34,48.25,48.3,56100.0,32.1646,32.1979,32.138,32.1713,56100.0
2013-06-20 15:05:00,48.3,48.39,48.29,48.38,55800.0,32.1713,32.2312,32.1646,32.2246,55800.0
2013-06-20 15:10:00,48.38,48.42,48.35,48.36,53700.0,32.2246,32.2512,32.2046,32.2112,53700.0
2013-06-20 15:15:00,48.36,48.38,48.31,48.31,65300.0,32.2112,32.2246,32.1779,32.1779,65300.0
2013-06-20 15:20:00,48.3,48.31,48.24,48.3,53600.0,32.1713,32.1779,32.1313,32.1713,53600.0
2013-06-20 15:25:00,48.31,48.38,48.3,48.37,49200.0,32.1779,32.2246,32.1713,32.2179,49200.0
2013-06-20 15:30:00,48.38,48.38,48.25,48.25,82600.0,32.2246,32.2246,32.138,32.138,82600.0
2013-06-20 15:35:00,48.26,48.3,48.25,48.25,92300.0,32.1446,32.1713,32.138,32.138,92300.0
2013-06-20 15:40:00,48.24,48.29,48.18,48.22,95100.0,32.1313,32.1646,32.0913,32.118,95100.0
2013-06-20 15:45:00,48.21,48.22,48.15,48.18,105800.0,32.1113,32.118,32.0714,32.0913,105800.0
2013-06-20 15:50:00,48.17,48.31,48.15,48.28,116000.0,32.0847,32.1779,32.0714,32.158,116000.0
2013-06-20 15:55:00,48.28,48.36,48.21,48.21,193800.0,32.158,32.2112,32.1113,32.1113,193800.0
2013-06-21 09:30:00,48.58,48.7,48.49,48.56,791900.0,32.3578,32.4377,32.2978,32.3445,791900.0
2013-06-21 09:35:00,48.57,48.69,48.53,48.64,79800.0,32.3511,32.431,32.3245,32.3977,79800.0
2013-06-21 09:40:00,48.65,48.66,48.46,48.64,96000.0,32.4044,32.4111,32.2778,32.3977,96000.0
2013-06-21 09:45:00,48.62,48.72,48.62,48.66,35600.0,32.3844,32.451,32.3844,32.4111,35600.0
2013-06-21 09:50:00,48.65,48.69,48.59,48.62,47000.0,32.4044,32.431,32.3644,32.3844,47000.0
2013-06-21 09:55:00,48.63,48.67,48.59,48.59,31700.0,32.3911,32.4177,32.3644,32.3644,31700.0
2013-06-21 10:00:00,48.59,48.71,48.58,48.68,67300.0,32.3644,32.4444,32.3578,32.4244,67300.0
2013-06-21 10:05:00,48.67,48.77,48.65,48.76,44900.0,32.4177,32.4843,32.4044,32.4777,44900.0
2013-06-21 10:10:00,48.76,48.76,48.68,48.69,31500.0,32.4777,32.4777,32.4244,32.431,31500.0
2013-06-21 10:15:00,48.69,48.74,48.62,48.68,34600.0,32.431,32.4643,32.3844,32.4244,34600.0
2013-06-21 10:20:00,48.68,48.71,48.62,48.64,18900.0,32.4244,32.4444,32.3844,32.3977,18900.0
2013-06-21 10:25:00,48.64,48.64,48.52,48.6,32500.0,32.3977,32.3977,32.3178,32.3711,32500.0
2013-06-21 10:30:00,48.6,48.65,48.59,48.65,32400.0,32.3711,32.4044,32.3644,32.4044,32400.0
2013-06-21 10:35:00,48.63,48.66,48.6,48.65,33700.0,32.3911,32.4111,32.3711,32.4044,33700.0
2013-06-21 10:40:00,48.64,48.65,48.55,48.63,57500.0,32.3977,32.4044,32.3378,32.3911,57500.0
2013-06-21 10:45:00,48.63,48.69,48.56,48.69,73100.0,32.3911,32.431,32.3445,32.431,73100.0
2013-06-21 10:50:00,48.69,48.72,48.67,48.69,27200.0,32.431,32.451,32.4177,32.431,27200.0
2013-06-21 10:55:00,48.69,48.79,48.69,48.79,49400.0,32.431,32.4977,32.431,32.4977,49400.0
2013-06-21 11:00:00,48.79,48.84,48.74,48.74,49100.0,32.4977,32.531,32.4643,32.4643,49100.0
2013-06-21 11:05:00,48.74,48.75,48.65,48.66,40700.0,32.4643,32.471,32.4044,32.4111,40700.0
2013-06-21 11:10:00,48.67,48.68,48.6,48.61,57400.0,32.4177,32.4244,32.3711,32.3778,57400.0
2013-06-21 11:15:00,48.6,48.68,48.59,48.63,36100.0,32.3711,32.4244,32.3644,32.3911,36100.0
2013-06-21 11:20:00,48.64,48.64,48.57,48.6,72900.0,32.3977,32.3977,32.3511,32.3711,72900.0
2013-06-21 11:25:00,48.6,48.6,48.43,48.45,60900.0,32.3711,32.3711,32.2579,32.2712,60900.0
2013-06-21 11:30:00,48.44,48.44,48.34,48.35,56500.0,32.2645,32.2645,32.1979,32.2046,56500.0
2013-06-21 11:35:00,48.36,48.43,48.36,48.4,83100.0,32.2112,32.2579,32.2112,32.2379,83100.0
2013-06-21 11:40:00,48.41,48.48,48.39,48.47,37500.0,32.2445,32.2912,32.2312,32.2845,37500.0
2013-06-21 11:45:00,48.47,48.52,48.44,48.49,19900.0,32.2845,32.3178,32.2645,32.2978,19900.0
2013-06-21 11:50:00,48.49,48.49,48.44,48.46,19000.0,32.2978,32.2978,32.2645,32.2778,19000.0
2013-06-21 11:55:00,48.47,48.53,48.47,48.48,27800.0,32.2845,32.3245,32.2845,32.2912,27800.0
2013-06-21 12:00:00,48.48,48.6,48.48,48.58,28500.0,32.2912,32.3711,32.2912,32.3578,28500.0
2013-06-21 12:05:00,48.58,48.59,48.45,48.46,30400.0,32.3578,32.3644,32.2712,32.2778,30400.0
2013-06-21 12:10:00,48.45,48.49,48.41,48.42,28400.0,32.2712,32.2978,32.2445,32.2512,28400.0
2013-06-21 12:15:00,48.43,48.45,48.38,48.44,22000.0,32.2579,32.2712,32.2246,32.2645,22000.0
2013-06-21 12:20:00,48.44,48.48,48.42,48.44,32200.0,32.2645,32.2912,32.2512,32.2645,32200.0
2013-06-21 12:25:00,48.45,48.48,48.44,48.48,14400.0,32.2712,32.2912,32.2645,32.2912,14400.0
2013-06-21 12:30:00,48.48,48.48,48.42,48.44,39400.0,32.2912,32.2912,32.2512,32.2645,39400.0
2013-06-21 12:35:00,48.43,48.46,48.4,48.45,36600.0,32.2579,32.2778,32.2379,32.2712,36600.0
2013-06-21 12:40:00,48.45,48.52,48.42,48.49,34600.0,32.2712,32.3178,32.2512,32.2978,34600.0
2013-06-21 12:45:00,48.49,48.62,48.48,48.61,29100.0,32.2978,32.3844,32.2912,32.3778,29100.0
2013-06-21 12:50:00,48.61,48.65,48.58,48.62,45700.0,32.3778,32.4044,32.3578,32.3844,45700.0
2013-06-21 12:55:00,48.61,48.74,48.59,48.74,26300.0,32.3778,32.4643,32.3644,32.4643,26300.0
2013-06-21 13:00:00,48.74,48.76,48.67,48.69,29600.0,32.4643,32.4777,32.4177,32.431,29600.0
2013-06-21 13:05:00,48.68,48.69,48.62,48.66,60900.0,32.4244,32.431,32.3844,32.4111,60900.0
2013-06-21 13:10:00,48.65,48.67,48.63,48.65,74800.0,32.4044,32.4177,32.3911,32.4044,74800.0
2013-06-21 13:15:00,48.66,48.7,48.64,48.68,55800.0,32.4111,32.4377,32.3977,32.4244,55800.0
2013-06-21 13:20:00,48.68,48.68,48.63,48.63,30200.0,32.4244,32.4244,32.3911,32.3911,30200.0
2013-06-21 13:25:00,48.63,48.65,48.59,48.6,34500.0,32.3911,32.4044,32.3644,32.3711,34500.0
2013-06-21 13:30:00,48.6,48.64,48.59,48.62,41700.0,32.3711,32.3977,32.3644,32.3844,41700.0
2013-06-21 13:35:00,48.62,48.65,48.59,48.64,34300.0,32.3844,32.4044,32.3644,32.3977,34300.0
2013-06-21 13:40:00,48.62,48.64,48.58,48.59,27500.0,32.3844,32.3977,32.3578,32.3644,27500.0
2013-06-21 13:45:00,48.59,48.61,48.54,48.57,25000.0,32.3644,32.3778,32.3311,32.3511,25000.0
2013-06-21 13:50:00,48.56,48.59,48.51,48.53,26300.0,32.3445,32.3644,32.3112,32.3245,26300.0
2013-06-21 13:55:00,48.53,48.55,48.47,48.5,33400.0,32.3245,32.3378,32.2845,32.3045,33400.0
2013-06-21 14:00:00,48.51,48.51,48.44,48.44,31600.0,32.3112,32.3112,32.2645,32.2645,31600.0
2013-06-21 14:05:00,48.45,48.46,48.42,48.46,33700.0,32.2712,32.2778,32.2512,32.2778,33700.0
2013-06-21 14:10:00,48.46,48.49,48.45,48.47,32900.0,32.2778,32.2978,32.2712,32.2845,32900.0
2013-06-21 14:15:00,48.48,48.5,48.45,48.48,40800.0,32.2912,32.3045,32.2712,32.2912,40800.0
2013-06-21 14:20:00,48.48,48.48,48.45,48.46,40600.0,32.2912,32.2912,32.2712,32.2778,40600.0
2013-06-21 14:25:00,48.47,48.48,48.43,48.48,52300.0,32.2845,32.2912,32.2579,32.2912,52300.0
2013-06-21 14:30:00,48.46,48.55,48.46,48.55,42900.0,32.2778,32.3378,32.2778,32.3378,42900.0
2013-06-21 14:35:00,48.55,48.59,48.51,48.58,19100.0,32.3378,32.3644,32.3112,32.3578,19100.0
2013-06-21 14:40:00,48.59,48.61,48.54,48.55,35200.0,32.3644,32.3778,32.3311,32.3378,35200.0
2013-06-21 14:45:00,48.55,48.58,48.48,48.55,57900.0,32.3378,32.3578,32.2912,32.3378,57900.0
2013-06-21 14:50:00,48.55,48.6,48.55,48.6,21800.0,32.3378,32.3711,32.3378,32.3711,21800.0
2013-06-21 14:55:00,48.59,48.61,48.56,48.59,54000.0,32.3644,32.3778,32.3445,32.3644,54000.0
2013-06-21 15:00:00,48.59,48.6,48.56,48.59,37600.0,32.3644,32.3711,32.3445,32.3644,37600.0
2013-06-21 15:05:00,48.59,48.66,48.59,48.64,78200.0,32.3644,32.4111,32.3644,32.3977,78200.0
2013-06-21 15:10:00,48.64,48.77,48.64,48.74,39900.0,32.3977,32.4843,32.3977,32.4643,39900.0
2013-06-21 15:15:00,48.76,48.79,48.72,48.72,92700.0,32.4777,32.4977,32.451,32.451,92700.0
2013-06-21 15:20:00,48.72,48.76,48.71,48.73,39600.0,32.451,32.4777,32.4444,32.4577,39600.0
2013-06-21 15:25:00,48.73,48.75,48.71,48.73,133100.0,32.4577,32.471,32.4444,32.4577,133100.0
2013-06-21 15:30:00,48.72,48.77,48.72,48.75,55200.0,32.451,32.4843,32.451,32.471,55200.0
2013-06-21 15:35:00,48.75,48.8,48.75,48.78,35900.0,32.471,32.5043,32.471,32.491,35900.0
2013-06-21 15:40:00,48.78,48.78,48.68,48.71,63800.0,32.491,32.491,32.4244,32.4444,63800.0
2013-06-21 15:45:00,48.72,48.74,48.64,48.72,112200.0,32.451,32.4643,32.3977,32.451,112200.0
2013-06-21 15:50:00,48.71,48.74,48.67,48.72,69300.0,32.4444,32.4643,32.4177,32.451,69300.0
2013-06-21 15:55:00,48.73,48.74,48.63,48.65,228900.0,32.4577,32.4643,32.3911,32.4044,228900.0
2013-06-24 09:30:00,48.35,48.38,48.12,48.28,87400.0,32.2046,32.2246,32.0514,32.158,87400.0
2013-06-24 09:35:00,48.29,48.33,48.17,48.28,25800.0,32.1646,32.1913,32.0847,32.158,25800.0
2013-06-24 09:40:00,48.28,48.45,48.28,48.45,30800.0,32.158,32.2712,32.158,32.2712,30800.0
2013-06-24 09:45:00,48.47,48.54,48.41,48.5,23300.0,32.2845,32.3311,32.2445,32.3045,23300.0
2013-06-24 09:50:00,48.5,48.54,48.47,48.47,21700.0,32.3045,32.3311,32.2845,32.2845,21700.0
2013-06-24 09:55:00,48.48,48.51,48.36,48.47,136000.0,32.2912,32.3112,32.2112,32.2845,136000.0
2013-06-24 10:00:00,48.47,48.47,48.31,48.38,98800.0,32.2845,32.2845,32.1779,32.2246,98800.0
2013-06-24 10:05:00,48.37,48.57,48.34,48.55,23500.0,32.2179,32.3511,32.1979,32.3378,23500.0
2013-06-24 10:10:00,48.55,48.6,48.53,48.57,16500.0,32.3378,32.3711,32.3245,32.3511,16500.0
2013-06-24 10:15:00,48.57,48.58,48.52,48.57,22300.0,32.3511,32.3578,32.3178,32.3511,22300.0
2013-06-24 10:20:00,48.58,48.58,48.41,48.42,56700.0,32.3578,32.3578,32.2445,32.2512,56700.0
2013-06-24 10:25:00,48.42,48.42,48.33,48.38,24200.0,32.2512,32.2512,32.1913,32.2246,24200.0
2013-06-24 10:30:00,48.38,48.5,48.36,48.44,61000.0,32.2246,32.3045,32.2112,32.2645,61000.0
2013-06-24 10:35:00,48.44,48.63,48.44,48.63,25500.0,32.2645,32.3911,32.2645,32.3911,25500.0
2013-06-24 10:40:00,48.63,48.75,48.6,48.72,47300.0,32.3911,32.471,32.3711,32.451,47300.0
2013-06-24 10:45:00,48.72,48.72,48.65,48.68,29100.0,32.451,32.451,32.4044,32.4244,29100.0
2013-06-24 10:50:00,48.68,48.73,48.68,48.69,50500.0,32.4244,32.4577,32.4244,32.431,50500.0
2013-06-24 10:55:00,48.69,48.73,48.67,48.7,93400.0,32.431,32.4577,32.4177,32.4377,93400.0
2013-06-24 11:00:00,48.69,48.74,48.68,48.71,32600.0,32.431,32.4643,32.4244,32.4444,32600.0
2013-06-24 11:05:00,48.7,48.71,48.62,48.64,47400.0,32.4377,32.4444,32.3844,32.3977,47400.0
2013-06-24 11:10:00,48.64,48.64,48.5,48.5,39800.0,32.3977,32.3977,32.3045,32.3045,39800.0
2013-06-24 11:15:00,48.51,48.51,48.37,48.37,31600.0,32.3112,32.3112,32.2179,32.2179,31600.0
2013-06-24 11:20:00,48.37,48.38,48.28,48.29,39000.0,32.2179,32.2246,32.158,32.1646,39000.0
2013-06-24 11:25:00,48.29,48.34,48.28,48.33,37900.0,32.1646,32.1979,32.158,32.1913,37900.0
2013-06-24 11:30:00,48.33,48.43,48.33,48.36,41200.0,32.1913,32.2579,32.1913,32.2112,41200.0
2013-06-24 11:35:00,48.36,48.41,48.36,48.37,28200.0,32.2112,32.2445,32.2112,32.2179,28200.0
2013-06-24 11:40:00,48.36,48.44,48.33,48.33,32700.0,32.2112,32.2645,32.1913,32.1913,32700.0
2013-06-24 11:45:00,48.32,48.35,48.28,48.34,46400.0,32.1846,32.2046,32.158,32.1979,46400.0
2013-06-24 11:50:00,48.33,48.5,48.33,48.48,32100.0,32.1913,32.3045,32.1913,32.2912,32100.0
2013-06-24 11:55:00,48.48,48.49,48.45,48.47,20900.0,32.2912,32.2978,32.2712,32.2845,20900.0
2013-06-24 12:00:00,48.48,48.52,48.43,48.45,31100.0,32.2912,32.3178,32.2579,32.2712,31100.0
2013-06-24 12:05:00,48.44,48.45,48.34,48.35,24100.0,32.2645,32.2712,32.1979,32.2046,24100.0
2013-06-24 12:10:00,48.34,48.36,48.31,48.34,39700.0,32.1979,32.2112,32.1779,32.1979,39700.0
2013-06-24 12:15:00,48.33,48.34,48.26,48.26,22900.0,32.1913,32.1979,32.1446,32.1446,22900.0
2013-06-24 12:20:00,48.25,48.26,48.21,48.26,31400.0,32.138,32.1446,32.1113,32.1446,31400.0
2013-06-24 12:25:00,48.26,48.4,48.24,48.35,32300.0,32.1446,32.2379,32.1313,32.2046,32300.0
2013-06-24 12:30:00,48.36,48.43,48.33,48.34,55700.0,32.2112,32.2579,32.1913,32.1979,55700.0
2013-06-24 12:35:00,48.34,48.36,48.32,48.34,35200.0,32.1979,32.2112,32.1846,32.1979,35200.0
2013-06-24 12:40:00,48.34,48.39,48.34,48.36,30600.0,32.1979,32.2312,32.1979,32.2112,30600.0
2013-06-24 12:45:00,48.36,48.37,48.32,48.33,22200.0,32.2112,32.2179,32.1846,32.1913,22200.0
2013-06-24 12:50:00,48.33,48.37,48.3,48.37,20000.0,32.1913,32.2179,32.1713,32.2179,20000.0
2013-06-24 12:55:00,48.38,48.41,48.34,48.37,27200.0,32.2246,32.2445,32.1979,32.2179,27200.0
2013-06-24 13:00:00,48.38,48.38,48.33,48.34,24700.0,32.2246,32.2246,32.1913,32.1979,24700.0
2013-06-24 13:05:00,48.35,48.39,48.3,48.38,30200.0,32.2046,32.2312,32.1713,32.2246,30200.0
2013-06-24 13:10:00,48.38,48.55,48.35,48.51,34400.0,32.2246,32.3378,32.2046,32.3112,34400.0
2013-06-24 13:15:00,48.51,48.52,48.46,48.49,34200.0,32.3112,32.3178,32.2778,32.2978,34200.0
2013-06-24 13:20:00,48.5,48.51,48.45,48.45,36400.0,32.3045,32.3112,32.2712,32.2712,36400.0
2013-06-24 13:25:00,48.46,48.47,48.37,48.45,68900.0,32.2778,32.2845,32.2179,32.2712,68900.0
2013-06-24 13:30:00,48.45,48.46,48.42,48.45,50500.0,32.2712,32.2778,32.2512,32.2712,50500.0
2013-06-24 13:35:00,48.46,48.46,48.38,48.43,45500.0,32.2778,32.2778,32.2246,32.2579,45500.0
2013-06-24 13:40:00,48.42,48.51,48.41,48.5,43800.0,32.2512,32.3112,32.2445,32.3045,43800.0
2013-06-24 13:45:00,48.49,48.51,48.44,48.45,39600.0,32.2978,32.3112,32.2645,32.2712,39600.0
2013-06-24 13:50:00,48.44,48.45,48.35,48.38,44600.0,32.2645,32.2712,32.2046,32.2246,44600.0
2013-06-24 13:55:00,48.37,48.43,48.36,48.43,40700.0,32.2179,32.2579,32.2112,32.2579,40700.0
2013-06-24 14:00:00,48.43,48.46,48.38,48.4,119500.0,32.2579,32.2778,32.2246,32.2379,119500.0
2013-06-24 14:05:00,48.4,48.58,48.39,48.55,77100.0,32.2379,32.3578,32.2312,32.3378,77100.0
2013-06-24 14:10:00,48.55,48.6,48.51,48.51,58100.0,32.3378,32.3711,32.3112,32.3112,58100.0
2013-06-24 14:15:00,48.52,48.59,48.51,48.56,64500.0,32.3178,32.3644,32.3112,32.3445,64500.0
2013-06-24 14:20:00,48.59,48.72,48.59,48.69,76800.0,32.3644,32.451,32.3644,32.431,76800.0
2013-06-24 14:25:00,48.69,48.72,48.67,48.71,45700.0,32.431,32.451,32.4177,32.4444,45700.0
2013-06-24 14:30:00,48.71,48.74,48.67,48.74,51000.0,32.4444,32.4643,32.4177,32.4643,51000.0
2013-06-24 14:35:00,48.74,48.79,48.7,48.79,31700.0,32.4643,32.4977,32.4377,32.4977,31700.0
2013-06-24 14:40:00,48.8,48.82,48.74,48.75,36500.0,32.5043,32.5176,32.4643,32.471,36500.0
2013-06-24 14:45:00,48.74,48.75,48.71,48.72,43600.0,32.4643,32.471,32.4444,32.451,43600.0
2013-06-24 14:50:00,48.72,48.75,48.64,48.65,71100.0,32.451,32.471,32.3977,32.4044,71100.0
2013-06-24 14:55:00,48.65,48.66,48.61,48.62,49500.0,32.4044,32.4111,32.3778,32.3844,49500.0
2013-06-24 15:00:00,48.62,48.69,48.59,48.63,43800.0,32.3844,32.431,32.3644,32.3911,43800.0
2013-06-24 15:05:00,48.64,48.68,48.59,48.59,74400.0,32.3977,32.4244,32.3644,32.3644,74400.0
2013-06-24 15:10:00,48.59,48.6,48.5,48.5,54900.0,32.3644,32.3711,32.3045,32.3045,54900.0
2013-06-24 15:15:00,48.5,48.52,48.46,48.47,57400.0,32.3045,32.3178,32.2778,32.2845,57400.0
2013-06-24 15:20:00,48.48,48.54,48.46,48.51,70000.0,32.2912,32.3311,32.2778,32.3112,70000.0
2013-06-24 15:25:00,48.52,48.53,48.46,48.46,70100.0,32.3178,32.3245,32.2778,32.2778,70100.0
2013-06-24 15:30:00,48.46,48.53,48.46,48.47,67500.0,32.2778,32.3245,32.2778,32.2845,67500.0
2013-06-24 15:35:00,48.47,48.63,48.46,48.6,75800.0,32.2845,32.3911,32.2778,32.3711,75800.0
2013-06-24 15:40:00,48.6,48.6,48.48,48.49,78300.0,32.3711,32.3711,32.2912,32.2978,78300.0
2013-06-24 15:45:00,48.49,48.49,48.36,48.38,139000.0,32.2978,32.2978,32.2112,32.2246,139000.0
2013-06-24 15:50:00,48.38,48.47,48.37,48.44,107400.0,32.2246,32.2845,32.2179,32.2645,107400.0
2013-06-24 15:55:00,48.45,48.45,48.32,48.33,209600.0,32.2712,32.2712,32.1846,32.1913,209600.0
2013-06-25 09:30:00,48.72,49.02,48.7,48.82,54500.0,32.451,32.6508,32.4377,32.5176,54500.0
2013-06-25 09:35:00,48.83,48.83,48.44,48.49,29200.0,32.5243,32.5243,32.2645,32.2978,29200.0
2013-06-25 09:40:00,48.53,48.61,48.48,48.53,30600.0,32.3245,32.3778,32.2912,32.3245,30600.0
2013-06-25 09:45:00,48.53,48.58,48.46,48.51,22800.0,32.3245,32.3578,32.2778,32.3112,22800.0
2013-06-25 09:50:00,48.52,48.52,48.36,48.4,21000.0,32.3178,32.3178,32.2112,32.2379,21000.0
2013-06-25 09:55:00,48.41,48.42,48.23,48.38,29100.0,32.2445,32.2512,32.1247,32.2246,29100.0
2013-06-25 10:00:00,48.39,48.49,48.31,48.43,24500.0,32.2312,32.2978,32.1779,32.2579,24500.0
2013-06-25 10:05:00,48.43,48.43,48.27,48.35,45200.0,32.2579,32.2579,32.1513,32.2046,45200.0
2013-06-25 10:10:00,48.37,48.39,48.32,48.33,28400.0,32.2179,32.2312,32.1846,32.1913,28400.0
2013-06-25 10:15:00,48.33,48.35,48.18,48.24,23400.0,32.1913,32.2046,32.0913,32.1313,23400.0
2013-06-25 10:20:00,48.23,48.43,48.23,48.42,13900.0,32.1247,32.2579,32.1247,32.2512,13900.0
2013-06-25 10:25:00,48.46,48.49,48.38,48.47,19600.0,32.2778,32.2978,32.2246,32.2845,19600.0
2013-06-25 10:30:00,48.47,48.47,48.32,48.32,44100.0,32.2845,32.2845,32.1846,32.1846,44100.0
2013-06-25 10:35:00,48.31,48.35,48.25,48.35,39600.0,32.1779,32.2046,32.138,32.2046,39600.0
2013-06-25 10:40:00,48.34,48.41,48.32,48.37,46200.0,32.1979,32.2445,32.1846,32.2179,46200.0
2013-06-25 10:45:00,48.37,48.43,48.35,48.43,26000.0,32.2179,32.2579,32.2046,32.2579,26000.0
2013-06-25 10:50:00,48.45,48.46,48.39,48.42,28300.0,32.2712,32.2778,32.2312,32.2512,28300.0
2013-06-25 10:55:00,48.43,48.47,48.4,48.47,36400.0,32.2579,32.2845,32.2379,32.2845,36400.0
2013-06-25 11:00:00,48.48,48.48,48.42,48.46,19300.0,32.2912,32.2912,32.2512,32.2778,19300.0
2013-06-25 11:05:00,48.45,48.52,48.42,48.51,28900.0,32.2712,32.3178,32.2512,32.3112,28900.0
2013-06-25 11:10:00,48.51,48.51,48.43,48.46,20300.0,32.3112,32.3112,32.2579,32.2778,20300.0
2013-06-25 11:15:00,48.46,48.49,48.45,48.47,21500.0,32.2778,32.2978,32.2712,32.2845,21500.0
2013-06-25 11:20:00,48.46,48.49,48.44,48.44,21300.0,32.2778,32.2978,32.2645,32.2645,21300.0
2013-06-25 11:25:00,48.43,48.43,48.36,48.4,15700.0,32.2579,32.2579,32.2112,32.2379,15700.0
2013-06-25 11:30:00,48.39,48.41,48.37,48.37,31500.0,32.2312,32.2445,32.2179,32.2179,31500.0
2013-06-25 11:35:00,48.37,48.43,48.37,48.41,42000.0,32.2179,32.2579,32.2179,32.2445,42000.0
2013-06-25 11:40:00,48.42,48.46,48.34,48.34,40000.0,32.2512,32.2778,32.1979,32.1979,40000.0
2013-06-25 11:45:00,48.35,48.35,48.26,48.32,20300.0,32.2046,32.2046,32.1446,32.1846,20300.0
2013-06-25 11:50:00,48.31,48.36,48.29,48.34,28600.0,32.1779,32.2112,32.1646,32.1979,28600.0
2013-06-25 11:55:00,48.33,48.39,48.31,48.38,32100.0,32.1913,32.2312,32.1779,32.2246,32100.0
2013-06-25 12:00:00,48.38,48.41,48.37,48.4,39400.0,32.2246,32.2445,32.2179,32.2379,39400.0
2013-06-25 12:05:00,48.4,48.44,48.4,48.4,35400.0,32.2379,32.2645,32.2379,32.2379,35400.0
2013-06-25 12:10:00,48.41,48.43,48.38,48.41,18800.0,32.2445,32.2579,32.2246,32.2445,18800.0
2013-06-25 12:15:00,48.41,48.45,48.39,48.45,21000.0,32.2445,32.2712,32.2312,32.2712,21000.0
2013-06-25 12:20:00,48.45,48.45,48.4,48.4,18300.0,32.2712,32.2712,32.2379,32.2379,18300.0
2013-06-25 12:25:00,48.41,48.49,48.41,48.48,17000.0,32.2445,32.2978,32.2445,32.2912,17000.0
2013-06-25 12:30:00,48.47,48.52,48.47,48.51,26000.0,32.2845,32.3178,32.2845,32.3112,26000.0
2013-06-25 12:35:00,48.52,48.54,48.49,48.51,16900.0,32.3178,32.3311,32.2978,32.3112,16900.0
2013-06-25 12:40:00,48.52,48.53,48.43,48.45,21700.0,32.3178,32.3245,32.2579,32.2712,21700.0
2013-06-25 12:45:00,48.46,48.53,48.46,48.5,13200.0,32.2778,32.3245,32.2778,32.3045,13200.0
2013-06-25 12:50:00,48.49,48.5,48.48,48.5,14300.0,32.2978,32.3045,32.2912,32.3045,14300.0
2013-06-25 12:55:00,48.49,48.51,48.47,48.5,16600.0,32.2978,32.3112,32.2845,32.3045,16600.0
2013-06-25 13:00:00,48.5,48.54,48.49,48.53,13900.0,32.3045,32.3311,32.2978,32.3245,13900.0
2013-06-25 13:05:00,48.54,48.55,48.48,48.48,21100.0,32.3311,32.3378,32.2912,32.2912,21100.0
2013-06-25 13:10:00,48.49,48.52,48.47,48.52,17200.0,32.2978,32.3178,32.2845,32.3178,17200.0
2013-06-25 13:15:00,48.53,48.53,48.45,48.45,23400.0,32.3245,32.3245,32.2712,32.2712,23400.0
2013-06-25 13:20:00,48.45,48.47,48.44,48.46,19400.0,32.2712,32.2845,32.2645,32.2778,19400.0
2013-06-25 13:25:00,48.46,48.48,48.45,48.48,20000.0,32.2778,32.2912,32.2712,32.2912,20000.0
2013-06-25 13:30:00,48.47,48.49,48.43,48.47,21200.0,32.2845,32.2978,32.2579,32.2845,21200.0
2013-06-25 13:35:00,48.47,48.5,48.45,48.47,31400.0,32.2845,32.3045,32.2712,32.2845,31400.0
2013-06-25 13:40:00,48.47,48.51,48.45,48.49,36600.0,32.2845,32.3112,32.2712,32.2978,36600.0
2013-06-25 13:45:00,48.49,48.51,48.49,48.5,33500.0,32.2978,32.3112,32.2978,32.3045,33500.0
2013-06-25 13:50:00,48.49,48.51,48.48,48.48,23000.0,32.2978,32.3112,32.2912,32.2912,23000.0
2013-06-25 13:55:00,48.48,48.48,48.45,48.45,13100.0,32.2912,32.2912,32.2712,32.2712,13100.0
2013-06-25 14:00:00,48.45,48.47,48.43,48.44,21100.0,32.2712,32.2845,32.2579,32.2645,21100.0
2013-06-25 14:05:00,48.44,48.47,48.43,48.44,34200.0,32.2645,32.2845,32.2579,32.2645,34200.0
2013-06-25 14:10:00,48.44,48.45,48.38,48.39,30500.0,32.2645,32.2712,32.2246,32.2312,30500.0
2013-06-25 14:15:00,48.39,48.43,48.38,48.43,28500.0,32.2312,32.2579,32.2246,32.2579,28500.0
2013-06-25 14:20:00,48.42,48.43,48.37,48.39,36100.0,32.2512,32.2579,32.2179,32.2312,36100.0
2013-06-25 14:25:00,48.39,48.4,48.36,48.4,25800.0,32.2312,32.2379,32.2112,32.2379,25800.0
2013-06-25 14:30:00,48.4,48.47,48.4,48.47,40800.0,32.2379,32.2845,32.2379,32.2845,40800.0
2013-06-25 14:35:00,48.46,48.5,48.44,48.48,47000.0,32.2778,32.3045,32.2645,32.2912,47000.0
2013-06-25 14:40:00,48.49,48.52,48.48,48.49,29000.0,32.2978,32.3178,32.2912,32.2978,29000.0
2013-06-25 14:45:00,48.48,48.5,48.44,48.46,36800.0,32.2912,32.3045,32.2645,32.2778,36800.0
2013-06-25 14:50:00,48.46,48.5,48.46,48.48,22600.0,32.2778,32.3045,32.2778,32.2912,22600.0
2013-06-25 14:55:00,48.48,48.49,48.43,48.43,37600.0,32.2912,32.2978,32.2579,32.2579,37600.0
2013-06-25 15:00:00,48.43,48.46,48.38,48.43,76100.0,32.2579,32.2778,32.2246,32.2579,76100.0
2013-06-25 15:05:00,48.43,48.52,48.42,48.49,154400.0,32.2579,32.3178,32.2512,32.2978,154400.0
2013-06-25 15:10:00,48.5,48.53,48.5,48.51,19000.0,32.3045,32.3245,32.3045,32.3112,19000.0
2013-06-25 15:15:00,48.52,48.54,48.49,48.49,46300.0,32.3178,32.3311,32.2978,32.2978,46300.0
2013-06-25 15:20:00,48.49,48.52,48.46,48.5,37500.0,32.2978,32.3178,32.2778,32.3045,37500.0
2013-06-25 15:25:00,48.5,48.52,48.48,48.5,57300.0,32.3045,32.3178,32.2912,32.3045,57300.0
2013-06-25 15:30:00,48.5,48.51,48.35,48.38,119400.0,32.3045,32.3112,32.2046,32.2246,119400.0
2013-06-25 15:35:00,48.38,48.46,48.37,48.43,89100.0,32.2246,32.2778,32.2179,32.2579,89100.0
2013-06-25 15:40:00,48.43,48.48,48.39,48.41,122800.0,32.2579,32.2912,32.2312,32.2445,122800.0
2013-06-25 15:45:00,48.4,48.43,48.36,48.36,124900.0,32.2379,32.2579,32.2112,32.2112,124900.0
2013-06-25 15:50:00,48.36,48.39,48.34,48.39,128300.0,32.2112,32.2312,32.1979,32.2312,128300.0
2013-06-25 15:55:00,48.39,48.39,48.35,48.36,238000.0,32.2312,32.2312,32.2046,32.2112,238000.0
2013-06-26 09:30:00,48.07,48.1,47.56,47.7,233500.0,32.0181,32.0381,31.6784,31.7716,233500.0
2013-06-26 09:35:00,47.71,47.93,47.59,47.88,140500.0,31.7783,31.9248,31.6984,31.8915,140500.0
2013-06-26 09:40:00,47.86,47.89,47.73,47.83,80800.0,31.8782,31.8982,31.7916,31.8582,80800.0
2013-06-26 09:45:00,47.84,48.0,47.78,47.9,96100.0,31.8649,31.9715,31.8249,31.9048,96100.0
2013-06-26 09:50:00,47.89,47.96,47.76,47.8,84600.0,31.8982,31.9448,31.8116,31.8382,84600.0
2013-06-26 09:55:00,47.8,47.88,47.75,47.87,92800.0,31.8382,31.8915,31.8049,31.8849,92800.0
2013-06-26 10:00:00,47.88,48.15,47.88,47.98,147000.0,31.8915,32.0714,31.8915,31.9581,147000.0
2013-06-26 10:05:00,47.98,47.98,47.78,47.8,72600.0,31.9581,31.9581,31.8249,31.8382,72600.0
2013-06-26 10:10:00,47.82,47.98,47.82,47.91,64300.0,31.8516,31.9581,31.8516,31.9115,64300.0
2013-06-26 10:15:00,47.91,47.91,47.8,47.88,83700.0,31.9115,31.9115,31.8382,31.8915,83700.0
2013-06-26 10:20:00,47.88,47.9,47.81,47.81,52700.0,31.8915,31.9048,31.8449,31.8449,52700.0
2013-06-26 10:25:00,47.81,47.89,47.81,47.86,57200.0,31.8449,31.8982,31.8449,31.8782,57200.0
2013-06-26 10:30:00,47.85,47.9,47.8,47.84,67400.0,31.8715,31.9048,31.8382,31.8649,67400.0
2013-06-26 10:35:00,47.84,47.89,47.81,47.85,79000.0,31.8649,31.8982,31.8449,31.8715,79000.0
2013-06-26 10:40:00,47.85,47.99,47.82,47.95,94100.0,31.8715,31.9648,31.8516,31.9382,94100.0
2013-06-26 10:45:00,47.95,48.12,47.94,47.98,91000.0,31.9382,32.0514,31.9315,31.9581,91000.0
2013-06-26 10:50:00,47.99,48.09,47.97,48.08,59900.0,31.9648,32.0314,31.9515,32.0247,59900.0
2013-06-26 10:55:00,48.08,48.2,48.05,48.11,48900.0,32.0247,32.1047,32.0048,32.0447,48900.0
2013-06-26 11:00:00,48.12,48.14,48.09,48.09,43100.0,32.0514,32.0647,32.0314,32.0314,43100.0
2013-06-26 11:05:00,48.09,48.09,48.02,48.08,46100.0,32.0314,32.0314,31.9848,32.0247,46100.0
2013-06-26 11:10:00,48.08,48.08,47.97,48.08,52100.0,32.0247,32.0247,31.9515,32.0247,52100.0
2013-06-26 11:15:00,48.08,48.17,48.08,48.16,95700.0,32.0247,32.0847,32.0247,32.078,95700.0
2013-06-26 11:20:00,48.17,48.2,48.09,48.1,38300.0,32.0847,32.1047,32.0314,32.0381,38300.0
2013-06-26 11:25:00,48.1,48.1,48.06,48.08,30000.0,32.0381,32.0381,32.0114,32.0247,30000.0
2013-06-26 11:30:00,48.08,48.14,48.05,48.12,31500.0,32.0247,32.0647,32.0048,32.0514,31500.0
2013-06-26 11:35:00,48.12,48.13,48.08,48.13,39800.0,32.0514,32.058,32.0247,32.058,39800.0
2013-06-26 11:40:00,48.13,48.13,48.05,48.07,39900.0,32.058,32.058,32.0048,32.0181,39900.0
2013-06-26 11:45:00,48.07,48.12,48.06,48.08,33300.0,32.0181,32.0514,32.0114,32.0247,33300.0
2013-06-26 11:50:00,48.09,48.11,48.07,48.07,37400.0,32.0314,32.0447,32.0181,32.0181,37400.0
2013-06-26 11:55:00,48.07,48.08,48.05,48.05,42100.0,32.0181,32.0247,32.0048,32.0048,42100.0
2013-06-26 12:00:00,48.05,48.16,48.04,48.15,72200.0,32.0048,32.078,31.9981,32.0714,72200.0
2013-06-26 12:05:00,48.15,48.16,48.12,48.15,44700.0,32.0714,32.078,32.0514,32.0714,44700.0
2013-06-26 12:10:00,48.14,48.16,48.13,48.15,25700.0,32.0647,32.078,32.058,32.0714,25700.0
2013-06-26 12:15:00,48.14,48.16,48.13,48.14,30900.0,32.0647,32.078,32.058,32.0647,30900.0
2013-06-26 12:20:00,48.14,48.2,48.13,48.17,39800.0,32.0647,32.1047,32.058,32.0847,39800.0
2013-06-26 12:25:00,48.18,48.19,48.14,48.17,23800.0,32.0913,32.098,32.0647,32.0847,23800.0
2013-06-26 12:30:00,48.17,48.18,48.1,48.12,35700.0,32.0847,32.0913,32.0381,32.0514,35700.0
2013-06-26 12:35:00,48.11,48.12,48.05,48.09,34100.0,32.0447,32.0514,32.0048,32.0314,34100.0
2013-06-26 12:40:00,48.1,48.15,48.08,48.1,28200.0,32.0381,32.0714,32.0247,32.0381,28200.0
2013-06-26 12:45:00,48.1,48.11,48.09,48.1,29200.0,32.0381,32.0447,32.0314,32.0381,29200.0
2013-06-26 12:50:00,48.09,48.1,48.01,48.01,45700.0,32.0314,32.0381,31.9781,31.9781,45700.0
2013-06-26 12:55:00,48.01,48.06,47.95,48.05,35600.0,31.9781,32.0114,31.9382,32.0048,35600.0
2013-06-26 13:00:00,48.06,48.07,47.99,47.99,74800.0,32.0114,32.0181,31.9648,31.9648,74800.0
2013-06-26 13:05:00,48.0,48.06,48.0,48.05,30500.0,31.9715,32.0114,31.9715,32.0048,30500.0
2013-06-26 13:10:00,48.05,48.1,48.04,48.09,40800.0,32.0048,32.0381,31.9981,32.0314,40800.0
2013-06-26 13:15:00,48.09,48.14,48.06,48.09,42300.0,32.0314,32.0647,32.0114,32.0314,42300.0
2013-06-26 13:20:00,48.09,48.11,48.09,48.11,18700.0,32.0314,32.0447,32.0314,32.0447,18700.0
2013-06-26 13:25:00,48.12,48.14,48.08,48.14,31400.0,32.0514,32.0647,32.0247,32.0647,31400.0
2013-06-26 13:30:00,48.14,48.18,48.12,48.12,31000.0,32.0647,32.0913,32.0514,32.0514,31000.0
2013-06-26 13:35:00,48.12,48.23,48.12,48.18,45300.0,32.0514,32.1247,32.0514,32.0913,45300.0
2013-06-26 13:40:00,48.18,48.19,48.14,48.16,46500.0,32.0913,32.098,32.0647,32.078,46500.0
2013-06-26 13:45:00,48.16,48.21,48.15,48.2,53100.0,32.078,32.1113,32.0714,32.1047,53100.0
2013-06-26 13:50:00,48.2,48.21,48.17,48.18,41900.0,32.1047,32.1113,32.0847,32.0913,41900.0
2013-06-26 13:55:00,48.19,48.2,48.16,48.17,23500.0,32.098,32.1047,32.078,32.0847,23500.0
2013-06-26 14:00:00,48.17,48.2,48.15,48.18,63800.0,32.0847,32.1047,32.0714,32.0913,63800.0
2013-06-26 14:05:00,48.18,48.22,48.18,48.22,27300.0,32.0913,32.118,32.0913,32.118,27300.0
2013-06-26 14:10:00,48.22,48.24,48.17,48.17,35100.0,32.118,32.1313,32.0847,32.0847,35100.0
2013-06-26 14:15:00,48.18,48.21,48.17,48.19,17700.0,32.0913,32.1113,32.0847,32.098,17700.0
2013-06-26 14:20:00,48.2,48.21,48.17,48.18,42100.0,32.1047,32.1113,32.0847,32.0913,42100.0
2013-06-26 14:25:00,48.17,48.2,48.16,48.16,37600.0,32.0847,32.1047,32.078,32.078,37600.0
2013-06-26 14:30:00,48.17,48.17,48.07,48.07,47000.0,32.0847,32.0847,32.0181,32.0181,47000.0
2013-06-26 14:35:00,48.08,48.17,48.08,48.15,62000.0,32.0247,32.0847,32.0247,32.0714,62000.0
2013-06-26 14:40:00,48.15,48.15,48.13,48.14,45300.0,32.0714,32.0714,32.058,32.0647,45300.0
2013-06-26 14:45:00,48.14,48.14,48.06,48.07,49700.0,32.0647,32.0647,32.0114,32.0181,49700.0
2013-06-26 14:50:00,48.06,48.08,48.05,48.05,42400.0,32.0114,32.0247,32.0048,32.0048,42400.0
2013-06-26 14:55:00,48.06,48.2,48.05,48.16,50900.0,32.0114,32.1047,32.0048,32.078,50900.0
2013-06-26 15:00:00,48.16,48.23,48.16,48.18,42100.0,32.078,32.1247,32.078,32.0913,42100.0
2013-06-26 15:05:00,48.19,48.2,48.16,48.16,69600.0,32.098,32.1047,32.078,32.078,69600.0
2013-06-26 15:10:00,48.17,48.17,48.14,48.16,41700.0,32.0847,32.0847,32.0647,32.078,41700.0
2013-06-26 15:15:00,48.15,48.18,48.15,48.16,32400.0,32.0714,32.0913,32.0714,32.078,32400.0
2013-06-26 15:20:00,48.17,48.19,48.17,48.19,38200.0,32.0847,32.098,32.0847,32.098,38200.0
2013-06-26 15:25:00,48.18,48.19,48.15,48.17,44600.0,32.0913,32.098,32.0714,32.0847,44600.0
2013-06-26 15:30:00,48.16,48.19,48.16,48.19,43700.0,32.078,32.098,32.078,32.098,43700.0
2013-06-26 15:35:00,48.19,48.21,48.14,48.21,85200.0,32.098,32.1113,32.0647,32.1113,85200.0
2013-06-26 15:40:00,48.21,48.25,48.18,48.19,89900.0,32.1113,32.138,32.0913,32.098,89900.0
2013-06-26 15:45:00,48.2,48.23,48.15,48.21,104000.0,32.1047,32.1247,32.0714,32.1113,104000.0
2013-06-26 15:50:00,48.2,48.22,48.16,48.2,134300.0,32.1047,32.118,32.078,32.1047,134300.0
2013-06-26 15:55:00,48.2,48.2,48.08,48.09,285900.0,32.1047,32.1047,32.0247,32.0314,285900.0
2013-06-27 09:30:00,48.39,48.65,48.39,48.56,109100.0,32.2312,32.4044,32.2312,32.3445,109100.0
2013-06-27 09:35:00,48.56,48.74,48.56,48.56,57800.0,32.3445,32.4643,32.3445,32.3445,57800.0
2013-06-27 09:40:00,48.56,48.7,48.56,48.58,43000.0,32.3445,32.4377,32.3445,32.3578,43000.0
2013-06-27 09:45:00,48.6,48.75,48.58,48.74,57300.0,32.3711,32.471,32.3578,32.4643,57300.0
2013-06-27 09:50:00,48.74,48.75,48.64,48.65,155700.0,32.4643,32.471,32.3977,32.4044,155700.0
2013-06-27 09:55:00,48.66,48.66,48.58,48.59,52400.0,32.4111,32.4111,32.3578,32.3644,52400.0
2013-06-27 10:00:00,48.6,48.62,48.54,48.56,59900.0,32.3711,32.3844,32.3311,32.3445,59900.0
2013-06-27 10:05:00,48.55,48.59,48.53,48.55,56800.0,32.3378,32.3644,32.3245,32.3378,56800.0
2013-06-27 10:10:00,48.55,48.62,48.53,48.53,42900.0,32.3378,32.3844,32.3245,32.3245,42900.0
2013-06-27 10:15:00,48.54,48.58,48.52,48.56,43900.0,32.3311,32.3578,32.3178,32.3445,43900.0
2013-06-27 10:20:00,48.57,48.66,48.55,48.66,56400.0,32.3511,32.4111,32.3378,32.4111,56400.0
2013-06-27 10:25:00,48.66,48.71,48.64,48.7,59100.0,32.4111,32.4444,32.3977,32.4377,59100.0
2013-06-27 10:30:00,48.7,48.73,48.69,48.73,54200.0,32.4377,32.4577,32.431,32.4577,54200.0
2013-06-27 10:35:00,48.73,48.75,48.7,48.72,74300.0,32.4577,32.471,32.4377,32.451,74300.0
2013-06-27 10:40:00,48.72,48.72,48.67,48.67,50100.0,32.451,32.451,32.4177,32.4177,50100.0
2013-06-27 10:45:00,48.68,48.69,48.61,48.62,40800.0,32.4244,32.431,32.3778,32.3844,40800.0
2013-06-27 10:50:00,48.61,48.65,48.6,48.64,56000.0,32.3778,32.4044,32.3711,32.3977,56000.0
2013-06-27 10:55:00,48.64,48.65,48.59,48.6,36000.0,32.3977,32.4044,32.3644,32.3711,36000.0
2013-06-27 11:00:00,48.59,48.67,48.58,48.66,47500.0,32.3644,32.4177,32.3578,32.4111,47500.0
2013-06-27 11:05:00,48.66,48.68,48.6,48.61,37400.0,32.4111,32.4244,32.3711,32.3778,37400.0
2013-06-27 11:10:00,48.61,48.61,48.55,48.55,28400.0,32.3778,32.3778,32.3378,32.3378,28400.0
2013-06-27 11:15:00,48.55,48.59,48.55,48.58,23600.0,32.3378,32.3644,32.3378,32.3578,23600.0
2013-06-27 11:20:00,48.57,48.58,48.52,48.52,42300.0,32.3511,32.3578,32.3178,32.3178,42300.0
2013-06-27 11:25:00,48.52,48.56,48.5,48.51,33300.0,32.3178,32.3445,32.3045,32.3112,33300.0
2013-06-27 11:30:00,48.51,48.52,48.45,48.46,42600.0,32.3112,32.3178,32.2712,32.2778,42600.0
2013-06-27 11:35:00,48.45,48.48,48.45,48.47,32100.0,32.2712,32.2912,32.2712,32.2845,32100.0
2013-06-27 11:40:00,48.48,48.51,48.45,48.45,38000.0,32.2912,32.3112,32.2712,32.2712,38000.0
2013-06-27 11:45:00,48.45,48.48,48.45,48.48,29200.0,32.2712,32.2912,32.2712,32.2912,29200.0
2013-06-27 11:50:00,48.47,48.49,48.47,48.48,25200.0,32.2845,32.2978,32.2845,32.2912,25200.0
2013-06-27 11:55:00,48.48,48.49,48.44,48.46,83900.0,32.2912,32.2978,32.2645,32.2778,83900.0
2013-06-27 12:00:00,48.46,48.47,48.39,48.4,40500.0,32.2778,32.2845,32.2312,32.2379,40500.0
2013-06-27 12:05:00,48.4,48.41,48.33,48.33,30700.0,32.2379,32.2445,32.1913,32.1913,30700.0
2013-06-27 12:10:00,48.32,48.38,48.31,48.37,29200.0,32.1846,32.2246,32.1779,32.2179,29200.0
2013-06-27 12:15:00,48.36,48.4,48.34,48.38,34300.0,32.2112,32.2379,32.1979,32.2246,34300.0
2013-06-27 12:20:00,48.38,48.41,48.36,48.36,46100.0,32.2246,32.2445,32.2112,32.2112,46100.0
2013-06-27 12:25:00,48.37,48.38,48.33,48.37,25300.0,32.2179,32.2246,32.1913,32.2179,25300.0
2013-06-27 12:30:00,48.37,48.45,48.37,48.45,26700.0,32.2179,32.2712,32.2179,32.2712,26700.0
2013-06-27 12:35:00,48.45,48.48,48.45,48.48,22500.0,32.2712,32.2912,32.2712,32.2912,22500.0
2013-06-27 12:40:00,48.48,48.49,48.47,48.49,20400.0,32.2912,32.2978,32.2845,32.2978,20400.0
2013-06-27 12:45:00,48.49,48.49,48.45,48.47,37400.0,32.2978,32.2978,32.2712,32.2845,37400.0
2013-06-27 12:50:00,48.46,48.46,48.43,48.45,19000.0,32.2778,32.2778,32.2579,32.2712,19000.0
2013-06-27 12:55:00,48.46,48.48,48.39,48.39,45600.0,32.2778,32.2912,32.2312,32.2312,45600.0
2013-06-27 13:00:00,48.39,48.44,48.39,48.43,100200.0,32.2312,32.2645,32.2312,32.2579,100200.0
2013-06-27 13:05:00,48.44,48.45,48.42,48.45,24100.0,32.2645,32.2712,32.2512,32.2712,24100.0
2013-06-27 13:10:00,48.46,48.48,48.45,48.47,31000.0,32.2778,32.2912,32.2712,32.2845,31000.0
2013-06-27 13:15:00,48.48,48.5,48.47,48.49,27300.0,32.2912,32.3045,32.2845,32.2978,27300.0
2013-06-27 13:20:00,48.49,48.5,48.45,48.48,20400.0,32.2978,32.3045,32.2712,32.2912,20400.0
2013-06-27 13:25:00,48.48,48.52,48.47,48.5,18700.0,32.2912,32.3178,32.2845,32.3045,18700.0
2013-06-27 13:30:00,48.49,48.54,48.48,48.48,36100.0,32.2978,32.3311,32.2912,32.2912,36100.0
2013-06-27 13:35:00,48.47,48.47,48.41,48.41,48000.0,32.2845,32.2845,32.2445,32.2445,48000.0
2013-06-27 13:40:00,48.42,48.43,48.39,48.39,16600.0,32.2512,32.2579,32.2312,32.2312,16600.0
2013-06-27 13:45:00,48.4,48.43,48.39,48.43,20000.0,32.2379,32.2579,32.2312,32.2579,20000.0
2013-06-27 13:50:00,48.43,48.45,48.41,48.44,21200.0,32.2579,32.2712,32.2445,32.2645,21200.0
2013-06-27 13:55:00,48.45,48.45,48.37,48.37,24400.0,32.2712,32.2712,32.2179,32.2179,24400.0
2013-06-27 14:00:00,48.36,48.37,48.32,48.35,28700.0,32.2112,32.2179,32.1846,32.2046,28700.0
2013-06-27 14:05:00,48.34,48.35,48.32,48.33,24300.0,32.1979,32.2046,32.1846,32.1913,24300.0
2013-06-27 14:10:00,48.33,48.37,48.33,48.34,34400.0,32.1913,32.2179,32.1913,32.1979,34400.0
2013-06-27 14:15:00,48.34,48.34,48.3,48.31,61700.0,32.1979,32.1979,32.1713,32.1779,61700.0
2013-06-27 14:20:00,48.32,48.35,48.32,48.34,23600.0,32.1846,32.2046,32.1846,32.1979,23600.0
2013-06-27 14:25:00,48.33,48.39,48.33,48.39,20700.0,32.1913,32.2312,32.1913,32.2312,20700.0
2013-06-27 14:30:00,48.4,48.4,48.36,48.36,37100.0,32.2379,32.2379,32.2112,32.2112,37100.0
2013-06-27 14:35:00,48.36,48.37,48.32,48.32,23000.0,32.2112,32.2179,32.1846,32.1846,23000.0
2013-06-27 14:40:00,48.33,48.35,48.31,48.31,34900.0,32.1913,32.2046,32.1779,32.1779,34900.0
2013-06-27 14:45:00,48.32,48.38,48.3,48.37,30600.0,32.1846,32.2246,32.1713,32.2179,30600.0
2013-06-27 14:50:00,48.38,48.39,48.37,48.39,28000.0,32.2246,32.2312,32.2179,32.2312,28000.0
2013-06-27 14:55:00,48.39,48.4,48.34,48.35,29000.0,32.2312,32.2379,32.1979,32.2046,29000.0
2013-06-27 15:00:00,48.34,48.38,48.34,48.36,41500.0,32.1979,32.2246,32.1979,32.2112,41500.0
2013-06-27 15:05:00,48.36,48.38,48.32,48.38,58400.0,32.2112,32.2246,32.1846,32.2246,58400.0
2013-06-27 15:10:00,48.38,48.45,48.37,48.45,45400.0,32.2246,32.2712,32.2179,32.2712,45400.0
2013-06-27 15:15:00,48.45,48.46,48.41,48.42,60600.0,32.2712,32.2778,32.2445,32.2512,60600.0
2013-06-27 15:20:00,48.41,48.42,48.39,48.41,126500.0,32.2445,32.2512,32.2312,32.2445,126500.0
2013-06-27 15:25:00,48.41,48.42,48.41,48.42,29300.0,32.2445,32.2512,32.2445,32.2512,29300.0
2013-06-27 15:30:00,48.42,48.44,48.41,48.43,66700.0,32.2512,32.2645,32.2445,32.2579,66700.0
2013-06-27 15:35:00,48.42,48.44,48.41,48.44,86800.0,32.2512,32.2645,32.2445,32.2645,86800.0
2013-06-27 15:40:00,48.44,48.46,48.43,48.46,39600.0,32.2645,32.2778,32.2579,32.2778,39600.0
2013-06-27 15:45:00,48.45,48.47,48.41,48.42,89100.0,32.2712,32.2845,32.2445,32.2512,89100.0
2013-06-27 15:50:00,48.42,48.43,48.37,48.4,67800.0,32.2512,32.2579,32.2179,32.2379,67800.0
2013-06-27 15:55:00,48.41,48.45,48.35,48.38,389800.0,32.2445,32.2712,32.2046,32.2246,389800.0
2013-06-28 09:30:00,48.36,48.59,48.36,48.54,139700.0,32.2112,32.3644,32.2112,32.3311,139700.0
2013-06-28 09:35:00,48.49,48.5,48.38,48.45,47200.0,32.2978,32.3045,32.2246,32.2712,47200.0
2013-06-28 09:40:00,48.45,48.49,48.34,48.36,40300.0,32.2712,32.2978,32.1979,32.2112,40300.0
2013-06-28 09:45:00,48.37,48.37,48.26,48.33,56800.0,32.2179,32.2179,32.1446,32.1913,56800.0
2013-06-28 09:50:00,48.33,48.35,48.23,48.26,64500.0,32.1913,32.2046,32.1247,32.1446,64500.0
2013-06-28 09:55:00,48.26,48.29,48.23,48.28,55600.0,32.1446,32.1646,32.1247,32.158,55600.0
2013-06-28 10:00:00,48.28,48.36,48.23,48.35,60900.0,32.158,32.2112,32.1247,32.2046,60900.0
2013-06-28 10:05:00,48.35,48.35,48.24,48.29,60400.0,32.2046,32.2046,32.1313,32.1646,60400.0
2013-06-28 10:10:00,48.29,48.35,48.28,48.34,77300.0,32.1646,32.2046,32.158,32.1979,77300.0
2013-06-28 10:15:00,48.34,48.34,48.3,48.3,74200.0,32.1979,32.1979,32.1713,32.1713,74200.0
2013-06-28 10:20:00,48.31,48.35,48.27,48.35,98000.0,32.1779,32.2046,32.1513,32.2046,98000.0
2013-06-28 10:25:00,48.35,48.35,48.26,48.33,102000.0,32.2046,32.2046,32.1446,32.1913,102000.0
2013-06-28 10:30:00,48.34,48.4,48.34,48.39,86700.0,32.1979,32.2379,32.1979,32.2312,86700.0
2013-06-28 10:35:00,48.4,48.42,48.38,48.41,181500.0,32.2379,32.2512,32.2246,32.2445,181500.0
2013-06-28 10:40:00,48.42,48.44,48.38,48.44,62800.0,32.2512,32.2645,32.2246,32.2645,62800.0
2013-06-28 10:45:00,48.44,48.44,48.38,48.43,33800.0,32.2645,32.2645,32.2246,32.2579,33800.0
2013-06-28 10:50:00,48.43,48.45,48.41,48.42,38100.0,32.2579,32.2712,32.2445,32.2512,38100.0
2013-06-28 10:55:00,48.43,48.52,48.43,48.52,46000.0,32.2579,32.3178,32.2579,32.3178,46000.0
2013-06-28 11:00:00,48.51,48.63,48.49,48.63,35900.0,32.3112,32.3911,32.2978,32.3911,35900.0
2013-06-28 11:05:00,48.62,48.69,48.62,48.68,39700.0,32.3844,32.431,32.3844,32.4244,39700.0
2013-06-28 11:10:00,48.68,48.84,48.67,48.76,56500.0,32.4244,32.531,32.4177,32.4777,56500.0
2013-06-28 11:15:00,48.75,48.78,48.73,48.73,26000.0,32.471,32.491,32.4577,32.4577,26000.0
2013-06-28 11:20:00,48.74,48.74,48.7,48.71,26300.0,32.4643,32.4643,32.4377,32.4444,26300.0
2013-06-28 11:25:00,48.7,48.71,48.66,48.66,25400.0,32.4377,32.4444,32.4111,32.4111,25400.0
2013-06-28 11:30:00,48.67,48.69,48.63,48.65,29100.0,32.4177,32.431,32.3911,32.4044,29100.0
2013-06-28 11:35:00,48.64,48.67,48.62,48.66,27900.0,32.3977,32.4177,32.3844,32.4111,27900.0
2013-06-28 11:40:00,48.66,48.71,48.64,48.71,23800.0,32.4111,32.4444,32.3977,32.4444,23800.0
2013-06-28 11:45:00,48.7,48.78,48.69,48.77,26200.0,32.4377,32.491,32.431,32.4843,26200.0
2013-06-28 11:50:00,48.77,48.78,48.72,48.73,95500.0,32.4843,32.491,32.451,32.4577,95500.0
2013-06-28 11:55:00,48.72,48.73,48.68,48.71,30800.0,32.451,32.4577,32.4244,32.4444,30800.0
2013-06-28 12:00:00,48.72,48.73,48.67,48.69,21300.0,32.451,32.4577,32.4177,32.431,21300.0
2013-06-28 12:05:00,48.69,48.7,48.62,48.63,34000.0,32.431,32.4377,32.3844,32.3911,34000.0
2013-06-28 12:10:00,48.64,48.66,48.58,48.66,42800.0,32.3977,32.4111,32.3578,32.4111,42800.0
2013-06-28 12:15:00,48.66,48.73,48.64,48.7,21600.0,32.4111,32.4577,32.3977,32.4377,21600.0
2013-06-28 12:20:00,48.69,48.69,48.65,48.69,7900.0,32.431,32.431,32.4044,32.431,7900.0
2013-06-28 12:25:00,48.7,48.72,48.66,48.71,29800.0,32.4377,32.451,32.4111,32.4444,29800.0
2013-06-28 12:30:00,48.71,48.73,48.69,48.72,21800.0,32.4444,32.4577,32.431,32.451,21800.0
2013-06-28 12:35:00,48.72,48.76,48.72,48.75,34300.0,32.451,32.4777,32.451,32.471,34300.0
2013-06-28 12:40:00,48.76,48.76,48.69,48.75,33700.0,32.4777,32.4777,32.431,32.471,33700.0
2013-06-28 12:45:00,48.75,48.75,48.69,48.72,30000.0,32.471,32.471,32.431,32.451,30000.0
2013-06-28 12:50:00,48.72,48.73,48.7,48.71,26700.0,32.451,32.4577,32.4377,32.4444,26700.0
2013-06-28 12:55:00,48.71,48.72,48.65,48.68,13500.0,32.4444,32.451,32.4044,32.4244,13500.0
2013-06-28 13:00:00,48.67,48.68,48.65,48.66,32600.0,32.4177,32.4244,32.4044,32.4111,32600.0
2013-06-28 13:05:00,48.66,48.71,48.66,48.7,17000.0,32.4111,32.4444,32.4111,32.4377,17000.0
2013-06-28 13:10:00,48.7,48.73,48.7,48.71,19600.0,32.4377,32.4577,32.4377,32.4444,19600.0
2013-06-28 13:15:00,48.7,48.75,48.7,48.73,25200.0,32.4377,32.471,32.4377,32.4577,25200.0
2013-06-28 13:20:00,48.74,48.75,48.66,48.69,29800.0,32.4643,32.471,32.4111,32.431,29800.0
2013-06-28 13:25:00,48.69,48.71,48.68,48.71,22000.0,32.431,32.4444,32.4244,32.4444,22000.0
2013-06-28 13:30:00,48.71,48.72,48.69,48.71,39500.0,32.4444,32.451,32.431,32.4444,39500.0
2013-06-28 13:35:00,48.71,48.74,48.7,48.71,25400.0,32.4444,32.4643,32.4377,32.4444,25400.0
2013-06-28 13:40:00,48.71,48.73,48.69,48.72,17600.0,32.4444,32.4577,32.431,32.451,17600.0
2013-06-28 13:45:00,48.72,48.74,48.7,48.71,13300.0,32.451,32.4643,32.4377,32.4444,13300.0
2013-06-28 13:50:00,48.7,48.73,48.68,48.72,25800.0,32.4377,32.4577,32.4244,32.451,25800.0
2013-06-28 13:55:00,48.72,48.76,48.72,48.73,41800.0,32.451,32.4777,32.451,32.4577,41800.0
2013-06-28 14:00:00,48.73,48.73,48.7,48.71,20900.0,32.4577,32.4577,32.4377,32.4444,20900.0
2013-06-28 14:05:00,48.71,48.73,48.7,48.72,24700.0,32.4444,32.4577,32.4377,32.451,24700.0
2013-06-28 14:10:00,48.73,48.75,48.7,48.7,24100.0,32.4577,32.471,32.4377,32.4377,24100.0
2013-06-28 14:15:00,48.71,48.72,48.68,48.68,17600.0,32.4444,32.451,32.4244,32.4244,17600.0
2013-06-28 14:20:00,48.68,48.68,48.63,48.63,34200.0,32.4244,32.4244,32.3911,32.3911,34200.0
2013-06-28 14:25:00,48.63,48.64,48.61,48.61,22800.0,32.3911,32.3977,32.3778,32.3778,22800.0
2013-06-28 14:30:00,48.62,48.66,48.61,48.64,33000.0,32.3844,32.4111,32.3778,32.3977,33000.0
2013-06-28 14:35:00,48.63,48.64,48.6,48.6,33100.0,32.3911,32.3977,32.3711,32.3711,33100.0
2013-06-28 14:40:00,48.6,48.62,48.54,48.55,35700.0,32.3711,32.3844,32.3311,32.3378,35700.0
2013-06-28 14:45:00,48.56,48.6,48.55,48.6,33100.0,32.3445,32.3711,32.3378,32.3711,33100.0
2013-06-28 14:50:00,48.59,48.63,48.57,48.63,27300.0,32.3644,32.3911,32.3511,32.3911,27300.0
2013-06-28 14:55:00,48.63,48.65,48.58,48.65,26300.0,32.3911,32.4044,32.3578,32.4044,26300.0
2013-06-28 15:00:00,48.64,48.64,48.54,48.55,27000.0,32.3977,32.3977,32.3311,32.3378,27000.0
2013-06-28 15:05:00,48.55,48.58,48.52,48.56,42300.0,32.3378,32.3578,32.3178,32.3445,42300.0
2013-06-28 15:10:00,48.55,48.58,48.53,48.58,38500.0,32.3378,32.3578,32.3245,32.3578,38500.0
2013-06-28 15:15:00,48.58,48.63,48.57,48.63,23800.0,32.3578,32.3911,32.3511,32.3911,23800.0
2013-06-28 15:20:00,48.63,48.64,48.57,48.58,34900.0,32.3911,32.3977,32.3511,32.3578,34900.0
2013-06-28 15:25:00,48.58,48.61,48.57,48.61,39900.0,32.3578,32.3778,32.3511,32.3778,39900.0
2013-06-28 15:30:00,48.62,48.66,48.61,48.65,46500.0,32.3844,32.4111,32.3778,32.4044,46500.0
2013-06-28 15:35:00,48.65,48.66,48.61,48.61,38700.0,32.4044,32.4111,32.3778,32.3778,38700.0
2013-06-28 15:40:00,48.61,48.64,48.6,48.62,60200.0,32.3778,32.3977,32.3711,32.3844,60200.0
2013-06-28 15:45:00,48.62,48.68,48.58,48.58,147200.0,32.3844,32.4244,32.3578,32.3578,147200.0
2013-06-28 15:50:00,48.58,48.63,48.57,48.59,146900.0,32.3578,32.3911,32.3511,32.3644,146900.0
2013-06-28 15:55:00,48.58,48.61,48.5,48.52,337800.0,32.3578,32.3778,32.3045,32.3178,337800.0
2013-07-01 09:30:00,48.46,48.77,48.46,48.73,127500.0,32.2778,32.4843,32.2778,32.4577,127500.0
2013-07-01 09:35:00,48.73,48.87,48.73,48.74,71100.0,32.4577,32.5509,32.4577,32.4643,71100.0
2013-07-01 09:40:00,48.73,48.83,48.72,48.75,27900.0,32.4577,32.5243,32.451,32.471,27900.0
2013-07-01 09:45:00,48.75,48.8,48.72,48.78,36600.0,32.471,32.5043,32.451,32.491,36600.0
2013-07-01 09:50:00,48.79,48.8,48.7,48.79,30600.0,32.4977,32.5043,32.4377,32.4977,30600.0
2013-07-01 09:55:00,48.78,48.81,48.7,48.76,43900.0,32.491,32.511,32.4377,32.4777,43900.0
2013-07-01 10:00:00,48.78,48.94,48.78,48.94,26600.0,32.491,32.5976,32.491,32.5976,26600.0
2013-07-01 10:05:00,48.94,49.02,48.93,48.96,57500.0,32.5976,32.6508,32.5909,32.6109,57500.0
2013-07-01 10:10:00,48.96,49.05,48.95,49.05,39300.0,32.6109,32.6708,32.6042,32.6708,39300.0
2013-07-01 10:15:00,49.05,49.06,48.89,48.9,55700.0,32.6708,32.6775,32.5643,32.5709,55700.0
2013-07-01 10:20:00,48.89,48.9,48.78,48.79,34400.0,32.5643,32.5709,32.491,32.4977,34400.0
2013-07-01 10:25:00,48.78,48.83,48.76,48.8,41800.0,32.491,32.5243,32.4777,32.5043,41800.0
2013-07-01 10:30:00,48.8,48.84,48.76,48.84,39100.0,32.5043,32.531,32.4777,32.531,39100.0
2013-07-01 10:35:00,48.84,48.85,48.8,48.83,41800.0,32.531,32.5376,32.5043,32.5243,41800.0
2013-07-01 10:40:00,48.83,48.97,48.83,48.97,24000.0,32.5243,32.6175,32.5243,32.6175,24000.0
2013-07-01 10:45:00,48.97,49.05,48.97,49.05,27800.0,32.6175,32.6708,32.6175,32.6708,27800.0
2013-07-01 10:50:00,49.06,49.07,48.96,48.98,40500.0,32.6775,32.6842,32.6109,32.6242,40500.0
2013-07-01 10:55:00,48.98,48.98,48.89,48.9,29900.0,32.6242,32.6242,32.5643,32.5709,29900.0
2013-07-01 11:00:00,48.89,48.99,48.89,48.98,31400.0,32.5643,32.6309,32.5643,32.6242,31400.0
2013-07-01 11:05:00,48.97,49.05,48.96,49.05,19800.0,32.6175,32.6708,32.6109,32.6708,19800.0
2013-07-01 11:10:00,49.05,49.09,49.04,49.09,33100.0,32.6708,32.6975,32.6642,32.6975,33100.0
2013-07-01 11:15:00,49.09,49.13,49.09,49.1,40000.0,32.6975,32.7241,32.6975,32.7041,40000.0
2013-07-01 11:20:00,49.1,49.11,49.03,49.07,50100.0,32.7041,32.7108,32.6575,32.6842,50100.0
2013-07-01 11:25:00,49.07,49.08,49.01,49.01,25700.0,32.6842,32.6908,32.6442,32.6442,25700.0
2013-07-01 11:30:00,49.0,49.09,48.99,49.09,25800.0,32.6375,32.6975,32.6309,32.6975,25800.0
2013-07-01 11:35:00,49.09,49.1,49.05,49.06,22500.0,32.6975,32.7041,32.6708,32.6775,22500.0
2013-07-01 11:40:00,49.06,49.07,49.02,49.04,20900.0,32.6775,32.6842,32.6508,32.6642,20900.0
2013-07-01 11:45:00,49.04,49.05,49.01,49.01,28800.0,32.6642,32.6708,32.6442,32.6442,28800.0
2013-07-01 11:50:00,49.01,49.02,48.98,49.0,23000.0,32.6442,32.6508,32.6242,32.6375,23000.0
2013-07-01 11:55:00,49.0,49.07,49.0,49.06,19500.0,32.6375,32.6842,32.6375,32.6775,19500.0
2013-07-01 12:00:00,49.06,49.08,49.04,49.06,19400.0,32.6775,32.6908,32.6642,32.6775,19400.0
2013-07-01 12:05:00,49.05,49.08,49.04,49.07,6400.0,32.6708,32.6908,32.6642,32.6842,6400.0
2013-07-01 12:10:00,49.09,49.1,49.05,49.08,13100.0,32.6975,32.7041,32.6708,32.6908,13100.0
2013-07-01 12:15:00,49.08,49.1,49.04,49.04,20100.0,32.6908,32.7041,32.6642,32.6642,20100.0
2013-07-01 12:20:00,49.04,49.08,49.04,49.04,16600.0,32.6642,32.6908,32.6642,32.6642,16600.0
2013-07-01 12:25:00,49.05,49.05,49.0,49.03,25300.0,32.6708,32.6708,32.6375,32.6575,25300.0
2013-07-01 12:30:00,49.03,49.05,49.01,49.05,15800.0,32.6575,32.6708,32.6442,32.6708,15800.0
2013-07-01 12:35:00,49.05,49.07,49.04,49.07,13600.0,32.6708,32.6842,32.6642,32.6842,13600.0
2013-07-01 12:40:00,49.07,49.07,49.01,49.02,16800.0,32.6842,32.6842,32.6442,32.6508,16800.0
2013-07-01 12:45:00,49.02,49.06,49.01,49.04,20000.0,32.6508,32.6775,32.6442,32.6642,20000.0
2013-07-01 12:50:00,49.05,49.06,49.04,49.05,22300.0,32.6708,32.6775,32.6642,32.6708,22300.0
2013-07-01 12:55:00,49.05,49.06,49.01,49.01,22200.0,32.6708,32.6775,32.6442,32.6442,22200.0
2013-07-01 13:00:00,49.02,49.04,49.0,49.04,16800.0,32.6508,32.6642,32.6375,32.6642,16800.0
2013-07-01 13:05:00,49.04,49.04,48.99,48.99,18300.0,32.6642,32.6642,32.6309,32.6309,18300.0
2013-07-01 13:10:00,49.0,49.01,48.95,48.96,21100.0,32.6375,32.6442,32.6042,32.6109,21100.0
2013-07-01 13:15:00,48.96,48.97,48.94,48.96,10000.0,32.6109,32.6175,32.5976,32.6109,10000.0
2013-07-01 13:20:00,48.96,48.96,48.93,48.96,15000.0,32.6109,32.6109,32.5909,32.6109,15000.0
2013-07-01 13:25:00,48.96,48.99,48.95,48.98,17600.0,32.6109,32.6309,32.6042,32.6242,17600.0
2013-07-01 13:30:00,48.98,48.99,48.95,48.95,11300.0,32.6242,32.6309,32.6042,32.6042,11300.0
2013-07-01 13:35:00,48.94,48.97,48.94,48.95,11300.0,32.5976,32.6175,32.5976,32.6042,11300.0
2013-07-01 13:40:00,48.95,48.96,48.9,48.9,21800.0,32.6042,32.6109,32.5709,32.5709,21800.0
2013-07-01 13:45:00,48.9,48.95,48.9,48.92,27200.0,32.5709,32.6042,32.5709,32.5842,27200.0
2013-07-01 13:50:00,48.93,48.93,48.9,48.92,22500.0,32.5909,32.5909,32.5709,32.5842,22500.0
2013-07-01 13:55:00,48.92,48.92,48.87,48.87,16900.0,32.5842,32.5842,32.5509,32.5509,16900.0
2013-07-01 14:00:00,48.87,48.93,48.86,48.92,21300.0,32.5509,32.5909,32.5443,32.5842,21300.0
2013-07-01 14:05:00,48.92,48.95,48.91,48.94,33700.0,32.5842,32.6042,32.5776,32.5976,33700.0
2013-07-01 14:10:00,48.93,48.95,48.91,48.91,31800.0,32.5909,32.6042,32.5776,32.5776,31800.0
2013-07-01 14:15:00,48.9,48.92,48.89,48.91,16300.0,32.5709,32.5842,32.5643,32.5776,16300.0
2013-07-01 14:20:00,48.91,48.92,48.85,48.85,24800.0,32.5776,32.5842,32.5376,32.5376,24800.0
2013-07-01 14:25:00,48.84,48.93,48.84,48.92,28900.0,32.531,32.5909,32.531,32.5842,28900.0
2013-07-01 14:30:00,48.92,48.94,48.9,48.93,18000.0,32.5842,32.5976,32.5709,32.5909,18000.0
2013-07-01 14:35:00,48.93,48.97,48.93,48.96,25300.0,32.5909,32.6175,32.5909,32.6109,25300.0
2013-07-01 14:40:00,48.95,48.99,48.93,48.99,25200.0,32.6042,32.6309,32.5909,32.6309,25200.0
2013-07-01 14:45:00,48.99,48.99,48.96,48.97,19400.0,32.6309,32.6309,32.6109,32.6175,19400.0
2013-07-01 14:50:00,48.96,48.98,48.93,48.97,16100.0,32.6109,32.6242,32.5909,32.6175,16100.0
2013-07-01 14:55:00,48.96,48.98,48.94,48.94,14200.0,32.6109,32.6242,32.5976,32.5976,14200.0
2013-07-01 15:00:00,48.95,49.02,48.95,49.01,24300.0,32.6042,32.6508,32.6042,32.6442,24300.0
2013-07-01 15:05:00,49.02,49.03,49.0,49.02,14100.0,32.6508,32.6575,32.6375,32.6508,14100.0
2013-07-01 15:10:00,49.02,49.02,48.97,48.98,32900.0,32.6508,32.6508,32.6175,32.6242,32900.0
2013-07-01 15:15:00,48.98,49.0,48.94,48.95,40100.0,32.6242,32.6375,32.5976,32.6042,40100.0
2013-07-01 15:20:00,48.95,48.96,48.91,48.91,43100.0,32.6042,32.6109,32.5776,32.5776,43100.0
2013-07-01 15:25:00,48.91,48.95,48.9,48.9,23600.0,32.5776,32.6042,32.5709,32.5709,23600.0
2013-07-01 15:30:00,48.91,48.91,48.83,48.83,57100.0,32.5776,32.5776,32.5243,32.5243,57100.0
2013-07-01 15:35:00,48.83,48.85,48.75,48.75,58100.0,32.5243,32.5376,32.471,32.471,58100.0
2013-07-01 15:40:00,48.75,48.75,48.7,48.71,80900.0,32.471,32.471,32.4377,32.4444,80900.0
2013-07-01 15:45:00,48.72,48.77,48.72,48.73,106400.0,32.451,32.4843,32.451,32.4577,106400.0
2013-07-01 15:50:00,48.73,48.76,48.7,48.76,140400.0,32.4577,32.4777,32.4377,32.4777,140400.0
2013-07-01 15:55:00,48.76,48.81,48.76,48.79,209000.0,32.4777,32.511,32.4777,32.4977,209000.0
2013-07-02 09:30:00,48.78,48.9,48.71,48.71,60000.0,32.491,32.5709,32.4444,32.4444,60000.0
2013-07-02 09:35:00,48.71,48.82,48.71,48.76,28700.0,32.4444,32.5176,32.4444,32.4777,28700.0
2013-07-02 09:40:00,48.74,48.77,48.66,48.74,39400.0,32.4643,32.4843,32.4111,32.4643,39400.0
2013-07-02 09:45:00,48.75,48.9,48.75,48.81,81700.0,32.471,32.5709,32.471,32.511,81700.0
2013-07-02 09:50:00,48.81,48.85,48.78,48.83,85200.0,32.511,32.5376,32.491,32.5243,85200.0
2013-07-02 09:55:00,48.84,48.97,48.79,48.97,59400.0,32.531,32.6175,32.4977,32.6175,59400.0
2013-07-02 10:00:00,48.97,49.04,48.92,49.01,39500.0,32.6175,32.6642,32.5842,32.6442,39500.0
2013-07-02 10:05:00,49.02,49.04,48.88,48.97,46800.0,32.6508,32.6642,32.5576,32.6175,46800.0
2013-07-02 10:10:00,48.97,49.08,48.97,49.08,35900.0,32.6175,32.6908,32.6175,32.6908,35900.0
2013-07-02 10:15:00,49.08,49.18,49.08,49.16,27600.0,32.6908,32.7574,32.6908,32.7441,27600.0
2013-07-02 10:20:00,49.15,49.21,49.15,49.16,33600.0,32.7374,32.7774,32.7374,32.7441,33600.0
2013-07-02 10:25:00,49.15,49.16,49.08,49.14,27500.0,32.7374,32.7441,32.6908,32.7308,27500.0
2013-07-02 10:30:00,49.15,49.26,49.14,49.26,41800.0,32.7374,32.8107,32.7308,32.8107,41800.0
2013-07-02 10:35:00,49.26,49.29,49.25,49.26,39900.0,32.8107,32.8307,32.804,32.8107,39900.0
2013-07-02 10:40:00,49.26,49.29,49.25,49.25,24900.0,32.8107,32.8307,32.804,32.804,24900.0
2013-07-02 10:45:00,49.26,49.32,49.26,49.29,41700.0,32.8107,32.8507,32.8107,32.8307,41700.0
2013-07-02 10:50:00,49.29,49.29,49.22,49.24,31800.0,32.8307,32.8307,32.7841,32.7974,31800.0
2013-07-02 10:55:00,49.24,49.3,49.24,49.26,29000.0,32.7974,32.8373,32.7974,32.8107,29000.0
2013-07-02 11:00:00,49.26,49.26,49.2,49.2,23900.0,32.8107,32.8107,32.7707,32.7707,23900.0
2013-07-02 11:05:00,49.2,49.21,49.18,49.21,22100.0,32.7707,32.7774,32.7574,32.7774,22100.0
2013-07-02 11:10:00,49.21,49.23,49.2,49.2,26200.0,32.7774,32.7907,32.7707,32.7707,26200.0
2013-07-02 11:15:00,49.21,49.23,49.19,49.21,25600.0,32.7774,32.7907,32.7641,32.7774,25600.0
2013-07-02 11:20:00,49.21,49.22,49.16,49.16,34500.0,32.7774,32.7841,32.7441,32.7441,34500.0
2013-07-02 11:25:00,49.15,49.16,49.1,49.13,51600.0,32.7374,32.7441,32.7041,32.7241,51600.0
2013-07-02 11:30:00,49.13,49.14,49.1,49.12,22200.0,32.7241,32.7308,32.7041,32.7175,22200.0
2013-07-02 11:35:00,49.12,49.13,49.11,49.12,19800.0,32.7175,32.7241,32.7108,32.7175,19800.0
2013-07-02 11:40:00,49.13,49.13,49.09,49.12,19500.0,32.7241,32.7241,32.6975,32.7175,19500.0
2013-07-02 11:45:00,49.12,49.13,49.1,49.1,26900.0,32.7175,32.7241,32.7041,32.7041,26900.0
2013-07-02 11:50:00,49.1,49.13,49.08,49.11,16800.0,32.7041,32.7241,32.6908,32.7108,16800.0
2013-07-02 11:55:00,49.11,49.13,49.11,49.13,24500.0,32.7108,32.7241,32.7108,32.7241,24500.0
2013-07-02 12:00:00,49.13,49.21,49.12,49.2,23900.0,32.7241,32.7774,32.7175,32.7707,23900.0
2013-07-02 12:05:00,49.2,49.21,49.14,49.16,25400.0,32.7707,32.7774,32.7308,32.7441,25400.0
2013-07-02 12:10:00,49.14,49.15,49.11,49.11,24100.0,32.7308,32.7374,32.7108,32.7108,24100.0
2013-07-02 12:15:00,49.12,49.15,49.12,49.13,19600.0,32.7175,32.7374,32.7175,32.7241,19600.0
2013-07-02 12:20:00,49.14,49.15,49.11,49.14,15300.0,32.7308,32.7374,32.7108,32.7308,15300.0
2013-07-02 12:25:00,49.13,49.19,49.13,49.18,9300.0,32.7241,32.7641,32.7241,32.7574,9300.0
2013-07-02 12:30:00,49.19,49.21,49.17,49.18,22600.0,32.7641,32.7774,32.7508,32.7574,22600.0
2013-07-02 12:35:00,49.19,49.19,49.17,49.18,13300.0,32.7641,32.7641,32.7508,32.7574,13300.0
2013-07-02 12:40:00,49.18,49.2,49.11,49.12,24300.0,32.7574,32.7707,32.7108,32.7175,24300.0
2013-07-02 12:45:00,49.11,49.19,49.1,49.19,14000.0,32.7108,32.7641,32.7041,32.7641,14000.0
2013-07-02 12:50:00,49.19,49.21,49.17,49.18,16300.0,32.7641,32.7774,32.7508,32.7574,16300.0
2013-07-02 12:55:00,49.18,49.23,49.17,49.18,21200.0,32.7574,32.7907,32.7508,32.7574,21200.0
2013-07-02 13:00:00,49.18,49.23,49.18,49.22,21200.0,32.7574,32.7907,32.7574,32.7841,21200.0
2013-07-02 13:05:00,49.22,49.24,49.21,49.23,22500.0,32.7841,32.7974,32.7774,32.7907,22500.0
2013-07-02 13:10:00,49.23,49.26,49.21,49.22,41200.0,32.7907,32.8107,32.7774,32.7841,41200.0
2013-07-02 13:15:00,49.23,49.23,49.18,49.23,23600.0,32.7907,32.7907,32.7574,32.7907,23600.0
2013-07-02 13:20:00,49.22,49.26,49.21,49.26,28300.0,32.7841,32.8107,32.7774,32.8107,28300.0
2013-07-02 13:25:00,49.26,49.27,49.21,49.21,28700.0,32.8107,32.8174,32.7774,32.7774,28700.0
2013-07-02 13:30:00,49.21,49.27,49.2,49.26,27100.0,32.7774,32.8174,32.7707,32.8107,27100.0
2013-07-02 13:35:00,49.26,49.27,49.2,49.22,41100.0,32.8107,32.8174,32.7707,32.7841,41100.0
2013-07-02 13:40:00,49.22,49.23,49.18,49.21,37600.0,32.7841,32.7907,32.7574,32.7774,37600.0
2013-07-02 13:45:00,49.2,49.21,49.14,49.14,28600.0,32.7707,32.7774,32.7308,32.7308,28600.0
2013-07-02 13:50:00,49.14,49.16,49.13,49.16,28100.0,32.7308,32.7441,32.7241,32.7441,28100.0
2013-07-02 13:55:00,49.15,49.22,49.15,49.21,14500.0,32.7374,32.7841,32.7374,32.7774,14500.0
2013-07-02 14:00:00,49.22,49.22,49.14,49.18,33700.0,32.7841,32.7841,32.7308,32.7574,33700.0
2013-07-02 14:05:00,49.19,49.19,49.13,49.13,23000.0,32.7641,32.7641,32.7241,32.7241,23000.0
2013-07-02 14:10:00,49.14,49.15,49.08,49.11,29700.0,32.7308,32.7374,32.6908,32.7108,29700.0
2013-07-02 14:15:00,49.12,49.12,49.07,49.1,23400.0,32.7175,32.7175,32.6842,32.7041,23400.0
2013-07-02 14:20:00,49.09,49.09,49.02,49.03,21400.0,32.6975,32.6975,32.6508,32.6575,21400.0
2013-07-02 14:25:00,49.03,49.05,48.99,49.04,21500.0,32.6575,32.6708,32.6309,32.6642,21500.0
2013-07-02 14:30:00,49.03,49.1,49.03,49.09,14600.0,32.6575,32.7041,32.6575,32.6975,14600.0
2013-07-02 14:35:00,49.09,49.09,49.0,49.01,25800.0,32.6975,32.6975,32.6375,32.6442,25800.0
2013-07-02 14:40:00,49.01,49.08,49.0,49.05,22200.0,32.6442,32.6908,32.6375,32.6708,22200.0
2013-07-02 14:45:00,49.05,49.09,49.02,49.08,20200.0,32.6708,32.6975,32.6508,32.6908,20200.0
2013-07-02 14:50:00,49.08,49.15,49.08,49.13,32700.0,32.6908,32.7374,32.6908,32.7241,32700.0
2013-07-02 14:55:00,49.13,49.17,49.13,49.14,43200.0,32.7241,32.7508,32.7241,32.7308,43200.0
2013-07-02 15:00:00,49.14,49.14,49.1,49.13,54700.0,32.7308,32.7308,32.7041,32.7241,54700.0
2013-07-02 15:05:00,49.12,49.16,49.1,49.16,130300.0,32.7175,32.7441,32.7041,32.7441,130300.0
2013-07-02 15:10:00,49.16,49.19,49.14,49.15,33300.0,32.7441,32.7641,32.7308,32.7374,33300.0
2013-07-02 15:15:00,49.15,49.16,49.13,49.13,54100.0,32.7374,32.7441,32.7241,32.7241,54100.0
2013-07-02 15:20:00,49.13,49.14,49.04,49.04,33200.0,32.7241,32.7308,32.6642,32.6642,33200.0
2013-07-02 15:25:00,49.04,49.08,49.01,49.04,47300.0,32.6642,32.6908,32.6442,32.6642,47300.0
2013-07-02 15:30:00,49.04,49.06,49.01,49.06,37400.0,32.6642,32.6775,32.6442,32.6775,37400.0
2013-07-02 15:35:00,49.07,49.16,49.06,49.14,43900.0,32.6842,32.7441,32.6775,32.7308,43900.0
2013-07-02 15:40:00,49.14,49.19,49.14,49.15,62700.0,32.7308,32.7641,32.7308,32.7374,62700.0
2013-07-02 15:45:00,49.16,49.19,49.14,49.14,92900.0,32.7441,32.7641,32.7308,32.7308,92900.0
2013-07-02 15:50:00,49.15,49.18,49.13,49.14,80500.0,32.7374,32.7574,32.7241,32.7308,80500.0
2013-07-02 15:55:00,49.14,49.16,49.12,49.14,156800.0,32.7308,32.7441,32.7175,32.7308,156800.0
2013-07-03 09:30:00,49.21,49.21,49.06,49.08,102100.0,32.7774,32.7774,32.6775,32.6908,102100.0
2013-07-03 09:35:00,49.08,49.09,48.99,49.05,43800.0,32.6908,32.6975,32.6309,32.6708,43800.0
2013-07-03 09:40:00,49.05,49.11,48.96,48.98,41900.0,32.6708,32.7108,32.6109,32.6242,41900.0
2013-07-03 09:45:00,48.97,49.02,48.97,49.0,61200.0,32.6175,32.6508,32.6175,32.6375,61200.0
2013-07-03 09:50:00,49.0,49.1,49.0,49.07,60500.0,32.6375,32.7041,32.6375,32.6842,60500.0
2013-07-03 09:55:00,49.06,49.07,48.99,49.03,28100.0,32.6775,32.6842,32.6309,32.6575,28100.0
2013-07-03 10:00:00,49.0,49.09,48.94,48.96,37200.0,32.6375,32.6975,32.5976,32.6109,37200.0
2013-07-03 10:05:00,48.95,48.97,48.89,48.92,31800.0,32.6042,32.6175,32.5643,32.5842,31800.0
2013-07-03 10:10:00,48.93,48.93,48.8,48.86,52700.0,32.5909,32.5909,32.5043,32.5443,52700.0
2013-07-03 10:15:00,48.86,48.88,48.84,48.84,36200.0,32.5443,32.5576,32.531,32.531,36200.0
2013-07-03 10:20:00,48.84,48.89,48.83,48.87,49900.0,32.531,32.5643,32.5243,32.5509,49900.0
2013-07-03 10:25:00,48.87,48.94,48.84,48.91,25800.0,32.5509,32.5976,32.531,32.5776,25800.0
2013-07-03 10:30:00,48.91,48.95,48.85,48.87,34600.0,32.5776,32.6042,32.5376,32.5509,34600.0
2013-07-03 10:35:00,48.87,48.91,48.84,48.85,36500.0,32.5509,32.5776,32.531,32.5376,36500.0
2013-07-03 10:40:00,48.86,48.93,48.83,48.93,32300.0,32.5443,32.5909,32.5243,32.5909,32300.0
2013-07-03 10:45:00,48.93,48.99,48.88,48.99,26000.0,32.5909,32.6309,32.5576,32.6309,26000.0
2013-07-03 10:50:00,48.99,49.02,48.98,49.0,28100.0,32.6309,32.6508,32.6242,32.6375,28100.0
2013-07-03 10:55:00,48.99,49.0,48.94,48.98,14900.0,32.6309,32.6375,32.5976,32.6242,14900.0
2013-07-03 11:00:00,48.98,49.02,48.98,49.01,28500.0,32.6242,32.6508,32.6242,32.6442,28500.0
2013-07-03 11:05:00,49.01,49.03,49.0,49.01,18300.0,32.6442,32.6575,32.6375,32.6442,18300.0
2013-07-03 11:10:00,49.0,49.06,49.0,49.05,31700.0,32.6375,32.6775,32.6375,32.6708,31700.0
2013-07-03 11:15:00,49.06,49.11,49.05,49.05,31700.0,32.6775,32.7108,32.6708,32.6708,31700.0
2013-07-03 11:20:00,49.05,49.06,48.98,48.99,29500.0,32.6708,32.6775,32.6242,32.6309,29500.0
2013-07-03 11:25:00,48.98,48.99,48.93,48.94,50600.0,32.6242,32.6309,32.5909,32.5976,50600.0
2013-07-03 11:30:00,48.94,48.94,48.88,48.89,87500.0,32.5976,32.5976,32.5576,32.5643,87500.0
2013-07-03 11:35:00,48.88,48.89,48.83,48.83,18800.0,32.5576,32.5643,32.5243,32.5243,18800.0
2013-07-03 11:40:00,48.83,48.87,48.78,48.87,74300.0,32.5243,32.5509,32.491,32.5509,74300.0
2013-07-03 11:45:00,48.88,48.96,48.88,48.96,27500.0,32.5576,32.6109,32.5576,32.6109,27500.0
2013-07-03 11:50:00,48.96,48.97,48.94,48.94,26400.0,32.6109,32.6175,32.5976,32.5976,26400.0
2013-07-03 11:55:00,48.95,49.0,48.95,49.0,40000.0,32.6042,32.6375,32.6042,32.6375,40000.0
2013-07-03 12:00:00,48.99,49.0,48.95,48.98,41300.0,32.6309,32.6375,32.6042,32.6242,41300.0
2013-07-03 12:05:00,48.98,49.01,48.96,48.99,37400.0,32.6242,32.6442,32.6109,32.6309,37400.0
2013-07-03 12:10:00,49.0,49.03,48.98,48.99,40500.0,32.6375,32.6575,32.6242,32.6309,40500.0
2013-07-03 12:15:00,48.98,49.05,48.97,49.05,53800.0,32.6242,32.6708,32.6175,32.6708,53800.0
2013-07-03 12:20:00,49.05,49.08,49.02,49.04,30900.0,32.6708,32.6908,32.6508,32.6642,30900.0
2013-07-03 12:25:00,49.04,49.11,49.04,49.09,34300.0,32.6642,32.7108,32.6642,32.6975,34300.0
2013-07-03 12:30:00,49.09,49.14,49.09,49.11,36000.0,32.6975,32.7308,32.6975,32.7108,36000.0
2013-07-03 12:35:00,49.1,49.16,49.09,49.15,52200.0,32.7041,32.7441,32.6975,32.7374,52200.0
2013-07-03 12:40:00,49.15,49.16,49.09,49.1,59000.0,32.7374,32.7441,32.6975,32.7041,59000.0
2013-07-03 12:45:00,49.09,49.09,49.02,49.02,43100.0,32.6975,32.6975,32.6508,32.6508,43100.0
2013-07-03 12:50:00,49.02,49.03,48.98,48.98,60900.0,32.6508,32.6575,32.6242,32.6242,60900.0
2013-07-03 12:55:00,48.98,48.99,48.92,48.96,124900.0,32.6242,32.6309,32.5842,32.6109,124900.0
2013-07-05 09:30:00,49.03,49.27,49.01,49.02,72300.0,32.6575,32.8174,32.6442,32.6508,72300.0
2013-07-05 09:35:00,49.02,49.16,49.0,49.15,67200.0,32.6508,32.7441,32.6375,32.7374,67200.0
2013-07-05 09:40:00,49.15,49.15,49.03,49.09,38900.0,32.7374,32.7374,32.6575,32.6975,38900.0
2013-07-05 09:45:00,49.09,49.17,49.05,49.15,33000.0,32.6975,32.7508,32.6708,32.7374,33000.0
2013-07-05 09:50:00,49.14,49.14,49.02,49.05,30400.0,32.7308,32.7308,32.6508,32.6708,30400.0
2013-07-05 09:55:00,49.05,49.07,48.95,48.96,31300.0,32.6708,32.6842,32.6042,32.6109,31300.0
2013-07-05 10:00:00,48.95,49.02,48.9,48.97,35800.0,32.6042,32.6508,32.5709,32.6175,35800.0
2013-07-05 10:05:00,48.97,49.06,48.95,49.01,79200.0,32.6175,32.6775,32.6042,32.6442,79200.0
2013-07-05 10:10:00,49.01,49.03,48.94,48.96,28900.0,32.6442,32.6575,32.5976,32.6109,28900.0
2013-07-05 10:15:00,48.95,48.97,48.88,48.89,19500.0,32.6042,32.6175,32.5576,32.5643,19500.0
2013-07-05 10:20:00,48.89,48.9,48.84,48.84,25400.0,32.5643,32.5709,32.531,32.531,25400.0
2013-07-05 10:25:00,48.84,48.94,48.84,48.91,41100.0,32.531,32.5976,32.531,32.5776,41100.0
2013-07-05 10:30:00,48.9,48.91,48.85,48.9,66100.0,32.5709,32.5776,32.5376,32.5709,66100.0
2013-07-05 10:35:00,48.9,48.92,48.83,48.85,20300.0,32.5709,32.5842,32.5243,32.5376,20300.0
2013-07-05 10:40:00,48.85,48.89,48.81,48.89,45500.0,32.5376,32.5643,32.511,32.5643,45500.0
2013-07-05 10:45:00,48.88,48.94,48.86,48.86,35200.0,32.5576,32.5976,32.5443,32.5443,35200.0
2013-07-05 10:50:00,48.86,48.87,48.82,48.85,16900.0,32.5443,32.5509,32.5176,32.5376,16900.0
2013-07-05 10:55:00,48.85,48.87,48.84,48.86,28000.0,32.5376,32.5509,32.531,32.5443,28000.0
2013-07-05 11:00:00,48.86,48.86,48.78,48.78,29000.0,32.5443,32.5443,32.491,32.491,29000.0
2013-07-05 11:05:00,48.78,48.79,48.72,48.75,28300.0,32.491,32.4977,32.451,32.471,28300.0
2013-07-05 11:10:00,48.74,48.82,48.74,48.77,25700.0,32.4643,32.5176,32.4643,32.4843,25700.0
2013-07-05 11:15:00,48.77,48.78,48.69,48.73,21100.0,32.4843,32.491,32.431,32.4577,21100.0
2013-07-05 11:20:00,48.74,48.78,48.73,48.75,38300.0,32.4643,32.491,32.4577,32.471,38300.0
2013-07-05 11:25:00,48.76,48.78,48.7,48.7,21700.0,32.4777,32.491,32.4377,32.4377,21700.0
2013-07-05 11:30:00,48.7,48.71,48.62,48.63,24800.0,32.4377,32.4444,32.3844,32.3911,24800.0
2013-07-05 11:35:00,48.64,48.71,48.63,48.71,30000.0,32.3977,32.4444,32.3911,32.4444,30000.0
2013-07-05 11:40:00,48.7,48.73,48.69,48.69,21600.0,32.4377,32.4577,32.431,32.431,21600.0
2013-07-05 11:45:00,48.69,48.72,48.65,48.72,19700.0,32.431,32.451,32.4044,32.451,19700.0
2013-07-05 11:50:00,48.73,48.76,48.72,48.73,19200.0,32.4577,32.4777,32.451,32.4577,19200.0
2013-07-05 11:55:00,48.74,48.86,48.74,48.84,24200.0,32.4643,32.5443,32.4643,32.531,24200.0
2013-07-05 12:00:00,48.86,48.91,48.86,48.9,25000.0,32.5443,32.5776,32.5443,32.5709,25000.0
2013-07-05 12:05:00,48.91,48.93,48.9,48.91,22300.0,32.5776,32.5909,32.5709,32.5776,22300.0
2013-07-05 12:10:00,48.91,48.96,48.91,48.95,21000.0,32.5776,32.6109,32.5776,32.6042,21000.0
2013-07-05 12:15:00,48.94,49.02,48.93,49.0,23500.0,32.5976,32.6508,32.5909,32.6375,23500.0
2013-07-05 12:20:00,48.99,49.01,48.97,48.98,28500.0,32.6309,32.6442,32.6175,32.6242,28500.0
2013-07-05 12:25:00,48.99,48.99,48.95,48.97,13900.0,32.6309,32.6309,32.6042,32.6175,13900.0
2013-07-05 12:30:00,48.97,49.0,48.96,48.99,18800.0,32.6175,32.6375,32.6109,32.6309,18800.0
2013-07-05 12:35:00,49.0,49.01,48.93,48.93,22300.0,32.6375,32.6442,32.5909,32.5909,22300.0
2013-07-05 12:40:00,48.93,48.93,48.9,48.92,13000.0,32.5909,32.5909,32.5709,32.5842,13000.0
2013-07-05 12:45:00,48.91,48.95,48.9,48.95,17700.0,32.5776,32.6042,32.5709,32.6042,17700.0
2013-07-05 12:50:00,48.95,48.98,48.94,48.98,17200.0,32.6042,32.6242,32.5976,32.6242,17200.0
2013-07-05 12:55:00,48.97,48.98,48.96,48.98,15600.0,32.6175,32.6242,32.6109,32.6242,15600.0
2013-07-05 13:00:00,48.98,49.0,48.91,48.91,17100.0,32.6242,32.6375,32.5776,32.5776,17100.0
2013-07-05 13:05:00,48.91,48.96,48.9,48.94,19800.0,32.5776,32.6109,32.5709,32.5976,19800.0
2013-07-05 13:10:00,48.95,49.01,48.95,49.0,29400.0,32.6042,32.6442,32.6042,32.6375,29400.0
2013-07-05 13:15:00,49.0,49.0,48.96,48.98,15200.0,32.6375,32.6375,32.6109,32.6242,15200.0
2013-07-05 13:20:00,48.98,48.99,48.96,48.96,9100.0,32.6242,32.6309,32.6109,32.6109,9100.0
2013-07-05 13:25:00,48.96,48.97,48.92,48.95,20700.0,32.6109,32.6175,32.5842,32.6042,20700.0
2013-07-05 13:30:00,48.95,48.98,48.94,48.97,14500.0,32.6042,32.6242,32.5976,32.6175,14500.0
2013-07-05 13:35:00,48.97,49.02,48.97,49.01,14900.0,32.6175,32.6508,32.6175,32.6442,14900.0
2013-07-05 13:40:00,49.0,49.02,49.0,49.02,15700.0,32.6375,32.6508,32.6375,32.6508,15700.0
2013-07-05 13:45:00,49.02,49.02,48.99,48.99,25700.0,32.6508,32.6508,32.6309,32.6309,25700.0
2013-07-05 13:50:00,49.0,49.0,48.98,48.98,19000.0,32.6375,32.6375,32.6242,32.6242,19000.0
2013-07-05 13:55:00,48.99,48.99,48.95,48.96,8300.0,32.6309,32.6309,32.6042,32.6109,8300.0
2013-07-05 14:00:00,48.96,48.97,48.91,48.94,25600.0,32.6109,32.6175,32.5776,32.5976,25600.0
2013-07-05 14:05:00,48.94,49.05,48.93,49.05,82900.0,32.5976,32.6708,32.5909,32.6708,82900.0
2013-07-05 14:10:00,49.05,49.12,49.04,49.12,16800.0,32.6708,32.7175,32.6642,32.7175,16800.0
2013-07-05 14:15:00,49.12,49.14,49.07,49.08,18100.0,32.7175,32.7308,32.6842,32.6908,18100.0
2013-07-05 14:20:00,49.09,49.1,49.06,49.07,23500.0,32.6975,32.7041,32.6775,32.6842,23500.0
2013-07-05 14:25:00,49.07,49.11,49.07,49.08,21700.0,32.6842,32.7108,32.6842,32.6908,21700.0
2013-07-05 14:30:00,49.08,49.08,49.04,49.07,19000.0,32.6908,32.6908,32.6642,32.6842,19000.0
2013-07-05 14:35:00,49.07,49.08,49.03,49.03,28000.0,32.6842,32.6908,32.6575,32.6575,28000.0
2013-07-05 14:40:00,49.04,49.05,49.01,49.04,18900.0,32.6642,32.6708,32.6442,32.6642,18900.0
2013-07-05 14:45:00,49.04,49.06,48.98,48.99,27300.0,32.6642,32.6775,32.6242,32.6309,27300.0
2013-07-05 14:50:00,49.0,49.06,49.0,49.05,9700.0,32.6375,32.6775,32.6375,32.6708,9700.0
2013-07-05 14:55:00,49.04,49.04,49.0,49.04,17000.0,32.6642,32.6642,32.6375,32.6642,17000.0
2013-07-05 15:00:00,49.04,49.04,49.02,49.03,11200.0,32.6642,32.6642,32.6508,32.6575,11200.0
2013-07-05 15:05:00,49.03,49.03,49.01,49.03,13900.0,32.6575,32.6575,32.6442,32.6575,13900.0
2013-07-05 15:10:00,49.02,49.03,48.96,48.96,17200.0,32.6508,32.6575,32.6109,32.6109,17200.0
2013-07-05 15:15:00,48.96,48.99,48.94,48.94,20300.0,32.6109,32.6309,32.5976,32.5976,20300.0
2013-07-05 15:20:00,48.94,48.94,48.87,48.87,15500.0,32.5976,32.5976,32.5509,32.5509,15500.0
2013-07-05 15:25:00,48.88,48.89,48.83,48.89,31700.0,32.5576,32.5643,32.5243,32.5643,31700.0
2013-07-05 15:30:00,48.89,48.9,48.86,48.89,31100.0,32.5643,32.5709,32.5443,32.5643,31100.0
2013-07-05 15:35:00,48.9,48.91,48.85,48.87,40700.0,32.5709,32.5776,32.5376,32.5509,40700.0
2013-07-05 15:40:00,48.87,48.91,48.86,48.9,37700.0,32.5509,32.5776,32.5443,32.5709,37700.0
2013-07-05 15:45:00,48.9,48.91,48.87,48.91,46800.0,32.5709,32.5776,32.5509,32.5776,46800.0
2013-07-05 15:50:00,48.91,48.99,48.9,48.96,67500.0,32.5776,32.6309,32.5709,32.6109,67500.0
2013-07-05 15:55:00,48.97,49.02,48.97,49.02,128500.0,32.6175,32.6508,32.6175,32.6508,128500.0
2013-07-08 09:30:00,48.98,49.0,48.85,48.89,128900.0,32.8757,32.8891,32.7884,32.8153,128900.0
2013-07-08 09:35:00,48.91,48.91,48.79,48.83,35600.0,32.8287,32.8287,32.7481,32.775,35600.0
2013-07-08 09:40:00,48.84,48.93,48.81,48.9,48300.0,32.7817,32.8421,32.7616,32.822,48300.0
2013-07-08 09:45:00,48.91,49.09,48.91,49.06,75400.0,32.8287,32.9495,32.8287,32.9294,75400.0
2013-07-08 09:50:00,49.06,49.09,49.02,49.09,26700.0,32.9294,32.9495,32.9025,32.9495,26700.0
2013-07-08 09:55:00,49.09,49.17,49.06,49.17,61900.0,32.9495,33.0032,32.9294,33.0032,61900.0
2013-07-08 10:00:00,49.17,49.3,49.15,49.3,130300.0,33.0032,33.0905,32.9898,33.0905,130300.0
2013-07-08 10:05:00,49.3,49.34,49.27,49.27,46200.0,33.0905,33.1173,33.0703,33.0703,46200.0
2013-07-08 10:10:00,49.27,49.38,49.26,49.32,84900.0,33.0703,33.1442,33.0636,33.1039,84900.0
2013-07-08 10:15:00,49.32,49.38,49.32,49.35,44200.0,33.1039,33.1442,33.1039,33.124,44200.0
2013-07-08 10:20:00,49.36,49.43,49.36,49.42,37100.0,33.1307,33.1777,33.1307,33.171,37100.0
2013-07-08 10:25:00,49.42,49.42,49.35,49.38,33200.0,33.171,33.171,33.124,33.1442,33200.0
2013-07-08 10:30:00,49.38,49.42,49.38,49.41,31700.0,33.1442,33.171,33.1442,33.1643,31700.0
2013-07-08 10:35:00,49.41,49.46,49.38,49.41,71400.0,33.1643,33.1978,33.1442,33.1643,71400.0
2013-07-08 10:40:00,49.41,49.5,49.41,49.5,42500.0,33.1643,33.2247,33.1643,33.2247,42500.0
2013-07-08 10:45:00,49.5,49.5,49.46,49.48,34400.0,33.2247,33.2247,33.1978,33.2113,34400.0
2013-07-08 10:50:00,49.48,49.52,49.47,49.52,77400.0,33.2113,33.2381,33.2046,33.2381,77400.0
2013-07-08 10:55:00,49.52,49.52,49.4,49.41,47600.0,33.2381,33.2381,33.1576,33.1643,47600.0
2013-07-08 11:00:00,49.41,49.41,49.35,49.37,25000.0,33.1643,33.1643,33.124,33.1374,25000.0
2013-07-08 11:05:00,49.37,49.39,49.35,49.37,33700.0,33.1374,33.1509,33.124,33.1374,33700.0
2013-07-08 11:10:00,49.37,49.37,49.27,49.29,30600.0,33.1374,33.1374,33.0703,33.0837,30600.0
2013-07-08 11:15:00,49.3,49.3,49.21,49.23,31000.0,33.0905,33.0905,33.03,33.0435,31000.0
2013-07-08 11:20:00,49.22,49.24,49.21,49.23,27500.0,33.0368,33.0502,33.03,33.0435,27500.0
2013-07-08 11:25:00,49.23,49.24,49.21,49.23,32600.0,33.0435,33.0502,33.03,33.0435,32600.0
2013-07-08 11:30:00,49.23,49.29,49.23,49.27,37400.0,33.0435,33.0837,33.0435,33.0703,37400.0
2013-07-08 11:35:00,49.27,49.27,49.22,49.23,33700.0,33.0703,33.0703,33.0368,33.0435,33700.0
2013-07-08 11:40:00,49.22,49.23,49.15,49.15,54100.0,33.0368,33.0435,32.9898,32.9898,54100.0
2013-07-08 11:45:00,49.15,49.16,49.11,49.12,19600.0,32.9898,32.9965,32.9629,32.9696,19600.0
2013-07-08 11:50:00,49.11,49.12,49.03,49.03,28500.0,32.9629,32.9696,32.9092,32.9092,28500.0
2013-07-08 11:55:00,49.04,49.1,49.02,49.1,46700.0,32.9159,32.9562,32.9025,32.9562,46700.0
2013-07-08 12:00:00,49.1,49.2,49.09,49.19,28000.0,32.9562,33.0233,32.9495,33.0166,28000.0
2013-07-08 12:05:00,49.19,49.21,49.17,49.18,17800.0,33.0166,33.03,33.0032,33.0099,17800.0
2013-07-08 12:10:00,49.19,49.25,49.19,49.19,44500.0,33.0166,33.0569,33.0166,33.0166,44500.0
2013-07-08 12:15:00,49.2,49.27,49.18,49.27,21600.0,33.0233,33.0703,33.0099,33.0703,21600.0
2013-07-08 12:20:00,49.26,49.3,49.26,49.29,38700.0,33.0636,33.0905,33.0636,33.0837,38700.0
2013-07-08 12:25:00,49.29,49.3,49.21,49.22,37100.0,33.0837,33.0905,33.03,33.0368,37100.0
2013-07-08 12:30:00,49.21,49.23,49.19,49.19,17400.0,33.03,33.0435,33.0166,33.0166,17400.0
2013-07-08 12:35:00,49.19,49.26,49.19,49.24,20800.0,33.0166,33.0636,33.0166,33.0502,20800.0
2013-07-08 12:40:00,49.24,49.24,49.18,49.19,23200.0,33.0502,33.0502,33.0099,33.0166,23200.0
2013-07-08 12:45:00,49.19,49.19,49.13,49.15,15800.0,33.0166,33.0166,32.9763,32.9898,15800.0
2013-07-08 12:50:00,49.16,49.21,49.11,49.2,19900.0,32.9965,33.03,32.9629,33.0233,19900.0
2013-07-08 12:55:00,49.2,49.2,49.12,49.14,18900.0,33.0233,33.0233,32.9696,32.9831,18900.0
2013-07-08 13:00:00,49.13,49.17,49.13,49.16,28000.0,32.9763,33.0032,32.9763,32.9965,28000.0
2013-07-08 13:05:00,49.15,49.25,49.15,49.22,27400.0,32.9898,33.0569,32.9898,33.0368,27400.0
2013-07-08 13:10:00,49.22,49.23,49.19,49.19,13800.0,33.0368,33.0435,33.0166,33.0166,13800.0
2013-07-08 13:15:00,49.2,49.2,49.11,49.11,32300.0,33.0233,33.0233,32.9629,32.9629,32300.0
2013-07-08 13:20:00,49.11,49.13,49.07,49.13,34400.0,32.9629,32.9763,32.9361,32.9763,34400.0
2013-07-08 13:25:00,49.12,49.21,49.12,49.2,22100.0,32.9696,33.03,32.9696,33.0233,22100.0
2013-07-08 13:30:00,49.21,49.3,49.2,49.3,21500.0,33.03,33.0905,33.0233,33.0905,21500.0
2013-07-08 13:35:00,49.29,49.3,49.25,49.28,24900.0,33.0837,33.0905,33.0569,33.077,24900.0
2013-07-08 13:40:00,49.28,49.31,49.25,49.28,34600.0,33.077,33.0972,33.0569,33.077,34600.0
2013-07-08 13:45:00,49.28,49.37,49.28,49.36,35200.0,33.077,33.1374,33.077,33.1307,35200.0
2013-07-08 13:50:00,49.36,49.37,49.33,49.34,28900.0,33.1307,33.1374,33.1106,33.1173,28900.0
2013-07-08 13:55:00,49.34,49.38,49.34,49.38,17700.0,33.1173,33.1442,33.1173,33.1442,17700.0
2013-07-08 14:00:00,49.38,49.42,49.37,49.41,34800.0,33.1442,33.171,33.1374,33.1643,34800.0
2013-07-08 14:05:00,49.41,49.42,49.36,49.37,30000.0,33.1643,33.171,33.1307,33.1374,30000.0
2013-07-08 14:10:00,49.36,49.37,49.33,49.35,34400.0,33.1307,33.1374,33.1106,33.124,34400.0
2013-07-08 14:15:00,49.35,49.42,49.35,49.42,30800.0,33.124,33.171,33.124,33.171,30800.0
2013-07-08 14:20:00,49.41,49.44,49.41,49.41,24300.0,33.1643,33.1844,33.1643,33.1643,24300.0
2013-07-08 14:25:00,49.42,49.43,49.39,49.39,25500.0,33.171,33.1777,33.1509,33.1509,25500.0
2013-07-08 14:30:00,49.4,49.43,49.4,49.41,33900.0,33.1576,33.1777,33.1576,33.1643,33900.0
2013-07-08 14:35:00,49.4,49.42,49.38,49.42,27900.0,33.1576,33.171,33.1442,33.171,27900.0
2013-07-08 14:40:00,49.41,49.44,49.38,49.39,35700.0,33.1643,33.1844,33.1442,33.1509,35700.0
2013-07-08 14:45:00,49.38,49.39,49.36,49.36,19600.0,33.1442,33.1509,33.1307,33.1307,19600.0
2013-07-08 14:50:00,49.37,49.44,49.35,49.43,39600.0,33.1374,33.1844,33.124,33.1777,39600.0
2013-07-08 14:55:00,49.43,49.44,49.39,49.39,27700.0,33.1777,33.1844,33.1509,33.1509,27700.0
2013-07-08 15:00:00,49.39,49.4,49.34,49.37,64100.0,33.1509,33.1576,33.1173,33.1374,64100.0
2013-07-08 15:05:00,49.36,49.39,49.36,49.38,21200.0,33.1307,33.1509,33.1307,33.1442,21200.0
2013-07-08 15:10:00,49.37,49.4,49.36,49.39,34300.0,33.1374,33.1576,33.1307,33.1509,34300.0
2013-07-08 15:15:00,49.4,49.4,49.36,49.38,37500.0,33.1576,33.1576,33.1307,33.1442,37500.0
2013-07-08 15:20:00,49.38,49.38,49.35,49.35,28400.0,33.1442,33.1442,33.124,33.124,28400.0
2013-07-08 15:25:00,49.35,49.38,49.33,49.33,41100.0,33.124,33.1442,33.1106,33.1106,41100.0
2013-07-08 15:30:00,49.33,49.4,49.31,49.4,56400.0,33.1106,33.1576,33.0972,33.1576,56400.0
2013-07-08 15:35:00,49.39,49.43,49.39,49.4,72900.0,33.1509,33.1777,33.1509,33.1576,72900.0
2013-07-08 15:40:00,49.4,49.42,49.39,49.42,59600.0,33.1576,33.171,33.1509,33.171,59600.0
2013-07-08 15:45:00,49.41,49.41,49.32,49.32,90300.0,33.1643,33.1643,33.1039,33.1039,90300.0
2013-07-08 15:50:00,49.32,49.33,49.23,49.24,135800.0,33.1039,33.1106,33.0435,33.0502,135800.0
2013-07-08 15:55:00,49.23,49.32,49.23,49.32,254100.0,33.0435,33.1039,33.0435,33.1039,254100.0
2013-07-09 09:30:00,49.49,49.71,49.49,49.62,85200.0,33.218,33.3656,33.218,33.3052,85200.0
2013-07-09 09:35:00,49.64,49.73,49.59,49.66,29500.0,33.3187,33.3791,33.2851,33.3321,29500.0
2013-07-09 09:40:00,49.65,49.72,49.58,49.66,23800.0,33.3254,33.3724,33.2784,33.3321,23800.0
2013-07-09 09:45:00,49.65,49.65,49.52,49.57,48200.0,33.3254,33.3254,33.2381,33.2717,48200.0
2013-07-09 09:50:00,49.58,49.69,49.58,49.68,32200.0,33.2784,33.3522,33.2784,33.3455,32200.0
2013-07-09 09:55:00,49.69,49.7,49.57,49.68,67500.0,33.3522,33.3589,33.2717,33.3455,67500.0
2013-07-09 10:00:00,49.67,49.67,49.55,49.63,42000.0,33.3388,33.3388,33.2583,33.312,42000.0
2013-07-09 10:05:00,49.63,49.66,49.53,49.57,36900.0,33.312,33.3321,33.2448,33.2717,36900.0
2013-07-09 10:10:00,49.58,49.6,49.53,49.54,23000.0,33.2784,33.2918,33.2448,33.2515,23000.0
2013-07-09 10:15:00,49.53,49.55,49.45,49.5,39700.0,33.2448,33.2583,33.1911,33.2247,39700.0
2013-07-09 10:20:00,49.5,49.52,49.45,49.52,20500.0,33.2247,33.2381,33.1911,33.2381,20500.0
2013-07-09 10:25:00,49.51,49.55,49.48,49.51,24700.0,33.2314,33.2583,33.2113,33.2314,24700.0
2013-07-09 10:30:00,49.53,49.53,49.49,49.5,60100.0,33.2448,33.2448,33.218,33.2247,60100.0
2013-07-09 10:35:00,49.51,49.53,49.5,49.53,46700.0,33.2314,33.2448,33.2247,33.2448,46700.0
2013-07-09 10:40:00,49.53,49.54,49.5,49.54,24000.0,33.2448,33.2515,33.2247,33.2515,24000.0
2013-07-09 10:45:00,49.54,49.55,49.51,49.52,25700.0,33.2515,33.2583,33.2314,33.2381,25700.0
2013-07-09 10:50:00,49.52,49.55,49.52,49.55,25800.0,33.2381,33.2583,33.2381,33.2583,25800.0
2013-07-09 10:55:00,49.54,49.57,49.53,49.54,26600.0,33.2515,33.2717,33.2448,33.2515,26600.0
2013-07-09 11:00:00,49.54,49.61,49.53,49.59,54300.0,33.2515,33.2985,33.2448,33.2851,54300.0
2013-07-09 11:05:00,49.59,49.64,49.59,49.64,28400.0,33.2851,33.3187,33.2851,33.3187,28400.0
2013-07-09 11:10:00,49.64,49.66,49.63,49.65,42600.0,33.3187,33.3321,33.312,33.3254,42600.0
2013-07-09 11:15:00,49.64,49.64,49.59,49.6,31700.0,33.3187,33.3187,33.2851,33.2918,31700.0
2013-07-09 11:20:00,49.59,49.6,49.55,49.56,19600.0,33.2851,33.2918,33.2583,33.265,19600.0
2013-07-09 11:25:00,49.56,49.57,49.54,49.54,25200.0,33.265,33.2717,33.2515,33.2515,25200.0
2013-07-09 11:30:00,49.54,49.55,49.5,49.5,58000.0,33.2515,33.2583,33.2247,33.2247,58000.0
2013-07-09 11:35:00,49.5,49.51,49.49,49.5,28300.0,33.2247,33.2314,33.218,33.2247,28300.0
2013-07-09 11:40:00,49.49,49.52,49.46,49.47,39400.0,33.218,33.2381,33.1978,33.2046,39400.0
2013-07-09 11:45:00,49.48,49.52,49.45,49.52,16300.0,33.2113,33.2381,33.1911,33.2381,16300.0
2013-07-09 11:50:00,49.52,49.53,49.45,49.47,21000.0,33.2381,33.2448,33.1911,33.2046,21000.0
2013-07-09 11:55:00,49.48,49.49,49.46,49.49,9300.0,33.2113,33.218,33.1978,33.218,9300.0
2013-07-09 12:00:00,49.49,49.53,49.48,49.53,13500.0,33.218,33.2448,33.2113,33.2448,13500.0
2013-07-09 12:05:00,49.53,49.54,49.5,49.51,15000.0,33.2448,33.2515,33.2247,33.2314,15000.0
2013-07-09 12:10:00,49.52,49.52,49.47,49.49,22400.0,33.2381,33.2381,33.2046,33.218,22400.0
2013-07-09 12:15:00,49.49,49.5,49.45,49.46,22400.0,33.218,33.2247,33.1911,33.1978,22400.0
2013-07-09 12:20:00,49.46,49.47,49.42,49.42,17900.0,33.1978,33.2046,33.171,33.171,17900.0
2013-07-09 12:25:00,49.43,49.49,49.42,49.49,17200.0,33.1777,33.218,33.171,33.218,17200.0
2013-07-09 12:30:00,49.48,49.53,49.47,49.52,22300.0,33.2113,33.2448,33.2046,33.2381,22300.0
2013-07-09 12:35:00,49.51,49.52,49.5,49.51,30000.0,33.2314,33.2381,33.2247,33.2314,30000.0
2013-07-09 12:40:00,49.5,49.56,49.5,49.55,23500.0,33.2247,33.265,33.2247,33.2583,23500.0
2013-07-09 12:45:00,49.56,49.56,49.54,49.55,17500.0,33.265,33.265,33.2515,33.2583,17500.0
2013-07-09 12:50:00,49.55,49.58,49.53,49.58,18600.0,33.2583,33.2784,33.2448,33.2784,18600.0
2013-07-09 12:55:00,49.58,49.58,49.49,49.49,19500.0,33.2784,33.2784,33.218,33.218,19500.0
2013-07-09 13:00:00,49.5,49.57,49.5,49.57,18200.0,33.2247,33.2717,33.2247,33.2717,18200.0
2013-07-09 13:05:00,49.56,49.58,49.55,49.55,18900.0,33.265,33.2784,33.2583,33.2583,18900.0
2013-07-09 13:10:00,49.55,49.55,49.46,49.47,38300.0,33.2583,33.2583,33.1978,33.2046,38300.0
2013-07-09 13:15:00,49.47,49.47,49.4,49.45,36400.0,33.2046,33.2046,33.1576,33.1911,36400.0
2013-07-09 13:20:00,49.46,49.5,49.46,49.48,16200.0,33.1978,33.2247,33.1978,33.2113,16200.0
2013-07-09 13:25:00,49.49,49.53,49.39,49.51,116900.0,33.218,33.2448,33.1509,33.2314,116900.0
2013-07-09 13:30:00,49.51,49.51,49.46,49.49,24900.0,33.2314,33.2314,33.1978,33.218,24900.0
2013-07-09 13:35:00,49.5,49.54,49.49,49.51,14200.0,33.2247,33.2515,33.218,33.2314,14200.0
2013-07-09 13:40:00,49.52,49.53,49.5,49.51,19700.0,33.2381,33.2448,33.2247,33.2314,19700.0
2013-07-09 13:45:00,49.51,49.54,49.51,49.53,13200.0,33.2314,33.2515,33.2314,33.2448,13200.0
2013-07-09 13:50:00,49.54,49.54,49.5,49.5,22300.0,33.2515,33.2515,33.2247,33.2247,22300.0
2013-07-09 13:55:00,49.51,49.52,49.5,49.52,11200.0,33.2314,33.2381,33.2247,33.2381,11200.0
2013-07-09 14:00:00,49.51,49.56,49.51,49.55,20700.0,33.2314,33.265,33.2314,33.2583,20700.0
2013-07-09 14:05:00,49.56,49.62,49.56,49.59,23000.0,33.265,33.3052,33.265,33.2851,23000.0
2013-07-09 14:10:00,49.6,49.64,49.59,49.64,21400.0,33.2918,33.3187,33.2851,33.3187,21400.0
2013-07-09 14:15:00,49.63,49.64,49.54,49.54,26400.0,33.312,33.3187,33.2515,33.2515,26400.0
2013-07-09 14:20:00,49.54,49.56,49.53,49.54,22200.0,33.2515,33.265,33.2448,33.2515,22200.0
2013-07-09 14:25:00,49.54,49.56,49.54,49.55,31700.0,33.2515,33.265,33.2515,33.2583,31700.0
2013-07-09 14:30:00,49.56,49.57,49.54,49.54,23000.0,33.265,33.2717,33.2515,33.2515,23000.0
2013-07-09 14:35:00,49.55,49.56,49.52,49.54,21600.0,33.2583,33.265,33.2381,33.2515,21600.0
2013-07-09 14:40:00,49.54,49.57,49.53,49.55,31000.0,33.2515,33.2717,33.2448,33.2583,31000.0
2013-07-09 14:45:00,49.56,49.56,49.54,49.55,15400.0,33.265,33.265,33.2515,33.2583,15400.0
2013-07-09 14:50:00,49.55,49.56,49.53,49.54,25300.0,33.2583,33.265,33.2448,33.2515,25300.0
2013-07-09 14:55:00,49.54,49.55,49.5,49.5,32900.0,33.2515,33.2583,33.2247,33.2247,32900.0
2013-07-09 15:00:00,49.5,49.54,49.5,49.53,23300.0,33.2247,33.2515,33.2247,33.2448,23300.0
2013-07-09 15:05:00,49.53,49.57,49.53,49.56,19500.0,33.2448,33.2717,33.2448,33.265,19500.0
2013-07-09 15:10:00,49.57,49.58,49.55,49.57,51900.0,33.2717,33.2784,33.2583,33.2717,51900.0
2013-07-09 15:15:00,49.56,49.58,49.54,49.55,32200.0,33.265,33.2784,33.2515,33.2583,32200.0
2013-07-09 15:20:00,49.55,49.55,49.5,49.51,25000.0,33.2583,33.2583,33.2247,33.2314,25000.0
2013-07-09 15:25:00,49.51,49.55,49.51,49.55,23100.0,33.2314,33.2583,33.2314,33.2583,23100.0
2013-07-09 15:30:00,49.55,49.58,49.53,49.58,75400.0,33.2583,33.2784,33.2448,33.2784,75400.0
2013-07-09 15:35:00,49.59,49.61,49.57,49.6,46700.0,33.2851,33.2985,33.2717,33.2918,46700.0
2013-07-09 15:40:00,49.6,49.62,49.6,49.62,45900.0,33.2918,33.3052,33.2918,33.3052,45900.0
2013-07-09 15:45:00,49.62,49.63,49.56,49.57,109600.0,33.3052,33.312,33.265,33.2717,109600.0
2013-07-09 15:50:00,49.57,49.57,49.52,49.53,63300.0,33.2717,33.2717,33.2381,33.2448,63300.0
2013-07-09 15:55:00,49.54,49.57,49.51,49.55,135100.0,33.2515,33.2717,33.2314,33.2583,135100.0
2013-07-10 09:30:00,49.58,49.78,49.58,49.69,52000.0,33.2784,33.4126,33.2784,33.3522,52000.0
2013-07-10 09:35:00,49.74,49.83,49.71,49.73,25200.0,33.3858,33.4462,33.3656,33.3791,25200.0
2013-07-10 09:40:00,49.73,49.73,49.57,49.58,35900.0,33.3791,33.3791,33.2717,33.2784,35900.0
2013-07-10 09:45:00,49.58,49.6,49.51,49.59,30100.0,33.2784,33.2918,33.2314,33.2851,30100.0
2013-07-10 09:50:00,49.59,49.6,49.55,49.55,36000.0,33.2851,33.2918,33.2583,33.2583,36000.0
2013-07-10 09:55:00,49.56,49.65,49.54,49.64,42900.0,33.265,33.3254,33.2515,33.3187,42900.0
2013-07-10 10:00:00,49.65,49.67,49.59,49.6,49200.0,33.3254,33.3388,33.2851,33.2918,49200.0
2013-07-10 10:05:00,49.6,49.78,49.6,49.78,40000.0,33.2918,33.4126,33.2918,33.4126,40000.0
2013-07-10 10:10:00,49.78,49.81,49.75,49.75,37500.0,33.4126,33.4328,33.3925,33.3925,37500.0
2013-07-10 10:15:00,49.75,49.79,49.74,49.78,42400.0,33.3925,33.4193,33.3858,33.4126,42400.0
2013-07-10 10:20:00,49.79,49.86,49.76,49.86,48900.0,33.4193,33.4663,33.3992,33.4663,48900.0
2013-07-10 10:25:00,49.85,49.9,49.83,49.85,48900.0,33.4596,33.4932,33.4462,33.4596,48900.0
2013-07-10 10:30:00,49.85,49.86,49.81,49.81,53200.0,33.4596,33.4663,33.4328,33.4328,53200.0
2013-07-10 10:35:00,49.82,49.86,49.78,49.8,59900.0,33.4395,33.4663,33.4126,33.4261,59900.0
2013-07-10 10:40:00,49.8,49.82,49.78,49.78,85700.0,33.4261,33.4395,33.4126,33.4126,85700.0
2013-07-10 10:45:00,49.79,49.81,49.78,49.8,71800.0,33.4193,33.4328,33.4126,33.4261,71800.0
2013-07-10 10:50:00,49.8,49.82,49.75,49.76,50400.0,33.4261,33.4395,33.3925,33.3992,50400.0
2013-07-10 10:55:00,49.76,49.79,49.72,49.78,59200.0,33.3992,33.4193,33.3724,33.4126,59200.0
2013-07-10 11:00:00,49.77,49.79,49.74,49.78,55500.0,33.4059,33.4193,33.3858,33.4126,55500.0
2013-07-10 11:05:00,49.78,49.79,49.73,49.76,55100.0,33.4126,33.4193,33.3791,33.3992,55100.0
2013-07-10 11:10:00,49.75,49.77,49.71,49.73,32100.0,33.3925,33.4059,33.3656,33.3791,32100.0
2013-07-10 11:15:00,49.73,49.76,49.72,49.75,35100.0,33.3791,33.3992,33.3724,33.3925,35100.0
2013-07-10 11:20:00,49.75,49.78,49.75,49.77,37800.0,33.3925,33.4126,33.3925,33.4059,37800.0
2013-07-10 11:25:00,49.76,49.77,49.71,49.73,42900.0,33.3992,33.4059,33.3656,33.3791,42900.0
2013-07-10 11:30:00,49.73,49.76,49.72,49.75,57000.0,33.3791,33.3992,33.3724,33.3925,57000.0
2013-07-10 11:35:00,49.74,49.75,49.72,49.75,22500.0,33.3858,33.3925,33.3724,33.3925,22500.0
2013-07-10 11:40:00,49.75,49.79,49.75,49.76,87300.0,33.3925,33.4193,33.3925,33.3992,87300.0
2013-07-10 11:45:00,49.76,49.78,49.74,49.78,20300.0,33.3992,33.4126,33.3858,33.4126,20300.0
2013-07-10 11:50:00,49.79,49.81,49.78,49.8,46400.0,33.4193,33.4328,33.4126,33.4261,46400.0
2013-07-10 11:55:00,49.8,49.8,49.79,49.8,12300.0,33.4261,33.4261,33.4193,33.4261,12300.0
2013-07-10 12:00:00,49.8,49.83,49.77,49.8,32500.0,33.4261,33.4462,33.4059,33.4261,32500.0
2013-07-10 12:05:00,49.8,49.82,49.79,49.82,10300.0,33.4261,33.4395,33.4193,33.4395,10300.0
2013-07-10 12:10:00,49.82,49.82,49.78,49.81,49100.0,33.4395,33.4395,33.4126,33.4328,49100.0
2013-07-10 12:15:00,49.81,49.81,49.77,49.81,11800.0,33.4328,33.4328,33.4059,33.4328,11800.0
2013-07-10 12:20:00,49.81,49.86,49.81,49.86,21000.0,33.4328,33.4663,33.4328,33.4663,21000.0
2013-07-10 12:25:00,49.86,49.88,49.82,49.82,21500.0,33.4663,33.4798,33.4395,33.4395,21500.0
2013-07-10 12:30:00,49.82,49.84,49.8,49.82,26900.0,33.4395,33.4529,33.4261,33.4395,26900.0
2013-07-10 12:35:00,49.83,49.84,49.82,49.84,11600.0,33.4462,33.4529,33.4395,33.4529,11600.0
2013-07-10 12:40:00,49.83,49.84,49.8,49.83,25400.0,33.4462,33.4529,33.4261,33.4462,25400.0
2013-07-10 12:45:00,49.83,49.86,49.82,49.84,48500.0,33.4462,33.4663,33.4395,33.4529,48500.0
2013-07-10 12:50:00,49.84,49.84,49.79,49.8,29700.0,33.4529,33.4529,33.4193,33.4261,29700.0
2013-07-10 12:55:00,49.81,49.81,49.79,49.81,18400.0,33.4328,33.4328,33.4193,33.4328,18400.0
2013-07-10 13:00:00,49.81,49.81,49.78,49.79,34200.0,33.4328,33.4328,33.4126,33.4193,34200.0
2013-07-10 13:05:00,49.78,49.8,49.75,49.78,35700.0,33.4126,33.4261,33.3925,33.4126,35700.0
2013-07-10 13:10:00,49.77,49.81,49.76,49.8,16800.0,33.4059,33.4328,33.3992,33.4261,16800.0
2013-07-10 13:15:00,49.8,49.82,49.8,49.81,8300.0,33.4261,33.4395,33.4261,33.4328,8300.0
2013-07-10 13:20:00,49.82,49.82,49.8,49.81,24600.0,33.4395,33.4395,33.4261,33.4328,24600.0
2013-07-10 13:25:00,49.81,49.81,49.77,49.78,11200.0,33.4328,33.4328,33.4059,33.4126,11200.0
2013-07-10 13:30:00,49.79,49.83,49.78,49.83,20700.0,33.4193,33.4462,33.4126,33.4462,20700.0
2013-07-10 13:35:00,49.83,49.85,49.81,49.85,12500.0,33.4462,33.4596,33.4328,33.4596,12500.0
2013-07-10 13:40:00,49.84,49.84,49.8,49.8,17400.0,33.4529,33.4529,33.4261,33.4261,17400.0
2013-07-10 13:45:00,49.8,49.85,49.8,49.85,13400.0,33.4261,33.4596,33.4261,33.4596,13400.0
2013-07-10 13:50:00,49.84,49.84,49.82,49.82,14000.0,33.4529,33.4529,33.4395,33.4395,14000.0
2013-07-10 13:55:00,49.82,49.84,49.8,49.82,14600.0,33.4395,33.4529,33.4261,33.4395,14600.0
2013-07-10 14:00:00,49.82,49.99,49.79,49.96,95300.0,33.4395,33.5536,33.4193,33.5335,95300.0
2013-07-10 14:05:00,49.95,49.95,49.84,49.87,39500.0,33.5267,33.5267,33.4529,33.473,39500.0
2013-07-10 14:10:00,49.87,49.94,49.84,49.93,37700.0,33.473,33.52,33.4529,33.5133,37700.0
2013-07-10 14:15:00,49.93,50.0,49.93,49.98,86100.0,33.5133,33.5603,33.5133,33.5469,86100.0
2013-07-10 14:20:00,49.97,49.98,49.88,49.9,46300.0,33.5402,33.5469,33.4798,33.4932,46300.0
2013-07-10 14:25:00,49.9,49.91,49.81,49.86,20000.0,33.4932,33.4999,33.4328,33.4663,20000.0
2013-07-10 14:30:00,49.85,49.89,49.82,49.88,18300.0,33.4596,33.4865,33.4395,33.4798,18300.0
2013-07-10 14:35:00,49.86,49.87,49.76,49.78,43400.0,33.4663,33.473,33.3992,33.4126,43400.0
2013-07-10 14:40:00,49.79,49.85,49.79,49.82,21600.0,33.4193,33.4596,33.4193,33.4395,21600.0
2013-07-10 14:45:00,49.83,49.84,49.67,49.72,47600.0,33.4462,33.4529,33.3388,33.3724,47600.0
2013-07-10 14:50:00,49.72,49.78,49.7,49.76,50200.0,33.3724,33.4126,33.3589,33.3992,50200.0
2013-07-10 14:55:00,49.76,49.81,49.76,49.81,31500.0,33.3992,33.4328,33.3992,33.4328,31500.0
2013-07-10 15:00:00,49.81,49.87,49.8,49.83,18400.0,33.4328,33.473,33.4261,33.4462,18400.0
2013-07-10 15:05:00,49.84,49.84,49.78,49.81,52700.0,33.4529,33.4529,33.4126,33.4328,52700.0
2013-07-10 15:10:00,49.81,49.84,49.78,49.79,47100.0,33.4328,33.4529,33.4126,33.4193,47100.0
2013-07-10 15:15:00,49.8,49.86,49.79,49.86,32100.0,33.4261,33.4663,33.4193,33.4663,32100.0
2013-07-10 15:20:00,49.86,49.92,49.85,49.9,38300.0,33.4663,33.5066,33.4596,33.4932,38300.0
2013-07-10 15:25:00,49.91,50.0,49.91,49.98,49100.0,33.4999,33.5603,33.4999,33.5469,49100.0
2013-07-10 15:30:00,49.98,49.98,49.9,49.91,65800.0,33.5469,33.5469,33.4932,33.4999,65800.0
2013-07-10 15:35:00,49.9,49.91,49.87,49.9,40600.0,33.4932,33.4999,33.473,33.4932,40600.0
2013-07-10 15:40:00,49.9,49.97,49.89,49.96,52000.0,33.4932,33.5402,33.4865,33.5335,52000.0
2013-07-10 15:45:00,49.96,49.98,49.91,49.93,66600.0,33.5335,33.5469,33.4999,33.5133,66600.0
2013-07-10 15:50:00,49.93,49.94,49.89,49.9,93200.0,33.5133,33.52,33.4865,33.4932,93200.0
2013-07-10 15:55:00,49.91,49.92,49.88,49.9,199500.0,33.4999,33.5066,33.4798,33.4932,199500.0
2013-07-11 09:30:00,50.43,50.57,50.43,50.54,121000.0,33.8489,33.9429,33.8489,33.9228,121000.0
2013-07-11 09:35:00,50.54,50.71,50.52,50.69,69500.0,33.9228,34.0369,33.9093,34.0234,69500.0
2013-07-11 09:40:00,50.68,50.68,50.55,50.55,85800.0,34.0167,34.0167,33.9295,33.9295,85800.0
2013-07-11 09:45:00,50.57,50.61,50.56,50.57,83800.0,33.9429,33.9697,33.9362,33.9429,83800.0
2013-07-11 09:50:00,50.57,50.65,50.57,50.59,76400.0,33.9429,33.9966,33.9429,33.9563,76400.0
2013-07-11 09:55:00,50.6,50.61,50.52,50.57,65600.0,33.963,33.9697,33.9093,33.9429,65600.0
2013-07-11 10:00:00,50.56,50.58,50.52,50.54,60300.0,33.9362,33.9496,33.9093,33.9228,60300.0
2013-07-11 10:05:00,50.54,50.61,50.53,50.6,36800.0,33.9228,33.9697,33.916,33.963,36800.0
2013-07-11 10:10:00,50.61,50.69,50.6,50.69,43100.0,33.9697,34.0234,33.963,34.0234,43100.0
2013-07-11 10:15:00,50.69,50.69,50.61,50.63,31300.0,34.0234,34.0234,33.9697,33.9832,31300.0
2013-07-11 10:20:00,50.64,50.7,50.62,50.68,34200.0,33.9899,34.0301,33.9764,34.0167,34200.0
2013-07-11 10:25:00,50.69,50.74,50.68,50.73,29500.0,34.0234,34.057,34.0167,34.0503,29500.0
2013-07-11 10:30:00,50.73,50.73,50.62,50.62,22500.0,34.0503,34.0503,33.9764,33.9764,22500.0
2013-07-11 10:35:00,50.62,50.64,50.6,50.61,34400.0,33.9764,33.9899,33.963,33.9697,34400.0
2013-07-11 10:40:00,50.62,50.69,50.59,50.68,29200.0,33.9764,34.0234,33.9563,34.0167,29200.0
2013-07-11 10:45:00,50.69,50.69,50.61,50.66,41100.0,34.0234,34.0234,33.9697,34.0033,41100.0
2013-07-11 10:50:00,50.65,50.72,50.65,50.71,35200.0,33.9966,34.0436,33.9966,34.0369,35200.0
2013-07-11 10:55:00,50.7,50.7,50.65,50.66,33700.0,34.0301,34.0301,33.9966,34.0033,33700.0
2013-07-11 11:00:00,50.66,50.67,50.62,50.64,24000.0,34.0033,34.01,33.9764,33.9899,24000.0
2013-07-11 11:05:00,50.65,50.65,50.61,50.64,27600.0,33.9966,33.9966,33.9697,33.9899,27600.0
2013-07-11 11:10:00,50.64,50.65,50.6,50.61,20400.0,33.9899,33.9966,33.963,33.9697,20400.0
2013-07-11 11:15:00,50.62,50.63,50.58,50.59,24600.0,33.9764,33.9832,33.9496,33.9563,24600.0
2013-07-11 11:20:00,50.58,50.59,50.56,50.59,27300.0,33.9496,33.9563,33.9362,33.9563,27300.0
2013-07-11 11:25:00,50.59,50.6,50.58,50.6,27400.0,33.9563,33.963,33.9496,33.963,27400.0
2013-07-11 11:30:00,50.59,50.6,50.56,50.58,27700.0,33.9563,33.963,33.9362,33.9496,27700.0
2013-07-11 11:35:00,50.58,50.59,50.54,50.55,24400.0,33.9496,33.9563,33.9228,33.9295,24400.0
2013-07-11 11:40:00,50.55,50.56,50.52,50.53,36700.0,33.9295,33.9362,33.9093,33.916,36700.0
2013-07-11 11:45:00,50.54,50.56,50.53,50.55,59500.0,33.9228,33.9362,33.916,33.9295,59500.0
2013-07-11 11:50:00,50.56,50.56,50.52,50.53,37200.0,33.9362,33.9362,33.9093,33.916,37200.0
2013-07-11 11:55:00,50.53,50.6,50.52,50.59,31400.0,33.916,33.963,33.9093,33.9563,31400.0
2013-07-11 12:00:00,50.58,50.64,50.58,50.61,30500.0,33.9496,33.9899,33.9496,33.9697,30500.0
2013-07-11 12:05:00,50.61,50.64,50.6,50.64,19000.0,33.9697,33.9899,33.963,33.9899,19000.0
2013-07-11 12:10:00,50.63,50.66,50.62,50.65,32500.0,33.9832,34.0033,33.9764,33.9966,32500.0
2013-07-11 12:15:00,50.65,50.67,50.64,50.66,27100.0,33.9966,34.01,33.9899,34.0033,27100.0
2013-07-11 12:20:00,50.66,50.66,50.62,50.62,26800.0,34.0033,34.0033,33.9764,33.9764,26800.0
2013-07-11 12:25:00,50.62,50.62,50.58,50.58,10900.0,33.9764,33.9764,33.9496,33.9496,10900.0
2013-07-11 12:30:00,50.59,50.64,50.59,50.63,25000.0,33.9563,33.9899,33.9563,33.9832,25000.0
2013-07-11 12:35:00,50.64,50.65,50.59,50.62,33100.0,33.9899,33.9966,33.9563,33.9764,33100.0
2013-07-11 12:40:00,50.63,50.66,50.63,50.66,14200.0,33.9832,34.0033,33.9832,34.0033,14200.0
2013-07-11 12:45:00,50.66,50.67,50.64,50.64,44200.0,34.0033,34.01,33.9899,33.9899,44200.0
2013-07-11 12:50:00,50.64,50.67,50.64,50.66,46000.0,33.9899,34.01,33.9899,34.0033,46000.0
2013-07-11 12:55:00,50.66,50.67,50.61,50.63,20000.0,34.0033,34.01,33.9697,33.9832,20000.0
2013-07-11 13:00:00,50.63,50.65,50.62,50.64,22800.0,33.9832,33.9966,33.9764,33.9899,22800.0
2013-07-11 13:05:00,50.64,50.67,50.64,50.66,37800.0,33.9899,34.01,33.9899,34.0033,37800.0
2013-07-11 13:10:00,50.65,50.67,50.64,50.64,25100.0,33.9966,34.01,33.9899,33.9899,25100.0
2013-07-11 13:15:00,50.65,50.66,50.64,50.65,31200.0,33.9966,34.0033,33.9899,33.9966,31200.0
2013-07-11 13:20:00,50.66,50.66,50.63,50.66,19900.0,34.0033,34.0033,33.9832,34.0033,19900.0
2013-07-11 13:25:00,50.66,50.66,50.63,50.66,26700.0,34.0033,34.0033,33.9832,34.0033,26700.0
2013-07-11 13:30:00,50.66,50.67,50.62,50.64,70400.0,34.0033,34.01,33.9764,33.9899,70400.0
2013-07-11 13:35:00,50.65,50.68,50.64,50.68,14200.0,33.9966,34.0167,33.9899,34.0167,14200.0
2013-07-11 13:40:00,50.68,50.75,50.67,50.75,27000.0,34.0167,34.0637,34.01,34.0637,27000.0
2013-07-11 13:45:00,50.74,50.78,50.74,50.78,29200.0,34.057,34.0838,34.057,34.0838,29200.0
2013-07-11 13:50:00,50.78,50.8,50.78,50.8,23500.0,34.0838,34.0973,34.0838,34.0973,23500.0
2013-07-11 13:55:00,50.79,50.8,50.76,50.8,30600.0,34.0906,34.0973,34.0704,34.0973,30600.0
2013-07-11 14:00:00,50.8,50.8,50.78,50.8,20100.0,34.0973,34.0973,34.0838,34.0973,20100.0
2013-07-11 14:05:00,50.8,50.8,50.77,50.79,21600.0,34.0973,34.0973,34.0771,34.0906,21600.0
2013-07-11 14:10:00,50.79,50.84,50.79,50.84,29400.0,34.0906,34.1241,34.0906,34.1241,29400.0
2013-07-11 14:15:00,50.83,50.88,50.83,50.88,53700.0,34.1174,34.151,34.1174,34.151,53700.0
2013-07-11 14:20:00,50.87,50.89,50.84,50.85,75200.0,34.1442,34.1577,34.1241,34.1308,75200.0
2013-07-11 14:25:00,50.85,50.92,50.85,50.92,43200.0,34.1308,34.1778,34.1308,34.1778,43200.0
2013-07-11 14:30:00,50.92,50.95,50.92,50.95,50500.0,34.1778,34.1979,34.1778,34.1979,50500.0
2013-07-11 14:35:00,50.94,50.94,50.88,50.91,32400.0,34.1912,34.1912,34.151,34.1711,32400.0
2013-07-11 14:40:00,50.91,50.92,50.88,50.91,25800.0,34.1711,34.1778,34.151,34.1711,25800.0
2013-07-11 14:45:00,50.91,50.92,50.9,50.92,20300.0,34.1711,34.1778,34.1644,34.1778,20300.0
2013-07-11 14:50:00,50.92,50.94,50.91,50.91,27000.0,34.1778,34.1912,34.1711,34.1711,27000.0
2013-07-11 14:55:00,50.91,50.93,50.87,50.91,43500.0,34.1711,34.1845,34.1442,34.1711,43500.0
2013-07-11 15:00:00,50.91,50.94,50.9,50.93,29000.0,34.1711,34.1912,34.1644,34.1845,29000.0
2013-07-11 15:05:00,50.93,50.95,50.91,50.94,69000.0,34.1845,34.1979,34.1711,34.1912,69000.0
2013-07-11 15:10:00,50.94,50.97,50.94,50.97,56000.0,34.1912,34.2114,34.1912,34.2114,56000.0
2013-07-11 15:15:00,50.97,51.0,50.96,50.98,53200.0,34.2114,34.2315,34.2047,34.2181,53200.0
2013-07-11 15:20:00,50.98,51.0,50.95,51.0,63000.0,34.2181,34.2315,34.1979,34.2315,63000.0
2013-07-11 15:25:00,50.99,51.0,50.98,50.99,24900.0,34.2248,34.2315,34.2181,34.2248,24900.0
2013-07-11 15:30:00,51.0,51.0,50.94,51.0,74200.0,34.2315,34.2315,34.1912,34.2315,74200.0
2013-07-11 15:35:00,51.0,51.0,50.97,50.98,61600.0,34.2315,34.2315,34.2114,34.2181,61600.0
2013-07-11 15:40:00,50.98,51.1,50.98,51.1,103600.0,34.2181,34.2986,34.2181,34.2986,103600.0
2013-07-11 15:45:00,51.09,51.12,51.07,51.1,91600.0,34.2919,34.312,34.2785,34.2986,91600.0
2013-07-11 15:50:00,51.1,51.12,51.06,51.12,145100.0,34.2986,34.312,34.2718,34.312,145100.0
2013-07-11 15:55:00,51.12,51.13,51.03,51.04,251700.0,34.312,34.3188,34.2516,34.2584,251700.0
2013-07-12 09:30:00,50.99,51.4,50.99,51.34,165400.0,34.2248,34.5,34.2248,34.4597,165400.0
2013-07-12 09:35:00,51.32,51.32,51.04,51.13,98700.0,34.4463,34.4463,34.2584,34.3188,98700.0
2013-07-12 09:40:00,51.13,51.14,51.09,51.1,59600.0,34.3188,34.3255,34.2919,34.2986,59600.0
2013-07-12 09:45:00,51.1,51.12,50.91,51.05,76700.0,34.2986,34.312,34.1711,34.2651,76700.0
2013-07-12 09:50:00,51.04,51.11,51.04,51.07,66500.0,34.2584,34.3053,34.2584,34.2785,66500.0
2013-07-12 09:55:00,51.07,51.1,50.99,51.01,49900.0,34.2785,34.2986,34.2248,34.2382,49900.0
2013-07-12 10:00:00,51.01,51.07,51.0,51.05,129100.0,34.2382,34.2785,34.2315,34.2651,129100.0
2013-07-12 10:05:00,51.06,51.08,50.97,50.97,31300.0,34.2718,34.2852,34.2114,34.2114,31300.0
2013-07-12 10:10:00,50.97,51.07,50.94,51.04,31200.0,34.2114,34.2785,34.1912,34.2584,31200.0
2013-07-12 10:15:00,51.05,51.07,51.02,51.05,32900.0,34.2651,34.2785,34.2449,34.2651,32900.0
2013-07-12 10:20:00,51.05,51.05,50.92,50.92,51800.0,34.2651,34.2651,34.1778,34.1778,51800.0
2013-07-12 10:25:00,50.93,50.94,50.9,50.91,31800.0,34.1845,34.1912,34.1644,34.1711,31800.0
2013-07-12 10:30:00,50.91,50.94,50.89,50.93,47100.0,34.1711,34.1912,34.1577,34.1845,47100.0
2013-07-12 10:35:00,50.94,51.02,50.94,51.01,40000.0,34.1912,34.2449,34.1912,34.2382,40000.0
2013-07-12 10:40:00,51.0,51.01,50.97,51.0,27600.0,34.2315,34.2382,34.2114,34.2315,27600.0
2013-07-12 10:45:00,51.0,51.01,50.97,50.98,30700.0,34.2315,34.2382,34.2114,34.2181,30700.0
2013-07-12 10:50:00,50.97,51.0,50.94,50.95,25900.0,34.2114,34.2315,34.1912,34.1979,25900.0
2013-07-12 10:55:00,50.94,50.98,50.94,50.97,18000.0,34.1912,34.2181,34.1912,34.2114,18000.0
2013-07-12 11:00:00,50.97,50.98,50.95,50.95,24700.0,34.2114,34.2181,34.1979,34.1979,24700.0
2013-07-12 11:05:00,50.95,50.96,50.9,50.9,17000.0,34.1979,34.2047,34.1644,34.1644,17000.0
2013-07-12 11:10:00,50.89,50.92,50.87,50.88,23900.0,34.1577,34.1778,34.1442,34.151,23900.0
2013-07-12 11:15:00,50.87,50.88,50.82,50.83,39000.0,34.1442,34.151,34.1107,34.1174,39000.0
2013-07-12 11:20:00,50.84,50.85,50.81,50.83,16300.0,34.1241,34.1308,34.104,34.1174,16300.0
2013-07-12 11:25:00,50.82,50.83,50.73,50.76,35100.0,34.1107,34.1174,34.0503,34.0704,35100.0
2013-07-12 11:30:00,50.77,50.81,50.77,50.78,18900.0,34.0771,34.104,34.0771,34.0838,18900.0
2013-07-12 11:35:00,50.78,50.81,50.78,50.79,21700.0,34.0838,34.104,34.0838,34.0906,21700.0
2013-07-12 11:40:00,50.8,50.83,50.66,50.73,140900.0,34.0973,34.1174,34.0033,34.0503,140900.0
2013-07-12 11:45:00,50.73,50.76,50.7,50.72,42500.0,34.0503,34.0704,34.0301,34.0436,42500.0
2013-07-12 11:50:00,50.72,50.78,50.7,50.78,26600.0,34.0436,34.0838,34.0301,34.0838,26600.0
2013-07-12 11:55:00,50.77,50.82,50.76,50.8,16700.0,34.0771,34.1107,34.0704,34.0973,16700.0
2013-07-12 12:00:00,50.8,50.8,50.78,50.78,22900.0,34.0973,34.0973,34.0838,34.0838,22900.0
2013-07-12 12:05:00,50.77,50.8,50.77,50.8,22800.0,34.0771,34.0973,34.0771,34.0973,22800.0
2013-07-12 12:10:00,50.8,50.86,50.8,50.84,25200.0,34.0973,34.1375,34.0973,34.1241,25200.0
2013-07-12 12:15:00,50.84,50.87,50.82,50.86,27800.0,34.1241,34.1442,34.1107,34.1375,27800.0
2013-07-12 12:20:00,50.86,50.91,50.85,50.88,33500.0,34.1375,34.1711,34.1308,34.151,33500.0
2013-07-12 12:25:00,50.88,50.93,50.87,50.93,27000.0,34.151,34.1845,34.1442,34.1845,27000.0
2013-07-12 12:30:00,50.93,50.94,50.9,50.93,90600.0,34.1845,34.1912,34.1644,34.1845,90600.0
2013-07-12 12:35:00,50.93,50.98,50.92,50.98,37400.0,34.1845,34.2181,34.1778,34.2181,37400.0
2013-07-12 12:40:00,50.98,51.03,50.98,51.01,22200.0,34.2181,34.2516,34.2181,34.2382,22200.0
2013-07-12 12:45:00,51.02,51.02,50.97,50.98,22200.0,34.2449,34.2449,34.2114,34.2181,22200.0
2013-07-12 12:50:00,50.97,51.0,50.97,51.0,14200.0,34.2114,34.2315,34.2114,34.2315,14200.0
2013-07-12 12:55:00,51.0,51.01,50.98,51.0,15500.0,34.2315,34.2382,34.2181,34.2315,15500.0
2013-07-12 13:00:00,51.0,51.03,50.94,50.95,37900.0,34.2315,34.2516,34.1912,34.1979,37900.0
2013-07-12 13:05:00,50.94,50.95,50.91,50.91,34000.0,34.1912,34.1979,34.1711,34.1711,34000.0
2013-07-12 13:10:00,50.91,50.93,50.91,50.91,27700.0,34.1711,34.1845,34.1711,34.1711,27700.0
2013-07-12 13:15:00,50.91,51.0,50.91,50.98,24600.0,34.1711,34.2315,34.1711,34.2181,24600.0
2013-07-12 13:20:00,50.98,51.02,50.98,51.01,31600.0,34.2181,34.2449,34.2181,34.2382,31600.0
2013-07-12 13:25:00,51.01,51.01,50.99,50.99,14100.0,34.2382,34.2382,34.2248,34.2248,14100.0
2013-07-12 13:30:00,50.99,51.01,50.95,50.95,36300.0,34.2248,34.2382,34.1979,34.1979,36300.0
2013-07-12 13:35:00,50.95,50.99,50.95,50.99,22900.0,34.1979,34.2248,34.1979,34.2248,22900.0
2013-07-12 13:40:00,50.98,51.0,50.96,50.98,45900.0,34.2181,34.2315,34.2047,34.2181,45900.0
2013-07-12 13:45:00,50.97,51.0,50.97,50.98,26500.0,34.2114,34.2315,34.2114,34.2181,26500.0
2013-07-12 13:50:00,50.98,50.99,50.97,50.98,24300.0,34.2181,34.2248,34.2114,34.2181,24300.0
2013-07-12 13:55:00,50.99,50.99,50.98,50.98,17300.0,34.2248,34.2248,34.2181,34.2181,17300.0
2013-07-12 14:00:00,50.98,50.99,50.92,50.92,39900.0,34.2181,34.2248,34.1778,34.1778,39900.0
2013-07-12 14:05:00,50.91,50.93,50.86,50.87,32000.0,34.1711,34.1845,34.1375,34.1442,32000.0
2013-07-12 14:10:00,50.87,50.88,50.82,50.82,26400.0,34.1442,34.151,34.1107,34.1107,26400.0
2013-07-12 14:15:00,50.82,50.86,50.81,50.85,56400.0,34.1107,34.1375,34.104,34.1308,56400.0
2013-07-12 14:20:00,50.85,50.85,50.81,50.85,25200.0,34.1308,34.1308,34.104,34.1308,25200.0
2013-07-12 14:25:00,50.84,50.85,50.83,50.84,17600.0,34.1241,34.1308,34.1174,34.1241,17600.0
2013-07-12 14:30:00,50.83,50.86,50.81,50.85,37800.0,34.1174,34.1375,34.104,34.1308,37800.0
2013-07-12 14:35:00,50.84,50.88,50.82,50.86,30200.0,34.1241,34.151,34.1107,34.1375,30200.0
2013-07-12 14:40:00,50.87,50.92,50.87,50.92,20900.0,34.1442,34.1778,34.1442,34.1778,20900.0
2013-07-12 14:45:00,50.91,50.93,50.89,50.91,61900.0,34.1711,34.1845,34.1577,34.1711,61900.0
2013-07-12 14:50:00,50.92,50.92,50.91,50.91,12300.0,34.1778,34.1778,34.1711,34.1711,12300.0
2013-07-12 14:55:00,50.92,50.92,50.86,50.88,47900.0,34.1778,34.1778,34.1375,34.151,47900.0
2013-07-12 15:00:00,50.88,50.89,50.86,50.88,25600.0,34.151,34.1577,34.1375,34.151,25600.0
2013-07-12 15:05:00,50.88,50.88,50.84,50.86,34900.0,34.151,34.151,34.1241,34.1375,34900.0
2013-07-12 15:10:00,50.85,50.88,50.84,50.87,32900.0,34.1308,34.151,34.1241,34.1442,32900.0
2013-07-12 15:15:00,50.87,50.91,50.87,50.91,30800.0,34.1442,34.1711,34.1442,34.1711,30800.0
2013-07-12 15:20:00,50.91,50.94,50.9,50.94,24000.0,34.1711,34.1912,34.1644,34.1912,24000.0
2013-07-12 15:25:00,50.94,50.96,50.9,50.92,44300.0,34.1912,34.2047,34.1644,34.1778,44300.0
2013-07-12 15:30:00,50.92,50.94,50.92,50.94,18100.0,34.1778,34.1912,34.1778,34.1912,18100.0
2013-07-12 15:35:00,50.93,50.96,50.93,50.94,33900.0,34.1845,34.2047,34.1845,34.1912,33900.0
2013-07-12 15:40:00,50.94,50.98,50.94,50.98,25200.0,34.1912,34.2181,34.1912,34.2181,25200.0
2013-07-12 15:45:00,50.98,51.08,50.98,51.04,64700.0,34.2181,34.2852,34.2181,34.2584,64700.0
2013-07-12 15:50:00,51.05,51.08,51.02,51.06,60200.0,34.2651,34.2852,34.2449,34.2718,60200.0
2013-07-12 15:55:00,51.07,51.09,51.05,51.08,224400.0,34.2785,34.2919,34.2651,34.2852,224400.0
2013-07-15 09:30:00,51.2,51.3,51.09,51.3,66400.0,34.3657,34.4329,34.2919,34.4329,66400.0
2013-07-15 09:35:00,51.3,51.45,51.29,51.41,55200.0,34.4329,34.5335,34.4262,34.5067,55200.0
2013-07-15 09:40:00,51.39,51.58,51.37,51.42,96500.0,34.4933,34.6208,34.4799,34.5134,96500.0
2013-07-15 09:45:00,51.42,51.56,51.41,51.5,51800.0,34.5134,34.6074,34.5067,34.5671,51800.0
2013-07-15 09:50:00,51.5,51.52,51.42,51.47,37700.0,34.5671,34.5805,34.5134,34.547,37700.0
2013-07-15 09:55:00,51.47,51.5,51.43,51.48,35200.0,34.547,34.5671,34.5201,34.5537,35200.0
2013-07-15 10:00:00,51.47,51.49,51.38,51.38,25100.0,34.547,34.5604,34.4866,34.4866,25100.0
2013-07-15 10:05:00,51.38,51.52,51.38,51.48,43400.0,34.4866,34.5805,34.4866,34.5537,43400.0
2013-07-15 10:10:00,51.49,51.55,51.38,51.43,42400.0,34.5604,34.6007,34.4866,34.5201,42400.0
2013-07-15 10:15:00,51.41,51.44,51.31,51.33,44800.0,34.5067,34.5268,34.4396,34.453,44800.0
2013-07-15 10:20:00,51.33,51.38,51.32,51.38,25600.0,34.453,34.4866,34.4463,34.4866,25600.0
2013-07-15 10:25:00,51.38,51.4,51.32,51.34,32600.0,34.4866,34.5,34.4463,34.4597,32600.0
2013-07-15 10:30:00,51.35,51.38,51.32,51.35,29900.0,34.4664,34.4866,34.4463,34.4664,29900.0
2013-07-15 10:35:00,51.34,51.4,51.34,51.39,54800.0,34.4597,34.5,34.4597,34.4933,54800.0
2013-07-15 10:40:00,51.39,51.46,51.38,51.46,34200.0,34.4933,34.5403,34.4866,34.5403,34200.0
2013-07-15 10:45:00,51.46,51.48,51.43,51.46,22700.0,34.5403,34.5537,34.5201,34.5403,22700.0
2013-07-15 10:50:00,51.46,51.48,51.42,51.46,27200.0,34.5403,34.5537,34.5134,34.5403,27200.0
2013-07-15 10:55:00,51.47,51.47,51.44,51.46,15600.0,34.547,34.547,34.5268,34.5403,15600.0
2013-07-15 11:00:00,51.46,51.46,51.37,51.37,30700.0,34.5403,34.5403,34.4799,34.4799,30700.0
2013-07-15 11:05:00,51.37,51.37,51.35,51.36,47000.0,34.4799,34.4799,34.4664,34.4731,47000.0
2013-07-15 11:10:00,51.36,51.39,51.36,51.39,18700.0,34.4731,34.4933,34.4731,34.4933,18700.0
2013-07-15 11:15:00,51.39,51.4,51.37,51.37,23400.0,34.4933,34.5,34.4799,34.4799,23400.0
2013-07-15 11:20:00,51.38,51.38,51.35,51.35,14300.0,34.4866,34.4866,34.4664,34.4664,14300.0
2013-07-15 11:25:00,51.35,51.36,51.3,51.32,29200.0,34.4664,34.4731,34.4329,34.4463,29200.0
2013-07-15 11:30:00,51.33,51.37,51.31,51.35,32700.0,34.453,34.4799,34.4396,34.4664,32700.0
2013-07-15 11:35:00,51.35,51.37,51.3,51.3,23100.0,34.4664,34.4799,34.4329,34.4329,23100.0
2013-07-15 11:40:00,51.3,51.34,51.3,51.34,22900.0,34.4329,34.4597,34.4329,34.4597,22900.0
2013-07-15 11:45:00,51.34,51.37,51.34,51.35,20000.0,34.4597,34.4799,34.4597,34.4664,20000.0
2013-07-15 11:50:00,51.35,51.36,51.33,51.33,13400.0,34.4664,34.4731,34.453,34.453,13400.0
2013-07-15 11:55:00,51.33,51.37,51.32,51.37,16900.0,34.453,34.4799,34.4463,34.4799,16900.0
2013-07-15 12:00:00,51.37,51.37,51.3,51.34,29300.0,34.4799,34.4799,34.4329,34.4597,29300.0
2013-07-15 12:05:00,51.35,51.36,51.33,51.33,14600.0,34.4664,34.4731,34.453,34.453,14600.0
2013-07-15 12:10:00,51.33,51.35,51.28,51.29,18500.0,34.453,34.4664,34.4194,34.4262,18500.0
2013-07-15 12:15:00,51.29,51.29,51.28,51.29,8400.0,34.4262,34.4262,34.4194,34.4262,8400.0
2013-07-15 12:20:00,51.29,51.3,51.25,51.3,18900.0,34.4262,34.4329,34.3993,34.4329,18900.0
2013-07-15 12:25:00,51.3,51.33,51.29,51.32,15000.0,34.4329,34.453,34.4262,34.4463,15000.0
2013-07-15 12:30:00,51.32,51.32,51.3,51.32,8200.0,34.4463,34.4463,34.4329,34.4463,8200.0
2013-07-15 12:35:00,51.32,51.33,51.3,51.31,29100.0,34.4463,34.453,34.4329,34.4396,29100.0
2013-07-15 12:40:00,51.32,51.33,51.3,51.3,11900.0,34.4463,34.453,34.4329,34.4329,11900.0
2013-07-15 12:45:00,51.31,51.32,51.29,51.29,17800.0,34.4396,34.4463,34.4262,34.4262,17800.0
2013-07-15 12:50:00,51.3,51.3,51.28,51.29,32800.0,34.4329,34.4329,34.4194,34.4262,32800.0
2013-07-15 12:55:00,51.28,51.32,51.28,51.32,35100.0,34.4194,34.4463,34.4194,34.4463,35100.0
2013-07-15 13:00:00,51.32,51.33,51.31,51.32,14900.0,34.4463,34.453,34.4396,34.4463,14900.0
2013-07-15 13:05:00,51.33,51.33,51.29,51.31,13400.0,34.453,34.453,34.4262,34.4396,13400.0
2013-07-15 13:10:00,51.32,51.32,51.29,51.29,21600.0,34.4463,34.4463,34.4262,34.4262,21600.0
2013-07-15 13:15:00,51.29,51.34,51.29,51.33,11100.0,34.4262,34.4597,34.4262,34.453,11100.0
2013-07-15 13:20:00,51.33,51.34,51.31,51.32,14800.0,34.453,34.4597,34.4396,34.4463,14800.0
2013-07-15 13:25:00,51.32,51.34,51.31,51.33,18800.0,34.4463,34.4597,34.4396,34.453,18800.0
2013-07-15 13:30:00,51.34,51.34,51.29,51.3,15700.0,34.4597,34.4597,34.4262,34.4329,15700.0
2013-07-15 13:35:00,51.3,51.32,51.29,51.31,20800.0,34.4329,34.4463,34.4262,34.4396,20800.0
2013-07-15 13:40:00,51.31,51.35,51.3,51.34,34700.0,34.4396,34.4664,34.4329,34.4597,34700.0
2013-07-15 13:45:00,51.34,51.34,51.31,51.34,15200.0,34.4597,34.4597,34.4396,34.4597,15200.0
2013-07-15 13:50:00,51.33,51.37,51.33,51.37,17200.0,34.453,34.4799,34.453,34.4799,17200.0
2013-07-15 13:55:00,51.37,51.4,51.37,51.38,14500.0,34.4799,34.5,34.4799,34.4866,14500.0
2013-07-15 14:00:00,51.38,51.4,51.37,51.38,16500.0,34.4866,34.5,34.4799,34.4866,16500.0
2013-07-15 14:05:00,51.38,51.39,51.35,51.35,17400.0,34.4866,34.4933,34.4664,34.4664,17400.0
2013-07-15 14:10:00,51.36,51.4,51.35,51.4,42500.0,34.4731,34.5,34.4664,34.5,42500.0
2013-07-15 14:15:00,51.39,51.41,51.38,51.39,24100.0,34.4933,34.5067,34.4866,34.4933,24100.0
2013-07-15 14:20:00,51.39,51.39,51.36,51.37,20100.0,34.4933,34.4933,34.4731,34.4799,20100.0
2013-07-15 14:25:00,51.37,51.37,51.34,51.34,20200.0,34.4799,34.4799,34.4597,34.4597,20200.0
2013-07-15 14:30:00,51.34,51.34,51.29,51.29,18200.0,34.4597,34.4597,34.4262,34.4262,18200.0
2013-07-15 14:35:00,51.3,51.31,51.28,51.28,26400.0,34.4329,34.4396,34.4194,34.4194,26400.0
2013-07-15 14:40:00,51.29,51.3,51.27,51.3,15700.0,34.4262,34.4329,34.4127,34.4329,15700.0
2013-07-15 14:45:00,51.3,51.32,51.29,51.3,32800.0,34.4329,34.4463,34.4262,34.4329,32800.0
2013-07-15 14:50:00,51.3,51.31,51.23,51.23,34400.0,34.4329,34.4396,34.3859,34.3859,34400.0
2013-07-15 14:55:00,51.24,51.26,51.23,51.25,27500.0,34.3926,34.406,34.3859,34.3993,27500.0
2013-07-15 15:00:00,51.24,51.26,51.22,51.26,26500.0,34.3926,34.406,34.3792,34.406,26500.0
2013-07-15 15:05:00,51.27,51.27,51.23,51.25,23000.0,34.4127,34.4127,34.3859,34.3993,23000.0
2013-07-15 15:10:00,51.25,51.25,51.23,51.23,19300.0,34.3993,34.3993,34.3859,34.3859,19300.0
2013-07-15 15:15:00,51.24,51.24,51.18,51.18,34700.0,34.3926,34.3926,34.3523,34.3523,34700.0
2013-07-15 15:20:00,51.19,51.2,51.17,51.18,42700.0,34.359,34.3657,34.3456,34.3523,42700.0
2013-07-15 15:25:00,51.18,51.19,51.17,51.19,27900.0,34.3523,34.359,34.3456,34.359,27900.0
2013-07-15 15:30:00,51.18,51.27,51.18,51.27,39100.0,34.3523,34.4127,34.3523,34.4127,39100.0
2013-07-15 15:35:00,51.27,51.27,51.22,51.22,22000.0,34.4127,34.4127,34.3792,34.3792,22000.0
2013-07-15 15:40:00,51.23,51.23,51.19,51.19,29500.0,34.3859,34.3859,34.359,34.359,29500.0
2013-07-15 15:45:00,51.2,51.21,51.17,51.21,85800.0,34.3657,34.3725,34.3456,34.3725,85800.0
2013-07-15 15:50:00,51.21,51.23,51.19,51.21,73500.0,34.3725,34.3859,34.359,34.3725,73500.0
2013-07-15 15:55:00,51.21,51.22,51.18,51.21,133000.0,34.3725,34.3792,34.3523,34.3725,133000.0
2013-07-16 09:30:00,51.14,51.16,50.92,50.93,105800.0,34.3255,34.3389,34.1778,34.1845,105800.0
2013-07-16 09:35:00,50.93,50.97,50.81,50.85,24100.0,34.1845,34.2114,34.104,34.1308,24100.0
2013-07-16 09:40:00,50.86,50.9,50.8,50.85,34600.0,34.1375,34.1644,34.0973,34.1308,34600.0
2013-07-16 09:45:00,50.85,50.95,50.81,50.95,18100.0,34.1308,34.1979,34.104,34.1979,18100.0
2013-07-16 09:50:00,50.96,50.98,50.94,50.96,34700.0,34.2047,34.2181,34.1912,34.2047,34700.0
2013-07-16 09:55:00,50.95,51.06,50.95,51.05,19900.0,34.1979,34.2718,34.1979,34.2651,19900.0
2013-07-16 10:00:00,51.07,51.11,51.06,51.11,15900.0,34.2785,34.3053,34.2718,34.3053,15900.0
2013-07-16 10:05:00,51.11,51.18,51.08,51.13,21300.0,34.3053,34.3523,34.2852,34.3188,21300.0
2013-07-16 10:10:00,51.14,51.19,51.13,51.19,18700.0,34.3255,34.359,34.3188,34.359,18700.0
2013-07-16 10:15:00,51.19,51.2,51.14,51.18,32200.0,34.359,34.3657,34.3255,34.3523,32200.0
2013-07-16 10:20:00,51.18,51.23,51.18,51.22,31200.0,34.3523,34.3859,34.3523,34.3792,31200.0
2013-07-16 10:25:00,51.22,51.26,51.22,51.25,18100.0,34.3792,34.406,34.3792,34.3993,18100.0
2013-07-16 10:30:00,51.25,51.25,51.18,51.21,28300.0,34.3993,34.3993,34.3523,34.3725,28300.0
2013-07-16 10:35:00,51.21,51.21,51.15,51.19,21300.0,34.3725,34.3725,34.3322,34.359,21300.0
2013-07-16 10:40:00,51.18,51.22,51.17,51.2,14200.0,34.3523,34.3792,34.3456,34.3657,14200.0
2013-07-16 10:45:00,51.2,51.2,51.14,51.17,11100.0,34.3657,34.3657,34.3255,34.3456,11100.0
2013-07-16 10:50:00,51.16,51.21,51.13,51.13,21900.0,34.3389,34.3725,34.3188,34.3188,21900.0
2013-07-16 10:55:00,51.14,51.14,51.05,51.07,23700.0,34.3255,34.3255,34.2651,34.2785,23700.0
2013-07-16 11:00:00,51.07,51.15,51.07,51.13,18000.0,34.2785,34.3322,34.2785,34.3188,18000.0
2013-07-16 11:05:00,51.13,51.15,51.1,51.15,19700.0,34.3188,34.3322,34.2986,34.3322,19700.0
2013-07-16 11:10:00,51.14,51.16,51.12,51.15,14300.0,34.3255,34.3389,34.312,34.3322,14300.0
2013-07-16 11:15:00,51.14,51.2,51.14,51.19,11700.0,34.3255,34.3657,34.3255,34.359,11700.0
2013-07-16 11:20:00,51.19,51.24,51.19,51.2,19600.0,34.359,34.3926,34.359,34.3657,19600.0
2013-07-16 11:25:00,51.21,51.23,51.18,51.23,13300.0,34.3725,34.3859,34.3523,34.3859,13300.0
2013-07-16 11:30:00,51.23,51.23,51.19,51.19,12600.0,34.3859,34.3859,34.359,34.359,12600.0
2013-07-16 11:35:00,51.18,51.18,51.16,51.16,13300.0,34.3523,34.3523,34.3389,34.3389,13300.0
2013-07-16 11:40:00,51.15,51.19,51.14,51.17,26600.0,34.3322,34.359,34.3255,34.3456,26600.0
2013-07-16 11:45:00,51.18,51.18,51.11,51.11,12500.0,34.3523,34.3523,34.3053,34.3053,12500.0
2013-07-16 11:50:00,51.12,51.15,51.1,51.15,11700.0,34.312,34.3322,34.2986,34.3322,11700.0
2013-07-16 11:55:00,51.15,51.15,51.11,51.12,10800.0,34.3322,34.3322,34.3053,34.312,10800.0
2013-07-16 12:00:00,51.12,51.13,51.12,51.12,10300.0,34.312,34.3188,34.312,34.312,10300.0
2013-07-16 12:05:00,51.13,51.15,51.12,51.13,11000.0,34.3188,34.3322,34.312,34.3188,11000.0
2013-07-16 12:10:00,51.13,51.14,51.12,51.13,9400.0,34.3188,34.3255,34.312,34.3188,9400.0
2013-07-16 12:15:00,51.14,51.15,51.11,51.14,11900.0,34.3255,34.3322,34.3053,34.3255,11900.0
2013-07-16 12:20:00,51.14,51.15,51.12,51.15,7700.0,34.3255,34.3322,34.312,34.3322,7700.0
2013-07-16 12:25:00,51.15,51.17,51.12,51.16,13100.0,34.3322,34.3456,34.312,34.3389,13100.0
2013-07-16 12:30:00,51.15,51.16,51.13,51.13,6400.0,34.3322,34.3389,34.3188,34.3188,6400.0
2013-07-16 12:35:00,51.13,51.15,51.12,51.15,13900.0,34.3188,34.3322,34.312,34.3322,13900.0
2013-07-16 12:40:00,51.15,51.16,51.14,51.15,9100.0,34.3322,34.3389,34.3255,34.3322,9100.0
2013-07-16 12:45:00,51.14,51.16,51.12,51.15,10000.0,34.3255,34.3389,34.312,34.3322,10000.0
2013-07-16 12:50:00,51.15,51.17,51.13,51.16,18800.0,34.3322,34.3456,34.3188,34.3389,18800.0
2013-07-16 12:55:00,51.16,51.16,51.14,51.15,8900.0,34.3389,34.3389,34.3255,34.3322,8900.0
2013-07-16 13:00:00,51.16,51.16,51.13,51.15,12100.0,34.3389,34.3389,34.3188,34.3322,12100.0
2013-07-16 13:05:00,51.16,51.17,51.15,51.17,6900.0,34.3389,34.3456,34.3322,34.3456,6900.0
2013-07-16 13:10:00,51.17,51.18,51.12,51.12,11400.0,34.3456,34.3523,34.312,34.312,11400.0
2013-07-16 13:15:00,51.13,51.13,51.1,51.13,15600.0,34.3188,34.3188,34.2986,34.3188,15600.0
2013-07-16 13:20:00,51.13,51.14,51.1,51.12,8800.0,34.3188,34.3255,34.2986,34.312,8800.0
2013-07-16 13:25:00,51.12,51.13,51.07,51.13,39400.0,34.312,34.3188,34.2785,34.3188,39400.0
2013-07-16 13:30:00,51.13,51.18,51.11,51.16,13800.0,34.3188,34.3523,34.3053,34.3389,13800.0
2013-07-16 13:35:00,51.17,51.17,51.12,51.15,10900.0,34.3456,34.3456,34.312,34.3322,10900.0
2013-07-16 13:40:00,51.15,51.17,51.14,51.16,15900.0,34.3322,34.3456,34.3255,34.3389,15900.0
2013-07-16 13:45:00,51.16,51.16,51.1,51.1,17800.0,34.3389,34.3389,34.2986,34.2986,17800.0
2013-07-16 13:50:00,51.11,51.11,51.1,51.11,9200.0,34.3053,34.3053,34.2986,34.3053,9200.0
2013-07-16 13:55:00,51.1,51.13,51.09,51.13,29100.0,34.2986,34.3188,34.2919,34.3188,29100.0
2013-07-16 14:00:00,51.13,51.14,51.1,51.13,17000.0,34.3188,34.3255,34.2986,34.3188,17000.0
2013-07-16 14:05:00,51.13,51.17,51.12,51.17,116300.0,34.3188,34.3456,34.312,34.3456,116300.0
2013-07-16 14:10:00,51.18,51.27,51.18,51.25,25100.0,34.3523,34.4127,34.3523,34.3993,25100.0
2013-07-16 14:15:00,51.25,51.27,51.23,51.27,11600.0,34.3993,34.4127,34.3859,34.4127,11600.0
2013-07-16 14:20:00,51.27,51.29,51.24,51.25,13900.0,34.4127,34.4262,34.3926,34.3993,13900.0
2013-07-16 14:25:00,51.24,51.27,51.24,51.26,8500.0,34.3926,34.4127,34.3926,34.406,8500.0
2013-07-16 14:30:00,51.26,51.26,51.22,51.23,13200.0,34.406,34.406,34.3792,34.3859,13200.0
2013-07-16 14:35:00,51.23,51.24,51.21,51.22,24300.0,34.3859,34.3926,34.3725,34.3792,24300.0
2013-07-16 14:40:00,51.21,51.22,51.19,51.19,35700.0,34.3725,34.3792,34.359,34.359,35700.0
2013-07-16 14:45:00,51.2,51.24,51.19,51.2,23400.0,34.3657,34.3926,34.359,34.3657,23400.0
2013-07-16 14:50:00,51.21,51.23,51.2,51.21,18200.0,34.3725,34.3859,34.3657,34.3725,18200.0
2013-07-16 14:55:00,51.21,51.21,51.18,51.2,20500.0,34.3725,34.3725,34.3523,34.3657,20500.0
2013-07-16 15:00:00,51.19,51.2,51.13,51.16,32800.0,34.359,34.3657,34.3188,34.3389,32800.0
2013-07-16 15:05:00,51.16,51.16,51.13,51.13,57200.0,34.3389,34.3389,34.3188,34.3188,57200.0
2013-07-16 15:10:00,51.13,51.15,51.11,51.13,35600.0,34.3188,34.3322,34.3053,34.3188,35600.0
2013-07-16 15:15:00,51.12,51.15,51.12,51.15,30500.0,34.312,34.3322,34.312,34.3322,30500.0
2013-07-16 15:20:00,51.14,51.16,51.13,51.14,24400.0,34.3255,34.3389,34.3188,34.3255,24400.0
2013-07-16 15:25:00,51.14,51.16,51.14,51.16,23500.0,34.3255,34.3389,34.3255,34.3389,23500.0
2013-07-16 15:30:00,51.16,51.19,51.15,51.17,37200.0,34.3389,34.359,34.3322,34.3456,37200.0
2013-07-16 15:35:00,51.16,51.19,51.16,51.16,45000.0,34.3389,34.359,34.3389,34.3389,45000.0
2013-07-16 15:40:00,51.15,51.16,51.13,51.13,31200.0,34.3322,34.3389,34.3188,34.3188,31200.0
2013-07-16 15:45:00,51.13,51.15,51.11,51.11,44300.0,34.3188,34.3322,34.3053,34.3053,44300.0
2013-07-16 15:50:00,51.12,51.13,51.11,51.11,59000.0,34.312,34.3188,34.3053,34.3053,59000.0
2013-07-16 15:55:00,51.12,51.16,51.11,51.16,307400.0,34.312,34.3389,34.3053,34.3389,307400.0
2013-07-17 09:30:00,51.31,51.41,51.14,51.26,67800.0,34.4396,34.5067,34.3255,34.406,67800.0
2013-07-17 09:35:00,51.32,51.32,51.13,51.17,18800.0,34.4463,34.4463,34.3188,34.3456,18800.0
2013-07-17 09:40:00,51.17,51.24,51.14,51.17,23200.0,34.3456,34.3926,34.3255,34.3456,23200.0
2013-07-17 09:45:00,51.19,51.26,51.16,51.24,15500.0,34.359,34.406,34.3389,34.3926,15500.0
2013-07-17 09:50:00,51.24,51.26,51.15,51.2,26400.0,34.3926,34.406,34.3322,34.3657,26400.0
2013-07-17 09:55:00,51.19,51.25,51.14,51.17,21900.0,34.359,34.3993,34.3255,34.3456,21900.0
2013-07-17 10:00:00,51.18,51.18,51.1,51.11,24300.0,34.3523,34.3523,34.2986,34.3053,24300.0
2013-07-17 10:05:00,51.12,51.13,51.05,51.07,42800.0,34.312,34.3188,34.2651,34.2785,42800.0
2013-07-17 10:10:00,51.08,51.14,51.05,51.09,29300.0,34.2852,34.3255,34.2651,34.2919,29300.0
2013-07-17 10:15:00,51.1,51.17,51.1,51.14,25100.0,34.2986,34.3456,34.2986,34.3255,25100.0
2013-07-17 10:20:00,51.14,51.17,51.13,51.16,11600.0,34.3255,34.3456,34.3188,34.3389,11600.0
2013-07-17 10:25:00,51.17,51.2,51.12,51.19,16900.0,34.3456,34.3657,34.312,34.359,16900.0
2013-07-17 10:30:00,51.19,51.21,51.18,51.21,20600.0,34.359,34.3725,34.3523,34.3725,20600.0
2013-07-17 10:35:00,51.21,51.26,51.19,51.21,39800.0,34.3725,34.406,34.359,34.3725,39800.0
2013-07-17 10:40:00,51.21,51.22,51.11,51.14,21400.0,34.3725,34.3792,34.3053,34.3255,21400.0
2013-07-17 10:45:00,51.13,51.15,51.05,51.06,27500.0,34.3188,34.3322,34.2651,34.2718,27500.0
2013-07-17 10:50:00,51.05,51.06,51.03,51.03,28700.0,34.2651,34.2718,34.2516,34.2516,28700.0
2013-07-17 10:55:00,51.04,51.06,51.04,51.05,33500.0,34.2584,34.2718,34.2584,34.2651,33500.0
2013-07-17 11:00:00,51.05,51.06,51.03,51.06,27200.0,34.2651,34.2718,34.2516,34.2718,27200.0
2013-07-17 11:05:00,51.06,51.1,51.05,51.09,82200.0,34.2718,34.2986,34.2651,34.2919,82200.0
2013-07-17 11:10:00,51.08,51.18,51.08,51.15,24200.0,34.2852,34.3523,34.2852,34.3322,24200.0
2013-07-17 11:15:00,51.15,51.21,51.15,51.2,19300.0,34.3322,34.3725,34.3322,34.3657,19300.0
2013-07-17 11:20:00,51.21,51.23,51.18,51.19,25600.0,34.3725,34.3859,34.3523,34.359,25600.0
2013-07-17 11:25:00,51.19,51.19,51.16,51.17,18900.0,34.359,34.359,34.3389,34.3456,18900.0
2013-07-17 11:30:00,51.18,51.24,51.17,51.23,14600.0,34.3523,34.3926,34.3456,34.3859,14600.0
2013-07-17 11:35:00,51.23,51.25,51.19,51.23,34900.0,34.3859,34.3993,34.359,34.3859,34900.0
2013-07-17 11:40:00,51.22,51.24,51.2,51.23,9000.0,34.3792,34.3926,34.3657,34.3859,9000.0
2013-07-17 11:45:00,51.23,51.23,51.2,51.21,9000.0,34.3859,34.3859,34.3657,34.3725,9000.0
2013-07-17 11:50:00,51.2,51.21,51.13,51.16,14000.0,34.3657,34.3725,34.3188,34.3389,14000.0
2013-07-17 11:55:00,51.17,51.21,51.16,51.2,8500.0,34.3456,34.3725,34.3389,34.3657,8500.0
2013-07-17 12:00:00,51.19,51.23,51.19,51.2,11400.0,34.359,34.3859,34.359,34.3657,11400.0
2013-07-17 12:05:00,51.21,51.25,51.21,51.22,11200.0,34.3725,34.3993,34.3725,34.3792,11200.0
2013-07-17 12:10:00,51.23,51.24,51.2,51.22,14700.0,34.3859,34.3926,34.3657,34.3792,14700.0
2013-07-17 12:15:00,51.2,51.21,51.18,51.19,8900.0,34.3657,34.3725,34.3523,34.359,8900.0
2013-07-17 12:20:00,51.18,51.21,51.17,51.21,19800.0,34.3523,34.3725,34.3456,34.3725,19800.0
2013-07-17 12:25:00,51.21,51.23,51.19,51.19,12200.0,34.3725,34.3859,34.359,34.359,12200.0
2013-07-17 12:30:00,51.2,51.22,51.19,51.22,15400.0,34.3657,34.3792,34.359,34.3792,15400.0
2013-07-17 12:35:00,51.22,51.24,51.22,51.22,8600.0,34.3792,34.3926,34.3792,34.3792,8600.0
2013-07-17 12:40:00,51.22,51.26,51.22,51.25,10400.0,34.3792,34.406,34.3792,34.3993,10400.0
2013-07-17 12:45:00,51.25,51.26,51.24,51.26,13600.0,34.3993,34.406,34.3926,34.406,13600.0
2013-07-17 12:50:00,51.25,51.26,51.24,51.25,6900.0,34.3993,34.406,34.3926,34.3993,6900.0
2013-07-17 12:55:00,51.25,51.26,51.23,51.24,9100.0,34.3993,34.406,34.3859,34.3926,9100.0
2013-07-17 13:00:00,51.25,51.26,51.23,51.25,7000.0,34.3993,34.406,34.3859,34.3993,7000.0
2013-07-17 13:05:00,51.25,51.26,51.23,51.25,11000.0,34.3993,34.406,34.3859,34.3993,11000.0
2013-07-17 13:10:00,51.26,51.26,51.23,51.25,9600.0,34.406,34.406,34.3859,34.3993,9600.0
2013-07-17 13:15:00,51.26,51.29,51.24,51.29,17600.0,34.406,34.4262,34.3926,34.4262,17600.0
2013-07-17 13:20:00,51.28,51.32,51.28,51.31,30800.0,34.4194,34.4463,34.4194,34.4396,30800.0
2013-07-17 13:25:00,51.32,51.35,51.32,51.33,30500.0,34.4463,34.4664,34.4463,34.453,30500.0
2013-07-17 13:30:00,51.34,51.35,51.26,51.26,20600.0,34.4597,34.4664,34.406,34.406,20600.0
2013-07-17 13:35:00,51.27,51.27,51.26,51.27,8300.0,34.4127,34.4127,34.406,34.4127,8300.0
2013-07-17 13:40:00,51.27,51.27,51.21,51.21,17100.0,34.4127,34.4127,34.3725,34.3725,17100.0
2013-07-17 13:45:00,51.22,51.24,51.21,51.23,15200.0,34.3792,34.3926,34.3725,34.3859,15200.0
2013-07-17 13:50:00,51.24,51.29,51.24,51.29,29300.0,34.3926,34.4262,34.3926,34.4262,29300.0
2013-07-17 13:55:00,51.28,51.3,51.27,51.29,21900.0,34.4194,34.4329,34.4127,34.4262,21900.0
2013-07-17 14:00:00,51.3,51.31,51.29,51.29,13700.0,34.4329,34.4396,34.4262,34.4262,13700.0
2013-07-17 14:05:00,51.29,51.31,51.28,51.3,22600.0,34.4262,34.4396,34.4194,34.4329,22600.0
2013-07-17 14:10:00,51.29,51.33,51.29,51.32,27900.0,34.4262,34.453,34.4262,34.4463,27900.0
2013-07-17 14:15:00,51.31,51.33,51.31,51.31,10200.0,34.4396,34.453,34.4396,34.4396,10200.0
2013-07-17 14:20:00,51.3,51.3,51.26,51.27,18100.0,34.4329,34.4329,34.406,34.4127,18100.0
2013-07-17 14:25:00,51.28,51.29,51.23,51.24,20800.0,34.4194,34.4262,34.3859,34.3926,20800.0
2013-07-17 14:30:00,51.24,51.25,51.21,51.23,8900.0,34.3926,34.3993,34.3725,34.3859,8900.0
2013-07-17 14:35:00,51.22,51.24,51.21,51.22,12000.0,34.3792,34.3926,34.3725,34.3792,12000.0
2013-07-17 14:40:00,51.22,51.24,51.18,51.18,16400.0,34.3792,34.3926,34.3523,34.3523,16400.0
2013-07-17 14:45:00,51.18,51.19,51.13,51.16,11600.0,34.3523,34.359,34.3188,34.3389,11600.0
2013-07-17 14:50:00,51.15,51.19,51.15,51.17,14600.0,34.3322,34.359,34.3322,34.3456,14600.0
2013-07-17 14:55:00,51.16,51.18,51.12,51.17,17500.0,34.3389,34.3523,34.312,34.3456,17500.0
2013-07-17 15:00:00,51.18,51.2,51.17,51.19,19600.0,34.3523,34.3657,34.3456,34.359,19600.0
2013-07-17 15:05:00,51.19,51.23,51.19,51.23,22000.0,34.359,34.3859,34.359,34.3859,22000.0
2013-07-17 15:10:00,51.23,51.26,51.22,51.23,23400.0,34.3859,34.406,34.3792,34.3859,23400.0
2013-07-17 15:15:00,51.23,51.32,51.22,51.31,27200.0,34.3859,34.4463,34.3792,34.4396,27200.0
2013-07-17 15:20:00,51.32,51.33,51.29,51.29,24300.0,34.4463,34.453,34.4262,34.4262,24300.0
2013-07-17 15:25:00,51.3,51.31,51.27,51.27,21100.0,34.4329,34.4396,34.4127,34.4127,21100.0
2013-07-17 15:30:00,51.27,51.29,51.21,51.22,41900.0,34.4127,34.4262,34.3725,34.3792,41900.0
2013-07-17 15:35:00,51.2,51.22,51.16,51.16,36900.0,34.3657,34.3792,34.3389,34.3389,36900.0
2013-07-17 15:40:00,51.17,51.19,51.16,51.17,37200.0,34.3456,34.359,34.3389,34.3456,37200.0
2013-07-17 15:45:00,51.17,51.18,51.14,51.17,70100.0,34.3456,34.3523,34.3255,34.3456,70100.0
2013-07-17 15:50:00,51.16,51.19,51.15,51.16,90000.0,34.3389,34.359,34.3322,34.3389,90000.0
2013-07-17 15:55:00,51.15,51.16,51.13,51.13,139900.0,34.3322,34.3389,34.3188,34.3188,139900.0
2013-07-18 09:30:00,51.15,51.4,51.15,51.29,48200.0,34.3322,34.5,34.3322,34.4262,48200.0
2013-07-18 09:35:00,51.29,51.35,51.25,51.35,32000.0,34.4262,34.4664,34.3993,34.4664,32000.0
2013-07-18 09:40:00,51.36,51.47,51.35,51.43,19400.0,34.4731,34.547,34.4664,34.5201,19400.0
2013-07-18 09:45:00,51.43,51.47,51.4,51.43,21200.0,34.5201,34.547,34.5,34.5201,21200.0
2013-07-18 09:50:00,51.45,51.49,51.42,51.49,14500.0,34.5335,34.5604,34.5134,34.5604,14500.0
2013-07-18 09:55:00,51.48,51.5,51.4,51.4,24200.0,34.5537,34.5671,34.5,34.5,24200.0
2013-07-18 10:00:00,51.41,51.45,51.33,51.34,24700.0,34.5067,34.5335,34.453,34.4597,24700.0
2013-07-18 10:05:00,51.34,51.43,51.33,51.4,116000.0,34.4597,34.5201,34.453,34.5,116000.0
2013-07-18 10:10:00,51.41,51.45,51.37,51.43,26100.0,34.5067,34.5335,34.4799,34.5201,26100.0
2013-07-18 10:15:00,51.42,51.43,51.34,51.35,38100.0,34.5134,34.5201,34.4597,34.4664,38100.0
2013-07-18 10:20:00,51.35,51.37,51.34,51.36,48800.0,34.4664,34.4799,34.4597,34.4731,48800.0
2013-07-18 10:25:00,51.36,51.39,51.35,51.37,26700.0,34.4731,34.4933,34.4664,34.4799,26700.0
2013-07-18 10:30:00,51.37,51.41,51.37,51.37,36900.0,34.4799,34.5067,34.4799,34.4799,36900.0
2013-07-18 10:35:00,51.38,51.41,51.35,51.37,28900.0,34.4866,34.5067,34.4664,34.4799,28900.0
2013-07-18 10:40:00,51.36,51.38,51.35,51.35,35800.0,34.4731,34.4866,34.4664,34.4664,35800.0
2013-07-18 10:45:00,51.35,51.37,51.32,51.36,38300.0,34.4664,34.4799,34.4463,34.4731,38300.0
2013-07-18 10:50:00,51.37,51.4,51.32,51.39,37000.0,34.4799,34.5,34.4463,34.4933,37000.0
2013-07-18 10:55:00,51.4,51.48,51.4,51.45,21300.0,34.5,34.5537,34.5,34.5335,21300.0
2013-07-18 11:00:00,51.46,51.47,51.43,51.44,18500.0,34.5403,34.547,34.5201,34.5268,18500.0
2013-07-18 11:05:00,51.44,51.47,51.41,51.42,17900.0,34.5268,34.547,34.5067,34.5134,17900.0
2013-07-18 11:10:00,51.43,51.46,51.41,51.44,15700.0,34.5201,34.5403,34.5067,34.5268,15700.0
2013-07-18 11:15:00,51.44,51.46,51.41,51.45,13000.0,34.5268,34.5403,34.5067,34.5335,13000.0
2013-07-18 11:20:00,51.46,51.46,51.41,51.41,12000.0,34.5403,34.5403,34.5067,34.5067,12000.0
2013-07-18 11:25:00,51.41,51.43,51.37,51.4,22800.0,34.5067,34.5201,34.4799,34.5,22800.0
2013-07-18 11:30:00,51.4,51.41,51.34,51.35,18800.0,34.5,34.5067,34.4597,34.4664,18800.0
2013-07-18 11:35:00,51.36,51.44,51.36,51.42,15500.0,34.4731,34.5268,34.4731,34.5134,15500.0
2013-07-18 11:40:00,51.41,51.42,51.35,51.37,17200.0,34.5067,34.5134,34.4664,34.4799,17200.0
2013-07-18 11:45:00,51.37,51.39,51.36,51.37,8900.0,34.4799,34.4933,34.4731,34.4799,8900.0
2013-07-18 11:50:00,51.38,51.4,51.38,51.4,11000.0,34.4866,34.5,34.4866,34.5,11000.0
2013-07-18 11:55:00,51.4,51.43,51.39,51.43,22300.0,34.5,34.5201,34.4933,34.5201,22300.0
2013-07-18 12:00:00,51.42,51.43,51.4,51.4,7600.0,34.5134,34.5201,34.5,34.5,7600.0
2013-07-18 12:05:00,51.4,51.47,51.38,51.41,30500.0,34.5,34.547,34.4866,34.5067,30500.0
2013-07-18 12:10:00,51.41,51.41,51.39,51.41,7600.0,34.5067,34.5067,34.4933,34.5067,7600.0
2013-07-18 12:15:00,51.4,51.42,51.4,51.42,7100.0,34.5,34.5134,34.5,34.5134,7100.0
2013-07-18 12:20:00,51.42,51.44,51.41,51.44,13000.0,34.5134,34.5268,34.5067,34.5268,13000.0
2013-07-18 12:25:00,51.43,51.46,51.43,51.45,12200.0,34.5201,34.5403,34.5201,34.5335,12200.0
2013-07-18 12:30:00,51.44,51.44,51.42,51.43,10900.0,34.5268,34.5268,34.5134,34.5201,10900.0
2013-07-18 12:35:00,51.42,51.44,51.39,51.4,27900.0,34.5134,34.5268,34.4933,34.5,27900.0
2013-07-18 12:40:00,51.41,51.41,51.34,51.34,11600.0,34.5067,34.5067,34.4597,34.4597,11600.0
2013-07-18 12:45:00,51.34,51.38,51.32,51.35,16800.0,34.4597,34.4866,34.4463,34.4664,16800.0
2013-07-18 12:50:00,51.35,51.36,51.34,51.34,16100.0,34.4664,34.4731,34.4597,34.4597,16100.0
2013-07-18 12:55:00,51.35,51.36,51.32,51.35,19800.0,34.4664,34.4731,34.4463,34.4664,19800.0
2013-07-18 13:00:00,51.34,51.35,51.3,51.33,13400.0,34.4597,34.4664,34.4329,34.453,13400.0
2013-07-18 13:05:00,51.33,51.35,51.31,51.32,31100.0,34.453,34.4664,34.4396,34.4463,31100.0
2013-07-18 13:10:00,51.32,51.32,51.29,51.3,21700.0,34.4463,34.4463,34.4262,34.4329,21700.0
2013-07-18 13:15:00,51.3,51.32,51.26,51.26,14700.0,34.4329,34.4463,34.406,34.406,14700.0
2013-07-18 13:20:00,51.26,51.27,51.21,51.21,13600.0,34.406,34.4127,34.3725,34.3725,13600.0
2013-07-18 13:25:00,51.22,51.28,51.22,51.27,18800.0,34.3792,34.4194,34.3792,34.4127,18800.0
2013-07-18 13:30:00,51.27,51.3,51.26,51.26,11300.0,34.4127,34.4329,34.406,34.406,11300.0
2013-07-18 13:35:00,51.26,51.33,51.26,51.32,16600.0,34.406,34.453,34.406,34.4463,16600.0
2013-07-18 13:40:00,51.32,51.33,51.26,51.27,13800.0,34.4463,34.453,34.406,34.4127,13800.0
2013-07-18 13:45:00,51.26,51.28,51.23,51.23,19700.0,34.406,34.4194,34.3859,34.3859,19700.0
2013-07-18 13:50:00,51.23,51.23,51.2,51.21,13900.0,34.3859,34.3859,34.3657,34.3725,13900.0
2013-07-18 13:55:00,51.21,51.27,51.2,51.24,23000.0,34.3725,34.4127,34.3657,34.3926,23000.0
2013-07-18 14:00:00,51.25,51.29,51.25,51.28,23500.0,34.3993,34.4262,34.3993,34.4194,23500.0
2013-07-18 14:05:00,51.29,51.32,51.28,51.31,16800.0,34.4262,34.4463,34.4194,34.4396,16800.0
2013-07-18 14:10:00,51.32,51.34,51.3,51.3,19100.0,34.4463,34.4597,34.4329,34.4329,19100.0
2013-07-18 14:15:00,51.3,51.31,51.28,51.28,12700.0,34.4329,34.4396,34.4194,34.4194,12700.0
2013-07-18 14:20:00,51.27,51.3,51.27,51.28,13500.0,34.4127,34.4329,34.4127,34.4194,13500.0
2013-07-18 14:25:00,51.28,51.29,51.25,51.25,13300.0,34.4194,34.4262,34.3993,34.3993,13300.0
2013-07-18 14:30:00,51.25,51.31,51.25,51.3,22000.0,34.3993,34.4396,34.3993,34.4329,22000.0
2013-07-18 14:35:00,51.31,51.31,51.27,51.28,19600.0,34.4396,34.4396,34.4127,34.4194,19600.0
2013-07-18 14:40:00,51.27,51.34,51.27,51.33,17900.0,34.4127,34.4597,34.4127,34.453,17900.0
2013-07-18 14:45:00,51.33,51.34,51.32,51.34,17400.0,34.453,34.4597,34.4463,34.4597,17400.0
2013-07-18 14:50:00,51.35,51.35,51.28,51.3,17500.0,34.4664,34.4664,34.4194,34.4329,17500.0
2013-07-18 14:55:00,51.29,51.3,51.28,51.28,13200.0,34.4262,34.4329,34.4194,34.4194,13200.0
2013-07-18 15:00:00,51.29,51.3,51.27,51.3,22700.0,34.4262,34.4329,34.4127,34.4329,22700.0
2013-07-18 15:05:00,51.31,51.32,51.3,51.3,16000.0,34.4396,34.4463,34.4329,34.4329,16000.0
2013-07-18 15:10:00,51.3,51.3,51.25,51.25,15500.0,34.4329,34.4329,34.3993,34.3993,15500.0
2013-07-18 15:15:00,51.26,51.3,51.25,51.29,22600.0,34.406,34.4329,34.3993,34.4262,22600.0
2013-07-18 15:20:00,51.29,51.3,51.28,51.29,17000.0,34.4262,34.4329,34.4194,34.4262,17000.0
2013-07-18 15:25:00,51.29,51.32,51.29,51.31,23700.0,34.4262,34.4463,34.4262,34.4396,23700.0
2013-07-18 15:30:00,51.32,51.34,51.31,51.33,16600.0,34.4463,34.4597,34.4396,34.453,16600.0
2013-07-18 15:35:00,51.33,51.35,51.31,51.32,32900.0,34.453,34.4664,34.4396,34.4463,32900.0
2013-07-18 15:40:00,51.32,51.34,51.3,51.31,33100.0,34.4463,34.4597,34.4329,34.4396,33100.0
2013-07-18 15:45:00,51.3,51.34,51.29,51.31,50700.0,34.4329,34.4597,34.4262,34.4396,50700.0
2013-07-18 15:50:00,51.31,51.32,51.24,51.24,55400.0,34.4396,34.4463,34.3926,34.3926,55400.0
2013-07-18 15:55:00,51.25,51.28,51.22,51.26,112700.0,34.3993,34.4194,34.3792,34.406,112700.0
2013-07-19 09:30:00,51.46,51.48,51.31,51.48,409600.0,34.5403,34.5537,34.4396,34.5537,409600.0
2013-07-19 09:35:00,51.47,51.6,51.47,51.5,27900.0,34.547,34.6342,34.547,34.5671,27900.0
2013-07-19 09:40:00,51.49,51.63,51.46,51.58,23000.0,34.5604,34.6544,34.5403,34.6208,23000.0
2013-07-19 09:45:00,51.6,51.62,51.51,51.51,28900.0,34.6342,34.6477,34.5738,34.5738,28900.0
2013-07-19 09:50:00,51.51,51.54,51.51,51.53,11300.0,34.5738,34.594,34.5738,34.5872,11300.0
2013-07-19 09:55:00,51.54,51.58,51.51,51.55,18000.0,34.594,34.6208,34.5738,34.6007,18000.0
2013-07-19 10:00:00,51.56,51.58,51.52,51.52,14800.0,34.6074,34.6208,34.5805,34.5805,14800.0
2013-07-19 10:05:00,51.52,51.52,51.43,51.43,16900.0,34.5805,34.5805,34.5201,34.5201,16900.0
2013-07-19 10:10:00,51.43,51.46,51.38,51.38,17400.0,34.5201,34.5403,34.4866,34.4866,17400.0
2013-07-19 10:15:00,51.38,51.4,51.31,51.31,22800.0,34.4866,34.5,34.4396,34.4396,22800.0
2013-07-19 10:20:00,51.32,51.41,51.31,51.41,14800.0,34.4463,34.5067,34.4396,34.5067,14800.0
2013-07-19 10:25:00,51.41,51.41,51.3,51.3,18100.0,34.5067,34.5067,34.4329,34.4329,18100.0
2013-07-19 10:30:00,51.3,51.39,51.3,51.38,28800.0,34.4329,34.4933,34.4329,34.4866,28800.0
2013-07-19 10:35:00,51.38,51.41,51.37,51.39,18800.0,34.4866,34.5067,34.4799,34.4933,18800.0
2013-07-19 10:40:00,51.38,51.42,51.36,51.39,32500.0,34.4866,34.5134,34.4731,34.4933,32500.0
2013-07-19 10:45:00,51.39,51.42,51.37,51.4,45900.0,34.4933,34.5134,34.4799,34.5,45900.0
2013-07-19 10:50:00,51.39,51.43,51.38,51.39,27500.0,34.4933,34.5201,34.4866,34.4933,27500.0
2013-07-19 10:55:00,51.38,51.43,51.38,51.43,20000.0,34.4866,34.5201,34.4866,34.5201,20000.0
2013-07-19 11:00:00,51.43,51.44,51.37,51.37,34900.0,34.5201,34.5268,34.4799,34.4799,34900.0
2013-07-19 11:05:00,51.37,51.38,51.32,51.34,28400.0,34.4799,34.4866,34.4463,34.4597,28400.0
2013-07-19 11:10:00,51.33,51.38,51.32,51.33,36000.0,34.453,34.4866,34.4463,34.453,36000.0
2013-07-19 11:15:00,51.34,51.37,51.31,51.34,37300.0,34.4597,34.4799,34.4396,34.4597,37300.0
2013-07-19 11:20:00,51.34,51.37,51.34,51.36,11900.0,34.4597,34.4799,34.4597,34.4731,11900.0
2013-07-19 11:25:00,51.36,51.39,51.36,51.39,11500.0,34.4731,34.4933,34.4731,34.4933,11500.0
2013-07-19 11:30:00,51.39,51.42,51.37,51.42,21300.0,34.4933,34.5134,34.4799,34.5134,21300.0
2013-07-19 11:35:00,51.42,51.46,51.4,51.46,28700.0,34.5134,34.5403,34.5,34.5403,28700.0
2013-07-19 11:40:00,51.46,51.5,51.44,51.48,49600.0,34.5403,34.5671,34.5268,34.5537,49600.0
2013-07-19 11:45:00,51.48,51.49,51.47,51.48,10100.0,34.5537,34.5604,34.547,34.5537,10100.0
2013-07-19 11:50:00,51.47,51.5,51.46,51.5,12900.0,34.547,34.5671,34.5403,34.5671,12900.0
2013-07-19 11:55:00,51.5,51.51,51.47,51.48,12300.0,34.5671,34.5738,34.547,34.5537,12300.0
2013-07-19 12:00:00,51.48,51.5,51.45,51.46,19900.0,34.5537,34.5671,34.5335,34.5403,19900.0
2013-07-19 12:05:00,51.45,51.46,51.43,51.45,11200.0,34.5335,34.5403,34.5201,34.5335,11200.0
2013-07-19 12:10:00,51.45,51.45,51.41,51.42,18500.0,34.5335,34.5335,34.5067,34.5134,18500.0
2013-07-19 12:15:00,51.41,51.44,51.4,51.44,11100.0,34.5067,34.5268,34.5,34.5268,11100.0
2013-07-19 12:20:00,51.44,51.45,51.43,51.44,10400.0,34.5268,34.5335,34.5201,34.5268,10400.0
2013-07-19 12:25:00,51.43,51.46,51.42,51.42,13400.0,34.5201,34.5403,34.5134,34.5134,13400.0
2013-07-19 12:30:00,51.42,51.44,51.41,51.44,9500.0,34.5134,34.5268,34.5067,34.5268,9500.0
2013-07-19 12:35:00,51.44,51.46,51.43,51.46,7900.0,34.5268,34.5403,34.5201,34.5403,7900.0
2013-07-19 12:40:00,51.46,51.48,51.45,51.46,15900.0,34.5403,34.5537,34.5335,34.5403,15900.0
2013-07-19 12:45:00,51.45,51.49,51.45,51.48,12400.0,34.5335,34.5604,34.5335,34.5537,12400.0
2013-07-19 12:50:00,51.49,51.49,51.47,51.49,6200.0,34.5604,34.5604,34.547,34.5604,6200.0
2013-07-19 12:55:00,51.48,51.52,51.48,51.51,10600.0,34.5537,34.5805,34.5537,34.5738,10600.0
2013-07-19 13:00:00,51.52,51.56,51.52,51.56,13500.0,34.5805,34.6074,34.5805,34.6074,13500.0
2013-07-19 13:05:00,51.56,51.57,51.54,51.54,13900.0,34.6074,34.6141,34.594,34.594,13900.0
2013-07-19 13:10:00,51.54,51.57,51.54,51.57,7800.0,34.594,34.6141,34.594,34.6141,7800.0
2013-07-19 13:15:00,51.56,51.57,51.53,51.55,7500.0,34.6074,34.6141,34.5872,34.6007,7500.0
2013-07-19 13:20:00,51.54,51.55,51.52,51.52,10100.0,34.594,34.6007,34.5805,34.5805,10100.0
2013-07-19 13:25:00,51.51,51.52,51.49,51.49,12000.0,34.5738,34.5805,34.5604,34.5604,12000.0
2013-07-19 13:30:00,51.49,51.51,51.48,51.51,16300.0,34.5604,34.5738,34.5537,34.5738,16300.0
2013-07-19 13:35:00,51.51,51.53,51.5,51.53,6000.0,34.5738,34.5872,34.5671,34.5872,6000.0
2013-07-19 13:40:00,51.53,51.54,51.52,51.52,13600.0,34.5872,34.594,34.5805,34.5805,13600.0
2013-07-19 13:45:00,51.51,51.52,51.49,51.49,18400.0,34.5738,34.5805,34.5604,34.5604,18400.0
2013-07-19 13:50:00,51.48,51.51,51.48,51.51,9500.0,34.5537,34.5738,34.5537,34.5738,9500.0
2013-07-19 13:55:00,51.51,51.54,51.5,51.54,14400.0,34.5738,34.594,34.5671,34.594,14400.0
2013-07-19 14:00:00,51.53,51.54,51.5,51.52,13200.0,34.5872,34.594,34.5671,34.5805,13200.0
2013-07-19 14:05:00,51.51,51.56,51.51,51.55,18200.0,34.5738,34.6074,34.5738,34.6007,18200.0
2013-07-19 14:10:00,51.55,51.63,51.55,51.63,23900.0,34.6007,34.6544,34.6007,34.6544,23900.0
2013-07-19 14:15:00,51.63,51.63,51.58,51.62,20200.0,34.6544,34.6544,34.6208,34.6477,20200.0
2013-07-19 14:20:00,51.62,51.65,51.62,51.63,13700.0,34.6477,34.6678,34.6477,34.6544,13700.0
2013-07-19 14:25:00,51.62,51.63,51.61,51.61,6400.0,34.6477,34.6544,34.6409,34.6409,6400.0
2013-07-19 14:30:00,51.61,51.63,51.61,51.63,13300.0,34.6409,34.6544,34.6409,34.6544,13300.0
2013-07-19 14:35:00,51.62,51.64,51.6,51.62,15600.0,34.6477,34.6611,34.6342,34.6477,15600.0
2013-07-19 14:40:00,51.62,51.64,51.61,51.63,23600.0,34.6477,34.6611,34.6409,34.6544,23600.0
2013-07-19 14:45:00,51.62,51.65,51.62,51.64,22200.0,34.6477,34.6678,34.6477,34.6611,22200.0
2013-07-19 14:50:00,51.64,51.66,51.64,51.65,19300.0,34.6611,34.6745,34.6611,34.6678,19300.0
2013-07-19 14:55:00,51.64,51.65,51.62,51.63,17400.0,34.6611,34.6678,34.6477,34.6544,17400.0
2013-07-19 15:00:00,51.64,51.72,51.63,51.7,46500.0,34.6611,34.7148,34.6544,34.7013,46500.0
2013-07-19 15:05:00,51.69,51.73,51.69,51.72,41800.0,34.6946,34.7215,34.6946,34.7148,41800.0
2013-07-19 15:10:00,51.72,51.73,51.7,51.71,17100.0,34.7148,34.7215,34.7013,34.7081,17100.0
2013-07-19 15:15:00,51.71,51.73,51.71,51.73,21600.0,34.7081,34.7215,34.7081,34.7215,21600.0
2013-07-19 15:20:00,51.73,51.74,51.69,51.73,28000.0,34.7215,34.7282,34.6946,34.7215,28000.0
2013-07-19 15:25:00,51.73,51.76,51.71,51.74,32600.0,34.7215,34.7416,34.7081,34.7282,32600.0
2013-07-19 15:30:00,51.75,51.79,51.74,51.78,46500.0,34.7349,34.7618,34.7282,34.755,46500.0
2013-07-19 15:35:00,51.79,51.8,51.77,51.77,40500.0,34.7618,34.7685,34.7483,34.7483,40500.0
2013-07-19 15:40:00,51.77,51.78,51.74,51.75,58600.0,34.7483,34.755,34.7282,34.7349,58600.0
2013-07-19 15:45:00,51.74,51.74,51.66,51.66,53300.0,34.7282,34.7282,34.6745,34.6745,53300.0
2013-07-19 15:50:00,51.66,51.7,51.66,51.7,57700.0,34.6745,34.7013,34.6745,34.7013,57700.0
2013-07-19 15:55:00,51.69,51.7,51.68,51.69,81100.0,34.6946,34.7013,34.6879,34.6946,81100.0
2013-07-22 09:30:00,51.7,51.83,51.62,51.62,65400.0,34.7013,34.7886,34.6477,34.6477,65400.0
2013-07-22 09:35:00,51.67,51.68,51.54,51.66,23900.0,34.6812,34.6879,34.594,34.6745,23900.0
2013-07-22 09:40:00,51.65,51.66,51.51,51.58,30300.0,34.6678,34.6745,34.5738,34.6208,30300.0
2013-07-22 09:45:00,51.59,51.61,51.55,51.61,21500.0,34.6275,34.6409,34.6007,34.6409,21500.0
2013-07-22 09:50:00,51.61,51.66,51.51,51.53,22500.0,34.6409,34.6745,34.5738,34.5872,22500.0
2013-07-22 09:55:00,51.52,51.55,51.47,51.49,20700.0,34.5805,34.6007,34.547,34.5604,20700.0
2013-07-22 10:00:00,51.48,51.61,51.48,51.6,27500.0,34.5537,34.6409,34.5537,34.6342,27500.0
2013-07-22 10:05:00,51.6,51.69,51.6,51.66,21500.0,34.6342,34.6946,34.6342,34.6745,21500.0
2013-07-22 10:10:00,51.66,51.74,51.66,51.72,24000.0,34.6745,34.7282,34.6745,34.7148,24000.0
2013-07-22 10:15:00,51.72,51.73,51.62,51.66,32500.0,34.7148,34.7215,34.6477,34.6745,32500.0
2013-07-22 10:20:00,51.66,51.71,51.63,51.65,25200.0,34.6745,34.7081,34.6544,34.6678,25200.0
2013-07-22 10:25:00,51.66,51.7,51.64,51.64,18900.0,34.6745,34.7013,34.6611,34.6611,18900.0
2013-07-22 10:30:00,51.64,51.66,51.63,51.65,19500.0,34.6611,34.6745,34.6544,34.6678,19500.0
2013-07-22 10:35:00,51.65,51.68,51.61,51.62,23100.0,34.6678,34.6879,34.6409,34.6477,23100.0
2013-07-22 10:40:00,51.62,51.62,51.57,51.58,14300.0,34.6477,34.6477,34.6141,34.6208,14300.0
2013-07-22 10:45:00,51.57,51.58,51.48,51.48,21300.0,34.6141,34.6208,34.5537,34.5537,21300.0
2013-07-22 10:50:00,51.48,51.49,51.44,51.44,32000.0,34.5537,34.5604,34.5268,34.5268,32000.0
2013-07-22 10:55:00,51.43,51.47,51.43,51.46,25200.0,34.5201,34.547,34.5201,34.5403,25200.0
2013-07-22 11:00:00,51.46,51.55,51.45,51.55,43800.0,34.5403,34.6007,34.5335,34.6007,43800.0
2013-07-22 11:05:00,51.54,51.62,51.54,51.62,21900.0,34.594,34.6477,34.594,34.6477,21900.0
2013-07-22 11:10:00,51.62,51.64,51.6,51.64,33600.0,34.6477,34.6611,34.6342,34.6611,33600.0
2013-07-22 11:15:00,51.64,51.68,51.63,51.68,19200.0,34.6611,34.6879,34.6544,34.6879,19200.0
2013-07-22 11:20:00,51.68,51.71,51.68,51.7,15800.0,34.6879,34.7081,34.6879,34.7013,15800.0
2013-07-22 11:25:00,51.71,51.75,51.68,51.71,24600.0,34.7081,34.7349,34.6879,34.7081,24600.0
2013-07-22 11:30:00,51.7,51.72,51.66,51.71,44400.0,34.7013,34.7148,34.6745,34.7081,44400.0
2013-07-22 11:35:00,51.72,51.73,51.67,51.7,28700.0,34.7148,34.7215,34.6812,34.7013,28700.0
2013-07-22 11:40:00,51.69,51.71,51.68,51.69,35900.0,34.6946,34.7081,34.6879,34.6946,35900.0
2013-07-22 11:45:00,51.69,51.69,51.61,51.64,12900.0,34.6946,34.6946,34.6409,34.6611,12900.0
2013-07-22 11:50:00,51.64,51.67,51.63,51.65,14600.0,34.6611,34.6812,34.6544,34.6678,14600.0
2013-07-22 11:55:00,51.64,51.69,51.64,51.68,18700.0,34.6611,34.6946,34.6611,34.6879,18700.0
2013-07-22 12:00:00,51.67,51.7,51.65,51.66,19900.0,34.6812,34.7013,34.6678,34.6745,19900.0
2013-07-22 12:05:00,51.66,51.66,51.62,51.62,7700.0,34.6745,34.6745,34.6477,34.6477,7700.0
2013-07-22 12:10:00,51.62,51.62,51.61,51.61,16400.0,34.6477,34.6477,34.6409,34.6409,16400.0
2013-07-22 12:15:00,51.61,51.61,51.58,51.58,6600.0,34.6409,34.6409,34.6208,34.6208,6600.0
2013-07-22 12:20:00,51.58,51.59,51.56,51.56,9900.0,34.6208,34.6275,34.6074,34.6074,9900.0
2013-07-22 12:25:00,51.56,51.58,51.55,51.57,15900.0,34.6074,34.6208,34.6007,34.6141,15900.0
2013-07-22 12:30:00,51.57,51.61,51.57,51.59,12500.0,34.6141,34.6409,34.6141,34.6275,12500.0
2013-07-22 12:35:00,51.59,51.65,51.59,51.63,15600.0,34.6275,34.6678,34.6275,34.6544,15600.0
2013-07-22 12:40:00,51.64,51.66,51.63,51.66,12400.0,34.6611,34.6745,34.6544,34.6745,12400.0
2013-07-22 12:45:00,51.66,51.66,51.6,51.6,9800.0,34.6745,34.6745,34.6342,34.6342,9800.0
2013-07-22 12:50:00,51.6,51.61,51.59,51.61,8100.0,34.6342,34.6409,34.6275,34.6409,8100.0
2013-07-22 12:55:00,51.6,51.61,51.55,51.56,8800.0,34.6342,34.6409,34.6007,34.6074,8800.0
2013-07-22 13:00:00,51.55,51.57,51.54,51.55,12900.0,34.6007,34.6141,34.594,34.6007,12900.0
2013-07-22 13:05:00,51.54,51.55,51.53,51.53,12900.0,34.594,34.6007,34.5872,34.5872,12900.0
2013-07-22 13:10:00,51.52,51.53,51.5,51.52,16200.0,34.5805,34.5872,34.5671,34.5805,16200.0
2013-07-22 13:15:00,51.52,51.56,51.51,51.52,15900.0,34.5805,34.6074,34.5738,34.5805,15900.0
2013-07-22 13:20:00,51.52,51.52,51.5,51.5,6500.0,34.5805,34.5805,34.5671,34.5671,6500.0
2013-07-22 13:25:00,51.5,51.54,51.5,51.51,17700.0,34.5671,34.594,34.5671,34.5738,17700.0
2013-07-22 13:30:00,51.51,51.52,51.5,51.52,9600.0,34.5738,34.5805,34.5671,34.5805,9600.0
2013-07-22 13:35:00,51.52,51.52,51.5,51.5,10100.0,34.5805,34.5805,34.5671,34.5671,10100.0
2013-07-22 13:40:00,51.49,51.49,51.47,51.49,9700.0,34.5604,34.5604,34.547,34.5604,9700.0
2013-07-22 13:45:00,51.49,51.49,51.45,51.46,7700.0,34.5604,34.5604,34.5335,34.5403,7700.0
2013-07-22 13:50:00,51.45,51.47,51.45,51.45,13800.0,34.5335,34.547,34.5335,34.5335,13800.0
2013-07-22 13:55:00,51.45,51.49,51.45,51.49,11300.0,34.5335,34.5604,34.5335,34.5604,11300.0
2013-07-22 14:00:00,51.49,51.49,51.47,51.49,10800.0,34.5604,34.5604,34.547,34.5604,10800.0
2013-07-22 14:05:00,51.48,51.52,51.48,51.51,12700.0,34.5537,34.5805,34.5537,34.5738,12700.0
2013-07-22 14:10:00,51.52,51.55,51.52,51.53,16200.0,34.5805,34.6007,34.5805,34.5872,16200.0
2013-07-22 14:15:00,51.54,51.54,51.52,51.52,9400.0,34.594,34.594,34.5805,34.5805,9400.0
2013-07-22 14:20:00,51.52,51.53,51.48,51.48,11800.0,34.5805,34.5872,34.5537,34.5537,11800.0
2013-07-22 14:25:00,51.48,51.51,51.48,51.51,14400.0,34.5537,34.5738,34.5537,34.5738,14400.0
2013-07-22 14:30:00,51.5,51.51,51.47,51.49,19800.0,34.5671,34.5738,34.547,34.5604,19800.0
2013-07-22 14:35:00,51.49,51.5,51.48,51.49,14900.0,34.5604,34.5671,34.5537,34.5604,14900.0
2013-07-22 14:40:00,51.49,51.54,51.48,51.53,24900.0,34.5604,34.594,34.5537,34.5872,24900.0
2013-07-22 14:45:00,51.53,51.54,51.51,51.52,14100.0,34.5872,34.594,34.5738,34.5805,14100.0
2013-07-22 14:50:00,51.51,51.54,51.51,51.53,21900.0,34.5738,34.594,34.5738,34.5872,21900.0
2013-07-22 14:55:00,51.53,51.55,51.52,51.55,20700.0,34.5872,34.6007,34.5805,34.6007,20700.0
2013-07-22 15:00:00,51.55,51.55,51.52,51.53,18800.0,34.6007,34.6007,34.5805,34.5872,18800.0
2013-07-22 15:05:00,51.54,51.54,51.51,51.51,14900.0,34.594,34.594,34.5738,34.5738,14900.0
2013-07-22 15:10:00,51.5,51.56,51.5,51.55,14900.0,34.5671,34.6074,34.5671,34.6007,14900.0
2013-07-22 15:15:00,51.56,51.56,51.55,51.55,14000.0,34.6074,34.6074,34.6007,34.6007,14000.0
2013-07-22 15:20:00,51.56,51.56,51.52,51.52,17800.0,34.6074,34.6074,34.5805,34.5805,17800.0
2013-07-22 15:25:00,51.52,51.53,51.5,51.51,20300.0,34.5805,34.5872,34.5671,34.5738,20300.0
2013-07-22 15:30:00,51.51,51.53,51.5,51.51,32800.0,34.5738,34.5872,34.5671,34.5738,32800.0
2013-07-22 15:35:00,51.51,51.52,51.46,51.48,35200.0,34.5738,34.5805,34.5403,34.5537,35200.0
2013-07-22 15:40:00,51.48,51.5,51.48,51.5,23600.0,34.5537,34.5671,34.5537,34.5671,23600.0
2013-07-22 15:45:00,51.49,51.5,51.46,51.47,44900.0,34.5604,34.5671,34.5403,34.547,44900.0
2013-07-22 15:50:00,51.46,51.52,51.46,51.51,51100.0,34.5403,34.5805,34.5403,34.5738,51100.0
2013-07-22 15:55:00,51.51,51.53,51.5,51.52,96400.0,34.5738,34.5872,34.5671,34.5805,96400.0
2013-07-23 09:30:00,51.54,51.67,51.54,51.58,30200.0,34.594,34.6812,34.594,34.6208,30200.0
2013-07-23 09:35:00,51.59,51.67,51.57,51.58,14600.0,34.6275,34.6812,34.6141,34.6208,14600.0
2013-07-23 09:40:00,51.57,51.61,51.53,51.58,23900.0,34.6141,34.6409,34.5872,34.6208,23900.0
2013-07-23 09:45:00,51.59,51.61,51.51,51.53,24200.0,34.6275,34.6409,34.5738,34.5872,24200.0
2013-07-23 09:50:00,51.54,51.58,51.52,51.57,14600.0,34.594,34.6208,34.5805,34.6141,14600.0
2013-07-23 09:55:00,51.56,51.65,51.54,51.61,32500.0,34.6074,34.6678,34.594,34.6409,32500.0
2013-07-23 10:00:00,51.61,51.62,51.57,51.58,25200.0,34.6409,34.6477,34.6141,34.6208,25200.0
2013-07-23 10:05:00,51.58,51.67,51.57,51.63,26700.0,34.6208,34.6812,34.6141,34.6544,26700.0
2013-07-23 10:10:00,51.64,51.66,51.57,51.59,45900.0,34.6611,34.6745,34.6141,34.6275,45900.0
2013-07-23 10:15:00,51.59,51.61,51.54,51.54,16000.0,34.6275,34.6409,34.594,34.594,16000.0
2013-07-23 10:20:00,51.54,51.57,51.54,51.55,14800.0,34.594,34.6141,34.594,34.6007,14800.0
2013-07-23 10:25:00,51.55,51.55,51.49,51.5,38500.0,34.6007,34.6007,34.5604,34.5671,38500.0
2013-07-23 10:30:00,51.5,51.52,51.48,51.51,24400.0,34.5671,34.5805,34.5537,34.5738,24400.0
2013-07-23 10:35:00,51.51,51.51,51.44,51.44,14800.0,34.5738,34.5738,34.5268,34.5268,14800.0
2013-07-23 10:40:00,51.45,51.5,51.43,51.49,23000.0,34.5335,34.5671,34.5201,34.5604,23000.0
2013-07-23 10:45:00,51.5,51.5,51.43,51.46,84300.0,34.5671,34.5671,34.5201,34.5403,84300.0
2013-07-23 10:50:00,51.46,51.46,51.39,51.39,43100.0,34.5403,34.5403,34.4933,34.4933,43100.0
2013-07-23 10:55:00,51.38,51.4,51.35,51.38,26900.0,34.4866,34.5,34.4664,34.4866,26900.0
2013-07-23 11:00:00,51.38,51.38,51.33,51.35,49300.0,34.4866,34.4866,34.453,34.4664,49300.0
2013-07-23 11:05:00,51.35,51.35,51.3,51.32,46400.0,34.4664,34.4664,34.4329,34.4463,46400.0
2013-07-23 11:10:00,51.33,51.35,51.3,51.34,25100.0,34.453,34.4664,34.4329,34.4597,25100.0
2013-07-23 11:15:00,51.34,51.34,51.33,51.33,13100.0,34.4597,34.4597,34.453,34.453,13100.0
2013-07-23 11:20:00,51.33,51.35,51.29,51.3,26300.0,34.453,34.4664,34.4262,34.4329,26300.0
2013-07-23 11:25:00,51.3,51.32,51.25,51.27,41400.0,34.4329,34.4463,34.3993,34.4127,41400.0
2013-07-23 11:30:00,51.27,51.32,51.25,51.3,30500.0,34.4127,34.4463,34.3993,34.4329,30500.0
2013-07-23 11:35:00,51.29,51.31,51.27,51.3,40200.0,34.4262,34.4396,34.4127,34.4329,40200.0
2013-07-23 11:40:00,51.3,51.35,51.29,51.34,28700.0,34.4329,34.4664,34.4262,34.4597,28700.0
2013-07-23 11:45:00,51.34,51.36,51.32,51.35,29100.0,34.4597,34.4731,34.4463,34.4664,29100.0
2013-07-23 11:50:00,51.35,51.35,51.29,51.31,28600.0,34.4664,34.4664,34.4262,34.4396,28600.0
2013-07-23 11:55:00,51.3,51.33,51.29,51.32,35400.0,34.4329,34.453,34.4262,34.4463,35400.0
2013-07-23 12:00:00,51.32,51.34,51.28,51.32,55300.0,34.4463,34.4597,34.4194,34.4463,55300.0
2013-07-23 12:05:00,51.32,51.34,51.3,51.34,15800.0,34.4463,34.4597,34.4329,34.4597,15800.0
2013-07-23 12:10:00,51.34,51.34,51.31,51.31,16400.0,34.4597,34.4597,34.4396,34.4396,16400.0
2013-07-23 12:15:00,51.31,51.33,51.31,51.32,17300.0,34.4396,34.453,34.4396,34.4463,17300.0
2013-07-23 12:20:00,51.32,51.35,51.31,51.33,24600.0,34.4463,34.4664,34.4396,34.453,24600.0
2013-07-23 12:25:00,51.34,51.36,51.33,51.34,47100.0,34.4597,34.4731,34.453,34.4597,47100.0
2013-07-23 12:30:00,51.34,51.39,51.34,51.37,19700.0,34.4597,34.4933,34.4597,34.4799,19700.0
2013-07-23 12:35:00,51.37,51.39,51.34,51.38,18000.0,34.4799,34.4933,34.4597,34.4866,18000.0
2013-07-23 12:40:00,51.38,51.44,51.38,51.44,8700.0,34.4866,34.5268,34.4866,34.5268,8700.0
2013-07-23 12:45:00,51.44,51.44,51.38,51.41,20500.0,34.5268,34.5268,34.4866,34.5067,20500.0
2013-07-23 12:50:00,51.41,51.43,51.39,51.43,7700.0,34.5067,34.5201,34.4933,34.5201,7700.0
2013-07-23 12:55:00,51.42,51.43,51.39,51.4,8100.0,34.5134,34.5201,34.4933,34.5,8100.0
2013-07-23 13:00:00,51.41,51.48,51.41,51.48,9900.0,34.5067,34.5537,34.5067,34.5537,9900.0
2013-07-23 13:05:00,51.48,51.49,51.46,51.49,12500.0,34.5537,34.5604,34.5403,34.5604,12500.0
2013-07-23 13:10:00,51.5,51.5,51.46,51.46,7600.0,34.5671,34.5671,34.5403,34.5403,7600.0
2013-07-23 13:15:00,51.46,51.52,51.46,51.5,16700.0,34.5403,34.5805,34.5403,34.5671,16700.0
2013-07-23 13:20:00,51.5,51.55,51.5,51.52,13500.0,34.5671,34.6007,34.5671,34.5805,13500.0
2013-07-23 13:25:00,51.52,51.56,51.52,51.56,7900.0,34.5805,34.6074,34.5805,34.6074,7900.0
2013-07-23 13:30:00,51.56,51.59,51.5,51.5,27500.0,34.6074,34.6275,34.5671,34.5671,27500.0
2013-07-23 13:35:00,51.5,51.56,51.5,51.54,68400.0,34.5671,34.6074,34.5671,34.594,68400.0
2013-07-23 13:40:00,51.54,51.55,51.53,51.53,30100.0,34.594,34.6007,34.5872,34.5872,30100.0
2013-07-23 13:45:00,51.53,51.55,51.52,51.53,19600.0,34.5872,34.6007,34.5805,34.5872,19600.0
2013-07-23 13:50:00,51.52,51.55,51.52,51.54,13600.0,34.5805,34.6007,34.5805,34.594,13600.0
2013-07-23 13:55:00,51.54,51.55,51.51,51.52,11600.0,34.594,34.6007,34.5738,34.5805,11600.0
2013-07-23 14:00:00,51.52,51.56,51.51,51.55,20100.0,34.5805,34.6074,34.5738,34.6007,20100.0
2013-07-23 14:05:00,51.56,51.58,51.55,51.58,28600.0,34.6074,34.6208,34.6007,34.6208,28600.0
2013-07-23 14:10:00,51.58,51.58,51.55,51.55,36200.0,34.6208,34.6208,34.6007,34.6007,36200.0
2013-07-23 14:15:00,51.55,51.57,51.54,51.57,17700.0,34.6007,34.6141,34.594,34.6141,17700.0
2013-07-23 14:20:00,51.57,51.58,51.54,51.55,21600.0,34.6141,34.6208,34.594,34.6007,21600.0
2013-07-23 14:25:00,51.54,51.55,51.51,51.51,14300.0,34.594,34.6007,34.5738,34.5738,14300.0
2013-07-23 14:30:00,51.51,51.52,51.51,51.51,16600.0,34.5738,34.5805,34.5738,34.5738,16600.0
2013-07-23 14:35:00,51.51,51.55,51.51,51.54,19000.0,34.5738,34.6007,34.5738,34.594,19000.0
2013-07-23 14:40:00,51.55,51.58,51.53,51.58,48800.0,34.6007,34.6208,34.5872,34.6208,48800.0
2013-07-23 14:45:00,51.58,51.58,51.54,51.55,17100.0,34.6208,34.6208,34.594,34.6007,17100.0
2013-07-23 14:50:00,51.55,51.55,51.53,51.53,20800.0,34.6007,34.6007,34.5872,34.5872,20800.0
2013-07-23 14:55:00,51.54,51.54,51.51,51.52,12100.0,34.594,34.594,34.5738,34.5805,12100.0
2013-07-23 15:00:00,51.53,51.55,51.51,51.55,14100.0,34.5872,34.6007,34.5738,34.6007,14100.0
2013-07-23 15:05:00,51.54,51.55,51.53,51.55,36400.0,34.594,34.6007,34.5872,34.6007,36400.0
2013-07-23 15:10:00,51.54,51.56,51.51,51.52,17600.0,34.594,34.6074,34.5738,34.5805,17600.0
2013-07-23 15:15:00,51.52,51.55,51.52,51.53,15800.0,34.5805,34.6007,34.5805,34.5872,15800.0
2013-07-23 15:20:00,51.53,51.56,51.53,51.53,19200.0,34.5872,34.6074,34.5872,34.5872,19200.0
2013-07-23 15:25:00,51.53,51.55,51.52,51.54,20700.0,34.5872,34.6007,34.5805,34.594,20700.0
2013-07-23 15:30:00,51.54,51.55,51.51,51.51,25500.0,34.594,34.6007,34.5738,34.5738,25500.0
2013-07-23 15:35:00,51.51,51.53,51.49,51.49,23900.0,34.5738,34.5872,34.5604,34.5604,23900.0
2013-07-23 15:40:00,51.49,51.53,51.47,51.49,41800.0,34.5604,34.5872,34.547,34.5604,41800.0
2013-07-23 15:45:00,51.48,51.48,51.42,51.45,62200.0,34.5537,34.5537,34.5134,34.5335,62200.0
2013-07-23 15:50:00,51.44,51.45,51.41,51.41,38800.0,34.5268,34.5335,34.5067,34.5067,38800.0
2013-07-23 15:55:00,51.41,51.49,51.4,51.46,207700.0,34.5067,34.5604,34.5,34.5403,207700.0
2013-07-24 09:30:00,51.62,51.62,51.42,51.47,59500.0,34.6477,34.6477,34.5134,34.547,59500.0
2013-07-24 09:35:00,51.48,51.57,51.38,51.43,39500.0,34.5537,34.6141,34.4866,34.5201,39500.0
2013-07-24 09:40:00,51.45,51.45,51.21,51.25,80700.0,34.5335,34.5335,34.3725,34.3993,80700.0
2013-07-24 09:45:00,51.25,51.26,51.13,51.17,47600.0,34.3993,34.406,34.3188,34.3456,47600.0
2013-07-24 09:50:00,51.17,51.18,51.11,51.14,41300.0,34.3456,34.3523,34.3053,34.3255,41300.0
2013-07-24 09:55:00,51.13,51.2,51.1,51.15,27600.0,34.3188,34.3657,34.2986,34.3322,27600.0
2013-07-24 10:00:00,51.15,51.25,51.05,51.09,51200.0,34.3322,34.3993,34.2651,34.2919,51200.0
2013-07-24 10:05:00,51.08,51.16,51.08,51.13,29500.0,34.2852,34.3389,34.2852,34.3188,29500.0
2013-07-24 10:10:00,51.13,51.17,51.08,51.16,37100.0,34.3188,34.3456,34.2852,34.3389,37100.0
2013-07-24 10:15:00,51.17,51.23,51.12,51.14,35100.0,34.3456,34.3859,34.312,34.3255,35100.0
2013-07-24 10:20:00,51.14,51.17,51.1,51.12,42700.0,34.3255,34.3456,34.2986,34.312,42700.0
2013-07-24 10:25:00,51.12,51.14,51.04,51.09,28300.0,34.312,34.3255,34.2584,34.2919,28300.0
2013-07-24 10:30:00,51.08,51.16,51.06,51.15,23600.0,34.2852,34.3389,34.2718,34.3322,23600.0
2013-07-24 10:35:00,51.16,51.18,51.12,51.13,27200.0,34.3389,34.3523,34.312,34.3188,27200.0
2013-07-24 10:40:00,51.13,51.16,51.11,51.14,28800.0,34.3188,34.3389,34.3053,34.3255,28800.0
2013-07-24 10:45:00,51.14,51.15,51.11,51.12,33200.0,34.3255,34.3322,34.3053,34.312,33200.0
2013-07-24 10:50:00,51.13,51.14,51.11,51.12,30700.0,34.3188,34.3255,34.3053,34.312,30700.0
2013-07-24 10:55:00,51.12,51.16,51.11,51.13,29300.0,34.312,34.3389,34.3053,34.3188,29300.0
2013-07-24 11:00:00,51.13,51.17,51.11,51.11,30600.0,34.3188,34.3456,34.3053,34.3053,30600.0
2013-07-24 11:05:00,51.11,51.13,51.05,51.05,45500.0,34.3053,34.3188,34.2651,34.2651,45500.0
2013-07-24 11:10:00,51.05,51.1,51.04,51.06,33800.0,34.2651,34.2986,34.2584,34.2718,33800.0
2013-07-24 11:15:00,51.06,51.13,51.06,51.13,20000.0,34.2718,34.3188,34.2718,34.3188,20000.0
2013-07-24 11:20:00,51.13,51.15,51.1,51.15,27100.0,34.3188,34.3322,34.2986,34.3322,27100.0
2013-07-24 11:25:00,51.15,51.16,51.14,51.15,27100.0,34.3322,34.3389,34.3255,34.3322,27100.0
2013-07-24 11:30:00,51.15,51.18,51.12,51.13,56500.0,34.3322,34.3523,34.312,34.3188,56500.0
2013-07-24 11:35:00,51.14,51.15,51.12,51.15,21600.0,34.3255,34.3322,34.312,34.3322,21600.0
2013-07-24 11:40:00,51.15,51.18,51.14,51.16,20700.0,34.3322,34.3523,34.3255,34.3389,20700.0
2013-07-24 11:45:00,51.15,51.18,51.12,51.18,15100.0,34.3322,34.3523,34.312,34.3523,15100.0
2013-07-24 11:50:00,51.17,51.18,51.15,51.15,12800.0,34.3456,34.3523,34.3322,34.3322,12800.0
2013-07-24 11:55:00,51.15,51.18,51.14,51.16,13800.0,34.3322,34.3523,34.3255,34.3389,13800.0
2013-07-24 12:00:00,51.16,51.18,51.14,51.14,47900.0,34.3389,34.3523,34.3255,34.3255,47900.0
2013-07-24 12:05:00,51.15,51.15,51.1,51.11,19800.0,34.3322,34.3322,34.2986,34.3053,19800.0
2013-07-24 12:10:00,51.11,51.13,51.08,51.09,17700.0,34.3053,34.3188,34.2852,34.2919,17700.0
2013-07-24 12:15:00,51.09,51.11,51.07,51.1,7400.0,34.2919,34.3053,34.2785,34.2986,7400.0
2013-07-24 12:20:00,51.1,51.11,51.09,51.1,24600.0,34.2986,34.3053,34.2919,34.2986,24600.0
2013-07-24 12:25:00,51.1,51.1,51.05,51.06,13800.0,34.2986,34.2986,34.2651,34.2718,13800.0
2013-07-24 12:30:00,51.06,51.07,51.04,51.05,26900.0,34.2718,34.2785,34.2584,34.2651,26900.0
2013-07-24 12:35:00,51.05,51.1,51.05,51.07,24600.0,34.2651,34.2986,34.2651,34.2785,24600.0
2013-07-24 12:40:00,51.07,51.1,51.05,51.09,14300.0,34.2785,34.2986,34.2651,34.2919,14300.0
2013-07-24 12:45:00,51.1,51.1,51.05,51.06,40800.0,34.2986,34.2986,34.2651,34.2718,40800.0
2013-07-24 12:50:00,51.06,51.08,51.03,51.04,28500.0,34.2718,34.2852,34.2516,34.2584,28500.0
2013-07-24 12:55:00,51.04,51.07,51.02,51.07,20600.0,34.2584,34.2785,34.2449,34.2785,20600.0
2013-07-24 13:00:00,51.07,51.09,51.05,51.05,12900.0,34.2785,34.2919,34.2651,34.2651,12900.0
2013-07-24 13:05:00,51.05,51.06,51.04,51.06,23100.0,34.2651,34.2718,34.2584,34.2718,23100.0
2013-07-24 13:10:00,51.06,51.07,51.01,51.03,52500.0,34.2718,34.2785,34.2382,34.2516,52500.0
2013-07-24 13:15:00,51.02,51.05,50.98,51.05,27100.0,34.2449,34.2651,34.2181,34.2651,27100.0
2013-07-24 13:20:00,51.05,51.06,51.01,51.02,23400.0,34.2651,34.2718,34.2382,34.2449,23400.0
2013-07-24 13:25:00,51.03,51.05,51.01,51.01,29000.0,34.2516,34.2651,34.2382,34.2382,29000.0
2013-07-24 13:30:00,51.01,51.02,50.99,51.0,38700.0,34.2382,34.2449,34.2248,34.2315,38700.0
2013-07-24 13:35:00,51.0,51.0,50.97,50.98,26400.0,34.2315,34.2315,34.2114,34.2181,26400.0
2013-07-24 13:40:00,50.98,50.98,50.92,50.92,35800.0,34.2181,34.2181,34.1778,34.1778,35800.0
2013-07-24 13:45:00,50.93,50.94,50.92,50.93,32800.0,34.1845,34.1912,34.1778,34.1845,32800.0
2013-07-24 13:50:00,50.94,50.94,50.87,50.87,36000.0,34.1912,34.1912,34.1442,34.1442,36000.0
2013-07-24 13:55:00,50.87,50.88,50.82,50.84,55800.0,34.1442,34.151,34.1107,34.1241,55800.0
2013-07-24 14:00:00,50.85,50.85,50.84,50.85,26200.0,34.1308,34.1308,34.1241,34.1308,26200.0
2013-07-24 14:05:00,50.85,50.89,50.84,50.84,45000.0,34.1308,34.1577,34.1241,34.1241,45000.0
2013-07-24 14:10:00,50.84,50.86,50.83,50.85,41700.0,34.1241,34.1375,34.1174,34.1308,41700.0
2013-07-24 14:15:00,50.85,50.85,50.79,50.79,42700.0,34.1308,34.1308,34.0906,34.0906,42700.0
2013-07-24 14:20:00,50.79,50.8,50.74,50.76,45300.0,34.0906,34.0973,34.057,34.0704,45300.0
2013-07-24 14:25:00,50.76,50.76,50.74,50.75,35200.0,34.0704,34.0704,34.057,34.0637,35200.0
2013-07-24 14:30:00,50.75,50.81,50.75,50.79,38300.0,34.0637,34.104,34.0637,34.0906,38300.0
2013-07-24 14:35:00,50.8,50.86,50.78,50.86,37400.0,34.0973,34.1375,34.0838,34.1375,37400.0
2013-07-24 14:40:00,50.85,50.91,50.84,50.9,65500.0,34.1308,34.1711,34.1241,34.1644,65500.0
2013-07-24 14:45:00,50.9,50.96,50.89,50.96,34300.0,34.1644,34.2047,34.1577,34.2047,34300.0
2013-07-24 14:50:00,50.96,51.04,50.96,51.03,44300.0,34.2047,34.2584,34.2047,34.2516,44300.0
2013-07-24 14:55:00,51.02,51.03,50.98,51.01,42700.0,34.2449,34.2516,34.2181,34.2382,42700.0
2013-07-24 15:00:00,51.01,51.01,50.97,51.0,32900.0,34.2382,34.2382,34.2114,34.2315,32900.0
2013-07-24 15:05:00,51.0,51.01,50.98,51.01,25100.0,34.2315,34.2382,34.2181,34.2382,25100.0
2013-07-24 15:10:00,51.02,51.03,50.98,51.01,42300.0,34.2449,34.2516,34.2181,34.2382,42300.0
2013-07-24 15:15:00,51.0,51.03,51.0,51.0,29000.0,34.2315,34.2516,34.2315,34.2315,29000.0
2013-07-24 15:20:00,51.01,51.07,50.99,51.03,35600.0,34.2382,34.2785,34.2248,34.2516,35600.0
2013-07-24 15:25:00,51.04,51.08,51.04,51.08,21000.0,34.2584,34.2852,34.2584,34.2852,21000.0
2013-07-24 15:30:00,51.07,51.08,51.02,51.05,34500.0,34.2785,34.2852,34.2449,34.2651,34500.0
2013-07-24 15:35:00,51.05,51.1,51.05,51.06,43500.0,34.2651,34.2986,34.2651,34.2718,43500.0
2013-07-24 15:40:00,51.06,51.12,51.05,51.07,60500.0,34.2718,34.312,34.2651,34.2785,60500.0
2013-07-24 15:45:00,51.08,51.1,51.07,51.08,70800.0,34.2852,34.2986,34.2785,34.2852,70800.0
2013-07-24 15:50:00,51.08,51.1,51.02,51.03,80200.0,34.2852,34.2986,34.2449,34.2516,80200.0
2013-07-24 15:55:00,51.02,51.06,51.02,51.05,174400.0,34.2449,34.2718,34.2449,34.2651,174400.0
2013-07-25 09:30:00,51.04,51.04,50.83,50.89,44200.0,34.2584,34.2584,34.1174,34.1577,44200.0
2013-07-25 09:35:00,50.9,51.06,50.87,51.0,30600.0,34.1644,34.2718,34.1442,34.2315,30600.0
2013-07-25 09:40:00,51.01,51.01,50.81,50.93,23000.0,34.2382,34.2382,34.104,34.1845,23000.0
2013-07-25 09:45:00,50.91,51.05,50.91,50.99,35600.0,34.1711,34.2651,34.1711,34.2248,35600.0
2013-07-25 09:50:00,50.97,51.08,50.97,51.08,19800.0,34.2114,34.2852,34.2114,34.2852,19800.0
2013-07-25 09:55:00,51.08,51.15,51.04,51.05,16100.0,34.2852,34.3322,34.2584,34.2651,16100.0
2013-07-25 10:00:00,51.05,51.15,51.04,51.05,23900.0,34.2651,34.3322,34.2584,34.2651,23900.0
2013-07-25 10:05:00,51.06,51.14,51.06,51.12,21600.0,34.2718,34.3255,34.2718,34.312,21600.0
2013-07-25 10:10:00,51.12,51.12,51.08,51.1,22800.0,34.312,34.312,34.2852,34.2986,22800.0
2013-07-25 10:15:00,51.1,51.14,51.08,51.09,32400.0,34.2986,34.3255,34.2852,34.2919,32400.0
2013-07-25 10:20:00,51.09,51.16,51.09,51.16,26200.0,34.2919,34.3389,34.2919,34.3389,26200.0
2013-07-25 10:25:00,51.17,51.18,51.12,51.15,19600.0,34.3456,34.3523,34.312,34.3322,19600.0
2013-07-25 10:30:00,51.15,51.16,51.14,51.16,17000.0,34.3322,34.3389,34.3255,34.3389,17000.0
2013-07-25 10:35:00,51.16,51.18,51.04,51.04,37500.0,34.3389,34.3523,34.2584,34.2584,37500.0
2013-07-25 10:40:00,51.04,51.09,51.03,51.09,68200.0,34.2584,34.2919,34.2516,34.2919,68200.0
2013-07-25 10:45:00,51.1,51.14,51.08,51.13,25200.0,34.2986,34.3255,34.2852,34.3188,25200.0
2013-07-25 10:50:00,51.14,51.17,51.13,51.16,13000.0,34.3255,34.3456,34.3188,34.3389,13000.0
2013-07-25 10:55:00,51.17,51.2,51.14,51.15,17400.0,34.3456,34.3657,34.3255,34.3322,17400.0
2013-07-25 11:00:00,51.15,51.15,51.08,51.08,23000.0,34.3322,34.3322,34.2852,34.2852,23000.0
2013-07-25 11:05:00,51.06,51.07,51.04,51.07,13800.0,34.2718,34.2785,34.2584,34.2785,13800.0
2013-07-25 11:10:00,51.07,51.08,51.03,51.07,11100.0,34.2785,34.2852,34.2516,34.2785,11100.0
2013-07-25 11:15:00,51.07,51.07,51.04,51.06,15800.0,34.2785,34.2785,34.2584,34.2718,15800.0
2013-07-25 11:20:00,51.07,51.1,51.06,51.07,10000.0,34.2785,34.2986,34.2718,34.2785,10000.0
2013-07-25 11:25:00,51.07,51.09,51.06,51.09,9900.0,34.2785,34.2919,34.2718,34.2919,9900.0
2013-07-25 11:30:00,51.1,51.13,51.07,51.11,13800.0,34.2986,34.3188,34.2785,34.3053,13800.0
2013-07-25 11:35:00,51.1,51.15,51.08,51.08,22200.0,34.2986,34.3322,34.2852,34.2852,22200.0
2013-07-25 11:40:00,51.08,51.15,51.07,51.12,10300.0,34.2852,34.3322,34.2785,34.312,10300.0
2013-07-25 11:45:00,51.13,51.19,51.13,51.17,11500.0,34.3188,34.359,34.3188,34.3456,11500.0
2013-07-25 11:50:00,51.17,51.17,51.13,51.14,11800.0,34.3456,34.3456,34.3188,34.3255,11800.0
2013-07-25 11:55:00,51.15,51.17,51.13,51.14,9100.0,34.3322,34.3456,34.3188,34.3255,9100.0
2013-07-25 12:00:00,51.14,51.14,51.1,51.11,8000.0,34.3255,34.3255,34.2986,34.3053,8000.0
2013-07-25 12:05:00,51.1,51.15,51.1,51.15,10100.0,34.2986,34.3322,34.2986,34.3322,10100.0
2013-07-25 12:10:00,51.14,51.15,51.11,51.13,9400.0,34.3255,34.3322,34.3053,34.3188,9400.0
2013-07-25 12:15:00,51.13,51.19,51.13,51.19,16600.0,34.3188,34.359,34.3188,34.359,16600.0
2013-07-25 12:20:00,51.19,51.24,51.17,51.22,13200.0,34.359,34.3926,34.3456,34.3792,13200.0
2013-07-25 12:25:00,51.21,51.22,51.18,51.18,13000.0,34.3725,34.3792,34.3523,34.3523,13000.0
2013-07-25 12:30:00,51.19,51.22,51.19,51.2,13300.0,34.359,34.3792,34.359,34.3657,13300.0
2013-07-25 12:35:00,51.2,51.26,51.2,51.26,8800.0,34.3657,34.406,34.3657,34.406,8800.0
2013-07-25 12:40:00,51.25,51.26,51.22,51.25,13000.0,34.3993,34.406,34.3792,34.3993,13000.0
2013-07-25 12:45:00,51.26,51.3,51.26,51.28,13700.0,34.406,34.4329,34.406,34.4194,13700.0
2013-07-25 12:50:00,51.28,51.29,51.25,51.26,10600.0,34.4194,34.4262,34.3993,34.406,10600.0
2013-07-25 12:55:00,51.26,51.31,51.26,51.3,11400.0,34.406,34.4396,34.406,34.4329,11400.0
2013-07-25 13:00:00,51.3,51.31,51.25,51.26,15400.0,34.4329,34.4396,34.3993,34.406,15400.0
2013-07-25 13:05:00,51.25,51.27,51.24,51.25,13400.0,34.3993,34.4127,34.3926,34.3993,13400.0
2013-07-25 13:10:00,51.25,51.26,51.24,51.25,15000.0,34.3993,34.406,34.3926,34.3993,15000.0
2013-07-25 13:15:00,51.25,51.28,51.25,51.25,31100.0,34.3993,34.4194,34.3993,34.3993,31100.0
2013-07-25 13:20:00,51.25,51.27,51.21,51.21,41200.0,34.3993,34.4127,34.3725,34.3725,41200.0
2013-07-25 13:25:00,51.22,51.27,51.22,51.24,60600.0,34.3792,34.4127,34.3792,34.3926,60600.0
2013-07-25 13:30:00,51.25,51.3,51.24,51.3,12100.0,34.3993,34.4329,34.3926,34.4329,12100.0
2013-07-25 13:35:00,51.3,51.31,51.27,51.27,8300.0,34.4329,34.4396,34.4127,34.4127,8300.0
2013-07-25 13:40:00,51.27,51.31,51.27,51.29,8300.0,34.4127,34.4396,34.4127,34.4262,8300.0
2013-07-25 13:45:00,51.29,51.34,51.29,51.33,12300.0,34.4262,34.4597,34.4262,34.453,12300.0
2013-07-25 13:50:00,51.33,51.34,51.32,51.32,8300.0,34.453,34.4597,34.4463,34.4463,8300.0
2013-07-25 13:55:00,51.32,51.37,51.32,51.35,16100.0,34.4463,34.4799,34.4463,34.4664,16100.0
2013-07-25 14:00:00,51.35,51.39,51.33,51.38,12700.0,34.4664,34.4933,34.453,34.4866,12700.0
2013-07-25 14:05:00,51.38,51.43,51.37,51.4,19200.0,34.4866,34.5201,34.4799,34.5,19200.0
2013-07-25 14:10:00,51.4,51.42,51.39,51.41,8100.0,34.5,34.5134,34.4933,34.5067,8100.0
2013-07-25 14:15:00,51.42,51.43,51.38,51.39,12200.0,34.5134,34.5201,34.4866,34.4933,12200.0
2013-07-25 14:20:00,51.38,51.39,51.35,51.35,9200.0,34.4866,34.4933,34.4664,34.4664,9200.0
2013-07-25 14:25:00,51.35,51.36,51.34,51.34,15600.0,34.4664,34.4731,34.4597,34.4597,15600.0
2013-07-25 14:30:00,51.34,51.34,51.32,51.33,13900.0,34.4597,34.4597,34.4463,34.453,13900.0
2013-07-25 14:35:00,51.33,51.35,51.32,51.33,11800.0,34.453,34.4664,34.4463,34.453,11800.0
2013-07-25 14:40:00,51.33,51.35,51.32,51.35,10400.0,34.453,34.4664,34.4463,34.4664,10400.0
2013-07-25 14:45:00,51.35,51.37,51.34,51.37,11400.0,34.4664,34.4799,34.4597,34.4799,11400.0
2013-07-25 14:50:00,51.36,51.39,51.36,51.38,5600.0,34.4731,34.4933,34.4731,34.4866,5600.0
2013-07-25 14:55:00,51.38,51.39,51.31,51.34,16400.0,34.4866,34.4933,34.4396,34.4597,16400.0
2013-07-25 15:00:00,51.33,51.36,51.33,51.34,17600.0,34.453,34.4731,34.453,34.4597,17600.0
2013-07-25 15:05:00,51.35,51.41,51.34,51.4,27000.0,34.4664,34.5067,34.4597,34.5,27000.0
2013-07-25 15:10:00,51.4,51.44,51.39,51.41,16000.0,34.5,34.5268,34.4933,34.5067,16000.0
2013-07-25 15:15:00,51.41,51.44,51.38,51.4,20300.0,34.5067,34.5268,34.4866,34.5,20300.0
2013-07-25 15:20:00,51.39,51.47,51.38,51.47,35200.0,34.4933,34.547,34.4866,34.547,35200.0
2013-07-25 15:25:00,51.46,51.5,51.43,51.44,26400.0,34.5403,34.5671,34.5201,34.5268,26400.0
2013-07-25 15:30:00,51.44,51.46,51.41,51.41,29300.0,34.5268,34.5403,34.5067,34.5067,29300.0
2013-07-25 15:35:00,51.4,51.48,51.4,51.45,21200.0,34.5,34.5537,34.5,34.5335,21200.0
2013-07-25 15:40:00,51.46,51.48,51.43,51.45,25500.0,34.5403,34.5537,34.5201,34.5335,25500.0
2013-07-25 15:45:00,51.46,51.46,51.4,51.43,46200.0,34.5403,34.5403,34.5,34.5201,46200.0
2013-07-25 15:50:00,51.43,51.47,51.41,51.46,38600.0,34.5201,34.547,34.5067,34.5403,38600.0
2013-07-25 15:55:00,51.45,51.46,51.39,51.43,81100.0,34.5335,34.5403,34.4933,34.5201,81100.0
2013-07-26 09:30:00,51.34,51.41,51.2,51.21,57000.0,34.4597,34.5067,34.3657,34.3725,57000.0
2013-07-26 09:35:00,51.23,51.32,51.21,51.23,25800.0,34.3859,34.4463,34.3725,34.3859,25800.0
2013-07-26 09:40:00,51.23,51.3,51.2,51.3,26100.0,34.3859,34.4329,34.3657,34.4329,26100.0
2013-07-26 09:45:00,51.29,51.31,51.25,51.31,16700.0,34.4262,34.4396,34.3993,34.4396,16700.0
2013-07-26 09:50:00,51.3,51.33,51.24,51.3,37200.0,34.4329,34.453,34.3926,34.4329,37200.0
2013-07-26 09:55:00,51.3,51.31,51.24,51.31,44100.0,34.4329,34.4396,34.3926,34.4396,44100.0
2013-07-26 10:00:00,51.29,51.35,51.27,51.3,56400.0,34.4262,34.4664,34.4127,34.4329,56400.0
2013-07-26 10:05:00,51.29,51.36,51.26,51.28,24100.0,34.4262,34.4731,34.406,34.4194,24100.0
2013-07-26 10:10:00,51.27,51.28,51.2,51.26,19700.0,34.4127,34.4194,34.3657,34.406,19700.0
2013-07-26 10:15:00,51.25,51.28,51.23,51.28,11900.0,34.3993,34.4194,34.3859,34.4194,11900.0
2013-07-26 10:20:00,51.28,51.3,51.25,51.28,19200.0,34.4194,34.4329,34.3993,34.4194,19200.0
2013-07-26 10:25:00,51.27,51.3,51.25,51.27,50700.0,34.4127,34.4329,34.3993,34.4127,50700.0
2013-07-26 10:30:00,51.26,51.31,51.26,51.3,33000.0,34.406,34.4396,34.406,34.4329,33000.0
2013-07-26 10:35:00,51.3,51.3,51.19,51.24,125500.0,34.4329,34.4329,34.359,34.3926,125500.0
2013-07-26 10:40:00,51.24,51.25,51.14,51.14,45400.0,34.3926,34.3993,34.3255,34.3255,45400.0
2013-07-26 10:45:00,51.14,51.16,51.03,51.06,18200.0,34.3255,34.3389,34.2516,34.2718,18200.0
2013-07-26 10:50:00,51.07,51.07,51.01,51.02,10600.0,34.2785,34.2785,34.2382,34.2449,10600.0
2013-07-26 10:55:00,51.02,51.04,50.98,51.03,10800.0,34.2449,34.2584,34.2181,34.2516,10800.0
2013-07-26 11:00:00,51.03,51.09,50.99,51.09,16500.0,34.2516,34.2919,34.2248,34.2919,16500.0
2013-07-26 11:05:00,51.09,51.1,51.05,51.07,14800.0,34.2919,34.2986,34.2651,34.2785,14800.0
2013-07-26 11:10:00,51.06,51.06,50.99,51.0,23600.0,34.2718,34.2718,34.2248,34.2315,23600.0
2013-07-26 11:15:00,50.99,51.03,50.99,51.02,26800.0,34.2248,34.2516,34.2248,34.2449,26800.0
2013-07-26 11:20:00,51.02,51.03,50.95,50.96,19600.0,34.2449,34.2516,34.1979,34.2047,19600.0
2013-07-26 11:25:00,50.96,50.97,50.94,50.94,16500.0,34.2047,34.2114,34.1912,34.1912,16500.0
2013-07-26 11:30:00,50.95,50.96,50.9,50.92,38400.0,34.1979,34.2047,34.1644,34.1778,38400.0
2013-07-26 11:35:00,50.92,50.93,50.89,50.93,18500.0,34.1778,34.1845,34.1577,34.1845,18500.0
2013-07-26 11:40:00,50.93,50.99,50.93,50.99,13900.0,34.1845,34.2248,34.1845,34.2248,13900.0
2013-07-26 11:45:00,51.0,51.09,51.0,51.08,20100.0,34.2315,34.2919,34.2315,34.2852,20100.0
2013-07-26 11:50:00,51.09,51.1,51.04,51.05,10300.0,34.2919,34.2986,34.2584,34.2651,10300.0
2013-07-26 11:55:00,51.05,51.09,51.03,51.09,10200.0,34.2651,34.2919,34.2516,34.2919,10200.0
2013-07-26 12:00:00,51.09,51.11,51.08,51.09,6200.0,34.2919,34.3053,34.2852,34.2919,6200.0
2013-07-26 12:05:00,51.1,51.19,51.1,51.17,14100.0,34.2986,34.359,34.2986,34.3456,14100.0
2013-07-26 12:10:00,51.17,51.19,51.16,51.18,7600.0,34.3456,34.359,34.3389,34.3523,7600.0
2013-07-26 12:15:00,51.18,51.19,51.16,51.18,9200.0,34.3523,34.359,34.3389,34.3523,9200.0
2013-07-26 12:20:00,51.18,51.2,51.16,51.2,7000.0,34.3523,34.3657,34.3389,34.3657,7000.0
2013-07-26 12:25:00,51.19,51.26,51.18,51.25,9300.0,34.359,34.406,34.3523,34.3993,9300.0
2013-07-26 12:30:00,51.25,51.26,51.2,51.25,13300.0,34.3993,34.406,34.3657,34.3993,13300.0
2013-07-26 12:35:00,51.24,51.25,51.23,51.24,8100.0,34.3926,34.3993,34.3859,34.3926,8100.0
2013-07-26 12:40:00,51.25,51.25,51.24,51.24,2200.0,34.3993,34.3993,34.3926,34.3926,2200.0
2013-07-26 12:45:00,51.25,51.3,51.25,51.29,17400.0,34.3993,34.4329,34.3993,34.4262,17400.0
2013-07-26 12:50:00,51.3,51.33,51.3,51.3,5300.0,34.4329,34.453,34.4329,34.4329,5300.0
2013-07-26 12:55:00,51.29,51.3,51.28,51.28,9200.0,34.4262,34.4329,34.4194,34.4194,9200.0
2013-07-26 13:00:00,51.28,51.31,51.28,51.3,10800.0,34.4194,34.4396,34.4194,34.4329,10800.0
2013-07-26 13:05:00,51.29,51.3,51.27,51.29,9300.0,34.4262,34.4329,34.4127,34.4262,9300.0
2013-07-26 13:10:00,51.3,51.34,51.3,51.33,8600.0,34.4329,34.4597,34.4329,34.453,8600.0
2013-07-26 13:15:00,51.33,51.36,51.32,51.36,10600.0,34.453,34.4731,34.4463,34.4731,10600.0
2013-07-26 13:20:00,51.36,51.42,51.35,51.42,17000.0,34.4731,34.5134,34.4664,34.5134,17000.0
2013-07-26 13:25:00,51.42,51.48,51.42,51.48,9800.0,34.5134,34.5537,34.5134,34.5537,9800.0
2013-07-26 13:30:00,51.48,51.48,51.4,51.4,10400.0,34.5537,34.5537,34.5,34.5,10400.0
2013-07-26 13:35:00,51.4,51.4,51.38,51.38,3000.0,34.5,34.5,34.4866,34.4866,3000.0
2013-07-26 13:40:00,51.38,51.4,51.37,51.38,10400.0,34.4866,34.5,34.4799,34.4866,10400.0
2013-07-26 13:45:00,51.38,51.41,51.37,51.4,12900.0,34.4866,34.5067,34.4799,34.5,12900.0
2013-07-26 13:50:00,51.4,51.41,51.39,51.41,6100.0,34.5,34.5067,34.4933,34.5067,6100.0
2013-07-26 13:55:00,51.41,51.42,51.38,51.39,11700.0,34.5067,34.5134,34.4866,34.4933,11700.0
2013-07-26 14:00:00,51.39,51.39,51.36,51.36,15000.0,34.4933,34.4933,34.4731,34.4731,15000.0
2013-07-26 14:05:00,51.36,51.39,51.36,51.38,5500.0,34.4731,34.4933,34.4731,34.4866,5500.0
2013-07-26 14:10:00,51.39,51.43,51.38,51.38,22500.0,34.4933,34.5201,34.4866,34.4866,22500.0
2013-07-26 14:15:00,51.38,51.38,51.33,51.33,9100.0,34.4866,34.4866,34.453,34.453,9100.0
2013-07-26 14:20:00,51.33,51.37,51.33,51.37,13500.0,34.453,34.4799,34.453,34.4799,13500.0
2013-07-26 14:25:00,51.38,51.38,51.32,51.34,13600.0,34.4866,34.4866,34.4463,34.4597,13600.0
2013-07-26 14:30:00,51.33,51.37,51.32,51.37,7400.0,34.453,34.4799,34.4463,34.4799,7400.0
2013-07-26 14:35:00,51.37,51.38,51.36,51.36,17100.0,34.4799,34.4866,34.4731,34.4731,17100.0
2013-07-26 14:40:00,51.35,51.39,51.35,51.38,10300.0,34.4664,34.4933,34.4664,34.4866,10300.0
2013-07-26 14:45:00,51.37,51.4,51.35,51.35,11500.0,34.4799,34.5,34.4664,34.4664,11500.0
2013-07-26 14:50:00,51.36,51.41,51.36,51.39,18500.0,34.4731,34.5067,34.4731,34.4933,18500.0
2013-07-26 14:55:00,51.38,51.4,51.36,51.4,8300.0,34.4866,34.5,34.4731,34.5,8300.0
2013-07-26 15:00:00,51.4,51.4,51.36,51.36,14300.0,34.5,34.5,34.4731,34.4731,14300.0
2013-07-26 15:05:00,51.37,51.4,51.37,51.4,14500.0,34.4799,34.5,34.4799,34.5,14500.0
2013-07-26 15:10:00,51.4,51.42,51.38,51.38,22800.0,34.5,34.5134,34.4866,34.4866,22800.0
2013-07-26 15:15:00,51.39,51.39,51.36,51.38,14000.0,34.4933,34.4933,34.4731,34.4866,14000.0
2013-07-26 15:20:00,51.38,51.45,51.38,51.43,36100.0,34.4866,34.5335,34.4866,34.5201,36100.0
2013-07-26 15:25:00,51.43,51.44,51.41,51.44,17500.0,34.5201,34.5268,34.5067,34.5268,17500.0
2013-07-26 15:30:00,51.43,51.43,51.38,51.41,15100.0,34.5201,34.5201,34.4866,34.5067,15100.0
2013-07-26 15:35:00,51.4,51.43,51.4,51.42,20200.0,34.5,34.5201,34.5,34.5134,20200.0
2013-07-26 15:40:00,51.42,51.48,51.42,51.45,46700.0,34.5134,34.5537,34.5134,34.5335,46700.0
2013-07-26 15:45:00,51.46,51.5,51.46,51.5,46900.0,34.5403,34.5671,34.5403,34.5671,46900.0
2013-07-26 15:50:00,51.5,51.51,51.45,51.5,43800.0,34.5671,34.5738,34.5335,34.5671,43800.0
2013-07-26 15:55:00,51.5,51.53,51.49,51.5,97600.0,34.5671,34.5872,34.5604,34.5671,97600.0
2013-07-29 09:30:00,51.54,51.54,51.4,51.52,61200.0,34.594,34.594,34.5,34.5805,61200.0
2013-07-29 09:35:00,51.53,51.68,51.53,51.59,34500.0,34.5872,34.6879,34.5872,34.6275,34500.0
2013-07-29 09:40:00,51.61,51.71,51.55,51.67,42200.0,34.6409,34.7081,34.6007,34.6812,42200.0
2013-07-29 09:45:00,51.67,51.72,51.66,51.69,20100.0,34.6812,34.7148,34.6745,34.6946,20100.0
2013-07-29 09:50:00,51.69,51.71,51.63,51.68,57500.0,34.6946,34.7081,34.6544,34.6879,57500.0
2013-07-29 09:55:00,51.68,51.77,51.65,51.75,30100.0,34.6879,34.7483,34.6678,34.7349,30100.0
2013-07-29 10:00:00,51.75,51.82,51.72,51.79,40400.0,34.7349,34.7819,34.7148,34.7618,40400.0
2013-07-29 10:05:00,51.79,51.83,51.74,51.8,35000.0,34.7618,34.7886,34.7282,34.7685,35000.0
2013-07-29 10:10:00,51.81,51.82,51.71,51.78,38900.0,34.7752,34.7819,34.7081,34.755,38900.0
2013-07-29 10:15:00,51.78,51.9,51.78,51.88,29500.0,34.755,34.8356,34.755,34.8222,29500.0
2013-07-29 10:20:00,51.89,51.89,51.85,51.86,17900.0,34.8289,34.8289,34.802,34.8087,17900.0
2013-07-29 10:25:00,51.86,51.91,51.82,51.89,32500.0,34.8087,34.8423,34.7819,34.8289,32500.0
2013-07-29 10:30:00,51.9,51.92,51.85,51.85,27100.0,34.8356,34.849,34.802,34.802,27100.0
2013-07-29 10:35:00,51.86,51.92,51.84,51.85,22700.0,34.8087,34.849,34.7953,34.802,22700.0
2013-07-29 10:40:00,51.84,51.91,51.83,51.91,23700.0,34.7953,34.8423,34.7886,34.8423,23700.0
2013-07-29 10:45:00,51.91,51.96,51.88,51.91,34700.0,34.8423,34.8759,34.8222,34.8423,34700.0
2013-07-29 10:50:00,51.91,51.93,51.9,51.93,18400.0,34.8423,34.8557,34.8356,34.8557,18400.0
2013-07-29 10:55:00,51.93,51.98,51.9,51.93,29500.0,34.8557,34.8893,34.8356,34.8557,29500.0
2013-07-29 11:00:00,51.93,51.93,51.88,51.9,23800.0,34.8557,34.8557,34.8222,34.8356,23800.0
2013-07-29 11:05:00,51.9,51.9,51.85,51.87,22300.0,34.8356,34.8356,34.802,34.8155,22300.0
2013-07-29 11:10:00,51.86,51.88,51.85,51.85,19600.0,34.8087,34.8222,34.802,34.802,19600.0
2013-07-29 11:15:00,51.85,51.87,51.78,51.81,15900.0,34.802,34.8155,34.755,34.7752,15900.0
2013-07-29 11:20:00,51.81,51.84,51.8,51.83,9700.0,34.7752,34.7953,34.7685,34.7886,9700.0
2013-07-29 11:25:00,51.83,51.85,51.82,51.85,23900.0,34.7886,34.802,34.7819,34.802,23900.0
2013-07-29 11:30:00,51.84,51.86,51.82,51.83,33300.0,34.7953,34.8087,34.7819,34.7886,33300.0
2013-07-29 11:35:00,51.82,51.84,51.77,51.79,18400.0,34.7819,34.7953,34.7483,34.7618,18400.0
2013-07-29 11:40:00,51.79,51.83,51.78,51.83,24400.0,34.7618,34.7886,34.755,34.7886,24400.0
2013-07-29 11:45:00,51.84,51.85,51.8,51.84,24600.0,34.7953,34.802,34.7685,34.7953,24600.0
2013-07-29 11:50:00,51.85,51.88,51.84,51.87,20400.0,34.802,34.8222,34.7953,34.8155,20400.0
2013-07-29 11:55:00,51.87,51.88,51.83,51.83,16700.0,34.8155,34.8222,34.7886,34.7886,16700.0
2013-07-29 12:00:00,51.83,51.85,51.81,51.82,21600.0,34.7886,34.802,34.7752,34.7819,21600.0
2013-07-29 12:05:00,51.8,51.81,51.78,51.78,12200.0,34.7685,34.7752,34.755,34.755,12200.0
2013-07-29 12:10:00,51.78,51.78,51.74,51.77,14300.0,34.755,34.755,34.7282,34.7483,14300.0
2013-07-29 12:15:00,51.76,51.77,51.72,51.72,11100.0,34.7416,34.7483,34.7148,34.7148,11100.0
2013-07-29 12:20:00,51.71,51.72,51.67,51.72,21700.0,34.7081,34.7148,34.6812,34.7148,21700.0
2013-07-29 12:25:00,51.73,51.74,51.72,51.72,23900.0,34.7215,34.7282,34.7148,34.7148,23900.0
2013-07-29 12:30:00,51.72,51.73,51.71,51.71,18200.0,34.7148,34.7215,34.7081,34.7081,18200.0
2013-07-29 12:35:00,51.72,51.76,51.72,51.76,9500.0,34.7148,34.7416,34.7148,34.7416,9500.0
2013-07-29 12:40:00,51.76,51.83,51.76,51.83,7800.0,34.7416,34.7886,34.7416,34.7886,7800.0
2013-07-29 12:45:00,51.83,51.87,51.83,51.85,20600.0,34.7886,34.8155,34.7886,34.802,20600.0
2013-07-29 12:50:00,51.86,51.87,51.85,51.85,10200.0,34.8087,34.8155,34.802,34.802,10200.0
2013-07-29 12:55:00,51.85,51.85,51.8,51.85,23400.0,34.802,34.802,34.7685,34.802,23400.0
2013-07-29 13:00:00,51.85,51.9,51.85,51.87,13800.0,34.802,34.8356,34.802,34.8155,13800.0
2013-07-29 13:05:00,51.88,51.9,51.88,51.88,12200.0,34.8222,34.8356,34.8222,34.8222,12200.0
2013-07-29 13:10:00,51.87,51.9,51.87,51.9,6100.0,34.8155,34.8356,34.8155,34.8356,6100.0
2013-07-29 13:15:00,51.9,51.9,51.86,51.87,10900.0,34.8356,34.8356,34.8087,34.8155,10900.0
2013-07-29 13:20:00,51.86,51.9,51.86,51.9,23300.0,34.8087,34.8356,34.8087,34.8356,23300.0
2013-07-29 13:25:00,51.9,51.9,51.85,51.86,12100.0,34.8356,34.8356,34.802,34.8087,12100.0
2013-07-29 13:30:00,51.85,51.86,51.83,51.85,13900.0,34.802,34.8087,34.7886,34.802,13900.0
2013-07-29 13:35:00,51.86,51.86,51.8,51.8,16700.0,34.8087,34.8087,34.7685,34.7685,16700.0
2013-07-29 13:40:00,51.8,51.85,51.8,51.84,36000.0,34.7685,34.802,34.7685,34.7953,36000.0
2013-07-29 13:45:00,51.83,51.83,51.77,51.78,32000.0,34.7886,34.7886,34.7483,34.755,32000.0
2013-07-29 13:50:00,51.78,51.81,51.78,51.8,9800.0,34.755,34.7752,34.755,34.7685,9800.0
2013-07-29 13:55:00,51.8,51.86,51.8,51.86,27600.0,34.7685,34.8087,34.7685,34.8087,27600.0
2013-07-29 14:00:00,51.86,51.89,51.85,51.87,23300.0,34.8087,34.8289,34.802,34.8155,23300.0
2013-07-29 14:05:00,51.88,51.89,51.86,51.88,15700.0,34.8222,34.8289,34.8087,34.8222,15700.0
2013-07-29 14:10:00,51.89,51.93,51.88,51.91,22600.0,34.8289,34.8557,34.8222,34.8423,22600.0
2013-07-29 14:15:00,51.9,51.91,51.88,51.89,15700.0,34.8356,34.8423,34.8222,34.8289,15700.0
2013-07-29 14:20:00,51.88,51.91,51.88,51.91,17400.0,34.8222,34.8423,34.8222,34.8423,17400.0
2013-07-29 14:25:00,51.91,51.91,51.86,51.88,26200.0,34.8423,34.8423,34.8087,34.8222,26200.0
2013-07-29 14:30:00,51.88,51.91,51.87,51.87,18400.0,34.8222,34.8423,34.8155,34.8155,18400.0
2013-07-29 14:35:00,51.88,51.88,51.85,51.85,14200.0,34.8222,34.8222,34.802,34.802,14200.0
2013-07-29 14:40:00,51.85,51.9,51.85,51.85,35100.0,34.802,34.8356,34.802,34.802,35100.0
2013-07-29 14:45:00,51.85,51.87,51.84,51.87,21000.0,34.802,34.8155,34.7953,34.8155,21000.0
2013-07-29 14:50:00,51.87,51.88,51.86,51.88,11800.0,34.8155,34.8222,34.8087,34.8222,11800.0
2013-07-29 14:55:00,51.88,51.9,51.87,51.9,11400.0,34.8222,34.8356,34.8155,34.8356,11400.0
2013-07-29 15:00:00,51.9,51.91,51.89,51.89,24800.0,34.8356,34.8423,34.8289,34.8289,24800.0
2013-07-29 15:05:00,51.9,51.9,51.88,51.9,24000.0,34.8356,34.8356,34.8222,34.8356,24000.0
2013-07-29 15:10:00,51.9,51.9,51.89,51.89,14100.0,34.8356,34.8356,34.8289,34.8289,14100.0
2013-07-29 15:15:00,51.89,51.9,51.89,51.89,17100.0,34.8289,34.8356,34.8289,34.8289,17100.0
2013-07-29 15:20:00,51.9,51.9,51.85,51.87,46400.0,34.8356,34.8356,34.802,34.8155,46400.0
2013-07-29 15:25:00,51.88,51.89,51.87,51.88,24400.0,34.8222,34.8289,34.8155,34.8222,24400.0
2013-07-29 15:30:00,51.89,51.89,51.88,51.89,20600.0,34.8289,34.8289,34.8222,34.8289,20600.0
2013-07-29 15:35:00,51.89,51.89,51.87,51.87,45400.0,34.8289,34.8289,34.8155,34.8155,45400.0
2013-07-29 15:40:00,51.87,51.89,51.87,51.89,31000.0,34.8155,34.8289,34.8155,34.8289,31000.0
2013-07-29 15:45:00,51.89,51.93,51.89,51.91,59800.0,34.8289,34.8557,34.8289,34.8423,59800.0
2013-07-29 15:50:00,51.9,51.91,51.82,51.83,64100.0,34.8356,34.8423,34.7819,34.7886,64100.0
2013-07-29 15:55:00,51.82,51.84,51.8,51.84,96000.0,34.7819,34.7953,34.7685,34.7953,96000.0
2013-07-30 09:30:00,51.8,52.1,51.8,52.0,132000.0,34.7685,34.9698,34.7685,34.9027,132000.0
2013-07-30 09:35:00,52.0,52.07,51.96,52.0,25800.0,34.9027,34.9497,34.8759,34.9027,25800.0
2013-07-30 09:40:00,52.0,52.07,51.99,52.07,38200.0,34.9027,34.9497,34.896,34.9497,38200.0
2013-07-30 09:45:00,52.06,52.09,52.01,52.06,24200.0,34.943,34.9631,34.9094,34.943,24200.0
2013-07-30 09:50:00,52.06,52.16,52.04,52.15,24800.0,34.943,35.0101,34.9296,35.0034,24800.0
2013-07-30 09:55:00,52.15,52.16,52.09,52.12,24200.0,35.0034,35.0101,34.9631,34.9833,24200.0
2013-07-30 10:00:00,52.13,52.25,52.12,52.21,32600.0,34.99,35.0705,34.9833,35.0437,32600.0
2013-07-30 10:05:00,52.21,52.22,52.18,52.22,19000.0,35.0437,35.0504,35.0235,35.0504,19000.0
2013-07-30 10:10:00,52.23,52.25,52.18,52.25,17200.0,35.0571,35.0705,35.0235,35.0705,17200.0
2013-07-30 10:15:00,52.25,52.28,52.21,52.21,20600.0,35.0705,35.0906,35.0437,35.0437,20600.0
2013-07-30 10:20:00,52.22,52.25,52.19,52.21,25600.0,35.0504,35.0705,35.0302,35.0437,25600.0
2013-07-30 10:25:00,52.22,52.22,52.18,52.2,24400.0,35.0504,35.0504,35.0235,35.037,24400.0
2013-07-30 10:30:00,52.2,52.25,52.19,52.25,28500.0,35.037,35.0705,35.0302,35.0705,28500.0
2013-07-30 10:35:00,52.25,52.3,52.23,52.29,21300.0,35.0705,35.1041,35.0571,35.0974,21300.0
2013-07-30 10:40:00,52.29,52.36,52.29,52.32,28400.0,35.0974,35.1443,35.0974,35.1175,28400.0
2013-07-30 10:45:00,52.32,52.37,52.29,52.36,17400.0,35.1175,35.1511,35.0974,35.1443,17400.0
2013-07-30 10:50:00,52.36,52.38,52.35,52.35,36200.0,35.1443,35.1578,35.1376,35.1376,36200.0
2013-07-30 10:55:00,52.35,52.37,52.27,52.32,40300.0,35.1376,35.1511,35.0839,35.1175,40300.0
2013-07-30 11:00:00,52.31,52.33,52.22,52.23,36100.0,35.1108,35.1242,35.0504,35.0571,36100.0
2013-07-30 11:05:00,52.22,52.25,52.18,52.24,21600.0,35.0504,35.0705,35.0235,35.0638,21600.0
2013-07-30 11:10:00,52.24,52.33,52.23,52.29,35000.0,35.0638,35.1242,35.0571,35.0974,35000.0
2013-07-30 11:15:00,52.29,52.3,52.25,52.27,22800.0,35.0974,35.1041,35.0705,35.0839,22800.0
2013-07-30 11:20:00,52.28,52.3,52.24,52.24,20700.0,35.0906,35.1041,35.0638,35.0638,20700.0
2013-07-30 11:25:00,52.25,52.27,52.2,52.22,25300.0,35.0705,35.0839,35.037,35.0504,25300.0
2013-07-30 11:30:00,52.21,52.22,52.15,52.18,25700.0,35.0437,35.0504,35.0034,35.0235,25700.0
2013-07-30 11:35:00,52.17,52.18,52.12,52.14,16900.0,35.0168,35.0235,34.9833,34.9967,16900.0
2013-07-30 11:40:00,52.14,52.14,52.1,52.14,15200.0,34.9967,34.9967,34.9698,34.9967,15200.0
2013-07-30 11:45:00,52.14,52.2,52.11,52.2,24800.0,34.9967,35.037,34.9765,35.037,24800.0
2013-07-30 11:50:00,52.2,52.21,52.07,52.07,29100.0,35.037,35.0437,34.9497,34.9497,29100.0
2013-07-30 11:55:00,52.07,52.08,52.01,52.02,21500.0,34.9497,34.9564,34.9094,34.9161,21500.0
2013-07-30 12:00:00,52.03,52.05,51.97,51.97,22800.0,34.9228,34.9363,34.8826,34.8826,22800.0
2013-07-30 12:05:00,51.98,52.04,51.97,52.04,15100.0,34.8893,34.9296,34.8826,34.9296,15100.0
2013-07-30 12:10:00,52.05,52.05,52.0,52.01,30600.0,34.9363,34.9363,34.9027,34.9094,30600.0
2013-07-30 12:15:00,52.01,52.02,51.99,52.01,13000.0,34.9094,34.9161,34.896,34.9094,13000.0
2013-07-30 12:20:00,52.01,52.06,52.01,52.05,15200.0,34.9094,34.943,34.9094,34.9363,15200.0
2013-07-30 12:25:00,52.05,52.06,52.01,52.04,13900.0,34.9363,34.943,34.9094,34.9296,13900.0
2013-07-30 12:30:00,52.03,52.05,52.02,52.03,14500.0,34.9228,34.9363,34.9161,34.9228,14500.0
2013-07-30 12:35:00,52.03,52.08,52.02,52.03,16800.0,34.9228,34.9564,34.9161,34.9228,16800.0
2013-07-30 12:40:00,52.04,52.07,52.03,52.05,14100.0,34.9296,34.9497,34.9228,34.9363,14100.0
2013-07-30 12:45:00,52.05,52.06,52.02,52.03,23300.0,34.9363,34.943,34.9161,34.9228,23300.0
2013-07-30 12:50:00,52.02,52.07,51.99,52.05,15400.0,34.9161,34.9497,34.896,34.9363,15400.0
2013-07-30 12:55:00,52.05,52.05,52.02,52.03,9500.0,34.9363,34.9363,34.9161,34.9228,9500.0
2013-07-30 13:00:00,52.04,52.05,51.99,52.0,25800.0,34.9296,34.9363,34.896,34.9027,25800.0
2013-07-30 13:05:00,52.0,52.01,51.99,52.0,45900.0,34.9027,34.9094,34.896,34.9027,45900.0
2013-07-30 13:10:00,51.99,52.01,51.96,51.96,19900.0,34.896,34.9094,34.8759,34.8759,19900.0
2013-07-30 13:15:00,51.97,51.98,51.94,51.95,27300.0,34.8826,34.8893,34.8624,34.8692,27300.0
2013-07-30 13:20:00,51.95,51.95,51.88,51.91,26800.0,34.8692,34.8692,34.8222,34.8423,26800.0
2013-07-30 13:25:00,51.91,51.92,51.88,51.91,22300.0,34.8423,34.849,34.8222,34.8423,22300.0
2013-07-30 13:30:00,51.91,51.91,51.81,51.81,34100.0,34.8423,34.8423,34.7752,34.7752,34100.0
2013-07-30 13:35:00,51.81,51.86,51.81,51.86,15100.0,34.7752,34.8087,34.7752,34.8087,15100.0
2013-07-30 13:40:00,51.87,51.91,51.86,51.91,23000.0,34.8155,34.8423,34.8087,34.8423,23000.0
2013-07-30 13:45:00,51.9,51.93,51.86,51.91,32700.0,34.8356,34.8557,34.8087,34.8423,32700.0
2013-07-30 13:50:00,51.92,51.95,51.91,51.95,20100.0,34.849,34.8692,34.8423,34.8692,20100.0
2013-07-30 13:55:00,51.96,51.96,51.93,51.94,16000.0,34.8759,34.8759,34.8557,34.8624,16000.0
2013-07-30 14:00:00,51.93,51.97,51.92,51.97,27600.0,34.8557,34.8826,34.849,34.8826,27600.0
2013-07-30 14:05:00,51.97,51.98,51.93,51.94,25700.0,34.8826,34.8893,34.8557,34.8624,25700.0
2013-07-30 14:10:00,51.93,51.95,51.89,51.91,32000.0,34.8557,34.8692,34.8289,34.8423,32000.0
2013-07-30 14:15:00,51.91,51.95,51.91,51.95,23700.0,34.8423,34.8692,34.8423,34.8692,23700.0
2013-07-30 14:20:00,51.95,51.96,51.91,51.91,26500.0,34.8692,34.8759,34.8423,34.8423,26500.0
2013-07-30 14:25:00,51.91,51.94,51.9,51.93,32000.0,34.8423,34.8624,34.8356,34.8557,32000.0
2013-07-30 14:30:00,51.92,51.94,51.92,51.94,11600.0,34.849,34.8624,34.849,34.8624,11600.0
2013-07-30 14:35:00,51.94,51.94,51.9,51.93,30400.0,34.8624,34.8624,34.8356,34.8557,30400.0
2013-07-30 14:40:00,51.93,51.95,51.89,51.89,32200.0,34.8557,34.8692,34.8289,34.8289,32200.0
2013-07-30 14:45:00,51.9,51.91,51.89,51.9,22700.0,34.8356,34.8423,34.8289,34.8356,22700.0
2013-07-30 14:50:00,51.89,51.94,51.89,51.94,18800.0,34.8289,34.8624,34.8289,34.8624,18800.0
2013-07-30 14:55:00,51.94,51.94,51.91,51.92,41600.0,34.8624,34.8624,34.8423,34.849,41600.0
2013-07-30 15:00:00,51.92,51.94,51.89,51.94,20000.0,34.849,34.8624,34.8289,34.8624,20000.0
2013-07-30 15:05:00,51.94,51.99,51.94,51.99,34700.0,34.8624,34.896,34.8624,34.896,34700.0
2013-07-30 15:10:00,51.99,52.0,51.97,51.98,26300.0,34.896,34.9027,34.8826,34.8893,26300.0
2013-07-30 15:15:00,51.99,52.0,51.97,51.98,20600.0,34.896,34.9027,34.8826,34.8893,20600.0
2013-07-30 15:20:00,51.97,52.02,51.97,52.0,35300.0,34.8826,34.9161,34.8826,34.9027,35300.0
2013-07-30 15:25:00,51.99,52.01,51.98,52.0,50600.0,34.896,34.9094,34.8893,34.9027,50600.0
2013-07-30 15:30:00,52.0,52.01,51.98,51.99,41700.0,34.9027,34.9094,34.8893,34.896,41700.0
2013-07-30 15:35:00,51.99,51.99,51.97,51.98,27100.0,34.896,34.896,34.8826,34.8893,27100.0
2013-07-30 15:40:00,51.98,52.03,51.97,52.0,46600.0,34.8893,34.9228,34.8826,34.9027,46600.0
2013-07-30 15:45:00,52.0,52.0,51.97,51.97,97400.0,34.9027,34.9027,34.8826,34.8826,97400.0
2013-07-30 15:50:00,51.97,51.98,51.95,51.96,76300.0,34.8826,34.8893,34.8692,34.8759,76300.0
2013-07-30 15:55:00,51.95,51.97,51.89,51.89,401800.0,34.8692,34.8826,34.8289,34.8289,401800.0
2013-07-31 09:30:00,52.13,52.28,52.04,52.1,101800.0,34.99,35.0906,34.9296,34.9698,101800.0
2013-07-31 09:35:00,52.03,52.07,51.89,51.91,38200.0,34.9228,34.9497,34.8289,34.8423,38200.0
2013-07-31 09:40:00,51.88,51.96,51.88,51.93,22600.0,34.8222,34.8759,34.8222,34.8557,22600.0
2013-07-31 09:45:00,51.94,52.0,51.93,51.96,45500.0,34.8624,34.9027,34.8557,34.8759,45500.0
2013-07-31 09:50:00,51.96,52.01,51.93,51.95,37900.0,34.8759,34.9094,34.8557,34.8692,37900.0
2013-07-31 09:55:00,51.96,52.0,51.93,51.99,25900.0,34.8759,34.9027,34.8557,34.896,25900.0
2013-07-31 10:00:00,52.0,52.02,51.98,52.02,31300.0,34.9027,34.9161,34.8893,34.9161,31300.0
2013-07-31 10:05:00,52.01,52.05,52.0,52.02,20100.0,34.9094,34.9363,34.9027,34.9161,20100.0
2013-07-31 10:10:00,52.02,52.1,52.02,52.03,27800.0,34.9161,34.9698,34.9161,34.9228,27800.0
2013-07-31 10:15:00,52.03,52.07,52.0,52.01,28400.0,34.9228,34.9497,34.9027,34.9094,28400.0
2013-07-31 10:20:00,52.0,52.05,52.0,52.0,25300.0,34.9027,34.9363,34.9027,34.9027,25300.0
2013-07-31 10:25:00,52.0,52.12,52.0,52.11,30800.0,34.9027,34.9833,34.9027,34.9765,30800.0
2013-07-31 10:30:00,52.11,52.21,52.11,52.15,26700.0,34.9765,35.0437,34.9765,35.0034,26700.0
2013-07-31 10:35:00,52.16,52.23,52.15,52.18,20700.0,35.0101,35.0571,35.0034,35.0235,20700.0
2013-07-31 10:40:00,52.19,52.22,52.16,52.17,20600.0,35.0302,35.0504,35.0101,35.0168,20600.0
2013-07-31 10:45:00,52.17,52.22,52.14,52.16,23300.0,35.0168,35.0504,34.9967,35.0101,23300.0
2013-07-31 10:50:00,52.16,52.18,52.13,52.13,19900.0,35.0101,35.0235,34.99,34.99,19900.0
2013-07-31 10:55:00,52.13,52.2,52.13,52.17,14400.0,34.99,35.037,34.99,35.0168,14400.0
2013-07-31 11:00:00,52.17,52.18,52.16,52.17,9400.0,35.0168,35.0235,35.0101,35.0168,9400.0
2013-07-31 11:05:00,52.17,52.19,52.14,52.16,21400.0,35.0168,35.0302,34.9967,35.0101,21400.0
2013-07-31 11:10:00,52.16,52.17,52.14,52.14,12900.0,35.0101,35.0168,34.9967,34.9967,12900.0
2013-07-31 11:15:00,52.14,52.15,52.11,52.13,18100.0,34.9967,35.0034,34.9765,34.99,18100.0
2013-07-31 11:20:00,52.13,52.14,52.11,52.12,17000.0,34.99,34.9967,34.9765,34.9833,17000.0
2013-07-31 11:25:00,52.12,52.12,52.04,52.04,20600.0,34.9833,34.9833,34.9296,34.9296,20600.0
2013-07-31 11:30:00,52.04,52.1,52.03,52.1,12200.0,34.9296,34.9698,34.9228,34.9698,12200.0
2013-07-31 11:35:00,52.11,52.13,52.07,52.09,18000.0,34.9765,34.99,34.9497,34.9631,18000.0
2013-07-31 11:40:00,52.08,52.11,52.08,52.11,5800.0,34.9564,34.9765,34.9564,34.9765,5800.0
2013-07-31 11:45:00,52.11,52.13,52.08,52.09,13000.0,34.9765,34.99,34.9564,34.9631,13000.0
2013-07-31 11:50:00,52.08,52.12,52.08,52.09,13700.0,34.9564,34.9833,34.9564,34.9631,13700.0
2013-07-31 11:55:00,52.09,52.12,52.05,52.05,37500.0,34.9631,34.9833,34.9363,34.9363,37500.0
2013-07-31 12:00:00,52.06,52.07,52.04,52.07,9900.0,34.943,34.9497,34.9296,34.9497,9900.0
2013-07-31 12:05:00,52.08,52.11,52.08,52.09,17700.0,34.9564,34.9765,34.9564,34.9631,17700.0
2013-07-31 12:10:00,52.08,52.09,52.07,52.07,19400.0,34.9564,34.9631,34.9497,34.9497,19400.0
2013-07-31 12:15:00,52.07,52.1,52.07,52.1,20000.0,34.9497,34.9698,34.9497,34.9698,20000.0
2013-07-31 12:20:00,52.1,52.11,52.09,52.1,13600.0,34.9698,34.9765,34.9631,34.9698,13600.0
2013-07-31 12:25:00,52.09,52.09,52.03,52.03,11000.0,34.9631,34.9631,34.9228,34.9228,11000.0
2013-07-31 12:30:00,52.03,52.04,52.02,52.02,16400.0,34.9228,34.9296,34.9161,34.9161,16400.0
2013-07-31 12:35:00,52.03,52.03,52.0,52.0,10600.0,34.9228,34.9228,34.9027,34.9027,10600.0
2013-07-31 12:40:00,52.01,52.01,51.98,51.99,17700.0,34.9094,34.9094,34.8893,34.896,17700.0
2013-07-31 12:45:00,51.99,52.03,51.98,52.03,14500.0,34.896,34.9228,34.8893,34.9228,14500.0
2013-07-31 12:50:00,52.03,52.04,52.02,52.03,10500.0,34.9228,34.9296,34.9161,34.9228,10500.0
2013-07-31 12:55:00,52.04,52.04,52.0,52.02,14000.0,34.9296,34.9296,34.9027,34.9161,14000.0
2013-07-31 13:00:00,52.01,52.02,51.99,52.02,20800.0,34.9094,34.9161,34.896,34.9161,20800.0
2013-07-31 13:05:00,52.01,52.01,51.92,51.93,31300.0,34.9094,34.9094,34.849,34.8557,31300.0
2013-07-31 13:10:00,51.94,51.96,51.89,51.96,27300.0,34.8624,34.8759,34.8289,34.8759,27300.0
2013-07-31 13:15:00,51.96,51.98,51.94,51.98,36000.0,34.8759,34.8893,34.8624,34.8893,36000.0
2013-07-31 13:20:00,51.98,51.99,51.96,51.99,14200.0,34.8893,34.896,34.8759,34.896,14200.0
2013-07-31 13:25:00,51.99,51.99,51.96,51.96,25600.0,34.896,34.896,34.8759,34.8759,25600.0
2013-07-31 13:30:00,51.97,52.01,51.94,52.01,87900.0,34.8826,34.9094,34.8624,34.9094,87900.0
2013-07-31 13:35:00,52.01,52.04,52.01,52.04,8000.0,34.9094,34.9296,34.9094,34.9296,8000.0
2013-07-31 13:40:00,52.03,52.07,52.0,52.0,28500.0,34.9228,34.9497,34.9027,34.9027,28500.0
2013-07-31 13:45:00,52.0,52.0,51.96,51.97,19900.0,34.9027,34.9027,34.8759,34.8826,19900.0
2013-07-31 13:50:00,51.98,52.0,51.98,51.99,11200.0,34.8893,34.9027,34.8893,34.896,11200.0
2013-07-31 13:55:00,51.98,52.0,51.95,51.96,41300.0,34.8893,34.9027,34.8692,34.8759,41300.0
2013-07-31 14:00:00,51.96,52.07,51.93,52.03,60500.0,34.8759,34.9497,34.8557,34.9228,60500.0
2013-07-31 14:05:00,52.05,52.07,51.96,52.01,29400.0,34.9363,34.9497,34.8759,34.9094,29400.0
2013-07-31 14:10:00,52.01,52.03,51.96,52.0,58000.0,34.9094,34.9228,34.8759,34.9027,58000.0
2013-07-31 14:15:00,52.0,52.0,51.87,51.97,47400.0,34.9027,34.9027,34.8155,34.8826,47400.0
2013-07-31 14:20:00,51.97,52.07,51.97,52.05,32800.0,34.8826,34.9497,34.8826,34.9363,32800.0
2013-07-31 14:25:00,52.04,52.08,52.03,52.03,26700.0,34.9296,34.9564,34.9228,34.9228,26700.0
2013-07-31 14:30:00,52.03,52.12,52.03,52.1,48600.0,34.9228,34.9833,34.9228,34.9698,48600.0
2013-07-31 14:35:00,52.1,52.17,52.08,52.11,37600.0,34.9698,35.0168,34.9564,34.9765,37600.0
2013-07-31 14:40:00,52.09,52.16,52.09,52.14,37400.0,34.9631,35.0101,34.9631,34.9967,37400.0
2013-07-31 14:45:00,52.13,52.14,52.09,52.12,34800.0,34.99,34.9967,34.9631,34.9833,34800.0
2013-07-31 14:50:00,52.12,52.17,52.11,52.17,30800.0,34.9833,35.0168,34.9765,35.0168,30800.0
2013-07-31 14:55:00,52.17,52.18,52.12,52.14,28200.0,35.0168,35.0235,34.9833,34.9967,28200.0
2013-07-31 15:00:00,52.15,52.15,52.09,52.12,27700.0,35.0034,35.0034,34.9631,34.9833,27700.0
2013-07-31 15:05:00,52.12,52.13,52.06,52.06,31400.0,34.9833,34.99,34.943,34.943,31400.0
2013-07-31 15:10:00,52.07,52.07,52.0,52.01,36300.0,34.9497,34.9497,34.9027,34.9094,36300.0
2013-07-31 15:15:00,52.01,52.03,52.0,52.01,34800.0,34.9094,34.9228,34.9027,34.9094,34800.0
2013-07-31 15:20:00,52.0,52.02,51.99,52.02,31900.0,34.9027,34.9161,34.896,34.9161,31900.0
2013-07-31 15:25:00,52.02,52.05,52.0,52.05,30200.0,34.9161,34.9363,34.9027,34.9363,30200.0
2013-07-31 15:30:00,52.04,52.05,51.99,52.02,65600.0,34.9296,34.9363,34.896,34.9161,65600.0
2013-07-31 15:35:00,52.02,52.04,52.0,52.02,46200.0,34.9161,34.9296,34.9027,34.9161,46200.0
2013-07-31 15:40:00,52.01,52.02,51.99,51.99,78600.0,34.9094,34.9161,34.896,34.896,78600.0
2013-07-31 15:45:00,51.99,52.0,51.91,51.91,160700.0,34.896,34.9027,34.8423,34.8423,160700.0
2013-07-31 15:50:00,51.91,51.98,51.88,51.88,103500.0,34.8423,34.8893,34.8222,34.8222,103500.0
2013-07-31 15:55:00,51.88,52.02,51.83,51.99,350300.0,34.8222,34.9161,34.7886,34.896,350300.0
2013-08-01 09:30:00,53.03,53.03,52.45,52.72,225800.0,35.5941,35.5941,35.2048,35.386,225800.0
2013-08-01 09:35:00,52.71,52.8,52.65,52.72,64600.0,35.3793,35.4397,35.339,35.386,64600.0
2013-08-01 09:40:00,52.72,52.79,52.66,52.75,43600.0,35.386,35.433,35.3457,35.4061,43600.0
2013-08-01 09:45:00,52.73,52.81,52.68,52.71,43700.0,35.3927,35.4464,35.3591,35.3793,43700.0
2013-08-01 09:50:00,52.72,52.75,52.61,52.68,98500.0,35.386,35.4061,35.3121,35.3591,98500.0
2013-08-01 09:55:00,52.68,52.73,52.63,52.69,70700.0,35.3591,35.3927,35.3256,35.3658,70700.0
2013-08-01 10:00:00,52.69,52.8,52.69,52.73,51500.0,35.3658,35.4397,35.3658,35.3927,51500.0
2013-08-01 10:05:00,52.73,52.82,52.73,52.8,56300.0,35.3927,35.4531,35.3927,35.4397,56300.0
2013-08-01 10:10:00,52.81,52.85,52.8,52.83,78500.0,35.4464,35.4732,35.4397,35.4598,78500.0
2013-08-01 10:15:00,52.82,52.88,52.79,52.81,60100.0,35.4531,35.4934,35.433,35.4464,60100.0
2013-08-01 10:20:00,52.82,52.82,52.75,52.81,120900.0,35.4531,35.4531,35.4061,35.4464,120900.0
2013-08-01 10:25:00,52.81,52.87,52.78,52.85,88100.0,35.4464,35.4867,35.4263,35.4732,88100.0
2013-08-01 10:30:00,52.85,52.86,52.8,52.81,67600.0,35.4732,35.4799,35.4397,35.4464,67600.0
2013-08-01 10:35:00,52.81,52.96,52.81,52.95,73600.0,35.4464,35.5471,35.4464,35.5404,73600.0
2013-08-01 10:40:00,52.95,52.99,52.86,52.86,73900.0,35.5404,35.5672,35.4799,35.4799,73900.0
2013-08-01 10:45:00,52.87,52.9,52.84,52.86,25500.0,35.4867,35.5068,35.4665,35.4799,25500.0
2013-08-01 10:50:00,52.86,52.9,52.86,52.89,46300.0,35.4799,35.5068,35.4799,35.5001,46300.0
2013-08-01 10:55:00,52.89,52.93,52.87,52.88,57300.0,35.5001,35.5269,35.4867,35.4934,57300.0
2013-08-01 11:00:00,52.88,52.89,52.8,52.83,40500.0,35.4934,35.5001,35.4397,35.4598,40500.0
2013-08-01 11:05:00,52.83,52.9,52.83,52.85,42100.0,35.4598,35.5068,35.4598,35.4732,42100.0
2013-08-01 11:10:00,52.87,52.91,52.86,52.9,21600.0,35.4867,35.5135,35.4799,35.5068,21600.0
2013-08-01 11:15:00,52.9,52.92,52.86,52.88,38800.0,35.5068,35.5202,35.4799,35.4934,38800.0
2013-08-01 11:20:00,52.88,52.92,52.86,52.9,47600.0,35.4934,35.5202,35.4799,35.5068,47600.0
2013-08-01 11:25:00,52.89,52.95,52.89,52.95,32500.0,35.5001,35.5404,35.5001,35.5404,32500.0
2013-08-01 11:30:00,52.95,52.96,52.9,52.96,35800.0,35.5404,35.5471,35.5068,35.5471,35800.0
2013-08-01 11:35:00,52.96,52.97,52.9,52.9,30200.0,35.5471,35.5538,35.5068,35.5068,30200.0
2013-08-01 11:40:00,52.9,52.91,52.84,52.84,27100.0,35.5068,35.5135,35.4665,35.4665,27100.0
2013-08-01 11:45:00,52.85,52.91,52.85,52.91,22900.0,35.4732,35.5135,35.4732,35.5135,22900.0
2013-08-01 11:50:00,52.91,52.92,52.86,52.91,25100.0,35.5135,35.5202,35.4799,35.5135,25100.0
2013-08-01 11:55:00,52.91,52.95,52.89,52.92,43300.0,35.5135,35.5404,35.5001,35.5202,43300.0
2013-08-01 12:00:00,52.91,52.95,52.88,52.92,23800.0,35.5135,35.5404,35.4934,35.5202,23800.0
2013-08-01 12:05:00,52.92,52.93,52.88,52.91,24800.0,35.5202,35.5269,35.4934,35.5135,24800.0
2013-08-01 12:10:00,52.91,52.91,52.85,52.87,24400.0,35.5135,35.5135,35.4732,35.4867,24400.0
2013-08-01 12:15:00,52.87,52.97,52.86,52.97,37600.0,35.4867,35.5538,35.4799,35.5538,37600.0
2013-08-01 12:20:00,52.96,52.98,52.93,52.97,19800.0,35.5471,35.5605,35.5269,35.5538,19800.0
2013-08-01 12:25:00,52.97,53.0,52.96,52.99,31200.0,35.5538,35.5739,35.5471,35.5672,31200.0
2013-08-01 12:30:00,52.99,53.0,52.97,53.0,29100.0,35.5672,35.5739,35.5538,35.5739,29100.0
2013-08-01 12:35:00,53.0,53.0,52.98,52.99,25900.0,35.5739,35.5739,35.5605,35.5672,25900.0
2013-08-01 12:40:00,52.99,53.04,52.99,53.04,37900.0,35.5672,35.6008,35.5672,35.6008,37900.0
2013-08-01 12:45:00,53.03,53.05,53.0,53.04,29700.0,35.5941,35.6075,35.5739,35.6008,29700.0
2013-08-01 12:50:00,53.04,53.06,53.04,53.06,16500.0,35.6008,35.6142,35.6008,35.6142,16500.0
2013-08-01 12:55:00,53.05,53.06,53.01,53.03,39100.0,35.6075,35.6142,35.5806,35.5941,39100.0
2013-08-01 13:00:00,53.03,53.05,53.01,53.02,27700.0,35.5941,35.6075,35.5806,35.5873,27700.0
2013-08-01 13:05:00,53.03,53.07,53.02,53.06,23600.0,35.5941,35.6209,35.5873,35.6142,23600.0
2013-08-01 13:10:00,53.06,53.07,53.04,53.05,21100.0,35.6142,35.6209,35.6008,35.6075,21100.0
2013-08-01 13:15:00,53.05,53.06,53.04,53.05,19800.0,35.6075,35.6142,35.6008,35.6075,19800.0
2013-08-01 13:20:00,53.05,53.06,53.02,53.04,28600.0,35.6075,35.6142,35.5873,35.6008,28600.0
2013-08-01 13:25:00,53.04,53.04,53.01,53.02,25500.0,35.6008,35.6008,35.5806,35.5873,25500.0
2013-08-01 13:30:00,53.03,53.03,52.99,53.01,35600.0,35.5941,35.5941,35.5672,35.5806,35600.0
2013-08-01 13:35:00,53.01,53.01,52.95,52.96,32400.0,35.5806,35.5806,35.5404,35.5471,32400.0
2013-08-01 13:40:00,52.96,52.96,52.92,52.94,38500.0,35.5471,35.5471,35.5202,35.5336,38500.0
2013-08-01 13:45:00,52.94,52.94,52.88,52.89,54500.0,35.5336,35.5336,35.4934,35.5001,54500.0
2013-08-01 13:50:00,52.88,52.91,52.88,52.88,33200.0,35.4934,35.5135,35.4934,35.4934,33200.0
2013-08-01 13:55:00,52.88,52.93,52.88,52.91,26900.0,35.4934,35.5269,35.4934,35.5135,26900.0
2013-08-01 14:00:00,52.91,52.94,52.88,52.94,57400.0,35.5135,35.5336,35.4934,35.5336,57400.0
2013-08-01 14:05:00,52.94,52.95,52.91,52.94,38300.0,35.5336,35.5404,35.5135,35.5336,38300.0
2013-08-01 14:10:00,52.94,52.95,52.92,52.94,46800.0,35.5336,35.5404,35.5202,35.5336,46800.0
2013-08-01 14:15:00,52.92,52.92,52.89,52.89,32800.0,35.5202,35.5202,35.5001,35.5001,32800.0
2013-08-01 14:20:00,52.9,52.92,52.88,52.91,34100.0,35.5068,35.5202,35.4934,35.5135,34100.0
2013-08-01 14:25:00,52.91,52.91,52.87,52.9,31800.0,35.5135,35.5135,35.4867,35.5068,31800.0
2013-08-01 14:30:00,52.9,52.92,52.89,52.89,64200.0,35.5068,35.5202,35.5001,35.5001,64200.0
2013-08-01 14:35:00,52.89,52.94,52.88,52.9,52000.0,35.5001,35.5336,35.4934,35.5068,52000.0
2013-08-01 14:40:00,52.9,52.94,52.89,52.93,57200.0,35.5068,35.5336,35.5001,35.5269,57200.0
2013-08-01 14:45:00,52.93,52.93,52.89,52.89,54400.0,35.5269,35.5269,35.5001,35.5001,54400.0
2013-08-01 14:50:00,52.89,52.91,52.88,52.88,37400.0,35.5001,35.5135,35.4934,35.4934,37400.0
2013-08-01 14:55:00,52.88,52.89,52.85,52.87,36700.0,35.4934,35.5001,35.4732,35.4867,36700.0
2013-08-01 15:00:00,52.87,52.89,52.85,52.89,37300.0,35.4867,35.5001,35.4732,35.5001,37300.0
2013-08-01 15:05:00,52.88,52.89,52.85,52.87,35000.0,35.4934,35.5001,35.4732,35.4867,35000.0
2013-08-01 15:10:00,52.87,52.88,52.82,52.82,46700.0,35.4867,35.4934,35.4531,35.4531,46700.0
2013-08-01 15:15:00,52.82,52.83,52.77,52.79,43900.0,35.4531,35.4598,35.4195,35.433,43900.0
2013-08-01 15:20:00,52.78,52.8,52.74,52.76,32300.0,35.4263,35.4397,35.3994,35.4128,32300.0
2013-08-01 15:25:00,52.76,52.79,52.74,52.74,60900.0,35.4128,35.433,35.3994,35.3994,60900.0
2013-08-01 15:30:00,52.74,52.78,52.73,52.76,53800.0,35.3994,35.4263,35.3927,35.4128,53800.0
2013-08-01 15:35:00,52.77,52.77,52.73,52.75,84600.0,35.4195,35.4195,35.3927,35.4061,84600.0
2013-08-01 15:40:00,52.74,52.82,52.74,52.81,82000.0,35.3994,35.4531,35.3994,35.4464,82000.0
2013-08-01 15:45:00,52.8,52.82,52.8,52.8,90800.0,35.4397,35.4531,35.4397,35.4397,90800.0
2013-08-01 15:50:00,52.81,52.82,52.74,52.75,91000.0,35.4464,35.4531,35.3994,35.4061,91000.0
2013-08-01 15:55:00,52.76,52.76,52.72,52.74,198700.0,35.4128,35.4128,35.386,35.3994,198700.0
2013-08-02 09:30:00,52.66,52.66,52.2,52.23,124700.0,35.3457,35.3457,35.037,35.0571,124700.0
2013-08-02 09:35:00,52.23,52.23,52.13,52.13,83900.0,35.0571,35.0571,34.99,34.99,83900.0
2013-08-02 09:40:00,52.13,52.13,51.96,52.07,70600.0,34.99,34.99,34.8759,34.9497,70600.0
2013-08-02 09:45:00,52.06,52.07,51.99,52.01,51800.0,34.943,34.9497,34.896,34.9094,51800.0
2013-08-02 09:50:00,52.01,52.08,52.0,52.06,84700.0,34.9094,34.9564,34.9027,34.943,84700.0
2013-08-02 09:55:00,52.07,52.09,51.99,52.03,42400.0,34.9497,34.9631,34.896,34.9228,42400.0
2013-08-02 10:00:00,52.03,52.08,51.97,51.98,60300.0,34.9228,34.9564,34.8826,34.8893,60300.0
2013-08-02 10:05:00,51.98,52.0,51.97,51.98,46500.0,34.8893,34.9027,34.8826,34.8893,46500.0
2013-08-02 10:10:00,51.98,52.0,51.98,52.0,37200.0,34.8893,34.9027,34.8893,34.9027,37200.0
2013-08-02 10:15:00,52.0,52.04,51.99,52.01,70700.0,34.9027,34.9296,34.896,34.9094,70700.0
2013-08-02 10:20:00,52.01,52.07,52.01,52.07,22100.0,34.9094,34.9497,34.9094,34.9497,22100.0
2013-08-02 10:25:00,52.07,52.17,52.06,52.06,82500.0,34.9497,35.0168,34.943,34.943,82500.0
2013-08-02 10:30:00,52.06,52.11,52.06,52.07,47500.0,34.943,34.9765,34.943,34.9497,47500.0
2013-08-02 10:35:00,52.07,52.12,52.06,52.12,61600.0,34.9497,34.9833,34.943,34.9833,61600.0
2013-08-02 10:40:00,52.11,52.13,52.09,52.09,52700.0,34.9765,34.99,34.9631,34.9631,52700.0
2013-08-02 10:45:00,52.1,52.1,52.07,52.09,36400.0,34.9698,34.9698,34.9497,34.9631,36400.0
2013-08-02 10:50:00,52.09,52.09,52.06,52.07,34700.0,34.9631,34.9631,34.943,34.9497,34700.0
2013-08-02 10:55:00,52.06,52.09,52.03,52.06,48100.0,34.943,34.9631,34.9228,34.943,48100.0
2013-08-02 11:00:00,52.05,52.06,52.02,52.02,29600.0,34.9363,34.943,34.9161,34.9161,29600.0
2013-08-02 11:05:00,52.02,52.05,52.01,52.02,27500.0,34.9161,34.9363,34.9094,34.9161,27500.0
2013-08-02 11:10:00,52.02,52.02,52.0,52.02,35300.0,34.9161,34.9161,34.9027,34.9161,35300.0
2013-08-02 11:15:00,52.03,52.08,52.01,52.08,46700.0,34.9228,34.9564,34.9094,34.9564,46700.0
2013-08-02 11:20:00,52.08,52.11,52.07,52.08,48600.0,34.9564,34.9765,34.9497,34.9564,48600.0
2013-08-02 11:25:00,52.08,52.1,52.08,52.08,26100.0,34.9564,34.9698,34.9564,34.9564,26100.0
2013-08-02 11:30:00,52.09,52.11,52.08,52.11,20600.0,34.9631,34.9765,34.9564,34.9765,20600.0
2013-08-02 11:35:00,52.11,52.2,52.1,52.19,52900.0,34.9765,35.037,34.9698,35.0302,52900.0
2013-08-02 11:40:00,52.19,52.25,52.19,52.2,56800.0,35.0302,35.0705,35.0302,35.037,56800.0
2013-08-02 11:45:00,52.2,52.2,52.16,52.19,31300.0,35.037,35.037,35.0101,35.0302,31300.0
2013-08-02 11:50:00,52.2,52.23,52.19,52.22,16100.0,35.037,35.0571,35.0302,35.0504,16100.0
2013-08-02 11:55:00,52.22,52.23,52.17,52.2,37600.0,35.0504,35.0571,35.0168,35.037,37600.0
2013-08-02 12:00:00,52.2,52.23,52.19,52.23,29000.0,35.037,35.0571,35.0302,35.0571,29000.0
2013-08-02 12:05:00,52.23,52.25,52.2,52.24,31900.0,35.0571,35.0705,35.037,35.0638,31900.0
2013-08-02 12:10:00,52.24,52.25,52.23,52.24,24200.0,35.0638,35.0705,35.0571,35.0638,24200.0
2013-08-02 12:15:00,52.24,52.29,52.23,52.28,38100.0,35.0638,35.0974,35.0571,35.0906,38100.0
2013-08-02 12:20:00,52.28,52.31,52.28,52.3,16000.0,35.0906,35.1108,35.0906,35.1041,16000.0
2013-08-02 12:25:00,52.3,52.33,52.29,52.29,49200.0,35.1041,35.1242,35.0974,35.0974,49200.0
2013-08-02 12:30:00,52.3,52.33,52.29,52.31,13900.0,35.1041,35.1242,35.0974,35.1108,13900.0
2013-08-02 12:35:00,52.32,52.33,52.29,52.3,34600.0,35.1175,35.1242,35.0974,35.1041,34600.0
2013-08-02 12:40:00,52.31,52.31,52.29,52.3,21900.0,35.1108,35.1108,35.0974,35.1041,21900.0
2013-08-02 12:45:00,52.29,52.3,52.27,52.29,34300.0,35.0974,35.1041,35.0839,35.0974,34300.0
2013-08-02 12:50:00,52.3,52.3,52.27,52.29,32700.0,35.1041,35.1041,35.0839,35.0974,32700.0
2013-08-02 12:55:00,52.29,52.29,52.27,52.28,24900.0,35.0974,35.0974,35.0839,35.0906,24900.0
2013-08-02 13:00:00,52.29,52.33,52.29,52.3,36400.0,35.0974,35.1242,35.0974,35.1041,36400.0
2013-08-02 13:05:00,52.3,52.33,52.3,52.3,13900.0,35.1041,35.1242,35.1041,35.1041,13900.0
2013-08-02 13:10:00,52.3,52.32,52.3,52.31,25700.0,35.1041,35.1175,35.1041,35.1108,25700.0
2013-08-02 13:15:00,52.31,52.34,52.3,52.32,27000.0,35.1108,35.1309,35.1041,35.1175,27000.0
2013-08-02 13:20:00,52.33,52.33,52.31,52.32,15100.0,35.1242,35.1242,35.1108,35.1175,15100.0
2013-08-02 13:25:00,52.32,52.32,52.28,52.28,21800.0,35.1175,35.1175,35.0906,35.0906,21800.0
2013-08-02 13:30:00,52.28,52.29,52.25,52.25,22500.0,35.0906,35.0974,35.0705,35.0705,22500.0
2013-08-02 13:35:00,52.26,52.26,52.24,52.24,17400.0,35.0772,35.0772,35.0638,35.0638,17400.0
2013-08-02 13:40:00,52.24,52.26,52.24,52.25,21200.0,35.0638,35.0772,35.0638,35.0705,21200.0
2013-08-02 13:45:00,52.26,52.26,52.17,52.2,80300.0,35.0772,35.0772,35.0168,35.037,80300.0
2013-08-02 13:50:00,52.21,52.21,52.19,52.19,26800.0,35.0437,35.0437,35.0302,35.0302,26800.0
2013-08-02 13:55:00,52.2,52.21,52.19,52.2,33600.0,35.037,35.0437,35.0302,35.037,33600.0
2013-08-02 14:00:00,52.2,52.2,52.16,52.16,32300.0,35.037,35.037,35.0101,35.0101,32300.0
2013-08-02 14:05:00,52.16,52.16,52.12,52.13,47400.0,35.0101,35.0101,34.9833,34.99,47400.0
2013-08-02 14:10:00,52.12,52.15,52.12,52.15,32200.0,34.9833,35.0034,34.9833,35.0034,32200.0
2013-08-02 14:15:00,52.15,52.18,52.15,52.16,22900.0,35.0034,35.0235,35.0034,35.0101,22900.0
2013-08-02 14:20:00,52.16,52.21,52.15,52.2,32500.0,35.0101,35.0437,35.0034,35.037,32500.0
2013-08-02 14:25:00,52.2,52.21,52.17,52.21,33400.0,35.037,35.0437,35.0168,35.0437,33400.0
2013-08-02 14:30:00,52.21,52.23,52.19,52.23,48900.0,35.0437,35.0571,35.0302,35.0571,48900.0
2013-08-02 14:35:00,52.23,52.28,52.21,52.28,37500.0,35.0571,35.0906,35.0437,35.0906,37500.0
2013-08-02 14:40:00,52.28,52.3,52.27,52.28,27800.0,35.0906,35.1041,35.0839,35.0906,27800.0
2013-08-02 14:45:00,52.29,52.29,52.25,52.26,20900.0,35.0974,35.0974,35.0705,35.0772,20900.0
2013-08-02 14:50:00,52.25,52.25,52.19,52.19,42300.0,35.0705,35.0705,35.0302,35.0302,42300.0
2013-08-02 14:55:00,52.2,52.2,52.16,52.17,52600.0,35.037,35.037,35.0101,35.0168,52600.0
2013-08-02 15:00:00,52.17,52.19,52.16,52.18,46900.0,35.0168,35.0302,35.0101,35.0235,46900.0
2013-08-02 15:05:00,52.18,52.18,52.14,52.16,45300.0,35.0235,35.0235,34.9967,35.0101,45300.0
2013-08-02 15:10:00,52.16,52.19,52.15,52.16,39500.0,35.0101,35.0302,35.0034,35.0101,39500.0
2013-08-02 15:15:00,52.18,52.18,52.15,52.16,19500.0,35.0235,35.0235,35.0034,35.0101,19500.0
2013-08-02 15:20:00,52.16,52.16,52.14,52.14,27600.0,35.0101,35.0101,34.9967,34.9967,27600.0
2013-08-02 15:25:00,52.14,52.2,52.14,52.19,43200.0,34.9967,35.037,34.9967,35.0302,43200.0
2013-08-02 15:30:00,52.19,52.19,52.15,52.17,47700.0,35.0302,35.0302,35.0034,35.0168,47700.0
2013-08-02 15:35:00,52.18,52.21,52.17,52.21,48700.0,35.0235,35.0437,35.0168,35.0437,48700.0
2013-08-02 15:40:00,52.21,52.29,52.2,52.29,60500.0,35.0437,35.0974,35.037,35.0974,60500.0
2013-08-02 15:45:00,52.3,52.33,52.28,52.3,110800.0,35.1041,35.1242,35.0906,35.1041,110800.0
2013-08-02 15:50:00,52.29,52.32,52.29,52.3,80100.0,35.0974,35.1175,35.0974,35.1041,80100.0
2013-08-02 15:55:00,52.3,52.35,52.3,52.34,179900.0,35.1041,35.1376,35.1041,35.1309,179900.0
2013-08-05 09:30:00,52.34,52.34,52.14,52.17,50900.0,35.1309,35.1309,34.9967,35.0168,50900.0
2013-08-05 09:35:00,52.14,52.22,52.12,52.2,25700.0,34.9967,35.0504,34.9833,35.037,25700.0
2013-08-05 09:40:00,52.2,52.21,52.06,52.08,27500.0,35.037,35.0437,34.943,34.9564,27500.0
2013-08-05 09:45:00,52.07,52.12,52.06,52.1,42900.0,34.9497,34.9833,34.943,34.9698,42900.0
2013-08-05 09:50:00,52.1,52.16,52.1,52.12,52000.0,34.9698,35.0101,34.9698,34.9833,52000.0
2013-08-05 09:55:00,52.12,52.15,52.01,52.12,40200.0,34.9833,35.0034,34.9094,34.9833,40200.0
2013-08-05 10:00:00,52.12,52.16,52.11,52.15,29300.0,34.9833,35.0101,34.9765,35.0034,29300.0
2013-08-05 10:05:00,52.15,52.17,52.08,52.08,39600.0,35.0034,35.0168,34.9564,34.9564,39600.0
2013-08-05 10:10:00,52.09,52.1,52.03,52.04,43000.0,34.9631,34.9698,34.9228,34.9296,43000.0
2013-08-05 10:15:00,52.04,52.04,52.0,52.01,34400.0,34.9296,34.9296,34.9027,34.9094,34400.0
2013-08-05 10:20:00,52.02,52.05,52.01,52.03,47700.0,34.9161,34.9363,34.9094,34.9228,47700.0
2013-08-05 10:25:00,52.03,52.07,52.02,52.03,41400.0,34.9228,34.9497,34.9161,34.9228,41400.0
2013-08-05 10:30:00,52.04,52.06,52.02,52.03,38400.0,34.9296,34.943,34.9161,34.9228,38400.0
2013-08-05 10:35:00,52.03,52.04,52.01,52.03,22000.0,34.9228,34.9296,34.9094,34.9228,22000.0
2013-08-05 10:40:00,52.02,52.16,52.02,52.15,45400.0,34.9161,35.0101,34.9161,35.0034,45400.0
2013-08-05 10:45:00,52.16,52.22,52.15,52.22,14200.0,35.0101,35.0504,35.0034,35.0504,14200.0
2013-08-05 10:50:00,52.23,52.28,52.22,52.28,21300.0,35.0571,35.0906,35.0504,35.0906,21300.0
2013-08-05 10:55:00,52.27,52.3,52.26,52.29,13400.0,35.0839,35.1041,35.0772,35.0974,13400.0
2013-08-05 11:00:00,52.27,52.29,52.21,52.23,57400.0,35.0839,35.0974,35.0437,35.0571,57400.0
2013-08-05 11:05:00,52.24,52.32,52.23,52.32,15900.0,35.0638,35.1175,35.0571,35.1175,15900.0
2013-08-05 11:10:00,52.32,52.38,52.32,52.38,9800.0,35.1175,35.1578,35.1175,35.1578,9800.0
2013-08-05 11:15:00,52.38,52.42,52.38,52.41,26600.0,35.1578,35.1846,35.1578,35.1779,26600.0
2013-08-05 11:20:00,52.42,52.46,52.4,52.46,15500.0,35.1846,35.2115,35.1712,35.2115,15500.0
2013-08-05 11:25:00,52.46,52.48,52.44,52.47,22700.0,35.2115,35.2249,35.198,35.2182,22700.0
2013-08-05 11:30:00,52.47,52.53,52.44,52.53,33300.0,35.2182,35.2585,35.198,35.2585,33300.0
2013-08-05 11:35:00,52.53,52.54,52.49,52.49,17200.0,35.2585,35.2652,35.2316,35.2316,17200.0
2013-08-05 11:40:00,52.49,52.5,52.43,52.47,17900.0,35.2316,35.2383,35.1913,35.2182,17900.0
2013-08-05 11:45:00,52.47,52.52,52.46,52.51,12600.0,35.2182,35.2517,35.2115,35.245,12600.0
2013-08-05 11:50:00,52.5,52.52,52.49,52.51,13800.0,35.2383,35.2517,35.2316,35.245,13800.0
2013-08-05 11:55:00,52.5,52.53,52.5,52.53,11500.0,35.2383,35.2585,35.2383,35.2585,11500.0
2013-08-05 12:00:00,52.53,52.53,52.5,52.53,16200.0,35.2585,35.2585,35.2383,35.2585,16200.0
2013-08-05 12:05:00,52.53,52.53,52.48,52.5,21200.0,35.2585,35.2585,35.2249,35.2383,21200.0
2013-08-05 12:10:00,52.49,52.51,52.48,52.5,12500.0,35.2316,35.245,35.2249,35.2383,12500.0
2013-08-05 12:15:00,52.5,52.54,52.5,52.52,16600.0,35.2383,35.2652,35.2383,35.2517,16600.0
2013-08-05 12:20:00,52.52,52.55,52.52,52.55,22400.0,35.2517,35.2719,35.2517,35.2719,22400.0
2013-08-05 12:25:00,52.54,52.54,52.5,52.51,16200.0,35.2652,35.2652,35.2383,35.245,16200.0
2013-08-05 12:30:00,52.51,52.52,52.46,52.46,13100.0,35.245,35.2517,35.2115,35.2115,13100.0
2013-08-05 12:35:00,52.47,52.49,52.45,52.47,21700.0,35.2182,35.2316,35.2048,35.2182,21700.0
2013-08-05 12:40:00,52.48,52.5,52.47,52.5,14600.0,35.2249,35.2383,35.2182,35.2383,14600.0
2013-08-05 12:45:00,52.49,52.51,52.48,52.5,11800.0,35.2316,35.245,35.2249,35.2383,11800.0
2013-08-05 12:50:00,52.5,52.51,52.48,52.49,12500.0,35.2383,35.245,35.2249,35.2316,12500.0
2013-08-05 12:55:00,52.49,52.55,52.49,52.55,11000.0,35.2316,35.2719,35.2316,35.2719,11000.0
2013-08-05 13:00:00,52.54,52.55,52.52,52.55,18500.0,35.2652,35.2719,35.2517,35.2719,18500.0
2013-08-05 13:05:00,52.55,52.56,52.49,52.52,17700.0,35.2719,35.2786,35.2316,35.2517,17700.0
2013-08-05 13:10:00,52.52,52.52,52.49,52.51,12300.0,35.2517,35.2517,35.2316,35.245,12300.0
2013-08-05 13:15:00,52.52,52.55,52.51,52.54,13900.0,35.2517,35.2719,35.245,35.2652,13900.0
2013-08-05 13:20:00,52.55,52.61,52.54,52.6,20200.0,35.2719,35.3121,35.2652,35.3054,20200.0
2013-08-05 13:25:00,52.59,52.61,52.58,52.59,16100.0,35.2987,35.3121,35.292,35.2987,16100.0
2013-08-05 13:30:00,52.59,52.61,52.56,52.57,14400.0,35.2987,35.3121,35.2786,35.2853,14400.0
2013-08-05 13:35:00,52.57,52.6,52.56,52.58,19700.0,35.2853,35.3054,35.2786,35.292,19700.0
2013-08-05 13:40:00,52.59,52.62,52.59,52.62,20700.0,35.2987,35.3189,35.2987,35.3189,20700.0
2013-08-05 13:45:00,52.62,52.65,52.61,52.64,13000.0,35.3189,35.339,35.3121,35.3323,13000.0
2013-08-05 13:50:00,52.65,52.66,52.62,52.65,25300.0,35.339,35.3457,35.3189,35.339,25300.0
2013-08-05 13:55:00,52.65,52.69,52.61,52.62,31400.0,35.339,35.3658,35.3121,35.3189,31400.0
2013-08-05 14:00:00,52.62,52.62,52.58,52.6,15800.0,35.3189,35.3189,35.292,35.3054,15800.0
2013-08-05 14:05:00,52.6,52.62,52.6,52.61,18700.0,35.3054,35.3189,35.3054,35.3121,18700.0
2013-08-05 14:10:00,52.61,52.62,52.6,52.61,21200.0,35.3121,35.3189,35.3054,35.3121,21200.0
2013-08-05 14:15:00,52.6,52.62,52.58,52.59,18700.0,35.3054,35.3189,35.292,35.2987,18700.0
2013-08-05 14:20:00,52.59,52.62,52.57,52.59,14800.0,35.2987,35.3189,35.2853,35.2987,14800.0
2013-08-05 14:25:00,52.59,52.59,52.55,52.57,18100.0,35.2987,35.2987,35.2719,35.2853,18100.0
2013-08-05 14:30:00,52.57,52.6,52.57,52.58,23600.0,35.2853,35.3054,35.2853,35.292,23600.0
2013-08-05 14:35:00,52.58,52.6,52.58,52.6,16900.0,35.292,35.3054,35.292,35.3054,16900.0
2013-08-05 14:40:00,52.6,52.62,52.58,52.62,21400.0,35.3054,35.3189,35.292,35.3189,21400.0
2013-08-05 14:45:00,52.62,52.62,52.59,52.6,24800.0,35.3189,35.3189,35.2987,35.3054,24800.0
2013-08-05 14:50:00,52.59,52.61,52.58,52.61,14000.0,35.2987,35.3121,35.292,35.3121,14000.0
2013-08-05 14:55:00,52.6,52.62,52.58,52.61,28200.0,35.3054,35.3189,35.292,35.3121,28200.0
2013-08-05 15:00:00,52.61,52.61,52.58,52.59,28100.0,35.3121,35.3121,35.292,35.2987,28100.0
2013-08-05 15:05:00,52.59,52.62,52.58,52.61,20200.0,35.2987,35.3189,35.292,35.3121,20200.0
2013-08-05 15:10:00,52.61,52.62,52.59,52.6,19200.0,35.3121,35.3189,35.2987,35.3054,19200.0
2013-08-05 15:15:00,52.6,52.62,52.59,52.6,23500.0,35.3054,35.3189,35.2987,35.3054,23500.0
2013-08-05 15:20:00,52.6,52.6,52.56,52.56,22100.0,35.3054,35.3054,35.2786,35.2786,22100.0
2013-08-05 15:25:00,52.56,52.58,52.54,52.57,36500.0,35.2786,35.292,35.2652,35.2853,36500.0
2013-08-05 15:30:00,52.57,52.6,52.57,52.57,21200.0,35.2853,35.3054,35.2853,35.2853,21200.0
2013-08-05 15:35:00,52.58,52.58,52.55,52.56,21300.0,35.292,35.292,35.2719,35.2786,21300.0
2013-08-05 15:40:00,52.56,52.6,52.55,52.59,43100.0,35.2786,35.3054,35.2719,35.2987,43100.0
2013-08-05 15:45:00,52.59,52.6,52.57,52.58,48300.0,35.2987,35.3054,35.2853,35.292,48300.0
2013-08-05 15:50:00,52.57,52.59,52.53,52.54,53400.0,35.2853,35.2987,35.2585,35.2652,53400.0
2013-08-05 15:55:00,52.54,52.58,52.51,52.56,108200.0,35.2652,35.292,35.245,35.2786,108200.0
2013-08-06 09:30:00,52.56,52.6,52.35,52.35,41500.0,35.2786,35.3054,35.1376,35.1376,41500.0
2013-08-06 09:35:00,52.41,52.51,52.35,52.51,21500.0,35.1779,35.245,35.1376,35.245,21500.0
2013-08-06 09:40:00,52.49,52.56,52.42,52.52,17800.0,35.2316,35.2786,35.1846,35.2517,17800.0
2013-08-06 09:45:00,52.51,52.54,52.5,52.51,16300.0,35.245,35.2652,35.2383,35.245,16300.0
2013-08-06 09:50:00,52.5,52.53,52.46,52.48,28300.0,35.2383,35.2585,35.2115,35.2249,28300.0
2013-08-06 09:55:00,52.49,52.51,52.44,52.46,56000.0,35.2316,35.245,35.198,35.2115,56000.0
2013-08-06 10:00:00,52.47,52.5,52.43,52.45,36800.0,35.2182,35.2383,35.1913,35.2048,36800.0
2013-08-06 10:05:00,52.45,52.5,52.41,52.42,41000.0,35.2048,35.2383,35.1779,35.1846,41000.0
2013-08-06 10:10:00,52.42,52.47,52.35,52.44,19300.0,35.1846,35.2182,35.1376,35.198,19300.0
2013-08-06 10:15:00,52.44,52.56,52.42,52.53,23700.0,35.198,35.2786,35.1846,35.2585,23700.0
2013-08-06 10:20:00,52.53,52.58,52.47,52.55,33900.0,35.2585,35.292,35.2182,35.2719,33900.0
2013-08-06 10:25:00,52.55,52.6,52.52,52.58,23600.0,35.2719,35.3054,35.2517,35.292,23600.0
2013-08-06 10:30:00,52.57,52.58,52.5,52.51,19100.0,35.2853,35.292,35.2383,35.245,19100.0
2013-08-06 10:35:00,52.5,52.54,52.48,52.5,45100.0,35.2383,35.2652,35.2249,35.2383,45100.0
2013-08-06 10:40:00,52.49,52.62,52.46,52.62,49000.0,35.2316,35.3189,35.2115,35.3189,49000.0
2013-08-06 10:45:00,52.62,52.65,52.59,52.64,10800.0,35.3189,35.339,35.2987,35.3323,10800.0
2013-08-06 10:50:00,52.65,52.67,52.6,52.63,47800.0,35.339,35.3524,35.3054,35.3256,47800.0
2013-08-06 10:55:00,52.63,52.65,52.59,52.6,40600.0,35.3256,35.339,35.2987,35.3054,40600.0
2013-08-06 11:00:00,52.6,52.6,52.55,52.59,28000.0,35.3054,35.3054,35.2719,35.2987,28000.0
2013-08-06 11:05:00,52.59,52.61,52.58,52.61,19900.0,35.2987,35.3121,35.292,35.3121,19900.0
2013-08-06 11:10:00,52.6,52.61,52.58,52.58,12200.0,35.3054,35.3121,35.292,35.292,12200.0
2013-08-06 11:15:00,52.59,52.6,52.58,52.6,13100.0,35.2987,35.3054,35.292,35.3054,13100.0
2013-08-06 11:20:00,52.59,52.6,52.55,52.56,16500.0,35.2987,35.3054,35.2719,35.2786,16500.0
2013-08-06 11:25:00,52.55,52.55,52.52,52.53,20200.0,35.2719,35.2719,35.2517,35.2585,20200.0
2013-08-06 11:30:00,52.53,52.57,52.5,52.57,25500.0,35.2585,35.2853,35.2383,35.2853,25500.0
2013-08-06 11:35:00,52.56,52.58,52.54,52.58,12400.0,35.2786,35.292,35.2652,35.292,12400.0
2013-08-06 11:40:00,52.58,52.61,52.57,52.61,12700.0,35.292,35.3121,35.2853,35.3121,12700.0
2013-08-06 11:45:00,52.61,52.61,52.58,52.6,18700.0,35.3121,35.3121,35.292,35.3054,18700.0
2013-08-06 11:50:00,52.6,52.62,52.59,52.62,13300.0,35.3054,35.3189,35.2987,35.3189,13300.0
2013-08-06 11:55:00,52.62,52.62,52.61,52.62,6200.0,35.3189,35.3189,35.3121,35.3189,6200.0
2013-08-06 12:00:00,52.62,52.66,52.61,52.65,20500.0,35.3189,35.3457,35.3121,35.339,20500.0
2013-08-06 12:05:00,52.66,52.66,52.65,52.65,16700.0,35.3457,35.3457,35.339,35.339,16700.0
2013-08-06 12:10:00,52.65,52.66,52.65,52.65,12900.0,35.339,35.3457,35.339,35.339,12900.0
2013-08-06 12:15:00,52.64,52.64,52.61,52.63,5600.0,35.3323,35.3323,35.3121,35.3256,5600.0
2013-08-06 12:20:00,52.63,52.68,52.63,52.68,8400.0,35.3256,35.3591,35.3256,35.3591,8400.0
2013-08-06 12:25:00,52.67,52.69,52.66,52.68,10600.0,35.3524,35.3658,35.3457,35.3591,10600.0
2013-08-06 12:30:00,52.69,52.72,52.69,52.72,10300.0,35.3658,35.386,35.3658,35.386,10300.0
2013-08-06 12:35:00,52.71,52.75,52.71,52.74,6500.0,35.3793,35.4061,35.3793,35.3994,6500.0
2013-08-06 12:40:00,52.75,52.78,52.74,52.77,31400.0,35.4061,35.4263,35.3994,35.4195,31400.0
2013-08-06 12:45:00,52.76,52.77,52.72,52.73,15200.0,35.4128,35.4195,35.386,35.3927,15200.0
2013-08-06 12:50:00,52.74,52.74,52.71,52.71,13000.0,35.3994,35.3994,35.3793,35.3793,13000.0
2013-08-06 12:55:00,52.7,52.72,52.7,52.71,9200.0,35.3726,35.386,35.3726,35.3793,9200.0
2013-08-06 13:00:00,52.72,52.72,52.69,52.7,12800.0,35.386,35.386,35.3658,35.3726,12800.0
2013-08-06 13:05:00,52.69,52.72,52.69,52.71,11700.0,35.3658,35.386,35.3658,35.3793,11700.0
2013-08-06 13:10:00,52.71,52.74,52.7,52.73,18800.0,35.3793,35.3994,35.3726,35.3927,18800.0
2013-08-06 13:15:00,52.73,52.75,52.72,52.72,19800.0,35.3927,35.4061,35.386,35.386,19800.0
2013-08-06 13:20:00,52.73,52.76,52.7,52.7,32900.0,35.3927,35.4128,35.3726,35.3726,32900.0
2013-08-06 13:25:00,52.7,52.71,52.69,52.7,18100.0,35.3726,35.3793,35.3658,35.3726,18100.0
2013-08-06 13:30:00,52.7,52.73,52.7,52.72,23500.0,35.3726,35.3927,35.3726,35.386,23500.0
2013-08-06 13:35:00,52.72,52.72,52.65,52.66,25200.0,35.386,35.386,35.339,35.3457,25200.0
2013-08-06 13:40:00,52.67,52.67,52.59,52.59,13800.0,35.3524,35.3524,35.2987,35.2987,13800.0
2013-08-06 13:45:00,52.59,52.6,52.56,52.56,14500.0,35.2987,35.3054,35.2786,35.2786,14500.0
2013-08-06 13:50:00,52.56,52.57,52.56,52.56,14000.0,35.2786,35.2853,35.2786,35.2786,14000.0
2013-08-06 13:55:00,52.56,52.58,52.54,52.58,26500.0,35.2786,35.292,35.2652,35.292,26500.0
2013-08-06 14:00:00,52.58,52.58,52.55,52.55,45600.0,35.292,35.292,35.2719,35.2719,45600.0
2013-08-06 14:05:00,52.56,52.57,52.55,52.56,32400.0,35.2786,35.2853,35.2719,35.2786,32400.0
2013-08-06 14:10:00,52.57,52.59,52.56,52.59,11200.0,35.2853,35.2987,35.2786,35.2987,11200.0
2013-08-06 14:15:00,52.59,52.59,52.54,52.56,25900.0,35.2987,35.2987,35.2652,35.2786,25900.0
2013-08-06 14:20:00,52.57,52.61,52.56,52.61,8600.0,35.2853,35.3121,35.2786,35.3121,8600.0
2013-08-06 14:25:00,52.61,52.65,52.6,52.6,14900.0,35.3121,35.339,35.3054,35.3054,14900.0
2013-08-06 14:30:00,52.6,52.62,52.59,52.59,15500.0,35.3054,35.3189,35.2987,35.2987,15500.0
2013-08-06 14:35:00,52.59,52.61,52.59,52.61,10000.0,35.2987,35.3121,35.2987,35.3121,10000.0
2013-08-06 14:40:00,52.61,52.61,52.57,52.58,9900.0,35.3121,35.3121,35.2853,35.292,9900.0
2013-08-06 14:45:00,52.58,52.59,52.56,52.59,7100.0,35.292,35.2987,35.2786,35.2987,7100.0
2013-08-06 14:50:00,52.6,52.62,52.59,52.6,9600.0,35.3054,35.3189,35.2987,35.3054,9600.0
2013-08-06 14:55:00,52.61,52.61,52.59,52.6,7500.0,35.3121,35.3121,35.2987,35.3054,7500.0
2013-08-06 15:00:00,52.6,52.61,52.57,52.59,15700.0,35.3054,35.3121,35.2853,35.2987,15700.0
2013-08-06 15:05:00,52.6,52.61,52.57,52.58,26600.0,35.3054,35.3121,35.2853,35.292,26600.0
2013-08-06 15:10:00,52.58,52.61,52.58,52.6,23900.0,35.292,35.3121,35.292,35.3054,23900.0
2013-08-06 15:15:00,52.6,52.6,52.58,52.59,22600.0,35.3054,35.3054,35.292,35.2987,22600.0
2013-08-06 15:20:00,52.59,52.6,52.57,52.57,17400.0,35.2987,35.3054,35.2853,35.2853,17400.0
2013-08-06 15:25:00,52.58,52.59,52.56,52.57,11600.0,35.292,35.2987,35.2786,35.2853,11600.0
2013-08-06 15:30:00,52.58,52.6,52.57,52.58,20200.0,35.292,35.3054,35.2853,35.292,20200.0
2013-08-06 15:35:00,52.58,52.62,52.58,52.62,31500.0,35.292,35.3189,35.292,35.3189,31500.0
2013-08-06 15:40:00,52.62,52.65,52.61,52.64,24100.0,35.3189,35.339,35.3121,35.3323,24100.0
2013-08-06 15:45:00,52.65,52.66,52.63,52.64,45200.0,35.339,35.3457,35.3256,35.3323,45200.0
2013-08-06 15:50:00,52.64,52.64,52.57,52.57,48000.0,35.3323,35.3323,35.2853,35.2853,48000.0
2013-08-06 15:55:00,52.58,52.59,52.53,52.59,75500.0,35.292,35.2987,35.2585,35.2987,75500.0
2013-08-07 09:30:00,52.54,52.59,52.22,52.29,159100.0,35.2652,35.2987,35.0504,35.0974,159100.0
2013-08-07 09:35:00,52.28,52.42,52.22,52.42,15200.0,35.0906,35.1846,35.0504,35.1846,15200.0
2013-08-07 09:40:00,52.42,52.42,52.29,52.35,35200.0,35.1846,35.1846,35.0974,35.1376,35200.0
2013-08-07 09:45:00,52.35,52.41,52.31,52.34,25200.0,35.1376,35.1779,35.1108,35.1309,25200.0
2013-08-07 09:50:00,52.34,52.35,52.29,52.3,15400.0,35.1309,35.1376,35.0974,35.1041,15400.0
2013-08-07 09:55:00,52.3,52.32,52.2,52.21,21600.0,35.1041,35.1175,35.037,35.0437,21600.0
2013-08-07 10:00:00,52.22,52.23,52.17,52.18,36300.0,35.0504,35.0571,35.0168,35.0235,36300.0
2013-08-07 10:05:00,52.18,52.33,52.18,52.32,18700.0,35.0235,35.1242,35.0235,35.1175,18700.0
2013-08-07 10:10:00,52.32,52.32,52.28,52.32,32400.0,35.1175,35.1175,35.0906,35.1175,32400.0
2013-08-07 10:15:00,52.33,52.38,52.32,52.37,27600.0,35.1242,35.1578,35.1175,35.1511,27600.0
2013-08-07 10:20:00,52.36,52.43,52.36,52.42,28700.0,35.1443,35.1913,35.1443,35.1846,28700.0
2013-08-07 10:25:00,52.43,52.49,52.4,52.49,29100.0,35.1913,35.2316,35.1712,35.2316,29100.0
2013-08-07 10:30:00,52.5,52.54,52.48,52.52,26900.0,35.2383,35.2652,35.2249,35.2517,26900.0
2013-08-07 10:35:00,52.53,52.53,52.51,52.53,14300.0,35.2585,35.2585,35.245,35.2585,14300.0
2013-08-07 10:40:00,52.52,52.57,52.51,52.56,26000.0,35.2517,35.2853,35.245,35.2786,26000.0
2013-08-07 10:45:00,52.56,52.56,52.47,52.48,33000.0,35.2786,35.2786,35.2182,35.2249,33000.0
2013-08-07 10:50:00,52.48,52.48,52.36,52.38,44500.0,35.2249,35.2249,35.1443,35.1578,44500.0
2013-08-07 10:55:00,52.38,52.44,52.38,52.44,21600.0,35.1578,35.198,35.1578,35.198,21600.0
2013-08-07 11:00:00,52.43,52.46,52.43,52.44,23700.0,35.1913,35.2115,35.1913,35.198,23700.0
2013-08-07 11:05:00,52.44,52.48,52.43,52.45,19600.0,35.198,35.2249,35.1913,35.2048,19600.0
2013-08-07 11:10:00,52.45,52.49,52.44,52.46,12300.0,35.2048,35.2316,35.198,35.2115,12300.0
2013-08-07 11:15:00,52.44,52.46,52.43,52.45,15900.0,35.198,35.2115,35.1913,35.2048,15900.0
2013-08-07 11:20:00,52.45,52.46,52.42,52.43,21200.0,35.2048,35.2115,35.1846,35.1913,21200.0
2013-08-07 11:25:00,52.43,52.43,52.35,52.35,24900.0,35.1913,35.1913,35.1376,35.1376,24900.0
2013-08-07 11:30:00,52.34,52.37,52.33,52.35,14700.0,35.1309,35.1511,35.1242,35.1376,14700.0
2013-08-07 11:35:00,52.35,52.41,52.35,52.4,13800.0,35.1376,35.1779,35.1376,35.1712,13800.0
2013-08-07 11:40:00,52.39,52.41,52.36,52.36,13100.0,35.1645,35.1779,35.1443,35.1443,13100.0
2013-08-07 11:45:00,52.36,52.37,52.33,52.36,18200.0,35.1443,35.1511,35.1242,35.1443,18200.0
2013-08-07 11:50:00,52.37,52.42,52.37,52.42,13400.0,35.1511,35.1846,35.1511,35.1846,13400.0
2013-08-07 11:55:00,52.41,52.46,52.41,52.46,14200.0,35.1779,35.2115,35.1779,35.2115,14200.0
2013-08-07 12:00:00,52.46,52.47,52.43,52.44,13900.0,35.2115,35.2182,35.1913,35.198,13900.0
2013-08-07 12:05:00,52.43,52.45,52.43,52.43,9700.0,35.1913,35.2048,35.1913,35.1913,9700.0
2013-08-07 12:10:00,52.43,52.48,52.43,52.47,12000.0,35.1913,35.2249,35.1913,35.2182,12000.0
2013-08-07 12:15:00,52.48,52.48,52.46,52.47,13800.0,35.2249,35.2249,35.2115,35.2182,13800.0
2013-08-07 12:20:00,52.47,52.49,52.47,52.49,9100.0,35.2182,35.2316,35.2182,35.2316,9100.0
2013-08-07 12:25:00,52.49,52.51,52.49,52.51,9000.0,35.2316,35.245,35.2316,35.245,9000.0
2013-08-07 12:30:00,52.51,52.54,52.49,52.54,12500.0,35.245,35.2652,35.2316,35.2652,12500.0
2013-08-07 12:35:00,52.54,52.59,52.53,52.58,12400.0,35.2652,35.2987,35.2585,35.292,12400.0
2013-08-07 12:40:00,52.57,52.57,52.55,52.56,6400.0,35.2853,35.2853,35.2719,35.2786,6400.0
2013-08-07 12:45:00,52.55,52.6,52.55,52.6,16200.0,35.2719,35.3054,35.2719,35.3054,16200.0
2013-08-07 12:50:00,52.59,52.6,52.57,52.6,8800.0,35.2987,35.3054,35.2853,35.3054,8800.0
2013-08-07 12:55:00,52.59,52.6,52.59,52.59,9800.0,35.2987,35.3054,35.2987,35.2987,9800.0
2013-08-07 13:00:00,52.6,52.63,52.59,52.6,15600.0,35.3054,35.3256,35.2987,35.3054,15600.0
2013-08-07 13:05:00,52.6,52.63,52.58,52.63,11400.0,35.3054,35.3256,35.292,35.3256,11400.0
2013-08-07 13:10:00,52.63,52.64,52.62,52.63,8200.0,35.3256,35.3323,35.3189,35.3256,8200.0
2013-08-07 13:15:00,52.63,52.63,52.58,52.58,20700.0,35.3256,35.3256,35.292,35.292,20700.0
2013-08-07 13:20:00,52.57,52.59,52.57,52.58,12100.0,35.2853,35.2987,35.2853,35.292,12100.0
2013-08-07 13:25:00,52.58,52.63,52.57,52.62,22500.0,35.292,35.3256,35.2853,35.3189,22500.0
2013-08-07 13:30:00,52.63,52.64,52.61,52.62,18500.0,35.3256,35.3323,35.3121,35.3189,18500.0
2013-08-07 13:35:00,52.62,52.64,52.61,52.61,21900.0,35.3189,35.3323,35.3121,35.3121,21900.0
2013-08-07 13:40:00,52.61,52.62,52.59,52.59,27700.0,35.3121,35.3189,35.2987,35.2987,27700.0
2013-08-07 13:45:00,52.6,52.6,52.58,52.59,13800.0,35.3054,35.3054,35.292,35.2987,13800.0
2013-08-07 13:50:00,52.59,52.62,52.58,52.61,14500.0,35.2987,35.3189,35.292,35.3121,14500.0
2013-08-07 13:55:00,52.61,52.61,52.59,52.61,20000.0,35.3121,35.3121,35.2987,35.3121,20000.0
2013-08-07 14:00:00,52.6,52.6,52.58,52.59,24300.0,35.3054,35.3054,35.292,35.2987,24300.0
2013-08-07 14:05:00,52.59,52.59,52.55,52.55,17800.0,35.2987,35.2987,35.2719,35.2719,17800.0
2013-08-07 14:10:00,52.56,52.58,52.55,52.57,13900.0,35.2786,35.292,35.2719,35.2853,13900.0
2013-08-07 14:15:00,52.58,52.61,52.58,52.6,24000.0,35.292,35.3121,35.292,35.3054,24000.0
2013-08-07 14:20:00,52.6,52.6,52.51,52.52,24200.0,35.3054,35.3054,35.245,35.2517,24200.0
2013-08-07 14:25:00,52.51,52.52,52.48,52.5,7600.0,35.245,35.2517,35.2249,35.2383,7600.0
2013-08-07 14:30:00,52.49,52.52,52.47,52.5,25000.0,35.2316,35.2517,35.2182,35.2383,25000.0
2013-08-07 14:35:00,52.49,52.54,52.48,52.53,44600.0,35.2316,35.2652,35.2249,35.2585,44600.0
2013-08-07 14:40:00,52.53,52.55,52.52,52.53,29100.0,35.2585,35.2719,35.2517,35.2585,29100.0
2013-08-07 14:45:00,52.53,52.53,52.5,52.51,12400.0,35.2585,35.2585,35.2383,35.245,12400.0
2013-08-07 14:50:00,52.51,52.51,52.49,52.51,9700.0,35.245,35.245,35.2316,35.245,9700.0
2013-08-07 14:55:00,52.51,52.57,52.51,52.57,17800.0,35.245,35.2853,35.245,35.2853,17800.0
2013-08-07 15:00:00,52.57,52.6,52.55,52.6,16300.0,35.2853,35.3054,35.2719,35.3054,16300.0
2013-08-07 15:05:00,52.6,52.6,52.57,52.58,9200.0,35.3054,35.3054,35.2853,35.292,9200.0
2013-08-07 15:10:00,52.58,52.63,52.58,52.6,20200.0,35.292,35.3256,35.292,35.3054,20200.0
2013-08-07 15:15:00,52.59,52.66,52.59,52.6,60500.0,35.2987,35.3457,35.2987,35.3054,60500.0
2013-08-07 15:20:00,52.59,52.59,52.54,52.54,11100.0,35.2987,35.2987,35.2652,35.2652,11100.0
2013-08-07 15:25:00,52.54,52.56,52.52,52.53,24500.0,35.2652,35.2786,35.2517,35.2585,24500.0
2013-08-07 15:30:00,52.53,52.53,52.47,52.48,23000.0,35.2585,35.2585,35.2182,35.2249,23000.0
2013-08-07 15:35:00,52.49,52.55,52.48,52.53,22500.0,35.2316,35.2719,35.2249,35.2585,22500.0
2013-08-07 15:40:00,52.53,52.56,52.53,52.53,22200.0,35.2585,35.2786,35.2585,35.2585,22200.0
2013-08-07 15:45:00,52.54,52.54,52.48,52.48,41000.0,35.2652,35.2652,35.2249,35.2249,41000.0
2013-08-07 15:50:00,52.48,52.51,52.45,52.46,55000.0,35.2249,35.245,35.2048,35.2115,55000.0
2013-08-07 15:55:00,52.46,52.48,52.43,52.45,89100.0,35.2115,35.2249,35.1913,35.2048,89100.0
2013-08-08 09:30:00,52.69,52.75,52.5,52.54,87500.0,35.3658,35.4061,35.2383,35.2652,87500.0
2013-08-08 09:35:00,52.55,52.6,52.48,52.58,15600.0,35.2719,35.3054,35.2249,35.292,15600.0
2013-08-08 09:40:00,52.59,52.6,52.46,52.46,33200.0,35.2987,35.3054,35.2115,35.2115,33200.0
2013-08-08 09:45:00,52.46,52.53,52.4,52.53,85000.0,35.2115,35.2585,35.1712,35.2585,85000.0
2013-08-08 09:50:00,52.53,52.56,52.49,52.52,23100.0,35.2585,35.2786,35.2316,35.2517,23100.0
2013-08-08 09:55:00,52.51,52.59,52.51,52.54,21800.0,35.245,35.2987,35.245,35.2652,21800.0
2013-08-08 10:00:00,52.53,52.55,52.51,52.52,38200.0,35.2585,35.2719,35.245,35.2517,38200.0
2013-08-08 10:05:00,52.51,52.53,52.49,52.49,25000.0,35.245,35.2585,35.2316,35.2316,25000.0
2013-08-08 10:10:00,52.5,52.55,52.47,52.52,21900.0,35.2383,35.2719,35.2182,35.2517,21900.0
2013-08-08 10:15:00,52.52,52.53,52.46,52.48,24400.0,35.2517,35.2585,35.2115,35.2249,24400.0
2013-08-08 10:20:00,52.48,52.55,52.47,52.5,26000.0,35.2249,35.2719,35.2182,35.2383,26000.0
2013-08-08 10:25:00,52.51,52.55,52.51,52.55,7200.0,35.245,35.2719,35.245,35.2719,7200.0
2013-08-08 10:30:00,52.54,52.57,52.52,52.54,29300.0,35.2652,35.2853,35.2517,35.2652,29300.0
2013-08-08 10:35:00,52.53,52.55,52.49,52.51,17500.0,35.2585,35.2719,35.2316,35.245,17500.0
2013-08-08 10:40:00,52.5,52.55,52.49,52.53,18900.0,35.2383,35.2719,35.2316,35.2585,18900.0
2013-08-08 10:45:00,52.54,52.57,52.51,52.54,19900.0,35.2652,35.2853,35.245,35.2652,19900.0
2013-08-08 10:50:00,52.53,52.55,52.52,52.53,17800.0,35.2585,35.2719,35.2517,35.2585,17800.0
2013-08-08 10:55:00,52.52,52.57,52.51,52.57,18300.0,35.2517,35.2853,35.245,35.2853,18300.0
2013-08-08 11:00:00,52.57,52.6,52.56,52.59,38100.0,35.2853,35.3054,35.2786,35.2987,38100.0
2013-08-08 11:05:00,52.59,52.64,52.58,52.64,26400.0,35.2987,35.3323,35.292,35.3323,26400.0
2013-08-08 11:10:00,52.63,52.63,52.59,52.59,18700.0,35.3256,35.3256,35.2987,35.2987,18700.0
2013-08-08 11:15:00,52.59,52.61,52.57,52.58,14300.0,35.2987,35.3121,35.2853,35.292,14300.0
2013-08-08 11:20:00,52.57,52.58,52.54,52.57,31800.0,35.2853,35.292,35.2652,35.2853,31800.0
2013-08-08 11:25:00,52.57,52.58,52.55,52.57,9100.0,35.2853,35.292,35.2719,35.2853,9100.0
2013-08-08 11:30:00,52.56,52.57,52.52,52.52,43300.0,35.2786,35.2853,35.2517,35.2517,43300.0
2013-08-08 11:35:00,52.53,52.54,52.52,52.53,16900.0,35.2585,35.2652,35.2517,35.2585,16900.0
2013-08-08 11:40:00,52.52,52.53,52.46,52.46,20300.0,35.2517,35.2585,35.2115,35.2115,20300.0
2013-08-08 11:45:00,52.46,52.48,52.46,52.48,14700.0,35.2115,35.2249,35.2115,35.2249,14700.0
2013-08-08 11:50:00,52.47,52.48,52.45,52.46,26700.0,35.2182,35.2249,35.2048,35.2115,26700.0
2013-08-08 11:55:00,52.46,52.46,52.45,52.45,24600.0,35.2115,35.2115,35.2048,35.2048,24600.0
2013-08-08 12:00:00,52.45,52.52,52.45,52.52,16900.0,35.2048,35.2517,35.2048,35.2517,16900.0
2013-08-08 12:05:00,52.53,52.55,52.53,52.55,29800.0,35.2585,35.2719,35.2585,35.2719,29800.0
2013-08-08 12:10:00,52.55,52.6,52.54,52.6,10300.0,35.2719,35.3054,35.2652,35.3054,10300.0
2013-08-08 12:15:00,52.6,52.7,52.6,52.69,33600.0,35.3054,35.3726,35.3054,35.3658,33600.0
2013-08-08 12:20:00,52.69,52.7,52.68,52.69,12300.0,35.3658,35.3726,35.3591,35.3658,12300.0
2013-08-08 12:25:00,52.68,52.69,52.67,52.69,16500.0,35.3591,35.3658,35.3524,35.3658,16500.0
2013-08-08 12:30:00,52.69,52.74,52.68,52.74,18100.0,35.3658,35.3994,35.3591,35.3994,18100.0
2013-08-08 12:35:00,52.73,52.74,52.71,52.72,16300.0,35.3927,35.3994,35.3793,35.386,16300.0
2013-08-08 12:40:00,52.73,52.78,52.72,52.77,12800.0,35.3927,35.4263,35.386,35.4195,12800.0
2013-08-08 12:45:00,52.78,52.81,52.76,52.76,32900.0,35.4263,35.4464,35.4128,35.4128,32900.0
2013-08-08 12:50:00,52.75,52.78,52.74,52.77,11000.0,35.4061,35.4263,35.3994,35.4195,11000.0
2013-08-08 12:55:00,52.76,52.77,52.74,52.76,9200.0,35.4128,35.4195,35.3994,35.4128,9200.0
2013-08-08 13:00:00,52.77,52.8,52.76,52.8,15100.0,35.4195,35.4397,35.4128,35.4397,15100.0
2013-08-08 13:05:00,52.8,52.82,52.78,52.79,15900.0,35.4397,35.4531,35.4263,35.433,15900.0
2013-08-08 13:10:00,52.79,52.79,52.76,52.77,8100.0,35.433,35.433,35.4128,35.4195,8100.0
2013-08-08 13:15:00,52.78,52.79,52.77,52.77,4700.0,35.4263,35.433,35.4195,35.4195,4700.0
2013-08-08 13:20:00,52.77,52.78,52.76,52.76,11500.0,35.4195,35.4263,35.4128,35.4128,11500.0
2013-08-08 13:25:00,52.76,52.78,52.76,52.78,15800.0,35.4128,35.4263,35.4128,35.4263,15800.0
2013-08-08 13:30:00,52.78,52.79,52.77,52.77,14100.0,35.4263,35.433,35.4195,35.4195,14100.0
2013-08-08 13:35:00,52.78,52.78,52.75,52.75,15000.0,35.4263,35.4263,35.4061,35.4061,15000.0
2013-08-08 13:40:00,52.75,52.75,52.73,52.75,10100.0,35.4061,35.4061,35.3927,35.4061,10100.0
2013-08-08 13:45:00,52.75,52.77,52.74,52.76,26500.0,35.4061,35.4195,35.3994,35.4128,26500.0
2013-08-08 13:50:00,52.75,52.8,52.75,52.8,10500.0,35.4061,35.4397,35.4061,35.4397,10500.0
2013-08-08 13:55:00,52.8,52.82,52.79,52.81,11700.0,35.4397,35.4531,35.433,35.4464,11700.0
2013-08-08 14:00:00,52.81,52.85,52.81,52.83,20400.0,35.4464,35.4732,35.4464,35.4598,20400.0
2013-08-08 14:05:00,52.82,52.83,52.8,52.8,15800.0,35.4531,35.4598,35.4397,35.4397,15800.0
2013-08-08 14:10:00,52.8,52.83,52.79,52.81,13100.0,35.4397,35.4598,35.433,35.4464,13100.0
2013-08-08 14:15:00,52.8,52.83,52.79,52.79,8500.0,35.4397,35.4598,35.433,35.433,8500.0
2013-08-08 14:20:00,52.79,52.81,52.79,52.8,9800.0,35.433,35.4464,35.433,35.4397,9800.0
2013-08-08 14:25:00,52.79,52.82,52.79,52.8,9200.0,35.433,35.4531,35.433,35.4397,9200.0
2013-08-08 14:30:00,52.81,52.83,52.78,52.78,20000.0,35.4464,35.4598,35.4263,35.4263,20000.0
2013-08-08 14:35:00,52.77,52.79,52.76,52.77,7500.0,35.4195,35.433,35.4128,35.4195,7500.0
2013-08-08 14:40:00,52.77,52.8,52.77,52.8,10200.0,35.4195,35.4397,35.4195,35.4397,10200.0
2013-08-08 14:45:00,52.79,52.8,52.78,52.79,8700.0,35.433,35.4397,35.4263,35.433,8700.0
2013-08-08 14:50:00,52.78,52.79,52.72,52.74,21000.0,35.4263,35.433,35.386,35.3994,21000.0
2013-08-08 14:55:00,52.73,52.74,52.71,52.73,9700.0,35.3927,35.3994,35.3793,35.3927,9700.0
2013-08-08 15:00:00,52.72,52.75,52.72,52.73,15000.0,35.386,35.4061,35.386,35.3927,15000.0
2013-08-08 15:05:00,52.74,52.74,52.72,52.73,9300.0,35.3994,35.3994,35.386,35.3927,9300.0
2013-08-08 15:10:00,52.73,52.73,52.68,52.68,22000.0,35.3927,35.3927,35.3591,35.3591,22000.0
2013-08-08 15:15:00,52.68,52.7,52.67,52.67,16300.0,35.3591,35.3726,35.3524,35.3524,16300.0
2013-08-08 15:20:00,52.67,52.68,52.65,52.65,9500.0,35.3524,35.3591,35.339,35.339,9500.0
2013-08-08 15:25:00,52.66,52.68,52.65,52.67,17700.0,35.3457,35.3591,35.339,35.3524,17700.0
2013-08-08 15:30:00,52.68,52.7,52.67,52.7,18700.0,35.3591,35.3726,35.3524,35.3726,18700.0
2013-08-08 15:35:00,52.7,52.72,52.7,52.72,17200.0,35.3726,35.386,35.3726,35.386,17200.0
2013-08-08 15:40:00,52.72,52.74,52.7,52.71,27000.0,35.386,35.3994,35.3726,35.3793,27000.0
2013-08-08 15:45:00,52.71,52.73,52.7,52.72,31300.0,35.3793,35.3927,35.3726,35.386,31300.0
2013-08-08 15:50:00,52.71,52.72,52.69,52.7,24700.0,35.3793,35.386,35.3658,35.3726,24700.0
2013-08-08 15:55:00,52.7,52.71,52.67,52.68,66600.0,35.3726,35.3793,35.3524,35.3591,66600.0
2013-08-09 09:30:00,52.67,52.68,52.35,52.36,196700.0,35.3524,35.3591,35.1376,35.1443,196700.0
2013-08-09 09:35:00,52.39,52.51,52.39,52.42,18300.0,35.1645,35.245,35.1645,35.1846,18300.0
2013-08-09 09:40:00,52.42,52.49,52.37,52.48,51700.0,35.1846,35.2316,35.1511,35.2249,51700.0
2013-08-09 09:45:00,52.49,52.59,52.48,52.58,25200.0,35.2316,35.2987,35.2249,35.292,25200.0
2013-08-09 09:50:00,52.58,52.64,52.58,52.64,16800.0,35.292,35.3323,35.292,35.3323,16800.0
2013-08-09 09:55:00,52.64,52.7,52.64,52.68,14600.0,35.3323,35.3726,35.3323,35.3591,14600.0
2013-08-09 10:00:00,52.67,52.7,52.62,52.64,31700.0,35.3524,35.3726,35.3189,35.3323,31700.0
2013-08-09 10:05:00,52.63,52.67,52.58,52.59,34800.0,35.3256,35.3524,35.292,35.2987,34800.0
2013-08-09 10:10:00,52.6,52.61,52.56,52.59,32700.0,35.3054,35.3121,35.2786,35.2987,32700.0
2013-08-09 10:15:00,52.59,52.61,52.5,52.52,20500.0,35.2987,35.3121,35.2383,35.2517,20500.0
2013-08-09 10:20:00,52.52,52.52,52.46,52.46,11700.0,35.2517,35.2517,35.2115,35.2115,11700.0
2013-08-09 10:25:00,52.46,52.47,52.42,52.47,21700.0,35.2115,35.2182,35.1846,35.2182,21700.0
2013-08-09 10:30:00,52.47,52.48,52.44,52.46,24200.0,35.2182,35.2249,35.198,35.2115,24200.0
2013-08-09 10:35:00,52.46,52.49,52.45,52.47,24200.0,35.2115,35.2316,35.2048,35.2182,24200.0
2013-08-09 10:40:00,52.47,52.53,52.46,52.53,16900.0,35.2182,35.2585,35.2115,35.2585,16900.0
2013-08-09 10:45:00,52.53,52.54,52.49,52.49,12800.0,35.2585,35.2652,35.2316,35.2316,12800.0
2013-08-09 10:50:00,52.48,52.51,52.46,52.47,18000.0,35.2249,35.245,35.2115,35.2182,18000.0
2013-08-09 10:55:00,52.47,52.47,52.42,52.44,15500.0,35.2182,35.2182,35.1846,35.198,15500.0
2013-08-09 11:00:00,52.43,52.44,52.41,52.41,21400.0,35.1913,35.198,35.1779,35.1779,21400.0
2013-08-09 11:05:00,52.41,52.42,52.39,52.41,16900.0,35.1779,35.1846,35.1645,35.1779,16900.0
2013-08-09 11:10:00,52.4,52.43,52.36,52.37,24700.0,35.1712,35.1913,35.1443,35.1511,24700.0
2013-08-09 11:15:00,52.38,52.38,52.35,52.36,11800.0,35.1578,35.1578,35.1376,35.1443,11800.0
2013-08-09 11:20:00,52.36,52.36,52.31,52.34,17300.0,35.1443,35.1443,35.1108,35.1309,17300.0
2013-08-09 11:25:00,52.35,52.35,52.28,52.29,17400.0,35.1376,35.1376,35.0906,35.0974,17400.0
2013-08-09 11:30:00,52.29,52.3,52.28,52.29,16000.0,35.0974,35.1041,35.0906,35.0974,16000.0
2013-08-09 11:35:00,52.29,52.34,52.29,52.33,41300.0,35.0974,35.1309,35.0974,35.1242,41300.0
2013-08-09 11:40:00,52.34,52.36,52.32,52.34,11600.0,35.1309,35.1443,35.1175,35.1309,11600.0
2013-08-09 11:45:00,52.34,52.39,52.34,52.39,16800.0,35.1309,35.1645,35.1309,35.1645,16800.0
2013-08-09 11:50:00,52.4,52.42,52.39,52.39,18000.0,35.1712,35.1846,35.1645,35.1645,18000.0
2013-08-09 11:55:00,52.4,52.45,52.4,52.43,18100.0,35.1712,35.2048,35.1712,35.1913,18100.0
2013-08-09 12:00:00,52.43,52.44,52.38,52.39,9400.0,35.1913,35.198,35.1578,35.1645,9400.0
2013-08-09 12:05:00,52.39,52.4,52.36,52.38,15100.0,35.1645,35.1712,35.1443,35.1578,15100.0
2013-08-09 12:10:00,52.39,52.45,52.39,52.43,13500.0,35.1645,35.2048,35.1645,35.1913,13500.0
2013-08-09 12:15:00,52.42,52.44,52.41,52.42,15400.0,35.1846,35.198,35.1779,35.1846,15400.0
2013-08-09 12:20:00,52.42,52.48,52.42,52.46,26300.0,35.1846,35.2249,35.1846,35.2115,26300.0
2013-08-09 12:25:00,52.45,52.51,52.45,52.5,11200.0,35.2048,35.245,35.2048,35.2383,11200.0
2013-08-09 12:30:00,52.52,52.54,52.5,52.52,17700.0,35.2517,35.2652,35.2383,35.2517,17700.0
2013-08-09 12:35:00,52.53,52.53,52.51,52.53,15100.0,35.2585,35.2585,35.245,35.2585,15100.0
2013-08-09 12:40:00,52.53,52.53,52.48,52.49,18700.0,35.2585,35.2585,35.2249,35.2316,18700.0
2013-08-09 12:45:00,52.49,52.52,52.49,52.49,10000.0,35.2316,35.2517,35.2316,35.2316,10000.0
2013-08-09 12:50:00,52.49,52.5,52.46,52.47,5800.0,35.2316,35.2383,35.2115,35.2182,5800.0
2013-08-09 12:55:00,52.46,52.47,52.43,52.44,16400.0,35.2115,35.2182,35.1913,35.198,16400.0
2013-08-09 13:00:00,52.44,52.46,52.44,52.44,6300.0,35.198,35.2115,35.198,35.198,6300.0
2013-08-09 13:05:00,52.43,52.44,52.4,52.4,6600.0,35.1913,35.198,35.1712,35.1712,6600.0
2013-08-09 13:10:00,52.41,52.44,52.4,52.42,13900.0,35.1779,35.198,35.1712,35.1846,13900.0
2013-08-09 13:15:00,52.43,52.47,52.43,52.47,10200.0,35.1913,35.2182,35.1913,35.2182,10200.0
2013-08-09 13:20:00,52.47,52.5,52.46,52.48,10200.0,35.2182,35.2383,35.2115,35.2249,10200.0
2013-08-09 13:25:00,52.47,52.51,52.47,52.49,14900.0,35.2182,35.245,35.2182,35.2316,14900.0
2013-08-09 13:30:00,52.49,52.51,52.47,52.48,15700.0,35.2316,35.245,35.2182,35.2249,15700.0
2013-08-09 13:35:00,52.47,52.49,52.47,52.48,3400.0,35.2182,35.2316,35.2182,35.2249,3400.0
2013-08-09 13:40:00,52.48,52.48,52.44,52.45,23300.0,35.2249,35.2249,35.198,35.2048,23300.0
2013-08-09 13:45:00,52.45,52.46,52.44,52.45,21000.0,35.2048,35.2115,35.198,35.2048,21000.0
2013-08-09 13:50:00,52.45,52.48,52.45,52.48,17500.0,35.2048,35.2249,35.2048,35.2249,17500.0
2013-08-09 13:55:00,52.48,52.48,52.46,52.46,10800.0,35.2249,35.2249,35.2115,35.2115,10800.0
2013-08-09 14:00:00,52.46,52.48,52.46,52.47,9900.0,35.2115,35.2249,35.2115,35.2182,9900.0
2013-08-09 14:05:00,52.46,52.47,52.41,52.44,13100.0,35.2115,35.2182,35.1779,35.198,13100.0
2013-08-09 14:10:00,52.43,52.44,52.42,52.44,4500.0,35.1913,35.198,35.1846,35.198,4500.0
2013-08-09 14:15:00,52.43,52.45,52.41,52.45,18600.0,35.1913,35.2048,35.1779,35.2048,18600.0
2013-08-09 14:20:00,52.45,52.47,52.44,52.46,16500.0,35.2048,35.2182,35.198,35.2115,16500.0
2013-08-09 14:25:00,52.47,52.48,52.46,52.48,15500.0,35.2182,35.2249,35.2115,35.2249,15500.0
2013-08-09 14:30:00,52.48,52.49,52.46,52.46,20000.0,35.2249,35.2316,35.2115,35.2115,20000.0
2013-08-09 14:35:00,52.47,52.47,52.41,52.41,10200.0,35.2182,35.2182,35.1779,35.1779,10200.0
2013-08-09 14:40:00,52.41,52.45,52.41,52.43,12900.0,35.1779,35.2048,35.1779,35.1913,12900.0
2013-08-09 14:45:00,52.44,52.46,52.41,52.46,13900.0,35.198,35.2115,35.1779,35.2115,13900.0
2013-08-09 14:50:00,52.46,52.46,52.43,52.43,11400.0,35.2115,35.2115,35.1913,35.1913,11400.0
2013-08-09 14:55:00,52.43,52.44,52.4,52.44,9600.0,35.1913,35.198,35.1712,35.198,9600.0
2013-08-09 15:00:00,52.44,52.47,52.44,52.45,17300.0,35.198,35.2182,35.198,35.2048,17300.0
2013-08-09 15:05:00,52.45,52.46,52.42,52.44,10800.0,35.2048,35.2115,35.1846,35.198,10800.0
2013-08-09 15:10:00,52.43,52.43,52.41,52.42,13200.0,35.1913,35.1913,35.1779,35.1846,13200.0
2013-08-09 15:15:00,52.42,52.43,52.42,52.42,4600.0,35.1846,35.1913,35.1846,35.1846,4600.0
2013-08-09 15:20:00,52.42,52.47,52.42,52.46,20800.0,35.1846,35.2182,35.1846,35.2115,20800.0
2013-08-09 15:25:00,52.45,52.48,52.43,52.44,10900.0,35.2048,35.2249,35.1913,35.198,10900.0
2013-08-09 15:30:00,52.44,52.45,52.4,52.4,19800.0,35.198,35.2048,35.1712,35.1712,19800.0
2013-08-09 15:35:00,52.4,52.45,52.4,52.42,20900.0,35.1712,35.2048,35.1712,35.1846,20900.0
2013-08-09 15:40:00,52.42,52.44,52.38,52.38,20500.0,35.1846,35.198,35.1578,35.1578,20500.0
2013-08-09 15:45:00,52.38,52.4,52.33,52.35,43100.0,35.1578,35.1712,35.1242,35.1376,43100.0
2013-08-09 15:50:00,52.35,52.37,52.34,52.36,32100.0,35.1376,35.1511,35.1309,35.1443,32100.0
2013-08-09 15:55:00,52.36,52.41,52.35,52.4,92900.0,35.1443,35.1779,35.1376,35.1712,92900.0
2013-08-12 09:30:00,52.31,52.41,52.16,52.16,63800.0,35.1108,35.1779,35.0101,35.0101,63800.0
2013-08-12 09:35:00,52.21,52.28,52.16,52.18,13100.0,35.0437,35.0906,35.0101,35.0235,13100.0
2013-08-12 09:40:00,52.19,52.2,52.12,52.18,14700.0,35.0302,35.037,34.9833,35.0235,14700.0
2013-08-12 09:45:00,52.21,52.33,52.21,52.31,24600.0,35.0437,35.1242,35.0437,35.1108,24600.0
2013-08-12 09:50:00,52.31,52.42,52.3,52.39,34700.0,35.1108,35.1846,35.1041,35.1645,34700.0
2013-08-12 09:55:00,52.38,52.4,52.31,52.35,21500.0,35.1578,35.1712,35.1108,35.1376,21500.0
2013-08-12 10:00:00,52.35,52.39,52.32,52.33,34500.0,35.1376,35.1645,35.1175,35.1242,34500.0
2013-08-12 10:05:00,52.33,52.38,52.27,52.37,27200.0,35.1242,35.1578,35.0839,35.1511,27200.0
2013-08-12 10:10:00,52.37,52.4,52.35,52.36,25900.0,35.1511,35.1712,35.1376,35.1443,25900.0
2013-08-12 10:15:00,52.36,52.41,52.35,52.4,21400.0,35.1443,35.1779,35.1376,35.1712,21400.0
2013-08-12 10:20:00,52.4,52.41,52.36,52.41,13200.0,35.1712,35.1779,35.1443,35.1779,13200.0
2013-08-12 10:25:00,52.42,52.43,52.38,52.38,10600.0,35.1846,35.1913,35.1578,35.1578,10600.0
2013-08-12 10:30:00,52.39,52.46,52.39,52.44,17900.0,35.1645,35.2115,35.1645,35.198,17900.0
2013-08-12 10:35:00,52.45,52.51,52.44,52.47,24500.0,35.2048,35.245,35.198,35.2182,24500.0
2013-08-12 10:40:00,52.47,52.52,52.47,52.5,22100.0,35.2182,35.2517,35.2182,35.2383,22100.0
2013-08-12 10:45:00,52.5,52.52,52.48,52.49,13600.0,35.2383,35.2517,35.2249,35.2316,13600.0
2013-08-12 10:50:00,52.5,52.51,52.47,52.5,13500.0,35.2383,35.245,35.2182,35.2383,13500.0
2013-08-12 10:55:00,52.5,52.51,52.48,52.49,15100.0,35.2383,35.245,35.2249,35.2316,15100.0
2013-08-12 11:00:00,52.48,52.5,52.45,52.46,16100.0,35.2249,35.2383,35.2048,35.2115,16100.0
2013-08-12 11:05:00,52.46,52.46,52.41,52.41,13600.0,35.2115,35.2115,35.1779,35.1779,13600.0
2013-08-12 11:10:00,52.41,52.45,52.41,52.44,12800.0,35.1779,35.2048,35.1779,35.198,12800.0
2013-08-12 11:15:00,52.44,52.46,52.41,52.45,28100.0,35.198,35.2115,35.1779,35.2048,28100.0
2013-08-12 11:20:00,52.45,52.49,52.45,52.48,9400.0,35.2048,35.2316,35.2048,35.2249,9400.0
2013-08-12 11:25:00,52.46,52.48,52.44,52.44,17100.0,35.2115,35.2249,35.198,35.198,17100.0
2013-08-12 11:30:00,52.45,52.47,52.41,52.42,17300.0,35.2048,35.2182,35.1779,35.1846,17300.0
2013-08-12 11:35:00,52.42,52.47,52.41,52.46,17000.0,35.1846,35.2182,35.1779,35.2115,17000.0
2013-08-12 11:40:00,52.46,52.46,52.42,52.44,12800.0,35.2115,35.2115,35.1846,35.198,12800.0
2013-08-12 11:45:00,52.45,52.48,52.38,52.38,26000.0,35.2048,35.2249,35.1578,35.1578,26000.0
2013-08-12 11:50:00,52.38,52.41,52.36,52.37,18300.0,35.1578,35.1779,35.1443,35.1511,18300.0
2013-08-12 11:55:00,52.37,52.44,52.37,52.44,11800.0,35.1511,35.198,35.1511,35.198,11800.0
2013-08-12 12:00:00,52.45,52.46,52.43,52.45,10500.0,35.2048,35.2115,35.1913,35.2048,10500.0
2013-08-12 12:05:00,52.45,52.48,52.43,52.43,28900.0,35.2048,35.2249,35.1913,35.1913,28900.0
2013-08-12 12:10:00,52.44,52.45,52.42,52.45,14900.0,35.198,35.2048,35.1846,35.2048,14900.0
2013-08-12 12:15:00,52.44,52.46,52.43,52.45,26300.0,35.198,35.2115,35.1913,35.2048,26300.0
2013-08-12 12:20:00,52.45,52.47,52.44,52.47,19000.0,35.2048,35.2182,35.198,35.2182,19000.0
2013-08-12 12:25:00,52.47,52.49,52.45,52.46,23300.0,35.2182,35.2316,35.2048,35.2115,23300.0
2013-08-12 12:30:00,52.45,52.48,52.43,52.47,13300.0,35.2048,35.2249,35.1913,35.2182,13300.0
2013-08-12 12:35:00,52.47,52.48,52.45,52.47,12300.0,35.2182,35.2249,35.2048,35.2182,12300.0
2013-08-12 12:40:00,52.46,52.51,52.46,52.5,14700.0,35.2115,35.245,35.2115,35.2383,14700.0
2013-08-12 12:45:00,52.48,52.51,52.47,52.48,19900.0,35.2249,35.245,35.2182,35.2249,19900.0
2013-08-12 12:50:00,52.48,52.5,52.47,52.5,32400.0,35.2249,35.2383,35.2182,35.2383,32400.0
2013-08-12 12:55:00,52.5,52.51,52.48,52.48,14100.0,35.2383,35.245,35.2249,35.2249,14100.0
2013-08-12 13:00:00,52.48,52.51,52.46,52.46,13600.0,35.2249,35.245,35.2115,35.2115,13600.0
2013-08-12 13:05:00,52.47,52.48,52.45,52.48,8800.0,35.2182,35.2249,35.2048,35.2249,8800.0
2013-08-12 13:10:00,52.48,52.5,52.46,52.47,22000.0,35.2249,35.2383,35.2115,35.2182,22000.0
2013-08-12 13:15:00,52.46,52.47,52.45,52.47,10300.0,35.2115,35.2182,35.2048,35.2182,10300.0
2013-08-12 13:20:00,52.48,52.5,52.46,52.48,39400.0,35.2249,35.2383,35.2115,35.2249,39400.0
2013-08-12 13:25:00,52.48,52.48,52.46,52.48,8800.0,35.2249,35.2249,35.2115,35.2249,8800.0
2013-08-12 13:30:00,52.47,52.49,52.47,52.48,14100.0,35.2182,35.2316,35.2182,35.2249,14100.0
2013-08-12 13:35:00,52.48,52.5,52.45,52.46,17200.0,35.2249,35.2383,35.2048,35.2115,17200.0
2013-08-12 13:40:00,52.46,52.48,52.46,52.47,9000.0,35.2115,35.2249,35.2115,35.2182,9000.0
2013-08-12 13:45:00,52.47,52.48,52.44,52.45,16900.0,35.2182,35.2249,35.198,35.2048,16900.0
2013-08-12 13:50:00,52.45,52.46,52.41,52.45,20100.0,35.2048,35.2115,35.1779,35.2048,20100.0
2013-08-12 13:55:00,52.45,52.48,52.45,52.47,15900.0,35.2048,35.2249,35.2048,35.2182,15900.0
2013-08-12 14:00:00,52.48,52.5,52.47,52.48,14200.0,35.2249,35.2383,35.2182,35.2249,14200.0
2013-08-12 14:05:00,52.48,52.55,52.48,52.54,15700.0,35.2249,35.2719,35.2249,35.2652,15700.0
2013-08-12 14:10:00,52.54,52.57,52.54,52.56,20400.0,35.2652,35.2853,35.2652,35.2786,20400.0
2013-08-12 14:15:00,52.55,52.6,52.55,52.59,23500.0,35.2719,35.3054,35.2719,35.2987,23500.0
2013-08-12 14:20:00,52.58,52.61,52.57,52.57,12800.0,35.292,35.3121,35.2853,35.2853,12800.0
2013-08-12 14:25:00,52.58,52.58,52.55,52.57,13700.0,35.292,35.292,35.2719,35.2853,13700.0
2013-08-12 14:30:00,52.57,52.6,52.53,52.54,24800.0,35.2853,35.3054,35.2585,35.2652,24800.0
2013-08-12 14:35:00,52.54,52.56,52.53,52.54,16800.0,35.2652,35.2786,35.2585,35.2652,16800.0
2013-08-12 14:40:00,52.55,52.59,52.55,52.58,27600.0,35.2719,35.2987,35.2719,35.292,27600.0
2013-08-12 14:45:00,52.59,52.61,52.58,52.6,15600.0,35.2987,35.3121,35.292,35.3054,15600.0
2013-08-12 14:50:00,52.58,52.58,52.55,52.56,21300.0,35.292,35.292,35.2719,35.2786,21300.0
2013-08-12 14:55:00,52.56,52.59,52.55,52.58,13200.0,35.2786,35.2987,35.2719,35.292,13200.0
2013-08-12 15:00:00,52.58,52.58,52.55,52.57,16800.0,35.292,35.292,35.2719,35.2853,16800.0
2013-08-12 15:05:00,52.57,52.58,52.55,52.57,10100.0,35.2853,35.292,35.2719,35.2853,10100.0
2013-08-12 15:10:00,52.57,52.57,52.53,52.55,38400.0,35.2853,35.2853,35.2585,35.2719,38400.0
2013-08-12 15:15:00,52.55,52.55,52.53,52.55,17100.0,35.2719,35.2719,35.2585,35.2719,17100.0
2013-08-12 15:20:00,52.55,52.55,52.53,52.54,19100.0,35.2719,35.2719,35.2585,35.2652,19100.0
2013-08-12 15:25:00,52.54,52.54,52.53,52.54,11300.0,35.2652,35.2652,35.2585,35.2652,11300.0
2013-08-12 15:30:00,52.54,52.54,52.49,52.5,44800.0,35.2652,35.2652,35.2316,35.2383,44800.0
2013-08-12 15:35:00,52.5,52.51,52.5,52.5,46800.0,35.2383,35.245,35.2383,35.2383,46800.0
2013-08-12 15:40:00,52.51,52.52,52.5,52.52,38800.0,35.245,35.2517,35.2383,35.2517,38800.0
2013-08-12 15:45:00,52.51,52.52,52.48,52.49,51900.0,35.245,35.2517,35.2249,35.2316,51900.0
2013-08-12 15:50:00,52.49,52.5,52.48,52.49,66700.0,35.2316,35.2383,35.2249,35.2316,66700.0
2013-08-12 15:55:00,52.49,52.5,52.48,52.5,101000.0,35.2316,35.2383,35.2249,35.2383,101000.0
2013-08-13 09:30:00,52.5,52.75,52.5,52.75,48400.0,35.2383,35.4061,35.2383,35.4061,48400.0
2013-08-13 09:35:00,52.77,52.77,52.58,52.61,29700.0,35.4195,35.4195,35.292,35.3121,29700.0
2013-08-13 09:40:00,52.61,52.64,52.56,52.64,14300.0,35.3121,35.3323,35.2786,35.3323,14300.0
2013-08-13 09:45:00,52.65,52.72,52.65,52.67,21800.0,35.339,35.386,35.339,35.3524,21800.0
2013-08-13 09:50:00,52.67,52.68,52.59,52.59,14600.0,35.3524,35.3591,35.2987,35.2987,14600.0
2013-08-13 09:55:00,52.6,52.63,52.54,52.63,19600.0,35.3054,35.3256,35.2652,35.3256,19600.0
2013-08-13 10:00:00,52.63,52.64,52.52,52.53,30500.0,35.3256,35.3323,35.2517,35.2585,30500.0
2013-08-13 10:05:00,52.54,52.54,52.48,52.5,20400.0,35.2652,35.2652,35.2249,35.2383,20400.0
2013-08-13 10:10:00,52.5,52.55,52.48,52.55,30000.0,35.2383,35.2719,35.2249,35.2719,30000.0
2013-08-13 10:15:00,52.54,52.54,52.47,52.51,32000.0,35.2652,35.2652,35.2182,35.245,32000.0
2013-08-13 10:20:00,52.51,52.53,52.48,52.48,28400.0,35.245,35.2585,35.2249,35.2249,28400.0
2013-08-13 10:25:00,52.47,52.49,52.45,52.49,30000.0,35.2182,35.2316,35.2048,35.2316,30000.0
2013-08-13 10:30:00,52.49,52.51,52.45,52.46,29500.0,35.2316,35.245,35.2048,35.2115,29500.0
2013-08-13 10:35:00,52.45,52.47,52.42,52.47,25800.0,35.2048,35.2182,35.1846,35.2182,25800.0
2013-08-13 10:40:00,52.47,52.5,52.45,52.46,30600.0,35.2182,35.2383,35.2048,35.2115,30600.0
2013-08-13 10:45:00,52.47,52.5,52.45,52.5,22200.0,35.2182,35.2383,35.2048,35.2383,22200.0
2013-08-13 10:50:00,52.51,52.51,52.43,52.43,20100.0,35.245,35.245,35.1913,35.1913,20100.0
2013-08-13 10:55:00,52.44,52.46,52.4,52.45,21700.0,35.198,35.2115,35.1712,35.2048,21700.0
2013-08-13 11:00:00,52.45,52.48,52.43,52.46,16300.0,35.2048,35.2249,35.1913,35.2115,16300.0
2013-08-13 11:05:00,52.47,52.48,52.44,52.46,21000.0,35.2182,35.2249,35.198,35.2115,21000.0
2013-08-13 11:10:00,52.46,52.46,52.42,52.42,30200.0,35.2115,35.2115,35.1846,35.1846,30200.0
2013-08-13 11:15:00,52.43,52.5,52.4,52.5,19100.0,35.1913,35.2383,35.1712,35.2383,19100.0
2013-08-13 11:20:00,52.5,52.61,52.49,52.61,30600.0,35.2383,35.3121,35.2316,35.3121,30600.0
2013-08-13 11:25:00,52.61,52.61,52.57,52.59,16500.0,35.3121,35.3121,35.2853,35.2987,16500.0
2013-08-13 11:30:00,52.59,52.62,52.54,52.54,38300.0,35.2987,35.3189,35.2652,35.2652,38300.0
2013-08-13 11:35:00,52.54,52.56,52.54,52.55,24200.0,35.2652,35.2786,35.2652,35.2719,24200.0
2013-08-13 11:40:00,52.55,52.59,52.55,52.56,22000.0,35.2719,35.2987,35.2719,35.2786,22000.0
2013-08-13 11:45:00,52.55,52.56,52.52,52.55,23500.0,35.2719,35.2786,35.2517,35.2719,23500.0
2013-08-13 11:50:00,52.55,52.55,52.48,52.48,11700.0,35.2719,35.2719,35.2249,35.2249,11700.0
2013-08-13 11:55:00,52.48,52.51,52.47,52.47,13200.0,35.2249,35.245,35.2182,35.2182,13200.0
2013-08-13 12:00:00,52.47,52.47,52.42,52.45,16000.0,35.2182,35.2182,35.1846,35.2048,16000.0
2013-08-13 12:05:00,52.45,52.48,52.42,52.42,18400.0,35.2048,35.2249,35.1846,35.1846,18400.0
2013-08-13 12:10:00,52.43,52.47,52.41,52.47,19000.0,35.1913,35.2182,35.1779,35.2182,19000.0
2013-08-13 12:15:00,52.47,52.5,52.46,52.49,19500.0,35.2182,35.2383,35.2115,35.2316,19500.0
2013-08-13 12:20:00,52.49,52.5,52.44,52.44,21800.0,35.2316,35.2383,35.198,35.198,21800.0
2013-08-13 12:25:00,52.44,52.47,52.44,52.46,24700.0,35.198,35.2182,35.198,35.2115,24700.0
2013-08-13 12:30:00,52.47,52.48,52.46,52.46,43800.0,35.2182,35.2249,35.2115,35.2115,43800.0
2013-08-13 12:35:00,52.46,52.51,52.46,52.5,24200.0,35.2115,35.245,35.2115,35.2383,24200.0
2013-08-13 12:40:00,52.5,52.5,52.49,52.5,78900.0,35.2383,35.2383,35.2316,35.2383,78900.0
2013-08-13 12:45:00,52.5,52.51,52.49,52.49,53400.0,35.2383,35.245,35.2316,35.2316,53400.0
2013-08-13 12:50:00,52.49,52.54,52.49,52.53,33700.0,35.2316,35.2652,35.2316,35.2585,33700.0
2013-08-13 12:55:00,52.53,52.54,52.53,52.54,6900.0,35.2585,35.2652,35.2585,35.2652,6900.0
2013-08-13 13:00:00,52.54,52.54,52.52,52.52,22300.0,35.2652,35.2652,35.2517,35.2517,22300.0
2013-08-13 13:05:00,52.52,52.53,52.51,52.53,12100.0,35.2517,35.2585,35.245,35.2585,12100.0
2013-08-13 13:10:00,52.53,52.54,52.51,52.53,20300.0,35.2585,35.2652,35.245,35.2585,20300.0
2013-08-13 13:15:00,52.52,52.53,52.5,52.5,16700.0,35.2517,35.2585,35.2383,35.2383,16700.0
2013-08-13 13:20:00,52.51,52.52,52.5,52.5,27100.0,35.245,35.2517,35.2383,35.2383,27100.0
2013-08-13 13:25:00,52.51,52.55,52.5,52.53,23900.0,35.245,35.2719,35.2383,35.2585,23900.0
2013-08-13 13:30:00,52.54,52.55,52.5,52.51,13000.0,35.2652,35.2719,35.2383,35.245,13000.0
2013-08-13 13:35:00,52.51,52.51,52.49,52.51,10500.0,35.245,35.245,35.2316,35.245,10500.0
2013-08-13 13:40:00,52.5,52.52,52.49,52.5,21000.0,35.2383,35.2517,35.2316,35.2383,21000.0
2013-08-13 13:45:00,52.5,52.51,52.49,52.5,14900.0,35.2383,35.245,35.2316,35.2383,14900.0
2013-08-13 13:50:00,52.51,52.51,52.5,52.51,6600.0,35.245,35.245,35.2383,35.245,6600.0
2013-08-13 13:55:00,52.5,52.54,52.49,52.49,29100.0,35.2383,35.2652,35.2316,35.2316,29100.0
2013-08-13 14:00:00,52.49,52.54,52.49,52.51,17600.0,35.2316,35.2652,35.2316,35.245,17600.0
2013-08-13 14:05:00,52.51,52.53,52.51,52.53,15700.0,35.245,35.2585,35.245,35.2585,15700.0
2013-08-13 14:10:00,52.53,52.53,52.51,52.51,17900.0,35.2585,35.2585,35.245,35.245,17900.0
2013-08-13 14:15:00,52.5,52.51,52.48,52.49,18900.0,35.2383,35.245,35.2249,35.2316,18900.0
2013-08-13 14:20:00,52.5,52.51,52.48,52.49,14800.0,35.2383,35.245,35.2249,35.2316,14800.0
2013-08-13 14:25:00,52.49,52.5,52.45,52.47,20000.0,35.2316,35.2383,35.2048,35.2182,20000.0
2013-08-13 14:30:00,52.48,52.49,52.43,52.43,25800.0,35.2249,35.2316,35.1913,35.1913,25800.0
2013-08-13 14:35:00,52.42,52.42,52.37,52.39,22700.0,35.1846,35.1846,35.1511,35.1645,22700.0
2013-08-13 14:40:00,52.38,52.41,52.37,52.4,16200.0,35.1578,35.1779,35.1511,35.1712,16200.0
2013-08-13 14:45:00,52.41,52.43,52.4,52.43,18000.0,35.1779,35.1913,35.1712,35.1913,18000.0
2013-08-13 14:50:00,52.44,52.47,52.43,52.47,17100.0,35.198,35.2182,35.1913,35.2182,17100.0
2013-08-13 14:55:00,52.47,52.47,52.42,52.47,21000.0,35.2182,35.2182,35.1846,35.2182,21000.0
2013-08-13 15:00:00,52.47,52.48,52.44,52.45,30500.0,35.2182,35.2249,35.198,35.2048,30500.0
2013-08-13 15:05:00,52.45,52.48,52.45,52.48,14500.0,35.2048,35.2249,35.2048,35.2249,14500.0
2013-08-13 15:10:00,52.47,52.52,52.47,52.48,22100.0,35.2182,35.2517,35.2182,35.2249,22100.0
2013-08-13 15:15:00,52.49,52.49,52.47,52.49,16400.0,35.2316,35.2316,35.2182,35.2316,16400.0
2013-08-13 15:20:00,52.49,52.55,52.49,52.54,19800.0,35.2316,35.2719,35.2316,35.2652,19800.0
2013-08-13 15:25:00,52.54,52.55,52.51,52.51,16400.0,35.2652,35.2719,35.245,35.245,16400.0
2013-08-13 15:30:00,52.51,52.54,52.5,52.53,24900.0,35.245,35.2652,35.2383,35.2585,24900.0
2013-08-13 15:35:00,52.54,52.54,52.48,52.5,43900.0,35.2652,35.2652,35.2249,35.2383,43900.0
2013-08-13 15:40:00,52.49,52.5,52.47,52.48,33800.0,35.2316,35.2383,35.2182,35.2249,33800.0
2013-08-13 15:45:00,52.48,52.49,52.44,52.44,41900.0,35.2249,35.2316,35.198,35.198,41900.0
2013-08-13 15:50:00,52.45,52.46,52.42,52.43,68100.0,35.2048,35.2115,35.1846,35.1913,68100.0
2013-08-13 15:55:00,52.44,52.46,52.4,52.41,138000.0,35.198,35.2115,35.1712,35.1779,138000.0
2013-08-14 09:30:00,52.37,52.42,52.3,52.3,39900.0,35.1511,35.1846,35.1041,35.1041,39900.0
2013-08-14 09:35:00,52.3,52.34,52.2,52.34,14400.0,35.1041,35.1309,35.037,35.1309,14400.0
2013-08-14 09:40:00,52.35,52.35,52.21,52.22,16400.0,35.1376,35.1376,35.0437,35.0504,16400.0
2013-08-14 09:45:00,52.23,52.24,52.1,52.12,43300.0,35.0571,35.0638,34.9698,34.9833,43300.0
2013-08-14 09:50:00,52.11,52.17,52.1,52.16,70300.0,34.9765,35.0168,34.9698,35.0101,70300.0
2013-08-14 09:55:00,52.16,52.26,52.16,52.22,39700.0,35.0101,35.0772,35.0101,35.0504,39700.0
2013-08-14 10:00:00,52.23,52.3,52.22,52.28,37300.0,35.0571,35.1041,35.0504,35.0906,37300.0
2013-08-14 10:05:00,52.26,52.3,52.23,52.28,29500.0,35.0772,35.1041,35.0571,35.0906,29500.0
2013-08-14 10:10:00,52.29,52.32,52.26,52.31,34000.0,35.0974,35.1175,35.0772,35.1108,34000.0
2013-08-14 10:15:00,52.31,52.33,52.28,52.29,32400.0,35.1108,35.1242,35.0906,35.0974,32400.0
2013-08-14 10:20:00,52.29,52.36,52.27,52.36,24100.0,35.0974,35.1443,35.0839,35.1443,24100.0
2013-08-14 10:25:00,52.36,52.38,52.33,52.37,30600.0,35.1443,35.1578,35.1242,35.1511,30600.0
2013-08-14 10:30:00,52.37,52.41,52.34,52.37,33600.0,35.1511,35.1779,35.1309,35.1511,33600.0
2013-08-14 10:35:00,52.37,52.4,52.34,52.35,29500.0,35.1511,35.1712,35.1309,35.1376,29500.0
2013-08-14 10:40:00,52.35,52.36,52.3,52.31,30000.0,35.1376,35.1443,35.1041,35.1108,30000.0
2013-08-14 10:45:00,52.31,52.32,52.25,52.26,27300.0,35.1108,35.1175,35.0705,35.0772,27300.0
2013-08-14 10:50:00,52.27,52.31,52.26,52.3,22200.0,35.0839,35.1108,35.0772,35.1041,22200.0
2013-08-14 10:55:00,52.31,52.37,52.31,52.34,19500.0,35.1108,35.1511,35.1108,35.1309,19500.0
2013-08-14 11:00:00,52.35,52.39,52.34,52.39,25400.0,35.1376,35.1645,35.1309,35.1645,25400.0
2013-08-14 11:05:00,52.39,52.47,52.39,52.46,32700.0,35.1645,35.2182,35.1645,35.2115,32700.0
2013-08-14 11:10:00,52.46,52.47,52.43,52.46,23000.0,35.2115,35.2182,35.1913,35.2115,23000.0
2013-08-14 11:15:00,52.45,52.49,52.43,52.44,24000.0,35.2048,35.2316,35.1913,35.198,24000.0
2013-08-14 11:20:00,52.44,52.45,52.42,52.42,15500.0,35.198,35.2048,35.1846,35.1846,15500.0
2013-08-14 11:25:00,52.42,52.5,52.4,52.5,20800.0,35.1846,35.2383,35.1712,35.2383,20800.0
2013-08-14 11:30:00,52.5,52.5,52.48,52.5,19100.0,35.2383,35.2383,35.2249,35.2383,19100.0
2013-08-14 11:35:00,52.5,52.5,52.43,52.44,24700.0,35.2383,35.2383,35.1913,35.198,24700.0
2013-08-14 11:40:00,52.44,52.45,52.37,52.38,15600.0,35.198,35.2048,35.1511,35.1578,15600.0
2013-08-14 11:45:00,52.38,52.39,52.32,52.32,27900.0,35.1578,35.1645,35.1175,35.1175,27900.0
2013-08-14 11:50:00,52.32,52.32,52.27,52.29,27300.0,35.1175,35.1175,35.0839,35.0974,27300.0
2013-08-14 11:55:00,52.3,52.32,52.27,52.28,20100.0,35.1041,35.1175,35.0839,35.0906,20100.0
2013-08-14 12:00:00,52.28,52.31,52.27,52.31,14000.0,35.0906,35.1108,35.0839,35.1108,14000.0
2013-08-14 12:05:00,52.31,52.32,52.29,52.3,18300.0,35.1108,35.1175,35.0974,35.1041,18300.0
2013-08-14 12:10:00,52.3,52.34,52.29,52.3,17200.0,35.1041,35.1309,35.0974,35.1041,17200.0
2013-08-14 12:15:00,52.31,52.36,52.31,52.35,15500.0,35.1108,35.1443,35.1108,35.1376,15500.0
2013-08-14 12:20:00,52.36,52.36,52.31,52.33,8400.0,35.1443,35.1443,35.1108,35.1242,8400.0
2013-08-14 12:25:00,52.34,52.4,52.34,52.4,13200.0,35.1309,35.1712,35.1309,35.1712,13200.0
2013-08-14 12:30:00,52.41,52.43,52.38,52.4,18300.0,35.1779,35.1913,35.1578,35.1712,18300.0
2013-08-14 12:35:00,52.4,52.4,52.32,52.35,22300.0,35.1712,35.1712,35.1175,35.1376,22300.0
2013-08-14 12:40:00,52.36,52.39,52.35,52.39,15600.0,35.1443,35.1645,35.1376,35.1645,15600.0
2013-08-14 12:45:00,52.39,52.4,52.37,52.4,15800.0,35.1645,35.1712,35.1511,35.1712,15800.0
2013-08-14 12:50:00,52.4,52.41,52.33,52.33,19700.0,35.1712,35.1779,35.1242,35.1242,19700.0
2013-08-14 12:55:00,52.33,52.34,52.3,52.3,20000.0,35.1242,35.1309,35.1041,35.1041,20000.0
2013-08-14 13:00:00,52.3,52.35,52.29,52.34,69700.0,35.1041,35.1376,35.0974,35.1309,69700.0
2013-08-14 13:05:00,52.34,52.35,52.33,52.34,20100.0,35.1309,35.1376,35.1242,35.1309,20100.0
2013-08-14 13:10:00,52.34,52.34,52.3,52.34,11400.0,35.1309,35.1309,35.1041,35.1309,11400.0
2013-08-14 13:15:00,52.34,52.37,52.33,52.36,13300.0,35.1309,35.1511,35.1242,35.1443,13300.0
2013-08-14 13:20:00,52.37,52.4,52.34,52.4,10800.0,35.1511,35.1712,35.1309,35.1712,10800.0
2013-08-14 13:25:00,52.4,52.42,52.4,52.41,13500.0,35.1712,35.1846,35.1712,35.1779,13500.0
2013-08-14 13:30:00,52.4,52.4,52.35,52.36,22200.0,35.1712,35.1712,35.1376,35.1443,22200.0
2013-08-14 13:35:00,52.36,52.4,52.34,52.37,15100.0,35.1443,35.1712,35.1309,35.1511,15100.0
2013-08-14 13:40:00,52.37,52.4,52.36,52.38,26400.0,35.1511,35.1712,35.1443,35.1578,26400.0
2013-08-14 13:45:00,52.36,52.37,52.32,52.35,20600.0,35.1443,35.1511,35.1175,35.1376,20600.0
2013-08-14 13:50:00,52.35,52.39,52.34,52.37,15800.0,35.1376,35.1645,35.1309,35.1511,15800.0
2013-08-14 13:55:00,52.37,52.38,52.33,52.37,19200.0,35.1511,35.1578,35.1242,35.1511,19200.0
2013-08-14 14:00:00,52.37,52.41,52.36,52.39,17600.0,35.1511,35.1779,35.1443,35.1645,17600.0
2013-08-14 14:05:00,52.39,52.42,52.38,52.42,10900.0,35.1645,35.1846,35.1578,35.1846,10900.0
2013-08-14 14:10:00,52.41,52.42,52.4,52.41,16200.0,35.1779,35.1846,35.1712,35.1779,16200.0
2013-08-14 14:15:00,52.42,52.43,52.4,52.43,13000.0,35.1846,35.1913,35.1712,35.1913,13000.0
2013-08-14 14:20:00,52.41,52.43,52.37,52.42,36000.0,35.1779,35.1913,35.1511,35.1846,36000.0
2013-08-14 14:25:00,52.42,52.44,52.41,52.44,29300.0,35.1846,35.198,35.1779,35.198,29300.0
2013-08-14 14:30:00,52.43,52.45,52.41,52.42,47000.0,35.1913,35.2048,35.1779,35.1846,47000.0
2013-08-14 14:35:00,52.42,52.44,52.38,52.44,38100.0,35.1846,35.198,35.1578,35.198,38100.0
2013-08-14 14:40:00,52.44,52.45,52.41,52.44,14100.0,35.198,35.2048,35.1779,35.198,14100.0
2013-08-14 14:45:00,52.44,52.47,52.44,52.45,22800.0,35.198,35.2182,35.198,35.2048,22800.0
2013-08-14 14:50:00,52.46,52.47,52.43,52.44,14000.0,35.2115,35.2182,35.1913,35.198,14000.0
2013-08-14 14:55:00,52.43,52.45,52.41,52.43,16300.0,35.1913,35.2048,35.1779,35.1913,16300.0
2013-08-14 15:00:00,52.42,52.43,52.39,52.4,17100.0,35.1846,35.1913,35.1645,35.1712,17100.0
2013-08-14 15:05:00,52.4,52.42,52.38,52.4,22100.0,35.1712,35.1846,35.1578,35.1712,22100.0
2013-08-14 15:10:00,52.4,52.42,52.36,52.41,31200.0,35.1712,35.1846,35.1443,35.1779,31200.0
2013-08-14 15:15:00,52.4,52.43,52.37,52.38,25900.0,35.1712,35.1913,35.1511,35.1578,25900.0
2013-08-14 15:20:00,52.38,52.4,52.37,52.39,28000.0,35.1578,35.1712,35.1511,35.1645,28000.0
2013-08-14 15:25:00,52.39,52.39,52.34,52.34,25400.0,35.1645,35.1645,35.1309,35.1309,25400.0
2013-08-14 15:30:00,52.33,52.34,52.24,52.24,78700.0,35.1242,35.1309,35.0638,35.0638,78700.0
2013-08-14 15:35:00,52.24,52.27,52.23,52.25,42000.0,35.0638,35.0839,35.0571,35.0705,42000.0
2013-08-14 15:40:00,52.24,52.24,52.21,52.21,50500.0,35.0638,35.0638,35.0437,35.0437,50500.0
2013-08-14 15:45:00,52.2,52.21,52.14,52.16,142700.0,35.037,35.0437,34.9967,35.0101,142700.0
2013-08-14 15:50:00,52.16,52.16,52.1,52.11,134100.0,35.0101,35.0101,34.9698,34.9765,134100.0
2013-08-14 15:55:00,52.1,52.12,52.02,52.06,300900.0,34.9698,34.9833,34.9161,34.943,300900.0
2013-08-15 09:30:00,51.46,51.56,51.2,51.21,279600.0,34.5403,34.6074,34.3657,34.3725,279600.0
2013-08-15 09:35:00,51.21,51.25,50.92,50.97,100200.0,34.3725,34.3993,34.1778,34.2114,100200.0
2013-08-15 09:40:00,50.99,51.0,50.77,50.77,196500.0,34.2248,34.2315,34.0771,34.0771,196500.0
2013-08-15 09:45:00,50.76,50.81,50.65,50.74,229200.0,34.0704,34.104,33.9966,34.057,229200.0
2013-08-15 09:50:00,50.75,50.97,50.75,50.96,161800.0,34.0637,34.2114,34.0637,34.2047,161800.0
2013-08-15 09:55:00,50.96,50.96,50.77,50.83,83000.0,34.2047,34.2047,34.0771,34.1174,83000.0
2013-08-15 10:00:00,50.83,50.88,50.59,50.59,146700.0,34.1174,34.151,33.9563,33.9563,146700.0
2013-08-15 10:05:00,50.6,50.61,50.35,50.42,315900.0,33.963,33.9697,33.7952,33.8422,315900.0
2013-08-15 10:10:00,50.42,50.47,50.35,50.38,255300.0,33.8422,33.8758,33.7952,33.8154,255300.0
2013-08-15 10:15:00,50.36,50.36,50.13,50.31,261900.0,33.8019,33.8019,33.6476,33.7684,261900.0
2013-08-15 10:20:00,50.3,50.58,50.23,50.55,151400.0,33.7617,33.9496,33.7147,33.9295,151400.0
2013-08-15 10:25:00,50.55,50.55,50.41,50.5,93500.0,33.9295,33.9295,33.8355,33.8959,93500.0
2013-08-15 10:30:00,50.5,50.53,50.45,50.52,66700.0,33.8959,33.916,33.8623,33.9093,66700.0
2013-08-15 10:35:00,50.51,50.61,50.46,50.47,63600.0,33.9026,33.9697,33.8691,33.8758,63600.0
2013-08-15 10:40:00,50.47,50.49,50.42,50.48,59800.0,33.8758,33.8892,33.8422,33.8825,59800.0
2013-08-15 10:45:00,50.48,50.53,50.44,50.48,28100.0,33.8825,33.916,33.8556,33.8825,28100.0
2013-08-15 10:50:00,50.48,50.54,50.44,50.53,38500.0,33.8825,33.9228,33.8556,33.916,38500.0
2013-08-15 10:55:00,50.53,50.55,50.48,50.55,44200.0,33.916,33.9295,33.8825,33.9295,44200.0
2013-08-15 11:00:00,50.55,50.69,50.54,50.69,44100.0,33.9295,34.0234,33.9228,34.0234,44100.0
2013-08-15 11:05:00,50.7,50.72,50.63,50.66,62100.0,34.0301,34.0436,33.9832,34.0033,62100.0
2013-08-15 11:10:00,50.66,50.67,50.62,50.64,48300.0,34.0033,34.01,33.9764,33.9899,48300.0
2013-08-15 11:15:00,50.64,50.72,50.64,50.72,46400.0,33.9899,34.0436,33.9899,34.0436,46400.0
2013-08-15 11:20:00,50.72,50.78,50.68,50.78,42800.0,34.0436,34.0838,34.0167,34.0838,42800.0
2013-08-15 11:25:00,50.78,50.82,50.74,50.77,106600.0,34.0838,34.1107,34.057,34.0771,106600.0
2013-08-15 11:30:00,50.77,50.88,50.77,50.83,34000.0,34.0771,34.151,34.0771,34.1174,34000.0
2013-08-15 11:35:00,50.84,50.95,50.84,50.95,30300.0,34.1241,34.1979,34.1241,34.1979,30300.0
2013-08-15 11:40:00,50.95,50.95,50.84,50.88,39800.0,34.1979,34.1979,34.1241,34.151,39800.0
2013-08-15 11:45:00,50.87,50.95,50.87,50.94,25800.0,34.1442,34.1979,34.1442,34.1912,25800.0
2013-08-15 11:50:00,50.95,50.97,50.84,50.85,84600.0,34.1979,34.2114,34.1241,34.1308,84600.0
2013-08-15 11:55:00,50.85,50.85,50.81,50.82,26600.0,34.1308,34.1308,34.104,34.1107,26600.0
2013-08-15 12:00:00,50.82,50.85,50.82,50.83,30800.0,34.1107,34.1308,34.1107,34.1174,30800.0
2013-08-15 12:05:00,50.84,50.84,50.78,50.79,28700.0,34.1241,34.1241,34.0838,34.0906,28700.0
2013-08-15 12:10:00,50.8,50.8,50.77,50.78,18000.0,34.0973,34.0973,34.0771,34.0838,18000.0
2013-08-15 12:15:00,50.78,50.8,50.75,50.75,29100.0,34.0838,34.0973,34.0637,34.0637,29100.0
2013-08-15 12:20:00,50.76,50.8,50.76,50.77,26300.0,34.0704,34.0973,34.0704,34.0771,26300.0
2013-08-15 12:25:00,50.78,50.8,50.76,50.77,50600.0,34.0838,34.0973,34.0704,34.0771,50600.0
2013-08-15 12:30:00,50.77,50.8,50.76,50.79,30300.0,34.0771,34.0973,34.0704,34.0906,30300.0
2013-08-15 12:35:00,50.8,50.8,50.76,50.79,35200.0,34.0973,34.0973,34.0704,34.0906,35200.0
2013-08-15 12:40:00,50.8,50.84,50.79,50.84,16500.0,34.0973,34.1241,34.0906,34.1241,16500.0
2013-08-15 12:45:00,50.84,50.84,50.79,50.79,17500.0,34.1241,34.1241,34.0906,34.0906,17500.0
2013-08-15 12:50:00,50.8,50.89,50.8,50.89,11700.0,34.0973,34.1577,34.0973,34.1577,11700.0
2013-08-15 12:55:00,50.89,50.95,50.87,50.88,23000.0,34.1577,34.1979,34.1442,34.151,23000.0
2013-08-15 13:00:00,50.87,50.91,50.87,50.88,19400.0,34.1442,34.1711,34.1442,34.151,19400.0
2013-08-15 13:05:00,50.87,50.88,50.83,50.88,14400.0,34.1442,34.151,34.1174,34.151,14400.0
2013-08-15 13:10:00,50.87,50.89,50.78,50.8,23200.0,34.1442,34.1577,34.0838,34.0973,23200.0
2013-08-15 13:15:00,50.8,50.85,50.76,50.85,25400.0,34.0973,34.1308,34.0704,34.1308,25400.0
2013-08-15 13:20:00,50.84,50.88,50.82,50.84,16600.0,34.1241,34.151,34.1107,34.1241,16600.0
2013-08-15 13:25:00,50.84,50.87,50.83,50.83,24300.0,34.1241,34.1442,34.1174,34.1174,24300.0
2013-08-15 13:30:00,50.84,50.86,50.82,50.84,22200.0,34.1241,34.1375,34.1107,34.1241,22200.0
2013-08-15 13:35:00,50.84,50.84,50.78,50.78,33700.0,34.1241,34.1241,34.0838,34.0838,33700.0
2013-08-15 13:40:00,50.78,50.83,50.78,50.82,47700.0,34.0838,34.1174,34.0838,34.1107,47700.0
2013-08-15 13:45:00,50.82,50.84,50.81,50.82,27600.0,34.1107,34.1241,34.104,34.1107,27600.0
2013-08-15 13:50:00,50.82,50.82,50.75,50.75,17100.0,34.1107,34.1107,34.0637,34.0637,17100.0
2013-08-15 13:55:00,50.75,50.78,50.7,50.7,29800.0,34.0637,34.0838,34.0301,34.0301,29800.0
2013-08-15 14:00:00,50.7,50.72,50.61,50.63,37500.0,34.0301,34.0436,33.9697,33.9832,37500.0
2013-08-15 14:05:00,50.64,50.67,50.58,50.6,38500.0,33.9899,34.01,33.9496,33.963,38500.0
2013-08-15 14:10:00,50.61,50.62,50.52,50.52,52700.0,33.9697,33.9764,33.9093,33.9093,52700.0
2013-08-15 14:15:00,50.53,50.59,50.48,50.59,58500.0,33.916,33.9563,33.8825,33.9563,58500.0
2013-08-15 14:20:00,50.59,50.59,50.55,50.57,44900.0,33.9563,33.9563,33.9295,33.9429,44900.0
2013-08-15 14:25:00,50.57,50.66,50.57,50.63,29600.0,33.9429,34.0033,33.9429,33.9832,29600.0
2013-08-15 14:30:00,50.63,50.71,50.63,50.69,24000.0,33.9832,34.0369,33.9832,34.0234,24000.0
2013-08-15 14:35:00,50.69,50.73,50.68,50.69,21400.0,34.0234,34.0503,34.0167,34.0234,21400.0
2013-08-15 14:40:00,50.7,50.72,50.69,50.72,16200.0,34.0301,34.0436,34.0234,34.0436,16200.0
2013-08-15 14:45:00,50.72,50.74,50.6,50.6,46000.0,34.0436,34.057,33.963,33.963,46000.0
2013-08-15 14:50:00,50.61,50.64,50.59,50.63,26900.0,33.9697,33.9899,33.9563,33.9832,26900.0
2013-08-15 14:55:00,50.62,50.68,50.62,50.66,22900.0,33.9764,34.0167,33.9764,34.0033,22900.0
2013-08-15 15:00:00,50.66,50.67,50.6,50.62,27600.0,34.0033,34.01,33.963,33.9764,27600.0
2013-08-15 15:05:00,50.61,50.61,50.52,50.52,68100.0,33.9697,33.9697,33.9093,33.9093,68100.0
2013-08-15 15:10:00,50.51,50.52,50.46,50.47,51400.0,33.9026,33.9093,33.8691,33.8758,51400.0
2013-08-15 15:15:00,50.48,50.51,50.47,50.5,44600.0,33.8825,33.9026,33.8758,33.8959,44600.0
2013-08-15 15:20:00,50.5,50.52,50.49,50.52,31000.0,33.8959,33.9093,33.8892,33.9093,31000.0
2013-08-15 15:25:00,50.52,50.56,50.5,50.56,42800.0,33.9093,33.9362,33.8959,33.9362,42800.0
2013-08-15 15:30:00,50.55,50.58,50.55,50.57,41900.0,33.9295,33.9496,33.9295,33.9429,41900.0
2013-08-15 15:35:00,50.57,50.57,50.53,50.54,49400.0,33.9429,33.9429,33.916,33.9228,49400.0
2013-08-15 15:40:00,50.54,50.54,50.5,50.53,83800.0,33.9228,33.9228,33.8959,33.916,83800.0
2013-08-15 15:45:00,50.53,50.55,50.53,50.54,82500.0,33.916,33.9295,33.916,33.9228,82500.0
2013-08-15 15:50:00,50.55,50.58,50.54,50.55,87500.0,33.9295,33.9496,33.9228,33.9295,87500.0
2013-08-15 15:55:00,50.55,50.62,50.52,50.54,222200.0,33.9295,33.9764,33.9093,33.9228,222200.0
2013-08-16 09:30:00,50.02,50.1,49.71,49.79,410300.0,33.5737,33.6274,33.3656,33.4193,410300.0
2013-08-16 09:35:00,49.79,49.98,49.76,49.93,79200.0,33.4193,33.5469,33.3992,33.5133,79200.0
2013-08-16 09:40:00,49.91,49.94,49.77,49.8,130000.0,33.4999,33.52,33.4059,33.4261,130000.0
2013-08-16 09:45:00,49.81,49.91,49.8,49.87,106600.0,33.4328,33.4999,33.4261,33.473,106600.0
2013-08-16 09:50:00,49.86,49.87,49.71,49.71,113400.0,33.4663,33.473,33.3656,33.3656,113400.0
2013-08-16 09:55:00,49.7,49.72,49.62,49.7,112700.0,33.3589,33.3724,33.3052,33.3589,112700.0
2013-08-16 10:00:00,49.7,49.74,49.51,49.51,108300.0,33.3589,33.3858,33.2314,33.2314,108300.0
2013-08-16 10:05:00,49.51,49.68,49.5,49.64,140000.0,33.2314,33.3455,33.2247,33.3187,140000.0
2013-08-16 10:10:00,49.64,49.65,49.57,49.59,80800.0,33.3187,33.3254,33.2717,33.2851,80800.0
2013-08-16 10:15:00,49.59,49.6,49.52,49.53,89600.0,33.2851,33.2918,33.2381,33.2448,89600.0
2013-08-16 10:20:00,49.54,49.54,49.47,49.48,67600.0,33.2515,33.2515,33.2046,33.2113,67600.0
2013-08-16 10:25:00,49.49,49.53,49.46,49.51,47300.0,33.218,33.2448,33.1978,33.2314,47300.0
2013-08-16 10:30:00,49.52,49.57,49.5,49.56,43400.0,33.2381,33.2717,33.2247,33.265,43400.0
2013-08-16 10:35:00,49.56,49.66,49.56,49.62,40300.0,33.265,33.3321,33.265,33.3052,40300.0
2013-08-16 10:40:00,49.63,49.64,49.57,49.64,40200.0,33.312,33.3187,33.2717,33.3187,40200.0
2013-08-16 10:45:00,49.65,49.72,49.64,49.72,36700.0,33.3254,33.3724,33.3187,33.3724,36700.0
2013-08-16 10:50:00,49.72,49.72,49.64,49.65,69600.0,33.3724,33.3724,33.3187,33.3254,69600.0
2013-08-16 10:55:00,49.66,49.71,49.64,49.71,36400.0,33.3321,33.3656,33.3187,33.3656,36400.0
2013-08-16 11:00:00,49.71,49.71,49.69,49.71,35000.0,33.3656,33.3656,33.3522,33.3656,35000.0
2013-08-16 11:05:00,49.7,49.71,49.63,49.64,130200.0,33.3589,33.3656,33.312,33.3187,130200.0
2013-08-16 11:10:00,49.63,49.64,49.57,49.57,38400.0,33.312,33.3187,33.2717,33.2717,38400.0
2013-08-16 11:15:00,49.58,49.58,49.47,49.5,111700.0,33.2784,33.2784,33.2046,33.2247,111700.0
2013-08-16 11:20:00,49.5,49.53,49.46,49.5,77500.0,33.2247,33.2448,33.1978,33.2247,77500.0
2013-08-16 11:25:00,49.5,49.51,49.44,49.49,110500.0,33.2247,33.2314,33.1844,33.218,110500.0
2013-08-16 11:30:00,49.48,49.52,49.47,49.5,66900.0,33.2113,33.2381,33.2046,33.2247,66900.0
2013-08-16 11:35:00,49.49,49.49,49.31,49.35,160200.0,33.218,33.218,33.0972,33.124,160200.0
2013-08-16 11:40:00,49.36,49.45,49.36,49.44,37300.0,33.1307,33.1911,33.1307,33.1844,37300.0
2013-08-16 11:45:00,49.45,49.47,49.43,49.45,48700.0,33.1911,33.2046,33.1777,33.1911,48700.0
2013-08-16 11:50:00,49.46,49.46,49.39,49.43,43600.0,33.1978,33.1978,33.1509,33.1777,43600.0
2013-08-16 11:55:00,49.44,49.46,49.41,49.46,42300.0,33.1844,33.1978,33.1643,33.1978,42300.0
2013-08-16 12:00:00,49.46,49.47,49.43,49.45,46000.0,33.1978,33.2046,33.1777,33.1911,46000.0
2013-08-16 12:05:00,49.45,49.45,49.35,49.39,64100.0,33.1911,33.1911,33.124,33.1509,64100.0
2013-08-16 12:10:00,49.4,49.41,49.38,49.39,35600.0,33.1576,33.1643,33.1442,33.1509,35600.0
2013-08-16 12:15:00,49.38,49.39,49.34,49.35,55300.0,33.1442,33.1509,33.1173,33.124,55300.0
2013-08-16 12:20:00,49.34,49.35,49.18,49.19,108600.0,33.1173,33.124,33.0099,33.0166,108600.0
2013-08-16 12:25:00,49.2,49.23,49.13,49.17,107600.0,33.0233,33.0435,32.9763,33.0032,107600.0
2013-08-16 12:30:00,49.18,49.3,49.18,49.3,64600.0,33.0099,33.0905,33.0099,33.0905,64600.0
2013-08-16 12:35:00,49.3,49.32,49.24,49.27,47300.0,33.0905,33.1039,33.0502,33.0703,47300.0
2013-08-16 12:40:00,49.27,49.32,49.27,49.29,44900.0,33.0703,33.1039,33.0703,33.0837,44900.0
2013-08-16 12:45:00,49.29,49.35,49.29,49.3,27100.0,33.0837,33.124,33.0837,33.0905,27100.0
2013-08-16 12:50:00,49.3,49.4,49.3,49.34,32800.0,33.0905,33.1576,33.0905,33.1173,32800.0
2013-08-16 12:55:00,49.35,49.37,49.26,49.27,50200.0,33.124,33.1374,33.0636,33.0703,50200.0
2013-08-16 13:00:00,49.28,49.3,49.26,49.28,22300.0,33.077,33.0905,33.0636,33.077,22300.0
2013-08-16 13:05:00,49.29,49.29,49.19,49.23,55800.0,33.0837,33.0837,33.0166,33.0435,55800.0
2013-08-16 13:10:00,49.24,49.27,49.23,49.26,33900.0,33.0502,33.0703,33.0435,33.0636,33900.0
2013-08-16 13:15:00,49.26,49.29,49.23,49.27,47700.0,33.0636,33.0837,33.0435,33.0703,47700.0
2013-08-16 13:20:00,49.27,49.28,49.24,49.27,30300.0,33.0703,33.077,33.0502,33.0703,30300.0
2013-08-16 13:25:00,49.27,49.3,49.25,49.27,28600.0,33.0703,33.0905,33.0569,33.0703,28600.0
2013-08-16 13:30:00,49.26,49.3,49.26,49.3,20000.0,33.0636,33.0905,33.0636,33.0905,20000.0
2013-08-16 13:35:00,49.29,49.3,49.22,49.23,80700.0,33.0837,33.0905,33.0368,33.0435,80700.0
2013-08-16 13:40:00,49.24,49.25,49.16,49.18,57200.0,33.0502,33.0569,32.9965,33.0099,57200.0
2013-08-16 13:45:00,49.18,49.21,49.17,49.18,48900.0,33.0099,33.03,33.0032,33.0099,48900.0
2013-08-16 13:50:00,49.19,49.23,49.18,49.23,37600.0,33.0166,33.0435,33.0099,33.0435,37600.0
2013-08-16 13:55:00,49.23,49.27,49.22,49.24,37000.0,33.0435,33.0703,33.0368,33.0502,37000.0
2013-08-16 14:00:00,49.24,49.28,49.24,49.25,26200.0,33.0502,33.077,33.0502,33.0569,26200.0
2013-08-16 14:05:00,49.24,49.28,49.24,49.27,53300.0,33.0502,33.077,33.0502,33.0703,53300.0
2013-08-16 14:10:00,49.27,49.3,49.26,49.26,34600.0,33.0703,33.0905,33.0636,33.0636,34600.0
2013-08-16 14:15:00,49.25,49.25,49.23,49.24,29800.0,33.0569,33.0569,33.0435,33.0502,29800.0
2013-08-16 14:20:00,49.25,49.28,49.24,49.26,31900.0,33.0569,33.077,33.0502,33.0636,31900.0
2013-08-16 14:25:00,49.26,49.28,49.24,49.28,30800.0,33.0636,33.077,33.0502,33.077,30800.0
2013-08-16 14:30:00,49.27,49.28,49.23,49.26,57000.0,33.0703,33.077,33.0435,33.0636,57000.0
2013-08-16 14:35:00,49.25,49.28,49.23,49.26,46000.0,33.0569,33.077,33.0435,33.0636,46000.0
2013-08-16 14:40:00,49.25,49.28,49.24,49.26,43500.0,33.0569,33.077,33.0502,33.0636,43500.0
2013-08-16 14:45:00,49.26,49.33,49.26,49.33,59800.0,33.0636,33.1106,33.0636,33.1106,59800.0
2013-08-16 14:50:00,49.33,49.42,49.33,49.42,42900.0,33.1106,33.171,33.1106,33.171,42900.0
2013-08-16 14:55:00,49.42,49.45,49.37,49.4,72300.0,33.171,33.1911,33.1374,33.1576,72300.0
2013-08-16 15:00:00,49.4,49.41,49.35,49.37,49200.0,33.1576,33.1643,33.124,33.1374,49200.0
2013-08-16 15:05:00,49.38,49.44,49.37,49.44,41200.0,33.1442,33.1844,33.1374,33.1844,41200.0
2013-08-16 15:10:00,49.44,49.46,49.4,49.42,60800.0,33.1844,33.1978,33.1576,33.171,60800.0
2013-08-16 15:15:00,49.42,49.46,49.42,49.42,57100.0,33.171,33.1978,33.171,33.171,57100.0
2013-08-16 15:20:00,49.42,49.43,49.38,49.38,86500.0,33.171,33.1777,33.1442,33.1442,86500.0
2013-08-16 15:25:00,49.38,49.4,49.35,49.39,49600.0,33.1442,33.1576,33.124,33.1509,49600.0
2013-08-16 15:30:00,49.39,49.4,49.39,49.4,67600.0,33.1509,33.1576,33.1509,33.1576,67600.0
2013-08-16 15:35:00,49.4,49.43,49.39,49.43,77800.0,33.1576,33.1777,33.1509,33.1777,77800.0
2013-08-16 15:40:00,49.43,49.43,49.4,49.4,53100.0,33.1777,33.1777,33.1576,33.1576,53100.0
2013-08-16 15:45:00,49.41,49.41,49.37,49.39,106700.0,33.1643,33.1643,33.1374,33.1509,106700.0
2013-08-16 15:50:00,49.39,49.39,49.36,49.38,122700.0,33.1509,33.1509,33.1307,33.1442,122700.0
2013-08-16 15:55:00,49.39,49.42,49.37,49.38,215500.0,33.1509,33.171,33.1374,33.1442,215500.0
2013-08-19 09:30:00,49.28,49.52,49.28,49.52,76300.0,33.077,33.2381,33.077,33.2381,76300.0
2013-08-19 09:35:00,49.51,49.55,49.33,49.33,73000.0,33.2314,33.2583,33.1106,33.1106,73000.0
2013-08-19 09:40:00,49.31,49.45,49.31,49.41,44300.0,33.0972,33.1911,33.0972,33.1643,44300.0
2013-08-19 09:45:00,49.41,49.43,49.32,49.42,31400.0,33.1643,33.1777,33.1039,33.171,31400.0
2013-08-19 09:50:00,49.42,49.44,49.35,49.41,57600.0,33.171,33.1844,33.124,33.1643,57600.0
2013-08-19 09:55:00,49.41,49.54,49.41,49.53,51000.0,33.1643,33.2515,33.1643,33.2448,51000.0
2013-08-19 10:00:00,49.53,49.58,49.5,49.57,65700.0,33.2448,33.2784,33.2247,33.2717,65700.0
2013-08-19 10:05:00,49.57,49.58,49.52,49.53,42900.0,33.2717,33.2784,33.2381,33.2448,42900.0
2013-08-19 10:10:00,49.53,49.58,49.5,49.56,51000.0,33.2448,33.2784,33.2247,33.265,51000.0
2013-08-19 10:15:00,49.57,49.61,49.55,49.58,49600.0,33.2717,33.2985,33.2583,33.2784,49600.0
2013-08-19 10:20:00,49.57,49.6,49.55,49.56,45600.0,33.2717,33.2918,33.2583,33.265,45600.0
2013-08-19 10:25:00,49.55,49.61,49.52,49.57,45200.0,33.2583,33.2985,33.2381,33.2717,45200.0
2013-08-19 10:30:00,49.57,49.62,49.56,49.62,21700.0,33.2717,33.3052,33.265,33.3052,21700.0
2013-08-19 10:35:00,49.62,49.64,49.58,49.64,35600.0,33.3052,33.3187,33.2784,33.3187,35600.0
2013-08-19 10:40:00,49.64,49.66,49.6,49.64,24400.0,33.3187,33.3321,33.2918,33.3187,24400.0
2013-08-19 10:45:00,49.63,49.63,49.57,49.57,19000.0,33.312,33.312,33.2717,33.2717,19000.0
2013-08-19 10:50:00,49.56,49.61,49.54,49.6,28600.0,33.265,33.2985,33.2515,33.2918,28600.0
2013-08-19 10:55:00,49.61,49.61,49.52,49.53,46900.0,33.2985,33.2985,33.2381,33.2448,46900.0
2013-08-19 11:00:00,49.53,49.55,49.49,49.5,48700.0,33.2448,33.2583,33.218,33.2247,48700.0
2013-08-19 11:05:00,49.49,49.56,49.48,49.54,33300.0,33.218,33.265,33.2113,33.2515,33300.0
2013-08-19 11:10:00,49.54,49.54,49.44,49.48,48000.0,33.2515,33.2515,33.1844,33.2113,48000.0
2013-08-19 11:15:00,49.48,49.51,49.45,49.5,30400.0,33.2113,33.2314,33.1911,33.2247,30400.0
2013-08-19 11:20:00,49.51,49.54,49.45,49.46,29100.0,33.2314,33.2515,33.1911,33.1978,29100.0
2013-08-19 11:25:00,49.46,49.49,49.41,49.42,31800.0,33.1978,33.218,33.1643,33.171,31800.0
2013-08-19 11:30:00,49.42,49.47,49.39,49.46,38400.0,33.171,33.2046,33.1509,33.1978,38400.0
2013-08-19 11:35:00,49.46,49.48,49.44,49.47,29900.0,33.1978,33.2113,33.1844,33.2046,29900.0
2013-08-19 11:40:00,49.47,49.53,49.47,49.5,37100.0,33.2046,33.2448,33.2046,33.2247,37100.0
2013-08-19 11:45:00,49.49,49.53,49.48,49.51,16200.0,33.218,33.2448,33.2113,33.2314,16200.0
2013-08-19 11:50:00,49.5,49.55,49.48,49.54,15500.0,33.2247,33.2583,33.2113,33.2515,15500.0
2013-08-19 11:55:00,49.55,49.57,49.51,49.53,28900.0,33.2583,33.2717,33.2314,33.2448,28900.0
2013-08-19 12:00:00,49.53,49.55,49.51,49.54,28100.0,33.2448,33.2583,33.2314,33.2515,28100.0
2013-08-19 12:05:00,49.54,49.56,49.53,49.55,15000.0,33.2515,33.265,33.2448,33.2583,15000.0
2013-08-19 12:10:00,49.55,49.57,49.53,49.56,16300.0,33.2583,33.2717,33.2448,33.265,16300.0
2013-08-19 12:15:00,49.56,49.56,49.52,49.53,15700.0,33.265,33.265,33.2381,33.2448,15700.0
2013-08-19 12:20:00,49.53,49.53,49.5,49.51,17800.0,33.2448,33.2448,33.2247,33.2314,17800.0
2013-08-19 12:25:00,49.52,49.57,49.52,49.54,13000.0,33.2381,33.2717,33.2381,33.2515,13000.0
2013-08-19 12:30:00,49.54,49.55,49.52,49.54,16500.0,33.2515,33.2583,33.2381,33.2515,16500.0
2013-08-19 12:35:00,49.54,49.56,49.52,49.53,25100.0,33.2515,33.265,33.2381,33.2448,25100.0
2013-08-19 12:40:00,49.52,49.53,49.5,49.52,55700.0,33.2381,33.2448,33.2247,33.2381,55700.0
2013-08-19 12:45:00,49.52,49.52,49.51,49.52,24200.0,33.2381,33.2381,33.2314,33.2381,24200.0
2013-08-19 12:50:00,49.52,49.53,49.51,49.52,24400.0,33.2381,33.2448,33.2314,33.2381,24400.0
2013-08-19 12:55:00,49.53,49.53,49.51,49.53,15900.0,33.2448,33.2448,33.2314,33.2448,15900.0
2013-08-19 13:00:00,49.53,49.53,49.48,49.51,22200.0,33.2448,33.2448,33.2113,33.2314,22200.0
2013-08-19 13:05:00,49.51,49.53,49.49,49.5,19000.0,33.2314,33.2448,33.218,33.2247,19000.0
2013-08-19 13:10:00,49.51,49.54,49.51,49.53,18500.0,33.2314,33.2515,33.2314,33.2448,18500.0
2013-08-19 13:15:00,49.53,49.58,49.53,49.58,21300.0,33.2448,33.2784,33.2448,33.2784,21300.0
2013-08-19 13:20:00,49.58,49.58,49.54,49.54,27600.0,33.2784,33.2784,33.2515,33.2515,27600.0
2013-08-19 13:25:00,49.55,49.55,49.48,49.5,34200.0,33.2583,33.2583,33.2113,33.2247,34200.0
2013-08-19 13:30:00,49.5,49.53,49.48,49.5,31700.0,33.2247,33.2448,33.2113,33.2247,31700.0
2013-08-19 13:35:00,49.5,49.5,49.49,49.5,11500.0,33.2247,33.2247,33.218,33.2247,11500.0
2013-08-19 13:40:00,49.51,49.52,49.5,49.51,15000.0,33.2314,33.2381,33.2247,33.2314,15000.0
2013-08-19 13:45:00,49.52,49.52,49.51,49.52,9200.0,33.2381,33.2381,33.2314,33.2381,9200.0
2013-08-19 13:50:00,49.51,49.52,49.51,49.51,19000.0,33.2314,33.2381,33.2314,33.2314,19000.0
2013-08-19 13:55:00,49.51,49.55,49.51,49.55,21200.0,33.2314,33.2583,33.2314,33.2583,21200.0
2013-08-19 14:00:00,49.55,49.57,49.54,49.55,19300.0,33.2583,33.2717,33.2515,33.2583,19300.0
2013-08-19 14:05:00,49.55,49.56,49.53,49.55,17800.0,33.2583,33.265,33.2448,33.2583,17800.0
2013-08-19 14:10:00,49.55,49.55,49.52,49.54,24100.0,33.2583,33.2583,33.2381,33.2515,24100.0
2013-08-19 14:15:00,49.54,49.58,49.54,49.55,22200.0,33.2515,33.2784,33.2515,33.2583,22200.0
2013-08-19 14:20:00,49.56,49.57,49.53,49.55,22900.0,33.265,33.2717,33.2448,33.2583,22900.0
2013-08-19 14:25:00,49.56,49.57,49.53,49.57,19400.0,33.265,33.2717,33.2448,33.2717,19400.0
2013-08-19 14:30:00,49.57,49.57,49.51,49.53,28700.0,33.2717,33.2717,33.2314,33.2448,28700.0
2013-08-19 14:35:00,49.53,49.54,49.52,49.54,13000.0,33.2448,33.2515,33.2381,33.2515,13000.0
2013-08-19 14:40:00,49.54,49.57,49.52,49.57,23600.0,33.2515,33.2717,33.2381,33.2717,23600.0
2013-08-19 14:45:00,49.57,49.57,49.55,49.56,21500.0,33.2717,33.2717,33.2583,33.265,21500.0
2013-08-19 14:50:00,49.56,49.58,49.55,49.56,24300.0,33.265,33.2784,33.2583,33.265,24300.0
2013-08-19 14:55:00,49.56,49.58,49.53,49.57,19900.0,33.265,33.2784,33.2448,33.2717,19900.0
2013-08-19 15:00:00,49.57,49.58,49.51,49.52,40700.0,33.2717,33.2784,33.2314,33.2381,40700.0
2013-08-19 15:05:00,49.52,49.54,49.5,49.51,18500.0,33.2381,33.2515,33.2247,33.2314,18500.0
2013-08-19 15:10:00,49.5,49.53,49.5,49.53,20100.0,33.2247,33.2448,33.2247,33.2448,20100.0
2013-08-19 15:15:00,49.53,49.58,49.53,49.56,30300.0,33.2448,33.2784,33.2448,33.265,30300.0
2013-08-19 15:20:00,49.56,49.59,49.56,49.58,31300.0,33.265,33.2851,33.265,33.2784,31300.0
2013-08-19 15:25:00,49.58,49.59,49.54,49.54,30100.0,33.2784,33.2851,33.2515,33.2515,30100.0
2013-08-19 15:30:00,49.54,49.59,49.53,49.59,34200.0,33.2515,33.2851,33.2448,33.2851,34200.0
2013-08-19 15:35:00,49.59,49.59,49.53,49.54,62200.0,33.2851,33.2851,33.2448,33.2515,62200.0
2013-08-19 15:40:00,49.53,49.54,49.49,49.52,71700.0,33.2448,33.2515,33.218,33.2381,71700.0
2013-08-19 15:45:00,49.53,49.55,49.48,49.49,73800.0,33.2448,33.2583,33.2113,33.218,73800.0
2013-08-19 15:50:00,49.5,49.53,49.44,49.44,92500.0,33.2247,33.2448,33.1844,33.1844,92500.0
2013-08-19 15:55:00,49.45,49.56,49.44,49.49,252600.0,33.1911,33.265,33.1844,33.218,252600.0
2013-08-20 09:30:00,49.54,49.54,49.43,49.45,53500.0,33.2515,33.2515,33.1777,33.1911,53500.0
2013-08-20 09:35:00,49.47,49.52,49.43,49.47,23900.0,33.2046,33.2381,33.1777,33.2046,23900.0
2013-08-20 09:40:00,49.46,49.51,49.4,49.45,42600.0,33.1978,33.2314,33.1576,33.1911,42600.0
2013-08-20 09:45:00,49.46,49.54,49.45,49.51,67000.0,33.1978,33.2515,33.1911,33.2314,67000.0
2013-08-20 09:50:00,49.51,49.54,49.46,49.51,55300.0,33.2314,33.2515,33.1978,33.2314,55300.0
2013-08-20 09:55:00,49.51,49.55,49.47,49.54,68600.0,33.2314,33.2583,33.2046,33.2515,68600.0
2013-08-20 10:00:00,49.54,49.58,49.51,49.54,47400.0,33.2515,33.2784,33.2314,33.2515,47400.0
2013-08-20 10:05:00,49.54,49.59,49.51,49.52,36200.0,33.2515,33.2851,33.2314,33.2381,36200.0
2013-08-20 10:10:00,49.53,49.55,49.5,49.54,35800.0,33.2448,33.2583,33.2247,33.2515,35800.0
2013-08-20 10:15:00,49.55,49.57,49.52,49.56,33200.0,33.2583,33.2717,33.2381,33.265,33200.0
2013-08-20 10:20:00,49.57,49.61,49.56,49.61,35700.0,33.2717,33.2985,33.265,33.2985,35700.0
2013-08-20 10:25:00,49.61,49.69,49.58,49.69,72500.0,33.2985,33.3522,33.2784,33.3522,72500.0
2013-08-20 10:30:00,49.69,49.69,49.62,49.64,34100.0,33.3522,33.3522,33.3052,33.3187,34100.0
2013-08-20 10:35:00,49.65,49.65,49.62,49.63,68100.0,33.3254,33.3254,33.3052,33.312,68100.0
2013-08-20 10:40:00,49.63,49.68,49.61,49.64,67600.0,33.312,33.3455,33.2985,33.3187,67600.0
2013-08-20 10:45:00,49.65,49.66,49.62,49.65,27100.0,33.3254,33.3321,33.3052,33.3254,27100.0
2013-08-20 10:50:00,49.65,49.66,49.61,49.62,34100.0,33.3254,33.3321,33.2985,33.3052,34100.0
2013-08-20 10:55:00,49.63,49.63,49.58,49.59,32300.0,33.312,33.312,33.2784,33.2851,32300.0
2013-08-20 11:00:00,49.6,49.61,49.59,49.59,43000.0,33.2918,33.2985,33.2851,33.2851,43000.0
2013-08-20 11:05:00,49.6,49.63,49.57,49.59,62100.0,33.2918,33.312,33.2717,33.2851,62100.0
2013-08-20 11:10:00,49.58,49.61,49.55,49.58,33100.0,33.2784,33.2985,33.2583,33.2784,33100.0
2013-08-20 11:15:00,49.58,49.58,49.54,49.55,31400.0,33.2784,33.2784,33.2515,33.2583,31400.0
2013-08-20 11:20:00,49.55,49.58,49.55,49.55,15700.0,33.2583,33.2784,33.2583,33.2583,15700.0
2013-08-20 11:25:00,49.56,49.56,49.54,49.54,21400.0,33.265,33.265,33.2515,33.2515,21400.0
2013-08-20 11:30:00,49.54,49.61,49.54,49.6,44300.0,33.2515,33.2985,33.2515,33.2918,44300.0
2013-08-20 11:35:00,49.6,49.6,49.56,49.59,64300.0,33.2918,33.2918,33.265,33.2851,64300.0
2013-08-20 11:40:00,49.59,49.6,49.54,49.57,56400.0,33.2851,33.2918,33.2515,33.2717,56400.0
2013-08-20 11:45:00,49.57,49.6,49.54,49.57,76400.0,33.2717,33.2918,33.2515,33.2717,76400.0
2013-08-20 11:50:00,49.57,49.57,49.53,49.54,24900.0,33.2717,33.2717,33.2448,33.2515,24900.0
2013-08-20 11:55:00,49.53,49.56,49.53,49.55,38100.0,33.2448,33.265,33.2448,33.2583,38100.0
2013-08-20 12:00:00,49.56,49.6,49.56,49.59,24600.0,33.265,33.2918,33.265,33.2851,24600.0
2013-08-20 12:05:00,49.59,49.6,49.58,49.58,20100.0,33.2851,33.2918,33.2784,33.2784,20100.0
2013-08-20 12:10:00,49.58,49.6,49.58,49.58,18500.0,33.2784,33.2918,33.2784,33.2784,18500.0
2013-08-20 12:15:00,49.59,49.65,49.58,49.65,37400.0,33.2851,33.3254,33.2784,33.3254,37400.0
2013-08-20 12:20:00,49.65,49.66,49.63,49.65,22600.0,33.3254,33.3321,33.312,33.3254,22600.0
2013-08-20 12:25:00,49.65,49.65,49.62,49.63,35600.0,33.3254,33.3254,33.3052,33.312,35600.0
2013-08-20 12:30:00,49.63,49.63,49.57,49.57,51600.0,33.312,33.312,33.2717,33.2717,51600.0
2013-08-20 12:35:00,49.57,49.59,49.56,49.57,14400.0,33.2717,33.2851,33.265,33.2717,14400.0
2013-08-20 12:40:00,49.57,49.58,49.54,49.58,14200.0,33.2717,33.2784,33.2515,33.2784,14200.0
2013-08-20 12:45:00,49.58,49.61,49.57,49.6,8200.0,33.2784,33.2985,33.2717,33.2918,8200.0
2013-08-20 12:50:00,49.61,49.61,49.57,49.57,13700.0,33.2985,33.2985,33.2717,33.2717,13700.0
2013-08-20 12:55:00,49.57,49.61,49.57,49.6,14700.0,33.2717,33.2985,33.2717,33.2918,14700.0
2013-08-20 13:00:00,49.61,49.64,49.6,49.64,16700.0,33.2985,33.3187,33.2918,33.3187,16700.0
2013-08-20 13:05:00,49.64,49.66,49.63,49.63,14500.0,33.3187,33.3321,33.312,33.312,14500.0
2013-08-20 13:10:00,49.64,49.64,49.63,49.63,5000.0,33.3187,33.3187,33.312,33.312,5000.0
2013-08-20 13:15:00,49.64,49.64,49.59,49.59,31200.0,33.3187,33.3187,33.2851,33.2851,31200.0
2013-08-20 13:20:00,49.6,49.65,49.59,49.64,19600.0,33.2918,33.3254,33.2851,33.3187,19600.0
2013-08-20 13:25:00,49.63,49.64,49.61,49.63,19200.0,33.312,33.3187,33.2985,33.312,19200.0
2013-08-20 13:30:00,49.64,49.66,49.63,49.66,13700.0,33.3187,33.3321,33.312,33.3321,13700.0
2013-08-20 13:35:00,49.65,49.67,49.63,49.65,16700.0,33.3254,33.3388,33.312,33.3254,16700.0
2013-08-20 13:40:00,49.64,49.66,49.63,49.66,11800.0,33.3187,33.3321,33.312,33.3321,11800.0
2013-08-20 13:45:00,49.66,49.67,49.64,49.66,14600.0,33.3321,33.3388,33.3187,33.3321,14600.0
2013-08-20 13:50:00,49.66,49.66,49.62,49.64,16500.0,33.3321,33.3321,33.3052,33.3187,16500.0
2013-08-20 13:55:00,49.64,49.66,49.63,49.66,17000.0,33.3187,33.3321,33.312,33.3321,17000.0
2013-08-20 14:00:00,49.65,49.66,49.62,49.64,20000.0,33.3254,33.3321,33.3052,33.3187,20000.0
2013-08-20 14:05:00,49.63,49.67,49.63,49.66,13400.0,33.312,33.3388,33.312,33.3321,13400.0
2013-08-20 14:10:00,49.65,49.73,49.63,49.73,42200.0,33.3254,33.3791,33.312,33.3791,42200.0
2013-08-20 14:15:00,49.73,49.74,49.71,49.73,29100.0,33.3791,33.3858,33.3656,33.3791,29100.0
2013-08-20 14:20:00,49.73,49.73,49.69,49.72,26200.0,33.3791,33.3791,33.3522,33.3724,26200.0
2013-08-20 14:25:00,49.72,49.74,49.71,49.73,28400.0,33.3724,33.3858,33.3656,33.3791,28400.0
2013-08-20 14:30:00,49.72,49.74,49.71,49.71,20600.0,33.3724,33.3858,33.3656,33.3656,20600.0
2013-08-20 14:35:00,49.71,49.72,49.69,49.69,20200.0,33.3656,33.3724,33.3522,33.3522,20200.0
2013-08-20 14:40:00,49.69,49.69,49.64,49.65,20100.0,33.3522,33.3522,33.3187,33.3254,20100.0
2013-08-20 14:45:00,49.65,49.7,49.64,49.7,51000.0,33.3254,33.3589,33.3187,33.3589,51000.0
2013-08-20 14:50:00,49.7,49.7,49.65,49.66,34300.0,33.3589,33.3589,33.3254,33.3321,34300.0
2013-08-20 14:55:00,49.65,49.66,49.62,49.63,17900.0,33.3254,33.3321,33.3052,33.312,17900.0
2013-08-20 15:00:00,49.63,49.65,49.62,49.64,17800.0,33.312,33.3254,33.3052,33.3187,17800.0
2013-08-20 15:05:00,49.63,49.67,49.63,49.63,31800.0,33.312,33.3388,33.312,33.312,31800.0
2013-08-20 15:10:00,49.63,49.63,49.58,49.59,27300.0,33.312,33.312,33.2784,33.2851,27300.0
2013-08-20 15:15:00,49.58,49.63,49.58,49.61,40000.0,33.2784,33.312,33.2784,33.2985,40000.0
2013-08-20 15:20:00,49.61,49.61,49.57,49.58,71200.0,33.2985,33.2985,33.2717,33.2784,71200.0
2013-08-20 15:25:00,49.58,49.59,49.57,49.58,24800.0,33.2784,33.2851,33.2717,33.2784,24800.0
2013-08-20 15:30:00,49.59,49.6,49.56,49.57,70000.0,33.2851,33.2918,33.265,33.2717,70000.0
2013-08-20 15:35:00,49.57,49.59,49.55,49.56,52100.0,33.2717,33.2851,33.2583,33.265,52100.0
2013-08-20 15:40:00,49.56,49.58,49.52,49.54,58000.0,33.265,33.2784,33.2381,33.2515,58000.0
2013-08-20 15:45:00,49.54,49.54,49.48,49.5,148600.0,33.2515,33.2515,33.2113,33.2247,148600.0
2013-08-20 15:50:00,49.5,49.5,49.42,49.42,73500.0,33.2247,33.2247,33.171,33.171,73500.0
2013-08-20 15:55:00,49.42,49.44,49.4,49.41,204200.0,33.171,33.1844,33.1576,33.1643,204200.0
2013-08-21 09:30:00,49.43,49.44,49.26,49.36,91300.0,33.1777,33.1844,33.0636,33.1307,91300.0
2013-08-21 09:35:00,49.39,49.49,49.3,49.46,28300.0,33.1509,33.218,33.0905,33.1978,28300.0
2013-08-21 09:40:00,49.49,49.52,49.39,49.48,29100.0,33.218,33.2381,33.1509,33.2113,29100.0
2013-08-21 09:45:00,49.47,49.49,49.43,49.45,26600.0,33.2046,33.218,33.1777,33.1911,26600.0
2013-08-21 09:50:00,49.44,49.44,49.39,49.4,25300.0,33.1844,33.1844,33.1509,33.1576,25300.0
2013-08-21 09:55:00,49.39,49.42,49.34,49.42,23500.0,33.1509,33.171,33.1173,33.171,23500.0
2013-08-21 10:00:00,49.43,49.43,49.31,49.33,44600.0,33.1777,33.1777,33.0972,33.1106,44600.0
2013-08-21 10:05:00,49.34,49.38,49.31,49.33,38800.0,33.1173,33.1442,33.0972,33.1106,38800.0
2013-08-21 10:10:00,49.32,49.32,49.2,49.21,34300.0,33.1039,33.1039,33.0233,33.03,34300.0
2013-08-21 10:15:00,49.21,49.22,49.13,49.13,45400.0,33.03,33.0368,32.9763,32.9763,45400.0
2013-08-21 10:20:00,49.14,49.19,49.12,49.18,20800.0,32.9831,33.0166,32.9696,33.0099,20800.0
2013-08-21 10:25:00,49.18,49.2,49.15,49.18,45300.0,33.0099,33.0233,32.9898,33.0099,45300.0
2013-08-21 10:30:00,49.18,49.2,49.15,49.17,28200.0,33.0099,33.0233,32.9898,33.0032,28200.0
2013-08-21 10:35:00,49.17,49.2,49.15,49.18,23400.0,33.0032,33.0233,32.9898,33.0099,23400.0
2013-08-21 10:40:00,49.17,49.18,49.14,49.15,65400.0,33.0032,33.0099,32.9831,32.9898,65400.0
2013-08-21 10:45:00,49.15,49.19,49.15,49.15,50600.0,32.9898,33.0166,32.9898,32.9898,50600.0
2013-08-21 10:50:00,49.15,49.18,49.1,49.11,43300.0,32.9898,33.0099,32.9562,32.9629,43300.0
2013-08-21 10:55:00,49.11,49.14,49.08,49.13,42900.0,32.9629,32.9831,32.9428,32.9763,42900.0
2013-08-21 11:00:00,49.13,49.15,49.11,49.14,45000.0,32.9763,32.9898,32.9629,32.9831,45000.0
2013-08-21 11:05:00,49.14,49.17,49.12,49.16,44300.0,32.9831,33.0032,32.9696,32.9965,44300.0
2013-08-21 11:10:00,49.15,49.17,49.14,49.16,28100.0,32.9898,33.0032,32.9831,32.9965,28100.0
2013-08-21 11:15:00,49.16,49.17,49.09,49.09,34500.0,32.9965,33.0032,32.9495,32.9495,34500.0
2013-08-21 11:20:00,49.09,49.12,49.05,49.1,26700.0,32.9495,32.9696,32.9227,32.9562,26700.0
2013-08-21 11:25:00,49.11,49.11,49.02,49.02,75700.0,32.9629,32.9629,32.9025,32.9025,75700.0
2013-08-21 11:30:00,49.03,49.08,49.02,49.08,49100.0,32.9092,32.9428,32.9025,32.9428,49100.0
2013-08-21 11:35:00,49.09,49.12,49.07,49.07,41100.0,32.9495,32.9696,32.9361,32.9361,41100.0
2013-08-21 11:40:00,49.08,49.09,49.05,49.06,44400.0,32.9428,32.9495,32.9227,32.9294,44400.0
2013-08-21 11:45:00,49.05,49.08,49.05,49.05,44300.0,32.9227,32.9428,32.9227,32.9227,44300.0
2013-08-21 11:50:00,49.06,49.07,49.02,49.05,31800.0,32.9294,32.9361,32.9025,32.9227,31800.0
2013-08-21 11:55:00,49.04,49.07,49.03,49.06,34700.0,32.9159,32.9361,32.9092,32.9294,34700.0
2013-08-21 12:00:00,49.05,49.07,49.04,49.06,28200.0,32.9227,32.9361,32.9159,32.9294,28200.0
2013-08-21 12:05:00,49.06,49.06,49.03,49.04,26200.0,32.9294,32.9294,32.9092,32.9159,26200.0
2013-08-21 12:10:00,49.03,49.08,49.03,49.08,20300.0,32.9092,32.9428,32.9092,32.9428,20300.0
2013-08-21 12:15:00,49.08,49.12,49.08,49.11,31300.0,32.9428,32.9696,32.9428,32.9629,31300.0
2013-08-21 12:20:00,49.11,49.15,49.11,49.15,19800.0,32.9629,32.9898,32.9629,32.9898,19800.0
2013-08-21 12:25:00,49.16,49.17,49.13,49.14,16100.0,32.9965,33.0032,32.9763,32.9831,16100.0
2013-08-21 12:30:00,49.14,49.14,49.09,49.14,27700.0,32.9831,32.9831,32.9495,32.9831,27700.0
2013-08-21 12:35:00,49.14,49.19,49.12,49.19,11900.0,32.9831,33.0166,32.9696,33.0166,11900.0
2013-08-21 12:40:00,49.19,49.24,49.19,49.23,33000.0,33.0166,33.0502,33.0166,33.0435,33000.0
2013-08-21 12:45:00,49.22,49.24,49.22,49.23,12400.0,33.0368,33.0502,33.0368,33.0435,12400.0
2013-08-21 12:50:00,49.22,49.27,49.21,49.26,16800.0,33.0368,33.0703,33.03,33.0636,16800.0
2013-08-21 12:55:00,49.27,49.3,49.25,49.25,15700.0,33.0703,33.0905,33.0569,33.0569,15700.0
2013-08-21 13:00:00,49.24,49.24,49.2,49.2,24400.0,33.0502,33.0502,33.0233,33.0233,24400.0
2013-08-21 13:05:00,49.21,49.26,49.19,49.26,26200.0,33.03,33.0636,33.0166,33.0636,26200.0
2013-08-21 13:10:00,49.26,49.32,49.26,49.31,41500.0,33.0636,33.1039,33.0636,33.0972,41500.0
2013-08-21 13:15:00,49.31,49.34,49.3,49.32,17000.0,33.0972,33.1173,33.0905,33.1039,17000.0
2013-08-21 13:20:00,49.31,49.34,49.31,49.31,15900.0,33.0972,33.1173,33.0972,33.0972,15900.0
2013-08-21 13:25:00,49.31,49.34,49.31,49.31,11600.0,33.0972,33.1173,33.0972,33.0972,11600.0
2013-08-21 13:30:00,49.31,49.32,49.25,49.3,20100.0,33.0972,33.1039,33.0569,33.0905,20100.0
2013-08-21 13:35:00,49.31,49.32,49.3,49.32,10300.0,33.0972,33.1039,33.0905,33.1039,10300.0
2013-08-21 13:40:00,49.3,49.35,49.3,49.34,16000.0,33.0905,33.124,33.0905,33.1173,16000.0
2013-08-21 13:45:00,49.34,49.35,49.32,49.34,12700.0,33.1173,33.124,33.1039,33.1173,12700.0
2013-08-21 13:50:00,49.35,49.37,49.34,49.37,10100.0,33.124,33.1374,33.1173,33.1374,10100.0
2013-08-21 13:55:00,49.37,49.37,49.32,49.33,15700.0,33.1374,33.1374,33.1039,33.1106,15700.0
2013-08-21 14:00:00,49.33,49.33,49.15,49.17,65500.0,33.1106,33.1106,32.9898,33.0032,65500.0
2013-08-21 14:05:00,49.18,49.19,49.08,49.17,37600.0,33.0099,33.0166,32.9428,33.0032,37600.0
2013-08-21 14:10:00,49.17,49.25,49.17,49.22,44500.0,33.0032,33.0569,33.0032,33.0368,44500.0
2013-08-21 14:15:00,49.22,49.26,49.2,49.2,50800.0,33.0368,33.0636,33.0233,33.0233,50800.0
2013-08-21 14:20:00,49.2,49.21,49.11,49.16,33100.0,33.0233,33.03,32.9629,32.9965,33100.0
2013-08-21 14:25:00,49.15,49.24,49.15,49.24,28200.0,32.9898,33.0502,32.9898,33.0502,28200.0
2013-08-21 14:30:00,49.23,49.39,49.21,49.36,81000.0,33.0435,33.1509,33.03,33.1307,81000.0
2013-08-21 14:35:00,49.35,49.5,49.35,49.43,65800.0,33.124,33.2247,33.124,33.1777,65800.0
2013-08-21 14:40:00,49.43,49.5,49.41,49.48,49700.0,33.1777,33.2247,33.1643,33.2113,49700.0
2013-08-21 14:45:00,49.48,49.58,49.48,49.56,50700.0,33.2113,33.2784,33.2113,33.265,50700.0
2013-08-21 14:50:00,49.55,49.58,49.53,49.56,59800.0,33.2583,33.2784,33.2448,33.265,59800.0
2013-08-21 14:55:00,49.55,49.55,49.43,49.45,32800.0,33.2583,33.2583,33.1777,33.1911,32800.0
2013-08-21 15:00:00,49.45,49.47,49.41,49.44,30100.0,33.1911,33.2046,33.1643,33.1844,30100.0
2013-08-21 15:05:00,49.43,49.45,49.39,49.39,39900.0,33.1777,33.1911,33.1509,33.1509,39900.0
2013-08-21 15:10:00,49.38,49.44,49.36,49.41,45400.0,33.1442,33.1844,33.1307,33.1643,45400.0
2013-08-21 15:15:00,49.41,49.41,49.35,49.35,44400.0,33.1643,33.1643,33.124,33.124,44400.0
2013-08-21 15:20:00,49.34,49.37,49.32,49.35,34900.0,33.1173,33.1374,33.1039,33.124,34900.0
2013-08-21 15:25:00,49.35,49.38,49.31,49.33,38200.0,33.124,33.1442,33.0972,33.1106,38200.0
2013-08-21 15:30:00,49.33,49.39,49.3,49.38,31900.0,33.1106,33.1509,33.0905,33.1442,31900.0
2013-08-21 15:35:00,49.39,49.41,49.29,49.3,47200.0,33.1509,33.1643,33.0837,33.0905,47200.0
2013-08-21 15:40:00,49.31,49.32,49.23,49.26,70900.0,33.0972,33.1039,33.0435,33.0636,70900.0
2013-08-21 15:45:00,49.25,49.25,49.13,49.16,161300.0,33.0569,33.0569,32.9763,32.9965,161300.0
2013-08-21 15:50:00,49.15,49.16,49.11,49.12,88900.0,32.9898,32.9965,32.9629,32.9696,88900.0
2013-08-21 15:55:00,49.11,49.15,49.05,49.07,141000.0,32.9629,32.9898,32.9227,32.9361,141000.0
2013-08-22 09:30:00,49.14,49.24,49.07,49.09,94800.0,32.9831,33.0502,32.9361,32.9495,94800.0
2013-08-22 09:35:00,49.11,49.18,49.06,49.06,24600.0,32.9629,33.0099,32.9294,32.9294,24600.0
2013-08-22 09:40:00,49.06,49.13,49.04,49.12,35200.0,32.9294,32.9763,32.9159,32.9696,35200.0
2013-08-22 09:45:00,49.13,49.2,49.1,49.19,37800.0,32.9763,33.0233,32.9562,33.0166,37800.0
2013-08-22 09:50:00,49.19,49.22,49.15,49.15,35300.0,33.0166,33.0368,32.9898,32.9898,35300.0
2013-08-22 09:55:00,49.14,49.16,49.1,49.16,25300.0,32.9831,32.9965,32.9562,32.9965,25300.0
2013-08-22 10:00:00,49.16,49.21,49.16,49.16,27500.0,32.9965,33.03,32.9965,32.9965,27500.0
2013-08-22 10:05:00,49.16,49.17,49.04,49.05,28600.0,32.9965,33.0032,32.9159,32.9227,28600.0
2013-08-22 10:10:00,49.05,49.05,48.93,48.98,85900.0,32.9227,32.9227,32.8421,32.8757,85900.0
2013-08-22 10:15:00,48.98,49.03,48.96,48.99,26500.0,32.8757,32.9092,32.8622,32.8824,26500.0
2013-08-22 10:20:00,48.99,48.99,48.9,48.9,29500.0,32.8824,32.8824,32.822,32.822,29500.0
2013-08-22 10:25:00,48.9,48.93,48.89,48.9,33200.0,32.822,32.8421,32.8153,32.822,33200.0
2013-08-22 10:30:00,48.91,48.91,48.89,48.9,60400.0,32.8287,32.8287,32.8153,32.822,60400.0
2013-08-22 10:35:00,48.9,48.96,48.87,48.95,41500.0,32.822,32.8622,32.8018,32.8555,41500.0
2013-08-22 10:40:00,48.95,49.05,48.95,49.03,40800.0,32.8555,32.9227,32.8555,32.9092,40800.0
2013-08-22 10:45:00,49.03,49.07,48.96,48.96,49000.0,32.9092,32.9361,32.8622,32.8622,49000.0
2013-08-22 10:50:00,48.96,48.97,48.92,48.95,32400.0,32.8622,32.869,32.8354,32.8555,32400.0
2013-08-22 10:55:00,48.96,48.96,48.92,48.93,31500.0,32.8622,32.8622,32.8354,32.8421,31500.0
2013-08-22 11:00:00,48.93,49.05,48.93,49.04,95900.0,32.8421,32.9227,32.8421,32.9159,95900.0
2013-08-22 11:05:00,49.05,49.06,49.02,49.05,26200.0,32.9227,32.9294,32.9025,32.9227,26200.0
2013-08-22 11:10:00,49.05,49.05,49.01,49.03,27400.0,32.9227,32.9227,32.8958,32.9092,27400.0
2013-08-22 11:15:00,49.04,49.04,48.98,48.98,41800.0,32.9159,32.9159,32.8757,32.8757,41800.0
2013-08-22 11:20:00,48.99,48.99,48.94,48.97,30300.0,32.8824,32.8824,32.8488,32.869,30300.0
2013-08-22 11:25:00,48.97,48.97,48.87,48.9,41500.0,32.869,32.869,32.8018,32.822,41500.0
2013-08-22 11:30:00,48.9,48.95,48.9,48.95,49100.0,32.822,32.8555,32.822,32.8555,49100.0
2013-08-22 11:35:00,48.95,48.98,48.93,48.97,59100.0,32.8555,32.8757,32.8421,32.869,59100.0
2013-08-22 11:40:00,48.97,48.97,48.92,48.93,22600.0,32.869,32.869,32.8354,32.8421,22600.0
2013-08-22 11:45:00,48.93,48.98,48.93,48.97,22500.0,32.8421,32.8757,32.8421,32.869,22500.0
2013-08-22 11:50:00,48.98,49.03,48.97,49.03,21900.0,32.8757,32.9092,32.869,32.9092,21900.0
2013-08-22 11:55:00,49.04,49.1,49.03,49.08,13100.0,32.9159,32.9562,32.9092,32.9428,13100.0
2013-08-22 12:00:00,49.09,49.15,49.09,49.15,15700.0,32.9495,32.9898,32.9495,32.9898,15700.0
2013-08-22 12:05:00,49.15,49.22,49.15,49.19,21700.0,32.9898,33.0368,32.9898,33.0166,21700.0
2013-08-22 12:10:00,49.19,49.22,49.18,49.21,9500.0,33.0166,33.0368,33.0099,33.03,9500.0
2013-08-22 12:15:00,49.2,49.25,49.2,49.21,13100.0,33.0233,33.0569,33.0233,33.03,13100.0
2013-08-22 12:20:00,49.21,49.22,49.19,49.21,8500.0,33.03,33.0368,33.0166,33.03,8500.0
2013-08-22 12:25:00,49.22,49.24,49.21,49.22,12300.0,33.0368,33.0502,33.03,33.0368,12300.0
2013-08-22 12:30:00,49.22,49.26,49.21,49.26,7500.0,33.0368,33.0636,33.03,33.0636,7500.0
2013-08-22 12:35:00,49.26,49.3,49.25,49.27,8900.0,33.0636,33.0905,33.0569,33.0703,8900.0
2013-08-22 12:40:00,49.27,49.33,49.26,49.33,11700.0,33.0703,33.1106,33.0636,33.1106,11700.0
2013-08-22 12:45:00,49.33,49.34,49.28,49.28,10200.0,33.1106,33.1173,33.077,33.077,10200.0
2013-08-22 12:50:00,49.27,49.27,49.2,49.24,24200.0,33.0703,33.0703,33.0233,33.0502,24200.0
2013-08-22 12:55:00,49.24,49.29,49.22,49.29,5900.0,33.0502,33.0837,33.0368,33.0837,5900.0
2013-08-22 13:00:00,49.29,49.31,49.23,49.25,11900.0,33.0837,33.0972,33.0435,33.0569,11900.0
2013-08-22 13:05:00,49.26,49.29,49.21,49.22,16100.0,33.0636,33.0837,33.03,33.0368,16100.0
2013-08-22 13:10:00,49.23,49.29,49.22,49.28,10600.0,33.0435,33.0837,33.0368,33.077,10600.0
2013-08-22 13:15:00,49.28,49.31,49.24,49.24,9600.0,33.077,33.0972,33.0502,33.0502,9600.0
2013-08-22 13:20:00,49.25,49.26,49.24,49.26,6300.0,33.0569,33.0636,33.0502,33.0636,6300.0
2013-08-22 13:25:00,49.26,49.27,49.24,49.24,8500.0,33.0636,33.0703,33.0502,33.0502,8500.0
2013-08-22 13:30:00,49.25,49.25,49.2,49.22,12800.0,33.0569,33.0569,33.0233,33.0368,12800.0
2013-08-22 13:35:00,49.23,49.27,49.22,49.27,14200.0,33.0435,33.0703,33.0368,33.0703,14200.0
2013-08-22 13:40:00,49.27,49.27,49.2,49.26,17400.0,33.0703,33.0703,33.0233,33.0636,17400.0
2013-08-22 13:45:00,49.28,49.33,49.26,49.31,10700.0,33.077,33.1106,33.0636,33.0972,10700.0
2013-08-22 13:50:00,49.32,49.32,49.27,49.3,12400.0,33.1039,33.1039,33.0703,33.0905,12400.0
2013-08-22 13:55:00,49.29,49.36,49.29,49.36,10900.0,33.0837,33.1307,33.0837,33.1307,10900.0
2013-08-22 14:00:00,49.36,49.39,49.34,49.37,25000.0,33.1307,33.1509,33.1173,33.1374,25000.0
2013-08-22 14:05:00,49.37,49.38,49.32,49.33,13400.0,33.1374,33.1442,33.1039,33.1106,13400.0
2013-08-22 14:10:00,49.33,49.35,49.32,49.33,13400.0,33.1106,33.124,33.1039,33.1106,13400.0
2013-08-22 14:15:00,49.33,49.34,49.28,49.29,11300.0,33.1106,33.1173,33.077,33.0837,11300.0
2013-08-22 14:20:00,49.33,49.35,49.32,49.35,5100.0,33.1106,33.124,33.1039,33.124,5100.0
2013-08-22 14:25:00,49.36,49.41,49.36,49.4,11300.0,33.1307,33.1643,33.1307,33.1576,11300.0
2013-08-22 14:30:00,49.4,49.43,49.39,49.42,15200.0,33.1576,33.1777,33.1509,33.171,15200.0
2013-08-22 14:35:00,49.42,49.43,49.4,49.41,13900.0,33.171,33.1777,33.1576,33.1643,13900.0
2013-08-22 14:40:00,49.42,49.42,49.39,49.39,11700.0,33.171,33.171,33.1509,33.1509,11700.0
2013-08-22 14:45:00,49.38,49.43,49.37,49.41,9000.0,33.1442,33.1777,33.1374,33.1643,9000.0
2013-08-22 14:50:00,49.41,49.49,49.41,49.48,10700.0,33.1643,33.218,33.1643,33.2113,10700.0
2013-08-22 14:55:00,49.48,49.48,49.43,49.47,28700.0,33.2113,33.2113,33.1777,33.2046,28700.0
2013-08-22 15:00:00,49.47,49.51,49.46,49.49,34700.0,33.2046,33.2314,33.1978,33.218,34700.0
2013-08-22 15:05:00,49.5,49.52,49.46,49.51,16000.0,33.2247,33.2381,33.1978,33.2314,16000.0
2013-08-22 15:10:00,49.52,49.53,49.47,49.51,16500.0,33.2381,33.2448,33.2046,33.2314,16500.0
2013-08-22 15:15:00,49.5,49.5,49.43,49.46,11100.0,33.2247,33.2247,33.1777,33.1978,11100.0
2013-08-22 15:20:00,49.46,49.5,49.45,49.5,11400.0,33.1978,33.2247,33.1911,33.2247,11400.0
2013-08-22 15:25:00,49.49,49.54,49.47,49.5,35400.0,33.218,33.2515,33.2046,33.2247,35400.0
2013-08-22 15:30:00,49.5,49.51,49.46,49.47,40100.0,33.2247,33.2314,33.1978,33.2046,40100.0
2013-08-22 15:35:00,49.46,49.48,49.42,49.42,49700.0,33.1978,33.2113,33.171,33.171,49700.0
2013-08-22 15:40:00,49.43,49.43,49.37,49.37,44700.0,33.1777,33.1777,33.1374,33.1374,44700.0
2013-08-22 15:45:00,49.37,49.39,49.35,49.37,51900.0,33.1374,33.1509,33.124,33.1374,51900.0
2013-08-22 15:50:00,49.38,49.38,49.32,49.33,52300.0,33.1442,33.1442,33.1039,33.1106,52300.0
2013-08-22 15:55:00,49.33,49.33,49.29,49.31,142400.0,33.1106,33.1106,33.0837,33.0972,142400.0
2013-08-23 09:30:00,49.46,49.63,49.44,49.46,86200.0,33.1978,33.312,33.1844,33.1978,86200.0
2013-08-23 09:35:00,49.48,49.48,49.35,49.42,52300.0,33.2113,33.2113,33.124,33.171,52300.0
2013-08-23 09:40:00,49.41,49.5,49.39,49.47,48300.0,33.1643,33.2247,33.1509,33.2046,48300.0
2013-08-23 09:45:00,49.47,49.49,49.4,49.46,59100.0,33.2046,33.218,33.1576,33.1978,59100.0
2013-08-23 09:50:00,49.46,49.51,49.41,49.51,44600.0,33.1978,33.2314,33.1643,33.2314,44600.0
2013-08-23 09:55:00,49.51,49.64,49.49,49.6,38600.0,33.2314,33.3187,33.218,33.2918,38600.0
2013-08-23 10:00:00,49.6,49.63,49.49,49.51,46700.0,33.2918,33.312,33.218,33.2314,46700.0
2013-08-23 10:05:00,49.5,49.57,49.5,49.55,21400.0,33.2247,33.2717,33.2247,33.2583,21400.0
2013-08-23 10:10:00,49.55,49.6,49.54,49.6,21000.0,33.2583,33.2918,33.2515,33.2918,21000.0
2013-08-23 10:15:00,49.6,49.65,49.58,49.65,17700.0,33.2918,33.3254,33.2784,33.3254,17700.0
2013-08-23 10:20:00,49.64,49.65,49.53,49.54,35100.0,33.3187,33.3254,33.2448,33.2515,35100.0
2013-08-23 10:25:00,49.55,49.59,49.52,49.52,31700.0,33.2583,33.2851,33.2381,33.2381,31700.0
2013-08-23 10:30:00,49.52,49.56,49.52,49.53,19900.0,33.2381,33.265,33.2381,33.2448,19900.0
2013-08-23 10:35:00,49.53,49.56,49.52,49.56,26200.0,33.2448,33.265,33.2381,33.265,26200.0
2013-08-23 10:40:00,49.57,49.63,49.55,49.63,29400.0,33.2717,33.312,33.2583,33.312,29400.0
2013-08-23 10:45:00,49.63,49.63,49.59,49.6,27100.0,33.312,33.312,33.2851,33.2918,27100.0
2013-08-23 10:50:00,49.61,49.69,49.58,49.68,25100.0,33.2985,33.3522,33.2784,33.3455,25100.0
2013-08-23 10:55:00,49.69,49.69,49.64,49.66,25100.0,33.3522,33.3522,33.3187,33.3321,25100.0
2013-08-23 11:00:00,49.65,49.68,49.62,49.63,24900.0,33.3254,33.3455,33.3052,33.312,24900.0
2013-08-23 11:05:00,49.63,49.66,49.62,49.63,15400.0,33.312,33.3321,33.3052,33.312,15400.0
2013-08-23 11:10:00,49.64,49.66,49.63,49.64,13800.0,33.3187,33.3321,33.312,33.3187,13800.0
2013-08-23 11:15:00,49.64,49.64,49.6,49.62,20000.0,33.3187,33.3187,33.2918,33.3052,20000.0
2013-08-23 11:20:00,49.62,49.62,49.58,49.58,18800.0,33.3052,33.3052,33.2784,33.2784,18800.0
2013-08-23 11:25:00,49.58,49.62,49.57,49.61,20200.0,33.2784,33.3052,33.2717,33.2985,20200.0
2013-08-23 11:30:00,49.61,49.65,49.6,49.65,33800.0,33.2985,33.3254,33.2918,33.3254,33800.0
2013-08-23 11:35:00,49.64,49.68,49.62,49.68,21900.0,33.3187,33.3455,33.3052,33.3455,21900.0
2013-08-23 11:40:00,49.69,49.77,49.69,49.77,31000.0,33.3522,33.4059,33.3522,33.4059,31000.0
2013-08-23 11:45:00,49.77,49.81,49.77,49.77,27300.0,33.4059,33.4328,33.4059,33.4059,27300.0
2013-08-23 11:50:00,49.77,49.78,49.76,49.78,17800.0,33.4059,33.4126,33.3992,33.4126,17800.0
2013-08-23 11:55:00,49.78,49.79,49.74,49.76,22500.0,33.4126,33.4193,33.3858,33.3992,22500.0
2013-08-23 12:00:00,49.75,49.81,49.75,49.81,26000.0,33.3925,33.4328,33.3925,33.4328,26000.0
2013-08-23 12:05:00,49.8,49.83,49.79,49.82,12300.0,33.4261,33.4462,33.4193,33.4395,12300.0
2013-08-23 12:10:00,49.82,49.82,49.77,49.79,20700.0,33.4395,33.4395,33.4059,33.4193,20700.0
2013-08-23 12:15:00,49.79,49.79,49.76,49.78,16200.0,33.4193,33.4193,33.3992,33.4126,16200.0
2013-08-23 12:20:00,49.78,49.78,49.75,49.77,7900.0,33.4126,33.4126,33.3925,33.4059,7900.0
2013-08-23 12:25:00,49.77,49.77,49.72,49.75,10300.0,33.4059,33.4059,33.3724,33.3925,10300.0
2013-08-23 12:30:00,49.74,49.75,49.71,49.71,13000.0,33.3858,33.3925,33.3656,33.3656,13000.0
2013-08-23 12:35:00,49.71,49.75,49.71,49.74,11900.0,33.3656,33.3925,33.3656,33.3858,11900.0
2013-08-23 12:40:00,49.75,49.75,49.71,49.72,14500.0,33.3925,33.3925,33.3656,33.3724,14500.0
2013-08-23 12:45:00,49.72,49.72,49.67,49.67,11100.0,33.3724,33.3724,33.3388,33.3388,11100.0
2013-08-23 12:50:00,49.66,49.68,49.62,49.66,13100.0,33.3321,33.3455,33.3052,33.3321,13100.0
2013-08-23 12:55:00,49.67,49.7,49.67,49.69,10300.0,33.3388,33.3589,33.3388,33.3522,10300.0
2013-08-23 13:00:00,49.69,49.69,49.65,49.69,9900.0,33.3522,33.3522,33.3254,33.3522,9900.0
2013-08-23 13:05:00,49.69,49.72,49.64,49.64,15900.0,33.3522,33.3724,33.3187,33.3187,15900.0
2013-08-23 13:10:00,49.64,49.66,49.64,49.65,12100.0,33.3187,33.3321,33.3187,33.3254,12100.0
2013-08-23 13:15:00,49.66,49.67,49.64,49.64,13700.0,33.3321,33.3388,33.3187,33.3187,13700.0
2013-08-23 13:20:00,49.64,49.69,49.63,49.68,19100.0,33.3187,33.3522,33.312,33.3455,19100.0
2013-08-23 13:25:00,49.68,49.68,49.66,49.67,12200.0,33.3455,33.3455,33.3321,33.3388,12200.0
2013-08-23 13:30:00,49.68,49.72,49.68,49.72,14900.0,33.3455,33.3724,33.3455,33.3724,14900.0
2013-08-23 13:35:00,49.72,49.72,49.69,49.72,15400.0,33.3724,33.3724,33.3522,33.3724,15400.0
2013-08-23 13:40:00,49.72,49.74,49.71,49.74,9300.0,33.3724,33.3858,33.3656,33.3858,9300.0
2013-08-23 13:45:00,49.74,49.74,49.7,49.7,10900.0,33.3858,33.3858,33.3589,33.3589,10900.0
2013-08-23 13:50:00,49.71,49.71,49.69,49.71,11300.0,33.3656,33.3656,33.3522,33.3656,11300.0
2013-08-23 13:55:00,49.71,49.74,49.71,49.73,21300.0,33.3656,33.3858,33.3656,33.3791,21300.0
2013-08-23 14:00:00,49.73,49.73,49.69,49.7,16700.0,33.3791,33.3791,33.3522,33.3589,16700.0
2013-08-23 14:05:00,49.7,49.7,49.68,49.69,17500.0,33.3589,33.3589,33.3455,33.3522,17500.0
2013-08-23 14:10:00,49.69,49.69,49.69,49.69,8000.0,33.3522,33.3522,33.3522,33.3522,8000.0
2013-08-23 14:15:00,49.68,49.69,49.63,49.64,26200.0,33.3455,33.3522,33.312,33.3187,26200.0
2013-08-23 14:20:00,49.64,49.65,49.63,49.64,25800.0,33.3187,33.3254,33.312,33.3187,25800.0
2013-08-23 14:25:00,49.63,49.66,49.63,49.65,21000.0,33.312,33.3321,33.312,33.3254,21000.0
2013-08-23 14:30:00,49.65,49.67,49.65,49.67,11000.0,33.3254,33.3388,33.3254,33.3388,11000.0
2013-08-23 14:35:00,49.67,49.7,49.66,49.7,16400.0,33.3388,33.3589,33.3321,33.3589,16400.0
2013-08-23 14:40:00,49.7,49.7,49.68,49.69,18200.0,33.3589,33.3589,33.3455,33.3522,18200.0
2013-08-23 14:45:00,49.69,49.71,49.69,49.71,19600.0,33.3522,33.3656,33.3522,33.3656,19600.0
2013-08-23 14:50:00,49.71,49.73,49.7,49.72,18900.0,33.3656,33.3791,33.3589,33.3724,18900.0
2013-08-23 14:55:00,49.72,49.73,49.71,49.72,23600.0,33.3724,33.3791,33.3656,33.3724,23600.0
2013-08-23 15:00:00,49.72,49.73,49.7,49.71,32000.0,33.3724,33.3791,33.3589,33.3656,32000.0
2013-08-23 15:05:00,49.71,49.75,49.71,49.75,18300.0,33.3656,33.3925,33.3656,33.3925,18300.0
2013-08-23 15:10:00,49.75,49.75,49.72,49.74,34000.0,33.3925,33.3925,33.3724,33.3858,34000.0
2013-08-23 15:15:00,49.74,49.76,49.74,49.75,18100.0,33.3858,33.3992,33.3858,33.3925,18100.0
2013-08-23 15:20:00,49.75,49.75,49.73,49.73,16600.0,33.3925,33.3925,33.3791,33.3791,16600.0
2013-08-23 15:25:00,49.74,49.79,49.73,49.77,27900.0,33.3858,33.4193,33.3791,33.4059,27900.0
2013-08-23 15:30:00,49.78,49.79,49.76,49.79,46300.0,33.4126,33.4193,33.3992,33.4193,46300.0
2013-08-23 15:35:00,49.79,49.82,49.78,49.82,42200.0,33.4193,33.4395,33.4126,33.4395,42200.0
2013-08-23 15:40:00,49.82,49.83,49.81,49.83,41300.0,33.4395,33.4462,33.4328,33.4462,41300.0
2013-08-23 15:45:00,49.83,49.93,49.83,49.89,100100.0,33.4462,33.5133,33.4462,33.4865,100100.0
2013-08-23 15:50:00,49.88,49.9,49.82,49.84,65100.0,33.4798,33.4932,33.4395,33.4529,65100.0
2013-08-23 15:55:00,49.84,49.86,49.8,49.82,125500.0,33.4529,33.4663,33.4261,33.4395,125500.0
2013-08-26 09:30:00,49.86,49.93,49.82,49.9,45200.0,33.4663,33.5133,33.4395,33.4932,45200.0
2013-08-26 09:35:00,49.92,49.95,49.86,49.92,52700.0,33.5066,33.5267,33.4663,33.5066,52700.0
2013-08-26 09:40:00,49.93,49.93,49.87,49.92,56000.0,33.5133,33.5133,33.473,33.5066,56000.0
2013-08-26 09:45:00,49.93,49.95,49.85,49.88,51900.0,33.5133,33.5267,33.4596,33.4798,51900.0
2013-08-26 09:50:00,49.89,49.94,49.83,49.83,38400.0,33.4865,33.52,33.4462,33.4462,38400.0
2013-08-26 09:55:00,49.83,49.89,49.83,49.86,33400.0,33.4462,33.4865,33.4462,33.4663,33400.0
2013-08-26 10:00:00,49.86,49.87,49.71,49.76,31600.0,33.4663,33.473,33.3656,33.3992,31600.0
2013-08-26 10:05:00,49.77,49.77,49.71,49.71,26500.0,33.4059,33.4059,33.3656,33.3656,26500.0
2013-08-26 10:10:00,49.72,49.78,49.72,49.78,36800.0,33.3724,33.4126,33.3724,33.4126,36800.0
2013-08-26 10:15:00,49.78,49.81,49.78,49.79,24800.0,33.4126,33.4328,33.4126,33.4193,24800.0
2013-08-26 10:20:00,49.8,49.86,49.79,49.86,29400.0,33.4261,33.4663,33.4193,33.4663,29400.0
2013-08-26 10:25:00,49.86,49.86,49.81,49.81,30600.0,33.4663,33.4663,33.4328,33.4328,30600.0
2013-08-26 10:30:00,49.82,49.84,49.77,49.78,46700.0,33.4395,33.4529,33.4059,33.4126,46700.0
2013-08-26 10:35:00,49.78,49.8,49.78,49.8,28900.0,33.4126,33.4261,33.4126,33.4261,28900.0
2013-08-26 10:40:00,49.8,49.8,49.77,49.77,38000.0,33.4261,33.4261,33.4059,33.4059,38000.0
2013-08-26 10:45:00,49.77,49.8,49.77,49.79,41900.0,33.4059,33.4261,33.4059,33.4193,41900.0
2013-08-26 10:50:00,49.79,49.82,49.78,49.8,28800.0,33.4193,33.4395,33.4126,33.4261,28800.0
2013-08-26 10:55:00,49.8,49.88,49.8,49.88,16100.0,33.4261,33.4798,33.4261,33.4798,16100.0
2013-08-26 11:00:00,49.88,49.89,49.87,49.88,34600.0,33.4798,33.4865,33.473,33.4798,34600.0
2013-08-26 11:05:00,49.89,49.89,49.81,49.81,28400.0,33.4865,33.4865,33.4328,33.4328,28400.0
2013-08-26 11:10:00,49.82,49.82,49.78,49.79,47000.0,33.4395,33.4395,33.4126,33.4193,47000.0
2013-08-26 11:15:00,49.78,49.79,49.69,49.7,36100.0,33.4126,33.4193,33.3522,33.3589,36100.0
2013-08-26 11:20:00,49.69,49.7,49.65,49.67,48900.0,33.3522,33.3589,33.3254,33.3388,48900.0
2013-08-26 11:25:00,49.67,49.68,49.65,49.66,19200.0,33.3388,33.3455,33.3254,33.3321,19200.0
2013-08-26 11:30:00,49.66,49.7,49.66,49.67,28700.0,33.3321,33.3589,33.3321,33.3388,28700.0
2013-08-26 11:35:00,49.67,49.69,49.65,49.67,18900.0,33.3388,33.3522,33.3254,33.3388,18900.0
2013-08-26 11:40:00,49.67,49.69,49.67,49.68,15000.0,33.3388,33.3522,33.3388,33.3455,15000.0
2013-08-26 11:45:00,49.68,49.7,49.67,49.69,19200.0,33.3455,33.3589,33.3388,33.3522,19200.0
2013-08-26 11:50:00,49.69,49.7,49.67,49.68,16400.0,33.3522,33.3589,33.3388,33.3455,16400.0
2013-08-26 11:55:00,49.68,49.71,49.68,49.7,13700.0,33.3455,33.3656,33.3455,33.3589,13700.0
2013-08-26 12:00:00,49.7,49.73,49.65,49.65,28300.0,33.3589,33.3791,33.3254,33.3254,28300.0
2013-08-26 12:05:00,49.65,49.66,49.61,49.62,23800.0,33.3254,33.3321,33.2985,33.3052,23800.0
2013-08-26 12:10:00,49.62,49.66,49.62,49.66,36500.0,33.3052,33.3321,33.3052,33.3321,36500.0
2013-08-26 12:15:00,49.66,49.66,49.65,49.66,8200.0,33.3321,33.3321,33.3254,33.3321,8200.0
2013-08-26 12:20:00,49.66,49.67,49.65,49.66,21000.0,33.3321,33.3388,33.3254,33.3321,21000.0
2013-08-26 12:25:00,49.66,49.69,49.66,49.68,24600.0,33.3321,33.3522,33.3321,33.3455,24600.0
2013-08-26 12:30:00,49.68,49.71,49.66,49.68,33400.0,33.3455,33.3656,33.3321,33.3455,33400.0
2013-08-26 12:35:00,49.68,49.68,49.66,49.66,17200.0,33.3455,33.3455,33.3321,33.3321,17200.0
2013-08-26 12:40:00,49.66,49.68,49.64,49.66,67900.0,33.3321,33.3455,33.3187,33.3321,67900.0
2013-08-26 12:45:00,49.66,49.67,49.65,49.65,16900.0,33.3321,33.3388,33.3254,33.3254,16900.0
2013-08-26 12:50:00,49.66,49.69,49.66,49.69,18000.0,33.3321,33.3522,33.3321,33.3522,18000.0
2013-08-26 12:55:00,49.69,49.7,49.69,49.69,17200.0,33.3522,33.3589,33.3522,33.3522,17200.0
2013-08-26 13:00:00,49.69,49.71,49.69,49.7,15200.0,33.3522,33.3656,33.3522,33.3589,15200.0
2013-08-26 13:05:00,49.7,49.71,49.68,49.68,25200.0,33.3589,33.3656,33.3455,33.3455,25200.0
2013-08-26 13:10:00,49.68,49.69,49.67,49.67,14200.0,33.3455,33.3522,33.3388,33.3388,14200.0
2013-08-26 13:15:00,49.67,49.67,49.63,49.65,29400.0,33.3388,33.3388,33.312,33.3254,29400.0
2013-08-26 13:20:00,49.65,49.71,49.65,49.7,64800.0,33.3254,33.3656,33.3254,33.3589,64800.0
2013-08-26 13:25:00,49.7,49.71,49.69,49.7,18700.0,33.3589,33.3656,33.3522,33.3589,18700.0
2013-08-26 13:30:00,49.69,49.71,49.68,49.7,25800.0,33.3522,33.3656,33.3455,33.3589,25800.0
2013-08-26 13:35:00,49.7,49.71,49.69,49.7,29200.0,33.3589,33.3656,33.3522,33.3589,29200.0
2013-08-26 13:40:00,49.7,49.72,49.69,49.72,41300.0,33.3589,33.3724,33.3522,33.3724,41300.0
2013-08-26 13:45:00,49.72,49.72,49.69,49.7,50500.0,33.3724,33.3724,33.3522,33.3589,50500.0
2013-08-26 13:50:00,49.7,49.71,49.69,49.7,21900.0,33.3589,33.3656,33.3522,33.3589,21900.0
2013-08-26 13:55:00,49.71,49.72,49.7,49.72,28100.0,33.3656,33.3724,33.3589,33.3724,28100.0
2013-08-26 14:00:00,49.71,49.72,49.7,49.7,21500.0,33.3656,33.3724,33.3589,33.3589,21500.0
2013-08-26 14:05:00,49.71,49.73,49.7,49.7,33400.0,33.3656,33.3791,33.3589,33.3589,33400.0
2013-08-26 14:10:00,49.7,49.73,49.69,49.72,46300.0,33.3589,33.3791,33.3522,33.3724,46300.0
2013-08-26 14:15:00,49.72,49.73,49.7,49.72,30900.0,33.3724,33.3791,33.3589,33.3724,30900.0
2013-08-26 14:20:00,49.72,49.73,49.7,49.71,132000.0,33.3724,33.3791,33.3589,33.3656,132000.0
2013-08-26 14:25:00,49.71,49.72,49.7,49.7,20100.0,33.3656,33.3724,33.3589,33.3589,20100.0
2013-08-26 14:30:00,49.71,49.71,49.7,49.71,12700.0,33.3656,33.3656,33.3589,33.3656,12700.0
2013-08-26 14:35:00,49.71,49.71,49.69,49.7,16100.0,33.3656,33.3656,33.3522,33.3589,16100.0
2013-08-26 14:40:00,49.7,49.71,49.69,49.71,43100.0,33.3589,33.3656,33.3522,33.3656,43100.0
2013-08-26 14:45:00,49.71,49.72,49.69,49.71,37800.0,33.3656,33.3724,33.3522,33.3656,37800.0
2013-08-26 14:50:00,49.72,49.72,49.69,49.7,18100.0,33.3724,33.3724,33.3522,33.3589,18100.0
2013-08-26 14:55:00,49.69,49.71,49.67,49.68,32300.0,33.3522,33.3656,33.3388,33.3455,32300.0
2013-08-26 15:00:00,49.68,49.69,49.65,49.66,35500.0,33.3455,33.3522,33.3254,33.3321,35500.0
2013-08-26 15:05:00,49.66,49.66,49.64,49.65,39200.0,33.3321,33.3321,33.3187,33.3254,39200.0
2013-08-26 15:10:00,49.65,49.65,49.64,49.64,126600.0,33.3254,33.3254,33.3187,33.3187,126600.0
2013-08-26 15:15:00,49.65,49.65,49.59,49.61,91500.0,33.3254,33.3254,33.2851,33.2985,91500.0
2013-08-26 15:20:00,49.61,49.61,49.49,49.5,91100.0,33.2985,33.2985,33.218,33.2247,91100.0
2013-08-26 15:25:00,49.51,49.51,49.42,49.48,69500.0,33.2314,33.2314,33.171,33.2113,69500.0
2013-08-26 15:30:00,49.48,49.52,49.47,49.51,86100.0,33.2113,33.2381,33.2046,33.2314,86100.0
2013-08-26 15:35:00,49.51,49.53,49.49,49.51,50900.0,33.2314,33.2448,33.218,33.2314,50900.0
2013-08-26 15:40:00,49.52,49.52,49.5,49.5,96300.0,33.2381,33.2381,33.2247,33.2247,96300.0
2013-08-26 15:45:00,49.5,49.51,49.45,49.46,71100.0,33.2247,33.2314,33.1911,33.1978,71100.0
2013-08-26 15:50:00,49.46,49.48,49.45,49.48,82100.0,33.1978,33.2113,33.1911,33.2113,82100.0
2013-08-26 15:55:00,49.47,49.48,49.38,49.39,129600.0,33.2046,33.2113,33.1442,33.1509,129600.0
2013-08-27 09:30:00,49.09,49.16,49.0,49.01,101400.0,32.9495,32.9965,32.8891,32.8958,101400.0
2013-08-27 09:35:00,49.01,49.16,49.01,49.1,61200.0,32.8958,32.9965,32.8958,32.9562,61200.0
2013-08-27 09:40:00,49.08,49.18,49.03,49.17,63900.0,32.9428,33.0099,32.9092,33.0032,63900.0
2013-08-27 09:45:00,49.17,49.22,49.16,49.21,47800.0,33.0032,33.0368,32.9965,33.03,47800.0
2013-08-27 09:50:00,49.23,49.28,49.21,49.26,77100.0,33.0435,33.077,33.03,33.0636,77100.0
2013-08-27 09:55:00,49.26,49.31,49.22,49.24,81900.0,33.0636,33.0972,33.0368,33.0502,81900.0
2013-08-27 10:00:00,49.25,49.29,49.2,49.23,82300.0,33.0569,33.0837,33.0233,33.0435,82300.0
2013-08-27 10:05:00,49.23,49.31,49.21,49.31,30700.0,33.0435,33.0972,33.03,33.0972,30700.0
2013-08-27 10:10:00,49.3,49.3,49.25,49.27,40800.0,33.0905,33.0905,33.0569,33.0703,40800.0
2013-08-27 10:15:00,49.26,49.29,49.26,49.29,29100.0,33.0636,33.0837,33.0636,33.0837,29100.0
2013-08-27 10:20:00,49.28,49.31,49.25,49.26,67500.0,33.077,33.0972,33.0569,33.0636,67500.0
2013-08-27 10:25:00,49.25,49.28,49.21,49.22,36700.0,33.0569,33.077,33.03,33.0368,36700.0
2013-08-27 10:30:00,49.22,49.25,49.22,49.22,16000.0,33.0368,33.0569,33.0368,33.0368,16000.0
2013-08-27 10:35:00,49.22,49.27,49.21,49.26,26100.0,33.0368,33.0703,33.03,33.0636,26100.0
2013-08-27 10:40:00,49.26,49.37,49.26,49.37,43100.0,33.0636,33.1374,33.0636,33.1374,43100.0
2013-08-27 10:45:00,49.37,49.37,49.26,49.28,21400.0,33.1374,33.1374,33.0636,33.077,21400.0
2013-08-27 10:50:00,49.27,49.27,49.21,49.25,28700.0,33.0703,33.0703,33.03,33.0569,28700.0
2013-08-27 10:55:00,49.25,49.32,49.24,49.31,22300.0,33.0569,33.1039,33.0502,33.0972,22300.0
2013-08-27 11:00:00,49.31,49.32,49.29,49.3,12000.0,33.0972,33.1039,33.0837,33.0905,12000.0
2013-08-27 11:05:00,49.3,49.32,49.28,49.28,21000.0,33.0905,33.1039,33.077,33.077,21000.0
2013-08-27 11:10:00,49.29,49.29,49.16,49.2,63400.0,33.0837,33.0837,32.9965,33.0233,63400.0
2013-08-27 11:15:00,49.2,49.27,49.19,49.25,25100.0,33.0233,33.0703,33.0166,33.0569,25100.0
2013-08-27 11:20:00,49.25,49.32,49.24,49.32,19600.0,33.0569,33.1039,33.0502,33.1039,19600.0
2013-08-27 11:25:00,49.32,49.4,49.31,49.37,23200.0,33.1039,33.1576,33.0972,33.1374,23200.0
2013-08-27 11:30:00,49.37,49.4,49.33,49.33,32400.0,33.1374,33.1576,33.1106,33.1106,32400.0
2013-08-27 11:35:00,49.33,49.38,49.31,49.35,53500.0,33.1106,33.1442,33.0972,33.124,53500.0
2013-08-27 11:40:00,49.35,49.35,49.28,49.28,57500.0,33.124,33.124,33.077,33.077,57500.0
2013-08-27 11:45:00,49.28,49.28,49.22,49.22,23800.0,33.077,33.077,33.0368,33.0368,23800.0
2013-08-27 11:50:00,49.22,49.23,49.19,49.23,45000.0,33.0368,33.0435,33.0166,33.0435,45000.0
2013-08-27 11:55:00,49.23,49.32,49.23,49.31,27600.0,33.0435,33.1039,33.0435,33.0972,27600.0
2013-08-27 12:00:00,49.3,49.32,49.29,49.31,22700.0,33.0905,33.1039,33.0837,33.0972,22700.0
2013-08-27 12:05:00,49.3,49.31,49.26,49.3,29000.0,33.0905,33.0972,33.0636,33.0905,29000.0
2013-08-27 12:10:00,49.3,49.31,49.27,49.27,23800.0,33.0905,33.0972,33.0703,33.0703,23800.0
2013-08-27 12:15:00,49.27,49.3,49.26,49.28,19400.0,33.0703,33.0905,33.0636,33.077,19400.0
2013-08-27 12:20:00,49.28,49.3,49.27,49.27,7600.0,33.077,33.0905,33.0703,33.0703,7600.0
2013-08-27 12:25:00,49.27,49.28,49.25,49.26,10400.0,33.0703,33.077,33.0569,33.0636,10400.0
2013-08-27 12:30:00,49.26,49.29,49.24,49.29,14600.0,33.0636,33.0837,33.0502,33.0837,14600.0
2013-08-27 12:35:00,49.29,49.33,49.26,49.27,16000.0,33.0837,33.1106,33.0636,33.0703,16000.0
2013-08-27 12:40:00,49.27,49.28,49.2,49.24,40900.0,33.0703,33.077,33.0233,33.0502,40900.0
2013-08-27 12:45:00,49.24,49.29,49.22,49.28,37800.0,33.0502,33.0837,33.0368,33.077,37800.0
2013-08-27 12:50:00,49.28,49.33,49.27,49.32,14000.0,33.077,33.1106,33.0703,33.1039,14000.0
2013-08-27 12:55:00,49.32,49.33,49.31,49.32,34800.0,33.1039,33.1106,33.0972,33.1039,34800.0
2013-08-27 13:00:00,49.32,49.35,49.32,49.34,41800.0,33.1039,33.124,33.1039,33.1173,41800.0
2013-08-27 13:05:00,49.35,49.37,49.35,49.36,18500.0,33.124,33.1374,33.124,33.1307,18500.0
2013-08-27 13:10:00,49.37,49.37,49.34,49.34,15800.0,33.1374,33.1374,33.1173,33.1173,15800.0
2013-08-27 13:15:00,49.35,49.37,49.34,49.36,17100.0,33.124,33.1374,33.1173,33.1307,17100.0
2013-08-27 13:20:00,49.36,49.39,49.35,49.38,18200.0,33.1307,33.1509,33.124,33.1442,18200.0
2013-08-27 13:25:00,49.39,49.4,49.36,49.37,18700.0,33.1509,33.1576,33.1307,33.1374,18700.0
2013-08-27 13:30:00,49.35,49.38,49.35,49.36,16300.0,33.124,33.1442,33.124,33.1307,16300.0
2013-08-27 13:35:00,49.35,49.39,49.35,49.37,13000.0,33.124,33.1509,33.124,33.1374,13000.0
2013-08-27 13:40:00,49.37,49.42,49.36,49.42,28900.0,33.1374,33.171,33.1307,33.171,28900.0
2013-08-27 13:45:00,49.42,49.47,49.42,49.47,14100.0,33.171,33.2046,33.171,33.2046,14100.0
2013-08-27 13:50:00,49.47,49.49,49.47,49.48,22300.0,33.2046,33.218,33.2046,33.2113,22300.0
2013-08-27 13:55:00,49.48,49.48,49.39,49.39,27200.0,33.2113,33.2113,33.1509,33.1509,27200.0
2013-08-27 14:00:00,49.39,49.4,49.38,49.4,16000.0,33.1509,33.1576,33.1442,33.1576,16000.0
2013-08-27 14:05:00,49.4,49.42,49.4,49.41,15900.0,33.1576,33.171,33.1576,33.1643,15900.0
2013-08-27 14:10:00,49.4,49.41,49.39,49.39,18200.0,33.1576,33.1643,33.1509,33.1509,18200.0
2013-08-27 14:15:00,49.39,49.39,49.36,49.39,33000.0,33.1509,33.1509,33.1307,33.1509,33000.0
2013-08-27 14:20:00,49.4,49.41,49.35,49.36,23300.0,33.1576,33.1643,33.124,33.1307,23300.0
2013-08-27 14:25:00,49.36,49.39,49.34,49.39,30700.0,33.1307,33.1509,33.1173,33.1509,30700.0
2013-08-27 14:30:00,49.38,49.39,49.28,49.33,149200.0,33.1442,33.1509,33.077,33.1106,149200.0
2013-08-27 14:35:00,49.32,49.37,49.32,49.36,57500.0,33.1039,33.1374,33.1039,33.1307,57500.0
2013-08-27 14:40:00,49.36,49.44,49.35,49.43,28000.0,33.1307,33.1844,33.124,33.1777,28000.0
2013-08-27 14:45:00,49.44,49.48,49.4,49.41,33300.0,33.1844,33.2113,33.1576,33.1643,33300.0
2013-08-27 14:50:00,49.42,49.43,49.4,49.41,20700.0,33.171,33.1777,33.1576,33.1643,20700.0
2013-08-27 14:55:00,49.4,49.42,49.38,49.4,30400.0,33.1576,33.171,33.1442,33.1576,30400.0
2013-08-27 15:00:00,49.4,49.4,49.37,49.38,39200.0,33.1576,33.1576,33.1374,33.1442,39200.0
2013-08-27 15:05:00,49.38,49.4,49.33,49.35,50200.0,33.1442,33.1576,33.1106,33.124,50200.0
2013-08-27 15:10:00,49.36,49.37,49.26,49.27,187700.0,33.1307,33.1374,33.0636,33.0703,187700.0
2013-08-27 15:15:00,49.28,49.31,49.26,49.3,27800.0,33.077,33.0972,33.0636,33.0905,27800.0
2013-08-27 15:20:00,49.3,49.32,49.27,49.3,100100.0,33.0905,33.1039,33.0703,33.0905,100100.0
2013-08-27 15:25:00,49.3,49.3,49.22,49.24,73100.0,33.0905,33.0905,33.0368,33.0502,73100.0
2013-08-27 15:30:00,49.24,49.25,49.18,49.18,52700.0,33.0502,33.0569,33.0099,33.0099,52700.0
2013-08-27 15:35:00,49.17,49.22,49.15,49.18,66100.0,33.0032,33.0368,32.9898,33.0099,66100.0
2013-08-27 15:40:00,49.18,49.21,49.16,49.2,113700.0,33.0099,33.03,32.9965,33.0233,113700.0
2013-08-27 15:45:00,49.2,49.26,49.2,49.25,165300.0,33.0233,33.0636,33.0233,33.0569,165300.0
2013-08-27 15:50:00,49.26,49.26,49.17,49.17,93100.0,33.0636,33.0636,33.0032,33.0032,93100.0
2013-08-27 15:55:00,49.17,49.19,49.13,49.14,194500.0,33.0032,33.0166,32.9763,32.9831,194500.0
2013-08-28 09:30:00,49.02,49.06,48.86,48.88,124900.0,32.9025,32.9294,32.7951,32.8085,124900.0
2013-08-28 09:35:00,48.88,48.88,48.76,48.88,54100.0,32.8085,32.8085,32.728,32.8085,54100.0
2013-08-28 09:40:00,48.88,48.98,48.85,48.96,58900.0,32.8085,32.8757,32.7884,32.8622,58900.0
2013-08-28 09:45:00,48.96,49.12,48.95,49.12,35100.0,32.8622,32.9696,32.8555,32.9696,35100.0
2013-08-28 09:50:00,49.13,49.19,49.08,49.1,70000.0,32.9763,33.0166,32.9428,32.9562,70000.0
2013-08-28 09:55:00,49.1,49.11,49.01,49.02,47400.0,32.9562,32.9629,32.8958,32.9025,47400.0
2013-08-28 10:00:00,49.03,49.06,48.96,49.01,35300.0,32.9092,32.9294,32.8622,32.8958,35300.0
2013-08-28 10:05:00,49.02,49.13,49.02,49.08,61000.0,32.9025,32.9763,32.9025,32.9428,61000.0
2013-08-28 10:10:00,49.09,49.11,49.01,49.03,43900.0,32.9495,32.9629,32.8958,32.9092,43900.0
2013-08-28 10:15:00,49.03,49.1,49.03,49.08,26100.0,32.9092,32.9562,32.9092,32.9428,26100.0
2013-08-28 10:20:00,49.07,49.07,49.0,49.01,31200.0,32.9361,32.9361,32.8891,32.8958,31200.0
2013-08-28 10:25:00,49.01,49.09,49.01,49.06,35600.0,32.8958,32.9495,32.8958,32.9294,35600.0
2013-08-28 10:30:00,49.06,49.06,49.0,49.01,34500.0,32.9294,32.9294,32.8891,32.8958,34500.0
2013-08-28 10:35:00,49.01,49.05,49.0,49.02,34300.0,32.8958,32.9227,32.8891,32.9025,34300.0
2013-08-28 10:40:00,49.03,49.09,49.02,49.07,49700.0,32.9092,32.9495,32.9025,32.9361,49700.0
2013-08-28 10:45:00,49.07,49.08,49.03,49.03,59100.0,32.9361,32.9428,32.9092,32.9092,59100.0
2013-08-28 10:50:00,49.03,49.07,49.02,49.02,50500.0,32.9092,32.9361,32.9025,32.9025,50500.0
2013-08-28 10:55:00,49.02,49.04,48.97,48.97,43000.0,32.9025,32.9159,32.869,32.869,43000.0
2013-08-28 11:00:00,48.97,49.0,48.96,48.96,30500.0,32.869,32.8891,32.8622,32.8622,30500.0
2013-08-28 11:05:00,48.97,48.98,48.93,48.94,24900.0,32.869,32.8757,32.8421,32.8488,24900.0
2013-08-28 11:10:00,48.94,48.95,48.92,48.94,29100.0,32.8488,32.8555,32.8354,32.8488,29100.0
2013-08-28 11:15:00,48.94,48.95,48.9,48.91,32800.0,32.8488,32.8555,32.822,32.8287,32800.0
2013-08-28 11:20:00,48.91,48.93,48.89,48.9,27600.0,32.8287,32.8421,32.8153,32.822,27600.0
2013-08-28 11:25:00,48.89,48.93,48.89,48.92,32100.0,32.8153,32.8421,32.8153,32.8354,32100.0
2013-08-28 11:30:00,48.92,48.93,48.91,48.93,38600.0,32.8354,32.8421,32.8287,32.8421,38600.0
2013-08-28 11:35:00,48.93,48.96,48.93,48.96,27400.0,32.8421,32.8622,32.8421,32.8622,27400.0
2013-08-28 11:40:00,48.96,48.96,48.94,48.95,31200.0,32.8622,32.8622,32.8488,32.8555,31200.0
2013-08-28 11:45:00,48.96,48.96,48.92,48.94,26400.0,32.8622,32.8622,32.8354,32.8488,26400.0
2013-08-28 11:50:00,48.93,48.97,48.93,48.95,24500.0,32.8421,32.869,32.8421,32.8555,24500.0
2013-08-28 11:55:00,48.96,49.0,48.95,48.99,23600.0,32.8622,32.8891,32.8555,32.8824,23600.0
2013-08-28 12:00:00,48.98,49.01,48.98,49.01,24500.0,32.8757,32.8958,32.8757,32.8958,24500.0
2013-08-28 12:05:00,49.01,49.02,49.0,49.01,19000.0,32.8958,32.9025,32.8891,32.8958,19000.0
2013-08-28 12:10:00,49.02,49.02,48.99,49.0,19300.0,32.9025,32.9025,32.8824,32.8891,19300.0
2013-08-28 12:15:00,49.01,49.02,49.0,49.01,21700.0,32.8958,32.9025,32.8891,32.8958,21700.0
2013-08-28 12:20:00,49.01,49.01,48.99,49.01,22600.0,32.8958,32.8958,32.8824,32.8958,22600.0
2013-08-28 12:25:00,49.01,49.02,49.0,49.01,21100.0,32.8958,32.9025,32.8891,32.8958,21100.0
2013-08-28 12:30:00,49.01,49.03,49.0,49.01,22900.0,32.8958,32.9092,32.8891,32.8958,22900.0
2013-08-28 12:35:00,49.01,49.01,48.99,49.0,18600.0,32.8958,32.8958,32.8824,32.8891,18600.0
2013-08-28 12:40:00,49.01,49.02,49.0,49.01,23700.0,32.8958,32.9025,32.8891,32.8958,23700.0
2013-08-28 12:45:00,49.02,49.02,49.0,49.01,14000.0,32.9025,32.9025,32.8891,32.8958,14000.0
2013-08-28 12:50:00,49.02,49.02,49.0,49.01,10600.0,32.9025,32.9025,32.8891,32.8958,10600.0
2013-08-28 12:55:00,49.01,49.01,49.0,49.0,15300.0,32.8958,32.8958,32.8891,32.8891,15300.0
2013-08-28 13:00:00,49.01,49.03,49.0,49.0,17000.0,32.8958,32.9092,32.8891,32.8891,17000.0
2013-08-28 13:05:00,49.0,49.01,48.97,48.98,29800.0,32.8891,32.8958,32.869,32.8757,29800.0
2013-08-28 13:10:00,48.98,48.98,48.97,48.97,18500.0,32.8757,32.8757,32.869,32.869,18500.0
2013-08-28 13:15:00,48.97,48.98,48.91,48.91,21500.0,32.869,32.8757,32.8287,32.8287,21500.0
2013-08-28 13:20:00,48.91,48.91,48.89,48.91,16900.0,32.8287,32.8287,32.8153,32.8287,16900.0
2013-08-28 13:25:00,48.9,48.92,48.89,48.91,23800.0,32.822,32.8354,32.8153,32.8287,23800.0
2013-08-28 13:30:00,48.91,48.93,48.9,48.93,18600.0,32.8287,32.8421,32.822,32.8421,18600.0
2013-08-28 13:35:00,48.93,48.96,48.92,48.95,22500.0,32.8421,32.8622,32.8354,32.8555,22500.0
2013-08-28 13:40:00,48.95,48.97,48.95,48.95,20000.0,32.8555,32.869,32.8555,32.8555,20000.0
2013-08-28 13:45:00,48.94,48.94,48.91,48.92,12900.0,32.8488,32.8488,32.8287,32.8354,12900.0
2013-08-28 13:50:00,48.91,48.93,48.88,48.88,23100.0,32.8287,32.8421,32.8085,32.8085,23100.0
2013-08-28 13:55:00,48.88,48.89,48.87,48.88,19600.0,32.8085,32.8153,32.8018,32.8085,19600.0
2013-08-28 14:00:00,48.88,48.89,48.88,48.89,13800.0,32.8085,32.8153,32.8085,32.8153,13800.0
2013-08-28 14:05:00,48.88,48.89,48.85,48.85,25100.0,32.8085,32.8153,32.7884,32.7884,25100.0
2013-08-28 14:10:00,48.85,48.85,48.8,48.8,33700.0,32.7884,32.7884,32.7549,32.7549,33700.0
2013-08-28 14:15:00,48.8,48.81,48.77,48.78,34800.0,32.7549,32.7616,32.7347,32.7414,34800.0
2013-08-28 14:20:00,48.77,48.8,48.77,48.78,28800.0,32.7347,32.7549,32.7347,32.7414,28800.0
2013-08-28 14:25:00,48.77,48.81,48.77,48.8,19000.0,32.7347,32.7616,32.7347,32.7549,19000.0
2013-08-28 14:30:00,48.8,48.82,48.78,48.79,27800.0,32.7549,32.7683,32.7414,32.7481,27800.0
2013-08-28 14:35:00,48.79,48.8,48.76,48.77,22200.0,32.7481,32.7549,32.728,32.7347,22200.0
2013-08-28 14:40:00,48.77,48.78,48.75,48.76,23800.0,32.7347,32.7414,32.7213,32.728,23800.0
2013-08-28 14:45:00,48.76,48.77,48.75,48.77,30900.0,32.728,32.7347,32.7213,32.7347,30900.0
2013-08-28 14:50:00,48.77,48.79,48.77,48.79,16100.0,32.7347,32.7481,32.7347,32.7481,16100.0
2013-08-28 14:55:00,48.79,48.83,48.78,48.78,32600.0,32.7481,32.775,32.7414,32.7414,32600.0
2013-08-28 15:00:00,48.78,48.85,48.78,48.84,30200.0,32.7414,32.7884,32.7414,32.7817,30200.0
2013-08-28 15:05:00,48.84,48.84,48.8,48.82,28300.0,32.7817,32.7817,32.7549,32.7683,28300.0
2013-08-28 15:10:00,48.83,48.87,48.82,48.86,36900.0,32.775,32.8018,32.7683,32.7951,36900.0
2013-08-28 15:15:00,48.85,48.87,48.82,48.82,27200.0,32.7884,32.8018,32.7683,32.7683,27200.0
2013-08-28 15:20:00,48.82,48.86,48.82,48.85,28300.0,32.7683,32.7951,32.7683,32.7884,28300.0
2013-08-28 15:25:00,48.84,48.85,48.83,48.83,28900.0,32.7817,32.7884,32.775,32.775,28900.0
2013-08-28 15:30:00,48.84,48.85,48.83,48.84,29200.0,32.7817,32.7884,32.775,32.7817,29200.0
2013-08-28 15:35:00,48.84,48.85,48.82,48.82,31500.0,32.7817,32.7884,32.7683,32.7683,31500.0
2013-08-28 15:40:00,48.82,48.82,48.8,48.81,43000.0,32.7683,32.7683,32.7549,32.7616,43000.0
2013-08-28 15:45:00,48.8,48.8,48.77,48.78,47700.0,32.7549,32.7549,32.7347,32.7414,47700.0
2013-08-28 15:50:00,48.78,48.81,48.77,48.8,62100.0,32.7414,32.7616,32.7347,32.7549,62100.0
2013-08-28 15:55:00,48.8,48.8,48.73,48.74,129400.0,32.7549,32.7549,32.7079,32.7146,129400.0
2013-08-29 09:30:00,48.72,48.72,48.25,48.56,159100.0,32.7012,32.7012,32.3857,32.5938,159100.0
2013-08-29 09:35:00,48.56,48.63,48.52,48.62,29700.0,32.5938,32.6407,32.5669,32.634,29700.0
2013-08-29 09:40:00,48.63,48.73,48.6,48.72,44500.0,32.6407,32.7079,32.6206,32.7012,44500.0
2013-08-29 09:45:00,48.72,48.78,48.71,48.72,68900.0,32.7012,32.7414,32.6944,32.7012,68900.0
2013-08-29 09:50:00,48.72,48.77,48.7,48.75,29500.0,32.7012,32.7347,32.6877,32.7213,29500.0
2013-08-29 09:55:00,48.76,48.78,48.68,48.68,35000.0,32.728,32.7414,32.6743,32.6743,35000.0
2013-08-29 10:00:00,48.69,48.75,48.69,48.74,26000.0,32.681,32.7213,32.681,32.7146,26000.0
2013-08-29 10:05:00,48.74,48.78,48.72,48.78,26100.0,32.7146,32.7414,32.7012,32.7414,26100.0
2013-08-29 10:10:00,48.78,48.8,48.73,48.76,23100.0,32.7414,32.7549,32.7079,32.728,23100.0
2013-08-29 10:15:00,48.78,48.79,48.75,48.75,46400.0,32.7414,32.7481,32.7213,32.7213,46400.0
2013-08-29 10:20:00,48.75,48.76,48.67,48.68,31100.0,32.7213,32.728,32.6676,32.6743,31100.0
2013-08-29 10:25:00,48.69,48.75,48.69,48.74,22600.0,32.681,32.7213,32.681,32.7146,22600.0
2013-08-29 10:30:00,48.74,48.8,48.74,48.8,34800.0,32.7146,32.7549,32.7146,32.7549,34800.0
2013-08-29 10:35:00,48.79,48.92,48.78,48.92,14600.0,32.7481,32.8354,32.7414,32.8354,14600.0
2013-08-29 10:40:00,48.93,49.06,48.92,49.05,166400.0,32.8421,32.9294,32.8354,32.9227,166400.0
2013-08-29 10:45:00,49.05,49.09,49.01,49.04,74400.0,32.9227,32.9495,32.8958,32.9159,74400.0
2013-08-29 10:50:00,49.03,49.04,48.97,49.03,28100.0,32.9092,32.9159,32.869,32.9092,28100.0
2013-08-29 10:55:00,49.02,49.08,49.0,49.03,64800.0,32.9025,32.9428,32.8891,32.9092,64800.0
2013-08-29 11:00:00,49.03,49.13,49.03,49.12,146500.0,32.9092,32.9763,32.9092,32.9696,146500.0
2013-08-29 11:05:00,49.12,49.15,49.1,49.15,47300.0,32.9696,32.9898,32.9562,32.9898,47300.0
2013-08-29 11:10:00,49.15,49.23,49.15,49.19,36500.0,32.9898,33.0435,32.9898,33.0166,36500.0
2013-08-29 11:15:00,49.2,49.23,49.19,49.21,53600.0,33.0233,33.0435,33.0166,33.03,53600.0
2013-08-29 11:20:00,49.22,49.28,49.21,49.24,43200.0,33.0368,33.077,33.03,33.0502,43200.0
2013-08-29 11:25:00,49.25,49.25,49.21,49.21,29000.0,33.0569,33.0569,33.03,33.03,29000.0
2013-08-29 11:30:00,49.22,49.26,49.2,49.22,28100.0,33.0368,33.0636,33.0233,33.0368,28100.0
2013-08-29 11:35:00,49.22,49.27,49.21,49.25,23000.0,33.0368,33.0703,33.03,33.0569,23000.0
2013-08-29 11:40:00,49.24,49.28,49.22,49.22,30600.0,33.0502,33.077,33.0368,33.0368,30600.0
2013-08-29 11:45:00,49.21,49.21,49.16,49.16,70300.0,33.03,33.03,32.9965,32.9965,70300.0
2013-08-29 11:50:00,49.17,49.23,49.16,49.17,29100.0,33.0032,33.0435,32.9965,33.0032,29100.0
2013-08-29 11:55:00,49.17,49.18,49.15,49.18,16500.0,33.0032,33.0099,32.9898,33.0099,16500.0
2013-08-29 12:00:00,49.19,49.22,49.17,49.22,17600.0,33.0166,33.0368,33.0032,33.0368,17600.0
2013-08-29 12:05:00,49.23,49.26,49.23,49.26,31600.0,33.0435,33.0636,33.0435,33.0636,31600.0
2013-08-29 12:10:00,49.26,49.26,49.25,49.26,74500.0,33.0636,33.0636,33.0569,33.0636,74500.0
2013-08-29 12:15:00,49.26,49.27,49.23,49.27,30600.0,33.0636,33.0703,33.0435,33.0703,30600.0
2013-08-29 12:20:00,49.27,49.31,49.26,49.31,27400.0,33.0703,33.0972,33.0636,33.0972,27400.0
2013-08-29 12:25:00,49.31,49.32,49.27,49.28,16300.0,33.0972,33.1039,33.0703,33.077,16300.0
2013-08-29 12:30:00,49.27,49.28,49.21,49.23,16200.0,33.0703,33.077,33.03,33.0435,16200.0
2013-08-29 12:35:00,49.23,49.26,49.22,49.25,60900.0,33.0435,33.0636,33.0368,33.0569,60900.0
2013-08-29 12:40:00,49.25,49.27,49.25,49.27,20700.0,33.0569,33.0703,33.0569,33.0703,20700.0
2013-08-29 12:45:00,49.27,49.3,49.27,49.3,27300.0,33.0703,33.0905,33.0703,33.0905,27300.0
2013-08-29 12:50:00,49.3,49.32,49.29,49.31,13800.0,33.0905,33.1039,33.0837,33.0972,13800.0
2013-08-29 12:55:00,49.31,49.31,49.29,49.3,11000.0,33.0972,33.0972,33.0837,33.0905,11000.0
2013-08-29 13:00:00,49.3,49.33,49.28,49.33,19300.0,33.0905,33.1106,33.077,33.1106,19300.0
2013-08-29 13:05:00,49.33,49.36,49.32,49.36,8200.0,33.1106,33.1307,33.1039,33.1307,8200.0
2013-08-29 13:10:00,49.36,49.36,49.29,49.31,22100.0,33.1307,33.1307,33.0837,33.0972,22100.0
2013-08-29 13:15:00,49.3,49.3,49.26,49.3,13400.0,33.0905,33.0905,33.0636,33.0905,13400.0
2013-08-29 13:20:00,49.29,49.31,49.26,49.26,21900.0,33.0837,33.0972,33.0636,33.0636,21900.0
2013-08-29 13:25:00,49.25,49.29,49.22,49.29,28700.0,33.0569,33.0837,33.0368,33.0837,28700.0
2013-08-29 13:30:00,49.29,49.29,49.23,49.26,20600.0,33.0837,33.0837,33.0435,33.0636,20600.0
2013-08-29 13:35:00,49.25,49.28,49.24,49.26,13800.0,33.0569,33.077,33.0502,33.0636,13800.0
2013-08-29 13:40:00,49.26,49.27,49.23,49.25,17800.0,33.0636,33.0703,33.0435,33.0569,17800.0
2013-08-29 13:45:00,49.26,49.3,49.26,49.29,14400.0,33.0636,33.0905,33.0636,33.0837,14400.0
2013-08-29 13:50:00,49.29,49.31,49.29,49.3,35200.0,33.0837,33.0972,33.0837,33.0905,35200.0
2013-08-29 13:55:00,49.3,49.34,49.29,49.33,54300.0,33.0905,33.1173,33.0837,33.1106,54300.0
2013-08-29 14:00:00,49.34,49.4,49.33,49.4,35300.0,33.1173,33.1576,33.1106,33.1576,35300.0
2013-08-29 14:05:00,49.4,49.44,49.4,49.43,30100.0,33.1576,33.1844,33.1576,33.1777,30100.0
2013-08-29 14:10:00,49.43,49.43,49.36,49.36,25100.0,33.1777,33.1777,33.1307,33.1307,25100.0
2013-08-29 14:15:00,49.36,49.36,49.33,49.34,21200.0,33.1307,33.1307,33.1106,33.1173,21200.0
2013-08-29 14:20:00,49.34,49.35,49.32,49.35,24900.0,33.1173,33.124,33.1039,33.124,24900.0
2013-08-29 14:25:00,49.34,49.38,49.33,49.38,27000.0,33.1173,33.1442,33.1106,33.1442,27000.0
2013-08-29 14:30:00,49.37,49.38,49.36,49.38,11000.0,33.1374,33.1442,33.1307,33.1442,11000.0
2013-08-29 14:35:00,49.38,49.41,49.38,49.4,24900.0,33.1442,33.1643,33.1442,33.1576,24900.0
2013-08-29 14:40:00,49.39,49.4,49.38,49.39,12000.0,33.1509,33.1576,33.1442,33.1509,12000.0
2013-08-29 14:45:00,49.39,49.42,49.39,49.39,32200.0,33.1509,33.171,33.1509,33.1509,32200.0
2013-08-29 14:50:00,49.4,49.4,49.38,49.38,22400.0,33.1576,33.1576,33.1442,33.1442,22400.0
2013-08-29 14:55:00,49.38,49.39,49.36,49.37,19200.0,33.1442,33.1509,33.1307,33.1374,19200.0
2013-08-29 15:00:00,49.37,49.38,49.32,49.34,31200.0,33.1374,33.1442,33.1039,33.1173,31200.0
2013-08-29 15:05:00,49.34,49.37,49.34,49.37,26700.0,33.1173,33.1374,33.1173,33.1374,26700.0
2013-08-29 15:10:00,49.37,49.38,49.34,49.35,31400.0,33.1374,33.1442,33.1173,33.124,31400.0
2013-08-29 15:15:00,49.35,49.41,49.34,49.4,63000.0,33.124,33.1643,33.1173,33.1576,63000.0
2013-08-29 15:20:00,49.4,49.41,49.37,49.38,29700.0,33.1576,33.1643,33.1374,33.1442,29700.0
2013-08-29 15:25:00,49.38,49.38,49.28,49.29,25600.0,33.1442,33.1442,33.077,33.0837,25600.0
2013-08-29 15:30:00,49.29,49.29,49.2,49.22,43900.0,33.0837,33.0837,33.0233,33.0368,43900.0
2013-08-29 15:35:00,49.21,49.23,49.17,49.18,78200.0,33.03,33.0435,33.0032,33.0099,78200.0
2013-08-29 15:40:00,49.17,49.22,49.14,49.22,132200.0,33.0032,33.0368,32.9831,33.0368,132200.0
2013-08-29 15:45:00,49.21,49.27,49.2,49.26,124500.0,33.03,33.0703,33.0233,33.0636,124500.0
2013-08-29 15:50:00,49.25,49.26,49.2,49.23,109000.0,33.0569,33.0636,33.0233,33.0435,109000.0
2013-08-29 15:55:00,49.23,49.25,49.21,49.22,137700.0,33.0435,33.0569,33.03,33.0368,137700.0
2013-08-30 09:30:00,49.24,49.34,49.22,49.32,53300.0,33.0502,33.1173,33.0368,33.1039,53300.0
2013-08-30 09:35:00,49.34,49.34,49.2,49.24,28300.0,33.1173,33.1173,33.0233,33.0502,28300.0
2013-08-30 09:40:00,49.25,49.33,49.23,49.23,27800.0,33.0569,33.1106,33.0435,33.0435,27800.0
2013-08-30 09:45:00,49.24,49.27,49.22,49.23,19800.0,33.0502,33.0703,33.0368,33.0435,19800.0
2013-08-30 09:50:00,49.26,49.27,49.16,49.18,21500.0,33.0636,33.0703,32.9965,33.0099,21500.0
2013-08-30 09:55:00,49.18,49.18,49.06,49.07,26600.0,33.0099,33.0099,32.9294,32.9361,26600.0
2013-08-30 10:00:00,49.07,49.1,49.05,49.07,34600.0,32.9361,32.9562,32.9227,32.9361,34600.0
2013-08-30 10:05:00,49.07,49.12,49.07,49.09,20900.0,32.9361,32.9696,32.9361,32.9495,20900.0
2013-08-30 10:10:00,49.09,49.1,49.05,49.08,33300.0,32.9495,32.9562,32.9227,32.9428,33300.0
2013-08-30 10:15:00,49.08,49.09,49.06,49.09,28000.0,32.9428,32.9495,32.9294,32.9495,28000.0
2013-08-30 10:20:00,49.1,49.15,49.1,49.1,28000.0,32.9562,32.9898,32.9562,32.9562,28000.0
2013-08-30 10:25:00,49.1,49.1,49.05,49.08,27900.0,32.9562,32.9562,32.9227,32.9428,27900.0
2013-08-30 10:30:00,49.08,49.16,49.08,49.16,16800.0,32.9428,32.9965,32.9428,32.9965,16800.0
2013-08-30 10:35:00,49.16,49.16,49.09,49.13,28300.0,32.9965,32.9965,32.9495,32.9763,28300.0
2013-08-30 10:40:00,49.13,49.13,49.05,49.06,30000.0,32.9763,32.9763,32.9227,32.9294,30000.0
2013-08-30 10:45:00,49.06,49.06,49.0,49.04,40400.0,32.9294,32.9294,32.8891,32.9159,40400.0
2013-08-30 10:50:00,49.03,49.05,49.0,49.01,23600.0,32.9092,32.9227,32.8891,32.8958,23600.0
2013-08-30 10:55:00,49.01,49.04,48.99,49.04,41800.0,32.8958,32.9159,32.8824,32.9159,41800.0
2013-08-30 11:00:00,49.03,49.04,48.98,49.02,27800.0,32.9092,32.9159,32.8757,32.9025,27800.0
2013-08-30 11:05:00,49.03,49.07,49.02,49.02,28100.0,32.9092,32.9361,32.9025,32.9025,28100.0
2013-08-30 11:10:00,49.02,49.02,48.98,49.01,14600.0,32.9025,32.9025,32.8757,32.8958,14600.0
2013-08-30 11:15:00,49.01,49.05,49.01,49.05,15600.0,32.8958,32.9227,32.8958,32.9227,15600.0
2013-08-30 11:20:00,49.05,49.07,49.01,49.01,17700.0,32.9227,32.9361,32.8958,32.8958,17700.0
2013-08-30 11:25:00,49.01,49.02,48.99,48.99,12500.0,32.8958,32.9025,32.8824,32.8824,12500.0
2013-08-30 11:30:00,48.98,49.01,48.97,48.97,15000.0,32.8757,32.8958,32.869,32.869,15000.0
2013-08-30 11:35:00,48.96,48.99,48.95,48.98,19900.0,32.8622,32.8824,32.8555,32.8757,19900.0
2013-08-30 11:40:00,48.98,49.02,48.97,49.0,17300.0,32.8757,32.9025,32.869,32.8891,17300.0
2013-08-30 11:45:00,48.99,49.04,48.98,49.04,10900.0,32.8824,32.9159,32.8757,32.9159,10900.0
2013-08-30 11:50:00,49.03,49.05,49.02,49.05,23200.0,32.9092,32.9227,32.9025,32.9227,23200.0
2013-08-30 11:55:00,49.05,49.07,49.02,49.03,23400.0,32.9227,32.9361,32.9025,32.9092,23400.0
2013-08-30 12:00:00,49.03,49.03,48.98,48.99,21500.0,32.9092,32.9092,32.8757,32.8824,21500.0
2013-08-30 12:05:00,49.0,49.04,49.0,49.03,13900.0,32.8891,32.9159,32.8891,32.9092,13900.0
2013-08-30 12:10:00,49.03,49.05,49.02,49.03,39800.0,32.9092,32.9227,32.9025,32.9092,39800.0
2013-08-30 12:15:00,49.04,49.11,49.04,49.08,20600.0,32.9159,32.9629,32.9159,32.9428,20600.0
2013-08-30 12:20:00,49.09,49.12,49.09,49.12,22900.0,32.9495,32.9696,32.9495,32.9696,22900.0
2013-08-30 12:25:00,49.13,49.19,49.12,49.18,16400.0,32.9763,33.0166,32.9696,33.0099,16400.0
2013-08-30 12:30:00,49.17,49.18,49.14,49.14,15000.0,33.0032,33.0099,32.9831,32.9831,15000.0
2013-08-30 12:35:00,49.14,49.14,49.1,49.11,19200.0,32.9831,32.9831,32.9562,32.9629,19200.0
2013-08-30 12:40:00,49.11,49.14,49.11,49.12,20800.0,32.9629,32.9831,32.9629,32.9696,20800.0
2013-08-30 12:45:00,49.13,49.17,49.13,49.17,8200.0,32.9763,33.0032,32.9763,33.0032,8200.0
2013-08-30 12:50:00,49.17,49.18,49.12,49.12,22600.0,33.0032,33.0099,32.9696,32.9696,22600.0
2013-08-30 12:55:00,49.13,49.16,49.12,49.15,25100.0,32.9763,32.9965,32.9696,32.9898,25100.0
2013-08-30 13:00:00,49.16,49.16,49.06,49.06,25300.0,32.9965,32.9965,32.9294,32.9294,25300.0
2013-08-30 13:05:00,49.06,49.09,49.02,49.02,22600.0,32.9294,32.9495,32.9025,32.9025,22600.0
2013-08-30 13:10:00,49.02,49.09,49.0,49.06,56900.0,32.9025,32.9495,32.8891,32.9294,56900.0
2013-08-30 13:15:00,49.07,49.19,49.07,49.12,39800.0,32.9361,33.0166,32.9361,32.9696,39800.0
2013-08-30 13:20:00,49.13,49.14,49.05,49.07,22200.0,32.9763,32.9831,32.9227,32.9361,22200.0
2013-08-30 13:25:00,49.07,49.12,49.07,49.11,19500.0,32.9361,32.9696,32.9361,32.9629,19500.0
2013-08-30 13:30:00,49.11,49.11,49.08,49.09,23900.0,32.9629,32.9629,32.9428,32.9495,23900.0
2013-08-30 13:35:00,49.09,49.11,49.06,49.06,24100.0,32.9495,32.9629,32.9294,32.9294,24100.0
2013-08-30 13:40:00,49.06,49.08,49.06,49.08,17000.0,32.9294,32.9428,32.9294,32.9428,17000.0
2013-08-30 13:45:00,49.08,49.16,49.08,49.16,16700.0,32.9428,32.9965,32.9428,32.9965,16700.0
2013-08-30 13:50:00,49.16,49.2,49.16,49.19,22200.0,32.9965,33.0233,32.9965,33.0166,22200.0
2013-08-30 13:55:00,49.19,49.19,49.16,49.17,18300.0,33.0166,33.0166,32.9965,33.0032,18300.0
2013-08-30 14:00:00,49.16,49.18,49.12,49.18,19300.0,32.9965,33.0099,32.9696,33.0099,19300.0
2013-08-30 14:05:00,49.18,49.21,49.16,49.2,16300.0,33.0099,33.03,32.9965,33.0233,16300.0
2013-08-30 14:10:00,49.21,49.24,49.2,49.24,16600.0,33.03,33.0502,33.0233,33.0502,16600.0
2013-08-30 14:15:00,49.24,49.25,49.23,49.24,12300.0,33.0502,33.0569,33.0435,33.0502,12300.0
2013-08-30 14:20:00,49.24,49.26,49.23,49.24,15200.0,33.0502,33.0636,33.0435,33.0502,15200.0
2013-08-30 14:25:00,49.24,49.25,49.22,49.23,16000.0,33.0502,33.0569,33.0368,33.0435,16000.0
2013-08-30 14:30:00,49.23,49.3,49.21,49.29,30800.0,33.0435,33.0905,33.03,33.0837,30800.0
2013-08-30 14:35:00,49.29,49.33,49.29,49.33,21200.0,33.0837,33.1106,33.0837,33.1106,21200.0
2013-08-30 14:40:00,49.32,49.33,49.3,49.31,13200.0,33.1039,33.1106,33.0905,33.0972,13200.0
2013-08-30 14:45:00,49.3,49.33,49.29,49.29,16800.0,33.0905,33.1106,33.0837,33.0837,16800.0
2013-08-30 14:50:00,49.3,49.35,49.3,49.34,18700.0,33.0905,33.124,33.0905,33.1173,18700.0
2013-08-30 14:55:00,49.34,49.35,49.34,49.34,16300.0,33.1173,33.124,33.1173,33.1173,16300.0
2013-08-30 15:00:00,49.34,49.37,49.31,49.37,40800.0,33.1173,33.1374,33.0972,33.1374,40800.0
2013-08-30 15:05:00,49.37,49.37,49.29,49.3,30200.0,33.1374,33.1374,33.0837,33.0905,30200.0
2013-08-30 15:10:00,49.31,49.37,49.3,49.37,17300.0,33.0972,33.1374,33.0905,33.1374,17300.0
2013-08-30 15:15:00,49.37,49.37,49.32,49.33,21000.0,33.1374,33.1374,33.1039,33.1106,21000.0
2013-08-30 15:20:00,49.33,49.34,49.3,49.34,25600.0,33.1106,33.1173,33.0905,33.1173,25600.0
2013-08-30 15:25:00,49.34,49.36,49.3,49.33,29000.0,33.1173,33.1307,33.0905,33.1106,29000.0
2013-08-30 15:30:00,49.33,49.33,49.26,49.28,31500.0,33.1106,33.1106,33.0636,33.077,31500.0
2013-08-30 15:35:00,49.28,49.28,49.24,49.25,24800.0,33.077,33.077,33.0502,33.0569,24800.0
2013-08-30 15:40:00,49.25,49.25,49.18,49.19,51000.0,33.0569,33.0569,33.0099,33.0166,51000.0
2013-08-30 15:45:00,49.2,49.21,49.18,49.18,72500.0,33.0233,33.03,33.0099,33.0099,72500.0
2013-08-30 15:50:00,49.17,49.18,49.1,49.1,67400.0,33.0032,33.0099,32.9562,32.9562,67400.0
2013-08-30 15:55:00,49.1,49.34,49.1,49.3,420600.0,32.9562,33.1173,32.9562,33.0905,420600.0
2013-09-03 09:30:00,49.67,49.74,49.6,49.62,33800.0,33.3388,33.3858,33.2918,33.3052,33800.0
2013-09-03 09:35:00,49.66,49.8,49.66,49.79,165300.0,33.3321,33.4261,33.3321,33.4193,165300.0
2013-09-03 09:40:00,49.78,49.78,49.64,49.66,65900.0,33.4126,33.4126,33.3187,33.3321,65900.0
2013-09-03 09:45:00,49.66,49.66,49.53,49.55,32900.0,33.3321,33.3321,33.2448,33.2583,32900.0
2013-09-03 09:50:00,49.55,49.58,49.49,49.58,45800.0,33.2583,33.2784,33.218,33.2784,45800.0
2013-09-03 09:55:00,49.59,49.6,49.48,49.5,43200.0,33.2851,33.2918,33.2113,33.2247,43200.0
2013-09-03 10:00:00,49.5,49.5,49.4,49.44,52900.0,33.2247,33.2247,33.1576,33.1844,52900.0
2013-09-03 10:05:00,49.44,49.44,49.39,49.4,25600.0,33.1844,33.1844,33.1509,33.1576,25600.0
2013-09-03 10:10:00,49.4,49.48,49.4,49.47,48200.0,33.1576,33.2113,33.1576,33.2046,48200.0
2013-09-03 10:15:00,49.47,49.47,49.33,49.35,31600.0,33.2046,33.2046,33.1106,33.124,31600.0
2013-09-03 10:20:00,49.35,49.35,49.29,49.31,31500.0,33.124,33.124,33.0837,33.0972,31500.0
2013-09-03 10:25:00,49.31,49.34,49.3,49.34,45000.0,33.0972,33.1173,33.0905,33.1173,45000.0
2013-09-03 10:30:00,49.34,49.36,49.31,49.33,31900.0,33.1173,33.1307,33.0972,33.1106,31900.0
2013-09-03 10:35:00,49.33,49.35,49.3,49.32,21200.0,33.1106,33.124,33.0905,33.1039,21200.0
2013-09-03 10:40:00,49.32,49.35,49.31,49.35,25800.0,33.1039,33.124,33.0972,33.124,25800.0
2013-09-03 10:45:00,49.35,49.36,49.31,49.32,40100.0,33.124,33.1307,33.0972,33.1039,40100.0
2013-09-03 10:50:00,49.31,49.32,49.27,49.27,36100.0,33.0972,33.1039,33.0703,33.0703,36100.0
2013-09-03 10:55:00,49.28,49.3,49.26,49.27,34900.0,33.077,33.0905,33.0636,33.0703,34900.0
2013-09-03 11:00:00,49.27,49.3,49.25,49.28,35100.0,33.0703,33.0905,33.0569,33.077,35100.0
2013-09-03 11:05:00,49.29,49.29,49.23,49.24,22000.0,33.0837,33.0837,33.0435,33.0502,22000.0
2013-09-03 11:10:00,49.25,49.28,49.23,49.27,28100.0,33.0569,33.077,33.0435,33.0703,28100.0
2013-09-03 11:15:00,49.28,49.29,49.19,49.21,39100.0,33.077,33.0837,33.0166,33.03,39100.0
2013-09-03 11:20:00,49.2,49.23,49.16,49.18,25700.0,33.0233,33.0435,32.9965,33.0099,25700.0
2013-09-03 11:25:00,49.18,49.2,49.11,49.12,41100.0,33.0099,33.0233,32.9629,32.9696,41100.0
2013-09-03 11:30:00,49.12,49.16,49.11,49.14,30200.0,32.9696,32.9965,32.9629,32.9831,30200.0
2013-09-03 11:35:00,49.14,49.16,49.11,49.16,34000.0,32.9831,32.9965,32.9629,32.9965,34000.0
2013-09-03 11:40:00,49.16,49.19,49.16,49.16,27900.0,32.9965,33.0166,32.9965,32.9965,27900.0
2013-09-03 11:45:00,49.16,49.16,49.08,49.11,40200.0,32.9965,32.9965,32.9428,32.9629,40200.0
2013-09-03 11:50:00,49.12,49.15,49.11,49.14,19800.0,32.9696,32.9898,32.9629,32.9831,19800.0
2013-09-03 11:55:00,49.15,49.15,49.12,49.14,23900.0,32.9898,32.9898,32.9696,32.9831,23900.0
2013-09-03 12:00:00,49.15,49.15,49.11,49.12,38300.0,32.9898,32.9898,32.9629,32.9696,38300.0
2013-09-03 12:05:00,49.12,49.12,49.08,49.1,30000.0,32.9696,32.9696,32.9428,32.9562,30000.0
2013-09-03 12:10:00,49.11,49.11,49.08,49.09,22500.0,32.9629,32.9629,32.9428,32.9495,22500.0
2013-09-03 12:15:00,49.09,49.11,49.08,49.09,26600.0,32.9495,32.9629,32.9428,32.9495,26600.0
2013-09-03 12:20:00,49.09,49.09,49.01,49.01,54600.0,32.9495,32.9495,32.8958,32.8958,54600.0
2013-09-03 12:25:00,49.01,49.02,48.98,48.99,26900.0,32.8958,32.9025,32.8757,32.8824,26900.0
2013-09-03 12:30:00,49.0,49.02,48.98,49.0,39200.0,32.8891,32.9025,32.8757,32.8891,39200.0
2013-09-03 12:35:00,49.01,49.05,49.0,49.05,27200.0,32.8958,32.9227,32.8891,32.9227,27200.0
2013-09-03 12:40:00,49.06,49.06,48.98,49.0,29100.0,32.9294,32.9294,32.8757,32.8891,29100.0
2013-09-03 12:45:00,49.0,49.03,48.98,49.01,36500.0,32.8891,32.9092,32.8757,32.8958,36500.0
2013-09-03 12:50:00,49.01,49.05,49.0,49.04,10200.0,32.8958,32.9227,32.8891,32.9159,10200.0
2013-09-03 12:55:00,49.05,49.07,48.81,48.95,201000.0,32.9227,32.9361,32.7616,32.8555,201000.0
2013-09-03 13:00:00,48.94,49.05,48.93,49.01,72100.0,32.8488,32.9227,32.8421,32.8958,72100.0
2013-09-03 13:05:00,49.02,49.04,48.99,49.04,19200.0,32.9025,32.9159,32.8824,32.9159,19200.0
2013-09-03 13:10:00,49.03,49.08,49.01,49.05,31400.0,32.9092,32.9428,32.8958,32.9227,31400.0
2013-09-03 13:15:00,49.05,49.05,49.0,49.01,54600.0,32.9227,32.9227,32.8891,32.8958,54600.0
2013-09-03 13:20:00,49.01,49.02,48.95,49.01,37300.0,32.8958,32.9025,32.8555,32.8958,37300.0
2013-09-03 13:25:00,49.0,49.03,49.0,49.03,19700.0,32.8891,32.9092,32.8891,32.9092,19700.0
2013-09-03 13:30:00,49.02,49.03,48.97,49.02,33800.0,32.9025,32.9092,32.869,32.9025,33800.0
2013-09-03 13:35:00,49.03,49.05,49.02,49.05,22500.0,32.9092,32.9227,32.9025,32.9227,22500.0
2013-09-03 13:40:00,49.05,49.09,49.05,49.08,16900.0,32.9227,32.9495,32.9227,32.9428,16900.0
2013-09-03 13:45:00,49.08,49.09,49.04,49.05,25400.0,32.9428,32.9495,32.9159,32.9227,25400.0
2013-09-03 13:50:00,49.06,49.11,49.06,49.08,18900.0,32.9294,32.9629,32.9294,32.9428,18900.0
2013-09-03 13:55:00,49.08,49.1,49.03,49.05,19400.0,32.9428,32.9562,32.9092,32.9227,19400.0
2013-09-03 14:00:00,49.05,49.08,49.04,49.07,14400.0,32.9227,32.9428,32.9159,32.9361,14400.0
2013-09-03 14:05:00,49.07,49.11,49.07,49.11,9100.0,32.9361,32.9629,32.9361,32.9629,9100.0
2013-09-03 14:10:00,49.11,49.17,49.1,49.17,45100.0,32.9629,33.0032,32.9562,33.0032,45100.0
2013-09-03 14:15:00,49.16,49.17,49.09,49.11,15800.0,32.9965,33.0032,32.9495,32.9629,15800.0
2013-09-03 14:20:00,49.12,49.12,49.03,49.05,20300.0,32.9696,32.9696,32.9092,32.9227,20300.0
2013-09-03 14:25:00,49.05,49.05,48.98,49.02,21200.0,32.9227,32.9227,32.8757,32.9025,21200.0
2013-09-03 14:30:00,49.03,49.09,49.03,49.05,28700.0,32.9092,32.9495,32.9092,32.9227,28700.0
2013-09-03 14:35:00,49.04,49.05,48.98,49.05,16600.0,32.9159,32.9227,32.8757,32.9227,16600.0
2013-09-03 14:40:00,49.05,49.05,48.96,48.97,22400.0,32.9227,32.9227,32.8622,32.869,22400.0
2013-09-03 14:45:00,48.97,49.05,48.96,49.02,20300.0,32.869,32.9227,32.8622,32.9025,20300.0
2013-09-03 14:50:00,49.03,49.05,48.99,49.05,23100.0,32.9092,32.9227,32.8824,32.9227,23100.0
2013-09-03 14:55:00,49.05,49.09,49.05,49.07,19200.0,32.9227,32.9495,32.9227,32.9361,19200.0
2013-09-03 15:00:00,49.07,49.1,49.05,49.1,26100.0,32.9361,32.9562,32.9227,32.9562,26100.0
2013-09-03 15:05:00,49.1,49.16,49.1,49.13,43300.0,32.9562,32.9965,32.9562,32.9763,43300.0
2013-09-03 15:10:00,49.13,49.17,49.13,49.14,21100.0,32.9763,33.0032,32.9763,32.9831,21100.0
2013-09-03 15:15:00,49.14,49.16,49.13,49.14,18800.0,32.9831,32.9965,32.9763,32.9831,18800.0
2013-09-03 15:20:00,49.15,49.16,49.1,49.11,23200.0,32.9898,32.9965,32.9562,32.9629,23200.0
2013-09-03 15:25:00,49.1,49.12,49.09,49.12,22000.0,32.9562,32.9696,32.9495,32.9696,22000.0
2013-09-03 15:30:00,49.11,49.18,49.11,49.18,31500.0,32.9629,33.0099,32.9629,33.0099,31500.0
2013-09-03 15:35:00,49.18,49.22,49.15,49.2,58100.0,33.0099,33.0368,32.9898,33.0233,58100.0
2013-09-03 15:40:00,49.2,49.22,49.18,49.22,30000.0,33.0233,33.0368,33.0099,33.0368,30000.0
2013-09-03 15:45:00,49.22,49.25,49.1,49.12,85400.0,33.0368,33.0569,32.9562,32.9696,85400.0
2013-09-03 15:50:00,49.12,49.16,49.12,49.16,58000.0,32.9696,32.9965,32.9696,32.9965,58000.0
2013-09-03 15:55:00,49.16,49.18,49.13,49.17,157900.0,32.9965,33.0099,32.9763,33.0032,157900.0
2013-09-04 09:30:00,49.08,49.25,49.06,49.11,49900.0,32.9428,33.0569,32.9294,32.9629,49900.0
2013-09-04 09:35:00,49.11,49.16,49.05,49.15,19200.0,32.9629,32.9965,32.9227,32.9898,19200.0
2013-09-04 09:40:00,49.14,49.16,49.09,49.14,21500.0,32.9831,32.9965,32.9495,32.9831,21500.0
2013-09-04 09:45:00,49.15,49.17,49.06,49.07,30200.0,32.9898,33.0032,32.9294,32.9361,30200.0
2013-09-04 09:50:00,49.07,49.09,49.04,49.08,33900.0,32.9361,32.9495,32.9159,32.9428,33900.0
2013-09-04 09:55:00,49.08,49.09,48.99,49.0,60800.0,32.9428,32.9495,32.8824,32.8891,60800.0
2013-09-04 10:00:00,48.99,49.0,48.94,48.94,56200.0,32.8824,32.8891,32.8488,32.8488,56200.0
2013-09-04 10:05:00,48.95,48.99,48.94,48.97,46900.0,32.8555,32.8824,32.8488,32.869,46900.0
2013-09-04 10:10:00,48.98,49.0,48.97,48.97,28500.0,32.8757,32.8891,32.869,32.869,28500.0
2013-09-04 10:15:00,48.96,48.98,48.91,48.91,85600.0,32.8622,32.8757,32.8287,32.8287,85600.0
2013-09-04 10:20:00,48.91,48.92,48.89,48.91,38800.0,32.8287,32.8354,32.8153,32.8287,38800.0
2013-09-04 10:25:00,48.92,48.95,48.9,48.93,47100.0,32.8354,32.8555,32.822,32.8421,47100.0
2013-09-04 10:30:00,48.93,48.95,48.91,48.92,40900.0,32.8421,32.8555,32.8287,32.8354,40900.0
2013-09-04 10:35:00,48.92,48.92,48.85,48.87,35100.0,32.8354,32.8354,32.7884,32.8018,35100.0
2013-09-04 10:40:00,48.88,48.91,48.88,48.89,21800.0,32.8085,32.8287,32.8085,32.8153,21800.0
2013-09-04 10:45:00,48.9,48.93,48.89,48.9,22300.0,32.822,32.8421,32.8153,32.822,22300.0
2013-09-04 10:50:00,48.91,48.97,48.91,48.94,22200.0,32.8287,32.869,32.8287,32.8488,22200.0
2013-09-04 10:55:00,48.94,48.97,48.93,48.97,43200.0,32.8488,32.869,32.8421,32.869,43200.0
2013-09-04 11:00:00,48.97,49.01,48.95,49.01,23800.0,32.869,32.8958,32.8555,32.8958,23800.0
2013-09-04 11:05:00,49.02,49.04,49.01,49.01,17700.0,32.9025,32.9159,32.8958,32.8958,17700.0
2013-09-04 11:10:00,49.02,49.02,48.98,48.98,24400.0,32.9025,32.9025,32.8757,32.8757,24400.0
2013-09-04 11:15:00,48.98,48.99,48.96,48.97,61300.0,32.8757,32.8824,32.8622,32.869,61300.0
2013-09-04 11:20:00,48.98,49.05,48.98,49.04,28400.0,32.8757,32.9227,32.8757,32.9159,28400.0
2013-09-04 11:25:00,49.04,49.05,49.03,49.04,18200.0,32.9159,32.9227,32.9092,32.9159,18200.0
2013-09-04 11:30:00,49.04,49.05,49.01,49.03,23900.0,32.9159,32.9227,32.8958,32.9092,23900.0
2013-09-04 11:35:00,49.04,49.04,48.99,49.01,37100.0,32.9159,32.9159,32.8824,32.8958,37100.0
2013-09-04 11:40:00,49.02,49.05,49.01,49.03,48500.0,32.9025,32.9227,32.8958,32.9092,48500.0
2013-09-04 11:45:00,49.03,49.05,49.03,49.04,30800.0,32.9092,32.9227,32.9092,32.9159,30800.0
2013-09-04 11:50:00,49.04,49.05,49.02,49.05,38400.0,32.9159,32.9227,32.9025,32.9227,38400.0
2013-09-04 11:55:00,49.05,49.06,49.03,49.05,31000.0,32.9227,32.9294,32.9092,32.9227,31000.0
2013-09-04 12:00:00,49.05,49.11,49.04,49.09,50200.0,32.9227,32.9629,32.9159,32.9495,50200.0
2013-09-04 12:05:00,49.1,49.12,49.08,49.08,45900.0,32.9562,32.9696,32.9428,32.9428,45900.0
2013-09-04 12:10:00,49.09,49.13,49.06,49.06,36200.0,32.9495,32.9763,32.9294,32.9294,36200.0
2013-09-04 12:15:00,49.07,49.08,49.06,49.06,31500.0,32.9361,32.9428,32.9294,32.9294,31500.0
2013-09-04 12:20:00,49.07,49.13,49.06,49.12,18800.0,32.9361,32.9763,32.9294,32.9696,18800.0
2013-09-04 12:25:00,49.11,49.15,49.1,49.15,13900.0,32.9629,32.9898,32.9562,32.9898,13900.0
2013-09-04 12:30:00,49.15,49.19,49.15,49.18,15600.0,32.9898,33.0166,32.9898,33.0099,15600.0
2013-09-04 12:35:00,49.18,49.22,49.18,49.22,15800.0,33.0099,33.0368,33.0099,33.0368,15800.0
2013-09-04 12:40:00,49.21,49.22,49.17,49.19,20800.0,33.03,33.0368,33.0032,33.0166,20800.0
2013-09-04 12:45:00,49.19,49.21,49.16,49.21,20500.0,33.0166,33.03,32.9965,33.03,20500.0
2013-09-04 12:50:00,49.22,49.24,49.2,49.23,13500.0,33.0368,33.0502,33.0233,33.0435,13500.0
2013-09-04 12:55:00,49.24,49.25,49.23,49.24,11600.0,33.0502,33.0569,33.0435,33.0502,11600.0
2013-09-04 13:00:00,49.24,49.24,49.2,49.22,22200.0,33.0502,33.0502,33.0233,33.0368,22200.0
2013-09-04 13:05:00,49.22,49.25,49.2,49.2,8200.0,33.0368,33.0569,33.0233,33.0233,8200.0
2013-09-04 13:10:00,49.21,49.25,49.2,49.24,8600.0,33.03,33.0569,33.0233,33.0502,8600.0
2013-09-04 13:15:00,49.24,49.28,49.24,49.28,12200.0,33.0502,33.077,33.0502,33.077,12200.0
2013-09-04 13:20:00,49.27,49.29,49.27,49.27,10000.0,33.0703,33.0837,33.0703,33.0703,10000.0
2013-09-04 13:25:00,49.27,49.27,49.2,49.24,21000.0,33.0703,33.0703,33.0233,33.0502,21000.0
2013-09-04 13:30:00,49.24,49.26,49.23,49.23,38200.0,33.0502,33.0636,33.0435,33.0435,38200.0
2013-09-04 13:35:00,49.24,49.25,49.22,49.23,14600.0,33.0502,33.0569,33.0368,33.0435,14600.0
2013-09-04 13:40:00,49.24,49.26,49.23,49.24,22700.0,33.0502,33.0636,33.0435,33.0502,22700.0
2013-09-04 13:45:00,49.25,49.26,49.21,49.21,21500.0,33.0569,33.0636,33.03,33.03,21500.0
2013-09-04 13:50:00,49.22,49.22,49.15,49.17,22400.0,33.0368,33.0368,32.9898,33.0032,22400.0
2013-09-04 13:55:00,49.18,49.18,49.14,49.15,17600.0,33.0099,33.0099,32.9831,32.9898,17600.0
2013-09-04 14:00:00,49.15,49.18,49.14,49.15,38400.0,32.9898,33.0099,32.9831,32.9898,38400.0
2013-09-04 14:05:00,49.14,49.16,49.04,49.05,83100.0,32.9831,32.9965,32.9159,32.9227,83100.0
2013-09-04 14:10:00,49.04,49.05,49.01,49.03,49100.0,32.9159,32.9227,32.8958,32.9092,49100.0
2013-09-04 14:15:00,49.02,49.07,49.02,49.07,47500.0,32.9025,32.9361,32.9025,32.9361,47500.0
2013-09-04 14:20:00,49.07,49.11,49.06,49.1,32400.0,32.9361,32.9629,32.9294,32.9562,32400.0
2013-09-04 14:25:00,49.1,49.13,49.09,49.1,24300.0,32.9562,32.9763,32.9495,32.9562,24300.0
2013-09-04 14:30:00,49.1,49.1,49.07,49.08,93700.0,32.9562,32.9562,32.9361,32.9428,93700.0
2013-09-04 14:35:00,49.09,49.09,49.07,49.08,13200.0,32.9495,32.9495,32.9361,32.9428,13200.0
2013-09-04 14:40:00,49.08,49.09,49.04,49.05,46300.0,32.9428,32.9495,32.9159,32.9227,46300.0
2013-09-04 14:45:00,49.04,49.06,49.03,49.04,30800.0,32.9159,32.9294,32.9092,32.9159,30800.0
2013-09-04 14:50:00,49.04,49.07,49.03,49.06,32700.0,32.9159,32.9361,32.9092,32.9294,32700.0
2013-09-04 14:55:00,49.07,49.09,49.07,49.07,30700.0,32.9361,32.9495,32.9361,32.9361,30700.0
2013-09-04 15:00:00,49.07,49.09,49.04,49.04,33000.0,32.9361,32.9495,32.9159,32.9159,33000.0
2013-09-04 15:05:00,49.04,49.09,49.04,49.09,22400.0,32.9159,32.9495,32.9159,32.9495,22400.0
2013-09-04 15:10:00,49.08,49.14,49.08,49.13,78600.0,32.9428,32.9831,32.9428,32.9763,78600.0
2013-09-04 15:15:00,49.12,49.15,49.1,49.13,37800.0,32.9696,32.9898,32.9562,32.9763,37800.0
2013-09-04 15:20:00,49.13,49.15,49.0,49.0,68900.0,32.9763,32.9898,32.8891,32.8891,68900.0
2013-09-04 15:25:00,49.0,49.05,48.98,49.01,67500.0,32.8891,32.9227,32.8757,32.8958,67500.0
2013-09-04 15:30:00,49.01,49.07,49.01,49.06,49600.0,32.8958,32.9361,32.8958,32.9294,49600.0
2013-09-04 15:35:00,49.06,49.08,49.03,49.05,26500.0,32.9294,32.9428,32.9092,32.9227,26500.0
2013-09-04 15:40:00,49.05,49.08,49.04,49.08,33500.0,32.9227,32.9428,32.9159,32.9428,33500.0
2013-09-04 15:45:00,49.08,49.11,49.05,49.1,72800.0,32.9428,32.9629,32.9227,32.9562,72800.0
2013-09-04 15:50:00,49.1,49.11,49.06,49.07,44100.0,32.9562,32.9629,32.9294,32.9361,44100.0
2013-09-04 15:55:00,49.08,49.09,49.03,49.08,79900.0,32.9428,32.9495,32.9092,32.9428,79900.0
2013-09-05 09:30:00,49.14,49.14,49.01,49.07,74400.0,32.9831,32.9831,32.8958,32.9361,74400.0
2013-09-05 09:35:00,49.08,49.08,49.0,49.06,38300.0,32.9428,32.9428,32.8891,32.9294,38300.0
2013-09-05 09:40:00,49.08,49.09,49.06,49.07,50300.0,32.9428,32.9495,32.9294,32.9361,50300.0
2013-09-05 09:45:00,49.08,49.13,49.07,49.1,100700.0,32.9428,32.9763,32.9361,32.9562,100700.0
2013-09-05 09:50:00,49.1,49.12,49.03,49.09,70300.0,32.9562,32.9696,32.9092,32.9495,70300.0
2013-09-05 09:55:00,49.09,49.1,49.05,49.06,50700.0,32.9495,32.9562,32.9227,32.9294,50700.0
2013-09-05 10:00:00,49.05,49.09,49.0,49.0,85800.0,32.9227,32.9495,32.8891,32.8891,85800.0
2013-09-05 10:05:00,49.0,49.01,48.89,48.94,77900.0,32.8891,32.8958,32.8153,32.8488,77900.0
2013-09-05 10:10:00,48.95,48.98,48.9,48.9,37700.0,32.8555,32.8757,32.822,32.822,37700.0
2013-09-05 10:15:00,48.9,48.93,48.84,48.84,44700.0,32.822,32.8421,32.7817,32.7817,44700.0
2013-09-05 10:20:00,48.84,48.85,48.79,48.8,50700.0,32.7817,32.7884,32.7481,32.7549,50700.0
2013-09-05 10:25:00,48.8,48.82,48.78,48.79,40200.0,32.7549,32.7683,32.7414,32.7481,40200.0
2013-09-05 10:30:00,48.79,48.85,48.73,48.75,60700.0,32.7481,32.7884,32.7079,32.7213,60700.0
2013-09-05 10:35:00,48.75,48.86,48.74,48.86,17900.0,32.7213,32.7951,32.7146,32.7951,17900.0
2013-09-05 10:40:00,48.85,48.86,48.78,48.79,44000.0,32.7884,32.7951,32.7414,32.7481,44000.0
2013-09-05 10:45:00,48.78,48.8,48.77,48.77,24900.0,32.7414,32.7549,32.7347,32.7347,24900.0
2013-09-05 10:50:00,48.77,48.79,48.76,48.78,16400.0,32.7347,32.7481,32.728,32.7414,16400.0
2013-09-05 10:55:00,48.79,48.79,48.68,48.68,39400.0,32.7481,32.7481,32.6743,32.6743,39400.0
2013-09-05 11:00:00,48.69,48.83,48.68,48.82,47800.0,32.681,32.775,32.6743,32.7683,47800.0
2013-09-05 11:05:00,48.82,48.85,48.81,48.85,59100.0,32.7683,32.7884,32.7616,32.7884,59100.0
2013-09-05 11:10:00,48.85,48.87,48.84,48.86,18900.0,32.7884,32.8018,32.7817,32.7951,18900.0
2013-09-05 11:15:00,48.86,48.87,48.84,48.87,28400.0,32.7951,32.8018,32.7817,32.8018,28400.0
2013-09-05 11:20:00,48.87,48.9,48.83,48.89,49200.0,32.8018,32.822,32.775,32.8153,49200.0
2013-09-05 11:25:00,48.9,48.91,48.88,48.88,36500.0,32.822,32.8287,32.8085,32.8085,36500.0
2013-09-05 11:30:00,48.89,48.92,48.88,48.92,21400.0,32.8153,32.8354,32.8085,32.8354,21400.0
2013-09-05 11:35:00,48.93,48.95,48.93,48.94,25700.0,32.8421,32.8555,32.8421,32.8488,25700.0
2013-09-05 11:40:00,48.94,48.94,48.9,48.91,39500.0,32.8488,32.8488,32.822,32.8287,39500.0
2013-09-05 11:45:00,48.91,48.99,48.91,48.98,27000.0,32.8287,32.8824,32.8287,32.8757,27000.0
2013-09-05 11:50:00,48.99,49.0,48.96,48.96,25400.0,32.8824,32.8891,32.8622,32.8622,25400.0
2013-09-05 11:55:00,48.97,48.99,48.96,48.97,21600.0,32.869,32.8824,32.8622,32.869,21600.0
2013-09-05 12:00:00,48.98,49.01,48.97,48.99,30400.0,32.8757,32.8958,32.869,32.8824,30400.0
2013-09-05 12:05:00,49.0,49.0,48.95,48.96,29100.0,32.8891,32.8891,32.8555,32.8622,29100.0
2013-09-05 12:10:00,48.96,48.99,48.94,48.99,19100.0,32.8622,32.8824,32.8488,32.8824,19100.0
2013-09-05 12:15:00,48.98,48.99,48.96,48.97,10100.0,32.8757,32.8824,32.8622,32.869,10100.0
2013-09-05 12:20:00,48.97,48.99,48.96,48.97,10100.0,32.869,32.8824,32.8622,32.869,10100.0
2013-09-05 12:25:00,48.97,49.01,48.96,49.0,35500.0,32.869,32.8958,32.8622,32.8891,35500.0
2013-09-05 12:30:00,49.01,49.01,49.0,49.01,16200.0,32.8958,32.8958,32.8891,32.8958,16200.0
2013-09-05 12:35:00,49.01,49.03,49.0,49.01,20200.0,32.8958,32.9092,32.8891,32.8958,20200.0
2013-09-05 12:40:00,49.02,49.03,49.01,49.03,11600.0,32.9025,32.9092,32.8958,32.9092,11600.0
2013-09-05 12:45:00,49.03,49.03,48.99,49.01,17600.0,32.9092,32.9092,32.8824,32.8958,17600.0
2013-09-05 12:50:00,49.01,49.02,49.0,49.01,12500.0,32.8958,32.9025,32.8891,32.8958,12500.0
2013-09-05 12:55:00,49.0,49.04,49.0,49.03,28900.0,32.8891,32.9159,32.8891,32.9092,28900.0
2013-09-05 13:00:00,49.02,49.02,49.0,49.01,28500.0,32.9025,32.9025,32.8891,32.8958,28500.0
2013-09-05 13:05:00,49.01,49.03,49.0,49.01,15800.0,32.8958,32.9092,32.8891,32.8958,15800.0
2013-09-05 13:10:00,49.0,49.05,49.0,49.05,46400.0,32.8891,32.9227,32.8891,32.9227,46400.0
2013-09-05 13:15:00,49.04,49.04,49.02,49.03,7200.0,32.9159,32.9159,32.9025,32.9092,7200.0
2013-09-05 13:20:00,49.03,49.04,49.01,49.03,23900.0,32.9092,32.9159,32.8958,32.9092,23900.0
2013-09-05 13:25:00,49.03,49.03,49.02,49.03,9200.0,32.9092,32.9092,32.9025,32.9092,9200.0
2013-09-05 13:30:00,49.03,49.03,49.01,49.01,14400.0,32.9092,32.9092,32.8958,32.8958,14400.0
2013-09-05 13:35:00,49.02,49.06,49.01,49.04,17000.0,32.9025,32.9294,32.8958,32.9159,17000.0
2013-09-05 13:40:00,49.05,49.05,49.03,49.04,17500.0,32.9227,32.9227,32.9092,32.9159,17500.0
2013-09-05 13:45:00,49.05,49.07,49.04,49.06,17600.0,32.9227,32.9361,32.9159,32.9294,17600.0
2013-09-05 13:50:00,49.06,49.06,49.01,49.01,15500.0,32.9294,32.9294,32.8958,32.8958,15500.0
2013-09-05 13:55:00,49.01,49.01,48.99,48.99,38000.0,32.8958,32.8958,32.8824,32.8824,38000.0
2013-09-05 14:00:00,48.99,49.03,48.98,49.03,26300.0,32.8824,32.9092,32.8757,32.9092,26300.0
2013-09-05 14:05:00,49.03,49.06,49.03,49.05,9500.0,32.9092,32.9294,32.9092,32.9227,9500.0
2013-09-05 14:10:00,49.04,49.05,49.04,49.05,7800.0,32.9159,32.9227,32.9159,32.9227,7800.0
2013-09-05 14:15:00,49.05,49.06,49.04,49.05,14100.0,32.9227,32.9294,32.9159,32.9227,14100.0
2013-09-05 14:20:00,49.05,49.05,49.04,49.04,9300.0,32.9227,32.9227,32.9159,32.9159,9300.0
2013-09-05 14:25:00,49.05,49.07,49.04,49.05,24800.0,32.9227,32.9361,32.9159,32.9227,24800.0
2013-09-05 14:30:00,49.04,49.08,49.04,49.05,17500.0,32.9159,32.9428,32.9159,32.9227,17500.0
2013-09-05 14:35:00,49.05,49.08,49.05,49.07,15000.0,32.9227,32.9428,32.9227,32.9361,15000.0
2013-09-05 14:40:00,49.07,49.08,49.06,49.06,17600.0,32.9361,32.9428,32.9294,32.9294,17600.0
2013-09-05 14:45:00,49.06,49.09,49.05,49.07,16200.0,32.9294,32.9495,32.9227,32.9361,16200.0
2013-09-05 14:50:00,49.08,49.11,49.07,49.09,28900.0,32.9428,32.9629,32.9361,32.9495,28900.0
2013-09-05 14:55:00,49.09,49.1,49.06,49.09,62200.0,32.9495,32.9562,32.9294,32.9495,62200.0
2013-09-05 15:00:00,49.09,49.1,49.08,49.09,18300.0,32.9495,32.9562,32.9428,32.9495,18300.0
2013-09-05 15:05:00,49.1,49.11,49.08,49.08,32500.0,32.9562,32.9629,32.9428,32.9428,32500.0
2013-09-05 15:10:00,49.09,49.11,49.09,49.1,47700.0,32.9495,32.9629,32.9495,32.9562,47700.0
2013-09-05 15:15:00,49.09,49.1,49.07,49.1,27600.0,32.9495,32.9562,32.9361,32.9562,27600.0
2013-09-05 15:20:00,49.09,49.1,49.07,49.08,43300.0,32.9495,32.9562,32.9361,32.9428,43300.0
2013-09-05 15:25:00,49.08,49.11,49.08,49.11,67100.0,32.9428,32.9629,32.9428,32.9629,67100.0
2013-09-05 15:30:00,49.1,49.11,49.04,49.04,37900.0,32.9562,32.9629,32.9159,32.9159,37900.0
2013-09-05 15:35:00,49.04,49.11,49.04,49.09,123900.0,32.9159,32.9629,32.9159,32.9495,123900.0
2013-09-05 15:40:00,49.09,49.14,49.09,49.11,48800.0,32.9495,32.9831,32.9495,32.9629,48800.0
2013-09-05 15:45:00,49.1,49.11,49.07,49.09,88200.0,32.9562,32.9629,32.9361,32.9495,88200.0
2013-09-05 15:50:00,49.09,49.1,49.07,49.08,61200.0,32.9495,32.9562,32.9361,32.9428,61200.0
2013-09-05 15:55:00,49.08,49.11,49.07,49.09,262400.0,32.9428,32.9629,32.9361,32.9495,262400.0
2013-09-06 09:30:00,49.25,49.48,49.25,49.38,73100.0,33.0569,33.2113,33.0569,33.1442,73100.0
2013-09-06 09:35:00,49.39,49.5,49.38,49.39,39700.0,33.1509,33.2247,33.1442,33.1509,39700.0
2013-09-06 09:40:00,49.39,49.4,49.14,49.25,57000.0,33.1509,33.1576,32.9831,33.0569,57000.0
2013-09-06 09:45:00,49.23,49.25,49.02,49.21,74600.0,33.0435,33.0569,32.9025,33.03,74600.0
2013-09-06 09:50:00,49.21,49.24,49.06,49.06,69400.0,33.03,33.0502,32.9294,32.9294,69400.0
2013-09-06 09:55:00,49.06,49.06,48.95,48.97,29200.0,32.9294,32.9294,32.8555,32.869,29200.0
2013-09-06 10:00:00,48.96,48.99,48.86,48.91,74200.0,32.8622,32.8824,32.7951,32.8287,74200.0
2013-09-06 10:05:00,48.91,49.0,48.91,48.99,31600.0,32.8287,32.8891,32.8287,32.8824,31600.0
2013-09-06 10:10:00,48.99,49.04,48.96,48.98,87500.0,32.8824,32.9159,32.8622,32.8757,87500.0
2013-09-06 10:15:00,48.97,49.07,48.97,49.0,46700.0,32.869,32.9361,32.869,32.8891,46700.0
2013-09-06 10:20:00,49.01,49.05,48.99,49.04,33200.0,32.8958,32.9227,32.8824,32.9159,33200.0
2013-09-06 10:25:00,49.03,49.09,49.0,49.07,22900.0,32.9092,32.9495,32.8891,32.9361,22900.0
2013-09-06 10:30:00,49.07,49.14,49.07,49.11,23700.0,32.9361,32.9831,32.9361,32.9629,23700.0
2013-09-06 10:35:00,49.11,49.12,49.0,49.01,33900.0,32.9629,32.9696,32.8891,32.8958,33900.0
2013-09-06 10:40:00,49.01,49.14,49.01,49.14,42700.0,32.8958,32.9831,32.8958,32.9831,42700.0
2013-09-06 10:45:00,49.14,49.17,49.12,49.17,38500.0,32.9831,33.0032,32.9696,33.0032,38500.0
2013-09-06 10:50:00,49.17,49.21,49.16,49.21,28200.0,33.0032,33.03,32.9965,33.03,28200.0
2013-09-06 10:55:00,49.21,49.27,49.21,49.26,50700.0,33.03,33.0703,33.03,33.0636,50700.0
2013-09-06 11:00:00,49.25,49.29,49.25,49.27,29100.0,33.0569,33.0837,33.0569,33.0703,29100.0
2013-09-06 11:05:00,49.27,49.33,49.27,49.28,28400.0,33.0703,33.1106,33.0703,33.077,28400.0
2013-09-06 11:10:00,49.27,49.31,49.26,49.26,13900.0,33.0703,33.0972,33.0636,33.0636,13900.0
2013-09-06 11:15:00,49.27,49.27,49.2,49.21,68300.0,33.0703,33.0703,33.0233,33.03,68300.0
2013-09-06 11:20:00,49.2,49.23,49.19,49.22,12300.0,33.0233,33.0435,33.0166,33.0368,12300.0
2013-09-06 11:25:00,49.22,49.3,49.22,49.29,27300.0,33.0368,33.0905,33.0368,33.0837,27300.0
2013-09-06 11:30:00,49.3,49.33,49.28,49.32,20000.0,33.0905,33.1106,33.077,33.1039,20000.0
2013-09-06 11:35:00,49.33,49.33,49.28,49.28,16800.0,33.1106,33.1106,33.077,33.077,16800.0
2013-09-06 11:40:00,49.28,49.28,49.22,49.26,24300.0,33.077,33.077,33.0368,33.0636,24300.0
2013-09-06 11:45:00,49.26,49.28,49.25,49.28,11400.0,33.0636,33.077,33.0569,33.077,11400.0
2013-09-06 11:50:00,49.28,49.28,49.26,49.26,12300.0,33.077,33.077,33.0636,33.0636,12300.0
2013-09-06 11:55:00,49.27,49.29,49.26,49.29,36800.0,33.0703,33.0837,33.0636,33.0837,36800.0
2013-09-06 12:00:00,49.29,49.3,49.26,49.26,19400.0,33.0837,33.0905,33.0636,33.0636,19400.0
2013-09-06 12:05:00,49.26,49.27,49.25,49.26,9200.0,33.0636,33.0703,33.0569,33.0636,9200.0
2013-09-06 12:10:00,49.25,49.27,49.25,49.26,28700.0,33.0569,33.0703,33.0569,33.0636,28700.0
2013-09-06 12:15:00,49.26,49.29,49.26,49.28,23800.0,33.0636,33.0837,33.0636,33.077,23800.0
2013-09-06 12:20:00,49.29,49.3,49.29,49.3,8500.0,33.0837,33.0905,33.0837,33.0905,8500.0
2013-09-06 12:25:00,49.29,49.31,49.29,49.3,22700.0,33.0837,33.0972,33.0837,33.0905,22700.0
2013-09-06 12:30:00,49.29,49.3,49.19,49.2,46000.0,33.0837,33.0905,33.0166,33.0233,46000.0
2013-09-06 12:35:00,49.2,49.24,49.17,49.18,24300.0,33.0233,33.0502,33.0032,33.0099,24300.0
2013-09-06 12:40:00,49.18,49.26,49.18,49.26,14300.0,33.0099,33.0636,33.0099,33.0636,14300.0
2013-09-06 12:45:00,49.25,49.25,49.21,49.23,20200.0,33.0569,33.0569,33.03,33.0435,20200.0
2013-09-06 12:50:00,49.23,49.25,49.23,49.25,8100.0,33.0435,33.0569,33.0435,33.0569,8100.0
2013-09-06 12:55:00,49.24,49.27,49.24,49.26,9200.0,33.0502,33.0703,33.0502,33.0636,9200.0
2013-09-06 13:00:00,49.26,49.28,49.25,49.25,8000.0,33.0636,33.077,33.0569,33.0569,8000.0
2013-09-06 13:05:00,49.25,49.28,49.24,49.27,9600.0,33.0569,33.077,33.0502,33.0703,9600.0
2013-09-06 13:10:00,49.27,49.3,49.26,49.28,13800.0,33.0703,33.0905,33.0636,33.077,13800.0
2013-09-06 13:15:00,49.28,49.31,49.28,49.31,21000.0,33.077,33.0972,33.077,33.0972,21000.0
2013-09-06 13:20:00,49.32,49.33,49.28,49.28,12100.0,33.1039,33.1106,33.077,33.077,12100.0
2013-09-06 13:25:00,49.29,49.3,49.27,49.3,11100.0,33.0837,33.0905,33.0703,33.0905,11100.0
2013-09-06 13:30:00,49.29,49.31,49.28,49.31,13900.0,33.0837,33.0972,33.077,33.0972,13900.0
2013-09-06 13:35:00,49.31,49.31,49.28,49.3,10100.0,33.0972,33.0972,33.077,33.0905,10100.0
2013-09-06 13:40:00,49.29,49.34,49.27,49.32,20800.0,33.0837,33.1173,33.0703,33.1039,20800.0
2013-09-06 13:45:00,49.32,49.36,49.29,49.35,20800.0,33.1039,33.1307,33.0837,33.124,20800.0
2013-09-06 13:50:00,49.35,49.4,49.35,49.38,16300.0,33.124,33.1576,33.124,33.1442,16300.0
2013-09-06 13:55:00,49.38,49.38,49.33,49.33,19800.0,33.1442,33.1442,33.1106,33.1106,19800.0
2013-09-06 14:00:00,49.32,49.33,49.29,49.3,19500.0,33.1039,33.1106,33.0837,33.0905,19500.0
2013-09-06 14:05:00,49.31,49.37,49.31,49.36,27000.0,33.0972,33.1374,33.0972,33.1307,27000.0
2013-09-06 14:10:00,49.36,49.36,49.33,49.34,6900.0,33.1307,33.1307,33.1106,33.1173,6900.0
2013-09-06 14:15:00,49.34,49.34,49.31,49.32,15500.0,33.1173,33.1173,33.0972,33.1039,15500.0
2013-09-06 14:20:00,49.31,49.32,49.3,49.32,36300.0,33.0972,33.1039,33.0905,33.1039,36300.0
2013-09-06 14:25:00,49.32,49.32,49.31,49.32,12500.0,33.1039,33.1039,33.0972,33.1039,12500.0
2013-09-06 14:30:00,49.32,49.35,49.31,49.34,19200.0,33.1039,33.124,33.0972,33.1173,19200.0
2013-09-06 14:35:00,49.34,49.34,49.31,49.31,21700.0,33.1173,33.1173,33.0972,33.0972,21700.0
2013-09-06 14:40:00,49.32,49.32,49.3,49.31,20600.0,33.1039,33.1039,33.0905,33.0972,20600.0
2013-09-06 14:45:00,49.31,49.36,49.29,49.36,23400.0,33.0972,33.1307,33.0837,33.1307,23400.0
2013-09-06 14:50:00,49.37,49.42,49.36,49.41,29000.0,33.1374,33.171,33.1307,33.1643,29000.0
2013-09-06 14:55:00,49.4,49.4,49.34,49.35,29100.0,33.1576,33.1576,33.1173,33.124,29100.0
2013-09-06 15:00:00,49.35,49.43,49.35,49.43,24000.0,33.124,33.1777,33.124,33.1777,24000.0
2013-09-06 15:05:00,49.43,49.43,49.29,49.33,33500.0,33.1777,33.1777,33.0837,33.1106,33500.0
2013-09-06 15:10:00,49.33,49.34,49.28,49.3,33900.0,33.1106,33.1173,33.077,33.0905,33900.0
2013-09-06 15:15:00,49.3,49.35,49.28,49.32,21400.0,33.0905,33.124,33.077,33.1039,21400.0
2013-09-06 15:20:00,49.32,49.34,49.29,49.3,22900.0,33.1039,33.1173,33.0837,33.0905,22900.0
2013-09-06 15:25:00,49.3,49.3,49.28,49.3,29000.0,33.0905,33.0905,33.077,33.0905,29000.0
2013-09-06 15:30:00,49.29,49.3,49.23,49.25,32700.0,33.0837,33.0905,33.0435,33.0569,32700.0
2013-09-06 15:35:00,49.25,49.25,49.2,49.25,44700.0,33.0569,33.0569,33.0233,33.0569,44700.0
2013-09-06 15:40:00,49.26,49.31,49.24,49.24,34400.0,33.0636,33.0972,33.0502,33.0502,34400.0
2013-09-06 15:45:00,49.24,49.24,49.18,49.19,98400.0,33.0502,33.0502,33.0099,33.0166,98400.0
2013-09-06 15:50:00,49.18,49.2,49.18,49.2,59100.0,33.0099,33.0233,33.0099,33.0233,59100.0
2013-09-06 15:55:00,49.2,49.22,49.13,49.18,137800.0,33.0233,33.0368,32.9763,33.0099,137800.0
2013-09-09 09:30:00,49.15,49.43,49.15,49.36,72600.0,32.9898,33.1777,32.9898,33.1307,72600.0
2013-09-09 09:35:00,49.36,49.36,49.25,49.25,20700.0,33.1307,33.1307,33.0569,33.0569,20700.0
2013-09-09 09:40:00,49.26,49.31,49.21,49.24,32800.0,33.0636,33.0972,33.03,33.0502,32800.0
2013-09-09 09:45:00,49.25,49.25,49.18,49.18,34900.0,33.0569,33.0569,33.0099,33.0099,34900.0
2013-09-09 09:50:00,49.19,49.24,49.19,49.21,34000.0,33.0166,33.0502,33.0166,33.03,34000.0
2013-09-09 09:55:00,49.2,49.23,49.15,49.2,42800.0,33.0233,33.0435,32.9898,33.0233,42800.0
2013-09-09 10:00:00,49.19,49.22,49.17,49.21,45600.0,33.0166,33.0368,33.0032,33.03,45600.0
2013-09-09 10:05:00,49.21,49.23,49.17,49.18,31300.0,33.03,33.0435,33.0032,33.0099,31300.0
2013-09-09 10:10:00,49.17,49.17,49.09,49.09,69700.0,33.0032,33.0032,32.9495,32.9495,69700.0
2013-09-09 10:15:00,49.08,49.1,49.04,49.07,46000.0,32.9428,32.9562,32.9159,32.9361,46000.0
2013-09-09 10:20:00,49.07,49.07,49.02,49.05,26700.0,32.9361,32.9361,32.9025,32.9227,26700.0
2013-09-09 10:25:00,49.06,49.08,49.03,49.04,66400.0,32.9294,32.9428,32.9092,32.9159,66400.0
2013-09-09 10:30:00,49.04,49.07,49.04,49.05,44300.0,32.9159,32.9361,32.9159,32.9227,44300.0
2013-09-09 10:35:00,49.05,49.05,49.02,49.02,34200.0,32.9227,32.9227,32.9025,32.9025,34200.0
2013-09-09 10:40:00,49.02,49.09,49.02,49.07,39000.0,32.9025,32.9495,32.9025,32.9361,39000.0
2013-09-09 10:45:00,49.06,49.09,49.04,49.09,41700.0,32.9294,32.9495,32.9159,32.9495,41700.0
2013-09-09 10:50:00,49.09,49.11,49.07,49.1,35400.0,32.9495,32.9629,32.9361,32.9562,35400.0
2013-09-09 10:55:00,49.1,49.14,49.1,49.13,34600.0,32.9562,32.9831,32.9562,32.9763,34600.0
2013-09-09 11:00:00,49.12,49.13,49.1,49.11,17900.0,32.9696,32.9763,32.9562,32.9629,17900.0
2013-09-09 11:05:00,49.11,49.12,49.09,49.09,39600.0,32.9629,32.9696,32.9495,32.9495,39600.0
2013-09-09 11:10:00,49.1,49.1,49.05,49.05,14200.0,32.9562,32.9562,32.9227,32.9227,14200.0
2013-09-09 11:15:00,49.06,49.06,49.04,49.06,61700.0,32.9294,32.9294,32.9159,32.9294,61700.0
2013-09-09 11:20:00,49.06,49.12,49.04,49.1,42800.0,32.9294,32.9696,32.9159,32.9562,42800.0
2013-09-09 11:25:00,49.1,49.14,49.09,49.12,27900.0,32.9562,32.9831,32.9495,32.9696,27900.0
2013-09-09 11:30:00,49.12,49.13,49.09,49.1,28900.0,32.9696,32.9763,32.9495,32.9562,28900.0
2013-09-09 11:35:00,49.09,49.09,49.05,49.09,37900.0,32.9495,32.9495,32.9227,32.9495,37900.0
2013-09-09 11:40:00,49.09,49.13,49.09,49.13,20200.0,32.9495,32.9763,32.9495,32.9763,20200.0
2013-09-09 11:45:00,49.12,49.12,49.06,49.06,34800.0,32.9696,32.9696,32.9294,32.9294,34800.0
2013-09-09 11:50:00,49.06,49.07,49.04,49.05,83700.0,32.9294,32.9361,32.9159,32.9227,83700.0
2013-09-09 11:55:00,49.05,49.07,49.05,49.07,27200.0,32.9227,32.9361,32.9227,32.9361,27200.0
2013-09-09 12:00:00,49.07,49.07,49.04,49.05,35200.0,32.9361,32.9361,32.9159,32.9227,35200.0
2013-09-09 12:05:00,49.05,49.07,49.04,49.04,53100.0,32.9227,32.9361,32.9159,32.9159,53100.0
2013-09-09 12:10:00,49.04,49.06,49.03,49.05,44300.0,32.9159,32.9294,32.9092,32.9227,44300.0
2013-09-09 12:15:00,49.06,49.06,49.04,49.06,12400.0,32.9294,32.9294,32.9159,32.9294,12400.0
2013-09-09 12:20:00,49.05,49.06,49.04,49.04,10900.0,32.9227,32.9294,32.9159,32.9159,10900.0
2013-09-09 12:25:00,49.04,49.04,49.02,49.03,32300.0,32.9159,32.9159,32.9025,32.9092,32300.0
2013-09-09 12:30:00,49.04,49.04,49.01,49.01,21200.0,32.9159,32.9159,32.8958,32.8958,21200.0
2013-09-09 12:35:00,49.01,49.03,49.0,49.01,55000.0,32.8958,32.9092,32.8891,32.8958,55000.0
2013-09-09 12:40:00,49.01,49.04,49.0,49.03,25900.0,32.8958,32.9159,32.8891,32.9092,25900.0
2013-09-09 12:45:00,49.03,49.03,49.02,49.03,7500.0,32.9092,32.9092,32.9025,32.9092,7500.0
2013-09-09 12:50:00,49.02,49.06,49.02,49.06,19100.0,32.9025,32.9294,32.9025,32.9294,19100.0
2013-09-09 12:55:00,49.06,49.08,49.04,49.07,27100.0,32.9294,32.9428,32.9159,32.9361,27100.0
2013-09-09 13:00:00,49.08,49.09,49.07,49.08,15400.0,32.9428,32.9495,32.9361,32.9428,15400.0
2013-09-09 13:05:00,49.09,49.09,49.05,49.05,20400.0,32.9495,32.9495,32.9227,32.9227,20400.0
2013-09-09 13:10:00,49.06,49.06,49.05,49.06,7100.0,32.9294,32.9294,32.9227,32.9294,7100.0
2013-09-09 13:15:00,49.05,49.08,49.05,49.08,31800.0,32.9227,32.9428,32.9227,32.9428,31800.0
2013-09-09 13:20:00,49.08,49.08,49.05,49.05,20100.0,32.9428,32.9428,32.9227,32.9227,20100.0
2013-09-09 13:25:00,49.06,49.06,49.04,49.05,19100.0,32.9294,32.9294,32.9159,32.9227,19100.0
2013-09-09 13:30:00,49.05,49.08,49.05,49.07,38300.0,32.9227,32.9428,32.9227,32.9361,38300.0
2013-09-09 13:35:00,49.07,49.08,49.05,49.05,24100.0,32.9361,32.9428,32.9227,32.9227,24100.0
2013-09-09 13:40:00,49.04,49.06,49.04,49.06,14200.0,32.9159,32.9294,32.9159,32.9294,14200.0
2013-09-09 13:45:00,49.05,49.1,49.05,49.08,26100.0,32.9227,32.9562,32.9227,32.9428,26100.0
2013-09-09 13:50:00,49.08,49.08,49.07,49.08,8600.0,32.9428,32.9428,32.9361,32.9428,8600.0
2013-09-09 13:55:00,49.08,49.09,49.06,49.09,41300.0,32.9428,32.9495,32.9294,32.9495,41300.0
2013-09-09 14:00:00,49.09,49.12,49.09,49.12,24600.0,32.9495,32.9696,32.9495,32.9696,24600.0
2013-09-09 14:05:00,49.12,49.12,49.07,49.07,31500.0,32.9696,32.9696,32.9361,32.9361,31500.0
2013-09-09 14:10:00,49.08,49.08,49.07,49.08,36000.0,32.9428,32.9428,32.9361,32.9428,36000.0
2013-09-09 14:15:00,49.08,49.12,49.07,49.1,72700.0,32.9428,32.9696,32.9361,32.9562,72700.0
2013-09-09 14:20:00,49.11,49.15,49.11,49.15,17900.0,32.9629,32.9898,32.9629,32.9898,17900.0
2013-09-09 14:25:00,49.15,49.15,49.09,49.1,46800.0,32.9898,32.9898,32.9495,32.9562,46800.0
2013-09-09 14:30:00,49.1,49.1,49.09,49.1,10300.0,32.9562,32.9562,32.9495,32.9562,10300.0
2013-09-09 14:35:00,49.1,49.1,49.05,49.06,43900.0,32.9562,32.9562,32.9227,32.9294,43900.0
2013-09-09 14:40:00,49.05,49.1,49.05,49.09,37600.0,32.9227,32.9562,32.9227,32.9495,37600.0
2013-09-09 14:45:00,49.09,49.1,49.08,49.09,15800.0,32.9495,32.9562,32.9428,32.9495,15800.0
2013-09-09 14:50:00,49.09,49.1,49.08,49.1,38900.0,32.9495,32.9562,32.9428,32.9562,38900.0
2013-09-09 14:55:00,49.1,49.1,49.07,49.07,17400.0,32.9562,32.9562,32.9361,32.9361,17400.0
2013-09-09 15:00:00,49.08,49.08,49.07,49.07,14000.0,32.9428,32.9428,32.9361,32.9361,14000.0
2013-09-09 15:05:00,49.06,49.07,49.04,49.07,32500.0,32.9294,32.9361,32.9159,32.9361,32500.0
2013-09-09 15:10:00,49.07,49.1,49.06,49.08,35700.0,32.9361,32.9562,32.9294,32.9428,35700.0
2013-09-09 15:15:00,49.09,49.11,49.07,49.08,45700.0,32.9495,32.9629,32.9361,32.9428,45700.0
2013-09-09 15:20:00,49.08,49.08,49.01,49.03,61600.0,32.9428,32.9428,32.8958,32.9092,61600.0
2013-09-09 15:25:00,49.04,49.05,49.01,49.05,40100.0,32.9159,32.9227,32.8958,32.9227,40100.0
2013-09-09 15:30:00,49.05,49.07,49.04,49.06,47200.0,32.9227,32.9361,32.9159,32.9294,47200.0
2013-09-09 15:35:00,49.07,49.07,49.0,49.02,91100.0,32.9361,32.9361,32.8891,32.9025,91100.0
2013-09-09 15:40:00,49.02,49.04,49.0,49.04,52400.0,32.9025,32.9159,32.8891,32.9159,52400.0
2013-09-09 15:45:00,49.03,49.04,49.01,49.01,104600.0,32.9092,32.9159,32.8958,32.8958,104600.0
2013-09-09 15:50:00,49.02,49.03,48.99,49.03,138000.0,32.9025,32.9092,32.8824,32.9092,138000.0
2013-09-09 15:55:00,49.03,49.06,49.01,49.05,215900.0,32.9092,32.9294,32.8958,32.9227,215900.0
2013-09-10 09:30:00,49.32,49.48,49.23,49.4,207200.0,33.1039,33.2113,33.0435,33.1576,207200.0
2013-09-10 09:35:00,49.4,49.4,49.14,49.34,165400.0,33.1576,33.1576,32.9831,33.1173,165400.0
2013-09-10 09:40:00,49.33,49.33,49.02,49.05,135100.0,33.1106,33.1106,32.9025,32.9227,135100.0
2013-09-10 09:45:00,49.05,49.08,48.86,48.9,174100.0,32.9227,32.9428,32.7951,32.822,174100.0
2013-09-10 09:50:00,48.9,48.98,48.81,48.81,109400.0,32.822,32.8757,32.7616,32.7616,109400.0
2013-09-10 09:55:00,48.82,48.89,48.82,48.82,74700.0,32.7683,32.8153,32.7683,32.7683,74700.0
2013-09-10 10:00:00,48.82,48.85,48.79,48.83,109100.0,32.7683,32.7884,32.7481,32.775,109100.0
2013-09-10 10:05:00,48.84,48.87,48.77,48.78,80800.0,32.7817,32.8018,32.7347,32.7414,80800.0
2013-09-10 10:10:00,48.78,48.81,48.75,48.81,72300.0,32.7414,32.7616,32.7213,32.7616,72300.0
2013-09-10 10:15:00,48.81,48.83,48.77,48.78,67000.0,32.7616,32.775,32.7347,32.7414,67000.0
2013-09-10 10:20:00,48.78,48.83,48.77,48.81,55700.0,32.7414,32.775,32.7347,32.7616,55700.0
2013-09-10 10:25:00,48.81,48.82,48.76,48.76,78600.0,32.7616,32.7683,32.728,32.728,78600.0
2013-09-10 10:30:00,48.76,48.8,48.76,48.79,39500.0,32.728,32.7549,32.728,32.7481,39500.0
2013-09-10 10:35:00,48.79,48.8,48.76,48.77,35400.0,32.7481,32.7549,32.728,32.7347,35400.0
2013-09-10 10:40:00,48.77,48.8,48.75,48.76,55700.0,32.7347,32.7549,32.7213,32.728,55700.0
2013-09-10 10:45:00,48.76,48.77,48.7,48.72,66600.0,32.728,32.7347,32.6877,32.7012,66600.0
2013-09-10 10:50:00,48.72,48.77,48.72,48.76,35300.0,32.7012,32.7347,32.7012,32.728,35300.0
2013-09-10 10:55:00,48.76,48.77,48.72,48.73,67100.0,32.728,32.7347,32.7012,32.7079,67100.0
2013-09-10 11:00:00,48.73,48.74,48.69,48.69,43100.0,32.7079,32.7146,32.681,32.681,43100.0
2013-09-10 11:05:00,48.68,48.7,48.65,48.68,36600.0,32.6743,32.6877,32.6542,32.6743,36600.0
2013-09-10 11:10:00,48.67,48.7,48.66,48.7,33700.0,32.6676,32.6877,32.6609,32.6877,33700.0
2013-09-10 11:15:00,48.7,48.74,48.68,48.74,35200.0,32.6877,32.7146,32.6743,32.7146,35200.0
2013-09-10 11:20:00,48.74,48.84,48.74,48.84,60000.0,32.7146,32.7817,32.7146,32.7817,60000.0
2013-09-10 11:25:00,48.84,48.87,48.83,48.84,23700.0,32.7817,32.8018,32.775,32.7817,23700.0
2013-09-10 11:30:00,48.85,48.85,48.77,48.83,45700.0,32.7884,32.7884,32.7347,32.775,45700.0
2013-09-10 11:35:00,48.83,48.85,48.78,48.78,27700.0,32.775,32.7884,32.7414,32.7414,27700.0
2013-09-10 11:40:00,48.78,48.78,48.69,48.69,66600.0,32.7414,32.7414,32.681,32.681,66600.0
2013-09-10 11:45:00,48.69,48.69,48.64,48.65,41000.0,32.681,32.681,32.6475,32.6542,41000.0
2013-09-10 11:50:00,48.65,48.66,48.6,48.62,81600.0,32.6542,32.6609,32.6206,32.634,81600.0
2013-09-10 11:55:00,48.62,48.67,48.62,48.66,37800.0,32.634,32.6676,32.634,32.6609,37800.0
2013-09-10 12:00:00,48.67,48.74,48.67,48.71,40000.0,32.6676,32.7146,32.6676,32.6944,40000.0
2013-09-10 12:05:00,48.71,48.81,48.71,48.8,20700.0,32.6944,32.7616,32.6944,32.7549,20700.0
2013-09-10 12:10:00,48.8,48.87,48.8,48.87,37300.0,32.7549,32.8018,32.7549,32.8018,37300.0
2013-09-10 12:15:00,48.87,48.87,48.79,48.81,36200.0,32.8018,32.8018,32.7481,32.7616,36200.0
2013-09-10 12:20:00,48.81,48.81,48.77,48.79,24000.0,32.7616,32.7616,32.7347,32.7481,24000.0
2013-09-10 12:25:00,48.78,48.79,48.76,48.77,33200.0,32.7414,32.7481,32.728,32.7347,33200.0
2013-09-10 12:30:00,48.78,48.79,48.76,48.77,24600.0,32.7414,32.7481,32.728,32.7347,24600.0
2013-09-10 12:35:00,48.77,48.78,48.75,48.76,30000.0,32.7347,32.7414,32.7213,32.728,30000.0
2013-09-10 12:40:00,48.77,48.77,48.75,48.75,9300.0,32.7347,32.7347,32.7213,32.7213,9300.0
2013-09-10 12:45:00,48.76,48.76,48.74,48.76,30800.0,32.728,32.728,32.7146,32.728,30800.0
2013-09-10 12:50:00,48.75,48.82,48.75,48.82,35400.0,32.7213,32.7683,32.7213,32.7683,35400.0
2013-09-10 12:55:00,48.82,48.82,48.77,48.77,20900.0,32.7683,32.7683,32.7347,32.7347,20900.0
2013-09-10 13:00:00,48.77,48.77,48.75,48.75,32300.0,32.7347,32.7347,32.7213,32.7213,32300.0
2013-09-10 13:05:00,48.75,48.79,48.75,48.79,20800.0,32.7213,32.7481,32.7213,32.7481,20800.0
2013-09-10 13:10:00,48.79,48.8,48.79,48.8,17200.0,32.7481,32.7549,32.7481,32.7549,17200.0
2013-09-10 13:15:00,48.8,48.8,48.76,48.78,34700.0,32.7549,32.7549,32.728,32.7414,34700.0
2013-09-10 13:20:00,48.78,48.81,48.78,48.79,50000.0,32.7414,32.7616,32.7414,32.7481,50000.0
2013-09-10 13:25:00,48.79,48.81,48.77,48.78,32400.0,32.7481,32.7616,32.7347,32.7414,32400.0
2013-09-10 13:30:00,48.79,48.81,48.78,48.8,34100.0,32.7481,32.7616,32.7414,32.7549,34100.0
2013-09-10 13:35:00,48.8,48.81,48.78,48.79,31100.0,32.7549,32.7616,32.7414,32.7481,31100.0
2013-09-10 13:40:00,48.79,48.79,48.77,48.77,14100.0,32.7481,32.7481,32.7347,32.7347,14100.0
2013-09-10 13:45:00,48.78,48.78,48.72,48.73,56900.0,32.7414,32.7414,32.7012,32.7079,56900.0
2013-09-10 13:50:00,48.73,48.8,48.71,48.78,41300.0,32.7079,32.7549,32.6944,32.7414,41300.0
2013-09-10 13:55:00,48.79,48.82,48.78,48.8,28000.0,32.7481,32.7683,32.7414,32.7549,28000.0
2013-09-10 14:00:00,48.79,48.82,48.78,48.79,27800.0,32.7481,32.7683,32.7414,32.7481,27800.0
2013-09-10 14:05:00,48.79,48.8,48.73,48.74,100400.0,32.7481,32.7549,32.7079,32.7146,100400.0
2013-09-10 14:10:00,48.73,48.76,48.72,48.75,27200.0,32.7079,32.728,32.7012,32.7213,27200.0
2013-09-10 14:15:00,48.76,48.79,48.74,48.75,38000.0,32.728,32.7481,32.7146,32.7213,38000.0
2013-09-10 14:20:00,48.74,48.78,48.74,48.77,24400.0,32.7146,32.7414,32.7146,32.7347,24400.0
2013-09-10 14:25:00,48.77,48.77,48.75,48.76,49200.0,32.7347,32.7347,32.7213,32.728,49200.0
2013-09-10 14:30:00,48.77,48.8,48.76,48.8,43400.0,32.7347,32.7549,32.728,32.7549,43400.0
2013-09-10 14:35:00,48.8,48.8,48.75,48.76,34300.0,32.7549,32.7549,32.7213,32.728,34300.0
2013-09-10 14:40:00,48.76,48.76,48.75,48.75,8300.0,32.728,32.728,32.7213,32.7213,8300.0
2013-09-10 14:45:00,48.75,48.77,48.74,48.76,50300.0,32.7213,32.7347,32.7146,32.728,50300.0
2013-09-10 14:50:00,48.76,48.77,48.75,48.75,40700.0,32.728,32.7347,32.7213,32.7213,40700.0
2013-09-10 14:55:00,48.76,48.77,48.75,48.77,69700.0,32.728,32.7347,32.7213,32.7347,69700.0
2013-09-10 15:00:00,48.76,48.77,48.74,48.74,65000.0,32.728,32.7347,32.7146,32.7146,65000.0
2013-09-10 15:05:00,48.75,48.76,48.73,48.73,46800.0,32.7213,32.728,32.7079,32.7079,46800.0
2013-09-10 15:10:00,48.73,48.74,48.71,48.71,26700.0,32.7079,32.7146,32.6944,32.6944,26700.0
2013-09-10 15:15:00,48.71,48.72,48.71,48.72,28100.0,32.6944,32.7012,32.6944,32.7012,28100.0
2013-09-10 15:20:00,48.71,48.72,48.68,48.68,100300.0,32.6944,32.7012,32.6743,32.6743,100300.0
2013-09-10 15:25:00,48.69,48.71,48.67,48.68,56100.0,32.681,32.6944,32.6676,32.6743,56100.0
2013-09-10 15:30:00,48.67,48.71,48.67,48.7,135900.0,32.6676,32.6944,32.6676,32.6877,135900.0
2013-09-10 15:35:00,48.7,48.74,48.69,48.72,122700.0,32.6877,32.7146,32.681,32.7012,122700.0
2013-09-10 15:40:00,48.72,48.73,48.69,48.69,131400.0,32.7012,32.7079,32.681,32.681,131400.0
2013-09-10 15:45:00,48.7,48.74,48.66,48.73,154500.0,32.6877,32.7146,32.6609,32.7079,154500.0
2013-09-10 15:50:00,48.73,48.78,48.73,48.77,132200.0,32.7079,32.7414,32.7079,32.7347,132200.0
2013-09-10 15:55:00,48.78,48.78,48.67,48.71,478900.0,32.7414,32.7414,32.6676,32.6944,478900.0
2013-09-11 09:30:00,48.65,48.75,48.63,48.66,134800.0,32.6542,32.7213,32.6407,32.6609,134800.0
2013-09-11 09:35:00,48.66,48.7,48.58,48.65,107100.0,32.6609,32.6877,32.6072,32.6542,107100.0
2013-09-11 09:40:00,48.65,48.69,48.6,48.63,119300.0,32.6542,32.681,32.6206,32.6407,119300.0
2013-09-11 09:45:00,48.63,48.64,48.58,48.59,155500.0,32.6407,32.6475,32.6072,32.6139,155500.0
2013-09-11 09:50:00,48.6,48.71,48.59,48.67,277700.0,32.6206,32.6944,32.6139,32.6676,277700.0
2013-09-11 09:55:00,48.66,48.68,48.6,48.62,93400.0,32.6609,32.6743,32.6206,32.634,93400.0
2013-09-11 10:00:00,48.62,48.64,48.57,48.62,86500.0,32.634,32.6475,32.6005,32.634,86500.0
2013-09-11 10:05:00,48.62,48.65,48.6,48.65,56900.0,32.634,32.6542,32.6206,32.6542,56900.0
2013-09-11 10:10:00,48.64,48.69,48.64,48.66,101800.0,32.6475,32.681,32.6475,32.6609,101800.0
2013-09-11 10:15:00,48.66,48.66,48.63,48.65,101600.0,32.6609,32.6609,32.6407,32.6542,101600.0
2013-09-11 10:20:00,48.65,48.69,48.64,48.67,96800.0,32.6542,32.681,32.6475,32.6676,96800.0
2013-09-11 10:25:00,48.68,48.68,48.63,48.64,75600.0,32.6743,32.6743,32.6407,32.6475,75600.0
2013-09-11 10:30:00,48.65,48.67,48.64,48.66,84500.0,32.6542,32.6676,32.6475,32.6609,84500.0
2013-09-11 10:35:00,48.67,48.67,48.63,48.65,134400.0,32.6676,32.6676,32.6407,32.6542,134400.0
2013-09-11 10:40:00,48.65,48.66,48.56,48.56,89000.0,32.6542,32.6609,32.5938,32.5938,89000.0
2013-09-11 10:45:00,48.57,48.63,48.57,48.63,52400.0,32.6005,32.6407,32.6005,32.6407,52400.0
2013-09-11 10:50:00,48.63,48.66,48.62,48.65,42400.0,32.6407,32.6609,32.634,32.6542,42400.0
2013-09-11 10:55:00,48.64,48.65,48.58,48.59,49700.0,32.6475,32.6542,32.6072,32.6139,49700.0
2013-09-11 11:00:00,48.59,48.6,48.49,48.54,213600.0,32.6139,32.6206,32.5468,32.5803,213600.0
2013-09-11 11:05:00,48.55,48.55,48.44,48.44,207300.0,32.5871,32.5871,32.5132,32.5132,207300.0
2013-09-11 11:10:00,48.45,48.52,48.45,48.5,69000.0,32.5199,32.5669,32.5199,32.5535,69000.0
2013-09-11 11:15:00,48.51,48.52,48.48,48.5,70700.0,32.5602,32.5669,32.5401,32.5535,70700.0
2013-09-11 11:20:00,48.5,48.52,48.49,48.51,55100.0,32.5535,32.5669,32.5468,32.5602,55100.0
2013-09-11 11:25:00,48.52,48.52,48.49,48.51,42500.0,32.5669,32.5669,32.5468,32.5602,42500.0
2013-09-11 11:30:00,48.51,48.52,48.48,48.51,107200.0,32.5602,32.5669,32.5401,32.5602,107200.0
2013-09-11 11:35:00,48.51,48.53,48.49,48.5,70700.0,32.5602,32.5736,32.5468,32.5535,70700.0
2013-09-11 11:40:00,48.5,48.52,48.48,48.49,53800.0,32.5535,32.5669,32.5401,32.5468,53800.0
2013-09-11 11:45:00,48.5,48.52,48.49,48.51,63600.0,32.5535,32.5669,32.5468,32.5602,63600.0
2013-09-11 11:50:00,48.51,48.53,48.5,48.51,55100.0,32.5602,32.5736,32.5535,32.5602,55100.0
2013-09-11 11:55:00,48.51,48.55,48.5,48.55,40400.0,32.5602,32.5871,32.5535,32.5871,40400.0
2013-09-11 12:00:00,48.55,48.57,48.53,48.56,34900.0,32.5871,32.6005,32.5736,32.5938,34900.0
2013-09-11 12:05:00,48.56,48.56,48.53,48.54,73000.0,32.5938,32.5938,32.5736,32.5803,73000.0
2013-09-11 12:10:00,48.54,48.54,48.5,48.53,60800.0,32.5803,32.5803,32.5535,32.5736,60800.0
2013-09-11 12:15:00,48.53,48.54,48.52,48.53,27500.0,32.5736,32.5803,32.5669,32.5736,27500.0
2013-09-11 12:20:00,48.53,48.53,48.5,48.51,49200.0,32.5736,32.5736,32.5535,32.5602,49200.0
2013-09-11 12:25:00,48.51,48.52,48.5,48.52,59000.0,32.5602,32.5669,32.5535,32.5669,59000.0
2013-09-11 12:30:00,48.52,48.54,48.51,48.53,45100.0,32.5669,32.5803,32.5602,32.5736,45100.0
2013-09-11 12:35:00,48.54,48.54,48.51,48.52,92200.0,32.5803,32.5803,32.5602,32.5669,92200.0
2013-09-11 12:40:00,48.52,48.55,48.5,48.55,48000.0,32.5669,32.5871,32.5535,32.5871,48000.0
2013-09-11 12:45:00,48.55,48.65,48.53,48.65,542800.0,32.5871,32.6542,32.5736,32.6542,542800.0
2013-09-11 12:50:00,48.65,48.74,48.63,48.73,50100.0,32.6542,32.7146,32.6407,32.7079,50100.0
2013-09-11 12:55:00,48.73,48.75,48.69,48.73,58300.0,32.7079,32.7213,32.681,32.7079,58300.0
2013-09-11 13:00:00,48.73,48.75,48.71,48.75,34500.0,32.7079,32.7213,32.6944,32.7213,34500.0
2013-09-11 13:05:00,48.75,48.75,48.73,48.75,26700.0,32.7213,32.7213,32.7079,32.7213,26700.0
2013-09-11 13:10:00,48.75,48.79,48.73,48.74,43400.0,32.7213,32.7481,32.7079,32.7146,43400.0
2013-09-11 13:15:00,48.74,48.75,48.74,48.74,33900.0,32.7146,32.7213,32.7146,32.7146,33900.0
2013-09-11 13:20:00,48.74,48.75,48.72,48.73,26300.0,32.7146,32.7213,32.7012,32.7079,26300.0
2013-09-11 13:25:00,48.73,48.74,48.72,48.73,26000.0,32.7079,32.7146,32.7012,32.7079,26000.0
2013-09-11 13:30:00,48.72,48.8,48.72,48.79,33300.0,32.7012,32.7549,32.7012,32.7481,33300.0
2013-09-11 13:35:00,48.8,48.8,48.74,48.75,41500.0,32.7549,32.7549,32.7146,32.7213,41500.0
2013-09-11 13:40:00,48.74,48.75,48.71,48.73,44600.0,32.7146,32.7213,32.6944,32.7079,44600.0
2013-09-11 13:45:00,48.72,48.77,48.72,48.77,37400.0,32.7012,32.7347,32.7012,32.7347,37400.0
2013-09-11 13:50:00,48.77,48.78,48.73,48.73,24800.0,32.7347,32.7414,32.7079,32.7079,24800.0
2013-09-11 13:55:00,48.72,48.73,48.69,48.7,29500.0,32.7012,32.7079,32.681,32.6877,29500.0
2013-09-11 14:00:00,48.71,48.72,48.7,48.72,18000.0,32.6944,32.7012,32.6877,32.7012,18000.0
2013-09-11 14:05:00,48.71,48.8,48.71,48.8,41900.0,32.6944,32.7549,32.6944,32.7549,41900.0
2013-09-11 14:10:00,48.8,48.8,48.77,48.77,23600.0,32.7549,32.7549,32.7347,32.7347,23600.0
2013-09-11 14:15:00,48.77,48.78,48.74,48.76,34400.0,32.7347,32.7414,32.7146,32.728,34400.0
2013-09-11 14:20:00,48.76,48.79,48.73,48.79,37600.0,32.728,32.7481,32.7079,32.7481,37600.0
2013-09-11 14:25:00,48.79,48.81,48.79,48.8,33700.0,32.7481,32.7616,32.7481,32.7549,33700.0
2013-09-11 14:30:00,48.8,48.8,48.79,48.8,30200.0,32.7549,32.7549,32.7481,32.7549,30200.0
2013-09-11 14:35:00,48.79,48.8,48.79,48.8,32400.0,32.7481,32.7549,32.7481,32.7549,32400.0
2013-09-11 14:40:00,48.8,48.8,48.79,48.8,17000.0,32.7549,32.7549,32.7481,32.7549,17000.0
2013-09-11 14:45:00,48.8,48.85,48.79,48.85,60000.0,32.7549,32.7884,32.7481,32.7884,60000.0
2013-09-11 14:50:00,48.85,48.87,48.81,48.82,54700.0,32.7884,32.8018,32.7616,32.7683,54700.0
2013-09-11 14:55:00,48.82,48.84,48.79,48.84,27400.0,32.7683,32.7817,32.7481,32.7817,27400.0
2013-09-11 15:00:00,48.84,48.87,48.8,48.83,48700.0,32.7817,32.8018,32.7549,32.775,48700.0
2013-09-11 15:05:00,48.83,48.86,48.83,48.85,42700.0,32.775,32.7951,32.775,32.7884,42700.0
2013-09-11 15:10:00,48.84,48.86,48.82,48.83,64700.0,32.7817,32.7951,32.7683,32.775,64700.0
2013-09-11 15:15:00,48.83,48.87,48.82,48.87,53000.0,32.775,32.8018,32.7683,32.8018,53000.0
2013-09-11 15:20:00,48.87,48.96,48.87,48.96,41000.0,32.8018,32.8622,32.8018,32.8622,41000.0
2013-09-11 15:25:00,48.96,48.96,48.87,48.87,85800.0,32.8622,32.8622,32.8018,32.8018,85800.0
2013-09-11 15:30:00,48.87,48.87,48.83,48.87,55100.0,32.8018,32.8018,32.775,32.8018,55100.0
2013-09-11 15:35:00,48.87,48.88,48.85,48.88,99100.0,32.8018,32.8085,32.7884,32.8085,99100.0
2013-09-11 15:40:00,48.88,48.9,48.85,48.87,155000.0,32.8085,32.822,32.7884,32.8018,155000.0
2013-09-11 15:45:00,48.88,48.93,48.87,48.88,193500.0,32.8085,32.8421,32.8018,32.8085,193500.0
2013-09-11 15:50:00,48.88,48.89,48.83,48.85,143200.0,32.8085,32.8153,32.775,32.7884,143200.0
2013-09-11 15:55:00,48.86,48.88,48.79,48.8,700000.0,32.7951,32.8085,32.7481,32.7549,700000.0
2013-09-12 09:30:00,48.71,48.83,48.7,48.75,95600.0,32.6944,32.775,32.6877,32.7213,95600.0
2013-09-12 09:35:00,48.75,48.93,48.75,48.82,121300.0,32.7213,32.8421,32.7213,32.7683,121300.0
2013-09-12 09:40:00,48.81,48.86,48.8,48.85,108100.0,32.7616,32.7951,32.7549,32.7884,108100.0
2013-09-12 09:45:00,48.85,48.86,48.78,48.84,89300.0,32.7884,32.7951,32.7414,32.7817,89300.0
2013-09-12 09:50:00,48.84,48.85,48.77,48.82,53800.0,32.7817,32.7884,32.7347,32.7683,53800.0
2013-09-12 09:55:00,48.82,48.86,48.78,48.82,57500.0,32.7683,32.7951,32.7414,32.7683,57500.0
2013-09-12 10:00:00,48.81,48.86,48.8,48.83,65100.0,32.7616,32.7951,32.7549,32.775,65100.0
2013-09-12 10:05:00,48.82,48.85,48.79,48.81,52800.0,32.7683,32.7884,32.7481,32.7616,52800.0
2013-09-12 10:10:00,48.8,48.86,48.79,48.79,59300.0,32.7549,32.7951,32.7481,32.7481,59300.0
2013-09-12 10:15:00,48.8,48.85,48.79,48.84,33400.0,32.7549,32.7884,32.7481,32.7817,33400.0
2013-09-12 10:20:00,48.84,48.84,48.78,48.81,58300.0,32.7817,32.7817,32.7414,32.7616,58300.0
2013-09-12 10:25:00,48.81,48.86,48.81,48.86,30400.0,32.7616,32.7951,32.7616,32.7951,30400.0
2013-09-12 10:30:00,48.86,48.88,48.8,48.81,67900.0,32.7951,32.8085,32.7549,32.7616,67900.0
2013-09-12 10:35:00,48.8,48.81,48.78,48.8,50700.0,32.7549,32.7616,32.7414,32.7549,50700.0
2013-09-12 10:40:00,48.8,48.81,48.75,48.75,74400.0,32.7549,32.7616,32.7213,32.7213,74400.0
2013-09-12 10:45:00,48.76,48.81,48.76,48.78,33700.0,32.728,32.7616,32.728,32.7414,33700.0
2013-09-12 10:50:00,48.78,48.8,48.77,48.79,31800.0,32.7414,32.7549,32.7347,32.7481,31800.0
2013-09-12 10:55:00,48.79,48.8,48.75,48.75,38500.0,32.7481,32.7549,32.7213,32.7213,38500.0
2013-09-12 11:00:00,48.75,48.76,48.71,48.72,76400.0,32.7213,32.728,32.6944,32.7012,76400.0
2013-09-12 11:05:00,48.72,48.72,48.67,48.68,69200.0,32.7012,32.7012,32.6676,32.6743,69200.0
2013-09-12 11:10:00,48.68,48.7,48.67,48.67,69600.0,32.6743,32.6877,32.6676,32.6676,69600.0
2013-09-12 11:15:00,48.66,48.66,48.63,48.66,57200.0,32.6609,32.6609,32.6407,32.6609,57200.0
2013-09-12 11:20:00,48.65,48.67,48.63,48.66,65000.0,32.6542,32.6676,32.6407,32.6609,65000.0
2013-09-12 11:25:00,48.66,48.71,48.6,48.66,3729900.0,32.6609,32.6944,32.6206,32.6609,3729900.0
2013-09-12 11:30:00,48.66,48.68,48.6,48.68,242000.0,32.6609,32.6743,32.6206,32.6743,242000.0
2013-09-12 11:35:00,48.68,48.74,48.68,48.71,103700.0,32.6743,32.7146,32.6743,32.6944,103700.0
2013-09-12 11:40:00,48.71,48.75,48.7,48.74,73500.0,32.6944,32.7213,32.6877,32.7146,73500.0
2013-09-12 11:45:00,48.74,48.75,48.7,48.72,69300.0,32.7146,32.7213,32.6877,32.7012,69300.0
2013-09-12 11:50:00,48.72,48.72,48.6,48.66,316200.0,32.7012,32.7012,32.6206,32.6609,316200.0
2013-09-12 11:55:00,48.66,48.68,48.64,48.68,48000.0,32.6609,32.6743,32.6475,32.6743,48000.0
2013-09-12 12:00:00,48.68,48.71,48.68,48.71,90500.0,32.6743,32.6944,32.6743,32.6944,90500.0
2013-09-12 12:05:00,48.71,48.71,48.68,48.68,89300.0,32.6944,32.6944,32.6743,32.6743,89300.0
2013-09-12 12:10:00,48.69,48.69,48.65,48.68,34800.0,32.681,32.681,32.6542,32.6743,34800.0
2013-09-12 12:15:00,48.68,48.7,48.66,48.68,31800.0,32.6743,32.6877,32.6609,32.6743,31800.0
2013-09-12 12:20:00,48.68,48.69,48.67,48.68,15500.0,32.6743,32.681,32.6676,32.6743,15500.0
2013-09-12 12:25:00,48.69,48.71,48.66,48.68,47500.0,32.681,32.6944,32.6609,32.6743,47500.0
2013-09-12 12:30:00,48.68,48.71,48.68,48.69,23500.0,32.6743,32.6944,32.6743,32.681,23500.0
2013-09-12 12:35:00,48.69,48.72,48.69,48.72,25100.0,32.681,32.7012,32.681,32.7012,25100.0
2013-09-12 12:40:00,48.72,48.72,48.66,48.67,52800.0,32.7012,32.7012,32.6609,32.6676,52800.0
2013-09-12 12:45:00,48.67,48.68,48.66,48.66,9200.0,32.6676,32.6743,32.6609,32.6609,9200.0
2013-09-12 12:50:00,48.67,48.68,48.65,48.68,34500.0,32.6676,32.6743,32.6542,32.6743,34500.0
2013-09-12 12:55:00,48.67,48.71,48.67,48.71,42700.0,32.6676,32.6944,32.6676,32.6944,42700.0
2013-09-12 13:00:00,48.71,48.74,48.71,48.74,25400.0,32.6944,32.7146,32.6944,32.7146,25400.0
2013-09-12 13:05:00,48.73,48.74,48.71,48.71,40600.0,32.7079,32.7146,32.6944,32.6944,40600.0
2013-09-12 13:10:00,48.71,48.78,48.71,48.75,69700.0,32.6944,32.7414,32.6944,32.7213,69700.0
2013-09-12 13:15:00,48.75,48.77,48.75,48.75,62600.0,32.7213,32.7347,32.7213,32.7213,62600.0
2013-09-12 13:20:00,48.75,48.77,48.74,48.75,58800.0,32.7213,32.7347,32.7146,32.7213,58800.0
2013-09-12 13:25:00,48.74,48.76,48.71,48.76,76400.0,32.7146,32.728,32.6944,32.728,76400.0
2013-09-12 13:30:00,48.76,48.79,48.76,48.79,47100.0,32.728,32.7481,32.728,32.7481,47100.0
2013-09-12 13:35:00,48.79,48.81,48.79,48.79,64800.0,32.7481,32.7616,32.7481,32.7481,64800.0
2013-09-12 13:40:00,48.79,48.8,48.78,48.8,67700.0,32.7481,32.7549,32.7414,32.7549,67700.0
2013-09-12 13:45:00,48.79,48.89,48.79,48.88,62100.0,32.7481,32.8153,32.7481,32.8085,62100.0
2013-09-12 13:50:00,48.88,48.89,48.85,48.85,68000.0,32.8085,32.8153,32.7884,32.7884,68000.0
2013-09-12 13:55:00,48.84,48.86,48.83,48.86,42700.0,32.7817,32.7951,32.775,32.7951,42700.0
2013-09-12 14:00:00,48.86,48.86,48.85,48.85,17000.0,32.7951,32.7951,32.7884,32.7884,17000.0
2013-09-12 14:05:00,48.85,48.93,48.85,48.93,57800.0,32.7884,32.8421,32.7884,32.8421,57800.0
2013-09-12 14:10:00,48.92,48.93,48.89,48.91,53300.0,32.8354,32.8421,32.8153,32.8287,53300.0
2013-09-12 14:15:00,48.91,48.94,48.85,48.86,57300.0,32.8287,32.8488,32.7884,32.7951,57300.0
2013-09-12 14:20:00,48.86,48.87,48.84,48.84,34000.0,32.7951,32.8018,32.7817,32.7817,34000.0
2013-09-12 14:25:00,48.84,48.91,48.84,48.89,54600.0,32.7817,32.8287,32.7817,32.8153,54600.0
2013-09-12 14:30:00,48.88,48.88,48.84,48.84,25500.0,32.8085,32.8085,32.7817,32.7817,25500.0
2013-09-12 14:35:00,48.84,48.85,48.81,48.82,15200.0,32.7817,32.7884,32.7616,32.7683,15200.0
2013-09-12 14:40:00,48.81,48.86,48.81,48.83,74300.0,32.7616,32.7951,32.7616,32.775,74300.0
2013-09-12 14:45:00,48.83,48.85,48.82,48.82,35400.0,32.775,32.7884,32.7683,32.7683,35400.0
2013-09-12 14:50:00,48.83,48.83,48.79,48.79,34900.0,32.775,32.775,32.7481,32.7481,34900.0
2013-09-12 14:55:00,48.8,48.83,48.79,48.82,64100.0,32.7549,32.775,32.7481,32.7683,64100.0
2013-09-12 15:00:00,48.83,48.85,48.82,48.84,100800.0,32.775,32.7884,32.7683,32.7817,100800.0
2013-09-12 15:05:00,48.84,48.85,48.81,48.82,27100.0,32.7817,32.7884,32.7616,32.7683,27100.0
2013-09-12 15:10:00,48.81,48.83,48.81,48.82,41100.0,32.7616,32.775,32.7616,32.7683,41100.0
2013-09-12 15:15:00,48.82,48.85,48.81,48.85,65400.0,32.7683,32.7884,32.7616,32.7884,65400.0
2013-09-12 15:20:00,48.85,48.85,48.82,48.83,94900.0,32.7884,32.7884,32.7683,32.775,94900.0
2013-09-12 15:25:00,48.83,48.86,48.82,48.84,88400.0,32.775,32.7951,32.7683,32.7817,88400.0
2013-09-12 15:30:00,48.85,48.86,48.8,48.85,85300.0,32.7884,32.7951,32.7549,32.7884,85300.0
2013-09-12 15:35:00,48.84,48.91,48.84,48.91,81800.0,32.7817,32.8287,32.7817,32.8287,81800.0
2013-09-12 15:40:00,48.91,48.93,48.9,48.92,98100.0,32.8287,32.8421,32.822,32.8354,98100.0
2013-09-12 15:45:00,48.93,48.94,48.82,48.85,172800.0,32.8421,32.8488,32.7683,32.7884,172800.0
2013-09-12 15:50:00,48.84,48.87,48.83,48.86,134400.0,32.7817,32.8018,32.775,32.7951,134400.0
2013-09-12 15:55:00,48.85,48.87,48.8,48.86,316400.0,32.7884,32.8018,32.7549,32.7951,316400.0
2013-09-13 09:30:00,49.0,49.03,48.91,48.99,75200.0,32.8891,32.9092,32.8287,32.8824,75200.0
2013-09-13 09:35:00,48.98,49.07,48.98,49.01,107700.0,32.8757,32.9361,32.8757,32.8958,107700.0
2013-09-13 09:40:00,49.02,49.13,49.02,49.09,46500.0,32.9025,32.9763,32.9025,32.9495,46500.0
2013-09-13 09:45:00,49.1,49.13,49.03,49.06,75300.0,32.9562,32.9763,32.9092,32.9294,75300.0
2013-09-13 09:50:00,49.06,49.14,49.05,49.11,34900.0,32.9294,32.9831,32.9227,32.9629,34900.0
2013-09-13 09:55:00,49.1,49.19,49.07,49.17,30300.0,32.9562,33.0166,32.9361,33.0032,30300.0
2013-09-13 10:00:00,49.17,49.17,49.1,49.11,38900.0,33.0032,33.0032,32.9562,32.9629,38900.0
2013-09-13 10:05:00,49.1,49.13,49.06,49.06,73000.0,32.9562,32.9763,32.9294,32.9294,73000.0
2013-09-13 10:10:00,49.05,49.1,49.04,49.08,37800.0,32.9227,32.9562,32.9159,32.9428,37800.0
2013-09-13 10:15:00,49.08,49.08,49.03,49.06,40200.0,32.9428,32.9428,32.9092,32.9294,40200.0
2013-09-13 10:20:00,49.06,49.11,49.06,49.08,26600.0,32.9294,32.9629,32.9294,32.9428,26600.0
2013-09-13 10:25:00,49.08,49.11,49.08,49.09,29600.0,32.9428,32.9629,32.9428,32.9495,29600.0
2013-09-13 10:30:00,49.08,49.15,49.08,49.14,23600.0,32.9428,32.9898,32.9428,32.9831,23600.0
2013-09-13 10:35:00,49.14,49.16,49.11,49.13,17300.0,32.9831,32.9965,32.9629,32.9763,17300.0
2013-09-13 10:40:00,49.14,49.15,49.12,49.12,30200.0,32.9831,32.9898,32.9696,32.9696,30200.0
2013-09-13 10:45:00,49.13,49.14,49.1,49.11,19300.0,32.9763,32.9831,32.9562,32.9629,19300.0
2013-09-13 10:50:00,49.11,49.15,49.11,49.13,34100.0,32.9629,32.9898,32.9629,32.9763,34100.0
2013-09-13 10:55:00,49.13,49.14,49.09,49.09,21900.0,32.9763,32.9831,32.9495,32.9495,21900.0
2013-09-13 11:00:00,49.09,49.11,49.08,49.09,35800.0,32.9495,32.9629,32.9428,32.9495,35800.0
2013-09-13 11:05:00,49.08,49.1,49.08,49.09,20900.0,32.9428,32.9562,32.9428,32.9495,20900.0
2013-09-13 11:10:00,49.09,49.11,49.08,49.08,37500.0,32.9495,32.9629,32.9428,32.9428,37500.0
2013-09-13 11:15:00,49.09,49.1,49.08,49.08,11200.0,32.9495,32.9562,32.9428,32.9428,11200.0
2013-09-13 11:20:00,49.08,49.09,49.08,49.09,14800.0,32.9428,32.9495,32.9428,32.9495,14800.0
2013-09-13 11:25:00,49.09,49.11,49.08,49.11,12400.0,32.9495,32.9629,32.9428,32.9629,12400.0
2013-09-13 11:30:00,49.11,49.11,49.07,49.07,33000.0,32.9629,32.9629,32.9361,32.9361,33000.0
2013-09-13 11:35:00,49.08,49.08,49.05,49.07,27100.0,32.9428,32.9428,32.9227,32.9361,27100.0
2013-09-13 11:40:00,49.06,49.08,49.04,49.08,33600.0,32.9294,32.9428,32.9159,32.9428,33600.0
2013-09-13 11:45:00,49.07,49.11,49.07,49.08,28900.0,32.9361,32.9629,32.9361,32.9428,28900.0
2013-09-13 11:50:00,49.07,49.09,49.07,49.09,9000.0,32.9361,32.9495,32.9361,32.9495,9000.0
2013-09-13 11:55:00,49.09,49.1,49.08,49.09,10500.0,32.9495,32.9562,32.9428,32.9495,10500.0
2013-09-13 12:00:00,49.09,49.12,49.09,49.09,24100.0,32.9495,32.9696,32.9495,32.9495,24100.0
2013-09-13 12:05:00,49.09,49.11,49.07,49.07,16100.0,32.9495,32.9629,32.9361,32.9361,16100.0
2013-09-13 12:10:00,49.08,49.08,49.05,49.07,16600.0,32.9428,32.9428,32.9227,32.9361,16600.0
2013-09-13 12:15:00,49.07,49.09,49.07,49.09,12500.0,32.9361,32.9495,32.9361,32.9495,12500.0
2013-09-13 12:20:00,49.09,49.12,49.09,49.11,12400.0,32.9495,32.9696,32.9495,32.9629,12400.0
2013-09-13 12:25:00,49.12,49.14,49.12,49.14,11700.0,32.9696,32.9831,32.9696,32.9831,11700.0
2013-09-13 12:30:00,49.14,49.15,49.11,49.12,21200.0,32.9831,32.9898,32.9629,32.9696,21200.0
2013-09-13 12:35:00,49.12,49.12,49.09,49.09,11900.0,32.9696,32.9696,32.9495,32.9495,11900.0
2013-09-13 12:40:00,49.1,49.12,49.08,49.08,29600.0,32.9562,32.9696,32.9428,32.9428,29600.0
2013-09-13 12:45:00,49.08,49.08,49.06,49.08,14100.0,32.9428,32.9428,32.9294,32.9428,14100.0
2013-09-13 12:50:00,49.08,49.1,49.07,49.09,19200.0,32.9428,32.9562,32.9361,32.9495,19200.0
2013-09-13 12:55:00,49.1,49.1,49.08,49.09,15800.0,32.9562,32.9562,32.9428,32.9495,15800.0
2013-09-13 13:00:00,49.09,49.11,49.09,49.11,22600.0,32.9495,32.9629,32.9495,32.9629,22600.0
2013-09-13 13:05:00,49.11,49.12,49.06,49.06,15100.0,32.9629,32.9696,32.9294,32.9294,15100.0
2013-09-13 13:10:00,49.06,49.06,49.05,49.06,10500.0,32.9294,32.9294,32.9227,32.9294,10500.0
2013-09-13 13:15:00,49.06,49.09,49.05,49.09,18300.0,32.9294,32.9495,32.9227,32.9495,18300.0
2013-09-13 13:20:00,49.08,49.11,49.08,49.1,12500.0,32.9428,32.9629,32.9428,32.9562,12500.0
2013-09-13 13:25:00,49.11,49.11,49.1,49.11,7000.0,32.9629,32.9629,32.9562,32.9629,7000.0
2013-09-13 13:30:00,49.11,49.11,49.07,49.08,19100.0,32.9629,32.9629,32.9361,32.9428,19100.0
2013-09-13 13:35:00,49.09,49.09,49.06,49.08,13600.0,32.9495,32.9495,32.9294,32.9428,13600.0
2013-09-13 13:40:00,49.08,49.08,49.07,49.07,7300.0,32.9428,32.9428,32.9361,32.9361,7300.0
2013-09-13 13:45:00,49.08,49.09,49.07,49.09,10200.0,32.9428,32.9495,32.9361,32.9495,10200.0
2013-09-13 13:50:00,49.09,49.1,49.07,49.09,23500.0,32.9495,32.9562,32.9361,32.9495,23500.0
2013-09-13 13:55:00,49.09,49.11,49.07,49.1,25300.0,32.9495,32.9629,32.9361,32.9562,25300.0
2013-09-13 14:00:00,49.1,49.18,49.09,49.18,21300.0,32.9562,33.0099,32.9495,33.0099,21300.0
2013-09-13 14:05:00,49.18,49.18,49.16,49.18,16400.0,33.0099,33.0099,32.9965,33.0099,16400.0
2013-09-13 14:10:00,49.19,49.19,49.16,49.18,25500.0,33.0166,33.0166,32.9965,33.0099,25500.0
2013-09-13 14:15:00,49.18,49.19,49.14,49.14,14700.0,33.0099,33.0166,32.9831,32.9831,14700.0
2013-09-13 14:20:00,49.14,49.16,49.13,49.15,20800.0,32.9831,32.9965,32.9763,32.9898,20800.0
2013-09-13 14:25:00,49.16,49.19,49.15,49.18,25900.0,32.9965,33.0166,32.9898,33.0099,25900.0
2013-09-13 14:30:00,49.18,49.18,49.14,49.14,19300.0,33.0099,33.0099,32.9831,32.9831,19300.0
2013-09-13 14:35:00,49.15,49.19,49.15,49.19,20500.0,32.9898,33.0166,32.9898,33.0166,20500.0
2013-09-13 14:40:00,49.18,49.19,49.17,49.19,27800.0,33.0099,33.0166,33.0032,33.0166,27800.0
2013-09-13 14:45:00,49.19,49.2,49.18,49.2,11100.0,33.0166,33.0233,33.0099,33.0233,11100.0
2013-09-13 14:50:00,49.19,49.2,49.18,49.18,23400.0,33.0166,33.0233,33.0099,33.0099,23400.0
2013-09-13 14:55:00,49.18,49.2,49.18,49.19,13600.0,33.0099,33.0233,33.0099,33.0166,13600.0
2013-09-13 15:00:00,49.19,49.21,49.19,49.21,25100.0,33.0166,33.03,33.0166,33.03,25100.0
2013-09-13 15:05:00,49.21,49.21,49.19,49.19,15600.0,33.03,33.03,33.0166,33.0166,15600.0
2013-09-13 15:10:00,49.19,49.23,49.19,49.23,19800.0,33.0166,33.0435,33.0166,33.0435,19800.0
2013-09-13 15:15:00,49.22,49.23,49.18,49.2,27200.0,33.0368,33.0435,33.0099,33.0233,27200.0
2013-09-13 15:20:00,49.19,49.2,49.19,49.2,13900.0,33.0166,33.0233,33.0166,33.0233,13900.0
2013-09-13 15:25:00,49.2,49.21,49.19,49.2,35000.0,33.0233,33.03,33.0166,33.0233,35000.0
2013-09-13 15:30:00,49.2,49.22,49.19,49.2,36000.0,33.0233,33.0368,33.0166,33.0233,36000.0
2013-09-13 15:35:00,49.19,49.2,49.19,49.2,32200.0,33.0166,33.0233,33.0166,33.0233,32200.0
2013-09-13 15:40:00,49.2,49.2,49.16,49.16,45500.0,33.0233,33.0233,32.9965,32.9965,45500.0
2013-09-13 15:45:00,49.16,49.18,49.16,49.18,69000.0,32.9965,33.0099,32.9965,33.0099,69000.0
2013-09-13 15:50:00,49.18,49.19,49.16,49.19,257600.0,33.0099,33.0166,32.9965,33.0166,257600.0
2013-09-13 15:55:00,49.18,49.25,49.18,49.25,263900.0,33.0099,33.0569,33.0099,33.0569,263900.0
2013-09-16 09:30:00,49.78,49.81,49.66,49.78,122000.0,33.4126,33.4328,33.3321,33.4126,122000.0
2013-09-16 09:35:00,49.79,49.9,49.75,49.87,91700.0,33.4193,33.4932,33.3925,33.473,91700.0
2013-09-16 09:40:00,49.86,49.9,49.8,49.88,79400.0,33.4663,33.4932,33.4261,33.4798,79400.0
2013-09-16 09:45:00,49.88,49.93,49.87,49.88,61700.0,33.4798,33.5133,33.473,33.4798,61700.0
2013-09-16 09:50:00,49.89,49.94,49.87,49.9,41700.0,33.4865,33.52,33.473,33.4932,41700.0
2013-09-16 09:55:00,49.89,49.96,49.88,49.95,84700.0,33.4865,33.5335,33.4798,33.5267,84700.0
2013-09-16 10:00:00,49.95,49.95,49.89,49.93,56800.0,33.5267,33.5267,33.4865,33.5133,56800.0
2013-09-16 10:05:00,49.93,49.96,49.89,49.94,92600.0,33.5133,33.5335,33.4865,33.52,92600.0
2013-09-16 10:10:00,49.94,49.95,49.91,49.92,46000.0,33.52,33.5267,33.4999,33.5066,46000.0
2013-09-16 10:15:00,49.91,49.97,49.9,49.94,87400.0,33.4999,33.5402,33.4932,33.52,87400.0
2013-09-16 10:20:00,49.94,49.96,49.91,49.92,24100.0,33.52,33.5335,33.4999,33.5066,24100.0
2013-09-16 10:25:00,49.92,49.93,49.86,49.89,37000.0,33.5066,33.5133,33.4663,33.4865,37000.0
2013-09-16 10:30:00,49.89,49.92,49.86,49.89,48000.0,33.4865,33.5066,33.4663,33.4865,48000.0
2013-09-16 10:35:00,49.9,49.96,49.9,49.92,27000.0,33.4932,33.5335,33.4932,33.5066,27000.0
2013-09-16 10:40:00,49.92,49.96,49.9,49.94,32700.0,33.5066,33.5335,33.4932,33.52,32700.0
2013-09-16 10:45:00,49.91,49.95,49.89,49.92,51700.0,33.4999,33.5267,33.4865,33.5066,51700.0
2013-09-16 10:50:00,49.93,49.97,49.92,49.95,23300.0,33.5133,33.5402,33.5066,33.5267,23300.0
2013-09-16 10:55:00,49.96,49.98,49.91,49.91,16700.0,33.5335,33.5469,33.4999,33.4999,16700.0
2013-09-16 11:00:00,49.91,49.93,49.86,49.9,38000.0,33.4999,33.5133,33.4663,33.4932,38000.0
2013-09-16 11:05:00,49.89,49.93,49.89,49.92,16700.0,33.4865,33.5133,33.4865,33.5066,16700.0
2013-09-16 11:10:00,49.92,49.93,49.91,49.93,9900.0,33.5066,33.5133,33.4999,33.5133,9900.0
2013-09-16 11:15:00,49.93,49.94,49.92,49.94,12800.0,33.5133,33.52,33.5066,33.52,12800.0
2013-09-16 11:20:00,49.94,49.96,49.93,49.95,32600.0,33.52,33.5335,33.5133,33.5267,32600.0
2013-09-16 11:25:00,49.94,49.98,49.94,49.97,8400.0,33.52,33.5469,33.52,33.5402,8400.0
2013-09-16 11:30:00,49.98,49.99,49.96,49.98,36100.0,33.5469,33.5536,33.5335,33.5469,36100.0
2013-09-16 11:35:00,49.98,50.07,49.98,50.04,76200.0,33.5469,33.6073,33.5469,33.5871,76200.0
2013-09-16 11:40:00,50.05,50.07,50.03,50.03,18800.0,33.5939,33.6073,33.5804,33.5804,18800.0
2013-09-16 11:45:00,50.03,50.03,49.99,50.02,15300.0,33.5804,33.5804,33.5536,33.5737,15300.0
2013-09-16 11:50:00,50.03,50.05,49.98,49.98,24800.0,33.5804,33.5939,33.5469,33.5469,24800.0
2013-09-16 11:55:00,49.98,50.03,49.95,50.01,48400.0,33.5469,33.5804,33.5267,33.567,48400.0
2013-09-16 12:00:00,50.01,50.02,50.0,50.01,17400.0,33.567,33.5737,33.5603,33.567,17400.0
2013-09-16 12:05:00,50.02,50.05,50.02,50.05,26900.0,33.5737,33.5939,33.5737,33.5939,26900.0
2013-09-16 12:10:00,50.05,50.06,50.04,50.05,27400.0,33.5939,33.6006,33.5871,33.5939,27400.0
2013-09-16 12:15:00,50.04,50.05,50.03,50.05,13900.0,33.5871,33.5939,33.5804,33.5939,13900.0
2013-09-16 12:20:00,50.05,50.05,50.0,50.02,140300.0,33.5939,33.5939,33.5603,33.5737,140300.0
2013-09-16 12:25:00,50.02,50.03,49.98,50.0,14000.0,33.5737,33.5804,33.5469,33.5603,14000.0
2013-09-16 12:30:00,49.99,49.99,49.95,49.98,20200.0,33.5536,33.5536,33.5267,33.5469,20200.0
2013-09-16 12:35:00,49.98,49.98,49.93,49.98,11800.0,33.5469,33.5469,33.5133,33.5469,11800.0
2013-09-16 12:40:00,49.98,50.0,49.98,49.99,9400.0,33.5469,33.5603,33.5469,33.5536,9400.0
2013-09-16 12:45:00,49.98,49.98,49.94,49.95,13200.0,33.5469,33.5469,33.52,33.5267,13200.0
2013-09-16 12:50:00,49.95,49.97,49.94,49.97,15700.0,33.5267,33.5402,33.52,33.5402,15700.0
2013-09-16 12:55:00,49.97,49.97,49.92,49.94,20000.0,33.5402,33.5402,33.5066,33.52,20000.0
2013-09-16 13:00:00,49.94,49.96,49.93,49.96,11500.0,33.52,33.5335,33.5133,33.5335,11500.0
2013-09-16 13:05:00,49.95,49.96,49.9,49.9,11900.0,33.5267,33.5335,33.4932,33.4932,11900.0
2013-09-16 13:10:00,49.91,49.94,49.91,49.94,18800.0,33.4999,33.52,33.4999,33.52,18800.0
2013-09-16 13:15:00,49.94,49.96,49.92,49.93,26100.0,33.52,33.5335,33.5066,33.5133,26100.0
2013-09-16 13:20:00,49.94,49.94,49.9,49.93,11400.0,33.52,33.52,33.4932,33.5133,11400.0
2013-09-16 13:25:00,49.93,49.94,49.89,49.91,16600.0,33.5133,33.52,33.4865,33.4999,16600.0
2013-09-16 13:30:00,49.91,49.92,49.86,49.87,21200.0,33.4999,33.5066,33.4663,33.473,21200.0
2013-09-16 13:35:00,49.87,49.9,49.86,49.89,24100.0,33.473,33.4932,33.4663,33.4865,24100.0
2013-09-16 13:40:00,49.88,49.88,49.79,49.83,32500.0,33.4798,33.4798,33.4193,33.4462,32500.0
2013-09-16 13:45:00,49.83,49.86,49.82,49.86,12100.0,33.4462,33.4663,33.4395,33.4663,12100.0
2013-09-16 13:50:00,49.86,49.89,49.86,49.88,14200.0,33.4663,33.4865,33.4663,33.4798,14200.0
2013-09-16 13:55:00,49.87,49.92,49.87,49.92,27900.0,33.473,33.5066,33.473,33.5066,27900.0
2013-09-16 14:00:00,49.92,49.92,49.85,49.85,36400.0,33.5066,33.5066,33.4596,33.4596,36400.0
2013-09-16 14:05:00,49.85,49.88,49.85,49.86,17200.0,33.4596,33.4798,33.4596,33.4663,17200.0
2013-09-16 14:10:00,49.85,49.86,49.83,49.85,22300.0,33.4596,33.4663,33.4462,33.4596,22300.0
2013-09-16 14:15:00,49.85,49.89,49.85,49.88,24200.0,33.4596,33.4865,33.4596,33.4798,24200.0
2013-09-16 14:20:00,49.88,49.88,49.86,49.88,24400.0,33.4798,33.4798,33.4663,33.4798,24400.0
2013-09-16 14:25:00,49.87,49.88,49.86,49.87,21800.0,33.473,33.4798,33.4663,33.473,21800.0
2013-09-16 14:30:00,49.87,49.88,49.85,49.85,33900.0,33.473,33.4798,33.4596,33.4596,33900.0
2013-09-16 14:35:00,49.86,49.86,49.8,49.8,30000.0,33.4663,33.4663,33.4261,33.4261,30000.0
2013-09-16 14:40:00,49.8,49.8,49.77,49.79,26400.0,33.4261,33.4261,33.4059,33.4193,26400.0
2013-09-16 14:45:00,49.8,49.83,49.79,49.82,31000.0,33.4261,33.4462,33.4193,33.4395,31000.0
2013-09-16 14:50:00,49.81,49.84,49.81,49.84,12800.0,33.4328,33.4529,33.4328,33.4529,12800.0
2013-09-16 14:55:00,49.84,49.87,49.81,49.81,28300.0,33.4529,33.473,33.4328,33.4328,28300.0
2013-09-16 15:00:00,49.83,49.86,49.83,49.86,24400.0,33.4462,33.4663,33.4462,33.4663,24400.0
2013-09-16 15:05:00,49.85,49.86,49.83,49.83,34200.0,33.4596,33.4663,33.4462,33.4462,34200.0
2013-09-16 15:10:00,49.83,49.85,49.81,49.82,52600.0,33.4462,33.4596,33.4328,33.4395,52600.0
2013-09-16 15:15:00,49.82,49.82,49.78,49.79,24700.0,33.4395,33.4395,33.4126,33.4193,24700.0
2013-09-16 15:20:00,49.79,49.8,49.75,49.76,28900.0,33.4193,33.4261,33.3925,33.3992,28900.0
2013-09-16 15:25:00,49.77,49.77,49.7,49.7,47500.0,33.4059,33.4059,33.3589,33.3589,47500.0
2013-09-16 15:30:00,49.7,49.73,49.7,49.72,40100.0,33.3589,33.3791,33.3589,33.3724,40100.0
2013-09-16 15:35:00,49.72,49.76,49.7,49.76,44400.0,33.3724,33.3992,33.3589,33.3992,44400.0
2013-09-16 15:40:00,49.77,49.8,49.74,49.76,37200.0,33.4059,33.4261,33.3858,33.3992,37200.0
2013-09-16 15:45:00,49.75,49.78,49.72,49.72,77000.0,33.3925,33.4126,33.3724,33.3724,77000.0
2013-09-16 15:50:00,49.72,49.76,49.72,49.75,94000.0,33.3724,33.3992,33.3724,33.3925,94000.0
2013-09-16 15:55:00,49.74,49.76,49.72,49.74,193200.0,33.3858,33.3992,33.3724,33.3858,193200.0
2013-09-17 09:30:00,49.7,49.95,49.7,49.84,94200.0,33.3589,33.5267,33.3589,33.4529,94200.0
2013-09-17 09:35:00,49.83,49.99,49.83,49.98,73800.0,33.4462,33.5536,33.4462,33.5469,73800.0
2013-09-17 09:40:00,49.97,50.02,49.9,49.91,50400.0,33.5402,33.5737,33.4932,33.4999,50400.0
2013-09-17 09:45:00,49.91,49.95,49.88,49.91,34600.0,33.4999,33.5267,33.4798,33.4999,34600.0
2013-09-17 09:50:00,49.91,49.94,49.89,49.89,30500.0,33.4999,33.52,33.4865,33.4865,30500.0
2013-09-17 09:55:00,49.9,49.93,49.85,49.86,26800.0,33.4932,33.5133,33.4596,33.4663,26800.0
2013-09-17 10:00:00,49.85,49.89,49.83,49.88,26200.0,33.4596,33.4865,33.4462,33.4798,26200.0
2013-09-17 10:05:00,49.88,49.9,49.85,49.87,24300.0,33.4798,33.4932,33.4596,33.473,24300.0
2013-09-17 10:10:00,49.87,49.9,49.83,49.84,48100.0,33.473,33.4932,33.4462,33.4529,48100.0
2013-09-17 10:15:00,49.84,49.91,49.84,49.9,68200.0,33.4529,33.4999,33.4529,33.4932,68200.0
2013-09-17 10:20:00,49.9,49.95,49.9,49.9,46500.0,33.4932,33.5267,33.4932,33.4932,46500.0
2013-09-17 10:25:00,49.91,49.91,49.89,49.9,41700.0,33.4999,33.4999,33.4865,33.4932,41700.0
2013-09-17 10:30:00,49.9,49.92,49.88,49.9,60000.0,33.4932,33.5066,33.4798,33.4932,60000.0
2013-09-17 10:35:00,49.9,49.99,49.9,49.99,31000.0,33.4932,33.5536,33.4932,33.5536,31000.0
2013-09-17 10:40:00,49.98,50.01,49.96,49.96,29000.0,33.5469,33.567,33.5335,33.5335,29000.0
2013-09-17 10:45:00,49.97,50.06,49.97,50.05,40500.0,33.5402,33.6006,33.5402,33.5939,40500.0
2013-09-17 10:50:00,50.05,50.07,49.97,49.97,35600.0,33.5939,33.6073,33.5402,33.5402,35600.0
2013-09-17 10:55:00,49.97,50.03,49.97,49.99,38900.0,33.5402,33.5804,33.5402,33.5536,38900.0
2013-09-17 11:00:00,49.99,50.04,49.99,50.03,14300.0,33.5536,33.5871,33.5536,33.5804,14300.0
2013-09-17 11:05:00,50.02,50.05,50.01,50.01,17800.0,33.5737,33.5939,33.567,33.567,17800.0
2013-09-17 11:10:00,50.01,50.02,49.97,49.98,27800.0,33.567,33.5737,33.5402,33.5469,27800.0
2013-09-17 11:15:00,49.97,49.98,49.94,49.95,25900.0,33.5402,33.5469,33.52,33.5267,25900.0
2013-09-17 11:20:00,49.95,49.96,49.94,49.95,15100.0,33.5267,33.5335,33.52,33.5267,15100.0
2013-09-17 11:25:00,49.94,49.94,49.93,49.93,9400.0,33.52,33.52,33.5133,33.5133,9400.0
2013-09-17 11:30:00,49.94,49.95,49.9,49.91,54700.0,33.52,33.5267,33.4932,33.4999,54700.0
2013-09-17 11:35:00,49.91,49.92,49.85,49.85,28500.0,33.4999,33.5066,33.4596,33.4596,28500.0
2013-09-17 11:40:00,49.85,49.86,49.84,49.85,24900.0,33.4596,33.4663,33.4529,33.4596,24900.0
2013-09-17 11:45:00,49.84,49.85,49.83,49.83,20400.0,33.4529,33.4596,33.4462,33.4462,20400.0
2013-09-17 11:50:00,49.83,49.85,49.82,49.82,31100.0,33.4462,33.4596,33.4395,33.4395,31100.0
2013-09-17 11:55:00,49.82,49.85,49.82,49.85,27300.0,33.4395,33.4596,33.4395,33.4596,27300.0
2013-09-17 12:00:00,49.86,49.87,49.84,49.84,15800.0,33.4663,33.473,33.4529,33.4529,15800.0
2013-09-17 12:05:00,49.85,49.85,49.82,49.83,16500.0,33.4596,33.4596,33.4395,33.4462,16500.0
2013-09-17 12:10:00,49.83,49.86,49.81,49.86,22400.0,33.4462,33.4663,33.4328,33.4663,22400.0
2013-09-17 12:15:00,49.85,49.88,49.85,49.88,8400.0,33.4596,33.4798,33.4596,33.4798,8400.0
2013-09-17 12:20:00,49.88,49.88,49.86,49.88,12200.0,33.4798,33.4798,33.4663,33.4798,12200.0
2013-09-17 12:25:00,49.88,49.88,49.85,49.88,16000.0,33.4798,33.4798,33.4596,33.4798,16000.0
2013-09-17 12:30:00,49.88,49.9,49.88,49.9,14200.0,33.4798,33.4932,33.4798,33.4932,14200.0
2013-09-17 12:35:00,49.89,49.89,49.87,49.88,8900.0,33.4865,33.4865,33.473,33.4798,8900.0
2013-09-17 12:40:00,49.88,49.9,49.88,49.89,19100.0,33.4798,33.4932,33.4798,33.4865,19100.0
2013-09-17 12:45:00,49.89,49.9,49.87,49.88,13100.0,33.4865,33.4932,33.473,33.4798,13100.0
2013-09-17 12:50:00,49.89,49.89,49.86,49.88,14000.0,33.4865,33.4865,33.4663,33.4798,14000.0
2013-09-17 12:55:00,49.88,49.91,49.87,49.9,15200.0,33.4798,33.4999,33.473,33.4932,15200.0
2013-09-17 13:00:00,49.9,49.92,49.9,49.92,12900.0,33.4932,33.5066,33.4932,33.5066,12900.0
2013-09-17 13:05:00,49.91,49.93,49.91,49.92,14700.0,33.4999,33.5133,33.4999,33.5066,14700.0
2013-09-17 13:10:00,49.92,49.93,49.9,49.9,11800.0,33.5066,33.5133,33.4932,33.4932,11800.0
2013-09-17 13:15:00,49.91,49.91,49.85,49.85,22200.0,33.4999,33.4999,33.4596,33.4596,22200.0
2013-09-17 13:20:00,49.85,49.86,49.85,49.85,13100.0,33.4596,33.4663,33.4596,33.4596,13100.0
2013-09-17 13:25:00,49.85,49.86,49.82,49.82,21100.0,33.4596,33.4663,33.4395,33.4395,21100.0
2013-09-17 13:30:00,49.83,49.86,49.83,49.86,15600.0,33.4462,33.4663,33.4462,33.4663,15600.0
2013-09-17 13:35:00,49.85,49.85,49.82,49.82,14300.0,33.4596,33.4596,33.4395,33.4395,14300.0
2013-09-17 13:40:00,49.82,49.84,49.8,49.81,25100.0,33.4395,33.4529,33.4261,33.4328,25100.0
2013-09-17 13:45:00,49.8,49.82,49.8,49.82,16100.0,33.4261,33.4395,33.4261,33.4395,16100.0
2013-09-17 13:50:00,49.82,49.85,49.81,49.85,15800.0,33.4395,33.4596,33.4328,33.4596,15800.0
2013-09-17 13:55:00,49.85,49.86,49.81,49.84,60700.0,33.4596,33.4663,33.4328,33.4529,60700.0
2013-09-17 14:00:00,49.84,49.86,49.83,49.85,19700.0,33.4529,33.4663,33.4462,33.4596,19700.0
2013-09-17 14:05:00,49.84,49.86,49.82,49.82,13600.0,33.4529,33.4663,33.4395,33.4395,13600.0
2013-09-17 14:10:00,49.83,49.85,49.83,49.84,33400.0,33.4462,33.4596,33.4462,33.4529,33400.0
2013-09-17 14:15:00,49.84,49.85,49.82,49.85,17200.0,33.4529,33.4596,33.4395,33.4596,17200.0
2013-09-17 14:20:00,49.85,49.86,49.83,49.86,27500.0,33.4596,33.4663,33.4462,33.4663,27500.0
2013-09-17 14:25:00,49.86,49.86,49.84,49.84,20400.0,33.4663,33.4663,33.4529,33.4529,20400.0
2013-09-17 14:30:00,49.85,49.86,49.84,49.86,16300.0,33.4596,33.4663,33.4529,33.4663,16300.0
2013-09-17 14:35:00,49.85,49.87,49.84,49.87,16600.0,33.4596,33.473,33.4529,33.473,16600.0
2013-09-17 14:40:00,49.87,49.9,49.85,49.88,18600.0,33.473,33.4932,33.4596,33.4798,18600.0
2013-09-17 14:45:00,49.89,49.89,49.85,49.86,32100.0,33.4865,33.4865,33.4596,33.4663,32100.0
2013-09-17 14:50:00,49.86,49.86,49.84,49.84,47400.0,33.4663,33.4663,33.4529,33.4529,47400.0
2013-09-17 14:55:00,49.85,49.88,49.85,49.88,27000.0,33.4596,33.4798,33.4596,33.4798,27000.0
2013-09-17 15:00:00,49.88,49.89,49.84,49.84,28100.0,33.4798,33.4865,33.4529,33.4529,28100.0
2013-09-17 15:05:00,49.85,49.86,49.84,49.84,34100.0,33.4596,33.4663,33.4529,33.4529,34100.0
2013-09-17 15:10:00,49.84,49.87,49.84,49.87,15600.0,33.4529,33.473,33.4529,33.473,15600.0
2013-09-17 15:15:00,49.86,49.87,49.85,49.86,17900.0,33.4663,33.473,33.4596,33.4663,17900.0
2013-09-17 15:20:00,49.86,49.87,49.85,49.86,27200.0,33.4663,33.473,33.4596,33.4663,27200.0
2013-09-17 15:25:00,49.87,49.87,49.83,49.85,40600.0,33.473,33.473,33.4462,33.4596,40600.0
2013-09-17 15:30:00,49.84,49.87,49.84,49.86,60500.0,33.4529,33.473,33.4529,33.4663,60500.0
2013-09-17 15:35:00,49.86,49.88,49.84,49.88,26100.0,33.4663,33.4798,33.4529,33.4798,26100.0
2013-09-17 15:40:00,49.88,49.9,49.86,49.86,71100.0,33.4798,33.4932,33.4663,33.4663,71100.0
2013-09-17 15:45:00,49.87,49.9,49.83,49.83,86400.0,33.473,33.4932,33.4462,33.4462,86400.0
2013-09-17 15:50:00,49.83,49.84,49.8,49.8,112700.0,33.4462,33.4529,33.4261,33.4261,112700.0
2013-09-17 15:55:00,49.81,49.82,49.75,49.78,198600.0,33.4328,33.4395,33.3925,33.4126,198600.0
2013-09-18 09:30:00,50.0,50.36,49.8,49.84,109100.0,33.5603,33.8019,33.4261,33.4529,109100.0
2013-09-18 09:35:00,49.83,49.95,49.52,49.62,123300.0,33.4462,33.5267,33.2381,33.3052,123300.0
2013-09-18 09:40:00,49.61,49.65,49.35,49.44,143100.0,33.2985,33.3254,33.124,33.1844,143100.0
2013-09-18 09:45:00,49.44,49.51,49.33,49.45,60400.0,33.1844,33.2314,33.1106,33.1911,60400.0
2013-09-18 09:50:00,49.46,49.49,49.38,49.46,84500.0,33.1978,33.218,33.1442,33.1978,84500.0
2013-09-18 09:55:00,49.46,49.5,49.37,49.39,62500.0,33.1978,33.2247,33.1374,33.1509,62500.0
2013-09-18 10:00:00,49.39,49.5,49.33,49.45,75400.0,33.1509,33.2247,33.1106,33.1911,75400.0
2013-09-18 10:05:00,49.46,49.57,49.41,49.44,87700.0,33.1978,33.2717,33.1643,33.1844,87700.0
2013-09-18 10:10:00,49.44,49.53,49.44,49.47,60200.0,33.1844,33.2448,33.1844,33.2046,60200.0
2013-09-18 10:15:00,49.46,49.49,49.42,49.43,21500.0,33.1978,33.218,33.171,33.1777,21500.0
2013-09-18 10:20:00,49.42,49.52,49.42,49.5,30000.0,33.171,33.2381,33.171,33.2247,30000.0
2013-09-18 10:25:00,49.5,49.53,49.48,49.49,34200.0,33.2247,33.2448,33.2113,33.218,34200.0
2013-09-18 10:30:00,49.5,49.51,49.38,49.4,63500.0,33.2247,33.2314,33.1442,33.1576,63500.0
2013-09-18 10:35:00,49.39,49.39,49.35,49.36,34300.0,33.1509,33.1509,33.124,33.1307,34300.0
2013-09-18 10:40:00,49.36,49.37,49.32,49.35,40100.0,33.1307,33.1374,33.1039,33.124,40100.0
2013-09-18 10:45:00,49.35,49.41,49.34,49.4,73300.0,33.124,33.1643,33.1173,33.1576,73300.0
2013-09-18 10:50:00,49.4,49.41,49.33,49.35,45100.0,33.1576,33.1643,33.1106,33.124,45100.0
2013-09-18 10:55:00,49.35,49.39,49.31,49.38,52700.0,33.124,33.1509,33.0972,33.1442,52700.0
2013-09-18 11:00:00,49.38,49.41,49.34,49.35,60100.0,33.1442,33.1643,33.1173,33.124,60100.0
2013-09-18 11:05:00,49.35,49.39,49.15,49.18,106900.0,33.124,33.1509,32.9898,33.0099,106900.0
2013-09-18 11:10:00,49.18,49.21,49.17,49.18,55300.0,33.0099,33.03,33.0032,33.0099,55300.0
2013-09-18 11:15:00,49.17,49.2,49.1,49.13,75500.0,33.0032,33.0233,32.9562,32.9763,75500.0
2013-09-18 11:20:00,49.13,49.18,49.13,49.14,45200.0,32.9763,33.0099,32.9763,32.9831,45200.0
2013-09-18 11:25:00,49.14,49.22,49.13,49.22,34800.0,32.9831,33.0368,32.9763,33.0368,34800.0
2013-09-18 11:30:00,49.21,49.28,49.21,49.23,34800.0,33.03,33.077,33.03,33.0435,34800.0
2013-09-18 11:35:00,49.23,49.26,49.2,49.25,36900.0,33.0435,33.0636,33.0233,33.0569,36900.0
2013-09-18 11:40:00,49.25,49.31,49.24,49.3,48200.0,33.0569,33.0972,33.0502,33.0905,48200.0
2013-09-18 11:45:00,49.3,49.34,49.29,49.32,31500.0,33.0905,33.1173,33.0837,33.1039,31500.0
2013-09-18 11:50:00,49.32,49.36,49.29,49.3,28300.0,33.1039,33.1307,33.0837,33.0905,28300.0
2013-09-18 11:55:00,49.3,49.33,49.28,49.3,29500.0,33.0905,33.1106,33.077,33.0905,29500.0
2013-09-18 12:00:00,49.29,49.31,49.27,49.28,37500.0,33.0837,33.0972,33.0703,33.077,37500.0
2013-09-18 12:05:00,49.28,49.3,49.27,49.27,22700.0,33.077,33.0905,33.0703,33.0703,22700.0
2013-09-18 12:10:00,49.27,49.28,49.19,49.21,42400.0,33.0703,33.077,33.0166,33.03,42400.0
2013-09-18 12:15:00,49.21,49.21,49.18,49.19,38800.0,33.03,33.03,33.0099,33.0166,38800.0
2013-09-18 12:20:00,49.2,49.24,49.17,49.22,33500.0,33.0233,33.0502,33.0032,33.0368,33500.0
2013-09-18 12:25:00,49.22,49.23,49.16,49.18,29800.0,33.0368,33.0435,32.9965,33.0099,29800.0
2013-09-18 12:30:00,49.19,49.2,49.17,49.17,22300.0,33.0166,33.0233,33.0032,33.0032,22300.0
2013-09-18 12:35:00,49.17,49.2,49.16,49.16,24400.0,33.0032,33.0233,32.9965,32.9965,24400.0
2013-09-18 12:40:00,49.17,49.19,49.14,49.15,80000.0,33.0032,33.0166,32.9831,32.9898,80000.0
2013-09-18 12:45:00,49.15,49.17,49.14,49.16,49100.0,32.9898,33.0032,32.9831,32.9965,49100.0
2013-09-18 12:50:00,49.16,49.29,49.16,49.29,50000.0,32.9965,33.0837,32.9965,33.0837,50000.0
2013-09-18 12:55:00,49.28,49.3,49.12,49.13,121900.0,33.077,33.0905,32.9696,32.9763,121900.0
2013-09-18 13:00:00,49.12,49.17,49.12,49.16,27100.0,32.9696,33.0032,32.9696,32.9965,27100.0
2013-09-18 13:05:00,49.15,49.25,49.15,49.25,30400.0,32.9898,33.0569,32.9898,33.0569,30400.0
2013-09-18 13:10:00,49.25,49.25,49.19,49.25,52100.0,33.0569,33.0569,33.0166,33.0569,52100.0
2013-09-18 13:15:00,49.23,49.3,49.23,49.29,37500.0,33.0435,33.0905,33.0435,33.0837,37500.0
2013-09-18 13:20:00,49.28,49.29,49.2,49.21,45500.0,33.077,33.0837,33.0233,33.03,45500.0
2013-09-18 13:25:00,49.21,49.22,49.16,49.18,32200.0,33.03,33.0368,32.9965,33.0099,32200.0
2013-09-18 13:30:00,49.18,49.21,49.17,49.17,20000.0,33.0099,33.03,33.0032,33.0032,20000.0
2013-09-18 13:35:00,49.18,49.18,49.15,49.16,34600.0,33.0099,33.0099,32.9898,32.9965,34600.0
2013-09-18 13:40:00,49.16,49.18,49.15,49.18,18100.0,32.9965,33.0099,32.9898,33.0099,18100.0
2013-09-18 13:45:00,49.18,49.19,49.1,49.15,59900.0,33.0099,33.0166,32.9562,32.9898,59900.0
2013-09-18 13:50:00,49.14,49.15,49.12,49.15,23200.0,32.9831,32.9898,32.9696,32.9898,23200.0
2013-09-18 13:55:00,49.14,49.2,49.14,49.2,21100.0,32.9831,33.0233,32.9831,33.0233,21100.0
2013-09-18 14:00:00,49.2,49.8,49.2,49.67,102200.0,33.0233,33.4261,33.0233,33.3388,102200.0
2013-09-18 14:05:00,49.65,49.83,49.64,49.83,103400.0,33.3254,33.4462,33.3187,33.4462,103400.0
2013-09-18 14:10:00,49.83,50.09,49.83,49.92,176200.0,33.4462,33.6207,33.4462,33.5066,176200.0
2013-09-18 14:15:00,49.91,49.99,49.85,49.91,58700.0,33.4999,33.5536,33.4596,33.4999,58700.0
2013-09-18 14:20:00,49.9,50.1,49.9,50.06,66200.0,33.4932,33.6274,33.4932,33.6006,66200.0
2013-09-18 14:25:00,50.07,50.07,49.94,49.95,51900.0,33.6073,33.6073,33.52,33.5267,51900.0
2013-09-18 14:30:00,49.95,49.98,49.86,49.89,72800.0,33.5267,33.5469,33.4663,33.4865,72800.0
2013-09-18 14:35:00,49.88,49.99,49.86,49.99,51400.0,33.4798,33.5536,33.4663,33.5536,51400.0
2013-09-18 14:40:00,49.98,49.98,49.89,49.95,56700.0,33.5469,33.5469,33.4865,33.5267,56700.0
2013-09-18 14:45:00,49.94,50.0,49.91,50.0,35300.0,33.52,33.5603,33.4999,33.5603,35300.0
2013-09-18 14:50:00,50.0,50.0,49.94,49.98,39100.0,33.5603,33.5603,33.52,33.5469,39100.0
2013-09-18 14:55:00,49.99,50.05,49.95,50.05,54300.0,33.5536,33.5939,33.5267,33.5939,54300.0
2013-09-18 15:00:00,50.04,50.11,50.03,50.07,57200.0,33.5871,33.6341,33.5804,33.6073,57200.0
2013-09-18 15:05:00,50.06,50.06,49.97,49.98,53900.0,33.6006,33.6006,33.5402,33.5469,53900.0
2013-09-18 15:10:00,49.98,50.01,49.96,49.99,44400.0,33.5469,33.567,33.5335,33.5536,44400.0
2013-09-18 15:15:00,49.98,50.0,49.93,49.93,50000.0,33.5469,33.5603,33.5133,33.5133,50000.0
2013-09-18 15:20:00,49.92,50.0,49.91,49.98,63900.0,33.5066,33.5603,33.4999,33.5469,63900.0
2013-09-18 15:25:00,49.99,50.01,49.96,50.0,57500.0,33.5536,33.567,33.5335,33.5603,57500.0
2013-09-18 15:30:00,50.01,50.04,49.96,50.0,78300.0,33.567,33.5871,33.5335,33.5603,78300.0
2013-09-18 15:35:00,49.99,50.03,49.94,50.02,75100.0,33.5536,33.5804,33.52,33.5737,75100.0
2013-09-18 15:40:00,50.03,50.03,50.01,50.01,58900.0,33.5804,33.5804,33.567,33.567,58900.0
2013-09-18 15:45:00,50.02,50.03,50.0,50.03,108200.0,33.5737,33.5804,33.5603,33.5804,108200.0
2013-09-18 15:50:00,50.03,50.03,49.94,49.95,107100.0,33.5804,33.5804,33.52,33.5267,107100.0
2013-09-18 15:55:00,49.94,50.16,49.94,50.14,249100.0,33.52,33.6677,33.52,33.6543,249100.0
2013-09-19 09:30:00,49.77,49.77,49.04,49.09,277000.0,33.4059,33.4059,32.9159,32.9495,277000.0
2013-09-19 09:35:00,49.09,49.27,49.06,49.18,154700.0,32.9495,33.0703,32.9294,33.0099,154700.0
2013-09-19 09:40:00,49.2,49.22,49.09,49.09,129600.0,33.0233,33.0368,32.9495,32.9495,129600.0
2013-09-19 09:45:00,49.09,49.13,49.06,49.08,157900.0,32.9495,32.9763,32.9294,32.9428,157900.0
2013-09-19 09:50:00,49.08,49.08,48.97,48.98,147700.0,32.9428,32.9428,32.869,32.8757,147700.0
2013-09-19 09:55:00,48.97,49.06,48.94,49.05,115500.0,32.869,32.9294,32.8488,32.9227,115500.0
2013-09-19 10:00:00,49.04,49.18,49.03,49.12,111200.0,32.9159,33.0099,32.9092,32.9696,111200.0
2013-09-19 10:05:00,49.12,49.12,48.95,48.97,109600.0,32.9696,32.9696,32.8555,32.869,109600.0
2013-09-19 10:10:00,48.96,48.98,48.85,48.86,116000.0,32.8622,32.8757,32.7884,32.7951,116000.0
2013-09-19 10:15:00,48.86,48.88,48.81,48.84,83100.0,32.7951,32.8085,32.7616,32.7817,83100.0
2013-09-19 10:20:00,48.84,48.95,48.83,48.9,136500.0,32.7817,32.8555,32.775,32.822,136500.0
2013-09-19 10:25:00,48.9,48.9,48.8,48.81,65600.0,32.822,32.822,32.7549,32.7616,65600.0
2013-09-19 10:30:00,48.81,48.82,48.65,48.69,121500.0,32.7616,32.7683,32.6542,32.681,121500.0
2013-09-19 10:35:00,48.68,48.7,48.66,48.66,72600.0,32.6743,32.6877,32.6609,32.6609,72600.0
2013-09-19 10:40:00,48.66,48.72,48.66,48.69,62500.0,32.6609,32.7012,32.6609,32.681,62500.0
2013-09-19 10:45:00,48.69,48.69,48.58,48.58,87200.0,32.681,32.681,32.6072,32.6072,87200.0
2013-09-19 10:50:00,48.58,48.59,48.5,48.5,76600.0,32.6072,32.6139,32.5535,32.5535,76600.0
2013-09-19 10:55:00,48.5,48.6,48.42,48.59,148700.0,32.5535,32.6206,32.4998,32.6139,148700.0
2013-09-19 11:00:00,48.59,48.67,48.59,48.67,90300.0,32.6139,32.6676,32.6139,32.6676,90300.0
2013-09-19 11:05:00,48.66,48.74,48.62,48.71,134700.0,32.6609,32.7146,32.634,32.6944,134700.0
2013-09-19 11:10:00,48.72,48.75,48.69,48.71,74200.0,32.7012,32.7213,32.681,32.6944,74200.0
2013-09-19 11:15:00,48.71,48.73,48.67,48.71,44200.0,32.6944,32.7079,32.6676,32.6944,44200.0
2013-09-19 11:20:00,48.72,48.72,48.7,48.72,23300.0,32.7012,32.7012,32.6877,32.7012,23300.0
2013-09-19 11:25:00,48.72,48.75,48.68,48.68,54600.0,32.7012,32.7213,32.6743,32.6743,54600.0
2013-09-19 11:30:00,48.69,48.69,48.64,48.65,54700.0,32.681,32.681,32.6475,32.6542,54700.0
2013-09-19 11:35:00,48.65,48.66,48.64,48.64,34700.0,32.6542,32.6609,32.6475,32.6475,34700.0
2013-09-19 11:40:00,48.65,48.71,48.65,48.7,45500.0,32.6542,32.6944,32.6542,32.6877,45500.0
2013-09-19 11:45:00,48.71,48.74,48.71,48.72,37800.0,32.6944,32.7146,32.6944,32.7012,37800.0
2013-09-19 11:50:00,48.72,48.72,48.69,48.71,48900.0,32.7012,32.7012,32.681,32.6944,48900.0
2013-09-19 11:55:00,48.71,48.77,48.71,48.76,37200.0,32.6944,32.7347,32.6944,32.728,37200.0
2013-09-19 12:00:00,48.76,48.78,48.74,48.77,77800.0,32.728,32.7414,32.7146,32.7347,77800.0
2013-09-19 12:05:00,48.77,48.82,48.76,48.78,62300.0,32.7347,32.7683,32.728,32.7414,62300.0
2013-09-19 12:10:00,48.78,48.79,48.76,48.79,37100.0,32.7414,32.7481,32.728,32.7481,37100.0
2013-09-19 12:15:00,48.79,48.8,48.75,48.75,29300.0,32.7481,32.7549,32.7213,32.7213,29300.0
2013-09-19 12:20:00,48.76,48.78,48.76,48.77,39000.0,32.728,32.7414,32.728,32.7347,39000.0
2013-09-19 12:25:00,48.77,48.8,48.76,48.8,29100.0,32.7347,32.7549,32.728,32.7549,29100.0
2013-09-19 12:30:00,48.8,48.8,48.77,48.77,36000.0,32.7549,32.7549,32.7347,32.7347,36000.0
2013-09-19 12:35:00,48.78,48.79,48.77,48.78,25500.0,32.7414,32.7481,32.7347,32.7414,25500.0
2013-09-19 12:40:00,48.78,48.8,48.77,48.79,30500.0,32.7414,32.7549,32.7347,32.7481,30500.0
2013-09-19 12:45:00,48.79,48.79,48.78,48.79,13600.0,32.7481,32.7481,32.7414,32.7481,13600.0
2013-09-19 12:50:00,48.79,48.8,48.78,48.79,24200.0,32.7481,32.7549,32.7414,32.7481,24200.0
2013-09-19 12:55:00,48.8,48.82,48.75,48.75,52600.0,32.7549,32.7683,32.7213,32.7213,52600.0
2013-09-19 13:00:00,48.75,48.76,48.75,48.76,28400.0,32.7213,32.728,32.7213,32.728,28400.0
2013-09-19 13:05:00,48.75,48.76,48.68,48.68,33700.0,32.7213,32.728,32.6743,32.6743,33700.0
2013-09-19 13:10:00,48.68,48.71,48.68,48.69,28500.0,32.6743,32.6944,32.6743,32.681,28500.0
2013-09-19 13:15:00,48.69,48.72,48.69,48.7,46000.0,32.681,32.7012,32.681,32.6877,46000.0
2013-09-19 13:20:00,48.7,48.71,48.7,48.7,16900.0,32.6877,32.6944,32.6877,32.6877,16900.0
2013-09-19 13:25:00,48.7,48.7,48.68,48.7,44800.0,32.6877,32.6877,32.6743,32.6877,44800.0
2013-09-19 13:30:00,48.7,48.72,48.69,48.72,45100.0,32.6877,32.7012,32.681,32.7012,45100.0
2013-09-19 13:35:00,48.72,48.76,48.71,48.76,23800.0,32.7012,32.728,32.6944,32.728,23800.0
2013-09-19 13:40:00,48.75,48.76,48.73,48.73,68400.0,32.7213,32.728,32.7079,32.7079,68400.0
2013-09-19 13:45:00,48.73,48.74,48.72,48.72,24900.0,32.7079,32.7146,32.7012,32.7012,24900.0
2013-09-19 13:50:00,48.73,48.73,48.7,48.71,33700.0,32.7079,32.7079,32.6877,32.6944,33700.0
2013-09-19 13:55:00,48.7,48.72,48.7,48.71,30200.0,32.6877,32.7012,32.6877,32.6944,30200.0
2013-09-19 14:00:00,48.72,48.74,48.71,48.74,33100.0,32.7012,32.7146,32.6944,32.7146,33100.0
2013-09-19 14:05:00,48.73,48.77,48.73,48.75,70600.0,32.7079,32.7347,32.7079,32.7213,70600.0
2013-09-19 14:10:00,48.76,48.85,48.76,48.84,43300.0,32.728,32.7884,32.728,32.7817,43300.0
2013-09-19 14:15:00,48.85,48.89,48.82,48.86,74700.0,32.7884,32.8153,32.7683,32.7951,74700.0
2013-09-19 14:20:00,48.86,48.86,48.78,48.8,35300.0,32.7951,32.7951,32.7414,32.7549,35300.0
2013-09-19 14:25:00,48.8,48.8,48.79,48.8,25600.0,32.7549,32.7549,32.7481,32.7549,25600.0
2013-09-19 14:30:00,48.8,48.8,48.79,48.79,33400.0,32.7549,32.7549,32.7481,32.7481,33400.0
2013-09-19 14:35:00,48.79,48.8,48.75,48.75,30000.0,32.7481,32.7549,32.7213,32.7213,30000.0
2013-09-19 14:40:00,48.75,48.77,48.74,48.75,40000.0,32.7213,32.7347,32.7146,32.7213,40000.0
2013-09-19 14:45:00,48.75,48.75,48.73,48.73,27300.0,32.7213,32.7213,32.7079,32.7079,27300.0
2013-09-19 14:50:00,48.74,48.76,48.71,48.72,48000.0,32.7146,32.728,32.6944,32.7012,48000.0
2013-09-19 14:55:00,48.72,48.74,48.71,48.72,36300.0,32.7012,32.7146,32.6944,32.7012,36300.0
2013-09-19 15:00:00,48.73,48.77,48.73,48.77,43900.0,32.7079,32.7347,32.7079,32.7347,43900.0
2013-09-19 15:05:00,48.77,48.83,48.77,48.83,39800.0,32.7347,32.775,32.7347,32.775,39800.0
2013-09-19 15:10:00,48.83,48.83,48.76,48.77,50800.0,32.775,32.775,32.728,32.7347,50800.0
2013-09-19 15:15:00,48.77,48.81,48.77,48.81,28800.0,32.7347,32.7616,32.7347,32.7616,28800.0
2013-09-19 15:20:00,48.8,48.84,48.79,48.84,35700.0,32.7549,32.7817,32.7481,32.7817,35700.0
2013-09-19 15:25:00,48.84,48.86,48.83,48.86,28700.0,32.7817,32.7951,32.775,32.7951,28700.0
2013-09-19 15:30:00,48.86,48.86,48.84,48.85,42300.0,32.7951,32.7951,32.7817,32.7884,42300.0
2013-09-19 15:35:00,48.85,48.85,48.83,48.84,66800.0,32.7884,32.7884,32.775,32.7817,66800.0
2013-09-19 15:40:00,48.84,48.84,48.81,48.81,72600.0,32.7817,32.7817,32.7616,32.7616,72600.0
2013-09-19 15:45:00,48.82,48.84,48.8,48.8,98200.0,32.7683,32.7817,32.7549,32.7549,98200.0
2013-09-19 15:50:00,48.8,48.82,48.79,48.82,113400.0,32.7549,32.7683,32.7481,32.7683,113400.0
2013-09-19 15:55:00,48.82,48.82,48.78,48.82,233400.0,32.7683,32.7683,32.7414,32.7683,233400.0
2013-09-20 09:30:00,48.8,48.83,48.7,48.71,656300.0,32.7549,32.775,32.6877,32.6944,656300.0
2013-09-20 09:35:00,48.71,48.8,48.7,48.77,52200.0,32.6944,32.7549,32.6877,32.7347,52200.0
2013-09-20 09:40:00,48.77,48.77,48.65,48.69,49600.0,32.7347,32.7347,32.6542,32.681,49600.0
2013-09-20 09:45:00,48.69,48.69,48.6,48.68,45300.0,32.681,32.681,32.6206,32.6743,45300.0
2013-09-20 09:50:00,48.69,48.76,48.68,48.76,47500.0,32.681,32.728,32.6743,32.728,47500.0
2013-09-20 09:55:00,48.75,48.77,48.64,48.67,62400.0,32.7213,32.7347,32.6475,32.6676,62400.0
2013-09-20 10:00:00,48.67,48.69,48.61,48.61,44900.0,32.6676,32.681,32.6273,32.6273,44900.0
2013-09-20 10:05:00,48.61,48.68,48.61,48.66,46400.0,32.6273,32.6743,32.6273,32.6609,46400.0
2013-09-20 10:10:00,48.66,48.71,48.65,48.71,61300.0,32.6609,32.6944,32.6542,32.6944,61300.0
2013-09-20 10:15:00,48.71,48.81,48.7,48.8,58600.0,32.6944,32.7616,32.6877,32.7549,58600.0
2013-09-20 10:20:00,48.8,48.83,48.77,48.8,43400.0,32.7549,32.775,32.7347,32.7549,43400.0
2013-09-20 10:25:00,48.79,48.81,48.76,48.78,27700.0,32.7481,32.7616,32.728,32.7414,27700.0
2013-09-20 10:30:00,48.78,48.81,48.77,48.78,31200.0,32.7414,32.7616,32.7347,32.7414,31200.0
2013-09-20 10:35:00,48.78,48.81,48.78,48.79,18700.0,32.7414,32.7616,32.7414,32.7481,18700.0
2013-09-20 10:40:00,48.79,48.8,48.71,48.71,40600.0,32.7481,32.7549,32.6944,32.6944,40600.0
2013-09-20 10:45:00,48.71,48.72,48.68,48.69,29200.0,32.6944,32.7012,32.6743,32.681,29200.0
2013-09-20 10:50:00,48.69,48.69,48.62,48.63,32000.0,32.681,32.681,32.634,32.6407,32000.0
2013-09-20 10:55:00,48.62,48.66,48.61,48.66,21200.0,32.634,32.6609,32.6273,32.6609,21200.0
2013-09-20 11:00:00,48.67,48.69,48.65,48.65,34500.0,32.6676,32.681,32.6542,32.6542,34500.0
2013-09-20 11:05:00,48.65,48.65,48.56,48.59,25300.0,32.6542,32.6542,32.5938,32.6139,25300.0
2013-09-20 11:10:00,48.59,48.62,48.57,48.61,35500.0,32.6139,32.634,32.6005,32.6273,35500.0
2013-09-20 11:15:00,48.6,48.64,48.59,48.63,20400.0,32.6206,32.6475,32.6139,32.6407,20400.0
2013-09-20 11:20:00,48.64,48.64,48.6,48.61,25600.0,32.6475,32.6475,32.6206,32.6273,25600.0
2013-09-20 11:25:00,48.62,48.62,48.57,48.57,15900.0,32.634,32.634,32.6005,32.6005,15900.0
2013-09-20 11:30:00,48.58,48.66,48.58,48.63,59900.0,32.6072,32.6609,32.6072,32.6407,59900.0
2013-09-20 11:35:00,48.63,48.63,48.58,48.58,30100.0,32.6407,32.6407,32.6072,32.6072,30100.0
2013-09-20 11:40:00,48.58,48.59,48.55,48.57,39600.0,32.6072,32.6139,32.5871,32.6005,39600.0
2013-09-20 11:45:00,48.57,48.58,48.56,48.56,19300.0,32.6005,32.6072,32.5938,32.5938,19300.0
2013-09-20 11:50:00,48.56,48.59,48.56,48.59,19500.0,32.5938,32.6139,32.5938,32.6139,19500.0
2013-09-20 11:55:00,48.58,48.6,48.55,48.56,36800.0,32.6072,32.6206,32.5871,32.5938,36800.0
2013-09-20 12:00:00,48.56,48.59,48.56,48.59,28800.0,32.5938,32.6139,32.5938,32.6139,28800.0
2013-09-20 12:05:00,48.59,48.59,48.57,48.57,10900.0,32.6139,32.6139,32.6005,32.6005,10900.0
2013-09-20 12:10:00,48.57,48.59,48.57,48.58,26400.0,32.6005,32.6139,32.6005,32.6072,26400.0
2013-09-20 12:15:00,48.58,48.62,48.57,48.62,22900.0,32.6072,32.634,32.6005,32.634,22900.0
2013-09-20 12:20:00,48.63,48.64,48.59,48.59,23100.0,32.6407,32.6475,32.6139,32.6139,23100.0
2013-09-20 12:25:00,48.59,48.63,48.59,48.61,22700.0,32.6139,32.6407,32.6139,32.6273,22700.0
2013-09-20 12:30:00,48.61,48.61,48.57,48.57,16000.0,32.6273,32.6273,32.6005,32.6005,16000.0
2013-09-20 12:35:00,48.57,48.63,48.57,48.61,17800.0,32.6005,32.6407,32.6005,32.6273,17800.0
2013-09-20 12:40:00,48.6,48.61,48.58,48.58,15100.0,32.6206,32.6273,32.6072,32.6072,15100.0
2013-09-20 12:45:00,48.59,48.63,48.59,48.59,23000.0,32.6139,32.6407,32.6139,32.6139,23000.0
2013-09-20 12:50:00,48.59,48.62,48.59,48.6,16800.0,32.6139,32.634,32.6139,32.6206,16800.0
2013-09-20 12:55:00,48.6,48.63,48.6,48.62,12900.0,32.6206,32.6407,32.6206,32.634,12900.0
2013-09-20 13:00:00,48.62,48.63,48.59,48.6,18400.0,32.634,32.6407,32.6139,32.6206,18400.0
2013-09-20 13:05:00,48.6,48.61,48.59,48.6,21900.0,32.6206,32.6273,32.6139,32.6206,21900.0
2013-09-20 13:10:00,48.6,48.61,48.57,48.58,20700.0,32.6206,32.6273,32.6005,32.6072,20700.0
2013-09-20 13:15:00,48.58,48.58,48.52,48.52,19700.0,32.6072,32.6072,32.5669,32.5669,19700.0
2013-09-20 13:20:00,48.52,48.54,48.52,48.54,27300.0,32.5669,32.5803,32.5669,32.5803,27300.0
2013-09-20 13:25:00,48.53,48.54,48.53,48.54,16700.0,32.5736,32.5803,32.5736,32.5803,16700.0
2013-09-20 13:30:00,48.54,48.58,48.53,48.55,44300.0,32.5803,32.6072,32.5736,32.5871,44300.0
2013-09-20 13:35:00,48.56,48.56,48.52,48.54,25800.0,32.5938,32.5938,32.5669,32.5803,25800.0
2013-09-20 13:40:00,48.54,48.55,48.53,48.53,35400.0,32.5803,32.5871,32.5736,32.5736,35400.0
2013-09-20 13:45:00,48.54,48.56,48.53,48.53,22700.0,32.5803,32.5938,32.5736,32.5736,22700.0
2013-09-20 13:50:00,48.54,48.55,48.53,48.55,27300.0,32.5803,32.5871,32.5736,32.5871,27300.0
2013-09-20 13:55:00,48.55,48.55,48.51,48.51,13600.0,32.5871,32.5871,32.5602,32.5602,13600.0
2013-09-20 14:00:00,48.51,48.53,48.5,48.53,30800.0,32.5602,32.5736,32.5535,32.5736,30800.0
2013-09-20 14:05:00,48.52,48.53,48.48,48.48,55800.0,32.5669,32.5736,32.5401,32.5401,55800.0
2013-09-20 14:10:00,48.48,48.49,48.45,48.49,32800.0,32.5401,32.5468,32.5199,32.5468,32800.0
2013-09-20 14:15:00,48.48,48.5,48.47,48.5,22600.0,32.5401,32.5535,32.5334,32.5535,22600.0
2013-09-20 14:20:00,48.5,48.54,48.49,48.54,21500.0,32.5535,32.5803,32.5468,32.5803,21500.0
2013-09-20 14:25:00,48.54,48.57,48.53,48.55,25100.0,32.5803,32.6005,32.5736,32.5871,25100.0
2013-09-20 14:30:00,48.54,48.55,48.54,48.55,6900.0,32.5803,32.5871,32.5803,32.5871,6900.0
2013-09-20 14:35:00,48.54,48.56,48.51,48.51,33500.0,32.5803,32.5938,32.5602,32.5602,33500.0
2013-09-20 14:40:00,48.51,48.53,48.5,48.51,25400.0,32.5602,32.5736,32.5535,32.5602,25400.0
2013-09-20 14:45:00,48.51,48.54,48.49,48.53,24800.0,32.5602,32.5803,32.5468,32.5736,24800.0
2013-09-20 14:50:00,48.53,48.53,48.48,48.48,16600.0,32.5736,32.5736,32.5401,32.5401,16600.0
2013-09-20 14:55:00,48.48,48.53,48.48,48.5,27000.0,32.5401,32.5736,32.5401,32.5535,27000.0
2013-09-20 15:00:00,48.49,48.54,48.49,48.52,19000.0,32.5468,32.5803,32.5468,32.5669,19000.0
2013-09-20 15:05:00,48.52,48.53,48.51,48.52,19200.0,32.5669,32.5736,32.5602,32.5669,19200.0
2013-09-20 15:10:00,48.52,48.52,48.48,48.5,24800.0,32.5669,32.5669,32.5401,32.5535,24800.0
2013-09-20 15:15:00,48.49,48.5,48.47,48.48,22800.0,32.5468,32.5535,32.5334,32.5401,22800.0
2013-09-20 15:20:00,48.47,48.49,48.45,48.46,35500.0,32.5334,32.5468,32.5199,32.5266,35500.0
2013-09-20 15:25:00,48.46,48.5,48.46,48.5,62100.0,32.5266,32.5535,32.5266,32.5535,62100.0
2013-09-20 15:30:00,48.5,48.51,48.48,48.5,64700.0,32.5535,32.5602,32.5401,32.5535,64700.0
2013-09-20 15:35:00,48.49,48.55,48.48,48.53,66200.0,32.5468,32.5871,32.5401,32.5736,66200.0
2013-09-20 15:40:00,48.53,48.57,48.52,48.57,106400.0,32.5736,32.6005,32.5669,32.6005,106400.0
2013-09-20 15:45:00,48.56,48.57,48.5,48.51,132000.0,32.5938,32.6005,32.5535,32.5602,132000.0
2013-09-20 15:50:00,48.51,48.56,48.51,48.55,97000.0,32.5602,32.5938,32.5602,32.5871,97000.0
2013-09-20 15:55:00,48.56,48.63,48.53,48.56,460700.0,32.5938,32.6407,32.5736,32.5938,460700.0
2013-09-23 09:30:00,48.68,48.69,48.54,48.57,82600.0,32.6743,32.681,32.5803,32.6005,82600.0
2013-09-23 09:35:00,48.58,48.58,48.36,48.41,44600.0,32.6072,32.6072,32.4595,32.4931,44600.0
2013-09-23 09:40:00,48.4,48.42,48.33,48.37,50600.0,32.4864,32.4998,32.4394,32.4662,50600.0
2013-09-23 09:45:00,48.37,48.49,48.33,48.47,50000.0,32.4662,32.5468,32.4394,32.5334,50000.0
2013-09-23 09:50:00,48.46,48.5,48.45,48.47,41600.0,32.5266,32.5535,32.5199,32.5334,41600.0
2013-09-23 09:55:00,48.47,48.51,48.46,48.51,31600.0,32.5334,32.5602,32.5266,32.5602,31600.0
2013-09-23 10:00:00,48.51,48.51,48.47,48.48,37400.0,32.5602,32.5602,32.5334,32.5401,37400.0
2013-09-23 10:05:00,48.48,48.53,48.46,48.53,30800.0,32.5401,32.5736,32.5266,32.5736,30800.0
2013-09-23 10:10:00,48.53,48.59,48.51,48.55,26900.0,32.5736,32.6139,32.5602,32.5871,26900.0
2013-09-23 10:15:00,48.54,48.55,48.49,48.49,32600.0,32.5803,32.5871,32.5468,32.5468,32600.0
2013-09-23 10:20:00,48.5,48.5,48.45,48.47,25300.0,32.5535,32.5535,32.5199,32.5334,25300.0
2013-09-23 10:25:00,48.48,48.5,48.45,48.46,19200.0,32.5401,32.5535,32.5199,32.5266,19200.0
2013-09-23 10:30:00,48.46,48.5,48.44,48.47,32400.0,32.5266,32.5535,32.5132,32.5334,32400.0
2013-09-23 10:35:00,48.47,48.47,48.41,48.41,47200.0,32.5334,32.5334,32.4931,32.4931,47200.0
2013-09-23 10:40:00,48.42,48.44,48.38,48.44,61300.0,32.4998,32.5132,32.4729,32.5132,61300.0
2013-09-23 10:45:00,48.44,48.44,48.4,48.43,30500.0,32.5132,32.5132,32.4864,32.5065,30500.0
2013-09-23 10:50:00,48.43,48.43,48.39,48.39,32500.0,32.5065,32.5065,32.4797,32.4797,32500.0
2013-09-23 10:55:00,48.39,48.4,48.36,48.37,47700.0,32.4797,32.4864,32.4595,32.4662,47700.0
2013-09-23 11:00:00,48.37,48.45,48.36,48.44,53000.0,32.4662,32.5199,32.4595,32.5132,53000.0
2013-09-23 11:05:00,48.43,48.48,48.43,48.44,57200.0,32.5065,32.5401,32.5065,32.5132,57200.0
2013-09-23 11:10:00,48.44,48.51,48.43,48.5,73500.0,32.5132,32.5602,32.5065,32.5535,73500.0
2013-09-23 11:15:00,48.5,48.5,48.43,48.47,86200.0,32.5535,32.5535,32.5065,32.5334,86200.0
2013-09-23 11:20:00,48.46,48.47,48.45,48.46,17400.0,32.5266,32.5334,32.5199,32.5266,17400.0
2013-09-23 11:25:00,48.47,48.48,48.42,48.47,31100.0,32.5334,32.5401,32.4998,32.5334,31100.0
2013-09-23 11:30:00,48.48,48.51,48.47,48.49,13200.0,32.5401,32.5602,32.5334,32.5468,13200.0
2013-09-23 11:35:00,48.49,48.49,48.43,48.45,36900.0,32.5468,32.5468,32.5065,32.5199,36900.0
2013-09-23 11:40:00,48.45,48.48,48.43,48.47,18000.0,32.5199,32.5401,32.5065,32.5334,18000.0
2013-09-23 11:45:00,48.48,48.48,48.45,48.47,22000.0,32.5401,32.5401,32.5199,32.5334,22000.0
2013-09-23 11:50:00,48.48,48.48,48.45,48.45,29600.0,32.5401,32.5401,32.5199,32.5199,29600.0
2013-09-23 11:55:00,48.46,48.48,48.44,48.46,18100.0,32.5266,32.5401,32.5132,32.5266,18100.0
2013-09-23 12:00:00,48.46,48.55,48.46,48.53,23100.0,32.5266,32.5871,32.5266,32.5736,23100.0
2013-09-23 12:05:00,48.54,48.55,48.52,48.54,17900.0,32.5803,32.5871,32.5669,32.5803,17900.0
2013-09-23 12:10:00,48.54,48.57,48.54,48.56,19300.0,32.5803,32.6005,32.5803,32.5938,19300.0
2013-09-23 12:15:00,48.58,48.61,48.57,48.59,15000.0,32.6072,32.6273,32.6005,32.6139,15000.0
2013-09-23 12:20:00,48.58,48.59,48.54,48.54,18400.0,32.6072,32.6139,32.5803,32.5803,18400.0
2013-09-23 12:25:00,48.55,48.57,48.53,48.57,18000.0,32.5871,32.6005,32.5736,32.6005,18000.0
2013-09-23 12:30:00,48.56,48.6,48.56,48.6,26200.0,32.5938,32.6206,32.5938,32.6206,26200.0
2013-09-23 12:35:00,48.6,48.62,48.59,48.61,11200.0,32.6206,32.634,32.6139,32.6273,11200.0
2013-09-23 12:40:00,48.61,48.61,48.57,48.6,13400.0,32.6273,32.6273,32.6005,32.6206,13400.0
2013-09-23 12:45:00,48.6,48.6,48.58,48.59,12400.0,32.6206,32.6206,32.6072,32.6139,12400.0
2013-09-23 12:50:00,48.6,48.62,48.58,48.59,39900.0,32.6206,32.634,32.6072,32.6139,39900.0
2013-09-23 12:55:00,48.6,48.61,48.58,48.58,15300.0,32.6206,32.6273,32.6072,32.6072,15300.0
2013-09-23 13:00:00,48.58,48.63,48.58,48.63,19700.0,32.6072,32.6407,32.6072,32.6407,19700.0
2013-09-23 13:05:00,48.63,48.63,48.59,48.61,21200.0,32.6407,32.6407,32.6139,32.6273,21200.0
2013-09-23 13:10:00,48.61,48.63,48.58,48.58,25800.0,32.6273,32.6407,32.6072,32.6072,25800.0
2013-09-23 13:15:00,48.58,48.59,48.57,48.57,11000.0,32.6072,32.6139,32.6005,32.6005,11000.0
2013-09-23 13:20:00,48.58,48.6,48.57,48.58,20700.0,32.6072,32.6206,32.6005,32.6072,20700.0
2013-09-23 13:25:00,48.59,48.61,48.58,48.6,24800.0,32.6139,32.6273,32.6072,32.6206,24800.0
2013-09-23 13:30:00,48.61,48.61,48.59,48.59,15900.0,32.6273,32.6273,32.6139,32.6139,15900.0
2013-09-23 13:35:00,48.59,48.61,48.55,48.55,26100.0,32.6139,32.6273,32.5871,32.5871,26100.0
2013-09-23 13:40:00,48.56,48.57,48.55,48.56,13900.0,32.5938,32.6005,32.5871,32.5938,13900.0
2013-09-23 13:45:00,48.56,48.6,48.56,48.59,17900.0,32.5938,32.6206,32.5938,32.6139,17900.0
2013-09-23 13:50:00,48.6,48.65,48.6,48.64,26400.0,32.6206,32.6542,32.6206,32.6475,26400.0
2013-09-23 13:55:00,48.64,48.66,48.63,48.64,14800.0,32.6475,32.6609,32.6407,32.6475,14800.0
2013-09-23 14:00:00,48.63,48.67,48.63,48.67,34300.0,32.6407,32.6676,32.6407,32.6676,34300.0
2013-09-23 14:05:00,48.66,48.67,48.65,48.66,12400.0,32.6609,32.6676,32.6542,32.6609,12400.0
2013-09-23 14:10:00,48.65,48.69,48.65,48.66,31500.0,32.6542,32.681,32.6542,32.6609,31500.0
2013-09-23 14:15:00,48.66,48.71,48.66,48.69,31300.0,32.6609,32.6944,32.6609,32.681,31300.0
2013-09-23 14:20:00,48.7,48.71,48.68,48.68,24600.0,32.6877,32.6944,32.6743,32.6743,24600.0
2013-09-23 14:25:00,48.68,48.69,48.65,48.69,27500.0,32.6743,32.681,32.6542,32.681,27500.0
2013-09-23 14:30:00,48.68,48.72,48.65,48.72,70500.0,32.6743,32.7012,32.6542,32.7012,70500.0
2013-09-23 14:35:00,48.72,48.73,48.68,48.71,27700.0,32.7012,32.7079,32.6743,32.6944,27700.0
2013-09-23 14:40:00,48.71,48.73,48.7,48.71,25600.0,32.6944,32.7079,32.6877,32.6944,25600.0
2013-09-23 14:45:00,48.71,48.72,48.69,48.69,18000.0,32.6944,32.7012,32.681,32.681,18000.0
2013-09-23 14:50:00,48.69,48.73,48.69,48.72,28100.0,32.681,32.7079,32.681,32.7012,28100.0
2013-09-23 14:55:00,48.73,48.73,48.69,48.7,35800.0,32.7079,32.7079,32.681,32.6877,35800.0
2013-09-23 15:00:00,48.7,48.7,48.66,48.7,40100.0,32.6877,32.6877,32.6609,32.6877,40100.0
2013-09-23 15:05:00,48.7,48.71,48.67,48.67,30500.0,32.6877,32.6944,32.6676,32.6676,30500.0
2013-09-23 15:10:00,48.67,48.69,48.67,48.68,26700.0,32.6676,32.681,32.6676,32.6743,26700.0
2013-09-23 15:15:00,48.67,48.69,48.66,48.66,39900.0,32.6676,32.681,32.6609,32.6609,39900.0
2013-09-23 15:20:00,48.66,48.69,48.65,48.69,41400.0,32.6609,32.681,32.6542,32.681,41400.0
2013-09-23 15:25:00,48.69,48.71,48.64,48.64,31100.0,32.681,32.6944,32.6475,32.6475,31100.0
2013-09-23 15:30:00,48.64,48.69,48.64,48.65,48200.0,32.6475,32.681,32.6475,32.6542,48200.0
2013-09-23 15:35:00,48.65,48.69,48.64,48.68,54700.0,32.6542,32.681,32.6475,32.6743,54700.0
2013-09-23 15:40:00,48.67,48.69,48.66,48.69,47700.0,32.6676,32.681,32.6609,32.681,47700.0
2013-09-23 15:45:00,48.68,48.69,48.66,48.66,56700.0,32.6743,32.681,32.6609,32.6609,56700.0
2013-09-23 15:50:00,48.66,48.67,48.64,48.66,67700.0,32.6609,32.6676,32.6475,32.6609,67700.0
2013-09-23 15:55:00,48.65,48.66,48.64,48.65,110300.0,32.6542,32.6609,32.6475,32.6542,110300.0
2013-09-24 09:30:00,48.83,48.86,48.5,48.66,118200.0,32.775,32.7951,32.5535,32.6609,118200.0
2013-09-24 09:35:00,48.63,48.79,48.63,48.72,28700.0,32.6407,32.7481,32.6407,32.7012,28700.0
2013-09-24 09:40:00,48.72,48.74,48.64,48.7,44700.0,32.7012,32.7146,32.6475,32.6877,44700.0
2013-09-24 09:45:00,48.7,48.84,48.69,48.77,45800.0,32.6877,32.7817,32.681,32.7347,45800.0
2013-09-24 09:50:00,48.77,48.86,48.76,48.84,40800.0,32.7347,32.7951,32.728,32.7817,40800.0
2013-09-24 09:55:00,48.84,48.85,48.78,48.84,39000.0,32.7817,32.7884,32.7414,32.7817,39000.0
2013-09-24 10:00:00,48.83,48.84,48.75,48.79,43700.0,32.775,32.7817,32.7213,32.7481,43700.0
2013-09-24 10:05:00,48.78,48.8,48.74,48.8,32100.0,32.7414,32.7549,32.7146,32.7549,32100.0
2013-09-24 10:10:00,48.79,48.8,48.72,48.73,43200.0,32.7481,32.7549,32.7012,32.7079,43200.0
2013-09-24 10:15:00,48.72,48.77,48.71,48.75,33800.0,32.7012,32.7347,32.6944,32.7213,33800.0
2013-09-24 10:20:00,48.75,48.76,48.71,48.73,35500.0,32.7213,32.728,32.6944,32.7079,35500.0
2013-09-24 10:25:00,48.72,48.78,48.71,48.77,48200.0,32.7012,32.7414,32.6944,32.7347,48200.0
2013-09-24 10:30:00,48.77,48.78,48.72,48.75,30700.0,32.7347,32.7414,32.7012,32.7213,30700.0
2013-09-24 10:35:00,48.75,48.81,48.75,48.81,80800.0,32.7213,32.7616,32.7213,32.7616,80800.0
2013-09-24 10:40:00,48.8,48.83,48.8,48.83,41000.0,32.7549,32.775,32.7549,32.775,41000.0
2013-09-24 10:45:00,48.83,48.84,48.81,48.82,23900.0,32.775,32.7817,32.7616,32.7683,23900.0
2013-09-24 10:50:00,48.82,48.86,48.82,48.84,36200.0,32.7683,32.7951,32.7683,32.7817,36200.0
2013-09-24 10:55:00,48.84,48.86,48.81,48.82,33600.0,32.7817,32.7951,32.7616,32.7683,33600.0
2013-09-24 11:00:00,48.82,48.86,48.82,48.86,18600.0,32.7683,32.7951,32.7683,32.7951,18600.0
2013-09-24 11:05:00,48.85,48.88,48.85,48.86,33000.0,32.7884,32.8085,32.7884,32.7951,33000.0
2013-09-24 11:10:00,48.87,48.88,48.86,48.87,26900.0,32.8018,32.8085,32.7951,32.8018,26900.0
2013-09-24 11:15:00,48.87,48.87,48.82,48.84,56700.0,32.8018,32.8018,32.7683,32.7817,56700.0
2013-09-24 11:20:00,48.84,48.84,48.82,48.83,18500.0,32.7817,32.7817,32.7683,32.775,18500.0
2013-09-24 11:25:00,48.83,48.84,48.78,48.79,19300.0,32.775,32.7817,32.7414,32.7481,19300.0
2013-09-24 11:30:00,48.78,48.83,48.78,48.81,39600.0,32.7414,32.775,32.7414,32.7616,39600.0
2013-09-24 11:35:00,48.8,48.82,48.78,48.81,18800.0,32.7549,32.7683,32.7414,32.7616,18800.0
2013-09-24 11:40:00,48.82,48.84,48.8,48.8,40900.0,32.7683,32.7817,32.7549,32.7549,40900.0
2013-09-24 11:45:00,48.8,48.84,48.8,48.84,19800.0,32.7549,32.7817,32.7549,32.7817,19800.0
2013-09-24 11:50:00,48.84,48.85,48.83,48.84,22300.0,32.7817,32.7884,32.775,32.7817,22300.0
2013-09-24 11:55:00,48.84,48.86,48.84,48.86,17400.0,32.7817,32.7951,32.7817,32.7951,17400.0
2013-09-24 12:00:00,48.86,48.88,48.8,48.81,54900.0,32.7951,32.8085,32.7549,32.7616,54900.0
2013-09-24 12:05:00,48.82,48.82,48.75,48.78,38200.0,32.7683,32.7683,32.7213,32.7414,38200.0
2013-09-24 12:10:00,48.78,48.84,48.77,48.83,73700.0,32.7414,32.7817,32.7347,32.775,73700.0
2013-09-24 12:15:00,48.83,48.87,48.83,48.86,37500.0,32.775,32.8018,32.775,32.7951,37500.0
2013-09-24 12:20:00,48.87,48.89,48.86,48.88,16800.0,32.8018,32.8153,32.7951,32.8085,16800.0
2013-09-24 12:25:00,48.89,48.92,48.88,48.92,32300.0,32.8153,32.8354,32.8085,32.8354,32300.0
2013-09-24 12:30:00,48.92,48.99,48.91,48.99,44700.0,32.8354,32.8824,32.8287,32.8824,44700.0
2013-09-24 12:35:00,48.98,49.05,48.97,49.01,55000.0,32.8757,32.9227,32.869,32.8958,55000.0
2013-09-24 12:40:00,49.01,49.04,49.0,49.04,25300.0,32.8958,32.9159,32.8891,32.9159,25300.0
2013-09-24 12:45:00,49.05,49.07,49.02,49.05,35200.0,32.9227,32.9361,32.9025,32.9227,35200.0
2013-09-24 12:50:00,49.05,49.1,49.05,49.07,60900.0,32.9227,32.9562,32.9227,32.9361,60900.0
2013-09-24 12:55:00,49.07,49.09,49.06,49.09,33800.0,32.9361,32.9495,32.9294,32.9495,33800.0
2013-09-24 13:00:00,49.08,49.09,49.0,49.01,43700.0,32.9428,32.9495,32.8891,32.8958,43700.0
2013-09-24 13:05:00,49.0,49.02,49.0,49.0,18600.0,32.8891,32.9025,32.8891,32.8891,18600.0
2013-09-24 13:10:00,49.0,49.04,49.0,49.03,23400.0,32.8891,32.9159,32.8891,32.9092,23400.0
2013-09-24 13:15:00,49.03,49.03,49.0,49.0,13900.0,32.9092,32.9092,32.8891,32.8891,13900.0
2013-09-24 13:20:00,49.01,49.03,48.99,49.0,26800.0,32.8958,32.9092,32.8824,32.8891,26800.0
2013-09-24 13:25:00,49.0,49.0,48.97,48.98,21500.0,32.8891,32.8891,32.869,32.8757,21500.0
2013-09-24 13:30:00,48.97,48.98,48.95,48.95,10800.0,32.869,32.8757,32.8555,32.8555,10800.0
2013-09-24 13:35:00,48.96,49.02,48.96,49.01,42700.0,32.8622,32.9025,32.8622,32.8958,42700.0
2013-09-24 13:40:00,49.01,49.01,48.99,49.0,18600.0,32.8958,32.8958,32.8824,32.8891,18600.0
2013-09-24 13:45:00,48.99,49.0,48.94,48.97,33000.0,32.8824,32.8891,32.8488,32.869,33000.0
2013-09-24 13:50:00,48.96,48.97,48.91,48.92,22600.0,32.8622,32.869,32.8287,32.8354,22600.0
2013-09-24 13:55:00,48.91,48.91,48.88,48.89,16500.0,32.8287,32.8287,32.8085,32.8153,16500.0
2013-09-24 14:00:00,48.9,48.92,48.89,48.92,16900.0,32.822,32.8354,32.8153,32.8354,16900.0
2013-09-24 14:05:00,48.91,48.92,48.87,48.91,23000.0,32.8287,32.8354,32.8018,32.8287,23000.0
2013-09-24 14:10:00,48.92,48.94,48.91,48.94,21000.0,32.8354,32.8488,32.8287,32.8488,21000.0
2013-09-24 14:15:00,48.94,48.95,48.94,48.95,17200.0,32.8488,32.8555,32.8488,32.8555,17200.0
2013-09-24 14:20:00,48.95,48.95,48.92,48.95,17100.0,32.8555,32.8555,32.8354,32.8555,17100.0
2013-09-24 14:25:00,48.94,48.95,48.93,48.94,21400.0,32.8488,32.8555,32.8421,32.8488,21400.0
2013-09-24 14:30:00,48.93,48.94,48.93,48.94,15200.0,32.8421,32.8488,32.8421,32.8488,15200.0
2013-09-24 14:35:00,48.93,48.96,48.93,48.96,25000.0,32.8421,32.8622,32.8421,32.8622,25000.0
2013-09-24 14:40:00,48.96,48.97,48.94,48.95,27600.0,32.8622,32.869,32.8488,32.8555,27600.0
2013-09-24 14:45:00,48.95,48.97,48.94,48.95,35500.0,32.8555,32.869,32.8488,32.8555,35500.0
2013-09-24 14:50:00,48.94,48.94,48.91,48.94,21100.0,32.8488,32.8488,32.8287,32.8488,21100.0
2013-09-24 14:55:00,48.94,48.96,48.94,48.95,27700.0,32.8488,32.8622,32.8488,32.8555,27700.0
2013-09-24 15:00:00,48.95,48.96,48.93,48.94,38100.0,32.8555,32.8622,32.8421,32.8488,38100.0
2013-09-24 15:05:00,48.93,48.97,48.93,48.95,28500.0,32.8421,32.869,32.8421,32.8555,28500.0
2013-09-24 15:10:00,48.95,48.96,48.93,48.94,28800.0,32.8555,32.8622,32.8421,32.8488,28800.0
2013-09-24 15:15:00,48.95,48.97,48.94,48.96,27300.0,32.8555,32.869,32.8488,32.8622,27300.0
2013-09-24 15:20:00,48.96,48.97,48.92,48.94,33200.0,32.8622,32.869,32.8354,32.8488,33200.0
2013-09-24 15:25:00,48.94,48.94,48.89,48.91,34600.0,32.8488,32.8488,32.8153,32.8287,34600.0
2013-09-24 15:30:00,48.9,48.91,48.87,48.89,35200.0,32.822,32.8287,32.8018,32.8153,35200.0
2013-09-24 15:35:00,48.89,48.89,48.85,48.86,43000.0,32.8153,32.8153,32.7884,32.7951,43000.0
2013-09-24 15:40:00,48.86,48.87,48.84,48.87,47400.0,32.7951,32.8018,32.7817,32.8018,47400.0
2013-09-24 15:45:00,48.87,48.9,48.82,48.83,91500.0,32.8018,32.822,32.7683,32.775,91500.0
2013-09-24 15:50:00,48.83,48.83,48.81,48.82,133800.0,32.775,32.775,32.7616,32.7683,133800.0
2013-09-24 15:55:00,48.81,48.86,48.81,48.85,191100.0,32.7616,32.7951,32.7616,32.7884,191100.0
2013-09-25 09:30:00,48.75,48.85,48.74,48.81,99300.0,32.7213,32.7884,32.7146,32.7616,99300.0
2013-09-25 09:35:00,48.82,48.85,48.73,48.79,57700.0,32.7683,32.7884,32.7079,32.7481,57700.0
2013-09-25 09:40:00,48.8,48.82,48.74,48.75,43500.0,32.7549,32.7683,32.7146,32.7213,43500.0
2013-09-25 09:45:00,48.76,48.81,48.71,48.81,44500.0,32.728,32.7616,32.6944,32.7616,44500.0
2013-09-25 09:50:00,48.8,48.85,48.78,48.82,34100.0,32.7549,32.7884,32.7414,32.7683,34100.0
2013-09-25 09:55:00,48.83,48.87,48.8,48.8,37500.0,32.775,32.8018,32.7549,32.7549,37500.0
2013-09-25 10:00:00,48.79,48.81,48.76,48.76,46400.0,32.7481,32.7616,32.728,32.728,46400.0
2013-09-25 10:05:00,48.76,48.77,48.68,48.68,38300.0,32.728,32.7347,32.6743,32.6743,38300.0
2013-09-25 10:10:00,48.68,48.69,48.6,48.68,53100.0,32.6743,32.681,32.6206,32.6743,53100.0
2013-09-25 10:15:00,48.68,48.72,48.67,48.68,36700.0,32.6743,32.7012,32.6676,32.6743,36700.0
2013-09-25 10:20:00,48.67,48.67,48.63,48.67,33700.0,32.6676,32.6676,32.6407,32.6676,33700.0
2013-09-25 10:25:00,48.66,48.72,48.66,48.7,31400.0,32.6609,32.7012,32.6609,32.6877,31400.0
2013-09-25 10:30:00,48.71,48.76,48.7,48.75,40700.0,32.6944,32.728,32.6877,32.7213,40700.0
2013-09-25 10:35:00,48.75,48.82,48.74,48.79,35600.0,32.7213,32.7683,32.7146,32.7481,35600.0
2013-09-25 10:40:00,48.8,48.83,48.78,48.79,25500.0,32.7549,32.775,32.7414,32.7481,25500.0
2013-09-25 10:45:00,48.8,48.82,48.79,48.8,19800.0,32.7549,32.7683,32.7481,32.7549,19800.0
2013-09-25 10:50:00,48.8,48.81,48.76,48.77,24400.0,32.7549,32.7616,32.728,32.7347,24400.0
2013-09-25 10:55:00,48.77,48.78,48.73,48.73,18300.0,32.7347,32.7414,32.7079,32.7079,18300.0
2013-09-25 11:00:00,48.74,48.77,48.71,48.73,31200.0,32.7146,32.7347,32.6944,32.7079,31200.0
2013-09-25 11:05:00,48.72,48.76,48.72,48.76,27100.0,32.7012,32.728,32.7012,32.728,27100.0
2013-09-25 11:10:00,48.76,48.76,48.73,48.73,26500.0,32.728,32.728,32.7079,32.7079,26500.0
2013-09-25 11:15:00,48.73,48.79,48.73,48.76,28700.0,32.7079,32.7481,32.7079,32.728,28700.0
2013-09-25 11:20:00,48.77,48.82,48.77,48.79,15500.0,32.7347,32.7683,32.7347,32.7481,15500.0
2013-09-25 11:25:00,48.79,48.8,48.75,48.77,16100.0,32.7481,32.7549,32.7213,32.7347,16100.0
2013-09-25 11:30:00,48.76,48.78,48.75,48.76,18800.0,32.728,32.7414,32.7213,32.728,18800.0
2013-09-25 11:35:00,48.76,48.77,48.75,48.76,18100.0,32.728,32.7347,32.7213,32.728,18100.0
2013-09-25 11:40:00,48.75,48.79,48.75,48.78,39900.0,32.7213,32.7481,32.7213,32.7414,39900.0
2013-09-25 11:45:00,48.78,48.81,48.78,48.79,25500.0,32.7414,32.7616,32.7414,32.7481,25500.0
2013-09-25 11:50:00,48.8,48.82,48.79,48.79,14200.0,32.7549,32.7683,32.7481,32.7481,14200.0
2013-09-25 11:55:00,48.8,48.8,48.76,48.76,34600.0,32.7549,32.7549,32.728,32.728,34600.0
2013-09-25 12:00:00,48.76,48.77,48.75,48.77,42100.0,32.728,32.7347,32.7213,32.7347,42100.0
2013-09-25 12:05:00,48.77,48.78,48.73,48.73,36900.0,32.7347,32.7414,32.7079,32.7079,36900.0
2013-09-25 12:10:00,48.73,48.77,48.73,48.77,29400.0,32.7079,32.7347,32.7079,32.7347,29400.0
2013-09-25 12:15:00,48.77,48.79,48.77,48.78,23200.0,32.7347,32.7481,32.7347,32.7414,23200.0
2013-09-25 12:20:00,48.77,48.78,48.74,48.76,48900.0,32.7347,32.7414,32.7146,32.728,48900.0
2013-09-25 12:25:00,48.75,48.77,48.75,48.76,31600.0,32.7213,32.7347,32.7213,32.728,31600.0
2013-09-25 12:30:00,48.76,48.78,48.76,48.77,24600.0,32.728,32.7414,32.728,32.7347,24600.0
2013-09-25 12:35:00,48.76,48.77,48.76,48.77,9500.0,32.728,32.7347,32.728,32.7347,9500.0
2013-09-25 12:40:00,48.76,48.79,48.76,48.78,41100.0,32.728,32.7481,32.728,32.7414,41100.0
2013-09-25 12:45:00,48.77,48.79,48.77,48.78,24300.0,32.7347,32.7481,32.7347,32.7414,24300.0
2013-09-25 12:50:00,48.78,48.78,48.76,48.76,12600.0,32.7414,32.7414,32.728,32.728,12600.0
2013-09-25 12:55:00,48.76,48.8,48.76,48.79,37900.0,32.728,32.7549,32.728,32.7481,37900.0
2013-09-25 13:00:00,48.79,48.82,48.78,48.78,18900.0,32.7481,32.7683,32.7414,32.7414,18900.0
2013-09-25 13:05:00,48.78,48.8,48.76,48.77,19600.0,32.7414,32.7549,32.728,32.7347,19600.0
2013-09-25 13:10:00,48.77,48.8,48.77,48.78,15000.0,32.7347,32.7549,32.7347,32.7414,15000.0
2013-09-25 13:15:00,48.78,48.79,48.75,48.75,9000.0,32.7414,32.7481,32.7213,32.7213,9000.0
2013-09-25 13:20:00,48.75,48.79,48.75,48.77,21800.0,32.7213,32.7481,32.7213,32.7347,21800.0
2013-09-25 13:25:00,48.77,48.77,48.75,48.75,24500.0,32.7347,32.7347,32.7213,32.7213,24500.0
2013-09-25 13:30:00,48.75,48.75,48.68,48.69,106100.0,32.7213,32.7213,32.6743,32.681,106100.0
2013-09-25 13:35:00,48.69,48.71,48.63,48.65,62200.0,32.681,32.6944,32.6407,32.6542,62200.0
2013-09-25 13:40:00,48.66,48.66,48.56,48.57,63700.0,32.6609,32.6609,32.5938,32.6005,63700.0
2013-09-25 13:45:00,48.57,48.58,48.53,48.55,69000.0,32.6005,32.6072,32.5736,32.5871,69000.0
2013-09-25 13:50:00,48.54,48.55,48.47,48.51,86200.0,32.5803,32.5871,32.5334,32.5602,86200.0
2013-09-25 13:55:00,48.52,48.66,48.5,48.66,50000.0,32.5669,32.6609,32.5535,32.6609,50000.0
2013-09-25 14:00:00,48.66,48.66,48.64,48.64,19400.0,32.6609,32.6609,32.6475,32.6475,19400.0
2013-09-25 14:05:00,48.65,48.66,48.58,48.58,20500.0,32.6542,32.6609,32.6072,32.6072,20500.0
2013-09-25 14:10:00,48.59,48.6,48.53,48.54,39500.0,32.6139,32.6206,32.5736,32.5803,39500.0
2013-09-25 14:15:00,48.54,48.56,48.52,48.53,27700.0,32.5803,32.5938,32.5669,32.5736,27700.0
2013-09-25 14:20:00,48.53,48.54,48.51,48.53,22100.0,32.5736,32.5803,32.5602,32.5736,22100.0
2013-09-25 14:25:00,48.52,48.55,48.5,48.5,22000.0,32.5669,32.5871,32.5535,32.5535,22000.0
2013-09-25 14:30:00,48.5,48.56,48.49,48.51,33600.0,32.5535,32.5938,32.5468,32.5602,33600.0
2013-09-25 14:35:00,48.51,48.52,48.49,48.52,28500.0,32.5602,32.5669,32.5468,32.5669,28500.0
2013-09-25 14:40:00,48.52,48.52,48.46,48.46,51800.0,32.5669,32.5669,32.5266,32.5266,51800.0
2013-09-25 14:45:00,48.46,48.48,48.45,48.46,58000.0,32.5266,32.5401,32.5199,32.5266,58000.0
2013-09-25 14:50:00,48.46,48.46,48.42,48.42,45700.0,32.5266,32.5266,32.4998,32.4998,45700.0
2013-09-25 14:55:00,48.43,48.49,48.42,48.45,64800.0,32.5065,32.5468,32.4998,32.5199,64800.0
2013-09-25 15:00:00,48.45,48.48,48.45,48.47,28200.0,32.5199,32.5401,32.5199,32.5334,28200.0
2013-09-25 15:05:00,48.48,48.51,48.47,48.51,35600.0,32.5401,32.5602,32.5334,32.5602,35600.0
2013-09-25 15:10:00,48.5,48.56,48.5,48.53,43800.0,32.5535,32.5938,32.5535,32.5736,43800.0
2013-09-25 15:15:00,48.54,48.54,48.48,48.5,24800.0,32.5803,32.5803,32.5401,32.5535,24800.0
2013-09-25 15:20:00,48.49,48.52,48.46,48.49,29700.0,32.5468,32.5669,32.5266,32.5468,29700.0
2013-09-25 15:25:00,48.48,48.48,48.42,48.42,48600.0,32.5401,32.5401,32.4998,32.4998,48600.0
2013-09-25 15:30:00,48.42,48.44,48.41,48.43,33000.0,32.4998,32.5132,32.4931,32.5065,33000.0
2013-09-25 15:35:00,48.43,48.45,48.41,48.42,39600.0,32.5065,32.5199,32.4931,32.4998,39600.0
2013-09-25 15:40:00,48.42,48.43,48.4,48.41,52500.0,32.4998,32.5065,32.4864,32.4931,52500.0
2013-09-25 15:45:00,48.41,48.44,48.4,48.43,70500.0,32.4931,32.5132,32.4864,32.5065,70500.0
2013-09-25 15:50:00,48.44,48.44,48.4,48.43,103900.0,32.5132,32.5132,32.4864,32.5065,103900.0
2013-09-25 15:55:00,48.42,48.43,48.39,48.4,170200.0,32.4998,32.5065,32.4797,32.4864,170200.0
2013-09-26 09:30:00,48.51,48.6,48.47,48.59,49200.0,32.5602,32.6206,32.5334,32.6139,49200.0
2013-09-26 09:35:00,48.56,48.64,48.49,48.52,21800.0,32.5938,32.6475,32.5468,32.5669,21800.0
2013-09-26 09:40:00,48.5,48.57,48.5,48.51,11000.0,32.5535,32.6005,32.5535,32.5602,11000.0
2013-09-26 09:45:00,48.51,48.51,48.46,48.5,19700.0,32.5602,32.5602,32.5266,32.5535,19700.0
2013-09-26 09:50:00,48.49,48.51,48.45,48.49,20300.0,32.5468,32.5602,32.5199,32.5468,20300.0
2013-09-26 09:55:00,48.49,48.54,48.47,48.49,15700.0,32.5468,32.5803,32.5334,32.5468,15700.0
2013-09-26 10:00:00,48.49,48.51,48.45,48.5,24400.0,32.5468,32.5602,32.5199,32.5535,24400.0
2013-09-26 10:05:00,48.5,48.56,48.5,48.53,23100.0,32.5535,32.5938,32.5535,32.5736,23100.0
2013-09-26 10:10:00,48.53,48.61,48.53,48.55,21700.0,32.5736,32.6273,32.5736,32.5871,21700.0
2013-09-26 10:15:00,48.55,48.55,48.52,48.53,18500.0,32.5871,32.5871,32.5669,32.5736,18500.0
2013-09-26 10:20:00,48.53,48.54,48.45,48.47,17700.0,32.5736,32.5803,32.5199,32.5334,17700.0
2013-09-26 10:25:00,48.47,48.5,48.46,48.48,14900.0,32.5334,32.5535,32.5266,32.5401,14900.0
2013-09-26 10:30:00,48.5,48.58,48.5,48.58,18900.0,32.5535,32.6072,32.5535,32.6072,18900.0
2013-09-26 10:35:00,48.58,48.58,48.51,48.53,14900.0,32.6072,32.6072,32.5602,32.5736,14900.0
2013-09-26 10:40:00,48.52,48.53,48.48,48.49,24100.0,32.5669,32.5736,32.5401,32.5468,24100.0
2013-09-26 10:45:00,48.48,48.49,48.4,48.43,21200.0,32.5401,32.5468,32.4864,32.5065,21200.0
2013-09-26 10:50:00,48.42,48.45,48.41,48.43,16000.0,32.4998,32.5199,32.4931,32.5065,16000.0
2013-09-26 10:55:00,48.43,48.45,48.4,48.41,17000.0,32.5065,32.5199,32.4864,32.4931,17000.0
2013-09-26 11:00:00,48.42,48.42,48.36,48.38,18500.0,32.4998,32.4998,32.4595,32.4729,18500.0
2013-09-26 11:05:00,48.37,48.38,48.33,48.34,20800.0,32.4662,32.4729,32.4394,32.4461,20800.0
2013-09-26 11:10:00,48.34,48.41,48.33,48.38,22400.0,32.4461,32.4931,32.4394,32.4729,22400.0
2013-09-26 11:15:00,48.37,48.4,48.33,48.34,43200.0,32.4662,32.4864,32.4394,32.4461,43200.0
2013-09-26 11:20:00,48.35,48.38,48.34,48.37,22600.0,32.4528,32.4729,32.4461,32.4662,22600.0
2013-09-26 11:25:00,48.37,48.38,48.33,48.38,17500.0,32.4662,32.4729,32.4394,32.4729,17500.0
2013-09-26 11:30:00,48.38,48.42,48.36,48.42,28000.0,32.4729,32.4998,32.4595,32.4998,28000.0
2013-09-26 11:35:00,48.42,48.43,48.38,48.39,14600.0,32.4998,32.5065,32.4729,32.4797,14600.0
2013-09-26 11:40:00,48.39,48.41,48.37,48.39,10500.0,32.4797,32.4931,32.4662,32.4797,10500.0
2013-09-26 11:45:00,48.4,48.41,48.35,48.36,20600.0,32.4864,32.4931,32.4528,32.4595,20600.0
2013-09-26 11:50:00,48.36,48.4,48.35,48.38,31500.0,32.4595,32.4864,32.4528,32.4729,31500.0
2013-09-26 11:55:00,48.39,48.41,48.38,48.39,13900.0,32.4797,32.4931,32.4729,32.4797,13900.0
2013-09-26 12:00:00,48.39,48.4,48.36,48.36,14700.0,32.4797,32.4864,32.4595,32.4595,14700.0
2013-09-26 12:05:00,48.36,48.37,48.35,48.36,5000.0,32.4595,32.4662,32.4528,32.4595,5000.0
2013-09-26 12:10:00,48.35,48.37,48.34,48.34,12100.0,32.4528,32.4662,32.4461,32.4461,12100.0
2013-09-26 12:15:00,48.34,48.34,48.31,48.33,17100.0,32.4461,32.4461,32.426,32.4394,17100.0
2013-09-26 12:20:00,48.33,48.36,48.33,48.33,11100.0,32.4394,32.4595,32.4394,32.4394,11100.0
2013-09-26 12:25:00,48.34,48.38,48.33,48.38,9700.0,32.4461,32.4729,32.4394,32.4729,9700.0
2013-09-26 12:30:00,48.37,48.41,48.37,48.41,12800.0,32.4662,32.4931,32.4662,32.4931,12800.0
2013-09-26 12:35:00,48.4,48.41,48.39,48.4,10200.0,32.4864,32.4931,32.4797,32.4864,10200.0
2013-09-26 12:40:00,48.39,48.41,48.39,48.4,5500.0,32.4797,32.4931,32.4797,32.4864,5500.0
2013-09-26 12:45:00,48.41,48.43,48.37,48.38,14200.0,32.4931,32.5065,32.4662,32.4729,14200.0
2013-09-26 12:50:00,48.38,48.38,48.35,48.37,8800.0,32.4729,32.4729,32.4528,32.4662,8800.0
2013-09-26 12:55:00,48.36,48.39,48.36,48.37,9700.0,32.4595,32.4797,32.4595,32.4662,9700.0
2013-09-26 13:00:00,48.37,48.38,48.37,48.38,6500.0,32.4662,32.4729,32.4662,32.4729,6500.0
2013-09-26 13:05:00,48.38,48.41,48.38,48.41,11300.0,32.4729,32.4931,32.4729,32.4931,11300.0
2013-09-26 13:10:00,48.41,48.44,48.41,48.43,13600.0,32.4931,32.5132,32.4931,32.5065,13600.0
2013-09-26 13:15:00,48.43,48.43,48.41,48.41,7300.0,32.5065,32.5065,32.4931,32.4931,7300.0
2013-09-26 13:20:00,48.41,48.42,48.4,48.41,7100.0,32.4931,32.4998,32.4864,32.4931,7100.0
2013-09-26 13:25:00,48.41,48.44,48.4,48.43,15000.0,32.4931,32.5132,32.4864,32.5065,15000.0
2013-09-26 13:30:00,48.42,48.44,48.4,48.41,9900.0,32.4998,32.5132,32.4864,32.4931,9900.0
2013-09-26 13:35:00,48.4,48.41,48.37,48.38,11800.0,32.4864,32.4931,32.4662,32.4729,11800.0
2013-09-26 13:40:00,48.37,48.39,48.35,48.35,9900.0,32.4662,32.4797,32.4528,32.4528,9900.0
2013-09-26 13:45:00,48.35,48.37,48.32,48.36,27000.0,32.4528,32.4662,32.4327,32.4595,27000.0
2013-09-26 13:50:00,48.36,48.38,48.35,48.36,9500.0,32.4595,32.4729,32.4528,32.4595,9500.0
2013-09-26 13:55:00,48.36,48.38,48.35,48.35,11300.0,32.4595,32.4729,32.4528,32.4528,11300.0
2013-09-26 14:00:00,48.36,48.36,48.3,48.31,16100.0,32.4595,32.4595,32.4192,32.426,16100.0
2013-09-26 14:05:00,48.31,48.34,48.3,48.32,19500.0,32.426,32.4461,32.4192,32.4327,19500.0
2013-09-26 14:10:00,48.32,48.34,48.3,48.33,14700.0,32.4327,32.4461,32.4192,32.4394,14700.0
2013-09-26 14:15:00,48.32,48.36,48.31,48.36,8900.0,32.4327,32.4595,32.426,32.4595,8900.0
2013-09-26 14:20:00,48.35,48.39,48.32,48.38,11900.0,32.4528,32.4797,32.4327,32.4729,11900.0
2013-09-26 14:25:00,48.38,48.41,48.37,48.4,10700.0,32.4729,32.4931,32.4662,32.4864,10700.0
2013-09-26 14:30:00,48.39,48.41,48.37,48.39,19900.0,32.4797,32.4931,32.4662,32.4797,19900.0
2013-09-26 14:35:00,48.39,48.4,48.38,48.39,8000.0,32.4797,32.4864,32.4729,32.4797,8000.0
2013-09-26 14:40:00,48.4,48.4,48.32,48.36,60000.0,32.4864,32.4864,32.4327,32.4595,60000.0
2013-09-26 14:45:00,48.36,48.38,48.35,48.35,11000.0,32.4595,32.4729,32.4528,32.4528,11000.0
2013-09-26 14:50:00,48.35,48.39,48.35,48.39,10300.0,32.4528,32.4797,32.4528,32.4797,10300.0
2013-09-26 14:55:00,48.38,48.4,48.37,48.37,15200.0,32.4729,32.4864,32.4662,32.4662,15200.0
2013-09-26 15:00:00,48.36,48.38,48.35,48.35,19300.0,32.4595,32.4729,32.4528,32.4528,19300.0
2013-09-26 15:05:00,48.35,48.39,48.33,48.39,17600.0,32.4528,32.4797,32.4394,32.4797,17600.0
2013-09-26 15:10:00,48.39,48.39,48.34,48.36,14300.0,32.4797,32.4797,32.4461,32.4595,14300.0
2013-09-26 15:15:00,48.36,48.4,48.35,48.38,16800.0,32.4595,32.4864,32.4528,32.4729,16800.0
2013-09-26 15:20:00,48.38,48.41,48.37,48.39,14200.0,32.4729,32.4931,32.4662,32.4797,14200.0
2013-09-26 15:25:00,48.38,48.41,48.38,48.38,19300.0,32.4729,32.4931,32.4729,32.4729,19300.0
2013-09-26 15:30:00,48.37,48.43,48.36,48.43,21200.0,32.4662,32.5065,32.4595,32.5065,21200.0
2013-09-26 15:35:00,48.42,48.42,48.38,48.38,37500.0,32.4998,32.4998,32.4729,32.4729,37500.0
2013-09-26 15:40:00,48.38,48.39,48.37,48.39,16300.0,32.4729,32.4797,32.4662,32.4797,16300.0
2013-09-26 15:45:00,48.39,48.41,48.37,48.41,29900.0,32.4797,32.4931,32.4662,32.4931,29900.0
2013-09-26 15:50:00,48.41,48.43,48.4,48.41,48600.0,32.4931,32.5065,32.4864,32.4931,48600.0
2013-09-26 15:55:00,48.41,48.52,48.4,48.51,154600.0,32.4931,32.5669,32.4864,32.5602,154600.0
2013-09-27 09:30:00,48.3,48.4,48.24,48.39,35600.0,32.4192,32.4864,32.379,32.4797,35600.0
2013-09-27 09:35:00,48.36,48.36,48.2,48.21,38900.0,32.4595,32.4595,32.3521,32.3588,38900.0
2013-09-27 09:40:00,48.21,48.28,48.17,48.19,26300.0,32.3588,32.4058,32.332,32.3454,26300.0
2013-09-27 09:45:00,48.18,48.18,48.13,48.15,34000.0,32.3387,32.3387,32.3051,32.3186,34000.0
2013-09-27 09:50:00,48.16,48.21,48.16,48.17,35000.0,32.3253,32.3588,32.3253,32.332,35000.0
2013-09-27 09:55:00,48.17,48.18,48.1,48.12,25600.0,32.332,32.3387,32.285,32.2984,25600.0
2013-09-27 10:00:00,48.12,48.12,48.06,48.06,26400.0,32.2984,32.2984,32.2582,32.2582,26400.0
2013-09-27 10:05:00,48.07,48.07,48.02,48.03,40800.0,32.2649,32.2649,32.2313,32.238,40800.0
2013-09-27 10:10:00,48.03,48.13,48.01,48.09,32600.0,32.238,32.3051,32.2246,32.2783,32600.0
2013-09-27 10:15:00,48.09,48.12,48.05,48.12,55000.0,32.2783,32.2984,32.2514,32.2984,55000.0
2013-09-27 10:20:00,48.12,48.17,48.11,48.15,39500.0,32.2984,32.332,32.2917,32.3186,39500.0
2013-09-27 10:25:00,48.15,48.25,48.15,48.25,33600.0,32.3186,32.3857,32.3186,32.3857,33600.0
2013-09-27 10:30:00,48.25,48.25,48.2,48.22,70700.0,32.3857,32.3857,32.3521,32.3656,70700.0
2013-09-27 10:35:00,48.22,48.24,48.17,48.18,86800.0,32.3656,32.379,32.332,32.3387,86800.0
2013-09-27 10:40:00,48.18,48.21,48.17,48.17,31100.0,32.3387,32.3588,32.332,32.332,31100.0
2013-09-27 10:45:00,48.17,48.17,48.11,48.14,42600.0,32.332,32.332,32.2917,32.3119,42600.0
2013-09-27 10:50:00,48.15,48.15,48.12,48.13,19900.0,32.3186,32.3186,32.2984,32.3051,19900.0
2013-09-27 10:55:00,48.13,48.13,48.09,48.13,26900.0,32.3051,32.3051,32.2783,32.3051,26900.0
2013-09-27 11:00:00,48.13,48.13,48.07,48.07,30100.0,32.3051,32.3051,32.2649,32.2649,30100.0
2013-09-27 11:05:00,48.08,48.1,48.06,48.06,21100.0,32.2716,32.285,32.2582,32.2582,21100.0
2013-09-27 11:10:00,48.07,48.09,48.05,48.05,18200.0,32.2649,32.2783,32.2514,32.2514,18200.0
2013-09-27 11:15:00,48.05,48.07,48.02,48.03,43600.0,32.2514,32.2649,32.2313,32.238,43600.0
2013-09-27 11:20:00,48.03,48.06,48.02,48.06,23100.0,32.238,32.2582,32.2313,32.2582,23100.0
2013-09-27 11:25:00,48.06,48.12,48.06,48.11,18600.0,32.2582,32.2984,32.2582,32.2917,18600.0
2013-09-27 11:30:00,48.11,48.12,48.08,48.11,36200.0,32.2917,32.2984,32.2716,32.2917,36200.0
2013-09-27 11:35:00,48.1,48.13,48.08,48.08,74200.0,32.285,32.3051,32.2716,32.2716,74200.0
2013-09-27 11:40:00,48.08,48.11,48.08,48.08,18900.0,32.2716,32.2917,32.2716,32.2716,18900.0
2013-09-27 11:45:00,48.08,48.12,48.08,48.1,22500.0,32.2716,32.2984,32.2716,32.285,22500.0
2013-09-27 11:50:00,48.1,48.11,48.06,48.06,21200.0,32.285,32.2917,32.2582,32.2582,21200.0
2013-09-27 11:55:00,48.07,48.14,48.07,48.13,15200.0,32.2649,32.3119,32.2649,32.3051,15200.0
2013-09-27 12:00:00,48.13,48.14,48.11,48.13,23500.0,32.3051,32.3119,32.2917,32.3051,23500.0
2013-09-27 12:05:00,48.12,48.12,48.09,48.1,29400.0,32.2984,32.2984,32.2783,32.285,29400.0
2013-09-27 12:10:00,48.1,48.11,48.09,48.1,17400.0,32.285,32.2917,32.2783,32.285,17400.0
2013-09-27 12:15:00,48.1,48.14,48.09,48.14,23200.0,32.285,32.3119,32.2783,32.3119,23200.0
2013-09-27 12:20:00,48.14,48.14,48.1,48.11,39500.0,32.3119,32.3119,32.285,32.2917,39500.0
2013-09-27 12:25:00,48.1,48.12,48.1,48.12,40800.0,32.285,32.2984,32.285,32.2984,40800.0
2013-09-27 12:30:00,48.13,48.16,48.11,48.12,39400.0,32.3051,32.3253,32.2917,32.2984,39400.0
2013-09-27 12:35:00,48.11,48.12,48.09,48.1,27800.0,32.2917,32.2984,32.2783,32.285,27800.0
2013-09-27 12:40:00,48.1,48.11,48.05,48.06,18400.0,32.285,32.2917,32.2514,32.2582,18400.0
2013-09-27 12:45:00,48.06,48.07,48.05,48.06,21600.0,32.2582,32.2649,32.2514,32.2582,21600.0
2013-09-27 12:50:00,48.07,48.09,48.06,48.09,17300.0,32.2649,32.2783,32.2582,32.2783,17300.0
2013-09-27 12:55:00,48.08,48.09,48.06,48.08,22900.0,32.2716,32.2783,32.2582,32.2716,22900.0
2013-09-27 13:00:00,48.08,48.1,48.06,48.08,25900.0,32.2716,32.285,32.2582,32.2716,25900.0
2013-09-27 13:05:00,48.09,48.09,48.04,48.05,18900.0,32.2783,32.2783,32.2447,32.2514,18900.0
2013-09-27 13:10:00,48.06,48.09,48.05,48.08,21200.0,32.2582,32.2783,32.2514,32.2716,21200.0
2013-09-27 13:15:00,48.08,48.1,48.07,48.08,24200.0,32.2716,32.285,32.2649,32.2716,24200.0
2013-09-27 13:20:00,48.08,48.08,48.03,48.05,30400.0,32.2716,32.2716,32.238,32.2514,30400.0
2013-09-27 13:25:00,48.05,48.07,48.04,48.05,31400.0,32.2514,32.2649,32.2447,32.2514,31400.0
2013-09-27 13:30:00,48.05,48.09,48.04,48.07,23400.0,32.2514,32.2783,32.2447,32.2649,23400.0
2013-09-27 13:35:00,48.06,48.08,48.04,48.07,29800.0,32.2582,32.2716,32.2447,32.2649,29800.0
2013-09-27 13:40:00,48.07,48.12,48.07,48.12,24300.0,32.2649,32.2984,32.2649,32.2984,24300.0
2013-09-27 13:45:00,48.11,48.11,48.08,48.08,16200.0,32.2917,32.2917,32.2716,32.2716,16200.0
2013-09-27 13:50:00,48.09,48.09,48.07,48.09,16100.0,32.2783,32.2783,32.2649,32.2783,16100.0
2013-09-27 13:55:00,48.09,48.09,48.06,48.08,22400.0,32.2783,32.2783,32.2582,32.2716,22400.0
2013-09-27 14:00:00,48.08,48.11,48.07,48.1,20400.0,32.2716,32.2917,32.2649,32.285,20400.0
2013-09-27 14:05:00,48.09,48.11,48.05,48.06,33800.0,32.2783,32.2917,32.2514,32.2582,33800.0
2013-09-27 14:10:00,48.06,48.07,48.04,48.05,19600.0,32.2582,32.2649,32.2447,32.2514,19600.0
2013-09-27 14:15:00,48.06,48.06,48.02,48.02,29400.0,32.2582,32.2582,32.2313,32.2313,29400.0
2013-09-27 14:20:00,48.03,48.04,48.01,48.04,23100.0,32.238,32.2447,32.2246,32.2447,23100.0
2013-09-27 14:25:00,48.05,48.05,48.01,48.02,24200.0,32.2514,32.2514,32.2246,32.2313,24200.0
2013-09-27 14:30:00,48.02,48.07,48.0,48.05,63700.0,32.2313,32.2649,32.2179,32.2514,63700.0
2013-09-27 14:35:00,48.06,48.06,48.03,48.05,57400.0,32.2582,32.2582,32.238,32.2514,57400.0
2013-09-27 14:40:00,48.05,48.05,48.02,48.03,26900.0,32.2514,32.2514,32.2313,32.238,26900.0
2013-09-27 14:45:00,48.04,48.05,48.02,48.02,26500.0,32.2447,32.2514,32.2313,32.2313,26500.0
2013-09-27 14:50:00,48.01,48.04,48.01,48.04,16100.0,32.2246,32.2447,32.2246,32.2447,16100.0
2013-09-27 14:55:00,48.04,48.04,48.02,48.02,33500.0,32.2447,32.2447,32.2313,32.2313,33500.0
2013-09-27 15:00:00,48.02,48.03,48.0,48.02,33600.0,32.2313,32.238,32.2179,32.2313,33600.0
2013-09-27 15:05:00,48.01,48.01,47.99,48.0,62600.0,32.2246,32.2246,32.2112,32.2179,62600.0
2013-09-27 15:10:00,48.01,48.02,48.0,48.01,26900.0,32.2246,32.2313,32.2179,32.2246,26900.0
2013-09-27 15:15:00,48.01,48.01,47.99,48.0,30800.0,32.2246,32.2246,32.2112,32.2179,30800.0
2013-09-27 15:20:00,48.0,48.01,47.99,48.0,20400.0,32.2179,32.2246,32.2112,32.2179,20400.0
2013-09-27 15:25:00,48.0,48.03,47.99,48.02,25100.0,32.2179,32.238,32.2112,32.2313,25100.0
2013-09-27 15:30:00,48.03,48.04,48.02,48.04,21900.0,32.238,32.2447,32.2313,32.2447,21900.0
2013-09-27 15:35:00,48.04,48.08,48.03,48.08,34400.0,32.2447,32.2716,32.238,32.2716,34400.0
2013-09-27 15:40:00,48.08,48.09,48.05,48.07,45000.0,32.2716,32.2783,32.2514,32.2649,45000.0
2013-09-27 15:45:00,48.06,48.08,48.02,48.02,50700.0,32.2582,32.2716,32.2313,32.2313,50700.0
2013-09-27 15:50:00,48.02,48.12,48.02,48.11,136100.0,32.2313,32.2984,32.2313,32.2917,136100.0
2013-09-27 15:55:00,48.11,48.12,48.08,48.09,102800.0,32.2917,32.2984,32.2716,32.2783,102800.0
2013-09-30 09:30:00,47.77,47.87,47.5,47.8,152100.0,32.0635,32.1306,31.8823,32.0836,152100.0
2013-09-30 09:35:00,47.79,47.83,47.75,47.76,32900.0,32.0769,32.1038,32.0501,32.0568,32900.0
2013-09-30 09:40:00,47.75,47.8,47.74,47.74,27900.0,32.0501,32.0836,32.0434,32.0434,27900.0
2013-09-30 09:45:00,47.74,47.74,47.65,47.73,22500.0,32.0434,32.0434,31.983,32.0367,22500.0
2013-09-30 09:50:00,47.73,47.74,47.62,47.62,50300.0,32.0367,32.0434,31.9628,31.9628,50300.0
2013-09-30 09:55:00,47.62,47.68,47.61,47.65,26100.0,31.9628,32.0031,31.9561,31.983,26100.0
2013-09-30 10:00:00,47.64,47.72,47.62,47.65,78800.0,31.9763,32.0299,31.9628,31.983,78800.0
2013-09-30 10:05:00,47.64,47.68,47.63,47.64,25200.0,31.9763,32.0031,31.9695,31.9763,25200.0
2013-09-30 10:10:00,47.66,47.66,47.61,47.62,35400.0,31.9897,31.9897,31.9561,31.9628,35400.0
2013-09-30 10:15:00,47.61,47.69,47.61,47.68,25500.0,31.9561,32.0098,31.9561,32.0031,25500.0
2013-09-30 10:20:00,47.69,47.74,47.69,47.71,41600.0,32.0098,32.0434,32.0098,32.0232,41600.0
2013-09-30 10:25:00,47.71,47.79,47.7,47.74,37000.0,32.0232,32.0769,32.0165,32.0434,37000.0
2013-09-30 10:30:00,47.74,47.78,47.73,47.75,24800.0,32.0434,32.0702,32.0367,32.0501,24800.0
2013-09-30 10:35:00,47.75,47.8,47.75,47.77,28500.0,32.0501,32.0836,32.0501,32.0635,28500.0
2013-09-30 10:40:00,47.77,47.79,47.75,47.75,31000.0,32.0635,32.0769,32.0501,32.0501,31000.0
2013-09-30 10:45:00,47.75,47.82,47.74,47.77,31600.0,32.0501,32.0971,32.0434,32.0635,31600.0
2013-09-30 10:50:00,47.77,47.8,47.76,47.78,39700.0,32.0635,32.0836,32.0568,32.0702,39700.0
2013-09-30 10:55:00,47.78,47.83,47.78,47.82,20800.0,32.0702,32.1038,32.0702,32.0971,20800.0
2013-09-30 11:00:00,47.82,47.83,47.78,47.78,17800.0,32.0971,32.1038,32.0702,32.0702,17800.0
2013-09-30 11:05:00,47.79,47.8,47.77,47.78,22100.0,32.0769,32.0836,32.0635,32.0702,22100.0
2013-09-30 11:10:00,47.78,47.81,47.75,47.76,26300.0,32.0702,32.0904,32.0501,32.0568,26300.0
2013-09-30 11:15:00,47.77,47.78,47.73,47.73,16000.0,32.0635,32.0702,32.0367,32.0367,16000.0
2013-09-30 11:20:00,47.73,47.76,47.72,47.75,19600.0,32.0367,32.0568,32.0299,32.0501,19600.0
2013-09-30 11:25:00,47.76,47.78,47.73,47.73,28000.0,32.0568,32.0702,32.0367,32.0367,28000.0
2013-09-30 11:30:00,47.75,47.78,47.74,47.77,25700.0,32.0501,32.0702,32.0434,32.0635,25700.0
2013-09-30 11:35:00,47.77,47.85,47.77,47.85,34800.0,32.0635,32.1172,32.0635,32.1172,34800.0
2013-09-30 11:40:00,47.85,47.86,47.83,47.84,26200.0,32.1172,32.1239,32.1038,32.1105,26200.0
2013-09-30 11:45:00,47.83,47.87,47.83,47.86,37900.0,32.1038,32.1306,32.1038,32.1239,37900.0
2013-09-30 11:50:00,47.86,47.86,47.83,47.85,12900.0,32.1239,32.1239,32.1038,32.1172,12900.0
2013-09-30 11:55:00,47.86,47.89,47.85,47.89,26500.0,32.1239,32.1441,32.1172,32.1441,26500.0
2013-09-30 12:00:00,47.88,47.89,47.84,47.84,27800.0,32.1373,32.1441,32.1105,32.1105,27800.0
2013-09-30 12:05:00,47.84,47.85,47.8,47.81,21700.0,32.1105,32.1172,32.0836,32.0904,21700.0
2013-09-30 12:10:00,47.81,47.81,47.74,47.75,30100.0,32.0904,32.0904,32.0434,32.0501,30100.0
2013-09-30 12:15:00,47.74,47.78,47.71,47.73,18100.0,32.0434,32.0702,32.0232,32.0367,18100.0
2013-09-30 12:20:00,47.74,47.74,47.68,47.69,20800.0,32.0434,32.0434,32.0031,32.0098,20800.0
2013-09-30 12:25:00,47.69,47.73,47.68,47.73,15100.0,32.0098,32.0367,32.0031,32.0367,15100.0
2013-09-30 12:30:00,47.73,47.74,47.68,47.68,31100.0,32.0367,32.0434,32.0031,32.0031,31100.0
2013-09-30 12:35:00,47.69,47.69,47.66,47.67,16400.0,32.0098,32.0098,31.9897,31.9964,16400.0
2013-09-30 12:40:00,47.67,47.77,47.67,47.75,17500.0,31.9964,32.0635,31.9964,32.0501,17500.0
2013-09-30 12:45:00,47.75,47.79,47.75,47.77,13200.0,32.0501,32.0769,32.0501,32.0635,13200.0
2013-09-30 12:50:00,47.76,47.8,47.76,47.79,15000.0,32.0568,32.0836,32.0568,32.0769,15000.0
2013-09-30 12:55:00,47.77,47.81,47.77,47.8,16700.0,32.0635,32.0904,32.0635,32.0836,16700.0
2013-09-30 13:00:00,47.81,47.83,47.8,47.81,22900.0,32.0904,32.1038,32.0836,32.0904,22900.0
2013-09-30 13:05:00,47.81,47.81,47.79,47.8,9200.0,32.0904,32.0904,32.0769,32.0836,9200.0
2013-09-30 13:10:00,47.8,47.8,47.79,47.8,7400.0,32.0836,32.0836,32.0769,32.0836,7400.0
2013-09-30 13:15:00,47.8,47.88,47.79,47.88,23000.0,32.0836,32.1373,32.0769,32.1373,23000.0
2013-09-30 13:20:00,47.88,47.88,47.85,47.85,17100.0,32.1373,32.1373,32.1172,32.1172,17100.0
2013-09-30 13:25:00,47.86,47.86,47.82,47.83,19900.0,32.1239,32.1239,32.0971,32.1038,19900.0
2013-09-30 13:30:00,47.83,47.9,47.82,47.9,15300.0,32.1038,32.1508,32.0971,32.1508,15300.0
2013-09-30 13:35:00,47.9,47.93,47.87,47.89,25100.0,32.1508,32.1709,32.1306,32.1441,25100.0
2013-09-30 13:40:00,47.88,47.9,47.87,47.88,11600.0,32.1373,32.1508,32.1306,32.1373,11600.0
2013-09-30 13:45:00,47.88,47.89,47.86,47.89,6300.0,32.1373,32.1441,32.1239,32.1441,6300.0
2013-09-30 13:50:00,47.89,47.9,47.84,47.84,14200.0,32.1441,32.1508,32.1105,32.1105,14200.0
2013-09-30 13:55:00,47.83,47.83,47.73,47.76,21600.0,32.1038,32.1038,32.0367,32.0568,21600.0
2013-09-30 14:00:00,47.77,47.78,47.73,47.76,15600.0,32.0635,32.0702,32.0367,32.0568,15600.0
2013-09-30 14:05:00,47.75,47.8,47.74,47.78,14800.0,32.0501,32.0836,32.0434,32.0702,14800.0
2013-09-30 14:10:00,47.79,47.82,47.77,47.82,16500.0,32.0769,32.0971,32.0635,32.0971,16500.0
2013-09-30 14:15:00,47.82,47.83,47.77,47.83,11000.0,32.0971,32.1038,32.0635,32.1038,11000.0
2013-09-30 14:20:00,47.83,47.83,47.79,47.8,19100.0,32.1038,32.1038,32.0769,32.0836,19100.0
2013-09-30 14:25:00,47.8,47.81,47.78,47.78,11800.0,32.0836,32.0904,32.0702,32.0702,11800.0
2013-09-30 14:30:00,47.78,47.83,47.78,47.82,13900.0,32.0702,32.1038,32.0702,32.0971,13900.0
2013-09-30 14:35:00,47.82,47.83,47.8,47.8,15400.0,32.0971,32.1038,32.0836,32.0836,15400.0
2013-09-30 14:40:00,47.8,47.81,47.77,47.81,17600.0,32.0836,32.0904,32.0635,32.0904,17600.0
2013-09-30 14:45:00,47.81,47.86,47.8,47.86,27000.0,32.0904,32.1239,32.0836,32.1239,27000.0
2013-09-30 14:50:00,47.86,47.88,47.85,47.86,38300.0,32.1239,32.1373,32.1172,32.1239,38300.0
2013-09-30 14:55:00,47.86,47.86,47.83,47.84,32200.0,32.1239,32.1239,32.1038,32.1105,32200.0
2013-09-30 15:00:00,47.84,47.85,47.8,47.8,54500.0,32.1105,32.1172,32.0836,32.0836,54500.0
2013-09-30 15:05:00,47.8,47.83,47.8,47.83,35300.0,32.0836,32.1038,32.0836,32.1038,35300.0
2013-09-30 15:10:00,47.83,47.83,47.78,47.8,38700.0,32.1038,32.1038,32.0702,32.0836,38700.0
2013-09-30 15:15:00,47.8,47.83,47.78,47.82,31800.0,32.0836,32.1038,32.0702,32.0971,31800.0
2013-09-30 15:20:00,47.81,47.86,47.79,47.83,36600.0,32.0904,32.1239,32.0769,32.1038,36600.0
2013-09-30 15:25:00,47.83,47.85,47.81,47.83,22700.0,32.1038,32.1172,32.0904,32.1038,22700.0
2013-09-30 15:30:00,47.83,47.84,47.79,47.8,47300.0,32.1038,32.1105,32.0769,32.0836,47300.0
2013-09-30 15:35:00,47.8,47.82,47.78,47.79,67100.0,32.0836,32.0971,32.0702,32.0769,67100.0
2013-09-30 15:40:00,47.79,47.82,47.77,47.8,56100.0,32.0769,32.0971,32.0635,32.0836,56100.0
2013-09-30 15:45:00,47.81,47.88,47.81,47.84,90600.0,32.0904,32.1373,32.0904,32.1105,90600.0
2013-09-30 15:50:00,47.84,47.85,47.82,47.82,90100.0,32.1105,32.1172,32.0971,32.0971,90100.0
2013-09-30 15:55:00,47.82,47.93,47.81,47.93,303600.0,32.0971,32.1709,32.0904,32.1709,303600.0
2013-10-01 09:30:00,47.73,47.88,47.72,47.87,102000.0,32.0367,32.1373,32.0299,32.1306,102000.0
2013-10-01 09:35:00,47.87,47.91,47.82,47.84,32800.0,32.1306,32.1575,32.0971,32.1105,32800.0
2013-10-01 09:40:00,47.86,47.88,47.82,47.83,39800.0,32.1239,32.1373,32.0971,32.1038,39800.0
2013-10-01 09:45:00,47.83,47.9,47.79,47.79,118800.0,32.1038,32.1508,32.0769,32.0769,118800.0
2013-10-01 09:50:00,47.8,47.8,47.62,47.63,100600.0,32.0836,32.0836,31.9628,31.9695,100600.0
2013-10-01 09:55:00,47.62,47.67,47.55,47.67,64700.0,31.9628,31.9964,31.9158,31.9964,64700.0
2013-10-01 10:00:00,47.64,47.72,47.64,47.67,36900.0,31.9763,32.0299,31.9763,31.9964,36900.0
2013-10-01 10:05:00,47.68,47.72,47.66,47.72,30000.0,32.0031,32.0299,31.9897,32.0299,30000.0
2013-10-01 10:10:00,47.72,47.77,47.71,47.76,60500.0,32.0299,32.0635,32.0232,32.0568,60500.0
2013-10-01 10:15:00,47.76,47.79,47.75,47.77,19300.0,32.0568,32.0769,32.0501,32.0635,19300.0
2013-10-01 10:20:00,47.77,47.85,47.76,47.85,30300.0,32.0635,32.1172,32.0568,32.1172,30300.0
2013-10-01 10:25:00,47.85,47.87,47.82,47.84,46200.0,32.1172,32.1306,32.0971,32.1105,46200.0
2013-10-01 10:30:00,47.85,47.88,47.83,47.86,66100.0,32.1172,32.1373,32.1038,32.1239,66100.0
2013-10-01 10:35:00,47.87,47.87,47.83,47.84,34100.0,32.1306,32.1306,32.1038,32.1105,34100.0
2013-10-01 10:40:00,47.84,47.84,47.81,47.81,76300.0,32.1105,32.1105,32.0904,32.0904,76300.0
2013-10-01 10:45:00,47.82,47.84,47.8,47.82,49600.0,32.0971,32.1105,32.0836,32.0971,49600.0
2013-10-01 10:50:00,47.81,47.83,47.78,47.81,24400.0,32.0904,32.1038,32.0702,32.0904,24400.0
2013-10-01 10:55:00,47.82,47.89,47.8,47.81,77500.0,32.0971,32.1441,32.0836,32.0904,77500.0
2013-10-01 11:00:00,47.82,47.82,47.79,47.8,69100.0,32.0971,32.0971,32.0769,32.0836,69100.0
2013-10-01 11:05:00,47.8,47.8,47.76,47.76,32500.0,32.0836,32.0836,32.0568,32.0568,32500.0
2013-10-01 11:10:00,47.77,47.79,47.76,47.77,31000.0,32.0635,32.0769,32.0568,32.0635,31000.0
2013-10-01 11:15:00,47.77,47.8,47.77,47.8,22300.0,32.0635,32.0836,32.0635,32.0836,22300.0
2013-10-01 11:20:00,47.8,47.8,47.77,47.78,33900.0,32.0836,32.0836,32.0635,32.0702,33900.0
2013-10-01 11:25:00,47.78,47.8,47.76,47.78,28500.0,32.0702,32.0836,32.0568,32.0702,28500.0
2013-10-01 11:30:00,47.78,47.8,47.78,47.79,49500.0,32.0702,32.0836,32.0702,32.0769,49500.0
2013-10-01 11:35:00,47.8,47.8,47.78,47.8,22600.0,32.0836,32.0836,32.0702,32.0836,22600.0
2013-10-01 11:40:00,47.8,47.85,47.79,47.84,31900.0,32.0836,32.1172,32.0769,32.1105,31900.0
2013-10-01 11:45:00,47.84,47.87,47.82,47.85,27700.0,32.1105,32.1306,32.0971,32.1172,27700.0
2013-10-01 11:50:00,47.85,47.87,47.84,47.86,26000.0,32.1172,32.1306,32.1105,32.1239,26000.0
2013-10-01 11:55:00,47.86,47.87,47.84,47.87,29200.0,32.1239,32.1306,32.1105,32.1306,29200.0
2013-10-01 12:00:00,47.87,47.94,47.86,47.93,38500.0,32.1306,32.1776,32.1239,32.1709,38500.0
2013-10-01 12:05:00,47.92,47.94,47.92,47.94,8500.0,32.1642,32.1776,32.1642,32.1776,8500.0
2013-10-01 12:10:00,47.93,47.95,47.92,47.93,18600.0,32.1709,32.1843,32.1642,32.1709,18600.0
2013-10-01 12:15:00,47.92,47.93,47.91,47.93,13200.0,32.1642,32.1709,32.1575,32.1709,13200.0
2013-10-01 12:20:00,47.92,47.94,47.92,47.93,14000.0,32.1642,32.1776,32.1642,32.1709,14000.0
2013-10-01 12:25:00,47.93,47.98,47.91,47.94,56300.0,32.1709,32.2045,32.1575,32.1776,56300.0
2013-10-01 12:30:00,47.94,47.94,47.92,47.94,16800.0,32.1776,32.1776,32.1642,32.1776,16800.0
2013-10-01 12:35:00,47.94,47.94,47.92,47.93,15300.0,32.1776,32.1776,32.1642,32.1709,15300.0
2013-10-01 12:40:00,47.93,47.95,47.93,47.94,15600.0,32.1709,32.1843,32.1709,32.1776,15600.0
2013-10-01 12:45:00,47.95,47.96,47.93,47.95,20400.0,32.1843,32.191,32.1709,32.1843,20400.0
2013-10-01 12:50:00,47.95,47.95,47.94,47.95,18600.0,32.1843,32.1843,32.1776,32.1843,18600.0
2013-10-01 12:55:00,47.95,47.95,47.94,47.95,12700.0,32.1843,32.1843,32.1776,32.1843,12700.0
2013-10-01 13:00:00,47.95,47.95,47.94,47.95,33700.0,32.1843,32.1843,32.1776,32.1843,33700.0
2013-10-01 13:05:00,47.95,47.95,47.94,47.95,17200.0,32.1843,32.1843,32.1776,32.1843,17200.0
2013-10-01 13:10:00,47.95,47.96,47.94,47.95,31400.0,32.1843,32.191,32.1776,32.1843,31400.0
2013-10-01 13:15:00,47.95,47.95,47.93,47.94,46700.0,32.1843,32.1843,32.1709,32.1776,46700.0
2013-10-01 13:20:00,47.94,47.97,47.94,47.97,14500.0,32.1776,32.1978,32.1776,32.1978,14500.0
2013-10-01 13:25:00,47.96,47.98,47.95,47.98,19400.0,32.191,32.2045,32.1843,32.2045,19400.0
2013-10-01 13:30:00,47.97,47.98,47.96,47.97,77000.0,32.1978,32.2045,32.191,32.1978,77000.0
2013-10-01 13:35:00,47.96,47.96,47.94,47.95,13000.0,32.191,32.191,32.1776,32.1843,13000.0
2013-10-01 13:40:00,47.95,47.99,47.94,47.99,11900.0,32.1843,32.2112,32.1776,32.2112,11900.0
2013-10-01 13:45:00,47.99,48.0,47.98,47.99,17800.0,32.2112,32.2179,32.2045,32.2112,17800.0
2013-10-01 13:50:00,47.98,47.99,47.96,47.97,11400.0,32.2045,32.2112,32.191,32.1978,11400.0
2013-10-01 13:55:00,47.97,47.97,47.96,47.96,20900.0,32.1978,32.1978,32.191,32.191,20900.0
2013-10-01 14:00:00,47.97,47.97,47.91,47.93,20000.0,32.1978,32.1978,32.1575,32.1709,20000.0
2013-10-01 14:05:00,47.92,47.93,47.91,47.93,12900.0,32.1642,32.1709,32.1575,32.1709,12900.0
2013-10-01 14:10:00,47.92,47.93,47.91,47.93,8700.0,32.1642,32.1709,32.1575,32.1709,8700.0
2013-10-01 14:15:00,47.92,47.93,47.91,47.93,28300.0,32.1642,32.1709,32.1575,32.1709,28300.0
2013-10-01 14:20:00,47.93,47.93,47.91,47.93,14200.0,32.1709,32.1709,32.1575,32.1709,14200.0
2013-10-01 14:25:00,47.92,47.93,47.9,47.91,67000.0,32.1642,32.1709,32.1508,32.1575,67000.0
2013-10-01 14:30:00,47.91,47.91,47.9,47.91,15900.0,32.1575,32.1575,32.1508,32.1575,15900.0
2013-10-01 14:35:00,47.9,47.92,47.89,47.91,28000.0,32.1508,32.1642,32.1441,32.1575,28000.0
2013-10-01 14:40:00,47.91,47.92,47.89,47.89,54900.0,32.1575,32.1642,32.1441,32.1441,54900.0
2013-10-01 14:45:00,47.9,47.9,47.88,47.9,21600.0,32.1508,32.1508,32.1373,32.1508,21600.0
2013-10-01 14:50:00,47.9,47.92,47.89,47.89,26500.0,32.1508,32.1642,32.1441,32.1441,26500.0
2013-10-01 14:55:00,47.89,47.9,47.87,47.89,20900.0,32.1441,32.1508,32.1306,32.1441,20900.0
2013-10-01 15:00:00,47.89,47.9,47.87,47.88,16800.0,32.1441,32.1508,32.1306,32.1373,16800.0
2013-10-01 15:05:00,47.88,47.88,47.83,47.85,24400.0,32.1373,32.1373,32.1038,32.1172,24400.0
2013-10-01 15:10:00,47.86,47.9,47.86,47.89,23600.0,32.1239,32.1508,32.1239,32.1441,23600.0
2013-10-01 15:15:00,47.89,47.9,47.88,47.9,25300.0,32.1441,32.1508,32.1373,32.1508,25300.0
2013-10-01 15:20:00,47.9,47.9,47.87,47.87,43100.0,32.1508,32.1508,32.1306,32.1306,43100.0
2013-10-01 15:25:00,47.88,47.88,47.84,47.84,83500.0,32.1373,32.1373,32.1105,32.1105,83500.0
2013-10-01 15:30:00,47.84,47.85,47.83,47.85,44100.0,32.1105,32.1172,32.1038,32.1172,44100.0
2013-10-01 15:35:00,47.85,47.88,47.84,47.87,71000.0,32.1172,32.1373,32.1105,32.1306,71000.0
2013-10-01 15:40:00,47.86,47.89,47.85,47.87,33900.0,32.1239,32.1441,32.1172,32.1306,33900.0
2013-10-01 15:45:00,47.86,47.91,47.84,47.9,49500.0,32.1239,32.1575,32.1105,32.1508,49500.0
2013-10-01 15:50:00,47.9,47.91,47.88,47.91,53000.0,32.1508,32.1575,32.1373,32.1575,53000.0
2013-10-01 15:55:00,47.91,47.99,47.89,47.99,103000.0,32.1575,32.2112,32.1441,32.2112,103000.0
2013-10-02 09:30:00,47.91,47.91,47.67,47.7,71000.0,32.1575,32.1575,31.9964,32.0165,71000.0
2013-10-02 09:35:00,47.7,47.79,47.68,47.7,39400.0,32.0165,32.0769,32.0031,32.0165,39400.0
2013-10-02 09:40:00,47.69,47.72,47.52,47.52,57800.0,32.0098,32.0299,31.8957,31.8957,57800.0
2013-10-02 09:45:00,47.54,47.55,47.5,47.53,41500.0,31.9091,31.9158,31.8823,31.9024,41500.0
2013-10-02 09:50:00,47.53,47.58,47.51,47.55,21300.0,31.9024,31.936,31.889,31.9158,21300.0
2013-10-02 09:55:00,47.55,47.55,47.47,47.47,35500.0,31.9158,31.9158,31.8621,31.8621,35500.0
2013-10-02 10:00:00,47.48,47.52,47.44,47.46,45100.0,31.8689,31.8957,31.842,31.8554,45100.0
2013-10-02 10:05:00,47.47,47.48,47.42,47.44,70500.0,31.8621,31.8689,31.8286,31.842,70500.0
2013-10-02 10:10:00,47.43,47.45,47.41,47.44,49400.0,31.8353,31.8487,31.8219,31.842,49400.0
2013-10-02 10:15:00,47.44,47.46,47.41,47.43,37000.0,31.842,31.8554,31.8219,31.8353,37000.0
2013-10-02 10:20:00,47.42,47.45,47.41,47.42,59400.0,31.8286,31.8487,31.8219,31.8286,59400.0
2013-10-02 10:25:00,47.41,47.48,47.41,47.46,30700.0,31.8219,31.8689,31.8219,31.8554,30700.0
2013-10-02 10:30:00,47.46,47.46,47.4,47.43,39000.0,31.8554,31.8554,31.8152,31.8353,39000.0
2013-10-02 10:35:00,47.42,47.47,47.42,47.47,44000.0,31.8286,31.8621,31.8286,31.8621,44000.0
2013-10-02 10:40:00,47.48,47.5,47.45,47.47,28100.0,31.8689,31.8823,31.8487,31.8621,28100.0
2013-10-02 10:45:00,47.47,47.5,47.45,47.45,22200.0,31.8621,31.8823,31.8487,31.8487,22200.0
2013-10-02 10:50:00,47.46,47.49,47.46,47.49,21000.0,31.8554,31.8756,31.8554,31.8756,21000.0
2013-10-02 10:55:00,47.49,47.52,47.48,47.51,23700.0,31.8756,31.8957,31.8689,31.889,23700.0
2013-10-02 11:00:00,47.5,47.51,47.47,47.48,17800.0,31.8823,31.889,31.8621,31.8689,17800.0
2013-10-02 11:05:00,47.48,47.53,47.48,47.52,23200.0,31.8689,31.9024,31.8689,31.8957,23200.0
2013-10-02 11:10:00,47.53,47.58,47.51,47.58,20400.0,31.9024,31.936,31.889,31.936,20400.0
2013-10-02 11:15:00,47.58,47.63,47.57,47.62,34200.0,31.936,31.9695,31.9293,31.9628,34200.0
2013-10-02 11:20:00,47.61,47.64,47.59,47.6,16600.0,31.9561,31.9763,31.9427,31.9494,16600.0
2013-10-02 11:25:00,47.6,47.66,47.59,47.66,19600.0,31.9494,31.9897,31.9427,31.9897,19600.0
2013-10-02 11:30:00,47.66,47.71,47.66,47.7,50700.0,31.9897,32.0232,31.9897,32.0165,50700.0
2013-10-02 11:35:00,47.7,47.74,47.7,47.72,49000.0,32.0165,32.0434,32.0165,32.0299,49000.0
2013-10-02 11:40:00,47.72,47.75,47.71,47.72,30200.0,32.0299,32.0501,32.0232,32.0299,30200.0
2013-10-02 11:45:00,47.71,47.76,47.71,47.74,28300.0,32.0232,32.0568,32.0232,32.0434,28300.0
2013-10-02 11:50:00,47.73,47.74,47.7,47.7,78400.0,32.0367,32.0434,32.0165,32.0165,78400.0
2013-10-02 11:55:00,47.7,47.71,47.66,47.66,34200.0,32.0165,32.0232,31.9897,31.9897,34200.0
2013-10-02 12:00:00,47.66,47.67,47.62,47.65,57400.0,31.9897,31.9964,31.9628,31.983,57400.0
2013-10-02 12:05:00,47.65,47.7,47.64,47.68,37400.0,31.983,32.0165,31.9763,32.0031,37400.0
2013-10-02 12:10:00,47.68,47.68,47.64,47.67,27300.0,32.0031,32.0031,31.9763,31.9964,27300.0
2013-10-02 12:15:00,47.67,47.7,47.67,47.69,23400.0,31.9964,32.0165,31.9964,32.0098,23400.0
2013-10-02 12:20:00,47.69,47.71,47.68,47.68,14100.0,32.0098,32.0232,32.0031,32.0031,14100.0
2013-10-02 12:25:00,47.69,47.7,47.66,47.67,17000.0,32.0098,32.0165,31.9897,31.9964,17000.0
2013-10-02 12:30:00,47.68,47.72,47.67,47.72,232100.0,32.0031,32.0299,31.9964,32.0299,232100.0
2013-10-02 12:35:00,47.73,47.81,47.7,47.81,64500.0,32.0367,32.0904,32.0165,32.0904,64500.0
2013-10-02 12:40:00,47.81,47.82,47.78,47.79,44200.0,32.0904,32.0971,32.0702,32.0769,44200.0
2013-10-02 12:45:00,47.78,47.79,47.73,47.77,342400.0,32.0702,32.0769,32.0367,32.0635,342400.0
2013-10-02 12:50:00,47.77,47.82,47.75,47.8,26300.0,32.0635,32.0971,32.0501,32.0836,26300.0
2013-10-02 12:55:00,47.8,47.81,47.79,47.81,15600.0,32.0836,32.0904,32.0769,32.0904,15600.0
2013-10-02 13:00:00,47.82,47.83,47.82,47.82,16300.0,32.0971,32.1038,32.0971,32.0971,16300.0
2013-10-02 13:05:00,47.82,47.85,47.82,47.84,27000.0,32.0971,32.1172,32.0971,32.1105,27000.0
2013-10-02 13:10:00,47.84,47.84,47.8,47.8,33300.0,32.1105,32.1105,32.0836,32.0836,33300.0
2013-10-02 13:15:00,47.8,47.81,47.78,47.81,36200.0,32.0836,32.0904,32.0702,32.0904,36200.0
2013-10-02 13:20:00,47.8,47.85,47.79,47.84,17100.0,32.0836,32.1172,32.0769,32.1105,17100.0
2013-10-02 13:25:00,47.83,47.84,47.8,47.82,57700.0,32.1038,32.1105,32.0836,32.0971,57700.0
2013-10-02 13:30:00,47.82,47.83,47.81,47.82,11000.0,32.0971,32.1038,32.0904,32.0971,11000.0
2013-10-02 13:35:00,47.81,47.87,47.81,47.84,23600.0,32.0904,32.1306,32.0904,32.1105,23600.0
2013-10-02 13:40:00,47.84,47.84,47.81,47.81,18600.0,32.1105,32.1105,32.0904,32.0904,18600.0
2013-10-02 13:45:00,47.81,47.81,47.79,47.8,27800.0,32.0904,32.0904,32.0769,32.0836,27800.0
2013-10-02 13:50:00,47.81,47.85,47.8,47.85,17700.0,32.0904,32.1172,32.0836,32.1172,17700.0
2013-10-02 13:55:00,47.85,47.85,47.81,47.83,24600.0,32.1172,32.1172,32.0904,32.1038,24600.0
2013-10-02 14:00:00,47.83,47.83,47.79,47.83,45700.0,32.1038,32.1038,32.0769,32.1038,45700.0
2013-10-02 14:05:00,47.82,47.85,47.81,47.85,15400.0,32.0971,32.1172,32.0904,32.1172,15400.0
2013-10-02 14:10:00,47.85,47.86,47.83,47.83,17700.0,32.1172,32.1239,32.1038,32.1038,17700.0
2013-10-02 14:15:00,47.84,47.87,47.83,47.85,18000.0,32.1105,32.1306,32.1038,32.1172,18000.0
2013-10-02 14:20:00,47.85,47.89,47.85,47.89,12600.0,32.1172,32.1441,32.1172,32.1441,12600.0
2013-10-02 14:25:00,47.89,47.9,47.88,47.9,16500.0,32.1441,32.1508,32.1373,32.1508,16500.0
2013-10-02 14:30:00,47.89,47.9,47.86,47.87,19000.0,32.1441,32.1508,32.1239,32.1306,19000.0
2013-10-02 14:35:00,47.87,47.89,47.85,47.87,16500.0,32.1306,32.1441,32.1172,32.1306,16500.0
2013-10-02 14:40:00,47.87,47.87,47.84,47.85,17700.0,32.1306,32.1306,32.1105,32.1172,17700.0
2013-10-02 14:45:00,47.86,47.88,47.85,47.85,23400.0,32.1239,32.1373,32.1172,32.1172,23400.0
2013-10-02 14:50:00,47.85,47.87,47.83,47.83,18500.0,32.1172,32.1306,32.1038,32.1038,18500.0
2013-10-02 14:55:00,47.82,47.84,47.79,47.83,21500.0,32.0971,32.1105,32.0769,32.1038,21500.0
2013-10-02 15:00:00,47.83,47.84,47.81,47.81,20700.0,32.1038,32.1105,32.0904,32.0904,20700.0
2013-10-02 15:05:00,47.82,47.83,47.79,47.83,21300.0,32.0971,32.1038,32.0769,32.1038,21300.0
2013-10-02 15:10:00,47.83,47.85,47.81,47.82,17800.0,32.1038,32.1172,32.0904,32.0971,17800.0
2013-10-02 15:15:00,47.82,47.85,47.79,47.85,19500.0,32.0971,32.1172,32.0769,32.1172,19500.0
2013-10-02 15:20:00,47.85,47.86,47.83,47.85,35700.0,32.1172,32.1239,32.1038,32.1172,35700.0
2013-10-02 15:25:00,47.85,47.89,47.84,47.89,30800.0,32.1172,32.1441,32.1105,32.1441,30800.0
2013-10-02 15:30:00,47.89,47.93,47.88,47.93,44400.0,32.1441,32.1709,32.1373,32.1709,44400.0
2013-10-02 15:35:00,47.93,47.96,47.92,47.95,90800.0,32.1709,32.191,32.1642,32.1843,90800.0
2013-10-02 15:40:00,47.95,47.97,47.95,47.97,70000.0,32.1843,32.1978,32.1843,32.1978,70000.0
2013-10-02 15:45:00,47.97,47.98,47.92,47.94,129000.0,32.1978,32.2045,32.1642,32.1776,129000.0
2013-10-02 15:50:00,47.93,47.94,47.92,47.92,73400.0,32.1709,32.1776,32.1642,32.1642,73400.0
2013-10-02 15:55:00,47.93,48.01,47.93,48.0,251100.0,32.1709,32.2246,32.1709,32.2179,251100.0
2013-10-03 09:30:00,47.95,47.99,47.77,47.77,48400.0,32.1843,32.2112,32.0635,32.0635,48400.0
2013-10-03 09:35:00,47.77,47.85,47.76,47.77,15800.0,32.0635,32.1172,32.0568,32.0635,15800.0
2013-10-03 09:40:00,47.77,47.87,47.76,47.86,31900.0,32.0635,32.1306,32.0568,32.1239,31900.0
2013-10-03 09:45:00,47.86,47.89,47.83,47.85,22800.0,32.1239,32.1441,32.1038,32.1172,22800.0
2013-10-03 09:50:00,47.84,47.84,47.76,47.79,20000.0,32.1105,32.1105,32.0568,32.0769,20000.0
2013-10-03 09:55:00,47.78,47.8,47.75,47.77,18300.0,32.0702,32.0836,32.0501,32.0635,18300.0
2013-10-03 10:00:00,47.76,47.76,47.64,47.64,66500.0,32.0568,32.0568,31.9763,31.9763,66500.0
2013-10-03 10:05:00,47.64,47.64,47.58,47.62,64300.0,31.9763,31.9763,31.936,31.9628,64300.0
2013-10-03 10:10:00,47.62,47.64,47.59,47.59,35400.0,31.9628,31.9763,31.9427,31.9427,35400.0
2013-10-03 10:15:00,47.59,47.65,47.59,47.61,60700.0,31.9427,31.983,31.9427,31.9561,60700.0
2013-10-03 10:20:00,47.62,47.62,47.52,47.54,45900.0,31.9628,31.9628,31.8957,31.9091,45900.0
2013-10-03 10:25:00,47.54,47.57,47.53,47.56,22400.0,31.9091,31.9293,31.9024,31.9226,22400.0
2013-10-03 10:30:00,47.55,47.57,47.5,47.51,29700.0,31.9158,31.9293,31.8823,31.889,29700.0
2013-10-03 10:35:00,47.51,47.57,47.5,47.57,41900.0,31.889,31.9293,31.8823,31.9293,41900.0
2013-10-03 10:40:00,47.57,47.57,47.53,47.54,22700.0,31.9293,31.9293,31.9024,31.9091,22700.0
2013-10-03 10:45:00,47.54,47.56,47.5,47.55,29200.0,31.9091,31.9226,31.8823,31.9158,29200.0
2013-10-03 10:50:00,47.56,47.56,47.52,47.54,23000.0,31.9226,31.9226,31.8957,31.9091,23000.0
2013-10-03 10:55:00,47.54,47.57,47.54,47.55,32800.0,31.9091,31.9293,31.9091,31.9158,32800.0
2013-10-03 11:00:00,47.55,47.57,47.51,47.55,35600.0,31.9158,31.9293,31.889,31.9158,35600.0
2013-10-03 11:05:00,47.55,47.57,47.54,47.55,33800.0,31.9158,31.9293,31.9091,31.9158,33800.0
2013-10-03 11:10:00,47.55,47.57,47.51,47.53,28800.0,31.9158,31.9293,31.889,31.9024,28800.0
2013-10-03 11:15:00,47.52,47.56,47.52,47.53,28800.0,31.8957,31.9226,31.8957,31.9024,28800.0
2013-10-03 11:20:00,47.54,47.56,47.54,47.55,19400.0,31.9091,31.9226,31.9091,31.9158,19400.0
2013-10-03 11:25:00,47.54,47.55,47.47,47.48,41100.0,31.9091,31.9158,31.8621,31.8689,41100.0
2013-10-03 11:30:00,47.47,47.51,47.46,47.49,16800.0,31.8621,31.889,31.8554,31.8756,16800.0
2013-10-03 11:35:00,47.49,47.51,47.45,47.49,25500.0,31.8756,31.889,31.8487,31.8756,25500.0
2013-10-03 11:40:00,47.49,47.49,47.42,47.43,52700.0,31.8756,31.8756,31.8286,31.8353,52700.0
2013-10-03 11:45:00,47.43,47.44,47.38,47.42,144200.0,31.8353,31.842,31.8017,31.8286,144200.0
2013-10-03 11:50:00,47.42,47.45,47.39,47.41,50400.0,31.8286,31.8487,31.8085,31.8219,50400.0
2013-10-03 11:55:00,47.41,47.45,47.38,47.4,65000.0,31.8219,31.8487,31.8017,31.8152,65000.0
2013-10-03 12:00:00,47.39,47.45,47.36,47.44,45000.0,31.8085,31.8487,31.7883,31.842,45000.0
2013-10-03 12:05:00,47.43,47.47,47.43,47.46,20800.0,31.8353,31.8621,31.8353,31.8554,20800.0
2013-10-03 12:10:00,47.46,47.49,47.44,47.44,16500.0,31.8554,31.8756,31.842,31.842,16500.0
2013-10-03 12:15:00,47.45,47.47,47.44,47.46,13900.0,31.8487,31.8621,31.842,31.8554,13900.0
2013-10-03 12:20:00,47.46,47.48,47.43,47.43,17100.0,31.8554,31.8689,31.8353,31.8353,17100.0
2013-10-03 12:25:00,47.43,47.49,47.43,47.49,10800.0,31.8353,31.8756,31.8353,31.8756,10800.0
2013-10-03 12:30:00,47.49,47.52,47.42,47.42,38500.0,31.8756,31.8957,31.8286,31.8286,38500.0
2013-10-03 12:35:00,47.43,47.44,47.41,47.41,21800.0,31.8353,31.842,31.8219,31.8219,21800.0
2013-10-03 12:40:00,47.42,47.42,47.39,47.4,28800.0,31.8286,31.8286,31.8085,31.8152,28800.0
2013-10-03 12:45:00,47.41,47.51,47.39,47.51,42600.0,31.8219,31.889,31.8085,31.889,42600.0
2013-10-03 12:50:00,47.5,47.53,47.48,47.51,23400.0,31.8823,31.9024,31.8689,31.889,23400.0
2013-10-03 12:55:00,47.52,47.53,47.51,47.52,6500.0,31.8957,31.9024,31.889,31.8957,6500.0
2013-10-03 13:00:00,47.53,47.56,47.51,47.56,16800.0,31.9024,31.9226,31.889,31.9226,16800.0
2013-10-03 13:05:00,47.55,47.59,47.54,47.58,12900.0,31.9158,31.9427,31.9091,31.936,12900.0
2013-10-03 13:10:00,47.59,47.59,47.55,47.59,15200.0,31.9427,31.9427,31.9158,31.9427,15200.0
2013-10-03 13:15:00,47.59,47.59,47.55,47.59,10700.0,31.9427,31.9427,31.9158,31.9427,10700.0
2013-10-03 13:20:00,47.6,47.63,47.56,47.61,23600.0,31.9494,31.9695,31.9226,31.9561,23600.0
2013-10-03 13:25:00,47.61,47.69,47.61,47.67,23800.0,31.9561,32.0098,31.9561,31.9964,23800.0
2013-10-03 13:30:00,47.67,47.72,47.67,47.69,18800.0,31.9964,32.0299,31.9964,32.0098,18800.0
2013-10-03 13:35:00,47.69,47.74,47.69,47.73,16300.0,32.0098,32.0434,32.0098,32.0367,16300.0
2013-10-03 13:40:00,47.72,47.78,47.71,47.76,24600.0,32.0299,32.0702,32.0232,32.0568,24600.0
2013-10-03 13:45:00,47.77,47.78,47.73,47.74,13500.0,32.0635,32.0702,32.0367,32.0434,13500.0
2013-10-03 13:50:00,47.74,47.75,47.69,47.7,19100.0,32.0434,32.0501,32.0098,32.0165,19100.0
2013-10-03 13:55:00,47.7,47.75,47.69,47.74,26800.0,32.0165,32.0501,32.0098,32.0434,26800.0
2013-10-03 14:00:00,47.74,47.74,47.69,47.7,20900.0,32.0434,32.0434,32.0098,32.0165,20900.0
2013-10-03 14:05:00,47.7,47.7,47.65,47.66,25100.0,32.0165,32.0165,31.983,31.9897,25100.0
2013-10-03 14:10:00,47.67,47.78,47.66,47.74,105000.0,31.9964,32.0702,31.9897,32.0434,105000.0
2013-10-03 14:15:00,47.73,47.75,47.71,47.71,13000.0,32.0367,32.0501,32.0232,32.0232,13000.0
2013-10-03 14:20:00,47.71,47.71,47.57,47.58,41300.0,32.0232,32.0232,31.9293,31.936,41300.0
2013-10-03 14:25:00,47.59,47.73,47.59,47.72,63900.0,31.9427,32.0367,31.9427,32.0299,63900.0
2013-10-03 14:30:00,47.71,47.72,47.69,47.7,59200.0,32.0232,32.0299,32.0098,32.0165,59200.0
2013-10-03 14:35:00,47.7,47.71,47.66,47.67,34000.0,32.0165,32.0232,31.9897,31.9964,34000.0
2013-10-03 14:40:00,47.68,47.76,47.67,47.74,75000.0,32.0031,32.0568,31.9964,32.0434,75000.0
2013-10-03 14:45:00,47.75,47.75,47.71,47.72,11100.0,32.0501,32.0501,32.0232,32.0299,11100.0
2013-10-03 14:50:00,47.71,47.78,47.71,47.73,17000.0,32.0232,32.0702,32.0232,32.0367,17000.0
2013-10-03 14:55:00,47.73,47.76,47.69,47.7,22900.0,32.0367,32.0568,32.0098,32.0165,22900.0
2013-10-03 15:00:00,47.7,47.75,47.67,47.74,21400.0,32.0165,32.0501,31.9964,32.0434,21400.0
2013-10-03 15:05:00,47.73,47.74,47.69,47.69,17900.0,32.0367,32.0434,32.0098,32.0098,17900.0
2013-10-03 15:10:00,47.69,47.71,47.69,47.7,14800.0,32.0098,32.0232,32.0098,32.0165,14800.0
2013-10-03 15:15:00,47.69,47.7,47.68,47.7,25500.0,32.0098,32.0165,32.0031,32.0165,25500.0
2013-10-03 15:20:00,47.7,47.72,47.66,47.68,38500.0,32.0165,32.0299,31.9897,32.0031,38500.0
2013-10-03 15:25:00,47.69,47.74,47.68,47.73,29800.0,32.0098,32.0434,32.0031,32.0367,29800.0
2013-10-03 15:30:00,47.73,47.74,47.71,47.72,29000.0,32.0367,32.0434,32.0232,32.0299,29000.0
2013-10-03 15:35:00,47.73,47.73,47.71,47.73,32800.0,32.0367,32.0367,32.0232,32.0367,32800.0
2013-10-03 15:40:00,47.73,47.73,47.69,47.69,40300.0,32.0367,32.0367,32.0098,32.0098,40300.0
2013-10-03 15:45:00,47.7,47.7,47.62,47.62,66300.0,32.0165,32.0165,31.9628,31.9628,66300.0
2013-10-03 15:50:00,47.63,47.66,47.62,47.65,77900.0,31.9695,31.9897,31.9628,31.983,77900.0
2013-10-03 15:55:00,47.65,47.67,47.6,47.62,188000.0,31.983,31.9964,31.9494,31.9628,188000.0
2013-10-04 09:30:00,47.59,47.67,47.52,47.62,41400.0,31.9427,31.9964,31.8957,31.9628,41400.0
2013-10-04 09:35:00,47.61,47.72,47.61,47.69,21900.0,31.9561,32.0299,31.9561,32.0098,21900.0
2013-10-04 09:40:00,47.68,47.72,47.65,47.65,16400.0,32.0031,32.0299,31.983,31.983,16400.0
2013-10-04 09:45:00,47.64,47.74,47.62,47.74,25700.0,31.9763,32.0434,31.9628,32.0434,25700.0
2013-10-04 09:50:00,47.73,47.78,47.72,47.74,18600.0,32.0367,32.0702,32.0299,32.0434,18600.0
2013-10-04 09:55:00,47.75,47.84,47.75,47.82,16100.0,32.0501,32.1105,32.0501,32.0971,16100.0
2013-10-04 10:00:00,47.83,47.83,47.77,47.8,13100.0,32.1038,32.1038,32.0635,32.0836,13100.0
2013-10-04 10:05:00,47.81,47.9,47.81,47.89,22200.0,32.0904,32.1508,32.0904,32.1441,22200.0
2013-10-04 10:10:00,47.9,47.93,47.89,47.91,16700.0,32.1508,32.1709,32.1441,32.1575,16700.0
2013-10-04 10:15:00,47.9,47.93,47.88,47.88,25300.0,32.1508,32.1709,32.1373,32.1373,25300.0
2013-10-04 10:20:00,47.88,47.91,47.86,47.86,11500.0,32.1373,32.1575,32.1239,32.1239,11500.0
2013-10-04 10:25:00,47.86,47.88,47.82,47.82,11600.0,32.1239,32.1373,32.0971,32.0971,11600.0
2013-10-04 10:30:00,47.83,47.9,47.83,47.87,15000.0,32.1038,32.1508,32.1038,32.1306,15000.0
2013-10-04 10:35:00,47.87,47.88,47.84,47.85,24900.0,32.1306,32.1373,32.1105,32.1172,24900.0
2013-10-04 10:40:00,47.83,47.87,47.83,47.83,19100.0,32.1038,32.1306,32.1038,32.1038,19100.0
2013-10-04 10:45:00,47.83,47.86,47.82,47.86,21500.0,32.1038,32.1239,32.0971,32.1239,21500.0
2013-10-04 10:50:00,47.84,47.85,47.8,47.81,22300.0,32.1105,32.1172,32.0836,32.0904,22300.0
2013-10-04 10:55:00,47.81,47.84,47.8,47.83,20100.0,32.0904,32.1105,32.0836,32.1038,20100.0
2013-10-04 11:00:00,47.83,47.83,47.8,47.81,41900.0,32.1038,32.1038,32.0836,32.0904,41900.0
2013-10-04 11:05:00,47.8,47.85,47.75,47.78,29100.0,32.0836,32.1172,32.0501,32.0702,29100.0
2013-10-04 11:10:00,47.78,47.81,47.77,47.81,11000.0,32.0702,32.0904,32.0635,32.0904,11000.0
2013-10-04 11:15:00,47.8,47.82,47.78,47.82,16300.0,32.0836,32.0971,32.0702,32.0971,16300.0
2013-10-04 11:20:00,47.82,47.83,47.78,47.82,12500.0,32.0971,32.1038,32.0702,32.0971,12500.0
2013-10-04 11:25:00,47.83,47.84,47.78,47.78,22900.0,32.1038,32.1105,32.0702,32.0702,22900.0
2013-10-04 11:30:00,47.78,47.79,47.77,47.79,11500.0,32.0702,32.0769,32.0635,32.0769,11500.0
2013-10-04 11:35:00,47.79,47.79,47.76,47.79,23700.0,32.0769,32.0769,32.0568,32.0769,23700.0
2013-10-04 11:40:00,47.79,47.8,47.78,47.79,14000.0,32.0769,32.0836,32.0702,32.0769,14000.0
2013-10-04 11:45:00,47.79,47.83,47.79,47.83,19700.0,32.0769,32.1038,32.0769,32.1038,19700.0
2013-10-04 11:50:00,47.83,47.85,47.81,47.82,15200.0,32.1038,32.1172,32.0904,32.0971,15200.0
2013-10-04 11:55:00,47.82,47.83,47.81,47.81,8200.0,32.0971,32.1038,32.0904,32.0904,8200.0
2013-10-04 12:00:00,47.8,47.83,47.79,47.79,26100.0,32.0836,32.1038,32.0769,32.0769,26100.0
2013-10-04 12:05:00,47.79,47.8,47.76,47.78,17100.0,32.0769,32.0836,32.0568,32.0702,17100.0
2013-10-04 12:10:00,47.78,47.8,47.77,47.79,16100.0,32.0702,32.0836,32.0635,32.0769,16100.0
2013-10-04 12:15:00,47.8,47.86,47.8,47.86,19200.0,32.0836,32.1239,32.0836,32.1239,19200.0
2013-10-04 12:20:00,47.85,47.87,47.85,47.87,20700.0,32.1172,32.1306,32.1172,32.1306,20700.0
2013-10-04 12:25:00,47.87,47.93,47.87,47.92,16000.0,32.1306,32.1709,32.1306,32.1642,16000.0
2013-10-04 12:30:00,47.92,47.93,47.88,47.89,11300.0,32.1642,32.1709,32.1373,32.1441,11300.0
2013-10-04 12:35:00,47.89,47.9,47.87,47.9,9700.0,32.1441,32.1508,32.1306,32.1508,9700.0
2013-10-04 12:40:00,47.9,47.94,47.9,47.92,12500.0,32.1508,32.1776,32.1508,32.1642,12500.0
2013-10-04 12:45:00,47.92,47.93,47.9,47.9,5600.0,32.1642,32.1709,32.1508,32.1508,5600.0
2013-10-04 12:50:00,47.91,47.91,47.88,47.9,12000.0,32.1575,32.1575,32.1373,32.1508,12000.0
2013-10-04 12:55:00,47.89,47.92,47.89,47.91,8300.0,32.1441,32.1642,32.1441,32.1575,8300.0
2013-10-04 13:00:00,47.9,47.92,47.89,47.89,16200.0,32.1508,32.1642,32.1441,32.1441,16200.0
2013-10-04 13:05:00,47.9,47.92,47.9,47.92,5200.0,32.1508,32.1642,32.1508,32.1642,5200.0
2013-10-04 13:10:00,47.91,47.91,47.89,47.9,8000.0,32.1575,32.1575,32.1441,32.1508,8000.0
2013-10-04 13:15:00,47.9,47.91,47.87,47.91,14800.0,32.1508,32.1575,32.1306,32.1575,14800.0
2013-10-04 13:20:00,47.91,47.91,47.87,47.87,5900.0,32.1575,32.1575,32.1306,32.1306,5900.0
2013-10-04 13:25:00,47.87,47.89,47.87,47.88,6400.0,32.1306,32.1441,32.1306,32.1373,6400.0
2013-10-04 13:30:00,47.89,47.91,47.87,47.88,16100.0,32.1441,32.1575,32.1306,32.1373,16100.0
2013-10-04 13:35:00,47.89,47.93,47.89,47.89,53000.0,32.1441,32.1709,32.1441,32.1441,53000.0
2013-10-04 13:40:00,47.89,47.89,47.84,47.86,11800.0,32.1441,32.1441,32.1105,32.1239,11800.0
2013-10-04 13:45:00,47.86,47.86,47.81,47.83,25900.0,32.1239,32.1239,32.0904,32.1038,25900.0
2013-10-04 13:50:00,47.83,47.85,47.83,47.85,10200.0,32.1038,32.1172,32.1038,32.1172,10200.0
2013-10-04 13:55:00,47.85,47.85,47.8,47.81,16800.0,32.1172,32.1172,32.0836,32.0904,16800.0
2013-10-04 14:00:00,47.8,47.83,47.8,47.82,15800.0,32.0836,32.1038,32.0836,32.0971,15800.0
2013-10-04 14:05:00,47.83,47.84,47.83,47.84,20100.0,32.1038,32.1105,32.1038,32.1105,20100.0
2013-10-04 14:10:00,47.83,47.86,47.83,47.84,23500.0,32.1038,32.1239,32.1038,32.1105,23500.0
2013-10-04 14:15:00,47.85,47.87,47.84,47.86,11200.0,32.1172,32.1306,32.1105,32.1239,11200.0
2013-10-04 14:20:00,47.86,47.87,47.84,47.85,16400.0,32.1239,32.1306,32.1105,32.1172,16400.0
2013-10-04 14:25:00,47.86,47.87,47.84,47.86,94600.0,32.1239,32.1306,32.1105,32.1239,94600.0
2013-10-04 14:30:00,47.87,47.91,47.87,47.88,47700.0,32.1306,32.1575,32.1306,32.1373,47700.0
2013-10-04 14:35:00,47.89,47.93,47.89,47.93,11100.0,32.1441,32.1709,32.1441,32.1709,11100.0
2013-10-04 14:40:00,47.93,47.94,47.9,47.91,15200.0,32.1709,32.1776,32.1508,32.1575,15200.0
2013-10-04 14:45:00,47.91,47.97,47.91,47.96,13100.0,32.1575,32.1978,32.1575,32.191,13100.0
2013-10-04 14:50:00,47.97,48.0,47.96,47.98,19600.0,32.1978,32.2179,32.191,32.2045,19600.0
2013-10-04 14:55:00,47.98,47.98,47.92,47.93,17100.0,32.2045,32.2045,32.1642,32.1709,17100.0
2013-10-04 15:00:00,47.93,47.94,47.9,47.9,16500.0,32.1709,32.1776,32.1508,32.1508,16500.0
2013-10-04 15:05:00,47.91,47.94,47.9,47.94,31300.0,32.1575,32.1776,32.1508,32.1776,31300.0
2013-10-04 15:10:00,47.94,47.96,47.93,47.96,14300.0,32.1776,32.191,32.1709,32.191,14300.0
2013-10-04 15:15:00,47.96,47.96,47.89,47.9,53300.0,32.191,32.191,32.1441,32.1508,53300.0
2013-10-04 15:20:00,47.9,47.91,47.84,47.88,47200.0,32.1508,32.1575,32.1105,32.1373,47200.0
2013-10-04 15:25:00,47.89,47.91,47.89,47.91,19600.0,32.1441,32.1575,32.1441,32.1575,19600.0
2013-10-04 15:30:00,47.91,47.92,47.86,47.88,38200.0,32.1575,32.1642,32.1239,32.1373,38200.0
2013-10-04 15:35:00,47.88,47.89,47.86,47.87,40300.0,32.1373,32.1441,32.1239,32.1306,40300.0
2013-10-04 15:40:00,47.87,47.91,47.86,47.91,35900.0,32.1306,32.1575,32.1239,32.1575,35900.0
2013-10-04 15:45:00,47.91,47.95,47.9,47.94,91000.0,32.1575,32.1843,32.1508,32.1776,91000.0
2013-10-04 15:50:00,47.95,47.96,47.93,47.95,95700.0,32.1843,32.191,32.1709,32.1843,95700.0
2013-10-04 15:55:00,47.95,47.96,47.92,47.96,87200.0,32.1843,32.191,32.1642,32.191,87200.0
2013-10-07 09:30:00,47.91,47.93,47.74,47.93,132600.0,32.1575,32.1709,32.0434,32.1709,132600.0
2013-10-07 09:35:00,47.92,47.95,47.85,47.85,20100.0,32.1642,32.1843,32.1172,32.1172,20100.0
2013-10-07 09:40:00,47.85,47.9,47.81,47.81,32600.0,32.1172,32.1508,32.0904,32.0904,32600.0
2013-10-07 09:45:00,47.83,47.83,47.74,47.75,73100.0,32.1038,32.1038,32.0434,32.0501,73100.0
2013-10-07 09:50:00,47.75,47.79,47.73,47.76,51500.0,32.0501,32.0769,32.0367,32.0568,51500.0
2013-10-07 09:55:00,47.77,47.77,47.69,47.72,38600.0,32.0635,32.0635,32.0098,32.0299,38600.0
2013-10-07 10:00:00,47.7,47.73,47.66,47.67,36600.0,32.0165,32.0367,31.9897,31.9964,36600.0
2013-10-07 10:05:00,47.66,47.77,47.66,47.76,61600.0,31.9897,32.0635,31.9897,32.0568,61600.0
2013-10-07 10:10:00,47.77,47.82,47.77,47.79,45100.0,32.0635,32.0971,32.0635,32.0769,45100.0
2013-10-07 10:15:00,47.78,47.81,47.77,47.77,41400.0,32.0702,32.0904,32.0635,32.0635,41400.0
2013-10-07 10:20:00,47.77,47.79,47.73,47.75,111400.0,32.0635,32.0769,32.0367,32.0501,111400.0
2013-10-07 10:25:00,47.75,47.75,47.73,47.73,42700.0,32.0501,32.0501,32.0367,32.0367,42700.0
2013-10-07 10:30:00,47.74,47.79,47.73,47.76,56200.0,32.0434,32.0769,32.0367,32.0568,56200.0
2013-10-07 10:35:00,47.76,47.82,47.76,47.79,35800.0,32.0568,32.0971,32.0568,32.0769,35800.0
2013-10-07 10:40:00,47.8,47.85,47.79,47.83,22900.0,32.0836,32.1172,32.0769,32.1038,22900.0
2013-10-07 10:45:00,47.83,47.83,47.81,47.83,15300.0,32.1038,32.1038,32.0904,32.1038,15300.0
2013-10-07 10:50:00,47.83,47.89,47.83,47.88,42700.0,32.1038,32.1441,32.1038,32.1373,42700.0
2013-10-07 10:55:00,47.89,47.9,47.89,47.9,13600.0,32.1441,32.1508,32.1441,32.1508,13600.0
2013-10-07 11:00:00,47.9,47.9,47.83,47.87,28700.0,32.1508,32.1508,32.1038,32.1306,28700.0
2013-10-07 11:05:00,47.88,47.92,47.87,47.92,24600.0,32.1373,32.1642,32.1306,32.1642,24600.0
2013-10-07 11:10:00,47.91,47.98,47.91,47.97,39100.0,32.1575,32.2045,32.1575,32.1978,39100.0
2013-10-07 11:15:00,47.98,47.98,47.95,47.95,21900.0,32.2045,32.2045,32.1843,32.1843,21900.0
2013-10-07 11:20:00,47.95,47.96,47.93,47.93,11900.0,32.1843,32.191,32.1709,32.1709,11900.0
2013-10-07 11:25:00,47.94,47.94,47.91,47.92,91100.0,32.1776,32.1776,32.1575,32.1642,91100.0
2013-10-07 11:30:00,47.93,48.03,47.92,48.02,39900.0,32.1709,32.238,32.1642,32.2313,39900.0
2013-10-07 11:35:00,48.03,48.06,48.03,48.05,44300.0,32.238,32.2582,32.238,32.2514,44300.0
2013-10-07 11:40:00,48.04,48.07,48.04,48.04,32900.0,32.2447,32.2649,32.2447,32.2447,32900.0
2013-10-07 11:45:00,48.04,48.06,48.03,48.04,22700.0,32.2447,32.2582,32.238,32.2447,22700.0
2013-10-07 11:50:00,48.05,48.07,48.02,48.02,21300.0,32.2514,32.2649,32.2313,32.2313,21300.0
2013-10-07 11:55:00,48.01,48.04,48.01,48.03,7700.0,32.2246,32.2447,32.2246,32.238,7700.0
2013-10-07 12:00:00,48.03,48.04,47.98,48.0,19400.0,32.238,32.2447,32.2045,32.2179,19400.0
2013-10-07 12:05:00,48.0,48.02,47.99,48.01,14100.0,32.2179,32.2313,32.2112,32.2246,14100.0
2013-10-07 12:10:00,48.02,48.02,48.0,48.0,16300.0,32.2313,32.2313,32.2179,32.2179,16300.0
2013-10-07 12:15:00,48.0,48.03,48.0,48.03,17100.0,32.2179,32.238,32.2179,32.238,17100.0
2013-10-07 12:20:00,48.03,48.03,47.99,47.99,22800.0,32.238,32.238,32.2112,32.2112,22800.0
2013-10-07 12:25:00,47.99,48.01,47.98,47.98,21900.0,32.2112,32.2246,32.2045,32.2045,21900.0
2013-10-07 12:30:00,47.98,47.98,47.91,47.92,44300.0,32.2045,32.2045,32.1575,32.1642,44300.0
2013-10-07 12:35:00,47.91,47.94,47.91,47.93,16600.0,32.1575,32.1776,32.1575,32.1709,16600.0
2013-10-07 12:40:00,47.92,47.96,47.91,47.95,24200.0,32.1642,32.191,32.1575,32.1843,24200.0
2013-10-07 12:45:00,47.95,47.96,47.95,47.95,14700.0,32.1843,32.191,32.1843,32.1843,14700.0
2013-10-07 12:50:00,47.95,47.96,47.94,47.95,11300.0,32.1843,32.191,32.1776,32.1843,11300.0
2013-10-07 12:55:00,47.96,47.96,47.93,47.93,24800.0,32.191,32.191,32.1709,32.1709,24800.0
2013-10-07 13:00:00,47.93,47.97,47.93,47.97,22800.0,32.1709,32.1978,32.1709,32.1978,22800.0
2013-10-07 13:05:00,47.97,47.98,47.95,47.98,13400.0,32.1978,32.2045,32.1843,32.2045,13400.0
2013-10-07 13:10:00,47.98,48.02,47.97,48.02,29000.0,32.2045,32.2313,32.1978,32.2313,29000.0
2013-10-07 13:15:00,48.03,48.03,48.0,48.0,36700.0,32.238,32.238,32.2179,32.2179,36700.0
2013-10-07 13:20:00,48.01,48.01,48.0,48.01,10400.0,32.2246,32.2246,32.2179,32.2246,10400.0
2013-10-07 13:25:00,48.0,48.01,47.97,47.97,19600.0,32.2179,32.2246,32.1978,32.1978,19600.0
2013-10-07 13:30:00,47.98,48.0,47.95,47.96,27700.0,32.2045,32.2179,32.1843,32.191,27700.0
2013-10-07 13:35:00,47.96,47.96,47.93,47.93,19700.0,32.191,32.191,32.1709,32.1709,19700.0
2013-10-07 13:40:00,47.94,47.97,47.94,47.97,12300.0,32.1776,32.1978,32.1776,32.1978,12300.0
2013-10-07 13:45:00,47.97,48.01,47.97,48.0,25400.0,32.1978,32.2246,32.1978,32.2179,25400.0
2013-10-07 13:50:00,48.0,48.03,48.0,48.01,45900.0,32.2179,32.238,32.2179,32.2246,45900.0
2013-10-07 13:55:00,48.02,48.07,48.01,48.07,24000.0,32.2313,32.2649,32.2246,32.2649,24000.0
2013-10-07 14:00:00,48.07,48.1,48.06,48.06,40200.0,32.2649,32.285,32.2582,32.2582,40200.0
2013-10-07 14:05:00,48.07,48.08,48.03,48.03,16000.0,32.2649,32.2716,32.238,32.238,16000.0
2013-10-07 14:10:00,48.04,48.1,48.03,48.1,37800.0,32.2447,32.285,32.238,32.285,37800.0
2013-10-07 14:15:00,48.09,48.17,48.09,48.17,33200.0,32.2783,32.332,32.2783,32.332,33200.0
2013-10-07 14:20:00,48.17,48.19,48.17,48.18,52700.0,32.332,32.3454,32.332,32.3387,52700.0
2013-10-07 14:25:00,48.18,48.22,48.17,48.22,53100.0,32.3387,32.3656,32.332,32.3656,53100.0
2013-10-07 14:30:00,48.22,48.23,48.2,48.2,49500.0,32.3656,32.3723,32.3521,32.3521,49500.0
2013-10-07 14:35:00,48.21,48.24,48.21,48.23,42000.0,32.3588,32.379,32.3588,32.3723,42000.0
2013-10-07 14:40:00,48.23,48.24,48.18,48.18,39700.0,32.3723,32.379,32.3387,32.3387,39700.0
2013-10-07 14:45:00,48.18,48.18,48.15,48.18,44200.0,32.3387,32.3387,32.3186,32.3387,44200.0
2013-10-07 14:50:00,48.18,48.18,48.12,48.13,41700.0,32.3387,32.3387,32.2984,32.3051,41700.0
2013-10-07 14:55:00,48.13,48.17,48.13,48.17,31200.0,32.3051,32.332,32.3051,32.332,31200.0
2013-10-07 15:00:00,48.17,48.22,48.16,48.22,39500.0,32.332,32.3656,32.3253,32.3656,39500.0
2013-10-07 15:05:00,48.22,48.22,48.14,48.16,53400.0,32.3656,32.3656,32.3119,32.3253,53400.0
2013-10-07 15:10:00,48.16,48.18,48.15,48.18,29900.0,32.3253,32.3387,32.3186,32.3387,29900.0
2013-10-07 15:15:00,48.18,48.2,48.17,48.19,35600.0,32.3387,32.3521,32.332,32.3454,35600.0
2013-10-07 15:20:00,48.18,48.19,48.11,48.12,29500.0,32.3387,32.3454,32.2917,32.2984,29500.0
2013-10-07 15:25:00,48.12,48.15,48.1,48.11,43300.0,32.2984,32.3186,32.285,32.2917,43300.0
2013-10-07 15:30:00,48.11,48.13,48.11,48.11,45200.0,32.2917,32.3051,32.2917,32.2917,45200.0
2013-10-07 15:35:00,48.11,48.12,48.07,48.07,71500.0,32.2917,32.2984,32.2649,32.2649,71500.0
2013-10-07 15:40:00,48.07,48.09,48.06,48.09,67100.0,32.2649,32.2783,32.2582,32.2783,67100.0
2013-10-07 15:45:00,48.09,48.09,48.04,48.04,71800.0,32.2783,32.2783,32.2447,32.2447,71800.0
2013-10-07 15:50:00,48.05,48.08,48.04,48.08,76200.0,32.2514,32.2716,32.2447,32.2716,76200.0
2013-10-07 15:55:00,48.07,48.08,47.98,47.98,173400.0,32.2649,32.2716,32.2045,32.2045,173400.0
2013-10-08 09:30:00,47.85,47.85,47.4,47.4,98800.0,32.3746,32.3746,32.0702,32.0702,98800.0
2013-10-08 09:35:00,47.4,47.51,47.36,47.46,98300.0,32.0702,32.1446,32.0431,32.1108,98300.0
2013-10-08 09:40:00,47.46,47.7,47.45,47.7,213700.0,32.1108,32.2731,32.104,32.2731,213700.0
2013-10-08 09:45:00,47.7,47.7,47.58,47.58,78400.0,32.2731,32.2731,32.192,32.192,78400.0
2013-10-08 09:50:00,47.59,47.62,47.53,47.56,56800.0,32.1987,32.219,32.1581,32.1784,56800.0
2013-10-08 09:55:00,47.56,47.62,47.5,47.53,55900.0,32.1784,32.219,32.1378,32.1581,55900.0
2013-10-08 10:00:00,47.53,47.55,47.48,47.53,80000.0,32.1581,32.1717,32.1243,32.1581,80000.0
2013-10-08 10:05:00,47.53,47.56,47.51,47.51,36600.0,32.1581,32.1784,32.1446,32.1446,36600.0
2013-10-08 10:10:00,47.5,47.51,47.47,47.49,63300.0,32.1378,32.1446,32.1175,32.1311,63300.0
2013-10-08 10:15:00,47.51,47.61,47.5,47.61,47400.0,32.1446,32.2123,32.1378,32.2123,47400.0
2013-10-08 10:20:00,47.62,47.64,47.59,47.6,23100.0,32.219,32.2325,32.1987,32.2055,23100.0
2013-10-08 10:25:00,47.61,47.69,47.61,47.68,31200.0,32.2123,32.2664,32.2123,32.2596,31200.0
2013-10-08 10:30:00,47.68,47.71,47.65,47.66,31700.0,32.2596,32.2799,32.2393,32.2461,31700.0
2013-10-08 10:35:00,47.67,47.75,47.66,47.75,44400.0,32.2528,32.307,32.2461,32.307,44400.0
2013-10-08 10:40:00,47.75,47.83,47.72,47.83,57300.0,32.307,32.3611,32.2867,32.3611,57300.0
2013-10-08 10:45:00,47.83,47.84,47.74,47.77,88400.0,32.3611,32.3679,32.3002,32.3205,88400.0
2013-10-08 10:50:00,47.76,47.76,47.69,47.73,58200.0,32.3137,32.3137,32.2664,32.2934,58200.0
2013-10-08 10:55:00,47.74,47.75,47.7,47.71,64500.0,32.3002,32.307,32.2731,32.2799,64500.0
2013-10-08 11:00:00,47.7,47.72,47.68,47.68,51900.0,32.2731,32.2867,32.2596,32.2596,51900.0
2013-10-08 11:05:00,47.68,47.77,47.68,47.77,54800.0,32.2596,32.3205,32.2596,32.3205,54800.0
2013-10-08 11:10:00,47.77,47.77,47.72,47.76,43300.0,32.3205,32.3205,32.2867,32.3137,43300.0
2013-10-08 11:15:00,47.76,47.76,47.66,47.72,44500.0,32.3137,32.3137,32.2461,32.2867,44500.0
2013-10-08 11:20:00,47.72,47.74,47.71,47.73,31000.0,32.2867,32.3002,32.2799,32.2934,31000.0
2013-10-08 11:25:00,47.74,47.76,47.69,47.69,21900.0,32.3002,32.3137,32.2664,32.2664,21900.0
2013-10-08 11:30:00,47.69,47.71,47.65,47.65,35500.0,32.2664,32.2799,32.2393,32.2393,35500.0
2013-10-08 11:35:00,47.65,47.68,47.6,47.61,70500.0,32.2393,32.2596,32.2055,32.2123,70500.0
2013-10-08 11:40:00,47.62,47.64,47.59,47.6,36900.0,32.219,32.2325,32.1987,32.2055,36900.0
2013-10-08 11:45:00,47.6,47.61,47.53,47.54,34000.0,32.2055,32.2123,32.1581,32.1649,34000.0
2013-10-08 11:50:00,47.55,47.58,47.55,47.57,26300.0,32.1717,32.192,32.1717,32.1852,26300.0
2013-10-08 11:55:00,47.58,47.62,47.57,47.6,40800.0,32.192,32.219,32.1852,32.2055,40800.0
2013-10-08 12:00:00,47.61,47.61,47.55,47.58,35100.0,32.2123,32.2123,32.1717,32.192,35100.0
2013-10-08 12:05:00,47.58,47.58,47.55,47.56,18800.0,32.192,32.192,32.1717,32.1784,18800.0
2013-10-08 12:10:00,47.56,47.58,47.55,47.57,25900.0,32.1784,32.192,32.1717,32.1852,25900.0
2013-10-08 12:15:00,47.57,47.6,47.56,47.58,16500.0,32.1852,32.2055,32.1784,32.192,16500.0
2013-10-08 12:20:00,47.58,47.6,47.57,47.57,26200.0,32.192,32.2055,32.1852,32.1852,26200.0
2013-10-08 12:25:00,47.57,47.57,47.54,47.56,25400.0,32.1852,32.1852,32.1649,32.1784,25400.0
2013-10-08 12:30:00,47.56,47.56,47.51,47.54,30300.0,32.1784,32.1784,32.1446,32.1649,30300.0
2013-10-08 12:35:00,47.54,47.59,47.53,47.56,38000.0,32.1649,32.1987,32.1581,32.1784,38000.0
2013-10-08 12:40:00,47.56,47.57,47.53,47.57,30100.0,32.1784,32.1852,32.1581,32.1852,30100.0
2013-10-08 12:45:00,47.56,47.63,47.56,47.62,27100.0,32.1784,32.2258,32.1784,32.219,27100.0
2013-10-08 12:50:00,47.61,47.62,47.59,47.59,26100.0,32.2123,32.219,32.1987,32.1987,26100.0
2013-10-08 12:55:00,47.59,47.64,47.59,47.64,27600.0,32.1987,32.2325,32.1987,32.2325,27600.0
2013-10-08 13:00:00,47.64,47.69,47.64,47.66,30600.0,32.2325,32.2664,32.2325,32.2461,30600.0
2013-10-08 13:05:00,47.65,47.66,47.62,47.62,17100.0,32.2393,32.2461,32.219,32.219,17100.0
2013-10-08 13:10:00,47.61,47.62,47.58,47.59,20700.0,32.2123,32.219,32.192,32.1987,20700.0
2013-10-08 13:15:00,47.58,47.59,47.55,47.55,21900.0,32.192,32.1987,32.1717,32.1717,21900.0
2013-10-08 13:20:00,47.55,47.56,47.52,47.53,24400.0,32.1717,32.1784,32.1514,32.1581,24400.0
2013-10-08 13:25:00,47.54,47.6,47.53,47.59,29700.0,32.1649,32.2055,32.1581,32.1987,29700.0
2013-10-08 13:30:00,47.6,47.62,47.58,47.59,32100.0,32.2055,32.219,32.192,32.1987,32100.0
2013-10-08 13:35:00,47.59,47.61,47.57,47.61,20900.0,32.1987,32.2123,32.1852,32.2123,20900.0
2013-10-08 13:40:00,47.61,47.61,47.58,47.61,43300.0,32.2123,32.2123,32.192,32.2123,43300.0
2013-10-08 13:45:00,47.61,47.64,47.6,47.6,38400.0,32.2123,32.2325,32.2055,32.2055,38400.0
2013-10-08 13:50:00,47.6,47.64,47.6,47.63,33300.0,32.2055,32.2325,32.2055,32.2258,33300.0
2013-10-08 13:55:00,47.63,47.66,47.63,47.64,33700.0,32.2258,32.2461,32.2258,32.2325,33700.0
2013-10-08 14:00:00,47.64,47.64,47.6,47.62,24300.0,32.2325,32.2325,32.2055,32.219,24300.0
2013-10-08 14:05:00,47.62,47.62,47.6,47.61,33800.0,32.219,32.219,32.2055,32.2123,33800.0
2013-10-08 14:10:00,47.61,47.64,47.6,47.62,24300.0,32.2123,32.2325,32.2055,32.219,24300.0
2013-10-08 14:15:00,47.62,47.62,47.57,47.58,35500.0,32.219,32.219,32.1852,32.192,35500.0
2013-10-08 14:20:00,47.59,47.65,47.56,47.63,33600.0,32.1987,32.2393,32.1784,32.2258,33600.0
2013-10-08 14:25:00,47.63,47.63,47.59,47.62,35400.0,32.2258,32.2258,32.1987,32.219,35400.0
2013-10-08 14:30:00,47.61,47.63,47.58,47.59,38400.0,32.2123,32.2258,32.192,32.1987,38400.0
2013-10-08 14:35:00,47.58,47.59,47.55,47.56,34900.0,32.192,32.1987,32.1717,32.1784,34900.0
2013-10-08 14:40:00,47.55,47.56,47.53,47.53,25700.0,32.1717,32.1784,32.1581,32.1581,25700.0
2013-10-08 14:45:00,47.53,47.54,47.51,47.54,38300.0,32.1581,32.1649,32.1446,32.1649,38300.0
2013-10-08 14:50:00,47.54,47.54,47.5,47.53,28600.0,32.1649,32.1649,32.1378,32.1581,28600.0
2013-10-08 14:55:00,47.52,47.55,47.51,47.54,43700.0,32.1514,32.1717,32.1446,32.1649,43700.0
2013-10-08 15:00:00,47.55,47.56,47.51,47.52,46100.0,32.1717,32.1784,32.1446,32.1514,46100.0
2013-10-08 15:05:00,47.52,47.53,47.5,47.5,30600.0,32.1514,32.1581,32.1378,32.1378,30600.0
2013-10-08 15:10:00,47.49,47.51,47.48,47.48,26900.0,32.1311,32.1446,32.1243,32.1243,26900.0
2013-10-08 15:15:00,47.48,47.52,47.47,47.52,23100.0,32.1243,32.1514,32.1175,32.1514,23100.0
2013-10-08 15:20:00,47.52,47.58,47.51,47.57,45700.0,32.1514,32.192,32.1446,32.1852,45700.0
2013-10-08 15:25:00,47.57,47.58,47.55,47.57,28000.0,32.1852,32.192,32.1717,32.1852,28000.0
2013-10-08 15:30:00,47.57,47.58,47.54,47.56,62100.0,32.1852,32.192,32.1649,32.1784,62100.0
2013-10-08 15:35:00,47.55,47.56,47.5,47.54,99900.0,32.1717,32.1784,32.1378,32.1649,99900.0
2013-10-08 15:40:00,47.54,47.55,47.52,47.52,63200.0,32.1649,32.1717,32.1514,32.1514,63200.0
2013-10-08 15:45:00,47.52,47.52,47.46,47.47,84800.0,32.1514,32.1514,32.1108,32.1175,84800.0
2013-10-08 15:50:00,47.46,47.48,47.44,47.44,123000.0,32.1108,32.1243,32.0972,32.0972,123000.0
2013-10-08 15:55:00,47.44,47.44,47.38,47.41,268000.0,32.0972,32.0972,32.0566,32.0769,268000.0
2013-10-09 09:30:00,47.54,47.56,47.31,47.5,124300.0,32.1649,32.1784,32.0093,32.1378,124300.0
2013-10-09 09:35:00,47.52,47.68,47.46,47.67,55500.0,32.1514,32.2596,32.1108,32.2528,55500.0
2013-10-09 09:40:00,47.69,47.73,47.62,47.71,66500.0,32.2664,32.2934,32.219,32.2799,66500.0
2013-10-09 09:45:00,47.71,47.71,47.61,47.64,33800.0,32.2799,32.2799,32.2123,32.2325,33800.0
2013-10-09 09:50:00,47.63,47.66,47.59,47.65,79000.0,32.2258,32.2461,32.1987,32.2393,79000.0
2013-10-09 09:55:00,47.66,47.75,47.65,47.68,21200.0,32.2461,32.307,32.2393,32.2596,21200.0
2013-10-09 10:00:00,47.68,47.68,47.63,47.64,36800.0,32.2596,32.2596,32.2258,32.2325,36800.0
2013-10-09 10:05:00,47.65,47.79,47.61,47.76,37400.0,32.2393,32.334,32.2123,32.3137,37400.0
2013-10-09 10:10:00,47.76,47.81,47.72,47.8,34000.0,32.3137,32.3476,32.2867,32.3408,34000.0
2013-10-09 10:15:00,47.8,47.87,47.8,47.87,28700.0,32.3408,32.3882,32.3408,32.3882,28700.0
2013-10-09 10:20:00,47.87,47.96,47.87,47.96,42100.0,32.3882,32.4491,32.3882,32.4491,42100.0
2013-10-09 10:25:00,47.96,47.97,47.9,47.91,27800.0,32.4491,32.4558,32.4085,32.4152,27800.0
2013-10-09 10:30:00,47.91,47.93,47.87,47.87,27700.0,32.4152,32.4288,32.3882,32.3882,27700.0
2013-10-09 10:35:00,47.87,47.9,47.83,47.87,15800.0,32.3882,32.4085,32.3611,32.3882,15800.0
2013-10-09 10:40:00,47.86,47.89,47.83,47.85,22400.0,32.3814,32.4017,32.3611,32.3746,22400.0
2013-10-09 10:45:00,47.85,47.86,47.78,47.79,19700.0,32.3746,32.3814,32.3273,32.334,19700.0
2013-10-09 10:50:00,47.79,47.79,47.69,47.71,31200.0,32.334,32.334,32.2664,32.2799,31200.0
2013-10-09 10:55:00,47.72,47.73,47.66,47.68,130600.0,32.2867,32.2934,32.2461,32.2596,130600.0
2013-10-09 11:00:00,47.68,47.82,47.68,47.8,42100.0,32.2596,32.3543,32.2596,32.3408,42100.0
2013-10-09 11:05:00,47.8,47.81,47.73,47.73,37900.0,32.3408,32.3476,32.2934,32.2934,37900.0
2013-10-09 11:10:00,47.73,47.75,47.7,47.72,40100.0,32.2934,32.307,32.2731,32.2867,40100.0
2013-10-09 11:15:00,47.71,47.74,47.7,47.73,33700.0,32.2799,32.3002,32.2731,32.2934,33700.0
2013-10-09 11:20:00,47.73,47.73,47.66,47.68,39300.0,32.2934,32.2934,32.2461,32.2596,39300.0
2013-10-09 11:25:00,47.69,47.73,47.68,47.68,32300.0,32.2664,32.2934,32.2596,32.2596,32300.0
2013-10-09 11:30:00,47.68,47.71,47.65,47.69,24500.0,32.2596,32.2799,32.2393,32.2664,24500.0
2013-10-09 11:35:00,47.7,47.71,47.66,47.68,29300.0,32.2731,32.2799,32.2461,32.2596,29300.0
2013-10-09 11:40:00,47.68,47.71,47.68,47.7,24700.0,32.2596,32.2799,32.2596,32.2731,24700.0
2013-10-09 11:45:00,47.7,47.73,47.68,47.71,30300.0,32.2731,32.2934,32.2596,32.2799,30300.0
2013-10-09 11:50:00,47.71,47.72,47.66,47.67,21300.0,32.2799,32.2867,32.2461,32.2528,21300.0
2013-10-09 11:55:00,47.66,47.69,47.66,47.67,25100.0,32.2461,32.2664,32.2461,32.2528,25100.0
2013-10-09 12:00:00,47.68,47.72,47.67,47.67,30700.0,32.2596,32.2867,32.2528,32.2528,30700.0
2013-10-09 12:05:00,47.67,47.68,47.65,47.66,13100.0,32.2528,32.2596,32.2393,32.2461,13100.0
2013-10-09 12:10:00,47.66,47.69,47.66,47.67,25700.0,32.2461,32.2664,32.2461,32.2528,25700.0
2013-10-09 12:15:00,47.67,47.69,47.65,47.67,30200.0,32.2528,32.2664,32.2393,32.2528,30200.0
2013-10-09 12:20:00,47.65,47.65,47.61,47.61,17100.0,32.2393,32.2393,32.2123,32.2123,17100.0
2013-10-09 12:25:00,47.62,47.62,47.58,47.58,12700.0,32.219,32.219,32.192,32.192,12700.0
2013-10-09 12:30:00,47.59,47.6,47.57,47.6,12100.0,32.1987,32.2055,32.1852,32.2055,12100.0
2013-10-09 12:35:00,47.61,47.62,47.58,47.58,20100.0,32.2123,32.219,32.192,32.192,20100.0
2013-10-09 12:40:00,47.58,47.58,47.54,47.54,16000.0,32.192,32.192,32.1649,32.1649,16000.0
2013-10-09 12:45:00,47.54,47.57,47.49,47.5,22700.0,32.1649,32.1852,32.1311,32.1378,22700.0
2013-10-09 12:50:00,47.5,47.52,47.48,47.52,19100.0,32.1378,32.1514,32.1243,32.1514,19100.0
2013-10-09 12:55:00,47.52,47.54,47.5,47.51,26100.0,32.1514,32.1649,32.1378,32.1446,26100.0
2013-10-09 13:00:00,47.51,47.54,47.51,47.52,20700.0,32.1446,32.1649,32.1446,32.1514,20700.0
2013-10-09 13:05:00,47.52,47.53,47.51,47.52,16600.0,32.1514,32.1581,32.1446,32.1514,16600.0
2013-10-09 13:10:00,47.51,47.57,47.51,47.57,16100.0,32.1446,32.1852,32.1446,32.1852,16100.0
2013-10-09 13:15:00,47.56,47.61,47.56,47.6,19100.0,32.1784,32.2123,32.1784,32.2055,19100.0
2013-10-09 13:20:00,47.6,47.65,47.59,47.64,23100.0,32.2055,32.2393,32.1987,32.2325,23100.0
2013-10-09 13:25:00,47.63,47.64,47.58,47.58,24300.0,32.2258,32.2325,32.192,32.192,24300.0
2013-10-09 13:30:00,47.59,47.63,47.58,47.6,25400.0,32.1987,32.2258,32.192,32.2055,25400.0
2013-10-09 13:35:00,47.59,47.68,47.59,47.64,52200.0,32.1987,32.2596,32.1987,32.2325,52200.0
2013-10-09 13:40:00,47.64,47.66,47.62,47.62,23700.0,32.2325,32.2461,32.219,32.219,23700.0
2013-10-09 13:45:00,47.62,47.64,47.61,47.62,18200.0,32.219,32.2325,32.2123,32.219,18200.0
2013-10-09 13:50:00,47.62,47.69,47.62,47.65,19700.0,32.219,32.2664,32.219,32.2393,19700.0
2013-10-09 13:55:00,47.66,47.66,47.64,47.66,10200.0,32.2461,32.2461,32.2325,32.2461,10200.0
2013-10-09 14:00:00,47.65,47.7,47.6,47.69,63700.0,32.2393,32.2731,32.2055,32.2664,63700.0
2013-10-09 14:05:00,47.7,47.72,47.65,47.7,27400.0,32.2731,32.2867,32.2393,32.2731,27400.0
2013-10-09 14:10:00,47.71,47.73,47.66,47.68,23100.0,32.2799,32.2934,32.2461,32.2596,23100.0
2013-10-09 14:15:00,47.68,47.7,47.65,47.66,28300.0,32.2596,32.2731,32.2393,32.2461,28300.0
2013-10-09 14:20:00,47.66,47.74,47.66,47.68,43600.0,32.2461,32.3002,32.2461,32.2596,43600.0
2013-10-09 14:25:00,47.69,47.7,47.65,47.7,24000.0,32.2664,32.2731,32.2393,32.2731,24000.0
2013-10-09 14:30:00,47.69,47.76,47.68,47.75,38500.0,32.2664,32.3137,32.2596,32.307,38500.0
2013-10-09 14:35:00,47.74,47.76,47.72,47.72,32400.0,32.3002,32.3137,32.2867,32.2867,32400.0
2013-10-09 14:40:00,47.73,47.75,47.7,47.73,26700.0,32.2934,32.307,32.2731,32.2934,26700.0
2013-10-09 14:45:00,47.73,47.78,47.72,47.77,31000.0,32.2934,32.3273,32.2867,32.3205,31000.0
2013-10-09 14:50:00,47.76,47.81,47.75,47.78,34400.0,32.3137,32.3476,32.307,32.3273,34400.0
2013-10-09 14:55:00,47.78,47.79,47.73,47.75,38900.0,32.3273,32.334,32.2934,32.307,38900.0
2013-10-09 15:00:00,47.75,47.77,47.74,47.77,33200.0,32.307,32.3205,32.3002,32.3205,33200.0
2013-10-09 15:05:00,47.77,47.78,47.73,47.77,46100.0,32.3205,32.3273,32.2934,32.3205,46100.0
2013-10-09 15:10:00,47.77,47.77,47.73,47.74,32800.0,32.3205,32.3205,32.2934,32.3002,32800.0
2013-10-09 15:15:00,47.73,47.75,47.72,47.73,26200.0,32.2934,32.307,32.2867,32.2934,26200.0
2013-10-09 15:20:00,47.73,47.74,47.69,47.7,67500.0,32.2934,32.3002,32.2664,32.2731,67500.0
2013-10-09 15:25:00,47.69,47.7,47.66,47.66,62100.0,32.2664,32.2731,32.2461,32.2461,62100.0
2013-10-09 15:30:00,47.66,47.73,47.66,47.73,93000.0,32.2461,32.2934,32.2461,32.2934,93000.0
2013-10-09 15:35:00,47.73,47.75,47.67,47.68,71500.0,32.2934,32.307,32.2528,32.2596,71500.0
2013-10-09 15:40:00,47.68,47.68,47.65,47.67,50000.0,32.2596,32.2596,32.2393,32.2528,50000.0
2013-10-09 15:45:00,47.66,47.67,47.57,47.57,103600.0,32.2461,32.2528,32.1852,32.1852,103600.0
2013-10-09 15:50:00,47.57,47.64,47.54,47.63,133000.0,32.1852,32.2325,32.1649,32.2258,133000.0
2013-10-09 15:55:00,47.62,47.67,47.62,47.64,198800.0,32.219,32.2528,32.219,32.2325,198800.0
2013-10-10 09:30:00,47.99,48.12,47.96,48.12,57800.0,32.4694,32.5573,32.4491,32.5573,57800.0
2013-10-10 09:35:00,48.12,48.17,48.12,48.17,35200.0,32.5573,32.5911,32.5573,32.5911,35200.0
2013-10-10 09:40:00,48.17,48.23,48.14,48.23,45400.0,32.5911,32.6317,32.5708,32.6317,45400.0
2013-10-10 09:45:00,48.25,48.29,48.17,48.17,47800.0,32.6453,32.6723,32.5911,32.5911,47800.0
2013-10-10 09:50:00,48.17,48.23,48.13,48.22,30600.0,32.5911,32.6317,32.5641,32.625,30600.0
2013-10-10 09:55:00,48.22,48.23,48.15,48.21,33600.0,32.625,32.6317,32.5776,32.6182,33600.0
2013-10-10 10:00:00,48.22,48.3,48.18,48.3,92700.0,32.625,32.6791,32.5979,32.6791,92700.0
2013-10-10 10:05:00,48.3,48.34,48.28,48.33,52500.0,32.6791,32.7062,32.6656,32.6994,52500.0
2013-10-10 10:10:00,48.33,48.34,48.23,48.23,31800.0,32.6994,32.7062,32.6317,32.6317,31800.0
2013-10-10 10:15:00,48.23,48.24,48.19,48.24,32100.0,32.6317,32.6385,32.6047,32.6385,32100.0
2013-10-10 10:20:00,48.24,48.29,48.23,48.28,43900.0,32.6385,32.6723,32.6317,32.6656,43900.0
2013-10-10 10:25:00,48.28,48.31,48.26,48.3,57000.0,32.6656,32.6859,32.652,32.6791,57000.0
2013-10-10 10:30:00,48.3,48.32,48.24,48.3,29000.0,32.6791,32.6926,32.6385,32.6791,29000.0
2013-10-10 10:35:00,48.29,48.4,48.29,48.4,28800.0,32.6723,32.7468,32.6723,32.7468,28800.0
2013-10-10 10:40:00,48.39,48.43,48.37,48.4,35400.0,32.74,32.7671,32.7265,32.7468,35400.0
2013-10-10 10:45:00,48.4,48.45,48.39,48.39,73000.0,32.7468,32.7806,32.74,32.74,73000.0
2013-10-10 10:50:00,48.39,48.4,48.33,48.34,46800.0,32.74,32.7468,32.6994,32.7062,46800.0
2013-10-10 10:55:00,48.33,48.33,48.3,48.3,26000.0,32.6994,32.6994,32.6791,32.6791,26000.0
2013-10-10 11:00:00,48.31,48.31,48.19,48.21,38000.0,32.6859,32.6859,32.6047,32.6182,38000.0
2013-10-10 11:05:00,48.21,48.25,48.21,48.24,19000.0,32.6182,32.6453,32.6182,32.6385,19000.0
2013-10-10 11:10:00,48.23,48.25,48.2,48.25,23000.0,32.6317,32.6453,32.6114,32.6453,23000.0
2013-10-10 11:15:00,48.24,48.29,48.23,48.28,40300.0,32.6385,32.6723,32.6317,32.6656,40300.0
2013-10-10 11:20:00,48.28,48.3,48.24,48.24,40900.0,32.6656,32.6791,32.6385,32.6385,40900.0
2013-10-10 11:25:00,48.24,48.29,48.21,48.28,67600.0,32.6385,32.6723,32.6182,32.6656,67600.0
2013-10-10 11:30:00,48.28,48.31,48.23,48.31,131200.0,32.6656,32.6859,32.6317,32.6859,131200.0
2013-10-10 11:35:00,48.31,48.39,48.31,48.35,64400.0,32.6859,32.74,32.6859,32.7129,64400.0
2013-10-10 11:40:00,48.35,48.37,48.34,48.35,55000.0,32.7129,32.7265,32.7062,32.7129,55000.0
2013-10-10 11:45:00,48.35,48.38,48.34,48.35,55000.0,32.7129,32.7332,32.7062,32.7129,55000.0
2013-10-10 11:50:00,48.35,48.38,48.3,48.32,38100.0,32.7129,32.7332,32.6791,32.6926,38100.0
2013-10-10 11:55:00,48.32,48.33,48.26,48.28,22300.0,32.6926,32.6994,32.652,32.6656,22300.0
2013-10-10 12:00:00,48.29,48.31,48.25,48.27,32500.0,32.6723,32.6859,32.6453,32.6588,32500.0
2013-10-10 12:05:00,48.27,48.27,48.22,48.24,21300.0,32.6588,32.6588,32.625,32.6385,21300.0
2013-10-10 12:10:00,48.24,48.25,48.19,48.21,28600.0,32.6385,32.6453,32.6047,32.6182,28600.0
2013-10-10 12:15:00,48.21,48.22,48.16,48.18,27000.0,32.6182,32.625,32.5844,32.5979,27000.0
2013-10-10 12:20:00,48.18,48.19,48.16,48.16,32600.0,32.5979,32.6047,32.5844,32.5844,32600.0
2013-10-10 12:25:00,48.17,48.17,48.14,48.16,30000.0,32.5911,32.5911,32.5708,32.5844,30000.0
2013-10-10 12:30:00,48.16,48.19,48.16,48.16,25100.0,32.5844,32.6047,32.5844,32.5844,25100.0
2013-10-10 12:35:00,48.17,48.18,48.16,48.16,27600.0,32.5911,32.5979,32.5844,32.5844,27600.0
2013-10-10 12:40:00,48.17,48.22,48.16,48.22,15300.0,32.5911,32.625,32.5844,32.625,15300.0
2013-10-10 12:45:00,48.22,48.26,48.2,48.23,32400.0,32.625,32.652,32.6114,32.6317,32400.0
2013-10-10 12:50:00,48.23,48.24,48.2,48.2,17000.0,32.6317,32.6385,32.6114,32.6114,17000.0
2013-10-10 12:55:00,48.2,48.2,48.16,48.19,14100.0,32.6114,32.6114,32.5844,32.6047,14100.0
2013-10-10 13:00:00,48.19,48.19,48.15,48.15,18300.0,32.6047,32.6047,32.5776,32.5776,18300.0
2013-10-10 13:05:00,48.16,48.17,48.14,48.16,22400.0,32.5844,32.5911,32.5708,32.5844,22400.0
2013-10-10 13:10:00,48.17,48.21,48.17,48.17,20000.0,32.5911,32.6182,32.5911,32.5911,20000.0
2013-10-10 13:15:00,48.17,48.18,48.15,48.15,9000.0,32.5911,32.5979,32.5776,32.5776,9000.0
2013-10-10 13:20:00,48.16,48.17,48.13,48.14,26000.0,32.5844,32.5911,32.5641,32.5708,26000.0
2013-10-10 13:25:00,48.13,48.15,48.13,48.14,13000.0,32.5641,32.5776,32.5641,32.5708,13000.0
2013-10-10 13:30:00,48.13,48.17,48.12,48.17,21000.0,32.5641,32.5911,32.5573,32.5911,21000.0
2013-10-10 13:35:00,48.17,48.19,48.17,48.17,22300.0,32.5911,32.6047,32.5911,32.5911,22300.0
2013-10-10 13:40:00,48.17,48.19,48.15,48.18,22500.0,32.5911,32.6047,32.5776,32.5979,22500.0
2013-10-10 13:45:00,48.18,48.21,48.16,48.2,18800.0,32.5979,32.6182,32.5844,32.6114,18800.0
2013-10-10 13:50:00,48.21,48.22,48.19,48.21,24700.0,32.6182,32.625,32.6047,32.6182,24700.0
2013-10-10 13:55:00,48.2,48.24,48.2,48.22,25100.0,32.6114,32.6385,32.6114,32.625,25100.0
2013-10-10 14:00:00,48.22,48.24,48.22,48.23,18800.0,32.625,32.6385,32.625,32.6317,18800.0
2013-10-10 14:05:00,48.23,48.23,48.18,48.18,45100.0,32.6317,32.6317,32.5979,32.5979,45100.0
2013-10-10 14:10:00,48.18,48.19,48.16,48.17,28800.0,32.5979,32.6047,32.5844,32.5911,28800.0
2013-10-10 14:15:00,48.17,48.18,48.16,48.17,42200.0,32.5911,32.5979,32.5844,32.5911,42200.0
2013-10-10 14:20:00,48.16,48.17,48.16,48.16,21000.0,32.5844,32.5911,32.5844,32.5844,21000.0
2013-10-10 14:25:00,48.17,48.17,48.15,48.15,22600.0,32.5911,32.5911,32.5776,32.5776,22600.0
2013-10-10 14:30:00,48.15,48.16,48.12,48.16,47700.0,32.5776,32.5844,32.5573,32.5844,47700.0
2013-10-10 14:35:00,48.16,48.17,48.14,48.14,24200.0,32.5844,32.5911,32.5708,32.5708,24200.0
2013-10-10 14:40:00,48.15,48.15,48.14,48.15,20600.0,32.5776,32.5776,32.5708,32.5776,20600.0
2013-10-10 14:45:00,48.15,48.16,48.12,48.13,34300.0,32.5776,32.5844,32.5573,32.5641,34300.0
2013-10-10 14:50:00,48.13,48.14,48.13,48.13,12000.0,32.5641,32.5708,32.5641,32.5641,12000.0
2013-10-10 14:55:00,48.13,48.14,48.13,48.14,26700.0,32.5641,32.5708,32.5641,32.5708,26700.0
2013-10-10 15:00:00,48.15,48.21,48.14,48.2,68500.0,32.5776,32.6182,32.5708,32.6114,68500.0
2013-10-10 15:05:00,48.2,48.27,48.19,48.27,51100.0,32.6114,32.6588,32.6047,32.6588,51100.0
2013-10-10 15:10:00,48.27,48.38,48.26,48.37,60100.0,32.6588,32.7332,32.652,32.7265,60100.0
2013-10-10 15:15:00,48.37,48.37,48.31,48.34,31200.0,32.7265,32.7265,32.6859,32.7062,31200.0
2013-10-10 15:20:00,48.33,48.36,48.32,48.34,39300.0,32.6994,32.7197,32.6926,32.7062,39300.0
2013-10-10 15:25:00,48.35,48.38,48.3,48.3,76200.0,32.7129,32.7332,32.6791,32.6791,76200.0
2013-10-10 15:30:00,48.31,48.34,48.3,48.32,55300.0,32.6859,32.7062,32.6791,32.6926,55300.0
2013-10-10 15:35:00,48.32,48.37,48.32,48.36,39200.0,32.6926,32.7265,32.6926,32.7197,39200.0
2013-10-10 15:40:00,48.35,48.4,48.35,48.37,71700.0,32.7129,32.7468,32.7129,32.7265,71700.0
2013-10-10 15:45:00,48.37,48.39,48.34,48.36,85500.0,32.7265,32.74,32.7062,32.7197,85500.0
2013-10-10 15:50:00,48.36,48.38,48.34,48.38,55900.0,32.7197,32.7332,32.7062,32.7332,55900.0
2013-10-10 15:55:00,48.38,48.44,48.37,48.44,200500.0,32.7332,32.7738,32.7265,32.7738,200500.0
2013-10-11 09:30:00,48.4,48.48,48.21,48.48,63000.0,32.7468,32.8009,32.6182,32.8009,63000.0
2013-10-11 09:35:00,48.44,48.47,48.31,48.31,18900.0,32.7738,32.7941,32.6859,32.6859,18900.0
2013-10-11 09:40:00,48.3,48.34,48.24,48.26,48900.0,32.6791,32.7062,32.6385,32.652,48900.0
2013-10-11 09:45:00,48.26,48.35,48.22,48.32,27600.0,32.652,32.7129,32.625,32.6926,27600.0
2013-10-11 09:50:00,48.32,48.37,48.26,48.29,15400.0,32.6926,32.7265,32.652,32.6723,15400.0
2013-10-11 09:55:00,48.32,48.42,48.32,48.38,15500.0,32.6926,32.7603,32.6926,32.7332,15500.0
2013-10-11 10:00:00,48.39,48.41,48.33,48.34,31800.0,32.74,32.7535,32.6994,32.7062,31800.0
2013-10-11 10:05:00,48.35,48.4,48.32,48.37,28300.0,32.7129,32.7468,32.6926,32.7265,28300.0
2013-10-11 10:10:00,48.37,48.41,48.37,48.39,15600.0,32.7265,32.7535,32.7265,32.74,15600.0
2013-10-11 10:15:00,48.38,48.4,48.34,48.36,11800.0,32.7332,32.7468,32.7062,32.7197,11800.0
2013-10-11 10:20:00,48.36,48.39,48.35,48.37,15600.0,32.7197,32.74,32.7129,32.7265,15600.0
2013-10-11 10:25:00,48.37,48.4,48.36,48.39,10300.0,32.7265,32.7468,32.7197,32.74,10300.0
2013-10-11 10:30:00,48.39,48.42,48.39,48.42,9300.0,32.74,32.7603,32.74,32.7603,9300.0
2013-10-11 10:35:00,48.42,48.43,48.39,48.41,17400.0,32.7603,32.7671,32.74,32.7535,17400.0
2013-10-11 10:40:00,48.41,48.41,48.37,48.37,11900.0,32.7535,32.7535,32.7265,32.7265,11900.0
2013-10-11 10:45:00,48.37,48.38,48.3,48.32,50400.0,32.7265,32.7332,32.6791,32.6926,50400.0
2013-10-11 10:50:00,48.32,48.32,48.28,48.29,10900.0,32.6926,32.6926,32.6656,32.6723,10900.0
2013-10-11 10:55:00,48.29,48.33,48.29,48.32,12700.0,32.6723,32.6994,32.6723,32.6926,12700.0
2013-10-11 11:00:00,48.33,48.34,48.31,48.32,10800.0,32.6994,32.7062,32.6859,32.6926,10800.0
2013-10-11 11:05:00,48.32,48.35,48.3,48.31,21900.0,32.6926,32.7129,32.6791,32.6859,21900.0
2013-10-11 11:10:00,48.31,48.34,48.31,48.32,13200.0,32.6859,32.7062,32.6859,32.6926,13200.0
2013-10-11 11:15:00,48.32,48.37,48.32,48.36,23800.0,32.6926,32.7265,32.6926,32.7197,23800.0
2013-10-11 11:20:00,48.36,48.36,48.3,48.3,10600.0,32.7197,32.7197,32.6791,32.6791,10600.0
2013-10-11 11:25:00,48.31,48.34,48.28,48.3,17700.0,32.6859,32.7062,32.6656,32.6791,17700.0
2013-10-11 11:30:00,48.3,48.36,48.29,48.35,16200.0,32.6791,32.7197,32.6723,32.7129,16200.0
2013-10-11 11:35:00,48.35,48.38,48.35,48.35,16400.0,32.7129,32.7332,32.7129,32.7129,16400.0
2013-10-11 11:40:00,48.36,48.38,48.33,48.33,13500.0,32.7197,32.7332,32.6994,32.6994,13500.0
2013-10-11 11:45:00,48.33,48.34,48.31,48.32,19100.0,32.6994,32.7062,32.6859,32.6926,19100.0
2013-10-11 11:50:00,48.32,48.33,48.29,48.3,11800.0,32.6926,32.6994,32.6723,32.6791,11800.0
2013-10-11 11:55:00,48.31,48.34,48.3,48.3,13300.0,32.6859,32.7062,32.6791,32.6791,13300.0
2013-10-11 12:00:00,48.31,48.34,48.3,48.33,14500.0,32.6859,32.7062,32.6791,32.6994,14500.0
2013-10-11 12:05:00,48.33,48.37,48.32,48.36,24500.0,32.6994,32.7265,32.6926,32.7197,24500.0
2013-10-11 12:10:00,48.36,48.38,48.32,48.38,13800.0,32.7197,32.7332,32.6926,32.7332,13800.0
2013-10-11 12:15:00,48.38,48.39,48.36,48.37,16900.0,32.7332,32.74,32.7197,32.7265,16900.0
2013-10-11 12:20:00,48.37,48.41,48.35,48.39,25200.0,32.7265,32.7535,32.7129,32.74,25200.0
2013-10-11 12:25:00,48.4,48.42,48.36,48.39,26900.0,32.7468,32.7603,32.7197,32.74,26900.0
2013-10-11 12:30:00,48.39,48.42,48.35,48.36,47700.0,32.74,32.7603,32.7129,32.7197,47700.0
2013-10-11 12:35:00,48.35,48.35,48.32,48.32,11200.0,32.7129,32.7129,32.6926,32.6926,11200.0
2013-10-11 12:40:00,48.32,48.34,48.3,48.3,15300.0,32.6926,32.7062,32.6791,32.6791,15300.0
2013-10-11 12:45:00,48.3,48.35,48.28,48.28,15900.0,32.6791,32.7129,32.6656,32.6656,15900.0
2013-10-11 12:50:00,48.28,48.29,48.26,48.28,20400.0,32.6656,32.6723,32.652,32.6656,20400.0
2013-10-11 12:55:00,48.28,48.28,48.24,48.25,17900.0,32.6656,32.6656,32.6385,32.6453,17900.0
2013-10-11 13:00:00,48.25,48.26,48.23,48.24,21900.0,32.6453,32.652,32.6317,32.6385,21900.0
2013-10-11 13:05:00,48.23,48.33,48.23,48.32,36600.0,32.6317,32.6994,32.6317,32.6926,36600.0
2013-10-11 13:10:00,48.32,48.33,48.28,48.29,13800.0,32.6926,32.6994,32.6656,32.6723,13800.0
2013-10-11 13:15:00,48.28,48.28,48.21,48.21,15800.0,32.6656,32.6656,32.6182,32.6182,15800.0
2013-10-11 13:20:00,48.21,48.22,48.2,48.2,3900.0,32.6182,32.625,32.6114,32.6114,3900.0
2013-10-11 13:25:00,48.21,48.24,48.2,48.22,16900.0,32.6182,32.6385,32.6114,32.625,16900.0
2013-10-11 13:30:00,48.22,48.23,48.2,48.21,9000.0,32.625,32.6317,32.6114,32.6182,9000.0
2013-10-11 13:35:00,48.2,48.21,48.19,48.2,15600.0,32.6114,32.6182,32.6047,32.6114,15600.0
2013-10-11 13:40:00,48.21,48.21,48.16,48.16,7600.0,32.6182,32.6182,32.5844,32.5844,7600.0
2013-10-11 13:45:00,48.17,48.21,48.16,48.19,16300.0,32.5911,32.6182,32.5844,32.6047,16300.0
2013-10-11 13:50:00,48.19,48.21,48.19,48.2,7100.0,32.6047,32.6182,32.6047,32.6114,7100.0
2013-10-11 13:55:00,48.21,48.22,48.19,48.22,15100.0,32.6182,32.625,32.6047,32.625,15100.0
2013-10-11 14:00:00,48.21,48.23,48.2,48.22,18400.0,32.6182,32.6317,32.6114,32.625,18400.0
2013-10-11 14:05:00,48.23,48.23,48.22,48.23,4400.0,32.6317,32.6317,32.625,32.6317,4400.0
2013-10-11 14:10:00,48.23,48.23,48.21,48.21,10400.0,32.6317,32.6317,32.6182,32.6182,10400.0
2013-10-11 14:15:00,48.21,48.22,48.19,48.19,10400.0,32.6182,32.625,32.6047,32.6047,10400.0
2013-10-11 14:20:00,48.19,48.25,48.19,48.24,17400.0,32.6047,32.6453,32.6047,32.6385,17400.0
2013-10-11 14:25:00,48.24,48.24,48.2,48.21,11600.0,32.6385,32.6385,32.6114,32.6182,11600.0
2013-10-11 14:30:00,48.2,48.21,48.19,48.2,17900.0,32.6114,32.6182,32.6047,32.6114,17900.0
2013-10-11 14:35:00,48.2,48.21,48.17,48.18,14500.0,32.6114,32.6182,32.5911,32.5979,14500.0
2013-10-11 14:40:00,48.19,48.2,48.18,48.19,15500.0,32.6047,32.6114,32.5979,32.6047,15500.0
2013-10-11 14:45:00,48.2,48.23,48.19,48.22,49200.0,32.6114,32.6317,32.6047,32.625,49200.0
2013-10-11 14:50:00,48.22,48.22,48.19,48.22,21700.0,32.625,32.625,32.6047,32.625,21700.0
2013-10-11 14:55:00,48.22,48.26,48.22,48.26,10000.0,32.625,32.652,32.625,32.652,10000.0
2013-10-11 15:00:00,48.26,48.27,48.2,48.21,25600.0,32.652,32.6588,32.6114,32.6182,25600.0
2013-10-11 15:05:00,48.21,48.25,48.2,48.24,25300.0,32.6182,32.6453,32.6114,32.6385,25300.0
2013-10-11 15:10:00,48.24,48.25,48.21,48.21,35300.0,32.6385,32.6453,32.6182,32.6182,35300.0
2013-10-11 15:15:00,48.22,48.23,48.21,48.23,9100.0,32.625,32.6317,32.6182,32.6317,9100.0
2013-10-11 15:20:00,48.23,48.23,48.2,48.2,23300.0,32.6317,32.6317,32.6114,32.6114,23300.0
2013-10-11 15:25:00,48.21,48.23,48.21,48.23,12600.0,32.6182,32.6317,32.6182,32.6317,12600.0
2013-10-11 15:30:00,48.23,48.27,48.23,48.23,35600.0,32.6317,32.6588,32.6317,32.6317,35600.0
2013-10-11 15:35:00,48.23,48.25,48.2,48.21,36100.0,32.6317,32.6453,32.6114,32.6182,36100.0
2013-10-11 15:40:00,48.2,48.25,48.2,48.24,30700.0,32.6114,32.6453,32.6114,32.6385,30700.0
2013-10-11 15:45:00,48.25,48.26,48.19,48.19,52200.0,32.6453,32.652,32.6047,32.6047,52200.0
2013-10-11 15:50:00,48.2,48.23,48.18,48.23,75600.0,32.6114,32.6317,32.5979,32.6317,75600.0
2013-10-11 15:55:00,48.23,48.35,48.23,48.34,128500.0,32.6317,32.7129,32.6317,32.7062,128500.0
2013-10-14 09:30:00,48.19,48.2,48.06,48.12,31000.0,32.6047,32.6114,32.5167,32.5573,31000.0
2013-10-14 09:35:00,48.12,48.12,47.95,47.96,16300.0,32.5573,32.5573,32.4423,32.4491,16300.0
2013-10-14 09:40:00,47.95,48.05,47.95,48.05,15300.0,32.4423,32.5099,32.4423,32.5099,15300.0
2013-10-14 09:45:00,48.05,48.11,48.01,48.11,25100.0,32.5099,32.5505,32.4829,32.5505,25100.0
2013-10-14 09:50:00,48.1,48.15,48.06,48.07,16600.0,32.5438,32.5776,32.5167,32.5235,16600.0
2013-10-14 09:55:00,48.08,48.11,48.06,48.08,35700.0,32.5302,32.5505,32.5167,32.5302,35700.0
2013-10-14 10:00:00,48.08,48.1,48.06,48.1,35500.0,32.5302,32.5438,32.5167,32.5438,35500.0
2013-10-14 10:05:00,48.11,48.13,48.07,48.08,20700.0,32.5505,32.5641,32.5235,32.5302,20700.0
2013-10-14 10:10:00,48.08,48.09,48.0,48.0,15700.0,32.5302,32.537,32.4761,32.4761,15700.0
2013-10-14 10:15:00,48.01,48.01,47.93,47.93,17700.0,32.4829,32.4829,32.4288,32.4288,17700.0
2013-10-14 10:20:00,47.92,47.95,47.9,47.94,29800.0,32.422,32.4423,32.4085,32.4355,29800.0
2013-10-14 10:25:00,47.94,47.97,47.89,47.96,16200.0,32.4355,32.4558,32.4017,32.4491,16200.0
2013-10-14 10:30:00,47.96,48.01,47.95,47.97,13700.0,32.4491,32.4829,32.4423,32.4558,13700.0
2013-10-14 10:35:00,47.98,48.01,47.96,47.97,15500.0,32.4626,32.4829,32.4491,32.4558,15500.0
2013-10-14 10:40:00,47.96,47.97,47.94,47.95,13700.0,32.4491,32.4558,32.4355,32.4423,13700.0
2013-10-14 10:45:00,47.96,47.98,47.92,47.92,14700.0,32.4491,32.4626,32.422,32.422,14700.0
2013-10-14 10:50:00,47.93,47.93,47.9,47.9,11100.0,32.4288,32.4288,32.4085,32.4085,11100.0
2013-10-14 10:55:00,47.9,47.97,47.9,47.97,12000.0,32.4085,32.4558,32.4085,32.4558,12000.0
2013-10-14 11:00:00,47.97,47.97,47.91,47.91,13700.0,32.4558,32.4558,32.4152,32.4152,13700.0
2013-10-14 11:05:00,47.91,47.93,47.9,47.92,13100.0,32.4152,32.4288,32.4085,32.422,13100.0
2013-10-14 11:10:00,47.92,47.96,47.91,47.96,12000.0,32.422,32.4491,32.4152,32.4491,12000.0
2013-10-14 11:15:00,47.96,47.97,47.94,47.95,12200.0,32.4491,32.4558,32.4355,32.4423,12200.0
2013-10-14 11:20:00,47.96,47.96,47.93,47.93,19300.0,32.4491,32.4491,32.4288,32.4288,19300.0
2013-10-14 11:25:00,47.93,47.95,47.93,47.94,11100.0,32.4288,32.4423,32.4288,32.4355,11100.0
2013-10-14 11:30:00,47.94,47.98,47.94,47.97,22000.0,32.4355,32.4626,32.4355,32.4558,22000.0
2013-10-14 11:35:00,47.97,47.99,47.96,47.98,19100.0,32.4558,32.4694,32.4491,32.4626,19100.0
2013-10-14 11:40:00,47.99,48.01,47.98,47.99,15200.0,32.4694,32.4829,32.4626,32.4694,15200.0
2013-10-14 11:45:00,47.99,48.0,47.97,47.98,8900.0,32.4694,32.4761,32.4558,32.4626,8900.0
2013-10-14 11:50:00,47.99,48.03,47.98,48.01,22400.0,32.4694,32.4964,32.4626,32.4829,22400.0
2013-10-14 11:55:00,48.01,48.06,48.01,48.06,13900.0,32.4829,32.5167,32.4829,32.5167,13900.0
2013-10-14 12:00:00,48.05,48.07,48.02,48.07,12200.0,32.5099,32.5235,32.4897,32.5235,12200.0
2013-10-14 12:05:00,48.08,48.08,48.03,48.03,8700.0,32.5302,32.5302,32.4964,32.4964,8700.0
2013-10-14 12:10:00,48.03,48.04,48.02,48.02,10900.0,32.4964,32.5032,32.4897,32.4897,10900.0
2013-10-14 12:15:00,48.02,48.04,48.02,48.04,14400.0,32.4897,32.5032,32.4897,32.5032,14400.0
2013-10-14 12:20:00,48.03,48.04,48.01,48.01,11900.0,32.4964,32.5032,32.4829,32.4829,11900.0
2013-10-14 12:25:00,48.01,48.03,47.99,47.99,8200.0,32.4829,32.4964,32.4694,32.4694,8200.0
2013-10-14 12:30:00,47.99,48.02,47.99,48.01,9300.0,32.4694,32.4897,32.4694,32.4829,9300.0
2013-10-14 12:35:00,48.0,48.03,48.0,48.03,7600.0,32.4761,32.4964,32.4761,32.4964,7600.0
2013-10-14 12:40:00,48.02,48.03,48.01,48.03,6600.0,32.4897,32.4964,32.4829,32.4964,6600.0
2013-10-14 12:45:00,48.04,48.05,48.02,48.02,11000.0,32.5032,32.5099,32.4897,32.4897,11000.0
2013-10-14 12:50:00,48.02,48.04,48.01,48.03,7000.0,32.4897,32.5032,32.4829,32.4964,7000.0
2013-10-14 12:55:00,48.03,48.04,48.03,48.03,12600.0,32.4964,32.5032,32.4964,32.4964,12600.0
2013-10-14 13:00:00,48.04,48.06,48.03,48.05,10900.0,32.5032,32.5167,32.4964,32.5099,10900.0
2013-10-14 13:05:00,48.06,48.1,48.06,48.08,20500.0,32.5167,32.5438,32.5167,32.5302,20500.0
2013-10-14 13:10:00,48.08,48.15,48.07,48.14,21900.0,32.5302,32.5776,32.5235,32.5708,21900.0
2013-10-14 13:15:00,48.14,48.16,48.12,48.15,15000.0,32.5708,32.5844,32.5573,32.5776,15000.0
2013-10-14 13:20:00,48.14,48.15,48.14,48.14,5400.0,32.5708,32.5776,32.5708,32.5708,5400.0
2013-10-14 13:25:00,48.14,48.15,48.12,48.15,11400.0,32.5708,32.5776,32.5573,32.5776,11400.0
2013-10-14 13:30:00,48.14,48.2,48.14,48.19,33100.0,32.5708,32.6114,32.5708,32.6047,33100.0
2013-10-14 13:35:00,48.19,48.24,48.19,48.21,33200.0,32.6047,32.6385,32.6047,32.6182,33200.0
2013-10-14 13:40:00,48.2,48.23,48.2,48.22,10000.0,32.6114,32.6317,32.6114,32.625,10000.0
2013-10-14 13:45:00,48.22,48.29,48.21,48.28,44900.0,32.625,32.6723,32.6182,32.6656,44900.0
2013-10-14 13:50:00,48.28,48.32,48.27,48.29,108700.0,32.6656,32.6926,32.6588,32.6723,108700.0
2013-10-14 13:55:00,48.28,48.29,48.24,48.24,34000.0,32.6656,32.6723,32.6385,32.6385,34000.0
2013-10-14 14:00:00,48.24,48.26,48.22,48.25,27000.0,32.6385,32.652,32.625,32.6453,27000.0
2013-10-14 14:05:00,48.26,48.31,48.26,48.31,25300.0,32.652,32.6859,32.652,32.6859,25300.0
2013-10-14 14:10:00,48.31,48.32,48.26,48.27,15300.0,32.6859,32.6926,32.652,32.6588,15300.0
2013-10-14 14:15:00,48.27,48.27,48.22,48.23,63500.0,32.6588,32.6588,32.625,32.6317,63500.0
2013-10-14 14:20:00,48.23,48.24,48.2,48.2,11800.0,32.6317,32.6385,32.6114,32.6114,11800.0
2013-10-14 14:25:00,48.2,48.24,48.19,48.19,136000.0,32.6114,32.6385,32.6047,32.6047,136000.0
2013-10-14 14:30:00,48.19,48.21,48.19,48.21,9700.0,32.6047,32.6182,32.6047,32.6182,9700.0
2013-10-14 14:35:00,48.2,48.22,48.2,48.21,11500.0,32.6114,32.625,32.6114,32.6182,11500.0
2013-10-14 14:40:00,48.2,48.2,48.12,48.16,51800.0,32.6114,32.6114,32.5573,32.5844,51800.0
2013-10-14 14:45:00,48.16,48.21,48.16,48.2,26800.0,32.5844,32.6182,32.5844,32.6114,26800.0
2013-10-14 14:50:00,48.2,48.31,48.19,48.31,44000.0,32.6114,32.6859,32.6047,32.6859,44000.0
2013-10-14 14:55:00,48.3,48.32,48.3,48.3,16800.0,32.6791,32.6926,32.6791,32.6791,16800.0
2013-10-14 15:00:00,48.3,48.33,48.3,48.32,15700.0,32.6791,32.6994,32.6791,32.6926,15700.0
2013-10-14 15:05:00,48.32,48.38,48.3,48.37,30400.0,32.6926,32.7332,32.6791,32.7265,30400.0
2013-10-14 15:10:00,48.38,48.46,48.36,48.4,99800.0,32.7332,32.7873,32.7197,32.7468,99800.0
2013-10-14 15:15:00,48.39,48.4,48.3,48.31,16800.0,32.74,32.7468,32.6791,32.6859,16800.0
2013-10-14 15:20:00,48.3,48.31,48.26,48.27,29900.0,32.6791,32.6859,32.652,32.6588,29900.0
2013-10-14 15:25:00,48.27,48.3,48.26,48.28,17700.0,32.6588,32.6791,32.652,32.6656,17700.0
2013-10-14 15:30:00,48.29,48.32,48.27,48.28,19800.0,32.6723,32.6926,32.6588,32.6656,19800.0
2013-10-14 15:35:00,48.28,48.31,48.27,48.29,22800.0,32.6656,32.6859,32.6588,32.6723,22800.0
2013-10-14 15:40:00,48.29,48.3,48.28,48.29,11600.0,32.6723,32.6791,32.6656,32.6723,11600.0
2013-10-14 15:45:00,48.29,48.29,48.23,48.24,47900.0,32.6723,32.6723,32.6317,32.6385,47900.0
2013-10-14 15:50:00,48.23,48.27,48.23,48.27,38700.0,32.6317,32.6588,32.6317,32.6588,38700.0
2013-10-14 15:55:00,48.27,48.35,48.26,48.33,107300.0,32.6588,32.7129,32.652,32.6994,107300.0
2013-10-15 09:30:00,48.25,48.25,47.96,48.0,56400.0,32.6453,32.6453,32.4491,32.4761,56400.0
2013-10-15 09:35:00,47.98,48.13,47.98,48.05,29400.0,32.4626,32.5641,32.4626,32.5099,29400.0
2013-10-15 09:40:00,48.05,48.12,48.04,48.11,18200.0,32.5099,32.5573,32.5032,32.5505,18200.0
2013-10-15 09:45:00,48.11,48.15,48.09,48.15,18100.0,32.5505,32.5776,32.537,32.5776,18100.0
2013-10-15 09:50:00,48.14,48.17,48.12,48.13,10600.0,32.5708,32.5911,32.5573,32.5641,10600.0
2013-10-15 09:55:00,48.11,48.15,48.11,48.15,10700.0,32.5505,32.5776,32.5505,32.5776,10700.0
2013-10-15 10:00:00,48.15,48.2,48.13,48.18,23600.0,32.5776,32.6114,32.5641,32.5979,23600.0
2013-10-15 10:05:00,48.18,48.18,48.14,48.18,12500.0,32.5979,32.5979,32.5708,32.5979,12500.0
2013-10-15 10:10:00,48.19,48.27,48.19,48.23,13200.0,32.6047,32.6588,32.6047,32.6317,13200.0
2013-10-15 10:15:00,48.23,48.23,48.2,48.21,15100.0,32.6317,32.6317,32.6114,32.6182,15100.0
2013-10-15 10:20:00,48.22,48.23,48.18,48.2,25100.0,32.625,32.6317,32.5979,32.6114,25100.0
2013-10-15 10:25:00,48.2,48.25,48.19,48.23,29600.0,32.6114,32.6453,32.6047,32.6317,29600.0
2013-10-15 10:30:00,48.23,48.26,48.21,48.21,18200.0,32.6317,32.652,32.6182,32.6182,18200.0
2013-10-15 10:35:00,48.22,48.28,48.2,48.27,17500.0,32.625,32.6656,32.6114,32.6588,17500.0
2013-10-15 10:40:00,48.26,48.29,48.21,48.23,26800.0,32.652,32.6723,32.6182,32.6317,26800.0
2013-10-15 10:45:00,48.23,48.25,48.21,48.24,19400.0,32.6317,32.6453,32.6182,32.6385,19400.0
2013-10-15 10:50:00,48.23,48.26,48.23,48.23,14000.0,32.6317,32.652,32.6317,32.6317,14000.0
2013-10-15 10:55:00,48.23,48.24,48.21,48.24,28800.0,32.6317,32.6385,32.6182,32.6385,28800.0
2013-10-15 11:00:00,48.23,48.25,48.21,48.22,20600.0,32.6317,32.6453,32.6182,32.625,20600.0
2013-10-15 11:05:00,48.22,48.24,48.2,48.23,39100.0,32.625,32.6385,32.6114,32.6317,39100.0
2013-10-15 11:10:00,48.23,48.4,48.21,48.35,56500.0,32.6317,32.7468,32.6182,32.7129,56500.0
2013-10-15 11:15:00,48.34,48.35,48.3,48.33,33500.0,32.7062,32.7129,32.6791,32.6994,33500.0
2013-10-15 11:20:00,48.33,48.37,48.31,48.36,32200.0,32.6994,32.7265,32.6859,32.7197,32200.0
2013-10-15 11:25:00,48.36,48.37,48.34,48.35,24500.0,32.7197,32.7265,32.7062,32.7129,24500.0
2013-10-15 11:30:00,48.35,48.35,48.31,48.31,30900.0,32.7129,32.7129,32.6859,32.6859,30900.0
2013-10-15 11:35:00,48.3,48.32,48.25,48.25,21700.0,32.6791,32.6926,32.6453,32.6453,21700.0
2013-10-15 11:40:00,48.25,48.26,48.21,48.22,16500.0,32.6453,32.652,32.6182,32.625,16500.0
2013-10-15 11:45:00,48.22,48.23,48.16,48.17,19400.0,32.625,32.6317,32.5844,32.5911,19400.0
2013-10-15 11:50:00,48.18,48.21,48.17,48.2,12200.0,32.5979,32.6182,32.5911,32.6114,12200.0
2013-10-15 11:55:00,48.21,48.24,48.2,48.23,19500.0,32.6182,32.6385,32.6114,32.6317,19500.0
2013-10-15 12:00:00,48.23,48.23,48.2,48.21,18700.0,32.6317,32.6317,32.6114,32.6182,18700.0
2013-10-15 12:05:00,48.21,48.22,48.17,48.21,12300.0,32.6182,32.625,32.5911,32.6182,12300.0
2013-10-15 12:10:00,48.22,48.22,48.18,48.18,13100.0,32.625,32.625,32.5979,32.5979,13100.0
2013-10-15 12:15:00,48.18,48.18,48.12,48.16,15200.0,32.5979,32.5979,32.5573,32.5844,15200.0
2013-10-15 12:20:00,48.16,48.17,48.13,48.17,13400.0,32.5844,32.5911,32.5641,32.5911,13400.0
2013-10-15 12:25:00,48.17,48.17,48.12,48.12,12300.0,32.5911,32.5911,32.5573,32.5573,12300.0
2013-10-15 12:30:00,48.13,48.15,48.11,48.15,15200.0,32.5641,32.5776,32.5505,32.5776,15200.0
2013-10-15 12:35:00,48.15,48.19,48.14,48.17,14200.0,32.5776,32.6047,32.5708,32.5911,14200.0
2013-10-15 12:40:00,48.17,48.18,48.16,48.16,11400.0,32.5911,32.5979,32.5844,32.5844,11400.0
2013-10-15 12:45:00,48.16,48.19,48.16,48.17,10500.0,32.5844,32.6047,32.5844,32.5911,10500.0
2013-10-15 12:50:00,48.18,48.18,48.15,48.15,16600.0,32.5979,32.5979,32.5776,32.5776,16600.0
2013-10-15 12:55:00,48.16,48.16,48.12,48.13,12300.0,32.5844,32.5844,32.5573,32.5641,12300.0
2013-10-15 13:00:00,48.14,48.14,48.1,48.1,11700.0,32.5708,32.5708,32.5438,32.5438,11700.0
2013-10-15 13:05:00,48.1,48.12,48.09,48.1,12000.0,32.5438,32.5573,32.537,32.5438,12000.0
2013-10-15 13:10:00,48.1,48.12,48.08,48.11,15100.0,32.5438,32.5573,32.5302,32.5505,15100.0
2013-10-15 13:15:00,48.11,48.11,48.09,48.09,9300.0,32.5505,32.5505,32.537,32.537,9300.0
2013-10-15 13:20:00,48.08,48.09,48.08,48.09,14100.0,32.5302,32.537,32.5302,32.537,14100.0
2013-10-15 13:25:00,48.08,48.09,48.04,48.04,17200.0,32.5302,32.537,32.5032,32.5032,17200.0
2013-10-15 13:30:00,48.04,48.04,48.03,48.03,15600.0,32.5032,32.5032,32.4964,32.4964,15600.0
2013-10-15 13:35:00,48.02,48.02,47.98,47.99,18700.0,32.4897,32.4897,32.4626,32.4694,18700.0
2013-10-15 13:40:00,47.99,48.0,47.97,48.0,18100.0,32.4694,32.4761,32.4558,32.4761,18100.0
2013-10-15 13:45:00,48.0,48.02,47.99,48.02,9500.0,32.4761,32.4897,32.4694,32.4897,9500.0
2013-10-15 13:50:00,48.01,48.03,48.0,48.03,8600.0,32.4829,32.4964,32.4761,32.4964,8600.0
2013-10-15 13:55:00,48.02,48.06,48.02,48.04,17000.0,32.4897,32.5167,32.4897,32.5032,17000.0
2013-10-15 14:00:00,48.05,48.08,48.05,48.06,6500.0,32.5099,32.5302,32.5099,32.5167,6500.0
2013-10-15 14:05:00,48.07,48.1,48.07,48.09,6200.0,32.5235,32.5438,32.5235,32.537,6200.0
2013-10-15 14:10:00,48.09,48.11,48.07,48.08,16900.0,32.537,32.5505,32.5235,32.5302,16900.0
2013-10-15 14:15:00,48.07,48.1,48.07,48.09,11200.0,32.5235,32.5438,32.5235,32.537,11200.0
2013-10-15 14:20:00,48.09,48.1,48.03,48.03,18800.0,32.537,32.5438,32.4964,32.4964,18800.0
2013-10-15 14:25:00,48.03,48.06,48.01,48.03,17000.0,32.4964,32.5167,32.4829,32.4964,17000.0
2013-10-15 14:30:00,48.03,48.05,48.0,48.03,13200.0,32.4964,32.5099,32.4761,32.4964,13200.0
2013-10-15 14:35:00,48.03,48.03,47.89,47.95,36900.0,32.4964,32.4964,32.4017,32.4423,36900.0
2013-10-15 14:40:00,47.95,47.98,47.9,47.97,22300.0,32.4423,32.4626,32.4085,32.4558,22300.0
2013-10-15 14:45:00,47.97,47.97,47.86,47.91,37700.0,32.4558,32.4558,32.3814,32.4152,37700.0
2013-10-15 14:50:00,47.91,47.99,47.9,47.95,27400.0,32.4152,32.4694,32.4085,32.4423,27400.0
2013-10-15 14:55:00,47.94,47.99,47.94,47.99,25300.0,32.4355,32.4694,32.4355,32.4694,25300.0
2013-10-15 15:00:00,47.98,48.0,47.96,47.97,17400.0,32.4626,32.4761,32.4491,32.4558,17400.0
2013-10-15 15:05:00,47.96,48.02,47.94,48.02,42700.0,32.4491,32.4897,32.4355,32.4897,42700.0
2013-10-15 15:10:00,48.01,48.07,48.01,48.06,24900.0,32.4829,32.5235,32.4829,32.5167,24900.0
2013-10-15 15:15:00,48.05,48.06,48.01,48.06,24200.0,32.5099,32.5167,32.4829,32.5167,24200.0
2013-10-15 15:20:00,48.05,48.06,48.03,48.03,19200.0,32.5099,32.5167,32.4964,32.4964,19200.0
2013-10-15 15:25:00,48.04,48.04,48.01,48.02,19800.0,32.5032,32.5032,32.4829,32.4897,19800.0
2013-10-15 15:30:00,48.03,48.04,47.99,48.0,27800.0,32.4964,32.5032,32.4694,32.4761,27800.0
2013-10-15 15:35:00,48.0,48.01,47.94,47.94,31600.0,32.4761,32.4829,32.4355,32.4355,31600.0
2013-10-15 15:40:00,47.94,47.95,47.91,47.91,26900.0,32.4355,32.4423,32.4152,32.4152,26900.0
2013-10-15 15:45:00,47.92,47.95,47.91,47.94,40300.0,32.422,32.4423,32.4152,32.4355,40300.0
2013-10-15 15:50:00,47.94,47.96,47.93,47.96,63100.0,32.4355,32.4491,32.4288,32.4491,63100.0
2013-10-15 15:55:00,47.95,47.97,47.91,47.91,128600.0,32.4423,32.4558,32.4152,32.4152,128600.0
2013-10-16 09:30:00,48.21,48.46,48.17,48.45,87300.0,32.6182,32.7873,32.5911,32.7806,87300.0
2013-10-16 09:35:00,48.46,48.49,48.38,48.4,38800.0,32.7873,32.8076,32.7332,32.7468,38800.0
2013-10-16 09:40:00,48.4,48.45,48.37,48.42,25400.0,32.7468,32.7806,32.7265,32.7603,25400.0
2013-10-16 09:45:00,48.4,48.42,48.33,48.35,23800.0,32.7468,32.7603,32.6994,32.7129,23800.0
2013-10-16 09:50:00,48.34,48.51,48.34,48.51,29900.0,32.7062,32.8212,32.7062,32.8212,29900.0
2013-10-16 09:55:00,48.52,48.65,48.51,48.6,47100.0,32.8279,32.9159,32.8212,32.8821,47100.0
2013-10-16 10:00:00,48.6,48.66,48.58,48.58,33200.0,32.8821,32.9227,32.8685,32.8685,33200.0
2013-10-16 10:05:00,48.57,48.61,48.5,48.6,34300.0,32.8618,32.8888,32.8144,32.8821,34300.0
2013-10-16 10:10:00,48.61,48.63,48.52,48.56,23500.0,32.8888,32.9024,32.8279,32.855,23500.0
2013-10-16 10:15:00,48.56,48.58,48.53,48.58,25400.0,32.855,32.8685,32.8347,32.8685,25400.0
2013-10-16 10:20:00,48.58,48.62,48.57,48.57,20000.0,32.8685,32.8956,32.8618,32.8618,20000.0
2013-10-16 10:25:00,48.57,48.59,48.5,48.5,9600.0,32.8618,32.8753,32.8144,32.8144,9600.0
2013-10-16 10:30:00,48.49,48.53,48.49,48.51,17400.0,32.8076,32.8347,32.8076,32.8212,17400.0
2013-10-16 10:35:00,48.51,48.51,48.43,48.45,29000.0,32.8212,32.8212,32.7671,32.7806,29000.0
2013-10-16 10:40:00,48.46,48.5,48.46,48.5,20800.0,32.7873,32.8144,32.7873,32.8144,20800.0
2013-10-16 10:45:00,48.49,48.62,48.48,48.62,25000.0,32.8076,32.8956,32.8009,32.8956,25000.0
2013-10-16 10:50:00,48.62,48.63,48.57,48.61,22000.0,32.8956,32.9024,32.8618,32.8888,22000.0
2013-10-16 10:55:00,48.61,48.64,48.59,48.64,33700.0,32.8888,32.9091,32.8753,32.9091,33700.0
2013-10-16 11:00:00,48.63,48.65,48.59,48.63,21800.0,32.9024,32.9159,32.8753,32.9024,21800.0
2013-10-16 11:05:00,48.64,48.69,48.63,48.67,27000.0,32.9091,32.943,32.9024,32.9294,27000.0
2013-10-16 11:10:00,48.66,48.68,48.62,48.67,21400.0,32.9227,32.9362,32.8956,32.9294,21400.0
2013-10-16 11:15:00,48.67,48.67,48.58,48.58,13900.0,32.9294,32.9294,32.8685,32.8685,13900.0
2013-10-16 11:20:00,48.58,48.6,48.56,48.57,26600.0,32.8685,32.8821,32.855,32.8618,26600.0
2013-10-16 11:25:00,48.57,48.57,48.52,48.54,19700.0,32.8618,32.8618,32.8279,32.8415,19700.0
2013-10-16 11:30:00,48.54,48.55,48.52,48.55,15500.0,32.8415,32.8482,32.8279,32.8482,15500.0
2013-10-16 11:35:00,48.55,48.61,48.54,48.6,24300.0,32.8482,32.8888,32.8415,32.8821,24300.0
2013-10-16 11:40:00,48.61,48.69,48.6,48.68,33000.0,32.8888,32.943,32.8821,32.9362,33000.0
2013-10-16 11:45:00,48.68,48.69,48.62,48.62,48100.0,32.9362,32.943,32.8956,32.8956,48100.0
2013-10-16 11:50:00,48.61,48.64,48.61,48.64,27000.0,32.8888,32.9091,32.8888,32.9091,27000.0
2013-10-16 11:55:00,48.64,48.65,48.63,48.65,15100.0,32.9091,32.9159,32.9024,32.9159,15100.0
2013-10-16 12:00:00,48.64,48.67,48.64,48.67,10400.0,32.9091,32.9294,32.9091,32.9294,10400.0
2013-10-16 12:05:00,48.67,48.7,48.66,48.69,31300.0,32.9294,32.9497,32.9227,32.943,31300.0
2013-10-16 12:10:00,48.68,48.69,48.63,48.64,33300.0,32.9362,32.943,32.9024,32.9091,33300.0
2013-10-16 12:15:00,48.64,48.68,48.63,48.68,39800.0,32.9091,32.9362,32.9024,32.9362,39800.0
2013-10-16 12:20:00,48.68,48.68,48.62,48.63,22600.0,32.9362,32.9362,32.8956,32.9024,22600.0
2013-10-16 12:25:00,48.63,48.63,48.57,48.57,29100.0,32.9024,32.9024,32.8618,32.8618,29100.0
2013-10-16 12:30:00,48.57,48.58,48.53,48.55,24700.0,32.8618,32.8685,32.8347,32.8482,24700.0
2013-10-16 12:35:00,48.55,48.57,48.54,48.56,11700.0,32.8482,32.8618,32.8415,32.855,11700.0
2013-10-16 12:40:00,48.57,48.57,48.55,48.56,10400.0,32.8618,32.8618,32.8482,32.855,10400.0
2013-10-16 12:45:00,48.56,48.59,48.55,48.56,14900.0,32.855,32.8753,32.8482,32.855,14900.0
2013-10-16 12:50:00,48.56,48.56,48.51,48.54,11500.0,32.855,32.855,32.8212,32.8415,11500.0
2013-10-16 12:55:00,48.53,48.54,48.51,48.53,9100.0,32.8347,32.8415,32.8212,32.8347,9100.0
2013-10-16 13:00:00,48.53,48.53,48.51,48.53,7700.0,32.8347,32.8347,32.8212,32.8347,7700.0
2013-10-16 13:05:00,48.53,48.55,48.51,48.53,15200.0,32.8347,32.8482,32.8212,32.8347,15200.0
2013-10-16 13:10:00,48.51,48.53,48.5,48.52,11900.0,32.8212,32.8347,32.8144,32.8279,11900.0
2013-10-16 13:15:00,48.53,48.55,48.53,48.55,7000.0,32.8347,32.8482,32.8347,32.8482,7000.0
2013-10-16 13:20:00,48.55,48.58,48.55,48.58,8000.0,32.8482,32.8685,32.8482,32.8685,8000.0
2013-10-16 13:25:00,48.57,48.62,48.57,48.61,29300.0,32.8618,32.8956,32.8618,32.8888,29300.0
2013-10-16 13:30:00,48.61,48.62,48.59,48.62,16900.0,32.8888,32.8956,32.8753,32.8956,16900.0
2013-10-16 13:35:00,48.62,48.62,48.58,48.59,12800.0,32.8956,32.8956,32.8685,32.8753,12800.0
2013-10-16 13:40:00,48.6,48.62,48.6,48.61,6700.0,32.8821,32.8956,32.8821,32.8888,6700.0
2013-10-16 13:45:00,48.61,48.62,48.6,48.62,12000.0,32.8888,32.8956,32.8821,32.8956,12000.0
2013-10-16 13:50:00,48.62,48.62,48.6,48.62,12300.0,32.8956,32.8956,32.8821,32.8956,12300.0
2013-10-16 13:55:00,48.61,48.62,48.61,48.62,12100.0,32.8888,32.8956,32.8888,32.8956,12100.0
2013-10-16 14:00:00,48.61,48.63,48.59,48.6,36300.0,32.8888,32.9024,32.8753,32.8821,36300.0
2013-10-16 14:05:00,48.6,48.6,48.57,48.58,17700.0,32.8821,32.8821,32.8618,32.8685,17700.0
2013-10-16 14:10:00,48.58,48.61,48.58,48.59,26400.0,32.8685,32.8888,32.8685,32.8753,26400.0
2013-10-16 14:15:00,48.59,48.59,48.57,48.59,14000.0,32.8753,32.8753,32.8618,32.8753,14000.0
2013-10-16 14:20:00,48.59,48.59,48.55,48.55,30800.0,32.8753,32.8753,32.8482,32.8482,30800.0
2013-10-16 14:25:00,48.56,48.56,48.5,48.51,28700.0,32.855,32.855,32.8144,32.8212,28700.0
2013-10-16 14:30:00,48.5,48.53,48.5,48.53,31300.0,32.8144,32.8347,32.8144,32.8347,31300.0
2013-10-16 14:35:00,48.53,48.55,48.53,48.54,14500.0,32.8347,32.8482,32.8347,32.8415,14500.0
2013-10-16 14:40:00,48.53,48.56,48.53,48.56,14900.0,32.8347,32.855,32.8347,32.855,14900.0
2013-10-16 14:45:00,48.55,48.57,48.55,48.57,25100.0,32.8482,32.8618,32.8482,32.8618,25100.0
2013-10-16 14:50:00,48.58,48.59,48.56,48.57,13400.0,32.8685,32.8753,32.855,32.8618,13400.0
2013-10-16 14:55:00,48.56,48.57,48.54,48.56,7600.0,32.855,32.8618,32.8415,32.855,7600.0
2013-10-16 15:00:00,48.55,48.57,48.54,48.57,20600.0,32.8482,32.8618,32.8415,32.8618,20600.0
2013-10-16 15:05:00,48.57,48.63,48.57,48.63,24900.0,32.8618,32.9024,32.8618,32.9024,24900.0
2013-10-16 15:10:00,48.63,48.66,48.62,48.65,39300.0,32.9024,32.9227,32.8956,32.9159,39300.0
2013-10-16 15:15:00,48.65,48.68,48.65,48.67,22500.0,32.9159,32.9362,32.9159,32.9294,22500.0
2013-10-16 15:20:00,48.68,48.69,48.64,48.68,53200.0,32.9362,32.943,32.9091,32.9362,53200.0
2013-10-16 15:25:00,48.68,48.68,48.61,48.61,59100.0,32.9362,32.9362,32.8888,32.8888,59100.0
2013-10-16 15:30:00,48.61,48.62,48.59,48.62,54700.0,32.8888,32.8956,32.8753,32.8956,54700.0
2013-10-16 15:35:00,48.62,48.67,48.61,48.67,35600.0,32.8956,32.9294,32.8888,32.9294,35600.0
2013-10-16 15:40:00,48.66,48.68,48.64,48.68,59200.0,32.9227,32.9362,32.9091,32.9362,59200.0
2013-10-16 15:45:00,48.68,48.74,48.68,48.7,99500.0,32.9362,32.9768,32.9362,32.9497,99500.0
2013-10-16 15:50:00,48.7,48.72,48.69,48.72,83000.0,32.9497,32.9633,32.943,32.9633,83000.0
2013-10-16 15:55:00,48.71,48.8,48.71,48.76,365200.0,32.9565,33.0174,32.9565,32.9903,365200.0
2013-10-17 09:30:00,48.64,48.75,48.63,48.75,67800.0,32.9091,32.9836,32.9024,32.9836,67800.0
2013-10-17 09:35:00,48.74,48.89,48.74,48.89,30400.0,32.9768,33.0783,32.9768,33.0783,30400.0
2013-10-17 09:40:00,48.9,48.96,48.86,48.96,37800.0,33.085,33.1256,33.058,33.1256,37800.0
2013-10-17 09:45:00,48.96,49.05,48.95,49.03,60100.0,33.1256,33.1865,33.1189,33.173,60100.0
2013-10-17 09:50:00,49.04,49.07,49.03,49.05,45500.0,33.1798,33.2001,33.173,33.1865,45500.0
2013-10-17 09:55:00,49.05,49.05,48.98,48.99,83200.0,33.1865,33.1865,33.1392,33.1459,83200.0
2013-10-17 10:00:00,49.0,49.01,48.94,49.0,41400.0,33.1527,33.1595,33.1121,33.1527,41400.0
2013-10-17 10:05:00,49.0,49.02,49.0,49.01,49900.0,33.1527,33.1662,33.1527,33.1595,49900.0
2013-10-17 10:10:00,49.01,49.02,49.0,49.02,31100.0,33.1595,33.1662,33.1527,33.1662,31100.0
2013-10-17 10:15:00,49.02,49.04,49.01,49.02,19800.0,33.1662,33.1798,33.1595,33.1662,19800.0
2013-10-17 10:20:00,49.02,49.05,49.0,49.05,28800.0,33.1662,33.1865,33.1527,33.1865,28800.0
2013-10-17 10:25:00,49.05,49.06,49.01,49.02,27300.0,33.1865,33.1933,33.1595,33.1662,27300.0
2013-10-17 10:30:00,49.02,49.03,48.99,49.0,19500.0,33.1662,33.173,33.1459,33.1527,19500.0
2013-10-17 10:35:00,49.0,49.01,48.98,49.0,16300.0,33.1527,33.1595,33.1392,33.1527,16300.0
2013-10-17 10:40:00,49.0,49.0,48.97,49.0,77300.0,33.1527,33.1527,33.1324,33.1527,77300.0
2013-10-17 10:45:00,49.0,49.0,48.91,48.92,32200.0,33.1527,33.1527,33.0918,33.0986,32200.0
2013-10-17 10:50:00,48.93,48.93,48.92,48.92,9400.0,33.1053,33.1053,33.0986,33.0986,9400.0
2013-10-17 10:55:00,48.93,48.93,48.84,48.86,41300.0,33.1053,33.1053,33.0445,33.058,41300.0
2013-10-17 11:00:00,48.87,48.9,48.86,48.89,38500.0,33.0647,33.085,33.058,33.0783,38500.0
2013-10-17 11:05:00,48.88,48.88,48.85,48.85,19000.0,33.0715,33.0715,33.0512,33.0512,19000.0
2013-10-17 11:10:00,48.86,48.87,48.83,48.83,29900.0,33.058,33.0647,33.0377,33.0377,29900.0
2013-10-17 11:15:00,48.84,48.85,48.82,48.82,28400.0,33.0445,33.0512,33.0309,33.0309,28400.0
2013-10-17 11:20:00,48.83,48.84,48.83,48.83,14100.0,33.0377,33.0445,33.0377,33.0377,14100.0
2013-10-17 11:25:00,48.84,48.87,48.83,48.85,44500.0,33.0445,33.0647,33.0377,33.0512,44500.0
2013-10-17 11:30:00,48.85,48.9,48.84,48.88,143300.0,33.0512,33.085,33.0445,33.0715,143300.0
2013-10-17 11:35:00,48.9,48.92,48.86,48.9,64800.0,33.085,33.0986,33.058,33.085,64800.0
2013-10-17 11:40:00,48.91,48.92,48.88,48.91,15600.0,33.0918,33.0986,33.0715,33.0918,15600.0
2013-10-17 11:45:00,48.91,48.92,48.89,48.89,32100.0,33.0918,33.0986,33.0783,33.0783,32100.0
2013-10-17 11:50:00,48.9,48.92,48.87,48.87,25300.0,33.085,33.0986,33.0647,33.0647,25300.0
2013-10-17 11:55:00,48.88,48.89,48.86,48.87,9900.0,33.0715,33.0783,33.058,33.0647,9900.0
2013-10-17 12:00:00,48.87,48.9,48.86,48.89,21500.0,33.0647,33.085,33.058,33.0783,21500.0
2013-10-17 12:05:00,48.88,48.89,48.86,48.88,9000.0,33.0715,33.0783,33.058,33.0715,9000.0
2013-10-17 12:10:00,48.88,48.89,48.86,48.87,13400.0,33.0715,33.0783,33.058,33.0647,13400.0
2013-10-17 12:15:00,48.88,48.9,48.87,48.89,27500.0,33.0715,33.085,33.0647,33.0783,27500.0
2013-10-17 12:20:00,48.88,48.9,48.88,48.89,13000.0,33.0715,33.085,33.0715,33.0783,13000.0
2013-10-17 12:25:00,48.89,48.9,48.89,48.9,11900.0,33.0783,33.085,33.0783,33.085,11900.0
2013-10-17 12:30:00,48.9,48.9,48.89,48.89,8600.0,33.085,33.085,33.0783,33.0783,8600.0
2013-10-17 12:35:00,48.89,48.9,48.89,48.89,16400.0,33.0783,33.085,33.0783,33.0783,16400.0
2013-10-17 12:40:00,48.9,48.9,48.87,48.89,12200.0,33.085,33.085,33.0647,33.0783,12200.0
2013-10-17 12:45:00,48.89,48.9,48.88,48.9,16200.0,33.0783,33.085,33.0715,33.085,16200.0
2013-10-17 12:50:00,48.9,48.9,48.88,48.9,26200.0,33.085,33.085,33.0715,33.085,26200.0
2013-10-17 12:55:00,48.9,48.9,48.88,48.88,10200.0,33.085,33.085,33.0715,33.0715,10200.0
2013-10-17 13:00:00,48.89,48.9,48.88,48.9,5900.0,33.0783,33.085,33.0715,33.085,5900.0
2013-10-17 13:05:00,48.9,48.9,48.87,48.89,21500.0,33.085,33.085,33.0647,33.0783,21500.0
2013-10-17 13:10:00,48.89,48.89,48.86,48.86,21000.0,33.0783,33.0783,33.058,33.058,21000.0
2013-10-17 13:15:00,48.87,48.88,48.84,48.86,12100.0,33.0647,33.0715,33.0445,33.058,12100.0
2013-10-17 13:20:00,48.86,48.87,48.83,48.83,22100.0,33.058,33.0647,33.0377,33.0377,22100.0
2013-10-17 13:25:00,48.83,48.87,48.83,48.87,6300.0,33.0377,33.0647,33.0377,33.0647,6300.0
2013-10-17 13:30:00,48.87,48.88,48.86,48.86,13000.0,33.0647,33.0715,33.058,33.058,13000.0
2013-10-17 13:35:00,48.87,48.89,48.86,48.89,11600.0,33.0647,33.0783,33.058,33.0783,11600.0
2013-10-17 13:40:00,48.89,48.9,48.88,48.9,8500.0,33.0783,33.085,33.0715,33.085,8500.0
2013-10-17 13:45:00,48.9,48.9,48.88,48.88,16300.0,33.085,33.085,33.0715,33.0715,16300.0
2013-10-17 13:50:00,48.89,48.89,48.86,48.87,24700.0,33.0783,33.0783,33.058,33.0647,24700.0
2013-10-17 13:55:00,48.87,48.87,48.85,48.85,10200.0,33.0647,33.0647,33.0512,33.0512,10200.0
2013-10-17 14:00:00,48.85,48.86,48.82,48.83,16900.0,33.0512,33.058,33.0309,33.0377,16900.0
2013-10-17 14:05:00,48.82,48.86,48.82,48.83,29600.0,33.0309,33.058,33.0309,33.0377,29600.0
2013-10-17 14:10:00,48.83,48.85,48.83,48.83,22100.0,33.0377,33.0512,33.0377,33.0377,22100.0
2013-10-17 14:15:00,48.83,48.85,48.83,48.84,15400.0,33.0377,33.0512,33.0377,33.0445,15400.0
2013-10-17 14:20:00,48.85,48.85,48.84,48.85,30400.0,33.0512,33.0512,33.0445,33.0512,30400.0
2013-10-17 14:25:00,48.85,48.85,48.81,48.81,18500.0,33.0512,33.0512,33.0242,33.0242,18500.0
2013-10-17 14:30:00,48.82,48.84,48.82,48.84,12200.0,33.0309,33.0445,33.0309,33.0445,12200.0
2013-10-17 14:35:00,48.84,48.84,48.83,48.83,8400.0,33.0445,33.0445,33.0377,33.0377,8400.0
2013-10-17 14:40:00,48.84,48.85,48.84,48.84,15700.0,33.0445,33.0512,33.0445,33.0445,15700.0
2013-10-17 14:45:00,48.85,48.85,48.79,48.8,49900.0,33.0512,33.0512,33.0106,33.0174,49900.0
2013-10-17 14:50:00,48.8,48.8,48.79,48.8,33000.0,33.0174,33.0174,33.0106,33.0174,33000.0
2013-10-17 14:55:00,48.8,48.87,48.79,48.85,54600.0,33.0174,33.0647,33.0106,33.0512,54600.0
2013-10-17 15:00:00,48.85,48.85,48.82,48.84,12200.0,33.0512,33.0512,33.0309,33.0445,12200.0
2013-10-17 15:05:00,48.85,48.89,48.84,48.89,13000.0,33.0512,33.0783,33.0445,33.0783,13000.0
2013-10-17 15:10:00,48.88,48.9,48.84,48.86,134900.0,33.0715,33.085,33.0445,33.058,134900.0
2013-10-17 15:15:00,48.85,48.85,48.84,48.84,18600.0,33.0512,33.0512,33.0445,33.0445,18600.0
2013-10-17 15:20:00,48.85,48.87,48.84,48.86,24100.0,33.0512,33.0647,33.0445,33.058,24100.0
2013-10-17 15:25:00,48.86,48.89,48.86,48.88,25100.0,33.058,33.0783,33.058,33.0715,25100.0
2013-10-17 15:30:00,48.88,48.88,48.85,48.85,45200.0,33.0715,33.0715,33.0512,33.0512,45200.0
2013-10-17 15:35:00,48.85,48.87,48.84,48.85,42800.0,33.0512,33.0647,33.0445,33.0512,42800.0
2013-10-17 15:40:00,48.85,48.89,48.85,48.89,60300.0,33.0512,33.0783,33.0512,33.0783,60300.0
2013-10-17 15:45:00,48.89,48.95,48.89,48.95,58000.0,33.0783,33.1189,33.0783,33.1189,58000.0
2013-10-17 15:50:00,48.95,48.96,48.92,48.95,75100.0,33.1189,33.1256,33.0986,33.1189,75100.0
2013-10-17 15:55:00,48.95,48.98,48.94,48.97,163500.0,33.1189,33.1392,33.1121,33.1324,163500.0
2013-10-18 09:30:00,49.16,49.29,49.13,49.28,317100.0,33.261,33.3489,33.2407,33.3421,317100.0
2013-10-18 09:35:00,49.28,49.31,49.17,49.26,32300.0,33.3421,33.3624,33.2677,33.3286,32300.0
2013-10-18 09:40:00,49.25,49.29,49.19,49.25,32900.0,33.3219,33.3489,33.2813,33.3219,32900.0
2013-10-18 09:45:00,49.24,49.3,49.21,49.29,30700.0,33.3151,33.3557,33.2948,33.3489,30700.0
2013-10-18 09:50:00,49.3,49.31,49.27,49.27,35100.0,33.3557,33.3624,33.3354,33.3354,35100.0
2013-10-18 09:55:00,49.27,49.31,49.27,49.31,24900.0,33.3354,33.3624,33.3354,33.3624,24900.0
2013-10-18 10:00:00,49.3,49.31,49.21,49.22,47600.0,33.3557,33.3624,33.2948,33.3016,47600.0
2013-10-18 10:05:00,49.22,49.23,49.17,49.18,37200.0,33.3016,33.3083,33.2677,33.2745,37200.0
2013-10-18 10:10:00,49.17,49.19,49.14,49.18,34000.0,33.2677,33.2813,33.2474,33.2745,34000.0
2013-10-18 10:15:00,49.18,49.2,49.17,49.17,25500.0,33.2745,33.288,33.2677,33.2677,25500.0
2013-10-18 10:20:00,49.17,49.21,49.15,49.19,21000.0,33.2677,33.2948,33.2542,33.2813,21000.0
2013-10-18 10:25:00,49.19,49.21,49.16,49.17,37100.0,33.2813,33.2948,33.261,33.2677,37100.0
2013-10-18 10:30:00,49.16,49.17,49.1,49.11,66500.0,33.261,33.2677,33.2204,33.2271,66500.0
2013-10-18 10:35:00,49.11,49.14,49.1,49.13,32800.0,33.2271,33.2474,33.2204,33.2407,32800.0
2013-10-18 10:40:00,49.12,49.15,49.11,49.13,43200.0,33.2339,33.2542,33.2271,33.2407,43200.0
2013-10-18 10:45:00,49.13,49.15,49.11,49.11,12900.0,33.2407,33.2542,33.2271,33.2271,12900.0
2013-10-18 10:50:00,49.11,49.11,49.07,49.09,21200.0,33.2271,33.2271,33.2001,33.2136,21200.0
2013-10-18 10:55:00,49.1,49.14,49.09,49.14,17100.0,33.2204,33.2474,33.2136,33.2474,17100.0
2013-10-18 11:00:00,49.14,49.17,49.13,49.17,24800.0,33.2474,33.2677,33.2407,33.2677,24800.0
2013-10-18 11:05:00,49.16,49.16,49.13,49.14,11800.0,33.261,33.261,33.2407,33.2474,11800.0
2013-10-18 11:10:00,49.13,49.19,49.13,49.14,13000.0,33.2407,33.2813,33.2407,33.2474,13000.0
2013-10-18 11:15:00,49.14,49.14,49.12,49.13,7600.0,33.2474,33.2474,33.2339,33.2407,7600.0
2013-10-18 11:20:00,49.12,49.13,49.1,49.1,7800.0,33.2339,33.2407,33.2204,33.2204,7800.0
2013-10-18 11:25:00,49.1,49.11,49.08,49.08,11100.0,33.2204,33.2271,33.2068,33.2068,11100.0
2013-10-18 11:30:00,49.08,49.14,49.06,49.14,27600.0,33.2068,33.2474,33.1933,33.2474,27600.0
2013-10-18 11:35:00,49.14,49.15,49.11,49.14,20500.0,33.2474,33.2542,33.2271,33.2474,20500.0
2013-10-18 11:40:00,49.14,49.15,49.12,49.15,39900.0,33.2474,33.2542,33.2339,33.2542,39900.0
2013-10-18 11:45:00,49.15,49.19,49.14,49.19,24300.0,33.2542,33.2813,33.2474,33.2813,24300.0
2013-10-18 11:50:00,49.19,49.19,49.17,49.18,12800.0,33.2813,33.2813,33.2677,33.2745,12800.0
2013-10-18 11:55:00,49.17,49.18,49.12,49.13,36200.0,33.2677,33.2745,33.2339,33.2407,36200.0
2013-10-18 12:00:00,49.13,49.13,49.08,49.12,16900.0,33.2407,33.2407,33.2068,33.2339,16900.0
2013-10-18 12:05:00,49.12,49.19,49.12,49.19,25000.0,33.2339,33.2813,33.2339,33.2813,25000.0
2013-10-18 12:10:00,49.19,49.21,49.18,49.19,15300.0,33.2813,33.2948,33.2745,33.2813,15300.0
2013-10-18 12:15:00,49.19,49.2,49.17,49.2,12900.0,33.2813,33.288,33.2677,33.288,12900.0
2013-10-18 12:20:00,49.2,49.2,49.19,49.2,9200.0,33.288,33.288,33.2813,33.288,9200.0
2013-10-18 12:25:00,49.19,49.19,49.15,49.15,27800.0,33.2813,33.2813,33.2542,33.2542,27800.0
2013-10-18 12:30:00,49.15,49.17,49.14,49.17,10700.0,33.2542,33.2677,33.2474,33.2677,10700.0
2013-10-18 12:35:00,49.16,49.21,49.16,49.2,13100.0,33.261,33.2948,33.261,33.288,13100.0
2013-10-18 12:40:00,49.21,49.22,49.18,49.18,15300.0,33.2948,33.3016,33.2745,33.2745,15300.0
2013-10-18 12:45:00,49.19,49.22,49.19,49.2,8200.0,33.2813,33.3016,33.2813,33.288,8200.0
2013-10-18 12:50:00,49.2,49.2,49.17,49.17,10000.0,33.288,33.288,33.2677,33.2677,10000.0
2013-10-18 12:55:00,49.17,49.2,49.16,49.2,10400.0,33.2677,33.288,33.261,33.288,10400.0
2013-10-18 13:00:00,49.2,49.21,49.18,49.19,10700.0,33.288,33.2948,33.2745,33.2813,10700.0
2013-10-18 13:05:00,49.19,49.2,49.18,49.18,12000.0,33.2813,33.288,33.2745,33.2745,12000.0
2013-10-18 13:10:00,49.19,49.19,49.17,49.18,6500.0,33.2813,33.2813,33.2677,33.2745,6500.0
2013-10-18 13:15:00,49.19,49.2,49.17,49.18,11200.0,33.2813,33.288,33.2677,33.2745,11200.0
2013-10-18 13:20:00,49.17,49.18,49.15,49.16,12700.0,33.2677,33.2745,33.2542,33.261,12700.0
2013-10-18 13:25:00,49.16,49.2,49.15,49.2,14700.0,33.261,33.288,33.2542,33.288,14700.0
2013-10-18 13:30:00,49.19,49.2,49.18,49.19,7200.0,33.2813,33.288,33.2745,33.2813,7200.0
2013-10-18 13:35:00,49.18,49.19,49.14,49.15,30600.0,33.2745,33.2813,33.2474,33.2542,30600.0
2013-10-18 13:40:00,49.15,49.16,49.14,49.15,18400.0,33.2542,33.261,33.2474,33.2542,18400.0
2013-10-18 13:45:00,49.15,49.16,49.12,49.13,14100.0,33.2542,33.261,33.2339,33.2407,14100.0
2013-10-18 13:50:00,49.12,49.15,49.12,49.15,10000.0,33.2339,33.2542,33.2339,33.2542,10000.0
2013-10-18 13:55:00,49.15,49.2,49.14,49.2,24700.0,33.2542,33.288,33.2474,33.288,24700.0
2013-10-18 14:00:00,49.19,49.21,49.19,49.2,18300.0,33.2813,33.2948,33.2813,33.288,18300.0
2013-10-18 14:05:00,49.2,49.21,49.19,49.2,10100.0,33.288,33.2948,33.2813,33.288,10100.0
2013-10-18 14:10:00,49.2,49.2,49.16,49.16,10700.0,33.288,33.288,33.261,33.261,10700.0
2013-10-18 14:15:00,49.17,49.19,49.17,49.18,7300.0,33.2677,33.2813,33.2677,33.2745,7300.0
2013-10-18 14:20:00,49.19,49.2,49.18,49.2,10800.0,33.2813,33.288,33.2745,33.288,10800.0
2013-10-18 14:25:00,49.21,49.21,49.18,49.2,11100.0,33.2948,33.2948,33.2745,33.288,11100.0
2013-10-18 14:30:00,49.2,49.22,49.19,49.21,16900.0,33.288,33.3016,33.2813,33.2948,16900.0
2013-10-18 14:35:00,49.2,49.21,49.19,49.21,31700.0,33.288,33.2948,33.2813,33.2948,31700.0
2013-10-18 14:40:00,49.21,49.23,49.18,49.18,28600.0,33.2948,33.3083,33.2745,33.2745,28600.0
2013-10-18 14:45:00,49.18,49.19,49.17,49.17,9300.0,33.2745,33.2813,33.2677,33.2677,9300.0
2013-10-18 14:50:00,49.17,49.19,49.17,49.18,11200.0,33.2677,33.2813,33.2677,33.2745,11200.0
2013-10-18 14:55:00,49.17,49.19,49.15,49.15,11000.0,33.2677,33.2813,33.2542,33.2542,11000.0
2013-10-18 15:00:00,49.15,49.15,49.12,49.12,11600.0,33.2542,33.2542,33.2339,33.2339,11600.0
2013-10-18 15:05:00,49.13,49.15,49.12,49.14,17300.0,33.2407,33.2542,33.2339,33.2474,17300.0
2013-10-18 15:10:00,49.14,49.15,49.1,49.11,16500.0,33.2474,33.2542,33.2204,33.2271,16500.0
2013-10-18 15:15:00,49.1,49.11,49.06,49.08,21900.0,33.2204,33.2271,33.1933,33.2068,21900.0
2013-10-18 15:20:00,49.08,49.11,49.07,49.07,16000.0,33.2068,33.2271,33.2001,33.2001,16000.0
2013-10-18 15:25:00,49.07,49.09,49.07,49.07,10900.0,33.2001,33.2136,33.2001,33.2001,10900.0
2013-10-18 15:30:00,49.07,49.1,49.04,49.06,17400.0,33.2001,33.2204,33.1798,33.1933,17400.0
2013-10-18 15:35:00,49.06,49.08,49.05,49.07,41400.0,33.1933,33.2068,33.1865,33.2001,41400.0
2013-10-18 15:40:00,49.07,49.11,49.07,49.09,32700.0,33.2001,33.2271,33.2001,33.2136,32700.0
2013-10-18 15:45:00,49.09,49.11,49.08,49.09,48100.0,33.2136,33.2271,33.2068,33.2136,48100.0
2013-10-18 15:50:00,49.1,49.14,49.09,49.14,51300.0,33.2204,33.2474,33.2136,33.2474,51300.0
2013-10-18 15:55:00,49.14,49.19,49.09,49.18,171800.0,33.2474,33.2813,33.2136,33.2745,171800.0
2013-10-21 09:30:00,48.8,48.8,48.53,48.53,170800.0,33.0174,33.0174,32.8347,32.8347,170800.0
2013-10-21 09:35:00,48.53,48.56,48.46,48.51,62800.0,32.8347,32.855,32.7873,32.8212,62800.0
2013-10-21 09:40:00,48.52,48.57,48.5,48.53,66900.0,32.8279,32.8618,32.8144,32.8347,66900.0
2013-10-21 09:45:00,48.52,48.54,48.49,48.52,66600.0,32.8279,32.8415,32.8076,32.8279,66600.0
2013-10-21 09:50:00,48.51,48.55,48.5,48.55,60900.0,32.8212,32.8482,32.8144,32.8482,60900.0
2013-10-21 09:55:00,48.55,48.59,48.55,48.57,57600.0,32.8482,32.8753,32.8482,32.8618,57600.0
2013-10-21 10:00:00,48.57,48.62,48.57,48.61,38300.0,32.8618,32.8956,32.8618,32.8888,38300.0
2013-10-21 10:05:00,48.61,48.66,48.61,48.63,57500.0,32.8888,32.9227,32.8888,32.9024,57500.0
2013-10-21 10:10:00,48.64,48.73,48.64,48.69,90100.0,32.9091,32.97,32.9091,32.943,90100.0
2013-10-21 10:15:00,48.69,48.71,48.66,48.71,54800.0,32.943,32.9565,32.9227,32.9565,54800.0
2013-10-21 10:20:00,48.71,48.8,48.7,48.8,50200.0,32.9565,33.0174,32.9497,33.0174,50200.0
2013-10-21 10:25:00,48.79,48.88,48.7,48.81,138500.0,33.0106,33.0715,32.9497,33.0242,138500.0
2013-10-21 10:30:00,48.81,48.81,48.76,48.79,45600.0,33.0242,33.0242,32.9903,33.0106,45600.0
2013-10-21 10:35:00,48.79,48.95,48.78,48.94,83600.0,33.0106,33.1189,33.0039,33.1121,83600.0
2013-10-21 10:40:00,48.94,48.94,48.85,48.87,55000.0,33.1121,33.1121,33.0512,33.0647,55000.0
2013-10-21 10:45:00,48.86,48.91,48.84,48.9,109900.0,33.058,33.0918,33.0445,33.085,109900.0
2013-10-21 10:50:00,48.91,48.92,48.85,48.85,33600.0,33.0918,33.0986,33.0512,33.0512,33600.0
2013-10-21 10:55:00,48.85,49.04,48.85,49.02,100100.0,33.0512,33.1798,33.0512,33.1662,100100.0
2013-10-21 11:00:00,49.02,49.03,48.99,49.0,47700.0,33.1662,33.173,33.1459,33.1527,47700.0
2013-10-21 11:05:00,49.0,49.0,48.95,48.96,25600.0,33.1527,33.1527,33.1189,33.1256,25600.0
2013-10-21 11:10:00,48.95,48.96,48.93,48.96,143200.0,33.1189,33.1256,33.1053,33.1256,143200.0
2013-10-21 11:15:00,48.96,48.99,48.95,48.98,22000.0,33.1256,33.1459,33.1189,33.1392,22000.0
2013-10-21 11:20:00,48.99,49.0,48.95,48.95,24900.0,33.1459,33.1527,33.1189,33.1189,24900.0
2013-10-21 11:25:00,48.95,49.0,48.94,49.0,15200.0,33.1189,33.1527,33.1121,33.1527,15200.0
2013-10-21 11:30:00,48.99,49.0,48.95,48.95,16500.0,33.1459,33.1527,33.1189,33.1189,16500.0
2013-10-21 11:35:00,48.95,48.96,48.9,48.91,14600.0,33.1189,33.1256,33.085,33.0918,14600.0
2013-10-21 11:40:00,48.92,48.94,48.89,48.89,27700.0,33.0986,33.1121,33.0783,33.0783,27700.0
2013-10-21 11:45:00,48.89,48.91,48.85,48.85,22200.0,33.0783,33.0918,33.0512,33.0512,22200.0
2013-10-21 11:50:00,48.85,48.86,48.83,48.85,26000.0,33.0512,33.058,33.0377,33.0512,26000.0
2013-10-21 11:55:00,48.85,48.89,48.84,48.88,19300.0,33.0512,33.0783,33.0445,33.0715,19300.0
2013-10-21 12:00:00,48.89,48.9,48.88,48.9,19200.0,33.0783,33.085,33.0715,33.085,19200.0
2013-10-21 12:05:00,48.9,48.9,48.88,48.89,21400.0,33.085,33.085,33.0715,33.0783,21400.0
2013-10-21 12:10:00,48.89,48.95,48.89,48.95,12100.0,33.0783,33.1189,33.0783,33.1189,12100.0
2013-10-21 12:15:00,48.95,48.95,48.89,48.9,20900.0,33.1189,33.1189,33.0783,33.085,20900.0
2013-10-21 12:20:00,48.9,48.92,48.89,48.92,11200.0,33.085,33.0986,33.0783,33.0986,11200.0
2013-10-21 12:25:00,48.91,48.95,48.91,48.92,14100.0,33.0918,33.1189,33.0918,33.0986,14100.0
2013-10-21 12:30:00,48.92,48.92,48.9,48.92,15000.0,33.0986,33.0986,33.085,33.0986,15000.0
2013-10-21 12:35:00,48.92,48.94,48.92,48.93,7900.0,33.0986,33.1121,33.0986,33.1053,7900.0
2013-10-21 12:40:00,48.93,48.94,48.89,48.91,17100.0,33.1053,33.1121,33.0783,33.0918,17100.0
2013-10-21 12:45:00,48.91,48.92,48.89,48.9,5000.0,33.0918,33.0986,33.0783,33.085,5000.0
2013-10-21 12:50:00,48.9,48.92,48.9,48.91,14500.0,33.085,33.0986,33.085,33.0918,14500.0
2013-10-21 12:55:00,48.91,48.96,48.91,48.93,17800.0,33.0918,33.1256,33.0918,33.1053,17800.0
2013-10-21 13:00:00,48.93,48.94,48.89,48.89,5700.0,33.1053,33.1121,33.0783,33.0783,5700.0
2013-10-21 13:05:00,48.89,48.91,48.88,48.9,19500.0,33.0783,33.0918,33.0715,33.085,19500.0
2013-10-21 13:10:00,48.9,48.9,48.87,48.89,24600.0,33.085,33.085,33.0647,33.0783,24600.0
2013-10-21 13:15:00,48.88,48.89,48.85,48.88,33200.0,33.0715,33.0783,33.0512,33.0715,33200.0
2013-10-21 13:20:00,48.87,48.88,48.85,48.86,11400.0,33.0647,33.0715,33.0512,33.058,11400.0
2013-10-21 13:25:00,48.86,48.86,48.85,48.86,7900.0,33.058,33.058,33.0512,33.058,7900.0
2013-10-21 13:30:00,48.86,48.88,48.83,48.83,46700.0,33.058,33.0715,33.0377,33.0377,46700.0
2013-10-21 13:35:00,48.83,48.84,48.83,48.83,21700.0,33.0377,33.0445,33.0377,33.0377,21700.0
2013-10-21 13:40:00,48.83,48.85,48.83,48.84,33600.0,33.0377,33.0512,33.0377,33.0445,33600.0
2013-10-21 13:45:00,48.85,48.85,48.83,48.84,5200.0,33.0512,33.0512,33.0377,33.0445,5200.0
2013-10-21 13:50:00,48.83,48.87,48.81,48.81,86800.0,33.0377,33.0647,33.0242,33.0242,86800.0
2013-10-21 13:55:00,48.81,48.84,48.81,48.84,19700.0,33.0242,33.0445,33.0242,33.0445,19700.0
2013-10-21 14:00:00,48.84,48.84,48.82,48.83,21300.0,33.0445,33.0445,33.0309,33.0377,21300.0
2013-10-21 14:05:00,48.83,48.9,48.81,48.82,221900.0,33.0377,33.085,33.0242,33.0309,221900.0
2013-10-21 14:10:00,48.82,48.83,48.79,48.81,42600.0,33.0309,33.0377,33.0106,33.0242,42600.0
2013-10-21 14:15:00,48.81,48.81,48.76,48.77,14900.0,33.0242,33.0242,32.9903,32.9971,14900.0
2013-10-21 14:20:00,48.77,48.77,48.71,48.72,21000.0,32.9971,32.9971,32.9565,32.9633,21000.0
2013-10-21 14:25:00,48.72,48.76,48.71,48.76,13900.0,32.9633,32.9903,32.9565,32.9903,13900.0
2013-10-21 14:30:00,48.76,48.77,48.74,48.75,14200.0,32.9903,32.9971,32.9768,32.9836,14200.0
2013-10-21 14:35:00,48.75,48.8,48.74,48.79,17200.0,32.9836,33.0174,32.9768,33.0106,17200.0
2013-10-21 14:40:00,48.79,48.8,48.78,48.78,7600.0,33.0106,33.0174,33.0039,33.0039,7600.0
2013-10-21 14:45:00,48.79,48.79,48.77,48.79,21000.0,33.0106,33.0106,32.9971,33.0106,21000.0
2013-10-21 14:50:00,48.78,48.79,48.78,48.78,10400.0,33.0039,33.0106,33.0039,33.0039,10400.0
2013-10-21 14:55:00,48.78,48.79,48.76,48.77,27800.0,33.0039,33.0106,32.9903,32.9971,27800.0
2013-10-21 15:00:00,48.77,48.83,48.76,48.83,72900.0,32.9971,33.0377,32.9903,33.0377,72900.0
2013-10-21 15:05:00,48.83,48.88,48.82,48.87,63900.0,33.0377,33.0715,33.0309,33.0647,63900.0
2013-10-21 15:10:00,48.87,48.9,48.86,48.89,31100.0,33.0647,33.085,33.058,33.0783,31100.0
2013-10-21 15:15:00,48.89,48.92,48.89,48.9,22800.0,33.0783,33.0986,33.0783,33.085,22800.0
2013-10-21 15:20:00,48.9,48.9,48.87,48.89,42400.0,33.085,33.085,33.0647,33.0783,42400.0
2013-10-21 15:25:00,48.9,48.94,48.9,48.91,29400.0,33.085,33.1121,33.085,33.0918,29400.0
2013-10-21 15:30:00,48.92,48.92,48.87,48.89,28600.0,33.0986,33.0986,33.0647,33.0783,28600.0
2013-10-21 15:35:00,48.88,48.89,48.84,48.86,88100.0,33.0715,33.0783,33.0445,33.058,88100.0
2013-10-21 15:40:00,48.86,48.88,48.85,48.88,73900.0,33.058,33.0715,33.0512,33.0715,73900.0
2013-10-21 15:45:00,48.88,48.96,48.88,48.94,79800.0,33.0715,33.1256,33.0715,33.1121,79800.0
2013-10-21 15:50:00,48.95,48.96,48.91,48.95,212900.0,33.1189,33.1256,33.0918,33.1189,212900.0
2013-10-21 15:55:00,48.95,49.02,48.95,48.96,278000.0,33.1189,33.1662,33.1189,33.1256,278000.0
2013-10-22 09:30:00,49.05,49.1,49.01,49.1,77800.0,33.1865,33.2204,33.1595,33.2204,77800.0
2013-10-22 09:35:00,49.1,49.18,49.03,49.09,22400.0,33.2204,33.2745,33.173,33.2136,22400.0
2013-10-22 09:40:00,49.1,49.16,49.06,49.1,23900.0,33.2204,33.261,33.1933,33.2204,23900.0
2013-10-22 09:45:00,49.1,49.18,49.09,49.16,26400.0,33.2204,33.2745,33.2136,33.261,26400.0
2013-10-22 09:50:00,49.17,49.27,49.17,49.27,30400.0,33.2677,33.3354,33.2677,33.3354,30400.0
2013-10-22 09:55:00,49.27,49.33,49.27,49.3,19600.0,33.3354,33.376,33.3354,33.3557,19600.0
2013-10-22 10:00:00,49.3,49.39,49.3,49.33,26700.0,33.3557,33.4166,33.3557,33.376,26700.0
2013-10-22 10:05:00,49.33,49.36,49.32,49.36,23900.0,33.376,33.3963,33.3692,33.3963,23900.0
2013-10-22 10:10:00,49.36,49.41,49.35,49.36,33700.0,33.3963,33.4301,33.3895,33.3963,33700.0
2013-10-22 10:15:00,49.36,49.4,49.34,49.38,23000.0,33.3963,33.4233,33.3827,33.4098,23000.0
2013-10-22 10:20:00,49.38,49.44,49.38,49.4,27000.0,33.4098,33.4504,33.4098,33.4233,27000.0
2013-10-22 10:25:00,49.39,49.4,49.36,49.37,35400.0,33.4166,33.4233,33.3963,33.403,35400.0
2013-10-22 10:30:00,49.38,49.42,49.37,49.41,21500.0,33.4098,33.4369,33.403,33.4301,21500.0
2013-10-22 10:35:00,49.41,49.44,49.4,49.44,15700.0,33.4301,33.4504,33.4233,33.4504,15700.0
2013-10-22 10:40:00,49.43,49.45,49.39,49.44,24200.0,33.4436,33.4572,33.4166,33.4504,24200.0
2013-10-22 10:45:00,49.45,49.48,49.43,49.45,29700.0,33.4572,33.4775,33.4436,33.4572,29700.0
2013-10-22 10:50:00,49.46,49.5,49.43,49.5,43000.0,33.4639,33.491,33.4436,33.491,43000.0
2013-10-22 10:55:00,49.5,49.55,49.47,49.53,41500.0,33.491,33.5248,33.4707,33.5113,41500.0
2013-10-22 11:00:00,49.52,49.53,49.47,49.48,29700.0,33.5045,33.5113,33.4707,33.4775,29700.0
2013-10-22 11:05:00,49.47,49.47,49.41,49.42,27800.0,33.4707,33.4707,33.4301,33.4369,27800.0
2013-10-22 11:10:00,49.42,49.45,49.38,49.41,21900.0,33.4369,33.4572,33.4098,33.4301,21900.0
2013-10-22 11:15:00,49.41,49.42,49.39,49.39,17200.0,33.4301,33.4369,33.4166,33.4166,17200.0
2013-10-22 11:20:00,49.39,49.41,49.35,49.39,22600.0,33.4166,33.4301,33.3895,33.4166,22600.0
2013-10-22 11:25:00,49.39,49.4,49.35,49.36,16400.0,33.4166,33.4233,33.3895,33.3963,16400.0
2013-10-22 11:30:00,49.37,49.44,49.37,49.43,21900.0,33.403,33.4504,33.403,33.4436,21900.0
2013-10-22 11:35:00,49.44,49.48,49.44,49.46,15000.0,33.4504,33.4775,33.4504,33.4639,15000.0
2013-10-22 11:40:00,49.46,49.47,49.41,49.41,21900.0,33.4639,33.4707,33.4301,33.4301,21900.0
2013-10-22 11:45:00,49.41,49.45,49.41,49.44,16900.0,33.4301,33.4572,33.4301,33.4504,16900.0
2013-10-22 11:50:00,49.45,49.49,49.43,49.48,17500.0,33.4572,33.4842,33.4436,33.4775,17500.0
2013-10-22 11:55:00,49.48,49.53,49.47,49.52,36600.0,33.4775,33.5113,33.4707,33.5045,36600.0
2013-10-22 12:00:00,49.52,49.52,49.47,49.52,31200.0,33.5045,33.5045,33.4707,33.5045,31200.0
2013-10-22 12:05:00,49.51,49.54,49.5,49.54,17700.0,33.4978,33.5181,33.491,33.5181,17700.0
2013-10-22 12:10:00,49.54,49.55,49.5,49.5,22800.0,33.5181,33.5248,33.491,33.491,22800.0
2013-10-22 12:15:00,49.49,49.52,49.47,49.52,20800.0,33.4842,33.5045,33.4707,33.5045,20800.0
2013-10-22 12:20:00,49.51,49.55,49.5,49.55,21800.0,33.4978,33.5248,33.491,33.5248,21800.0
2013-10-22 12:25:00,49.55,49.58,49.55,49.57,15700.0,33.5248,33.5451,33.5248,33.5384,15700.0
2013-10-22 12:30:00,49.57,49.6,49.53,49.6,30100.0,33.5384,33.5587,33.5113,33.5587,30100.0
2013-10-22 12:35:00,49.6,49.62,49.6,49.61,14600.0,33.5587,33.5722,33.5587,33.5654,14600.0
2013-10-22 12:40:00,49.61,49.62,49.57,49.58,8300.0,33.5654,33.5722,33.5384,33.5451,8300.0
2013-10-22 12:45:00,49.58,49.59,49.57,49.59,6500.0,33.5451,33.5519,33.5384,33.5519,6500.0
2013-10-22 12:50:00,49.59,49.61,49.58,49.6,12500.0,33.5519,33.5654,33.5451,33.5587,12500.0
2013-10-22 12:55:00,49.61,49.63,49.61,49.63,11600.0,33.5654,33.579,33.5654,33.579,11600.0
2013-10-22 13:00:00,49.62,49.63,49.61,49.63,9400.0,33.5722,33.579,33.5654,33.579,9400.0
2013-10-22 13:05:00,49.63,49.66,49.62,49.66,28600.0,33.579,33.5993,33.5722,33.5993,28600.0
2013-10-22 13:10:00,49.66,49.7,49.66,49.68,14800.0,33.5993,33.6263,33.5993,33.6128,14800.0
2013-10-22 13:15:00,49.69,49.7,49.68,49.68,12700.0,33.6195,33.6263,33.6128,33.6128,12700.0
2013-10-22 13:20:00,49.69,49.71,49.64,49.65,18500.0,33.6195,33.6331,33.5857,33.5925,18500.0
2013-10-22 13:25:00,49.64,49.67,49.64,49.66,11000.0,33.5857,33.606,33.5857,33.5993,11000.0
2013-10-22 13:30:00,49.66,49.7,49.64,49.7,18100.0,33.5993,33.6263,33.5857,33.6263,18100.0
2013-10-22 13:35:00,49.7,49.7,49.66,49.67,16100.0,33.6263,33.6263,33.5993,33.606,16100.0
2013-10-22 13:40:00,49.66,49.72,49.65,49.72,24500.0,33.5993,33.6398,33.5925,33.6398,24500.0
2013-10-22 13:45:00,49.72,49.77,49.72,49.72,20000.0,33.6398,33.6737,33.6398,33.6398,20000.0
2013-10-22 13:50:00,49.72,49.77,49.72,49.77,25700.0,33.6398,33.6737,33.6398,33.6737,25700.0
2013-10-22 13:55:00,49.76,49.78,49.72,49.74,43900.0,33.6669,33.6804,33.6398,33.6534,43900.0
2013-10-22 14:00:00,49.74,49.8,49.72,49.77,74400.0,33.6534,33.694,33.6398,33.6737,74400.0
2013-10-22 14:05:00,49.76,49.76,49.72,49.73,19200.0,33.6669,33.6669,33.6398,33.6466,19200.0
2013-10-22 14:10:00,49.73,49.77,49.72,49.76,32300.0,33.6466,33.6737,33.6398,33.6669,32300.0
2013-10-22 14:15:00,49.76,49.78,49.73,49.74,17700.0,33.6669,33.6804,33.6466,33.6534,17700.0
2013-10-22 14:20:00,49.74,49.79,49.73,49.79,31900.0,33.6534,33.6872,33.6466,33.6872,31900.0
2013-10-22 14:25:00,49.78,49.8,49.77,49.8,21300.0,33.6804,33.694,33.6737,33.694,21300.0
2013-10-22 14:30:00,49.8,49.8,49.74,49.78,44400.0,33.694,33.694,33.6534,33.6804,44400.0
2013-10-22 14:35:00,49.78,49.8,49.78,49.78,18800.0,33.6804,33.694,33.6804,33.6804,18800.0
2013-10-22 14:40:00,49.79,49.81,49.76,49.78,28000.0,33.6872,33.7007,33.6669,33.6804,28000.0
2013-10-22 14:45:00,49.78,49.82,49.77,49.8,22000.0,33.6804,33.7075,33.6737,33.694,22000.0
2013-10-22 14:50:00,49.81,49.81,49.77,49.79,25300.0,33.7007,33.7007,33.6737,33.6872,25300.0
2013-10-22 14:55:00,49.79,49.79,49.75,49.75,29000.0,33.6872,33.6872,33.6601,33.6601,29000.0
2013-10-22 15:00:00,49.76,49.79,49.74,49.76,35500.0,33.6669,33.6872,33.6534,33.6669,35500.0
2013-10-22 15:05:00,49.76,49.76,49.73,49.76,33500.0,33.6669,33.6669,33.6466,33.6669,33500.0
2013-10-22 15:10:00,49.77,49.8,49.76,49.79,24400.0,33.6737,33.694,33.6669,33.6872,24400.0
2013-10-22 15:15:00,49.79,49.79,49.72,49.74,23900.0,33.6872,33.6872,33.6398,33.6534,23900.0
2013-10-22 15:20:00,49.73,49.77,49.73,49.77,20200.0,33.6466,33.6737,33.6466,33.6737,20200.0
2013-10-22 15:25:00,49.77,49.79,49.76,49.76,23800.0,33.6737,33.6872,33.6669,33.6669,23800.0
2013-10-22 15:30:00,49.76,49.76,49.7,49.7,38600.0,33.6669,33.6669,33.6263,33.6263,38600.0
2013-10-22 15:35:00,49.7,49.71,49.67,49.67,41700.0,33.6263,33.6331,33.606,33.606,41700.0
2013-10-22 15:40:00,49.68,49.68,49.64,49.68,56700.0,33.6128,33.6128,33.5857,33.6128,56700.0
2013-10-22 15:45:00,49.68,49.69,49.63,49.63,63700.0,33.6128,33.6195,33.579,33.579,63700.0
2013-10-22 15:50:00,49.63,49.69,49.63,49.66,60900.0,33.579,33.6195,33.579,33.5993,60900.0
2013-10-22 15:55:00,49.67,49.67,49.61,49.64,119000.0,33.606,33.606,33.5654,33.5857,119000.0
2013-10-23 09:30:00,49.45,49.65,49.45,49.53,116300.0,33.4572,33.5925,33.4572,33.5113,116300.0
2013-10-23 09:35:00,49.52,49.6,49.47,49.6,35900.0,33.5045,33.5587,33.4707,33.5587,35900.0
2013-10-23 09:40:00,49.6,49.64,49.55,49.63,66100.0,33.5587,33.5857,33.5248,33.579,66100.0
2013-10-23 09:45:00,49.63,49.71,49.61,49.71,30000.0,33.579,33.6331,33.5654,33.6331,30000.0
2013-10-23 09:50:00,49.71,49.75,49.68,49.69,43700.0,33.6331,33.6601,33.6128,33.6195,43700.0
2013-10-23 09:55:00,49.7,49.71,49.6,49.71,43200.0,33.6263,33.6331,33.5587,33.6331,43200.0
2013-10-23 10:00:00,49.71,49.71,49.64,49.7,29600.0,33.6331,33.6331,33.5857,33.6263,29600.0
2013-10-23 10:05:00,49.69,49.78,49.68,49.78,12900.0,33.6195,33.6804,33.6128,33.6804,12900.0
2013-10-23 10:10:00,49.78,49.83,49.77,49.81,49200.0,33.6804,33.7143,33.6737,33.7007,49200.0
2013-10-23 10:15:00,49.82,49.89,49.81,49.85,33900.0,33.7075,33.7549,33.7007,33.7278,33900.0
2013-10-23 10:20:00,49.86,49.88,49.83,49.88,38100.0,33.7346,33.7481,33.7143,33.7481,38100.0
2013-10-23 10:25:00,49.89,49.92,49.89,49.92,50900.0,33.7549,33.7752,33.7549,33.7752,50900.0
2013-10-23 10:30:00,49.93,49.98,49.91,49.98,60500.0,33.7819,33.8158,33.7684,33.8158,60500.0
2013-10-23 10:35:00,49.99,49.99,49.92,49.99,54900.0,33.8225,33.8225,33.7752,33.8225,54900.0
2013-10-23 10:40:00,49.99,50.07,49.98,50.02,71900.0,33.8225,33.8767,33.8158,33.8428,71900.0
2013-10-23 10:45:00,50.01,50.02,49.99,50.02,20700.0,33.8361,33.8428,33.8225,33.8428,20700.0
2013-10-23 10:50:00,50.02,50.02,49.86,49.9,67600.0,33.8428,33.8428,33.7346,33.7616,67600.0
2013-10-23 10:55:00,49.9,49.93,49.89,49.92,38500.0,33.7616,33.7819,33.7549,33.7752,38500.0
2013-10-23 11:00:00,49.93,49.97,49.91,49.97,55100.0,33.7819,33.809,33.7684,33.809,55100.0
2013-10-23 11:05:00,49.97,50.01,49.94,50.01,38100.0,33.809,33.8361,33.7887,33.8361,38100.0
2013-10-23 11:10:00,50.0,50.04,50.0,50.03,11900.0,33.8293,33.8564,33.8293,33.8496,11900.0
2013-10-23 11:15:00,50.03,50.05,50.01,50.05,22400.0,33.8496,33.8631,33.8361,33.8631,22400.0
2013-10-23 11:20:00,50.05,50.09,50.03,50.08,46900.0,33.8631,33.8902,33.8496,33.8834,46900.0
2013-10-23 11:25:00,50.08,50.09,50.03,50.03,26100.0,33.8834,33.8902,33.8496,33.8496,26100.0
2013-10-23 11:30:00,50.03,50.07,50.02,50.05,18700.0,33.8496,33.8767,33.8428,33.8631,18700.0
2013-10-23 11:35:00,50.05,50.08,50.04,50.08,55000.0,33.8631,33.8834,33.8564,33.8834,55000.0
2013-10-23 11:40:00,50.08,50.14,50.08,50.14,45200.0,33.8834,33.924,33.8834,33.924,45200.0
2013-10-23 11:45:00,50.14,50.23,50.14,50.21,61400.0,33.924,33.9849,33.924,33.9714,61400.0
2013-10-23 11:50:00,50.21,50.22,50.15,50.16,35700.0,33.9714,33.9781,33.9308,33.9375,35700.0
2013-10-23 11:55:00,50.15,50.15,50.11,50.11,11200.0,33.9308,33.9308,33.9037,33.9037,11200.0
2013-10-23 12:00:00,50.11,50.12,50.07,50.07,17300.0,33.9037,33.9105,33.8767,33.8767,17300.0
2013-10-23 12:05:00,50.07,50.07,50.02,50.04,16400.0,33.8767,33.8767,33.8428,33.8564,16400.0
2013-10-23 12:10:00,50.05,50.08,50.05,50.08,8100.0,33.8631,33.8834,33.8631,33.8834,8100.0
2013-10-23 12:15:00,50.08,50.08,50.0,50.0,17200.0,33.8834,33.8834,33.8293,33.8293,17200.0
2013-10-23 12:20:00,50.0,50.01,49.96,49.98,13900.0,33.8293,33.8361,33.8022,33.8158,13900.0
2013-10-23 12:25:00,49.99,49.99,49.98,49.98,9100.0,33.8225,33.8225,33.8158,33.8158,9100.0
2013-10-23 12:30:00,49.98,49.99,49.97,49.98,7200.0,33.8158,33.8225,33.809,33.8158,7200.0
2013-10-23 12:35:00,49.99,50.01,49.94,49.94,18700.0,33.8225,33.8361,33.7887,33.7887,18700.0
2013-10-23 12:40:00,49.94,49.95,49.9,49.92,20000.0,33.7887,33.7955,33.7616,33.7752,20000.0
2013-10-23 12:45:00,49.92,49.92,49.9,49.92,13000.0,33.7752,33.7752,33.7616,33.7752,13000.0
2013-10-23 12:50:00,49.92,49.94,49.92,49.93,9500.0,33.7752,33.7887,33.7752,33.7819,9500.0
2013-10-23 12:55:00,49.93,49.98,49.93,49.95,24800.0,33.7819,33.8158,33.7819,33.7955,24800.0
2013-10-23 13:00:00,49.95,49.95,49.94,49.95,2300.0,33.7955,33.7955,33.7887,33.7955,2300.0
2013-10-23 13:05:00,49.95,49.98,49.94,49.96,31500.0,33.7955,33.8158,33.7887,33.8022,31500.0
2013-10-23 13:10:00,49.96,49.98,49.94,49.98,11300.0,33.8022,33.8158,33.7887,33.8158,11300.0
2013-10-23 13:15:00,49.98,50.0,49.96,50.0,13300.0,33.8158,33.8293,33.8022,33.8293,13300.0
2013-10-23 13:20:00,50.0,50.0,49.92,49.93,17900.0,33.8293,33.8293,33.7752,33.7819,17900.0
2013-10-23 13:25:00,49.93,49.96,49.92,49.94,31900.0,33.7819,33.8022,33.7752,33.7887,31900.0
2013-10-23 13:30:00,49.95,49.95,49.94,49.95,5300.0,33.7955,33.7955,33.7887,33.7955,5300.0
2013-10-23 13:35:00,49.95,49.97,49.91,49.91,17700.0,33.7955,33.809,33.7684,33.7684,17700.0
2013-10-23 13:40:00,49.91,49.93,49.9,49.92,23600.0,33.7684,33.7819,33.7616,33.7752,23600.0
2013-10-23 13:45:00,49.92,49.94,49.91,49.94,9200.0,33.7752,33.7887,33.7684,33.7887,9200.0
2013-10-23 13:50:00,49.95,49.99,49.94,49.99,11200.0,33.7955,33.8225,33.7887,33.8225,11200.0
2013-10-23 13:55:00,49.99,49.99,49.92,49.93,28500.0,33.8225,33.8225,33.7752,33.7819,28500.0
2013-10-23 14:00:00,49.93,49.93,49.89,49.9,15400.0,33.7819,33.7819,33.7549,33.7616,15400.0
2013-10-23 14:05:00,49.9,49.93,49.9,49.93,11300.0,33.7616,33.7819,33.7616,33.7819,11300.0
2013-10-23 14:10:00,49.93,49.96,49.91,49.91,23300.0,33.7819,33.8022,33.7684,33.7684,23300.0
2013-10-23 14:15:00,49.91,49.93,49.9,49.9,19400.0,33.7684,33.7819,33.7616,33.7616,19400.0
2013-10-23 14:20:00,49.91,49.94,49.91,49.93,9200.0,33.7684,33.7887,33.7684,33.7819,9200.0
2013-10-23 14:25:00,49.93,49.96,49.92,49.96,11400.0,33.7819,33.8022,33.7752,33.8022,11400.0
2013-10-23 14:30:00,49.96,49.99,49.95,49.96,22100.0,33.8022,33.8225,33.7955,33.8022,22100.0
2013-10-23 14:35:00,49.96,49.96,49.89,49.91,23200.0,33.8022,33.8022,33.7549,33.7684,23200.0
2013-10-23 14:40:00,49.91,50.01,49.91,50.0,48300.0,33.7684,33.8361,33.7684,33.8293,48300.0
2013-10-23 14:45:00,50.01,50.02,49.99,50.0,17200.0,33.8361,33.8428,33.8225,33.8293,17200.0
2013-10-23 14:50:00,49.99,50.0,49.97,49.98,25200.0,33.8225,33.8293,33.809,33.8158,25200.0
2013-10-23 14:55:00,49.97,50.0,49.97,49.99,13200.0,33.809,33.8293,33.809,33.8225,13200.0
2013-10-23 15:00:00,50.0,50.02,49.96,50.0,23600.0,33.8293,33.8428,33.8022,33.8293,23600.0
2013-10-23 15:05:00,50.01,50.01,49.99,49.99,19300.0,33.8361,33.8361,33.8225,33.8225,19300.0
2013-10-23 15:10:00,50.0,50.0,49.98,49.99,44600.0,33.8293,33.8293,33.8158,33.8225,44600.0
2013-10-23 15:15:00,49.98,49.99,49.96,49.96,30700.0,33.8158,33.8225,33.8022,33.8022,30700.0
2013-10-23 15:20:00,49.96,49.97,49.93,49.95,41200.0,33.8022,33.809,33.7819,33.7955,41200.0
2013-10-23 15:25:00,49.95,49.96,49.92,49.92,36000.0,33.7955,33.8022,33.7752,33.7752,36000.0
2013-10-23 15:30:00,49.93,49.96,49.92,49.96,31700.0,33.7819,33.8022,33.7752,33.8022,31700.0
2013-10-23 15:35:00,49.96,49.98,49.95,49.96,39900.0,33.8022,33.8158,33.7955,33.8022,39900.0
2013-10-23 15:40:00,49.95,49.96,49.94,49.96,35600.0,33.7955,33.8022,33.7887,33.8022,35600.0
2013-10-23 15:45:00,49.96,49.97,49.91,49.91,52700.0,33.8022,33.809,33.7684,33.7684,52700.0
2013-10-23 15:50:00,49.92,49.92,49.89,49.9,45600.0,33.7752,33.7752,33.7549,33.7616,45600.0
2013-10-23 15:55:00,49.9,50.02,49.9,50.01,268000.0,33.7616,33.8428,33.7616,33.8361,268000.0
2013-10-24 09:30:00,49.97,50.11,49.97,50.02,68300.0,33.809,33.9037,33.809,33.8428,68300.0
2013-10-24 09:35:00,50.02,50.11,50.01,50.07,23100.0,33.8428,33.9037,33.8361,33.8767,23100.0
2013-10-24 09:40:00,50.07,50.1,49.97,50.0,51000.0,33.8767,33.8969,33.809,33.8293,51000.0
2013-10-24 09:45:00,49.98,50.01,49.97,49.99,26000.0,33.8158,33.8361,33.809,33.8225,26000.0
2013-10-24 09:50:00,49.97,50.03,49.89,49.89,20000.0,33.809,33.8496,33.7549,33.7549,20000.0
2013-10-24 09:55:00,49.89,49.94,49.89,49.92,20900.0,33.7549,33.7887,33.7549,33.7752,20900.0
2013-10-24 10:00:00,49.92,49.94,49.91,49.91,26700.0,33.7752,33.7887,33.7684,33.7684,26700.0
2013-10-24 10:05:00,49.92,49.97,49.9,49.95,20500.0,33.7752,33.809,33.7616,33.7955,20500.0
2013-10-24 10:10:00,49.95,50.06,49.95,50.0,27200.0,33.7955,33.8699,33.7955,33.8293,27200.0
2013-10-24 10:15:00,49.99,50.01,49.99,50.01,13800.0,33.8225,33.8361,33.8225,33.8361,13800.0
2013-10-24 10:20:00,50.01,50.04,50.01,50.02,12000.0,33.8361,33.8564,33.8361,33.8428,12000.0
2013-10-24 10:25:00,50.02,50.02,49.92,49.92,15900.0,33.8428,33.8428,33.7752,33.7752,15900.0
2013-10-24 10:30:00,49.92,49.94,49.89,49.89,26500.0,33.7752,33.7887,33.7549,33.7549,26500.0
2013-10-24 10:35:00,49.89,49.97,49.89,49.97,29700.0,33.7549,33.809,33.7549,33.809,29700.0
2013-10-24 10:40:00,49.97,50.0,49.95,49.97,44300.0,33.809,33.8293,33.7955,33.809,44300.0
2013-10-24 10:45:00,49.98,49.98,49.93,49.93,12600.0,33.8158,33.8158,33.7819,33.7819,12600.0
2013-10-24 10:50:00,49.93,49.93,49.91,49.93,11000.0,33.7819,33.7819,33.7684,33.7819,11000.0
2013-10-24 10:55:00,49.93,49.95,49.93,49.93,16600.0,33.7819,33.7955,33.7819,33.7819,16600.0
2013-10-24 11:00:00,49.93,49.97,49.91,49.95,26100.0,33.7819,33.809,33.7684,33.7955,26100.0
2013-10-24 11:05:00,49.94,49.97,49.93,49.97,17900.0,33.7887,33.809,33.7819,33.809,17900.0
2013-10-24 11:10:00,49.96,49.96,49.91,49.94,14800.0,33.8022,33.8022,33.7684,33.7887,14800.0
2013-10-24 11:15:00,49.94,49.95,49.92,49.93,17600.0,33.7887,33.7955,33.7752,33.7819,17600.0
2013-10-24 11:20:00,49.92,49.92,49.89,49.9,42200.0,33.7752,33.7752,33.7549,33.7616,42200.0
2013-10-24 11:25:00,49.91,49.92,49.89,49.89,19700.0,33.7684,33.7752,33.7549,33.7549,19700.0
2013-10-24 11:30:00,49.9,49.9,49.84,49.84,13500.0,33.7616,33.7616,33.721,33.721,13500.0
2013-10-24 11:35:00,49.85,49.86,49.83,49.85,14900.0,33.7278,33.7346,33.7143,33.7278,14900.0
2013-10-24 11:40:00,49.85,49.85,49.81,49.81,18600.0,33.7278,33.7278,33.7007,33.7007,18600.0
2013-10-24 11:45:00,49.81,49.82,49.8,49.8,15000.0,33.7007,33.7075,33.694,33.694,15000.0
2013-10-24 11:50:00,49.81,49.85,49.81,49.84,14000.0,33.7007,33.7278,33.7007,33.721,14000.0
2013-10-24 11:55:00,49.84,49.85,49.82,49.83,8600.0,33.721,33.7278,33.7075,33.7143,8600.0
2013-10-24 12:00:00,49.83,49.83,49.79,49.79,19300.0,33.7143,33.7143,33.6872,33.6872,19300.0
2013-10-24 12:05:00,49.79,49.8,49.78,49.8,20600.0,33.6872,33.694,33.6804,33.694,20600.0
2013-10-24 12:10:00,49.81,49.82,49.8,49.82,7900.0,33.7007,33.7075,33.694,33.7075,7900.0
2013-10-24 12:15:00,49.82,49.82,49.77,49.77,14900.0,33.7075,33.7075,33.6737,33.6737,14900.0
2013-10-24 12:20:00,49.77,49.79,49.76,49.78,11000.0,33.6737,33.6872,33.6669,33.6804,11000.0
2013-10-24 12:25:00,49.78,49.78,49.76,49.76,10100.0,33.6804,33.6804,33.6669,33.6669,10100.0
2013-10-24 12:30:00,49.77,49.77,49.74,49.74,10400.0,33.6737,33.6737,33.6534,33.6534,10400.0
2013-10-24 12:35:00,49.74,49.74,49.72,49.73,13400.0,33.6534,33.6534,33.6398,33.6466,13400.0
2013-10-24 12:40:00,49.72,49.73,49.71,49.72,14600.0,33.6398,33.6466,33.6331,33.6398,14600.0
2013-10-24 12:45:00,49.73,49.74,49.71,49.73,13000.0,33.6466,33.6534,33.6331,33.6466,13000.0
2013-10-24 12:50:00,49.73,49.74,49.72,49.74,6200.0,33.6466,33.6534,33.6398,33.6534,6200.0
2013-10-24 12:55:00,49.74,49.8,49.73,49.8,9900.0,33.6534,33.694,33.6466,33.694,9900.0
2013-10-24 13:00:00,49.79,49.81,49.77,49.79,15600.0,33.6872,33.7007,33.6737,33.6872,15600.0
2013-10-24 13:05:00,49.79,49.8,49.78,49.79,8800.0,33.6872,33.694,33.6804,33.6872,8800.0
2013-10-24 13:10:00,49.8,49.82,49.8,49.82,7300.0,33.694,33.7075,33.694,33.7075,7300.0
2013-10-24 13:15:00,49.81,49.81,49.77,49.77,11500.0,33.7007,33.7007,33.6737,33.6737,11500.0
2013-10-24 13:20:00,49.78,49.81,49.78,49.8,14800.0,33.6804,33.7007,33.6804,33.694,14800.0
2013-10-24 13:25:00,49.8,49.81,49.78,49.79,28700.0,33.694,33.7007,33.6804,33.6872,28700.0
2013-10-24 13:30:00,49.79,49.8,49.78,49.79,10700.0,33.6872,33.694,33.6804,33.6872,10700.0
2013-10-24 13:35:00,49.8,49.84,49.8,49.83,8000.0,33.694,33.721,33.694,33.7143,8000.0
2013-10-24 13:40:00,49.84,49.86,49.84,49.86,10000.0,33.721,33.7346,33.721,33.7346,10000.0
2013-10-24 13:45:00,49.85,49.86,49.81,49.81,14000.0,33.7278,33.7346,33.7007,33.7007,14000.0
2013-10-24 13:50:00,49.81,49.82,49.79,49.79,15200.0,33.7007,33.7075,33.6872,33.6872,15200.0
2013-10-24 13:55:00,49.8,49.8,49.79,49.79,9800.0,33.694,33.694,33.6872,33.6872,9800.0
2013-10-24 14:00:00,49.79,49.8,49.75,49.75,25100.0,33.6872,33.694,33.6601,33.6601,25100.0
2013-10-24 14:05:00,49.75,49.76,49.72,49.75,17700.0,33.6601,33.6669,33.6398,33.6601,17700.0
2013-10-24 14:10:00,49.74,49.77,49.73,49.76,21400.0,33.6534,33.6737,33.6466,33.6669,21400.0
2013-10-24 14:15:00,49.76,49.8,49.75,49.79,16600.0,33.6669,33.694,33.6601,33.6872,16600.0
2013-10-24 14:20:00,49.79,49.8,49.78,49.79,14000.0,33.6872,33.694,33.6804,33.6872,14000.0
2013-10-24 14:25:00,49.79,49.79,49.77,49.78,14200.0,33.6872,33.6872,33.6737,33.6804,14200.0
2013-10-24 14:30:00,49.78,49.79,49.78,49.79,11700.0,33.6804,33.6872,33.6804,33.6872,11700.0
2013-10-24 14:35:00,49.79,49.86,49.79,49.84,22800.0,33.6872,33.7346,33.6872,33.721,22800.0
2013-10-24 14:40:00,49.84,49.87,49.82,49.87,22500.0,33.721,33.7413,33.7075,33.7413,22500.0
2013-10-24 14:45:00,49.86,49.9,49.85,49.89,11000.0,33.7346,33.7616,33.7278,33.7549,11000.0
2013-10-24 14:50:00,49.9,49.91,49.89,49.89,9100.0,33.7616,33.7684,33.7549,33.7549,9100.0
2013-10-24 14:55:00,49.89,49.9,49.86,49.89,18200.0,33.7549,33.7616,33.7346,33.7549,18200.0
2013-10-24 15:00:00,49.89,49.91,49.86,49.87,32800.0,33.7549,33.7684,33.7346,33.7413,32800.0
2013-10-24 15:05:00,49.87,49.91,49.87,49.88,19200.0,33.7413,33.7684,33.7413,33.7481,19200.0
2013-10-24 15:10:00,49.88,49.91,49.87,49.91,13600.0,33.7481,33.7684,33.7413,33.7684,13600.0
2013-10-24 15:15:00,49.9,49.91,49.88,49.89,17600.0,33.7616,33.7684,33.7481,33.7549,17600.0
2013-10-24 15:20:00,49.89,49.9,49.88,49.88,11800.0,33.7549,33.7616,33.7481,33.7481,11800.0
2013-10-24 15:25:00,49.89,49.9,49.86,49.87,17300.0,33.7549,33.7616,33.7346,33.7413,17300.0
2013-10-24 15:30:00,49.87,49.88,49.82,49.84,26600.0,33.7413,33.7481,33.7075,33.721,26600.0
2013-10-24 15:35:00,49.84,49.86,49.84,49.85,12900.0,33.721,33.7346,33.721,33.7278,12900.0
2013-10-24 15:40:00,49.85,49.88,49.84,49.87,29100.0,33.7278,33.7481,33.721,33.7413,29100.0
2013-10-24 15:45:00,49.86,49.88,49.86,49.87,30100.0,33.7346,33.7481,33.7346,33.7413,30100.0
2013-10-24 15:50:00,49.86,49.92,49.86,49.91,52700.0,33.7346,33.7752,33.7346,33.7684,52700.0
2013-10-24 15:55:00,49.91,49.94,49.9,49.9,61200.0,33.7684,33.7887,33.7616,33.7616,61200.0
2013-10-25 09:30:00,49.9,49.9,49.77,49.83,38900.0,33.7616,33.7616,33.6737,33.7143,38900.0
2013-10-25 09:35:00,49.83,49.86,49.76,49.77,10700.0,33.7143,33.7346,33.6669,33.6737,10700.0
2013-10-25 09:40:00,49.77,49.85,49.71,49.85,18900.0,33.6737,33.7278,33.6331,33.7278,18900.0
2013-10-25 09:45:00,49.86,49.86,49.72,49.77,20200.0,33.7346,33.7346,33.6398,33.6737,20200.0
2013-10-25 09:50:00,49.77,49.86,49.77,49.79,7600.0,33.6737,33.7346,33.6737,33.6872,7600.0
2013-10-25 09:55:00,49.79,49.79,49.72,49.77,9200.0,33.6872,33.6872,33.6398,33.6737,9200.0
2013-10-25 10:00:00,49.77,49.81,49.75,49.77,7100.0,33.6737,33.7007,33.6601,33.6737,7100.0
2013-10-25 10:05:00,49.77,49.8,49.76,49.78,14900.0,33.6737,33.694,33.6669,33.6804,14900.0
2013-10-25 10:10:00,49.78,49.78,49.72,49.72,19000.0,33.6804,33.6804,33.6398,33.6398,19000.0
2013-10-25 10:15:00,49.72,49.8,49.71,49.8,9600.0,33.6398,33.694,33.6331,33.694,9600.0
2013-10-25 10:20:00,49.8,49.86,49.79,49.85,18800.0,33.694,33.7346,33.6872,33.7278,18800.0
2013-10-25 10:25:00,49.86,49.86,49.8,49.81,7900.0,33.7346,33.7346,33.694,33.7007,7900.0
2013-10-25 10:30:00,49.81,49.85,49.8,49.84,13800.0,33.7007,33.7278,33.694,33.721,13800.0
2013-10-25 10:35:00,49.85,49.9,49.84,49.86,23300.0,33.7278,33.7616,33.721,33.7346,23300.0
2013-10-25 10:40:00,49.87,49.87,49.81,49.82,12400.0,33.7413,33.7413,33.7007,33.7075,12400.0
2013-10-25 10:45:00,49.81,49.81,49.78,49.79,11300.0,33.7007,33.7007,33.6804,33.6872,11300.0
2013-10-25 10:50:00,49.78,49.89,49.78,49.89,19200.0,33.6804,33.7549,33.6804,33.7549,19200.0
2013-10-25 10:55:00,49.89,49.92,49.88,49.88,17600.0,33.7549,33.7752,33.7481,33.7481,17600.0
2013-10-25 11:00:00,49.89,49.92,49.88,49.91,10900.0,33.7549,33.7752,33.7481,33.7684,10900.0
2013-10-25 11:05:00,49.91,49.93,49.87,49.87,14400.0,33.7684,33.7819,33.7413,33.7413,14400.0
2013-10-25 11:10:00,49.87,49.9,49.87,49.89,15800.0,33.7413,33.7616,33.7413,33.7549,15800.0
2013-10-25 11:15:00,49.88,49.93,49.88,49.92,6500.0,33.7481,33.7819,33.7481,33.7752,6500.0
2013-10-25 11:20:00,49.91,49.92,49.89,49.92,14000.0,33.7684,33.7752,33.7549,33.7752,14000.0
2013-10-25 11:25:00,49.92,49.94,49.91,49.93,5200.0,33.7752,33.7887,33.7684,33.7819,5200.0
2013-10-25 11:30:00,49.93,49.97,49.93,49.96,12100.0,33.7819,33.809,33.7819,33.8022,12100.0
2013-10-25 11:35:00,49.95,49.97,49.94,49.95,10000.0,33.7955,33.809,33.7887,33.7955,10000.0
2013-10-25 11:40:00,49.95,49.96,49.95,49.96,4400.0,33.7955,33.8022,33.7955,33.8022,4400.0
2013-10-25 11:45:00,49.96,49.97,49.95,49.95,7800.0,33.8022,33.809,33.7955,33.7955,7800.0
2013-10-25 11:50:00,49.94,49.97,49.94,49.96,11100.0,33.7887,33.809,33.7887,33.8022,11100.0
2013-10-25 11:55:00,49.96,49.97,49.93,49.95,16000.0,33.8022,33.809,33.7819,33.7955,16000.0
2013-10-25 12:00:00,49.95,49.96,49.92,49.92,6200.0,33.7955,33.8022,33.7752,33.7752,6200.0
2013-10-25 12:05:00,49.93,49.95,49.92,49.95,6900.0,33.7819,33.7955,33.7752,33.7955,6900.0
2013-10-25 12:10:00,49.94,49.94,49.88,49.9,8300.0,33.7887,33.7887,33.7481,33.7616,8300.0
2013-10-25 12:15:00,49.89,49.91,49.89,49.9,4400.0,33.7549,33.7684,33.7549,33.7616,4400.0
2013-10-25 12:20:00,49.91,49.91,49.9,49.91,7000.0,33.7684,33.7684,33.7616,33.7684,7000.0
2013-10-25 12:25:00,49.91,49.92,49.87,49.88,16200.0,33.7684,33.7752,33.7413,33.7481,16200.0
2013-10-25 12:30:00,49.88,49.9,49.85,49.89,14900.0,33.7481,33.7616,33.7278,33.7549,14900.0
2013-10-25 12:35:00,49.88,49.9,49.88,49.89,4200.0,33.7481,33.7616,33.7481,33.7549,4200.0
2013-10-25 12:40:00,49.9,49.9,49.88,49.89,6100.0,33.7616,33.7616,33.7481,33.7549,6100.0
2013-10-25 12:45:00,49.89,49.91,49.88,49.91,9400.0,33.7549,33.7684,33.7481,33.7684,9400.0
2013-10-25 12:50:00,49.9,49.92,49.87,49.88,10000.0,33.7616,33.7752,33.7413,33.7481,10000.0
2013-10-25 12:55:00,49.89,49.91,49.88,49.9,6500.0,33.7549,33.7684,33.7481,33.7616,6500.0
2013-10-25 13:00:00,49.9,49.92,49.89,49.89,6200.0,33.7616,33.7752,33.7549,33.7549,6200.0
2013-10-25 13:05:00,49.89,49.89,49.86,49.87,4900.0,33.7549,33.7549,33.7346,33.7413,4900.0
2013-10-25 13:10:00,49.87,49.88,49.86,49.88,10300.0,33.7413,33.7481,33.7346,33.7481,10300.0
2013-10-25 13:15:00,49.88,49.89,49.86,49.86,11800.0,33.7481,33.7549,33.7346,33.7346,11800.0
2013-10-25 13:20:00,49.85,49.86,49.81,49.84,12000.0,33.7278,33.7346,33.7007,33.721,12000.0
2013-10-25 13:25:00,49.84,49.87,49.82,49.86,7500.0,33.721,33.7413,33.7075,33.7346,7500.0
2013-10-25 13:30:00,49.87,49.87,49.83,49.84,8400.0,33.7413,33.7413,33.7143,33.721,8400.0
2013-10-25 13:35:00,49.85,49.88,49.84,49.88,9400.0,33.7278,33.7481,33.721,33.7481,9400.0
2013-10-25 13:40:00,49.88,49.9,49.88,49.9,10700.0,33.7481,33.7616,33.7481,33.7616,10700.0
2013-10-25 13:45:00,49.9,49.9,49.89,49.89,10800.0,33.7616,33.7616,33.7549,33.7549,10800.0
2013-10-25 13:50:00,49.88,49.91,49.88,49.9,9900.0,33.7481,33.7684,33.7481,33.7616,9900.0
2013-10-25 13:55:00,49.89,49.9,49.87,49.87,7800.0,33.7549,33.7616,33.7413,33.7413,7800.0
2013-10-25 14:00:00,49.88,49.88,49.84,49.85,6800.0,33.7481,33.7481,33.721,33.7278,6800.0
2013-10-25 14:05:00,49.84,49.89,49.83,49.89,19300.0,33.721,33.7549,33.7143,33.7549,19300.0
2013-10-25 14:10:00,49.88,49.89,49.87,49.88,6700.0,33.7481,33.7549,33.7413,33.7481,6700.0
2013-10-25 14:15:00,49.88,49.91,49.88,49.9,7700.0,33.7481,33.7684,33.7481,33.7616,7700.0
2013-10-25 14:20:00,49.9,49.9,49.87,49.88,5300.0,33.7616,33.7616,33.7413,33.7481,5300.0
2013-10-25 14:25:00,49.88,49.91,49.88,49.89,6100.0,33.7481,33.7684,33.7481,33.7549,6100.0
2013-10-25 14:30:00,49.89,49.89,49.87,49.87,11300.0,33.7549,33.7549,33.7413,33.7413,11300.0
2013-10-25 14:35:00,49.88,49.9,49.87,49.88,15300.0,33.7481,33.7616,33.7413,33.7481,15300.0
2013-10-25 14:40:00,49.88,49.91,49.88,49.91,13800.0,33.7481,33.7684,33.7481,33.7684,13800.0
2013-10-25 14:45:00,49.91,49.91,49.87,49.88,6000.0,33.7684,33.7684,33.7413,33.7481,6000.0
2013-10-25 14:50:00,49.88,49.89,49.86,49.88,7800.0,33.7481,33.7549,33.7346,33.7481,7800.0
2013-10-25 14:55:00,49.89,49.9,49.88,49.89,6800.0,33.7549,33.7616,33.7481,33.7549,6800.0
2013-10-25 15:00:00,49.89,49.91,49.88,49.89,13900.0,33.7549,33.7684,33.7481,33.7549,13900.0
2013-10-25 15:05:00,49.89,49.89,49.87,49.88,11100.0,33.7549,33.7549,33.7413,33.7481,11100.0
2013-10-25 15:10:00,49.88,49.9,49.87,49.89,10600.0,33.7481,33.7616,33.7413,33.7549,10600.0
2013-10-25 15:15:00,49.89,49.91,49.88,49.91,4900.0,33.7549,33.7684,33.7481,33.7684,4900.0
2013-10-25 15:20:00,49.91,49.93,49.88,49.88,13100.0,33.7684,33.7819,33.7481,33.7481,13100.0
2013-10-25 15:25:00,49.89,49.9,49.87,49.9,19700.0,33.7549,33.7616,33.7413,33.7616,19700.0
2013-10-25 15:30:00,49.9,49.92,49.88,49.92,27000.0,33.7616,33.7752,33.7481,33.7752,27000.0
2013-10-25 15:35:00,49.92,49.95,49.92,49.95,17700.0,33.7752,33.7955,33.7752,33.7955,17700.0
2013-10-25 15:40:00,49.95,49.99,49.95,49.99,34100.0,33.7955,33.8225,33.7955,33.8225,34100.0
2013-10-25 15:45:00,49.99,50.02,49.97,50.0,72100.0,33.8225,33.8428,33.809,33.8293,72100.0
2013-10-25 15:50:00,50.0,50.02,49.99,50.02,82900.0,33.8293,33.8428,33.8225,33.8428,82900.0
2013-10-25 15:55:00,50.02,50.07,50.02,50.05,95100.0,33.8428,33.8767,33.8428,33.8631,95100.0
2013-10-28 09:30:00,50.01,50.4,50.01,50.39,82700.0,33.8361,34.0999,33.8361,34.0932,82700.0
2013-10-28 09:35:00,50.4,50.5,50.38,50.41,44400.0,34.0999,34.1676,34.0864,34.1067,44400.0
2013-10-28 09:40:00,50.43,50.5,50.4,50.48,41900.0,34.1202,34.1676,34.0999,34.1541,41900.0
2013-10-28 09:45:00,50.49,50.52,50.41,50.45,46300.0,34.1608,34.1811,34.1067,34.1338,46300.0
2013-10-28 09:50:00,50.44,50.62,50.44,50.51,90600.0,34.127,34.2488,34.127,34.1743,90600.0
2013-10-28 09:55:00,50.51,50.53,50.5,50.53,32600.0,34.1743,34.1879,34.1676,34.1879,32600.0
2013-10-28 10:00:00,50.53,50.53,50.47,50.5,39600.0,34.1879,34.1879,34.1473,34.1676,39600.0
2013-10-28 10:05:00,50.5,50.51,50.48,50.51,30500.0,34.1676,34.1743,34.1541,34.1743,30500.0
2013-10-28 10:10:00,50.51,50.62,50.51,50.62,50700.0,34.1743,34.2488,34.1743,34.2488,50700.0
2013-10-28 10:15:00,50.62,50.62,50.53,50.56,66400.0,34.2488,34.2488,34.1879,34.2082,66400.0
2013-10-28 10:20:00,50.56,50.63,50.55,50.63,40400.0,34.2082,34.2555,34.2014,34.2555,40400.0
2013-10-28 10:25:00,50.63,50.65,50.61,50.65,49500.0,34.2555,34.2691,34.242,34.2691,49500.0
2013-10-28 10:30:00,50.65,50.68,50.61,50.63,96600.0,34.2691,34.2894,34.242,34.2555,96600.0
2013-10-28 10:35:00,50.64,50.67,50.6,50.66,46500.0,34.2623,34.2826,34.2352,34.2758,46500.0
2013-10-28 10:40:00,50.65,50.67,50.6,50.67,48300.0,34.2691,34.2826,34.2352,34.2826,48300.0
2013-10-28 10:45:00,50.68,50.68,50.57,50.57,26800.0,34.2894,34.2894,34.2149,34.2149,26800.0
2013-10-28 10:50:00,50.56,50.57,50.51,50.52,21100.0,34.2082,34.2149,34.1743,34.1811,21100.0
2013-10-28 10:55:00,50.52,50.57,50.51,50.57,19900.0,34.1811,34.2149,34.1743,34.2149,19900.0
2013-10-28 11:00:00,50.56,50.58,50.53,50.58,33700.0,34.2082,34.2217,34.1879,34.2217,33700.0
2013-10-28 11:05:00,50.58,50.6,50.56,50.58,26000.0,34.2217,34.2352,34.2082,34.2217,26000.0
2013-10-28 11:10:00,50.59,50.62,50.56,50.6,33800.0,34.2285,34.2488,34.2082,34.2352,33800.0
2013-10-28 11:15:00,50.6,50.62,50.57,50.58,24800.0,34.2352,34.2488,34.2149,34.2217,24800.0
2013-10-28 11:20:00,50.59,50.6,50.55,50.59,36800.0,34.2285,34.2352,34.2014,34.2285,36800.0
2013-10-28 11:25:00,50.59,50.63,50.59,50.62,34000.0,34.2285,34.2555,34.2285,34.2488,34000.0
2013-10-28 11:30:00,50.61,50.64,50.61,50.64,36200.0,34.242,34.2623,34.242,34.2623,36200.0
2013-10-28 11:35:00,50.64,50.66,50.62,50.66,12800.0,34.2623,34.2758,34.2488,34.2758,12800.0
2013-10-28 11:40:00,50.66,50.68,50.61,50.68,22800.0,34.2758,34.2894,34.242,34.2894,22800.0
2013-10-28 11:45:00,50.68,50.77,50.68,50.77,32500.0,34.2894,34.3503,34.2894,34.3503,32500.0
2013-10-28 11:50:00,50.77,50.84,50.77,50.81,61600.0,34.3503,34.3976,34.3503,34.3773,61600.0
2013-10-28 11:55:00,50.81,50.9,50.81,50.9,38400.0,34.3773,34.4382,34.3773,34.4382,38400.0
2013-10-28 12:00:00,50.89,50.9,50.79,50.84,30000.0,34.4315,34.4382,34.3638,34.3976,30000.0
2013-10-28 12:05:00,50.83,50.89,50.83,50.88,34300.0,34.3909,34.4315,34.3909,34.4247,34300.0
2013-10-28 12:10:00,50.88,50.91,50.88,50.9,37200.0,34.4247,34.445,34.4247,34.4382,37200.0
2013-10-28 12:15:00,50.89,50.91,50.85,50.91,29100.0,34.4315,34.445,34.4044,34.445,29100.0
2013-10-28 12:20:00,50.91,50.93,50.88,50.88,21900.0,34.445,34.4585,34.4247,34.4247,21900.0
2013-10-28 12:25:00,50.89,50.89,50.82,50.84,32300.0,34.4315,34.4315,34.3841,34.3976,32300.0
2013-10-28 12:30:00,50.84,50.85,50.77,50.77,18900.0,34.3976,34.4044,34.3503,34.3503,18900.0
2013-10-28 12:35:00,50.78,50.8,50.78,50.79,12800.0,34.357,34.3706,34.357,34.3638,12800.0
2013-10-28 12:40:00,50.78,50.81,50.78,50.8,14200.0,34.357,34.3773,34.357,34.3706,14200.0
2013-10-28 12:45:00,50.81,50.84,50.8,50.84,27600.0,34.3773,34.3976,34.3706,34.3976,27600.0
2013-10-28 12:50:00,50.83,50.85,50.79,50.85,29100.0,34.3909,34.4044,34.3638,34.4044,29100.0
2013-10-28 12:55:00,50.85,50.86,50.82,50.83,22200.0,34.4044,34.4112,34.3841,34.3909,22200.0
2013-10-28 13:00:00,50.83,50.84,50.8,50.82,30900.0,34.3909,34.3976,34.3706,34.3841,30900.0
2013-10-28 13:05:00,50.82,50.83,50.79,50.8,19600.0,34.3841,34.3909,34.3638,34.3706,19600.0
2013-10-28 13:10:00,50.8,50.82,50.79,50.81,10600.0,34.3706,34.3841,34.3638,34.3773,10600.0
2013-10-28 13:15:00,50.81,50.81,50.78,50.79,6200.0,34.3773,34.3773,34.357,34.3638,6200.0
2013-10-28 13:20:00,50.79,50.79,50.74,50.75,11600.0,34.3638,34.3638,34.33,34.3367,11600.0
2013-10-28 13:25:00,50.75,50.78,50.75,50.78,7900.0,34.3367,34.357,34.3367,34.357,7900.0
2013-10-28 13:30:00,50.77,50.79,50.75,50.75,19300.0,34.3503,34.3638,34.3367,34.3367,19300.0
2013-10-28 13:35:00,50.76,50.77,50.75,50.76,16700.0,34.3435,34.3503,34.3367,34.3435,16700.0
2013-10-28 13:40:00,50.77,50.78,50.76,50.77,12600.0,34.3503,34.357,34.3435,34.3503,12600.0
2013-10-28 13:45:00,50.76,50.8,50.75,50.8,18000.0,34.3435,34.3706,34.3367,34.3706,18000.0
2013-10-28 13:50:00,50.8,50.83,50.79,50.81,37800.0,34.3706,34.3909,34.3638,34.3773,37800.0
2013-10-28 13:55:00,50.81,50.82,50.75,50.75,14000.0,34.3773,34.3841,34.3367,34.3367,14000.0
2013-10-28 14:00:00,50.76,50.8,50.75,50.8,31100.0,34.3435,34.3706,34.3367,34.3706,31100.0
2013-10-28 14:05:00,50.8,50.86,50.77,50.86,55700.0,34.3706,34.4112,34.3503,34.4112,55700.0
2013-10-28 14:10:00,50.86,50.89,50.85,50.89,22300.0,34.4112,34.4315,34.4044,34.4315,22300.0
2013-10-28 14:15:00,50.88,50.94,50.88,50.94,27800.0,34.4247,34.4653,34.4247,34.4653,27800.0
2013-10-28 14:20:00,50.94,50.97,50.9,50.96,33400.0,34.4653,34.4856,34.4382,34.4788,33400.0
2013-10-28 14:25:00,50.96,50.98,50.95,50.97,31300.0,34.4788,34.4923,34.472,34.4856,31300.0
2013-10-28 14:30:00,50.96,50.98,50.95,50.96,21100.0,34.4788,34.4923,34.472,34.4788,21100.0
2013-10-28 14:35:00,50.96,50.96,50.9,50.92,29200.0,34.4788,34.4788,34.4382,34.4517,29200.0
2013-10-28 14:40:00,50.92,50.95,50.92,50.94,10500.0,34.4517,34.472,34.4517,34.4653,10500.0
2013-10-28 14:45:00,50.94,50.94,50.92,50.92,16600.0,34.4653,34.4653,34.4517,34.4517,16600.0
2013-10-28 14:50:00,50.91,50.93,50.89,50.9,16200.0,34.445,34.4585,34.4315,34.4382,16200.0
2013-10-28 14:55:00,50.9,50.9,50.85,50.87,16500.0,34.4382,34.4382,34.4044,34.4179,16500.0
2013-10-28 15:00:00,50.86,50.87,50.83,50.83,9700.0,34.4112,34.4179,34.3909,34.3909,9700.0
2013-10-28 15:05:00,50.84,50.85,50.81,50.81,17500.0,34.3976,34.4044,34.3773,34.3773,17500.0
2013-10-28 15:10:00,50.82,50.82,50.79,50.8,25600.0,34.3841,34.3841,34.3638,34.3706,25600.0
2013-10-28 15:15:00,50.79,50.79,50.75,50.77,42700.0,34.3638,34.3638,34.3367,34.3503,42700.0
2013-10-28 15:20:00,50.77,50.79,50.76,50.79,22400.0,34.3503,34.3638,34.3435,34.3638,22400.0
2013-10-28 15:25:00,50.79,50.79,50.75,50.75,50000.0,34.3638,34.3638,34.3367,34.3367,50000.0
2013-10-28 15:30:00,50.76,50.76,50.7,50.75,81300.0,34.3435,34.3435,34.3029,34.3367,81300.0
2013-10-28 15:35:00,50.74,50.76,50.72,50.75,39700.0,34.33,34.3435,34.3164,34.3367,39700.0
2013-10-28 15:40:00,50.75,50.77,50.74,50.76,50700.0,34.3367,34.3503,34.33,34.3435,50700.0
2013-10-28 15:45:00,50.75,50.75,50.69,50.7,130700.0,34.3367,34.3367,34.2961,34.3029,130700.0
2013-10-28 15:50:00,50.69,50.71,50.67,50.67,78200.0,34.2961,34.3097,34.2826,34.2826,78200.0
2013-10-28 15:55:00,50.68,50.72,50.64,50.71,343200.0,34.2894,34.3164,34.2623,34.3097,343200.0
2013-10-29 09:30:00,50.77,50.9,50.75,50.87,38300.0,34.3503,34.4382,34.3367,34.4179,38300.0
2013-10-29 09:35:00,50.88,50.88,50.72,50.75,20000.0,34.4247,34.4247,34.3164,34.3367,20000.0
2013-10-29 09:40:00,50.74,50.85,50.72,50.83,43400.0,34.33,34.4044,34.3164,34.3909,43400.0
2013-10-29 09:45:00,50.83,50.92,50.83,50.91,35700.0,34.3909,34.4517,34.3909,34.445,35700.0
2013-10-29 09:50:00,50.9,50.92,50.77,50.83,32700.0,34.4382,34.4517,34.3503,34.3909,32700.0
2013-10-29 09:55:00,50.82,50.94,50.8,50.94,39200.0,34.3841,34.4653,34.3706,34.4653,39200.0
2013-10-29 10:00:00,50.94,50.95,50.86,50.93,28400.0,34.4653,34.472,34.4112,34.4585,28400.0
2013-10-29 10:05:00,50.93,50.94,50.89,50.94,20300.0,34.4585,34.4653,34.4315,34.4653,20300.0
2013-10-29 10:10:00,50.95,51.01,50.94,50.98,59300.0,34.472,34.5126,34.4653,34.4923,59300.0
2013-10-29 10:15:00,50.98,51.0,50.94,50.99,13400.0,34.4923,34.5059,34.4653,34.4991,13400.0
2013-10-29 10:20:00,50.99,51.04,50.99,51.04,24400.0,34.4991,34.5329,34.4991,34.5329,24400.0
2013-10-29 10:25:00,51.02,51.07,50.97,50.97,19400.0,34.5194,34.5532,34.4856,34.4856,19400.0
2013-10-29 10:30:00,50.97,51.12,50.97,51.11,21300.0,34.4856,34.5871,34.4856,34.5803,21300.0
2013-10-29 10:35:00,51.11,51.12,51.03,51.04,30600.0,34.5803,34.5871,34.5262,34.5329,30600.0
2013-10-29 10:40:00,51.04,51.04,50.98,51.02,19300.0,34.5329,34.5329,34.4923,34.5194,19300.0
2013-10-29 10:45:00,51.02,51.03,50.93,50.99,16500.0,34.5194,34.5262,34.4585,34.4991,16500.0
2013-10-29 10:50:00,50.98,51.0,50.96,50.97,9400.0,34.4923,34.5059,34.4788,34.4856,9400.0
2013-10-29 10:55:00,50.98,50.98,50.93,50.93,11100.0,34.4923,34.4923,34.4585,34.4585,11100.0
2013-10-29 11:00:00,50.92,50.98,50.91,50.94,19800.0,34.4517,34.4923,34.445,34.4653,19800.0
2013-10-29 11:05:00,50.94,50.95,50.91,50.93,14600.0,34.4653,34.472,34.445,34.4585,14600.0
2013-10-29 11:10:00,50.93,50.94,50.91,50.93,20100.0,34.4585,34.4653,34.445,34.4585,20100.0
2013-10-29 11:15:00,50.93,50.94,50.9,50.93,8800.0,34.4585,34.4653,34.4382,34.4585,8800.0
2013-10-29 11:20:00,50.93,50.97,50.92,50.97,5900.0,34.4585,34.4856,34.4517,34.4856,5900.0
2013-10-29 11:25:00,50.96,50.96,50.89,50.91,23500.0,34.4788,34.4788,34.4315,34.445,23500.0
2013-10-29 11:30:00,50.91,50.98,50.91,50.95,18400.0,34.445,34.4923,34.445,34.472,18400.0
2013-10-29 11:35:00,50.96,50.96,50.91,50.92,39100.0,34.4788,34.4788,34.445,34.4517,39100.0
2013-10-29 11:40:00,50.92,50.94,50.91,50.93,10400.0,34.4517,34.4653,34.445,34.4585,10400.0
2013-10-29 11:45:00,50.94,50.97,50.92,50.97,9700.0,34.4653,34.4856,34.4517,34.4856,9700.0
2013-10-29 11:50:00,50.96,50.98,50.96,50.98,10500.0,34.4788,34.4923,34.4788,34.4923,10500.0
2013-10-29 11:55:00,50.99,51.01,50.96,50.96,21900.0,34.4991,34.5126,34.4788,34.4788,21900.0
2013-10-29 12:00:00,50.97,51.01,50.97,50.98,31300.0,34.4856,34.5126,34.4856,34.4923,31300.0
2013-10-29 12:05:00,50.98,51.0,50.94,50.97,16000.0,34.4923,34.5059,34.4653,34.4856,16000.0
2013-10-29 12:10:00,50.97,50.98,50.92,50.93,9000.0,34.4856,34.4923,34.4517,34.4585,9000.0
2013-10-29 12:15:00,50.93,50.95,50.9,50.95,9300.0,34.4585,34.472,34.4382,34.472,9300.0
2013-10-29 12:20:00,50.95,50.97,50.94,50.96,6600.0,34.472,34.4856,34.4653,34.4788,6600.0
2013-10-29 12:25:00,50.97,50.99,50.96,50.98,11500.0,34.4856,34.4991,34.4788,34.4923,11500.0
2013-10-29 12:30:00,50.98,51.0,50.96,50.98,14000.0,34.4923,34.5059,34.4788,34.4923,14000.0
2013-10-29 12:35:00,50.98,51.0,50.97,50.98,10000.0,34.4923,34.5059,34.4856,34.4923,10000.0
2013-10-29 12:40:00,50.98,50.98,50.92,50.94,8700.0,34.4923,34.4923,34.4517,34.4653,8700.0
2013-10-29 12:45:00,50.94,50.98,50.94,50.97,10200.0,34.4653,34.4923,34.4653,34.4856,10200.0
2013-10-29 12:50:00,50.98,50.98,50.95,50.96,8200.0,34.4923,34.4923,34.472,34.4788,8200.0
2013-10-29 12:55:00,50.95,50.95,50.9,50.94,13600.0,34.472,34.472,34.4382,34.4653,13600.0
2013-10-29 13:00:00,50.94,50.96,50.9,50.9,13800.0,34.4653,34.4788,34.4382,34.4382,13800.0
2013-10-29 13:05:00,50.91,50.97,50.9,50.97,33200.0,34.445,34.4856,34.4382,34.4856,33200.0
2013-10-29 13:10:00,50.97,50.98,50.94,50.95,9500.0,34.4856,34.4923,34.4653,34.472,9500.0
2013-10-29 13:15:00,50.95,50.96,50.93,50.96,12100.0,34.472,34.4788,34.4585,34.4788,12100.0
2013-10-29 13:20:00,50.96,50.96,50.92,50.96,13200.0,34.4788,34.4788,34.4517,34.4788,13200.0
2013-10-29 13:25:00,50.97,50.98,50.95,50.98,6700.0,34.4856,34.4923,34.472,34.4923,6700.0
2013-10-29 13:30:00,50.98,50.99,50.94,50.95,11900.0,34.4923,34.4991,34.4653,34.472,11900.0
2013-10-29 13:35:00,50.95,50.96,50.89,50.9,13200.0,34.472,34.4788,34.4315,34.4382,13200.0
2013-10-29 13:40:00,50.9,50.93,50.88,50.91,19300.0,34.4382,34.4585,34.4247,34.445,19300.0
2013-10-29 13:45:00,50.91,50.92,50.9,50.92,12100.0,34.445,34.4517,34.4382,34.4517,12100.0
2013-10-29 13:50:00,50.91,50.93,50.86,50.88,18700.0,34.445,34.4585,34.4112,34.4247,18700.0
2013-10-29 13:55:00,50.88,50.91,50.88,50.89,14600.0,34.4247,34.445,34.4247,34.4315,14600.0
2013-10-29 14:00:00,50.88,50.96,50.87,50.95,33300.0,34.4247,34.4788,34.4179,34.472,33300.0
2013-10-29 14:05:00,50.96,50.96,50.93,50.94,9600.0,34.4788,34.4788,34.4585,34.4653,9600.0
2013-10-29 14:10:00,50.94,50.96,50.93,50.96,10400.0,34.4653,34.4788,34.4585,34.4788,10400.0
2013-10-29 14:15:00,50.96,50.98,50.95,50.98,23400.0,34.4788,34.4923,34.472,34.4923,23400.0
2013-10-29 14:20:00,50.97,50.98,50.94,50.94,11000.0,34.4856,34.4923,34.4653,34.4653,11000.0
2013-10-29 14:25:00,50.95,50.99,50.94,50.98,34900.0,34.472,34.4991,34.4653,34.4923,34900.0
2013-10-29 14:30:00,50.99,51.01,50.98,51.0,8800.0,34.4991,34.5126,34.4923,34.5059,8800.0
2013-10-29 14:35:00,51.0,51.01,50.96,50.99,28100.0,34.5059,34.5126,34.4788,34.4991,28100.0
2013-10-29 14:40:00,51.0,51.02,50.99,51.01,15200.0,34.5059,34.5194,34.4991,34.5126,15200.0
2013-10-29 14:45:00,51.02,51.05,51.01,51.02,22400.0,34.5194,34.5397,34.5126,34.5194,22400.0
2013-10-29 14:50:00,51.01,51.02,50.97,50.98,25600.0,34.5126,34.5194,34.4856,34.4923,25600.0
2013-10-29 14:55:00,50.99,50.99,50.94,50.94,14300.0,34.4991,34.4991,34.4653,34.4653,14300.0
2013-10-29 15:00:00,50.94,50.96,50.93,50.95,10700.0,34.4653,34.4788,34.4585,34.472,10700.0
2013-10-29 15:05:00,50.95,50.98,50.94,50.97,22600.0,34.472,34.4923,34.4653,34.4856,22600.0
2013-10-29 15:10:00,50.96,50.98,50.95,50.97,21600.0,34.4788,34.4923,34.472,34.4856,21600.0
2013-10-29 15:15:00,50.97,50.98,50.96,50.97,19000.0,34.4856,34.4923,34.4788,34.4856,19000.0
2013-10-29 15:20:00,50.97,50.97,50.92,50.94,46300.0,34.4856,34.4856,34.4517,34.4653,46300.0
2013-10-29 15:25:00,50.95,50.95,50.91,50.95,29000.0,34.472,34.472,34.445,34.472,29000.0
2013-10-29 15:30:00,50.96,50.96,50.91,50.93,23100.0,34.4788,34.4788,34.445,34.4585,23100.0
2013-10-29 15:35:00,50.93,50.95,50.93,50.95,17700.0,34.4585,34.472,34.4585,34.472,17700.0
2013-10-29 15:40:00,50.95,50.97,50.94,50.96,26400.0,34.472,34.4856,34.4653,34.4788,26400.0
2013-10-29 15:45:00,50.96,50.97,50.94,50.97,49000.0,34.4788,34.4856,34.4653,34.4856,49000.0
2013-10-29 15:50:00,50.97,51.01,50.94,51.01,54400.0,34.4856,34.5126,34.4653,34.5126,54400.0
2013-10-29 15:55:00,51.01,51.07,51.0,51.07,108200.0,34.5126,34.5532,34.5059,34.5532,108200.0
2013-10-30 09:30:00,51.11,51.11,50.91,50.93,46200.0,34.5803,34.5803,34.445,34.4585,46200.0
2013-10-30 09:35:00,50.95,50.96,50.87,50.91,12900.0,34.472,34.4788,34.4179,34.445,12900.0
2013-10-30 09:40:00,50.9,50.91,50.77,50.83,18600.0,34.4382,34.445,34.3503,34.3909,18600.0
2013-10-30 09:45:00,50.83,50.83,50.73,50.76,27700.0,34.3909,34.3909,34.3232,34.3435,27700.0
2013-10-30 09:50:00,50.77,50.81,50.74,50.74,21300.0,34.3503,34.3773,34.33,34.33,21300.0
2013-10-30 09:55:00,50.74,50.81,50.74,50.81,15400.0,34.33,34.3773,34.33,34.3773,15400.0
2013-10-30 10:00:00,50.81,50.85,50.8,50.84,25100.0,34.3773,34.4044,34.3706,34.3976,25100.0
2013-10-30 10:05:00,50.84,50.91,50.84,50.84,28300.0,34.3976,34.445,34.3976,34.3976,28300.0
2013-10-30 10:10:00,50.84,50.84,50.8,50.81,21200.0,34.3976,34.3976,34.3706,34.3773,21200.0
2013-10-30 10:15:00,50.81,50.82,50.76,50.76,12400.0,34.3773,34.3841,34.3435,34.3435,12400.0
2013-10-30 10:20:00,50.75,50.81,50.75,50.76,20800.0,34.3367,34.3773,34.3367,34.3435,20800.0
2013-10-30 10:25:00,50.76,50.79,50.76,50.79,7600.0,34.3435,34.3638,34.3435,34.3638,7600.0
2013-10-30 10:30:00,50.78,50.86,50.78,50.86,25800.0,34.357,34.4112,34.357,34.4112,25800.0
2013-10-30 10:35:00,50.86,50.9,50.85,50.87,13500.0,34.4112,34.4382,34.4044,34.4179,13500.0
2013-10-30 10:40:00,50.87,50.99,50.85,50.99,20200.0,34.4179,34.4991,34.4044,34.4991,20200.0
2013-10-30 10:45:00,51.0,51.0,50.93,50.95,17500.0,34.5059,34.5059,34.4585,34.472,17500.0
2013-10-30 10:50:00,50.94,50.99,50.93,50.98,18700.0,34.4653,34.4991,34.4585,34.4923,18700.0
2013-10-30 10:55:00,50.98,51.01,50.98,51.01,17500.0,34.4923,34.5126,34.4923,34.5126,17500.0
2013-10-30 11:00:00,51.01,51.04,50.99,50.99,28000.0,34.5126,34.5329,34.4991,34.4991,28000.0
2013-10-30 11:05:00,50.98,51.0,50.97,50.98,18800.0,34.4923,34.5059,34.4856,34.4923,18800.0
2013-10-30 11:10:00,50.98,51.03,50.98,51.02,16100.0,34.4923,34.5262,34.4923,34.5194,16100.0
2013-10-30 11:15:00,51.03,51.04,51.01,51.01,20500.0,34.5262,34.5329,34.5126,34.5126,20500.0
2013-10-30 11:20:00,51.0,51.05,51.0,51.01,20700.0,34.5059,34.5397,34.5059,34.5126,20700.0
2013-10-30 11:25:00,51.0,51.01,50.94,50.95,18600.0,34.5059,34.5126,34.4653,34.472,18600.0
2013-10-30 11:30:00,50.95,50.98,50.93,50.97,8600.0,34.472,34.4923,34.4585,34.4856,8600.0
2013-10-30 11:35:00,50.97,50.97,50.93,50.93,15700.0,34.4856,34.4856,34.4585,34.4585,15700.0
2013-10-30 11:40:00,50.94,50.94,50.85,50.85,16600.0,34.4653,34.4653,34.4044,34.4044,16600.0
2013-10-30 11:45:00,50.86,50.92,50.86,50.92,19700.0,34.4112,34.4517,34.4112,34.4517,19700.0
2013-10-30 11:50:00,50.92,50.97,50.92,50.93,17600.0,34.4517,34.4856,34.4517,34.4585,17600.0
2013-10-30 11:55:00,50.93,50.94,50.91,50.94,12800.0,34.4585,34.4653,34.445,34.4653,12800.0
2013-10-30 12:00:00,50.93,50.95,50.93,50.95,7000.0,34.4585,34.472,34.4585,34.472,7000.0
2013-10-30 12:05:00,50.93,50.97,50.93,50.94,23400.0,34.4585,34.4856,34.4585,34.4653,23400.0
2013-10-30 12:10:00,50.94,50.95,50.91,50.92,8200.0,34.4653,34.472,34.445,34.4517,8200.0
2013-10-30 12:15:00,50.91,50.92,50.89,50.92,18900.0,34.445,34.4517,34.4315,34.4517,18900.0
2013-10-30 12:20:00,50.92,50.97,50.9,50.96,46800.0,34.4517,34.4856,34.4382,34.4788,46800.0
2013-10-30 12:25:00,50.97,51.0,50.96,50.98,5500.0,34.4856,34.5059,34.4788,34.4923,5500.0
2013-10-30 12:30:00,50.98,50.99,50.97,50.97,4700.0,34.4923,34.4991,34.4856,34.4856,4700.0
2013-10-30 12:35:00,50.96,50.97,50.94,50.95,16600.0,34.4788,34.4856,34.4653,34.472,16600.0
2013-10-30 12:40:00,50.96,50.98,50.96,50.96,14800.0,34.4788,34.4923,34.4788,34.4788,14800.0
2013-10-30 12:45:00,50.96,50.97,50.92,50.94,17200.0,34.4788,34.4856,34.4517,34.4653,17200.0
2013-10-30 12:50:00,50.93,50.95,50.9,50.9,8500.0,34.4585,34.472,34.4382,34.4382,8500.0
2013-10-30 12:55:00,50.89,50.89,50.86,50.88,21100.0,34.4315,34.4315,34.4112,34.4247,21100.0
2013-10-30 13:00:00,50.88,50.88,50.86,50.86,18700.0,34.4247,34.4247,34.4112,34.4112,18700.0
2013-10-30 13:05:00,50.86,50.87,50.83,50.87,22800.0,34.4112,34.4179,34.3909,34.4179,22800.0
2013-10-30 13:10:00,50.87,50.87,50.86,50.86,11200.0,34.4179,34.4179,34.4112,34.4112,11200.0
2013-10-30 13:15:00,50.85,50.86,50.84,50.86,33700.0,34.4044,34.4112,34.3976,34.4112,33700.0
2013-10-30 13:20:00,50.85,50.86,50.79,50.82,16200.0,34.4044,34.4112,34.3638,34.3841,16200.0
2013-10-30 13:25:00,50.81,50.83,50.79,50.8,19800.0,34.3773,34.3909,34.3638,34.3706,19800.0
2013-10-30 13:30:00,50.8,50.82,50.79,50.82,14300.0,34.3706,34.3841,34.3638,34.3841,14300.0
2013-10-30 13:35:00,50.81,50.81,50.8,50.8,8600.0,34.3773,34.3773,34.3706,34.3706,8600.0
2013-10-30 13:40:00,50.81,50.81,50.79,50.79,15400.0,34.3773,34.3773,34.3638,34.3638,15400.0
2013-10-30 13:45:00,50.79,50.79,50.78,50.78,10400.0,34.3638,34.3638,34.357,34.357,10400.0
2013-10-30 13:50:00,50.79,50.8,50.78,50.79,29800.0,34.3638,34.3706,34.357,34.3638,29800.0
2013-10-30 13:55:00,50.79,50.8,50.72,50.77,17000.0,34.3638,34.3706,34.3164,34.3503,17000.0
2013-10-30 14:00:00,50.77,50.92,50.69,50.79,42000.0,34.3503,34.4517,34.2961,34.3638,42000.0
2013-10-30 14:05:00,50.78,50.83,50.63,50.67,26600.0,34.357,34.3909,34.2555,34.2826,26600.0
2013-10-30 14:10:00,50.68,50.76,50.66,50.7,30700.0,34.2894,34.3435,34.2758,34.3029,30700.0
2013-10-30 14:15:00,50.69,50.69,50.51,50.59,42500.0,34.2961,34.2961,34.1743,34.2285,42500.0
2013-10-30 14:20:00,50.58,50.6,50.51,50.55,28600.0,34.2217,34.2352,34.1743,34.2014,28600.0
2013-10-30 14:25:00,50.55,50.58,50.49,50.56,30000.0,34.2014,34.2217,34.1608,34.2082,30000.0
2013-10-30 14:30:00,50.57,50.7,50.56,50.68,64000.0,34.2149,34.3029,34.2082,34.2894,64000.0
2013-10-30 14:35:00,50.68,50.69,50.62,50.63,18500.0,34.2894,34.2961,34.2488,34.2555,18500.0
2013-10-30 14:40:00,50.62,50.7,50.58,50.58,29500.0,34.2488,34.3029,34.2217,34.2217,29500.0
2013-10-30 14:45:00,50.59,50.66,50.59,50.65,20600.0,34.2285,34.2758,34.2285,34.2691,20600.0
2013-10-30 14:50:00,50.65,50.66,50.6,50.62,34000.0,34.2691,34.2758,34.2352,34.2488,34000.0
2013-10-30 14:55:00,50.62,50.7,50.62,50.69,21200.0,34.2488,34.3029,34.2488,34.2961,21200.0
2013-10-30 15:00:00,50.69,50.73,50.68,50.72,21400.0,34.2961,34.3232,34.2894,34.3164,21400.0
2013-10-30 15:05:00,50.73,50.78,50.72,50.73,23100.0,34.3232,34.357,34.3164,34.3232,23100.0
2013-10-30 15:10:00,50.73,50.74,50.71,50.73,17100.0,34.3232,34.33,34.3097,34.3232,17100.0
2013-10-30 15:15:00,50.72,50.73,50.68,50.72,21500.0,34.3164,34.3232,34.2894,34.3164,21500.0
2013-10-30 15:20:00,50.72,50.75,50.68,50.71,28200.0,34.3164,34.3367,34.2894,34.3097,28200.0
2013-10-30 15:25:00,50.71,50.73,50.69,50.72,17700.0,34.3097,34.3232,34.2961,34.3164,17700.0
2013-10-30 15:30:00,50.73,50.73,50.68,50.71,25600.0,34.3232,34.3232,34.2894,34.3097,25600.0
2013-10-30 15:35:00,50.7,50.71,50.68,50.7,39000.0,34.3029,34.3097,34.2894,34.3029,39000.0
2013-10-30 15:40:00,50.71,50.78,50.71,50.76,67200.0,34.3097,34.357,34.3097,34.3435,67200.0
2013-10-30 15:45:00,50.75,50.76,50.66,50.67,39000.0,34.3367,34.3435,34.2758,34.2826,39000.0
2013-10-30 15:50:00,50.68,50.68,50.64,50.65,38900.0,34.2894,34.2894,34.2623,34.2691,38900.0
2013-10-30 15:55:00,50.65,50.66,50.63,50.65,101800.0,34.2691,34.2758,34.2555,34.2691,101800.0
2013-10-31 09:30:00,50.65,50.65,50.47,50.47,40700.0,34.2691,34.2691,34.1473,34.1473,40700.0
2013-10-31 09:35:00,50.47,50.54,50.36,50.43,31400.0,34.1473,34.1946,34.0729,34.1202,31400.0
2013-10-31 09:40:00,50.45,50.63,50.45,50.57,13200.0,34.1338,34.2555,34.1338,34.2149,13200.0
2013-10-31 09:45:00,50.57,50.65,50.54,50.59,22800.0,34.2149,34.2691,34.1946,34.2285,22800.0
2013-10-31 09:50:00,50.6,50.64,50.48,50.49,14800.0,34.2352,34.2623,34.1541,34.1608,14800.0
2013-10-31 09:55:00,50.48,50.48,50.4,50.47,60800.0,34.1541,34.1541,34.0999,34.1473,60800.0
2013-10-31 10:00:00,50.48,50.49,50.38,50.46,37700.0,34.1541,34.1608,34.0864,34.1405,37700.0
2013-10-31 10:05:00,50.47,50.53,50.46,50.51,27400.0,34.1473,34.1879,34.1405,34.1743,27400.0
2013-10-31 10:10:00,50.52,50.57,50.45,50.45,33100.0,34.1811,34.2149,34.1338,34.1338,33100.0
2013-10-31 10:15:00,50.46,50.48,50.42,50.42,19400.0,34.1405,34.1541,34.1135,34.1135,19400.0
2013-10-31 10:20:00,50.42,50.42,50.38,50.4,20900.0,34.1135,34.1135,34.0864,34.0999,20900.0
2013-10-31 10:25:00,50.39,50.46,50.39,50.44,15700.0,34.0932,34.1405,34.0932,34.127,15700.0
2013-10-31 10:30:00,50.45,50.53,50.45,50.53,21000.0,34.1338,34.1879,34.1338,34.1879,21000.0
2013-10-31 10:35:00,50.52,50.53,50.39,50.45,41600.0,34.1811,34.1879,34.0932,34.1338,41600.0
2013-10-31 10:40:00,50.46,50.49,50.43,50.49,17400.0,34.1405,34.1608,34.1202,34.1608,17400.0
2013-10-31 10:45:00,50.5,50.64,50.5,50.61,33700.0,34.1676,34.2623,34.1676,34.242,33700.0
2013-10-31 10:50:00,50.61,50.65,50.59,50.61,20000.0,34.242,34.2691,34.2285,34.242,20000.0
2013-10-31 10:55:00,50.61,50.62,50.56,50.58,20000.0,34.242,34.2488,34.2082,34.2217,20000.0
2013-10-31 11:00:00,50.58,50.68,50.58,50.67,20200.0,34.2217,34.2894,34.2217,34.2826,20200.0
2013-10-31 11:05:00,50.67,50.68,50.63,50.63,12500.0,34.2826,34.2894,34.2555,34.2555,12500.0
2013-10-31 11:10:00,50.64,50.72,50.63,50.72,14500.0,34.2623,34.3164,34.2555,34.3164,14500.0
2013-10-31 11:15:00,50.71,50.8,50.71,50.75,21000.0,34.3097,34.3706,34.3097,34.3367,21000.0
2013-10-31 11:20:00,50.76,50.76,50.7,50.71,19300.0,34.3435,34.3435,34.3029,34.3097,19300.0
2013-10-31 11:25:00,50.7,50.76,50.7,50.75,26300.0,34.3029,34.3435,34.3029,34.3367,26300.0
2013-10-31 11:30:00,50.75,50.75,50.66,50.66,32000.0,34.3367,34.3367,34.2758,34.2758,32000.0
2013-10-31 11:35:00,50.66,50.69,50.64,50.66,32700.0,34.2758,34.2961,34.2623,34.2758,32700.0
2013-10-31 11:40:00,50.66,50.69,50.65,50.68,16100.0,34.2758,34.2961,34.2691,34.2894,16100.0
2013-10-31 11:45:00,50.68,50.68,50.64,50.64,22900.0,34.2894,34.2894,34.2623,34.2623,22900.0
2013-10-31 11:50:00,50.65,50.68,50.65,50.68,13000.0,34.2691,34.2894,34.2691,34.2894,13000.0
2013-10-31 11:55:00,50.68,50.68,50.64,50.65,36800.0,34.2894,34.2894,34.2623,34.2691,36800.0
2013-10-31 12:00:00,50.65,50.67,50.62,50.66,15800.0,34.2691,34.2826,34.2488,34.2758,15800.0
2013-10-31 12:05:00,50.67,50.75,50.67,50.75,15400.0,34.2826,34.3367,34.2826,34.3367,15400.0
2013-10-31 12:10:00,50.74,50.75,50.73,50.74,17800.0,34.33,34.3367,34.3232,34.33,17800.0
2013-10-31 12:15:00,50.74,50.74,50.71,50.72,13300.0,34.33,34.33,34.3097,34.3164,13300.0
2013-10-31 12:20:00,50.72,50.75,50.72,50.72,12900.0,34.3164,34.3367,34.3164,34.3164,12900.0
2013-10-31 12:25:00,50.71,50.72,50.7,50.7,5700.0,34.3097,34.3164,34.3029,34.3029,5700.0
2013-10-31 12:30:00,50.69,50.75,50.66,50.75,12900.0,34.2961,34.3367,34.2758,34.3367,12900.0
2013-10-31 12:35:00,50.75,50.75,50.71,50.73,8300.0,34.3367,34.3367,34.3097,34.3232,8300.0
2013-10-31 12:40:00,50.73,50.75,50.73,50.75,7000.0,34.3232,34.3367,34.3232,34.3367,7000.0
2013-10-31 12:45:00,50.75,50.75,50.69,50.7,14500.0,34.3367,34.3367,34.2961,34.3029,14500.0
2013-10-31 12:50:00,50.7,50.75,50.69,50.75,8300.0,34.3029,34.3367,34.2961,34.3367,8300.0
2013-10-31 12:55:00,50.75,50.75,50.72,50.73,12400.0,34.3367,34.3367,34.3164,34.3232,12400.0
2013-10-31 13:00:00,50.73,50.75,50.71,50.71,11100.0,34.3232,34.3367,34.3097,34.3097,11100.0
2013-10-31 13:05:00,50.7,50.72,50.69,50.69,10200.0,34.3029,34.3164,34.2961,34.2961,10200.0
2013-10-31 13:10:00,50.69,50.71,50.67,50.69,9700.0,34.2961,34.3097,34.2826,34.2961,9700.0
2013-10-31 13:15:00,50.69,50.73,50.68,50.73,15200.0,34.2961,34.3232,34.2894,34.3232,15200.0
2013-10-31 13:20:00,50.73,50.74,50.72,50.73,13300.0,34.3232,34.33,34.3164,34.3232,13300.0
2013-10-31 13:25:00,50.74,50.74,50.72,50.72,8500.0,34.33,34.33,34.3164,34.3164,8500.0
2013-10-31 13:30:00,50.72,50.75,50.71,50.74,14100.0,34.3164,34.3367,34.3097,34.33,14100.0
2013-10-31 13:35:00,50.73,50.74,50.7,50.7,9400.0,34.3232,34.33,34.3029,34.3029,9400.0
2013-10-31 13:40:00,50.7,50.7,50.68,50.69,8100.0,34.3029,34.3029,34.2894,34.2961,8100.0
2013-10-31 13:45:00,50.69,50.69,50.65,50.67,16100.0,34.2961,34.2961,34.2691,34.2826,16100.0
2013-10-31 13:50:00,50.66,50.67,50.65,50.66,8100.0,34.2758,34.2826,34.2691,34.2758,8100.0
2013-10-31 13:55:00,50.66,50.67,50.64,50.64,14700.0,34.2758,34.2826,34.2623,34.2623,14700.0
2013-10-31 14:00:00,50.65,50.66,50.64,50.65,15000.0,34.2691,34.2758,34.2623,34.2691,15000.0
2013-10-31 14:05:00,50.64,50.65,50.62,50.64,15600.0,34.2623,34.2691,34.2488,34.2623,15600.0
2013-10-31 14:10:00,50.65,50.67,50.64,50.67,28200.0,34.2691,34.2826,34.2623,34.2826,28200.0
2013-10-31 14:15:00,50.67,50.71,50.67,50.7,18800.0,34.2826,34.3097,34.2826,34.3029,18800.0
2013-10-31 14:20:00,50.7,50.72,50.69,50.69,11900.0,34.3029,34.3164,34.2961,34.2961,11900.0
2013-10-31 14:25:00,50.7,50.72,50.68,50.69,34300.0,34.3029,34.3164,34.2894,34.2961,34300.0
2013-10-31 14:30:00,50.69,50.71,50.69,50.71,17400.0,34.2961,34.3097,34.2961,34.3097,17400.0
2013-10-31 14:35:00,50.71,50.71,50.66,50.69,24500.0,34.3097,34.3097,34.2758,34.2961,24500.0
2013-10-31 14:40:00,50.7,50.71,50.69,50.7,8400.0,34.3029,34.3097,34.2961,34.3029,8400.0
2013-10-31 14:45:00,50.7,50.7,50.63,50.64,26500.0,34.3029,34.3029,34.2555,34.2623,26500.0
2013-10-31 14:50:00,50.65,50.65,50.59,50.59,19000.0,34.2691,34.2691,34.2285,34.2285,19000.0
2013-10-31 14:55:00,50.59,50.59,50.53,50.53,32100.0,34.2285,34.2285,34.1879,34.1879,32100.0
2013-10-31 15:00:00,50.53,50.53,50.47,50.52,49500.0,34.1879,34.1879,34.1473,34.1811,49500.0
2013-10-31 15:05:00,50.52,50.52,50.47,50.51,26200.0,34.1811,34.1811,34.1473,34.1743,26200.0
2013-10-31 15:10:00,50.51,50.53,50.5,50.53,17200.0,34.1743,34.1879,34.1676,34.1879,17200.0
2013-10-31 15:15:00,50.53,50.54,50.53,50.53,24300.0,34.1879,34.1946,34.1879,34.1879,24300.0
2013-10-31 15:20:00,50.53,50.56,50.52,50.55,25700.0,34.1879,34.2082,34.1811,34.2014,25700.0
2013-10-31 15:25:00,50.55,50.55,50.46,50.46,41000.0,34.2014,34.2014,34.1405,34.1405,41000.0
2013-10-31 15:30:00,50.46,50.49,50.44,50.45,43500.0,34.1405,34.1608,34.127,34.1338,43500.0
2013-10-31 15:35:00,50.45,50.49,50.45,50.47,32300.0,34.1338,34.1608,34.1338,34.1473,32300.0
2013-10-31 15:40:00,50.47,50.49,50.46,50.47,47700.0,34.1473,34.1608,34.1405,34.1473,47700.0
2013-10-31 15:45:00,50.46,50.47,50.42,50.47,116700.0,34.1405,34.1473,34.1135,34.1473,116700.0
2013-10-31 15:50:00,50.46,50.48,50.39,50.4,137700.0,34.1405,34.1541,34.0932,34.0999,137700.0
2013-10-31 15:55:00,50.4,50.48,50.4,50.45,257500.0,34.0999,34.1541,34.0999,34.1338,257500.0
2013-11-01 09:30:00,50.46,50.75,50.34,50.56,325800.0,34.1405,34.3367,34.0593,34.2082,325800.0
2013-11-01 09:35:00,50.55,50.62,50.52,50.59,21900.0,34.2014,34.2488,34.1811,34.2285,21900.0
2013-11-01 09:40:00,50.57,50.66,50.57,50.66,23400.0,34.2149,34.2758,34.2149,34.2758,23400.0
2013-11-01 09:45:00,50.66,50.71,50.61,50.61,24100.0,34.2758,34.3097,34.242,34.242,24100.0
2013-11-01 09:50:00,50.62,50.62,50.52,50.52,56200.0,34.2488,34.2488,34.1811,34.1811,56200.0
2013-11-01 09:55:00,50.53,50.53,50.45,50.46,43200.0,34.1879,34.1879,34.1338,34.1405,43200.0
2013-11-01 10:00:00,50.43,50.43,50.3,50.3,47300.0,34.1202,34.1202,34.0323,34.0323,47300.0
2013-11-01 10:05:00,50.3,50.46,50.3,50.41,54300.0,34.0323,34.1405,34.0323,34.1067,54300.0
2013-11-01 10:10:00,50.4,50.4,50.26,50.28,56500.0,34.0999,34.0999,34.0052,34.0187,56500.0
2013-11-01 10:15:00,50.29,50.32,50.24,50.27,122200.0,34.0255,34.0458,33.9917,34.012,122200.0
2013-11-01 10:20:00,50.26,50.31,50.26,50.29,37300.0,34.0052,34.039,34.0052,34.0255,37300.0
2013-11-01 10:25:00,50.28,50.31,50.28,50.28,49200.0,34.0187,34.039,34.0187,34.0187,49200.0
2013-11-01 10:30:00,50.28,50.3,50.27,50.27,34700.0,34.0187,34.0323,34.012,34.012,34700.0
2013-11-01 10:35:00,50.27,50.3,50.25,50.27,34000.0,34.012,34.0323,33.9984,34.012,34000.0
2013-11-01 10:40:00,50.27,50.28,50.23,50.25,33800.0,34.012,34.0187,33.9849,33.9984,33800.0
2013-11-01 10:45:00,50.26,50.28,50.26,50.26,22500.0,34.0052,34.0187,34.0052,34.0052,22500.0
2013-11-01 10:50:00,50.27,50.28,50.25,50.27,34800.0,34.012,34.0187,33.9984,34.012,34800.0
2013-11-01 10:55:00,50.27,50.29,50.26,50.27,31000.0,34.012,34.0255,34.0052,34.012,31000.0
2013-11-01 11:00:00,50.28,50.28,50.25,50.26,29400.0,34.0187,34.0187,33.9984,34.0052,29400.0
2013-11-01 11:05:00,50.25,50.26,50.22,50.22,29000.0,33.9984,34.0052,33.9781,33.9781,29000.0
2013-11-01 11:10:00,50.22,50.22,50.17,50.2,28500.0,33.9781,33.9781,33.9443,33.9646,28500.0
2013-11-01 11:15:00,50.21,50.21,50.17,50.21,23700.0,33.9714,33.9714,33.9443,33.9714,23700.0
2013-11-01 11:20:00,50.21,50.22,50.2,50.2,28300.0,33.9714,33.9781,33.9646,33.9646,28300.0
2013-11-01 11:25:00,50.2,50.26,50.2,50.26,50600.0,33.9646,34.0052,33.9646,34.0052,50600.0
2013-11-01 11:30:00,50.27,50.41,50.27,50.41,37800.0,34.012,34.1067,34.012,34.1067,37800.0
2013-11-01 11:35:00,50.41,50.42,50.37,50.41,76800.0,34.1067,34.1135,34.0796,34.1067,76800.0
2013-11-01 11:40:00,50.41,50.44,50.4,50.42,49600.0,34.1067,34.127,34.0999,34.1135,49600.0
2013-11-01 11:45:00,50.42,50.45,50.41,50.45,22900.0,34.1135,34.1338,34.1067,34.1338,22900.0
2013-11-01 11:50:00,50.44,50.46,50.35,50.35,43700.0,34.127,34.1405,34.0661,34.0661,43700.0
2013-11-01 11:55:00,50.35,50.36,50.28,50.29,36400.0,34.0661,34.0729,34.0187,34.0255,36400.0
2013-11-01 12:00:00,50.29,50.31,50.25,50.25,17000.0,34.0255,34.039,33.9984,33.9984,17000.0
2013-11-01 12:05:00,50.26,50.27,50.2,50.2,46800.0,34.0052,34.012,33.9646,33.9646,46800.0
2013-11-01 12:10:00,50.19,50.2,50.15,50.18,34300.0,33.9578,33.9646,33.9308,33.9511,34300.0
2013-11-01 12:15:00,50.18,50.23,50.17,50.2,35600.0,33.9511,33.9849,33.9443,33.9646,35600.0
2013-11-01 12:20:00,50.2,50.23,50.19,50.22,29100.0,33.9646,33.9849,33.9578,33.9781,29100.0
2013-11-01 12:25:00,50.22,50.23,50.2,50.21,30800.0,33.9781,33.9849,33.9646,33.9714,30800.0
2013-11-01 12:30:00,50.21,50.21,50.18,50.19,21000.0,33.9714,33.9714,33.9511,33.9578,21000.0
2013-11-01 12:35:00,50.19,50.19,50.15,50.15,20500.0,33.9578,33.9578,33.9308,33.9308,20500.0
2013-11-01 12:40:00,50.15,50.16,50.13,50.13,18800.0,33.9308,33.9375,33.9172,33.9172,18800.0
2013-11-01 12:45:00,50.14,50.14,50.11,50.12,16900.0,33.924,33.924,33.9037,33.9105,16900.0
2013-11-01 12:50:00,50.12,50.13,50.12,50.13,11300.0,33.9105,33.9172,33.9105,33.9172,11300.0
2013-11-01 12:55:00,50.13,50.15,50.12,50.12,26700.0,33.9172,33.9308,33.9105,33.9105,26700.0
2013-11-01 13:00:00,50.13,50.15,50.12,50.15,23200.0,33.9172,33.9308,33.9105,33.9308,23200.0
2013-11-01 13:05:00,50.15,50.19,50.13,50.19,89000.0,33.9308,33.9578,33.9172,33.9578,89000.0
2013-11-01 13:10:00,50.19,50.2,50.17,50.17,13200.0,33.9578,33.9646,33.9443,33.9443,13200.0
2013-11-01 13:15:00,50.18,50.19,50.17,50.17,16300.0,33.9511,33.9578,33.9443,33.9443,16300.0
2013-11-01 13:20:00,50.17,50.25,50.17,50.25,21800.0,33.9443,33.9984,33.9443,33.9984,21800.0
2013-11-01 13:25:00,50.25,50.27,50.23,50.25,25100.0,33.9984,34.012,33.9849,33.9984,25100.0
2013-11-01 13:30:00,50.25,50.25,50.23,50.23,19100.0,33.9984,33.9984,33.9849,33.9849,19100.0
2013-11-01 13:35:00,50.23,50.27,50.21,50.27,26100.0,33.9849,34.012,33.9714,34.012,26100.0
2013-11-01 13:40:00,50.27,50.29,50.26,50.26,15900.0,34.012,34.0255,34.0052,34.0052,15900.0
2013-11-01 13:45:00,50.26,50.27,50.24,50.27,22100.0,34.0052,34.012,33.9917,34.012,22100.0
2013-11-01 13:50:00,50.27,50.28,50.19,50.2,60500.0,34.012,34.0187,33.9578,33.9646,60500.0
2013-11-01 13:55:00,50.2,50.23,50.19,50.23,22500.0,33.9646,33.9849,33.9578,33.9849,22500.0
2013-11-01 14:00:00,50.23,50.25,50.2,50.23,39700.0,33.9849,33.9984,33.9646,33.9849,39700.0
2013-11-01 14:05:00,50.23,50.23,50.21,50.22,15200.0,33.9849,33.9849,33.9714,33.9781,15200.0
2013-11-01 14:10:00,50.22,50.23,50.2,50.2,23200.0,33.9781,33.9849,33.9646,33.9646,23200.0
2013-11-01 14:15:00,50.2,50.24,50.2,50.23,21800.0,33.9646,33.9917,33.9646,33.9849,21800.0
2013-11-01 14:20:00,50.23,50.25,50.23,50.25,19300.0,33.9849,33.9984,33.9849,33.9984,19300.0
2013-11-01 14:25:00,50.25,50.27,50.24,50.24,38700.0,33.9984,34.012,33.9917,33.9917,38700.0
2013-11-01 14:30:00,50.25,50.25,50.23,50.23,24300.0,33.9984,33.9984,33.9849,33.9849,24300.0
2013-11-01 14:35:00,50.23,50.25,50.22,50.25,16200.0,33.9849,33.9984,33.9781,33.9984,16200.0
2013-11-01 14:40:00,50.24,50.25,50.23,50.23,24000.0,33.9917,33.9984,33.9849,33.9849,24000.0
2013-11-01 14:45:00,50.24,50.24,50.22,50.23,24900.0,33.9917,33.9917,33.9781,33.9849,24900.0
2013-11-01 14:50:00,50.24,50.24,50.18,50.19,32700.0,33.9917,33.9917,33.9511,33.9578,32700.0
2013-11-01 14:55:00,50.19,50.2,50.18,50.18,18100.0,33.9578,33.9646,33.9511,33.9511,18100.0
2013-11-01 15:00:00,50.18,50.19,50.16,50.18,35300.0,33.9511,33.9578,33.9375,33.9511,35300.0
2013-11-01 15:05:00,50.18,50.21,50.18,50.21,19900.0,33.9511,33.9714,33.9511,33.9714,19900.0
2013-11-01 15:10:00,50.2,50.25,50.2,50.25,35100.0,33.9646,33.9984,33.9646,33.9984,35100.0
2013-11-01 15:15:00,50.25,50.25,50.22,50.23,23400.0,33.9984,33.9984,33.9781,33.9849,23400.0
2013-11-01 15:20:00,50.23,50.23,50.17,50.19,37500.0,33.9849,33.9849,33.9443,33.9578,37500.0
2013-11-01 15:25:00,50.19,50.23,50.19,50.22,37800.0,33.9578,33.9849,33.9578,33.9781,37800.0
2013-11-01 15:30:00,50.22,50.23,50.21,50.23,34100.0,33.9781,33.9849,33.9714,33.9849,34100.0
2013-11-01 15:35:00,50.23,50.23,50.21,50.23,55200.0,33.9849,33.9849,33.9714,33.9849,55200.0
2013-11-01 15:40:00,50.23,50.27,50.22,50.27,53300.0,33.9849,34.012,33.9781,34.012,53300.0
2013-11-01 15:45:00,50.27,50.33,50.27,50.29,91800.0,34.012,34.0526,34.012,34.0255,91800.0
2013-11-01 15:50:00,50.29,50.36,50.29,50.35,73000.0,34.0255,34.0729,34.0255,34.0661,73000.0
2013-11-01 15:55:00,50.36,50.39,50.27,50.31,171400.0,34.0729,34.0932,34.012,34.039,171400.0
2013-11-04 09:30:00,50.5,50.71,50.4,50.62,48800.0,34.1676,34.3097,34.0999,34.2488,48800.0
2013-11-04 09:35:00,50.59,50.65,50.55,50.64,10900.0,34.2285,34.2691,34.2014,34.2623,10900.0
2013-11-04 09:40:00,50.6,50.61,50.48,50.53,13400.0,34.2352,34.242,34.1541,34.1879,13400.0
2013-11-04 09:45:00,50.54,50.64,50.54,50.62,34300.0,34.1946,34.2623,34.1946,34.2488,34300.0
2013-11-04 09:50:00,50.63,50.68,50.55,50.65,61200.0,34.2555,34.2894,34.2014,34.2691,61200.0
2013-11-04 09:55:00,50.65,50.71,50.61,50.7,35600.0,34.2691,34.3097,34.242,34.3029,35600.0
2013-11-04 10:00:00,50.69,50.75,50.62,50.62,51000.0,34.2961,34.3367,34.2488,34.2488,51000.0
2013-11-04 10:05:00,50.63,50.65,50.6,50.65,39800.0,34.2555,34.2691,34.2352,34.2691,39800.0
2013-11-04 10:10:00,50.65,50.65,50.59,50.61,30000.0,34.2691,34.2691,34.2285,34.242,30000.0
2013-11-04 10:15:00,50.61,50.62,50.57,50.58,30300.0,34.242,34.2488,34.2149,34.2217,30300.0
2013-11-04 10:20:00,50.57,50.6,50.56,50.56,36700.0,34.2149,34.2352,34.2082,34.2082,36700.0
2013-11-04 10:25:00,50.56,50.56,50.52,50.53,13600.0,34.2082,34.2082,34.1811,34.1879,13600.0
2013-11-04 10:30:00,50.53,50.53,50.48,50.48,23000.0,34.1879,34.1879,34.1541,34.1541,23000.0
2013-11-04 10:35:00,50.49,50.49,50.46,50.47,19000.0,34.1608,34.1608,34.1405,34.1473,19000.0
2013-11-04 10:40:00,50.46,50.46,50.43,50.44,23800.0,34.1405,34.1405,34.1202,34.127,23800.0
2013-11-04 10:45:00,50.43,50.44,50.39,50.42,47800.0,34.1202,34.127,34.0932,34.1135,47800.0
2013-11-04 10:50:00,50.42,50.43,50.35,50.35,26000.0,34.1135,34.1202,34.0661,34.0661,26000.0
2013-11-04 10:55:00,50.36,50.36,50.3,50.3,33400.0,34.0729,34.0729,34.0323,34.0323,33400.0
2013-11-04 11:00:00,50.3,50.31,50.24,50.28,36200.0,34.0323,34.039,33.9917,34.0187,36200.0
2013-11-04 11:05:00,50.27,50.29,50.25,50.27,32900.0,34.012,34.0255,33.9984,34.012,32900.0
2013-11-04 11:10:00,50.27,50.28,50.24,50.28,14700.0,34.012,34.0187,33.9917,34.0187,14700.0
2013-11-04 11:15:00,50.27,50.28,50.24,50.26,20800.0,34.012,34.0187,33.9917,34.0052,20800.0
2013-11-04 11:20:00,50.27,50.31,50.26,50.31,24900.0,34.012,34.039,34.0052,34.039,24900.0
2013-11-04 11:25:00,50.32,50.37,50.31,50.36,14500.0,34.0458,34.0796,34.039,34.0729,14500.0
2013-11-04 11:30:00,50.36,50.38,50.32,50.33,19800.0,34.0729,34.0864,34.0458,34.0526,19800.0
2013-11-04 11:35:00,50.33,50.47,50.33,50.45,20800.0,34.0526,34.1473,34.0526,34.1338,20800.0
2013-11-04 11:40:00,50.46,50.5,50.45,50.5,12800.0,34.1405,34.1676,34.1338,34.1676,12800.0
2013-11-04 11:45:00,50.5,50.5,50.43,50.44,12700.0,34.1676,34.1676,34.1202,34.127,12700.0
2013-11-04 11:50:00,50.44,50.48,50.44,50.48,6400.0,34.127,34.1541,34.127,34.1541,6400.0
2013-11-04 11:55:00,50.48,50.49,50.44,50.44,14100.0,34.1541,34.1608,34.127,34.127,14100.0
2013-11-04 12:00:00,50.45,50.46,50.43,50.43,10300.0,34.1338,34.1405,34.1202,34.1202,10300.0
2013-11-04 12:05:00,50.43,50.48,50.43,50.46,12100.0,34.1202,34.1541,34.1202,34.1405,12100.0
2013-11-04 12:10:00,50.46,50.46,50.43,50.44,16200.0,34.1405,34.1405,34.1202,34.127,16200.0
2013-11-04 12:15:00,50.44,50.45,50.43,50.44,11300.0,34.127,34.1338,34.1202,34.127,11300.0
2013-11-04 12:20:00,50.44,50.46,50.44,50.46,3400.0,34.127,34.1405,34.127,34.1405,3400.0
2013-11-04 12:25:00,50.45,50.47,50.45,50.45,7600.0,34.1338,34.1473,34.1338,34.1338,7600.0
2013-11-04 12:30:00,50.45,50.46,50.43,50.46,9700.0,34.1338,34.1405,34.1202,34.1405,9700.0
2013-11-04 12:35:00,50.46,50.48,50.45,50.46,9800.0,34.1405,34.1541,34.1338,34.1405,9800.0
2013-11-04 12:40:00,50.46,50.47,50.42,50.43,6000.0,34.1405,34.1473,34.1135,34.1202,6000.0
2013-11-04 12:45:00,50.43,50.46,50.42,50.46,8000.0,34.1202,34.1405,34.1135,34.1405,8000.0
2013-11-04 12:50:00,50.46,50.46,50.45,50.46,4100.0,34.1405,34.1405,34.1338,34.1405,4100.0
2013-11-04 12:55:00,50.46,50.46,50.42,50.42,17700.0,34.1405,34.1405,34.1135,34.1135,17700.0
2013-11-04 13:00:00,50.43,50.43,50.4,50.4,16300.0,34.1202,34.1202,34.0999,34.0999,16300.0
2013-11-04 13:05:00,50.4,50.45,50.4,50.43,50200.0,34.0999,34.1338,34.0999,34.1202,50200.0
2013-11-04 13:10:00,50.43,50.44,50.38,50.38,13400.0,34.1202,34.127,34.0864,34.0864,13400.0
2013-11-04 13:15:00,50.38,50.43,50.38,50.4,16900.0,34.0864,34.1202,34.0864,34.0999,16900.0
2013-11-04 13:20:00,50.4,50.41,50.39,50.41,8200.0,34.0999,34.1067,34.0932,34.1067,8200.0
2013-11-04 13:25:00,50.41,50.43,50.4,50.43,11800.0,34.1067,34.1202,34.0999,34.1202,11800.0
2013-11-04 13:30:00,50.43,50.43,50.38,50.41,23800.0,34.1202,34.1202,34.0864,34.1067,23800.0
2013-11-04 13:35:00,50.4,50.4,50.39,50.39,9700.0,34.0999,34.0999,34.0932,34.0932,9700.0
2013-11-04 13:40:00,50.4,50.43,50.39,50.43,7400.0,34.0999,34.1202,34.0932,34.1202,7400.0
2013-11-04 13:45:00,50.43,50.43,50.41,50.41,12400.0,34.1202,34.1202,34.1067,34.1067,12400.0
2013-11-04 13:50:00,50.42,50.42,50.38,50.38,9500.0,34.1135,34.1135,34.0864,34.0864,9500.0
2013-11-04 13:55:00,50.38,50.41,50.38,50.41,8600.0,34.0864,34.1067,34.0864,34.1067,8600.0
2013-11-04 14:00:00,50.41,50.44,50.39,50.44,21400.0,34.1067,34.127,34.0932,34.127,21400.0
2013-11-04 14:05:00,50.44,50.45,50.41,50.44,16400.0,34.127,34.1338,34.1067,34.127,16400.0
2013-11-04 14:10:00,50.43,50.44,50.39,50.39,13400.0,34.1202,34.127,34.0932,34.0932,13400.0
2013-11-04 14:15:00,50.39,50.39,50.37,50.39,13100.0,34.0932,34.0932,34.0796,34.0932,13100.0
2013-11-04 14:20:00,50.38,50.39,50.38,50.39,5700.0,34.0864,34.0932,34.0864,34.0932,5700.0
2013-11-04 14:25:00,50.39,50.41,50.39,50.4,7500.0,34.0932,34.1067,34.0932,34.0999,7500.0
2013-11-04 14:30:00,50.41,50.43,50.41,50.43,14900.0,34.1067,34.1202,34.1067,34.1202,14900.0
2013-11-04 14:35:00,50.43,50.43,50.4,50.41,16300.0,34.1202,34.1202,34.0999,34.1067,16300.0
2013-11-04 14:40:00,50.4,50.41,50.38,50.39,11100.0,34.0999,34.1067,34.0864,34.0932,11100.0
2013-11-04 14:45:00,50.4,50.41,50.38,50.38,16600.0,34.0999,34.1067,34.0864,34.0864,16600.0
2013-11-04 14:50:00,50.38,50.4,50.37,50.4,15700.0,34.0864,34.0999,34.0796,34.0999,15700.0
2013-11-04 14:55:00,50.4,50.4,50.38,50.39,11900.0,34.0999,34.0999,34.0864,34.0932,11900.0
2013-11-04 15:00:00,50.38,50.42,50.38,50.4,37000.0,34.0864,34.1135,34.0864,34.0999,37000.0
2013-11-04 15:05:00,50.4,50.41,50.38,50.4,27300.0,34.0999,34.1067,34.0864,34.0999,27300.0
2013-11-04 15:10:00,50.4,50.4,50.39,50.39,24300.0,34.0999,34.0999,34.0932,34.0932,24300.0
2013-11-04 15:15:00,50.39,50.42,50.39,50.41,17700.0,34.0932,34.1135,34.0932,34.1067,17700.0
2013-11-04 15:20:00,50.41,50.41,50.39,50.4,17900.0,34.1067,34.1067,34.0932,34.0999,17900.0
2013-11-04 15:25:00,50.4,50.43,50.4,50.43,34100.0,34.0999,34.1202,34.0999,34.1202,34100.0
2013-11-04 15:30:00,50.43,50.44,50.41,50.43,28300.0,34.1202,34.127,34.1067,34.1202,28300.0
2013-11-04 15:35:00,50.43,50.47,50.43,50.47,33300.0,34.1202,34.1473,34.1202,34.1473,33300.0
2013-11-04 15:40:00,50.47,50.47,50.44,50.46,41800.0,34.1473,34.1473,34.127,34.1405,41800.0
2013-11-04 15:45:00,50.46,50.46,50.43,50.45,46500.0,34.1405,34.1405,34.1202,34.1338,46500.0
2013-11-04 15:50:00,50.45,50.47,50.44,50.44,42100.0,34.1338,34.1473,34.127,34.127,42100.0
2013-11-04 15:55:00,50.45,50.47,50.43,50.44,133900.0,34.1338,34.1473,34.1202,34.127,133900.0
2013-11-05 09:30:00,50.29,50.34,50.24,50.33,49000.0,34.0255,34.0593,33.9917,34.0526,49000.0
2013-11-05 09:35:00,50.33,50.33,50.19,50.19,32700.0,34.0526,34.0526,33.9578,33.9578,32700.0
2013-11-05 09:40:00,50.19,50.23,50.15,50.19,22400.0,33.9578,33.9849,33.9308,33.9578,22400.0
2013-11-05 09:45:00,50.18,50.24,50.09,50.24,34300.0,33.9511,33.9917,33.8902,33.9917,34300.0
2013-11-05 09:50:00,50.23,50.31,50.22,50.28,26800.0,33.9849,34.039,33.9781,34.0187,26800.0
2013-11-05 09:55:00,50.28,50.33,50.25,50.3,20200.0,34.0187,34.0526,33.9984,34.0323,20200.0
2013-11-05 10:00:00,50.3,50.33,50.24,50.31,23100.0,34.0323,34.0526,33.9917,34.039,23100.0
2013-11-05 10:05:00,50.3,50.33,50.27,50.29,44900.0,34.0323,34.0526,34.012,34.0255,44900.0
2013-11-05 10:10:00,50.3,50.3,50.25,50.25,34400.0,34.0323,34.0323,33.9984,33.9984,34400.0
2013-11-05 10:15:00,50.25,50.33,50.24,50.29,42100.0,33.9984,34.0526,33.9917,34.0255,42100.0
2013-11-05 10:20:00,50.29,50.3,50.27,50.29,25200.0,34.0255,34.0323,34.012,34.0255,25200.0
2013-11-05 10:25:00,50.3,50.3,50.25,50.29,29400.0,34.0323,34.0323,33.9984,34.0255,29400.0
2013-11-05 10:30:00,50.29,50.33,50.23,50.23,37700.0,34.0255,34.0526,33.9849,33.9849,37700.0
2013-11-05 10:35:00,50.24,50.24,50.19,50.23,31600.0,33.9917,33.9917,33.9578,33.9849,31600.0
2013-11-05 10:40:00,50.23,50.27,50.21,50.23,18600.0,33.9849,34.012,33.9714,33.9849,18600.0
2013-11-05 10:45:00,50.23,50.25,50.21,50.25,10500.0,33.9849,33.9984,33.9714,33.9984,10500.0
2013-11-05 10:50:00,50.25,50.33,50.25,50.33,16500.0,33.9984,34.0526,33.9984,34.0526,16500.0
2013-11-05 10:55:00,50.33,50.37,50.33,50.34,21400.0,34.0526,34.0796,34.0526,34.0593,21400.0
2013-11-05 11:00:00,50.35,50.39,50.33,50.39,13800.0,34.0661,34.0932,34.0526,34.0932,13800.0
2013-11-05 11:05:00,50.38,50.4,50.37,50.38,13700.0,34.0864,34.0999,34.0796,34.0864,13700.0
2013-11-05 11:10:00,50.37,50.4,50.36,50.39,15300.0,34.0796,34.0999,34.0729,34.0932,15300.0
2013-11-05 11:15:00,50.39,50.4,50.37,50.38,9800.0,34.0932,34.0999,34.0796,34.0864,9800.0
2013-11-05 11:20:00,50.38,50.4,50.35,50.4,22700.0,34.0864,34.0999,34.0661,34.0999,22700.0
2013-11-05 11:25:00,50.42,50.48,50.41,50.45,27700.0,34.1135,34.1541,34.1067,34.1338,27700.0
2013-11-05 11:30:00,50.46,50.54,50.43,50.52,19300.0,34.1405,34.1946,34.1202,34.1811,19300.0
2013-11-05 11:35:00,50.53,50.53,50.47,50.48,14700.0,34.1879,34.1879,34.1473,34.1541,14700.0
2013-11-05 11:40:00,50.47,50.51,50.46,50.51,11800.0,34.1473,34.1743,34.1405,34.1743,11800.0
2013-11-05 11:45:00,50.51,50.51,50.48,50.5,23600.0,34.1743,34.1743,34.1541,34.1676,23600.0
2013-11-05 11:50:00,50.51,50.55,50.51,50.53,14800.0,34.1743,34.2014,34.1743,34.1879,14800.0
2013-11-05 11:55:00,50.53,50.55,50.52,50.53,8700.0,34.1879,34.2014,34.1811,34.1879,8700.0
2013-11-05 12:00:00,50.54,50.58,50.54,50.57,13300.0,34.1946,34.2217,34.1946,34.2149,13300.0
2013-11-05 12:05:00,50.58,50.6,50.56,50.59,14900.0,34.2217,34.2352,34.2082,34.2285,14900.0
2013-11-05 12:10:00,50.59,50.59,50.56,50.56,10900.0,34.2285,34.2285,34.2082,34.2082,10900.0
2013-11-05 12:15:00,50.56,50.57,50.52,50.53,12200.0,34.2082,34.2149,34.1811,34.1879,12200.0
2013-11-05 12:20:00,50.53,50.62,50.53,50.61,17200.0,34.1879,34.2488,34.1879,34.242,17200.0
2013-11-05 12:25:00,50.6,50.62,50.59,50.59,15400.0,34.2352,34.2488,34.2285,34.2285,15400.0
2013-11-05 12:30:00,50.59,50.6,50.57,50.6,10100.0,34.2285,34.2352,34.2149,34.2352,10100.0
2013-11-05 12:35:00,50.61,50.62,50.58,50.58,7700.0,34.242,34.2488,34.2217,34.2217,7700.0
2013-11-05 12:40:00,50.59,50.62,50.59,50.62,8000.0,34.2285,34.2488,34.2285,34.2488,8000.0
2013-11-05 12:45:00,50.62,50.62,50.56,50.57,13800.0,34.2488,34.2488,34.2082,34.2149,13800.0
2013-11-05 12:50:00,50.57,50.62,50.57,50.59,10900.0,34.2149,34.2488,34.2149,34.2285,10900.0
2013-11-05 12:55:00,50.6,50.6,50.57,50.57,9900.0,34.2352,34.2352,34.2149,34.2149,9900.0
2013-11-05 13:00:00,50.56,50.6,50.56,50.58,17100.0,34.2082,34.2352,34.2082,34.2217,17100.0
2013-11-05 13:05:00,50.59,50.6,50.59,50.59,13800.0,34.2285,34.2352,34.2285,34.2285,13800.0
2013-11-05 13:10:00,50.6,50.6,50.58,50.58,9300.0,34.2352,34.2352,34.2217,34.2217,9300.0
2013-11-05 13:15:00,50.59,50.6,50.57,50.57,20800.0,34.2285,34.2352,34.2149,34.2149,20800.0
2013-11-05 13:20:00,50.58,50.58,50.55,50.55,12700.0,34.2217,34.2217,34.2014,34.2014,12700.0
2013-11-05 13:25:00,50.55,50.57,50.54,50.54,17000.0,34.2014,34.2149,34.1946,34.1946,17000.0
2013-11-05 13:30:00,50.55,50.56,50.52,50.54,10200.0,34.2014,34.2082,34.1811,34.1946,10200.0
2013-11-05 13:35:00,50.55,50.55,50.5,50.5,11700.0,34.2014,34.2014,34.1676,34.1676,11700.0
2013-11-05 13:40:00,50.51,50.55,50.51,50.54,13500.0,34.1743,34.2014,34.1743,34.1946,13500.0
2013-11-05 13:45:00,50.54,50.57,50.53,50.57,5700.0,34.1946,34.2149,34.1879,34.2149,5700.0
2013-11-05 13:50:00,50.57,50.57,50.53,50.55,14200.0,34.2149,34.2149,34.1879,34.2014,14200.0
2013-11-05 13:55:00,50.55,50.55,50.53,50.53,16400.0,34.2014,34.2014,34.1879,34.1879,16400.0
2013-11-05 14:00:00,50.52,50.53,50.5,50.51,22600.0,34.1811,34.1879,34.1676,34.1743,22600.0
2013-11-05 14:05:00,50.5,50.51,50.48,50.49,19800.0,34.1676,34.1743,34.1541,34.1608,19800.0
2013-11-05 14:10:00,50.49,50.52,50.49,50.51,19600.0,34.1608,34.1811,34.1608,34.1743,19600.0
2013-11-05 14:15:00,50.52,50.52,50.5,50.5,11700.0,34.1811,34.1811,34.1676,34.1676,11700.0
2013-11-05 14:20:00,50.5,50.53,50.49,50.52,18300.0,34.1676,34.1879,34.1608,34.1811,18300.0
2013-11-05 14:25:00,50.52,50.53,50.5,50.52,26300.0,34.1811,34.1879,34.1676,34.1811,26300.0
2013-11-05 14:30:00,50.52,50.52,50.49,50.52,18400.0,34.1811,34.1811,34.1608,34.1811,18400.0
2013-11-05 14:35:00,50.52,50.54,50.5,50.5,16000.0,34.1811,34.1946,34.1676,34.1676,16000.0
2013-11-05 14:40:00,50.5,50.52,50.5,50.51,14900.0,34.1676,34.1811,34.1676,34.1743,14900.0
2013-11-05 14:45:00,50.51,50.53,50.5,50.53,27900.0,34.1743,34.1879,34.1676,34.1879,27900.0
2013-11-05 14:50:00,50.53,50.54,50.5,50.54,31200.0,34.1879,34.1946,34.1676,34.1946,31200.0
2013-11-05 14:55:00,50.54,50.55,50.53,50.55,39200.0,34.1946,34.2014,34.1879,34.2014,39200.0
2013-11-05 15:00:00,50.55,50.64,50.55,50.62,117800.0,34.2014,34.2623,34.2014,34.2488,117800.0
2013-11-05 15:05:00,50.63,50.7,50.62,50.7,102100.0,34.2555,34.3029,34.2488,34.3029,102100.0
2013-11-05 15:10:00,50.7,50.7,50.66,50.67,36300.0,34.3029,34.3029,34.2758,34.2826,36300.0
2013-11-05 15:15:00,50.67,50.69,50.65,50.67,41800.0,34.2826,34.2961,34.2691,34.2826,41800.0
2013-11-05 15:20:00,50.68,50.7,50.67,50.67,33600.0,34.2894,34.3029,34.2826,34.2826,33600.0
2013-11-05 15:25:00,50.68,50.76,50.67,50.76,80400.0,34.2894,34.3435,34.2826,34.3435,80400.0
2013-11-05 15:30:00,50.75,50.77,50.74,50.74,61200.0,34.3367,34.3503,34.33,34.33,61200.0
2013-11-05 15:35:00,50.74,50.75,50.71,50.74,44500.0,34.33,34.3367,34.3097,34.33,44500.0
2013-11-05 15:40:00,50.74,50.77,50.73,50.75,39100.0,34.33,34.3503,34.3232,34.3367,39100.0
2013-11-05 15:45:00,50.75,50.76,50.71,50.73,72800.0,34.3367,34.3435,34.3097,34.3232,72800.0
2013-11-05 15:50:00,50.74,50.74,50.71,50.73,55600.0,34.33,34.33,34.3097,34.3232,55600.0
2013-11-05 15:55:00,50.73,50.74,50.7,50.7,146200.0,34.3232,34.33,34.3029,34.3029,146200.0
2013-11-06 09:30:00,50.97,51.0,50.87,50.88,68400.0,34.4856,34.5059,34.4179,34.4247,68400.0
2013-11-06 09:35:00,50.88,50.96,50.67,50.73,19200.0,34.4247,34.4788,34.2826,34.3232,19200.0
2013-11-06 09:40:00,50.7,50.88,50.7,50.87,13500.0,34.3029,34.4247,34.3029,34.4179,13500.0
2013-11-06 09:45:00,50.89,50.91,50.85,50.89,52600.0,34.4315,34.445,34.4044,34.4315,52600.0
2013-11-06 09:50:00,50.9,50.93,50.86,50.91,34200.0,34.4382,34.4585,34.4112,34.445,34200.0
2013-11-06 09:55:00,50.92,50.94,50.84,50.94,18500.0,34.4517,34.4653,34.3976,34.4653,18500.0
2013-11-06 10:00:00,50.96,50.99,50.92,50.98,23100.0,34.4788,34.4991,34.4517,34.4923,23100.0
2013-11-06 10:05:00,50.97,50.99,50.96,50.98,20400.0,34.4856,34.4991,34.4788,34.4923,20400.0
2013-11-06 10:10:00,50.98,50.99,50.93,50.94,21200.0,34.4923,34.4991,34.4585,34.4653,21200.0
2013-11-06 10:15:00,50.94,50.97,50.94,50.97,17400.0,34.4653,34.4856,34.4653,34.4856,17400.0
2013-11-06 10:20:00,50.98,50.99,50.96,50.97,20500.0,34.4923,34.4991,34.4788,34.4856,20500.0
2013-11-06 10:25:00,50.97,51.0,50.93,50.93,16800.0,34.4856,34.5059,34.4585,34.4585,16800.0
2013-11-06 10:30:00,50.93,50.95,50.92,50.93,16400.0,34.4585,34.472,34.4517,34.4585,16400.0
2013-11-06 10:35:00,50.94,50.97,50.93,50.97,36400.0,34.4653,34.4856,34.4585,34.4856,36400.0
2013-11-06 10:40:00,50.96,50.98,50.93,50.93,20500.0,34.4788,34.4923,34.4585,34.4585,20500.0
2013-11-06 10:45:00,50.93,51.0,50.93,50.97,19300.0,34.4585,34.5059,34.4585,34.4856,19300.0
2013-11-06 10:50:00,50.97,50.97,50.93,50.94,15900.0,34.4856,34.4856,34.4585,34.4653,15900.0
2013-11-06 10:55:00,50.94,50.99,50.93,50.97,33800.0,34.4653,34.4991,34.4585,34.4856,33800.0
2013-11-06 11:00:00,50.96,50.97,50.93,50.97,22800.0,34.4788,34.4856,34.4585,34.4856,22800.0
2013-11-06 11:05:00,50.97,50.99,50.97,50.99,16000.0,34.4856,34.4991,34.4856,34.4991,16000.0
2013-11-06 11:10:00,50.98,51.03,50.98,51.03,22000.0,34.4923,34.5262,34.4923,34.5262,22000.0
2013-11-06 11:15:00,51.03,51.03,50.97,50.98,15900.0,34.5262,34.5262,34.4856,34.4923,15900.0
2013-11-06 11:20:00,50.98,51.01,50.97,51.0,24800.0,34.4923,34.5126,34.4856,34.5059,24800.0
2013-11-06 11:25:00,51.0,51.02,51.0,51.02,18600.0,34.5059,34.5194,34.5059,34.5194,18600.0
2013-11-06 11:30:00,51.02,51.02,50.97,50.99,29700.0,34.5194,34.5194,34.4856,34.4991,29700.0
2013-11-06 11:35:00,50.99,51.01,50.98,51.01,22800.0,34.4991,34.5126,34.4923,34.5126,22800.0
2013-11-06 11:40:00,51.0,51.06,51.0,51.06,33000.0,34.5059,34.5465,34.5059,34.5465,33000.0
2013-11-06 11:45:00,51.05,51.06,51.04,51.05,21400.0,34.5397,34.5465,34.5329,34.5397,21400.0
2013-11-06 11:50:00,51.05,51.05,51.01,51.02,22100.0,34.5397,34.5397,34.5126,34.5194,22100.0
2013-11-06 11:55:00,51.03,51.03,50.99,51.0,13700.0,34.5262,34.5262,34.4991,34.5059,13700.0
2013-11-06 12:00:00,51.0,51.04,50.99,51.02,15700.0,34.5059,34.5329,34.4991,34.5194,15700.0
2013-11-06 12:05:00,51.02,51.06,51.02,51.05,14400.0,34.5194,34.5465,34.5194,34.5397,14400.0
2013-11-06 12:10:00,51.05,51.1,51.05,51.1,15400.0,34.5397,34.5735,34.5397,34.5735,15400.0
2013-11-06 12:15:00,51.1,51.12,51.08,51.12,12800.0,34.5735,34.5871,34.56,34.5871,12800.0
2013-11-06 12:20:00,51.12,51.19,51.12,51.19,26300.0,34.5871,34.6344,34.5871,34.6344,26300.0
2013-11-06 12:25:00,51.18,51.19,51.16,51.18,15400.0,34.6277,34.6344,34.6141,34.6277,15400.0
2013-11-06 12:30:00,51.18,51.21,51.18,51.19,16100.0,34.6277,34.648,34.6277,34.6344,16100.0
2013-11-06 12:35:00,51.2,51.23,51.2,51.2,15100.0,34.6412,34.6615,34.6412,34.6412,15100.0
2013-11-06 12:40:00,51.19,51.19,51.13,51.13,19700.0,34.6344,34.6344,34.5938,34.5938,19700.0
2013-11-06 12:45:00,51.14,51.16,51.13,51.13,9800.0,34.6006,34.6141,34.5938,34.5938,9800.0
2013-11-06 12:50:00,51.13,51.18,51.12,51.17,13700.0,34.5938,34.6277,34.5871,34.6209,13700.0
2013-11-06 12:55:00,51.18,51.21,51.17,51.17,8300.0,34.6277,34.648,34.6209,34.6209,8300.0
2013-11-06 13:00:00,51.16,51.16,51.14,51.15,9700.0,34.6141,34.6141,34.6006,34.6074,9700.0
2013-11-06 13:05:00,51.16,51.18,51.15,51.16,9300.0,34.6141,34.6277,34.6074,34.6141,9300.0
2013-11-06 13:10:00,51.16,51.18,51.16,51.16,8000.0,34.6141,34.6277,34.6141,34.6141,8000.0
2013-11-06 13:15:00,51.16,51.16,51.12,51.14,16300.0,34.6141,34.6141,34.5871,34.6006,16300.0
2013-11-06 13:20:00,51.15,51.17,51.15,51.17,9000.0,34.6074,34.6209,34.6074,34.6209,9000.0
2013-11-06 13:25:00,51.17,51.25,51.16,51.24,11400.0,34.6209,34.675,34.6141,34.6683,11400.0
2013-11-06 13:30:00,51.24,51.25,51.2,51.2,9500.0,34.6683,34.675,34.6412,34.6412,9500.0
2013-11-06 13:35:00,51.21,51.25,51.21,51.23,12800.0,34.648,34.675,34.648,34.6615,12800.0
2013-11-06 13:40:00,51.22,51.23,51.18,51.19,10900.0,34.6547,34.6615,34.6277,34.6344,10900.0
2013-11-06 13:45:00,51.19,51.22,51.19,51.2,6800.0,34.6344,34.6547,34.6344,34.6412,6800.0
2013-11-06 13:50:00,51.2,51.22,51.18,51.18,18500.0,34.6412,34.6547,34.6277,34.6277,18500.0
2013-11-06 13:55:00,51.18,51.19,51.16,51.18,9800.0,34.6277,34.6344,34.6141,34.6277,9800.0
2013-11-06 14:00:00,51.19,51.19,51.17,51.17,9100.0,34.6344,34.6344,34.6209,34.6209,9100.0
2013-11-06 14:05:00,51.17,51.18,51.13,51.15,15900.0,34.6209,34.6277,34.5938,34.6074,15900.0
2013-11-06 14:10:00,51.14,51.16,51.14,51.14,5900.0,34.6006,34.6141,34.6006,34.6006,5900.0
2013-11-06 14:15:00,51.15,51.15,51.13,51.13,10800.0,34.6074,34.6074,34.5938,34.5938,10800.0
2013-11-06 14:20:00,51.13,51.13,51.06,51.06,21900.0,34.5938,34.5938,34.5465,34.5465,21900.0
2013-11-06 14:25:00,51.06,51.11,51.05,51.11,13800.0,34.5465,34.5803,34.5397,34.5803,13800.0
2013-11-06 14:30:00,51.11,51.16,51.09,51.15,17800.0,34.5803,34.6141,34.5668,34.6074,17800.0
2013-11-06 14:35:00,51.14,51.17,51.14,51.16,6700.0,34.6006,34.6209,34.6006,34.6141,6700.0
2013-11-06 14:40:00,51.16,51.17,51.14,51.15,11800.0,34.6141,34.6209,34.6006,34.6074,11800.0
2013-11-06 14:45:00,51.15,51.15,51.11,51.13,8700.0,34.6074,34.6074,34.5803,34.5938,8700.0
2013-11-06 14:50:00,51.13,51.15,51.1,51.11,10600.0,34.5938,34.6074,34.5735,34.5803,10600.0
2013-11-06 14:55:00,51.12,51.15,51.11,51.15,8000.0,34.5871,34.6074,34.5803,34.6074,8000.0
2013-11-06 15:00:00,51.15,51.15,51.11,51.12,8500.0,34.6074,34.6074,34.5803,34.5871,8500.0
2013-11-06 15:05:00,51.13,51.16,51.13,51.16,14100.0,34.5938,34.6141,34.5938,34.6141,14100.0
2013-11-06 15:10:00,51.14,51.15,51.1,51.12,10900.0,34.6006,34.6074,34.5735,34.5871,10900.0
2013-11-06 15:15:00,51.12,51.13,51.11,51.12,8100.0,34.5871,34.5938,34.5803,34.5871,8100.0
2013-11-06 15:20:00,51.11,51.12,51.08,51.11,20400.0,34.5803,34.5871,34.56,34.5803,20400.0
2013-11-06 15:25:00,51.1,51.14,51.08,51.09,14700.0,34.5735,34.6006,34.56,34.5668,14700.0
2013-11-06 15:30:00,51.09,51.11,51.08,51.11,20800.0,34.5668,34.5803,34.56,34.5803,20800.0
2013-11-06 15:35:00,51.11,51.11,51.09,51.09,33500.0,34.5803,34.5803,34.5668,34.5668,33500.0
2013-11-06 15:40:00,51.09,51.13,51.06,51.13,37200.0,34.5668,34.5938,34.5465,34.5938,37200.0
2013-11-06 15:45:00,51.11,51.12,51.09,51.1,23100.0,34.5803,34.5871,34.5668,34.5735,23100.0
2013-11-06 15:50:00,51.1,51.13,51.09,51.12,54500.0,34.5735,34.5938,34.5668,34.5871,54500.0
2013-11-06 15:55:00,51.12,51.17,51.11,51.16,65000.0,34.5871,34.6209,34.5803,34.6141,65000.0
2013-11-07 09:30:00,51.05,51.24,51.0,51.0,80300.0,34.5397,34.6683,34.5059,34.5059,80300.0
2013-11-07 09:35:00,51.0,51.01,50.86,50.86,20800.0,34.5059,34.5126,34.4112,34.4112,20800.0
2013-11-07 09:40:00,50.86,50.99,50.86,50.96,35800.0,34.4112,34.4991,34.4112,34.4788,35800.0
2013-11-07 09:45:00,50.96,50.99,50.94,50.95,22900.0,34.4788,34.4991,34.4653,34.472,22900.0
2013-11-07 09:50:00,50.95,50.97,50.94,50.96,25200.0,34.472,34.4856,34.4653,34.4788,25200.0
2013-11-07 09:55:00,50.96,51.01,50.94,50.98,25800.0,34.4788,34.5126,34.4653,34.4923,25800.0
2013-11-07 10:00:00,50.98,50.98,50.93,50.98,42800.0,34.4923,34.4923,34.4585,34.4923,42800.0
2013-11-07 10:05:00,50.98,50.98,50.87,50.88,33800.0,34.4923,34.4923,34.4179,34.4247,33800.0
2013-11-07 10:10:00,50.87,50.99,50.85,50.95,51300.0,34.4179,34.4991,34.4044,34.472,51300.0
2013-11-07 10:15:00,50.95,50.98,50.92,50.94,42000.0,34.472,34.4923,34.4517,34.4653,42000.0
2013-11-07 10:20:00,50.94,50.98,50.92,50.98,28400.0,34.4653,34.4923,34.4517,34.4923,28400.0
2013-11-07 10:25:00,50.97,51.06,50.96,51.06,36100.0,34.4856,34.5465,34.4788,34.5465,36100.0
2013-11-07 10:30:00,51.05,51.05,50.9,50.91,23200.0,34.5397,34.5397,34.4382,34.445,23200.0
2013-11-07 10:35:00,50.91,50.99,50.86,50.95,39700.0,34.445,34.4991,34.4112,34.472,39700.0
2013-11-07 10:40:00,50.94,50.95,50.9,50.91,33100.0,34.4653,34.472,34.4382,34.445,33100.0
2013-11-07 10:45:00,50.9,50.91,50.88,50.9,26300.0,34.4382,34.445,34.4247,34.4382,26300.0
2013-11-07 10:50:00,50.9,50.93,50.88,50.88,26900.0,34.4382,34.4585,34.4247,34.4247,26900.0
2013-11-07 10:55:00,50.89,50.9,50.84,50.84,29900.0,34.4315,34.4382,34.3976,34.3976,29900.0
2013-11-07 11:00:00,50.84,50.86,50.82,50.83,26000.0,34.3976,34.4112,34.3841,34.3909,26000.0
2013-11-07 11:05:00,50.83,50.91,50.82,50.82,21600.0,34.3909,34.445,34.3841,34.3841,21600.0
2013-11-07 11:10:00,50.81,50.86,50.81,50.82,18900.0,34.3773,34.4112,34.3773,34.3841,18900.0
2013-11-07 11:15:00,50.81,50.82,50.78,50.81,26500.0,34.3773,34.3841,34.357,34.3773,26500.0
2013-11-07 11:20:00,50.81,50.88,50.8,50.86,32900.0,34.3773,34.4247,34.3706,34.4112,32900.0
2013-11-07 11:25:00,50.87,50.89,50.85,50.89,22600.0,34.4179,34.4315,34.4044,34.4315,22600.0
2013-11-07 11:30:00,50.89,50.92,50.87,50.91,29700.0,34.4315,34.4517,34.4179,34.445,29700.0
2013-11-07 11:35:00,50.92,50.93,50.9,50.9,60000.0,34.4517,34.4585,34.4382,34.4382,60000.0
2013-11-07 11:40:00,50.9,50.9,50.84,50.85,37000.0,34.4382,34.4382,34.3976,34.4044,37000.0
2013-11-07 11:45:00,50.85,50.86,50.84,50.84,34900.0,34.4044,34.4112,34.3976,34.3976,34900.0
2013-11-07 11:50:00,50.85,50.87,50.83,50.87,16900.0,34.4044,34.4179,34.3909,34.4179,16900.0
2013-11-07 11:55:00,50.86,50.86,50.83,50.84,14100.0,34.4112,34.4112,34.3909,34.3976,14100.0
2013-11-07 12:00:00,50.85,50.87,50.85,50.86,13400.0,34.4044,34.4179,34.4044,34.4112,13400.0
2013-11-07 12:05:00,50.86,50.87,50.83,50.85,16800.0,34.4112,34.4179,34.3909,34.4044,16800.0
2013-11-07 12:10:00,50.85,50.85,50.83,50.84,12900.0,34.4044,34.4044,34.3909,34.3976,12900.0
2013-11-07 12:15:00,50.84,50.87,50.83,50.87,13200.0,34.3976,34.4179,34.3909,34.4179,13200.0
2013-11-07 12:20:00,50.87,50.87,50.82,50.82,6800.0,34.4179,34.4179,34.3841,34.3841,6800.0
2013-11-07 12:25:00,50.83,50.84,50.8,50.82,10700.0,34.3909,34.3976,34.3706,34.3841,10700.0
2013-11-07 12:30:00,50.81,50.82,50.77,50.77,12300.0,34.3773,34.3841,34.3503,34.3503,12300.0
2013-11-07 12:35:00,50.76,50.77,50.7,50.7,22500.0,34.3435,34.3503,34.3029,34.3029,22500.0
2013-11-07 12:40:00,50.71,50.76,50.7,50.76,14500.0,34.3097,34.3435,34.3029,34.3435,14500.0
2013-11-07 12:45:00,50.75,50.77,50.73,50.74,9700.0,34.3367,34.3503,34.3232,34.33,9700.0
2013-11-07 12:50:00,50.74,50.75,50.72,50.72,9900.0,34.33,34.3367,34.3164,34.3164,9900.0
2013-11-07 12:55:00,50.72,50.72,50.69,50.69,11000.0,34.3164,34.3164,34.2961,34.2961,11000.0
2013-11-07 13:00:00,50.7,50.72,50.69,50.71,17800.0,34.3029,34.3164,34.2961,34.3097,17800.0
2013-11-07 13:05:00,50.72,50.72,50.68,50.68,11700.0,34.3164,34.3164,34.2894,34.2894,11700.0
2013-11-07 13:10:00,50.67,50.68,50.64,50.65,24100.0,34.2826,34.2894,34.2623,34.2691,24100.0
2013-11-07 13:15:00,50.64,50.66,50.63,50.66,8800.0,34.2623,34.2758,34.2555,34.2758,8800.0
2013-11-07 13:20:00,50.66,50.67,50.6,50.62,22900.0,34.2758,34.2826,34.2352,34.2488,22900.0
2013-11-07 13:25:00,50.62,50.62,50.58,50.58,18100.0,34.2488,34.2488,34.2217,34.2217,18100.0
2013-11-07 13:30:00,50.58,50.58,50.54,50.55,27000.0,34.2217,34.2217,34.1946,34.2014,27000.0
2013-11-07 13:35:00,50.55,50.59,50.52,50.59,29400.0,34.2014,34.2285,34.1811,34.2285,29400.0
2013-11-07 13:40:00,50.59,50.63,50.59,50.62,26100.0,34.2285,34.2555,34.2285,34.2488,26100.0
2013-11-07 13:45:00,50.63,50.63,50.51,50.53,32200.0,34.2555,34.2555,34.1743,34.1879,32200.0
2013-11-07 13:50:00,50.53,50.54,50.51,50.52,20100.0,34.1879,34.1946,34.1743,34.1811,20100.0
2013-11-07 13:55:00,50.52,50.56,50.51,50.55,15800.0,34.1811,34.2082,34.1743,34.2014,15800.0
2013-11-07 14:00:00,50.55,50.56,50.41,50.42,51700.0,34.2014,34.2082,34.1067,34.1135,51700.0
2013-11-07 14:05:00,50.43,50.47,50.43,50.44,19400.0,34.1202,34.1473,34.1202,34.127,19400.0
2013-11-07 14:10:00,50.44,50.53,50.44,50.48,26500.0,34.127,34.1879,34.127,34.1541,26500.0
2013-11-07 14:15:00,50.48,50.49,50.44,50.49,27600.0,34.1541,34.1608,34.127,34.1608,27600.0
2013-11-07 14:20:00,50.49,50.5,50.45,50.48,26200.0,34.1608,34.1676,34.1338,34.1541,26200.0
2013-11-07 14:25:00,50.48,50.53,50.48,50.49,17600.0,34.1541,34.1879,34.1541,34.1608,17600.0
2013-11-07 14:30:00,50.49,50.49,50.41,50.46,63300.0,34.1608,34.1608,34.1067,34.1405,63300.0
2013-11-07 14:35:00,50.46,50.46,50.38,50.38,48300.0,34.1405,34.1405,34.0864,34.0864,48300.0
2013-11-07 14:40:00,50.39,50.4,50.39,50.39,23500.0,34.0932,34.0999,34.0932,34.0932,23500.0
2013-11-07 14:45:00,50.4,50.42,50.39,50.4,54200.0,34.0999,34.1135,34.0932,34.0999,54200.0
2013-11-07 14:50:00,50.39,50.41,50.35,50.41,36200.0,34.0932,34.1067,34.0661,34.1067,36200.0
2013-11-07 14:55:00,50.41,50.48,50.41,50.47,36700.0,34.1067,34.1541,34.1067,34.1473,36700.0
2013-11-07 15:00:00,50.47,50.48,50.44,50.44,33800.0,34.1473,34.1541,34.127,34.127,33800.0
2013-11-07 15:05:00,50.45,50.46,50.41,50.42,23500.0,34.1338,34.1405,34.1067,34.1135,23500.0
2013-11-07 15:10:00,50.42,50.44,50.4,50.43,38800.0,34.1135,34.127,34.0999,34.1202,38800.0
2013-11-07 15:15:00,50.43,50.45,50.38,50.42,33500.0,34.1202,34.1338,34.0864,34.1135,33500.0
2013-11-07 15:20:00,50.42,50.45,50.39,50.39,30200.0,34.1135,34.1338,34.0932,34.0932,30200.0
2013-11-07 15:25:00,50.38,50.4,50.32,50.33,36100.0,34.0864,34.0999,34.0458,34.0526,36100.0
2013-11-07 15:30:00,50.33,50.39,50.33,50.36,34700.0,34.0526,34.0932,34.0526,34.0729,34700.0
2013-11-07 15:35:00,50.36,50.4,50.34,50.4,44300.0,34.0729,34.0999,34.0593,34.0999,44300.0
2013-11-07 15:40:00,50.39,50.41,50.35,50.37,51400.0,34.0932,34.1067,34.0661,34.0796,51400.0
2013-11-07 15:45:00,50.37,50.38,50.32,50.32,72600.0,34.0796,34.0864,34.0458,34.0458,72600.0
2013-11-07 15:50:00,50.33,50.4,50.3,50.34,76900.0,34.0526,34.0999,34.0323,34.0593,76900.0
2013-11-07 15:55:00,50.35,50.41,50.35,50.41,143000.0,34.0661,34.1067,34.0661,34.1067,143000.0
2013-11-08 09:30:00,50.19,50.2,50.07,50.08,82000.0,33.9578,33.9646,33.8767,33.8834,82000.0
2013-11-08 09:35:00,50.07,50.13,49.97,49.99,62200.0,33.8767,33.9172,33.809,33.8225,62200.0
2013-11-08 09:40:00,50.0,50.03,49.9,50.0,46000.0,33.8293,33.8496,33.7616,33.8293,46000.0
2013-11-08 09:45:00,50.0,50.0,49.86,49.91,50800.0,33.8293,33.8293,33.7346,33.7684,50800.0
2013-11-08 09:50:00,49.92,49.93,49.86,49.86,34600.0,33.7752,33.7819,33.7346,33.7346,34600.0
2013-11-08 09:55:00,49.86,49.92,49.76,49.82,51000.0,33.7346,33.7752,33.6669,33.7075,51000.0
2013-11-08 10:00:00,49.8,49.82,49.65,49.78,72300.0,33.694,33.7075,33.5925,33.6804,72300.0
2013-11-08 10:05:00,49.79,49.87,49.74,49.87,39900.0,33.6872,33.7413,33.6534,33.7413,39900.0
2013-11-08 10:10:00,49.88,50.01,49.88,49.97,48300.0,33.7481,33.8361,33.7481,33.809,48300.0
2013-11-08 10:15:00,49.96,50.07,49.94,50.06,44900.0,33.8022,33.8767,33.7887,33.8699,44900.0
2013-11-08 10:20:00,50.05,50.13,50.05,50.08,37700.0,33.8631,33.9172,33.8631,33.8834,37700.0
2013-11-08 10:25:00,50.08,50.08,50.0,50.02,29800.0,33.8834,33.8834,33.8293,33.8428,29800.0
2013-11-08 10:30:00,50.03,50.13,50.03,50.13,34600.0,33.8496,33.9172,33.8496,33.9172,34600.0
2013-11-08 10:35:00,50.12,50.16,50.1,50.13,57100.0,33.9105,33.9375,33.8969,33.9172,57100.0
2013-11-08 10:40:00,50.14,50.18,50.14,50.16,44900.0,33.924,33.9511,33.924,33.9375,44900.0
2013-11-08 10:45:00,50.17,50.18,50.12,50.18,30400.0,33.9443,33.9511,33.9105,33.9511,30400.0
2013-11-08 10:50:00,50.18,50.2,50.13,50.2,38000.0,33.9511,33.9646,33.9172,33.9646,38000.0
2013-11-08 10:55:00,50.2,50.3,50.2,50.27,21500.0,33.9646,34.0323,33.9646,34.012,21500.0
2013-11-08 11:00:00,50.27,50.28,50.24,50.26,15900.0,34.012,34.0187,33.9917,34.0052,15900.0
2013-11-08 11:05:00,50.25,50.25,50.21,50.21,14700.0,33.9984,33.9984,33.9714,33.9714,14700.0
2013-11-08 11:10:00,50.22,50.32,50.21,50.29,25900.0,33.9781,34.0458,33.9714,34.0255,25900.0
2013-11-08 11:15:00,50.28,50.3,50.22,50.29,21300.0,34.0187,34.0323,33.9781,34.0255,21300.0
2013-11-08 11:20:00,50.29,50.3,50.22,50.24,24000.0,34.0255,34.0323,33.9781,33.9917,24000.0
2013-11-08 11:25:00,50.23,50.24,50.22,50.23,26300.0,33.9849,33.9917,33.9781,33.9849,26300.0
2013-11-08 11:30:00,50.23,50.23,50.2,50.2,27300.0,33.9849,33.9849,33.9646,33.9646,27300.0
2013-11-08 11:35:00,50.2,50.29,50.19,50.29,35500.0,33.9646,34.0255,33.9578,34.0255,35500.0
2013-11-08 11:40:00,50.29,50.3,50.27,50.29,20200.0,34.0255,34.0323,34.012,34.0255,20200.0
2013-11-08 11:45:00,50.3,50.31,50.28,50.31,16500.0,34.0323,34.039,34.0187,34.039,16500.0
2013-11-08 11:50:00,50.31,50.36,50.31,50.36,22100.0,34.039,34.0729,34.039,34.0729,22100.0
2013-11-08 11:55:00,50.36,50.39,50.34,50.36,29700.0,34.0729,34.0932,34.0593,34.0729,29700.0
2013-11-08 12:00:00,50.37,50.43,50.36,50.41,15300.0,34.0796,34.1202,34.0729,34.1067,15300.0
2013-11-08 12:05:00,50.4,50.45,50.4,50.44,16700.0,34.0999,34.1338,34.0999,34.127,16700.0
2013-11-08 12:10:00,50.45,50.46,50.4,50.41,22500.0,34.1338,34.1405,34.0999,34.1067,22500.0
2013-11-08 12:15:00,50.4,50.44,50.4,50.42,13900.0,34.0999,34.127,34.0999,34.1135,13900.0
2013-11-08 12:20:00,50.42,50.42,50.34,50.34,15500.0,34.1135,34.1135,34.0593,34.0593,15500.0
2013-11-08 12:25:00,50.34,50.4,50.33,50.39,15600.0,34.0593,34.0999,34.0526,34.0932,15600.0
2013-11-08 12:30:00,50.4,50.4,50.33,50.33,61000.0,34.0999,34.0999,34.0526,34.0526,61000.0
2013-11-08 12:35:00,50.32,50.34,50.31,50.32,11900.0,34.0458,34.0593,34.039,34.0458,11900.0
2013-11-08 12:40:00,50.33,50.37,50.33,50.35,12100.0,34.0526,34.0796,34.0526,34.0661,12100.0
2013-11-08 12:45:00,50.35,50.36,50.3,50.31,12200.0,34.0661,34.0729,34.0323,34.039,12200.0
2013-11-08 12:50:00,50.31,50.32,50.27,50.28,14100.0,34.039,34.0458,34.012,34.0187,14100.0
2013-11-08 12:55:00,50.27,50.32,50.27,50.31,5900.0,34.012,34.0458,34.012,34.039,5900.0
2013-11-08 13:00:00,50.32,50.33,50.27,50.27,14800.0,34.0458,34.0526,34.012,34.012,14800.0
2013-11-08 13:05:00,50.28,50.29,50.27,50.28,13000.0,34.0187,34.0255,34.012,34.0187,13000.0
2013-11-08 13:10:00,50.27,50.29,50.24,50.29,12000.0,34.012,34.0255,33.9917,34.0255,12000.0
2013-11-08 13:15:00,50.28,50.3,50.27,50.27,17300.0,34.0187,34.0323,34.012,34.012,17300.0
2013-11-08 13:20:00,50.26,50.32,50.24,50.32,13100.0,34.0052,34.0458,33.9917,34.0458,13100.0
2013-11-08 13:25:00,50.32,50.39,50.31,50.39,16400.0,34.0458,34.0932,34.039,34.0932,16400.0
2013-11-08 13:30:00,50.39,50.39,50.31,50.31,19500.0,34.0932,34.0932,34.039,34.039,19500.0
2013-11-08 13:35:00,50.31,50.33,50.3,50.32,14100.0,34.039,34.0526,34.0323,34.0458,14100.0
2013-11-08 13:40:00,50.31,50.39,50.31,50.37,10300.0,34.039,34.0932,34.039,34.0796,10300.0
2013-11-08 13:45:00,50.37,50.41,50.36,50.36,24300.0,34.0796,34.1067,34.0729,34.0729,24300.0
2013-11-08 13:50:00,50.35,50.35,50.29,50.3,37700.0,34.0661,34.0661,34.0255,34.0323,37700.0
2013-11-08 13:55:00,50.29,50.29,50.27,50.28,10100.0,34.0255,34.0255,34.012,34.0187,10100.0
2013-11-08 14:00:00,50.28,50.38,50.28,50.36,15600.0,34.0187,34.0864,34.0187,34.0729,15600.0
2013-11-08 14:05:00,50.36,50.38,50.36,50.36,11500.0,34.0729,34.0864,34.0729,34.0729,11500.0
2013-11-08 14:10:00,50.35,50.38,50.34,50.37,20100.0,34.0661,34.0864,34.0593,34.0796,20100.0
2013-11-08 14:15:00,50.38,50.4,50.35,50.4,13900.0,34.0864,34.0999,34.0661,34.0999,13900.0
2013-11-08 14:20:00,50.4,50.43,50.4,50.41,27300.0,34.0999,34.1202,34.0999,34.1067,27300.0
2013-11-08 14:25:00,50.4,50.44,50.4,50.4,21900.0,34.0999,34.127,34.0999,34.0999,21900.0
2013-11-08 14:30:00,50.4,50.41,50.34,50.34,45100.0,34.0999,34.1067,34.0593,34.0593,45100.0
2013-11-08 14:35:00,50.34,50.37,50.3,50.35,24800.0,34.0593,34.0796,34.0323,34.0661,24800.0
2013-11-08 14:40:00,50.35,50.37,50.34,50.37,18500.0,34.0661,34.0796,34.0593,34.0796,18500.0
2013-11-08 14:45:00,50.38,50.38,50.35,50.37,34400.0,34.0864,34.0864,34.0661,34.0796,34400.0
2013-11-08 14:50:00,50.37,50.38,50.34,50.34,10900.0,34.0796,34.0864,34.0593,34.0593,10900.0
2013-11-08 14:55:00,50.35,50.38,50.32,50.33,24000.0,34.0661,34.0864,34.0458,34.0526,24000.0
2013-11-08 15:00:00,50.34,50.34,50.25,50.26,20900.0,34.0593,34.0593,33.9984,34.0052,20900.0
2013-11-08 15:05:00,50.26,50.29,50.23,50.26,23400.0,34.0052,34.0255,33.9849,34.0052,23400.0
2013-11-08 15:10:00,50.27,50.29,50.23,50.28,22700.0,34.012,34.0255,33.9849,34.0187,22700.0
2013-11-08 15:15:00,50.28,50.3,50.26,50.3,24700.0,34.0187,34.0323,34.0052,34.0323,24700.0
2013-11-08 15:20:00,50.3,50.33,50.28,50.33,29400.0,34.0323,34.0526,34.0187,34.0526,29400.0
2013-11-08 15:25:00,50.33,50.36,50.33,50.33,23600.0,34.0526,34.0729,34.0526,34.0526,23600.0
2013-11-08 15:30:00,50.32,50.35,50.3,50.35,36700.0,34.0458,34.0661,34.0323,34.0661,36700.0
2013-11-08 15:35:00,50.35,50.39,50.33,50.36,38100.0,34.0661,34.0932,34.0526,34.0729,38100.0
2013-11-08 15:40:00,50.36,50.41,50.35,50.41,66500.0,34.0729,34.1067,34.0661,34.1067,66500.0
2013-11-08 15:45:00,50.41,50.45,50.4,50.43,70600.0,34.1067,34.1338,34.0999,34.1202,70600.0
2013-11-08 15:50:00,50.43,50.49,50.43,50.49,91300.0,34.1202,34.1608,34.1202,34.1608,91300.0
2013-11-08 15:55:00,50.49,50.54,50.45,50.54,127000.0,34.1608,34.1946,34.1338,34.1946,127000.0
2013-11-11 09:30:00,50.6,50.75,50.54,50.69,46500.0,34.2352,34.3367,34.1946,34.2961,46500.0
2013-11-11 09:35:00,50.69,50.69,50.62,50.69,30500.0,34.2961,34.2961,34.2488,34.2961,30500.0
2013-11-11 09:40:00,50.69,50.82,50.69,50.79,18800.0,34.2961,34.3841,34.2961,34.3638,18800.0
2013-11-11 09:45:00,50.78,50.81,50.71,50.71,20700.0,34.357,34.3773,34.3097,34.3097,20700.0
2013-11-11 09:50:00,50.71,50.71,50.6,50.62,17300.0,34.3097,34.3097,34.2352,34.2488,17300.0
2013-11-11 09:55:00,50.62,50.66,50.6,50.65,15600.0,34.2488,34.2758,34.2352,34.2691,15600.0
2013-11-11 10:00:00,50.64,50.67,50.62,50.67,14100.0,34.2623,34.2826,34.2488,34.2826,14100.0
2013-11-11 10:05:00,50.67,50.68,50.65,50.68,12400.0,34.2826,34.2894,34.2691,34.2894,12400.0
2013-11-11 10:10:00,50.69,50.7,50.63,50.67,30000.0,34.2961,34.3029,34.2555,34.2826,30000.0
2013-11-11 10:15:00,50.67,50.67,50.61,50.65,16300.0,34.2826,34.2826,34.242,34.2691,16300.0
2013-11-11 10:20:00,50.65,50.66,50.64,50.65,26600.0,34.2691,34.2758,34.2623,34.2691,26600.0
2013-11-11 10:25:00,50.65,50.65,50.58,50.59,18100.0,34.2691,34.2691,34.2217,34.2285,18100.0
2013-11-11 10:30:00,50.6,50.64,50.59,50.6,26200.0,34.2352,34.2623,34.2285,34.2352,26200.0
2013-11-11 10:35:00,50.6,50.63,50.56,50.59,55700.0,34.2352,34.2555,34.2082,34.2285,55700.0
2013-11-11 10:40:00,50.6,50.6,50.52,50.52,28400.0,34.2352,34.2352,34.1811,34.1811,28400.0
2013-11-11 10:45:00,50.53,50.56,50.52,50.55,14300.0,34.1879,34.2082,34.1811,34.2014,14300.0
2013-11-11 10:50:00,50.55,50.57,50.53,50.56,10200.0,34.2014,34.2149,34.1879,34.2082,10200.0
2013-11-11 10:55:00,50.56,50.59,50.55,50.59,7800.0,34.2082,34.2285,34.2014,34.2285,7800.0
2013-11-11 11:00:00,50.61,50.62,50.58,50.58,15900.0,34.242,34.2488,34.2217,34.2217,15900.0
2013-11-11 11:05:00,50.58,50.6,50.58,50.6,5300.0,34.2217,34.2352,34.2217,34.2352,5300.0
2013-11-11 11:10:00,50.6,50.6,50.57,50.58,9800.0,34.2352,34.2352,34.2149,34.2217,9800.0
2013-11-11 11:15:00,50.57,50.6,50.55,50.57,15000.0,34.2149,34.2352,34.2014,34.2149,15000.0
2013-11-11 11:20:00,50.56,50.57,50.53,50.54,6300.0,34.2082,34.2149,34.1879,34.1946,6300.0
2013-11-11 11:25:00,50.55,50.56,50.54,50.54,10700.0,34.2014,34.2082,34.1946,34.1946,10700.0
2013-11-11 11:30:00,50.53,50.54,50.48,50.48,12200.0,34.1879,34.1946,34.1541,34.1541,12200.0
2013-11-11 11:35:00,50.48,50.51,50.48,50.51,6600.0,34.1541,34.1743,34.1541,34.1743,6600.0
2013-11-11 11:40:00,50.52,50.55,50.52,50.55,10500.0,34.1811,34.2014,34.1811,34.2014,10500.0
2013-11-11 11:45:00,50.55,50.55,50.52,50.54,15100.0,34.2014,34.2014,34.1811,34.1946,15100.0
2013-11-11 11:50:00,50.54,50.55,50.51,50.53,10300.0,34.1946,34.2014,34.1743,34.1879,10300.0
2013-11-11 11:55:00,50.53,50.53,50.49,50.5,7800.0,34.1879,34.1879,34.1608,34.1676,7800.0
2013-11-11 12:00:00,50.49,50.49,50.46,50.47,5800.0,34.1608,34.1608,34.1405,34.1473,5800.0
2013-11-11 12:05:00,50.48,50.5,50.47,50.48,7100.0,34.1541,34.1676,34.1473,34.1541,7100.0
2013-11-11 12:10:00,50.49,50.49,50.46,50.47,8500.0,34.1608,34.1608,34.1405,34.1473,8500.0
2013-11-11 12:15:00,50.47,50.49,50.44,50.47,68600.0,34.1473,34.1608,34.127,34.1473,68600.0
2013-11-11 12:20:00,50.47,50.47,50.44,50.44,10500.0,34.1473,34.1473,34.127,34.127,10500.0
2013-11-11 12:25:00,50.44,50.47,50.44,50.44,14000.0,34.127,34.1473,34.127,34.127,14000.0
2013-11-11 12:30:00,50.43,50.44,50.4,50.4,11300.0,34.1202,34.127,34.0999,34.0999,11300.0
2013-11-11 12:35:00,50.4,50.4,50.37,50.38,9100.0,34.0999,34.0999,34.0796,34.0864,9100.0
2013-11-11 12:40:00,50.38,50.38,50.36,50.36,7500.0,34.0864,34.0864,34.0729,34.0729,7500.0
2013-11-11 12:45:00,50.36,50.36,50.29,50.29,17300.0,34.0729,34.0729,34.0255,34.0255,17300.0
2013-11-11 12:50:00,50.29,50.31,50.29,50.31,5100.0,34.0255,34.039,34.0255,34.039,5100.0
2013-11-11 12:55:00,50.31,50.34,50.31,50.34,5900.0,34.039,34.0593,34.039,34.0593,5900.0
2013-11-11 13:00:00,50.34,50.37,50.33,50.33,14200.0,34.0593,34.0796,34.0526,34.0526,14200.0
2013-11-11 13:05:00,50.33,50.34,50.32,50.33,9200.0,34.0526,34.0593,34.0458,34.0526,9200.0
2013-11-11 13:10:00,50.33,50.34,50.32,50.32,15800.0,34.0526,34.0593,34.0458,34.0458,15800.0
2013-11-11 13:15:00,50.32,50.34,50.31,50.31,14500.0,34.0458,34.0593,34.039,34.039,14500.0
2013-11-11 13:20:00,50.31,50.33,50.31,50.32,12900.0,34.039,34.0526,34.039,34.0458,12900.0
2013-11-11 13:25:00,50.33,50.35,50.33,50.34,4800.0,34.0526,34.0661,34.0526,34.0593,4800.0
2013-11-11 13:30:00,50.34,50.35,50.3,50.31,15400.0,34.0593,34.0661,34.0323,34.039,15400.0
2013-11-11 13:35:00,50.32,50.35,50.31,50.31,13000.0,34.0458,34.0661,34.039,34.039,13000.0
2013-11-11 13:40:00,50.32,50.33,50.28,50.3,15300.0,34.0458,34.0526,34.0187,34.0323,15300.0
2013-11-11 13:45:00,50.3,50.32,50.3,50.31,12000.0,34.0323,34.0458,34.0323,34.039,12000.0
2013-11-11 13:50:00,50.3,50.32,50.3,50.31,5600.0,34.0323,34.0458,34.0323,34.039,5600.0
2013-11-11 13:55:00,50.31,50.33,50.31,50.32,8200.0,34.039,34.0526,34.039,34.0458,8200.0
2013-11-11 14:00:00,50.33,50.34,50.29,50.29,24400.0,34.0526,34.0593,34.0255,34.0255,24400.0
2013-11-11 14:05:00,50.3,50.33,50.3,50.32,13300.0,34.0323,34.0526,34.0323,34.0458,13300.0
2013-11-11 14:10:00,50.32,50.33,50.31,50.32,6200.0,34.0458,34.0526,34.039,34.0458,6200.0
2013-11-11 14:15:00,50.33,50.33,50.31,50.32,19400.0,34.0526,34.0526,34.039,34.0458,19400.0
2013-11-11 14:20:00,50.32,50.33,50.31,50.33,11500.0,34.0458,34.0526,34.039,34.0526,11500.0
2013-11-11 14:25:00,50.32,50.34,50.3,50.3,11000.0,34.0458,34.0593,34.0323,34.0323,11000.0
2013-11-11 14:30:00,50.31,50.35,50.31,50.35,37800.0,34.039,34.0661,34.039,34.0661,37800.0
2013-11-11 14:35:00,50.34,50.38,50.34,50.38,10800.0,34.0593,34.0864,34.0593,34.0864,10800.0
2013-11-11 14:40:00,50.38,50.39,50.37,50.39,7100.0,34.0864,34.0932,34.0796,34.0932,7100.0
2013-11-11 14:45:00,50.39,50.4,50.38,50.38,9600.0,34.0932,34.0999,34.0864,34.0864,9600.0
2013-11-11 14:50:00,50.38,50.4,50.38,50.39,7200.0,34.0864,34.0999,34.0864,34.0932,7200.0
2013-11-11 14:55:00,50.39,50.41,50.38,50.4,14100.0,34.0932,34.1067,34.0864,34.0999,14100.0
2013-11-11 15:00:00,50.4,50.42,50.4,50.42,13300.0,34.0999,34.1135,34.0999,34.1135,13300.0
2013-11-11 15:05:00,50.42,50.43,50.39,50.41,13900.0,34.1135,34.1202,34.0932,34.1067,13900.0
2013-11-11 15:10:00,50.41,50.42,50.4,50.41,16500.0,34.1067,34.1135,34.0999,34.1067,16500.0
2013-11-11 15:15:00,50.4,50.41,50.4,50.41,7300.0,34.0999,34.1067,34.0999,34.1067,7300.0
2013-11-11 15:20:00,50.41,50.42,50.4,50.41,9700.0,34.1067,34.1135,34.0999,34.1067,9700.0
2013-11-11 15:25:00,50.42,50.44,50.41,50.44,10700.0,34.1135,34.127,34.1067,34.127,10700.0
2013-11-11 15:30:00,50.44,50.45,50.43,50.45,28500.0,34.127,34.1338,34.1202,34.1338,28500.0
2013-11-11 15:35:00,50.45,50.48,50.44,50.48,13100.0,34.1338,34.1541,34.127,34.1541,13100.0
2013-11-11 15:40:00,50.48,50.52,50.47,50.52,33800.0,34.1541,34.1811,34.1473,34.1811,33800.0
2013-11-11 15:45:00,50.52,50.54,50.47,50.52,76900.0,34.1811,34.1946,34.1473,34.1811,76900.0
2013-11-11 15:50:00,50.52,50.52,50.47,50.48,34600.0,34.1811,34.1811,34.1473,34.1541,34600.0
2013-11-11 15:55:00,50.47,50.5,50.45,50.46,92400.0,34.1473,34.1676,34.1338,34.1405,92400.0
2013-11-12 09:30:00,50.44,50.44,50.21,50.33,55200.0,34.127,34.127,33.9714,34.0526,55200.0
2013-11-12 09:35:00,50.33,50.41,50.31,50.32,13700.0,34.0526,34.1067,34.039,34.0458,13700.0
2013-11-12 09:40:00,50.33,50.37,50.29,50.3,15900.0,34.0526,34.0796,34.0255,34.0323,15900.0
2013-11-12 09:45:00,50.29,50.3,50.21,50.23,27200.0,34.0255,34.0323,33.9714,33.9849,27200.0
2013-11-12 09:50:00,50.23,50.29,50.23,50.26,22100.0,33.9849,34.0255,33.9849,34.0052,22100.0
2013-11-12 09:55:00,50.28,50.3,50.21,50.21,23500.0,34.0187,34.0323,33.9714,33.9714,23500.0
2013-11-12 10:00:00,50.22,50.27,50.2,50.2,23900.0,33.9781,34.012,33.9646,33.9646,23900.0
2013-11-12 10:05:00,50.21,50.34,50.21,50.34,23100.0,33.9714,34.0593,33.9714,34.0593,23100.0
2013-11-12 10:10:00,50.33,50.38,50.33,50.34,31900.0,34.0526,34.0864,34.0526,34.0593,31900.0
2013-11-12 10:15:00,50.33,50.4,50.29,50.38,36700.0,34.0526,34.0999,34.0255,34.0864,36700.0
2013-11-12 10:20:00,50.37,50.4,50.33,50.36,22600.0,34.0796,34.0999,34.0526,34.0729,22600.0
2013-11-12 10:25:00,50.36,50.42,50.36,50.37,14900.0,34.0729,34.1135,34.0729,34.0796,14900.0
2013-11-12 10:30:00,50.37,50.4,50.36,50.4,17100.0,34.0796,34.0999,34.0729,34.0999,17100.0
2013-11-12 10:35:00,50.4,50.42,50.3,50.3,23700.0,34.0999,34.1135,34.0323,34.0323,23700.0
2013-11-12 10:40:00,50.31,50.38,50.29,50.31,22800.0,34.039,34.0864,34.0255,34.039,22800.0
2013-11-12 10:45:00,50.3,50.33,50.26,50.29,17000.0,34.0323,34.0526,34.0052,34.0255,17000.0
2013-11-12 10:50:00,50.29,50.38,50.29,50.37,43400.0,34.0255,34.0864,34.0255,34.0796,43400.0
2013-11-12 10:55:00,50.38,50.4,50.33,50.33,18900.0,34.0864,34.0999,34.0526,34.0526,18900.0
2013-11-12 11:00:00,50.33,50.33,50.28,50.3,42700.0,34.0526,34.0526,34.0187,34.0323,42700.0
2013-11-12 11:05:00,50.31,50.33,50.3,50.33,18500.0,34.039,34.0526,34.0323,34.0526,18500.0
2013-11-12 11:10:00,50.32,50.33,50.32,50.33,19000.0,34.0458,34.0526,34.0458,34.0526,19000.0
2013-11-12 11:15:00,50.33,50.33,50.26,50.26,33600.0,34.0526,34.0526,34.0052,34.0052,33600.0
2013-11-12 11:20:00,50.26,50.28,50.25,50.25,22100.0,34.0052,34.0187,33.9984,33.9984,22100.0
2013-11-12 11:25:00,50.26,50.29,50.25,50.29,21500.0,34.0052,34.0255,33.9984,34.0255,21500.0
2013-11-12 11:30:00,50.29,50.33,50.28,50.33,29600.0,34.0255,34.0526,34.0187,34.0526,29600.0
2013-11-12 11:35:00,50.32,50.32,50.19,50.2,39700.0,34.0458,34.0458,33.9578,33.9646,39700.0
2013-11-12 11:40:00,50.19,50.22,50.18,50.22,23500.0,33.9578,33.9781,33.9511,33.9781,23500.0
2013-11-12 11:45:00,50.21,50.23,50.19,50.2,20200.0,33.9714,33.9849,33.9578,33.9646,20200.0
2013-11-12 11:50:00,50.2,50.21,50.19,50.2,16500.0,33.9646,33.9714,33.9578,33.9646,16500.0
2013-11-12 11:55:00,50.2,50.22,50.2,50.21,16100.0,33.9646,33.9781,33.9646,33.9714,16100.0
2013-11-12 12:00:00,50.21,50.24,50.21,50.22,14500.0,33.9714,33.9917,33.9714,33.9781,14500.0
2013-11-12 12:05:00,50.22,50.23,50.14,50.17,22500.0,33.9781,33.9849,33.924,33.9443,22500.0
2013-11-12 12:10:00,50.17,50.17,50.15,50.17,9200.0,33.9443,33.9443,33.9308,33.9443,9200.0
2013-11-12 12:15:00,50.16,50.16,50.11,50.12,16900.0,33.9375,33.9375,33.9037,33.9105,16900.0
2013-11-12 12:20:00,50.12,50.17,50.11,50.15,21900.0,33.9105,33.9443,33.9037,33.9308,21900.0
2013-11-12 12:25:00,50.16,50.17,50.14,50.15,12600.0,33.9375,33.9443,33.924,33.9308,12600.0
2013-11-12 12:30:00,50.14,50.14,50.12,50.13,13100.0,33.924,33.924,33.9105,33.9172,13100.0
2013-11-12 12:35:00,50.14,50.15,50.13,50.14,7900.0,33.924,33.9308,33.9172,33.924,7900.0
2013-11-12 12:40:00,50.15,50.2,50.15,50.17,13200.0,33.9308,33.9646,33.9308,33.9443,13200.0
2013-11-12 12:45:00,50.17,50.2,50.17,50.18,12600.0,33.9443,33.9646,33.9443,33.9511,12600.0
2013-11-12 12:50:00,50.19,50.22,50.19,50.19,7900.0,33.9578,33.9781,33.9578,33.9578,7900.0
2013-11-12 12:55:00,50.2,50.24,50.19,50.24,10300.0,33.9646,33.9917,33.9578,33.9917,10300.0
2013-11-12 13:00:00,50.24,50.26,50.2,50.23,33300.0,33.9917,34.0052,33.9646,33.9849,33300.0
2013-11-12 13:05:00,50.24,50.27,50.24,50.26,9400.0,33.9917,34.012,33.9917,34.0052,9400.0
2013-11-12 13:10:00,50.26,50.28,50.25,50.26,7300.0,34.0052,34.0187,33.9984,34.0052,7300.0
2013-11-12 13:15:00,50.26,50.26,50.23,50.25,15400.0,34.0052,34.0052,33.9849,33.9984,15400.0
2013-11-12 13:20:00,50.26,50.27,50.23,50.24,24300.0,34.0052,34.012,33.9849,33.9917,24300.0
2013-11-12 13:25:00,50.24,50.25,50.2,50.2,19200.0,33.9917,33.9984,33.9646,33.9646,19200.0
2013-11-12 13:30:00,50.2,50.21,50.13,50.13,23400.0,33.9646,33.9714,33.9172,33.9172,23400.0
2013-11-12 13:35:00,50.12,50.14,50.1,50.14,11800.0,33.9105,33.924,33.8969,33.924,11800.0
2013-11-12 13:40:00,50.15,50.16,50.13,50.15,11600.0,33.9308,33.9375,33.9172,33.9308,11600.0
2013-11-12 13:45:00,50.15,50.17,50.14,50.14,8900.0,33.9308,33.9443,33.924,33.924,8900.0
2013-11-12 13:50:00,50.15,50.16,50.14,50.15,9200.0,33.9308,33.9375,33.924,33.9308,9200.0
2013-11-12 13:55:00,50.15,50.2,50.14,50.15,22300.0,33.9308,33.9646,33.924,33.9308,22300.0
2013-11-12 14:00:00,50.16,50.2,50.16,50.2,6600.0,33.9375,33.9646,33.9375,33.9646,6600.0
2013-11-12 14:05:00,50.2,50.23,50.2,50.22,18000.0,33.9646,33.9849,33.9646,33.9781,18000.0
2013-11-12 14:10:00,50.23,50.24,50.22,50.22,7000.0,33.9849,33.9917,33.9781,33.9781,7000.0
2013-11-12 14:15:00,50.22,50.25,50.2,50.24,34900.0,33.9781,33.9984,33.9646,33.9917,34900.0
2013-11-12 14:20:00,50.25,50.27,50.24,50.25,9500.0,33.9984,34.012,33.9917,33.9984,9500.0
2013-11-12 14:25:00,50.26,50.26,50.21,50.21,11700.0,34.0052,34.0052,33.9714,33.9714,11700.0
2013-11-12 14:30:00,50.22,50.24,50.21,50.23,20900.0,33.9781,33.9917,33.9714,33.9849,20900.0
2013-11-12 14:35:00,50.24,50.26,50.24,50.25,18200.0,33.9917,34.0052,33.9917,33.9984,18200.0
2013-11-12 14:40:00,50.25,50.29,50.24,50.29,20400.0,33.9984,34.0255,33.9917,34.0255,20400.0
2013-11-12 14:45:00,50.29,50.35,50.29,50.35,16200.0,34.0255,34.0661,34.0255,34.0661,16200.0
2013-11-12 14:50:00,50.35,50.35,50.33,50.34,14800.0,34.0661,34.0661,34.0526,34.0593,14800.0
2013-11-12 14:55:00,50.34,50.4,50.31,50.4,29800.0,34.0593,34.0999,34.039,34.0999,29800.0
2013-11-12 15:00:00,50.4,50.44,50.39,50.42,12800.0,34.0999,34.127,34.0932,34.1135,12800.0
2013-11-12 15:05:00,50.43,50.45,50.41,50.43,24900.0,34.1202,34.1338,34.1067,34.1202,24900.0
2013-11-12 15:10:00,50.43,50.43,50.41,50.41,13100.0,34.1202,34.1202,34.1067,34.1067,13100.0
2013-11-12 15:15:00,50.41,50.41,50.39,50.39,14500.0,34.1067,34.1067,34.0932,34.0932,14500.0
2013-11-12 15:20:00,50.4,50.43,50.39,50.41,35400.0,34.0999,34.1202,34.0932,34.1067,35400.0
2013-11-12 15:25:00,50.4,50.42,50.38,50.38,20800.0,34.0999,34.1135,34.0864,34.0864,20800.0
2013-11-12 15:30:00,50.38,50.4,50.37,50.38,30100.0,34.0864,34.0999,34.0796,34.0864,30100.0
2013-11-12 15:35:00,50.37,50.4,50.37,50.4,48100.0,34.0796,34.0999,34.0796,34.0999,48100.0
2013-11-12 15:40:00,50.39,50.43,50.39,50.41,28800.0,34.0932,34.1202,34.0932,34.1067,28800.0
2013-11-12 15:45:00,50.42,50.43,50.36,50.38,53400.0,34.1135,34.1202,34.0729,34.0864,53400.0
2013-11-12 15:50:00,50.37,50.39,50.37,50.38,47000.0,34.0796,34.0932,34.0796,34.0864,47000.0
2013-11-12 15:55:00,50.37,50.48,50.37,50.45,119900.0,34.0796,34.1541,34.0796,34.1338,119900.0
2013-11-13 09:30:00,50.27,50.5,50.19,50.31,44300.0,34.012,34.1676,33.9578,34.039,44300.0
2013-11-13 09:35:00,50.32,50.34,50.16,50.16,21400.0,34.0458,34.0593,33.9375,33.9375,21400.0
2013-11-13 09:40:00,50.15,50.27,50.1,50.24,22000.0,33.9308,34.012,33.8969,33.9917,22000.0
2013-11-13 09:45:00,50.23,50.31,50.23,50.27,22500.0,33.9849,34.039,33.9849,34.012,22500.0
2013-11-13 09:50:00,50.28,50.3,50.21,50.22,26900.0,34.0187,34.0323,33.9714,33.9781,26900.0
2013-11-13 09:55:00,50.22,50.27,50.18,50.24,39200.0,33.9781,34.012,33.9511,33.9917,39200.0
2013-11-13 10:00:00,50.24,50.3,50.23,50.23,51600.0,33.9917,34.0323,33.9849,33.9849,51600.0
2013-11-13 10:05:00,50.24,50.26,50.15,50.16,40700.0,33.9917,34.0052,33.9308,33.9375,40700.0
2013-11-13 10:10:00,50.16,50.22,50.15,50.18,30500.0,33.9375,33.9781,33.9308,33.9511,30500.0
2013-11-13 10:15:00,50.17,50.18,50.14,50.15,24500.0,33.9443,33.9511,33.924,33.9308,24500.0
2013-11-13 10:20:00,50.14,50.16,50.1,50.11,24200.0,33.924,33.9375,33.8969,33.9037,24200.0
2013-11-13 10:25:00,50.11,50.14,50.09,50.1,44300.0,33.9037,33.924,33.8902,33.8969,44300.0
2013-11-13 10:30:00,50.1,50.19,50.1,50.16,32000.0,33.8969,33.9578,33.8969,33.9375,32000.0
2013-11-13 10:35:00,50.17,50.25,50.17,50.25,14300.0,33.9443,33.9984,33.9443,33.9984,14300.0
2013-11-13 10:40:00,50.24,50.25,50.17,50.24,36100.0,33.9917,33.9984,33.9443,33.9917,36100.0
2013-11-13 10:45:00,50.24,50.26,50.23,50.23,21800.0,33.9917,34.0052,33.9849,33.9849,21800.0
2013-11-13 10:50:00,50.23,50.26,50.23,50.24,30800.0,33.9849,34.0052,33.9849,33.9917,30800.0
2013-11-13 10:55:00,50.24,50.24,50.21,50.23,32200.0,33.9917,33.9917,33.9714,33.9849,32200.0
2013-11-13 11:00:00,50.23,50.24,50.18,50.21,33900.0,33.9849,33.9917,33.9511,33.9714,33900.0
2013-11-13 11:05:00,50.21,50.28,50.21,50.26,17800.0,33.9714,34.0187,33.9714,34.0052,17800.0
2013-11-13 11:10:00,50.26,50.27,50.24,50.27,10600.0,34.0052,34.012,33.9917,34.012,10600.0
2013-11-13 11:15:00,50.27,50.27,50.23,50.25,19700.0,34.012,34.012,33.9849,33.9984,19700.0
2013-11-13 11:20:00,50.24,50.3,50.23,50.3,25600.0,33.9917,34.0323,33.9849,34.0323,25600.0
2013-11-13 11:25:00,50.29,50.31,50.28,50.29,43000.0,34.0255,34.039,34.0187,34.0255,43000.0
2013-11-13 11:30:00,50.29,50.31,50.25,50.25,34700.0,34.0255,34.039,33.9984,33.9984,34700.0
2013-11-13 11:35:00,50.26,50.27,50.24,50.24,23500.0,34.0052,34.012,33.9917,33.9917,23500.0
2013-11-13 11:40:00,50.24,50.25,50.2,50.21,29600.0,33.9917,33.9984,33.9646,33.9714,29600.0
2013-11-13 11:45:00,50.21,50.23,50.21,50.23,16700.0,33.9714,33.9849,33.9714,33.9849,16700.0
2013-11-13 11:50:00,50.22,50.25,50.22,50.24,23100.0,33.9781,33.9984,33.9781,33.9917,23100.0
2013-11-13 11:55:00,50.24,50.26,50.24,50.25,33300.0,33.9917,34.0052,33.9917,33.9984,33300.0
2013-11-13 12:00:00,50.25,50.25,50.23,50.24,10800.0,33.9984,33.9984,33.9849,33.9917,10800.0
2013-11-13 12:05:00,50.25,50.27,50.24,50.25,33800.0,33.9984,34.012,33.9917,33.9984,33800.0
2013-11-13 12:10:00,50.24,50.25,50.2,50.21,19500.0,33.9917,33.9984,33.9646,33.9714,19500.0
2013-11-13 12:15:00,50.22,50.27,50.22,50.26,24500.0,33.9781,34.012,33.9781,34.0052,24500.0
2013-11-13 12:20:00,50.26,50.34,50.25,50.34,20700.0,34.0052,34.0593,33.9984,34.0593,20700.0
2013-11-13 12:25:00,50.34,50.37,50.34,50.36,22500.0,34.0593,34.0796,34.0593,34.0729,22500.0
2013-11-13 12:30:00,50.36,50.37,50.33,50.35,21200.0,34.0729,34.0796,34.0526,34.0661,21200.0
2013-11-13 12:35:00,50.35,50.37,50.34,50.37,9300.0,34.0661,34.0796,34.0593,34.0796,9300.0
2013-11-13 12:40:00,50.37,50.43,50.36,50.42,22500.0,34.0796,34.1202,34.0729,34.1135,22500.0
2013-11-13 12:45:00,50.41,50.47,50.41,50.45,24400.0,34.1067,34.1473,34.1067,34.1338,24400.0
2013-11-13 12:50:00,50.46,50.46,50.44,50.44,14800.0,34.1405,34.1405,34.127,34.127,14800.0
2013-11-13 12:55:00,50.44,50.45,50.42,50.42,17200.0,34.127,34.1338,34.1135,34.1135,17200.0
2013-11-13 13:00:00,50.42,50.47,50.41,50.47,20500.0,34.1135,34.1473,34.1067,34.1473,20500.0
2013-11-13 13:05:00,50.47,50.52,50.47,50.52,14500.0,34.1473,34.1811,34.1473,34.1811,14500.0
2013-11-13 13:10:00,50.52,50.56,50.52,50.56,14900.0,34.1811,34.2082,34.1811,34.2082,14900.0
2013-11-13 13:15:00,50.57,50.57,50.56,50.56,9200.0,34.2149,34.2149,34.2082,34.2082,9200.0
2013-11-13 13:20:00,50.56,50.59,50.53,50.57,42500.0,34.2082,34.2285,34.1879,34.2149,42500.0
2013-11-13 13:25:00,50.57,50.67,50.54,50.67,44600.0,34.2149,34.2826,34.1946,34.2826,44600.0
2013-11-13 13:30:00,50.66,50.71,50.65,50.71,32900.0,34.2758,34.3097,34.2691,34.3097,32900.0
2013-11-13 13:35:00,50.71,50.71,50.68,50.7,25200.0,34.3097,34.3097,34.2894,34.3029,25200.0
2013-11-13 13:40:00,50.69,50.7,50.67,50.7,15200.0,34.2961,34.3029,34.2826,34.3029,15200.0
2013-11-13 13:45:00,50.7,50.77,50.69,50.76,31700.0,34.3029,34.3503,34.2961,34.3435,31700.0
2013-11-13 13:50:00,50.76,50.77,50.69,50.69,31100.0,34.3435,34.3503,34.2961,34.2961,31100.0
2013-11-13 13:55:00,50.68,50.7,50.66,50.66,28200.0,34.2894,34.3029,34.2758,34.2758,28200.0
2013-11-13 14:00:00,50.66,50.68,50.66,50.67,16400.0,34.2758,34.2894,34.2758,34.2826,16400.0
2013-11-13 14:05:00,50.68,50.69,50.67,50.68,34600.0,34.2894,34.2961,34.2826,34.2894,34600.0
2013-11-13 14:10:00,50.68,50.69,50.65,50.67,32700.0,34.2894,34.2961,34.2691,34.2826,32700.0
2013-11-13 14:15:00,50.68,50.69,50.66,50.69,20700.0,34.2894,34.2961,34.2758,34.2961,20700.0
2013-11-13 14:20:00,50.69,50.77,50.69,50.76,19400.0,34.2961,34.3503,34.2961,34.3435,19400.0
2013-11-13 14:25:00,50.76,50.77,50.75,50.76,13700.0,34.3435,34.3503,34.3367,34.3435,13700.0
2013-11-13 14:30:00,50.75,50.76,50.71,50.72,21900.0,34.3367,34.3435,34.3097,34.3164,21900.0
2013-11-13 14:35:00,50.72,50.72,50.67,50.67,20200.0,34.3164,34.3164,34.2826,34.2826,20200.0
2013-11-13 14:40:00,50.66,50.66,50.62,50.63,13900.0,34.2758,34.2758,34.2488,34.2555,13900.0
2013-11-13 14:45:00,50.62,50.65,50.62,50.65,17700.0,34.2488,34.2691,34.2488,34.2691,17700.0
2013-11-13 14:50:00,50.65,50.65,50.62,50.65,18900.0,34.2691,34.2691,34.2488,34.2691,18900.0
2013-11-13 14:55:00,50.65,50.65,50.61,50.62,18800.0,34.2691,34.2691,34.242,34.2488,18800.0
2013-11-13 15:00:00,50.63,50.66,50.63,50.63,24000.0,34.2555,34.2758,34.2555,34.2555,24000.0
2013-11-13 15:05:00,50.63,50.64,50.63,50.64,13300.0,34.2555,34.2623,34.2555,34.2623,13300.0
2013-11-13 15:10:00,50.64,50.68,50.63,50.66,25500.0,34.2623,34.2894,34.2555,34.2758,25500.0
2013-11-13 15:15:00,50.67,50.68,50.66,50.68,27000.0,34.2826,34.2894,34.2758,34.2894,27000.0
2013-11-13 15:20:00,50.69,50.73,50.69,50.72,21700.0,34.2961,34.3232,34.2961,34.3164,21700.0
2013-11-13 15:25:00,50.72,50.75,50.72,50.75,23300.0,34.3164,34.3367,34.3164,34.3367,23300.0
2013-11-13 15:30:00,50.75,50.75,50.69,50.75,50900.0,34.3367,34.3367,34.2961,34.3367,50900.0
2013-11-13 15:35:00,50.75,50.82,50.74,50.81,51200.0,34.3367,34.3841,34.33,34.3773,51200.0
2013-11-13 15:40:00,50.81,50.86,50.81,50.84,60500.0,34.3773,34.4112,34.3773,34.3976,60500.0
2013-11-13 15:45:00,50.84,50.89,50.84,50.88,70500.0,34.3976,34.4315,34.3976,34.4247,70500.0
2013-11-13 15:50:00,50.88,50.89,50.8,50.81,57300.0,34.4247,34.4315,34.3706,34.3773,57300.0
2013-11-13 15:55:00,50.82,50.88,50.82,50.87,107200.0,34.3841,34.4247,34.3841,34.4179,107200.0
2013-11-14 09:30:00,50.97,51.0,50.88,50.93,111200.0,34.4856,34.5059,34.4247,34.4585,111200.0
2013-11-14 09:35:00,50.91,51.0,50.91,50.99,25800.0,34.445,34.5059,34.445,34.4991,25800.0
2013-11-14 09:40:00,50.99,51.14,50.98,50.99,107600.0,34.4991,34.6006,34.4923,34.4991,107600.0
2013-11-14 09:45:00,50.99,51.09,50.99,51.07,34500.0,34.4991,34.5668,34.4991,34.5532,34500.0
2013-11-14 09:50:00,51.07,51.19,51.07,51.19,24000.0,34.5532,34.6344,34.5532,34.6344,24000.0
2013-11-14 09:55:00,51.2,51.26,51.16,51.26,20800.0,34.6412,34.6818,34.6141,34.6818,20800.0
2013-11-14 10:00:00,51.26,51.36,51.25,51.31,29000.0,34.6818,34.7494,34.675,34.7156,29000.0
2013-11-14 10:05:00,51.32,51.34,51.27,51.3,17500.0,34.7224,34.7359,34.6886,34.7089,17500.0
2013-11-14 10:10:00,51.3,51.37,51.27,51.36,18300.0,34.7089,34.7562,34.6886,34.7494,18300.0
2013-11-14 10:15:00,51.35,51.38,51.33,51.34,24300.0,34.7427,34.763,34.7292,34.7359,24300.0
2013-11-14 10:20:00,51.35,51.41,51.34,51.41,40900.0,34.7427,34.7833,34.7359,34.7833,40900.0
2013-11-14 10:25:00,51.42,51.45,51.37,51.37,47700.0,34.79,34.8103,34.7562,34.7562,47700.0
2013-11-14 10:30:00,51.37,51.37,51.32,51.33,26900.0,34.7562,34.7562,34.7224,34.7292,26900.0
2013-11-14 10:35:00,51.32,51.37,51.26,51.37,18200.0,34.7224,34.7562,34.6818,34.7562,18200.0
2013-11-14 10:40:00,51.37,51.38,51.33,51.33,13000.0,34.7562,34.763,34.7292,34.7292,13000.0
2013-11-14 10:45:00,51.33,51.45,51.33,51.41,20500.0,34.7292,34.8103,34.7292,34.7833,20500.0
2013-11-14 10:50:00,51.4,51.4,51.36,51.39,11100.0,34.7765,34.7765,34.7494,34.7697,11100.0
2013-11-14 10:55:00,51.38,51.42,51.38,51.4,14100.0,34.763,34.79,34.763,34.7765,14100.0
2013-11-14 11:00:00,51.4,51.42,51.38,51.42,20000.0,34.7765,34.79,34.763,34.79,20000.0
2013-11-14 11:05:00,51.42,51.49,51.41,51.41,52400.0,34.79,34.8374,34.7833,34.7833,52400.0
2013-11-14 11:10:00,51.41,51.45,51.4,51.45,12600.0,34.7833,34.8103,34.7765,34.8103,12600.0
2013-11-14 11:15:00,51.45,51.56,51.45,51.55,83900.0,34.8103,34.8848,34.8103,34.878,83900.0
2013-11-14 11:20:00,51.55,51.57,51.53,51.55,35600.0,34.878,34.8915,34.8645,34.878,35600.0
2013-11-14 11:25:00,51.54,51.55,51.4,51.41,33000.0,34.8712,34.878,34.7765,34.7833,33000.0
2013-11-14 11:30:00,51.41,51.41,51.35,51.35,32700.0,34.7833,34.7833,34.7427,34.7427,32700.0
2013-11-14 11:35:00,51.35,51.35,51.29,51.3,17200.0,34.7427,34.7427,34.7021,34.7089,17200.0
2013-11-14 11:40:00,51.29,51.34,51.27,51.34,13500.0,34.7021,34.7359,34.6886,34.7359,13500.0
2013-11-14 11:45:00,51.34,51.38,51.34,51.34,12200.0,34.7359,34.763,34.7359,34.7359,12200.0
2013-11-14 11:50:00,51.33,51.38,51.3,51.38,11200.0,34.7292,34.763,34.7089,34.763,11200.0
2013-11-14 11:55:00,51.38,51.41,51.37,51.39,6100.0,34.763,34.7833,34.7562,34.7697,6100.0
2013-11-14 12:00:00,51.38,51.4,51.37,51.37,5800.0,34.763,34.7765,34.7562,34.7562,5800.0
2013-11-14 12:05:00,51.37,51.39,51.36,51.38,11600.0,34.7562,34.7697,34.7494,34.763,11600.0
2013-11-14 12:10:00,51.37,51.39,51.35,51.38,7000.0,34.7562,34.7697,34.7427,34.763,7000.0
2013-11-14 12:15:00,51.37,51.4,51.37,51.38,9000.0,34.7562,34.7765,34.7562,34.763,9000.0
2013-11-14 12:20:00,51.38,51.41,51.36,51.4,10700.0,34.763,34.7833,34.7494,34.7765,10700.0
2013-11-14 12:25:00,51.4,51.41,51.39,51.4,10300.0,34.7765,34.7833,34.7697,34.7765,10300.0
2013-11-14 12:30:00,51.39,51.41,51.37,51.4,16000.0,34.7697,34.7833,34.7562,34.7765,16000.0
2013-11-14 12:35:00,51.38,51.39,51.34,51.35,10500.0,34.763,34.7697,34.7359,34.7427,10500.0
2013-11-14 12:40:00,51.34,51.37,51.33,51.35,11000.0,34.7359,34.7562,34.7292,34.7427,11000.0
2013-11-14 12:45:00,51.34,51.35,51.32,51.34,9000.0,34.7359,34.7427,34.7224,34.7359,9000.0
2013-11-14 12:50:00,51.33,51.34,51.29,51.33,8500.0,34.7292,34.7359,34.7021,34.7292,8500.0
2013-11-14 12:55:00,51.34,51.35,51.3,51.31,9900.0,34.7359,34.7427,34.7089,34.7156,9900.0
2013-11-14 13:00:00,51.3,51.38,51.3,51.38,9100.0,34.7089,34.763,34.7089,34.763,9100.0
2013-11-14 13:05:00,51.38,51.39,51.36,51.39,13800.0,34.763,34.7697,34.7494,34.7697,13800.0
2013-11-14 13:10:00,51.39,51.4,51.35,51.35,9200.0,34.7697,34.7765,34.7427,34.7427,9200.0
2013-11-14 13:15:00,51.36,51.38,51.33,51.38,9600.0,34.7494,34.763,34.7292,34.763,9600.0
2013-11-14 13:20:00,51.38,51.38,51.31,51.33,8500.0,34.763,34.763,34.7156,34.7292,8500.0
2013-11-14 13:25:00,51.32,51.34,51.32,51.33,7000.0,34.7224,34.7359,34.7224,34.7292,7000.0
2013-11-14 13:30:00,51.33,51.35,51.3,51.3,13900.0,34.7292,34.7427,34.7089,34.7089,13900.0
2013-11-14 13:35:00,51.3,51.3,51.28,51.3,13200.0,34.7089,34.7089,34.6953,34.7089,13200.0
2013-11-14 13:40:00,51.3,51.3,51.28,51.29,9200.0,34.7089,34.7089,34.6953,34.7021,9200.0
2013-11-14 13:45:00,51.3,51.31,51.28,51.29,13800.0,34.7089,34.7156,34.6953,34.7021,13800.0
2013-11-14 13:50:00,51.29,51.29,51.22,51.24,30300.0,34.7021,34.7021,34.6547,34.6683,30300.0
2013-11-14 13:55:00,51.23,51.26,51.21,51.26,16200.0,34.6615,34.6818,34.648,34.6818,16200.0
2013-11-14 14:00:00,51.26,51.31,51.24,51.31,17300.0,34.6818,34.7156,34.6683,34.7156,17300.0
2013-11-14 14:05:00,51.3,51.32,51.3,51.3,13800.0,34.7089,34.7224,34.7089,34.7089,13800.0
2013-11-14 14:10:00,51.31,51.35,51.31,51.34,17100.0,34.7156,34.7427,34.7156,34.7359,17100.0
2013-11-14 14:15:00,51.33,51.38,51.3,51.38,59300.0,34.7292,34.763,34.7089,34.763,59300.0
2013-11-14 14:20:00,51.39,51.42,51.39,51.41,18100.0,34.7697,34.79,34.7697,34.7833,18100.0
2013-11-14 14:25:00,51.42,51.44,51.39,51.4,18100.0,34.79,34.8036,34.7697,34.7765,18100.0
2013-11-14 14:30:00,51.41,51.43,51.38,51.39,13300.0,34.7833,34.7968,34.763,34.7697,13300.0
2013-11-14 14:35:00,51.4,51.48,51.4,51.46,20600.0,34.7765,34.8306,34.7765,34.8171,20600.0
2013-11-14 14:40:00,51.47,51.48,51.45,51.45,16200.0,34.8239,34.8306,34.8103,34.8103,16200.0
2013-11-14 14:45:00,51.46,51.46,51.42,51.43,14400.0,34.8171,34.8171,34.79,34.7968,14400.0
2013-11-14 14:50:00,51.42,51.43,51.37,51.39,18000.0,34.79,34.7968,34.7562,34.7697,18000.0
2013-11-14 14:55:00,51.39,51.45,51.38,51.45,25500.0,34.7697,34.8103,34.763,34.8103,25500.0
2013-11-14 15:00:00,51.44,51.47,51.44,51.47,17200.0,34.8036,34.8239,34.8036,34.8239,17200.0
2013-11-14 15:05:00,51.46,51.49,51.45,51.48,15500.0,34.8171,34.8374,34.8103,34.8306,15500.0
2013-11-14 15:10:00,51.49,51.54,51.49,51.52,28300.0,34.8374,34.8712,34.8374,34.8577,28300.0
2013-11-14 15:15:00,51.51,51.53,51.48,51.48,29200.0,34.8509,34.8645,34.8306,34.8306,29200.0
2013-11-14 15:20:00,51.48,51.5,51.46,51.5,13000.0,34.8306,34.8442,34.8171,34.8442,13000.0
2013-11-14 15:25:00,51.5,51.51,51.45,51.46,27300.0,34.8442,34.8509,34.8103,34.8171,27300.0
2013-11-14 15:30:00,51.47,51.5,51.47,51.5,16500.0,34.8239,34.8442,34.8239,34.8442,16500.0
2013-11-14 15:35:00,51.5,51.5,51.47,51.5,24800.0,34.8442,34.8442,34.8239,34.8442,24800.0
2013-11-14 15:40:00,51.49,51.54,51.48,51.53,36600.0,34.8374,34.8712,34.8306,34.8645,36600.0
2013-11-14 15:45:00,51.53,51.54,51.51,51.53,50500.0,34.8645,34.8712,34.8509,34.8645,50500.0
2013-11-14 15:50:00,51.53,51.53,51.48,51.49,67900.0,34.8645,34.8645,34.8306,34.8374,67900.0
2013-11-14 15:55:00,51.48,51.54,51.48,51.52,103100.0,34.8306,34.8712,34.8306,34.8577,103100.0
2013-11-15 09:30:00,51.52,51.66,51.43,51.45,254400.0,34.8577,34.9524,34.7968,34.8103,254400.0
2013-11-15 09:35:00,51.39,51.41,51.28,51.38,8500.0,34.7697,34.7833,34.6953,34.763,8500.0
2013-11-15 09:40:00,51.36,51.43,51.28,51.3,11400.0,34.7494,34.7968,34.6953,34.7089,11400.0
2013-11-15 09:45:00,51.31,51.35,51.3,51.31,26900.0,34.7156,34.7427,34.7089,34.7156,26900.0
2013-11-15 09:50:00,51.31,51.32,51.28,51.28,59700.0,34.7156,34.7224,34.6953,34.6953,59700.0
2013-11-15 09:55:00,51.29,51.29,51.17,51.28,23100.0,34.7021,34.7021,34.6209,34.6953,23100.0
2013-11-15 10:00:00,51.25,51.28,51.15,51.16,33100.0,34.675,34.6953,34.6074,34.6141,33100.0
2013-11-15 10:05:00,51.16,51.16,51.06,51.08,36900.0,34.6141,34.6141,34.5465,34.56,36900.0
2013-11-15 10:10:00,51.09,51.14,51.08,51.11,27400.0,34.5668,34.6006,34.56,34.5803,27400.0
2013-11-15 10:15:00,51.11,51.11,50.99,51.01,29600.0,34.5803,34.5803,34.4991,34.5126,29600.0
2013-11-15 10:20:00,51.02,51.04,50.99,51.03,25300.0,34.5194,34.5329,34.4991,34.5262,25300.0
2013-11-15 10:25:00,51.04,51.06,50.96,50.96,24100.0,34.5329,34.5465,34.4788,34.4788,24100.0
2013-11-15 10:30:00,50.96,50.98,50.91,50.92,27200.0,34.4788,34.4923,34.445,34.4517,27200.0
2013-11-15 10:35:00,50.93,51.02,50.93,51.02,21700.0,34.4585,34.5194,34.4585,34.5194,21700.0
2013-11-15 10:40:00,51.02,51.03,50.98,50.99,28300.0,34.5194,34.5262,34.4923,34.4991,28300.0
2013-11-15 10:45:00,50.98,50.99,50.95,50.97,29400.0,34.4923,34.4991,34.472,34.4856,29400.0
2013-11-15 10:50:00,50.97,50.98,50.93,50.93,21200.0,34.4856,34.4923,34.4585,34.4585,21200.0
2013-11-15 10:55:00,50.93,50.93,50.92,50.93,13600.0,34.4585,34.4585,34.4517,34.4585,13600.0
2013-11-15 11:00:00,50.93,50.97,50.92,50.96,21500.0,34.4585,34.4856,34.4517,34.4788,21500.0
2013-11-15 11:05:00,50.96,50.96,50.94,50.94,10700.0,34.4788,34.4788,34.4653,34.4653,10700.0
2013-11-15 11:10:00,50.94,50.98,50.94,50.95,16800.0,34.4653,34.4923,34.4653,34.472,16800.0
2013-11-15 11:15:00,50.94,50.99,50.94,50.98,14000.0,34.4653,34.4991,34.4653,34.4923,14000.0
2013-11-15 11:20:00,50.99,51.0,50.97,51.0,13900.0,34.4991,34.5059,34.4856,34.5059,13900.0
2013-11-15 11:25:00,51.0,51.06,51.0,51.02,18800.0,34.5059,34.5465,34.5059,34.5194,18800.0
2013-11-15 11:30:00,51.02,51.04,51.01,51.04,12100.0,34.5194,34.5329,34.5126,34.5329,12100.0
2013-11-15 11:35:00,51.04,51.09,51.03,51.09,52900.0,34.5329,34.5668,34.5262,34.5668,52900.0
2013-11-15 11:40:00,51.09,51.11,51.07,51.08,32200.0,34.5668,34.5803,34.5532,34.56,32200.0
2013-11-15 11:45:00,51.08,51.1,51.08,51.1,44200.0,34.56,34.5735,34.56,34.5735,44200.0
2013-11-15 11:50:00,51.1,51.1,51.03,51.03,54100.0,34.5735,34.5735,34.5262,34.5262,54100.0
2013-11-15 11:55:00,51.03,51.04,51.0,51.01,15500.0,34.5262,34.5329,34.5059,34.5126,15500.0
2013-11-15 12:00:00,51.01,51.02,50.98,50.98,18900.0,34.5126,34.5194,34.4923,34.4923,18900.0
2013-11-15 12:05:00,50.99,51.01,50.98,50.99,12500.0,34.4991,34.5126,34.4923,34.4991,12500.0
2013-11-15 12:10:00,50.98,51.0,50.98,50.99,13300.0,34.4923,34.5059,34.4923,34.4991,13300.0
2013-11-15 12:15:00,50.99,51.0,50.98,51.0,12000.0,34.4991,34.5059,34.4923,34.5059,12000.0
2013-11-15 12:20:00,51.0,51.0,50.98,50.98,5200.0,34.5059,34.5059,34.4923,34.4923,5200.0
2013-11-15 12:25:00,50.99,51.0,50.98,50.98,8500.0,34.4991,34.5059,34.4923,34.4923,8500.0
2013-11-15 12:30:00,50.99,51.0,50.98,50.99,10600.0,34.4991,34.5059,34.4923,34.4991,10600.0
2013-11-15 12:35:00,50.99,50.99,50.95,50.95,23200.0,34.4991,34.4991,34.472,34.472,23200.0
2013-11-15 12:40:00,50.96,50.96,50.93,50.96,6800.0,34.4788,34.4788,34.4585,34.4788,6800.0
2013-11-15 12:45:00,50.96,50.97,50.95,50.97,7300.0,34.4788,34.4856,34.472,34.4856,7300.0
2013-11-15 12:50:00,50.96,50.97,50.95,50.96,10900.0,34.4788,34.4856,34.472,34.4788,10900.0
2013-11-15 12:55:00,50.96,50.96,50.9,50.9,11800.0,34.4788,34.4788,34.4382,34.4382,11800.0
2013-11-15 13:00:00,50.91,50.95,50.91,50.95,11400.0,34.445,34.472,34.445,34.472,11400.0
2013-11-15 13:05:00,50.95,50.98,50.95,50.96,11500.0,34.472,34.4923,34.472,34.4788,11500.0
2013-11-15 13:10:00,50.96,50.98,50.93,50.98,75100.0,34.4788,34.4923,34.4585,34.4923,75100.0
2013-11-15 13:15:00,50.98,50.98,50.96,50.97,6500.0,34.4923,34.4923,34.4788,34.4856,6500.0
2013-11-15 13:20:00,50.97,50.98,50.96,50.98,8400.0,34.4856,34.4923,34.4788,34.4923,8400.0
2013-11-15 13:25:00,50.98,51.0,50.97,50.99,12300.0,34.4923,34.5059,34.4856,34.4991,12300.0
2013-11-15 13:30:00,50.99,51.01,50.98,51.0,25300.0,34.4991,34.5126,34.4923,34.5059,25300.0
2013-11-15 13:35:00,51.0,51.05,51.0,51.05,7800.0,34.5059,34.5397,34.5059,34.5397,7800.0
2013-11-15 13:40:00,51.04,51.06,51.04,51.06,5100.0,34.5329,34.5465,34.5329,34.5465,5100.0
2013-11-15 13:45:00,51.06,51.06,51.03,51.04,12500.0,34.5465,34.5465,34.5262,34.5329,12500.0
2013-11-15 13:50:00,51.04,51.04,51.01,51.01,14500.0,34.5329,34.5329,34.5126,34.5126,14500.0
2013-11-15 13:55:00,51.02,51.02,51.0,51.02,24700.0,34.5194,34.5194,34.5059,34.5194,24700.0
2013-11-15 14:00:00,51.02,51.09,51.01,51.08,25300.0,34.5194,34.5668,34.5126,34.56,25300.0
2013-11-15 14:05:00,51.08,51.09,51.05,51.05,9300.0,34.56,34.5668,34.5397,34.5397,9300.0
2013-11-15 14:10:00,51.05,51.08,51.05,51.08,7400.0,34.5397,34.56,34.5397,34.56,7400.0
2013-11-15 14:15:00,51.08,51.1,51.07,51.09,14800.0,34.56,34.5735,34.5532,34.5668,14800.0
2013-11-15 14:20:00,51.09,51.09,51.07,51.07,18200.0,34.5668,34.5668,34.5532,34.5532,18200.0
2013-11-15 14:25:00,51.07,51.11,51.07,51.1,9400.0,34.5532,34.5803,34.5532,34.5735,9400.0
2013-11-15 14:30:00,51.1,51.13,51.1,51.13,14700.0,34.5735,34.5938,34.5735,34.5938,14700.0
2013-11-15 14:35:00,51.12,51.15,51.12,51.14,11600.0,34.5871,34.6074,34.5871,34.6006,11600.0
2013-11-15 14:40:00,51.14,51.15,51.12,51.13,12300.0,34.6006,34.6074,34.5871,34.5938,12300.0
2013-11-15 14:45:00,51.13,51.14,51.12,51.13,15300.0,34.5938,34.6006,34.5871,34.5938,15300.0
2013-11-15 14:50:00,51.14,51.18,51.13,51.18,17300.0,34.6006,34.6277,34.5938,34.6277,17300.0
2013-11-15 14:55:00,51.18,51.18,51.16,51.17,10700.0,34.6277,34.6277,34.6141,34.6209,10700.0
2013-11-15 15:00:00,51.17,51.22,51.16,51.21,23100.0,34.6209,34.6547,34.6141,34.648,23100.0
2013-11-15 15:05:00,51.21,51.23,51.2,51.22,8600.0,34.648,34.6615,34.6412,34.6547,8600.0
2013-11-15 15:10:00,51.22,51.23,51.21,51.21,17400.0,34.6547,34.6615,34.648,34.648,17400.0
2013-11-15 15:15:00,51.21,51.26,51.21,51.23,35300.0,34.648,34.6818,34.648,34.6615,35300.0
2013-11-15 15:20:00,51.23,51.24,51.21,51.22,26100.0,34.6615,34.6683,34.648,34.6547,26100.0
2013-11-15 15:25:00,51.23,51.29,51.23,51.29,32100.0,34.6615,34.7021,34.6615,34.7021,32100.0
2013-11-15 15:30:00,51.28,51.29,51.26,51.27,27900.0,34.6953,34.7021,34.6818,34.6886,27900.0
2013-11-15 15:35:00,51.27,51.31,51.27,51.28,34400.0,34.6886,34.7156,34.6886,34.6953,34400.0
2013-11-15 15:40:00,51.28,51.31,51.28,51.29,47400.0,34.6953,34.7156,34.6953,34.7021,47400.0
2013-11-15 15:45:00,51.3,51.32,51.28,51.28,103800.0,34.7089,34.7224,34.6953,34.6953,103800.0
2013-11-15 15:50:00,51.29,51.31,51.28,51.31,82700.0,34.7021,34.7156,34.6953,34.7156,82700.0
2013-11-15 15:55:00,51.31,51.32,51.28,51.32,87200.0,34.7156,34.7224,34.6953,34.7224,87200.0
2013-11-18 09:30:00,51.25,51.32,51.09,51.11,71800.0,34.675,34.7224,34.5668,34.5803,71800.0
2013-11-18 09:35:00,51.12,51.13,50.99,51.09,75600.0,34.5871,34.5938,34.4991,34.5668,75600.0
2013-11-18 09:40:00,51.09,51.1,50.96,50.98,38400.0,34.5668,34.5735,34.4788,34.4923,38400.0
2013-11-18 09:45:00,50.98,51.02,50.93,51.01,38400.0,34.4923,34.5194,34.4585,34.5126,38400.0
2013-11-18 09:50:00,51.01,51.02,50.87,50.88,56800.0,34.5126,34.5194,34.4179,34.4247,56800.0
2013-11-18 09:55:00,50.88,50.88,50.7,50.73,66100.0,34.4247,34.4247,34.3029,34.3232,66100.0
2013-11-18 10:00:00,50.72,50.76,50.7,50.75,51900.0,34.3164,34.3435,34.3029,34.3367,51900.0
2013-11-18 10:05:00,50.74,50.75,50.66,50.68,110000.0,34.33,34.3367,34.2758,34.2894,110000.0
2013-11-18 10:10:00,50.68,50.74,50.66,50.7,104600.0,34.2894,34.33,34.2758,34.3029,104600.0
2013-11-18 10:15:00,50.7,50.72,50.69,50.71,45000.0,34.3029,34.3164,34.2961,34.3097,45000.0
2013-11-18 10:20:00,50.71,50.77,50.71,50.72,73500.0,34.3097,34.3503,34.3097,34.3164,73500.0
2013-11-18 10:25:00,50.71,50.74,50.7,50.74,53500.0,34.3097,34.33,34.3029,34.33,53500.0
2013-11-18 10:30:00,50.75,50.75,50.7,50.73,30800.0,34.3367,34.3367,34.3029,34.3232,30800.0
2013-11-18 10:35:00,50.73,50.75,50.71,50.73,27500.0,34.3232,34.3367,34.3097,34.3232,27500.0
2013-11-18 10:40:00,50.73,50.74,50.71,50.71,32200.0,34.3232,34.33,34.3097,34.3097,32200.0
2013-11-18 10:45:00,50.72,50.73,50.7,50.71,29000.0,34.3164,34.3232,34.3029,34.3097,29000.0
2013-11-18 10:50:00,50.7,50.71,50.61,50.63,94400.0,34.3029,34.3097,34.242,34.2555,94400.0
2013-11-18 10:55:00,50.63,50.65,50.62,50.62,77600.0,34.2555,34.2691,34.2488,34.2488,77600.0
2013-11-18 11:00:00,50.63,50.63,50.52,50.55,123700.0,34.2555,34.2555,34.1811,34.2014,123700.0
2013-11-18 11:05:00,50.55,50.63,50.54,50.59,52000.0,34.2014,34.2555,34.1946,34.2285,52000.0
2013-11-18 11:10:00,50.59,50.65,50.57,50.64,28900.0,34.2285,34.2691,34.2149,34.2623,28900.0
2013-11-18 11:15:00,50.64,50.64,50.55,50.6,32900.0,34.2623,34.2623,34.2014,34.2352,32900.0
2013-11-18 11:20:00,50.6,50.68,50.6,50.68,35700.0,34.2352,34.2894,34.2352,34.2894,35700.0
2013-11-18 11:25:00,50.69,50.71,50.64,50.68,45300.0,34.2961,34.3097,34.2623,34.2894,45300.0
2013-11-18 11:30:00,50.68,50.71,50.67,50.71,15200.0,34.2894,34.3097,34.2826,34.3097,15200.0
2013-11-18 11:35:00,50.7,50.73,50.64,50.7,59700.0,34.3029,34.3232,34.2623,34.3029,59700.0
2013-11-18 11:40:00,50.7,50.74,50.63,50.73,34000.0,34.3029,34.33,34.2555,34.3232,34000.0
2013-11-18 11:45:00,50.73,50.73,50.64,50.66,97100.0,34.3232,34.3232,34.2623,34.2758,97100.0
2013-11-18 11:50:00,50.66,50.73,50.66,50.71,17200.0,34.2758,34.3232,34.2758,34.3097,17200.0
2013-11-18 11:55:00,50.71,50.72,50.66,50.72,27000.0,34.3097,34.3164,34.2758,34.3164,27000.0
2013-11-18 12:00:00,50.72,50.74,50.69,50.7,23700.0,34.3164,34.33,34.2961,34.3029,23700.0
2013-11-18 12:05:00,50.69,50.69,50.64,50.66,47500.0,34.2961,34.2961,34.2623,34.2758,47500.0
2013-11-18 12:10:00,50.66,50.66,50.63,50.64,14500.0,34.2758,34.2758,34.2555,34.2623,14500.0
2013-11-18 12:15:00,50.64,50.65,50.62,50.64,16600.0,34.2623,34.2691,34.2488,34.2623,16600.0
2013-11-18 12:20:00,50.64,50.73,50.64,50.72,12500.0,34.2623,34.3232,34.2623,34.3164,12500.0
2013-11-18 12:25:00,50.72,50.72,50.68,50.7,21700.0,34.3164,34.3164,34.2894,34.3029,21700.0
2013-11-18 12:30:00,50.7,50.7,50.65,50.66,19100.0,34.3029,34.3029,34.2691,34.2758,19100.0
2013-11-18 12:35:00,50.66,50.66,50.61,50.63,20300.0,34.2758,34.2758,34.242,34.2555,20300.0
2013-11-18 12:40:00,50.63,50.69,50.63,50.68,15100.0,34.2555,34.2961,34.2555,34.2894,15100.0
2013-11-18 12:45:00,50.68,50.74,50.68,50.74,13200.0,34.2894,34.33,34.2894,34.33,13200.0
2013-11-18 12:50:00,50.74,50.76,50.7,50.75,19800.0,34.33,34.3435,34.3029,34.3367,19800.0
2013-11-18 12:55:00,50.75,50.77,50.74,50.76,9800.0,34.3367,34.3503,34.33,34.3435,9800.0
2013-11-18 13:00:00,50.76,50.77,50.73,50.76,39600.0,34.3435,34.3503,34.3232,34.3435,39600.0
2013-11-18 13:05:00,50.75,50.81,50.75,50.8,8100.0,34.3367,34.3773,34.3367,34.3706,8100.0
2013-11-18 13:10:00,50.8,50.84,50.78,50.78,24400.0,34.3706,34.3976,34.357,34.357,24400.0
2013-11-18 13:15:00,50.77,50.78,50.74,50.78,18200.0,34.3503,34.357,34.33,34.357,18200.0
2013-11-18 13:20:00,50.77,50.82,50.77,50.82,16800.0,34.3503,34.3841,34.3503,34.3841,16800.0
2013-11-18 13:25:00,50.82,50.88,50.82,50.88,21700.0,34.3841,34.4247,34.3841,34.4247,21700.0
2013-11-18 13:30:00,50.88,50.88,50.85,50.86,18600.0,34.4247,34.4247,34.4044,34.4112,18600.0
2013-11-18 13:35:00,50.86,50.89,50.84,50.85,30400.0,34.4112,34.4315,34.3976,34.4044,30400.0
2013-11-18 13:40:00,50.86,50.86,50.82,50.82,15100.0,34.4112,34.4112,34.3841,34.3841,15100.0
2013-11-18 13:45:00,50.82,50.84,50.82,50.84,6700.0,34.3841,34.3976,34.3841,34.3976,6700.0
2013-11-18 13:50:00,50.84,50.87,50.83,50.86,24300.0,34.3976,34.4179,34.3909,34.4112,24300.0
2013-11-18 13:55:00,50.86,50.87,50.84,50.86,21700.0,34.4112,34.4179,34.3976,34.4112,21700.0
2013-11-18 14:00:00,50.86,50.89,50.85,50.88,23100.0,34.4112,34.4315,34.4044,34.4247,23100.0
2013-11-18 14:05:00,50.88,50.88,50.83,50.84,48400.0,34.4247,34.4247,34.3909,34.3976,48400.0
2013-11-18 14:10:00,50.84,50.86,50.83,50.84,22900.0,34.3976,34.4112,34.3909,34.3976,22900.0
2013-11-18 14:15:00,50.84,50.88,50.84,50.86,17000.0,34.3976,34.4247,34.3976,34.4112,17000.0
2013-11-18 14:20:00,50.87,50.88,50.84,50.88,28800.0,34.4179,34.4247,34.3976,34.4247,28800.0
2013-11-18 14:25:00,50.88,50.93,50.88,50.93,23600.0,34.4247,34.4585,34.4247,34.4585,23600.0
2013-11-18 14:30:00,50.94,50.94,50.86,50.87,21000.0,34.4653,34.4653,34.4112,34.4179,21000.0
2013-11-18 14:35:00,50.87,50.87,50.84,50.86,11900.0,34.4179,34.4179,34.3976,34.4112,11900.0
2013-11-18 14:40:00,50.86,50.86,50.84,50.84,20900.0,34.4112,34.4112,34.3976,34.3976,20900.0
2013-11-18 14:45:00,50.85,50.87,50.84,50.86,42500.0,34.4044,34.4179,34.3976,34.4112,42500.0
2013-11-18 14:50:00,50.86,50.9,50.86,50.89,21200.0,34.4112,34.4382,34.4112,34.4315,21200.0
2013-11-18 14:55:00,50.89,50.91,50.88,50.88,14600.0,34.4315,34.445,34.4247,34.4247,14600.0
2013-11-18 15:00:00,50.88,50.92,50.87,50.92,17800.0,34.4247,34.4517,34.4179,34.4517,17800.0
2013-11-18 15:05:00,50.91,50.93,50.9,50.9,19300.0,34.445,34.4585,34.4382,34.4382,19300.0
2013-11-18 15:10:00,50.9,50.91,50.85,50.89,45400.0,34.4382,34.445,34.4044,34.4315,45400.0
2013-11-18 15:15:00,50.88,50.91,50.86,50.89,23600.0,34.4247,34.445,34.4112,34.4315,23600.0
2013-11-18 15:20:00,50.89,50.91,50.86,50.86,34000.0,34.4315,34.445,34.4112,34.4112,34000.0
2013-11-18 15:25:00,50.87,50.91,50.84,50.89,51200.0,34.4179,34.445,34.3976,34.4315,51200.0
2013-11-18 15:30:00,50.89,50.89,50.84,50.85,32600.0,34.4315,34.4315,34.3976,34.4044,32600.0
2013-11-18 15:35:00,50.85,50.9,50.85,50.88,28400.0,34.4044,34.4382,34.4044,34.4247,28400.0
2013-11-18 15:40:00,50.89,50.91,50.86,50.87,41700.0,34.4315,34.445,34.4112,34.4179,41700.0
2013-11-18 15:45:00,50.87,50.9,50.86,50.88,36400.0,34.4179,34.4382,34.4112,34.4247,36400.0
2013-11-18 15:50:00,50.88,50.9,50.86,50.87,42600.0,34.4247,34.4382,34.4112,34.4179,42600.0
2013-11-18 15:55:00,50.87,50.96,50.86,50.95,120200.0,34.4179,34.4788,34.4112,34.472,120200.0
2013-11-19 09:30:00,50.54,50.58,50.26,50.27,120400.0,34.1946,34.2217,34.0052,34.012,120400.0
2013-11-19 09:35:00,50.27,50.33,50.23,50.27,97400.0,34.012,34.0526,33.9849,34.012,97400.0
2013-11-19 09:40:00,50.27,50.27,50.1,50.12,93600.0,34.012,34.012,33.8969,33.9105,93600.0
2013-11-19 09:45:00,50.12,50.12,49.95,49.99,153800.0,33.9105,33.9105,33.7955,33.8225,153800.0
2013-11-19 09:50:00,49.98,50.14,49.98,50.12,112400.0,33.8158,33.924,33.8158,33.9105,112400.0
2013-11-19 09:55:00,50.12,50.15,50.0,50.05,59600.0,33.9105,33.9308,33.8293,33.8631,59600.0
2013-11-19 10:00:00,50.05,50.13,50.02,50.04,91500.0,33.8631,33.9172,33.8428,33.8564,91500.0
2013-11-19 10:05:00,50.05,50.12,50.02,50.11,115300.0,33.8631,33.9105,33.8428,33.9037,115300.0
2013-11-19 10:10:00,50.12,50.2,50.11,50.17,88900.0,33.9105,33.9646,33.9037,33.9443,88900.0
2013-11-19 10:15:00,50.16,50.31,50.16,50.3,80700.0,33.9375,34.039,33.9375,34.0323,80700.0
2013-11-19 10:20:00,50.3,50.39,50.29,50.39,46200.0,34.0323,34.0932,34.0255,34.0932,46200.0
2013-11-19 10:25:00,50.41,50.45,50.36,50.41,56600.0,34.1067,34.1338,34.0729,34.1067,56600.0
2013-11-19 10:30:00,50.42,50.51,50.42,50.46,49100.0,34.1135,34.1743,34.1135,34.1405,49100.0
2013-11-19 10:35:00,50.47,50.56,50.45,50.51,36500.0,34.1473,34.2082,34.1338,34.1743,36500.0
2013-11-19 10:40:00,50.52,50.55,50.48,50.48,36700.0,34.1811,34.2014,34.1541,34.1541,36700.0
2013-11-19 10:45:00,50.48,50.5,50.33,50.33,40400.0,34.1541,34.1676,34.0526,34.0526,40400.0
2013-11-19 10:50:00,50.34,50.39,50.26,50.26,61500.0,34.0593,34.0932,34.0052,34.0052,61500.0
2013-11-19 10:55:00,50.27,50.34,50.27,50.28,51600.0,34.012,34.0593,34.012,34.0187,51600.0
2013-11-19 11:00:00,50.29,50.29,50.2,50.23,48700.0,34.0255,34.0255,33.9646,33.9849,48700.0
2013-11-19 11:05:00,50.23,50.3,50.22,50.23,48400.0,33.9849,34.0323,33.9781,33.9849,48400.0
2013-11-19 11:10:00,50.24,50.24,50.2,50.21,21800.0,33.9917,33.9917,33.9646,33.9714,21800.0
2013-11-19 11:15:00,50.22,50.24,50.21,50.23,24100.0,33.9781,33.9917,33.9714,33.9849,24100.0
2013-11-19 11:20:00,50.23,50.26,50.23,50.26,13500.0,33.9849,34.0052,33.9849,34.0052,13500.0
2013-11-19 11:25:00,50.25,50.31,50.23,50.31,34600.0,33.9984,34.039,33.9849,34.039,34600.0
2013-11-19 11:30:00,50.32,50.36,50.32,50.35,49500.0,34.0458,34.0729,34.0458,34.0661,49500.0
2013-11-19 11:35:00,50.35,50.37,50.32,50.36,26000.0,34.0661,34.0796,34.0458,34.0729,26000.0
2013-11-19 11:40:00,50.35,50.36,50.27,50.29,33200.0,34.0661,34.0729,34.012,34.0255,33200.0
2013-11-19 11:45:00,50.3,50.31,50.27,50.27,31800.0,34.0323,34.039,34.012,34.012,31800.0
2013-11-19 11:50:00,50.27,50.36,50.27,50.36,21800.0,34.012,34.0729,34.012,34.0729,21800.0
2013-11-19 11:55:00,50.36,50.37,50.31,50.31,34200.0,34.0729,34.0796,34.039,34.039,34200.0
2013-11-19 12:00:00,50.32,50.33,50.27,50.32,39600.0,34.0458,34.0526,34.012,34.0458,39600.0
2013-11-19 12:05:00,50.32,50.37,50.32,50.34,34200.0,34.0458,34.0796,34.0458,34.0593,34200.0
2013-11-19 12:10:00,50.35,50.4,50.3,50.39,34600.0,34.0661,34.0999,34.0323,34.0932,34600.0
2013-11-19 12:15:00,50.39,50.4,50.32,50.34,37500.0,34.0932,34.0999,34.0458,34.0593,37500.0
2013-11-19 12:20:00,50.35,50.39,50.33,50.37,29400.0,34.0661,34.0932,34.0526,34.0796,29400.0
2013-11-19 12:25:00,50.37,50.39,50.34,50.35,84100.0,34.0796,34.0932,34.0593,34.0661,84100.0
2013-11-19 12:30:00,50.36,50.38,50.34,50.36,37100.0,34.0729,34.0864,34.0593,34.0729,37100.0
2013-11-19 12:35:00,50.37,50.37,50.32,50.32,18300.0,34.0796,34.0796,34.0458,34.0458,18300.0
2013-11-19 12:40:00,50.32,50.35,50.29,50.31,28200.0,34.0458,34.0661,34.0255,34.039,28200.0
2013-11-19 12:45:00,50.31,50.34,50.31,50.31,27600.0,34.039,34.0593,34.039,34.039,27600.0
2013-11-19 12:50:00,50.31,50.31,50.27,50.27,18600.0,34.039,34.039,34.012,34.012,18600.0
2013-11-19 12:55:00,50.26,50.29,50.22,50.28,16800.0,34.0052,34.0255,33.9781,34.0187,16800.0
2013-11-19 13:00:00,50.28,50.33,50.28,50.3,22100.0,34.0187,34.0526,34.0187,34.0323,22100.0
2013-11-19 13:05:00,50.3,50.3,50.24,50.27,25400.0,34.0323,34.0323,33.9917,34.012,25400.0
2013-11-19 13:10:00,50.28,50.28,50.26,50.26,17200.0,34.0187,34.0187,34.0052,34.0052,17200.0
2013-11-19 13:15:00,50.26,50.29,50.25,50.27,23900.0,34.0052,34.0255,33.9984,34.012,23900.0
2013-11-19 13:20:00,50.26,50.28,50.23,50.24,20500.0,34.0052,34.0187,33.9849,33.9917,20500.0
2013-11-19 13:25:00,50.24,50.29,50.23,50.25,22900.0,33.9917,34.0255,33.9849,33.9984,22900.0
2013-11-19 13:30:00,50.25,50.29,50.24,50.29,27200.0,33.9984,34.0255,33.9917,34.0255,27200.0
2013-11-19 13:35:00,50.28,50.29,50.25,50.25,25200.0,34.0187,34.0255,33.9984,33.9984,25200.0
2013-11-19 13:40:00,50.26,50.3,50.23,50.27,100800.0,34.0052,34.0323,33.9849,34.012,100800.0
2013-11-19 13:45:00,50.28,50.3,50.26,50.28,55100.0,34.0187,34.0323,34.0052,34.0187,55100.0
2013-11-19 13:50:00,50.28,50.31,50.26,50.3,29900.0,34.0187,34.039,34.0052,34.0323,29900.0
2013-11-19 13:55:00,50.29,50.3,50.24,50.25,31800.0,34.0255,34.0323,33.9917,33.9984,31800.0
2013-11-19 14:00:00,50.24,50.31,50.24,50.27,41300.0,33.9917,34.039,33.9917,34.012,41300.0
2013-11-19 14:05:00,50.27,50.3,50.19,50.19,55600.0,34.012,34.0323,33.9578,33.9578,55600.0
2013-11-19 14:10:00,50.19,50.27,50.19,50.24,28800.0,33.9578,34.012,33.9578,33.9917,28800.0
2013-11-19 14:15:00,50.24,50.29,50.23,50.29,54700.0,33.9917,34.0255,33.9849,34.0255,54700.0
2013-11-19 14:20:00,50.3,50.32,50.24,50.27,53100.0,34.0323,34.0458,33.9917,34.012,53100.0
2013-11-19 14:25:00,50.27,50.3,50.27,50.3,64400.0,34.012,34.0323,34.012,34.0323,64400.0
2013-11-19 14:30:00,50.3,50.35,50.3,50.31,38400.0,34.0323,34.0661,34.0323,34.039,38400.0
2013-11-19 14:35:00,50.31,50.34,50.29,50.32,66500.0,34.039,34.0593,34.0255,34.0458,66500.0
2013-11-19 14:40:00,50.31,50.32,50.28,50.28,21000.0,34.039,34.0458,34.0187,34.0187,21000.0
2013-11-19 14:45:00,50.29,50.34,50.29,50.29,26500.0,34.0255,34.0593,34.0255,34.0255,26500.0
2013-11-19 14:50:00,50.29,50.31,50.26,50.27,64500.0,34.0255,34.039,34.0052,34.012,64500.0
2013-11-19 14:55:00,50.28,50.31,50.27,50.29,12700.0,34.0187,34.039,34.012,34.0255,12700.0
2013-11-19 15:00:00,50.3,50.32,50.28,50.31,45600.0,34.0323,34.0458,34.0187,34.039,45600.0
2013-11-19 15:05:00,50.3,50.35,50.3,50.35,31700.0,34.0323,34.0661,34.0323,34.0661,31700.0
2013-11-19 15:10:00,50.35,50.37,50.34,50.34,22900.0,34.0661,34.0796,34.0593,34.0593,22900.0
2013-11-19 15:15:00,50.35,50.41,50.34,50.41,22000.0,34.0661,34.1067,34.0593,34.1067,22000.0
2013-11-19 15:20:00,50.4,50.41,50.36,50.39,53600.0,34.0999,34.1067,34.0729,34.0932,53600.0
2013-11-19 15:25:00,50.4,50.43,50.39,50.42,43100.0,34.0999,34.1202,34.0932,34.1135,43100.0
2013-11-19 15:30:00,50.43,50.44,50.36,50.36,76100.0,34.1202,34.127,34.0729,34.0729,76100.0
2013-11-19 15:35:00,50.36,50.41,50.36,50.37,59400.0,34.0729,34.1067,34.0729,34.0796,59400.0
2013-11-19 15:40:00,50.38,50.4,50.37,50.38,62200.0,34.0864,34.0999,34.0796,34.0864,62200.0
2013-11-19 15:45:00,50.38,50.43,50.35,50.41,104400.0,34.0864,34.1202,34.0661,34.1067,104400.0
2013-11-19 15:50:00,50.41,50.45,50.39,50.42,104300.0,34.1067,34.1338,34.0932,34.1135,104300.0
2013-11-19 15:55:00,50.42,50.44,50.38,50.38,164600.0,34.1135,34.127,34.0864,34.0864,164600.0
2013-11-20 09:30:00,50.46,50.46,49.95,49.99,195200.0,34.1405,34.1405,33.7955,33.8225,195200.0
2013-11-20 09:35:00,50.0,50.06,49.94,49.98,150100.0,33.8293,33.8699,33.7887,33.8158,150100.0
2013-11-20 09:40:00,49.97,50.01,49.88,49.94,61900.0,33.809,33.8361,33.7481,33.7887,61900.0
2013-11-20 09:45:00,49.94,50.01,49.88,50.0,45000.0,33.7887,33.8361,33.7481,33.8293,45000.0
2013-11-20 09:50:00,49.99,50.02,49.93,49.93,164900.0,33.8225,33.8428,33.7819,33.7819,164900.0
2013-11-20 09:55:00,49.93,49.98,49.92,49.95,44800.0,33.7819,33.8158,33.7752,33.7955,44800.0
2013-11-20 10:00:00,49.95,49.97,49.89,49.9,59200.0,33.7955,33.809,33.7549,33.7616,59200.0
2013-11-20 10:05:00,49.89,49.94,49.88,49.94,43000.0,33.7549,33.7887,33.7481,33.7887,43000.0
2013-11-20 10:10:00,49.94,49.99,49.92,49.99,65400.0,33.7887,33.8225,33.7752,33.8225,65400.0
2013-11-20 10:15:00,49.99,50.0,49.95,49.95,54200.0,33.8225,33.8293,33.7955,33.7955,54200.0
2013-11-20 10:20:00,49.95,50.0,49.95,49.99,66300.0,33.7955,33.8293,33.7955,33.8225,66300.0
2013-11-20 10:25:00,49.98,49.98,49.92,49.93,38100.0,33.8158,33.8158,33.7752,33.7819,38100.0
2013-11-20 10:30:00,49.93,49.99,49.93,49.93,25200.0,33.7819,33.8225,33.7819,33.7819,25200.0
2013-11-20 10:35:00,49.93,49.93,49.85,49.89,64700.0,33.7819,33.7819,33.7278,33.7549,64700.0
2013-11-20 10:40:00,49.89,49.89,49.84,49.86,27600.0,33.7549,33.7549,33.721,33.7346,27600.0
2013-11-20 10:45:00,49.87,49.92,49.85,49.89,59200.0,33.7413,33.7752,33.7278,33.7549,59200.0
2013-11-20 10:50:00,49.88,49.92,49.83,49.9,76800.0,33.7481,33.7752,33.7143,33.7616,76800.0
2013-11-20 10:55:00,49.9,49.93,49.88,49.9,72200.0,33.7616,33.7819,33.7481,33.7616,72200.0
2013-11-20 11:00:00,49.91,49.92,49.82,49.82,50400.0,33.7684,33.7752,33.7075,33.7075,50400.0
2013-11-20 11:05:00,49.83,49.83,49.79,49.8,43000.0,33.7143,33.7143,33.6872,33.694,43000.0
2013-11-20 11:10:00,49.79,49.79,49.66,49.66,88900.0,33.6872,33.6872,33.5993,33.5993,88900.0
2013-11-20 11:15:00,49.67,49.69,49.66,49.66,32200.0,33.606,33.6195,33.5993,33.5993,32200.0
2013-11-20 11:20:00,49.67,49.7,49.63,49.68,55400.0,33.606,33.6263,33.579,33.6128,55400.0
2013-11-20 11:25:00,49.68,49.76,49.68,49.74,49900.0,33.6128,33.6669,33.6128,33.6534,49900.0
2013-11-20 11:30:00,49.74,49.74,49.71,49.72,26800.0,33.6534,33.6534,33.6331,33.6398,26800.0
2013-11-20 11:35:00,49.72,49.72,49.68,49.68,36100.0,33.6398,33.6398,33.6128,33.6128,36100.0
2013-11-20 11:40:00,49.67,49.69,49.67,49.67,27000.0,33.606,33.6195,33.606,33.606,27000.0
2013-11-20 11:45:00,49.68,49.69,49.66,49.67,23300.0,33.6128,33.6195,33.5993,33.606,23300.0
2013-11-20 11:50:00,49.67,49.71,49.66,49.71,20500.0,33.606,33.6331,33.5993,33.6331,20500.0
2013-11-20 11:55:00,49.71,49.71,49.68,49.7,37400.0,33.6331,33.6331,33.6128,33.6263,37400.0
2013-11-20 12:00:00,49.7,49.75,49.69,49.73,38600.0,33.6263,33.6601,33.6195,33.6466,38600.0
2013-11-20 12:05:00,49.73,49.76,49.73,49.76,68100.0,33.6466,33.6669,33.6466,33.6669,68100.0
2013-11-20 12:10:00,49.75,49.75,49.66,49.69,119900.0,33.6601,33.6601,33.5993,33.6195,119900.0
2013-11-20 12:15:00,49.68,49.8,49.68,49.8,27100.0,33.6128,33.694,33.6128,33.694,27100.0
2013-11-20 12:20:00,49.8,49.86,49.79,49.86,35600.0,33.694,33.7346,33.6872,33.7346,35600.0
2013-11-20 12:25:00,49.86,49.88,49.84,49.86,29900.0,33.7346,33.7481,33.721,33.7346,29900.0
2013-11-20 12:30:00,49.86,49.86,49.84,49.85,27100.0,33.7346,33.7346,33.721,33.7278,27100.0
2013-11-20 12:35:00,49.85,49.87,49.84,49.84,97100.0,33.7278,33.7413,33.721,33.721,97100.0
2013-11-20 12:40:00,49.85,49.88,49.85,49.88,29700.0,33.7278,33.7481,33.7278,33.7481,29700.0
2013-11-20 12:45:00,49.88,49.92,49.88,49.92,16900.0,33.7481,33.7752,33.7481,33.7752,16900.0
2013-11-20 12:50:00,49.93,49.93,49.92,49.92,5800.0,33.7819,33.7819,33.7752,33.7752,5800.0
2013-11-20 12:55:00,49.92,49.93,49.89,49.9,23800.0,33.7752,33.7819,33.7549,33.7616,23800.0
2013-11-20 13:00:00,49.9,49.91,49.9,49.91,32800.0,33.7616,33.7684,33.7616,33.7684,32800.0
2013-11-20 13:05:00,49.92,49.93,49.9,49.9,17200.0,33.7752,33.7819,33.7616,33.7616,17200.0
2013-11-20 13:10:00,49.9,49.92,49.88,49.92,27100.0,33.7616,33.7752,33.7481,33.7752,27100.0
2013-11-20 13:15:00,49.92,49.92,49.89,49.9,17400.0,33.7752,33.7752,33.7549,33.7616,17400.0
2013-11-20 13:20:00,49.9,49.92,49.88,49.88,15900.0,33.7616,33.7752,33.7481,33.7481,15900.0
2013-11-20 13:25:00,49.88,49.88,49.86,49.88,16400.0,33.7481,33.7481,33.7346,33.7481,16400.0
2013-11-20 13:30:00,49.89,49.91,49.88,49.89,25600.0,33.7549,33.7684,33.7481,33.7549,25600.0
2013-11-20 13:35:00,49.9,49.9,49.88,49.88,11000.0,33.7616,33.7616,33.7481,33.7481,11000.0
2013-11-20 13:40:00,49.88,49.9,49.86,49.86,20800.0,33.7481,33.7616,33.7346,33.7346,20800.0
2013-11-20 13:45:00,49.87,49.87,49.84,49.85,13100.0,33.7413,33.7413,33.721,33.7278,13100.0
2013-11-20 13:50:00,49.86,49.87,49.84,49.86,16500.0,33.7346,33.7413,33.721,33.7346,16500.0
2013-11-20 13:55:00,49.86,49.88,49.85,49.88,10100.0,33.7346,33.7481,33.7278,33.7481,10100.0
2013-11-20 14:00:00,49.89,49.9,49.76,49.88,59500.0,33.7549,33.7616,33.6669,33.7481,59500.0
2013-11-20 14:05:00,49.87,49.88,49.57,49.62,247800.0,33.7413,33.7481,33.5384,33.5722,247800.0
2013-11-20 14:10:00,49.63,49.63,49.46,49.55,77400.0,33.579,33.579,33.4639,33.5248,77400.0
2013-11-20 14:15:00,49.54,49.64,49.53,49.63,38700.0,33.5181,33.5857,33.5113,33.579,38700.0
2013-11-20 14:20:00,49.62,49.62,49.58,49.61,27500.0,33.5722,33.5722,33.5451,33.5654,27500.0
2013-11-20 14:25:00,49.6,49.63,49.59,49.61,36500.0,33.5587,33.579,33.5519,33.5654,36500.0
2013-11-20 14:30:00,49.61,49.64,49.57,49.57,44300.0,33.5654,33.5857,33.5384,33.5384,44300.0
2013-11-20 14:35:00,49.58,49.59,49.52,49.52,20300.0,33.5451,33.5519,33.5045,33.5045,20300.0
2013-11-20 14:40:00,49.53,49.53,49.47,49.5,26900.0,33.5113,33.5113,33.4707,33.491,26900.0
2013-11-20 14:45:00,49.5,49.52,49.47,49.47,36000.0,33.491,33.5045,33.4707,33.4707,36000.0
2013-11-20 14:50:00,49.48,49.51,49.43,49.45,104500.0,33.4775,33.4978,33.4436,33.4572,104500.0
2013-11-20 14:55:00,49.45,49.46,49.39,49.43,84800.0,33.4572,33.4639,33.4166,33.4436,84800.0
2013-11-20 15:00:00,49.43,49.43,49.28,49.3,112800.0,33.4436,33.4436,33.3421,33.3557,112800.0
2013-11-20 15:05:00,49.3,49.35,49.26,49.27,69100.0,33.3557,33.3895,33.3286,33.3354,69100.0
2013-11-20 15:10:00,49.28,49.3,49.23,49.25,94600.0,33.3421,33.3557,33.3083,33.3219,94600.0
2013-11-20 15:15:00,49.25,49.27,49.23,49.23,65000.0,33.3219,33.3354,33.3083,33.3083,65000.0
2013-11-20 15:20:00,49.23,49.28,49.2,49.25,77200.0,33.3083,33.3421,33.288,33.3219,77200.0
2013-11-20 15:25:00,49.26,49.28,49.23,49.27,34100.0,33.3286,33.3421,33.3083,33.3354,34100.0
2013-11-20 15:30:00,49.27,49.27,49.2,49.21,59500.0,33.3354,33.3354,33.288,33.2948,59500.0
2013-11-20 15:35:00,49.21,49.25,49.21,49.21,65400.0,33.2948,33.3219,33.2948,33.2948,65400.0
2013-11-20 15:40:00,49.22,49.26,49.2,49.21,122200.0,33.3016,33.3286,33.288,33.2948,122200.0
2013-11-20 15:45:00,49.21,49.27,49.2,49.25,130700.0,33.2948,33.3354,33.288,33.3219,130700.0
2013-11-20 15:50:00,49.24,49.32,49.24,49.29,225000.0,33.3151,33.3692,33.3151,33.3489,225000.0
2013-11-20 15:55:00,49.29,49.3,49.23,49.25,346000.0,33.3489,33.3557,33.3083,33.3219,346000.0
2013-11-21 09:30:00,49.34,49.48,49.23,49.45,96800.0,33.3827,33.4775,33.3083,33.4572,96800.0
2013-11-21 09:35:00,49.44,49.5,49.38,49.39,33100.0,33.4504,33.491,33.4098,33.4166,33100.0
2013-11-21 09:40:00,49.38,49.44,49.36,49.4,35100.0,33.4098,33.4504,33.3963,33.4233,35100.0
2013-11-21 09:45:00,49.39,49.47,49.37,49.47,42900.0,33.4166,33.4707,33.403,33.4707,42900.0
2013-11-21 09:50:00,49.47,49.52,49.46,49.49,30700.0,33.4707,33.5045,33.4639,33.4842,30700.0
2013-11-21 09:55:00,49.49,49.5,49.42,49.43,52300.0,33.4842,33.491,33.4369,33.4436,52300.0
2013-11-21 10:00:00,49.43,49.43,49.27,49.28,73200.0,33.4436,33.4436,33.3354,33.3421,73200.0
2013-11-21 10:05:00,49.28,49.31,49.26,49.31,37400.0,33.3421,33.3624,33.3286,33.3624,37400.0
2013-11-21 10:10:00,49.31,49.41,49.31,49.41,37400.0,33.3624,33.4301,33.3624,33.4301,37400.0
2013-11-21 10:15:00,49.42,49.45,49.36,49.37,32300.0,33.4369,33.4572,33.3963,33.403,32300.0
2013-11-21 10:20:00,49.36,49.48,49.36,49.44,81500.0,33.3963,33.4775,33.3963,33.4504,81500.0
2013-11-21 10:25:00,49.44,49.48,49.42,49.44,29500.0,33.4504,33.4775,33.4369,33.4504,29500.0
2013-11-21 10:30:00,49.44,49.52,49.44,49.5,43500.0,33.4504,33.5045,33.4504,33.491,43500.0
2013-11-21 10:35:00,49.5,49.55,49.47,49.53,57000.0,33.491,33.5248,33.4707,33.5113,57000.0
2013-11-21 10:40:00,49.53,49.63,49.51,49.63,26000.0,33.5113,33.579,33.4978,33.579,26000.0
2013-11-21 10:45:00,49.64,49.69,49.6,49.6,48600.0,33.5857,33.6195,33.5587,33.5587,48600.0
2013-11-21 10:50:00,49.61,49.63,49.55,49.55,36500.0,33.5654,33.579,33.5248,33.5248,36500.0
2013-11-21 10:55:00,49.55,49.55,49.5,49.55,20900.0,33.5248,33.5248,33.491,33.5248,20900.0
2013-11-21 11:00:00,49.56,49.57,49.53,49.57,24300.0,33.5316,33.5384,33.5113,33.5384,24300.0
2013-11-21 11:05:00,49.57,49.58,49.53,49.57,38800.0,33.5384,33.5451,33.5113,33.5384,38800.0
2013-11-21 11:10:00,49.58,49.63,49.57,49.63,25800.0,33.5451,33.579,33.5384,33.579,25800.0
2013-11-21 11:15:00,49.62,49.64,49.61,49.63,25100.0,33.5722,33.5857,33.5654,33.579,25100.0
2013-11-21 11:20:00,49.62,49.63,49.57,49.57,26400.0,33.5722,33.579,33.5384,33.5384,26400.0
2013-11-21 11:25:00,49.57,49.6,49.56,49.59,18400.0,33.5384,33.5587,33.5316,33.5519,18400.0
2013-11-21 11:30:00,49.6,49.63,49.54,49.54,31100.0,33.5587,33.579,33.5181,33.5181,31100.0
2013-11-21 11:35:00,49.53,49.53,49.47,49.47,18500.0,33.5113,33.5113,33.4707,33.4707,18500.0
2013-11-21 11:40:00,49.48,49.54,49.48,49.53,15200.0,33.4775,33.5181,33.4775,33.5113,15200.0
2013-11-21 11:45:00,49.53,49.55,49.53,49.55,13400.0,33.5113,33.5248,33.5113,33.5248,13400.0
2013-11-21 11:50:00,49.55,49.58,49.54,49.56,31100.0,33.5248,33.5451,33.5181,33.5316,31100.0
2013-11-21 11:55:00,49.56,49.59,49.54,49.55,23600.0,33.5316,33.5519,33.5181,33.5248,23600.0
2013-11-21 12:00:00,49.55,49.56,49.53,49.53,15000.0,33.5248,33.5316,33.5113,33.5113,15000.0
2013-11-21 12:05:00,49.52,49.54,49.5,49.5,23300.0,33.5045,33.5181,33.491,33.491,23300.0
2013-11-21 12:10:00,49.5,49.5,49.45,49.49,9000.0,33.491,33.491,33.4572,33.4842,9000.0
2013-11-21 12:15:00,49.49,49.5,49.46,49.49,24600.0,33.4842,33.491,33.4639,33.4842,24600.0
2013-11-21 12:20:00,49.48,49.51,49.48,49.49,11600.0,33.4775,33.4978,33.4775,33.4842,11600.0
2013-11-21 12:25:00,49.51,49.52,49.48,49.51,16800.0,33.4978,33.5045,33.4775,33.4978,16800.0
2013-11-21 12:30:00,49.51,49.54,49.51,49.52,9700.0,33.4978,33.5181,33.4978,33.5045,9700.0
2013-11-21 12:35:00,49.51,49.53,49.49,49.53,11900.0,33.4978,33.5113,33.4842,33.5113,11900.0
2013-11-21 12:40:00,49.53,49.54,49.5,49.51,13300.0,33.5113,33.5181,33.491,33.4978,13300.0
2013-11-21 12:45:00,49.51,49.54,49.51,49.52,19000.0,33.4978,33.5181,33.4978,33.5045,19000.0
2013-11-21 12:50:00,49.52,49.56,49.52,49.55,18900.0,33.5045,33.5316,33.5045,33.5248,18900.0
2013-11-21 12:55:00,49.55,49.56,49.51,49.53,18800.0,33.5248,33.5316,33.4978,33.5113,18800.0
2013-11-21 13:00:00,49.53,49.56,49.53,49.54,17000.0,33.5113,33.5316,33.5113,33.5181,17000.0
2013-11-21 13:05:00,49.54,49.56,49.53,49.55,19200.0,33.5181,33.5316,33.5113,33.5248,19200.0
2013-11-21 13:10:00,49.56,49.56,49.53,49.55,14600.0,33.5316,33.5316,33.5113,33.5248,14600.0
2013-11-21 13:15:00,49.55,49.56,49.53,49.56,16900.0,33.5248,33.5316,33.5113,33.5316,16900.0
2013-11-21 13:20:00,49.56,49.56,49.54,49.55,16400.0,33.5316,33.5316,33.5181,33.5248,16400.0
2013-11-21 13:25:00,49.55,49.56,49.54,49.55,10500.0,33.5248,33.5316,33.5181,33.5248,10500.0
2013-11-21 13:30:00,49.55,49.56,49.53,49.55,15100.0,33.5248,33.5316,33.5113,33.5248,15100.0
2013-11-21 13:35:00,49.55,49.55,49.52,49.53,14400.0,33.5248,33.5248,33.5045,33.5113,14400.0
2013-11-21 13:40:00,49.53,49.61,49.52,49.6,19200.0,33.5113,33.5654,33.5045,33.5587,19200.0
2013-11-21 13:45:00,49.61,49.63,49.57,49.57,35400.0,33.5654,33.579,33.5384,33.5384,35400.0
2013-11-21 13:50:00,49.58,49.58,49.54,49.55,32500.0,33.5451,33.5451,33.5181,33.5248,32500.0
2013-11-21 13:55:00,49.55,49.56,49.53,49.55,16200.0,33.5248,33.5316,33.5113,33.5248,16200.0
2013-11-21 14:00:00,49.56,49.61,49.56,49.59,15400.0,33.5316,33.5654,33.5316,33.5519,15400.0
2013-11-21 14:05:00,49.59,49.59,49.53,49.54,20200.0,33.5519,33.5519,33.5113,33.5181,20200.0
2013-11-21 14:10:00,49.53,49.6,49.53,49.58,21300.0,33.5113,33.5587,33.5113,33.5451,21300.0
2013-11-21 14:15:00,49.58,49.6,49.57,49.58,15300.0,33.5451,33.5587,33.5384,33.5451,15300.0
2013-11-21 14:20:00,49.58,49.59,49.56,49.56,39700.0,33.5451,33.5519,33.5316,33.5316,39700.0
2013-11-21 14:25:00,49.56,49.58,49.55,49.57,31000.0,33.5316,33.5451,33.5248,33.5384,31000.0
2013-11-21 14:30:00,49.57,49.58,49.53,49.55,20000.0,33.5384,33.5451,33.5113,33.5248,20000.0
2013-11-21 14:35:00,49.55,49.55,49.5,49.5,16500.0,33.5248,33.5248,33.491,33.491,16500.0
2013-11-21 14:40:00,49.5,49.56,49.5,49.55,21800.0,33.491,33.5316,33.491,33.5248,21800.0
2013-11-21 14:45:00,49.55,49.56,49.51,49.51,18900.0,33.5248,33.5316,33.4978,33.4978,18900.0
2013-11-21 14:50:00,49.51,49.55,49.51,49.52,26100.0,33.4978,33.5248,33.4978,33.5045,26100.0
2013-11-21 14:55:00,49.53,49.54,49.52,49.53,8300.0,33.5113,33.5181,33.5045,33.5113,8300.0
2013-11-21 15:00:00,49.54,49.55,49.52,49.52,20500.0,33.5181,33.5248,33.5045,33.5045,20500.0
2013-11-21 15:05:00,49.52,49.53,49.5,49.52,34200.0,33.5045,33.5113,33.491,33.5045,34200.0
2013-11-21 15:10:00,49.51,49.53,49.5,49.5,33300.0,33.4978,33.5113,33.491,33.491,33300.0
2013-11-21 15:15:00,49.51,49.55,49.5,49.53,48300.0,33.4978,33.5248,33.491,33.5113,48300.0
2013-11-21 15:20:00,49.53,49.53,49.51,49.52,34800.0,33.5113,33.5113,33.4978,33.5045,34800.0
2013-11-21 15:25:00,49.52,49.52,49.49,49.51,19000.0,33.5045,33.5045,33.4842,33.4978,19000.0
2013-11-21 15:30:00,49.51,49.53,49.46,49.48,47800.0,33.4978,33.5113,33.4639,33.4775,47800.0
2013-11-21 15:35:00,49.48,49.5,49.46,49.5,41800.0,33.4775,33.491,33.4639,33.491,41800.0
2013-11-21 15:40:00,49.49,49.5,49.46,49.46,49700.0,33.4842,33.491,33.4639,33.4639,49700.0
2013-11-21 15:45:00,49.46,49.47,49.42,49.42,110200.0,33.4639,33.4707,33.4369,33.4369,110200.0
2013-11-21 15:50:00,49.43,49.44,49.41,49.43,106800.0,33.4436,33.4504,33.4301,33.4436,106800.0
2013-11-21 15:55:00,49.42,49.44,49.41,49.42,202800.0,33.4369,33.4504,33.4301,33.4369,202800.0
2013-11-22 09:30:00,49.45,49.45,49.31,49.36,46500.0,33.4572,33.4572,33.3624,33.3963,46500.0
2013-11-22 09:35:00,49.36,49.4,49.34,49.37,22900.0,33.3963,33.4233,33.3827,33.403,22900.0
2013-11-22 09:40:00,49.39,49.44,49.34,49.41,26600.0,33.4166,33.4504,33.3827,33.4301,26600.0
2013-11-22 09:45:00,49.42,49.43,49.35,49.41,25800.0,33.4369,33.4436,33.3895,33.4301,25800.0
2013-11-22 09:50:00,49.41,49.43,49.37,49.42,30700.0,33.4301,33.4436,33.403,33.4369,30700.0
2013-11-22 09:55:00,49.41,49.43,49.39,49.42,20600.0,33.4301,33.4436,33.4166,33.4369,20600.0
2013-11-22 10:00:00,49.42,49.49,49.4,49.41,48400.0,33.4369,33.4842,33.4233,33.4301,48400.0
2013-11-22 10:05:00,49.42,49.45,49.42,49.45,19600.0,33.4369,33.4572,33.4369,33.4572,19600.0
2013-11-22 10:10:00,49.45,49.47,49.44,49.45,73700.0,33.4572,33.4707,33.4504,33.4572,73700.0
2013-11-22 10:15:00,49.46,49.48,49.45,49.47,29900.0,33.4639,33.4775,33.4572,33.4707,29900.0
2013-11-22 10:20:00,49.47,49.57,49.44,49.56,54700.0,33.4707,33.5384,33.4504,33.5316,54700.0
2013-11-22 10:25:00,49.57,49.59,49.54,49.55,37700.0,33.5384,33.5519,33.5181,33.5248,37700.0
2013-11-22 10:30:00,49.55,49.58,49.54,49.55,46200.0,33.5248,33.5451,33.5181,33.5248,46200.0
2013-11-22 10:35:00,49.56,49.6,49.54,49.6,45300.0,33.5316,33.5587,33.5181,33.5587,45300.0
2013-11-22 10:40:00,49.6,49.63,49.59,49.63,34400.0,33.5587,33.579,33.5519,33.579,34400.0
2013-11-22 10:45:00,49.62,49.63,49.59,49.63,16500.0,33.5722,33.579,33.5519,33.579,16500.0
2013-11-22 10:50:00,49.62,49.65,49.6,49.65,26100.0,33.5722,33.5925,33.5587,33.5925,26100.0
2013-11-22 10:55:00,49.65,49.69,49.63,49.69,23400.0,33.5925,33.6195,33.579,33.6195,23400.0
2013-11-22 11:00:00,49.69,49.77,49.68,49.73,33700.0,33.6195,33.6737,33.6128,33.6466,33700.0
2013-11-22 11:05:00,49.75,49.79,49.74,49.79,19100.0,33.6601,33.6872,33.6534,33.6872,19100.0
2013-11-22 11:10:00,49.79,49.81,49.75,49.77,22000.0,33.6872,33.7007,33.6601,33.6737,22000.0
2013-11-22 11:15:00,49.77,49.78,49.75,49.78,11900.0,33.6737,33.6804,33.6601,33.6804,11900.0
2013-11-22 11:20:00,49.78,49.83,49.78,49.82,26000.0,33.6804,33.7143,33.6804,33.7075,26000.0
2013-11-22 11:25:00,49.82,49.82,49.78,49.79,21100.0,33.7075,33.7075,33.6804,33.6872,21100.0
2013-11-22 11:30:00,49.79,49.87,49.77,49.87,47300.0,33.6872,33.7413,33.6737,33.7413,47300.0
2013-11-22 11:35:00,49.87,49.88,49.85,49.88,17600.0,33.7413,33.7481,33.7278,33.7481,17600.0
2013-11-22 11:40:00,49.88,49.93,49.87,49.93,23600.0,33.7481,33.7819,33.7413,33.7819,23600.0
2013-11-22 11:45:00,49.93,49.93,49.89,49.89,20400.0,33.7819,33.7819,33.7549,33.7549,20400.0
2013-11-22 11:50:00,49.9,49.92,49.89,49.92,16700.0,33.7616,33.7752,33.7549,33.7752,16700.0
2013-11-22 11:55:00,49.92,49.95,49.91,49.94,22500.0,33.7752,33.7955,33.7684,33.7887,22500.0
2013-11-22 12:00:00,49.94,49.94,49.88,49.88,29600.0,33.7887,33.7887,33.7481,33.7481,29600.0
2013-11-22 12:05:00,49.87,49.91,49.86,49.9,30900.0,33.7413,33.7684,33.7346,33.7616,30900.0
2013-11-22 12:10:00,49.9,49.9,49.85,49.86,15100.0,33.7616,33.7616,33.7278,33.7346,15100.0
2013-11-22 12:15:00,49.87,49.87,49.82,49.85,23500.0,33.7413,33.7413,33.7075,33.7278,23500.0
2013-11-22 12:20:00,49.86,49.89,49.85,49.88,13900.0,33.7346,33.7549,33.7278,33.7481,13900.0
2013-11-22 12:25:00,49.88,49.88,49.85,49.87,13500.0,33.7481,33.7481,33.7278,33.7413,13500.0
2013-11-22 12:30:00,49.87,49.88,49.82,49.84,29300.0,33.7413,33.7481,33.7075,33.721,29300.0
2013-11-22 12:35:00,49.84,49.86,49.83,49.84,12800.0,33.721,33.7346,33.7143,33.721,12800.0
2013-11-22 12:40:00,49.83,49.83,49.82,49.83,10700.0,33.7143,33.7143,33.7075,33.7143,10700.0
2013-11-22 12:45:00,49.83,49.83,49.81,49.82,9900.0,33.7143,33.7143,33.7007,33.7075,9900.0
2013-11-22 12:50:00,49.82,49.83,49.82,49.83,9500.0,33.7075,33.7143,33.7075,33.7143,9500.0
2013-11-22 12:55:00,49.83,49.88,49.83,49.88,18400.0,33.7143,33.7481,33.7143,33.7481,18400.0
2013-11-22 13:00:00,49.87,49.93,49.87,49.93,21300.0,33.7413,33.7819,33.7413,33.7819,21300.0
2013-11-22 13:05:00,49.93,49.96,49.92,49.92,21200.0,33.7819,33.8022,33.7752,33.7752,21200.0
2013-11-22 13:10:00,49.92,49.92,49.91,49.91,8200.0,33.7752,33.7752,33.7684,33.7684,8200.0
2013-11-22 13:15:00,49.91,49.91,49.88,49.88,17200.0,33.7684,33.7684,33.7481,33.7481,17200.0
2013-11-22 13:20:00,49.88,49.94,49.88,49.92,19100.0,33.7481,33.7887,33.7481,33.7752,19100.0
2013-11-22 13:25:00,49.92,49.94,49.92,49.93,14300.0,33.7752,33.7887,33.7752,33.7819,14300.0
2013-11-22 13:30:00,49.94,49.94,49.91,49.91,13200.0,33.7887,33.7887,33.7684,33.7684,13200.0
2013-11-22 13:35:00,49.91,49.91,49.88,49.9,13700.0,33.7684,33.7684,33.7481,33.7616,13700.0
2013-11-22 13:40:00,49.9,49.9,49.84,49.87,17300.0,33.7616,33.7616,33.721,33.7413,17300.0
2013-11-22 13:45:00,49.88,49.91,49.87,49.91,12800.0,33.7481,33.7684,33.7413,33.7684,12800.0
2013-11-22 13:50:00,49.9,49.92,49.9,49.91,12000.0,33.7616,33.7752,33.7616,33.7684,12000.0
2013-11-22 13:55:00,49.91,49.95,49.9,49.94,18800.0,33.7684,33.7955,33.7616,33.7887,18800.0
2013-11-22 14:00:00,49.95,50.0,49.94,50.0,19500.0,33.7955,33.8293,33.7887,33.8293,19500.0
2013-11-22 14:05:00,50.0,50.02,49.96,50.02,59000.0,33.8293,33.8428,33.8022,33.8428,59000.0
2013-11-22 14:10:00,50.02,50.05,50.0,50.01,42900.0,33.8428,33.8631,33.8293,33.8361,42900.0
2013-11-22 14:15:00,50.01,50.04,50.0,50.0,29400.0,33.8361,33.8564,33.8293,33.8293,29400.0
2013-11-22 14:20:00,50.01,50.01,50.0,50.0,11400.0,33.8361,33.8361,33.8293,33.8293,11400.0
2013-11-22 14:25:00,50.0,50.03,49.98,50.02,25900.0,33.8293,33.8496,33.8158,33.8428,25900.0
2013-11-22 14:30:00,50.03,50.05,50.03,50.04,27900.0,33.8496,33.8631,33.8496,33.8564,27900.0
2013-11-22 14:35:00,50.05,50.06,50.03,50.05,37200.0,33.8631,33.8699,33.8496,33.8631,37200.0
2013-11-22 14:40:00,50.05,50.09,50.05,50.07,24900.0,33.8631,33.8902,33.8631,33.8767,24900.0
2013-11-22 14:45:00,50.07,50.09,50.05,50.09,22700.0,33.8767,33.8902,33.8631,33.8902,22700.0
2013-11-22 14:50:00,50.09,50.14,50.09,50.12,40900.0,33.8902,33.924,33.8902,33.9105,40900.0
2013-11-22 14:55:00,50.13,50.15,50.09,50.14,33800.0,33.9172,33.9308,33.8902,33.924,33800.0
2013-11-22 15:00:00,50.15,50.18,50.14,50.17,32500.0,33.9308,33.9511,33.924,33.9443,32500.0
2013-11-22 15:05:00,50.16,50.18,50.13,50.13,40900.0,33.9375,33.9511,33.9172,33.9172,40900.0
2013-11-22 15:10:00,50.13,50.14,50.1,50.14,30800.0,33.9172,33.924,33.8969,33.924,30800.0
2013-11-22 15:15:00,50.14,50.2,50.13,50.17,37900.0,33.924,33.9646,33.9172,33.9443,37900.0
2013-11-22 15:20:00,50.18,50.21,50.17,50.2,43300.0,33.9511,33.9714,33.9443,33.9646,43300.0
2013-11-22 15:25:00,50.2,50.2,50.16,50.16,25300.0,33.9646,33.9646,33.9375,33.9375,25300.0
2013-11-22 15:30:00,50.16,50.21,50.16,50.18,53100.0,33.9375,33.9714,33.9375,33.9511,53100.0
2013-11-22 15:35:00,50.19,50.22,50.14,50.14,75600.0,33.9578,33.9781,33.924,33.924,75600.0
2013-11-22 15:40:00,50.15,50.16,50.12,50.13,90300.0,33.9308,33.9375,33.9105,33.9172,90300.0
2013-11-22 15:45:00,50.14,50.15,50.11,50.11,81200.0,33.924,33.9308,33.9037,33.9037,81200.0
2013-11-22 15:50:00,50.11,50.12,50.08,50.09,107300.0,33.9037,33.9105,33.8834,33.8902,107300.0
2013-11-22 15:55:00,50.09,50.14,50.09,50.14,143500.0,33.8902,33.924,33.8902,33.924,143500.0
2013-11-25 09:30:00,50.26,50.41,50.18,50.22,66300.0,34.0052,34.1067,33.9511,33.9781,66300.0
2013-11-25 09:35:00,50.24,50.3,50.21,50.21,15900.0,33.9917,34.0323,33.9714,33.9714,15900.0
2013-11-25 09:40:00,50.21,50.22,50.12,50.14,16800.0,33.9714,33.9781,33.9105,33.924,16800.0
2013-11-25 09:45:00,50.14,50.14,50.03,50.06,32900.0,33.924,33.924,33.8496,33.8699,32900.0
2013-11-25 09:50:00,50.06,50.13,50.04,50.08,27700.0,33.8699,33.9172,33.8564,33.8834,27700.0
2013-11-25 09:55:00,50.09,50.12,50.04,50.08,30100.0,33.8902,33.9105,33.8564,33.8834,30100.0
2013-11-25 10:00:00,50.09,50.2,50.09,50.2,37000.0,33.8902,33.9646,33.8902,33.9646,37000.0
2013-11-25 10:05:00,50.2,50.24,50.19,50.24,22000.0,33.9646,33.9917,33.9578,33.9917,22000.0
2013-11-25 10:10:00,50.24,50.28,50.21,50.22,28400.0,33.9917,34.0187,33.9714,33.9781,28400.0
2013-11-25 10:15:00,50.22,50.23,50.1,50.11,42800.0,33.9781,33.9849,33.8969,33.9037,42800.0
2013-11-25 10:20:00,50.12,50.19,50.11,50.17,22700.0,33.9105,33.9578,33.9037,33.9443,22700.0
2013-11-25 10:25:00,50.18,50.18,50.0,50.11,88400.0,33.9511,33.9511,33.8293,33.9037,88400.0
2013-11-25 10:30:00,50.12,50.16,50.1,50.14,55900.0,33.9105,33.9375,33.8969,33.924,55900.0
2013-11-25 10:35:00,50.15,50.23,50.14,50.15,27400.0,33.9308,33.9849,33.924,33.9308,27400.0
2013-11-25 10:40:00,50.16,50.16,50.11,50.12,20300.0,33.9375,33.9375,33.9037,33.9105,20300.0
2013-11-25 10:45:00,50.12,50.13,50.08,50.09,17800.0,33.9105,33.9172,33.8834,33.8902,17800.0
2013-11-25 10:50:00,50.09,50.11,50.07,50.11,16000.0,33.8902,33.9037,33.8767,33.9037,16000.0
2013-11-25 10:55:00,50.11,50.11,50.07,50.08,16100.0,33.9037,33.9037,33.8767,33.8834,16100.0
2013-11-25 11:00:00,50.08,50.09,50.06,50.07,21400.0,33.8834,33.8902,33.8699,33.8767,21400.0
2013-11-25 11:05:00,50.07,50.08,50.05,50.07,16100.0,33.8767,33.8834,33.8631,33.8767,16100.0
2013-11-25 11:10:00,50.06,50.13,50.04,50.13,25500.0,33.8699,33.9172,33.8564,33.9172,25500.0
2013-11-25 11:15:00,50.13,50.17,50.1,50.1,47800.0,33.9172,33.9443,33.8969,33.8969,47800.0
2013-11-25 11:20:00,50.1,50.11,50.04,50.04,28700.0,33.8969,33.9037,33.8564,33.8564,28700.0
2013-11-25 11:25:00,50.04,50.05,50.01,50.03,18700.0,33.8564,33.8631,33.8361,33.8496,18700.0
2013-11-25 11:30:00,50.04,50.07,50.02,50.03,16900.0,33.8564,33.8767,33.8428,33.8496,16900.0
2013-11-25 11:35:00,50.02,50.04,50.02,50.03,18600.0,33.8428,33.8564,33.8428,33.8496,18600.0
2013-11-25 11:40:00,50.02,50.03,49.96,49.97,24900.0,33.8428,33.8496,33.8022,33.809,24900.0
2013-11-25 11:45:00,49.97,50.0,49.96,49.98,23400.0,33.809,33.8293,33.8022,33.8158,23400.0
2013-11-25 11:50:00,49.98,50.01,49.97,50.0,15300.0,33.8158,33.8361,33.809,33.8293,15300.0
2013-11-25 11:55:00,50.0,50.0,49.98,49.98,8600.0,33.8293,33.8293,33.8158,33.8158,8600.0
2013-11-25 12:00:00,49.98,50.0,49.98,50.0,11400.0,33.8158,33.8293,33.8158,33.8293,11400.0
2013-11-25 12:05:00,50.01,50.01,49.99,49.99,4900.0,33.8361,33.8361,33.8225,33.8225,4900.0
2013-11-25 12:10:00,49.99,50.0,49.98,50.0,17000.0,33.8225,33.8293,33.8158,33.8293,17000.0
2013-11-25 12:15:00,50.0,50.01,50.0,50.0,10300.0,33.8293,33.8361,33.8293,33.8293,10300.0
2013-11-25 12:20:00,50.0,50.04,50.0,50.03,18500.0,33.8293,33.8564,33.8293,33.8496,18500.0
2013-11-25 12:25:00,50.04,50.05,50.03,50.03,6500.0,33.8564,33.8631,33.8496,33.8496,6500.0
2013-11-25 12:30:00,50.03,50.04,50.01,50.01,7100.0,33.8496,33.8564,33.8361,33.8361,7100.0
2013-11-25 12:35:00,50.02,50.02,50.0,50.0,8600.0,33.8428,33.8428,33.8293,33.8293,8600.0
2013-11-25 12:40:00,50.0,50.01,49.99,49.99,3700.0,33.8293,33.8361,33.8225,33.8225,3700.0
2013-11-25 12:45:00,49.99,50.0,49.99,49.99,5500.0,33.8225,33.8293,33.8225,33.8225,5500.0
2013-11-25 12:50:00,49.99,50.0,49.97,49.97,8200.0,33.8225,33.8293,33.809,33.809,8200.0
2013-11-25 12:55:00,49.97,49.99,49.96,49.99,12500.0,33.809,33.8225,33.8022,33.8225,12500.0
2013-11-25 13:00:00,49.98,50.01,49.98,50.01,7400.0,33.8158,33.8361,33.8158,33.8361,7400.0
2013-11-25 13:05:00,50.01,50.01,49.97,50.0,13000.0,33.8361,33.8361,33.809,33.8293,13000.0
2013-11-25 13:10:00,50.01,50.01,49.99,50.0,25100.0,33.8361,33.8361,33.8225,33.8293,25100.0
2013-11-25 13:15:00,50.0,50.02,50.0,50.01,13100.0,33.8293,33.8428,33.8293,33.8361,13100.0
2013-11-25 13:20:00,50.02,50.03,49.99,50.0,13800.0,33.8428,33.8496,33.8225,33.8293,13800.0
2013-11-25 13:25:00,50.0,50.03,49.98,50.03,75900.0,33.8293,33.8496,33.8158,33.8496,75900.0
2013-11-25 13:30:00,50.03,50.06,50.02,50.06,15600.0,33.8496,33.8699,33.8428,33.8699,15600.0
2013-11-25 13:35:00,50.06,50.09,50.05,50.07,9500.0,33.8699,33.8902,33.8631,33.8767,9500.0
2013-11-25 13:40:00,50.06,50.09,50.03,50.08,32000.0,33.8699,33.8902,33.8496,33.8834,32000.0
2013-11-25 13:45:00,50.08,50.1,50.07,50.09,19700.0,33.8834,33.8969,33.8767,33.8902,19700.0
2013-11-25 13:50:00,50.09,50.09,50.07,50.07,6000.0,33.8902,33.8902,33.8767,33.8767,6000.0
2013-11-25 13:55:00,50.07,50.07,50.03,50.06,13500.0,33.8767,33.8767,33.8496,33.8699,13500.0
2013-11-25 14:00:00,50.06,50.09,50.06,50.09,8500.0,33.8699,33.8902,33.8699,33.8902,8500.0
2013-11-25 14:05:00,50.08,50.09,50.06,50.06,11400.0,33.8834,33.8902,33.8699,33.8699,11400.0
2013-11-25 14:10:00,50.06,50.1,50.06,50.08,15500.0,33.8699,33.8969,33.8699,33.8834,15500.0
2013-11-25 14:15:00,50.08,50.09,50.07,50.09,16100.0,33.8834,33.8902,33.8767,33.8902,16100.0
2013-11-25 14:20:00,50.09,50.1,50.03,50.03,21000.0,33.8902,33.8969,33.8496,33.8496,21000.0
2013-11-25 14:25:00,50.04,50.04,50.01,50.01,12900.0,33.8564,33.8564,33.8361,33.8361,12900.0
2013-11-25 14:30:00,50.02,50.03,50.01,50.02,9900.0,33.8428,33.8496,33.8361,33.8428,9900.0
2013-11-25 14:35:00,50.01,50.05,50.0,50.05,14900.0,33.8361,33.8631,33.8293,33.8631,14900.0
2013-11-25 14:40:00,50.04,50.04,49.99,49.99,18000.0,33.8564,33.8564,33.8225,33.8225,18000.0
2013-11-25 14:45:00,49.99,50.0,49.98,49.98,10100.0,33.8225,33.8293,33.8158,33.8158,10100.0
2013-11-25 14:50:00,49.98,49.99,49.97,49.98,19300.0,33.8158,33.8225,33.809,33.8158,19300.0
2013-11-25 14:55:00,49.98,49.98,49.96,49.96,26200.0,33.8158,33.8158,33.8022,33.8022,26200.0
2013-11-25 15:00:00,49.96,49.97,49.92,49.94,108200.0,33.8022,33.809,33.7752,33.7887,108200.0
2013-11-25 15:05:00,49.95,49.95,49.86,49.86,50300.0,33.7955,33.7955,33.7346,33.7346,50300.0
2013-11-25 15:10:00,49.87,49.87,49.84,49.85,29100.0,33.7413,33.7413,33.721,33.7278,29100.0
2013-11-25 15:15:00,49.85,49.88,49.85,49.87,25500.0,33.7278,33.7481,33.7278,33.7413,25500.0
2013-11-25 15:20:00,49.86,49.87,49.85,49.86,24000.0,33.7346,33.7413,33.7278,33.7346,24000.0
2013-11-25 15:25:00,49.87,49.9,49.85,49.9,31700.0,33.7413,33.7616,33.7278,33.7616,31700.0
2013-11-25 15:30:00,49.89,49.9,49.85,49.85,19300.0,33.7549,33.7616,33.7278,33.7278,19300.0
2013-11-25 15:35:00,49.85,49.85,49.82,49.84,31500.0,33.7278,33.7278,33.7075,33.721,31500.0
2013-11-25 15:40:00,49.84,49.86,49.84,49.84,30300.0,33.721,33.7346,33.721,33.721,30300.0
2013-11-25 15:45:00,49.85,49.87,49.84,49.85,33700.0,33.7278,33.7413,33.721,33.7278,33700.0
2013-11-25 15:50:00,49.84,49.84,49.82,49.83,68300.0,33.721,33.721,33.7075,33.7143,68300.0
2013-11-25 15:55:00,49.83,49.9,49.82,49.88,200000.0,33.7143,33.7616,33.7075,33.7481,200000.0
2013-11-26 09:30:00,50.06,50.25,50.04,50.23,106800.0,33.8699,33.9984,33.8564,33.9849,106800.0
2013-11-26 09:35:00,50.22,50.22,50.13,50.2,30500.0,33.9781,33.9781,33.9172,33.9646,30500.0
2013-11-26 09:40:00,50.21,50.23,50.16,50.19,35600.0,33.9714,33.9849,33.9375,33.9578,35600.0
2013-11-26 09:45:00,50.18,50.2,50.1,50.11,77200.0,33.9511,33.9646,33.8969,33.9037,77200.0
2013-11-26 09:50:00,50.11,50.15,50.11,50.12,39900.0,33.9037,33.9308,33.9037,33.9105,39900.0
2013-11-26 09:55:00,50.13,50.24,50.13,50.24,30300.0,33.9172,33.9917,33.9172,33.9917,30300.0
2013-11-26 10:00:00,50.24,50.29,50.21,50.22,35200.0,33.9917,34.0255,33.9714,33.9781,35200.0
2013-11-26 10:05:00,50.23,50.27,50.21,50.25,26800.0,33.9849,34.012,33.9714,33.9984,26800.0
2013-11-26 10:10:00,50.26,50.36,50.26,50.36,40700.0,34.0052,34.0729,34.0052,34.0729,40700.0
2013-11-26 10:15:00,50.37,50.37,50.21,50.26,90200.0,34.0796,34.0796,33.9714,34.0052,90200.0
2013-11-26 10:20:00,50.25,50.27,50.17,50.18,121500.0,33.9984,34.012,33.9443,33.9511,121500.0
2013-11-26 10:25:00,50.18,50.21,50.17,50.17,14400.0,33.9511,33.9714,33.9443,33.9443,14400.0
2013-11-26 10:30:00,50.18,50.21,50.16,50.2,27700.0,33.9511,33.9714,33.9375,33.9646,27700.0
2013-11-26 10:35:00,50.19,50.19,50.1,50.12,21000.0,33.9578,33.9578,33.8969,33.9105,21000.0
2013-11-26 10:40:00,50.12,50.16,50.12,50.16,35000.0,33.9105,33.9375,33.9105,33.9375,35000.0
2013-11-26 10:45:00,50.15,50.18,50.15,50.18,38700.0,33.9308,33.9511,33.9308,33.9511,38700.0
2013-11-26 10:50:00,50.18,50.19,50.16,50.18,22700.0,33.9511,33.9578,33.9375,33.9511,22700.0
2013-11-26 10:55:00,50.17,50.2,50.14,50.18,50400.0,33.9443,33.9646,33.924,33.9511,50400.0
2013-11-26 11:00:00,50.19,50.27,50.17,50.26,142100.0,33.9578,34.012,33.9443,34.0052,142100.0
2013-11-26 11:05:00,50.27,50.29,50.25,50.26,31300.0,34.012,34.0255,33.9984,34.0052,31300.0
2013-11-26 11:10:00,50.26,50.28,50.26,50.27,17900.0,34.0052,34.0187,34.0052,34.012,17900.0
2013-11-26 11:15:00,50.27,50.32,50.27,50.28,26800.0,34.012,34.0458,34.012,34.0187,26800.0
2013-11-26 11:20:00,50.28,50.29,50.24,50.24,21300.0,34.0187,34.0255,33.9917,33.9917,21300.0
2013-11-26 11:25:00,50.24,50.25,50.17,50.19,27800.0,33.9917,33.9984,33.9443,33.9578,27800.0
2013-11-26 11:30:00,50.2,50.25,50.19,50.23,34800.0,33.9646,33.9984,33.9578,33.9849,34800.0
2013-11-26 11:35:00,50.23,50.27,50.22,50.24,17300.0,33.9849,34.012,33.9781,33.9917,17300.0
2013-11-26 11:40:00,50.25,50.3,50.25,50.3,11500.0,33.9984,34.0323,33.9984,34.0323,11500.0
2013-11-26 11:45:00,50.29,50.32,50.28,50.32,9700.0,34.0255,34.0458,34.0187,34.0458,9700.0
2013-11-26 11:50:00,50.31,50.33,50.26,50.27,43000.0,34.039,34.0526,34.0052,34.012,43000.0
2013-11-26 11:55:00,50.27,50.27,50.23,50.25,12700.0,34.012,34.012,33.9849,33.9984,12700.0
2013-11-26 12:00:00,50.26,50.33,50.25,50.33,13200.0,34.0052,34.0526,33.9984,34.0526,13200.0
2013-11-26 12:05:00,50.33,50.34,50.29,50.29,12000.0,34.0526,34.0593,34.0255,34.0255,12000.0
2013-11-26 12:10:00,50.3,50.34,50.29,50.34,10400.0,34.0323,34.0593,34.0255,34.0593,10400.0
2013-11-26 12:15:00,50.34,50.34,50.3,50.33,7600.0,34.0593,34.0593,34.0323,34.0526,7600.0
2013-11-26 12:20:00,50.34,50.4,50.34,50.39,14800.0,34.0593,34.0999,34.0593,34.0932,14800.0
2013-11-26 12:25:00,50.38,50.38,50.36,50.38,5900.0,34.0864,34.0864,34.0729,34.0864,5900.0
2013-11-26 12:30:00,50.39,50.42,50.38,50.4,21200.0,34.0932,34.1135,34.0864,34.0999,21200.0
2013-11-26 12:35:00,50.41,50.41,50.39,50.4,8500.0,34.1067,34.1067,34.0932,34.0999,8500.0
2013-11-26 12:40:00,50.41,50.41,50.4,50.4,4200.0,34.1067,34.1067,34.0999,34.0999,4200.0
2013-11-26 12:45:00,50.4,50.41,50.38,50.38,10300.0,34.0999,34.1067,34.0864,34.0864,10300.0
2013-11-26 12:50:00,50.38,50.38,50.31,50.31,9900.0,34.0864,34.0864,34.039,34.039,9900.0
2013-11-26 12:55:00,50.32,50.32,50.29,50.29,9400.0,34.0458,34.0458,34.0255,34.0255,9400.0
2013-11-26 13:00:00,50.29,50.36,50.29,50.36,12300.0,34.0255,34.0729,34.0255,34.0729,12300.0
2013-11-26 13:05:00,50.36,50.39,50.35,50.35,8800.0,34.0729,34.0932,34.0661,34.0661,8800.0
2013-11-26 13:10:00,50.36,50.4,50.35,50.4,14800.0,34.0729,34.0999,34.0661,34.0999,14800.0
2013-11-26 13:15:00,50.41,50.41,50.39,50.41,6200.0,34.1067,34.1067,34.0932,34.1067,6200.0
2013-11-26 13:20:00,50.41,50.41,50.38,50.39,13800.0,34.1067,34.1067,34.0864,34.0932,13800.0
2013-11-26 13:25:00,50.39,50.44,50.38,50.44,17200.0,34.0932,34.127,34.0864,34.127,17200.0
2013-11-26 13:30:00,50.43,50.45,50.42,50.45,18400.0,34.1202,34.1338,34.1135,34.1338,18400.0
2013-11-26 13:35:00,50.45,50.46,50.42,50.42,17600.0,34.1338,34.1405,34.1135,34.1135,17600.0
2013-11-26 13:40:00,50.42,50.49,50.42,50.49,19400.0,34.1135,34.1608,34.1135,34.1608,19400.0
2013-11-26 13:45:00,50.48,50.49,50.46,50.49,11400.0,34.1541,34.1608,34.1405,34.1608,11400.0
2013-11-26 13:50:00,50.5,50.51,50.49,50.51,12700.0,34.1676,34.1743,34.1608,34.1743,12700.0
2013-11-26 13:55:00,50.51,50.52,50.5,50.51,23700.0,34.1743,34.1811,34.1676,34.1743,23700.0
2013-11-26 14:00:00,50.52,50.54,50.5,50.51,23400.0,34.1811,34.1946,34.1676,34.1743,23400.0
2013-11-26 14:05:00,50.52,50.56,50.51,50.56,19200.0,34.1811,34.2082,34.1743,34.2082,19200.0
2013-11-26 14:10:00,50.56,50.56,50.52,50.52,21900.0,34.2082,34.2082,34.1811,34.1811,21900.0
2013-11-26 14:15:00,50.52,50.55,50.52,50.53,14300.0,34.1811,34.2014,34.1811,34.1879,14300.0
2013-11-26 14:20:00,50.53,50.6,50.52,50.6,44900.0,34.1879,34.2352,34.1811,34.2352,44900.0
2013-11-26 14:25:00,50.59,50.65,50.58,50.64,38600.0,34.2285,34.2691,34.2217,34.2623,38600.0
2013-11-26 14:30:00,50.65,50.67,50.63,50.66,31800.0,34.2691,34.2826,34.2555,34.2758,31800.0
2013-11-26 14:35:00,50.67,50.67,50.63,50.65,53500.0,34.2826,34.2826,34.2555,34.2691,53500.0
2013-11-26 14:40:00,50.66,50.67,50.63,50.63,39100.0,34.2758,34.2826,34.2555,34.2555,39100.0
2013-11-26 14:45:00,50.63,50.66,50.61,50.62,25400.0,34.2555,34.2758,34.242,34.2488,25400.0
2013-11-26 14:50:00,50.61,50.68,50.61,50.62,32700.0,34.242,34.2894,34.242,34.2488,32700.0
2013-11-26 14:55:00,50.64,50.64,50.59,50.59,14800.0,34.2623,34.2623,34.2285,34.2285,14800.0
2013-11-26 15:00:00,50.59,50.59,50.55,50.56,47800.0,34.2285,34.2285,34.2014,34.2082,47800.0
2013-11-26 15:05:00,50.55,50.61,50.55,50.59,41600.0,34.2014,34.242,34.2014,34.2285,41600.0
2013-11-26 15:10:00,50.6,50.61,50.56,50.56,39400.0,34.2352,34.242,34.2082,34.2082,39400.0
2013-11-26 15:15:00,50.56,50.57,50.53,50.55,58300.0,34.2082,34.2149,34.1879,34.2014,58300.0
2013-11-26 15:20:00,50.56,50.59,50.55,50.57,132600.0,34.2082,34.2285,34.2014,34.2149,132600.0
2013-11-26 15:25:00,50.58,50.6,50.57,50.59,51300.0,34.2217,34.2352,34.2149,34.2285,51300.0
2013-11-26 15:30:00,50.59,50.61,50.59,50.61,30400.0,34.2285,34.242,34.2285,34.242,30400.0
2013-11-26 15:35:00,50.61,50.61,50.57,50.58,36100.0,34.242,34.242,34.2149,34.2217,36100.0
2013-11-26 15:40:00,50.58,50.62,50.57,50.61,97200.0,34.2217,34.2488,34.2149,34.242,97200.0
2013-11-26 15:45:00,50.62,50.62,50.47,50.47,154500.0,34.2488,34.2488,34.1473,34.1473,154500.0
2013-11-26 15:50:00,50.48,50.51,50.45,50.45,117300.0,34.1541,34.1743,34.1338,34.1338,117300.0
2013-11-26 15:55:00,50.45,50.5,50.41,50.48,340000.0,34.1338,34.1676,34.1067,34.1541,340000.0
2013-11-27 09:30:00,50.49,50.52,50.39,50.42,48100.0,34.1608,34.1811,34.0932,34.1135,48100.0
2013-11-27 09:35:00,50.44,50.59,50.41,50.51,22200.0,34.127,34.2285,34.1067,34.1743,22200.0
2013-11-27 09:40:00,50.52,50.58,50.4,50.42,18600.0,34.1811,34.2217,34.0999,34.1135,18600.0
2013-11-27 09:45:00,50.43,50.56,50.41,50.55,9600.0,34.1202,34.2082,34.1067,34.2014,9600.0
2013-11-27 09:50:00,50.55,50.6,50.53,50.54,9000.0,34.2014,34.2352,34.1879,34.1946,9000.0
2013-11-27 09:55:00,50.55,50.56,50.48,50.54,16200.0,34.2014,34.2082,34.1541,34.1946,16200.0
2013-11-27 10:00:00,50.54,50.55,50.44,50.46,37400.0,34.1946,34.2014,34.127,34.1405,37400.0
2013-11-27 10:05:00,50.46,50.51,50.46,50.5,12400.0,34.1405,34.1743,34.1405,34.1676,12400.0
2013-11-27 10:10:00,50.51,50.55,50.51,50.53,35000.0,34.1743,34.2014,34.1743,34.1879,35000.0
2013-11-27 10:15:00,50.53,50.54,50.45,50.45,32400.0,34.1879,34.1946,34.1338,34.1338,32400.0
2013-11-27 10:20:00,50.45,50.46,50.38,50.4,90700.0,34.1338,34.1405,34.0864,34.0999,90700.0
2013-11-27 10:25:00,50.4,50.46,50.4,50.44,20500.0,34.0999,34.1405,34.0999,34.127,20500.0
2013-11-27 10:30:00,50.44,50.5,50.44,50.48,15300.0,34.127,34.1676,34.127,34.1541,15300.0
2013-11-27 10:35:00,50.48,50.53,50.46,50.51,16500.0,34.1541,34.1879,34.1405,34.1743,16500.0
2013-11-27 10:40:00,50.5,50.54,50.48,50.48,36000.0,34.1676,34.1946,34.1541,34.1541,36000.0
2013-11-27 10:45:00,50.48,50.5,50.44,50.45,13800.0,34.1541,34.1676,34.127,34.1338,13800.0
2013-11-27 10:50:00,50.45,50.5,50.44,50.49,29400.0,34.1338,34.1676,34.127,34.1608,29400.0
2013-11-27 10:55:00,50.49,50.52,50.48,50.5,26800.0,34.1608,34.1811,34.1541,34.1676,26800.0
2013-11-27 11:00:00,50.51,50.55,50.51,50.53,17200.0,34.1743,34.2014,34.1743,34.1879,17200.0
2013-11-27 11:05:00,50.52,50.53,50.49,50.5,13300.0,34.1811,34.1879,34.1608,34.1676,13300.0
2013-11-27 11:10:00,50.49,50.5,50.44,50.45,17400.0,34.1608,34.1676,34.127,34.1338,17400.0
2013-11-27 11:15:00,50.44,50.53,50.44,50.51,47100.0,34.127,34.1879,34.127,34.1743,47100.0
2013-11-27 11:20:00,50.51,50.53,50.51,50.53,4200.0,34.1743,34.1879,34.1743,34.1879,4200.0
2013-11-27 11:25:00,50.52,50.53,50.49,50.5,11400.0,34.1811,34.1879,34.1608,34.1676,11400.0
2013-11-27 11:30:00,50.5,50.5,50.48,50.5,11000.0,34.1676,34.1676,34.1541,34.1676,11000.0
2013-11-27 11:35:00,50.5,50.51,50.49,50.49,8300.0,34.1676,34.1743,34.1608,34.1608,8300.0
2013-11-27 11:40:00,50.48,50.5,50.47,50.5,11900.0,34.1541,34.1676,34.1473,34.1676,11900.0
2013-11-27 11:45:00,50.5,50.51,50.48,50.5,10700.0,34.1676,34.1743,34.1541,34.1676,10700.0
2013-11-27 11:50:00,50.49,50.51,50.47,50.48,16100.0,34.1608,34.1743,34.1473,34.1541,16100.0
2013-11-27 11:55:00,50.48,50.53,50.48,50.52,17000.0,34.1541,34.1879,34.1541,34.1811,17000.0
2013-11-27 12:00:00,50.52,50.52,50.48,50.48,10800.0,34.1811,34.1811,34.1541,34.1541,10800.0
2013-11-27 12:05:00,50.48,50.5,50.47,50.5,13000.0,34.1541,34.1676,34.1473,34.1676,13000.0
2013-11-27 12:10:00,50.49,50.54,50.49,50.54,36600.0,34.1608,34.1946,34.1608,34.1946,36600.0
2013-11-27 12:15:00,50.55,50.55,50.53,50.54,14000.0,34.2014,34.2014,34.1879,34.1946,14000.0
2013-11-27 12:20:00,50.54,50.56,50.54,50.54,25900.0,34.1946,34.2082,34.1946,34.1946,25900.0
2013-11-27 12:25:00,50.54,50.55,50.54,50.54,6100.0,34.1946,34.2014,34.1946,34.1946,6100.0
2013-11-27 12:30:00,50.54,50.55,50.54,50.55,10300.0,34.1946,34.2014,34.1946,34.2014,10300.0
2013-11-27 12:35:00,50.55,50.56,50.54,50.56,16000.0,34.2014,34.2082,34.1946,34.2082,16000.0
2013-11-27 12:40:00,50.56,50.58,50.55,50.58,11600.0,34.2082,34.2217,34.2014,34.2217,11600.0
2013-11-27 12:45:00,50.58,50.58,50.55,50.55,12600.0,34.2217,34.2217,34.2014,34.2014,12600.0
2013-11-27 12:50:00,50.55,50.56,50.54,50.55,5800.0,34.2014,34.2082,34.1946,34.2014,5800.0
2013-11-27 12:55:00,50.55,50.57,50.49,50.49,22800.0,34.2014,34.2149,34.1608,34.1608,22800.0
2013-11-27 13:00:00,50.5,50.5,50.44,50.47,19400.0,34.1676,34.1676,34.127,34.1473,19400.0
2013-11-27 13:05:00,50.48,50.55,50.48,50.54,16600.0,34.1541,34.2014,34.1541,34.1946,16600.0
2013-11-27 13:10:00,50.54,50.56,50.53,50.56,12200.0,34.1946,34.2082,34.1879,34.2082,12200.0
2013-11-27 13:15:00,50.55,50.56,50.52,50.53,19800.0,34.2014,34.2082,34.1811,34.1879,19800.0
2013-11-27 13:20:00,50.52,50.55,50.52,50.55,9300.0,34.1811,34.2014,34.1811,34.2014,9300.0
2013-11-27 13:25:00,50.55,50.55,50.53,50.55,13500.0,34.2014,34.2014,34.1879,34.2014,13500.0
2013-11-27 13:30:00,50.55,50.55,50.53,50.54,8000.0,34.2014,34.2014,34.1879,34.1946,8000.0
2013-11-27 13:35:00,50.54,50.55,50.53,50.55,19900.0,34.1946,34.2014,34.1879,34.2014,19900.0
2013-11-27 13:40:00,50.54,50.57,50.53,50.53,21400.0,34.1946,34.2149,34.1879,34.1879,21400.0
2013-11-27 13:45:00,50.53,50.54,50.52,50.54,28400.0,34.1879,34.1946,34.1811,34.1946,28400.0
2013-11-27 13:50:00,50.55,50.55,50.51,50.51,7900.0,34.2014,34.2014,34.1743,34.1743,7900.0
2013-11-27 13:55:00,50.51,50.53,50.51,50.52,8900.0,34.1743,34.1879,34.1743,34.1811,8900.0
2013-11-27 14:00:00,50.53,50.53,50.51,50.52,9700.0,34.1879,34.1879,34.1743,34.1811,9700.0
2013-11-27 14:05:00,50.52,50.52,50.51,50.51,2600.0,34.1811,34.1811,34.1743,34.1743,2600.0
2013-11-27 14:10:00,50.51,50.52,50.5,50.52,11500.0,34.1743,34.1811,34.1676,34.1811,11500.0
2013-11-27 14:15:00,50.52,50.52,50.5,50.51,6400.0,34.1811,34.1811,34.1676,34.1743,6400.0
2013-11-27 14:20:00,50.51,50.52,50.5,50.51,12500.0,34.1743,34.1811,34.1676,34.1743,12500.0
2013-11-27 14:25:00,50.51,50.51,50.5,50.51,10700.0,34.1743,34.1743,34.1676,34.1743,10700.0
2013-11-27 14:30:00,50.51,50.54,50.51,50.54,13300.0,34.1743,34.1946,34.1743,34.1946,13300.0
2013-11-27 14:35:00,50.54,50.55,50.53,50.54,12500.0,34.1946,34.2014,34.1879,34.1946,12500.0
2013-11-27 14:40:00,50.54,50.55,50.54,50.54,5800.0,34.1946,34.2014,34.1946,34.1946,5800.0
2013-11-27 14:45:00,50.55,50.59,50.55,50.58,14500.0,34.2014,34.2285,34.2014,34.2217,14500.0
2013-11-27 14:50:00,50.59,50.61,50.57,50.58,10700.0,34.2285,34.242,34.2149,34.2217,10700.0
2013-11-27 14:55:00,50.57,50.59,50.56,50.57,10700.0,34.2149,34.2285,34.2082,34.2149,10700.0
2013-11-27 15:00:00,50.56,50.57,50.54,50.56,8900.0,34.2082,34.2149,34.1946,34.2082,8900.0
2013-11-27 15:05:00,50.56,50.58,50.55,50.58,11400.0,34.2082,34.2217,34.2014,34.2217,11400.0
2013-11-27 15:10:00,50.58,50.59,50.55,50.56,18000.0,34.2217,34.2285,34.2014,34.2082,18000.0
2013-11-27 15:15:00,50.56,50.57,50.53,50.54,12900.0,34.2082,34.2149,34.1879,34.1946,12900.0
2013-11-27 15:20:00,50.54,50.54,50.52,50.52,7700.0,34.1946,34.1946,34.1811,34.1811,7700.0
2013-11-27 15:25:00,50.53,50.53,50.52,50.53,9500.0,34.1879,34.1879,34.1811,34.1879,9500.0
2013-11-27 15:30:00,50.52,50.53,50.52,50.53,14400.0,34.1811,34.1879,34.1811,34.1879,14400.0
2013-11-27 15:35:00,50.53,50.53,50.5,50.53,26300.0,34.1879,34.1879,34.1676,34.1879,26300.0
2013-11-27 15:40:00,50.52,50.57,50.52,50.56,45900.0,34.1811,34.2149,34.1811,34.2082,45900.0
2013-11-27 15:45:00,50.56,50.57,50.55,50.56,21700.0,34.2082,34.2149,34.2014,34.2082,21700.0
2013-11-27 15:50:00,50.55,50.56,50.53,50.54,65100.0,34.2014,34.2082,34.1879,34.1946,65100.0
2013-11-27 15:55:00,50.54,50.57,50.54,50.55,63300.0,34.1946,34.2149,34.1946,34.2014,63300.0
2013-11-29 09:30:00,50.51,50.79,50.37,50.69,55900.0,34.1743,34.3638,34.0796,34.2961,55900.0
2013-11-29 09:35:00,50.69,50.81,50.66,50.75,46900.0,34.2961,34.3773,34.2758,34.3367,46900.0
2013-11-29 09:40:00,50.74,50.8,50.73,50.79,22100.0,34.33,34.3706,34.3232,34.3638,22100.0
2013-11-29 09:45:00,50.79,50.89,50.78,50.87,8500.0,34.3638,34.4315,34.357,34.4179,8500.0
2013-11-29 09:50:00,50.88,50.91,50.86,50.9,31500.0,34.4247,34.445,34.4112,34.4382,31500.0
2013-11-29 09:55:00,50.9,50.92,50.8,50.84,17600.0,34.4382,34.4517,34.3706,34.3976,17600.0
2013-11-29 10:00:00,50.85,50.85,50.82,50.82,34800.0,34.4044,34.4044,34.3841,34.3841,34800.0
2013-11-29 10:05:00,50.82,50.82,50.71,50.71,27100.0,34.3841,34.3841,34.3097,34.3097,27100.0
2013-11-29 10:10:00,50.71,50.73,50.69,50.69,10100.0,34.3097,34.3232,34.2961,34.2961,10100.0
2013-11-29 10:15:00,50.69,50.69,50.65,50.66,21200.0,34.2961,34.2961,34.2691,34.2758,21200.0
2013-11-29 10:20:00,50.66,50.66,50.58,50.61,20100.0,34.2758,34.2758,34.2217,34.242,20100.0
2013-11-29 10:25:00,50.6,50.62,50.6,50.6,16100.0,34.2352,34.2488,34.2352,34.2352,16100.0
2013-11-29 10:30:00,50.6,50.63,50.6,50.62,11400.0,34.2352,34.2555,34.2352,34.2488,11400.0
2013-11-29 10:35:00,50.63,50.63,50.59,50.62,18900.0,34.2555,34.2555,34.2285,34.2488,18900.0
2013-11-29 10:40:00,50.62,50.63,50.59,50.59,9300.0,34.2488,34.2555,34.2285,34.2285,9300.0
2013-11-29 10:45:00,50.59,50.59,50.52,50.52,18500.0,34.2285,34.2285,34.1811,34.1811,18500.0
2013-11-29 10:50:00,50.52,50.53,50.51,50.51,16800.0,34.1811,34.1879,34.1743,34.1743,16800.0
2013-11-29 10:55:00,50.51,50.55,50.51,50.54,12600.0,34.1743,34.2014,34.1743,34.1946,12600.0
2013-11-29 11:00:00,50.55,50.56,50.54,50.56,10100.0,34.2014,34.2082,34.1946,34.2082,10100.0
2013-11-29 11:05:00,50.55,50.55,50.53,50.53,11200.0,34.2014,34.2014,34.1879,34.1879,11200.0
2013-11-29 11:10:00,50.52,50.52,50.49,50.49,6100.0,34.1811,34.1811,34.1608,34.1608,6100.0
2013-11-29 11:15:00,50.5,50.55,50.49,50.55,10600.0,34.1676,34.2014,34.1608,34.2014,10600.0
2013-11-29 11:20:00,50.55,50.6,50.55,50.58,13200.0,34.2014,34.2352,34.2014,34.2217,13200.0
2013-11-29 11:25:00,50.58,50.59,50.58,50.59,9600.0,34.2217,34.2285,34.2217,34.2285,9600.0
2013-11-29 11:30:00,50.59,50.61,50.58,50.59,8900.0,34.2285,34.242,34.2217,34.2285,8900.0
2013-11-29 11:35:00,50.6,50.6,50.58,50.6,16500.0,34.2352,34.2352,34.2217,34.2352,16500.0
2013-11-29 11:40:00,50.6,50.6,50.56,50.58,12400.0,34.2352,34.2352,34.2082,34.2217,12400.0
2013-11-29 11:45:00,50.58,50.6,50.58,50.58,8600.0,34.2217,34.2352,34.2217,34.2217,8600.0
2013-11-29 11:50:00,50.59,50.61,50.59,50.61,9000.0,34.2285,34.242,34.2285,34.242,9000.0
2013-11-29 11:55:00,50.61,50.62,50.58,50.59,10200.0,34.242,34.2488,34.2217,34.2285,10200.0
2013-11-29 12:00:00,50.59,50.59,50.55,50.55,11900.0,34.2285,34.2285,34.2014,34.2014,11900.0
2013-11-29 12:05:00,50.55,50.55,50.52,50.52,14900.0,34.2014,34.2014,34.1811,34.1811,14900.0
2013-11-29 12:10:00,50.52,50.55,50.51,50.54,20900.0,34.1811,34.2014,34.1743,34.1946,20900.0
2013-11-29 12:15:00,50.54,50.59,50.54,50.59,17700.0,34.1946,34.2285,34.1946,34.2285,17700.0
2013-11-29 12:20:00,50.59,50.59,50.57,50.58,8000.0,34.2285,34.2285,34.2149,34.2217,8000.0
2013-11-29 12:25:00,50.57,50.6,50.57,50.59,9700.0,34.2149,34.2352,34.2149,34.2285,9700.0
2013-11-29 12:30:00,50.59,50.59,50.56,50.57,15200.0,34.2285,34.2285,34.2082,34.2149,15200.0
2013-11-29 12:35:00,50.57,50.58,50.53,50.55,23100.0,34.2149,34.2217,34.1879,34.2014,23100.0
2013-11-29 12:40:00,50.56,50.56,50.49,50.5,28000.0,34.2082,34.2082,34.1608,34.1676,28000.0
2013-11-29 12:45:00,50.49,50.49,50.38,50.39,52300.0,34.1608,34.1608,34.0864,34.0932,52300.0
2013-11-29 12:50:00,50.39,50.47,50.35,50.45,59400.0,34.0932,34.1473,34.0661,34.1338,59400.0
2013-11-29 12:55:00,50.45,50.47,50.35,50.42,133500.0,34.1338,34.1473,34.0661,34.1135,133500.0
2013-12-02 09:30:00,50.22,50.35,50.2,50.34,57500.0,33.9781,34.0661,33.9646,34.0593,57500.0
2013-12-02 09:35:00,50.3,50.35,50.25,50.28,32300.0,34.0323,34.0661,33.9984,34.0187,32300.0
2013-12-02 09:40:00,50.26,50.27,50.14,50.14,18300.0,34.0052,34.012,33.924,33.924,18300.0
2013-12-02 09:45:00,50.14,50.23,50.14,50.22,18600.0,33.924,33.9849,33.924,33.9781,18600.0
2013-12-02 09:50:00,50.22,50.26,50.21,50.23,25800.0,33.9781,34.0052,33.9714,33.9849,25800.0
2013-12-02 09:55:00,50.23,50.23,50.08,50.09,21700.0,33.9849,33.9849,33.8834,33.8902,21700.0
2013-12-02 10:00:00,50.09,50.12,50.06,50.11,29700.0,33.8902,33.9105,33.8699,33.9037,29700.0
2013-12-02 10:05:00,50.11,50.14,50.0,50.03,26200.0,33.9037,33.924,33.8293,33.8496,26200.0
2013-12-02 10:10:00,50.03,50.07,49.94,49.97,68100.0,33.8496,33.8767,33.7887,33.809,68100.0
2013-12-02 10:15:00,49.98,49.99,49.95,49.98,34100.0,33.8158,33.8225,33.7955,33.8158,34100.0
2013-12-02 10:20:00,49.99,50.09,49.99,50.07,16900.0,33.8225,33.8902,33.8225,33.8767,16900.0
2013-12-02 10:25:00,50.07,50.1,50.06,50.1,9300.0,33.8767,33.8969,33.8699,33.8969,9300.0
2013-12-02 10:30:00,50.09,50.12,50.07,50.07,27200.0,33.8902,33.9105,33.8767,33.8767,27200.0
2013-12-02 10:35:00,50.07,50.09,50.07,50.08,18600.0,33.8767,33.8902,33.8767,33.8834,18600.0
2013-12-02 10:40:00,50.08,50.12,50.07,50.1,18100.0,33.8834,33.9105,33.8767,33.8969,18100.0
2013-12-02 10:45:00,50.1,50.11,50.06,50.07,22000.0,33.8969,33.9037,33.8699,33.8767,22000.0
2013-12-02 10:50:00,50.08,50.1,50.05,50.1,24400.0,33.8834,33.8969,33.8631,33.8969,24400.0
2013-12-02 10:55:00,50.1,50.1,50.06,50.1,22500.0,33.8969,33.8969,33.8699,33.8969,22500.0
2013-12-02 11:00:00,50.1,50.11,50.08,50.11,18000.0,33.8969,33.9037,33.8834,33.9037,18000.0
2013-12-02 11:05:00,50.11,50.17,50.11,50.16,15500.0,33.9037,33.9443,33.9037,33.9375,15500.0
2013-12-02 11:10:00,50.16,50.16,50.11,50.14,10700.0,33.9375,33.9375,33.9037,33.924,10700.0
2013-12-02 11:15:00,50.14,50.15,50.08,50.08,19500.0,33.924,33.9308,33.8834,33.8834,19500.0
2013-12-02 11:20:00,50.08,50.14,50.05,50.13,20600.0,33.8834,33.924,33.8631,33.9172,20600.0
2013-12-02 11:25:00,50.14,50.19,50.13,50.19,23100.0,33.924,33.9578,33.9172,33.9578,23100.0
2013-12-02 11:30:00,50.18,50.21,50.13,50.13,16900.0,33.9511,33.9714,33.9172,33.9172,16900.0
2013-12-02 11:35:00,50.12,50.16,50.1,50.16,19800.0,33.9105,33.9375,33.8969,33.9375,19800.0
2013-12-02 11:40:00,50.16,50.17,50.13,50.15,8200.0,33.9375,33.9443,33.9172,33.9308,8200.0
2013-12-02 11:45:00,50.16,50.24,50.16,50.24,13100.0,33.9375,33.9917,33.9375,33.9917,13100.0
2013-12-02 11:50:00,50.25,50.32,50.24,50.32,12400.0,33.9984,34.0458,33.9917,34.0458,12400.0
2013-12-02 11:55:00,50.33,50.33,50.27,50.27,12300.0,34.0526,34.0526,34.012,34.012,12300.0
2013-12-02 12:00:00,50.27,50.27,50.23,50.26,9200.0,34.012,34.012,33.9849,34.0052,9200.0
2013-12-02 12:05:00,50.25,50.28,50.25,50.27,8000.0,33.9984,34.0187,33.9984,34.012,8000.0
2013-12-02 12:10:00,50.27,50.27,50.26,50.27,4200.0,34.012,34.012,34.0052,34.012,4200.0
2013-12-02 12:15:00,50.28,50.37,50.28,50.37,14200.0,34.0187,34.0796,34.0187,34.0796,14200.0
2013-12-02 12:20:00,50.36,50.39,50.36,50.37,9300.0,34.0729,34.0932,34.0729,34.0796,9300.0
2013-12-02 12:25:00,50.36,50.39,50.35,50.36,14400.0,34.0729,34.0932,34.0661,34.0729,14400.0
2013-12-02 12:30:00,50.35,50.37,50.35,50.36,4800.0,34.0661,34.0796,34.0661,34.0729,4800.0
2013-12-02 12:35:00,50.35,50.37,50.35,50.36,8300.0,34.0661,34.0796,34.0661,34.0729,8300.0
2013-12-02 12:40:00,50.36,50.36,50.35,50.36,9200.0,34.0729,34.0729,34.0661,34.0729,9200.0
2013-12-02 12:45:00,50.36,50.39,50.35,50.39,4800.0,34.0729,34.0932,34.0661,34.0932,4800.0
2013-12-02 12:50:00,50.39,50.39,50.37,50.38,8700.0,34.0932,34.0932,34.0796,34.0864,8700.0
2013-12-02 12:55:00,50.37,50.37,50.35,50.36,17900.0,34.0796,34.0796,34.0661,34.0729,17900.0
2013-12-02 13:00:00,50.35,50.43,50.35,50.42,25100.0,34.0661,34.1202,34.0661,34.1135,25100.0
2013-12-02 13:05:00,50.41,50.43,50.4,50.4,6100.0,34.1067,34.1202,34.0999,34.0999,6100.0
2013-12-02 13:10:00,50.4,50.4,50.32,50.37,25100.0,34.0999,34.0999,34.0458,34.0796,25100.0
2013-12-02 13:15:00,50.37,50.37,50.34,50.35,17400.0,34.0796,34.0796,34.0593,34.0661,17400.0
2013-12-02 13:20:00,50.34,50.4,50.34,50.4,38700.0,34.0593,34.0999,34.0593,34.0999,38700.0
2013-12-02 13:25:00,50.4,50.41,50.38,50.39,9300.0,34.0999,34.1067,34.0864,34.0932,9300.0
2013-12-02 13:30:00,50.39,50.39,50.31,50.31,11400.0,34.0932,34.0932,34.039,34.039,11400.0
2013-12-02 13:35:00,50.31,50.37,50.31,50.37,11000.0,34.039,34.0796,34.039,34.0796,11000.0
2013-12-02 13:40:00,50.37,50.37,50.36,50.37,9700.0,34.0796,34.0796,34.0729,34.0796,9700.0
2013-12-02 13:45:00,50.37,50.38,50.34,50.34,10200.0,34.0796,34.0864,34.0593,34.0593,10200.0
2013-12-02 13:50:00,50.34,50.38,50.33,50.38,13400.0,34.0593,34.0864,34.0526,34.0864,13400.0
2013-12-02 13:55:00,50.37,50.38,50.36,50.38,10800.0,34.0796,34.0864,34.0729,34.0864,10800.0
2013-12-02 14:00:00,50.38,50.38,50.34,50.34,6800.0,34.0864,34.0864,34.0593,34.0593,6800.0
2013-12-02 14:05:00,50.34,50.36,50.34,50.34,16500.0,34.0593,34.0729,34.0593,34.0593,16500.0
2013-12-02 14:10:00,50.35,50.37,50.34,50.35,9700.0,34.0661,34.0796,34.0593,34.0661,9700.0
2013-12-02 14:15:00,50.35,50.35,50.29,50.3,60900.0,34.0661,34.0661,34.0255,34.0323,60900.0
2013-12-02 14:20:00,50.3,50.3,50.28,50.29,15200.0,34.0323,34.0323,34.0187,34.0255,15200.0
2013-12-02 14:25:00,50.29,50.3,50.26,50.28,20200.0,34.0255,34.0323,34.0052,34.0187,20200.0
2013-12-02 14:30:00,50.29,50.29,50.27,50.27,8000.0,34.0255,34.0255,34.012,34.012,8000.0
2013-12-02 14:35:00,50.27,50.31,50.27,50.27,13400.0,34.012,34.039,34.012,34.012,13400.0
2013-12-02 14:40:00,50.28,50.29,50.27,50.27,9900.0,34.0187,34.0255,34.012,34.012,9900.0
2013-12-02 14:45:00,50.27,50.29,50.25,50.28,8000.0,34.012,34.0255,33.9984,34.0187,8000.0
2013-12-02 14:50:00,50.28,50.3,50.26,50.28,14900.0,34.0187,34.0323,34.0052,34.0187,14900.0
2013-12-02 14:55:00,50.28,50.29,50.25,50.25,17500.0,34.0187,34.0255,33.9984,33.9984,17500.0
2013-12-02 15:00:00,50.24,50.28,50.23,50.23,12800.0,33.9917,34.0187,33.9849,33.9849,12800.0
2013-12-02 15:05:00,50.23,50.27,50.23,50.27,11500.0,33.9849,34.012,33.9849,34.012,11500.0
2013-12-02 15:10:00,50.27,50.27,50.24,50.24,11600.0,34.012,34.012,33.9917,33.9917,11600.0
2013-12-02 15:15:00,50.24,50.3,50.24,50.28,19500.0,33.9917,34.0323,33.9917,34.0187,19500.0
2013-12-02 15:20:00,50.27,50.3,50.27,50.29,15600.0,34.012,34.0323,34.012,34.0255,15600.0
2013-12-02 15:25:00,50.29,50.3,50.19,50.21,41100.0,34.0255,34.0323,33.9578,33.9714,41100.0
2013-12-02 15:30:00,50.22,50.23,50.13,50.2,41000.0,33.9781,33.9849,33.9172,33.9646,41000.0
2013-12-02 15:35:00,50.2,50.24,50.19,50.24,24100.0,33.9646,33.9917,33.9578,33.9917,24100.0
2013-12-02 15:40:00,50.23,50.26,50.23,50.24,36000.0,33.9849,34.0052,33.9849,33.9917,36000.0
2013-12-02 15:45:00,50.24,50.26,50.22,50.24,38000.0,33.9917,34.0052,33.9781,33.9917,38000.0
2013-12-02 15:50:00,50.23,50.24,50.18,50.24,55500.0,33.9849,33.9917,33.9511,33.9917,55500.0
2013-12-02 15:55:00,50.24,50.27,50.19,50.26,131800.0,33.9917,34.012,33.9578,34.0052,131800.0
2013-12-03 09:30:00,50.2,50.22,50.0,50.19,70700.0,33.9646,33.9781,33.8293,33.9578,70700.0
2013-12-03 09:35:00,50.2,50.23,50.18,50.2,23400.0,33.9646,33.9849,33.9511,33.9646,23400.0
2013-12-03 09:40:00,50.21,50.4,50.21,50.39,42500.0,33.9714,34.0999,33.9714,34.0932,42500.0
2013-12-03 09:45:00,50.39,50.41,50.3,50.38,20000.0,34.0932,34.1067,34.0323,34.0864,20000.0
2013-12-03 09:50:00,50.38,50.51,50.37,50.51,14700.0,34.0864,34.1743,34.0796,34.1743,14700.0
2013-12-03 09:55:00,50.51,50.53,50.47,50.51,19900.0,34.1743,34.1879,34.1473,34.1743,19900.0
2013-12-03 10:00:00,50.5,50.56,50.5,50.53,27400.0,34.1676,34.2082,34.1676,34.1879,27400.0
2013-12-03 10:05:00,50.53,50.54,50.5,50.54,16900.0,34.1879,34.1946,34.1676,34.1946,16900.0
2013-12-03 10:10:00,50.53,50.56,50.51,50.54,22600.0,34.1879,34.2082,34.1743,34.1946,22600.0
2013-12-03 10:15:00,50.54,50.55,50.5,50.51,14300.0,34.1946,34.2014,34.1676,34.1743,14300.0
2013-12-03 10:20:00,50.51,50.52,50.49,50.5,16900.0,34.1743,34.1811,34.1608,34.1676,16900.0
2013-12-03 10:25:00,50.52,50.54,50.47,50.48,22600.0,34.1811,34.1946,34.1473,34.1541,22600.0
2013-12-03 10:30:00,50.48,50.53,50.48,50.51,20900.0,34.1541,34.1879,34.1541,34.1743,20900.0
2013-12-03 10:35:00,50.5,50.54,50.5,50.52,34600.0,34.1676,34.1946,34.1676,34.1811,34600.0
2013-12-03 10:40:00,50.53,50.53,50.48,50.5,18000.0,34.1879,34.1879,34.1541,34.1676,18000.0
2013-12-03 10:45:00,50.5,50.5,50.48,50.5,14500.0,34.1676,34.1676,34.1541,34.1676,14500.0
2013-12-03 10:50:00,50.5,50.51,50.48,50.48,12500.0,34.1676,34.1743,34.1541,34.1541,12500.0
2013-12-03 10:55:00,50.48,50.51,50.47,50.49,17300.0,34.1541,34.1743,34.1473,34.1608,17300.0
2013-12-03 11:00:00,50.5,50.51,50.46,50.47,24300.0,34.1676,34.1743,34.1405,34.1473,24300.0
2013-12-03 11:05:00,50.47,50.52,50.47,50.51,16100.0,34.1473,34.1811,34.1473,34.1743,16100.0
2013-12-03 11:10:00,50.5,50.51,50.48,50.48,17600.0,34.1676,34.1743,34.1541,34.1541,17600.0
2013-12-03 11:15:00,50.48,50.48,50.43,50.44,11100.0,34.1541,34.1541,34.1202,34.127,11100.0
2013-12-03 11:20:00,50.44,50.47,50.42,50.46,10100.0,34.127,34.1473,34.1135,34.1405,10100.0
2013-12-03 11:25:00,50.45,50.45,50.39,50.42,20100.0,34.1338,34.1338,34.0932,34.1135,20100.0
2013-12-03 11:30:00,50.43,50.43,50.39,50.39,17000.0,34.1202,34.1202,34.0932,34.0932,17000.0
2013-12-03 11:35:00,50.4,50.43,50.38,50.43,13700.0,34.0999,34.1202,34.0864,34.1202,13700.0
2013-12-03 11:40:00,50.43,50.43,50.36,50.41,43500.0,34.1202,34.1202,34.0729,34.1067,43500.0
2013-12-03 11:45:00,50.41,50.43,50.36,50.38,26500.0,34.1067,34.1202,34.0729,34.0864,26500.0
2013-12-03 11:50:00,50.38,50.43,50.35,50.4,39100.0,34.0864,34.1202,34.0661,34.0999,39100.0
2013-12-03 11:55:00,50.41,50.44,50.39,50.39,15600.0,34.1067,34.127,34.0932,34.0932,15600.0
2013-12-03 12:00:00,50.4,50.43,50.4,50.42,14700.0,34.0999,34.1202,34.0999,34.1135,14700.0
2013-12-03 12:05:00,50.43,50.48,50.43,50.47,19200.0,34.1202,34.1541,34.1202,34.1473,19200.0
2013-12-03 12:10:00,50.46,50.48,50.45,50.47,12200.0,34.1405,34.1541,34.1338,34.1473,12200.0
2013-12-03 12:15:00,50.47,50.48,50.43,50.43,13600.0,34.1473,34.1541,34.1202,34.1202,13600.0
2013-12-03 12:20:00,50.43,50.44,50.42,50.43,9500.0,34.1202,34.127,34.1135,34.1202,9500.0
2013-12-03 12:25:00,50.43,50.44,50.41,50.42,14800.0,34.1202,34.127,34.1067,34.1135,14800.0
2013-12-03 12:30:00,50.43,50.45,50.42,50.44,21000.0,34.1202,34.1338,34.1135,34.127,21000.0
2013-12-03 12:35:00,50.44,50.48,50.44,50.48,11000.0,34.127,34.1541,34.127,34.1541,11000.0
2013-12-03 12:40:00,50.47,50.48,50.45,50.46,19900.0,34.1473,34.1541,34.1338,34.1405,19900.0
2013-12-03 12:45:00,50.46,50.47,50.41,50.42,75300.0,34.1405,34.1473,34.1067,34.1135,75300.0
2013-12-03 12:50:00,50.43,50.46,50.39,50.39,19100.0,34.1202,34.1405,34.0932,34.0932,19100.0
2013-12-03 12:55:00,50.39,50.41,50.36,50.37,19300.0,34.0932,34.1067,34.0729,34.0796,19300.0
2013-12-03 13:00:00,50.38,50.38,50.33,50.33,17500.0,34.0864,34.0864,34.0526,34.0526,17500.0
2013-12-03 13:05:00,50.33,50.35,50.32,50.34,15300.0,34.0526,34.0661,34.0458,34.0593,15300.0
2013-12-03 13:10:00,50.34,50.35,50.31,50.32,6700.0,34.0593,34.0661,34.039,34.0458,6700.0
2013-12-03 13:15:00,50.31,50.33,50.3,50.33,11900.0,34.039,34.0526,34.0323,34.0526,11900.0
2013-12-03 13:20:00,50.33,50.34,50.28,50.28,15700.0,34.0526,34.0593,34.0187,34.0187,15700.0
2013-12-03 13:25:00,50.28,50.29,50.25,50.28,14200.0,34.0187,34.0255,33.9984,34.0187,14200.0
2013-12-03 13:30:00,50.28,50.3,50.28,50.29,16400.0,34.0187,34.0323,34.0187,34.0255,16400.0
2013-12-03 13:35:00,50.3,50.31,50.28,50.29,11500.0,34.0323,34.039,34.0187,34.0255,11500.0
2013-12-03 13:40:00,50.3,50.33,50.3,50.31,14600.0,34.0323,34.0526,34.0323,34.039,14600.0
2013-12-03 13:45:00,50.31,50.37,50.31,50.36,9200.0,34.039,34.0796,34.039,34.0729,9200.0
2013-12-03 13:50:00,50.36,50.42,50.34,50.42,12700.0,34.0729,34.1135,34.0593,34.1135,12700.0
2013-12-03 13:55:00,50.42,50.43,50.4,50.41,11300.0,34.1135,34.1202,34.0999,34.1067,11300.0
2013-12-03 14:00:00,50.41,50.42,50.39,50.4,13200.0,34.1067,34.1135,34.0932,34.0999,13200.0
2013-12-03 14:05:00,50.39,50.4,50.36,50.36,17400.0,34.0932,34.0999,34.0729,34.0729,17400.0
2013-12-03 14:10:00,50.36,50.41,50.35,50.4,13400.0,34.0729,34.1067,34.0661,34.0999,13400.0
2013-12-03 14:15:00,50.4,50.4,50.33,50.34,17100.0,34.0999,34.0999,34.0526,34.0593,17100.0
2013-12-03 14:20:00,50.35,50.41,50.35,50.39,13000.0,34.0661,34.1067,34.0661,34.0932,13000.0
2013-12-03 14:25:00,50.4,50.41,50.38,50.41,11900.0,34.0999,34.1067,34.0864,34.1067,11900.0
2013-12-03 14:30:00,50.41,50.47,50.39,50.46,27900.0,34.1067,34.1473,34.0932,34.1405,27900.0
2013-12-03 14:35:00,50.46,50.52,50.46,50.51,17800.0,34.1405,34.1811,34.1405,34.1743,17800.0
2013-12-03 14:40:00,50.51,50.53,50.51,50.53,14000.0,34.1743,34.1879,34.1743,34.1879,14000.0
2013-12-03 14:45:00,50.53,50.55,50.52,50.54,17200.0,34.1879,34.2014,34.1811,34.1946,17200.0
2013-12-03 14:50:00,50.54,50.56,50.53,50.55,11600.0,34.1946,34.2082,34.1879,34.2014,11600.0
2013-12-03 14:55:00,50.56,50.58,50.55,50.58,17000.0,34.2082,34.2217,34.2014,34.2217,17000.0
2013-12-03 15:00:00,50.57,50.57,50.52,50.55,22000.0,34.2149,34.2149,34.1811,34.2014,22000.0
2013-12-03 15:05:00,50.55,50.57,50.52,50.54,29300.0,34.2014,34.2149,34.1811,34.1946,29300.0
2013-12-03 15:10:00,50.54,50.55,50.51,50.51,22600.0,34.1946,34.2014,34.1743,34.1743,22600.0
2013-12-03 15:15:00,50.52,50.56,50.51,50.55,15800.0,34.1811,34.2082,34.1743,34.2014,15800.0
2013-12-03 15:20:00,50.56,50.56,50.51,50.51,26900.0,34.2082,34.2082,34.1743,34.1743,26900.0
2013-12-03 15:25:00,50.51,50.53,50.5,50.53,28700.0,34.1743,34.1879,34.1676,34.1879,28700.0
2013-12-03 15:30:00,50.52,50.58,50.51,50.56,48400.0,34.1811,34.2217,34.1743,34.2082,48400.0
2013-12-03 15:35:00,50.57,50.58,50.52,50.52,29100.0,34.2149,34.2217,34.1811,34.1811,29100.0
2013-12-03 15:40:00,50.52,50.53,50.48,50.5,67200.0,34.1811,34.1879,34.1541,34.1676,67200.0
2013-12-03 15:45:00,50.51,50.53,50.48,50.53,79900.0,34.1743,34.1879,34.1541,34.1879,79900.0
2013-12-03 15:50:00,50.53,50.54,50.46,50.47,79300.0,34.1879,34.1946,34.1405,34.1473,79300.0
2013-12-03 15:55:00,50.47,50.6,50.47,50.6,140800.0,34.1473,34.2352,34.1473,34.2352,140800.0
2013-12-04 09:30:00,50.39,50.51,50.3,50.42,67100.0,34.0932,34.1743,34.0323,34.1135,67100.0
2013-12-04 09:35:00,50.39,50.48,50.3,50.48,67700.0,34.0932,34.1541,34.0323,34.1541,67700.0
2013-12-04 09:40:00,50.47,50.5,50.39,50.44,29200.0,34.1473,34.1676,34.0932,34.127,29200.0
2013-12-04 09:45:00,50.44,50.47,50.4,50.45,30100.0,34.127,34.1473,34.0999,34.1338,30100.0
2013-12-04 09:50:00,50.46,50.52,50.46,50.51,28200.0,34.1405,34.1811,34.1405,34.1743,28200.0
2013-12-04 09:55:00,50.51,50.57,50.46,50.55,22100.0,34.1743,34.2149,34.1405,34.2014,22100.0
2013-12-04 10:00:00,50.54,50.73,50.53,50.69,69400.0,34.1946,34.3232,34.1879,34.2961,69400.0
2013-12-04 10:05:00,50.7,50.8,50.7,50.75,39900.0,34.3029,34.3706,34.3029,34.3367,39900.0
2013-12-04 10:10:00,50.75,50.82,50.73,50.81,47500.0,34.3367,34.3841,34.3232,34.3773,47500.0
2013-12-04 10:15:00,50.8,50.82,50.75,50.75,39300.0,34.3706,34.3841,34.3367,34.3367,39300.0
2013-12-04 10:20:00,50.76,50.85,50.76,50.84,48600.0,34.3435,34.4044,34.3435,34.3976,48600.0
2013-12-04 10:25:00,50.85,50.89,50.85,50.88,35000.0,34.4044,34.4315,34.4044,34.4247,35000.0
2013-12-04 10:30:00,50.89,50.93,50.85,50.85,28900.0,34.4315,34.4585,34.4044,34.4044,28900.0
2013-12-04 10:35:00,50.85,50.92,50.85,50.91,39700.0,34.4044,34.4517,34.4044,34.445,39700.0
2013-12-04 10:40:00,50.91,50.94,50.91,50.91,19600.0,34.445,34.4653,34.445,34.445,19600.0
2013-12-04 10:45:00,50.91,50.91,50.87,50.9,22100.0,34.445,34.445,34.4179,34.4382,22100.0
2013-12-04 10:50:00,50.9,50.91,50.89,50.9,23000.0,34.4382,34.445,34.4315,34.4382,23000.0
2013-12-04 10:55:00,50.91,50.93,50.87,50.9,25000.0,34.445,34.4585,34.4179,34.4382,25000.0
2013-12-04 11:00:00,50.9,50.9,50.85,50.87,22600.0,34.4382,34.4382,34.4044,34.4179,22600.0
2013-12-04 11:05:00,50.88,50.91,50.87,50.88,16000.0,34.4247,34.445,34.4179,34.4247,16000.0
2013-12-04 11:10:00,50.88,50.88,50.84,50.85,26100.0,34.4247,34.4247,34.3976,34.4044,26100.0
2013-12-04 11:15:00,50.85,50.86,50.8,50.8,22900.0,34.4044,34.4112,34.3706,34.3706,22900.0
2013-12-04 11:20:00,50.8,50.84,50.79,50.79,20500.0,34.3706,34.3976,34.3638,34.3638,20500.0
2013-12-04 11:25:00,50.8,50.8,50.74,50.75,25600.0,34.3706,34.3706,34.33,34.3367,25600.0
2013-12-04 11:30:00,50.76,50.77,50.74,50.74,20300.0,34.3435,34.3503,34.33,34.33,20300.0
2013-12-04 11:35:00,50.74,50.77,50.74,50.76,14400.0,34.33,34.3503,34.33,34.3435,14400.0
2013-12-04 11:40:00,50.75,50.75,50.71,50.72,25200.0,34.3367,34.3367,34.3097,34.3164,25200.0
2013-12-04 11:45:00,50.71,50.73,50.66,50.66,32700.0,34.3097,34.3232,34.2758,34.2758,32700.0
2013-12-04 11:50:00,50.66,50.72,50.65,50.71,17200.0,34.2758,34.3164,34.2691,34.3097,17200.0
2013-12-04 11:55:00,50.71,50.76,50.71,50.75,13700.0,34.3097,34.3435,34.3097,34.3367,13700.0
2013-12-04 12:00:00,50.75,50.75,50.68,50.68,35000.0,34.3367,34.3367,34.2894,34.2894,35000.0
2013-12-04 12:05:00,50.69,50.69,50.65,50.67,16000.0,34.2961,34.2961,34.2691,34.2826,16000.0
2013-12-04 12:10:00,50.67,50.71,50.65,50.66,14800.0,34.2826,34.3097,34.2691,34.2758,14800.0
2013-12-04 12:15:00,50.66,50.67,50.59,50.59,21700.0,34.2758,34.2826,34.2285,34.2285,21700.0
2013-12-04 12:20:00,50.59,50.59,50.54,50.55,41800.0,34.2285,34.2285,34.1946,34.2014,41800.0
2013-12-04 12:25:00,50.55,50.57,50.53,50.55,19100.0,34.2014,34.2149,34.1879,34.2014,19100.0
2013-12-04 12:30:00,50.54,50.64,50.54,50.63,11200.0,34.1946,34.2623,34.1946,34.2555,11200.0
2013-12-04 12:35:00,50.63,50.67,50.63,50.67,10900.0,34.2555,34.2826,34.2555,34.2826,10900.0
2013-12-04 12:40:00,50.67,50.68,50.65,50.66,12100.0,34.2826,34.2894,34.2691,34.2758,12100.0
2013-12-04 12:45:00,50.67,50.73,50.67,50.7,11100.0,34.2826,34.3232,34.2826,34.3029,11100.0
2013-12-04 12:50:00,50.7,50.72,50.67,50.67,15200.0,34.3029,34.3164,34.2826,34.2826,15200.0
2013-12-04 12:55:00,50.68,50.68,50.61,50.64,20800.0,34.2894,34.2894,34.242,34.2623,20800.0
2013-12-04 13:00:00,50.63,50.67,50.62,50.63,14000.0,34.2555,34.2826,34.2488,34.2555,14000.0
2013-12-04 13:05:00,50.64,50.64,50.54,50.56,17000.0,34.2623,34.2623,34.1946,34.2082,17000.0
2013-12-04 13:10:00,50.57,50.57,50.5,50.51,16200.0,34.2149,34.2149,34.1676,34.1743,16200.0
2013-12-04 13:15:00,50.51,50.51,50.45,50.47,14500.0,34.1743,34.1743,34.1338,34.1473,14500.0
2013-12-04 13:20:00,50.47,50.47,50.36,50.38,27000.0,34.1473,34.1473,34.0729,34.0864,27000.0
2013-12-04 13:25:00,50.37,50.38,50.28,50.28,24400.0,34.0796,34.0864,34.0187,34.0187,24400.0
2013-12-04 13:30:00,50.28,50.32,50.19,50.3,44500.0,34.0187,34.0458,33.9578,34.0323,44500.0
2013-12-04 13:35:00,50.3,50.35,50.27,50.35,14800.0,34.0323,34.0661,34.012,34.0661,14800.0
2013-12-04 13:40:00,50.34,50.37,50.33,50.36,17400.0,34.0593,34.0796,34.0526,34.0729,17400.0
2013-12-04 13:45:00,50.36,50.41,50.35,50.39,12700.0,34.0729,34.1067,34.0661,34.0932,12700.0
2013-12-04 13:50:00,50.39,50.42,50.37,50.42,11800.0,34.0932,34.1135,34.0796,34.1135,11800.0
2013-12-04 13:55:00,50.43,50.46,50.41,50.46,16400.0,34.1202,34.1405,34.1067,34.1405,16400.0
2013-12-04 14:00:00,50.47,50.55,50.46,50.55,22700.0,34.1473,34.2014,34.1405,34.2014,22700.0
2013-12-04 14:05:00,50.56,50.61,50.55,50.56,20600.0,34.2082,34.242,34.2014,34.2082,20600.0
2013-12-04 14:10:00,50.56,50.69,50.55,50.67,14500.0,34.2082,34.2961,34.2014,34.2826,14500.0
2013-12-04 14:15:00,50.68,50.74,50.66,50.74,19500.0,34.2894,34.33,34.2758,34.33,19500.0
2013-12-04 14:20:00,50.73,50.74,50.66,50.67,22100.0,34.3232,34.33,34.2758,34.2826,22100.0
2013-12-04 14:25:00,50.67,50.71,50.66,50.68,16300.0,34.2826,34.3097,34.2758,34.2894,16300.0
2013-12-04 14:30:00,50.69,50.71,50.67,50.69,16000.0,34.2961,34.3097,34.2826,34.2961,16000.0
2013-12-04 14:35:00,50.7,50.76,50.7,50.73,14200.0,34.3029,34.3435,34.3029,34.3232,14200.0
2013-12-04 14:40:00,50.73,50.76,50.73,50.75,11000.0,34.3232,34.3435,34.3232,34.3367,11000.0
2013-12-04 14:45:00,50.75,50.75,50.69,50.69,13700.0,34.3367,34.3367,34.2961,34.2961,13700.0
2013-12-04 14:50:00,50.69,50.73,50.69,50.72,8400.0,34.2961,34.3232,34.2961,34.3164,8400.0
2013-12-04 14:55:00,50.72,50.72,50.63,50.66,13500.0,34.3164,34.3164,34.2555,34.2758,13500.0
2013-12-04 15:00:00,50.66,50.69,50.65,50.66,13400.0,34.2758,34.2961,34.2691,34.2758,13400.0
2013-12-04 15:05:00,50.65,50.66,50.64,50.64,11700.0,34.2691,34.2758,34.2623,34.2623,11700.0
2013-12-04 15:10:00,50.65,50.68,50.64,50.64,27800.0,34.2691,34.2894,34.2623,34.2623,27800.0
2013-12-04 15:15:00,50.65,50.73,50.64,50.73,26100.0,34.2691,34.3232,34.2623,34.3232,26100.0
2013-12-04 15:20:00,50.73,50.73,50.66,50.68,22900.0,34.3232,34.3232,34.2758,34.2894,22900.0
2013-12-04 15:25:00,50.68,50.73,50.68,50.73,14400.0,34.2894,34.3232,34.2894,34.3232,14400.0
2013-12-04 15:30:00,50.73,50.76,50.66,50.76,24200.0,34.3232,34.3435,34.2758,34.3435,24200.0
2013-12-04 15:35:00,50.75,50.77,50.71,50.71,30700.0,34.3367,34.3503,34.3097,34.3097,30700.0
2013-12-04 15:40:00,50.72,50.79,50.71,50.78,26100.0,34.3164,34.3638,34.3097,34.357,26100.0
2013-12-04 15:45:00,50.77,50.79,50.73,50.74,62800.0,34.3503,34.3638,34.3232,34.33,62800.0
2013-12-04 15:50:00,50.74,50.76,50.73,50.73,44800.0,34.33,34.3435,34.3232,34.3232,44800.0
2013-12-04 15:55:00,50.73,50.73,50.7,50.7,60700.0,34.3232,34.3232,34.3029,34.3029,60700.0
2013-12-05 09:30:00,50.49,50.67,50.49,50.52,56600.0,34.1608,34.2826,34.1608,34.1811,56600.0
2013-12-05 09:35:00,50.5,50.58,50.43,50.53,22800.0,34.1676,34.2217,34.1202,34.1879,22800.0
2013-12-05 09:40:00,50.51,50.53,50.29,50.29,24100.0,34.1743,34.1879,34.0255,34.0255,24100.0
2013-12-05 09:45:00,50.29,50.36,50.22,50.22,60500.0,34.0255,34.0729,33.9781,33.9781,60500.0
2013-12-05 09:50:00,50.23,50.31,50.2,50.3,44400.0,33.9849,34.039,33.9646,34.0323,44400.0
2013-12-05 09:55:00,50.3,50.33,50.29,50.32,30500.0,34.0323,34.0526,34.0255,34.0458,30500.0
2013-12-05 10:00:00,50.31,50.51,50.3,50.5,47300.0,34.039,34.1743,34.0323,34.1676,47300.0
2013-12-05 10:05:00,50.49,50.49,50.41,50.43,23100.0,34.1608,34.1608,34.1067,34.1202,23100.0
2013-12-05 10:10:00,50.43,50.47,50.42,50.45,29800.0,34.1202,34.1473,34.1135,34.1338,29800.0
2013-12-05 10:15:00,50.44,50.49,50.43,50.48,18300.0,34.127,34.1608,34.1202,34.1541,18300.0
2013-12-05 10:20:00,50.48,50.5,50.41,50.42,17900.0,34.1541,34.1676,34.1067,34.1135,17900.0
2013-12-05 10:25:00,50.41,50.41,50.36,50.37,51100.0,34.1067,34.1067,34.0729,34.0796,51100.0
2013-12-05 10:30:00,50.37,50.38,50.33,50.34,47400.0,34.0796,34.0864,34.0526,34.0593,47400.0
2013-12-05 10:35:00,50.34,50.35,50.33,50.34,20100.0,34.0593,34.0661,34.0526,34.0593,20100.0
2013-12-05 10:40:00,50.33,50.33,50.26,50.26,87300.0,34.0526,34.0526,34.0052,34.0052,87300.0
2013-12-05 10:45:00,50.26,50.27,50.18,50.21,53400.0,34.0052,34.012,33.9511,33.9714,53400.0
2013-12-05 10:50:00,50.2,50.39,50.19,50.38,79600.0,33.9646,34.0932,33.9578,34.0864,79600.0
2013-12-05 10:55:00,50.38,50.42,50.38,50.39,34200.0,34.0864,34.1135,34.0864,34.0932,34200.0
2013-12-05 11:00:00,50.4,50.41,50.34,50.38,27800.0,34.0999,34.1067,34.0593,34.0864,27800.0
2013-12-05 11:05:00,50.37,50.39,50.36,50.38,40300.0,34.0796,34.0932,34.0729,34.0864,40300.0
2013-12-05 11:10:00,50.39,50.4,50.35,50.36,24300.0,34.0932,34.0999,34.0661,34.0729,24300.0
2013-12-05 11:15:00,50.36,50.36,50.33,50.35,25600.0,34.0729,34.0729,34.0526,34.0661,25600.0
2013-12-05 11:20:00,50.35,50.35,50.31,50.34,15400.0,34.0661,34.0661,34.039,34.0593,15400.0
2013-12-05 11:25:00,50.34,50.36,50.3,50.31,28900.0,34.0593,34.0729,34.0323,34.039,28900.0
2013-12-05 11:30:00,50.31,50.36,50.31,50.34,10700.0,34.039,34.0729,34.039,34.0593,10700.0
2013-12-05 11:35:00,50.35,50.36,50.32,50.35,14600.0,34.0661,34.0729,34.0458,34.0661,14600.0
2013-12-05 11:40:00,50.35,50.35,50.33,50.35,71400.0,34.0661,34.0661,34.0526,34.0661,71400.0
2013-12-05 11:45:00,50.34,50.35,50.32,50.34,17600.0,34.0593,34.0661,34.0458,34.0593,17600.0
2013-12-05 11:50:00,50.34,50.35,50.32,50.34,20400.0,34.0593,34.0661,34.0458,34.0593,20400.0
2013-12-05 11:55:00,50.35,50.35,50.33,50.34,8200.0,34.0661,34.0661,34.0526,34.0593,8200.0
2013-12-05 12:00:00,50.34,50.36,50.34,50.36,23600.0,34.0593,34.0729,34.0593,34.0729,23600.0
2013-12-05 12:05:00,50.35,50.36,50.34,50.35,20000.0,34.0661,34.0729,34.0593,34.0661,20000.0
2013-12-05 12:10:00,50.36,50.4,50.34,50.39,26600.0,34.0729,34.0999,34.0593,34.0932,26600.0
2013-12-05 12:15:00,50.38,50.39,50.36,50.39,60600.0,34.0864,34.0932,34.0729,34.0932,60600.0
2013-12-05 12:20:00,50.39,50.39,50.36,50.38,18700.0,34.0932,34.0932,34.0729,34.0864,18700.0
2013-12-05 12:25:00,50.38,50.4,50.38,50.39,20200.0,34.0864,34.0999,34.0864,34.0932,20200.0
2013-12-05 12:30:00,50.38,50.39,50.36,50.36,12200.0,34.0864,34.0932,34.0729,34.0729,12200.0
2013-12-05 12:35:00,50.37,50.39,50.36,50.38,15300.0,34.0796,34.0932,34.0729,34.0864,15300.0
2013-12-05 12:40:00,50.39,50.43,50.39,50.4,20100.0,34.0932,34.1202,34.0932,34.0999,20100.0
2013-12-05 12:45:00,50.4,50.43,50.4,50.42,12700.0,34.0999,34.1202,34.0999,34.1135,12700.0
2013-12-05 12:50:00,50.43,50.45,50.42,50.45,12500.0,34.1202,34.1338,34.1135,34.1338,12500.0
2013-12-05 12:55:00,50.45,50.47,50.44,50.47,65700.0,34.1338,34.1473,34.127,34.1473,65700.0
2013-12-05 13:00:00,50.47,50.48,50.45,50.47,18400.0,34.1473,34.1541,34.1338,34.1473,18400.0
2013-12-05 13:05:00,50.47,50.49,50.46,50.46,7100.0,34.1473,34.1608,34.1405,34.1405,7100.0
2013-12-05 13:10:00,50.46,50.48,50.46,50.47,5500.0,34.1405,34.1541,34.1405,34.1473,5500.0
2013-12-05 13:15:00,50.47,50.47,50.4,50.4,29100.0,34.1473,34.1473,34.0999,34.0999,29100.0
2013-12-05 13:20:00,50.4,50.42,50.34,50.4,26400.0,34.0999,34.1135,34.0593,34.0999,26400.0
2013-12-05 13:25:00,50.4,50.42,50.38,50.41,10500.0,34.0999,34.1135,34.0864,34.1067,10500.0
2013-12-05 13:30:00,50.41,50.42,50.36,50.39,20500.0,34.1067,34.1135,34.0729,34.0932,20500.0
2013-12-05 13:35:00,50.39,50.46,50.39,50.41,34200.0,34.0932,34.1405,34.0932,34.1067,34200.0
2013-12-05 13:40:00,50.41,50.43,50.41,50.42,16200.0,34.1067,34.1202,34.1067,34.1135,16200.0
2013-12-05 13:45:00,50.41,50.43,50.41,50.42,15500.0,34.1067,34.1202,34.1067,34.1135,15500.0
2013-12-05 13:50:00,50.43,50.44,50.42,50.43,11000.0,34.1202,34.127,34.1135,34.1202,11000.0
2013-12-05 13:55:00,50.44,50.46,50.43,50.44,38500.0,34.127,34.1405,34.1202,34.127,38500.0
2013-12-05 14:00:00,50.44,50.46,50.44,50.45,19000.0,34.127,34.1405,34.127,34.1338,19000.0
2013-12-05 14:05:00,50.45,50.46,50.41,50.42,15000.0,34.1338,34.1405,34.1067,34.1135,15000.0
2013-12-05 14:10:00,50.42,50.42,50.36,50.37,13400.0,34.1135,34.1135,34.0729,34.0796,13400.0
2013-12-05 14:15:00,50.37,50.4,50.34,50.4,10600.0,34.0796,34.0999,34.0593,34.0999,10600.0
2013-12-05 14:20:00,50.4,50.43,50.39,50.39,18700.0,34.0999,34.1202,34.0932,34.0932,18700.0
2013-12-05 14:25:00,50.39,50.42,50.37,50.42,13300.0,34.0932,34.1135,34.0796,34.1135,13300.0
2013-12-05 14:30:00,50.41,50.45,50.41,50.42,19800.0,34.1067,34.1338,34.1067,34.1135,19800.0
2013-12-05 14:35:00,50.41,50.47,50.41,50.45,24400.0,34.1067,34.1473,34.1067,34.1338,24400.0
2013-12-05 14:40:00,50.45,50.45,50.4,50.42,9300.0,34.1338,34.1338,34.0999,34.1135,9300.0
2013-12-05 14:45:00,50.41,50.43,50.41,50.41,7300.0,34.1067,34.1202,34.1067,34.1067,7300.0
2013-12-05 14:50:00,50.41,50.41,50.34,50.34,16100.0,34.1067,34.1067,34.0593,34.0593,16100.0
2013-12-05 14:55:00,50.35,50.36,50.33,50.33,20300.0,34.0661,34.0729,34.0526,34.0526,20300.0
2013-12-05 15:00:00,50.32,50.34,50.29,50.32,17600.0,34.0458,34.0593,34.0255,34.0458,17600.0
2013-12-05 15:05:00,50.31,50.36,50.28,50.34,34600.0,34.039,34.0729,34.0187,34.0593,34600.0
2013-12-05 15:10:00,50.33,50.36,50.3,50.35,13900.0,34.0526,34.0729,34.0323,34.0661,13900.0
2013-12-05 15:15:00,50.35,50.37,50.33,50.35,23200.0,34.0661,34.0796,34.0526,34.0661,23200.0
2013-12-05 15:20:00,50.34,50.36,50.31,50.35,14000.0,34.0593,34.0729,34.039,34.0661,14000.0
2013-12-05 15:25:00,50.34,50.39,50.34,50.34,22600.0,34.0593,34.0932,34.0593,34.0593,22600.0
2013-12-05 15:30:00,50.34,50.37,50.31,50.37,33300.0,34.0593,34.0796,34.039,34.0796,33300.0
2013-12-05 15:35:00,50.37,50.39,50.34,50.35,44900.0,34.0796,34.0932,34.0593,34.0661,44900.0
2013-12-05 15:40:00,50.35,50.36,50.28,50.28,53400.0,34.0661,34.0729,34.0187,34.0187,53400.0
2013-12-05 15:45:00,50.28,50.29,50.21,50.22,76200.0,34.0187,34.0255,33.9714,33.9781,76200.0
2013-12-05 15:50:00,50.22,50.27,50.19,50.27,78800.0,33.9781,34.012,33.9578,34.012,78800.0
2013-12-05 15:55:00,50.26,50.28,50.24,50.27,123500.0,34.0052,34.0187,33.9917,34.012,123500.0
2013-12-06 09:30:00,50.63,50.88,50.59,50.81,54900.0,34.2555,34.4247,34.2285,34.3773,54900.0
2013-12-06 09:35:00,50.83,50.95,50.79,50.81,27900.0,34.3909,34.472,34.3638,34.3773,27900.0
2013-12-06 09:40:00,50.8,50.84,50.75,50.81,33900.0,34.3706,34.3976,34.3367,34.3773,33900.0
2013-12-06 09:45:00,50.8,50.85,50.74,50.82,44200.0,34.3706,34.4044,34.33,34.3841,44200.0
2013-12-06 09:50:00,50.8,50.92,50.79,50.89,28300.0,34.3706,34.4517,34.3638,34.4315,28300.0
2013-12-06 09:55:00,50.88,50.99,50.88,50.99,76300.0,34.4247,34.4991,34.4247,34.4991,76300.0
2013-12-06 10:00:00,50.99,51.08,50.99,51.07,51800.0,34.4991,34.56,34.4991,34.5532,51800.0
2013-12-06 10:05:00,51.07,51.16,51.04,51.13,37500.0,34.5532,34.6141,34.5329,34.5938,37500.0
2013-12-06 10:10:00,51.13,51.19,51.06,51.1,58100.0,34.5938,34.6344,34.5465,34.5735,58100.0
2013-12-06 10:15:00,51.1,51.18,51.1,51.14,54600.0,34.5735,34.6277,34.5735,34.6006,54600.0
2013-12-06 10:20:00,51.13,51.16,51.13,51.14,50400.0,34.5938,34.6141,34.5938,34.6006,50400.0
2013-12-06 10:25:00,51.13,51.16,51.11,51.15,47000.0,34.5938,34.6141,34.5803,34.6074,47000.0
2013-12-06 10:30:00,51.15,51.15,51.03,51.04,51800.0,34.6074,34.6074,34.5262,34.5329,51800.0
2013-12-06 10:35:00,51.04,51.1,51.0,51.0,40500.0,34.5329,34.5735,34.5059,34.5059,40500.0
2013-12-06 10:40:00,51.0,51.02,51.0,51.0,75200.0,34.5059,34.5194,34.5059,34.5059,75200.0
2013-12-06 10:45:00,51.0,51.0,50.94,50.94,20700.0,34.5059,34.5059,34.4653,34.4653,20700.0
2013-12-06 10:50:00,50.94,51.0,50.94,50.96,24500.0,34.4653,34.5059,34.4653,34.4788,24500.0
2013-12-06 10:55:00,50.96,50.99,50.91,50.91,28400.0,34.4788,34.4991,34.445,34.445,28400.0
2013-12-06 11:00:00,50.91,50.99,50.91,50.99,40800.0,34.445,34.4991,34.445,34.4991,40800.0
2013-12-06 11:05:00,50.99,51.03,50.96,50.97,33700.0,34.4991,34.5262,34.4788,34.4856,33700.0
2013-12-06 11:10:00,50.98,50.99,50.94,50.99,16500.0,34.4923,34.4991,34.4653,34.4991,16500.0
2013-12-06 11:15:00,50.99,51.01,50.95,51.0,28100.0,34.4991,34.5126,34.472,34.5059,28100.0
2013-12-06 11:20:00,51.0,51.01,50.95,50.95,17100.0,34.5059,34.5126,34.472,34.472,17100.0
2013-12-06 11:25:00,50.96,50.98,50.95,50.97,24400.0,34.4788,34.4923,34.472,34.4856,24400.0
2013-12-06 11:30:00,50.97,51.0,50.96,51.0,27000.0,34.4856,34.5059,34.4788,34.5059,27000.0
2013-12-06 11:35:00,50.99,50.99,50.95,50.96,15000.0,34.4991,34.4991,34.472,34.4788,15000.0
2013-12-06 11:40:00,50.96,50.96,50.9,50.94,14700.0,34.4788,34.4788,34.4382,34.4653,14700.0
2013-12-06 11:45:00,50.94,50.94,50.9,50.93,17200.0,34.4653,34.4653,34.4382,34.4585,17200.0
2013-12-06 11:50:00,50.93,50.95,50.88,50.89,12300.0,34.4585,34.472,34.4247,34.4315,12300.0
2013-12-06 11:55:00,50.89,50.96,50.89,50.96,10000.0,34.4315,34.4788,34.4315,34.4788,10000.0
2013-12-06 12:00:00,50.96,51.0,50.95,50.97,39600.0,34.4788,34.5059,34.472,34.4856,39600.0
2013-12-06 12:05:00,50.98,50.98,50.96,50.96,8200.0,34.4923,34.4923,34.4788,34.4788,8200.0
2013-12-06 12:10:00,50.96,50.96,50.92,50.95,18700.0,34.4788,34.4788,34.4517,34.472,18700.0
2013-12-06 12:15:00,50.95,50.98,50.92,50.98,55800.0,34.472,34.4923,34.4517,34.4923,55800.0
2013-12-06 12:20:00,50.98,51.01,50.97,50.97,12400.0,34.4923,34.5126,34.4856,34.4856,12400.0
2013-12-06 12:25:00,50.97,50.98,50.97,50.98,10100.0,34.4856,34.4923,34.4856,34.4923,10100.0
2013-12-06 12:30:00,50.98,51.01,50.97,51.0,12900.0,34.4923,34.5126,34.4856,34.5059,12900.0
2013-12-06 12:35:00,51.0,51.05,50.98,51.04,23600.0,34.5059,34.5397,34.4923,34.5329,23600.0
2013-12-06 12:40:00,51.05,51.07,51.02,51.04,41700.0,34.5397,34.5532,34.5194,34.5329,41700.0
2013-12-06 12:45:00,51.05,51.05,51.03,51.05,62100.0,34.5397,34.5397,34.5262,34.5397,62100.0
2013-12-06 12:50:00,51.05,51.07,51.04,51.07,17600.0,34.5397,34.5532,34.5329,34.5532,17600.0
2013-12-06 12:55:00,51.06,51.18,51.06,51.17,52300.0,34.5465,34.6277,34.5465,34.6209,52300.0
2013-12-06 13:00:00,51.16,51.18,51.13,51.17,75600.0,34.6141,34.6277,34.5938,34.6209,75600.0
2013-12-06 13:05:00,51.18,51.24,51.17,51.22,30600.0,34.6277,34.6683,34.6209,34.6547,30600.0
2013-12-06 13:10:00,51.22,51.26,51.22,51.25,38400.0,34.6547,34.6818,34.6547,34.675,38400.0
2013-12-06 13:15:00,51.26,51.3,51.24,51.29,108200.0,34.6818,34.7089,34.6683,34.7021,108200.0
2013-12-06 13:20:00,51.3,51.3,51.28,51.29,15800.0,34.7089,34.7089,34.6953,34.7021,15800.0
2013-12-06 13:25:00,51.3,51.32,51.28,51.29,14000.0,34.7089,34.7224,34.6953,34.7021,14000.0
2013-12-06 13:30:00,51.3,51.31,51.24,51.24,22200.0,34.7089,34.7156,34.6683,34.6683,22200.0
2013-12-06 13:35:00,51.24,51.29,51.24,51.29,11500.0,34.6683,34.7021,34.6683,34.7021,11500.0
2013-12-06 13:40:00,51.28,51.34,51.28,51.33,22900.0,34.6953,34.7359,34.6953,34.7292,22900.0
2013-12-06 13:45:00,51.33,51.36,51.33,51.35,10000.0,34.7292,34.7494,34.7292,34.7427,10000.0
2013-12-06 13:50:00,51.34,51.34,51.31,51.31,8700.0,34.7359,34.7359,34.7156,34.7156,8700.0
2013-12-06 13:55:00,51.32,51.37,51.32,51.35,24700.0,34.7224,34.7562,34.7224,34.7427,24700.0
2013-12-06 14:00:00,51.35,51.38,51.33,51.38,18700.0,34.7427,34.763,34.7292,34.763,18700.0
2013-12-06 14:05:00,51.38,51.45,51.38,51.44,16100.0,34.763,34.8103,34.763,34.8036,16100.0
2013-12-06 14:10:00,51.44,51.47,51.41,51.41,24100.0,34.8036,34.8239,34.7833,34.7833,24100.0
2013-12-06 14:15:00,51.41,51.41,51.39,51.41,12300.0,34.7833,34.7833,34.7697,34.7833,12300.0
2013-12-06 14:20:00,51.4,51.45,51.4,51.41,13400.0,34.7765,34.8103,34.7765,34.7833,13400.0
2013-12-06 14:25:00,51.4,51.41,51.39,51.4,36300.0,34.7765,34.7833,34.7697,34.7765,36300.0
2013-12-06 14:30:00,51.39,51.4,51.33,51.34,14300.0,34.7697,34.7765,34.7292,34.7359,14300.0
2013-12-06 14:35:00,51.33,51.34,51.29,51.31,11200.0,34.7292,34.7359,34.7021,34.7156,11200.0
2013-12-06 14:40:00,51.31,51.32,51.29,51.32,12100.0,34.7156,34.7224,34.7021,34.7224,12100.0
2013-12-06 14:45:00,51.31,51.35,51.31,51.35,12000.0,34.7156,34.7427,34.7156,34.7427,12000.0
2013-12-06 14:50:00,51.36,51.36,51.33,51.33,18600.0,34.7494,34.7494,34.7292,34.7292,18600.0
2013-12-06 14:55:00,51.33,51.34,51.3,51.34,9600.0,34.7292,34.7359,34.7089,34.7359,9600.0
2013-12-06 15:00:00,51.34,51.35,51.31,51.32,12700.0,34.7359,34.7427,34.7156,34.7224,12700.0
2013-12-06 15:05:00,51.32,51.34,51.32,51.34,21100.0,34.7224,34.7359,34.7224,34.7359,21100.0
2013-12-06 15:10:00,51.33,51.34,51.29,51.29,37600.0,34.7292,34.7359,34.7021,34.7021,37600.0
2013-12-06 15:15:00,51.29,51.31,51.25,51.26,26900.0,34.7021,34.7156,34.675,34.6818,26900.0
2013-12-06 15:20:00,51.26,51.32,51.25,51.32,67100.0,34.6818,34.7224,34.675,34.7224,67100.0
2013-12-06 15:25:00,51.32,51.34,51.3,51.33,14900.0,34.7224,34.7359,34.7089,34.7292,14900.0
2013-12-06 15:30:00,51.33,51.39,51.32,51.37,49500.0,34.7292,34.7697,34.7224,34.7562,49500.0
2013-12-06 15:35:00,51.36,51.36,51.29,51.32,39300.0,34.7494,34.7494,34.7021,34.7224,39300.0
2013-12-06 15:40:00,51.31,51.37,51.3,51.34,43200.0,34.7156,34.7562,34.7089,34.7359,43200.0
2013-12-06 15:45:00,51.33,51.39,51.3,51.35,74000.0,34.7292,34.7697,34.7089,34.7427,74000.0
2013-12-06 15:50:00,51.36,51.42,51.35,51.41,121800.0,34.7494,34.79,34.7427,34.7833,121800.0
2013-12-06 15:55:00,51.4,51.51,51.37,51.51,346700.0,34.7765,34.8509,34.7562,34.8509,346700.0
2013-12-09 09:30:00,51.55,51.98,51.5,51.82,235700.0,34.878,35.1689,34.8442,35.0607,235700.0
2013-12-09 09:35:00,51.84,51.84,51.53,51.56,72400.0,35.0742,35.0742,34.8645,34.8848,72400.0
2013-12-09 09:40:00,51.56,51.58,51.42,51.58,75100.0,34.8848,34.8983,34.79,34.8983,75100.0
2013-12-09 09:45:00,51.58,51.64,51.45,51.45,65200.0,34.8983,34.9389,34.8103,34.8103,65200.0
2013-12-09 09:50:00,51.47,51.53,51.47,51.52,34700.0,34.8239,34.8645,34.8239,34.8577,34700.0
2013-12-09 09:55:00,51.51,51.63,51.51,51.58,41100.0,34.8509,34.9321,34.8509,34.8983,41100.0
2013-12-09 10:00:00,51.58,51.6,51.53,51.55,48600.0,34.8983,34.9118,34.8645,34.878,48600.0
2013-12-09 10:05:00,51.54,51.56,51.52,51.55,55400.0,34.8712,34.8848,34.8577,34.878,55400.0
2013-12-09 10:10:00,51.56,51.57,51.49,51.5,56800.0,34.8848,34.8915,34.8374,34.8442,56800.0
2013-12-09 10:15:00,51.5,51.57,51.49,51.55,49900.0,34.8442,34.8915,34.8374,34.878,49900.0
2013-12-09 10:20:00,51.55,51.56,51.49,51.49,39400.0,34.878,34.8848,34.8374,34.8374,39400.0
2013-12-09 10:25:00,51.49,51.52,51.48,51.51,23700.0,34.8374,34.8577,34.8306,34.8509,23700.0
2013-12-09 10:30:00,51.51,51.51,51.45,51.45,26600.0,34.8509,34.8509,34.8103,34.8103,26600.0
2013-12-09 10:35:00,51.44,51.44,51.39,51.4,25700.0,34.8036,34.8036,34.7697,34.7765,25700.0
2013-12-09 10:40:00,51.41,51.41,51.32,51.34,39600.0,34.7833,34.7833,34.7224,34.7359,39600.0
2013-12-09 10:45:00,51.34,51.38,51.34,51.37,15000.0,34.7359,34.763,34.7359,34.7562,15000.0
2013-12-09 10:50:00,51.36,51.45,51.36,51.43,35200.0,34.7494,34.8103,34.7494,34.7968,35200.0
2013-12-09 10:55:00,51.44,51.5,51.44,51.46,24500.0,34.8036,34.8442,34.8036,34.8171,24500.0
2013-12-09 11:00:00,51.46,51.47,51.43,51.45,15400.0,34.8171,34.8239,34.7968,34.8103,15400.0
2013-12-09 11:05:00,51.45,51.5,51.44,51.45,37600.0,34.8103,34.8442,34.8036,34.8103,37600.0
2013-12-09 11:10:00,51.45,51.51,51.45,51.5,46200.0,34.8103,34.8509,34.8103,34.8442,46200.0
2013-12-09 11:15:00,51.51,51.55,51.49,51.49,68300.0,34.8509,34.878,34.8374,34.8374,68300.0
2013-12-09 11:20:00,51.49,51.51,51.48,51.5,27500.0,34.8374,34.8509,34.8306,34.8442,27500.0
2013-12-09 11:25:00,51.5,51.52,51.45,51.45,41000.0,34.8442,34.8577,34.8103,34.8103,41000.0
2013-12-09 11:30:00,51.45,51.46,51.39,51.39,28200.0,34.8103,34.8171,34.7697,34.7697,28200.0
2013-12-09 11:35:00,51.38,51.43,51.37,51.42,28800.0,34.763,34.7968,34.7562,34.79,28800.0
2013-12-09 11:40:00,51.42,51.44,51.41,51.42,14400.0,34.79,34.8036,34.7833,34.79,14400.0
2013-12-09 11:45:00,51.42,51.47,51.42,51.47,19600.0,34.79,34.8239,34.79,34.8239,19600.0
2013-12-09 11:50:00,51.47,51.47,51.44,51.46,18100.0,34.8239,34.8239,34.8036,34.8171,18100.0
2013-12-09 11:55:00,51.46,51.52,51.46,51.51,16700.0,34.8171,34.8577,34.8171,34.8509,16700.0
2013-12-09 12:00:00,51.51,51.52,51.49,51.5,22500.0,34.8509,34.8577,34.8374,34.8442,22500.0
2013-12-09 12:05:00,51.5,51.5,51.44,51.46,11400.0,34.8442,34.8442,34.8036,34.8171,11400.0
2013-12-09 12:10:00,51.46,51.46,51.43,51.44,14000.0,34.8171,34.8171,34.7968,34.8036,14000.0
2013-12-09 12:15:00,51.43,51.47,51.43,51.46,22400.0,34.7968,34.8239,34.7968,34.8171,22400.0
2013-12-09 12:20:00,51.45,51.45,51.42,51.44,21900.0,34.8103,34.8103,34.79,34.8036,21900.0
2013-12-09 12:25:00,51.44,51.45,51.42,51.43,11800.0,34.8036,34.8103,34.79,34.7968,11800.0
2013-12-09 12:30:00,51.44,51.44,51.38,51.38,8200.0,34.8036,34.8036,34.763,34.763,8200.0
2013-12-09 12:35:00,51.38,51.39,51.36,51.37,25600.0,34.763,34.7697,34.7494,34.7562,25600.0
2013-12-09 12:40:00,51.37,51.41,51.36,51.41,22300.0,34.7562,34.7833,34.7494,34.7833,22300.0
2013-12-09 12:45:00,51.4,51.42,51.35,51.36,49300.0,34.7765,34.79,34.7427,34.7494,49300.0
2013-12-09 12:50:00,51.36,51.37,51.34,51.35,16000.0,34.7494,34.7562,34.7359,34.7427,16000.0
2013-12-09 12:55:00,51.35,51.36,51.32,51.32,26200.0,34.7427,34.7494,34.7224,34.7224,26200.0
2013-12-09 13:00:00,51.31,51.37,51.31,51.32,65000.0,34.7156,34.7562,34.7156,34.7224,65000.0
2013-12-09 13:05:00,51.32,51.33,51.3,51.33,9400.0,34.7224,34.7292,34.7089,34.7292,9400.0
2013-12-09 13:10:00,51.33,51.35,51.31,51.31,15800.0,34.7292,34.7427,34.7156,34.7156,15800.0
2013-12-09 13:15:00,51.31,51.34,51.31,51.34,13400.0,34.7156,34.7359,34.7156,34.7359,13400.0
2013-12-09 13:20:00,51.34,51.39,51.34,51.38,17700.0,34.7359,34.7697,34.7359,34.763,17700.0
2013-12-09 13:25:00,51.39,51.4,51.36,51.37,19100.0,34.7697,34.7765,34.7494,34.7562,19100.0
2013-12-09 13:30:00,51.37,51.37,51.35,51.35,8600.0,34.7562,34.7562,34.7427,34.7427,8600.0
2013-12-09 13:35:00,51.35,51.36,51.32,51.33,14300.0,34.7427,34.7494,34.7224,34.7292,14300.0
2013-12-09 13:40:00,51.33,51.34,51.3,51.3,34100.0,34.7292,34.7359,34.7089,34.7089,34100.0
2013-12-09 13:45:00,51.3,51.3,51.27,51.28,29900.0,34.7089,34.7089,34.6886,34.6953,29900.0
2013-12-09 13:50:00,51.27,51.29,51.25,51.25,34100.0,34.6886,34.7021,34.675,34.675,34100.0
2013-12-09 13:55:00,51.25,51.27,51.25,51.27,12500.0,34.675,34.6886,34.675,34.6886,12500.0
2013-12-09 14:00:00,51.27,51.3,51.26,51.3,22000.0,34.6886,34.7089,34.6818,34.7089,22000.0
2013-12-09 14:05:00,51.3,51.31,51.27,51.27,23500.0,34.7089,34.7156,34.6886,34.6886,23500.0
2013-12-09 14:10:00,51.28,51.32,51.27,51.3,18600.0,34.6953,34.7224,34.6886,34.7089,18600.0
2013-12-09 14:15:00,51.31,51.31,51.25,51.26,19700.0,34.7156,34.7156,34.675,34.6818,19700.0
2013-12-09 14:20:00,51.26,51.28,51.26,51.27,27000.0,34.6818,34.6953,34.6818,34.6886,27000.0
2013-12-09 14:25:00,51.28,51.3,51.27,51.3,24000.0,34.6953,34.7089,34.6886,34.7089,24000.0
2013-12-09 14:30:00,51.29,51.33,51.29,51.32,29200.0,34.7021,34.7292,34.7021,34.7224,29200.0
2013-12-09 14:35:00,51.33,51.33,51.29,51.3,22700.0,34.7292,34.7292,34.7021,34.7089,22700.0
2013-12-09 14:40:00,51.29,51.32,51.29,51.31,23400.0,34.7021,34.7224,34.7021,34.7156,23400.0
2013-12-09 14:45:00,51.31,51.31,51.27,51.29,20200.0,34.7156,34.7156,34.6886,34.7021,20200.0
2013-12-09 14:50:00,51.29,51.3,51.28,51.29,27500.0,34.7021,34.7089,34.6953,34.7021,27500.0
2013-12-09 14:55:00,51.28,51.29,51.25,51.28,24200.0,34.6953,34.7021,34.675,34.6953,24200.0
2013-12-09 15:00:00,51.28,51.3,51.28,51.29,16300.0,34.6953,34.7089,34.6953,34.7021,16300.0
2013-12-09 15:05:00,51.3,51.32,51.28,51.32,20100.0,34.7089,34.7224,34.6953,34.7224,20100.0
2013-12-09 15:10:00,51.32,51.34,51.31,51.33,20800.0,34.7224,34.7359,34.7156,34.7292,20800.0
2013-12-09 15:15:00,51.33,51.34,51.32,51.34,17500.0,34.7292,34.7359,34.7224,34.7359,17500.0
2013-12-09 15:20:00,51.34,51.34,51.32,51.32,30900.0,34.7359,34.7359,34.7224,34.7224,30900.0
2013-12-09 15:25:00,51.32,51.33,51.27,51.28,38300.0,34.7224,34.7292,34.6886,34.6953,38300.0
2013-12-09 15:30:00,51.28,51.32,51.27,51.28,29800.0,34.6953,34.7224,34.6886,34.6953,29800.0
2013-12-09 15:35:00,51.28,51.34,51.27,51.32,57900.0,34.6953,34.7359,34.6886,34.7224,57900.0
2013-12-09 15:40:00,51.33,51.35,51.31,51.33,36000.0,34.7292,34.7427,34.7156,34.7292,36000.0
2013-12-09 15:45:00,51.34,51.38,51.32,51.38,56400.0,34.7359,34.763,34.7224,34.763,56400.0
2013-12-09 15:50:00,51.38,51.44,51.35,51.42,171700.0,34.763,34.8036,34.7427,34.79,171700.0
2013-12-09 15:55:00,51.42,51.45,51.39,51.44,218400.0,34.79,34.8103,34.7697,34.8036,218400.0
2013-12-10 09:30:00,51.27,51.3,51.0,51.0,56100.0,34.6886,34.7089,34.5059,34.5059,56100.0
2013-12-10 09:35:00,51.0,51.02,50.87,50.89,70700.0,34.5059,34.5194,34.4179,34.4315,70700.0
2013-12-10 09:40:00,50.89,51.08,50.87,51.08,55600.0,34.4315,34.56,34.4179,34.56,55600.0
2013-12-10 09:45:00,51.08,51.12,50.96,50.97,32300.0,34.56,34.5871,34.4788,34.4856,32300.0
2013-12-10 09:50:00,50.97,51.04,50.83,50.83,36400.0,34.4856,34.5329,34.3909,34.3909,36400.0
2013-12-10 09:55:00,50.84,50.85,50.77,50.84,34300.0,34.3976,34.4044,34.3503,34.3976,34300.0
2013-12-10 10:00:00,50.85,50.88,50.8,50.8,42400.0,34.4044,34.4247,34.3706,34.3706,42400.0
2013-12-10 10:05:00,50.8,50.85,50.77,50.83,32000.0,34.3706,34.4044,34.3503,34.3909,32000.0
2013-12-10 10:10:00,50.84,50.85,50.72,50.72,39400.0,34.3976,34.4044,34.3164,34.3164,39400.0
2013-12-10 10:15:00,50.72,50.72,50.66,50.68,36200.0,34.3164,34.3164,34.2758,34.2894,36200.0
2013-12-10 10:20:00,50.68,50.79,50.67,50.79,46800.0,34.2894,34.3638,34.2826,34.3638,46800.0
2013-12-10 10:25:00,50.8,50.82,50.73,50.73,21100.0,34.3706,34.3841,34.3232,34.3232,21100.0
2013-12-10 10:30:00,50.72,50.72,50.67,50.67,21100.0,34.3164,34.3164,34.2826,34.2826,21100.0
2013-12-10 10:35:00,50.68,50.73,50.67,50.71,48400.0,34.2894,34.3232,34.2826,34.3097,48400.0
2013-12-10 10:40:00,50.71,50.73,50.69,50.69,22900.0,34.3097,34.3232,34.2961,34.2961,22900.0
2013-12-10 10:45:00,50.7,50.7,50.61,50.65,66800.0,34.3029,34.3029,34.242,34.2691,66800.0
2013-12-10 10:50:00,50.65,50.73,50.64,50.72,30700.0,34.2691,34.3232,34.2623,34.3164,30700.0
2013-12-10 10:55:00,50.72,50.72,50.67,50.69,29100.0,34.3164,34.3164,34.2826,34.2961,29100.0
2013-12-10 11:00:00,50.69,50.71,50.66,50.66,34600.0,34.2961,34.3097,34.2758,34.2758,34600.0
2013-12-10 11:05:00,50.66,50.66,50.6,50.65,41500.0,34.2758,34.2758,34.2352,34.2691,41500.0
2013-12-10 11:10:00,50.66,50.71,50.65,50.68,47600.0,34.2758,34.3097,34.2691,34.2894,47600.0
2013-12-10 11:15:00,50.68,50.7,50.63,50.69,44600.0,34.2894,34.3029,34.2555,34.2961,44600.0
2013-12-10 11:20:00,50.68,50.68,50.66,50.67,15400.0,34.2894,34.2894,34.2758,34.2826,15400.0
2013-12-10 11:25:00,50.66,50.75,50.66,50.73,26400.0,34.2758,34.3367,34.2758,34.3232,26400.0
2013-12-10 11:30:00,50.73,50.73,50.7,50.71,24300.0,34.3232,34.3232,34.3029,34.3097,24300.0
2013-12-10 11:35:00,50.71,50.75,50.65,50.66,32600.0,34.3097,34.3367,34.2691,34.2758,32600.0
2013-12-10 11:40:00,50.66,50.66,50.62,50.63,16900.0,34.2758,34.2758,34.2488,34.2555,16900.0
2013-12-10 11:45:00,50.63,50.65,50.58,50.58,30300.0,34.2555,34.2691,34.2217,34.2217,30300.0
2013-12-10 11:50:00,50.58,50.58,50.56,50.56,22000.0,34.2217,34.2217,34.2082,34.2082,22000.0
2013-12-10 11:55:00,50.55,50.56,50.52,50.53,30100.0,34.2014,34.2082,34.1811,34.1879,30100.0
2013-12-10 12:00:00,50.53,50.56,50.52,50.56,33700.0,34.1879,34.2082,34.1811,34.2082,33700.0
2013-12-10 12:05:00,50.56,50.57,50.54,50.54,14300.0,34.2082,34.2149,34.1946,34.1946,14300.0
2013-12-10 12:10:00,50.55,50.55,50.49,50.49,25100.0,34.2014,34.2014,34.1608,34.1608,25100.0
2013-12-10 12:15:00,50.5,50.54,50.45,50.54,32800.0,34.1676,34.1946,34.1338,34.1946,32800.0
2013-12-10 12:20:00,50.54,50.54,50.49,50.49,37400.0,34.1946,34.1946,34.1608,34.1608,37400.0
2013-12-10 12:25:00,50.5,50.52,50.49,50.51,11100.0,34.1676,34.1811,34.1608,34.1743,11100.0
2013-12-10 12:30:00,50.51,50.53,50.5,50.53,20600.0,34.1743,34.1879,34.1676,34.1879,20600.0
2013-12-10 12:35:00,50.53,50.55,50.52,50.55,11000.0,34.1879,34.2014,34.1811,34.2014,11000.0
2013-12-10 12:40:00,50.55,50.56,50.54,50.55,13100.0,34.2014,34.2082,34.1946,34.2014,13100.0
2013-12-10 12:45:00,50.56,50.57,50.55,50.57,22800.0,34.2082,34.2149,34.2014,34.2149,22800.0
2013-12-10 12:50:00,50.56,50.57,50.56,50.56,12300.0,34.2082,34.2149,34.2082,34.2082,12300.0
2013-12-10 12:55:00,50.57,50.59,50.55,50.57,39400.0,34.2149,34.2285,34.2014,34.2149,39400.0
2013-12-10 13:00:00,50.58,50.59,50.58,50.59,15100.0,34.2217,34.2285,34.2217,34.2285,15100.0
2013-12-10 13:05:00,50.59,50.61,50.59,50.61,16000.0,34.2285,34.242,34.2285,34.242,16000.0
2013-12-10 13:10:00,50.61,50.62,50.6,50.61,13400.0,34.242,34.2488,34.2352,34.242,13400.0
2013-12-10 13:15:00,50.62,50.62,50.58,50.59,16400.0,34.2488,34.2488,34.2217,34.2285,16400.0
2013-12-10 13:20:00,50.59,50.6,50.58,50.58,8600.0,34.2285,34.2352,34.2217,34.2217,8600.0
2013-12-10 13:25:00,50.59,50.59,50.52,50.53,26900.0,34.2285,34.2285,34.1811,34.1879,26900.0
2013-12-10 13:30:00,50.52,50.57,50.52,50.57,15000.0,34.1811,34.2149,34.1811,34.2149,15000.0
2013-12-10 13:35:00,50.57,50.59,50.55,50.59,17800.0,34.2149,34.2285,34.2014,34.2285,17800.0
2013-12-10 13:40:00,50.59,50.63,50.58,50.61,10200.0,34.2285,34.2555,34.2217,34.242,10200.0
2013-12-10 13:45:00,50.61,50.61,50.58,50.59,11300.0,34.242,34.242,34.2217,34.2285,11300.0
2013-12-10 13:50:00,50.6,50.6,50.57,50.57,11800.0,34.2352,34.2352,34.2149,34.2149,11800.0
2013-12-10 13:55:00,50.57,50.6,50.53,50.6,20500.0,34.2149,34.2352,34.1879,34.2352,20500.0
2013-12-10 14:00:00,50.6,50.6,50.59,50.6,12700.0,34.2352,34.2352,34.2285,34.2352,12700.0
2013-12-10 14:05:00,50.59,50.62,50.58,50.62,20800.0,34.2285,34.2488,34.2217,34.2488,20800.0
2013-12-10 14:10:00,50.61,50.62,50.58,50.58,21400.0,34.242,34.2488,34.2217,34.2217,21400.0
2013-12-10 14:15:00,50.58,50.59,50.57,50.58,9000.0,34.2217,34.2285,34.2149,34.2217,9000.0
2013-12-10 14:20:00,50.57,50.58,50.55,50.55,8100.0,34.2149,34.2217,34.2014,34.2014,8100.0
2013-12-10 14:25:00,50.55,50.58,50.55,50.57,25400.0,34.2014,34.2217,34.2014,34.2149,25400.0
2013-12-10 14:30:00,50.58,50.61,50.57,50.6,17700.0,34.2217,34.242,34.2149,34.2352,17700.0
2013-12-10 14:35:00,50.61,50.68,50.6,50.68,17100.0,34.242,34.2894,34.2352,34.2894,17100.0
2013-12-10 14:40:00,50.67,50.69,50.66,50.67,25700.0,34.2826,34.2961,34.2758,34.2826,25700.0
2013-12-10 14:45:00,50.66,50.66,50.64,50.65,20500.0,34.2758,34.2758,34.2623,34.2691,20500.0
2013-12-10 14:50:00,50.65,50.67,50.63,50.65,26300.0,34.2691,34.2826,34.2555,34.2691,26300.0
2013-12-10 14:55:00,50.65,50.68,50.64,50.68,22400.0,34.2691,34.2894,34.2623,34.2894,22400.0
2013-12-10 15:00:00,50.68,50.72,50.67,50.7,22200.0,34.2894,34.3164,34.2826,34.3029,22200.0
2013-12-10 15:05:00,50.71,50.74,50.69,50.74,31600.0,34.3097,34.33,34.2961,34.33,31600.0
2013-12-10 15:10:00,50.73,50.76,50.72,50.76,28000.0,34.3232,34.3435,34.3164,34.3435,28000.0
2013-12-10 15:15:00,50.76,50.78,50.75,50.77,26400.0,34.3435,34.357,34.3367,34.3503,26400.0
2013-12-10 15:20:00,50.78,50.86,50.77,50.86,52400.0,34.357,34.4112,34.3503,34.4112,52400.0
2013-12-10 15:25:00,50.86,50.87,50.82,50.82,37300.0,34.4112,34.4179,34.3841,34.3841,37300.0
2013-12-10 15:30:00,50.83,50.85,50.82,50.85,39900.0,34.3909,34.4044,34.3841,34.4044,39900.0
2013-12-10 15:35:00,50.84,50.85,50.82,50.83,52100.0,34.3976,34.4044,34.3841,34.3909,52100.0
2013-12-10 15:40:00,50.84,50.87,50.84,50.85,53500.0,34.3976,34.4179,34.3976,34.4044,53500.0
2013-12-10 15:45:00,50.85,50.86,50.8,50.8,51200.0,34.4044,34.4112,34.3706,34.3706,51200.0
2013-12-10 15:50:00,50.8,50.84,50.8,50.83,67300.0,34.3706,34.3976,34.3706,34.3909,67300.0
2013-12-10 15:55:00,50.84,50.84,50.73,50.73,143700.0,34.3976,34.3976,34.3232,34.3232,143700.0
2013-12-11 09:30:00,50.73,50.92,50.73,50.8,91400.0,34.3232,34.4517,34.3232,34.3706,91400.0
2013-12-11 09:35:00,50.83,50.93,50.78,50.8,99400.0,34.3909,34.4585,34.357,34.3706,99400.0
2013-12-11 09:40:00,50.77,50.77,50.64,50.66,64800.0,34.3503,34.3503,34.2623,34.2758,64800.0
2013-12-11 09:45:00,50.65,50.66,50.5,50.55,159100.0,34.2691,34.2758,34.1676,34.2014,159100.0
2013-12-11 09:50:00,50.54,50.56,50.5,50.54,51000.0,34.1946,34.2082,34.1676,34.1946,51000.0
2013-12-11 09:55:00,50.54,50.61,50.53,50.58,60300.0,34.1946,34.242,34.1879,34.2217,60300.0
2013-12-11 10:00:00,50.57,50.58,50.49,50.58,59200.0,34.2149,34.2217,34.1608,34.2217,59200.0
2013-12-11 10:05:00,50.57,50.6,50.5,50.51,44100.0,34.2149,34.2352,34.1676,34.1743,44100.0
2013-12-11 10:10:00,50.52,50.52,50.44,50.44,33500.0,34.1811,34.1811,34.127,34.127,33500.0
2013-12-11 10:15:00,50.44,50.52,50.44,50.46,31300.0,34.127,34.1811,34.127,34.1405,31300.0
2013-12-11 10:20:00,50.46,50.49,50.46,50.47,20600.0,34.1405,34.1608,34.1405,34.1473,20600.0
2013-12-11 10:25:00,50.48,50.48,50.4,50.41,18300.0,34.1541,34.1541,34.0999,34.1067,18300.0
2013-12-11 10:30:00,50.4,50.51,50.37,50.51,26900.0,34.0999,34.1743,34.0796,34.1743,26900.0
2013-12-11 10:35:00,50.51,50.53,50.46,50.46,26700.0,34.1743,34.1879,34.1405,34.1405,26700.0
2013-12-11 10:40:00,50.47,50.5,50.47,50.49,21200.0,34.1473,34.1676,34.1473,34.1608,21200.0
2013-12-11 10:45:00,50.5,50.5,50.44,50.44,13300.0,34.1676,34.1676,34.127,34.127,13300.0
2013-12-11 10:50:00,50.44,50.5,50.41,50.49,31200.0,34.127,34.1676,34.1067,34.1608,31200.0
2013-12-11 10:55:00,50.5,50.5,50.46,50.5,25600.0,34.1676,34.1676,34.1405,34.1676,25600.0
2013-12-11 11:00:00,50.5,50.51,50.47,50.47,25200.0,34.1676,34.1743,34.1473,34.1473,25200.0
2013-12-11 11:05:00,50.48,50.48,50.45,50.48,56200.0,34.1541,34.1541,34.1338,34.1541,56200.0
2013-12-11 11:10:00,50.48,50.5,50.44,50.46,71300.0,34.1541,34.1676,34.127,34.1405,71300.0
2013-12-11 11:15:00,50.45,50.46,50.39,50.4,42300.0,34.1338,34.1405,34.0932,34.0999,42300.0
2013-12-11 11:20:00,50.41,50.45,50.35,50.44,63500.0,34.1067,34.1338,34.0661,34.127,63500.0
2013-12-11 11:25:00,50.45,50.58,50.45,50.58,35500.0,34.1338,34.2217,34.1338,34.2217,35500.0
2013-12-11 11:30:00,50.58,50.58,50.49,50.5,56300.0,34.2217,34.2217,34.1608,34.1676,56300.0
2013-12-11 11:35:00,50.5,50.52,50.49,50.49,21800.0,34.1676,34.1811,34.1608,34.1608,21800.0
2013-12-11 11:40:00,50.49,50.6,50.49,50.59,37000.0,34.1608,34.2352,34.1608,34.2285,37000.0
2013-12-11 11:45:00,50.59,50.67,50.59,50.65,25800.0,34.2285,34.2826,34.2285,34.2691,25800.0
2013-12-11 11:50:00,50.66,50.68,50.59,50.6,42500.0,34.2758,34.2894,34.2285,34.2352,42500.0
2013-12-11 11:55:00,50.6,50.67,50.6,50.67,53600.0,34.2352,34.2826,34.2352,34.2826,53600.0
2013-12-11 12:00:00,50.67,50.71,50.65,50.67,33400.0,34.2826,34.3097,34.2691,34.2826,33400.0
2013-12-11 12:05:00,50.66,50.67,50.63,50.66,23800.0,34.2758,34.2826,34.2555,34.2758,23800.0
2013-12-11 12:10:00,50.66,50.74,50.65,50.68,37600.0,34.2758,34.33,34.2691,34.2894,37600.0
2013-12-11 12:15:00,50.69,50.69,50.6,50.64,19800.0,34.2961,34.2961,34.2352,34.2623,19800.0
2013-12-11 12:20:00,50.64,50.65,50.59,50.62,22000.0,34.2623,34.2691,34.2285,34.2488,22000.0
2013-12-11 12:25:00,50.62,50.64,50.58,50.61,22200.0,34.2488,34.2623,34.2217,34.242,22200.0
2013-12-11 12:30:00,50.61,50.71,50.61,50.71,35000.0,34.242,34.3097,34.242,34.3097,35000.0
2013-12-11 12:35:00,50.71,50.72,50.69,50.7,18900.0,34.3097,34.3164,34.2961,34.3029,18900.0
2013-12-11 12:40:00,50.69,50.73,50.67,50.7,85500.0,34.2961,34.3232,34.2826,34.3029,85500.0
2013-12-11 12:45:00,50.7,50.73,50.69,50.71,16600.0,34.3029,34.3232,34.2961,34.3097,16600.0
2013-12-11 12:50:00,50.72,50.74,50.7,50.7,20200.0,34.3164,34.33,34.3029,34.3029,20200.0
2013-12-11 12:55:00,50.7,50.7,50.68,50.69,19900.0,34.3029,34.3029,34.2894,34.2961,19900.0
2013-12-11 13:00:00,50.69,50.7,50.65,50.69,27300.0,34.2961,34.3029,34.2691,34.2961,27300.0
2013-12-11 13:05:00,50.7,50.74,50.7,50.73,20000.0,34.3029,34.33,34.3029,34.3232,20000.0
2013-12-11 13:10:00,50.72,50.73,50.72,50.73,12600.0,34.3164,34.3232,34.3164,34.3232,12600.0
2013-12-11 13:15:00,50.73,50.73,50.71,50.73,17900.0,34.3232,34.3232,34.3097,34.3232,17900.0
2013-12-11 13:20:00,50.72,50.73,50.7,50.71,9400.0,34.3164,34.3232,34.3029,34.3097,9400.0
2013-12-11 13:25:00,50.71,50.72,50.7,50.71,11800.0,34.3097,34.3164,34.3029,34.3097,11800.0
2013-12-11 13:30:00,50.72,50.77,50.7,50.76,65700.0,34.3164,34.3503,34.3029,34.3435,65700.0
2013-12-11 13:35:00,50.75,50.81,50.75,50.8,23400.0,34.3367,34.3773,34.3367,34.3706,23400.0
2013-12-11 13:40:00,50.8,50.87,50.78,50.86,53700.0,34.3706,34.4179,34.357,34.4112,53700.0
2013-12-11 13:45:00,50.87,50.87,50.78,50.79,54000.0,34.4179,34.4179,34.357,34.3638,54000.0
2013-12-11 13:50:00,50.78,50.79,50.68,50.7,72300.0,34.357,34.3638,34.2894,34.3029,72300.0
2013-12-11 13:55:00,50.71,50.8,50.71,50.79,31400.0,34.3097,34.3706,34.3097,34.3638,31400.0
2013-12-11 14:00:00,50.8,50.81,50.79,50.79,30100.0,34.3706,34.3773,34.3638,34.3638,30100.0
2013-12-11 14:05:00,50.8,50.81,50.76,50.76,30500.0,34.3706,34.3773,34.3435,34.3435,30500.0
2013-12-11 14:10:00,50.76,50.77,50.75,50.77,23400.0,34.3435,34.3503,34.3367,34.3503,23400.0
2013-12-11 14:15:00,50.77,50.78,50.73,50.76,34700.0,34.3503,34.357,34.3232,34.3435,34700.0
2013-12-11 14:20:00,50.77,50.8,50.76,50.8,28700.0,34.3503,34.3706,34.3435,34.3706,28700.0
2013-12-11 14:25:00,50.79,50.81,50.76,50.81,37500.0,34.3638,34.3773,34.3435,34.3773,37500.0
2013-12-11 14:30:00,50.8,50.81,50.78,50.81,27800.0,34.3706,34.3773,34.357,34.3773,27800.0
2013-12-11 14:35:00,50.81,50.82,50.79,50.79,28400.0,34.3773,34.3841,34.3638,34.3638,28400.0
2013-12-11 14:40:00,50.79,50.83,50.78,50.82,46500.0,34.3638,34.3909,34.357,34.3841,46500.0
2013-12-11 14:45:00,50.82,50.84,50.79,50.8,45000.0,34.3841,34.3976,34.3638,34.3706,45000.0
2013-12-11 14:50:00,50.8,50.8,50.77,50.78,53300.0,34.3706,34.3706,34.3503,34.357,53300.0
2013-12-11 14:55:00,50.79,50.79,50.75,50.78,37800.0,34.3638,34.3638,34.3367,34.357,37800.0
2013-12-11 15:00:00,50.77,50.8,50.77,50.79,35300.0,34.3503,34.3706,34.3503,34.3638,35300.0
2013-12-11 15:05:00,50.78,50.78,50.71,50.72,97300.0,34.357,34.357,34.3097,34.3164,97300.0
2013-12-11 15:10:00,50.73,50.78,50.71,50.73,65600.0,34.3232,34.357,34.3097,34.3232,65600.0
2013-12-11 15:15:00,50.74,50.8,50.72,50.8,90500.0,34.33,34.3706,34.3164,34.3706,90500.0
2013-12-11 15:20:00,50.79,50.8,50.75,50.76,41100.0,34.3638,34.3706,34.3367,34.3435,41100.0
2013-12-11 15:25:00,50.76,50.77,50.7,50.71,52500.0,34.3435,34.3503,34.3029,34.3097,52500.0
2013-12-11 15:30:00,50.7,50.75,50.7,50.71,49400.0,34.3029,34.3367,34.3029,34.3097,49400.0
2013-12-11 15:35:00,50.71,50.72,50.64,50.64,50100.0,34.3097,34.3164,34.2623,34.2623,50100.0
2013-12-11 15:40:00,50.63,50.69,50.63,50.65,50100.0,34.2555,34.2961,34.2555,34.2691,50100.0
2013-12-11 15:45:00,50.65,50.65,50.55,50.6,117400.0,34.2691,34.2691,34.2014,34.2352,117400.0
2013-12-11 15:50:00,50.61,50.61,50.53,50.53,84800.0,34.242,34.242,34.1879,34.1879,84800.0
2013-12-11 15:55:00,50.53,50.64,50.52,50.59,139400.0,34.1879,34.2623,34.1811,34.2285,139400.0
2013-12-12 09:30:00,50.45,50.47,50.18,50.19,89100.0,34.1338,34.1473,33.9511,33.9578,89100.0
2013-12-12 09:35:00,50.2,50.29,50.15,50.16,44700.0,33.9646,34.0255,33.9308,33.9375,44700.0
2013-12-12 09:40:00,50.16,50.29,50.15,50.29,30600.0,33.9375,34.0255,33.9308,34.0255,30600.0
2013-12-12 09:45:00,50.29,50.29,50.18,50.24,59200.0,34.0255,34.0255,33.9511,33.9917,59200.0
2013-12-12 09:50:00,50.24,50.34,50.24,50.27,33800.0,33.9917,34.0593,33.9917,34.012,33800.0
2013-12-12 09:55:00,50.26,50.32,50.2,50.21,33900.0,34.0052,34.0458,33.9646,33.9714,33900.0
2013-12-12 10:00:00,50.2,50.2,50.1,50.13,40000.0,33.9646,33.9646,33.8969,33.9172,40000.0
2013-12-12 10:05:00,50.12,50.26,50.04,50.21,98300.0,33.9105,34.0052,33.8564,33.9714,98300.0
2013-12-12 10:10:00,50.2,50.26,50.14,50.23,52100.0,33.9646,34.0052,33.924,33.9849,52100.0
2013-12-12 10:15:00,50.23,50.23,50.11,50.14,36300.0,33.9849,33.9849,33.9037,33.924,36300.0
2013-12-12 10:20:00,50.14,50.16,50.12,50.13,24500.0,33.924,33.9375,33.9105,33.9172,24500.0
2013-12-12 10:25:00,50.13,50.14,50.08,50.08,27000.0,33.9172,33.924,33.8834,33.8834,27000.0
2013-12-12 10:30:00,50.08,50.09,49.96,49.96,70700.0,33.8834,33.8902,33.8022,33.8022,70700.0
2013-12-12 10:35:00,49.96,49.99,49.92,49.94,62000.0,33.8022,33.8225,33.7752,33.7887,62000.0
2013-12-12 10:40:00,49.96,49.96,49.86,49.87,41300.0,33.8022,33.8022,33.7346,33.7413,41300.0
2013-12-12 10:45:00,49.88,49.9,49.85,49.86,61300.0,33.7481,33.7616,33.7278,33.7346,61300.0
2013-12-12 10:50:00,49.87,49.87,49.77,49.78,49600.0,33.7413,33.7413,33.6737,33.6804,49600.0
2013-12-12 10:55:00,49.78,49.86,49.73,49.86,53900.0,33.6804,33.7346,33.6466,33.7346,53900.0
2013-12-12 11:00:00,49.86,49.9,49.86,49.87,31200.0,33.7346,33.7616,33.7346,33.7413,31200.0
2013-12-12 11:05:00,49.87,49.92,49.87,49.89,23100.0,33.7413,33.7752,33.7413,33.7549,23100.0
2013-12-12 11:10:00,49.89,50.0,49.89,49.98,59100.0,33.7549,33.8293,33.7549,33.8158,59100.0
2013-12-12 11:15:00,49.98,50.0,49.97,50.0,22300.0,33.8158,33.8293,33.809,33.8293,22300.0
2013-12-12 11:20:00,50.0,50.03,49.97,50.0,40300.0,33.8293,33.8496,33.809,33.8293,40300.0
2013-12-12 11:25:00,50.0,50.02,49.92,49.95,40000.0,33.8293,33.8428,33.7752,33.7955,40000.0
2013-12-12 11:30:00,49.95,49.98,49.95,49.98,21200.0,33.7955,33.8158,33.7955,33.8158,21200.0
2013-12-12 11:35:00,49.97,50.04,49.97,50.02,21900.0,33.809,33.8564,33.809,33.8428,21900.0
2013-12-12 11:40:00,50.03,50.03,49.98,50.0,25300.0,33.8496,33.8496,33.8158,33.8293,25300.0
2013-12-12 11:45:00,49.99,50.0,49.95,49.95,19600.0,33.8225,33.8293,33.7955,33.7955,19600.0
2013-12-12 11:50:00,49.95,49.97,49.92,49.93,45500.0,33.7955,33.809,33.7752,33.7819,45500.0
2013-12-12 11:55:00,49.93,49.94,49.87,49.89,44100.0,33.7819,33.7887,33.7413,33.7549,44100.0
2013-12-12 12:00:00,49.89,49.89,49.86,49.88,34800.0,33.7549,33.7549,33.7346,33.7481,34800.0
2013-12-12 12:05:00,49.88,49.88,49.85,49.87,15500.0,33.7481,33.7481,33.7278,33.7413,15500.0
2013-12-12 12:10:00,49.86,49.9,49.86,49.87,26100.0,33.7346,33.7616,33.7346,33.7413,26100.0
2013-12-12 12:15:00,49.86,49.87,49.8,49.81,29500.0,33.7346,33.7413,33.694,33.7007,29500.0
2013-12-12 12:20:00,49.8,49.81,49.71,49.72,40600.0,33.694,33.7007,33.6331,33.6398,40600.0
2013-12-12 12:25:00,49.72,49.8,49.72,49.79,28900.0,33.6398,33.694,33.6398,33.6872,28900.0
2013-12-12 12:30:00,49.79,49.79,49.74,49.74,15000.0,33.6872,33.6872,33.6534,33.6534,15000.0
2013-12-12 12:35:00,49.74,49.75,49.73,49.74,44200.0,33.6534,33.6601,33.6466,33.6534,44200.0
2013-12-12 12:40:00,49.75,49.75,49.7,49.71,44300.0,33.6601,33.6601,33.6263,33.6331,44300.0
2013-12-12 12:45:00,49.71,49.79,49.71,49.77,36700.0,33.6331,33.6872,33.6331,33.6737,36700.0
2013-12-12 12:50:00,49.76,49.77,49.71,49.71,30700.0,33.6669,33.6737,33.6331,33.6331,30700.0
2013-12-12 12:55:00,49.71,49.71,49.64,49.64,32400.0,33.6331,33.6331,33.5857,33.5857,32400.0
2013-12-12 13:00:00,49.65,49.71,49.64,49.68,45200.0,33.5925,33.6331,33.5857,33.6128,45200.0
2013-12-12 13:05:00,49.68,49.7,49.65,49.66,42900.0,33.6128,33.6263,33.5925,33.5993,42900.0
2013-12-12 13:10:00,49.65,49.65,49.6,49.61,33800.0,33.5925,33.5925,33.5587,33.5654,33800.0
2013-12-12 13:15:00,49.62,49.66,49.61,49.66,41100.0,33.5722,33.5993,33.5654,33.5993,41100.0
2013-12-12 13:20:00,49.66,49.66,49.61,49.61,28100.0,33.5993,33.5993,33.5654,33.5654,28100.0
2013-12-12 13:25:00,49.61,49.61,49.59,49.59,37500.0,33.5654,33.5654,33.5519,33.5519,37500.0
2013-12-12 13:30:00,49.6,49.62,49.54,49.54,48000.0,33.5587,33.5722,33.5181,33.5181,48000.0
2013-12-12 13:35:00,49.53,49.55,49.52,49.54,36400.0,33.5113,33.5248,33.5045,33.5181,36400.0
2013-12-12 13:40:00,49.54,49.57,49.5,49.56,47400.0,33.5181,33.5384,33.491,33.5316,47400.0
2013-12-12 13:45:00,49.56,49.59,49.54,49.54,24500.0,33.5316,33.5519,33.5181,33.5181,24500.0
2013-12-12 13:50:00,49.55,49.56,49.52,49.55,37500.0,33.5248,33.5316,33.5045,33.5248,37500.0
2013-12-12 13:55:00,49.55,49.56,49.54,49.55,34600.0,33.5248,33.5316,33.5181,33.5248,34600.0
2013-12-12 14:00:00,49.55,49.66,49.55,49.64,45100.0,33.5248,33.5993,33.5248,33.5857,45100.0
2013-12-12 14:05:00,49.64,49.7,49.63,49.69,55500.0,33.5857,33.6263,33.579,33.6195,55500.0
2013-12-12 14:10:00,49.69,49.69,49.66,49.66,32900.0,33.6195,33.6195,33.5993,33.5993,32900.0
2013-12-12 14:15:00,49.67,49.73,49.66,49.73,41300.0,33.606,33.6466,33.5993,33.6466,41300.0
2013-12-12 14:20:00,49.73,49.73,49.68,49.71,46000.0,33.6466,33.6466,33.6128,33.6331,46000.0
2013-12-12 14:25:00,49.71,49.75,49.7,49.73,42200.0,33.6331,33.6601,33.6263,33.6466,42200.0
2013-12-12 14:30:00,49.74,49.78,49.74,49.74,52600.0,33.6534,33.6804,33.6534,33.6534,52600.0
2013-12-12 14:35:00,49.74,49.76,49.72,49.75,65500.0,33.6534,33.6669,33.6398,33.6601,65500.0
2013-12-12 14:40:00,49.74,49.77,49.74,49.77,36900.0,33.6534,33.6737,33.6534,33.6737,36900.0
2013-12-12 14:45:00,49.77,49.79,49.75,49.79,47600.0,33.6737,33.6872,33.6601,33.6872,47600.0
2013-12-12 14:50:00,49.79,49.87,49.78,49.8,71500.0,33.6872,33.7413,33.6804,33.694,71500.0
2013-12-12 14:55:00,49.8,49.81,49.75,49.75,96700.0,33.694,33.7007,33.6601,33.6601,96700.0
2013-12-12 15:00:00,49.74,49.75,49.68,49.68,25600.0,33.6534,33.6601,33.6128,33.6128,25600.0
2013-12-12 15:05:00,49.68,49.69,49.6,49.61,60600.0,33.6128,33.6195,33.5587,33.5654,60600.0
2013-12-12 15:10:00,49.61,49.61,49.54,49.55,81900.0,33.5654,33.5654,33.5181,33.5248,81900.0
2013-12-12 15:15:00,49.54,49.57,49.54,49.57,45200.0,33.5181,33.5384,33.5181,33.5384,45200.0
2013-12-12 15:20:00,49.57,49.68,49.56,49.68,53200.0,33.5384,33.6128,33.5316,33.6128,53200.0
2013-12-12 15:25:00,49.67,49.67,49.62,49.63,36700.0,33.606,33.606,33.5722,33.579,36700.0
2013-12-12 15:30:00,49.62,49.63,49.6,49.62,58700.0,33.5722,33.579,33.5587,33.5722,58700.0
2013-12-12 15:35:00,49.63,49.66,49.63,49.63,65300.0,33.579,33.5993,33.579,33.579,65300.0
2013-12-12 15:40:00,49.64,49.64,49.59,49.59,96700.0,33.5857,33.5857,33.5519,33.5519,96700.0
2013-12-12 15:45:00,49.59,49.59,49.57,49.58,68900.0,33.5519,33.5519,33.5384,33.5451,68900.0
2013-12-12 15:50:00,49.59,49.59,49.56,49.57,89400.0,33.5519,33.5519,33.5316,33.5384,89400.0
2013-12-12 15:55:00,49.56,49.58,49.53,49.57,202800.0,33.5316,33.5451,33.5113,33.5384,202800.0
2013-12-13 09:30:00,49.59,49.75,49.53,49.71,53700.0,33.5519,33.6601,33.5113,33.6331,53700.0
2013-12-13 09:35:00,49.73,49.74,49.6,49.64,53700.0,33.6466,33.6534,33.5587,33.5857,53700.0
2013-12-13 09:40:00,49.65,49.73,49.56,49.72,32400.0,33.5925,33.6466,33.5316,33.6398,32400.0
2013-12-13 09:45:00,49.72,49.76,49.7,49.74,39000.0,33.6398,33.6669,33.6263,33.6534,39000.0
2013-12-13 09:50:00,49.74,49.75,49.68,49.69,33700.0,33.6534,33.6601,33.6128,33.6195,33700.0
2013-12-13 09:55:00,49.69,49.69,49.55,49.59,36600.0,33.6195,33.6195,33.5248,33.5519,36600.0
2013-12-13 10:00:00,49.59,49.64,49.52,49.52,59300.0,33.5519,33.5857,33.5045,33.5045,59300.0
2013-12-13 10:05:00,49.53,49.57,49.52,49.55,40700.0,33.5113,33.5384,33.5045,33.5248,40700.0
2013-12-13 10:10:00,49.55,49.55,49.49,49.49,33600.0,33.5248,33.5248,33.4842,33.4842,33600.0
2013-12-13 10:15:00,49.5,49.5,49.37,49.41,59500.0,33.491,33.491,33.403,33.4301,59500.0
2013-12-13 10:20:00,49.41,49.53,49.41,49.52,30800.0,33.4301,33.5113,33.4301,33.5045,30800.0
2013-12-13 10:25:00,49.52,49.63,49.52,49.61,28800.0,33.5045,33.579,33.5045,33.5654,28800.0
2013-12-13 10:30:00,49.62,49.67,49.62,49.64,51400.0,33.5722,33.606,33.5722,33.5857,51400.0
2013-12-13 10:35:00,49.65,49.65,49.58,49.62,40400.0,33.5925,33.5925,33.5451,33.5722,40400.0
2013-12-13 10:40:00,49.63,49.64,49.55,49.63,37200.0,33.579,33.5857,33.5248,33.579,37200.0
2013-12-13 10:45:00,49.64,49.68,49.55,49.58,63700.0,33.5857,33.6128,33.5248,33.5451,63700.0
2013-12-13 10:50:00,49.59,49.63,49.58,49.61,64800.0,33.5519,33.579,33.5451,33.5654,64800.0
2013-12-13 10:55:00,49.61,49.63,49.58,49.59,35300.0,33.5654,33.579,33.5451,33.5519,35300.0
2013-12-13 11:00:00,49.6,49.64,49.55,49.56,42200.0,33.5587,33.5857,33.5248,33.5316,42200.0
2013-12-13 11:05:00,49.56,49.62,49.56,49.62,30900.0,33.5316,33.5722,33.5316,33.5722,30900.0
2013-12-13 11:10:00,49.62,49.74,49.6,49.74,37300.0,33.5722,33.6534,33.5587,33.6534,37300.0
2013-12-13 11:15:00,49.73,49.84,49.73,49.83,41400.0,33.6466,33.721,33.6466,33.7143,41400.0
2013-12-13 11:20:00,49.82,49.85,49.78,49.85,56100.0,33.7075,33.7278,33.6804,33.7278,56100.0
2013-12-13 11:25:00,49.86,49.91,49.8,49.81,55900.0,33.7346,33.7684,33.694,33.7007,55900.0
2013-12-13 11:30:00,49.8,49.8,49.76,49.78,30700.0,33.694,33.694,33.6669,33.6804,30700.0
2013-12-13 11:35:00,49.78,49.83,49.74,49.83,46900.0,33.6804,33.7143,33.6534,33.7143,46900.0
2013-12-13 11:40:00,49.82,49.88,49.82,49.87,28200.0,33.7075,33.7481,33.7075,33.7413,28200.0
2013-12-13 11:45:00,49.87,49.89,49.83,49.86,27500.0,33.7413,33.7549,33.7143,33.7346,27500.0
2013-12-13 11:50:00,49.87,49.87,49.84,49.87,48600.0,33.7413,33.7413,33.721,33.7413,48600.0
2013-12-13 11:55:00,49.86,49.88,49.85,49.88,21100.0,33.7346,33.7481,33.7278,33.7481,21100.0
2013-12-13 12:00:00,49.87,49.88,49.86,49.87,19300.0,33.7413,33.7481,33.7346,33.7413,19300.0
2013-12-13 12:05:00,49.86,49.86,49.8,49.81,17300.0,33.7346,33.7346,33.694,33.7007,17300.0
2013-12-13 12:10:00,49.81,49.81,49.78,49.79,19800.0,33.7007,33.7007,33.6804,33.6872,19800.0
2013-12-13 12:15:00,49.79,49.8,49.75,49.76,28300.0,33.6872,33.694,33.6601,33.6669,28300.0
2013-12-13 12:20:00,49.76,49.8,49.74,49.75,29800.0,33.6669,33.694,33.6534,33.6601,29800.0
2013-12-13 12:25:00,49.75,49.76,49.73,49.74,16600.0,33.6601,33.6669,33.6466,33.6534,16600.0
2013-12-13 12:30:00,49.75,49.76,49.7,49.7,22300.0,33.6601,33.6669,33.6263,33.6263,22300.0
2013-12-13 12:35:00,49.71,49.71,49.67,49.7,38000.0,33.6331,33.6331,33.606,33.6263,38000.0
2013-12-13 12:40:00,49.7,49.7,49.66,49.68,18900.0,33.6263,33.6263,33.5993,33.6128,18900.0
2013-12-13 12:45:00,49.68,49.68,49.65,49.66,14600.0,33.6128,33.6128,33.5925,33.5993,14600.0
2013-12-13 12:50:00,49.67,49.67,49.63,49.65,20400.0,33.606,33.606,33.579,33.5925,20400.0
2013-12-13 12:55:00,49.66,49.67,49.65,49.67,21700.0,33.5993,33.606,33.5925,33.606,21700.0
2013-12-13 13:00:00,49.67,49.69,49.67,49.68,18700.0,33.606,33.6195,33.606,33.6128,18700.0
2013-12-13 13:05:00,49.68,49.69,49.65,49.65,18800.0,33.6128,33.6195,33.5925,33.5925,18800.0
2013-12-13 13:10:00,49.64,49.69,49.64,49.68,12700.0,33.5857,33.6195,33.5857,33.6128,12700.0
2013-12-13 13:15:00,49.68,49.72,49.67,49.72,25000.0,33.6128,33.6398,33.606,33.6398,25000.0
2013-12-13 13:20:00,49.72,49.77,49.71,49.75,30900.0,33.6398,33.6737,33.6331,33.6601,30900.0
2013-12-13 13:25:00,49.75,49.81,49.73,49.8,39200.0,33.6601,33.7007,33.6466,33.694,39200.0
2013-12-13 13:30:00,49.81,49.83,49.78,49.82,49900.0,33.7007,33.7143,33.6804,33.7075,49900.0
2013-12-13 13:35:00,49.82,49.89,49.82,49.87,35900.0,33.7075,33.7549,33.7075,33.7413,35900.0
2013-12-13 13:40:00,49.87,49.89,49.84,49.84,25900.0,33.7413,33.7549,33.721,33.721,25900.0
2013-12-13 13:45:00,49.84,49.87,49.84,49.84,22300.0,33.721,33.7413,33.721,33.721,22300.0
2013-12-13 13:50:00,49.84,49.85,49.82,49.83,19600.0,33.721,33.7278,33.7075,33.7143,19600.0
2013-12-13 13:55:00,49.82,49.83,49.78,49.8,28500.0,33.7075,33.7143,33.6804,33.694,28500.0
2013-12-13 14:00:00,49.79,49.8,49.73,49.75,23000.0,33.6872,33.694,33.6466,33.6601,23000.0
2013-12-13 14:05:00,49.75,49.77,49.69,49.76,34300.0,33.6601,33.6737,33.6195,33.6669,34300.0
2013-12-13 14:10:00,49.76,49.77,49.67,49.7,21600.0,33.6669,33.6737,33.606,33.6263,21600.0
2013-12-13 14:15:00,49.69,49.7,49.62,49.64,77400.0,33.6195,33.6263,33.5722,33.5857,77400.0
2013-12-13 14:20:00,49.64,49.67,49.62,49.63,44800.0,33.5857,33.606,33.5722,33.579,44800.0
2013-12-13 14:25:00,49.63,49.68,49.63,49.65,24200.0,33.579,33.6128,33.579,33.5925,24200.0
2013-12-13 14:30:00,49.66,49.72,49.66,49.72,23600.0,33.5993,33.6398,33.5993,33.6398,23600.0
2013-12-13 14:35:00,49.71,49.72,49.66,49.67,27200.0,33.6331,33.6398,33.5993,33.606,27200.0
2013-12-13 14:40:00,49.67,49.72,49.67,49.72,18800.0,33.606,33.6398,33.606,33.6398,18800.0
2013-12-13 14:45:00,49.72,49.74,49.71,49.72,20700.0,33.6398,33.6534,33.6331,33.6398,20700.0
2013-12-13 14:50:00,49.72,49.73,49.68,49.71,21800.0,33.6398,33.6466,33.6128,33.6331,21800.0
2013-12-13 14:55:00,49.71,49.71,49.68,49.7,21500.0,33.6331,33.6331,33.6128,33.6263,21500.0
2013-12-13 15:00:00,49.71,49.73,49.68,49.69,20200.0,33.6331,33.6466,33.6128,33.6195,20200.0
2013-12-13 15:05:00,49.68,49.75,49.68,49.74,29900.0,33.6128,33.6601,33.6128,33.6534,29900.0
2013-12-13 15:10:00,49.73,49.76,49.73,49.74,25400.0,33.6466,33.6669,33.6466,33.6534,25400.0
2013-12-13 15:15:00,49.73,49.76,49.72,49.76,15900.0,33.6466,33.6669,33.6398,33.6669,15900.0
2013-12-13 15:20:00,49.76,49.79,49.75,49.78,28000.0,33.6669,33.6872,33.6601,33.6804,28000.0
2013-12-13 15:25:00,49.79,49.82,49.77,49.79,23600.0,33.6872,33.7075,33.6737,33.6872,23600.0
2013-12-13 15:30:00,49.79,49.82,49.75,49.76,34100.0,33.6872,33.7075,33.6601,33.6669,34100.0
2013-12-13 15:35:00,49.76,49.76,49.69,49.7,33900.0,33.6669,33.6669,33.6195,33.6263,33900.0
2013-12-13 15:40:00,49.7,49.77,49.7,49.76,41200.0,33.6263,33.6737,33.6263,33.6669,41200.0
2013-12-13 15:45:00,49.76,49.77,49.72,49.73,30800.0,33.6669,33.6737,33.6398,33.6466,30800.0
2013-12-13 15:50:00,49.73,49.77,49.69,49.72,87900.0,33.6466,33.6737,33.6195,33.6398,87900.0
2013-12-13 15:55:00,49.71,49.72,49.63,49.63,145800.0,33.6331,33.6398,33.579,33.579,145800.0
2013-12-16 09:30:00,49.82,50.0,49.78,49.97,72800.0,33.7075,33.8293,33.6804,33.809,72800.0
2013-12-16 09:35:00,49.95,50.08,49.95,50.04,33500.0,33.7955,33.8834,33.7955,33.8564,33500.0
2013-12-16 09:40:00,50.06,50.12,50.0,50.0,38200.0,33.8699,33.9105,33.8293,33.8293,38200.0
2013-12-16 09:45:00,50.01,50.08,50.01,50.07,57100.0,33.8361,33.8834,33.8361,33.8767,57100.0
2013-12-16 09:50:00,50.08,50.12,50.0,50.03,24500.0,33.8834,33.9105,33.8293,33.8496,24500.0
2013-12-16 09:55:00,50.05,50.06,49.99,49.99,47800.0,33.8631,33.8699,33.8225,33.8225,47800.0
2013-12-16 10:00:00,50.0,50.07,49.98,49.98,29500.0,33.8293,33.8767,33.8158,33.8158,29500.0
2013-12-16 10:05:00,49.98,50.02,49.95,49.97,29200.0,33.8158,33.8428,33.7955,33.809,29200.0
2013-12-16 10:10:00,49.97,50.01,49.94,49.94,28500.0,33.809,33.8361,33.7887,33.7887,28500.0
2013-12-16 10:15:00,49.95,49.96,49.91,49.95,22800.0,33.7955,33.8022,33.7684,33.7955,22800.0
2013-12-16 10:20:00,49.95,49.95,49.91,49.94,20700.0,33.7955,33.7955,33.7684,33.7887,20700.0
2013-12-16 10:25:00,49.94,49.95,49.88,49.95,25500.0,33.7887,33.7955,33.7481,33.7955,25500.0
2013-12-16 10:30:00,49.95,49.96,49.82,49.82,33600.0,33.7955,33.8022,33.7075,33.7075,33600.0
2013-12-16 10:35:00,49.82,49.83,49.79,49.8,32600.0,33.7075,33.7143,33.6872,33.694,32600.0
2013-12-16 10:40:00,49.79,49.8,49.77,49.8,55300.0,33.6872,33.694,33.6737,33.694,55300.0
2013-12-16 10:45:00,49.8,49.8,49.76,49.77,29800.0,33.694,33.694,33.6669,33.6737,29800.0
2013-12-16 10:50:00,49.77,49.82,49.76,49.82,45200.0,33.6737,33.7075,33.6669,33.7075,45200.0
2013-12-16 10:55:00,49.81,49.82,49.77,49.8,23700.0,33.7007,33.7075,33.6737,33.694,23700.0
2013-12-16 11:00:00,49.79,49.8,49.73,49.73,35800.0,33.6872,33.694,33.6466,33.6466,35800.0
2013-12-16 11:05:00,49.73,49.79,49.73,49.79,19900.0,33.6466,33.6872,33.6466,33.6872,19900.0
2013-12-16 11:10:00,49.79,49.87,49.79,49.84,27800.0,33.6872,33.7413,33.6872,33.721,27800.0
2013-12-16 11:15:00,49.84,49.86,49.82,49.86,21500.0,33.721,33.7346,33.7075,33.7346,21500.0
2013-12-16 11:20:00,49.85,49.86,49.8,49.84,26000.0,33.7278,33.7346,33.694,33.721,26000.0
2013-12-16 11:25:00,49.83,49.89,49.83,49.87,25000.0,33.7143,33.7549,33.7143,33.7413,25000.0
2013-12-16 11:30:00,49.87,49.94,49.86,49.93,21600.0,33.7413,33.7887,33.7346,33.7819,21600.0
2013-12-16 11:35:00,49.93,49.93,49.88,49.89,27500.0,33.7819,33.7819,33.7481,33.7549,27500.0
2013-12-16 11:40:00,49.89,49.91,49.86,49.91,16200.0,33.7549,33.7684,33.7346,33.7684,16200.0
2013-12-16 11:45:00,49.91,49.91,49.86,49.86,28200.0,33.7684,33.7684,33.7346,33.7346,28200.0
2013-12-16 11:50:00,49.86,49.89,49.85,49.88,33300.0,33.7346,33.7549,33.7278,33.7481,33300.0
2013-12-16 11:55:00,49.87,49.89,49.86,49.88,20400.0,33.7413,33.7549,33.7346,33.7481,20400.0
2013-12-16 12:00:00,49.88,49.89,49.84,49.84,42300.0,33.7481,33.7549,33.721,33.721,42300.0
2013-12-16 12:05:00,49.85,49.88,49.84,49.88,32400.0,33.7278,33.7481,33.721,33.7481,32400.0
2013-12-16 12:10:00,49.88,49.88,49.82,49.82,23200.0,33.7481,33.7481,33.7075,33.7075,23200.0
2013-12-16 12:15:00,49.82,49.83,49.79,49.79,17300.0,33.7075,33.7143,33.6872,33.6872,17300.0
2013-12-16 12:20:00,49.78,49.79,49.73,49.76,25800.0,33.6804,33.6872,33.6466,33.6669,25800.0
2013-12-16 12:25:00,49.76,49.76,49.73,49.75,29300.0,33.6669,33.6669,33.6466,33.6601,29300.0
2013-12-16 12:30:00,49.76,49.76,49.7,49.71,22200.0,33.6669,33.6669,33.6263,33.6331,22200.0
2013-12-16 12:35:00,49.7,49.75,49.69,49.69,22700.0,33.6263,33.6601,33.6195,33.6195,22700.0
2013-12-16 12:40:00,49.68,49.72,49.68,49.71,33300.0,33.6128,33.6398,33.6128,33.6331,33300.0
2013-12-16 12:45:00,49.71,49.76,49.7,49.73,22300.0,33.6331,33.6669,33.6263,33.6466,22300.0
2013-12-16 12:50:00,49.73,49.79,49.73,49.74,40200.0,33.6466,33.6872,33.6466,33.6534,40200.0
2013-12-16 12:55:00,49.74,49.74,49.65,49.65,18700.0,33.6534,33.6534,33.5925,33.5925,18700.0
2013-12-16 13:00:00,49.65,49.67,49.62,49.67,43200.0,33.5925,33.606,33.5722,33.606,43200.0
2013-12-16 13:05:00,49.67,49.67,49.65,49.66,17200.0,33.606,33.606,33.5925,33.5993,17200.0
2013-12-16 13:10:00,49.66,49.66,49.6,49.66,46400.0,33.5993,33.5993,33.5587,33.5993,46400.0
2013-12-16 13:15:00,49.66,49.67,49.64,49.67,60400.0,33.5993,33.606,33.5857,33.606,60400.0
2013-12-16 13:20:00,49.68,49.73,49.67,49.73,47200.0,33.6128,33.6466,33.606,33.6466,47200.0
2013-12-16 13:25:00,49.73,49.78,49.73,49.76,26000.0,33.6466,33.6804,33.6466,33.6669,26000.0
2013-12-16 13:30:00,49.75,49.76,49.72,49.76,32100.0,33.6601,33.6669,33.6398,33.6669,32100.0
2013-12-16 13:35:00,49.76,49.77,49.73,49.76,51700.0,33.6669,33.6737,33.6466,33.6669,51700.0
2013-12-16 13:40:00,49.76,49.76,49.71,49.76,31500.0,33.6669,33.6669,33.6331,33.6669,31500.0
2013-12-16 13:45:00,49.75,49.76,49.71,49.75,29300.0,33.6601,33.6669,33.6331,33.6601,29300.0
2013-12-16 13:50:00,49.75,49.77,49.74,49.76,28000.0,33.6601,33.6737,33.6534,33.6669,28000.0
2013-12-16 13:55:00,49.76,49.82,49.76,49.8,26400.0,33.6669,33.7075,33.6669,33.694,26400.0
2013-12-16 14:00:00,49.8,49.86,49.79,49.86,21000.0,33.694,33.7346,33.6872,33.7346,21000.0
2013-12-16 14:05:00,49.86,49.89,49.85,49.87,65500.0,33.7346,33.7549,33.7278,33.7413,65500.0
2013-12-16 14:10:00,49.87,49.9,49.86,49.89,50500.0,33.7413,33.7616,33.7346,33.7549,50500.0
2013-12-16 14:15:00,49.89,49.9,49.84,49.84,61000.0,33.7549,33.7616,33.721,33.721,61000.0
2013-12-16 14:20:00,49.84,49.84,49.8,49.81,45100.0,33.721,33.721,33.694,33.7007,45100.0
2013-12-16 14:25:00,49.81,49.86,49.79,49.83,76200.0,33.7007,33.7346,33.6872,33.7143,76200.0
2013-12-16 14:30:00,49.84,49.84,49.79,49.8,65400.0,33.721,33.721,33.6872,33.694,65400.0
2013-12-16 14:35:00,49.8,49.82,49.77,49.79,64700.0,33.694,33.7075,33.6737,33.6872,64700.0
2013-12-16 14:40:00,49.79,49.84,49.78,49.84,19000.0,33.6872,33.721,33.6804,33.721,19000.0
2013-12-16 14:45:00,49.84,49.86,49.81,49.81,25500.0,33.721,33.7346,33.7007,33.7007,25500.0
2013-12-16 14:50:00,49.82,49.87,49.81,49.87,28200.0,33.7075,33.7413,33.7007,33.7413,28200.0
2013-12-16 14:55:00,49.87,49.88,49.85,49.87,24200.0,33.7413,33.7481,33.7278,33.7413,24200.0
2013-12-16 15:00:00,49.87,49.91,49.87,49.91,39300.0,33.7413,33.7684,33.7413,33.7684,39300.0
2013-12-16 15:05:00,49.91,49.92,49.89,49.92,37100.0,33.7684,33.7752,33.7549,33.7752,37100.0
2013-12-16 15:10:00,49.91,49.93,49.91,49.91,21500.0,33.7684,33.7819,33.7684,33.7684,21500.0
2013-12-16 15:15:00,49.91,49.92,49.89,49.91,32300.0,33.7684,33.7752,33.7549,33.7684,32300.0
2013-12-16 15:20:00,49.91,49.91,49.86,49.87,50600.0,33.7684,33.7684,33.7346,33.7413,50600.0
2013-12-16 15:25:00,49.86,49.93,49.86,49.93,43400.0,33.7346,33.7819,33.7346,33.7819,43400.0
2013-12-16 15:30:00,49.93,49.93,49.88,49.89,22700.0,33.7819,33.7819,33.7481,33.7549,22700.0
2013-12-16 15:35:00,49.89,49.91,49.89,49.9,41300.0,33.7549,33.7684,33.7549,33.7616,41300.0
2013-12-16 15:40:00,49.9,49.94,49.87,49.91,76000.0,33.7616,33.7887,33.7413,33.7684,76000.0
2013-12-16 15:45:00,49.91,49.96,49.91,49.94,104900.0,33.7684,33.8022,33.7684,33.7887,104900.0
2013-12-16 15:50:00,49.94,49.95,49.89,49.93,120500.0,33.7887,33.7955,33.7549,33.7819,120500.0
2013-12-16 15:55:00,49.92,49.95,49.91,49.91,150400.0,33.7752,33.7955,33.7684,33.7684,150400.0
2013-12-17 09:30:00,49.85,50.13,49.79,50.07,112600.0,33.7278,33.9172,33.6872,33.8767,112600.0
2013-12-17 09:35:00,50.03,50.03,49.72,49.77,55000.0,33.8496,33.8496,33.6398,33.6737,55000.0
2013-12-17 09:40:00,49.8,49.83,49.66,49.76,39800.0,33.694,33.7143,33.5993,33.6669,39800.0
2013-12-17 09:45:00,49.74,49.84,49.74,49.78,41400.0,33.6534,33.721,33.6534,33.6804,41400.0
2013-12-17 09:50:00,49.79,49.79,49.67,49.73,38200.0,33.6872,33.6872,33.606,33.6466,38200.0
2013-12-17 09:55:00,49.73,49.79,49.7,49.78,50900.0,33.6466,33.6872,33.6263,33.6804,50900.0
2013-12-17 10:00:00,49.77,49.84,49.77,49.8,34100.0,33.6737,33.721,33.6737,33.694,34100.0
2013-12-17 10:05:00,49.8,49.81,49.76,49.77,40200.0,33.694,33.7007,33.6669,33.6737,40200.0
2013-12-17 10:10:00,49.76,49.77,49.68,49.73,34800.0,33.6669,33.6737,33.6128,33.6466,34800.0
2013-12-17 10:15:00,49.72,49.73,49.66,49.66,27200.0,33.6398,33.6466,33.5993,33.5993,27200.0
2013-12-17 10:20:00,49.66,49.71,49.66,49.67,39000.0,33.5993,33.6331,33.5993,33.606,39000.0
2013-12-17 10:25:00,49.66,49.66,49.48,49.49,87000.0,33.5993,33.5993,33.4775,33.4842,87000.0
2013-12-17 10:30:00,49.48,49.5,49.42,49.45,65700.0,33.4775,33.491,33.4369,33.4572,65700.0
2013-12-17 10:35:00,49.44,49.58,49.44,49.58,43500.0,33.4504,33.5451,33.4504,33.5451,43500.0
2013-12-17 10:40:00,49.58,49.61,49.53,49.55,40200.0,33.5451,33.5654,33.5113,33.5248,40200.0
2013-12-17 10:45:00,49.55,49.57,49.4,49.4,22900.0,33.5248,33.5384,33.4233,33.4233,22900.0
2013-12-17 10:50:00,49.4,49.47,49.4,49.45,34300.0,33.4233,33.4707,33.4233,33.4572,34300.0
2013-12-17 10:55:00,49.46,49.48,49.42,49.42,28800.0,33.4639,33.4775,33.4369,33.4369,28800.0
2013-12-17 11:00:00,49.42,49.44,49.39,49.42,33400.0,33.4369,33.4504,33.4166,33.4369,33400.0
2013-12-17 11:05:00,49.42,49.45,49.42,49.45,20000.0,33.4369,33.4572,33.4369,33.4572,20000.0
2013-12-17 11:10:00,49.45,49.45,49.41,49.41,47100.0,33.4572,33.4572,33.4301,33.4301,47100.0
2013-12-17 11:15:00,49.41,49.42,49.38,49.41,23400.0,33.4301,33.4369,33.4098,33.4301,23400.0
2013-12-17 11:20:00,49.4,49.42,49.38,49.41,21600.0,33.4233,33.4369,33.4098,33.4301,21600.0
2013-12-17 11:25:00,49.41,49.43,49.35,49.39,47900.0,33.4301,33.4436,33.3895,33.4166,47900.0
2013-12-17 11:30:00,49.39,49.4,49.35,49.39,32500.0,33.4166,33.4233,33.3895,33.4166,32500.0
2013-12-17 11:35:00,49.4,49.4,49.35,49.37,20400.0,33.4233,33.4233,33.3895,33.403,20400.0
2013-12-17 11:40:00,49.37,49.4,49.36,49.39,21500.0,33.403,33.4233,33.3963,33.4166,21500.0
2013-12-17 11:45:00,49.4,49.46,49.39,49.44,62400.0,33.4233,33.4639,33.4166,33.4504,62400.0
2013-12-17 11:50:00,49.44,49.44,49.41,49.43,30300.0,33.4504,33.4504,33.4301,33.4436,30300.0
2013-12-17 11:55:00,49.44,49.44,49.41,49.43,20200.0,33.4504,33.4504,33.4301,33.4436,20200.0
2013-12-17 12:00:00,49.43,49.45,49.42,49.43,16900.0,33.4436,33.4572,33.4369,33.4436,16900.0
2013-12-17 12:05:00,49.44,49.47,49.4,49.4,74600.0,33.4504,33.4707,33.4233,33.4233,74600.0
2013-12-17 12:10:00,49.4,49.44,49.38,49.44,22300.0,33.4233,33.4504,33.4098,33.4504,22300.0
2013-12-17 12:15:00,49.43,49.45,49.41,49.41,25300.0,33.4436,33.4572,33.4301,33.4301,25300.0
2013-12-17 12:20:00,49.41,49.45,49.4,49.43,24300.0,33.4301,33.4572,33.4233,33.4436,24300.0
2013-12-17 12:25:00,49.43,49.44,49.38,49.39,26100.0,33.4436,33.4504,33.4098,33.4166,26100.0
2013-12-17 12:30:00,49.39,49.41,49.39,49.4,17400.0,33.4166,33.4301,33.4166,33.4233,17400.0
2013-12-17 12:35:00,49.41,49.46,49.39,49.46,38700.0,33.4301,33.4639,33.4166,33.4639,38700.0
2013-12-17 12:40:00,49.46,49.53,49.46,49.53,29800.0,33.4639,33.5113,33.4639,33.5113,29800.0
2013-12-17 12:45:00,49.52,49.53,49.48,49.48,46000.0,33.5045,33.5113,33.4775,33.4775,46000.0
2013-12-17 12:50:00,49.48,49.52,49.47,49.49,50900.0,33.4775,33.5045,33.4707,33.4842,50900.0
2013-12-17 12:55:00,49.49,49.5,49.46,49.47,46200.0,33.4842,33.491,33.4639,33.4707,46200.0
2013-12-17 13:00:00,49.48,49.49,49.47,49.48,32700.0,33.4775,33.4842,33.4707,33.4775,32700.0
2013-12-17 13:05:00,49.48,49.49,49.47,49.48,17500.0,33.4775,33.4842,33.4707,33.4775,17500.0
2013-12-17 13:10:00,49.47,49.49,49.44,49.45,23100.0,33.4707,33.4842,33.4504,33.4572,23100.0
2013-12-17 13:15:00,49.45,49.48,49.44,49.48,19900.0,33.4572,33.4775,33.4504,33.4775,19900.0
2013-12-17 13:20:00,49.47,49.49,49.47,49.48,21100.0,33.4707,33.4842,33.4707,33.4775,21100.0
2013-12-17 13:25:00,49.49,49.49,49.48,49.48,19100.0,33.4842,33.4842,33.4775,33.4775,19100.0
2013-12-17 13:30:00,49.48,49.5,49.48,49.49,46300.0,33.4775,33.491,33.4775,33.4842,46300.0
2013-12-17 13:35:00,49.49,49.58,49.49,49.56,69000.0,33.4842,33.5451,33.4842,33.5316,69000.0
2013-12-17 13:40:00,49.55,49.6,49.52,49.56,51200.0,33.5248,33.5587,33.5045,33.5316,51200.0
2013-12-17 13:45:00,49.55,49.57,49.53,49.54,30300.0,33.5248,33.5384,33.5113,33.5181,30300.0
2013-12-17 13:50:00,49.54,49.57,49.53,49.54,14100.0,33.5181,33.5384,33.5113,33.5181,14100.0
2013-12-17 13:55:00,49.53,49.55,49.52,49.55,23000.0,33.5113,33.5248,33.5045,33.5248,23000.0
2013-12-17 14:00:00,49.56,49.58,49.55,49.58,52300.0,33.5316,33.5451,33.5248,33.5451,52300.0
2013-12-17 14:05:00,49.58,49.61,49.57,49.6,62800.0,33.5451,33.5654,33.5384,33.5587,62800.0
2013-12-17 14:10:00,49.6,49.63,49.59,49.63,37600.0,33.5587,33.579,33.5519,33.579,37600.0
2013-12-17 14:15:00,49.63,49.63,49.59,49.59,30100.0,33.579,33.579,33.5519,33.5519,30100.0
2013-12-17 14:20:00,49.59,49.65,49.59,49.63,25200.0,33.5519,33.5925,33.5519,33.579,25200.0
2013-12-17 14:25:00,49.63,49.69,49.63,49.64,34800.0,33.579,33.6195,33.579,33.5857,34800.0
2013-12-17 14:30:00,49.64,49.65,49.61,49.61,23400.0,33.5857,33.5925,33.5654,33.5654,23400.0
2013-12-17 14:35:00,49.62,49.62,49.57,49.59,30800.0,33.5722,33.5722,33.5384,33.5519,30800.0
2013-12-17 14:40:00,49.58,49.62,49.58,49.61,28800.0,33.5451,33.5722,33.5451,33.5654,28800.0
2013-12-17 14:45:00,49.62,49.69,49.61,49.69,27900.0,33.5722,33.6195,33.5654,33.6195,27900.0
2013-12-17 14:50:00,49.68,49.69,49.6,49.62,37500.0,33.6128,33.6195,33.5587,33.5722,37500.0
2013-12-17 14:55:00,49.61,49.68,49.61,49.68,34800.0,33.5654,33.6128,33.5654,33.6128,34800.0
2013-12-17 15:00:00,49.68,49.69,49.67,49.68,33000.0,33.6128,33.6195,33.606,33.6128,33000.0
2013-12-17 15:05:00,49.68,49.71,49.67,49.71,40500.0,33.6128,33.6331,33.606,33.6331,40500.0
2013-12-17 15:10:00,49.71,49.78,49.7,49.78,49300.0,33.6331,33.6804,33.6263,33.6804,49300.0
2013-12-17 15:15:00,49.78,49.78,49.76,49.77,26000.0,33.6804,33.6804,33.6669,33.6737,26000.0
2013-12-17 15:20:00,49.78,49.78,49.71,49.77,66300.0,33.6804,33.6804,33.6331,33.6737,66300.0
2013-12-17 15:25:00,49.76,49.81,49.75,49.79,49400.0,33.6669,33.7007,33.6601,33.6872,49400.0
2013-12-17 15:30:00,49.79,49.79,49.72,49.73,41100.0,33.6872,33.6872,33.6398,33.6466,41100.0
2013-12-17 15:35:00,49.74,49.76,49.72,49.76,68000.0,33.6534,33.6669,33.6398,33.6669,68000.0
2013-12-17 15:40:00,49.76,49.77,49.61,49.62,102900.0,33.6669,33.6737,33.5654,33.5722,102900.0
2013-12-17 15:45:00,49.62,49.69,49.61,49.66,118000.0,33.5722,33.6195,33.5654,33.5993,118000.0
2013-12-17 15:50:00,49.66,49.66,49.56,49.64,161500.0,33.5993,33.5993,33.5316,33.5857,161500.0
2013-12-17 15:55:00,49.63,49.64,49.55,49.58,342500.0,33.579,33.5857,33.5248,33.5451,342500.0
2013-12-18 09:30:00,48.85,48.85,48.44,48.8,299300.0,33.0512,33.0512,32.7738,33.0174,299300.0
2013-12-18 09:35:00,48.78,48.81,48.36,48.38,230700.0,33.0039,33.0242,32.7197,32.7332,230700.0
2013-12-18 09:40:00,48.41,48.69,48.32,48.43,182800.0,32.7535,32.943,32.6926,32.7671,182800.0
2013-12-18 09:45:00,48.42,48.61,48.41,48.47,147500.0,32.7603,32.8888,32.7535,32.7941,147500.0
2013-12-18 09:50:00,48.48,48.49,48.24,48.34,167000.0,32.8009,32.8076,32.6385,32.7062,167000.0
2013-12-18 09:55:00,48.36,48.51,48.29,48.48,97500.0,32.7197,32.8212,32.6723,32.8009,97500.0
2013-12-18 10:00:00,48.47,48.68,48.43,48.5,124000.0,32.7941,32.9362,32.7671,32.8144,124000.0
2013-12-18 10:05:00,48.49,48.57,48.44,48.56,58200.0,32.8076,32.8618,32.7738,32.855,58200.0
2013-12-18 10:10:00,48.57,48.6,48.5,48.55,93700.0,32.8618,32.8821,32.8144,32.8482,93700.0
2013-12-18 10:15:00,48.55,48.71,48.55,48.66,112400.0,32.8482,32.9565,32.8482,32.9227,112400.0
2013-12-18 10:20:00,48.66,48.82,48.61,48.66,100400.0,32.9227,33.0309,32.8888,32.9227,100400.0
2013-12-18 10:25:00,48.66,48.66,48.57,48.61,57400.0,32.9227,32.9227,32.8618,32.8888,57400.0
2013-12-18 10:30:00,48.59,48.69,48.59,48.6,78400.0,32.8753,32.943,32.8753,32.8821,78400.0
2013-12-18 10:35:00,48.59,48.6,48.48,48.5,95100.0,32.8753,32.8821,32.8009,32.8144,95100.0
2013-12-18 10:40:00,48.51,48.58,48.5,48.56,55100.0,32.8212,32.8685,32.8144,32.855,55100.0
2013-12-18 10:45:00,48.56,48.59,48.49,48.49,60600.0,32.855,32.8753,32.8076,32.8076,60600.0
2013-12-18 10:50:00,48.5,48.54,48.49,48.52,106100.0,32.8144,32.8415,32.8076,32.8279,106100.0
2013-12-18 10:55:00,48.53,48.58,48.49,48.57,51100.0,32.8347,32.8685,32.8076,32.8618,51100.0
2013-12-18 11:00:00,48.58,48.77,48.57,48.76,79100.0,32.8685,32.9971,32.8618,32.9903,79100.0
2013-12-18 11:05:00,48.75,48.85,48.74,48.84,58700.0,32.9836,33.0512,32.9768,33.0445,58700.0
2013-12-18 11:10:00,48.85,48.86,48.73,48.83,90600.0,33.0512,33.058,32.97,33.0377,90600.0
2013-12-18 11:15:00,48.83,48.84,48.74,48.76,39000.0,33.0377,33.0445,32.9768,32.9903,39000.0
2013-12-18 11:20:00,48.77,48.86,48.73,48.8,45400.0,32.9971,33.058,32.97,33.0174,45400.0
2013-12-18 11:25:00,48.8,48.96,48.78,48.85,83900.0,33.0174,33.1256,33.0039,33.0512,83900.0
2013-12-18 11:30:00,48.82,48.84,48.67,48.7,54700.0,33.0309,33.0445,32.9294,32.9497,54700.0
2013-12-18 11:35:00,48.7,48.77,48.67,48.77,73300.0,32.9497,32.9971,32.9294,32.9971,73300.0
2013-12-18 11:40:00,48.77,48.88,48.76,48.88,95100.0,32.9971,33.0715,32.9903,33.0715,95100.0
2013-12-18 11:45:00,48.88,48.89,48.77,48.8,31100.0,33.0715,33.0783,32.9971,33.0174,31100.0
2013-12-18 11:50:00,48.79,48.8,48.72,48.79,46700.0,33.0106,33.0174,32.9633,33.0106,46700.0
2013-12-18 11:55:00,48.8,48.9,48.79,48.88,46700.0,33.0174,33.085,33.0106,33.0715,46700.0
2013-12-18 12:00:00,48.86,48.98,48.86,48.97,50700.0,33.058,33.1392,33.058,33.1324,50700.0
2013-12-18 12:05:00,48.98,49.0,48.91,48.98,43000.0,33.1392,33.1527,33.0918,33.1392,43000.0
2013-12-18 12:10:00,48.98,49.06,48.98,49.05,58400.0,33.1392,33.1933,33.1392,33.1865,58400.0
2013-12-18 12:15:00,49.05,49.13,49.01,49.05,71700.0,33.1865,33.2407,33.1595,33.1865,71700.0
2013-12-18 12:20:00,49.05,49.07,49.01,49.06,29200.0,33.1865,33.2001,33.1595,33.1933,29200.0
2013-12-18 12:25:00,49.06,49.08,49.04,49.07,34900.0,33.1933,33.2068,33.1798,33.2001,34900.0
2013-12-18 12:30:00,49.06,49.25,49.06,49.25,60400.0,33.1933,33.3219,33.1933,33.3219,60400.0
2013-12-18 12:35:00,49.25,49.28,49.24,49.25,68000.0,33.3219,33.3421,33.3151,33.3219,68000.0
2013-12-18 12:40:00,49.24,49.32,49.24,49.26,67500.0,33.3151,33.3692,33.3151,33.3286,67500.0
2013-12-18 12:45:00,49.26,49.31,49.23,49.29,66700.0,33.3286,33.3624,33.3083,33.3489,66700.0
2013-12-18 12:50:00,49.29,49.3,49.23,49.26,52700.0,33.3489,33.3557,33.3083,33.3286,52700.0
2013-12-18 12:55:00,49.26,49.26,49.1,49.12,40300.0,33.3286,33.3286,33.2204,33.2339,40300.0
2013-12-18 13:00:00,49.12,49.13,48.96,48.99,66700.0,33.2339,33.2407,33.1256,33.1459,66700.0
2013-12-18 13:05:00,49.0,49.03,48.97,49.01,45300.0,33.1527,33.173,33.1324,33.1595,45300.0
2013-12-18 13:10:00,49.01,49.03,48.95,48.97,93600.0,33.1595,33.173,33.1189,33.1324,93600.0
2013-12-18 13:15:00,48.97,49.0,48.94,48.98,42200.0,33.1324,33.1527,33.1121,33.1392,42200.0
2013-12-18 13:20:00,48.99,49.01,48.97,49.01,40000.0,33.1459,33.1595,33.1324,33.1595,40000.0
2013-12-18 13:25:00,49.0,49.07,49.0,49.05,42600.0,33.1527,33.2001,33.1527,33.1865,42600.0
2013-12-18 13:30:00,49.05,49.05,48.99,49.0,38900.0,33.1865,33.1865,33.1459,33.1527,38900.0
2013-12-18 13:35:00,49.0,49.02,48.97,49.0,54300.0,33.1527,33.1662,33.1324,33.1527,54300.0
2013-12-18 13:40:00,49.0,49.08,48.99,49.0,43600.0,33.1527,33.2068,33.1459,33.1527,43600.0
2013-12-18 13:45:00,49.0,49.08,48.99,49.01,56200.0,33.1527,33.2068,33.1459,33.1595,56200.0
2013-12-18 13:50:00,49.02,49.08,49.0,49.07,49200.0,33.1662,33.2068,33.1527,33.2001,49200.0
2013-12-18 13:55:00,49.08,49.23,49.02,49.07,54400.0,33.2068,33.3083,33.1662,33.2001,54400.0
2013-12-18 14:00:00,49.05,49.26,48.76,48.91,178500.0,33.1865,33.3286,32.9903,33.0918,178500.0
2013-12-18 14:05:00,48.91,49.29,48.9,49.2,148800.0,33.0918,33.3489,33.085,33.288,148800.0
2013-12-18 14:10:00,49.22,49.53,49.21,49.47,110900.0,33.3016,33.5113,33.2948,33.4707,110900.0
2013-12-18 14:15:00,49.47,49.56,49.45,49.52,112500.0,33.4707,33.5316,33.4572,33.5045,112500.0
2013-12-18 14:20:00,49.53,49.6,49.51,49.54,88400.0,33.5113,33.5587,33.4978,33.5181,88400.0
2013-12-18 14:25:00,49.53,49.56,49.3,49.36,188400.0,33.5113,33.5316,33.3557,33.3963,188400.0
2013-12-18 14:30:00,49.35,49.4,49.15,49.31,109600.0,33.3895,33.4233,33.2542,33.3624,109600.0
2013-12-18 14:35:00,49.31,49.48,49.31,49.48,117100.0,33.3624,33.4775,33.3624,33.4775,117100.0
2013-12-18 14:40:00,49.48,49.52,49.4,49.48,102700.0,33.4775,33.5045,33.4233,33.4775,102700.0
2013-12-18 14:45:00,49.48,49.52,49.43,49.49,120400.0,33.4775,33.5045,33.4436,33.4842,120400.0
2013-12-18 14:50:00,49.49,49.59,49.48,49.51,76900.0,33.4842,33.5519,33.4775,33.4978,76900.0
2013-12-18 14:55:00,49.51,49.56,49.45,49.51,65000.0,33.4978,33.5316,33.4572,33.4978,65000.0
2013-12-18 15:00:00,49.52,49.52,49.35,49.39,56900.0,33.5045,33.5045,33.3895,33.4166,56900.0
2013-12-18 15:05:00,49.39,49.42,49.3,49.34,70800.0,33.4166,33.4369,33.3557,33.3827,70800.0
2013-12-18 15:10:00,49.35,49.48,49.33,49.48,96700.0,33.3895,33.4775,33.376,33.4775,96700.0
2013-12-18 15:15:00,49.47,49.5,49.44,49.48,66300.0,33.4707,33.491,33.4504,33.4775,66300.0
2013-12-18 15:20:00,49.48,49.64,49.48,49.6,103100.0,33.4775,33.5857,33.4775,33.5587,103100.0
2013-12-18 15:25:00,49.62,49.62,49.51,49.52,102900.0,33.5722,33.5722,33.4978,33.5045,102900.0
2013-12-18 15:30:00,49.51,49.55,49.42,49.43,81600.0,33.4978,33.5248,33.4369,33.4436,81600.0
2013-12-18 15:35:00,49.42,49.55,49.41,49.48,181400.0,33.4369,33.5248,33.4301,33.4775,181400.0
2013-12-18 15:40:00,49.48,49.58,49.41,49.57,154900.0,33.4775,33.5451,33.4301,33.5384,154900.0
2013-12-18 15:45:00,49.57,49.7,49.56,49.58,226700.0,33.5384,33.6263,33.5316,33.5451,226700.0
2013-12-18 15:50:00,49.59,49.6,49.52,49.59,179900.0,33.5519,33.5587,33.5045,33.5519,179900.0
2013-12-18 15:55:00,49.59,49.75,49.58,49.74,377900.0,33.5519,33.6601,33.5451,33.6534,377900.0
2013-12-19 09:30:00,50.48,50.93,49.46,49.58,187000.0,34.1541,34.4585,33.4639,33.5451,187000.0
2013-12-19 09:35:00,49.57,49.59,49.26,49.35,129300.0,33.5384,33.5519,33.3286,33.3895,129300.0
2013-12-19 09:40:00,49.35,49.36,48.83,48.83,170300.0,33.3895,33.3963,33.0377,33.0377,170300.0
2013-12-19 09:45:00,48.83,48.87,48.6,48.76,252900.0,33.0377,33.0647,32.8821,32.9903,252900.0
2013-12-19 09:50:00,48.76,48.77,48.6,48.62,127800.0,32.9903,32.9971,32.8821,32.8956,127800.0
2013-12-19 09:55:00,48.62,48.67,48.53,48.66,143300.0,32.8956,32.9294,32.8347,32.9227,143300.0
2013-12-19 10:00:00,48.66,48.94,48.63,48.89,159600.0,32.9227,33.1121,32.9024,33.0783,159600.0
2013-12-19 10:05:00,48.9,48.92,48.83,48.86,143100.0,33.085,33.0986,33.0377,33.058,143100.0
2013-12-19 10:10:00,48.85,48.88,48.6,48.61,73200.0,33.0512,33.0715,32.8821,32.8888,73200.0
2013-12-19 10:15:00,48.6,48.68,48.55,48.63,110800.0,32.8821,32.9362,32.8482,32.9024,110800.0
2013-12-19 10:20:00,48.63,48.72,48.62,48.66,53300.0,32.9024,32.9633,32.8956,32.9227,53300.0
2013-12-19 10:25:00,48.65,48.74,48.65,48.72,88100.0,32.9159,32.9768,32.9159,32.9633,88100.0
2013-12-19 10:30:00,48.72,48.82,48.68,48.82,106000.0,32.9633,33.0309,32.9362,33.0309,106000.0
2013-12-19 10:35:00,48.82,48.88,48.69,48.7,63600.0,33.0309,33.0715,32.943,32.9497,63600.0
2013-12-19 10:40:00,48.7,48.7,48.6,48.64,72900.0,32.9497,32.9497,32.8821,32.9091,72900.0
2013-12-19 10:45:00,48.65,48.73,48.65,48.68,69500.0,32.9159,32.97,32.9159,32.9362,69500.0
2013-12-19 10:50:00,48.68,48.71,48.6,48.61,97200.0,32.9362,32.9565,32.8821,32.8888,97200.0
2013-12-19 10:55:00,48.61,48.77,48.6,48.76,60800.0,32.8888,32.9971,32.8821,32.9903,60800.0
2013-12-19 11:00:00,48.75,48.87,48.71,48.72,51800.0,32.9836,33.0647,32.9565,32.9633,51800.0
2013-12-19 11:05:00,48.71,48.77,48.66,48.67,49900.0,32.9565,32.9971,32.9227,32.9294,49900.0
2013-12-19 11:10:00,48.67,48.77,48.65,48.69,50300.0,32.9294,32.9971,32.9159,32.943,50300.0
2013-12-19 11:15:00,48.69,48.74,48.67,48.7,50000.0,32.943,32.9768,32.9294,32.9497,50000.0
2013-12-19 11:20:00,48.7,48.78,48.65,48.78,54900.0,32.9497,33.0039,32.9159,33.0039,54900.0
2013-12-19 11:25:00,48.78,48.94,48.78,48.92,44100.0,33.0039,33.1121,33.0039,33.0986,44100.0
2013-12-19 11:30:00,48.93,48.94,48.82,48.83,82200.0,33.1053,33.1121,33.0309,33.0377,82200.0
2013-12-19 11:35:00,48.84,48.86,48.79,48.85,40100.0,33.0445,33.058,33.0106,33.0512,40100.0
2013-12-19 11:40:00,48.85,48.93,48.84,48.93,54200.0,33.0512,33.1053,33.0445,33.1053,54200.0
2013-12-19 11:45:00,48.93,48.99,48.93,48.98,42700.0,33.1053,33.1459,33.1053,33.1392,42700.0
2013-12-19 11:50:00,48.98,49.02,48.97,49.02,75400.0,33.1392,33.1662,33.1324,33.1662,75400.0
2013-12-19 11:55:00,49.01,49.14,49.01,49.09,65300.0,33.1595,33.2474,33.1595,33.2136,65300.0
2013-12-19 12:00:00,49.09,49.22,49.09,49.21,65900.0,33.2136,33.3016,33.2136,33.2948,65900.0
2013-12-19 12:05:00,49.21,49.28,49.2,49.25,63200.0,33.2948,33.3421,33.288,33.3219,63200.0
2013-12-19 12:10:00,49.25,49.26,49.22,49.23,74600.0,33.3219,33.3286,33.3016,33.3083,74600.0
2013-12-19 12:15:00,49.22,49.28,49.18,49.18,111700.0,33.3016,33.3421,33.2745,33.2745,111700.0
2013-12-19 12:20:00,49.17,49.18,49.07,49.14,50100.0,33.2677,33.2745,33.2001,33.2474,50100.0
2013-12-19 12:25:00,49.13,49.13,49.08,49.08,34400.0,33.2407,33.2407,33.2068,33.2068,34400.0
2013-12-19 12:30:00,49.09,49.12,49.08,49.09,43900.0,33.2136,33.2339,33.2068,33.2136,43900.0
2013-12-19 12:35:00,49.09,49.14,49.08,49.09,43600.0,33.2136,33.2474,33.2068,33.2136,43600.0
2013-12-19 12:40:00,49.09,49.14,49.09,49.13,28300.0,33.2136,33.2474,33.2136,33.2407,28300.0
2013-12-19 12:45:00,49.14,49.14,49.1,49.1,36700.0,33.2474,33.2474,33.2204,33.2204,36700.0
2013-12-19 12:50:00,49.1,49.11,49.07,49.09,31900.0,33.2204,33.2271,33.2001,33.2136,31900.0
2013-12-19 12:55:00,49.09,49.1,49.05,49.07,30700.0,33.2136,33.2204,33.1865,33.2001,30700.0
2013-12-19 13:00:00,49.07,49.07,48.98,48.99,43500.0,33.2001,33.2001,33.1392,33.1459,43500.0
2013-12-19 13:05:00,48.99,49.09,48.98,49.09,51200.0,33.1459,33.2136,33.1392,33.2136,51200.0
2013-12-19 13:10:00,49.09,49.2,49.09,49.16,46900.0,33.2136,33.288,33.2136,33.261,46900.0
2013-12-19 13:15:00,49.16,49.23,49.16,49.18,43600.0,33.261,33.3083,33.261,33.2745,43600.0
2013-12-19 13:20:00,49.18,49.28,49.17,49.26,50000.0,33.2745,33.3421,33.2677,33.3286,50000.0
2013-12-19 13:25:00,49.27,49.27,49.24,49.25,27300.0,33.3354,33.3354,33.3151,33.3219,27300.0
2013-12-19 13:30:00,49.25,49.27,49.23,49.26,68500.0,33.3219,33.3354,33.3083,33.3286,68500.0
2013-12-19 13:35:00,49.26,49.27,49.24,49.25,27800.0,33.3286,33.3354,33.3151,33.3219,27800.0
2013-12-19 13:40:00,49.24,49.25,49.24,49.25,12400.0,33.3151,33.3219,33.3151,33.3219,12400.0
2013-12-19 13:45:00,49.25,49.33,49.23,49.32,67500.0,33.3219,33.376,33.3083,33.3692,67500.0
2013-12-19 13:50:00,49.31,49.36,49.3,49.33,45000.0,33.3624,33.3963,33.3557,33.376,45000.0
2013-12-19 13:55:00,49.33,49.33,49.24,49.3,50300.0,33.376,33.376,33.3151,33.3557,50300.0
2013-12-19 14:00:00,49.3,49.31,49.24,49.25,43500.0,33.3557,33.3624,33.3151,33.3219,43500.0
2013-12-19 14:05:00,49.25,49.27,49.24,49.26,47400.0,33.3219,33.3354,33.3151,33.3286,47400.0
2013-12-19 14:10:00,49.26,49.27,49.15,49.15,30800.0,33.3286,33.3354,33.2542,33.2542,30800.0
2013-12-19 14:15:00,49.16,49.17,49.15,49.16,25800.0,33.261,33.2677,33.2542,33.261,25800.0
2013-12-19 14:20:00,49.16,49.16,49.03,49.05,40800.0,33.261,33.261,33.173,33.1865,40800.0
2013-12-19 14:25:00,49.05,49.12,49.04,49.1,40500.0,33.1865,33.2339,33.1798,33.2204,40500.0
2013-12-19 14:30:00,49.1,49.22,49.09,49.22,68800.0,33.2204,33.3016,33.2136,33.3016,68800.0
2013-12-19 14:35:00,49.22,49.23,49.19,49.21,25600.0,33.3016,33.3083,33.2813,33.2948,25600.0
2013-12-19 14:40:00,49.21,49.24,49.17,49.2,72000.0,33.2948,33.3151,33.2677,33.288,72000.0
2013-12-19 14:45:00,49.21,49.24,49.21,49.23,49200.0,33.2948,33.3151,33.2948,33.3083,49200.0
2013-12-19 14:50:00,49.24,49.29,49.23,49.26,46700.0,33.3151,33.3489,33.3083,33.3286,46700.0
2013-12-19 14:55:00,49.25,49.32,49.24,49.31,45800.0,33.3219,33.3692,33.3151,33.3624,45800.0
2013-12-19 15:00:00,49.3,49.34,49.29,49.32,56000.0,33.3557,33.3827,33.3489,33.3692,56000.0
2013-12-19 15:05:00,49.33,49.33,49.29,49.29,55600.0,33.376,33.376,33.3489,33.3489,55600.0
2013-12-19 15:10:00,49.29,49.31,49.29,49.3,35000.0,33.3489,33.3624,33.3489,33.3557,35000.0
2013-12-19 15:15:00,49.31,49.37,49.3,49.33,52900.0,33.3624,33.403,33.3557,33.376,52900.0
2013-12-19 15:20:00,49.32,49.33,49.29,49.29,38200.0,33.3692,33.376,33.3489,33.3489,38200.0
2013-12-19 15:25:00,49.3,49.34,49.27,49.33,92900.0,33.3557,33.3827,33.3354,33.376,92900.0
2013-12-19 15:30:00,49.33,49.34,49.28,49.31,118400.0,33.376,33.3827,33.3421,33.3624,118400.0
2013-12-19 15:35:00,49.32,49.4,49.31,49.39,87800.0,33.3692,33.4233,33.3624,33.4166,87800.0
2013-12-19 15:40:00,49.39,49.41,49.38,49.39,201300.0,33.4166,33.4301,33.4098,33.4166,201300.0
2013-12-19 15:45:00,49.38,49.39,49.33,49.33,137900.0,33.4098,33.4166,33.376,33.376,137900.0
2013-12-19 15:50:00,49.33,49.37,49.32,49.34,241500.0,33.376,33.403,33.3692,33.3827,241500.0
2013-12-19 15:55:00,49.33,49.38,49.3,49.37,206800.0,33.376,33.4098,33.3557,33.403,206800.0
2013-12-20 09:30:00,49.32,49.34,49.12,49.17,698600.0,33.3692,33.3827,33.2339,33.2677,698600.0
2013-12-20 09:35:00,49.17,49.36,49.16,49.25,63100.0,33.2677,33.3963,33.261,33.3219,63100.0
2013-12-20 09:40:00,49.23,49.25,49.13,49.2,62300.0,33.3083,33.3219,33.2407,33.288,62300.0
2013-12-20 09:45:00,49.2,49.36,49.2,49.34,66800.0,33.288,33.3963,33.288,33.3827,66800.0
2013-12-20 09:50:00,49.34,49.4,49.34,49.38,37100.0,33.3827,33.4233,33.3827,33.4098,37100.0
2013-12-20 09:55:00,49.38,49.39,49.31,49.38,25700.0,33.4098,33.4166,33.3624,33.4098,25700.0
2013-12-20 10:00:00,49.38,49.39,49.25,49.26,45400.0,33.4098,33.4166,33.3219,33.3286,45400.0
2013-12-20 10:05:00,49.26,49.37,49.25,49.33,82400.0,33.3286,33.403,33.3219,33.376,82400.0
2013-12-20 10:10:00,49.32,49.34,49.3,49.32,40400.0,33.3692,33.3827,33.3557,33.3692,40400.0
2013-12-20 10:15:00,49.32,49.32,49.17,49.17,47800.0,33.3692,33.3692,33.2677,33.2677,47800.0
2013-12-20 10:20:00,49.17,49.18,49.13,49.14,56800.0,33.2677,33.2745,33.2407,33.2474,56800.0
2013-12-20 10:25:00,49.15,49.2,49.07,49.07,72100.0,33.2542,33.288,33.2001,33.2001,72100.0
2013-12-20 10:30:00,49.08,49.18,49.08,49.12,50200.0,33.2068,33.2745,33.2068,33.2339,50200.0
2013-12-20 10:35:00,49.12,49.22,49.08,49.2,61800.0,33.2339,33.3016,33.2068,33.288,61800.0
2013-12-20 10:40:00,49.2,49.27,49.17,49.25,44700.0,33.288,33.3354,33.2677,33.3219,44700.0
2013-12-20 10:45:00,49.25,49.38,49.25,49.37,35100.0,33.3219,33.4098,33.3219,33.403,35100.0
2013-12-20 10:50:00,49.37,49.42,49.37,49.39,38800.0,33.403,33.4369,33.403,33.4166,38800.0
2013-12-20 10:55:00,49.4,49.43,49.36,49.36,33500.0,33.4233,33.4436,33.3963,33.3963,33500.0
2013-12-20 11:00:00,49.36,49.36,49.3,49.34,22000.0,33.3963,33.3963,33.3557,33.3827,22000.0
2013-12-20 11:05:00,49.34,49.34,49.31,49.32,30000.0,33.3827,33.3827,33.3624,33.3692,30000.0
2013-12-20 11:10:00,49.32,49.32,49.27,49.3,32800.0,33.3692,33.3692,33.3354,33.3557,32800.0
2013-12-20 11:15:00,49.3,49.32,49.28,49.3,20200.0,33.3557,33.3692,33.3421,33.3557,20200.0
2013-12-20 11:20:00,49.3,49.33,49.29,49.32,56200.0,33.3557,33.376,33.3489,33.3692,56200.0
2013-12-20 11:25:00,49.32,49.42,49.32,49.37,92600.0,33.3692,33.4369,33.3692,33.403,92600.0
2013-12-20 11:30:00,49.37,49.44,49.35,49.37,48600.0,33.403,33.4504,33.3895,33.403,48600.0
2013-12-20 11:35:00,49.37,49.49,49.36,49.49,71000.0,33.403,33.4842,33.3963,33.4842,71000.0
2013-12-20 11:40:00,49.49,49.52,49.45,49.47,36200.0,33.4842,33.5045,33.4572,33.4707,36200.0
2013-12-20 11:45:00,49.47,49.49,49.43,49.44,38500.0,33.4707,33.4842,33.4436,33.4504,38500.0
2013-12-20 11:50:00,49.44,49.46,49.41,49.46,59200.0,33.4504,33.4639,33.4301,33.4639,59200.0
2013-12-20 11:55:00,49.46,49.46,49.38,49.39,33700.0,33.4639,33.4639,33.4098,33.4166,33700.0
2013-12-20 12:00:00,49.39,49.42,49.34,49.39,80500.0,33.4166,33.4369,33.3827,33.4166,80500.0
2013-12-20 12:05:00,49.39,49.44,49.38,49.44,29100.0,33.4166,33.4504,33.4098,33.4504,29100.0
2013-12-20 12:10:00,49.44,49.48,49.44,49.46,29500.0,33.4504,33.4775,33.4504,33.4639,29500.0
2013-12-20 12:15:00,49.46,49.47,49.4,49.45,29500.0,33.4639,33.4707,33.4233,33.4572,29500.0
2013-12-20 12:20:00,49.45,49.46,49.38,49.44,21100.0,33.4572,33.4639,33.4098,33.4504,21100.0
2013-12-20 12:25:00,49.44,49.49,49.43,49.48,23600.0,33.4504,33.4842,33.4436,33.4775,23600.0
2013-12-20 12:30:00,49.49,49.54,49.48,49.54,23200.0,33.4842,33.5181,33.4775,33.5181,23200.0
2013-12-20 12:35:00,49.54,49.56,49.48,49.49,28100.0,33.5181,33.5316,33.4775,33.4842,28100.0
2013-12-20 12:40:00,49.49,49.53,49.48,49.49,54800.0,33.4842,33.5113,33.4775,33.4842,54800.0
2013-12-20 12:45:00,49.48,49.54,49.48,49.54,30300.0,33.4775,33.5181,33.4775,33.5181,30300.0
2013-12-20 12:50:00,49.53,49.56,49.52,49.53,22000.0,33.5113,33.5316,33.5045,33.5113,22000.0
2013-12-20 12:55:00,49.52,49.53,49.43,49.43,63800.0,33.5045,33.5113,33.4436,33.4436,63800.0
2013-12-20 13:00:00,49.43,49.44,49.4,49.42,28200.0,33.4436,33.4504,33.4233,33.4369,28200.0
2013-12-20 13:05:00,49.41,49.43,49.38,49.38,35600.0,33.4301,33.4436,33.4098,33.4098,35600.0
2013-12-20 13:10:00,49.39,49.39,49.33,49.35,24600.0,33.4166,33.4166,33.376,33.3895,24600.0
2013-12-20 13:15:00,49.35,49.37,49.3,49.32,33800.0,33.3895,33.403,33.3557,33.3692,33800.0
2013-12-20 13:20:00,49.32,49.37,49.31,49.37,16600.0,33.3692,33.403,33.3624,33.403,16600.0
2013-12-20 13:25:00,49.37,49.39,49.36,49.37,18700.0,33.403,33.4166,33.3963,33.403,18700.0
2013-12-20 13:30:00,49.37,49.38,49.32,49.33,25700.0,33.403,33.4098,33.3692,33.376,25700.0
2013-12-20 13:35:00,49.34,49.37,49.32,49.33,28100.0,33.3827,33.403,33.3692,33.376,28100.0
2013-12-20 13:40:00,49.33,49.39,49.32,49.32,28100.0,33.376,33.4166,33.3692,33.3692,28100.0
2013-12-20 13:45:00,49.32,49.35,49.31,49.32,26900.0,33.3692,33.3895,33.3624,33.3692,26900.0
2013-12-20 13:50:00,49.32,49.32,49.29,49.29,36700.0,33.3692,33.3692,33.3489,33.3489,36700.0
2013-12-20 13:55:00,49.29,49.32,49.29,49.3,20900.0,33.3489,33.3692,33.3489,33.3557,20900.0
2013-12-20 14:00:00,49.31,49.34,49.26,49.26,31700.0,33.3624,33.3827,33.3286,33.3286,31700.0
2013-12-20 14:05:00,49.26,49.36,49.26,49.36,38400.0,33.3286,33.3963,33.3286,33.3963,38400.0
2013-12-20 14:10:00,49.37,49.39,49.33,49.34,25900.0,33.403,33.4166,33.376,33.3827,25900.0
2013-12-20 14:15:00,49.34,49.36,49.32,49.36,30100.0,33.3827,33.3963,33.3692,33.3963,30100.0
2013-12-20 14:20:00,49.35,49.36,49.32,49.32,19800.0,33.3895,33.3963,33.3692,33.3692,19800.0
2013-12-20 14:25:00,49.33,49.34,49.32,49.33,21500.0,33.376,33.3827,33.3692,33.376,21500.0
2013-12-20 14:30:00,49.34,49.37,49.34,49.36,32600.0,33.3827,33.403,33.3827,33.3963,32600.0
2013-12-20 14:35:00,49.35,49.36,49.3,49.34,36700.0,33.3895,33.3963,33.3557,33.3827,36700.0
2013-12-20 14:40:00,49.34,49.34,49.26,49.28,54500.0,33.3827,33.3827,33.3286,33.3421,54500.0
2013-12-20 14:45:00,49.27,49.28,49.24,49.27,65900.0,33.3354,33.3421,33.3151,33.3354,65900.0
2013-12-20 14:50:00,49.26,49.27,49.21,49.25,42100.0,33.3286,33.3354,33.2948,33.3219,42100.0
2013-12-20 14:55:00,49.24,49.29,49.24,49.29,27200.0,33.3151,33.3489,33.3151,33.3489,27200.0
2013-12-20 15:00:00,49.29,49.29,49.15,49.15,48500.0,33.3489,33.3489,33.2542,33.2542,48500.0
2013-12-20 15:05:00,49.15,49.22,49.15,49.22,46000.0,33.2542,33.3016,33.2542,33.3016,46000.0
2013-12-20 15:10:00,49.21,49.31,49.21,49.31,44600.0,33.2948,33.3624,33.2948,33.3624,44600.0
2013-12-20 15:15:00,49.31,49.31,49.24,49.29,80000.0,33.3624,33.3624,33.3151,33.3489,80000.0
2013-12-20 15:20:00,49.29,49.29,49.22,49.23,39000.0,33.3489,33.3489,33.3016,33.3083,39000.0
2013-12-20 15:25:00,49.24,49.28,49.19,49.27,61100.0,33.3151,33.3421,33.2813,33.3354,61100.0
2013-12-20 15:30:00,49.28,49.33,49.27,49.31,95900.0,33.3421,33.376,33.3354,33.3624,95900.0
2013-12-20 15:35:00,49.31,49.38,49.31,49.37,97400.0,33.3624,33.4098,33.3624,33.403,97400.0
2013-12-20 15:40:00,49.37,49.42,49.36,49.37,106300.0,33.403,33.4369,33.3963,33.403,106300.0
2013-12-20 15:45:00,49.36,49.37,49.29,49.29,167400.0,33.3963,33.403,33.3489,33.3489,167400.0
2013-12-20 15:50:00,49.29,49.36,49.29,49.31,154000.0,33.3489,33.3963,33.3489,33.3624,154000.0
2013-12-20 15:55:00,49.31,49.33,49.27,49.32,228700.0,33.3624,33.376,33.3354,33.3692,228700.0
2013-12-23 09:30:00,49.26,49.45,49.26,49.33,121000.0,33.3286,33.4572,33.3286,33.376,121000.0
2013-12-23 09:35:00,49.3,49.31,49.0,49.04,127700.0,33.3557,33.3624,33.1527,33.1798,127700.0
2013-12-23 09:40:00,49.05,49.11,48.95,48.97,57500.0,33.1865,33.2271,33.1189,33.1324,57500.0
2013-12-23 09:45:00,48.98,49.05,48.97,49.0,39400.0,33.1392,33.1865,33.1324,33.1527,39400.0
2013-12-23 09:50:00,48.99,49.0,48.92,48.95,36800.0,33.1459,33.1527,33.0986,33.1189,36800.0
2013-12-23 09:55:00,48.95,48.97,48.88,48.88,75300.0,33.1189,33.1324,33.0715,33.0715,75300.0
2013-12-23 10:00:00,48.88,48.9,48.81,48.86,52100.0,33.0715,33.085,33.0242,33.058,52100.0
2013-12-23 10:05:00,48.86,48.88,48.8,48.81,34800.0,33.058,33.0715,33.0174,33.0242,34800.0
2013-12-23 10:10:00,48.8,48.83,48.68,48.75,124900.0,33.0174,33.0377,32.9362,32.9836,124900.0
2013-12-23 10:15:00,48.75,48.82,48.75,48.82,31300.0,32.9836,33.0309,32.9836,33.0309,31300.0
2013-12-23 10:20:00,48.82,48.88,48.82,48.88,36700.0,33.0309,33.0715,33.0309,33.0715,36700.0
2013-12-23 10:25:00,48.88,48.9,48.85,48.86,24000.0,33.0715,33.085,33.0512,33.058,24000.0
2013-12-23 10:30:00,48.86,48.87,48.82,48.85,26300.0,33.058,33.0647,33.0309,33.0512,26300.0
2013-12-23 10:35:00,48.84,48.85,48.79,48.8,26500.0,33.0445,33.0512,33.0106,33.0174,26500.0
2013-12-23 10:40:00,48.8,48.88,48.8,48.85,35500.0,33.0174,33.0715,33.0174,33.0512,35500.0
2013-12-23 10:45:00,48.86,48.88,48.84,48.86,45300.0,33.058,33.0715,33.0445,33.058,45300.0
2013-12-23 10:50:00,48.86,48.91,48.86,48.9,35200.0,33.058,33.0918,33.058,33.085,35200.0
2013-12-23 10:55:00,48.9,48.91,48.89,48.91,33600.0,33.085,33.0918,33.0783,33.0918,33600.0
2013-12-23 11:00:00,48.9,49.05,48.9,49.05,61500.0,33.085,33.1865,33.085,33.1865,61500.0
2013-12-23 11:05:00,49.05,49.06,48.97,48.97,34200.0,33.1865,33.1933,33.1324,33.1324,34200.0
2013-12-23 11:10:00,48.97,48.97,48.88,48.88,20900.0,33.1324,33.1324,33.0715,33.0715,20900.0
2013-12-23 11:15:00,48.88,48.9,48.86,48.88,25900.0,33.0715,33.085,33.058,33.0715,25900.0
2013-12-23 11:20:00,48.88,48.92,48.87,48.9,22100.0,33.0715,33.0986,33.0647,33.085,22100.0
2013-12-23 11:25:00,48.89,48.9,48.85,48.88,25300.0,33.0783,33.085,33.0512,33.0715,25300.0
2013-12-23 11:30:00,48.88,48.96,48.88,48.94,19900.0,33.0715,33.1256,33.0715,33.1121,19900.0
2013-12-23 11:35:00,48.94,48.98,48.93,48.98,35000.0,33.1121,33.1392,33.1053,33.1392,35000.0
2013-12-23 11:40:00,48.98,48.99,48.95,48.98,22800.0,33.1392,33.1459,33.1189,33.1392,22800.0
2013-12-23 11:45:00,48.97,48.99,48.96,48.97,23900.0,33.1324,33.1459,33.1256,33.1324,23900.0
2013-12-23 11:50:00,48.96,48.98,48.94,48.97,19600.0,33.1256,33.1392,33.1121,33.1324,19600.0
2013-12-23 11:55:00,48.97,48.99,48.96,48.97,14000.0,33.1324,33.1459,33.1256,33.1324,14000.0
2013-12-23 12:00:00,48.97,48.99,48.95,48.98,34700.0,33.1324,33.1459,33.1189,33.1392,34700.0
2013-12-23 12:05:00,48.97,48.97,48.91,48.94,21900.0,33.1324,33.1324,33.0918,33.1121,21900.0
2013-12-23 12:10:00,48.94,48.94,48.87,48.92,26500.0,33.1121,33.1121,33.0647,33.0986,26500.0
2013-12-23 12:15:00,48.91,48.96,48.91,48.94,18200.0,33.0918,33.1256,33.0918,33.1121,18200.0
2013-12-23 12:20:00,48.93,48.97,48.9,48.97,51600.0,33.1053,33.1324,33.085,33.1324,51600.0
2013-12-23 12:25:00,48.97,49.0,48.96,48.96,23200.0,33.1324,33.1527,33.1256,33.1256,23200.0
2013-12-23 12:30:00,48.97,49.0,48.96,48.99,16400.0,33.1324,33.1527,33.1256,33.1459,16400.0
2013-12-23 12:35:00,48.99,49.01,48.99,49.0,16600.0,33.1459,33.1595,33.1459,33.1527,16600.0
2013-12-23 12:40:00,49.0,49.01,49.0,49.0,12500.0,33.1527,33.1595,33.1527,33.1527,12500.0
2013-12-23 12:45:00,49.0,49.01,48.99,49.01,29600.0,33.1527,33.1595,33.1459,33.1595,29600.0
2013-12-23 12:50:00,49.01,49.02,49.0,49.02,16100.0,33.1595,33.1662,33.1527,33.1662,16100.0
2013-12-23 12:55:00,49.01,49.02,48.99,49.0,30300.0,33.1595,33.1662,33.1459,33.1527,30300.0
2013-12-23 13:00:00,49.0,49.01,48.98,48.98,41900.0,33.1527,33.1595,33.1392,33.1392,41900.0
2013-12-23 13:05:00,48.98,48.98,48.89,48.89,21100.0,33.1392,33.1392,33.0783,33.0783,21100.0
2013-12-23 13:10:00,48.88,48.9,48.88,48.9,25000.0,33.0715,33.085,33.0715,33.085,25000.0
2013-12-23 13:15:00,48.9,48.91,48.89,48.9,33700.0,33.085,33.0918,33.0783,33.085,33700.0
2013-12-23 13:20:00,48.9,48.92,48.89,48.9,23100.0,33.085,33.0986,33.0783,33.085,23100.0
2013-12-23 13:25:00,48.91,48.93,48.9,48.92,22400.0,33.0918,33.1053,33.085,33.0986,22400.0
2013-12-23 13:30:00,48.92,48.93,48.9,48.9,21200.0,33.0986,33.1053,33.085,33.085,21200.0
2013-12-23 13:35:00,48.91,48.91,48.87,48.87,18400.0,33.0918,33.0918,33.0647,33.0647,18400.0
2013-12-23 13:40:00,48.86,48.92,48.86,48.91,43100.0,33.058,33.0986,33.058,33.0918,43100.0
2013-12-23 13:45:00,48.91,48.93,48.89,48.89,18300.0,33.0918,33.1053,33.0783,33.0783,18300.0
2013-12-23 13:50:00,48.89,48.9,48.87,48.87,18900.0,33.0783,33.085,33.0647,33.0647,18900.0
2013-12-23 13:55:00,48.87,48.96,48.87,48.96,26300.0,33.0647,33.1256,33.0647,33.1256,26300.0
2013-12-23 14:00:00,48.95,48.96,48.92,48.93,18300.0,33.1189,33.1256,33.0986,33.1053,18300.0
2013-12-23 14:05:00,48.93,48.98,48.93,48.95,21600.0,33.1053,33.1392,33.1053,33.1189,21600.0
2013-12-23 14:10:00,48.95,48.97,48.93,48.95,26400.0,33.1189,33.1324,33.1053,33.1189,26400.0
2013-12-23 14:15:00,48.96,49.0,48.96,48.98,29100.0,33.1256,33.1527,33.1256,33.1392,29100.0
2013-12-23 14:20:00,48.99,49.02,48.98,49.02,30600.0,33.1459,33.1662,33.1392,33.1662,30600.0
2013-12-23 14:25:00,49.02,49.06,49.01,49.06,29900.0,33.1662,33.1933,33.1595,33.1933,29900.0
2013-12-23 14:30:00,49.06,49.08,49.05,49.05,20800.0,33.1933,33.2068,33.1865,33.1865,20800.0
2013-12-23 14:35:00,49.05,49.09,49.04,49.08,38500.0,33.1865,33.2136,33.1798,33.2068,38500.0
2013-12-23 14:40:00,49.08,49.08,49.05,49.05,12300.0,33.2068,33.2068,33.1865,33.1865,12300.0
2013-12-23 14:45:00,49.06,49.07,49.05,49.05,12500.0,33.1933,33.2001,33.1865,33.1865,12500.0
2013-12-23 14:50:00,49.05,49.09,49.05,49.08,39200.0,33.1865,33.2136,33.1865,33.2068,39200.0
2013-12-23 14:55:00,49.08,49.11,49.07,49.07,39800.0,33.2068,33.2271,33.2001,33.2001,39800.0
2013-12-23 15:00:00,49.06,49.07,49.03,49.04,12300.0,33.1933,33.2001,33.173,33.1798,12300.0
2013-12-23 15:05:00,49.04,49.05,49.0,49.0,12900.0,33.1798,33.1865,33.1527,33.1527,12900.0
2013-12-23 15:10:00,49.01,49.01,48.97,49.01,21200.0,33.1595,33.1595,33.1324,33.1595,21200.0
2013-12-23 15:15:00,49.01,49.09,49.0,49.09,42600.0,33.1595,33.2136,33.1527,33.2136,42600.0
2013-12-23 15:20:00,49.09,49.13,49.07,49.13,51200.0,33.2136,33.2407,33.2001,33.2407,51200.0
2013-12-23 15:25:00,49.14,49.18,49.14,49.16,47700.0,33.2474,33.2745,33.2474,33.261,47700.0
2013-12-23 15:30:00,49.16,49.21,49.16,49.19,90800.0,33.261,33.2948,33.261,33.2813,90800.0
2013-12-23 15:35:00,49.2,49.21,49.17,49.17,79400.0,33.288,33.2948,33.2677,33.2677,79400.0
2013-12-23 15:40:00,49.17,49.17,49.15,49.15,30900.0,33.2677,33.2677,33.2542,33.2542,30900.0
2013-12-23 15:45:00,49.15,49.15,49.07,49.1,59800.0,33.2542,33.2542,33.2001,33.2204,59800.0
2013-12-23 15:50:00,49.1,49.16,49.09,49.15,80600.0,33.2204,33.261,33.2136,33.2542,80600.0
2013-12-23 15:55:00,49.15,49.2,49.14,49.16,191300.0,33.2542,33.288,33.2474,33.261,191300.0
2013-12-24 09:30:00,49.22,49.33,49.16,49.3,45300.0,33.3016,33.376,33.261,33.3557,45300.0
2013-12-24 09:35:00,49.29,49.38,49.26,49.3,22600.0,33.3489,33.4098,33.3286,33.3557,22600.0
2013-12-24 09:40:00,49.36,49.36,49.27,49.28,11600.0,33.3963,33.3963,33.3354,33.3421,11600.0
2013-12-24 09:45:00,49.28,49.37,49.26,49.35,12400.0,33.3421,33.403,33.3286,33.3895,12400.0
2013-12-24 09:50:00,49.34,49.34,49.27,49.28,9000.0,33.3827,33.3827,33.3354,33.3421,9000.0
2013-12-24 09:55:00,49.27,49.32,49.26,49.27,18200.0,33.3354,33.3692,33.3286,33.3354,18200.0
2013-12-24 10:00:00,49.28,49.32,49.27,49.3,16000.0,33.3421,33.3692,33.3354,33.3557,16000.0
2013-12-24 10:05:00,49.32,49.4,49.29,49.39,23900.0,33.3692,33.4233,33.3489,33.4166,23900.0
2013-12-24 10:10:00,49.38,49.4,49.36,49.36,17700.0,33.4098,33.4233,33.3963,33.3963,17700.0
2013-12-24 10:15:00,49.36,49.37,49.31,49.33,21200.0,33.3963,33.403,33.3624,33.376,21200.0
2013-12-24 10:20:00,49.34,49.38,49.33,49.37,18900.0,33.3827,33.4098,33.376,33.403,18900.0
2013-12-24 10:25:00,49.38,49.41,49.37,49.4,26500.0,33.4098,33.4301,33.403,33.4233,26500.0
2013-12-24 10:30:00,49.4,49.4,49.36,49.38,13000.0,33.4233,33.4233,33.3963,33.4098,13000.0
2013-12-24 10:35:00,49.39,49.41,49.37,49.41,17300.0,33.4166,33.4301,33.403,33.4301,17300.0
2013-12-24 10:40:00,49.4,49.4,49.35,49.38,18800.0,33.4233,33.4233,33.3895,33.4098,18800.0
2013-12-24 10:45:00,49.38,49.4,49.35,49.38,17100.0,33.4098,33.4233,33.3895,33.4098,17100.0
2013-12-24 10:50:00,49.38,49.39,49.35,49.39,19000.0,33.4098,33.4166,33.3895,33.4166,19000.0
2013-12-24 10:55:00,49.39,49.41,49.38,49.41,16600.0,33.4166,33.4301,33.4098,33.4301,16600.0
2013-12-24 11:00:00,49.41,49.44,49.4,49.44,31900.0,33.4301,33.4504,33.4233,33.4504,31900.0
2013-12-24 11:05:00,49.43,49.44,49.4,49.42,28300.0,33.4436,33.4504,33.4233,33.4369,28300.0
2013-12-24 11:10:00,49.43,49.45,49.41,49.45,22100.0,33.4436,33.4572,33.4301,33.4572,22100.0
2013-12-24 11:15:00,49.45,49.49,49.44,49.49,20000.0,33.4572,33.4842,33.4504,33.4842,20000.0
2013-12-24 11:20:00,49.48,49.49,49.44,49.44,11800.0,33.4775,33.4842,33.4504,33.4504,11800.0
2013-12-24 11:25:00,49.45,49.45,49.43,49.44,20700.0,33.4572,33.4572,33.4436,33.4504,20700.0
2013-12-24 11:30:00,49.43,49.5,49.41,49.49,26800.0,33.4436,33.491,33.4301,33.4842,26800.0
2013-12-24 11:35:00,49.49,49.5,49.41,49.45,66900.0,33.4842,33.491,33.4301,33.4572,66900.0
2013-12-24 11:40:00,49.44,49.47,49.44,49.45,32600.0,33.4504,33.4707,33.4504,33.4572,32600.0
2013-12-24 11:45:00,49.45,49.46,49.44,49.44,20900.0,33.4572,33.4639,33.4504,33.4504,20900.0
2013-12-24 11:50:00,49.44,49.46,49.41,49.41,34700.0,33.4504,33.4639,33.4301,33.4301,34700.0
2013-12-24 11:55:00,49.41,49.43,49.36,49.39,25000.0,33.4301,33.4436,33.3963,33.4166,25000.0
2013-12-24 12:00:00,49.39,49.41,49.36,49.37,27600.0,33.4166,33.4301,33.3963,33.403,27600.0
2013-12-24 12:05:00,49.37,49.38,49.33,49.33,20400.0,33.403,33.4098,33.376,33.376,20400.0
2013-12-24 12:10:00,49.33,49.33,49.3,49.33,21600.0,33.376,33.376,33.3557,33.376,21600.0
2013-12-24 12:15:00,49.34,49.35,49.32,49.34,30400.0,33.3827,33.3895,33.3692,33.3827,30400.0
2013-12-24 12:20:00,49.33,49.33,49.28,49.29,45400.0,33.376,33.376,33.3421,33.3489,45400.0
2013-12-24 12:25:00,49.29,49.3,49.26,49.26,16900.0,33.3489,33.3557,33.3286,33.3286,16900.0
2013-12-24 12:30:00,49.27,49.28,49.25,49.26,57400.0,33.3354,33.3421,33.3219,33.3286,57400.0
2013-12-24 12:35:00,49.26,49.27,49.23,49.24,33500.0,33.3286,33.3354,33.3083,33.3151,33500.0
2013-12-24 12:40:00,49.24,49.24,49.21,49.23,41600.0,33.3151,33.3151,33.2948,33.3083,41600.0
2013-12-24 12:45:00,49.23,49.28,49.23,49.28,33100.0,33.3083,33.3421,33.3083,33.3421,33100.0
2013-12-24 12:50:00,49.27,49.3,49.24,49.29,74800.0,33.3354,33.3557,33.3151,33.3489,74800.0
2013-12-24 12:55:00,49.3,49.32,49.26,49.27,63800.0,33.3557,33.3692,33.3286,33.3354,63800.0
2013-12-26 09:30:00,49.45,49.54,49.37,49.54,44100.0,33.4572,33.5181,33.403,33.5181,44100.0
2013-12-26 09:35:00,49.54,49.59,49.47,49.53,28700.0,33.5181,33.5519,33.4707,33.5113,28700.0
2013-12-26 09:40:00,49.55,49.62,49.54,49.57,24900.0,33.5248,33.5722,33.5181,33.5384,24900.0
2013-12-26 09:45:00,49.59,49.59,49.5,49.55,33300.0,33.5519,33.5519,33.491,33.5248,33300.0
2013-12-26 09:50:00,49.55,49.55,49.44,49.49,33300.0,33.5248,33.5248,33.4504,33.4842,33300.0
2013-12-26 09:55:00,49.49,49.51,49.46,49.49,26500.0,33.4842,33.4978,33.4639,33.4842,26500.0
2013-12-26 10:00:00,49.49,49.56,49.48,49.49,28400.0,33.4842,33.5316,33.4775,33.4842,28400.0
2013-12-26 10:05:00,49.5,49.52,49.48,49.48,45300.0,33.491,33.5045,33.4775,33.4775,45300.0
2013-12-26 10:10:00,49.48,49.49,49.39,49.4,24700.0,33.4775,33.4842,33.4166,33.4233,24700.0
2013-12-26 10:15:00,49.39,49.41,49.39,49.4,11200.0,33.4166,33.4301,33.4166,33.4233,11200.0
2013-12-26 10:20:00,49.39,49.4,49.33,49.38,31000.0,33.4166,33.4233,33.376,33.4098,31000.0
2013-12-26 10:25:00,49.39,49.39,49.33,49.36,16300.0,33.4166,33.4166,33.376,33.3963,16300.0
2013-12-26 10:30:00,49.36,49.42,49.36,49.41,23000.0,33.3963,33.4369,33.3963,33.4301,23000.0
2013-12-26 10:35:00,49.41,49.41,49.35,49.37,29200.0,33.4301,33.4301,33.3895,33.403,29200.0
2013-12-26 10:40:00,49.38,49.42,49.36,49.41,28700.0,33.4098,33.4369,33.3963,33.4301,28700.0
2013-12-26 10:45:00,49.41,49.46,49.4,49.43,19400.0,33.4301,33.4639,33.4233,33.4436,19400.0
2013-12-26 10:50:00,49.42,49.44,49.41,49.43,33400.0,33.4369,33.4504,33.4301,33.4436,33400.0
2013-12-26 10:55:00,49.43,49.46,49.42,49.44,21600.0,33.4436,33.4639,33.4369,33.4504,21600.0
2013-12-26 11:00:00,49.45,49.46,49.43,49.46,13500.0,33.4572,33.4639,33.4436,33.4639,13500.0
2013-12-26 11:05:00,49.46,49.46,49.42,49.43,18500.0,33.4639,33.4639,33.4369,33.4436,18500.0
2013-12-26 11:10:00,49.43,49.49,49.43,49.47,54500.0,33.4436,33.4842,33.4436,33.4707,54500.0
2013-12-26 11:15:00,49.48,49.49,49.47,49.48,19100.0,33.4775,33.4842,33.4707,33.4775,19100.0
2013-12-26 11:20:00,49.49,49.51,49.48,49.51,21100.0,33.4842,33.4978,33.4775,33.4978,21100.0
2013-12-26 11:25:00,49.51,49.53,49.51,49.53,35800.0,33.4978,33.5113,33.4978,33.5113,35800.0
2013-12-26 11:30:00,49.53,49.53,49.5,49.53,16900.0,33.5113,33.5113,33.491,33.5113,16900.0
2013-12-26 11:35:00,49.53,49.54,49.52,49.52,7700.0,33.5113,33.5181,33.5045,33.5045,7700.0
2013-12-26 11:40:00,49.52,49.54,49.51,49.51,16800.0,33.5045,33.5181,33.4978,33.4978,16800.0
2013-12-26 11:45:00,49.52,49.52,49.49,49.5,10500.0,33.5045,33.5045,33.4842,33.491,10500.0
2013-12-26 11:50:00,49.5,49.5,49.45,49.46,11000.0,33.491,33.491,33.4572,33.4639,11000.0
2013-12-26 11:55:00,49.46,49.47,49.46,49.47,7300.0,33.4639,33.4707,33.4639,33.4707,7300.0
2013-12-26 12:00:00,49.47,49.47,49.44,49.45,10100.0,33.4707,33.4707,33.4504,33.4572,10100.0
2013-12-26 12:05:00,49.45,49.46,49.44,49.44,10400.0,33.4572,33.4639,33.4504,33.4504,10400.0
2013-12-26 12:10:00,49.44,49.45,49.4,49.41,14100.0,33.4504,33.4572,33.4233,33.4301,14100.0
2013-12-26 12:15:00,49.4,49.41,49.39,49.4,11800.0,33.4233,33.4301,33.4166,33.4233,11800.0
2013-12-26 12:20:00,49.39,49.44,49.38,49.44,16000.0,33.4166,33.4504,33.4098,33.4504,16000.0
2013-12-26 12:25:00,49.44,49.5,49.44,49.49,9700.0,33.4504,33.491,33.4504,33.4842,9700.0
2013-12-26 12:30:00,49.5,49.51,49.47,49.49,6600.0,33.491,33.4978,33.4707,33.4842,6600.0
2013-12-26 12:35:00,49.5,49.51,49.48,49.48,13200.0,33.491,33.4978,33.4775,33.4775,13200.0
2013-12-26 12:40:00,49.48,49.5,49.47,49.47,7400.0,33.4775,33.491,33.4707,33.4707,7400.0
2013-12-26 12:45:00,49.48,49.51,49.47,49.49,9600.0,33.4775,33.4978,33.4707,33.4842,9600.0
2013-12-26 12:50:00,49.49,49.49,49.47,49.48,3300.0,33.4842,33.4842,33.4707,33.4775,3300.0
2013-12-26 12:55:00,49.49,49.49,49.45,49.45,11700.0,33.4842,33.4842,33.4572,33.4572,11700.0
2013-12-26 13:00:00,49.44,49.46,49.42,49.42,18700.0,33.4504,33.4639,33.4369,33.4369,18700.0
2013-12-26 13:05:00,49.42,49.45,49.42,49.45,37500.0,33.4369,33.4572,33.4369,33.4572,37500.0
2013-12-26 13:10:00,49.45,49.45,49.42,49.44,17300.0,33.4572,33.4572,33.4369,33.4504,17300.0
2013-12-26 13:15:00,49.43,49.45,49.42,49.44,15300.0,33.4436,33.4572,33.4369,33.4504,15300.0
2013-12-26 13:20:00,49.44,49.45,49.43,49.43,5200.0,33.4504,33.4572,33.4436,33.4436,5200.0
2013-12-26 13:25:00,49.44,49.45,49.44,49.44,8400.0,33.4504,33.4572,33.4504,33.4504,8400.0
2013-12-26 13:30:00,49.44,49.46,49.44,49.46,5400.0,33.4504,33.4639,33.4504,33.4639,5400.0
2013-12-26 13:35:00,49.45,49.47,49.44,49.47,12000.0,33.4572,33.4707,33.4504,33.4707,12000.0
2013-12-26 13:40:00,49.46,49.54,49.46,49.51,31600.0,33.4639,33.5181,33.4639,33.4978,31600.0
2013-12-26 13:45:00,49.5,49.53,49.5,49.53,11500.0,33.491,33.5113,33.491,33.5113,11500.0
2013-12-26 13:50:00,49.54,49.55,49.53,49.54,11100.0,33.5181,33.5248,33.5113,33.5181,11100.0
2013-12-26 13:55:00,49.53,49.57,49.52,49.57,11400.0,33.5113,33.5384,33.5045,33.5384,11400.0
2013-12-26 14:00:00,49.58,49.6,49.58,49.58,10500.0,33.5451,33.5587,33.5451,33.5451,10500.0
2013-12-26 14:05:00,49.58,49.59,49.55,49.59,32500.0,33.5451,33.5519,33.5248,33.5519,32500.0
2013-12-26 14:10:00,49.59,49.64,49.59,49.63,45300.0,33.5519,33.5857,33.5519,33.579,45300.0
2013-12-26 14:15:00,49.63,49.66,49.62,49.66,16100.0,33.579,33.5993,33.5722,33.5993,16100.0
2013-12-26 14:20:00,49.65,49.71,49.65,49.68,36300.0,33.5925,33.6331,33.5925,33.6128,36300.0
2013-12-26 14:25:00,49.68,49.7,49.68,49.7,20300.0,33.6128,33.6263,33.6128,33.6263,20300.0
2013-12-26 14:30:00,49.7,49.71,49.67,49.7,42100.0,33.6263,33.6331,33.606,33.6263,42100.0
2013-12-26 14:35:00,49.71,49.74,49.71,49.73,31900.0,33.6331,33.6534,33.6331,33.6466,31900.0
2013-12-26 14:40:00,49.72,49.74,49.72,49.73,17400.0,33.6398,33.6534,33.6398,33.6466,17400.0
2013-12-26 14:45:00,49.73,49.74,49.69,49.7,18600.0,33.6466,33.6534,33.6195,33.6263,18600.0
2013-12-26 14:50:00,49.7,49.71,49.68,49.68,10800.0,33.6263,33.6331,33.6128,33.6128,10800.0
2013-12-26 14:55:00,49.68,49.69,49.64,49.65,12300.0,33.6128,33.6195,33.5857,33.5925,12300.0
2013-12-26 15:00:00,49.65,49.66,49.6,49.61,16900.0,33.5925,33.5993,33.5587,33.5654,16900.0
2013-12-26 15:05:00,49.61,49.67,49.61,49.65,48200.0,33.5654,33.606,33.5654,33.5925,48200.0
2013-12-26 15:10:00,49.64,49.69,49.63,49.66,22200.0,33.5857,33.6195,33.579,33.5993,22200.0
2013-12-26 15:15:00,49.67,49.68,49.64,49.66,14800.0,33.606,33.6128,33.5857,33.5993,14800.0
2013-12-26 15:20:00,49.66,49.67,49.64,49.65,14100.0,33.5993,33.606,33.5857,33.5925,14100.0
2013-12-26 15:25:00,49.65,49.69,49.64,49.69,23100.0,33.5925,33.6195,33.5857,33.6195,23100.0
2013-12-26 15:30:00,49.69,49.72,49.69,49.71,22000.0,33.6195,33.6398,33.6195,33.6331,22000.0
2013-12-26 15:35:00,49.72,49.72,49.68,49.69,22900.0,33.6398,33.6398,33.6128,33.6195,22900.0
2013-12-26 15:40:00,49.69,49.71,49.67,49.68,44700.0,33.6195,33.6331,33.606,33.6128,44700.0
2013-12-26 15:45:00,49.68,49.71,49.63,49.65,99300.0,33.6128,33.6331,33.579,33.5925,99300.0
2013-12-26 15:50:00,49.64,49.7,49.63,49.69,97600.0,33.5857,33.6263,33.579,33.6195,97600.0
2013-12-26 15:55:00,49.7,49.71,49.68,49.7,203300.0,33.6263,33.6331,33.6128,33.6263,203300.0
2013-12-27 09:30:00,49.81,49.86,49.68,49.81,38900.0,33.7007,33.7346,33.6128,33.7007,38900.0
2013-12-27 09:35:00,49.82,49.94,49.77,49.89,42300.0,33.7075,33.7887,33.6737,33.7549,42300.0
2013-12-27 09:40:00,49.89,49.91,49.82,49.89,44800.0,33.7549,33.7684,33.7075,33.7549,44800.0
2013-12-27 09:45:00,49.91,50.07,49.91,50.03,77400.0,33.7684,33.8767,33.7684,33.8496,77400.0
2013-12-27 09:50:00,50.01,50.11,49.99,50.01,31700.0,33.8361,33.9037,33.8225,33.8361,31700.0
2013-12-27 09:55:00,49.99,50.0,49.94,49.95,26000.0,33.8225,33.8293,33.7887,33.7955,26000.0
2013-12-27 10:00:00,49.94,49.95,49.87,49.88,28200.0,33.7887,33.7955,33.7413,33.7481,28200.0
2013-12-27 10:05:00,49.88,49.88,49.79,49.82,44400.0,33.7481,33.7481,33.6872,33.7075,44400.0
2013-12-27 10:10:00,49.82,49.88,49.81,49.84,21800.0,33.7075,33.7481,33.7007,33.721,21800.0
2013-12-27 10:15:00,49.84,49.88,49.83,49.86,22800.0,33.721,33.7481,33.7143,33.7346,22800.0
2013-12-27 10:20:00,49.86,49.87,49.83,49.85,17000.0,33.7346,33.7413,33.7143,33.7278,17000.0
2013-12-27 10:25:00,49.86,49.93,49.86,49.92,16900.0,33.7346,33.7819,33.7346,33.7752,16900.0
2013-12-27 10:30:00,49.93,49.94,49.9,49.92,29100.0,33.7819,33.7887,33.7616,33.7752,29100.0
2013-12-27 10:35:00,49.93,49.97,49.92,49.93,23200.0,33.7819,33.809,33.7752,33.7819,23200.0
2013-12-27 10:40:00,49.92,49.97,49.9,49.96,17900.0,33.7752,33.809,33.7616,33.8022,17900.0
2013-12-27 10:45:00,49.95,49.97,49.91,49.92,18300.0,33.7955,33.809,33.7684,33.7752,18300.0
2013-12-27 10:50:00,49.93,49.93,49.87,49.9,17100.0,33.7819,33.7819,33.7413,33.7616,17100.0
2013-12-27 10:55:00,49.9,49.91,49.84,49.87,29300.0,33.7616,33.7684,33.721,33.7413,29300.0
2013-12-27 11:00:00,49.88,49.91,49.85,49.85,14200.0,33.7481,33.7684,33.7278,33.7278,14200.0
2013-12-27 11:05:00,49.85,49.91,49.84,49.87,25300.0,33.7278,33.7684,33.721,33.7413,25300.0
2013-12-27 11:10:00,49.87,49.87,49.84,49.87,14400.0,33.7413,33.7413,33.721,33.7413,14400.0
2013-12-27 11:15:00,49.86,49.93,49.83,49.93,18600.0,33.7346,33.7819,33.7143,33.7819,18600.0
2013-12-27 11:20:00,49.92,49.93,49.85,49.85,34900.0,33.7752,33.7819,33.7278,33.7278,34900.0
2013-12-27 11:25:00,49.85,49.91,49.85,49.91,27600.0,33.7278,33.7684,33.7278,33.7684,27600.0
2013-12-27 11:30:00,49.91,49.96,49.87,49.87,25300.0,33.7684,33.8022,33.7413,33.7413,25300.0
2013-12-27 11:35:00,49.88,49.88,49.77,49.77,38000.0,33.7481,33.7481,33.6737,33.6737,38000.0
2013-12-27 11:40:00,49.77,49.81,49.75,49.75,34400.0,33.6737,33.7007,33.6601,33.6601,34400.0
2013-12-27 11:45:00,49.75,49.81,49.75,49.81,39000.0,33.6601,33.7007,33.6601,33.7007,39000.0
2013-12-27 11:50:00,49.82,49.83,49.78,49.8,18000.0,33.7075,33.7143,33.6804,33.694,18000.0
2013-12-27 11:55:00,49.8,49.83,49.77,49.79,34400.0,33.694,33.7143,33.6737,33.6872,34400.0
2013-12-27 12:00:00,49.79,49.83,49.75,49.75,19500.0,33.6872,33.7143,33.6601,33.6601,19500.0
2013-12-27 12:05:00,49.75,49.8,49.73,49.77,25100.0,33.6601,33.694,33.6466,33.6737,25100.0
2013-12-27 12:10:00,49.76,49.8,49.76,49.78,31500.0,33.6669,33.694,33.6669,33.6804,31500.0
2013-12-27 12:15:00,49.78,49.78,49.76,49.77,13500.0,33.6804,33.6804,33.6669,33.6737,13500.0
2013-12-27 12:20:00,49.78,49.79,49.77,49.79,7700.0,33.6804,33.6872,33.6737,33.6872,7700.0
2013-12-27 12:25:00,49.79,49.8,49.77,49.79,17700.0,33.6872,33.694,33.6737,33.6872,17700.0
2013-12-27 12:30:00,49.78,49.79,49.75,49.76,10600.0,33.6804,33.6872,33.6601,33.6669,10600.0
2013-12-27 12:35:00,49.76,49.76,49.72,49.73,14100.0,33.6669,33.6669,33.6398,33.6466,14100.0
2013-12-27 12:40:00,49.72,49.75,49.72,49.75,13000.0,33.6398,33.6601,33.6398,33.6601,13000.0
2013-12-27 12:45:00,49.75,49.78,49.74,49.78,8900.0,33.6601,33.6804,33.6534,33.6804,8900.0
2013-12-27 12:50:00,49.78,49.78,49.73,49.74,15300.0,33.6804,33.6804,33.6466,33.6534,15300.0
2013-12-27 12:55:00,49.74,49.77,49.73,49.75,19600.0,33.6534,33.6737,33.6466,33.6601,19600.0
2013-12-27 13:00:00,49.76,49.77,49.73,49.74,7700.0,33.6669,33.6737,33.6466,33.6534,7700.0
2013-12-27 13:05:00,49.75,49.75,49.7,49.7,10800.0,33.6601,33.6601,33.6263,33.6263,10800.0
2013-12-27 13:10:00,49.71,49.73,49.69,49.73,15400.0,33.6331,33.6466,33.6195,33.6466,15400.0
2013-12-27 13:15:00,49.73,49.75,49.68,49.69,12800.0,33.6466,33.6601,33.6128,33.6195,12800.0
2013-12-27 13:20:00,49.7,49.71,49.68,49.7,12400.0,33.6263,33.6331,33.6128,33.6263,12400.0
2013-12-27 13:25:00,49.7,49.7,49.66,49.67,11200.0,33.6263,33.6263,33.5993,33.606,11200.0
2013-12-27 13:30:00,49.67,49.69,49.64,49.65,18300.0,33.606,33.6195,33.5857,33.5925,18300.0
2013-12-27 13:35:00,49.64,49.71,49.63,49.71,23400.0,33.5857,33.6331,33.579,33.6331,23400.0
2013-12-27 13:40:00,49.71,49.75,49.71,49.75,10700.0,33.6331,33.6601,33.6331,33.6601,10700.0
2013-12-27 13:45:00,49.75,49.77,49.73,49.77,14400.0,33.6601,33.6737,33.6466,33.6737,14400.0
2013-12-27 13:50:00,49.77,49.79,49.77,49.78,9300.0,33.6737,33.6872,33.6737,33.6804,9300.0
2013-12-27 13:55:00,49.78,49.79,49.76,49.77,16200.0,33.6804,33.6872,33.6669,33.6737,16200.0
2013-12-27 14:00:00,49.77,49.79,49.74,49.74,20600.0,33.6737,33.6872,33.6534,33.6534,20600.0
2013-12-27 14:05:00,49.75,49.75,49.72,49.74,11800.0,33.6601,33.6601,33.6398,33.6534,11800.0
2013-12-27 14:10:00,49.73,49.75,49.71,49.71,7400.0,33.6466,33.6601,33.6331,33.6331,7400.0
2013-12-27 14:15:00,49.72,49.77,49.7,49.76,22600.0,33.6398,33.6737,33.6263,33.6669,22600.0
2013-12-27 14:20:00,49.77,49.81,49.77,49.8,20100.0,33.6737,33.7007,33.6737,33.694,20100.0
2013-12-27 14:25:00,49.8,49.84,49.79,49.8,24100.0,33.694,33.721,33.6872,33.694,24100.0
2013-12-27 14:30:00,49.79,49.8,49.76,49.76,19800.0,33.6872,33.694,33.6669,33.6669,19800.0
2013-12-27 14:35:00,49.76,49.77,49.75,49.75,15700.0,33.6669,33.6737,33.6601,33.6601,15700.0
2013-12-27 14:40:00,49.76,49.77,49.73,49.77,25100.0,33.6669,33.6737,33.6466,33.6737,25100.0
2013-12-27 14:45:00,49.76,49.78,49.75,49.78,14800.0,33.6669,33.6804,33.6601,33.6804,14800.0
2013-12-27 14:50:00,49.78,49.81,49.77,49.79,14700.0,33.6804,33.7007,33.6737,33.6872,14700.0
2013-12-27 14:55:00,49.78,49.79,49.74,49.74,12200.0,33.6804,33.6872,33.6534,33.6534,12200.0
2013-12-27 15:00:00,49.75,49.78,49.74,49.78,19500.0,33.6601,33.6804,33.6534,33.6804,19500.0
2013-12-27 15:05:00,49.78,49.8,49.77,49.78,14700.0,33.6804,33.694,33.6737,33.6804,14700.0
2013-12-27 15:10:00,49.78,49.81,49.77,49.78,21300.0,33.6804,33.7007,33.6737,33.6804,21300.0
2013-12-27 15:15:00,49.78,49.84,49.78,49.83,27300.0,33.6804,33.721,33.6804,33.7143,27300.0
2013-12-27 15:20:00,49.82,49.83,49.81,49.81,23100.0,33.7075,33.7143,33.7007,33.7007,23100.0
2013-12-27 15:25:00,49.81,49.84,49.81,49.84,23100.0,33.7007,33.721,33.7007,33.721,23100.0
2013-12-27 15:30:00,49.83,49.86,49.82,49.83,28700.0,33.7143,33.7346,33.7075,33.7143,28700.0
2013-12-27 15:35:00,49.84,49.84,49.79,49.79,30200.0,33.721,33.721,33.6872,33.6872,30200.0
2013-12-27 15:40:00,49.8,49.83,49.79,49.83,24100.0,33.694,33.7143,33.6872,33.7143,24100.0
2013-12-27 15:45:00,49.83,49.84,49.81,49.84,52300.0,33.7143,33.721,33.7007,33.721,52300.0
2013-12-27 15:50:00,49.83,49.88,49.82,49.84,74700.0,33.7143,33.7481,33.7075,33.721,74700.0
2013-12-27 15:55:00,49.85,49.86,49.82,49.83,109800.0,33.7278,33.7346,33.7075,33.7143,109800.0
2013-12-30 09:30:00,49.9,49.92,49.75,49.77,58000.0,33.7616,33.7752,33.6601,33.6737,58000.0
2013-12-30 09:35:00,49.79,49.89,49.76,49.83,25700.0,33.6872,33.7549,33.6669,33.7143,25700.0
2013-12-30 09:40:00,49.85,49.97,49.85,49.94,14600.0,33.7278,33.809,33.7278,33.7887,14600.0
2013-12-30 09:45:00,49.94,49.95,49.82,49.84,41600.0,33.7887,33.7955,33.7075,33.721,41600.0
2013-12-30 09:50:00,49.85,49.88,49.8,49.85,17800.0,33.7278,33.7481,33.694,33.7278,17800.0
2013-12-30 09:55:00,49.85,49.85,49.77,49.81,29700.0,33.7278,33.7278,33.6737,33.7007,29700.0
2013-12-30 10:00:00,49.81,49.86,49.77,49.79,22300.0,33.7007,33.7346,33.6737,33.6872,22300.0
2013-12-30 10:05:00,49.78,49.83,49.77,49.79,41500.0,33.6804,33.7143,33.6737,33.6872,41500.0
2013-12-30 10:10:00,49.79,49.81,49.78,49.79,44600.0,33.6872,33.7007,33.6804,33.6872,44600.0
2013-12-30 10:15:00,49.8,49.8,49.77,49.79,17900.0,33.694,33.694,33.6737,33.6872,17900.0
2013-12-30 10:20:00,49.79,49.85,49.77,49.85,21000.0,33.6872,33.7278,33.6737,33.7278,21000.0
2013-12-30 10:25:00,49.83,49.87,49.82,49.86,21900.0,33.7143,33.7413,33.7075,33.7346,21900.0
2013-12-30 10:30:00,49.88,49.89,49.84,49.86,17300.0,33.7481,33.7549,33.721,33.7346,17300.0
2013-12-30 10:35:00,49.86,49.95,49.86,49.95,18600.0,33.7346,33.7955,33.7346,33.7955,18600.0
2013-12-30 10:40:00,49.95,49.97,49.91,49.96,19100.0,33.7955,33.809,33.7684,33.8022,19100.0
2013-12-30 10:45:00,49.96,49.97,49.87,49.87,15300.0,33.8022,33.809,33.7413,33.7413,15300.0
2013-12-30 10:50:00,49.88,49.94,49.88,49.93,11400.0,33.7481,33.7887,33.7481,33.7819,11400.0
2013-12-30 10:55:00,49.94,49.96,49.92,49.95,16000.0,33.7887,33.8022,33.7752,33.7955,16000.0
2013-12-30 11:00:00,49.94,49.96,49.92,49.92,13300.0,33.7887,33.8022,33.7752,33.7752,13300.0
2013-12-30 11:05:00,49.93,49.95,49.89,49.92,31700.0,33.7819,33.7955,33.7549,33.7752,31700.0
2013-12-30 11:10:00,49.91,49.93,49.9,49.93,24000.0,33.7684,33.7819,33.7616,33.7819,24000.0
2013-12-30 11:15:00,49.92,49.95,49.9,49.9,18600.0,33.7752,33.7955,33.7616,33.7616,18600.0
2013-12-30 11:20:00,49.9,49.94,49.89,49.89,29400.0,33.7616,33.7887,33.7549,33.7549,29400.0
2013-12-30 11:25:00,49.89,49.91,49.87,49.87,16800.0,33.7549,33.7684,33.7413,33.7413,16800.0
2013-12-30 11:30:00,49.88,49.92,49.86,49.86,25400.0,33.7481,33.7752,33.7346,33.7346,25400.0
2013-12-30 11:35:00,49.86,49.91,49.86,49.9,49300.0,33.7346,33.7684,33.7346,33.7616,49300.0
2013-12-30 11:40:00,49.89,49.92,49.86,49.88,32900.0,33.7549,33.7752,33.7346,33.7481,32900.0
2013-12-30 11:45:00,49.88,49.88,49.84,49.84,9300.0,33.7481,33.7481,33.721,33.721,9300.0
2013-12-30 11:50:00,49.83,49.89,49.82,49.86,18700.0,33.7143,33.7549,33.7075,33.7346,18700.0
2013-12-30 11:55:00,49.87,49.92,49.87,49.91,21900.0,33.7413,33.7752,33.7413,33.7684,21900.0
2013-12-30 12:00:00,49.91,49.94,49.91,49.94,17500.0,33.7684,33.7887,33.7684,33.7887,17500.0
2013-12-30 12:05:00,49.93,49.97,49.93,49.95,42700.0,33.7819,33.809,33.7819,33.7955,42700.0
2013-12-30 12:10:00,49.95,50.0,49.93,49.95,35700.0,33.7955,33.8293,33.7819,33.7955,35700.0
2013-12-30 12:15:00,49.94,49.95,49.91,49.93,29700.0,33.7887,33.7955,33.7684,33.7819,29700.0
2013-12-30 12:20:00,49.93,49.98,49.93,49.95,20900.0,33.7819,33.8158,33.7819,33.7955,20900.0
2013-12-30 12:25:00,49.95,49.95,49.86,49.86,30200.0,33.7955,33.7955,33.7346,33.7346,30200.0
2013-12-30 12:30:00,49.86,49.87,49.83,49.83,20000.0,33.7346,33.7413,33.7143,33.7143,20000.0
2013-12-30 12:35:00,49.83,49.84,49.78,49.79,21200.0,33.7143,33.721,33.6804,33.6872,21200.0
2013-12-30 12:40:00,49.79,49.82,49.77,49.82,17300.0,33.6872,33.7075,33.6737,33.7075,17300.0
2013-12-30 12:45:00,49.82,49.83,49.75,49.75,13500.0,33.7075,33.7143,33.6601,33.6601,13500.0
2013-12-30 12:50:00,49.75,49.76,49.73,49.76,20500.0,33.6601,33.6669,33.6466,33.6669,20500.0
2013-12-30 12:55:00,49.77,49.77,49.74,49.74,12400.0,33.6737,33.6737,33.6534,33.6534,12400.0
2013-12-30 13:00:00,49.74,49.78,49.74,49.76,28400.0,33.6534,33.6804,33.6534,33.6669,28400.0
2013-12-30 13:05:00,49.76,49.77,49.73,49.76,13400.0,33.6669,33.6737,33.6466,33.6669,13400.0
2013-12-30 13:10:00,49.76,49.79,49.76,49.76,18100.0,33.6669,33.6872,33.6669,33.6669,18100.0
2013-12-30 13:15:00,49.76,49.77,49.75,49.75,9700.0,33.6669,33.6737,33.6601,33.6601,9700.0
2013-12-30 13:20:00,49.75,49.76,49.73,49.73,8000.0,33.6601,33.6669,33.6466,33.6466,8000.0
2013-12-30 13:25:00,49.74,49.74,49.71,49.72,16200.0,33.6534,33.6534,33.6331,33.6398,16200.0
2013-12-30 13:30:00,49.72,49.72,49.7,49.71,15300.0,33.6398,33.6398,33.6263,33.6331,15300.0
2013-12-30 13:35:00,49.7,49.71,49.69,49.7,12900.0,33.6263,33.6331,33.6195,33.6263,12900.0
2013-12-30 13:40:00,49.7,49.72,49.7,49.72,18700.0,33.6263,33.6398,33.6263,33.6398,18700.0
2013-12-30 13:45:00,49.72,49.74,49.71,49.72,25500.0,33.6398,33.6534,33.6331,33.6398,25500.0
2013-12-30 13:50:00,49.72,49.72,49.7,49.71,17600.0,33.6398,33.6398,33.6263,33.6331,17600.0
2013-12-30 13:55:00,49.71,49.74,49.71,49.74,22300.0,33.6331,33.6534,33.6331,33.6534,22300.0
2013-12-30 14:00:00,49.74,49.77,49.73,49.77,29700.0,33.6534,33.6737,33.6466,33.6737,29700.0
2013-12-30 14:05:00,49.77,49.78,49.77,49.78,12100.0,33.6737,33.6804,33.6737,33.6804,12100.0
2013-12-30 14:10:00,49.77,49.78,49.76,49.78,18000.0,33.6737,33.6804,33.6669,33.6804,18000.0
2013-12-30 14:15:00,49.78,49.78,49.76,49.76,22600.0,33.6804,33.6804,33.6669,33.6669,22600.0
2013-12-30 14:20:00,49.76,49.77,49.76,49.77,9400.0,33.6669,33.6737,33.6669,33.6737,9400.0
2013-12-30 14:25:00,49.76,49.77,49.76,49.77,23400.0,33.6669,33.6737,33.6669,33.6737,23400.0
2013-12-30 14:30:00,49.77,49.78,49.76,49.77,36900.0,33.6737,33.6804,33.6669,33.6737,36900.0
2013-12-30 14:35:00,49.78,49.79,49.77,49.79,19900.0,33.6804,33.6872,33.6737,33.6872,19900.0
2013-12-30 14:40:00,49.79,49.8,49.79,49.79,11300.0,33.6872,33.694,33.6872,33.6872,11300.0
2013-12-30 14:45:00,49.8,49.8,49.79,49.8,15700.0,33.694,33.694,33.6872,33.694,15700.0
2013-12-30 14:50:00,49.8,49.8,49.77,49.8,20100.0,33.694,33.694,33.6737,33.694,20100.0
2013-12-30 14:55:00,49.79,49.81,49.79,49.8,12900.0,33.6872,33.7007,33.6872,33.694,12900.0
2013-12-30 15:00:00,49.8,49.86,49.8,49.86,24100.0,33.694,33.7346,33.694,33.7346,24100.0
2013-12-30 15:05:00,49.85,49.86,49.84,49.85,20900.0,33.7278,33.7346,33.721,33.7278,20900.0
2013-12-30 15:10:00,49.86,49.88,49.84,49.85,27000.0,33.7346,33.7481,33.721,33.7278,27000.0
2013-12-30 15:15:00,49.84,49.86,49.82,49.82,23500.0,33.721,33.7346,33.7075,33.7075,23500.0
2013-12-30 15:20:00,49.81,49.82,49.77,49.78,56900.0,33.7007,33.7075,33.6737,33.6804,56900.0
2013-12-30 15:25:00,49.78,49.8,49.77,49.79,50500.0,33.6804,33.694,33.6737,33.6872,50500.0
2013-12-30 15:30:00,49.8,49.82,49.76,49.82,26400.0,33.694,33.7075,33.6669,33.7075,26400.0
2013-12-30 15:35:00,49.81,49.84,49.81,49.84,19200.0,33.7007,33.721,33.7007,33.721,19200.0
2013-12-30 15:40:00,49.83,49.86,49.83,49.86,66500.0,33.7143,33.7346,33.7143,33.7346,66500.0
2013-12-30 15:45:00,49.86,49.87,49.84,49.86,52500.0,33.7346,33.7413,33.721,33.7346,52500.0
2013-12-30 15:50:00,49.85,49.89,49.85,49.89,76000.0,33.7278,33.7549,33.7278,33.7549,76000.0
2013-12-30 15:55:00,49.89,49.97,49.88,49.96,162200.0,33.7549,33.809,33.7481,33.8022,162200.0
2013-12-31 09:30:00,49.93,50.05,49.78,49.81,66200.0,33.7819,33.8631,33.6804,33.7007,66200.0
2013-12-31 09:35:00,49.81,49.86,49.72,49.79,34400.0,33.7007,33.7346,33.6398,33.6872,34400.0
2013-12-31 09:40:00,49.78,49.88,49.78,49.82,11400.0,33.6804,33.7481,33.6804,33.7075,11400.0
2013-12-31 09:45:00,49.82,49.85,49.63,49.66,75600.0,33.7075,33.7278,33.579,33.5993,75600.0
2013-12-31 09:50:00,49.67,49.73,49.66,49.66,18600.0,33.606,33.6466,33.5993,33.5993,18600.0
2013-12-31 09:55:00,49.66,49.68,49.64,49.67,28300.0,33.5993,33.6128,33.5857,33.606,28300.0
2013-12-31 10:00:00,49.66,49.85,49.66,49.83,28700.0,33.5993,33.7278,33.5993,33.7143,28700.0
2013-12-31 10:05:00,49.83,49.84,49.79,49.8,23300.0,33.7143,33.721,33.6872,33.694,23300.0
2013-12-31 10:10:00,49.8,49.84,49.8,49.83,26500.0,33.694,33.721,33.694,33.7143,26500.0
2013-12-31 10:15:00,49.83,49.83,49.76,49.76,20200.0,33.7143,33.7143,33.6669,33.6669,20200.0
2013-12-31 10:20:00,49.76,49.78,49.72,49.73,24200.0,33.6669,33.6804,33.6398,33.6466,24200.0
2013-12-31 10:25:00,49.73,49.73,49.66,49.66,44900.0,33.6466,33.6466,33.5993,33.5993,44900.0
2013-12-31 10:30:00,49.67,49.71,49.66,49.71,32700.0,33.606,33.6331,33.5993,33.6331,32700.0
2013-12-31 10:35:00,49.72,49.73,49.69,49.7,27400.0,33.6398,33.6466,33.6195,33.6263,27400.0
2013-12-31 10:40:00,49.7,49.8,49.69,49.79,36700.0,33.6263,33.694,33.6195,33.6872,36700.0
2013-12-31 10:45:00,49.8,49.8,49.78,49.79,14800.0,33.694,33.694,33.6804,33.6872,14800.0
2013-12-31 10:50:00,49.79,49.81,49.75,49.81,23200.0,33.6872,33.7007,33.6601,33.7007,23200.0
2013-12-31 10:55:00,49.8,49.86,49.8,49.86,25600.0,33.694,33.7346,33.694,33.7346,25600.0
2013-12-31 11:00:00,49.86,49.94,49.86,49.91,47700.0,33.7346,33.7887,33.7346,33.7684,47700.0
2013-12-31 11:05:00,49.91,49.92,49.89,49.92,15900.0,33.7684,33.7752,33.7549,33.7752,15900.0
2013-12-31 11:10:00,49.91,49.97,49.91,49.91,15400.0,33.7684,33.809,33.7684,33.7684,15400.0
2013-12-31 11:15:00,49.91,49.95,49.9,49.94,36800.0,33.7684,33.7955,33.7616,33.7887,36800.0
2013-12-31 11:20:00,49.94,49.96,49.89,49.89,61400.0,33.7887,33.8022,33.7549,33.7549,61400.0
2013-12-31 11:25:00,49.9,49.9,49.86,49.87,10500.0,33.7616,33.7616,33.7346,33.7413,10500.0
2013-12-31 11:30:00,49.87,49.89,49.87,49.88,17200.0,33.7413,33.7549,33.7413,33.7481,17200.0
2013-12-31 11:35:00,49.87,49.91,49.87,49.89,16000.0,33.7413,33.7684,33.7413,33.7549,16000.0
2013-12-31 11:40:00,49.9,49.91,49.89,49.9,11500.0,33.7616,33.7684,33.7549,33.7616,11500.0
2013-12-31 11:45:00,49.9,49.91,49.89,49.9,20100.0,33.7616,33.7684,33.7549,33.7616,20100.0
2013-12-31 11:50:00,49.9,49.91,49.89,49.89,10400.0,33.7616,33.7684,33.7549,33.7549,10400.0
2013-12-31 11:55:00,49.89,49.91,49.89,49.91,13300.0,33.7549,33.7684,33.7549,33.7684,13300.0
2013-12-31 12:00:00,49.91,49.93,49.89,49.9,10100.0,33.7684,33.7819,33.7549,33.7616,10100.0
2013-12-31 12:05:00,49.9,49.91,49.89,49.9,9800.0,33.7616,33.7684,33.7549,33.7616,9800.0
2013-12-31 12:10:00,49.9,49.9,49.88,49.89,8500.0,33.7616,33.7616,33.7481,33.7549,8500.0
2013-12-31 12:15:00,49.9,49.9,49.84,49.85,19300.0,33.7616,33.7616,33.721,33.7278,19300.0
2013-12-31 12:20:00,49.84,49.85,49.83,49.84,7300.0,33.721,33.7278,33.7143,33.721,7300.0
2013-12-31 12:25:00,49.84,49.9,49.84,49.88,10600.0,33.721,33.7616,33.721,33.7481,10600.0
2013-12-31 12:30:00,49.89,49.91,49.89,49.91,22500.0,33.7549,33.7684,33.7549,33.7684,22500.0
2013-12-31 12:35:00,49.91,49.93,49.9,49.91,18200.0,33.7684,33.7819,33.7616,33.7684,18200.0
2013-12-31 12:40:00,49.9,49.91,49.85,49.86,9900.0,33.7616,33.7684,33.7278,33.7346,9900.0
2013-12-31 12:45:00,49.86,49.88,49.85,49.86,7900.0,33.7346,33.7481,33.7278,33.7346,7900.0
2013-12-31 12:50:00,49.86,49.88,49.86,49.88,6800.0,33.7346,33.7481,33.7346,33.7481,6800.0
2013-12-31 12:55:00,49.87,49.91,49.87,49.89,8900.0,33.7413,33.7684,33.7413,33.7549,8900.0
2013-12-31 13:00:00,49.9,49.91,49.88,49.89,8000.0,33.7616,33.7684,33.7481,33.7549,8000.0
2013-12-31 13:05:00,49.88,49.9,49.88,49.9,7200.0,33.7481,33.7616,33.7481,33.7616,7200.0
2013-12-31 13:10:00,49.89,49.91,49.88,49.89,6400.0,33.7549,33.7684,33.7481,33.7549,6400.0
2013-12-31 13:15:00,49.88,49.9,49.87,49.89,9700.0,33.7481,33.7616,33.7413,33.7549,9700.0
2013-12-31 13:20:00,49.89,49.9,49.87,49.87,6600.0,33.7549,33.7616,33.7413,33.7413,6600.0
2013-12-31 13:25:00,49.87,49.91,49.87,49.91,22900.0,33.7413,33.7684,33.7413,33.7684,22900.0
2013-12-31 13:30:00,49.91,49.92,49.9,49.91,9000.0,33.7684,33.7752,33.7616,33.7684,9000.0
2013-12-31 13:35:00,49.92,49.94,49.92,49.94,8800.0,33.7752,33.7887,33.7752,33.7887,8800.0
2013-12-31 13:40:00,49.93,49.96,49.93,49.94,11000.0,33.7819,33.8022,33.7819,33.7887,11000.0
2013-12-31 13:45:00,49.94,49.96,49.93,49.95,11800.0,33.7887,33.8022,33.7819,33.7955,11800.0
2013-12-31 13:50:00,49.95,49.95,49.92,49.93,7500.0,33.7955,33.7955,33.7752,33.7819,7500.0
2013-12-31 13:55:00,49.94,49.94,49.9,49.9,10400.0,33.7887,33.7887,33.7616,33.7616,10400.0
2013-12-31 14:00:00,49.91,49.92,49.9,49.91,7800.0,33.7684,33.7752,33.7616,33.7684,7800.0
2013-12-31 14:05:00,49.91,49.94,49.9,49.94,8000.0,33.7684,33.7887,33.7616,33.7887,8000.0
2013-12-31 14:10:00,49.94,49.94,49.92,49.92,13100.0,33.7887,33.7887,33.7752,33.7752,13100.0
2013-12-31 14:15:00,49.93,49.94,49.92,49.93,16300.0,33.7819,33.7887,33.7752,33.7819,16300.0
2013-12-31 14:20:00,49.93,49.94,49.92,49.93,20500.0,33.7819,33.7887,33.7752,33.7819,20500.0
2013-12-31 14:25:00,49.92,49.93,49.9,49.92,24800.0,33.7752,33.7819,33.7616,33.7752,24800.0
2013-12-31 14:30:00,49.92,49.93,49.88,49.88,20600.0,33.7752,33.7819,33.7481,33.7481,20600.0
2013-12-31 14:35:00,49.89,49.89,49.81,49.81,17000.0,33.7549,33.7549,33.7007,33.7007,17000.0
2013-12-31 14:40:00,49.82,49.85,49.81,49.81,21200.0,33.7075,33.7278,33.7007,33.7007,21200.0
2013-12-31 14:45:00,49.82,49.82,49.79,49.8,38300.0,33.7075,33.7075,33.6872,33.694,38300.0
2013-12-31 14:50:00,49.81,49.81,49.79,49.79,8000.0,33.7007,33.7007,33.6872,33.6872,8000.0
2013-12-31 14:55:00,49.79,49.84,49.78,49.83,32200.0,33.6872,33.721,33.6804,33.7143,32200.0
2013-12-31 15:00:00,49.82,49.84,49.82,49.84,20400.0,33.7075,33.721,33.7075,33.721,20400.0
2013-12-31 15:05:00,49.83,49.85,49.82,49.82,20700.0,33.7143,33.7278,33.7075,33.7075,20700.0
2013-12-31 15:10:00,49.83,49.86,49.83,49.83,14100.0,33.7143,33.7346,33.7143,33.7143,14100.0
2013-12-31 15:15:00,49.84,49.87,49.83,49.86,16200.0,33.721,33.7413,33.7143,33.7346,16200.0
2013-12-31 15:20:00,49.85,49.91,49.85,49.9,15600.0,33.7278,33.7684,33.7278,33.7616,15600.0
2013-12-31 15:25:00,49.89,49.89,49.83,49.85,23800.0,33.7549,33.7549,33.7143,33.7278,23800.0
2013-12-31 15:30:00,49.86,49.9,49.86,49.88,17800.0,33.7346,33.7616,33.7346,33.7481,17800.0
2013-12-31 15:35:00,49.87,49.88,49.86,49.87,19000.0,33.7413,33.7481,33.7346,33.7413,19000.0
2013-12-31 15:40:00,49.87,49.9,49.85,49.87,31100.0,33.7413,33.7616,33.7278,33.7413,31100.0
2013-12-31 15:45:00,49.88,50.02,49.88,49.95,55200.0,33.7481,33.8428,33.7481,33.7955,55200.0
2013-12-31 15:50:00,49.95,49.97,49.93,49.93,42200.0,33.7955,33.809,33.7819,33.7819,42200.0
2013-12-31 15:55:00,49.93,49.96,49.87,49.91,130500.0,33.7819,33.8022,33.7413,33.7684,130500.0
2014-01-02 09:30:00,49.6,49.68,49.53,49.65,91400.0,33.5587,33.6128,33.5113,33.5925,91400.0
2014-01-02 09:35:00,49.68,49.68,49.55,49.61,23400.0,33.6128,33.6128,33.5248,33.5654,23400.0
2014-01-02 09:40:00,49.59,49.63,49.55,49.59,23700.0,33.5519,33.579,33.5248,33.5519,23700.0
2014-01-02 09:45:00,49.59,49.61,49.44,49.45,86000.0,33.5519,33.5654,33.4504,33.4572,86000.0
2014-01-02 09:50:00,49.46,49.55,49.41,49.48,66800.0,33.4639,33.5248,33.4301,33.4775,66800.0
2014-01-02 09:55:00,49.5,49.5,49.34,49.39,44600.0,33.491,33.491,33.3827,33.4166,44600.0
2014-01-02 10:00:00,49.41,49.5,49.38,49.39,35200.0,33.4301,33.491,33.4098,33.4166,35200.0
2014-01-02 10:05:00,49.42,49.45,49.37,49.39,46300.0,33.4369,33.4572,33.403,33.4166,46300.0
2014-01-02 10:10:00,49.39,49.4,49.28,49.31,71600.0,33.4166,33.4233,33.3421,33.3624,71600.0
2014-01-02 10:15:00,49.3,49.35,49.27,49.34,57900.0,33.3557,33.3895,33.3354,33.3827,57900.0
2014-01-02 10:20:00,49.34,49.38,49.27,49.38,51400.0,33.3827,33.4098,33.3354,33.4098,51400.0
2014-01-02 10:25:00,49.38,49.43,49.33,49.43,19600.0,33.4098,33.4436,33.376,33.4436,19600.0
2014-01-02 10:30:00,49.43,49.49,49.39,49.49,20300.0,33.4436,33.4842,33.4166,33.4842,20300.0
2014-01-02 10:35:00,49.49,49.49,49.4,49.41,25200.0,33.4842,33.4842,33.4233,33.4301,25200.0
2014-01-02 10:40:00,49.43,49.47,49.42,49.44,52600.0,33.4436,33.4707,33.4369,33.4504,52600.0
2014-01-02 10:45:00,49.43,49.43,49.39,49.42,24800.0,33.4436,33.4436,33.4166,33.4369,24800.0
2014-01-02 10:50:00,49.41,49.44,49.39,49.42,30900.0,33.4301,33.4504,33.4166,33.4369,30900.0
2014-01-02 10:55:00,49.42,49.47,49.42,49.46,18300.0,33.4369,33.4707,33.4369,33.4639,18300.0
2014-01-02 11:00:00,49.46,49.47,49.43,49.47,15900.0,33.4639,33.4707,33.4436,33.4707,15900.0
2014-01-02 11:05:00,49.47,49.54,49.46,49.53,19500.0,33.4707,33.5181,33.4639,33.5113,19500.0
2014-01-02 11:10:00,49.52,49.56,49.52,49.55,20200.0,33.5045,33.5316,33.5045,33.5248,20200.0
2014-01-02 11:15:00,49.55,49.55,49.52,49.54,10700.0,33.5248,33.5248,33.5045,33.5181,10700.0
2014-01-02 11:20:00,49.54,49.55,49.52,49.53,14900.0,33.5181,33.5248,33.5045,33.5113,14900.0
2014-01-02 11:25:00,49.53,49.54,49.52,49.52,15700.0,33.5113,33.5181,33.5045,33.5045,15700.0
2014-01-02 11:30:00,49.54,49.54,49.49,49.5,19800.0,33.5181,33.5181,33.4842,33.491,19800.0
2014-01-02 11:35:00,49.51,49.54,49.5,49.52,16400.0,33.4978,33.5181,33.491,33.5045,16400.0
2014-01-02 11:40:00,49.53,49.55,49.51,49.51,15000.0,33.5113,33.5248,33.4978,33.4978,15000.0
2014-01-02 11:45:00,49.51,49.52,49.43,49.43,18900.0,33.4978,33.5045,33.4436,33.4436,18900.0
2014-01-02 11:50:00,49.44,49.45,49.41,49.44,30400.0,33.4504,33.4572,33.4301,33.4504,30400.0
2014-01-02 11:55:00,49.44,49.48,49.41,49.47,22100.0,33.4504,33.4775,33.4301,33.4707,22100.0
2014-01-02 12:00:00,49.47,49.47,49.42,49.44,17500.0,33.4707,33.4707,33.4369,33.4504,17500.0
2014-01-02 12:05:00,49.43,49.45,49.42,49.43,11700.0,33.4436,33.4572,33.4369,33.4436,11700.0
2014-01-02 12:10:00,49.43,49.43,49.41,49.41,9400.0,33.4436,33.4436,33.4301,33.4301,9400.0
2014-01-02 12:15:00,49.41,49.44,49.41,49.43,12800.0,33.4301,33.4504,33.4301,33.4436,12800.0
2014-01-02 12:20:00,49.43,49.43,49.4,49.41,22100.0,33.4436,33.4436,33.4233,33.4301,22100.0
2014-01-02 12:25:00,49.4,49.41,49.39,49.4,15000.0,33.4233,33.4301,33.4166,33.4233,15000.0
2014-01-02 12:30:00,49.39,49.44,49.39,49.44,30900.0,33.4166,33.4504,33.4166,33.4504,30900.0
2014-01-02 12:35:00,49.44,49.44,49.43,49.43,6900.0,33.4504,33.4504,33.4436,33.4436,6900.0
2014-01-02 12:40:00,49.43,49.44,49.4,49.4,20000.0,33.4436,33.4504,33.4233,33.4233,20000.0
2014-01-02 12:45:00,49.41,49.45,49.41,49.44,16000.0,33.4301,33.4572,33.4301,33.4504,16000.0
2014-01-02 12:50:00,49.44,49.44,49.4,49.43,22500.0,33.4504,33.4504,33.4233,33.4436,22500.0
2014-01-02 12:55:00,49.43,49.44,49.39,49.41,19000.0,33.4436,33.4504,33.4166,33.4301,19000.0
2014-01-02 13:00:00,49.41,49.44,49.4,49.43,10600.0,33.4301,33.4504,33.4233,33.4436,10600.0
2014-01-02 13:05:00,49.43,49.43,49.42,49.42,13000.0,33.4436,33.4436,33.4369,33.4369,13000.0
2014-01-02 13:10:00,49.43,49.43,49.42,49.43,8600.0,33.4436,33.4436,33.4369,33.4436,8600.0
2014-01-02 13:15:00,49.43,49.43,49.42,49.42,10100.0,33.4436,33.4436,33.4369,33.4369,10100.0
2014-01-02 13:20:00,49.42,49.46,49.42,49.43,25500.0,33.4369,33.4639,33.4369,33.4436,25500.0
2014-01-02 13:25:00,49.42,49.43,49.38,49.39,20200.0,33.4369,33.4436,33.4098,33.4166,20200.0
2014-01-02 13:30:00,49.39,49.4,49.35,49.38,14500.0,33.4166,33.4233,33.3895,33.4098,14500.0
2014-01-02 13:35:00,49.39,49.42,49.37,49.41,21800.0,33.4166,33.4369,33.403,33.4301,21800.0
2014-01-02 13:40:00,49.4,49.41,49.4,49.4,11800.0,33.4233,33.4301,33.4233,33.4233,11800.0
2014-01-02 13:45:00,49.41,49.46,49.39,49.43,28800.0,33.4301,33.4639,33.4166,33.4436,28800.0
2014-01-02 13:50:00,49.42,49.43,49.39,49.4,13600.0,33.4369,33.4436,33.4166,33.4233,13600.0
2014-01-02 13:55:00,49.39,49.41,49.39,49.41,10500.0,33.4166,33.4301,33.4166,33.4301,10500.0
2014-01-02 14:00:00,49.4,49.43,49.4,49.41,11400.0,33.4233,33.4436,33.4233,33.4301,11400.0
2014-01-02 14:05:00,49.41,49.43,49.4,49.43,31500.0,33.4301,33.4436,33.4233,33.4436,31500.0
2014-01-02 14:10:00,49.42,49.44,49.37,49.37,28000.0,33.4369,33.4504,33.403,33.403,28000.0
2014-01-02 14:15:00,49.38,49.38,49.31,49.32,32500.0,33.4098,33.4098,33.3624,33.3692,32500.0
2014-01-02 14:20:00,49.32,49.39,49.32,49.37,44500.0,33.3692,33.4166,33.3692,33.403,44500.0
2014-01-02 14:25:00,49.38,49.38,49.36,49.37,8600.0,33.4098,33.4098,33.3963,33.403,8600.0
2014-01-02 14:30:00,49.36,49.39,49.35,49.39,22900.0,33.3963,33.4166,33.3895,33.4166,22900.0
2014-01-02 14:35:00,49.39,49.41,49.37,49.38,17700.0,33.4166,33.4301,33.403,33.4098,17700.0
2014-01-02 14:40:00,49.38,49.4,49.36,49.37,16400.0,33.4098,33.4233,33.3963,33.403,16400.0
2014-01-02 14:45:00,49.36,49.4,49.36,49.39,13100.0,33.3963,33.4233,33.3963,33.4166,13100.0
2014-01-02 14:50:00,49.4,49.41,49.37,49.38,13800.0,33.4233,33.4301,33.403,33.4098,13800.0
2014-01-02 14:55:00,49.37,49.39,49.32,49.32,26700.0,33.403,33.4166,33.3692,33.3692,26700.0
2014-01-02 15:00:00,49.32,49.36,49.29,49.32,30700.0,33.3692,33.3963,33.3489,33.3692,30700.0
2014-01-02 15:05:00,49.31,49.35,49.31,49.34,17000.0,33.3624,33.3895,33.3624,33.3827,17000.0
2014-01-02 15:10:00,49.35,49.4,49.34,49.38,21200.0,33.3895,33.4233,33.3827,33.4098,21200.0
2014-01-02 15:15:00,49.37,49.4,49.37,49.39,40700.0,33.403,33.4233,33.403,33.4166,40700.0
2014-01-02 15:20:00,49.4,49.4,49.38,49.39,16900.0,33.4233,33.4233,33.4098,33.4166,16900.0
2014-01-02 15:25:00,49.4,49.42,49.38,49.39,29000.0,33.4233,33.4369,33.4098,33.4166,29000.0
2014-01-02 15:30:00,49.39,49.4,49.37,49.38,39600.0,33.4166,33.4233,33.403,33.4098,39600.0
2014-01-02 15:35:00,49.38,49.39,49.32,49.33,38300.0,33.4098,33.4166,33.3692,33.376,38300.0
2014-01-02 15:40:00,49.33,49.36,49.32,49.36,32100.0,33.376,33.3963,33.3692,33.3963,32100.0
2014-01-02 15:45:00,49.36,49.45,49.36,49.39,70200.0,33.3963,33.4572,33.3963,33.4166,70200.0
2014-01-02 15:50:00,49.4,49.41,49.39,49.39,63900.0,33.4233,33.4301,33.4166,33.4166,63900.0
2014-01-02 15:55:00,49.4,49.43,49.39,49.4,167100.0,33.4233,33.4436,33.4166,33.4233,167100.0
2014-01-03 09:30:00,49.5,49.5,49.26,49.32,99000.0,33.491,33.491,33.3286,33.3692,99000.0
2014-01-03 09:35:00,49.33,49.43,49.32,49.37,41900.0,33.376,33.4436,33.3692,33.403,41900.0
2014-01-03 09:40:00,49.37,49.45,49.36,49.41,27200.0,33.403,33.4572,33.3963,33.4301,27200.0
2014-01-03 09:45:00,49.42,49.52,49.42,49.5,13700.0,33.4369,33.5045,33.4369,33.491,13700.0
2014-01-03 09:50:00,49.5,49.54,49.43,49.46,41300.0,33.491,33.5181,33.4436,33.4639,41300.0
2014-01-03 09:55:00,49.46,49.5,49.45,49.48,21700.0,33.4639,33.491,33.4572,33.4775,21700.0
2014-01-03 10:00:00,49.48,49.55,49.48,49.53,36400.0,33.4775,33.5248,33.4775,33.5113,36400.0
2014-01-03 10:05:00,49.53,49.56,49.48,49.55,53200.0,33.5113,33.5316,33.4775,33.5248,53200.0
2014-01-03 10:10:00,49.54,49.55,49.46,49.48,61100.0,33.5181,33.5248,33.4639,33.4775,61100.0
2014-01-03 10:15:00,49.48,49.52,49.48,49.48,24900.0,33.4775,33.5045,33.4775,33.4775,24900.0
2014-01-03 10:20:00,49.49,49.5,49.42,49.43,16700.0,33.4842,33.491,33.4369,33.4436,16700.0
2014-01-03 10:25:00,49.44,49.49,49.43,49.48,14100.0,33.4504,33.4842,33.4436,33.4775,14100.0
2014-01-03 10:30:00,49.48,49.5,49.45,49.46,57500.0,33.4775,33.491,33.4572,33.4639,57500.0
2014-01-03 10:35:00,49.47,49.49,49.44,49.44,30200.0,33.4707,33.4842,33.4504,33.4504,30200.0
2014-01-03 10:40:00,49.44,49.45,49.38,49.38,38700.0,33.4504,33.4572,33.4098,33.4098,38700.0
2014-01-03 10:45:00,49.38,49.42,49.36,49.39,39500.0,33.4098,33.4369,33.3963,33.4166,39500.0
2014-01-03 10:50:00,49.39,49.42,49.39,49.39,25500.0,33.4166,33.4369,33.4166,33.4166,25500.0
2014-01-03 10:55:00,49.39,49.41,49.38,49.41,23900.0,33.4166,33.4301,33.4098,33.4301,23900.0
2014-01-03 11:00:00,49.41,49.44,49.41,49.42,22900.0,33.4301,33.4504,33.4301,33.4369,22900.0
2014-01-03 11:05:00,49.41,49.44,49.37,49.44,27100.0,33.4301,33.4504,33.403,33.4504,27100.0
2014-01-03 11:10:00,49.43,49.44,49.36,49.37,22700.0,33.4436,33.4504,33.3963,33.403,22700.0
2014-01-03 11:15:00,49.37,49.37,49.3,49.31,24600.0,33.403,33.403,33.3557,33.3624,24600.0
2014-01-03 11:20:00,49.32,49.34,49.3,49.34,33600.0,33.3692,33.3827,33.3557,33.3827,33600.0
2014-01-03 11:25:00,49.34,49.34,49.28,49.29,39700.0,33.3827,33.3827,33.3421,33.3489,39700.0
2014-01-03 11:30:00,49.29,49.31,49.26,49.26,23900.0,33.3489,33.3624,33.3286,33.3286,23900.0
2014-01-03 11:35:00,49.26,49.28,49.23,49.27,29600.0,33.3286,33.3421,33.3083,33.3354,29600.0
2014-01-03 11:40:00,49.28,49.34,49.27,49.34,38300.0,33.3421,33.3827,33.3354,33.3827,38300.0
2014-01-03 11:45:00,49.35,49.35,49.29,49.3,41400.0,33.3895,33.3895,33.3489,33.3557,41400.0
2014-01-03 11:50:00,49.3,49.33,49.28,49.31,29300.0,33.3557,33.376,33.3421,33.3624,29300.0
2014-01-03 11:55:00,49.31,49.31,49.24,49.26,29400.0,33.3624,33.3624,33.3151,33.3286,29400.0
2014-01-03 12:00:00,49.26,49.28,49.24,49.24,16500.0,33.3286,33.3421,33.3151,33.3151,16500.0
2014-01-03 12:05:00,49.24,49.24,49.2,49.24,24000.0,33.3151,33.3151,33.288,33.3151,24000.0
2014-01-03 12:10:00,49.24,49.25,49.21,49.22,14300.0,33.3151,33.3219,33.2948,33.3016,14300.0
2014-01-03 12:15:00,49.22,49.22,49.17,49.18,24200.0,33.3016,33.3016,33.2677,33.2745,24200.0
2014-01-03 12:20:00,49.19,49.25,49.19,49.25,15700.0,33.2813,33.3219,33.2813,33.3219,15700.0
2014-01-03 12:25:00,49.24,49.27,49.22,49.26,31600.0,33.3151,33.3354,33.3016,33.3286,31600.0
2014-01-03 12:30:00,49.25,49.26,49.2,49.21,27200.0,33.3219,33.3286,33.288,33.2948,27200.0
2014-01-03 12:35:00,49.2,49.23,49.2,49.23,20200.0,33.288,33.3083,33.288,33.3083,20200.0
2014-01-03 12:40:00,49.23,49.24,49.21,49.21,14800.0,33.3083,33.3151,33.2948,33.2948,14800.0
2014-01-03 12:45:00,49.21,49.22,49.19,49.2,30500.0,33.2948,33.3016,33.2813,33.288,30500.0
2014-01-03 12:50:00,49.19,49.2,49.17,49.17,10300.0,33.2813,33.288,33.2677,33.2677,10300.0
2014-01-03 12:55:00,49.17,49.17,49.11,49.11,31600.0,33.2677,33.2677,33.2271,33.2271,31600.0
2014-01-03 13:00:00,49.12,49.14,49.11,49.12,22000.0,33.2339,33.2474,33.2271,33.2339,22000.0
2014-01-03 13:05:00,49.13,49.13,49.1,49.12,19300.0,33.2407,33.2407,33.2204,33.2339,19300.0
2014-01-03 13:10:00,49.13,49.15,49.12,49.13,17400.0,33.2407,33.2542,33.2339,33.2407,17400.0
2014-01-03 13:15:00,49.14,49.14,49.11,49.11,14500.0,33.2474,33.2474,33.2271,33.2271,14500.0
2014-01-03 13:20:00,49.12,49.12,49.1,49.12,49700.0,33.2339,33.2339,33.2204,33.2339,49700.0
2014-01-03 13:25:00,49.12,49.15,49.11,49.15,12500.0,33.2339,33.2542,33.2271,33.2542,12500.0
2014-01-03 13:30:00,49.14,49.15,49.13,49.14,15500.0,33.2474,33.2542,33.2407,33.2474,15500.0
2014-01-03 13:35:00,49.15,49.19,49.14,49.18,16400.0,33.2542,33.2813,33.2474,33.2745,16400.0
2014-01-03 13:40:00,49.18,49.18,49.14,49.18,16300.0,33.2745,33.2745,33.2474,33.2745,16300.0
2014-01-03 13:45:00,49.18,49.21,49.18,49.21,21200.0,33.2745,33.2948,33.2745,33.2948,21200.0
2014-01-03 13:50:00,49.2,49.23,49.2,49.23,8900.0,33.288,33.3083,33.288,33.3083,8900.0
2014-01-03 13:55:00,49.22,49.25,49.22,49.24,14900.0,33.3016,33.3219,33.3016,33.3151,14900.0
2014-01-03 14:00:00,49.25,49.3,49.23,49.3,17400.0,33.3219,33.3557,33.3083,33.3557,17400.0
2014-01-03 14:05:00,49.29,49.29,49.23,49.25,23000.0,33.3489,33.3489,33.3083,33.3219,23000.0
2014-01-03 14:10:00,49.25,49.28,49.22,49.28,18300.0,33.3219,33.3421,33.3016,33.3421,18300.0
2014-01-03 14:15:00,49.28,49.3,49.27,49.28,16300.0,33.3421,33.3557,33.3354,33.3421,16300.0
2014-01-03 14:20:00,49.28,49.3,49.24,49.25,19300.0,33.3421,33.3557,33.3151,33.3219,19300.0
2014-01-03 14:25:00,49.24,49.26,49.24,49.25,8600.0,33.3151,33.3286,33.3151,33.3219,8600.0
2014-01-03 14:30:00,49.24,49.28,49.23,49.27,20000.0,33.3151,33.3421,33.3083,33.3354,20000.0
2014-01-03 14:35:00,49.27,49.29,49.25,49.25,21500.0,33.3354,33.3489,33.3219,33.3219,21500.0
2014-01-03 14:40:00,49.25,49.31,49.25,49.3,13200.0,33.3219,33.3624,33.3219,33.3557,13200.0
2014-01-03 14:45:00,49.3,49.35,49.29,49.34,17700.0,33.3557,33.3895,33.3489,33.3827,17700.0
2014-01-03 14:50:00,49.34,49.4,49.34,49.38,12600.0,33.3827,33.4233,33.3827,33.4098,12600.0
2014-01-03 14:55:00,49.37,49.37,49.3,49.3,19200.0,33.403,33.403,33.3557,33.3557,19200.0
2014-01-03 15:00:00,49.3,49.34,49.29,49.33,15500.0,33.3557,33.3827,33.3489,33.376,15500.0
2014-01-03 15:05:00,49.34,49.35,49.29,49.31,27200.0,33.3827,33.3895,33.3489,33.3624,27200.0
2014-01-03 15:10:00,49.31,49.43,49.31,49.42,43300.0,33.3624,33.4436,33.3624,33.4369,43300.0
2014-01-03 15:15:00,49.43,49.44,49.42,49.43,35800.0,33.4436,33.4504,33.4369,33.4436,35800.0
2014-01-03 15:20:00,49.43,49.44,49.42,49.43,57900.0,33.4436,33.4504,33.4369,33.4436,57900.0
2014-01-03 15:25:00,49.43,49.43,49.34,49.36,62700.0,33.4436,33.4436,33.3827,33.3963,62700.0
2014-01-03 15:30:00,49.35,49.42,49.32,49.41,79700.0,33.3895,33.4369,33.3692,33.4301,79700.0
2014-01-03 15:35:00,49.41,49.43,49.39,49.39,37400.0,33.4301,33.4436,33.4166,33.4166,37400.0
2014-01-03 15:40:00,49.39,49.4,49.32,49.36,46400.0,33.4166,33.4233,33.3692,33.3963,46400.0
2014-01-03 15:45:00,49.36,49.38,49.34,49.34,50500.0,33.3963,33.4098,33.3827,33.3827,50500.0
2014-01-03 15:50:00,49.34,49.34,49.27,49.32,92200.0,33.3827,33.3827,33.3354,33.3692,92200.0
2014-01-03 15:55:00,49.32,49.32,49.21,49.25,109900.0,33.3692,33.3692,33.2948,33.3219,109900.0
2014-01-06 09:30:00,49.38,49.45,49.32,49.4,68100.0,33.4098,33.4572,33.3692,33.4233,68100.0
2014-01-06 09:35:00,49.38,49.43,49.2,49.2,24000.0,33.4098,33.4436,33.288,33.288,24000.0
2014-01-06 09:40:00,49.2,49.27,49.2,49.26,24900.0,33.288,33.3354,33.288,33.3286,24900.0
2014-01-06 09:45:00,49.26,49.34,49.26,49.27,27800.0,33.3286,33.3827,33.3286,33.3354,27800.0
2014-01-06 09:50:00,49.26,49.26,49.21,49.25,38100.0,33.3286,33.3286,33.2948,33.3219,38100.0
2014-01-06 09:55:00,49.27,49.32,49.23,49.32,21600.0,33.3354,33.3692,33.3083,33.3692,21600.0
2014-01-06 10:00:00,49.32,49.34,49.24,49.32,50100.0,33.3692,33.3827,33.3151,33.3692,50100.0
2014-01-06 10:05:00,49.32,49.4,49.3,49.37,39100.0,33.3692,33.4233,33.3557,33.403,39100.0
2014-01-06 10:10:00,49.37,49.42,49.35,49.38,57600.0,33.403,33.4369,33.3895,33.4098,57600.0
2014-01-06 10:15:00,49.37,49.47,49.32,49.46,47300.0,33.403,33.4707,33.3692,33.4639,47300.0
2014-01-06 10:20:00,49.47,49.5,49.45,49.46,59600.0,33.4707,33.491,33.4572,33.4639,59600.0
2014-01-06 10:25:00,49.47,49.52,49.46,49.51,72900.0,33.4707,33.5045,33.4639,33.4978,72900.0
2014-01-06 10:30:00,49.51,49.6,49.51,49.58,51800.0,33.4978,33.5587,33.4978,33.5451,51800.0
2014-01-06 10:35:00,49.57,49.59,49.55,49.55,62400.0,33.5384,33.5519,33.5248,33.5248,62400.0
2014-01-06 10:40:00,49.55,49.56,49.44,49.44,59000.0,33.5248,33.5316,33.4504,33.4504,59000.0
2014-01-06 10:45:00,49.44,49.47,49.44,49.45,24800.0,33.4504,33.4707,33.4504,33.4572,24800.0
2014-01-06 10:50:00,49.46,49.5,49.46,49.49,22000.0,33.4639,33.491,33.4639,33.4842,22000.0
2014-01-06 10:55:00,49.48,49.48,49.34,49.38,56300.0,33.4775,33.4775,33.3827,33.4098,56300.0
2014-01-06 11:00:00,49.38,49.38,49.35,49.37,65600.0,33.4098,33.4098,33.3895,33.403,65600.0
2014-01-06 11:05:00,49.36,49.38,49.34,49.36,33800.0,33.3963,33.4098,33.3827,33.3963,33800.0
2014-01-06 11:10:00,49.37,49.38,49.3,49.32,56500.0,33.403,33.4098,33.3557,33.3692,56500.0
2014-01-06 11:15:00,49.32,49.35,49.25,49.28,47600.0,33.3692,33.3895,33.3219,33.3421,47600.0
2014-01-06 11:20:00,49.28,49.29,49.26,49.26,28700.0,33.3421,33.3489,33.3286,33.3286,28700.0
2014-01-06 11:25:00,49.26,49.29,49.24,49.28,69400.0,33.3286,33.3489,33.3151,33.3421,69400.0
2014-01-06 11:30:00,49.27,49.28,49.24,49.24,31600.0,33.3354,33.3421,33.3151,33.3151,31600.0
2014-01-06 11:35:00,49.24,49.24,49.2,49.22,37900.0,33.3151,33.3151,33.288,33.3016,37900.0
2014-01-06 11:40:00,49.22,49.22,49.19,49.2,41900.0,33.3016,33.3016,33.2813,33.288,41900.0
2014-01-06 11:45:00,49.21,49.23,49.19,49.23,41500.0,33.2948,33.3083,33.2813,33.3083,41500.0
2014-01-06 11:50:00,49.22,49.26,49.22,49.25,22400.0,33.3016,33.3286,33.3016,33.3219,22400.0
2014-01-06 11:55:00,49.26,49.31,49.26,49.29,44100.0,33.3286,33.3624,33.3286,33.3489,44100.0
2014-01-06 12:00:00,49.29,49.3,49.2,49.2,45800.0,33.3489,33.3557,33.288,33.288,45800.0
2014-01-06 12:05:00,49.2,49.22,49.2,49.21,32100.0,33.288,33.3016,33.288,33.2948,32100.0
2014-01-06 12:10:00,49.21,49.23,49.2,49.21,70700.0,33.2948,33.3083,33.288,33.2948,70700.0
2014-01-06 12:15:00,49.22,49.23,49.19,49.2,51500.0,33.3016,33.3083,33.2813,33.288,51500.0
2014-01-06 12:20:00,49.19,49.21,49.13,49.13,45200.0,33.2813,33.2948,33.2407,33.2407,45200.0
2014-01-06 12:25:00,49.14,49.14,49.1,49.1,26400.0,33.2474,33.2474,33.2204,33.2204,26400.0
2014-01-06 12:30:00,49.11,49.15,49.08,49.15,45700.0,33.2271,33.2542,33.2068,33.2542,45700.0
2014-01-06 12:35:00,49.15,49.15,49.13,49.13,20100.0,33.2542,33.2542,33.2407,33.2407,20100.0
2014-01-06 12:40:00,49.14,49.16,49.13,49.15,26500.0,33.2474,33.261,33.2407,33.2542,26500.0
2014-01-06 12:45:00,49.16,49.2,49.15,49.17,28400.0,33.261,33.288,33.2542,33.2677,28400.0
2014-01-06 12:50:00,49.18,49.21,49.16,49.21,19300.0,33.2745,33.2948,33.261,33.2948,19300.0
2014-01-06 12:55:00,49.21,49.23,49.21,49.23,39300.0,33.2948,33.3083,33.2948,33.3083,39300.0
2014-01-06 13:00:00,49.23,49.28,49.22,49.26,33200.0,33.3083,33.3421,33.3016,33.3286,33200.0
2014-01-06 13:05:00,49.26,49.27,49.23,49.23,20700.0,33.3286,33.3354,33.3083,33.3083,20700.0
2014-01-06 13:10:00,49.23,49.24,49.22,49.23,33800.0,33.3083,33.3151,33.3016,33.3083,33800.0
2014-01-06 13:15:00,49.22,49.24,49.22,49.23,11800.0,33.3016,33.3151,33.3016,33.3083,11800.0
2014-01-06 13:20:00,49.24,49.25,49.23,49.24,12900.0,33.3151,33.3219,33.3083,33.3151,12900.0
2014-01-06 13:25:00,49.24,49.25,49.24,49.24,17400.0,33.3151,33.3219,33.3151,33.3151,17400.0
2014-01-06 13:30:00,49.24,49.28,49.24,49.25,41000.0,33.3151,33.3421,33.3151,33.3219,41000.0
2014-01-06 13:35:00,49.26,49.26,49.25,49.26,16000.0,33.3286,33.3286,33.3219,33.3286,16000.0
2014-01-06 13:40:00,49.25,49.27,49.25,49.25,12000.0,33.3219,33.3354,33.3219,33.3219,12000.0
2014-01-06 13:45:00,49.25,49.25,49.22,49.23,22000.0,33.3219,33.3219,33.3016,33.3083,22000.0
2014-01-06 13:50:00,49.22,49.33,49.22,49.28,63000.0,33.3016,33.376,33.3016,33.3421,63000.0
2014-01-06 13:55:00,49.28,49.36,49.28,49.33,27600.0,33.3421,33.3963,33.3421,33.376,27600.0
2014-01-06 14:00:00,49.34,49.35,49.27,49.28,26800.0,33.3827,33.3895,33.3354,33.3421,26800.0
2014-01-06 14:05:00,49.28,49.28,49.25,49.26,30300.0,33.3421,33.3421,33.3219,33.3286,30300.0
2014-01-06 14:10:00,49.25,49.31,49.25,49.27,30500.0,33.3219,33.3624,33.3219,33.3354,30500.0
2014-01-06 14:15:00,49.27,49.27,49.22,49.23,21700.0,33.3354,33.3354,33.3016,33.3083,21700.0
2014-01-06 14:20:00,49.22,49.3,49.22,49.29,25300.0,33.3016,33.3557,33.3016,33.3489,25300.0
2014-01-06 14:25:00,49.3,49.31,49.27,49.29,45300.0,33.3557,33.3624,33.3354,33.3489,45300.0
2014-01-06 14:30:00,49.29,49.32,49.28,49.31,41300.0,33.3489,33.3692,33.3421,33.3624,41300.0
2014-01-06 14:35:00,49.31,49.4,49.31,49.36,59000.0,33.3624,33.4233,33.3624,33.3963,59000.0
2014-01-06 14:40:00,49.37,49.4,49.33,49.34,28500.0,33.403,33.4233,33.376,33.3827,28500.0
2014-01-06 14:45:00,49.33,49.34,49.27,49.32,34300.0,33.376,33.3827,33.3354,33.3692,34300.0
2014-01-06 14:50:00,49.33,49.35,49.29,49.29,22500.0,33.376,33.3895,33.3489,33.3489,22500.0
2014-01-06 14:55:00,49.3,49.34,49.29,49.33,17700.0,33.3557,33.3827,33.3489,33.376,17700.0
2014-01-06 15:00:00,49.33,49.34,49.31,49.31,16900.0,33.376,33.3827,33.3624,33.3624,16900.0
2014-01-06 15:05:00,49.32,49.36,49.31,49.34,28400.0,33.3692,33.3963,33.3624,33.3827,28400.0
2014-01-06 15:10:00,49.34,49.4,49.33,49.4,44200.0,33.3827,33.4233,33.376,33.4233,44200.0
2014-01-06 15:15:00,49.39,49.45,49.39,49.44,50900.0,33.4166,33.4572,33.4166,33.4504,50900.0
2014-01-06 15:20:00,49.43,49.44,49.39,49.4,28800.0,33.4436,33.4504,33.4166,33.4233,28800.0
2014-01-06 15:25:00,49.4,49.43,49.39,49.42,35500.0,33.4233,33.4436,33.4166,33.4369,35500.0
2014-01-06 15:30:00,49.43,49.43,49.33,49.33,46000.0,33.4436,33.4436,33.376,33.376,46000.0
2014-01-06 15:35:00,49.33,49.37,49.33,49.37,53200.0,33.376,33.403,33.376,33.403,53200.0
2014-01-06 15:40:00,49.36,49.4,49.34,49.4,52900.0,33.3963,33.4233,33.3827,33.4233,52900.0
2014-01-06 15:45:00,49.4,49.46,49.39,49.43,79600.0,33.4233,33.4639,33.4166,33.4436,79600.0
2014-01-06 15:50:00,49.42,49.43,49.37,49.41,67600.0,33.4369,33.4436,33.403,33.4301,67600.0
2014-01-06 15:55:00,49.4,49.42,49.33,49.33,203000.0,33.4233,33.4369,33.376,33.376,203000.0
2014-01-07 09:30:00,49.64,49.74,49.54,49.67,169900.0,33.5857,33.6534,33.5181,33.606,169900.0
2014-01-07 09:35:00,49.66,49.73,49.65,49.69,64000.0,33.5993,33.6466,33.5925,33.6195,64000.0
2014-01-07 09:40:00,49.7,49.82,49.6,49.76,97900.0,33.6263,33.7075,33.5587,33.6669,97900.0
2014-01-07 09:45:00,49.79,49.8,49.55,49.55,81200.0,33.6872,33.694,33.5248,33.5248,81200.0
2014-01-07 09:50:00,49.54,49.66,49.54,49.64,42400.0,33.5181,33.5993,33.5181,33.5857,42400.0
2014-01-07 09:55:00,49.64,49.66,49.59,49.63,66700.0,33.5857,33.5993,33.5519,33.579,66700.0
2014-01-07 10:00:00,49.63,49.66,49.54,49.56,106900.0,33.579,33.5993,33.5181,33.5316,106900.0
2014-01-07 10:05:00,49.56,49.56,49.49,49.49,51400.0,33.5316,33.5316,33.4842,33.4842,51400.0
2014-01-07 10:10:00,49.48,49.56,49.47,49.52,39000.0,33.4775,33.5316,33.4707,33.5045,39000.0
2014-01-07 10:15:00,49.52,49.53,49.41,49.41,49800.0,33.5045,33.5113,33.4301,33.4301,49800.0
2014-01-07 10:20:00,49.41,49.48,49.39,49.48,112100.0,33.4301,33.4775,33.4166,33.4775,112100.0
2014-01-07 10:25:00,49.48,49.49,49.38,49.38,89400.0,33.4775,33.4842,33.4098,33.4098,89400.0
2014-01-07 10:30:00,49.39,49.47,49.39,49.46,45000.0,33.4166,33.4707,33.4166,33.4639,45000.0
2014-01-07 10:35:00,49.47,49.54,49.46,49.52,41400.0,33.4707,33.5181,33.4639,33.5045,41400.0
2014-01-07 10:40:00,49.52,49.52,49.38,49.38,72900.0,33.5045,33.5045,33.4098,33.4098,72900.0
2014-01-07 10:45:00,49.39,49.44,49.38,49.41,61500.0,33.4166,33.4504,33.4098,33.4301,61500.0
2014-01-07 10:50:00,49.4,49.41,49.28,49.3,136300.0,33.4233,33.4301,33.3421,33.3557,136300.0
2014-01-07 10:55:00,49.3,49.38,49.26,49.37,50800.0,33.3557,33.4098,33.3286,33.403,50800.0
2014-01-07 11:00:00,49.38,49.42,49.37,49.41,23200.0,33.4098,33.4369,33.403,33.4301,23200.0
2014-01-07 11:05:00,49.42,49.43,49.38,49.41,37200.0,33.4369,33.4436,33.4098,33.4301,37200.0
2014-01-07 11:10:00,49.41,49.46,49.4,49.45,30800.0,33.4301,33.4639,33.4233,33.4572,30800.0
2014-01-07 11:15:00,49.45,49.51,49.44,49.49,26400.0,33.4572,33.4978,33.4504,33.4842,26400.0
2014-01-07 11:20:00,49.49,49.62,49.49,49.61,44200.0,33.4842,33.5722,33.4842,33.5654,44200.0
2014-01-07 11:25:00,49.61,49.61,49.55,49.57,30800.0,33.5654,33.5654,33.5248,33.5384,30800.0
2014-01-07 11:30:00,49.57,49.61,49.55,49.55,26200.0,33.5384,33.5654,33.5248,33.5248,26200.0
2014-01-07 11:35:00,49.55,49.58,49.52,49.52,30900.0,33.5248,33.5451,33.5045,33.5045,30900.0
2014-01-07 11:40:00,49.52,49.56,49.5,49.54,22300.0,33.5045,33.5316,33.491,33.5181,22300.0
2014-01-07 11:45:00,49.55,49.56,49.52,49.56,29900.0,33.5248,33.5316,33.5045,33.5316,29900.0
2014-01-07 11:50:00,49.55,49.56,49.49,49.49,29800.0,33.5248,33.5316,33.4842,33.4842,29800.0
2014-01-07 11:55:00,49.5,49.53,49.49,49.5,38900.0,33.491,33.5113,33.4842,33.491,38900.0
2014-01-07 12:00:00,49.51,49.52,49.5,49.52,21200.0,33.4978,33.5045,33.491,33.5045,21200.0
2014-01-07 12:05:00,49.51,49.54,49.49,49.5,47400.0,33.4978,33.5181,33.4842,33.491,47400.0
2014-01-07 12:10:00,49.5,49.59,49.48,49.58,64700.0,33.491,33.5519,33.4775,33.5451,64700.0
2014-01-07 12:15:00,49.58,49.59,49.54,49.56,50900.0,33.5451,33.5519,33.5181,33.5316,50900.0
2014-01-07 12:20:00,49.56,49.57,49.53,49.55,21100.0,33.5316,33.5384,33.5113,33.5248,21100.0
2014-01-07 12:25:00,49.55,49.55,49.52,49.53,19900.0,33.5248,33.5248,33.5045,33.5113,19900.0
2014-01-07 12:30:00,49.54,49.57,49.54,49.56,27900.0,33.5181,33.5384,33.5181,33.5316,27900.0
2014-01-07 12:35:00,49.57,49.57,49.55,49.56,32100.0,33.5384,33.5384,33.5248,33.5316,32100.0
2014-01-07 12:40:00,49.56,49.56,49.51,49.52,30100.0,33.5316,33.5316,33.4978,33.5045,30100.0
2014-01-07 12:45:00,49.51,49.53,49.5,49.51,35300.0,33.4978,33.5113,33.491,33.4978,35300.0
2014-01-07 12:50:00,49.52,49.52,49.51,49.51,14800.0,33.5045,33.5045,33.4978,33.4978,14800.0
2014-01-07 12:55:00,49.52,49.61,49.52,49.61,37700.0,33.5045,33.5654,33.5045,33.5654,37700.0
2014-01-07 13:00:00,49.6,49.61,49.6,49.6,40900.0,33.5587,33.5654,33.5587,33.5587,40900.0
2014-01-07 13:05:00,49.6,49.63,49.59,49.62,39700.0,33.5587,33.579,33.5519,33.5722,39700.0
2014-01-07 13:10:00,49.62,49.63,49.61,49.61,14100.0,33.5722,33.579,33.5654,33.5654,14100.0
2014-01-07 13:15:00,49.62,49.65,49.62,49.64,38900.0,33.5722,33.5925,33.5722,33.5857,38900.0
2014-01-07 13:20:00,49.64,49.67,49.63,49.66,44300.0,33.5857,33.606,33.579,33.5993,44300.0
2014-01-07 13:25:00,49.66,49.71,49.66,49.7,30200.0,33.5993,33.6331,33.5993,33.6263,30200.0
2014-01-07 13:30:00,49.7,49.74,49.7,49.72,39400.0,33.6263,33.6534,33.6263,33.6398,39400.0
2014-01-07 13:35:00,49.72,49.76,49.71,49.76,29500.0,33.6398,33.6669,33.6331,33.6669,29500.0
2014-01-07 13:40:00,49.75,49.76,49.72,49.72,18200.0,33.6601,33.6669,33.6398,33.6398,18200.0
2014-01-07 13:45:00,49.72,49.75,49.72,49.74,20100.0,33.6398,33.6601,33.6398,33.6534,20100.0
2014-01-07 13:50:00,49.75,49.78,49.71,49.72,46900.0,33.6601,33.6804,33.6331,33.6398,46900.0
2014-01-07 13:55:00,49.71,49.72,49.67,49.68,33500.0,33.6331,33.6398,33.606,33.6128,33500.0
2014-01-07 14:00:00,49.67,49.69,49.63,49.69,60100.0,33.606,33.6195,33.579,33.6195,60100.0
2014-01-07 14:05:00,49.69,49.76,49.69,49.73,37000.0,33.6195,33.6669,33.6195,33.6466,37000.0
2014-01-07 14:10:00,49.72,49.77,49.72,49.75,36200.0,33.6398,33.6737,33.6398,33.6601,36200.0
2014-01-07 14:15:00,49.75,49.76,49.72,49.72,21700.0,33.6601,33.6669,33.6398,33.6398,21700.0
2014-01-07 14:20:00,49.72,49.74,49.71,49.74,43500.0,33.6398,33.6534,33.6331,33.6534,43500.0
2014-01-07 14:25:00,49.74,49.79,49.73,49.78,44200.0,33.6534,33.6872,33.6466,33.6804,44200.0
2014-01-07 14:30:00,49.79,49.83,49.79,49.82,51800.0,33.6872,33.7143,33.6872,33.7075,51800.0
2014-01-07 14:35:00,49.81,49.82,49.78,49.8,47700.0,33.7007,33.7075,33.6804,33.694,47700.0
2014-01-07 14:40:00,49.81,49.85,49.8,49.83,57200.0,33.7007,33.7278,33.694,33.7143,57200.0
2014-01-07 14:45:00,49.82,49.86,49.82,49.85,69800.0,33.7075,33.7346,33.7075,33.7278,69800.0
2014-01-07 14:50:00,49.85,49.89,49.84,49.88,49200.0,33.7278,33.7549,33.721,33.7481,49200.0
2014-01-07 14:55:00,49.87,49.87,49.86,49.86,24400.0,33.7413,33.7413,33.7346,33.7346,24400.0
2014-01-07 15:00:00,49.86,49.89,49.85,49.87,49500.0,33.7346,33.7549,33.7278,33.7413,49500.0
2014-01-07 15:05:00,49.87,49.91,49.87,49.9,68300.0,33.7413,33.7684,33.7413,33.7616,68300.0
2014-01-07 15:10:00,49.89,49.91,49.87,49.9,51500.0,33.7549,33.7684,33.7413,33.7616,51500.0
2014-01-07 15:15:00,49.91,49.94,49.9,49.93,30000.0,33.7684,33.7887,33.7616,33.7819,30000.0
2014-01-07 15:20:00,49.93,49.94,49.88,49.88,70100.0,33.7819,33.7887,33.7481,33.7481,70100.0
2014-01-07 15:25:00,49.89,49.91,49.88,49.89,78900.0,33.7549,33.7684,33.7481,33.7549,78900.0
2014-01-07 15:30:00,49.89,49.91,49.87,49.9,84900.0,33.7549,33.7684,33.7413,33.7616,84900.0
2014-01-07 15:35:00,49.9,49.9,49.83,49.88,95100.0,33.7616,33.7616,33.7143,33.7481,95100.0
2014-01-07 15:40:00,49.88,49.9,49.87,49.88,118900.0,33.7481,33.7616,33.7413,33.7481,118900.0
2014-01-07 15:45:00,49.88,49.91,49.87,49.89,123000.0,33.7481,33.7684,33.7413,33.7549,123000.0
2014-01-07 15:50:00,49.89,49.91,49.85,49.85,227600.0,33.7549,33.7684,33.7278,33.7278,227600.0
2014-01-07 15:55:00,49.84,49.88,49.83,49.85,303800.0,33.721,33.7481,33.7143,33.7278,303800.0
2014-01-08 09:30:00,49.34,49.45,49.17,49.2,80900.0,33.6439,33.7189,33.528,33.5485,80900.0
2014-01-08 09:35:00,49.21,49.27,49.2,49.24,42100.0,33.5553,33.5962,33.5485,33.5757,42100.0
2014-01-08 09:40:00,49.24,49.31,49.17,49.19,52300.0,33.5757,33.6235,33.528,33.5416,52300.0
2014-01-08 09:45:00,49.18,49.19,49.12,49.17,50300.0,33.5348,33.5416,33.4939,33.528,50300.0
2014-01-08 09:50:00,49.18,49.18,49.05,49.08,58400.0,33.5348,33.5348,33.4462,33.4666,58400.0
2014-01-08 09:55:00,49.08,49.15,49.03,49.08,83100.0,33.4666,33.5144,33.4325,33.4666,83100.0
2014-01-08 10:00:00,49.08,49.1,49.02,49.06,71800.0,33.4666,33.4803,33.4257,33.453,71800.0
2014-01-08 10:05:00,49.06,49.07,48.98,48.99,92500.0,33.453,33.4598,33.3984,33.4053,92500.0
2014-01-08 10:10:00,48.99,49.07,48.99,49.03,135500.0,33.4053,33.4598,33.4053,33.4325,135500.0
2014-01-08 10:15:00,49.03,49.04,48.96,48.97,57600.0,33.4325,33.4394,33.3848,33.3916,57600.0
2014-01-08 10:20:00,48.97,49.03,48.96,48.96,69000.0,33.3916,33.4325,33.3848,33.3848,69000.0
2014-01-08 10:25:00,48.96,48.99,48.93,48.95,73800.0,33.3848,33.4053,33.3644,33.378,73800.0
2014-01-08 10:30:00,48.95,48.98,48.95,48.96,94800.0,33.378,33.3984,33.378,33.3848,94800.0
2014-01-08 10:35:00,48.96,48.99,48.96,48.96,31500.0,33.3848,33.4053,33.3848,33.3848,31500.0
2014-01-08 10:40:00,48.96,49.02,48.95,48.96,64000.0,33.3848,33.4257,33.378,33.3848,64000.0
2014-01-08 10:45:00,48.96,49.03,48.94,49.01,123200.0,33.3848,33.4325,33.3712,33.4189,123200.0
2014-01-08 10:50:00,49.01,49.01,48.94,48.96,67700.0,33.4189,33.4189,33.3712,33.3848,67700.0
2014-01-08 10:55:00,48.96,48.99,48.9,48.91,62100.0,33.3848,33.4053,33.3439,33.3507,62100.0
2014-01-08 11:00:00,48.91,48.94,48.9,48.94,63300.0,33.3507,33.3712,33.3439,33.3712,63300.0
2014-01-08 11:05:00,48.93,49.01,48.93,48.95,71400.0,33.3644,33.4189,33.3644,33.378,71400.0
2014-01-08 11:10:00,48.96,48.96,48.88,48.88,56200.0,33.3848,33.3848,33.3303,33.3303,56200.0
2014-01-08 11:15:00,48.89,48.89,48.83,48.84,43200.0,33.3371,33.3371,33.2962,33.303,43200.0
2014-01-08 11:20:00,48.84,48.9,48.83,48.88,42200.0,33.303,33.3439,33.2962,33.3303,42200.0
2014-01-08 11:25:00,48.87,48.97,48.87,48.94,48000.0,33.3234,33.3916,33.3234,33.3712,48000.0
2014-01-08 11:30:00,48.94,48.98,48.93,48.97,47200.0,33.3712,33.3984,33.3644,33.3916,47200.0
2014-01-08 11:35:00,48.96,48.99,48.93,48.94,40000.0,33.3848,33.4053,33.3644,33.3712,40000.0
2014-01-08 11:40:00,48.93,49.0,48.91,48.94,62100.0,33.3644,33.4121,33.3507,33.3712,62100.0
2014-01-08 11:45:00,48.95,48.96,48.92,48.93,27800.0,33.378,33.3848,33.3575,33.3644,27800.0
2014-01-08 11:50:00,48.93,48.93,48.89,48.9,18900.0,33.3644,33.3644,33.3371,33.3439,18900.0
2014-01-08 11:55:00,48.89,48.92,48.89,48.9,51000.0,33.3371,33.3575,33.3371,33.3439,51000.0
2014-01-08 12:00:00,48.91,48.91,48.86,48.86,63300.0,33.3507,33.3507,33.3166,33.3166,63300.0
2014-01-08 12:05:00,48.86,48.88,48.84,48.84,31200.0,33.3166,33.3303,33.303,33.303,31200.0
2014-01-08 12:10:00,48.83,48.88,48.83,48.84,90500.0,33.2962,33.3303,33.2962,33.303,90500.0
2014-01-08 12:15:00,48.83,48.89,48.81,48.87,34600.0,33.2962,33.3371,33.2825,33.3234,34600.0
2014-01-08 12:20:00,48.86,48.88,48.86,48.87,27600.0,33.3166,33.3303,33.3166,33.3234,27600.0
2014-01-08 12:25:00,48.87,48.87,48.83,48.86,33700.0,33.3234,33.3234,33.2962,33.3166,33700.0
2014-01-08 12:30:00,48.86,48.89,48.82,48.82,28100.0,33.3166,33.3371,33.2893,33.2893,28100.0
2014-01-08 12:35:00,48.82,48.84,48.8,48.81,50700.0,33.2893,33.303,33.2757,33.2825,50700.0
2014-01-08 12:40:00,48.8,48.81,48.79,48.8,25000.0,33.2757,33.2825,33.2689,33.2757,25000.0
2014-01-08 12:45:00,48.8,48.8,48.78,48.79,48400.0,33.2757,33.2757,33.2621,33.2689,48400.0
2014-01-08 12:50:00,48.79,48.8,48.78,48.78,17700.0,33.2689,33.2757,33.2621,33.2621,17700.0
2014-01-08 12:55:00,48.79,48.79,48.76,48.76,20300.0,33.2689,33.2689,33.2484,33.2484,20300.0
2014-01-08 13:00:00,48.77,48.78,48.73,48.74,41500.0,33.2553,33.2621,33.228,33.2348,41500.0
2014-01-08 13:05:00,48.73,48.81,48.73,48.78,29600.0,33.228,33.2825,33.228,33.2621,29600.0
2014-01-08 13:10:00,48.78,48.83,48.77,48.81,39500.0,33.2621,33.2962,33.2553,33.2825,39500.0
2014-01-08 13:15:00,48.8,48.81,48.8,48.8,48500.0,33.2757,33.2825,33.2757,33.2757,48500.0
2014-01-08 13:20:00,48.8,48.81,48.73,48.74,70400.0,33.2757,33.2825,33.228,33.2348,70400.0
2014-01-08 13:25:00,48.75,48.75,48.62,48.62,110500.0,33.2416,33.2416,33.153,33.153,110500.0
2014-01-08 13:30:00,48.63,48.65,48.58,48.58,61700.0,33.1598,33.1734,33.1257,33.1257,61700.0
2014-01-08 13:35:00,48.58,48.59,48.53,48.54,68100.0,33.1257,33.1325,33.0916,33.0984,68100.0
2014-01-08 13:40:00,48.54,48.54,48.5,48.53,66200.0,33.0984,33.0984,33.0711,33.0916,66200.0
2014-01-08 13:45:00,48.52,48.61,48.52,48.61,37800.0,33.0848,33.1462,33.0848,33.1462,37800.0
2014-01-08 13:50:00,48.61,48.61,48.56,48.59,42900.0,33.1462,33.1462,33.1121,33.1325,42900.0
2014-01-08 13:55:00,48.59,48.6,48.56,48.57,20300.0,33.1325,33.1393,33.1121,33.1189,20300.0
2014-01-08 14:00:00,48.57,48.62,48.53,48.58,72800.0,33.1189,33.153,33.0916,33.1257,72800.0
2014-01-08 14:05:00,48.59,48.6,48.53,48.56,77200.0,33.1325,33.1393,33.0916,33.1121,77200.0
2014-01-08 14:10:00,48.54,48.6,48.53,48.55,51600.0,33.0984,33.1393,33.0916,33.1052,51600.0
2014-01-08 14:15:00,48.55,48.6,48.52,48.56,69400.0,33.1052,33.1393,33.0848,33.1121,69400.0
2014-01-08 14:20:00,48.57,48.59,48.53,48.57,80000.0,33.1189,33.1325,33.0916,33.1189,80000.0
2014-01-08 14:25:00,48.56,48.57,48.52,48.52,50500.0,33.1121,33.1189,33.0848,33.0848,50500.0
2014-01-08 14:30:00,48.52,48.61,48.5,48.6,76600.0,33.0848,33.1462,33.0711,33.1393,76600.0
2014-01-08 14:35:00,48.6,48.64,48.59,48.62,81000.0,33.1393,33.1666,33.1325,33.153,81000.0
2014-01-08 14:40:00,48.62,48.62,48.57,48.59,31900.0,33.153,33.153,33.1189,33.1325,31900.0
2014-01-08 14:45:00,48.59,48.6,48.56,48.56,52000.0,33.1325,33.1393,33.1121,33.1121,52000.0
2014-01-08 14:50:00,48.56,48.59,48.53,48.53,35500.0,33.1121,33.1325,33.0916,33.0916,35500.0
2014-01-08 14:55:00,48.53,48.54,48.5,48.52,94500.0,33.0916,33.0984,33.0711,33.0848,94500.0
2014-01-08 15:00:00,48.53,48.53,48.5,48.53,70700.0,33.0916,33.0916,33.0711,33.0916,70700.0
2014-01-08 15:05:00,48.52,48.54,48.48,48.52,110200.0,33.0848,33.0984,33.0575,33.0848,110200.0
2014-01-08 15:10:00,48.51,48.52,48.45,48.46,81500.0,33.078,33.0848,33.0371,33.0439,81500.0
2014-01-08 15:15:00,48.47,48.49,48.4,48.4,93800.0,33.0507,33.0643,33.003,33.003,93800.0
2014-01-08 15:20:00,48.41,48.48,48.41,48.45,122100.0,33.0098,33.0575,33.0098,33.0371,122100.0
2014-01-08 15:25:00,48.44,48.45,48.4,48.41,97700.0,33.0302,33.0371,33.003,33.0098,97700.0
2014-01-08 15:30:00,48.41,48.43,48.4,48.42,136000.0,33.0098,33.0234,33.003,33.0166,136000.0
2014-01-08 15:35:00,48.42,48.51,48.41,48.5,91000.0,33.0166,33.078,33.0098,33.0711,91000.0
2014-01-08 15:40:00,48.49,48.51,48.45,48.51,100400.0,33.0643,33.078,33.0371,33.078,100400.0
2014-01-08 15:45:00,48.5,48.57,48.48,48.56,171600.0,33.0711,33.1189,33.0575,33.1121,171600.0
2014-01-08 15:50:00,48.55,48.6,48.53,48.54,234000.0,33.1052,33.1393,33.0916,33.0984,234000.0
2014-01-08 15:55:00,48.53,48.6,48.52,48.58,394500.0,33.0916,33.1393,33.0848,33.1257,394500.0
2014-01-09 09:30:00,48.64,48.79,48.6,48.73,73200.0,33.1666,33.2689,33.1393,33.228,73200.0
2014-01-09 09:35:00,48.71,48.91,48.66,48.84,67200.0,33.2143,33.3507,33.1802,33.303,67200.0
2014-01-09 09:40:00,48.82,48.9,48.78,48.82,50200.0,33.2893,33.3439,33.2621,33.2893,50200.0
2014-01-09 09:45:00,48.83,48.85,48.72,48.85,46800.0,33.2962,33.3098,33.2212,33.3098,46800.0
2014-01-09 09:50:00,48.85,48.87,48.78,48.78,50400.0,33.3098,33.3234,33.2621,33.2621,50400.0
2014-01-09 09:55:00,48.78,48.91,48.78,48.89,158100.0,33.2621,33.3507,33.2621,33.3371,158100.0
2014-01-09 10:00:00,48.9,48.95,48.85,48.94,85300.0,33.3439,33.378,33.3098,33.3712,85300.0
2014-01-09 10:05:00,48.95,49.0,48.9,49.0,123300.0,33.378,33.4121,33.3439,33.4121,123300.0
2014-01-09 10:10:00,48.99,49.05,48.96,49.04,88300.0,33.4053,33.4462,33.3848,33.4394,88300.0
2014-01-09 10:15:00,49.03,49.07,49.01,49.02,55000.0,33.4325,33.4598,33.4189,33.4257,55000.0
2014-01-09 10:20:00,49.01,49.05,48.97,49.03,125200.0,33.4189,33.4462,33.3916,33.4325,125200.0
2014-01-09 10:25:00,49.03,49.05,48.98,48.99,73900.0,33.4325,33.4462,33.3984,33.4053,73900.0
2014-01-09 10:30:00,48.99,49.05,48.96,48.96,76800.0,33.4053,33.4462,33.3848,33.3848,76800.0
2014-01-09 10:35:00,48.96,49.03,48.95,49.0,68900.0,33.3848,33.4325,33.378,33.4121,68900.0
2014-01-09 10:40:00,49.0,49.03,48.98,48.98,82900.0,33.4121,33.4325,33.3984,33.3984,82900.0
2014-01-09 10:45:00,48.98,48.98,48.9,48.93,43700.0,33.3984,33.3984,33.3439,33.3644,43700.0
2014-01-09 10:50:00,48.93,48.94,48.9,48.91,60000.0,33.3644,33.3712,33.3439,33.3507,60000.0
2014-01-09 10:55:00,48.91,48.92,48.81,48.86,56000.0,33.3507,33.3575,33.2825,33.3166,56000.0
2014-01-09 11:00:00,48.85,48.86,48.79,48.83,36000.0,33.3098,33.3166,33.2689,33.2962,36000.0
2014-01-09 11:05:00,48.83,48.84,48.78,48.79,61700.0,33.2962,33.303,33.2621,33.2689,61700.0
2014-01-09 11:10:00,48.78,48.79,48.71,48.73,98400.0,33.2621,33.2689,33.2143,33.228,98400.0
2014-01-09 11:15:00,48.72,48.8,48.72,48.77,53100.0,33.2212,33.2757,33.2212,33.2553,53100.0
2014-01-09 11:20:00,48.76,48.88,48.76,48.87,47800.0,33.2484,33.3303,33.2484,33.3234,47800.0
2014-01-09 11:25:00,48.86,48.87,48.79,48.8,30000.0,33.3166,33.3234,33.2689,33.2757,30000.0
2014-01-09 11:30:00,48.8,48.83,48.79,48.8,42700.0,33.2757,33.2962,33.2689,33.2757,42700.0
2014-01-09 11:35:00,48.8,48.87,48.79,48.87,26900.0,33.2757,33.3234,33.2689,33.3234,26900.0
2014-01-09 11:40:00,48.87,48.92,48.85,48.91,139400.0,33.3234,33.3575,33.3098,33.3507,139400.0
2014-01-09 11:45:00,48.9,49.0,48.88,48.95,41400.0,33.3439,33.4121,33.3303,33.378,41400.0
2014-01-09 11:50:00,48.95,49.0,48.88,48.88,63600.0,33.378,33.4121,33.3303,33.3303,63600.0
2014-01-09 11:55:00,48.89,48.91,48.88,48.9,28400.0,33.3371,33.3507,33.3303,33.3439,28400.0
2014-01-09 12:00:00,48.9,48.95,48.9,48.95,24400.0,33.3439,33.378,33.3439,33.378,24400.0
2014-01-09 12:05:00,48.94,48.95,48.88,48.89,27900.0,33.3712,33.378,33.3303,33.3371,27900.0
2014-01-09 12:10:00,48.89,48.92,48.88,48.91,35800.0,33.3371,33.3575,33.3303,33.3507,35800.0
2014-01-09 12:15:00,48.91,48.92,48.88,48.9,46500.0,33.3507,33.3575,33.3303,33.3439,46500.0
2014-01-09 12:20:00,48.91,48.95,48.9,48.94,37600.0,33.3507,33.378,33.3439,33.3712,37600.0
2014-01-09 12:25:00,48.94,48.97,48.94,48.95,33000.0,33.3712,33.3916,33.3712,33.378,33000.0
2014-01-09 12:30:00,48.95,48.99,48.95,48.99,24100.0,33.378,33.4053,33.378,33.4053,24100.0
2014-01-09 12:35:00,48.99,49.03,48.98,49.01,38700.0,33.4053,33.4325,33.3984,33.4189,38700.0
2014-01-09 12:40:00,49.01,49.03,48.97,48.97,29300.0,33.4189,33.4325,33.3916,33.3916,29300.0
2014-01-09 12:45:00,48.97,48.98,48.92,48.97,42600.0,33.3916,33.3984,33.3575,33.3916,42600.0
2014-01-09 12:50:00,48.98,48.98,48.91,48.91,15000.0,33.3984,33.3984,33.3507,33.3507,15000.0
2014-01-09 12:55:00,48.91,48.97,48.9,48.96,31700.0,33.3507,33.3916,33.3439,33.3848,31700.0
2014-01-09 13:00:00,48.96,48.98,48.95,48.96,34600.0,33.3848,33.3984,33.378,33.3848,34600.0
2014-01-09 13:05:00,48.97,48.98,48.9,48.91,25400.0,33.3916,33.3984,33.3439,33.3507,25400.0
2014-01-09 13:10:00,48.91,48.94,48.88,48.9,38700.0,33.3507,33.3712,33.3303,33.3439,38700.0
2014-01-09 13:15:00,48.9,48.92,48.88,48.92,20500.0,33.3439,33.3575,33.3303,33.3575,20500.0
2014-01-09 13:20:00,48.91,48.93,48.87,48.91,40100.0,33.3507,33.3644,33.3234,33.3507,40100.0
2014-01-09 13:25:00,48.91,48.94,48.89,48.89,45600.0,33.3507,33.3712,33.3371,33.3371,45600.0
2014-01-09 13:30:00,48.9,48.92,48.88,48.89,32700.0,33.3439,33.3575,33.3303,33.3371,32700.0
2014-01-09 13:35:00,48.89,48.91,48.85,48.91,47900.0,33.3371,33.3507,33.3098,33.3507,47900.0
2014-01-09 13:40:00,48.91,48.91,48.87,48.9,128200.0,33.3507,33.3507,33.3234,33.3439,128200.0
2014-01-09 13:45:00,48.89,48.93,48.89,48.93,12500.0,33.3371,33.3644,33.3371,33.3644,12500.0
2014-01-09 13:50:00,48.92,48.93,48.89,48.9,33200.0,33.3575,33.3644,33.3371,33.3439,33200.0
2014-01-09 13:55:00,48.89,48.92,48.88,48.9,21700.0,33.3371,33.3575,33.3303,33.3439,21700.0
2014-01-09 14:00:00,48.89,48.91,48.86,48.89,40400.0,33.3371,33.3507,33.3166,33.3371,40400.0
2014-01-09 14:05:00,48.88,48.89,48.86,48.86,90000.0,33.3303,33.3371,33.3166,33.3166,90000.0
2014-01-09 14:10:00,48.86,48.87,48.83,48.86,23800.0,33.3166,33.3234,33.2962,33.3166,23800.0
2014-01-09 14:15:00,48.86,48.86,48.81,48.82,21000.0,33.3166,33.3166,33.2825,33.2893,21000.0
2014-01-09 14:20:00,48.82,48.86,48.8,48.85,44100.0,33.2893,33.3166,33.2757,33.3098,44100.0
2014-01-09 14:25:00,48.85,48.87,48.84,48.85,35900.0,33.3098,33.3234,33.303,33.3098,35900.0
2014-01-09 14:30:00,48.84,48.85,48.82,48.83,32300.0,33.303,33.3098,33.2893,33.2962,32300.0
2014-01-09 14:35:00,48.83,48.83,48.81,48.83,23800.0,33.2962,33.2962,33.2825,33.2962,23800.0
2014-01-09 14:40:00,48.82,48.9,48.82,48.89,29800.0,33.2893,33.3439,33.2893,33.3371,29800.0
2014-01-09 14:45:00,48.89,48.93,48.89,48.92,36100.0,33.3371,33.3644,33.3371,33.3575,36100.0
2014-01-09 14:50:00,48.93,48.93,48.9,48.9,24600.0,33.3644,33.3644,33.3439,33.3439,24600.0
2014-01-09 14:55:00,48.91,48.92,48.89,48.9,45000.0,33.3507,33.3575,33.3371,33.3439,45000.0
2014-01-09 15:00:00,48.91,48.92,48.89,48.91,32200.0,33.3507,33.3575,33.3371,33.3507,32200.0
2014-01-09 15:05:00,48.9,48.94,48.89,48.91,42800.0,33.3439,33.3712,33.3371,33.3507,42800.0
2014-01-09 15:10:00,48.92,48.96,48.91,48.96,65800.0,33.3575,33.3848,33.3507,33.3848,65800.0
2014-01-09 15:15:00,48.96,49.0,48.96,48.97,45600.0,33.3848,33.4121,33.3848,33.3916,45600.0
2014-01-09 15:20:00,48.98,48.98,48.95,48.96,33200.0,33.3984,33.3984,33.378,33.3848,33200.0
2014-01-09 15:25:00,48.96,48.96,48.94,48.96,31200.0,33.3848,33.3848,33.3712,33.3848,31200.0
2014-01-09 15:30:00,48.96,48.98,48.93,48.95,58200.0,33.3848,33.3984,33.3644,33.378,58200.0
2014-01-09 15:35:00,48.96,48.97,48.93,48.96,68600.0,33.3848,33.3916,33.3644,33.3848,68600.0
2014-01-09 15:40:00,48.96,48.96,48.95,48.95,49400.0,33.3848,33.3848,33.378,33.378,49400.0
2014-01-09 15:45:00,48.96,48.98,48.94,48.98,154500.0,33.3848,33.3984,33.3712,33.3984,154500.0
2014-01-09 15:50:00,48.98,49.02,48.97,49.0,209200.0,33.3984,33.4257,33.3916,33.4121,209200.0
2014-01-09 15:55:00,49.0,49.01,49.0,49.01,185900.0,33.4121,33.4189,33.4121,33.4189,185900.0
2014-01-10 09:30:00,49.17,49.23,49.05,49.19,83300.0,33.528,33.5689,33.4462,33.5416,83300.0
2014-01-10 09:35:00,49.22,49.31,49.19,49.22,33500.0,33.5621,33.6235,33.5416,33.5621,33500.0
2014-01-10 09:40:00,49.18,49.29,49.15,49.17,29500.0,33.5348,33.6098,33.5144,33.528,29500.0
2014-01-10 09:45:00,49.16,49.2,49.09,49.12,25400.0,33.5212,33.5485,33.4735,33.4939,25400.0
2014-01-10 09:50:00,49.11,49.25,49.1,49.17,24200.0,33.4871,33.5826,33.4803,33.528,24200.0
2014-01-10 09:55:00,49.18,49.21,49.16,49.18,16300.0,33.5348,33.5553,33.5212,33.5348,16300.0
2014-01-10 10:00:00,49.19,49.19,49.06,49.09,31200.0,33.5416,33.5416,33.453,33.4735,31200.0
2014-01-10 10:05:00,49.07,49.18,49.04,49.18,84400.0,33.4598,33.5348,33.4394,33.5348,84400.0
2014-01-10 10:10:00,49.2,49.24,49.17,49.21,30400.0,33.5485,33.5757,33.528,33.5553,30400.0
2014-01-10 10:15:00,49.22,49.25,49.2,49.22,29800.0,33.5621,33.5826,33.5485,33.5621,29800.0
2014-01-10 10:20:00,49.22,49.25,49.18,49.19,34000.0,33.5621,33.5826,33.5348,33.5416,34000.0
2014-01-10 10:25:00,49.19,49.2,49.15,49.19,28400.0,33.5416,33.5485,33.5144,33.5416,28400.0
2014-01-10 10:30:00,49.18,49.27,49.18,49.25,26400.0,33.5348,33.5962,33.5348,33.5826,26400.0
2014-01-10 10:35:00,49.25,49.31,49.24,49.26,39100.0,33.5826,33.6235,33.5757,33.5894,39100.0
2014-01-10 10:40:00,49.26,49.29,49.23,49.26,27400.0,33.5894,33.6098,33.5689,33.5894,27400.0
2014-01-10 10:45:00,49.26,49.29,49.18,49.19,22200.0,33.5894,33.6098,33.5348,33.5416,22200.0
2014-01-10 10:50:00,49.2,49.23,49.18,49.18,20500.0,33.5485,33.5689,33.5348,33.5348,20500.0
2014-01-10 10:55:00,49.18,49.3,49.18,49.24,34100.0,33.5348,33.6166,33.5348,33.5757,34100.0
2014-01-10 11:00:00,49.24,49.27,49.22,49.26,50700.0,33.5757,33.5962,33.5621,33.5894,50700.0
2014-01-10 11:05:00,49.25,49.27,49.2,49.25,28200.0,33.5826,33.5962,33.5485,33.5826,28200.0
2014-01-10 11:10:00,49.26,49.26,49.18,49.18,30300.0,33.5894,33.5894,33.5348,33.5348,30300.0
2014-01-10 11:15:00,49.19,49.2,49.12,49.17,31600.0,33.5416,33.5485,33.4939,33.528,31600.0
2014-01-10 11:20:00,49.16,49.16,49.09,49.12,33900.0,33.5212,33.5212,33.4735,33.4939,33900.0
2014-01-10 11:25:00,49.11,49.16,49.1,49.13,24100.0,33.4871,33.5212,33.4803,33.5007,24100.0
2014-01-10 11:30:00,49.13,49.15,49.08,49.12,44900.0,33.5007,33.5144,33.4666,33.4939,44900.0
2014-01-10 11:35:00,49.11,49.16,49.09,49.11,31700.0,33.4871,33.5212,33.4735,33.4871,31700.0
2014-01-10 11:40:00,49.11,49.15,49.09,49.12,31700.0,33.4871,33.5144,33.4735,33.4939,31700.0
2014-01-10 11:45:00,49.12,49.18,49.09,49.16,43500.0,33.4939,33.5348,33.4735,33.5212,43500.0
2014-01-10 11:50:00,49.16,49.19,49.14,49.15,16700.0,33.5212,33.5416,33.5075,33.5144,16700.0
2014-01-10 11:55:00,49.15,49.17,49.13,49.16,15800.0,33.5144,33.528,33.5007,33.5212,15800.0
2014-01-10 12:00:00,49.16,49.19,49.11,49.16,22400.0,33.5212,33.5416,33.4871,33.5212,22400.0
2014-01-10 12:05:00,49.15,49.2,49.15,49.19,23100.0,33.5144,33.5485,33.5144,33.5416,23100.0
2014-01-10 12:10:00,49.18,49.21,49.16,49.21,15500.0,33.5348,33.5553,33.5212,33.5553,15500.0
2014-01-10 12:15:00,49.22,49.23,49.18,49.18,26700.0,33.5621,33.5689,33.5348,33.5348,26700.0
2014-01-10 12:20:00,49.18,49.2,49.15,49.16,41800.0,33.5348,33.5485,33.5144,33.5212,41800.0
2014-01-10 12:25:00,49.15,49.17,49.14,49.15,48400.0,33.5144,33.528,33.5075,33.5144,48400.0
2014-01-10 12:30:00,49.16,49.17,49.14,49.16,37800.0,33.5212,33.528,33.5075,33.5212,37800.0
2014-01-10 12:35:00,49.16,49.17,49.15,49.16,14400.0,33.5212,33.528,33.5144,33.5212,14400.0
2014-01-10 12:40:00,49.15,49.24,49.15,49.21,35200.0,33.5144,33.5757,33.5144,33.5553,35200.0
2014-01-10 12:45:00,49.22,49.22,49.15,49.16,28600.0,33.5621,33.5621,33.5144,33.5212,28600.0
2014-01-10 12:50:00,49.16,49.2,49.14,49.16,35200.0,33.5212,33.5485,33.5075,33.5212,35200.0
2014-01-10 12:55:00,49.16,49.17,49.11,49.12,25500.0,33.5212,33.528,33.4871,33.4939,25500.0
2014-01-10 13:00:00,49.12,49.14,49.11,49.13,21300.0,33.4939,33.5075,33.4871,33.5007,21300.0
2014-01-10 13:05:00,49.12,49.15,49.11,49.14,21000.0,33.4939,33.5144,33.4871,33.5075,21000.0
2014-01-10 13:10:00,49.14,49.15,49.1,49.13,26400.0,33.5075,33.5144,33.4803,33.5007,26400.0
2014-01-10 13:15:00,49.13,49.13,49.08,49.09,21800.0,33.5007,33.5007,33.4666,33.4735,21800.0
2014-01-10 13:20:00,49.09,49.11,49.07,49.09,22700.0,33.4735,33.4871,33.4598,33.4735,22700.0
2014-01-10 13:25:00,49.09,49.1,49.06,49.09,21000.0,33.4735,33.4803,33.453,33.4735,21000.0
2014-01-10 13:30:00,49.08,49.1,49.05,49.05,28300.0,33.4666,33.4803,33.4462,33.4462,28300.0
2014-01-10 13:35:00,49.06,49.09,49.04,49.09,24700.0,33.453,33.4735,33.4394,33.4735,24700.0
2014-01-10 13:40:00,49.08,49.14,49.08,49.12,29100.0,33.4666,33.5075,33.4666,33.4939,29100.0
2014-01-10 13:45:00,49.11,49.12,49.08,49.08,25300.0,33.4871,33.4939,33.4666,33.4666,25300.0
2014-01-10 13:50:00,49.07,49.12,49.07,49.11,35400.0,33.4598,33.4939,33.4598,33.4871,35400.0
2014-01-10 13:55:00,49.11,49.14,49.07,49.14,67900.0,33.4871,33.5075,33.4598,33.5075,67900.0
2014-01-10 14:00:00,49.14,49.16,49.12,49.13,34000.0,33.5075,33.5212,33.4939,33.5007,34000.0
2014-01-10 14:05:00,49.14,49.16,49.12,49.16,25800.0,33.5075,33.5212,33.4939,33.5212,25800.0
2014-01-10 14:10:00,49.17,49.17,49.13,49.14,22600.0,33.528,33.528,33.5007,33.5075,22600.0
2014-01-10 14:15:00,49.14,49.19,49.14,49.16,23500.0,33.5075,33.5416,33.5075,33.5212,23500.0
2014-01-10 14:20:00,49.15,49.19,49.12,49.14,29500.0,33.5144,33.5416,33.4939,33.5075,29500.0
2014-01-10 14:25:00,49.15,49.15,49.11,49.14,23500.0,33.5144,33.5144,33.4871,33.5075,23500.0
2014-01-10 14:30:00,49.14,49.16,49.13,49.14,24400.0,33.5075,33.5212,33.5007,33.5075,24400.0
2014-01-10 14:35:00,49.14,49.16,49.1,49.16,24000.0,33.5075,33.5212,33.4803,33.5212,24000.0
2014-01-10 14:40:00,49.17,49.18,49.14,49.14,25000.0,33.528,33.5348,33.5075,33.5075,25000.0
2014-01-10 14:45:00,49.15,49.16,49.1,49.11,25600.0,33.5144,33.5212,33.4803,33.4871,25600.0
2014-01-10 14:50:00,49.1,49.14,49.1,49.14,27600.0,33.4803,33.5075,33.4803,33.5075,27600.0
2014-01-10 14:55:00,49.13,49.14,49.1,49.13,35100.0,33.5007,33.5075,33.4803,33.5007,35100.0
2014-01-10 15:00:00,49.13,49.18,49.13,49.15,29000.0,33.5007,33.5348,33.5007,33.5144,29000.0
2014-01-10 15:05:00,49.16,49.17,49.12,49.13,31500.0,33.5212,33.528,33.4939,33.5007,31500.0
2014-01-10 15:10:00,49.14,49.16,49.13,49.16,36300.0,33.5075,33.5212,33.5007,33.5212,36300.0
2014-01-10 15:15:00,49.15,49.16,49.13,49.13,31500.0,33.5144,33.5212,33.5007,33.5007,31500.0
2014-01-10 15:20:00,49.14,49.17,49.14,49.17,29300.0,33.5075,33.528,33.5075,33.528,29300.0
2014-01-10 15:25:00,49.16,49.21,49.16,49.2,45100.0,33.5212,33.5553,33.5212,33.5485,45100.0
2014-01-10 15:30:00,49.21,49.24,49.2,49.22,115300.0,33.5553,33.5757,33.5485,33.5621,115300.0
2014-01-10 15:35:00,49.23,49.26,49.23,49.23,86100.0,33.5689,33.5894,33.5689,33.5689,86100.0
2014-01-10 15:40:00,49.23,49.25,49.22,49.24,65300.0,33.5689,33.5826,33.5621,33.5757,65300.0
2014-01-10 15:45:00,49.23,49.24,49.2,49.23,76100.0,33.5689,33.5757,33.5485,33.5689,76100.0
2014-01-10 15:50:00,49.23,49.25,49.22,49.23,85700.0,33.5689,33.5826,33.5621,33.5689,85700.0
2014-01-10 15:55:00,49.24,49.3,49.23,49.29,185300.0,33.5757,33.6166,33.5689,33.6098,185300.0
2014-01-13 09:30:00,49.14,49.2,48.89,48.92,94100.0,33.5075,33.5485,33.3371,33.3575,94100.0
2014-01-13 09:35:00,48.92,49.06,48.9,48.93,74400.0,33.3575,33.453,33.3439,33.3644,74400.0
2014-01-13 09:40:00,48.94,49.12,48.94,49.12,56300.0,33.3712,33.4939,33.3712,33.4939,56300.0
2014-01-13 09:45:00,49.14,49.24,49.12,49.12,32900.0,33.5075,33.5757,33.4939,33.4939,32900.0
2014-01-13 09:50:00,49.11,49.2,49.11,49.12,21600.0,33.4871,33.5485,33.4871,33.4939,21600.0
2014-01-13 09:55:00,49.12,49.13,49.08,49.09,30200.0,33.4939,33.5007,33.4666,33.4735,30200.0
2014-01-13 10:00:00,49.09,49.21,49.09,49.21,31700.0,33.4735,33.5553,33.4735,33.5553,31700.0
2014-01-13 10:05:00,49.21,49.25,49.18,49.19,39300.0,33.5553,33.5826,33.5348,33.5416,39300.0
2014-01-13 10:10:00,49.19,49.37,49.19,49.37,57600.0,33.5416,33.6644,33.5416,33.6644,57600.0
2014-01-13 10:15:00,49.37,49.47,49.37,49.42,65200.0,33.6644,33.7326,33.6644,33.6985,65200.0
2014-01-13 10:20:00,49.42,49.46,49.38,49.41,29000.0,33.6985,33.7257,33.6712,33.6917,29000.0
2014-01-13 10:25:00,49.42,49.46,49.39,49.39,20200.0,33.6985,33.7257,33.678,33.678,20200.0
2014-01-13 10:30:00,49.39,49.41,49.37,49.41,13500.0,33.678,33.6917,33.6644,33.6917,13500.0
2014-01-13 10:35:00,49.41,49.43,49.32,49.36,12700.0,33.6917,33.7053,33.6303,33.6576,12700.0
2014-01-13 10:40:00,49.36,49.45,49.36,49.43,21400.0,33.6576,33.7189,33.6576,33.7053,21400.0
2014-01-13 10:45:00,49.43,49.46,49.41,49.43,22700.0,33.7053,33.7257,33.6917,33.7053,22700.0
2014-01-13 10:50:00,49.43,49.45,49.36,49.4,23100.0,33.7053,33.7189,33.6576,33.6848,23100.0
2014-01-13 10:55:00,49.4,49.42,49.38,49.41,18100.0,33.6848,33.6985,33.6712,33.6917,18100.0
2014-01-13 11:00:00,49.41,49.41,49.35,49.35,21600.0,33.6917,33.6917,33.6507,33.6507,21600.0
2014-01-13 11:05:00,49.34,49.37,49.31,49.32,13000.0,33.6439,33.6644,33.6235,33.6303,13000.0
2014-01-13 11:10:00,49.31,49.38,49.31,49.36,20800.0,33.6235,33.6712,33.6235,33.6576,20800.0
2014-01-13 11:15:00,49.35,49.36,49.29,49.3,20000.0,33.6507,33.6576,33.6098,33.6166,20000.0
2014-01-13 11:20:00,49.31,49.33,49.27,49.29,23700.0,33.6235,33.6371,33.5962,33.6098,23700.0
2014-01-13 11:25:00,49.28,49.31,49.23,49.25,15500.0,33.603,33.6235,33.5689,33.5826,15500.0
2014-01-13 11:30:00,49.25,49.27,49.23,49.24,10800.0,33.5826,33.5962,33.5689,33.5757,10800.0
2014-01-13 11:35:00,49.24,49.31,49.24,49.29,11700.0,33.5757,33.6235,33.5757,33.6098,11700.0
2014-01-13 11:40:00,49.28,49.32,49.27,49.32,13400.0,33.603,33.6303,33.5962,33.6303,13400.0
2014-01-13 11:45:00,49.32,49.34,49.29,49.33,12200.0,33.6303,33.6439,33.6098,33.6371,12200.0
2014-01-13 11:50:00,49.33,49.34,49.3,49.3,21100.0,33.6371,33.6439,33.6166,33.6166,21100.0
2014-01-13 11:55:00,49.3,49.31,49.28,49.28,17600.0,33.6166,33.6235,33.603,33.603,17600.0
2014-01-13 12:00:00,49.29,49.3,49.21,49.24,20900.0,33.6098,33.6166,33.5553,33.5757,20900.0
2014-01-13 12:05:00,49.25,49.25,49.18,49.19,12000.0,33.5826,33.5826,33.5348,33.5416,12000.0
2014-01-13 12:10:00,49.18,49.19,49.12,49.13,14800.0,33.5348,33.5416,33.4939,33.5007,14800.0
2014-01-13 12:15:00,49.14,49.24,49.14,49.23,12400.0,33.5075,33.5757,33.5075,33.5689,12400.0
2014-01-13 12:20:00,49.23,49.26,49.21,49.21,6700.0,33.5689,33.5894,33.5553,33.5553,6700.0
2014-01-13 12:25:00,49.22,49.22,49.12,49.14,16400.0,33.5621,33.5621,33.4939,33.5075,16400.0
2014-01-13 12:30:00,49.13,49.13,49.08,49.1,15700.0,33.5007,33.5007,33.4666,33.4803,15700.0
2014-01-13 12:35:00,49.1,49.1,49.05,49.09,10900.0,33.4803,33.4803,33.4462,33.4735,10900.0
2014-01-13 12:40:00,49.09,49.14,49.08,49.11,15900.0,33.4735,33.5075,33.4666,33.4871,15900.0
2014-01-13 12:45:00,49.1,49.12,49.07,49.08,12200.0,33.4803,33.4939,33.4598,33.4666,12200.0
2014-01-13 12:50:00,49.07,49.09,49.06,49.07,15200.0,33.4598,33.4735,33.453,33.4598,15200.0
2014-01-13 12:55:00,49.08,49.09,49.03,49.05,14700.0,33.4666,33.4735,33.4325,33.4462,14700.0
2014-01-13 13:00:00,49.04,49.05,48.97,48.99,25200.0,33.4394,33.4462,33.3916,33.4053,25200.0
2014-01-13 13:05:00,48.99,49.02,48.97,48.98,13800.0,33.4053,33.4257,33.3916,33.3984,13800.0
2014-01-13 13:10:00,48.97,49.01,48.96,48.97,11100.0,33.3916,33.4189,33.3848,33.3916,11100.0
2014-01-13 13:15:00,48.97,48.98,48.9,48.94,25500.0,33.3916,33.3984,33.3439,33.3712,25500.0
2014-01-13 13:20:00,48.93,48.99,48.93,48.98,12200.0,33.3644,33.4053,33.3644,33.3984,12200.0
2014-01-13 13:25:00,48.97,48.98,48.93,48.96,20700.0,33.3916,33.3984,33.3644,33.3848,20700.0
2014-01-13 13:30:00,48.95,48.98,48.92,48.98,51900.0,33.378,33.3984,33.3575,33.3984,51900.0
2014-01-13 13:35:00,48.98,49.05,48.98,49.05,27400.0,33.3984,33.4462,33.3984,33.4462,27400.0
2014-01-13 13:40:00,49.04,49.04,48.99,48.99,22200.0,33.4394,33.4394,33.4053,33.4053,22200.0
2014-01-13 13:45:00,48.99,49.01,48.96,48.99,18400.0,33.4053,33.4189,33.3848,33.4053,18400.0
2014-01-13 13:50:00,48.99,49.0,48.95,48.97,12800.0,33.4053,33.4121,33.378,33.3916,12800.0
2014-01-13 13:55:00,48.97,49.04,48.97,49.03,15700.0,33.3916,33.4394,33.3916,33.4325,15700.0
2014-01-13 14:00:00,49.02,49.04,48.99,49.0,12100.0,33.4257,33.4394,33.4053,33.4121,12100.0
2014-01-13 14:05:00,48.99,49.03,48.99,49.01,11600.0,33.4053,33.4325,33.4053,33.4189,11600.0
2014-01-13 14:10:00,49.01,49.04,48.98,49.02,19800.0,33.4189,33.4394,33.3984,33.4257,19800.0
2014-01-13 14:15:00,49.01,49.01,48.94,48.95,19400.0,33.4189,33.4189,33.3712,33.378,19400.0
2014-01-13 14:20:00,48.95,49.0,48.93,48.96,19700.0,33.378,33.4121,33.3644,33.3848,19700.0
2014-01-13 14:25:00,48.96,49.0,48.96,48.97,18100.0,33.3848,33.4121,33.3848,33.3916,18100.0
2014-01-13 14:30:00,48.98,49.0,48.96,48.98,26100.0,33.3984,33.4121,33.3848,33.3984,26100.0
2014-01-13 14:35:00,48.98,49.01,48.95,48.99,17900.0,33.3984,33.4189,33.378,33.4053,17900.0
2014-01-13 14:40:00,49.0,49.03,48.97,48.97,13500.0,33.4121,33.4325,33.3916,33.3916,13500.0
2014-01-13 14:45:00,48.98,48.98,48.93,48.95,25200.0,33.3984,33.3984,33.3644,33.378,25200.0
2014-01-13 14:50:00,48.95,48.97,48.9,48.96,21300.0,33.378,33.3916,33.3439,33.3848,21300.0
2014-01-13 14:55:00,48.95,48.96,48.88,48.91,18600.0,33.378,33.3848,33.3303,33.3507,18600.0
2014-01-13 15:00:00,48.9,48.91,48.81,48.89,27700.0,33.3439,33.3507,33.2825,33.3371,27700.0
2014-01-13 15:05:00,48.88,48.89,48.81,48.88,39100.0,33.3303,33.3371,33.2825,33.3303,39100.0
2014-01-13 15:10:00,48.88,48.92,48.83,48.9,26200.0,33.3303,33.3575,33.2962,33.3439,26200.0
2014-01-13 15:15:00,48.9,48.91,48.84,48.87,36200.0,33.3439,33.3507,33.303,33.3234,36200.0
2014-01-13 15:20:00,48.87,48.87,48.81,48.82,30100.0,33.3234,33.3234,33.2825,33.2893,30100.0
2014-01-13 15:25:00,48.81,48.89,48.8,48.87,35500.0,33.2825,33.3371,33.2757,33.3234,35500.0
2014-01-13 15:30:00,48.86,48.87,48.78,48.78,41300.0,33.3166,33.3234,33.2621,33.2621,41300.0
2014-01-13 15:35:00,48.77,48.8,48.75,48.77,34900.0,33.2553,33.2757,33.2416,33.2553,34900.0
2014-01-13 15:40:00,48.77,48.79,48.74,48.76,68100.0,33.2553,33.2689,33.2348,33.2484,68100.0
2014-01-13 15:45:00,48.77,48.79,48.73,48.74,92000.0,33.2553,33.2689,33.228,33.2348,92000.0
2014-01-13 15:50:00,48.74,48.8,48.74,48.76,107000.0,33.2348,33.2757,33.2348,33.2484,107000.0
2014-01-13 15:55:00,48.77,48.82,48.76,48.8,137500.0,33.2553,33.2893,33.2484,33.2757,137500.0
2014-01-14 09:30:00,48.24,48.44,48.24,48.37,222700.0,32.8939,33.0302,32.8939,32.9825,222700.0
2014-01-14 09:35:00,48.39,48.55,48.38,48.55,86000.0,32.9961,33.1052,32.9893,33.1052,86000.0
2014-01-14 09:40:00,48.56,48.68,48.52,48.55,51700.0,33.1121,33.1939,33.0848,33.1052,51700.0
2014-01-14 09:45:00,48.54,48.6,48.5,48.55,53300.0,33.0984,33.1393,33.0711,33.1052,53300.0
2014-01-14 09:50:00,48.54,48.55,48.5,48.5,60400.0,33.0984,33.1052,33.0711,33.0711,60400.0
2014-01-14 09:55:00,48.5,48.59,48.43,48.59,96200.0,33.0711,33.1325,33.0234,33.1325,96200.0
2014-01-14 10:00:00,48.59,48.65,48.55,48.59,43600.0,33.1325,33.1734,33.1052,33.1325,43600.0
2014-01-14 10:05:00,48.58,48.68,48.55,48.57,49500.0,33.1257,33.1939,33.1052,33.1189,49500.0
2014-01-14 10:10:00,48.57,48.66,48.57,48.63,24600.0,33.1189,33.1802,33.1189,33.1598,24600.0
2014-01-14 10:15:00,48.63,48.65,48.6,48.62,52900.0,33.1598,33.1734,33.1393,33.153,52900.0
2014-01-14 10:20:00,48.63,48.64,48.6,48.6,35100.0,33.1598,33.1666,33.1393,33.1393,35100.0
2014-01-14 10:25:00,48.61,48.63,48.56,48.6,19600.0,33.1462,33.1598,33.1121,33.1393,19600.0
2014-01-14 10:30:00,48.6,48.7,48.6,48.67,27600.0,33.1393,33.2075,33.1393,33.1871,27600.0
2014-01-14 10:35:00,48.66,48.7,48.66,48.66,34900.0,33.1802,33.2075,33.1802,33.1802,34900.0
2014-01-14 10:40:00,48.66,48.74,48.66,48.73,30800.0,33.1802,33.2348,33.1802,33.228,30800.0
2014-01-14 10:45:00,48.72,48.73,48.67,48.68,19200.0,33.2212,33.228,33.1871,33.1939,19200.0
2014-01-14 10:50:00,48.69,48.73,48.69,48.72,26600.0,33.2007,33.228,33.2007,33.2212,26600.0
2014-01-14 10:55:00,48.73,48.78,48.72,48.76,40300.0,33.228,33.2621,33.2212,33.2484,40300.0
2014-01-14 11:00:00,48.76,48.82,48.76,48.8,36500.0,33.2484,33.2893,33.2484,33.2757,36500.0
2014-01-14 11:05:00,48.81,48.86,48.8,48.84,74800.0,33.2825,33.3166,33.2757,33.303,74800.0
2014-01-14 11:10:00,48.84,48.88,48.82,48.85,21300.0,33.303,33.3303,33.2893,33.3098,21300.0
2014-01-14 11:15:00,48.85,48.94,48.84,48.94,62700.0,33.3098,33.3712,33.303,33.3712,62700.0
2014-01-14 11:20:00,48.93,48.99,48.93,48.98,53000.0,33.3644,33.4053,33.3644,33.3984,53000.0
2014-01-14 11:25:00,48.97,49.02,48.93,48.95,47900.0,33.3916,33.4257,33.3644,33.378,47900.0
2014-01-14 11:30:00,48.95,48.97,48.86,48.86,108900.0,33.378,33.3916,33.3166,33.3166,108900.0
2014-01-14 11:35:00,48.87,48.89,48.83,48.86,154300.0,33.3234,33.3371,33.2962,33.3166,154300.0
2014-01-14 11:40:00,48.86,48.89,48.76,48.76,41000.0,33.3166,33.3371,33.2484,33.2484,41000.0
2014-01-14 11:45:00,48.77,48.82,48.76,48.79,33400.0,33.2553,33.2893,33.2484,33.2689,33400.0
2014-01-14 11:50:00,48.79,48.8,48.71,48.71,26200.0,33.2689,33.2757,33.2143,33.2143,26200.0
2014-01-14 11:55:00,48.72,48.76,48.69,48.75,66400.0,33.2212,33.2484,33.2007,33.2416,66400.0
2014-01-14 12:00:00,48.75,48.78,48.74,48.76,20100.0,33.2416,33.2621,33.2348,33.2484,20100.0
2014-01-14 12:05:00,48.75,48.75,48.7,48.71,21300.0,33.2416,33.2416,33.2075,33.2143,21300.0
2014-01-14 12:10:00,48.71,48.72,48.69,48.72,33500.0,33.2143,33.2212,33.2007,33.2212,33500.0
2014-01-14 12:15:00,48.72,48.77,48.71,48.75,32500.0,33.2212,33.2553,33.2143,33.2416,32500.0
2014-01-14 12:20:00,48.75,48.84,48.72,48.79,114200.0,33.2416,33.303,33.2212,33.2689,114200.0
2014-01-14 12:25:00,48.79,48.87,48.79,48.81,44500.0,33.2689,33.3234,33.2689,33.2825,44500.0
2014-01-14 12:30:00,48.82,48.84,48.77,48.84,24900.0,33.2893,33.303,33.2553,33.303,24900.0
2014-01-14 12:35:00,48.85,48.89,48.84,48.87,30400.0,33.3098,33.3371,33.303,33.3234,30400.0
2014-01-14 12:40:00,48.87,48.87,48.82,48.85,24800.0,33.3234,33.3234,33.2893,33.3098,24800.0
2014-01-14 12:45:00,48.84,48.84,48.79,48.79,46800.0,33.303,33.303,33.2689,33.2689,46800.0
2014-01-14 12:50:00,48.79,48.79,48.75,48.77,18700.0,33.2689,33.2689,33.2416,33.2553,18700.0
2014-01-14 12:55:00,48.77,48.77,48.73,48.73,19300.0,33.2553,33.2553,33.228,33.228,19300.0
2014-01-14 13:00:00,48.74,48.77,48.72,48.72,28400.0,33.2348,33.2553,33.2212,33.2212,28400.0
2014-01-14 13:05:00,48.72,48.72,48.67,48.68,24900.0,33.2212,33.2212,33.1871,33.1939,24900.0
2014-01-14 13:10:00,48.67,48.69,48.65,48.69,17700.0,33.1871,33.2007,33.1734,33.2007,17700.0
2014-01-14 13:15:00,48.68,48.77,48.68,48.71,30000.0,33.1939,33.2553,33.1939,33.2143,30000.0
2014-01-14 13:20:00,48.71,48.76,48.71,48.72,20300.0,33.2143,33.2484,33.2143,33.2212,20300.0
2014-01-14 13:25:00,48.72,48.72,48.66,48.67,36700.0,33.2212,33.2212,33.1802,33.1871,36700.0
2014-01-14 13:30:00,48.67,48.72,48.66,48.72,22400.0,33.1871,33.2212,33.1802,33.2212,22400.0
2014-01-14 13:35:00,48.71,48.76,48.69,48.74,22100.0,33.2143,33.2484,33.2007,33.2348,22100.0
2014-01-14 13:40:00,48.74,48.74,48.67,48.67,23000.0,33.2348,33.2348,33.1871,33.1871,23000.0
2014-01-14 13:45:00,48.68,48.68,48.62,48.62,42600.0,33.1939,33.1939,33.153,33.153,42600.0
2014-01-14 13:50:00,48.63,48.7,48.63,48.65,31900.0,33.1598,33.2075,33.1598,33.1734,31900.0
2014-01-14 13:55:00,48.65,48.7,48.65,48.68,35700.0,33.1734,33.2075,33.1734,33.1939,35700.0
2014-01-14 14:00:00,48.69,48.75,48.69,48.75,61200.0,33.2007,33.2416,33.2007,33.2416,61200.0
2014-01-14 14:05:00,48.75,48.79,48.73,48.79,18100.0,33.2416,33.2689,33.228,33.2689,18100.0
2014-01-14 14:10:00,48.79,48.83,48.77,48.8,41100.0,33.2689,33.2962,33.2553,33.2757,41100.0
2014-01-14 14:15:00,48.81,48.83,48.76,48.77,60100.0,33.2825,33.2962,33.2484,33.2553,60100.0
2014-01-14 14:20:00,48.76,48.79,48.75,48.78,32500.0,33.2484,33.2689,33.2416,33.2621,32500.0
2014-01-14 14:25:00,48.79,48.83,48.79,48.81,14000.0,33.2689,33.2962,33.2689,33.2825,14000.0
2014-01-14 14:30:00,48.8,48.82,48.77,48.81,22100.0,33.2757,33.2893,33.2553,33.2825,22100.0
2014-01-14 14:35:00,48.81,48.84,48.8,48.84,30800.0,33.2825,33.303,33.2757,33.303,30800.0
2014-01-14 14:40:00,48.83,48.84,48.79,48.79,19400.0,33.2962,33.303,33.2689,33.2689,19400.0
2014-01-14 14:45:00,48.78,48.85,48.78,48.84,23300.0,33.2621,33.3098,33.2621,33.303,23300.0
2014-01-14 14:50:00,48.84,48.85,48.82,48.84,49700.0,33.303,33.3098,33.2893,33.303,49700.0
2014-01-14 14:55:00,48.84,48.84,48.8,48.82,42900.0,33.303,33.303,33.2757,33.2893,42900.0
2014-01-14 15:00:00,48.81,48.83,48.81,48.82,34300.0,33.2825,33.2962,33.2825,33.2893,34300.0
2014-01-14 15:05:00,48.82,48.83,48.77,48.81,37700.0,33.2893,33.2962,33.2553,33.2825,37700.0
2014-01-14 15:10:00,48.8,48.83,48.79,48.81,66400.0,33.2757,33.2962,33.2689,33.2825,66400.0
2014-01-14 15:15:00,48.8,48.88,48.8,48.88,68400.0,33.2757,33.3303,33.2757,33.3303,68400.0
2014-01-14 15:20:00,48.88,48.9,48.87,48.89,115800.0,33.3303,33.3439,33.3234,33.3371,115800.0
2014-01-14 15:25:00,48.89,48.89,48.84,48.89,38600.0,33.3371,33.3371,33.303,33.3371,38600.0
2014-01-14 15:30:00,48.89,48.9,48.87,48.89,44600.0,33.3371,33.3439,33.3234,33.3371,44600.0
2014-01-14 15:35:00,48.88,48.89,48.86,48.86,61600.0,33.3303,33.3371,33.3166,33.3166,61600.0
2014-01-14 15:40:00,48.86,48.87,48.8,48.8,72200.0,33.3166,33.3234,33.2757,33.2757,72200.0
2014-01-14 15:45:00,48.81,48.83,48.76,48.79,194500.0,33.2825,33.2962,33.2484,33.2689,194500.0
2014-01-14 15:50:00,48.8,48.8,48.75,48.77,57400.0,33.2757,33.2757,33.2416,33.2553,57400.0
2014-01-14 15:55:00,48.77,48.8,48.76,48.79,177800.0,33.2553,33.2757,33.2484,33.2689,177800.0
2014-01-15 09:30:00,48.97,48.97,48.62,48.66,73400.0,33.3916,33.3916,33.153,33.1802,73400.0
2014-01-15 09:35:00,48.67,48.7,48.5,48.52,27000.0,33.1871,33.2075,33.0711,33.0848,27000.0
2014-01-15 09:40:00,48.52,48.62,48.49,48.62,62900.0,33.0848,33.153,33.0643,33.153,62900.0
2014-01-15 09:45:00,48.63,48.69,48.61,48.67,29700.0,33.1598,33.2007,33.1462,33.1871,29700.0
2014-01-15 09:50:00,48.68,48.77,48.68,48.69,26100.0,33.1939,33.2553,33.1939,33.2007,26100.0
2014-01-15 09:55:00,48.67,48.69,48.54,48.54,61100.0,33.1871,33.2007,33.0984,33.0984,61100.0
2014-01-15 10:00:00,48.56,48.66,48.55,48.6,48700.0,33.1121,33.1802,33.1052,33.1393,48700.0
2014-01-15 10:05:00,48.6,48.61,48.5,48.51,136900.0,33.1393,33.1462,33.0711,33.078,136900.0
2014-01-15 10:10:00,48.51,48.58,48.51,48.57,61700.0,33.078,33.1257,33.078,33.1189,61700.0
2014-01-15 10:15:00,48.58,48.59,48.49,48.52,99100.0,33.1257,33.1325,33.0643,33.0848,99100.0
2014-01-15 10:20:00,48.53,48.61,48.53,48.59,79900.0,33.0916,33.1462,33.0916,33.1325,79900.0
2014-01-15 10:25:00,48.61,48.7,48.58,48.68,136300.0,33.1462,33.2075,33.1257,33.1939,136300.0
2014-01-15 10:30:00,48.67,48.72,48.63,48.7,61400.0,33.1871,33.2212,33.1598,33.2075,61400.0
2014-01-15 10:35:00,48.7,48.71,48.63,48.63,24400.0,33.2075,33.2143,33.1598,33.1598,24400.0
2014-01-15 10:40:00,48.63,48.66,48.63,48.63,80100.0,33.1598,33.1802,33.1598,33.1598,80100.0
2014-01-15 10:45:00,48.63,48.63,48.57,48.58,24700.0,33.1598,33.1598,33.1189,33.1257,24700.0
2014-01-15 10:50:00,48.58,48.61,48.56,48.59,20600.0,33.1257,33.1462,33.1121,33.1325,20600.0
2014-01-15 10:55:00,48.59,48.65,48.58,48.65,18900.0,33.1325,33.1734,33.1257,33.1734,18900.0
2014-01-15 11:00:00,48.66,48.66,48.58,48.58,31700.0,33.1802,33.1802,33.1257,33.1257,31700.0
2014-01-15 11:05:00,48.59,48.64,48.58,48.62,37200.0,33.1325,33.1666,33.1257,33.153,37200.0
2014-01-15 11:10:00,48.63,48.67,48.62,48.65,42300.0,33.1598,33.1871,33.153,33.1734,42300.0
2014-01-15 11:15:00,48.65,48.71,48.65,48.66,29200.0,33.1734,33.2143,33.1734,33.1802,29200.0
2014-01-15 11:20:00,48.66,48.68,48.59,48.59,34200.0,33.1802,33.1939,33.1325,33.1325,34200.0
2014-01-15 11:25:00,48.6,48.61,48.5,48.5,47500.0,33.1393,33.1462,33.0711,33.0711,47500.0
2014-01-15 11:30:00,48.5,48.52,48.42,48.51,95200.0,33.0711,33.0848,33.0166,33.078,95200.0
2014-01-15 11:35:00,48.51,48.55,48.5,48.55,18800.0,33.078,33.1052,33.0711,33.1052,18800.0
2014-01-15 11:40:00,48.55,48.55,48.49,48.51,55100.0,33.1052,33.1052,33.0643,33.078,55100.0
2014-01-15 11:45:00,48.51,48.54,48.48,48.53,70000.0,33.078,33.0984,33.0575,33.0916,70000.0
2014-01-15 11:50:00,48.53,48.55,48.51,48.52,30000.0,33.0916,33.1052,33.078,33.0848,30000.0
2014-01-15 11:55:00,48.52,48.54,48.51,48.53,32800.0,33.0848,33.0984,33.078,33.0916,32800.0
2014-01-15 12:00:00,48.53,48.55,48.51,48.54,34300.0,33.0916,33.1052,33.078,33.0984,34300.0
2014-01-15 12:05:00,48.55,48.56,48.54,48.55,29400.0,33.1052,33.1121,33.0984,33.1052,29400.0
2014-01-15 12:10:00,48.55,48.57,48.52,48.52,18600.0,33.1052,33.1189,33.0848,33.0848,18600.0
2014-01-15 12:15:00,48.53,48.54,48.5,48.53,27900.0,33.0916,33.0984,33.0711,33.0916,27900.0
2014-01-15 12:20:00,48.53,48.55,48.5,48.52,48200.0,33.0916,33.1052,33.0711,33.0848,48200.0
2014-01-15 12:25:00,48.52,48.52,48.49,48.5,20600.0,33.0848,33.0848,33.0643,33.0711,20600.0
2014-01-15 12:30:00,48.51,48.55,48.51,48.55,25700.0,33.078,33.1052,33.078,33.1052,25700.0
2014-01-15 12:35:00,48.55,48.57,48.52,48.52,24400.0,33.1052,33.1189,33.0848,33.0848,24400.0
2014-01-15 12:40:00,48.52,48.52,48.46,48.49,33500.0,33.0848,33.0848,33.0439,33.0643,33500.0
2014-01-15 12:45:00,48.49,48.52,48.49,48.52,22000.0,33.0643,33.0848,33.0643,33.0848,22000.0
2014-01-15 12:50:00,48.51,48.52,48.48,48.5,19500.0,33.078,33.0848,33.0575,33.0711,19500.0
2014-01-15 12:55:00,48.5,48.51,48.48,48.49,14600.0,33.0711,33.078,33.0575,33.0643,14600.0
2014-01-15 13:00:00,48.5,48.53,48.49,48.49,19400.0,33.0711,33.0916,33.0643,33.0643,19400.0
2014-01-15 13:05:00,48.5,48.5,48.47,48.48,15100.0,33.0711,33.0711,33.0507,33.0575,15100.0
2014-01-15 13:10:00,48.48,48.5,48.47,48.5,9400.0,33.0575,33.0711,33.0507,33.0711,9400.0
2014-01-15 13:15:00,48.5,48.5,48.48,48.48,17400.0,33.0711,33.0711,33.0575,33.0575,17400.0
2014-01-15 13:20:00,48.49,48.5,48.48,48.48,11700.0,33.0643,33.0711,33.0575,33.0575,11700.0
2014-01-15 13:25:00,48.49,48.5,48.46,48.48,80700.0,33.0643,33.0711,33.0439,33.0575,80700.0
2014-01-15 13:30:00,48.48,48.49,48.45,48.46,31200.0,33.0575,33.0643,33.0371,33.0439,31200.0
2014-01-15 13:35:00,48.47,48.5,48.44,48.44,30900.0,33.0507,33.0711,33.0302,33.0302,30900.0
2014-01-15 13:40:00,48.45,48.47,48.41,48.44,19100.0,33.0371,33.0507,33.0098,33.0302,19100.0
2014-01-15 13:45:00,48.44,48.44,48.41,48.43,19500.0,33.0302,33.0302,33.0098,33.0234,19500.0
2014-01-15 13:50:00,48.43,48.45,48.41,48.42,16100.0,33.0234,33.0371,33.0098,33.0166,16100.0
2014-01-15 13:55:00,48.43,48.44,48.39,48.39,13500.0,33.0234,33.0302,32.9961,32.9961,13500.0
2014-01-15 14:00:00,48.4,48.45,48.39,48.42,33300.0,33.003,33.0371,32.9961,33.0166,33300.0
2014-01-15 14:05:00,48.42,48.42,48.4,48.4,36500.0,33.0166,33.0166,33.003,33.003,36500.0
2014-01-15 14:10:00,48.4,48.42,48.39,48.42,26100.0,33.003,33.0166,32.9961,33.0166,26100.0
2014-01-15 14:15:00,48.41,48.47,48.4,48.46,24900.0,33.0098,33.0507,33.003,33.0439,24900.0
2014-01-15 14:20:00,48.47,48.48,48.44,48.46,24100.0,33.0507,33.0575,33.0302,33.0439,24100.0
2014-01-15 14:25:00,48.46,48.46,48.42,48.43,15900.0,33.0439,33.0439,33.0166,33.0234,15900.0
2014-01-15 14:30:00,48.43,48.47,48.43,48.47,28800.0,33.0234,33.0507,33.0234,33.0507,28800.0
2014-01-15 14:35:00,48.47,48.47,48.43,48.44,25500.0,33.0507,33.0507,33.0234,33.0302,25500.0
2014-01-15 14:40:00,48.44,48.48,48.44,48.44,79200.0,33.0302,33.0575,33.0302,33.0302,79200.0
2014-01-15 14:45:00,48.44,48.45,48.43,48.44,23800.0,33.0302,33.0371,33.0234,33.0302,23800.0
2014-01-15 14:50:00,48.43,48.46,48.42,48.45,30100.0,33.0234,33.0439,33.0166,33.0371,30100.0
2014-01-15 14:55:00,48.45,48.47,48.44,48.46,29200.0,33.0371,33.0507,33.0302,33.0439,29200.0
2014-01-15 15:00:00,48.46,48.51,48.46,48.48,31100.0,33.0439,33.078,33.0439,33.0575,31100.0
2014-01-15 15:05:00,48.48,48.49,48.46,48.48,16900.0,33.0575,33.0643,33.0439,33.0575,16900.0
2014-01-15 15:10:00,48.48,48.49,48.42,48.42,16900.0,33.0575,33.0643,33.0166,33.0166,16900.0
2014-01-15 15:15:00,48.42,48.44,48.4,48.41,42600.0,33.0166,33.0302,33.003,33.0098,42600.0
2014-01-15 15:20:00,48.4,48.44,48.39,48.42,94500.0,33.003,33.0302,32.9961,33.0166,94500.0
2014-01-15 15:25:00,48.42,48.44,48.4,48.42,51900.0,33.0166,33.0302,33.003,33.0166,51900.0
2014-01-15 15:30:00,48.42,48.46,48.41,48.45,45400.0,33.0166,33.0439,33.0098,33.0371,45400.0
2014-01-15 15:35:00,48.45,48.45,48.44,48.45,33600.0,33.0371,33.0371,33.0302,33.0371,33600.0
2014-01-15 15:40:00,48.44,48.45,48.38,48.39,89300.0,33.0302,33.0371,32.9893,32.9961,89300.0
2014-01-15 15:45:00,48.4,48.45,48.36,48.38,107100.0,33.003,33.0371,32.9757,32.9893,107100.0
2014-01-15 15:50:00,48.38,48.43,48.36,48.42,116800.0,32.9893,33.0234,32.9757,33.0166,116800.0
2014-01-15 15:55:00,48.43,48.44,48.35,48.4,237200.0,33.0234,33.0302,32.9689,33.003,237200.0
2014-01-16 09:30:00,48.3,48.39,48.28,48.32,56800.0,32.9348,32.9961,32.9211,32.9484,56800.0
2014-01-16 09:35:00,48.31,48.46,48.26,48.43,49500.0,32.9416,33.0439,32.9075,33.0234,49500.0
2014-01-16 09:40:00,48.44,48.56,48.41,48.41,40800.0,33.0302,33.1121,33.0098,33.0098,40800.0
2014-01-16 09:45:00,48.41,48.46,48.33,48.35,38600.0,33.0098,33.0439,32.9552,32.9689,38600.0
2014-01-16 09:50:00,48.37,48.48,48.36,48.47,44300.0,32.9825,33.0575,32.9757,33.0507,44300.0
2014-01-16 09:55:00,48.47,48.48,48.32,48.37,88600.0,33.0507,33.0575,32.9484,32.9825,88600.0
2014-01-16 10:00:00,48.36,48.44,48.34,48.37,55600.0,32.9757,33.0302,32.962,32.9825,55600.0
2014-01-16 10:05:00,48.37,48.42,48.34,48.4,36900.0,32.9825,33.0166,32.962,33.003,36900.0
2014-01-16 10:10:00,48.4,48.46,48.35,48.46,34200.0,33.003,33.0439,32.9689,33.0439,34200.0
2014-01-16 10:15:00,48.45,48.47,48.42,48.42,40300.0,33.0371,33.0507,33.0166,33.0166,40300.0
2014-01-16 10:20:00,48.43,48.48,48.39,48.47,53500.0,33.0234,33.0575,32.9961,33.0507,53500.0
2014-01-16 10:25:00,48.48,48.49,48.43,48.46,44600.0,33.0575,33.0643,33.0234,33.0439,44600.0
2014-01-16 10:30:00,48.46,48.48,48.39,48.4,20800.0,33.0439,33.0575,32.9961,33.003,20800.0
2014-01-16 10:35:00,48.4,48.46,48.4,48.45,13000.0,33.003,33.0439,33.003,33.0371,13000.0
2014-01-16 10:40:00,48.46,48.52,48.44,48.5,43500.0,33.0439,33.0848,33.0302,33.0711,43500.0
2014-01-16 10:45:00,48.51,48.51,48.44,48.46,29500.0,33.078,33.078,33.0302,33.0439,29500.0
2014-01-16 10:50:00,48.46,48.52,48.38,48.52,120500.0,33.0439,33.0848,32.9893,33.0848,120500.0
2014-01-16 10:55:00,48.52,48.52,48.44,48.47,44500.0,33.0848,33.0848,33.0302,33.0507,44500.0
2014-01-16 11:00:00,48.47,48.5,48.43,48.49,26100.0,33.0507,33.0711,33.0234,33.0643,26100.0
2014-01-16 11:05:00,48.48,48.51,48.41,48.45,62500.0,33.0575,33.078,33.0098,33.0371,62500.0
2014-01-16 11:10:00,48.46,48.48,48.44,48.44,13000.0,33.0439,33.0575,33.0302,33.0302,13000.0
2014-01-16 11:15:00,48.44,48.48,48.41,48.46,17500.0,33.0302,33.0575,33.0098,33.0439,17500.0
2014-01-16 11:20:00,48.45,48.46,48.42,48.43,13300.0,33.0371,33.0439,33.0166,33.0234,13300.0
2014-01-16 11:25:00,48.44,48.46,48.43,48.46,13600.0,33.0302,33.0439,33.0234,33.0439,13600.0
2014-01-16 11:30:00,48.47,48.48,48.41,48.41,37700.0,33.0507,33.0575,33.0098,33.0098,37700.0
2014-01-16 11:35:00,48.41,48.44,48.4,48.43,23600.0,33.0098,33.0302,33.003,33.0234,23600.0
2014-01-16 11:40:00,48.44,48.44,48.39,48.42,42600.0,33.0302,33.0302,32.9961,33.0166,42600.0
2014-01-16 11:45:00,48.42,48.46,48.42,48.44,21800.0,33.0166,33.0439,33.0166,33.0302,21800.0
2014-01-16 11:50:00,48.44,48.45,48.43,48.45,51500.0,33.0302,33.0371,33.0234,33.0371,51500.0
2014-01-16 11:55:00,48.45,48.48,48.44,48.45,37200.0,33.0371,33.0575,33.0302,33.0371,37200.0
2014-01-16 12:00:00,48.45,48.48,48.43,48.48,35100.0,33.0371,33.0575,33.0234,33.0575,35100.0
2014-01-16 12:05:00,48.47,48.49,48.47,48.49,16300.0,33.0507,33.0643,33.0507,33.0643,16300.0
2014-01-16 12:10:00,48.48,48.54,48.48,48.49,56600.0,33.0575,33.0984,33.0575,33.0643,56600.0
2014-01-16 12:15:00,48.48,48.54,48.48,48.53,12800.0,33.0575,33.0984,33.0575,33.0916,12800.0
2014-01-16 12:20:00,48.54,48.54,48.48,48.49,11200.0,33.0984,33.0984,33.0575,33.0643,11200.0
2014-01-16 12:25:00,48.49,48.55,48.47,48.54,31700.0,33.0643,33.1052,33.0507,33.0984,31700.0
2014-01-16 12:30:00,48.55,48.6,48.54,48.59,34900.0,33.1052,33.1393,33.0984,33.1325,34900.0
2014-01-16 12:35:00,48.58,48.59,48.55,48.55,15100.0,33.1257,33.1325,33.1052,33.1052,15100.0
2014-01-16 12:40:00,48.55,48.62,48.55,48.61,20000.0,33.1052,33.153,33.1052,33.1462,20000.0
2014-01-16 12:45:00,48.61,48.67,48.61,48.67,25500.0,33.1462,33.1871,33.1462,33.1871,25500.0
2014-01-16 12:50:00,48.66,48.73,48.66,48.69,46500.0,33.1802,33.228,33.1802,33.2007,46500.0
2014-01-16 12:55:00,48.69,48.69,48.63,48.66,18300.0,33.2007,33.2007,33.1598,33.1802,18300.0
2014-01-16 13:00:00,48.66,48.68,48.61,48.63,43500.0,33.1802,33.1939,33.1462,33.1598,43500.0
2014-01-16 13:05:00,48.63,48.63,48.58,48.62,24800.0,33.1598,33.1598,33.1257,33.153,24800.0
2014-01-16 13:10:00,48.61,48.65,48.56,48.56,38300.0,33.1462,33.1734,33.1121,33.1121,38300.0
2014-01-16 13:15:00,48.56,48.61,48.55,48.61,17500.0,33.1121,33.1462,33.1052,33.1462,17500.0
2014-01-16 13:20:00,48.61,48.65,48.59,48.59,12100.0,33.1462,33.1734,33.1325,33.1325,12100.0
2014-01-16 13:25:00,48.59,48.61,48.59,48.6,15600.0,33.1325,33.1462,33.1325,33.1393,15600.0
2014-01-16 13:30:00,48.6,48.62,48.58,48.62,19100.0,33.1393,33.153,33.1257,33.153,19100.0
2014-01-16 13:35:00,48.61,48.62,48.59,48.6,6700.0,33.1462,33.153,33.1325,33.1393,6700.0
2014-01-16 13:40:00,48.59,48.61,48.57,48.58,13800.0,33.1325,33.1462,33.1189,33.1257,13800.0
2014-01-16 13:45:00,48.57,48.59,48.57,48.57,10800.0,33.1189,33.1325,33.1189,33.1189,10800.0
2014-01-16 13:50:00,48.56,48.59,48.55,48.59,18600.0,33.1121,33.1325,33.1052,33.1325,18600.0
2014-01-16 13:55:00,48.58,48.6,48.53,48.6,36600.0,33.1257,33.1393,33.0916,33.1393,36600.0
2014-01-16 14:00:00,48.6,48.61,48.59,48.59,37500.0,33.1393,33.1462,33.1325,33.1325,37500.0
2014-01-16 14:05:00,48.6,48.64,48.58,48.64,48600.0,33.1393,33.1666,33.1257,33.1666,48600.0
2014-01-16 14:10:00,48.63,48.69,48.62,48.65,36600.0,33.1598,33.2007,33.153,33.1734,36600.0
2014-01-16 14:15:00,48.66,48.7,48.64,48.65,45100.0,33.1802,33.2075,33.1666,33.1734,45100.0
2014-01-16 14:20:00,48.64,48.64,48.6,48.61,13500.0,33.1666,33.1666,33.1393,33.1462,13500.0
2014-01-16 14:25:00,48.6,48.62,48.58,48.6,20400.0,33.1393,33.153,33.1257,33.1393,20400.0
2014-01-16 14:30:00,48.6,48.61,48.58,48.59,19400.0,33.1393,33.1462,33.1257,33.1325,19400.0
2014-01-16 14:35:00,48.59,48.6,48.54,48.57,87100.0,33.1325,33.1393,33.0984,33.1189,87100.0
2014-01-16 14:40:00,48.57,48.57,48.54,48.54,20500.0,33.1189,33.1189,33.0984,33.0984,20500.0
2014-01-16 14:45:00,48.54,48.6,48.54,48.58,38400.0,33.0984,33.1393,33.0984,33.1257,38400.0
2014-01-16 14:50:00,48.59,48.59,48.55,48.55,14500.0,33.1325,33.1325,33.1052,33.1052,14500.0
2014-01-16 14:55:00,48.54,48.55,48.48,48.48,33500.0,33.0984,33.1052,33.0575,33.0575,33500.0
2014-01-16 15:00:00,48.48,48.52,48.47,48.47,48800.0,33.0575,33.0848,33.0507,33.0507,48800.0
2014-01-16 15:05:00,48.48,48.48,48.44,48.45,52400.0,33.0575,33.0575,33.0302,33.0371,52400.0
2014-01-16 15:10:00,48.45,48.52,48.45,48.51,26400.0,33.0371,33.0848,33.0371,33.078,26400.0
2014-01-16 15:15:00,48.52,48.52,48.46,48.47,43400.0,33.0848,33.0848,33.0439,33.0507,43400.0
2014-01-16 15:20:00,48.47,48.51,48.47,48.48,28600.0,33.0507,33.078,33.0507,33.0575,28600.0
2014-01-16 15:25:00,48.49,48.49,48.46,48.48,33700.0,33.0643,33.0643,33.0439,33.0575,33700.0
2014-01-16 15:30:00,48.48,48.51,48.47,48.51,42800.0,33.0575,33.078,33.0507,33.078,42800.0
2014-01-16 15:35:00,48.5,48.53,48.5,48.51,69500.0,33.0711,33.0916,33.0711,33.078,69500.0
2014-01-16 15:40:00,48.51,48.53,48.46,48.48,80400.0,33.078,33.0916,33.0439,33.0575,80400.0
2014-01-16 15:45:00,48.48,48.5,48.44,48.46,75100.0,33.0575,33.0711,33.0302,33.0439,75100.0
2014-01-16 15:50:00,48.46,48.48,48.45,48.47,85100.0,33.0439,33.0575,33.0371,33.0507,85100.0
2014-01-16 15:55:00,48.46,48.53,48.46,48.52,117800.0,33.0439,33.0916,33.0439,33.0848,117800.0
2014-01-17 09:30:00,48.46,48.6,48.34,48.47,677100.0,33.0439,33.1393,32.962,33.0507,677100.0
2014-01-17 09:35:00,48.48,48.52,48.43,48.48,27800.0,33.0575,33.0848,33.0234,33.0575,27800.0
2014-01-17 09:40:00,48.48,48.54,48.45,48.52,48700.0,33.0575,33.0984,33.0371,33.0848,48700.0
2014-01-17 09:45:00,48.52,48.53,48.46,48.48,58100.0,33.0848,33.0916,33.0439,33.0575,58100.0
2014-01-17 09:50:00,48.48,48.56,48.48,48.55,50500.0,33.0575,33.1121,33.0575,33.1052,50500.0
2014-01-17 09:55:00,48.56,48.58,48.5,48.53,34500.0,33.1121,33.1257,33.0711,33.0916,34500.0
2014-01-17 10:00:00,48.54,48.54,48.42,48.43,34400.0,33.0984,33.0984,33.0166,33.0234,34400.0
2014-01-17 10:05:00,48.43,48.5,48.43,48.43,33200.0,33.0234,33.0711,33.0234,33.0234,33200.0
2014-01-17 10:10:00,48.43,48.47,48.4,48.41,49200.0,33.0234,33.0507,33.003,33.0098,49200.0
2014-01-17 10:15:00,48.41,48.45,48.4,48.44,45500.0,33.0098,33.0371,33.003,33.0302,45500.0
2014-01-17 10:20:00,48.43,48.43,48.37,48.42,32600.0,33.0234,33.0234,32.9825,33.0166,32600.0
2014-01-17 10:25:00,48.42,48.43,48.34,48.34,31300.0,33.0166,33.0234,32.962,32.962,31300.0
2014-01-17 10:30:00,48.35,48.38,48.35,48.38,16400.0,32.9689,32.9893,32.9689,32.9893,16400.0
2014-01-17 10:35:00,48.38,48.48,48.38,48.48,61200.0,32.9893,33.0575,32.9893,33.0575,61200.0
2014-01-17 10:40:00,48.49,48.51,48.45,48.47,60500.0,33.0643,33.078,33.0371,33.0507,60500.0
2014-01-17 10:45:00,48.46,48.5,48.46,48.48,24800.0,33.0439,33.0711,33.0439,33.0575,24800.0
2014-01-17 10:50:00,48.48,48.49,48.43,48.43,26600.0,33.0575,33.0643,33.0234,33.0234,26600.0
2014-01-17 10:55:00,48.43,48.44,48.42,48.44,39300.0,33.0234,33.0302,33.0166,33.0302,39300.0
2014-01-17 11:00:00,48.44,48.52,48.43,48.49,74600.0,33.0302,33.0848,33.0234,33.0643,74600.0
2014-01-17 11:05:00,48.49,48.5,48.46,48.46,29900.0,33.0643,33.0711,33.0439,33.0439,29900.0
2014-01-17 11:10:00,48.47,48.48,48.46,48.46,27100.0,33.0507,33.0575,33.0439,33.0439,27100.0
2014-01-17 11:15:00,48.46,48.47,48.43,48.44,30700.0,33.0439,33.0507,33.0234,33.0302,30700.0
2014-01-17 11:20:00,48.44,48.45,48.38,48.38,30000.0,33.0302,33.0371,32.9893,32.9893,30000.0
2014-01-17 11:25:00,48.38,48.38,48.35,48.35,25400.0,32.9893,32.9893,32.9689,32.9689,25400.0
2014-01-17 11:30:00,48.36,48.4,48.36,48.4,30100.0,32.9757,33.003,32.9757,33.003,30100.0
2014-01-17 11:35:00,48.39,48.4,48.37,48.4,23500.0,32.9961,33.003,32.9825,33.003,23500.0
2014-01-17 11:40:00,48.4,48.43,48.4,48.42,24700.0,33.003,33.0234,33.003,33.0166,24700.0
2014-01-17 11:45:00,48.42,48.44,48.42,48.44,19700.0,33.0166,33.0302,33.0166,33.0302,19700.0
2014-01-17 11:50:00,48.43,48.5,48.43,48.48,65000.0,33.0234,33.0711,33.0234,33.0575,65000.0
2014-01-17 11:55:00,48.48,48.48,48.44,48.44,22300.0,33.0575,33.0575,33.0302,33.0302,22300.0
2014-01-17 12:00:00,48.45,48.49,48.45,48.48,23900.0,33.0371,33.0643,33.0371,33.0575,23900.0
2014-01-17 12:05:00,48.48,48.5,48.45,48.49,43100.0,33.0575,33.0711,33.0371,33.0643,43100.0
2014-01-17 12:10:00,48.48,48.48,48.46,48.47,42100.0,33.0575,33.0575,33.0439,33.0507,42100.0
2014-01-17 12:15:00,48.47,48.49,48.47,48.48,9900.0,33.0507,33.0643,33.0507,33.0575,9900.0
2014-01-17 12:20:00,48.48,48.52,48.48,48.52,15600.0,33.0575,33.0848,33.0575,33.0848,15600.0
2014-01-17 12:25:00,48.52,48.53,48.5,48.51,40000.0,33.0848,33.0916,33.0711,33.078,40000.0
2014-01-17 12:30:00,48.5,48.53,48.5,48.52,10600.0,33.0711,33.0916,33.0711,33.0848,10600.0
2014-01-17 12:35:00,48.52,48.56,48.52,48.54,38000.0,33.0848,33.1121,33.0848,33.0984,38000.0
2014-01-17 12:40:00,48.54,48.54,48.51,48.52,27400.0,33.0984,33.0984,33.078,33.0848,27400.0
2014-01-17 12:45:00,48.51,48.52,48.51,48.52,10000.0,33.078,33.0848,33.078,33.0848,10000.0
2014-01-17 12:50:00,48.52,48.52,48.5,48.5,16600.0,33.0848,33.0848,33.0711,33.0711,16600.0
2014-01-17 12:55:00,48.5,48.51,48.47,48.47,23200.0,33.0711,33.078,33.0507,33.0507,23200.0
2014-01-17 13:00:00,48.47,48.49,48.47,48.48,16400.0,33.0507,33.0643,33.0507,33.0575,16400.0
2014-01-17 13:05:00,48.48,48.49,48.47,48.47,17000.0,33.0575,33.0643,33.0507,33.0507,17000.0
2014-01-17 13:10:00,48.47,48.48,48.4,48.41,32900.0,33.0507,33.0575,33.003,33.0098,32900.0
2014-01-17 13:15:00,48.41,48.41,48.34,48.4,29800.0,33.0098,33.0098,32.962,33.003,29800.0
2014-01-17 13:20:00,48.39,48.4,48.38,48.38,13800.0,32.9961,33.003,32.9893,32.9893,13800.0
2014-01-17 13:25:00,48.39,48.39,48.37,48.37,13300.0,32.9961,32.9961,32.9825,32.9825,13300.0
2014-01-17 13:30:00,48.37,48.38,48.36,48.36,12700.0,32.9825,32.9893,32.9757,32.9757,12700.0
2014-01-17 13:35:00,48.36,48.37,48.35,48.35,11400.0,32.9757,32.9825,32.9689,32.9689,11400.0
2014-01-17 13:40:00,48.35,48.36,48.35,48.36,23600.0,32.9689,32.9757,32.9689,32.9757,23600.0
2014-01-17 13:45:00,48.36,48.36,48.32,48.34,30700.0,32.9757,32.9757,32.9484,32.962,30700.0
2014-01-17 13:50:00,48.33,48.36,48.33,48.36,22500.0,32.9552,32.9757,32.9552,32.9757,22500.0
2014-01-17 13:55:00,48.36,48.38,48.35,48.36,18000.0,32.9757,32.9893,32.9689,32.9757,18000.0
2014-01-17 14:00:00,48.37,48.37,48.34,48.34,24000.0,32.9825,32.9825,32.962,32.962,24000.0
2014-01-17 14:05:00,48.34,48.37,48.34,48.36,24000.0,32.962,32.9825,32.962,32.9757,24000.0
2014-01-17 14:10:00,48.37,48.38,48.34,48.34,59200.0,32.9825,32.9893,32.962,32.962,59200.0
2014-01-17 14:15:00,48.34,48.34,48.31,48.31,39700.0,32.962,32.962,32.9416,32.9416,39700.0
2014-01-17 14:20:00,48.31,48.31,48.28,48.29,26300.0,32.9416,32.9416,32.9211,32.9279,26300.0
2014-01-17 14:25:00,48.28,48.31,48.28,48.31,28900.0,32.9211,32.9416,32.9211,32.9416,28900.0
2014-01-17 14:30:00,48.31,48.36,48.3,48.36,29000.0,32.9416,32.9757,32.9348,32.9757,29000.0
2014-01-17 14:35:00,48.36,48.38,48.34,48.38,34000.0,32.9757,32.9893,32.962,32.9893,34000.0
2014-01-17 14:40:00,48.37,48.38,48.34,48.34,24400.0,32.9825,32.9893,32.962,32.962,24400.0
2014-01-17 14:45:00,48.34,48.36,48.33,48.36,33300.0,32.962,32.9757,32.9552,32.9757,33300.0
2014-01-17 14:50:00,48.36,48.36,48.34,48.35,17200.0,32.9757,32.9757,32.962,32.9689,17200.0
2014-01-17 14:55:00,48.35,48.35,48.32,48.34,26600.0,32.9689,32.9689,32.9484,32.962,26600.0
2014-01-17 15:00:00,48.34,48.38,48.34,48.35,38100.0,32.962,32.9893,32.962,32.9689,38100.0
2014-01-17 15:05:00,48.35,48.36,48.3,48.31,28500.0,32.9689,32.9757,32.9348,32.9416,28500.0
2014-01-17 15:10:00,48.31,48.32,48.28,48.29,41500.0,32.9416,32.9484,32.9211,32.9279,41500.0
2014-01-17 15:15:00,48.29,48.3,48.26,48.27,46800.0,32.9279,32.9348,32.9075,32.9143,46800.0
2014-01-17 15:20:00,48.27,48.3,48.25,48.3,46400.0,32.9143,32.9348,32.9007,32.9348,46400.0
2014-01-17 15:25:00,48.29,48.29,48.27,48.28,36400.0,32.9279,32.9279,32.9143,32.9211,36400.0
2014-01-17 15:30:00,48.27,48.28,48.23,48.24,77100.0,32.9143,32.9211,32.887,32.8939,77100.0
2014-01-17 15:35:00,48.24,48.28,48.24,48.26,35600.0,32.8939,32.9211,32.8939,32.9075,35600.0
2014-01-17 15:40:00,48.25,48.26,48.22,48.25,53500.0,32.9007,32.9075,32.8802,32.9007,53500.0
2014-01-17 15:45:00,48.25,48.33,48.25,48.33,36200.0,32.9007,32.9552,32.9007,32.9552,36200.0
2014-01-17 15:50:00,48.33,48.35,48.29,48.31,62500.0,32.9552,32.9689,32.9279,32.9416,62500.0
2014-01-17 15:55:00,48.32,48.32,48.27,48.28,91100.0,32.9484,32.9484,32.9143,32.9211,91100.0
2014-01-21 09:30:00,48.55,48.8,48.54,48.68,139000.0,33.1052,33.2757,33.0984,33.1939,139000.0
2014-01-21 09:35:00,48.69,48.71,48.58,48.68,106700.0,33.2007,33.2143,33.1257,33.1939,106700.0
2014-01-21 09:40:00,48.68,48.72,48.63,48.72,47900.0,33.1939,33.2212,33.1598,33.2212,47900.0
2014-01-21 09:45:00,48.73,48.77,48.62,48.64,49200.0,33.228,33.2553,33.153,33.1666,49200.0
2014-01-21 09:50:00,48.64,48.65,48.56,48.61,25700.0,33.1666,33.1734,33.1121,33.1462,25700.0
2014-01-21 09:55:00,48.62,48.66,48.59,48.59,41500.0,33.153,33.1802,33.1325,33.1325,41500.0
2014-01-21 10:00:00,48.59,48.59,48.5,48.58,50500.0,33.1325,33.1325,33.0711,33.1257,50500.0
2014-01-21 10:05:00,48.58,48.59,48.53,48.53,22500.0,33.1257,33.1325,33.0916,33.0916,22500.0
2014-01-21 10:10:00,48.54,48.55,48.48,48.49,49700.0,33.0984,33.1052,33.0575,33.0643,49700.0
2014-01-21 10:15:00,48.5,48.58,48.46,48.57,49400.0,33.0711,33.1257,33.0439,33.1189,49400.0
2014-01-21 10:20:00,48.56,48.62,48.55,48.62,57200.0,33.1121,33.153,33.1052,33.153,57200.0
2014-01-21 10:25:00,48.62,48.64,48.51,48.51,38300.0,33.153,33.1666,33.078,33.078,38300.0
2014-01-21 10:30:00,48.51,48.52,48.45,48.51,48800.0,33.078,33.0848,33.0371,33.078,48800.0
2014-01-21 10:35:00,48.51,48.54,48.48,48.5,36400.0,33.078,33.0984,33.0575,33.0711,36400.0
2014-01-21 10:40:00,48.5,48.5,48.45,48.46,34600.0,33.0711,33.0711,33.0371,33.0439,34600.0
2014-01-21 10:45:00,48.46,48.5,48.43,48.44,47000.0,33.0439,33.0711,33.0234,33.0302,47000.0
2014-01-21 10:50:00,48.44,48.51,48.39,48.51,33200.0,33.0302,33.078,32.9961,33.078,33200.0
2014-01-21 10:55:00,48.51,48.57,48.51,48.55,42500.0,33.078,33.1189,33.078,33.1052,42500.0
2014-01-21 11:00:00,48.55,48.55,48.49,48.54,15900.0,33.1052,33.1052,33.0643,33.0984,15900.0
2014-01-21 11:05:00,48.54,48.55,48.45,48.45,20000.0,33.0984,33.1052,33.0371,33.0371,20000.0
2014-01-21 11:10:00,48.47,48.47,48.36,48.36,34000.0,33.0507,33.0507,32.9757,32.9757,34000.0
2014-01-21 11:15:00,48.36,48.4,48.33,48.34,39100.0,32.9757,33.003,32.9552,32.962,39100.0
2014-01-21 11:20:00,48.33,48.38,48.31,48.34,40500.0,32.9552,32.9893,32.9416,32.962,40500.0
2014-01-21 11:25:00,48.34,48.38,48.33,48.37,27500.0,32.962,32.9893,32.9552,32.9825,27500.0
2014-01-21 11:30:00,48.38,48.38,48.35,48.38,24900.0,32.9893,32.9893,32.9689,32.9893,24900.0
2014-01-21 11:35:00,48.39,48.4,48.34,48.34,43200.0,32.9961,33.003,32.962,32.962,43200.0
2014-01-21 11:40:00,48.34,48.36,48.32,48.35,26500.0,32.962,32.9757,32.9484,32.9689,26500.0
2014-01-21 11:45:00,48.34,48.34,48.31,48.33,15500.0,32.962,32.962,32.9416,32.9552,15500.0
2014-01-21 11:50:00,48.33,48.33,48.29,48.31,18200.0,32.9552,32.9552,32.9279,32.9416,18200.0
2014-01-21 11:55:00,48.31,48.38,48.31,48.36,15400.0,32.9416,32.9893,32.9416,32.9757,15400.0
2014-01-21 12:00:00,48.37,48.4,48.36,48.37,13700.0,32.9825,33.003,32.9757,32.9825,13700.0
2014-01-21 12:05:00,48.39,48.41,48.36,48.39,26100.0,32.9961,33.0098,32.9757,32.9961,26100.0
2014-01-21 12:10:00,48.39,48.44,48.39,48.44,18200.0,32.9961,33.0302,32.9961,33.0302,18200.0
2014-01-21 12:15:00,48.44,48.44,48.41,48.41,14100.0,33.0302,33.0302,33.0098,33.0098,14100.0
2014-01-21 12:20:00,48.41,48.44,48.41,48.44,26800.0,33.0098,33.0302,33.0098,33.0302,26800.0
2014-01-21 12:25:00,48.43,48.45,48.43,48.44,21400.0,33.0234,33.0371,33.0234,33.0302,21400.0
2014-01-21 12:30:00,48.44,48.44,48.4,48.4,35700.0,33.0302,33.0302,33.003,33.003,35700.0
2014-01-21 12:35:00,48.41,48.41,48.37,48.38,32200.0,33.0098,33.0098,32.9825,32.9893,32200.0
2014-01-21 12:40:00,48.38,48.41,48.38,48.4,14200.0,32.9893,33.0098,32.9893,33.003,14200.0
2014-01-21 12:45:00,48.39,48.41,48.39,48.4,8900.0,32.9961,33.0098,32.9961,33.003,8900.0
2014-01-21 12:50:00,48.4,48.45,48.4,48.44,16600.0,33.003,33.0371,33.003,33.0302,16600.0
2014-01-21 12:55:00,48.44,48.45,48.42,48.43,20000.0,33.0302,33.0371,33.0166,33.0234,20000.0
2014-01-21 13:00:00,48.43,48.45,48.42,48.43,12500.0,33.0234,33.0371,33.0166,33.0234,12500.0
2014-01-21 13:05:00,48.44,48.48,48.42,48.47,25100.0,33.0302,33.0575,33.0166,33.0507,25100.0
2014-01-21 13:10:00,48.47,48.49,48.46,48.46,14900.0,33.0507,33.0643,33.0439,33.0439,14900.0
2014-01-21 13:15:00,48.46,48.47,48.46,48.47,8800.0,33.0439,33.0507,33.0439,33.0507,8800.0
2014-01-21 13:20:00,48.48,48.54,48.48,48.54,21500.0,33.0575,33.0984,33.0575,33.0984,21500.0
2014-01-21 13:25:00,48.54,48.54,48.48,48.48,13300.0,33.0984,33.0984,33.0575,33.0575,13300.0
2014-01-21 13:30:00,48.48,48.54,48.47,48.53,26800.0,33.0575,33.0984,33.0507,33.0916,26800.0
2014-01-21 13:35:00,48.53,48.57,48.53,48.53,24800.0,33.0916,33.1189,33.0916,33.0916,24800.0
2014-01-21 13:40:00,48.53,48.57,48.52,48.55,52500.0,33.0916,33.1189,33.0848,33.1052,52500.0
2014-01-21 13:45:00,48.54,48.56,48.52,48.52,27300.0,33.0984,33.1121,33.0848,33.0848,27300.0
2014-01-21 13:50:00,48.53,48.53,48.51,48.51,13900.0,33.0916,33.0916,33.078,33.078,13900.0
2014-01-21 13:55:00,48.52,48.53,48.5,48.5,9800.0,33.0848,33.0916,33.0711,33.0711,9800.0
2014-01-21 14:00:00,48.5,48.54,48.5,48.54,17800.0,33.0711,33.0984,33.0711,33.0984,17800.0
2014-01-21 14:05:00,48.54,48.54,48.51,48.52,13500.0,33.0984,33.0984,33.078,33.0848,13500.0
2014-01-21 14:10:00,48.52,48.55,48.51,48.55,22900.0,33.0848,33.1052,33.078,33.1052,22900.0
2014-01-21 14:15:00,48.55,48.57,48.54,48.56,50000.0,33.1052,33.1189,33.0984,33.1121,50000.0
2014-01-21 14:20:00,48.56,48.56,48.51,48.51,29200.0,33.1121,33.1121,33.078,33.078,29200.0
2014-01-21 14:25:00,48.51,48.53,48.51,48.51,19100.0,33.078,33.0916,33.078,33.078,19100.0
2014-01-21 14:30:00,48.51,48.53,48.5,48.51,33000.0,33.078,33.0916,33.0711,33.078,33000.0
2014-01-21 14:35:00,48.51,48.56,48.51,48.54,29500.0,33.078,33.1121,33.078,33.0984,29500.0
2014-01-21 14:40:00,48.55,48.55,48.52,48.52,17500.0,33.1052,33.1052,33.0848,33.0848,17500.0
2014-01-21 14:45:00,48.52,48.53,48.49,48.5,11600.0,33.0848,33.0916,33.0643,33.0711,11600.0
2014-01-21 14:50:00,48.49,48.49,48.46,48.47,20000.0,33.0643,33.0643,33.0439,33.0507,20000.0
2014-01-21 14:55:00,48.47,48.48,48.46,48.47,28600.0,33.0507,33.0575,33.0439,33.0507,28600.0
2014-01-21 15:00:00,48.47,48.48,48.46,48.47,31200.0,33.0507,33.0575,33.0439,33.0507,31200.0
2014-01-21 15:05:00,48.47,48.49,48.44,48.44,51400.0,33.0507,33.0643,33.0302,33.0302,51400.0
2014-01-21 15:10:00,48.43,48.46,48.42,48.43,24900.0,33.0234,33.0439,33.0166,33.0234,24900.0
2014-01-21 15:15:00,48.44,48.46,48.43,48.46,50200.0,33.0302,33.0439,33.0234,33.0439,50200.0
2014-01-21 15:20:00,48.46,48.46,48.44,48.44,12800.0,33.0439,33.0439,33.0302,33.0302,12800.0
2014-01-21 15:25:00,48.44,48.46,48.44,48.46,43900.0,33.0302,33.0439,33.0302,33.0439,43900.0
2014-01-21 15:30:00,48.46,48.47,48.45,48.46,38100.0,33.0439,33.0507,33.0371,33.0439,38100.0
2014-01-21 15:35:00,48.45,48.46,48.44,48.45,127000.0,33.0371,33.0439,33.0302,33.0371,127000.0
2014-01-21 15:40:00,48.45,48.54,48.45,48.52,52500.0,33.0371,33.0984,33.0371,33.0848,52500.0
2014-01-21 15:45:00,48.52,48.55,48.51,48.51,83800.0,33.0848,33.1052,33.078,33.078,83800.0
2014-01-21 15:50:00,48.52,48.54,48.5,48.54,67600.0,33.0848,33.0984,33.0711,33.0984,67600.0
2014-01-21 15:55:00,48.54,48.55,48.5,48.53,188900.0,33.0984,33.1052,33.0711,33.0916,188900.0
2014-01-22 09:30:00,48.54,48.79,48.5,48.79,86000.0,33.0984,33.2689,33.0711,33.2689,86000.0
2014-01-22 09:35:00,48.78,48.8,48.66,48.69,39900.0,33.2621,33.2757,33.1802,33.2007,39900.0
2014-01-22 09:40:00,48.69,48.8,48.66,48.68,40200.0,33.2007,33.2757,33.1802,33.1939,40200.0
2014-01-22 09:45:00,48.68,48.72,48.67,48.67,32100.0,33.1939,33.2212,33.1871,33.1871,32100.0
2014-01-22 09:50:00,48.68,48.74,48.68,48.73,29100.0,33.1939,33.2348,33.1939,33.228,29100.0
2014-01-22 09:55:00,48.74,48.78,48.71,48.73,39200.0,33.2348,33.2621,33.2143,33.228,39200.0
2014-01-22 10:00:00,48.72,48.76,48.66,48.76,29200.0,33.2212,33.2484,33.1802,33.2484,29200.0
2014-01-22 10:05:00,48.75,48.77,48.71,48.72,42600.0,33.2416,33.2553,33.2143,33.2212,42600.0
2014-01-22 10:10:00,48.73,48.73,48.71,48.71,51400.0,33.228,33.228,33.2143,33.2143,51400.0
2014-01-22 10:15:00,48.72,48.75,48.7,48.73,32200.0,33.2212,33.2416,33.2075,33.228,32200.0
2014-01-22 10:20:00,48.72,48.73,48.7,48.73,44800.0,33.2212,33.228,33.2075,33.228,44800.0
2014-01-22 10:25:00,48.73,48.82,48.73,48.76,35000.0,33.228,33.2893,33.228,33.2484,35000.0
2014-01-22 10:30:00,48.76,48.78,48.74,48.76,31600.0,33.2484,33.2621,33.2348,33.2484,31600.0
2014-01-22 10:35:00,48.76,48.9,48.74,48.85,63400.0,33.2484,33.3439,33.2348,33.3098,63400.0
2014-01-22 10:40:00,48.86,48.88,48.8,48.85,42000.0,33.3166,33.3303,33.2757,33.3098,42000.0
2014-01-22 10:45:00,48.87,48.89,48.83,48.85,38200.0,33.3234,33.3371,33.2962,33.3098,38200.0
2014-01-22 10:50:00,48.86,48.89,48.84,48.88,47500.0,33.3166,33.3371,33.303,33.3303,47500.0
2014-01-22 10:55:00,48.88,48.89,48.85,48.89,33000.0,33.3303,33.3371,33.3098,33.3371,33000.0
2014-01-22 11:00:00,48.88,48.9,48.83,48.88,67300.0,33.3303,33.3439,33.2962,33.3303,67300.0
2014-01-22 11:05:00,48.88,48.89,48.86,48.86,33500.0,33.3303,33.3371,33.3166,33.3166,33500.0
2014-01-22 11:10:00,48.85,48.9,48.85,48.88,28800.0,33.3098,33.3439,33.3098,33.3303,28800.0
2014-01-22 11:15:00,48.87,48.9,48.86,48.9,43800.0,33.3234,33.3439,33.3166,33.3439,43800.0
2014-01-22 11:20:00,48.89,48.93,48.86,48.91,35000.0,33.3371,33.3644,33.3166,33.3507,35000.0
2014-01-22 11:25:00,48.91,48.96,48.89,48.94,30900.0,33.3507,33.3848,33.3371,33.3712,30900.0
2014-01-22 11:30:00,48.94,48.98,48.94,48.95,31500.0,33.3712,33.3984,33.3712,33.378,31500.0
2014-01-22 11:35:00,48.94,48.97,48.91,48.92,47800.0,33.3712,33.3916,33.3507,33.3575,47800.0
2014-01-22 11:40:00,48.92,48.94,48.89,48.89,28800.0,33.3575,33.3712,33.3371,33.3371,28800.0
2014-01-22 11:45:00,48.89,48.92,48.87,48.92,28200.0,33.3371,33.3575,33.3234,33.3575,28200.0
2014-01-22 11:50:00,48.91,48.94,48.9,48.94,24200.0,33.3507,33.3712,33.3439,33.3712,24200.0
2014-01-22 11:55:00,48.93,48.95,48.87,48.89,19900.0,33.3644,33.378,33.3234,33.3371,19900.0
2014-01-22 12:00:00,48.89,48.92,48.85,48.89,25800.0,33.3371,33.3575,33.3098,33.3371,25800.0
2014-01-22 12:05:00,48.88,48.94,48.88,48.92,30200.0,33.3303,33.3712,33.3303,33.3575,30200.0
2014-01-22 12:10:00,48.92,48.93,48.86,48.92,78400.0,33.3575,33.3644,33.3166,33.3575,78400.0
2014-01-22 12:15:00,48.92,48.93,48.86,48.86,11300.0,33.3575,33.3644,33.3166,33.3166,11300.0
2014-01-22 12:20:00,48.86,48.91,48.86,48.87,11700.0,33.3166,33.3507,33.3166,33.3234,11700.0
2014-01-22 12:25:00,48.88,48.91,48.88,48.9,15000.0,33.3303,33.3507,33.3303,33.3439,15000.0
2014-01-22 12:30:00,48.9,48.91,48.87,48.88,22100.0,33.3439,33.3507,33.3234,33.3303,22100.0
2014-01-22 12:35:00,48.88,48.9,48.87,48.88,5000.0,33.3303,33.3439,33.3234,33.3303,5000.0
2014-01-22 12:40:00,48.88,48.89,48.85,48.85,9900.0,33.3303,33.3371,33.3098,33.3098,9900.0
2014-01-22 12:45:00,48.84,48.87,48.83,48.86,18500.0,33.303,33.3234,33.2962,33.3166,18500.0
2014-01-22 12:50:00,48.85,48.88,48.82,48.86,18600.0,33.3098,33.3303,33.2893,33.3166,18600.0
2014-01-22 12:55:00,48.85,48.85,48.81,48.85,25100.0,33.3098,33.3098,33.2825,33.3098,25100.0
2014-01-22 13:00:00,48.84,48.85,48.8,48.81,24200.0,33.303,33.3098,33.2757,33.2825,24200.0
2014-01-22 13:05:00,48.81,48.83,48.8,48.82,15000.0,33.2825,33.2962,33.2757,33.2893,15000.0
2014-01-22 13:10:00,48.83,48.87,48.82,48.85,27200.0,33.2962,33.3234,33.2893,33.3098,27200.0
2014-01-22 13:15:00,48.85,48.86,48.83,48.85,9400.0,33.3098,33.3166,33.2962,33.3098,9400.0
2014-01-22 13:20:00,48.84,48.86,48.83,48.85,16700.0,33.303,33.3166,33.2962,33.3098,16700.0
2014-01-22 13:25:00,48.84,48.87,48.84,48.87,6100.0,33.303,33.3234,33.303,33.3234,6100.0
2014-01-22 13:30:00,48.86,48.87,48.81,48.84,16200.0,33.3166,33.3234,33.2825,33.303,16200.0
2014-01-22 13:35:00,48.83,48.85,48.81,48.84,19400.0,33.2962,33.3098,33.2825,33.303,19400.0
2014-01-22 13:40:00,48.84,48.85,48.82,48.84,16000.0,33.303,33.3098,33.2893,33.303,16000.0
2014-01-22 13:45:00,48.85,48.86,48.83,48.84,16300.0,33.3098,33.3166,33.2962,33.303,16300.0
2014-01-22 13:50:00,48.84,48.86,48.82,48.86,15800.0,33.303,33.3166,33.2893,33.3166,15800.0
2014-01-22 13:55:00,48.86,48.9,48.85,48.89,16200.0,33.3166,33.3439,33.3098,33.3371,16200.0
2014-01-22 14:00:00,48.9,48.91,48.87,48.87,11500.0,33.3439,33.3507,33.3234,33.3234,11500.0
2014-01-22 14:05:00,48.87,48.87,48.83,48.86,30900.0,33.3234,33.3234,33.2962,33.3166,30900.0
2014-01-22 14:10:00,48.86,48.88,48.84,48.84,65500.0,33.3166,33.3303,33.303,33.303,65500.0
2014-01-22 14:15:00,48.84,48.87,48.83,48.86,27900.0,33.303,33.3234,33.2962,33.3166,27900.0
2014-01-22 14:20:00,48.85,48.87,48.84,48.84,11300.0,33.3098,33.3234,33.303,33.303,11300.0
2014-01-22 14:25:00,48.84,48.85,48.83,48.84,13200.0,33.303,33.3098,33.2962,33.303,13200.0
2014-01-22 14:30:00,48.83,48.85,48.83,48.84,16700.0,33.2962,33.3098,33.2962,33.303,16700.0
2014-01-22 14:35:00,48.84,48.87,48.84,48.86,23700.0,33.303,33.3234,33.303,33.3166,23700.0
2014-01-22 14:40:00,48.86,48.87,48.86,48.86,17900.0,33.3166,33.3234,33.3166,33.3166,17900.0
2014-01-22 14:45:00,48.87,48.87,48.82,48.83,26700.0,33.3234,33.3234,33.2893,33.2962,26700.0
2014-01-22 14:50:00,48.83,48.84,48.81,48.81,10900.0,33.2962,33.303,33.2825,33.2825,10900.0
2014-01-22 14:55:00,48.81,48.86,48.81,48.85,19800.0,33.2825,33.3166,33.2825,33.3098,19800.0
2014-01-22 15:00:00,48.86,48.91,48.86,48.91,28300.0,33.3166,33.3507,33.3166,33.3507,28300.0
2014-01-22 15:05:00,48.91,48.93,48.89,48.89,20900.0,33.3507,33.3644,33.3371,33.3371,20900.0
2014-01-22 15:10:00,48.89,48.91,48.87,48.88,23200.0,33.3371,33.3507,33.3234,33.3303,23200.0
2014-01-22 15:15:00,48.88,48.93,48.88,48.89,43700.0,33.3303,33.3644,33.3303,33.3371,43700.0
2014-01-22 15:20:00,48.89,48.89,48.88,48.89,26500.0,33.3371,33.3371,33.3303,33.3371,26500.0
2014-01-22 15:25:00,48.89,48.89,48.84,48.84,40800.0,33.3371,33.3371,33.303,33.303,40800.0
2014-01-22 15:30:00,48.84,48.87,48.83,48.85,30600.0,33.303,33.3234,33.2962,33.3098,30600.0
2014-01-22 15:35:00,48.84,48.85,48.82,48.84,45600.0,33.303,33.3098,33.2893,33.303,45600.0
2014-01-22 15:40:00,48.84,48.85,48.8,48.81,57900.0,33.303,33.3098,33.2757,33.2825,57900.0
2014-01-22 15:45:00,48.8,48.86,48.79,48.8,92900.0,33.2757,33.3166,33.2689,33.2757,92900.0
2014-01-22 15:50:00,48.8,48.83,48.79,48.79,82400.0,33.2757,33.2962,33.2689,33.2689,82400.0
2014-01-22 15:55:00,48.79,48.82,48.76,48.77,127700.0,33.2689,33.2893,33.2484,33.2553,127700.0
2014-01-23 09:30:00,48.5,48.65,48.28,48.29,101700.0,33.0711,33.1734,32.9211,32.9279,101700.0
2014-01-23 09:35:00,48.29,48.38,48.21,48.36,46900.0,32.9279,32.9893,32.8734,32.9757,46900.0
2014-01-23 09:40:00,48.36,48.45,48.28,48.42,43500.0,32.9757,33.0371,32.9211,33.0166,43500.0
2014-01-23 09:45:00,48.42,48.42,48.33,48.37,49000.0,33.0166,33.0166,32.9552,32.9825,49000.0
2014-01-23 09:50:00,48.38,48.44,48.36,48.38,54300.0,32.9893,33.0302,32.9757,32.9893,54300.0
2014-01-23 09:55:00,48.38,48.41,48.29,48.29,94700.0,32.9893,33.0098,32.9279,32.9279,94700.0
2014-01-23 10:00:00,48.3,48.33,48.27,48.29,75200.0,32.9348,32.9552,32.9143,32.9279,75200.0
2014-01-23 10:05:00,48.29,48.34,48.25,48.33,23800.0,32.9279,32.962,32.9007,32.9552,23800.0
2014-01-23 10:10:00,48.32,48.37,48.29,48.36,28000.0,32.9484,32.9825,32.9279,32.9757,28000.0
2014-01-23 10:15:00,48.36,48.42,48.33,48.42,14900.0,32.9757,33.0166,32.9552,33.0166,14900.0
2014-01-23 10:20:00,48.42,48.5,48.39,48.47,28200.0,33.0166,33.0711,32.9961,33.0507,28200.0
2014-01-23 10:25:00,48.47,48.48,48.38,48.46,30000.0,33.0507,33.0575,32.9893,33.0439,30000.0
2014-01-23 10:30:00,48.46,48.5,48.43,48.5,34800.0,33.0439,33.0711,33.0234,33.0711,34800.0
2014-01-23 10:35:00,48.51,48.6,48.51,48.57,30600.0,33.078,33.1393,33.078,33.1189,30600.0
2014-01-23 10:40:00,48.57,48.59,48.49,48.53,38000.0,33.1189,33.1325,33.0643,33.0916,38000.0
2014-01-23 10:45:00,48.53,48.58,48.52,48.58,8900.0,33.0916,33.1257,33.0848,33.1257,8900.0
2014-01-23 10:50:00,48.59,48.61,48.56,48.6,32600.0,33.1325,33.1462,33.1121,33.1393,32600.0
2014-01-23 10:55:00,48.6,48.63,48.58,48.6,20800.0,33.1393,33.1598,33.1257,33.1393,20800.0
2014-01-23 11:00:00,48.6,48.6,48.56,48.58,21100.0,33.1393,33.1393,33.1121,33.1257,21100.0
2014-01-23 11:05:00,48.57,48.6,48.53,48.55,19900.0,33.1189,33.1393,33.0916,33.1052,19900.0
2014-01-23 11:10:00,48.55,48.57,48.52,48.56,10500.0,33.1052,33.1189,33.0848,33.1121,10500.0
2014-01-23 11:15:00,48.56,48.6,48.56,48.59,18800.0,33.1121,33.1393,33.1121,33.1325,18800.0
2014-01-23 11:20:00,48.59,48.66,48.59,48.65,48600.0,33.1325,33.1802,33.1325,33.1734,48600.0
2014-01-23 11:25:00,48.65,48.66,48.61,48.64,27500.0,33.1734,33.1802,33.1462,33.1666,27500.0
2014-01-23 11:30:00,48.63,48.64,48.59,48.59,35100.0,33.1598,33.1666,33.1325,33.1325,35100.0
2014-01-23 11:35:00,48.59,48.6,48.56,48.58,21600.0,33.1325,33.1393,33.1121,33.1257,21600.0
2014-01-23 11:40:00,48.59,48.6,48.56,48.59,11000.0,33.1325,33.1393,33.1121,33.1325,11000.0
2014-01-23 11:45:00,48.6,48.64,48.58,48.58,16700.0,33.1393,33.1666,33.1257,33.1257,16700.0
2014-01-23 11:50:00,48.58,48.6,48.57,48.57,15200.0,33.1257,33.1393,33.1189,33.1189,15200.0
2014-01-23 11:55:00,48.57,48.61,48.55,48.61,20500.0,33.1189,33.1462,33.1052,33.1462,20500.0
2014-01-23 12:00:00,48.61,48.61,48.57,48.58,19500.0,33.1462,33.1462,33.1189,33.1257,19500.0
2014-01-23 12:05:00,48.58,48.63,48.57,48.6,20700.0,33.1257,33.1598,33.1189,33.1393,20700.0
2014-01-23 12:10:00,48.58,48.61,48.57,48.58,12500.0,33.1257,33.1462,33.1189,33.1257,12500.0
2014-01-23 12:15:00,48.58,48.6,48.56,48.59,15900.0,33.1257,33.1393,33.1121,33.1325,15900.0
2014-01-23 12:20:00,48.59,48.6,48.56,48.57,36800.0,33.1325,33.1393,33.1121,33.1189,36800.0
2014-01-23 12:25:00,48.57,48.58,48.51,48.53,18200.0,33.1189,33.1257,33.078,33.0916,18200.0
2014-01-23 12:30:00,48.52,48.58,48.51,48.58,43100.0,33.0848,33.1257,33.078,33.1257,43100.0
2014-01-23 12:35:00,48.57,48.65,48.57,48.63,20400.0,33.1189,33.1734,33.1189,33.1598,20400.0
2014-01-23 12:40:00,48.63,48.69,48.63,48.66,17300.0,33.1598,33.2007,33.1598,33.1802,17300.0
2014-01-23 12:45:00,48.66,48.66,48.63,48.64,8300.0,33.1802,33.1802,33.1598,33.1666,8300.0
2014-01-23 12:50:00,48.64,48.64,48.57,48.57,11600.0,33.1666,33.1666,33.1189,33.1189,11600.0
2014-01-23 12:55:00,48.57,48.61,48.54,48.61,17200.0,33.1189,33.1462,33.0984,33.1462,17200.0
2014-01-23 13:00:00,48.6,48.6,48.54,48.55,16300.0,33.1393,33.1393,33.0984,33.1052,16300.0
2014-01-23 13:05:00,48.55,48.57,48.54,48.56,12000.0,33.1052,33.1189,33.0984,33.1121,12000.0
2014-01-23 13:10:00,48.56,48.57,48.51,48.53,25700.0,33.1121,33.1189,33.078,33.0916,25700.0
2014-01-23 13:15:00,48.53,48.55,48.52,48.53,10900.0,33.0916,33.1052,33.0848,33.0916,10900.0
2014-01-23 13:20:00,48.53,48.54,48.51,48.53,7500.0,33.0916,33.0984,33.078,33.0916,7500.0
2014-01-23 13:25:00,48.53,48.54,48.51,48.53,18500.0,33.0916,33.0984,33.078,33.0916,18500.0
2014-01-23 13:30:00,48.52,48.55,48.51,48.54,35500.0,33.0848,33.1052,33.078,33.0984,35500.0
2014-01-23 13:35:00,48.54,48.55,48.52,48.52,30100.0,33.0984,33.1052,33.0848,33.0848,30100.0
2014-01-23 13:40:00,48.52,48.55,48.51,48.51,24700.0,33.0848,33.1052,33.078,33.078,24700.0
2014-01-23 13:45:00,48.52,48.54,48.48,48.49,37700.0,33.0848,33.0984,33.0575,33.0643,37700.0
2014-01-23 13:50:00,48.48,48.54,48.48,48.51,25100.0,33.0575,33.0984,33.0575,33.078,25100.0
2014-01-23 13:55:00,48.51,48.53,48.49,48.52,27100.0,33.078,33.0916,33.0643,33.0848,27100.0
2014-01-23 14:00:00,48.5,48.53,48.49,48.51,14000.0,33.0711,33.0916,33.0643,33.078,14000.0
2014-01-23 14:05:00,48.52,48.54,48.52,48.53,33500.0,33.0848,33.0984,33.0848,33.0916,33500.0
2014-01-23 14:10:00,48.53,48.56,48.53,48.56,65700.0,33.0916,33.1121,33.0916,33.1121,65700.0
2014-01-23 14:15:00,48.56,48.62,48.55,48.62,33600.0,33.1121,33.153,33.1052,33.153,33600.0
2014-01-23 14:20:00,48.61,48.64,48.58,48.63,46200.0,33.1462,33.1666,33.1257,33.1598,46200.0
2014-01-23 14:25:00,48.63,48.64,48.61,48.62,28900.0,33.1598,33.1666,33.1462,33.153,28900.0
2014-01-23 14:30:00,48.62,48.64,48.62,48.63,28300.0,33.153,33.1666,33.153,33.1598,28300.0
2014-01-23 14:35:00,48.64,48.67,48.63,48.67,39900.0,33.1666,33.1871,33.1598,33.1871,39900.0
2014-01-23 14:40:00,48.66,48.68,48.65,48.68,37700.0,33.1802,33.1939,33.1734,33.1939,37700.0
2014-01-23 14:45:00,48.69,48.73,48.68,48.69,43600.0,33.2007,33.228,33.1939,33.2007,43600.0
2014-01-23 14:50:00,48.7,48.76,48.69,48.73,46100.0,33.2075,33.2484,33.2007,33.228,46100.0
2014-01-23 14:55:00,48.74,48.77,48.73,48.76,56500.0,33.2348,33.2553,33.228,33.2484,56500.0
2014-01-23 15:00:00,48.75,48.76,48.73,48.75,24400.0,33.2416,33.2484,33.228,33.2416,24400.0
2014-01-23 15:05:00,48.75,48.8,48.74,48.77,64700.0,33.2416,33.2757,33.2348,33.2553,64700.0
2014-01-23 15:10:00,48.77,48.79,48.75,48.78,55300.0,33.2553,33.2689,33.2416,33.2621,55300.0
2014-01-23 15:15:00,48.79,48.83,48.77,48.78,83800.0,33.2689,33.2962,33.2553,33.2621,83800.0
2014-01-23 15:20:00,48.78,48.79,48.75,48.78,33200.0,33.2621,33.2689,33.2416,33.2621,33200.0
2014-01-23 15:25:00,48.78,48.79,48.73,48.73,51900.0,33.2621,33.2689,33.228,33.228,51900.0
2014-01-23 15:30:00,48.73,48.76,48.72,48.74,52900.0,33.228,33.2484,33.2212,33.2348,52900.0
2014-01-23 15:35:00,48.75,48.83,48.74,48.76,83900.0,33.2416,33.2962,33.2348,33.2484,83900.0
2014-01-23 15:40:00,48.76,48.77,48.72,48.75,56900.0,33.2484,33.2553,33.2212,33.2416,56900.0
2014-01-23 15:45:00,48.74,48.78,48.69,48.7,92100.0,33.2348,33.2621,33.2007,33.2075,92100.0
2014-01-23 15:50:00,48.71,48.74,48.69,48.71,61600.0,33.2143,33.2348,33.2007,33.2143,61600.0
2014-01-23 15:55:00,48.71,48.72,48.69,48.72,122800.0,33.2143,33.2212,33.2007,33.2212,122800.0
2014-01-24 09:30:00,48.5,48.58,48.4,48.48,79700.0,33.0711,33.1257,33.003,33.0575,79700.0
2014-01-24 09:35:00,48.48,48.57,48.4,48.55,37100.0,33.0575,33.1189,33.003,33.1052,37100.0
2014-01-24 09:40:00,48.53,48.63,48.5,48.52,53400.0,33.0916,33.1598,33.0711,33.0848,53400.0
2014-01-24 09:45:00,48.5,48.59,48.46,48.57,67800.0,33.0711,33.1325,33.0439,33.1189,67800.0
2014-01-24 09:50:00,48.57,48.66,48.56,48.65,103100.0,33.1189,33.1802,33.1121,33.1734,103100.0
2014-01-24 09:55:00,48.65,48.74,48.63,48.68,50500.0,33.1734,33.2348,33.1598,33.1939,50500.0
2014-01-24 10:00:00,48.66,48.8,48.62,48.78,37500.0,33.1802,33.2757,33.153,33.2621,37500.0
2014-01-24 10:05:00,48.79,48.91,48.79,48.88,54400.0,33.2689,33.3507,33.2689,33.3303,54400.0
2014-01-24 10:10:00,48.88,48.94,48.82,48.94,51500.0,33.3303,33.3712,33.2893,33.3712,51500.0
2014-01-24 10:15:00,48.94,48.95,48.85,48.91,59500.0,33.3712,33.378,33.3098,33.3507,59500.0
2014-01-24 10:20:00,48.9,48.99,48.9,48.95,34100.0,33.3439,33.4053,33.3439,33.378,34100.0
2014-01-24 10:25:00,48.95,48.97,48.84,48.89,23400.0,33.378,33.3916,33.303,33.3371,23400.0
2014-01-24 10:30:00,48.89,48.89,48.79,48.8,50100.0,33.3371,33.3371,33.2689,33.2757,50100.0
2014-01-24 10:35:00,48.8,48.87,48.78,48.81,16300.0,33.2757,33.3234,33.2621,33.2825,16300.0
2014-01-24 10:40:00,48.81,48.83,48.76,48.78,25000.0,33.2825,33.2962,33.2484,33.2621,25000.0
2014-01-24 10:45:00,48.78,48.84,48.75,48.83,33700.0,33.2621,33.303,33.2416,33.2962,33700.0
2014-01-24 10:50:00,48.83,48.87,48.82,48.86,15300.0,33.2962,33.3234,33.2893,33.3166,15300.0
2014-01-24 10:55:00,48.86,48.89,48.8,48.89,26200.0,33.3166,33.3371,33.2757,33.3371,26200.0
2014-01-24 11:00:00,48.89,48.95,48.87,48.93,38900.0,33.3371,33.378,33.3234,33.3644,38900.0
2014-01-24 11:05:00,48.93,48.98,48.92,48.95,57800.0,33.3644,33.3984,33.3575,33.378,57800.0
2014-01-24 11:10:00,48.94,49.0,48.91,49.0,86800.0,33.3712,33.4121,33.3507,33.4121,86800.0
2014-01-24 11:15:00,49.0,49.05,48.97,48.97,85100.0,33.4121,33.4462,33.3916,33.3916,85100.0
2014-01-24 11:20:00,48.96,48.96,48.89,48.94,24000.0,33.3848,33.3848,33.3371,33.3712,24000.0
2014-01-24 11:25:00,48.94,48.94,48.84,48.84,30000.0,33.3712,33.3712,33.303,33.303,30000.0
2014-01-24 11:30:00,48.85,48.91,48.84,48.86,29700.0,33.3098,33.3507,33.303,33.3166,29700.0
2014-01-24 11:35:00,48.85,48.88,48.84,48.87,27000.0,33.3098,33.3303,33.303,33.3234,27000.0
2014-01-24 11:40:00,48.86,48.91,48.86,48.9,36900.0,33.3166,33.3507,33.3166,33.3439,36900.0
2014-01-24 11:45:00,48.9,48.93,48.89,48.93,27100.0,33.3439,33.3644,33.3371,33.3644,27100.0
2014-01-24 11:50:00,48.93,48.97,48.91,48.95,19600.0,33.3644,33.3916,33.3507,33.378,19600.0
2014-01-24 11:55:00,48.95,49.04,48.94,49.03,43200.0,33.378,33.4394,33.3712,33.4325,43200.0
2014-01-24 12:00:00,49.03,49.04,48.99,48.99,37200.0,33.4325,33.4394,33.4053,33.4053,37200.0
2014-01-24 12:05:00,48.99,49.07,48.98,49.05,32300.0,33.4053,33.4598,33.3984,33.4462,32300.0
2014-01-24 12:10:00,49.06,49.11,49.04,49.1,44600.0,33.453,33.4871,33.4394,33.4803,44600.0
2014-01-24 12:15:00,49.1,49.11,49.05,49.05,34700.0,33.4803,33.4871,33.4462,33.4462,34700.0
2014-01-24 12:20:00,49.04,49.09,49.04,49.06,43100.0,33.4394,33.4735,33.4394,33.453,43100.0
2014-01-24 12:25:00,49.06,49.09,49.05,49.05,27200.0,33.453,33.4735,33.4462,33.4462,27200.0
2014-01-24 12:30:00,49.05,49.07,49.04,49.06,33200.0,33.4462,33.4598,33.4394,33.453,33200.0
2014-01-24 12:35:00,49.06,49.07,48.97,48.99,37000.0,33.453,33.4598,33.3916,33.4053,37000.0
2014-01-24 12:40:00,48.99,49.0,48.9,48.91,24100.0,33.4053,33.4121,33.3439,33.3507,24100.0
2014-01-24 12:45:00,48.91,48.92,48.87,48.89,32600.0,33.3507,33.3575,33.3234,33.3371,32600.0
2014-01-24 12:50:00,48.9,48.92,48.87,48.9,33500.0,33.3439,33.3575,33.3234,33.3439,33500.0
2014-01-24 12:55:00,48.9,48.94,48.87,48.9,20500.0,33.3439,33.3712,33.3234,33.3439,20500.0
2014-01-24 13:00:00,48.9,48.9,48.84,48.84,22400.0,33.3439,33.3439,33.303,33.303,22400.0
2014-01-24 13:05:00,48.84,48.87,48.81,48.87,24900.0,33.303,33.3234,33.2825,33.3234,24900.0
2014-01-24 13:10:00,48.87,48.88,48.83,48.87,25600.0,33.3234,33.3303,33.2962,33.3234,25600.0
2014-01-24 13:15:00,48.86,48.87,48.83,48.83,25300.0,33.3166,33.3234,33.2962,33.2962,25300.0
2014-01-24 13:20:00,48.83,48.84,48.78,48.81,18600.0,33.2962,33.303,33.2621,33.2825,18600.0
2014-01-24 13:25:00,48.8,48.86,48.79,48.83,26000.0,33.2757,33.3166,33.2689,33.2962,26000.0
2014-01-24 13:30:00,48.82,48.83,48.79,48.79,20700.0,33.2893,33.2962,33.2689,33.2689,20700.0
2014-01-24 13:35:00,48.79,48.79,48.73,48.77,31200.0,33.2689,33.2689,33.228,33.2553,31200.0
2014-01-24 13:40:00,48.77,48.79,48.75,48.76,18700.0,33.2553,33.2689,33.2416,33.2484,18700.0
2014-01-24 13:45:00,48.76,48.79,48.75,48.78,20300.0,33.2484,33.2689,33.2416,33.2621,20300.0
2014-01-24 13:50:00,48.79,48.82,48.78,48.81,18200.0,33.2689,33.2893,33.2621,33.2825,18200.0
2014-01-24 13:55:00,48.8,48.8,48.78,48.8,31100.0,33.2757,33.2757,33.2621,33.2757,31100.0
2014-01-24 14:00:00,48.8,48.8,48.68,48.72,50000.0,33.2757,33.2757,33.1939,33.2212,50000.0
2014-01-24 14:05:00,48.72,48.75,48.7,48.71,36500.0,33.2212,33.2416,33.2075,33.2143,36500.0
2014-01-24 14:10:00,48.72,48.73,48.66,48.66,28000.0,33.2212,33.228,33.1802,33.1802,28000.0
2014-01-24 14:15:00,48.66,48.69,48.64,48.64,22800.0,33.1802,33.2007,33.1666,33.1666,22800.0
2014-01-24 14:20:00,48.65,48.66,48.62,48.62,28700.0,33.1734,33.1802,33.153,33.153,28700.0
2014-01-24 14:25:00,48.63,48.68,48.62,48.66,25300.0,33.1598,33.1939,33.153,33.1802,25300.0
2014-01-24 14:30:00,48.66,48.75,48.65,48.71,34800.0,33.1802,33.2416,33.1734,33.2143,34800.0
2014-01-24 14:35:00,48.7,48.71,48.68,48.71,22600.0,33.2075,33.2143,33.1939,33.2143,22600.0
2014-01-24 14:40:00,48.71,48.71,48.66,48.67,26400.0,33.2143,33.2143,33.1802,33.1871,26400.0
2014-01-24 14:45:00,48.68,48.69,48.65,48.66,37300.0,33.1939,33.2007,33.1734,33.1802,37300.0
2014-01-24 14:50:00,48.65,48.67,48.63,48.63,28900.0,33.1734,33.1871,33.1598,33.1598,28900.0
2014-01-24 14:55:00,48.64,48.66,48.63,48.65,42900.0,33.1666,33.1802,33.1598,33.1734,42900.0
2014-01-24 15:00:00,48.64,48.66,48.59,48.61,39700.0,33.1666,33.1802,33.1325,33.1462,39700.0
2014-01-24 15:05:00,48.62,48.66,48.59,48.6,29000.0,33.153,33.1802,33.1325,33.1393,29000.0
2014-01-24 15:10:00,48.6,48.64,48.56,48.59,60800.0,33.1393,33.1666,33.1121,33.1325,60800.0
2014-01-24 15:15:00,48.59,48.59,48.55,48.57,48500.0,33.1325,33.1325,33.1052,33.1189,48500.0
2014-01-24 15:20:00,48.57,48.59,48.53,48.53,74200.0,33.1189,33.1325,33.0916,33.0916,74200.0
2014-01-24 15:25:00,48.54,48.55,48.51,48.51,74000.0,33.0984,33.1052,33.078,33.078,74000.0
2014-01-24 15:30:00,48.51,48.52,48.47,48.51,86400.0,33.078,33.0848,33.0507,33.078,86400.0
2014-01-24 15:35:00,48.51,48.52,48.46,48.46,47100.0,33.078,33.0848,33.0439,33.0439,47100.0
2014-01-24 15:40:00,48.47,48.49,48.43,48.43,73800.0,33.0507,33.0643,33.0234,33.0234,73800.0
2014-01-24 15:45:00,48.42,48.43,48.37,48.38,99100.0,33.0166,33.0234,32.9825,32.9893,99100.0
2014-01-24 15:50:00,48.36,48.38,48.32,48.36,188600.0,32.9757,32.9893,32.9484,32.9757,188600.0
2014-01-24 15:55:00,48.36,48.37,48.28,48.28,229000.0,32.9757,32.9825,32.9211,32.9211,229000.0
2014-01-27 09:30:00,48.34,48.45,48.28,48.34,62000.0,32.962,33.0371,32.9211,32.962,62000.0
2014-01-27 09:35:00,48.34,48.47,48.31,48.42,30400.0,32.962,33.0507,32.9416,33.0166,30400.0
2014-01-27 09:40:00,48.42,48.57,48.41,48.55,28700.0,33.0166,33.1189,33.0098,33.1052,28700.0
2014-01-27 09:45:00,48.55,48.62,48.45,48.46,32100.0,33.1052,33.153,33.0371,33.0439,32100.0
2014-01-27 09:50:00,48.46,48.53,48.43,48.52,19200.0,33.0439,33.0916,33.0234,33.0848,19200.0
2014-01-27 09:55:00,48.52,48.53,48.48,48.53,28700.0,33.0848,33.0916,33.0575,33.0916,28700.0
2014-01-27 10:00:00,48.51,48.56,48.48,48.52,24700.0,33.078,33.1121,33.0575,33.0848,24700.0
2014-01-27 10:05:00,48.5,48.51,48.45,48.48,33800.0,33.0711,33.078,33.0371,33.0575,33800.0
2014-01-27 10:10:00,48.47,48.51,48.42,48.44,45900.0,33.0507,33.078,33.0166,33.0302,45900.0
2014-01-27 10:15:00,48.44,48.48,48.4,48.4,36500.0,33.0302,33.0575,33.003,33.003,36500.0
2014-01-27 10:20:00,48.4,48.41,48.38,48.39,18200.0,33.003,33.0098,32.9893,32.9961,18200.0
2014-01-27 10:25:00,48.38,48.43,48.34,48.39,31300.0,32.9893,33.0234,32.962,32.9961,31300.0
2014-01-27 10:30:00,48.4,48.44,48.39,48.4,23100.0,33.003,33.0302,32.9961,33.003,23100.0
2014-01-27 10:35:00,48.4,48.51,48.4,48.5,51400.0,33.003,33.078,33.003,33.0711,51400.0
2014-01-27 10:40:00,48.49,48.58,48.46,48.55,27900.0,33.0643,33.1257,33.0439,33.1052,27900.0
2014-01-27 10:45:00,48.54,48.55,48.51,48.53,7700.0,33.0984,33.1052,33.078,33.0916,7700.0
2014-01-27 10:50:00,48.52,48.52,48.44,48.49,22000.0,33.0848,33.0848,33.0302,33.0643,22000.0
2014-01-27 10:55:00,48.48,48.55,48.44,48.45,16300.0,33.0575,33.1052,33.0302,33.0371,16300.0
2014-01-27 11:00:00,48.45,48.53,48.45,48.48,15700.0,33.0371,33.0916,33.0371,33.0575,15700.0
2014-01-27 11:05:00,48.49,48.55,48.49,48.53,23900.0,33.0643,33.1052,33.0643,33.0916,23900.0
2014-01-27 11:10:00,48.53,48.53,48.47,48.5,27600.0,33.0916,33.0916,33.0507,33.0711,27600.0
2014-01-27 11:15:00,48.51,48.58,48.51,48.55,32000.0,33.078,33.1257,33.078,33.1052,32000.0
2014-01-27 11:20:00,48.55,48.6,48.52,48.58,26800.0,33.1052,33.1393,33.0848,33.1257,26800.0
2014-01-27 11:25:00,48.58,48.59,48.51,48.52,26100.0,33.1257,33.1325,33.078,33.0848,26100.0
2014-01-27 11:30:00,48.52,48.54,48.45,48.47,32400.0,33.0848,33.0984,33.0371,33.0507,32400.0
2014-01-27 11:35:00,48.48,48.48,48.42,48.45,35900.0,33.0575,33.0575,33.0166,33.0371,35900.0
2014-01-27 11:40:00,48.45,48.49,48.45,48.47,35300.0,33.0371,33.0643,33.0371,33.0507,35300.0
2014-01-27 11:45:00,48.47,48.47,48.44,48.45,21500.0,33.0507,33.0507,33.0302,33.0371,21500.0
2014-01-27 11:50:00,48.45,48.46,48.42,48.45,18200.0,33.0371,33.0439,33.0166,33.0371,18200.0
2014-01-27 11:55:00,48.44,48.46,48.43,48.45,18600.0,33.0302,33.0439,33.0234,33.0371,18600.0
2014-01-27 12:00:00,48.45,48.45,48.4,48.45,28400.0,33.0371,33.0371,33.003,33.0371,28400.0
2014-01-27 12:05:00,48.46,48.46,48.41,48.44,34400.0,33.0439,33.0439,33.0098,33.0302,34400.0
2014-01-27 12:10:00,48.44,48.46,48.41,48.46,27900.0,33.0302,33.0439,33.0098,33.0439,27900.0
2014-01-27 12:15:00,48.45,48.46,48.42,48.42,23200.0,33.0371,33.0439,33.0166,33.0166,23200.0
2014-01-27 12:20:00,48.42,48.42,48.36,48.39,24200.0,33.0166,33.0166,32.9757,32.9961,24200.0
2014-01-27 12:25:00,48.37,48.43,48.37,48.4,22400.0,32.9825,33.0234,32.9825,33.003,22400.0
2014-01-27 12:30:00,48.4,48.43,48.37,48.4,20200.0,33.003,33.0234,32.9825,33.003,20200.0
2014-01-27 12:35:00,48.41,48.46,48.39,48.46,21100.0,33.0098,33.0439,32.9961,33.0439,21100.0
2014-01-27 12:40:00,48.46,48.48,48.44,48.44,22300.0,33.0439,33.0575,33.0302,33.0302,22300.0
2014-01-27 12:45:00,48.44,48.47,48.41,48.45,19500.0,33.0302,33.0507,33.0098,33.0371,19500.0
2014-01-27 12:50:00,48.45,48.46,48.43,48.44,16600.0,33.0371,33.0439,33.0234,33.0302,16600.0
2014-01-27 12:55:00,48.44,48.44,48.34,48.34,27300.0,33.0302,33.0302,32.962,32.962,27300.0
2014-01-27 13:00:00,48.34,48.4,48.33,48.38,28300.0,32.962,33.003,32.9552,32.9893,28300.0
2014-01-27 13:05:00,48.38,48.46,48.38,48.43,18000.0,32.9893,33.0439,32.9893,33.0234,18000.0
2014-01-27 13:10:00,48.44,48.45,48.38,48.38,26500.0,33.0302,33.0371,32.9893,32.9893,26500.0
2014-01-27 13:15:00,48.39,48.45,48.38,48.42,18400.0,32.9961,33.0371,32.9893,33.0166,18400.0
2014-01-27 13:20:00,48.43,48.44,48.38,48.4,12200.0,33.0234,33.0302,32.9893,33.003,12200.0
2014-01-27 13:25:00,48.4,48.43,48.39,48.41,12900.0,33.003,33.0234,32.9961,33.0098,12900.0
2014-01-27 13:30:00,48.42,48.42,48.37,48.37,20000.0,33.0166,33.0166,32.9825,32.9825,20000.0
2014-01-27 13:35:00,48.38,48.42,48.37,48.42,24300.0,32.9893,33.0166,32.9825,33.0166,24300.0
2014-01-27 13:40:00,48.41,48.55,48.4,48.54,35600.0,33.0098,33.1052,33.003,33.0984,35600.0
2014-01-27 13:45:00,48.54,48.59,48.52,48.55,25500.0,33.0984,33.1325,33.0848,33.1052,25500.0
2014-01-27 13:50:00,48.55,48.55,48.5,48.52,20300.0,33.1052,33.1052,33.0711,33.0848,20300.0
2014-01-27 13:55:00,48.52,48.53,48.48,48.49,24500.0,33.0848,33.0916,33.0575,33.0643,24500.0
2014-01-27 14:00:00,48.5,48.56,48.5,48.53,29100.0,33.0711,33.1121,33.0711,33.0916,29100.0
2014-01-27 14:05:00,48.53,48.53,48.5,48.51,28300.0,33.0916,33.0916,33.0711,33.078,28300.0
2014-01-27 14:10:00,48.51,48.57,48.51,48.55,21600.0,33.078,33.1189,33.078,33.1052,21600.0
2014-01-27 14:15:00,48.56,48.6,48.55,48.55,29900.0,33.1121,33.1393,33.1052,33.1052,29900.0
2014-01-27 14:20:00,48.54,48.58,48.54,48.55,24600.0,33.0984,33.1257,33.0984,33.1052,24600.0
2014-01-27 14:25:00,48.56,48.62,48.55,48.61,41100.0,33.1121,33.153,33.1052,33.1462,41100.0
2014-01-27 14:30:00,48.61,48.62,48.57,48.62,28800.0,33.1462,33.153,33.1189,33.153,28800.0
2014-01-27 14:35:00,48.61,48.68,48.61,48.68,42400.0,33.1462,33.1939,33.1462,33.1939,42400.0
2014-01-27 14:40:00,48.68,48.68,48.66,48.68,27400.0,33.1939,33.1939,33.1802,33.1939,27400.0
2014-01-27 14:45:00,48.67,48.7,48.67,48.7,34900.0,33.1871,33.2075,33.1871,33.2075,34900.0
2014-01-27 14:50:00,48.7,48.75,48.69,48.74,47100.0,33.2075,33.2416,33.2007,33.2348,47100.0
2014-01-27 14:55:00,48.75,48.78,48.74,48.77,30800.0,33.2416,33.2621,33.2348,33.2553,30800.0
2014-01-27 15:00:00,48.76,48.77,48.73,48.74,35900.0,33.2484,33.2553,33.228,33.2348,35900.0
2014-01-27 15:05:00,48.73,48.76,48.71,48.74,39700.0,33.228,33.2484,33.2143,33.2348,39700.0
2014-01-27 15:10:00,48.74,48.79,48.73,48.78,29200.0,33.2348,33.2689,33.228,33.2621,29200.0
2014-01-27 15:15:00,48.78,48.78,48.7,48.7,41400.0,33.2621,33.2621,33.2075,33.2075,41400.0
2014-01-27 15:20:00,48.7,48.72,48.69,48.69,50400.0,33.2075,33.2212,33.2007,33.2007,50400.0
2014-01-27 15:25:00,48.69,48.72,48.68,48.68,59500.0,33.2007,33.2212,33.1939,33.1939,59500.0
2014-01-27 15:30:00,48.68,48.74,48.65,48.66,55100.0,33.1939,33.2348,33.1734,33.1802,55100.0
2014-01-27 15:35:00,48.66,48.72,48.65,48.72,37200.0,33.1802,33.2212,33.1734,33.2212,37200.0
2014-01-27 15:40:00,48.72,48.73,48.65,48.67,55000.0,33.2212,33.228,33.1734,33.1871,55000.0
2014-01-27 15:45:00,48.66,48.66,48.63,48.64,105600.0,33.1802,33.1802,33.1598,33.1666,105600.0
2014-01-27 15:50:00,48.64,48.68,48.57,48.57,60100.0,33.1666,33.1939,33.1189,33.1189,60100.0
2014-01-27 15:55:00,48.57,48.61,48.51,48.53,291600.0,33.1189,33.1462,33.078,33.0916,291600.0
2014-01-28 09:30:00,48.53,48.67,48.5,48.66,72300.0,33.0916,33.1871,33.0711,33.1802,72300.0
2014-01-28 09:35:00,48.66,48.69,48.59,48.61,29000.0,33.1802,33.2007,33.1325,33.1462,29000.0
2014-01-28 09:40:00,48.61,48.66,48.56,48.66,38500.0,33.1462,33.1802,33.1121,33.1802,38500.0
2014-01-28 09:45:00,48.66,48.69,48.61,48.63,31300.0,33.1802,33.2007,33.1462,33.1598,31300.0
2014-01-28 09:50:00,48.63,48.69,48.55,48.68,24600.0,33.1598,33.2007,33.1052,33.1939,24600.0
2014-01-28 09:55:00,48.7,48.78,48.69,48.78,17700.0,33.2075,33.2621,33.2007,33.2621,17700.0
2014-01-28 10:00:00,48.78,48.87,48.78,48.87,20700.0,33.2621,33.3234,33.2621,33.3234,20700.0
2014-01-28 10:05:00,48.88,48.89,48.81,48.85,69600.0,33.3303,33.3371,33.2825,33.3098,69600.0
2014-01-28 10:10:00,48.85,48.91,48.83,48.83,30300.0,33.3098,33.3507,33.2962,33.2962,30300.0
2014-01-28 10:15:00,48.84,48.85,48.81,48.85,23000.0,33.303,33.3098,33.2825,33.3098,23000.0
2014-01-28 10:20:00,48.86,48.9,48.84,48.84,30500.0,33.3166,33.3439,33.303,33.303,30500.0
2014-01-28 10:25:00,48.84,48.85,48.77,48.83,50300.0,33.303,33.3098,33.2553,33.2962,50300.0
2014-01-28 10:30:00,48.82,48.83,48.79,48.8,27700.0,33.2893,33.2962,33.2689,33.2757,27700.0
2014-01-28 10:35:00,48.81,48.86,48.8,48.85,17900.0,33.2825,33.3166,33.2757,33.3098,17900.0
2014-01-28 10:40:00,48.85,48.85,48.79,48.8,24300.0,33.3098,33.3098,33.2689,33.2757,24300.0
2014-01-28 10:45:00,48.8,48.84,48.8,48.84,28900.0,33.2757,33.303,33.2757,33.303,28900.0
2014-01-28 10:50:00,48.84,48.84,48.78,48.79,40200.0,33.303,33.303,33.2621,33.2689,40200.0
2014-01-28 10:55:00,48.8,48.83,48.79,48.81,23900.0,33.2757,33.2962,33.2689,33.2825,23900.0
2014-01-28 11:00:00,48.81,48.83,48.8,48.81,37400.0,33.2825,33.2962,33.2757,33.2825,37400.0
2014-01-28 11:05:00,48.8,48.82,48.77,48.77,19800.0,33.2757,33.2893,33.2553,33.2553,19800.0
2014-01-28 11:10:00,48.77,48.81,48.77,48.78,19200.0,33.2553,33.2825,33.2553,33.2621,19200.0
2014-01-28 11:15:00,48.77,48.78,48.72,48.73,24700.0,33.2553,33.2621,33.2212,33.228,24700.0
2014-01-28 11:20:00,48.73,48.77,48.69,48.71,25600.0,33.228,33.2553,33.2007,33.2143,25600.0
2014-01-28 11:25:00,48.71,48.72,48.68,48.7,21600.0,33.2143,33.2212,33.1939,33.2075,21600.0
2014-01-28 11:30:00,48.7,48.7,48.67,48.67,24400.0,33.2075,33.2075,33.1871,33.1871,24400.0
2014-01-28 11:35:00,48.68,48.68,48.59,48.63,34200.0,33.1939,33.1939,33.1325,33.1598,34200.0
2014-01-28 11:40:00,48.63,48.67,48.61,48.67,24200.0,33.1598,33.1871,33.1462,33.1871,24200.0
2014-01-28 11:45:00,48.66,48.67,48.6,48.61,28100.0,33.1802,33.1871,33.1393,33.1462,28100.0
2014-01-28 11:50:00,48.62,48.67,48.62,48.66,21800.0,33.153,33.1871,33.153,33.1802,21800.0
2014-01-28 11:55:00,48.67,48.71,48.66,48.69,21500.0,33.1871,33.2143,33.1802,33.2007,21500.0
2014-01-28 12:00:00,48.7,48.76,48.69,48.74,17900.0,33.2075,33.2484,33.2007,33.2348,17900.0
2014-01-28 12:05:00,48.74,48.82,48.74,48.81,15700.0,33.2348,33.2893,33.2348,33.2825,15700.0
2014-01-28 12:10:00,48.82,48.87,48.82,48.87,24100.0,33.2893,33.3234,33.2893,33.3234,24100.0
2014-01-28 12:15:00,48.87,48.95,48.87,48.92,35500.0,33.3234,33.378,33.3234,33.3575,35500.0
2014-01-28 12:20:00,48.93,48.98,48.92,48.97,38300.0,33.3644,33.3984,33.3575,33.3916,38300.0
2014-01-28 12:25:00,48.97,49.0,48.97,48.99,22600.0,33.3916,33.4121,33.3916,33.4053,22600.0
2014-01-28 12:30:00,49.0,49.12,49.0,49.1,98300.0,33.4121,33.4939,33.4121,33.4803,98300.0
2014-01-28 12:35:00,49.09,49.13,49.09,49.11,27500.0,33.4735,33.5007,33.4735,33.4871,27500.0
2014-01-28 12:40:00,49.11,49.13,49.05,49.06,36400.0,33.4871,33.5007,33.4462,33.453,36400.0
2014-01-28 12:45:00,49.06,49.07,49.0,49.0,36100.0,33.453,33.4598,33.4121,33.4121,36100.0
2014-01-28 12:50:00,49.0,49.02,48.98,48.98,26500.0,33.4121,33.4257,33.3984,33.3984,26500.0
2014-01-28 12:55:00,48.99,49.0,48.95,48.97,24400.0,33.4053,33.4121,33.378,33.3916,24400.0
2014-01-28 13:00:00,48.98,49.01,48.98,49.01,16700.0,33.3984,33.4189,33.3984,33.4189,16700.0
2014-01-28 13:05:00,49.0,49.01,48.97,49.0,18700.0,33.4121,33.4189,33.3916,33.4121,18700.0
2014-01-28 13:10:00,49.01,49.06,49.01,49.06,18100.0,33.4189,33.453,33.4189,33.453,18100.0
2014-01-28 13:15:00,49.05,49.06,49.02,49.02,30700.0,33.4462,33.453,33.4257,33.4257,30700.0
2014-01-28 13:20:00,49.02,49.06,49.02,49.04,24600.0,33.4257,33.453,33.4257,33.4394,24600.0
2014-01-28 13:25:00,49.04,49.07,49.03,49.03,23600.0,33.4394,33.4598,33.4325,33.4325,23600.0
2014-01-28 13:30:00,49.02,49.04,49.0,49.01,29000.0,33.4257,33.4394,33.4121,33.4189,29000.0
2014-01-28 13:35:00,49.01,49.01,48.98,48.99,43000.0,33.4189,33.4189,33.3984,33.4053,43000.0
2014-01-28 13:40:00,48.99,49.01,48.98,49.01,50600.0,33.4053,33.4189,33.3984,33.4189,50600.0
2014-01-28 13:45:00,49.01,49.02,49.0,49.0,34500.0,33.4189,33.4257,33.4121,33.4121,34500.0
2014-01-28 13:50:00,49.0,49.02,48.98,49.0,35400.0,33.4121,33.4257,33.3984,33.4121,35400.0
2014-01-28 13:55:00,48.99,49.0,48.96,48.97,25300.0,33.4053,33.4121,33.3848,33.3916,25300.0
2014-01-28 14:00:00,48.96,49.0,48.94,48.94,27100.0,33.3848,33.4121,33.3712,33.3712,27100.0
2014-01-28 14:05:00,48.94,49.0,48.94,48.98,42700.0,33.3712,33.4121,33.3712,33.3984,42700.0
2014-01-28 14:10:00,48.99,48.99,48.97,48.98,28200.0,33.4053,33.4053,33.3916,33.3984,28200.0
2014-01-28 14:15:00,48.99,49.01,48.98,49.01,27500.0,33.4053,33.4189,33.3984,33.4189,27500.0
2014-01-28 14:20:00,49.0,49.05,49.0,49.05,11900.0,33.4121,33.4462,33.4121,33.4462,11900.0
2014-01-28 14:25:00,49.05,49.07,49.04,49.06,37900.0,33.4462,33.4598,33.4394,33.453,37900.0
2014-01-28 14:30:00,49.06,49.07,49.04,49.06,32400.0,33.453,33.4598,33.4394,33.453,32400.0
2014-01-28 14:35:00,49.05,49.08,49.05,49.08,25400.0,33.4462,33.4666,33.4462,33.4666,25400.0
2014-01-28 14:40:00,49.08,49.09,49.06,49.07,54900.0,33.4666,33.4735,33.453,33.4598,54900.0
2014-01-28 14:45:00,49.07,49.07,49.02,49.03,22100.0,33.4598,33.4598,33.4257,33.4325,22100.0
2014-01-28 14:50:00,49.03,49.04,49.02,49.02,17500.0,33.4325,33.4394,33.4257,33.4257,17500.0
2014-01-28 14:55:00,49.02,49.03,49.0,49.03,22200.0,33.4257,33.4325,33.4121,33.4325,22200.0
2014-01-28 15:00:00,49.04,49.05,48.99,49.0,20500.0,33.4394,33.4462,33.4053,33.4121,20500.0
2014-01-28 15:05:00,49.0,49.01,48.98,48.99,21100.0,33.4121,33.4189,33.3984,33.4053,21100.0
2014-01-28 15:10:00,49.0,49.06,48.99,49.05,44600.0,33.4121,33.453,33.4053,33.4462,44600.0
2014-01-28 15:15:00,49.06,49.06,49.02,49.02,26200.0,33.453,33.453,33.4257,33.4257,26200.0
2014-01-28 15:20:00,49.02,49.05,49.01,49.01,42100.0,33.4257,33.4462,33.4189,33.4189,42100.0
2014-01-28 15:25:00,49.01,49.02,49.0,49.0,31300.0,33.4189,33.4257,33.4121,33.4121,31300.0
2014-01-28 15:30:00,49.01,49.04,48.99,49.01,48300.0,33.4189,33.4394,33.4053,33.4189,48300.0
2014-01-28 15:35:00,49.01,49.03,49.01,49.03,44200.0,33.4189,33.4325,33.4189,33.4325,44200.0
2014-01-28 15:40:00,49.02,49.02,49.0,49.0,33900.0,33.4257,33.4257,33.4121,33.4121,33900.0
2014-01-28 15:45:00,49.0,49.02,48.98,49.0,66500.0,33.4121,33.4257,33.3984,33.4121,66500.0
2014-01-28 15:50:00,49.0,49.01,48.95,48.95,62300.0,33.4121,33.4189,33.378,33.378,62300.0
2014-01-28 15:55:00,48.95,49.0,48.95,48.97,136700.0,33.378,33.4121,33.378,33.3916,136700.0
2014-01-29 09:30:00,48.73,48.73,48.45,48.52,121500.0,33.228,33.228,33.0371,33.0848,121500.0
2014-01-29 09:35:00,48.52,48.56,48.31,48.37,80400.0,33.0848,33.1121,32.9416,32.9825,80400.0
2014-01-29 09:40:00,48.36,48.36,48.25,48.29,68000.0,32.9757,32.9757,32.9007,32.9279,68000.0
2014-01-29 09:45:00,48.28,48.29,48.08,48.14,87300.0,32.9211,32.9279,32.7848,32.8257,87300.0
2014-01-29 09:50:00,48.12,48.23,48.07,48.18,67100.0,32.812,32.887,32.7779,32.8529,67100.0
2014-01-29 09:55:00,48.17,48.18,48.06,48.1,56700.0,32.8461,32.8529,32.7711,32.7984,56700.0
2014-01-29 10:00:00,48.11,48.32,48.11,48.24,36000.0,32.8052,32.9484,32.8052,32.8939,36000.0
2014-01-29 10:05:00,48.24,48.3,48.22,48.23,29100.0,32.8939,32.9348,32.8802,32.887,29100.0
2014-01-29 10:10:00,48.23,48.25,48.14,48.21,63500.0,32.887,32.9007,32.8257,32.8734,63500.0
2014-01-29 10:15:00,48.18,48.25,48.18,48.23,29900.0,32.8529,32.9007,32.8529,32.887,29900.0
2014-01-29 10:20:00,48.25,48.3,48.21,48.3,51700.0,32.9007,32.9348,32.8734,32.9348,51700.0
2014-01-29 10:25:00,48.29,48.29,48.22,48.27,73400.0,32.9279,32.9279,32.8802,32.9143,73400.0
2014-01-29 10:30:00,48.26,48.31,48.26,48.31,38700.0,32.9075,32.9416,32.9075,32.9416,38700.0
2014-01-29 10:35:00,48.29,48.29,48.18,48.25,73500.0,32.9279,32.9279,32.8529,32.9007,73500.0
2014-01-29 10:40:00,48.25,48.26,48.19,48.25,27700.0,32.9007,32.9075,32.8598,32.9007,27700.0
2014-01-29 10:45:00,48.25,48.25,48.16,48.18,42000.0,32.9007,32.9007,32.8393,32.8529,42000.0
2014-01-29 10:50:00,48.18,48.22,48.17,48.22,37800.0,32.8529,32.8802,32.8461,32.8802,37800.0
2014-01-29 10:55:00,48.22,48.25,48.2,48.23,52300.0,32.8802,32.9007,32.8666,32.887,52300.0
2014-01-29 11:00:00,48.24,48.28,48.22,48.23,37200.0,32.8939,32.9211,32.8802,32.887,37200.0
2014-01-29 11:05:00,48.23,48.26,48.18,48.2,53200.0,32.887,32.9075,32.8529,32.8666,53200.0
2014-01-29 11:10:00,48.2,48.23,48.19,48.23,34200.0,32.8666,32.887,32.8598,32.887,34200.0
2014-01-29 11:15:00,48.24,48.26,48.16,48.2,34900.0,32.8939,32.9075,32.8393,32.8666,34900.0
2014-01-29 11:20:00,48.21,48.22,48.14,48.18,20200.0,32.8734,32.8802,32.8257,32.8529,20200.0
2014-01-29 11:25:00,48.18,48.21,48.16,48.16,24800.0,32.8529,32.8734,32.8393,32.8393,24800.0
2014-01-29 11:30:00,48.16,48.19,48.15,48.16,18800.0,32.8393,32.8598,32.8325,32.8393,18800.0
2014-01-29 11:35:00,48.16,48.18,48.12,48.13,38600.0,32.8393,32.8529,32.812,32.8188,38600.0
2014-01-29 11:40:00,48.12,48.16,48.11,48.12,34700.0,32.812,32.8393,32.8052,32.812,34700.0
2014-01-29 11:45:00,48.13,48.19,48.13,48.15,30900.0,32.8188,32.8598,32.8188,32.8325,30900.0
2014-01-29 11:50:00,48.14,48.15,48.09,48.12,49200.0,32.8257,32.8325,32.7916,32.812,49200.0
2014-01-29 11:55:00,48.13,48.13,48.1,48.1,25400.0,32.8188,32.8188,32.7984,32.7984,25400.0
2014-01-29 12:00:00,48.1,48.15,48.09,48.15,23400.0,32.7984,32.8325,32.7916,32.8325,23400.0
2014-01-29 12:05:00,48.15,48.16,48.06,48.08,36700.0,32.8325,32.8393,32.7711,32.7848,36700.0
2014-01-29 12:10:00,48.08,48.09,48.05,48.06,29900.0,32.7848,32.7916,32.7643,32.7711,29900.0
2014-01-29 12:15:00,48.07,48.13,48.07,48.12,25700.0,32.7779,32.8188,32.7779,32.812,25700.0
2014-01-29 12:20:00,48.12,48.16,48.11,48.12,24800.0,32.812,32.8393,32.8052,32.812,24800.0
2014-01-29 12:25:00,48.12,48.12,48.06,48.06,17800.0,32.812,32.812,32.7711,32.7711,17800.0
2014-01-29 12:30:00,48.07,48.11,48.07,48.09,24300.0,32.7779,32.8052,32.7779,32.7916,24300.0
2014-01-29 12:35:00,48.09,48.13,48.05,48.1,40900.0,32.7916,32.8188,32.7643,32.7984,40900.0
2014-01-29 12:40:00,48.1,48.13,48.07,48.11,25400.0,32.7984,32.8188,32.7779,32.8052,25400.0
2014-01-29 12:45:00,48.11,48.16,48.11,48.14,15800.0,32.8052,32.8393,32.8052,32.8257,15800.0
2014-01-29 12:50:00,48.14,48.17,48.11,48.11,21400.0,32.8257,32.8461,32.8052,32.8052,21400.0
2014-01-29 12:55:00,48.12,48.13,48.09,48.1,29600.0,32.812,32.8188,32.7916,32.7984,29600.0
2014-01-29 13:00:00,48.09,48.1,48.06,48.07,30200.0,32.7916,32.7984,32.7711,32.7779,30200.0
2014-01-29 13:05:00,48.08,48.1,48.04,48.1,37000.0,32.7848,32.7984,32.7575,32.7984,37000.0
2014-01-29 13:10:00,48.1,48.11,48.03,48.1,79300.0,32.7984,32.8052,32.7507,32.7984,79300.0
2014-01-29 13:15:00,48.1,48.11,48.05,48.07,48000.0,32.7984,32.8052,32.7643,32.7779,48000.0
2014-01-29 13:20:00,48.07,48.1,48.04,48.04,65000.0,32.7779,32.7984,32.7575,32.7575,65000.0
2014-01-29 13:25:00,48.05,48.08,48.02,48.05,20600.0,32.7643,32.7848,32.7438,32.7643,20600.0
2014-01-29 13:30:00,48.05,48.09,48.03,48.08,108800.0,32.7643,32.7916,32.7507,32.7848,108800.0
2014-01-29 13:35:00,48.08,48.1,48.07,48.08,21400.0,32.7848,32.7984,32.7779,32.7848,21400.0
2014-01-29 13:40:00,48.07,48.1,48.06,48.06,29000.0,32.7779,32.7984,32.7711,32.7711,29000.0
2014-01-29 13:45:00,48.07,48.07,48.04,48.07,41000.0,32.7779,32.7779,32.7575,32.7779,41000.0
2014-01-29 13:50:00,48.07,48.07,48.04,48.05,22600.0,32.7779,32.7779,32.7575,32.7643,22600.0
2014-01-29 13:55:00,48.05,48.07,48.01,48.02,44800.0,32.7643,32.7779,32.737,32.7438,44800.0
2014-01-29 14:00:00,48.01,48.13,47.9,48.03,142000.0,32.737,32.8188,32.662,32.7507,142000.0
2014-01-29 14:05:00,48.03,48.08,47.9,48.0,88400.0,32.7507,32.7848,32.662,32.7302,88400.0
2014-01-29 14:10:00,48.01,48.07,47.93,48.02,67200.0,32.737,32.7779,32.6825,32.7438,67200.0
2014-01-29 14:15:00,48.03,48.04,47.87,47.97,105100.0,32.7507,32.7575,32.6416,32.7097,105100.0
2014-01-29 14:20:00,47.96,48.01,47.92,48.01,75100.0,32.7029,32.737,32.6757,32.737,75100.0
2014-01-29 14:25:00,48.01,48.12,47.98,48.09,55200.0,32.737,32.812,32.7166,32.7916,55200.0
2014-01-29 14:30:00,48.09,48.12,48.02,48.09,62200.0,32.7916,32.812,32.7438,32.7916,62200.0
2014-01-29 14:35:00,48.1,48.1,47.98,48.03,67300.0,32.7984,32.7984,32.7166,32.7507,67300.0
2014-01-29 14:40:00,48.04,48.07,47.97,47.98,89800.0,32.7575,32.7779,32.7097,32.7166,89800.0
2014-01-29 14:45:00,47.98,47.99,47.93,47.94,64500.0,32.7166,32.7234,32.6825,32.6893,64500.0
2014-01-29 14:50:00,47.94,48.0,47.93,47.95,62200.0,32.6893,32.7302,32.6825,32.6961,62200.0
2014-01-29 14:55:00,47.95,47.98,47.91,47.93,92200.0,32.6961,32.7166,32.6688,32.6825,92200.0
2014-01-29 15:00:00,47.92,47.98,47.9,47.98,67100.0,32.6757,32.7166,32.662,32.7166,67100.0
2014-01-29 15:05:00,47.98,47.99,47.93,47.98,71700.0,32.7166,32.7234,32.6825,32.7166,71700.0
2014-01-29 15:10:00,47.98,47.99,47.89,47.94,105800.0,32.7166,32.7234,32.6552,32.6893,105800.0
2014-01-29 15:15:00,47.94,47.98,47.85,47.85,67700.0,32.6893,32.7166,32.6279,32.6279,67700.0
2014-01-29 15:20:00,47.87,47.94,47.85,47.91,64300.0,32.6416,32.6893,32.6279,32.6688,64300.0
2014-01-29 15:25:00,47.92,47.97,47.9,47.96,63200.0,32.6757,32.7097,32.662,32.7029,63200.0
2014-01-29 15:30:00,47.95,47.95,47.85,47.88,102700.0,32.6961,32.6961,32.6279,32.6484,102700.0
2014-01-29 15:35:00,47.88,47.95,47.86,47.93,76500.0,32.6484,32.6961,32.6347,32.6825,76500.0
2014-01-29 15:40:00,47.93,47.94,47.88,47.92,114700.0,32.6825,32.6893,32.6484,32.6757,114700.0
2014-01-29 15:45:00,47.91,48.0,47.9,47.97,129600.0,32.6688,32.7302,32.662,32.7097,129600.0
2014-01-29 15:50:00,47.96,48.0,47.9,47.97,187800.0,32.7029,32.7302,32.662,32.7097,187800.0
2014-01-29 15:55:00,47.96,47.97,47.9,47.94,212700.0,32.7029,32.7097,32.662,32.6893,212700.0
2014-01-30 09:30:00,48.07,48.13,47.96,48.01,70600.0,32.7779,32.8188,32.7029,32.737,70600.0
2014-01-30 09:35:00,47.98,48.34,47.98,48.16,73300.0,32.7166,32.962,32.7166,32.8393,73300.0
2014-01-30 09:40:00,48.12,48.15,48.02,48.06,22900.0,32.812,32.8325,32.7438,32.7711,22900.0
2014-01-30 09:45:00,48.05,48.06,47.96,47.96,47200.0,32.7643,32.7711,32.7029,32.7029,47200.0
2014-01-30 09:50:00,47.97,48.08,47.94,48.06,26100.0,32.7097,32.7848,32.6893,32.7711,26100.0
2014-01-30 09:55:00,48.07,48.13,48.0,48.02,20300.0,32.7779,32.8188,32.7302,32.7438,20300.0
2014-01-30 10:00:00,48.02,48.1,47.99,48.09,34100.0,32.7438,32.7984,32.7234,32.7916,34100.0
2014-01-30 10:05:00,48.08,48.08,48.03,48.03,40900.0,32.7848,32.7848,32.7507,32.7507,40900.0
2014-01-30 10:10:00,48.04,48.11,48.04,48.06,34000.0,32.7575,32.8052,32.7575,32.7711,34000.0
2014-01-30 10:15:00,48.07,48.08,48.03,48.06,28200.0,32.7779,32.7848,32.7507,32.7711,28200.0
2014-01-30 10:20:00,48.05,48.08,48.04,48.07,36400.0,32.7643,32.7848,32.7575,32.7779,36400.0
2014-01-30 10:25:00,48.08,48.14,48.08,48.1,40500.0,32.7848,32.8257,32.7848,32.7984,40500.0
2014-01-30 10:30:00,48.1,48.15,48.09,48.11,19500.0,32.7984,32.8325,32.7916,32.8052,19500.0
2014-01-30 10:35:00,48.11,48.15,48.09,48.12,24700.0,32.8052,32.8325,32.7916,32.812,24700.0
2014-01-30 10:40:00,48.12,48.19,48.11,48.18,29300.0,32.812,32.8598,32.8052,32.8529,29300.0
2014-01-30 10:45:00,48.17,48.18,48.12,48.13,22500.0,32.8461,32.8529,32.812,32.8188,22500.0
2014-01-30 10:50:00,48.13,48.21,48.12,48.21,28800.0,32.8188,32.8734,32.812,32.8734,28800.0
2014-01-30 10:55:00,48.21,48.24,48.2,48.22,24700.0,32.8734,32.8939,32.8666,32.8802,24700.0
2014-01-30 11:00:00,48.22,48.22,48.18,48.18,23500.0,32.8802,32.8802,32.8529,32.8529,23500.0
2014-01-30 11:05:00,48.18,48.18,48.14,48.17,44100.0,32.8529,32.8529,32.8257,32.8461,44100.0
2014-01-30 11:10:00,48.18,48.21,48.17,48.2,34700.0,32.8529,32.8734,32.8461,32.8666,34700.0
2014-01-30 11:15:00,48.2,48.26,48.19,48.19,22100.0,32.8666,32.9075,32.8598,32.8598,22100.0
2014-01-30 11:20:00,48.18,48.25,48.18,48.18,21100.0,32.8529,32.9007,32.8529,32.8529,21100.0
2014-01-30 11:25:00,48.18,48.2,48.16,48.16,14900.0,32.8529,32.8666,32.8393,32.8393,14900.0
2014-01-30 11:30:00,48.17,48.22,48.16,48.22,36900.0,32.8461,32.8802,32.8393,32.8802,36900.0
2014-01-30 11:35:00,48.21,48.23,48.2,48.2,15700.0,32.8734,32.887,32.8666,32.8666,15700.0
2014-01-30 11:40:00,48.2,48.26,48.2,48.24,50500.0,32.8666,32.9075,32.8666,32.8939,50500.0
2014-01-30 11:45:00,48.24,48.3,48.24,48.28,44000.0,32.8939,32.9348,32.8939,32.9211,44000.0
2014-01-30 11:50:00,48.28,48.41,48.27,48.39,86600.0,32.9211,33.0098,32.9143,32.9961,86600.0
2014-01-30 11:55:00,48.39,48.41,48.35,48.36,29200.0,32.9961,33.0098,32.9689,32.9757,29200.0
2014-01-30 12:00:00,48.36,48.36,48.3,48.32,18600.0,32.9757,32.9757,32.9348,32.9484,18600.0
2014-01-30 12:05:00,48.31,48.33,48.3,48.3,12900.0,32.9416,32.9552,32.9348,32.9348,12900.0
2014-01-30 12:10:00,48.3,48.35,48.3,48.31,18500.0,32.9348,32.9689,32.9348,32.9416,18500.0
2014-01-30 12:15:00,48.32,48.34,48.28,48.33,37700.0,32.9484,32.962,32.9211,32.9552,37700.0
2014-01-30 12:20:00,48.33,48.35,48.32,48.34,13500.0,32.9552,32.9689,32.9484,32.962,13500.0
2014-01-30 12:25:00,48.34,48.34,48.31,48.32,8400.0,32.962,32.962,32.9416,32.9484,8400.0
2014-01-30 12:30:00,48.32,48.36,48.31,48.36,10200.0,32.9484,32.9757,32.9416,32.9757,10200.0
2014-01-30 12:35:00,48.36,48.43,48.36,48.43,31300.0,32.9757,33.0234,32.9757,33.0234,31300.0
2014-01-30 12:40:00,48.43,48.44,48.43,48.43,18100.0,33.0234,33.0302,33.0234,33.0234,18100.0
2014-01-30 12:45:00,48.44,48.47,48.44,48.46,16500.0,33.0302,33.0507,33.0302,33.0439,16500.0
2014-01-30 12:50:00,48.46,48.48,48.45,48.46,15000.0,33.0439,33.0575,33.0371,33.0439,15000.0
2014-01-30 12:55:00,48.46,48.47,48.42,48.44,19300.0,33.0439,33.0507,33.0166,33.0302,19300.0
2014-01-30 13:00:00,48.44,48.44,48.42,48.43,17700.0,33.0302,33.0302,33.0166,33.0234,17700.0
2014-01-30 13:05:00,48.43,48.46,48.43,48.45,15400.0,33.0234,33.0439,33.0234,33.0371,15400.0
2014-01-30 13:10:00,48.45,48.45,48.42,48.42,10000.0,33.0371,33.0371,33.0166,33.0166,10000.0
2014-01-30 13:15:00,48.42,48.44,48.41,48.43,16200.0,33.0166,33.0302,33.0098,33.0234,16200.0
2014-01-30 13:20:00,48.44,48.45,48.42,48.44,20100.0,33.0302,33.0371,33.0166,33.0302,20100.0
2014-01-30 13:25:00,48.44,48.45,48.43,48.43,13900.0,33.0302,33.0371,33.0234,33.0234,13900.0
2014-01-30 13:30:00,48.44,48.44,48.37,48.37,22000.0,33.0302,33.0302,32.9825,32.9825,22000.0
2014-01-30 13:35:00,48.37,48.39,48.35,48.37,18000.0,32.9825,32.9961,32.9689,32.9825,18000.0
2014-01-30 13:40:00,48.37,48.37,48.32,48.32,27700.0,32.9825,32.9825,32.9484,32.9484,27700.0
2014-01-30 13:45:00,48.33,48.34,48.31,48.33,49200.0,32.9552,32.962,32.9416,32.9552,49200.0
2014-01-30 13:50:00,48.33,48.34,48.3,48.3,9000.0,32.9552,32.962,32.9348,32.9348,9000.0
2014-01-30 13:55:00,48.3,48.3,48.27,48.3,25200.0,32.9348,32.9348,32.9143,32.9348,25200.0
2014-01-30 14:00:00,48.3,48.3,48.26,48.27,17500.0,32.9348,32.9348,32.9075,32.9143,17500.0
2014-01-30 14:05:00,48.27,48.29,48.24,48.24,23900.0,32.9143,32.9279,32.8939,32.8939,23900.0
2014-01-30 14:10:00,48.24,48.25,48.22,48.24,31600.0,32.8939,32.9007,32.8802,32.8939,31600.0
2014-01-30 14:15:00,48.24,48.25,48.22,48.22,15200.0,32.8939,32.9007,32.8802,32.8802,15200.0
2014-01-30 14:20:00,48.23,48.26,48.22,48.26,12500.0,32.887,32.9075,32.8802,32.9075,12500.0
2014-01-30 14:25:00,48.26,48.29,48.26,48.29,13800.0,32.9075,32.9279,32.9075,32.9279,13800.0
2014-01-30 14:30:00,48.28,48.34,48.28,48.33,34500.0,32.9211,32.962,32.9211,32.9552,34500.0
2014-01-30 14:35:00,48.33,48.34,48.32,48.34,18100.0,32.9552,32.962,32.9484,32.962,18100.0
2014-01-30 14:40:00,48.35,48.39,48.35,48.38,27000.0,32.9689,32.9961,32.9689,32.9893,27000.0
2014-01-30 14:45:00,48.37,48.38,48.35,48.37,39500.0,32.9825,32.9893,32.9689,32.9825,39500.0
2014-01-30 14:50:00,48.36,48.41,48.36,48.38,31900.0,32.9757,33.0098,32.9757,32.9893,31900.0
2014-01-30 14:55:00,48.38,48.43,48.37,48.43,37400.0,32.9893,33.0234,32.9825,33.0234,37400.0
2014-01-30 15:00:00,48.42,48.47,48.42,48.47,62400.0,33.0166,33.0507,33.0166,33.0507,62400.0
2014-01-30 15:05:00,48.47,48.52,48.47,48.51,60900.0,33.0507,33.0848,33.0507,33.078,60900.0
2014-01-30 15:10:00,48.51,48.54,48.5,48.54,45100.0,33.078,33.0984,33.0711,33.0984,45100.0
2014-01-30 15:15:00,48.53,48.56,48.52,48.53,42300.0,33.0916,33.1121,33.0848,33.0916,42300.0
2014-01-30 15:20:00,48.52,48.54,48.49,48.54,40900.0,33.0848,33.0984,33.0643,33.0984,40900.0
2014-01-30 15:25:00,48.55,48.59,48.54,48.57,57100.0,33.1052,33.1325,33.0984,33.1189,57100.0
2014-01-30 15:30:00,48.57,48.62,48.57,48.61,96400.0,33.1189,33.153,33.1189,33.1462,96400.0
2014-01-30 15:35:00,48.61,48.61,48.59,48.59,47500.0,33.1462,33.1462,33.1325,33.1325,47500.0
2014-01-30 15:40:00,48.59,48.64,48.59,48.63,70400.0,33.1325,33.1666,33.1325,33.1598,70400.0
2014-01-30 15:45:00,48.63,48.66,48.62,48.63,181100.0,33.1598,33.1802,33.153,33.1598,181100.0
2014-01-30 15:50:00,48.62,48.63,48.55,48.57,122100.0,33.153,33.1598,33.1052,33.1189,122100.0
2014-01-30 15:55:00,48.58,48.61,48.53,48.56,155100.0,33.1257,33.1462,33.0916,33.1121,155100.0
2014-01-31 09:30:00,48.1,48.1,47.88,47.95,77800.0,32.7984,32.7984,32.6484,32.6961,77800.0
2014-01-31 09:35:00,47.95,47.98,47.78,47.96,81800.0,32.6961,32.7166,32.5802,32.7029,81800.0
2014-01-31 09:40:00,47.92,47.92,47.8,47.84,67200.0,32.6757,32.6757,32.5938,32.6211,67200.0
2014-01-31 09:45:00,47.83,47.91,47.72,47.91,50400.0,32.6143,32.6688,32.5393,32.6688,50400.0
2014-01-31 09:50:00,47.9,48.0,47.88,47.99,41300.0,32.662,32.7302,32.6484,32.7234,41300.0
2014-01-31 09:55:00,48.01,48.03,47.96,47.97,22600.0,32.737,32.7507,32.7029,32.7097,22600.0
2014-01-31 10:00:00,47.99,48.09,47.97,48.08,29700.0,32.7234,32.7916,32.7097,32.7848,29700.0
2014-01-31 10:05:00,48.08,48.2,48.08,48.18,32400.0,32.7848,32.8666,32.7848,32.8529,32400.0
2014-01-31 10:10:00,48.18,48.21,48.14,48.17,33000.0,32.8529,32.8734,32.8257,32.8461,33000.0
2014-01-31 10:15:00,48.17,48.25,48.16,48.21,48400.0,32.8461,32.9007,32.8393,32.8734,48400.0
2014-01-31 10:20:00,48.21,48.23,48.16,48.18,31100.0,32.8734,32.887,32.8393,32.8529,31100.0
2014-01-31 10:25:00,48.2,48.2,48.15,48.16,31900.0,32.8666,32.8666,32.8325,32.8393,31900.0
2014-01-31 10:30:00,48.16,48.23,48.16,48.2,32200.0,32.8393,32.887,32.8393,32.8666,32200.0
2014-01-31 10:35:00,48.2,48.23,48.18,48.23,24000.0,32.8666,32.887,32.8529,32.887,24000.0
2014-01-31 10:40:00,48.23,48.27,48.18,48.22,41000.0,32.887,32.9143,32.8529,32.8802,41000.0
2014-01-31 10:45:00,48.21,48.3,48.2,48.3,47100.0,32.8734,32.9348,32.8666,32.9348,47100.0
2014-01-31 10:50:00,48.29,48.32,48.23,48.26,60100.0,32.9279,32.9484,32.887,32.9075,60100.0
2014-01-31 10:55:00,48.25,48.26,48.22,48.25,23000.0,32.9007,32.9075,32.8802,32.9007,23000.0
2014-01-31 11:00:00,48.24,48.26,48.21,48.26,34500.0,32.8939,32.9075,32.8734,32.9075,34500.0
2014-01-31 11:05:00,48.25,48.3,48.23,48.27,50800.0,32.9007,32.9348,32.887,32.9143,50800.0
2014-01-31 11:10:00,48.27,48.27,48.22,48.23,23800.0,32.9143,32.9143,32.8802,32.887,23800.0
2014-01-31 11:15:00,48.23,48.31,48.21,48.22,34400.0,32.887,32.9416,32.8734,32.8802,34400.0
2014-01-31 11:20:00,48.22,48.27,48.2,48.26,30600.0,32.8802,32.9143,32.8666,32.9075,30600.0
2014-01-31 11:25:00,48.26,48.31,48.23,48.31,20700.0,32.9075,32.9416,32.887,32.9416,20700.0
2014-01-31 11:30:00,48.32,48.33,48.27,48.3,14400.0,32.9484,32.9552,32.9143,32.9348,14400.0
2014-01-31 11:35:00,48.29,48.3,48.24,48.25,14500.0,32.9279,32.9348,32.8939,32.9007,14500.0
2014-01-31 11:40:00,48.25,48.3,48.22,48.25,15500.0,32.9007,32.9348,32.8802,32.9007,15500.0
2014-01-31 11:45:00,48.25,48.28,48.22,48.22,20900.0,32.9007,32.9211,32.8802,32.8802,20900.0
2014-01-31 11:50:00,48.22,48.29,48.21,48.26,34900.0,32.8802,32.9279,32.8734,32.9075,34900.0
2014-01-31 11:55:00,48.25,48.34,48.25,48.33,14600.0,32.9007,32.962,32.9007,32.9552,14600.0
2014-01-31 12:00:00,48.34,48.37,48.32,48.33,17800.0,32.962,32.9825,32.9484,32.9552,17800.0
2014-01-31 12:05:00,48.32,48.36,48.29,48.34,32500.0,32.9484,32.9757,32.9279,32.962,32500.0
2014-01-31 12:10:00,48.33,48.34,48.29,48.31,25300.0,32.9552,32.962,32.9279,32.9416,25300.0
2014-01-31 12:15:00,48.3,48.31,48.28,48.3,24800.0,32.9348,32.9416,32.9211,32.9348,24800.0
2014-01-31 12:20:00,48.3,48.31,48.27,48.28,23400.0,32.9348,32.9416,32.9143,32.9211,23400.0
2014-01-31 12:25:00,48.28,48.35,48.25,48.32,47100.0,32.9211,32.9689,32.9007,32.9484,47100.0
2014-01-31 12:30:00,48.33,48.33,48.23,48.25,28000.0,32.9552,32.9552,32.887,32.9007,28000.0
2014-01-31 12:35:00,48.24,48.28,48.23,48.27,33600.0,32.8939,32.9211,32.887,32.9143,33600.0
2014-01-31 12:40:00,48.26,48.27,48.23,48.23,22000.0,32.9075,32.9143,32.887,32.887,22000.0
2014-01-31 12:45:00,48.24,48.3,48.24,48.28,45700.0,32.8939,32.9348,32.8939,32.9211,45700.0
2014-01-31 12:50:00,48.28,48.29,48.25,48.26,20100.0,32.9211,32.9279,32.9007,32.9075,20100.0
2014-01-31 12:55:00,48.26,48.28,48.2,48.2,39900.0,32.9075,32.9211,32.8666,32.8666,39900.0
2014-01-31 13:00:00,48.21,48.25,48.2,48.2,22400.0,32.8734,32.9007,32.8666,32.8666,22400.0
2014-01-31 13:05:00,48.2,48.2,48.16,48.17,24600.0,32.8666,32.8666,32.8393,32.8461,24600.0
2014-01-31 13:10:00,48.17,48.18,48.13,48.15,25100.0,32.8461,32.8529,32.8188,32.8325,25100.0
2014-01-31 13:15:00,48.15,48.16,48.12,48.12,21400.0,32.8325,32.8393,32.812,32.812,21400.0
2014-01-31 13:20:00,48.12,48.16,48.12,48.14,22400.0,32.812,32.8393,32.812,32.8257,22400.0
2014-01-31 13:25:00,48.14,48.16,48.11,48.13,17000.0,32.8257,32.8393,32.8052,32.8188,17000.0
2014-01-31 13:30:00,48.13,48.18,48.13,48.14,24200.0,32.8188,32.8529,32.8188,32.8257,24200.0
2014-01-31 13:35:00,48.14,48.17,48.14,48.15,19300.0,32.8257,32.8461,32.8257,32.8325,19300.0
2014-01-31 13:40:00,48.16,48.23,48.16,48.2,24200.0,32.8393,32.887,32.8393,32.8666,24200.0
2014-01-31 13:45:00,48.2,48.27,48.2,48.24,24300.0,32.8666,32.9143,32.8666,32.8939,24300.0
2014-01-31 13:50:00,48.24,48.27,48.22,48.26,26700.0,32.8939,32.9143,32.8802,32.9075,26700.0
2014-01-31 13:55:00,48.26,48.32,48.26,48.31,22400.0,32.9075,32.9484,32.9075,32.9416,22400.0
2014-01-31 14:00:00,48.31,48.36,48.3,48.34,27300.0,32.9416,32.9757,32.9348,32.962,27300.0
2014-01-31 14:05:00,48.33,48.33,48.31,48.32,27300.0,32.9552,32.9552,32.9416,32.9484,27300.0
2014-01-31 14:10:00,48.32,48.35,48.29,48.35,14900.0,32.9484,32.9689,32.9279,32.9689,14900.0
2014-01-31 14:15:00,48.34,48.35,48.32,48.34,25800.0,32.962,32.9689,32.9484,32.962,25800.0
2014-01-31 14:20:00,48.32,48.35,48.32,48.34,27300.0,32.9484,32.9689,32.9484,32.962,27300.0
2014-01-31 14:25:00,48.34,48.34,48.32,48.33,22800.0,32.962,32.962,32.9484,32.9552,22800.0
2014-01-31 14:30:00,48.33,48.33,48.3,48.3,33400.0,32.9552,32.9552,32.9348,32.9348,33400.0
2014-01-31 14:35:00,48.3,48.35,48.3,48.34,25700.0,32.9348,32.9689,32.9348,32.962,25700.0
2014-01-31 14:40:00,48.33,48.35,48.3,48.34,77700.0,32.9552,32.9689,32.9348,32.962,77700.0
2014-01-31 14:45:00,48.34,48.34,48.28,48.28,23700.0,32.962,32.962,32.9211,32.9211,23700.0
2014-01-31 14:50:00,48.28,48.3,48.22,48.22,47700.0,32.9211,32.9348,32.8802,32.8802,47700.0
2014-01-31 14:55:00,48.22,48.23,48.2,48.21,62500.0,32.8802,32.887,32.8666,32.8734,62500.0
2014-01-31 15:00:00,48.21,48.21,48.17,48.21,52000.0,32.8734,32.8734,32.8461,32.8734,52000.0
2014-01-31 15:05:00,48.21,48.21,48.13,48.13,61300.0,32.8734,32.8734,32.8188,32.8188,61300.0
2014-01-31 15:10:00,48.14,48.16,48.13,48.15,37200.0,32.8257,32.8393,32.8188,32.8325,37200.0
2014-01-31 15:15:00,48.15,48.18,48.1,48.11,53400.0,32.8325,32.8529,32.7984,32.8052,53400.0
2014-01-31 15:20:00,48.11,48.15,48.09,48.15,36500.0,32.8052,32.8325,32.7916,32.8325,36500.0
2014-01-31 15:25:00,48.15,48.17,48.13,48.15,23500.0,32.8325,32.8461,32.8188,32.8325,23500.0
2014-01-31 15:30:00,48.14,48.17,48.14,48.14,33000.0,32.8257,32.8461,32.8257,32.8257,33000.0
2014-01-31 15:35:00,48.14,48.15,48.08,48.09,58200.0,32.8257,32.8325,32.7848,32.7916,58200.0
2014-01-31 15:40:00,48.09,48.14,48.08,48.14,70800.0,32.7916,32.8257,32.7848,32.8257,70800.0
2014-01-31 15:45:00,48.14,48.15,48.04,48.09,114300.0,32.8257,32.8325,32.7575,32.7916,114300.0
2014-01-31 15:50:00,48.09,48.11,48.05,48.07,88500.0,32.7916,32.8052,32.7643,32.7779,88500.0
2014-01-31 15:55:00,48.06,48.08,47.96,48.01,271300.0,32.7711,32.7848,32.7029,32.737,271300.0
2014-02-03 09:30:00,48.07,48.07,47.68,47.75,160100.0,32.7779,32.7779,32.512,32.5597,160100.0
2014-02-03 09:35:00,47.75,47.75,47.55,47.57,97300.0,32.5597,32.5597,32.4234,32.437,97300.0
2014-02-03 09:40:00,47.56,47.66,47.55,47.57,59000.0,32.4302,32.4984,32.4234,32.437,59000.0
2014-02-03 09:45:00,47.57,47.57,47.46,47.49,104900.0,32.437,32.437,32.362,32.3824,104900.0
2014-02-03 09:50:00,47.48,47.51,47.39,47.39,54900.0,32.3756,32.3961,32.3143,32.3143,54900.0
2014-02-03 09:55:00,47.39,47.42,47.32,47.32,76300.0,32.3143,32.3347,32.2665,32.2665,76300.0
2014-02-03 10:00:00,47.31,47.42,47.21,47.3,116800.0,32.2597,32.3347,32.1915,32.2529,116800.0
2014-02-03 10:05:00,47.31,47.36,47.22,47.23,74600.0,32.2597,32.2938,32.1983,32.2052,74600.0
2014-02-03 10:10:00,47.22,47.24,47.13,47.16,78400.0,32.1983,32.212,32.137,32.1574,78400.0
2014-02-03 10:15:00,47.15,47.25,47.15,47.15,70700.0,32.1506,32.2188,32.1506,32.1506,70700.0
2014-02-03 10:20:00,47.15,47.26,47.15,47.24,61800.0,32.1506,32.2256,32.1506,32.212,61800.0
2014-02-03 10:25:00,47.24,47.41,47.22,47.36,73100.0,32.212,32.3279,32.1983,32.2938,73100.0
2014-02-03 10:30:00,47.36,47.46,47.35,47.43,37600.0,32.2938,32.362,32.287,32.3415,37600.0
2014-02-03 10:35:00,47.43,47.57,47.42,47.57,40400.0,32.3415,32.437,32.3347,32.437,40400.0
2014-02-03 10:40:00,47.58,47.63,47.57,47.62,56900.0,32.4438,32.4779,32.437,32.4711,56900.0
2014-02-03 10:45:00,47.62,47.64,47.58,47.59,31100.0,32.4711,32.4847,32.4438,32.4506,31100.0
2014-02-03 10:50:00,47.59,47.65,47.59,47.6,42500.0,32.4506,32.4915,32.4506,32.4575,42500.0
2014-02-03 10:55:00,47.6,47.62,47.58,47.59,32300.0,32.4575,32.4711,32.4438,32.4506,32300.0
2014-02-03 11:00:00,47.59,47.6,47.54,47.58,54400.0,32.4506,32.4575,32.4165,32.4438,54400.0
2014-02-03 11:05:00,47.57,47.6,47.55,47.58,66000.0,32.437,32.4575,32.4234,32.4438,66000.0
2014-02-03 11:10:00,47.58,47.62,47.56,47.58,34000.0,32.4438,32.4711,32.4302,32.4438,34000.0
2014-02-03 11:15:00,47.57,47.57,47.45,47.45,51100.0,32.437,32.437,32.3552,32.3552,51100.0
2014-02-03 11:20:00,47.45,47.47,47.38,47.43,41200.0,32.3552,32.3688,32.3074,32.3415,41200.0
2014-02-03 11:25:00,47.43,47.44,47.38,47.41,54300.0,32.3415,32.3484,32.3074,32.3279,54300.0
2014-02-03 11:30:00,47.4,47.45,47.38,47.43,25400.0,32.3211,32.3552,32.3074,32.3415,25400.0
2014-02-03 11:35:00,47.42,47.44,47.36,47.41,31600.0,32.3347,32.3484,32.2938,32.3279,31600.0
2014-02-03 11:40:00,47.41,47.42,47.35,47.35,33100.0,32.3279,32.3347,32.287,32.287,33100.0
2014-02-03 11:45:00,47.35,47.36,47.26,47.32,32200.0,32.287,32.2938,32.2256,32.2665,32200.0
2014-02-03 11:50:00,47.32,47.41,47.29,47.41,52500.0,32.2665,32.3279,32.2461,32.3279,52500.0
2014-02-03 11:55:00,47.41,47.42,47.31,47.34,35500.0,32.3279,32.3347,32.2597,32.2802,35500.0
2014-02-03 12:00:00,47.34,47.34,47.19,47.19,27300.0,32.2802,32.2802,32.1779,32.1779,27300.0
2014-02-03 12:05:00,47.18,47.25,47.17,47.21,46500.0,32.1711,32.2188,32.1642,32.1915,46500.0
2014-02-03 12:10:00,47.2,47.2,47.15,47.16,31800.0,32.1847,32.1847,32.1506,32.1574,31800.0
2014-02-03 12:15:00,47.16,47.17,47.12,47.15,34200.0,32.1574,32.1642,32.1302,32.1506,34200.0
2014-02-03 12:20:00,47.15,47.18,47.12,47.14,25300.0,32.1506,32.1711,32.1302,32.1438,25300.0
2014-02-03 12:25:00,47.15,47.22,47.14,47.22,49100.0,32.1506,32.1983,32.1438,32.1983,49100.0
2014-02-03 12:30:00,47.22,47.27,47.21,47.22,35500.0,32.1983,32.2324,32.1915,32.1983,35500.0
2014-02-03 12:35:00,47.22,47.22,47.15,47.15,29100.0,32.1983,32.1983,32.1506,32.1506,29100.0
2014-02-03 12:40:00,47.16,47.21,47.14,47.2,20300.0,32.1574,32.1915,32.1438,32.1847,20300.0
2014-02-03 12:45:00,47.21,47.21,47.16,47.19,26400.0,32.1915,32.1915,32.1574,32.1779,26400.0
2014-02-03 12:50:00,47.19,47.24,47.14,47.22,43900.0,32.1779,32.212,32.1438,32.1983,43900.0
2014-02-03 12:55:00,47.22,47.23,47.16,47.16,24000.0,32.1983,32.2052,32.1574,32.1574,24000.0
2014-02-03 13:00:00,47.15,47.18,47.1,47.1,34800.0,32.1506,32.1711,32.1165,32.1165,34800.0
2014-02-03 13:05:00,47.09,47.12,47.07,47.08,31600.0,32.1097,32.1302,32.0961,32.1029,31600.0
2014-02-03 13:10:00,47.08,47.12,47.04,47.1,55200.0,32.1029,32.1302,32.0756,32.1165,55200.0
2014-02-03 13:15:00,47.09,47.11,47.04,47.04,35700.0,32.1097,32.1233,32.0756,32.0756,35700.0
2014-02-03 13:20:00,47.05,47.11,47.04,47.05,45400.0,32.0824,32.1233,32.0756,32.0824,45400.0
2014-02-03 13:25:00,47.05,47.06,46.96,46.98,94700.0,32.0824,32.0892,32.0211,32.0347,94700.0
2014-02-03 13:30:00,46.98,47.01,46.95,46.99,32300.0,32.0347,32.0551,32.0142,32.0415,32300.0
2014-02-03 13:35:00,47.0,47.0,46.95,46.98,33600.0,32.0483,32.0483,32.0142,32.0347,33600.0
2014-02-03 13:40:00,46.98,47.05,46.98,47.02,37300.0,32.0347,32.0824,32.0347,32.062,37300.0
2014-02-03 13:45:00,47.01,47.03,46.93,46.96,52400.0,32.0551,32.0688,32.0006,32.0211,52400.0
2014-02-03 13:50:00,46.95,46.99,46.91,46.98,32600.0,32.0142,32.0415,31.987,32.0347,32600.0
2014-02-03 13:55:00,46.99,47.02,46.98,46.99,37100.0,32.0415,32.062,32.0347,32.0415,37100.0
2014-02-03 14:00:00,46.98,47.08,46.96,47.08,32400.0,32.0347,32.1029,32.0211,32.1029,32400.0
2014-02-03 14:05:00,47.07,47.11,47.04,47.08,35100.0,32.0961,32.1233,32.0756,32.1029,35100.0
2014-02-03 14:10:00,47.08,47.16,47.07,47.15,22500.0,32.1029,32.1574,32.0961,32.1506,22500.0
2014-02-03 14:15:00,47.16,47.18,47.12,47.14,29400.0,32.1574,32.1711,32.1302,32.1438,29400.0
2014-02-03 14:20:00,47.13,47.13,47.07,47.09,24800.0,32.137,32.137,32.0961,32.1097,24800.0
2014-02-03 14:25:00,47.09,47.1,47.02,47.05,35200.0,32.1097,32.1165,32.062,32.0824,35200.0
2014-02-03 14:30:00,47.05,47.07,46.99,46.99,32700.0,32.0824,32.0961,32.0415,32.0415,32700.0
2014-02-03 14:35:00,47.0,47.01,46.98,47.0,54100.0,32.0483,32.0551,32.0347,32.0483,54100.0
2014-02-03 14:40:00,47.0,47.01,46.96,46.98,48500.0,32.0483,32.0551,32.0211,32.0347,48500.0
2014-02-03 14:45:00,46.97,47.03,46.97,47.02,30100.0,32.0279,32.0688,32.0279,32.062,30100.0
2014-02-03 14:50:00,47.02,47.06,47.0,47.04,41200.0,32.062,32.0892,32.0483,32.0756,41200.0
2014-02-03 14:55:00,47.04,47.05,46.98,46.99,33200.0,32.0756,32.0824,32.0347,32.0415,33200.0
2014-02-03 15:00:00,46.99,47.06,46.98,47.06,21500.0,32.0415,32.0892,32.0347,32.0892,21500.0
2014-02-03 15:05:00,47.06,47.07,47.02,47.05,39900.0,32.0892,32.0961,32.062,32.0824,39900.0
2014-02-03 15:10:00,47.06,47.06,46.99,47.03,55900.0,32.0892,32.0892,32.0415,32.0688,55900.0
2014-02-03 15:15:00,47.04,47.05,47.0,47.01,42500.0,32.0756,32.0824,32.0483,32.0551,42500.0
2014-02-03 15:20:00,47.01,47.02,46.95,46.95,52200.0,32.0551,32.062,32.0142,32.0142,52200.0
2014-02-03 15:25:00,46.96,47.0,46.95,46.98,57200.0,32.0211,32.0483,32.0142,32.0347,57200.0
2014-02-03 15:30:00,46.98,46.99,46.94,46.94,45400.0,32.0347,32.0415,32.0074,32.0074,45400.0
2014-02-03 15:35:00,46.94,46.97,46.92,46.95,67400.0,32.0074,32.0279,31.9938,32.0142,67400.0
2014-02-03 15:40:00,46.95,46.96,46.89,46.9,68600.0,32.0142,32.0211,31.9733,31.9801,68600.0
2014-02-03 15:45:00,46.89,46.9,46.85,46.85,171100.0,31.9733,31.9801,31.946,31.946,171100.0
2014-02-03 15:50:00,46.86,46.88,46.83,46.88,153800.0,31.9529,31.9665,31.9324,31.9665,153800.0
2014-02-03 15:55:00,46.88,46.93,46.83,46.87,210200.0,31.9665,32.0006,31.9324,31.9597,210200.0
2014-02-04 09:30:00,46.99,47.09,46.9,46.95,63600.0,32.0415,32.1097,31.9801,32.0142,63600.0
2014-02-04 09:35:00,46.94,47.09,46.91,47.07,55200.0,32.0074,32.1097,31.987,32.0961,55200.0
2014-02-04 09:40:00,47.05,47.07,46.97,47.04,32600.0,32.0824,32.0961,32.0279,32.0756,32600.0
2014-02-04 09:45:00,47.05,47.05,46.93,46.94,70300.0,32.0824,32.0824,32.0006,32.0074,70300.0
2014-02-04 09:50:00,46.95,47.11,46.91,47.05,52500.0,32.0142,32.1233,31.987,32.0824,52500.0
2014-02-04 09:55:00,47.05,47.16,47.04,47.16,24000.0,32.0824,32.1574,32.0756,32.1574,24000.0
2014-02-04 10:00:00,47.17,47.22,47.1,47.12,93000.0,32.1642,32.1983,32.1165,32.1302,93000.0
2014-02-04 10:05:00,47.11,47.23,47.1,47.18,78900.0,32.1233,32.2052,32.1165,32.1711,78900.0
2014-02-04 10:10:00,47.18,47.23,47.16,47.21,62900.0,32.1711,32.2052,32.1574,32.1915,62900.0
2014-02-04 10:15:00,47.22,47.29,47.21,47.23,32800.0,32.1983,32.2461,32.1915,32.2052,32800.0
2014-02-04 10:20:00,47.24,47.24,47.13,47.2,43800.0,32.212,32.212,32.137,32.1847,43800.0
2014-02-04 10:25:00,47.21,47.24,47.19,47.22,29300.0,32.1915,32.212,32.1779,32.1983,29300.0
2014-02-04 10:30:00,47.23,47.25,47.2,47.2,30300.0,32.2052,32.2188,32.1847,32.1847,30300.0
2014-02-04 10:35:00,47.2,47.22,47.1,47.15,44100.0,32.1847,32.1983,32.1165,32.1506,44100.0
2014-02-04 10:40:00,47.15,47.16,47.11,47.12,27500.0,32.1506,32.1574,32.1233,32.1302,27500.0
2014-02-04 10:45:00,47.13,47.13,47.03,47.05,23300.0,32.137,32.137,32.0688,32.0824,23300.0
2014-02-04 10:50:00,47.05,47.05,47.0,47.0,27800.0,32.0824,32.0824,32.0483,32.0483,27800.0
2014-02-04 10:55:00,47.0,47.06,47.0,47.04,14200.0,32.0483,32.0892,32.0483,32.0756,14200.0
2014-02-04 11:00:00,47.05,47.15,47.02,47.1,34900.0,32.0824,32.1506,32.062,32.1165,34900.0
2014-02-04 11:05:00,47.1,47.17,47.07,47.17,25600.0,32.1165,32.1642,32.0961,32.1642,25600.0
2014-02-04 11:10:00,47.17,47.17,47.11,47.14,17900.0,32.1642,32.1642,32.1233,32.1438,17900.0
2014-02-04 11:15:00,47.15,47.15,47.09,47.09,18700.0,32.1506,32.1506,32.1097,32.1097,18700.0
2014-02-04 11:20:00,47.08,47.1,47.06,47.08,15900.0,32.1029,32.1165,32.0892,32.1029,15900.0
2014-02-04 11:25:00,47.08,47.1,47.06,47.07,17400.0,32.1029,32.1165,32.0892,32.0961,17400.0
2014-02-04 11:30:00,47.1,47.11,47.07,47.09,19700.0,32.1165,32.1233,32.0961,32.1097,19700.0
2014-02-04 11:35:00,47.09,47.12,47.08,47.12,16000.0,32.1097,32.1302,32.1029,32.1302,16000.0
2014-02-04 11:40:00,47.11,47.11,47.05,47.09,20300.0,32.1233,32.1233,32.0824,32.1097,20300.0
2014-02-04 11:45:00,47.11,47.12,47.08,47.11,15300.0,32.1233,32.1302,32.1029,32.1233,15300.0
2014-02-04 11:50:00,47.1,47.14,47.09,47.12,15300.0,32.1165,32.1438,32.1097,32.1302,15300.0
2014-02-04 11:55:00,47.12,47.14,47.1,47.13,17300.0,32.1302,32.1438,32.1165,32.137,17300.0
2014-02-04 12:00:00,47.15,47.18,47.15,47.15,19100.0,32.1506,32.1711,32.1506,32.1506,19100.0
2014-02-04 12:05:00,47.16,47.17,47.13,47.15,20700.0,32.1574,32.1642,32.137,32.1506,20700.0
2014-02-04 12:10:00,47.15,47.15,47.11,47.11,37100.0,32.1506,32.1506,32.1233,32.1233,37100.0
2014-02-04 12:15:00,47.11,47.13,47.09,47.11,15200.0,32.1233,32.137,32.1097,32.1233,15200.0
2014-02-04 12:20:00,47.11,47.16,47.11,47.15,11800.0,32.1233,32.1574,32.1233,32.1506,11800.0
2014-02-04 12:25:00,47.15,47.17,47.14,47.14,15300.0,32.1506,32.1642,32.1438,32.1438,15300.0
2014-02-04 12:30:00,47.15,47.17,47.12,47.14,12500.0,32.1506,32.1642,32.1302,32.1438,12500.0
2014-02-04 12:35:00,47.15,47.15,47.1,47.11,13200.0,32.1506,32.1506,32.1165,32.1233,13200.0
2014-02-04 12:40:00,47.12,47.13,47.09,47.12,19800.0,32.1302,32.137,32.1097,32.1302,19800.0
2014-02-04 12:45:00,47.12,47.14,47.1,47.13,23200.0,32.1302,32.1438,32.1165,32.137,23200.0
2014-02-04 12:50:00,47.13,47.13,47.07,47.08,38400.0,32.137,32.137,32.0961,32.1029,38400.0
2014-02-04 12:55:00,47.09,47.13,47.09,47.13,8700.0,32.1097,32.137,32.1097,32.137,8700.0
2014-02-04 13:00:00,47.13,47.16,47.11,47.16,14400.0,32.137,32.1574,32.1233,32.1574,14400.0
2014-02-04 13:05:00,47.16,47.18,47.15,47.15,11100.0,32.1574,32.1711,32.1506,32.1506,11100.0
2014-02-04 13:10:00,47.16,47.16,47.05,47.07,31000.0,32.1574,32.1574,32.0824,32.0961,31000.0
2014-02-04 13:15:00,47.07,47.09,47.06,47.09,14500.0,32.0961,32.1097,32.0892,32.1097,14500.0
2014-02-04 13:20:00,47.08,47.11,47.05,47.09,12300.0,32.1029,32.1233,32.0824,32.1097,12300.0
2014-02-04 13:25:00,47.1,47.14,47.09,47.14,10900.0,32.1165,32.1438,32.1097,32.1438,10900.0
2014-02-04 13:30:00,47.15,47.17,47.12,47.17,13500.0,32.1506,32.1642,32.1302,32.1642,13500.0
2014-02-04 13:35:00,47.17,47.17,47.11,47.13,25400.0,32.1642,32.1642,32.1233,32.137,25400.0
2014-02-04 13:40:00,47.13,47.14,47.11,47.12,11700.0,32.137,32.1438,32.1233,32.1302,11700.0
2014-02-04 13:45:00,47.12,47.13,47.1,47.12,15800.0,32.1302,32.137,32.1165,32.1302,15800.0
2014-02-04 13:50:00,47.12,47.12,47.06,47.06,23900.0,32.1302,32.1302,32.0892,32.0892,23900.0
2014-02-04 13:55:00,47.07,47.07,47.02,47.06,17100.0,32.0961,32.0961,32.062,32.0892,17100.0
2014-02-04 14:00:00,47.06,47.09,47.02,47.07,18100.0,32.0892,32.1097,32.062,32.0961,18100.0
2014-02-04 14:05:00,47.07,47.1,47.05,47.06,13200.0,32.0961,32.1165,32.0824,32.0892,13200.0
2014-02-04 14:10:00,47.07,47.12,47.05,47.12,17300.0,32.0961,32.1302,32.0824,32.1302,17300.0
2014-02-04 14:15:00,47.12,47.15,47.1,47.15,16200.0,32.1302,32.1506,32.1165,32.1506,16200.0
2014-02-04 14:20:00,47.16,47.18,47.13,47.15,22300.0,32.1574,32.1711,32.137,32.1506,22300.0
2014-02-04 14:25:00,47.15,47.15,47.12,47.13,25900.0,32.1506,32.1506,32.1302,32.137,25900.0
2014-02-04 14:30:00,47.14,47.14,47.08,47.08,25800.0,32.1438,32.1438,32.1029,32.1029,25800.0
2014-02-04 14:35:00,47.08,47.11,47.07,47.1,25400.0,32.1029,32.1233,32.0961,32.1165,25400.0
2014-02-04 14:40:00,47.1,47.18,47.1,47.15,23300.0,32.1165,32.1711,32.1165,32.1506,23300.0
2014-02-04 14:45:00,47.15,47.21,47.15,47.18,15000.0,32.1506,32.1915,32.1506,32.1711,15000.0
2014-02-04 14:50:00,47.18,47.19,47.16,47.17,15200.0,32.1711,32.1779,32.1574,32.1642,15200.0
2014-02-04 14:55:00,47.17,47.18,47.14,47.17,19900.0,32.1642,32.1711,32.1438,32.1642,19900.0
2014-02-04 15:00:00,47.17,47.2,47.16,47.16,34500.0,32.1642,32.1847,32.1574,32.1574,34500.0
2014-02-04 15:05:00,47.16,47.23,47.15,47.23,34000.0,32.1574,32.2052,32.1506,32.2052,34000.0
2014-02-04 15:10:00,47.22,47.23,47.17,47.19,15600.0,32.1983,32.2052,32.1642,32.1779,15600.0
2014-02-04 15:15:00,47.19,47.2,47.13,47.15,32100.0,32.1779,32.1847,32.137,32.1506,32100.0
2014-02-04 15:20:00,47.16,47.18,47.1,47.1,32900.0,32.1574,32.1711,32.1165,32.1165,32900.0
2014-02-04 15:25:00,47.1,47.11,46.99,47.0,41100.0,32.1165,32.1233,32.0415,32.0483,41100.0
2014-02-04 15:30:00,47.0,47.13,46.99,47.11,50400.0,32.0483,32.137,32.0415,32.1233,50400.0
2014-02-04 15:35:00,47.11,47.16,47.09,47.16,48200.0,32.1233,32.1574,32.1097,32.1574,48200.0
2014-02-04 15:40:00,47.16,47.23,47.14,47.17,67900.0,32.1574,32.2052,32.1438,32.1642,67900.0
2014-02-04 15:45:00,47.17,47.21,47.15,47.15,60900.0,32.1642,32.1915,32.1506,32.1506,60900.0
2014-02-04 15:50:00,47.16,47.2,47.13,47.19,57100.0,32.1574,32.1847,32.137,32.1779,57100.0
2014-02-04 15:55:00,47.19,47.2,47.09,47.1,90100.0,32.1779,32.1847,32.1097,32.1165,90100.0
2014-02-05 09:30:00,46.89,46.91,46.7,46.81,66200.0,31.9733,31.987,31.8438,31.9188,66200.0
2014-02-05 09:35:00,46.76,46.93,46.76,46.89,23700.0,31.8847,32.0006,31.8847,31.9733,23700.0
2014-02-05 09:40:00,46.89,46.96,46.76,46.81,22800.0,31.9733,32.0211,31.8847,31.9188,22800.0
2014-02-05 09:45:00,46.81,46.92,46.78,46.85,35400.0,31.9188,31.9938,31.8983,31.946,35400.0
2014-02-05 09:50:00,46.86,47.0,46.85,46.99,20800.0,31.9529,32.0483,31.946,32.0415,20800.0
2014-02-05 09:55:00,46.99,46.99,46.89,46.98,28000.0,32.0415,32.0415,31.9733,32.0347,28000.0
2014-02-05 10:00:00,46.99,47.22,46.99,47.19,55000.0,32.0415,32.1983,32.0415,32.1779,55000.0
2014-02-05 10:05:00,47.18,47.21,47.1,47.1,36700.0,32.1711,32.1915,32.1165,32.1165,36700.0
2014-02-05 10:10:00,47.09,47.12,46.98,47.04,40200.0,32.1097,32.1302,32.0347,32.0756,40200.0
2014-02-05 10:15:00,47.05,47.08,47.01,47.06,27800.0,32.0824,32.1029,32.0551,32.0892,27800.0
2014-02-05 10:20:00,47.07,47.07,46.99,47.04,30400.0,32.0961,32.0961,32.0415,32.0756,30400.0
2014-02-05 10:25:00,47.03,47.08,46.99,47.01,56700.0,32.0688,32.1029,32.0415,32.0551,56700.0
2014-02-05 10:30:00,47.01,47.13,46.99,47.13,33300.0,32.0551,32.137,32.0415,32.137,33300.0
2014-02-05 10:35:00,47.12,47.13,47.04,47.04,37400.0,32.1302,32.137,32.0756,32.0756,37400.0
2014-02-05 10:40:00,47.05,47.09,47.05,47.07,23600.0,32.0824,32.1097,32.0824,32.0961,23600.0
2014-02-05 10:45:00,47.06,47.08,47.01,47.04,16800.0,32.0892,32.1029,32.0551,32.0756,16800.0
2014-02-05 10:50:00,47.04,47.11,47.03,47.07,21800.0,32.0756,32.1233,32.0688,32.0961,21800.0
2014-02-05 10:55:00,47.07,47.1,47.04,47.05,55700.0,32.0961,32.1165,32.0756,32.0824,55700.0
2014-02-05 11:00:00,47.05,47.06,46.98,46.98,52800.0,32.0824,32.0892,32.0347,32.0347,52800.0
2014-02-05 11:05:00,46.98,46.98,46.94,46.94,20800.0,32.0347,32.0347,32.0074,32.0074,20800.0
2014-02-05 11:10:00,46.94,47.0,46.93,46.98,33100.0,32.0074,32.0483,32.0006,32.0347,33100.0
2014-02-05 11:15:00,46.98,47.0,46.9,46.91,57100.0,32.0347,32.0483,31.9801,31.987,57100.0
2014-02-05 11:20:00,46.91,46.97,46.89,46.9,62100.0,31.987,32.0279,31.9733,31.9801,62100.0
2014-02-05 11:25:00,46.9,46.97,46.88,46.97,65600.0,31.9801,32.0279,31.9665,32.0279,65600.0
2014-02-05 11:30:00,46.97,46.99,46.95,46.97,29300.0,32.0279,32.0415,32.0142,32.0279,29300.0
2014-02-05 11:35:00,46.97,46.98,46.92,46.96,22800.0,32.0279,32.0347,31.9938,32.0211,22800.0
2014-02-05 11:40:00,46.97,47.01,46.96,47.01,32500.0,32.0279,32.0551,32.0211,32.0551,32500.0
2014-02-05 11:45:00,47.02,47.1,47.02,47.08,23200.0,32.062,32.1165,32.062,32.1029,23200.0
2014-02-05 11:50:00,47.08,47.15,47.06,47.09,66000.0,32.1029,32.1506,32.0892,32.1097,66000.0
2014-02-05 11:55:00,47.08,47.14,47.08,47.13,54800.0,32.1029,32.1438,32.1029,32.137,54800.0
2014-02-05 12:00:00,47.14,47.17,47.14,47.16,13700.0,32.1438,32.1642,32.1438,32.1574,13700.0
2014-02-05 12:05:00,47.17,47.21,47.15,47.18,41100.0,32.1642,32.1915,32.1506,32.1711,41100.0
2014-02-05 12:10:00,47.17,47.22,47.16,47.22,20500.0,32.1642,32.1983,32.1574,32.1983,20500.0
2014-02-05 12:15:00,47.22,47.22,47.17,47.17,45700.0,32.1983,32.1983,32.1642,32.1642,45700.0
2014-02-05 12:20:00,47.18,47.2,47.15,47.16,37700.0,32.1711,32.1847,32.1506,32.1574,37700.0
2014-02-05 12:25:00,47.17,47.2,47.17,47.17,13800.0,32.1642,32.1847,32.1642,32.1642,13800.0
2014-02-05 12:30:00,47.17,47.2,47.15,47.16,18000.0,32.1642,32.1847,32.1506,32.1574,18000.0
2014-02-05 12:35:00,47.17,47.18,47.14,47.15,18000.0,32.1642,32.1711,32.1438,32.1506,18000.0
2014-02-05 12:40:00,47.15,47.2,47.15,47.18,16200.0,32.1506,32.1847,32.1506,32.1711,16200.0
2014-02-05 12:45:00,47.17,47.18,47.14,47.16,21600.0,32.1642,32.1711,32.1438,32.1574,21600.0
2014-02-05 12:50:00,47.16,47.22,47.15,47.22,21900.0,32.1574,32.1983,32.1506,32.1983,21900.0
2014-02-05 12:55:00,47.23,47.24,47.22,47.24,11000.0,32.2052,32.212,32.1983,32.212,11000.0
2014-02-05 13:00:00,47.25,47.3,47.25,47.29,19700.0,32.2188,32.2529,32.2188,32.2461,19700.0
2014-02-05 13:05:00,47.3,47.35,47.29,47.34,78300.0,32.2529,32.287,32.2461,32.2802,78300.0
2014-02-05 13:10:00,47.34,47.34,47.31,47.33,12000.0,32.2802,32.2802,32.2597,32.2733,12000.0
2014-02-05 13:15:00,47.32,47.33,47.3,47.31,15500.0,32.2665,32.2733,32.2529,32.2597,15500.0
2014-02-05 13:20:00,47.31,47.31,47.27,47.28,16000.0,32.2597,32.2597,32.2324,32.2393,16000.0
2014-02-05 13:25:00,47.28,47.28,47.24,47.26,14400.0,32.2393,32.2393,32.212,32.2256,14400.0
2014-02-05 13:30:00,47.26,47.28,47.24,47.27,7300.0,32.2256,32.2393,32.212,32.2324,7300.0
2014-02-05 13:35:00,47.28,47.28,47.26,47.28,10100.0,32.2393,32.2393,32.2256,32.2393,10100.0
2014-02-05 13:40:00,47.28,47.33,47.28,47.3,35000.0,32.2393,32.2733,32.2393,32.2529,35000.0
2014-02-05 13:45:00,47.3,47.34,47.3,47.34,23300.0,32.2529,32.2802,32.2529,32.2802,23300.0
2014-02-05 13:50:00,47.33,47.36,47.33,47.35,33000.0,32.2733,32.2938,32.2733,32.287,33000.0
2014-02-05 13:55:00,47.35,47.36,47.33,47.33,24500.0,32.287,32.2938,32.2733,32.2733,24500.0
2014-02-05 14:00:00,47.33,47.34,47.3,47.3,15900.0,32.2733,32.2802,32.2529,32.2529,15900.0
2014-02-05 14:05:00,47.3,47.31,47.27,47.29,22200.0,32.2529,32.2597,32.2324,32.2461,22200.0
2014-02-05 14:10:00,47.3,47.31,47.26,47.3,14000.0,32.2529,32.2597,32.2256,32.2529,14000.0
2014-02-05 14:15:00,47.29,47.34,47.29,47.32,18800.0,32.2461,32.2802,32.2461,32.2665,18800.0
2014-02-05 14:20:00,47.32,47.37,47.32,47.37,16400.0,32.2665,32.3006,32.2665,32.3006,16400.0
2014-02-05 14:25:00,47.37,47.37,47.31,47.32,19600.0,32.3006,32.3006,32.2597,32.2665,19600.0
2014-02-05 14:30:00,47.33,47.36,47.33,47.34,17900.0,32.2733,32.2938,32.2733,32.2802,17900.0
2014-02-05 14:35:00,47.34,47.34,47.28,47.3,21000.0,32.2802,32.2802,32.2393,32.2529,21000.0
2014-02-05 14:40:00,47.3,47.3,47.29,47.29,11000.0,32.2529,32.2529,32.2461,32.2461,11000.0
2014-02-05 14:45:00,47.29,47.32,47.29,47.3,15600.0,32.2461,32.2665,32.2461,32.2529,15600.0
2014-02-05 14:50:00,47.3,47.32,47.27,47.29,23600.0,32.2529,32.2665,32.2324,32.2461,23600.0
2014-02-05 14:55:00,47.29,47.31,47.28,47.31,22400.0,32.2461,32.2597,32.2393,32.2597,22400.0
2014-02-05 15:00:00,47.3,47.34,47.3,47.31,31800.0,32.2529,32.2802,32.2529,32.2597,31800.0
2014-02-05 15:05:00,47.3,47.39,47.3,47.39,21900.0,32.2529,32.3143,32.2529,32.3143,21900.0
2014-02-05 15:10:00,47.39,47.42,47.37,47.39,62000.0,32.3143,32.3347,32.3006,32.3143,62000.0
2014-02-05 15:15:00,47.39,47.39,47.36,47.38,22000.0,32.3143,32.3143,32.2938,32.3074,22000.0
2014-02-05 15:20:00,47.39,47.4,47.37,47.38,34400.0,32.3143,32.3211,32.3006,32.3074,34400.0
2014-02-05 15:25:00,47.39,47.45,47.39,47.44,35300.0,32.3143,32.3552,32.3143,32.3484,35300.0
2014-02-05 15:30:00,47.44,47.45,47.37,47.41,45200.0,32.3484,32.3552,32.3006,32.3279,45200.0
2014-02-05 15:35:00,47.41,47.41,47.37,47.41,44800.0,32.3279,32.3279,32.3006,32.3279,44800.0
2014-02-05 15:40:00,47.41,47.42,47.37,47.4,50400.0,32.3279,32.3347,32.3006,32.3211,50400.0
2014-02-05 15:45:00,47.41,47.46,47.41,47.45,85600.0,32.3279,32.362,32.3279,32.3552,85600.0
2014-02-05 15:50:00,47.44,47.45,47.33,47.33,65000.0,32.3484,32.3552,32.2733,32.2733,65000.0
2014-02-05 15:55:00,47.33,47.38,47.33,47.37,167200.0,32.2733,32.3074,32.2733,32.3006,167200.0
2014-02-06 09:30:00,47.49,47.63,47.35,47.6,70700.0,32.3824,32.4779,32.287,32.4575,70700.0
2014-02-06 09:35:00,47.6,47.66,47.5,47.52,56900.0,32.4575,32.4984,32.3893,32.4029,56900.0
2014-02-06 09:40:00,47.52,47.55,47.41,47.41,40500.0,32.4029,32.4234,32.3279,32.3279,40500.0
2014-02-06 09:45:00,47.42,47.52,47.42,47.51,27200.0,32.3347,32.4029,32.3347,32.3961,27200.0
2014-02-06 09:50:00,47.52,47.58,47.49,47.58,36300.0,32.4029,32.4438,32.3824,32.4438,36300.0
2014-02-06 09:55:00,47.58,47.67,47.49,47.62,51200.0,32.4438,32.5052,32.3824,32.4711,51200.0
2014-02-06 10:00:00,47.61,47.62,47.57,47.6,35700.0,32.4643,32.4711,32.437,32.4575,35700.0
2014-02-06 10:05:00,47.59,47.64,47.58,47.63,17600.0,32.4506,32.4847,32.4438,32.4779,17600.0
2014-02-06 10:10:00,47.64,47.64,47.59,47.62,39700.0,32.4847,32.4847,32.4506,32.4711,39700.0
2014-02-06 10:15:00,47.63,47.71,47.63,47.71,44300.0,32.4779,32.5325,32.4779,32.5325,44300.0
2014-02-06 10:20:00,47.71,47.75,47.69,47.69,106600.0,32.5325,32.5597,32.5188,32.5188,106600.0
2014-02-06 10:25:00,47.7,47.71,47.55,47.58,38900.0,32.5256,32.5325,32.4234,32.4438,38900.0
2014-02-06 10:30:00,47.58,47.59,47.52,47.53,35600.0,32.4438,32.4506,32.4029,32.4097,35600.0
2014-02-06 10:35:00,47.52,47.54,47.4,47.4,64000.0,32.4029,32.4165,32.3211,32.3211,64000.0
2014-02-06 10:40:00,47.4,47.44,47.4,47.42,32800.0,32.3211,32.3484,32.3211,32.3347,32800.0
2014-02-06 10:45:00,47.43,47.53,47.43,47.53,27200.0,32.3415,32.4097,32.3415,32.4097,27200.0
2014-02-06 10:50:00,47.53,47.56,47.51,47.54,31700.0,32.4097,32.4302,32.3961,32.4165,31700.0
2014-02-06 10:55:00,47.54,47.57,47.52,47.55,23100.0,32.4165,32.437,32.4029,32.4234,23100.0
2014-02-06 11:00:00,47.54,47.57,47.52,47.54,25500.0,32.4165,32.437,32.4029,32.4165,25500.0
2014-02-06 11:05:00,47.53,47.57,47.53,47.53,16400.0,32.4097,32.437,32.4097,32.4097,16400.0
2014-02-06 11:10:00,47.54,47.54,47.5,47.51,31800.0,32.4165,32.4165,32.3893,32.3961,31800.0
2014-02-06 11:15:00,47.51,47.53,47.45,47.45,45700.0,32.3961,32.4097,32.3552,32.3552,45700.0
2014-02-06 11:20:00,47.45,47.5,47.42,47.43,111700.0,32.3552,32.3893,32.3347,32.3415,111700.0
2014-02-06 11:25:00,47.43,47.43,47.35,47.35,27800.0,32.3415,32.3415,32.287,32.287,27800.0
2014-02-06 11:30:00,47.35,47.41,47.32,47.32,70200.0,32.287,32.3279,32.2665,32.2665,70200.0
2014-02-06 11:35:00,47.33,47.36,47.31,47.33,29400.0,32.2733,32.2938,32.2597,32.2733,29400.0
2014-02-06 11:40:00,47.34,47.41,47.33,47.38,42000.0,32.2802,32.3279,32.2733,32.3074,42000.0
2014-02-06 11:45:00,47.4,47.42,47.39,47.42,29500.0,32.3211,32.3347,32.3143,32.3347,29500.0
2014-02-06 11:50:00,47.43,47.48,47.43,47.44,27100.0,32.3415,32.3756,32.3415,32.3484,27100.0
2014-02-06 11:55:00,47.44,47.47,47.43,47.45,21800.0,32.3484,32.3688,32.3415,32.3552,21800.0
2014-02-06 12:00:00,47.45,47.49,47.44,47.48,15900.0,32.3552,32.3824,32.3484,32.3756,15900.0
2014-02-06 12:05:00,47.48,47.51,47.48,47.5,14500.0,32.3756,32.3961,32.3756,32.3893,14500.0
2014-02-06 12:10:00,47.5,47.5,47.45,47.47,14100.0,32.3893,32.3893,32.3552,32.3688,14100.0
2014-02-06 12:15:00,47.48,47.49,47.47,47.48,17000.0,32.3756,32.3824,32.3688,32.3756,17000.0
2014-02-06 12:20:00,47.48,47.48,47.42,47.42,10400.0,32.3756,32.3756,32.3347,32.3347,10400.0
2014-02-06 12:25:00,47.42,47.48,47.42,47.47,13100.0,32.3347,32.3756,32.3347,32.3688,13100.0
2014-02-06 12:30:00,47.48,47.48,47.41,47.43,16500.0,32.3756,32.3756,32.3279,32.3415,16500.0
2014-02-06 12:35:00,47.43,47.43,47.4,47.42,11000.0,32.3415,32.3415,32.3211,32.3347,11000.0
2014-02-06 12:40:00,47.42,47.45,47.42,47.43,10300.0,32.3347,32.3552,32.3347,32.3415,10300.0
2014-02-06 12:45:00,47.44,47.48,47.43,47.44,13600.0,32.3484,32.3756,32.3415,32.3484,13600.0
2014-02-06 12:50:00,47.44,47.47,47.42,47.44,14000.0,32.3484,32.3688,32.3347,32.3484,14000.0
2014-02-06 12:55:00,47.44,47.48,47.44,47.47,22100.0,32.3484,32.3756,32.3484,32.3688,22100.0
2014-02-06 13:00:00,47.47,47.54,47.47,47.54,19900.0,32.3688,32.4165,32.3688,32.4165,19900.0
2014-02-06 13:05:00,47.54,47.55,47.53,47.55,21300.0,32.4165,32.4234,32.4097,32.4234,21300.0
2014-02-06 13:10:00,47.55,47.6,47.55,47.56,22700.0,32.4234,32.4575,32.4234,32.4302,22700.0
2014-02-06 13:15:00,47.57,47.57,47.47,47.49,20200.0,32.437,32.437,32.3688,32.3824,20200.0
2014-02-06 13:20:00,47.5,47.53,47.48,47.49,29000.0,32.3893,32.4097,32.3756,32.3824,29000.0
2014-02-06 13:25:00,47.49,47.51,47.48,47.49,14600.0,32.3824,32.3961,32.3756,32.3824,14600.0
2014-02-06 13:30:00,47.5,47.5,47.47,47.5,20800.0,32.3893,32.3893,32.3688,32.3893,20800.0
2014-02-06 13:35:00,47.5,47.53,47.49,47.5,12100.0,32.3893,32.4097,32.3824,32.3893,12100.0
2014-02-06 13:40:00,47.49,47.54,47.49,47.54,20000.0,32.3824,32.4165,32.3824,32.4165,20000.0
2014-02-06 13:45:00,47.54,47.54,47.51,47.54,16100.0,32.4165,32.4165,32.3961,32.4165,16100.0
2014-02-06 13:50:00,47.54,47.56,47.53,47.54,13600.0,32.4165,32.4302,32.4097,32.4165,13600.0
2014-02-06 13:55:00,47.54,47.58,47.54,47.58,15000.0,32.4165,32.4438,32.4165,32.4438,15000.0
2014-02-06 14:00:00,47.58,47.63,47.58,47.62,15000.0,32.4438,32.4779,32.4438,32.4711,15000.0
2014-02-06 14:05:00,47.61,47.63,47.59,47.63,18100.0,32.4643,32.4779,32.4506,32.4779,18100.0
2014-02-06 14:10:00,47.63,47.64,47.62,47.64,13600.0,32.4779,32.4847,32.4711,32.4847,13600.0
2014-02-06 14:15:00,47.64,47.69,47.63,47.67,24100.0,32.4847,32.5188,32.4779,32.5052,24100.0
2014-02-06 14:20:00,47.67,47.72,47.67,47.7,17600.0,32.5052,32.5393,32.5052,32.5256,17600.0
2014-02-06 14:25:00,47.7,47.71,47.68,47.68,20700.0,32.5256,32.5325,32.512,32.512,20700.0
2014-02-06 14:30:00,47.68,47.69,47.66,47.66,20600.0,32.512,32.5188,32.4984,32.4984,20600.0
2014-02-06 14:35:00,47.66,47.67,47.65,47.67,13600.0,32.4984,32.5052,32.4915,32.5052,13600.0
2014-02-06 14:40:00,47.67,47.67,47.64,47.64,24700.0,32.5052,32.5052,32.4847,32.4847,24700.0
2014-02-06 14:45:00,47.64,47.67,47.63,47.66,31100.0,32.4847,32.5052,32.4779,32.4984,31100.0
2014-02-06 14:50:00,47.67,47.71,47.66,47.7,36300.0,32.5052,32.5325,32.4984,32.5256,36300.0
2014-02-06 14:55:00,47.7,47.7,47.65,47.69,24000.0,32.5256,32.5256,32.4915,32.5188,24000.0
2014-02-06 15:00:00,47.69,47.72,47.68,47.68,40900.0,32.5188,32.5393,32.512,32.512,40900.0
2014-02-06 15:05:00,47.68,47.71,47.67,47.69,35900.0,32.512,32.5325,32.5052,32.5188,35900.0
2014-02-06 15:10:00,47.68,47.68,47.63,47.64,23000.0,32.512,32.512,32.4779,32.4847,23000.0
2014-02-06 15:15:00,47.64,47.67,47.63,47.64,28200.0,32.4847,32.5052,32.4779,32.4847,28200.0
2014-02-06 15:20:00,47.64,47.66,47.63,47.63,22600.0,32.4847,32.4984,32.4779,32.4779,22600.0
2014-02-06 15:25:00,47.63,47.66,47.62,47.65,25600.0,32.4779,32.4984,32.4711,32.4915,25600.0
2014-02-06 15:30:00,47.66,47.66,47.63,47.65,36900.0,32.4984,32.4984,32.4779,32.4915,36900.0
2014-02-06 15:35:00,47.64,47.69,47.63,47.69,34200.0,32.4847,32.5188,32.4779,32.5188,34200.0
2014-02-06 15:40:00,47.69,47.7,47.64,47.67,85700.0,32.5188,32.5256,32.4847,32.5052,85700.0
2014-02-06 15:45:00,47.67,47.69,47.64,47.66,98200.0,32.5052,32.5188,32.4847,32.4984,98200.0
2014-02-06 15:50:00,47.66,47.68,47.64,47.65,71600.0,32.4984,32.512,32.4847,32.4915,71600.0
2014-02-06 15:55:00,47.65,47.7,47.64,47.67,176900.0,32.4915,32.5256,32.4847,32.5052,176900.0
2014-02-07 09:30:00,47.74,47.94,47.67,47.89,50900.0,32.5529,32.6893,32.5052,32.6552,50900.0
2014-02-07 09:35:00,47.89,48.01,47.87,47.9,52800.0,32.6552,32.737,32.6416,32.662,52800.0
2014-02-07 09:40:00,47.9,48.05,47.89,48.04,35700.0,32.662,32.7643,32.6552,32.7575,35700.0
2014-02-07 09:45:00,48.06,48.13,48.0,48.0,27400.0,32.7711,32.8188,32.7302,32.7302,27400.0
2014-02-07 09:50:00,48.01,48.03,47.9,47.9,42400.0,32.737,32.7507,32.662,32.662,42400.0
2014-02-07 09:55:00,47.89,47.99,47.87,47.99,26300.0,32.6552,32.7234,32.6416,32.7234,26300.0
2014-02-07 10:00:00,47.99,48.04,47.96,48.0,30700.0,32.7234,32.7575,32.7029,32.7302,30700.0
2014-02-07 10:05:00,47.99,47.99,47.94,47.98,28700.0,32.7234,32.7234,32.6893,32.7166,28700.0
2014-02-07 10:10:00,47.98,47.98,47.9,47.91,29100.0,32.7166,32.7166,32.662,32.6688,29100.0
2014-02-07 10:15:00,47.91,47.95,47.89,47.93,30000.0,32.6688,32.6961,32.6552,32.6825,30000.0
2014-02-07 10:20:00,47.93,48.0,47.93,47.93,26600.0,32.6825,32.7302,32.6825,32.6825,26600.0
2014-02-07 10:25:00,47.92,47.97,47.9,47.94,45500.0,32.6757,32.7097,32.662,32.6893,45500.0
2014-02-07 10:30:00,47.93,47.97,47.92,47.92,29500.0,32.6825,32.7097,32.6757,32.6757,29500.0
2014-02-07 10:35:00,47.92,47.94,47.91,47.92,24600.0,32.6757,32.6893,32.6688,32.6757,24600.0
2014-02-07 10:40:00,47.91,47.91,47.87,47.87,35100.0,32.6688,32.6688,32.6416,32.6416,35100.0
2014-02-07 10:45:00,47.87,47.9,47.83,47.9,23600.0,32.6416,32.662,32.6143,32.662,23600.0
2014-02-07 10:50:00,47.9,47.95,47.88,47.94,17600.0,32.662,32.6961,32.6484,32.6893,17600.0
2014-02-07 10:55:00,47.95,48.03,47.95,47.98,19100.0,32.6961,32.7507,32.6961,32.7166,19100.0
2014-02-07 11:00:00,47.98,47.99,47.94,47.98,20700.0,32.7166,32.7234,32.6893,32.7166,20700.0
2014-02-07 11:05:00,47.97,47.99,47.93,47.93,22400.0,32.7097,32.7234,32.6825,32.6825,22400.0
2014-02-07 11:10:00,47.93,47.97,47.91,47.93,42800.0,32.6825,32.7097,32.6688,32.6825,42800.0
2014-02-07 11:15:00,47.94,47.96,47.91,47.91,18800.0,32.6893,32.7029,32.6688,32.6688,18800.0
2014-02-07 11:20:00,47.91,47.93,47.89,47.89,17400.0,32.6688,32.6825,32.6552,32.6552,17400.0
2014-02-07 11:25:00,47.89,47.91,47.87,47.89,24200.0,32.6552,32.6688,32.6416,32.6552,24200.0
2014-02-07 11:30:00,47.89,47.92,47.88,47.88,17200.0,32.6552,32.6757,32.6484,32.6484,17200.0
2014-02-07 11:35:00,47.88,47.88,47.86,47.86,21800.0,32.6484,32.6484,32.6347,32.6347,21800.0
2014-02-07 11:40:00,47.86,47.88,47.85,47.86,11200.0,32.6347,32.6484,32.6279,32.6347,11200.0
2014-02-07 11:45:00,47.86,47.89,47.85,47.88,23600.0,32.6347,32.6552,32.6279,32.6484,23600.0
2014-02-07 11:50:00,47.88,47.97,47.88,47.97,30500.0,32.6484,32.7097,32.6484,32.7097,30500.0
2014-02-07 11:55:00,47.97,48.0,47.97,47.99,15300.0,32.7097,32.7302,32.7097,32.7234,15300.0
2014-02-07 12:00:00,48.0,48.0,47.96,47.98,14000.0,32.7302,32.7302,32.7029,32.7166,14000.0
2014-02-07 12:05:00,47.97,47.97,47.93,47.93,19900.0,32.7097,32.7097,32.6825,32.6825,19900.0
2014-02-07 12:10:00,47.93,47.95,47.92,47.95,15100.0,32.6825,32.6961,32.6757,32.6961,15100.0
2014-02-07 12:15:00,47.95,47.98,47.94,47.98,12100.0,32.6961,32.7166,32.6893,32.7166,12100.0
2014-02-07 12:20:00,47.97,47.99,47.97,47.98,7800.0,32.7097,32.7234,32.7097,32.7166,7800.0
2014-02-07 12:25:00,47.99,48.04,47.99,48.04,9900.0,32.7234,32.7575,32.7234,32.7575,9900.0
2014-02-07 12:30:00,48.05,48.08,48.04,48.04,27400.0,32.7643,32.7848,32.7575,32.7575,27400.0
2014-02-07 12:35:00,48.03,48.05,48.0,48.0,15600.0,32.7507,32.7643,32.7302,32.7302,15600.0
2014-02-07 12:40:00,48.01,48.04,48.0,48.04,8200.0,32.737,32.7575,32.7302,32.7575,8200.0
2014-02-07 12:45:00,48.05,48.05,48.03,48.03,8500.0,32.7643,32.7643,32.7507,32.7507,8500.0
2014-02-07 12:50:00,48.03,48.05,48.03,48.05,5800.0,32.7507,32.7643,32.7507,32.7643,5800.0
2014-02-07 12:55:00,48.05,48.05,48.05,48.05,5300.0,32.7643,32.7643,32.7643,32.7643,5300.0
2014-02-07 13:00:00,48.05,48.05,48.03,48.04,19500.0,32.7643,32.7643,32.7507,32.7575,19500.0
2014-02-07 13:05:00,48.04,48.06,48.04,48.05,11100.0,32.7575,32.7711,32.7575,32.7643,11100.0
2014-02-07 13:10:00,48.04,48.08,48.04,48.05,21100.0,32.7575,32.7848,32.7575,32.7643,21100.0
2014-02-07 13:15:00,48.05,48.06,48.02,48.03,15200.0,32.7643,32.7711,32.7438,32.7507,15200.0
2014-02-07 13:20:00,48.04,48.04,48.01,48.01,6500.0,32.7575,32.7575,32.737,32.737,6500.0
2014-02-07 13:25:00,48.02,48.04,48.02,48.04,11700.0,32.7438,32.7575,32.7438,32.7575,11700.0
2014-02-07 13:30:00,48.03,48.05,48.03,48.05,11500.0,32.7507,32.7643,32.7507,32.7643,11500.0
2014-02-07 13:35:00,48.04,48.07,48.04,48.05,13000.0,32.7575,32.7779,32.7575,32.7643,13000.0
2014-02-07 13:40:00,48.05,48.09,48.05,48.09,22200.0,32.7643,32.7916,32.7643,32.7916,22200.0
2014-02-07 13:45:00,48.09,48.1,48.05,48.05,22200.0,32.7916,32.7984,32.7643,32.7643,22200.0
2014-02-07 13:50:00,48.06,48.07,48.05,48.05,13200.0,32.7711,32.7779,32.7643,32.7643,13200.0
2014-02-07 13:55:00,48.04,48.08,48.01,48.07,24100.0,32.7575,32.7848,32.737,32.7779,24100.0
2014-02-07 14:00:00,48.06,48.08,48.04,48.04,10600.0,32.7711,32.7848,32.7575,32.7575,10600.0
2014-02-07 14:05:00,48.05,48.06,48.03,48.03,20600.0,32.7643,32.7711,32.7507,32.7507,20600.0
2014-02-07 14:10:00,48.03,48.04,47.96,47.96,60200.0,32.7507,32.7575,32.7029,32.7029,60200.0
2014-02-07 14:15:00,47.96,47.98,47.94,47.94,18000.0,32.7029,32.7166,32.6893,32.6893,18000.0
2014-02-07 14:20:00,47.93,47.96,47.92,47.93,23400.0,32.6825,32.7029,32.6757,32.6825,23400.0
2014-02-07 14:25:00,47.94,47.95,47.92,47.93,10100.0,32.6893,32.6961,32.6757,32.6825,10100.0
2014-02-07 14:30:00,47.94,47.96,47.91,47.91,27700.0,32.6893,32.7029,32.6688,32.6688,27700.0
2014-02-07 14:35:00,47.92,47.92,47.89,47.89,7100.0,32.6757,32.6757,32.6552,32.6552,7100.0
2014-02-07 14:40:00,47.89,47.9,47.88,47.88,21800.0,32.6552,32.662,32.6484,32.6484,21800.0
2014-02-07 14:45:00,47.89,47.89,47.86,47.86,20200.0,32.6552,32.6552,32.6347,32.6347,20200.0
2014-02-07 14:50:00,47.85,47.9,47.84,47.89,13200.0,32.6279,32.662,32.6211,32.6552,13200.0
2014-02-07 14:55:00,47.9,47.96,47.9,47.96,24300.0,32.662,32.7029,32.662,32.7029,24300.0
2014-02-07 15:00:00,47.97,48.04,47.96,48.03,32300.0,32.7097,32.7575,32.7029,32.7507,32300.0
2014-02-07 15:05:00,48.03,48.06,48.01,48.05,20800.0,32.7507,32.7711,32.737,32.7643,20800.0
2014-02-07 15:10:00,48.06,48.06,47.98,47.98,24300.0,32.7711,32.7711,32.7166,32.7166,24300.0
2014-02-07 15:15:00,47.99,48.02,47.99,48.0,18200.0,32.7234,32.7438,32.7234,32.7302,18200.0
2014-02-07 15:20:00,48.01,48.02,47.96,47.98,21300.0,32.737,32.7438,32.7029,32.7166,21300.0
2014-02-07 15:25:00,47.99,47.99,47.96,47.97,18500.0,32.7234,32.7234,32.7029,32.7097,18500.0
2014-02-07 15:30:00,47.98,47.99,47.97,47.99,38200.0,32.7166,32.7234,32.7097,32.7234,38200.0
2014-02-07 15:35:00,48.0,48.05,48.0,48.02,32700.0,32.7302,32.7643,32.7302,32.7438,32700.0
2014-02-07 15:40:00,48.01,48.04,48.0,48.04,36200.0,32.737,32.7575,32.7302,32.7575,36200.0
2014-02-07 15:45:00,48.04,48.08,48.04,48.04,71600.0,32.7575,32.7848,32.7575,32.7575,71600.0
2014-02-07 15:50:00,48.04,48.05,47.99,48.04,57700.0,32.7575,32.7643,32.7234,32.7575,57700.0
2014-02-07 15:55:00,48.04,48.05,48.02,48.04,156000.0,32.7575,32.7643,32.7438,32.7575,156000.0
2014-02-10 09:30:00,47.96,48.0,47.84,47.99,43100.0,32.7029,32.7302,32.6211,32.7234,43100.0
2014-02-10 09:35:00,47.99,48.07,47.97,47.98,35000.0,32.7234,32.7779,32.7097,32.7166,35000.0
2014-02-10 09:40:00,47.97,47.98,47.89,47.91,25300.0,32.7097,32.7166,32.6552,32.6688,25300.0
2014-02-10 09:45:00,47.9,47.96,47.88,47.91,24400.0,32.662,32.7029,32.6484,32.6688,24400.0
2014-02-10 09:50:00,47.92,47.96,47.9,47.96,41100.0,32.6757,32.7029,32.662,32.7029,41100.0
2014-02-10 09:55:00,47.95,48.0,47.93,47.98,29700.0,32.6961,32.7302,32.6825,32.7166,29700.0
2014-02-10 10:00:00,47.98,48.12,47.96,48.11,78300.0,32.7166,32.812,32.7029,32.8052,78300.0
2014-02-10 10:05:00,48.12,48.14,48.08,48.12,24300.0,32.812,32.8257,32.7848,32.812,24300.0
2014-02-10 10:10:00,48.11,48.12,48.07,48.09,20800.0,32.8052,32.812,32.7779,32.7916,20800.0
2014-02-10 10:15:00,48.09,48.16,48.09,48.14,22700.0,32.7916,32.8393,32.7916,32.8257,22700.0
2014-02-10 10:20:00,48.15,48.29,48.14,48.28,59700.0,32.8325,32.9279,32.8257,32.9211,59700.0
2014-02-10 10:25:00,48.27,48.35,48.26,48.28,36400.0,32.9143,32.9689,32.9075,32.9211,36400.0
2014-02-10 10:30:00,48.28,48.28,48.2,48.21,21600.0,32.9211,32.9211,32.8666,32.8734,21600.0
2014-02-10 10:35:00,48.21,48.21,48.16,48.19,23200.0,32.8734,32.8734,32.8393,32.8598,23200.0
2014-02-10 10:40:00,48.19,48.26,48.18,48.26,17800.0,32.8598,32.9075,32.8529,32.9075,17800.0
2014-02-10 10:45:00,48.25,48.25,48.19,48.21,13000.0,32.9007,32.9007,32.8598,32.8734,13000.0
2014-02-10 10:50:00,48.21,48.27,48.21,48.23,17700.0,32.8734,32.9143,32.8734,32.887,17700.0
2014-02-10 10:55:00,48.23,48.27,48.21,48.21,23600.0,32.887,32.9143,32.8734,32.8734,23600.0
2014-02-10 11:00:00,48.21,48.21,48.14,48.15,13300.0,32.8734,32.8734,32.8257,32.8325,13300.0
2014-02-10 11:05:00,48.14,48.15,48.12,48.13,25700.0,32.8257,32.8325,32.812,32.8188,25700.0
2014-02-10 11:10:00,48.13,48.17,48.12,48.14,26300.0,32.8188,32.8461,32.812,32.8257,26300.0
2014-02-10 11:15:00,48.14,48.17,48.13,48.14,29100.0,32.8257,32.8461,32.8188,32.8257,29100.0
2014-02-10 11:20:00,48.13,48.14,48.08,48.08,11300.0,32.8188,32.8257,32.7848,32.7848,11300.0
2014-02-10 11:25:00,48.08,48.12,48.08,48.09,9900.0,32.7848,32.812,32.7848,32.7916,9900.0
2014-02-10 11:30:00,48.09,48.12,48.09,48.09,13200.0,32.7916,32.812,32.7916,32.7916,13200.0
2014-02-10 11:35:00,48.1,48.15,48.1,48.15,12300.0,32.7984,32.8325,32.7984,32.8325,12300.0
2014-02-10 11:40:00,48.15,48.23,48.15,48.2,57800.0,32.8325,32.887,32.8325,32.8666,57800.0
2014-02-10 11:45:00,48.21,48.25,48.2,48.25,10800.0,32.8734,32.9007,32.8666,32.9007,10800.0
2014-02-10 11:50:00,48.24,48.27,48.24,48.26,13800.0,32.8939,32.9143,32.8939,32.9075,13800.0
2014-02-10 11:55:00,48.26,48.26,48.22,48.22,12600.0,32.9075,32.9075,32.8802,32.8802,12600.0
2014-02-10 12:00:00,48.23,48.25,48.23,48.24,6400.0,32.887,32.9007,32.887,32.8939,6400.0
2014-02-10 12:05:00,48.24,48.24,48.22,48.22,10100.0,32.8939,32.8939,32.8802,32.8802,10100.0
2014-02-10 12:10:00,48.22,48.24,48.22,48.23,5600.0,32.8802,32.8939,32.8802,32.887,5600.0
2014-02-10 12:15:00,48.22,48.27,48.22,48.26,8500.0,32.8802,32.9143,32.8802,32.9075,8500.0
2014-02-10 12:20:00,48.26,48.28,48.26,48.28,5100.0,32.9075,32.9211,32.9075,32.9211,5100.0
2014-02-10 12:25:00,48.26,48.27,48.23,48.25,12800.0,32.9075,32.9143,32.887,32.9007,12800.0
2014-02-10 12:30:00,48.24,48.29,48.23,48.26,11600.0,32.8939,32.9279,32.887,32.9075,11600.0
2014-02-10 12:35:00,48.26,48.29,48.26,48.26,11800.0,32.9075,32.9279,32.9075,32.9075,11800.0
2014-02-10 12:40:00,48.25,48.27,48.25,48.26,5600.0,32.9007,32.9143,32.9007,32.9075,5600.0
2014-02-10 12:45:00,48.26,48.29,48.24,48.29,10400.0,32.9075,32.9279,32.8939,32.9279,10400.0
2014-02-10 12:50:00,48.29,48.3,48.28,48.29,5200.0,32.9279,32.9348,32.9211,32.9279,5200.0
2014-02-10 12:55:00,48.28,48.3,48.28,48.3,6300.0,32.9211,32.9348,32.9211,32.9348,6300.0
2014-02-10 13:00:00,48.3,48.32,48.29,48.31,8700.0,32.9348,32.9484,32.9279,32.9416,8700.0
2014-02-10 13:05:00,48.32,48.33,48.31,48.31,10200.0,32.9484,32.9552,32.9416,32.9416,10200.0
2014-02-10 13:10:00,48.31,48.33,48.28,48.29,24600.0,32.9416,32.9552,32.9211,32.9279,24600.0
2014-02-10 13:15:00,48.29,48.3,48.27,48.27,29600.0,32.9279,32.9348,32.9143,32.9143,29600.0
2014-02-10 13:20:00,48.27,48.28,48.26,48.26,19300.0,32.9143,32.9211,32.9075,32.9075,19300.0
2014-02-10 13:25:00,48.26,48.27,48.24,48.25,15800.0,32.9075,32.9143,32.8939,32.9007,15800.0
2014-02-10 13:30:00,48.25,48.25,48.17,48.17,25300.0,32.9007,32.9007,32.8461,32.8461,25300.0
2014-02-10 13:35:00,48.18,48.2,48.17,48.2,20900.0,32.8529,32.8666,32.8461,32.8666,20900.0
2014-02-10 13:40:00,48.2,48.24,48.2,48.22,12000.0,32.8666,32.8939,32.8666,32.8802,12000.0
2014-02-10 13:45:00,48.23,48.24,48.22,48.23,3900.0,32.887,32.8939,32.8802,32.887,3900.0
2014-02-10 13:50:00,48.23,48.23,48.19,48.19,10500.0,32.887,32.887,32.8598,32.8598,10500.0
2014-02-10 13:55:00,48.19,48.23,48.19,48.22,6700.0,32.8598,32.887,32.8598,32.8802,6700.0
2014-02-10 14:00:00,48.23,48.25,48.22,48.24,3400.0,32.887,32.9007,32.8802,32.8939,3400.0
2014-02-10 14:05:00,48.24,48.26,48.24,48.26,5000.0,32.8939,32.9075,32.8939,32.9075,5000.0
2014-02-10 14:10:00,48.27,48.28,48.26,48.27,5100.0,32.9143,32.9211,32.9075,32.9143,5100.0
2014-02-10 14:15:00,48.27,48.27,48.25,48.26,13300.0,32.9143,32.9143,32.9007,32.9075,13300.0
2014-02-10 14:20:00,48.26,48.28,48.26,48.28,15200.0,32.9075,32.9211,32.9075,32.9211,15200.0
2014-02-10 14:25:00,48.27,48.31,48.27,48.3,7800.0,32.9143,32.9416,32.9143,32.9348,7800.0
2014-02-10 14:30:00,48.29,48.33,48.29,48.3,9300.0,32.9279,32.9552,32.9279,32.9348,9300.0
2014-02-10 14:35:00,48.31,48.34,48.3,48.32,11400.0,32.9416,32.962,32.9348,32.9484,11400.0
2014-02-10 14:40:00,48.32,48.33,48.31,48.31,10400.0,32.9484,32.9552,32.9416,32.9416,10400.0
2014-02-10 14:45:00,48.31,48.32,48.3,48.31,6900.0,32.9416,32.9484,32.9348,32.9416,6900.0
2014-02-10 14:50:00,48.31,48.31,48.29,48.29,8100.0,32.9416,32.9416,32.9279,32.9279,8100.0
2014-02-10 14:55:00,48.29,48.32,48.29,48.29,11600.0,32.9279,32.9484,32.9279,32.9279,11600.0
2014-02-10 15:00:00,48.3,48.3,48.24,48.24,13600.0,32.9348,32.9348,32.8939,32.8939,13600.0
2014-02-10 15:05:00,48.23,48.25,48.23,48.24,10000.0,32.887,32.9007,32.887,32.8939,10000.0
2014-02-10 15:10:00,48.24,48.25,48.23,48.23,10100.0,32.8939,32.9007,32.887,32.887,10100.0
2014-02-10 15:15:00,48.22,48.22,48.2,48.21,14400.0,32.8802,32.8802,32.8666,32.8734,14400.0
2014-02-10 15:20:00,48.22,48.22,48.19,48.2,12800.0,32.8802,32.8802,32.8598,32.8666,12800.0
2014-02-10 15:25:00,48.2,48.23,48.2,48.22,14700.0,32.8666,32.887,32.8666,32.8802,14700.0
2014-02-10 15:30:00,48.21,48.26,48.2,48.26,75700.0,32.8734,32.9075,32.8666,32.9075,75700.0
2014-02-10 15:35:00,48.27,48.29,48.25,48.29,34900.0,32.9143,32.9279,32.9007,32.9279,34900.0
2014-02-10 15:40:00,48.29,48.31,48.28,48.3,26700.0,32.9279,32.9416,32.9211,32.9348,26700.0
2014-02-10 15:45:00,48.3,48.31,48.23,48.23,43500.0,32.9348,32.9416,32.887,32.887,43500.0
2014-02-10 15:50:00,48.23,48.3,48.23,48.29,57600.0,32.887,32.9348,32.887,32.9279,57600.0
2014-02-10 15:55:00,48.28,48.33,48.28,48.32,77200.0,32.9211,32.9552,32.9211,32.9484,77200.0
2014-02-11 09:30:00,48.13,48.2,47.9,47.99,109400.0,32.8188,32.8666,32.662,32.7234,109400.0
2014-02-11 09:35:00,47.99,48.19,47.98,48.18,74900.0,32.7234,32.8598,32.7166,32.8529,74900.0
2014-02-11 09:40:00,48.21,48.38,48.21,48.31,45400.0,32.8734,32.9893,32.8734,32.9416,45400.0
2014-02-11 09:45:00,48.32,48.38,48.24,48.36,62200.0,32.9484,32.9893,32.8939,32.9757,62200.0
2014-02-11 09:50:00,48.36,48.36,48.28,48.31,23100.0,32.9757,32.9757,32.9211,32.9416,23100.0
2014-02-11 09:55:00,48.31,48.33,48.2,48.22,27400.0,32.9416,32.9552,32.8666,32.8802,27400.0
2014-02-11 10:00:00,48.24,48.3,48.23,48.25,34400.0,32.8939,32.9348,32.887,32.9007,34400.0
2014-02-11 10:05:00,48.25,48.34,48.25,48.34,22200.0,32.9007,32.962,32.9007,32.962,22200.0
2014-02-11 10:10:00,48.35,48.41,48.34,48.41,50200.0,32.9689,33.0098,32.962,33.0098,50200.0
2014-02-11 10:15:00,48.41,48.42,48.34,48.36,38000.0,33.0098,33.0166,32.962,32.9757,38000.0
2014-02-11 10:20:00,48.38,48.44,48.33,48.44,86600.0,32.9893,33.0302,32.9552,33.0302,86600.0
2014-02-11 10:25:00,48.43,48.5,48.43,48.49,38600.0,33.0234,33.0711,33.0234,33.0643,38600.0
2014-02-11 10:30:00,48.49,48.5,48.45,48.47,34000.0,33.0643,33.0711,33.0371,33.0507,34000.0
2014-02-11 10:35:00,48.47,48.48,48.45,48.47,21200.0,33.0507,33.0575,33.0371,33.0507,21200.0
2014-02-11 10:40:00,48.46,48.48,48.45,48.46,19700.0,33.0439,33.0575,33.0371,33.0439,19700.0
2014-02-11 10:45:00,48.46,48.5,48.46,48.48,17700.0,33.0439,33.0711,33.0439,33.0575,17700.0
2014-02-11 10:50:00,48.48,48.51,48.47,48.49,30800.0,33.0575,33.078,33.0507,33.0643,30800.0
2014-02-11 10:55:00,48.49,48.52,48.46,48.51,29400.0,33.0643,33.0848,33.0439,33.078,29400.0
2014-02-11 11:00:00,48.51,48.56,48.51,48.52,17400.0,33.078,33.1121,33.078,33.0848,17400.0
2014-02-11 11:05:00,48.52,48.53,48.47,48.49,13900.0,33.0848,33.0916,33.0507,33.0643,13900.0
2014-02-11 11:10:00,48.49,48.5,48.47,48.49,13600.0,33.0643,33.0711,33.0507,33.0643,13600.0
2014-02-11 11:15:00,48.49,48.56,48.47,48.56,31800.0,33.0643,33.1121,33.0507,33.1121,31800.0
2014-02-11 11:20:00,48.56,48.58,48.54,48.55,24800.0,33.1121,33.1257,33.0984,33.1052,24800.0
2014-02-11 11:25:00,48.55,48.6,48.55,48.6,23000.0,33.1052,33.1393,33.1052,33.1393,23000.0
2014-02-11 11:30:00,48.6,48.64,48.58,48.63,40200.0,33.1393,33.1666,33.1257,33.1598,40200.0
2014-02-11 11:35:00,48.63,48.64,48.59,48.62,28000.0,33.1598,33.1666,33.1325,33.153,28000.0
2014-02-11 11:40:00,48.62,48.68,48.62,48.68,25100.0,33.153,33.1939,33.153,33.1939,25100.0
2014-02-11 11:45:00,48.68,48.71,48.67,48.7,26400.0,33.1939,33.2143,33.1871,33.2075,26400.0
2014-02-11 11:50:00,48.7,48.71,48.69,48.7,31700.0,33.2075,33.2143,33.2007,33.2075,31700.0
2014-02-11 11:55:00,48.71,48.71,48.65,48.66,28300.0,33.2143,33.2143,33.1734,33.1802,28300.0
2014-02-11 12:00:00,48.66,48.69,48.65,48.66,21800.0,33.1802,33.2007,33.1734,33.1802,21800.0
2014-02-11 12:05:00,48.66,48.68,48.63,48.64,36300.0,33.1802,33.1939,33.1598,33.1666,36300.0
2014-02-11 12:10:00,48.64,48.64,48.6,48.62,14700.0,33.1666,33.1666,33.1393,33.153,14700.0
2014-02-11 12:15:00,48.62,48.66,48.61,48.66,17800.0,33.153,33.1802,33.1462,33.1802,17800.0
2014-02-11 12:20:00,48.66,48.67,48.64,48.66,16800.0,33.1802,33.1871,33.1666,33.1802,16800.0
2014-02-11 12:25:00,48.66,48.67,48.63,48.63,16700.0,33.1802,33.1871,33.1598,33.1598,16700.0
2014-02-11 12:30:00,48.64,48.64,48.61,48.64,24300.0,33.1666,33.1666,33.1462,33.1666,24300.0
2014-02-11 12:35:00,48.64,48.65,48.58,48.58,24400.0,33.1666,33.1734,33.1257,33.1257,24400.0
2014-02-11 12:40:00,48.58,48.59,48.57,48.58,14000.0,33.1257,33.1325,33.1189,33.1257,14000.0
2014-02-11 12:45:00,48.58,48.59,48.55,48.55,13100.0,33.1257,33.1325,33.1052,33.1052,13100.0
2014-02-11 12:50:00,48.55,48.63,48.55,48.62,38400.0,33.1052,33.1598,33.1052,33.153,38400.0
2014-02-11 12:55:00,48.63,48.66,48.63,48.64,12900.0,33.1598,33.1802,33.1598,33.1666,12900.0
2014-02-11 13:00:00,48.64,48.69,48.63,48.68,25100.0,33.1666,33.2007,33.1598,33.1939,25100.0
2014-02-11 13:05:00,48.68,48.73,48.67,48.72,28000.0,33.1939,33.228,33.1871,33.2212,28000.0
2014-02-11 13:10:00,48.73,48.8,48.73,48.8,22600.0,33.228,33.2757,33.228,33.2757,22600.0
2014-02-11 13:15:00,48.8,48.8,48.76,48.77,7200.0,33.2757,33.2757,33.2484,33.2553,7200.0
2014-02-11 13:20:00,48.76,48.77,48.73,48.73,20700.0,33.2484,33.2553,33.228,33.228,20700.0
2014-02-11 13:25:00,48.74,48.76,48.73,48.76,22100.0,33.2348,33.2484,33.228,33.2484,22100.0
2014-02-11 13:30:00,48.76,48.79,48.75,48.75,32700.0,33.2484,33.2689,33.2416,33.2416,32700.0
2014-02-11 13:35:00,48.75,48.81,48.75,48.8,37600.0,33.2416,33.2825,33.2416,33.2757,37600.0
2014-02-11 13:40:00,48.8,48.82,48.8,48.82,17700.0,33.2757,33.2893,33.2757,33.2893,17700.0
2014-02-11 13:45:00,48.82,48.83,48.8,48.8,26400.0,33.2893,33.2962,33.2757,33.2757,26400.0
2014-02-11 13:50:00,48.8,48.81,48.8,48.81,24600.0,33.2757,33.2825,33.2757,33.2825,24600.0
2014-02-11 13:55:00,48.81,48.82,48.8,48.8,23200.0,33.2825,33.2893,33.2757,33.2757,23200.0
2014-02-11 14:00:00,48.8,48.82,48.79,48.8,44400.0,33.2757,33.2893,33.2689,33.2757,44400.0
2014-02-11 14:05:00,48.81,48.81,48.79,48.8,32000.0,33.2825,33.2825,33.2689,33.2757,32000.0
2014-02-11 14:10:00,48.8,48.81,48.77,48.77,30000.0,33.2757,33.2825,33.2553,33.2553,30000.0
2014-02-11 14:15:00,48.76,48.77,48.72,48.72,20500.0,33.2484,33.2553,33.2212,33.2212,20500.0
2014-02-11 14:20:00,48.72,48.73,48.7,48.73,25800.0,33.2212,33.228,33.2075,33.228,25800.0
2014-02-11 14:25:00,48.73,48.74,48.73,48.74,13600.0,33.228,33.2348,33.228,33.2348,13600.0
2014-02-11 14:30:00,48.74,48.74,48.73,48.74,16700.0,33.2348,33.2348,33.228,33.2348,16700.0
2014-02-11 14:35:00,48.73,48.76,48.73,48.76,29600.0,33.228,33.2484,33.228,33.2484,29600.0
2014-02-11 14:40:00,48.76,48.82,48.76,48.81,28700.0,33.2484,33.2893,33.2484,33.2825,28700.0
2014-02-11 14:45:00,48.82,48.85,48.81,48.84,29700.0,33.2893,33.3098,33.2825,33.303,29700.0
2014-02-11 14:50:00,48.84,48.85,48.78,48.78,22200.0,33.303,33.3098,33.2621,33.2621,22200.0
2014-02-11 14:55:00,48.77,48.81,48.76,48.8,41500.0,33.2553,33.2825,33.2484,33.2757,41500.0
2014-02-11 15:00:00,48.8,48.87,48.79,48.87,33200.0,33.2757,33.3234,33.2689,33.3234,33200.0
2014-02-11 15:05:00,48.87,48.91,48.87,48.91,50500.0,33.3234,33.3507,33.3234,33.3507,50500.0
2014-02-11 15:10:00,48.91,48.95,48.9,48.95,55700.0,33.3507,33.378,33.3439,33.378,55700.0
2014-02-11 15:15:00,48.95,48.98,48.94,48.98,62400.0,33.378,33.3984,33.3712,33.3984,62400.0
2014-02-11 15:20:00,48.98,48.99,48.91,48.91,56700.0,33.3984,33.4053,33.3507,33.3507,56700.0
2014-02-11 15:25:00,48.91,48.92,48.89,48.91,49700.0,33.3507,33.3575,33.3371,33.3507,49700.0
2014-02-11 15:30:00,48.9,48.96,48.9,48.96,47300.0,33.3439,33.3848,33.3439,33.3848,47300.0
2014-02-11 15:35:00,48.96,48.97,48.93,48.96,82700.0,33.3848,33.3916,33.3644,33.3848,82700.0
2014-02-11 15:40:00,48.96,49.0,48.95,49.0,79700.0,33.3848,33.4121,33.378,33.4121,79700.0
2014-02-11 15:45:00,49.0,49.0,48.91,48.91,138800.0,33.4121,33.4121,33.3507,33.3507,138800.0
2014-02-11 15:50:00,48.91,48.91,48.88,48.88,95100.0,33.3507,33.3507,33.3303,33.3303,95100.0
2014-02-11 15:55:00,48.89,48.94,48.87,48.92,152900.0,33.3371,33.3712,33.3234,33.3575,152900.0
2014-02-12 09:30:00,48.8,48.82,48.72,48.73,70300.0,33.2757,33.2893,33.2212,33.228,70300.0
2014-02-12 09:35:00,48.74,48.91,48.74,48.89,28900.0,33.2348,33.3507,33.2348,33.3371,28900.0
2014-02-12 09:40:00,48.89,49.0,48.89,48.93,26100.0,33.3371,33.4121,33.3371,33.3644,26100.0
2014-02-12 09:45:00,48.93,49.02,48.93,48.99,30900.0,33.3644,33.4257,33.3644,33.4053,30900.0
2014-02-12 09:50:00,48.99,49.01,48.91,48.94,30700.0,33.4053,33.4189,33.3507,33.3712,30700.0
2014-02-12 09:55:00,48.95,49.1,48.95,49.1,34600.0,33.378,33.4803,33.378,33.4803,34600.0
2014-02-12 10:00:00,49.1,49.11,49.02,49.02,43400.0,33.4803,33.4871,33.4257,33.4257,43400.0
2014-02-12 10:05:00,49.02,49.06,49.0,49.03,39100.0,33.4257,33.453,33.4121,33.4325,39100.0
2014-02-12 10:10:00,49.03,49.05,48.99,48.99,48400.0,33.4325,33.4462,33.4053,33.4053,48400.0
2014-02-12 10:15:00,49.0,49.02,48.98,48.99,33700.0,33.4121,33.4257,33.3984,33.4053,33700.0
2014-02-12 10:20:00,48.98,48.98,48.87,48.87,39400.0,33.3984,33.3984,33.3234,33.3234,39400.0
2014-02-12 10:25:00,48.88,48.9,48.84,48.85,27600.0,33.3303,33.3439,33.303,33.3098,27600.0
2014-02-12 10:30:00,48.86,48.86,48.76,48.79,82500.0,33.3166,33.3166,33.2484,33.2689,82500.0
2014-02-12 10:35:00,48.79,48.86,48.79,48.81,87700.0,33.2689,33.3166,33.2689,33.2825,87700.0
2014-02-12 10:40:00,48.81,48.81,48.76,48.77,26800.0,33.2825,33.2825,33.2484,33.2553,26800.0
2014-02-12 10:45:00,48.77,48.79,48.75,48.75,24200.0,33.2553,33.2689,33.2416,33.2416,24200.0
2014-02-12 10:50:00,48.76,48.79,48.75,48.79,17300.0,33.2484,33.2689,33.2416,33.2689,17300.0
2014-02-12 10:55:00,48.8,48.83,48.75,48.75,32800.0,33.2757,33.2962,33.2416,33.2416,32800.0
2014-02-12 11:00:00,48.76,48.79,48.72,48.73,30500.0,33.2484,33.2689,33.2212,33.228,30500.0
2014-02-12 11:05:00,48.74,48.74,48.69,48.7,25800.0,33.2348,33.2348,33.2007,33.2075,25800.0
2014-02-12 11:10:00,48.7,48.71,48.69,48.69,29500.0,33.2075,33.2143,33.2007,33.2007,29500.0
2014-02-12 11:15:00,48.69,48.72,48.68,48.72,19600.0,33.2007,33.2212,33.1939,33.2212,19600.0
2014-02-12 11:20:00,48.71,48.72,48.67,48.7,46000.0,33.2143,33.2212,33.1871,33.2075,46000.0
2014-02-12 11:25:00,48.7,48.71,48.68,48.68,30800.0,33.2075,33.2143,33.1939,33.1939,30800.0
2014-02-12 11:30:00,48.68,48.75,48.68,48.73,87200.0,33.1939,33.2416,33.1939,33.228,87200.0
2014-02-12 11:35:00,48.72,48.73,48.69,48.71,41000.0,33.2212,33.228,33.2007,33.2143,41000.0
2014-02-12 11:40:00,48.71,48.72,48.66,48.67,52600.0,33.2143,33.2212,33.1802,33.1871,52600.0
2014-02-12 11:45:00,48.68,48.7,48.66,48.66,30800.0,33.1939,33.2075,33.1802,33.1802,30800.0
2014-02-12 11:50:00,48.66,48.67,48.63,48.63,18000.0,33.1802,33.1871,33.1598,33.1598,18000.0
2014-02-12 11:55:00,48.63,48.66,48.63,48.65,22500.0,33.1598,33.1802,33.1598,33.1734,22500.0
2014-02-12 12:00:00,48.65,48.67,48.64,48.66,35400.0,33.1734,33.1871,33.1666,33.1802,35400.0
2014-02-12 12:05:00,48.66,48.66,48.64,48.64,18400.0,33.1802,33.1802,33.1666,33.1666,18400.0
2014-02-12 12:10:00,48.64,48.64,48.62,48.63,25900.0,33.1666,33.1666,33.153,33.1598,25900.0
2014-02-12 12:15:00,48.63,48.64,48.61,48.61,17200.0,33.1598,33.1666,33.1462,33.1462,17200.0
2014-02-12 12:20:00,48.61,48.62,48.61,48.62,19800.0,33.1462,33.153,33.1462,33.153,19800.0
2014-02-12 12:25:00,48.62,48.62,48.59,48.61,47600.0,33.153,33.153,33.1325,33.1462,47600.0
2014-02-12 12:30:00,48.62,48.65,48.61,48.65,19500.0,33.153,33.1734,33.1462,33.1734,19500.0
2014-02-12 12:35:00,48.65,48.65,48.62,48.62,20000.0,33.1734,33.1734,33.153,33.153,20000.0
2014-02-12 12:40:00,48.61,48.64,48.61,48.63,15900.0,33.1462,33.1666,33.1462,33.1598,15900.0
2014-02-12 12:45:00,48.64,48.64,48.62,48.63,11600.0,33.1666,33.1666,33.153,33.1598,11600.0
2014-02-12 12:50:00,48.63,48.63,48.59,48.61,27400.0,33.1598,33.1598,33.1325,33.1462,27400.0
2014-02-12 12:55:00,48.61,48.64,48.61,48.62,10600.0,33.1462,33.1666,33.1462,33.153,10600.0
2014-02-12 13:00:00,48.62,48.63,48.62,48.62,7600.0,33.153,33.1598,33.153,33.153,7600.0
2014-02-12 13:05:00,48.62,48.64,48.62,48.63,20200.0,33.153,33.1666,33.153,33.1598,20200.0
2014-02-12 13:10:00,48.64,48.65,48.63,48.63,32800.0,33.1666,33.1734,33.1598,33.1598,32800.0
2014-02-12 13:15:00,48.64,48.67,48.63,48.65,32100.0,33.1666,33.1871,33.1598,33.1734,32100.0
2014-02-12 13:20:00,48.65,48.67,48.63,48.67,31800.0,33.1734,33.1871,33.1598,33.1871,31800.0
2014-02-12 13:25:00,48.67,48.68,48.66,48.66,8900.0,33.1871,33.1939,33.1802,33.1802,8900.0
2014-02-12 13:30:00,48.66,48.67,48.65,48.66,24500.0,33.1802,33.1871,33.1734,33.1802,24500.0
2014-02-12 13:35:00,48.66,48.69,48.66,48.68,15000.0,33.1802,33.2007,33.1802,33.1939,15000.0
2014-02-12 13:40:00,48.67,48.69,48.66,48.68,21900.0,33.1871,33.2007,33.1802,33.1939,21900.0
2014-02-12 13:45:00,48.67,48.68,48.66,48.66,6900.0,33.1871,33.1939,33.1802,33.1802,6900.0
2014-02-12 13:50:00,48.67,48.68,48.63,48.64,29000.0,33.1871,33.1939,33.1598,33.1666,29000.0
2014-02-12 13:55:00,48.64,48.64,48.63,48.64,15200.0,33.1666,33.1666,33.1598,33.1666,15200.0
2014-02-12 14:00:00,48.64,48.66,48.63,48.66,19500.0,33.1666,33.1802,33.1598,33.1802,19500.0
2014-02-12 14:05:00,48.66,48.66,48.64,48.65,23900.0,33.1802,33.1802,33.1666,33.1734,23900.0
2014-02-12 14:10:00,48.64,48.65,48.6,48.62,40300.0,33.1666,33.1734,33.1393,33.153,40300.0
2014-02-12 14:15:00,48.61,48.65,48.61,48.65,23100.0,33.1462,33.1734,33.1462,33.1734,23100.0
2014-02-12 14:20:00,48.65,48.65,48.64,48.65,20600.0,33.1734,33.1734,33.1666,33.1734,20600.0
2014-02-12 14:25:00,48.65,48.65,48.62,48.62,12800.0,33.1734,33.1734,33.153,33.153,12800.0
2014-02-12 14:30:00,48.63,48.63,48.56,48.56,25500.0,33.1598,33.1598,33.1121,33.1121,25500.0
2014-02-12 14:35:00,48.56,48.58,48.56,48.57,29400.0,33.1121,33.1257,33.1121,33.1189,29400.0
2014-02-12 14:40:00,48.57,48.6,48.56,48.59,13900.0,33.1189,33.1393,33.1121,33.1325,13900.0
2014-02-12 14:45:00,48.6,48.6,48.55,48.55,37300.0,33.1393,33.1393,33.1052,33.1052,37300.0
2014-02-12 14:50:00,48.55,48.57,48.55,48.56,26700.0,33.1052,33.1189,33.1052,33.1121,26700.0
2014-02-12 14:55:00,48.57,48.57,48.56,48.56,12400.0,33.1189,33.1189,33.1121,33.1121,12400.0
2014-02-12 15:00:00,48.57,48.59,48.56,48.59,14100.0,33.1189,33.1325,33.1121,33.1325,14100.0
2014-02-12 15:05:00,48.58,48.59,48.56,48.59,28700.0,33.1257,33.1325,33.1121,33.1325,28700.0
2014-02-12 15:10:00,48.58,48.59,48.54,48.55,20900.0,33.1257,33.1325,33.0984,33.1052,20900.0
2014-02-12 15:15:00,48.55,48.61,48.55,48.61,32000.0,33.1052,33.1462,33.1052,33.1462,32000.0
2014-02-12 15:20:00,48.62,48.62,48.59,48.59,23400.0,33.153,33.153,33.1325,33.1325,23400.0
2014-02-12 15:25:00,48.59,48.59,48.57,48.58,39300.0,33.1325,33.1325,33.1189,33.1257,39300.0
2014-02-12 15:30:00,48.59,48.6,48.58,48.59,24800.0,33.1325,33.1393,33.1257,33.1325,24800.0
2014-02-12 15:35:00,48.59,48.6,48.55,48.56,41500.0,33.1325,33.1393,33.1052,33.1121,41500.0
2014-02-12 15:40:00,48.56,48.59,48.55,48.59,51200.0,33.1121,33.1325,33.1052,33.1325,51200.0
2014-02-12 15:45:00,48.58,48.58,48.51,48.52,70100.0,33.1257,33.1257,33.078,33.0848,70100.0
2014-02-12 15:50:00,48.53,48.53,48.47,48.49,90300.0,33.0916,33.0916,33.0507,33.0643,90300.0
2014-02-12 15:55:00,48.49,48.54,48.48,48.54,155400.0,33.0643,33.0984,33.0575,33.0984,155400.0
2014-02-13 09:30:00,48.27,48.62,48.26,48.59,69700.0,32.9143,33.153,32.9075,33.1325,69700.0
2014-02-13 09:35:00,48.58,48.68,48.52,48.65,36500.0,33.1257,33.1939,33.0848,33.1734,36500.0
2014-02-13 09:40:00,48.68,48.73,48.65,48.71,38000.0,33.1939,33.228,33.1734,33.2143,38000.0
2014-02-13 09:45:00,48.71,48.76,48.65,48.7,48500.0,33.2143,33.2484,33.1734,33.2075,48500.0
2014-02-13 09:50:00,48.71,48.83,48.71,48.8,32400.0,33.2143,33.2962,33.2143,33.2757,32400.0
2014-02-13 09:55:00,48.8,48.8,48.72,48.75,21800.0,33.2757,33.2757,33.2212,33.2416,21800.0
2014-02-13 10:00:00,48.78,48.79,48.72,48.77,22600.0,33.2621,33.2689,33.2212,33.2553,22600.0
2014-02-13 10:05:00,48.77,48.91,48.73,48.89,31900.0,33.2553,33.3507,33.228,33.3371,31900.0
2014-02-13 10:10:00,48.87,48.95,48.83,48.95,26500.0,33.3234,33.378,33.2962,33.378,26500.0
2014-02-13 10:15:00,48.95,48.95,48.87,48.93,51900.0,33.378,33.378,33.3234,33.3644,51900.0
2014-02-13 10:20:00,48.92,48.96,48.86,48.89,30200.0,33.3575,33.3848,33.3166,33.3371,30200.0
2014-02-13 10:25:00,48.89,48.92,48.86,48.87,49900.0,33.3371,33.3575,33.3166,33.3234,49900.0
2014-02-13 10:30:00,48.88,48.89,48.86,48.89,32000.0,33.3303,33.3371,33.3166,33.3371,32000.0
2014-02-13 10:35:00,48.9,48.97,48.89,48.95,26500.0,33.3439,33.3916,33.3371,33.378,26500.0
2014-02-13 10:40:00,48.96,48.99,48.94,48.97,21400.0,33.3848,33.4053,33.3712,33.3916,21400.0
2014-02-13 10:45:00,48.97,48.99,48.93,48.96,12600.0,33.3916,33.4053,33.3644,33.3848,12600.0
2014-02-13 10:50:00,48.95,49.04,48.95,49.02,28000.0,33.378,33.4394,33.378,33.4257,28000.0
2014-02-13 10:55:00,49.02,49.1,49.02,49.09,25700.0,33.4257,33.4803,33.4257,33.4735,25700.0
2014-02-13 11:00:00,49.09,49.1,49.07,49.09,20200.0,33.4735,33.4803,33.4598,33.4735,20200.0
2014-02-13 11:05:00,49.09,49.13,49.07,49.12,35500.0,33.4735,33.5007,33.4598,33.4939,35500.0
2014-02-13 11:10:00,49.12,49.16,49.11,49.15,34700.0,33.4939,33.5212,33.4871,33.5144,34700.0
2014-02-13 11:15:00,49.15,49.19,49.13,49.13,29500.0,33.5144,33.5416,33.5007,33.5007,29500.0
2014-02-13 11:20:00,49.14,49.19,49.14,49.17,32500.0,33.5075,33.5416,33.5075,33.528,32500.0
2014-02-13 11:25:00,49.17,49.17,49.13,49.16,20900.0,33.528,33.528,33.5007,33.5212,20900.0
2014-02-13 11:30:00,49.16,49.18,49.13,49.13,33300.0,33.5212,33.5348,33.5007,33.5007,33300.0
2014-02-13 11:35:00,49.13,49.18,49.13,49.17,11900.0,33.5007,33.5348,33.5007,33.528,11900.0
2014-02-13 11:40:00,49.17,49.19,49.16,49.19,13500.0,33.528,33.5416,33.5212,33.5416,13500.0
2014-02-13 11:45:00,49.19,49.22,49.19,49.2,24500.0,33.5416,33.5621,33.5416,33.5485,24500.0
2014-02-13 11:50:00,49.2,49.21,49.15,49.17,21800.0,33.5485,33.5553,33.5144,33.528,21800.0
2014-02-13 11:55:00,49.17,49.17,49.1,49.12,27500.0,33.528,33.528,33.4803,33.4939,27500.0
2014-02-13 12:00:00,49.11,49.11,49.04,49.05,14700.0,33.4871,33.4871,33.4394,33.4462,14700.0
2014-02-13 12:05:00,49.05,49.08,49.05,49.08,22100.0,33.4462,33.4666,33.4462,33.4666,22100.0
2014-02-13 12:10:00,49.08,49.1,49.06,49.06,21700.0,33.4666,33.4803,33.453,33.453,21700.0
2014-02-13 12:15:00,49.06,49.06,49.03,49.04,16300.0,33.453,33.453,33.4325,33.4394,16300.0
2014-02-13 12:20:00,49.04,49.05,49.02,49.03,9000.0,33.4394,33.4462,33.4257,33.4325,9000.0
2014-02-13 12:25:00,49.03,49.05,49.03,49.05,8000.0,33.4325,33.4462,33.4325,33.4462,8000.0
2014-02-13 12:30:00,49.05,49.08,49.04,49.05,12800.0,33.4462,33.4666,33.4394,33.4462,12800.0
2014-02-13 12:35:00,49.06,49.08,49.04,49.05,11400.0,33.453,33.4666,33.4394,33.4462,11400.0
2014-02-13 12:40:00,49.06,49.09,49.06,49.08,11900.0,33.453,33.4735,33.453,33.4666,11900.0
2014-02-13 12:45:00,49.08,49.12,49.08,49.12,7000.0,33.4666,33.4939,33.4666,33.4939,7000.0
2014-02-13 12:50:00,49.12,49.13,49.09,49.1,25900.0,33.4939,33.5007,33.4735,33.4803,25900.0
2014-02-13 12:55:00,49.1,49.12,49.1,49.12,14900.0,33.4803,33.4939,33.4803,33.4939,14900.0
2014-02-13 13:00:00,49.11,49.12,49.09,49.12,14000.0,33.4871,33.4939,33.4735,33.4939,14000.0
2014-02-13 13:05:00,49.12,49.16,49.11,49.16,26400.0,33.4939,33.5212,33.4871,33.5212,26400.0
2014-02-13 13:10:00,49.15,49.18,49.15,49.15,18000.0,33.5144,33.5348,33.5144,33.5144,18000.0
2014-02-13 13:15:00,49.16,49.18,49.15,49.17,23500.0,33.5212,33.5348,33.5144,33.528,23500.0
2014-02-13 13:20:00,49.17,49.17,49.14,49.15,25700.0,33.528,33.528,33.5075,33.5144,25700.0
2014-02-13 13:25:00,49.15,49.15,49.13,49.15,29200.0,33.5144,33.5144,33.5007,33.5144,29200.0
2014-02-13 13:30:00,49.14,49.16,49.14,49.15,22000.0,33.5075,33.5212,33.5075,33.5144,22000.0
2014-02-13 13:35:00,49.16,49.18,49.15,49.17,22000.0,33.5212,33.5348,33.5144,33.528,22000.0
2014-02-13 13:40:00,49.17,49.19,49.16,49.18,20100.0,33.528,33.5416,33.5212,33.5348,20100.0
2014-02-13 13:45:00,49.19,49.21,49.18,49.19,17000.0,33.5416,33.5553,33.5348,33.5416,17000.0
2014-02-13 13:50:00,49.19,49.24,49.19,49.22,26900.0,33.5416,33.5757,33.5416,33.5621,26900.0
2014-02-13 13:55:00,49.23,49.25,49.22,49.24,14500.0,33.5689,33.5826,33.5621,33.5757,14500.0
2014-02-13 14:00:00,49.25,49.27,49.22,49.24,23800.0,33.5826,33.5962,33.5621,33.5757,23800.0
2014-02-13 14:05:00,49.23,49.26,49.23,49.25,18000.0,33.5689,33.5894,33.5689,33.5826,18000.0
2014-02-13 14:10:00,49.26,49.26,49.23,49.23,18000.0,33.5894,33.5894,33.5689,33.5689,18000.0
2014-02-13 14:15:00,49.24,49.24,49.21,49.21,17700.0,33.5757,33.5757,33.5553,33.5553,17700.0
2014-02-13 14:20:00,49.21,49.21,49.17,49.17,34400.0,33.5553,33.5553,33.528,33.528,34400.0
2014-02-13 14:25:00,49.16,49.17,49.11,49.13,33900.0,33.5212,33.528,33.4871,33.5007,33900.0
2014-02-13 14:30:00,49.13,49.14,49.11,49.11,15200.0,33.5007,33.5075,33.4871,33.4871,15200.0
2014-02-13 14:35:00,49.11,49.14,49.11,49.12,16000.0,33.4871,33.5075,33.4871,33.4939,16000.0
2014-02-13 14:40:00,49.12,49.14,49.1,49.14,22500.0,33.4939,33.5075,33.4803,33.5075,22500.0
2014-02-13 14:45:00,49.15,49.18,49.15,49.17,17300.0,33.5144,33.5348,33.5144,33.528,17300.0
2014-02-13 14:50:00,49.17,49.23,49.17,49.21,21000.0,33.528,33.5689,33.528,33.5553,21000.0
2014-02-13 14:55:00,49.22,49.22,49.19,49.22,20800.0,33.5621,33.5621,33.5416,33.5621,20800.0
2014-02-13 15:00:00,49.22,49.23,49.21,49.22,11700.0,33.5621,33.5689,33.5553,33.5621,11700.0
2014-02-13 15:05:00,49.22,49.24,49.22,49.22,23700.0,33.5621,33.5757,33.5621,33.5621,23700.0
2014-02-13 15:10:00,49.23,49.23,49.17,49.18,28100.0,33.5689,33.5689,33.528,33.5348,28100.0
2014-02-13 15:15:00,49.19,49.19,49.15,49.15,20800.0,33.5416,33.5416,33.5144,33.5144,20800.0
2014-02-13 15:20:00,49.14,49.15,49.13,49.14,35400.0,33.5075,33.5144,33.5007,33.5075,35400.0
2014-02-13 15:25:00,49.14,49.16,49.13,49.15,37400.0,33.5075,33.5212,33.5007,33.5144,37400.0
2014-02-13 15:30:00,49.16,49.2,49.15,49.2,35200.0,33.5212,33.5485,33.5144,33.5485,35200.0
2014-02-13 15:35:00,49.2,49.2,49.17,49.19,29200.0,33.5485,33.5485,33.528,33.5416,29200.0
2014-02-13 15:40:00,49.18,49.19,49.17,49.18,36200.0,33.5348,33.5416,33.528,33.5348,36200.0
2014-02-13 15:45:00,49.19,49.22,49.17,49.22,69600.0,33.5416,33.5621,33.528,33.5621,69600.0
2014-02-13 15:50:00,49.22,49.24,49.19,49.24,71100.0,33.5621,33.5757,33.5416,33.5757,71100.0
2014-02-13 15:55:00,49.24,49.24,49.17,49.2,132500.0,33.5757,33.5757,33.528,33.5485,132500.0
2014-02-14 09:30:00,49.14,49.34,49.08,49.32,49000.0,33.5075,33.6439,33.4666,33.6303,49000.0
2014-02-14 09:35:00,49.32,49.4,49.21,49.3,37400.0,33.6303,33.6848,33.5553,33.6166,37400.0
2014-02-14 09:40:00,49.3,49.43,49.22,49.22,49300.0,33.6166,33.7053,33.5621,33.5621,49300.0
2014-02-14 09:45:00,49.21,49.33,49.17,49.26,22100.0,33.5553,33.6371,33.528,33.5894,22100.0
2014-02-14 09:50:00,49.25,49.42,49.11,49.12,93600.0,33.5826,33.6985,33.4871,33.4939,93600.0
2014-02-14 09:55:00,49.11,49.18,49.1,49.16,35400.0,33.4871,33.5348,33.4803,33.5212,35400.0
2014-02-14 10:00:00,49.16,49.2,49.14,49.14,43100.0,33.5212,33.5485,33.5075,33.5075,43100.0
2014-02-14 10:05:00,49.14,49.18,49.13,49.14,31300.0,33.5075,33.5348,33.5007,33.5075,31300.0
2014-02-14 10:10:00,49.15,49.34,49.12,49.32,50100.0,33.5144,33.6439,33.4939,33.6303,50100.0
2014-02-14 10:15:00,49.33,49.42,49.29,49.41,50200.0,33.6371,33.6985,33.6098,33.6917,50200.0
2014-02-14 10:20:00,49.41,49.44,49.34,49.34,65600.0,33.6917,33.7121,33.6439,33.6439,65600.0
2014-02-14 10:25:00,49.35,49.4,49.32,49.33,38500.0,33.6507,33.6848,33.6303,33.6371,38500.0
2014-02-14 10:30:00,49.34,49.43,49.33,49.4,24100.0,33.6439,33.7053,33.6371,33.6848,24100.0
2014-02-14 10:35:00,49.4,49.41,49.37,49.4,33900.0,33.6848,33.6917,33.6644,33.6848,33900.0
2014-02-14 10:40:00,49.39,49.45,49.37,49.44,31000.0,33.678,33.7189,33.6644,33.7121,31000.0
2014-02-14 10:45:00,49.45,49.5,49.44,49.49,23600.0,33.7189,33.753,33.7121,33.7462,23600.0
2014-02-14 10:50:00,49.48,49.53,49.48,49.5,41800.0,33.7394,33.7735,33.7394,33.753,41800.0
2014-02-14 10:55:00,49.51,49.53,49.49,49.51,28500.0,33.7598,33.7735,33.7462,33.7598,28500.0
2014-02-14 11:00:00,49.52,49.53,49.48,49.53,18100.0,33.7667,33.7735,33.7394,33.7735,18100.0
2014-02-14 11:05:00,49.53,49.56,49.52,49.56,12400.0,33.7735,33.7939,33.7667,33.7939,12400.0
2014-02-14 11:10:00,49.57,49.62,49.57,49.6,46400.0,33.8008,33.8348,33.8008,33.8212,46400.0
2014-02-14 11:15:00,49.6,49.62,49.53,49.54,34800.0,33.8212,33.8348,33.7735,33.7803,34800.0
2014-02-14 11:20:00,49.54,49.58,49.54,49.56,16700.0,33.7803,33.8076,33.7803,33.7939,16700.0
2014-02-14 11:25:00,49.56,49.56,49.47,49.47,22300.0,33.7939,33.7939,33.7326,33.7326,22300.0
2014-02-14 11:30:00,49.47,49.49,49.46,49.48,19300.0,33.7326,33.7462,33.7257,33.7394,19300.0
2014-02-14 11:35:00,49.48,49.5,49.47,49.48,37000.0,33.7394,33.753,33.7326,33.7394,37000.0
2014-02-14 11:40:00,49.49,49.49,49.48,49.48,14100.0,33.7462,33.7462,33.7394,33.7394,14100.0
2014-02-14 11:45:00,49.48,49.5,49.48,49.49,25100.0,33.7394,33.753,33.7394,33.7462,25100.0
2014-02-14 11:50:00,49.49,49.53,49.49,49.51,31000.0,33.7462,33.7735,33.7462,33.7598,31000.0
2014-02-14 11:55:00,49.5,49.54,49.5,49.53,19800.0,33.753,33.7803,33.753,33.7735,19800.0
2014-02-14 12:00:00,49.52,49.55,49.52,49.55,19700.0,33.7667,33.7871,33.7667,33.7871,19700.0
2014-02-14 12:05:00,49.54,49.55,49.53,49.53,20800.0,33.7803,33.7871,33.7735,33.7735,20800.0
2014-02-14 12:10:00,49.53,49.55,49.52,49.54,18600.0,33.7735,33.7871,33.7667,33.7803,18600.0
2014-02-14 12:15:00,49.54,49.55,49.53,49.54,23500.0,33.7803,33.7871,33.7735,33.7803,23500.0
2014-02-14 12:20:00,49.54,49.59,49.53,49.59,19400.0,33.7803,33.8144,33.7735,33.8144,19400.0
2014-02-14 12:25:00,49.59,49.6,49.59,49.59,12500.0,33.8144,33.8212,33.8144,33.8144,12500.0
2014-02-14 12:30:00,49.59,49.64,49.59,49.64,32600.0,33.8144,33.8485,33.8144,33.8485,32600.0
2014-02-14 12:35:00,49.64,49.64,49.58,49.61,39100.0,33.8485,33.8485,33.8076,33.828,39100.0
2014-02-14 12:40:00,49.61,49.62,49.61,49.62,13700.0,33.828,33.8348,33.828,33.8348,13700.0
2014-02-14 12:45:00,49.62,49.65,49.62,49.64,22200.0,33.8348,33.8553,33.8348,33.8485,22200.0
2014-02-14 12:50:00,49.64,49.64,49.63,49.63,27200.0,33.8485,33.8485,33.8417,33.8417,27200.0
2014-02-14 12:55:00,49.63,49.63,49.58,49.61,20300.0,33.8417,33.8417,33.8076,33.828,20300.0
2014-02-14 13:00:00,49.61,49.64,49.6,49.62,25400.0,33.828,33.8485,33.8212,33.8348,25400.0
2014-02-14 13:05:00,49.62,49.64,49.62,49.62,25500.0,33.8348,33.8485,33.8348,33.8348,25500.0
2014-02-14 13:10:00,49.62,49.63,49.62,49.62,23300.0,33.8348,33.8417,33.8348,33.8348,23300.0
2014-02-14 13:15:00,49.62,49.63,49.6,49.62,20000.0,33.8348,33.8417,33.8212,33.8348,20000.0
2014-02-14 13:20:00,49.63,49.66,49.62,49.66,17300.0,33.8417,33.8621,33.8348,33.8621,17300.0
2014-02-14 13:25:00,49.67,49.71,49.66,49.71,35800.0,33.8689,33.8962,33.8621,33.8962,35800.0
2014-02-14 13:30:00,49.71,49.72,49.7,49.71,18800.0,33.8962,33.903,33.8894,33.8962,18800.0
2014-02-14 13:35:00,49.71,49.71,49.7,49.71,12600.0,33.8962,33.8962,33.8894,33.8962,12600.0
2014-02-14 13:40:00,49.71,49.73,49.7,49.73,19200.0,33.8962,33.9099,33.8894,33.9099,19200.0
2014-02-14 13:45:00,49.74,49.78,49.74,49.78,33700.0,33.9167,33.9439,33.9167,33.9439,33700.0
2014-02-14 13:50:00,49.78,49.81,49.77,49.8,25400.0,33.9439,33.9644,33.9371,33.9576,25400.0
2014-02-14 13:55:00,49.81,49.83,49.8,49.83,15400.0,33.9644,33.978,33.9576,33.978,15400.0
2014-02-14 14:00:00,49.83,49.88,49.82,49.87,40300.0,33.978,34.0121,33.9712,34.0053,40300.0
2014-02-14 14:05:00,49.87,49.87,49.81,49.82,51600.0,34.0053,34.0053,33.9644,33.9712,51600.0
2014-02-14 14:10:00,49.83,49.83,49.8,49.82,28700.0,33.978,33.978,33.9576,33.9712,28700.0
2014-02-14 14:15:00,49.81,49.86,49.81,49.86,20700.0,33.9644,33.9985,33.9644,33.9985,20700.0
2014-02-14 14:20:00,49.86,49.87,49.82,49.82,32900.0,33.9985,34.0053,33.9712,33.9712,32900.0
2014-02-14 14:25:00,49.82,49.85,49.82,49.84,24900.0,33.9712,33.9917,33.9712,33.9849,24900.0
2014-02-14 14:30:00,49.85,49.86,49.84,49.86,20000.0,33.9917,33.9985,33.9849,33.9985,20000.0
2014-02-14 14:35:00,49.85,49.9,49.85,49.9,21100.0,33.9917,34.0258,33.9917,34.0258,21100.0
2014-02-14 14:40:00,49.9,49.92,49.89,49.92,31000.0,34.0258,34.0394,34.019,34.0394,31000.0
2014-02-14 14:45:00,49.91,49.92,49.88,49.88,58400.0,34.0326,34.0394,34.0121,34.0121,58400.0
2014-02-14 14:50:00,49.88,49.93,49.88,49.93,32300.0,34.0121,34.0462,34.0121,34.0462,32300.0
2014-02-14 14:55:00,49.93,49.95,49.89,49.89,51100.0,34.0462,34.0599,34.019,34.019,51100.0
2014-02-14 15:00:00,49.89,49.91,49.87,49.9,26000.0,34.019,34.0326,34.0053,34.0258,26000.0
2014-02-14 15:05:00,49.9,49.92,49.9,49.91,30600.0,34.0258,34.0394,34.0258,34.0326,30600.0
2014-02-14 15:10:00,49.9,49.92,49.9,49.91,40300.0,34.0258,34.0394,34.0258,34.0326,40300.0
2014-02-14 15:15:00,49.91,49.91,49.84,49.88,44200.0,34.0326,34.0326,33.9849,34.0121,44200.0
2014-02-14 15:20:00,49.87,49.91,49.87,49.91,33400.0,34.0053,34.0326,34.0053,34.0326,33400.0
2014-02-14 15:25:00,49.9,49.95,49.9,49.94,39200.0,34.0258,34.0599,34.0258,34.0531,39200.0
2014-02-14 15:30:00,49.95,49.95,49.92,49.94,70700.0,34.0599,34.0599,34.0394,34.0531,70700.0
2014-02-14 15:35:00,49.94,49.95,49.93,49.93,60000.0,34.0531,34.0599,34.0462,34.0462,60000.0
2014-02-14 15:40:00,49.93,49.93,49.89,49.91,108100.0,34.0462,34.0462,34.019,34.0326,108100.0
2014-02-14 15:45:00,49.9,49.91,49.87,49.9,56500.0,34.0258,34.0326,34.0053,34.0258,56500.0
2014-02-14 15:50:00,49.89,49.91,49.88,49.9,122900.0,34.019,34.0326,34.0121,34.0258,122900.0
2014-02-14 15:55:00,49.89,49.93,49.88,49.9,191600.0,34.019,34.0462,34.0121,34.0258,191600.0
2014-02-18 09:30:00,49.94,49.94,49.56,49.71,118600.0,34.0531,34.0531,33.7939,33.8962,118600.0
2014-02-18 09:35:00,49.74,49.74,49.59,49.61,74600.0,33.9167,33.9167,33.8144,33.828,74600.0
2014-02-18 09:40:00,49.61,49.72,49.61,49.66,56600.0,33.828,33.903,33.828,33.8621,56600.0
2014-02-18 09:45:00,49.66,49.75,49.59,49.66,82600.0,33.8621,33.9235,33.8144,33.8621,82600.0
2014-02-18 09:50:00,49.66,49.66,49.54,49.57,66000.0,33.8621,33.8621,33.7803,33.8008,66000.0
2014-02-18 09:55:00,49.58,49.6,49.36,49.4,65400.0,33.8076,33.8212,33.6576,33.6848,65400.0
2014-02-18 10:00:00,49.39,49.52,49.38,49.47,44400.0,33.678,33.7667,33.6712,33.7326,44400.0
2014-02-18 10:05:00,49.48,49.53,49.45,49.52,40100.0,33.7394,33.7735,33.7189,33.7667,40100.0
2014-02-18 10:10:00,49.52,49.57,49.49,49.51,29300.0,33.7667,33.8008,33.7462,33.7598,29300.0
2014-02-18 10:15:00,49.51,49.67,49.51,49.63,29100.0,33.7598,33.8689,33.7598,33.8417,29100.0
2014-02-18 10:20:00,49.63,49.67,49.59,49.66,29100.0,33.8417,33.8689,33.8144,33.8621,29100.0
2014-02-18 10:25:00,49.65,49.74,49.63,49.69,26500.0,33.8553,33.9167,33.8417,33.8826,26500.0
2014-02-18 10:30:00,49.68,49.73,49.66,49.67,26100.0,33.8758,33.9099,33.8621,33.8689,26100.0
2014-02-18 10:35:00,49.66,49.68,49.64,49.65,20700.0,33.8621,33.8758,33.8485,33.8553,20700.0
2014-02-18 10:40:00,49.65,49.68,49.61,49.61,33500.0,33.8553,33.8758,33.828,33.828,33500.0
2014-02-18 10:45:00,49.61,49.63,49.6,49.62,32700.0,33.828,33.8417,33.8212,33.8348,32700.0
2014-02-18 10:50:00,49.62,49.66,49.61,49.61,32400.0,33.8348,33.8621,33.828,33.828,32400.0
2014-02-18 10:55:00,49.62,49.66,49.61,49.65,20200.0,33.8348,33.8621,33.828,33.8553,20200.0
2014-02-18 11:00:00,49.65,49.66,49.62,49.62,21900.0,33.8553,33.8621,33.8348,33.8348,21900.0
2014-02-18 11:05:00,49.62,49.71,49.61,49.71,24700.0,33.8348,33.8962,33.828,33.8962,24700.0
2014-02-18 11:10:00,49.71,49.76,49.7,49.76,25500.0,33.8962,33.9303,33.8894,33.9303,25500.0
2014-02-18 11:15:00,49.75,49.79,49.75,49.79,17000.0,33.9235,33.9508,33.9235,33.9508,17000.0
2014-02-18 11:20:00,49.78,49.81,49.77,49.8,31000.0,33.9439,33.9644,33.9371,33.9576,31000.0
2014-02-18 11:25:00,49.81,49.82,49.77,49.78,14200.0,33.9644,33.9712,33.9371,33.9439,14200.0
2014-02-18 11:30:00,49.79,49.8,49.75,49.75,14600.0,33.9508,33.9576,33.9235,33.9235,14600.0
2014-02-18 11:35:00,49.75,49.75,49.69,49.7,21800.0,33.9235,33.9235,33.8826,33.8894,21800.0
2014-02-18 11:40:00,49.69,49.73,49.67,49.67,20300.0,33.8826,33.9099,33.8689,33.8689,20300.0
2014-02-18 11:45:00,49.67,49.72,49.67,49.69,23600.0,33.8689,33.903,33.8689,33.8826,23600.0
2014-02-18 11:50:00,49.68,49.7,49.67,49.69,24600.0,33.8758,33.8894,33.8689,33.8826,24600.0
2014-02-18 11:55:00,49.67,49.72,49.67,49.71,32700.0,33.8689,33.903,33.8689,33.8962,32700.0
2014-02-18 12:00:00,49.71,49.73,49.68,49.68,12000.0,33.8962,33.9099,33.8758,33.8758,12000.0
2014-02-18 12:05:00,49.68,49.69,49.66,49.66,14400.0,33.8758,33.8826,33.8621,33.8621,14400.0
2014-02-18 12:10:00,49.66,49.68,49.66,49.68,13500.0,33.8621,33.8758,33.8621,33.8758,13500.0
2014-02-18 12:15:00,49.69,49.71,49.65,49.65,21200.0,33.8826,33.8962,33.8553,33.8553,21200.0
2014-02-18 12:20:00,49.66,49.7,49.66,49.7,24800.0,33.8621,33.8894,33.8621,33.8894,24800.0
2014-02-18 12:25:00,49.7,49.7,49.67,49.67,13000.0,33.8894,33.8894,33.8689,33.8689,13000.0
2014-02-18 12:30:00,49.67,49.69,49.67,49.69,8700.0,33.8689,33.8826,33.8689,33.8826,8700.0
2014-02-18 12:35:00,49.69,49.69,49.68,49.68,14100.0,33.8826,33.8826,33.8758,33.8758,14100.0
2014-02-18 12:40:00,49.68,49.69,49.67,49.68,7500.0,33.8758,33.8826,33.8689,33.8758,7500.0
2014-02-18 12:45:00,49.68,49.68,49.65,49.65,19400.0,33.8758,33.8758,33.8553,33.8553,19400.0
2014-02-18 12:50:00,49.66,49.66,49.58,49.58,38400.0,33.8621,33.8621,33.8076,33.8076,38400.0
2014-02-18 12:55:00,49.59,49.61,49.59,49.6,19800.0,33.8144,33.828,33.8144,33.8212,19800.0
2014-02-18 13:00:00,49.61,49.66,49.61,49.64,21100.0,33.828,33.8621,33.828,33.8485,21100.0
2014-02-18 13:05:00,49.64,49.64,49.61,49.61,11800.0,33.8485,33.8485,33.828,33.828,11800.0
2014-02-18 13:10:00,49.61,49.64,49.61,49.63,12800.0,33.828,33.8485,33.828,33.8417,12800.0
2014-02-18 13:15:00,49.63,49.64,49.6,49.6,10600.0,33.8417,33.8485,33.8212,33.8212,10600.0
2014-02-18 13:20:00,49.6,49.6,49.56,49.56,24000.0,33.8212,33.8212,33.7939,33.7939,24000.0
2014-02-18 13:25:00,49.57,49.6,49.56,49.57,14100.0,33.8008,33.8212,33.7939,33.8008,14100.0
2014-02-18 13:30:00,49.58,49.58,49.56,49.57,15300.0,33.8076,33.8076,33.7939,33.8008,15300.0
2014-02-18 13:35:00,49.58,49.59,49.55,49.57,24900.0,33.8076,33.8144,33.7871,33.8008,24900.0
2014-02-18 13:40:00,49.57,49.61,49.57,49.6,18900.0,33.8008,33.828,33.8008,33.8212,18900.0
2014-02-18 13:45:00,49.6,49.6,49.55,49.55,12400.0,33.8212,33.8212,33.7871,33.7871,12400.0
2014-02-18 13:50:00,49.55,49.59,49.55,49.55,34200.0,33.7871,33.8144,33.7871,33.7871,34200.0
2014-02-18 13:55:00,49.55,49.56,49.54,49.55,23600.0,33.7871,33.7939,33.7803,33.7871,23600.0
2014-02-18 14:00:00,49.54,49.55,49.53,49.55,21500.0,33.7803,33.7871,33.7735,33.7871,21500.0
2014-02-18 14:05:00,49.55,49.58,49.55,49.58,13000.0,33.7871,33.8076,33.7871,33.8076,13000.0
2014-02-18 14:10:00,49.58,49.63,49.57,49.63,20700.0,33.8076,33.8417,33.8008,33.8417,20700.0
2014-02-18 14:15:00,49.63,49.65,49.6,49.6,26600.0,33.8417,33.8553,33.8212,33.8212,26600.0
2014-02-18 14:20:00,49.6,49.62,49.59,49.61,27100.0,33.8212,33.8348,33.8144,33.828,27100.0
2014-02-18 14:25:00,49.62,49.62,49.61,49.62,15400.0,33.8348,33.8348,33.828,33.8348,15400.0
2014-02-18 14:30:00,49.6,49.61,49.59,49.61,20900.0,33.8212,33.828,33.8144,33.828,20900.0
2014-02-18 14:35:00,49.61,49.63,49.61,49.61,21000.0,33.828,33.8417,33.828,33.828,21000.0
2014-02-18 14:40:00,49.61,49.65,49.59,49.63,37000.0,33.828,33.8553,33.8144,33.8417,37000.0
2014-02-18 14:45:00,49.63,49.66,49.62,49.65,9800.0,33.8417,33.8621,33.8348,33.8553,9800.0
2014-02-18 14:50:00,49.66,49.67,49.65,49.65,17100.0,33.8621,33.8689,33.8553,33.8553,17100.0
2014-02-18 14:55:00,49.64,49.65,49.64,49.64,7500.0,33.8485,33.8553,33.8485,33.8485,7500.0
2014-02-18 15:00:00,49.64,49.65,49.63,49.65,19800.0,33.8485,33.8553,33.8417,33.8553,19800.0
2014-02-18 15:05:00,49.65,49.69,49.65,49.69,16600.0,33.8553,33.8826,33.8553,33.8826,16600.0
2014-02-18 15:10:00,49.68,49.69,49.67,49.67,16300.0,33.8758,33.8826,33.8689,33.8689,16300.0
2014-02-18 15:15:00,49.67,49.71,49.66,49.71,33700.0,33.8689,33.8962,33.8621,33.8962,33700.0
2014-02-18 15:20:00,49.71,49.71,49.69,49.7,12800.0,33.8962,33.8962,33.8826,33.8894,12800.0
2014-02-18 15:25:00,49.69,49.71,49.68,49.7,23100.0,33.8826,33.8962,33.8758,33.8894,23100.0
2014-02-18 15:30:00,49.71,49.71,49.69,49.7,26100.0,33.8962,33.8962,33.8826,33.8894,26100.0
2014-02-18 15:35:00,49.71,49.71,49.67,49.67,31600.0,33.8962,33.8962,33.8689,33.8689,31600.0
2014-02-18 15:40:00,49.67,49.68,49.67,49.67,24300.0,33.8689,33.8758,33.8689,33.8689,24300.0
2014-02-18 15:45:00,49.67,49.69,49.66,49.68,60800.0,33.8689,33.8826,33.8621,33.8758,60800.0
2014-02-18 15:50:00,49.69,49.72,49.68,49.68,46500.0,33.8826,33.903,33.8758,33.8758,46500.0
2014-02-18 15:55:00,49.68,49.69,49.63,49.68,166100.0,33.8758,33.8826,33.8417,33.8758,166100.0
2014-02-19 09:30:00,49.47,49.48,49.18,49.27,64700.0,33.7326,33.7394,33.5348,33.5962,64700.0
2014-02-19 09:35:00,49.24,49.46,49.24,49.32,35300.0,33.5757,33.7257,33.5757,33.6303,35300.0
2014-02-19 09:40:00,49.34,49.45,49.32,49.42,44600.0,33.6439,33.7189,33.6303,33.6985,44600.0
2014-02-19 09:45:00,49.42,49.48,49.41,49.47,28000.0,33.6985,33.7394,33.6917,33.7326,28000.0
2014-02-19 09:50:00,49.46,49.51,49.44,49.46,26000.0,33.7257,33.7598,33.7121,33.7257,26000.0
2014-02-19 09:55:00,49.46,49.48,49.41,49.44,33400.0,33.7257,33.7394,33.6917,33.7121,33400.0
2014-02-19 10:00:00,49.45,49.51,49.44,49.51,32400.0,33.7189,33.7598,33.7121,33.7598,32400.0
2014-02-19 10:05:00,49.5,49.53,49.45,49.46,23200.0,33.753,33.7735,33.7189,33.7257,23200.0
2014-02-19 10:10:00,49.46,49.55,49.45,49.54,29000.0,33.7257,33.7871,33.7189,33.7803,29000.0
2014-02-19 10:15:00,49.54,49.6,49.53,49.59,39600.0,33.7803,33.8212,33.7735,33.8144,39600.0
2014-02-19 10:20:00,49.6,49.62,49.59,49.6,22300.0,33.8212,33.8348,33.8144,33.8212,22300.0
2014-02-19 10:25:00,49.6,49.65,49.59,49.61,15100.0,33.8212,33.8553,33.8144,33.828,15100.0
2014-02-19 10:30:00,49.6,49.61,49.55,49.57,17300.0,33.8212,33.828,33.7871,33.8008,17300.0
2014-02-19 10:35:00,49.56,49.62,49.56,49.58,32900.0,33.7939,33.8348,33.7939,33.8076,32900.0
2014-02-19 10:40:00,49.57,49.57,49.54,49.54,16100.0,33.8008,33.8008,33.7803,33.7803,16100.0
2014-02-19 10:45:00,49.54,49.61,49.51,49.61,18300.0,33.7803,33.828,33.7598,33.828,18300.0
2014-02-19 10:50:00,49.61,49.64,49.59,49.63,12800.0,33.828,33.8485,33.8144,33.8417,12800.0
2014-02-19 10:55:00,49.62,49.63,49.56,49.58,19100.0,33.8348,33.8417,33.7939,33.8076,19100.0
2014-02-19 11:00:00,49.58,49.59,49.54,49.55,15800.0,33.8076,33.8144,33.7803,33.7871,15800.0
2014-02-19 11:05:00,49.55,49.58,49.55,49.57,8100.0,33.7871,33.8076,33.7871,33.8008,8100.0
2014-02-19 11:10:00,49.57,49.57,49.48,49.48,34000.0,33.8008,33.8008,33.7394,33.7394,34000.0
2014-02-19 11:15:00,49.48,49.48,49.44,49.46,47200.0,33.7394,33.7394,33.7121,33.7257,47200.0
2014-02-19 11:20:00,49.46,49.48,49.44,49.47,18300.0,33.7257,33.7394,33.7121,33.7326,18300.0
2014-02-19 11:25:00,49.46,49.5,49.45,49.48,23600.0,33.7257,33.753,33.7189,33.7394,23600.0
2014-02-19 11:30:00,49.48,49.51,49.48,49.5,14200.0,33.7394,33.7598,33.7394,33.753,14200.0
2014-02-19 11:35:00,49.5,49.53,49.5,49.5,15300.0,33.753,33.7735,33.753,33.753,15300.0
2014-02-19 11:40:00,49.49,49.53,49.49,49.51,18300.0,33.7462,33.7735,33.7462,33.7598,18300.0
2014-02-19 11:45:00,49.51,49.56,49.5,49.55,20100.0,33.7598,33.7939,33.753,33.7871,20100.0
2014-02-19 11:50:00,49.55,49.56,49.47,49.47,30400.0,33.7871,33.7939,33.7326,33.7326,30400.0
2014-02-19 11:55:00,49.47,49.48,49.39,49.39,25700.0,33.7326,33.7394,33.678,33.678,25700.0
2014-02-19 12:00:00,49.39,49.39,49.35,49.39,33900.0,33.678,33.678,33.6507,33.678,33900.0
2014-02-19 12:05:00,49.39,49.41,49.38,49.39,14000.0,33.678,33.6917,33.6712,33.678,14000.0
2014-02-19 12:10:00,49.38,49.41,49.38,49.39,6800.0,33.6712,33.6917,33.6712,33.678,6800.0
2014-02-19 12:15:00,49.39,49.4,49.33,49.36,17800.0,33.678,33.6848,33.6371,33.6576,17800.0
2014-02-19 12:20:00,49.35,49.36,49.29,49.33,16900.0,33.6507,33.6576,33.6098,33.6371,16900.0
2014-02-19 12:25:00,49.33,49.33,49.29,49.29,17500.0,33.6371,33.6371,33.6098,33.6098,17500.0
2014-02-19 12:30:00,49.3,49.35,49.29,49.33,23600.0,33.6166,33.6507,33.6098,33.6371,23600.0
2014-02-19 12:35:00,49.32,49.34,49.32,49.34,8000.0,33.6303,33.6439,33.6303,33.6439,8000.0
2014-02-19 12:40:00,49.33,49.33,49.26,49.29,45700.0,33.6371,33.6371,33.5894,33.6098,45700.0
2014-02-19 12:45:00,49.29,49.31,49.27,49.3,33900.0,33.6098,33.6235,33.5962,33.6166,33900.0
2014-02-19 12:50:00,49.3,49.34,49.3,49.3,15500.0,33.6166,33.6439,33.6166,33.6166,15500.0
2014-02-19 12:55:00,49.31,49.31,49.28,49.3,12600.0,33.6235,33.6235,33.603,33.6166,12600.0
2014-02-19 13:00:00,49.3,49.3,49.27,49.29,11600.0,33.6166,33.6166,33.5962,33.6098,11600.0
2014-02-19 13:05:00,49.29,49.29,49.25,49.28,19500.0,33.6098,33.6098,33.5826,33.603,19500.0
2014-02-19 13:10:00,49.28,49.34,49.27,49.34,6700.0,33.603,33.6439,33.5962,33.6439,6700.0
2014-02-19 13:15:00,49.33,49.36,49.33,49.36,10300.0,33.6371,33.6576,33.6371,33.6576,10300.0
2014-02-19 13:20:00,49.37,49.43,49.37,49.42,15200.0,33.6644,33.7053,33.6644,33.6985,15200.0
2014-02-19 13:25:00,49.43,49.43,49.4,49.41,6100.0,33.7053,33.7053,33.6848,33.6917,6100.0
2014-02-19 13:30:00,49.41,49.44,49.39,49.39,11600.0,33.6917,33.7121,33.678,33.678,11600.0
2014-02-19 13:35:00,49.39,49.39,49.36,49.39,16200.0,33.678,33.678,33.6576,33.678,16200.0
2014-02-19 13:40:00,49.4,49.42,49.39,49.39,9700.0,33.6848,33.6985,33.678,33.678,9700.0
2014-02-19 13:45:00,49.39,49.4,49.37,49.37,10300.0,33.678,33.6848,33.6644,33.6644,10300.0
2014-02-19 13:50:00,49.38,49.4,49.37,49.39,13500.0,33.6712,33.6848,33.6644,33.678,13500.0
2014-02-19 13:55:00,49.38,49.4,49.37,49.37,6900.0,33.6712,33.6848,33.6644,33.6644,6900.0
2014-02-19 14:00:00,49.37,49.41,49.33,49.35,27300.0,33.6644,33.6917,33.6371,33.6507,27300.0
2014-02-19 14:05:00,49.34,49.45,49.34,49.43,25100.0,33.6439,33.7189,33.6439,33.7053,25100.0
2014-02-19 14:10:00,49.43,49.45,49.39,49.4,22400.0,33.7053,33.7189,33.678,33.6848,22400.0
2014-02-19 14:15:00,49.4,49.41,49.35,49.39,25000.0,33.6848,33.6917,33.6507,33.678,25000.0
2014-02-19 14:20:00,49.39,49.41,49.32,49.39,21100.0,33.678,33.6917,33.6303,33.678,21100.0
2014-02-19 14:25:00,49.4,49.46,49.38,49.44,15000.0,33.6848,33.7257,33.6712,33.7121,15000.0
2014-02-19 14:30:00,49.44,49.44,49.41,49.42,12900.0,33.7121,33.7121,33.6917,33.6985,12900.0
2014-02-19 14:35:00,49.42,49.43,49.4,49.43,12100.0,33.6985,33.7053,33.6848,33.7053,12100.0
2014-02-19 14:40:00,49.43,49.48,49.41,49.41,19100.0,33.7053,33.7394,33.6917,33.6917,19100.0
2014-02-19 14:45:00,49.41,49.43,49.39,49.41,17800.0,33.6917,33.7053,33.678,33.6917,17800.0
2014-02-19 14:50:00,49.41,49.44,49.41,49.43,8800.0,33.6917,33.7121,33.6917,33.7053,8800.0
2014-02-19 14:55:00,49.43,49.44,49.38,49.43,33200.0,33.7053,33.7121,33.6712,33.7053,33200.0
2014-02-19 15:00:00,49.43,49.45,49.42,49.44,17500.0,33.7053,33.7189,33.6985,33.7121,17500.0
2014-02-19 15:05:00,49.43,49.44,49.41,49.42,11000.0,33.7053,33.7121,33.6917,33.6985,11000.0
2014-02-19 15:10:00,49.42,49.42,49.34,49.34,28600.0,33.6985,33.6985,33.6439,33.6439,28600.0
2014-02-19 15:15:00,49.35,49.37,49.32,49.32,21200.0,33.6507,33.6644,33.6303,33.6303,21200.0
2014-02-19 15:20:00,49.32,49.33,49.28,49.33,20900.0,33.6303,33.6371,33.603,33.6371,20900.0
2014-02-19 15:25:00,49.33,49.33,49.26,49.27,22000.0,33.6371,33.6371,33.5894,33.5962,22000.0
2014-02-19 15:30:00,49.28,49.31,49.27,49.29,30200.0,33.603,33.6235,33.5962,33.6098,30200.0
2014-02-19 15:35:00,49.28,49.33,49.28,49.33,28700.0,33.603,33.6371,33.603,33.6371,28700.0
2014-02-19 15:40:00,49.33,49.34,49.28,49.28,51300.0,33.6371,33.6439,33.603,33.603,51300.0
2014-02-19 15:45:00,49.28,49.3,49.24,49.27,54000.0,33.603,33.6166,33.5757,33.5962,54000.0
2014-02-19 15:50:00,49.26,49.28,49.22,49.22,57600.0,33.5894,33.603,33.5621,33.5621,57600.0
2014-02-19 15:55:00,49.23,49.27,49.21,49.27,88300.0,33.5689,33.5962,33.5553,33.5962,88300.0
2014-02-20 09:30:00,49.27,49.33,49.22,49.25,38400.0,33.5962,33.6371,33.5621,33.5826,38400.0
2014-02-20 09:35:00,49.27,49.44,49.27,49.33,25400.0,33.5962,33.7121,33.5962,33.6371,25400.0
2014-02-20 09:40:00,49.34,49.43,49.29,49.35,21500.0,33.6439,33.7053,33.6098,33.6507,21500.0
2014-02-20 09:45:00,49.34,49.34,49.26,49.31,33500.0,33.6439,33.6439,33.5894,33.6235,33500.0
2014-02-20 09:50:00,49.32,49.33,49.27,49.29,20500.0,33.6303,33.6371,33.5962,33.6098,20500.0
2014-02-20 09:55:00,49.3,49.38,49.27,49.35,57000.0,33.6166,33.6712,33.5962,33.6507,57000.0
2014-02-20 10:00:00,49.34,49.4,49.21,49.38,26800.0,33.6439,33.6848,33.5553,33.6712,26800.0
2014-02-20 10:05:00,49.38,49.39,49.29,49.29,25100.0,33.6712,33.678,33.6098,33.6098,25100.0
2014-02-20 10:10:00,49.3,49.49,49.3,49.49,22500.0,33.6166,33.7462,33.6166,33.7462,22500.0
2014-02-20 10:15:00,49.5,49.55,49.49,49.52,27400.0,33.753,33.7871,33.7462,33.7667,27400.0
2014-02-20 10:20:00,49.52,49.53,49.5,49.52,8200.0,33.7667,33.7735,33.753,33.7667,8200.0
2014-02-20 10:25:00,49.52,49.55,49.48,49.53,27200.0,33.7667,33.7871,33.7394,33.7735,27200.0
2014-02-20 10:30:00,49.53,49.67,49.53,49.64,27200.0,33.7735,33.8689,33.7735,33.8485,27200.0
2014-02-20 10:35:00,49.65,49.65,49.61,49.62,12900.0,33.8553,33.8553,33.828,33.8348,12900.0
2014-02-20 10:40:00,49.62,49.65,49.61,49.64,19600.0,33.8348,33.8553,33.828,33.8485,19600.0
2014-02-20 10:45:00,49.63,49.65,49.59,49.59,14300.0,33.8417,33.8553,33.8144,33.8144,14300.0
2014-02-20 10:50:00,49.59,49.59,49.52,49.52,15800.0,33.8144,33.8144,33.7667,33.7667,15800.0
2014-02-20 10:55:00,49.52,49.57,49.5,49.5,13300.0,33.7667,33.8008,33.753,33.753,13300.0
2014-02-20 11:00:00,49.51,49.54,49.5,49.5,14400.0,33.7598,33.7803,33.753,33.753,14400.0
2014-02-20 11:05:00,49.51,49.55,49.5,49.54,10900.0,33.7598,33.7871,33.753,33.7803,10900.0
2014-02-20 11:10:00,49.54,49.54,49.51,49.53,31700.0,33.7803,33.7803,33.7598,33.7735,31700.0
2014-02-20 11:15:00,49.52,49.52,49.5,49.51,19400.0,33.7667,33.7667,33.753,33.7598,19400.0
2014-02-20 11:20:00,49.52,49.55,49.5,49.52,14600.0,33.7667,33.7871,33.753,33.7667,14600.0
2014-02-20 11:25:00,49.52,49.52,49.48,49.5,14000.0,33.7667,33.7667,33.7394,33.753,14000.0
2014-02-20 11:30:00,49.51,49.52,49.47,49.47,17900.0,33.7598,33.7667,33.7326,33.7326,17900.0
2014-02-20 11:35:00,49.48,49.56,49.48,49.55,21100.0,33.7394,33.7939,33.7394,33.7871,21100.0
2014-02-20 11:40:00,49.54,49.55,49.51,49.51,11200.0,33.7803,33.7871,33.7598,33.7598,11200.0
2014-02-20 11:45:00,49.51,49.57,49.51,49.56,12300.0,33.7598,33.8008,33.7598,33.7939,12300.0
2014-02-20 11:50:00,49.56,49.56,49.47,49.47,14400.0,33.7939,33.7939,33.7326,33.7326,14400.0
2014-02-20 11:55:00,49.47,49.49,49.46,49.48,16000.0,33.7326,33.7462,33.7257,33.7394,16000.0
2014-02-20 12:00:00,49.48,49.54,49.48,49.5,12700.0,33.7394,33.7803,33.7394,33.753,12700.0
2014-02-20 12:05:00,49.51,49.51,49.49,49.51,9000.0,33.7598,33.7598,33.7462,33.7598,9000.0
2014-02-20 12:10:00,49.52,49.55,49.51,49.54,10700.0,33.7667,33.7871,33.7598,33.7803,10700.0
2014-02-20 12:15:00,49.54,49.66,49.54,49.64,32500.0,33.7803,33.8621,33.7803,33.8485,32500.0
2014-02-20 12:20:00,49.64,49.67,49.64,49.67,13600.0,33.8485,33.8689,33.8485,33.8689,13600.0
2014-02-20 12:25:00,49.66,49.67,49.62,49.65,19100.0,33.8621,33.8689,33.8348,33.8553,19100.0
2014-02-20 12:30:00,49.66,49.71,49.63,49.7,22900.0,33.8621,33.8962,33.8417,33.8894,22900.0
2014-02-20 12:35:00,49.69,49.71,49.66,49.66,7900.0,33.8826,33.8962,33.8621,33.8621,7900.0
2014-02-20 12:40:00,49.66,49.68,49.65,49.65,13700.0,33.8621,33.8758,33.8553,33.8553,13700.0
2014-02-20 12:45:00,49.66,49.7,49.65,49.7,11400.0,33.8621,33.8894,33.8553,33.8894,11400.0
2014-02-20 12:50:00,49.7,49.7,49.67,49.69,11100.0,33.8894,33.8894,33.8689,33.8826,11100.0
2014-02-20 12:55:00,49.69,49.7,49.62,49.63,7800.0,33.8826,33.8894,33.8348,33.8417,7800.0
2014-02-20 13:00:00,49.63,49.66,49.63,49.66,14400.0,33.8417,33.8621,33.8417,33.8621,14400.0
2014-02-20 13:05:00,49.65,49.66,49.62,49.63,11400.0,33.8553,33.8621,33.8348,33.8417,11400.0
2014-02-20 13:10:00,49.63,49.65,49.63,49.64,13100.0,33.8417,33.8553,33.8417,33.8485,13100.0
2014-02-20 13:15:00,49.65,49.65,49.62,49.62,18700.0,33.8553,33.8553,33.8348,33.8348,18700.0
2014-02-20 13:20:00,49.63,49.63,49.59,49.59,11000.0,33.8417,33.8417,33.8144,33.8144,11000.0
2014-02-20 13:25:00,49.59,49.64,49.59,49.64,22000.0,33.8144,33.8485,33.8144,33.8485,22000.0
2014-02-20 13:30:00,49.64,49.65,49.63,49.63,13100.0,33.8485,33.8553,33.8417,33.8417,13100.0
2014-02-20 13:35:00,49.63,49.64,49.62,49.63,8000.0,33.8417,33.8485,33.8348,33.8417,8000.0
2014-02-20 13:40:00,49.64,49.65,49.59,49.59,32100.0,33.8485,33.8553,33.8144,33.8144,32100.0
2014-02-20 13:45:00,49.59,49.62,49.58,49.59,22300.0,33.8144,33.8348,33.8076,33.8144,22300.0
2014-02-20 13:50:00,49.59,49.62,49.59,49.6,17200.0,33.8144,33.8348,33.8144,33.8212,17200.0
2014-02-20 13:55:00,49.61,49.61,49.59,49.61,11000.0,33.828,33.828,33.8144,33.828,11000.0
2014-02-20 14:00:00,49.61,49.61,49.56,49.56,25000.0,33.828,33.828,33.7939,33.7939,25000.0
2014-02-20 14:05:00,49.56,49.64,49.56,49.64,24200.0,33.7939,33.8485,33.7939,33.8485,24200.0
2014-02-20 14:10:00,49.63,49.65,49.61,49.65,28100.0,33.8417,33.8553,33.828,33.8553,28100.0
2014-02-20 14:15:00,49.66,49.71,49.66,49.71,31200.0,33.8621,33.8962,33.8621,33.8962,31200.0
2014-02-20 14:20:00,49.7,49.73,49.69,49.7,22200.0,33.8894,33.9099,33.8826,33.8894,22200.0
2014-02-20 14:25:00,49.7,49.72,49.67,49.72,27500.0,33.8894,33.903,33.8689,33.903,27500.0
2014-02-20 14:30:00,49.72,49.73,49.69,49.7,23100.0,33.903,33.9099,33.8826,33.8894,23100.0
2014-02-20 14:35:00,49.7,49.72,49.7,49.72,9100.0,33.8894,33.903,33.8894,33.903,9100.0
2014-02-20 14:40:00,49.72,49.77,49.72,49.77,20100.0,33.903,33.9371,33.903,33.9371,20100.0
2014-02-20 14:45:00,49.77,49.78,49.75,49.76,17100.0,33.9371,33.9439,33.9235,33.9303,17100.0
2014-02-20 14:50:00,49.77,49.78,49.75,49.76,15500.0,33.9371,33.9439,33.9235,33.9303,15500.0
2014-02-20 14:55:00,49.76,49.8,49.75,49.79,20100.0,33.9303,33.9576,33.9235,33.9508,20100.0
2014-02-20 15:00:00,49.79,49.83,49.79,49.83,29900.0,33.9508,33.978,33.9508,33.978,29900.0
2014-02-20 15:05:00,49.83,49.85,49.81,49.84,28300.0,33.978,33.9917,33.9644,33.9849,28300.0
2014-02-20 15:10:00,49.83,49.85,49.82,49.84,21600.0,33.978,33.9917,33.9712,33.9849,21600.0
2014-02-20 15:15:00,49.84,49.87,49.83,49.85,32800.0,33.9849,34.0053,33.978,33.9917,32800.0
2014-02-20 15:20:00,49.84,49.86,49.84,49.86,55900.0,33.9849,33.9985,33.9849,33.9985,55900.0
2014-02-20 15:25:00,49.86,49.87,49.84,49.86,38800.0,33.9985,34.0053,33.9849,33.9985,38800.0
2014-02-20 15:30:00,49.86,49.9,49.86,49.88,47400.0,33.9985,34.0258,33.9985,34.0121,47400.0
2014-02-20 15:35:00,49.88,49.91,49.86,49.88,71700.0,34.0121,34.0326,33.9985,34.0121,71700.0
2014-02-20 15:40:00,49.88,49.9,49.87,49.88,61600.0,34.0121,34.0258,34.0053,34.0121,61600.0
2014-02-20 15:45:00,49.88,49.93,49.87,49.92,96900.0,34.0121,34.0462,34.0053,34.0394,96900.0
2014-02-20 15:50:00,49.91,49.94,49.86,49.88,107800.0,34.0326,34.0531,33.9985,34.0121,107800.0
2014-02-20 15:55:00,49.87,49.88,49.78,49.78,160200.0,34.0053,34.0121,33.9439,33.9439,160200.0
2014-02-21 09:30:00,49.89,49.89,49.77,49.77,241600.0,34.019,34.019,33.9371,33.9371,241600.0
2014-02-21 09:35:00,49.75,49.79,49.67,49.72,57900.0,33.9235,33.9508,33.8689,33.903,57900.0
2014-02-21 09:40:00,49.72,49.82,49.68,49.79,32500.0,33.903,33.9712,33.8758,33.9508,32500.0
2014-02-21 09:45:00,49.8,49.86,49.78,49.81,63400.0,33.9576,33.9985,33.9439,33.9644,63400.0
2014-02-21 09:50:00,49.81,49.9,49.81,49.89,16800.0,33.9644,34.0258,33.9644,34.019,16800.0
2014-02-21 09:55:00,49.9,49.94,49.87,49.87,11700.0,34.0258,34.0531,34.0053,34.0053,11700.0
2014-02-21 10:00:00,49.85,49.96,49.85,49.95,19700.0,33.9917,34.0667,33.9917,34.0599,19700.0
2014-02-21 10:05:00,49.95,49.96,49.88,49.9,25000.0,34.0599,34.0667,34.0121,34.0258,25000.0
2014-02-21 10:10:00,49.9,49.92,49.85,49.85,14100.0,34.0258,34.0394,33.9917,33.9917,14100.0
2014-02-21 10:15:00,49.86,49.88,49.81,49.81,13000.0,33.9985,34.0121,33.9644,33.9644,13000.0
2014-02-21 10:20:00,49.81,49.81,49.71,49.76,18600.0,33.9644,33.9644,33.8962,33.9303,18600.0
2014-02-21 10:25:00,49.75,49.83,49.75,49.83,34100.0,33.9235,33.978,33.9235,33.978,34100.0
2014-02-21 10:30:00,49.83,49.91,49.83,49.9,24600.0,33.978,34.0326,33.978,34.0258,24600.0
2014-02-21 10:35:00,49.9,49.94,49.89,49.94,14700.0,34.0258,34.0531,34.019,34.0531,14700.0
2014-02-21 10:40:00,49.93,50.04,49.93,50.03,84400.0,34.0462,34.1212,34.0462,34.1144,84400.0
2014-02-21 10:45:00,50.02,50.09,50.01,50.05,15500.0,34.1076,34.1553,34.1008,34.1281,15500.0
2014-02-21 10:50:00,50.05,50.05,50.0,50.0,20300.0,34.1281,34.1281,34.094,34.094,20300.0
2014-02-21 10:55:00,49.99,50.01,49.97,49.98,28500.0,34.0871,34.1008,34.0735,34.0803,28500.0
2014-02-21 11:00:00,49.98,50.06,49.96,50.06,22800.0,34.0803,34.1349,34.0667,34.1349,22800.0
2014-02-21 11:05:00,50.05,50.06,50.01,50.01,19700.0,34.1281,34.1349,34.1008,34.1008,19700.0
2014-02-21 11:10:00,50.01,50.02,49.95,49.96,18800.0,34.1008,34.1076,34.0599,34.0667,18800.0
2014-02-21 11:15:00,49.97,50.01,49.96,49.98,13200.0,34.0735,34.1008,34.0667,34.0803,13200.0
2014-02-21 11:20:00,49.98,49.98,49.92,49.96,32100.0,34.0803,34.0803,34.0394,34.0667,32100.0
2014-02-21 11:25:00,49.97,49.97,49.94,49.94,10800.0,34.0735,34.0735,34.0531,34.0531,10800.0
2014-02-21 11:30:00,49.95,50.02,49.95,50.02,12800.0,34.0599,34.1076,34.0599,34.1076,12800.0
2014-02-21 11:35:00,50.02,50.04,50.01,50.03,33100.0,34.1076,34.1212,34.1008,34.1144,33100.0
2014-02-21 11:40:00,50.04,50.04,49.97,49.97,10000.0,34.1212,34.1212,34.0735,34.0735,10000.0
2014-02-21 11:45:00,49.96,49.98,49.94,49.94,15500.0,34.0667,34.0803,34.0531,34.0531,15500.0
2014-02-21 11:50:00,49.95,49.98,49.94,49.94,9100.0,34.0599,34.0803,34.0531,34.0531,9100.0
2014-02-21 11:55:00,49.94,49.95,49.89,49.9,15900.0,34.0531,34.0599,34.019,34.0258,15900.0
2014-02-21 12:00:00,49.89,49.94,49.89,49.91,12600.0,34.019,34.0531,34.019,34.0326,12600.0
2014-02-21 12:05:00,49.91,49.94,49.89,49.9,15100.0,34.0326,34.0531,34.019,34.0258,15100.0
2014-02-21 12:10:00,49.9,49.91,49.86,49.86,12600.0,34.0258,34.0326,33.9985,33.9985,12600.0
2014-02-21 12:15:00,49.86,49.89,49.83,49.87,16800.0,33.9985,34.019,33.978,34.0053,16800.0
2014-02-21 12:20:00,49.87,49.87,49.83,49.85,17000.0,34.0053,34.0053,33.978,33.9917,17000.0
2014-02-21 12:25:00,49.85,49.87,49.83,49.84,27900.0,33.9917,34.0053,33.978,33.9849,27900.0
2014-02-21 12:30:00,49.84,49.85,49.82,49.84,25900.0,33.9849,33.9917,33.9712,33.9849,25900.0
2014-02-21 12:35:00,49.84,49.86,49.84,49.85,23700.0,33.9849,33.9985,33.9849,33.9917,23700.0
2014-02-21 12:40:00,49.84,49.86,49.84,49.84,35900.0,33.9849,33.9985,33.9849,33.9849,35900.0
2014-02-21 12:45:00,49.84,49.87,49.83,49.85,55200.0,33.9849,34.0053,33.978,33.9917,55200.0
2014-02-21 12:50:00,49.85,49.87,49.84,49.87,15800.0,33.9917,34.0053,33.9849,34.0053,15800.0
2014-02-21 12:55:00,49.87,49.88,49.86,49.87,20300.0,34.0053,34.0121,33.9985,34.0053,20300.0
2014-02-21 13:00:00,49.88,49.88,49.86,49.88,26300.0,34.0121,34.0121,33.9985,34.0121,26300.0
2014-02-21 13:05:00,49.88,49.88,49.79,49.81,27300.0,34.0121,34.0121,33.9508,33.9644,27300.0
2014-02-21 13:10:00,49.81,49.82,49.78,49.78,12500.0,33.9644,33.9712,33.9439,33.9439,12500.0
2014-02-21 13:15:00,49.77,49.78,49.76,49.77,12100.0,33.9371,33.9439,33.9303,33.9371,12100.0
2014-02-21 13:20:00,49.77,49.8,49.76,49.77,17000.0,33.9371,33.9576,33.9303,33.9371,17000.0
2014-02-21 13:25:00,49.76,49.77,49.72,49.73,19800.0,33.9303,33.9371,33.903,33.9099,19800.0
2014-02-21 13:30:00,49.74,49.75,49.71,49.71,18800.0,33.9167,33.9235,33.8962,33.8962,18800.0
2014-02-21 13:35:00,49.71,49.72,49.65,49.69,28800.0,33.8962,33.903,33.8553,33.8826,28800.0
2014-02-21 13:40:00,49.68,49.7,49.67,49.7,20400.0,33.8758,33.8894,33.8689,33.8894,20400.0
2014-02-21 13:45:00,49.69,49.72,49.69,49.69,11800.0,33.8826,33.903,33.8826,33.8826,11800.0
2014-02-21 13:50:00,49.7,49.7,49.66,49.66,7300.0,33.8894,33.8894,33.8621,33.8621,7300.0
2014-02-21 13:55:00,49.66,49.7,49.65,49.68,21400.0,33.8621,33.8894,33.8553,33.8758,21400.0
2014-02-21 14:00:00,49.68,49.73,49.68,49.73,39500.0,33.8758,33.9099,33.8758,33.9099,39500.0
2014-02-21 14:05:00,49.72,49.73,49.65,49.65,17200.0,33.903,33.9099,33.8553,33.8553,17200.0
2014-02-21 14:10:00,49.66,49.66,49.6,49.6,22400.0,33.8621,33.8621,33.8212,33.8212,22400.0
2014-02-21 14:15:00,49.6,49.63,49.6,49.61,15100.0,33.8212,33.8417,33.8212,33.828,15100.0
2014-02-21 14:20:00,49.62,49.63,49.58,49.6,17800.0,33.8348,33.8417,33.8076,33.8212,17800.0
2014-02-21 14:25:00,49.6,49.62,49.56,49.56,30400.0,33.8212,33.8348,33.7939,33.7939,30400.0
2014-02-21 14:30:00,49.56,49.59,49.52,49.59,56300.0,33.7939,33.8144,33.7667,33.8144,56300.0
2014-02-21 14:35:00,49.59,49.6,49.54,49.54,24400.0,33.8144,33.8212,33.7803,33.7803,24400.0
2014-02-21 14:40:00,49.55,49.62,49.53,49.61,27300.0,33.7871,33.8348,33.7735,33.828,27300.0
2014-02-21 14:45:00,49.61,49.64,49.59,49.61,26800.0,33.828,33.8485,33.8144,33.828,26800.0
2014-02-21 14:50:00,49.62,49.63,49.58,49.58,12300.0,33.8348,33.8417,33.8076,33.8076,12300.0
2014-02-21 14:55:00,49.58,49.63,49.58,49.61,24600.0,33.8076,33.8417,33.8076,33.828,24600.0
2014-02-21 15:00:00,49.6,49.61,49.57,49.57,19800.0,33.8212,33.828,33.8008,33.8008,19800.0
2014-02-21 15:05:00,49.57,49.6,49.57,49.58,48200.0,33.8008,33.8212,33.8008,33.8076,48200.0
2014-02-21 15:10:00,49.58,49.6,49.54,49.59,44200.0,33.8076,33.8212,33.7803,33.8144,44200.0
2014-02-21 15:15:00,49.59,49.61,49.58,49.59,22300.0,33.8144,33.828,33.8076,33.8144,22300.0
2014-02-21 15:20:00,49.59,49.62,49.59,49.59,35900.0,33.8144,33.8348,33.8144,33.8144,35900.0
2014-02-21 15:25:00,49.59,49.65,49.59,49.62,30400.0,33.8144,33.8553,33.8144,33.8348,30400.0
2014-02-21 15:30:00,49.62,49.64,49.59,49.59,21700.0,33.8348,33.8485,33.8144,33.8144,21700.0
2014-02-21 15:35:00,49.59,49.61,49.57,49.57,47000.0,33.8144,33.828,33.8008,33.8008,47000.0
2014-02-21 15:40:00,49.57,49.59,49.57,49.57,54600.0,33.8008,33.8144,33.8008,33.8008,54600.0
2014-02-21 15:45:00,49.58,49.6,49.54,49.55,109800.0,33.8076,33.8212,33.7803,33.7871,109800.0
2014-02-21 15:50:00,49.55,49.57,49.54,49.55,82500.0,33.7871,33.8008,33.7803,33.7871,82500.0
2014-02-21 15:55:00,49.55,49.55,49.48,49.5,146000.0,33.7871,33.7871,33.7394,33.753,146000.0
2014-02-24 09:30:00,49.73,49.82,49.62,49.82,48200.0,33.9099,33.9712,33.8348,33.9712,48200.0
2014-02-24 09:35:00,49.81,49.95,49.79,49.95,52800.0,33.9644,34.0599,33.9508,34.0599,52800.0
2014-02-24 09:40:00,49.93,49.93,49.73,49.76,54800.0,34.0462,34.0462,33.9099,33.9303,54800.0
2014-02-24 09:45:00,49.75,49.81,49.75,49.75,22700.0,33.9235,33.9644,33.9235,33.9235,22700.0
2014-02-24 09:50:00,49.76,49.89,49.76,49.85,32700.0,33.9303,34.019,33.9303,33.9917,32700.0
2014-02-24 09:55:00,49.87,49.89,49.84,49.85,23200.0,34.0053,34.019,33.9849,33.9917,23200.0
2014-02-24 10:00:00,49.86,49.86,49.77,49.77,24300.0,33.9985,33.9985,33.9371,33.9371,24300.0
2014-02-24 10:05:00,49.79,49.8,49.75,49.78,31100.0,33.9508,33.9576,33.9235,33.9439,31100.0
2014-02-24 10:10:00,49.79,49.79,49.72,49.73,25800.0,33.9508,33.9508,33.903,33.9099,25800.0
2014-02-24 10:15:00,49.74,49.77,49.73,49.73,23900.0,33.9167,33.9371,33.9099,33.9099,23900.0
2014-02-24 10:20:00,49.73,49.78,49.72,49.78,24100.0,33.9099,33.9439,33.903,33.9439,24100.0
2014-02-24 10:25:00,49.78,49.78,49.73,49.73,21700.0,33.9439,33.9439,33.9099,33.9099,21700.0
2014-02-24 10:30:00,49.74,49.82,49.73,49.81,20000.0,33.9167,33.9712,33.9099,33.9644,20000.0
2014-02-24 10:35:00,49.81,49.88,49.81,49.84,18400.0,33.9644,34.0121,33.9644,33.9849,18400.0
2014-02-24 10:40:00,49.84,49.84,49.8,49.83,23600.0,33.9849,33.9849,33.9576,33.978,23600.0
2014-02-24 10:45:00,49.83,49.84,49.74,49.77,34500.0,33.978,33.9849,33.9167,33.9371,34500.0
2014-02-24 10:50:00,49.77,49.77,49.72,49.74,22700.0,33.9371,33.9371,33.903,33.9167,22700.0
2014-02-24 10:55:00,49.74,49.76,49.74,49.76,19500.0,33.9167,33.9303,33.9167,33.9303,19500.0
2014-02-24 11:00:00,49.76,49.79,49.75,49.79,24100.0,33.9303,33.9508,33.9235,33.9508,24100.0
2014-02-24 11:05:00,49.79,49.85,49.79,49.84,27500.0,33.9508,33.9917,33.9508,33.9849,27500.0
2014-02-24 11:10:00,49.84,49.89,49.84,49.89,21300.0,33.9849,34.019,33.9849,34.019,21300.0
2014-02-24 11:15:00,49.89,49.91,49.88,49.91,33100.0,34.019,34.0326,34.0121,34.0326,33100.0
2014-02-24 11:20:00,49.91,49.93,49.91,49.93,34500.0,34.0326,34.0462,34.0326,34.0462,34500.0
2014-02-24 11:25:00,49.93,49.95,49.91,49.95,19200.0,34.0462,34.0599,34.0326,34.0599,19200.0
2014-02-24 11:30:00,49.95,49.98,49.93,49.98,39700.0,34.0599,34.0803,34.0462,34.0803,39700.0
2014-02-24 11:35:00,49.99,50.05,49.98,50.02,64800.0,34.0871,34.1281,34.0803,34.1076,64800.0
2014-02-24 11:40:00,50.02,50.05,50.02,50.05,21400.0,34.1076,34.1281,34.1076,34.1281,21400.0
2014-02-24 11:45:00,50.04,50.05,49.96,49.99,47400.0,34.1212,34.1281,34.0667,34.0871,47400.0
2014-02-24 11:50:00,49.99,50.04,49.98,50.01,28400.0,34.0871,34.1212,34.0803,34.1008,28400.0
2014-02-24 11:55:00,50.02,50.03,49.98,49.99,9100.0,34.1076,34.1144,34.0803,34.0871,9100.0
2014-02-24 12:00:00,49.99,50.01,49.95,49.99,15800.0,34.0871,34.1008,34.0599,34.0871,15800.0
2014-02-24 12:05:00,49.99,50.03,49.97,50.01,17500.0,34.0871,34.1144,34.0735,34.1008,17500.0
2014-02-24 12:10:00,50.02,50.03,49.99,50.02,20500.0,34.1076,34.1144,34.0871,34.1076,20500.0
2014-02-24 12:15:00,50.02,50.05,50.02,50.04,18100.0,34.1076,34.1281,34.1076,34.1212,18100.0
2014-02-24 12:20:00,50.04,50.05,50.02,50.03,8900.0,34.1212,34.1281,34.1076,34.1144,8900.0
2014-02-24 12:25:00,50.03,50.04,50.0,50.02,12200.0,34.1144,34.1212,34.094,34.1076,12200.0
2014-02-24 12:30:00,50.01,50.04,50.0,50.01,16900.0,34.1008,34.1212,34.094,34.1008,16900.0
2014-02-24 12:35:00,50.01,50.04,50.01,50.03,13400.0,34.1008,34.1212,34.1008,34.1144,13400.0
2014-02-24 12:40:00,50.04,50.05,50.02,50.03,14100.0,34.1212,34.1281,34.1076,34.1144,14100.0
2014-02-24 12:45:00,50.03,50.03,49.99,50.0,11900.0,34.1144,34.1144,34.0871,34.094,11900.0
2014-02-24 12:50:00,49.99,50.0,49.98,49.98,8700.0,34.0871,34.094,34.0803,34.0803,8700.0
2014-02-24 12:55:00,49.98,49.98,49.97,49.97,3600.0,34.0803,34.0803,34.0735,34.0735,3600.0
2014-02-24 13:00:00,49.97,49.98,49.94,49.94,11100.0,34.0735,34.0803,34.0531,34.0531,11100.0
2014-02-24 13:05:00,49.94,49.97,49.93,49.94,18200.0,34.0531,34.0735,34.0462,34.0531,18200.0
2014-02-24 13:10:00,49.94,49.94,49.91,49.93,24000.0,34.0531,34.0531,34.0326,34.0462,24000.0
2014-02-24 13:15:00,49.94,49.94,49.92,49.93,8700.0,34.0531,34.0531,34.0394,34.0462,8700.0
2014-02-24 13:20:00,49.92,49.95,49.92,49.93,17500.0,34.0394,34.0599,34.0394,34.0462,17500.0
2014-02-24 13:25:00,49.94,49.97,49.92,49.97,17600.0,34.0531,34.0735,34.0394,34.0735,17600.0
2014-02-24 13:30:00,49.97,49.97,49.93,49.95,19100.0,34.0735,34.0735,34.0462,34.0599,19100.0
2014-02-24 13:35:00,49.95,49.95,49.93,49.94,8900.0,34.0599,34.0599,34.0462,34.0531,8900.0
2014-02-24 13:40:00,49.94,49.94,49.92,49.94,12600.0,34.0531,34.0531,34.0394,34.0531,12600.0
2014-02-24 13:45:00,49.94,49.94,49.9,49.92,18000.0,34.0531,34.0531,34.0258,34.0394,18000.0
2014-02-24 13:50:00,49.93,49.93,49.91,49.93,8900.0,34.0462,34.0462,34.0326,34.0462,8900.0
2014-02-24 13:55:00,49.94,49.96,49.93,49.96,13800.0,34.0531,34.0667,34.0462,34.0667,13800.0
2014-02-24 14:00:00,49.95,50.01,49.94,50.0,19200.0,34.0599,34.1008,34.0531,34.094,19200.0
2014-02-24 14:05:00,50.0,50.01,49.97,49.99,17100.0,34.094,34.1008,34.0735,34.0871,17100.0
2014-02-24 14:10:00,49.98,50.01,49.97,49.99,17600.0,34.0803,34.1008,34.0735,34.0871,17600.0
2014-02-24 14:15:00,49.99,50.0,49.96,49.99,14200.0,34.0871,34.094,34.0667,34.0871,14200.0
2014-02-24 14:20:00,49.98,49.99,49.97,49.98,8800.0,34.0803,34.0871,34.0735,34.0803,8800.0
2014-02-24 14:25:00,49.97,50.0,49.97,50.0,12400.0,34.0735,34.094,34.0735,34.094,12400.0
2014-02-24 14:30:00,49.99,50.01,49.97,49.98,15600.0,34.0871,34.1008,34.0735,34.0803,15600.0
2014-02-24 14:35:00,49.98,50.0,49.93,50.0,22600.0,34.0803,34.094,34.0462,34.094,22600.0
2014-02-24 14:40:00,49.99,49.99,49.95,49.97,20200.0,34.0871,34.0871,34.0599,34.0735,20200.0
2014-02-24 14:45:00,49.97,49.99,49.97,49.97,10500.0,34.0735,34.0871,34.0735,34.0735,10500.0
2014-02-24 14:50:00,49.97,50.0,49.96,49.97,17300.0,34.0735,34.094,34.0667,34.0735,17300.0
2014-02-24 14:55:00,49.98,49.98,49.94,49.96,20400.0,34.0803,34.0803,34.0531,34.0667,20400.0
2014-02-24 15:00:00,49.95,49.96,49.9,49.91,15300.0,34.0599,34.0667,34.0258,34.0326,15300.0
2014-02-24 15:05:00,49.92,49.95,49.92,49.92,28600.0,34.0394,34.0599,34.0394,34.0394,28600.0
2014-02-24 15:10:00,49.93,49.95,49.91,49.91,18600.0,34.0462,34.0599,34.0326,34.0326,18600.0
2014-02-24 15:15:00,49.91,49.93,49.9,49.93,22100.0,34.0326,34.0462,34.0258,34.0462,22100.0
2014-02-24 15:20:00,49.93,49.97,49.92,49.97,30400.0,34.0462,34.0735,34.0394,34.0735,30400.0
2014-02-24 15:25:00,49.97,49.97,49.9,49.91,57300.0,34.0735,34.0735,34.0258,34.0326,57300.0
2014-02-24 15:30:00,49.9,49.93,49.9,49.92,37100.0,34.0258,34.0462,34.0258,34.0394,37100.0
2014-02-24 15:35:00,49.92,49.95,49.92,49.94,34000.0,34.0394,34.0599,34.0394,34.0531,34000.0
2014-02-24 15:40:00,49.94,49.94,49.9,49.92,44200.0,34.0531,34.0531,34.0258,34.0394,44200.0
2014-02-24 15:45:00,49.92,49.95,49.9,49.9,63800.0,34.0394,34.0599,34.0258,34.0258,63800.0
2014-02-24 15:50:00,49.9,49.91,49.89,49.9,107300.0,34.0258,34.0326,34.019,34.0258,107300.0
2014-02-24 15:55:00,49.9,49.91,49.85,49.86,278900.0,34.0258,34.0326,33.9917,33.9985,278900.0
2014-02-25 09:30:00,49.93,50.05,49.84,50.02,57200.0,34.0462,34.1281,33.9849,34.1076,57200.0
2014-02-25 09:35:00,50.02,50.02,49.83,49.86,35300.0,34.1076,34.1076,33.978,33.9985,35300.0
2014-02-25 09:40:00,49.87,49.9,49.81,49.89,27800.0,34.0053,34.0258,33.9644,34.019,27800.0
2014-02-25 09:45:00,49.9,49.99,49.9,49.98,17900.0,34.0258,34.0871,34.0258,34.0803,17900.0
2014-02-25 09:50:00,49.97,50.07,49.95,50.02,27800.0,34.0735,34.1417,34.0599,34.1076,27800.0
2014-02-25 09:55:00,50.02,50.05,49.93,50.05,16200.0,34.1076,34.1281,34.0462,34.1281,16200.0
2014-02-25 10:00:00,50.05,50.1,50.0,50.07,31100.0,34.1281,34.1622,34.094,34.1417,31100.0
2014-02-25 10:05:00,50.08,50.15,50.05,50.13,59900.0,34.1485,34.1962,34.1281,34.1826,59900.0
2014-02-25 10:10:00,50.14,50.19,50.1,50.1,24000.0,34.1894,34.2235,34.1622,34.1622,24000.0
2014-02-25 10:15:00,50.1,50.15,50.09,50.15,23400.0,34.1622,34.1962,34.1553,34.1962,23400.0
2014-02-25 10:20:00,50.15,50.15,50.1,50.12,15200.0,34.1962,34.1962,34.1622,34.1758,15200.0
2014-02-25 10:25:00,50.12,50.13,49.96,49.96,31200.0,34.1758,34.1826,34.0667,34.0667,31200.0
2014-02-25 10:30:00,49.96,50.04,49.96,50.04,21900.0,34.0667,34.1212,34.0667,34.1212,21900.0
2014-02-25 10:35:00,50.05,50.13,50.04,50.13,16500.0,34.1281,34.1826,34.1212,34.1826,16500.0
2014-02-25 10:40:00,50.14,50.15,50.09,50.12,18700.0,34.1894,34.1962,34.1553,34.1758,18700.0
2014-02-25 10:45:00,50.11,50.11,50.08,50.08,14700.0,34.169,34.169,34.1485,34.1485,14700.0
2014-02-25 10:50:00,50.09,50.1,50.06,50.07,19000.0,34.1553,34.1622,34.1349,34.1417,19000.0
2014-02-25 10:55:00,50.07,50.11,50.07,50.1,30700.0,34.1417,34.169,34.1417,34.1622,30700.0
2014-02-25 11:00:00,50.1,50.14,50.09,50.1,30200.0,34.1622,34.1894,34.1553,34.1622,30200.0
2014-02-25 11:05:00,50.1,50.11,50.05,50.1,15000.0,34.1622,34.169,34.1281,34.1622,15000.0
2014-02-25 11:10:00,50.1,50.19,50.09,50.17,18300.0,34.1622,34.2235,34.1553,34.2099,18300.0
2014-02-25 11:15:00,50.17,50.23,50.17,50.22,22200.0,34.2099,34.2508,34.2099,34.244,22200.0
2014-02-25 11:20:00,50.21,50.24,50.2,50.2,14900.0,34.2372,34.2576,34.2303,34.2303,14900.0
2014-02-25 11:25:00,50.21,50.27,50.2,50.25,23700.0,34.2372,34.2781,34.2303,34.2644,23700.0
2014-02-25 11:30:00,50.26,50.26,50.22,50.23,22000.0,34.2713,34.2713,34.244,34.2508,22000.0
2014-02-25 11:35:00,50.23,50.24,50.16,50.16,51800.0,34.2508,34.2576,34.2031,34.2031,51800.0
2014-02-25 11:40:00,50.15,50.16,50.1,50.15,28400.0,34.1962,34.2031,34.1622,34.1962,28400.0
2014-02-25 11:45:00,50.16,50.18,50.14,50.18,16700.0,34.2031,34.2167,34.1894,34.2167,16700.0
2014-02-25 11:50:00,50.17,50.18,50.13,50.15,15500.0,34.2099,34.2167,34.1826,34.1962,15500.0
2014-02-25 11:55:00,50.14,50.16,50.06,50.09,36900.0,34.1894,34.2031,34.1349,34.1553,36900.0
2014-02-25 12:00:00,50.08,50.11,50.08,50.09,28000.0,34.1485,34.169,34.1485,34.1553,28000.0
2014-02-25 12:05:00,50.08,50.11,50.07,50.1,31600.0,34.1485,34.169,34.1417,34.1622,31600.0
2014-02-25 12:10:00,50.1,50.1,50.06,50.09,9600.0,34.1622,34.1622,34.1349,34.1553,9600.0
2014-02-25 12:15:00,50.09,50.1,50.05,50.08,21700.0,34.1553,34.1622,34.1281,34.1485,21700.0
2014-02-25 12:20:00,50.07,50.08,50.05,50.07,18900.0,34.1417,34.1485,34.1281,34.1417,18900.0
2014-02-25 12:25:00,50.08,50.1,50.07,50.07,14500.0,34.1485,34.1622,34.1417,34.1417,14500.0
2014-02-25 12:30:00,50.08,50.13,50.07,50.09,10300.0,34.1485,34.1826,34.1417,34.1553,10300.0
2014-02-25 12:35:00,50.1,50.1,50.09,50.1,6200.0,34.1622,34.1622,34.1553,34.1622,6200.0
2014-02-25 12:40:00,50.11,50.12,50.07,50.07,14000.0,34.169,34.1758,34.1417,34.1417,14000.0
2014-02-25 12:45:00,50.08,50.11,50.08,50.09,13100.0,34.1485,34.169,34.1485,34.1553,13100.0
2014-02-25 12:50:00,50.08,50.11,50.08,50.11,9300.0,34.1485,34.169,34.1485,34.169,9300.0
2014-02-25 12:55:00,50.11,50.12,50.07,50.08,10500.0,34.169,34.1758,34.1417,34.1485,10500.0
2014-02-25 13:00:00,50.07,50.1,50.03,50.06,13300.0,34.1417,34.1622,34.1144,34.1349,13300.0
2014-02-25 13:05:00,50.06,50.11,50.05,50.09,10900.0,34.1349,34.169,34.1281,34.1553,10900.0
2014-02-25 13:10:00,50.09,50.12,50.07,50.08,17200.0,34.1553,34.1758,34.1417,34.1485,17200.0
2014-02-25 13:15:00,50.08,50.11,50.08,50.08,10800.0,34.1485,34.169,34.1485,34.1485,10800.0
2014-02-25 13:20:00,50.09,50.1,50.07,50.07,12300.0,34.1553,34.1622,34.1417,34.1417,12300.0
2014-02-25 13:25:00,50.07,50.12,50.06,50.09,13000.0,34.1417,34.1758,34.1349,34.1553,13000.0
2014-02-25 13:30:00,50.1,50.13,50.08,50.13,12900.0,34.1622,34.1826,34.1485,34.1826,12900.0
2014-02-25 13:35:00,50.12,50.13,50.07,50.08,21400.0,34.1758,34.1826,34.1417,34.1485,21400.0
2014-02-25 13:40:00,50.08,50.08,50.05,50.07,19900.0,34.1485,34.1485,34.1281,34.1417,19900.0
2014-02-25 13:45:00,50.06,50.06,50.01,50.02,48500.0,34.1349,34.1349,34.1008,34.1076,48500.0
2014-02-25 13:50:00,50.01,50.06,49.98,50.05,19700.0,34.1008,34.1349,34.0803,34.1281,19700.0
2014-02-25 13:55:00,50.06,50.06,50.04,50.05,16200.0,34.1349,34.1349,34.1212,34.1281,16200.0
2014-02-25 14:00:00,50.04,50.07,50.0,50.0,21800.0,34.1212,34.1417,34.094,34.094,21800.0
2014-02-25 14:05:00,50.0,50.02,49.96,50.02,47000.0,34.094,34.1076,34.0667,34.1076,47000.0
2014-02-25 14:10:00,50.02,50.02,49.98,50.02,21800.0,34.1076,34.1076,34.0803,34.1076,21800.0
2014-02-25 14:15:00,50.03,50.03,50.01,50.02,8800.0,34.1144,34.1144,34.1008,34.1076,8800.0
2014-02-25 14:20:00,50.02,50.04,50.0,50.0,23400.0,34.1076,34.1212,34.094,34.094,23400.0
2014-02-25 14:25:00,49.99,50.05,49.99,50.05,14100.0,34.0871,34.1281,34.0871,34.1281,14100.0
2014-02-25 14:30:00,50.05,50.06,50.02,50.05,12700.0,34.1281,34.1349,34.1076,34.1281,12700.0
2014-02-25 14:35:00,50.05,50.06,50.03,50.03,12200.0,34.1281,34.1349,34.1144,34.1144,12200.0
2014-02-25 14:40:00,50.04,50.07,50.03,50.04,32400.0,34.1212,34.1417,34.1144,34.1212,32400.0
2014-02-25 14:45:00,50.03,50.04,50.02,50.03,21700.0,34.1144,34.1212,34.1076,34.1144,21700.0
2014-02-25 14:50:00,50.03,50.04,50.0,50.0,20500.0,34.1144,34.1212,34.094,34.094,20500.0
2014-02-25 14:55:00,50.0,50.05,50.0,50.05,25500.0,34.094,34.1281,34.094,34.1281,25500.0
2014-02-25 15:00:00,50.05,50.07,50.03,50.05,26000.0,34.1281,34.1417,34.1144,34.1281,26000.0
2014-02-25 15:05:00,50.05,50.06,50.04,50.04,35300.0,34.1281,34.1349,34.1212,34.1212,35300.0
2014-02-25 15:10:00,50.05,50.05,50.02,50.04,52300.0,34.1281,34.1281,34.1076,34.1212,52300.0
2014-02-25 15:15:00,50.03,50.05,50.0,50.02,56700.0,34.1144,34.1281,34.094,34.1076,56700.0
2014-02-25 15:20:00,50.01,50.03,49.99,50.0,59000.0,34.1008,34.1144,34.0871,34.094,59000.0
2014-02-25 15:25:00,50.0,50.02,50.0,50.0,62500.0,34.094,34.1076,34.094,34.094,62500.0
2014-02-25 15:30:00,50.01,50.03,50.01,50.03,54700.0,34.1008,34.1144,34.1008,34.1144,54700.0
2014-02-25 15:35:00,50.03,50.07,50.02,50.07,47000.0,34.1144,34.1417,34.1076,34.1417,47000.0
2014-02-25 15:40:00,50.08,50.08,50.02,50.02,48900.0,34.1485,34.1485,34.1076,34.1076,48900.0
2014-02-25 15:45:00,50.03,50.07,50.0,50.07,151700.0,34.1144,34.1417,34.094,34.1417,151700.0
2014-02-25 15:50:00,50.06,50.06,50.02,50.03,64100.0,34.1349,34.1349,34.1076,34.1144,64100.0
2014-02-25 15:55:00,50.03,50.07,50.02,50.07,146200.0,34.1144,34.1417,34.1076,34.1417,146200.0
2014-02-26 09:30:00,50.05,50.12,50.03,50.1,49200.0,34.1281,34.1758,34.1144,34.1622,49200.0
2014-02-26 09:35:00,50.08,50.12,50.03,50.09,21500.0,34.1485,34.1758,34.1144,34.1553,21500.0
2014-02-26 09:40:00,50.08,50.1,50.01,50.03,20300.0,34.1485,34.1622,34.1008,34.1144,20300.0
2014-02-26 09:45:00,50.03,50.09,50.03,50.08,18500.0,34.1144,34.1553,34.1144,34.1485,18500.0
2014-02-26 09:50:00,50.08,50.12,50.05,50.09,22600.0,34.1485,34.1758,34.1281,34.1553,22600.0
2014-02-26 09:55:00,50.09,50.12,50.08,50.08,12700.0,34.1553,34.1758,34.1485,34.1485,12700.0
2014-02-26 10:00:00,50.08,50.16,50.07,50.14,30300.0,34.1485,34.2031,34.1417,34.1894,30300.0
2014-02-26 10:05:00,50.14,50.18,50.04,50.07,24700.0,34.1894,34.2167,34.1212,34.1417,24700.0
2014-02-26 10:10:00,50.08,50.17,50.06,50.13,17100.0,34.1485,34.2099,34.1349,34.1826,17100.0
2014-02-26 10:15:00,50.12,50.16,50.08,50.15,18100.0,34.1758,34.2031,34.1485,34.1962,18100.0
2014-02-26 10:20:00,50.16,50.21,50.14,50.19,31400.0,34.2031,34.2372,34.1894,34.2235,31400.0
2014-02-26 10:25:00,50.2,50.26,50.19,50.25,18300.0,34.2303,34.2713,34.2235,34.2644,18300.0
2014-02-26 10:30:00,50.25,50.28,50.21,50.22,18600.0,34.2644,34.2849,34.2372,34.244,18600.0
2014-02-26 10:35:00,50.22,50.28,50.22,50.28,18200.0,34.244,34.2849,34.244,34.2849,18200.0
2014-02-26 10:40:00,50.28,50.29,50.2,50.21,72700.0,34.2849,34.2917,34.2303,34.2372,72700.0
2014-02-26 10:45:00,50.21,50.24,50.16,50.17,41200.0,34.2372,34.2576,34.2031,34.2099,41200.0
2014-02-26 10:50:00,50.17,50.18,50.14,50.15,12100.0,34.2099,34.2167,34.1894,34.1962,12100.0
2014-02-26 10:55:00,50.14,50.15,50.09,50.12,19800.0,34.1894,34.1962,34.1553,34.1758,19800.0
2014-02-26 11:00:00,50.12,50.13,50.08,50.08,10500.0,34.1758,34.1826,34.1485,34.1485,10500.0
2014-02-26 11:05:00,50.08,50.08,50.04,50.05,9700.0,34.1485,34.1485,34.1212,34.1281,9700.0
2014-02-26 11:10:00,50.04,50.1,50.03,50.08,19000.0,34.1212,34.1622,34.1144,34.1485,19000.0
2014-02-26 11:15:00,50.08,50.09,50.05,50.07,11200.0,34.1485,34.1553,34.1281,34.1417,11200.0
2014-02-26 11:20:00,50.08,50.09,50.05,50.07,12600.0,34.1485,34.1553,34.1281,34.1417,12600.0
2014-02-26 11:25:00,50.07,50.1,50.06,50.09,11800.0,34.1417,34.1622,34.1349,34.1553,11800.0
2014-02-26 11:30:00,50.1,50.13,50.05,50.05,17000.0,34.1622,34.1826,34.1281,34.1281,17000.0
2014-02-26 11:35:00,50.05,50.07,50.02,50.05,25000.0,34.1281,34.1417,34.1076,34.1281,25000.0
2014-02-26 11:40:00,50.05,50.08,50.01,50.01,26700.0,34.1281,34.1485,34.1008,34.1008,26700.0
2014-02-26 11:45:00,50.0,50.0,49.9,49.91,31900.0,34.094,34.094,34.0258,34.0326,31900.0
2014-02-26 11:50:00,49.92,49.95,49.91,49.94,19700.0,34.0394,34.0599,34.0326,34.0531,19700.0
2014-02-26 11:55:00,49.94,49.97,49.94,49.96,8600.0,34.0531,34.0735,34.0531,34.0667,8600.0
2014-02-26 12:00:00,49.97,49.99,49.95,49.95,13800.0,34.0735,34.0871,34.0599,34.0599,13800.0
2014-02-26 12:05:00,49.95,49.97,49.94,49.97,8600.0,34.0599,34.0735,34.0531,34.0735,8600.0
2014-02-26 12:10:00,49.98,49.98,49.96,49.96,10700.0,34.0803,34.0803,34.0667,34.0667,10700.0
2014-02-26 12:15:00,49.96,49.96,49.9,49.93,37900.0,34.0667,34.0667,34.0258,34.0462,37900.0
2014-02-26 12:20:00,49.93,49.94,49.87,49.89,13600.0,34.0462,34.0531,34.0053,34.019,13600.0
2014-02-26 12:25:00,49.9,49.92,49.89,49.92,4500.0,34.0258,34.0394,34.019,34.0394,4500.0
2014-02-26 12:30:00,49.92,49.99,49.91,49.98,18200.0,34.0394,34.0871,34.0326,34.0803,18200.0
2014-02-26 12:35:00,49.98,49.99,49.96,49.96,11500.0,34.0803,34.0871,34.0667,34.0667,11500.0
2014-02-26 12:40:00,49.97,49.98,49.96,49.98,5400.0,34.0735,34.0803,34.0667,34.0803,5400.0
2014-02-26 12:45:00,49.97,49.98,49.94,49.96,15000.0,34.0735,34.0803,34.0531,34.0667,15000.0
2014-02-26 12:50:00,49.95,49.95,49.91,49.92,14000.0,34.0599,34.0599,34.0326,34.0394,14000.0
2014-02-26 12:55:00,49.92,49.95,49.92,49.94,10400.0,34.0394,34.0599,34.0394,34.0531,10400.0
2014-02-26 13:00:00,49.93,49.93,49.87,49.87,26500.0,34.0462,34.0462,34.0053,34.0053,26500.0
2014-02-26 13:05:00,49.88,49.92,49.88,49.89,15700.0,34.0121,34.0394,34.0121,34.019,15700.0
2014-02-26 13:10:00,49.89,49.92,49.88,49.91,9600.0,34.019,34.0394,34.0121,34.0326,9600.0
2014-02-26 13:15:00,49.91,49.91,49.84,49.87,13300.0,34.0326,34.0326,33.9849,34.0053,13300.0
2014-02-26 13:20:00,49.87,49.91,49.86,49.89,51500.0,34.0053,34.0326,33.9985,34.019,51500.0
2014-02-26 13:25:00,49.9,49.9,49.84,49.88,12900.0,34.0258,34.0258,33.9849,34.0121,12900.0
2014-02-26 13:30:00,49.89,49.89,49.85,49.85,11500.0,34.019,34.019,33.9917,33.9917,11500.0
2014-02-26 13:35:00,49.85,49.9,49.84,49.9,9000.0,33.9917,34.0258,33.9849,34.0258,9000.0
2014-02-26 13:40:00,49.9,49.91,49.89,49.91,12600.0,34.0258,34.0326,34.019,34.0326,12600.0
2014-02-26 13:45:00,49.92,49.98,49.92,49.96,30400.0,34.0394,34.0803,34.0394,34.0667,30400.0
2014-02-26 13:50:00,49.97,49.97,49.91,49.94,16800.0,34.0735,34.0735,34.0326,34.0531,16800.0
2014-02-26 13:55:00,49.94,49.94,49.87,49.89,19200.0,34.0531,34.0531,34.0053,34.019,19200.0
2014-02-26 14:00:00,49.88,49.91,49.87,49.88,10800.0,34.0121,34.0326,34.0053,34.0121,10800.0
2014-02-26 14:05:00,49.87,49.87,49.8,49.8,21400.0,34.0053,34.0053,33.9576,33.9576,21400.0
2014-02-26 14:10:00,49.8,49.84,49.79,49.8,19500.0,33.9576,33.9849,33.9508,33.9576,19500.0
2014-02-26 14:15:00,49.8,49.83,49.77,49.79,28100.0,33.9576,33.978,33.9371,33.9508,28100.0
2014-02-26 14:20:00,49.79,49.82,49.79,49.8,13500.0,33.9508,33.9712,33.9508,33.9576,13500.0
2014-02-26 14:25:00,49.8,49.8,49.73,49.74,19300.0,33.9576,33.9576,33.9099,33.9167,19300.0
2014-02-26 14:30:00,49.73,49.75,49.69,49.73,59300.0,33.9099,33.9235,33.8826,33.9099,59300.0
2014-02-26 14:35:00,49.73,49.76,49.71,49.72,16600.0,33.9099,33.9303,33.8962,33.903,16600.0
2014-02-26 14:40:00,49.72,49.77,49.72,49.75,11600.0,33.903,33.9371,33.903,33.9235,11600.0
2014-02-26 14:45:00,49.75,49.75,49.72,49.73,19400.0,33.9235,33.9235,33.903,33.9099,19400.0
2014-02-26 14:50:00,49.72,49.73,49.71,49.73,14400.0,33.903,33.9099,33.8962,33.9099,14400.0
2014-02-26 14:55:00,49.72,49.76,49.72,49.75,13200.0,33.903,33.9303,33.903,33.9235,13200.0
2014-02-26 15:00:00,49.76,49.77,49.69,49.7,25000.0,33.9303,33.9371,33.8826,33.8894,25000.0
2014-02-26 15:05:00,49.71,49.72,49.64,49.65,36000.0,33.8962,33.903,33.8485,33.8553,36000.0
2014-02-26 15:10:00,49.65,49.68,49.61,49.68,42200.0,33.8553,33.8758,33.828,33.8758,42200.0
2014-02-26 15:15:00,49.68,49.69,49.64,49.64,35400.0,33.8758,33.8826,33.8485,33.8485,35400.0
2014-02-26 15:20:00,49.65,49.66,49.62,49.64,23700.0,33.8553,33.8621,33.8348,33.8485,23700.0
2014-02-26 15:25:00,49.65,49.66,49.59,49.62,36100.0,33.8553,33.8621,33.8144,33.8348,36100.0
2014-02-26 15:30:00,49.61,49.69,49.61,49.65,41500.0,33.828,33.8826,33.828,33.8553,41500.0
2014-02-26 15:35:00,49.66,49.68,49.64,49.68,28400.0,33.8621,33.8758,33.8485,33.8758,28400.0
2014-02-26 15:40:00,49.67,49.67,49.61,49.62,79200.0,33.8689,33.8689,33.828,33.8348,79200.0
2014-02-26 15:45:00,49.62,49.63,49.57,49.6,72500.0,33.8348,33.8417,33.8008,33.8212,72500.0
2014-02-26 15:50:00,49.61,49.68,49.6,49.66,48100.0,33.828,33.8758,33.8212,33.8621,48100.0
2014-02-26 15:55:00,49.66,49.7,49.64,49.67,81500.0,33.8621,33.8894,33.8485,33.8689,81500.0
2014-02-27 09:30:00,49.48,49.55,49.45,49.53,65700.0,33.7394,33.7871,33.7189,33.7735,65700.0
2014-02-27 09:35:00,49.53,49.6,49.5,49.58,44400.0,33.7735,33.8212,33.753,33.8076,44400.0
2014-02-27 09:40:00,49.59,49.62,49.55,49.55,30900.0,33.8144,33.8348,33.7871,33.7871,30900.0
2014-02-27 09:45:00,49.56,49.63,49.55,49.61,27900.0,33.7939,33.8417,33.7871,33.828,27900.0
2014-02-27 09:50:00,49.62,49.63,49.49,49.5,35300.0,33.8348,33.8417,33.7462,33.753,35300.0
2014-02-27 09:55:00,49.52,49.57,49.49,49.54,33600.0,33.7667,33.8008,33.7462,33.7803,33600.0
2014-02-27 10:00:00,49.56,49.66,49.56,49.66,25300.0,33.7939,33.8621,33.7939,33.8621,25300.0
2014-02-27 10:05:00,49.66,49.68,49.55,49.58,25700.0,33.8621,33.8758,33.7871,33.8076,25700.0
2014-02-27 10:10:00,49.58,49.6,49.55,49.57,13800.0,33.8076,33.8212,33.7871,33.8008,13800.0
2014-02-27 10:15:00,49.57,49.66,49.56,49.66,14500.0,33.8008,33.8621,33.7939,33.8621,14500.0
2014-02-27 10:20:00,49.68,49.7,49.63,49.66,21800.0,33.8758,33.8894,33.8417,33.8621,21800.0
2014-02-27 10:25:00,49.67,49.71,49.63,49.64,15600.0,33.8689,33.8962,33.8417,33.8485,15600.0
2014-02-27 10:30:00,49.64,49.68,49.63,49.67,22900.0,33.8485,33.8758,33.8417,33.8689,22900.0
2014-02-27 10:35:00,49.68,49.75,49.68,49.71,19000.0,33.8758,33.9235,33.8758,33.8962,19000.0
2014-02-27 10:40:00,49.73,49.73,49.66,49.69,19300.0,33.9099,33.9099,33.8621,33.8826,19300.0
2014-02-27 10:45:00,49.69,49.7,49.65,49.67,11400.0,33.8826,33.8894,33.8553,33.8689,11400.0
2014-02-27 10:50:00,49.68,49.71,49.66,49.68,13100.0,33.8758,33.8962,33.8621,33.8758,13100.0
2014-02-27 10:55:00,49.68,49.68,49.6,49.66,12700.0,33.8758,33.8758,33.8212,33.8621,12700.0
2014-02-27 11:00:00,49.66,49.68,49.62,49.66,24800.0,33.8621,33.8758,33.8348,33.8621,24800.0
2014-02-27 11:05:00,49.67,49.71,49.67,49.7,12200.0,33.8689,33.8962,33.8689,33.8894,12200.0
2014-02-27 11:10:00,49.7,49.75,49.69,49.75,16800.0,33.8894,33.9235,33.8826,33.9235,16800.0
2014-02-27 11:15:00,49.74,49.76,49.72,49.74,7800.0,33.9167,33.9303,33.903,33.9167,7800.0
2014-02-27 11:20:00,49.75,49.75,49.72,49.74,8700.0,33.9235,33.9235,33.903,33.9167,8700.0
2014-02-27 11:25:00,49.74,49.78,49.73,49.78,17900.0,33.9167,33.9439,33.9099,33.9439,17900.0
2014-02-27 11:30:00,49.78,49.81,49.76,49.78,17100.0,33.9439,33.9644,33.9303,33.9439,17100.0
2014-02-27 11:35:00,49.77,49.78,49.75,49.76,14400.0,33.9371,33.9439,33.9235,33.9303,14400.0
2014-02-27 11:40:00,49.76,49.77,49.73,49.74,9800.0,33.9303,33.9371,33.9099,33.9167,9800.0
2014-02-27 11:45:00,49.73,49.73,49.64,49.66,14600.0,33.9099,33.9099,33.8485,33.8621,14600.0
2014-02-27 11:50:00,49.65,49.66,49.63,49.64,10700.0,33.8553,33.8621,33.8417,33.8485,10700.0
2014-02-27 11:55:00,49.65,49.7,49.65,49.7,8200.0,33.8553,33.8894,33.8553,33.8894,8200.0
2014-02-27 12:00:00,49.69,49.71,49.69,49.7,9000.0,33.8826,33.8962,33.8826,33.8894,9000.0
2014-02-27 12:05:00,49.7,49.7,49.59,49.59,17000.0,33.8894,33.8894,33.8144,33.8144,17000.0
2014-02-27 12:10:00,49.6,49.63,49.59,49.62,12400.0,33.8212,33.8417,33.8144,33.8348,12400.0
2014-02-27 12:15:00,49.63,49.63,49.61,49.62,12600.0,33.8417,33.8417,33.828,33.8348,12600.0
2014-02-27 12:20:00,49.62,49.66,49.62,49.66,5300.0,33.8348,33.8621,33.8348,33.8621,5300.0
2014-02-27 12:25:00,49.66,49.69,49.65,49.67,17700.0,33.8621,33.8826,33.8553,33.8689,17700.0
2014-02-27 12:30:00,49.67,49.69,49.64,49.67,13800.0,33.8689,33.8826,33.8485,33.8689,13800.0
2014-02-27 12:35:00,49.67,49.69,49.66,49.69,9700.0,33.8689,33.8826,33.8621,33.8826,9700.0
2014-02-27 12:40:00,49.69,49.7,49.68,49.7,13500.0,33.8826,33.8894,33.8758,33.8894,13500.0
2014-02-27 12:45:00,49.69,49.69,49.68,49.68,5000.0,33.8826,33.8826,33.8758,33.8758,5000.0
2014-02-27 12:50:00,49.69,49.69,49.66,49.68,13600.0,33.8826,33.8826,33.8621,33.8758,13600.0
2014-02-27 12:55:00,49.68,49.73,49.67,49.73,8100.0,33.8758,33.9099,33.8689,33.9099,8100.0
2014-02-27 13:00:00,49.73,49.75,49.7,49.75,17600.0,33.9099,33.9235,33.8894,33.9235,17600.0
2014-02-27 13:05:00,49.75,49.76,49.7,49.73,13700.0,33.9235,33.9303,33.8894,33.9099,13700.0
2014-02-27 13:10:00,49.73,49.75,49.72,49.74,15400.0,33.9099,33.9235,33.903,33.9167,15400.0
2014-02-27 13:15:00,49.74,49.77,49.74,49.74,14800.0,33.9167,33.9371,33.9167,33.9167,14800.0
2014-02-27 13:20:00,49.74,49.74,49.72,49.72,16800.0,33.9167,33.9167,33.903,33.903,16800.0
2014-02-27 13:25:00,49.73,49.76,49.72,49.76,12900.0,33.9099,33.9303,33.903,33.9303,12900.0
2014-02-27 13:30:00,49.76,49.77,49.74,49.76,9700.0,33.9303,33.9371,33.9167,33.9303,9700.0
2014-02-27 13:35:00,49.76,49.83,49.76,49.79,31200.0,33.9303,33.978,33.9303,33.9508,31200.0
2014-02-27 13:40:00,49.78,49.81,49.78,49.8,10300.0,33.9439,33.9644,33.9439,33.9576,10300.0
2014-02-27 13:45:00,49.8,49.8,49.74,49.76,17600.0,33.9576,33.9576,33.9167,33.9303,17600.0
2014-02-27 13:50:00,49.76,49.76,49.73,49.73,11600.0,33.9303,33.9303,33.9099,33.9099,11600.0
2014-02-27 13:55:00,49.74,49.74,49.72,49.72,15400.0,33.9167,33.9167,33.903,33.903,15400.0
2014-02-27 14:00:00,49.72,49.74,49.71,49.73,16100.0,33.903,33.9167,33.8962,33.9099,16100.0
2014-02-27 14:05:00,49.73,49.73,49.69,49.7,17200.0,33.9099,33.9099,33.8826,33.8894,17200.0
2014-02-27 14:10:00,49.7,49.73,49.7,49.73,13500.0,33.8894,33.9099,33.8894,33.9099,13500.0
2014-02-27 14:15:00,49.73,49.74,49.71,49.71,11400.0,33.9099,33.9167,33.8962,33.8962,11400.0
2014-02-27 14:20:00,49.72,49.72,49.64,49.66,25900.0,33.903,33.903,33.8485,33.8621,25900.0
2014-02-27 14:25:00,49.66,49.69,49.66,49.67,18700.0,33.8621,33.8826,33.8621,33.8689,18700.0
2014-02-27 14:30:00,49.68,49.7,49.67,49.68,16200.0,33.8758,33.8894,33.8689,33.8758,16200.0
2014-02-27 14:35:00,49.68,49.7,49.67,49.69,22600.0,33.8758,33.8894,33.8689,33.8826,22600.0
2014-02-27 14:40:00,49.68,49.68,49.66,49.66,20300.0,33.8758,33.8758,33.8621,33.8621,20300.0
2014-02-27 14:45:00,49.65,49.7,49.65,49.67,35200.0,33.8553,33.8894,33.8553,33.8689,35200.0
2014-02-27 14:50:00,49.67,49.7,49.66,49.7,29000.0,33.8689,33.8894,33.8621,33.8894,29000.0
2014-02-27 14:55:00,49.7,49.71,49.69,49.71,19000.0,33.8894,33.8962,33.8826,33.8962,19000.0
2014-02-27 15:00:00,49.71,49.72,49.7,49.72,26600.0,33.8962,33.903,33.8894,33.903,26600.0
2014-02-27 15:05:00,49.72,49.78,49.72,49.77,31600.0,33.903,33.9439,33.903,33.9371,31600.0
2014-02-27 15:10:00,49.77,49.77,49.73,49.75,28300.0,33.9371,33.9371,33.9099,33.9235,28300.0
2014-02-27 15:15:00,49.76,49.8,49.74,49.78,29500.0,33.9303,33.9576,33.9167,33.9439,29500.0
2014-02-27 15:20:00,49.78,49.78,49.74,49.75,29800.0,33.9439,33.9439,33.9167,33.9235,29800.0
2014-02-27 15:25:00,49.75,49.79,49.74,49.77,27300.0,33.9235,33.9508,33.9167,33.9371,27300.0
2014-02-27 15:30:00,49.77,49.79,49.77,49.77,27600.0,33.9371,33.9508,33.9371,33.9371,27600.0
2014-02-27 15:35:00,49.77,49.78,49.76,49.76,32300.0,33.9371,33.9439,33.9303,33.9303,32300.0
2014-02-27 15:40:00,49.76,49.77,49.73,49.76,40100.0,33.9303,33.9371,33.9099,33.9303,40100.0
2014-02-27 15:45:00,49.75,49.76,49.66,49.69,76900.0,33.9235,33.9303,33.8621,33.8826,76900.0
2014-02-27 15:50:00,49.7,49.72,49.68,49.72,54700.0,33.8894,33.903,33.8758,33.903,54700.0
2014-02-27 15:55:00,49.71,49.79,49.7,49.79,136400.0,33.8962,33.9508,33.8894,33.9508,136400.0
2014-02-28 09:30:00,49.82,50.03,49.79,50.01,61600.0,33.9712,34.1144,33.9508,34.1008,61600.0
2014-02-28 09:35:00,50.01,50.09,49.98,50.08,31800.0,34.1008,34.1553,34.0803,34.1485,31800.0
2014-02-28 09:40:00,50.08,50.15,50.02,50.12,39900.0,34.1485,34.1962,34.1076,34.1758,39900.0
2014-02-28 09:45:00,50.1,50.1,50.05,50.06,26500.0,34.1622,34.1622,34.1281,34.1349,26500.0
2014-02-28 09:50:00,50.07,50.08,50.03,50.08,17400.0,34.1417,34.1485,34.1144,34.1485,17400.0
2014-02-28 09:55:00,50.1,50.12,50.05,50.08,18000.0,34.1622,34.1758,34.1281,34.1485,18000.0
2014-02-28 10:00:00,50.06,50.2,50.06,50.19,30600.0,34.1349,34.2303,34.1349,34.2235,30600.0
2014-02-28 10:05:00,50.19,50.25,50.19,50.24,10000.0,34.2235,34.2644,34.2235,34.2576,10000.0
2014-02-28 10:10:00,50.25,50.26,50.19,50.24,39500.0,34.2644,34.2713,34.2235,34.2576,39500.0
2014-02-28 10:15:00,50.23,50.27,50.18,50.26,33800.0,34.2508,34.2781,34.2167,34.2713,33800.0
2014-02-28 10:20:00,50.25,50.32,50.25,50.32,41000.0,34.2644,34.3122,34.2644,34.3122,41000.0
2014-02-28 10:25:00,50.32,50.32,50.28,50.28,22200.0,34.3122,34.3122,34.2849,34.2849,22200.0
2014-02-28 10:30:00,50.27,50.28,50.24,50.26,32000.0,34.2781,34.2849,34.2576,34.2713,32000.0
2014-02-28 10:35:00,50.25,50.29,50.21,50.22,21700.0,34.2644,34.2917,34.2372,34.244,21700.0
2014-02-28 10:40:00,50.22,50.22,50.13,50.16,19000.0,34.244,34.244,34.1826,34.2031,19000.0
2014-02-28 10:45:00,50.16,50.21,50.15,50.17,21400.0,34.2031,34.2372,34.1962,34.2099,21400.0
2014-02-28 10:50:00,50.17,50.17,50.08,50.08,30500.0,34.2099,34.2099,34.1485,34.1485,30500.0
2014-02-28 10:55:00,50.09,50.12,50.08,50.09,23800.0,34.1553,34.1758,34.1485,34.1553,23800.0
2014-02-28 11:00:00,50.09,50.12,50.03,50.04,18400.0,34.1553,34.1758,34.1144,34.1212,18400.0
2014-02-28 11:05:00,50.04,50.06,50.0,50.06,25900.0,34.1212,34.1349,34.094,34.1349,25900.0
2014-02-28 11:10:00,50.06,50.15,50.06,50.11,29500.0,34.1349,34.1962,34.1349,34.169,29500.0
2014-02-28 11:15:00,50.11,50.12,50.09,50.1,14600.0,34.169,34.1758,34.1553,34.1622,14600.0
2014-02-28 11:20:00,50.11,50.16,50.1,50.14,18500.0,34.169,34.2031,34.1622,34.1894,18500.0
2014-02-28 11:25:00,50.13,50.15,50.11,50.14,17800.0,34.1826,34.1962,34.169,34.1894,17800.0
2014-02-28 11:30:00,50.14,50.16,50.12,50.15,17600.0,34.1894,34.2031,34.1758,34.1962,17600.0
2014-02-28 11:35:00,50.16,50.18,50.14,50.14,26800.0,34.2031,34.2167,34.1894,34.1894,26800.0
2014-02-28 11:40:00,50.14,50.21,50.13,50.21,20500.0,34.1894,34.2372,34.1826,34.2372,20500.0
2014-02-28 11:45:00,50.2,50.21,50.17,50.19,15000.0,34.2303,34.2372,34.2099,34.2235,15000.0
2014-02-28 11:50:00,50.18,50.21,50.16,50.21,25000.0,34.2167,34.2372,34.2031,34.2372,25000.0
2014-02-28 11:55:00,50.21,50.22,50.17,50.18,15300.0,34.2372,34.244,34.2099,34.2167,15300.0
2014-02-28 12:00:00,50.17,50.18,50.15,50.17,9800.0,34.2099,34.2167,34.1962,34.2099,9800.0
2014-02-28 12:05:00,50.18,50.18,50.13,50.13,8300.0,34.2167,34.2167,34.1826,34.1826,8300.0
2014-02-28 12:10:00,50.14,50.14,50.05,50.08,33400.0,34.1894,34.1894,34.1281,34.1485,33400.0
2014-02-28 12:15:00,50.08,50.13,50.08,50.13,13300.0,34.1485,34.1826,34.1485,34.1826,13300.0
2014-02-28 12:20:00,50.13,50.15,50.11,50.14,17500.0,34.1826,34.1962,34.169,34.1894,17500.0
2014-02-28 12:25:00,50.14,50.15,50.12,50.15,10100.0,34.1894,34.1962,34.1758,34.1962,10100.0
2014-02-28 12:30:00,50.15,50.15,50.12,50.12,38200.0,34.1962,34.1962,34.1758,34.1758,38200.0
2014-02-28 12:35:00,50.12,50.15,50.12,50.13,21300.0,34.1758,34.1962,34.1758,34.1826,21300.0
2014-02-28 12:40:00,50.13,50.13,50.09,50.11,25500.0,34.1826,34.1826,34.1553,34.169,25500.0
2014-02-28 12:45:00,50.12,50.15,50.12,50.15,9400.0,34.1758,34.1962,34.1758,34.1962,9400.0
2014-02-28 12:50:00,50.14,50.17,50.14,50.17,34900.0,34.1894,34.2099,34.1894,34.2099,34900.0
2014-02-28 12:55:00,50.17,50.17,50.12,50.16,33300.0,34.2099,34.2099,34.1758,34.2031,33300.0
2014-02-28 13:00:00,50.16,50.18,50.16,50.17,9900.0,34.2031,34.2167,34.2031,34.2099,9900.0
2014-02-28 13:05:00,50.17,50.18,50.16,50.16,17400.0,34.2099,34.2167,34.2031,34.2031,17400.0
2014-02-28 13:10:00,50.16,50.17,50.13,50.14,19800.0,34.2031,34.2099,34.1826,34.1894,19800.0
2014-02-28 13:15:00,50.15,50.19,50.13,50.19,13100.0,34.1962,34.2235,34.1826,34.2235,13100.0
2014-02-28 13:20:00,50.19,50.2,50.15,50.15,21100.0,34.2235,34.2303,34.1962,34.1962,21100.0
2014-02-28 13:25:00,50.15,50.2,50.15,50.2,10700.0,34.1962,34.2303,34.1962,34.2303,10700.0
2014-02-28 13:30:00,50.2,50.22,50.19,50.19,11100.0,34.2303,34.244,34.2235,34.2235,11100.0
2014-02-28 13:35:00,50.18,50.2,50.18,50.19,4600.0,34.2167,34.2303,34.2167,34.2235,4600.0
2014-02-28 13:40:00,50.19,50.2,50.12,50.12,40900.0,34.2235,34.2303,34.1758,34.1758,40900.0
2014-02-28 13:45:00,50.12,50.12,50.07,50.09,24100.0,34.1758,34.1758,34.1417,34.1553,24100.0
2014-02-28 13:50:00,50.1,50.12,50.08,50.12,16400.0,34.1622,34.1758,34.1485,34.1758,16400.0
2014-02-28 13:55:00,50.12,50.12,50.08,50.08,14300.0,34.1758,34.1758,34.1485,34.1485,14300.0
2014-02-28 14:00:00,50.08,50.09,50.04,50.05,13800.0,34.1485,34.1553,34.1212,34.1281,13800.0
2014-02-28 14:05:00,50.06,50.07,50.05,50.05,31000.0,34.1349,34.1417,34.1281,34.1281,31000.0
2014-02-28 14:10:00,50.05,50.07,50.05,50.06,21900.0,34.1281,34.1417,34.1281,34.1349,21900.0
2014-02-28 14:15:00,50.07,50.12,50.07,50.12,10200.0,34.1417,34.1758,34.1417,34.1758,10200.0
2014-02-28 14:20:00,50.13,50.13,50.11,50.12,15800.0,34.1826,34.1826,34.169,34.1758,15800.0
2014-02-28 14:25:00,50.12,50.15,50.11,50.13,15500.0,34.1758,34.1962,34.169,34.1826,15500.0
2014-02-28 14:30:00,50.14,50.14,50.08,50.08,24300.0,34.1894,34.1894,34.1485,34.1485,24300.0
2014-02-28 14:35:00,50.08,50.08,50.0,50.01,32500.0,34.1485,34.1485,34.094,34.1008,32500.0
2014-02-28 14:40:00,50.01,50.03,50.0,50.02,37100.0,34.1008,34.1144,34.094,34.1076,37100.0
2014-02-28 14:45:00,50.03,50.03,49.99,49.99,28000.0,34.1144,34.1144,34.0871,34.0871,28000.0
2014-02-28 14:50:00,49.99,50.0,49.94,50.0,74900.0,34.0871,34.094,34.0531,34.094,74900.0
2014-02-28 14:55:00,50.01,50.02,49.97,50.01,62400.0,34.1008,34.1076,34.0735,34.1008,62400.0
2014-02-28 15:00:00,50.01,50.02,49.94,50.02,79600.0,34.1008,34.1076,34.0531,34.1076,79600.0
2014-02-28 15:05:00,50.02,50.03,49.89,49.9,80200.0,34.1076,34.1144,34.019,34.0258,80200.0
2014-02-28 15:10:00,49.9,49.97,49.84,49.96,60600.0,34.0258,34.0735,33.9849,34.0667,60600.0
2014-02-28 15:15:00,49.96,49.99,49.92,49.96,43600.0,34.0667,34.0871,34.0394,34.0667,43600.0
2014-02-28 15:20:00,49.95,50.01,49.93,49.96,47400.0,34.0599,34.1008,34.0462,34.0667,47400.0
2014-02-28 15:25:00,49.96,50.02,49.94,49.99,43100.0,34.0667,34.1076,34.0531,34.0871,43100.0
2014-02-28 15:30:00,50.0,50.1,50.0,50.08,40400.0,34.094,34.1622,34.094,34.1485,40400.0
2014-02-28 15:35:00,50.08,50.14,50.05,50.1,103500.0,34.1485,34.1894,34.1281,34.1622,103500.0
2014-02-28 15:40:00,50.11,50.18,50.09,50.13,65000.0,34.169,34.2167,34.1553,34.1826,65000.0
2014-02-28 15:45:00,50.13,50.13,50.02,50.04,78400.0,34.1826,34.1826,34.1076,34.1212,78400.0
2014-02-28 15:50:00,50.05,50.08,50.02,50.05,65700.0,34.1281,34.1485,34.1076,34.1281,65700.0
2014-02-28 15:55:00,50.04,50.11,50.03,50.05,260400.0,34.1212,34.169,34.1144,34.1281,260400.0
2014-03-03 09:30:00,49.52,49.74,49.52,49.7,114600.0,33.7667,33.9167,33.7667,33.8894,114600.0
2014-03-03 09:35:00,49.73,49.84,49.69,49.77,45400.0,33.9099,33.9849,33.8826,33.9371,45400.0
2014-03-03 09:40:00,49.77,49.78,49.64,49.65,57500.0,33.9371,33.9439,33.8485,33.8553,57500.0
2014-03-03 09:45:00,49.66,49.68,49.59,49.68,207800.0,33.8621,33.8758,33.8144,33.8758,207800.0
2014-03-03 09:50:00,49.68,49.75,49.68,49.73,71600.0,33.8758,33.9235,33.8758,33.9099,71600.0
2014-03-03 09:55:00,49.73,49.79,49.66,49.71,34800.0,33.9099,33.9508,33.8621,33.8962,34800.0
2014-03-03 10:00:00,49.72,49.76,49.64,49.72,41700.0,33.903,33.9303,33.8485,33.903,41700.0
2014-03-03 10:05:00,49.71,49.74,49.68,49.73,36800.0,33.8962,33.9167,33.8758,33.9099,36800.0
2014-03-03 10:10:00,49.73,49.73,49.63,49.68,29200.0,33.9099,33.9099,33.8417,33.8758,29200.0
2014-03-03 10:15:00,49.69,49.74,49.66,49.73,26000.0,33.8826,33.9167,33.8621,33.9099,26000.0
2014-03-03 10:20:00,49.73,49.75,49.68,49.68,32700.0,33.9099,33.9235,33.8758,33.8758,32700.0
2014-03-03 10:25:00,49.68,49.75,49.66,49.69,21800.0,33.8758,33.9235,33.8621,33.8826,21800.0
2014-03-03 10:30:00,49.69,49.72,49.67,49.72,24300.0,33.8826,33.903,33.8689,33.903,24300.0
2014-03-03 10:35:00,49.72,49.73,49.66,49.71,48900.0,33.903,33.9099,33.8621,33.8962,48900.0
2014-03-03 10:40:00,49.71,49.75,49.7,49.74,33000.0,33.8962,33.9235,33.8894,33.9167,33000.0
2014-03-03 10:45:00,49.74,49.77,49.73,49.75,21600.0,33.9167,33.9371,33.9099,33.9235,21600.0
2014-03-03 10:50:00,49.75,49.76,49.73,49.76,23600.0,33.9235,33.9303,33.9099,33.9303,23600.0
2014-03-03 10:55:00,49.75,49.82,49.75,49.82,36800.0,33.9235,33.9712,33.9235,33.9712,36800.0
2014-03-03 11:00:00,49.82,49.82,49.77,49.79,22300.0,33.9712,33.9712,33.9371,33.9508,22300.0
2014-03-03 11:05:00,49.79,49.79,49.68,49.69,25100.0,33.9508,33.9508,33.8758,33.8826,25100.0
2014-03-03 11:10:00,49.69,49.72,49.67,49.71,32000.0,33.8826,33.903,33.8689,33.8962,32000.0
2014-03-03 11:15:00,49.71,49.73,49.7,49.71,23100.0,33.8962,33.9099,33.8894,33.8962,23100.0
2014-03-03 11:20:00,49.71,49.74,49.71,49.74,18900.0,33.8962,33.9167,33.8962,33.9167,18900.0
2014-03-03 11:25:00,49.74,49.79,49.74,49.75,114600.0,33.9167,33.9508,33.9167,33.9235,114600.0
2014-03-03 11:30:00,49.75,49.76,49.71,49.74,92800.0,33.9235,33.9303,33.8962,33.9167,92800.0
2014-03-03 11:35:00,49.75,49.75,49.71,49.72,19200.0,33.9235,33.9235,33.8962,33.903,19200.0
2014-03-03 11:40:00,49.72,49.77,49.69,49.7,42600.0,33.903,33.9371,33.8826,33.8894,42600.0
2014-03-03 11:45:00,49.7,49.72,49.66,49.7,23900.0,33.8894,33.903,33.8621,33.8894,23900.0
2014-03-03 11:50:00,49.7,49.77,49.69,49.76,26900.0,33.8894,33.9371,33.8826,33.9303,26900.0
2014-03-03 11:55:00,49.77,49.77,49.71,49.72,27800.0,33.9371,33.9371,33.8962,33.903,27800.0
2014-03-03 12:00:00,49.72,49.73,49.66,49.69,29600.0,33.903,33.9099,33.8621,33.8826,29600.0
2014-03-03 12:05:00,49.7,49.72,49.69,49.72,32100.0,33.8894,33.903,33.8826,33.903,32100.0
2014-03-03 12:10:00,49.71,49.87,49.68,49.84,49400.0,33.8962,34.0053,33.8758,33.9849,49400.0
2014-03-03 12:15:00,49.84,49.88,49.77,49.8,47900.0,33.9849,34.0121,33.9371,33.9576,47900.0
2014-03-03 12:20:00,49.8,49.86,49.79,49.81,44900.0,33.9576,33.9985,33.9508,33.9644,44900.0
2014-03-03 12:25:00,49.82,49.83,49.76,49.78,19600.0,33.9712,33.978,33.9303,33.9439,19600.0
2014-03-03 12:30:00,49.78,49.8,49.77,49.78,15300.0,33.9439,33.9576,33.9371,33.9439,15300.0
2014-03-03 12:35:00,49.79,49.8,49.78,49.8,46300.0,33.9508,33.9576,33.9439,33.9576,46300.0
2014-03-03 12:40:00,49.8,49.82,49.79,49.82,31000.0,33.9576,33.9712,33.9508,33.9712,31000.0
2014-03-03 12:45:00,49.82,49.83,49.78,49.79,14000.0,33.9712,33.978,33.9439,33.9508,14000.0
2014-03-03 12:50:00,49.8,49.81,49.79,49.8,12600.0,33.9576,33.9644,33.9508,33.9576,12600.0
2014-03-03 12:55:00,49.8,49.84,49.79,49.82,20100.0,33.9576,33.9849,33.9508,33.9712,20100.0
2014-03-03 13:00:00,49.83,49.87,49.83,49.84,17200.0,33.978,34.0053,33.978,33.9849,17200.0
2014-03-03 13:05:00,49.86,49.89,49.85,49.87,21200.0,33.9985,34.019,33.9917,34.0053,21200.0
2014-03-03 13:10:00,49.86,49.87,49.81,49.84,17400.0,33.9985,34.0053,33.9644,33.9849,17400.0
2014-03-03 13:15:00,49.83,49.88,49.83,49.88,8000.0,33.978,34.0121,33.978,34.0121,8000.0
2014-03-03 13:20:00,49.88,49.89,49.85,49.86,15700.0,34.0121,34.019,33.9917,33.9985,15700.0
2014-03-03 13:25:00,49.85,49.89,49.83,49.85,22100.0,33.9917,34.019,33.978,33.9917,22100.0
2014-03-03 13:30:00,49.86,49.86,49.82,49.85,25900.0,33.9985,33.9985,33.9712,33.9917,25900.0
2014-03-03 13:35:00,49.86,49.9,49.86,49.89,6800.0,33.9985,34.0258,33.9985,34.019,6800.0
2014-03-03 13:40:00,49.89,49.98,49.89,49.97,15400.0,34.019,34.0803,34.019,34.0735,15400.0
2014-03-03 13:45:00,49.97,49.97,49.86,49.92,20700.0,34.0735,34.0735,33.9985,34.0394,20700.0
2014-03-03 13:50:00,49.91,49.94,49.91,49.94,18500.0,34.0326,34.0531,34.0326,34.0531,18500.0
2014-03-03 13:55:00,49.93,49.99,49.92,49.94,18300.0,34.0462,34.0871,34.0394,34.0531,18300.0
2014-03-03 14:00:00,49.93,49.96,49.93,49.96,20200.0,34.0462,34.0667,34.0462,34.0667,20200.0
2014-03-03 14:05:00,49.95,49.96,49.95,49.95,30700.0,34.0599,34.0667,34.0599,34.0599,30700.0
2014-03-03 14:10:00,49.96,49.98,49.95,49.98,32000.0,34.0667,34.0803,34.0599,34.0803,32000.0
2014-03-03 14:15:00,49.98,49.98,49.97,49.98,35700.0,34.0803,34.0803,34.0735,34.0803,35700.0
2014-03-03 14:20:00,49.98,50.01,49.98,49.98,79200.0,34.0803,34.1008,34.0803,34.0803,79200.0
2014-03-03 14:25:00,49.98,50.0,49.96,49.96,84000.0,34.0803,34.094,34.0667,34.0667,84000.0
2014-03-03 14:30:00,49.95,49.96,49.9,49.93,24600.0,34.0599,34.0667,34.0258,34.0462,24600.0
2014-03-03 14:35:00,49.93,49.95,49.91,49.92,12900.0,34.0462,34.0599,34.0326,34.0394,12900.0
2014-03-03 14:40:00,49.93,49.96,49.9,49.94,16600.0,34.0462,34.0667,34.0258,34.0531,16600.0
2014-03-03 14:45:00,49.94,49.99,49.93,49.97,32400.0,34.0531,34.0871,34.0462,34.0735,32400.0
2014-03-03 14:50:00,49.97,49.97,49.92,49.92,32900.0,34.0735,34.0735,34.0394,34.0394,32900.0
2014-03-03 14:55:00,49.93,49.95,49.9,49.93,31700.0,34.0462,34.0599,34.0258,34.0462,31700.0
2014-03-03 15:00:00,49.93,49.94,49.88,49.88,45300.0,34.0462,34.0531,34.0121,34.0121,45300.0
2014-03-03 15:05:00,49.87,49.91,49.85,49.9,33500.0,34.0053,34.0326,33.9917,34.0258,33500.0
2014-03-03 15:10:00,49.9,49.9,49.85,49.86,40800.0,34.0258,34.0258,33.9917,33.9985,40800.0
2014-03-03 15:15:00,49.86,49.87,49.81,49.84,39400.0,33.9985,34.0053,33.9644,33.9849,39400.0
2014-03-03 15:20:00,49.84,49.86,49.8,49.82,27700.0,33.9849,33.9985,33.9576,33.9712,27700.0
2014-03-03 15:25:00,49.83,49.88,49.81,49.88,72700.0,33.978,34.0121,33.9644,34.0121,72700.0
2014-03-03 15:30:00,49.87,49.88,49.79,49.83,74200.0,34.0053,34.0121,33.9508,33.978,74200.0
2014-03-03 15:35:00,49.83,49.85,49.81,49.83,70500.0,33.978,33.9917,33.9644,33.978,70500.0
2014-03-03 15:40:00,49.83,49.88,49.82,49.86,110200.0,33.978,34.0121,33.9712,33.9985,110200.0
2014-03-03 15:45:00,49.88,49.9,49.83,49.84,67800.0,34.0121,34.0258,33.978,33.9849,67800.0
2014-03-03 15:50:00,49.84,49.89,49.83,49.84,127700.0,33.9849,34.019,33.978,33.9849,127700.0
2014-03-03 15:55:00,49.85,49.86,49.83,49.85,77300.0,33.9917,33.9985,33.978,33.9917,77300.0
2014-03-04 09:30:00,50.22,50.38,50.12,50.38,64600.0,34.244,34.3531,34.1758,34.3531,64600.0
2014-03-04 09:35:00,50.38,50.4,50.32,50.33,29400.0,34.3531,34.3667,34.3122,34.319,29400.0
2014-03-04 09:40:00,50.34,50.37,50.28,50.32,15300.0,34.3258,34.3463,34.2849,34.3122,15300.0
2014-03-04 09:45:00,50.33,50.4,50.32,50.38,46900.0,34.319,34.3667,34.3122,34.3531,46900.0
2014-03-04 09:50:00,50.4,50.46,50.38,50.43,39600.0,34.3667,34.4076,34.3531,34.3872,39600.0
2014-03-04 09:55:00,50.44,50.44,50.4,50.43,27000.0,34.394,34.394,34.3667,34.3872,27000.0
2014-03-04 10:00:00,50.44,50.5,50.44,50.45,63700.0,34.394,34.4349,34.394,34.4008,63700.0
2014-03-04 10:05:00,50.44,50.48,50.39,50.47,42600.0,34.394,34.4213,34.3599,34.4144,42600.0
2014-03-04 10:10:00,50.47,50.56,50.47,50.5,52400.0,34.4144,34.4758,34.4144,34.4349,52400.0
2014-03-04 10:15:00,50.5,50.55,50.5,50.51,33800.0,34.4349,34.469,34.4349,34.4417,33800.0
2014-03-04 10:20:00,50.51,50.54,50.51,50.51,38600.0,34.4417,34.4622,34.4417,34.4417,38600.0
2014-03-04 10:25:00,50.51,50.55,50.51,50.53,29100.0,34.4417,34.469,34.4417,34.4554,29100.0
2014-03-04 10:30:00,50.53,50.57,50.52,50.56,37100.0,34.4554,34.4826,34.4485,34.4758,37100.0
2014-03-04 10:35:00,50.57,50.58,50.53,50.58,26700.0,34.4826,34.4895,34.4554,34.4895,26700.0
2014-03-04 10:40:00,50.58,50.61,50.58,50.59,41100.0,34.4895,34.5099,34.4895,34.4963,41100.0
2014-03-04 10:45:00,50.6,50.61,50.57,50.58,24100.0,34.5031,34.5099,34.4826,34.4895,24100.0
2014-03-04 10:50:00,50.58,50.6,50.58,50.58,86500.0,34.4895,34.5031,34.4895,34.4895,86500.0
2014-03-04 10:55:00,50.58,50.6,50.57,50.59,18900.0,34.4895,34.5031,34.4826,34.4963,18900.0
2014-03-04 11:00:00,50.59,50.59,50.54,50.55,31000.0,34.4963,34.4963,34.4622,34.469,31000.0
2014-03-04 11:05:00,50.56,50.58,50.55,50.58,14400.0,34.4758,34.4895,34.469,34.4895,14400.0
2014-03-04 11:10:00,50.58,50.58,50.54,50.56,30400.0,34.4895,34.4895,34.4622,34.4758,30400.0
2014-03-04 11:15:00,50.55,50.57,50.55,50.57,19300.0,34.469,34.4826,34.469,34.4826,19300.0
2014-03-04 11:20:00,50.57,50.59,50.52,50.52,25600.0,34.4826,34.4963,34.4485,34.4485,25600.0
2014-03-04 11:25:00,50.53,50.54,50.5,50.53,31600.0,34.4554,34.4622,34.4349,34.4554,31600.0
2014-03-04 11:30:00,50.54,50.56,50.53,50.56,17200.0,34.4622,34.4758,34.4554,34.4758,17200.0
2014-03-04 11:35:00,50.56,50.58,50.54,50.55,27900.0,34.4758,34.4895,34.4622,34.469,27900.0
2014-03-04 11:40:00,50.55,50.55,50.5,50.52,27600.0,34.469,34.469,34.4349,34.4485,27600.0
2014-03-04 11:45:00,50.53,50.58,50.52,50.52,42900.0,34.4554,34.4895,34.4485,34.4485,42900.0
2014-03-04 11:50:00,50.53,50.57,50.53,50.57,24200.0,34.4554,34.4826,34.4554,34.4826,24200.0
2014-03-04 11:55:00,50.56,50.57,50.53,50.54,20400.0,34.4758,34.4826,34.4554,34.4622,20400.0
2014-03-04 12:00:00,50.55,50.59,50.54,50.55,21700.0,34.469,34.4963,34.4622,34.469,21700.0
2014-03-04 12:05:00,50.55,50.57,50.55,50.55,15900.0,34.469,34.4826,34.469,34.469,15900.0
2014-03-04 12:10:00,50.55,50.6,50.55,50.6,41000.0,34.469,34.5031,34.469,34.5031,41000.0
2014-03-04 12:15:00,50.6,50.66,50.59,50.66,83600.0,34.5031,34.544,34.4963,34.544,83600.0
2014-03-04 12:20:00,50.66,50.68,50.65,50.65,11700.0,34.544,34.5576,34.5372,34.5372,11700.0
2014-03-04 12:25:00,50.66,50.67,50.65,50.65,11400.0,34.544,34.5508,34.5372,34.5372,11400.0
2014-03-04 12:30:00,50.65,50.66,50.62,50.66,20900.0,34.5372,34.544,34.5167,34.544,20900.0
2014-03-04 12:35:00,50.66,50.67,50.63,50.66,13800.0,34.544,34.5508,34.5235,34.544,13800.0
2014-03-04 12:40:00,50.65,50.66,50.63,50.63,7900.0,34.5372,34.544,34.5235,34.5235,7900.0
2014-03-04 12:45:00,50.63,50.64,50.61,50.62,15400.0,34.5235,34.5304,34.5099,34.5167,15400.0
2014-03-04 12:50:00,50.62,50.62,50.57,50.58,15000.0,34.5167,34.5167,34.4826,34.4895,15000.0
2014-03-04 12:55:00,50.59,50.61,50.58,50.61,26400.0,34.4963,34.5099,34.4895,34.5099,26400.0
2014-03-04 13:00:00,50.6,50.63,50.6,50.63,12700.0,34.5031,34.5235,34.5031,34.5235,12700.0
2014-03-04 13:05:00,50.63,50.64,50.59,50.6,16900.0,34.5235,34.5304,34.4963,34.5031,16900.0
2014-03-04 13:10:00,50.6,50.61,50.59,50.6,24200.0,34.5031,34.5099,34.4963,34.5031,24200.0
2014-03-04 13:15:00,50.6,50.62,50.6,50.6,14800.0,34.5031,34.5167,34.5031,34.5031,14800.0
2014-03-04 13:20:00,50.6,50.62,50.6,50.61,16500.0,34.5031,34.5167,34.5031,34.5099,16500.0
2014-03-04 13:25:00,50.62,50.64,50.61,50.63,28300.0,34.5167,34.5304,34.5099,34.5235,28300.0
2014-03-04 13:30:00,50.63,50.64,50.63,50.64,33300.0,34.5235,34.5304,34.5235,34.5304,33300.0
2014-03-04 13:35:00,50.64,50.66,50.63,50.66,20200.0,34.5304,34.544,34.5235,34.544,20200.0
2014-03-04 13:40:00,50.66,50.66,50.64,50.64,17600.0,34.544,34.544,34.5304,34.5304,17600.0
2014-03-04 13:45:00,50.64,50.66,50.61,50.61,97200.0,34.5304,34.544,34.5099,34.5099,97200.0
2014-03-04 13:50:00,50.61,50.62,50.57,50.6,24700.0,34.5099,34.5167,34.4826,34.5031,24700.0
2014-03-04 13:55:00,50.59,50.64,50.59,50.6,43100.0,34.4963,34.5304,34.4963,34.5031,43100.0
2014-03-04 14:00:00,50.61,50.61,50.56,50.59,21700.0,34.5099,34.5099,34.4758,34.4963,21700.0
2014-03-04 14:05:00,50.6,50.62,50.57,50.62,23200.0,34.5031,34.5167,34.4826,34.5167,23200.0
2014-03-04 14:10:00,50.61,50.64,50.59,50.63,21200.0,34.5099,34.5304,34.4963,34.5235,21200.0
2014-03-04 14:15:00,50.63,50.64,50.6,50.61,11200.0,34.5235,34.5304,34.5031,34.5099,11200.0
2014-03-04 14:20:00,50.6,50.64,50.6,50.63,18500.0,34.5031,34.5304,34.5031,34.5235,18500.0
2014-03-04 14:25:00,50.63,50.63,50.61,50.61,23100.0,34.5235,34.5235,34.5099,34.5099,23100.0
2014-03-04 14:30:00,50.61,50.64,50.61,50.62,17400.0,34.5099,34.5304,34.5099,34.5167,17400.0
2014-03-04 14:35:00,50.63,50.63,50.59,50.6,44000.0,34.5235,34.5235,34.4963,34.5031,44000.0
2014-03-04 14:40:00,50.6,50.62,50.6,50.61,12200.0,34.5031,34.5167,34.5031,34.5099,12200.0
2014-03-04 14:45:00,50.61,50.62,50.6,50.62,10900.0,34.5099,34.5167,34.5031,34.5167,10900.0
2014-03-04 14:50:00,50.62,50.65,50.62,50.64,23700.0,34.5167,34.5372,34.5167,34.5304,23700.0
2014-03-04 14:55:00,50.63,50.67,50.63,50.64,44100.0,34.5235,34.5508,34.5235,34.5304,44100.0
2014-03-04 15:00:00,50.65,50.69,50.64,50.67,27000.0,34.5372,34.5645,34.5304,34.5508,27000.0
2014-03-04 15:05:00,50.68,50.69,50.66,50.66,32800.0,34.5576,34.5645,34.544,34.544,32800.0
2014-03-04 15:10:00,50.66,50.69,50.64,50.65,44700.0,34.544,34.5645,34.5304,34.5372,44700.0
2014-03-04 15:15:00,50.66,50.7,50.64,50.69,62900.0,34.544,34.5713,34.5304,34.5645,62900.0
2014-03-04 15:20:00,50.69,50.69,50.66,50.69,43700.0,34.5645,34.5645,34.544,34.5645,43700.0
2014-03-04 15:25:00,50.68,50.69,50.62,50.65,63000.0,34.5576,34.5645,34.5167,34.5372,63000.0
2014-03-04 15:30:00,50.66,50.69,50.65,50.69,51100.0,34.544,34.5645,34.5372,34.5645,51100.0
2014-03-04 15:35:00,50.69,50.69,50.65,50.68,66000.0,34.5645,34.5645,34.5372,34.5576,66000.0
2014-03-04 15:40:00,50.68,50.76,50.67,50.76,88700.0,34.5576,34.6122,34.5508,34.6122,88700.0
2014-03-04 15:45:00,50.75,50.76,50.69,50.71,76800.0,34.6054,34.6122,34.5645,34.5781,76800.0
2014-03-04 15:50:00,50.71,50.72,50.67,50.7,148200.0,34.5781,34.5849,34.5508,34.5713,148200.0
2014-03-04 15:55:00,50.7,50.74,50.69,50.73,292800.0,34.5713,34.5986,34.5645,34.5917,292800.0
2014-03-05 09:30:00,50.62,50.71,50.48,50.61,81600.0,34.5167,34.5781,34.4213,34.5099,81600.0
2014-03-05 09:35:00,50.64,50.64,50.46,50.47,73800.0,34.5304,34.5304,34.4076,34.4144,73800.0
2014-03-05 09:40:00,50.47,50.55,50.46,50.52,61100.0,34.4144,34.469,34.4076,34.4485,61100.0
2014-03-05 09:45:00,50.52,50.54,50.47,50.52,36600.0,34.4485,34.4622,34.4144,34.4485,36600.0
2014-03-05 09:50:00,50.54,50.66,50.54,50.66,33800.0,34.4622,34.544,34.4622,34.544,33800.0
2014-03-05 09:55:00,50.66,50.7,50.63,50.66,87100.0,34.544,34.5713,34.5235,34.544,87100.0
2014-03-05 10:00:00,50.65,50.76,50.65,50.76,46200.0,34.5372,34.6122,34.5372,34.6122,46200.0
2014-03-05 10:05:00,50.76,50.83,50.75,50.82,28700.0,34.6122,34.6599,34.6054,34.6531,28700.0
2014-03-05 10:10:00,50.82,50.86,50.82,50.83,35600.0,34.6531,34.6804,34.6531,34.6599,35600.0
2014-03-05 10:15:00,50.83,50.83,50.77,50.79,32700.0,34.6599,34.6599,34.619,34.6326,32700.0
2014-03-05 10:20:00,50.78,50.8,50.77,50.79,27300.0,34.6258,34.6395,34.619,34.6326,27300.0
2014-03-05 10:25:00,50.79,50.81,50.78,50.78,13700.0,34.6326,34.6463,34.6258,34.6258,13700.0
2014-03-05 10:30:00,50.79,50.8,50.78,50.79,18100.0,34.6326,34.6395,34.6258,34.6326,18100.0
2014-03-05 10:35:00,50.79,50.8,50.77,50.78,38200.0,34.6326,34.6395,34.619,34.6258,38200.0
2014-03-05 10:40:00,50.78,50.8,50.78,50.78,66600.0,34.6258,34.6395,34.6258,34.6258,66600.0
2014-03-05 10:45:00,50.78,50.81,50.76,50.78,46300.0,34.6258,34.6463,34.6122,34.6258,46300.0
2014-03-05 10:50:00,50.78,50.83,50.75,50.82,32100.0,34.6258,34.6599,34.6054,34.6531,32100.0
2014-03-05 10:55:00,50.82,50.84,50.79,50.8,36500.0,34.6531,34.6667,34.6326,34.6395,36500.0
2014-03-05 11:00:00,50.8,50.91,50.8,50.89,35500.0,34.6395,34.7145,34.6395,34.7008,35500.0
2014-03-05 11:05:00,50.88,50.89,50.84,50.85,18900.0,34.694,34.7008,34.6667,34.6736,18900.0
2014-03-05 11:10:00,50.85,50.86,50.83,50.86,12400.0,34.6736,34.6804,34.6599,34.6804,12400.0
2014-03-05 11:15:00,50.86,50.87,50.82,50.83,16900.0,34.6804,34.6872,34.6531,34.6599,16900.0
2014-03-05 11:20:00,50.82,50.84,50.82,50.84,11900.0,34.6531,34.6667,34.6531,34.6667,11900.0
2014-03-05 11:25:00,50.85,50.85,50.78,50.8,19200.0,34.6736,34.6736,34.6258,34.6395,19200.0
2014-03-05 11:30:00,50.8,50.85,50.8,50.85,10100.0,34.6395,34.6736,34.6395,34.6736,10100.0
2014-03-05 11:35:00,50.85,50.86,50.83,50.86,21200.0,34.6736,34.6804,34.6599,34.6804,21200.0
2014-03-05 11:40:00,50.85,50.86,50.83,50.84,17800.0,34.6736,34.6804,34.6599,34.6667,17800.0
2014-03-05 11:45:00,50.84,50.87,50.84,50.85,17800.0,34.6667,34.6872,34.6667,34.6736,17800.0
2014-03-05 11:50:00,50.84,50.85,50.83,50.84,17200.0,34.6667,34.6736,34.6599,34.6667,17200.0
2014-03-05 11:55:00,50.84,50.85,50.81,50.82,10900.0,34.6667,34.6736,34.6463,34.6531,10900.0
2014-03-05 12:00:00,50.82,50.82,50.78,50.8,15900.0,34.6531,34.6531,34.6258,34.6395,15900.0
2014-03-05 12:05:00,50.79,50.8,50.74,50.75,15200.0,34.6326,34.6395,34.5986,34.6054,15200.0
2014-03-05 12:10:00,50.75,50.76,50.71,50.74,17400.0,34.6054,34.6122,34.5781,34.5986,17400.0
2014-03-05 12:15:00,50.75,50.78,50.75,50.77,9100.0,34.6054,34.6258,34.6054,34.619,9100.0
2014-03-05 12:20:00,50.76,50.77,50.69,50.71,14600.0,34.6122,34.619,34.5645,34.5781,14600.0
2014-03-05 12:25:00,50.7,50.71,50.67,50.71,18100.0,34.5713,34.5781,34.5508,34.5781,18100.0
2014-03-05 12:30:00,50.71,50.73,50.7,50.71,9100.0,34.5781,34.5917,34.5713,34.5781,9100.0
2014-03-05 12:35:00,50.71,50.76,50.71,50.76,6600.0,34.5781,34.6122,34.5781,34.6122,6600.0
2014-03-05 12:40:00,50.75,50.76,50.74,50.74,11300.0,34.6054,34.6122,34.5986,34.5986,11300.0
2014-03-05 12:45:00,50.73,50.75,50.72,50.75,7300.0,34.5917,34.6054,34.5849,34.6054,7300.0
2014-03-05 12:50:00,50.77,50.78,50.72,50.73,9600.0,34.619,34.6258,34.5849,34.5917,9600.0
2014-03-05 12:55:00,50.72,50.72,50.71,50.71,4400.0,34.5849,34.5849,34.5781,34.5781,4400.0
2014-03-05 13:00:00,50.71,50.76,50.71,50.76,8500.0,34.5781,34.6122,34.5781,34.6122,8500.0
2014-03-05 13:05:00,50.76,50.77,50.75,50.76,7300.0,34.6122,34.619,34.6054,34.6122,7300.0
2014-03-05 13:10:00,50.76,50.76,50.74,50.75,6400.0,34.6122,34.6122,34.5986,34.6054,6400.0
2014-03-05 13:15:00,50.76,50.8,50.76,50.77,8900.0,34.6122,34.6395,34.6122,34.619,8900.0
2014-03-05 13:20:00,50.78,50.78,50.77,50.77,3800.0,34.6258,34.6258,34.619,34.619,3800.0
2014-03-05 13:25:00,50.77,50.79,50.77,50.77,18400.0,34.619,34.6326,34.619,34.619,18400.0
2014-03-05 13:30:00,50.76,50.77,50.74,50.74,5700.0,34.6122,34.619,34.5986,34.5986,5700.0
2014-03-05 13:35:00,50.74,50.74,50.7,50.7,17900.0,34.5986,34.5986,34.5713,34.5713,17900.0
2014-03-05 13:40:00,50.71,50.72,50.7,50.71,9700.0,34.5781,34.5849,34.5713,34.5781,9700.0
2014-03-05 13:45:00,50.7,50.71,50.63,50.65,28600.0,34.5713,34.5781,34.5235,34.5372,28600.0
2014-03-05 13:50:00,50.64,50.67,50.63,50.65,19800.0,34.5304,34.5508,34.5235,34.5372,19800.0
2014-03-05 13:55:00,50.64,50.68,50.64,50.68,13600.0,34.5304,34.5576,34.5304,34.5576,13600.0
2014-03-05 14:00:00,50.68,50.71,50.67,50.69,20000.0,34.5576,34.5781,34.5508,34.5645,20000.0
2014-03-05 14:05:00,50.69,50.73,50.69,50.73,5800.0,34.5645,34.5917,34.5645,34.5917,5800.0
2014-03-05 14:10:00,50.73,50.78,50.73,50.75,16600.0,34.5917,34.6258,34.5917,34.6054,16600.0
2014-03-05 14:15:00,50.75,50.75,50.7,50.72,9600.0,34.6054,34.6054,34.5713,34.5849,9600.0
2014-03-05 14:20:00,50.72,50.75,50.72,50.75,10900.0,34.5849,34.6054,34.5849,34.6054,10900.0
2014-03-05 14:25:00,50.75,50.79,50.75,50.77,12900.0,34.6054,34.6326,34.6054,34.619,12900.0
2014-03-05 14:30:00,50.77,50.77,50.71,50.72,13800.0,34.619,34.619,34.5781,34.5849,13800.0
2014-03-05 14:35:00,50.72,50.72,50.7,50.7,13200.0,34.5849,34.5849,34.5713,34.5713,13200.0
2014-03-05 14:40:00,50.7,50.73,50.69,50.69,22300.0,34.5713,34.5917,34.5645,34.5645,22300.0
2014-03-05 14:45:00,50.69,50.7,50.68,50.7,11900.0,34.5645,34.5713,34.5576,34.5713,11900.0
2014-03-05 14:50:00,50.71,50.72,50.7,50.7,13600.0,34.5781,34.5849,34.5713,34.5713,13600.0
2014-03-05 14:55:00,50.7,50.71,50.67,50.69,13700.0,34.5713,34.5781,34.5508,34.5645,13700.0
2014-03-05 15:00:00,50.69,50.69,50.66,50.67,13800.0,34.5645,34.5645,34.544,34.5508,13800.0
2014-03-05 15:05:00,50.68,50.69,50.65,50.66,21900.0,34.5576,34.5645,34.5372,34.544,21900.0
2014-03-05 15:10:00,50.65,50.67,50.64,50.67,14100.0,34.5372,34.5508,34.5304,34.5508,14100.0
2014-03-05 15:15:00,50.66,50.69,50.66,50.69,5700.0,34.544,34.5645,34.544,34.5645,5700.0
2014-03-05 15:20:00,50.69,50.72,50.68,50.72,13700.0,34.5645,34.5849,34.5576,34.5849,13700.0
2014-03-05 15:25:00,50.71,50.72,50.69,50.71,27400.0,34.5781,34.5849,34.5645,34.5781,27400.0
2014-03-05 15:30:00,50.71,50.72,50.68,50.7,26200.0,34.5781,34.5849,34.5576,34.5713,26200.0
2014-03-05 15:35:00,50.71,50.71,50.66,50.66,18000.0,34.5781,34.5781,34.544,34.544,18000.0
2014-03-05 15:40:00,50.66,50.68,50.63,50.66,43200.0,34.544,34.5576,34.5235,34.544,43200.0
2014-03-05 15:45:00,50.65,50.68,50.65,50.66,54800.0,34.5372,34.5576,34.5372,34.544,54800.0
2014-03-05 15:50:00,50.66,50.67,50.65,50.66,54300.0,34.544,34.5508,34.5372,34.544,54300.0
2014-03-05 15:55:00,50.66,50.67,50.64,50.65,107500.0,34.544,34.5508,34.5304,34.5372,107500.0
2014-03-06 09:30:00,50.58,50.69,50.56,50.63,48800.0,34.4895,34.5645,34.4758,34.5235,48800.0
2014-03-06 09:35:00,50.65,50.66,50.59,50.65,28100.0,34.5372,34.544,34.4963,34.5372,28100.0
2014-03-06 09:40:00,50.65,50.7,50.64,50.67,23700.0,34.5372,34.5713,34.5304,34.5508,23700.0
2014-03-06 09:45:00,50.68,50.68,50.55,50.57,26400.0,34.5576,34.5576,34.469,34.4826,26400.0
2014-03-06 09:50:00,50.59,50.71,50.58,50.7,28900.0,34.4963,34.5781,34.4895,34.5713,28900.0
2014-03-06 09:55:00,50.71,50.73,50.67,50.73,13400.0,34.5781,34.5917,34.5508,34.5917,13400.0
2014-03-06 10:00:00,50.73,50.73,50.62,50.62,38500.0,34.5917,34.5917,34.5167,34.5167,38500.0
2014-03-06 10:05:00,50.63,50.64,50.61,50.63,14000.0,34.5235,34.5304,34.5099,34.5235,14000.0
2014-03-06 10:10:00,50.63,50.65,50.61,50.64,37200.0,34.5235,34.5372,34.5099,34.5304,37200.0
2014-03-06 10:15:00,50.64,50.74,50.64,50.74,27600.0,34.5304,34.5986,34.5304,34.5986,27600.0
2014-03-06 10:20:00,50.74,50.77,50.71,50.73,24100.0,34.5986,34.619,34.5781,34.5917,24100.0
2014-03-06 10:25:00,50.74,50.8,50.73,50.78,17400.0,34.5986,34.6395,34.5917,34.6258,17400.0
2014-03-06 10:30:00,50.78,50.84,50.78,50.79,26100.0,34.6258,34.6667,34.6258,34.6326,26100.0
2014-03-06 10:35:00,50.78,50.81,50.78,50.8,15900.0,34.6258,34.6463,34.6258,34.6395,15900.0
2014-03-06 10:40:00,50.79,50.81,50.76,50.78,15600.0,34.6326,34.6463,34.6122,34.6258,15600.0
2014-03-06 10:45:00,50.78,50.81,50.77,50.8,16300.0,34.6258,34.6463,34.619,34.6395,16300.0
2014-03-06 10:50:00,50.8,50.81,50.77,50.77,15400.0,34.6395,34.6463,34.619,34.619,15400.0
2014-03-06 10:55:00,50.77,50.77,50.71,50.71,16900.0,34.619,34.619,34.5781,34.5781,16900.0
2014-03-06 11:00:00,50.72,50.73,50.7,50.71,15000.0,34.5849,34.5917,34.5713,34.5781,15000.0
2014-03-06 11:05:00,50.71,50.74,50.7,50.73,27500.0,34.5781,34.5986,34.5713,34.5917,27500.0
2014-03-06 11:10:00,50.73,50.74,50.72,50.74,18700.0,34.5917,34.5986,34.5849,34.5986,18700.0
2014-03-06 11:15:00,50.73,50.73,50.69,50.7,14400.0,34.5917,34.5917,34.5645,34.5713,14400.0
2014-03-06 11:20:00,50.69,50.71,50.69,50.7,8900.0,34.5645,34.5781,34.5645,34.5713,8900.0
2014-03-06 11:25:00,50.7,50.71,50.66,50.66,26300.0,34.5713,34.5781,34.544,34.544,26300.0
2014-03-06 11:30:00,50.66,50.72,50.66,50.72,17600.0,34.544,34.5849,34.544,34.5849,17600.0
2014-03-06 11:35:00,50.72,50.73,50.71,50.72,7600.0,34.5849,34.5917,34.5781,34.5849,7600.0
2014-03-06 11:40:00,50.72,50.74,50.7,50.71,17700.0,34.5849,34.5986,34.5713,34.5781,17700.0
2014-03-06 11:45:00,50.71,50.71,50.69,50.7,16100.0,34.5781,34.5781,34.5645,34.5713,16100.0
2014-03-06 11:50:00,50.7,50.71,50.67,50.7,21200.0,34.5713,34.5781,34.5508,34.5713,21200.0
2014-03-06 11:55:00,50.7,50.73,50.69,50.72,17600.0,34.5713,34.5917,34.5645,34.5849,17600.0
2014-03-06 12:00:00,50.73,50.73,50.7,50.7,15300.0,34.5917,34.5917,34.5713,34.5713,15300.0
2014-03-06 12:05:00,50.7,50.75,50.69,50.72,14600.0,34.5713,34.6054,34.5645,34.5849,14600.0
2014-03-06 12:10:00,50.73,50.75,50.72,50.75,9300.0,34.5917,34.6054,34.5849,34.6054,9300.0
2014-03-06 12:15:00,50.75,50.75,50.74,50.74,7600.0,34.6054,34.6054,34.5986,34.5986,7600.0
2014-03-06 12:20:00,50.74,50.74,50.73,50.74,3100.0,34.5986,34.5986,34.5917,34.5986,3100.0
2014-03-06 12:25:00,50.74,50.76,50.71,50.72,11900.0,34.5986,34.6122,34.5781,34.5849,11900.0
2014-03-06 12:30:00,50.72,50.74,50.72,50.73,8600.0,34.5849,34.5986,34.5849,34.5917,8600.0
2014-03-06 12:35:00,50.72,50.73,50.7,50.71,9300.0,34.5849,34.5917,34.5713,34.5781,9300.0
2014-03-06 12:40:00,50.71,50.75,50.71,50.72,32700.0,34.5781,34.6054,34.5781,34.5849,32700.0
2014-03-06 12:45:00,50.73,50.75,50.72,50.74,10400.0,34.5917,34.6054,34.5849,34.5986,10400.0
2014-03-06 12:50:00,50.73,50.75,50.73,50.75,6400.0,34.5917,34.6054,34.5917,34.6054,6400.0
2014-03-06 12:55:00,50.74,50.75,50.74,50.74,3800.0,34.5986,34.6054,34.5986,34.5986,3800.0
2014-03-06 13:00:00,50.75,50.79,50.74,50.78,37500.0,34.6054,34.6326,34.5986,34.6258,37500.0
2014-03-06 13:05:00,50.78,50.79,50.78,50.79,11800.0,34.6258,34.6326,34.6258,34.6326,11800.0
2014-03-06 13:10:00,50.78,50.79,50.74,50.76,16500.0,34.6258,34.6326,34.5986,34.6122,16500.0
2014-03-06 13:15:00,50.75,50.76,50.73,50.75,6400.0,34.6054,34.6122,34.5917,34.6054,6400.0
2014-03-06 13:20:00,50.74,50.76,50.74,50.75,11400.0,34.5986,34.6122,34.5986,34.6054,11400.0
2014-03-06 13:25:00,50.76,50.77,50.75,50.76,12100.0,34.6122,34.619,34.6054,34.6122,12100.0
2014-03-06 13:30:00,50.76,50.77,50.74,50.75,11600.0,34.6122,34.619,34.5986,34.6054,11600.0
2014-03-06 13:35:00,50.75,50.8,50.75,50.76,15300.0,34.6054,34.6395,34.6054,34.6122,15300.0
2014-03-06 13:40:00,50.76,50.76,50.74,50.74,4300.0,34.6122,34.6122,34.5986,34.5986,4300.0
2014-03-06 13:45:00,50.74,50.77,50.74,50.75,16000.0,34.5986,34.619,34.5986,34.6054,16000.0
2014-03-06 13:50:00,50.75,50.77,50.75,50.75,8000.0,34.6054,34.619,34.6054,34.6054,8000.0
2014-03-06 13:55:00,50.75,50.79,50.74,50.78,11100.0,34.6054,34.6326,34.5986,34.6258,11100.0
2014-03-06 14:00:00,50.79,50.8,50.77,50.78,12000.0,34.6326,34.6395,34.619,34.6258,12000.0
2014-03-06 14:05:00,50.78,50.81,50.77,50.78,13600.0,34.6258,34.6463,34.619,34.6258,13600.0
2014-03-06 14:10:00,50.78,50.78,50.75,50.77,10600.0,34.6258,34.6258,34.6054,34.619,10600.0
2014-03-06 14:15:00,50.77,50.78,50.72,50.73,23200.0,34.619,34.6258,34.5849,34.5917,23200.0
2014-03-06 14:20:00,50.73,50.75,50.73,50.74,17800.0,34.5917,34.6054,34.5917,34.5986,17800.0
2014-03-06 14:25:00,50.73,50.75,50.72,50.74,27600.0,34.5917,34.6054,34.5849,34.5986,27600.0
2014-03-06 14:30:00,50.75,50.76,50.74,50.76,6100.0,34.6054,34.6122,34.5986,34.6122,6100.0
2014-03-06 14:35:00,50.76,50.77,50.72,50.72,12300.0,34.6122,34.619,34.5849,34.5849,12300.0
2014-03-06 14:40:00,50.72,50.78,50.72,50.77,12200.0,34.5849,34.6258,34.5849,34.619,12200.0
2014-03-06 14:45:00,50.77,50.8,50.77,50.78,7300.0,34.619,34.6395,34.619,34.6258,7300.0
2014-03-06 14:50:00,50.78,50.8,50.78,50.79,8800.0,34.6258,34.6395,34.6258,34.6326,8800.0
2014-03-06 14:55:00,50.79,50.8,50.79,50.8,7600.0,34.6326,34.6395,34.6326,34.6395,7600.0
2014-03-06 15:00:00,50.8,50.8,50.78,50.79,12100.0,34.6395,34.6395,34.6258,34.6326,12100.0
2014-03-06 15:05:00,50.79,50.79,50.76,50.76,11500.0,34.6326,34.6326,34.6122,34.6122,11500.0
2014-03-06 15:10:00,50.76,50.78,50.76,50.77,17100.0,34.6122,34.6258,34.6122,34.619,17100.0
2014-03-06 15:15:00,50.78,50.78,50.75,50.76,20300.0,34.6258,34.6258,34.6054,34.6122,20300.0
2014-03-06 15:20:00,50.75,50.77,50.74,50.74,21200.0,34.6054,34.619,34.5986,34.5986,21200.0
2014-03-06 15:25:00,50.74,50.76,50.74,50.76,13900.0,34.5986,34.6122,34.5986,34.6122,13900.0
2014-03-06 15:30:00,50.76,50.77,50.74,50.74,30500.0,34.6122,34.619,34.5986,34.5986,30500.0
2014-03-06 15:35:00,50.74,50.76,50.74,50.75,25300.0,34.5986,34.6122,34.5986,34.6054,25300.0
2014-03-06 15:40:00,50.76,50.76,50.72,50.73,19700.0,34.6122,34.6122,34.5849,34.5917,19700.0
2014-03-06 15:45:00,50.72,50.72,50.68,50.68,66800.0,34.5849,34.5849,34.5576,34.5576,66800.0
2014-03-06 15:50:00,50.68,50.69,50.66,50.67,72400.0,34.5576,34.5645,34.544,34.5508,72400.0
2014-03-06 15:55:00,50.67,50.69,50.64,50.67,158800.0,34.5508,34.5645,34.5304,34.5508,158800.0
2014-03-07 09:30:00,50.73,50.75,50.59,50.59,48000.0,34.5917,34.6054,34.4963,34.4963,48000.0
2014-03-07 09:35:00,50.58,50.76,50.58,50.72,30900.0,34.4895,34.6122,34.4895,34.5849,30900.0
2014-03-07 09:40:00,50.72,50.75,50.66,50.67,22200.0,34.5849,34.6054,34.544,34.5508,22200.0
2014-03-07 09:45:00,50.7,50.7,50.55,50.6,32600.0,34.5713,34.5713,34.469,34.5031,32600.0
2014-03-07 09:50:00,50.58,50.67,50.52,50.65,26700.0,34.4895,34.5508,34.4485,34.5372,26700.0
2014-03-07 09:55:00,50.64,50.68,50.63,50.68,12800.0,34.5304,34.5576,34.5235,34.5576,12800.0
2014-03-07 10:00:00,50.67,50.72,50.57,50.7,32600.0,34.5508,34.5849,34.4826,34.5713,32600.0
2014-03-07 10:05:00,50.69,50.73,50.64,50.72,16700.0,34.5645,34.5917,34.5304,34.5849,16700.0
2014-03-07 10:10:00,50.72,50.74,50.66,50.72,20400.0,34.5849,34.5986,34.544,34.5849,20400.0
2014-03-07 10:15:00,50.71,50.72,50.62,50.65,27900.0,34.5781,34.5849,34.5167,34.5372,27900.0
2014-03-07 10:20:00,50.64,50.66,50.62,50.62,23700.0,34.5304,34.544,34.5167,34.5167,23700.0
2014-03-07 10:25:00,50.63,50.65,50.59,50.6,16100.0,34.5235,34.5372,34.4963,34.5031,16100.0
2014-03-07 10:30:00,50.61,50.67,50.61,50.62,28200.0,34.5099,34.5508,34.5099,34.5167,28200.0
2014-03-07 10:35:00,50.63,50.66,50.59,50.6,20200.0,34.5235,34.544,34.4963,34.5031,20200.0
2014-03-07 10:40:00,50.6,50.66,50.6,50.62,11900.0,34.5031,34.544,34.5031,34.5167,11900.0
2014-03-07 10:45:00,50.62,50.62,50.57,50.59,24300.0,34.5167,34.5167,34.4826,34.4963,24300.0
2014-03-07 10:50:00,50.59,50.61,50.57,50.59,9800.0,34.4963,34.5099,34.4826,34.4963,9800.0
2014-03-07 10:55:00,50.58,50.6,50.55,50.57,12800.0,34.4895,34.5031,34.469,34.4826,12800.0
2014-03-07 11:00:00,50.57,50.57,50.5,50.51,26000.0,34.4826,34.4826,34.4349,34.4417,26000.0
2014-03-07 11:05:00,50.51,50.54,50.51,50.53,14100.0,34.4417,34.4622,34.4417,34.4554,14100.0
2014-03-07 11:10:00,50.53,50.53,50.45,50.47,26800.0,34.4554,34.4554,34.4008,34.4144,26800.0
2014-03-07 11:15:00,50.47,50.51,50.43,50.49,29500.0,34.4144,34.4417,34.3872,34.4281,29500.0
2014-03-07 11:20:00,50.49,50.5,50.43,50.49,21300.0,34.4281,34.4349,34.3872,34.4281,21300.0
2014-03-07 11:25:00,50.5,50.52,50.47,50.52,18700.0,34.4349,34.4485,34.4144,34.4485,18700.0
2014-03-07 11:30:00,50.52,50.55,50.51,50.54,13700.0,34.4485,34.469,34.4417,34.4622,13700.0
2014-03-07 11:35:00,50.54,50.57,50.54,50.57,12600.0,34.4622,34.4826,34.4622,34.4826,12600.0
2014-03-07 11:40:00,50.57,50.62,50.57,50.62,9900.0,34.4826,34.5167,34.4826,34.5167,9900.0
2014-03-07 11:45:00,50.63,50.64,50.6,50.61,11700.0,34.5235,34.5304,34.5031,34.5099,11700.0
2014-03-07 11:50:00,50.61,50.65,50.61,50.65,21500.0,34.5099,34.5372,34.5099,34.5372,21500.0
2014-03-07 11:55:00,50.65,50.74,50.65,50.73,38400.0,34.5372,34.5986,34.5372,34.5917,38400.0
2014-03-07 12:00:00,50.72,50.75,50.71,50.73,25700.0,34.5849,34.6054,34.5781,34.5917,25700.0
2014-03-07 12:05:00,50.74,50.77,50.73,50.76,22400.0,34.5986,34.619,34.5917,34.6122,22400.0
2014-03-07 12:10:00,50.76,50.79,50.76,50.78,28200.0,34.6122,34.6326,34.6122,34.6258,28200.0
2014-03-07 12:15:00,50.79,50.81,50.78,50.8,24900.0,34.6326,34.6463,34.6258,34.6395,24900.0
2014-03-07 12:20:00,50.8,50.84,50.8,50.83,12600.0,34.6395,34.6667,34.6395,34.6599,12600.0
2014-03-07 12:25:00,50.82,50.84,50.82,50.83,8300.0,34.6531,34.6667,34.6531,34.6599,8300.0
2014-03-07 12:30:00,50.82,50.82,50.75,50.77,8900.0,34.6531,34.6531,34.6054,34.619,8900.0
2014-03-07 12:35:00,50.77,50.78,50.75,50.77,9700.0,34.619,34.6258,34.6054,34.619,9700.0
2014-03-07 12:40:00,50.78,50.78,50.75,50.75,20300.0,34.6258,34.6258,34.6054,34.6054,20300.0
2014-03-07 12:45:00,50.75,50.76,50.74,50.76,5600.0,34.6054,34.6122,34.5986,34.6122,5600.0
2014-03-07 12:50:00,50.75,50.78,50.74,50.74,11800.0,34.6054,34.6258,34.5986,34.5986,11800.0
2014-03-07 12:55:00,50.75,50.76,50.71,50.73,14000.0,34.6054,34.6122,34.5781,34.5917,14000.0
2014-03-07 13:00:00,50.73,50.73,50.66,50.67,14600.0,34.5917,34.5917,34.544,34.5508,14600.0
2014-03-07 13:05:00,50.67,50.69,50.66,50.68,23600.0,34.5508,34.5645,34.544,34.5576,23600.0
2014-03-07 13:10:00,50.68,50.71,50.68,50.69,13500.0,34.5576,34.5781,34.5576,34.5645,13500.0
2014-03-07 13:15:00,50.69,50.69,50.66,50.68,8200.0,34.5645,34.5645,34.544,34.5576,8200.0
2014-03-07 13:20:00,50.68,50.7,50.67,50.69,7600.0,34.5576,34.5713,34.5508,34.5645,7600.0
2014-03-07 13:25:00,50.69,50.69,50.65,50.66,12100.0,34.5645,34.5645,34.5372,34.544,12100.0
2014-03-07 13:30:00,50.65,50.69,50.65,50.68,8300.0,34.5372,34.5645,34.5372,34.5576,8300.0
2014-03-07 13:35:00,50.69,50.69,50.64,50.64,13600.0,34.5645,34.5645,34.5304,34.5304,13600.0
2014-03-07 13:40:00,50.64,50.67,50.64,50.65,15600.0,34.5304,34.5508,34.5304,34.5372,15600.0
2014-03-07 13:45:00,50.66,50.68,50.66,50.68,9400.0,34.544,34.5576,34.544,34.5576,9400.0
2014-03-07 13:50:00,50.68,50.7,50.67,50.69,19200.0,34.5576,34.5713,34.5508,34.5645,19200.0
2014-03-07 13:55:00,50.69,50.77,50.69,50.76,14000.0,34.5645,34.619,34.5645,34.6122,14000.0
2014-03-07 14:00:00,50.76,50.77,50.73,50.76,12500.0,34.6122,34.619,34.5917,34.6122,12500.0
2014-03-07 14:05:00,50.76,50.77,50.73,50.74,10600.0,34.6122,34.619,34.5917,34.5986,10600.0
2014-03-07 14:10:00,50.74,50.78,50.73,50.78,10200.0,34.5986,34.6258,34.5917,34.6258,10200.0
2014-03-07 14:15:00,50.77,50.78,50.75,50.75,11200.0,34.619,34.6258,34.6054,34.6054,11200.0
2014-03-07 14:20:00,50.74,50.74,50.67,50.71,46400.0,34.5986,34.5986,34.5508,34.5781,46400.0
2014-03-07 14:25:00,50.71,50.72,50.7,50.71,8200.0,34.5781,34.5849,34.5713,34.5781,8200.0
2014-03-07 14:30:00,50.71,50.75,50.7,50.72,14800.0,34.5781,34.6054,34.5713,34.5849,14800.0
2014-03-07 14:35:00,50.73,50.74,50.73,50.73,4000.0,34.5917,34.5986,34.5917,34.5917,4000.0
2014-03-07 14:40:00,50.74,50.76,50.73,50.75,6900.0,34.5986,34.6122,34.5917,34.6054,6900.0
2014-03-07 14:45:00,50.75,50.79,50.74,50.78,14200.0,34.6054,34.6326,34.5986,34.6258,14200.0
2014-03-07 14:50:00,50.78,50.81,50.77,50.79,16600.0,34.6258,34.6463,34.619,34.6326,16600.0
2014-03-07 14:55:00,50.78,50.79,50.77,50.77,15700.0,34.6258,34.6326,34.619,34.619,15700.0
2014-03-07 15:00:00,50.78,50.78,50.75,50.76,15900.0,34.6258,34.6258,34.6054,34.6122,15900.0
2014-03-07 15:05:00,50.75,50.76,50.73,50.75,9300.0,34.6054,34.6122,34.5917,34.6054,9300.0
2014-03-07 15:10:00,50.75,50.79,50.75,50.78,11600.0,34.6054,34.6326,34.6054,34.6258,11600.0
2014-03-07 15:15:00,50.79,50.81,50.77,50.79,17200.0,34.6326,34.6463,34.619,34.6326,17200.0
2014-03-07 15:20:00,50.8,50.81,50.78,50.78,13200.0,34.6395,34.6463,34.6258,34.6258,13200.0
2014-03-07 15:25:00,50.78,50.82,50.78,50.8,18000.0,34.6258,34.6531,34.6258,34.6395,18000.0
2014-03-07 15:30:00,50.79,50.82,50.75,50.75,24100.0,34.6326,34.6531,34.6054,34.6054,24100.0
2014-03-07 15:35:00,50.75,50.76,50.7,50.71,19500.0,34.6054,34.6122,34.5713,34.5781,19500.0
2014-03-07 15:40:00,50.71,50.77,50.71,50.75,20800.0,34.5781,34.619,34.5781,34.6054,20800.0
2014-03-07 15:45:00,50.75,50.75,50.72,50.73,28500.0,34.6054,34.6054,34.5849,34.5917,28500.0
2014-03-07 15:50:00,50.74,50.74,50.72,50.74,31600.0,34.5986,34.5986,34.5849,34.5986,31600.0
2014-03-07 15:55:00,50.74,50.81,50.72,50.81,91900.0,34.5986,34.6463,34.5849,34.6463,91900.0
2014-03-10 09:30:00,50.56,50.57,50.28,50.5,93700.0,34.4758,34.4826,34.2849,34.4349,93700.0
2014-03-10 09:35:00,50.49,50.5,50.44,50.46,51400.0,34.4281,34.4349,34.394,34.4076,51400.0
2014-03-10 09:40:00,50.48,50.51,50.46,50.5,26500.0,34.4213,34.4417,34.4076,34.4349,26500.0
2014-03-10 09:45:00,50.5,50.51,50.47,50.49,29500.0,34.4349,34.4417,34.4144,34.4281,29500.0
2014-03-10 09:50:00,50.49,50.51,50.48,50.49,54800.0,34.4281,34.4417,34.4213,34.4281,54800.0
2014-03-10 09:55:00,50.48,50.49,50.44,50.47,29900.0,34.4213,34.4281,34.394,34.4144,29900.0
2014-03-10 10:00:00,50.46,50.46,50.37,50.38,35200.0,34.4076,34.4076,34.3463,34.3531,35200.0
2014-03-10 10:05:00,50.38,50.39,50.36,50.37,30500.0,34.3531,34.3599,34.3394,34.3463,30500.0
2014-03-10 10:10:00,50.37,50.39,50.34,50.36,27800.0,34.3463,34.3599,34.3258,34.3394,27800.0
2014-03-10 10:15:00,50.36,50.4,50.33,50.33,32400.0,34.3394,34.3667,34.319,34.319,32400.0
2014-03-10 10:20:00,50.32,50.33,50.28,50.31,27500.0,34.3122,34.319,34.2849,34.3053,27500.0
2014-03-10 10:25:00,50.31,50.37,50.29,50.37,30800.0,34.3053,34.3463,34.2917,34.3463,30800.0
2014-03-10 10:30:00,50.37,50.41,50.36,50.41,17900.0,34.3463,34.3735,34.3394,34.3735,17900.0
2014-03-10 10:35:00,50.41,50.51,50.4,50.49,32100.0,34.3735,34.4417,34.3667,34.4281,32100.0
2014-03-10 10:40:00,50.49,50.49,50.4,50.45,25800.0,34.4281,34.4281,34.3667,34.4008,25800.0
2014-03-10 10:45:00,50.45,50.49,50.44,50.48,32200.0,34.4008,34.4281,34.394,34.4213,32200.0
2014-03-10 10:50:00,50.48,50.49,50.45,50.45,15200.0,34.4213,34.4281,34.4008,34.4008,15200.0
2014-03-10 10:55:00,50.45,50.45,50.43,50.44,12600.0,34.4008,34.4008,34.3872,34.394,12600.0
2014-03-10 11:00:00,50.44,50.46,50.42,50.45,15100.0,34.394,34.4076,34.3804,34.4008,15100.0
2014-03-10 11:05:00,50.45,50.49,50.44,50.49,16800.0,34.4008,34.4281,34.394,34.4281,16800.0
2014-03-10 11:10:00,50.48,50.48,50.45,50.45,8700.0,34.4213,34.4213,34.4008,34.4008,8700.0
2014-03-10 11:15:00,50.46,50.48,50.45,50.48,14500.0,34.4076,34.4213,34.4008,34.4213,14500.0
2014-03-10 11:20:00,50.48,50.48,50.42,50.46,12400.0,34.4213,34.4213,34.3804,34.4076,12400.0
2014-03-10 11:25:00,50.46,50.52,50.46,50.51,20700.0,34.4076,34.4485,34.4076,34.4417,20700.0
2014-03-10 11:30:00,50.51,50.52,50.49,50.51,14000.0,34.4417,34.4485,34.4281,34.4417,14000.0
2014-03-10 11:35:00,50.52,50.56,50.51,50.53,20200.0,34.4485,34.4758,34.4417,34.4554,20200.0
2014-03-10 11:40:00,50.52,50.54,50.52,50.54,8300.0,34.4485,34.4622,34.4485,34.4622,8300.0
2014-03-10 11:45:00,50.53,50.54,50.51,50.52,7200.0,34.4554,34.4622,34.4417,34.4485,7200.0
2014-03-10 11:50:00,50.52,50.52,50.48,50.48,10100.0,34.4485,34.4485,34.4213,34.4213,10100.0
2014-03-10 11:55:00,50.48,50.49,50.45,50.46,33200.0,34.4213,34.4281,34.4008,34.4076,33200.0
2014-03-10 12:00:00,50.47,50.5,50.46,50.48,14100.0,34.4144,34.4349,34.4076,34.4213,14100.0
2014-03-10 12:05:00,50.48,50.51,50.46,50.47,12500.0,34.4213,34.4417,34.4076,34.4144,12500.0
2014-03-10 12:10:00,50.46,50.48,50.46,50.46,3700.0,34.4076,34.4213,34.4076,34.4076,3700.0
2014-03-10 12:15:00,50.47,50.47,50.45,50.46,8800.0,34.4144,34.4144,34.4008,34.4076,8800.0
2014-03-10 12:20:00,50.47,50.49,50.44,50.45,10200.0,34.4144,34.4281,34.394,34.4008,10200.0
2014-03-10 12:25:00,50.45,50.48,50.44,50.45,11300.0,34.4008,34.4213,34.394,34.4008,11300.0
2014-03-10 12:30:00,50.46,50.49,50.46,50.49,7400.0,34.4076,34.4281,34.4076,34.4281,7400.0
2014-03-10 12:35:00,50.49,50.5,50.48,50.49,8000.0,34.4281,34.4349,34.4213,34.4281,8000.0
2014-03-10 12:40:00,50.49,50.52,50.48,50.5,12500.0,34.4281,34.4485,34.4213,34.4349,12500.0
2014-03-10 12:45:00,50.49,50.51,50.47,50.49,16500.0,34.4281,34.4417,34.4144,34.4281,16500.0
2014-03-10 12:50:00,50.5,50.52,50.48,50.48,11300.0,34.4349,34.4485,34.4213,34.4213,11300.0
2014-03-10 12:55:00,50.49,50.5,50.45,50.49,16900.0,34.4281,34.4349,34.4008,34.4281,16900.0
2014-03-10 13:00:00,50.5,50.5,50.46,50.48,7000.0,34.4349,34.4349,34.4076,34.4213,7000.0
2014-03-10 13:05:00,50.49,50.5,50.48,50.49,3700.0,34.4281,34.4349,34.4213,34.4281,3700.0
2014-03-10 13:10:00,50.5,50.53,50.5,50.5,8100.0,34.4349,34.4554,34.4349,34.4349,8100.0
2014-03-10 13:15:00,50.5,50.52,50.5,50.51,15900.0,34.4349,34.4485,34.4349,34.4417,15900.0
2014-03-10 13:20:00,50.51,50.52,50.5,50.51,4900.0,34.4417,34.4485,34.4349,34.4417,4900.0
2014-03-10 13:25:00,50.51,50.54,50.51,50.54,8800.0,34.4417,34.4622,34.4417,34.4622,8800.0
2014-03-10 13:30:00,50.54,50.54,50.45,50.45,10400.0,34.4622,34.4622,34.4008,34.4008,10400.0
2014-03-10 13:35:00,50.45,50.46,50.4,50.4,27600.0,34.4008,34.4076,34.3667,34.3667,27600.0
2014-03-10 13:40:00,50.41,50.41,50.39,50.4,11700.0,34.3735,34.3735,34.3599,34.3667,11700.0
2014-03-10 13:45:00,50.4,50.4,50.35,50.35,18300.0,34.3667,34.3667,34.3326,34.3326,18300.0
2014-03-10 13:50:00,50.36,50.36,50.35,50.36,16700.0,34.3394,34.3394,34.3326,34.3394,16700.0
2014-03-10 13:55:00,50.35,50.36,50.34,50.34,19200.0,34.3326,34.3394,34.3258,34.3258,19200.0
2014-03-10 14:00:00,50.34,50.34,50.29,50.3,41200.0,34.3258,34.3258,34.2917,34.2985,41200.0
2014-03-10 14:05:00,50.3,50.35,50.3,50.34,17200.0,34.2985,34.3326,34.2985,34.3258,17200.0
2014-03-10 14:10:00,50.34,50.35,50.34,50.34,15700.0,34.3258,34.3326,34.3258,34.3258,15700.0
2014-03-10 14:15:00,50.34,50.36,50.34,50.34,15400.0,34.3258,34.3394,34.3258,34.3258,15400.0
2014-03-10 14:20:00,50.35,50.36,50.34,50.34,14300.0,34.3326,34.3394,34.3258,34.3258,14300.0
2014-03-10 14:25:00,50.35,50.35,50.34,50.34,11700.0,34.3326,34.3326,34.3258,34.3258,11700.0
2014-03-10 14:30:00,50.34,50.37,50.33,50.37,17400.0,34.3258,34.3463,34.319,34.3463,17400.0
2014-03-10 14:35:00,50.37,50.41,50.37,50.41,11900.0,34.3463,34.3735,34.3463,34.3735,11900.0
2014-03-10 14:40:00,50.41,50.41,50.37,50.38,27500.0,34.3735,34.3735,34.3463,34.3531,27500.0
2014-03-10 14:45:00,50.39,50.4,50.38,50.4,19100.0,34.3599,34.3667,34.3531,34.3667,19100.0
2014-03-10 14:50:00,50.4,50.41,50.39,50.4,19100.0,34.3667,34.3735,34.3599,34.3667,19100.0
2014-03-10 14:55:00,50.4,50.4,50.39,50.4,21100.0,34.3667,34.3667,34.3599,34.3667,21100.0
2014-03-10 15:00:00,50.4,50.4,50.39,50.4,8500.0,34.3667,34.3667,34.3599,34.3667,8500.0
2014-03-10 15:05:00,50.39,50.4,50.38,50.39,23000.0,34.3599,34.3667,34.3531,34.3599,23000.0
2014-03-10 15:10:00,50.39,50.39,50.34,50.34,28700.0,34.3599,34.3599,34.3258,34.3258,28700.0
2014-03-10 15:15:00,50.34,50.36,50.34,50.35,25300.0,34.3258,34.3394,34.3258,34.3326,25300.0
2014-03-10 15:20:00,50.35,50.37,50.35,50.36,23600.0,34.3326,34.3463,34.3326,34.3394,23600.0
2014-03-10 15:25:00,50.36,50.37,50.36,50.37,15400.0,34.3394,34.3463,34.3394,34.3463,15400.0
2014-03-10 15:30:00,50.37,50.38,50.36,50.38,30500.0,34.3463,34.3531,34.3394,34.3531,30500.0
2014-03-10 15:35:00,50.38,50.43,50.38,50.43,35500.0,34.3531,34.3872,34.3531,34.3872,35500.0
2014-03-10 15:40:00,50.43,50.45,50.42,50.45,32200.0,34.3872,34.4008,34.3804,34.4008,32200.0
2014-03-10 15:45:00,50.45,50.52,50.45,50.48,71300.0,34.4008,34.4485,34.4008,34.4213,71300.0
2014-03-10 15:50:00,50.49,50.49,50.48,50.48,47700.0,34.4281,34.4281,34.4213,34.4213,47700.0
2014-03-10 15:55:00,50.49,50.49,50.45,50.46,159700.0,34.4281,34.4281,34.4008,34.4076,159700.0
2014-03-11 09:30:00,50.56,50.62,50.4,50.61,60400.0,34.4758,34.5167,34.3667,34.5099,60400.0
2014-03-11 09:35:00,50.62,50.79,50.6,50.79,35700.0,34.5167,34.6326,34.5031,34.6326,35700.0
2014-03-11 09:40:00,50.77,50.8,50.75,50.77,25400.0,34.619,34.6395,34.6054,34.619,25400.0
2014-03-11 09:45:00,50.76,50.77,50.66,50.67,14300.0,34.6122,34.619,34.544,34.5508,14300.0
2014-03-11 09:50:00,50.67,50.69,50.63,50.68,21600.0,34.5508,34.5645,34.5235,34.5576,21600.0
2014-03-11 09:55:00,50.67,50.68,50.65,50.65,8500.0,34.5508,34.5576,34.5372,34.5372,8500.0
2014-03-11 10:00:00,50.67,50.67,50.58,50.6,25300.0,34.5508,34.5508,34.4895,34.5031,25300.0
2014-03-11 10:05:00,50.6,50.63,50.58,50.6,23500.0,34.5031,34.5235,34.4895,34.5031,23500.0
2014-03-11 10:10:00,50.6,50.67,50.6,50.67,16500.0,34.5031,34.5508,34.5031,34.5508,16500.0
2014-03-11 10:15:00,50.67,50.73,50.67,50.71,17200.0,34.5508,34.5917,34.5508,34.5781,17200.0
2014-03-11 10:20:00,50.72,50.75,50.68,50.69,20800.0,34.5849,34.6054,34.5576,34.5645,20800.0
2014-03-11 10:25:00,50.69,50.74,50.69,50.74,15000.0,34.5645,34.5986,34.5645,34.5986,15000.0
2014-03-11 10:30:00,50.75,50.79,50.7,50.79,23500.0,34.6054,34.6326,34.5713,34.6326,23500.0
2014-03-11 10:35:00,50.8,50.81,50.77,50.78,18400.0,34.6395,34.6463,34.619,34.6258,18400.0
2014-03-11 10:40:00,50.79,50.8,50.77,50.78,9800.0,34.6326,34.6395,34.619,34.6258,9800.0
2014-03-11 10:45:00,50.79,50.82,50.79,50.81,15000.0,34.6326,34.6531,34.6326,34.6463,15000.0
2014-03-11 10:50:00,50.82,50.84,50.8,50.81,10200.0,34.6531,34.6667,34.6395,34.6463,10200.0
2014-03-11 10:55:00,50.82,50.83,50.77,50.78,10500.0,34.6531,34.6599,34.619,34.6258,10500.0
2014-03-11 11:00:00,50.78,50.8,50.75,50.76,12700.0,34.6258,34.6395,34.6054,34.6122,12700.0
2014-03-11 11:05:00,50.76,50.78,50.73,50.74,11500.0,34.6122,34.6258,34.5917,34.5986,11500.0
2014-03-11 11:10:00,50.74,50.76,50.74,50.76,3600.0,34.5986,34.6122,34.5986,34.6122,3600.0
2014-03-11 11:15:00,50.75,50.76,50.67,50.67,14800.0,34.6054,34.6122,34.5508,34.5508,14800.0
2014-03-11 11:20:00,50.68,50.7,50.68,50.69,2700.0,34.5576,34.5713,34.5576,34.5645,2700.0
2014-03-11 11:25:00,50.7,50.7,50.68,50.7,10400.0,34.5713,34.5713,34.5576,34.5713,10400.0
2014-03-11 11:30:00,50.69,50.69,50.65,50.68,17800.0,34.5645,34.5645,34.5372,34.5576,17800.0
2014-03-11 11:35:00,50.67,50.7,50.65,50.67,12700.0,34.5508,34.5713,34.5372,34.5508,12700.0
2014-03-11 11:40:00,50.67,50.67,50.58,50.59,28200.0,34.5508,34.5508,34.4895,34.4963,28200.0
2014-03-11 11:45:00,50.59,50.61,50.54,50.55,42900.0,34.4963,34.5099,34.4622,34.469,42900.0
2014-03-11 11:50:00,50.55,50.6,50.55,50.58,16300.0,34.469,34.5031,34.469,34.4895,16300.0
2014-03-11 11:55:00,50.57,50.61,50.56,50.6,12800.0,34.4826,34.5099,34.4758,34.5031,12800.0
2014-03-11 12:00:00,50.61,50.63,50.57,50.63,15500.0,34.5099,34.5235,34.4826,34.5235,15500.0
2014-03-11 12:05:00,50.64,50.64,50.58,50.6,15200.0,34.5304,34.5304,34.4895,34.5031,15200.0
2014-03-11 12:10:00,50.6,50.6,50.56,50.6,17300.0,34.5031,34.5031,34.4758,34.5031,17300.0
2014-03-11 12:15:00,50.59,50.59,50.53,50.53,14700.0,34.4963,34.4963,34.4554,34.4554,14700.0
2014-03-11 12:20:00,50.53,50.56,50.51,50.55,21000.0,34.4554,34.4758,34.4417,34.469,21000.0
2014-03-11 12:25:00,50.55,50.55,50.53,50.53,8400.0,34.469,34.469,34.4554,34.4554,8400.0
2014-03-11 12:30:00,50.53,50.55,50.52,50.53,11800.0,34.4554,34.469,34.4485,34.4554,11800.0
2014-03-11 12:35:00,50.54,50.54,50.5,50.52,20100.0,34.4622,34.4622,34.4349,34.4485,20100.0
2014-03-11 12:40:00,50.52,50.52,50.49,50.5,5500.0,34.4485,34.4485,34.4281,34.4349,5500.0
2014-03-11 12:45:00,50.5,50.56,50.5,50.56,11100.0,34.4349,34.4758,34.4349,34.4758,11100.0
2014-03-11 12:50:00,50.56,50.61,50.55,50.61,8500.0,34.4758,34.5099,34.469,34.5099,8500.0
2014-03-11 12:55:00,50.6,50.62,50.6,50.6,13600.0,34.5031,34.5167,34.5031,34.5031,13600.0
2014-03-11 13:00:00,50.6,50.6,50.58,50.58,10400.0,34.5031,34.5031,34.4895,34.4895,10400.0
2014-03-11 13:05:00,50.59,50.61,50.58,50.6,9600.0,34.4963,34.5099,34.4895,34.5031,9600.0
2014-03-11 13:10:00,50.59,50.66,50.59,50.66,8100.0,34.4963,34.544,34.4963,34.544,8100.0
2014-03-11 13:15:00,50.65,50.65,50.64,50.64,7900.0,34.5372,34.5372,34.5304,34.5304,7900.0
2014-03-11 13:20:00,50.65,50.65,50.6,50.6,10900.0,34.5372,34.5372,34.5031,34.5031,10900.0
2014-03-11 13:25:00,50.59,50.6,50.57,50.57,12600.0,34.4963,34.5031,34.4826,34.4826,12600.0
2014-03-11 13:30:00,50.56,50.59,50.55,50.59,15700.0,34.4758,34.4963,34.469,34.4963,15700.0
2014-03-11 13:35:00,50.6,50.65,50.6,50.63,9300.0,34.5031,34.5372,34.5031,34.5235,9300.0
2014-03-11 13:40:00,50.63,50.67,50.63,50.63,16200.0,34.5235,34.5508,34.5235,34.5235,16200.0
2014-03-11 13:45:00,50.62,50.69,50.62,50.69,8800.0,34.5167,34.5645,34.5167,34.5645,8800.0
2014-03-11 13:50:00,50.68,50.68,50.65,50.65,16700.0,34.5576,34.5576,34.5372,34.5372,16700.0
2014-03-11 13:55:00,50.65,50.67,50.64,50.67,11100.0,34.5372,34.5508,34.5304,34.5508,11100.0
2014-03-11 14:00:00,50.67,50.68,50.66,50.66,10300.0,34.5508,34.5576,34.544,34.544,10300.0
2014-03-11 14:05:00,50.66,50.68,50.66,50.66,12200.0,34.544,34.5576,34.544,34.544,12200.0
2014-03-11 14:10:00,50.67,50.69,50.65,50.65,18200.0,34.5508,34.5645,34.5372,34.5372,18200.0
2014-03-11 14:15:00,50.66,50.7,50.66,50.7,20200.0,34.544,34.5713,34.544,34.5713,20200.0
2014-03-11 14:20:00,50.7,50.71,50.67,50.68,15100.0,34.5713,34.5781,34.5508,34.5576,15100.0
2014-03-11 14:25:00,50.68,50.7,50.67,50.69,20800.0,34.5576,34.5713,34.5508,34.5645,20800.0
2014-03-11 14:30:00,50.68,50.69,50.63,50.65,19600.0,34.5576,34.5645,34.5235,34.5372,19600.0
2014-03-11 14:35:00,50.66,50.72,50.66,50.69,22600.0,34.544,34.5849,34.544,34.5645,22600.0
2014-03-11 14:40:00,50.69,50.71,50.68,50.7,18500.0,34.5645,34.5781,34.5576,34.5713,18500.0
2014-03-11 14:45:00,50.7,50.75,50.7,50.74,21200.0,34.5713,34.6054,34.5713,34.5986,21200.0
2014-03-11 14:50:00,50.73,50.74,50.67,50.68,29900.0,34.5917,34.5986,34.5508,34.5576,29900.0
2014-03-11 14:55:00,50.68,50.69,50.63,50.64,18100.0,34.5576,34.5645,34.5235,34.5304,18100.0
2014-03-11 15:00:00,50.63,50.66,50.6,50.64,32200.0,34.5235,34.544,34.5031,34.5304,32200.0
2014-03-11 15:05:00,50.63,50.66,50.6,50.6,26400.0,34.5235,34.544,34.5031,34.5031,26400.0
2014-03-11 15:10:00,50.61,50.61,50.55,50.55,40700.0,34.5099,34.5099,34.469,34.469,40700.0
2014-03-11 15:15:00,50.55,50.59,50.55,50.57,45300.0,34.469,34.4963,34.469,34.4826,45300.0
2014-03-11 15:20:00,50.57,50.59,50.54,50.56,57400.0,34.4826,34.4963,34.4622,34.4758,57400.0
2014-03-11 15:25:00,50.57,50.58,50.53,50.58,44600.0,34.4826,34.4895,34.4554,34.4895,44600.0
2014-03-11 15:30:00,50.57,50.68,50.57,50.68,121700.0,34.4826,34.5576,34.4826,34.5576,121700.0
2014-03-11 15:35:00,50.67,50.68,50.65,50.68,97400.0,34.5508,34.5576,34.5372,34.5576,97400.0
2014-03-11 15:40:00,50.67,50.74,50.67,50.72,70700.0,34.5508,34.5986,34.5508,34.5849,70700.0
2014-03-11 15:45:00,50.71,50.74,50.69,50.7,172600.0,34.5781,34.5986,34.5645,34.5713,172600.0
2014-03-11 15:50:00,50.71,50.76,50.7,50.76,88300.0,34.5781,34.6122,34.5713,34.6122,88300.0
2014-03-11 15:55:00,50.76,50.78,50.73,50.73,100400.0,34.6122,34.6258,34.5917,34.5917,100400.0
2014-03-12 09:30:00,50.6,50.74,50.55,50.73,99400.0,34.5031,34.5986,34.469,34.5917,99400.0
2014-03-12 09:35:00,50.76,51.04,50.75,51.01,163100.0,34.6122,34.8031,34.6054,34.7827,163100.0
2014-03-12 09:40:00,51.02,51.1,50.97,51.05,52300.0,34.7895,34.844,34.7554,34.8099,52300.0
2014-03-12 09:45:00,51.04,51.1,50.95,51.1,41100.0,34.8031,34.844,34.7417,34.844,41100.0
2014-03-12 09:50:00,51.1,51.17,51.07,51.11,20300.0,34.844,34.8918,34.8236,34.8508,20300.0
2014-03-12 09:55:00,51.11,51.16,51.0,51.01,19000.0,34.8508,34.8849,34.7758,34.7827,19000.0
2014-03-12 10:00:00,51.01,51.07,50.99,51.06,32600.0,34.7827,34.8236,34.769,34.8168,32600.0
2014-03-12 10:05:00,51.06,51.1,51.03,51.08,26900.0,34.8168,34.844,34.7963,34.8304,26900.0
2014-03-12 10:10:00,51.08,51.13,51.05,51.12,25600.0,34.8304,34.8645,34.8099,34.8577,25600.0
2014-03-12 10:15:00,51.12,51.15,51.11,51.14,20400.0,34.8577,34.8781,34.8508,34.8713,20400.0
2014-03-12 10:20:00,51.14,51.16,51.12,51.12,27200.0,34.8713,34.8849,34.8577,34.8577,27200.0
2014-03-12 10:25:00,51.12,51.13,51.1,51.11,32000.0,34.8577,34.8645,34.844,34.8508,32000.0
2014-03-12 10:30:00,51.12,51.19,51.11,51.17,42100.0,34.8577,34.9054,34.8508,34.8918,42100.0
2014-03-12 10:35:00,51.16,51.18,51.14,51.18,23100.0,34.8849,34.8986,34.8713,34.8986,23100.0
2014-03-12 10:40:00,51.18,51.19,51.16,51.17,26300.0,34.8986,34.9054,34.8849,34.8918,26300.0
2014-03-12 10:45:00,51.16,51.17,51.11,51.14,38700.0,34.8849,34.8918,34.8508,34.8713,38700.0
2014-03-12 10:50:00,51.14,51.16,51.13,51.15,21400.0,34.8713,34.8849,34.8645,34.8781,21400.0
2014-03-12 10:55:00,51.14,51.24,51.14,51.2,27200.0,34.8713,34.9395,34.8713,34.9122,27200.0
2014-03-12 11:00:00,51.21,51.22,51.14,51.14,21800.0,34.919,34.9259,34.8713,34.8713,21800.0
2014-03-12 11:05:00,51.15,51.17,51.14,51.17,28800.0,34.8781,34.8918,34.8713,34.8918,28800.0
2014-03-12 11:10:00,51.16,51.18,51.13,51.13,16700.0,34.8849,34.8986,34.8645,34.8645,16700.0
2014-03-12 11:15:00,51.14,51.18,51.13,51.18,27100.0,34.8713,34.8986,34.8645,34.8986,27100.0
2014-03-12 11:20:00,51.17,51.21,51.16,51.18,19700.0,34.8918,34.919,34.8849,34.8986,19700.0
2014-03-12 11:25:00,51.19,51.22,51.15,51.15,24400.0,34.9054,34.9259,34.8781,34.8781,24400.0
2014-03-12 11:30:00,51.16,51.19,51.16,51.18,15600.0,34.8849,34.9054,34.8849,34.8986,15600.0
2014-03-12 11:35:00,51.19,51.19,51.14,51.19,18700.0,34.9054,34.9054,34.8713,34.9054,18700.0
2014-03-12 11:40:00,51.19,51.21,51.18,51.19,19400.0,34.9054,34.919,34.8986,34.9054,19400.0
2014-03-12 11:45:00,51.18,51.24,51.18,51.23,29100.0,34.8986,34.9395,34.8986,34.9327,29100.0
2014-03-12 11:50:00,51.23,51.25,51.22,51.23,19800.0,34.9327,34.9463,34.9259,34.9327,19800.0
2014-03-12 11:55:00,51.24,51.24,51.18,51.19,29200.0,34.9395,34.9395,34.8986,34.9054,29200.0
2014-03-12 12:00:00,51.19,51.21,51.18,51.18,15500.0,34.9054,34.919,34.8986,34.8986,15500.0
2014-03-12 12:05:00,51.18,51.2,51.18,51.19,22800.0,34.8986,34.9122,34.8986,34.9054,22800.0
2014-03-12 12:10:00,51.19,51.19,51.15,51.17,17900.0,34.9054,34.9054,34.8781,34.8918,17900.0
2014-03-12 12:15:00,51.16,51.17,51.14,51.16,18500.0,34.8849,34.8918,34.8713,34.8849,18500.0
2014-03-12 12:20:00,51.17,51.22,51.16,51.21,29100.0,34.8918,34.9259,34.8849,34.919,29100.0
2014-03-12 12:25:00,51.22,51.22,51.15,51.16,17000.0,34.9259,34.9259,34.8781,34.8849,17000.0
2014-03-12 12:30:00,51.16,51.17,51.14,51.16,28500.0,34.8849,34.8918,34.8713,34.8849,28500.0
2014-03-12 12:35:00,51.16,51.18,51.15,51.16,22900.0,34.8849,34.8986,34.8781,34.8849,22900.0
2014-03-12 12:40:00,51.16,51.22,51.16,51.21,19300.0,34.8849,34.9259,34.8849,34.919,19300.0
2014-03-12 12:45:00,51.21,51.21,51.19,51.19,16100.0,34.919,34.919,34.9054,34.9054,16100.0
2014-03-12 12:50:00,51.19,51.24,51.18,51.24,14900.0,34.9054,34.9395,34.8986,34.9395,14900.0
2014-03-12 12:55:00,51.24,51.3,51.23,51.3,23300.0,34.9395,34.9804,34.9327,34.9804,23300.0
2014-03-12 13:00:00,51.3,51.31,51.28,51.31,11400.0,34.9804,34.9872,34.9668,34.9872,11400.0
2014-03-12 13:05:00,51.3,51.32,51.3,51.31,9500.0,34.9804,34.994,34.9804,34.9872,9500.0
2014-03-12 13:10:00,51.31,51.31,51.25,51.25,16700.0,34.9872,34.9872,34.9463,34.9463,16700.0
2014-03-12 13:15:00,51.25,51.27,51.24,51.26,16800.0,34.9463,34.9599,34.9395,34.9531,16800.0
2014-03-12 13:20:00,51.25,51.29,51.25,51.28,21300.0,34.9463,34.9736,34.9463,34.9668,21300.0
2014-03-12 13:25:00,51.28,51.31,51.28,51.31,8400.0,34.9668,34.9872,34.9668,34.9872,8400.0
2014-03-12 13:30:00,51.31,51.31,51.26,51.27,31900.0,34.9872,34.9872,34.9531,34.9599,31900.0
2014-03-12 13:35:00,51.26,51.29,51.25,51.27,18500.0,34.9531,34.9736,34.9463,34.9599,18500.0
2014-03-12 13:40:00,51.28,51.32,51.27,51.29,16000.0,34.9668,34.994,34.9599,34.9736,16000.0
2014-03-12 13:45:00,51.29,51.3,51.29,51.29,11200.0,34.9736,34.9804,34.9736,34.9736,11200.0
2014-03-12 13:50:00,51.29,51.29,51.28,51.29,9900.0,34.9736,34.9736,34.9668,34.9736,9900.0
2014-03-12 13:55:00,51.29,51.29,51.26,51.26,14600.0,34.9736,34.9736,34.9531,34.9531,14600.0
2014-03-12 14:00:00,51.26,51.27,51.26,51.27,11400.0,34.9531,34.9599,34.9531,34.9599,11400.0
2014-03-12 14:05:00,51.27,51.28,51.25,51.25,25800.0,34.9599,34.9668,34.9463,34.9463,25800.0
2014-03-12 14:10:00,51.25,51.27,51.25,51.25,32000.0,34.9463,34.9599,34.9463,34.9463,32000.0
2014-03-12 14:15:00,51.25,51.27,51.24,51.27,78400.0,34.9463,34.9599,34.9395,34.9599,78400.0
2014-03-12 14:20:00,51.27,51.31,51.27,51.3,24200.0,34.9599,34.9872,34.9599,34.9804,24200.0
2014-03-12 14:25:00,51.3,51.33,51.3,51.33,26200.0,34.9804,35.0009,34.9804,35.0009,26200.0
2014-03-12 14:30:00,51.33,51.33,51.29,51.29,32600.0,35.0009,35.0009,34.9736,34.9736,32600.0
2014-03-12 14:35:00,51.3,51.33,51.3,51.3,35000.0,34.9804,35.0009,34.9804,34.9804,35000.0
2014-03-12 14:40:00,51.31,51.33,51.3,51.31,30500.0,34.9872,35.0009,34.9804,34.9872,30500.0
2014-03-12 14:45:00,51.32,51.34,51.31,51.32,32900.0,34.994,35.0077,34.9872,34.994,32900.0
2014-03-12 14:50:00,51.32,51.35,51.31,51.35,30900.0,34.994,35.0145,34.9872,35.0145,30900.0
2014-03-12 14:55:00,51.35,51.38,51.34,51.36,48600.0,35.0145,35.035,35.0077,35.0213,48600.0
2014-03-12 15:00:00,51.36,51.38,51.35,51.36,34200.0,35.0213,35.035,35.0145,35.0213,34200.0
2014-03-12 15:05:00,51.36,51.39,51.36,51.38,28200.0,35.0213,35.0418,35.0213,35.035,28200.0
2014-03-12 15:10:00,51.38,51.39,51.34,51.35,42600.0,35.035,35.0418,35.0077,35.0145,42600.0
2014-03-12 15:15:00,51.36,51.36,51.3,51.31,33800.0,35.0213,35.0213,34.9804,34.9872,33800.0
2014-03-12 15:20:00,51.3,51.31,51.29,51.29,36800.0,34.9804,34.9872,34.9736,34.9736,36800.0
2014-03-12 15:25:00,51.29,51.31,51.29,51.3,32700.0,34.9736,34.9872,34.9736,34.9804,32700.0
2014-03-12 15:30:00,51.3,51.3,51.28,51.29,32200.0,34.9804,34.9804,34.9668,34.9736,32200.0
2014-03-12 15:35:00,51.29,51.32,51.27,51.31,89000.0,34.9736,34.994,34.9599,34.9872,89000.0
2014-03-12 15:40:00,51.31,51.33,51.31,51.33,78800.0,34.9872,35.0009,34.9872,35.0009,78800.0
2014-03-12 15:45:00,51.33,51.38,51.31,51.36,70900.0,35.0009,35.035,34.9872,35.0213,70900.0
2014-03-12 15:50:00,51.37,51.4,51.36,51.37,72000.0,35.0281,35.0486,35.0213,35.0281,72000.0
2014-03-12 15:55:00,51.37,51.37,51.32,51.36,155100.0,35.0281,35.0281,34.994,35.0213,155100.0
2014-03-13 09:30:00,51.39,51.5,51.35,51.5,79800.0,35.0418,35.1168,35.0145,35.1168,79800.0
2014-03-13 09:35:00,51.46,51.67,51.46,51.62,52900.0,35.0895,35.2327,35.0895,35.1986,52900.0
2014-03-13 09:40:00,51.62,51.62,51.51,51.55,34100.0,35.1986,35.1986,35.1236,35.1509,34100.0
2014-03-13 09:45:00,51.54,51.55,51.48,51.51,34900.0,35.1441,35.1509,35.1031,35.1236,34900.0
2014-03-13 09:50:00,51.51,51.55,51.43,51.45,35900.0,35.1236,35.1509,35.0691,35.0827,35900.0
2014-03-13 09:55:00,51.44,51.44,51.25,51.31,76900.0,35.0759,35.0759,34.9463,34.9872,76900.0
2014-03-13 10:00:00,51.3,51.33,51.26,51.27,43000.0,34.9804,35.0009,34.9531,34.9599,43000.0
2014-03-13 10:05:00,51.28,51.29,51.2,51.23,46500.0,34.9668,34.9736,34.9122,34.9327,46500.0
2014-03-13 10:10:00,51.23,51.3,51.21,51.26,64900.0,34.9327,34.9804,34.919,34.9531,64900.0
2014-03-13 10:15:00,51.25,51.32,51.24,51.24,42600.0,34.9463,34.994,34.9395,34.9395,42600.0
2014-03-13 10:20:00,51.25,51.28,51.21,51.21,19600.0,34.9463,34.9668,34.919,34.919,19600.0
2014-03-13 10:25:00,51.22,51.27,51.21,51.22,60100.0,34.9259,34.9599,34.919,34.9259,60100.0
2014-03-13 10:30:00,51.23,51.31,51.23,51.3,72900.0,34.9327,34.9872,34.9327,34.9804,72900.0
2014-03-13 10:35:00,51.3,51.33,51.29,51.32,43400.0,34.9804,35.0009,34.9736,34.994,43400.0
2014-03-13 10:40:00,51.31,51.33,51.3,51.3,24000.0,34.9872,35.0009,34.9804,34.9804,24000.0
2014-03-13 10:45:00,51.3,51.32,51.25,51.25,16600.0,34.9804,34.994,34.9463,34.9463,16600.0
2014-03-13 10:50:00,51.25,51.27,51.25,51.27,26500.0,34.9463,34.9599,34.9463,34.9599,26500.0
2014-03-13 10:55:00,51.26,51.27,51.24,51.24,20900.0,34.9531,34.9599,34.9395,34.9395,20900.0
2014-03-13 11:00:00,51.24,51.25,51.15,51.17,73600.0,34.9395,34.9463,34.8781,34.8918,73600.0
2014-03-13 11:05:00,51.18,51.19,51.09,51.13,22500.0,34.8986,34.9054,34.8372,34.8645,22500.0
2014-03-13 11:10:00,51.13,51.16,51.12,51.15,45800.0,34.8645,34.8849,34.8577,34.8781,45800.0
2014-03-13 11:15:00,51.15,51.19,51.15,51.19,12500.0,34.8781,34.9054,34.8781,34.9054,12500.0
2014-03-13 11:20:00,51.18,51.19,51.16,51.17,21400.0,34.8986,34.9054,34.8849,34.8918,21400.0
2014-03-13 11:25:00,51.16,51.21,51.16,51.2,80700.0,34.8849,34.919,34.8849,34.9122,80700.0
2014-03-13 11:30:00,51.2,51.23,51.18,51.19,17800.0,34.9122,34.9327,34.8986,34.9054,17800.0
2014-03-13 11:35:00,51.19,51.21,51.18,51.19,22000.0,34.9054,34.919,34.8986,34.9054,22000.0
2014-03-13 11:40:00,51.19,51.21,51.19,51.21,14200.0,34.9054,34.919,34.9054,34.919,14200.0
2014-03-13 11:45:00,51.21,51.24,51.21,51.21,27500.0,34.919,34.9395,34.919,34.919,27500.0
2014-03-13 11:50:00,51.22,51.22,51.19,51.21,20400.0,34.9259,34.9259,34.9054,34.919,20400.0
2014-03-13 11:55:00,51.2,51.22,51.19,51.19,10100.0,34.9122,34.9259,34.9054,34.9054,10100.0
2014-03-13 12:00:00,51.19,51.19,51.17,51.17,11100.0,34.9054,34.9054,34.8918,34.8918,11100.0
2014-03-13 12:05:00,51.17,51.18,51.15,51.18,41400.0,34.8918,34.8986,34.8781,34.8986,41400.0
2014-03-13 12:10:00,51.18,51.19,51.14,51.15,55300.0,34.8986,34.9054,34.8713,34.8781,55300.0
2014-03-13 12:15:00,51.14,51.18,51.14,51.18,20500.0,34.8713,34.8986,34.8713,34.8986,20500.0
2014-03-13 12:20:00,51.17,51.19,51.13,51.13,15900.0,34.8918,34.9054,34.8645,34.8645,15900.0
2014-03-13 12:25:00,51.13,51.14,51.06,51.08,14700.0,34.8645,34.8713,34.8168,34.8304,14700.0
2014-03-13 12:30:00,51.08,51.1,51.07,51.07,15100.0,34.8304,34.844,34.8236,34.8236,15100.0
2014-03-13 12:35:00,51.06,51.06,51.0,51.01,31500.0,34.8168,34.8168,34.7758,34.7827,31500.0
2014-03-13 12:40:00,51.0,51.08,51.0,51.07,47300.0,34.7758,34.8304,34.7758,34.8236,47300.0
2014-03-13 12:45:00,51.08,51.08,51.03,51.05,14600.0,34.8304,34.8304,34.7963,34.8099,14600.0
2014-03-13 12:50:00,51.05,51.06,51.01,51.01,17900.0,34.8099,34.8168,34.7827,34.7827,17900.0
2014-03-13 12:55:00,51.01,51.04,51.0,51.02,26700.0,34.7827,34.8031,34.7758,34.7895,26700.0
2014-03-13 13:00:00,51.02,51.02,50.98,51.0,120800.0,34.7895,34.7895,34.7622,34.7758,120800.0
2014-03-13 13:05:00,51.0,51.03,50.93,51.0,59900.0,34.7758,34.7963,34.7281,34.7758,59900.0
2014-03-13 13:10:00,50.99,51.03,50.99,51.02,21500.0,34.769,34.7963,34.769,34.7895,21500.0
2014-03-13 13:15:00,51.03,51.04,50.99,51.0,17100.0,34.7963,34.8031,34.769,34.7758,17100.0
2014-03-13 13:20:00,51.0,51.04,50.99,51.02,30600.0,34.7758,34.8031,34.769,34.7895,30600.0
2014-03-13 13:25:00,51.02,51.08,51.01,51.08,43700.0,34.7895,34.8304,34.7827,34.8304,43700.0
2014-03-13 13:30:00,51.07,51.07,51.03,51.03,24900.0,34.8236,34.8236,34.7963,34.7963,24900.0
2014-03-13 13:35:00,51.03,51.03,51.0,51.02,20100.0,34.7963,34.7963,34.7758,34.7895,20100.0
2014-03-13 13:40:00,51.02,51.04,51.01,51.03,22800.0,34.7895,34.8031,34.7827,34.7963,22800.0
2014-03-13 13:45:00,51.03,51.04,51.0,51.0,19500.0,34.7963,34.8031,34.7758,34.7758,19500.0
2014-03-13 13:50:00,51.0,51.02,51.0,51.0,18500.0,34.7758,34.7895,34.7758,34.7758,18500.0
2014-03-13 13:55:00,51.0,51.01,50.97,51.0,28300.0,34.7758,34.7827,34.7554,34.7758,28300.0
2014-03-13 14:00:00,51.0,51.0,50.98,51.0,23500.0,34.7758,34.7758,34.7622,34.7758,23500.0
2014-03-13 14:05:00,50.99,51.0,50.94,50.95,25100.0,34.769,34.7758,34.7349,34.7417,25100.0
2014-03-13 14:10:00,50.94,50.98,50.94,50.98,20700.0,34.7349,34.7622,34.7349,34.7622,20700.0
2014-03-13 14:15:00,50.98,50.98,50.94,50.95,20400.0,34.7622,34.7622,34.7349,34.7417,20400.0
2014-03-13 14:20:00,50.94,50.98,50.92,50.95,43900.0,34.7349,34.7622,34.7213,34.7417,43900.0
2014-03-13 14:25:00,50.96,51.0,50.95,50.99,27300.0,34.7486,34.7758,34.7417,34.769,27300.0
2014-03-13 14:30:00,50.98,51.01,50.98,50.98,40400.0,34.7622,34.7827,34.7622,34.7622,40400.0
2014-03-13 14:35:00,50.98,51.0,50.98,50.98,37000.0,34.7622,34.7758,34.7622,34.7622,37000.0
2014-03-13 14:40:00,50.99,51.0,50.97,50.97,36400.0,34.769,34.7758,34.7554,34.7554,36400.0
2014-03-13 14:45:00,50.98,50.99,50.88,50.89,46500.0,34.7622,34.769,34.694,34.7008,46500.0
2014-03-13 14:50:00,50.89,50.91,50.89,50.89,27600.0,34.7008,34.7145,34.7008,34.7008,27600.0
2014-03-13 14:55:00,50.89,50.91,50.89,50.89,68800.0,34.7008,34.7145,34.7008,34.7008,68800.0
2014-03-13 15:00:00,50.9,50.92,50.88,50.89,98200.0,34.7077,34.7213,34.694,34.7008,98200.0
2014-03-13 15:05:00,50.89,50.9,50.83,50.83,46400.0,34.7008,34.7077,34.6599,34.6599,46400.0
2014-03-13 15:10:00,50.82,50.84,50.8,50.8,54300.0,34.6531,34.6667,34.6395,34.6395,54300.0
2014-03-13 15:15:00,50.81,50.84,50.8,50.8,35800.0,34.6463,34.6667,34.6395,34.6395,35800.0
2014-03-13 15:20:00,50.8,50.85,50.8,50.83,65600.0,34.6395,34.6736,34.6395,34.6599,65600.0
2014-03-13 15:25:00,50.83,50.88,50.83,50.84,42500.0,34.6599,34.694,34.6599,34.6667,42500.0
2014-03-13 15:30:00,50.85,50.86,50.81,50.82,69200.0,34.6736,34.6804,34.6463,34.6531,69200.0
2014-03-13 15:35:00,50.82,50.9,50.81,50.88,49900.0,34.6531,34.7077,34.6463,34.694,49900.0
2014-03-13 15:40:00,50.89,50.91,50.89,50.9,50100.0,34.7008,34.7145,34.7008,34.7077,50100.0
2014-03-13 15:45:00,50.89,50.95,50.87,50.95,89500.0,34.7008,34.7417,34.6872,34.7417,89500.0
2014-03-13 15:50:00,50.95,50.98,50.94,50.97,218200.0,34.7417,34.7622,34.7349,34.7554,218200.0
2014-03-13 15:55:00,50.96,51.02,50.96,51.01,184400.0,34.7486,34.7895,34.7486,34.7827,184400.0
2014-03-14 09:30:00,49.44,49.84,49.44,49.7,454600.0,33.7121,33.9849,33.7121,33.8894,454600.0
2014-03-14 09:35:00,49.71,50.25,49.7,50.12,297200.0,33.8962,34.2644,33.8894,34.1758,297200.0
2014-03-14 09:40:00,50.13,50.16,49.82,49.96,204600.0,34.1826,34.2031,33.9712,34.0667,204600.0
2014-03-14 09:45:00,49.94,49.97,49.77,49.83,260100.0,34.0531,34.0735,33.9371,33.978,260100.0
2014-03-14 09:50:00,49.83,50.32,49.74,50.07,100900.0,33.978,34.3122,33.9167,34.1417,100900.0
2014-03-14 09:55:00,50.06,50.29,49.9,50.05,141000.0,34.1349,34.2917,34.0258,34.1281,141000.0
2014-03-14 10:00:00,50.05,50.08,49.93,49.94,103400.0,34.1281,34.1485,34.0462,34.0531,103400.0
2014-03-14 10:05:00,49.95,50.21,49.93,50.18,103300.0,34.0599,34.2372,34.0462,34.2167,103300.0
2014-03-14 10:10:00,50.18,50.18,50.02,50.05,60200.0,34.2167,34.2167,34.1076,34.1281,60200.0
2014-03-14 10:15:00,50.05,50.06,49.94,49.97,151400.0,34.1281,34.1349,34.0531,34.0735,151400.0
2014-03-14 10:20:00,49.97,49.98,49.91,49.92,68600.0,34.0735,34.0803,34.0326,34.0394,68600.0
2014-03-14 10:25:00,49.93,49.95,49.87,49.89,58700.0,34.0462,34.0599,34.0053,34.019,58700.0
2014-03-14 10:30:00,49.88,49.91,49.83,49.91,73200.0,34.0121,34.0326,33.978,34.0326,73200.0
2014-03-14 10:35:00,49.91,50.08,49.91,50.06,59200.0,34.0326,34.1485,34.0326,34.1349,59200.0
2014-03-14 10:40:00,50.06,50.06,50.0,50.01,24000.0,34.1349,34.1349,34.094,34.1008,24000.0
2014-03-14 10:45:00,50.01,50.05,50.0,50.05,39300.0,34.1008,34.1281,34.094,34.1281,39300.0
2014-03-14 10:50:00,50.05,50.12,50.03,50.08,35600.0,34.1281,34.1758,34.1144,34.1485,35600.0
2014-03-14 10:55:00,50.08,50.14,50.08,50.11,44600.0,34.1485,34.1894,34.1485,34.169,44600.0
2014-03-14 11:00:00,50.12,50.12,50.04,50.05,31800.0,34.1758,34.1758,34.1212,34.1281,31800.0
2014-03-14 11:05:00,50.05,50.06,49.98,49.99,84900.0,34.1281,34.1349,34.0803,34.0871,84900.0
2014-03-14 11:10:00,49.98,49.99,49.92,49.93,50800.0,34.0803,34.0871,34.0394,34.0462,50800.0
2014-03-14 11:15:00,49.93,49.95,49.88,49.89,24100.0,34.0462,34.0599,34.0121,34.019,24100.0
2014-03-14 11:20:00,49.88,49.89,49.84,49.87,45200.0,34.0121,34.019,33.9849,34.0053,45200.0
2014-03-14 11:25:00,49.87,49.9,49.86,49.86,42600.0,34.0053,34.0258,33.9985,33.9985,42600.0
2014-03-14 11:30:00,49.86,49.88,49.81,49.87,92900.0,33.9985,34.0121,33.9644,34.0053,92900.0
2014-03-14 11:35:00,49.86,49.94,49.84,49.94,44900.0,33.9985,34.0531,33.9849,34.0531,44900.0
2014-03-14 11:40:00,49.94,50.01,49.92,49.99,64200.0,34.0531,34.1008,34.0394,34.0871,64200.0
2014-03-14 11:45:00,49.99,50.03,49.96,50.03,68800.0,34.0871,34.1144,34.0667,34.1144,68800.0
2014-03-14 11:50:00,50.03,50.08,50.02,50.03,44600.0,34.1144,34.1485,34.1076,34.1144,44600.0
2014-03-14 11:55:00,50.03,50.11,50.02,50.08,32000.0,34.1144,34.169,34.1076,34.1485,32000.0
2014-03-14 12:00:00,50.08,50.09,50.05,50.09,62400.0,34.1485,34.1553,34.1281,34.1553,62400.0
2014-03-14 12:05:00,50.09,50.1,50.05,50.05,42100.0,34.1553,34.1622,34.1281,34.1281,42100.0
2014-03-14 12:10:00,50.05,50.08,50.02,50.03,24400.0,34.1281,34.1485,34.1076,34.1144,24400.0
2014-03-14 12:15:00,50.02,50.15,50.01,50.1,80000.0,34.1076,34.1962,34.1008,34.1622,80000.0
2014-03-14 12:20:00,50.09,50.12,50.09,50.12,12000.0,34.1553,34.1758,34.1553,34.1758,12000.0
2014-03-14 12:25:00,50.12,50.13,50.03,50.04,24600.0,34.1758,34.1826,34.1144,34.1212,24600.0
2014-03-14 12:30:00,50.04,50.09,50.02,50.04,26400.0,34.1212,34.1553,34.1076,34.1212,26400.0
2014-03-14 12:35:00,50.03,50.1,50.03,50.09,24900.0,34.1144,34.1622,34.1144,34.1553,24900.0
2014-03-14 12:40:00,50.1,50.14,50.05,50.14,34900.0,34.1622,34.1894,34.1281,34.1894,34900.0
2014-03-14 12:45:00,50.13,50.13,50.07,50.1,27400.0,34.1826,34.1826,34.1417,34.1622,27400.0
2014-03-14 12:50:00,50.1,50.1,50.07,50.08,17400.0,34.1622,34.1622,34.1417,34.1485,17400.0
2014-03-14 12:55:00,50.08,50.13,50.08,50.1,19100.0,34.1485,34.1826,34.1485,34.1622,19100.0
2014-03-14 13:00:00,50.1,50.16,50.1,50.16,29600.0,34.1622,34.2031,34.1622,34.2031,29600.0
2014-03-14 13:05:00,50.15,50.16,50.13,50.14,18300.0,34.1962,34.2031,34.1826,34.1894,18300.0
2014-03-14 13:10:00,50.14,50.14,50.11,50.11,17200.0,34.1894,34.1894,34.169,34.169,17200.0
2014-03-14 13:15:00,50.11,50.11,50.08,50.08,22900.0,34.169,34.169,34.1485,34.1485,22900.0
2014-03-14 13:20:00,50.08,50.08,50.04,50.05,22000.0,34.1485,34.1485,34.1212,34.1281,22000.0
2014-03-14 13:25:00,50.04,50.06,50.04,50.05,15700.0,34.1212,34.1349,34.1212,34.1281,15700.0
2014-03-14 13:30:00,50.06,50.07,50.03,50.07,34100.0,34.1349,34.1417,34.1144,34.1417,34100.0
2014-03-14 13:35:00,50.07,50.07,50.0,50.01,35700.0,34.1417,34.1417,34.094,34.1008,35700.0
2014-03-14 13:40:00,50.01,50.01,49.96,49.98,33100.0,34.1008,34.1008,34.0667,34.0803,33100.0
2014-03-14 13:45:00,49.98,49.99,49.93,49.93,24400.0,34.0803,34.0871,34.0462,34.0462,24400.0
2014-03-14 13:50:00,49.94,49.99,49.93,49.98,30300.0,34.0531,34.0871,34.0462,34.0803,30300.0
2014-03-14 13:55:00,49.98,49.98,49.95,49.97,21300.0,34.0803,34.0803,34.0599,34.0735,21300.0
2014-03-14 14:00:00,49.97,49.99,49.96,49.99,15000.0,34.0735,34.0871,34.0667,34.0871,15000.0
2014-03-14 14:05:00,49.98,49.99,49.97,49.98,16200.0,34.0803,34.0871,34.0735,34.0803,16200.0
2014-03-14 14:10:00,49.98,49.99,49.95,49.96,24000.0,34.0803,34.0871,34.0599,34.0667,24000.0
2014-03-14 14:15:00,49.96,50.0,49.96,50.0,31600.0,34.0667,34.094,34.0667,34.094,31600.0
2014-03-14 14:20:00,49.99,50.01,49.99,50.01,33800.0,34.0871,34.1008,34.0871,34.1008,33800.0
2014-03-14 14:25:00,50.0,50.01,49.98,49.99,30100.0,34.094,34.1008,34.0803,34.0871,30100.0
2014-03-14 14:30:00,49.99,50.0,49.97,49.97,23600.0,34.0871,34.094,34.0735,34.0735,23600.0
2014-03-14 14:35:00,49.97,49.99,49.97,49.99,24900.0,34.0735,34.0871,34.0735,34.0871,24900.0
2014-03-14 14:40:00,49.98,49.98,49.9,49.91,73600.0,34.0803,34.0803,34.0258,34.0326,73600.0
2014-03-14 14:45:00,49.9,49.91,49.88,49.89,38700.0,34.0258,34.0326,34.0121,34.019,38700.0
2014-03-14 14:50:00,49.89,49.9,49.88,49.88,24300.0,34.019,34.0258,34.0121,34.0121,24300.0
2014-03-14 14:55:00,49.88,49.89,49.86,49.88,41100.0,34.0121,34.019,33.9985,34.0121,41100.0
2014-03-14 15:00:00,49.88,49.89,49.87,49.88,35600.0,34.0121,34.019,34.0053,34.0121,35600.0
2014-03-14 15:05:00,49.88,49.89,49.82,49.83,80100.0,34.0121,34.019,33.9712,33.978,80100.0
2014-03-14 15:10:00,49.83,49.84,49.82,49.83,44100.0,33.978,33.9849,33.9712,33.978,44100.0
2014-03-14 15:15:00,49.83,49.83,49.8,49.81,54000.0,33.978,33.978,33.9576,33.9644,54000.0
2014-03-14 15:20:00,49.81,49.9,49.8,49.88,103600.0,33.9644,34.0258,33.9576,34.0121,103600.0
2014-03-14 15:25:00,49.87,49.88,49.81,49.81,52300.0,34.0053,34.0121,33.9644,33.9644,52300.0
2014-03-14 15:30:00,49.81,49.87,49.81,49.86,54300.0,33.9644,34.0053,33.9644,33.9985,54300.0
2014-03-14 15:35:00,49.86,49.87,49.82,49.84,76100.0,33.9985,34.0053,33.9712,33.9849,76100.0
2014-03-14 15:40:00,49.84,49.84,49.83,49.83,50100.0,33.9849,33.9849,33.978,33.978,50100.0
2014-03-14 15:45:00,49.84,49.84,49.79,49.8,169000.0,33.9849,33.9849,33.9508,33.9576,169000.0
2014-03-14 15:50:00,49.8,49.8,49.74,49.76,121800.0,33.9576,33.9576,33.9167,33.9303,121800.0
2014-03-14 15:55:00,49.75,49.79,49.74,49.78,271300.0,33.9235,33.9508,33.9167,33.9439,271300.0
2014-03-17 09:30:00,50.04,50.08,49.99,50.0,79500.0,34.1212,34.1485,34.0871,34.094,79500.0
2014-03-17 09:35:00,50.0,50.03,49.97,50.02,66300.0,34.094,34.1144,34.0735,34.1076,66300.0
2014-03-17 09:40:00,50.02,50.19,50.0,50.15,59400.0,34.1076,34.2235,34.094,34.1962,59400.0
2014-03-17 09:45:00,50.15,50.23,50.11,50.19,44100.0,34.1962,34.2508,34.169,34.2235,44100.0
2014-03-17 09:50:00,50.19,50.2,50.1,50.14,40200.0,34.2235,34.2303,34.1622,34.1894,40200.0
2014-03-17 09:55:00,50.14,50.16,50.08,50.09,46800.0,34.1894,34.2031,34.1485,34.1553,46800.0
2014-03-17 10:00:00,50.09,50.13,50.05,50.13,56500.0,34.1553,34.1826,34.1281,34.1826,56500.0
2014-03-17 10:05:00,50.14,50.19,50.12,50.13,50600.0,34.1894,34.2235,34.1758,34.1826,50600.0
2014-03-17 10:10:00,50.14,50.16,50.13,50.16,43100.0,34.1894,34.2031,34.1826,34.2031,43100.0
2014-03-17 10:15:00,50.16,50.2,50.14,50.19,52100.0,34.2031,34.2303,34.1894,34.2235,52100.0
2014-03-17 10:20:00,50.2,50.22,50.16,50.17,42400.0,34.2303,34.244,34.2031,34.2099,42400.0
2014-03-17 10:25:00,50.17,50.21,50.17,50.2,76600.0,34.2099,34.2372,34.2099,34.2303,76600.0
2014-03-17 10:30:00,50.2,50.21,50.17,50.17,89600.0,34.2303,34.2372,34.2099,34.2099,89600.0
2014-03-17 10:35:00,50.18,50.24,50.15,50.23,30200.0,34.2167,34.2576,34.1962,34.2508,30200.0
2014-03-17 10:40:00,50.24,50.24,50.17,50.17,73500.0,34.2576,34.2576,34.2099,34.2099,73500.0
2014-03-17 10:45:00,50.17,50.2,50.15,50.17,68700.0,34.2099,34.2303,34.1962,34.2099,68700.0
2014-03-17 10:50:00,50.17,50.22,50.17,50.18,86900.0,34.2099,34.244,34.2099,34.2167,86900.0
2014-03-17 10:55:00,50.17,50.2,50.16,50.16,41300.0,34.2099,34.2303,34.2031,34.2031,41300.0
2014-03-17 11:00:00,50.15,50.2,50.14,50.2,30900.0,34.1962,34.2303,34.1894,34.2303,30900.0
2014-03-17 11:05:00,50.2,50.21,50.17,50.19,36400.0,34.2303,34.2372,34.2099,34.2235,36400.0
2014-03-17 11:10:00,50.19,50.21,50.18,50.18,32800.0,34.2235,34.2372,34.2167,34.2167,32800.0
2014-03-17 11:15:00,50.18,50.21,50.15,50.2,24500.0,34.2167,34.2372,34.1962,34.2303,24500.0
2014-03-17 11:20:00,50.2,50.22,50.15,50.16,32700.0,34.2303,34.244,34.1962,34.2031,32700.0
2014-03-17 11:25:00,50.16,50.17,50.11,50.15,32400.0,34.2031,34.2099,34.169,34.1962,32400.0
2014-03-17 11:30:00,50.16,50.2,50.15,50.2,26900.0,34.2031,34.2303,34.1962,34.2303,26900.0
2014-03-17 11:35:00,50.19,50.19,50.14,50.19,48500.0,34.2235,34.2235,34.1894,34.2235,48500.0
2014-03-17 11:40:00,50.2,50.22,50.17,50.22,17700.0,34.2303,34.244,34.2099,34.244,17700.0
2014-03-17 11:45:00,50.22,50.22,50.17,50.21,19900.0,34.244,34.244,34.2099,34.2372,19900.0
2014-03-17 11:50:00,50.21,50.26,50.19,50.25,21300.0,34.2372,34.2713,34.2235,34.2644,21300.0
2014-03-17 11:55:00,50.26,50.3,50.24,50.29,26600.0,34.2713,34.2985,34.2576,34.2917,26600.0
2014-03-17 12:00:00,50.29,50.3,50.26,50.27,14200.0,34.2917,34.2985,34.2713,34.2781,14200.0
2014-03-17 12:05:00,50.27,50.33,50.27,50.31,17900.0,34.2781,34.319,34.2781,34.3053,17900.0
2014-03-17 12:10:00,50.31,50.4,50.31,50.4,36500.0,34.3053,34.3667,34.3053,34.3667,36500.0
2014-03-17 12:15:00,50.4,50.42,50.39,50.39,32700.0,34.3667,34.3804,34.3599,34.3599,32700.0
2014-03-17 12:20:00,50.39,50.39,50.36,50.38,11500.0,34.3599,34.3599,34.3394,34.3531,11500.0
2014-03-17 12:25:00,50.38,50.41,50.36,50.4,13700.0,34.3531,34.3735,34.3394,34.3667,13700.0
2014-03-17 12:30:00,50.4,50.44,50.4,50.41,14500.0,34.3667,34.394,34.3667,34.3735,14500.0
2014-03-17 12:35:00,50.41,50.44,50.41,50.44,13900.0,34.3735,34.394,34.3735,34.394,13900.0
2014-03-17 12:40:00,50.44,50.49,50.44,50.49,28200.0,34.394,34.4281,34.394,34.4281,28200.0
2014-03-17 12:45:00,50.49,50.49,50.47,50.47,17100.0,34.4281,34.4281,34.4144,34.4144,17100.0
2014-03-17 12:50:00,50.47,50.47,50.43,50.43,18300.0,34.4144,34.4144,34.3872,34.3872,18300.0
2014-03-17 12:55:00,50.42,50.44,50.42,50.44,12600.0,34.3804,34.394,34.3804,34.394,12600.0
2014-03-17 13:00:00,50.44,50.45,50.43,50.45,12600.0,34.394,34.4008,34.3872,34.4008,12600.0
2014-03-17 13:05:00,50.45,50.45,50.41,50.42,15700.0,34.4008,34.4008,34.3735,34.3804,15700.0
2014-03-17 13:10:00,50.43,50.43,50.37,50.38,18700.0,34.3872,34.3872,34.3463,34.3531,18700.0
2014-03-17 13:15:00,50.38,50.38,50.33,50.33,19500.0,34.3531,34.3531,34.319,34.319,19500.0
2014-03-17 13:20:00,50.34,50.36,50.33,50.34,17200.0,34.3258,34.3394,34.319,34.3258,17200.0
2014-03-17 13:25:00,50.34,50.35,50.31,50.31,11500.0,34.3258,34.3326,34.3053,34.3053,11500.0
2014-03-17 13:30:00,50.32,50.35,50.32,50.33,9900.0,34.3122,34.3326,34.3122,34.319,9900.0
2014-03-17 13:35:00,50.33,50.38,50.33,50.37,25200.0,34.319,34.3531,34.319,34.3463,25200.0
2014-03-17 13:40:00,50.37,50.4,50.37,50.38,22300.0,34.3463,34.3667,34.3463,34.3531,22300.0
2014-03-17 13:45:00,50.38,50.4,50.37,50.39,13100.0,34.3531,34.3667,34.3463,34.3599,13100.0
2014-03-17 13:50:00,50.39,50.39,50.34,50.35,17600.0,34.3599,34.3599,34.3258,34.3326,17600.0
2014-03-17 13:55:00,50.35,50.4,50.34,50.39,15600.0,34.3326,34.3667,34.3258,34.3599,15600.0
2014-03-17 14:00:00,50.4,50.42,50.4,50.41,19100.0,34.3667,34.3804,34.3667,34.3735,19100.0
2014-03-17 14:05:00,50.42,50.42,50.38,50.4,17800.0,34.3804,34.3804,34.3531,34.3667,17800.0
2014-03-17 14:10:00,50.39,50.39,50.36,50.38,18200.0,34.3599,34.3599,34.3394,34.3531,18200.0
2014-03-17 14:15:00,50.38,50.41,50.37,50.4,18300.0,34.3531,34.3735,34.3463,34.3667,18300.0
2014-03-17 14:20:00,50.4,50.47,50.4,50.47,30200.0,34.3667,34.4144,34.3667,34.4144,30200.0
2014-03-17 14:25:00,50.47,50.5,50.46,50.48,24800.0,34.4144,34.4349,34.4076,34.4213,24800.0
2014-03-17 14:30:00,50.48,50.49,50.46,50.46,14400.0,34.4213,34.4281,34.4076,34.4076,14400.0
2014-03-17 14:35:00,50.45,50.46,50.44,50.44,19300.0,34.4008,34.4076,34.394,34.394,19300.0
2014-03-17 14:40:00,50.44,50.47,50.42,50.46,30600.0,34.394,34.4144,34.3804,34.4076,30600.0
2014-03-17 14:45:00,50.46,50.48,50.46,50.47,17500.0,34.4076,34.4213,34.4076,34.4144,17500.0
2014-03-17 14:50:00,50.47,50.48,50.44,50.45,26500.0,34.4144,34.4213,34.394,34.4008,26500.0
2014-03-17 14:55:00,50.44,50.46,50.44,50.45,12000.0,34.394,34.4076,34.394,34.4008,12000.0
2014-03-17 15:00:00,50.46,50.48,50.45,50.48,15500.0,34.4076,34.4213,34.4008,34.4213,15500.0
2014-03-17 15:05:00,50.47,50.53,50.47,50.52,63300.0,34.4144,34.4554,34.4144,34.4485,63300.0
2014-03-17 15:10:00,50.53,50.53,50.5,50.51,34600.0,34.4554,34.4554,34.4349,34.4417,34600.0
2014-03-17 15:15:00,50.52,50.53,50.5,50.5,35900.0,34.4485,34.4554,34.4349,34.4349,35900.0
2014-03-17 15:20:00,50.5,50.51,50.46,50.47,46000.0,34.4349,34.4417,34.4076,34.4144,46000.0
2014-03-17 15:25:00,50.48,50.48,50.43,50.45,36300.0,34.4213,34.4213,34.3872,34.4008,36300.0
2014-03-17 15:30:00,50.46,50.49,50.45,50.46,50400.0,34.4076,34.4281,34.4008,34.4076,50400.0
2014-03-17 15:35:00,50.46,50.47,50.44,50.44,68000.0,34.4076,34.4144,34.394,34.394,68000.0
2014-03-17 15:40:00,50.45,50.45,50.39,50.4,73100.0,34.4008,34.4008,34.3599,34.3667,73100.0
2014-03-17 15:45:00,50.4,50.43,50.35,50.37,121400.0,34.3667,34.3872,34.3326,34.3463,121400.0
2014-03-17 15:50:00,50.37,50.43,50.36,50.43,103900.0,34.3463,34.3872,34.3394,34.3872,103900.0
2014-03-17 15:55:00,50.42,50.45,50.39,50.42,142100.0,34.3804,34.4008,34.3599,34.3804,142100.0
2014-03-18 09:30:00,50.74,50.75,50.38,50.44,78900.0,34.5986,34.6054,34.3531,34.394,78900.0
2014-03-18 09:35:00,50.47,50.48,50.35,50.4,26800.0,34.4144,34.4213,34.3326,34.3667,26800.0
2014-03-18 09:40:00,50.4,50.48,50.39,50.45,17700.0,34.3667,34.4213,34.3599,34.4008,17700.0
2014-03-18 09:45:00,50.44,50.5,50.43,50.5,34900.0,34.394,34.4349,34.3872,34.4349,34900.0
2014-03-18 09:50:00,50.5,50.51,50.48,50.5,32800.0,34.4349,34.4417,34.4213,34.4349,32800.0
2014-03-18 09:55:00,50.51,50.51,50.45,50.46,25700.0,34.4417,34.4417,34.4008,34.4076,25700.0
2014-03-18 10:00:00,50.47,50.54,50.46,50.5,76200.0,34.4144,34.4622,34.4076,34.4349,76200.0
2014-03-18 10:05:00,50.51,50.52,50.49,50.51,42200.0,34.4417,34.4485,34.4281,34.4417,42200.0
2014-03-18 10:10:00,50.51,50.55,50.49,50.55,37100.0,34.4417,34.469,34.4281,34.469,37100.0
2014-03-18 10:15:00,50.55,50.64,50.54,50.62,40300.0,34.469,34.5304,34.4622,34.5167,40300.0
2014-03-18 10:20:00,50.63,50.63,50.58,50.59,19400.0,34.5235,34.5235,34.4895,34.4963,19400.0
2014-03-18 10:25:00,50.59,50.63,50.59,50.63,17500.0,34.4963,34.5235,34.4963,34.5235,17500.0
2014-03-18 10:30:00,50.62,50.64,50.58,50.59,38900.0,34.5167,34.5304,34.4895,34.4963,38900.0
2014-03-18 10:35:00,50.59,50.64,50.57,50.63,32100.0,34.4963,34.5304,34.4826,34.5235,32100.0
2014-03-18 10:40:00,50.63,50.65,50.57,50.64,43100.0,34.5235,34.5372,34.4826,34.5304,43100.0
2014-03-18 10:45:00,50.64,50.68,50.63,50.66,53400.0,34.5304,34.5576,34.5235,34.544,53400.0
2014-03-18 10:50:00,50.67,50.72,50.67,50.71,55400.0,34.5508,34.5849,34.5508,34.5781,55400.0
2014-03-18 10:55:00,50.7,50.72,50.66,50.66,24800.0,34.5713,34.5849,34.544,34.544,24800.0
2014-03-18 11:00:00,50.66,50.7,50.63,50.65,37400.0,34.544,34.5713,34.5235,34.5372,37400.0
2014-03-18 11:05:00,50.65,50.71,50.65,50.69,76400.0,34.5372,34.5781,34.5372,34.5645,76400.0
2014-03-18 11:10:00,50.7,50.71,50.6,50.62,43000.0,34.5713,34.5781,34.5031,34.5167,43000.0
2014-03-18 11:15:00,50.62,50.63,50.57,50.58,25800.0,34.5167,34.5235,34.4826,34.4895,25800.0
2014-03-18 11:20:00,50.58,50.6,50.55,50.56,26700.0,34.4895,34.5031,34.469,34.4758,26700.0
2014-03-18 11:25:00,50.57,50.65,50.57,50.65,34600.0,34.4826,34.5372,34.4826,34.5372,34600.0
2014-03-18 11:30:00,50.65,50.7,50.65,50.7,23700.0,34.5372,34.5713,34.5372,34.5713,23700.0
2014-03-18 11:35:00,50.7,50.71,50.67,50.71,18400.0,34.5713,34.5781,34.5508,34.5781,18400.0
2014-03-18 11:40:00,50.71,50.71,50.66,50.7,92100.0,34.5781,34.5781,34.544,34.5713,92100.0
2014-03-18 11:45:00,50.71,50.72,50.7,50.7,33100.0,34.5781,34.5849,34.5713,34.5713,33100.0
2014-03-18 11:50:00,50.71,50.75,50.71,50.75,33100.0,34.5781,34.6054,34.5781,34.6054,33100.0
2014-03-18 11:55:00,50.74,50.81,50.74,50.79,18300.0,34.5986,34.6463,34.5986,34.6326,18300.0
2014-03-18 12:00:00,50.79,50.84,50.78,50.8,34700.0,34.6326,34.6667,34.6258,34.6395,34700.0
2014-03-18 12:05:00,50.8,50.86,50.8,50.84,20000.0,34.6395,34.6804,34.6395,34.6667,20000.0
2014-03-18 12:10:00,50.84,50.86,50.81,50.84,34400.0,34.6667,34.6804,34.6463,34.6667,34400.0
2014-03-18 12:15:00,50.84,50.85,50.83,50.84,11000.0,34.6667,34.6736,34.6599,34.6667,11000.0
2014-03-18 12:20:00,50.83,50.85,50.82,50.84,35100.0,34.6599,34.6736,34.6531,34.6667,35100.0
2014-03-18 12:25:00,50.84,50.87,50.84,50.86,16100.0,34.6667,34.6872,34.6667,34.6804,16100.0
2014-03-18 12:30:00,50.86,50.9,50.85,50.9,39800.0,34.6804,34.7077,34.6736,34.7077,39800.0
2014-03-18 12:35:00,50.89,50.94,50.89,50.93,45300.0,34.7008,34.7349,34.7008,34.7281,45300.0
2014-03-18 12:40:00,50.94,50.94,50.88,50.89,21600.0,34.7349,34.7349,34.694,34.7008,21600.0
2014-03-18 12:45:00,50.89,50.89,50.87,50.88,12300.0,34.7008,34.7008,34.6872,34.694,12300.0
2014-03-18 12:50:00,50.88,50.93,50.88,50.92,20500.0,34.694,34.7281,34.694,34.7213,20500.0
2014-03-18 12:55:00,50.93,50.94,50.9,50.92,20100.0,34.7281,34.7349,34.7077,34.7213,20100.0
2014-03-18 13:00:00,50.91,50.92,50.9,50.91,14900.0,34.7145,34.7213,34.7077,34.7145,14900.0
2014-03-18 13:05:00,50.91,50.91,50.88,50.88,18400.0,34.7145,34.7145,34.694,34.694,18400.0
2014-03-18 13:10:00,50.88,50.91,50.88,50.9,12800.0,34.694,34.7145,34.694,34.7077,12800.0
2014-03-18 13:15:00,50.91,50.97,50.91,50.97,28700.0,34.7145,34.7554,34.7145,34.7554,28700.0
2014-03-18 13:20:00,50.96,50.99,50.95,50.98,20000.0,34.7486,34.769,34.7417,34.7622,20000.0
2014-03-18 13:25:00,50.97,50.98,50.92,50.96,63600.0,34.7554,34.7622,34.7213,34.7486,63600.0
2014-03-18 13:30:00,50.96,50.96,50.91,50.91,16500.0,34.7486,34.7486,34.7145,34.7145,16500.0
2014-03-18 13:35:00,50.91,50.91,50.85,50.86,16800.0,34.7145,34.7145,34.6736,34.6804,16800.0
2014-03-18 13:40:00,50.86,50.96,50.86,50.92,36000.0,34.6804,34.7486,34.6804,34.7213,36000.0
2014-03-18 13:45:00,50.92,50.92,50.9,50.91,8500.0,34.7213,34.7213,34.7077,34.7145,8500.0
2014-03-18 13:50:00,50.9,50.93,50.9,50.91,14900.0,34.7077,34.7281,34.7077,34.7145,14900.0
2014-03-18 13:55:00,50.92,50.93,50.9,50.9,21200.0,34.7213,34.7281,34.7077,34.7077,21200.0
2014-03-18 14:00:00,50.9,50.9,50.85,50.85,16300.0,34.7077,34.7077,34.6736,34.6736,16300.0
2014-03-18 14:05:00,50.85,50.86,50.82,50.83,27200.0,34.6736,34.6804,34.6531,34.6599,27200.0
2014-03-18 14:10:00,50.82,50.85,50.82,50.83,15100.0,34.6531,34.6736,34.6531,34.6599,15100.0
2014-03-18 14:15:00,50.83,50.83,50.79,50.79,12400.0,34.6599,34.6599,34.6326,34.6326,12400.0
2014-03-18 14:20:00,50.79,50.83,50.79,50.82,15500.0,34.6326,34.6599,34.6326,34.6531,15500.0
2014-03-18 14:25:00,50.82,50.84,50.81,50.82,48400.0,34.6531,34.6667,34.6463,34.6531,48400.0
2014-03-18 14:30:00,50.82,50.82,50.77,50.77,23000.0,34.6531,34.6531,34.619,34.619,23000.0
2014-03-18 14:35:00,50.78,50.78,50.75,50.77,21400.0,34.6258,34.6258,34.6054,34.619,21400.0
2014-03-18 14:40:00,50.77,50.78,50.75,50.77,26500.0,34.619,34.6258,34.6054,34.619,26500.0
2014-03-18 14:45:00,50.78,50.79,50.77,50.78,31500.0,34.6258,34.6326,34.619,34.6258,31500.0
2014-03-18 14:50:00,50.79,50.82,50.78,50.8,23300.0,34.6326,34.6531,34.6258,34.6395,23300.0
2014-03-18 14:55:00,50.8,50.8,50.77,50.78,22800.0,34.6395,34.6395,34.619,34.6258,22800.0
2014-03-18 15:00:00,50.77,50.79,50.77,50.78,24400.0,34.619,34.6326,34.619,34.6258,24400.0
2014-03-18 15:05:00,50.78,50.78,50.74,50.74,22800.0,34.6258,34.6258,34.5986,34.5986,22800.0
2014-03-18 15:10:00,50.75,50.75,50.72,50.73,27400.0,34.6054,34.6054,34.5849,34.5917,27400.0
2014-03-18 15:15:00,50.73,50.74,50.73,50.73,19200.0,34.5917,34.5986,34.5917,34.5917,19200.0
2014-03-18 15:20:00,50.73,50.76,50.73,50.74,36000.0,34.5917,34.6122,34.5917,34.5986,36000.0
2014-03-18 15:25:00,50.75,50.75,50.7,50.71,40200.0,34.6054,34.6054,34.5713,34.5781,40200.0
2014-03-18 15:30:00,50.7,50.71,50.66,50.68,54100.0,34.5713,34.5781,34.544,34.5576,54100.0
2014-03-18 15:35:00,50.68,50.7,50.66,50.7,36600.0,34.5576,34.5713,34.544,34.5713,36600.0
2014-03-18 15:40:00,50.7,50.73,50.69,50.72,43100.0,34.5713,34.5917,34.5645,34.5849,43100.0
2014-03-18 15:45:00,50.72,50.73,50.69,50.69,76300.0,34.5849,34.5917,34.5645,34.5645,76300.0
2014-03-18 15:50:00,50.7,50.71,50.69,50.7,62400.0,34.5713,34.5781,34.5645,34.5713,62400.0
2014-03-18 15:55:00,50.7,50.73,50.7,50.73,131000.0,34.5713,34.5917,34.5713,34.5917,131000.0
2014-03-19 09:30:00,50.65,51.0,50.61,50.75,82700.0,34.5372,34.7758,34.5099,34.6054,82700.0
2014-03-19 09:35:00,50.78,50.97,50.77,50.84,68000.0,34.6258,34.7554,34.619,34.6667,68000.0
2014-03-19 09:40:00,50.84,51.11,50.84,51.1,58000.0,34.6667,34.8508,34.6667,34.844,58000.0
2014-03-19 09:45:00,51.08,51.09,50.85,50.92,52400.0,34.8304,34.8372,34.6736,34.7213,52400.0
2014-03-19 09:50:00,50.9,50.9,50.77,50.82,38400.0,34.7077,34.7077,34.619,34.6531,38400.0
2014-03-19 09:55:00,50.84,51.01,50.84,50.96,24400.0,34.6667,34.7827,34.6667,34.7486,24400.0
2014-03-19 10:00:00,50.97,51.02,50.95,51.02,20500.0,34.7554,34.7895,34.7417,34.7895,20500.0
2014-03-19 10:05:00,51.01,51.04,50.98,51.02,21200.0,34.7827,34.8031,34.7622,34.7895,21200.0
2014-03-19 10:10:00,51.02,51.09,51.01,51.03,28000.0,34.7895,34.8372,34.7827,34.7963,28000.0
2014-03-19 10:15:00,51.02,51.08,51.02,51.06,25100.0,34.7895,34.8304,34.7895,34.8168,25100.0
2014-03-19 10:20:00,51.05,51.14,51.05,51.14,24400.0,34.8099,34.8713,34.8099,34.8713,24400.0
2014-03-19 10:25:00,51.14,51.2,51.13,51.2,24100.0,34.8713,34.9122,34.8645,34.9122,24100.0
2014-03-19 10:30:00,51.2,51.2,51.12,51.15,23100.0,34.9122,34.9122,34.8577,34.8781,23100.0
2014-03-19 10:35:00,51.16,51.18,51.12,51.16,31700.0,34.8849,34.8986,34.8577,34.8849,31700.0
2014-03-19 10:40:00,51.16,51.18,51.14,51.17,41400.0,34.8849,34.8986,34.8713,34.8918,41400.0
2014-03-19 10:45:00,51.16,51.18,51.12,51.17,44500.0,34.8849,34.8986,34.8577,34.8918,44500.0
2014-03-19 10:50:00,51.16,51.23,51.16,51.19,42400.0,34.8849,34.9327,34.8849,34.9054,42400.0
2014-03-19 10:55:00,51.19,51.21,51.15,51.18,38000.0,34.9054,34.919,34.8781,34.8986,38000.0
2014-03-19 11:00:00,51.19,51.2,51.16,51.17,22800.0,34.9054,34.9122,34.8849,34.8918,22800.0
2014-03-19 11:05:00,51.17,51.2,51.15,51.16,21900.0,34.8918,34.9122,34.8781,34.8849,21900.0
2014-03-19 11:10:00,51.16,51.17,51.08,51.1,73400.0,34.8849,34.8918,34.8304,34.844,73400.0
2014-03-19 11:15:00,51.1,51.21,51.09,51.18,30800.0,34.844,34.919,34.8372,34.8986,30800.0
2014-03-19 11:20:00,51.17,51.17,51.09,51.12,18700.0,34.8918,34.8918,34.8372,34.8577,18700.0
2014-03-19 11:25:00,51.12,51.18,51.09,51.18,14200.0,34.8577,34.8986,34.8372,34.8986,14200.0
2014-03-19 11:30:00,51.18,51.28,51.17,51.28,19200.0,34.8986,34.9668,34.8918,34.9668,19200.0
2014-03-19 11:35:00,51.27,51.29,51.25,51.26,20500.0,34.9599,34.9736,34.9463,34.9531,20500.0
2014-03-19 11:40:00,51.25,51.29,51.25,51.27,14300.0,34.9463,34.9736,34.9463,34.9599,14300.0
2014-03-19 11:45:00,51.27,51.29,51.27,51.28,15000.0,34.9599,34.9736,34.9599,34.9668,15000.0
2014-03-19 11:50:00,51.29,51.33,51.29,51.33,31400.0,34.9736,35.0009,34.9736,35.0009,31400.0
2014-03-19 11:55:00,51.33,51.36,51.32,51.35,26800.0,35.0009,35.0213,34.994,35.0145,26800.0
2014-03-19 12:00:00,51.35,51.37,51.34,51.35,29500.0,35.0145,35.0281,35.0077,35.0145,29500.0
2014-03-19 12:05:00,51.34,51.38,51.33,51.38,19800.0,35.0077,35.035,35.0009,35.035,19800.0
2014-03-19 12:10:00,51.38,51.4,51.34,51.35,30900.0,35.035,35.0486,35.0077,35.0145,30900.0
2014-03-19 12:15:00,51.34,51.35,51.27,51.3,28400.0,35.0077,35.0145,34.9599,34.9804,28400.0
2014-03-19 12:20:00,51.3,51.33,51.26,51.33,12600.0,34.9804,35.0009,34.9531,35.0009,12600.0
2014-03-19 12:25:00,51.32,51.32,51.27,51.27,16200.0,34.994,34.994,34.9599,34.9599,16200.0
2014-03-19 12:30:00,51.26,51.27,51.21,51.25,19000.0,34.9531,34.9599,34.919,34.9463,19000.0
2014-03-19 12:35:00,51.23,51.24,51.2,51.2,11800.0,34.9327,34.9395,34.9122,34.9122,11800.0
2014-03-19 12:40:00,51.2,51.25,51.19,51.24,24600.0,34.9122,34.9463,34.9054,34.9395,24600.0
2014-03-19 12:45:00,51.25,51.28,51.24,51.26,17800.0,34.9463,34.9668,34.9395,34.9531,17800.0
2014-03-19 12:50:00,51.26,51.27,51.23,51.23,14500.0,34.9531,34.9599,34.9327,34.9327,14500.0
2014-03-19 12:55:00,51.24,51.27,51.21,51.22,21400.0,34.9395,34.9599,34.919,34.9259,21400.0
2014-03-19 13:00:00,51.23,51.26,51.22,51.24,10500.0,34.9327,34.9531,34.9259,34.9395,10500.0
2014-03-19 13:05:00,51.24,51.24,51.21,51.22,14600.0,34.9395,34.9395,34.919,34.9259,14600.0
2014-03-19 13:10:00,51.23,51.23,51.2,51.21,6800.0,34.9327,34.9327,34.9122,34.919,6800.0
2014-03-19 13:15:00,51.2,51.23,51.2,51.23,11500.0,34.9122,34.9327,34.9122,34.9327,11500.0
2014-03-19 13:20:00,51.23,51.24,51.21,51.24,12100.0,34.9327,34.9395,34.919,34.9395,12100.0
2014-03-19 13:25:00,51.23,51.28,51.23,51.28,11200.0,34.9327,34.9668,34.9327,34.9668,11200.0
2014-03-19 13:30:00,51.28,51.29,51.27,51.29,13200.0,34.9668,34.9736,34.9599,34.9736,13200.0
2014-03-19 13:35:00,51.29,51.32,51.29,51.31,21600.0,34.9736,34.994,34.9736,34.9872,21600.0
2014-03-19 13:40:00,51.32,51.32,51.25,51.25,20300.0,34.994,34.994,34.9463,34.9463,20300.0
2014-03-19 13:45:00,51.24,51.25,51.2,51.21,10200.0,34.9395,34.9463,34.9122,34.919,10200.0
2014-03-19 13:50:00,51.21,51.24,51.21,51.23,10300.0,34.919,34.9395,34.919,34.9327,10300.0
2014-03-19 13:55:00,51.23,51.25,51.19,51.21,21100.0,34.9327,34.9463,34.9054,34.919,21100.0
2014-03-19 14:00:00,51.2,51.21,50.96,51.04,66700.0,34.9122,34.919,34.7486,34.8031,66700.0
2014-03-19 14:05:00,51.04,51.05,50.96,50.99,85900.0,34.8031,34.8099,34.7486,34.769,85900.0
2014-03-19 14:10:00,50.99,51.0,50.91,50.99,47300.0,34.769,34.7758,34.7145,34.769,47300.0
2014-03-19 14:15:00,50.99,51.03,50.91,50.93,29100.0,34.769,34.7963,34.7145,34.7281,29100.0
2014-03-19 14:20:00,50.92,50.94,50.85,50.91,51500.0,34.7213,34.7349,34.6736,34.7145,51500.0
2014-03-19 14:25:00,50.91,50.95,50.86,50.91,22900.0,34.7145,34.7417,34.6804,34.7145,22900.0
2014-03-19 14:30:00,50.91,51.0,50.91,50.98,34200.0,34.7145,34.7758,34.7145,34.7622,34200.0
2014-03-19 14:35:00,50.97,51.01,50.97,51.01,44300.0,34.7554,34.7827,34.7554,34.7827,44300.0
2014-03-19 14:40:00,51.0,51.07,50.99,51.06,52200.0,34.7758,34.8236,34.769,34.8168,52200.0
2014-03-19 14:45:00,51.06,51.11,51.04,51.09,29400.0,34.8168,34.8508,34.8031,34.8372,29400.0
2014-03-19 14:50:00,51.09,51.16,51.08,51.13,67200.0,34.8372,34.8849,34.8304,34.8645,67200.0
2014-03-19 14:55:00,51.14,51.18,51.11,51.15,35100.0,34.8713,34.8986,34.8508,34.8781,35100.0
2014-03-19 15:00:00,51.15,51.15,51.09,51.09,42800.0,34.8781,34.8781,34.8372,34.8372,42800.0
2014-03-19 15:05:00,51.09,51.1,50.85,50.86,123100.0,34.8372,34.844,34.6736,34.6804,123100.0
2014-03-19 15:10:00,50.86,50.89,50.67,50.78,144600.0,34.6804,34.7008,34.5508,34.6258,144600.0
2014-03-19 15:15:00,50.77,50.77,50.68,50.69,54700.0,34.619,34.619,34.5576,34.5645,54700.0
2014-03-19 15:20:00,50.7,50.72,50.67,50.67,58500.0,34.5713,34.5849,34.5508,34.5508,58500.0
2014-03-19 15:25:00,50.67,50.7,50.63,50.64,59600.0,34.5508,34.5713,34.5235,34.5304,59600.0
2014-03-19 15:30:00,50.65,50.72,50.64,50.72,63200.0,34.5372,34.5849,34.5304,34.5849,63200.0
2014-03-19 15:35:00,50.73,50.75,50.71,50.71,44700.0,34.5917,34.6054,34.5781,34.5781,44700.0
2014-03-19 15:40:00,50.72,50.87,50.71,50.86,65100.0,34.5849,34.6872,34.5781,34.6804,65100.0
2014-03-19 15:45:00,50.87,50.87,50.77,50.77,80600.0,34.6872,34.6872,34.619,34.619,80600.0
2014-03-19 15:50:00,50.78,50.8,50.72,50.73,78500.0,34.6258,34.6395,34.5849,34.5917,78500.0
2014-03-19 15:55:00,50.73,50.81,50.72,50.75,149900.0,34.5917,34.6463,34.5849,34.6054,149900.0
2014-03-20 09:30:00,50.84,51.29,50.84,51.22,142900.0,34.6667,34.9736,34.6667,34.9259,142900.0
2014-03-20 09:35:00,51.19,51.27,51.16,51.2,56100.0,34.9054,34.9599,34.8849,34.9122,56100.0
2014-03-20 09:40:00,51.21,51.24,51.15,51.15,48900.0,34.919,34.9395,34.8781,34.8781,48900.0
2014-03-20 09:45:00,51.14,51.16,50.99,51.03,53900.0,34.8713,34.8849,34.769,34.7963,53900.0
2014-03-20 09:50:00,51.02,51.04,50.97,50.99,42200.0,34.7895,34.8031,34.7554,34.769,42200.0
2014-03-20 09:55:00,51.0,51.0,50.79,50.79,39700.0,34.7758,34.7758,34.6326,34.6326,39700.0
2014-03-20 10:00:00,50.8,50.87,50.74,50.78,81500.0,34.6395,34.6872,34.5986,34.6258,81500.0
2014-03-20 10:05:00,50.79,50.99,50.79,50.97,64400.0,34.6326,34.769,34.6326,34.7554,64400.0
2014-03-20 10:10:00,50.96,50.98,50.89,50.94,43700.0,34.7486,34.7622,34.7008,34.7349,43700.0
2014-03-20 10:15:00,50.94,50.98,50.91,50.92,38200.0,34.7349,34.7622,34.7145,34.7213,38200.0
2014-03-20 10:20:00,50.92,50.93,50.85,50.86,25100.0,34.7213,34.7281,34.6736,34.6804,25100.0
2014-03-20 10:25:00,50.87,50.88,50.82,50.82,19000.0,34.6872,34.694,34.6531,34.6531,19000.0
2014-03-20 10:30:00,50.82,50.86,50.82,50.86,32800.0,34.6531,34.6804,34.6531,34.6804,32800.0
2014-03-20 10:35:00,50.86,50.87,50.8,50.8,34100.0,34.6804,34.6872,34.6395,34.6395,34100.0
2014-03-20 10:40:00,50.81,50.87,50.81,50.87,37000.0,34.6463,34.6872,34.6463,34.6872,37000.0
2014-03-20 10:45:00,50.87,50.87,50.8,50.81,20900.0,34.6872,34.6872,34.6395,34.6463,20900.0
2014-03-20 10:50:00,50.8,50.81,50.78,50.79,33800.0,34.6395,34.6463,34.6258,34.6326,33800.0
2014-03-20 10:55:00,50.8,50.85,50.79,50.83,37400.0,34.6395,34.6736,34.6326,34.6599,37400.0
2014-03-20 11:00:00,50.84,50.85,50.81,50.83,36300.0,34.6667,34.6736,34.6463,34.6599,36300.0
2014-03-20 11:05:00,50.83,50.83,50.8,50.83,28400.0,34.6599,34.6599,34.6395,34.6599,28400.0
2014-03-20 11:10:00,50.83,50.85,50.76,50.76,18600.0,34.6599,34.6736,34.6122,34.6122,18600.0
2014-03-20 11:15:00,50.76,50.82,50.76,50.8,22500.0,34.6122,34.6531,34.6122,34.6395,22500.0
2014-03-20 11:20:00,50.8,50.81,50.76,50.77,22500.0,34.6395,34.6463,34.6122,34.619,22500.0
2014-03-20 11:25:00,50.77,50.84,50.77,50.84,17200.0,34.619,34.6667,34.619,34.6667,17200.0
2014-03-20 11:30:00,50.85,50.86,50.82,50.86,17300.0,34.6736,34.6804,34.6531,34.6804,17300.0
2014-03-20 11:35:00,50.86,50.87,50.82,50.83,19600.0,34.6804,34.6872,34.6531,34.6599,19600.0
2014-03-20 11:40:00,50.84,50.84,50.82,50.83,19300.0,34.6667,34.6667,34.6531,34.6599,19300.0
2014-03-20 11:45:00,50.82,50.84,50.8,50.83,24100.0,34.6531,34.6667,34.6395,34.6599,24100.0
2014-03-20 11:50:00,50.83,50.84,50.8,50.81,15600.0,34.6599,34.6667,34.6395,34.6463,15600.0
2014-03-20 11:55:00,50.8,50.81,50.79,50.79,19700.0,34.6395,34.6463,34.6326,34.6326,19700.0
2014-03-20 12:00:00,50.8,50.81,50.78,50.8,30900.0,34.6395,34.6463,34.6258,34.6395,30900.0
2014-03-20 12:05:00,50.8,50.81,50.72,50.75,40700.0,34.6395,34.6463,34.5849,34.6054,40700.0
2014-03-20 12:10:00,50.75,50.77,50.74,50.76,17400.0,34.6054,34.619,34.5986,34.6122,17400.0
2014-03-20 12:15:00,50.76,50.81,50.76,50.78,44700.0,34.6122,34.6463,34.6122,34.6258,44700.0
2014-03-20 12:20:00,50.79,50.83,50.77,50.81,25600.0,34.6326,34.6599,34.619,34.6463,25600.0
2014-03-20 12:25:00,50.83,50.89,50.82,50.89,19400.0,34.6599,34.7008,34.6531,34.7008,19400.0
2014-03-20 12:30:00,50.89,50.9,50.84,50.85,10900.0,34.7008,34.7077,34.6667,34.6736,10900.0
2014-03-20 12:35:00,50.85,50.89,50.85,50.88,16700.0,34.6736,34.7008,34.6736,34.694,16700.0
2014-03-20 12:40:00,50.88,50.9,50.85,50.89,11600.0,34.694,34.7077,34.6736,34.7008,11600.0
2014-03-20 12:45:00,50.89,50.97,50.88,50.97,15500.0,34.7008,34.7554,34.694,34.7554,15500.0
2014-03-20 12:50:00,50.96,50.96,50.92,50.93,10600.0,34.7486,34.7486,34.7213,34.7281,10600.0
2014-03-20 12:55:00,50.94,50.94,50.9,50.92,16100.0,34.7349,34.7349,34.7077,34.7213,16100.0
2014-03-20 13:00:00,50.93,50.94,50.9,50.91,18200.0,34.7281,34.7349,34.7077,34.7145,18200.0
2014-03-20 13:05:00,50.91,50.93,50.91,50.93,12800.0,34.7145,34.7281,34.7145,34.7281,12800.0
2014-03-20 13:10:00,50.92,50.94,50.91,50.94,20400.0,34.7213,34.7349,34.7145,34.7349,20400.0
2014-03-20 13:15:00,50.93,50.94,50.92,50.92,15200.0,34.7281,34.7349,34.7213,34.7213,15200.0
2014-03-20 13:20:00,50.92,50.95,50.92,50.95,13200.0,34.7213,34.7417,34.7213,34.7417,13200.0
2014-03-20 13:25:00,50.95,50.95,50.88,50.88,19800.0,34.7417,34.7417,34.694,34.694,19800.0
2014-03-20 13:30:00,50.88,50.91,50.87,50.88,71500.0,34.694,34.7145,34.6872,34.694,71500.0
2014-03-20 13:35:00,50.88,50.98,50.87,50.98,45300.0,34.694,34.7622,34.6872,34.7622,45300.0
2014-03-20 13:40:00,50.98,51.07,50.96,51.07,34100.0,34.7622,34.8236,34.7486,34.8236,34100.0
2014-03-20 13:45:00,51.08,51.11,51.05,51.1,30100.0,34.8304,34.8508,34.8099,34.844,30100.0
2014-03-20 13:50:00,51.11,51.13,51.1,51.12,17600.0,34.8508,34.8645,34.844,34.8577,17600.0
2014-03-20 13:55:00,51.12,51.16,51.11,51.15,19600.0,34.8577,34.8849,34.8508,34.8781,19600.0
2014-03-20 14:00:00,51.15,51.17,51.14,51.16,19200.0,34.8781,34.8918,34.8713,34.8849,19200.0
2014-03-20 14:05:00,51.15,51.16,51.11,51.11,9100.0,34.8781,34.8849,34.8508,34.8508,9100.0
2014-03-20 14:10:00,51.12,51.13,51.08,51.08,24800.0,34.8577,34.8645,34.8304,34.8304,24800.0
2014-03-20 14:15:00,51.08,51.09,51.04,51.05,21200.0,34.8304,34.8372,34.8031,34.8099,21200.0
2014-03-20 14:20:00,51.05,51.1,51.04,51.1,41500.0,34.8099,34.844,34.8031,34.844,41500.0
2014-03-20 14:25:00,51.09,51.1,51.08,51.09,16500.0,34.8372,34.844,34.8304,34.8372,16500.0
2014-03-20 14:30:00,51.08,51.09,51.04,51.06,26000.0,34.8304,34.8372,34.8031,34.8168,26000.0
2014-03-20 14:35:00,51.06,51.11,51.05,51.1,65300.0,34.8168,34.8508,34.8099,34.844,65300.0
2014-03-20 14:40:00,51.11,51.13,51.11,51.12,15700.0,34.8508,34.8645,34.8508,34.8577,15700.0
2014-03-20 14:45:00,51.12,51.14,51.11,51.14,18100.0,34.8577,34.8713,34.8508,34.8713,18100.0
2014-03-20 14:50:00,51.14,51.17,51.13,51.16,28100.0,34.8713,34.8918,34.8645,34.8849,28100.0
2014-03-20 14:55:00,51.16,51.19,51.16,51.17,25900.0,34.8849,34.9054,34.8849,34.8918,25900.0
2014-03-20 15:00:00,51.16,51.17,51.14,51.15,44200.0,34.8849,34.8918,34.8713,34.8781,44200.0
2014-03-20 15:05:00,51.14,51.15,51.11,51.12,50800.0,34.8713,34.8781,34.8508,34.8577,50800.0
2014-03-20 15:10:00,51.13,51.15,51.09,51.09,37300.0,34.8645,34.8781,34.8372,34.8372,37300.0
2014-03-20 15:15:00,51.09,51.1,51.05,51.08,69500.0,34.8372,34.844,34.8099,34.8304,69500.0
2014-03-20 15:20:00,51.08,51.08,51.03,51.04,48800.0,34.8304,34.8304,34.7963,34.8031,48800.0
2014-03-20 15:25:00,51.03,51.04,50.97,50.97,45800.0,34.7963,34.8031,34.7554,34.7554,45800.0
2014-03-20 15:30:00,50.98,51.06,50.97,51.05,52300.0,34.7622,34.8168,34.7554,34.8099,52300.0
2014-03-20 15:35:00,51.04,51.05,50.97,50.97,43700.0,34.8031,34.8099,34.7554,34.7554,43700.0
2014-03-20 15:40:00,50.97,50.99,50.97,50.98,62200.0,34.7554,34.769,34.7554,34.7622,62200.0
2014-03-20 15:45:00,50.98,51.03,50.97,51.0,122400.0,34.7622,34.7963,34.7554,34.7758,122400.0
2014-03-20 15:50:00,51.0,51.0,50.96,50.96,89000.0,34.7758,34.7758,34.7486,34.7486,89000.0
2014-03-20 15:55:00,50.96,51.07,50.95,51.06,252300.0,34.7486,34.8236,34.7417,34.8168,252300.0
2014-03-21 09:30:00,51.44,51.57,51.26,51.39,34800.0,35.0759,35.1645,34.9531,35.0418,34800.0
2014-03-21 09:35:00,51.39,51.54,51.35,51.47,762900.0,35.0418,35.1441,35.0145,35.0963,762900.0
2014-03-21 09:40:00,51.48,51.62,51.48,51.59,39000.0,35.1031,35.1986,35.1031,35.1782,39000.0
2014-03-21 09:45:00,51.59,51.62,51.57,51.61,47400.0,35.1782,35.1986,35.1645,35.1918,47400.0
2014-03-21 09:50:00,51.61,51.63,51.55,51.56,45100.0,35.1918,35.2054,35.1509,35.1577,45100.0
2014-03-21 09:55:00,51.57,51.58,51.51,51.58,42000.0,35.1645,35.1713,35.1236,35.1713,42000.0
2014-03-21 10:00:00,51.58,51.59,51.54,51.59,32700.0,35.1713,35.1782,35.1441,35.1782,32700.0
2014-03-21 10:05:00,51.59,51.61,51.54,51.54,40100.0,35.1782,35.1918,35.1441,35.1441,40100.0
2014-03-21 10:10:00,51.54,51.58,51.53,51.57,31900.0,35.1441,35.1713,35.1372,35.1645,31900.0
2014-03-21 10:15:00,51.57,51.6,51.56,51.59,52700.0,35.1645,35.185,35.1577,35.1782,52700.0
2014-03-21 10:20:00,51.58,51.65,51.58,51.65,58400.0,35.1713,35.2191,35.1713,35.2191,58400.0
2014-03-21 10:25:00,51.64,51.69,51.63,51.66,49000.0,35.2122,35.2463,35.2054,35.2259,49000.0
2014-03-21 10:30:00,51.66,51.66,51.56,51.57,93100.0,35.2259,35.2259,35.1577,35.1645,93100.0
2014-03-21 10:35:00,51.58,51.67,51.58,51.65,120000.0,35.1713,35.2327,35.1713,35.2191,120000.0
2014-03-21 10:40:00,51.65,51.65,51.62,51.62,56100.0,35.2191,35.2191,35.1986,35.1986,56100.0
2014-03-21 10:45:00,51.62,51.62,51.58,51.62,26300.0,35.1986,35.1986,35.1713,35.1986,26300.0
2014-03-21 10:50:00,51.62,51.62,51.58,51.59,35000.0,35.1986,35.1986,35.1713,35.1782,35000.0
2014-03-21 10:55:00,51.58,51.6,51.57,51.58,28700.0,35.1713,35.185,35.1645,35.1713,28700.0
2014-03-21 11:00:00,51.58,51.58,51.55,51.56,35200.0,35.1713,35.1713,35.1509,35.1577,35200.0
2014-03-21 11:05:00,51.55,51.6,51.53,51.59,41400.0,35.1509,35.185,35.1372,35.1782,41400.0
2014-03-21 11:10:00,51.59,51.62,51.56,51.62,22300.0,35.1782,35.1986,35.1577,35.1986,22300.0
2014-03-21 11:15:00,51.62,51.62,51.58,51.62,68200.0,35.1986,35.1986,35.1713,35.1986,68200.0
2014-03-21 11:20:00,51.62,51.64,51.62,51.64,21000.0,35.1986,35.2122,35.1986,35.2122,21000.0
2014-03-21 11:25:00,51.64,51.67,51.63,51.67,21600.0,35.2122,35.2327,35.2054,35.2327,21600.0
2014-03-21 11:30:00,51.67,51.69,51.63,51.69,47500.0,35.2327,35.2463,35.2054,35.2463,47500.0
2014-03-21 11:35:00,51.68,51.7,51.65,51.65,48500.0,35.2395,35.2532,35.2191,35.2191,48500.0
2014-03-21 11:40:00,51.65,51.65,51.59,51.59,26200.0,35.2191,35.2191,35.1782,35.1782,26200.0
2014-03-21 11:45:00,51.59,51.6,51.56,51.56,27200.0,35.1782,35.185,35.1577,35.1577,27200.0
2014-03-21 11:50:00,51.57,51.57,51.53,51.54,16800.0,35.1645,35.1645,35.1372,35.1441,16800.0
2014-03-21 11:55:00,51.54,51.54,51.45,51.45,37000.0,35.1441,35.1441,35.0827,35.0827,37000.0
2014-03-21 12:00:00,51.46,51.48,51.45,51.47,15600.0,35.0895,35.1031,35.0827,35.0963,15600.0
2014-03-21 12:05:00,51.47,51.52,51.47,51.52,19600.0,35.0963,35.1304,35.0963,35.1304,19600.0
2014-03-21 12:10:00,51.51,51.51,51.47,51.47,14000.0,35.1236,35.1236,35.0963,35.0963,14000.0
2014-03-21 12:15:00,51.47,51.48,51.44,51.44,15300.0,35.0963,35.1031,35.0759,35.0759,15300.0
2014-03-21 12:20:00,51.44,51.45,51.37,51.37,35200.0,35.0759,35.0827,35.0281,35.0281,35200.0
2014-03-21 12:25:00,51.38,51.38,51.35,51.36,21100.0,35.035,35.035,35.0145,35.0213,21100.0
2014-03-21 12:30:00,51.35,51.36,51.33,51.33,23000.0,35.0145,35.0213,35.0009,35.0009,23000.0
2014-03-21 12:35:00,51.33,51.34,51.3,51.34,23200.0,35.0009,35.0077,34.9804,35.0077,23200.0
2014-03-21 12:40:00,51.34,51.35,51.32,51.34,24600.0,35.0077,35.0145,34.994,35.0077,24600.0
2014-03-21 12:45:00,51.35,51.38,51.35,51.38,15800.0,35.0145,35.035,35.0145,35.035,15800.0
2014-03-21 12:50:00,51.38,51.38,51.32,51.34,17900.0,35.035,35.035,34.994,35.0077,17900.0
2014-03-21 12:55:00,51.34,51.34,51.32,51.33,13600.0,35.0077,35.0077,34.994,35.0009,13600.0
2014-03-21 13:00:00,51.32,51.33,51.26,51.28,48300.0,34.994,35.0009,34.9531,34.9668,48300.0
2014-03-21 13:05:00,51.29,51.31,51.29,51.31,16800.0,34.9736,34.9872,34.9736,34.9872,16800.0
2014-03-21 13:10:00,51.31,51.32,51.29,51.31,56700.0,34.9872,34.994,34.9736,34.9872,56700.0
2014-03-21 13:15:00,51.31,51.33,51.3,51.33,21900.0,34.9872,35.0009,34.9804,35.0009,21900.0
2014-03-21 13:20:00,51.33,51.33,51.29,51.32,35900.0,35.0009,35.0009,34.9736,34.994,35900.0
2014-03-21 13:25:00,51.31,51.32,51.29,51.29,52900.0,34.9872,34.994,34.9736,34.9736,52900.0
2014-03-21 13:30:00,51.29,51.32,51.28,51.32,82400.0,34.9736,34.994,34.9668,34.994,82400.0
2014-03-21 13:35:00,51.33,51.36,51.32,51.36,14900.0,35.0009,35.0213,34.994,35.0213,14900.0
2014-03-21 13:40:00,51.36,51.36,51.32,51.33,11900.0,35.0213,35.0213,34.994,35.0009,11900.0
2014-03-21 13:45:00,51.32,51.32,51.29,51.3,17400.0,34.994,34.994,34.9736,34.9804,17400.0
2014-03-21 13:50:00,51.3,51.39,51.3,51.38,24100.0,34.9804,35.0418,34.9804,35.035,24100.0
2014-03-21 13:55:00,51.38,51.39,51.33,51.34,20300.0,35.035,35.0418,35.0009,35.0077,20300.0
2014-03-21 14:00:00,51.34,51.35,51.31,51.34,21200.0,35.0077,35.0145,34.9872,35.0077,21200.0
2014-03-21 14:05:00,51.35,51.4,51.34,51.4,14200.0,35.0145,35.0486,35.0077,35.0486,14200.0
2014-03-21 14:10:00,51.4,51.41,51.37,51.37,28700.0,35.0486,35.0554,35.0281,35.0281,28700.0
2014-03-21 14:15:00,51.37,51.4,51.32,51.35,26400.0,35.0281,35.0486,34.994,35.0145,26400.0
2014-03-21 14:20:00,51.35,51.37,51.32,51.36,20600.0,35.0145,35.0281,34.994,35.0213,20600.0
2014-03-21 14:25:00,51.36,51.36,51.3,51.3,19500.0,35.0213,35.0213,34.9804,34.9804,19500.0
2014-03-21 14:30:00,51.3,51.31,51.26,51.31,31100.0,34.9804,34.9872,34.9531,34.9872,31100.0
2014-03-21 14:35:00,51.31,51.39,51.3,51.39,31700.0,34.9872,35.0418,34.9804,35.0418,31700.0
2014-03-21 14:40:00,51.39,51.39,51.3,51.32,28600.0,35.0418,35.0418,34.9804,34.994,28600.0
2014-03-21 14:45:00,51.33,51.35,51.31,51.34,21400.0,35.0009,35.0145,34.9872,35.0077,21400.0
2014-03-21 14:50:00,51.35,51.38,51.32,51.35,35400.0,35.0145,35.035,34.994,35.0145,35400.0
2014-03-21 14:55:00,51.35,51.36,51.34,51.36,18500.0,35.0145,35.0213,35.0077,35.0213,18500.0
2014-03-21 15:00:00,51.36,51.38,51.35,51.36,80800.0,35.0213,35.035,35.0145,35.0213,80800.0
2014-03-21 15:05:00,51.36,51.41,51.34,51.41,123500.0,35.0213,35.0554,35.0077,35.0554,123500.0
2014-03-21 15:10:00,51.4,51.46,51.4,51.4,52700.0,35.0486,35.0895,35.0486,35.0486,52700.0
2014-03-21 15:15:00,51.4,51.4,51.35,51.36,35000.0,35.0486,35.0486,35.0145,35.0213,35000.0
2014-03-21 15:20:00,51.35,51.35,51.26,51.34,36700.0,35.0145,35.0145,34.9531,35.0077,36700.0
2014-03-21 15:25:00,51.33,51.35,51.3,51.34,47600.0,35.0009,35.0145,34.9804,35.0077,47600.0
2014-03-21 15:30:00,51.34,51.34,51.23,51.23,50100.0,35.0077,35.0077,34.9327,34.9327,50100.0
2014-03-21 15:35:00,51.25,51.25,51.14,51.14,62700.0,34.9463,34.9463,34.8713,34.8713,62700.0
2014-03-21 15:40:00,51.15,51.19,51.11,51.16,84300.0,34.8781,34.9054,34.8508,34.8849,84300.0
2014-03-21 15:45:00,51.17,51.17,51.06,51.08,170000.0,34.8918,34.8918,34.8168,34.8304,170000.0
2014-03-21 15:50:00,51.07,51.11,51.04,51.05,159200.0,34.8236,34.8508,34.8031,34.8099,159200.0
2014-03-21 15:55:00,51.05,51.1,51.04,51.07,435000.0,34.8099,34.844,34.8031,34.8236,435000.0
2014-03-24 09:30:00,51.22,51.44,51.21,51.42,48800.0,34.9259,35.0759,34.919,35.0622,48800.0
2014-03-24 09:35:00,51.42,51.42,51.15,51.22,32500.0,35.0622,35.0622,34.8781,34.9259,32500.0
2014-03-24 09:40:00,51.21,51.28,51.15,51.16,28900.0,34.919,34.9668,34.8781,34.8849,28900.0
2014-03-24 09:45:00,51.18,51.19,51.06,51.1,44000.0,34.8986,34.9054,34.8168,34.844,44000.0
2014-03-24 09:50:00,51.1,51.1,51.06,51.09,28400.0,34.844,34.844,34.8168,34.8372,28400.0
2014-03-24 09:55:00,51.09,51.1,51.0,51.02,30700.0,34.8372,34.844,34.7758,34.7895,30700.0
2014-03-24 10:00:00,51.04,51.04,50.84,50.9,56700.0,34.8031,34.8031,34.6667,34.7077,56700.0
2014-03-24 10:05:00,50.89,50.91,50.8,50.91,46300.0,34.7008,34.7145,34.6395,34.7145,46300.0
2014-03-24 10:10:00,50.91,50.91,50.88,50.88,59800.0,34.7145,34.7145,34.694,34.694,59800.0
2014-03-24 10:15:00,50.88,51.0,50.86,50.96,132300.0,34.694,34.7758,34.6804,34.7486,132300.0
2014-03-24 10:20:00,50.96,50.99,50.94,50.98,23900.0,34.7486,34.769,34.7349,34.7622,23900.0
2014-03-24 10:25:00,50.98,51.04,50.97,51.03,32900.0,34.7622,34.8031,34.7554,34.7963,32900.0
2014-03-24 10:30:00,51.03,51.03,50.97,51.03,36100.0,34.7963,34.7963,34.7554,34.7963,36100.0
2014-03-24 10:35:00,51.03,51.05,51.0,51.0,33400.0,34.7963,34.8099,34.7758,34.7758,33400.0
2014-03-24 10:40:00,50.99,51.0,50.96,50.99,37500.0,34.769,34.7758,34.7486,34.769,37500.0
2014-03-24 10:45:00,51.0,51.02,50.98,50.98,24900.0,34.7758,34.7895,34.7622,34.7622,24900.0
2014-03-24 10:50:00,50.98,50.98,50.94,50.96,42100.0,34.7622,34.7622,34.7349,34.7486,42100.0
2014-03-24 10:55:00,50.97,50.97,50.91,50.95,27200.0,34.7554,34.7554,34.7145,34.7417,27200.0
2014-03-24 11:00:00,50.94,50.95,50.9,50.93,40100.0,34.7349,34.7417,34.7077,34.7281,40100.0
2014-03-24 11:05:00,50.93,50.95,50.9,50.94,22300.0,34.7281,34.7417,34.7077,34.7349,22300.0
2014-03-24 11:10:00,50.95,51.0,50.94,51.0,40900.0,34.7417,34.7758,34.7349,34.7758,40900.0
2014-03-24 11:15:00,51.0,51.0,50.99,51.0,16400.0,34.7758,34.7758,34.769,34.7758,16400.0
2014-03-24 11:20:00,51.0,51.0,50.97,50.97,42800.0,34.7758,34.7758,34.7554,34.7554,42800.0
2014-03-24 11:25:00,50.97,51.01,50.97,50.98,25100.0,34.7554,34.7827,34.7554,34.7622,25100.0
2014-03-24 11:30:00,50.97,50.97,50.92,50.94,30300.0,34.7554,34.7554,34.7213,34.7349,30300.0
2014-03-24 11:35:00,50.94,50.96,50.94,50.96,19400.0,34.7349,34.7486,34.7349,34.7486,19400.0
2014-03-24 11:40:00,50.95,50.97,50.92,50.92,24000.0,34.7417,34.7554,34.7213,34.7213,24000.0
2014-03-24 11:45:00,50.92,50.94,50.89,50.9,30300.0,34.7213,34.7349,34.7008,34.7077,30300.0
2014-03-24 11:50:00,50.9,50.91,50.88,50.88,45600.0,34.7077,34.7145,34.694,34.694,45600.0
2014-03-24 11:55:00,50.89,50.91,50.88,50.9,31400.0,34.7008,34.7145,34.694,34.7077,31400.0
2014-03-24 12:00:00,50.89,50.9,50.87,50.89,24300.0,34.7008,34.7077,34.6872,34.7008,24300.0
2014-03-24 12:05:00,50.88,50.9,50.84,50.88,28300.0,34.694,34.7077,34.6667,34.694,28300.0
2014-03-24 12:10:00,50.87,50.88,50.85,50.85,19500.0,34.6872,34.694,34.6736,34.6736,19500.0
2014-03-24 12:15:00,50.85,50.87,50.84,50.86,13300.0,34.6736,34.6872,34.6667,34.6804,13300.0
2014-03-24 12:20:00,50.86,50.86,50.83,50.84,13400.0,34.6804,34.6804,34.6599,34.6667,13400.0
2014-03-24 12:25:00,50.83,50.84,50.76,50.77,39200.0,34.6599,34.6667,34.6122,34.619,39200.0
2014-03-24 12:30:00,50.77,50.78,50.75,50.77,44400.0,34.619,34.6258,34.6054,34.619,44400.0
2014-03-24 12:35:00,50.76,50.84,50.76,50.82,61400.0,34.6122,34.6667,34.6122,34.6531,61400.0
2014-03-24 12:40:00,50.82,50.83,50.78,50.79,23400.0,34.6531,34.6599,34.6258,34.6326,23400.0
2014-03-24 12:45:00,50.79,50.81,50.76,50.76,18900.0,34.6326,34.6463,34.6122,34.6122,18900.0
2014-03-24 12:50:00,50.76,50.8,50.74,50.79,18700.0,34.6122,34.6395,34.5986,34.6326,18700.0
2014-03-24 12:55:00,50.78,50.81,50.78,50.78,11300.0,34.6258,34.6463,34.6258,34.6258,11300.0
2014-03-24 13:00:00,50.78,50.88,50.78,50.88,20100.0,34.6258,34.694,34.6258,34.694,20100.0
2014-03-24 13:05:00,50.87,50.88,50.87,50.87,12200.0,34.6872,34.694,34.6872,34.6872,12200.0
2014-03-24 13:10:00,50.87,50.87,50.86,50.86,8700.0,34.6872,34.6872,34.6804,34.6804,8700.0
2014-03-24 13:15:00,50.86,50.87,50.84,50.85,8200.0,34.6804,34.6872,34.6667,34.6736,8200.0
2014-03-24 13:20:00,50.86,50.87,50.85,50.85,14800.0,34.6804,34.6872,34.6736,34.6736,14800.0
2014-03-24 13:25:00,50.85,50.89,50.83,50.86,20100.0,34.6736,34.7008,34.6599,34.6804,20100.0
2014-03-24 13:30:00,50.87,50.91,50.86,50.91,14700.0,34.6872,34.7145,34.6804,34.7145,14700.0
2014-03-24 13:35:00,50.91,50.92,50.88,50.89,27800.0,34.7145,34.7213,34.694,34.7008,27800.0
2014-03-24 13:40:00,50.9,50.93,50.89,50.9,9500.0,34.7077,34.7281,34.7008,34.7077,9500.0
2014-03-24 13:45:00,50.9,50.9,50.87,50.88,18500.0,34.7077,34.7077,34.6872,34.694,18500.0
2014-03-24 13:50:00,50.88,50.9,50.87,50.88,14800.0,34.694,34.7077,34.6872,34.694,14800.0
2014-03-24 13:55:00,50.89,50.92,50.88,50.92,19900.0,34.7008,34.7213,34.694,34.7213,19900.0
2014-03-24 14:00:00,50.91,50.95,50.91,50.95,19800.0,34.7145,34.7417,34.7145,34.7417,19800.0
2014-03-24 14:05:00,50.94,50.95,50.9,50.9,28400.0,34.7349,34.7417,34.7077,34.7077,28400.0
2014-03-24 14:10:00,50.91,50.92,50.9,50.92,12500.0,34.7145,34.7213,34.7077,34.7213,12500.0
2014-03-24 14:15:00,50.92,50.92,50.88,50.9,28500.0,34.7213,34.7213,34.694,34.7077,28500.0
2014-03-24 14:20:00,50.91,50.91,50.89,50.9,10700.0,34.7145,34.7145,34.7008,34.7077,10700.0
2014-03-24 14:25:00,50.9,50.92,50.88,50.88,27000.0,34.7077,34.7213,34.694,34.694,27000.0
2014-03-24 14:30:00,50.89,50.89,50.82,50.82,20800.0,34.7008,34.7008,34.6531,34.6531,20800.0
2014-03-24 14:35:00,50.82,50.83,50.79,50.8,23800.0,34.6531,34.6599,34.6326,34.6395,23800.0
2014-03-24 14:40:00,50.8,50.81,50.79,50.81,21400.0,34.6395,34.6463,34.6326,34.6463,21400.0
2014-03-24 14:45:00,50.8,50.81,50.78,50.79,25900.0,34.6395,34.6463,34.6258,34.6326,25900.0
2014-03-24 14:50:00,50.78,50.8,50.75,50.76,31700.0,34.6258,34.6395,34.6054,34.6122,31700.0
2014-03-24 14:55:00,50.76,50.77,50.74,50.74,35600.0,34.6122,34.619,34.5986,34.5986,35600.0
2014-03-24 15:00:00,50.75,50.75,50.74,50.74,25500.0,34.6054,34.6054,34.5986,34.5986,25500.0
2014-03-24 15:05:00,50.75,50.76,50.74,50.76,43500.0,34.6054,34.6122,34.5986,34.6122,43500.0
2014-03-24 15:10:00,50.76,50.76,50.74,50.75,44800.0,34.6122,34.6122,34.5986,34.6054,44800.0
2014-03-24 15:15:00,50.74,50.75,50.74,50.75,31600.0,34.5986,34.6054,34.5986,34.6054,31600.0
2014-03-24 15:20:00,50.74,50.77,50.74,50.76,62400.0,34.5986,34.619,34.5986,34.6122,62400.0
2014-03-24 15:25:00,50.76,50.82,50.75,50.82,49300.0,34.6122,34.6531,34.6054,34.6531,49300.0
2014-03-24 15:30:00,50.82,50.88,50.81,50.84,51500.0,34.6531,34.694,34.6463,34.6667,51500.0
2014-03-24 15:35:00,50.84,50.85,50.8,50.8,53300.0,34.6667,34.6736,34.6395,34.6395,53300.0
2014-03-24 15:40:00,50.8,50.82,50.8,50.82,44300.0,34.6395,34.6531,34.6395,34.6531,44300.0
2014-03-24 15:45:00,50.81,50.82,50.79,50.79,78900.0,34.6463,34.6531,34.6326,34.6326,78900.0
2014-03-24 15:50:00,50.79,50.8,50.75,50.8,126100.0,34.6326,34.6395,34.6054,34.6395,126100.0
2014-03-24 15:55:00,50.79,50.79,50.72,50.73,267200.0,34.6326,34.6326,34.5849,34.5917,267200.0
2014-03-25 09:30:00,51.03,51.25,51.02,51.14,72900.0,34.7963,34.9463,34.7895,34.8713,72900.0
2014-03-25 09:35:00,51.16,51.17,51.04,51.04,32500.0,34.8849,34.8918,34.8031,34.8031,32500.0
2014-03-25 09:40:00,51.05,51.05,50.97,50.97,31200.0,34.8099,34.8099,34.7554,34.7554,31200.0
2014-03-25 09:45:00,50.98,50.99,50.9,50.96,46800.0,34.7622,34.769,34.7077,34.7486,46800.0
2014-03-25 09:50:00,50.95,50.96,50.8,50.85,64000.0,34.7417,34.7486,34.6395,34.6736,64000.0
2014-03-25 09:55:00,50.86,50.95,50.85,50.95,16600.0,34.6804,34.7417,34.6736,34.7417,16600.0
2014-03-25 10:00:00,50.96,51.02,50.91,50.91,25200.0,34.7486,34.7895,34.7145,34.7145,25200.0
2014-03-25 10:05:00,50.9,50.96,50.9,50.96,20600.0,34.7077,34.7486,34.7077,34.7486,20600.0
2014-03-25 10:10:00,50.97,51.03,50.97,50.98,28100.0,34.7554,34.7963,34.7554,34.7622,28100.0
2014-03-25 10:15:00,50.98,51.01,50.95,51.0,19900.0,34.7622,34.7827,34.7417,34.7758,19900.0
2014-03-25 10:20:00,51.0,51.01,50.98,50.98,16000.0,34.7758,34.7827,34.7622,34.7622,16000.0
2014-03-25 10:25:00,50.99,51.01,50.96,50.99,20900.0,34.769,34.7827,34.7486,34.769,20900.0
2014-03-25 10:30:00,51.0,51.01,50.96,50.96,19000.0,34.7758,34.7827,34.7486,34.7486,19000.0
2014-03-25 10:35:00,50.97,51.02,50.97,50.98,42700.0,34.7554,34.7895,34.7554,34.7622,42700.0
2014-03-25 10:40:00,50.99,51.03,50.97,50.98,22800.0,34.769,34.7963,34.7554,34.7622,22800.0
2014-03-25 10:45:00,50.99,50.99,50.94,50.95,17300.0,34.769,34.769,34.7349,34.7417,17300.0
2014-03-25 10:50:00,50.95,50.96,50.92,50.96,18300.0,34.7417,34.7486,34.7213,34.7486,18300.0
2014-03-25 10:55:00,50.96,50.97,50.91,50.96,20000.0,34.7486,34.7554,34.7145,34.7486,20000.0
2014-03-25 11:00:00,50.95,51.01,50.95,50.99,23500.0,34.7417,34.7827,34.7417,34.769,23500.0
2014-03-25 11:05:00,50.99,50.99,50.95,50.98,31700.0,34.769,34.769,34.7417,34.7622,31700.0
2014-03-25 11:10:00,50.98,51.0,50.96,51.0,18800.0,34.7622,34.7758,34.7486,34.7758,18800.0
2014-03-25 11:15:00,51.0,51.01,50.98,51.01,19200.0,34.7758,34.7827,34.7622,34.7827,19200.0
2014-03-25 11:20:00,51.01,51.01,50.99,51.0,11200.0,34.7827,34.7827,34.769,34.7758,11200.0
2014-03-25 11:25:00,50.99,51.0,50.93,50.96,55800.0,34.769,34.7758,34.7281,34.7486,55800.0
2014-03-25 11:30:00,50.96,50.96,50.91,50.91,24400.0,34.7486,34.7486,34.7145,34.7145,24400.0
2014-03-25 11:35:00,50.91,50.93,50.88,50.91,36700.0,34.7145,34.7281,34.694,34.7145,36700.0
2014-03-25 11:40:00,50.92,50.93,50.9,50.91,22900.0,34.7213,34.7281,34.7077,34.7145,22900.0
2014-03-25 11:45:00,50.92,50.94,50.91,50.91,32800.0,34.7213,34.7349,34.7145,34.7145,32800.0
2014-03-25 11:50:00,50.92,50.93,50.9,50.91,34900.0,34.7213,34.7281,34.7077,34.7145,34900.0
2014-03-25 11:55:00,50.91,50.98,50.91,50.98,24000.0,34.7145,34.7622,34.7145,34.7622,24000.0
2014-03-25 12:00:00,50.98,51.02,50.97,51.02,11200.0,34.7622,34.7895,34.7554,34.7895,11200.0
2014-03-25 12:05:00,51.02,51.04,51.0,51.03,49400.0,34.7895,34.8031,34.7758,34.7963,49400.0
2014-03-25 12:10:00,51.03,51.03,50.98,51.0,27600.0,34.7963,34.7963,34.7622,34.7758,27600.0
2014-03-25 12:15:00,50.99,51.01,50.98,51.01,16700.0,34.769,34.7827,34.7622,34.7827,16700.0
2014-03-25 12:20:00,51.01,51.01,50.98,50.99,39900.0,34.7827,34.7827,34.7622,34.769,39900.0
2014-03-25 12:25:00,50.99,50.99,50.96,50.96,25500.0,34.769,34.769,34.7486,34.7486,25500.0
2014-03-25 12:30:00,50.97,51.02,50.97,51.01,19900.0,34.7554,34.7895,34.7554,34.7827,19900.0
2014-03-25 12:35:00,51.01,51.01,50.99,51.01,10000.0,34.7827,34.7827,34.769,34.7827,10000.0
2014-03-25 12:40:00,51.01,51.02,50.98,50.99,85200.0,34.7827,34.7895,34.7622,34.769,85200.0
2014-03-25 12:45:00,50.99,51.0,50.98,50.98,7600.0,34.769,34.7758,34.7622,34.7622,7600.0
2014-03-25 12:50:00,50.98,51.02,50.98,51.0,11300.0,34.7622,34.7895,34.7622,34.7758,11300.0
2014-03-25 12:55:00,51.0,51.01,50.97,50.98,10500.0,34.7758,34.7827,34.7554,34.7622,10500.0
2014-03-25 13:00:00,50.97,50.97,50.95,50.96,11000.0,34.7554,34.7554,34.7417,34.7486,11000.0
2014-03-25 13:05:00,50.97,50.98,50.96,50.98,7400.0,34.7554,34.7622,34.7486,34.7622,7400.0
2014-03-25 13:10:00,50.98,50.98,50.96,50.96,14900.0,34.7622,34.7622,34.7486,34.7486,14900.0
2014-03-25 13:15:00,50.96,50.98,50.96,50.98,11700.0,34.7486,34.7622,34.7486,34.7622,11700.0
2014-03-25 13:20:00,50.98,51.04,50.98,51.04,47800.0,34.7622,34.8031,34.7622,34.8031,47800.0
2014-03-25 13:25:00,51.04,51.12,51.04,51.1,23000.0,34.8031,34.8577,34.8031,34.844,23000.0
2014-03-25 13:30:00,51.09,51.15,51.09,51.13,30100.0,34.8372,34.8781,34.8372,34.8645,30100.0
2014-03-25 13:35:00,51.13,51.16,51.12,51.15,22300.0,34.8645,34.8849,34.8577,34.8781,22300.0
2014-03-25 13:40:00,51.15,51.15,51.12,51.15,13400.0,34.8781,34.8781,34.8577,34.8781,13400.0
2014-03-25 13:45:00,51.14,51.16,51.13,51.15,12300.0,34.8713,34.8849,34.8645,34.8781,12300.0
2014-03-25 13:50:00,51.15,51.18,51.15,51.16,11000.0,34.8781,34.8986,34.8781,34.8849,11000.0
2014-03-25 13:55:00,51.16,51.16,51.12,51.13,26700.0,34.8849,34.8849,34.8577,34.8645,26700.0
2014-03-25 14:00:00,51.13,51.14,51.12,51.13,16700.0,34.8645,34.8713,34.8577,34.8645,16700.0
2014-03-25 14:05:00,51.14,51.14,51.12,51.13,15300.0,34.8713,34.8713,34.8577,34.8645,15300.0
2014-03-25 14:10:00,51.12,51.15,51.12,51.14,24400.0,34.8577,34.8781,34.8577,34.8713,24400.0
2014-03-25 14:15:00,51.13,51.14,51.1,51.13,40400.0,34.8645,34.8713,34.844,34.8645,40400.0
2014-03-25 14:20:00,51.12,51.15,51.11,51.15,28700.0,34.8577,34.8781,34.8508,34.8781,28700.0
2014-03-25 14:25:00,51.15,51.16,51.14,51.14,26700.0,34.8781,34.8849,34.8713,34.8713,26700.0
2014-03-25 14:30:00,51.14,51.18,51.14,51.16,41900.0,34.8713,34.8986,34.8713,34.8849,41900.0
2014-03-25 14:35:00,51.16,51.16,51.14,51.15,21100.0,34.8849,34.8849,34.8713,34.8781,21100.0
2014-03-25 14:40:00,51.14,51.15,51.07,51.11,101600.0,34.8713,34.8781,34.8236,34.8508,101600.0
2014-03-25 14:45:00,51.1,51.13,51.1,51.11,72300.0,34.844,34.8645,34.844,34.8508,72300.0
2014-03-25 14:50:00,51.1,51.11,51.07,51.08,80100.0,34.844,34.8508,34.8236,34.8304,80100.0
2014-03-25 14:55:00,51.08,51.08,51.01,51.02,65800.0,34.8304,34.8304,34.7827,34.7895,65800.0
2014-03-25 15:00:00,51.02,51.03,51.0,51.03,30200.0,34.7895,34.7963,34.7758,34.7963,30200.0
2014-03-25 15:05:00,51.03,51.05,51.02,51.05,31300.0,34.7963,34.8099,34.7895,34.8099,31300.0
2014-03-25 15:10:00,51.05,51.08,51.04,51.08,41000.0,34.8099,34.8304,34.8031,34.8304,41000.0
2014-03-25 15:15:00,51.08,51.11,51.08,51.09,46500.0,34.8304,34.8508,34.8304,34.8372,46500.0
2014-03-25 15:20:00,51.1,51.12,51.05,51.07,69200.0,34.844,34.8577,34.8099,34.8236,69200.0
2014-03-25 15:25:00,51.07,51.07,51.02,51.02,51000.0,34.8236,34.8236,34.7895,34.7895,51000.0
2014-03-25 15:30:00,51.03,51.07,51.03,51.04,68500.0,34.7963,34.8236,34.7963,34.8031,68500.0
2014-03-25 15:35:00,51.04,51.05,51.04,51.04,41500.0,34.8031,34.8099,34.8031,34.8031,41500.0
2014-03-25 15:40:00,51.05,51.09,51.04,51.06,128000.0,34.8099,34.8372,34.8031,34.8168,128000.0
2014-03-25 15:45:00,51.06,51.08,51.04,51.08,142300.0,34.8168,34.8304,34.8031,34.8304,142300.0
2014-03-25 15:50:00,51.08,51.11,51.07,51.11,107600.0,34.8304,34.8508,34.8236,34.8508,107600.0
2014-03-25 15:55:00,51.11,51.11,51.07,51.09,196400.0,34.8508,34.8508,34.8236,34.8372,196400.0
2014-03-26 09:30:00,51.05,51.16,50.87,50.9,151200.0,34.8099,34.8849,34.6872,34.7077,151200.0
2014-03-26 09:35:00,50.91,50.98,50.84,50.9,173600.0,34.7145,34.7622,34.6667,34.7077,173600.0
2014-03-26 09:40:00,50.9,50.98,50.87,50.89,134300.0,34.7077,34.7622,34.6872,34.7008,134300.0
2014-03-26 09:45:00,50.89,50.99,50.89,50.96,90100.0,34.7008,34.769,34.7008,34.7486,90100.0
2014-03-26 09:50:00,50.96,50.98,50.94,50.96,101900.0,34.7486,34.7622,34.7349,34.7486,101900.0
2014-03-26 09:55:00,50.94,51.0,50.93,50.98,45400.0,34.7349,34.7758,34.7281,34.7622,45400.0
2014-03-26 10:00:00,50.98,51.05,50.92,51.04,143200.0,34.7622,34.8099,34.7213,34.8031,143200.0
2014-03-26 10:05:00,51.03,51.16,50.93,51.15,187200.0,34.7963,34.8849,34.7281,34.8781,187200.0
2014-03-26 10:10:00,51.14,51.21,51.08,51.13,85200.0,34.8713,34.919,34.8304,34.8645,85200.0
2014-03-26 10:15:00,51.12,51.15,51.11,51.14,26400.0,34.8577,34.8781,34.8508,34.8713,26400.0
2014-03-26 10:20:00,51.13,51.18,51.11,51.11,34000.0,34.8645,34.8986,34.8508,34.8508,34000.0
2014-03-26 10:25:00,51.1,51.1,51.02,51.07,33100.0,34.844,34.844,34.7895,34.8236,33100.0
2014-03-26 10:30:00,51.07,51.07,50.99,51.01,69500.0,34.8236,34.8236,34.769,34.7827,69500.0
2014-03-26 10:35:00,51.0,51.06,51.0,51.04,42300.0,34.7758,34.8168,34.7758,34.8031,42300.0
2014-03-26 10:40:00,51.03,51.05,51.0,51.03,22900.0,34.7963,34.8099,34.7758,34.7963,22900.0
2014-03-26 10:45:00,51.02,51.02,51.0,51.01,43300.0,34.7895,34.7895,34.7758,34.7827,43300.0
2014-03-26 10:50:00,51.01,51.04,50.98,51.0,47500.0,34.7827,34.8031,34.7622,34.7758,47500.0
2014-03-26 10:55:00,51.01,51.04,51.0,51.0,40600.0,34.7827,34.8031,34.7758,34.7758,40600.0
2014-03-26 11:00:00,51.01,51.02,50.99,51.0,49900.0,34.7827,34.7895,34.769,34.7758,49900.0
2014-03-26 11:05:00,51.0,51.04,50.99,51.04,82000.0,34.7758,34.8031,34.769,34.8031,82000.0
2014-03-26 11:10:00,51.04,51.04,51.02,51.02,35800.0,34.8031,34.8031,34.7895,34.7895,35800.0
2014-03-26 11:15:00,51.03,51.03,51.01,51.01,47800.0,34.7963,34.7963,34.7827,34.7827,47800.0
2014-03-26 11:20:00,51.02,51.07,51.02,51.07,64900.0,34.7895,34.8236,34.7895,34.8236,64900.0
2014-03-26 11:25:00,51.07,51.17,51.06,51.15,38200.0,34.8236,34.8918,34.8168,34.8781,38200.0
2014-03-26 11:30:00,51.15,51.17,51.14,51.16,40500.0,34.8781,34.8918,34.8713,34.8849,40500.0
2014-03-26 11:35:00,51.16,51.17,51.14,51.14,47200.0,34.8849,34.8918,34.8713,34.8713,47200.0
2014-03-26 11:40:00,51.15,51.15,51.03,51.03,23600.0,34.8781,34.8781,34.7963,34.7963,23600.0
2014-03-26 11:45:00,51.03,51.07,51.03,51.05,21500.0,34.7963,34.8236,34.7963,34.8099,21500.0
2014-03-26 11:50:00,51.05,51.05,51.01,51.03,54400.0,34.8099,34.8099,34.7827,34.7963,54400.0
2014-03-26 11:55:00,51.03,51.07,51.02,51.06,35900.0,34.7963,34.8236,34.7895,34.8168,35900.0
2014-03-26 12:00:00,51.07,51.11,51.07,51.09,18200.0,34.8236,34.8508,34.8236,34.8372,18200.0
2014-03-26 12:05:00,51.08,51.09,51.04,51.08,49300.0,34.8304,34.8372,34.8031,34.8304,49300.0
2014-03-26 12:10:00,51.09,51.09,51.05,51.07,31100.0,34.8372,34.8372,34.8099,34.8236,31100.0
2014-03-26 12:15:00,51.07,51.09,51.05,51.05,25300.0,34.8236,34.8372,34.8099,34.8099,25300.0
2014-03-26 12:20:00,51.05,51.09,51.05,51.06,26500.0,34.8099,34.8372,34.8099,34.8168,26500.0
2014-03-26 12:25:00,51.06,51.08,51.04,51.07,25000.0,34.8168,34.8304,34.8031,34.8236,25000.0
2014-03-26 12:30:00,51.08,51.11,51.06,51.1,41900.0,34.8304,34.8508,34.8168,34.844,41900.0
2014-03-26 12:35:00,51.1,51.11,51.07,51.07,35400.0,34.844,34.8508,34.8236,34.8236,35400.0
2014-03-26 12:40:00,51.09,51.1,51.07,51.07,19000.0,34.8372,34.844,34.8236,34.8236,19000.0
2014-03-26 12:45:00,51.08,51.09,51.04,51.09,32500.0,34.8304,34.8372,34.8031,34.8372,32500.0
2014-03-26 12:50:00,51.09,51.11,51.09,51.1,27900.0,34.8372,34.8508,34.8372,34.844,27900.0
2014-03-26 12:55:00,51.1,51.11,51.08,51.09,30100.0,34.844,34.8508,34.8304,34.8372,30100.0
2014-03-26 13:00:00,51.1,51.1,51.08,51.08,16400.0,34.844,34.844,34.8304,34.8304,16400.0
2014-03-26 13:05:00,51.09,51.1,51.05,51.07,25100.0,34.8372,34.844,34.8099,34.8236,25100.0
2014-03-26 13:10:00,51.07,51.1,51.07,51.09,15600.0,34.8236,34.844,34.8236,34.8372,15600.0
2014-03-26 13:15:00,51.09,51.11,51.08,51.09,28900.0,34.8372,34.8508,34.8304,34.8372,28900.0
2014-03-26 13:20:00,51.09,51.1,51.07,51.08,39200.0,34.8372,34.844,34.8236,34.8304,39200.0
2014-03-26 13:25:00,51.07,51.08,51.0,51.01,56600.0,34.8236,34.8304,34.7758,34.7827,56600.0
2014-03-26 13:30:00,51.0,51.01,50.97,50.99,39300.0,34.7758,34.7827,34.7554,34.769,39300.0
2014-03-26 13:35:00,51.0,51.03,50.97,51.03,45400.0,34.7758,34.7963,34.7554,34.7963,45400.0
2014-03-26 13:40:00,51.03,51.05,50.97,51.04,51100.0,34.7963,34.8099,34.7554,34.8031,51100.0
2014-03-26 13:45:00,51.04,51.07,51.03,51.06,37800.0,34.8031,34.8236,34.7963,34.8168,37800.0
2014-03-26 13:50:00,51.07,51.07,51.04,51.06,26800.0,34.8236,34.8236,34.8031,34.8168,26800.0
2014-03-26 13:55:00,51.06,51.11,51.06,51.08,61200.0,34.8168,34.8508,34.8168,34.8304,61200.0
2014-03-26 14:00:00,51.09,51.1,51.06,51.09,15300.0,34.8372,34.844,34.8168,34.8372,15300.0
2014-03-26 14:05:00,51.09,51.1,51.07,51.09,27800.0,34.8372,34.844,34.8236,34.8372,27800.0
2014-03-26 14:10:00,51.09,51.11,51.08,51.08,29900.0,34.8372,34.8508,34.8304,34.8304,29900.0
2014-03-26 14:15:00,51.08,51.1,51.06,51.07,29500.0,34.8304,34.844,34.8168,34.8236,29500.0
2014-03-26 14:20:00,51.07,51.14,51.06,51.12,26700.0,34.8236,34.8713,34.8168,34.8577,26700.0
2014-03-26 14:25:00,51.13,51.13,51.1,51.1,37500.0,34.8645,34.8645,34.844,34.844,37500.0
2014-03-26 14:30:00,51.1,51.1,51.07,51.08,32300.0,34.844,34.844,34.8236,34.8304,32300.0
2014-03-26 14:35:00,51.09,51.1,51.07,51.07,14500.0,34.8372,34.844,34.8236,34.8236,14500.0
2014-03-26 14:40:00,51.07,51.11,51.05,51.1,42500.0,34.8236,34.8508,34.8099,34.844,42500.0
2014-03-26 14:45:00,51.11,51.12,51.1,51.12,41000.0,34.8508,34.8577,34.844,34.8577,41000.0
2014-03-26 14:50:00,51.12,51.14,51.12,51.14,19200.0,34.8577,34.8713,34.8577,34.8713,19200.0
2014-03-26 14:55:00,51.14,51.14,51.11,51.11,15700.0,34.8713,34.8713,34.8508,34.8508,15700.0
2014-03-26 15:00:00,51.11,51.12,51.09,51.12,96600.0,34.8508,34.8577,34.8372,34.8577,96600.0
2014-03-26 15:05:00,51.11,51.13,51.11,51.12,18300.0,34.8508,34.8645,34.8508,34.8577,18300.0
2014-03-26 15:10:00,51.12,51.13,51.1,51.1,23900.0,34.8577,34.8645,34.844,34.844,23900.0
2014-03-26 15:15:00,51.11,51.14,51.1,51.11,46300.0,34.8508,34.8713,34.844,34.8508,46300.0
2014-03-26 15:20:00,51.11,51.11,51.09,51.1,20900.0,34.8508,34.8508,34.8372,34.844,20900.0
2014-03-26 15:25:00,51.09,51.17,51.09,51.16,94400.0,34.8372,34.8918,34.8372,34.8849,94400.0
2014-03-26 15:30:00,51.15,51.17,51.14,51.15,44500.0,34.8781,34.8918,34.8713,34.8781,44500.0
2014-03-26 15:35:00,51.15,51.16,51.12,51.12,36300.0,34.8781,34.8849,34.8577,34.8577,36300.0
2014-03-26 15:40:00,51.12,51.13,51.09,51.12,55000.0,34.8577,34.8645,34.8372,34.8577,55000.0
2014-03-26 15:45:00,51.12,51.15,51.11,51.14,108000.0,34.8577,34.8781,34.8508,34.8713,108000.0
2014-03-26 15:50:00,51.15,51.15,51.12,51.13,59600.0,34.8781,34.8781,34.8577,34.8645,59600.0
2014-03-26 15:55:00,51.13,51.13,51.1,51.1,262400.0,34.8645,34.8645,34.844,34.844,262400.0
2014-03-27 09:30:00,51.07,51.2,50.99,51.15,71700.0,34.8236,34.9122,34.769,34.8781,71700.0
2014-03-27 09:35:00,51.19,51.28,51.05,51.1,46800.0,34.9054,34.9668,34.8099,34.844,46800.0
2014-03-27 09:40:00,51.11,51.18,51.09,51.11,28400.0,34.8508,34.8986,34.8372,34.8508,28400.0
2014-03-27 09:45:00,51.12,51.2,51.12,51.18,28900.0,34.8577,34.9122,34.8577,34.8986,28900.0
2014-03-27 09:50:00,51.18,51.24,51.16,51.17,69000.0,34.8986,34.9395,34.8849,34.8918,69000.0
2014-03-27 09:55:00,51.16,51.19,51.13,51.19,31800.0,34.8849,34.9054,34.8645,34.9054,31800.0
2014-03-27 10:00:00,51.18,51.19,51.12,51.14,138700.0,34.8986,34.9054,34.8577,34.8713,138700.0
2014-03-27 10:05:00,51.13,51.23,51.13,51.2,52300.0,34.8645,34.9327,34.8645,34.9122,52300.0
2014-03-27 10:10:00,51.2,51.22,51.15,51.21,40800.0,34.9122,34.9259,34.8781,34.919,40800.0
2014-03-27 10:15:00,51.21,51.24,51.2,51.22,31500.0,34.919,34.9395,34.9122,34.9259,31500.0
2014-03-27 10:20:00,51.21,51.28,51.2,51.25,29400.0,34.919,34.9668,34.9122,34.9463,29400.0
2014-03-27 10:25:00,51.26,51.26,51.19,51.2,23400.0,34.9531,34.9531,34.9054,34.9122,23400.0
2014-03-27 10:30:00,51.2,51.26,51.19,51.26,31400.0,34.9122,34.9531,34.9054,34.9531,31400.0
2014-03-27 10:35:00,51.26,51.3,51.25,51.3,19400.0,34.9531,34.9804,34.9463,34.9804,19400.0
2014-03-27 10:40:00,51.3,51.35,51.28,51.34,31900.0,34.9804,35.0145,34.9668,35.0077,31900.0
2014-03-27 10:45:00,51.35,51.36,51.29,51.31,33000.0,35.0145,35.0213,34.9736,34.9872,33000.0
2014-03-27 10:50:00,51.3,51.31,51.25,51.3,38700.0,34.9804,34.9872,34.9463,34.9804,38700.0
2014-03-27 10:55:00,51.29,51.31,51.27,51.29,20700.0,34.9736,34.9872,34.9599,34.9736,20700.0
2014-03-27 11:00:00,51.29,51.31,51.27,51.3,31300.0,34.9736,34.9872,34.9599,34.9804,31300.0
2014-03-27 11:05:00,51.29,51.31,51.27,51.28,72800.0,34.9736,34.9872,34.9599,34.9668,72800.0
2014-03-27 11:10:00,51.28,51.3,51.23,51.27,18600.0,34.9668,34.9804,34.9327,34.9599,18600.0
2014-03-27 11:15:00,51.26,51.31,51.26,51.3,23600.0,34.9531,34.9872,34.9531,34.9804,23600.0
2014-03-27 11:20:00,51.3,51.32,51.23,51.27,27000.0,34.9804,34.994,34.9327,34.9599,27000.0
2014-03-27 11:25:00,51.25,51.27,51.25,51.25,17300.0,34.9463,34.9599,34.9463,34.9463,17300.0
2014-03-27 11:30:00,51.25,51.25,51.11,51.13,44200.0,34.9463,34.9463,34.8508,34.8645,44200.0
2014-03-27 11:35:00,51.13,51.15,51.11,51.14,31100.0,34.8645,34.8781,34.8508,34.8713,31100.0
2014-03-27 11:40:00,51.14,51.15,51.1,51.13,29400.0,34.8713,34.8781,34.844,34.8645,29400.0
2014-03-27 11:45:00,51.13,51.14,51.11,51.13,24000.0,34.8645,34.8713,34.8508,34.8645,24000.0
2014-03-27 11:50:00,51.12,51.14,51.09,51.11,39100.0,34.8577,34.8713,34.8372,34.8508,39100.0
2014-03-27 11:55:00,51.1,51.14,51.1,51.14,24600.0,34.844,34.8713,34.844,34.8713,24600.0
2014-03-27 12:00:00,51.14,51.15,51.09,51.1,35500.0,34.8713,34.8781,34.8372,34.844,35500.0
2014-03-27 12:05:00,51.1,51.11,51.09,51.1,32400.0,34.844,34.8508,34.8372,34.844,32400.0
2014-03-27 12:10:00,51.11,51.13,51.1,51.1,20300.0,34.8508,34.8645,34.844,34.844,20300.0
2014-03-27 12:15:00,51.1,51.12,51.1,51.1,24400.0,34.844,34.8577,34.844,34.844,24400.0
2014-03-27 12:20:00,51.11,51.12,51.1,51.1,23400.0,34.8508,34.8577,34.844,34.844,23400.0
2014-03-27 12:25:00,51.1,51.12,51.1,51.11,25600.0,34.844,34.8577,34.844,34.8508,25600.0
2014-03-27 12:30:00,51.12,51.13,51.1,51.1,50100.0,34.8577,34.8645,34.844,34.844,50100.0
2014-03-27 12:35:00,51.1,51.11,51.09,51.1,503100.0,34.844,34.8508,34.8372,34.844,503100.0
2014-03-27 12:40:00,51.1,51.1,51.05,51.05,29900.0,34.844,34.844,34.8099,34.8099,29900.0
2014-03-27 12:45:00,51.05,51.11,51.05,51.07,88500.0,34.8099,34.8508,34.8099,34.8236,88500.0
2014-03-27 12:50:00,51.07,51.11,51.05,51.1,57000.0,34.8236,34.8508,34.8099,34.844,57000.0
2014-03-27 12:55:00,51.09,51.11,51.08,51.09,19200.0,34.8372,34.8508,34.8304,34.8372,19200.0
2014-03-27 13:00:00,51.1,51.12,51.08,51.09,52200.0,34.844,34.8577,34.8304,34.8372,52200.0
2014-03-27 13:05:00,51.09,51.12,51.09,51.09,25200.0,34.8372,34.8577,34.8372,34.8372,25200.0
2014-03-27 13:10:00,51.09,51.11,51.07,51.08,35100.0,34.8372,34.8508,34.8236,34.8304,35100.0
2014-03-27 13:15:00,51.08,51.09,51.04,51.05,20700.0,34.8304,34.8372,34.8031,34.8099,20700.0
2014-03-27 13:20:00,51.04,51.05,51.03,51.05,19800.0,34.8031,34.8099,34.7963,34.8099,19800.0
2014-03-27 13:25:00,51.04,51.05,51.02,51.05,24500.0,34.8031,34.8099,34.7895,34.8099,24500.0
2014-03-27 13:30:00,51.04,51.06,51.02,51.02,23100.0,34.8031,34.8168,34.7895,34.7895,23100.0
2014-03-27 13:35:00,51.02,51.04,51.02,51.03,28300.0,34.7895,34.8031,34.7895,34.7963,28300.0
2014-03-27 13:40:00,51.03,51.04,51.02,51.03,19200.0,34.7963,34.8031,34.7895,34.7963,19200.0
2014-03-27 13:45:00,51.02,51.03,51.0,51.0,29100.0,34.7895,34.7963,34.7758,34.7758,29100.0
2014-03-27 13:50:00,51.0,51.01,51.0,51.0,15600.0,34.7758,34.7827,34.7758,34.7758,15600.0
2014-03-27 13:55:00,51.0,51.01,51.0,51.01,47100.0,34.7758,34.7827,34.7758,34.7827,47100.0
2014-03-27 14:00:00,51.0,51.01,51.0,51.0,35900.0,34.7758,34.7827,34.7758,34.7758,35900.0
2014-03-27 14:05:00,51.0,51.03,50.99,51.02,42500.0,34.7758,34.7963,34.769,34.7895,42500.0
2014-03-27 14:10:00,51.02,51.03,51.01,51.02,16700.0,34.7895,34.7963,34.7827,34.7895,16700.0
2014-03-27 14:15:00,51.02,51.02,51.0,51.0,24400.0,34.7895,34.7895,34.7758,34.7758,24400.0
2014-03-27 14:20:00,51.0,51.04,50.98,51.03,56100.0,34.7758,34.8031,34.7622,34.7963,56100.0
2014-03-27 14:25:00,51.04,51.05,51.03,51.05,29800.0,34.8031,34.8099,34.7963,34.8099,29800.0
2014-03-27 14:30:00,51.04,51.04,51.01,51.02,46100.0,34.8031,34.8031,34.7827,34.7895,46100.0
2014-03-27 14:35:00,51.01,51.02,51.0,51.0,50900.0,34.7827,34.7895,34.7758,34.7758,50900.0
2014-03-27 14:40:00,51.0,51.01,51.0,51.0,25900.0,34.7758,34.7827,34.7758,34.7758,25900.0
2014-03-27 14:45:00,51.0,51.01,50.99,51.0,65100.0,34.7758,34.7827,34.769,34.7758,65100.0
2014-03-27 14:50:00,51.0,51.02,50.98,51.0,60800.0,34.7758,34.7895,34.7622,34.7758,60800.0
2014-03-27 14:55:00,50.99,51.01,50.99,50.99,24100.0,34.769,34.7827,34.769,34.769,24100.0
2014-03-27 15:00:00,50.99,51.0,50.98,50.99,35200.0,34.769,34.7758,34.7622,34.769,35200.0
2014-03-27 15:05:00,50.99,51.0,50.96,50.96,48500.0,34.769,34.7758,34.7486,34.7486,48500.0
2014-03-27 15:10:00,50.96,50.97,50.96,50.97,36000.0,34.7486,34.7554,34.7486,34.7554,36000.0
2014-03-27 15:15:00,50.97,51.01,50.96,50.99,100600.0,34.7554,34.7827,34.7486,34.769,100600.0
2014-03-27 15:20:00,50.99,51.01,50.98,51.0,50700.0,34.769,34.7827,34.7622,34.7758,50700.0
2014-03-27 15:25:00,51.01,51.03,50.99,51.0,52800.0,34.7827,34.7963,34.769,34.7758,52800.0
2014-03-27 15:30:00,50.99,51.01,50.99,51.0,74100.0,34.769,34.7827,34.769,34.7758,74100.0
2014-03-27 15:35:00,51.01,51.07,51.0,51.06,143800.0,34.7827,34.8236,34.7758,34.8168,143800.0
2014-03-27 15:40:00,51.07,51.07,51.0,51.02,144900.0,34.8236,34.8236,34.7758,34.7895,144900.0
2014-03-27 15:45:00,51.01,51.08,51.0,51.08,185500.0,34.7827,34.8304,34.7758,34.8304,185500.0
2014-03-27 15:50:00,51.08,51.09,51.03,51.07,163600.0,34.8304,34.8372,34.7963,34.8236,163600.0
2014-03-27 15:55:00,51.07,51.1,51.04,51.08,512300.0,34.8236,34.844,34.8031,34.8304,512300.0
2014-03-28 09:30:00,51.37,51.37,51.13,51.33,68000.0,35.0281,35.0281,34.8645,35.0009,68000.0
2014-03-28 09:35:00,51.39,51.49,51.35,51.42,20600.0,35.0418,35.11,35.0145,35.0622,20600.0
2014-03-28 09:40:00,51.4,51.44,51.37,51.4,10300.0,35.0486,35.0759,35.0281,35.0486,10300.0
2014-03-28 09:45:00,51.4,51.48,51.38,51.47,26800.0,35.0486,35.1031,35.035,35.0963,26800.0
2014-03-28 09:50:00,51.45,51.48,51.43,51.43,6800.0,35.0827,35.1031,35.0691,35.0691,6800.0
2014-03-28 09:55:00,51.43,51.47,51.41,51.43,9700.0,35.0691,35.0963,35.0554,35.0691,9700.0
2014-03-28 10:00:00,51.42,51.45,51.42,51.43,19700.0,35.0622,35.0827,35.0622,35.0691,19700.0
2014-03-28 10:05:00,51.42,51.42,51.36,51.37,12700.0,35.0622,35.0622,35.0213,35.0281,12700.0
2014-03-28 10:10:00,51.37,51.41,51.35,51.38,16400.0,35.0281,35.0554,35.0145,35.035,16400.0
2014-03-28 10:15:00,51.39,51.41,51.36,51.41,19200.0,35.0418,35.0554,35.0213,35.0554,19200.0
2014-03-28 10:20:00,51.42,51.43,51.36,51.36,22500.0,35.0622,35.0691,35.0213,35.0213,22500.0
2014-03-28 10:25:00,51.37,51.41,51.36,51.39,21300.0,35.0281,35.0554,35.0213,35.0418,21300.0
2014-03-28 10:30:00,51.41,51.41,51.32,51.34,33200.0,35.0554,35.0554,34.994,35.0077,33200.0
2014-03-28 10:35:00,51.33,51.39,51.33,51.37,13600.0,35.0009,35.0418,35.0009,35.0281,13600.0
2014-03-28 10:40:00,51.37,51.4,51.36,51.36,31600.0,35.0281,35.0486,35.0213,35.0213,31600.0
2014-03-28 10:45:00,51.35,51.36,51.32,51.33,13000.0,35.0145,35.0213,34.994,35.0009,13000.0
2014-03-28 10:50:00,51.32,51.38,51.31,51.37,18100.0,34.994,35.035,34.9872,35.0281,18100.0
2014-03-28 10:55:00,51.37,51.38,51.32,51.35,13400.0,35.0281,35.035,34.994,35.0145,13400.0
2014-03-28 11:00:00,51.35,51.37,51.33,51.36,8200.0,35.0145,35.0281,35.0009,35.0213,8200.0
2014-03-28 11:05:00,51.36,51.36,51.33,51.34,10100.0,35.0213,35.0213,35.0009,35.0077,10100.0
2014-03-28 11:10:00,51.34,51.34,51.32,51.34,14300.0,35.0077,35.0077,34.994,35.0077,14300.0
2014-03-28 11:15:00,51.34,51.38,51.34,51.38,20200.0,35.0077,35.035,35.0077,35.035,20200.0
2014-03-28 11:20:00,51.39,51.44,51.38,51.42,34000.0,35.0418,35.0759,35.035,35.0622,34000.0
2014-03-28 11:25:00,51.41,51.42,51.37,51.38,16600.0,35.0554,35.0622,35.0281,35.035,16600.0
2014-03-28 11:30:00,51.37,51.41,51.37,51.38,28200.0,35.0281,35.0554,35.0281,35.035,28200.0
2014-03-28 11:35:00,51.38,51.38,51.33,51.33,15800.0,35.035,35.035,35.0009,35.0009,15800.0
2014-03-28 11:40:00,51.32,51.33,51.32,51.33,14000.0,34.994,35.0009,34.994,35.0009,14000.0
2014-03-28 11:45:00,51.33,51.34,51.29,51.33,30300.0,35.0009,35.0077,34.9736,35.0009,30300.0
2014-03-28 11:50:00,51.33,51.35,51.31,51.33,17000.0,35.0009,35.0145,34.9872,35.0009,17000.0
2014-03-28 11:55:00,51.33,51.4,51.33,51.39,21800.0,35.0009,35.0486,35.0009,35.0418,21800.0
2014-03-28 12:00:00,51.41,51.48,51.4,51.48,22900.0,35.0554,35.1031,35.0486,35.1031,22900.0
2014-03-28 12:05:00,51.48,51.5,51.47,51.5,21400.0,35.1031,35.1168,35.0963,35.1168,21400.0
2014-03-28 12:10:00,51.5,51.5,51.49,51.5,49900.0,35.1168,35.1168,35.11,35.1168,49900.0
2014-03-28 12:15:00,51.5,51.52,51.49,51.51,27600.0,35.1168,35.1304,35.11,35.1236,27600.0
2014-03-28 12:20:00,51.5,51.52,51.5,51.51,20000.0,35.1168,35.1304,35.1168,35.1236,20000.0
2014-03-28 12:25:00,51.52,51.52,51.49,51.5,18700.0,35.1304,35.1304,35.11,35.1168,18700.0
2014-03-28 12:30:00,51.49,51.5,51.48,51.48,13000.0,35.11,35.1168,35.1031,35.1031,13000.0
2014-03-28 12:35:00,51.48,51.48,51.45,51.45,16600.0,35.1031,35.1031,35.0827,35.0827,16600.0
2014-03-28 12:40:00,51.44,51.47,51.42,51.43,16800.0,35.0759,35.0963,35.0622,35.0691,16800.0
2014-03-28 12:45:00,51.44,51.46,51.43,51.44,14200.0,35.0759,35.0895,35.0691,35.0759,14200.0
2014-03-28 12:50:00,51.43,51.44,51.41,51.42,13900.0,35.0691,35.0759,35.0554,35.0622,13900.0
2014-03-28 12:55:00,51.42,51.43,51.41,51.41,5600.0,35.0622,35.0691,35.0554,35.0554,5600.0
2014-03-28 13:00:00,51.42,51.43,51.4,51.4,10300.0,35.0622,35.0691,35.0486,35.0486,10300.0
2014-03-28 13:05:00,51.4,51.43,51.4,51.43,8200.0,35.0486,35.0691,35.0486,35.0691,8200.0
2014-03-28 13:10:00,51.42,51.42,51.37,51.37,11300.0,35.0622,35.0622,35.0281,35.0281,11300.0
2014-03-28 13:15:00,51.37,51.39,51.36,51.37,10100.0,35.0281,35.0418,35.0213,35.0281,10100.0
2014-03-28 13:20:00,51.37,51.37,51.36,51.36,16900.0,35.0281,35.0281,35.0213,35.0213,16900.0
2014-03-28 13:25:00,51.37,51.37,51.32,51.33,10900.0,35.0281,35.0281,34.994,35.0009,10900.0
2014-03-28 13:30:00,51.32,51.33,51.3,51.32,20900.0,34.994,35.0009,34.9804,34.994,20900.0
2014-03-28 13:35:00,51.32,51.35,51.32,51.35,49500.0,34.994,35.0145,34.994,35.0145,49500.0
2014-03-28 13:40:00,51.35,51.38,51.35,51.37,11900.0,35.0145,35.035,35.0145,35.0281,11900.0
2014-03-28 13:45:00,51.38,51.38,51.36,51.37,10900.0,35.035,35.035,35.0213,35.0281,10900.0
2014-03-28 13:50:00,51.36,51.37,51.34,51.34,14900.0,35.0213,35.0281,35.0077,35.0077,14900.0
2014-03-28 13:55:00,51.34,51.34,51.32,51.34,31600.0,35.0077,35.0077,34.994,35.0077,31600.0
2014-03-28 14:00:00,51.33,51.34,51.31,51.33,22800.0,35.0009,35.0077,34.9872,35.0009,22800.0
2014-03-28 14:05:00,51.32,51.32,51.28,51.29,25100.0,34.994,34.994,34.9668,34.9736,25100.0
2014-03-28 14:10:00,51.29,51.3,51.28,51.3,10900.0,34.9736,34.9804,34.9668,34.9804,10900.0
2014-03-28 14:15:00,51.3,51.3,51.26,51.26,31600.0,34.9804,34.9804,34.9531,34.9531,31600.0
2014-03-28 14:20:00,51.27,51.29,51.26,51.29,20400.0,34.9599,34.9736,34.9531,34.9736,20400.0
2014-03-28 14:25:00,51.29,51.32,51.28,51.32,19600.0,34.9736,34.994,34.9668,34.994,19600.0
2014-03-28 14:30:00,51.32,51.32,51.29,51.31,18800.0,34.994,34.994,34.9736,34.9872,18800.0
2014-03-28 14:35:00,51.31,51.32,51.27,51.27,8700.0,34.9872,34.994,34.9599,34.9599,8700.0
2014-03-28 14:40:00,51.28,51.29,51.25,51.27,17000.0,34.9668,34.9736,34.9463,34.9599,17000.0
2014-03-28 14:45:00,51.27,51.3,51.25,51.3,15200.0,34.9599,34.9804,34.9463,34.9804,15200.0
2014-03-28 14:50:00,51.3,51.35,51.3,51.34,18300.0,34.9804,35.0145,34.9804,35.0077,18300.0
2014-03-28 14:55:00,51.34,51.35,51.32,51.35,20500.0,35.0077,35.0145,34.994,35.0145,20500.0
2014-03-28 15:00:00,51.34,51.35,51.33,51.33,10400.0,35.0077,35.0145,35.0009,35.0009,10400.0
2014-03-28 15:05:00,51.32,51.32,51.29,51.31,13900.0,34.994,34.994,34.9736,34.9872,13900.0
2014-03-28 15:10:00,51.31,51.32,51.28,51.28,12300.0,34.9872,34.994,34.9668,34.9668,12300.0
2014-03-28 15:15:00,51.28,51.32,51.27,51.32,14900.0,34.9668,34.994,34.9599,34.994,14900.0
2014-03-28 15:20:00,51.31,51.32,51.3,51.31,13100.0,34.9872,34.994,34.9804,34.9872,13100.0
2014-03-28 15:25:00,51.3,51.31,51.29,51.3,17100.0,34.9804,34.9872,34.9736,34.9804,17100.0
2014-03-28 15:30:00,51.3,51.31,51.29,51.31,26600.0,34.9804,34.9872,34.9736,34.9872,26600.0
2014-03-28 15:35:00,51.31,51.32,51.28,51.29,14500.0,34.9872,34.994,34.9668,34.9736,14500.0
2014-03-28 15:40:00,51.29,51.32,51.29,51.3,22000.0,34.9736,34.994,34.9736,34.9804,22000.0
2014-03-28 15:45:00,51.31,51.32,51.25,51.29,31700.0,34.9872,34.994,34.9463,34.9736,31700.0
2014-03-28 15:50:00,51.29,51.29,51.27,51.28,24800.0,34.9736,34.9736,34.9599,34.9668,24800.0
2014-03-28 15:55:00,51.28,51.32,51.27,51.31,73500.0,34.9668,34.994,34.9599,34.9872,73500.0
2014-03-31 09:30:00,51.53,51.58,51.49,51.56,80700.0,35.1372,35.1713,35.11,35.1577,80700.0
2014-03-31 09:35:00,51.56,51.65,51.54,51.63,28600.0,35.1577,35.2191,35.1441,35.2054,28600.0
2014-03-31 09:40:00,51.6,51.65,51.58,51.63,32100.0,35.185,35.2191,35.1713,35.2054,32100.0
2014-03-31 09:45:00,51.66,51.76,51.64,51.76,76100.0,35.2259,35.2941,35.2122,35.2941,76100.0
2014-03-31 09:50:00,51.76,51.95,51.74,51.81,101100.0,35.2941,35.4236,35.2804,35.3282,101100.0
2014-03-31 09:55:00,51.82,51.82,51.74,51.74,25200.0,35.335,35.335,35.2804,35.2804,25200.0
2014-03-31 10:00:00,51.76,51.81,51.76,51.81,21700.0,35.2941,35.3282,35.2941,35.3282,21700.0
2014-03-31 10:05:00,51.8,51.88,51.78,51.87,38400.0,35.3213,35.3759,35.3077,35.3691,38400.0
2014-03-31 10:10:00,51.88,51.93,51.88,51.92,40200.0,35.3759,35.41,35.3759,35.4032,40200.0
2014-03-31 10:15:00,51.91,51.93,51.87,51.88,30900.0,35.3964,35.41,35.3691,35.3759,30900.0
2014-03-31 10:20:00,51.89,51.94,51.88,51.91,29400.0,35.3827,35.4168,35.3759,35.3964,29400.0
2014-03-31 10:25:00,51.92,51.93,51.86,51.86,30000.0,35.4032,35.41,35.3623,35.3623,30000.0
2014-03-31 10:30:00,51.87,51.93,51.87,51.9,9800.0,35.3691,35.41,35.3691,35.3895,9800.0
2014-03-31 10:35:00,51.89,51.92,51.88,51.91,15100.0,35.3827,35.4032,35.3759,35.3964,15100.0
2014-03-31 10:40:00,51.91,51.92,51.9,51.91,12900.0,35.3964,35.4032,35.3895,35.3964,12900.0
2014-03-31 10:45:00,51.91,51.94,51.91,51.93,12700.0,35.3964,35.4168,35.3964,35.41,12700.0
2014-03-31 10:50:00,51.94,51.97,51.93,51.96,12000.0,35.4168,35.4373,35.41,35.4304,12000.0
2014-03-31 10:55:00,51.97,51.97,51.94,51.95,14400.0,35.4373,35.4373,35.4168,35.4236,14400.0
2014-03-31 11:00:00,51.94,51.94,51.92,51.93,9000.0,35.4168,35.4168,35.4032,35.41,9000.0
2014-03-31 11:05:00,51.92,51.92,51.87,51.88,47300.0,35.4032,35.4032,35.3691,35.3759,47300.0
2014-03-31 11:10:00,51.87,51.88,51.84,51.87,37100.0,35.3691,35.3759,35.3486,35.3691,37100.0
2014-03-31 11:15:00,51.87,51.88,51.87,51.88,7100.0,35.3691,35.3759,35.3691,35.3759,7100.0
2014-03-31 11:20:00,51.88,51.9,51.86,51.86,41400.0,35.3759,35.3895,35.3623,35.3623,41400.0
2014-03-31 11:25:00,51.86,51.88,51.84,51.88,10500.0,35.3623,35.3759,35.3486,35.3759,10500.0
2014-03-31 11:30:00,51.88,51.94,51.88,51.94,36200.0,35.3759,35.4168,35.3759,35.4168,36200.0
2014-03-31 11:35:00,51.94,51.95,51.91,51.92,17300.0,35.4168,35.4236,35.3964,35.4032,17300.0
2014-03-31 11:40:00,51.92,51.94,51.92,51.94,8900.0,35.4032,35.4168,35.4032,35.4168,8900.0
2014-03-31 11:45:00,51.95,51.97,51.94,51.95,8100.0,35.4236,35.4373,35.4168,35.4236,8100.0
2014-03-31 11:50:00,51.96,51.97,51.9,51.95,91200.0,35.4304,35.4373,35.3895,35.4236,91200.0
2014-03-31 11:55:00,51.95,51.96,51.94,51.95,16700.0,35.4236,35.4304,35.4168,35.4236,16700.0
2014-03-31 12:00:00,51.94,51.94,51.9,51.91,34900.0,35.4168,35.4168,35.3895,35.3964,34900.0
2014-03-31 12:05:00,51.92,51.93,51.91,51.92,13200.0,35.4032,35.41,35.3964,35.4032,13200.0
2014-03-31 12:10:00,51.93,51.93,51.89,51.89,11000.0,35.41,35.41,35.3827,35.3827,11000.0
2014-03-31 12:15:00,51.9,51.96,51.9,51.95,11300.0,35.3895,35.4304,35.3895,35.4236,11300.0
2014-03-31 12:20:00,51.95,51.99,51.95,51.98,14000.0,35.4236,35.4509,35.4236,35.4441,14000.0
2014-03-31 12:25:00,51.99,51.99,51.97,51.98,8200.0,35.4509,35.4509,35.4373,35.4441,8200.0
2014-03-31 12:30:00,51.99,51.99,51.96,51.98,14100.0,35.4509,35.4509,35.4304,35.4441,14100.0
2014-03-31 12:35:00,51.98,51.99,51.97,51.97,9500.0,35.4441,35.4509,35.4373,35.4373,9500.0
2014-03-31 12:40:00,51.97,51.99,51.97,51.98,6600.0,35.4373,35.4509,35.4373,35.4441,6600.0
2014-03-31 12:45:00,51.98,51.99,51.97,51.98,6000.0,35.4441,35.4509,35.4373,35.4441,6000.0
2014-03-31 12:50:00,51.98,51.99,51.97,51.99,12200.0,35.4441,35.4509,35.4373,35.4509,12200.0
2014-03-31 12:55:00,51.99,52.0,51.98,51.99,55900.0,35.4509,35.4577,35.4441,35.4509,55900.0
2014-03-31 13:00:00,51.99,52.0,51.98,52.0,44300.0,35.4509,35.4577,35.4441,35.4577,44300.0
2014-03-31 13:05:00,51.99,52.0,51.98,52.0,12500.0,35.4509,35.4577,35.4441,35.4577,12500.0
2014-03-31 13:10:00,52.0,52.0,51.98,51.98,8600.0,35.4577,35.4577,35.4441,35.4441,8600.0
2014-03-31 13:15:00,51.99,51.99,51.96,51.98,18100.0,35.4509,35.4509,35.4304,35.4441,18100.0
2014-03-31 13:20:00,51.98,51.99,51.97,51.98,11300.0,35.4441,35.4509,35.4373,35.4441,11300.0
2014-03-31 13:25:00,51.97,52.0,51.97,51.98,12400.0,35.4373,35.4577,35.4373,35.4441,12400.0
2014-03-31 13:30:00,51.98,52.0,51.98,51.98,3400.0,35.4441,35.4577,35.4441,35.4441,3400.0
2014-03-31 13:35:00,51.98,51.99,51.98,51.98,7900.0,35.4441,35.4509,35.4441,35.4441,7900.0
2014-03-31 13:40:00,51.98,52.0,51.97,51.99,16300.0,35.4441,35.4577,35.4373,35.4509,16300.0
2014-03-31 13:45:00,51.98,52.0,51.98,52.0,7100.0,35.4441,35.4577,35.4441,35.4577,7100.0
2014-03-31 13:50:00,51.99,52.0,51.97,51.97,13300.0,35.4509,35.4577,35.4373,35.4373,13300.0
2014-03-31 13:55:00,51.98,51.98,51.94,51.96,20300.0,35.4441,35.4441,35.4168,35.4304,20300.0
2014-03-31 14:00:00,51.96,51.98,51.96,51.97,8700.0,35.4304,35.4441,35.4304,35.4373,8700.0
2014-03-31 14:05:00,51.98,51.98,51.94,51.95,11300.0,35.4441,35.4441,35.4168,35.4236,11300.0
2014-03-31 14:10:00,51.95,51.96,51.93,51.93,9200.0,35.4236,35.4304,35.41,35.41,9200.0
2014-03-31 14:15:00,51.93,51.95,51.93,51.93,9500.0,35.41,35.4236,35.41,35.41,9500.0
2014-03-31 14:20:00,51.93,51.93,51.9,51.91,6100.0,35.41,35.41,35.3895,35.3964,6100.0
2014-03-31 14:25:00,51.9,51.91,51.87,51.87,8500.0,35.3895,35.3964,35.3691,35.3691,8500.0
2014-03-31 14:30:00,51.87,51.88,51.86,51.88,17100.0,35.3691,35.3759,35.3623,35.3759,17100.0
2014-03-31 14:35:00,51.88,51.91,51.88,51.91,11300.0,35.3759,35.3964,35.3759,35.3964,11300.0
2014-03-31 14:40:00,51.9,51.9,51.84,51.88,25300.0,35.3895,35.3895,35.3486,35.3759,25300.0
2014-03-31 14:45:00,51.88,51.88,51.85,51.86,11900.0,35.3759,35.3759,35.3554,35.3623,11900.0
2014-03-31 14:50:00,51.87,51.87,51.84,51.86,8600.0,35.3691,35.3691,35.3486,35.3623,8600.0
2014-03-31 14:55:00,51.87,51.87,51.84,51.86,19700.0,35.3691,35.3691,35.3486,35.3623,19700.0
2014-03-31 15:00:00,51.87,51.87,51.85,51.85,12800.0,35.3691,35.3691,35.3554,35.3554,12800.0
2014-03-31 15:05:00,51.85,51.87,51.84,51.84,9200.0,35.3554,35.3691,35.3486,35.3486,9200.0
2014-03-31 15:10:00,51.85,51.86,51.83,51.85,15800.0,35.3554,35.3623,35.3418,35.3554,15800.0
2014-03-31 15:15:00,51.85,51.85,51.8,51.81,27700.0,35.3554,35.3554,35.3213,35.3282,27700.0
2014-03-31 15:20:00,51.8,51.83,51.79,51.82,27300.0,35.3213,35.3418,35.3145,35.335,27300.0
2014-03-31 15:25:00,51.82,51.85,51.82,51.83,21200.0,35.335,35.3554,35.335,35.3418,21200.0
2014-03-31 15:30:00,51.84,51.87,51.83,51.87,58100.0,35.3486,35.3691,35.3418,35.3691,58100.0
2014-03-31 15:35:00,51.86,51.87,51.85,51.86,61100.0,35.3623,35.3691,35.3554,35.3623,61100.0
2014-03-31 15:40:00,51.86,51.87,51.84,51.85,51800.0,35.3623,35.3691,35.3486,35.3554,51800.0
2014-03-31 15:45:00,51.86,51.87,51.82,51.84,75200.0,35.3623,35.3691,35.335,35.3486,75200.0
2014-03-31 15:50:00,51.84,51.85,51.81,51.85,112700.0,35.3486,35.3554,35.3282,35.3554,112700.0
2014-03-31 15:55:00,51.85,51.86,51.78,51.82,328400.0,35.3554,35.3623,35.3077,35.335,328400.0
2014-04-01 09:30:00,51.65,51.66,51.38,51.58,203600.0,35.2191,35.2259,35.035,35.1713,203600.0
2014-04-01 09:35:00,51.6,51.77,51.6,51.71,52500.0,35.185,35.3009,35.185,35.26,52500.0
2014-04-01 09:40:00,51.71,51.78,51.69,51.71,23400.0,35.26,35.3077,35.2463,35.26,23400.0
2014-04-01 09:45:00,51.68,51.86,51.6,51.86,51400.0,35.2395,35.3623,35.185,35.3623,51400.0
2014-04-01 09:50:00,51.84,51.87,51.81,51.87,25500.0,35.3486,35.3691,35.3282,35.3691,25500.0
2014-04-01 09:55:00,51.87,51.89,51.78,51.78,22500.0,35.3691,35.3827,35.3077,35.3077,22500.0
2014-04-01 10:00:00,51.77,51.84,51.75,51.78,20100.0,35.3009,35.3486,35.2873,35.3077,20100.0
2014-04-01 10:05:00,51.78,51.81,51.77,51.78,15800.0,35.3077,35.3282,35.3009,35.3077,15800.0
2014-04-01 10:10:00,51.78,51.79,51.72,51.76,24000.0,35.3077,35.3145,35.2668,35.2941,24000.0
2014-04-01 10:15:00,51.76,51.78,51.74,51.74,20100.0,35.2941,35.3077,35.2804,35.2804,20100.0
2014-04-01 10:20:00,51.74,51.79,51.74,51.76,22400.0,35.2804,35.3145,35.2804,35.2941,22400.0
2014-04-01 10:25:00,51.77,51.78,51.73,51.74,15400.0,35.3009,35.3077,35.2736,35.2804,15400.0
2014-04-01 10:30:00,51.75,51.76,51.7,51.71,28100.0,35.2873,35.2941,35.2532,35.26,28100.0
2014-04-01 10:35:00,51.72,51.72,51.67,51.67,14200.0,35.2668,35.2668,35.2327,35.2327,14200.0
2014-04-01 10:40:00,51.66,51.75,51.66,51.72,21100.0,35.2259,35.2873,35.2259,35.2668,21100.0
2014-04-01 10:45:00,51.72,51.73,51.56,51.56,48700.0,35.2668,35.2736,35.1577,35.1577,48700.0
2014-04-01 10:50:00,51.56,51.62,51.55,51.55,65400.0,35.1577,35.1986,35.1509,35.1509,65400.0
2014-04-01 10:55:00,51.55,51.58,51.55,51.55,11600.0,35.1509,35.1713,35.1509,35.1509,11600.0
2014-04-01 11:00:00,51.55,51.59,51.55,51.57,37800.0,35.1509,35.1782,35.1509,35.1645,37800.0
2014-04-01 11:05:00,51.58,51.58,51.56,51.57,32700.0,35.1713,35.1713,35.1577,35.1645,32700.0
2014-04-01 11:10:00,51.57,51.58,51.55,51.55,11000.0,35.1645,35.1713,35.1509,35.1509,11000.0
2014-04-01 11:15:00,51.56,51.57,51.54,51.55,27800.0,35.1577,35.1645,35.1441,35.1509,27800.0
2014-04-01 11:20:00,51.54,51.59,51.54,51.58,19500.0,35.1441,35.1782,35.1441,35.1713,19500.0
2014-04-01 11:25:00,51.59,51.61,51.58,51.58,10800.0,35.1782,35.1918,35.1713,35.1713,10800.0
2014-04-01 11:30:00,51.59,51.63,51.58,51.63,13800.0,35.1782,35.2054,35.1713,35.2054,13800.0
2014-04-01 11:35:00,51.63,51.7,51.63,51.68,49300.0,35.2054,35.2532,35.2054,35.2395,49300.0
2014-04-01 11:40:00,51.67,51.68,51.62,51.62,31200.0,35.2327,35.2395,35.1986,35.1986,31200.0
2014-04-01 11:45:00,51.63,51.64,51.62,51.62,16200.0,35.2054,35.2122,35.1986,35.1986,16200.0
2014-04-01 11:50:00,51.62,51.64,51.61,51.63,15400.0,35.1986,35.2122,35.1918,35.2054,15400.0
2014-04-01 11:55:00,51.64,51.64,51.6,51.62,34800.0,35.2122,35.2122,35.185,35.1986,34800.0
2014-04-01 12:00:00,51.62,51.64,51.61,51.62,141900.0,35.1986,35.2122,35.1918,35.1986,141900.0
2014-04-01 12:05:00,51.61,51.62,51.6,51.61,6800.0,35.1918,35.1986,35.185,35.1918,6800.0
2014-04-01 12:10:00,51.61,51.63,51.6,51.61,44900.0,35.1918,35.2054,35.185,35.1918,44900.0
2014-04-01 12:15:00,51.62,51.64,51.6,51.64,18200.0,35.1986,35.2122,35.185,35.2122,18200.0
2014-04-01 12:20:00,51.64,51.66,51.63,51.66,8100.0,35.2122,35.2259,35.2054,35.2259,8100.0
2014-04-01 12:25:00,51.67,51.69,51.66,51.68,10600.0,35.2327,35.2463,35.2259,35.2395,10600.0
2014-04-01 12:30:00,51.67,51.69,51.66,51.68,12000.0,35.2327,35.2463,35.2259,35.2395,12000.0
2014-04-01 12:35:00,51.68,51.7,51.67,51.69,12100.0,35.2395,35.2532,35.2327,35.2463,12100.0
2014-04-01 12:40:00,51.68,51.7,51.67,51.7,28100.0,35.2395,35.2532,35.2327,35.2532,28100.0
2014-04-01 12:45:00,51.69,51.71,51.69,51.7,8100.0,35.2463,35.26,35.2463,35.2532,8100.0
2014-04-01 12:50:00,51.7,51.72,51.7,51.71,9000.0,35.2532,35.2668,35.2532,35.26,9000.0
2014-04-01 12:55:00,51.71,51.72,51.69,51.7,20000.0,35.26,35.2668,35.2463,35.2532,20000.0
2014-04-01 13:00:00,51.69,51.72,51.69,51.71,16100.0,35.2463,35.2668,35.2463,35.26,16100.0
2014-04-01 13:05:00,51.7,51.71,51.69,51.7,19000.0,35.2532,35.26,35.2463,35.2532,19000.0
2014-04-01 13:10:00,51.7,51.71,51.68,51.69,94300.0,35.2532,35.26,35.2395,35.2463,94300.0
2014-04-01 13:15:00,51.7,51.72,51.69,51.72,159100.0,35.2532,35.2668,35.2463,35.2668,159100.0
2014-04-01 13:20:00,51.72,51.76,51.71,51.76,32900.0,35.2668,35.2941,35.26,35.2941,32900.0
2014-04-01 13:25:00,51.75,51.79,51.74,51.79,33900.0,35.2873,35.3145,35.2804,35.3145,33900.0
2014-04-01 13:30:00,51.79,51.8,51.78,51.78,14800.0,35.3145,35.3213,35.3077,35.3077,14800.0
2014-04-01 13:35:00,51.77,51.79,51.76,51.79,8200.0,35.3009,35.3145,35.2941,35.3145,8200.0
2014-04-01 13:40:00,51.79,51.79,51.76,51.79,15000.0,35.3145,35.3145,35.2941,35.3145,15000.0
2014-04-01 13:45:00,51.79,51.81,51.79,51.8,23000.0,35.3145,35.3282,35.3145,35.3213,23000.0
2014-04-01 13:50:00,51.8,51.8,51.78,51.8,12900.0,35.3213,35.3213,35.3077,35.3213,12900.0
2014-04-01 13:55:00,51.8,51.81,51.79,51.79,15100.0,35.3213,35.3282,35.3145,35.3145,15100.0
2014-04-01 14:00:00,51.8,51.8,51.79,51.8,2900.0,35.3213,35.3213,35.3145,35.3213,2900.0
2014-04-01 14:05:00,51.79,51.8,51.79,51.79,12500.0,35.3145,35.3213,35.3145,35.3145,12500.0
2014-04-01 14:10:00,51.79,51.8,51.78,51.79,7500.0,35.3145,35.3213,35.3077,35.3145,7500.0
2014-04-01 14:15:00,51.78,51.8,51.78,51.79,8500.0,35.3077,35.3213,35.3077,35.3145,8500.0
2014-04-01 14:20:00,51.78,51.8,51.78,51.79,6200.0,35.3077,35.3213,35.3077,35.3145,6200.0
2014-04-01 14:25:00,51.79,51.8,51.79,51.8,11400.0,35.3145,35.3213,35.3145,35.3213,11400.0
2014-04-01 14:30:00,51.8,51.8,51.77,51.77,14100.0,35.3213,35.3213,35.3009,35.3009,14100.0
2014-04-01 14:35:00,51.78,51.8,51.77,51.8,50200.0,35.3077,35.3213,35.3009,35.3213,50200.0
2014-04-01 14:40:00,51.79,51.84,51.79,51.84,49400.0,35.3145,35.3486,35.3145,35.3486,49400.0
2014-04-01 14:45:00,51.83,51.84,51.83,51.83,29000.0,35.3418,35.3486,35.3418,35.3418,29000.0
2014-04-01 14:50:00,51.83,51.84,51.83,51.84,11800.0,35.3418,35.3486,35.3418,35.3486,11800.0
2014-04-01 14:55:00,51.84,51.84,51.82,51.83,62000.0,35.3486,35.3486,35.335,35.3418,62000.0
2014-04-01 15:00:00,51.83,51.84,51.8,51.8,16500.0,35.3418,35.3486,35.3213,35.3213,16500.0
2014-04-01 15:05:00,51.8,51.8,51.77,51.77,8200.0,35.3213,35.3213,35.3009,35.3009,8200.0
2014-04-01 15:10:00,51.76,51.77,51.74,51.74,18900.0,35.2941,35.3009,35.2804,35.2804,18900.0
2014-04-01 15:15:00,51.75,51.75,51.73,51.73,11100.0,35.2873,35.2873,35.2736,35.2736,11100.0
2014-04-01 15:20:00,51.73,51.74,51.73,51.74,6400.0,35.2736,35.2804,35.2736,35.2804,6400.0
2014-04-01 15:25:00,51.74,51.76,51.74,51.76,19400.0,35.2804,35.2941,35.2804,35.2941,19400.0
2014-04-01 15:30:00,51.75,51.76,51.71,51.72,43700.0,35.2873,35.2941,35.26,35.2668,43700.0
2014-04-01 15:35:00,51.72,51.74,51.71,51.74,27300.0,35.2668,35.2804,35.26,35.2804,27300.0
2014-04-01 15:40:00,51.74,51.74,51.71,51.71,36600.0,35.2804,35.2804,35.26,35.26,36600.0
2014-04-01 15:45:00,51.72,51.77,51.72,51.77,47400.0,35.2668,35.3009,35.2668,35.3009,47400.0
2014-04-01 15:50:00,51.77,51.79,51.76,51.77,46400.0,35.3009,35.3145,35.2941,35.3009,46400.0
2014-04-01 15:55:00,51.77,51.78,51.76,51.77,141600.0,35.3009,35.3077,35.2941,35.3009,141600.0
2014-04-02 09:30:00,51.85,51.86,51.5,51.55,51100.0,35.3554,35.3623,35.1168,35.1509,51100.0
2014-04-02 09:35:00,51.54,51.56,51.43,51.48,18200.0,35.1441,35.1577,35.0691,35.1031,18200.0
2014-04-02 09:40:00,51.47,51.64,51.45,51.64,16600.0,35.0963,35.2122,35.0827,35.2122,16600.0
2014-04-02 09:45:00,51.64,51.65,51.55,51.65,13500.0,35.2122,35.2191,35.1509,35.2191,13500.0
2014-04-02 09:50:00,51.63,51.67,51.6,51.6,23500.0,35.2054,35.2327,35.185,35.185,23500.0
2014-04-02 09:55:00,51.61,51.67,51.61,51.62,22500.0,35.1918,35.2327,35.1918,35.1986,22500.0
2014-04-02 10:00:00,51.63,51.67,51.63,51.64,30500.0,35.2054,35.2327,35.2054,35.2122,30500.0
2014-04-02 10:05:00,51.64,51.7,51.64,51.68,28900.0,35.2122,35.2532,35.2122,35.2395,28900.0
2014-04-02 10:10:00,51.68,51.71,51.66,51.71,19900.0,35.2395,35.26,35.2259,35.26,19900.0
2014-04-02 10:15:00,51.72,51.76,51.7,51.7,22200.0,35.2668,35.2941,35.2532,35.2532,22200.0
2014-04-02 10:20:00,51.7,51.74,51.7,51.72,10700.0,35.2532,35.2804,35.2532,35.2668,10700.0
2014-04-02 10:25:00,51.72,51.72,51.65,51.69,15900.0,35.2668,35.2668,35.2191,35.2463,15900.0
2014-04-02 10:30:00,51.69,51.74,51.69,51.73,21800.0,35.2463,35.2804,35.2463,35.2736,21800.0
2014-04-02 10:35:00,51.74,51.79,51.74,51.75,23400.0,35.2804,35.3145,35.2804,35.2873,23400.0
2014-04-02 10:40:00,51.75,51.76,51.72,51.75,20700.0,35.2873,35.2941,35.2668,35.2873,20700.0
2014-04-02 10:45:00,51.75,51.75,51.73,51.73,12000.0,35.2873,35.2873,35.2736,35.2736,12000.0
2014-04-02 10:50:00,51.73,51.74,51.73,51.73,6000.0,35.2736,35.2804,35.2736,35.2736,6000.0
2014-04-02 10:55:00,51.73,51.75,51.72,51.74,7600.0,35.2736,35.2873,35.2668,35.2804,7600.0
2014-04-02 11:00:00,51.74,51.75,51.72,51.72,17500.0,35.2804,35.2873,35.2668,35.2668,17500.0
2014-04-02 11:05:00,51.72,51.73,51.72,51.72,8000.0,35.2668,35.2736,35.2668,35.2668,8000.0
2014-04-02 11:10:00,51.72,51.72,51.69,51.7,12300.0,35.2668,35.2668,35.2463,35.2532,12300.0
2014-04-02 11:15:00,51.71,51.72,51.69,51.7,14100.0,35.26,35.2668,35.2463,35.2532,14100.0
2014-04-02 11:20:00,51.7,51.72,51.69,51.72,11900.0,35.2532,35.2668,35.2463,35.2668,11900.0
2014-04-02 11:25:00,51.72,51.73,51.7,51.7,14900.0,35.2668,35.2736,35.2532,35.2532,14900.0
2014-04-02 11:30:00,51.7,51.72,51.69,51.7,13800.0,35.2532,35.2668,35.2463,35.2532,13800.0
2014-04-02 11:35:00,51.69,51.71,51.69,51.69,18300.0,35.2463,35.26,35.2463,35.2463,18300.0
2014-04-02 11:40:00,51.69,51.71,51.68,51.7,9400.0,35.2463,35.26,35.2395,35.2532,9400.0
2014-04-02 11:45:00,51.7,51.7,51.68,51.7,7100.0,35.2532,35.2532,35.2395,35.2532,7100.0
2014-04-02 11:50:00,51.7,51.72,51.69,51.72,10000.0,35.2532,35.2668,35.2463,35.2668,10000.0
2014-04-02 11:55:00,51.72,51.73,51.71,51.73,8800.0,35.2668,35.2736,35.26,35.2736,8800.0
2014-04-02 12:00:00,51.72,51.73,51.71,51.72,111900.0,35.2668,35.2736,35.26,35.2668,111900.0
2014-04-02 12:05:00,51.71,51.72,51.7,51.71,14500.0,35.26,35.2668,35.2532,35.26,14500.0
2014-04-02 12:10:00,51.71,51.71,51.68,51.71,10300.0,35.26,35.26,35.2395,35.26,10300.0
2014-04-02 12:15:00,51.71,51.71,51.69,51.7,16300.0,35.26,35.26,35.2463,35.2532,16300.0
2014-04-02 12:20:00,51.7,51.73,51.7,51.72,14700.0,35.2532,35.2736,35.2532,35.2668,14700.0
2014-04-02 12:25:00,51.71,51.73,51.67,51.71,11500.0,35.26,35.2736,35.2327,35.26,11500.0
2014-04-02 12:30:00,51.71,51.72,51.7,51.71,18200.0,35.26,35.2668,35.2532,35.26,18200.0
2014-04-02 12:35:00,51.72,51.72,51.71,51.71,8700.0,35.2668,35.2668,35.26,35.26,8700.0
2014-04-02 12:40:00,51.71,51.72,51.7,51.71,24900.0,35.26,35.2668,35.2532,35.26,24900.0
2014-04-02 12:45:00,51.71,51.72,51.71,51.72,8500.0,35.26,35.2668,35.26,35.2668,8500.0
2014-04-02 12:50:00,51.71,51.72,51.7,51.71,13400.0,35.26,35.2668,35.2532,35.26,13400.0
2014-04-02 12:55:00,51.71,51.71,51.7,51.7,11200.0,35.26,35.26,35.2532,35.2532,11200.0
2014-04-02 13:00:00,51.71,51.71,51.7,51.71,21600.0,35.26,35.26,35.2532,35.26,21600.0
2014-04-02 13:05:00,51.7,51.71,51.7,51.71,18900.0,35.2532,35.26,35.2532,35.26,18900.0
2014-04-02 13:10:00,51.7,51.71,51.7,51.71,10700.0,35.2532,35.26,35.2532,35.26,10700.0
2014-04-02 13:15:00,51.7,51.71,51.7,51.7,6000.0,35.2532,35.26,35.2532,35.2532,6000.0
2014-04-02 13:20:00,51.7,51.72,51.69,51.7,44100.0,35.2532,35.2668,35.2463,35.2532,44100.0
2014-04-02 13:25:00,51.71,51.71,51.7,51.71,5700.0,35.26,35.26,35.2532,35.26,5700.0
2014-04-02 13:30:00,51.71,51.71,51.7,51.7,31900.0,35.26,35.26,35.2532,35.2532,31900.0
2014-04-02 13:35:00,51.71,51.71,51.69,51.7,30000.0,35.26,35.26,35.2463,35.2532,30000.0
2014-04-02 13:40:00,51.7,51.72,51.7,51.7,17900.0,35.2532,35.2668,35.2532,35.2532,17900.0
2014-04-02 13:45:00,51.7,51.72,51.69,51.72,16200.0,35.2532,35.2668,35.2463,35.2668,16200.0
2014-04-02 13:50:00,51.72,51.72,51.71,51.71,10500.0,35.2668,35.2668,35.26,35.26,10500.0
2014-04-02 13:55:00,51.72,51.72,51.68,51.69,12800.0,35.2668,35.2668,35.2395,35.2463,12800.0
2014-04-02 14:00:00,51.69,51.69,51.66,51.66,14500.0,35.2463,35.2463,35.2259,35.2259,14500.0
2014-04-02 14:05:00,51.67,51.68,51.66,51.67,9500.0,35.2327,35.2395,35.2259,35.2327,9500.0
2014-04-02 14:10:00,51.67,51.68,51.67,51.68,7000.0,35.2327,35.2395,35.2327,35.2395,7000.0
2014-04-02 14:15:00,51.68,51.7,51.67,51.69,16200.0,35.2395,35.2532,35.2327,35.2463,16200.0
2014-04-02 14:20:00,51.69,51.7,51.68,51.69,8500.0,35.2463,35.2532,35.2395,35.2463,8500.0
2014-04-02 14:25:00,51.68,51.69,51.65,51.66,13800.0,35.2395,35.2463,35.2191,35.2259,13800.0
2014-04-02 14:30:00,51.65,51.65,51.61,51.62,13300.0,35.2191,35.2191,35.1918,35.1986,13300.0
2014-04-02 14:35:00,51.63,51.64,51.6,51.6,8600.0,35.2054,35.2122,35.185,35.185,8600.0
2014-04-02 14:40:00,51.6,51.61,51.6,51.6,19000.0,35.185,35.1918,35.185,35.185,19000.0
2014-04-02 14:45:00,51.6,51.61,51.58,51.61,13100.0,35.185,35.1918,35.1713,35.1918,13100.0
2014-04-02 14:50:00,51.61,51.61,51.59,51.6,10100.0,35.1918,35.1918,35.1782,35.185,10100.0
2014-04-02 14:55:00,51.6,51.63,51.58,51.63,17000.0,35.185,35.2054,35.1713,35.2054,17000.0
2014-04-02 15:00:00,51.63,51.63,51.6,51.6,12600.0,35.2054,35.2054,35.185,35.185,12600.0
2014-04-02 15:05:00,51.59,51.63,51.59,51.63,10600.0,35.1782,35.2054,35.1782,35.2054,10600.0
2014-04-02 15:10:00,51.63,51.64,51.62,51.64,8700.0,35.2054,35.2122,35.1986,35.2122,8700.0
2014-04-02 15:15:00,51.64,51.64,51.62,51.64,15400.0,35.2122,35.2122,35.1986,35.2122,15400.0
2014-04-02 15:20:00,51.64,51.65,51.62,51.63,20200.0,35.2122,35.2191,35.1986,35.2054,20200.0
2014-04-02 15:25:00,51.64,51.69,51.63,51.68,20300.0,35.2122,35.2463,35.2054,35.2395,20300.0
2014-04-02 15:30:00,51.69,51.7,51.66,51.7,31800.0,35.2463,35.2532,35.2259,35.2532,31800.0
2014-04-02 15:35:00,51.7,51.72,51.7,51.72,45700.0,35.2532,35.2668,35.2532,35.2668,45700.0
2014-04-02 15:40:00,51.71,51.72,51.69,51.69,52100.0,35.26,35.2668,35.2463,35.2463,52100.0
2014-04-02 15:45:00,51.7,51.72,51.65,51.65,51100.0,35.2532,35.2668,35.2191,35.2191,51100.0
2014-04-02 15:50:00,51.64,51.67,51.64,51.67,65400.0,35.2122,35.2327,35.2122,35.2327,65400.0
2014-04-02 15:55:00,51.67,51.67,51.61,51.62,183900.0,35.2327,35.2327,35.1918,35.1986,183900.0
2014-04-03 09:30:00,51.92,51.92,51.73,51.84,88600.0,35.4032,35.4032,35.2736,35.3486,88600.0
2014-04-03 09:35:00,51.84,51.84,51.61,51.63,20200.0,35.3486,35.3486,35.1918,35.2054,20200.0
2014-04-03 09:40:00,51.63,51.66,51.61,51.61,16000.0,35.2054,35.2259,35.1918,35.1918,16000.0
2014-04-03 09:45:00,51.65,51.65,51.58,51.64,28100.0,35.2191,35.2191,35.1713,35.2122,28100.0
2014-04-03 09:50:00,51.64,51.66,51.59,51.6,16000.0,35.2122,35.2259,35.1782,35.185,16000.0
2014-04-03 09:55:00,51.6,51.67,51.6,51.65,11500.0,35.185,35.2327,35.185,35.2191,11500.0
2014-04-03 10:00:00,51.65,51.69,51.58,51.6,14900.0,35.2191,35.2463,35.1713,35.185,14900.0
2014-04-03 10:05:00,51.59,51.6,51.54,51.55,12100.0,35.1782,35.185,35.1441,35.1509,12100.0
2014-04-03 10:10:00,51.55,51.64,51.55,51.64,45000.0,35.1509,35.2122,35.1509,35.2122,45000.0
2014-04-03 10:15:00,51.63,51.79,51.63,51.78,36000.0,35.2054,35.3145,35.2054,35.3077,36000.0
2014-04-03 10:20:00,51.78,51.81,51.73,51.73,20100.0,35.3077,35.3282,35.2736,35.2736,20100.0
2014-04-03 10:25:00,51.73,51.73,51.7,51.71,15300.0,35.2736,35.2736,35.2532,35.26,15300.0
2014-04-03 10:30:00,51.71,51.77,51.69,51.73,50100.0,35.26,35.3009,35.2463,35.2736,50100.0
2014-04-03 10:35:00,51.73,51.76,51.7,51.74,60700.0,35.2736,35.2941,35.2532,35.2804,60700.0
2014-04-03 10:40:00,51.74,51.76,51.73,51.76,13900.0,35.2804,35.2941,35.2736,35.2941,13900.0
2014-04-03 10:45:00,51.76,51.79,51.75,51.76,10300.0,35.2941,35.3145,35.2873,35.2941,10300.0
2014-04-03 10:50:00,51.76,51.79,51.76,51.79,70600.0,35.2941,35.3145,35.2941,35.3145,70600.0
2014-04-03 10:55:00,51.79,51.79,51.73,51.76,52400.0,35.3145,35.3145,35.2736,35.2941,52400.0
2014-04-03 11:00:00,51.76,51.77,51.72,51.73,33300.0,35.2941,35.3009,35.2668,35.2736,33300.0
2014-04-03 11:05:00,51.73,51.76,51.72,51.73,47500.0,35.2736,35.2941,35.2668,35.2736,47500.0
2014-04-03 11:10:00,51.74,51.74,51.68,51.69,27300.0,35.2804,35.2804,35.2395,35.2463,27300.0
2014-04-03 11:15:00,51.7,51.73,51.7,51.73,18500.0,35.2532,35.2736,35.2532,35.2736,18500.0
2014-04-03 11:20:00,51.72,51.75,51.72,51.72,14900.0,35.2668,35.2873,35.2668,35.2668,14900.0
2014-04-03 11:25:00,51.73,51.73,51.72,51.72,17000.0,35.2736,35.2736,35.2668,35.2668,17000.0
2014-04-03 11:30:00,51.72,51.73,51.7,51.71,30600.0,35.2668,35.2736,35.2532,35.26,30600.0
2014-04-03 11:35:00,51.71,51.71,51.67,51.69,26400.0,35.26,35.26,35.2327,35.2463,26400.0
2014-04-03 11:40:00,51.69,51.69,51.61,51.61,13300.0,35.2463,35.2463,35.1918,35.1918,13300.0
2014-04-03 11:45:00,51.61,51.62,51.6,51.61,16100.0,35.1918,35.1986,35.185,35.1918,16100.0
2014-04-03 11:50:00,51.6,51.61,51.59,51.6,8600.0,35.185,35.1918,35.1782,35.185,8600.0
2014-04-03 11:55:00,51.61,51.62,51.6,51.61,13200.0,35.1918,35.1986,35.185,35.1918,13200.0
2014-04-03 12:00:00,51.6,51.62,51.6,51.61,10600.0,35.185,35.1986,35.185,35.1918,10600.0
2014-04-03 12:05:00,51.61,51.61,51.6,51.6,15300.0,35.1918,35.1918,35.185,35.185,15300.0
2014-04-03 12:10:00,51.61,51.61,51.6,51.61,8200.0,35.1918,35.1918,35.185,35.1918,8200.0
2014-04-03 12:15:00,51.6,51.61,51.57,51.58,17000.0,35.185,35.1918,35.1645,35.1713,17000.0
2014-04-03 12:20:00,51.59,51.59,51.57,51.58,7600.0,35.1782,35.1782,35.1645,35.1713,7600.0
2014-04-03 12:25:00,51.59,51.6,51.58,51.59,6500.0,35.1782,35.185,35.1713,35.1782,6500.0
2014-04-03 12:30:00,51.59,51.6,51.58,51.59,14200.0,35.1782,35.185,35.1713,35.1782,14200.0
2014-04-03 12:35:00,51.59,51.6,51.58,51.59,17100.0,35.1782,35.185,35.1713,35.1782,17100.0
2014-04-03 12:40:00,51.59,51.59,51.57,51.57,11200.0,35.1782,35.1782,35.1645,35.1645,11200.0
2014-04-03 12:45:00,51.57,51.59,51.57,51.59,8900.0,35.1645,35.1782,35.1645,35.1782,8900.0
2014-04-03 12:50:00,51.58,51.6,51.58,51.58,6100.0,35.1713,35.185,35.1713,35.1713,6100.0
2014-04-03 12:55:00,51.58,51.59,51.57,51.57,18100.0,35.1713,35.1782,35.1645,35.1645,18100.0
2014-04-03 13:00:00,51.57,51.58,51.57,51.57,13000.0,35.1645,35.1713,35.1645,35.1645,13000.0
2014-04-03 13:05:00,51.57,51.58,51.57,51.57,9500.0,35.1645,35.1713,35.1645,35.1645,9500.0
2014-04-03 13:10:00,51.58,51.58,51.56,51.58,42600.0,35.1713,35.1713,35.1577,35.1713,42600.0
2014-04-03 13:15:00,51.58,51.6,51.58,51.6,21800.0,35.1713,35.185,35.1713,35.185,21800.0
2014-04-03 13:20:00,51.6,51.63,51.6,51.61,9700.0,35.185,35.2054,35.185,35.1918,9700.0
2014-04-03 13:25:00,51.61,51.62,51.6,51.6,20700.0,35.1918,35.1986,35.185,35.185,20700.0
2014-04-03 13:30:00,51.61,51.61,51.6,51.61,10300.0,35.1918,35.1918,35.185,35.1918,10300.0
2014-04-03 13:35:00,51.6,51.61,51.58,51.6,14000.0,35.185,35.1918,35.1713,35.185,14000.0
2014-04-03 13:40:00,51.61,51.64,51.6,51.63,24800.0,35.1918,35.2122,35.185,35.2054,24800.0
2014-04-03 13:45:00,51.62,51.63,51.62,51.63,6400.0,35.1986,35.2054,35.1986,35.2054,6400.0
2014-04-03 13:50:00,51.63,51.65,51.62,51.64,14300.0,35.2054,35.2191,35.1986,35.2122,14300.0
2014-04-03 13:55:00,51.64,51.66,51.63,51.66,10900.0,35.2122,35.2259,35.2054,35.2259,10900.0
2014-04-03 14:00:00,51.66,51.72,51.65,51.72,18400.0,35.2259,35.2668,35.2191,35.2668,18400.0
2014-04-03 14:05:00,51.72,51.73,51.72,51.73,22000.0,35.2668,35.2736,35.2668,35.2736,22000.0
2014-04-03 14:10:00,51.73,51.76,51.72,51.75,32300.0,35.2736,35.2941,35.2668,35.2873,32300.0
2014-04-03 14:15:00,51.74,51.75,51.74,51.75,12200.0,35.2804,35.2873,35.2804,35.2873,12200.0
2014-04-03 14:20:00,51.75,51.75,51.74,51.74,11800.0,35.2873,35.2873,35.2804,35.2804,11800.0
2014-04-03 14:25:00,51.74,51.75,51.7,51.7,59400.0,35.2804,35.2873,35.2532,35.2532,59400.0
2014-04-03 14:30:00,51.7,51.71,51.68,51.7,16900.0,35.2532,35.26,35.2395,35.2532,16900.0
2014-04-03 14:35:00,51.7,51.71,51.65,51.66,15900.0,35.2532,35.26,35.2191,35.2259,15900.0
2014-04-03 14:40:00,51.66,51.71,51.66,51.68,16800.0,35.2259,35.26,35.2259,35.2395,16800.0
2014-04-03 14:45:00,51.68,51.73,51.68,51.72,19400.0,35.2395,35.2736,35.2395,35.2668,19400.0
2014-04-03 14:50:00,51.73,51.74,51.72,51.73,29100.0,35.2736,35.2804,35.2668,35.2736,29100.0
2014-04-03 14:55:00,51.72,51.76,51.72,51.76,22500.0,35.2668,35.2941,35.2668,35.2941,22500.0
2014-04-03 15:00:00,51.76,51.79,51.76,51.77,15800.0,35.2941,35.3145,35.2941,35.3009,15800.0
2014-04-03 15:05:00,51.78,51.78,51.76,51.78,22100.0,35.3077,35.3077,35.2941,35.3077,22100.0
2014-04-03 15:10:00,51.78,51.83,51.78,51.79,19000.0,35.3077,35.3418,35.3077,35.3145,19000.0
2014-04-03 15:15:00,51.79,51.87,51.79,51.87,35600.0,35.3145,35.3691,35.3145,35.3691,35600.0
2014-04-03 15:20:00,51.87,51.9,51.86,51.9,44100.0,35.3691,35.3895,35.3623,35.3895,44100.0
2014-04-03 15:25:00,51.9,51.99,51.9,51.98,55400.0,35.3895,35.4509,35.3895,35.4441,55400.0
2014-04-03 15:30:00,51.99,52.04,51.98,52.02,229900.0,35.4509,35.485,35.4441,35.4714,229900.0
2014-04-03 15:35:00,52.0,52.01,51.97,52.01,77900.0,35.4577,35.4645,35.4373,35.4645,77900.0
2014-04-03 15:40:00,52.0,52.06,52.0,52.06,62800.0,35.4577,35.4986,35.4577,35.4986,62800.0
2014-04-03 15:45:00,52.05,52.11,52.04,52.11,141200.0,35.4918,35.5327,35.485,35.5327,141200.0
2014-04-03 15:50:00,52.1,52.19,52.1,52.14,328700.0,35.5259,35.5873,35.5259,35.5532,328700.0
2014-04-03 15:55:00,52.13,52.33,52.12,52.23,741700.0,35.5464,35.6827,35.5395,35.6146,741700.0
2014-04-04 09:30:00,51.92,52.02,51.79,51.79,197800.0,35.4032,35.4714,35.3145,35.3145,197800.0
2014-04-04 09:35:00,51.79,51.95,51.75,51.84,121900.0,35.3145,35.4236,35.2873,35.3486,121900.0
2014-04-04 09:40:00,51.83,51.9,51.82,51.82,69300.0,35.3418,35.3895,35.335,35.335,69300.0
2014-04-04 09:45:00,51.8,51.81,51.7,51.73,95500.0,35.3213,35.3282,35.2532,35.2736,95500.0
2014-04-04 09:50:00,51.73,51.74,51.64,51.66,64400.0,35.2736,35.2804,35.2122,35.2259,64400.0
2014-04-04 09:55:00,51.66,51.73,51.63,51.68,42600.0,35.2259,35.2736,35.2054,35.2395,42600.0
2014-04-04 10:00:00,51.69,51.71,51.62,51.65,60800.0,35.2463,35.26,35.1986,35.2191,60800.0
2014-04-04 10:05:00,51.65,51.65,51.56,51.57,95400.0,35.2191,35.2191,35.1577,35.1645,95400.0
2014-04-04 10:10:00,51.57,51.62,51.51,51.52,60500.0,35.1645,35.1986,35.1236,35.1304,60500.0
2014-04-04 10:15:00,51.52,51.53,51.48,51.51,61900.0,35.1304,35.1372,35.1031,35.1236,61900.0
2014-04-04 10:20:00,51.51,51.58,51.47,51.58,72000.0,35.1236,35.1713,35.0963,35.1713,72000.0
2014-04-04 10:25:00,51.58,51.64,51.57,51.63,45300.0,35.1713,35.2122,35.1645,35.2054,45300.0
2014-04-04 10:30:00,51.62,51.72,51.62,51.71,52800.0,35.1986,35.2668,35.1986,35.26,52800.0
2014-04-04 10:35:00,51.7,51.71,51.65,51.68,64800.0,35.2532,35.26,35.2191,35.2395,64800.0
2014-04-04 10:40:00,51.68,51.71,51.63,51.63,56300.0,35.2395,35.26,35.2054,35.2054,56300.0
2014-04-04 10:45:00,51.63,51.66,51.62,51.63,32200.0,35.2054,35.2259,35.1986,35.2054,32200.0
2014-04-04 10:50:00,51.62,51.63,51.59,51.61,77100.0,35.1986,35.2054,35.1782,35.1918,77100.0
2014-04-04 10:55:00,51.62,51.64,51.61,51.62,35300.0,35.1986,35.2122,35.1918,35.1986,35300.0
2014-04-04 11:00:00,51.62,51.63,51.58,51.59,40400.0,35.1986,35.2054,35.1713,35.1782,40400.0
2014-04-04 11:05:00,51.58,51.58,51.5,51.51,53000.0,35.1713,35.1713,35.1168,35.1236,53000.0
2014-04-04 11:10:00,51.5,51.52,51.48,51.5,41600.0,35.1168,35.1304,35.1031,35.1168,41600.0
2014-04-04 11:15:00,51.49,51.53,51.48,51.53,29300.0,35.11,35.1372,35.1031,35.1372,29300.0
2014-04-04 11:20:00,51.54,51.55,51.52,51.54,65200.0,35.1441,35.1509,35.1304,35.1441,65200.0
2014-04-04 11:25:00,51.54,51.64,51.53,51.64,81300.0,35.1441,35.2122,35.1372,35.2122,81300.0
2014-04-04 11:30:00,51.64,51.66,51.63,51.63,53900.0,35.2122,35.2259,35.2054,35.2054,53900.0
2014-04-04 11:35:00,51.63,51.65,51.6,51.61,80500.0,35.2054,35.2191,35.185,35.1918,80500.0
2014-04-04 11:40:00,51.61,51.62,51.58,51.58,17600.0,35.1918,35.1986,35.1713,35.1713,17600.0
2014-04-04 11:45:00,51.57,51.57,51.51,51.53,145000.0,35.1645,35.1645,35.1236,35.1372,145000.0
2014-04-04 11:50:00,51.54,51.57,51.53,51.55,53100.0,35.1441,35.1645,35.1372,35.1509,53100.0
2014-04-04 11:55:00,51.55,51.58,51.54,51.56,24700.0,35.1509,35.1713,35.1441,35.1577,24700.0
2014-04-04 12:00:00,51.57,51.57,51.51,51.51,53700.0,35.1645,35.1645,35.1236,35.1236,53700.0
2014-04-04 12:05:00,51.51,51.52,51.47,51.47,33600.0,35.1236,35.1304,35.0963,35.0963,33600.0
2014-04-04 12:10:00,51.48,51.5,51.47,51.5,29900.0,35.1031,35.1168,35.0963,35.1168,29900.0
2014-04-04 12:15:00,51.49,51.52,51.49,51.51,42200.0,35.11,35.1304,35.11,35.1236,42200.0
2014-04-04 12:20:00,51.5,51.54,51.47,51.51,18400.0,35.1168,35.1441,35.0963,35.1236,18400.0
2014-04-04 12:25:00,51.51,51.53,51.5,51.5,20200.0,35.1236,35.1372,35.1168,35.1168,20200.0
2014-04-04 12:30:00,51.51,51.53,51.51,51.51,18200.0,35.1236,35.1372,35.1236,35.1236,18200.0
2014-04-04 12:35:00,51.52,51.52,51.49,51.51,34500.0,35.1304,35.1304,35.11,35.1236,34500.0
2014-04-04 12:40:00,51.51,51.51,51.49,51.5,22000.0,35.1236,35.1236,35.11,35.1168,22000.0
2014-04-04 12:45:00,51.5,51.52,51.48,51.5,59400.0,35.1168,35.1304,35.1031,35.1168,59400.0
2014-04-04 12:50:00,51.5,51.51,51.47,51.47,75400.0,35.1168,35.1236,35.0963,35.0963,75400.0
2014-04-04 12:55:00,51.47,51.5,51.45,51.5,60000.0,35.0963,35.1168,35.0827,35.1168,60000.0
2014-04-04 13:00:00,51.51,51.56,51.51,51.54,35000.0,35.1236,35.1577,35.1236,35.1441,35000.0
2014-04-04 13:05:00,51.55,51.6,51.54,51.6,17900.0,35.1509,35.185,35.1441,35.185,17900.0
2014-04-04 13:10:00,51.6,51.63,51.6,51.63,7700.0,35.185,35.2054,35.185,35.2054,7700.0
2014-04-04 13:15:00,51.63,51.65,51.6,51.6,25400.0,35.2054,35.2191,35.185,35.185,25400.0
2014-04-04 13:20:00,51.6,51.61,51.53,51.53,23300.0,35.185,35.1918,35.1372,35.1372,23300.0
2014-04-04 13:25:00,51.53,51.54,51.5,51.51,18500.0,35.1372,35.1441,35.1168,35.1236,18500.0
2014-04-04 13:30:00,51.51,51.51,51.45,51.47,28700.0,35.1236,35.1236,35.0827,35.0963,28700.0
2014-04-04 13:35:00,51.48,51.49,51.46,51.48,19700.0,35.1031,35.11,35.0895,35.1031,19700.0
2014-04-04 13:40:00,51.47,51.5,51.46,51.47,30400.0,35.0963,35.1168,35.0895,35.0963,30400.0
2014-04-04 13:45:00,51.47,51.49,51.46,51.47,18800.0,35.0963,35.11,35.0895,35.0963,18800.0
2014-04-04 13:50:00,51.47,51.47,51.43,51.44,29700.0,35.0963,35.0963,35.0691,35.0759,29700.0
2014-04-04 13:55:00,51.44,51.44,51.4,51.41,46000.0,35.0759,35.0759,35.0486,35.0554,46000.0
2014-04-04 14:00:00,51.41,51.45,51.4,51.4,28600.0,35.0554,35.0827,35.0486,35.0486,28600.0
2014-04-04 14:05:00,51.41,51.44,51.39,51.4,34800.0,35.0554,35.0759,35.0418,35.0486,34800.0
2014-04-04 14:10:00,51.4,51.4,51.36,51.36,21100.0,35.0486,35.0486,35.0213,35.0213,21100.0
2014-04-04 14:15:00,51.36,51.41,51.34,51.38,35800.0,35.0213,35.0554,35.0077,35.035,35800.0
2014-04-04 14:20:00,51.37,51.37,51.3,51.31,25200.0,35.0281,35.0281,34.9804,34.9872,25200.0
2014-04-04 14:25:00,51.31,51.31,51.27,51.27,29700.0,34.9872,34.9872,34.9599,34.9599,29700.0
2014-04-04 14:30:00,51.27,51.29,51.26,51.29,24600.0,34.9599,34.9736,34.9531,34.9736,24600.0
2014-04-04 14:35:00,51.29,51.33,51.25,51.26,40100.0,34.9736,35.0009,34.9463,34.9531,40100.0
2014-04-04 14:40:00,51.26,51.28,51.24,51.25,24300.0,34.9531,34.9668,34.9395,34.9463,24300.0
2014-04-04 14:45:00,51.24,51.25,51.21,51.25,42100.0,34.9395,34.9463,34.919,34.9463,42100.0
2014-04-04 14:50:00,51.25,51.27,51.24,51.27,24500.0,34.9463,34.9599,34.9395,34.9599,24500.0
2014-04-04 14:55:00,51.26,51.29,51.26,51.29,33100.0,34.9531,34.9736,34.9531,34.9736,33100.0
2014-04-04 15:00:00,51.28,51.29,51.26,51.26,27700.0,34.9668,34.9736,34.9531,34.9531,27700.0
2014-04-04 15:05:00,51.25,51.26,51.23,51.24,27600.0,34.9463,34.9531,34.9327,34.9395,27600.0
2014-04-04 15:10:00,51.24,51.3,51.23,51.3,24600.0,34.9395,34.9804,34.9327,34.9804,24600.0
2014-04-04 15:15:00,51.3,51.39,51.29,51.38,61200.0,34.9804,35.0418,34.9736,35.035,61200.0
2014-04-04 15:20:00,51.37,51.43,51.37,51.41,47300.0,35.0281,35.0691,35.0281,35.0554,47300.0
2014-04-04 15:25:00,51.41,51.48,51.39,51.42,64200.0,35.0554,35.1031,35.0418,35.0622,64200.0
2014-04-04 15:30:00,51.42,51.43,51.3,51.31,51900.0,35.0622,35.0691,34.9804,34.9872,51900.0
2014-04-04 15:35:00,51.32,51.34,51.3,51.3,52700.0,34.994,35.0077,34.9804,34.9804,52700.0
2014-04-04 15:40:00,51.3,51.33,51.28,51.28,69200.0,34.9804,35.0009,34.9668,34.9668,69200.0
2014-04-04 15:45:00,51.29,51.34,51.25,51.32,95600.0,34.9736,35.0077,34.9463,34.994,95600.0
2014-04-04 15:50:00,51.32,51.32,51.25,51.29,93400.0,34.994,34.994,34.9463,34.9736,93400.0
2014-04-04 15:55:00,51.28,51.29,51.24,51.26,183600.0,34.9668,34.9736,34.9395,34.9531,183600.0
2014-04-07 09:30:00,51.45,51.79,51.34,51.67,86800.0,35.0827,35.3145,35.0077,35.2327,86800.0
2014-04-07 09:35:00,51.67,51.72,51.6,51.6,29200.0,35.2327,35.2668,35.185,35.185,29200.0
2014-04-07 09:40:00,51.62,51.65,51.55,51.58,35600.0,35.1986,35.2191,35.1509,35.1713,35600.0
2014-04-07 09:45:00,51.58,51.64,51.54,51.59,24700.0,35.1713,35.2122,35.1441,35.1782,24700.0
2014-04-07 09:50:00,51.6,51.62,51.54,51.56,24400.0,35.185,35.1986,35.1441,35.1577,24400.0
2014-04-07 09:55:00,51.56,51.65,51.55,51.64,59800.0,35.1577,35.2191,35.1509,35.2122,59800.0
2014-04-07 10:00:00,51.65,51.65,51.58,51.59,27300.0,35.2191,35.2191,35.1713,35.1782,27300.0
2014-04-07 10:05:00,51.6,51.69,51.59,51.68,28100.0,35.185,35.2463,35.1782,35.2395,28100.0
2014-04-07 10:10:00,51.68,51.76,51.66,51.71,40600.0,35.2395,35.2941,35.2259,35.26,40600.0
2014-04-07 10:15:00,51.69,51.75,51.64,51.72,41900.0,35.2463,35.2873,35.2122,35.2668,41900.0
2014-04-07 10:20:00,51.72,51.76,51.72,51.75,29900.0,35.2668,35.2941,35.2668,35.2873,29900.0
2014-04-07 10:25:00,51.75,51.79,51.73,51.76,33800.0,35.2873,35.3145,35.2736,35.2941,33800.0
2014-04-07 10:30:00,51.76,51.77,51.66,51.77,87800.0,35.2941,35.3009,35.2259,35.3009,87800.0
2014-04-07 10:35:00,51.76,51.84,51.76,51.82,30800.0,35.2941,35.3486,35.2941,35.335,30800.0
2014-04-07 10:40:00,51.82,51.83,51.79,51.82,16900.0,35.335,35.3418,35.3145,35.335,16900.0
2014-04-07 10:45:00,51.82,51.92,51.8,51.88,71600.0,35.335,35.4032,35.3213,35.3759,71600.0
2014-04-07 10:50:00,51.87,51.95,51.83,51.95,29900.0,35.3691,35.4236,35.3418,35.4236,29900.0
2014-04-07 10:55:00,51.94,51.98,51.93,51.97,63600.0,35.4168,35.4441,35.41,35.4373,63600.0
2014-04-07 11:00:00,51.96,51.99,51.95,51.99,58200.0,35.4304,35.4509,35.4236,35.4509,58200.0
2014-04-07 11:05:00,52.0,52.07,51.99,52.05,77100.0,35.4577,35.5055,35.4509,35.4918,77100.0
2014-04-07 11:10:00,52.05,52.15,52.04,52.15,73700.0,35.4918,35.56,35.485,35.56,73700.0
2014-04-07 11:15:00,52.14,52.3,52.14,52.3,143700.0,35.5532,35.6623,35.5532,35.6623,143700.0
2014-04-07 11:20:00,52.3,52.3,52.21,52.22,87800.0,35.6623,35.6623,35.6009,35.6077,87800.0
2014-04-07 11:25:00,52.22,52.27,52.21,52.24,57900.0,35.6077,35.6418,35.6009,35.6214,57900.0
2014-04-07 11:30:00,52.23,52.23,52.19,52.2,62800.0,35.6146,35.6146,35.5873,35.5941,62800.0
2014-04-07 11:35:00,52.2,52.2,52.08,52.13,32800.0,35.5941,35.5941,35.5123,35.5464,32800.0
2014-04-07 11:40:00,52.13,52.13,52.07,52.07,28900.0,35.5464,35.5464,35.5055,35.5055,28900.0
2014-04-07 11:45:00,52.07,52.1,52.06,52.09,22400.0,35.5055,35.5259,35.4986,35.5191,22400.0
2014-04-07 11:50:00,52.09,52.1,52.07,52.09,30800.0,35.5191,35.5259,35.5055,35.5191,30800.0
2014-04-07 11:55:00,52.09,52.17,52.08,52.15,34300.0,35.5191,35.5736,35.5123,35.56,34300.0
2014-04-07 12:00:00,52.15,52.27,52.14,52.26,81500.0,35.56,35.6418,35.5532,35.635,81500.0
2014-04-07 12:05:00,52.26,52.29,52.25,52.28,34600.0,35.635,35.6555,35.6282,35.6486,34600.0
2014-04-07 12:10:00,52.28,52.28,52.25,52.27,26800.0,35.6486,35.6486,35.6282,35.6418,26800.0
2014-04-07 12:15:00,52.26,52.27,52.19,52.2,48600.0,35.635,35.6418,35.5873,35.5941,48600.0
2014-04-07 12:20:00,52.2,52.23,52.19,52.22,23900.0,35.5941,35.6146,35.5873,35.6077,23900.0
2014-04-07 12:25:00,52.22,52.23,52.14,52.15,27800.0,35.6077,35.6146,35.5532,35.56,27800.0
2014-04-07 12:30:00,52.14,52.15,52.07,52.13,47400.0,35.5532,35.56,35.5055,35.5464,47400.0
2014-04-07 12:35:00,52.13,52.15,52.1,52.13,14100.0,35.5464,35.56,35.5259,35.5464,14100.0
2014-04-07 12:40:00,52.14,52.15,52.12,52.12,18200.0,35.5532,35.56,35.5395,35.5395,18200.0
2014-04-07 12:45:00,52.13,52.15,52.11,52.13,21500.0,35.5464,35.56,35.5327,35.5464,21500.0
2014-04-07 12:50:00,52.13,52.23,52.12,52.22,40100.0,35.5464,35.6146,35.5395,35.6077,40100.0
2014-04-07 12:55:00,52.22,52.23,52.2,52.21,23700.0,35.6077,35.6146,35.5941,35.6009,23700.0
2014-04-07 13:00:00,52.2,52.21,52.16,52.17,22100.0,35.5941,35.6009,35.5668,35.5736,22100.0
2014-04-07 13:05:00,52.18,52.18,52.15,52.16,28500.0,35.5805,35.5805,35.56,35.5668,28500.0
2014-04-07 13:10:00,52.16,52.24,52.16,52.24,47800.0,35.5668,35.6214,35.5668,35.6214,47800.0
2014-04-07 13:15:00,52.25,52.28,52.25,52.27,30300.0,35.6282,35.6486,35.6282,35.6418,30300.0
2014-04-07 13:20:00,52.27,52.3,52.26,52.26,43900.0,35.6418,35.6623,35.635,35.635,43900.0
2014-04-07 13:25:00,52.25,52.25,52.2,52.2,24100.0,35.6282,35.6282,35.5941,35.5941,24100.0
2014-04-07 13:30:00,52.2,52.2,52.16,52.17,21600.0,35.5941,35.5941,35.5668,35.5736,21600.0
2014-04-07 13:35:00,52.17,52.18,52.12,52.13,15900.0,35.5736,35.5805,35.5395,35.5464,15900.0
2014-04-07 13:40:00,52.12,52.2,52.12,52.19,24300.0,35.5395,35.5941,35.5395,35.5873,24300.0
2014-04-07 13:45:00,52.19,52.19,52.16,52.16,19200.0,35.5873,35.5873,35.5668,35.5668,19200.0
2014-04-07 13:50:00,52.16,52.18,52.16,52.18,24000.0,35.5668,35.5805,35.5668,35.5805,24000.0
2014-04-07 13:55:00,52.18,52.2,52.17,52.2,28600.0,35.5805,35.5941,35.5736,35.5941,28600.0
2014-04-07 14:00:00,52.2,52.29,52.19,52.26,71400.0,35.5941,35.6555,35.5873,35.635,71400.0
2014-04-07 14:05:00,52.25,52.25,52.18,52.18,33600.0,35.6282,35.6282,35.5805,35.5805,33600.0
2014-04-07 14:10:00,52.18,52.2,52.16,52.16,25000.0,35.5805,35.5941,35.5668,35.5668,25000.0
2014-04-07 14:15:00,52.16,52.16,52.14,52.16,30400.0,35.5668,35.5668,35.5532,35.5668,30400.0
2014-04-07 14:20:00,52.17,52.17,52.14,52.15,26600.0,35.5736,35.5736,35.5532,35.56,26600.0
2014-04-07 14:25:00,52.15,52.16,52.12,52.14,32600.0,35.56,35.5668,35.5395,35.5532,32600.0
2014-04-07 14:30:00,52.13,52.13,52.08,52.08,39700.0,35.5464,35.5464,35.5123,35.5123,39700.0
2014-04-07 14:35:00,52.08,52.09,52.06,52.08,38300.0,35.5123,35.5191,35.4986,35.5123,38300.0
2014-04-07 14:40:00,52.09,52.11,52.08,52.09,29900.0,35.5191,35.5327,35.5123,35.5191,29900.0
2014-04-07 14:45:00,52.09,52.1,52.02,52.09,78900.0,35.5191,35.5259,35.4714,35.5191,78900.0
2014-04-07 14:50:00,52.09,52.12,52.09,52.11,20400.0,35.5191,35.5395,35.5191,35.5327,20400.0
2014-04-07 14:55:00,52.11,52.11,52.08,52.09,49900.0,35.5327,35.5327,35.5123,35.5191,49900.0
2014-04-07 15:00:00,52.08,52.08,52.06,52.06,29100.0,35.5123,35.5123,35.4986,35.4986,29100.0
2014-04-07 15:05:00,52.06,52.17,52.06,52.16,55700.0,35.4986,35.5736,35.4986,35.5668,55700.0
2014-04-07 15:10:00,52.17,52.17,52.13,52.16,81500.0,35.5736,35.5736,35.5464,35.5668,81500.0
2014-04-07 15:15:00,52.16,52.17,52.12,52.14,40600.0,35.5668,35.5736,35.5395,35.5532,40600.0
2014-04-07 15:20:00,52.13,52.15,52.12,52.13,54200.0,35.5464,35.56,35.5395,35.5464,54200.0
2014-04-07 15:25:00,52.14,52.19,52.13,52.18,54300.0,35.5532,35.5873,35.5464,35.5805,54300.0
2014-04-07 15:30:00,52.18,52.18,52.17,52.18,30300.0,35.5805,35.5805,35.5736,35.5805,30300.0
2014-04-07 15:35:00,52.17,52.22,52.15,52.15,105700.0,35.5736,35.6077,35.56,35.56,105700.0
2014-04-07 15:40:00,52.14,52.15,52.02,52.02,84600.0,35.5532,35.56,35.4714,35.4714,84600.0
2014-04-07 15:45:00,52.02,52.05,51.93,51.94,204000.0,35.4714,35.4918,35.41,35.4168,204000.0
2014-04-07 15:50:00,51.93,51.94,51.86,51.87,232800.0,35.41,35.4168,35.3623,35.3691,232800.0
2014-04-07 15:55:00,51.86,51.91,51.84,51.86,432400.0,35.3623,35.3964,35.3486,35.3623,432400.0
2014-04-08 09:30:00,51.44,51.54,51.27,51.32,102100.0,35.3563,35.425,35.2395,35.2738,102100.0
2014-04-08 09:35:00,51.35,51.37,51.29,51.33,46300.0,35.2945,35.3082,35.2532,35.2807,46300.0
2014-04-08 09:40:00,51.34,51.39,51.32,51.33,54400.0,35.2876,35.3219,35.2738,35.2807,54400.0
2014-04-08 09:45:00,51.33,51.34,51.22,51.25,78300.0,35.2807,35.2876,35.2051,35.2257,78300.0
2014-04-08 09:50:00,51.25,51.31,51.25,51.28,48400.0,35.2257,35.267,35.2257,35.2463,48400.0
2014-04-08 09:55:00,51.28,51.43,51.28,51.42,45300.0,35.2463,35.3494,35.2463,35.3426,45300.0
2014-04-08 10:00:00,51.41,51.46,51.41,51.43,47500.0,35.3357,35.3701,35.3357,35.3494,47500.0
2014-04-08 10:05:00,51.42,51.43,51.31,51.31,30600.0,35.3426,35.3494,35.267,35.267,30600.0
2014-04-08 10:10:00,51.31,51.32,51.27,51.31,23800.0,35.267,35.2738,35.2395,35.267,23800.0
2014-04-08 10:15:00,51.3,51.32,51.27,51.28,25000.0,35.2601,35.2738,35.2395,35.2463,25000.0
2014-04-08 10:20:00,51.28,51.36,51.28,51.34,29700.0,35.2463,35.3013,35.2463,35.2876,29700.0
2014-04-08 10:25:00,51.34,51.43,51.34,51.41,47700.0,35.2876,35.3494,35.2876,35.3357,47700.0
2014-04-08 10:30:00,51.41,51.44,51.38,51.42,43100.0,35.3357,35.3563,35.3151,35.3426,43100.0
2014-04-08 10:35:00,51.42,51.42,51.36,51.41,18900.0,35.3426,35.3426,35.3013,35.3357,18900.0
2014-04-08 10:40:00,51.4,51.44,51.39,51.44,18300.0,35.3288,35.3563,35.3219,35.3563,18300.0
2014-04-08 10:45:00,51.44,51.44,51.38,51.38,39200.0,35.3563,35.3563,35.3151,35.3151,39200.0
2014-04-08 10:50:00,51.39,51.41,51.38,51.4,23600.0,35.3219,35.3357,35.3151,35.3288,23600.0
2014-04-08 10:55:00,51.41,51.42,51.39,51.4,40200.0,35.3357,35.3426,35.3219,35.3288,40200.0
2014-04-08 11:00:00,51.4,51.43,51.37,51.42,51900.0,35.3288,35.3494,35.3082,35.3426,51900.0
2014-04-08 11:05:00,51.42,51.44,51.4,51.42,32100.0,35.3426,35.3563,35.3288,35.3426,32100.0
2014-04-08 11:10:00,51.43,51.43,51.39,51.41,34300.0,35.3494,35.3494,35.3219,35.3357,34300.0
2014-04-08 11:15:00,51.42,51.48,51.42,51.47,62300.0,35.3426,35.3838,35.3426,35.3769,62300.0
2014-04-08 11:20:00,51.47,51.51,51.46,51.51,36100.0,35.3769,35.4044,35.3701,35.4044,36100.0
2014-04-08 11:25:00,51.51,51.51,51.47,51.48,37500.0,35.4044,35.4044,35.3769,35.3838,37500.0
2014-04-08 11:30:00,51.48,51.48,51.42,51.42,39400.0,35.3838,35.3838,35.3426,35.3426,39400.0
2014-04-08 11:35:00,51.42,51.45,51.42,51.43,50800.0,35.3426,35.3632,35.3426,35.3494,50800.0
2014-04-08 11:40:00,51.43,51.44,51.38,51.4,38700.0,35.3494,35.3563,35.3151,35.3288,38700.0
2014-04-08 11:45:00,51.39,51.4,51.34,51.36,35600.0,35.3219,35.3288,35.2876,35.3013,35600.0
2014-04-08 11:50:00,51.36,51.39,51.36,51.37,19700.0,35.3013,35.3219,35.3013,35.3082,19700.0
2014-04-08 11:55:00,51.37,51.38,51.35,51.36,75100.0,35.3082,35.3151,35.2945,35.3013,75100.0
2014-04-08 12:00:00,51.37,51.37,51.26,51.32,82600.0,35.3082,35.3082,35.2326,35.2738,82600.0
2014-04-08 12:05:00,51.32,51.34,51.29,51.3,56500.0,35.2738,35.2876,35.2532,35.2601,56500.0
2014-04-08 12:10:00,51.3,51.33,51.3,51.32,17700.0,35.2601,35.2807,35.2601,35.2738,17700.0
2014-04-08 12:15:00,51.32,51.32,51.26,51.27,25600.0,35.2738,35.2738,35.2326,35.2395,25600.0
2014-04-08 12:20:00,51.25,51.26,51.23,51.23,41600.0,35.2257,35.2326,35.212,35.212,41600.0
2014-04-08 12:25:00,51.22,51.23,51.22,51.23,31900.0,35.2051,35.212,35.2051,35.212,31900.0
2014-04-08 12:30:00,51.23,51.27,51.23,51.26,20100.0,35.212,35.2395,35.212,35.2326,20100.0
2014-04-08 12:35:00,51.26,51.26,51.23,51.23,46300.0,35.2326,35.2326,35.212,35.212,46300.0
2014-04-08 12:40:00,51.24,51.24,51.21,51.23,42600.0,35.2188,35.2188,35.1982,35.212,42600.0
2014-04-08 12:45:00,51.23,51.25,51.22,51.24,17000.0,35.212,35.2257,35.2051,35.2188,17000.0
2014-04-08 12:50:00,51.24,51.25,51.19,51.19,30900.0,35.2188,35.2257,35.1845,35.1845,30900.0
2014-04-08 12:55:00,51.19,51.21,51.18,51.19,18200.0,35.1845,35.1982,35.1776,35.1845,18200.0
2014-04-08 13:00:00,51.2,51.22,51.19,51.2,14900.0,35.1914,35.2051,35.1845,35.1914,14900.0
2014-04-08 13:05:00,51.2,51.21,51.19,51.19,7000.0,35.1914,35.1982,35.1845,35.1845,7000.0
2014-04-08 13:10:00,51.2,51.2,51.14,51.15,72600.0,35.1914,35.1914,35.1501,35.157,72600.0
2014-04-08 13:15:00,51.16,51.21,51.15,51.2,10400.0,35.1639,35.1982,35.157,35.1914,10400.0
2014-04-08 13:20:00,51.21,51.25,51.2,51.24,18400.0,35.1982,35.2257,35.1914,35.2188,18400.0
2014-04-08 13:25:00,51.24,51.26,51.24,51.25,20600.0,35.2188,35.2326,35.2188,35.2257,20600.0
2014-04-08 13:30:00,51.26,51.26,51.22,51.23,32700.0,35.2326,35.2326,35.2051,35.212,32700.0
2014-04-08 13:35:00,51.24,51.24,51.22,51.22,34600.0,35.2188,35.2188,35.2051,35.2051,34600.0
2014-04-08 13:40:00,51.22,51.23,51.17,51.21,65300.0,35.2051,35.212,35.1707,35.1982,65300.0
2014-04-08 13:45:00,51.2,51.22,51.18,51.19,43400.0,35.1914,35.2051,35.1776,35.1845,43400.0
2014-04-08 13:50:00,51.19,51.21,51.19,51.21,28400.0,35.1845,35.1982,35.1845,35.1982,28400.0
2014-04-08 13:55:00,51.2,51.22,51.2,51.2,57000.0,35.1914,35.2051,35.1914,35.1914,57000.0
2014-04-08 14:00:00,51.2,51.21,51.19,51.19,11100.0,35.1914,35.1982,35.1845,35.1845,11100.0
2014-04-08 14:05:00,51.19,51.21,51.16,51.2,43000.0,35.1845,35.1982,35.1639,35.1914,43000.0
2014-04-08 14:10:00,51.2,51.21,51.18,51.18,31200.0,35.1914,35.1982,35.1776,35.1776,31200.0
2014-04-08 14:15:00,51.19,51.2,51.14,51.16,93700.0,35.1845,35.1914,35.1501,35.1639,93700.0
2014-04-08 14:20:00,51.16,51.18,51.11,51.12,88800.0,35.1639,35.1776,35.1295,35.1364,88800.0
2014-04-08 14:25:00,51.12,51.16,51.11,51.14,38400.0,35.1364,35.1639,35.1295,35.1501,38400.0
2014-04-08 14:30:00,51.14,51.2,51.14,51.18,44000.0,35.1501,35.1914,35.1501,35.1776,44000.0
2014-04-08 14:35:00,51.17,51.2,51.16,51.17,130500.0,35.1707,35.1914,35.1639,35.1707,130500.0
2014-04-08 14:40:00,51.18,51.21,51.18,51.2,100500.0,35.1776,35.1982,35.1776,35.1914,100500.0
2014-04-08 14:45:00,51.2,51.29,51.2,51.28,55300.0,35.1914,35.2532,35.1914,35.2463,55300.0
2014-04-08 14:50:00,51.27,51.29,51.23,51.25,61900.0,35.2395,35.2532,35.212,35.2257,61900.0
2014-04-08 14:55:00,51.25,51.28,51.25,51.28,11100.0,35.2257,35.2463,35.2257,35.2463,11100.0
2014-04-08 15:00:00,51.28,51.3,51.27,51.3,71900.0,35.2463,35.2601,35.2395,35.2601,71900.0
2014-04-08 15:05:00,51.3,51.3,51.28,51.29,29200.0,35.2601,35.2601,35.2463,35.2532,29200.0
2014-04-08 15:10:00,51.28,51.3,51.25,51.27,68500.0,35.2463,35.2601,35.2257,35.2395,68500.0
2014-04-08 15:15:00,51.26,51.27,51.23,51.25,70700.0,35.2326,35.2395,35.212,35.2257,70700.0
2014-04-08 15:20:00,51.25,51.27,51.23,51.26,71700.0,35.2257,35.2395,35.212,35.2326,71700.0
2014-04-08 15:25:00,51.26,51.26,51.25,51.26,26000.0,35.2326,35.2326,35.2257,35.2326,26000.0
2014-04-08 15:30:00,51.25,51.27,51.25,51.26,63100.0,35.2257,35.2395,35.2257,35.2326,63100.0
2014-04-08 15:35:00,51.26,51.26,51.22,51.24,74300.0,35.2326,35.2326,35.2051,35.2188,74300.0
2014-04-08 15:40:00,51.24,51.26,51.24,51.25,63700.0,35.2188,35.2326,35.2188,35.2257,63700.0
2014-04-08 15:45:00,51.25,51.27,51.23,51.27,95300.0,35.2257,35.2395,35.212,35.2395,95300.0
2014-04-08 15:50:00,51.26,51.27,51.24,51.25,101300.0,35.2326,35.2395,35.2188,35.2257,101300.0
2014-04-08 15:55:00,51.25,51.31,51.25,51.27,195600.0,35.2257,35.267,35.2257,35.2395,195600.0
2014-04-09 09:30:00,51.22,51.34,51.09,51.31,72100.0,35.2051,35.2876,35.1157,35.267,72100.0
2014-04-09 09:35:00,51.3,51.41,51.26,51.38,31000.0,35.2601,35.3357,35.2326,35.3151,31000.0
2014-04-09 09:40:00,51.38,51.4,51.3,51.34,30900.0,35.3151,35.3288,35.2601,35.2876,30900.0
2014-04-09 09:45:00,51.36,51.37,51.27,51.37,23000.0,35.3013,35.3082,35.2395,35.3082,23000.0
2014-04-09 09:50:00,51.37,51.39,51.23,51.25,38400.0,35.3082,35.3219,35.212,35.2257,38400.0
2014-04-09 09:55:00,51.26,51.28,51.2,51.22,20800.0,35.2326,35.2463,35.1914,35.2051,20800.0
2014-04-09 10:00:00,51.22,51.27,51.2,51.22,48900.0,35.2051,35.2395,35.1914,35.2051,48900.0
2014-04-09 10:05:00,51.22,51.24,51.16,51.2,34200.0,35.2051,35.2188,35.1639,35.1914,34200.0
2014-04-09 10:10:00,51.2,51.22,51.14,51.18,27600.0,35.1914,35.2051,35.1501,35.1776,27600.0
2014-04-09 10:15:00,51.18,51.21,51.16,51.21,25200.0,35.1776,35.1982,35.1639,35.1982,25200.0
2014-04-09 10:20:00,51.21,51.26,51.15,51.25,28100.0,35.1982,35.2326,35.157,35.2257,28100.0
2014-04-09 10:25:00,51.25,51.28,51.2,51.24,40200.0,35.2257,35.2463,35.1914,35.2188,40200.0
2014-04-09 10:30:00,51.25,51.29,51.2,51.27,50000.0,35.2257,35.2532,35.1914,35.2395,50000.0
2014-04-09 10:35:00,51.27,51.27,51.2,51.22,29000.0,35.2395,35.2395,35.1914,35.2051,29000.0
2014-04-09 10:40:00,51.22,51.26,51.2,51.2,19300.0,35.2051,35.2326,35.1914,35.1914,19300.0
2014-04-09 10:45:00,51.21,51.21,51.13,51.13,24900.0,35.1982,35.1982,35.1432,35.1432,24900.0
2014-04-09 10:50:00,51.13,51.19,51.13,51.15,18500.0,35.1432,35.1845,35.1432,35.157,18500.0
2014-04-09 10:55:00,51.15,51.15,51.12,51.13,16200.0,35.157,35.157,35.1364,35.1432,16200.0
2014-04-09 11:00:00,51.13,51.15,51.11,51.12,27100.0,35.1432,35.157,35.1295,35.1364,27100.0
2014-04-09 11:05:00,51.12,51.17,51.11,51.16,22800.0,35.1364,35.1707,35.1295,35.1639,22800.0
2014-04-09 11:10:00,51.17,51.17,51.14,51.15,22800.0,35.1707,35.1707,35.1501,35.157,22800.0
2014-04-09 11:15:00,51.14,51.18,51.14,51.17,15400.0,35.1501,35.1776,35.1501,35.1707,15400.0
2014-04-09 11:20:00,51.16,51.19,51.13,51.19,25700.0,35.1639,35.1845,35.1432,35.1845,25700.0
2014-04-09 11:25:00,51.19,51.24,51.16,51.24,18700.0,35.1845,35.2188,35.1639,35.2188,18700.0
2014-04-09 11:30:00,51.23,51.26,51.22,51.26,32400.0,35.212,35.2326,35.2051,35.2326,32400.0
2014-04-09 11:35:00,51.26,51.26,51.18,51.19,24100.0,35.2326,35.2326,35.1776,35.1845,24100.0
2014-04-09 11:40:00,51.19,51.19,51.16,51.16,9900.0,35.1845,35.1845,35.1639,35.1639,9900.0
2014-04-09 11:45:00,51.17,51.17,51.11,51.13,33300.0,35.1707,35.1707,35.1295,35.1432,33300.0
2014-04-09 11:50:00,51.12,51.15,51.11,51.13,25000.0,35.1364,35.157,35.1295,35.1432,25000.0
2014-04-09 11:55:00,51.13,51.14,51.11,51.11,14000.0,35.1432,35.1501,35.1295,35.1295,14000.0
2014-04-09 12:00:00,51.1,51.18,51.1,51.12,37400.0,35.1226,35.1776,35.1226,35.1364,37400.0
2014-04-09 12:05:00,51.12,51.12,51.1,51.1,8800.0,35.1364,35.1364,35.1226,35.1226,8800.0
2014-04-09 12:10:00,51.11,51.11,51.08,51.08,8100.0,35.1295,35.1295,35.1089,35.1089,8100.0
2014-04-09 12:15:00,51.09,51.09,51.08,51.09,8900.0,35.1157,35.1157,35.1089,35.1157,8900.0
2014-04-09 12:20:00,51.08,51.09,51.05,51.07,28700.0,35.1089,35.1157,35.0883,35.102,28700.0
2014-04-09 12:25:00,51.07,51.09,51.06,51.07,18400.0,35.102,35.1157,35.0951,35.102,18400.0
2014-04-09 12:30:00,51.06,51.09,51.05,51.07,17800.0,35.0951,35.1157,35.0883,35.102,17800.0
2014-04-09 12:35:00,51.07,51.12,51.05,51.12,13900.0,35.102,35.1364,35.0883,35.1364,13900.0
2014-04-09 12:40:00,51.12,51.15,51.1,51.12,16400.0,35.1364,35.157,35.1226,35.1364,16400.0
2014-04-09 12:45:00,51.11,51.14,51.1,51.14,14300.0,35.1295,35.1501,35.1226,35.1501,14300.0
2014-04-09 12:50:00,51.14,51.14,51.12,51.13,18200.0,35.1501,35.1501,35.1364,35.1432,18200.0
2014-04-09 12:55:00,51.13,51.13,51.1,51.11,9400.0,35.1432,35.1432,35.1226,35.1295,9400.0
2014-04-09 13:00:00,51.11,51.15,51.11,51.15,16200.0,35.1295,35.157,35.1295,35.157,16200.0
2014-04-09 13:05:00,51.15,51.15,51.12,51.14,23700.0,35.157,35.157,35.1364,35.1501,23700.0
2014-04-09 13:10:00,51.14,51.16,51.14,51.16,11800.0,35.1501,35.1639,35.1501,35.1639,11800.0
2014-04-09 13:15:00,51.16,51.16,51.13,51.14,10600.0,35.1639,35.1639,35.1432,35.1501,10600.0
2014-04-09 13:20:00,51.13,51.14,51.11,51.11,10300.0,35.1432,35.1501,35.1295,35.1295,10300.0
2014-04-09 13:25:00,51.12,51.13,51.11,51.12,15600.0,35.1364,35.1432,35.1295,35.1364,15600.0
2014-04-09 13:30:00,51.11,51.12,51.09,51.1,10000.0,35.1295,35.1364,35.1157,35.1226,10000.0
2014-04-09 13:35:00,51.1,51.1,51.08,51.08,13300.0,35.1226,35.1226,35.1089,35.1089,13300.0
2014-04-09 13:40:00,51.09,51.09,51.07,51.08,20600.0,35.1157,35.1157,35.102,35.1089,20600.0
2014-04-09 13:45:00,51.08,51.08,51.07,51.08,15600.0,35.1089,35.1089,35.102,35.1089,15600.0
2014-04-09 13:50:00,51.08,51.12,51.08,51.12,16900.0,35.1089,35.1364,35.1089,35.1364,16900.0
2014-04-09 13:55:00,51.12,51.13,51.08,51.08,11600.0,35.1364,35.1432,35.1089,35.1089,11600.0
2014-04-09 14:00:00,51.09,51.2,51.09,51.18,35300.0,35.1157,35.1914,35.1157,35.1776,35300.0
2014-04-09 14:05:00,51.18,51.22,51.18,51.21,26300.0,35.1776,35.2051,35.1776,35.1982,26300.0
2014-04-09 14:10:00,51.21,51.27,51.2,51.27,66200.0,35.1982,35.2395,35.1914,35.2395,66200.0
2014-04-09 14:15:00,51.27,51.36,51.27,51.33,49100.0,35.2395,35.3013,35.2395,35.2807,49100.0
2014-04-09 14:20:00,51.34,51.39,51.34,51.38,21600.0,35.2876,35.3219,35.2876,35.3151,21600.0
2014-04-09 14:25:00,51.38,51.39,51.3,51.3,42500.0,35.3151,35.3219,35.2601,35.2601,42500.0
2014-04-09 14:30:00,51.3,51.31,51.22,51.24,39600.0,35.2601,35.267,35.2051,35.2188,39600.0
2014-04-09 14:35:00,51.24,51.25,51.21,51.21,29800.0,35.2188,35.2257,35.1982,35.1982,29800.0
2014-04-09 14:40:00,51.21,51.23,51.2,51.21,21400.0,35.1982,35.212,35.1914,35.1982,21400.0
2014-04-09 14:45:00,51.21,51.23,51.19,51.2,27500.0,35.1982,35.212,35.1845,35.1914,27500.0
2014-04-09 14:50:00,51.21,51.21,51.19,51.19,23600.0,35.1982,35.1982,35.1845,35.1845,23600.0
2014-04-09 14:55:00,51.19,51.21,51.18,51.21,25300.0,35.1845,35.1982,35.1776,35.1982,25300.0
2014-04-09 15:00:00,51.2,51.23,51.19,51.22,29500.0,35.1914,35.212,35.1845,35.2051,29500.0
2014-04-09 15:05:00,51.23,51.26,51.21,51.24,27000.0,35.212,35.2326,35.1982,35.2188,27000.0
2014-04-09 15:10:00,51.24,51.25,51.23,51.23,22600.0,35.2188,35.2257,35.212,35.212,22600.0
2014-04-09 15:15:00,51.23,51.24,51.21,51.21,27100.0,35.212,35.2188,35.1982,35.1982,27100.0
2014-04-09 15:20:00,51.21,51.26,51.21,51.24,45500.0,35.1982,35.2326,35.1982,35.2188,45500.0
2014-04-09 15:25:00,51.25,51.25,51.24,51.25,31200.0,35.2257,35.2257,35.2188,35.2257,31200.0
2014-04-09 15:30:00,51.24,51.27,51.22,51.25,48600.0,35.2188,35.2395,35.2051,35.2257,48600.0
2014-04-09 15:35:00,51.26,51.3,51.24,51.26,57100.0,35.2326,35.2601,35.2188,35.2326,57100.0
2014-04-09 15:40:00,51.26,51.3,51.26,51.3,58900.0,35.2326,35.2601,35.2326,35.2601,58900.0
2014-04-09 15:45:00,51.3,51.32,51.25,51.27,94300.0,35.2601,35.2738,35.2257,35.2395,94300.0
2014-04-09 15:50:00,51.27,51.28,51.23,51.23,75500.0,35.2395,35.2463,35.212,35.212,75500.0
2014-04-09 15:55:00,51.24,51.27,51.2,51.26,279800.0,35.2188,35.2395,35.1914,35.2326,279800.0
2014-04-10 09:30:00,51.36,51.59,51.25,51.58,75400.0,35.3013,35.4594,35.2257,35.4525,75400.0
2014-04-10 09:35:00,51.58,51.67,51.57,51.66,66400.0,35.4525,35.5144,35.4457,35.5075,66400.0
2014-04-10 09:40:00,51.64,51.82,51.64,51.76,62800.0,35.4938,35.6175,35.4938,35.5763,62800.0
2014-04-10 09:45:00,51.76,51.82,51.73,51.75,46600.0,35.5763,35.6175,35.5556,35.5694,46600.0
2014-04-10 09:50:00,51.74,51.74,51.68,51.73,20900.0,35.5625,35.5625,35.5213,35.5556,20900.0
2014-04-10 09:55:00,51.72,51.73,51.68,51.72,33500.0,35.5488,35.5556,35.5213,35.5488,33500.0
2014-04-10 10:00:00,51.71,51.78,51.68,51.74,77800.0,35.5419,35.59,35.5213,35.5625,77800.0
2014-04-10 10:05:00,51.74,51.82,51.7,51.82,32600.0,35.5625,35.6175,35.535,35.6175,32600.0
2014-04-10 10:10:00,51.83,51.88,51.79,51.86,39300.0,35.6244,35.6587,35.5969,35.645,39300.0
2014-04-10 10:15:00,51.86,51.88,51.8,51.83,22500.0,35.645,35.6587,35.6038,35.6244,22500.0
2014-04-10 10:20:00,51.84,51.89,51.8,51.89,22100.0,35.6312,35.6656,35.6038,35.6656,22100.0
2014-04-10 10:25:00,51.89,51.91,51.86,51.88,29500.0,35.6656,35.6794,35.645,35.6587,29500.0
2014-04-10 10:30:00,51.88,51.91,51.86,51.88,26200.0,35.6587,35.6794,35.645,35.6587,26200.0
2014-04-10 10:35:00,51.88,51.99,51.88,51.99,73900.0,35.6587,35.7343,35.6587,35.7343,73900.0
2014-04-10 10:40:00,51.98,52.04,51.98,52.02,148900.0,35.7275,35.7687,35.7275,35.755,148900.0
2014-04-10 10:45:00,52.01,52.03,51.93,51.98,75700.0,35.7481,35.7618,35.6931,35.7275,75700.0
2014-04-10 10:50:00,51.98,52.01,51.9,51.94,80800.0,35.7275,35.7481,35.6725,35.7,80800.0
2014-04-10 10:55:00,51.94,51.94,51.87,51.89,26700.0,35.7,35.7,35.6519,35.6656,26700.0
2014-04-10 11:00:00,51.88,51.92,51.88,51.89,33800.0,35.6587,35.6862,35.6587,35.6656,33800.0
2014-04-10 11:05:00,51.89,51.89,51.83,51.89,21200.0,35.6656,35.6656,35.6244,35.6656,21200.0
2014-04-10 11:10:00,51.88,51.9,51.84,51.9,28600.0,35.6587,35.6725,35.6312,35.6725,28600.0
2014-04-10 11:15:00,51.89,51.9,51.83,51.85,48500.0,35.6656,35.6725,35.6244,35.6381,48500.0
2014-04-10 11:20:00,51.85,51.87,51.83,51.86,29200.0,35.6381,35.6519,35.6244,35.645,29200.0
2014-04-10 11:25:00,51.86,51.86,51.81,51.82,41700.0,35.645,35.645,35.6106,35.6175,41700.0
2014-04-10 11:30:00,51.81,51.85,51.81,51.85,39900.0,35.6106,35.6381,35.6106,35.6381,39900.0
2014-04-10 11:35:00,51.85,51.88,51.82,51.87,35600.0,35.6381,35.6587,35.6175,35.6519,35600.0
2014-04-10 11:40:00,51.87,51.88,51.8,51.85,26100.0,35.6519,35.6587,35.6038,35.6381,26100.0
2014-04-10 11:45:00,51.85,51.86,51.81,51.85,23800.0,35.6381,35.645,35.6106,35.6381,23800.0
2014-04-10 11:50:00,51.84,51.86,51.81,51.81,20200.0,35.6312,35.645,35.6106,35.6106,20200.0
2014-04-10 11:55:00,51.81,51.81,51.76,51.79,34600.0,35.6106,35.6106,35.5763,35.5969,34600.0
2014-04-10 12:00:00,51.78,51.79,51.64,51.65,52600.0,35.59,35.5969,35.4938,35.5007,52600.0
2014-04-10 12:05:00,51.65,51.66,51.61,51.62,13800.0,35.5007,35.5075,35.4732,35.48,13800.0
2014-04-10 12:10:00,51.61,51.62,51.54,51.55,27900.0,35.4732,35.48,35.425,35.4319,27900.0
2014-04-10 12:15:00,51.55,51.62,51.53,51.6,24700.0,35.4319,35.48,35.4182,35.4663,24700.0
2014-04-10 12:20:00,51.59,51.62,51.55,51.59,31400.0,35.4594,35.48,35.4319,35.4594,31400.0
2014-04-10 12:25:00,51.59,51.59,51.54,51.55,23500.0,35.4594,35.4594,35.425,35.4319,23500.0
2014-04-10 12:30:00,51.54,51.57,51.53,51.57,28400.0,35.425,35.4457,35.4182,35.4457,28400.0
2014-04-10 12:35:00,51.57,51.57,51.52,51.53,22200.0,35.4457,35.4457,35.4113,35.4182,22200.0
2014-04-10 12:40:00,51.52,51.53,51.46,51.47,89200.0,35.4113,35.4182,35.3701,35.3769,89200.0
2014-04-10 12:45:00,51.46,51.48,51.46,51.47,20600.0,35.3701,35.3838,35.3701,35.3769,20600.0
2014-04-10 12:50:00,51.47,51.48,51.44,51.47,24900.0,35.3769,35.3838,35.3563,35.3769,24900.0
2014-04-10 12:55:00,51.47,51.48,51.4,51.41,168800.0,35.3769,35.3838,35.3288,35.3357,168800.0
2014-04-10 13:00:00,51.42,51.46,51.4,51.46,23000.0,35.3426,35.3701,35.3288,35.3701,23000.0
2014-04-10 13:05:00,51.46,51.5,51.44,51.44,87800.0,35.3701,35.3976,35.3563,35.3563,87800.0
2014-04-10 13:10:00,51.43,51.49,51.42,51.44,21600.0,35.3494,35.3907,35.3426,35.3563,21600.0
2014-04-10 13:15:00,51.43,51.43,51.35,51.36,27500.0,35.3494,35.3494,35.2945,35.3013,27500.0
2014-04-10 13:20:00,51.35,51.37,51.32,51.36,25700.0,35.2945,35.3082,35.2738,35.3013,25700.0
2014-04-10 13:25:00,51.36,51.39,51.32,51.38,18300.0,35.3013,35.3219,35.2738,35.3151,18300.0
2014-04-10 13:30:00,51.37,51.38,51.34,51.34,22000.0,35.3082,35.3151,35.2876,35.2876,22000.0
2014-04-10 13:35:00,51.34,51.35,51.3,51.3,59100.0,35.2876,35.2945,35.2601,35.2601,59100.0
2014-04-10 13:40:00,51.29,51.34,51.28,51.34,35600.0,35.2532,35.2876,35.2463,35.2876,35600.0
2014-04-10 13:45:00,51.34,51.34,51.3,51.34,22400.0,35.2876,35.2876,35.2601,35.2876,22400.0
2014-04-10 13:50:00,51.34,51.37,51.32,51.37,61300.0,35.2876,35.3082,35.2738,35.3082,61300.0
2014-04-10 13:55:00,51.37,51.37,51.32,51.33,21900.0,35.3082,35.3082,35.2738,35.2807,21900.0
2014-04-10 14:00:00,51.33,51.35,51.3,51.35,18600.0,35.2807,35.2945,35.2601,35.2945,18600.0
2014-04-10 14:05:00,51.35,51.36,51.33,51.35,30800.0,35.2945,35.3013,35.2807,35.2945,30800.0
2014-04-10 14:10:00,51.36,51.44,51.35,51.42,23800.0,35.3013,35.3563,35.2945,35.3426,23800.0
2014-04-10 14:15:00,51.41,51.42,51.35,51.39,19900.0,35.3357,35.3426,35.2945,35.3219,19900.0
2014-04-10 14:20:00,51.39,51.39,51.34,51.35,27600.0,35.3219,35.3219,35.2876,35.2945,27600.0
2014-04-10 14:25:00,51.35,51.35,51.3,51.31,25500.0,35.2945,35.2945,35.2601,35.267,25500.0
2014-04-10 14:30:00,51.3,51.3,51.26,51.28,23500.0,35.2601,35.2601,35.2326,35.2463,23500.0
2014-04-10 14:35:00,51.28,51.29,51.23,51.23,63200.0,35.2463,35.2532,35.212,35.212,63200.0
2014-04-10 14:40:00,51.23,51.24,51.22,51.22,25400.0,35.212,35.2188,35.2051,35.2051,25400.0
2014-04-10 14:45:00,51.22,51.23,51.12,51.13,48800.0,35.2051,35.212,35.1364,35.1432,48800.0
2014-04-10 14:50:00,51.13,51.18,51.12,51.18,33600.0,35.1432,35.1776,35.1364,35.1776,33600.0
2014-04-10 14:55:00,51.18,51.19,51.17,51.18,36300.0,35.1776,35.1845,35.1707,35.1776,36300.0
2014-04-10 15:00:00,51.17,51.17,51.04,51.07,77500.0,35.1707,35.1707,35.0814,35.102,77500.0
2014-04-10 15:05:00,51.06,51.07,51.0,51.0,31200.0,35.0951,35.102,35.0539,35.0539,31200.0
2014-04-10 15:10:00,51.01,51.03,50.98,51.02,49900.0,35.0608,35.0745,35.0401,35.0676,49900.0
2014-04-10 15:15:00,51.01,51.1,51.01,51.1,33500.0,35.0608,35.1226,35.0608,35.1226,33500.0
2014-04-10 15:20:00,51.09,51.09,51.0,51.03,45600.0,35.1157,35.1157,35.0539,35.0745,45600.0
2014-04-10 15:25:00,51.03,51.04,50.99,51.02,46200.0,35.0745,35.0814,35.047,35.0676,46200.0
2014-04-10 15:30:00,51.02,51.07,50.99,51.07,50000.0,35.0676,35.102,35.047,35.102,50000.0
2014-04-10 15:35:00,51.08,51.11,51.06,51.07,29800.0,35.1089,35.1295,35.0951,35.102,29800.0
2014-04-10 15:40:00,51.07,51.12,51.04,51.12,70500.0,35.102,35.1364,35.0814,35.1364,70500.0
2014-04-10 15:45:00,51.11,51.16,51.11,51.14,67300.0,35.1295,35.1639,35.1295,35.1501,67300.0
2014-04-10 15:50:00,51.13,51.14,51.08,51.09,70600.0,35.1432,35.1501,35.1089,35.1157,70600.0
2014-04-10 15:55:00,51.09,51.1,50.99,50.99,213200.0,35.1157,35.1226,35.047,35.047,213200.0
2014-04-11 09:30:00,51.02,51.26,50.97,51.23,92300.0,35.0676,35.2326,35.0333,35.212,92300.0
2014-04-11 09:35:00,51.24,51.54,51.2,51.47,85900.0,35.2188,35.425,35.1914,35.3769,85900.0
2014-04-11 09:40:00,51.48,51.53,51.4,51.42,95800.0,35.3838,35.4182,35.3288,35.3426,95800.0
2014-04-11 09:45:00,51.42,51.43,51.34,51.41,49500.0,35.3426,35.3494,35.2876,35.3357,49500.0
2014-04-11 09:50:00,51.41,51.41,51.38,51.41,63200.0,35.3357,35.3357,35.3151,35.3357,63200.0
2014-04-11 09:55:00,51.41,51.42,51.27,51.27,30500.0,35.3357,35.3426,35.2395,35.2395,30500.0
2014-04-11 10:00:00,51.26,51.41,51.26,51.39,55200.0,35.2326,35.3357,35.2326,35.3219,55200.0
2014-04-11 10:05:00,51.38,51.42,51.31,51.31,59700.0,35.3151,35.3426,35.267,35.267,59700.0
2014-04-11 10:10:00,51.32,51.34,51.27,51.3,46700.0,35.2738,35.2876,35.2395,35.2601,46700.0
2014-04-11 10:15:00,51.31,51.42,51.3,51.34,40300.0,35.267,35.3426,35.2601,35.2876,40300.0
2014-04-11 10:20:00,51.34,51.35,51.27,51.28,70800.0,35.2876,35.2945,35.2395,35.2463,70800.0
2014-04-11 10:25:00,51.29,51.29,51.16,51.16,32400.0,35.2532,35.2532,35.1639,35.1639,32400.0
2014-04-11 10:30:00,51.16,51.25,51.16,51.25,53500.0,35.1639,35.2257,35.1639,35.2257,53500.0
2014-04-11 10:35:00,51.25,51.27,51.18,51.23,48100.0,35.2257,35.2395,35.1776,35.212,48100.0
2014-04-11 10:40:00,51.22,51.26,51.19,51.24,42500.0,35.2051,35.2326,35.1845,35.2188,42500.0
2014-04-11 10:45:00,51.24,51.24,51.21,51.21,29300.0,35.2188,35.2188,35.1982,35.1982,29300.0
2014-04-11 10:50:00,51.2,51.27,51.18,51.26,38000.0,35.1914,35.2395,35.1776,35.2326,38000.0
2014-04-11 10:55:00,51.27,51.31,51.25,51.28,76600.0,35.2395,35.267,35.2257,35.2463,76600.0
2014-04-11 11:00:00,51.27,51.28,51.15,51.16,42100.0,35.2395,35.2463,35.157,35.1639,42100.0
2014-04-11 11:05:00,51.16,51.2,51.13,51.19,37800.0,35.1639,35.1914,35.1432,35.1845,37800.0
2014-04-11 11:10:00,51.19,51.24,51.18,51.22,36500.0,35.1845,35.2188,35.1776,35.2051,36500.0
2014-04-11 11:15:00,51.23,51.27,51.22,51.25,27700.0,35.212,35.2395,35.2051,35.2257,27700.0
2014-04-11 11:20:00,51.26,51.26,51.18,51.22,27300.0,35.2326,35.2326,35.1776,35.2051,27300.0
2014-04-11 11:25:00,51.22,51.25,51.18,51.2,47800.0,35.2051,35.2257,35.1776,35.1914,47800.0
2014-04-11 11:30:00,51.2,51.23,51.18,51.19,39000.0,35.1914,35.212,35.1776,35.1845,39000.0
2014-04-11 11:35:00,51.2,51.22,51.14,51.19,28600.0,35.1914,35.2051,35.1501,35.1845,28600.0
2014-04-11 11:40:00,51.19,51.22,51.17,51.19,16600.0,35.1845,35.2051,35.1707,35.1845,16600.0
2014-04-11 11:45:00,51.19,51.23,51.18,51.19,22000.0,35.1845,35.212,35.1776,35.1845,22000.0
2014-04-11 11:50:00,51.18,51.22,51.18,51.22,29100.0,35.1776,35.2051,35.1776,35.2051,29100.0
2014-04-11 11:55:00,51.21,51.25,51.2,51.24,17500.0,35.1982,35.2257,35.1914,35.2188,17500.0
2014-04-11 12:00:00,51.24,51.27,51.23,51.24,35800.0,35.2188,35.2395,35.212,35.2188,35800.0
2014-04-11 12:05:00,51.24,51.25,51.21,51.24,25000.0,35.2188,35.2257,35.1982,35.2188,25000.0
2014-04-11 12:10:00,51.23,51.25,51.18,51.21,44500.0,35.212,35.2257,35.1776,35.1982,44500.0
2014-04-11 12:15:00,51.21,51.21,51.14,51.14,30500.0,35.1982,35.1982,35.1501,35.1501,30500.0
2014-04-11 12:20:00,51.13,51.14,51.1,51.1,32300.0,35.1432,35.1501,35.1226,35.1226,32300.0
2014-04-11 12:25:00,51.1,51.11,51.08,51.08,23500.0,35.1226,35.1295,35.1089,35.1089,23500.0
2014-04-11 12:30:00,51.09,51.11,51.05,51.06,37600.0,35.1157,35.1295,35.0883,35.0951,37600.0
2014-04-11 12:35:00,51.07,51.14,51.07,51.14,14600.0,35.102,35.1501,35.102,35.1501,14600.0
2014-04-11 12:40:00,51.15,51.21,51.14,51.2,24300.0,35.157,35.1982,35.1501,35.1914,24300.0
2014-04-11 12:45:00,51.19,51.2,51.16,51.18,18500.0,35.1845,35.1914,35.1639,35.1776,18500.0
2014-04-11 12:50:00,51.18,51.18,51.12,51.12,14900.0,35.1776,35.1776,35.1364,35.1364,14900.0
2014-04-11 12:55:00,51.11,51.15,51.11,51.13,17800.0,35.1295,35.157,35.1295,35.1432,17800.0
2014-04-11 13:00:00,51.14,51.14,51.09,51.09,9700.0,35.1501,35.1501,35.1157,35.1157,9700.0
2014-04-11 13:05:00,51.09,51.09,51.03,51.07,19400.0,35.1157,35.1157,35.0745,35.102,19400.0
2014-04-11 13:10:00,51.06,51.11,51.06,51.1,21700.0,35.0951,35.1295,35.0951,35.1226,21700.0
2014-04-11 13:15:00,51.1,51.12,51.09,51.1,23000.0,35.1226,35.1364,35.1157,35.1226,23000.0
2014-04-11 13:20:00,51.1,51.13,51.09,51.1,16200.0,35.1226,35.1432,35.1157,35.1226,16200.0
2014-04-11 13:25:00,51.11,51.15,51.1,51.15,30800.0,35.1295,35.157,35.1226,35.157,30800.0
2014-04-11 13:30:00,51.14,51.15,51.11,51.15,20400.0,35.1501,35.157,35.1295,35.157,20400.0
2014-04-11 13:35:00,51.16,51.17,51.14,51.16,24100.0,35.1639,35.1707,35.1501,35.1639,24100.0
2014-04-11 13:40:00,51.17,51.23,51.17,51.21,37700.0,35.1707,35.212,35.1707,35.1982,37700.0
2014-04-11 13:45:00,51.21,51.25,51.2,51.22,18300.0,35.1982,35.2257,35.1914,35.2051,18300.0
2014-04-11 13:50:00,51.22,51.23,51.21,51.23,12400.0,35.2051,35.212,35.1982,35.212,12400.0
2014-04-11 13:55:00,51.23,51.23,51.2,51.2,14100.0,35.212,35.212,35.1914,35.1914,14100.0
2014-04-11 14:00:00,51.2,51.25,51.2,51.24,35000.0,35.1914,35.2257,35.1914,35.2188,35000.0
2014-04-11 14:05:00,51.24,51.27,51.23,51.26,38500.0,35.2188,35.2395,35.212,35.2326,38500.0
2014-04-11 14:10:00,51.27,51.27,51.23,51.23,19200.0,35.2395,35.2395,35.212,35.212,19200.0
2014-04-11 14:15:00,51.24,51.25,51.22,51.23,19700.0,35.2188,35.2257,35.2051,35.212,19700.0
2014-04-11 14:20:00,51.24,51.27,51.21,51.21,27100.0,35.2188,35.2395,35.1982,35.1982,27100.0
2014-04-11 14:25:00,51.22,51.26,51.2,51.23,65900.0,35.2051,35.2326,35.1914,35.212,65900.0
2014-04-11 14:30:00,51.23,51.26,51.22,51.26,40500.0,35.212,35.2326,35.2051,35.2326,40500.0
2014-04-11 14:35:00,51.26,51.27,51.22,51.23,31100.0,35.2326,35.2395,35.2051,35.212,31100.0
2014-04-11 14:40:00,51.23,51.26,51.22,51.25,31300.0,35.212,35.2326,35.2051,35.2257,31300.0
2014-04-11 14:45:00,51.25,51.26,51.15,51.15,142500.0,35.2257,35.2326,35.157,35.157,142500.0
2014-04-11 14:50:00,51.15,51.19,51.14,51.19,58900.0,35.157,35.1845,35.1501,35.1845,58900.0
2014-04-11 14:55:00,51.2,51.2,51.16,51.16,41300.0,35.1914,35.1914,35.1639,35.1639,41300.0
2014-04-11 15:00:00,51.16,51.18,51.13,51.13,60100.0,35.1639,35.1776,35.1432,35.1432,60100.0
2014-04-11 15:05:00,51.13,51.24,51.13,51.24,27900.0,35.1432,35.2188,35.1432,35.2188,27900.0
2014-04-11 15:10:00,51.23,51.24,51.17,51.19,73100.0,35.212,35.2188,35.1707,35.1845,73100.0
2014-04-11 15:15:00,51.19,51.23,51.18,51.22,34700.0,35.1845,35.212,35.1776,35.2051,34700.0
2014-04-11 15:20:00,51.23,51.26,51.23,51.25,73000.0,35.212,35.2326,35.212,35.2257,73000.0
2014-04-11 15:25:00,51.25,51.25,51.19,51.2,101900.0,35.2257,35.2257,35.1845,35.1914,101900.0
2014-04-11 15:30:00,51.2,51.2,51.19,51.19,21900.0,35.1914,35.1914,35.1845,35.1845,21900.0
2014-04-11 15:35:00,51.2,51.22,51.19,51.22,76100.0,35.1914,35.2051,35.1845,35.2051,76100.0
2014-04-11 15:40:00,51.22,51.29,51.22,51.24,92000.0,35.2051,35.2532,35.2051,35.2188,92000.0
2014-04-11 15:45:00,51.24,51.25,51.18,51.24,93500.0,35.2188,35.2257,35.1776,35.2188,93500.0
2014-04-11 15:50:00,51.24,51.24,51.16,51.16,98900.0,35.2188,35.2188,35.1639,35.1639,98900.0
2014-04-11 15:55:00,51.16,51.2,51.15,51.16,167100.0,35.1639,35.1914,35.157,35.1639,167100.0
2014-04-14 09:30:00,51.47,51.55,51.19,51.19,64600.0,35.3769,35.4319,35.1845,35.1845,64600.0
2014-04-14 09:35:00,51.2,51.3,51.13,51.2,56900.0,35.1914,35.2601,35.1432,35.1914,56900.0
2014-04-14 09:40:00,51.2,51.31,51.19,51.23,38000.0,35.1914,35.267,35.1845,35.212,38000.0
2014-04-14 09:45:00,51.22,51.23,51.13,51.23,33300.0,35.2051,35.212,35.1432,35.212,33300.0
2014-04-14 09:50:00,51.24,51.29,51.2,51.24,36700.0,35.2188,35.2532,35.1914,35.2188,36700.0
2014-04-14 09:55:00,51.25,51.28,51.21,51.21,24300.0,35.2257,35.2463,35.1982,35.1982,24300.0
2014-04-14 10:00:00,51.21,51.29,51.18,51.28,32500.0,35.1982,35.2532,35.1776,35.2463,32500.0
2014-04-14 10:05:00,51.27,51.28,51.21,51.25,69500.0,35.2395,35.2463,35.1982,35.2257,69500.0
2014-04-14 10:10:00,51.24,51.24,51.16,51.21,50800.0,35.2188,35.2188,35.1639,35.1982,50800.0
2014-04-14 10:15:00,51.2,51.25,51.18,51.25,29400.0,35.1914,35.2257,35.1776,35.2257,29400.0
2014-04-14 10:20:00,51.25,51.25,51.19,51.21,40400.0,35.2257,35.2257,35.1845,35.1982,40400.0
2014-04-14 10:25:00,51.21,51.26,51.19,51.23,24100.0,35.1982,35.2326,35.1845,35.212,24100.0
2014-04-14 10:30:00,51.23,51.27,51.22,51.27,49800.0,35.212,35.2395,35.2051,35.2395,49800.0
2014-04-14 10:35:00,51.27,51.37,51.26,51.33,32500.0,35.2395,35.3082,35.2326,35.2807,32500.0
2014-04-14 10:40:00,51.33,51.35,51.31,51.34,28100.0,35.2807,35.2945,35.267,35.2876,28100.0
2014-04-14 10:45:00,51.33,51.38,51.32,51.34,25700.0,35.2807,35.3151,35.2738,35.2876,25700.0
2014-04-14 10:50:00,51.34,51.34,51.26,51.26,25400.0,35.2876,35.2876,35.2326,35.2326,25400.0
2014-04-14 10:55:00,51.26,51.31,51.26,51.26,20300.0,35.2326,35.267,35.2326,35.2326,20300.0
2014-04-14 11:00:00,51.27,51.29,51.24,51.28,38400.0,35.2395,35.2532,35.2188,35.2463,38400.0
2014-04-14 11:05:00,51.28,51.29,51.26,51.28,20600.0,35.2463,35.2532,35.2326,35.2463,20600.0
2014-04-14 11:10:00,51.27,51.28,51.24,51.26,21600.0,35.2395,35.2463,35.2188,35.2326,21600.0
2014-04-14 11:15:00,51.26,51.29,51.24,51.25,16600.0,35.2326,35.2532,35.2188,35.2257,16600.0
2014-04-14 11:20:00,51.26,51.27,51.25,51.26,27400.0,35.2326,35.2395,35.2257,35.2326,27400.0
2014-04-14 11:25:00,51.26,51.32,51.26,51.3,32000.0,35.2326,35.2738,35.2326,35.2601,32000.0
2014-04-14 11:30:00,51.3,51.38,51.3,51.36,18600.0,35.2601,35.3151,35.2601,35.3013,18600.0
2014-04-14 11:35:00,51.35,51.39,51.33,51.37,16400.0,35.2945,35.3219,35.2807,35.3082,16400.0
2014-04-14 11:40:00,51.37,51.39,51.36,51.38,11000.0,35.3082,35.3219,35.3013,35.3151,11000.0
2014-04-14 11:45:00,51.37,51.37,51.33,51.37,14600.0,35.3082,35.3082,35.2807,35.3082,14600.0
2014-04-14 11:50:00,51.37,51.38,51.32,51.33,19400.0,35.3082,35.3151,35.2738,35.2807,19400.0
2014-04-14 11:55:00,51.32,51.33,51.3,51.32,26100.0,35.2738,35.2807,35.2601,35.2738,26100.0
2014-04-14 12:00:00,51.32,51.38,51.32,51.38,14300.0,35.2738,35.3151,35.2738,35.3151,14300.0
2014-04-14 12:05:00,51.38,51.41,51.36,51.4,8300.0,35.3151,35.3357,35.3013,35.3288,8300.0
2014-04-14 12:10:00,51.39,51.41,51.38,51.38,7000.0,35.3219,35.3357,35.3151,35.3151,7000.0
2014-04-14 12:15:00,51.38,51.43,51.37,51.43,8900.0,35.3151,35.3494,35.3082,35.3494,8900.0
2014-04-14 12:20:00,51.44,51.44,51.41,51.43,21100.0,35.3563,35.3563,35.3357,35.3494,21100.0
2014-04-14 12:25:00,51.43,51.43,51.39,51.4,20700.0,35.3494,35.3494,35.3219,35.3288,20700.0
2014-04-14 12:30:00,51.39,51.43,51.39,51.42,8700.0,35.3219,35.3494,35.3219,35.3426,8700.0
2014-04-14 12:35:00,51.42,51.47,51.42,51.44,16100.0,35.3426,35.3769,35.3426,35.3563,16100.0
2014-04-14 12:40:00,51.44,51.45,51.42,51.42,11500.0,35.3563,35.3632,35.3426,35.3426,11500.0
2014-04-14 12:45:00,51.43,51.45,51.41,51.45,9300.0,35.3494,35.3632,35.3357,35.3632,9300.0
2014-04-14 12:50:00,51.45,51.49,51.44,51.48,16700.0,35.3632,35.3907,35.3563,35.3838,16700.0
2014-04-14 12:55:00,51.48,51.5,51.46,51.49,28600.0,35.3838,35.3976,35.3701,35.3907,28600.0
2014-04-14 13:00:00,51.48,51.5,51.46,51.47,14400.0,35.3838,35.3976,35.3701,35.3769,14400.0
2014-04-14 13:05:00,51.48,51.5,51.48,51.48,9000.0,35.3838,35.3976,35.3838,35.3838,9000.0
2014-04-14 13:10:00,51.48,51.49,51.46,51.47,6700.0,35.3838,35.3907,35.3701,35.3769,6700.0
2014-04-14 13:15:00,51.46,51.47,51.43,51.44,11000.0,35.3701,35.3769,35.3494,35.3563,11000.0
2014-04-14 13:20:00,51.45,51.45,51.39,51.44,16400.0,35.3632,35.3632,35.3219,35.3563,16400.0
2014-04-14 13:25:00,51.44,51.44,51.4,51.41,8200.0,35.3563,35.3563,35.3288,35.3357,8200.0
2014-04-14 13:30:00,51.41,51.41,51.37,51.39,15600.0,35.3357,35.3357,35.3082,35.3219,15600.0
2014-04-14 13:35:00,51.39,51.44,51.38,51.42,17500.0,35.3219,35.3563,35.3151,35.3426,17500.0
2014-04-14 13:40:00,51.43,51.46,51.42,51.43,15100.0,35.3494,35.3701,35.3426,35.3494,15100.0
2014-04-14 13:45:00,51.43,51.45,51.4,51.4,8700.0,35.3494,35.3632,35.3288,35.3288,8700.0
2014-04-14 13:50:00,51.41,51.41,51.36,51.38,9100.0,35.3357,35.3357,35.3013,35.3151,9100.0
2014-04-14 13:55:00,51.38,51.4,51.38,51.4,8100.0,35.3151,35.3288,35.3151,35.3288,8100.0
2014-04-14 14:00:00,51.39,51.42,51.39,51.4,8400.0,35.3219,35.3426,35.3219,35.3288,8400.0
2014-04-14 14:05:00,51.4,51.43,51.39,51.4,10800.0,35.3288,35.3494,35.3219,35.3288,10800.0
2014-04-14 14:10:00,51.39,51.41,51.39,51.4,12000.0,35.3219,35.3357,35.3219,35.3288,12000.0
2014-04-14 14:15:00,51.4,51.4,51.35,51.35,12800.0,35.3288,35.3288,35.2945,35.2945,12800.0
2014-04-14 14:20:00,51.34,51.34,51.27,51.29,13300.0,35.2876,35.2876,35.2395,35.2532,13300.0
2014-04-14 14:25:00,51.29,51.29,51.23,51.25,11700.0,35.2532,35.2532,35.212,35.2257,11700.0
2014-04-14 14:30:00,51.24,51.27,51.22,51.26,13600.0,35.2188,35.2395,35.2051,35.2326,13600.0
2014-04-14 14:35:00,51.25,51.27,51.23,51.23,12600.0,35.2257,35.2395,35.212,35.212,12600.0
2014-04-14 14:40:00,51.22,51.24,51.21,51.22,11100.0,35.2051,35.2188,35.1982,35.2051,11100.0
2014-04-14 14:45:00,51.21,51.25,51.21,51.25,11300.0,35.1982,35.2257,35.1982,35.2257,11300.0
2014-04-14 14:50:00,51.26,51.27,51.24,51.26,9000.0,35.2326,35.2395,35.2188,35.2326,9000.0
2014-04-14 14:55:00,51.25,51.26,51.21,51.22,13700.0,35.2257,35.2326,35.1982,35.2051,13700.0
2014-04-14 15:00:00,51.22,51.23,51.16,51.17,22000.0,35.2051,35.212,35.1639,35.1707,22000.0
2014-04-14 15:05:00,51.17,51.19,51.15,51.15,13000.0,35.1707,35.1845,35.157,35.157,13000.0
2014-04-14 15:10:00,51.15,51.16,51.04,51.04,28500.0,35.157,35.1639,35.0814,35.0814,28500.0
2014-04-14 15:15:00,51.06,51.11,51.06,51.11,17300.0,35.0951,35.1295,35.0951,35.1295,17300.0
2014-04-14 15:20:00,51.11,51.17,51.1,51.16,19300.0,35.1295,35.1707,35.1226,35.1639,19300.0
2014-04-14 15:25:00,51.16,51.17,51.13,51.16,26700.0,35.1639,35.1707,35.1432,35.1639,26700.0
2014-04-14 15:30:00,51.16,51.23,51.16,51.22,35000.0,35.1639,35.212,35.1639,35.2051,35000.0
2014-04-14 15:35:00,51.22,51.29,51.19,51.29,37100.0,35.2051,35.2532,35.1845,35.2532,37100.0
2014-04-14 15:40:00,51.28,51.29,51.24,51.27,38400.0,35.2463,35.2532,35.2188,35.2395,38400.0
2014-04-14 15:45:00,51.27,51.3,51.25,51.28,97300.0,35.2395,35.2601,35.2257,35.2463,97300.0
2014-04-14 15:50:00,51.28,51.31,51.25,51.25,102900.0,35.2463,35.267,35.2257,35.2257,102900.0
2014-04-14 15:55:00,51.26,51.32,51.25,51.31,161300.0,35.2326,35.2738,35.2257,35.267,161300.0
2014-04-15 09:30:00,51.34,51.41,51.13,51.17,62500.0,35.2876,35.3357,35.1432,35.1707,62500.0
2014-04-15 09:35:00,51.17,51.23,51.13,51.18,35600.0,35.1707,35.212,35.1432,35.1776,35600.0
2014-04-15 09:40:00,51.18,51.34,51.14,51.32,25100.0,35.1776,35.2876,35.1501,35.2738,25100.0
2014-04-15 09:45:00,51.34,51.36,51.31,51.35,15000.0,35.2876,35.3013,35.267,35.2945,15000.0
2014-04-15 09:50:00,51.35,51.35,51.26,51.34,30400.0,35.2945,35.2945,35.2326,35.2876,30400.0
2014-04-15 09:55:00,51.34,51.35,51.29,51.31,16100.0,35.2876,35.2945,35.2532,35.267,16100.0
2014-04-15 10:00:00,51.3,51.32,51.2,51.24,25400.0,35.2601,35.2738,35.1914,35.2188,25400.0
2014-04-15 10:05:00,51.23,51.24,51.2,51.23,18300.0,35.212,35.2188,35.1914,35.212,18300.0
2014-04-15 10:10:00,51.23,51.28,51.16,51.17,30200.0,35.212,35.2463,35.1639,35.1707,30200.0
2014-04-15 10:15:00,51.18,51.2,51.12,51.14,39900.0,35.1776,35.1914,35.1364,35.1501,39900.0
2014-04-15 10:20:00,51.14,51.14,51.06,51.08,41100.0,35.1501,35.1501,35.0951,35.1089,41100.0
2014-04-15 10:25:00,51.08,51.09,51.06,51.08,36100.0,35.1089,35.1157,35.0951,35.1089,36100.0
2014-04-15 10:30:00,51.08,51.15,51.05,51.15,50200.0,35.1089,35.157,35.0883,35.157,50200.0
2014-04-15 10:35:00,51.16,51.2,51.13,51.2,36500.0,35.1639,35.1914,35.1432,35.1914,36500.0
2014-04-15 10:40:00,51.2,51.32,51.2,51.32,32200.0,35.1914,35.2738,35.1914,35.2738,32200.0
2014-04-15 10:45:00,51.32,51.34,51.3,51.31,42900.0,35.2738,35.2876,35.2601,35.267,42900.0
2014-04-15 10:50:00,51.31,51.32,51.22,51.24,28500.0,35.267,35.2738,35.2051,35.2188,28500.0
2014-04-15 10:55:00,51.24,51.28,51.21,51.22,30900.0,35.2188,35.2463,35.1982,35.2051,30900.0
2014-04-15 11:00:00,51.22,51.25,51.16,51.25,47400.0,35.2051,35.2257,35.1639,35.2257,47400.0
2014-04-15 11:05:00,51.25,51.31,51.23,51.26,43300.0,35.2257,35.267,35.212,35.2326,43300.0
2014-04-15 11:10:00,51.25,51.26,51.21,51.23,40200.0,35.2257,35.2326,35.1982,35.212,40200.0
2014-04-15 11:15:00,51.24,51.24,51.19,51.19,33200.0,35.2188,35.2188,35.1845,35.1845,33200.0
2014-04-15 11:20:00,51.19,51.31,51.18,51.31,34400.0,35.1845,35.267,35.1776,35.267,34400.0
2014-04-15 11:25:00,51.31,51.36,51.29,51.36,51900.0,35.267,35.3013,35.2532,35.3013,51900.0
2014-04-15 11:30:00,51.35,51.43,51.34,51.39,49100.0,35.2945,35.3494,35.2876,35.3219,49100.0
2014-04-15 11:35:00,51.38,51.4,51.36,51.38,38000.0,35.3151,35.3288,35.3013,35.3151,38000.0
2014-04-15 11:40:00,51.38,51.39,51.33,51.34,44800.0,35.3151,35.3219,35.2807,35.2876,44800.0
2014-04-15 11:45:00,51.33,51.33,51.25,51.27,44800.0,35.2807,35.2807,35.2257,35.2395,44800.0
2014-04-15 11:50:00,51.27,51.28,51.22,51.24,20700.0,35.2395,35.2463,35.2051,35.2188,20700.0
2014-04-15 11:55:00,51.24,51.25,51.2,51.23,37300.0,35.2188,35.2257,35.1914,35.212,37300.0
2014-04-15 12:00:00,51.23,51.23,51.18,51.22,25700.0,35.212,35.212,35.1776,35.2051,25700.0
2014-04-15 12:05:00,51.23,51.28,51.21,51.24,52800.0,35.212,35.2463,35.1982,35.2188,52800.0
2014-04-15 12:10:00,51.24,51.26,51.22,51.23,34500.0,35.2188,35.2326,35.2051,35.212,34500.0
2014-04-15 12:15:00,51.22,51.3,51.22,51.28,58800.0,35.2051,35.2601,35.2051,35.2463,58800.0
2014-04-15 12:20:00,51.28,51.28,51.19,51.24,54900.0,35.2463,35.2463,35.1845,35.2188,54900.0
2014-04-15 12:25:00,51.26,51.29,51.23,51.29,37700.0,35.2326,35.2532,35.212,35.2532,37700.0
2014-04-15 12:30:00,51.28,51.3,51.25,51.25,24200.0,35.2463,35.2601,35.2257,35.2257,24200.0
2014-04-15 12:35:00,51.25,51.29,51.23,51.26,30400.0,35.2257,35.2532,35.212,35.2326,30400.0
2014-04-15 12:40:00,51.26,51.28,51.24,51.25,22300.0,35.2326,35.2463,35.2188,35.2257,22300.0
2014-04-15 12:45:00,51.25,51.26,51.22,51.23,26700.0,35.2257,35.2326,35.2051,35.212,26700.0
2014-04-15 12:50:00,51.24,51.26,51.21,51.24,32900.0,35.2188,35.2326,35.1982,35.2188,32900.0
2014-04-15 12:55:00,51.25,51.25,51.2,51.21,24200.0,35.2257,35.2257,35.1914,35.1982,24200.0
2014-04-15 13:00:00,51.2,51.27,51.18,51.27,35400.0,35.1914,35.2395,35.1776,35.2395,35400.0
2014-04-15 13:05:00,51.27,51.3,51.26,51.27,16500.0,35.2395,35.2601,35.2326,35.2395,16500.0
2014-04-15 13:10:00,51.27,51.27,51.22,51.25,26200.0,35.2395,35.2395,35.2051,35.2257,26200.0
2014-04-15 13:15:00,51.25,51.3,51.25,51.27,24900.0,35.2257,35.2601,35.2257,35.2395,24900.0
2014-04-15 13:20:00,51.27,51.27,51.25,51.26,25700.0,35.2395,35.2395,35.2257,35.2326,25700.0
2014-04-15 13:25:00,51.27,51.31,51.25,51.31,33700.0,35.2395,35.267,35.2257,35.267,33700.0
2014-04-15 13:30:00,51.31,51.32,51.29,51.32,34500.0,35.267,35.2738,35.2532,35.2738,34500.0
2014-04-15 13:35:00,51.32,51.4,51.3,51.37,55400.0,35.2738,35.3288,35.2601,35.3082,55400.0
2014-04-15 13:40:00,51.37,51.4,51.3,51.31,33100.0,35.3082,35.3288,35.2601,35.267,33100.0
2014-04-15 13:45:00,51.31,51.31,51.26,51.26,15300.0,35.267,35.267,35.2326,35.2326,15300.0
2014-04-15 13:50:00,51.26,51.28,51.23,51.26,29500.0,35.2326,35.2463,35.212,35.2326,29500.0
2014-04-15 13:55:00,51.27,51.34,51.26,51.32,20900.0,35.2395,35.2876,35.2326,35.2738,20900.0
2014-04-15 14:00:00,51.33,51.35,51.31,51.32,23900.0,35.2807,35.2945,35.267,35.2738,23900.0
2014-04-15 14:05:00,51.33,51.35,51.31,51.31,22700.0,35.2807,35.2945,35.267,35.267,22700.0
2014-04-15 14:10:00,51.32,51.33,51.3,51.31,30400.0,35.2738,35.2807,35.2601,35.267,30400.0
2014-04-15 14:15:00,51.31,51.32,51.27,51.27,28200.0,35.267,35.2738,35.2395,35.2395,28200.0
2014-04-15 14:20:00,51.27,51.29,51.26,51.26,20500.0,35.2395,35.2532,35.2326,35.2326,20500.0
2014-04-15 14:25:00,51.27,51.32,51.27,51.29,23400.0,35.2395,35.2738,35.2395,35.2532,23400.0
2014-04-15 14:30:00,51.29,51.34,51.28,51.34,41800.0,35.2532,35.2876,35.2463,35.2876,41800.0
2014-04-15 14:35:00,51.34,51.34,51.27,51.3,26000.0,35.2876,35.2876,35.2395,35.2601,26000.0
2014-04-15 14:40:00,51.3,51.3,51.25,51.26,16100.0,35.2601,35.2601,35.2257,35.2326,16100.0
2014-04-15 14:45:00,51.26,51.27,51.23,51.23,28400.0,35.2326,35.2395,35.212,35.212,28400.0
2014-04-15 14:50:00,51.23,51.24,51.23,51.23,21900.0,35.212,35.2188,35.212,35.212,21900.0
2014-04-15 14:55:00,51.23,51.24,51.2,51.2,40300.0,35.212,35.2188,35.1914,35.1914,40300.0
2014-04-15 15:00:00,51.2,51.22,51.2,51.21,28400.0,35.1914,35.2051,35.1914,35.1982,28400.0
2014-04-15 15:05:00,51.21,51.22,51.19,51.21,30000.0,35.1982,35.2051,35.1845,35.1982,30000.0
2014-04-15 15:10:00,51.21,51.26,51.2,51.26,37000.0,35.1982,35.2326,35.1914,35.2326,37000.0
2014-04-15 15:15:00,51.26,51.31,51.25,51.31,37000.0,35.2326,35.267,35.2257,35.267,37000.0
2014-04-15 15:20:00,51.31,51.32,51.26,51.27,49800.0,35.267,35.2738,35.2326,35.2395,49800.0
2014-04-15 15:25:00,51.27,51.27,51.25,51.27,32800.0,35.2395,35.2395,35.2257,35.2395,32800.0
2014-04-15 15:30:00,51.27,51.27,51.25,51.26,29400.0,35.2395,35.2395,35.2257,35.2326,29400.0
2014-04-15 15:35:00,51.26,51.26,51.25,51.26,30900.0,35.2326,35.2326,35.2257,35.2326,30900.0
2014-04-15 15:40:00,51.26,51.28,51.25,51.27,58000.0,35.2326,35.2463,35.2257,35.2395,58000.0
2014-04-15 15:45:00,51.27,51.28,51.25,51.28,93800.0,35.2395,35.2463,35.2257,35.2463,93800.0
2014-04-15 15:50:00,51.28,51.29,51.27,51.29,57300.0,35.2463,35.2532,35.2395,35.2532,57300.0
2014-04-15 15:55:00,51.29,51.29,51.21,51.26,345700.0,35.2532,35.2532,35.1982,35.2326,345700.0
2014-04-16 09:30:00,51.56,51.66,51.48,51.58,93700.0,35.4388,35.5075,35.3838,35.4525,93700.0
2014-04-16 09:35:00,51.6,51.85,51.57,51.8,41000.0,35.4663,35.6381,35.4457,35.6038,41000.0
2014-04-16 09:40:00,51.82,51.87,51.8,51.85,32200.0,35.6175,35.6519,35.6038,35.6381,32200.0
2014-04-16 09:45:00,51.85,51.86,51.84,51.86,28600.0,35.6381,35.645,35.6312,35.645,28600.0
2014-04-16 09:50:00,51.86,52.04,51.86,52.03,62500.0,35.645,35.7687,35.645,35.7618,62500.0
2014-04-16 09:55:00,52.04,52.07,51.99,52.06,29800.0,35.7687,35.7893,35.7343,35.7825,29800.0
2014-04-16 10:00:00,52.05,52.07,51.97,51.98,31900.0,35.7756,35.7893,35.7206,35.7275,31900.0
2014-04-16 10:05:00,51.98,52.09,51.97,52.09,35200.0,35.7275,35.8031,35.7206,35.8031,35200.0
2014-04-16 10:10:00,52.1,52.11,52.04,52.08,25700.0,35.81,35.8168,35.7687,35.7962,25700.0
2014-04-16 10:15:00,52.09,52.1,52.04,52.08,28200.0,35.8031,35.81,35.7687,35.7962,28200.0
2014-04-16 10:20:00,52.09,52.15,52.06,52.07,36800.0,35.8031,35.8443,35.7825,35.7893,36800.0
2014-04-16 10:25:00,52.08,52.15,52.07,52.14,41000.0,35.7962,35.8443,35.7893,35.8374,41000.0
2014-04-16 10:30:00,52.14,52.21,52.14,52.2,61700.0,35.8374,35.8856,35.8374,35.8787,61700.0
2014-04-16 10:35:00,52.2,52.2,52.15,52.17,43700.0,35.8787,35.8787,35.8443,35.8581,43700.0
2014-04-16 10:40:00,52.16,52.22,52.15,52.19,59400.0,35.8512,35.8924,35.8443,35.8718,59400.0
2014-04-16 10:45:00,52.2,52.24,52.17,52.23,35100.0,35.8787,35.9062,35.8581,35.8993,35100.0
2014-04-16 10:50:00,52.24,52.24,52.18,52.18,25100.0,35.9062,35.9062,35.8649,35.8649,25100.0
2014-04-16 10:55:00,52.18,52.21,52.17,52.18,20100.0,35.8649,35.8856,35.8581,35.8649,20100.0
2014-04-16 11:00:00,52.18,52.19,52.14,52.15,51500.0,35.8649,35.8718,35.8374,35.8443,51500.0
2014-04-16 11:05:00,52.16,52.19,52.15,52.18,46100.0,35.8512,35.8718,35.8443,35.8649,46100.0
2014-04-16 11:10:00,52.18,52.21,52.18,52.2,19400.0,35.8649,35.8856,35.8649,35.8787,19400.0
2014-04-16 11:15:00,52.21,52.22,52.19,52.22,58200.0,35.8856,35.8924,35.8718,35.8924,58200.0
2014-04-16 11:20:00,52.22,52.28,52.22,52.25,48800.0,35.8924,35.9337,35.8924,35.9131,48800.0
2014-04-16 11:25:00,52.24,52.27,52.23,52.24,30100.0,35.9062,35.9268,35.8993,35.9062,30100.0
2014-04-16 11:30:00,52.23,52.29,52.23,52.28,31500.0,35.8993,35.9405,35.8993,35.9337,31500.0
2014-04-16 11:35:00,52.28,52.29,52.27,52.28,26600.0,35.9337,35.9405,35.9268,35.9337,26600.0
2014-04-16 11:40:00,52.27,52.29,52.26,52.26,29200.0,35.9268,35.9405,35.9199,35.9199,29200.0
2014-04-16 11:45:00,52.27,52.28,52.23,52.27,19500.0,35.9268,35.9337,35.8993,35.9268,19500.0
2014-04-16 11:50:00,52.27,52.29,52.25,52.26,23300.0,35.9268,35.9405,35.9131,35.9199,23300.0
2014-04-16 11:55:00,52.26,52.28,52.25,52.27,12300.0,35.9199,35.9337,35.9131,35.9268,12300.0
2014-04-16 12:00:00,52.27,52.27,52.23,52.23,17500.0,35.9268,35.9268,35.8993,35.8993,17500.0
2014-04-16 12:05:00,52.23,52.31,52.23,52.31,49800.0,35.8993,35.9543,35.8993,35.9543,49800.0
2014-04-16 12:10:00,52.3,52.31,52.25,52.26,41000.0,35.9474,35.9543,35.9131,35.9199,41000.0
2014-04-16 12:15:00,52.26,52.26,52.22,52.22,23600.0,35.9199,35.9199,35.8924,35.8924,23600.0
2014-04-16 12:20:00,52.22,52.25,52.21,52.25,18600.0,35.8924,35.9131,35.8856,35.9131,18600.0
2014-04-16 12:25:00,52.24,52.27,52.22,52.23,21600.0,35.9062,35.9268,35.8924,35.8993,21600.0
2014-04-16 12:30:00,52.24,52.26,52.21,52.22,27400.0,35.9062,35.9199,35.8856,35.8924,27400.0
2014-04-16 12:35:00,52.22,52.22,52.18,52.2,19900.0,35.8924,35.8924,35.8649,35.8787,19900.0
2014-04-16 12:40:00,52.2,52.21,52.19,52.19,17600.0,35.8787,35.8856,35.8718,35.8718,17600.0
2014-04-16 12:45:00,52.19,52.2,52.19,52.2,10600.0,35.8718,35.8787,35.8718,35.8787,10600.0
2014-04-16 12:50:00,52.19,52.23,52.19,52.22,10900.0,35.8718,35.8993,35.8718,35.8924,10900.0
2014-04-16 12:55:00,52.23,52.23,52.22,52.22,21100.0,35.8993,35.8993,35.8924,35.8924,21100.0
2014-04-16 13:00:00,52.22,52.27,52.22,52.27,33000.0,35.8924,35.9268,35.8924,35.9268,33000.0
2014-04-16 13:05:00,52.26,52.27,52.22,52.25,49900.0,35.9199,35.9268,35.8924,35.9131,49900.0
2014-04-16 13:10:00,52.26,52.29,52.25,52.28,16200.0,35.9199,35.9405,35.9131,35.9337,16200.0
2014-04-16 13:15:00,52.29,52.32,52.28,52.29,21500.0,35.9405,35.9612,35.9337,35.9405,21500.0
2014-04-16 13:20:00,52.3,52.32,52.29,52.3,20800.0,35.9474,35.9612,35.9405,35.9474,20800.0
2014-04-16 13:25:00,52.3,52.33,52.3,52.3,13700.0,35.9474,35.968,35.9474,35.9474,13700.0
2014-04-16 13:30:00,52.3,52.31,52.26,52.26,16600.0,35.9474,35.9543,35.9199,35.9199,16600.0
2014-04-16 13:35:00,52.25,52.27,52.23,52.24,24400.0,35.9131,35.9268,35.8993,35.9062,24400.0
2014-04-16 13:40:00,52.24,52.25,52.22,52.23,26100.0,35.9062,35.9131,35.8924,35.8993,26100.0
2014-04-16 13:45:00,52.23,52.29,52.22,52.27,23900.0,35.8993,35.9405,35.8924,35.9268,23900.0
2014-04-16 13:50:00,52.27,52.29,52.26,52.26,20300.0,35.9268,35.9405,35.9199,35.9199,20300.0
2014-04-16 13:55:00,52.27,52.3,52.25,52.3,16500.0,35.9268,35.9474,35.9131,35.9474,16500.0
2014-04-16 14:00:00,52.3,52.32,52.27,52.28,18000.0,35.9474,35.9612,35.9268,35.9337,18000.0
2014-04-16 14:05:00,52.28,52.29,52.27,52.28,7100.0,35.9337,35.9405,35.9268,35.9337,7100.0
2014-04-16 14:10:00,52.29,52.31,52.28,52.3,29200.0,35.9405,35.9543,35.9337,35.9474,29200.0
2014-04-16 14:15:00,52.3,52.3,52.26,52.29,35800.0,35.9474,35.9474,35.9199,35.9405,35800.0
2014-04-16 14:20:00,52.29,52.31,52.27,52.3,31400.0,35.9405,35.9543,35.9268,35.9474,31400.0
2014-04-16 14:25:00,52.3,52.31,52.3,52.3,9100.0,35.9474,35.9543,35.9474,35.9474,9100.0
2014-04-16 14:30:00,52.31,52.35,52.29,52.32,44600.0,35.9543,35.9818,35.9405,35.9612,44600.0
2014-04-16 14:35:00,52.31,52.33,52.31,52.32,12100.0,35.9543,35.968,35.9543,35.9612,12100.0
2014-04-16 14:40:00,52.32,52.33,52.31,52.31,11700.0,35.9612,35.968,35.9543,35.9543,11700.0
2014-04-16 14:45:00,52.32,52.32,52.3,52.31,18000.0,35.9612,35.9612,35.9474,35.9543,18000.0
2014-04-16 14:50:00,52.31,52.38,52.3,52.37,34200.0,35.9543,36.0024,35.9474,35.9955,34200.0
2014-04-16 14:55:00,52.38,52.38,52.35,52.37,34100.0,36.0024,36.0024,35.9818,35.9955,34100.0
2014-04-16 15:00:00,52.36,52.4,52.36,52.39,32900.0,35.9887,36.0162,35.9887,36.0093,32900.0
2014-04-16 15:05:00,52.4,52.4,52.35,52.35,31700.0,36.0162,36.0162,35.9818,35.9818,31700.0
2014-04-16 15:10:00,52.35,52.36,52.33,52.34,32000.0,35.9818,35.9887,35.968,35.9749,32000.0
2014-04-16 15:15:00,52.34,52.35,52.33,52.33,18900.0,35.9749,35.9818,35.968,35.968,18900.0
2014-04-16 15:20:00,52.33,52.33,52.31,52.32,25900.0,35.968,35.968,35.9543,35.9612,25900.0
2014-04-16 15:25:00,52.33,52.33,52.31,52.32,23500.0,35.968,35.968,35.9543,35.9612,23500.0
2014-04-16 15:30:00,52.32,52.33,52.27,52.28,40800.0,35.9612,35.968,35.9268,35.9337,40800.0
2014-04-16 15:35:00,52.28,52.29,52.25,52.26,72300.0,35.9337,35.9405,35.9131,35.9199,72300.0
2014-04-16 15:40:00,52.25,52.27,52.23,52.24,115600.0,35.9131,35.9268,35.8993,35.9062,115600.0
2014-04-16 15:45:00,52.25,52.27,52.23,52.23,125800.0,35.9131,35.9268,35.8993,35.8993,125800.0
2014-04-16 15:50:00,52.23,52.27,52.23,52.24,192100.0,35.8993,35.9268,35.8993,35.9062,192100.0
2014-04-16 15:55:00,52.24,52.27,52.23,52.27,297800.0,35.9062,35.9268,35.8993,35.9268,297800.0
2014-04-17 09:30:00,52.23,52.25,52.04,52.09,213200.0,35.8993,35.9131,35.7687,35.8031,213200.0
2014-04-17 09:35:00,52.07,52.1,51.98,51.99,32900.0,35.7893,35.81,35.7275,35.7343,32900.0
2014-04-17 09:40:00,51.98,51.99,51.85,51.93,34300.0,35.7275,35.7343,35.6381,35.6931,34300.0
2014-04-17 09:45:00,51.94,51.98,51.92,51.97,25500.0,35.7,35.7275,35.6862,35.7206,25500.0
2014-04-17 09:50:00,51.98,52.04,51.96,51.99,33000.0,35.7275,35.7687,35.7137,35.7343,33000.0
2014-04-17 09:55:00,51.97,51.98,51.88,51.89,22900.0,35.7206,35.7275,35.6587,35.6656,22900.0
2014-04-17 10:00:00,51.91,51.97,51.86,51.97,26000.0,35.6794,35.7206,35.645,35.7206,26000.0
2014-04-17 10:05:00,51.97,51.99,51.91,51.93,21200.0,35.7206,35.7343,35.6794,35.6931,21200.0
2014-04-17 10:10:00,51.94,52.06,51.92,51.98,21100.0,35.7,35.7825,35.6862,35.7275,21100.0
2014-04-17 10:15:00,51.98,51.98,51.92,51.93,27200.0,35.7275,35.7275,35.6862,35.6931,27200.0
2014-04-17 10:20:00,51.92,51.93,51.89,51.91,16300.0,35.6862,35.6931,35.6656,35.6794,16300.0
2014-04-17 10:25:00,51.91,51.95,51.89,51.95,22100.0,35.6794,35.7069,35.6656,35.7069,22100.0
2014-04-17 10:30:00,51.96,52.04,51.93,52.02,27700.0,35.7137,35.7687,35.6931,35.755,27700.0
2014-04-17 10:35:00,52.02,52.04,51.99,52.02,26500.0,35.755,35.7687,35.7343,35.755,26500.0
2014-04-17 10:40:00,52.02,52.08,52.02,52.04,26200.0,35.755,35.7962,35.755,35.7687,26200.0
2014-04-17 10:45:00,52.03,52.05,52.02,52.02,22100.0,35.7618,35.7756,35.755,35.755,22100.0
2014-04-17 10:50:00,52.03,52.15,52.03,52.13,29200.0,35.7618,35.8443,35.7618,35.8306,29200.0
2014-04-17 10:55:00,52.13,52.13,52.07,52.07,12000.0,35.8306,35.8306,35.7893,35.7893,12000.0
2014-04-17 11:00:00,52.07,52.12,52.07,52.1,21000.0,35.7893,35.8237,35.7893,35.81,21000.0
2014-04-17 11:05:00,52.1,52.13,52.07,52.13,21200.0,35.81,35.8306,35.7893,35.8306,21200.0
2014-04-17 11:10:00,52.13,52.13,52.11,52.12,14800.0,35.8306,35.8306,35.8168,35.8237,14800.0
2014-04-17 11:15:00,52.12,52.15,52.11,52.15,44600.0,35.8237,35.8443,35.8168,35.8443,44600.0
2014-04-17 11:20:00,52.15,52.2,52.14,52.17,17800.0,35.8443,35.8787,35.8374,35.8581,17800.0
2014-04-17 11:25:00,52.18,52.18,52.15,52.16,23400.0,35.8649,35.8649,35.8443,35.8512,23400.0
2014-04-17 11:30:00,52.16,52.16,52.12,52.14,17800.0,35.8512,35.8512,35.8237,35.8374,17800.0
2014-04-17 11:35:00,52.15,52.15,52.13,52.13,13600.0,35.8443,35.8443,35.8306,35.8306,13600.0
2014-04-17 11:40:00,52.14,52.15,52.09,52.1,19300.0,35.8374,35.8443,35.8031,35.81,19300.0
2014-04-17 11:45:00,52.1,52.1,52.04,52.04,17200.0,35.81,35.81,35.7687,35.7687,17200.0
2014-04-17 11:50:00,52.04,52.08,52.01,52.07,34100.0,35.7687,35.7962,35.7481,35.7893,34100.0
2014-04-17 11:55:00,52.07,52.1,52.04,52.09,48100.0,35.7893,35.81,35.7687,35.8031,48100.0
2014-04-17 12:00:00,52.09,52.18,52.09,52.17,12500.0,35.8031,35.8649,35.8031,35.8581,12500.0
2014-04-17 12:05:00,52.17,52.17,52.13,52.13,9300.0,35.8581,35.8581,35.8306,35.8306,9300.0
2014-04-17 12:10:00,52.13,52.15,52.1,52.15,8700.0,35.8306,35.8443,35.81,35.8443,8700.0
2014-04-17 12:15:00,52.15,52.17,52.07,52.07,39200.0,35.8443,35.8581,35.7893,35.7893,39200.0
2014-04-17 12:20:00,52.07,52.07,52.06,52.06,7000.0,35.7893,35.7893,35.7825,35.7825,7000.0
2014-04-17 12:25:00,52.07,52.1,52.06,52.09,7100.0,35.7893,35.81,35.7825,35.8031,7100.0
2014-04-17 12:30:00,52.1,52.11,52.08,52.1,10500.0,35.81,35.8168,35.7962,35.81,10500.0
2014-04-17 12:35:00,52.09,52.11,52.08,52.08,18400.0,35.8031,35.8168,35.7962,35.7962,18400.0
2014-04-17 12:40:00,52.09,52.1,52.08,52.09,8700.0,35.8031,35.81,35.7962,35.8031,8700.0
2014-04-17 12:45:00,52.08,52.09,52.05,52.07,6800.0,35.7962,35.8031,35.7756,35.7893,6800.0
2014-04-17 12:50:00,52.08,52.08,52.05,52.06,8800.0,35.7962,35.7962,35.7756,35.7825,8800.0
2014-04-17 12:55:00,52.05,52.06,52.04,52.04,9100.0,35.7756,35.7825,35.7687,35.7687,9100.0
2014-04-17 13:00:00,52.05,52.06,52.04,52.06,16700.0,35.7756,35.7825,35.7687,35.7825,16700.0
2014-04-17 13:05:00,52.05,52.05,52.04,52.05,20600.0,35.7756,35.7756,35.7687,35.7756,20600.0
2014-04-17 13:10:00,52.05,52.09,52.04,52.07,19400.0,35.7756,35.8031,35.7687,35.7893,19400.0
2014-04-17 13:15:00,52.06,52.08,52.05,52.06,12800.0,35.7825,35.7962,35.7756,35.7825,12800.0
2014-04-17 13:20:00,52.06,52.07,52.05,52.07,4800.0,35.7825,35.7893,35.7756,35.7893,4800.0
2014-04-17 13:25:00,52.06,52.07,52.05,52.06,6000.0,35.7825,35.7893,35.7756,35.7825,6000.0
2014-04-17 13:30:00,52.06,52.07,52.05,52.07,25300.0,35.7825,35.7893,35.7756,35.7893,25300.0
2014-04-17 13:35:00,52.07,52.07,52.05,52.05,8700.0,35.7893,35.7893,35.7756,35.7756,8700.0
2014-04-17 13:40:00,52.05,52.1,52.05,52.08,13500.0,35.7756,35.81,35.7756,35.7962,13500.0
2014-04-17 13:45:00,52.07,52.08,52.06,52.07,3400.0,35.7893,35.7962,35.7825,35.7893,3400.0
2014-04-17 13:50:00,52.06,52.09,52.05,52.08,18100.0,35.7825,35.8031,35.7756,35.7962,18100.0
2014-04-17 13:55:00,52.08,52.08,52.06,52.06,15200.0,35.7962,35.7962,35.7825,35.7825,15200.0
2014-04-17 14:00:00,52.06,52.06,52.02,52.03,10400.0,35.7825,35.7825,35.755,35.7618,10400.0
2014-04-17 14:05:00,52.04,52.05,52.03,52.05,5800.0,35.7687,35.7756,35.7618,35.7756,5800.0
2014-04-17 14:10:00,52.05,52.06,52.03,52.03,17300.0,35.7756,35.7825,35.7618,35.7618,17300.0
2014-04-17 14:15:00,52.03,52.04,52.02,52.03,7100.0,35.7618,35.7687,35.755,35.7618,7100.0
2014-04-17 14:20:00,52.03,52.06,52.02,52.04,15800.0,35.7618,35.7825,35.755,35.7687,15800.0
2014-04-17 14:25:00,52.03,52.05,52.03,52.03,11600.0,35.7618,35.7756,35.7618,35.7618,11600.0
2014-04-17 14:30:00,52.04,52.07,52.04,52.05,22800.0,35.7687,35.7893,35.7687,35.7756,22800.0
2014-04-17 14:35:00,52.05,52.06,52.04,52.04,7300.0,35.7756,35.7825,35.7687,35.7687,7300.0
2014-04-17 14:40:00,52.05,52.05,52.04,52.04,9700.0,35.7756,35.7756,35.7687,35.7687,9700.0
2014-04-17 14:45:00,52.04,52.04,52.01,52.01,13000.0,35.7687,35.7687,35.7481,35.7481,13000.0
2014-04-17 14:50:00,52.01,52.02,51.99,51.99,27200.0,35.7481,35.755,35.7343,35.7343,27200.0
2014-04-17 14:55:00,52.0,52.0,51.98,52.0,26800.0,35.7412,35.7412,35.7275,35.7412,26800.0
2014-04-17 15:00:00,52.0,52.07,52.0,52.05,36900.0,35.7412,35.7893,35.7412,35.7756,36900.0
2014-04-17 15:05:00,52.06,52.06,52.04,52.06,25000.0,35.7825,35.7825,35.7687,35.7825,25000.0
2014-04-17 15:10:00,52.06,52.09,52.06,52.09,24600.0,35.7825,35.8031,35.7825,35.8031,24600.0
2014-04-17 15:15:00,52.09,52.12,52.08,52.09,41800.0,35.8031,35.8237,35.7962,35.8031,41800.0
2014-04-17 15:20:00,52.09,52.1,52.09,52.1,13900.0,35.8031,35.81,35.8031,35.81,13900.0
2014-04-17 15:25:00,52.1,52.1,52.09,52.1,29200.0,35.81,35.81,35.8031,35.81,29200.0
2014-04-17 15:30:00,52.1,52.11,52.09,52.09,56900.0,35.81,35.8168,35.8031,35.8031,56900.0
2014-04-17 15:35:00,52.09,52.1,52.07,52.08,29100.0,35.8031,35.81,35.7893,35.7962,29100.0
2014-04-17 15:40:00,52.08,52.13,52.08,52.11,67200.0,35.7962,35.8306,35.7962,35.8168,67200.0
2014-04-17 15:45:00,52.11,52.13,52.09,52.12,82500.0,35.8168,35.8306,35.8031,35.8237,82500.0
2014-04-17 15:50:00,52.12,52.16,52.12,52.14,50900.0,35.8237,35.8512,35.8237,35.8374,50900.0
2014-04-17 15:55:00,52.14,52.16,52.08,52.1,247700.0,35.8374,35.8512,35.7962,35.81,247700.0
2014-04-21 09:30:00,52.07,52.23,51.92,52.22,51600.0,35.7893,35.8993,35.6862,35.8924,51600.0
2014-04-21 09:35:00,52.23,52.35,52.18,52.32,36900.0,35.8993,35.9818,35.8649,35.9612,36900.0
2014-04-21 09:40:00,52.33,52.36,52.29,52.36,27000.0,35.968,35.9887,35.9405,35.9887,27000.0
2014-04-21 09:45:00,52.36,52.42,52.32,52.34,24500.0,35.9887,36.0299,35.9612,35.9749,24500.0
2014-04-21 09:50:00,52.34,52.34,52.21,52.23,29400.0,35.9749,35.9749,35.8856,35.8993,29400.0
2014-04-21 09:55:00,52.24,52.29,52.21,52.28,33800.0,35.9062,35.9405,35.8856,35.9337,33800.0
2014-04-21 10:00:00,52.28,52.38,52.28,52.34,39000.0,35.9337,36.0024,35.9337,35.9749,39000.0
2014-04-21 10:05:00,52.35,52.38,52.3,52.34,29200.0,35.9818,36.0024,35.9474,35.9749,29200.0
2014-04-21 10:10:00,52.35,52.39,52.3,52.3,19700.0,35.9818,36.0093,35.9474,35.9474,19700.0
2014-04-21 10:15:00,52.29,52.38,52.28,52.38,22200.0,35.9405,36.0024,35.9337,36.0024,22200.0
2014-04-21 10:20:00,52.38,52.41,52.36,52.41,14300.0,36.0024,36.023,35.9887,36.023,14300.0
2014-04-21 10:25:00,52.41,52.48,52.41,52.48,24400.0,36.023,36.0711,36.023,36.0711,24400.0
2014-04-21 10:30:00,52.47,52.49,52.42,52.42,18900.0,36.0643,36.078,36.0299,36.0299,18900.0
2014-04-21 10:35:00,52.42,52.45,52.42,52.42,19900.0,36.0299,36.0505,36.0299,36.0299,19900.0
2014-04-21 10:40:00,52.43,52.45,52.36,52.38,36600.0,36.0368,36.0505,35.9887,36.0024,36600.0
2014-04-21 10:45:00,52.39,52.39,52.31,52.32,22500.0,36.0093,36.0093,35.9543,35.9612,22500.0
2014-04-21 10:50:00,52.33,52.36,52.32,52.33,13100.0,35.968,35.9887,35.9612,35.968,13100.0
2014-04-21 10:55:00,52.34,52.34,52.3,52.33,14000.0,35.9749,35.9749,35.9474,35.968,14000.0
2014-04-21 11:00:00,52.33,52.34,52.28,52.32,15000.0,35.968,35.9749,35.9337,35.9612,15000.0
2014-04-21 11:05:00,52.31,52.32,52.26,52.26,15000.0,35.9543,35.9612,35.9199,35.9199,15000.0
2014-04-21 11:10:00,52.27,52.3,52.25,52.3,12400.0,35.9268,35.9474,35.9131,35.9474,12400.0
2014-04-21 11:15:00,52.29,52.33,52.27,52.27,12000.0,35.9405,35.968,35.9268,35.9268,12000.0
2014-04-21 11:20:00,52.27,52.3,52.27,52.28,8000.0,35.9268,35.9474,35.9268,35.9337,8000.0
2014-04-21 11:25:00,52.29,52.29,52.25,52.25,18100.0,35.9405,35.9405,35.9131,35.9131,18100.0
2014-04-21 11:30:00,52.25,52.3,52.25,52.3,11700.0,35.9131,35.9474,35.9131,35.9474,11700.0
2014-04-21 11:35:00,52.3,52.31,52.25,52.28,14500.0,35.9474,35.9543,35.9131,35.9337,14500.0
2014-04-21 11:40:00,52.28,52.28,52.25,52.27,11600.0,35.9337,35.9337,35.9131,35.9268,11600.0
2014-04-21 11:45:00,52.27,52.29,52.25,52.26,14200.0,35.9268,35.9405,35.9131,35.9199,14200.0
2014-04-21 11:50:00,52.26,52.26,52.22,52.23,11300.0,35.9199,35.9199,35.8924,35.8993,11300.0
2014-04-21 11:55:00,52.23,52.26,52.22,52.25,8600.0,35.8993,35.9199,35.8924,35.9131,8600.0
2014-04-21 12:00:00,52.24,52.3,52.23,52.3,15900.0,35.9062,35.9474,35.8993,35.9474,15900.0
2014-04-21 12:05:00,52.3,52.31,52.27,52.29,10300.0,35.9474,35.9543,35.9268,35.9405,10300.0
2014-04-21 12:10:00,52.29,52.3,52.27,52.28,10700.0,35.9405,35.9474,35.9268,35.9337,10700.0
2014-04-21 12:15:00,52.27,52.3,52.26,52.27,11200.0,35.9268,35.9474,35.9199,35.9268,11200.0
2014-04-21 12:20:00,52.27,52.3,52.24,52.27,10100.0,35.9268,35.9474,35.9062,35.9268,10100.0
2014-04-21 12:25:00,52.28,52.31,52.26,52.27,7800.0,35.9337,35.9543,35.9199,35.9268,7800.0
2014-04-21 12:30:00,52.27,52.28,52.26,52.26,13500.0,35.9268,35.9337,35.9199,35.9199,13500.0
2014-04-21 12:35:00,52.26,52.28,52.25,52.26,11200.0,35.9199,35.9337,35.9131,35.9199,11200.0
2014-04-21 12:40:00,52.25,52.26,52.21,52.21,16600.0,35.9131,35.9199,35.8856,35.8856,16600.0
2014-04-21 12:45:00,52.2,52.21,52.19,52.2,10400.0,35.8787,35.8856,35.8718,35.8787,10400.0
2014-04-21 12:50:00,52.2,52.26,52.2,52.25,16800.0,35.8787,35.9199,35.8787,35.9131,16800.0
2014-04-21 12:55:00,52.26,52.29,52.24,52.28,11500.0,35.9199,35.9405,35.9062,35.9337,11500.0
2014-04-21 13:00:00,52.27,52.28,52.26,52.27,5800.0,35.9268,35.9337,35.9199,35.9268,5800.0
2014-04-21 13:05:00,52.27,52.27,52.26,52.26,7600.0,35.9268,35.9268,35.9199,35.9199,7600.0
2014-04-21 13:10:00,52.26,52.27,52.26,52.26,7900.0,35.9199,35.9268,35.9199,35.9199,7900.0
2014-04-21 13:15:00,52.27,52.28,52.26,52.28,9600.0,35.9268,35.9337,35.9199,35.9337,9600.0
2014-04-21 13:20:00,52.28,52.29,52.27,52.28,9400.0,35.9337,35.9405,35.9268,35.9337,9400.0
2014-04-21 13:25:00,52.28,52.31,52.28,52.3,7800.0,35.9337,35.9543,35.9337,35.9474,7800.0
2014-04-21 13:30:00,52.3,52.3,52.25,52.29,16700.0,35.9474,35.9474,35.9131,35.9405,16700.0
2014-04-21 13:35:00,52.29,52.3,52.27,52.28,8000.0,35.9405,35.9474,35.9268,35.9337,8000.0
2014-04-21 13:40:00,52.28,52.29,52.27,52.29,13700.0,35.9337,35.9405,35.9268,35.9405,13700.0
2014-04-21 13:45:00,52.3,52.31,52.28,52.28,10800.0,35.9474,35.9543,35.9337,35.9337,10800.0
2014-04-21 13:50:00,52.29,52.3,52.26,52.28,8100.0,35.9405,35.9474,35.9199,35.9337,8100.0
2014-04-21 13:55:00,52.28,52.3,52.26,52.3,9600.0,35.9337,35.9474,35.9199,35.9474,9600.0
2014-04-21 14:00:00,52.3,52.33,52.3,52.3,12400.0,35.9474,35.968,35.9474,35.9474,12400.0
2014-04-21 14:05:00,52.3,52.32,52.29,52.31,13900.0,35.9474,35.9612,35.9405,35.9543,13900.0
2014-04-21 14:10:00,52.31,52.32,52.27,52.29,7900.0,35.9543,35.9612,35.9268,35.9405,7900.0
2014-04-21 14:15:00,52.29,52.29,52.24,52.24,12100.0,35.9405,35.9405,35.9062,35.9062,12100.0
2014-04-21 14:20:00,52.24,52.24,52.21,52.23,13700.0,35.9062,35.9062,35.8856,35.8993,13700.0
2014-04-21 14:25:00,52.23,52.25,52.23,52.24,13800.0,35.8993,35.9131,35.8993,35.9062,13800.0
2014-04-21 14:30:00,52.25,52.3,52.23,52.3,21600.0,35.9131,35.9474,35.8993,35.9474,21600.0
2014-04-21 14:35:00,52.3,52.31,52.28,52.31,23700.0,35.9474,35.9543,35.9337,35.9543,23700.0
2014-04-21 14:40:00,52.31,52.35,52.31,52.35,24600.0,35.9543,35.9818,35.9543,35.9818,24600.0
2014-04-21 14:45:00,52.35,52.38,52.33,52.38,40100.0,35.9818,36.0024,35.968,36.0024,40100.0
2014-04-21 14:50:00,52.38,52.39,52.36,52.39,28300.0,36.0024,36.0093,35.9887,36.0093,28300.0
2014-04-21 14:55:00,52.38,52.39,52.35,52.36,14100.0,36.0024,36.0093,35.9818,35.9887,14100.0
2014-04-21 15:00:00,52.36,52.39,52.35,52.39,21700.0,35.9887,36.0093,35.9818,36.0093,21700.0
2014-04-21 15:05:00,52.39,52.39,52.36,52.36,25900.0,36.0093,36.0093,35.9887,35.9887,25900.0
2014-04-21 15:10:00,52.36,52.37,52.34,52.36,14200.0,35.9887,35.9955,35.9749,35.9887,14200.0
2014-04-21 15:15:00,52.37,52.37,52.34,52.34,16100.0,35.9955,35.9955,35.9749,35.9749,16100.0
2014-04-21 15:20:00,52.34,52.35,52.32,52.34,15800.0,35.9749,35.9818,35.9612,35.9749,15800.0
2014-04-21 15:25:00,52.34,52.34,52.31,52.32,21900.0,35.9749,35.9749,35.9543,35.9612,21900.0
2014-04-21 15:30:00,52.32,52.32,52.3,52.3,24500.0,35.9612,35.9612,35.9474,35.9474,24500.0
2014-04-21 15:35:00,52.3,52.31,52.29,52.3,39100.0,35.9474,35.9543,35.9405,35.9474,39100.0
2014-04-21 15:40:00,52.31,52.31,52.3,52.3,28000.0,35.9543,35.9543,35.9474,35.9474,28000.0
2014-04-21 15:45:00,52.31,52.31,52.28,52.29,32300.0,35.9543,35.9543,35.9337,35.9405,32300.0
2014-04-21 15:50:00,52.29,52.3,52.28,52.29,46900.0,35.9405,35.9474,35.9337,35.9405,46900.0
2014-04-21 15:55:00,52.29,52.3,52.28,52.29,49700.0,35.9405,35.9474,35.9337,35.9405,49700.0
2014-04-22 09:30:00,52.16,52.19,52.02,52.12,67000.0,35.8512,35.8718,35.755,35.8237,67000.0
2014-04-22 09:35:00,52.12,52.17,52.08,52.16,22300.0,35.8237,35.8581,35.7962,35.8512,22300.0
2014-04-22 09:40:00,52.15,52.26,52.09,52.26,26000.0,35.8443,35.9199,35.8031,35.9199,26000.0
2014-04-22 09:45:00,52.24,52.27,52.2,52.23,43300.0,35.9062,35.9268,35.8787,35.8993,43300.0
2014-04-22 09:50:00,52.23,52.27,52.18,52.23,101800.0,35.8993,35.9268,35.8649,35.8993,101800.0
2014-04-22 09:55:00,52.23,52.26,52.22,52.25,34500.0,35.8993,35.9199,35.8924,35.9131,34500.0
2014-04-22 10:00:00,52.25,52.26,52.22,52.24,52600.0,35.9131,35.9199,35.8924,35.9062,52600.0
2014-04-22 10:05:00,52.24,52.34,52.22,52.34,29400.0,35.9062,35.9749,35.8924,35.9749,29400.0
2014-04-22 10:10:00,52.33,52.37,52.32,52.35,29700.0,35.968,35.9955,35.9612,35.9818,29700.0
2014-04-22 10:15:00,52.36,52.39,52.34,52.36,32100.0,35.9887,36.0093,35.9749,35.9887,32100.0
2014-04-22 10:20:00,52.35,52.38,52.31,52.31,26800.0,35.9818,36.0024,35.9543,35.9543,26800.0
2014-04-22 10:25:00,52.3,52.35,52.3,52.34,18800.0,35.9474,35.9818,35.9474,35.9749,18800.0
2014-04-22 10:30:00,52.34,52.4,52.33,52.39,42500.0,35.9749,36.0162,35.968,36.0093,42500.0
2014-04-22 10:35:00,52.38,52.39,52.34,52.34,29200.0,36.0024,36.0093,35.9749,35.9749,29200.0
2014-04-22 10:40:00,52.34,52.35,52.29,52.3,20100.0,35.9749,35.9818,35.9405,35.9474,20100.0
2014-04-22 10:45:00,52.3,52.3,52.28,52.29,19400.0,35.9474,35.9474,35.9337,35.9405,19400.0
2014-04-22 10:50:00,52.29,52.29,52.26,52.27,36100.0,35.9405,35.9405,35.9199,35.9268,36100.0
2014-04-22 10:55:00,52.26,52.28,52.25,52.28,19400.0,35.9199,35.9337,35.9131,35.9337,19400.0
2014-04-22 11:00:00,52.29,52.34,52.29,52.3,32000.0,35.9405,35.9749,35.9405,35.9474,32000.0
2014-04-22 11:05:00,52.29,52.34,52.29,52.34,25500.0,35.9405,35.9749,35.9405,35.9749,25500.0
2014-04-22 11:10:00,52.32,52.37,52.32,52.34,21400.0,35.9612,35.9955,35.9612,35.9749,21400.0
2014-04-22 11:15:00,52.35,52.37,52.35,52.37,10500.0,35.9818,35.9955,35.9818,35.9955,10500.0
2014-04-22 11:20:00,52.37,52.37,52.3,52.31,14500.0,35.9955,35.9955,35.9474,35.9543,14500.0
2014-04-22 11:25:00,52.3,52.32,52.28,52.32,16200.0,35.9474,35.9612,35.9337,35.9612,16200.0
2014-04-22 11:30:00,52.32,52.35,52.31,52.32,29200.0,35.9612,35.9818,35.9543,35.9612,29200.0
2014-04-22 11:35:00,52.32,52.32,52.29,52.3,17900.0,35.9612,35.9612,35.9405,35.9474,17900.0
2014-04-22 11:40:00,52.3,52.3,52.28,52.28,21700.0,35.9474,35.9474,35.9337,35.9337,21700.0
2014-04-22 11:45:00,52.28,52.3,52.28,52.3,16800.0,35.9337,35.9474,35.9337,35.9474,16800.0
2014-04-22 11:50:00,52.29,52.31,52.29,52.3,18200.0,35.9405,35.9543,35.9405,35.9474,18200.0
2014-04-22 11:55:00,52.3,52.31,52.29,52.29,14700.0,35.9474,35.9543,35.9405,35.9405,14700.0
2014-04-22 12:00:00,52.3,52.3,52.24,52.25,12200.0,35.9474,35.9474,35.9062,35.9131,12200.0
2014-04-22 12:05:00,52.24,52.25,52.22,52.22,8400.0,35.9062,35.9131,35.8924,35.8924,8400.0
2014-04-22 12:10:00,52.23,52.26,52.22,52.25,10800.0,35.8993,35.9199,35.8924,35.9131,10800.0
2014-04-22 12:15:00,52.24,52.27,52.22,52.25,18100.0,35.9062,35.9268,35.8924,35.9131,18100.0
2014-04-22 12:20:00,52.26,52.28,52.25,52.27,11300.0,35.9199,35.9337,35.9131,35.9268,11300.0
2014-04-22 12:25:00,52.27,52.27,52.24,52.24,9400.0,35.9268,35.9268,35.9062,35.9062,9400.0
2014-04-22 12:30:00,52.24,52.24,52.22,52.23,16700.0,35.9062,35.9062,35.8924,35.8993,16700.0
2014-04-22 12:35:00,52.23,52.25,52.23,52.23,19800.0,35.8993,35.9131,35.8993,35.8993,19800.0
2014-04-22 12:40:00,52.23,52.29,52.23,52.28,17100.0,35.8993,35.9405,35.8993,35.9337,17100.0
2014-04-22 12:45:00,52.28,52.32,52.28,52.32,13400.0,35.9337,35.9612,35.9337,35.9612,13400.0
2014-04-22 12:50:00,52.32,52.32,52.3,52.3,9300.0,35.9612,35.9612,35.9474,35.9474,9300.0
2014-04-22 12:55:00,52.3,52.32,52.3,52.31,14700.0,35.9474,35.9612,35.9474,35.9543,14700.0
2014-04-22 13:00:00,52.32,52.33,52.32,52.32,17900.0,35.9612,35.968,35.9612,35.9612,17900.0
2014-04-22 13:05:00,52.33,52.33,52.3,52.3,10200.0,35.968,35.968,35.9474,35.9474,10200.0
2014-04-22 13:10:00,52.31,52.31,52.29,52.29,12300.0,35.9543,35.9543,35.9405,35.9405,12300.0
2014-04-22 13:15:00,52.29,52.3,52.28,52.28,8900.0,35.9405,35.9474,35.9337,35.9337,8900.0
2014-04-22 13:20:00,52.28,52.32,52.28,52.31,12400.0,35.9337,35.9612,35.9337,35.9543,12400.0
2014-04-22 13:25:00,52.32,52.32,52.31,52.31,6800.0,35.9612,35.9612,35.9543,35.9543,6800.0
2014-04-22 13:30:00,52.32,52.33,52.29,52.29,13400.0,35.9612,35.968,35.9405,35.9405,13400.0
2014-04-22 13:35:00,52.3,52.33,52.29,52.32,14700.0,35.9474,35.968,35.9405,35.9612,14700.0
2014-04-22 13:40:00,52.32,52.34,52.31,52.32,10000.0,35.9612,35.9749,35.9543,35.9612,10000.0
2014-04-22 13:45:00,52.31,52.33,52.29,52.32,13600.0,35.9543,35.968,35.9405,35.9612,13600.0
2014-04-22 13:50:00,52.33,52.33,52.29,52.29,7100.0,35.968,35.968,35.9405,35.9405,7100.0
2014-04-22 13:55:00,52.29,52.3,52.28,52.28,6300.0,35.9405,35.9474,35.9337,35.9337,6300.0
2014-04-22 14:00:00,52.28,52.3,52.27,52.29,24400.0,35.9337,35.9474,35.9268,35.9405,24400.0
2014-04-22 14:05:00,52.29,52.31,52.29,52.29,8200.0,35.9405,35.9543,35.9405,35.9405,8200.0
2014-04-22 14:10:00,52.3,52.3,52.27,52.28,10300.0,35.9474,35.9474,35.9268,35.9337,10300.0
2014-04-22 14:15:00,52.28,52.29,52.28,52.29,9800.0,35.9337,35.9405,35.9337,35.9405,9800.0
2014-04-22 14:20:00,52.28,52.29,52.27,52.29,17600.0,35.9337,35.9405,35.9268,35.9405,17600.0
2014-04-22 14:25:00,52.28,52.3,52.28,52.3,12000.0,35.9337,35.9474,35.9337,35.9474,12000.0
2014-04-22 14:30:00,52.29,52.31,52.29,52.3,9600.0,35.9405,35.9543,35.9405,35.9474,9600.0
2014-04-22 14:35:00,52.3,52.33,52.3,52.33,9100.0,35.9474,35.968,35.9474,35.968,9100.0
2014-04-22 14:40:00,52.33,52.34,52.32,52.33,11600.0,35.968,35.9749,35.9612,35.968,11600.0
2014-04-22 14:45:00,52.34,52.36,52.34,52.35,16200.0,35.9749,35.9887,35.9749,35.9818,16200.0
2014-04-22 14:50:00,52.35,52.36,52.33,52.34,20100.0,35.9818,35.9887,35.968,35.9749,20100.0
2014-04-22 14:55:00,52.34,52.35,52.33,52.33,13300.0,35.9749,35.9818,35.968,35.968,13300.0
2014-04-22 15:00:00,52.33,52.33,52.3,52.3,12500.0,35.968,35.968,35.9474,35.9474,12500.0
2014-04-22 15:05:00,52.3,52.31,52.28,52.29,11500.0,35.9474,35.9543,35.9337,35.9405,11500.0
2014-04-22 15:10:00,52.29,52.3,52.28,52.28,11600.0,35.9405,35.9474,35.9337,35.9337,11600.0
2014-04-22 15:15:00,52.28,52.29,52.27,52.28,16900.0,35.9337,35.9405,35.9268,35.9337,16900.0
2014-04-22 15:20:00,52.28,52.29,52.28,52.28,7900.0,35.9337,35.9405,35.9337,35.9337,7900.0
2014-04-22 15:25:00,52.29,52.29,52.23,52.23,22200.0,35.9405,35.9405,35.8993,35.8993,22200.0
2014-04-22 15:30:00,52.24,52.26,52.22,52.23,34100.0,35.9062,35.9199,35.8924,35.8993,34100.0
2014-04-22 15:35:00,52.23,52.24,52.23,52.23,12500.0,35.8993,35.9062,35.8993,35.8993,12500.0
2014-04-22 15:40:00,52.23,52.25,52.23,52.23,36700.0,35.8993,35.9131,35.8993,35.8993,36700.0
2014-04-22 15:45:00,52.23,52.24,52.22,52.23,33200.0,35.8993,35.9062,35.8924,35.8993,33200.0
2014-04-22 15:50:00,52.24,52.24,52.23,52.23,29300.0,35.9062,35.9062,35.8993,35.8993,29300.0
2014-04-22 15:55:00,52.23,52.23,52.17,52.21,139600.0,35.8993,35.8993,35.8581,35.8856,139600.0
2014-04-23 09:30:00,52.23,52.34,52.13,52.33,49400.0,35.8993,35.9749,35.8306,35.968,49400.0
2014-04-23 09:35:00,52.34,52.37,52.33,52.34,43500.0,35.9749,35.9955,35.968,35.9749,43500.0
2014-04-23 09:40:00,52.32,52.37,52.29,52.35,30200.0,35.9612,35.9955,35.9405,35.9818,30200.0
2014-04-23 09:45:00,52.34,52.4,52.32,52.37,30900.0,35.9749,36.0162,35.9612,35.9955,30900.0
2014-04-23 09:50:00,52.37,52.43,52.36,52.43,18700.0,35.9955,36.0368,35.9887,36.0368,18700.0
2014-04-23 09:55:00,52.43,52.43,52.39,52.41,14900.0,36.0368,36.0368,36.0093,36.023,14900.0
2014-04-23 10:00:00,52.4,52.45,52.34,52.45,24400.0,36.0162,36.0505,35.9749,36.0505,24400.0
2014-04-23 10:05:00,52.44,52.54,52.42,52.53,85400.0,36.0436,36.1124,36.0299,36.1055,85400.0
2014-04-23 10:10:00,52.54,52.57,52.52,52.55,31200.0,36.1124,36.133,36.0986,36.1192,31200.0
2014-04-23 10:15:00,52.55,52.56,52.5,52.51,18400.0,36.1192,36.1261,36.0849,36.0918,18400.0
2014-04-23 10:20:00,52.5,52.53,52.5,52.51,15400.0,36.0849,36.1055,36.0849,36.0918,15400.0
2014-04-23 10:25:00,52.51,52.52,52.48,52.5,14300.0,36.0918,36.0986,36.0711,36.0849,14300.0
2014-04-23 10:30:00,52.5,52.55,52.5,52.5,15500.0,36.0849,36.1192,36.0849,36.0849,15500.0
2014-04-23 10:35:00,52.51,52.52,52.5,52.52,15800.0,36.0918,36.0986,36.0849,36.0986,15800.0
2014-04-23 10:40:00,52.51,52.53,52.49,52.51,37200.0,36.0918,36.1055,36.078,36.0918,37200.0
2014-04-23 10:45:00,52.51,52.51,52.49,52.5,18800.0,36.0918,36.0918,36.078,36.0849,18800.0
2014-04-23 10:50:00,52.5,52.51,52.49,52.5,10100.0,36.0849,36.0918,36.078,36.0849,10100.0
2014-04-23 10:55:00,52.5,52.51,52.5,52.51,31300.0,36.0849,36.0918,36.0849,36.0918,31300.0
2014-04-23 11:00:00,52.5,52.51,52.49,52.5,27700.0,36.0849,36.0918,36.078,36.0849,27700.0
2014-04-23 11:05:00,52.49,52.5,52.45,52.45,17800.0,36.078,36.0849,36.0505,36.0505,17800.0
2014-04-23 11:10:00,52.44,52.45,52.39,52.41,14800.0,36.0436,36.0505,36.0093,36.023,14800.0
2014-04-23 11:15:00,52.41,52.43,52.4,52.41,26000.0,36.023,36.0368,36.0162,36.023,26000.0
2014-04-23 11:20:00,52.4,52.4,52.37,52.38,14100.0,36.0162,36.0162,35.9955,36.0024,14100.0
2014-04-23 11:25:00,52.38,52.39,52.36,52.39,40700.0,36.0024,36.0093,35.9887,36.0093,40700.0
2014-04-23 11:30:00,52.4,52.44,52.4,52.44,16000.0,36.0162,36.0436,36.0162,36.0436,16000.0
2014-04-23 11:35:00,52.44,52.45,52.4,52.4,15100.0,36.0436,36.0505,36.0162,36.0162,15100.0
2014-04-23 11:40:00,52.4,52.41,52.39,52.41,24200.0,36.0162,36.023,36.0093,36.023,24200.0
2014-04-23 11:45:00,52.41,52.42,52.4,52.4,8100.0,36.023,36.0299,36.0162,36.0162,8100.0
2014-04-23 11:50:00,52.4,52.43,52.4,52.43,22000.0,36.0162,36.0368,36.0162,36.0368,22000.0
2014-04-23 11:55:00,52.42,52.48,52.42,52.48,10300.0,36.0299,36.0711,36.0299,36.0711,10300.0
2014-04-23 12:00:00,52.48,52.48,52.46,52.48,17000.0,36.0711,36.0711,36.0574,36.0711,17000.0
2014-04-23 12:05:00,52.49,52.51,52.48,52.5,15500.0,36.078,36.0918,36.0711,36.0849,15500.0
2014-04-23 12:10:00,52.5,52.5,52.48,52.49,23400.0,36.0849,36.0849,36.0711,36.078,23400.0
2014-04-23 12:15:00,52.49,52.49,52.48,52.48,6800.0,36.078,36.078,36.0711,36.0711,6800.0
2014-04-23 12:20:00,52.49,52.49,52.46,52.46,9000.0,36.078,36.078,36.0574,36.0574,9000.0
2014-04-23 12:25:00,52.46,52.47,52.45,52.45,5300.0,36.0574,36.0643,36.0505,36.0505,5300.0
2014-04-23 12:30:00,52.45,52.46,52.44,52.46,9700.0,36.0505,36.0574,36.0436,36.0574,9700.0
2014-04-23 12:35:00,52.46,52.47,52.45,52.45,11800.0,36.0574,36.0643,36.0505,36.0505,11800.0
2014-04-23 12:40:00,52.45,52.46,52.45,52.45,11100.0,36.0505,36.0574,36.0505,36.0505,11100.0
2014-04-23 12:45:00,52.45,52.46,52.43,52.43,9800.0,36.0505,36.0574,36.0368,36.0368,9800.0
2014-04-23 12:50:00,52.44,52.46,52.4,52.46,61600.0,36.0436,36.0574,36.0162,36.0574,61600.0
2014-04-23 12:55:00,52.47,52.53,52.46,52.53,42000.0,36.0643,36.1055,36.0574,36.1055,42000.0
2014-04-23 13:00:00,52.53,52.53,52.51,52.53,16700.0,36.1055,36.1055,36.0918,36.1055,16700.0
2014-04-23 13:05:00,52.53,52.55,52.52,52.54,14500.0,36.1055,36.1192,36.0986,36.1124,14500.0
2014-04-23 13:10:00,52.55,52.56,52.54,52.55,31800.0,36.1192,36.1261,36.1124,36.1192,31800.0
2014-04-23 13:15:00,52.55,52.6,52.55,52.59,49900.0,36.1192,36.1536,36.1192,36.1467,49900.0
2014-04-23 13:20:00,52.6,52.62,52.59,52.62,28000.0,36.1536,36.1674,36.1467,36.1674,28000.0
2014-04-23 13:25:00,52.61,52.65,52.6,52.6,64700.0,36.1605,36.188,36.1536,36.1536,64700.0
2014-04-23 13:30:00,52.6,52.62,52.58,52.6,58700.0,36.1536,36.1674,36.1399,36.1536,58700.0
2014-04-23 13:35:00,52.6,52.6,52.55,52.55,9100.0,36.1536,36.1536,36.1192,36.1192,9100.0
2014-04-23 13:40:00,52.55,52.59,52.55,52.59,20300.0,36.1192,36.1467,36.1192,36.1467,20300.0
2014-04-23 13:45:00,52.59,52.59,52.56,52.56,13700.0,36.1467,36.1467,36.1261,36.1261,13700.0
2014-04-23 13:50:00,52.57,52.58,52.56,52.58,7500.0,36.133,36.1399,36.1261,36.1399,7500.0
2014-04-23 13:55:00,52.58,52.58,52.56,52.56,12500.0,36.1399,36.1399,36.1261,36.1261,12500.0
2014-04-23 14:00:00,52.56,52.56,52.54,52.56,13500.0,36.1261,36.1261,36.1124,36.1261,13500.0
2014-04-23 14:05:00,52.56,52.56,52.54,52.56,9800.0,36.1261,36.1261,36.1124,36.1261,9800.0
2014-04-23 14:10:00,52.55,52.55,52.5,52.51,15700.0,36.1192,36.1192,36.0849,36.0918,15700.0
2014-04-23 14:15:00,52.5,52.5,52.48,52.5,9800.0,36.0849,36.0849,36.0711,36.0849,9800.0
2014-04-23 14:20:00,52.5,52.5,52.49,52.5,10300.0,36.0849,36.0849,36.078,36.0849,10300.0
2014-04-23 14:25:00,52.49,52.5,52.49,52.49,9400.0,36.078,36.0849,36.078,36.078,9400.0
2014-04-23 14:30:00,52.5,52.5,52.47,52.47,19200.0,36.0849,36.0849,36.0643,36.0643,19200.0
2014-04-23 14:35:00,52.47,52.47,52.42,52.42,13100.0,36.0643,36.0643,36.0299,36.0299,13100.0
2014-04-23 14:40:00,52.42,52.45,52.41,52.45,27500.0,36.0299,36.0505,36.023,36.0505,27500.0
2014-04-23 14:45:00,52.45,52.46,52.44,52.45,30400.0,36.0505,36.0574,36.0436,36.0505,30400.0
2014-04-23 14:50:00,52.45,52.46,52.44,52.46,26100.0,36.0505,36.0574,36.0436,36.0574,26100.0
2014-04-23 14:55:00,52.46,52.47,52.46,52.47,11900.0,36.0574,36.0643,36.0574,36.0643,11900.0
2014-04-23 15:00:00,52.46,52.46,52.44,52.45,23500.0,36.0574,36.0574,36.0436,36.0505,23500.0
2014-04-23 15:05:00,52.45,52.46,52.44,52.46,20500.0,36.0505,36.0574,36.0436,36.0574,20500.0
2014-04-23 15:10:00,52.46,52.46,52.45,52.45,10800.0,36.0574,36.0574,36.0505,36.0505,10800.0
2014-04-23 15:15:00,52.45,52.46,52.44,52.44,19000.0,36.0505,36.0574,36.0436,36.0436,19000.0
2014-04-23 15:20:00,52.45,52.47,52.44,52.46,43000.0,36.0505,36.0643,36.0436,36.0574,43000.0
2014-04-23 15:25:00,52.46,52.47,52.43,52.46,42200.0,36.0574,36.0643,36.0368,36.0574,42200.0
2014-04-23 15:30:00,52.45,52.46,52.42,52.42,41700.0,36.0505,36.0574,36.0299,36.0299,41700.0
2014-04-23 15:35:00,52.43,52.44,52.41,52.43,31500.0,36.0368,36.0436,36.023,36.0368,31500.0
2014-04-23 15:40:00,52.43,52.44,52.41,52.41,30400.0,36.0368,36.0436,36.023,36.023,30400.0
2014-04-23 15:45:00,52.41,52.42,52.39,52.41,59300.0,36.023,36.0299,36.0093,36.023,59300.0
2014-04-23 15:50:00,52.41,52.44,52.41,52.43,62000.0,36.023,36.0436,36.023,36.0368,62000.0
2014-04-23 15:55:00,52.43,52.44,52.37,52.37,155900.0,36.0368,36.0436,35.9955,35.9955,155900.0
2014-04-24 09:30:00,52.33,52.4,52.24,52.4,78100.0,35.968,36.0162,35.9062,36.0162,78100.0
2014-04-24 09:35:00,52.35,52.39,52.31,52.33,30400.0,35.9818,36.0093,35.9543,35.968,30400.0
2014-04-24 09:40:00,52.33,52.43,52.33,52.39,23000.0,35.968,36.0368,35.968,36.0093,23000.0
2014-04-24 09:45:00,52.41,52.46,52.39,52.42,24700.0,36.023,36.0574,36.0093,36.0299,24700.0
2014-04-24 09:50:00,52.43,52.52,52.41,52.52,27200.0,36.0368,36.0986,36.023,36.0986,27200.0
2014-04-24 09:55:00,52.52,52.54,52.49,52.52,26300.0,36.0986,36.1124,36.078,36.0986,26300.0
2014-04-24 10:00:00,52.51,52.54,52.47,52.48,51700.0,36.0918,36.1124,36.0643,36.0711,51700.0
2014-04-24 10:05:00,52.48,52.51,52.47,52.48,67200.0,36.0711,36.0918,36.0643,36.0711,67200.0
2014-04-24 10:10:00,52.49,52.52,52.42,52.42,41500.0,36.078,36.0986,36.0299,36.0299,41500.0
2014-04-24 10:15:00,52.43,52.45,52.39,52.42,26700.0,36.0368,36.0505,36.0093,36.0299,26700.0
2014-04-24 10:20:00,52.42,52.43,52.4,52.42,22000.0,36.0299,36.0368,36.0162,36.0299,22000.0
2014-04-24 10:25:00,52.43,52.53,52.39,52.53,30300.0,36.0368,36.1055,36.0093,36.1055,30300.0
2014-04-24 10:30:00,52.53,52.54,52.47,52.47,21200.0,36.1055,36.1124,36.0643,36.0643,21200.0
2014-04-24 10:35:00,52.48,52.52,52.47,52.49,18600.0,36.0711,36.0986,36.0643,36.078,18600.0
2014-04-24 10:40:00,52.48,52.51,52.46,52.48,22300.0,36.0711,36.0918,36.0574,36.0711,22300.0
2014-04-24 10:45:00,52.48,52.51,52.41,52.41,16700.0,36.0711,36.0918,36.023,36.023,16700.0
2014-04-24 10:50:00,52.41,52.47,52.41,52.47,32800.0,36.023,36.0643,36.023,36.0643,32800.0
2014-04-24 10:55:00,52.46,52.49,52.46,52.48,12600.0,36.0574,36.078,36.0574,36.0711,12600.0
2014-04-24 11:00:00,52.48,52.48,52.4,52.41,13800.0,36.0711,36.0711,36.0162,36.023,13800.0
2014-04-24 11:05:00,52.42,52.48,52.41,52.45,10500.0,36.0299,36.0711,36.023,36.0505,10500.0
2014-04-24 11:10:00,52.45,52.47,52.43,52.44,15800.0,36.0505,36.0643,36.0368,36.0436,15800.0
2014-04-24 11:15:00,52.45,52.48,52.43,52.47,10300.0,36.0505,36.0711,36.0368,36.0643,10300.0
2014-04-24 11:20:00,52.48,52.5,52.47,52.48,10200.0,36.0711,36.0849,36.0643,36.0711,10200.0
2014-04-24 11:25:00,52.48,52.5,52.47,52.5,7300.0,36.0711,36.0849,36.0643,36.0849,7300.0
2014-04-24 11:30:00,52.5,52.5,52.43,52.46,33300.0,36.0849,36.0849,36.0368,36.0574,33300.0
2014-04-24 11:35:00,52.47,52.52,52.46,52.51,30600.0,36.0643,36.0986,36.0574,36.0918,30600.0
2014-04-24 11:40:00,52.51,52.52,52.49,52.5,11800.0,36.0918,36.0986,36.078,36.0849,11800.0
2014-04-24 11:45:00,52.5,52.51,52.49,52.51,4000.0,36.0849,36.0918,36.078,36.0918,4000.0
2014-04-24 11:50:00,52.5,52.51,52.48,52.5,13100.0,36.0849,36.0918,36.0711,36.0849,13100.0
2014-04-24 11:55:00,52.5,52.51,52.49,52.5,12600.0,36.0849,36.0918,36.078,36.0849,12600.0
2014-04-24 12:00:00,52.5,52.52,52.49,52.52,15500.0,36.0849,36.0986,36.078,36.0986,15500.0
2014-04-24 12:05:00,52.51,52.54,52.51,52.51,13200.0,36.0918,36.1124,36.0918,36.0918,13200.0
2014-04-24 12:10:00,52.5,52.51,52.49,52.49,9900.0,36.0849,36.0918,36.078,36.078,9900.0
2014-04-24 12:15:00,52.5,52.5,52.47,52.48,18200.0,36.0849,36.0849,36.0643,36.0711,18200.0
2014-04-24 12:20:00,52.48,52.5,52.47,52.5,14100.0,36.0711,36.0849,36.0643,36.0849,14100.0
2014-04-24 12:25:00,52.49,52.5,52.48,52.48,5600.0,36.078,36.0849,36.0711,36.0711,5600.0
2014-04-24 12:30:00,52.48,52.49,52.46,52.48,9100.0,36.0711,36.078,36.0574,36.0711,9100.0
2014-04-24 12:35:00,52.48,52.48,52.47,52.47,3600.0,36.0711,36.0711,36.0643,36.0643,3600.0
2014-04-24 12:40:00,52.47,52.48,52.46,52.47,9200.0,36.0643,36.0711,36.0574,36.0643,9200.0
2014-04-24 12:45:00,52.47,52.48,52.46,52.46,5900.0,36.0643,36.0711,36.0574,36.0574,5900.0
2014-04-24 12:50:00,52.45,52.47,52.45,52.47,8800.0,36.0505,36.0643,36.0505,36.0643,8800.0
2014-04-24 12:55:00,52.47,52.48,52.44,52.45,55400.0,36.0643,36.0711,36.0436,36.0505,55400.0
2014-04-24 13:00:00,52.46,52.46,52.44,52.46,16800.0,36.0574,36.0574,36.0436,36.0574,16800.0
2014-04-24 13:05:00,52.46,52.48,52.45,52.45,11800.0,36.0574,36.0711,36.0505,36.0505,11800.0
2014-04-24 13:10:00,52.45,52.46,52.44,52.44,12500.0,36.0505,36.0574,36.0436,36.0436,12500.0
2014-04-24 13:15:00,52.44,52.44,52.42,52.42,9300.0,36.0436,36.0436,36.0299,36.0299,9300.0
2014-04-24 13:20:00,52.43,52.43,52.39,52.39,49100.0,36.0368,36.0368,36.0093,36.0093,49100.0
2014-04-24 13:25:00,52.4,52.41,52.38,52.39,13300.0,36.0162,36.023,36.0024,36.0093,13300.0
2014-04-24 13:30:00,52.39,52.4,52.37,52.38,19100.0,36.0093,36.0162,35.9955,36.0024,19100.0
2014-04-24 13:35:00,52.39,52.4,52.35,52.35,11700.0,36.0093,36.0162,35.9818,35.9818,11700.0
2014-04-24 13:40:00,52.35,52.36,52.32,52.34,26800.0,35.9818,35.9887,35.9612,35.9749,26800.0
2014-04-24 13:45:00,52.34,52.36,52.31,52.33,43200.0,35.9749,35.9887,35.9543,35.968,43200.0
2014-04-24 13:50:00,52.34,52.36,52.34,52.34,6700.0,35.9749,35.9887,35.9749,35.9749,6700.0
2014-04-24 13:55:00,52.34,52.35,52.31,52.33,7200.0,35.9749,35.9818,35.9543,35.968,7200.0
2014-04-24 14:00:00,52.33,52.37,52.32,52.35,13200.0,35.968,35.9955,35.9612,35.9818,13200.0
2014-04-24 14:05:00,52.36,52.37,52.34,52.35,4900.0,35.9887,35.9955,35.9749,35.9818,4900.0
2014-04-24 14:10:00,52.34,52.35,52.31,52.35,12600.0,35.9749,35.9818,35.9543,35.9818,12600.0
2014-04-24 14:15:00,52.35,52.38,52.34,52.34,8900.0,35.9818,36.0024,35.9749,35.9749,8900.0
2014-04-24 14:20:00,52.34,52.35,52.33,52.33,16100.0,35.9749,35.9818,35.968,35.968,16100.0
2014-04-24 14:25:00,52.34,52.36,52.34,52.36,5600.0,35.9749,35.9887,35.9749,35.9887,5600.0
2014-04-24 14:30:00,52.36,52.38,52.35,52.38,10100.0,35.9887,36.0024,35.9818,36.0024,10100.0
2014-04-24 14:35:00,52.38,52.43,52.37,52.43,11000.0,36.0024,36.0368,35.9955,36.0368,11000.0
2014-04-24 14:40:00,52.43,52.43,52.39,52.39,8500.0,36.0368,36.0368,36.0093,36.0093,8500.0
2014-04-24 14:45:00,52.39,52.42,52.39,52.42,10500.0,36.0093,36.0299,36.0093,36.0299,10500.0
2014-04-24 14:50:00,52.42,52.42,52.38,52.39,22300.0,36.0299,36.0299,36.0024,36.0093,22300.0
2014-04-24 14:55:00,52.39,52.41,52.39,52.41,6900.0,36.0093,36.023,36.0093,36.023,6900.0
2014-04-24 15:00:00,52.41,52.44,52.41,52.44,13600.0,36.023,36.0436,36.023,36.0436,13600.0
2014-04-24 15:05:00,52.43,52.44,52.42,52.42,7000.0,36.0368,36.0436,36.0299,36.0299,7000.0
2014-04-24 15:10:00,52.42,52.43,52.39,52.39,57700.0,36.0299,36.0368,36.0093,36.0093,57700.0
2014-04-24 15:15:00,52.4,52.41,52.36,52.36,46000.0,36.0162,36.023,35.9887,35.9887,46000.0
2014-04-24 15:20:00,52.36,52.39,52.36,52.39,11400.0,35.9887,36.0093,35.9887,36.0093,11400.0
2014-04-24 15:25:00,52.4,52.4,52.38,52.38,14400.0,36.0162,36.0162,36.0024,36.0024,14400.0
2014-04-24 15:30:00,52.39,52.41,52.37,52.37,35100.0,36.0093,36.023,35.9955,35.9955,35100.0
2014-04-24 15:35:00,52.37,52.43,52.37,52.43,30900.0,35.9955,36.0368,35.9955,36.0368,30900.0
2014-04-24 15:40:00,52.43,52.43,52.41,52.41,15600.0,36.0368,36.0368,36.023,36.023,15600.0
2014-04-24 15:45:00,52.42,52.43,52.38,52.41,63900.0,36.0299,36.0368,36.0024,36.023,63900.0
2014-04-24 15:50:00,52.41,52.41,52.38,52.41,32800.0,36.023,36.023,36.0024,36.023,32800.0
2014-04-24 15:55:00,52.4,52.42,52.38,52.42,53200.0,36.0162,36.0299,36.0024,36.0299,53200.0
2014-04-25 09:30:00,52.43,52.67,52.4,52.63,44500.0,36.0368,36.2017,36.0162,36.1742,44500.0
2014-04-25 09:35:00,52.52,52.55,52.41,52.41,21200.0,36.0986,36.1192,36.023,36.023,21200.0
2014-04-25 09:40:00,52.39,52.42,52.3,52.34,22400.0,36.0093,36.0299,35.9474,35.9749,22400.0
2014-04-25 09:45:00,52.35,52.35,52.22,52.27,31400.0,35.9818,35.9818,35.8924,35.9268,31400.0
2014-04-25 09:50:00,52.27,52.32,52.25,52.32,28400.0,35.9268,35.9612,35.9131,35.9612,28400.0
2014-04-25 09:55:00,52.32,52.37,52.28,52.28,15100.0,35.9612,35.9955,35.9337,35.9337,15100.0
2014-04-25 10:00:00,52.29,52.41,52.26,52.41,26600.0,35.9405,36.023,35.9199,36.023,26600.0
2014-04-25 10:05:00,52.41,52.42,52.35,52.4,18800.0,36.023,36.0299,35.9818,36.0162,18800.0
2014-04-25 10:10:00,52.4,52.43,52.37,52.41,44500.0,36.0162,36.0368,35.9955,36.023,44500.0
2014-04-25 10:15:00,52.41,52.46,52.36,52.4,41000.0,36.023,36.0574,35.9887,36.0162,41000.0
2014-04-25 10:20:00,52.4,52.4,52.31,52.32,26600.0,36.0162,36.0162,35.9543,35.9612,26600.0
2014-04-25 10:25:00,52.33,52.33,52.28,52.3,15100.0,35.968,35.968,35.9337,35.9474,15100.0
2014-04-25 10:30:00,52.3,52.34,52.27,52.34,33100.0,35.9474,35.9749,35.9268,35.9749,33100.0
2014-04-25 10:35:00,52.33,52.33,52.26,52.26,42300.0,35.968,35.968,35.9199,35.9199,42300.0
2014-04-25 10:40:00,52.26,52.35,52.24,52.33,42100.0,35.9199,35.9818,35.9062,35.968,42100.0
2014-04-25 10:45:00,52.33,52.34,52.3,52.31,21900.0,35.968,35.9749,35.9474,35.9543,21900.0
2014-04-25 10:50:00,52.31,52.37,52.3,52.31,28300.0,35.9543,35.9955,35.9474,35.9543,28300.0
2014-04-25 10:55:00,52.31,52.36,52.29,52.31,27400.0,35.9543,35.9887,35.9405,35.9543,27400.0
2014-04-25 11:00:00,52.31,52.33,52.29,52.31,41900.0,35.9543,35.968,35.9405,35.9543,41900.0
2014-04-25 11:05:00,52.32,52.32,52.26,52.27,37200.0,35.9612,35.9612,35.9199,35.9268,37200.0
2014-04-25 11:10:00,52.27,52.27,52.21,52.25,38000.0,35.9268,35.9268,35.8856,35.9131,38000.0
2014-04-25 11:15:00,52.26,52.27,52.21,52.27,50800.0,35.9199,35.9268,35.8856,35.9268,50800.0
2014-04-25 11:20:00,52.27,52.32,52.26,52.3,22200.0,35.9268,35.9612,35.9199,35.9474,22200.0
2014-04-25 11:25:00,52.3,52.35,52.3,52.35,25400.0,35.9474,35.9818,35.9474,35.9818,25400.0
2014-04-25 11:30:00,52.35,52.37,52.3,52.32,23900.0,35.9818,35.9955,35.9474,35.9612,23900.0
2014-04-25 11:35:00,52.32,52.37,52.32,52.37,16400.0,35.9612,35.9955,35.9612,35.9955,16400.0
2014-04-25 11:40:00,52.37,52.4,52.35,52.39,11700.0,35.9955,36.0162,35.9818,36.0093,11700.0
2014-04-25 11:45:00,52.39,52.4,52.35,52.4,20800.0,36.0093,36.0162,35.9818,36.0162,20800.0
2014-04-25 11:50:00,52.39,52.49,52.39,52.46,18700.0,36.0093,36.078,36.0093,36.0574,18700.0
2014-04-25 11:55:00,52.45,52.45,52.44,52.44,12800.0,36.0505,36.0505,36.0436,36.0436,12800.0
2014-04-25 12:00:00,52.44,52.46,52.37,52.37,19800.0,36.0436,36.0574,35.9955,35.9955,19800.0
2014-04-25 12:05:00,52.37,52.38,52.34,52.37,15900.0,35.9955,36.0024,35.9749,35.9955,15900.0
2014-04-25 12:10:00,52.38,52.39,52.36,52.38,18600.0,36.0024,36.0093,35.9887,36.0024,18600.0
2014-04-25 12:15:00,52.38,52.4,52.38,52.39,24800.0,36.0024,36.0162,36.0024,36.0093,24800.0
2014-04-25 12:20:00,52.38,52.38,52.32,52.36,12500.0,36.0024,36.0024,35.9612,35.9887,12500.0
2014-04-25 12:25:00,52.36,52.37,52.36,52.37,8400.0,35.9887,35.9955,35.9887,35.9955,8400.0
2014-04-25 12:30:00,52.37,52.37,52.33,52.34,6200.0,35.9955,35.9955,35.968,35.9749,6200.0
2014-04-25 12:35:00,52.33,52.33,52.28,52.33,11800.0,35.968,35.968,35.9337,35.968,11800.0
2014-04-25 12:40:00,52.33,52.33,52.3,52.3,9400.0,35.968,35.968,35.9474,35.9474,9400.0
2014-04-25 12:45:00,52.29,52.3,52.25,52.25,6800.0,35.9405,35.9474,35.9131,35.9131,6800.0
2014-04-25 12:50:00,52.25,52.27,52.25,52.27,7400.0,35.9131,35.9268,35.9131,35.9268,7400.0
2014-04-25 12:55:00,52.27,52.31,52.27,52.31,7000.0,35.9268,35.9543,35.9268,35.9543,7000.0
2014-04-25 13:00:00,52.3,52.3,52.23,52.24,16100.0,35.9474,35.9474,35.8993,35.9062,16100.0
2014-04-25 13:05:00,52.24,52.26,52.2,52.26,10100.0,35.9062,35.9199,35.8787,35.9199,10100.0
2014-04-25 13:10:00,52.25,52.25,52.22,52.25,19200.0,35.9131,35.9131,35.8924,35.9131,19200.0
2014-04-25 13:15:00,52.26,52.27,52.24,52.24,6200.0,35.9199,35.9268,35.9062,35.9062,6200.0
2014-04-25 13:20:00,52.25,52.25,52.23,52.24,5200.0,35.9131,35.9131,35.8993,35.9062,5200.0
2014-04-25 13:25:00,52.24,52.29,52.23,52.29,11200.0,35.9062,35.9405,35.8993,35.9405,11200.0
2014-04-25 13:30:00,52.29,52.29,52.25,52.25,7700.0,35.9405,35.9405,35.9131,35.9131,7700.0
2014-04-25 13:35:00,52.25,52.25,52.21,52.23,12300.0,35.9131,35.9131,35.8856,35.8993,12300.0
2014-04-25 13:40:00,52.24,52.25,52.21,52.25,12900.0,35.9062,35.9131,35.8856,35.9131,12900.0
2014-04-25 13:45:00,52.24,52.26,52.24,52.25,6600.0,35.9062,35.9199,35.9062,35.9131,6600.0
2014-04-25 13:50:00,52.25,52.25,52.23,52.25,6800.0,35.9131,35.9131,35.8993,35.9131,6800.0
2014-04-25 13:55:00,52.25,52.26,52.24,52.25,7100.0,35.9131,35.9199,35.9062,35.9131,7100.0
2014-04-25 14:00:00,52.25,52.25,52.19,52.19,26100.0,35.9131,35.9131,35.8718,35.8718,26100.0
2014-04-25 14:05:00,52.2,52.24,52.19,52.22,13800.0,35.8787,35.9062,35.8718,35.8924,13800.0
2014-04-25 14:10:00,52.21,52.25,52.21,52.22,16000.0,35.8856,35.9131,35.8856,35.8924,16000.0
2014-04-25 14:15:00,52.23,52.24,52.21,52.21,8500.0,35.8993,35.9062,35.8856,35.8856,8500.0
2014-04-25 14:20:00,52.22,52.22,52.2,52.2,9000.0,35.8924,35.8924,35.8787,35.8787,9000.0
2014-04-25 14:25:00,52.2,52.21,52.18,52.19,6800.0,35.8787,35.8856,35.8649,35.8718,6800.0
2014-04-25 14:30:00,52.18,52.2,52.14,52.2,27000.0,35.8649,35.8787,35.8374,35.8787,27000.0
2014-04-25 14:35:00,52.2,52.26,52.2,52.24,14700.0,35.8787,35.9199,35.8787,35.9062,14700.0
2014-04-25 14:40:00,52.24,52.24,52.19,52.19,10500.0,35.9062,35.9062,35.8718,35.8718,10500.0
2014-04-25 14:45:00,52.18,52.2,52.16,52.19,13900.0,35.8649,35.8787,35.8512,35.8718,13900.0
2014-04-25 14:50:00,52.2,52.25,52.2,52.23,16700.0,35.8787,35.9131,35.8787,35.8993,16700.0
2014-04-25 14:55:00,52.23,52.24,52.2,52.22,20100.0,35.8993,35.9062,35.8787,35.8924,20100.0
2014-04-25 15:00:00,52.21,52.26,52.2,52.26,13900.0,35.8856,35.9199,35.8787,35.9199,13900.0
2014-04-25 15:05:00,52.27,52.29,52.25,52.25,19300.0,35.9268,35.9405,35.9131,35.9131,19300.0
2014-04-25 15:10:00,52.25,52.25,52.23,52.23,13600.0,35.9131,35.9131,35.8993,35.8993,13600.0
2014-04-25 15:15:00,52.23,52.27,52.21,52.25,37000.0,35.8993,35.9268,35.8856,35.9131,37000.0
2014-04-25 15:20:00,52.25,52.27,52.24,52.27,13900.0,35.9131,35.9268,35.9062,35.9268,13900.0
2014-04-25 15:25:00,52.27,52.31,52.27,52.29,14800.0,35.9268,35.9543,35.9268,35.9405,14800.0
2014-04-25 15:30:00,52.3,52.34,52.28,52.29,23400.0,35.9474,35.9749,35.9337,35.9405,23400.0
2014-04-25 15:35:00,52.3,52.32,52.26,52.28,20800.0,35.9474,35.9612,35.9199,35.9337,20800.0
2014-04-25 15:40:00,52.28,52.33,52.26,52.32,29700.0,35.9337,35.968,35.9199,35.9612,29700.0
2014-04-25 15:45:00,52.31,52.38,52.3,52.35,36900.0,35.9543,36.0024,35.9474,35.9818,36900.0
2014-04-25 15:50:00,52.35,52.35,52.31,52.31,31400.0,35.9818,35.9818,35.9543,35.9543,31400.0
2014-04-25 15:55:00,52.31,52.31,52.25,52.3,111300.0,35.9543,35.9543,35.9131,35.9474,111300.0
2014-04-28 09:30:00,52.62,52.71,52.51,52.71,55600.0,36.1674,36.2292,36.0918,36.2292,55600.0
2014-04-28 09:35:00,52.66,52.85,52.66,52.83,40600.0,36.1949,36.3254,36.1949,36.3117,40600.0
2014-04-28 09:40:00,52.84,52.91,52.82,52.91,34400.0,36.3186,36.3667,36.3048,36.3667,34400.0
2014-04-28 09:45:00,52.91,52.93,52.81,52.82,35100.0,36.3667,36.3804,36.298,36.3048,35100.0
2014-04-28 09:50:00,52.82,52.83,52.78,52.8,33800.0,36.3048,36.3117,36.2773,36.2911,33800.0
2014-04-28 09:55:00,52.81,52.85,52.79,52.83,22200.0,36.298,36.3254,36.2842,36.3117,22200.0
2014-04-28 10:00:00,52.82,52.95,52.82,52.92,39400.0,36.3048,36.3942,36.3048,36.3736,39400.0
2014-04-28 10:05:00,52.92,52.92,52.87,52.92,26500.0,36.3736,36.3736,36.3392,36.3736,26500.0
2014-04-28 10:10:00,52.92,52.98,52.91,52.98,32100.0,36.3736,36.4148,36.3667,36.4148,32100.0
2014-04-28 10:15:00,52.98,53.08,52.97,53.08,156700.0,36.4148,36.4835,36.4079,36.4835,156700.0
2014-04-28 10:20:00,53.07,53.14,53.04,53.06,30700.0,36.4767,36.5248,36.456,36.4698,30700.0
2014-04-28 10:25:00,53.06,53.1,53.06,53.06,20400.0,36.4698,36.4973,36.4698,36.4698,20400.0
2014-04-28 10:30:00,53.06,53.13,53.03,53.03,28000.0,36.4698,36.5179,36.4492,36.4492,28000.0
2014-04-28 10:35:00,53.04,53.06,53.01,53.03,23500.0,36.456,36.4698,36.4354,36.4492,23500.0
2014-04-28 10:40:00,53.04,53.07,53.03,53.06,20300.0,36.456,36.4767,36.4492,36.4698,20300.0
2014-04-28 10:45:00,53.05,53.07,53.03,53.04,20000.0,36.4629,36.4767,36.4492,36.456,20000.0
2014-04-28 10:50:00,53.05,53.06,52.97,52.97,20200.0,36.4629,36.4698,36.4079,36.4079,20200.0
2014-04-28 10:55:00,52.97,53.01,52.97,53.01,11600.0,36.4079,36.4354,36.4079,36.4354,11600.0
2014-04-28 11:00:00,53.02,53.12,52.99,53.12,61300.0,36.4423,36.511,36.4217,36.511,61300.0
2014-04-28 11:05:00,53.11,53.13,53.1,53.11,17600.0,36.5042,36.5179,36.4973,36.5042,17600.0
2014-04-28 11:10:00,53.12,53.12,53.06,53.07,13600.0,36.511,36.511,36.4698,36.4767,13600.0
2014-04-28 11:15:00,53.07,53.13,53.05,53.12,11100.0,36.4767,36.5179,36.4629,36.511,11100.0
2014-04-28 11:20:00,53.13,53.14,53.08,53.08,14100.0,36.5179,36.5248,36.4835,36.4835,14100.0
2014-04-28 11:25:00,53.09,53.09,52.99,53.03,44300.0,36.4904,36.4904,36.4217,36.4492,44300.0
2014-04-28 11:30:00,53.03,53.06,52.99,53.04,36700.0,36.4492,36.4698,36.4217,36.456,36700.0
2014-04-28 11:35:00,53.03,53.07,53.02,53.05,14600.0,36.4492,36.4767,36.4423,36.4629,14600.0
2014-04-28 11:40:00,53.06,53.1,53.0,53.0,44900.0,36.4698,36.4973,36.4285,36.4285,44900.0
2014-04-28 11:45:00,53.0,53.05,53.0,53.05,13000.0,36.4285,36.4629,36.4285,36.4629,13000.0
2014-04-28 11:50:00,53.05,53.09,53.02,53.05,57500.0,36.4629,36.4904,36.4423,36.4629,57500.0
2014-04-28 11:55:00,53.05,53.07,52.99,53.0,11300.0,36.4629,36.4767,36.4217,36.4285,11300.0
2014-04-28 12:00:00,52.99,53.02,52.97,53.0,20300.0,36.4217,36.4423,36.4079,36.4285,20300.0
2014-04-28 12:05:00,53.0,53.03,52.99,53.01,19500.0,36.4285,36.4492,36.4217,36.4354,19500.0
2014-04-28 12:10:00,53.01,53.04,52.99,53.02,30700.0,36.4354,36.456,36.4217,36.4423,30700.0
2014-04-28 12:15:00,53.02,53.06,53.02,53.05,18000.0,36.4423,36.4698,36.4423,36.4629,18000.0
2014-04-28 12:20:00,53.06,53.1,53.04,53.1,10200.0,36.4698,36.4973,36.456,36.4973,10200.0
2014-04-28 12:25:00,53.1,53.12,53.08,53.09,19700.0,36.4973,36.511,36.4835,36.4904,19700.0
2014-04-28 12:30:00,53.09,53.12,53.08,53.11,13500.0,36.4904,36.511,36.4835,36.5042,13500.0
2014-04-28 12:35:00,53.11,53.13,53.07,53.11,34700.0,36.5042,36.5179,36.4767,36.5042,34700.0
2014-04-28 12:40:00,53.11,53.14,53.1,53.12,10900.0,36.5042,36.5248,36.4973,36.511,10900.0
2014-04-28 12:45:00,53.12,53.15,53.11,53.13,16300.0,36.511,36.5316,36.5042,36.5179,16300.0
2014-04-28 12:50:00,53.14,53.14,53.09,53.11,12900.0,36.5248,36.5248,36.4904,36.5042,12900.0
2014-04-28 12:55:00,53.1,53.14,53.09,53.13,36600.0,36.4973,36.5248,36.4904,36.5179,36600.0
2014-04-28 13:00:00,53.13,53.13,53.04,53.07,17000.0,36.5179,36.5179,36.456,36.4767,17000.0
2014-04-28 13:05:00,53.07,53.08,53.0,53.01,14900.0,36.4767,36.4835,36.4285,36.4354,14900.0
2014-04-28 13:10:00,53.01,53.02,52.95,52.96,14800.0,36.4354,36.4423,36.3942,36.4011,14800.0
2014-04-28 13:15:00,52.96,52.97,52.92,52.96,25300.0,36.4011,36.4079,36.3736,36.4011,25300.0
2014-04-28 13:20:00,52.96,52.96,52.88,52.88,29700.0,36.4011,36.4011,36.3461,36.3461,29700.0
2014-04-28 13:25:00,52.88,52.9,52.87,52.88,14700.0,36.3461,36.3598,36.3392,36.3461,14700.0
2014-04-28 13:30:00,52.88,52.93,52.86,52.9,56400.0,36.3461,36.3804,36.3323,36.3598,56400.0
2014-04-28 13:35:00,52.9,52.97,52.9,52.93,27300.0,36.3598,36.4079,36.3598,36.3804,27300.0
2014-04-28 13:40:00,52.94,52.95,52.9,52.92,22500.0,36.3873,36.3942,36.3598,36.3736,22500.0
2014-04-28 13:45:00,52.93,52.93,52.89,52.92,14000.0,36.3804,36.3804,36.3529,36.3736,14000.0
2014-04-28 13:50:00,52.92,53.01,52.92,52.97,14900.0,36.3736,36.4354,36.3736,36.4079,14900.0
2014-04-28 13:55:00,52.97,52.98,52.93,52.97,22700.0,36.4079,36.4148,36.3804,36.4079,22700.0
2014-04-28 14:00:00,52.97,52.98,52.9,52.95,18000.0,36.4079,36.4148,36.3598,36.3942,18000.0
2014-04-28 14:05:00,52.94,52.98,52.9,52.97,20200.0,36.3873,36.4148,36.3598,36.4079,20200.0
2014-04-28 14:10:00,52.98,53.03,52.98,52.99,18500.0,36.4148,36.4492,36.4148,36.4217,18500.0
2014-04-28 14:15:00,52.99,53.08,52.99,53.06,18300.0,36.4217,36.4835,36.4217,36.4698,18300.0
2014-04-28 14:20:00,53.07,53.08,53.0,53.07,31400.0,36.4767,36.4835,36.4285,36.4767,31400.0
2014-04-28 14:25:00,53.06,53.07,53.03,53.07,9600.0,36.4698,36.4767,36.4492,36.4767,9600.0
2014-04-28 14:30:00,53.07,53.09,53.0,53.01,24300.0,36.4767,36.4904,36.4285,36.4354,24300.0
2014-04-28 14:35:00,53.02,53.02,52.98,52.98,18500.0,36.4423,36.4423,36.4148,36.4148,18500.0
2014-04-28 14:40:00,52.99,52.99,52.96,52.98,10800.0,36.4217,36.4217,36.4011,36.4148,10800.0
2014-04-28 14:45:00,52.99,53.06,52.98,53.05,51600.0,36.4217,36.4698,36.4148,36.4629,51600.0
2014-04-28 14:50:00,53.05,53.1,53.05,53.09,20300.0,36.4629,36.4973,36.4629,36.4904,20300.0
2014-04-28 14:55:00,53.09,53.1,53.04,53.06,20800.0,36.4904,36.4973,36.456,36.4698,20800.0
2014-04-28 15:00:00,53.06,53.13,53.06,53.12,23000.0,36.4698,36.5179,36.4698,36.511,23000.0
2014-04-28 15:05:00,53.12,53.2,53.09,53.15,29900.0,36.511,36.566,36.4904,36.5316,29900.0
2014-04-28 15:10:00,53.15,53.22,53.15,53.2,24900.0,36.5316,36.5798,36.5316,36.566,24900.0
2014-04-28 15:15:00,53.19,53.26,53.19,53.24,43700.0,36.5591,36.6073,36.5591,36.5935,43700.0
2014-04-28 15:20:00,53.25,53.28,53.19,53.28,45900.0,36.6004,36.621,36.5591,36.621,45900.0
2014-04-28 15:25:00,53.27,53.31,53.25,53.28,49600.0,36.6141,36.6416,36.6004,36.621,49600.0
2014-04-28 15:30:00,53.27,53.31,53.23,53.26,90100.0,36.6141,36.6416,36.5866,36.6073,90100.0
2014-04-28 15:35:00,53.26,53.26,53.24,53.24,37100.0,36.6073,36.6073,36.5935,36.5935,37100.0
2014-04-28 15:40:00,53.25,53.32,53.24,53.3,75500.0,36.6004,36.6485,36.5935,36.6347,75500.0
2014-04-28 15:45:00,53.31,53.31,53.24,53.25,46200.0,36.6416,36.6416,36.5935,36.6004,46200.0
2014-04-28 15:50:00,53.25,53.27,53.21,53.23,89800.0,36.6004,36.6141,36.5729,36.5866,89800.0
2014-04-28 15:55:00,53.23,53.23,53.15,53.15,212600.0,36.5866,36.5866,36.5316,36.5316,212600.0
2014-04-29 09:30:00,53.27,53.39,53.03,53.15,64700.0,36.6141,36.6966,36.4492,36.5316,64700.0
2014-04-29 09:35:00,53.15,53.16,53.01,53.04,30200.0,36.5316,36.5385,36.4354,36.456,30200.0
2014-04-29 09:40:00,53.05,53.15,53.05,53.12,37000.0,36.4629,36.5316,36.4629,36.511,37000.0
2014-04-29 09:45:00,53.13,53.15,53.09,53.11,33600.0,36.5179,36.5316,36.4904,36.5042,33600.0
2014-04-29 09:50:00,53.1,53.1,53.03,53.05,50200.0,36.4973,36.4973,36.4492,36.4629,50200.0
2014-04-29 09:55:00,53.05,53.13,53.03,53.07,76500.0,36.4629,36.5179,36.4492,36.4767,76500.0
2014-04-29 10:00:00,53.08,53.19,53.07,53.16,27100.0,36.4835,36.5591,36.4767,36.5385,27100.0
2014-04-29 10:05:00,53.17,53.2,53.14,53.16,31000.0,36.5454,36.566,36.5248,36.5385,31000.0
2014-04-29 10:10:00,53.16,53.16,53.08,53.09,17200.0,36.5385,36.5385,36.4835,36.4904,17200.0
2014-04-29 10:15:00,53.09,53.16,53.07,53.16,19200.0,36.4904,36.5385,36.4767,36.5385,19200.0
2014-04-29 10:20:00,53.15,53.15,53.1,53.13,11900.0,36.5316,36.5316,36.4973,36.5179,11900.0
2014-04-29 10:25:00,53.14,53.15,53.07,53.08,14000.0,36.5248,36.5316,36.4767,36.4835,14000.0
2014-04-29 10:30:00,53.09,53.11,53.07,53.1,13200.0,36.4904,36.5042,36.4767,36.4973,13200.0
2014-04-29 10:35:00,53.1,53.15,53.1,53.14,18600.0,36.4973,36.5316,36.4973,36.5248,18600.0
2014-04-29 10:40:00,53.14,53.15,53.1,53.11,35400.0,36.5248,36.5316,36.4973,36.5042,35400.0
2014-04-29 10:45:00,53.11,53.14,53.09,53.09,29000.0,36.5042,36.5248,36.4904,36.4904,29000.0
2014-04-29 10:50:00,53.1,53.1,53.04,53.04,17700.0,36.4973,36.4973,36.456,36.456,17700.0
2014-04-29 10:55:00,53.03,53.07,53.03,53.06,8500.0,36.4492,36.4767,36.4492,36.4698,8500.0
2014-04-29 11:00:00,53.07,53.11,53.07,53.1,16200.0,36.4767,36.5042,36.4767,36.4973,16200.0
2014-04-29 11:05:00,53.1,53.1,53.03,53.03,10400.0,36.4973,36.4973,36.4492,36.4492,10400.0
2014-04-29 11:10:00,53.04,53.04,52.97,52.97,24800.0,36.456,36.456,36.4079,36.4079,24800.0
2014-04-29 11:15:00,52.97,52.99,52.95,52.95,16400.0,36.4079,36.4217,36.3942,36.3942,16400.0
2014-04-29 11:20:00,52.96,53.02,52.96,53.02,9200.0,36.4011,36.4423,36.4011,36.4423,9200.0
2014-04-29 11:25:00,53.02,53.02,52.96,52.99,17800.0,36.4423,36.4423,36.4011,36.4217,17800.0
2014-04-29 11:30:00,53.0,53.05,52.98,53.05,12300.0,36.4285,36.4629,36.4148,36.4629,12300.0
2014-04-29 11:35:00,53.04,53.05,53.01,53.04,13600.0,36.456,36.4629,36.4354,36.456,13600.0
2014-04-29 11:40:00,53.05,53.05,53.0,53.0,13400.0,36.4629,36.4629,36.4285,36.4285,13400.0
2014-04-29 11:45:00,53.01,53.03,52.99,52.99,22300.0,36.4354,36.4492,36.4217,36.4217,22300.0
2014-04-29 11:50:00,52.98,52.99,52.95,52.98,12200.0,36.4148,36.4217,36.3942,36.4148,12200.0
2014-04-29 11:55:00,52.98,53.0,52.98,53.0,10200.0,36.4148,36.4285,36.4148,36.4285,10200.0
2014-04-29 12:00:00,52.99,53.0,52.97,52.97,7800.0,36.4217,36.4285,36.4079,36.4079,7800.0
2014-04-29 12:05:00,52.97,52.99,52.97,52.99,6600.0,36.4079,36.4217,36.4079,36.4217,6600.0
2014-04-29 12:10:00,52.99,53.01,52.98,52.98,8700.0,36.4217,36.4354,36.4148,36.4148,8700.0
2014-04-29 12:15:00,52.99,52.99,52.93,52.94,12200.0,36.4217,36.4217,36.3804,36.3873,12200.0
2014-04-29 12:20:00,52.95,52.97,52.94,52.96,12900.0,36.3942,36.4079,36.3873,36.4011,12900.0
2014-04-29 12:25:00,52.97,52.97,52.93,52.94,13900.0,36.4079,36.4079,36.3804,36.3873,13900.0
2014-04-29 12:30:00,52.94,52.96,52.93,52.94,10600.0,36.3873,36.4011,36.3804,36.3873,10600.0
2014-04-29 12:35:00,52.93,52.94,52.88,52.88,6800.0,36.3804,36.3873,36.3461,36.3461,6800.0
2014-04-29 12:40:00,52.89,52.89,52.88,52.89,2000.0,36.3529,36.3529,36.3461,36.3529,2000.0
2014-04-29 12:45:00,52.88,52.92,52.88,52.91,14500.0,36.3461,36.3736,36.3461,36.3667,14500.0
2014-04-29 12:50:00,52.91,52.92,52.91,52.92,2500.0,36.3667,36.3736,36.3667,36.3736,2500.0
2014-04-29 12:55:00,52.92,52.94,52.91,52.94,7400.0,36.3736,36.3873,36.3667,36.3873,7400.0
2014-04-29 13:00:00,52.94,52.95,52.93,52.95,8800.0,36.3873,36.3942,36.3804,36.3942,8800.0
2014-04-29 13:05:00,52.94,52.95,52.9,52.91,21300.0,36.3873,36.3942,36.3598,36.3667,21300.0
2014-04-29 13:10:00,52.91,52.91,52.89,52.9,11500.0,36.3667,36.3667,36.3529,36.3598,11500.0
2014-04-29 13:15:00,52.91,52.91,52.89,52.89,5600.0,36.3667,36.3667,36.3529,36.3529,5600.0
2014-04-29 13:20:00,52.89,52.92,52.88,52.91,13400.0,36.3529,36.3736,36.3461,36.3667,13400.0
2014-04-29 13:25:00,52.91,52.92,52.88,52.89,11700.0,36.3667,36.3736,36.3461,36.3529,11700.0
2014-04-29 13:30:00,52.89,52.9,52.85,52.86,9200.0,36.3529,36.3598,36.3254,36.3323,9200.0
2014-04-29 13:35:00,52.85,52.91,52.85,52.88,12300.0,36.3254,36.3667,36.3254,36.3461,12300.0
2014-04-29 13:40:00,52.89,52.93,52.88,52.88,15000.0,36.3529,36.3804,36.3461,36.3461,15000.0
2014-04-29 13:45:00,52.89,52.9,52.87,52.9,8100.0,36.3529,36.3598,36.3392,36.3598,8100.0
2014-04-29 13:50:00,52.9,52.93,52.9,52.93,7300.0,36.3598,36.3804,36.3598,36.3804,7300.0
2014-04-29 13:55:00,52.93,52.94,52.9,52.93,12600.0,36.3804,36.3873,36.3598,36.3804,12600.0
2014-04-29 14:00:00,52.94,52.96,52.93,52.95,8600.0,36.3873,36.4011,36.3804,36.3942,8600.0
2014-04-29 14:05:00,52.94,52.95,52.93,52.93,6300.0,36.3873,36.3942,36.3804,36.3804,6300.0
2014-04-29 14:10:00,52.93,52.93,52.9,52.9,8500.0,36.3804,36.3804,36.3598,36.3598,8500.0
2014-04-29 14:15:00,52.9,52.91,52.9,52.9,2000.0,36.3598,36.3667,36.3598,36.3598,2000.0
2014-04-29 14:20:00,52.9,52.93,52.9,52.9,14200.0,36.3598,36.3804,36.3598,36.3598,14200.0
2014-04-29 14:25:00,52.91,52.91,52.87,52.87,12400.0,36.3667,36.3667,36.3392,36.3392,12400.0
2014-04-29 14:30:00,52.87,52.88,52.85,52.87,13700.0,36.3392,36.3461,36.3254,36.3392,13700.0
2014-04-29 14:35:00,52.87,52.88,52.83,52.85,25300.0,36.3392,36.3461,36.3117,36.3254,25300.0
2014-04-29 14:40:00,52.86,52.86,52.83,52.84,11700.0,36.3323,36.3323,36.3117,36.3186,11700.0
2014-04-29 14:45:00,52.84,52.85,52.81,52.83,22000.0,36.3186,36.3254,36.298,36.3117,22000.0
2014-04-29 14:50:00,52.84,52.85,52.83,52.84,11600.0,36.3186,36.3254,36.3117,36.3186,11600.0
2014-04-29 14:55:00,52.83,52.88,52.82,52.88,12900.0,36.3117,36.3461,36.3048,36.3461,12900.0
2014-04-29 15:00:00,52.87,52.88,52.85,52.86,16000.0,36.3392,36.3461,36.3254,36.3323,16000.0
2014-04-29 15:05:00,52.85,52.86,52.85,52.85,6500.0,36.3254,36.3323,36.3254,36.3254,6500.0
2014-04-29 15:10:00,52.86,52.86,52.85,52.85,7100.0,36.3323,36.3323,36.3254,36.3254,7100.0
2014-04-29 15:15:00,52.86,52.86,52.82,52.82,18600.0,36.3323,36.3323,36.3048,36.3048,18600.0
2014-04-29 15:20:00,52.83,52.83,52.8,52.8,13100.0,36.3117,36.3117,36.2911,36.2911,13100.0
2014-04-29 15:25:00,52.8,52.81,52.79,52.81,27300.0,36.2911,36.298,36.2842,36.298,27300.0
2014-04-29 15:30:00,52.81,52.82,52.79,52.79,22500.0,36.298,36.3048,36.2842,36.2842,22500.0
2014-04-29 15:35:00,52.8,52.82,52.77,52.82,34600.0,36.2911,36.3048,36.2705,36.3048,34600.0
2014-04-29 15:40:00,52.82,52.86,52.81,52.82,31600.0,36.3048,36.3323,36.298,36.3048,31600.0
2014-04-29 15:45:00,52.82,52.85,52.8,52.84,51900.0,36.3048,36.3254,36.2911,36.3186,51900.0
2014-04-29 15:50:00,52.84,52.84,52.8,52.81,47300.0,36.3186,36.3186,36.2911,36.298,47300.0
2014-04-29 15:55:00,52.8,52.82,52.79,52.81,133200.0,36.2911,36.3048,36.2842,36.298,133200.0
2014-04-30 09:30:00,52.78,52.89,52.75,52.79,32300.0,36.2773,36.3529,36.2567,36.2842,32300.0
2014-04-30 09:35:00,52.8,52.86,52.75,52.86,13100.0,36.2911,36.3323,36.2567,36.3323,13100.0
2014-04-30 09:40:00,52.86,52.89,52.82,52.88,7800.0,36.3323,36.3529,36.3048,36.3461,7800.0
2014-04-30 09:45:00,52.85,52.94,52.85,52.87,20400.0,36.3254,36.3873,36.3254,36.3392,20400.0
2014-04-30 09:50:00,52.9,52.91,52.87,52.89,11000.0,36.3598,36.3667,36.3392,36.3529,11000.0
2014-04-30 09:55:00,52.88,52.88,52.82,52.85,12300.0,36.3461,36.3461,36.3048,36.3254,12300.0
2014-04-30 10:00:00,52.85,52.89,52.84,52.87,12700.0,36.3254,36.3529,36.3186,36.3392,12700.0
2014-04-30 10:05:00,52.87,52.91,52.81,52.88,18600.0,36.3392,36.3667,36.298,36.3461,18600.0
2014-04-30 10:10:00,52.88,52.95,52.88,52.92,18700.0,36.3461,36.3942,36.3461,36.3736,18700.0
2014-04-30 10:15:00,52.92,52.92,52.83,52.83,13700.0,36.3736,36.3736,36.3117,36.3117,13700.0
2014-04-30 10:20:00,52.84,52.87,52.82,52.83,17100.0,36.3186,36.3392,36.3048,36.3117,17100.0
2014-04-30 10:25:00,52.84,52.89,52.83,52.88,15100.0,36.3186,36.3529,36.3117,36.3461,15100.0
2014-04-30 10:30:00,52.89,52.95,52.88,52.94,16300.0,36.3529,36.3942,36.3461,36.3873,16300.0
2014-04-30 10:35:00,52.94,52.96,52.91,52.91,10300.0,36.3873,36.4011,36.3667,36.3667,10300.0
2014-04-30 10:40:00,52.91,52.91,52.87,52.89,6900.0,36.3667,36.3667,36.3392,36.3529,6900.0
2014-04-30 10:45:00,52.88,52.93,52.88,52.91,10000.0,36.3461,36.3804,36.3461,36.3667,10000.0
2014-04-30 10:50:00,52.9,52.94,52.9,52.92,18900.0,36.3598,36.3873,36.3598,36.3736,18900.0
2014-04-30 10:55:00,52.92,52.93,52.88,52.89,30000.0,36.3736,36.3804,36.3461,36.3529,30000.0
2014-04-30 11:00:00,52.9,52.91,52.87,52.89,15300.0,36.3598,36.3667,36.3392,36.3529,15300.0
2014-04-30 11:05:00,52.9,52.9,52.85,52.85,8600.0,36.3598,36.3598,36.3254,36.3254,8600.0
2014-04-30 11:10:00,52.85,52.88,52.83,52.85,17800.0,36.3254,36.3461,36.3117,36.3254,17800.0
2014-04-30 11:15:00,52.85,52.87,52.84,52.85,12300.0,36.3254,36.3392,36.3186,36.3254,12300.0
2014-04-30 11:20:00,52.86,52.86,52.84,52.85,4400.0,36.3323,36.3323,36.3186,36.3254,4400.0
2014-04-30 11:25:00,52.85,52.86,52.84,52.86,10200.0,36.3254,36.3323,36.3186,36.3323,10200.0
2014-04-30 11:30:00,52.85,52.87,52.84,52.87,19800.0,36.3254,36.3392,36.3186,36.3392,19800.0
2014-04-30 11:35:00,52.86,52.89,52.86,52.89,8500.0,36.3323,36.3529,36.3323,36.3529,8500.0
2014-04-30 11:40:00,52.88,52.89,52.88,52.88,20000.0,36.3461,36.3529,36.3461,36.3461,20000.0
2014-04-30 11:45:00,52.89,52.9,52.89,52.9,3900.0,36.3529,36.3598,36.3529,36.3598,3900.0
2014-04-30 11:50:00,52.9,52.92,52.9,52.9,7700.0,36.3598,36.3736,36.3598,36.3598,7700.0
2014-04-30 11:55:00,52.9,52.93,52.9,52.93,9100.0,36.3598,36.3804,36.3598,36.3804,9100.0
2014-04-30 12:00:00,52.93,52.94,52.92,52.94,4000.0,36.3804,36.3873,36.3736,36.3873,4000.0
2014-04-30 12:05:00,52.94,52.96,52.94,52.95,44800.0,36.3873,36.4011,36.3873,36.3942,44800.0
2014-04-30 12:10:00,52.95,52.97,52.95,52.97,10500.0,36.3942,36.4079,36.3942,36.4079,10500.0
2014-04-30 12:15:00,52.97,52.98,52.95,52.98,10300.0,36.4079,36.4148,36.3942,36.4148,10300.0
2014-04-30 12:20:00,52.99,53.0,52.95,52.96,9300.0,36.4217,36.4285,36.3942,36.4011,9300.0
2014-04-30 12:25:00,52.96,52.96,52.94,52.96,4600.0,36.4011,36.4011,36.3873,36.4011,4600.0
2014-04-30 12:30:00,52.97,53.01,52.97,53.01,15500.0,36.4079,36.4354,36.4079,36.4354,15500.0
2014-04-30 12:35:00,53.01,53.01,52.98,52.99,11100.0,36.4354,36.4354,36.4148,36.4217,11100.0
2014-04-30 12:40:00,52.98,53.01,52.98,53.0,10400.0,36.4148,36.4354,36.4148,36.4285,10400.0
2014-04-30 12:45:00,53.0,53.01,53.0,53.01,2900.0,36.4285,36.4354,36.4285,36.4354,2900.0
2014-04-30 12:50:00,53.01,53.01,52.97,52.98,11500.0,36.4354,36.4354,36.4079,36.4148,11500.0
2014-04-30 12:55:00,52.98,53.0,52.98,52.99,6100.0,36.4148,36.4285,36.4148,36.4217,6100.0
2014-04-30 13:00:00,52.98,53.0,52.98,52.99,10000.0,36.4148,36.4285,36.4148,36.4217,10000.0
2014-04-30 13:05:00,52.99,53.01,52.99,53.01,6600.0,36.4217,36.4354,36.4217,36.4354,6600.0
2014-04-30 13:10:00,53.01,53.02,53.0,53.01,20500.0,36.4354,36.4423,36.4285,36.4354,20500.0
2014-04-30 13:15:00,53.02,53.03,53.01,53.01,18100.0,36.4423,36.4492,36.4354,36.4354,18100.0
2014-04-30 13:20:00,53.01,53.01,52.96,52.98,15800.0,36.4354,36.4354,36.4011,36.4148,15800.0
2014-04-30 13:25:00,52.97,52.98,52.97,52.98,1400.0,36.4079,36.4148,36.4079,36.4148,1400.0
2014-04-30 13:30:00,52.98,52.98,52.97,52.98,1200.0,36.4148,36.4148,36.4079,36.4148,1200.0
2014-04-30 13:35:00,52.97,52.98,52.97,52.97,12900.0,36.4079,36.4148,36.4079,36.4079,12900.0
2014-04-30 13:40:00,52.97,52.98,52.97,52.97,25900.0,36.4079,36.4148,36.4079,36.4079,25900.0
2014-04-30 13:45:00,52.97,52.97,52.95,52.95,8200.0,36.4079,36.4079,36.3942,36.3942,8200.0
2014-04-30 13:50:00,52.95,52.96,52.95,52.95,12400.0,36.3942,36.4011,36.3942,36.3942,12400.0
2014-04-30 13:55:00,52.96,52.96,52.91,52.91,15300.0,36.4011,36.4011,36.3667,36.3667,15300.0
2014-04-30 14:00:00,52.9,52.94,52.81,52.93,47900.0,36.3598,36.3873,36.298,36.3804,47900.0
2014-04-30 14:05:00,52.93,52.93,52.84,52.87,21800.0,36.3804,36.3804,36.3186,36.3392,21800.0
2014-04-30 14:10:00,52.87,52.89,52.84,52.86,32100.0,36.3392,36.3529,36.3186,36.3323,32100.0
2014-04-30 14:15:00,52.85,52.91,52.84,52.9,23200.0,36.3254,36.3667,36.3186,36.3598,23200.0
2014-04-30 14:20:00,52.9,52.94,52.9,52.93,17400.0,36.3598,36.3873,36.3598,36.3804,17400.0
2014-04-30 14:25:00,52.94,52.94,52.92,52.92,11900.0,36.3873,36.3873,36.3736,36.3736,11900.0
2014-04-30 14:30:00,52.93,52.95,52.91,52.92,13200.0,36.3804,36.3942,36.3667,36.3736,13200.0
2014-04-30 14:35:00,52.91,52.94,52.91,52.92,9400.0,36.3667,36.3873,36.3667,36.3736,9400.0
2014-04-30 14:40:00,52.91,52.93,52.91,52.92,7500.0,36.3667,36.3804,36.3667,36.3736,7500.0
2014-04-30 14:45:00,52.92,53.0,52.92,53.0,22000.0,36.3736,36.4285,36.3736,36.4285,22000.0
2014-04-30 14:50:00,52.99,53.0,52.95,52.95,47800.0,36.4217,36.4285,36.3942,36.3942,47800.0
2014-04-30 14:55:00,52.96,52.96,52.91,52.92,21300.0,36.4011,36.4011,36.3667,36.3736,21300.0
2014-04-30 15:00:00,52.93,53.0,52.92,52.95,74700.0,36.3804,36.4285,36.3736,36.3942,74700.0
2014-04-30 15:05:00,52.96,52.96,52.91,52.92,19300.0,36.4011,36.4011,36.3667,36.3736,19300.0
2014-04-30 15:10:00,52.92,52.94,52.91,52.93,24400.0,36.3736,36.3873,36.3667,36.3804,24400.0
2014-04-30 15:15:00,52.93,52.93,52.87,52.89,21400.0,36.3804,36.3804,36.3392,36.3529,21400.0
2014-04-30 15:20:00,52.89,52.89,52.87,52.87,16700.0,36.3529,36.3529,36.3392,36.3392,16700.0
2014-04-30 15:25:00,52.88,52.98,52.87,52.98,29700.0,36.3461,36.4148,36.3392,36.4148,29700.0
2014-04-30 15:30:00,52.98,53.0,52.96,53.0,30700.0,36.4148,36.4285,36.4011,36.4285,30700.0
2014-04-30 15:35:00,52.99,53.0,52.97,52.99,26200.0,36.4217,36.4285,36.4079,36.4217,26200.0
2014-04-30 15:40:00,52.99,53.07,52.98,53.07,65900.0,36.4217,36.4767,36.4148,36.4767,65900.0
2014-04-30 15:45:00,53.07,53.09,52.96,53.0,119600.0,36.4767,36.4904,36.4011,36.4285,119600.0
2014-04-30 15:50:00,53.0,53.07,52.99,53.07,111300.0,36.4285,36.4767,36.4217,36.4767,111300.0
2014-04-30 15:55:00,53.07,53.08,52.99,53.02,193700.0,36.4767,36.4835,36.4217,36.4423,193700.0
2014-05-01 09:30:00,53.22,53.25,52.89,53.0,126100.0,36.5798,36.6004,36.3529,36.4285,126100.0
2014-05-01 09:35:00,52.98,52.98,52.8,52.85,46800.0,36.4148,36.4148,36.2911,36.3254,46800.0
2014-05-01 09:40:00,52.84,52.89,52.83,52.88,17500.0,36.3186,36.3529,36.3117,36.3461,17500.0
2014-05-01 09:45:00,52.88,52.93,52.86,52.91,45700.0,36.3461,36.3804,36.3323,36.3667,45700.0
2014-05-01 09:50:00,52.91,52.91,52.85,52.85,37600.0,36.3667,36.3667,36.3254,36.3254,37600.0
2014-05-01 09:55:00,52.85,52.87,52.8,52.8,41800.0,36.3254,36.3392,36.2911,36.2911,41800.0
2014-05-01 10:00:00,52.81,52.84,52.72,52.73,19500.0,36.298,36.3186,36.2361,36.243,19500.0
2014-05-01 10:05:00,52.73,52.81,52.73,52.78,20900.0,36.243,36.298,36.243,36.2773,20900.0
2014-05-01 10:10:00,52.78,52.79,52.65,52.65,23700.0,36.2773,36.2842,36.188,36.188,23700.0
2014-05-01 10:15:00,52.65,52.67,52.56,52.64,36700.0,36.188,36.2017,36.1261,36.1811,36700.0
2014-05-01 10:20:00,52.65,52.72,52.65,52.69,22500.0,36.188,36.2361,36.188,36.2155,22500.0
2014-05-01 10:25:00,52.71,52.71,52.65,52.65,14800.0,36.2292,36.2292,36.188,36.188,14800.0
2014-05-01 10:30:00,52.66,52.67,52.63,52.64,19400.0,36.1949,36.2017,36.1742,36.1811,19400.0
2014-05-01 10:35:00,52.65,52.65,52.57,52.58,23800.0,36.188,36.188,36.133,36.1399,23800.0
2014-05-01 10:40:00,52.58,52.59,52.56,52.57,20500.0,36.1399,36.1467,36.1261,36.133,20500.0
2014-05-01 10:45:00,52.57,52.64,52.57,52.64,60100.0,36.133,36.1811,36.133,36.1811,60100.0
2014-05-01 10:50:00,52.63,52.65,52.6,52.6,18400.0,36.1742,36.188,36.1536,36.1536,18400.0
2014-05-01 10:55:00,52.6,52.6,52.5,52.5,23500.0,36.1536,36.1536,36.0849,36.0849,23500.0
2014-05-01 11:00:00,52.5,52.53,52.5,52.5,9300.0,36.0849,36.1055,36.0849,36.0849,9300.0
2014-05-01 11:05:00,52.51,52.52,52.49,52.49,16500.0,36.0918,36.0986,36.078,36.078,16500.0
2014-05-01 11:10:00,52.5,52.53,52.48,52.52,27200.0,36.0849,36.1055,36.0711,36.0986,27200.0
2014-05-01 11:15:00,52.52,52.54,52.5,52.53,12700.0,36.0986,36.1124,36.0849,36.1055,12700.0
2014-05-01 11:20:00,52.53,52.55,52.51,52.55,12400.0,36.1055,36.1192,36.0918,36.1192,12400.0
2014-05-01 11:25:00,52.55,52.57,52.52,52.52,23700.0,36.1192,36.133,36.0986,36.0986,23700.0
2014-05-01 11:30:00,52.52,52.54,52.49,52.5,43800.0,36.0986,36.1124,36.078,36.0849,43800.0
2014-05-01 11:35:00,52.49,52.5,52.48,52.49,23100.0,36.078,36.0849,36.0711,36.078,23100.0
2014-05-01 11:40:00,52.48,52.5,52.48,52.49,51900.0,36.0711,36.0849,36.0711,36.078,51900.0
2014-05-01 11:45:00,52.48,52.53,52.48,52.52,35800.0,36.0711,36.1055,36.0711,36.0986,35800.0
2014-05-01 11:50:00,52.53,52.53,52.47,52.5,26700.0,36.1055,36.1055,36.0643,36.0849,26700.0
2014-05-01 11:55:00,52.5,52.53,52.46,52.49,31300.0,36.0849,36.1055,36.0574,36.078,31300.0
2014-05-01 12:00:00,52.49,52.53,52.48,52.53,14300.0,36.078,36.1055,36.0711,36.1055,14300.0
2014-05-01 12:05:00,52.53,52.53,52.51,52.52,7200.0,36.1055,36.1055,36.0918,36.0986,7200.0
2014-05-01 12:10:00,52.53,52.55,52.52,52.55,10100.0,36.1055,36.1192,36.0986,36.1192,10100.0
2014-05-01 12:15:00,52.55,52.57,52.54,52.55,7300.0,36.1192,36.133,36.1124,36.1192,7300.0
2014-05-01 12:20:00,52.54,52.57,52.53,52.57,8500.0,36.1124,36.133,36.1055,36.133,8500.0
2014-05-01 12:25:00,52.57,52.58,52.56,52.57,13900.0,36.133,36.1399,36.1261,36.133,13900.0
2014-05-01 12:30:00,52.57,52.58,52.55,52.56,13800.0,36.133,36.1399,36.1192,36.1261,13800.0
2014-05-01 12:35:00,52.56,52.58,52.55,52.57,18700.0,36.1261,36.1399,36.1192,36.133,18700.0
2014-05-01 12:40:00,52.56,52.62,52.55,52.61,14300.0,36.1261,36.1674,36.1192,36.1605,14300.0
2014-05-01 12:45:00,52.62,52.62,52.58,52.59,28400.0,36.1674,36.1674,36.1399,36.1467,28400.0
2014-05-01 12:50:00,52.58,52.61,52.56,52.6,19500.0,36.1399,36.1605,36.1261,36.1536,19500.0
2014-05-01 12:55:00,52.6,52.64,52.6,52.6,7500.0,36.1536,36.1811,36.1536,36.1536,7500.0
2014-05-01 13:00:00,52.61,52.64,52.61,52.62,7100.0,36.1605,36.1811,36.1605,36.1674,7100.0
2014-05-01 13:05:00,52.62,52.65,52.61,52.65,11900.0,36.1674,36.188,36.1605,36.188,11900.0
2014-05-01 13:10:00,52.64,52.68,52.63,52.68,28000.0,36.1811,36.2086,36.1742,36.2086,28000.0
2014-05-01 13:15:00,52.67,52.7,52.67,52.7,4700.0,36.2017,36.2223,36.2017,36.2223,4700.0
2014-05-01 13:20:00,52.71,52.76,52.7,52.73,11000.0,36.2292,36.2636,36.2223,36.243,11000.0
2014-05-01 13:25:00,52.73,52.75,52.73,52.74,23400.0,36.243,36.2567,36.243,36.2498,23400.0
2014-05-01 13:30:00,52.75,52.75,52.71,52.72,17300.0,36.2567,36.2567,36.2292,36.2361,17300.0
2014-05-01 13:35:00,52.71,52.75,52.7,52.74,21900.0,36.2292,36.2567,36.2223,36.2498,21900.0
2014-05-01 13:40:00,52.74,52.74,52.72,52.72,9800.0,36.2498,36.2498,36.2361,36.2361,9800.0
2014-05-01 13:45:00,52.72,52.73,52.68,52.68,12900.0,36.2361,36.243,36.2086,36.2086,12900.0
2014-05-01 13:50:00,52.68,52.69,52.66,52.66,10500.0,36.2086,36.2155,36.1949,36.1949,10500.0
2014-05-01 13:55:00,52.67,52.68,52.64,52.66,7400.0,36.2017,36.2086,36.1811,36.1949,7400.0
2014-05-01 14:00:00,52.66,52.7,52.64,52.7,11500.0,36.1949,36.2223,36.1811,36.2223,11500.0
2014-05-01 14:05:00,52.7,52.72,52.68,52.71,9300.0,36.2223,36.2361,36.2086,36.2292,9300.0
2014-05-01 14:10:00,52.71,52.74,52.71,52.72,9800.0,36.2292,36.2498,36.2292,36.2361,9800.0
2014-05-01 14:15:00,52.72,52.73,52.7,52.71,10200.0,36.2361,36.243,36.2223,36.2292,10200.0
2014-05-01 14:20:00,52.71,52.73,52.7,52.72,14900.0,36.2292,36.243,36.2223,36.2361,14900.0
2014-05-01 14:25:00,52.72,52.74,52.71,52.74,6100.0,36.2361,36.2498,36.2292,36.2498,6100.0
2014-05-01 14:30:00,52.75,52.76,52.74,52.75,8000.0,36.2567,36.2636,36.2498,36.2567,8000.0
2014-05-01 14:35:00,52.74,52.74,52.68,52.69,9000.0,36.2498,36.2498,36.2086,36.2155,9000.0
2014-05-01 14:40:00,52.68,52.71,52.68,52.69,18200.0,36.2086,36.2292,36.2086,36.2155,18200.0
2014-05-01 14:45:00,52.7,52.73,52.69,52.72,17900.0,36.2223,36.243,36.2155,36.2361,17900.0
2014-05-01 14:50:00,52.72,52.73,52.7,52.71,7900.0,36.2361,36.243,36.2223,36.2292,7900.0
2014-05-01 14:55:00,52.71,52.72,52.68,52.7,20200.0,36.2292,36.2361,36.2086,36.2223,20200.0
2014-05-01 15:00:00,52.69,52.71,52.68,52.71,12400.0,36.2155,36.2292,36.2086,36.2292,12400.0
2014-05-01 15:05:00,52.71,52.72,52.69,52.71,9000.0,36.2292,36.2361,36.2155,36.2292,9000.0
2014-05-01 15:10:00,52.71,52.73,52.68,52.73,13800.0,36.2292,36.243,36.2086,36.243,13800.0
2014-05-01 15:15:00,52.73,52.77,52.73,52.75,14500.0,36.243,36.2705,36.243,36.2567,14500.0
2014-05-01 15:20:00,52.74,52.76,52.73,52.73,16200.0,36.2498,36.2636,36.243,36.243,16200.0
2014-05-01 15:25:00,52.74,52.74,52.7,52.7,11200.0,36.2498,36.2498,36.2223,36.2223,11200.0
2014-05-01 15:30:00,52.7,52.7,52.66,52.69,19800.0,36.2223,36.2223,36.1949,36.2155,19800.0
2014-05-01 15:35:00,52.69,52.7,52.66,52.66,20400.0,36.2155,36.2223,36.1949,36.1949,20400.0
2014-05-01 15:40:00,52.67,52.68,52.63,52.64,29700.0,36.2017,36.2086,36.1742,36.1811,29700.0
2014-05-01 15:45:00,52.64,52.66,52.6,52.62,39800.0,36.1811,36.1949,36.1536,36.1674,39800.0
2014-05-01 15:50:00,52.63,52.72,52.62,52.72,49400.0,36.1742,36.2361,36.1674,36.2361,49400.0
2014-05-01 15:55:00,52.72,52.72,52.64,52.67,75500.0,36.2361,36.2361,36.1811,36.2017,75500.0
2014-05-02 09:30:00,52.54,52.68,52.47,52.5,40100.0,36.1124,36.2086,36.0643,36.0849,40100.0
2014-05-02 09:35:00,52.55,52.63,52.54,52.55,20300.0,36.1192,36.1742,36.1124,36.1192,20300.0
2014-05-02 09:40:00,52.57,52.65,52.57,52.62,31700.0,36.133,36.188,36.133,36.1674,31700.0
2014-05-02 09:45:00,52.64,52.7,52.59,52.62,28800.0,36.1811,36.2223,36.1467,36.1674,28800.0
2014-05-02 09:50:00,52.61,52.72,52.59,52.69,86700.0,36.1605,36.2361,36.1467,36.2155,86700.0
2014-05-02 09:55:00,52.69,52.72,52.64,52.71,35400.0,36.2155,36.2361,36.1811,36.2292,35400.0
2014-05-02 10:00:00,52.69,52.76,52.69,52.73,59400.0,36.2155,36.2636,36.2155,36.243,59400.0
2014-05-02 10:05:00,52.73,52.81,52.73,52.8,20900.0,36.243,36.298,36.243,36.2911,20900.0
2014-05-02 10:10:00,52.8,52.85,52.8,52.82,21900.0,36.2911,36.3254,36.2911,36.3048,21900.0
2014-05-02 10:15:00,52.82,52.84,52.78,52.82,19400.0,36.3048,36.3186,36.2773,36.3048,19400.0
2014-05-02 10:20:00,52.82,52.88,52.81,52.84,18200.0,36.3048,36.3461,36.298,36.3186,18200.0
2014-05-02 10:25:00,52.83,52.83,52.77,52.78,16000.0,36.3117,36.3117,36.2705,36.2773,16000.0
2014-05-02 10:30:00,52.78,52.79,52.76,52.78,18400.0,36.2773,36.2842,36.2636,36.2773,18400.0
2014-05-02 10:35:00,52.78,52.81,52.76,52.79,21500.0,36.2773,36.298,36.2636,36.2842,21500.0
2014-05-02 10:40:00,52.79,52.79,52.72,52.72,58400.0,36.2842,36.2842,36.2361,36.2361,58400.0
2014-05-02 10:45:00,52.72,52.73,52.62,52.63,25900.0,36.2361,36.243,36.1674,36.1742,25900.0
2014-05-02 10:50:00,52.63,52.7,52.61,52.68,16800.0,36.1742,36.2223,36.1605,36.2086,16800.0
2014-05-02 10:55:00,52.67,52.71,52.65,52.7,21800.0,36.2017,36.2292,36.188,36.2223,21800.0
2014-05-02 11:00:00,52.69,52.7,52.67,52.69,20800.0,36.2155,36.2223,36.2017,36.2155,20800.0
2014-05-02 11:05:00,52.69,52.72,52.69,52.72,22500.0,36.2155,36.2361,36.2155,36.2361,22500.0
2014-05-02 11:10:00,52.71,52.74,52.7,52.71,38900.0,36.2292,36.2498,36.2223,36.2292,38900.0
2014-05-02 11:15:00,52.71,52.73,52.71,52.72,24400.0,36.2292,36.243,36.2292,36.2361,24400.0
2014-05-02 11:20:00,52.71,52.72,52.66,52.66,15800.0,36.2292,36.2361,36.1949,36.1949,15800.0
2014-05-02 11:25:00,52.66,52.66,52.59,52.61,23000.0,36.1949,36.1949,36.1467,36.1605,23000.0
2014-05-02 11:30:00,52.61,52.68,52.61,52.68,6200.0,36.1605,36.2086,36.1605,36.2086,6200.0
2014-05-02 11:35:00,52.69,52.72,52.68,52.72,9500.0,36.2155,36.2361,36.2086,36.2361,9500.0
2014-05-02 11:40:00,52.71,52.76,52.7,52.74,73000.0,36.2292,36.2636,36.2223,36.2498,73000.0
2014-05-02 11:45:00,52.74,52.81,52.74,52.78,31800.0,36.2498,36.298,36.2498,36.2773,31800.0
2014-05-02 11:50:00,52.8,52.81,52.76,52.81,11800.0,36.2911,36.298,36.2636,36.298,11800.0
2014-05-02 11:55:00,52.8,52.83,52.8,52.81,10900.0,36.2911,36.3117,36.2911,36.298,10900.0
2014-05-02 12:00:00,52.81,52.81,52.75,52.77,9700.0,36.298,36.298,36.2567,36.2705,9700.0
2014-05-02 12:05:00,52.76,52.79,52.76,52.78,17900.0,36.2636,36.2842,36.2636,36.2773,17900.0
2014-05-02 12:10:00,52.77,52.79,52.77,52.79,8500.0,36.2705,36.2842,36.2705,36.2842,8500.0
2014-05-02 12:15:00,52.8,52.81,52.79,52.8,8400.0,36.2911,36.298,36.2842,36.2911,8400.0
2014-05-02 12:20:00,52.8,52.81,52.75,52.77,8300.0,36.2911,36.298,36.2567,36.2705,8300.0
2014-05-02 12:25:00,52.77,52.81,52.76,52.81,7300.0,36.2705,36.298,36.2636,36.298,7300.0
2014-05-02 12:30:00,52.81,52.82,52.8,52.82,7500.0,36.298,36.3048,36.2911,36.3048,7500.0
2014-05-02 12:35:00,52.82,52.83,52.8,52.83,10900.0,36.3048,36.3117,36.2911,36.3117,10900.0
2014-05-02 12:40:00,52.83,52.83,52.8,52.8,7500.0,36.3117,36.3117,36.2911,36.2911,7500.0
2014-05-02 12:45:00,52.79,52.82,52.79,52.82,2500.0,36.2842,36.3048,36.2842,36.3048,2500.0
2014-05-02 12:50:00,52.83,52.86,52.82,52.85,13400.0,36.3117,36.3323,36.3048,36.3254,13400.0
2014-05-02 12:55:00,52.85,52.87,52.84,52.85,10700.0,36.3254,36.3392,36.3186,36.3254,10700.0
2014-05-02 13:00:00,52.86,52.89,52.86,52.88,11000.0,36.3323,36.3529,36.3323,36.3461,11000.0
2014-05-02 13:05:00,52.88,52.89,52.81,52.81,12600.0,36.3461,36.3529,36.298,36.298,12600.0
2014-05-02 13:10:00,52.81,52.82,52.77,52.78,10300.0,36.298,36.3048,36.2705,36.2773,10300.0
2014-05-02 13:15:00,52.78,52.8,52.75,52.78,13700.0,36.2773,36.2911,36.2567,36.2773,13700.0
2014-05-02 13:20:00,52.78,52.8,52.77,52.8,6400.0,36.2773,36.2911,36.2705,36.2911,6400.0
2014-05-02 13:25:00,52.79,52.8,52.76,52.76,7400.0,36.2842,36.2911,36.2636,36.2636,7400.0
2014-05-02 13:30:00,52.76,52.82,52.74,52.82,18800.0,36.2636,36.3048,36.2498,36.3048,18800.0
2014-05-02 13:35:00,52.81,52.82,52.77,52.79,8100.0,36.298,36.3048,36.2705,36.2842,8100.0
2014-05-02 13:40:00,52.79,52.83,52.78,52.81,11100.0,36.2842,36.3117,36.2773,36.298,11100.0
2014-05-02 13:45:00,52.82,52.86,52.82,52.85,13700.0,36.3048,36.3323,36.3048,36.3254,13700.0
2014-05-02 13:50:00,52.85,52.85,52.82,52.82,9200.0,36.3254,36.3254,36.3048,36.3048,9200.0
2014-05-02 13:55:00,52.83,52.86,52.82,52.83,38300.0,36.3117,36.3323,36.3048,36.3117,38300.0
2014-05-02 14:00:00,52.82,52.82,52.77,52.8,19700.0,36.3048,36.3048,36.2705,36.2911,19700.0
2014-05-02 14:05:00,52.81,52.81,52.75,52.75,13300.0,36.298,36.298,36.2567,36.2567,13300.0
2014-05-02 14:10:00,52.75,52.8,52.75,52.79,6900.0,36.2567,36.2911,36.2567,36.2842,6900.0
2014-05-02 14:15:00,52.79,52.85,52.79,52.85,8000.0,36.2842,36.3254,36.2842,36.3254,8000.0
2014-05-02 14:20:00,52.83,52.83,52.8,52.8,14400.0,36.3117,36.3117,36.2911,36.2911,14400.0
2014-05-02 14:25:00,52.79,52.81,52.76,52.77,12800.0,36.2842,36.298,36.2636,36.2705,12800.0
2014-05-02 14:30:00,52.78,52.78,52.76,52.77,10800.0,36.2773,36.2773,36.2636,36.2705,10800.0
2014-05-02 14:35:00,52.77,52.82,52.76,52.81,16500.0,36.2705,36.3048,36.2636,36.298,16500.0
2014-05-02 14:40:00,52.8,52.8,52.78,52.79,10100.0,36.2911,36.2911,36.2773,36.2842,10100.0
2014-05-02 14:45:00,52.78,52.79,52.72,52.74,16100.0,36.2773,36.2842,36.2361,36.2498,16100.0
2014-05-02 14:50:00,52.74,52.76,52.73,52.74,8900.0,36.2498,36.2636,36.243,36.2498,8900.0
2014-05-02 14:55:00,52.75,52.8,52.74,52.78,27700.0,36.2567,36.2911,36.2498,36.2773,27700.0
2014-05-02 15:00:00,52.78,52.78,52.76,52.77,9500.0,36.2773,36.2773,36.2636,36.2705,9500.0
2014-05-02 15:05:00,52.78,52.83,52.78,52.82,13200.0,36.2773,36.3117,36.2773,36.3048,13200.0
2014-05-02 15:10:00,52.82,52.83,52.78,52.78,9200.0,36.3048,36.3117,36.2773,36.2773,9200.0
2014-05-02 15:15:00,52.78,52.78,52.75,52.76,6800.0,36.2773,36.2773,36.2567,36.2636,6800.0
2014-05-02 15:20:00,52.76,52.77,52.71,52.71,10500.0,36.2636,36.2705,36.2292,36.2292,10500.0
2014-05-02 15:25:00,52.72,52.73,52.7,52.72,19600.0,36.2361,36.243,36.2223,36.2361,19600.0
2014-05-02 15:30:00,52.71,52.71,52.66,52.66,17700.0,36.2292,36.2292,36.1949,36.1949,17700.0
2014-05-02 15:35:00,52.67,52.68,52.62,52.64,42800.0,36.2017,36.2086,36.1674,36.1811,42800.0
2014-05-02 15:40:00,52.64,52.66,52.63,52.65,18900.0,36.1811,36.1949,36.1742,36.188,18900.0
2014-05-02 15:45:00,52.65,52.69,52.65,52.67,32300.0,36.188,36.2155,36.188,36.2017,32300.0
2014-05-02 15:50:00,52.67,52.74,52.66,52.74,27900.0,36.2017,36.2498,36.1949,36.2498,27900.0
2014-05-02 15:55:00,52.74,52.76,52.72,52.74,108400.0,36.2498,36.2636,36.2361,36.2498,108400.0
2014-05-05 09:30:00,52.58,52.68,52.51,52.51,29900.0,36.1399,36.2086,36.0918,36.0918,29900.0
2014-05-05 09:35:00,52.51,52.52,52.45,52.48,14200.0,36.0918,36.0986,36.0505,36.0711,14200.0
2014-05-05 09:40:00,52.48,52.54,52.45,52.54,18100.0,36.0711,36.1124,36.0505,36.1124,18100.0
2014-05-05 09:45:00,52.52,52.61,52.52,52.55,25900.0,36.0986,36.1605,36.0986,36.1192,25900.0
2014-05-05 09:50:00,52.55,52.68,52.55,52.66,14000.0,36.1192,36.2086,36.1192,36.1949,14000.0
2014-05-05 09:55:00,52.67,52.67,52.61,52.61,8500.0,36.2017,36.2017,36.1605,36.1605,8500.0
2014-05-05 10:00:00,52.62,52.69,52.62,52.64,10800.0,36.1674,36.2155,36.1674,36.1811,10800.0
2014-05-05 10:05:00,52.63,52.64,52.55,52.55,12300.0,36.1742,36.1811,36.1192,36.1192,12300.0
2014-05-05 10:10:00,52.55,52.59,52.55,52.58,26600.0,36.1192,36.1467,36.1192,36.1399,26600.0
2014-05-05 10:15:00,52.58,52.69,52.58,52.68,36800.0,36.1399,36.2155,36.1399,36.2086,36800.0
2014-05-05 10:20:00,52.69,52.71,52.64,52.64,11800.0,36.2155,36.2292,36.1811,36.1811,11800.0
2014-05-05 10:25:00,52.64,52.7,52.64,52.68,13100.0,36.1811,36.2223,36.1811,36.2086,13100.0
2014-05-05 10:30:00,52.68,52.78,52.68,52.76,19100.0,36.2086,36.2773,36.2086,36.2636,19100.0
2014-05-05 10:35:00,52.75,52.83,52.75,52.83,32400.0,36.2567,36.3117,36.2567,36.3117,32400.0
2014-05-05 10:40:00,52.83,52.87,52.82,52.86,21000.0,36.3117,36.3392,36.3048,36.3323,21000.0
2014-05-05 10:45:00,52.86,52.93,52.86,52.93,22400.0,36.3323,36.3804,36.3323,36.3804,22400.0
2014-05-05 10:50:00,52.93,52.96,52.88,52.88,18300.0,36.3804,36.4011,36.3461,36.3461,18300.0
2014-05-05 10:55:00,52.88,52.89,52.86,52.89,24200.0,36.3461,36.3529,36.3323,36.3529,24200.0
2014-05-05 11:00:00,52.89,52.89,52.85,52.86,18700.0,36.3529,36.3529,36.3254,36.3323,18700.0
2014-05-05 11:05:00,52.86,52.93,52.86,52.93,16700.0,36.3323,36.3804,36.3323,36.3804,16700.0
2014-05-05 11:10:00,52.93,52.97,52.92,52.95,13800.0,36.3804,36.4079,36.3736,36.3942,13800.0
2014-05-05 11:15:00,52.95,52.96,52.91,52.91,7500.0,36.3942,36.4011,36.3667,36.3667,7500.0
2014-05-05 11:20:00,52.91,52.93,52.87,52.91,11100.0,36.3667,36.3804,36.3392,36.3667,11100.0
2014-05-05 11:25:00,52.91,52.93,52.87,52.91,17100.0,36.3667,36.3804,36.3392,36.3667,17100.0
2014-05-05 11:30:00,52.92,52.98,52.92,52.97,12400.0,36.3736,36.4148,36.3736,36.4079,12400.0
2014-05-05 11:35:00,52.97,52.98,52.94,52.94,9600.0,36.4079,36.4148,36.3873,36.3873,9600.0
2014-05-05 11:40:00,52.95,53.0,52.94,52.94,16200.0,36.3942,36.4285,36.3873,36.3873,16200.0
2014-05-05 11:45:00,52.95,52.97,52.94,52.95,7600.0,36.3942,36.4079,36.3873,36.3942,7600.0
2014-05-05 11:50:00,52.95,52.96,52.91,52.95,29700.0,36.3942,36.4011,36.3667,36.3942,29700.0
2014-05-05 11:55:00,52.95,52.97,52.95,52.96,5600.0,36.3942,36.4079,36.3942,36.4011,5600.0
2014-05-05 12:00:00,52.97,52.97,52.93,52.96,14000.0,36.4079,36.4079,36.3804,36.4011,14000.0
2014-05-05 12:05:00,52.96,52.96,52.91,52.91,12900.0,36.4011,36.4011,36.3667,36.3667,12900.0
2014-05-05 12:10:00,52.91,52.93,52.9,52.93,8000.0,36.3667,36.3804,36.3598,36.3804,8000.0
2014-05-05 12:15:00,52.92,52.92,52.9,52.91,7900.0,36.3736,36.3736,36.3598,36.3667,7900.0
2014-05-05 12:20:00,52.9,52.91,52.88,52.89,8600.0,36.3598,36.3667,36.3461,36.3529,8600.0
2014-05-05 12:25:00,52.89,52.89,52.87,52.88,19300.0,36.3529,36.3529,36.3392,36.3461,19300.0
2014-05-05 12:30:00,52.88,52.88,52.84,52.86,18200.0,36.3461,36.3461,36.3186,36.3323,18200.0
2014-05-05 12:35:00,52.86,52.88,52.85,52.88,24200.0,36.3323,36.3461,36.3254,36.3461,24200.0
2014-05-05 12:40:00,52.87,52.87,52.85,52.85,6900.0,36.3392,36.3392,36.3254,36.3254,6900.0
2014-05-05 12:45:00,52.85,52.91,52.85,52.91,24600.0,36.3254,36.3667,36.3254,36.3667,24600.0
2014-05-05 12:50:00,52.91,52.91,52.88,52.89,17100.0,36.3667,36.3667,36.3461,36.3529,17100.0
2014-05-05 12:55:00,52.9,52.9,52.88,52.9,5600.0,36.3598,36.3598,36.3461,36.3598,5600.0
2014-05-05 13:00:00,52.89,52.9,52.88,52.9,12200.0,36.3529,36.3598,36.3461,36.3598,12200.0
2014-05-05 13:05:00,52.9,52.9,52.89,52.9,3900.0,36.3598,36.3598,36.3529,36.3598,3900.0
2014-05-05 13:10:00,52.91,52.91,52.89,52.9,13000.0,36.3667,36.3667,36.3529,36.3598,13000.0
2014-05-05 13:15:00,52.9,52.91,52.88,52.91,19600.0,36.3598,36.3667,36.3461,36.3667,19600.0
2014-05-05 13:20:00,52.91,52.92,52.91,52.91,3700.0,36.3667,36.3736,36.3667,36.3667,3700.0
2014-05-05 13:25:00,52.92,52.95,52.91,52.92,6300.0,36.3736,36.3942,36.3667,36.3736,6300.0
2014-05-05 13:30:00,52.92,52.92,52.91,52.92,7100.0,36.3736,36.3736,36.3667,36.3736,7100.0
2014-05-05 13:35:00,52.92,52.92,52.9,52.91,4200.0,36.3736,36.3736,36.3598,36.3667,4200.0
2014-05-05 13:40:00,52.9,52.91,52.9,52.91,4100.0,36.3598,36.3667,36.3598,36.3667,4100.0
2014-05-05 13:45:00,52.91,52.91,52.89,52.91,11400.0,36.3667,36.3667,36.3529,36.3667,11400.0
2014-05-05 13:50:00,52.91,52.91,52.89,52.9,15500.0,36.3667,36.3667,36.3529,36.3598,15500.0
2014-05-05 13:55:00,52.9,52.91,52.89,52.9,13700.0,36.3598,36.3667,36.3529,36.3598,13700.0
2014-05-05 14:00:00,52.9,52.93,52.89,52.91,11600.0,36.3598,36.3804,36.3529,36.3667,11600.0
2014-05-05 14:05:00,52.91,52.93,52.9,52.93,15100.0,36.3667,36.3804,36.3598,36.3804,15100.0
2014-05-05 14:10:00,52.92,52.93,52.92,52.93,5200.0,36.3736,36.3804,36.3736,36.3804,5200.0
2014-05-05 14:15:00,52.93,52.93,52.92,52.92,13300.0,36.3804,36.3804,36.3736,36.3736,13300.0
2014-05-05 14:20:00,52.93,52.93,52.92,52.92,3600.0,36.3804,36.3804,36.3736,36.3736,3600.0
2014-05-05 14:25:00,52.93,52.93,52.92,52.92,5600.0,36.3804,36.3804,36.3736,36.3736,5600.0
2014-05-05 14:30:00,52.92,52.93,52.91,52.92,12800.0,36.3736,36.3804,36.3667,36.3736,12800.0
2014-05-05 14:35:00,52.92,52.96,52.91,52.95,25900.0,36.3736,36.4011,36.3667,36.3942,25900.0
2014-05-05 14:40:00,52.95,52.97,52.94,52.97,5000.0,36.3942,36.4079,36.3873,36.4079,5000.0
2014-05-05 14:45:00,52.97,53.05,52.97,53.05,70700.0,36.4079,36.4629,36.4079,36.4629,70700.0
2014-05-05 14:50:00,53.05,53.06,53.02,53.03,49000.0,36.4629,36.4698,36.4423,36.4492,49000.0
2014-05-05 14:55:00,53.03,53.03,52.97,52.99,37400.0,36.4492,36.4492,36.4079,36.4217,37400.0
2014-05-05 15:00:00,52.99,52.99,52.93,52.94,18100.0,36.4217,36.4217,36.3804,36.3873,18100.0
2014-05-05 15:05:00,52.94,52.96,52.94,52.95,4400.0,36.3873,36.4011,36.3873,36.3942,4400.0
2014-05-05 15:10:00,52.96,52.96,52.95,52.95,9100.0,36.4011,36.4011,36.3942,36.3942,9100.0
2014-05-05 15:15:00,52.95,52.96,52.95,52.96,58800.0,36.3942,36.4011,36.3942,36.4011,58800.0
2014-05-05 15:20:00,52.96,52.96,52.95,52.95,3900.0,36.4011,36.4011,36.3942,36.3942,3900.0
2014-05-05 15:25:00,52.96,52.98,52.95,52.98,19300.0,36.4011,36.4148,36.3942,36.4148,19300.0
2014-05-05 15:30:00,52.99,52.99,52.96,52.98,14700.0,36.4217,36.4217,36.4011,36.4148,14700.0
2014-05-05 15:35:00,52.97,52.98,52.96,52.96,9700.0,36.4079,36.4148,36.4011,36.4011,9700.0
2014-05-05 15:40:00,52.97,52.97,52.91,52.92,32600.0,36.4079,36.4079,36.3667,36.3736,32600.0
2014-05-05 15:45:00,52.92,52.99,52.92,52.98,45800.0,36.3736,36.4217,36.3736,36.4148,45800.0
2014-05-05 15:50:00,52.99,53.01,52.98,53.01,36100.0,36.4217,36.4354,36.4148,36.4354,36100.0
2014-05-05 15:55:00,53.0,53.04,53.0,53.01,130300.0,36.4285,36.456,36.4285,36.4354,130300.0
2014-05-06 09:30:00,52.99,53.1,52.89,52.95,65600.0,36.4217,36.4973,36.3529,36.3942,65600.0
2014-05-06 09:35:00,52.95,52.97,52.84,52.85,16600.0,36.3942,36.4079,36.3186,36.3254,16600.0
2014-05-06 09:40:00,52.84,52.92,52.84,52.91,24500.0,36.3186,36.3736,36.3186,36.3667,24500.0
2014-05-06 09:45:00,52.9,53.04,52.89,53.03,18900.0,36.3598,36.456,36.3529,36.4492,18900.0
2014-05-06 09:50:00,53.02,53.07,52.98,53.04,62200.0,36.4423,36.4767,36.4148,36.456,62200.0
2014-05-06 09:55:00,53.06,53.1,53.04,53.1,22900.0,36.4698,36.4973,36.456,36.4973,22900.0
2014-05-06 10:00:00,53.1,53.13,53.09,53.1,36400.0,36.4973,36.5179,36.4904,36.4973,36400.0
2014-05-06 10:05:00,53.11,53.12,53.04,53.04,42300.0,36.5042,36.511,36.456,36.456,42300.0
2014-05-06 10:10:00,53.04,53.11,53.04,53.09,22500.0,36.456,36.5042,36.456,36.4904,22500.0
2014-05-06 10:15:00,53.09,53.12,53.08,53.1,26500.0,36.4904,36.511,36.4835,36.4973,26500.0
2014-05-06 10:20:00,53.1,53.13,53.1,53.13,13400.0,36.4973,36.5179,36.4973,36.5179,13400.0
2014-05-06 10:25:00,53.13,53.25,53.13,53.25,24100.0,36.5179,36.6004,36.5179,36.6004,24100.0
2014-05-06 10:30:00,53.25,53.28,53.22,53.22,53200.0,36.6004,36.621,36.5798,36.5798,53200.0
2014-05-06 10:35:00,53.23,53.23,53.19,53.21,17200.0,36.5866,36.5866,36.5591,36.5729,17200.0
2014-05-06 10:40:00,53.21,53.27,53.21,53.27,17600.0,36.5729,36.6141,36.5729,36.6141,17600.0
2014-05-06 10:45:00,53.26,53.27,53.25,53.27,5100.0,36.6073,36.6141,36.6004,36.6141,5100.0
2014-05-06 10:50:00,53.28,53.33,53.28,53.32,31500.0,36.621,36.6554,36.621,36.6485,31500.0
2014-05-06 10:55:00,53.32,53.33,53.29,53.29,16900.0,36.6485,36.6554,36.6279,36.6279,16900.0
2014-05-06 11:00:00,53.29,53.3,53.25,53.3,33100.0,36.6279,36.6347,36.6004,36.6347,33100.0
2014-05-06 11:05:00,53.29,53.3,53.27,53.29,14400.0,36.6279,36.6347,36.6141,36.6279,14400.0
2014-05-06 11:10:00,53.28,53.3,53.28,53.29,13700.0,36.621,36.6347,36.621,36.6279,13700.0
2014-05-06 11:15:00,53.3,53.31,53.29,53.31,36100.0,36.6347,36.6416,36.6279,36.6416,36100.0
2014-05-06 11:20:00,53.31,53.34,53.28,53.3,36700.0,36.6416,36.6622,36.621,36.6347,36700.0
2014-05-06 11:25:00,53.3,53.31,53.29,53.3,29200.0,36.6347,36.6416,36.6279,36.6347,29200.0
2014-05-06 11:30:00,53.3,53.31,53.29,53.31,21100.0,36.6347,36.6416,36.6279,36.6416,21100.0
2014-05-06 11:35:00,53.31,53.32,53.29,53.3,35000.0,36.6416,36.6485,36.6279,36.6347,35000.0
2014-05-06 11:40:00,53.3,53.31,53.28,53.29,17300.0,36.6347,36.6416,36.621,36.6279,17300.0
2014-05-06 11:45:00,53.29,53.34,53.28,53.34,19800.0,36.6279,36.6622,36.621,36.6622,19800.0
2014-05-06 11:50:00,53.34,53.34,53.32,53.33,23400.0,36.6622,36.6622,36.6485,36.6554,23400.0
2014-05-06 11:55:00,53.33,53.33,53.27,53.27,26100.0,36.6554,36.6554,36.6141,36.6141,26100.0
2014-05-06 12:00:00,53.27,53.3,53.26,53.27,22700.0,36.6141,36.6347,36.6073,36.6141,22700.0
2014-05-06 12:05:00,53.27,53.28,53.26,53.27,8900.0,36.6141,36.621,36.6073,36.6141,8900.0
2014-05-06 12:10:00,53.26,53.28,53.23,53.24,18000.0,36.6073,36.621,36.5866,36.5935,18000.0
2014-05-06 12:15:00,53.23,53.24,53.18,53.19,51000.0,36.5866,36.5935,36.5523,36.5591,51000.0
2014-05-06 12:20:00,53.18,53.22,53.18,53.21,28500.0,36.5523,36.5798,36.5523,36.5729,28500.0
2014-05-06 12:25:00,53.22,53.23,53.19,53.21,27100.0,36.5798,36.5866,36.5591,36.5729,27100.0
2014-05-06 12:30:00,53.21,53.23,53.2,53.23,19000.0,36.5729,36.5866,36.566,36.5866,19000.0
2014-05-06 12:35:00,53.23,53.24,53.2,53.22,29300.0,36.5866,36.5935,36.566,36.5798,29300.0
2014-05-06 12:40:00,53.22,53.25,53.21,53.25,10100.0,36.5798,36.6004,36.5729,36.6004,10100.0
2014-05-06 12:45:00,53.25,53.25,53.23,53.24,8400.0,36.6004,36.6004,36.5866,36.5935,8400.0
2014-05-06 12:50:00,53.24,53.25,53.23,53.24,16700.0,36.5935,36.6004,36.5866,36.5935,16700.0
2014-05-06 12:55:00,53.25,53.25,53.24,53.24,6000.0,36.6004,36.6004,36.5935,36.5935,6000.0
2014-05-06 13:00:00,53.24,53.25,53.21,53.22,12200.0,36.5935,36.6004,36.5729,36.5798,12200.0
2014-05-06 13:05:00,53.22,53.22,53.18,53.2,20800.0,36.5798,36.5798,36.5523,36.566,20800.0
2014-05-06 13:10:00,53.2,53.2,53.18,53.19,22300.0,36.566,36.566,36.5523,36.5591,22300.0
2014-05-06 13:15:00,53.18,53.21,53.18,53.2,10800.0,36.5523,36.5729,36.5523,36.566,10800.0
2014-05-06 13:20:00,53.19,53.21,53.19,53.2,12800.0,36.5591,36.5729,36.5591,36.566,12800.0
2014-05-06 13:25:00,53.2,53.2,53.14,53.14,18700.0,36.566,36.566,36.5248,36.5248,18700.0
2014-05-06 13:30:00,53.14,53.15,53.1,53.13,67900.0,36.5248,36.5316,36.4973,36.5179,67900.0
2014-05-06 13:35:00,53.14,53.14,53.09,53.09,30100.0,36.5248,36.5248,36.4904,36.4904,30100.0
2014-05-06 13:40:00,53.09,53.09,53.0,53.01,26200.0,36.4904,36.4904,36.4285,36.4354,26200.0
2014-05-06 13:45:00,53.01,53.03,52.99,53.0,12500.0,36.4354,36.4492,36.4217,36.4285,12500.0
2014-05-06 13:50:00,53.0,53.02,53.0,53.01,8700.0,36.4285,36.4423,36.4285,36.4354,8700.0
2014-05-06 13:55:00,53.02,53.02,52.99,53.01,15700.0,36.4423,36.4423,36.4217,36.4354,15700.0
2014-05-06 14:00:00,53.0,53.0,52.97,52.98,9600.0,36.4285,36.4285,36.4079,36.4148,9600.0
2014-05-06 14:05:00,52.97,53.0,52.97,52.99,6400.0,36.4079,36.4285,36.4079,36.4217,6400.0
2014-05-06 14:10:00,52.99,53.02,52.98,53.01,15500.0,36.4217,36.4423,36.4148,36.4354,15500.0
2014-05-06 14:15:00,53.02,53.05,53.01,53.05,14300.0,36.4423,36.4629,36.4354,36.4629,14300.0
2014-05-06 14:20:00,53.05,53.06,53.0,53.01,22800.0,36.4629,36.4698,36.4285,36.4354,22800.0
2014-05-06 14:25:00,53.02,53.02,53.0,53.01,4400.0,36.4423,36.4423,36.4285,36.4354,4400.0
2014-05-06 14:30:00,53.0,53.06,52.99,53.05,26700.0,36.4285,36.4698,36.4217,36.4629,26700.0
2014-05-06 14:35:00,53.05,53.06,53.01,53.04,12700.0,36.4629,36.4698,36.4354,36.456,12700.0
2014-05-06 14:40:00,53.03,53.04,52.99,52.99,46200.0,36.4492,36.456,36.4217,36.4217,46200.0
2014-05-06 14:45:00,52.99,53.0,52.94,52.95,47600.0,36.4217,36.4285,36.3873,36.3942,47600.0
2014-05-06 14:50:00,52.94,52.96,52.9,52.92,42000.0,36.3873,36.4011,36.3598,36.3736,42000.0
2014-05-06 14:55:00,52.92,52.99,52.92,52.95,16400.0,36.3736,36.4217,36.3736,36.3942,16400.0
2014-05-06 15:00:00,52.96,52.96,52.89,52.9,11300.0,36.4011,36.4011,36.3529,36.3598,11300.0
2014-05-06 15:05:00,52.9,52.93,52.9,52.92,7500.0,36.3598,36.3804,36.3598,36.3736,7500.0
2014-05-06 15:10:00,52.92,52.96,52.91,52.93,12500.0,36.3736,36.4011,36.3667,36.3804,12500.0
2014-05-06 15:15:00,52.93,52.95,52.92,52.92,45900.0,36.3804,36.3942,36.3736,36.3736,45900.0
2014-05-06 15:20:00,52.93,52.95,52.91,52.91,37100.0,36.3804,36.3942,36.3667,36.3667,37100.0
2014-05-06 15:25:00,52.91,52.92,52.9,52.91,19300.0,36.3667,36.3736,36.3598,36.3667,19300.0
2014-05-06 15:30:00,52.91,52.92,52.87,52.9,25400.0,36.3667,36.3736,36.3392,36.3598,25400.0
2014-05-06 15:35:00,52.91,52.95,52.91,52.93,21200.0,36.3667,36.3942,36.3667,36.3804,21200.0
2014-05-06 15:40:00,52.93,52.94,52.91,52.91,18600.0,36.3804,36.3873,36.3667,36.3667,18600.0
2014-05-06 15:45:00,52.92,52.96,52.91,52.94,37800.0,36.3736,36.4011,36.3667,36.3873,37800.0
2014-05-06 15:50:00,52.94,52.94,52.88,52.9,35500.0,36.3873,36.3873,36.3461,36.3598,35500.0
2014-05-06 15:55:00,52.89,52.91,52.86,52.87,47900.0,36.3529,36.3667,36.3323,36.3392,47900.0
2014-05-07 09:30:00,53.07,53.21,53.04,53.17,90900.0,36.4767,36.5729,36.456,36.5454,90900.0
2014-05-07 09:35:00,53.17,53.28,53.16,53.25,28600.0,36.5454,36.621,36.5385,36.6004,28600.0
2014-05-07 09:40:00,53.26,53.28,53.21,53.28,22000.0,36.6073,36.621,36.5729,36.621,22000.0
2014-05-07 09:45:00,53.29,53.42,53.26,53.41,35000.0,36.6279,36.7172,36.6073,36.7104,35000.0
2014-05-07 09:50:00,53.41,53.43,53.32,53.35,23500.0,36.7104,36.7241,36.6485,36.6691,23500.0
2014-05-07 09:55:00,53.35,53.41,53.34,53.4,34500.0,36.6691,36.7104,36.6622,36.7035,34500.0
2014-05-07 10:00:00,53.42,53.5,53.4,53.48,42300.0,36.7172,36.7722,36.7035,36.7585,42300.0
2014-05-07 10:05:00,53.48,53.49,53.31,53.33,27800.0,36.7585,36.7653,36.6416,36.6554,27800.0
2014-05-07 10:10:00,53.33,53.45,53.32,53.4,37600.0,36.6554,36.7378,36.6485,36.7035,37600.0
2014-05-07 10:15:00,53.39,53.4,53.33,53.35,30400.0,36.6966,36.7035,36.6554,36.6691,30400.0
2014-05-07 10:20:00,53.34,53.37,53.3,53.31,19600.0,36.6622,36.6829,36.6347,36.6416,19600.0
2014-05-07 10:25:00,53.3,53.35,53.29,53.34,14300.0,36.6347,36.6691,36.6279,36.6622,14300.0
2014-05-07 10:30:00,53.35,53.37,53.31,53.33,32500.0,36.6691,36.6829,36.6416,36.6554,32500.0
2014-05-07 10:35:00,53.33,53.43,53.29,53.4,23900.0,36.6554,36.7241,36.6279,36.7035,23900.0
2014-05-07 10:40:00,53.41,53.44,53.39,53.43,13700.0,36.7104,36.731,36.6966,36.7241,13700.0
2014-05-07 10:45:00,53.43,53.53,53.43,53.53,22000.0,36.7241,36.7928,36.7241,36.7928,22000.0
2014-05-07 10:50:00,53.54,53.6,53.52,53.56,41500.0,36.7997,36.8409,36.786,36.8135,41500.0
2014-05-07 10:55:00,53.57,53.58,53.52,53.53,22900.0,36.8203,36.8272,36.786,36.7928,22900.0
2014-05-07 11:00:00,53.53,53.55,53.51,53.54,17500.0,36.7928,36.8066,36.7791,36.7997,17500.0
2014-05-07 11:05:00,53.53,53.54,53.47,53.52,16200.0,36.7928,36.7997,36.7516,36.786,16200.0
2014-05-07 11:10:00,53.52,53.54,53.49,53.53,18200.0,36.786,36.7997,36.7653,36.7928,18200.0
2014-05-07 11:15:00,53.52,53.54,53.43,53.43,17600.0,36.786,36.7997,36.7241,36.7241,17600.0
2014-05-07 11:20:00,53.42,53.44,53.39,53.44,51400.0,36.7172,36.731,36.6966,36.731,51400.0
2014-05-07 11:25:00,53.44,53.47,53.41,53.46,48200.0,36.731,36.7516,36.7104,36.7447,48200.0
2014-05-07 11:30:00,53.46,53.56,53.46,53.54,21000.0,36.7447,36.8135,36.7447,36.7997,21000.0
2014-05-07 11:35:00,53.55,53.58,53.54,53.58,13200.0,36.8066,36.8272,36.7997,36.8272,13200.0
2014-05-07 11:40:00,53.58,53.61,53.57,53.6,24000.0,36.8272,36.8478,36.8203,36.8409,24000.0
2014-05-07 11:45:00,53.6,53.61,53.52,53.52,18700.0,36.8409,36.8478,36.786,36.786,18700.0
2014-05-07 11:50:00,53.53,53.6,53.53,53.59,54100.0,36.7928,36.8409,36.7928,36.8341,54100.0
2014-05-07 11:55:00,53.6,53.64,53.57,53.57,17500.0,36.8409,36.8684,36.8203,36.8203,17500.0
2014-05-07 12:00:00,53.57,53.58,53.55,53.56,47400.0,36.8203,36.8272,36.8066,36.8135,47400.0
2014-05-07 12:05:00,53.56,53.58,53.53,53.55,19300.0,36.8135,36.8272,36.7928,36.8066,19300.0
2014-05-07 12:10:00,53.55,53.57,53.54,53.54,18600.0,36.8066,36.8203,36.7997,36.7997,18600.0
2014-05-07 12:15:00,53.54,53.58,53.53,53.58,14400.0,36.7997,36.8272,36.7928,36.8272,14400.0
2014-05-07 12:20:00,53.59,53.63,53.57,53.63,14500.0,36.8341,36.8616,36.8203,36.8616,14500.0
2014-05-07 12:25:00,53.62,53.63,53.56,53.56,10800.0,36.8547,36.8616,36.8135,36.8135,10800.0
2014-05-07 12:30:00,53.56,53.59,53.55,53.55,8800.0,36.8135,36.8341,36.8066,36.8066,8800.0
2014-05-07 12:35:00,53.56,53.56,53.51,53.51,11100.0,36.8135,36.8135,36.7791,36.7791,11100.0
2014-05-07 12:40:00,53.52,53.52,53.49,53.49,8000.0,36.786,36.786,36.7653,36.7653,8000.0
2014-05-07 12:45:00,53.48,53.51,53.48,53.51,9000.0,36.7585,36.7791,36.7585,36.7791,9000.0
2014-05-07 12:50:00,53.51,53.55,53.49,53.52,11900.0,36.7791,36.8066,36.7653,36.786,11900.0
2014-05-07 12:55:00,53.53,53.53,53.5,53.52,10700.0,36.7928,36.7928,36.7722,36.786,10700.0
2014-05-07 13:00:00,53.52,53.54,53.52,53.54,8400.0,36.786,36.7997,36.786,36.7997,8400.0
2014-05-07 13:05:00,53.54,53.54,53.49,53.5,18000.0,36.7997,36.7997,36.7653,36.7722,18000.0
2014-05-07 13:10:00,53.51,53.53,53.49,53.52,7800.0,36.7791,36.7928,36.7653,36.786,7800.0
2014-05-07 13:15:00,53.52,53.56,53.51,53.56,12900.0,36.786,36.8135,36.7791,36.8135,12900.0
2014-05-07 13:20:00,53.55,53.55,53.53,53.55,10500.0,36.8066,36.8066,36.7928,36.8066,10500.0
2014-05-07 13:25:00,53.55,53.55,53.52,53.53,9400.0,36.8066,36.8066,36.786,36.7928,9400.0
2014-05-07 13:30:00,53.53,53.58,53.52,53.58,18800.0,36.7928,36.8272,36.786,36.8272,18800.0
2014-05-07 13:35:00,53.58,53.6,53.55,53.57,48700.0,36.8272,36.8409,36.8066,36.8203,48700.0
2014-05-07 13:40:00,53.57,53.57,53.49,53.51,25100.0,36.8203,36.8203,36.7653,36.7791,25100.0
2014-05-07 13:45:00,53.5,53.51,53.46,53.46,13900.0,36.7722,36.7791,36.7447,36.7447,13900.0
2014-05-07 13:50:00,53.47,53.48,53.43,53.43,26900.0,36.7516,36.7585,36.7241,36.7241,26900.0
2014-05-07 13:55:00,53.44,53.44,53.42,53.42,10400.0,36.731,36.731,36.7172,36.7172,10400.0
2014-05-07 14:00:00,53.42,53.43,53.39,53.39,13300.0,36.7172,36.7241,36.6966,36.6966,13300.0
2014-05-07 14:05:00,53.38,53.42,53.38,53.4,46800.0,36.6897,36.7172,36.6897,36.7035,46800.0
2014-05-07 14:10:00,53.4,53.44,53.39,53.44,24100.0,36.7035,36.731,36.6966,36.731,24100.0
2014-05-07 14:15:00,53.44,53.48,53.44,53.46,17900.0,36.731,36.7585,36.731,36.7447,17900.0
2014-05-07 14:20:00,53.47,53.48,53.45,53.45,21500.0,36.7516,36.7585,36.7378,36.7378,21500.0
2014-05-07 14:25:00,53.46,53.5,53.45,53.5,25800.0,36.7447,36.7722,36.7378,36.7722,25800.0
2014-05-07 14:30:00,53.49,53.49,53.45,53.45,20400.0,36.7653,36.7653,36.7378,36.7378,20400.0
2014-05-07 14:35:00,53.44,53.45,53.38,53.39,29700.0,36.731,36.7378,36.6897,36.6966,29700.0
2014-05-07 14:40:00,53.4,53.43,53.36,53.36,83200.0,36.7035,36.7241,36.676,36.676,83200.0
2014-05-07 14:45:00,53.38,53.4,53.38,53.39,9400.0,36.6897,36.7035,36.6897,36.6966,9400.0
2014-05-07 14:50:00,53.39,53.39,53.33,53.33,29300.0,36.6966,36.6966,36.6554,36.6554,29300.0
2014-05-07 14:55:00,53.33,53.39,53.33,53.38,22600.0,36.6554,36.6966,36.6554,36.6897,22600.0
2014-05-07 15:00:00,53.39,53.39,53.32,53.32,24300.0,36.6966,36.6966,36.6485,36.6485,24300.0
2014-05-07 15:05:00,53.32,53.37,53.31,53.37,26000.0,36.6485,36.6829,36.6416,36.6829,26000.0
2014-05-07 15:10:00,53.37,53.37,53.34,53.35,21100.0,36.6829,36.6829,36.6622,36.6691,21100.0
2014-05-07 15:15:00,53.34,53.37,53.34,53.34,21800.0,36.6622,36.6829,36.6622,36.6622,21800.0
2014-05-07 15:20:00,53.34,53.34,53.3,53.33,32000.0,36.6622,36.6622,36.6347,36.6554,32000.0
2014-05-07 15:25:00,53.34,53.37,53.34,53.35,27200.0,36.6622,36.6829,36.6622,36.6691,27200.0
2014-05-07 15:30:00,53.36,53.4,53.34,53.38,27300.0,36.676,36.7035,36.6622,36.6897,27300.0
2014-05-07 15:35:00,53.38,53.4,53.35,53.4,38700.0,36.6897,36.7035,36.6691,36.7035,38700.0
2014-05-07 15:40:00,53.41,53.49,53.41,53.49,73900.0,36.7104,36.7653,36.7104,36.7653,73900.0
2014-05-07 15:45:00,53.49,53.51,53.48,53.48,58200.0,36.7653,36.7791,36.7585,36.7585,58200.0
2014-05-07 15:50:00,53.48,53.55,53.48,53.51,64700.0,36.7585,36.8066,36.7585,36.7791,64700.0
2014-05-07 15:55:00,53.51,53.56,53.51,53.53,133200.0,36.7791,36.8135,36.7791,36.7928,133200.0
2014-05-08 09:30:00,53.44,53.48,53.32,53.47,38900.0,36.731,36.7585,36.6485,36.7516,38900.0
2014-05-08 09:35:00,53.48,53.54,53.48,53.52,20800.0,36.7585,36.7997,36.7585,36.786,20800.0
2014-05-08 09:40:00,53.51,53.63,53.49,53.61,17000.0,36.7791,36.8616,36.7653,36.8478,17000.0
2014-05-08 09:45:00,53.62,53.67,53.56,53.66,34500.0,36.8547,36.8891,36.8135,36.8822,34500.0
2014-05-08 09:50:00,53.64,53.67,53.63,53.63,14300.0,36.8684,36.8891,36.8616,36.8616,14300.0
2014-05-08 09:55:00,53.63,53.66,53.61,53.63,38900.0,36.8616,36.8822,36.8478,36.8616,38900.0
2014-05-08 10:00:00,53.62,53.64,53.5,53.52,19400.0,36.8547,36.8684,36.7722,36.786,19400.0
2014-05-08 10:05:00,53.53,53.53,53.49,53.52,13800.0,36.7928,36.7928,36.7653,36.786,13800.0
2014-05-08 10:10:00,53.51,53.53,53.45,53.47,23100.0,36.7791,36.7928,36.7378,36.7516,23100.0
2014-05-08 10:15:00,53.46,53.46,53.37,53.37,14100.0,36.7447,36.7447,36.6829,36.6829,14100.0
2014-05-08 10:20:00,53.37,53.42,53.37,53.42,13600.0,36.6829,36.7172,36.6829,36.7172,13600.0
2014-05-08 10:25:00,53.42,53.5,53.42,53.5,13000.0,36.7172,36.7722,36.7172,36.7722,13000.0
2014-05-08 10:30:00,53.49,53.51,53.48,53.49,8000.0,36.7653,36.7791,36.7585,36.7653,8000.0
2014-05-08 10:35:00,53.49,53.52,53.49,53.51,5700.0,36.7653,36.786,36.7653,36.7791,5700.0
2014-05-08 10:40:00,53.51,53.54,53.48,53.52,16400.0,36.7791,36.7997,36.7585,36.786,16400.0
2014-05-08 10:45:00,53.51,53.54,53.49,53.52,8600.0,36.7791,36.7997,36.7653,36.786,8600.0
2014-05-08 10:50:00,53.53,53.53,53.49,53.49,3900.0,36.7928,36.7928,36.7653,36.7653,3900.0
2014-05-08 10:55:00,53.48,53.52,53.48,53.48,5700.0,36.7585,36.786,36.7585,36.7585,5700.0
2014-05-08 11:00:00,53.49,53.5,53.45,53.45,11100.0,36.7653,36.7722,36.7378,36.7378,11100.0
2014-05-08 11:05:00,53.45,53.51,53.45,53.5,14800.0,36.7378,36.7791,36.7378,36.7722,14800.0
2014-05-08 11:10:00,53.5,53.51,53.49,53.49,10900.0,36.7722,36.7791,36.7653,36.7653,10900.0
2014-05-08 11:15:00,53.51,53.52,53.51,53.52,4500.0,36.7791,36.786,36.7791,36.786,4500.0
2014-05-08 11:20:00,53.51,53.52,53.47,53.48,13000.0,36.7791,36.786,36.7516,36.7585,13000.0
2014-05-08 11:25:00,53.49,53.51,53.48,53.5,6500.0,36.7653,36.7791,36.7585,36.7722,6500.0
2014-05-08 11:30:00,53.51,53.57,53.51,53.57,9400.0,36.7791,36.8203,36.7791,36.8203,9400.0
2014-05-08 11:35:00,53.58,53.6,53.58,53.59,11400.0,36.8272,36.8409,36.8272,36.8341,11400.0
2014-05-08 11:40:00,53.59,53.61,53.58,53.6,7700.0,36.8341,36.8478,36.8272,36.8409,7700.0
2014-05-08 11:45:00,53.6,53.6,53.57,53.58,7100.0,36.8409,36.8409,36.8203,36.8272,7100.0
2014-05-08 11:50:00,53.59,53.62,53.59,53.6,13000.0,36.8341,36.8547,36.8341,36.8409,13000.0
2014-05-08 11:55:00,53.61,53.61,53.58,53.6,4000.0,36.8478,36.8478,36.8272,36.8409,4000.0
2014-05-08 12:00:00,53.6,53.61,53.59,53.6,4600.0,36.8409,36.8478,36.8341,36.8409,4600.0
2014-05-08 12:05:00,53.6,53.6,53.56,53.58,10500.0,36.8409,36.8409,36.8135,36.8272,10500.0
2014-05-08 12:10:00,53.59,53.59,53.53,53.53,15400.0,36.8341,36.8341,36.7928,36.7928,15400.0
2014-05-08 12:15:00,53.52,53.57,53.51,53.57,9900.0,36.786,36.8203,36.7791,36.8203,9900.0
2014-05-08 12:20:00,53.57,53.61,53.56,53.6,5100.0,36.8203,36.8478,36.8135,36.8409,5100.0
2014-05-08 12:25:00,53.61,53.63,53.6,53.63,10200.0,36.8478,36.8616,36.8409,36.8616,10200.0
2014-05-08 12:30:00,53.62,53.64,53.62,53.63,9000.0,36.8547,36.8684,36.8547,36.8616,9000.0
2014-05-08 12:35:00,53.63,53.65,53.63,53.65,4100.0,36.8616,36.8753,36.8616,36.8753,4100.0
2014-05-08 12:40:00,53.65,53.66,53.62,53.64,16300.0,36.8753,36.8822,36.8547,36.8684,16300.0
2014-05-08 12:45:00,53.63,53.65,53.62,53.63,8200.0,36.8616,36.8753,36.8547,36.8616,8200.0
2014-05-08 12:50:00,53.64,53.65,53.62,53.65,7500.0,36.8684,36.8753,36.8547,36.8753,7500.0
2014-05-08 12:55:00,53.64,53.66,53.64,53.65,17300.0,36.8684,36.8822,36.8684,36.8753,17300.0
2014-05-08 13:00:00,53.65,53.66,53.62,53.66,19800.0,36.8753,36.8822,36.8547,36.8822,19800.0
2014-05-08 13:05:00,53.66,53.66,53.64,53.66,23500.0,36.8822,36.8822,36.8684,36.8822,23500.0
2014-05-08 13:10:00,53.66,53.66,53.63,53.65,36900.0,36.8822,36.8822,36.8616,36.8753,36900.0
2014-05-08 13:15:00,53.65,53.66,53.63,53.66,39200.0,36.8753,36.8822,36.8616,36.8822,39200.0
2014-05-08 13:20:00,53.66,53.67,53.63,53.66,40000.0,36.8822,36.8891,36.8616,36.8822,40000.0
2014-05-08 13:25:00,53.66,53.67,53.65,53.66,20700.0,36.8822,36.8891,36.8753,36.8822,20700.0
2014-05-08 13:30:00,53.66,53.66,53.64,53.66,20600.0,36.8822,36.8822,36.8684,36.8822,20600.0
2014-05-08 13:35:00,53.66,53.66,53.65,53.65,16400.0,36.8822,36.8822,36.8753,36.8753,16400.0
2014-05-08 13:40:00,53.64,53.66,53.64,53.66,28500.0,36.8684,36.8822,36.8684,36.8822,28500.0
2014-05-08 13:45:00,53.66,53.66,53.63,53.66,20900.0,36.8822,36.8822,36.8616,36.8822,20900.0
2014-05-08 13:50:00,53.65,53.66,53.63,53.65,21100.0,36.8753,36.8822,36.8616,36.8753,21100.0
2014-05-08 13:55:00,53.65,53.66,53.62,53.66,20400.0,36.8753,36.8822,36.8547,36.8822,20400.0
2014-05-08 14:00:00,53.66,53.66,53.6,53.62,56600.0,36.8822,36.8822,36.8409,36.8547,56600.0
2014-05-08 14:05:00,53.61,53.65,53.6,53.65,23400.0,36.8478,36.8753,36.8409,36.8753,23400.0
2014-05-08 14:10:00,53.65,53.65,53.58,53.6,22700.0,36.8753,36.8753,36.8272,36.8409,22700.0
2014-05-08 14:15:00,53.6,53.65,53.58,53.65,12800.0,36.8409,36.8753,36.8272,36.8753,12800.0
2014-05-08 14:20:00,53.65,53.66,53.62,53.65,15500.0,36.8753,36.8822,36.8547,36.8753,15500.0
2014-05-08 14:25:00,53.65,53.66,53.6,53.66,16500.0,36.8753,36.8822,36.8409,36.8822,16500.0
2014-05-08 14:30:00,53.66,53.66,53.62,53.65,13100.0,36.8822,36.8822,36.8547,36.8753,13100.0
2014-05-08 14:35:00,53.65,53.66,53.59,53.6,18600.0,36.8753,36.8822,36.8341,36.8409,18600.0
2014-05-08 14:40:00,53.61,53.62,53.56,53.57,17400.0,36.8478,36.8547,36.8135,36.8203,17400.0
2014-05-08 14:45:00,53.56,53.57,53.53,53.56,27000.0,36.8135,36.8203,36.7928,36.8135,27000.0
2014-05-08 14:50:00,53.55,53.59,53.55,53.55,20700.0,36.8066,36.8341,36.8066,36.8066,20700.0
2014-05-08 14:55:00,53.54,53.59,53.52,53.58,31000.0,36.7997,36.8341,36.786,36.8272,31000.0
2014-05-08 15:00:00,53.58,53.58,53.5,53.52,46200.0,36.8272,36.8272,36.7722,36.786,46200.0
2014-05-08 15:05:00,53.52,53.57,53.48,53.48,39200.0,36.786,36.8203,36.7585,36.7585,39200.0
2014-05-08 15:10:00,53.46,53.55,53.46,53.55,20400.0,36.7447,36.8066,36.7447,36.8066,20400.0
2014-05-08 15:15:00,53.55,53.55,53.5,53.5,42600.0,36.8066,36.8066,36.7722,36.7722,42600.0
2014-05-08 15:20:00,53.51,53.52,53.5,53.5,35000.0,36.7791,36.786,36.7722,36.7722,35000.0
2014-05-08 15:25:00,53.51,53.52,53.5,53.52,36000.0,36.7791,36.786,36.7722,36.786,36000.0
2014-05-08 15:30:00,53.52,53.59,53.49,53.59,53800.0,36.786,36.8341,36.7653,36.8341,53800.0
2014-05-08 15:35:00,53.6,53.63,53.6,53.63,51400.0,36.8409,36.8616,36.8409,36.8616,51400.0
2014-05-08 15:40:00,53.62,53.66,53.62,53.65,97300.0,36.8547,36.8822,36.8547,36.8753,97300.0
2014-05-08 15:45:00,53.64,53.65,53.61,53.62,72200.0,36.8684,36.8753,36.8478,36.8547,72200.0
2014-05-08 15:50:00,53.63,53.68,53.62,53.67,106500.0,36.8616,36.8959,36.8547,36.8891,106500.0
2014-05-08 15:55:00,53.66,53.69,53.66,53.67,103200.0,36.8822,36.9028,36.8822,36.8891,103200.0
2014-05-09 09:30:00,53.66,53.73,53.66,53.68,52500.0,36.8822,36.9303,36.8822,36.8959,52500.0
2014-05-09 09:35:00,53.68,53.73,53.62,53.72,51900.0,36.8959,36.9303,36.8547,36.9234,51900.0
2014-05-09 09:40:00,53.7,53.74,53.65,53.7,147500.0,36.9097,36.9372,36.8753,36.9097,147500.0
2014-05-09 09:45:00,53.7,53.72,53.66,53.69,44000.0,36.9097,36.9234,36.8822,36.9028,44000.0
2014-05-09 09:50:00,53.69,53.7,53.65,53.66,45500.0,36.9028,36.9097,36.8753,36.8822,45500.0
2014-05-09 09:55:00,53.66,53.66,53.62,53.66,28200.0,36.8822,36.8822,36.8547,36.8822,28200.0
2014-05-09 10:00:00,53.66,53.67,53.61,53.61,38800.0,36.8822,36.8891,36.8478,36.8478,38800.0
2014-05-09 10:05:00,53.62,53.63,53.59,53.62,27400.0,36.8547,36.8616,36.8341,36.8547,27400.0
2014-05-09 10:10:00,53.61,53.66,53.61,53.66,44200.0,36.8478,36.8822,36.8478,36.8822,44200.0
2014-05-09 10:15:00,53.66,53.73,53.65,53.73,37000.0,36.8822,36.9303,36.8753,36.9303,37000.0
2014-05-09 10:20:00,53.74,53.82,53.74,53.81,36200.0,36.9372,36.9922,36.9372,36.9853,36200.0
2014-05-09 10:25:00,53.8,53.85,53.8,53.82,35500.0,36.9784,37.0128,36.9784,36.9922,35500.0
2014-05-09 10:30:00,53.82,53.82,53.81,53.82,15000.0,36.9922,36.9922,36.9853,36.9922,15000.0
2014-05-09 10:35:00,53.82,53.86,53.82,53.82,41200.0,36.9922,37.0197,36.9922,36.9922,41200.0
2014-05-09 10:40:00,53.83,53.84,53.83,53.84,17600.0,36.999,37.0059,36.999,37.0059,17600.0
2014-05-09 10:45:00,53.84,53.84,53.83,53.84,20800.0,37.0059,37.0059,36.999,37.0059,20800.0
2014-05-09 10:50:00,53.84,53.87,53.83,53.84,43700.0,37.0059,37.0265,36.999,37.0059,43700.0
2014-05-09 10:55:00,53.85,53.88,53.85,53.86,82700.0,37.0128,37.0334,37.0128,37.0197,82700.0
2014-05-09 11:00:00,53.85,53.87,53.84,53.87,60800.0,37.0128,37.0265,37.0059,37.0265,60800.0
2014-05-09 11:05:00,53.87,53.91,53.87,53.87,25900.0,37.0265,37.054,37.0265,37.0265,25900.0
2014-05-09 11:10:00,53.87,53.93,53.86,53.87,31600.0,37.0265,37.0678,37.0197,37.0265,31600.0
2014-05-09 11:15:00,53.86,53.87,53.85,53.85,18600.0,37.0197,37.0265,37.0128,37.0128,18600.0
2014-05-09 11:20:00,53.85,53.89,53.85,53.89,24800.0,37.0128,37.0403,37.0128,37.0403,24800.0
2014-05-09 11:25:00,53.88,53.93,53.87,53.93,54600.0,37.0334,37.0678,37.0265,37.0678,54600.0
2014-05-09 11:30:00,53.94,53.96,53.9,53.9,35800.0,37.0746,37.0884,37.0471,37.0471,35800.0
2014-05-09 11:35:00,53.9,53.92,53.89,53.92,10700.0,37.0471,37.0609,37.0403,37.0609,10700.0
2014-05-09 11:40:00,53.92,53.94,53.91,53.94,10100.0,37.0609,37.0746,37.054,37.0746,10100.0
2014-05-09 11:45:00,53.94,53.94,53.88,53.91,28500.0,37.0746,37.0746,37.0334,37.054,28500.0
2014-05-09 11:50:00,53.91,53.95,53.89,53.93,34200.0,37.054,37.0815,37.0403,37.0678,34200.0
2014-05-09 11:55:00,53.93,53.94,53.92,53.93,12500.0,37.0678,37.0746,37.0609,37.0678,12500.0
2014-05-09 12:00:00,53.93,53.93,53.88,53.89,24500.0,37.0678,37.0678,37.0334,37.0403,24500.0
2014-05-09 12:05:00,53.88,53.91,53.83,53.91,80200.0,37.0334,37.054,36.999,37.054,80200.0
2014-05-09 12:10:00,53.91,53.91,53.89,53.91,14700.0,37.054,37.054,37.0403,37.054,14700.0
2014-05-09 12:15:00,53.91,53.95,53.91,53.94,19300.0,37.054,37.0815,37.054,37.0746,19300.0
2014-05-09 12:20:00,53.94,53.96,53.93,53.95,29100.0,37.0746,37.0884,37.0678,37.0815,29100.0
2014-05-09 12:25:00,53.95,53.95,53.94,53.95,8900.0,37.0815,37.0815,37.0746,37.0815,8900.0
2014-05-09 12:30:00,53.95,53.95,53.93,53.94,23000.0,37.0815,37.0815,37.0678,37.0746,23000.0
2014-05-09 12:35:00,53.94,53.99,53.94,53.97,58000.0,37.0746,37.109,37.0746,37.0953,58000.0
2014-05-09 12:40:00,53.97,53.98,53.96,53.97,37900.0,37.0953,37.1021,37.0884,37.0953,37900.0
2014-05-09 12:45:00,53.97,53.98,53.95,53.97,146300.0,37.0953,37.1021,37.0815,37.0953,146300.0
2014-05-09 12:50:00,53.96,53.99,53.96,53.98,31700.0,37.0884,37.109,37.0884,37.1021,31700.0
2014-05-09 12:55:00,53.98,54.0,53.98,54.0,16900.0,37.1021,37.1159,37.1021,37.1159,16900.0
2014-05-09 13:00:00,54.0,54.0,53.99,54.0,26400.0,37.1159,37.1159,37.109,37.1159,26400.0
2014-05-09 13:05:00,54.0,54.03,53.99,54.01,119300.0,37.1159,37.1365,37.109,37.1228,119300.0
2014-05-09 13:10:00,54.01,54.02,54.0,54.01,49700.0,37.1228,37.1296,37.1159,37.1228,49700.0
2014-05-09 13:15:00,54.01,54.02,54.01,54.02,13400.0,37.1228,37.1296,37.1228,37.1296,13400.0
2014-05-09 13:20:00,54.02,54.06,54.02,54.06,15300.0,37.1296,37.1571,37.1296,37.1571,15300.0
2014-05-09 13:25:00,54.06,54.07,54.03,54.04,23000.0,37.1571,37.164,37.1365,37.1434,23000.0
2014-05-09 13:30:00,54.03,54.06,54.03,54.05,22800.0,37.1365,37.1571,37.1365,37.1502,22800.0
2014-05-09 13:35:00,54.05,54.08,54.04,54.08,45300.0,37.1502,37.1709,37.1434,37.1709,45300.0
2014-05-09 13:40:00,54.07,54.07,54.02,54.02,15100.0,37.164,37.164,37.1296,37.1296,15100.0
2014-05-09 13:45:00,54.02,54.03,54.02,54.03,10500.0,37.1296,37.1365,37.1296,37.1365,10500.0
2014-05-09 13:50:00,54.02,54.06,54.02,54.06,17200.0,37.1296,37.1571,37.1296,37.1571,17200.0
2014-05-09 13:55:00,54.06,54.08,54.03,54.04,17700.0,37.1571,37.1709,37.1365,37.1434,17700.0
2014-05-09 14:00:00,54.04,54.05,54.03,54.04,15800.0,37.1434,37.1502,37.1365,37.1434,15800.0
2014-05-09 14:05:00,54.04,54.1,54.04,54.08,22700.0,37.1434,37.1846,37.1434,37.1709,22700.0
2014-05-09 14:10:00,54.08,54.1,54.07,54.09,15700.0,37.1709,37.1846,37.164,37.1777,15700.0
2014-05-09 14:15:00,54.09,54.1,54.04,54.1,21800.0,37.1777,37.1846,37.1434,37.1846,21800.0
2014-05-09 14:20:00,54.1,54.13,54.09,54.13,23000.0,37.1846,37.2052,37.1777,37.2052,23000.0
2014-05-09 14:25:00,54.13,54.16,54.12,54.15,38800.0,37.2052,37.2259,37.1984,37.219,38800.0
2014-05-09 14:30:00,54.15,54.23,54.15,54.22,60100.0,37.219,37.274,37.219,37.2671,60100.0
2014-05-09 14:35:00,54.23,54.27,54.21,54.27,32200.0,37.274,37.3015,37.2602,37.3015,32200.0
2014-05-09 14:40:00,54.26,54.31,54.25,54.25,101700.0,37.2946,37.329,37.2877,37.2877,101700.0
2014-05-09 14:45:00,54.26,54.26,54.23,54.25,22400.0,37.2946,37.2946,37.274,37.2877,22400.0
2014-05-09 14:50:00,54.26,54.29,54.26,54.29,24300.0,37.2946,37.3152,37.2946,37.3152,24300.0
2014-05-09 14:55:00,54.29,54.3,54.27,54.28,28000.0,37.3152,37.3221,37.3015,37.3083,28000.0
2014-05-09 15:00:00,54.28,54.32,54.28,54.32,33900.0,37.3083,37.3358,37.3083,37.3358,33900.0
2014-05-09 15:05:00,54.32,54.33,54.27,54.27,31000.0,37.3358,37.3427,37.3015,37.3015,31000.0
2014-05-09 15:10:00,54.28,54.34,54.27,54.34,49600.0,37.3083,37.3496,37.3015,37.3496,49600.0
2014-05-09 15:15:00,54.35,54.35,54.32,54.33,22500.0,37.3564,37.3564,37.3358,37.3427,22500.0
2014-05-09 15:20:00,54.32,54.34,54.29,54.32,46500.0,37.3358,37.3496,37.3152,37.3358,46500.0
2014-05-09 15:25:00,54.32,54.43,54.31,54.43,45500.0,37.3358,37.4114,37.329,37.4114,45500.0
2014-05-09 15:30:00,54.43,54.43,54.33,54.36,110000.0,37.4114,37.4114,37.3427,37.3633,110000.0
2014-05-09 15:35:00,54.36,54.4,54.35,54.39,53600.0,37.3633,37.3908,37.3564,37.3839,53600.0
2014-05-09 15:40:00,54.39,54.43,54.38,54.43,57800.0,37.3839,37.4114,37.3771,37.4114,57800.0
2014-05-09 15:45:00,54.42,54.45,54.4,54.42,120200.0,37.4046,37.4252,37.3908,37.4046,120200.0
2014-05-09 15:50:00,54.42,54.42,54.37,54.4,82800.0,37.4046,37.4046,37.3702,37.3908,82800.0
2014-05-09 15:55:00,54.4,54.42,54.39,54.41,150700.0,37.3908,37.4046,37.3839,37.3977,150700.0
2014-05-12 09:30:00,54.55,54.65,54.44,54.51,124100.0,37.4939,37.5626,37.4183,37.4664,124100.0
2014-05-12 09:35:00,54.53,54.78,54.53,54.65,43900.0,37.4802,37.652,37.4802,37.5626,43900.0
2014-05-12 09:40:00,54.65,54.75,54.65,54.7,27300.0,37.5626,37.6314,37.5626,37.597,27300.0
2014-05-12 09:45:00,54.7,54.7,54.57,54.62,52600.0,37.597,37.597,37.5077,37.542,52600.0
2014-05-12 09:50:00,54.62,54.64,54.59,54.64,24000.0,37.542,37.5558,37.5214,37.5558,24000.0
2014-05-12 09:55:00,54.63,54.71,54.63,54.68,69500.0,37.5489,37.6039,37.5489,37.5833,69500.0
2014-05-12 10:00:00,54.68,54.69,54.64,54.66,34500.0,37.5833,37.5901,37.5558,37.5695,34500.0
2014-05-12 10:05:00,54.66,54.66,54.55,54.55,19100.0,37.5695,37.5695,37.4939,37.4939,19100.0
2014-05-12 10:10:00,54.55,54.55,54.45,54.52,29000.0,37.4939,37.4939,37.4252,37.4733,29000.0
2014-05-12 10:15:00,54.51,54.53,54.47,54.49,34700.0,37.4664,37.4802,37.4389,37.4527,34700.0
2014-05-12 10:20:00,54.48,54.48,54.33,54.33,48400.0,37.4458,37.4458,37.3427,37.3427,48400.0
2014-05-12 10:25:00,54.34,54.37,54.28,54.29,26400.0,37.3496,37.3702,37.3083,37.3152,26400.0
2014-05-12 10:30:00,54.29,54.34,54.28,54.34,18300.0,37.3152,37.3496,37.3083,37.3496,18300.0
2014-05-12 10:35:00,54.34,54.37,54.31,54.32,62700.0,37.3496,37.3702,37.329,37.3358,62700.0
2014-05-12 10:40:00,54.31,54.32,54.27,54.29,22900.0,37.329,37.3358,37.3015,37.3152,22900.0
2014-05-12 10:45:00,54.29,54.29,54.17,54.18,36500.0,37.3152,37.3152,37.2327,37.2396,36500.0
2014-05-12 10:50:00,54.17,54.2,54.16,54.18,24400.0,37.2327,37.2533,37.2259,37.2396,24400.0
2014-05-12 10:55:00,54.18,54.2,54.17,54.2,27500.0,37.2396,37.2533,37.2327,37.2533,27500.0
2014-05-12 11:00:00,54.2,54.22,54.18,54.22,18300.0,37.2533,37.2671,37.2396,37.2671,18300.0
2014-05-12 11:05:00,54.22,54.22,54.19,54.21,23900.0,37.2671,37.2671,37.2465,37.2602,23900.0
2014-05-12 11:10:00,54.21,54.22,54.19,54.21,46200.0,37.2602,37.2671,37.2465,37.2602,46200.0
2014-05-12 11:15:00,54.2,54.22,54.19,54.21,25400.0,37.2533,37.2671,37.2465,37.2602,25400.0
2014-05-12 11:20:00,54.2,54.22,54.2,54.21,34700.0,37.2533,37.2671,37.2533,37.2602,34700.0
2014-05-12 11:25:00,54.2,54.22,54.2,54.22,30000.0,37.2533,37.2671,37.2533,37.2671,30000.0
2014-05-12 11:30:00,54.22,54.22,54.16,54.16,24400.0,37.2671,37.2671,37.2259,37.2259,24400.0
2014-05-12 11:35:00,54.16,54.18,54.15,54.16,16100.0,37.2259,37.2396,37.219,37.2259,16100.0
2014-05-12 11:40:00,54.17,54.21,54.16,54.19,12400.0,37.2327,37.2602,37.2259,37.2465,12400.0
2014-05-12 11:45:00,54.2,54.2,54.13,54.14,34700.0,37.2533,37.2533,37.2052,37.2121,34700.0
2014-05-12 11:50:00,54.14,54.18,54.14,54.16,12900.0,37.2121,37.2396,37.2121,37.2259,12900.0
2014-05-12 11:55:00,54.17,54.17,54.15,54.16,11300.0,37.2327,37.2327,37.219,37.2259,11300.0
2014-05-12 12:00:00,54.16,54.17,54.15,54.16,14000.0,37.2259,37.2327,37.219,37.2259,14000.0
2014-05-12 12:05:00,54.16,54.17,54.13,54.15,28400.0,37.2259,37.2327,37.2052,37.219,28400.0
2014-05-12 12:10:00,54.14,54.16,54.13,54.15,17600.0,37.2121,37.2259,37.2052,37.219,17600.0
2014-05-12 12:15:00,54.14,54.16,54.14,54.16,11500.0,37.2121,37.2259,37.2121,37.2259,11500.0
2014-05-12 12:20:00,54.16,54.18,54.15,54.18,27000.0,37.2259,37.2396,37.219,37.2396,27000.0
2014-05-12 12:25:00,54.18,54.18,54.14,54.15,11300.0,37.2396,37.2396,37.2121,37.219,11300.0
2014-05-12 12:30:00,54.16,54.18,54.12,54.13,31100.0,37.2259,37.2396,37.1984,37.2052,31100.0
2014-05-12 12:35:00,54.13,54.14,54.1,54.1,19500.0,37.2052,37.2121,37.1846,37.1846,19500.0
2014-05-12 12:40:00,54.1,54.1,54.08,54.09,18800.0,37.1846,37.1846,37.1709,37.1777,18800.0
2014-05-12 12:45:00,54.09,54.1,54.08,54.09,9500.0,37.1777,37.1846,37.1709,37.1777,9500.0
2014-05-12 12:50:00,54.1,54.15,54.1,54.14,12700.0,37.1846,37.219,37.1846,37.2121,12700.0
2014-05-12 12:55:00,54.15,54.15,54.13,54.13,13200.0,37.219,37.219,37.2052,37.2052,13200.0
2014-05-12 13:00:00,54.13,54.14,54.12,54.12,7400.0,37.2052,37.2121,37.1984,37.1984,7400.0
2014-05-12 13:05:00,54.12,54.15,54.12,54.15,12600.0,37.1984,37.219,37.1984,37.219,12600.0
2014-05-12 13:10:00,54.15,54.16,54.13,54.15,43200.0,37.219,37.2259,37.2052,37.219,43200.0
2014-05-12 13:15:00,54.16,54.19,54.15,54.16,34200.0,37.2259,37.2465,37.219,37.2259,34200.0
2014-05-12 13:20:00,54.17,54.18,54.15,54.16,16600.0,37.2327,37.2396,37.219,37.2259,16600.0
2014-05-12 13:25:00,54.17,54.17,54.16,54.16,9700.0,37.2327,37.2327,37.2259,37.2259,9700.0
2014-05-12 13:30:00,54.16,54.18,54.16,54.16,17000.0,37.2259,37.2396,37.2259,37.2259,17000.0
2014-05-12 13:35:00,54.16,54.16,54.15,54.15,12900.0,37.2259,37.2259,37.219,37.219,12900.0
2014-05-12 13:40:00,54.16,54.17,54.15,54.16,21000.0,37.2259,37.2327,37.219,37.2259,21000.0
2014-05-12 13:45:00,54.16,54.18,54.15,54.16,32100.0,37.2259,37.2396,37.219,37.2259,32100.0
2014-05-12 13:50:00,54.16,54.22,54.16,54.2,17600.0,37.2259,37.2671,37.2259,37.2533,17600.0
2014-05-12 13:55:00,54.21,54.22,54.2,54.21,5200.0,37.2602,37.2671,37.2533,37.2602,5200.0
2014-05-12 14:00:00,54.21,54.21,54.18,54.2,13600.0,37.2602,37.2602,37.2396,37.2533,13600.0
2014-05-12 14:05:00,54.2,54.25,54.2,54.25,11800.0,37.2533,37.2877,37.2533,37.2877,11800.0
2014-05-12 14:10:00,54.25,54.25,54.22,54.25,17300.0,37.2877,37.2877,37.2671,37.2877,17300.0
2014-05-12 14:15:00,54.25,54.25,54.23,54.23,10800.0,37.2877,37.2877,37.274,37.274,10800.0
2014-05-12 14:20:00,54.23,54.24,54.19,54.2,32300.0,37.274,37.2808,37.2465,37.2533,32300.0
2014-05-12 14:25:00,54.21,54.23,54.21,54.23,12400.0,37.2602,37.274,37.2602,37.274,12400.0
2014-05-12 14:30:00,54.23,54.28,54.23,54.27,23700.0,37.274,37.3083,37.274,37.3015,23700.0
2014-05-12 14:35:00,54.27,54.27,54.26,54.27,2800.0,37.3015,37.3015,37.2946,37.3015,2800.0
2014-05-12 14:40:00,54.27,54.27,54.22,54.22,17200.0,37.3015,37.3015,37.2671,37.2671,17200.0
2014-05-12 14:45:00,54.22,54.23,54.19,54.19,31900.0,37.2671,37.274,37.2465,37.2465,31900.0
2014-05-12 14:50:00,54.19,54.19,54.09,54.14,153200.0,37.2465,37.2465,37.1777,37.2121,153200.0
2014-05-12 14:55:00,54.14,54.22,54.13,54.22,44800.0,37.2121,37.2671,37.2052,37.2671,44800.0
2014-05-12 15:00:00,54.22,54.23,54.21,54.23,10300.0,37.2671,37.274,37.2602,37.274,10300.0
2014-05-12 15:05:00,54.22,54.23,54.22,54.23,6900.0,37.2671,37.274,37.2671,37.274,6900.0
2014-05-12 15:10:00,54.23,54.25,54.22,54.25,16600.0,37.274,37.2877,37.2671,37.2877,16600.0
2014-05-12 15:15:00,54.24,54.24,54.21,54.22,29000.0,37.2808,37.2808,37.2602,37.2671,29000.0
2014-05-12 15:20:00,54.22,54.23,54.21,54.22,26600.0,37.2671,37.274,37.2602,37.2671,26600.0
2014-05-12 15:25:00,54.21,54.22,54.17,54.17,64300.0,37.2602,37.2671,37.2327,37.2327,64300.0
2014-05-12 15:30:00,54.17,54.18,54.16,54.18,22200.0,37.2327,37.2396,37.2259,37.2396,22200.0
2014-05-12 15:35:00,54.18,54.2,54.17,54.2,35500.0,37.2396,37.2533,37.2327,37.2533,35500.0
2014-05-12 15:40:00,54.2,54.21,54.19,54.19,31600.0,37.2533,37.2602,37.2465,37.2465,31600.0
2014-05-12 15:45:00,54.2,54.22,54.2,54.22,46600.0,37.2533,37.2671,37.2533,37.2671,46600.0
2014-05-12 15:50:00,54.21,54.27,54.21,54.27,43700.0,37.2602,37.3015,37.2602,37.3015,43700.0
2014-05-12 15:55:00,54.27,54.28,54.25,54.25,106500.0,37.3015,37.3083,37.2877,37.2877,106500.0
2014-05-13 09:30:00,54.26,54.4,54.25,54.26,49500.0,37.2946,37.3908,37.2877,37.2946,49500.0
2014-05-13 09:35:00,54.24,54.37,54.24,54.31,17900.0,37.2808,37.3702,37.2808,37.329,17900.0
2014-05-13 09:40:00,54.33,54.39,54.33,54.35,15500.0,37.3427,37.3839,37.3427,37.3564,15500.0
2014-05-13 09:45:00,54.35,54.38,54.31,54.33,16400.0,37.3564,37.3771,37.329,37.3427,16400.0
2014-05-13 09:50:00,54.33,54.36,54.31,54.33,25300.0,37.3427,37.3633,37.329,37.3427,25300.0
2014-05-13 09:55:00,54.34,54.34,54.27,54.29,16300.0,37.3496,37.3496,37.3015,37.3152,16300.0
2014-05-13 10:00:00,54.28,54.31,54.25,54.27,18800.0,37.3083,37.329,37.2877,37.3015,18800.0
2014-05-13 10:05:00,54.28,54.3,54.23,54.25,12500.0,37.3083,37.3221,37.274,37.2877,12500.0
2014-05-13 10:10:00,54.25,54.31,54.24,54.25,14800.0,37.2877,37.329,37.2808,37.2877,14800.0
2014-05-13 10:15:00,54.25,54.32,54.25,54.3,14500.0,37.2877,37.3358,37.2877,37.3221,14500.0
2014-05-13 10:20:00,54.3,54.35,54.3,54.35,17000.0,37.3221,37.3564,37.3221,37.3564,17000.0
2014-05-13 10:25:00,54.35,54.35,54.31,54.33,9300.0,37.3564,37.3564,37.329,37.3427,9300.0
2014-05-13 10:30:00,54.34,54.35,54.27,54.28,14800.0,37.3496,37.3564,37.3015,37.3083,14800.0
2014-05-13 10:35:00,54.29,54.33,54.27,54.33,13400.0,37.3152,37.3427,37.3015,37.3427,13400.0
2014-05-13 10:40:00,54.33,54.34,54.3,54.33,9900.0,37.3427,37.3496,37.3221,37.3427,9900.0
2014-05-13 10:45:00,54.33,54.34,54.27,54.29,45300.0,37.3427,37.3496,37.3015,37.3152,45300.0
2014-05-13 10:50:00,54.29,54.34,54.28,54.34,19100.0,37.3152,37.3496,37.3083,37.3496,19100.0
2014-05-13 10:55:00,54.33,54.33,54.3,54.3,12700.0,37.3427,37.3427,37.3221,37.3221,12700.0
2014-05-13 11:00:00,54.31,54.33,54.31,54.32,9800.0,37.329,37.3427,37.329,37.3358,9800.0
2014-05-13 11:05:00,54.32,54.34,54.31,54.32,5700.0,37.3358,37.3496,37.329,37.3358,5700.0
2014-05-13 11:10:00,54.32,54.34,54.3,54.33,32800.0,37.3358,37.3496,37.3221,37.3427,32800.0
2014-05-13 11:15:00,54.33,54.36,54.32,54.34,22800.0,37.3427,37.3633,37.3358,37.3496,22800.0
2014-05-13 11:20:00,54.34,54.42,54.33,54.41,25100.0,37.3496,37.4046,37.3427,37.3977,25100.0
2014-05-13 11:25:00,54.4,54.43,54.4,54.43,9800.0,37.3908,37.4114,37.3908,37.4114,9800.0
2014-05-13 11:30:00,54.42,54.43,54.4,54.41,11200.0,37.4046,37.4114,37.3908,37.3977,11200.0
2014-05-13 11:35:00,54.4,54.43,54.4,54.43,15900.0,37.3908,37.4114,37.3908,37.4114,15900.0
2014-05-13 11:40:00,54.42,54.43,54.4,54.41,23700.0,37.4046,37.4114,37.3908,37.3977,23700.0
2014-05-13 11:45:00,54.4,54.4,54.37,54.39,8800.0,37.3908,37.3908,37.3702,37.3839,8800.0
2014-05-13 11:50:00,54.39,54.4,54.37,54.38,19900.0,37.3839,37.3908,37.3702,37.3771,19900.0
2014-05-13 11:55:00,54.39,54.41,54.39,54.4,13900.0,37.3839,37.3977,37.3839,37.3908,13900.0
2014-05-13 12:00:00,54.39,54.45,54.38,54.44,8700.0,37.3839,37.4252,37.3771,37.4183,8700.0
2014-05-13 12:05:00,54.45,54.47,54.45,54.46,5200.0,37.4252,37.4389,37.4252,37.4321,5200.0
2014-05-13 12:10:00,54.46,54.5,54.46,54.5,11200.0,37.4321,37.4595,37.4321,37.4595,11200.0
2014-05-13 12:15:00,54.49,54.5,54.48,54.49,10000.0,37.4527,37.4595,37.4458,37.4527,10000.0
2014-05-13 12:20:00,54.49,54.5,54.48,54.48,16500.0,37.4527,37.4595,37.4458,37.4458,16500.0
2014-05-13 12:25:00,54.49,54.49,54.48,54.48,15400.0,37.4527,37.4527,37.4458,37.4458,15400.0
2014-05-13 12:30:00,54.49,54.5,54.48,54.48,22700.0,37.4527,37.4595,37.4458,37.4458,22700.0
2014-05-13 12:35:00,54.49,54.49,54.48,54.49,11700.0,37.4527,37.4527,37.4458,37.4527,11700.0
2014-05-13 12:40:00,54.49,54.5,54.48,54.49,7200.0,37.4527,37.4595,37.4458,37.4527,7200.0
2014-05-13 12:45:00,54.5,54.5,54.48,54.48,19000.0,37.4595,37.4595,37.4458,37.4458,19000.0
2014-05-13 12:50:00,54.48,54.49,54.48,54.49,4500.0,37.4458,37.4527,37.4458,37.4527,4500.0
2014-05-13 12:55:00,54.48,54.49,54.48,54.48,13300.0,37.4458,37.4527,37.4458,37.4458,13300.0
2014-05-13 13:00:00,54.48,54.49,54.48,54.48,7800.0,37.4458,37.4527,37.4458,37.4458,7800.0
2014-05-13 13:05:00,54.48,54.49,54.48,54.49,4200.0,37.4458,37.4527,37.4458,37.4527,4200.0
2014-05-13 13:10:00,54.49,54.49,54.45,54.45,10400.0,37.4527,37.4527,37.4252,37.4252,10400.0
2014-05-13 13:15:00,54.46,54.46,54.43,54.44,9300.0,37.4321,37.4321,37.4114,37.4183,9300.0
2014-05-13 13:20:00,54.44,54.44,54.41,54.42,6800.0,37.4183,37.4183,37.3977,37.4046,6800.0
2014-05-13 13:25:00,54.41,54.41,54.39,54.4,5800.0,37.3977,37.3977,37.3839,37.3908,5800.0
2014-05-13 13:30:00,54.39,54.4,54.37,54.38,7900.0,37.3839,37.3908,37.3702,37.3771,7900.0
2014-05-13 13:35:00,54.38,54.38,54.32,54.33,26100.0,37.3771,37.3771,37.3358,37.3427,26100.0
2014-05-13 13:40:00,54.34,54.35,54.32,54.35,8700.0,37.3496,37.3564,37.3358,37.3564,8700.0
2014-05-13 13:45:00,54.35,54.37,54.33,54.36,4000.0,37.3564,37.3702,37.3427,37.3633,4000.0
2014-05-13 13:50:00,54.35,54.36,54.34,54.36,6000.0,37.3564,37.3633,37.3496,37.3633,6000.0
2014-05-13 13:55:00,54.36,54.36,54.34,54.35,4400.0,37.3633,37.3633,37.3496,37.3564,4400.0
2014-05-13 14:00:00,54.35,54.36,54.34,54.36,7900.0,37.3564,37.3633,37.3496,37.3633,7900.0
2014-05-13 14:05:00,54.35,54.36,54.32,54.32,11400.0,37.3564,37.3633,37.3358,37.3358,11400.0
2014-05-13 14:10:00,54.33,54.36,54.33,54.36,4800.0,37.3427,37.3633,37.3427,37.3633,4800.0
2014-05-13 14:15:00,54.35,54.36,54.35,54.36,7000.0,37.3564,37.3633,37.3564,37.3633,7000.0
2014-05-13 14:20:00,54.36,54.36,54.34,54.35,12300.0,37.3633,37.3633,37.3496,37.3564,12300.0
2014-05-13 14:25:00,54.35,54.35,54.32,54.33,8900.0,37.3564,37.3564,37.3358,37.3427,8900.0
2014-05-13 14:30:00,54.33,54.35,54.33,54.35,11200.0,37.3427,37.3564,37.3427,37.3564,11200.0
2014-05-13 14:35:00,54.34,54.36,54.33,54.36,45200.0,37.3496,37.3633,37.3427,37.3633,45200.0
2014-05-13 14:40:00,54.36,54.36,54.35,54.35,8800.0,37.3633,37.3633,37.3564,37.3564,8800.0
2014-05-13 14:45:00,54.35,54.38,54.35,54.36,30700.0,37.3564,37.3771,37.3564,37.3633,30700.0
2014-05-13 14:50:00,54.36,54.36,54.34,54.34,14100.0,37.3633,37.3633,37.3496,37.3496,14100.0
2014-05-13 14:55:00,54.34,54.38,54.34,54.37,9900.0,37.3496,37.3771,37.3496,37.3702,9900.0
2014-05-13 15:00:00,54.36,54.4,54.36,54.39,12100.0,37.3633,37.3908,37.3633,37.3839,12100.0
2014-05-13 15:05:00,54.38,54.38,54.35,54.35,24600.0,37.3771,37.3771,37.3564,37.3564,24600.0
2014-05-13 15:10:00,54.36,54.36,54.34,54.36,22000.0,37.3633,37.3633,37.3496,37.3633,22000.0
2014-05-13 15:15:00,54.36,54.4,54.35,54.39,10200.0,37.3633,37.3908,37.3564,37.3839,10200.0
2014-05-13 15:20:00,54.39,54.39,54.36,54.36,12200.0,37.3839,37.3839,37.3633,37.3633,12200.0
2014-05-13 15:25:00,54.35,54.38,54.34,54.38,12300.0,37.3564,37.3771,37.3496,37.3771,12300.0
2014-05-13 15:30:00,54.38,54.41,54.38,54.38,15700.0,37.3771,37.3977,37.3771,37.3771,15700.0
2014-05-13 15:35:00,54.39,54.42,54.37,54.41,34800.0,37.3839,37.4046,37.3702,37.3977,34800.0
2014-05-13 15:40:00,54.4,54.41,54.39,54.4,29000.0,37.3908,37.3977,37.3839,37.3908,29000.0
2014-05-13 15:45:00,54.4,54.41,54.37,54.37,33200.0,37.3908,37.3977,37.3702,37.3702,33200.0
2014-05-13 15:50:00,54.38,54.38,54.35,54.36,41900.0,37.3771,37.3771,37.3564,37.3633,41900.0
2014-05-13 15:55:00,54.36,54.42,54.35,54.37,193300.0,37.3633,37.4046,37.3564,37.3702,193300.0
2014-05-14 09:30:00,54.4,54.42,54.17,54.17,49400.0,37.3908,37.4046,37.2327,37.2327,49400.0
2014-05-14 09:35:00,54.18,54.32,54.18,54.25,15100.0,37.2396,37.3358,37.2396,37.2877,15100.0
2014-05-14 09:40:00,54.27,54.27,54.19,54.2,15100.0,37.3015,37.3015,37.2465,37.2533,15100.0
2014-05-14 09:45:00,54.21,54.24,54.19,54.23,13900.0,37.2602,37.2808,37.2465,37.274,13900.0
2014-05-14 09:50:00,54.24,54.26,54.2,54.21,18800.0,37.2808,37.2946,37.2533,37.2602,18800.0
2014-05-14 09:55:00,54.21,54.22,54.14,54.18,18700.0,37.2602,37.2671,37.2121,37.2396,18700.0
2014-05-14 10:00:00,54.19,54.23,54.19,54.22,8400.0,37.2465,37.274,37.2465,37.2671,8400.0
2014-05-14 10:05:00,54.21,54.23,54.18,54.19,13000.0,37.2602,37.274,37.2396,37.2465,13000.0
2014-05-14 10:10:00,54.2,54.21,54.18,54.18,13100.0,37.2533,37.2602,37.2396,37.2396,13100.0
2014-05-14 10:15:00,54.18,54.2,54.16,54.18,15100.0,37.2396,37.2533,37.2259,37.2396,15100.0
2014-05-14 10:20:00,54.17,54.19,54.17,54.19,32000.0,37.2327,37.2465,37.2327,37.2465,32000.0
2014-05-14 10:25:00,54.19,54.19,54.16,54.17,15700.0,37.2465,37.2465,37.2259,37.2327,15700.0
2014-05-14 10:30:00,54.16,54.2,54.16,54.19,23300.0,37.2259,37.2533,37.2259,37.2465,23300.0
2014-05-14 10:35:00,54.19,54.19,54.16,54.18,12100.0,37.2465,37.2465,37.2259,37.2396,12100.0
2014-05-14 10:40:00,54.18,54.24,54.17,54.24,17500.0,37.2396,37.2808,37.2327,37.2808,17500.0
2014-05-14 10:45:00,54.23,54.25,54.2,54.25,9400.0,37.274,37.2877,37.2533,37.2877,9400.0
2014-05-14 10:50:00,54.25,54.26,54.24,54.25,13000.0,37.2877,37.2946,37.2808,37.2877,13000.0
2014-05-14 10:55:00,54.25,54.26,54.2,54.2,39100.0,37.2877,37.2946,37.2533,37.2533,39100.0
2014-05-14 11:00:00,54.21,54.21,54.18,54.19,14700.0,37.2602,37.2602,37.2396,37.2465,14700.0
2014-05-14 11:05:00,54.2,54.22,54.19,54.2,14500.0,37.2533,37.2671,37.2465,37.2533,14500.0
2014-05-14 11:10:00,54.2,54.24,54.2,54.22,6400.0,37.2533,37.2808,37.2533,37.2671,6400.0
2014-05-14 11:15:00,54.23,54.24,54.21,54.23,25700.0,37.274,37.2808,37.2602,37.274,25700.0
2014-05-14 11:20:00,54.23,54.25,54.22,54.25,11400.0,37.274,37.2877,37.2671,37.2877,11400.0
2014-05-14 11:25:00,54.24,54.27,54.23,54.26,12100.0,37.2808,37.3015,37.274,37.2946,12100.0
2014-05-14 11:30:00,54.27,54.28,54.24,54.24,11000.0,37.3015,37.3083,37.2808,37.2808,11000.0
2014-05-14 11:35:00,54.24,54.26,54.24,54.25,7400.0,37.2808,37.2946,37.2808,37.2877,7400.0
2014-05-14 11:40:00,54.25,54.26,54.24,54.26,5400.0,37.2877,37.2946,37.2808,37.2946,5400.0
2014-05-14 11:45:00,54.25,54.28,54.25,54.26,5200.0,37.2877,37.3083,37.2877,37.2946,5200.0
2014-05-14 11:50:00,54.26,54.27,54.23,54.23,7700.0,37.2946,37.3015,37.274,37.274,7700.0
2014-05-14 11:55:00,54.23,54.25,54.22,54.24,9900.0,37.274,37.2877,37.2671,37.2808,9900.0
2014-05-14 12:00:00,54.24,54.25,54.23,54.24,5700.0,37.2808,37.2877,37.274,37.2808,5700.0
2014-05-14 12:05:00,54.24,54.25,54.23,54.24,7800.0,37.2808,37.2877,37.274,37.2808,7800.0
2014-05-14 12:10:00,54.24,54.26,54.22,54.23,9300.0,37.2808,37.2946,37.2671,37.274,9300.0
2014-05-14 12:15:00,54.24,54.24,54.23,54.24,4100.0,37.2808,37.2808,37.274,37.2808,4100.0
2014-05-14 12:20:00,54.23,54.25,54.21,54.22,12500.0,37.274,37.2877,37.2602,37.2671,12500.0
2014-05-14 12:25:00,54.23,54.24,54.23,54.24,6300.0,37.274,37.2808,37.274,37.2808,6300.0
2014-05-14 12:30:00,54.24,54.24,54.21,54.22,9800.0,37.2808,37.2808,37.2602,37.2671,9800.0
2014-05-14 12:35:00,54.22,54.24,54.22,54.24,4600.0,37.2671,37.2808,37.2671,37.2808,4600.0
2014-05-14 12:40:00,54.24,54.24,54.22,54.22,3300.0,37.2808,37.2808,37.2671,37.2671,3300.0
2014-05-14 12:45:00,54.23,54.23,54.22,54.22,5500.0,37.274,37.274,37.2671,37.2671,5500.0
2014-05-14 12:50:00,54.22,54.23,54.21,54.21,4900.0,37.2671,37.274,37.2602,37.2602,4900.0
2014-05-14 12:55:00,54.21,54.22,54.21,54.22,3100.0,37.2602,37.2671,37.2602,37.2671,3100.0
2014-05-14 13:00:00,54.22,54.23,54.2,54.21,8900.0,37.2671,37.274,37.2533,37.2602,8900.0
2014-05-14 13:05:00,54.2,54.21,54.19,54.2,4900.0,37.2533,37.2602,37.2465,37.2533,4900.0
2014-05-14 13:10:00,54.2,54.2,54.18,54.18,6000.0,37.2533,37.2533,37.2396,37.2396,6000.0
2014-05-14 13:15:00,54.18,54.19,54.17,54.18,7200.0,37.2396,37.2465,37.2327,37.2396,7200.0
2014-05-14 13:20:00,54.19,54.19,54.17,54.18,3600.0,37.2465,37.2465,37.2327,37.2396,3600.0
2014-05-14 13:25:00,54.18,54.18,54.16,54.17,9600.0,37.2396,37.2396,37.2259,37.2327,9600.0
2014-05-14 13:30:00,54.16,54.17,54.15,54.16,18600.0,37.2259,37.2327,37.219,37.2259,18600.0
2014-05-14 13:35:00,54.16,54.16,54.14,54.14,3300.0,37.2259,37.2259,37.2121,37.2121,3300.0
2014-05-14 13:40:00,54.15,54.16,54.14,54.14,8000.0,37.219,37.2259,37.2121,37.2121,8000.0
2014-05-14 13:45:00,54.14,54.15,54.14,54.14,2800.0,37.2121,37.219,37.2121,37.2121,2800.0
2014-05-14 13:50:00,54.15,54.16,54.15,54.15,8700.0,37.219,37.2259,37.219,37.219,8700.0
2014-05-14 13:55:00,54.16,54.16,54.14,54.15,6800.0,37.2259,37.2259,37.2121,37.219,6800.0
2014-05-14 14:00:00,54.16,54.17,54.14,54.16,13200.0,37.2259,37.2327,37.2121,37.2259,13200.0
2014-05-14 14:05:00,54.16,54.17,54.15,54.15,10800.0,37.2259,37.2327,37.219,37.219,10800.0
2014-05-14 14:10:00,54.16,54.18,54.15,54.18,8400.0,37.2259,37.2396,37.219,37.2396,8400.0
2014-05-14 14:15:00,54.17,54.18,54.16,54.16,5200.0,37.2327,37.2396,37.2259,37.2259,5200.0
2014-05-14 14:20:00,54.17,54.17,54.16,54.17,2900.0,37.2327,37.2327,37.2259,37.2327,2900.0
2014-05-14 14:25:00,54.17,54.17,54.15,54.16,21400.0,37.2327,37.2327,37.219,37.2259,21400.0
2014-05-14 14:30:00,54.16,54.17,54.15,54.15,8100.0,37.2259,37.2327,37.219,37.219,8100.0
2014-05-14 14:35:00,54.16,54.16,54.1,54.11,18700.0,37.2259,37.2259,37.1846,37.1915,18700.0
2014-05-14 14:40:00,54.11,54.13,54.11,54.11,19700.0,37.1915,37.2052,37.1915,37.1915,19700.0
2014-05-14 14:45:00,54.11,54.12,54.09,54.1,24300.0,37.1915,37.1984,37.1777,37.1846,24300.0
2014-05-14 14:50:00,54.1,54.11,54.09,54.1,11200.0,37.1846,37.1915,37.1777,37.1846,11200.0
2014-05-14 14:55:00,54.1,54.11,54.1,54.11,5300.0,37.1846,37.1915,37.1846,37.1915,5300.0
2014-05-14 15:00:00,54.11,54.12,54.07,54.11,14900.0,37.1915,37.1984,37.164,37.1915,14900.0
2014-05-14 15:05:00,54.11,54.11,54.07,54.07,20400.0,37.1915,37.1915,37.164,37.164,20400.0
2014-05-14 15:10:00,54.07,54.08,54.07,54.07,6200.0,37.164,37.1709,37.164,37.164,6200.0
2014-05-14 15:15:00,54.07,54.08,54.06,54.07,10100.0,37.164,37.1709,37.1571,37.164,10100.0
2014-05-14 15:20:00,54.07,54.08,54.06,54.07,8200.0,37.164,37.1709,37.1571,37.164,8200.0
2014-05-14 15:25:00,54.07,54.08,54.07,54.07,6700.0,37.164,37.1709,37.164,37.164,6700.0
2014-05-14 15:30:00,54.06,54.07,54.01,54.01,29200.0,37.1571,37.164,37.1228,37.1228,29200.0
2014-05-14 15:35:00,54.01,54.04,54.01,54.04,14800.0,37.1228,37.1434,37.1228,37.1434,14800.0
2014-05-14 15:40:00,54.05,54.06,54.03,54.04,21900.0,37.1502,37.1571,37.1365,37.1434,21900.0
2014-05-14 15:45:00,54.04,54.07,54.03,54.07,36900.0,37.1434,37.164,37.1365,37.164,36900.0
2014-05-14 15:50:00,54.07,54.1,54.06,54.1,44500.0,37.164,37.1846,37.1571,37.1846,44500.0
2014-05-14 15:55:00,54.1,54.11,54.06,54.1,175700.0,37.1846,37.1915,37.1571,37.1846,175700.0
2014-05-15 09:30:00,53.98,54.17,53.98,54.04,58000.0,37.1021,37.2327,37.1021,37.1434,58000.0
2014-05-15 09:35:00,54.04,54.18,54.04,54.1,40000.0,37.1434,37.2396,37.1434,37.1846,40000.0
2014-05-15 09:40:00,54.09,54.09,53.99,53.99,11300.0,37.1777,37.1777,37.109,37.109,11300.0
2014-05-15 09:45:00,53.98,54.01,53.95,53.99,15000.0,37.1021,37.1228,37.0815,37.109,15000.0
2014-05-15 09:50:00,53.99,53.99,53.91,53.91,18700.0,37.109,37.109,37.054,37.054,18700.0
2014-05-15 09:55:00,53.92,54.0,53.91,53.97,25800.0,37.0609,37.1159,37.054,37.0953,25800.0
2014-05-15 10:00:00,53.97,54.02,53.93,54.0,9400.0,37.0953,37.1296,37.0678,37.1159,9400.0
2014-05-15 10:05:00,54.01,54.07,53.93,53.95,15700.0,37.1228,37.164,37.0678,37.0815,15700.0
2014-05-15 10:10:00,53.94,53.96,53.89,53.9,21000.0,37.0746,37.0884,37.0403,37.0471,21000.0
2014-05-15 10:15:00,53.89,53.9,53.87,53.89,43400.0,37.0403,37.0471,37.0265,37.0403,43400.0
2014-05-15 10:20:00,53.9,53.9,53.88,53.89,12700.0,37.0471,37.0471,37.0334,37.0403,12700.0
2014-05-15 10:25:00,53.88,53.89,53.83,53.89,17500.0,37.0334,37.0403,36.999,37.0403,17500.0
2014-05-15 10:30:00,53.9,53.9,53.87,53.88,17900.0,37.0471,37.0471,37.0265,37.0334,17900.0
2014-05-15 10:35:00,53.89,53.89,53.79,53.79,16600.0,37.0403,37.0403,36.9715,36.9715,16600.0
2014-05-15 10:40:00,53.8,53.82,53.78,53.8,57300.0,36.9784,36.9922,36.9647,36.9784,57300.0
2014-05-15 10:45:00,53.81,53.82,53.78,53.79,18900.0,36.9853,36.9922,36.9647,36.9715,18900.0
2014-05-15 10:50:00,53.79,53.8,53.78,53.8,13400.0,36.9715,36.9784,36.9647,36.9784,13400.0
2014-05-15 10:55:00,53.8,53.81,53.77,53.78,13500.0,36.9784,36.9853,36.9578,36.9647,13500.0
2014-05-15 11:00:00,53.77,53.79,53.75,53.76,18200.0,36.9578,36.9715,36.944,36.9509,18200.0
2014-05-15 11:05:00,53.76,53.76,53.69,53.7,18800.0,36.9509,36.9509,36.9028,36.9097,18800.0
2014-05-15 11:10:00,53.7,53.7,53.63,53.64,23200.0,36.9097,36.9097,36.8616,36.8684,23200.0
2014-05-15 11:15:00,53.63,53.66,53.61,53.66,21500.0,36.8616,36.8822,36.8478,36.8822,21500.0
2014-05-15 11:20:00,53.67,53.7,53.66,53.66,20900.0,36.8891,36.9097,36.8822,36.8822,20900.0
2014-05-15 11:25:00,53.66,53.67,53.63,53.63,31000.0,36.8822,36.8891,36.8616,36.8616,31000.0
2014-05-15 11:30:00,53.62,53.63,53.6,53.61,53700.0,36.8547,36.8616,36.8409,36.8478,53700.0
2014-05-15 11:35:00,53.61,53.64,53.6,53.63,27600.0,36.8478,36.8684,36.8409,36.8616,27600.0
2014-05-15 11:40:00,53.64,53.64,53.61,53.61,14400.0,36.8684,36.8684,36.8478,36.8478,14400.0
2014-05-15 11:45:00,53.61,53.63,53.56,53.56,25500.0,36.8478,36.8616,36.8135,36.8135,25500.0
2014-05-15 11:50:00,53.56,53.59,53.56,53.59,29400.0,36.8135,36.8341,36.8135,36.8341,29400.0
2014-05-15 11:55:00,53.58,53.58,53.54,53.54,21500.0,36.8272,36.8272,36.7997,36.7997,21500.0
2014-05-15 12:00:00,53.54,53.55,53.52,53.53,19000.0,36.7997,36.8066,36.786,36.7928,19000.0
2014-05-15 12:05:00,53.53,53.55,53.47,53.48,62100.0,36.7928,36.8066,36.7516,36.7585,62100.0
2014-05-15 12:10:00,53.48,53.49,53.46,53.48,35100.0,36.7585,36.7653,36.7447,36.7585,35100.0
2014-05-15 12:15:00,53.48,53.48,53.39,53.4,63000.0,36.7585,36.7585,36.6966,36.7035,63000.0
2014-05-15 12:20:00,53.4,53.4,53.36,53.37,40100.0,36.7035,36.7035,36.676,36.6829,40100.0
2014-05-15 12:25:00,53.37,53.46,53.37,53.45,21400.0,36.6829,36.7447,36.6829,36.7378,21400.0
2014-05-15 12:30:00,53.46,53.5,53.45,53.5,20600.0,36.7447,36.7722,36.7378,36.7722,20600.0
2014-05-15 12:35:00,53.5,53.5,53.49,53.49,12800.0,36.7722,36.7722,36.7653,36.7653,12800.0
2014-05-15 12:40:00,53.49,53.49,53.46,53.47,13000.0,36.7653,36.7653,36.7447,36.7516,13000.0
2014-05-15 12:45:00,53.47,53.47,53.37,53.38,81100.0,36.7516,36.7516,36.6829,36.6897,81100.0
2014-05-15 12:50:00,53.38,53.41,53.38,53.41,34400.0,36.6897,36.7104,36.6897,36.7104,34400.0
2014-05-15 12:55:00,53.41,53.5,53.41,53.5,35200.0,36.7104,36.7722,36.7104,36.7722,35200.0
2014-05-15 13:00:00,53.5,53.5,53.48,53.49,19900.0,36.7722,36.7722,36.7585,36.7653,19900.0
2014-05-15 13:05:00,53.5,53.5,53.48,53.48,18400.0,36.7722,36.7722,36.7585,36.7585,18400.0
2014-05-15 13:10:00,53.48,53.5,53.48,53.5,13400.0,36.7585,36.7722,36.7585,36.7722,13400.0
2014-05-15 13:15:00,53.5,53.5,53.47,53.49,30100.0,36.7722,36.7722,36.7516,36.7653,30100.0
2014-05-15 13:20:00,53.49,53.5,53.49,53.49,8800.0,36.7653,36.7722,36.7653,36.7653,8800.0
2014-05-15 13:25:00,53.5,53.5,53.47,53.49,30300.0,36.7722,36.7722,36.7516,36.7653,30300.0
2014-05-15 13:30:00,53.49,53.5,53.47,53.47,11400.0,36.7653,36.7722,36.7516,36.7516,11400.0
2014-05-15 13:35:00,53.47,53.48,53.44,53.44,15200.0,36.7516,36.7585,36.731,36.731,15200.0
2014-05-15 13:40:00,53.44,53.47,53.44,53.46,15600.0,36.731,36.7516,36.731,36.7447,15600.0
2014-05-15 13:45:00,53.46,53.46,53.43,53.43,16600.0,36.7447,36.7447,36.7241,36.7241,16600.0
2014-05-15 13:50:00,53.44,53.48,53.44,53.48,26500.0,36.731,36.7585,36.731,36.7585,26500.0
2014-05-15 13:55:00,53.48,53.5,53.45,53.48,61900.0,36.7585,36.7722,36.7378,36.7585,61900.0
2014-05-15 14:00:00,53.48,53.55,53.48,53.54,19500.0,36.7585,36.8066,36.7585,36.7997,19500.0
2014-05-15 14:05:00,53.55,53.55,53.52,53.52,16700.0,36.8066,36.8066,36.786,36.786,16700.0
2014-05-15 14:10:00,53.52,53.53,53.48,53.48,18900.0,36.786,36.7928,36.7585,36.7585,18900.0
2014-05-15 14:15:00,53.48,53.48,53.37,53.38,51600.0,36.7585,36.7585,36.6829,36.6897,51600.0
2014-05-15 14:20:00,53.38,53.4,53.35,53.39,66300.0,36.6897,36.7035,36.6691,36.6966,66300.0
2014-05-15 14:25:00,53.39,53.42,53.38,53.41,19700.0,36.6966,36.7172,36.6897,36.7104,19700.0
2014-05-15 14:30:00,53.42,53.44,53.42,53.44,21100.0,36.7172,36.731,36.7172,36.731,21100.0
2014-05-15 14:35:00,53.44,53.47,53.43,53.44,20300.0,36.731,36.7516,36.7241,36.731,20300.0
2014-05-15 14:40:00,53.44,53.45,53.43,53.44,23200.0,36.731,36.7378,36.7241,36.731,23200.0
2014-05-15 14:45:00,53.44,53.44,53.42,53.43,16800.0,36.731,36.731,36.7172,36.7241,16800.0
2014-05-15 14:50:00,53.44,53.47,53.43,53.44,24900.0,36.731,36.7516,36.7241,36.731,24900.0
2014-05-15 14:55:00,53.45,53.45,53.38,53.39,35200.0,36.7378,36.7378,36.6897,36.6966,35200.0
2014-05-15 15:00:00,53.4,53.4,53.38,53.4,20900.0,36.7035,36.7035,36.6897,36.7035,20900.0
2014-05-15 15:05:00,53.4,53.4,53.35,53.39,21500.0,36.7035,36.7035,36.6691,36.6966,21500.0
2014-05-15 15:10:00,53.39,53.42,53.38,53.38,28700.0,36.6966,36.7172,36.6897,36.6897,28700.0
2014-05-15 15:15:00,53.38,53.39,53.37,53.38,15700.0,36.6897,36.6966,36.6829,36.6897,15700.0
2014-05-15 15:20:00,53.38,53.39,53.35,53.35,18700.0,36.6897,36.6966,36.6691,36.6691,18700.0
2014-05-15 15:25:00,53.36,53.37,53.32,53.35,69800.0,36.676,36.6829,36.6485,36.6691,69800.0
2014-05-15 15:30:00,53.36,53.37,53.33,53.35,30900.0,36.676,36.6829,36.6554,36.6691,30900.0
2014-05-15 15:35:00,53.35,53.44,53.35,53.43,53200.0,36.6691,36.731,36.6691,36.7241,53200.0
2014-05-15 15:40:00,53.43,53.45,53.39,53.41,68400.0,36.7241,36.7378,36.6966,36.7104,68400.0
2014-05-15 15:45:00,53.41,53.41,53.38,53.39,70800.0,36.7104,36.7104,36.6897,36.6966,70800.0
2014-05-15 15:50:00,53.39,53.39,53.36,53.39,81400.0,36.6966,36.6966,36.676,36.6966,81400.0
2014-05-15 15:55:00,53.39,53.42,53.37,53.4,144200.0,36.6966,36.7172,36.6829,36.7035,144200.0
2014-05-16 09:30:00,53.32,53.65,53.32,53.64,254900.0,36.6485,36.8753,36.6485,36.8684,254900.0
2014-05-16 09:35:00,53.65,53.74,53.63,53.69,21800.0,36.8753,36.9372,36.8616,36.9028,21800.0
2014-05-16 09:40:00,53.69,53.74,53.66,53.66,44500.0,36.9028,36.9372,36.8822,36.8822,44500.0
2014-05-16 09:45:00,53.65,53.69,53.63,53.66,25800.0,36.8753,36.9028,36.8616,36.8822,25800.0
2014-05-16 09:50:00,53.65,53.7,53.63,53.68,26600.0,36.8753,36.9097,36.8616,36.8959,26600.0
2014-05-16 09:55:00,53.68,53.68,53.58,53.64,29400.0,36.8959,36.8959,36.8272,36.8684,29400.0
2014-05-16 10:00:00,53.64,53.66,53.55,53.55,32700.0,36.8684,36.8822,36.8066,36.8066,32700.0
2014-05-16 10:05:00,53.55,53.59,53.49,53.53,47500.0,36.8066,36.8341,36.7653,36.7928,47500.0
2014-05-16 10:10:00,53.51,53.57,53.51,53.55,98300.0,36.7791,36.8203,36.7791,36.8066,98300.0
2014-05-16 10:15:00,53.55,53.59,53.51,53.57,21600.0,36.8066,36.8341,36.7791,36.8203,21600.0
2014-05-16 10:20:00,53.56,53.56,53.47,53.52,27200.0,36.8135,36.8135,36.7516,36.786,27200.0
2014-05-16 10:25:00,53.53,53.53,53.48,53.48,13900.0,36.7928,36.7928,36.7585,36.7585,13900.0
2014-05-16 10:30:00,53.48,53.55,53.48,53.54,14500.0,36.7585,36.8066,36.7585,36.7997,14500.0
2014-05-16 10:35:00,53.54,53.61,53.54,53.61,48100.0,36.7997,36.8478,36.7997,36.8478,48100.0
2014-05-16 10:40:00,53.62,53.65,53.58,53.59,18400.0,36.8547,36.8753,36.8272,36.8341,18400.0
2014-05-16 10:45:00,53.58,53.62,53.55,53.59,108500.0,36.8272,36.8547,36.8066,36.8341,108500.0
2014-05-16 10:50:00,53.59,53.61,53.55,53.57,37300.0,36.8341,36.8478,36.8066,36.8203,37300.0
2014-05-16 10:55:00,53.58,53.58,53.5,53.5,22900.0,36.8272,36.8272,36.7722,36.7722,22900.0
2014-05-16 11:00:00,53.5,53.51,53.45,53.49,20700.0,36.7722,36.7791,36.7378,36.7653,20700.0
2014-05-16 11:05:00,53.48,53.55,53.48,53.55,13900.0,36.7585,36.8066,36.7585,36.8066,13900.0
2014-05-16 11:10:00,53.55,53.56,53.54,53.54,14500.0,36.8066,36.8135,36.7997,36.7997,14500.0
2014-05-16 11:15:00,53.53,53.56,53.53,53.54,17300.0,36.7928,36.8135,36.7928,36.7997,17300.0
2014-05-16 11:20:00,53.54,53.56,53.54,53.55,12200.0,36.7997,36.8135,36.7997,36.8066,12200.0
2014-05-16 11:25:00,53.55,53.56,53.53,53.55,14900.0,36.8066,36.8135,36.7928,36.8066,14900.0
2014-05-16 11:30:00,53.56,53.59,53.55,53.57,38300.0,36.8135,36.8341,36.8066,36.8203,38300.0
2014-05-16 11:35:00,53.58,53.59,53.55,53.55,11300.0,36.8272,36.8341,36.8066,36.8066,11300.0
2014-05-16 11:40:00,53.55,53.6,53.55,53.58,24400.0,36.8066,36.8409,36.8066,36.8272,24400.0
2014-05-16 11:45:00,53.58,53.58,53.55,53.55,21100.0,36.8272,36.8272,36.8066,36.8066,21100.0
2014-05-16 11:50:00,53.55,53.6,53.54,53.57,42500.0,36.8066,36.8409,36.7997,36.8203,42500.0
2014-05-16 11:55:00,53.57,53.69,53.57,53.69,7600.0,36.8203,36.9028,36.8203,36.9028,7600.0
2014-05-16 12:00:00,53.68,53.69,53.66,53.69,13000.0,36.8959,36.9028,36.8822,36.9028,13000.0
2014-05-16 12:05:00,53.68,53.68,53.65,53.66,8700.0,36.8959,36.8959,36.8753,36.8822,8700.0
2014-05-16 12:10:00,53.67,53.69,53.65,53.68,11100.0,36.8891,36.9028,36.8753,36.8959,11100.0
2014-05-16 12:15:00,53.67,53.68,53.64,53.66,6700.0,36.8891,36.8959,36.8684,36.8822,6700.0
2014-05-16 12:20:00,53.65,53.65,53.61,53.61,6800.0,36.8753,36.8753,36.8478,36.8478,6800.0
2014-05-16 12:25:00,53.61,53.62,53.6,53.6,7500.0,36.8478,36.8547,36.8409,36.8409,7500.0
2014-05-16 12:30:00,53.61,53.61,53.58,53.6,11500.0,36.8478,36.8478,36.8272,36.8409,11500.0
2014-05-16 12:35:00,53.6,53.61,53.58,53.58,18500.0,36.8409,36.8478,36.8272,36.8272,18500.0
2014-05-16 12:40:00,53.58,53.59,53.56,53.57,4200.0,36.8272,36.8341,36.8135,36.8203,4200.0
2014-05-16 12:45:00,53.58,53.58,53.55,53.56,4700.0,36.8272,36.8272,36.8066,36.8135,4700.0
2014-05-16 12:50:00,53.56,53.58,53.55,53.58,4000.0,36.8135,36.8272,36.8066,36.8272,4000.0
2014-05-16 12:55:00,53.58,53.61,53.57,53.58,31900.0,36.8272,36.8478,36.8203,36.8272,31900.0
2014-05-16 13:00:00,53.58,53.59,53.52,53.52,46700.0,36.8272,36.8341,36.786,36.786,46700.0
2014-05-16 13:05:00,53.52,53.55,53.51,53.55,8800.0,36.786,36.8066,36.7791,36.8066,8800.0
2014-05-16 13:10:00,53.55,53.57,53.53,53.53,7400.0,36.8066,36.8203,36.7928,36.7928,7400.0
2014-05-16 13:15:00,53.53,53.57,53.53,53.55,6900.0,36.7928,36.8203,36.7928,36.8066,6900.0
2014-05-16 13:20:00,53.55,53.57,53.54,53.55,13800.0,36.8066,36.8203,36.7997,36.8066,13800.0
2014-05-16 13:25:00,53.55,53.56,53.53,53.53,4400.0,36.8066,36.8135,36.7928,36.7928,4400.0
2014-05-16 13:30:00,53.53,53.57,53.52,53.57,12400.0,36.7928,36.8203,36.786,36.8203,12400.0
2014-05-16 13:35:00,53.58,53.62,53.58,53.59,24900.0,36.8272,36.8547,36.8272,36.8341,24900.0
2014-05-16 13:40:00,53.59,53.61,53.57,53.57,28800.0,36.8341,36.8478,36.8203,36.8203,28800.0
2014-05-16 13:45:00,53.57,53.58,53.49,53.51,35300.0,36.8203,36.8272,36.7653,36.7791,35300.0
2014-05-16 13:50:00,53.52,53.55,53.51,53.52,4500.0,36.786,36.8066,36.7791,36.786,4500.0
2014-05-16 13:55:00,53.51,53.54,53.5,53.5,13900.0,36.7791,36.7997,36.7722,36.7722,13900.0
2014-05-16 14:00:00,53.5,53.51,53.48,53.49,10300.0,36.7722,36.7791,36.7585,36.7653,10300.0
2014-05-16 14:05:00,53.5,53.52,53.49,53.49,14300.0,36.7722,36.786,36.7653,36.7653,14300.0
2014-05-16 14:10:00,53.49,53.51,53.49,53.51,5500.0,36.7653,36.7791,36.7653,36.7791,5500.0
2014-05-16 14:15:00,53.5,53.55,53.5,53.53,10400.0,36.7722,36.8066,36.7722,36.7928,10400.0
2014-05-16 14:20:00,53.53,53.54,53.5,53.51,12400.0,36.7928,36.7997,36.7722,36.7791,12400.0
2014-05-16 14:25:00,53.5,53.53,53.5,53.51,8200.0,36.7722,36.7928,36.7722,36.7791,8200.0
2014-05-16 14:30:00,53.52,53.54,53.52,53.53,5400.0,36.786,36.7997,36.786,36.7928,5400.0
2014-05-16 14:35:00,53.53,53.55,53.52,53.54,9600.0,36.7928,36.8066,36.786,36.7997,9600.0
2014-05-16 14:40:00,53.54,53.58,53.53,53.57,11100.0,36.7997,36.8272,36.7928,36.8203,11100.0
2014-05-16 14:45:00,53.58,53.59,53.58,53.59,8500.0,36.8272,36.8341,36.8272,36.8341,8500.0
2014-05-16 14:50:00,53.58,53.61,53.58,53.6,7000.0,36.8272,36.8478,36.8272,36.8409,7000.0
2014-05-16 14:55:00,53.59,53.66,53.59,53.66,18000.0,36.8341,36.8822,36.8341,36.8822,18000.0
2014-05-16 15:00:00,53.67,53.68,53.66,53.66,15100.0,36.8891,36.8959,36.8822,36.8822,15100.0
2014-05-16 15:05:00,53.67,53.72,53.61,53.71,88700.0,36.8891,36.9234,36.8478,36.9166,88700.0
2014-05-16 15:10:00,53.72,53.74,53.72,53.74,25800.0,36.9234,36.9372,36.9234,36.9372,25800.0
2014-05-16 15:15:00,53.74,53.77,53.7,53.72,72800.0,36.9372,36.9578,36.9097,36.9234,72800.0
2014-05-16 15:20:00,53.72,53.75,53.7,53.72,50800.0,36.9234,36.944,36.9097,36.9234,50800.0
2014-05-16 15:25:00,53.71,53.76,53.71,53.75,12700.0,36.9166,36.9509,36.9166,36.944,12700.0
2014-05-16 15:30:00,53.75,53.79,53.74,53.78,32500.0,36.944,36.9715,36.9372,36.9647,32500.0
2014-05-16 15:35:00,53.79,53.82,53.79,53.81,31900.0,36.9715,36.9922,36.9715,36.9853,31900.0
2014-05-16 15:40:00,53.82,53.82,53.81,53.82,18800.0,36.9922,36.9922,36.9853,36.9922,18800.0
2014-05-16 15:45:00,53.81,53.84,53.79,53.83,62700.0,36.9853,37.0059,36.9715,36.999,62700.0
2014-05-16 15:50:00,53.83,53.84,53.82,53.84,54800.0,36.999,37.0059,36.9922,37.0059,54800.0
2014-05-16 15:55:00,53.84,53.84,53.8,53.82,146600.0,37.0059,37.0059,36.9784,36.9922,146600.0
2014-05-19 09:30:00,53.56,53.82,53.47,53.5,85600.0,36.8135,36.9922,36.7516,36.7722,85600.0
2014-05-19 09:35:00,53.51,53.55,53.44,53.48,45400.0,36.7791,36.8066,36.731,36.7585,45400.0
2014-05-19 09:40:00,53.49,53.57,53.46,53.56,28700.0,36.7653,36.8203,36.7447,36.8135,28700.0
2014-05-19 09:45:00,53.56,53.61,53.53,53.58,24200.0,36.8135,36.8478,36.7928,36.8272,24200.0
2014-05-19 09:50:00,53.58,53.65,53.57,53.61,24000.0,36.8272,36.8753,36.8203,36.8478,24000.0
2014-05-19 09:55:00,53.59,53.63,53.55,53.58,14000.0,36.8341,36.8616,36.8066,36.8272,14000.0
2014-05-19 10:00:00,53.58,53.58,53.54,53.57,14800.0,36.8272,36.8272,36.7997,36.8203,14800.0
2014-05-19 10:05:00,53.58,53.65,53.58,53.63,15300.0,36.8272,36.8753,36.8272,36.8616,15300.0
2014-05-19 10:10:00,53.64,53.65,53.55,53.61,13600.0,36.8684,36.8753,36.8066,36.8478,13600.0
2014-05-19 10:15:00,53.61,53.66,53.59,53.66,19500.0,36.8478,36.8822,36.8341,36.8822,19500.0
2014-05-19 10:20:00,53.66,53.7,53.62,53.64,13800.0,36.8822,36.9097,36.8547,36.8684,13800.0
2014-05-19 10:25:00,53.64,53.64,53.59,53.6,12500.0,36.8684,36.8684,36.8341,36.8409,12500.0
2014-05-19 10:30:00,53.6,53.6,53.56,53.58,10600.0,36.8409,36.8409,36.8135,36.8272,10600.0
2014-05-19 10:35:00,53.58,53.58,53.54,53.57,12100.0,36.8272,36.8272,36.7997,36.8203,12100.0
2014-05-19 10:40:00,53.56,53.56,53.52,53.56,11500.0,36.8135,36.8135,36.786,36.8135,11500.0
2014-05-19 10:45:00,53.56,53.57,53.51,53.55,14100.0,36.8135,36.8203,36.7791,36.8066,14100.0
2014-05-19 10:50:00,53.55,53.58,53.54,53.56,13800.0,36.8066,36.8272,36.7997,36.8135,13800.0
2014-05-19 10:55:00,53.57,53.59,53.53,53.53,11500.0,36.8203,36.8341,36.7928,36.7928,11500.0
2014-05-19 11:00:00,53.53,53.6,53.53,53.58,13000.0,36.7928,36.8409,36.7928,36.8272,13000.0
2014-05-19 11:05:00,53.58,53.64,53.57,53.63,10600.0,36.8272,36.8684,36.8203,36.8616,10600.0
2014-05-19 11:10:00,53.64,53.72,53.64,53.69,12100.0,36.8684,36.9234,36.8684,36.9028,12100.0
2014-05-19 11:15:00,53.69,53.69,53.65,53.65,8600.0,36.9028,36.9028,36.8753,36.8753,8600.0
2014-05-19 11:20:00,53.66,53.66,53.63,53.63,6200.0,36.8822,36.8822,36.8616,36.8616,6200.0
2014-05-19 11:25:00,53.63,53.76,53.63,53.76,18700.0,36.8616,36.9509,36.8616,36.9509,18700.0
2014-05-19 11:30:00,53.76,53.76,53.7,53.7,12100.0,36.9509,36.9509,36.9097,36.9097,12100.0
2014-05-19 11:35:00,53.69,53.77,53.68,53.77,13900.0,36.9028,36.9578,36.8959,36.9578,13900.0
2014-05-19 11:40:00,53.77,53.78,53.74,53.77,11700.0,36.9578,36.9647,36.9372,36.9578,11700.0
2014-05-19 11:45:00,53.76,53.79,53.76,53.77,8600.0,36.9509,36.9715,36.9509,36.9578,8600.0
2014-05-19 11:50:00,53.76,53.79,53.73,53.73,6300.0,36.9509,36.9715,36.9303,36.9303,6300.0
2014-05-19 11:55:00,53.73,53.76,53.72,53.72,7000.0,36.9303,36.9509,36.9234,36.9234,7000.0
2014-05-19 12:00:00,53.72,53.75,53.71,53.71,7600.0,36.9234,36.944,36.9166,36.9166,7600.0
2014-05-19 12:05:00,53.71,53.74,53.71,53.72,6900.0,36.9166,36.9372,36.9166,36.9234,6900.0
2014-05-19 12:10:00,53.72,53.72,53.68,53.68,2800.0,36.9234,36.9234,36.8959,36.8959,2800.0
2014-05-19 12:15:00,53.68,53.72,53.66,53.69,34400.0,36.8959,36.9234,36.8822,36.9028,34400.0
2014-05-19 12:20:00,53.69,53.7,53.66,53.67,8200.0,36.9028,36.9097,36.8822,36.8891,8200.0
2014-05-19 12:25:00,53.68,53.68,53.64,53.64,11800.0,36.8959,36.8959,36.8684,36.8684,11800.0
2014-05-19 12:30:00,53.64,53.64,53.6,53.6,4600.0,36.8684,36.8684,36.8409,36.8409,4600.0
2014-05-19 12:35:00,53.59,53.59,53.57,53.57,7300.0,36.8341,36.8341,36.8203,36.8203,7300.0
2014-05-19 12:40:00,53.57,53.57,53.54,53.54,6800.0,36.8203,36.8203,36.7997,36.7997,6800.0
2014-05-19 12:45:00,53.54,53.57,53.54,53.57,5500.0,36.7997,36.8203,36.7997,36.8203,5500.0
2014-05-19 12:50:00,53.57,53.6,53.57,53.6,9000.0,36.8203,36.8409,36.8203,36.8409,9000.0
2014-05-19 12:55:00,53.6,53.64,53.6,53.63,8400.0,36.8409,36.8684,36.8409,36.8616,8400.0
2014-05-19 13:00:00,53.63,53.64,53.62,53.63,4800.0,36.8616,36.8684,36.8547,36.8616,4800.0
2014-05-19 13:05:00,53.62,53.63,53.61,53.61,3700.0,36.8547,36.8616,36.8478,36.8478,3700.0
2014-05-19 13:10:00,53.6,53.62,53.6,53.61,4000.0,36.8409,36.8547,36.8409,36.8478,4000.0
2014-05-19 13:15:00,53.6,53.63,53.59,53.6,5900.0,36.8409,36.8616,36.8341,36.8409,5900.0
2014-05-19 13:20:00,53.6,53.63,53.59,53.63,4900.0,36.8409,36.8616,36.8341,36.8616,4900.0
2014-05-19 13:25:00,53.62,53.63,53.59,53.63,5800.0,36.8547,36.8616,36.8341,36.8616,5800.0
2014-05-19 13:30:00,53.63,53.63,53.59,53.59,6600.0,36.8616,36.8616,36.8341,36.8341,6600.0
2014-05-19 13:35:00,53.6,53.63,53.59,53.63,7800.0,36.8409,36.8616,36.8341,36.8616,7800.0
2014-05-19 13:40:00,53.63,53.68,53.63,53.66,3000.0,36.8616,36.8959,36.8616,36.8822,3000.0
2014-05-19 13:45:00,53.66,53.68,53.65,53.68,2700.0,36.8822,36.8959,36.8753,36.8959,2700.0
2014-05-19 13:50:00,53.69,53.69,53.67,53.67,4000.0,36.9028,36.9028,36.8891,36.8891,4000.0
2014-05-19 13:55:00,53.67,53.71,53.67,53.7,8500.0,36.8891,36.9166,36.8891,36.9097,8500.0
2014-05-19 14:00:00,53.7,53.76,53.7,53.75,9800.0,36.9097,36.9509,36.9097,36.944,9800.0
2014-05-19 14:05:00,53.74,53.74,53.71,53.72,5500.0,36.9372,36.9372,36.9166,36.9234,5500.0
2014-05-19 14:10:00,53.71,53.72,53.69,53.71,13800.0,36.9166,36.9234,36.9028,36.9166,13800.0
2014-05-19 14:15:00,53.72,53.72,53.72,53.72,400.0,36.9234,36.9234,36.9234,36.9234,400.0
2014-05-19 14:20:00,53.72,53.78,53.72,53.78,9300.0,36.9234,36.9647,36.9234,36.9647,9300.0
2014-05-19 14:25:00,53.78,53.79,53.76,53.77,8200.0,36.9647,36.9715,36.9509,36.9578,8200.0
2014-05-19 14:30:00,53.77,53.77,53.73,53.73,6100.0,36.9578,36.9578,36.9303,36.9303,6100.0
2014-05-19 14:35:00,53.73,53.74,53.73,53.73,5500.0,36.9303,36.9372,36.9303,36.9303,5500.0
2014-05-19 14:40:00,53.74,53.77,53.74,53.75,11000.0,36.9372,36.9578,36.9372,36.944,11000.0
2014-05-19 14:45:00,53.74,53.78,53.74,53.77,8100.0,36.9372,36.9647,36.9372,36.9578,8100.0
2014-05-19 14:50:00,53.77,53.77,53.74,53.74,9500.0,36.9578,36.9578,36.9372,36.9372,9500.0
2014-05-19 14:55:00,53.74,53.76,53.73,53.76,9300.0,36.9372,36.9509,36.9303,36.9509,9300.0
2014-05-19 15:00:00,53.76,53.78,53.75,53.77,5700.0,36.9509,36.9647,36.944,36.9578,5700.0
2014-05-19 15:05:00,53.78,53.78,53.76,53.76,3500.0,36.9647,36.9647,36.9509,36.9509,3500.0
2014-05-19 15:10:00,53.76,53.77,53.75,53.75,8400.0,36.9509,36.9578,36.944,36.944,8400.0
2014-05-19 15:15:00,53.75,53.75,53.7,53.73,12900.0,36.944,36.944,36.9097,36.9303,12900.0
2014-05-19 15:20:00,53.72,53.75,53.72,53.73,7500.0,36.9234,36.944,36.9234,36.9303,7500.0
2014-05-19 15:25:00,53.73,53.74,53.73,53.74,3300.0,36.9303,36.9372,36.9303,36.9372,3300.0
2014-05-19 15:30:00,53.74,53.77,53.73,53.75,20400.0,36.9372,36.9578,36.9303,36.944,20400.0
2014-05-19 15:35:00,53.74,53.75,53.72,53.72,15600.0,36.9372,36.944,36.9234,36.9234,15600.0
2014-05-19 15:40:00,53.72,53.74,53.71,53.73,15100.0,36.9234,36.9372,36.9166,36.9303,15100.0
2014-05-19 15:45:00,53.73,53.75,53.72,53.74,21000.0,36.9303,36.944,36.9234,36.9372,21000.0
2014-05-19 15:50:00,53.74,53.74,53.73,53.73,31300.0,36.9372,36.9372,36.9303,36.9303,31300.0
2014-05-19 15:55:00,53.73,53.74,53.71,53.72,53000.0,36.9303,36.9372,36.9166,36.9234,53000.0
2014-05-20 09:30:00,53.7,53.7,53.54,53.58,47300.0,36.9097,36.9097,36.7997,36.8272,47300.0
2014-05-20 09:35:00,53.57,53.6,53.5,53.51,25000.0,36.8203,36.8409,36.7722,36.7791,25000.0
2014-05-20 09:40:00,53.48,53.51,53.45,53.51,17300.0,36.7585,36.7791,36.7378,36.7791,17300.0
2014-05-20 09:45:00,53.52,53.55,53.45,53.45,20200.0,36.786,36.8066,36.7378,36.7378,20200.0
2014-05-20 09:50:00,53.45,53.48,53.43,53.46,69900.0,36.7378,36.7585,36.7241,36.7447,69900.0
2014-05-20 09:55:00,53.46,53.57,53.46,53.54,24800.0,36.7447,36.8203,36.7447,36.7997,24800.0
2014-05-20 10:00:00,53.54,53.62,53.53,53.61,23600.0,36.7997,36.8547,36.7928,36.8478,23600.0
2014-05-20 10:05:00,53.6,53.64,53.59,53.6,23200.0,36.8409,36.8684,36.8341,36.8409,23200.0
2014-05-20 10:10:00,53.6,53.62,53.54,53.54,73600.0,36.8409,36.8547,36.7997,36.7997,73600.0
2014-05-20 10:15:00,53.53,53.55,53.47,53.47,19700.0,36.7928,36.8066,36.7516,36.7516,19700.0
2014-05-20 10:20:00,53.47,53.47,53.41,53.41,38200.0,36.7516,36.7516,36.7104,36.7104,38200.0
2014-05-20 10:25:00,53.4,53.41,53.37,53.4,39000.0,36.7035,36.7104,36.6829,36.7035,39000.0
2014-05-20 10:30:00,53.41,53.46,53.39,53.46,62600.0,36.7104,36.7447,36.6966,36.7447,62600.0
2014-05-20 10:35:00,53.46,53.47,53.41,53.45,22000.0,36.7447,36.7516,36.7104,36.7378,22000.0
2014-05-20 10:40:00,53.44,53.46,53.42,53.45,22000.0,36.731,36.7447,36.7172,36.7378,22000.0
2014-05-20 10:45:00,53.44,53.45,53.42,53.42,16000.0,36.731,36.7378,36.7172,36.7172,16000.0
2014-05-20 10:50:00,53.42,53.42,53.39,53.4,19200.0,36.7172,36.7172,36.6966,36.7035,19200.0
2014-05-20 10:55:00,53.41,53.47,53.41,53.45,25500.0,36.7104,36.7516,36.7104,36.7378,25500.0
2014-05-20 11:00:00,53.45,53.47,53.43,53.46,30600.0,36.7378,36.7516,36.7241,36.7447,30600.0
2014-05-20 11:05:00,53.45,53.47,53.44,53.44,15400.0,36.7378,36.7516,36.731,36.731,15400.0
2014-05-20 11:10:00,53.45,53.48,53.44,53.47,51400.0,36.7378,36.7585,36.731,36.7516,51400.0
2014-05-20 11:15:00,53.48,53.48,53.47,53.47,12200.0,36.7585,36.7585,36.7516,36.7516,12200.0
2014-05-20 11:20:00,53.47,53.48,53.46,53.47,11300.0,36.7516,36.7585,36.7447,36.7516,11300.0
2014-05-20 11:25:00,53.47,53.49,53.44,53.44,39600.0,36.7516,36.7653,36.731,36.731,39600.0
2014-05-20 11:30:00,53.45,53.45,53.42,53.43,17000.0,36.7378,36.7378,36.7172,36.7241,17000.0
2014-05-20 11:35:00,53.43,53.43,53.4,53.42,8800.0,36.7241,36.7241,36.7035,36.7172,8800.0
2014-05-20 11:40:00,53.42,53.42,53.39,53.4,10200.0,36.7172,36.7172,36.6966,36.7035,10200.0
2014-05-20 11:45:00,53.41,53.42,53.4,53.42,10400.0,36.7104,36.7172,36.7035,36.7172,10400.0
2014-05-20 11:50:00,53.41,53.41,53.38,53.41,23500.0,36.7104,36.7104,36.6897,36.7104,23500.0
2014-05-20 11:55:00,53.41,53.41,53.35,53.35,20400.0,36.7104,36.7104,36.6691,36.6691,20400.0
2014-05-20 12:00:00,53.36,53.36,53.3,53.3,19800.0,36.676,36.676,36.6347,36.6347,19800.0
2014-05-20 12:05:00,53.3,53.31,53.28,53.31,22000.0,36.6347,36.6416,36.621,36.6416,22000.0
2014-05-20 12:10:00,53.32,53.32,53.27,53.3,24900.0,36.6485,36.6485,36.6141,36.6347,24900.0
2014-05-20 12:15:00,53.3,53.31,53.27,53.3,12000.0,36.6347,36.6416,36.6141,36.6347,12000.0
2014-05-20 12:20:00,53.3,53.33,53.3,53.33,8900.0,36.6347,36.6554,36.6347,36.6554,8900.0
2014-05-20 12:25:00,53.34,53.34,53.3,53.31,23400.0,36.6622,36.6622,36.6347,36.6416,23400.0
2014-05-20 12:30:00,53.31,53.33,53.29,53.33,8200.0,36.6416,36.6554,36.6279,36.6554,8200.0
2014-05-20 12:35:00,53.33,53.33,53.29,53.3,7800.0,36.6554,36.6554,36.6279,36.6347,7800.0
2014-05-20 12:40:00,53.3,53.31,53.28,53.3,13200.0,36.6347,36.6416,36.621,36.6347,13200.0
2014-05-20 12:45:00,53.3,53.31,53.28,53.29,18300.0,36.6347,36.6416,36.621,36.6279,18300.0
2014-05-20 12:50:00,53.29,53.37,53.29,53.35,16700.0,36.6279,36.6829,36.6279,36.6691,16700.0
2014-05-20 12:55:00,53.35,53.38,53.34,53.35,22500.0,36.6691,36.6897,36.6622,36.6691,22500.0
2014-05-20 13:00:00,53.35,53.36,53.3,53.35,19600.0,36.6691,36.676,36.6347,36.6691,19600.0
2014-05-20 13:05:00,53.36,53.37,53.33,53.33,12500.0,36.676,36.6829,36.6554,36.6554,12500.0
2014-05-20 13:10:00,53.33,53.37,53.32,53.33,29700.0,36.6554,36.6829,36.6485,36.6554,29700.0
2014-05-20 13:15:00,53.32,53.32,53.28,53.31,9400.0,36.6485,36.6485,36.621,36.6416,9400.0
2014-05-20 13:20:00,53.31,53.37,53.3,53.37,10600.0,36.6416,36.6829,36.6347,36.6829,10600.0
2014-05-20 13:25:00,53.37,53.37,53.35,53.36,12700.0,36.6829,36.6829,36.6691,36.676,12700.0
2014-05-20 13:30:00,53.36,53.37,53.35,53.37,18400.0,36.676,36.6829,36.6691,36.6829,18400.0
2014-05-20 13:35:00,53.37,53.37,53.34,53.34,16800.0,36.6829,36.6829,36.6622,36.6622,16800.0
2014-05-20 13:40:00,53.33,53.34,53.3,53.31,13400.0,36.6554,36.6622,36.6347,36.6416,13400.0
2014-05-20 13:45:00,53.32,53.33,53.31,53.32,7400.0,36.6485,36.6554,36.6416,36.6485,7400.0
2014-05-20 13:50:00,53.31,53.36,53.29,53.36,17800.0,36.6416,36.676,36.6279,36.676,17800.0
2014-05-20 13:55:00,53.36,53.38,53.35,53.36,11600.0,36.676,36.6897,36.6691,36.676,11600.0
2014-05-20 14:00:00,53.36,53.43,53.36,53.42,16300.0,36.676,36.7241,36.676,36.7172,16300.0
2014-05-20 14:05:00,53.42,53.45,53.42,53.44,20600.0,36.7172,36.7378,36.7172,36.731,20600.0
2014-05-20 14:10:00,53.43,53.46,53.42,53.43,9400.0,36.7241,36.7447,36.7172,36.7241,9400.0
2014-05-20 14:15:00,53.43,53.47,53.42,53.47,12100.0,36.7241,36.7516,36.7172,36.7516,12100.0
2014-05-20 14:20:00,53.48,53.5,53.47,53.47,8200.0,36.7585,36.7722,36.7516,36.7516,8200.0
2014-05-20 14:25:00,53.48,53.48,53.44,53.44,10200.0,36.7585,36.7585,36.731,36.731,10200.0
2014-05-20 14:30:00,53.44,53.44,53.41,53.43,11300.0,36.731,36.731,36.7104,36.7241,11300.0
2014-05-20 14:35:00,53.43,53.43,53.39,53.39,11500.0,36.7241,36.7241,36.6966,36.6966,11500.0
2014-05-20 14:40:00,53.4,53.47,53.4,53.46,13500.0,36.7035,36.7516,36.7035,36.7447,13500.0
2014-05-20 14:45:00,53.47,53.52,53.47,53.51,7800.0,36.7516,36.786,36.7516,36.7791,7800.0
2014-05-20 14:50:00,53.51,53.51,53.42,53.43,21200.0,36.7791,36.7791,36.7172,36.7241,21200.0
2014-05-20 14:55:00,53.43,53.47,53.42,53.45,8500.0,36.7241,36.7516,36.7172,36.7378,8500.0
2014-05-20 15:00:00,53.45,53.48,53.44,53.48,23100.0,36.7378,36.7585,36.731,36.7585,23100.0
2014-05-20 15:05:00,53.48,53.49,53.47,53.49,26400.0,36.7585,36.7653,36.7516,36.7653,26400.0
2014-05-20 15:10:00,53.49,53.5,53.48,53.5,12600.0,36.7653,36.7722,36.7585,36.7722,12600.0
2014-05-20 15:15:00,53.5,53.55,53.49,53.52,25400.0,36.7722,36.8066,36.7653,36.786,25400.0
2014-05-20 15:20:00,53.53,53.53,53.48,53.51,40500.0,36.7928,36.7928,36.7585,36.7791,40500.0
2014-05-20 15:25:00,53.5,53.57,53.5,53.53,19100.0,36.7722,36.8203,36.7722,36.7928,19100.0
2014-05-20 15:30:00,53.53,53.56,53.52,53.54,22000.0,36.7928,36.8135,36.786,36.7997,22000.0
2014-05-20 15:35:00,53.54,53.63,53.54,53.6,60800.0,36.7997,36.8616,36.7997,36.8409,60800.0
2014-05-20 15:40:00,53.59,53.6,53.56,53.57,27500.0,36.8341,36.8409,36.8135,36.8203,27500.0
2014-05-20 15:45:00,53.57,53.57,53.5,53.51,29700.0,36.8203,36.8203,36.7722,36.7791,29700.0
2014-05-20 15:50:00,53.52,53.55,53.51,53.53,35400.0,36.786,36.8066,36.7791,36.7928,35400.0
2014-05-20 15:55:00,53.53,53.53,53.48,53.49,92100.0,36.7928,36.7928,36.7585,36.7653,92100.0
2014-05-21 09:30:00,53.5,53.5,53.34,53.37,43400.0,36.7722,36.7722,36.6622,36.6829,43400.0
2014-05-21 09:35:00,53.41,53.46,53.37,53.37,20100.0,36.7104,36.7447,36.6829,36.6829,20100.0
2014-05-21 09:40:00,53.38,53.42,53.37,53.4,22500.0,36.6897,36.7172,36.6829,36.7035,22500.0
2014-05-21 09:45:00,53.4,53.4,53.36,53.38,26500.0,36.7035,36.7035,36.676,36.6897,26500.0
2014-05-21 09:50:00,53.38,53.39,53.3,53.32,24200.0,36.6897,36.6966,36.6347,36.6485,24200.0
2014-05-21 09:55:00,53.31,53.35,53.29,53.35,20300.0,36.6416,36.6691,36.6279,36.6691,20300.0
2014-05-21 10:00:00,53.33,53.35,53.31,53.32,16900.0,36.6554,36.6691,36.6416,36.6485,16900.0
2014-05-21 10:05:00,53.32,53.32,53.25,53.27,25100.0,36.6485,36.6485,36.6004,36.6141,25100.0
2014-05-21 10:10:00,53.27,53.31,53.26,53.3,20600.0,36.6141,36.6416,36.6073,36.6347,20600.0
2014-05-21 10:15:00,53.3,53.39,53.3,53.34,20300.0,36.6347,36.6966,36.6347,36.6622,20300.0
2014-05-21 10:20:00,53.34,53.34,53.28,53.29,8500.0,36.6622,36.6622,36.621,36.6279,8500.0
2014-05-21 10:25:00,53.29,53.3,53.17,53.17,32000.0,36.6279,36.6347,36.5454,36.5454,32000.0
2014-05-21 10:30:00,53.17,53.24,53.16,53.22,23500.0,36.5454,36.5935,36.5385,36.5798,23500.0
2014-05-21 10:35:00,53.22,53.22,53.19,53.19,8300.0,36.5798,36.5798,36.5591,36.5591,8300.0
2014-05-21 10:40:00,53.2,53.21,53.17,53.19,12000.0,36.566,36.5729,36.5454,36.5591,12000.0
2014-05-21 10:45:00,53.19,53.25,53.16,53.25,16600.0,36.5591,36.6004,36.5385,36.6004,16600.0
2014-05-21 10:50:00,53.25,53.34,53.25,53.34,13800.0,36.6004,36.6622,36.6004,36.6622,13800.0
2014-05-21 10:55:00,53.34,53.38,53.34,53.36,15000.0,36.6622,36.6897,36.6622,36.676,15000.0
2014-05-21 11:00:00,53.35,53.36,53.32,53.32,10300.0,36.6691,36.676,36.6485,36.6485,10300.0
2014-05-21 11:05:00,53.31,53.35,53.31,53.35,16400.0,36.6416,36.6691,36.6416,36.6691,16400.0
2014-05-21 11:10:00,53.35,53.35,53.29,53.29,25400.0,36.6691,36.6691,36.6279,36.6279,25400.0
2014-05-21 11:15:00,53.29,53.33,53.28,53.3,56600.0,36.6279,36.6554,36.621,36.6347,56600.0
2014-05-21 11:20:00,53.29,53.35,53.29,53.35,9500.0,36.6279,36.6691,36.6279,36.6691,9500.0
2014-05-21 11:25:00,53.34,53.4,53.33,53.4,28300.0,36.6622,36.7035,36.6554,36.7035,28300.0
2014-05-21 11:30:00,53.41,53.42,53.39,53.39,16900.0,36.7104,36.7172,36.6966,36.6966,16900.0
2014-05-21 11:35:00,53.39,53.41,53.39,53.41,10200.0,36.6966,36.7104,36.6966,36.7104,10200.0
2014-05-21 11:40:00,53.41,53.42,53.39,53.39,12200.0,36.7104,36.7172,36.6966,36.6966,12200.0
2014-05-21 11:45:00,53.39,53.41,53.39,53.4,20800.0,36.6966,36.7104,36.6966,36.7035,20800.0
2014-05-21 11:50:00,53.4,53.46,53.39,53.45,24600.0,36.7035,36.7447,36.6966,36.7378,24600.0
2014-05-21 11:55:00,53.45,53.48,53.44,53.46,15300.0,36.7378,36.7585,36.731,36.7447,15300.0
2014-05-21 12:00:00,53.46,53.47,53.45,53.46,13700.0,36.7447,36.7516,36.7378,36.7447,13700.0
2014-05-21 12:05:00,53.46,53.47,53.44,53.45,14200.0,36.7447,36.7516,36.731,36.7378,14200.0
2014-05-21 12:10:00,53.45,53.47,53.45,53.46,10300.0,36.7378,36.7516,36.7378,36.7447,10300.0
2014-05-21 12:15:00,53.45,53.48,53.45,53.48,11800.0,36.7378,36.7585,36.7378,36.7585,11800.0
2014-05-21 12:20:00,53.48,53.5,53.48,53.49,5900.0,36.7585,36.7722,36.7585,36.7653,5900.0
2014-05-21 12:25:00,53.49,53.51,53.49,53.5,11200.0,36.7653,36.7791,36.7653,36.7722,11200.0
2014-05-21 12:30:00,53.49,53.51,53.48,53.48,12000.0,36.7653,36.7791,36.7585,36.7585,12000.0
2014-05-21 12:35:00,53.48,53.49,53.47,53.47,10000.0,36.7585,36.7653,36.7516,36.7516,10000.0
2014-05-21 12:40:00,53.47,53.48,53.47,53.48,10600.0,36.7516,36.7585,36.7516,36.7585,10600.0
2014-05-21 12:45:00,53.47,53.48,53.46,53.47,6800.0,36.7516,36.7585,36.7447,36.7516,6800.0
2014-05-21 12:50:00,53.46,53.48,53.45,53.48,10800.0,36.7447,36.7585,36.7378,36.7585,10800.0
2014-05-21 12:55:00,53.47,53.47,53.43,53.45,19700.0,36.7516,36.7516,36.7241,36.7378,19700.0
2014-05-21 13:00:00,53.46,53.47,53.45,53.45,9900.0,36.7447,36.7516,36.7378,36.7378,9900.0
2014-05-21 13:05:00,53.46,53.47,53.45,53.46,11200.0,36.7447,36.7516,36.7378,36.7447,11200.0
2014-05-21 13:10:00,53.45,53.46,53.42,53.42,7900.0,36.7378,36.7447,36.7172,36.7172,7900.0
2014-05-21 13:15:00,53.42,53.45,53.42,53.45,18700.0,36.7172,36.7378,36.7172,36.7378,18700.0
2014-05-21 13:20:00,53.44,53.45,53.42,53.42,9600.0,36.731,36.7378,36.7172,36.7172,9600.0
2014-05-21 13:25:00,53.42,53.43,53.41,53.43,7900.0,36.7172,36.7241,36.7104,36.7241,7900.0
2014-05-21 13:30:00,53.43,53.44,53.41,53.41,8400.0,36.7241,36.731,36.7104,36.7104,8400.0
2014-05-21 13:35:00,53.41,53.43,53.4,53.42,25700.0,36.7104,36.7241,36.7035,36.7172,25700.0
2014-05-21 13:40:00,53.43,53.45,53.42,53.44,7500.0,36.7241,36.7378,36.7172,36.731,7500.0
2014-05-21 13:45:00,53.45,53.45,53.41,53.41,6200.0,36.7378,36.7378,36.7104,36.7104,6200.0
2014-05-21 13:50:00,53.41,53.42,53.39,53.42,15100.0,36.7104,36.7172,36.6966,36.7172,15100.0
2014-05-21 13:55:00,53.42,53.43,53.41,53.42,7900.0,36.7172,36.7241,36.7104,36.7172,7900.0
2014-05-21 14:00:00,53.42,53.45,53.38,53.44,17500.0,36.7172,36.7378,36.6897,36.731,17500.0
2014-05-21 14:05:00,53.45,53.47,53.38,53.38,23100.0,36.7378,36.7516,36.6897,36.6897,23100.0
2014-05-21 14:10:00,53.38,53.39,53.35,53.37,16800.0,36.6897,36.6966,36.6691,36.6829,16800.0
2014-05-21 14:15:00,53.37,53.41,53.36,53.41,12600.0,36.6829,36.7104,36.676,36.7104,12600.0
2014-05-21 14:20:00,53.41,53.43,53.37,53.37,13300.0,36.7104,36.7241,36.6829,36.6829,13300.0
2014-05-21 14:25:00,53.38,53.41,53.38,53.41,9000.0,36.6897,36.7104,36.6897,36.7104,9000.0
2014-05-21 14:30:00,53.41,53.42,53.39,53.42,10500.0,36.7104,36.7172,36.6966,36.7172,10500.0
2014-05-21 14:35:00,53.42,53.44,53.4,53.4,8200.0,36.7172,36.731,36.7035,36.7035,8200.0
2014-05-21 14:40:00,53.4,53.45,53.4,53.42,13700.0,36.7035,36.7378,36.7035,36.7172,13700.0
2014-05-21 14:45:00,53.41,53.45,53.41,53.43,7700.0,36.7104,36.7378,36.7104,36.7241,7700.0
2014-05-21 14:50:00,53.43,53.45,53.43,53.45,12700.0,36.7241,36.7378,36.7241,36.7378,12700.0
2014-05-21 14:55:00,53.44,53.45,53.44,53.45,18400.0,36.731,36.7378,36.731,36.7378,18400.0
2014-05-21 15:00:00,53.46,53.52,53.46,53.52,14400.0,36.7447,36.786,36.7447,36.786,14400.0
2014-05-21 15:05:00,53.52,53.52,53.51,53.52,4400.0,36.786,36.786,36.7791,36.786,4400.0
2014-05-21 15:10:00,53.52,53.56,53.52,53.53,32600.0,36.786,36.8135,36.786,36.7928,32600.0
2014-05-21 15:15:00,53.52,53.54,53.48,53.48,22400.0,36.786,36.7997,36.7585,36.7585,22400.0
2014-05-21 15:20:00,53.49,53.49,53.46,53.49,24700.0,36.7653,36.7653,36.7447,36.7653,24700.0
2014-05-21 15:25:00,53.49,53.51,53.48,53.51,22800.0,36.7653,36.7791,36.7585,36.7791,22800.0
2014-05-21 15:30:00,53.52,53.54,53.52,53.52,22500.0,36.786,36.7997,36.786,36.786,22500.0
2014-05-21 15:35:00,53.52,53.53,53.49,53.5,20100.0,36.786,36.7928,36.7653,36.7722,20100.0
2014-05-21 15:40:00,53.5,53.51,53.48,53.48,34100.0,36.7722,36.7791,36.7585,36.7585,34100.0
2014-05-21 15:45:00,53.47,53.48,53.46,53.47,46400.0,36.7516,36.7585,36.7447,36.7516,46400.0
2014-05-21 15:50:00,53.46,53.48,53.46,53.48,44700.0,36.7447,36.7585,36.7447,36.7585,44700.0
2014-05-21 15:55:00,53.47,53.51,53.47,53.49,141300.0,36.7516,36.7791,36.7516,36.7653,141300.0
2014-05-22 09:30:00,53.5,53.52,53.4,53.47,59200.0,36.7722,36.786,36.7035,36.7516,59200.0
2014-05-22 09:35:00,53.48,53.49,53.31,53.4,28500.0,36.7585,36.7653,36.6416,36.7035,28500.0
2014-05-22 09:40:00,53.41,53.41,53.36,53.38,20200.0,36.7104,36.7104,36.676,36.6897,20200.0
2014-05-22 09:45:00,53.38,53.48,53.38,53.44,42700.0,36.6897,36.7585,36.6897,36.731,42700.0
2014-05-22 09:50:00,53.45,53.52,53.45,53.5,16900.0,36.7378,36.786,36.7378,36.7722,16900.0
2014-05-22 09:55:00,53.5,53.51,53.46,53.47,15000.0,36.7722,36.7791,36.7447,36.7516,15000.0
2014-05-22 10:00:00,53.47,53.51,53.47,53.48,17300.0,36.7516,36.7791,36.7516,36.7585,17300.0
2014-05-22 10:05:00,53.48,53.48,53.42,53.44,22800.0,36.7585,36.7585,36.7172,36.731,22800.0
2014-05-22 10:10:00,53.44,53.48,53.42,53.44,49300.0,36.731,36.7585,36.7172,36.731,49300.0
2014-05-22 10:15:00,53.44,53.53,53.43,53.52,61500.0,36.731,36.7928,36.7241,36.786,61500.0
2014-05-22 10:20:00,53.51,53.57,53.51,53.56,12500.0,36.7791,36.8203,36.7791,36.8135,12500.0
2014-05-22 10:25:00,53.56,53.6,53.55,53.56,14700.0,36.8135,36.8409,36.8066,36.8135,14700.0
2014-05-22 10:30:00,53.57,53.6,53.56,53.58,11400.0,36.8203,36.8409,36.8135,36.8272,11400.0
2014-05-22 10:35:00,53.58,53.65,53.58,53.65,10200.0,36.8272,36.8753,36.8272,36.8753,10200.0
2014-05-22 10:40:00,53.64,53.64,53.56,53.57,13000.0,36.8684,36.8684,36.8135,36.8203,13000.0
2014-05-22 10:45:00,53.58,53.59,53.54,53.55,19900.0,36.8272,36.8341,36.7997,36.8066,19900.0
2014-05-22 10:50:00,53.55,53.55,53.51,53.52,24900.0,36.8066,36.8066,36.7791,36.786,24900.0
2014-05-22 10:55:00,53.51,53.54,53.51,53.53,13400.0,36.7791,36.7997,36.7791,36.7928,13400.0
2014-05-22 11:00:00,53.53,53.54,53.51,53.51,8600.0,36.7928,36.7997,36.7791,36.7791,8600.0
2014-05-22 11:05:00,53.51,53.51,53.47,53.48,10400.0,36.7791,36.7791,36.7516,36.7585,10400.0
2014-05-22 11:10:00,53.48,53.5,53.48,53.5,10400.0,36.7585,36.7722,36.7585,36.7722,10400.0
2014-05-22 11:15:00,53.5,53.52,53.49,53.49,15900.0,36.7722,36.786,36.7653,36.7653,15900.0
2014-05-22 11:20:00,53.48,53.49,53.48,53.49,12400.0,36.7585,36.7653,36.7585,36.7653,12400.0
2014-05-22 11:25:00,53.5,53.57,53.5,53.57,7900.0,36.7722,36.8203,36.7722,36.8203,7900.0
2014-05-22 11:30:00,53.59,53.62,53.58,53.59,13500.0,36.8341,36.8547,36.8272,36.8341,13500.0
2014-05-22 11:35:00,53.59,53.61,53.56,53.56,7100.0,36.8341,36.8478,36.8135,36.8135,7100.0
2014-05-22 11:40:00,53.55,53.61,53.55,53.61,10200.0,36.8066,36.8478,36.8066,36.8478,10200.0
2014-05-22 11:45:00,53.61,53.64,53.6,53.63,24800.0,36.8478,36.8684,36.8409,36.8616,24800.0
2014-05-22 11:50:00,53.64,53.65,53.62,53.62,14300.0,36.8684,36.8753,36.8547,36.8547,14300.0
2014-05-22 11:55:00,53.63,53.66,53.61,53.66,22200.0,36.8616,36.8822,36.8478,36.8822,22200.0
2014-05-22 12:00:00,53.66,53.66,53.63,53.66,13200.0,36.8822,36.8822,36.8616,36.8822,13200.0
2014-05-22 12:05:00,53.66,53.69,53.64,53.66,40600.0,36.8822,36.9028,36.8684,36.8822,40600.0
2014-05-22 12:10:00,53.66,53.67,53.64,53.65,5200.0,36.8822,36.8891,36.8684,36.8753,5200.0
2014-05-22 12:15:00,53.65,53.68,53.65,53.67,9300.0,36.8753,36.8959,36.8753,36.8891,9300.0
2014-05-22 12:20:00,53.68,53.71,53.67,53.68,11700.0,36.8959,36.9166,36.8891,36.8959,11700.0
2014-05-22 12:25:00,53.67,53.68,53.66,53.67,5000.0,36.8891,36.8959,36.8822,36.8891,5000.0
2014-05-22 12:30:00,53.68,53.68,53.65,53.66,13400.0,36.8959,36.8959,36.8753,36.8822,13400.0
2014-05-22 12:35:00,53.66,53.69,53.66,53.69,17300.0,36.8822,36.9028,36.8822,36.9028,17300.0
2014-05-22 12:40:00,53.69,53.69,53.66,53.68,13400.0,36.9028,36.9028,36.8822,36.8959,13400.0
2014-05-22 12:45:00,53.67,53.69,53.67,53.69,8100.0,36.8891,36.9028,36.8891,36.9028,8100.0
2014-05-22 12:50:00,53.69,53.69,53.68,53.68,3300.0,36.9028,36.9028,36.8959,36.8959,3300.0
2014-05-22 12:55:00,53.69,53.71,53.68,53.71,12500.0,36.9028,36.9166,36.8959,36.9166,12500.0
2014-05-22 13:00:00,53.71,53.73,53.71,53.73,7400.0,36.9166,36.9303,36.9166,36.9303,7400.0
2014-05-22 13:05:00,53.73,53.73,53.72,53.73,6400.0,36.9303,36.9303,36.9234,36.9303,6400.0
2014-05-22 13:10:00,53.73,53.76,53.72,53.76,10800.0,36.9303,36.9509,36.9234,36.9509,10800.0
2014-05-22 13:15:00,53.75,53.79,53.75,53.79,13600.0,36.944,36.9715,36.944,36.9715,13600.0
2014-05-22 13:20:00,53.79,53.8,53.75,53.77,13500.0,36.9715,36.9784,36.944,36.9578,13500.0
2014-05-22 13:25:00,53.77,53.77,53.74,53.77,8600.0,36.9578,36.9578,36.9372,36.9578,8600.0
2014-05-22 13:30:00,53.77,53.77,53.76,53.77,2200.0,36.9578,36.9578,36.9509,36.9578,2200.0
2014-05-22 13:35:00,53.76,53.77,53.75,53.76,7500.0,36.9509,36.9578,36.944,36.9509,7500.0
2014-05-22 13:40:00,53.75,53.76,53.75,53.76,6200.0,36.944,36.9509,36.944,36.9509,6200.0
2014-05-22 13:45:00,53.76,53.79,53.75,53.79,25400.0,36.9509,36.9715,36.944,36.9715,25400.0
2014-05-22 13:50:00,53.79,53.79,53.77,53.79,11000.0,36.9715,36.9715,36.9578,36.9715,11000.0
2014-05-22 13:55:00,53.79,53.79,53.77,53.77,7100.0,36.9715,36.9715,36.9578,36.9578,7100.0
2014-05-22 14:00:00,53.78,53.78,53.76,53.77,4200.0,36.9647,36.9647,36.9509,36.9578,4200.0
2014-05-22 14:05:00,53.77,53.77,53.76,53.76,9900.0,36.9578,36.9578,36.9509,36.9509,9900.0
2014-05-22 14:10:00,53.76,53.79,53.76,53.79,8000.0,36.9509,36.9715,36.9509,36.9715,8000.0
2014-05-22 14:15:00,53.79,53.79,53.78,53.78,4300.0,36.9715,36.9715,36.9647,36.9647,4300.0
2014-05-22 14:20:00,53.78,53.79,53.77,53.77,7600.0,36.9647,36.9715,36.9578,36.9578,7600.0
2014-05-22 14:25:00,53.78,53.78,53.75,53.76,10200.0,36.9647,36.9647,36.944,36.9509,10200.0
2014-05-22 14:30:00,53.76,53.78,53.75,53.77,8300.0,36.9509,36.9647,36.944,36.9578,8300.0
2014-05-22 14:35:00,53.77,53.79,53.77,53.77,16300.0,36.9578,36.9715,36.9578,36.9578,16300.0
2014-05-22 14:40:00,53.77,53.78,53.77,53.78,14800.0,36.9578,36.9647,36.9578,36.9647,14800.0
2014-05-22 14:45:00,53.78,53.78,53.77,53.78,9400.0,36.9647,36.9647,36.9578,36.9647,9400.0
2014-05-22 14:50:00,53.78,53.78,53.75,53.76,18300.0,36.9647,36.9647,36.944,36.9509,18300.0
2014-05-22 14:55:00,53.76,53.76,53.75,53.75,5700.0,36.9509,36.9509,36.944,36.944,5700.0
2014-05-22 15:00:00,53.75,53.76,53.73,53.73,10500.0,36.944,36.9509,36.9303,36.9303,10500.0
2014-05-22 15:05:00,53.73,53.73,53.7,53.73,25700.0,36.9303,36.9303,36.9097,36.9303,25700.0
2014-05-22 15:10:00,53.73,53.75,53.73,53.73,20000.0,36.9303,36.944,36.9303,36.9303,20000.0
2014-05-22 15:15:00,53.73,53.74,53.72,53.73,29200.0,36.9303,36.9372,36.9234,36.9303,29200.0
2014-05-22 15:20:00,53.73,53.74,53.72,53.72,8300.0,36.9303,36.9372,36.9234,36.9234,8300.0
2014-05-22 15:25:00,53.72,53.73,53.68,53.69,22200.0,36.9234,36.9303,36.8959,36.9028,22200.0
2014-05-22 15:30:00,53.68,53.71,53.67,53.71,22300.0,36.8959,36.9166,36.8891,36.9166,22300.0
2014-05-22 15:35:00,53.71,53.72,53.7,53.71,13000.0,36.9166,36.9234,36.9097,36.9166,13000.0
2014-05-22 15:40:00,53.71,53.71,53.68,53.7,29100.0,36.9166,36.9166,36.8959,36.9097,29100.0
2014-05-22 15:45:00,53.7,53.75,53.68,53.75,56300.0,36.9097,36.944,36.8959,36.944,56300.0
2014-05-22 15:50:00,53.74,53.75,53.73,53.75,42900.0,36.9372,36.944,36.9303,36.944,42900.0
2014-05-22 15:55:00,53.75,53.75,53.72,53.73,63400.0,36.944,36.944,36.9234,36.9303,63400.0
2014-05-23 09:30:00,53.75,53.86,53.74,53.78,37300.0,36.944,37.0197,36.9372,36.9647,37300.0
2014-05-23 09:35:00,53.76,53.83,53.75,53.83,17300.0,36.9509,36.999,36.944,36.999,17300.0
2014-05-23 09:40:00,53.83,53.9,53.81,53.85,12100.0,36.999,37.0471,36.9853,37.0128,12100.0
2014-05-23 09:45:00,53.85,53.85,53.75,53.82,23500.0,37.0128,37.0128,36.944,36.9922,23500.0
2014-05-23 09:50:00,53.83,53.86,53.82,53.85,17000.0,36.999,37.0197,36.9922,37.0128,17000.0
2014-05-23 09:55:00,53.85,53.85,53.81,53.81,20600.0,37.0128,37.0128,36.9853,36.9853,20600.0
2014-05-23 10:00:00,53.82,53.85,53.82,53.82,32700.0,36.9922,37.0128,36.9922,36.9922,32700.0
2014-05-23 10:05:00,53.83,53.85,53.82,53.82,16900.0,36.999,37.0128,36.9922,36.9922,16900.0
2014-05-23 10:10:00,53.82,53.87,53.82,53.87,16300.0,36.9922,37.0265,36.9922,37.0265,16300.0
2014-05-23 10:15:00,53.86,53.89,53.85,53.86,12600.0,37.0197,37.0403,37.0128,37.0197,12600.0
2014-05-23 10:20:00,53.86,53.91,53.86,53.89,20200.0,37.0197,37.054,37.0197,37.0403,20200.0
2014-05-23 10:25:00,53.89,53.9,53.85,53.85,8600.0,37.0403,37.0471,37.0128,37.0128,8600.0
2014-05-23 10:30:00,53.86,53.9,53.86,53.87,9300.0,37.0197,37.0471,37.0197,37.0265,9300.0
2014-05-23 10:35:00,53.88,53.88,53.86,53.88,9200.0,37.0334,37.0334,37.0197,37.0334,9200.0
2014-05-23 10:40:00,53.89,53.89,53.85,53.85,12700.0,37.0403,37.0403,37.0128,37.0128,12700.0
2014-05-23 10:45:00,53.85,53.87,53.85,53.86,11900.0,37.0128,37.0265,37.0128,37.0197,11900.0
2014-05-23 10:50:00,53.86,53.86,53.85,53.85,11100.0,37.0197,37.0197,37.0128,37.0128,11100.0
2014-05-23 10:55:00,53.85,53.88,53.85,53.85,7900.0,37.0128,37.0334,37.0128,37.0128,7900.0
2014-05-23 11:00:00,53.85,53.86,53.84,53.85,10000.0,37.0128,37.0197,37.0059,37.0128,10000.0
2014-05-23 11:05:00,53.86,53.87,53.85,53.87,5600.0,37.0197,37.0265,37.0128,37.0265,5600.0
2014-05-23 11:10:00,53.87,53.88,53.85,53.85,5200.0,37.0265,37.0334,37.0128,37.0128,5200.0
2014-05-23 11:15:00,53.86,53.87,53.85,53.86,14400.0,37.0197,37.0265,37.0128,37.0197,14400.0
2014-05-23 11:20:00,53.86,53.87,53.85,53.86,4400.0,37.0197,37.0265,37.0128,37.0197,4400.0
2014-05-23 11:25:00,53.86,53.87,53.85,53.86,16500.0,37.0197,37.0265,37.0128,37.0197,16500.0
2014-05-23 11:30:00,53.85,53.87,53.85,53.87,17100.0,37.0128,37.0265,37.0128,37.0265,17100.0
2014-05-23 11:35:00,53.88,53.89,53.85,53.87,5800.0,37.0334,37.0403,37.0128,37.0265,5800.0
2014-05-23 11:40:00,53.87,53.87,53.85,53.86,4700.0,37.0265,37.0265,37.0128,37.0197,4700.0
2014-05-23 11:45:00,53.86,53.87,53.81,53.85,17300.0,37.0197,37.0265,36.9853,37.0128,17300.0
2014-05-23 11:50:00,53.85,53.87,53.83,53.87,23600.0,37.0128,37.0265,36.999,37.0265,23600.0
2014-05-23 11:55:00,53.88,53.88,53.84,53.84,7200.0,37.0334,37.0334,37.0059,37.0059,7200.0
2014-05-23 12:00:00,53.84,53.88,53.84,53.86,26700.0,37.0059,37.0334,37.0059,37.0197,26700.0
2014-05-23 12:05:00,53.87,53.87,53.85,53.85,4000.0,37.0265,37.0265,37.0128,37.0128,4000.0
2014-05-23 12:10:00,53.86,53.86,53.85,53.86,2600.0,37.0197,37.0197,37.0128,37.0197,2600.0
2014-05-23 12:15:00,53.86,53.86,53.83,53.84,16700.0,37.0197,37.0197,36.999,37.0059,16700.0
2014-05-23 12:20:00,53.83,53.87,53.83,53.86,14000.0,36.999,37.0265,36.999,37.0197,14000.0
2014-05-23 12:25:00,53.86,53.87,53.84,53.85,4200.0,37.0197,37.0265,37.0059,37.0128,4200.0
2014-05-23 12:30:00,53.85,53.87,53.85,53.86,6100.0,37.0128,37.0265,37.0128,37.0197,6100.0
2014-05-23 12:35:00,53.87,53.87,53.86,53.87,1500.0,37.0265,37.0265,37.0197,37.0265,1500.0
2014-05-23 12:40:00,53.86,53.87,53.86,53.86,8300.0,37.0197,37.0265,37.0197,37.0197,8300.0
2014-05-23 12:45:00,53.86,53.87,53.86,53.86,900.0,37.0197,37.0265,37.0197,37.0197,900.0
2014-05-23 12:50:00,53.86,53.88,53.86,53.88,6500.0,37.0197,37.0334,37.0197,37.0334,6500.0
2014-05-23 12:55:00,53.87,53.88,53.86,53.86,6800.0,37.0265,37.0334,37.0197,37.0197,6800.0
2014-05-23 13:00:00,53.85,53.86,53.85,53.85,1100.0,37.0128,37.0197,37.0128,37.0128,1100.0
2014-05-23 13:05:00,53.86,53.86,53.85,53.86,7200.0,37.0197,37.0197,37.0128,37.0197,7200.0
2014-05-23 13:10:00,53.86,53.86,53.85,53.86,2600.0,37.0197,37.0197,37.0128,37.0197,2600.0
2014-05-23 13:15:00,53.86,53.86,53.85,53.85,10600.0,37.0197,37.0197,37.0128,37.0128,10600.0
2014-05-23 13:20:00,53.86,53.86,53.85,53.85,7400.0,37.0197,37.0197,37.0128,37.0128,7400.0
2014-05-23 13:25:00,53.86,53.87,53.85,53.87,5000.0,37.0197,37.0265,37.0128,37.0265,5000.0
2014-05-23 13:30:00,53.86,53.87,53.85,53.85,7000.0,37.0197,37.0265,37.0128,37.0128,7000.0
2014-05-23 13:35:00,53.85,53.86,53.83,53.86,21600.0,37.0128,37.0197,36.999,37.0197,21600.0
2014-05-23 13:40:00,53.85,53.87,53.85,53.86,9100.0,37.0128,37.0265,37.0128,37.0197,9100.0
2014-05-23 13:45:00,53.86,53.86,53.84,53.85,6000.0,37.0197,37.0197,37.0059,37.0128,6000.0
2014-05-23 13:50:00,53.85,53.86,53.85,53.85,5900.0,37.0128,37.0197,37.0128,37.0128,5900.0
2014-05-23 13:55:00,53.84,53.85,53.84,53.85,5200.0,37.0059,37.0128,37.0059,37.0128,5200.0
2014-05-23 14:00:00,53.85,53.88,53.85,53.87,11500.0,37.0128,37.0334,37.0128,37.0265,11500.0
2014-05-23 14:05:00,53.86,53.88,53.86,53.87,2800.0,37.0197,37.0334,37.0197,37.0265,2800.0
2014-05-23 14:10:00,53.88,53.88,53.86,53.86,2500.0,37.0334,37.0334,37.0197,37.0197,2500.0
2014-05-23 14:15:00,53.85,53.86,53.85,53.86,15300.0,37.0128,37.0197,37.0128,37.0197,15300.0
2014-05-23 14:20:00,53.85,53.88,53.85,53.87,6800.0,37.0128,37.0334,37.0128,37.0265,6800.0
2014-05-23 14:25:00,53.88,53.9,53.87,53.88,5200.0,37.0334,37.0471,37.0265,37.0334,5200.0
2014-05-23 14:30:00,53.88,53.88,53.84,53.85,8100.0,37.0334,37.0334,37.0059,37.0128,8100.0
2014-05-23 14:35:00,53.84,53.87,53.84,53.85,3500.0,37.0059,37.0265,37.0059,37.0128,3500.0
2014-05-23 14:40:00,53.85,53.86,53.83,53.84,5700.0,37.0128,37.0197,36.999,37.0059,5700.0
2014-05-23 14:45:00,53.83,53.84,53.82,53.82,5400.0,36.999,37.0059,36.9922,36.9922,5400.0
2014-05-23 14:50:00,53.82,53.82,53.8,53.81,2600.0,36.9922,36.9922,36.9784,36.9853,2600.0
2014-05-23 14:55:00,53.8,53.82,53.8,53.81,11700.0,36.9784,36.9922,36.9784,36.9853,11700.0
2014-05-23 15:00:00,53.82,53.83,53.82,53.83,10100.0,36.9922,36.999,36.9922,36.999,10100.0
2014-05-23 15:05:00,53.83,53.85,53.82,53.85,3600.0,36.999,37.0128,36.9922,37.0128,3600.0
2014-05-23 15:10:00,53.84,53.85,53.83,53.84,14700.0,37.0059,37.0128,36.999,37.0059,14700.0
2014-05-23 15:15:00,53.83,53.83,53.8,53.82,14700.0,36.999,36.999,36.9784,36.9922,14700.0
2014-05-23 15:20:00,53.82,53.82,53.81,53.82,5800.0,36.9922,36.9922,36.9853,36.9922,5800.0
2014-05-23 15:25:00,53.82,53.82,53.81,53.82,14100.0,36.9922,36.9922,36.9853,36.9922,14100.0
2014-05-23 15:30:00,53.81,53.86,53.81,53.86,16600.0,36.9853,37.0197,36.9853,37.0197,16600.0
2014-05-23 15:35:00,53.86,53.86,53.85,53.86,8000.0,37.0197,37.0197,37.0128,37.0197,8000.0
2014-05-23 15:40:00,53.86,53.86,53.85,53.85,18300.0,37.0197,37.0197,37.0128,37.0128,18300.0
2014-05-23 15:45:00,53.85,53.86,53.85,53.85,33000.0,37.0128,37.0197,37.0128,37.0128,33000.0
2014-05-23 15:50:00,53.85,53.88,53.85,53.87,56900.0,37.0128,37.0334,37.0128,37.0265,56900.0
2014-05-23 15:55:00,53.87,53.87,53.82,53.83,85700.0,37.0265,37.0265,36.9922,36.999,85700.0
2014-05-27 09:30:00,53.96,54.09,53.93,54.07,52800.0,37.0884,37.1777,37.0678,37.164,52800.0
2014-05-27 09:35:00,54.09,54.13,54.07,54.1,17800.0,37.1777,37.2052,37.164,37.1846,17800.0
2014-05-27 09:40:00,54.11,54.14,54.09,54.09,40200.0,37.1915,37.2121,37.1777,37.1777,40200.0
2014-05-27 09:45:00,54.1,54.13,54.09,54.1,11400.0,37.1846,37.2052,37.1777,37.1846,11400.0
2014-05-27 09:50:00,54.1,54.19,54.1,54.19,13600.0,37.1846,37.2465,37.1846,37.2465,13600.0
2014-05-27 09:55:00,54.19,54.21,54.17,54.2,16900.0,37.2465,37.2602,37.2327,37.2533,16900.0
2014-05-27 10:00:00,54.2,54.24,54.19,54.19,25100.0,37.2533,37.2808,37.2465,37.2465,25100.0
2014-05-27 10:05:00,54.18,54.23,54.13,54.18,67800.0,37.2396,37.274,37.2052,37.2396,67800.0
2014-05-27 10:10:00,54.18,54.18,54.09,54.11,18700.0,37.2396,37.2396,37.1777,37.1915,18700.0
2014-05-27 10:15:00,54.11,54.22,54.11,54.22,40700.0,37.1915,37.2671,37.1915,37.2671,40700.0
2014-05-27 10:20:00,54.22,54.24,54.19,54.22,27700.0,37.2671,37.2808,37.2465,37.2671,27700.0
2014-05-27 10:25:00,54.22,54.27,54.21,54.26,22300.0,37.2671,37.3015,37.2602,37.2946,22300.0
2014-05-27 10:30:00,54.26,54.26,54.21,54.22,20100.0,37.2946,37.2946,37.2602,37.2671,20100.0
2014-05-27 10:35:00,54.21,54.25,54.21,54.23,12500.0,37.2602,37.2877,37.2602,37.274,12500.0
2014-05-27 10:40:00,54.22,54.23,54.19,54.19,14200.0,37.2671,37.274,37.2465,37.2465,14200.0
2014-05-27 10:45:00,54.2,54.24,54.2,54.21,17900.0,37.2533,37.2808,37.2533,37.2602,17900.0
2014-05-27 10:50:00,54.21,54.21,54.18,54.2,8800.0,37.2602,37.2602,37.2396,37.2533,8800.0
2014-05-27 10:55:00,54.19,54.22,54.19,54.2,36600.0,37.2465,37.2671,37.2465,37.2533,36600.0
2014-05-27 11:00:00,54.21,54.24,54.2,54.24,20800.0,37.2602,37.2808,37.2533,37.2808,20800.0
2014-05-27 11:05:00,54.24,54.25,54.23,54.24,20800.0,37.2808,37.2877,37.274,37.2808,20800.0
2014-05-27 11:10:00,54.24,54.25,54.23,54.23,26800.0,37.2808,37.2877,37.274,37.274,26800.0
2014-05-27 11:15:00,54.23,54.25,54.23,54.24,18600.0,37.274,37.2877,37.274,37.2808,18600.0
2014-05-27 11:20:00,54.24,54.27,54.21,54.25,47900.0,37.2808,37.3015,37.2602,37.2877,47900.0
2014-05-27 11:25:00,54.25,54.26,54.19,54.19,35100.0,37.2877,37.2946,37.2465,37.2465,35100.0
2014-05-27 11:30:00,54.2,54.22,54.2,54.22,14300.0,37.2533,37.2671,37.2533,37.2671,14300.0
2014-05-27 11:35:00,54.22,54.23,54.21,54.22,8400.0,37.2671,37.274,37.2602,37.2671,8400.0
2014-05-27 11:40:00,54.23,54.23,54.19,54.19,23100.0,37.274,37.274,37.2465,37.2465,23100.0
2014-05-27 11:45:00,54.19,54.2,54.14,54.18,41300.0,37.2465,37.2533,37.2121,37.2396,41300.0
2014-05-27 11:50:00,54.18,54.19,54.15,54.17,49300.0,37.2396,37.2465,37.219,37.2327,49300.0
2014-05-27 11:55:00,54.17,54.2,54.15,54.17,76900.0,37.2327,37.2533,37.219,37.2327,76900.0
2014-05-27 12:00:00,54.17,54.19,54.15,54.19,39300.0,37.2327,37.2465,37.219,37.2465,39300.0
2014-05-27 12:05:00,54.2,54.22,54.16,54.19,23500.0,37.2533,37.2671,37.2259,37.2465,23500.0
2014-05-27 12:10:00,54.18,54.19,54.17,54.19,11700.0,37.2396,37.2465,37.2327,37.2465,11700.0
2014-05-27 12:15:00,54.19,54.19,54.15,54.15,6600.0,37.2465,37.2465,37.219,37.219,6600.0
2014-05-27 12:20:00,54.15,54.17,54.14,54.16,14200.0,37.219,37.2327,37.2121,37.2259,14200.0
2014-05-27 12:25:00,54.17,54.18,54.15,54.17,17800.0,37.2327,37.2396,37.219,37.2327,17800.0
2014-05-27 12:30:00,54.17,54.19,54.16,54.19,7200.0,37.2327,37.2465,37.2259,37.2465,7200.0
2014-05-27 12:35:00,54.19,54.21,54.15,54.16,85800.0,37.2465,37.2602,37.219,37.2259,85800.0
2014-05-27 12:40:00,54.16,54.18,54.15,54.18,7100.0,37.2259,37.2396,37.219,37.2396,7100.0
2014-05-27 12:45:00,54.18,54.2,54.18,54.19,10300.0,37.2396,37.2533,37.2396,37.2465,10300.0
2014-05-27 12:50:00,54.18,54.2,54.15,54.16,51700.0,37.2396,37.2533,37.219,37.2259,51700.0
2014-05-27 12:55:00,54.17,54.18,54.15,54.16,20700.0,37.2327,37.2396,37.219,37.2259,20700.0
2014-05-27 13:00:00,54.17,54.19,54.16,54.18,6300.0,37.2327,37.2465,37.2259,37.2396,6300.0
2014-05-27 13:05:00,54.19,54.22,54.18,54.21,11300.0,37.2465,37.2671,37.2396,37.2602,11300.0
2014-05-27 13:10:00,54.21,54.22,54.18,54.18,9900.0,37.2602,37.2671,37.2396,37.2396,9900.0
2014-05-27 13:15:00,54.19,54.21,54.18,54.21,4900.0,37.2465,37.2602,37.2396,37.2602,4900.0
2014-05-27 13:20:00,54.21,54.21,54.18,54.18,3500.0,37.2602,37.2602,37.2396,37.2396,3500.0
2014-05-27 13:25:00,54.18,54.19,54.18,54.18,2000.0,37.2396,37.2465,37.2396,37.2396,2000.0
2014-05-27 13:30:00,54.19,54.2,54.16,54.17,21800.0,37.2465,37.2533,37.2259,37.2327,21800.0
2014-05-27 13:35:00,54.17,54.24,54.17,54.24,24300.0,37.2327,37.2808,37.2327,37.2808,24300.0
2014-05-27 13:40:00,54.24,54.24,54.22,54.23,14800.0,37.2808,37.2808,37.2671,37.274,14800.0
2014-05-27 13:45:00,54.23,54.25,54.19,54.19,6900.0,37.274,37.2877,37.2465,37.2465,6900.0
2014-05-27 13:50:00,54.19,54.23,54.19,54.23,6600.0,37.2465,37.274,37.2465,37.274,6600.0
2014-05-27 13:55:00,54.24,54.24,54.22,54.22,5200.0,37.2808,37.2808,37.2671,37.2671,5200.0
2014-05-27 14:00:00,54.22,54.22,54.2,54.21,4400.0,37.2671,37.2671,37.2533,37.2602,4400.0
2014-05-27 14:05:00,54.2,54.23,54.2,54.23,12200.0,37.2533,37.274,37.2533,37.274,12200.0
2014-05-27 14:10:00,54.24,54.24,54.23,54.24,4400.0,37.2808,37.2808,37.274,37.2808,4400.0
2014-05-27 14:15:00,54.24,54.24,54.22,54.23,3500.0,37.2808,37.2808,37.2671,37.274,3500.0
2014-05-27 14:20:00,54.22,54.22,54.21,54.22,4600.0,37.2671,37.2671,37.2602,37.2671,4600.0
2014-05-27 14:25:00,54.21,54.22,54.21,54.21,8100.0,37.2602,37.2671,37.2602,37.2602,8100.0
2014-05-27 14:30:00,54.21,54.21,54.18,54.2,10900.0,37.2602,37.2602,37.2396,37.2533,10900.0
2014-05-27 14:35:00,54.19,54.22,54.19,54.2,16400.0,37.2465,37.2671,37.2465,37.2533,16400.0
2014-05-27 14:40:00,54.2,54.21,54.2,54.21,8000.0,37.2533,37.2602,37.2533,37.2602,8000.0
2014-05-27 14:45:00,54.21,54.21,54.19,54.19,6100.0,37.2602,37.2602,37.2465,37.2465,6100.0
2014-05-27 14:50:00,54.19,54.24,54.19,54.24,11500.0,37.2465,37.2808,37.2465,37.2808,11500.0
2014-05-27 14:55:00,54.25,54.25,54.22,54.24,16300.0,37.2877,37.2877,37.2671,37.2808,16300.0
2014-05-27 15:00:00,54.25,54.25,54.23,54.25,18400.0,37.2877,37.2877,37.274,37.2877,18400.0
2014-05-27 15:05:00,54.26,54.26,54.24,54.25,17400.0,37.2946,37.2946,37.2808,37.2877,17400.0
2014-05-27 15:10:00,54.26,54.26,54.24,54.26,17900.0,37.2946,37.2946,37.2808,37.2946,17900.0
2014-05-27 15:15:00,54.26,54.26,54.23,54.23,15900.0,37.2946,37.2946,37.274,37.274,15900.0
2014-05-27 15:20:00,54.24,54.24,54.22,54.24,12300.0,37.2808,37.2808,37.2671,37.2808,12300.0
2014-05-27 15:25:00,54.23,54.25,54.23,54.24,18700.0,37.274,37.2877,37.274,37.2808,18700.0
2014-05-27 15:30:00,54.23,54.25,54.22,54.25,32200.0,37.274,37.2877,37.2671,37.2877,32200.0
2014-05-27 15:35:00,54.25,54.25,54.24,54.25,21200.0,37.2877,37.2877,37.2808,37.2877,21200.0
2014-05-27 15:40:00,54.25,54.28,54.24,54.26,59100.0,37.2877,37.3083,37.2808,37.2946,59100.0
2014-05-27 15:45:00,54.26,54.26,54.24,54.25,49200.0,37.2946,37.2946,37.2808,37.2877,49200.0
2014-05-27 15:50:00,54.25,54.25,54.24,54.25,37200.0,37.2877,37.2877,37.2808,37.2877,37200.0
2014-05-27 15:55:00,54.24,54.25,54.24,54.25,99800.0,37.2808,37.2877,37.2808,37.2877,99800.0
2014-05-28 09:30:00,54.35,54.35,54.23,54.26,52700.0,37.3564,37.3564,37.274,37.2946,52700.0
2014-05-28 09:35:00,54.27,54.29,54.23,54.23,36900.0,37.3015,37.3152,37.274,37.274,36900.0
2014-05-28 09:40:00,54.23,54.28,54.21,54.23,43300.0,37.274,37.3083,37.2602,37.274,43300.0
2014-05-28 09:45:00,54.23,54.26,54.2,54.24,24800.0,37.274,37.2946,37.2533,37.2808,24800.0
2014-05-28 09:50:00,54.24,54.25,54.23,54.24,21200.0,37.2808,37.2877,37.274,37.2808,21200.0
2014-05-28 09:55:00,54.25,54.25,54.21,54.23,12900.0,37.2877,37.2877,37.2602,37.274,12900.0
2014-05-28 10:00:00,54.23,54.25,54.21,54.23,43700.0,37.274,37.2877,37.2602,37.274,43700.0
2014-05-28 10:05:00,54.23,54.25,54.23,54.24,13700.0,37.274,37.2877,37.274,37.2808,13700.0
2014-05-28 10:10:00,54.23,54.26,54.22,54.26,24100.0,37.274,37.2946,37.2671,37.2946,24100.0
2014-05-28 10:15:00,54.26,54.26,54.22,54.26,17100.0,37.2946,37.2946,37.2671,37.2946,17100.0
2014-05-28 10:20:00,54.25,54.26,54.23,54.24,13600.0,37.2877,37.2946,37.274,37.2808,13600.0
2014-05-28 10:25:00,54.25,54.25,54.23,54.24,18200.0,37.2877,37.2877,37.274,37.2808,18200.0
2014-05-28 10:30:00,54.24,54.25,54.22,54.24,21300.0,37.2808,37.2877,37.2671,37.2808,21300.0
2014-05-28 10:35:00,54.23,54.26,54.22,54.25,22500.0,37.274,37.2946,37.2671,37.2877,22500.0
2014-05-28 10:40:00,54.25,54.26,54.23,54.23,26700.0,37.2877,37.2946,37.274,37.274,26700.0
2014-05-28 10:45:00,54.24,54.26,54.22,54.25,22800.0,37.2808,37.2946,37.2671,37.2877,22800.0
2014-05-28 10:50:00,54.26,54.29,54.23,54.28,16000.0,37.2946,37.3152,37.274,37.3083,16000.0
2014-05-28 10:55:00,54.29,54.31,54.28,54.29,12400.0,37.3152,37.329,37.3083,37.3152,12400.0
2014-05-28 11:00:00,54.28,54.35,54.28,54.31,15700.0,37.3083,37.3564,37.3083,37.329,15700.0
2014-05-28 11:05:00,54.31,54.37,54.31,54.36,41200.0,37.329,37.3702,37.329,37.3633,41200.0
2014-05-28 11:10:00,54.37,54.37,54.32,54.32,14000.0,37.3702,37.3702,37.3358,37.3358,14000.0
2014-05-28 11:15:00,54.32,54.33,54.29,54.29,11000.0,37.3358,37.3427,37.3152,37.3152,11000.0
2014-05-28 11:20:00,54.29,54.3,54.27,54.28,8600.0,37.3152,37.3221,37.3015,37.3083,8600.0
2014-05-28 11:25:00,54.27,54.3,54.27,54.28,14300.0,37.3015,37.3221,37.3015,37.3083,14300.0
2014-05-28 11:30:00,54.28,54.31,54.27,54.29,8900.0,37.3083,37.329,37.3015,37.3152,8900.0
2014-05-28 11:35:00,54.29,54.3,54.28,54.29,15500.0,37.3152,37.3221,37.3083,37.3152,15500.0
2014-05-28 11:40:00,54.29,54.3,54.27,54.29,28800.0,37.3152,37.3221,37.3015,37.3152,28800.0
2014-05-28 11:45:00,54.29,54.31,54.28,54.28,18700.0,37.3152,37.329,37.3083,37.3083,18700.0
2014-05-28 11:50:00,54.28,54.32,54.28,54.29,14000.0,37.3083,37.3358,37.3083,37.3152,14000.0
2014-05-28 11:55:00,54.29,54.32,54.29,54.29,10500.0,37.3152,37.3358,37.3152,37.3152,10500.0
2014-05-28 12:00:00,54.3,54.3,54.27,54.3,21300.0,37.3221,37.3221,37.3015,37.3221,21300.0
2014-05-28 12:05:00,54.31,54.33,54.3,54.31,7600.0,37.329,37.3427,37.3221,37.329,7600.0
2014-05-28 12:10:00,54.31,54.31,54.27,54.27,12600.0,37.329,37.329,37.3015,37.3015,12600.0
2014-05-28 12:15:00,54.27,54.28,54.25,54.26,9300.0,37.3015,37.3083,37.2877,37.2946,9300.0
2014-05-28 12:20:00,54.26,54.26,54.23,54.23,20100.0,37.2946,37.2946,37.274,37.274,20100.0
2014-05-28 12:25:00,54.24,54.27,54.24,54.25,5400.0,37.2808,37.3015,37.2808,37.2877,5400.0
2014-05-28 12:30:00,54.25,54.26,54.24,54.24,15700.0,37.2877,37.2946,37.2808,37.2808,15700.0
2014-05-28 12:35:00,54.24,54.25,54.22,54.23,9700.0,37.2808,37.2877,37.2671,37.274,9700.0
2014-05-28 12:40:00,54.22,54.27,54.21,54.27,8700.0,37.2671,37.3015,37.2602,37.3015,8700.0
2014-05-28 12:45:00,54.27,54.28,54.24,54.25,3200.0,37.3015,37.3083,37.2808,37.2877,3200.0
2014-05-28 12:50:00,54.25,54.26,54.25,54.26,6400.0,37.2877,37.2946,37.2877,37.2946,6400.0
2014-05-28 12:55:00,54.25,54.27,54.25,54.25,4700.0,37.2877,37.3015,37.2877,37.2877,4700.0
2014-05-28 13:00:00,54.25,54.27,54.24,54.25,9100.0,37.2877,37.3015,37.2808,37.2877,9100.0
2014-05-28 13:05:00,54.24,54.25,54.23,54.23,8500.0,37.2808,37.2877,37.274,37.274,8500.0
2014-05-28 13:10:00,54.23,54.27,54.23,54.27,9700.0,37.274,37.3015,37.274,37.3015,9700.0
2014-05-28 13:15:00,54.26,54.29,54.26,54.29,8700.0,37.2946,37.3152,37.2946,37.3152,8700.0
2014-05-28 13:20:00,54.29,54.32,54.28,54.29,11800.0,37.3152,37.3358,37.3083,37.3152,11800.0
2014-05-28 13:25:00,54.29,54.3,54.29,54.29,3300.0,37.3152,37.3221,37.3152,37.3152,3300.0
2014-05-28 13:30:00,54.3,54.31,54.28,54.28,10200.0,37.3221,37.329,37.3083,37.3083,10200.0
2014-05-28 13:35:00,54.29,54.33,54.27,54.33,24300.0,37.3152,37.3427,37.3015,37.3427,24300.0
2014-05-28 13:40:00,54.32,54.33,54.32,54.33,13700.0,37.3358,37.3427,37.3358,37.3427,13700.0
2014-05-28 13:45:00,54.33,54.34,54.31,54.32,14000.0,37.3427,37.3496,37.329,37.3358,14000.0
2014-05-28 13:50:00,54.32,54.35,54.31,54.34,8400.0,37.3358,37.3564,37.329,37.3496,8400.0
2014-05-28 13:55:00,54.34,54.35,54.32,54.32,5700.0,37.3496,37.3564,37.3358,37.3358,5700.0
2014-05-28 14:00:00,54.32,54.35,54.32,54.33,14100.0,37.3358,37.3564,37.3358,37.3427,14100.0
2014-05-28 14:05:00,54.32,54.32,54.27,54.29,9500.0,37.3358,37.3358,37.3015,37.3152,9500.0
2014-05-28 14:10:00,54.29,54.29,54.27,54.27,6000.0,37.3152,37.3152,37.3015,37.3015,6000.0
2014-05-28 14:15:00,54.27,54.3,54.27,54.29,12100.0,37.3015,37.3221,37.3015,37.3152,12100.0
2014-05-28 14:20:00,54.29,54.31,54.29,54.3,8900.0,37.3152,37.329,37.3152,37.3221,8900.0
2014-05-28 14:25:00,54.29,54.31,54.27,54.29,11200.0,37.3152,37.329,37.3015,37.3152,11200.0
2014-05-28 14:30:00,54.29,54.31,54.28,54.3,22900.0,37.3152,37.329,37.3083,37.3221,22900.0
2014-05-28 14:35:00,54.29,54.31,54.28,54.29,8700.0,37.3152,37.329,37.3083,37.3152,8700.0
2014-05-28 14:40:00,54.29,54.3,54.28,54.29,16600.0,37.3152,37.3221,37.3083,37.3152,16600.0
2014-05-28 14:45:00,54.29,54.31,54.29,54.29,9700.0,37.3152,37.329,37.3152,37.3152,9700.0
2014-05-28 14:50:00,54.29,54.33,54.29,54.33,16600.0,37.3152,37.3427,37.3152,37.3427,16600.0
2014-05-28 14:55:00,54.33,54.33,54.32,54.32,11000.0,37.3427,37.3427,37.3358,37.3358,11000.0
2014-05-28 15:00:00,54.32,54.34,54.31,54.34,33600.0,37.3358,37.3496,37.329,37.3496,33600.0
2014-05-28 15:05:00,54.34,54.35,54.33,54.34,30900.0,37.3496,37.3564,37.3427,37.3496,30900.0
2014-05-28 15:10:00,54.34,54.36,54.34,54.36,9300.0,37.3496,37.3633,37.3496,37.3633,9300.0
2014-05-28 15:15:00,54.35,54.36,54.34,54.34,28600.0,37.3564,37.3633,37.3496,37.3496,28600.0
2014-05-28 15:20:00,54.35,54.36,54.33,54.35,16500.0,37.3564,37.3633,37.3427,37.3564,16500.0
2014-05-28 15:25:00,54.35,54.36,54.33,54.35,18800.0,37.3564,37.3633,37.3427,37.3564,18800.0
2014-05-28 15:30:00,54.35,54.35,54.33,54.35,14500.0,37.3564,37.3564,37.3427,37.3564,14500.0
2014-05-28 15:35:00,54.35,54.35,54.32,54.32,14100.0,37.3564,37.3564,37.3358,37.3358,14100.0
2014-05-28 15:40:00,54.32,54.33,54.31,54.32,14200.0,37.3358,37.3427,37.329,37.3358,14200.0
2014-05-28 15:45:00,54.31,54.33,54.29,54.3,40500.0,37.329,37.3427,37.3152,37.3221,40500.0
2014-05-28 15:50:00,54.3,54.3,54.26,54.26,44800.0,37.3221,37.3221,37.2946,37.2946,44800.0
2014-05-28 15:55:00,54.26,54.28,54.24,54.24,106900.0,37.2946,37.3083,37.2808,37.2808,106900.0
2014-05-29 09:30:00,54.39,54.39,54.18,54.23,48200.0,37.3839,37.3839,37.2396,37.274,48200.0
2014-05-29 09:35:00,54.24,54.32,54.23,54.3,33400.0,37.2808,37.3358,37.274,37.3221,33400.0
2014-05-29 09:40:00,54.31,54.31,54.23,54.26,27700.0,37.329,37.329,37.274,37.2946,27700.0
2014-05-29 09:45:00,54.25,54.34,54.25,54.34,11900.0,37.2877,37.3496,37.2877,37.3496,11900.0
2014-05-29 09:50:00,54.34,54.34,54.31,54.32,9000.0,37.3496,37.3496,37.329,37.3358,9000.0
2014-05-29 09:55:00,54.32,54.32,54.26,54.27,7900.0,37.3358,37.3358,37.2946,37.3015,7900.0
2014-05-29 10:00:00,54.26,54.34,54.25,54.29,15200.0,37.2946,37.3496,37.2877,37.3152,15200.0
2014-05-29 10:05:00,54.29,54.29,54.22,54.23,33800.0,37.3152,37.3152,37.2671,37.274,33800.0
2014-05-29 10:10:00,54.24,54.25,54.22,54.22,29500.0,37.2808,37.2877,37.2671,37.2671,29500.0
2014-05-29 10:15:00,54.22,54.22,54.16,54.22,30200.0,37.2671,37.2671,37.2259,37.2671,30200.0
2014-05-29 10:20:00,54.21,54.26,54.21,54.22,25600.0,37.2602,37.2946,37.2602,37.2671,25600.0
2014-05-29 10:25:00,54.22,54.33,54.22,54.33,20300.0,37.2671,37.3427,37.2671,37.3427,20300.0
2014-05-29 10:30:00,54.34,54.37,54.34,54.36,12500.0,37.3496,37.3702,37.3496,37.3633,12500.0
2014-05-29 10:35:00,54.37,54.41,54.36,54.41,68900.0,37.3702,37.3977,37.3633,37.3977,68900.0
2014-05-29 10:40:00,54.41,54.45,54.4,54.42,33900.0,37.3977,37.4252,37.3908,37.4046,33900.0
2014-05-29 10:45:00,54.42,54.45,54.42,54.43,12400.0,37.4046,37.4252,37.4046,37.4114,12400.0
2014-05-29 10:50:00,54.43,54.45,54.43,54.44,11200.0,37.4114,37.4252,37.4114,37.4183,11200.0
2014-05-29 10:55:00,54.43,54.45,54.42,54.43,8000.0,37.4114,37.4252,37.4046,37.4114,8000.0
2014-05-29 11:00:00,54.43,54.45,54.43,54.43,7600.0,37.4114,37.4252,37.4114,37.4114,7600.0
2014-05-29 11:05:00,54.43,54.55,54.42,54.53,77700.0,37.4114,37.4939,37.4046,37.4802,77700.0
2014-05-29 11:10:00,54.54,54.54,54.5,54.51,9900.0,37.487,37.487,37.4595,37.4664,9900.0
2014-05-29 11:15:00,54.52,54.52,54.47,54.47,11500.0,37.4733,37.4733,37.4389,37.4389,11500.0
2014-05-29 11:20:00,54.46,54.52,54.46,54.5,24100.0,37.4321,37.4733,37.4321,37.4595,24100.0
2014-05-29 11:25:00,54.49,54.51,54.48,54.5,9700.0,37.4527,37.4664,37.4458,37.4595,9700.0
2014-05-29 11:30:00,54.51,54.53,54.47,54.51,32600.0,37.4664,37.4802,37.4389,37.4664,32600.0
2014-05-29 11:35:00,54.52,54.53,54.47,54.5,27000.0,37.4733,37.4802,37.4389,37.4595,27000.0
2014-05-29 11:40:00,54.51,54.54,54.5,54.54,7800.0,37.4664,37.487,37.4595,37.487,7800.0
2014-05-29 11:45:00,54.54,54.55,54.51,54.51,19600.0,37.487,37.4939,37.4664,37.4664,19600.0
2014-05-29 11:50:00,54.51,54.51,54.48,54.51,15400.0,37.4664,37.4664,37.4458,37.4664,15400.0
2014-05-29 11:55:00,54.51,54.53,54.5,54.52,11000.0,37.4664,37.4802,37.4595,37.4733,11000.0
2014-05-29 12:00:00,54.52,54.59,54.52,54.58,22500.0,37.4733,37.5214,37.4733,37.5145,22500.0
2014-05-29 12:05:00,54.58,54.64,54.58,54.64,24400.0,37.5145,37.5558,37.5145,37.5558,24400.0
2014-05-29 12:10:00,54.63,54.64,54.62,54.62,5400.0,37.5489,37.5558,37.542,37.542,5400.0
2014-05-29 12:15:00,54.62,54.62,54.6,54.61,9800.0,37.542,37.542,37.5283,37.5352,9800.0
2014-05-29 12:20:00,54.61,54.61,54.59,54.6,11900.0,37.5352,37.5352,37.5214,37.5283,11900.0
2014-05-29 12:25:00,54.59,54.61,54.57,54.6,3400.0,37.5214,37.5352,37.5077,37.5283,3400.0
2014-05-29 12:30:00,54.6,54.6,54.58,54.59,3400.0,37.5283,37.5283,37.5145,37.5214,3400.0
2014-05-29 12:35:00,54.58,54.6,54.58,54.6,3400.0,37.5145,37.5283,37.5145,37.5283,3400.0
2014-05-29 12:40:00,54.6,54.62,54.59,54.62,3500.0,37.5283,37.542,37.5214,37.542,3500.0
2014-05-29 12:45:00,54.62,54.64,54.61,54.64,5300.0,37.542,37.5558,37.5352,37.5558,5300.0
2014-05-29 12:50:00,54.64,54.64,54.61,54.61,2000.0,37.5558,37.5558,37.5352,37.5352,2000.0
2014-05-29 12:55:00,54.61,54.62,54.6,54.6,1500.0,37.5352,37.542,37.5283,37.5283,1500.0
2014-05-29 13:00:00,54.61,54.61,54.59,54.61,5200.0,37.5352,37.5352,37.5214,37.5352,5200.0
2014-05-29 13:05:00,54.61,54.62,54.6,54.62,6400.0,37.5352,37.542,37.5283,37.542,6400.0
2014-05-29 13:10:00,54.61,54.62,54.6,54.61,7800.0,37.5352,37.542,37.5283,37.5352,7800.0
2014-05-29 13:15:00,54.6,54.61,54.57,54.59,42400.0,37.5283,37.5352,37.5077,37.5214,42400.0
2014-05-29 13:20:00,54.59,54.61,54.59,54.6,5400.0,37.5214,37.5352,37.5214,37.5283,5400.0
2014-05-29 13:25:00,54.59,54.6,54.57,54.57,4500.0,37.5214,37.5283,37.5077,37.5077,4500.0
2014-05-29 13:30:00,54.57,54.57,54.53,54.54,7400.0,37.5077,37.5077,37.4802,37.487,7400.0
2014-05-29 13:35:00,54.53,54.55,54.52,54.55,6600.0,37.4802,37.4939,37.4733,37.4939,6600.0
2014-05-29 13:40:00,54.55,54.55,54.54,54.54,6100.0,37.4939,37.4939,37.487,37.487,6100.0
2014-05-29 13:45:00,54.54,54.58,54.54,54.57,25500.0,37.487,37.5145,37.487,37.5077,25500.0
2014-05-29 13:50:00,54.57,54.57,54.56,54.57,2300.0,37.5077,37.5077,37.5008,37.5077,2300.0
2014-05-29 13:55:00,54.57,54.57,54.54,54.54,5600.0,37.5077,37.5077,37.487,37.487,5600.0
2014-05-29 14:00:00,54.54,54.56,54.53,54.56,6200.0,37.487,37.5008,37.4802,37.5008,6200.0
2014-05-29 14:05:00,54.56,54.58,54.55,54.58,5000.0,37.5008,37.5145,37.4939,37.5145,5000.0
2014-05-29 14:10:00,54.59,54.61,54.59,54.61,5200.0,37.5214,37.5352,37.5214,37.5352,5200.0
2014-05-29 14:15:00,54.61,54.62,54.6,54.62,5000.0,37.5352,37.542,37.5283,37.542,5000.0
2014-05-29 14:20:00,54.62,54.62,54.61,54.62,14500.0,37.542,37.542,37.5352,37.542,14500.0
2014-05-29 14:25:00,54.62,54.62,54.61,54.61,6900.0,37.542,37.542,37.5352,37.5352,6900.0
2014-05-29 14:30:00,54.61,54.62,54.6,54.61,5800.0,37.5352,37.542,37.5283,37.5352,5800.0
2014-05-29 14:35:00,54.62,54.66,54.61,54.66,24200.0,37.542,37.5695,37.5352,37.5695,24200.0
2014-05-29 14:40:00,54.66,54.68,54.65,54.68,12000.0,37.5695,37.5833,37.5626,37.5833,12000.0
2014-05-29 14:45:00,54.68,54.7,54.67,54.67,8100.0,37.5833,37.597,37.5764,37.5764,8100.0
2014-05-29 14:50:00,54.67,54.7,54.67,54.7,8100.0,37.5764,37.597,37.5764,37.597,8100.0
2014-05-29 14:55:00,54.69,54.69,54.64,54.64,11800.0,37.5901,37.5901,37.5558,37.5558,11800.0
2014-05-29 15:00:00,54.65,54.7,54.65,54.68,9900.0,37.5626,37.597,37.5626,37.5833,9900.0
2014-05-29 15:05:00,54.68,54.69,54.65,54.68,14200.0,37.5833,37.5901,37.5626,37.5833,14200.0
2014-05-29 15:10:00,54.68,54.68,54.65,54.66,16700.0,37.5833,37.5833,37.5626,37.5695,16700.0
2014-05-29 15:15:00,54.66,54.69,54.66,54.67,11300.0,37.5695,37.5901,37.5695,37.5764,11300.0
2014-05-29 15:20:00,54.66,54.71,54.66,54.7,24900.0,37.5695,37.6039,37.5695,37.597,24900.0
2014-05-29 15:25:00,54.7,54.7,54.68,54.69,8600.0,37.597,37.597,37.5833,37.5901,8600.0
2014-05-29 15:30:00,54.69,54.69,54.66,54.68,22800.0,37.5901,37.5901,37.5695,37.5833,22800.0
2014-05-29 15:35:00,54.69,54.71,54.68,54.7,21400.0,37.5901,37.6039,37.5833,37.597,21400.0
2014-05-29 15:40:00,54.69,54.7,54.67,54.69,21600.0,37.5901,37.597,37.5764,37.5901,21600.0
2014-05-29 15:45:00,54.68,54.69,54.66,54.67,44900.0,37.5833,37.5901,37.5695,37.5764,44900.0
2014-05-29 15:50:00,54.67,54.7,54.67,54.7,59900.0,37.5764,37.597,37.5764,37.597,59900.0
2014-05-29 15:55:00,54.7,54.71,54.67,54.69,120100.0,37.597,37.6039,37.5764,37.5901,120100.0
2014-05-30 09:30:00,54.51,54.69,54.51,54.58,103100.0,37.4664,37.5901,37.4664,37.5145,103100.0
2014-05-30 09:35:00,54.6,54.72,54.57,54.63,25500.0,37.5283,37.6108,37.5077,37.5489,25500.0
2014-05-30 09:40:00,54.62,54.73,54.62,54.7,19000.0,37.542,37.6176,37.542,37.597,19000.0
2014-05-30 09:45:00,54.7,54.73,54.66,54.7,20900.0,37.597,37.6176,37.5695,37.597,20900.0
2014-05-30 09:50:00,54.71,54.74,54.65,54.65,54100.0,37.6039,37.6245,37.5626,37.5626,54100.0
2014-05-30 09:55:00,54.65,54.74,54.65,54.73,49900.0,37.5626,37.6245,37.5626,37.6176,49900.0
2014-05-30 10:00:00,54.72,54.77,54.72,54.76,17000.0,37.6108,37.6451,37.6108,37.6383,17000.0
2014-05-30 10:05:00,54.77,54.8,54.76,54.78,14500.0,37.6451,37.6657,37.6383,37.652,14500.0
2014-05-30 10:10:00,54.79,54.79,54.74,54.75,13500.0,37.6589,37.6589,37.6245,37.6314,13500.0
2014-05-30 10:15:00,54.74,54.75,54.71,54.72,18800.0,37.6245,37.6314,37.6039,37.6108,18800.0
2014-05-30 10:20:00,54.71,54.74,54.71,54.73,8600.0,37.6039,37.6245,37.6039,37.6176,8600.0
2014-05-30 10:25:00,54.73,54.77,54.71,54.71,38500.0,37.6176,37.6451,37.6039,37.6039,38500.0
2014-05-30 10:30:00,54.71,54.72,54.65,54.65,29800.0,37.6039,37.6108,37.5626,37.5626,29800.0
2014-05-30 10:35:00,54.65,54.67,54.63,54.64,11700.0,37.5626,37.5764,37.5489,37.5558,11700.0
2014-05-30 10:40:00,54.64,54.68,54.63,54.68,14100.0,37.5558,37.5833,37.5489,37.5833,14100.0
2014-05-30 10:45:00,54.67,54.67,54.65,54.66,11700.0,37.5764,37.5764,37.5626,37.5695,11700.0
2014-05-30 10:50:00,54.66,54.68,54.64,54.64,13700.0,37.5695,37.5833,37.5558,37.5558,13700.0
2014-05-30 10:55:00,54.64,54.65,54.63,54.64,7900.0,37.5558,37.5626,37.5489,37.5558,7900.0
2014-05-30 11:00:00,54.64,54.67,54.62,54.63,5800.0,37.5558,37.5764,37.542,37.5489,5800.0
2014-05-30 11:05:00,54.63,54.64,54.62,54.64,7100.0,37.5489,37.5558,37.542,37.5558,7100.0
2014-05-30 11:10:00,54.64,54.69,54.64,54.69,7100.0,37.5558,37.5901,37.5558,37.5901,7100.0
2014-05-30 11:15:00,54.69,54.7,54.64,54.64,8000.0,37.5901,37.597,37.5558,37.5558,8000.0
2014-05-30 11:20:00,54.64,54.65,54.6,54.6,27400.0,37.5558,37.5626,37.5283,37.5283,27400.0
2014-05-30 11:25:00,54.61,54.64,54.58,54.64,17400.0,37.5352,37.5558,37.5145,37.5558,17400.0
2014-05-30 11:30:00,54.64,54.66,54.64,54.64,4700.0,37.5558,37.5695,37.5558,37.5558,4700.0
2014-05-30 11:35:00,54.63,54.64,54.6,54.62,11400.0,37.5489,37.5558,37.5283,37.542,11400.0
2014-05-30 11:40:00,54.62,54.65,54.62,54.65,7500.0,37.542,37.5626,37.542,37.5626,7500.0
2014-05-30 11:45:00,54.66,54.69,54.66,54.66,7800.0,37.5695,37.5901,37.5695,37.5695,7800.0
2014-05-30 11:50:00,54.66,54.67,54.65,54.67,10300.0,37.5695,37.5764,37.5626,37.5764,10300.0
2014-05-30 11:55:00,54.67,54.67,54.66,54.67,4900.0,37.5764,37.5764,37.5695,37.5764,4900.0
2014-05-30 12:00:00,54.67,54.68,54.66,54.68,15600.0,37.5764,37.5833,37.5695,37.5833,15600.0
2014-05-30 12:05:00,54.68,54.68,54.66,54.66,7000.0,37.5833,37.5833,37.5695,37.5695,7000.0
2014-05-30 12:10:00,54.67,54.67,54.65,54.66,8200.0,37.5764,37.5764,37.5626,37.5695,8200.0
2014-05-30 12:15:00,54.65,54.7,54.65,54.7,14900.0,37.5626,37.597,37.5626,37.597,14900.0
2014-05-30 12:20:00,54.69,54.72,54.69,54.69,20100.0,37.5901,37.6108,37.5901,37.5901,20100.0
2014-05-30 12:25:00,54.7,54.77,54.69,54.77,14100.0,37.597,37.6451,37.5901,37.6451,14100.0
2014-05-30 12:30:00,54.77,54.78,54.75,54.75,10100.0,37.6451,37.652,37.6314,37.6314,10100.0
2014-05-30 12:35:00,54.75,54.76,54.74,54.74,5600.0,37.6314,37.6383,37.6245,37.6245,5600.0
2014-05-30 12:40:00,54.73,54.75,54.73,54.74,7100.0,37.6176,37.6314,37.6176,37.6245,7100.0
2014-05-30 12:45:00,54.74,54.75,54.73,54.73,4700.0,37.6245,37.6314,37.6176,37.6176,4700.0
2014-05-30 12:50:00,54.73,54.74,54.69,54.69,8600.0,37.6176,37.6245,37.5901,37.5901,8600.0
2014-05-30 12:55:00,54.7,54.7,54.68,54.68,6300.0,37.597,37.597,37.5833,37.5833,6300.0
2014-05-30 13:00:00,54.68,54.7,54.67,54.69,10400.0,37.5833,37.597,37.5764,37.5901,10400.0
2014-05-30 13:05:00,54.7,54.7,54.67,54.68,12400.0,37.597,37.597,37.5764,37.5833,12400.0
2014-05-30 13:10:00,54.68,54.71,54.68,54.7,7100.0,37.5833,37.6039,37.5833,37.597,7100.0
2014-05-30 13:15:00,54.69,54.74,54.69,54.73,7100.0,37.5901,37.6245,37.5901,37.6176,7100.0
2014-05-30 13:20:00,54.73,54.75,54.71,54.74,39400.0,37.6176,37.6314,37.6039,37.6245,39400.0
2014-05-30 13:25:00,54.75,54.76,54.74,54.76,7900.0,37.6314,37.6383,37.6245,37.6383,7900.0
2014-05-30 13:30:00,54.75,54.75,54.73,54.74,28400.0,37.6314,37.6314,37.6176,37.6245,28400.0
2014-05-30 13:35:00,54.74,54.76,54.73,54.76,9400.0,37.6245,37.6383,37.6176,37.6383,9400.0
2014-05-30 13:40:00,54.77,54.79,54.77,54.78,6300.0,37.6451,37.6589,37.6451,37.652,6300.0
2014-05-30 13:45:00,54.79,54.8,54.77,54.77,30800.0,37.6589,37.6657,37.6451,37.6451,30800.0
2014-05-30 13:50:00,54.77,54.82,54.77,54.81,52500.0,37.6451,37.6795,37.6451,37.6726,52500.0
2014-05-30 13:55:00,54.8,54.81,54.78,54.8,22900.0,37.6657,37.6726,37.652,37.6657,22900.0
2014-05-30 14:00:00,54.8,54.8,54.78,54.79,8900.0,37.6657,37.6657,37.652,37.6589,8900.0
2014-05-30 14:05:00,54.78,54.81,54.78,54.81,5700.0,37.652,37.6726,37.652,37.6726,5700.0
2014-05-30 14:10:00,54.81,54.84,54.81,54.84,14200.0,37.6726,37.6932,37.6726,37.6932,14200.0
2014-05-30 14:15:00,54.84,54.84,54.83,54.84,13900.0,37.6932,37.6932,37.6864,37.6932,13900.0
2014-05-30 14:20:00,54.83,54.84,54.82,54.83,31800.0,37.6864,37.6932,37.6795,37.6864,31800.0
2014-05-30 14:25:00,54.83,54.83,54.81,54.83,10800.0,37.6864,37.6864,37.6726,37.6864,10800.0
2014-05-30 14:30:00,54.83,54.84,54.81,54.81,16600.0,37.6864,37.6932,37.6726,37.6726,16600.0
2014-05-30 14:35:00,54.82,54.84,54.81,54.82,8400.0,37.6795,37.6932,37.6726,37.6795,8400.0
2014-05-30 14:40:00,54.83,54.85,54.81,54.84,24700.0,37.6864,37.7001,37.6726,37.6932,24700.0
2014-05-30 14:45:00,54.84,54.85,54.81,54.84,9300.0,37.6932,37.7001,37.6726,37.6932,9300.0
2014-05-30 14:50:00,54.83,54.87,54.82,54.86,9200.0,37.6864,37.7139,37.6795,37.707,9200.0
2014-05-30 14:55:00,54.85,54.86,54.81,54.81,16200.0,37.7001,37.707,37.6726,37.6726,16200.0
2014-05-30 15:00:00,54.81,54.82,54.79,54.79,15100.0,37.6726,37.6795,37.6589,37.6589,15100.0
2014-05-30 15:05:00,54.79,54.8,54.78,54.79,18200.0,37.6589,37.6657,37.652,37.6589,18200.0
2014-05-30 15:10:00,54.8,54.82,54.8,54.82,16400.0,37.6657,37.6795,37.6657,37.6795,16400.0
2014-05-30 15:15:00,54.81,54.82,54.78,54.78,11200.0,37.6726,37.6795,37.652,37.652,11200.0
2014-05-30 15:20:00,54.79,54.81,54.78,54.8,20700.0,37.6589,37.6726,37.652,37.6657,20700.0
2014-05-30 15:25:00,54.8,54.83,54.78,54.83,38900.0,37.6657,37.6864,37.652,37.6864,38900.0
2014-05-30 15:30:00,54.83,54.83,54.81,54.82,9900.0,37.6864,37.6864,37.6726,37.6795,9900.0
2014-05-30 15:35:00,54.82,54.85,54.8,54.8,26900.0,37.6795,37.7001,37.6657,37.6657,26900.0
2014-05-30 15:40:00,54.81,54.86,54.8,54.86,30000.0,37.6726,37.707,37.6657,37.707,30000.0
2014-05-30 15:45:00,54.86,54.91,54.86,54.91,121200.0,37.707,37.7414,37.707,37.7414,121200.0
2014-05-30 15:50:00,54.91,54.94,54.91,54.94,32900.0,37.7414,37.762,37.7414,37.762,32900.0
2014-05-30 15:55:00,54.94,54.98,54.93,54.94,154300.0,37.762,37.7895,37.7551,37.762,154300.0
2014-06-02 09:30:00,54.87,54.91,54.75,54.84,42800.0,37.7139,37.7414,37.6314,37.6932,42800.0
2014-06-02 09:35:00,54.83,54.98,54.83,54.94,17600.0,37.6864,37.7895,37.6864,37.762,17600.0
2014-06-02 09:40:00,54.93,54.93,54.83,54.88,19900.0,37.7551,37.7551,37.6864,37.7207,19900.0
2014-06-02 09:45:00,54.87,54.94,54.86,54.94,15000.0,37.7139,37.762,37.707,37.762,15000.0
2014-06-02 09:50:00,54.94,54.99,54.94,54.98,17900.0,37.762,37.7963,37.762,37.7895,17900.0
2014-06-02 09:55:00,54.98,54.99,54.95,54.95,13500.0,37.7895,37.7963,37.7688,37.7688,13500.0
2014-06-02 10:00:00,54.94,54.97,54.89,54.89,19600.0,37.762,37.7826,37.7276,37.7276,19600.0
2014-06-02 10:05:00,54.89,54.92,54.88,54.89,20500.0,37.7276,37.7482,37.7207,37.7276,20500.0
2014-06-02 10:10:00,54.9,54.9,54.83,54.84,18900.0,37.7345,37.7345,37.6864,37.6932,18900.0
2014-06-02 10:15:00,54.84,54.85,54.78,54.81,27000.0,37.6932,37.7001,37.652,37.6726,27000.0
2014-06-02 10:20:00,54.8,54.83,54.78,54.81,19400.0,37.6657,37.6864,37.652,37.6726,19400.0
2014-06-02 10:25:00,54.8,54.85,54.78,54.85,12100.0,37.6657,37.7001,37.652,37.7001,12100.0
2014-06-02 10:30:00,54.85,54.86,54.82,54.85,18700.0,37.7001,37.707,37.6795,37.7001,18700.0
2014-06-02 10:35:00,54.86,54.9,54.86,54.9,10600.0,37.707,37.7345,37.707,37.7345,10600.0
2014-06-02 10:40:00,54.9,54.9,54.84,54.85,12100.0,37.7345,37.7345,37.6932,37.7001,12100.0
2014-06-02 10:45:00,54.86,54.9,54.86,54.88,6900.0,37.707,37.7345,37.707,37.7207,6900.0
2014-06-02 10:50:00,54.88,54.89,54.84,54.84,7700.0,37.7207,37.7276,37.6932,37.6932,7700.0
2014-06-02 10:55:00,54.85,54.87,54.83,54.86,24800.0,37.7001,37.7139,37.6864,37.707,24800.0
2014-06-02 11:00:00,54.87,54.89,54.83,54.85,18200.0,37.7139,37.7276,37.6864,37.7001,18200.0
2014-06-02 11:05:00,54.86,54.91,54.86,54.9,14400.0,37.707,37.7414,37.707,37.7345,14400.0
2014-06-02 11:10:00,54.91,54.92,54.86,54.89,14300.0,37.7414,37.7482,37.707,37.7276,14300.0
2014-06-02 11:15:00,54.89,54.91,54.88,54.88,9900.0,37.7276,37.7414,37.7207,37.7207,9900.0
2014-06-02 11:20:00,54.89,54.9,54.86,54.87,12100.0,37.7276,37.7345,37.707,37.7139,12100.0
2014-06-02 11:25:00,54.88,54.91,54.86,54.9,9800.0,37.7207,37.7414,37.707,37.7345,9800.0
2014-06-02 11:30:00,54.9,54.91,54.85,54.86,13000.0,37.7345,37.7414,37.7001,37.707,13000.0
2014-06-02 11:35:00,54.86,54.86,54.84,54.84,2900.0,37.707,37.707,37.6932,37.6932,2900.0
2014-06-02 11:40:00,54.84,54.86,54.83,54.83,8300.0,37.6932,37.707,37.6864,37.6864,8300.0
2014-06-02 11:45:00,54.82,54.84,54.82,54.82,15200.0,37.6795,37.6932,37.6795,37.6795,15200.0
2014-06-02 11:50:00,54.82,54.87,54.82,54.85,7800.0,37.6795,37.7139,37.6795,37.7001,7800.0
2014-06-02 11:55:00,54.85,54.85,54.82,54.82,9200.0,37.7001,37.7001,37.6795,37.6795,9200.0
2014-06-02 12:00:00,54.83,54.83,54.8,54.83,7200.0,37.6864,37.6864,37.6657,37.6864,7200.0
2014-06-02 12:05:00,54.83,54.86,54.83,54.85,6100.0,37.6864,37.707,37.6864,37.7001,6100.0
2014-06-02 12:10:00,54.85,54.86,54.84,54.85,3800.0,37.7001,37.707,37.6932,37.7001,3800.0
2014-06-02 12:15:00,54.84,54.85,54.84,54.84,6100.0,37.6932,37.7001,37.6932,37.6932,6100.0
2014-06-02 12:20:00,54.84,54.86,54.83,54.85,5100.0,37.6932,37.707,37.6864,37.7001,5100.0
2014-06-02 12:25:00,54.86,54.91,54.85,54.9,6800.0,37.707,37.7414,37.7001,37.7345,6800.0
2014-06-02 12:30:00,54.9,54.92,54.89,54.91,6100.0,37.7345,37.7482,37.7276,37.7414,6100.0
2014-06-02 12:35:00,54.9,54.92,54.89,54.92,6100.0,37.7345,37.7482,37.7276,37.7482,6100.0
2014-06-02 12:40:00,54.91,54.93,54.91,54.92,5700.0,37.7414,37.7551,37.7414,37.7482,5700.0
2014-06-02 12:45:00,54.93,54.97,54.93,54.95,2600.0,37.7551,37.7826,37.7551,37.7688,2600.0
2014-06-02 12:50:00,54.96,54.96,54.93,54.95,2900.0,37.7757,37.7757,37.7551,37.7688,2900.0
2014-06-02 12:55:00,54.94,55.03,54.94,55.02,96600.0,37.762,37.8238,37.762,37.817,96600.0
2014-06-02 13:00:00,55.01,55.01,54.99,55.01,24700.0,37.8101,37.8101,37.7963,37.8101,24700.0
2014-06-02 13:05:00,55.0,55.01,54.96,54.98,71300.0,37.8032,37.8101,37.7757,37.7895,71300.0
2014-06-02 13:10:00,54.98,55.01,54.97,55.01,17400.0,37.7895,37.8101,37.7826,37.8101,17400.0
2014-06-02 13:15:00,55.01,55.02,55.0,55.0,19300.0,37.8101,37.817,37.8032,37.8032,19300.0
2014-06-02 13:20:00,55.0,55.02,55.0,55.01,8600.0,37.8032,37.817,37.8032,37.8101,8600.0
2014-06-02 13:25:00,55.01,55.01,54.98,55.0,53800.0,37.8101,37.8101,37.7895,37.8032,53800.0
2014-06-02 13:30:00,55.0,55.02,54.99,55.02,19600.0,37.8032,37.817,37.7963,37.817,19600.0
2014-06-02 13:35:00,55.03,55.04,55.02,55.02,9000.0,37.8238,37.8307,37.817,37.817,9000.0
2014-06-02 13:40:00,55.02,55.06,55.01,55.03,12000.0,37.817,37.8445,37.8101,37.8238,12000.0
2014-06-02 13:45:00,55.02,55.03,55.01,55.01,6300.0,37.817,37.8238,37.8101,37.8101,6300.0
2014-06-02 13:50:00,55.02,55.04,55.01,55.02,10700.0,37.817,37.8307,37.8101,37.817,10700.0
2014-06-02 13:55:00,55.01,55.03,55.0,55.01,10700.0,37.8101,37.8238,37.8032,37.8101,10700.0
2014-06-02 14:00:00,55.0,55.01,55.0,55.0,3700.0,37.8032,37.8101,37.8032,37.8032,3700.0
2014-06-02 14:05:00,55.0,55.01,55.0,55.01,4200.0,37.8032,37.8101,37.8032,37.8101,4200.0
2014-06-02 14:10:00,55.0,55.02,55.0,55.0,30700.0,37.8032,37.817,37.8032,37.8032,30700.0
2014-06-02 14:15:00,55.0,55.02,55.0,55.02,10000.0,37.8032,37.817,37.8032,37.817,10000.0
2014-06-02 14:20:00,55.01,55.03,55.01,55.03,4900.0,37.8101,37.8238,37.8101,37.8238,4900.0
2014-06-02 14:25:00,55.02,55.04,55.02,55.02,12000.0,37.817,37.8307,37.817,37.817,12000.0
2014-06-02 14:30:00,55.02,55.03,55.01,55.01,4800.0,37.817,37.8238,37.8101,37.8101,4800.0
2014-06-02 14:35:00,55.01,55.01,54.97,54.98,17300.0,37.8101,37.8101,37.7826,37.7895,17300.0
2014-06-02 14:40:00,54.97,54.98,54.95,54.95,5400.0,37.7826,37.7895,37.7688,37.7688,5400.0
2014-06-02 14:45:00,54.95,54.97,54.95,54.97,7800.0,37.7688,37.7826,37.7688,37.7826,7800.0
2014-06-02 14:50:00,54.97,54.97,54.95,54.96,8400.0,37.7826,37.7826,37.7688,37.7757,8400.0
2014-06-02 14:55:00,54.96,54.97,54.95,54.95,23300.0,37.7757,37.7826,37.7688,37.7688,23300.0
2014-06-02 15:00:00,54.95,54.95,54.92,54.92,9700.0,37.7688,37.7688,37.7482,37.7482,9700.0
2014-06-02 15:05:00,54.92,54.93,54.89,54.89,23500.0,37.7482,37.7551,37.7276,37.7276,23500.0
2014-06-02 15:10:00,54.89,54.91,54.88,54.89,26700.0,37.7276,37.7414,37.7207,37.7276,26700.0
2014-06-02 15:15:00,54.89,54.9,54.88,54.89,41200.0,37.7276,37.7345,37.7207,37.7276,41200.0
2014-06-02 15:20:00,54.9,54.9,54.87,54.88,17100.0,37.7345,37.7345,37.7139,37.7207,17100.0
2014-06-02 15:25:00,54.88,54.89,54.86,54.87,30000.0,37.7207,37.7276,37.707,37.7139,30000.0
2014-06-02 15:30:00,54.87,54.92,54.87,54.88,35200.0,37.7139,37.7482,37.7139,37.7207,35200.0
2014-06-02 15:35:00,54.89,54.91,54.88,54.91,25100.0,37.7276,37.7414,37.7207,37.7414,25100.0
2014-06-02 15:40:00,54.91,54.95,54.9,54.95,40000.0,37.7414,37.7688,37.7345,37.7688,40000.0
2014-06-02 15:45:00,54.94,54.95,54.92,54.93,30200.0,37.762,37.7688,37.7482,37.7551,30200.0
2014-06-02 15:50:00,54.93,54.93,54.91,54.91,40700.0,37.7551,37.7551,37.7414,37.7414,40700.0
2014-06-02 15:55:00,54.91,54.93,54.9,54.91,105100.0,37.7414,37.7551,37.7345,37.7414,105100.0
2014-06-03 09:30:00,54.6,54.81,54.6,54.78,49800.0,37.5283,37.6726,37.5283,37.652,49800.0
2014-06-03 09:35:00,54.8,54.95,54.8,54.87,45900.0,37.6657,37.7688,37.6657,37.7139,45900.0
2014-06-03 09:40:00,54.87,54.88,54.8,54.86,34600.0,37.7139,37.7207,37.6657,37.707,34600.0
2014-06-03 09:45:00,54.87,54.97,54.85,54.97,36100.0,37.7139,37.7826,37.7001,37.7826,36100.0
2014-06-03 09:50:00,54.97,55.03,54.97,54.97,39000.0,37.7826,37.8238,37.7826,37.7826,39000.0
2014-06-03 09:55:00,54.97,55.01,54.96,54.99,21200.0,37.7826,37.8101,37.7757,37.7963,21200.0
2014-06-03 10:00:00,54.98,55.01,54.93,54.97,33200.0,37.7895,37.8101,37.7551,37.7826,33200.0
2014-06-03 10:05:00,54.97,55.0,54.97,54.97,24100.0,37.7826,37.8032,37.7826,37.7826,24100.0
2014-06-03 10:10:00,54.97,54.97,54.92,54.92,8400.0,37.7826,37.7826,37.7482,37.7482,8400.0
2014-06-03 10:15:00,54.93,54.93,54.89,54.9,20700.0,37.7551,37.7551,37.7276,37.7345,20700.0
2014-06-03 10:20:00,54.9,54.91,54.87,54.89,26900.0,37.7345,37.7414,37.7139,37.7276,26900.0
2014-06-03 10:25:00,54.88,54.9,54.87,54.89,13100.0,37.7207,37.7345,37.7139,37.7276,13100.0
2014-06-03 10:30:00,54.89,54.89,54.82,54.86,23800.0,37.7276,37.7276,37.6795,37.707,23800.0
2014-06-03 10:35:00,54.85,54.92,54.85,54.92,23600.0,37.7001,37.7482,37.7001,37.7482,23600.0
2014-06-03 10:40:00,54.92,54.93,54.9,54.9,15400.0,37.7482,37.7551,37.7345,37.7345,15400.0
2014-06-03 10:45:00,54.9,54.9,54.88,54.89,16000.0,37.7345,37.7345,37.7207,37.7276,16000.0
2014-06-03 10:50:00,54.89,54.94,54.89,54.94,15100.0,37.7276,37.762,37.7276,37.762,15100.0
2014-06-03 10:55:00,54.94,54.95,54.91,54.94,16300.0,37.762,37.7688,37.7414,37.762,16300.0
2014-06-03 11:00:00,54.93,54.94,54.92,54.93,13000.0,37.7551,37.762,37.7482,37.7551,13000.0
2014-06-03 11:05:00,54.94,54.98,54.93,54.97,8900.0,37.762,37.7895,37.7551,37.7826,8900.0
2014-06-03 11:10:00,54.97,54.99,54.94,54.99,14100.0,37.7826,37.7963,37.762,37.7963,14100.0
2014-06-03 11:15:00,54.99,55.01,54.98,55.01,17700.0,37.7963,37.8101,37.7895,37.8101,17700.0
2014-06-03 11:20:00,55.02,55.03,55.0,55.02,17400.0,37.817,37.8238,37.8032,37.817,17400.0
2014-06-03 11:25:00,55.01,55.03,55.0,55.03,9900.0,37.8101,37.8238,37.8032,37.8238,9900.0
2014-06-03 11:30:00,55.02,55.02,54.99,54.99,14900.0,37.817,37.817,37.7963,37.7963,14900.0
2014-06-03 11:35:00,54.99,55.0,54.96,54.96,12200.0,37.7963,37.8032,37.7757,37.7757,12200.0
2014-06-03 11:40:00,54.96,54.97,54.9,54.9,15600.0,37.7757,37.7826,37.7345,37.7345,15600.0
2014-06-03 11:45:00,54.9,54.95,54.89,54.95,43700.0,37.7345,37.7688,37.7276,37.7688,43700.0
2014-06-03 11:50:00,54.95,54.96,54.93,54.94,13500.0,37.7688,37.7757,37.7551,37.762,13500.0
2014-06-03 11:55:00,54.94,54.95,54.93,54.94,5100.0,37.762,37.7688,37.7551,37.762,5100.0
2014-06-03 12:00:00,54.95,55.0,54.94,55.0,13300.0,37.7688,37.8032,37.762,37.8032,13300.0
2014-06-03 12:05:00,54.99,55.01,54.98,54.98,14000.0,37.7963,37.8101,37.7895,37.7895,14000.0
2014-06-03 12:10:00,54.98,55.02,54.98,55.02,7900.0,37.7895,37.817,37.7895,37.817,7900.0
2014-06-03 12:15:00,55.01,55.03,55.01,55.03,7500.0,37.8101,37.8238,37.8101,37.8238,7500.0
2014-06-03 12:20:00,55.03,55.06,55.02,55.05,7600.0,37.8238,37.8445,37.817,37.8376,7600.0
2014-06-03 12:25:00,55.05,55.06,55.05,55.05,7100.0,37.8376,37.8445,37.8376,37.8376,7100.0
2014-06-03 12:30:00,55.05,55.06,55.04,55.05,17200.0,37.8376,37.8445,37.8307,37.8376,17200.0
2014-06-03 12:35:00,55.05,55.05,55.03,55.03,9200.0,37.8376,37.8376,37.8238,37.8238,9200.0
2014-06-03 12:40:00,55.02,55.04,55.02,55.04,5400.0,37.817,37.8307,37.817,37.8307,5400.0
2014-06-03 12:45:00,55.05,55.05,55.04,55.05,3100.0,37.8376,37.8376,37.8307,37.8376,3100.0
2014-06-03 12:50:00,55.05,55.05,55.04,55.05,3200.0,37.8376,37.8376,37.8307,37.8376,3200.0
2014-06-03 12:55:00,55.05,55.07,55.04,55.07,7700.0,37.8376,37.8513,37.8307,37.8513,7700.0
2014-06-03 13:00:00,55.06,55.07,55.05,55.05,15700.0,37.8445,37.8513,37.8376,37.8376,15700.0
2014-06-03 13:05:00,55.05,55.06,55.04,55.04,9100.0,37.8376,37.8445,37.8307,37.8307,9100.0
2014-06-03 13:10:00,55.04,55.04,54.98,54.98,18800.0,37.8307,37.8307,37.7895,37.7895,18800.0
2014-06-03 13:15:00,54.98,54.99,54.98,54.98,7400.0,37.7895,37.7963,37.7895,37.7895,7400.0
2014-06-03 13:20:00,54.98,54.99,54.98,54.98,3900.0,37.7895,37.7963,37.7895,37.7895,3900.0
2014-06-03 13:25:00,54.98,54.99,54.98,54.98,11200.0,37.7895,37.7963,37.7895,37.7895,11200.0
2014-06-03 13:30:00,54.98,55.02,54.97,55.01,47200.0,37.7895,37.817,37.7826,37.8101,47200.0
2014-06-03 13:35:00,55.0,55.01,55.0,55.01,6500.0,37.8032,37.8101,37.8032,37.8101,6500.0
2014-06-03 13:40:00,55.01,55.02,55.0,55.01,12600.0,37.8101,37.817,37.8032,37.8101,12600.0
2014-06-03 13:45:00,55.02,55.02,55.01,55.02,7700.0,37.817,37.817,37.8101,37.817,7700.0
2014-06-03 13:50:00,55.01,55.04,55.01,55.04,12600.0,37.8101,37.8307,37.8101,37.8307,12600.0
2014-06-03 13:55:00,55.04,55.05,55.04,55.05,18600.0,37.8307,37.8376,37.8307,37.8376,18600.0
2014-06-03 14:00:00,55.05,55.05,55.04,55.05,13900.0,37.8376,37.8376,37.8307,37.8376,13900.0
2014-06-03 14:05:00,55.04,55.05,55.04,55.05,1100.0,37.8307,37.8376,37.8307,37.8376,1100.0
2014-06-03 14:10:00,55.04,55.05,55.02,55.02,15000.0,37.8307,37.8376,37.817,37.817,15000.0
2014-06-03 14:15:00,55.02,55.03,55.02,55.02,3400.0,37.817,37.8238,37.817,37.817,3400.0
2014-06-03 14:20:00,55.03,55.05,54.99,54.99,37600.0,37.8238,37.8376,37.7963,37.7963,37600.0
2014-06-03 14:25:00,54.99,55.0,54.97,54.98,5600.0,37.7963,37.8032,37.7826,37.7895,5600.0
2014-06-03 14:30:00,54.98,54.98,54.95,54.95,11600.0,37.7895,37.7895,37.7688,37.7688,11600.0
2014-06-03 14:35:00,54.95,54.97,54.94,54.97,12100.0,37.7688,37.7826,37.762,37.7826,12100.0
2014-06-03 14:40:00,54.97,54.99,54.96,54.99,7900.0,37.7826,37.7963,37.7757,37.7963,7900.0
2014-06-03 14:45:00,54.99,55.0,54.96,54.97,14900.0,37.7963,37.8032,37.7757,37.7826,14900.0
2014-06-03 14:50:00,54.97,54.97,54.96,54.97,5100.0,37.7826,37.7826,37.7757,37.7826,5100.0
2014-06-03 14:55:00,54.97,54.97,54.96,54.96,13800.0,37.7826,37.7826,37.7757,37.7757,13800.0
2014-06-03 15:00:00,54.96,54.97,54.92,54.93,15500.0,37.7757,37.7826,37.7482,37.7551,15500.0
2014-06-03 15:05:00,54.92,54.93,54.92,54.93,7200.0,37.7482,37.7551,37.7482,37.7551,7200.0
2014-06-03 15:10:00,54.93,54.96,54.92,54.94,23700.0,37.7551,37.7757,37.7482,37.762,23700.0
2014-06-03 15:15:00,54.94,54.94,54.93,54.93,7400.0,37.762,37.762,37.7551,37.7551,7400.0
2014-06-03 15:20:00,54.94,54.94,54.93,54.93,9600.0,37.762,37.762,37.7551,37.7551,9600.0
2014-06-03 15:25:00,54.94,54.97,54.93,54.97,21500.0,37.762,37.7826,37.7551,37.7826,21500.0
2014-06-03 15:30:00,54.97,54.97,54.96,54.97,18800.0,37.7826,37.7826,37.7757,37.7826,18800.0
2014-06-03 15:35:00,54.97,54.99,54.96,54.98,18100.0,37.7826,37.7963,37.7757,37.7895,18100.0
2014-06-03 15:40:00,54.98,54.99,54.96,54.96,28200.0,37.7895,37.7963,37.7757,37.7757,28200.0
2014-06-03 15:45:00,54.96,55.01,54.95,55.0,97800.0,37.7757,37.8101,37.7688,37.8032,97800.0
2014-06-03 15:50:00,55.0,55.06,55.0,55.05,107200.0,37.8032,37.8445,37.8032,37.8376,107200.0
2014-06-03 15:55:00,55.05,55.07,55.04,55.04,187200.0,37.8376,37.8513,37.8307,37.8307,187200.0
2014-06-04 09:30:00,54.9,55.18,54.9,55.15,54300.0,37.7345,37.9269,37.7345,37.9063,54300.0
2014-06-04 09:35:00,55.17,55.19,55.11,55.12,31800.0,37.9201,37.9338,37.8788,37.8857,31800.0
2014-06-04 09:40:00,55.11,55.12,54.91,54.94,21600.0,37.8788,37.8857,37.7414,37.762,21600.0
2014-06-04 09:45:00,54.94,55.03,54.93,55.01,9900.0,37.762,37.8238,37.7551,37.8101,9900.0
2014-06-04 09:50:00,55.01,55.01,54.94,54.97,11300.0,37.8101,37.8101,37.762,37.7826,11300.0
2014-06-04 09:55:00,54.98,55.03,54.98,55.03,6900.0,37.7895,37.8238,37.7895,37.8238,6900.0
2014-06-04 10:00:00,55.03,55.04,54.93,54.96,11500.0,37.8238,37.8307,37.7551,37.7757,11500.0
2014-06-04 10:05:00,54.97,55.0,54.97,54.98,11400.0,37.7826,37.8032,37.7826,37.7895,11400.0
2014-06-04 10:10:00,54.98,55.02,54.98,54.99,13200.0,37.7895,37.817,37.7895,37.7963,13200.0
2014-06-04 10:15:00,55.0,55.01,54.97,54.98,11200.0,37.8032,37.8101,37.7826,37.7895,11200.0
2014-06-04 10:20:00,54.98,55.0,54.97,54.97,8200.0,37.7895,37.8032,37.7826,37.7826,8200.0
2014-06-04 10:25:00,54.98,55.02,54.98,55.02,3600.0,37.7895,37.817,37.7895,37.817,3600.0
2014-06-04 10:30:00,55.02,55.07,55.02,55.06,14700.0,37.817,37.8513,37.817,37.8445,14700.0
2014-06-04 10:35:00,55.07,55.12,55.06,55.11,18600.0,37.8513,37.8857,37.8445,37.8788,18600.0
2014-06-04 10:40:00,55.12,55.13,55.1,55.11,18100.0,37.8857,37.8926,37.8719,37.8788,18100.0
2014-06-04 10:45:00,55.11,55.11,55.04,55.08,69100.0,37.8788,37.8788,37.8307,37.8582,69100.0
2014-06-04 10:50:00,55.09,55.19,55.09,55.19,28700.0,37.8651,37.9338,37.8651,37.9338,28700.0
2014-06-04 10:55:00,55.18,55.21,55.18,55.2,14800.0,37.9269,37.9476,37.9269,37.9407,14800.0
2014-06-04 11:00:00,55.21,55.23,55.2,55.23,24400.0,37.9476,37.9613,37.9407,37.9613,24400.0
2014-06-04 11:05:00,55.23,55.26,55.23,55.26,15200.0,37.9613,37.9819,37.9613,37.9819,15200.0
2014-06-04 11:10:00,55.26,55.26,55.25,55.26,4200.0,37.9819,37.9819,37.975,37.9819,4200.0
2014-06-04 11:15:00,55.26,55.26,55.23,55.23,14800.0,37.9819,37.9819,37.9613,37.9613,14800.0
2014-06-04 11:20:00,55.23,55.26,55.23,55.25,17100.0,37.9613,37.9819,37.9613,37.975,17100.0
2014-06-04 11:25:00,55.26,55.27,55.25,55.26,18400.0,37.9819,37.9888,37.975,37.9819,18400.0
2014-06-04 11:30:00,55.26,55.27,55.23,55.23,20800.0,37.9819,37.9888,37.9613,37.9613,20800.0
2014-06-04 11:35:00,55.24,55.24,55.23,55.23,4500.0,37.9682,37.9682,37.9613,37.9613,4500.0
2014-06-04 11:40:00,55.24,55.26,55.21,55.21,25800.0,37.9682,37.9819,37.9476,37.9476,25800.0
2014-06-04 11:45:00,55.21,55.23,55.21,55.21,14100.0,37.9476,37.9613,37.9476,37.9476,14100.0
2014-06-04 11:50:00,55.22,55.23,55.2,55.2,13700.0,37.9544,37.9613,37.9407,37.9407,13700.0
2014-06-04 11:55:00,55.21,55.21,55.2,55.2,11400.0,37.9476,37.9476,37.9407,37.9407,11400.0
2014-06-04 12:00:00,55.2,55.23,55.2,55.22,16600.0,37.9407,37.9613,37.9407,37.9544,16600.0
2014-06-04 12:05:00,55.22,55.22,55.16,55.16,30000.0,37.9544,37.9544,37.9132,37.9132,30000.0
2014-06-04 12:10:00,55.16,55.17,55.14,55.14,6600.0,37.9132,37.9201,37.8994,37.8994,6600.0
2014-06-04 12:15:00,55.15,55.15,55.12,55.13,7200.0,37.9063,37.9063,37.8857,37.8926,7200.0
2014-06-04 12:20:00,55.13,55.15,55.11,55.14,16400.0,37.8926,37.9063,37.8788,37.8994,16400.0
2014-06-04 12:25:00,55.15,55.16,55.14,55.15,14400.0,37.9063,37.9132,37.8994,37.9063,14400.0
2014-06-04 12:30:00,55.14,55.17,55.14,55.17,16000.0,37.8994,37.9201,37.8994,37.9201,16000.0
2014-06-04 12:35:00,55.17,55.22,55.16,55.22,8800.0,37.9201,37.9544,37.9132,37.9544,8800.0
2014-06-04 12:40:00,55.22,55.23,55.2,55.2,17200.0,37.9544,37.9613,37.9407,37.9407,17200.0
2014-06-04 12:45:00,55.2,55.22,55.19,55.22,11600.0,37.9407,37.9544,37.9338,37.9544,11600.0
2014-06-04 12:50:00,55.22,55.25,55.22,55.24,23000.0,37.9544,37.975,37.9544,37.9682,23000.0
2014-06-04 12:55:00,55.25,55.27,55.25,55.26,11000.0,37.975,37.9888,37.975,37.9819,11000.0
2014-06-04 13:00:00,55.26,55.32,55.26,55.3,22400.0,37.9819,38.0232,37.9819,38.0094,22400.0
2014-06-04 13:05:00,55.31,55.31,55.3,55.31,5500.0,38.0163,38.0163,38.0094,38.0163,5500.0
2014-06-04 13:10:00,55.3,55.31,55.3,55.3,9300.0,38.0094,38.0163,38.0094,38.0094,9300.0
2014-06-04 13:15:00,55.3,55.31,55.3,55.3,9600.0,38.0094,38.0163,38.0094,38.0094,9600.0
2014-06-04 13:20:00,55.3,55.31,55.28,55.31,21500.0,38.0094,38.0163,37.9957,38.0163,21500.0
2014-06-04 13:25:00,55.3,55.31,55.29,55.3,14800.0,38.0094,38.0163,38.0025,38.0094,14800.0
2014-06-04 13:30:00,55.29,55.3,55.28,55.29,12800.0,38.0025,38.0094,37.9957,38.0025,12800.0
2014-06-04 13:35:00,55.29,55.3,55.29,55.3,24800.0,38.0025,38.0094,38.0025,38.0094,24800.0
2014-06-04 13:40:00,55.29,55.3,55.29,55.3,9400.0,38.0025,38.0094,38.0025,38.0094,9400.0
2014-06-04 13:45:00,55.3,55.3,55.29,55.29,7000.0,38.0094,38.0094,38.0025,38.0025,7000.0
2014-06-04 13:50:00,55.29,55.32,55.29,55.32,14400.0,38.0025,38.0232,38.0025,38.0232,14400.0
2014-06-04 13:55:00,55.32,55.33,55.31,55.33,12700.0,38.0232,38.03,38.0163,38.03,12700.0
2014-06-04 14:00:00,55.33,55.36,55.32,55.36,24600.0,38.03,38.0507,38.0232,38.0507,24600.0
2014-06-04 14:05:00,55.35,55.37,55.35,55.37,11600.0,38.0438,38.0575,38.0438,38.0575,11600.0
2014-06-04 14:10:00,55.37,55.38,55.35,55.38,26100.0,38.0575,38.0644,38.0438,38.0644,26100.0
2014-06-04 14:15:00,55.38,55.38,55.37,55.38,12100.0,38.0644,38.0644,38.0575,38.0644,12100.0
2014-06-04 14:20:00,55.39,55.4,55.36,55.36,17800.0,38.0713,38.0781,38.0507,38.0507,17800.0
2014-06-04 14:25:00,55.37,55.4,55.36,55.4,19800.0,38.0575,38.0781,38.0507,38.0781,19800.0
2014-06-04 14:30:00,55.4,55.41,55.38,55.41,26900.0,38.0781,38.085,38.0644,38.085,26900.0
2014-06-04 14:35:00,55.41,55.44,55.4,55.44,29200.0,38.085,38.1056,38.0781,38.1056,29200.0
2014-06-04 14:40:00,55.44,55.44,55.42,55.43,30000.0,38.1056,38.1056,38.0919,38.0988,30000.0
2014-06-04 14:45:00,55.42,55.45,55.42,55.44,47200.0,38.0919,38.1125,38.0919,38.1056,47200.0
2014-06-04 14:50:00,55.43,55.44,55.43,55.44,28700.0,38.0988,38.1056,38.0988,38.1056,28700.0
2014-06-04 14:55:00,55.44,55.44,55.43,55.43,17100.0,38.1056,38.1056,38.0988,38.0988,17100.0
2014-06-04 15:00:00,55.44,55.48,55.43,55.48,37600.0,38.1056,38.1331,38.0988,38.1331,37600.0
2014-06-04 15:05:00,55.48,55.48,55.45,55.46,45800.0,38.1331,38.1331,38.1125,38.1194,45800.0
2014-06-04 15:10:00,55.46,55.49,55.46,55.48,24300.0,38.1194,38.14,38.1194,38.1331,24300.0
2014-06-04 15:15:00,55.48,55.5,55.48,55.49,55200.0,38.1331,38.1469,38.1331,38.14,55200.0
2014-06-04 15:20:00,55.48,55.52,55.48,55.51,47100.0,38.1331,38.1606,38.1331,38.1537,47100.0
2014-06-04 15:25:00,55.51,55.52,55.51,55.52,30400.0,38.1537,38.1606,38.1537,38.1606,30400.0
2014-06-04 15:30:00,55.52,55.53,55.48,55.48,53200.0,38.1606,38.1675,38.1331,38.1331,53200.0
2014-06-04 15:35:00,55.48,55.52,55.48,55.52,45500.0,38.1331,38.1606,38.1331,38.1606,45500.0
2014-06-04 15:40:00,55.52,55.54,55.51,55.53,46000.0,38.1606,38.1744,38.1537,38.1675,46000.0
2014-06-04 15:45:00,55.53,55.57,55.53,55.57,64600.0,38.1675,38.195,38.1675,38.195,64600.0
2014-06-04 15:50:00,55.57,55.57,55.52,55.52,75100.0,38.195,38.195,38.1606,38.1606,75100.0
2014-06-04 15:55:00,55.53,55.57,55.53,55.55,163200.0,38.1675,38.195,38.1675,38.1812,163200.0
2014-06-05 09:30:00,55.48,55.56,55.33,55.46,35100.0,38.1331,38.1881,38.03,38.1194,35100.0
2014-06-05 09:35:00,55.46,55.46,55.36,55.39,13100.0,38.1194,38.1194,38.0507,38.0713,13100.0
2014-06-05 09:40:00,55.38,55.4,55.34,55.39,34900.0,38.0644,38.0781,38.0369,38.0713,34900.0
2014-06-05 09:45:00,55.4,55.48,55.38,55.47,34400.0,38.0781,38.1331,38.0644,38.1263,34400.0
2014-06-05 09:50:00,55.47,55.47,55.4,55.4,21200.0,38.1263,38.1263,38.0781,38.0781,21200.0
2014-06-05 09:55:00,55.4,55.47,55.39,55.45,38500.0,38.0781,38.1263,38.0713,38.1125,38500.0
2014-06-05 10:00:00,55.45,55.46,55.41,55.42,24600.0,38.1125,38.1194,38.085,38.0919,24600.0
2014-06-05 10:05:00,55.42,55.42,55.39,55.41,35400.0,38.0919,38.0919,38.0713,38.085,35400.0
2014-06-05 10:10:00,55.41,55.45,55.41,55.45,33100.0,38.085,38.1125,38.085,38.1125,33100.0
2014-06-05 10:15:00,55.44,55.44,55.4,55.4,17400.0,38.1056,38.1056,38.0781,38.0781,17400.0
2014-06-05 10:20:00,55.4,55.51,55.4,55.48,20200.0,38.0781,38.1537,38.0781,38.1331,20200.0
2014-06-05 10:25:00,55.48,55.63,55.48,55.63,37600.0,38.1331,38.2362,38.1331,38.2362,37600.0
2014-06-05 10:30:00,55.62,55.62,55.56,55.56,6200.0,38.2294,38.2294,38.1881,38.1881,6200.0
2014-06-05 10:35:00,55.56,55.58,55.55,55.58,10100.0,38.1881,38.2019,38.1812,38.2019,10100.0
2014-06-05 10:40:00,55.57,55.6,55.56,55.59,13300.0,38.195,38.2156,38.1881,38.2087,13300.0
2014-06-05 10:45:00,55.58,55.59,55.56,55.58,19100.0,38.2019,38.2087,38.1881,38.2019,19100.0
2014-06-05 10:50:00,55.57,55.57,55.52,55.52,19900.0,38.195,38.195,38.1606,38.1606,19900.0
2014-06-05 10:55:00,55.52,55.57,55.49,55.57,24700.0,38.1606,38.195,38.14,38.195,24700.0
2014-06-05 11:00:00,55.56,55.58,55.53,55.57,9800.0,38.1881,38.2019,38.1675,38.195,9800.0
2014-06-05 11:05:00,55.57,55.59,55.56,55.57,6500.0,38.195,38.2087,38.1881,38.195,6500.0
2014-06-05 11:10:00,55.57,55.59,55.57,55.57,7500.0,38.195,38.2087,38.195,38.195,7500.0
2014-06-05 11:15:00,55.56,55.57,55.54,55.55,15300.0,38.1881,38.195,38.1744,38.1812,15300.0
2014-06-05 11:20:00,55.54,55.55,55.53,55.54,5700.0,38.1744,38.1812,38.1675,38.1744,5700.0
2014-06-05 11:25:00,55.54,55.54,55.5,55.5,11000.0,38.1744,38.1744,38.1469,38.1469,11000.0
2014-06-05 11:30:00,55.5,55.52,55.5,55.51,12400.0,38.1469,38.1606,38.1469,38.1537,12400.0
2014-06-05 11:35:00,55.51,55.53,55.5,55.51,11300.0,38.1537,38.1675,38.1469,38.1537,11300.0
2014-06-05 11:40:00,55.51,55.53,55.49,55.5,25700.0,38.1537,38.1675,38.14,38.1469,25700.0
2014-06-05 11:45:00,55.5,55.54,55.48,55.54,26700.0,38.1469,38.1744,38.1331,38.1744,26700.0
2014-06-05 11:50:00,55.53,55.56,55.52,55.55,12200.0,38.1675,38.1881,38.1606,38.1812,12200.0
2014-06-05 11:55:00,55.54,55.56,55.54,55.56,7500.0,38.1744,38.1881,38.1744,38.1881,7500.0
2014-06-05 12:00:00,55.56,55.58,55.56,55.56,13900.0,38.1881,38.2019,38.1881,38.1881,13900.0
2014-06-05 12:05:00,55.56,55.58,55.54,55.55,10300.0,38.1881,38.2019,38.1744,38.1812,10300.0
2014-06-05 12:10:00,55.56,55.56,55.55,55.56,9000.0,38.1881,38.1881,38.1812,38.1881,9000.0
2014-06-05 12:15:00,55.56,55.56,55.54,55.56,18000.0,38.1881,38.1881,38.1744,38.1881,18000.0
2014-06-05 12:20:00,55.56,55.64,55.55,55.64,16000.0,38.1881,38.2431,38.1812,38.2431,16000.0
2014-06-05 12:25:00,55.64,55.64,55.61,55.61,9800.0,38.2431,38.2431,38.2225,38.2225,9800.0
2014-06-05 12:30:00,55.61,55.62,55.57,55.58,10300.0,38.2225,38.2294,38.195,38.2019,10300.0
2014-06-05 12:35:00,55.57,55.6,55.57,55.59,7000.0,38.195,38.2156,38.195,38.2087,7000.0
2014-06-05 12:40:00,55.58,55.59,55.57,55.59,14400.0,38.2019,38.2087,38.195,38.2087,14400.0
2014-06-05 12:45:00,55.58,55.59,55.56,55.57,9800.0,38.2019,38.2087,38.1881,38.195,9800.0
2014-06-05 12:50:00,55.56,55.57,55.55,55.56,5200.0,38.1881,38.195,38.1812,38.1881,5200.0
2014-06-05 12:55:00,55.55,55.55,55.53,55.54,33700.0,38.1812,38.1812,38.1675,38.1744,33700.0
2014-06-05 13:00:00,55.54,55.55,55.52,55.52,18800.0,38.1744,38.1812,38.1606,38.1606,18800.0
2014-06-05 13:05:00,55.52,55.53,55.51,55.51,14200.0,38.1606,38.1675,38.1537,38.1537,14200.0
2014-06-05 13:10:00,55.51,55.52,55.48,55.49,24100.0,38.1537,38.1606,38.1331,38.14,24100.0
2014-06-05 13:15:00,55.49,55.51,55.48,55.5,17100.0,38.14,38.1537,38.1331,38.1469,17100.0
2014-06-05 13:20:00,55.5,55.51,55.5,55.5,2300.0,38.1469,38.1537,38.1469,38.1469,2300.0
2014-06-05 13:25:00,55.5,55.5,55.47,55.47,8300.0,38.1469,38.1469,38.1263,38.1263,8300.0
2014-06-05 13:30:00,55.47,55.48,55.47,55.48,5100.0,38.1263,38.1331,38.1263,38.1331,5100.0
2014-06-05 13:35:00,55.47,55.48,55.46,55.47,9400.0,38.1263,38.1331,38.1194,38.1263,9400.0
2014-06-05 13:40:00,55.47,55.48,55.47,55.48,8400.0,38.1263,38.1331,38.1263,38.1331,8400.0
2014-06-05 13:45:00,55.48,55.48,55.44,55.44,6800.0,38.1331,38.1331,38.1056,38.1056,6800.0
2014-06-05 13:50:00,55.44,55.45,55.43,55.43,8300.0,38.1056,38.1125,38.0988,38.0988,8300.0
2014-06-05 13:55:00,55.43,55.44,55.43,55.43,6800.0,38.0988,38.1056,38.0988,38.0988,6800.0
2014-06-05 14:00:00,55.43,55.44,55.42,55.43,11400.0,38.0988,38.1056,38.0919,38.0988,11400.0
2014-06-05 14:05:00,55.43,55.43,55.41,55.41,9400.0,38.0988,38.0988,38.085,38.085,9400.0
2014-06-05 14:10:00,55.41,55.42,55.41,55.42,6600.0,38.085,38.0919,38.085,38.0919,6600.0
2014-06-05 14:15:00,55.41,55.43,55.41,55.41,15900.0,38.085,38.0988,38.085,38.085,15900.0
2014-06-05 14:20:00,55.42,55.44,55.41,55.43,18000.0,38.0919,38.1056,38.085,38.0988,18000.0
2014-06-05 14:25:00,55.44,55.44,55.4,55.4,13300.0,38.1056,38.1056,38.0781,38.0781,13300.0
2014-06-05 14:30:00,55.41,55.43,55.4,55.41,28100.0,38.085,38.0988,38.0781,38.085,28100.0
2014-06-05 14:35:00,55.41,55.43,55.41,55.42,13700.0,38.085,38.0988,38.085,38.0919,13700.0
2014-06-05 14:40:00,55.41,55.42,55.41,55.41,6700.0,38.085,38.0919,38.085,38.085,6700.0
2014-06-05 14:45:00,55.42,55.42,55.41,55.41,4300.0,38.0919,38.0919,38.085,38.085,4300.0
2014-06-05 14:50:00,55.41,55.41,55.36,55.38,27100.0,38.085,38.085,38.0507,38.0644,27100.0
2014-06-05 14:55:00,55.39,55.39,55.37,55.38,8000.0,38.0713,38.0713,38.0575,38.0644,8000.0
2014-06-05 15:00:00,55.37,55.39,55.37,55.37,11800.0,38.0575,38.0713,38.0575,38.0575,11800.0
2014-06-05 15:05:00,55.38,55.38,55.33,55.33,25500.0,38.0644,38.0644,38.03,38.03,25500.0
2014-06-05 15:10:00,55.34,55.34,55.28,55.29,87300.0,38.0369,38.0369,37.9957,38.0025,87300.0
2014-06-05 15:15:00,55.29,55.31,55.28,55.31,11400.0,38.0025,38.0163,37.9957,38.0163,11400.0
2014-06-05 15:20:00,55.31,55.33,55.29,55.29,28800.0,38.0163,38.03,38.0025,38.0025,28800.0
2014-06-05 15:25:00,55.29,55.3,55.27,55.28,19800.0,38.0025,38.0094,37.9888,37.9957,19800.0
2014-06-05 15:30:00,55.29,55.31,55.28,55.3,7900.0,38.0025,38.0163,37.9957,38.0094,7900.0
2014-06-05 15:35:00,55.31,55.32,55.29,55.3,22700.0,38.0163,38.0232,38.0025,38.0094,22700.0
2014-06-05 15:40:00,55.29,55.32,55.29,55.32,21200.0,38.0025,38.0232,38.0025,38.0232,21200.0
2014-06-05 15:45:00,55.32,55.32,55.3,55.32,26700.0,38.0232,38.0232,38.0094,38.0232,26700.0
2014-06-05 15:50:00,55.31,55.37,55.31,55.37,47000.0,38.0163,38.0575,38.0163,38.0575,47000.0
2014-06-05 15:55:00,55.37,55.39,55.33,55.34,132600.0,38.0575,38.0713,38.03,38.0369,132600.0
2014-06-06 09:30:00,55.3,55.45,55.27,55.4,47100.0,38.0094,38.1125,37.9888,38.0781,47100.0
2014-06-06 09:35:00,55.39,55.39,55.24,55.3,24500.0,38.0713,38.0713,37.9682,38.0094,24500.0
2014-06-06 09:40:00,55.31,55.35,55.28,55.35,9400.0,38.0163,38.0438,37.9957,38.0438,9400.0
2014-06-06 09:45:00,55.34,55.37,55.34,55.37,11200.0,38.0369,38.0575,38.0369,38.0575,11200.0
2014-06-06 09:50:00,55.36,55.37,55.32,55.33,15300.0,38.0507,38.0575,38.0232,38.03,15300.0
2014-06-06 09:55:00,55.33,55.35,55.29,55.29,18300.0,38.03,38.0438,38.0025,38.0025,18300.0
2014-06-06 10:00:00,55.3,55.31,55.28,55.28,12400.0,38.0094,38.0163,37.9957,37.9957,12400.0
2014-06-06 10:05:00,55.29,55.3,55.26,55.28,13300.0,38.0025,38.0094,37.9819,37.9957,13300.0
2014-06-06 10:10:00,55.28,55.29,55.27,55.27,13600.0,37.9957,38.0025,37.9888,37.9888,13600.0
2014-06-06 10:15:00,55.27,55.3,55.21,55.22,23100.0,37.9888,38.0094,37.9476,37.9544,23100.0
2014-06-06 10:20:00,55.21,55.24,55.21,55.24,11900.0,37.9476,37.9682,37.9476,37.9682,11900.0
2014-06-06 10:25:00,55.24,55.26,55.21,55.24,15900.0,37.9682,37.9819,37.9476,37.9682,15900.0
2014-06-06 10:30:00,55.24,55.3,55.24,55.3,5500.0,37.9682,38.0094,37.9682,38.0094,5500.0
2014-06-06 10:35:00,55.3,55.34,55.29,55.33,6700.0,38.0094,38.0369,38.0025,38.03,6700.0
2014-06-06 10:40:00,55.34,55.34,55.29,55.3,15200.0,38.0369,38.0369,38.0025,38.0094,15200.0
2014-06-06 10:45:00,55.3,55.33,55.3,55.33,6900.0,38.0094,38.03,38.0094,38.03,6900.0
2014-06-06 10:50:00,55.32,55.39,55.32,55.39,7500.0,38.0232,38.0713,38.0232,38.0713,7500.0
2014-06-06 10:55:00,55.38,55.38,55.36,55.37,5900.0,38.0644,38.0644,38.0507,38.0575,5900.0
2014-06-06 11:00:00,55.37,55.39,55.37,55.38,7800.0,38.0575,38.0713,38.0575,38.0644,7800.0
2014-06-06 11:05:00,55.38,55.41,55.38,55.41,6800.0,38.0644,38.085,38.0644,38.085,6800.0
2014-06-06 11:10:00,55.42,55.42,55.37,55.37,8400.0,38.0919,38.0919,38.0575,38.0575,8400.0
2014-06-06 11:15:00,55.37,55.38,55.35,55.35,4700.0,38.0575,38.0644,38.0438,38.0438,4700.0
2014-06-06 11:20:00,55.35,55.35,55.29,55.29,20000.0,38.0438,38.0438,38.0025,38.0025,20000.0
2014-06-06 11:25:00,55.3,55.3,55.27,55.28,26800.0,38.0094,38.0094,37.9888,37.9957,26800.0
2014-06-06 11:30:00,55.29,55.32,55.27,55.32,12200.0,38.0025,38.0232,37.9888,38.0232,12200.0
2014-06-06 11:35:00,55.33,55.34,55.29,55.32,17100.0,38.03,38.0369,38.0025,38.0232,17100.0
2014-06-06 11:40:00,55.33,55.33,55.29,55.3,18200.0,38.03,38.03,38.0025,38.0094,18200.0
2014-06-06 11:45:00,55.31,55.31,55.28,55.29,6800.0,38.0163,38.0163,37.9957,38.0025,6800.0
2014-06-06 11:50:00,55.3,55.33,55.3,55.32,4600.0,38.0094,38.03,38.0094,38.0232,4600.0
2014-06-06 11:55:00,55.32,55.32,55.31,55.31,5200.0,38.0232,38.0232,38.0163,38.0163,5200.0
2014-06-06 12:00:00,55.32,55.32,55.3,55.31,8800.0,38.0232,38.0232,38.0094,38.0163,8800.0
2014-06-06 12:05:00,55.3,55.31,55.26,55.26,16100.0,38.0094,38.0163,37.9819,37.9819,16100.0
2014-06-06 12:10:00,55.26,55.27,55.26,55.26,5500.0,37.9819,37.9888,37.9819,37.9819,5500.0
2014-06-06 12:15:00,55.27,55.29,55.26,55.28,10900.0,37.9888,38.0025,37.9819,37.9957,10900.0
2014-06-06 12:20:00,55.29,55.29,55.26,55.26,8400.0,38.0025,38.0025,37.9819,37.9819,8400.0
2014-06-06 12:25:00,55.27,55.3,55.26,55.29,4900.0,37.9888,38.0094,37.9819,38.0025,4900.0
2014-06-06 12:30:00,55.3,55.32,55.3,55.31,5000.0,38.0094,38.0232,38.0094,38.0163,5000.0
2014-06-06 12:35:00,55.31,55.36,55.31,55.36,8900.0,38.0163,38.0507,38.0163,38.0507,8900.0
2014-06-06 12:40:00,55.36,55.37,55.34,55.35,9100.0,38.0507,38.0575,38.0369,38.0438,9100.0
2014-06-06 12:45:00,55.35,55.36,55.32,55.32,3500.0,38.0438,38.0507,38.0232,38.0232,3500.0
2014-06-06 12:50:00,55.33,55.33,55.27,55.27,60800.0,38.03,38.03,37.9888,37.9888,60800.0
2014-06-06 12:55:00,55.27,55.29,55.26,55.27,13200.0,37.9888,38.0025,37.9819,37.9888,13200.0
2014-06-06 13:00:00,55.26,55.33,55.26,55.33,17100.0,37.9819,38.03,37.9819,38.03,17100.0
2014-06-06 13:05:00,55.33,55.35,55.32,55.34,3400.0,38.03,38.0438,38.0232,38.0369,3400.0
2014-06-06 13:10:00,55.34,55.35,55.32,55.33,11800.0,38.0369,38.0438,38.0232,38.03,11800.0
2014-06-06 13:15:00,55.33,55.34,55.29,55.29,33300.0,38.03,38.0369,38.0025,38.0025,33300.0
2014-06-06 13:20:00,55.29,55.35,55.29,55.33,12400.0,38.0025,38.0438,38.0025,38.03,12400.0
2014-06-06 13:25:00,55.32,55.32,55.3,55.31,4900.0,38.0232,38.0232,38.0094,38.0163,4900.0
2014-06-06 13:30:00,55.31,55.32,55.28,55.29,52800.0,38.0163,38.0232,37.9957,38.0025,52800.0
2014-06-06 13:35:00,55.29,55.3,55.29,55.29,8200.0,38.0025,38.0094,38.0025,38.0025,8200.0
2014-06-06 13:40:00,55.3,55.3,55.29,55.29,3700.0,38.0094,38.0094,38.0025,38.0025,3700.0
2014-06-06 13:45:00,55.29,55.34,55.29,55.33,15700.0,38.0025,38.0369,38.0025,38.03,15700.0
2014-06-06 13:50:00,55.34,55.35,55.33,55.34,8200.0,38.0369,38.0438,38.03,38.0369,8200.0
2014-06-06 13:55:00,55.35,55.35,55.32,55.32,8300.0,38.0438,38.0438,38.0232,38.0232,8300.0
2014-06-06 14:00:00,55.32,55.33,55.31,55.32,8500.0,38.0232,38.03,38.0163,38.0232,8500.0
2014-06-06 14:05:00,55.31,55.32,55.31,55.31,3000.0,38.0163,38.0232,38.0163,38.0163,3000.0
2014-06-06 14:10:00,55.32,55.32,55.31,55.31,4400.0,38.0232,38.0232,38.0163,38.0163,4400.0
2014-06-06 14:15:00,55.31,55.32,55.29,55.29,6300.0,38.0163,38.0232,38.0025,38.0025,6300.0
2014-06-06 14:20:00,55.29,55.29,55.26,55.26,9700.0,38.0025,38.0025,37.9819,37.9819,9700.0
2014-06-06 14:25:00,55.27,55.27,55.26,55.26,16300.0,37.9888,37.9888,37.9819,37.9819,16300.0
2014-06-06 14:30:00,55.27,55.28,55.26,55.27,22700.0,37.9888,37.9957,37.9819,37.9888,22700.0
2014-06-06 14:35:00,55.27,55.27,55.26,55.26,6800.0,37.9888,37.9888,37.9819,37.9819,6800.0
2014-06-06 14:40:00,55.27,55.27,55.26,55.26,5600.0,37.9888,37.9888,37.9819,37.9819,5600.0
2014-06-06 14:45:00,55.26,55.27,55.25,55.25,6000.0,37.9819,37.9888,37.975,37.975,6000.0
2014-06-06 14:50:00,55.26,55.27,55.25,55.27,9800.0,37.9819,37.9888,37.975,37.9888,9800.0
2014-06-06 14:55:00,55.27,55.3,55.26,55.3,8000.0,37.9888,38.0094,37.9819,38.0094,8000.0
2014-06-06 15:00:00,55.3,55.32,55.3,55.32,6900.0,38.0094,38.0232,38.0094,38.0232,6900.0
2014-06-06 15:05:00,55.32,55.33,55.31,55.33,6800.0,38.0232,38.03,38.0163,38.03,6800.0
2014-06-06 15:10:00,55.32,55.34,55.32,55.34,10200.0,38.0232,38.0369,38.0232,38.0369,10200.0
2014-06-06 15:15:00,55.33,55.34,55.33,55.33,11200.0,38.03,38.0369,38.03,38.03,11200.0
2014-06-06 15:20:00,55.34,55.37,55.33,55.34,27600.0,38.0369,38.0575,38.03,38.0369,27600.0
2014-06-06 15:25:00,55.34,55.36,55.33,55.36,17000.0,38.0369,38.0507,38.03,38.0507,17000.0
2014-06-06 15:30:00,55.36,55.36,55.34,55.34,17900.0,38.0507,38.0507,38.0369,38.0369,17900.0
2014-06-06 15:35:00,55.34,55.37,55.34,55.37,17000.0,38.0369,38.0575,38.0369,38.0575,17000.0
2014-06-06 15:40:00,55.37,55.38,55.33,55.33,44800.0,38.0575,38.0644,38.03,38.03,44800.0
2014-06-06 15:45:00,55.34,55.38,55.34,55.37,40100.0,38.0369,38.0644,38.0369,38.0575,40100.0
2014-06-06 15:50:00,55.37,55.38,55.35,55.36,43200.0,38.0575,38.0644,38.0438,38.0507,43200.0
2014-06-06 15:55:00,55.35,55.41,55.35,55.4,100100.0,38.0438,38.085,38.0438,38.0781,100100.0
2014-06-09 09:30:00,55.41,55.5,55.41,55.46,60800.0,38.085,38.1469,38.085,38.1194,60800.0
2014-06-09 09:35:00,55.47,55.56,55.45,55.5,33600.0,38.1263,38.1881,38.1125,38.1469,33600.0
2014-06-09 09:40:00,55.5,55.52,55.46,55.49,21600.0,38.1469,38.1606,38.1194,38.14,21600.0
2014-06-09 09:45:00,55.5,55.63,55.48,55.62,29700.0,38.1469,38.2362,38.1331,38.2294,29700.0
2014-06-09 09:50:00,55.62,55.62,55.51,55.51,40700.0,38.2294,38.2294,38.1537,38.1537,40700.0
2014-06-09 09:55:00,55.5,55.5,55.45,55.48,13700.0,38.1469,38.1469,38.1125,38.1331,13700.0
2014-06-09 10:00:00,55.48,55.48,55.44,55.46,56200.0,38.1331,38.1331,38.1056,38.1194,56200.0
2014-06-09 10:05:00,55.46,55.46,55.42,55.43,18500.0,38.1194,38.1194,38.0919,38.0988,18500.0
2014-06-09 10:10:00,55.43,55.44,55.41,55.44,18400.0,38.0988,38.1056,38.085,38.1056,18400.0
2014-06-09 10:15:00,55.44,55.45,55.4,55.4,15300.0,38.1056,38.1125,38.0781,38.0781,15300.0
2014-06-09 10:20:00,55.4,55.44,55.4,55.42,11600.0,38.0781,38.1056,38.0781,38.0919,11600.0
2014-06-09 10:25:00,55.41,55.43,55.4,55.43,16500.0,38.085,38.0988,38.0781,38.0988,16500.0
2014-06-09 10:30:00,55.42,55.45,55.38,55.39,19400.0,38.0919,38.1125,38.0644,38.0713,19400.0
2014-06-09 10:35:00,55.39,55.41,55.38,55.41,11000.0,38.0713,38.085,38.0644,38.085,11000.0
2014-06-09 10:40:00,55.41,55.42,55.4,55.41,3900.0,38.085,38.0919,38.0781,38.085,3900.0
2014-06-09 10:45:00,55.42,55.43,55.39,55.43,18200.0,38.0919,38.0988,38.0713,38.0988,18200.0
2014-06-09 10:50:00,55.43,55.45,55.4,55.44,8900.0,38.0988,38.1125,38.0781,38.1056,8900.0
2014-06-09 10:55:00,55.43,55.48,55.43,55.46,10500.0,38.0988,38.1331,38.0988,38.1194,10500.0
2014-06-09 11:00:00,55.46,55.47,55.45,55.45,6400.0,38.1194,38.1263,38.1125,38.1125,6400.0
2014-06-09 11:05:00,55.46,55.47,55.44,55.45,8700.0,38.1194,38.1263,38.1056,38.1125,8700.0
2014-06-09 11:10:00,55.45,55.46,55.45,55.46,3100.0,38.1125,38.1194,38.1125,38.1194,3100.0
2014-06-09 11:15:00,55.45,55.5,55.44,55.5,7000.0,38.1125,38.1469,38.1056,38.1469,7000.0
2014-06-09 11:20:00,55.49,55.51,55.48,55.5,15100.0,38.14,38.1537,38.1331,38.1469,15100.0
2014-06-09 11:25:00,55.5,55.5,55.48,55.49,5600.0,38.1469,38.1469,38.1331,38.14,5600.0
2014-06-09 11:30:00,55.5,55.5,55.46,55.47,8700.0,38.1469,38.1469,38.1194,38.1263,8700.0
2014-06-09 11:35:00,55.46,55.47,55.44,55.46,11100.0,38.1194,38.1263,38.1056,38.1194,11100.0
2014-06-09 11:40:00,55.46,55.5,55.46,55.5,7700.0,38.1194,38.1469,38.1194,38.1469,7700.0
2014-06-09 11:45:00,55.5,55.52,55.49,55.51,10700.0,38.1469,38.1606,38.14,38.1537,10700.0
2014-06-09 11:50:00,55.5,55.51,55.48,55.49,12900.0,38.1469,38.1537,38.1331,38.14,12900.0
2014-06-09 11:55:00,55.49,55.5,55.47,55.47,10900.0,38.14,38.1469,38.1263,38.1263,10900.0
2014-06-09 12:00:00,55.48,55.48,55.42,55.42,26300.0,38.1331,38.1331,38.0919,38.0919,26300.0
2014-06-09 12:05:00,55.42,55.43,55.4,55.4,9200.0,38.0919,38.0988,38.0781,38.0781,9200.0
2014-06-09 12:10:00,55.4,55.4,55.37,55.37,7600.0,38.0781,38.0781,38.0575,38.0575,7600.0
2014-06-09 12:15:00,55.37,55.38,55.34,55.34,8800.0,38.0575,38.0644,38.0369,38.0369,8800.0
2014-06-09 12:20:00,55.34,55.34,55.32,55.33,4500.0,38.0369,38.0369,38.0232,38.03,4500.0
2014-06-09 12:25:00,55.32,55.33,55.3,55.32,16300.0,38.0232,38.03,38.0094,38.0232,16300.0
2014-06-09 12:30:00,55.32,55.35,55.32,55.33,12600.0,38.0232,38.0438,38.0232,38.03,12600.0
2014-06-09 12:35:00,55.32,55.33,55.27,55.28,38400.0,38.0232,38.03,37.9888,37.9957,38400.0
2014-06-09 12:40:00,55.27,55.3,55.27,55.28,8900.0,37.9888,38.0094,37.9888,37.9957,8900.0
2014-06-09 12:45:00,55.28,55.28,55.26,55.26,6000.0,37.9957,37.9957,37.9819,37.9819,6000.0
2014-06-09 12:50:00,55.25,55.28,55.25,55.27,9700.0,37.975,37.9957,37.975,37.9888,9700.0
2014-06-09 12:55:00,55.28,55.28,55.24,55.24,4800.0,37.9957,37.9957,37.9682,37.9682,4800.0
2014-06-09 13:00:00,55.25,55.25,55.24,55.24,6700.0,37.975,37.975,37.9682,37.9682,6700.0
2014-06-09 13:05:00,55.24,55.24,55.22,55.23,12900.0,37.9682,37.9682,37.9544,37.9613,12900.0
2014-06-09 13:10:00,55.23,55.23,55.19,55.19,8800.0,37.9613,37.9613,37.9338,37.9338,8800.0
2014-06-09 13:15:00,55.19,55.19,55.16,55.18,23100.0,37.9338,37.9338,37.9132,37.9269,23100.0
2014-06-09 13:20:00,55.18,55.18,55.14,55.15,7600.0,37.9269,37.9269,37.8994,37.9063,7600.0
2014-06-09 13:25:00,55.15,55.15,55.13,55.13,15300.0,37.9063,37.9063,37.8926,37.8926,15300.0
2014-06-09 13:30:00,55.13,55.14,55.09,55.09,14700.0,37.8926,37.8994,37.8651,37.8651,14700.0
2014-06-09 13:35:00,55.1,55.17,55.1,55.16,19400.0,37.8719,37.9201,37.8719,37.9132,19400.0
2014-06-09 13:40:00,55.16,55.17,55.13,55.13,13300.0,37.9132,37.9201,37.8926,37.8926,13300.0
2014-06-09 13:45:00,55.14,55.14,55.11,55.12,18500.0,37.8994,37.8994,37.8788,37.8857,18500.0
2014-06-09 13:50:00,55.12,55.15,55.11,55.15,22000.0,37.8857,37.9063,37.8788,37.9063,22000.0
2014-06-09 13:55:00,55.15,55.16,55.14,55.15,12200.0,37.9063,37.9132,37.8994,37.9063,12200.0
2014-06-09 14:00:00,55.14,55.16,55.13,55.15,15700.0,37.8994,37.9132,37.8926,37.9063,15700.0
2014-06-09 14:05:00,55.15,55.16,55.12,55.12,10700.0,37.9063,37.9132,37.8857,37.8857,10700.0
2014-06-09 14:10:00,55.13,55.14,55.11,55.13,22600.0,37.8926,37.8994,37.8788,37.8926,22600.0
2014-06-09 14:15:00,55.13,55.14,55.11,55.12,11400.0,37.8926,37.8994,37.8788,37.8857,11400.0
2014-06-09 14:20:00,55.12,55.16,55.11,55.13,29500.0,37.8857,37.9132,37.8788,37.8926,29500.0
2014-06-09 14:25:00,55.14,55.15,55.12,55.14,14500.0,37.8994,37.9063,37.8857,37.8994,14500.0
2014-06-09 14:30:00,55.13,55.16,55.13,55.13,14500.0,37.8926,37.9132,37.8926,37.8926,14500.0
2014-06-09 14:35:00,55.13,55.16,55.12,55.15,16300.0,37.8926,37.9132,37.8857,37.9063,16300.0
2014-06-09 14:40:00,55.14,55.15,55.13,55.13,9000.0,37.8994,37.9063,37.8926,37.8926,9000.0
2014-06-09 14:45:00,55.13,55.16,55.13,55.16,21600.0,37.8926,37.9132,37.8926,37.9132,21600.0
2014-06-09 14:50:00,55.15,55.18,55.14,55.18,24800.0,37.9063,37.9269,37.8994,37.9269,24800.0
2014-06-09 14:55:00,55.19,55.19,55.18,55.18,5600.0,37.9338,37.9338,37.9269,37.9269,5600.0
2014-06-09 15:00:00,55.18,55.2,55.18,55.2,6300.0,37.9269,37.9407,37.9269,37.9407,6300.0
2014-06-09 15:05:00,55.2,55.21,55.2,55.21,12900.0,37.9407,37.9476,37.9407,37.9476,12900.0
2014-06-09 15:10:00,55.21,55.21,55.2,55.21,9100.0,37.9476,37.9476,37.9407,37.9476,9100.0
2014-06-09 15:15:00,55.21,55.23,55.2,55.22,23700.0,37.9476,37.9613,37.9407,37.9544,23700.0
2014-06-09 15:20:00,55.23,55.23,55.21,55.22,28000.0,37.9613,37.9613,37.9476,37.9544,28000.0
2014-06-09 15:25:00,55.22,55.26,55.22,55.25,33600.0,37.9544,37.9819,37.9544,37.975,33600.0
2014-06-09 15:30:00,55.26,55.26,55.21,55.21,26600.0,37.9819,37.9819,37.9476,37.9476,26600.0
2014-06-09 15:35:00,55.21,55.22,55.16,55.17,40400.0,37.9476,37.9544,37.9132,37.9201,40400.0
2014-06-09 15:40:00,55.16,55.2,55.15,55.15,30400.0,37.9132,37.9407,37.9063,37.9063,30400.0
2014-06-09 15:45:00,55.15,55.15,55.13,55.13,41800.0,37.9063,37.9063,37.8926,37.8926,41800.0
2014-06-09 15:50:00,55.14,55.17,55.14,55.15,56300.0,37.8994,37.9201,37.8994,37.9063,56300.0
2014-06-09 15:55:00,55.15,55.18,55.14,55.18,60200.0,37.9063,37.9269,37.8994,37.9269,60200.0
2014-06-10 09:30:00,55.07,55.26,55.04,55.26,74500.0,37.8513,37.9819,37.8307,37.9819,74500.0
2014-06-10 09:35:00,55.27,55.28,55.09,55.13,26100.0,37.9888,37.9957,37.8651,37.8926,26100.0
2014-06-10 09:40:00,55.14,55.2,55.11,55.19,31900.0,37.8994,37.9407,37.8788,37.9338,31900.0
2014-06-10 09:45:00,55.19,55.2,55.07,55.08,40300.0,37.9338,37.9407,37.8513,37.8582,40300.0
2014-06-10 09:50:00,55.08,55.13,55.08,55.09,16700.0,37.8582,37.8926,37.8582,37.8651,16700.0
2014-06-10 09:55:00,55.09,55.09,55.03,55.08,10600.0,37.8651,37.8651,37.8238,37.8582,10600.0
2014-06-10 10:00:00,55.09,55.11,55.05,55.08,25500.0,37.8651,37.8788,37.8376,37.8582,25500.0
2014-06-10 10:05:00,55.08,55.11,55.07,55.1,24800.0,37.8582,37.8788,37.8513,37.8719,24800.0
2014-06-10 10:10:00,55.1,55.11,55.06,55.07,46600.0,37.8719,37.8788,37.8445,37.8513,46600.0
2014-06-10 10:15:00,55.07,55.14,55.06,55.11,16800.0,37.8513,37.8994,37.8445,37.8788,16800.0
2014-06-10 10:20:00,55.11,55.12,55.08,55.12,36200.0,37.8788,37.8857,37.8582,37.8857,36200.0
2014-06-10 10:25:00,55.12,55.13,55.11,55.13,6200.0,37.8857,37.8926,37.8788,37.8926,6200.0
2014-06-10 10:30:00,55.13,55.14,55.08,55.1,10200.0,37.8926,37.8994,37.8582,37.8719,10200.0
2014-06-10 10:35:00,55.09,55.11,55.08,55.09,8300.0,37.8651,37.8788,37.8582,37.8651,8300.0
2014-06-10 10:40:00,55.09,55.11,55.08,55.11,8200.0,37.8651,37.8788,37.8582,37.8788,8200.0
2014-06-10 10:45:00,55.1,55.11,55.08,55.11,8400.0,37.8719,37.8788,37.8582,37.8788,8400.0
2014-06-10 10:50:00,55.11,55.19,55.11,55.17,10000.0,37.8788,37.9338,37.8788,37.9201,10000.0
2014-06-10 10:55:00,55.17,55.18,55.14,55.18,7700.0,37.9201,37.9269,37.8994,37.9269,7700.0
2014-06-10 11:00:00,55.19,55.21,55.18,55.18,9600.0,37.9338,37.9476,37.9269,37.9269,9600.0
2014-06-10 11:05:00,55.19,55.21,55.17,55.18,10700.0,37.9338,37.9476,37.9201,37.9269,10700.0
2014-06-10 11:10:00,55.17,55.18,55.14,55.16,8500.0,37.9201,37.9269,37.8994,37.9132,8500.0
2014-06-10 11:15:00,55.16,55.16,55.13,55.14,4500.0,37.9132,37.9132,37.8926,37.8994,4500.0
2014-06-10 11:20:00,55.14,55.14,55.12,55.12,4300.0,37.8994,37.8994,37.8857,37.8857,4300.0
2014-06-10 11:25:00,55.13,55.16,55.13,55.13,7200.0,37.8926,37.9132,37.8926,37.8926,7200.0
2014-06-10 11:30:00,55.13,55.14,55.12,55.13,9400.0,37.8926,37.8994,37.8857,37.8926,9400.0
2014-06-10 11:35:00,55.13,55.13,55.09,55.1,12800.0,37.8926,37.8926,37.8651,37.8719,12800.0
2014-06-10 11:40:00,55.1,55.12,55.09,55.12,8500.0,37.8719,37.8857,37.8651,37.8857,8500.0
2014-06-10 11:45:00,55.11,55.11,55.09,55.09,4100.0,37.8788,37.8788,37.8651,37.8651,4100.0
2014-06-10 11:50:00,55.1,55.1,55.09,55.1,7200.0,37.8719,37.8719,37.8651,37.8719,7200.0
2014-06-10 11:55:00,55.1,55.11,55.09,55.1,7900.0,37.8719,37.8788,37.8651,37.8719,7900.0
2014-06-10 12:00:00,55.1,55.1,55.04,55.04,13600.0,37.8719,37.8719,37.8307,37.8307,13600.0
2014-06-10 12:05:00,55.05,55.08,55.05,55.06,14200.0,37.8376,37.8582,37.8376,37.8445,14200.0
2014-06-10 12:10:00,55.06,55.07,55.04,55.06,6200.0,37.8445,37.8513,37.8307,37.8445,6200.0
2014-06-10 12:15:00,55.05,55.06,55.03,55.04,9000.0,37.8376,37.8445,37.8238,37.8307,9000.0
2014-06-10 12:20:00,55.04,55.04,55.01,55.01,10600.0,37.8307,37.8307,37.8101,37.8101,10600.0
2014-06-10 12:25:00,55.0,55.02,55.0,55.01,3600.0,37.8032,37.817,37.8032,37.8101,3600.0
2014-06-10 12:30:00,55.01,55.03,54.99,55.03,25700.0,37.8101,37.8238,37.7963,37.8238,25700.0
2014-06-10 12:35:00,55.03,55.04,55.02,55.02,4600.0,37.8238,37.8307,37.817,37.817,4600.0
2014-06-10 12:40:00,55.02,55.03,55.01,55.03,8800.0,37.817,37.8238,37.8101,37.8238,8800.0
2014-06-10 12:45:00,55.02,55.03,55.02,55.02,5300.0,37.817,37.8238,37.817,37.817,5300.0
2014-06-10 12:50:00,55.02,55.03,55.02,55.02,4800.0,37.817,37.8238,37.817,37.817,4800.0
2014-06-10 12:55:00,55.02,55.03,55.0,55.0,16200.0,37.817,37.8238,37.8032,37.8032,16200.0
2014-06-10 13:00:00,55.0,55.01,54.98,54.98,8100.0,37.8032,37.8101,37.7895,37.7895,8100.0
2014-06-10 13:05:00,54.98,54.98,54.95,54.98,9900.0,37.7895,37.7895,37.7688,37.7895,9900.0
2014-06-10 13:10:00,54.98,54.98,54.96,54.96,6400.0,37.7895,37.7895,37.7757,37.7757,6400.0
2014-06-10 13:15:00,54.96,54.97,54.95,54.95,3800.0,37.7757,37.7826,37.7688,37.7688,3800.0
2014-06-10 13:20:00,54.95,54.96,54.95,54.96,5000.0,37.7688,37.7757,37.7688,37.7757,5000.0
2014-06-10 13:25:00,54.95,54.97,54.95,54.97,8900.0,37.7688,37.7826,37.7688,37.7826,8900.0
2014-06-10 13:30:00,54.97,54.97,54.96,54.97,8600.0,37.7826,37.7826,37.7757,37.7826,8600.0
2014-06-10 13:35:00,54.96,54.97,54.95,54.96,6200.0,37.7757,37.7826,37.7688,37.7757,6200.0
2014-06-10 13:40:00,54.96,54.97,54.95,54.96,5800.0,37.7757,37.7826,37.7688,37.7757,5800.0
2014-06-10 13:45:00,54.97,54.97,54.95,54.96,8200.0,37.7826,37.7826,37.7688,37.7757,8200.0
2014-06-10 13:50:00,54.96,54.97,54.96,54.97,9700.0,37.7757,37.7826,37.7757,37.7826,9700.0
2014-06-10 13:55:00,54.97,54.97,54.95,54.97,24600.0,37.7826,37.7826,37.7688,37.7826,24600.0
2014-06-10 14:00:00,54.96,55.01,54.96,55.01,18700.0,37.7757,37.8101,37.7757,37.8101,18700.0
2014-06-10 14:05:00,55.01,55.02,54.98,54.99,18100.0,37.8101,37.817,37.7895,37.7963,18100.0
2014-06-10 14:10:00,54.99,55.01,54.99,55.01,8200.0,37.7963,37.8101,37.7963,37.8101,8200.0
2014-06-10 14:15:00,55.01,55.04,55.01,55.04,14500.0,37.8101,37.8307,37.8101,37.8307,14500.0
2014-06-10 14:20:00,55.04,55.08,55.03,55.04,53100.0,37.8307,37.8582,37.8238,37.8307,53100.0
2014-06-10 14:25:00,55.04,55.04,55.02,55.03,4800.0,37.8307,37.8307,37.817,37.8238,4800.0
2014-06-10 14:30:00,55.04,55.04,55.02,55.02,10200.0,37.8307,37.8307,37.817,37.817,10200.0
2014-06-10 14:35:00,55.02,55.03,55.02,55.02,7600.0,37.817,37.8238,37.817,37.817,7600.0
2014-06-10 14:40:00,55.01,55.02,54.97,54.97,14200.0,37.8101,37.817,37.7826,37.7826,14200.0
2014-06-10 14:45:00,54.97,54.98,54.94,54.97,41800.0,37.7826,37.7895,37.762,37.7826,41800.0
2014-06-10 14:50:00,54.97,54.98,54.94,54.95,12800.0,37.7826,37.7895,37.762,37.7688,12800.0
2014-06-10 14:55:00,54.94,54.96,54.94,54.95,16200.0,37.762,37.7757,37.762,37.7688,16200.0
2014-06-10 15:00:00,54.96,55.02,54.95,55.02,17800.0,37.7757,37.817,37.7688,37.817,17800.0
2014-06-10 15:05:00,55.02,55.04,55.01,55.02,14200.0,37.817,37.8307,37.8101,37.817,14200.0
2014-06-10 15:10:00,55.01,55.01,55.0,55.01,3900.0,37.8101,37.8101,37.8032,37.8101,3900.0
2014-06-10 15:15:00,55.01,55.06,55.0,55.06,16100.0,37.8101,37.8445,37.8032,37.8445,16100.0
2014-06-10 15:20:00,55.07,55.1,55.07,55.09,37300.0,37.8513,37.8719,37.8513,37.8651,37300.0
2014-06-10 15:25:00,55.09,55.09,55.04,55.05,25600.0,37.8651,37.8651,37.8307,37.8376,25600.0
2014-06-10 15:30:00,55.05,55.1,55.05,55.09,23900.0,37.8376,37.8719,37.8376,37.8651,23900.0
2014-06-10 15:35:00,55.08,55.09,55.06,55.06,20700.0,37.8582,37.8651,37.8445,37.8445,20700.0
2014-06-10 15:40:00,55.07,55.09,55.06,55.06,24200.0,37.8513,37.8651,37.8445,37.8445,24200.0
2014-06-10 15:45:00,55.07,55.1,55.06,55.1,33900.0,37.8513,37.8719,37.8445,37.8719,33900.0
2014-06-10 15:50:00,55.1,55.14,55.1,55.14,32300.0,37.8719,37.8994,37.8719,37.8994,32300.0
2014-06-10 15:55:00,55.14,55.16,55.13,55.15,98000.0,37.8994,37.9132,37.8926,37.9063,98000.0
2014-06-11 09:30:00,55.14,55.24,55.08,55.15,68700.0,37.8994,37.9682,37.8582,37.9063,68700.0
2014-06-11 09:35:00,55.13,55.15,55.07,55.08,33600.0,37.8926,37.9063,37.8513,37.8582,33600.0
2014-06-11 09:40:00,55.09,55.1,54.89,54.89,33600.0,37.8651,37.8719,37.7276,37.7276,33600.0
2014-06-11 09:45:00,54.88,54.91,54.84,54.9,33800.0,37.7207,37.7414,37.6932,37.7345,33800.0
2014-06-11 09:50:00,54.9,54.91,54.83,54.85,13400.0,37.7345,37.7414,37.6864,37.7001,13400.0
2014-06-11 09:55:00,54.85,54.89,54.85,54.89,8500.0,37.7001,37.7276,37.7001,37.7276,8500.0
2014-06-11 10:00:00,54.9,54.91,54.88,54.91,14700.0,37.7345,37.7414,37.7207,37.7414,14700.0
2014-06-11 10:05:00,54.91,54.93,54.88,54.89,12100.0,37.7414,37.7551,37.7207,37.7276,12100.0
2014-06-11 10:10:00,54.89,54.9,54.86,54.87,13300.0,37.7276,37.7345,37.707,37.7139,13300.0
2014-06-11 10:15:00,54.87,54.88,54.84,54.86,18000.0,37.7139,37.7207,37.6932,37.707,18000.0
2014-06-11 10:20:00,54.86,54.87,54.77,54.77,15400.0,37.707,37.7139,37.6451,37.6451,15400.0
2014-06-11 10:25:00,54.76,54.77,54.7,54.77,22900.0,37.6383,37.6451,37.597,37.6451,22900.0
2014-06-11 10:30:00,54.77,54.78,54.71,54.78,19400.0,37.6451,37.652,37.6039,37.652,19400.0
2014-06-11 10:35:00,54.78,54.79,54.73,54.75,11000.0,37.652,37.6589,37.6176,37.6314,11000.0
2014-06-11 10:40:00,54.75,54.8,54.73,54.77,6900.0,37.6314,37.6657,37.6176,37.6451,6900.0
2014-06-11 10:45:00,54.77,54.82,54.77,54.82,8500.0,37.6451,37.6795,37.6451,37.6795,8500.0
2014-06-11 10:50:00,54.81,54.81,54.79,54.8,12200.0,37.6726,37.6726,37.6589,37.6657,12200.0
2014-06-11 10:55:00,54.8,54.81,54.77,54.8,20900.0,37.6657,37.6726,37.6451,37.6657,20900.0
2014-06-11 11:00:00,54.81,54.82,54.77,54.78,11700.0,37.6726,37.6795,37.6451,37.652,11700.0
2014-06-11 11:05:00,54.78,54.79,54.75,54.79,10800.0,37.652,37.6589,37.6314,37.6589,10800.0
2014-06-11 11:10:00,54.79,54.8,54.77,54.77,11500.0,37.6589,37.6657,37.6451,37.6451,11500.0
2014-06-11 11:15:00,54.77,54.78,54.75,54.76,12500.0,37.6451,37.652,37.6314,37.6383,12500.0
2014-06-11 11:20:00,54.76,54.76,54.74,54.74,8900.0,37.6383,37.6383,37.6245,37.6245,8900.0
2014-06-11 11:25:00,54.75,54.77,54.73,54.74,10800.0,37.6314,37.6451,37.6176,37.6245,10800.0
2014-06-11 11:30:00,54.73,54.74,54.68,54.69,23000.0,37.6176,37.6245,37.5833,37.5901,23000.0
2014-06-11 11:35:00,54.69,54.7,54.68,54.7,13000.0,37.5901,37.597,37.5833,37.597,13000.0
2014-06-11 11:40:00,54.69,54.72,54.69,54.72,14200.0,37.5901,37.6108,37.5901,37.6108,14200.0
2014-06-11 11:45:00,54.73,54.76,54.73,54.75,11700.0,37.6176,37.6383,37.6176,37.6314,11700.0
2014-06-11 11:50:00,54.75,54.78,54.75,54.78,12700.0,37.6314,37.652,37.6314,37.652,12700.0
2014-06-11 11:55:00,54.77,54.8,54.77,54.79,8000.0,37.6451,37.6657,37.6451,37.6589,8000.0
2014-06-11 12:00:00,54.8,54.81,54.78,54.79,11300.0,37.6657,37.6726,37.652,37.6589,11300.0
2014-06-11 12:05:00,54.79,54.8,54.78,54.79,7600.0,37.6589,37.6657,37.652,37.6589,7600.0
2014-06-11 12:10:00,54.79,54.82,54.79,54.82,12800.0,37.6589,37.6795,37.6589,37.6795,12800.0
2014-06-11 12:15:00,54.82,54.84,54.8,54.81,34000.0,37.6795,37.6932,37.6657,37.6726,34000.0
2014-06-11 12:20:00,54.81,54.82,54.8,54.82,6000.0,37.6726,37.6795,37.6657,37.6795,6000.0
2014-06-11 12:25:00,54.81,54.82,54.8,54.8,4500.0,37.6726,37.6795,37.6657,37.6657,4500.0
2014-06-11 12:30:00,54.81,54.81,54.77,54.77,8900.0,37.6726,37.6726,37.6451,37.6451,8900.0
2014-06-11 12:35:00,54.77,54.8,54.77,54.79,3800.0,37.6451,37.6657,37.6451,37.6589,3800.0
2014-06-11 12:40:00,54.79,54.8,54.78,54.8,5800.0,37.6589,37.6657,37.652,37.6657,5800.0
2014-06-11 12:45:00,54.8,54.82,54.8,54.81,6400.0,37.6657,37.6795,37.6657,37.6726,6400.0
2014-06-11 12:50:00,54.8,54.81,54.79,54.79,2100.0,37.6657,37.6726,37.6589,37.6589,2100.0
2014-06-11 12:55:00,54.79,54.79,54.76,54.78,5900.0,37.6589,37.6589,37.6383,37.652,5900.0
2014-06-11 13:00:00,54.77,54.78,54.74,54.75,14200.0,37.6451,37.652,37.6245,37.6314,14200.0
2014-06-11 13:05:00,54.75,54.78,54.74,54.78,8700.0,37.6314,37.652,37.6245,37.652,8700.0
2014-06-11 13:10:00,54.78,54.78,54.75,54.75,5900.0,37.652,37.652,37.6314,37.6314,5900.0
2014-06-11 13:15:00,54.76,54.77,54.75,54.77,7400.0,37.6383,37.6451,37.6314,37.6451,7400.0
2014-06-11 13:20:00,54.77,54.77,54.76,54.76,5100.0,37.6451,37.6451,37.6383,37.6383,5100.0
2014-06-11 13:25:00,54.76,54.77,54.75,54.76,5000.0,37.6383,37.6451,37.6314,37.6383,5000.0
2014-06-11 13:30:00,54.76,54.76,54.73,54.74,6300.0,37.6383,37.6383,37.6176,37.6245,6300.0
2014-06-11 13:35:00,54.74,54.74,54.72,54.73,8700.0,37.6245,37.6245,37.6108,37.6176,8700.0
2014-06-11 13:40:00,54.73,54.75,54.72,54.75,7100.0,37.6176,37.6314,37.6108,37.6314,7100.0
2014-06-11 13:45:00,54.76,54.76,54.72,54.73,6300.0,37.6383,37.6383,37.6108,37.6176,6300.0
2014-06-11 13:50:00,54.73,54.73,54.72,54.73,5900.0,37.6176,37.6176,37.6108,37.6176,5900.0
2014-06-11 13:55:00,54.73,54.73,54.71,54.72,8000.0,37.6176,37.6176,37.6039,37.6108,8000.0
2014-06-11 14:00:00,54.71,54.74,54.7,54.71,10100.0,37.6039,37.6245,37.597,37.6039,10100.0
2014-06-11 14:05:00,54.7,54.71,54.68,54.7,8900.0,37.597,37.6039,37.5833,37.597,8900.0
2014-06-11 14:10:00,54.69,54.7,54.68,54.68,9900.0,37.5901,37.597,37.5833,37.5833,9900.0
2014-06-11 14:15:00,54.68,54.7,54.67,54.68,17100.0,37.5833,37.597,37.5764,37.5833,17100.0
2014-06-11 14:20:00,54.68,54.68,54.65,54.65,9800.0,37.5833,37.5833,37.5626,37.5626,9800.0
2014-06-11 14:25:00,54.65,54.7,54.65,54.69,14400.0,37.5626,37.597,37.5626,37.5901,14400.0
2014-06-11 14:30:00,54.68,54.69,54.66,54.66,8000.0,37.5833,37.5901,37.5695,37.5695,8000.0
2014-06-11 14:35:00,54.66,54.69,54.65,54.68,16800.0,37.5695,37.5901,37.5626,37.5833,16800.0
2014-06-11 14:40:00,54.69,54.69,54.68,54.68,4300.0,37.5901,37.5901,37.5833,37.5833,4300.0
2014-06-11 14:45:00,54.69,54.71,54.69,54.7,9800.0,37.5901,37.6039,37.5901,37.597,9800.0
2014-06-11 14:50:00,54.7,54.7,54.67,54.67,10700.0,37.597,37.597,37.5764,37.5764,10700.0
2014-06-11 14:55:00,54.67,54.68,54.66,54.68,12800.0,37.5764,37.5833,37.5695,37.5833,12800.0
2014-06-11 15:00:00,54.69,54.7,54.68,54.69,16200.0,37.5901,37.597,37.5833,37.5901,16200.0
2014-06-11 15:05:00,54.69,54.7,54.67,54.67,7800.0,37.5901,37.597,37.5764,37.5764,7800.0
2014-06-11 15:10:00,54.68,54.7,54.67,54.68,12200.0,37.5833,37.597,37.5764,37.5833,12200.0
2014-06-11 15:15:00,54.69,54.69,54.67,54.68,11300.0,37.5901,37.5901,37.5764,37.5833,11300.0
2014-06-11 15:20:00,54.67,54.72,54.67,54.7,18700.0,37.5764,37.6108,37.5764,37.597,18700.0
2014-06-11 15:25:00,54.7,54.74,54.7,54.73,14600.0,37.597,37.6245,37.597,37.6176,14600.0
2014-06-11 15:30:00,54.74,54.76,54.74,54.76,16600.0,37.6245,37.6383,37.6245,37.6383,16600.0
2014-06-11 15:35:00,54.75,54.78,54.74,54.78,32500.0,37.6314,37.652,37.6245,37.652,32500.0
2014-06-11 15:40:00,54.78,54.8,54.77,54.79,52400.0,37.652,37.6657,37.6451,37.6589,52400.0
2014-06-11 15:45:00,54.8,54.82,54.78,54.8,52300.0,37.6657,37.6795,37.652,37.6657,52300.0
2014-06-11 15:50:00,54.8,54.81,54.78,54.78,47500.0,37.6657,37.6726,37.652,37.652,47500.0
2014-06-11 15:55:00,54.78,54.78,54.73,54.75,75000.0,37.652,37.652,37.6176,37.6314,75000.0
2014-06-12 09:30:00,54.51,54.75,54.49,54.65,89500.0,37.4664,37.6314,37.4527,37.5626,89500.0
2014-06-12 09:35:00,54.67,54.67,54.55,54.55,32700.0,37.5764,37.5764,37.4939,37.4939,32700.0
2014-06-12 09:40:00,54.54,54.55,54.37,54.4,56000.0,37.487,37.4939,37.3702,37.3908,56000.0
2014-06-12 09:45:00,54.4,54.44,54.36,54.37,23100.0,37.3908,37.4183,37.3633,37.3702,23100.0
2014-06-12 09:50:00,54.36,54.4,54.36,54.38,14800.0,37.3633,37.3908,37.3633,37.3771,14800.0
2014-06-12 09:55:00,54.37,54.42,54.33,54.38,20200.0,37.3702,37.4046,37.3427,37.3771,20200.0
2014-06-12 10:00:00,54.39,54.39,54.36,54.38,19700.0,37.3839,37.3839,37.3633,37.3771,19700.0
2014-06-12 10:05:00,54.38,54.38,54.29,54.3,15700.0,37.3771,37.3771,37.3152,37.3221,15700.0
2014-06-12 10:10:00,54.31,54.36,54.31,54.36,17100.0,37.329,37.3633,37.329,37.3633,17100.0
2014-06-12 10:15:00,54.36,54.43,54.32,54.41,13300.0,37.3633,37.4114,37.3358,37.3977,13300.0
2014-06-12 10:20:00,54.4,54.4,54.35,54.37,17400.0,37.3908,37.3908,37.3564,37.3702,17400.0
2014-06-12 10:25:00,54.36,54.36,54.33,54.34,13000.0,37.3633,37.3633,37.3427,37.3496,13000.0
2014-06-12 10:30:00,54.34,54.36,54.33,54.35,8300.0,37.3496,37.3633,37.3427,37.3564,8300.0
2014-06-12 10:35:00,54.36,54.36,54.3,54.31,26800.0,37.3633,37.3633,37.3221,37.329,26800.0
2014-06-12 10:40:00,54.31,54.33,54.3,54.31,25600.0,37.329,37.3427,37.3221,37.329,25600.0
2014-06-12 10:45:00,54.3,54.31,54.3,54.31,7100.0,37.3221,37.329,37.3221,37.329,7100.0
2014-06-12 10:50:00,54.3,54.32,54.27,54.28,22000.0,37.3221,37.3358,37.3015,37.3083,22000.0
2014-06-12 10:55:00,54.28,54.29,54.26,54.26,25600.0,37.3083,37.3152,37.2946,37.2946,25600.0
2014-06-12 11:00:00,54.26,54.28,54.25,54.27,36700.0,37.2946,37.3083,37.2877,37.3015,36700.0
2014-06-12 11:05:00,54.27,54.28,54.27,54.28,8800.0,37.3015,37.3083,37.3015,37.3083,8800.0
2014-06-12 11:10:00,54.28,54.31,54.28,54.31,13000.0,37.3083,37.329,37.3083,37.329,13000.0
2014-06-12 11:15:00,54.31,54.31,54.28,54.29,18300.0,37.329,37.329,37.3083,37.3152,18300.0
2014-06-12 11:20:00,54.29,54.29,54.27,54.27,12800.0,37.3152,37.3152,37.3015,37.3015,12800.0
2014-06-12 11:25:00,54.27,54.36,54.27,54.36,22800.0,37.3015,37.3633,37.3015,37.3633,22800.0
2014-06-12 11:30:00,54.36,54.36,54.32,54.34,26800.0,37.3633,37.3633,37.3358,37.3496,26800.0
2014-06-12 11:35:00,54.34,54.37,54.34,54.37,11700.0,37.3496,37.3702,37.3496,37.3702,11700.0
2014-06-12 11:40:00,54.37,54.37,54.31,54.31,9300.0,37.3702,37.3702,37.329,37.329,9300.0
2014-06-12 11:45:00,54.31,54.31,54.28,54.3,20800.0,37.329,37.329,37.3083,37.3221,20800.0
2014-06-12 11:50:00,54.3,54.31,54.26,54.27,9300.0,37.3221,37.329,37.2946,37.3015,9300.0
2014-06-12 11:55:00,54.27,54.27,54.2,54.2,20400.0,37.3015,37.3015,37.2533,37.2533,20400.0
2014-06-12 12:00:00,54.2,54.21,54.18,54.18,21800.0,37.2533,37.2602,37.2396,37.2396,21800.0
2014-06-12 12:05:00,54.19,54.19,54.17,54.19,19900.0,37.2465,37.2465,37.2327,37.2465,19900.0
2014-06-12 12:10:00,54.19,54.21,54.18,54.21,9400.0,37.2465,37.2602,37.2396,37.2602,9400.0
2014-06-12 12:15:00,54.2,54.21,54.18,54.19,11900.0,37.2533,37.2602,37.2396,37.2465,11900.0
2014-06-12 12:20:00,54.19,54.19,54.18,54.19,21900.0,37.2465,37.2465,37.2396,37.2465,21900.0
2014-06-12 12:25:00,54.19,54.21,54.18,54.19,12600.0,37.2465,37.2602,37.2396,37.2465,12600.0
2014-06-12 12:30:00,54.2,54.2,54.17,54.17,9400.0,37.2533,37.2533,37.2327,37.2327,9400.0
2014-06-12 12:35:00,54.16,54.16,54.15,54.16,10200.0,37.2259,37.2259,37.219,37.2259,10200.0
2014-06-12 12:40:00,54.15,54.16,54.15,54.15,7000.0,37.219,37.2259,37.219,37.219,7000.0
2014-06-12 12:45:00,54.15,54.16,54.12,54.12,21900.0,37.219,37.2259,37.1984,37.1984,21900.0
2014-06-12 12:50:00,54.13,54.13,54.07,54.08,17500.0,37.2052,37.2052,37.164,37.1709,17500.0
2014-06-12 12:55:00,54.07,54.12,54.07,54.11,23700.0,37.164,37.1984,37.164,37.1915,23700.0
2014-06-12 13:00:00,54.11,54.12,54.09,54.11,28700.0,37.1915,37.1984,37.1777,37.1915,28700.0
2014-06-12 13:05:00,54.11,54.11,54.08,54.09,17600.0,37.1915,37.1915,37.1709,37.1777,17600.0
2014-06-12 13:10:00,54.09,54.1,54.07,54.09,18700.0,37.1777,37.1846,37.164,37.1777,18700.0
2014-06-12 13:15:00,54.09,54.1,54.09,54.1,12700.0,37.1777,37.1846,37.1777,37.1846,12700.0
2014-06-12 13:20:00,54.1,54.16,54.1,54.14,18100.0,37.1846,37.2259,37.1846,37.2121,18100.0
2014-06-12 13:25:00,54.14,54.18,54.14,54.18,20100.0,37.2121,37.2396,37.2121,37.2396,20100.0
2014-06-12 13:30:00,54.17,54.19,54.15,54.18,22800.0,37.2327,37.2465,37.219,37.2396,22800.0
2014-06-12 13:35:00,54.18,54.19,54.15,54.17,14000.0,37.2396,37.2465,37.219,37.2327,14000.0
2014-06-12 13:40:00,54.16,54.19,54.16,54.18,12600.0,37.2259,37.2465,37.2259,37.2396,12600.0
2014-06-12 13:45:00,54.19,54.19,54.11,54.11,18400.0,37.2465,37.2465,37.1915,37.1915,18400.0
2014-06-12 13:50:00,54.12,54.12,54.06,54.07,12400.0,37.1984,37.1984,37.1571,37.164,12400.0
2014-06-12 13:55:00,54.06,54.09,54.04,54.06,26300.0,37.1571,37.1777,37.1434,37.1571,26300.0
2014-06-12 14:00:00,54.06,54.11,54.06,54.11,14300.0,37.1571,37.1915,37.1571,37.1915,14300.0
2014-06-12 14:05:00,54.11,54.13,54.08,54.1,18500.0,37.1915,37.2052,37.1709,37.1846,18500.0
2014-06-12 14:10:00,54.11,54.12,54.09,54.1,8600.0,37.1915,37.1984,37.1777,37.1846,8600.0
2014-06-12 14:15:00,54.09,54.14,54.09,54.12,16400.0,37.1777,37.2121,37.1777,37.1984,16400.0
2014-06-12 14:20:00,54.13,54.13,54.09,54.09,15600.0,37.2052,37.2052,37.1777,37.1777,15600.0
2014-06-12 14:25:00,54.09,54.11,54.08,54.09,15300.0,37.1777,37.1915,37.1709,37.1777,15300.0
2014-06-12 14:30:00,54.09,54.11,54.06,54.11,15900.0,37.1777,37.1915,37.1571,37.1915,15900.0
2014-06-12 14:35:00,54.11,54.13,54.08,54.09,12400.0,37.1915,37.2052,37.1709,37.1777,12400.0
2014-06-12 14:40:00,54.09,54.11,54.09,54.11,6500.0,37.1777,37.1915,37.1777,37.1915,6500.0
2014-06-12 14:45:00,54.11,54.12,54.1,54.12,6900.0,37.1915,37.1984,37.1846,37.1984,6900.0
2014-06-12 14:50:00,54.13,54.13,54.09,54.11,16600.0,37.2052,37.2052,37.1777,37.1915,16600.0
2014-06-12 14:55:00,54.11,54.13,54.09,54.1,11400.0,37.1915,37.2052,37.1777,37.1846,11400.0
2014-06-12 15:00:00,54.09,54.11,54.08,54.11,12100.0,37.1777,37.1915,37.1709,37.1915,12100.0
2014-06-12 15:05:00,54.11,54.11,54.05,54.05,23700.0,37.1915,37.1915,37.1502,37.1502,23700.0
2014-06-12 15:10:00,54.05,54.08,54.04,54.07,29000.0,37.1502,37.1709,37.1434,37.164,29000.0
2014-06-12 15:15:00,54.07,54.09,54.06,54.09,18300.0,37.164,37.1777,37.1571,37.1777,18300.0
2014-06-12 15:20:00,54.08,54.15,54.08,54.12,38600.0,37.1709,37.219,37.1709,37.1984,38600.0
2014-06-12 15:25:00,54.13,54.14,54.12,54.13,23000.0,37.2052,37.2121,37.1984,37.2052,23000.0
2014-06-12 15:30:00,54.12,54.12,54.08,54.1,33600.0,37.1984,37.1984,37.1709,37.1846,33600.0
2014-06-12 15:35:00,54.11,54.11,54.01,54.01,41000.0,37.1915,37.1915,37.1228,37.1228,41000.0
2014-06-12 15:40:00,54.01,54.09,54.01,54.09,66300.0,37.1228,37.1777,37.1228,37.1777,66300.0
2014-06-12 15:45:00,54.09,54.16,54.09,54.16,70600.0,37.1777,37.2259,37.1777,37.2259,70600.0
2014-06-12 15:50:00,54.16,54.21,54.15,54.18,61000.0,37.2259,37.2602,37.219,37.2396,61000.0
2014-06-12 15:55:00,54.18,54.2,54.17,54.19,189100.0,37.2396,37.2533,37.2327,37.2465,189100.0
2014-06-13 09:30:00,54.26,54.45,54.2,54.41,68200.0,37.2946,37.4252,37.2533,37.3977,68200.0
2014-06-13 09:35:00,54.42,54.42,54.26,54.28,31800.0,37.4046,37.4046,37.2946,37.3083,31800.0
2014-06-13 09:40:00,54.27,54.29,54.23,54.24,20300.0,37.3015,37.3152,37.274,37.2808,20300.0
2014-06-13 09:45:00,54.24,54.24,54.09,54.11,25200.0,37.2808,37.2808,37.1777,37.1915,25200.0
2014-06-13 09:50:00,54.11,54.16,54.1,54.14,30500.0,37.1915,37.2259,37.1846,37.2121,30500.0
2014-06-13 09:55:00,54.14,54.16,54.09,54.11,39000.0,37.2121,37.2259,37.1777,37.1915,39000.0
2014-06-13 10:00:00,54.11,54.2,54.1,54.2,29000.0,37.1915,37.2533,37.1846,37.2533,29000.0
2014-06-13 10:05:00,54.21,54.23,54.18,54.19,30900.0,37.2602,37.274,37.2396,37.2465,30900.0
2014-06-13 10:10:00,54.2,54.29,54.2,54.29,33400.0,37.2533,37.3152,37.2533,37.3152,33400.0
2014-06-13 10:15:00,54.29,54.38,54.29,54.35,39200.0,37.3152,37.3771,37.3152,37.3564,39200.0
2014-06-13 10:20:00,54.36,54.43,54.35,54.4,27800.0,37.3633,37.4114,37.3564,37.3908,27800.0
2014-06-13 10:25:00,54.4,54.41,54.32,54.32,16600.0,37.3908,37.3977,37.3358,37.3358,16600.0
2014-06-13 10:30:00,54.32,54.43,54.3,54.36,164300.0,37.3358,37.4114,37.3221,37.3633,164300.0
2014-06-13 10:35:00,54.35,54.36,54.32,54.34,52700.0,37.3564,37.3633,37.3358,37.3496,52700.0
2014-06-13 10:40:00,54.34,54.35,54.31,54.35,42400.0,37.3496,37.3564,37.329,37.3564,42400.0
2014-06-13 10:45:00,54.34,54.35,54.32,54.35,21900.0,37.3496,37.3564,37.3358,37.3564,21900.0
2014-06-13 10:50:00,54.35,54.36,54.33,54.35,24100.0,37.3564,37.3633,37.3427,37.3564,24100.0
2014-06-13 10:55:00,54.35,54.35,54.34,54.35,29600.0,37.3564,37.3564,37.3496,37.3564,29600.0
2014-06-13 11:00:00,54.35,54.35,54.32,54.35,61100.0,37.3564,37.3564,37.3358,37.3564,61100.0
2014-06-13 11:05:00,54.35,54.35,54.33,54.35,42300.0,37.3564,37.3564,37.3427,37.3564,42300.0
2014-06-13 11:10:00,54.35,54.35,54.33,54.34,13300.0,37.3564,37.3564,37.3427,37.3496,13300.0
2014-06-13 11:15:00,54.33,54.34,54.33,54.34,17300.0,37.3427,37.3496,37.3427,37.3496,17300.0
2014-06-13 11:20:00,54.34,54.34,54.32,54.32,14000.0,37.3496,37.3496,37.3358,37.3358,14000.0
2014-06-13 11:25:00,54.32,54.34,54.31,54.34,22600.0,37.3358,37.3496,37.329,37.3496,22600.0
2014-06-13 11:30:00,54.34,54.34,54.32,54.32,16200.0,37.3496,37.3496,37.3358,37.3358,16200.0
2014-06-13 11:35:00,54.33,54.34,54.32,54.34,17900.0,37.3427,37.3496,37.3358,37.3496,17900.0
2014-06-13 11:40:00,54.34,54.34,54.32,54.33,11600.0,37.3496,37.3496,37.3358,37.3427,11600.0
2014-06-13 11:45:00,54.33,54.34,54.32,54.33,15800.0,37.3427,37.3496,37.3358,37.3427,15800.0
2014-06-13 11:50:00,54.34,54.36,54.33,54.34,31400.0,37.3496,37.3633,37.3427,37.3496,31400.0
2014-06-13 11:55:00,54.33,54.34,54.32,54.32,9400.0,37.3427,37.3496,37.3358,37.3358,9400.0
2014-06-13 12:00:00,54.32,54.34,54.32,54.34,14200.0,37.3358,37.3496,37.3358,37.3496,14200.0
2014-06-13 12:05:00,54.34,54.34,54.32,54.32,13500.0,37.3496,37.3496,37.3358,37.3358,13500.0
2014-06-13 12:10:00,54.32,54.33,54.28,54.3,18700.0,37.3358,37.3427,37.3083,37.3221,18700.0
2014-06-13 12:15:00,54.3,54.31,54.27,54.3,13700.0,37.3221,37.329,37.3015,37.3221,13700.0
2014-06-13 12:20:00,54.3,54.31,54.29,54.29,7900.0,37.3221,37.329,37.3152,37.3152,7900.0
2014-06-13 12:25:00,54.29,54.3,54.28,54.3,9900.0,37.3152,37.3221,37.3083,37.3221,9900.0
2014-06-13 12:30:00,54.29,54.3,54.28,54.29,4900.0,37.3152,37.3221,37.3083,37.3152,4900.0
2014-06-13 12:35:00,54.28,54.29,54.23,54.24,9800.0,37.3083,37.3152,37.274,37.2808,9800.0
2014-06-13 12:40:00,54.23,54.24,54.21,54.21,6400.0,37.274,37.2808,37.2602,37.2602,6400.0
2014-06-13 12:45:00,54.21,54.26,54.21,54.23,25400.0,37.2602,37.2946,37.2602,37.274,25400.0
2014-06-13 12:50:00,54.23,54.28,54.23,54.28,14300.0,37.274,37.3083,37.274,37.3083,14300.0
2014-06-13 12:55:00,54.28,54.28,54.25,54.27,15000.0,37.3083,37.3083,37.2877,37.3015,15000.0
2014-06-13 13:00:00,54.27,54.28,54.25,54.28,59300.0,37.3015,37.3083,37.2877,37.3083,59300.0
2014-06-13 13:05:00,54.28,54.28,54.26,54.27,7000.0,37.3083,37.3083,37.2946,37.3015,7000.0
2014-06-13 13:10:00,54.27,54.27,54.24,54.25,6600.0,37.3015,37.3015,37.2808,37.2877,6600.0
2014-06-13 13:15:00,54.25,54.27,54.23,54.26,14200.0,37.2877,37.3015,37.274,37.2946,14200.0
2014-06-13 13:20:00,54.26,54.27,54.26,54.27,26000.0,37.2946,37.3015,37.2946,37.3015,26000.0
2014-06-13 13:25:00,54.26,54.26,54.25,54.26,10900.0,37.2946,37.2946,37.2877,37.2946,10900.0
2014-06-13 13:30:00,54.26,54.26,54.23,54.23,8700.0,37.2946,37.2946,37.274,37.274,8700.0
2014-06-13 13:35:00,54.23,54.27,54.23,54.27,14900.0,37.274,37.3015,37.274,37.3015,14900.0
2014-06-13 13:40:00,54.27,54.27,54.26,54.26,28100.0,37.3015,37.3015,37.2946,37.2946,28100.0
2014-06-13 13:45:00,54.26,54.27,54.24,54.26,25900.0,37.2946,37.3015,37.2808,37.2946,25900.0
2014-06-13 13:50:00,54.25,54.27,54.25,54.26,13200.0,37.2877,37.3015,37.2877,37.2946,13200.0
2014-06-13 13:55:00,54.27,54.27,54.24,54.25,11200.0,37.3015,37.3015,37.2808,37.2877,11200.0
2014-06-13 14:00:00,54.25,54.26,54.24,54.26,9600.0,37.2877,37.2946,37.2808,37.2946,9600.0
2014-06-13 14:05:00,54.26,54.27,54.25,54.26,9000.0,37.2946,37.3015,37.2877,37.2946,9000.0
2014-06-13 14:10:00,54.27,54.27,54.26,54.26,4400.0,37.3015,37.3015,37.2946,37.2946,4400.0
2014-06-13 14:15:00,54.26,54.27,54.26,54.27,21700.0,37.2946,37.3015,37.2946,37.3015,21700.0
2014-06-13 14:20:00,54.27,54.27,54.26,54.26,4300.0,37.3015,37.3015,37.2946,37.2946,4300.0
2014-06-13 14:25:00,54.26,54.27,54.25,54.25,29000.0,37.2946,37.3015,37.2877,37.2877,29000.0
2014-06-13 14:30:00,54.25,54.26,54.24,54.26,14900.0,37.2877,37.2946,37.2808,37.2946,14900.0
2014-06-13 14:35:00,54.26,54.26,54.25,54.26,8700.0,37.2946,37.2946,37.2877,37.2946,8700.0
2014-06-13 14:40:00,54.25,54.26,54.23,54.25,23100.0,37.2877,37.2946,37.274,37.2877,23100.0
2014-06-13 14:45:00,54.25,54.25,54.23,54.24,17900.0,37.2877,37.2877,37.274,37.2808,17900.0
2014-06-13 14:50:00,54.24,54.25,54.23,54.24,23500.0,37.2808,37.2877,37.274,37.2808,23500.0
2014-06-13 14:55:00,54.23,54.24,54.23,54.23,12100.0,37.274,37.2808,37.274,37.274,12100.0
2014-06-13 15:00:00,54.24,54.25,54.23,54.25,28100.0,37.2808,37.2877,37.274,37.2877,28100.0
2014-06-13 15:05:00,54.25,54.29,54.25,54.29,23300.0,37.2877,37.3152,37.2877,37.3152,23300.0
2014-06-13 15:10:00,54.29,54.29,54.27,54.27,11900.0,37.3152,37.3152,37.3015,37.3015,11900.0
2014-06-13 15:15:00,54.27,54.28,54.23,54.25,13500.0,37.3015,37.3083,37.274,37.2877,13500.0
2014-06-13 15:20:00,54.25,54.25,54.21,54.21,14600.0,37.2877,37.2877,37.2602,37.2602,14600.0
2014-06-13 15:25:00,54.21,54.23,54.2,54.2,12500.0,37.2602,37.274,37.2533,37.2533,12500.0
2014-06-13 15:30:00,54.2,54.21,54.18,54.21,38900.0,37.2533,37.2602,37.2396,37.2602,38900.0
2014-06-13 15:35:00,54.21,54.21,54.2,54.21,26600.0,37.2602,37.2602,37.2533,37.2602,26600.0
2014-06-13 15:40:00,54.21,54.21,54.17,54.17,30500.0,37.2602,37.2602,37.2327,37.2327,30500.0
2014-06-13 15:45:00,54.17,54.19,54.15,54.18,42300.0,37.2327,37.2465,37.219,37.2396,42300.0
2014-06-13 15:50:00,54.19,54.24,54.18,54.22,95800.0,37.2465,37.2808,37.2396,37.2671,95800.0
2014-06-13 15:55:00,54.22,54.31,54.22,54.3,150700.0,37.2671,37.329,37.2671,37.3221,150700.0
2014-06-16 09:30:00,54.31,54.31,54.13,54.26,42000.0,37.329,37.329,37.2052,37.2946,42000.0
2014-06-16 09:35:00,54.26,54.27,54.16,54.24,42500.0,37.2946,37.3015,37.2259,37.2808,42500.0
2014-06-16 09:40:00,54.24,54.28,54.2,54.2,42500.0,37.2808,37.3083,37.2533,37.2533,42500.0
2014-06-16 09:45:00,54.19,54.2,54.15,54.16,18300.0,37.2465,37.2533,37.219,37.2259,18300.0
2014-06-16 09:50:00,54.16,54.17,54.13,54.16,31500.0,37.2259,37.2327,37.2052,37.2259,31500.0
2014-06-16 09:55:00,54.16,54.2,54.15,54.15,35100.0,37.2259,37.2533,37.219,37.219,35100.0
2014-06-16 10:00:00,54.14,54.22,54.12,54.22,42400.0,37.2121,37.2671,37.1984,37.2671,42400.0
2014-06-16 10:05:00,54.22,54.28,54.22,54.27,25800.0,37.2671,37.3083,37.2671,37.3015,25800.0
2014-06-16 10:10:00,54.28,54.28,54.25,54.26,15400.0,37.3083,37.3083,37.2877,37.2946,15400.0
2014-06-16 10:15:00,54.26,54.27,54.25,54.25,16600.0,37.2946,37.3015,37.2877,37.2877,16600.0
2014-06-16 10:20:00,54.26,54.27,54.25,54.27,38700.0,37.2946,37.3015,37.2877,37.3015,38700.0
2014-06-16 10:25:00,54.27,54.3,54.27,54.28,63800.0,37.3015,37.3221,37.3015,37.3083,63800.0
2014-06-16 10:30:00,54.28,54.29,54.26,54.28,41100.0,37.3083,37.3152,37.2946,37.3083,41100.0
2014-06-16 10:35:00,54.27,54.29,54.27,54.28,16600.0,37.3015,37.3152,37.3015,37.3083,16600.0
2014-06-16 10:40:00,54.28,54.28,54.27,54.28,20000.0,37.3083,37.3083,37.3015,37.3083,20000.0
2014-06-16 10:45:00,54.28,54.28,54.27,54.28,3700.0,37.3083,37.3083,37.3015,37.3083,3700.0
2014-06-16 10:50:00,54.27,54.28,54.25,54.27,23100.0,37.3015,37.3083,37.2877,37.3015,23100.0
2014-06-16 10:55:00,54.27,54.28,54.26,54.28,46600.0,37.3015,37.3083,37.2946,37.3083,46600.0
2014-06-16 11:00:00,54.28,54.28,54.26,54.27,18400.0,37.3083,37.3083,37.2946,37.3015,18400.0
2014-06-16 11:05:00,54.26,54.27,54.23,54.23,24800.0,37.2946,37.3015,37.274,37.274,24800.0
2014-06-16 11:10:00,54.24,54.25,54.23,54.24,11100.0,37.2808,37.2877,37.274,37.2808,11100.0
2014-06-16 11:15:00,54.23,54.24,54.2,54.2,23900.0,37.274,37.2808,37.2533,37.2533,23900.0
2014-06-16 11:20:00,54.21,54.24,54.2,54.23,25000.0,37.2602,37.2808,37.2533,37.274,25000.0
2014-06-16 11:25:00,54.23,54.24,54.19,54.21,46500.0,37.274,37.2808,37.2465,37.2602,46500.0
2014-06-16 11:30:00,54.2,54.2,54.15,54.18,31600.0,37.2533,37.2533,37.219,37.2396,31600.0
2014-06-16 11:35:00,54.18,54.22,54.16,54.22,46500.0,37.2396,37.2671,37.2259,37.2671,46500.0
2014-06-16 11:40:00,54.22,54.24,54.22,54.24,16700.0,37.2671,37.2808,37.2671,37.2808,16700.0
2014-06-16 11:45:00,54.24,54.25,54.23,54.23,13000.0,37.2808,37.2877,37.274,37.274,13000.0
2014-06-16 11:50:00,54.23,54.24,54.2,54.22,26500.0,37.274,37.2808,37.2533,37.2671,26500.0
2014-06-16 11:55:00,54.23,54.25,54.23,54.24,9700.0,37.274,37.2877,37.274,37.2808,9700.0
2014-06-16 12:00:00,54.24,54.24,54.2,54.21,15600.0,37.2808,37.2808,37.2533,37.2602,15600.0
2014-06-16 12:05:00,54.2,54.21,54.18,54.19,7600.0,37.2533,37.2602,37.2396,37.2465,7600.0
2014-06-16 12:10:00,54.19,54.22,54.19,54.2,9500.0,37.2465,37.2671,37.2465,37.2533,9500.0
2014-06-16 12:15:00,54.21,54.21,54.19,54.19,7700.0,37.2602,37.2602,37.2465,37.2465,7700.0
2014-06-16 12:20:00,54.2,54.24,54.19,54.23,16200.0,37.2533,37.2808,37.2465,37.274,16200.0
2014-06-16 12:25:00,54.24,54.24,54.21,54.21,8800.0,37.2808,37.2808,37.2602,37.2602,8800.0
2014-06-16 12:30:00,54.21,54.22,54.2,54.21,13700.0,37.2602,37.2671,37.2533,37.2602,13700.0
2014-06-16 12:35:00,54.2,54.21,54.19,54.19,3500.0,37.2533,37.2602,37.2465,37.2465,3500.0
2014-06-16 12:40:00,54.2,54.22,54.19,54.21,15900.0,37.2533,37.2671,37.2465,37.2602,15900.0
2014-06-16 12:45:00,54.2,54.21,54.18,54.2,14400.0,37.2533,37.2602,37.2396,37.2533,14400.0
2014-06-16 12:50:00,54.19,54.2,54.19,54.19,8100.0,37.2465,37.2533,37.2465,37.2465,8100.0
2014-06-16 12:55:00,54.19,54.2,54.17,54.18,20000.0,37.2465,37.2533,37.2327,37.2396,20000.0
2014-06-16 13:00:00,54.18,54.19,54.17,54.19,13400.0,37.2396,37.2465,37.2327,37.2465,13400.0
2014-06-16 13:05:00,54.18,54.21,54.18,54.19,9900.0,37.2396,37.2602,37.2396,37.2465,9900.0
2014-06-16 13:10:00,54.2,54.2,54.18,54.18,4400.0,37.2533,37.2533,37.2396,37.2396,4400.0
2014-06-16 13:15:00,54.19,54.2,54.16,54.2,32100.0,37.2465,37.2533,37.2259,37.2533,32100.0
2014-06-16 13:20:00,54.2,54.21,54.18,54.18,7000.0,37.2533,37.2602,37.2396,37.2396,7000.0
2014-06-16 13:25:00,54.17,54.18,54.15,54.15,5800.0,37.2327,37.2396,37.219,37.219,5800.0
2014-06-16 13:30:00,54.15,54.17,54.13,54.13,29300.0,37.219,37.2327,37.2052,37.2052,29300.0
2014-06-16 13:35:00,54.14,54.19,54.14,54.16,16100.0,37.2121,37.2465,37.2121,37.2259,16100.0
2014-06-16 13:40:00,54.16,54.17,54.14,54.15,12100.0,37.2259,37.2327,37.2121,37.219,12100.0
2014-06-16 13:45:00,54.15,54.17,54.14,54.17,13100.0,37.219,37.2327,37.2121,37.2327,13100.0
2014-06-16 13:50:00,54.17,54.22,54.16,54.19,15900.0,37.2327,37.2671,37.2259,37.2465,15900.0
2014-06-16 13:55:00,54.19,54.24,54.19,54.24,10300.0,37.2465,37.2808,37.2465,37.2808,10300.0
2014-06-16 14:00:00,54.25,54.25,54.23,54.25,16400.0,37.2877,37.2877,37.274,37.2877,16400.0
2014-06-16 14:05:00,54.25,54.25,54.22,54.23,28300.0,37.2877,37.2877,37.2671,37.274,28300.0
2014-06-16 14:10:00,54.23,54.25,54.23,54.25,8100.0,37.274,37.2877,37.274,37.2877,8100.0
2014-06-16 14:15:00,54.24,54.25,54.23,54.23,52000.0,37.2808,37.2877,37.274,37.274,52000.0
2014-06-16 14:20:00,54.23,54.25,54.23,54.25,18700.0,37.274,37.2877,37.274,37.2877,18700.0
2014-06-16 14:25:00,54.25,54.26,54.22,54.26,29100.0,37.2877,37.2946,37.2671,37.2946,29100.0
2014-06-16 14:30:00,54.26,54.27,54.25,54.25,9200.0,37.2946,37.3015,37.2877,37.2877,9200.0
2014-06-16 14:35:00,54.26,54.27,54.25,54.26,34900.0,37.2946,37.3015,37.2877,37.2946,34900.0
2014-06-16 14:40:00,54.26,54.26,54.23,54.23,11900.0,37.2946,37.2946,37.274,37.274,11900.0
2014-06-16 14:45:00,54.23,54.24,54.21,54.22,28500.0,37.274,37.2808,37.2602,37.2671,28500.0
2014-06-16 14:50:00,54.23,54.23,54.22,54.23,11000.0,37.274,37.274,37.2671,37.274,11000.0
2014-06-16 14:55:00,54.23,54.23,54.17,54.17,15100.0,37.274,37.274,37.2327,37.2327,15100.0
2014-06-16 15:00:00,54.18,54.22,54.16,54.22,17400.0,37.2396,37.2671,37.2259,37.2671,17400.0
2014-06-16 15:05:00,54.21,54.24,54.21,54.24,13500.0,37.2602,37.2808,37.2602,37.2808,13500.0
2014-06-16 15:10:00,54.23,54.24,54.23,54.24,15400.0,37.274,37.2808,37.274,37.2808,15400.0
2014-06-16 15:15:00,54.24,54.25,54.2,54.24,44200.0,37.2808,37.2877,37.2533,37.2808,44200.0
2014-06-16 15:20:00,54.24,54.25,54.21,54.21,39200.0,37.2808,37.2877,37.2602,37.2602,39200.0
2014-06-16 15:25:00,54.2,54.26,54.2,54.26,30600.0,37.2533,37.2946,37.2533,37.2946,30600.0
2014-06-16 15:30:00,54.26,54.26,54.25,54.26,23300.0,37.2946,37.2946,37.2877,37.2946,23300.0
2014-06-16 15:35:00,54.26,54.26,54.25,54.26,23100.0,37.2946,37.2946,37.2877,37.2946,23100.0
2014-06-16 15:40:00,54.26,54.26,54.23,54.24,28100.0,37.2946,37.2946,37.274,37.2808,28100.0
2014-06-16 15:45:00,54.24,54.24,54.23,54.24,51500.0,37.2808,37.2808,37.274,37.2808,51500.0
2014-06-16 15:50:00,54.23,54.25,54.23,54.25,91400.0,37.274,37.2877,37.274,37.2877,91400.0
2014-06-16 15:55:00,54.25,54.26,54.2,54.21,256700.0,37.2877,37.2946,37.2533,37.2602,256700.0
2014-06-17 09:30:00,54.31,54.41,54.22,54.38,78300.0,37.329,37.3977,37.2671,37.3771,78300.0
2014-06-17 09:35:00,54.38,54.38,54.29,54.29,44800.0,37.3771,37.3771,37.3152,37.3152,44800.0
2014-06-17 09:40:00,54.29,54.31,54.25,54.29,42400.0,37.3152,37.329,37.2877,37.3152,42400.0
2014-06-17 09:45:00,54.3,54.31,54.19,54.21,73400.0,37.3221,37.329,37.2465,37.2602,73400.0
2014-06-17 09:50:00,54.21,54.25,54.2,54.23,28400.0,37.2602,37.2877,37.2533,37.274,28400.0
2014-06-17 09:55:00,54.23,54.29,54.23,54.26,46000.0,37.274,37.3152,37.274,37.2946,46000.0
2014-06-17 10:00:00,54.26,54.29,54.25,54.29,15300.0,37.2946,37.3152,37.2877,37.3152,15300.0
2014-06-17 10:05:00,54.28,54.29,54.25,54.28,24100.0,37.3083,37.3152,37.2877,37.3083,24100.0
2014-06-17 10:10:00,54.28,54.28,54.25,54.26,19500.0,37.3083,37.3083,37.2877,37.2946,19500.0
2014-06-17 10:15:00,54.27,54.28,54.24,54.25,15000.0,37.3015,37.3083,37.2808,37.2877,15000.0
2014-06-17 10:20:00,54.26,54.27,54.24,54.25,40500.0,37.2946,37.3015,37.2808,37.2877,40500.0
2014-06-17 10:25:00,54.26,54.27,54.25,54.25,22500.0,37.2946,37.3015,37.2877,37.2877,22500.0
2014-06-17 10:30:00,54.25,54.26,54.22,54.23,15000.0,37.2877,37.2946,37.2671,37.274,15000.0
2014-06-17 10:35:00,54.23,54.25,54.22,54.24,8900.0,37.274,37.2877,37.2671,37.2808,8900.0
2014-06-17 10:40:00,54.24,54.24,54.2,54.2,13600.0,37.2808,37.2808,37.2533,37.2533,13600.0
2014-06-17 10:45:00,54.21,54.23,54.19,54.23,32300.0,37.2602,37.274,37.2465,37.274,32300.0
2014-06-17 10:50:00,54.22,54.23,54.19,54.21,18800.0,37.2671,37.274,37.2465,37.2602,18800.0
2014-06-17 10:55:00,54.21,54.23,54.2,54.21,45400.0,37.2602,37.274,37.2533,37.2602,45400.0
2014-06-17 11:00:00,54.22,54.25,54.22,54.23,11100.0,37.2671,37.2877,37.2671,37.274,11100.0
2014-06-17 11:05:00,54.23,54.24,54.22,54.23,10000.0,37.274,37.2808,37.2671,37.274,10000.0
2014-06-17 11:10:00,54.23,54.25,54.22,54.24,12800.0,37.274,37.2877,37.2671,37.2808,12800.0
2014-06-17 11:15:00,54.23,54.27,54.22,54.25,13900.0,37.274,37.3015,37.2671,37.2877,13900.0
2014-06-17 11:20:00,54.25,54.27,54.24,54.25,40400.0,37.2877,37.3015,37.2808,37.2877,40400.0
2014-06-17 11:25:00,54.26,54.27,54.24,54.27,11200.0,37.2946,37.3015,37.2808,37.3015,11200.0
2014-06-17 11:30:00,54.27,54.27,54.26,54.27,10900.0,37.3015,37.3015,37.2946,37.3015,10900.0
2014-06-17 11:35:00,54.27,54.3,54.26,54.3,42500.0,37.3015,37.3221,37.2946,37.3221,42500.0
2014-06-17 11:40:00,54.3,54.3,54.26,54.26,19900.0,37.3221,37.3221,37.2946,37.2946,19900.0
2014-06-17 11:45:00,54.26,54.28,54.26,54.26,126600.0,37.2946,37.3083,37.2946,37.2946,126600.0
2014-06-17 11:50:00,54.26,54.29,54.26,54.29,8800.0,37.2946,37.3152,37.2946,37.3152,8800.0
2014-06-17 11:55:00,54.29,54.32,54.29,54.31,11100.0,37.3152,37.3358,37.3152,37.329,11100.0
2014-06-17 12:00:00,54.31,54.32,54.28,54.28,9300.0,37.329,37.3358,37.3083,37.3083,9300.0
2014-06-17 12:05:00,54.28,54.29,54.26,54.26,10000.0,37.3083,37.3152,37.2946,37.2946,10000.0
2014-06-17 12:10:00,54.27,54.3,54.27,54.3,8200.0,37.3015,37.3221,37.3015,37.3221,8200.0
2014-06-17 12:15:00,54.31,54.32,54.27,54.27,8800.0,37.329,37.3358,37.3015,37.3015,8800.0
2014-06-17 12:20:00,54.27,54.28,54.26,54.26,4000.0,37.3015,37.3083,37.2946,37.2946,4000.0
2014-06-17 12:25:00,54.26,54.27,54.25,54.26,5100.0,37.2946,37.3015,37.2877,37.2946,5100.0
2014-06-17 12:30:00,54.26,54.31,54.26,54.31,16900.0,37.2946,37.329,37.2946,37.329,16900.0
2014-06-17 12:35:00,54.3,54.3,54.28,54.29,6500.0,37.3221,37.3221,37.3083,37.3152,6500.0
2014-06-17 12:40:00,54.29,54.32,54.29,54.31,32400.0,37.3152,37.3358,37.3152,37.329,32400.0
2014-06-17 12:45:00,54.31,54.32,54.29,54.29,10100.0,37.329,37.3358,37.3152,37.3152,10100.0
2014-06-17 12:50:00,54.3,54.32,54.29,54.32,15400.0,37.3221,37.3358,37.3152,37.3358,15400.0
2014-06-17 12:55:00,54.32,54.32,54.3,54.31,10200.0,37.3358,37.3358,37.3221,37.329,10200.0
2014-06-17 13:00:00,54.31,54.31,54.26,54.26,17900.0,37.329,37.329,37.2946,37.2946,17900.0
2014-06-17 13:05:00,54.27,54.27,54.25,54.27,8800.0,37.3015,37.3015,37.2877,37.3015,8800.0
2014-06-17 13:10:00,54.27,54.29,54.25,54.26,19500.0,37.3015,37.3152,37.2877,37.2946,19500.0
2014-06-17 13:15:00,54.26,54.28,54.26,54.26,3700.0,37.2946,37.3083,37.2946,37.2946,3700.0
2014-06-17 13:20:00,54.26,54.27,54.25,54.25,3000.0,37.2946,37.3015,37.2877,37.2877,3000.0
2014-06-17 13:25:00,54.26,54.26,54.25,54.25,18400.0,37.2946,37.2946,37.2877,37.2877,18400.0
2014-06-17 13:30:00,54.26,54.28,54.25,54.27,25800.0,37.2946,37.3083,37.2877,37.3015,25800.0
2014-06-17 13:35:00,54.27,54.27,54.25,54.26,23400.0,37.3015,37.3015,37.2877,37.2946,23400.0
2014-06-17 13:40:00,54.27,54.28,54.26,54.27,30900.0,37.3015,37.3083,37.2946,37.3015,30900.0
2014-06-17 13:45:00,54.27,54.28,54.25,54.26,35600.0,37.3015,37.3083,37.2877,37.2946,35600.0
2014-06-17 13:50:00,54.26,54.26,54.25,54.25,5400.0,37.2946,37.2946,37.2877,37.2877,5400.0
2014-06-17 13:55:00,54.26,54.27,54.26,54.26,14700.0,37.2946,37.3015,37.2946,37.2946,14700.0
2014-06-17 14:00:00,54.27,54.27,54.23,54.23,27900.0,37.3015,37.3015,37.274,37.274,27900.0
2014-06-17 14:05:00,54.23,54.24,54.23,54.23,4500.0,37.274,37.2808,37.274,37.274,4500.0
2014-06-17 14:10:00,54.24,54.25,54.23,54.25,5000.0,37.2808,37.2877,37.274,37.2877,5000.0
2014-06-17 14:15:00,54.25,54.25,54.24,54.24,7800.0,37.2877,37.2877,37.2808,37.2808,7800.0
2014-06-17 14:20:00,54.24,54.27,54.24,54.26,28300.0,37.2808,37.3015,37.2808,37.2946,28300.0
2014-06-17 14:25:00,54.26,54.27,54.26,54.26,4200.0,37.2946,37.3015,37.2946,37.2946,4200.0
2014-06-17 14:30:00,54.27,54.27,54.24,54.24,18500.0,37.3015,37.3015,37.2808,37.2808,18500.0
2014-06-17 14:35:00,54.24,54.25,54.24,54.24,3800.0,37.2808,37.2877,37.2808,37.2808,3800.0
2014-06-17 14:40:00,54.24,54.25,54.22,54.22,10800.0,37.2808,37.2877,37.2671,37.2671,10800.0
2014-06-17 14:45:00,54.22,54.25,54.22,54.23,26400.0,37.2671,37.2877,37.2671,37.274,26400.0
2014-06-17 14:50:00,54.23,54.25,54.23,54.24,10000.0,37.274,37.2877,37.274,37.2808,10000.0
2014-06-17 14:55:00,54.24,54.25,54.22,54.24,26300.0,37.2808,37.2877,37.2671,37.2808,26300.0
2014-06-17 15:00:00,54.25,54.25,54.23,54.23,13000.0,37.2877,37.2877,37.274,37.274,13000.0
2014-06-17 15:05:00,54.23,54.24,54.21,54.22,16000.0,37.274,37.2808,37.2602,37.2671,16000.0
2014-06-17 15:10:00,54.23,54.25,54.23,54.23,14500.0,37.274,37.2877,37.274,37.274,14500.0
2014-06-17 15:15:00,54.23,54.26,54.23,54.24,26500.0,37.274,37.2946,37.274,37.2808,26500.0
2014-06-17 15:20:00,54.25,54.26,54.24,54.24,39200.0,37.2877,37.2946,37.2808,37.2808,39200.0
2014-06-17 15:25:00,54.23,54.26,54.23,54.26,38200.0,37.274,37.2946,37.274,37.2946,38200.0
2014-06-17 15:30:00,54.26,54.31,54.25,54.3,33800.0,37.2946,37.329,37.2877,37.3221,33800.0
2014-06-17 15:35:00,54.31,54.31,54.28,54.29,57600.0,37.329,37.329,37.3083,37.3152,57600.0
2014-06-17 15:40:00,54.29,54.33,54.29,54.33,39700.0,37.3152,37.3427,37.3152,37.3427,39700.0
2014-06-17 15:45:00,54.33,54.33,54.32,54.33,37400.0,37.3427,37.3427,37.3358,37.3427,37400.0
2014-06-17 15:50:00,54.33,54.33,54.25,54.25,142100.0,37.3427,37.3427,37.2877,37.2877,142100.0
2014-06-17 15:55:00,54.25,54.31,54.24,54.3,130100.0,37.2877,37.329,37.2808,37.3221,130100.0
2014-06-18 09:30:00,54.06,54.11,54.0,54.1,114000.0,37.1571,37.1915,37.1159,37.1846,114000.0
2014-06-18 09:35:00,54.11,54.26,54.1,54.24,100000.0,37.1915,37.2946,37.1846,37.2808,100000.0
2014-06-18 09:40:00,54.25,54.36,54.18,54.36,126700.0,37.2877,37.3633,37.2396,37.3633,126700.0
2014-06-18 09:45:00,54.36,54.38,54.35,54.37,40100.0,37.3633,37.3771,37.3564,37.3702,40100.0
2014-06-18 09:50:00,54.37,54.37,54.25,54.25,68000.0,37.3702,37.3702,37.2877,37.2877,68000.0
2014-06-18 09:55:00,54.26,54.29,54.25,54.25,101600.0,37.2946,37.3152,37.2877,37.2877,101600.0
2014-06-18 10:00:00,54.26,54.26,54.12,54.18,131300.0,37.2946,37.2946,37.1984,37.2396,131300.0
2014-06-18 10:05:00,54.17,54.21,54.13,54.13,21700.0,37.2327,37.2602,37.2052,37.2052,21700.0
2014-06-18 10:10:00,54.13,54.16,54.12,54.14,39700.0,37.2052,37.2259,37.1984,37.2121,39700.0
2014-06-18 10:15:00,54.14,54.14,54.1,54.11,18700.0,37.2121,37.2121,37.1846,37.1915,18700.0
2014-06-18 10:20:00,54.11,54.13,54.09,54.11,32500.0,37.1915,37.2052,37.1777,37.1915,32500.0
2014-06-18 10:25:00,54.11,54.11,54.09,54.11,12600.0,37.1915,37.1915,37.1777,37.1915,12600.0
2014-06-18 10:30:00,54.12,54.16,54.12,54.16,27000.0,37.1984,37.2259,37.1984,37.2259,27000.0
2014-06-18 10:35:00,54.16,54.16,54.12,54.15,15700.0,37.2259,37.2259,37.1984,37.219,15700.0
2014-06-18 10:40:00,54.15,54.16,54.14,54.16,18200.0,37.219,37.2259,37.2121,37.2259,18200.0
2014-06-18 10:45:00,54.16,54.19,54.15,54.19,17200.0,37.2259,37.2465,37.219,37.2465,17200.0
2014-06-18 10:50:00,54.18,54.19,54.18,54.18,124600.0,37.2396,37.2465,37.2396,37.2396,124600.0
2014-06-18 10:55:00,54.19,54.23,54.15,54.16,118200.0,37.2465,37.274,37.219,37.2259,118200.0
2014-06-18 11:00:00,54.16,54.16,54.15,54.16,23700.0,37.2259,37.2259,37.219,37.2259,23700.0
2014-06-18 11:05:00,54.16,54.16,54.15,54.16,21400.0,37.2259,37.2259,37.219,37.2259,21400.0
2014-06-18 11:10:00,54.15,54.18,54.14,54.17,32200.0,37.219,37.2396,37.2121,37.2327,32200.0
2014-06-18 11:15:00,54.18,54.22,54.18,54.22,23600.0,37.2396,37.2671,37.2396,37.2671,23600.0
2014-06-18 11:20:00,54.22,54.25,54.22,54.24,20600.0,37.2671,37.2877,37.2671,37.2808,20600.0
2014-06-18 11:25:00,54.25,54.27,54.24,54.26,12900.0,37.2877,37.3015,37.2808,37.2946,12900.0
2014-06-18 11:30:00,54.27,54.3,54.25,54.25,29000.0,37.3015,37.3221,37.2877,37.2877,29000.0
2014-06-18 11:35:00,54.25,54.3,54.23,54.27,102300.0,37.2877,37.3221,37.274,37.3015,102300.0
2014-06-18 11:40:00,54.26,54.28,54.22,54.23,29200.0,37.2946,37.3083,37.2671,37.274,29200.0
2014-06-18 11:45:00,54.23,54.24,54.2,54.22,14500.0,37.274,37.2808,37.2533,37.2671,14500.0
2014-06-18 11:50:00,54.22,54.24,54.21,54.23,29300.0,37.2671,37.2808,37.2602,37.274,29300.0
2014-06-18 11:55:00,54.24,54.25,54.23,54.25,10600.0,37.2808,37.2877,37.274,37.2877,10600.0
2014-06-18 12:00:00,54.25,54.25,54.23,54.23,45700.0,37.2877,37.2877,37.274,37.274,45700.0
2014-06-18 12:05:00,54.23,54.24,54.23,54.23,9500.0,37.274,37.2808,37.274,37.274,9500.0
2014-06-18 12:10:00,54.23,54.25,54.23,54.25,22800.0,37.274,37.2877,37.274,37.2877,22800.0
2014-06-18 12:15:00,54.25,54.25,54.24,54.25,16400.0,37.2877,37.2877,37.2808,37.2877,16400.0
2014-06-18 12:20:00,54.25,54.25,54.24,54.25,34600.0,37.2877,37.2877,37.2808,37.2877,34600.0
2014-06-18 12:25:00,54.25,54.25,54.24,54.24,8500.0,37.2877,37.2877,37.2808,37.2808,8500.0
2014-06-18 12:30:00,54.24,54.25,54.21,54.21,11000.0,37.2808,37.2877,37.2602,37.2602,11000.0
2014-06-18 12:35:00,54.21,54.21,54.15,54.15,34500.0,37.2602,37.2602,37.219,37.219,34500.0
2014-06-18 12:40:00,54.15,54.2,54.15,54.19,55800.0,37.219,37.2533,37.219,37.2465,55800.0
2014-06-18 12:45:00,54.2,54.21,54.18,54.19,21700.0,37.2533,37.2602,37.2396,37.2465,21700.0
2014-06-18 12:50:00,54.2,54.21,54.2,54.21,38700.0,37.2533,37.2602,37.2533,37.2602,38700.0
2014-06-18 12:55:00,54.21,54.21,54.19,54.2,20000.0,37.2602,37.2602,37.2465,37.2533,20000.0
2014-06-18 13:00:00,54.2,54.2,54.19,54.2,6500.0,37.2533,37.2533,37.2465,37.2533,6500.0
2014-06-18 13:05:00,54.2,54.2,54.18,54.18,8600.0,37.2533,37.2533,37.2396,37.2396,8600.0
2014-06-18 13:10:00,54.18,54.19,54.18,54.19,2900.0,37.2396,37.2465,37.2396,37.2465,2900.0
2014-06-18 13:15:00,54.19,54.19,54.17,54.18,24600.0,37.2465,37.2465,37.2327,37.2396,24600.0
2014-06-18 13:20:00,54.18,54.2,54.17,54.2,31200.0,37.2396,37.2533,37.2327,37.2533,31200.0
2014-06-18 13:25:00,54.2,54.21,54.19,54.2,24900.0,37.2533,37.2602,37.2465,37.2533,24900.0
2014-06-18 13:30:00,54.19,54.2,54.19,54.2,4200.0,37.2465,37.2533,37.2465,37.2533,4200.0
2014-06-18 13:35:00,54.19,54.2,54.18,54.2,14400.0,37.2465,37.2533,37.2396,37.2533,14400.0
2014-06-18 13:40:00,54.19,54.2,54.14,54.14,48100.0,37.2465,37.2533,37.2121,37.2121,48100.0
2014-06-18 13:45:00,54.14,54.15,54.09,54.09,57200.0,37.2121,37.219,37.1777,37.1777,57200.0
2014-06-18 13:50:00,54.1,54.19,54.1,54.19,37900.0,37.1846,37.2465,37.1846,37.2465,37900.0
2014-06-18 13:55:00,54.19,54.2,54.12,54.16,46900.0,37.2465,37.2533,37.1984,37.2259,46900.0
2014-06-18 14:00:00,54.14,54.39,54.12,54.37,56600.0,37.2121,37.3839,37.1984,37.3702,56600.0
2014-06-18 14:05:00,54.37,54.37,54.26,54.33,52300.0,37.3702,37.3702,37.2946,37.3427,52300.0
2014-06-18 14:10:00,54.33,54.44,54.33,54.44,30900.0,37.3427,37.4183,37.3427,37.4183,30900.0
2014-06-18 14:15:00,54.44,54.48,54.44,54.47,36900.0,37.4183,37.4458,37.4183,37.4389,36900.0
2014-06-18 14:20:00,54.46,54.48,54.46,54.48,31200.0,37.4321,37.4458,37.4321,37.4458,31200.0
2014-06-18 14:25:00,54.48,54.48,54.38,54.42,75300.0,37.4458,37.4458,37.3771,37.4046,75300.0
2014-06-18 14:30:00,54.41,54.43,54.39,54.41,67700.0,37.3977,37.4114,37.3839,37.3977,67700.0
2014-06-18 14:35:00,54.42,54.44,54.4,54.44,20800.0,37.4046,37.4183,37.3908,37.4183,20800.0
2014-06-18 14:40:00,54.44,54.44,54.39,54.41,27500.0,37.4183,37.4183,37.3839,37.3977,27500.0
2014-06-18 14:45:00,54.41,54.45,54.4,54.45,15200.0,37.3977,37.4252,37.3908,37.4252,15200.0
2014-06-18 14:50:00,54.45,54.5,54.45,54.48,31000.0,37.4252,37.4595,37.4252,37.4458,31000.0
2014-06-18 14:55:00,54.47,54.5,54.46,54.5,21100.0,37.4389,37.4595,37.4321,37.4595,21100.0
2014-06-18 15:00:00,54.5,54.55,54.49,54.54,28200.0,37.4595,37.4939,37.4527,37.487,28200.0
2014-06-18 15:05:00,54.54,54.59,54.54,54.55,25100.0,37.487,37.5214,37.487,37.4939,25100.0
2014-06-18 15:10:00,54.55,54.55,54.49,54.5,40800.0,37.4939,37.4939,37.4527,37.4595,40800.0
2014-06-18 15:15:00,54.5,54.53,54.5,54.52,33000.0,37.4595,37.4802,37.4595,37.4733,33000.0
2014-06-18 15:20:00,54.52,54.53,54.49,54.5,20400.0,37.4733,37.4802,37.4527,37.4595,20400.0
2014-06-18 15:25:00,54.5,54.55,54.47,54.55,29500.0,37.4595,37.4939,37.4389,37.4939,29500.0
2014-06-18 15:30:00,54.55,54.57,54.5,54.5,38700.0,37.4939,37.5077,37.4595,37.4595,38700.0
2014-06-18 15:35:00,54.5,54.54,54.48,54.52,31000.0,37.4595,37.487,37.4458,37.4733,31000.0
2014-06-18 15:40:00,54.52,54.63,54.52,54.61,45400.0,37.4733,37.5489,37.4733,37.5352,45400.0
2014-06-18 15:45:00,54.61,54.65,54.55,54.64,130300.0,37.5352,37.5626,37.4939,37.5558,130300.0
2014-06-18 15:50:00,54.64,54.69,54.64,54.68,76200.0,37.5558,37.5901,37.5558,37.5833,76200.0
2014-06-18 15:55:00,54.68,54.71,54.67,54.68,153800.0,37.5833,37.6039,37.5764,37.5833,153800.0
2014-06-19 09:30:00,54.55,54.71,54.51,54.63,54400.0,37.4939,37.6039,37.4664,37.5489,54400.0
2014-06-19 09:35:00,54.61,54.68,54.59,54.65,44800.0,37.5352,37.5833,37.5214,37.5626,44800.0
2014-06-19 09:40:00,54.64,54.69,54.59,54.59,27500.0,37.5558,37.5901,37.5214,37.5214,27500.0
2014-06-19 09:45:00,54.6,54.61,54.54,54.59,34700.0,37.5283,37.5352,37.487,37.5214,34700.0
2014-06-19 09:50:00,54.59,54.62,54.56,54.56,31100.0,37.5214,37.542,37.5008,37.5008,31100.0
2014-06-19 09:55:00,54.56,54.56,54.49,54.52,49000.0,37.5008,37.5008,37.4527,37.4733,49000.0
2014-06-19 10:00:00,54.51,54.53,54.5,54.51,54500.0,37.4664,37.4802,37.4595,37.4664,54500.0
2014-06-19 10:05:00,54.51,54.53,54.5,54.52,34100.0,37.4664,37.4802,37.4595,37.4733,34100.0
2014-06-19 10:10:00,54.51,54.52,54.49,54.52,53600.0,37.4664,37.4733,37.4527,37.4733,53600.0
2014-06-19 10:15:00,54.52,54.61,54.51,54.61,49900.0,37.4733,37.5352,37.4664,37.5352,49900.0
2014-06-19 10:20:00,54.61,54.71,54.56,54.71,76400.0,37.5352,37.6039,37.5008,37.6039,76400.0
2014-06-19 10:25:00,54.71,54.71,54.67,54.67,79400.0,37.6039,37.6039,37.5764,37.5764,79400.0
2014-06-19 10:30:00,54.68,54.7,54.67,54.68,33100.0,37.5833,37.597,37.5764,37.5833,33100.0
2014-06-19 10:35:00,54.68,54.68,54.67,54.67,7300.0,37.5833,37.5833,37.5764,37.5764,7300.0
2014-06-19 10:40:00,54.67,54.7,54.67,54.69,80200.0,37.5764,37.597,37.5764,37.5901,80200.0
2014-06-19 10:45:00,54.7,54.72,54.68,54.69,18700.0,37.597,37.6108,37.5833,37.5901,18700.0
2014-06-19 10:50:00,54.69,54.75,54.69,54.75,11000.0,37.5901,37.6314,37.5901,37.6314,11000.0
2014-06-19 10:55:00,54.75,54.78,54.74,54.77,14600.0,37.6314,37.652,37.6245,37.6451,14600.0
2014-06-19 11:00:00,54.77,54.8,54.77,54.8,17400.0,37.6451,37.6657,37.6451,37.6657,17400.0
2014-06-19 11:05:00,54.79,54.8,54.78,54.79,16300.0,37.6589,37.6657,37.652,37.6589,16300.0
2014-06-19 11:10:00,54.78,54.8,54.78,54.79,8200.0,37.652,37.6657,37.652,37.6589,8200.0
2014-06-19 11:15:00,54.79,54.8,54.77,54.79,22600.0,37.6589,37.6657,37.6451,37.6589,22600.0
2014-06-19 11:20:00,54.78,54.79,54.78,54.78,16000.0,37.652,37.6589,37.652,37.652,16000.0
2014-06-19 11:25:00,54.78,54.82,54.78,54.8,34900.0,37.652,37.6795,37.652,37.6657,34900.0
2014-06-19 11:30:00,54.8,54.8,54.79,54.79,14500.0,37.6657,37.6657,37.6589,37.6589,14500.0
2014-06-19 11:35:00,54.79,54.8,54.75,54.75,21200.0,37.6589,37.6657,37.6314,37.6314,21200.0
2014-06-19 11:40:00,54.76,54.77,54.69,54.69,23000.0,37.6383,37.6451,37.5901,37.5901,23000.0
2014-06-19 11:45:00,54.69,54.73,54.69,54.73,21400.0,37.5901,37.6176,37.5901,37.6176,21400.0
2014-06-19 11:50:00,54.72,54.76,54.72,54.74,14500.0,37.6108,37.6383,37.6108,37.6245,14500.0
2014-06-19 11:55:00,54.75,54.75,54.7,54.7,21200.0,37.6314,37.6314,37.597,37.597,21200.0
2014-06-19 12:00:00,54.7,54.71,54.69,54.7,7800.0,37.597,37.6039,37.5901,37.597,7800.0
2014-06-19 12:05:00,54.69,54.71,54.69,54.71,11900.0,37.5901,37.6039,37.5901,37.6039,11900.0
2014-06-19 12:10:00,54.7,54.71,54.69,54.69,15500.0,37.597,37.6039,37.5901,37.5901,15500.0
2014-06-19 12:15:00,54.69,54.71,54.69,54.71,8500.0,37.5901,37.6039,37.5901,37.6039,8500.0
2014-06-19 12:20:00,54.71,54.71,54.69,54.7,8000.0,37.6039,37.6039,37.5901,37.597,8000.0
2014-06-19 12:25:00,54.7,54.7,54.67,54.67,32700.0,37.597,37.597,37.5764,37.5764,32700.0
2014-06-19 12:30:00,54.67,54.68,54.66,54.66,24500.0,37.5764,37.5833,37.5695,37.5695,24500.0
2014-06-19 12:35:00,54.66,54.69,54.66,54.68,23200.0,37.5695,37.5901,37.5695,37.5833,23200.0
2014-06-19 12:40:00,54.68,54.68,54.67,54.67,4700.0,37.5833,37.5833,37.5764,37.5764,4700.0
2014-06-19 12:45:00,54.68,54.68,54.67,54.68,5200.0,37.5833,37.5833,37.5764,37.5833,5200.0
2014-06-19 12:50:00,54.68,54.68,54.65,54.65,11200.0,37.5833,37.5833,37.5626,37.5626,11200.0
2014-06-19 12:55:00,54.66,54.66,54.63,54.63,7300.0,37.5695,37.5695,37.5489,37.5489,7300.0
2014-06-19 13:00:00,54.63,54.67,54.63,54.65,44900.0,37.5489,37.5764,37.5489,37.5626,44900.0
2014-06-19 13:05:00,54.65,54.66,54.64,54.65,16300.0,37.5626,37.5695,37.5558,37.5626,16300.0
2014-06-19 13:10:00,54.66,54.66,54.64,54.65,14500.0,37.5695,37.5695,37.5558,37.5626,14500.0
2014-06-19 13:15:00,54.64,54.68,54.64,54.67,31400.0,37.5558,37.5833,37.5558,37.5764,31400.0
2014-06-19 13:20:00,54.68,54.71,54.68,54.7,22400.0,37.5833,37.6039,37.5833,37.597,22400.0
2014-06-19 13:25:00,54.7,54.77,54.7,54.77,17500.0,37.597,37.6451,37.597,37.6451,17500.0
2014-06-19 13:30:00,54.77,54.82,54.76,54.82,18400.0,37.6451,37.6795,37.6383,37.6795,18400.0
2014-06-19 13:35:00,54.81,54.83,54.8,54.82,19200.0,37.6726,37.6864,37.6657,37.6795,19200.0
2014-06-19 13:40:00,54.82,54.83,54.75,54.76,13500.0,37.6795,37.6864,37.6314,37.6383,13500.0
2014-06-19 13:45:00,54.77,54.83,54.76,54.81,13900.0,37.6451,37.6864,37.6383,37.6726,13900.0
2014-06-19 13:50:00,54.81,54.81,54.72,54.72,10800.0,37.6726,37.6726,37.6108,37.6108,10800.0
2014-06-19 13:55:00,54.72,54.75,54.7,54.75,19400.0,37.6108,37.6314,37.597,37.6314,19400.0
2014-06-19 14:00:00,54.74,54.76,54.73,54.76,14700.0,37.6245,37.6383,37.6176,37.6383,14700.0
2014-06-19 14:05:00,54.76,54.79,54.76,54.77,10000.0,37.6383,37.6589,37.6383,37.6451,10000.0
2014-06-19 14:10:00,54.76,54.81,54.76,54.8,10500.0,37.6383,37.6726,37.6383,37.6657,10500.0
2014-06-19 14:15:00,54.8,54.84,54.8,54.83,13800.0,37.6657,37.6932,37.6657,37.6864,13800.0
2014-06-19 14:20:00,54.84,54.84,54.79,54.83,19400.0,37.6932,37.6932,37.6589,37.6864,19400.0
2014-06-19 14:25:00,54.84,54.84,54.82,54.82,11800.0,37.6932,37.6932,37.6795,37.6795,11800.0
2014-06-19 14:30:00,54.82,54.82,54.77,54.77,12100.0,37.6795,37.6795,37.6451,37.6451,12100.0
2014-06-19 14:35:00,54.77,54.78,54.75,54.75,9700.0,37.6451,37.652,37.6314,37.6314,9700.0
2014-06-19 14:40:00,54.75,54.75,54.7,54.7,12900.0,37.6314,37.6314,37.597,37.597,12900.0
2014-06-19 14:45:00,54.7,54.71,54.69,54.69,12600.0,37.597,37.6039,37.5901,37.5901,12600.0
2014-06-19 14:50:00,54.7,54.77,54.7,54.76,19500.0,37.597,37.6451,37.597,37.6383,19500.0
2014-06-19 14:55:00,54.76,54.77,54.76,54.76,8800.0,37.6383,37.6451,37.6383,37.6383,8800.0
2014-06-19 15:00:00,54.76,54.77,54.74,54.77,19700.0,37.6383,37.6451,37.6245,37.6451,19700.0
2014-06-19 15:05:00,54.77,54.78,54.72,54.72,14700.0,37.6451,37.652,37.6108,37.6108,14700.0
2014-06-19 15:10:00,54.72,54.74,54.72,54.73,21600.0,37.6108,37.6245,37.6108,37.6176,21600.0
2014-06-19 15:15:00,54.73,54.74,54.71,54.73,24100.0,37.6176,37.6245,37.6039,37.6176,24100.0
2014-06-19 15:20:00,54.74,54.78,54.73,54.76,36300.0,37.6245,37.652,37.6176,37.6383,36300.0
2014-06-19 15:25:00,54.75,54.77,54.75,54.76,14900.0,37.6314,37.6451,37.6314,37.6383,14900.0
2014-06-19 15:30:00,54.77,54.79,54.76,54.79,30200.0,37.6451,37.6589,37.6383,37.6589,30200.0
2014-06-19 15:35:00,54.79,54.8,54.78,54.8,26200.0,37.6589,37.6657,37.652,37.6657,26200.0
2014-06-19 15:40:00,54.8,54.82,54.8,54.82,29700.0,37.6657,37.6795,37.6657,37.6795,29700.0
2014-06-19 15:45:00,54.81,54.82,54.77,54.78,62300.0,37.6726,37.6795,37.6451,37.652,62300.0
2014-06-19 15:50:00,54.79,54.82,54.77,54.8,63500.0,37.6589,37.6795,37.6451,37.6657,63500.0
2014-06-19 15:55:00,54.81,54.84,54.8,54.83,138200.0,37.6726,37.6932,37.6657,37.6864,138200.0
2014-06-20 09:30:00,54.98,55.01,54.95,54.95,702200.0,37.7895,37.8101,37.7688,37.7688,702200.0
2014-06-20 09:35:00,54.95,55.02,54.89,55.02,36100.0,37.7688,37.817,37.7276,37.817,36100.0
2014-06-20 09:40:00,55.01,55.02,54.95,55.01,37500.0,37.8101,37.817,37.7688,37.8101,37500.0
2014-06-20 09:45:00,55.01,55.04,55.0,55.0,33400.0,37.8101,37.8307,37.8032,37.8032,33400.0
2014-06-20 09:50:00,55.01,55.03,54.99,55.01,21100.0,37.8101,37.8238,37.7963,37.8101,21100.0
2014-06-20 09:55:00,55.02,55.02,54.99,55.02,26900.0,37.817,37.817,37.7963,37.817,26900.0
2014-06-20 10:00:00,55.02,55.05,54.98,54.98,28500.0,37.817,37.8376,37.7895,37.7895,28500.0
2014-06-20 10:05:00,54.98,55.01,54.97,55.0,33500.0,37.7895,37.8101,37.7826,37.8032,33500.0
2014-06-20 10:10:00,55.0,55.04,54.99,55.0,23700.0,37.8032,37.8307,37.7963,37.8032,23700.0
2014-06-20 10:15:00,54.99,55.01,54.98,54.99,31300.0,37.7963,37.8101,37.7895,37.7963,31300.0
2014-06-20 10:20:00,55.0,55.02,54.99,55.01,51200.0,37.8032,37.817,37.7963,37.8101,51200.0
2014-06-20 10:25:00,55.01,55.01,54.98,55.01,18500.0,37.8101,37.8101,37.7895,37.8101,18500.0
2014-06-20 10:30:00,55.01,55.01,54.99,55.0,16400.0,37.8101,37.8101,37.7963,37.8032,16400.0
2014-06-20 10:35:00,55.01,55.02,55.0,55.0,17700.0,37.8101,37.817,37.8032,37.8032,17700.0
2014-06-20 10:40:00,54.99,55.01,54.98,55.0,39600.0,37.7963,37.8101,37.7895,37.8032,39600.0
2014-06-20 10:45:00,55.01,55.01,54.98,54.98,39600.0,37.8101,37.8101,37.7895,37.7895,39600.0
2014-06-20 10:50:00,54.98,54.99,54.98,54.98,18000.0,37.7895,37.7963,37.7895,37.7895,18000.0
2014-06-20 10:55:00,54.98,54.98,54.96,54.97,29000.0,37.7895,37.7895,37.7757,37.7826,29000.0
2014-06-20 11:00:00,54.97,55.0,54.97,54.99,10800.0,37.7826,37.8032,37.7826,37.7963,10800.0
2014-06-20 11:05:00,54.99,55.01,54.99,54.99,19800.0,37.7963,37.8101,37.7963,37.7963,19800.0
2014-06-20 11:10:00,55.0,55.0,54.98,54.98,13000.0,37.8032,37.8032,37.7895,37.7895,13000.0
2014-06-20 11:15:00,54.99,54.99,54.97,54.97,9800.0,37.7963,37.7963,37.7826,37.7826,9800.0
2014-06-20 11:20:00,54.97,54.98,54.94,54.95,7800.0,37.7826,37.7895,37.762,37.7688,7800.0
2014-06-20 11:25:00,54.94,54.95,54.91,54.91,19800.0,37.762,37.7688,37.7414,37.7414,19800.0
2014-06-20 11:30:00,54.92,54.92,54.88,54.9,9500.0,37.7482,37.7482,37.7207,37.7345,9500.0
2014-06-20 11:35:00,54.9,54.94,54.89,54.94,10200.0,37.7345,37.762,37.7276,37.762,10200.0
2014-06-20 11:40:00,54.93,54.94,54.91,54.91,9200.0,37.7551,37.762,37.7414,37.7414,9200.0
2014-06-20 11:45:00,54.91,54.92,54.88,54.88,7100.0,37.7414,37.7482,37.7207,37.7207,7100.0
2014-06-20 11:50:00,54.88,54.88,54.86,54.87,14800.0,37.7207,37.7207,37.707,37.7139,14800.0
2014-06-20 11:55:00,54.87,54.87,54.83,54.83,12400.0,37.7139,37.7139,37.6864,37.6864,12400.0
2014-06-20 12:00:00,54.84,54.84,54.81,54.81,23100.0,37.6932,37.6932,37.6726,37.6726,23100.0
2014-06-20 12:05:00,54.81,54.82,54.75,54.78,19100.0,37.6726,37.6795,37.6314,37.652,19100.0
2014-06-20 12:10:00,54.78,54.81,54.77,54.8,30000.0,37.652,37.6726,37.6451,37.6657,30000.0
2014-06-20 12:15:00,54.8,54.8,54.79,54.79,4200.0,37.6657,37.6657,37.6589,37.6589,4200.0
2014-06-20 12:20:00,54.79,54.8,54.78,54.78,4300.0,37.6589,37.6657,37.652,37.652,4300.0
2014-06-20 12:25:00,54.79,54.81,54.79,54.81,15400.0,37.6589,37.6726,37.6589,37.6726,15400.0
2014-06-20 12:30:00,54.8,54.81,54.78,54.8,18800.0,37.6657,37.6726,37.652,37.6657,18800.0
2014-06-20 12:35:00,54.8,54.81,54.79,54.79,8200.0,37.6657,37.6726,37.6589,37.6589,8200.0
2014-06-20 12:40:00,54.79,54.79,54.76,54.76,7700.0,37.6589,37.6589,37.6383,37.6383,7700.0
2014-06-20 12:45:00,54.76,54.78,54.75,54.76,13600.0,37.6383,37.652,37.6314,37.6383,13600.0
2014-06-20 12:50:00,54.76,54.76,54.73,54.73,12400.0,37.6383,37.6383,37.6176,37.6176,12400.0
2014-06-20 12:55:00,54.74,54.74,54.7,54.73,40600.0,37.6245,37.6245,37.597,37.6176,40600.0
2014-06-20 13:00:00,54.74,54.75,54.71,54.73,30700.0,37.6245,37.6314,37.6039,37.6176,30700.0
2014-06-20 13:05:00,54.73,54.73,54.69,54.69,28200.0,37.6176,37.6176,37.5901,37.5901,28200.0
2014-06-20 13:10:00,54.7,54.72,54.69,54.72,15400.0,37.597,37.6108,37.5901,37.6108,15400.0
2014-06-20 13:15:00,54.72,54.73,54.69,54.7,28400.0,37.6108,37.6176,37.5901,37.597,28400.0
2014-06-20 13:20:00,54.7,54.71,54.68,54.68,4600.0,37.597,37.6039,37.5833,37.5833,4600.0
2014-06-20 13:25:00,54.69,54.69,54.65,54.65,9000.0,37.5901,37.5901,37.5626,37.5626,9000.0
2014-06-20 13:30:00,54.65,54.66,54.64,54.64,15800.0,37.5626,37.5695,37.5558,37.5558,15800.0
2014-06-20 13:35:00,54.64,54.65,54.64,54.64,5100.0,37.5558,37.5626,37.5558,37.5558,5100.0
2014-06-20 13:40:00,54.65,54.65,54.63,54.64,14200.0,37.5626,37.5626,37.5489,37.5558,14200.0
2014-06-20 13:45:00,54.63,54.64,54.62,54.63,11000.0,37.5489,37.5558,37.542,37.5489,11000.0
2014-06-20 13:50:00,54.62,54.63,54.6,54.6,9000.0,37.542,37.5489,37.5283,37.5283,9000.0
2014-06-20 13:55:00,54.6,54.61,54.59,54.59,9200.0,37.5283,37.5352,37.5214,37.5214,9200.0
2014-06-20 14:00:00,54.59,54.62,54.59,54.6,28000.0,37.5214,37.542,37.5214,37.5283,28000.0
2014-06-20 14:05:00,54.6,54.64,54.6,54.62,18800.0,37.5283,37.5558,37.5283,37.542,18800.0
2014-06-20 14:10:00,54.62,54.63,54.59,54.63,25000.0,37.542,37.5489,37.5214,37.5489,25000.0
2014-06-20 14:15:00,54.63,54.64,54.63,54.63,5600.0,37.5489,37.5558,37.5489,37.5489,5600.0
2014-06-20 14:20:00,54.64,54.64,54.63,54.63,4100.0,37.5558,37.5558,37.5489,37.5489,4100.0
2014-06-20 14:25:00,54.63,54.64,54.62,54.63,8100.0,37.5489,37.5558,37.542,37.5489,8100.0
2014-06-20 14:30:00,54.63,54.63,54.62,54.62,11300.0,37.5489,37.5489,37.542,37.542,11300.0
2014-06-20 14:35:00,54.62,54.63,54.58,54.58,40700.0,37.542,37.5489,37.5145,37.5145,40700.0
2014-06-20 14:40:00,54.58,54.59,54.55,54.55,12000.0,37.5145,37.5214,37.4939,37.4939,12000.0
2014-06-20 14:45:00,54.55,54.56,54.54,54.55,24500.0,37.4939,37.5008,37.487,37.4939,24500.0
2014-06-20 14:50:00,54.54,54.6,54.54,54.59,24300.0,37.487,37.5283,37.487,37.5214,24300.0
2014-06-20 14:55:00,54.6,54.6,54.58,54.59,20900.0,37.5283,37.5283,37.5145,37.5214,20900.0
2014-06-20 15:00:00,54.58,54.61,54.58,54.6,34700.0,37.5145,37.5352,37.5145,37.5283,34700.0
2014-06-20 15:05:00,54.61,54.66,54.6,54.65,13100.0,37.5352,37.5695,37.5283,37.5626,13100.0
2014-06-20 15:10:00,54.65,54.66,54.62,54.63,26600.0,37.5626,37.5695,37.542,37.5489,26600.0
2014-06-20 15:15:00,54.62,54.63,54.62,54.62,8100.0,37.542,37.5489,37.542,37.542,8100.0
2014-06-20 15:20:00,54.62,54.63,54.62,54.63,38600.0,37.542,37.5489,37.542,37.5489,38600.0
2014-06-20 15:25:00,54.63,54.63,54.62,54.63,17800.0,37.5489,37.5489,37.542,37.5489,17800.0
2014-06-20 15:30:00,54.63,54.63,54.62,54.63,42000.0,37.5489,37.5489,37.542,37.5489,42000.0
2014-06-20 15:35:00,54.63,54.64,54.62,54.64,23900.0,37.5489,37.5558,37.542,37.5558,23900.0
2014-06-20 15:40:00,54.64,54.65,54.63,54.64,52000.0,37.5558,37.5626,37.5489,37.5558,52000.0
2014-06-20 15:45:00,54.64,54.66,54.64,54.65,73800.0,37.5558,37.5695,37.5558,37.5626,73800.0
2014-06-20 15:50:00,54.65,54.65,54.61,54.62,78100.0,37.5626,37.5626,37.5352,37.542,78100.0
2014-06-20 15:55:00,54.62,54.66,54.62,54.63,179600.0,37.542,37.5695,37.542,37.5489,179600.0
2014-06-23 09:30:00,54.64,54.66,54.58,54.66,54100.0,37.5558,37.5695,37.5145,37.5695,54100.0
2014-06-23 09:35:00,54.66,54.67,54.55,54.6,34400.0,37.5695,37.5764,37.4939,37.5283,34400.0
2014-06-23 09:40:00,54.58,54.59,54.46,54.48,25700.0,37.5145,37.5214,37.4321,37.4458,25700.0
2014-06-23 09:45:00,54.49,54.49,54.42,54.45,21800.0,37.4527,37.4527,37.4046,37.4252,21800.0
2014-06-23 09:50:00,54.46,54.5,54.44,54.48,18000.0,37.4321,37.4595,37.4183,37.4458,18000.0
2014-06-23 09:55:00,54.48,54.48,54.43,54.48,23000.0,37.4458,37.4458,37.4114,37.4458,23000.0
2014-06-23 10:00:00,54.48,54.54,54.45,54.49,27200.0,37.4458,37.487,37.4252,37.4527,27200.0
2014-06-23 10:05:00,54.5,54.53,54.45,54.5,35800.0,37.4595,37.4802,37.4252,37.4595,35800.0
2014-06-23 10:10:00,54.51,54.51,54.47,54.48,13300.0,37.4664,37.4664,37.4389,37.4458,13300.0
2014-06-23 10:15:00,54.47,54.53,54.47,54.51,34300.0,37.4389,37.4802,37.4389,37.4664,34300.0
2014-06-23 10:20:00,54.52,54.52,54.47,54.47,7100.0,37.4733,37.4733,37.4389,37.4389,7100.0
2014-06-23 10:25:00,54.48,54.48,54.44,54.47,22900.0,37.4458,37.4458,37.4183,37.4389,22900.0
2014-06-23 10:30:00,54.48,54.51,54.48,54.5,23000.0,37.4458,37.4664,37.4458,37.4595,23000.0
2014-06-23 10:35:00,54.49,54.51,54.48,54.51,21700.0,37.4527,37.4664,37.4458,37.4664,21700.0
2014-06-23 10:40:00,54.51,54.54,54.5,54.53,20500.0,37.4664,37.487,37.4595,37.4802,20500.0
2014-06-23 10:45:00,54.52,54.53,54.5,54.51,11500.0,37.4733,37.4802,37.4595,37.4664,11500.0
2014-06-23 10:50:00,54.51,54.52,54.49,54.5,19300.0,37.4664,37.4733,37.4527,37.4595,19300.0
2014-06-23 10:55:00,54.5,54.51,54.49,54.5,18900.0,37.4595,37.4664,37.4527,37.4595,18900.0
2014-06-23 11:00:00,54.5,54.5,54.48,54.48,4800.0,37.4595,37.4595,37.4458,37.4458,4800.0
2014-06-23 11:05:00,54.48,54.49,54.48,54.49,32300.0,37.4458,37.4527,37.4458,37.4527,32300.0
2014-06-23 11:10:00,54.5,54.51,54.45,54.45,30000.0,37.4595,37.4664,37.4252,37.4252,30000.0
2014-06-23 11:15:00,54.46,54.47,54.45,54.45,11500.0,37.4321,37.4389,37.4252,37.4252,11500.0
2014-06-23 11:20:00,54.45,54.48,54.45,54.48,15600.0,37.4252,37.4458,37.4252,37.4458,15600.0
2014-06-23 11:25:00,54.47,54.48,54.44,54.46,36100.0,37.4389,37.4458,37.4183,37.4321,36100.0
2014-06-23 11:30:00,54.46,54.47,54.44,54.47,21800.0,37.4321,37.4389,37.4183,37.4389,21800.0
2014-06-23 11:35:00,54.47,54.47,54.45,54.47,50200.0,37.4389,37.4389,37.4252,37.4389,50200.0
2014-06-23 11:40:00,54.47,54.47,54.45,54.46,19600.0,37.4389,37.4389,37.4252,37.4321,19600.0
2014-06-23 11:45:00,54.45,54.46,54.44,54.44,44900.0,37.4252,37.4321,37.4183,37.4183,44900.0
2014-06-23 11:50:00,54.45,54.46,54.43,54.43,23200.0,37.4252,37.4321,37.4114,37.4114,23200.0
2014-06-23 11:55:00,54.44,54.44,54.4,54.43,59500.0,37.4183,37.4183,37.3908,37.4114,59500.0
2014-06-23 12:00:00,54.43,54.5,54.43,54.47,28800.0,37.4114,37.4595,37.4114,37.4389,28800.0
2014-06-23 12:05:00,54.46,54.46,54.41,54.41,18600.0,37.4321,37.4321,37.3977,37.3977,18600.0
2014-06-23 12:10:00,54.41,54.41,54.38,54.38,20200.0,37.3977,37.3977,37.3771,37.3771,20200.0
2014-06-23 12:15:00,54.38,54.39,54.37,54.38,41600.0,37.3771,37.3839,37.3702,37.3771,41600.0
2014-06-23 12:20:00,54.37,54.38,54.36,54.36,21500.0,37.3702,37.3771,37.3633,37.3633,21500.0
2014-06-23 12:25:00,54.35,54.37,54.35,54.36,7800.0,37.3564,37.3702,37.3564,37.3633,7800.0
2014-06-23 12:30:00,54.35,54.39,54.35,54.35,16400.0,37.3564,37.3839,37.3564,37.3564,16400.0
2014-06-23 12:35:00,54.35,54.36,54.32,54.33,19100.0,37.3564,37.3633,37.3358,37.3427,19100.0
2014-06-23 12:40:00,54.33,54.34,54.32,54.34,8200.0,37.3427,37.3496,37.3358,37.3496,8200.0
2014-06-23 12:45:00,54.34,54.34,54.29,54.32,15500.0,37.3496,37.3496,37.3152,37.3358,15500.0
2014-06-23 12:50:00,54.32,54.32,54.31,54.32,5100.0,37.3358,37.3358,37.329,37.3358,5100.0
2014-06-23 12:55:00,54.32,54.34,54.31,54.33,21300.0,37.3358,37.3496,37.329,37.3427,21300.0
2014-06-23 13:00:00,54.33,54.33,54.31,54.32,10300.0,37.3427,37.3427,37.329,37.3358,10300.0
2014-06-23 13:05:00,54.32,54.33,54.3,54.32,12000.0,37.3358,37.3427,37.3221,37.3358,12000.0
2014-06-23 13:10:00,54.31,54.34,54.3,54.3,12000.0,37.329,37.3496,37.3221,37.3221,12000.0
2014-06-23 13:15:00,54.3,54.31,54.29,54.3,6900.0,37.3221,37.329,37.3152,37.3221,6900.0
2014-06-23 13:20:00,54.29,54.31,54.28,54.28,25100.0,37.3152,37.329,37.3083,37.3083,25100.0
2014-06-23 13:25:00,54.28,54.29,54.25,54.25,11800.0,37.3083,37.3152,37.2877,37.2877,11800.0
2014-06-23 13:30:00,54.25,54.26,54.22,54.22,31500.0,37.2877,37.2946,37.2671,37.2671,31500.0
2014-06-23 13:35:00,54.22,54.28,54.22,54.27,17300.0,37.2671,37.3083,37.2671,37.3015,17300.0
2014-06-23 13:40:00,54.27,54.27,54.25,54.26,2600.0,37.3015,37.3015,37.2877,37.2946,2600.0
2014-06-23 13:45:00,54.25,54.26,54.21,54.21,20000.0,37.2877,37.2946,37.2602,37.2602,20000.0
2014-06-23 13:50:00,54.22,54.25,54.21,54.25,8500.0,37.2671,37.2877,37.2602,37.2877,8500.0
2014-06-23 13:55:00,54.25,54.25,54.21,54.21,8500.0,37.2877,37.2877,37.2602,37.2602,8500.0
2014-06-23 14:00:00,54.21,54.22,54.2,54.2,5700.0,37.2602,37.2671,37.2533,37.2533,5700.0
2014-06-23 14:05:00,54.21,54.27,54.2,54.27,41800.0,37.2602,37.3015,37.2533,37.3015,41800.0
2014-06-23 14:10:00,54.27,54.33,54.27,54.33,18700.0,37.3015,37.3427,37.3015,37.3427,18700.0
2014-06-23 14:15:00,54.33,54.33,54.3,54.31,17000.0,37.3427,37.3427,37.3221,37.329,17000.0
2014-06-23 14:20:00,54.31,54.33,54.31,54.32,11600.0,37.329,37.3427,37.329,37.3358,11600.0
2014-06-23 14:25:00,54.33,54.33,54.31,54.31,14400.0,37.3427,37.3427,37.329,37.329,14400.0
2014-06-23 14:30:00,54.31,54.32,54.23,54.25,106200.0,37.329,37.3358,37.274,37.2877,106200.0
2014-06-23 14:35:00,54.25,54.29,54.25,54.26,46100.0,37.2877,37.3152,37.2877,37.2946,46100.0
2014-06-23 14:40:00,54.26,54.27,54.26,54.27,7800.0,37.2946,37.3015,37.2946,37.3015,7800.0
2014-06-23 14:45:00,54.26,54.27,54.22,54.22,24600.0,37.2946,37.3015,37.2671,37.2671,24600.0
2014-06-23 14:50:00,54.22,54.28,54.2,54.23,65500.0,37.2671,37.3083,37.2533,37.274,65500.0
2014-06-23 14:55:00,54.23,54.26,54.23,54.26,10500.0,37.274,37.2946,37.274,37.2946,10500.0
2014-06-23 15:00:00,54.26,54.27,54.21,54.22,39200.0,37.2946,37.3015,37.2602,37.2671,39200.0
2014-06-23 15:05:00,54.23,54.25,54.23,54.25,16900.0,37.274,37.2877,37.274,37.2877,16900.0
2014-06-23 15:10:00,54.25,54.28,54.24,54.28,13900.0,37.2877,37.3083,37.2808,37.3083,13900.0
2014-06-23 15:15:00,54.28,54.29,54.27,54.29,17200.0,37.3083,37.3152,37.3015,37.3152,17200.0
2014-06-23 15:20:00,54.29,54.29,54.25,54.25,31700.0,37.3152,37.3152,37.2877,37.2877,31700.0
2014-06-23 15:25:00,54.25,54.26,54.24,54.25,37400.0,37.2877,37.2946,37.2808,37.2877,37400.0
2014-06-23 15:30:00,54.26,54.26,54.23,54.23,29600.0,37.2946,37.2946,37.274,37.274,29600.0
2014-06-23 15:35:00,54.23,54.25,54.22,54.25,46000.0,37.274,37.2877,37.2671,37.2877,46000.0
2014-06-23 15:40:00,54.25,54.25,54.21,54.21,50600.0,37.2877,37.2877,37.2602,37.2602,50600.0
2014-06-23 15:45:00,54.22,54.25,54.21,54.25,64700.0,37.2671,37.2877,37.2602,37.2877,64700.0
2014-06-23 15:50:00,54.24,54.25,54.22,54.22,72100.0,37.2808,37.2877,37.2671,37.2671,72100.0
2014-06-23 15:55:00,54.23,54.27,54.22,54.25,146600.0,37.274,37.3015,37.2671,37.2877,146600.0
2014-06-24 09:30:00,54.16,54.17,53.9,54.0,66200.0,37.2259,37.2327,37.0471,37.1159,66200.0
2014-06-24 09:35:00,54.0,54.05,53.95,53.97,25500.0,37.1159,37.1502,37.0815,37.0953,25500.0
2014-06-24 09:40:00,53.97,53.99,53.93,53.99,20100.0,37.0953,37.109,37.0678,37.109,20100.0
2014-06-24 09:45:00,53.98,54.03,53.98,54.01,13000.0,37.1021,37.1365,37.1021,37.1228,13000.0
2014-06-24 09:50:00,54.02,54.02,54.0,54.01,13400.0,37.1296,37.1296,37.1159,37.1228,13400.0
2014-06-24 09:55:00,54.01,54.09,54.01,54.06,33400.0,37.1228,37.1777,37.1228,37.1571,33400.0
2014-06-24 10:00:00,54.07,54.07,54.01,54.02,42700.0,37.164,37.164,37.1228,37.1296,42700.0
2014-06-24 10:05:00,54.03,54.05,53.98,53.98,38800.0,37.1365,37.1502,37.1021,37.1021,38800.0
2014-06-24 10:10:00,53.99,54.04,53.98,53.99,78800.0,37.109,37.1434,37.1021,37.109,78800.0
2014-06-24 10:15:00,53.99,53.99,53.97,53.98,31500.0,37.109,37.109,37.0953,37.1021,31500.0
2014-06-24 10:20:00,53.99,54.02,53.98,54.02,21300.0,37.109,37.1296,37.1021,37.1296,21300.0
2014-06-24 10:25:00,54.02,54.08,54.01,54.07,22800.0,37.1296,37.1709,37.1228,37.164,22800.0
2014-06-24 10:30:00,54.07,54.08,53.98,54.03,89200.0,37.164,37.1709,37.1021,37.1365,89200.0
2014-06-24 10:35:00,54.03,54.05,54.02,54.03,25000.0,37.1365,37.1502,37.1296,37.1365,25000.0
2014-06-24 10:40:00,54.04,54.04,54.01,54.03,103600.0,37.1434,37.1434,37.1228,37.1365,103600.0
2014-06-24 10:45:00,54.03,54.04,53.96,53.99,146400.0,37.1365,37.1434,37.0884,37.109,146400.0
2014-06-24 10:50:00,53.98,54.01,53.97,53.99,56200.0,37.1021,37.1228,37.0953,37.109,56200.0
2014-06-24 10:55:00,53.98,53.98,53.97,53.98,20500.0,37.1021,37.1021,37.0953,37.1021,20500.0
2014-06-24 11:00:00,53.98,53.98,53.95,53.97,30600.0,37.1021,37.1021,37.0815,37.0953,30600.0
2014-06-24 11:05:00,53.97,53.97,53.95,53.95,35400.0,37.0953,37.0953,37.0815,37.0815,35400.0
2014-06-24 11:10:00,53.96,54.0,53.95,53.96,82300.0,37.0884,37.1159,37.0815,37.0884,82300.0
2014-06-24 11:15:00,53.97,54.0,53.94,54.0,135300.0,37.0953,37.1159,37.0746,37.1159,135300.0
2014-06-24 11:20:00,54.0,54.09,54.0,54.06,22200.0,37.1159,37.1777,37.1159,37.1571,22200.0
2014-06-24 11:25:00,54.07,54.11,54.06,54.11,23600.0,37.164,37.1915,37.1571,37.1915,23600.0
2014-06-24 11:30:00,54.11,54.12,54.07,54.1,22400.0,37.1915,37.1984,37.164,37.1846,22400.0
2014-06-24 11:35:00,54.1,54.1,53.99,54.01,47500.0,37.1846,37.1846,37.109,37.1228,47500.0
2014-06-24 11:40:00,54.01,54.02,53.99,54.01,21400.0,37.1228,37.1296,37.109,37.1228,21400.0
2014-06-24 11:45:00,54.02,54.03,54.0,54.01,27100.0,37.1296,37.1365,37.1159,37.1228,27100.0
2014-06-24 11:50:00,54.0,54.03,54.0,54.03,17800.0,37.1159,37.1365,37.1159,37.1365,17800.0
2014-06-24 11:55:00,54.03,54.04,54.01,54.01,28000.0,37.1365,37.1434,37.1228,37.1228,28000.0
2014-06-24 12:00:00,54.02,54.04,54.01,54.03,14000.0,37.1296,37.1434,37.1228,37.1365,14000.0
2014-06-24 12:05:00,54.03,54.03,54.01,54.02,15300.0,37.1365,37.1365,37.1228,37.1296,15300.0
2014-06-24 12:10:00,54.03,54.03,54.01,54.01,12300.0,37.1365,37.1365,37.1228,37.1228,12300.0
2014-06-24 12:15:00,54.02,54.02,54.01,54.02,32300.0,37.1296,37.1296,37.1228,37.1296,32300.0
2014-06-24 12:20:00,54.02,54.03,53.99,54.01,38700.0,37.1296,37.1365,37.109,37.1228,38700.0
2014-06-24 12:25:00,54.02,54.02,53.98,53.98,21700.0,37.1296,37.1296,37.1021,37.1021,21700.0
2014-06-24 12:30:00,53.99,54.0,53.98,54.0,10400.0,37.109,37.1159,37.1021,37.1159,10400.0
2014-06-24 12:35:00,54.01,54.01,53.98,53.99,24500.0,37.1228,37.1228,37.1021,37.109,24500.0
2014-06-24 12:40:00,53.99,54.0,53.98,54.0,16800.0,37.109,37.1159,37.1021,37.1159,16800.0
2014-06-24 12:45:00,53.99,54.0,53.98,53.98,23400.0,37.109,37.1159,37.1021,37.1021,23400.0
2014-06-24 12:50:00,53.98,54.02,53.98,54.02,12500.0,37.1021,37.1296,37.1021,37.1296,12500.0
2014-06-24 12:55:00,54.02,54.02,54.0,54.0,13400.0,37.1296,37.1296,37.1159,37.1159,13400.0
2014-06-24 13:00:00,54.0,54.04,53.96,53.98,49900.0,37.1159,37.1434,37.0884,37.1021,49900.0
2014-06-24 13:05:00,53.98,54.03,53.98,54.03,36000.0,37.1021,37.1365,37.1021,37.1365,36000.0
2014-06-24 13:10:00,54.02,54.04,53.99,53.99,27900.0,37.1296,37.1434,37.109,37.109,27900.0
2014-06-24 13:15:00,53.99,54.0,53.99,54.0,18400.0,37.109,37.1159,37.109,37.1159,18400.0
2014-06-24 13:20:00,54.0,54.02,53.99,54.0,21700.0,37.1159,37.1296,37.109,37.1159,21700.0
2014-06-24 13:25:00,53.99,53.99,53.95,53.96,37600.0,37.109,37.109,37.0815,37.0884,37600.0
2014-06-24 13:30:00,53.97,53.97,53.93,53.93,20600.0,37.0953,37.0953,37.0678,37.0678,20600.0
2014-06-24 13:35:00,53.93,53.95,53.92,53.94,33400.0,37.0678,37.0815,37.0609,37.0746,33400.0
2014-06-24 13:40:00,53.94,53.96,53.94,53.94,14900.0,37.0746,37.0884,37.0746,37.0746,14900.0
2014-06-24 13:45:00,53.94,53.96,53.94,53.95,17200.0,37.0746,37.0884,37.0746,37.0815,17200.0
2014-06-24 13:50:00,53.96,53.96,53.95,53.96,9600.0,37.0884,37.0884,37.0815,37.0884,9600.0
2014-06-24 13:55:00,53.96,53.96,53.9,53.9,42100.0,37.0884,37.0884,37.0471,37.0471,42100.0
2014-06-24 14:00:00,53.91,53.94,53.9,53.91,54900.0,37.054,37.0746,37.0471,37.054,54900.0
2014-06-24 14:05:00,53.9,53.9,53.88,53.88,51500.0,37.0471,37.0471,37.0334,37.0334,51500.0
2014-06-24 14:10:00,53.88,53.88,53.85,53.86,41000.0,37.0334,37.0334,37.0128,37.0197,41000.0
2014-06-24 14:15:00,53.87,53.89,53.86,53.89,109200.0,37.0265,37.0403,37.0197,37.0403,109200.0
2014-06-24 14:20:00,53.88,53.91,53.88,53.89,30300.0,37.0334,37.054,37.0334,37.0403,30300.0
2014-06-24 14:25:00,53.9,53.9,53.88,53.89,29500.0,37.0471,37.0471,37.0334,37.0403,29500.0
2014-06-24 14:30:00,53.89,53.89,53.88,53.89,17100.0,37.0403,37.0403,37.0334,37.0403,17100.0
2014-06-24 14:35:00,53.88,53.92,53.88,53.88,36900.0,37.0334,37.0609,37.0334,37.0334,36900.0
2014-06-24 14:40:00,53.88,53.89,53.88,53.89,24600.0,37.0334,37.0403,37.0334,37.0403,24600.0
2014-06-24 14:45:00,53.89,53.91,53.88,53.9,179800.0,37.0403,37.054,37.0334,37.0471,179800.0
2014-06-24 14:50:00,53.9,53.91,53.87,53.91,42300.0,37.0471,37.054,37.0265,37.054,42300.0
2014-06-24 14:55:00,53.92,53.93,53.91,53.91,25200.0,37.0609,37.0678,37.054,37.054,25200.0
2014-06-24 15:00:00,53.91,53.91,53.87,53.9,37000.0,37.054,37.054,37.0265,37.0471,37000.0
2014-06-24 15:05:00,53.9,53.91,53.85,53.86,30400.0,37.0471,37.054,37.0128,37.0197,30400.0
2014-06-24 15:10:00,53.86,53.86,53.78,53.8,139100.0,37.0197,37.0197,36.9647,36.9784,139100.0
2014-06-24 15:15:00,53.79,53.83,53.79,53.82,42700.0,36.9715,36.999,36.9715,36.9922,42700.0
2014-06-24 15:20:00,53.8,53.83,53.79,53.83,89300.0,36.9784,36.999,36.9715,36.999,89300.0
2014-06-24 15:25:00,53.82,53.87,53.8,53.82,68200.0,36.9922,37.0265,36.9784,36.9922,68200.0
2014-06-24 15:30:00,53.82,53.86,53.75,53.76,121700.0,36.9922,37.0197,36.944,36.9509,121700.0
2014-06-24 15:35:00,53.76,53.83,53.75,53.8,164700.0,36.9509,36.999,36.944,36.9784,164700.0
2014-06-24 15:40:00,53.81,53.86,53.8,53.82,98600.0,36.9853,37.0197,36.9784,36.9922,98600.0
2014-06-24 15:45:00,53.83,53.84,53.79,53.82,124000.0,36.999,37.0059,36.9715,36.9922,124000.0
2014-06-24 15:50:00,53.81,53.82,53.76,53.77,195000.0,36.9853,36.9922,36.9509,36.9578,195000.0
2014-06-24 15:55:00,53.77,53.81,53.7,53.72,359200.0,36.9578,36.9853,36.9097,36.9234,359200.0
2014-06-25 09:30:00,51.8,52.13,51.5,51.89,459300.0,35.6038,35.8306,35.3976,35.6656,459300.0
2014-06-25 09:35:00,51.86,52.01,51.5,52.0,247300.0,35.645,35.7481,35.3976,35.7412,247300.0
2014-06-25 09:40:00,52.0,52.01,51.85,51.95,171400.0,35.7412,35.7481,35.6381,35.7069,171400.0
2014-06-25 09:45:00,51.95,52.08,51.74,52.0,344800.0,35.7069,35.7962,35.5625,35.7412,344800.0
2014-06-25 09:50:00,52.0,52.21,51.93,52.0,214100.0,35.7412,35.8856,35.6931,35.7412,214100.0
2014-06-25 09:55:00,51.98,52.07,51.96,52.01,162000.0,35.7275,35.7893,35.7137,35.7481,162000.0
2014-06-25 10:00:00,52.01,52.04,51.97,52.01,260700.0,35.7481,35.7687,35.7206,35.7481,260700.0
2014-06-25 10:05:00,52.01,52.1,51.91,51.94,194400.0,35.7481,35.81,35.6794,35.7,194400.0
2014-06-25 10:10:00,51.95,52.04,51.93,51.99,203300.0,35.7069,35.7687,35.6931,35.7343,203300.0
2014-06-25 10:15:00,52.0,52.02,51.97,52.0,103900.0,35.7412,35.755,35.7206,35.7412,103900.0
2014-06-25 10:20:00,52.0,52.01,51.8,51.89,107500.0,35.7412,35.7481,35.6038,35.6656,107500.0
2014-06-25 10:25:00,51.89,51.89,51.77,51.81,118000.0,35.6656,35.6656,35.5831,35.6106,118000.0
2014-06-25 10:30:00,51.82,51.85,51.8,51.82,94100.0,35.6175,35.6381,35.6038,35.6175,94100.0
2014-06-25 10:35:00,51.83,51.83,51.75,51.8,71600.0,35.6244,35.6244,35.5694,35.6038,71600.0
2014-06-25 10:40:00,51.8,51.83,51.79,51.82,110300.0,35.6038,35.6244,35.5969,35.6175,110300.0
2014-06-25 10:45:00,51.81,51.84,51.8,51.83,61500.0,35.6106,35.6312,35.6038,35.6244,61500.0
2014-06-25 10:50:00,51.82,51.83,51.8,51.83,72800.0,35.6175,35.6244,35.6038,35.6244,72800.0
2014-06-25 10:55:00,51.82,51.89,51.82,51.87,68700.0,35.6175,35.6656,35.6175,35.6519,68700.0
2014-06-25 11:00:00,51.87,51.97,51.85,51.91,89800.0,35.6519,35.7206,35.6381,35.6794,89800.0
2014-06-25 11:05:00,51.91,52.05,51.91,52.0,51600.0,35.6794,35.7756,35.6794,35.7412,51600.0
2014-06-25 11:10:00,52.0,52.0,51.99,52.0,52900.0,35.7412,35.7412,35.7343,35.7412,52900.0
2014-06-25 11:15:00,52.0,52.05,51.99,52.02,105500.0,35.7412,35.7756,35.7343,35.755,105500.0
2014-06-25 11:20:00,52.03,52.05,51.95,52.0,87000.0,35.7618,35.7756,35.7069,35.7412,87000.0
2014-06-25 11:25:00,51.99,52.01,51.94,51.95,48000.0,35.7343,35.7481,35.7,35.7069,48000.0
2014-06-25 11:30:00,51.95,52.01,51.95,52.0,70200.0,35.7069,35.7481,35.7069,35.7412,70200.0
2014-06-25 11:35:00,52.0,52.23,51.99,52.23,77400.0,35.7412,35.8993,35.7343,35.8993,77400.0
2014-06-25 11:40:00,52.23,52.26,52.2,52.25,40100.0,35.8993,35.9199,35.8787,35.9131,40100.0
2014-06-25 11:45:00,52.25,52.26,51.98,52.0,100500.0,35.9131,35.9199,35.7275,35.7412,100500.0
2014-06-25 11:50:00,52.0,52.08,51.99,52.08,37700.0,35.7412,35.7962,35.7343,35.7962,37700.0
2014-06-25 11:55:00,52.07,52.16,52.06,52.07,46000.0,35.7893,35.8512,35.7825,35.7893,46000.0
2014-06-25 12:00:00,52.06,52.1,52.05,52.1,35600.0,35.7825,35.81,35.7756,35.81,35600.0
2014-06-25 12:05:00,52.1,52.1,52.06,52.08,24800.0,35.81,35.81,35.7825,35.7962,24800.0
2014-06-25 12:10:00,52.09,52.09,52.0,52.0,34900.0,35.8031,35.8031,35.7412,35.7412,34900.0
2014-06-25 12:15:00,52.01,52.03,51.95,51.95,57800.0,35.7481,35.7618,35.7069,35.7069,57800.0
2014-06-25 12:20:00,51.96,52.01,51.95,51.96,52100.0,35.7137,35.7481,35.7069,35.7137,52100.0
2014-06-25 12:25:00,51.96,52.02,51.95,51.99,59200.0,35.7137,35.755,35.7069,35.7343,59200.0
2014-06-25 12:30:00,52.0,52.02,51.98,52.0,33300.0,35.7412,35.755,35.7275,35.7412,33300.0
2014-06-25 12:35:00,52.01,52.03,52.0,52.01,28700.0,35.7481,35.7618,35.7412,35.7481,28700.0
2014-06-25 12:40:00,52.01,52.02,52.0,52.01,22500.0,35.7481,35.755,35.7412,35.7481,22500.0
2014-06-25 12:45:00,52.01,52.02,51.95,51.95,48100.0,35.7481,35.755,35.7069,35.7069,48100.0
2014-06-25 12:50:00,51.95,52.01,51.95,52.0,43600.0,35.7069,35.7481,35.7069,35.7412,43600.0
2014-06-25 12:55:00,52.0,52.07,52.0,52.03,35300.0,35.7412,35.7893,35.7412,35.7618,35300.0
2014-06-25 13:00:00,52.04,52.04,52.02,52.03,32000.0,35.7687,35.7687,35.755,35.7618,32000.0
2014-06-25 13:05:00,52.03,52.04,52.02,52.02,34100.0,35.7618,35.7687,35.755,35.755,34100.0
2014-06-25 13:10:00,52.02,52.06,52.01,52.01,27000.0,35.755,35.7825,35.7481,35.7481,27000.0
2014-06-25 13:15:00,52.01,52.03,51.99,52.02,48700.0,35.7481,35.7618,35.7343,35.755,48700.0
2014-06-25 13:20:00,52.02,52.03,52.01,52.02,33600.0,35.755,35.7618,35.7481,35.755,33600.0
2014-06-25 13:25:00,52.02,52.05,52.0,52.0,89500.0,35.755,35.7756,35.7412,35.7412,89500.0
2014-06-25 13:30:00,52.01,52.09,52.0,52.05,55500.0,35.7481,35.8031,35.7412,35.7756,55500.0
2014-06-25 13:35:00,52.05,52.08,52.04,52.05,35300.0,35.7756,35.7962,35.7687,35.7756,35300.0
2014-06-25 13:40:00,52.06,52.07,52.05,52.06,14500.0,35.7825,35.7893,35.7756,35.7825,14500.0
2014-06-25 13:45:00,52.06,52.09,52.01,52.01,49900.0,35.7825,35.8031,35.7481,35.7481,49900.0
2014-06-25 13:50:00,52.02,52.03,52.01,52.02,21600.0,35.755,35.7618,35.7481,35.755,21600.0
2014-06-25 13:55:00,52.02,52.03,52.0,52.02,79300.0,35.755,35.7618,35.7412,35.755,79300.0
2014-06-25 14:00:00,52.02,52.04,52.0,52.01,61900.0,35.755,35.7687,35.7412,35.7481,61900.0
2014-06-25 14:05:00,52.0,52.01,51.98,51.99,38900.0,35.7412,35.7481,35.7275,35.7343,38900.0
2014-06-25 14:10:00,51.98,52.03,51.98,52.02,73700.0,35.7275,35.7618,35.7275,35.755,73700.0
2014-06-25 14:15:00,52.02,52.06,52.02,52.05,70500.0,35.755,35.7825,35.755,35.7756,70500.0
2014-06-25 14:20:00,52.05,52.13,52.02,52.1,122100.0,35.7756,35.8306,35.755,35.81,122100.0
2014-06-25 14:25:00,52.09,52.1,51.99,51.99,119400.0,35.8031,35.81,35.7343,35.7343,119400.0
2014-06-25 14:30:00,52.0,52.02,51.7,51.81,271800.0,35.7412,35.755,35.535,35.6106,271800.0
2014-06-25 14:35:00,51.81,51.82,51.6,51.63,187600.0,35.6106,35.6175,35.4663,35.4869,187600.0
2014-06-25 14:40:00,51.64,51.69,51.6,51.6,87300.0,35.4938,35.5281,35.4663,35.4663,87300.0
2014-06-25 14:45:00,51.6,51.79,51.6,51.78,47700.0,35.4663,35.5969,35.4663,35.59,47700.0
2014-06-25 14:50:00,51.78,51.92,51.76,51.81,69300.0,35.59,35.6862,35.5763,35.6106,69300.0
2014-06-25 14:55:00,51.8,51.86,51.7,51.83,52600.0,35.6038,35.645,35.535,35.6244,52600.0
2014-06-25 15:00:00,51.83,51.84,51.54,51.6,129600.0,35.6244,35.6312,35.425,35.4663,129600.0
2014-06-25 15:05:00,51.61,51.68,51.56,51.65,79100.0,35.4732,35.5213,35.4388,35.5007,79100.0
2014-06-25 15:10:00,51.65,51.76,51.58,51.71,72700.0,35.5007,35.5763,35.4525,35.5419,72700.0
2014-06-25 15:15:00,51.73,51.82,51.72,51.75,54800.0,35.5556,35.6175,35.5488,35.5694,54800.0
2014-06-25 15:20:00,51.76,51.91,51.76,51.9,81800.0,35.5763,35.6794,35.5763,35.6725,81800.0
2014-06-25 15:25:00,51.89,51.97,51.86,51.9,121500.0,35.6656,35.7206,35.645,35.6725,121500.0
2014-06-25 15:30:00,51.9,51.97,51.8,51.83,110300.0,35.6725,35.7206,35.6038,35.6244,110300.0
2014-06-25 15:35:00,51.83,51.89,51.82,51.82,86600.0,35.6244,35.6656,35.6175,35.6175,86600.0
2014-06-25 15:40:00,51.82,51.84,51.77,51.77,154200.0,35.6175,35.6312,35.5831,35.5831,154200.0
2014-06-25 15:45:00,51.78,51.79,51.77,51.77,149500.0,35.59,35.5969,35.5831,35.5831,149500.0
2014-06-25 15:50:00,51.78,51.81,51.74,51.74,223400.0,35.59,35.6106,35.5625,35.5625,223400.0
2014-06-25 15:55:00,51.75,51.77,51.7,51.75,367100.0,35.5694,35.5831,35.535,35.5694,367100.0
2014-06-26 09:30:00,51.87,52.0,51.8,51.86,200600.0,35.6519,35.7412,35.6038,35.645,200600.0
2014-06-26 09:35:00,51.86,51.87,51.76,51.87,139300.0,35.645,35.6519,35.5763,35.6519,139300.0
2014-06-26 09:40:00,51.87,51.92,51.86,51.9,77400.0,35.6519,35.6862,35.645,35.6725,77400.0
2014-06-26 09:45:00,51.9,51.9,51.81,51.82,76400.0,35.6725,35.6725,35.6106,35.6175,76400.0
2014-06-26 09:50:00,51.82,51.88,51.75,51.87,86900.0,35.6175,35.6587,35.5694,35.6519,86900.0
2014-06-26 09:55:00,51.86,51.86,51.79,51.83,92600.0,35.645,35.645,35.5969,35.6244,92600.0
2014-06-26 10:00:00,51.82,51.84,51.77,51.84,132300.0,35.6175,35.6312,35.5831,35.6312,132300.0
2014-06-26 10:05:00,51.84,51.86,51.73,51.77,139100.0,35.6312,35.645,35.5556,35.5831,139100.0
2014-06-26 10:10:00,51.77,51.78,51.69,51.69,74000.0,35.5831,35.59,35.5281,35.5281,74000.0
2014-06-26 10:15:00,51.69,51.83,51.69,51.83,81400.0,35.5281,35.6244,35.5281,35.6244,81400.0
2014-06-26 10:20:00,51.82,51.95,51.82,51.89,76400.0,35.6175,35.7069,35.6175,35.6656,76400.0
2014-06-26 10:25:00,51.9,51.91,51.87,51.9,54600.0,35.6725,35.6794,35.6519,35.6725,54600.0
2014-06-26 10:30:00,51.9,51.94,51.87,51.9,66500.0,35.6725,35.7,35.6519,35.6725,66500.0
2014-06-26 10:35:00,51.91,51.94,51.86,51.93,104900.0,35.6794,35.7,35.645,35.6931,104900.0
2014-06-26 10:40:00,51.94,51.98,51.89,51.98,106600.0,35.7,35.7275,35.6656,35.7275,106600.0
2014-06-26 10:45:00,51.98,52.01,51.97,52.01,109600.0,35.7275,35.7481,35.7206,35.7481,109600.0
2014-06-26 10:50:00,52.01,52.04,52.0,52.01,72200.0,35.7481,35.7687,35.7412,35.7481,72200.0
2014-06-26 10:55:00,52.0,52.08,52.0,52.04,46700.0,35.7412,35.7962,35.7412,35.7687,46700.0
2014-06-26 11:00:00,52.04,52.1,52.04,52.1,51800.0,35.7687,35.81,35.7687,35.81,51800.0
2014-06-26 11:05:00,52.1,52.14,52.09,52.14,42600.0,35.81,35.8374,35.8031,35.8374,42600.0
2014-06-26 11:10:00,52.14,52.16,52.09,52.16,59900.0,35.8374,35.8512,35.8031,35.8512,59900.0
2014-06-26 11:15:00,52.15,52.18,52.09,52.13,56100.0,35.8443,35.8649,35.8031,35.8306,56100.0
2014-06-26 11:20:00,52.13,52.19,52.13,52.16,55000.0,35.8306,35.8718,35.8306,35.8512,55000.0
2014-06-26 11:25:00,52.16,52.22,52.15,52.17,75700.0,35.8512,35.8924,35.8443,35.8581,75700.0
2014-06-26 11:30:00,52.18,52.18,52.09,52.14,70100.0,35.8649,35.8649,35.8031,35.8374,70100.0
2014-06-26 11:35:00,52.15,52.19,52.14,52.15,76700.0,35.8443,35.8718,35.8374,35.8443,76700.0
2014-06-26 11:40:00,52.14,52.16,52.11,52.15,71200.0,35.8374,35.8512,35.8168,35.8443,71200.0
2014-06-26 11:45:00,52.15,52.15,52.1,52.1,43000.0,35.8443,35.8443,35.81,35.81,43000.0
2014-06-26 11:50:00,52.1,52.13,52.1,52.13,28000.0,35.81,35.8306,35.81,35.8306,28000.0
2014-06-26 11:55:00,52.13,52.13,52.07,52.12,49400.0,35.8306,35.8306,35.7893,35.8237,49400.0
2014-06-26 12:00:00,52.12,52.14,52.05,52.05,54000.0,35.8237,35.8374,35.7756,35.7756,54000.0
2014-06-26 12:05:00,52.05,52.08,52.05,52.08,29800.0,35.7756,35.7962,35.7756,35.7962,29800.0
2014-06-26 12:10:00,52.08,52.08,52.01,52.04,41000.0,35.7962,35.7962,35.7481,35.7687,41000.0
2014-06-26 12:15:00,52.03,52.05,52.03,52.03,30400.0,35.7618,35.7756,35.7618,35.7618,30400.0
2014-06-26 12:20:00,52.03,52.03,51.99,52.02,77600.0,35.7618,35.7618,35.7343,35.755,77600.0
2014-06-26 12:25:00,52.02,52.02,52.0,52.02,30800.0,35.755,35.755,35.7412,35.755,30800.0
2014-06-26 12:30:00,52.02,52.02,52.01,52.02,22400.0,35.755,35.755,35.7481,35.755,22400.0
2014-06-26 12:35:00,52.02,52.02,51.97,51.99,40300.0,35.755,35.755,35.7206,35.7343,40300.0
2014-06-26 12:40:00,51.99,52.0,51.97,52.0,19400.0,35.7343,35.7412,35.7206,35.7412,19400.0
2014-06-26 12:45:00,52.0,52.01,51.99,52.0,33800.0,35.7412,35.7481,35.7343,35.7412,33800.0
2014-06-26 12:50:00,52.0,52.0,51.99,52.0,13400.0,35.7412,35.7412,35.7343,35.7412,13400.0
2014-06-26 12:55:00,52.0,52.0,51.95,51.95,32300.0,35.7412,35.7412,35.7069,35.7069,32300.0
2014-06-26 13:00:00,51.95,51.99,51.95,51.98,28600.0,35.7069,35.7343,35.7069,35.7275,28600.0
2014-06-26 13:05:00,51.98,52.0,51.97,51.99,22600.0,35.7275,35.7412,35.7206,35.7343,22600.0
2014-06-26 13:10:00,51.99,52.0,51.99,52.0,14100.0,35.7343,35.7412,35.7343,35.7412,14100.0
2014-06-26 13:15:00,52.0,52.01,51.97,51.99,56600.0,35.7412,35.7481,35.7206,35.7343,56600.0
2014-06-26 13:20:00,51.99,52.0,51.97,51.98,50400.0,35.7343,35.7412,35.7206,35.7275,50400.0
2014-06-26 13:25:00,51.99,52.0,51.98,52.0,15500.0,35.7343,35.7412,35.7275,35.7412,15500.0
2014-06-26 13:30:00,51.99,52.0,51.97,51.97,20600.0,35.7343,35.7412,35.7206,35.7206,20600.0
2014-06-26 13:35:00,51.98,51.99,51.98,51.99,55000.0,35.7275,35.7343,35.7275,35.7343,55000.0
2014-06-26 13:40:00,52.0,52.0,51.95,51.97,38500.0,35.7412,35.7412,35.7069,35.7206,38500.0
2014-06-26 13:45:00,51.98,51.98,51.95,51.96,40700.0,35.7275,35.7275,35.7069,35.7137,40700.0
2014-06-26 13:50:00,51.96,51.98,51.95,51.98,44500.0,35.7137,35.7275,35.7069,35.7275,44500.0
2014-06-26 13:55:00,51.98,52.03,51.98,52.03,51000.0,35.7275,35.7618,35.7275,35.7618,51000.0
2014-06-26 14:00:00,52.03,52.04,52.03,52.04,25000.0,35.7618,35.7687,35.7618,35.7687,25000.0
2014-06-26 14:05:00,52.04,52.06,52.03,52.06,82600.0,35.7687,35.7825,35.7618,35.7825,82600.0
2014-06-26 14:10:00,52.06,52.08,52.05,52.06,62400.0,35.7825,35.7962,35.7756,35.7825,62400.0
2014-06-26 14:15:00,52.06,52.08,52.06,52.08,56900.0,35.7825,35.7962,35.7825,35.7962,56900.0
2014-06-26 14:20:00,52.08,52.08,52.07,52.07,37400.0,35.7962,35.7962,35.7893,35.7893,37400.0
2014-06-26 14:25:00,52.08,52.09,52.07,52.08,42400.0,35.7962,35.8031,35.7893,35.7962,42400.0
2014-06-26 14:30:00,52.08,52.08,52.06,52.07,35900.0,35.7962,35.7962,35.7825,35.7893,35900.0
2014-06-26 14:35:00,52.06,52.07,52.06,52.06,26900.0,35.7825,35.7893,35.7825,35.7825,26900.0
2014-06-26 14:40:00,52.07,52.14,52.06,52.14,66200.0,35.7893,35.8374,35.7825,35.8374,66200.0
2014-06-26 14:45:00,52.14,52.15,52.12,52.13,90400.0,35.8374,35.8443,35.8237,35.8306,90400.0
2014-06-26 14:50:00,52.14,52.18,52.12,52.12,91400.0,35.8374,35.8649,35.8237,35.8237,91400.0
2014-06-26 14:55:00,52.12,52.13,52.1,52.1,48700.0,35.8237,35.8306,35.81,35.81,48700.0
2014-06-26 15:00:00,52.1,52.11,52.08,52.1,56400.0,35.81,35.8168,35.7962,35.81,56400.0
2014-06-26 15:05:00,52.11,52.16,52.11,52.16,84700.0,35.8168,35.8512,35.8168,35.8512,84700.0
2014-06-26 15:10:00,52.16,52.16,52.11,52.13,85000.0,35.8512,35.8512,35.8168,35.8306,85000.0
2014-06-26 15:15:00,52.13,52.14,52.11,52.11,48000.0,35.8306,35.8374,35.8168,35.8168,48000.0
2014-06-26 15:20:00,52.11,52.15,52.11,52.15,66500.0,35.8168,35.8443,35.8168,35.8443,66500.0
2014-06-26 15:25:00,52.14,52.15,52.06,52.06,100200.0,35.8374,35.8443,35.7825,35.7825,100200.0
2014-06-26 15:30:00,52.07,52.12,52.06,52.12,80400.0,35.7893,35.8237,35.7825,35.8237,80400.0
2014-06-26 15:35:00,52.12,52.14,52.11,52.13,58900.0,35.8237,35.8374,35.8168,35.8306,58900.0
2014-06-26 15:40:00,52.13,52.13,52.08,52.12,81200.0,35.8306,35.8306,35.7962,35.8237,81200.0
2014-06-26 15:45:00,52.12,52.12,52.05,52.06,116900.0,35.8237,35.8237,35.7756,35.7825,116900.0
2014-06-26 15:50:00,52.06,52.07,52.01,52.01,104800.0,35.7825,35.7893,35.7481,35.7481,104800.0
2014-06-26 15:55:00,52.01,52.04,51.99,52.03,195200.0,35.7481,35.7687,35.7343,35.7618,195200.0
2014-06-27 09:30:00,52.0,52.0,51.93,51.97,71500.0,35.7412,35.7412,35.6931,35.7206,71500.0
2014-06-27 09:35:00,51.97,51.97,51.85,51.89,56800.0,35.7206,35.7206,35.6381,35.6656,56800.0
2014-06-27 09:40:00,51.89,51.89,51.84,51.84,34200.0,35.6656,35.6656,35.6312,35.6312,34200.0
2014-06-27 09:45:00,51.83,51.92,51.83,51.9,45900.0,35.6244,35.6862,35.6244,35.6725,45900.0
2014-06-27 09:50:00,51.9,51.97,51.9,51.96,39100.0,35.6725,35.7206,35.6725,35.7137,39100.0
2014-06-27 09:55:00,51.95,52.01,51.95,51.99,29700.0,35.7069,35.7481,35.7069,35.7343,29700.0
2014-06-27 10:00:00,51.99,52.01,51.97,51.98,48900.0,35.7343,35.7481,35.7206,35.7275,48900.0
2014-06-27 10:05:00,51.97,52.02,51.96,52.02,30300.0,35.7206,35.755,35.7137,35.755,30300.0
2014-06-27 10:10:00,52.02,52.1,52.01,52.07,44500.0,35.755,35.81,35.7481,35.7893,44500.0
2014-06-27 10:15:00,52.08,52.12,52.08,52.09,40300.0,35.7962,35.8237,35.7962,35.8031,40300.0
2014-06-27 10:20:00,52.09,52.15,52.08,52.09,36500.0,35.8031,35.8443,35.7962,35.8031,36500.0
2014-06-27 10:25:00,52.09,52.18,52.08,52.17,39100.0,35.8031,35.8649,35.7962,35.8581,39100.0
2014-06-27 10:30:00,52.16,52.2,52.15,52.18,36600.0,35.8512,35.8787,35.8443,35.8649,36600.0
2014-06-27 10:35:00,52.18,52.21,52.18,52.21,22600.0,35.8649,35.8856,35.8649,35.8856,22600.0
2014-06-27 10:40:00,52.21,52.27,52.21,52.26,30500.0,35.8856,35.9268,35.8856,35.9199,30500.0
2014-06-27 10:45:00,52.26,52.31,52.25,52.25,60800.0,35.9199,35.9543,35.9131,35.9131,60800.0
2014-06-27 10:50:00,52.25,52.3,52.24,52.3,17900.0,35.9131,35.9474,35.9062,35.9474,17900.0
2014-06-27 10:55:00,52.3,52.32,52.29,52.29,40400.0,35.9474,35.9612,35.9405,35.9405,40400.0
2014-06-27 11:00:00,52.3,52.3,52.24,52.26,45500.0,35.9474,35.9474,35.9062,35.9199,45500.0
2014-06-27 11:05:00,52.26,52.26,52.16,52.17,55600.0,35.9199,35.9199,35.8512,35.8581,55600.0
2014-06-27 11:10:00,52.17,52.17,52.13,52.14,21900.0,35.8581,35.8581,35.8306,35.8374,21900.0
2014-06-27 11:15:00,52.14,52.18,52.13,52.18,21200.0,35.8374,35.8649,35.8306,35.8649,21200.0
2014-06-27 11:20:00,52.18,52.2,52.14,52.15,37000.0,35.8649,35.8787,35.8374,35.8443,37000.0
2014-06-27 11:25:00,52.15,52.21,52.15,52.2,36100.0,35.8443,35.8856,35.8443,35.8787,36100.0
2014-06-27 11:30:00,52.2,52.2,52.17,52.18,15000.0,35.8787,35.8787,35.8581,35.8649,15000.0
2014-06-27 11:35:00,52.18,52.19,52.15,52.19,25900.0,35.8649,35.8718,35.8443,35.8718,25900.0
2014-06-27 11:40:00,52.19,52.2,52.18,52.2,17800.0,35.8718,35.8787,35.8649,35.8787,17800.0
2014-06-27 11:45:00,52.2,52.21,52.18,52.18,16000.0,35.8787,35.8856,35.8649,35.8649,16000.0
2014-06-27 11:50:00,52.17,52.18,52.12,52.12,11400.0,35.8581,35.8649,35.8237,35.8237,11400.0
2014-06-27 11:55:00,52.12,52.16,52.11,52.16,20100.0,35.8237,35.8512,35.8168,35.8512,20100.0
2014-06-27 12:00:00,52.16,52.21,52.16,52.2,16300.0,35.8512,35.8856,35.8512,35.8787,16300.0
2014-06-27 12:05:00,52.2,52.22,52.15,52.15,31100.0,35.8787,35.8924,35.8443,35.8443,31100.0
2014-06-27 12:10:00,52.16,52.16,52.09,52.09,24900.0,35.8512,35.8512,35.8031,35.8031,24900.0
2014-06-27 12:15:00,52.09,52.12,52.08,52.08,24500.0,35.8031,35.8237,35.7962,35.7962,24500.0
2014-06-27 12:20:00,52.08,52.08,52.05,52.06,45900.0,35.7962,35.7962,35.7756,35.7825,45900.0
2014-06-27 12:25:00,52.07,52.08,52.02,52.05,29300.0,35.7893,35.7962,35.755,35.7756,29300.0
2014-06-27 12:30:00,52.06,52.08,52.04,52.08,46900.0,35.7825,35.7962,35.7687,35.7962,46900.0
2014-06-27 12:35:00,52.08,52.1,52.07,52.08,11800.0,35.7962,35.81,35.7893,35.7962,11800.0
2014-06-27 12:40:00,52.09,52.1,52.08,52.1,7900.0,35.8031,35.81,35.7962,35.81,7900.0
2014-06-27 12:45:00,52.09,52.11,52.09,52.1,23500.0,35.8031,35.8168,35.8031,35.81,23500.0
2014-06-27 12:50:00,52.11,52.11,52.09,52.11,14700.0,35.8168,35.8168,35.8031,35.8168,14700.0
2014-06-27 12:55:00,52.11,52.15,52.11,52.15,13600.0,35.8168,35.8443,35.8168,35.8443,13600.0
2014-06-27 13:00:00,52.15,52.15,52.11,52.12,15300.0,35.8443,35.8443,35.8168,35.8237,15300.0
2014-06-27 13:05:00,52.12,52.15,52.12,52.15,11300.0,35.8237,35.8443,35.8237,35.8443,11300.0
2014-06-27 13:10:00,52.15,52.17,52.13,52.16,13800.0,35.8443,35.8581,35.8306,35.8512,13800.0
2014-06-27 13:15:00,52.15,52.17,52.07,52.1,24400.0,35.8443,35.8581,35.7893,35.81,24400.0
2014-06-27 13:20:00,52.1,52.11,52.09,52.11,9600.0,35.81,35.8168,35.8031,35.8168,9600.0
2014-06-27 13:25:00,52.1,52.11,52.08,52.11,15600.0,35.81,35.8168,35.7962,35.8168,15600.0
2014-06-27 13:30:00,52.11,52.13,52.1,52.1,19800.0,35.8168,35.8306,35.81,35.81,19800.0
2014-06-27 13:35:00,52.1,52.11,52.1,52.11,9100.0,35.81,35.8168,35.81,35.8168,9100.0
2014-06-27 13:40:00,52.12,52.12,52.1,52.1,16400.0,35.8237,35.8237,35.81,35.81,16400.0
2014-06-27 13:45:00,52.11,52.12,52.1,52.1,16100.0,35.8168,35.8237,35.81,35.81,16100.0
2014-06-27 13:50:00,52.11,52.11,52.1,52.11,11800.0,35.8168,35.8168,35.81,35.8168,11800.0
2014-06-27 13:55:00,52.11,52.12,52.11,52.12,13900.0,35.8168,35.8237,35.8168,35.8237,13900.0
2014-06-27 14:00:00,52.11,52.14,52.1,52.14,40200.0,35.8168,35.8374,35.81,35.8374,40200.0
2014-06-27 14:05:00,52.14,52.16,52.13,52.16,19300.0,35.8374,35.8512,35.8306,35.8512,19300.0
2014-06-27 14:10:00,52.16,52.16,52.15,52.16,11300.0,35.8512,35.8512,35.8443,35.8512,11300.0
2014-06-27 14:15:00,52.15,52.16,52.15,52.16,11900.0,35.8443,35.8512,35.8443,35.8512,11900.0
2014-06-27 14:20:00,52.16,52.16,52.15,52.15,35700.0,35.8512,35.8512,35.8443,35.8443,35700.0
2014-06-27 14:25:00,52.15,52.15,52.1,52.1,23500.0,35.8443,35.8443,35.81,35.81,23500.0
2014-06-27 14:30:00,52.11,52.11,52.1,52.11,14200.0,35.8168,35.8168,35.81,35.8168,14200.0
2014-06-27 14:35:00,52.11,52.18,52.11,52.18,36400.0,35.8168,35.8649,35.8168,35.8649,36400.0
2014-06-27 14:40:00,52.18,52.19,52.13,52.13,34900.0,35.8649,35.8718,35.8306,35.8306,34900.0
2014-06-27 14:45:00,52.13,52.2,52.12,52.2,32000.0,35.8306,35.8787,35.8237,35.8787,32000.0
2014-06-27 14:50:00,52.2,52.2,52.16,52.18,20300.0,35.8787,35.8787,35.8512,35.8649,20300.0
2014-06-27 14:55:00,52.17,52.21,52.16,52.17,46000.0,35.8581,35.8856,35.8512,35.8581,46000.0
2014-06-27 15:00:00,52.16,52.21,52.16,52.2,49800.0,35.8512,35.8856,35.8512,35.8787,49800.0
2014-06-27 15:05:00,52.21,52.27,52.2,52.27,40100.0,35.8856,35.9268,35.8787,35.9268,40100.0
2014-06-27 15:10:00,52.27,52.27,52.23,52.24,131400.0,35.9268,35.9268,35.8993,35.9062,131400.0
2014-06-27 15:15:00,52.24,52.24,52.19,52.22,107700.0,35.9062,35.9062,35.8718,35.8924,107700.0
2014-06-27 15:20:00,52.22,52.22,52.18,52.21,93300.0,35.8924,35.8924,35.8649,35.8856,93300.0
2014-06-27 15:25:00,52.21,52.25,52.2,52.24,65700.0,35.8856,35.9131,35.8787,35.9062,65700.0
2014-06-27 15:30:00,52.24,52.34,52.24,52.34,60800.0,35.9062,35.9749,35.9062,35.9749,60800.0
2014-06-27 15:35:00,52.34,52.34,52.31,52.32,49600.0,35.9749,35.9749,35.9543,35.9612,49600.0
2014-06-27 15:40:00,52.32,52.33,52.27,52.3,70800.0,35.9612,35.968,35.9268,35.9474,70800.0
2014-06-27 15:45:00,52.3,52.33,52.27,52.31,140800.0,35.9474,35.968,35.9268,35.9543,140800.0
2014-06-27 15:50:00,52.31,52.35,52.31,52.33,107700.0,35.9543,35.9818,35.9543,35.968,107700.0
2014-06-27 15:55:00,52.33,52.37,52.28,52.3,265600.0,35.968,35.9955,35.9337,35.9474,265600.0
2014-06-30 09:30:00,52.25,52.29,52.08,52.11,98500.0,35.9131,35.9405,35.7962,35.8168,98500.0
2014-06-30 09:35:00,52.11,52.24,52.1,52.21,45800.0,35.8168,35.9062,35.81,35.8856,45800.0
2014-06-30 09:40:00,52.21,52.43,52.21,52.4,30700.0,35.8856,36.0368,35.8856,36.0162,30700.0
2014-06-30 09:45:00,52.4,52.4,52.34,52.35,34200.0,36.0162,36.0162,35.9749,35.9818,34200.0
2014-06-30 09:50:00,52.34,52.42,52.33,52.4,53900.0,35.9749,36.0299,35.968,36.0162,53900.0
2014-06-30 09:55:00,52.41,52.56,52.41,52.56,72400.0,36.023,36.1261,36.023,36.1261,72400.0
2014-06-30 10:00:00,52.56,52.6,52.55,52.57,54600.0,36.1261,36.1536,36.1192,36.133,54600.0
2014-06-30 10:05:00,52.57,52.65,52.57,52.63,32100.0,36.133,36.188,36.133,36.1742,32100.0
2014-06-30 10:10:00,52.64,52.72,52.62,52.72,59400.0,36.1811,36.2361,36.1674,36.2361,59400.0
2014-06-30 10:15:00,52.71,52.71,52.66,52.67,45200.0,36.2292,36.2292,36.1949,36.2017,45200.0
2014-06-30 10:20:00,52.68,52.8,52.68,52.8,35400.0,36.2086,36.2911,36.2086,36.2911,35400.0
2014-06-30 10:25:00,52.8,52.84,52.78,52.82,38400.0,36.2911,36.3186,36.2773,36.3048,38400.0
2014-06-30 10:30:00,52.83,52.83,52.75,52.77,70700.0,36.3117,36.3117,36.2567,36.2705,70700.0
2014-06-30 10:35:00,52.78,52.81,52.78,52.8,16800.0,36.2773,36.298,36.2773,36.2911,16800.0
2014-06-30 10:40:00,52.8,52.81,52.79,52.8,39900.0,36.2911,36.298,36.2842,36.2911,39900.0
2014-06-30 10:45:00,52.79,52.81,52.78,52.8,29100.0,36.2842,36.298,36.2773,36.2911,29100.0
2014-06-30 10:50:00,52.8,52.8,52.74,52.74,41500.0,36.2911,36.2911,36.2498,36.2498,41500.0
2014-06-30 10:55:00,52.74,52.76,52.72,52.75,37400.0,36.2498,36.2636,36.2361,36.2567,37400.0
2014-06-30 11:00:00,52.75,52.76,52.67,52.67,34800.0,36.2567,36.2636,36.2017,36.2017,34800.0
2014-06-30 11:05:00,52.68,52.68,52.65,52.66,23800.0,36.2086,36.2086,36.188,36.1949,23800.0
2014-06-30 11:10:00,52.65,52.68,52.65,52.68,59200.0,36.188,36.2086,36.188,36.2086,59200.0
2014-06-30 11:15:00,52.67,52.69,52.65,52.65,35800.0,36.2017,36.2155,36.188,36.188,35800.0
2014-06-30 11:20:00,52.65,52.66,52.64,52.66,52000.0,36.188,36.1949,36.1811,36.1949,52000.0
2014-06-30 11:25:00,52.66,52.67,52.63,52.63,28000.0,36.1949,36.2017,36.1742,36.1742,28000.0
2014-06-30 11:30:00,52.63,52.64,52.62,52.62,16700.0,36.1742,36.1811,36.1674,36.1674,16700.0
2014-06-30 11:35:00,52.63,52.63,52.6,52.61,31300.0,36.1742,36.1742,36.1536,36.1605,31300.0
2014-06-30 11:40:00,52.62,52.62,52.58,52.59,27400.0,36.1674,36.1674,36.1399,36.1467,27400.0
2014-06-30 11:45:00,52.6,52.6,52.56,52.56,21200.0,36.1536,36.1536,36.1261,36.1261,21200.0
2014-06-30 11:50:00,52.57,52.58,52.55,52.56,18600.0,36.133,36.1399,36.1192,36.1261,18600.0
2014-06-30 11:55:00,52.55,52.55,52.51,52.52,32600.0,36.1192,36.1192,36.0918,36.0986,32600.0
2014-06-30 12:00:00,52.52,52.54,52.52,52.52,27900.0,36.0986,36.1124,36.0986,36.0986,27900.0
2014-06-30 12:05:00,52.52,52.53,52.49,52.49,19900.0,36.0986,36.1055,36.078,36.078,19900.0
2014-06-30 12:10:00,52.49,52.51,52.48,52.48,22700.0,36.078,36.0918,36.0711,36.0711,22700.0
2014-06-30 12:15:00,52.48,52.5,52.48,52.5,23600.0,36.0711,36.0849,36.0711,36.0849,23600.0
2014-06-30 12:20:00,52.49,52.51,52.48,52.48,15600.0,36.078,36.0918,36.0711,36.0711,15600.0
2014-06-30 12:25:00,52.48,52.48,52.46,52.47,9100.0,36.0711,36.0711,36.0574,36.0643,9100.0
2014-06-30 12:30:00,52.46,52.48,52.45,52.47,15700.0,36.0574,36.0711,36.0505,36.0643,15700.0
2014-06-30 12:35:00,52.48,52.5,52.48,52.5,17500.0,36.0711,36.0849,36.0711,36.0849,17500.0
2014-06-30 12:40:00,52.49,52.5,52.46,52.48,21300.0,36.078,36.0849,36.0574,36.0711,21300.0
2014-06-30 12:45:00,52.48,52.51,52.47,52.48,20400.0,36.0711,36.0918,36.0643,36.0711,20400.0
2014-06-30 12:50:00,52.49,52.5,52.47,52.5,15000.0,36.078,36.0849,36.0643,36.0849,15000.0
2014-06-30 12:55:00,52.5,52.5,52.49,52.49,8000.0,36.0849,36.0849,36.078,36.078,8000.0
2014-06-30 13:00:00,52.5,52.54,52.49,52.52,84800.0,36.0849,36.1124,36.078,36.0986,84800.0
2014-06-30 13:05:00,52.52,52.56,52.52,52.55,20800.0,36.0986,36.1261,36.0986,36.1192,20800.0
2014-06-30 13:10:00,52.55,52.57,52.54,52.55,45600.0,36.1192,36.133,36.1124,36.1192,45600.0
2014-06-30 13:15:00,52.55,52.57,52.55,52.57,10900.0,36.1192,36.133,36.1192,36.133,10900.0
2014-06-30 13:20:00,52.56,52.59,52.56,52.58,33700.0,36.1261,36.1467,36.1261,36.1399,33700.0
2014-06-30 13:25:00,52.58,52.58,52.57,52.57,12900.0,36.1399,36.1399,36.133,36.133,12900.0
2014-06-30 13:30:00,52.57,52.59,52.57,52.58,27500.0,36.133,36.1467,36.133,36.1399,27500.0
2014-06-30 13:35:00,52.57,52.58,52.57,52.58,11600.0,36.133,36.1399,36.133,36.1399,11600.0
2014-06-30 13:40:00,52.58,52.58,52.56,52.57,18900.0,36.1399,36.1399,36.1261,36.133,18900.0
2014-06-30 13:45:00,52.57,52.58,52.56,52.57,67100.0,36.133,36.1399,36.1261,36.133,67100.0
2014-06-30 13:50:00,52.57,52.58,52.56,52.58,20900.0,36.133,36.1399,36.1261,36.1399,20900.0
2014-06-30 13:55:00,52.58,52.59,52.57,52.57,27500.0,36.1399,36.1467,36.133,36.133,27500.0
2014-06-30 14:00:00,52.58,52.6,52.56,52.59,41300.0,36.1399,36.1536,36.1261,36.1467,41300.0
2014-06-30 14:05:00,52.59,52.61,52.58,52.61,27200.0,36.1467,36.1605,36.1399,36.1605,27200.0
2014-06-30 14:10:00,52.61,52.62,52.6,52.61,27800.0,36.1605,36.1674,36.1536,36.1605,27800.0
2014-06-30 14:15:00,52.62,52.62,52.58,52.59,27600.0,36.1674,36.1674,36.1399,36.1467,27600.0
2014-06-30 14:20:00,52.59,52.59,52.58,52.59,11900.0,36.1467,36.1467,36.1399,36.1467,11900.0
2014-06-30 14:25:00,52.58,52.6,52.58,52.59,21300.0,36.1399,36.1536,36.1399,36.1467,21300.0
2014-06-30 14:30:00,52.58,52.61,52.58,52.61,17400.0,36.1399,36.1605,36.1399,36.1605,17400.0
2014-06-30 14:35:00,52.61,52.61,52.58,52.59,16700.0,36.1605,36.1605,36.1399,36.1467,16700.0
2014-06-30 14:40:00,52.58,52.59,52.54,52.54,53200.0,36.1399,36.1467,36.1124,36.1124,53200.0
2014-06-30 14:45:00,52.54,52.56,52.53,52.56,25100.0,36.1124,36.1261,36.1055,36.1261,25100.0
2014-06-30 14:50:00,52.55,52.59,52.55,52.59,19900.0,36.1192,36.1467,36.1192,36.1467,19900.0
2014-06-30 14:55:00,52.59,52.6,52.57,52.58,28900.0,36.1467,36.1536,36.133,36.1399,28900.0
2014-06-30 15:00:00,52.58,52.59,52.57,52.59,28200.0,36.1399,36.1467,36.133,36.1467,28200.0
2014-06-30 15:05:00,52.59,52.6,52.59,52.59,13900.0,36.1467,36.1536,36.1467,36.1467,13900.0
2014-06-30 15:10:00,52.6,52.6,52.57,52.57,52500.0,36.1536,36.1536,36.133,36.133,52500.0
2014-06-30 15:15:00,52.58,52.58,52.57,52.58,12200.0,36.1399,36.1399,36.133,36.1399,12200.0
2014-06-30 15:20:00,52.57,52.6,52.55,52.55,63700.0,36.133,36.1536,36.1192,36.1192,63700.0
2014-06-30 15:25:00,52.55,52.56,52.51,52.54,40900.0,36.1192,36.1261,36.0918,36.1124,40900.0
2014-06-30 15:30:00,52.54,52.56,52.5,52.5,36900.0,36.1124,36.1261,36.0849,36.0849,36900.0
2014-06-30 15:35:00,52.51,52.51,52.48,52.49,30700.0,36.0918,36.0918,36.0711,36.078,30700.0
2014-06-30 15:40:00,52.48,52.49,52.43,52.43,65300.0,36.0711,36.078,36.0368,36.0368,65300.0
2014-06-30 15:45:00,52.44,52.49,52.42,52.48,140900.0,36.0436,36.078,36.0299,36.0711,140900.0
2014-06-30 15:50:00,52.48,52.5,52.47,52.48,182800.0,36.0711,36.0849,36.0643,36.0711,182800.0
2014-06-30 15:55:00,52.49,52.53,52.47,52.53,286600.0,36.078,36.1055,36.0643,36.1055,286600.0
2014-07-01 09:30:00,52.18,52.5,52.18,52.46,344500.0,35.8649,36.0849,35.8649,36.0574,344500.0
2014-07-01 09:35:00,52.45,52.78,52.45,52.61,147000.0,36.0505,36.2773,36.0505,36.1605,147000.0
2014-07-01 09:40:00,52.61,52.75,52.55,52.73,44900.0,36.1605,36.2567,36.1192,36.243,44900.0
2014-07-01 09:45:00,52.72,52.78,52.7,52.76,37000.0,36.2361,36.2773,36.2223,36.2636,37000.0
2014-07-01 09:50:00,52.76,52.78,52.71,52.75,33500.0,36.2636,36.2773,36.2292,36.2567,33500.0
2014-07-01 09:55:00,52.75,52.8,52.74,52.79,34900.0,36.2567,36.2911,36.2498,36.2842,34900.0
2014-07-01 10:00:00,52.78,52.82,52.71,52.76,36200.0,36.2773,36.3048,36.2292,36.2636,36200.0
2014-07-01 10:05:00,52.76,52.82,52.75,52.82,27300.0,36.2636,36.3048,36.2567,36.3048,27300.0
2014-07-01 10:10:00,52.82,52.92,52.82,52.87,44200.0,36.3048,36.3736,36.3048,36.3392,44200.0
2014-07-01 10:15:00,52.87,52.88,52.8,52.82,29300.0,36.3392,36.3461,36.2911,36.3048,29300.0
2014-07-01 10:20:00,52.81,52.86,52.8,52.8,45700.0,36.298,36.3323,36.2911,36.2911,45700.0
2014-07-01 10:25:00,52.8,52.8,52.75,52.77,29200.0,36.2911,36.2911,36.2567,36.2705,29200.0
2014-07-01 10:30:00,52.78,52.83,52.78,52.83,25300.0,36.2773,36.3117,36.2773,36.3117,25300.0
2014-07-01 10:35:00,52.83,52.9,52.83,52.9,29600.0,36.3117,36.3598,36.3117,36.3598,29600.0
2014-07-01 10:40:00,52.9,52.91,52.85,52.88,25600.0,36.3598,36.3667,36.3254,36.3461,25600.0
2014-07-01 10:45:00,52.88,52.9,52.88,52.9,19000.0,36.3461,36.3598,36.3461,36.3598,19000.0
2014-07-01 10:50:00,52.9,52.95,52.89,52.95,23400.0,36.3598,36.3942,36.3529,36.3942,23400.0
2014-07-01 10:55:00,52.95,52.98,52.91,52.92,33100.0,36.3942,36.4148,36.3667,36.3736,33100.0
2014-07-01 11:00:00,52.91,52.97,52.91,52.95,21900.0,36.3667,36.4079,36.3667,36.3942,21900.0
2014-07-01 11:05:00,52.95,53.01,52.94,53.0,46100.0,36.3942,36.4354,36.3873,36.4285,46100.0
2014-07-01 11:10:00,53.01,53.02,52.99,53.0,28200.0,36.4354,36.4423,36.4217,36.4285,28200.0
2014-07-01 11:15:00,52.99,53.09,52.99,53.08,41600.0,36.4217,36.4904,36.4217,36.4835,41600.0
2014-07-01 11:20:00,53.07,53.12,53.03,53.04,76600.0,36.4767,36.511,36.4492,36.456,76600.0
2014-07-01 11:25:00,53.04,53.07,53.04,53.06,14100.0,36.456,36.4767,36.456,36.4698,14100.0
2014-07-01 11:30:00,53.07,53.11,53.04,53.11,33600.0,36.4767,36.5042,36.456,36.5042,33600.0
2014-07-01 11:35:00,53.11,53.11,53.04,53.04,113300.0,36.5042,36.5042,36.456,36.456,113300.0
2014-07-01 11:40:00,53.05,53.05,53.03,53.03,6600.0,36.4629,36.4629,36.4492,36.4492,6600.0
2014-07-01 11:45:00,53.03,53.06,53.03,53.03,138200.0,36.4492,36.4698,36.4492,36.4492,138200.0
2014-07-01 11:50:00,53.04,53.06,53.03,53.03,21600.0,36.456,36.4698,36.4492,36.4492,21600.0
2014-07-01 11:55:00,53.03,53.03,53.0,53.03,16500.0,36.4492,36.4492,36.4285,36.4492,16500.0
2014-07-01 12:00:00,53.02,53.03,53.0,53.0,15400.0,36.4423,36.4492,36.4285,36.4285,15400.0
2014-07-01 12:05:00,53.01,53.03,53.0,53.03,23300.0,36.4354,36.4492,36.4285,36.4492,23300.0
2014-07-01 12:10:00,53.03,53.03,53.0,53.01,13300.0,36.4492,36.4492,36.4285,36.4354,13300.0
2014-07-01 12:15:00,53.0,53.03,52.99,53.01,19200.0,36.4285,36.4492,36.4217,36.4354,19200.0
2014-07-01 12:20:00,53.02,53.02,53.01,53.02,13500.0,36.4423,36.4423,36.4354,36.4423,13500.0
2014-07-01 12:25:00,53.01,53.02,52.94,52.94,57100.0,36.4354,36.4423,36.3873,36.3873,57100.0
2014-07-01 12:30:00,52.94,52.96,52.94,52.96,33300.0,36.3873,36.4011,36.3873,36.4011,33300.0
2014-07-01 12:35:00,52.96,52.98,52.95,52.96,57700.0,36.4011,36.4148,36.3942,36.4011,57700.0
2014-07-01 12:40:00,52.96,52.96,52.92,52.92,23300.0,36.4011,36.4011,36.3736,36.3736,23300.0
2014-07-01 12:45:00,52.92,52.93,52.91,52.91,38000.0,36.3736,36.3804,36.3667,36.3667,38000.0
2014-07-01 12:50:00,52.91,52.98,52.91,52.96,29000.0,36.3667,36.4148,36.3667,36.4011,29000.0
2014-07-01 12:55:00,52.96,52.98,52.96,52.97,10900.0,36.4011,36.4148,36.4011,36.4079,10900.0
2014-07-01 13:00:00,52.97,53.03,52.97,53.03,20600.0,36.4079,36.4492,36.4079,36.4492,20600.0
2014-07-01 13:05:00,53.03,53.04,53.03,53.03,20500.0,36.4492,36.456,36.4492,36.4492,20500.0
2014-07-01 13:10:00,53.04,53.04,53.03,53.04,56200.0,36.456,36.456,36.4492,36.456,56200.0
2014-07-01 13:15:00,53.03,53.04,53.01,53.02,20100.0,36.4492,36.456,36.4354,36.4423,20100.0
2014-07-01 13:20:00,53.03,53.04,53.02,53.02,22800.0,36.4492,36.456,36.4423,36.4423,22800.0
2014-07-01 13:25:00,53.03,53.04,53.02,53.04,36600.0,36.4492,36.456,36.4423,36.456,36600.0
2014-07-01 13:30:00,53.04,53.06,53.04,53.05,64900.0,36.456,36.4698,36.456,36.4629,64900.0
2014-07-01 13:35:00,53.05,53.07,53.05,53.06,13000.0,36.4629,36.4767,36.4629,36.4698,13000.0
2014-07-01 13:40:00,53.07,53.07,53.01,53.02,21600.0,36.4767,36.4767,36.4354,36.4423,21600.0
2014-07-01 13:45:00,53.01,53.05,53.01,53.05,12100.0,36.4354,36.4629,36.4354,36.4629,12100.0
2014-07-01 13:50:00,53.04,53.05,53.0,53.02,64100.0,36.456,36.4629,36.4285,36.4423,64100.0
2014-07-01 13:55:00,53.02,53.03,53.01,53.02,32500.0,36.4423,36.4492,36.4354,36.4423,32500.0
2014-07-01 14:00:00,53.01,53.03,53.0,53.0,21200.0,36.4354,36.4492,36.4285,36.4285,21200.0
2014-07-01 14:05:00,53.0,53.03,53.0,53.03,34000.0,36.4285,36.4492,36.4285,36.4492,34000.0
2014-07-01 14:10:00,53.03,53.04,52.99,52.99,27100.0,36.4492,36.456,36.4217,36.4217,27100.0
2014-07-01 14:15:00,52.99,53.0,52.97,52.97,12100.0,36.4217,36.4285,36.4079,36.4079,12100.0
2014-07-01 14:20:00,52.96,52.99,52.96,52.99,17000.0,36.4011,36.4217,36.4011,36.4217,17000.0
2014-07-01 14:25:00,52.98,53.0,52.97,52.98,18900.0,36.4148,36.4285,36.4079,36.4148,18900.0
2014-07-01 14:30:00,52.98,53.0,52.97,52.99,30000.0,36.4148,36.4285,36.4079,36.4217,30000.0
2014-07-01 14:35:00,52.99,53.0,52.99,52.99,29400.0,36.4217,36.4285,36.4217,36.4217,29400.0
2014-07-01 14:40:00,53.0,53.0,52.99,52.99,17900.0,36.4285,36.4285,36.4217,36.4217,17900.0
2014-07-01 14:45:00,53.0,53.0,52.99,52.99,21000.0,36.4285,36.4285,36.4217,36.4217,21000.0
2014-07-01 14:50:00,53.0,53.01,52.99,53.0,59300.0,36.4285,36.4354,36.4217,36.4285,59300.0
2014-07-01 14:55:00,52.99,53.0,52.96,52.97,42800.0,36.4217,36.4285,36.4011,36.4079,42800.0
2014-07-01 15:00:00,52.96,52.98,52.96,52.98,22900.0,36.4011,36.4148,36.4011,36.4148,22900.0
2014-07-01 15:05:00,52.98,53.0,52.97,53.0,21000.0,36.4148,36.4285,36.4079,36.4285,21000.0
2014-07-01 15:10:00,53.0,53.0,52.98,52.98,33600.0,36.4285,36.4285,36.4148,36.4148,33600.0
2014-07-01 15:15:00,52.98,53.02,52.96,53.02,65500.0,36.4148,36.4423,36.4011,36.4423,65500.0
2014-07-01 15:20:00,53.02,53.02,52.99,53.0,47300.0,36.4423,36.4423,36.4217,36.4285,47300.0
2014-07-01 15:25:00,53.01,53.01,52.94,52.94,97200.0,36.4354,36.4354,36.3873,36.3873,97200.0
2014-07-01 15:30:00,52.94,52.98,52.93,52.98,56000.0,36.3873,36.4148,36.3804,36.4148,56000.0
2014-07-01 15:35:00,52.99,53.01,52.98,53.0,50700.0,36.4217,36.4354,36.4148,36.4285,50700.0
2014-07-01 15:40:00,52.99,53.0,52.97,53.0,54800.0,36.4217,36.4285,36.4079,36.4285,54800.0
2014-07-01 15:45:00,53.0,53.0,52.96,52.98,60400.0,36.4285,36.4285,36.4011,36.4148,60400.0
2014-07-01 15:50:00,52.98,52.98,52.93,52.96,75200.0,36.4148,36.4148,36.3804,36.4011,75200.0
2014-07-01 15:55:00,52.95,52.97,52.9,52.91,149800.0,36.3942,36.4079,36.3598,36.3667,149800.0
2014-07-02 09:30:00,52.89,53.0,52.84,52.98,80100.0,36.3529,36.4285,36.3186,36.4148,80100.0
2014-07-02 09:35:00,52.98,53.02,52.92,52.96,64800.0,36.4148,36.4423,36.3736,36.4011,64800.0
2014-07-02 09:40:00,52.96,53.06,52.95,52.98,45500.0,36.4011,36.4698,36.3942,36.4148,45500.0
2014-07-02 09:45:00,52.98,53.0,52.89,52.9,19500.0,36.4148,36.4285,36.3529,36.3598,19500.0
2014-07-02 09:50:00,52.91,52.91,52.8,52.85,43700.0,36.3667,36.3667,36.2911,36.3254,43700.0
2014-07-02 09:55:00,52.85,52.9,52.83,52.83,17500.0,36.3254,36.3598,36.3117,36.3117,17500.0
2014-07-02 10:00:00,52.83,52.87,52.83,52.87,16500.0,36.3117,36.3392,36.3117,36.3392,16500.0
2014-07-02 10:05:00,52.86,52.9,52.83,52.87,39200.0,36.3323,36.3598,36.3117,36.3392,39200.0
2014-07-02 10:10:00,52.87,52.94,52.87,52.87,15300.0,36.3392,36.3873,36.3392,36.3392,15300.0
2014-07-02 10:15:00,52.88,52.96,52.87,52.9,21100.0,36.3461,36.4011,36.3392,36.3598,21100.0
2014-07-02 10:20:00,52.89,52.92,52.87,52.9,52700.0,36.3529,36.3736,36.3392,36.3598,52700.0
2014-07-02 10:25:00,52.9,52.91,52.88,52.91,17400.0,36.3598,36.3667,36.3461,36.3667,17400.0
2014-07-02 10:30:00,52.91,52.95,52.89,52.92,24800.0,36.3667,36.3942,36.3529,36.3736,24800.0
2014-07-02 10:35:00,52.92,52.97,52.92,52.96,8800.0,36.3736,36.4079,36.3736,36.4011,8800.0
2014-07-02 10:40:00,52.97,52.98,52.96,52.97,11300.0,36.4079,36.4148,36.4011,36.4079,11300.0
2014-07-02 10:45:00,52.98,52.98,52.93,52.94,14400.0,36.4148,36.4148,36.3804,36.3873,14400.0
2014-07-02 10:50:00,52.94,53.0,52.94,52.99,27500.0,36.3873,36.4285,36.3873,36.4217,27500.0
2014-07-02 10:55:00,53.0,53.06,52.99,53.06,44500.0,36.4285,36.4698,36.4217,36.4698,44500.0
2014-07-02 11:00:00,53.06,53.12,53.04,53.12,16700.0,36.4698,36.511,36.456,36.511,16700.0
2014-07-02 11:05:00,53.12,53.14,53.07,53.09,56100.0,36.511,36.5248,36.4767,36.4904,56100.0
2014-07-02 11:10:00,53.08,53.11,53.04,53.06,29000.0,36.4835,36.5042,36.456,36.4698,29000.0
2014-07-02 11:15:00,53.07,53.08,53.06,53.08,15400.0,36.4767,36.4835,36.4698,36.4835,15400.0
2014-07-02 11:20:00,53.08,53.09,53.05,53.08,26400.0,36.4835,36.4904,36.4629,36.4835,26400.0
2014-07-02 11:25:00,53.08,53.09,53.05,53.05,23400.0,36.4835,36.4904,36.4629,36.4629,23400.0
2014-07-02 11:30:00,53.05,53.06,53.0,53.0,44900.0,36.4629,36.4698,36.4285,36.4285,44900.0
2014-07-02 11:35:00,53.0,53.04,52.99,53.04,15000.0,36.4285,36.456,36.4217,36.456,15000.0
2014-07-02 11:40:00,53.05,53.05,53.02,53.04,39300.0,36.4629,36.4629,36.4423,36.456,39300.0
2014-07-02 11:45:00,53.05,53.07,53.04,53.05,10000.0,36.4629,36.4767,36.456,36.4629,10000.0
2014-07-02 11:50:00,53.04,53.05,53.01,53.03,12400.0,36.456,36.4629,36.4354,36.4492,12400.0
2014-07-02 11:55:00,53.03,53.04,53.02,53.03,7100.0,36.4492,36.456,36.4423,36.4492,7100.0
2014-07-02 12:00:00,53.04,53.06,53.03,53.06,7600.0,36.456,36.4698,36.4492,36.4698,7600.0
2014-07-02 12:05:00,53.06,53.06,53.02,53.04,13100.0,36.4698,36.4698,36.4423,36.456,13100.0
2014-07-02 12:10:00,53.04,53.07,53.04,53.06,9700.0,36.456,36.4767,36.456,36.4698,9700.0
2014-07-02 12:15:00,53.07,53.1,53.05,53.06,9200.0,36.4767,36.4973,36.4629,36.4698,9200.0
2014-07-02 12:20:00,53.05,53.05,53.01,53.02,34400.0,36.4629,36.4629,36.4354,36.4423,34400.0
2014-07-02 12:25:00,53.03,53.03,53.0,53.0,16000.0,36.4492,36.4492,36.4285,36.4285,16000.0
2014-07-02 12:30:00,53.0,53.02,53.0,53.01,37700.0,36.4285,36.4423,36.4285,36.4354,37700.0
2014-07-02 12:35:00,53.0,53.01,52.98,52.98,23300.0,36.4285,36.4354,36.4148,36.4148,23300.0
2014-07-02 12:40:00,52.98,52.99,52.97,52.98,11100.0,36.4148,36.4217,36.4079,36.4148,11100.0
2014-07-02 12:45:00,52.98,52.98,52.95,52.98,10800.0,36.4148,36.4148,36.3942,36.4148,10800.0
2014-07-02 12:50:00,52.98,52.99,52.96,52.96,16800.0,36.4148,36.4217,36.4011,36.4011,16800.0
2014-07-02 12:55:00,52.97,53.0,52.95,53.0,14800.0,36.4079,36.4285,36.3942,36.4285,14800.0
2014-07-02 13:00:00,52.99,53.0,52.95,52.97,16600.0,36.4217,36.4285,36.3942,36.4079,16600.0
2014-07-02 13:05:00,52.97,53.01,52.97,53.01,12900.0,36.4079,36.4354,36.4079,36.4354,12900.0
2014-07-02 13:10:00,53.01,53.02,52.98,53.0,15500.0,36.4354,36.4423,36.4148,36.4285,15500.0
2014-07-02 13:15:00,53.0,53.04,53.0,53.01,31000.0,36.4285,36.456,36.4285,36.4354,31000.0
2014-07-02 13:20:00,53.02,53.06,53.02,53.05,12800.0,36.4423,36.4698,36.4423,36.4629,12800.0
2014-07-02 13:25:00,53.05,53.05,53.03,53.05,8500.0,36.4629,36.4629,36.4492,36.4629,8500.0
2014-07-02 13:30:00,53.04,53.05,53.04,53.05,6900.0,36.456,36.4629,36.456,36.4629,6900.0
2014-07-02 13:35:00,53.04,53.05,53.02,53.02,11200.0,36.456,36.4629,36.4423,36.4423,11200.0
2014-07-02 13:40:00,53.01,53.05,53.01,53.02,9800.0,36.4354,36.4629,36.4354,36.4423,9800.0
2014-07-02 13:45:00,53.03,53.03,53.01,53.02,10800.0,36.4492,36.4492,36.4354,36.4423,10800.0
2014-07-02 13:50:00,53.02,53.02,52.97,53.0,39100.0,36.4423,36.4423,36.4079,36.4285,39100.0
2014-07-02 13:55:00,53.01,53.03,53.0,53.03,26600.0,36.4354,36.4492,36.4285,36.4492,26600.0
2014-07-02 14:00:00,53.03,53.03,53.0,53.0,16500.0,36.4492,36.4492,36.4285,36.4285,16500.0
2014-07-02 14:05:00,53.01,53.01,52.98,52.98,9500.0,36.4354,36.4354,36.4148,36.4148,9500.0
2014-07-02 14:10:00,52.98,53.0,52.98,52.99,3900.0,36.4148,36.4285,36.4148,36.4217,3900.0
2014-07-02 14:15:00,53.0,53.01,52.99,53.0,17400.0,36.4285,36.4354,36.4217,36.4285,17400.0
2014-07-02 14:20:00,53.0,53.0,52.99,52.99,4000.0,36.4285,36.4285,36.4217,36.4217,4000.0
2014-07-02 14:25:00,52.99,53.0,52.97,52.99,27500.0,36.4217,36.4285,36.4079,36.4217,27500.0
2014-07-02 14:30:00,53.0,53.02,53.0,53.02,31500.0,36.4285,36.4423,36.4285,36.4423,31500.0
2014-07-02 14:35:00,53.02,53.02,52.98,52.98,15900.0,36.4423,36.4423,36.4148,36.4148,15900.0
2014-07-02 14:40:00,52.98,53.0,52.98,53.0,7100.0,36.4148,36.4285,36.4148,36.4285,7100.0
2014-07-02 14:45:00,53.0,53.0,52.98,52.98,7300.0,36.4285,36.4285,36.4148,36.4148,7300.0
2014-07-02 14:50:00,52.98,53.0,52.98,52.99,18200.0,36.4148,36.4285,36.4148,36.4217,18200.0
2014-07-02 14:55:00,53.0,53.01,52.99,53.01,16300.0,36.4285,36.4354,36.4217,36.4354,16300.0
2014-07-02 15:00:00,53.01,53.02,52.99,52.99,17900.0,36.4354,36.4423,36.4217,36.4217,17900.0
2014-07-02 15:05:00,52.99,53.01,52.99,53.0,11100.0,36.4217,36.4354,36.4217,36.4285,11100.0
2014-07-02 15:10:00,53.01,53.03,53.0,53.01,36900.0,36.4354,36.4492,36.4285,36.4354,36900.0
2014-07-02 15:15:00,53.01,53.03,52.99,53.0,17800.0,36.4354,36.4492,36.4217,36.4285,17800.0
2014-07-02 15:20:00,53.0,53.01,52.99,53.0,12400.0,36.4285,36.4354,36.4217,36.4285,12400.0
2014-07-02 15:25:00,53.0,53.02,53.0,53.01,20500.0,36.4285,36.4423,36.4285,36.4354,20500.0
2014-07-02 15:30:00,53.01,53.02,52.99,53.0,30700.0,36.4354,36.4423,36.4217,36.4285,30700.0
2014-07-02 15:35:00,52.99,53.02,52.97,53.0,57300.0,36.4217,36.4423,36.4079,36.4285,57300.0
2014-07-02 15:40:00,53.01,53.01,52.98,53.01,70800.0,36.4354,36.4354,36.4148,36.4354,70800.0
2014-07-02 15:45:00,53.01,53.01,52.98,52.99,79200.0,36.4354,36.4354,36.4148,36.4217,79200.0
2014-07-02 15:50:00,53.0,53.01,52.97,52.98,56100.0,36.4285,36.4354,36.4079,36.4148,56100.0
2014-07-02 15:55:00,52.98,53.02,52.96,53.02,69000.0,36.4148,36.4423,36.4011,36.4423,69000.0
2014-07-03 09:30:00,53.36,53.39,53.18,53.39,105900.0,36.676,36.6966,36.5523,36.6966,105900.0
2014-07-03 09:35:00,53.37,53.37,53.23,53.31,41400.0,36.6829,36.6829,36.5866,36.6416,41400.0
2014-07-03 09:40:00,53.31,53.32,53.25,53.31,29100.0,36.6416,36.6485,36.6004,36.6416,29100.0
2014-07-03 09:45:00,53.3,53.41,53.3,53.38,39500.0,36.6347,36.7104,36.6347,36.6897,39500.0
2014-07-03 09:50:00,53.39,53.48,53.39,53.43,37700.0,36.6966,36.7585,36.6966,36.7241,37700.0
2014-07-03 09:55:00,53.43,53.45,53.4,53.44,47600.0,36.7241,36.7378,36.7035,36.731,47600.0
2014-07-03 10:00:00,53.44,53.45,53.41,53.43,95400.0,36.731,36.7378,36.7104,36.7241,95400.0
2014-07-03 10:05:00,53.42,53.47,53.41,53.44,42400.0,36.7172,36.7516,36.7104,36.731,42400.0
2014-07-03 10:10:00,53.45,53.47,53.43,53.43,24800.0,36.7378,36.7516,36.7241,36.7241,24800.0
2014-07-03 10:15:00,53.44,53.49,53.43,53.46,28400.0,36.731,36.7653,36.7241,36.7447,28400.0
2014-07-03 10:20:00,53.47,53.51,53.44,53.44,39400.0,36.7516,36.7791,36.731,36.731,39400.0
2014-07-03 10:25:00,53.45,53.52,53.45,53.52,19800.0,36.7378,36.786,36.7378,36.786,19800.0
2014-07-03 10:30:00,53.51,53.52,53.48,53.5,28300.0,36.7791,36.786,36.7585,36.7722,28300.0
2014-07-03 10:35:00,53.51,53.51,53.43,53.43,37300.0,36.7791,36.7791,36.7241,36.7241,37300.0
2014-07-03 10:40:00,53.43,53.43,53.4,53.41,23400.0,36.7241,36.7241,36.7035,36.7104,23400.0
2014-07-03 10:45:00,53.41,53.41,53.29,53.31,91400.0,36.7104,36.7104,36.6279,36.6416,91400.0
2014-07-03 10:50:00,53.3,53.39,53.29,53.38,39200.0,36.6347,36.6966,36.6279,36.6897,39200.0
2014-07-03 10:55:00,53.39,53.4,53.34,53.36,13400.0,36.6966,36.7035,36.6622,36.676,13400.0
2014-07-03 11:00:00,53.36,53.38,53.31,53.31,17600.0,36.676,36.6897,36.6416,36.6416,17600.0
2014-07-03 11:05:00,53.31,53.33,53.28,53.29,26700.0,36.6416,36.6554,36.621,36.6279,26700.0
2014-07-03 11:10:00,53.28,53.29,53.25,53.28,25100.0,36.621,36.6279,36.6004,36.621,25100.0
2014-07-03 11:15:00,53.28,53.28,53.23,53.26,33000.0,36.621,36.621,36.5866,36.6073,33000.0
2014-07-03 11:20:00,53.26,53.29,53.26,53.27,19700.0,36.6073,36.6279,36.6073,36.6141,19700.0
2014-07-03 11:25:00,53.28,53.35,53.27,53.35,16800.0,36.621,36.6691,36.6141,36.6691,16800.0
2014-07-03 11:30:00,53.35,53.35,53.3,53.33,23000.0,36.6691,36.6691,36.6347,36.6554,23000.0
2014-07-03 11:35:00,53.33,53.34,53.32,53.34,13900.0,36.6554,36.6622,36.6485,36.6622,13900.0
2014-07-03 11:40:00,53.34,53.42,53.32,53.38,54800.0,36.6622,36.7172,36.6485,36.6897,54800.0
2014-07-03 11:45:00,53.39,53.43,53.38,53.42,15700.0,36.6966,36.7241,36.6897,36.7172,15700.0
2014-07-03 11:50:00,53.42,53.44,53.41,53.43,25000.0,36.7172,36.731,36.7104,36.7241,25000.0
2014-07-03 11:55:00,53.43,53.45,53.4,53.44,84800.0,36.7241,36.7378,36.7035,36.731,84800.0
2014-07-03 12:00:00,53.44,53.5,53.44,53.5,32400.0,36.731,36.7722,36.731,36.7722,32400.0
2014-07-03 12:05:00,53.5,53.5,53.44,53.44,18800.0,36.7722,36.7722,36.731,36.731,18800.0
2014-07-03 12:10:00,53.44,53.46,53.41,53.46,29700.0,36.731,36.7447,36.7104,36.7447,29700.0
2014-07-03 12:15:00,53.46,53.47,53.41,53.41,26100.0,36.7447,36.7516,36.7104,36.7104,26100.0
2014-07-03 12:20:00,53.41,53.43,53.38,53.43,26000.0,36.7104,36.7241,36.6897,36.7241,26000.0
2014-07-03 12:25:00,53.43,53.46,53.42,53.45,17400.0,36.7241,36.7447,36.7172,36.7378,17400.0
2014-07-03 12:30:00,53.45,53.46,53.38,53.38,56600.0,36.7378,36.7447,36.6897,36.6897,56600.0
2014-07-03 12:35:00,53.38,53.41,53.38,53.38,34300.0,36.6897,36.7104,36.6897,36.6897,34300.0
2014-07-03 12:40:00,53.37,53.39,53.33,53.34,55900.0,36.6829,36.6966,36.6554,36.6622,55900.0
2014-07-03 12:45:00,53.34,53.36,53.24,53.24,131700.0,36.6622,36.676,36.5935,36.5935,131700.0
2014-07-03 12:50:00,53.24,53.29,53.23,53.24,109400.0,36.5935,36.6279,36.5866,36.5935,109400.0
2014-07-03 12:55:00,53.25,53.35,53.17,53.33,232800.0,36.6004,36.6691,36.5454,36.6554,232800.0
2014-07-07 09:30:00,53.1,53.45,53.1,53.44,90300.0,36.4973,36.7378,36.4973,36.731,90300.0
2014-07-07 09:35:00,53.44,53.51,53.4,53.48,83000.0,36.731,36.7791,36.7035,36.7585,83000.0
2014-07-07 09:40:00,53.47,53.57,53.46,53.56,59400.0,36.7516,36.8203,36.7447,36.8135,59400.0
2014-07-07 09:45:00,53.56,53.6,53.54,53.6,45700.0,36.8135,36.8409,36.7997,36.8409,45700.0
2014-07-07 09:50:00,53.59,53.64,53.59,53.62,49700.0,36.8341,36.8684,36.8341,36.8547,49700.0
2014-07-07 09:55:00,53.6,53.61,53.52,53.56,39900.0,36.8409,36.8478,36.786,36.8135,39900.0
2014-07-07 10:00:00,53.56,53.61,53.56,53.61,20700.0,36.8135,36.8478,36.8135,36.8478,20700.0
2014-07-07 10:05:00,53.61,53.65,53.61,53.65,26900.0,36.8478,36.8753,36.8478,36.8753,26900.0
2014-07-07 10:10:00,53.65,53.65,53.62,53.64,36500.0,36.8753,36.8753,36.8547,36.8684,36500.0
2014-07-07 10:15:00,53.64,53.65,53.6,53.65,34100.0,36.8684,36.8753,36.8409,36.8753,34100.0
2014-07-07 10:20:00,53.65,53.65,53.58,53.59,37900.0,36.8753,36.8753,36.8272,36.8341,37900.0
2014-07-07 10:25:00,53.59,53.61,53.56,53.56,24000.0,36.8341,36.8478,36.8135,36.8135,24000.0
2014-07-07 10:30:00,53.57,53.57,53.48,53.48,30500.0,36.8203,36.8203,36.7585,36.7585,30500.0
2014-07-07 10:35:00,53.48,53.52,53.48,53.52,50800.0,36.7585,36.786,36.7585,36.786,50800.0
2014-07-07 10:40:00,53.51,53.52,53.48,53.51,20300.0,36.7791,36.786,36.7585,36.7791,20300.0
2014-07-07 10:45:00,53.5,53.51,53.44,53.45,41500.0,36.7722,36.7791,36.731,36.7378,41500.0
2014-07-07 10:50:00,53.44,53.45,53.38,53.39,53300.0,36.731,36.7378,36.6897,36.6966,53300.0
2014-07-07 10:55:00,53.38,53.4,53.32,53.36,69500.0,36.6897,36.7035,36.6485,36.676,69500.0
2014-07-07 11:00:00,53.36,53.36,53.28,53.3,58100.0,36.676,36.676,36.621,36.6347,58100.0
2014-07-07 11:05:00,53.29,53.35,53.29,53.33,23100.0,36.6279,36.6691,36.6279,36.6554,23100.0
2014-07-07 11:10:00,53.33,53.37,53.33,53.34,25400.0,36.6554,36.6829,36.6554,36.6622,25400.0
2014-07-07 11:15:00,53.33,53.37,53.32,53.36,17600.0,36.6554,36.6829,36.6485,36.676,17600.0
2014-07-07 11:20:00,53.37,53.4,53.36,53.37,23500.0,36.6829,36.7035,36.676,36.6829,23500.0
2014-07-07 11:25:00,53.37,53.39,53.36,53.37,21800.0,36.6829,36.6966,36.676,36.6829,21800.0
2014-07-07 11:30:00,53.37,53.37,53.34,53.36,29200.0,36.6829,36.6829,36.6622,36.676,29200.0
2014-07-07 11:35:00,53.36,53.38,53.35,53.36,20800.0,36.676,36.6897,36.6691,36.676,20800.0
2014-07-07 11:40:00,53.36,53.37,53.34,53.34,17600.0,36.676,36.6829,36.6622,36.6622,17600.0
2014-07-07 11:45:00,53.35,53.39,53.34,53.38,25700.0,36.6691,36.6966,36.6622,36.6897,25700.0
2014-07-07 11:50:00,53.38,53.42,53.37,53.42,16200.0,36.6897,36.7172,36.6829,36.7172,16200.0
2014-07-07 11:55:00,53.42,53.43,53.41,53.42,14200.0,36.7172,36.7241,36.7104,36.7172,14200.0
2014-07-07 12:00:00,53.42,53.47,53.41,53.46,18300.0,36.7172,36.7516,36.7104,36.7447,18300.0
2014-07-07 12:05:00,53.45,53.46,53.39,53.39,30400.0,36.7378,36.7447,36.6966,36.6966,30400.0
2014-07-07 12:10:00,53.4,53.45,53.4,53.44,23100.0,36.7035,36.7378,36.7035,36.731,23100.0
2014-07-07 12:15:00,53.44,53.45,53.43,53.44,11300.0,36.731,36.7378,36.7241,36.731,11300.0
2014-07-07 12:20:00,53.44,53.44,53.43,53.44,6300.0,36.731,36.731,36.7241,36.731,6300.0
2014-07-07 12:25:00,53.44,53.44,53.43,53.43,5400.0,36.731,36.731,36.7241,36.7241,5400.0
2014-07-07 12:30:00,53.44,53.44,53.38,53.39,35500.0,36.731,36.731,36.6897,36.6966,35500.0
2014-07-07 12:35:00,53.39,53.41,53.36,53.37,41800.0,36.6966,36.7104,36.676,36.6829,41800.0
2014-07-07 12:40:00,53.36,53.38,53.34,53.38,31100.0,36.676,36.6897,36.6622,36.6897,31100.0
2014-07-07 12:45:00,53.38,53.38,53.35,53.35,22600.0,36.6897,36.6897,36.6691,36.6691,22600.0
2014-07-07 12:50:00,53.35,53.37,53.35,53.36,31700.0,36.6691,36.6829,36.6691,36.676,31700.0
2014-07-07 12:55:00,53.36,53.36,53.33,53.34,17100.0,36.676,36.676,36.6554,36.6622,17100.0
2014-07-07 13:00:00,53.35,53.35,53.34,53.35,8500.0,36.6691,36.6691,36.6622,36.6691,8500.0
2014-07-07 13:05:00,53.35,53.38,53.35,53.38,9900.0,36.6691,36.6897,36.6691,36.6897,9900.0
2014-07-07 13:10:00,53.37,53.38,53.34,53.35,14100.0,36.6829,36.6897,36.6622,36.6691,14100.0
2014-07-07 13:15:00,53.35,53.35,53.32,53.32,7800.0,36.6691,36.6691,36.6485,36.6485,7800.0
2014-07-07 13:20:00,53.33,53.35,53.32,53.35,16100.0,36.6554,36.6691,36.6485,36.6691,16100.0
2014-07-07 13:25:00,53.34,53.38,53.33,53.37,21100.0,36.6622,36.6897,36.6554,36.6829,21100.0
2014-07-07 13:30:00,53.37,53.4,53.36,53.4,17400.0,36.6829,36.7035,36.676,36.7035,17400.0
2014-07-07 13:35:00,53.4,53.46,53.4,53.46,44300.0,36.7035,36.7447,36.7035,36.7447,44300.0
2014-07-07 13:40:00,53.45,53.51,53.45,53.51,13500.0,36.7378,36.7791,36.7378,36.7791,13500.0
2014-07-07 13:45:00,53.51,53.52,53.48,53.52,18100.0,36.7791,36.786,36.7585,36.786,18100.0
2014-07-07 13:50:00,53.52,53.53,53.48,53.49,11200.0,36.786,36.7928,36.7585,36.7653,11200.0
2014-07-07 13:55:00,53.49,53.49,53.46,53.48,17300.0,36.7653,36.7653,36.7447,36.7585,17300.0
2014-07-07 14:00:00,53.48,53.5,53.48,53.49,14500.0,36.7585,36.7722,36.7585,36.7653,14500.0
2014-07-07 14:05:00,53.48,53.49,53.47,53.48,18900.0,36.7585,36.7653,36.7516,36.7585,18900.0
2014-07-07 14:10:00,53.48,53.49,53.42,53.44,31600.0,36.7585,36.7653,36.7172,36.731,31600.0
2014-07-07 14:15:00,53.43,53.48,53.43,53.47,19600.0,36.7241,36.7585,36.7241,36.7516,19600.0
2014-07-07 14:20:00,53.48,53.48,53.43,53.45,15700.0,36.7585,36.7585,36.7241,36.7378,15700.0
2014-07-07 14:25:00,53.45,53.47,53.44,53.47,13500.0,36.7378,36.7516,36.731,36.7516,13500.0
2014-07-07 14:30:00,53.47,53.48,53.41,53.41,45400.0,36.7516,36.7585,36.7104,36.7104,45400.0
2014-07-07 14:35:00,53.4,53.41,53.38,53.39,15500.0,36.7035,36.7104,36.6897,36.6966,15500.0
2014-07-07 14:40:00,53.38,53.45,53.38,53.44,30900.0,36.6897,36.7378,36.6897,36.731,30900.0
2014-07-07 14:45:00,53.44,53.44,53.43,53.44,8500.0,36.731,36.731,36.7241,36.731,8500.0
2014-07-07 14:50:00,53.43,53.45,53.4,53.42,31100.0,36.7241,36.7378,36.7035,36.7172,31100.0
2014-07-07 14:55:00,53.42,53.43,53.39,53.39,15100.0,36.7172,36.7241,36.6966,36.6966,15100.0
2014-07-07 15:00:00,53.39,53.45,53.39,53.45,19800.0,36.6966,36.7378,36.6966,36.7378,19800.0
2014-07-07 15:05:00,53.44,53.45,53.39,53.4,26200.0,36.731,36.7378,36.6966,36.7035,26200.0
2014-07-07 15:10:00,53.4,53.45,53.39,53.4,28300.0,36.7035,36.7378,36.6966,36.7035,28300.0
2014-07-07 15:15:00,53.41,53.46,53.4,53.44,30600.0,36.7104,36.7447,36.7035,36.731,30600.0
2014-07-07 15:20:00,53.43,53.44,53.4,53.41,22500.0,36.7241,36.731,36.7035,36.7104,22500.0
2014-07-07 15:25:00,53.41,53.45,53.4,53.45,34900.0,36.7104,36.7378,36.7035,36.7378,34900.0
2014-07-07 15:30:00,53.44,53.45,53.42,53.42,36600.0,36.731,36.7378,36.7172,36.7172,36600.0
2014-07-07 15:35:00,53.43,53.46,53.42,53.43,62800.0,36.7241,36.7447,36.7172,36.7241,62800.0
2014-07-07 15:40:00,53.43,53.5,53.43,53.5,55800.0,36.7241,36.7722,36.7241,36.7722,55800.0
2014-07-07 15:45:00,53.5,53.51,53.46,53.46,60000.0,36.7722,36.7791,36.7447,36.7447,60000.0
2014-07-07 15:50:00,53.47,53.48,53.43,53.44,58000.0,36.7516,36.7585,36.7241,36.731,58000.0
2014-07-07 15:55:00,53.43,53.44,53.4,53.43,135700.0,36.7241,36.731,36.7035,36.7241,135700.0
2014-07-08 09:30:00,53.0,53.0,52.78,52.79,84100.0,36.7098,36.7098,36.5574,36.5644,84100.0
2014-07-08 09:35:00,52.79,52.9,52.77,52.9,63400.0,36.5644,36.6406,36.5505,36.6406,63400.0
2014-07-08 09:40:00,52.9,52.93,52.81,52.84,37800.0,36.6406,36.6613,36.5782,36.599,37800.0
2014-07-08 09:45:00,52.84,52.84,52.73,52.76,42100.0,36.599,36.599,36.5228,36.5436,42100.0
2014-07-08 09:50:00,52.77,52.94,52.77,52.92,46200.0,36.5505,36.6683,36.5505,36.6544,46200.0
2014-07-08 09:55:00,52.92,53.01,52.92,52.98,63500.0,36.6544,36.7168,36.6544,36.696,63500.0
2014-07-08 10:00:00,52.97,53.08,52.92,52.93,45600.0,36.689,36.7652,36.6544,36.6613,45600.0
2014-07-08 10:05:00,52.93,53.12,52.92,53.11,62700.0,36.6613,36.7929,36.6544,36.786,62700.0
2014-07-08 10:10:00,53.11,53.22,53.1,53.15,113900.0,36.786,36.8622,36.7791,36.8137,113900.0
2014-07-08 10:15:00,53.15,53.21,53.11,53.11,64200.0,36.8137,36.8553,36.786,36.786,64200.0
2014-07-08 10:20:00,53.11,53.13,53.07,53.13,103200.0,36.786,36.7999,36.7583,36.7999,103200.0
2014-07-08 10:25:00,53.13,53.2,53.12,53.19,34600.0,36.7999,36.8484,36.7929,36.8414,34600.0
2014-07-08 10:30:00,53.19,53.23,53.18,53.23,48900.0,36.8414,36.8691,36.8345,36.8691,48900.0
2014-07-08 10:35:00,53.23,53.28,53.21,53.28,46500.0,36.8691,36.9038,36.8553,36.9038,46500.0
2014-07-08 10:40:00,53.28,53.33,53.27,53.28,95100.0,36.9038,36.9384,36.8968,36.9038,95100.0
2014-07-08 10:45:00,53.27,53.32,53.26,53.3,77700.0,36.8968,36.9315,36.8899,36.9176,77700.0
2014-07-08 10:50:00,53.3,53.3,53.26,53.29,33500.0,36.9176,36.9176,36.8899,36.9107,33500.0
2014-07-08 10:55:00,53.28,53.3,53.25,53.27,29600.0,36.9038,36.9176,36.883,36.8968,29600.0
2014-07-08 11:00:00,53.27,53.28,53.23,53.23,27600.0,36.8968,36.9038,36.8691,36.8691,27600.0
2014-07-08 11:05:00,53.25,53.26,53.21,53.21,22000.0,36.883,36.8899,36.8553,36.8553,22000.0
2014-07-08 11:10:00,53.22,53.29,53.2,53.28,26600.0,36.8622,36.9107,36.8484,36.9038,26600.0
2014-07-08 11:15:00,53.27,53.28,53.22,53.23,30500.0,36.8968,36.9038,36.8622,36.8691,30500.0
2014-07-08 11:20:00,53.23,53.25,53.21,53.25,30400.0,36.8691,36.883,36.8553,36.883,30400.0
2014-07-08 11:25:00,53.25,53.26,53.21,53.22,30300.0,36.883,36.8899,36.8553,36.8622,30300.0
2014-07-08 11:30:00,53.21,53.24,53.18,53.19,40500.0,36.8553,36.8761,36.8345,36.8414,40500.0
2014-07-08 11:35:00,53.19,53.31,53.19,53.3,22000.0,36.8414,36.9245,36.8414,36.9176,22000.0
2014-07-08 11:40:00,53.31,53.31,53.28,53.31,20200.0,36.9245,36.9245,36.9038,36.9245,20200.0
2014-07-08 11:45:00,53.3,53.36,53.3,53.34,36100.0,36.9176,36.9592,36.9176,36.9453,36100.0
2014-07-08 11:50:00,53.34,53.34,53.29,53.32,35700.0,36.9453,36.9453,36.9107,36.9315,35700.0
2014-07-08 11:55:00,53.32,53.35,53.31,53.34,23000.0,36.9315,36.9522,36.9245,36.9453,23000.0
2014-07-08 12:00:00,53.35,53.42,53.34,53.4,43000.0,36.9522,37.0007,36.9453,36.9869,43000.0
2014-07-08 12:05:00,53.41,53.41,53.37,53.38,19000.0,36.9938,36.9938,36.9661,36.973,19000.0
2014-07-08 12:10:00,53.37,53.38,53.31,53.35,30300.0,36.9661,36.973,36.9245,36.9522,30300.0
2014-07-08 12:15:00,53.35,53.37,53.34,53.37,29900.0,36.9522,36.9661,36.9453,36.9661,29900.0
2014-07-08 12:20:00,53.36,53.39,53.35,53.38,20800.0,36.9592,36.98,36.9522,36.973,20800.0
2014-07-08 12:25:00,53.38,53.38,53.31,53.31,22700.0,36.973,36.973,36.9245,36.9245,22700.0
2014-07-08 12:30:00,53.32,53.33,53.29,53.29,15500.0,36.9315,36.9384,36.9107,36.9107,15500.0
2014-07-08 12:35:00,53.28,53.3,53.24,53.26,19800.0,36.9038,36.9176,36.8761,36.8899,19800.0
2014-07-08 12:40:00,53.25,53.28,53.25,53.27,13700.0,36.883,36.9038,36.883,36.8968,13700.0
2014-07-08 12:45:00,53.26,53.27,53.2,53.23,13300.0,36.8899,36.8968,36.8484,36.8691,13300.0
2014-07-08 12:50:00,53.23,53.27,53.22,53.26,17300.0,36.8691,36.8968,36.8622,36.8899,17300.0
2014-07-08 12:55:00,53.25,53.26,53.24,53.24,13500.0,36.883,36.8899,36.8761,36.8761,13500.0
2014-07-08 13:00:00,53.25,53.25,53.21,53.21,12700.0,36.883,36.883,36.8553,36.8553,12700.0
2014-07-08 13:05:00,53.22,53.23,53.19,53.23,17200.0,36.8622,36.8691,36.8414,36.8691,17200.0
2014-07-08 13:10:00,53.23,53.24,53.22,53.23,23400.0,36.8691,36.8761,36.8622,36.8691,23400.0
2014-07-08 13:15:00,53.23,53.23,53.18,53.19,17600.0,36.8691,36.8691,36.8345,36.8414,17600.0
2014-07-08 13:20:00,53.2,53.21,53.19,53.21,10000.0,36.8484,36.8553,36.8414,36.8553,10000.0
2014-07-08 13:25:00,53.2,53.21,53.18,53.18,10600.0,36.8484,36.8553,36.8345,36.8345,10600.0
2014-07-08 13:30:00,53.18,53.19,53.14,53.14,20500.0,36.8345,36.8414,36.8068,36.8068,20500.0
2014-07-08 13:35:00,53.15,53.17,53.13,53.14,19000.0,36.8137,36.8276,36.7999,36.8068,19000.0
2014-07-08 13:40:00,53.13,53.17,53.13,53.14,18400.0,36.7999,36.8276,36.7999,36.8068,18400.0
2014-07-08 13:45:00,53.14,53.15,53.13,53.13,8100.0,36.8068,36.8137,36.7999,36.7999,8100.0
2014-07-08 13:50:00,53.13,53.16,53.13,53.16,8500.0,36.7999,36.8206,36.7999,36.8206,8500.0
2014-07-08 13:55:00,53.15,53.16,53.13,53.13,16800.0,36.8137,36.8206,36.7999,36.7999,16800.0
2014-07-08 14:00:00,53.13,53.14,53.12,53.13,10000.0,36.7999,36.8068,36.7929,36.7999,10000.0
2014-07-08 14:05:00,53.13,53.13,53.11,53.11,14000.0,36.7999,36.7999,36.786,36.786,14000.0
2014-07-08 14:10:00,53.12,53.14,53.11,53.14,15700.0,36.7929,36.8068,36.786,36.8068,15700.0
2014-07-08 14:15:00,53.14,53.14,53.1,53.11,26600.0,36.8068,36.8068,36.7791,36.786,26600.0
2014-07-08 14:20:00,53.12,53.12,53.11,53.12,4000.0,36.7929,36.7929,36.786,36.7929,4000.0
2014-07-08 14:25:00,53.12,53.18,53.11,53.18,18800.0,36.7929,36.8345,36.786,36.8345,18800.0
2014-07-08 14:30:00,53.18,53.18,53.15,53.16,24900.0,36.8345,36.8345,36.8137,36.8206,24900.0
2014-07-08 14:35:00,53.15,53.18,53.13,53.18,36500.0,36.8137,36.8345,36.7999,36.8345,36500.0
2014-07-08 14:40:00,53.18,53.2,53.17,53.2,11300.0,36.8345,36.8484,36.8276,36.8484,11300.0
2014-07-08 14:45:00,53.2,53.21,53.18,53.18,28300.0,36.8484,36.8553,36.8345,36.8345,28300.0
2014-07-08 14:50:00,53.18,53.19,53.18,53.19,10500.0,36.8345,36.8414,36.8345,36.8414,10500.0
2014-07-08 14:55:00,53.18,53.22,53.18,53.19,37000.0,36.8345,36.8622,36.8345,36.8414,37000.0
2014-07-08 15:00:00,53.19,53.2,53.12,53.13,22300.0,36.8414,36.8484,36.7929,36.7999,22300.0
2014-07-08 15:05:00,53.14,53.17,53.14,53.14,23600.0,36.8068,36.8276,36.8068,36.8068,23600.0
2014-07-08 15:10:00,53.15,53.15,53.14,53.15,7200.0,36.8137,36.8137,36.8068,36.8137,7200.0
2014-07-08 15:15:00,53.14,53.18,53.14,53.16,41000.0,36.8068,36.8345,36.8068,36.8206,41000.0
2014-07-08 15:20:00,53.16,53.17,53.16,53.16,32800.0,36.8206,36.8276,36.8206,36.8206,32800.0
2014-07-08 15:25:00,53.16,53.17,53.12,53.13,55600.0,36.8206,36.8276,36.7929,36.7999,55600.0
2014-07-08 15:30:00,53.14,53.14,53.12,53.12,30400.0,36.8068,36.8068,36.7929,36.7929,30400.0
2014-07-08 15:35:00,53.12,53.15,53.11,53.15,69500.0,36.7929,36.8137,36.786,36.8137,69500.0
2014-07-08 15:40:00,53.14,53.15,53.12,53.13,43000.0,36.8068,36.8137,36.7929,36.7999,43000.0
2014-07-08 15:45:00,53.13,53.13,53.11,53.12,51100.0,36.7999,36.7999,36.786,36.7929,51100.0
2014-07-08 15:50:00,53.11,53.13,53.09,53.1,96200.0,36.786,36.7999,36.7722,36.7791,96200.0
2014-07-08 15:55:00,53.09,53.12,53.07,53.09,220800.0,36.7722,36.7929,36.7583,36.7722,220800.0
2014-07-09 09:30:00,53.33,53.33,53.22,53.28,75000.0,36.9384,36.9384,36.8622,36.9038,75000.0
2014-07-09 09:35:00,53.27,53.29,53.07,53.08,30600.0,36.8968,36.9107,36.7583,36.7652,30600.0
2014-07-09 09:40:00,53.09,53.16,53.08,53.15,40200.0,36.7722,36.8206,36.7652,36.8137,40200.0
2014-07-09 09:45:00,53.16,53.18,53.11,53.14,54800.0,36.8206,36.8345,36.786,36.8068,54800.0
2014-07-09 09:50:00,53.15,53.15,53.1,53.13,28100.0,36.8137,36.8137,36.7791,36.7999,28100.0
2014-07-09 09:55:00,53.12,53.2,53.11,53.18,14900.0,36.7929,36.8484,36.786,36.8345,14900.0
2014-07-09 10:00:00,53.19,53.21,53.16,53.21,17200.0,36.8414,36.8553,36.8206,36.8553,17200.0
2014-07-09 10:05:00,53.2,53.25,53.18,53.22,15800.0,36.8484,36.883,36.8345,36.8622,15800.0
2014-07-09 10:10:00,53.22,53.22,53.11,53.12,35500.0,36.8622,36.8622,36.786,36.7929,35500.0
2014-07-09 10:15:00,53.12,53.2,53.11,53.19,25200.0,36.7929,36.8484,36.786,36.8414,25200.0
2014-07-09 10:20:00,53.18,53.19,53.15,53.15,32400.0,36.8345,36.8414,36.8137,36.8137,32400.0
2014-07-09 10:25:00,53.15,53.17,53.1,53.11,34100.0,36.8137,36.8276,36.7791,36.786,34100.0
2014-07-09 10:30:00,53.11,53.12,53.09,53.11,32800.0,36.786,36.7929,36.7722,36.786,32800.0
2014-07-09 10:35:00,53.12,53.12,53.07,53.08,43500.0,36.7929,36.7929,36.7583,36.7652,43500.0
2014-07-09 10:40:00,53.09,53.12,53.09,53.11,30200.0,36.7722,36.7929,36.7722,36.786,30200.0
2014-07-09 10:45:00,53.1,53.1,53.03,53.07,25900.0,36.7791,36.7791,36.7306,36.7583,25900.0
2014-07-09 10:50:00,53.07,53.07,53.04,53.07,8900.0,36.7583,36.7583,36.7375,36.7583,8900.0
2014-07-09 10:55:00,53.07,53.12,53.06,53.12,15900.0,36.7583,36.7929,36.7514,36.7929,15900.0
2014-07-09 11:00:00,53.12,53.12,53.09,53.12,30000.0,36.7929,36.7929,36.7722,36.7929,30000.0
2014-07-09 11:05:00,53.12,53.16,53.11,53.15,27800.0,36.7929,36.8206,36.786,36.8137,27800.0
2014-07-09 11:10:00,53.14,53.15,53.1,53.12,33700.0,36.8068,36.8137,36.7791,36.7929,33700.0
2014-07-09 11:15:00,53.12,53.18,53.11,53.18,19200.0,36.7929,36.8345,36.786,36.8345,19200.0
2014-07-09 11:20:00,53.18,53.18,53.16,53.17,15000.0,36.8345,36.8345,36.8206,36.8276,15000.0
2014-07-09 11:25:00,53.17,53.18,53.16,53.16,12100.0,36.8276,36.8345,36.8206,36.8206,12100.0
2014-07-09 11:30:00,53.16,53.18,53.11,53.14,25400.0,36.8206,36.8345,36.786,36.8068,25400.0
2014-07-09 11:35:00,53.13,53.14,53.11,53.14,25400.0,36.7999,36.8068,36.786,36.8068,25400.0
2014-07-09 11:40:00,53.13,53.15,53.12,53.15,14300.0,36.7999,36.8137,36.7929,36.8137,14300.0
2014-07-09 11:45:00,53.14,53.18,53.12,53.18,19900.0,36.8068,36.8345,36.7929,36.8345,19900.0
2014-07-09 11:50:00,53.18,53.18,53.15,53.15,13500.0,36.8345,36.8345,36.8137,36.8137,13500.0
2014-07-09 11:55:00,53.16,53.19,53.15,53.15,10200.0,36.8206,36.8414,36.8137,36.8137,10200.0
2014-07-09 12:00:00,53.15,53.17,53.12,53.17,11000.0,36.8137,36.8276,36.7929,36.8276,11000.0
2014-07-09 12:05:00,53.18,53.19,53.16,53.19,8000.0,36.8345,36.8414,36.8206,36.8414,8000.0
2014-07-09 12:10:00,53.19,53.19,53.16,53.19,15700.0,36.8414,36.8414,36.8206,36.8414,15700.0
2014-07-09 12:15:00,53.19,53.2,53.14,53.14,17200.0,36.8414,36.8484,36.8068,36.8068,17200.0
2014-07-09 12:20:00,53.14,53.18,53.14,53.18,7200.0,36.8068,36.8345,36.8068,36.8345,7200.0
2014-07-09 12:25:00,53.18,53.18,53.15,53.15,7000.0,36.8345,36.8345,36.8137,36.8137,7000.0
2014-07-09 12:30:00,53.16,53.2,53.16,53.19,11500.0,36.8206,36.8484,36.8206,36.8414,11500.0
2014-07-09 12:35:00,53.2,53.2,53.18,53.19,11000.0,36.8484,36.8484,36.8345,36.8414,11000.0
2014-07-09 12:40:00,53.19,53.19,53.15,53.16,10200.0,36.8414,36.8414,36.8137,36.8206,10200.0
2014-07-09 12:45:00,53.15,53.17,53.14,53.16,11800.0,36.8137,36.8276,36.8068,36.8206,11800.0
2014-07-09 12:50:00,53.16,53.17,53.15,53.16,9700.0,36.8206,36.8276,36.8137,36.8206,9700.0
2014-07-09 12:55:00,53.15,53.16,53.14,53.14,20200.0,36.8137,36.8206,36.8068,36.8068,20200.0
2014-07-09 13:00:00,53.15,53.17,53.15,53.17,13300.0,36.8137,36.8276,36.8137,36.8276,13300.0
2014-07-09 13:05:00,53.17,53.19,53.17,53.18,20500.0,36.8276,36.8414,36.8276,36.8345,20500.0
2014-07-09 13:10:00,53.18,53.18,53.16,53.18,20400.0,36.8345,36.8345,36.8206,36.8345,20400.0
2014-07-09 13:15:00,53.19,53.2,53.17,53.18,15400.0,36.8414,36.8484,36.8276,36.8345,15400.0
2014-07-09 13:20:00,53.18,53.18,53.16,53.17,8800.0,36.8345,36.8345,36.8206,36.8276,8800.0
2014-07-09 13:25:00,53.17,53.18,53.16,53.18,7300.0,36.8276,36.8345,36.8206,36.8345,7300.0
2014-07-09 13:30:00,53.18,53.18,53.16,53.16,17400.0,36.8345,36.8345,36.8206,36.8206,17400.0
2014-07-09 13:35:00,53.16,53.17,53.15,53.16,23300.0,36.8206,36.8276,36.8137,36.8206,23300.0
2014-07-09 13:40:00,53.16,53.16,53.14,53.15,32500.0,36.8206,36.8206,36.8068,36.8137,32500.0
2014-07-09 13:45:00,53.16,53.18,53.15,53.18,5400.0,36.8206,36.8345,36.8137,36.8345,5400.0
2014-07-09 13:50:00,53.18,53.19,53.17,53.19,9100.0,36.8345,36.8414,36.8276,36.8414,9100.0
2014-07-09 13:55:00,53.18,53.2,53.18,53.2,8500.0,36.8345,36.8484,36.8345,36.8484,8500.0
2014-07-09 14:00:00,53.2,53.27,53.18,53.27,99700.0,36.8484,36.8968,36.8345,36.8968,99700.0
2014-07-09 14:05:00,53.26,53.3,53.23,53.3,59700.0,36.8899,36.9176,36.8691,36.9176,59700.0
2014-07-09 14:10:00,53.3,53.3,53.27,53.29,36600.0,36.9176,36.9176,36.8968,36.9107,36600.0
2014-07-09 14:15:00,53.28,53.38,53.28,53.38,42700.0,36.9038,36.973,36.9038,36.973,42700.0
2014-07-09 14:20:00,53.38,53.38,53.35,53.36,22300.0,36.973,36.973,36.9522,36.9592,22300.0
2014-07-09 14:25:00,53.37,53.43,53.37,53.39,39000.0,36.9661,37.0077,36.9661,36.98,39000.0
2014-07-09 14:30:00,53.39,53.4,53.36,53.36,20500.0,36.98,36.9869,36.9592,36.9592,20500.0
2014-07-09 14:35:00,53.37,53.37,53.35,53.36,24800.0,36.9661,36.9661,36.9522,36.9592,24800.0
2014-07-09 14:40:00,53.35,53.37,53.35,53.37,26000.0,36.9522,36.9661,36.9522,36.9661,26000.0
2014-07-09 14:45:00,53.38,53.38,53.35,53.38,28900.0,36.973,36.973,36.9522,36.973,28900.0
2014-07-09 14:50:00,53.38,53.38,53.35,53.37,16500.0,36.973,36.973,36.9522,36.9661,16500.0
2014-07-09 14:55:00,53.37,53.37,53.33,53.34,11500.0,36.9661,36.9661,36.9384,36.9453,11500.0
2014-07-09 15:00:00,53.33,53.35,53.32,53.32,19800.0,36.9384,36.9522,36.9315,36.9315,19800.0
2014-07-09 15:05:00,53.32,53.34,53.32,53.34,20400.0,36.9315,36.9453,36.9315,36.9453,20400.0
2014-07-09 15:10:00,53.35,53.4,53.35,53.37,52700.0,36.9522,36.9869,36.9522,36.9661,52700.0
2014-07-09 15:15:00,53.37,53.38,53.34,53.35,27900.0,36.9661,36.973,36.9453,36.9522,27900.0
2014-07-09 15:20:00,53.35,53.37,53.33,53.33,28100.0,36.9522,36.9661,36.9384,36.9384,28100.0
2014-07-09 15:25:00,53.33,53.35,53.31,53.35,22400.0,36.9384,36.9522,36.9245,36.9522,22400.0
2014-07-09 15:30:00,53.34,53.35,53.28,53.28,33000.0,36.9453,36.9522,36.9038,36.9038,33000.0
2014-07-09 15:35:00,53.28,53.31,53.26,53.31,42700.0,36.9038,36.9245,36.8899,36.9245,42700.0
2014-07-09 15:40:00,53.3,53.3,53.27,53.27,31900.0,36.9176,36.9176,36.8968,36.8968,31900.0
2014-07-09 15:45:00,53.27,53.28,53.21,53.23,52100.0,36.8968,36.9038,36.8553,36.8691,52100.0
2014-07-09 15:50:00,53.22,53.23,53.2,53.22,67100.0,36.8622,36.8691,36.8484,36.8622,67100.0
2014-07-09 15:55:00,53.22,53.27,53.21,53.27,121600.0,36.8622,36.8968,36.8553,36.8968,121600.0
2014-07-10 09:30:00,52.9,53.26,52.89,53.19,64100.0,36.6406,36.8899,36.6336,36.8414,64100.0
2014-07-10 09:35:00,53.21,53.21,52.91,52.94,45700.0,36.8553,36.8553,36.6475,36.6683,45700.0
2014-07-10 09:40:00,52.92,52.99,52.86,52.99,26500.0,36.6544,36.7029,36.6129,36.7029,26500.0
2014-07-10 09:45:00,52.99,53.02,52.93,53.01,23400.0,36.7029,36.7237,36.6613,36.7168,23400.0
2014-07-10 09:50:00,53.0,53.08,53.0,53.07,16800.0,36.7098,36.7652,36.7098,36.7583,16800.0
2014-07-10 09:55:00,53.08,53.1,53.03,53.09,14300.0,36.7652,36.7791,36.7306,36.7722,14300.0
2014-07-10 10:00:00,53.08,53.1,53.03,53.04,20800.0,36.7652,36.7791,36.7306,36.7375,20800.0
2014-07-10 10:05:00,53.03,53.17,53.03,53.14,21800.0,36.7306,36.8276,36.7306,36.8068,21800.0
2014-07-10 10:10:00,53.14,53.18,53.09,53.09,77100.0,36.8068,36.8345,36.7722,36.7722,77100.0
2014-07-10 10:15:00,53.09,53.12,53.06,53.09,28100.0,36.7722,36.7929,36.7514,36.7722,28100.0
2014-07-10 10:20:00,53.09,53.13,53.08,53.11,13600.0,36.7722,36.7999,36.7652,36.786,13600.0
2014-07-10 10:25:00,53.1,53.15,53.08,53.14,23900.0,36.7791,36.8137,36.7652,36.8068,23900.0
2014-07-10 10:30:00,53.14,53.15,53.07,53.1,25900.0,36.8068,36.8137,36.7583,36.7791,25900.0
2014-07-10 10:35:00,53.09,53.1,53.04,53.05,36200.0,36.7722,36.7791,36.7375,36.7445,36200.0
2014-07-10 10:40:00,53.05,53.08,53.04,53.06,23600.0,36.7445,36.7652,36.7375,36.7514,23600.0
2014-07-10 10:45:00,53.06,53.09,53.05,53.05,22400.0,36.7514,36.7722,36.7445,36.7445,22400.0
2014-07-10 10:50:00,53.05,53.05,53.01,53.04,24900.0,36.7445,36.7445,36.7168,36.7375,24900.0
2014-07-10 10:55:00,53.04,53.09,53.04,53.07,10300.0,36.7375,36.7722,36.7375,36.7583,10300.0
2014-07-10 11:00:00,53.07,53.08,53.0,53.02,34400.0,36.7583,36.7652,36.7098,36.7237,34400.0
2014-07-10 11:05:00,53.01,53.02,52.98,53.01,17800.0,36.7168,36.7237,36.696,36.7168,17800.0
2014-07-10 11:10:00,53.01,53.04,53.01,53.03,13000.0,36.7168,36.7375,36.7168,36.7306,13000.0
2014-07-10 11:15:00,53.03,53.03,52.96,52.96,27600.0,36.7306,36.7306,36.6821,36.6821,27600.0
2014-07-10 11:20:00,52.95,52.96,52.92,52.92,60700.0,36.6752,36.6821,36.6544,36.6544,60700.0
2014-07-10 11:25:00,52.91,52.91,52.89,52.91,23200.0,36.6475,36.6475,36.6336,36.6475,23200.0
2014-07-10 11:30:00,52.91,52.94,52.9,52.91,28400.0,36.6475,36.6683,36.6406,36.6475,28400.0
2014-07-10 11:35:00,52.9,52.93,52.89,52.91,20300.0,36.6406,36.6613,36.6336,36.6475,20300.0
2014-07-10 11:40:00,52.92,52.92,52.88,52.89,16500.0,36.6544,36.6544,36.6267,36.6336,16500.0
2014-07-10 11:45:00,52.89,52.9,52.84,52.85,16400.0,36.6336,36.6406,36.599,36.6059,16400.0
2014-07-10 11:50:00,52.85,52.89,52.84,52.88,10800.0,36.6059,36.6336,36.599,36.6267,10800.0
2014-07-10 11:55:00,52.89,52.9,52.85,52.89,28400.0,36.6336,36.6406,36.6059,36.6336,28400.0
2014-07-10 12:00:00,52.88,52.89,52.86,52.89,8900.0,36.6267,36.6336,36.6129,36.6336,8900.0
2014-07-10 12:05:00,52.89,52.9,52.87,52.9,14200.0,36.6336,36.6406,36.6198,36.6406,14200.0
2014-07-10 12:10:00,52.9,52.94,52.9,52.92,11100.0,36.6406,36.6683,36.6406,36.6544,11100.0
2014-07-10 12:15:00,52.93,52.96,52.93,52.93,14400.0,36.6613,36.6821,36.6613,36.6613,14400.0
2014-07-10 12:20:00,52.92,52.94,52.91,52.91,17300.0,36.6544,36.6683,36.6475,36.6475,17300.0
2014-07-10 12:25:00,52.91,52.92,52.89,52.89,62900.0,36.6475,36.6544,36.6336,36.6336,62900.0
2014-07-10 12:30:00,52.9,52.91,52.87,52.87,49700.0,36.6406,36.6475,36.6198,36.6198,49700.0
2014-07-10 12:35:00,52.87,52.87,52.84,52.84,26300.0,36.6198,36.6198,36.599,36.599,26300.0
2014-07-10 12:40:00,52.84,52.87,52.84,52.87,21700.0,36.599,36.6198,36.599,36.6198,21700.0
2014-07-10 12:45:00,52.86,52.86,52.82,52.84,20300.0,36.6129,36.6129,36.5851,36.599,20300.0
2014-07-10 12:50:00,52.83,52.84,52.8,52.8,21900.0,36.5921,36.599,36.5713,36.5713,21900.0
2014-07-10 12:55:00,52.79,52.8,52.77,52.79,21300.0,36.5644,36.5713,36.5505,36.5644,21300.0
2014-07-10 13:00:00,52.78,52.81,52.77,52.77,15800.0,36.5574,36.5782,36.5505,36.5505,15800.0
2014-07-10 13:05:00,52.77,52.78,52.76,52.76,4500.0,36.5505,36.5574,36.5436,36.5436,4500.0
2014-07-10 13:10:00,52.76,52.77,52.76,52.77,11800.0,36.5436,36.5505,36.5436,36.5505,11800.0
2014-07-10 13:15:00,52.76,52.77,52.73,52.75,41600.0,36.5436,36.5505,36.5228,36.5367,41600.0
2014-07-10 13:20:00,52.75,52.81,52.74,52.81,27800.0,36.5367,36.5782,36.5297,36.5782,27800.0
2014-07-10 13:25:00,52.81,52.84,52.79,52.84,30900.0,36.5782,36.599,36.5644,36.599,30900.0
2014-07-10 13:30:00,52.85,52.89,52.84,52.86,37500.0,36.6059,36.6336,36.599,36.6129,37500.0
2014-07-10 13:35:00,52.86,52.91,52.86,52.89,19700.0,36.6129,36.6475,36.6129,36.6336,19700.0
2014-07-10 13:40:00,52.9,52.92,52.85,52.86,25700.0,36.6406,36.6544,36.6059,36.6129,25700.0
2014-07-10 13:45:00,52.86,52.88,52.83,52.84,19000.0,36.6129,36.6267,36.5921,36.599,19000.0
2014-07-10 13:50:00,52.84,52.91,52.84,52.9,10700.0,36.599,36.6475,36.599,36.6406,10700.0
2014-07-10 13:55:00,52.9,52.92,52.88,52.89,20400.0,36.6406,36.6544,36.6267,36.6336,20400.0
2014-07-10 14:00:00,52.9,52.92,52.89,52.9,31100.0,36.6406,36.6544,36.6336,36.6406,31100.0
2014-07-10 14:05:00,52.89,52.9,52.89,52.9,31900.0,36.6336,36.6406,36.6336,36.6406,31900.0
2014-07-10 14:10:00,52.9,52.91,52.84,52.84,42700.0,36.6406,36.6475,36.599,36.599,42700.0
2014-07-10 14:15:00,52.83,52.87,52.83,52.86,26400.0,36.5921,36.6198,36.5921,36.6129,26400.0
2014-07-10 14:20:00,52.86,52.88,52.85,52.87,16400.0,36.6129,36.6267,36.6059,36.6198,16400.0
2014-07-10 14:25:00,52.87,52.87,52.83,52.83,21100.0,36.6198,36.6198,36.5921,36.5921,21100.0
2014-07-10 14:30:00,52.84,52.84,52.78,52.79,24200.0,36.599,36.599,36.5574,36.5644,24200.0
2014-07-10 14:35:00,52.8,52.85,52.8,52.85,22500.0,36.5713,36.6059,36.5713,36.6059,22500.0
2014-07-10 14:40:00,52.85,52.86,52.82,52.83,35400.0,36.6059,36.6129,36.5851,36.5921,35400.0
2014-07-10 14:45:00,52.83,52.88,52.83,52.86,18300.0,36.5921,36.6267,36.5921,36.6129,18300.0
2014-07-10 14:50:00,52.86,52.91,52.86,52.9,12300.0,36.6129,36.6475,36.6129,36.6406,12300.0
2014-07-10 14:55:00,52.9,52.93,52.88,52.93,15600.0,36.6406,36.6613,36.6267,36.6613,15600.0
2014-07-10 15:00:00,52.92,52.95,52.92,52.94,14700.0,36.6544,36.6752,36.6544,36.6683,14700.0
2014-07-10 15:05:00,52.94,52.95,52.91,52.93,13900.0,36.6683,36.6752,36.6475,36.6613,13900.0
2014-07-10 15:10:00,52.94,52.95,52.92,52.94,9400.0,36.6683,36.6752,36.6544,36.6683,9400.0
2014-07-10 15:15:00,52.94,52.95,52.9,52.94,25400.0,36.6683,36.6752,36.6406,36.6683,25400.0
2014-07-10 15:20:00,52.94,52.94,52.91,52.93,31300.0,36.6683,36.6683,36.6475,36.6613,31300.0
2014-07-10 15:25:00,52.94,52.98,52.92,52.97,38500.0,36.6683,36.696,36.6544,36.689,38500.0
2014-07-10 15:30:00,52.98,52.98,52.96,52.96,21100.0,36.696,36.696,36.6821,36.6821,21100.0
2014-07-10 15:35:00,52.97,52.97,52.96,52.97,17200.0,36.689,36.689,36.6821,36.689,17200.0
2014-07-10 15:40:00,52.96,53.04,52.96,53.03,63700.0,36.6821,36.7375,36.6821,36.7306,63700.0
2014-07-10 15:45:00,53.02,53.03,52.99,52.99,88500.0,36.7237,36.7306,36.7029,36.7029,88500.0
2014-07-10 15:50:00,52.99,53.04,52.99,53.03,150400.0,36.7029,36.7375,36.7029,36.7306,150400.0
2014-07-10 15:55:00,53.04,53.07,53.02,53.02,263500.0,36.7375,36.7583,36.7237,36.7237,263500.0
2014-07-11 09:30:00,53.08,53.08,52.92,53.02,64200.0,36.7652,36.7652,36.6544,36.7237,64200.0
2014-07-11 09:35:00,53.03,53.04,52.99,53.04,29400.0,36.7306,36.7375,36.7029,36.7375,29400.0
2014-07-11 09:40:00,53.04,53.07,53.0,53.02,23300.0,36.7375,36.7583,36.7098,36.7237,23300.0
2014-07-11 09:45:00,53.0,53.02,52.97,53.02,15000.0,36.7098,36.7237,36.689,36.7237,15000.0
2014-07-11 09:50:00,53.01,53.01,52.9,52.91,53800.0,36.7168,36.7168,36.6406,36.6475,53800.0
2014-07-11 09:55:00,52.91,52.96,52.87,52.96,17700.0,36.6475,36.6821,36.6198,36.6821,17700.0
2014-07-11 10:00:00,52.95,52.96,52.87,52.9,22700.0,36.6752,36.6821,36.6198,36.6406,22700.0
2014-07-11 10:05:00,52.9,52.96,52.88,52.96,20800.0,36.6406,36.6821,36.6267,36.6821,20800.0
2014-07-11 10:10:00,52.96,53.0,52.91,53.0,34000.0,36.6821,36.7098,36.6475,36.7098,34000.0
2014-07-11 10:15:00,52.99,52.99,52.92,52.97,18700.0,36.7029,36.7029,36.6544,36.689,18700.0
2014-07-11 10:20:00,52.97,52.97,52.86,52.93,22100.0,36.689,36.689,36.6129,36.6613,22100.0
2014-07-11 10:25:00,52.94,52.94,52.87,52.89,28900.0,36.6683,36.6683,36.6198,36.6336,28900.0
2014-07-11 10:30:00,52.9,52.92,52.87,52.9,22800.0,36.6406,36.6544,36.6198,36.6406,22800.0
2014-07-11 10:35:00,52.9,52.9,52.86,52.87,13400.0,36.6406,36.6406,36.6129,36.6198,13400.0
2014-07-11 10:40:00,52.87,52.89,52.85,52.89,13800.0,36.6198,36.6336,36.6059,36.6336,13800.0
2014-07-11 10:45:00,52.9,52.91,52.85,52.87,30800.0,36.6406,36.6475,36.6059,36.6198,30800.0
2014-07-11 10:50:00,52.87,52.89,52.83,52.85,21600.0,36.6198,36.6336,36.5921,36.6059,21600.0
2014-07-11 10:55:00,52.85,52.86,52.8,52.81,26200.0,36.6059,36.6129,36.5713,36.5782,26200.0
2014-07-11 11:00:00,52.82,52.82,52.79,52.82,29400.0,36.5851,36.5851,36.5644,36.5851,29400.0
2014-07-11 11:05:00,52.81,52.85,52.76,52.84,27600.0,36.5782,36.6059,36.5436,36.599,27600.0
2014-07-11 11:10:00,52.84,52.85,52.8,52.84,15800.0,36.599,36.6059,36.5713,36.599,15800.0
2014-07-11 11:15:00,52.85,52.85,52.82,52.84,20400.0,36.6059,36.6059,36.5851,36.599,20400.0
2014-07-11 11:20:00,52.84,52.88,52.82,52.88,20800.0,36.599,36.6267,36.5851,36.6267,20800.0
2014-07-11 11:25:00,52.87,52.88,52.86,52.87,12500.0,36.6198,36.6267,36.6129,36.6198,12500.0
2014-07-11 11:30:00,52.87,52.93,52.87,52.89,24000.0,36.6198,36.6613,36.6198,36.6336,24000.0
2014-07-11 11:35:00,52.88,52.89,52.83,52.89,14300.0,36.6267,36.6336,36.5921,36.6336,14300.0
2014-07-11 11:40:00,52.89,52.91,52.88,52.88,22400.0,36.6336,36.6475,36.6267,36.6267,22400.0
2014-07-11 11:45:00,52.88,52.89,52.82,52.82,27200.0,36.6267,36.6336,36.5851,36.5851,27200.0
2014-07-11 11:50:00,52.82,52.83,52.79,52.8,22400.0,36.5851,36.5921,36.5644,36.5713,22400.0
2014-07-11 11:55:00,52.8,52.84,52.8,52.83,15900.0,36.5713,36.599,36.5713,36.5921,15900.0
2014-07-11 12:00:00,52.83,52.83,52.77,52.82,22000.0,36.5921,36.5921,36.5505,36.5851,22000.0
2014-07-11 12:05:00,52.83,52.83,52.78,52.78,11100.0,36.5921,36.5921,36.5574,36.5574,11100.0
2014-07-11 12:10:00,52.79,52.79,52.75,52.78,18500.0,36.5644,36.5644,36.5367,36.5574,18500.0
2014-07-11 12:15:00,52.78,52.78,52.76,52.76,12100.0,36.5574,36.5574,36.5436,36.5436,12100.0
2014-07-11 12:20:00,52.76,52.78,52.73,52.78,10200.0,36.5436,36.5574,36.5228,36.5574,10200.0
2014-07-11 12:25:00,52.76,52.77,52.73,52.77,10800.0,36.5436,36.5505,36.5228,36.5505,10800.0
2014-07-11 12:30:00,52.77,52.78,52.75,52.76,9000.0,36.5505,36.5574,36.5367,36.5436,9000.0
2014-07-11 12:35:00,52.76,52.76,52.74,52.76,16200.0,36.5436,36.5436,36.5297,36.5436,16200.0
2014-07-11 12:40:00,52.77,52.79,52.77,52.79,10600.0,36.5505,36.5644,36.5505,36.5644,10600.0
2014-07-11 12:45:00,52.79,52.8,52.78,52.8,4500.0,36.5644,36.5713,36.5574,36.5713,4500.0
2014-07-11 12:50:00,52.79,52.8,52.77,52.8,11100.0,36.5644,36.5713,36.5505,36.5713,11100.0
2014-07-11 12:55:00,52.8,52.83,52.79,52.82,15500.0,36.5713,36.5921,36.5644,36.5851,15500.0
2014-07-11 13:00:00,52.82,52.88,52.82,52.88,13700.0,36.5851,36.6267,36.5851,36.6267,13700.0
2014-07-11 13:05:00,52.88,52.9,52.87,52.9,18200.0,36.6267,36.6406,36.6198,36.6406,18200.0
2014-07-11 13:10:00,52.89,52.92,52.89,52.9,61800.0,36.6336,36.6544,36.6336,36.6406,61800.0
2014-07-11 13:15:00,52.9,52.93,52.9,52.93,19000.0,36.6406,36.6613,36.6406,36.6613,19000.0
2014-07-11 13:20:00,52.92,52.98,52.92,52.96,20200.0,36.6544,36.696,36.6544,36.6821,20200.0
2014-07-11 13:25:00,52.96,52.96,52.94,52.95,5100.0,36.6821,36.6821,36.6683,36.6752,5100.0
2014-07-11 13:30:00,52.94,52.94,52.92,52.92,15500.0,36.6683,36.6683,36.6544,36.6544,15500.0
2014-07-11 13:35:00,52.91,52.93,52.9,52.9,14300.0,36.6475,36.6613,36.6406,36.6406,14300.0
2014-07-11 13:40:00,52.89,52.93,52.89,52.9,16700.0,36.6336,36.6613,36.6336,36.6406,16700.0
2014-07-11 13:45:00,52.9,52.91,52.88,52.89,11100.0,36.6406,36.6475,36.6267,36.6336,11100.0
2014-07-11 13:50:00,52.9,52.92,52.89,52.91,10400.0,36.6406,36.6544,36.6336,36.6475,10400.0
2014-07-11 13:55:00,52.91,52.93,52.89,52.89,16400.0,36.6475,36.6613,36.6336,36.6336,16400.0
2014-07-11 14:00:00,52.9,52.92,52.9,52.91,8500.0,36.6406,36.6544,36.6406,36.6475,8500.0
2014-07-11 14:05:00,52.92,52.95,52.91,52.94,17800.0,36.6544,36.6752,36.6475,36.6683,17800.0
2014-07-11 14:10:00,52.93,52.94,52.91,52.93,19600.0,36.6613,36.6683,36.6475,36.6613,19600.0
2014-07-11 14:15:00,52.93,52.95,52.9,52.95,9300.0,36.6613,36.6752,36.6406,36.6752,9300.0
2014-07-11 14:20:00,52.95,52.95,52.9,52.91,17400.0,36.6752,36.6752,36.6406,36.6475,17400.0
2014-07-11 14:25:00,52.91,52.91,52.89,52.9,10000.0,36.6475,36.6475,36.6336,36.6406,10000.0
2014-07-11 14:30:00,52.9,52.94,52.88,52.93,15800.0,36.6406,36.6683,36.6267,36.6613,15800.0
2014-07-11 14:35:00,52.93,52.93,52.9,52.9,10700.0,36.6613,36.6613,36.6406,36.6406,10700.0
2014-07-11 14:40:00,52.91,52.92,52.89,52.92,24100.0,36.6475,36.6544,36.6336,36.6544,24100.0
2014-07-11 14:45:00,52.92,52.93,52.91,52.92,14800.0,36.6544,36.6613,36.6475,36.6544,14800.0
2014-07-11 14:50:00,52.91,52.92,52.89,52.89,12300.0,36.6475,36.6544,36.6336,36.6336,12300.0
2014-07-11 14:55:00,52.89,52.92,52.89,52.9,20300.0,36.6336,36.6544,36.6336,36.6406,20300.0
2014-07-11 15:00:00,52.9,52.93,52.9,52.92,32400.0,36.6406,36.6613,36.6406,36.6544,32400.0
2014-07-11 15:05:00,52.91,52.93,52.9,52.93,7200.0,36.6475,36.6613,36.6406,36.6613,7200.0
2014-07-11 15:10:00,52.93,52.95,52.92,52.92,21100.0,36.6613,36.6752,36.6544,36.6544,21100.0
2014-07-11 15:15:00,52.93,52.96,52.93,52.94,21000.0,36.6613,36.6821,36.6613,36.6683,21000.0
2014-07-11 15:20:00,52.95,52.96,52.94,52.96,10700.0,36.6752,36.6821,36.6683,36.6821,10700.0
2014-07-11 15:25:00,52.95,53.01,52.95,53.01,22200.0,36.6752,36.7168,36.6752,36.7168,22200.0
2014-07-11 15:30:00,53.01,53.01,52.98,52.99,29200.0,36.7168,36.7168,36.696,36.7029,29200.0
2014-07-11 15:35:00,52.99,53.0,52.97,52.98,23400.0,36.7029,36.7098,36.689,36.696,23400.0
2014-07-11 15:40:00,52.98,52.98,52.93,52.94,37000.0,36.696,36.696,36.6613,36.6683,37000.0
2014-07-11 15:45:00,52.94,52.94,52.88,52.88,60000.0,36.6683,36.6683,36.6267,36.6267,60000.0
2014-07-11 15:50:00,52.89,52.92,52.89,52.89,75200.0,36.6336,36.6544,36.6336,36.6336,75200.0
2014-07-11 15:55:00,52.9,52.92,52.88,52.9,106900.0,36.6406,36.6544,36.6267,36.6406,106900.0
2014-07-14 09:30:00,53.12,53.21,53.11,53.16,58000.0,36.7929,36.8553,36.786,36.8206,58000.0
2014-07-14 09:35:00,53.15,53.2,53.1,53.19,25200.0,36.8137,36.8484,36.7791,36.8414,25200.0
2014-07-14 09:40:00,53.19,53.27,53.18,53.23,55100.0,36.8414,36.8968,36.8345,36.8691,55100.0
2014-07-14 09:45:00,53.23,53.23,53.18,53.19,30100.0,36.8691,36.8691,36.8345,36.8414,30100.0
2014-07-14 09:50:00,53.19,53.21,53.15,53.19,37400.0,36.8414,36.8553,36.8137,36.8414,37400.0
2014-07-14 09:55:00,53.19,53.21,53.15,53.19,48700.0,36.8414,36.8553,36.8137,36.8414,48700.0
2014-07-14 10:00:00,53.2,53.21,53.17,53.21,31700.0,36.8484,36.8553,36.8276,36.8553,31700.0
2014-07-14 10:05:00,53.21,53.22,53.19,53.2,43800.0,36.8553,36.8622,36.8414,36.8484,43800.0
2014-07-14 10:10:00,53.19,53.21,53.16,53.19,79700.0,36.8414,36.8553,36.8206,36.8414,79700.0
2014-07-14 10:15:00,53.2,53.22,53.19,53.21,22200.0,36.8484,36.8622,36.8414,36.8553,22200.0
2014-07-14 10:20:00,53.21,53.21,53.17,53.21,72600.0,36.8553,36.8553,36.8276,36.8553,72600.0
2014-07-14 10:25:00,53.21,53.22,53.19,53.19,25500.0,36.8553,36.8622,36.8414,36.8414,25500.0
2014-07-14 10:30:00,53.2,53.23,53.15,53.17,120000.0,36.8484,36.8691,36.8137,36.8276,120000.0
2014-07-14 10:35:00,53.17,53.2,53.15,53.16,18600.0,36.8276,36.8484,36.8137,36.8206,18600.0
2014-07-14 10:40:00,53.16,53.16,53.12,53.14,22500.0,36.8206,36.8206,36.7929,36.8068,22500.0
2014-07-14 10:45:00,53.13,53.16,53.13,53.14,22200.0,36.7999,36.8206,36.7999,36.8068,22200.0
2014-07-14 10:50:00,53.14,53.16,53.13,53.14,16300.0,36.8068,36.8206,36.7999,36.8068,16300.0
2014-07-14 10:55:00,53.14,53.16,53.11,53.12,16600.0,36.8068,36.8206,36.786,36.7929,16600.0
2014-07-14 11:00:00,53.11,53.14,53.11,53.11,25000.0,36.786,36.8068,36.786,36.786,25000.0
2014-07-14 11:05:00,53.11,53.14,53.1,53.1,17800.0,36.786,36.8068,36.7791,36.7791,17800.0
2014-07-14 11:10:00,53.11,53.11,53.07,53.09,25500.0,36.786,36.786,36.7583,36.7722,25500.0
2014-07-14 11:15:00,53.1,53.1,53.05,53.07,43600.0,36.7791,36.7791,36.7445,36.7583,43600.0
2014-07-14 11:20:00,53.07,53.07,53.03,53.05,15900.0,36.7583,36.7583,36.7306,36.7445,15900.0
2014-07-14 11:25:00,53.05,53.08,53.02,53.07,51000.0,36.7445,36.7652,36.7237,36.7583,51000.0
2014-07-14 11:30:00,53.05,53.08,53.04,53.07,21300.0,36.7445,36.7652,36.7375,36.7583,21300.0
2014-07-14 11:35:00,53.07,53.07,53.03,53.06,29900.0,36.7583,36.7583,36.7306,36.7514,29900.0
2014-07-14 11:40:00,53.07,53.07,53.02,53.05,27900.0,36.7583,36.7583,36.7237,36.7445,27900.0
2014-07-14 11:45:00,53.04,53.04,53.02,53.04,22200.0,36.7375,36.7375,36.7237,36.7375,22200.0
2014-07-14 11:50:00,53.04,53.06,53.04,53.06,20400.0,36.7375,36.7514,36.7375,36.7514,20400.0
2014-07-14 11:55:00,53.05,53.07,53.03,53.03,31800.0,36.7445,36.7583,36.7306,36.7306,31800.0
2014-07-14 12:00:00,53.02,53.06,53.02,53.04,14000.0,36.7237,36.7514,36.7237,36.7375,14000.0
2014-07-14 12:05:00,53.04,53.05,53.03,53.05,5300.0,36.7375,36.7445,36.7306,36.7445,5300.0
2014-07-14 12:10:00,53.05,53.05,53.02,53.03,22500.0,36.7445,36.7445,36.7237,36.7306,22500.0
2014-07-14 12:15:00,53.03,53.04,53.01,53.02,8500.0,36.7306,36.7375,36.7168,36.7237,8500.0
2014-07-14 12:20:00,53.02,53.03,53.0,53.01,6700.0,36.7237,36.7306,36.7098,36.7168,6700.0
2014-07-14 12:25:00,53.01,53.02,53.0,53.01,8100.0,36.7168,36.7237,36.7098,36.7168,8100.0
2014-07-14 12:30:00,53.01,53.05,53.01,53.05,4000.0,36.7168,36.7445,36.7168,36.7445,4000.0
2014-07-14 12:35:00,53.05,53.06,53.02,53.02,9200.0,36.7445,36.7514,36.7237,36.7237,9200.0
2014-07-14 12:40:00,53.03,53.05,53.03,53.04,6000.0,36.7306,36.7445,36.7306,36.7375,6000.0
2014-07-14 12:45:00,53.05,53.05,53.03,53.04,8500.0,36.7445,36.7445,36.7306,36.7375,8500.0
2014-07-14 12:50:00,53.04,53.04,53.02,53.03,17400.0,36.7375,36.7375,36.7237,36.7306,17400.0
2014-07-14 12:55:00,53.03,53.05,53.03,53.03,8800.0,36.7306,36.7445,36.7306,36.7306,8800.0
2014-07-14 13:00:00,53.03,53.06,53.03,53.04,12000.0,36.7306,36.7514,36.7306,36.7375,12000.0
2014-07-14 13:05:00,53.04,53.05,53.03,53.03,6900.0,36.7375,36.7445,36.7306,36.7306,6900.0
2014-07-14 13:10:00,53.04,53.06,53.03,53.05,6800.0,36.7375,36.7514,36.7306,36.7445,6800.0
2014-07-14 13:15:00,53.06,53.06,53.05,53.06,1900.0,36.7514,36.7514,36.7445,36.7514,1900.0
2014-07-14 13:20:00,53.06,53.06,53.04,53.05,7100.0,36.7514,36.7514,36.7375,36.7445,7100.0
2014-07-14 13:25:00,53.04,53.06,53.04,53.05,9600.0,36.7375,36.7514,36.7375,36.7445,9600.0
2014-07-14 13:30:00,53.05,53.06,53.03,53.06,20600.0,36.7445,36.7514,36.7306,36.7514,20600.0
2014-07-14 13:35:00,53.05,53.05,53.02,53.03,20500.0,36.7445,36.7445,36.7237,36.7306,20500.0
2014-07-14 13:40:00,53.03,53.04,53.02,53.03,5800.0,36.7306,36.7375,36.7237,36.7306,5800.0
2014-07-14 13:45:00,53.03,53.04,53.01,53.02,18100.0,36.7306,36.7375,36.7168,36.7237,18100.0
2014-07-14 13:50:00,53.02,53.04,53.02,53.03,11100.0,36.7237,36.7375,36.7237,36.7306,11100.0
2014-07-14 13:55:00,53.03,53.04,53.02,53.03,15300.0,36.7306,36.7375,36.7237,36.7306,15300.0
2014-07-14 14:00:00,53.03,53.03,53.0,53.0,18700.0,36.7306,36.7306,36.7098,36.7098,18700.0
2014-07-14 14:05:00,53.0,53.03,53.0,53.03,26900.0,36.7098,36.7306,36.7098,36.7306,26900.0
2014-07-14 14:10:00,53.02,53.02,53.0,53.0,17900.0,36.7237,36.7237,36.7098,36.7098,17900.0
2014-07-14 14:15:00,53.01,53.02,52.99,53.0,13900.0,36.7168,36.7237,36.7029,36.7098,13900.0
2014-07-14 14:20:00,52.99,53.01,52.98,53.0,45200.0,36.7029,36.7168,36.696,36.7098,45200.0
2014-07-14 14:25:00,53.01,53.04,53.0,53.01,10700.0,36.7168,36.7375,36.7098,36.7168,10700.0
2014-07-14 14:30:00,53.0,53.02,53.0,53.01,6400.0,36.7098,36.7237,36.7098,36.7168,6400.0
2014-07-14 14:35:00,53.0,53.03,52.99,53.02,25700.0,36.7098,36.7306,36.7029,36.7237,25700.0
2014-07-14 14:40:00,53.03,53.03,52.99,53.0,20300.0,36.7306,36.7306,36.7029,36.7098,20300.0
2014-07-14 14:45:00,52.99,53.01,52.99,53.0,14900.0,36.7029,36.7168,36.7029,36.7098,14900.0
2014-07-14 14:50:00,53.0,53.02,52.99,53.01,18900.0,36.7098,36.7237,36.7029,36.7168,18900.0
2014-07-14 14:55:00,53.01,53.02,52.99,52.99,21400.0,36.7168,36.7237,36.7029,36.7029,21400.0
2014-07-14 15:00:00,53.0,53.02,52.99,53.02,11300.0,36.7098,36.7237,36.7029,36.7237,11300.0
2014-07-14 15:05:00,53.02,53.02,52.98,53.01,40100.0,36.7237,36.7237,36.696,36.7168,40100.0
2014-07-14 15:10:00,53.0,53.03,52.99,53.01,24200.0,36.7098,36.7306,36.7029,36.7168,24200.0
2014-07-14 15:15:00,53.01,53.02,52.99,53.02,14800.0,36.7168,36.7237,36.7029,36.7237,14800.0
2014-07-14 15:20:00,53.02,53.03,52.98,53.0,66400.0,36.7237,36.7306,36.696,36.7098,66400.0
2014-07-14 15:25:00,53.0,53.01,52.99,53.0,14000.0,36.7098,36.7168,36.7029,36.7098,14000.0
2014-07-14 15:30:00,53.01,53.03,52.99,53.03,25600.0,36.7168,36.7306,36.7029,36.7306,25600.0
2014-07-14 15:35:00,53.02,53.05,53.02,53.04,22300.0,36.7237,36.7445,36.7237,36.7375,22300.0
2014-07-14 15:40:00,53.04,53.04,53.0,53.01,30900.0,36.7375,36.7375,36.7098,36.7168,30900.0
2014-07-14 15:45:00,53.02,53.05,53.01,53.04,41400.0,36.7237,36.7445,36.7168,36.7375,41400.0
2014-07-14 15:50:00,53.03,53.06,53.02,53.03,38400.0,36.7306,36.7514,36.7237,36.7306,38400.0
2014-07-14 15:55:00,53.03,53.05,53.02,53.05,73100.0,36.7306,36.7445,36.7237,36.7445,73100.0
2014-07-15 09:30:00,53.01,53.1,52.9,52.96,94200.0,36.7168,36.7791,36.6406,36.6821,94200.0
2014-07-15 09:35:00,52.97,52.97,52.89,52.89,20100.0,36.689,36.689,36.6336,36.6336,20100.0
2014-07-15 09:40:00,52.9,53.0,52.9,53.0,34000.0,36.6406,36.7098,36.6406,36.7098,34000.0
2014-07-15 09:45:00,52.99,53.03,52.97,53.02,39300.0,36.7029,36.7306,36.689,36.7237,39300.0
2014-07-15 09:50:00,53.03,53.03,52.92,52.92,34700.0,36.7306,36.7306,36.6544,36.6544,34700.0
2014-07-15 09:55:00,52.93,52.99,52.93,52.99,18100.0,36.6613,36.7029,36.6613,36.7029,18100.0
2014-07-15 10:00:00,52.99,53.06,52.97,53.03,46100.0,36.7029,36.7514,36.689,36.7306,46100.0
2014-07-15 10:05:00,53.03,53.11,53.01,53.1,50400.0,36.7306,36.786,36.7168,36.7791,50400.0
2014-07-15 10:10:00,53.1,53.1,53.05,53.06,32700.0,36.7791,36.7791,36.7445,36.7514,32700.0
2014-07-15 10:15:00,53.05,53.07,53.01,53.03,28000.0,36.7445,36.7583,36.7168,36.7306,28000.0
2014-07-15 10:20:00,53.02,53.07,53.02,53.05,22000.0,36.7237,36.7583,36.7237,36.7445,22000.0
2014-07-15 10:25:00,53.05,53.09,53.05,53.07,20900.0,36.7445,36.7722,36.7445,36.7583,20900.0
2014-07-15 10:30:00,53.08,53.1,53.06,53.1,30600.0,36.7652,36.7791,36.7514,36.7791,30600.0
2014-07-15 10:35:00,53.09,53.09,53.01,53.02,57800.0,36.7722,36.7722,36.7168,36.7237,57800.0
2014-07-15 10:40:00,53.0,53.02,52.98,53.0,35100.0,36.7098,36.7237,36.696,36.7098,35100.0
2014-07-15 10:45:00,53.0,53.01,52.9,52.93,36600.0,36.7098,36.7168,36.6406,36.6613,36600.0
2014-07-15 10:50:00,52.93,52.98,52.93,52.97,33000.0,36.6613,36.696,36.6613,36.689,33000.0
2014-07-15 10:55:00,52.98,53.0,52.94,52.95,53600.0,36.696,36.7098,36.6683,36.6752,53600.0
2014-07-15 11:00:00,52.94,52.97,52.93,52.95,45200.0,36.6683,36.689,36.6613,36.6752,45200.0
2014-07-15 11:05:00,52.94,53.01,52.94,52.99,51400.0,36.6683,36.7168,36.6683,36.7029,51400.0
2014-07-15 11:10:00,52.98,53.06,52.98,53.04,38600.0,36.696,36.7514,36.696,36.7375,38600.0
2014-07-15 11:15:00,53.04,53.07,52.98,53.06,17400.0,36.7375,36.7583,36.696,36.7514,17400.0
2014-07-15 11:20:00,53.07,53.08,53.04,53.06,12700.0,36.7583,36.7652,36.7375,36.7514,12700.0
2014-07-15 11:25:00,53.06,53.07,53.02,53.02,10500.0,36.7514,36.7583,36.7237,36.7237,10500.0
2014-07-15 11:30:00,53.02,53.05,52.99,53.01,16000.0,36.7237,36.7445,36.7029,36.7168,16000.0
2014-07-15 11:35:00,53.02,53.04,53.0,53.04,12000.0,36.7237,36.7375,36.7098,36.7375,12000.0
2014-07-15 11:40:00,53.04,53.07,53.01,53.03,23400.0,36.7375,36.7583,36.7168,36.7306,23400.0
2014-07-15 11:45:00,53.02,53.03,52.98,53.03,15100.0,36.7237,36.7306,36.696,36.7306,15100.0
2014-07-15 11:50:00,53.03,53.04,53.0,53.01,13500.0,36.7306,36.7375,36.7098,36.7168,13500.0
2014-07-15 11:55:00,53.0,53.02,52.93,52.93,13800.0,36.7098,36.7237,36.6613,36.6613,13800.0
2014-07-15 12:00:00,52.93,52.96,52.9,52.92,13800.0,36.6613,36.6821,36.6406,36.6544,13800.0
2014-07-15 12:05:00,52.92,52.93,52.91,52.93,8100.0,36.6544,36.6613,36.6475,36.6613,8100.0
2014-07-15 12:10:00,52.93,52.95,52.92,52.92,9800.0,36.6613,36.6752,36.6544,36.6544,9800.0
2014-07-15 12:15:00,52.91,52.94,52.91,52.92,7600.0,36.6475,36.6683,36.6475,36.6544,7600.0
2014-07-15 12:20:00,52.92,52.92,52.91,52.91,5400.0,36.6544,36.6544,36.6475,36.6475,5400.0
2014-07-15 12:25:00,52.92,52.94,52.91,52.94,11200.0,36.6544,36.6683,36.6475,36.6683,11200.0
2014-07-15 12:30:00,52.93,52.93,52.9,52.91,6100.0,36.6613,36.6613,36.6406,36.6475,6100.0
2014-07-15 12:35:00,52.9,52.97,52.9,52.95,17800.0,36.6406,36.689,36.6406,36.6752,17800.0
2014-07-15 12:40:00,52.95,52.96,52.94,52.96,5000.0,36.6752,36.6821,36.6683,36.6821,5000.0
2014-07-15 12:45:00,52.96,52.97,52.94,52.97,8700.0,36.6821,36.689,36.6683,36.689,8700.0
2014-07-15 12:50:00,52.97,53.0,52.96,52.98,15200.0,36.689,36.7098,36.6821,36.696,15200.0
2014-07-15 12:55:00,52.98,52.98,52.96,52.96,6500.0,36.696,36.696,36.6821,36.6821,6500.0
2014-07-15 13:00:00,52.95,52.97,52.91,52.91,8600.0,36.6752,36.689,36.6475,36.6475,8600.0
2014-07-15 13:05:00,52.91,52.95,52.91,52.95,20900.0,36.6475,36.6752,36.6475,36.6752,20900.0
2014-07-15 13:10:00,52.94,52.99,52.94,52.99,11000.0,36.6683,36.7029,36.6683,36.7029,11000.0
2014-07-15 13:15:00,52.99,53.04,52.99,53.02,27000.0,36.7029,36.7375,36.7029,36.7237,27000.0
2014-07-15 13:20:00,53.03,53.06,53.03,53.03,73000.0,36.7306,36.7514,36.7306,36.7306,73000.0
2014-07-15 13:25:00,53.03,53.04,53.01,53.01,7900.0,36.7306,36.7375,36.7168,36.7168,7900.0
2014-07-15 13:30:00,53.01,53.01,52.97,52.97,12700.0,36.7168,36.7168,36.689,36.689,12700.0
2014-07-15 13:35:00,52.97,53.03,52.97,53.02,13400.0,36.689,36.7306,36.689,36.7237,13400.0
2014-07-15 13:40:00,53.01,53.01,52.99,52.99,5500.0,36.7168,36.7168,36.7029,36.7029,5500.0
2014-07-15 13:45:00,52.99,53.01,52.98,53.0,10400.0,36.7029,36.7168,36.696,36.7098,10400.0
2014-07-15 13:50:00,53.01,53.01,52.97,52.97,6500.0,36.7168,36.7168,36.689,36.689,6500.0
2014-07-15 13:55:00,52.96,52.98,52.95,52.97,9700.0,36.6821,36.696,36.6752,36.689,9700.0
2014-07-15 14:00:00,52.97,52.98,52.95,52.95,8800.0,36.689,36.696,36.6752,36.6752,8800.0
2014-07-15 14:05:00,52.96,52.98,52.96,52.97,17200.0,36.6821,36.696,36.6821,36.689,17200.0
2014-07-15 14:10:00,52.97,53.0,52.96,52.98,13500.0,36.689,36.7098,36.6821,36.696,13500.0
2014-07-15 14:15:00,52.99,53.02,52.98,53.02,15400.0,36.7029,36.7237,36.696,36.7237,15400.0
2014-07-15 14:20:00,53.03,53.04,53.0,53.02,11100.0,36.7306,36.7375,36.7098,36.7237,11100.0
2014-07-15 14:25:00,53.02,53.02,53.0,53.01,2400.0,36.7237,36.7237,36.7098,36.7168,2400.0
2014-07-15 14:30:00,53.01,53.01,53.0,53.0,11400.0,36.7168,36.7168,36.7098,36.7098,11400.0
2014-07-15 14:35:00,53.0,53.01,52.99,53.0,9500.0,36.7098,36.7168,36.7029,36.7098,9500.0
2014-07-15 14:40:00,53.0,53.0,52.99,53.0,5200.0,36.7098,36.7098,36.7029,36.7098,5200.0
2014-07-15 14:45:00,53.0,53.0,52.99,53.0,9100.0,36.7098,36.7098,36.7029,36.7098,9100.0
2014-07-15 14:50:00,53.0,53.01,52.99,53.0,15300.0,36.7098,36.7168,36.7029,36.7098,15300.0
2014-07-15 14:55:00,53.01,53.02,53.0,53.02,8200.0,36.7168,36.7237,36.7098,36.7237,8200.0
2014-07-15 15:00:00,53.02,53.02,52.99,52.99,17200.0,36.7237,36.7237,36.7029,36.7029,17200.0
2014-07-15 15:05:00,52.99,53.0,52.95,52.96,30600.0,36.7029,36.7098,36.6752,36.6821,30600.0
2014-07-15 15:10:00,52.96,52.97,52.94,52.97,25900.0,36.6821,36.689,36.6683,36.689,25900.0
2014-07-15 15:15:00,52.97,52.97,52.95,52.95,9900.0,36.689,36.689,36.6752,36.6752,9900.0
2014-07-15 15:20:00,52.95,52.96,52.92,52.92,11900.0,36.6752,36.6821,36.6544,36.6544,11900.0
2014-07-15 15:25:00,52.92,52.93,52.92,52.93,10800.0,36.6544,36.6613,36.6544,36.6613,10800.0
2014-07-15 15:30:00,52.92,52.94,52.91,52.92,33900.0,36.6544,36.6683,36.6475,36.6544,33900.0
2014-07-15 15:35:00,52.92,52.96,52.91,52.92,32600.0,36.6544,36.6821,36.6475,36.6544,32600.0
2014-07-15 15:40:00,52.92,52.96,52.92,52.93,48100.0,36.6544,36.6821,36.6544,36.6613,48100.0
2014-07-15 15:45:00,52.93,52.96,52.91,52.93,83800.0,36.6613,36.6821,36.6475,36.6613,83800.0
2014-07-15 15:50:00,52.92,52.92,52.89,52.9,53400.0,36.6544,36.6544,36.6336,36.6406,53400.0
2014-07-15 15:55:00,52.9,52.93,52.89,52.92,85600.0,36.6406,36.6613,36.6336,36.6544,85600.0
2014-07-16 09:30:00,52.98,53.05,52.88,53.01,61700.0,36.696,36.7445,36.6267,36.7168,61700.0
2014-07-16 09:35:00,53.02,53.03,52.93,52.93,23600.0,36.7237,36.7306,36.6613,36.6613,23600.0
2014-07-16 09:40:00,52.93,52.94,52.88,52.93,30000.0,36.6613,36.6683,36.6267,36.6613,30000.0
2014-07-16 09:45:00,52.92,52.93,52.78,52.8,34000.0,36.6544,36.6613,36.5574,36.5713,34000.0
2014-07-16 09:50:00,52.79,52.83,52.71,52.75,42200.0,36.5644,36.5921,36.509,36.5367,42200.0
2014-07-16 09:55:00,52.75,52.84,52.75,52.84,22200.0,36.5367,36.599,36.5367,36.599,22200.0
2014-07-16 10:00:00,52.83,52.9,52.82,52.84,25600.0,36.5921,36.6406,36.5851,36.599,25600.0
2014-07-16 10:05:00,52.83,52.86,52.83,52.85,8400.0,36.5921,36.6129,36.5921,36.6059,8400.0
2014-07-16 10:10:00,52.85,52.86,52.81,52.82,21600.0,36.6059,36.6129,36.5782,36.5851,21600.0
2014-07-16 10:15:00,52.82,52.88,52.82,52.88,11900.0,36.5851,36.6267,36.5851,36.6267,11900.0
2014-07-16 10:20:00,52.87,52.88,52.84,52.88,21100.0,36.6198,36.6267,36.599,36.6267,21100.0
2014-07-16 10:25:00,52.87,52.92,52.87,52.91,7900.0,36.6198,36.6544,36.6198,36.6475,7900.0
2014-07-16 10:30:00,52.92,52.92,52.87,52.88,16800.0,36.6544,36.6544,36.6198,36.6267,16800.0
2014-07-16 10:35:00,52.87,52.92,52.87,52.89,82600.0,36.6198,36.6544,36.6198,36.6336,82600.0
2014-07-16 10:40:00,52.88,52.93,52.88,52.93,45900.0,36.6267,36.6613,36.6267,36.6613,45900.0
2014-07-16 10:45:00,52.92,52.93,52.84,52.85,17000.0,36.6544,36.6613,36.599,36.6059,17000.0
2014-07-16 10:50:00,52.84,52.88,52.84,52.86,19800.0,36.599,36.6267,36.599,36.6129,19800.0
2014-07-16 10:55:00,52.86,52.9,52.86,52.89,7800.0,36.6129,36.6406,36.6129,36.6336,7800.0
2014-07-16 11:00:00,52.88,52.92,52.88,52.89,11700.0,36.6267,36.6544,36.6267,36.6336,11700.0
2014-07-16 11:05:00,52.9,52.95,52.9,52.94,48200.0,36.6406,36.6752,36.6406,36.6683,48200.0
2014-07-16 11:10:00,52.94,52.97,52.91,52.96,27200.0,36.6683,36.689,36.6475,36.6821,27200.0
2014-07-16 11:15:00,52.96,52.96,52.93,52.93,23100.0,36.6821,36.6821,36.6613,36.6613,23100.0
2014-07-16 11:20:00,52.92,52.98,52.91,52.98,22800.0,36.6544,36.696,36.6475,36.696,22800.0
2014-07-16 11:25:00,52.98,52.99,52.97,52.99,26600.0,36.696,36.7029,36.689,36.7029,26600.0
2014-07-16 11:30:00,52.99,53.03,52.98,53.03,24400.0,36.7029,36.7306,36.696,36.7306,24400.0
2014-07-16 11:35:00,53.03,53.05,53.02,53.05,44000.0,36.7306,36.7445,36.7237,36.7445,44000.0
2014-07-16 11:40:00,53.05,53.06,53.03,53.04,24900.0,36.7445,36.7514,36.7306,36.7375,24900.0
2014-07-16 11:45:00,53.03,53.04,53.0,53.03,18100.0,36.7306,36.7375,36.7098,36.7306,18100.0
2014-07-16 11:50:00,53.03,53.09,53.03,53.09,17500.0,36.7306,36.7722,36.7306,36.7722,17500.0
2014-07-16 11:55:00,53.09,53.09,53.05,53.08,28500.0,36.7722,36.7722,36.7445,36.7652,28500.0
2014-07-16 12:00:00,53.07,53.1,53.05,53.09,31100.0,36.7583,36.7791,36.7445,36.7722,31100.0
2014-07-16 12:05:00,53.09,53.12,53.07,53.11,23200.0,36.7722,36.7929,36.7583,36.786,23200.0
2014-07-16 12:10:00,53.1,53.11,53.09,53.09,19400.0,36.7791,36.786,36.7722,36.7722,19400.0
2014-07-16 12:15:00,53.1,53.1,53.07,53.08,17200.0,36.7791,36.7791,36.7583,36.7652,17200.0
2014-07-16 12:20:00,53.09,53.1,53.08,53.08,25000.0,36.7722,36.7791,36.7652,36.7652,25000.0
2014-07-16 12:25:00,53.08,53.09,53.07,53.09,10700.0,36.7652,36.7722,36.7583,36.7722,10700.0
2014-07-16 12:30:00,53.09,53.11,53.08,53.1,49900.0,36.7722,36.786,36.7652,36.7791,49900.0
2014-07-16 12:35:00,53.09,53.12,53.07,53.11,30800.0,36.7722,36.7929,36.7583,36.786,30800.0
2014-07-16 12:40:00,53.1,53.11,53.06,53.07,176200.0,36.7791,36.786,36.7514,36.7583,176200.0
2014-07-16 12:45:00,53.06,53.07,53.04,53.05,34600.0,36.7514,36.7583,36.7375,36.7445,34600.0
2014-07-16 12:50:00,53.04,53.07,53.03,53.07,17500.0,36.7375,36.7583,36.7306,36.7583,17500.0
2014-07-16 12:55:00,53.06,53.08,53.04,53.08,19300.0,36.7514,36.7652,36.7375,36.7652,19300.0
2014-07-16 13:00:00,53.07,53.09,53.07,53.09,12600.0,36.7583,36.7722,36.7583,36.7722,12600.0
2014-07-16 13:05:00,53.08,53.08,53.07,53.08,11400.0,36.7652,36.7652,36.7583,36.7652,11400.0
2014-07-16 13:10:00,53.07,53.09,53.06,53.07,27900.0,36.7583,36.7722,36.7514,36.7583,27900.0
2014-07-16 13:15:00,53.07,53.07,53.03,53.03,17100.0,36.7583,36.7583,36.7306,36.7306,17100.0
2014-07-16 13:20:00,53.04,53.04,53.01,53.01,6300.0,36.7375,36.7375,36.7168,36.7168,6300.0
2014-07-16 13:25:00,53.02,53.03,53.01,53.03,10300.0,36.7237,36.7306,36.7168,36.7306,10300.0
2014-07-16 13:30:00,53.03,53.05,53.02,53.04,13900.0,36.7306,36.7445,36.7237,36.7375,13900.0
2014-07-16 13:35:00,53.05,53.05,52.98,52.99,12800.0,36.7445,36.7445,36.696,36.7029,12800.0
2014-07-16 13:40:00,52.98,53.01,52.98,53.01,10800.0,36.696,36.7168,36.696,36.7168,10800.0
2014-07-16 13:45:00,53.01,53.05,53.01,53.03,14000.0,36.7168,36.7445,36.7168,36.7306,14000.0
2014-07-16 13:50:00,53.02,53.04,52.99,53.04,8000.0,36.7237,36.7375,36.7029,36.7375,8000.0
2014-07-16 13:55:00,53.04,53.08,53.04,53.05,39500.0,36.7375,36.7652,36.7375,36.7445,39500.0
2014-07-16 14:00:00,53.06,53.06,53.03,53.06,9500.0,36.7514,36.7514,36.7306,36.7514,9500.0
2014-07-16 14:05:00,53.06,53.06,53.05,53.05,8000.0,36.7514,36.7514,36.7445,36.7445,8000.0
2014-07-16 14:10:00,53.05,53.05,53.03,53.04,10200.0,36.7445,36.7445,36.7306,36.7375,10200.0
2014-07-16 14:15:00,53.04,53.06,53.03,53.06,11600.0,36.7375,36.7514,36.7306,36.7514,11600.0
2014-07-16 14:20:00,53.06,53.09,53.06,53.06,19000.0,36.7514,36.7722,36.7514,36.7514,19000.0
2014-07-16 14:25:00,53.07,53.08,53.06,53.08,30800.0,36.7583,36.7652,36.7514,36.7652,30800.0
2014-07-16 14:30:00,53.07,53.08,53.06,53.07,13400.0,36.7583,36.7652,36.7514,36.7583,13400.0
2014-07-16 14:35:00,53.07,53.07,53.04,53.07,12300.0,36.7583,36.7583,36.7375,36.7583,12300.0
2014-07-16 14:40:00,53.07,53.07,53.04,53.04,50900.0,36.7583,36.7583,36.7375,36.7375,50900.0
2014-07-16 14:45:00,53.04,53.05,53.02,53.02,13000.0,36.7375,36.7445,36.7237,36.7237,13000.0
2014-07-16 14:50:00,53.03,53.05,53.01,53.04,27100.0,36.7306,36.7445,36.7168,36.7375,27100.0
2014-07-16 14:55:00,53.04,53.05,53.02,53.03,15800.0,36.7375,36.7445,36.7237,36.7306,15800.0
2014-07-16 15:00:00,53.02,53.04,53.02,53.03,13000.0,36.7237,36.7375,36.7237,36.7306,13000.0
2014-07-16 15:05:00,53.03,53.04,53.01,53.02,12900.0,36.7306,36.7375,36.7168,36.7237,12900.0
2014-07-16 15:10:00,53.01,53.03,52.99,53.02,20700.0,36.7168,36.7306,36.7029,36.7237,20700.0
2014-07-16 15:15:00,53.02,53.03,53.0,53.01,45100.0,36.7237,36.7306,36.7098,36.7168,45100.0
2014-07-16 15:20:00,53.02,53.02,52.98,53.02,15400.0,36.7237,36.7237,36.696,36.7237,15400.0
2014-07-16 15:25:00,53.02,53.09,53.01,53.08,58600.0,36.7237,36.7722,36.7168,36.7652,58600.0
2014-07-16 15:30:00,53.08,53.09,53.05,53.06,38800.0,36.7652,36.7722,36.7445,36.7514,38800.0
2014-07-16 15:35:00,53.05,53.07,53.04,53.06,46100.0,36.7445,36.7583,36.7375,36.7514,46100.0
2014-07-16 15:40:00,53.06,53.08,53.03,53.08,49800.0,36.7514,36.7652,36.7306,36.7652,49800.0
2014-07-16 15:45:00,53.07,53.07,53.04,53.05,70800.0,36.7583,36.7583,36.7375,36.7445,70800.0
2014-07-16 15:50:00,53.04,53.07,53.03,53.06,73000.0,36.7375,36.7583,36.7306,36.7514,73000.0
2014-07-16 15:55:00,53.07,53.09,53.04,53.06,227100.0,36.7583,36.7722,36.7375,36.7514,227100.0
2014-07-17 09:30:00,53.0,53.03,52.92,52.97,57200.0,36.7098,36.7306,36.6544,36.689,57200.0
2014-07-17 09:35:00,52.97,53.0,52.9,52.97,31400.0,36.689,36.7098,36.6406,36.689,31400.0
2014-07-17 09:40:00,52.98,53.03,52.94,52.96,33700.0,36.696,36.7306,36.6683,36.6821,33700.0
2014-07-17 09:45:00,52.97,53.04,52.97,52.98,20200.0,36.689,36.7375,36.689,36.696,20200.0
2014-07-17 09:50:00,52.98,53.02,52.96,53.01,17200.0,36.696,36.7237,36.6821,36.7168,17200.0
2014-07-17 09:55:00,53.0,53.01,52.98,52.99,15000.0,36.7098,36.7168,36.696,36.7029,15000.0
2014-07-17 10:00:00,53.0,53.03,52.94,52.96,22100.0,36.7098,36.7306,36.6683,36.6821,22100.0
2014-07-17 10:05:00,52.97,53.03,52.95,53.0,13600.0,36.689,36.7306,36.6752,36.7098,13600.0
2014-07-17 10:10:00,53.0,53.0,52.96,52.97,17400.0,36.7098,36.7098,36.6821,36.689,17400.0
2014-07-17 10:15:00,52.97,52.98,52.94,52.94,36000.0,36.689,36.696,36.6683,36.6683,36000.0
2014-07-17 10:20:00,52.94,52.98,52.92,52.94,19900.0,36.6683,36.696,36.6544,36.6683,19900.0
2014-07-17 10:25:00,52.94,52.94,52.91,52.94,10300.0,36.6683,36.6683,36.6475,36.6683,10300.0
2014-07-17 10:30:00,52.94,52.94,52.92,52.93,11500.0,36.6683,36.6683,36.6544,36.6613,11500.0
2014-07-17 10:35:00,52.93,52.99,52.93,52.98,37300.0,36.6613,36.7029,36.6613,36.696,37300.0
2014-07-17 10:40:00,52.98,53.01,52.98,53.0,22100.0,36.696,36.7168,36.696,36.7098,22100.0
2014-07-17 10:45:00,52.99,53.03,52.97,52.97,20500.0,36.7029,36.7306,36.689,36.689,20500.0
2014-07-17 10:50:00,52.98,53.01,52.96,52.96,11600.0,36.696,36.7168,36.6821,36.6821,11600.0
2014-07-17 10:55:00,52.97,52.99,52.97,52.97,8800.0,36.689,36.7029,36.689,36.689,8800.0
2014-07-17 11:00:00,52.96,53.0,52.95,53.0,39300.0,36.6821,36.7098,36.6752,36.7098,39300.0
2014-07-17 11:05:00,53.0,53.03,52.98,52.99,30700.0,36.7098,36.7306,36.696,36.7029,30700.0
2014-07-17 11:10:00,52.99,52.99,52.95,52.96,13600.0,36.7029,36.7029,36.6752,36.6821,13600.0
2014-07-17 11:15:00,52.96,52.96,52.91,52.93,26100.0,36.6821,36.6821,36.6475,36.6613,26100.0
2014-07-17 11:20:00,52.93,52.97,52.91,52.92,39700.0,36.6613,36.689,36.6475,36.6544,39700.0
2014-07-17 11:25:00,52.92,52.93,52.9,52.91,71000.0,36.6544,36.6613,36.6406,36.6475,71000.0
2014-07-17 11:30:00,52.9,52.96,52.86,52.96,84800.0,36.6406,36.6821,36.6129,36.6821,84800.0
2014-07-17 11:35:00,52.96,52.99,52.94,52.96,18700.0,36.6821,36.7029,36.6683,36.6821,18700.0
2014-07-17 11:40:00,52.95,52.97,52.9,52.9,16100.0,36.6752,36.689,36.6406,36.6406,16100.0
2014-07-17 11:45:00,52.9,52.97,52.9,52.96,28700.0,36.6406,36.689,36.6406,36.6821,28700.0
2014-07-17 11:50:00,52.96,52.96,52.93,52.93,19300.0,36.6821,36.6821,36.6613,36.6613,19300.0
2014-07-17 11:55:00,52.94,52.96,52.9,52.91,18300.0,36.6683,36.6821,36.6406,36.6475,18300.0
2014-07-17 12:00:00,52.9,52.91,52.81,52.85,43400.0,36.6406,36.6475,36.5782,36.6059,43400.0
2014-07-17 12:05:00,52.85,52.9,52.83,52.9,28900.0,36.6059,36.6406,36.5921,36.6406,28900.0
2014-07-17 12:10:00,52.9,52.97,52.9,52.93,85900.0,36.6406,36.689,36.6406,36.6613,85900.0
2014-07-17 12:15:00,52.94,52.94,52.91,52.92,17400.0,36.6683,36.6683,36.6475,36.6544,17400.0
2014-07-17 12:20:00,52.92,52.92,52.86,52.88,13000.0,36.6544,36.6544,36.6129,36.6267,13000.0
2014-07-17 12:25:00,52.88,52.97,52.87,52.97,14800.0,36.6267,36.689,36.6198,36.689,14800.0
2014-07-17 12:30:00,52.97,53.06,52.95,53.03,50400.0,36.689,36.7514,36.6752,36.7306,50400.0
2014-07-17 12:35:00,53.03,53.12,53.03,53.1,31000.0,36.7306,36.7929,36.7306,36.7791,31000.0
2014-07-17 12:40:00,53.1,53.11,53.05,53.05,15500.0,36.7791,36.786,36.7445,36.7445,15500.0
2014-07-17 12:45:00,53.05,53.05,52.99,53.0,12800.0,36.7445,36.7445,36.7029,36.7098,12800.0
2014-07-17 12:50:00,53.0,53.09,52.96,53.04,82300.0,36.7098,36.7722,36.6821,36.7375,82300.0
2014-07-17 12:55:00,53.04,53.09,53.03,53.07,16800.0,36.7375,36.7722,36.7306,36.7583,16800.0
2014-07-17 13:00:00,53.07,53.17,53.07,53.1,58900.0,36.7583,36.8276,36.7583,36.7791,58900.0
2014-07-17 13:05:00,53.09,53.09,53.07,53.07,5400.0,36.7722,36.7722,36.7583,36.7583,5400.0
2014-07-17 13:10:00,53.08,53.13,53.08,53.13,28700.0,36.7652,36.7999,36.7652,36.7999,28700.0
2014-07-17 13:15:00,53.14,53.14,53.1,53.1,12200.0,36.8068,36.8068,36.7791,36.7791,12200.0
2014-07-17 13:20:00,53.1,53.11,53.07,53.08,16900.0,36.7791,36.786,36.7583,36.7652,16900.0
2014-07-17 13:25:00,53.07,53.09,53.06,53.07,17600.0,36.7583,36.7722,36.7514,36.7583,17600.0
2014-07-17 13:30:00,53.07,53.08,53.05,53.05,11000.0,36.7583,36.7652,36.7445,36.7445,11000.0
2014-07-17 13:35:00,53.06,53.06,52.98,52.98,7200.0,36.7514,36.7514,36.696,36.696,7200.0
2014-07-17 13:40:00,52.98,53.01,52.96,52.99,50200.0,36.696,36.7168,36.6821,36.7029,50200.0
2014-07-17 13:45:00,53.0,53.04,53.0,53.02,8700.0,36.7098,36.7375,36.7098,36.7237,8700.0
2014-07-17 13:50:00,53.03,53.05,53.0,53.0,9100.0,36.7306,36.7445,36.7098,36.7098,9100.0
2014-07-17 13:55:00,53.0,53.04,52.99,53.01,22700.0,36.7098,36.7375,36.7029,36.7168,22700.0
2014-07-17 14:00:00,53.01,53.01,52.97,52.98,17100.0,36.7168,36.7168,36.689,36.696,17100.0
2014-07-17 14:05:00,52.98,52.99,52.96,52.96,14200.0,36.696,36.7029,36.6821,36.6821,14200.0
2014-07-17 14:10:00,52.97,53.01,52.97,53.0,23900.0,36.689,36.7168,36.689,36.7098,23900.0
2014-07-17 14:15:00,53.0,53.03,52.97,52.98,14700.0,36.7098,36.7306,36.689,36.696,14700.0
2014-07-17 14:20:00,52.97,52.98,52.94,52.97,8900.0,36.689,36.696,36.6683,36.689,8900.0
2014-07-17 14:25:00,52.96,52.98,52.93,52.97,31500.0,36.6821,36.696,36.6613,36.689,31500.0
2014-07-17 14:30:00,52.97,52.98,52.95,52.98,8100.0,36.689,36.696,36.6752,36.696,8100.0
2014-07-17 14:35:00,52.98,52.98,52.95,52.98,15800.0,36.696,36.696,36.6752,36.696,15800.0
2014-07-17 14:40:00,52.98,53.02,52.98,53.0,11800.0,36.696,36.7237,36.696,36.7098,11800.0
2014-07-17 14:45:00,53.0,53.01,52.94,52.95,12100.0,36.7098,36.7168,36.6683,36.6752,12100.0
2014-07-17 14:50:00,52.94,53.01,52.94,52.97,38800.0,36.6683,36.7168,36.6683,36.689,38800.0
2014-07-17 14:55:00,52.97,53.0,52.96,52.99,27800.0,36.689,36.7098,36.6821,36.7029,27800.0
2014-07-17 15:00:00,52.98,52.99,52.95,52.95,12500.0,36.696,36.7029,36.6752,36.6752,12500.0
2014-07-17 15:05:00,52.95,52.98,52.94,52.95,25500.0,36.6752,36.696,36.6683,36.6752,25500.0
2014-07-17 15:10:00,52.94,52.97,52.93,52.96,24900.0,36.6683,36.689,36.6613,36.6821,24900.0
2014-07-17 15:15:00,52.96,52.96,52.9,52.9,37400.0,36.6821,36.6821,36.6406,36.6406,37400.0
2014-07-17 15:20:00,52.9,52.95,52.9,52.91,23900.0,36.6406,36.6752,36.6406,36.6475,23900.0
2014-07-17 15:25:00,52.91,52.93,52.88,52.89,45000.0,36.6475,36.6613,36.6267,36.6336,45000.0
2014-07-17 15:30:00,52.88,52.92,52.88,52.9,54500.0,36.6267,36.6544,36.6267,36.6406,54500.0
2014-07-17 15:35:00,52.9,52.92,52.86,52.9,46700.0,36.6406,36.6544,36.6129,36.6406,46700.0
2014-07-17 15:40:00,52.9,52.9,52.83,52.84,53000.0,36.6406,36.6406,36.5921,36.599,53000.0
2014-07-17 15:45:00,52.84,52.89,52.81,52.88,68700.0,36.599,36.6336,36.5782,36.6267,68700.0
2014-07-17 15:50:00,52.88,52.9,52.82,52.84,61200.0,36.6267,36.6406,36.5851,36.599,61200.0
2014-07-17 15:55:00,52.83,52.84,52.77,52.79,97700.0,36.5921,36.599,36.5505,36.5644,97700.0
2014-07-18 09:30:00,53.02,53.05,52.94,52.99,318800.0,36.7237,36.7445,36.6683,36.7029,318800.0
2014-07-18 09:35:00,52.99,52.99,52.81,52.85,43100.0,36.7029,36.7029,36.5782,36.6059,43100.0
2014-07-18 09:40:00,52.84,52.89,52.81,52.88,29300.0,36.599,36.6336,36.5782,36.6267,29300.0
2014-07-18 09:45:00,52.89,52.94,52.89,52.91,26100.0,36.6336,36.6683,36.6336,36.6475,26100.0
2014-07-18 09:50:00,52.9,52.93,52.85,52.92,20200.0,36.6406,36.6613,36.6059,36.6544,20200.0
2014-07-18 09:55:00,52.92,52.93,52.9,52.92,12200.0,36.6544,36.6613,36.6406,36.6544,12200.0
2014-07-18 10:00:00,52.91,52.96,52.9,52.9,25300.0,36.6475,36.6821,36.6406,36.6406,25300.0
2014-07-18 10:05:00,52.91,53.01,52.88,53.01,87100.0,36.6475,36.7168,36.6267,36.7168,87100.0
2014-07-18 10:10:00,53.02,53.02,52.92,52.98,58300.0,36.7237,36.7237,36.6544,36.696,58300.0
2014-07-18 10:15:00,52.98,53.01,52.9,53.0,19500.0,36.696,36.7168,36.6406,36.7098,19500.0
2014-07-18 10:20:00,53.0,53.0,52.95,52.98,18200.0,36.7098,36.7098,36.6752,36.696,18200.0
2014-07-18 10:25:00,52.98,53.01,52.91,52.95,38500.0,36.696,36.7168,36.6475,36.6752,38500.0
2014-07-18 10:30:00,52.96,53.01,52.94,53.0,46100.0,36.6821,36.7168,36.6683,36.7098,46100.0
2014-07-18 10:35:00,53.0,53.02,52.98,53.01,21600.0,36.7098,36.7237,36.696,36.7168,21600.0
2014-07-18 10:40:00,53.0,53.0,52.96,52.98,22400.0,36.7098,36.7098,36.6821,36.696,22400.0
2014-07-18 10:45:00,52.98,52.98,52.94,52.95,34800.0,36.696,36.696,36.6683,36.6752,34800.0
2014-07-18 10:50:00,52.96,53.01,52.95,52.99,46000.0,36.6821,36.7168,36.6752,36.7029,46000.0
2014-07-18 10:55:00,52.99,53.09,52.98,53.06,46700.0,36.7029,36.7722,36.696,36.7514,46700.0
2014-07-18 11:00:00,53.07,53.09,53.05,53.08,44700.0,36.7583,36.7722,36.7445,36.7652,44700.0
2014-07-18 11:05:00,53.08,53.1,53.05,53.06,43500.0,36.7652,36.7791,36.7445,36.7514,43500.0
2014-07-18 11:10:00,53.06,53.1,53.05,53.09,15200.0,36.7514,36.7791,36.7445,36.7722,15200.0
2014-07-18 11:15:00,53.09,53.1,53.05,53.08,23000.0,36.7722,36.7791,36.7445,36.7652,23000.0
2014-07-18 11:20:00,53.08,53.11,53.07,53.08,25600.0,36.7652,36.786,36.7583,36.7652,25600.0
2014-07-18 11:25:00,53.08,53.1,53.07,53.08,8100.0,36.7652,36.7791,36.7583,36.7652,8100.0
2014-07-18 11:30:00,53.08,53.13,53.08,53.12,56300.0,36.7652,36.7999,36.7652,36.7929,56300.0
2014-07-18 11:35:00,53.12,53.2,53.12,53.18,54400.0,36.7929,36.8484,36.7929,36.8345,54400.0
2014-07-18 11:40:00,53.17,53.19,53.16,53.17,12900.0,36.8276,36.8414,36.8206,36.8276,12900.0
2014-07-18 11:45:00,53.18,53.2,53.16,53.2,16900.0,36.8345,36.8484,36.8206,36.8484,16900.0
2014-07-18 11:50:00,53.19,53.19,53.15,53.15,8800.0,36.8414,36.8414,36.8137,36.8137,8800.0
2014-07-18 11:55:00,53.15,53.17,53.14,53.15,13700.0,36.8137,36.8276,36.8068,36.8137,13700.0
2014-07-18 12:00:00,53.15,53.19,53.15,53.18,9000.0,36.8137,36.8414,36.8137,36.8345,9000.0
2014-07-18 12:05:00,53.18,53.18,53.16,53.17,18500.0,36.8345,36.8345,36.8206,36.8276,18500.0
2014-07-18 12:10:00,53.17,53.18,53.16,53.16,8900.0,36.8276,36.8345,36.8206,36.8206,8900.0
2014-07-18 12:15:00,53.16,53.17,53.15,53.17,20800.0,36.8206,36.8276,36.8137,36.8276,20800.0
2014-07-18 12:20:00,53.16,53.2,53.16,53.2,25700.0,36.8206,36.8484,36.8206,36.8484,25700.0
2014-07-18 12:25:00,53.2,53.22,53.19,53.21,14300.0,36.8484,36.8622,36.8414,36.8553,14300.0
2014-07-18 12:30:00,53.2,53.23,53.2,53.21,7200.0,36.8484,36.8691,36.8484,36.8553,7200.0
2014-07-18 12:35:00,53.21,53.23,53.21,53.22,10000.0,36.8553,36.8691,36.8553,36.8622,10000.0
2014-07-18 12:40:00,53.23,53.23,53.22,53.22,6000.0,36.8691,36.8691,36.8622,36.8622,6000.0
2014-07-18 12:45:00,53.23,53.25,53.22,53.25,14700.0,36.8691,36.883,36.8622,36.883,14700.0
2014-07-18 12:50:00,53.25,53.25,53.22,53.23,15700.0,36.883,36.883,36.8622,36.8691,15700.0
2014-07-18 12:55:00,53.22,53.23,53.22,53.23,9600.0,36.8622,36.8691,36.8622,36.8691,9600.0
2014-07-18 13:00:00,53.22,53.24,53.22,53.23,12000.0,36.8622,36.8761,36.8622,36.8691,12000.0
2014-07-18 13:05:00,53.22,53.26,53.22,53.24,11200.0,36.8622,36.8899,36.8622,36.8761,11200.0
2014-07-18 13:10:00,53.24,53.25,53.23,53.23,6200.0,36.8761,36.883,36.8691,36.8691,6200.0
2014-07-18 13:15:00,53.24,53.25,53.23,53.24,11600.0,36.8761,36.883,36.8691,36.8761,11600.0
2014-07-18 13:20:00,53.25,53.25,53.24,53.25,3500.0,36.883,36.883,36.8761,36.883,3500.0
2014-07-18 13:25:00,53.25,53.25,53.23,53.23,7100.0,36.883,36.883,36.8691,36.8691,7100.0
2014-07-18 13:30:00,53.23,53.23,53.18,53.18,11300.0,36.8691,36.8691,36.8345,36.8345,11300.0
2014-07-18 13:35:00,53.18,53.2,53.17,53.19,16200.0,36.8345,36.8484,36.8276,36.8414,16200.0
2014-07-18 13:40:00,53.18,53.23,53.18,53.22,40700.0,36.8345,36.8691,36.8345,36.8622,40700.0
2014-07-18 13:45:00,53.22,53.24,53.21,53.22,7800.0,36.8622,36.8761,36.8553,36.8622,7800.0
2014-07-18 13:50:00,53.23,53.23,53.21,53.21,7600.0,36.8691,36.8691,36.8553,36.8553,7600.0
2014-07-18 13:55:00,53.22,53.24,53.21,53.23,6100.0,36.8622,36.8761,36.8553,36.8691,6100.0
2014-07-18 14:00:00,53.22,53.23,53.19,53.2,15100.0,36.8622,36.8691,36.8414,36.8484,15100.0
2014-07-18 14:05:00,53.2,53.22,53.19,53.2,20500.0,36.8484,36.8622,36.8414,36.8484,20500.0
2014-07-18 14:10:00,53.2,53.2,53.18,53.19,7500.0,36.8484,36.8484,36.8345,36.8414,7500.0
2014-07-18 14:15:00,53.2,53.2,53.18,53.19,7200.0,36.8484,36.8484,36.8345,36.8414,7200.0
2014-07-18 14:20:00,53.18,53.23,53.17,53.2,19900.0,36.8345,36.8691,36.8276,36.8484,19900.0
2014-07-18 14:25:00,53.2,53.21,53.19,53.19,11500.0,36.8484,36.8553,36.8414,36.8414,11500.0
2014-07-18 14:30:00,53.2,53.21,53.18,53.2,18800.0,36.8484,36.8553,36.8345,36.8484,18800.0
2014-07-18 14:35:00,53.19,53.19,53.18,53.18,21900.0,36.8414,36.8414,36.8345,36.8345,21900.0
2014-07-18 14:40:00,53.18,53.2,53.17,53.18,10100.0,36.8345,36.8484,36.8276,36.8345,10100.0
2014-07-18 14:45:00,53.18,53.19,53.16,53.18,13200.0,36.8345,36.8414,36.8206,36.8345,13200.0
2014-07-18 14:50:00,53.18,53.19,53.16,53.17,15200.0,36.8345,36.8414,36.8206,36.8276,15200.0
2014-07-18 14:55:00,53.18,53.18,53.15,53.16,22400.0,36.8345,36.8345,36.8137,36.8206,22400.0
2014-07-18 15:00:00,53.16,53.17,53.15,53.16,10600.0,36.8206,36.8276,36.8137,36.8206,10600.0
2014-07-18 15:05:00,53.16,53.18,53.15,53.17,40800.0,36.8206,36.8345,36.8137,36.8276,40800.0
2014-07-18 15:10:00,53.18,53.18,53.13,53.14,59600.0,36.8345,36.8345,36.7999,36.8068,59600.0
2014-07-18 15:15:00,53.14,53.18,53.14,53.17,53700.0,36.8068,36.8345,36.8068,36.8276,53700.0
2014-07-18 15:20:00,53.17,53.19,53.16,53.16,43000.0,36.8276,36.8414,36.8206,36.8206,43000.0
2014-07-18 15:25:00,53.16,53.17,53.13,53.13,36400.0,36.8206,36.8276,36.7999,36.7999,36400.0
2014-07-18 15:30:00,53.13,53.14,53.12,53.14,19300.0,36.7999,36.8068,36.7929,36.8068,19300.0
2014-07-18 15:35:00,53.14,53.14,53.09,53.11,35700.0,36.8068,36.8068,36.7722,36.786,35700.0
2014-07-18 15:40:00,53.11,53.12,53.07,53.08,71300.0,36.786,36.7929,36.7583,36.7652,71300.0
2014-07-18 15:45:00,53.08,53.12,53.06,53.09,53900.0,36.7652,36.7929,36.7514,36.7722,53900.0
2014-07-18 15:50:00,53.09,53.09,53.07,53.08,49100.0,36.7722,36.7722,36.7583,36.7652,49100.0
2014-07-18 15:55:00,53.08,53.08,53.04,53.05,223100.0,36.7652,36.7652,36.7375,36.7445,223100.0
2014-07-21 09:30:00,52.94,53.09,52.9,53.05,38000.0,36.6683,36.7722,36.6406,36.7445,38000.0
2014-07-21 09:35:00,53.05,53.05,52.9,52.99,14600.0,36.7445,36.7445,36.6406,36.7029,14600.0
2014-07-21 09:40:00,52.99,52.99,52.94,52.94,13600.0,36.7029,36.7029,36.6683,36.6683,13600.0
2014-07-21 09:45:00,52.96,52.98,52.9,52.94,17400.0,36.6821,36.696,36.6406,36.6683,17400.0
2014-07-21 09:50:00,52.93,52.94,52.88,52.92,16300.0,36.6613,36.6683,36.6267,36.6544,16300.0
2014-07-21 09:55:00,52.91,52.91,52.88,52.89,15500.0,36.6475,36.6475,36.6267,36.6336,15500.0
2014-07-21 10:00:00,52.9,52.93,52.87,52.93,13300.0,36.6406,36.6613,36.6198,36.6613,13300.0
2014-07-21 10:05:00,52.93,52.93,52.89,52.9,11500.0,36.6613,36.6613,36.6336,36.6406,11500.0
2014-07-21 10:10:00,52.9,52.9,52.85,52.88,20000.0,36.6406,36.6406,36.6059,36.6267,20000.0
2014-07-21 10:15:00,52.88,52.9,52.83,52.85,16900.0,36.6267,36.6406,36.5921,36.6059,16900.0
2014-07-21 10:20:00,52.85,52.88,52.85,52.87,14700.0,36.6059,36.6267,36.6059,36.6198,14700.0
2014-07-21 10:25:00,52.88,52.9,52.86,52.89,18700.0,36.6267,36.6406,36.6129,36.6336,18700.0
2014-07-21 10:30:00,52.89,52.89,52.85,52.86,16500.0,36.6336,36.6336,36.6059,36.6129,16500.0
2014-07-21 10:35:00,52.85,52.86,52.78,52.78,19000.0,36.6059,36.6129,36.5574,36.5574,19000.0
2014-07-21 10:40:00,52.78,52.81,52.77,52.77,12300.0,36.5574,36.5782,36.5505,36.5505,12300.0
2014-07-21 10:45:00,52.78,52.81,52.78,52.8,29100.0,36.5574,36.5782,36.5574,36.5713,29100.0
2014-07-21 10:50:00,52.79,52.8,52.77,52.8,16000.0,36.5644,36.5713,36.5505,36.5713,16000.0
2014-07-21 10:55:00,52.8,52.81,52.78,52.8,24900.0,36.5713,36.5782,36.5574,36.5713,24900.0
2014-07-21 11:00:00,52.79,52.82,52.78,52.8,11300.0,36.5644,36.5851,36.5574,36.5713,11300.0
2014-07-21 11:05:00,52.81,52.84,52.81,52.83,13300.0,36.5782,36.599,36.5782,36.5921,13300.0
2014-07-21 11:10:00,52.83,52.84,52.8,52.81,28200.0,36.5921,36.599,36.5713,36.5782,28200.0
2014-07-21 11:15:00,52.82,52.83,52.81,52.82,13000.0,36.5851,36.5921,36.5782,36.5851,13000.0
2014-07-21 11:20:00,52.81,52.86,52.81,52.86,7900.0,36.5782,36.6129,36.5782,36.6129,7900.0
2014-07-21 11:25:00,52.86,52.88,52.86,52.88,15000.0,36.6129,36.6267,36.6129,36.6267,15000.0
2014-07-21 11:30:00,52.88,52.88,52.82,52.82,22300.0,36.6267,36.6267,36.5851,36.5851,22300.0
2014-07-21 11:35:00,52.83,52.85,52.81,52.84,48000.0,36.5921,36.6059,36.5782,36.599,48000.0
2014-07-21 11:40:00,52.85,52.89,52.85,52.88,12000.0,36.6059,36.6336,36.6059,36.6267,12000.0
2014-07-21 11:45:00,52.89,52.89,52.85,52.88,21200.0,36.6336,36.6336,36.6059,36.6267,21200.0
2014-07-21 11:50:00,52.89,52.91,52.89,52.91,11000.0,36.6336,36.6475,36.6336,36.6475,11000.0
2014-07-21 11:55:00,52.91,52.94,52.9,52.94,11500.0,36.6475,36.6683,36.6406,36.6683,11500.0
2014-07-21 12:00:00,52.93,52.94,52.92,52.93,4600.0,36.6613,36.6683,36.6544,36.6613,4600.0
2014-07-21 12:05:00,52.93,52.93,52.9,52.9,7000.0,36.6613,36.6613,36.6406,36.6406,7000.0
2014-07-21 12:10:00,52.9,52.97,52.9,52.96,21400.0,36.6406,36.689,36.6406,36.6821,21400.0
2014-07-21 12:15:00,52.96,52.97,52.91,52.91,9400.0,36.6821,36.689,36.6475,36.6475,9400.0
2014-07-21 12:20:00,52.91,52.92,52.91,52.92,9800.0,36.6475,36.6544,36.6475,36.6544,9800.0
2014-07-21 12:25:00,52.92,52.93,52.91,52.92,8300.0,36.6544,36.6613,36.6475,36.6544,8300.0
2014-07-21 12:30:00,52.92,52.92,52.9,52.91,6200.0,36.6544,36.6544,36.6406,36.6475,6200.0
2014-07-21 12:35:00,52.91,52.92,52.9,52.9,9100.0,36.6475,36.6544,36.6406,36.6406,9100.0
2014-07-21 12:40:00,52.9,52.91,52.9,52.91,6900.0,36.6406,36.6475,36.6406,36.6475,6900.0
2014-07-21 12:45:00,52.9,52.92,52.88,52.92,6400.0,36.6406,36.6544,36.6267,36.6544,6400.0
2014-07-21 12:50:00,52.92,52.92,52.89,52.89,7000.0,36.6544,36.6544,36.6336,36.6336,7000.0
2014-07-21 12:55:00,52.89,52.9,52.89,52.89,6800.0,36.6336,36.6406,36.6336,36.6336,6800.0
2014-07-21 13:00:00,52.89,52.92,52.89,52.91,10300.0,36.6336,36.6544,36.6336,36.6475,10300.0
2014-07-21 13:05:00,52.92,52.92,52.9,52.92,5300.0,36.6544,36.6544,36.6406,36.6544,5300.0
2014-07-21 13:10:00,52.92,52.93,52.91,52.93,4000.0,36.6544,36.6613,36.6475,36.6613,4000.0
2014-07-21 13:15:00,52.93,52.96,52.93,52.95,7300.0,36.6613,36.6821,36.6613,36.6752,7300.0
2014-07-21 13:20:00,52.95,52.97,52.95,52.96,10500.0,36.6752,36.689,36.6752,36.6821,10500.0
2014-07-21 13:25:00,52.97,53.01,52.96,53.0,13600.0,36.689,36.7168,36.6821,36.7098,13600.0
2014-07-21 13:30:00,53.0,53.0,52.96,52.98,11700.0,36.7098,36.7098,36.6821,36.696,11700.0
2014-07-21 13:35:00,52.98,52.99,52.96,52.97,11900.0,36.696,36.7029,36.6821,36.689,11900.0
2014-07-21 13:40:00,52.97,52.98,52.96,52.97,31500.0,36.689,36.696,36.6821,36.689,31500.0
2014-07-21 13:45:00,52.96,52.98,52.96,52.98,4700.0,36.6821,36.696,36.6821,36.696,4700.0
2014-07-21 13:50:00,52.97,52.98,52.92,52.92,13000.0,36.689,36.696,36.6544,36.6544,13000.0
2014-07-21 13:55:00,52.92,52.93,52.89,52.91,25700.0,36.6544,36.6613,36.6336,36.6475,25700.0
2014-07-21 14:00:00,52.9,52.91,52.87,52.87,25600.0,36.6406,36.6475,36.6198,36.6198,25600.0
2014-07-21 14:05:00,52.88,52.89,52.85,52.89,23100.0,36.6267,36.6336,36.6059,36.6336,23100.0
2014-07-21 14:10:00,52.89,52.89,52.85,52.85,20400.0,36.6336,36.6336,36.6059,36.6059,20400.0
2014-07-21 14:15:00,52.86,52.87,52.8,52.83,26200.0,36.6129,36.6198,36.5713,36.5921,26200.0
2014-07-21 14:20:00,52.83,52.86,52.82,52.85,13500.0,36.5921,36.6129,36.5851,36.6059,13500.0
2014-07-21 14:25:00,52.86,52.89,52.85,52.89,13500.0,36.6129,36.6336,36.6059,36.6336,13500.0
2014-07-21 14:30:00,52.89,52.9,52.85,52.86,32600.0,36.6336,36.6406,36.6059,36.6129,32600.0
2014-07-21 14:35:00,52.85,52.9,52.83,52.89,20700.0,36.6059,36.6406,36.5921,36.6336,20700.0
2014-07-21 14:40:00,52.89,52.9,52.85,52.88,28500.0,36.6336,36.6406,36.6059,36.6267,28500.0
2014-07-21 14:45:00,52.87,52.9,52.87,52.9,10800.0,36.6198,36.6406,36.6198,36.6406,10800.0
2014-07-21 14:50:00,52.91,52.92,52.89,52.91,10500.0,36.6475,36.6544,36.6336,36.6475,10500.0
2014-07-21 14:55:00,52.92,52.93,52.9,52.91,9800.0,36.6544,36.6613,36.6406,36.6475,9800.0
2014-07-21 15:00:00,52.91,52.92,52.89,52.9,25500.0,36.6475,36.6544,36.6336,36.6406,25500.0
2014-07-21 15:05:00,52.9,52.92,52.89,52.92,14500.0,36.6406,36.6544,36.6336,36.6544,14500.0
2014-07-21 15:10:00,52.92,52.93,52.9,52.93,11300.0,36.6544,36.6613,36.6406,36.6613,11300.0
2014-07-21 15:15:00,52.93,52.93,52.91,52.91,12600.0,36.6613,36.6613,36.6475,36.6475,12600.0
2014-07-21 15:20:00,52.91,52.92,52.89,52.9,22000.0,36.6475,36.6544,36.6336,36.6406,22000.0
2014-07-21 15:25:00,52.9,52.92,52.89,52.91,30300.0,36.6406,36.6544,36.6336,36.6475,30300.0
2014-07-21 15:30:00,52.91,52.91,52.88,52.88,33500.0,36.6475,36.6475,36.6267,36.6267,33500.0
2014-07-21 15:35:00,52.89,52.89,52.88,52.88,14000.0,36.6336,36.6336,36.6267,36.6267,14000.0
2014-07-21 15:40:00,52.88,52.89,52.84,52.86,66700.0,36.6267,36.6336,36.599,36.6129,66700.0
2014-07-21 15:45:00,52.86,52.89,52.86,52.87,47400.0,36.6129,36.6336,36.6129,36.6198,47400.0
2014-07-21 15:50:00,52.88,52.89,52.87,52.89,37600.0,36.6267,36.6336,36.6198,36.6336,37600.0
2014-07-21 15:55:00,52.88,52.89,52.86,52.87,77900.0,36.6267,36.6336,36.6129,36.6198,77900.0
2014-07-22 09:30:00,52.76,52.99,52.72,52.89,116100.0,36.5436,36.7029,36.5159,36.6336,116100.0
2014-07-22 09:35:00,52.89,52.98,52.8,52.82,93000.0,36.6336,36.696,36.5713,36.5851,93000.0
2014-07-22 09:40:00,52.82,52.88,52.81,52.84,47200.0,36.5851,36.6267,36.5782,36.599,47200.0
2014-07-22 09:45:00,52.83,52.87,52.81,52.83,30400.0,36.5921,36.6198,36.5782,36.5921,30400.0
2014-07-22 09:50:00,52.85,52.9,52.84,52.87,20400.0,36.6059,36.6406,36.599,36.6198,20400.0
2014-07-22 09:55:00,52.87,52.89,52.84,52.88,14000.0,36.6198,36.6336,36.599,36.6267,14000.0
2014-07-22 10:00:00,52.88,52.89,52.83,52.85,23600.0,36.6267,36.6336,36.5921,36.6059,23600.0
2014-07-22 10:05:00,52.86,52.88,52.84,52.86,14800.0,36.6129,36.6267,36.599,36.6129,14800.0
2014-07-22 10:10:00,52.85,52.86,52.83,52.85,20200.0,36.6059,36.6129,36.5921,36.6059,20200.0
2014-07-22 10:15:00,52.85,52.85,52.8,52.82,19000.0,36.6059,36.6059,36.5713,36.5851,19000.0
2014-07-22 10:20:00,52.82,52.86,52.81,52.84,20700.0,36.5851,36.6129,36.5782,36.599,20700.0
2014-07-22 10:25:00,52.84,52.88,52.83,52.85,16700.0,36.599,36.6267,36.5921,36.6059,16700.0
2014-07-22 10:30:00,52.85,52.9,52.85,52.89,27200.0,36.6059,36.6406,36.6059,36.6336,27200.0
2014-07-22 10:35:00,52.89,52.92,52.88,52.92,20700.0,36.6336,36.6544,36.6267,36.6544,20700.0
2014-07-22 10:40:00,52.92,52.94,52.91,52.92,16500.0,36.6544,36.6683,36.6475,36.6544,16500.0
2014-07-22 10:45:00,52.92,52.94,52.91,52.93,20200.0,36.6544,36.6683,36.6475,36.6613,20200.0
2014-07-22 10:50:00,52.93,52.94,52.91,52.91,12100.0,36.6613,36.6683,36.6475,36.6475,12100.0
2014-07-22 10:55:00,52.91,52.95,52.9,52.93,37700.0,36.6475,36.6752,36.6406,36.6613,37700.0
2014-07-22 11:00:00,52.92,52.95,52.9,52.95,14400.0,36.6544,36.6752,36.6406,36.6752,14400.0
2014-07-22 11:05:00,52.95,52.99,52.94,52.94,11100.0,36.6752,36.7029,36.6683,36.6683,11100.0
2014-07-22 11:10:00,52.94,52.94,52.9,52.93,24200.0,36.6683,36.6683,36.6406,36.6613,24200.0
2014-07-22 11:15:00,52.92,52.93,52.89,52.91,20100.0,36.6544,36.6613,36.6336,36.6475,20100.0
2014-07-22 11:20:00,52.91,52.91,52.88,52.89,11200.0,36.6475,36.6475,36.6267,36.6336,11200.0
2014-07-22 11:25:00,52.89,52.9,52.87,52.89,11800.0,36.6336,36.6406,36.6198,36.6336,11800.0
2014-07-22 11:30:00,52.89,52.92,52.89,52.92,13000.0,36.6336,36.6544,36.6336,36.6544,13000.0
2014-07-22 11:35:00,52.92,52.92,52.9,52.9,15700.0,36.6544,36.6544,36.6406,36.6406,15700.0
2014-07-22 11:40:00,52.9,52.93,52.89,52.93,12000.0,36.6406,36.6613,36.6336,36.6613,12000.0
2014-07-22 11:45:00,52.92,52.99,52.92,52.95,17700.0,36.6544,36.7029,36.6544,36.6752,17700.0
2014-07-22 11:50:00,52.95,52.98,52.94,52.97,16600.0,36.6752,36.696,36.6683,36.689,16600.0
2014-07-22 11:55:00,52.97,53.03,52.96,53.02,25900.0,36.689,36.7306,36.6821,36.7237,25900.0
2014-07-22 12:00:00,53.02,53.06,53.02,53.06,21300.0,36.7237,36.7514,36.7237,36.7514,21300.0
2014-07-22 12:05:00,53.05,53.08,53.04,53.04,13200.0,36.7445,36.7652,36.7375,36.7375,13200.0
2014-07-22 12:10:00,53.04,53.09,53.04,53.08,17400.0,36.7375,36.7722,36.7375,36.7652,17400.0
2014-07-22 12:15:00,53.08,53.1,53.07,53.07,16800.0,36.7652,36.7791,36.7583,36.7583,16800.0
2014-07-22 12:20:00,53.07,53.07,53.04,53.05,9300.0,36.7583,36.7583,36.7375,36.7445,9300.0
2014-07-22 12:25:00,53.04,53.05,53.03,53.05,7600.0,36.7375,36.7445,36.7306,36.7445,7600.0
2014-07-22 12:30:00,53.05,53.06,53.05,53.05,9800.0,36.7445,36.7514,36.7445,36.7445,9800.0
2014-07-22 12:35:00,53.05,53.05,53.03,53.03,8400.0,36.7445,36.7445,36.7306,36.7306,8400.0
2014-07-22 12:40:00,53.04,53.04,53.02,53.03,8000.0,36.7375,36.7375,36.7237,36.7306,8000.0
2014-07-22 12:45:00,53.02,53.03,53.0,53.0,5100.0,36.7237,36.7306,36.7098,36.7098,5100.0
2014-07-22 12:50:00,53.01,53.01,52.98,53.0,9100.0,36.7168,36.7168,36.696,36.7098,9100.0
2014-07-22 12:55:00,53.01,53.01,52.97,52.97,5800.0,36.7168,36.7168,36.689,36.689,5800.0
2014-07-22 13:00:00,52.98,53.01,52.97,53.01,6500.0,36.696,36.7168,36.689,36.7168,6500.0
2014-07-22 13:05:00,53.01,53.01,52.96,52.98,9200.0,36.7168,36.7168,36.6821,36.696,9200.0
2014-07-22 13:10:00,52.99,52.99,52.94,52.94,5500.0,36.7029,36.7029,36.6683,36.6683,5500.0
2014-07-22 13:15:00,52.94,52.97,52.94,52.96,9300.0,36.6683,36.689,36.6683,36.6821,9300.0
2014-07-22 13:20:00,52.96,52.96,52.94,52.96,9800.0,36.6821,36.6821,36.6683,36.6821,9800.0
2014-07-22 13:25:00,52.96,52.97,52.92,52.92,22200.0,36.6821,36.689,36.6544,36.6544,22200.0
2014-07-22 13:30:00,52.92,52.95,52.92,52.95,22300.0,36.6544,36.6752,36.6544,36.6752,22300.0
2014-07-22 13:35:00,52.94,52.95,52.93,52.93,5500.0,36.6683,36.6752,36.6613,36.6613,5500.0
2014-07-22 13:40:00,52.93,52.94,52.93,52.93,4000.0,36.6613,36.6683,36.6613,36.6613,4000.0
2014-07-22 13:45:00,52.93,52.96,52.92,52.95,6000.0,36.6613,36.6821,36.6544,36.6752,6000.0
2014-07-22 13:50:00,52.95,52.95,52.92,52.93,5600.0,36.6752,36.6752,36.6544,36.6613,5600.0
2014-07-22 13:55:00,52.92,52.94,52.91,52.93,5100.0,36.6544,36.6683,36.6475,36.6613,5100.0
2014-07-22 14:00:00,52.94,52.95,52.93,52.95,5500.0,36.6683,36.6752,36.6613,36.6752,5500.0
2014-07-22 14:05:00,52.94,52.98,52.93,52.98,14800.0,36.6683,36.696,36.6613,36.696,14800.0
2014-07-22 14:10:00,52.98,53.02,52.98,53.01,12800.0,36.696,36.7237,36.696,36.7168,12800.0
2014-07-22 14:15:00,53.01,53.02,53.01,53.02,11800.0,36.7168,36.7237,36.7168,36.7237,11800.0
2014-07-22 14:20:00,53.01,53.03,53.0,53.02,12800.0,36.7168,36.7306,36.7098,36.7237,12800.0
2014-07-22 14:25:00,53.01,53.01,52.96,52.98,18400.0,36.7168,36.7168,36.6821,36.696,18400.0
2014-07-22 14:30:00,52.98,52.99,52.97,52.97,13800.0,36.696,36.7029,36.689,36.689,13800.0
2014-07-22 14:35:00,52.97,52.97,52.95,52.96,17800.0,36.689,36.689,36.6752,36.6821,17800.0
2014-07-22 14:40:00,52.97,52.97,52.94,52.95,12600.0,36.689,36.689,36.6683,36.6752,12600.0
2014-07-22 14:45:00,52.94,52.96,52.93,52.95,10400.0,36.6683,36.6821,36.6613,36.6752,10400.0
2014-07-22 14:50:00,52.96,52.96,52.93,52.95,11700.0,36.6821,36.6821,36.6613,36.6752,11700.0
2014-07-22 14:55:00,52.95,52.97,52.95,52.95,10900.0,36.6752,36.689,36.6752,36.6752,10900.0
2014-07-22 15:00:00,52.95,52.98,52.94,52.98,11000.0,36.6752,36.696,36.6683,36.696,11000.0
2014-07-22 15:05:00,52.98,52.98,52.95,52.96,12800.0,36.696,36.696,36.6752,36.6821,12800.0
2014-07-22 15:10:00,52.95,52.98,52.95,52.97,8900.0,36.6752,36.696,36.6752,36.689,8900.0
2014-07-22 15:15:00,52.98,52.98,52.95,52.96,13600.0,36.696,36.696,36.6752,36.6821,13600.0
2014-07-22 15:20:00,52.96,52.98,52.95,52.97,10800.0,36.6821,36.696,36.6752,36.689,10800.0
2014-07-22 15:25:00,52.97,52.98,52.96,52.96,16100.0,36.689,36.696,36.6821,36.6821,16100.0
2014-07-22 15:30:00,52.97,53.01,52.97,52.98,14200.0,36.689,36.7168,36.689,36.696,14200.0
2014-07-22 15:35:00,52.97,52.99,52.94,52.95,18600.0,36.689,36.7029,36.6683,36.6752,18600.0
2014-07-22 15:40:00,52.95,52.97,52.94,52.95,19600.0,36.6752,36.689,36.6683,36.6752,19600.0
2014-07-22 15:45:00,52.95,52.96,52.92,52.92,37300.0,36.6752,36.6821,36.6544,36.6544,37300.0
2014-07-22 15:50:00,52.93,52.95,52.92,52.94,32200.0,36.6613,36.6752,36.6544,36.6683,32200.0
2014-07-22 15:55:00,52.94,52.95,52.92,52.94,68600.0,36.6683,36.6752,36.6544,36.6683,68600.0
2014-07-23 09:30:00,52.95,53.09,52.9,53.02,65000.0,36.6752,36.7722,36.6406,36.7237,65000.0
2014-07-23 09:35:00,53.01,53.11,52.99,53.0,25700.0,36.7168,36.786,36.7029,36.7098,25700.0
2014-07-23 09:40:00,52.99,53.08,52.99,53.07,41800.0,36.7029,36.7652,36.7029,36.7583,41800.0
2014-07-23 09:45:00,53.07,53.09,53.01,53.05,49600.0,36.7583,36.7722,36.7168,36.7445,49600.0
2014-07-23 09:50:00,53.04,53.04,52.98,52.99,20400.0,36.7375,36.7375,36.696,36.7029,20400.0
2014-07-23 09:55:00,52.99,53.01,52.96,52.98,21500.0,36.7029,36.7168,36.6821,36.696,21500.0
2014-07-23 10:00:00,52.97,52.99,52.93,52.93,26600.0,36.689,36.7029,36.6613,36.6613,26600.0
2014-07-23 10:05:00,52.93,52.95,52.89,52.9,19800.0,36.6613,36.6752,36.6336,36.6406,19800.0
2014-07-23 10:10:00,52.9,52.9,52.82,52.83,22000.0,36.6406,36.6406,36.5851,36.5921,22000.0
2014-07-23 10:15:00,52.83,52.87,52.82,52.86,20500.0,36.5921,36.6198,36.5851,36.6129,20500.0
2014-07-23 10:20:00,52.86,52.89,52.84,52.89,26600.0,36.6129,36.6336,36.599,36.6336,26600.0
2014-07-23 10:25:00,52.89,52.93,52.88,52.93,14800.0,36.6336,36.6613,36.6267,36.6613,14800.0
2014-07-23 10:30:00,52.93,53.0,52.93,52.97,16500.0,36.6613,36.7098,36.6613,36.689,16500.0
2014-07-23 10:35:00,52.96,53.0,52.94,52.99,24000.0,36.6821,36.7098,36.6683,36.7029,24000.0
2014-07-23 10:40:00,52.98,53.03,52.98,53.03,17300.0,36.696,36.7306,36.696,36.7306,17300.0
2014-07-23 10:45:00,53.03,53.04,53.0,53.0,18700.0,36.7306,36.7375,36.7098,36.7098,18700.0
2014-07-23 10:50:00,53.01,53.03,53.0,53.02,23600.0,36.7168,36.7306,36.7098,36.7237,23600.0
2014-07-23 10:55:00,53.01,53.03,53.0,53.01,18100.0,36.7168,36.7306,36.7098,36.7168,18100.0
2014-07-23 11:00:00,53.02,53.03,53.0,53.01,14600.0,36.7237,36.7306,36.7098,36.7168,14600.0
2014-07-23 11:05:00,53.01,53.04,53.01,53.03,39700.0,36.7168,36.7375,36.7168,36.7306,39700.0
2014-07-23 11:10:00,53.03,53.03,53.0,53.0,27400.0,36.7306,36.7306,36.7098,36.7098,27400.0
2014-07-23 11:15:00,52.99,53.03,52.99,53.0,61400.0,36.7029,36.7306,36.7029,36.7098,61400.0
2014-07-23 11:20:00,53.01,53.01,53.0,53.01,39500.0,36.7168,36.7168,36.7098,36.7168,39500.0
2014-07-23 11:25:00,53.01,53.01,52.98,53.0,54800.0,36.7168,36.7168,36.696,36.7098,54800.0
2014-07-23 11:30:00,53.01,53.05,52.99,53.02,37700.0,36.7168,36.7445,36.7029,36.7237,37700.0
2014-07-23 11:35:00,53.01,53.02,53.0,53.01,22700.0,36.7168,36.7237,36.7098,36.7168,22700.0
2014-07-23 11:40:00,53.01,53.01,53.0,53.01,11800.0,36.7168,36.7168,36.7098,36.7168,11800.0
2014-07-23 11:45:00,53.01,53.04,53.01,53.04,20200.0,36.7168,36.7375,36.7168,36.7375,20200.0
2014-07-23 11:50:00,53.03,53.05,53.02,53.04,19200.0,36.7306,36.7445,36.7237,36.7375,19200.0
2014-07-23 11:55:00,53.05,53.05,53.02,53.02,23500.0,36.7445,36.7445,36.7237,36.7237,23500.0
2014-07-23 12:00:00,53.02,53.07,53.02,53.06,31200.0,36.7237,36.7583,36.7237,36.7514,31200.0
2014-07-23 12:05:00,53.05,53.08,53.02,53.05,50400.0,36.7445,36.7652,36.7237,36.7445,50400.0
2014-07-23 12:10:00,53.05,53.05,53.0,53.04,38500.0,36.7445,36.7445,36.7098,36.7375,38500.0
2014-07-23 12:15:00,53.04,53.04,53.01,53.02,16900.0,36.7375,36.7375,36.7168,36.7237,16900.0
2014-07-23 12:20:00,53.02,53.03,53.0,53.03,23700.0,36.7237,36.7306,36.7098,36.7306,23700.0
2014-07-23 12:25:00,53.03,53.03,53.0,53.01,10700.0,36.7306,36.7306,36.7098,36.7168,10700.0
2014-07-23 12:30:00,53.0,53.02,52.99,53.01,15700.0,36.7098,36.7237,36.7029,36.7168,15700.0
2014-07-23 12:35:00,53.01,53.01,52.96,52.97,18500.0,36.7168,36.7168,36.6821,36.689,18500.0
2014-07-23 12:40:00,52.96,53.01,52.96,53.0,20100.0,36.6821,36.7168,36.6821,36.7098,20100.0
2014-07-23 12:45:00,53.0,53.01,52.96,52.97,21600.0,36.7098,36.7168,36.6821,36.689,21600.0
2014-07-23 12:50:00,52.97,52.98,52.96,52.97,35300.0,36.689,36.696,36.6821,36.689,35300.0
2014-07-23 12:55:00,52.98,52.98,52.97,52.97,8500.0,36.696,36.696,36.689,36.689,8500.0
2014-07-23 13:00:00,52.98,52.98,52.96,52.96,9300.0,36.696,36.696,36.6821,36.6821,9300.0
2014-07-23 13:05:00,52.97,52.97,52.96,52.97,6300.0,36.689,36.689,36.6821,36.689,6300.0
2014-07-23 13:10:00,52.97,52.97,52.92,52.93,24100.0,36.689,36.689,36.6544,36.6613,24100.0
2014-07-23 13:15:00,52.93,52.99,52.92,52.98,11300.0,36.6613,36.7029,36.6544,36.696,11300.0
2014-07-23 13:20:00,52.99,52.99,52.98,52.98,4700.0,36.7029,36.7029,36.696,36.696,4700.0
2014-07-23 13:25:00,52.98,53.02,52.98,53.01,14100.0,36.696,36.7237,36.696,36.7168,14100.0
2014-07-23 13:30:00,53.02,53.02,53.0,53.01,11600.0,36.7237,36.7237,36.7098,36.7168,11600.0
2014-07-23 13:35:00,53.01,53.02,53.0,53.01,9500.0,36.7168,36.7237,36.7098,36.7168,9500.0
2014-07-23 13:40:00,53.01,53.05,53.01,53.04,11600.0,36.7168,36.7445,36.7168,36.7375,11600.0
2014-07-23 13:45:00,53.04,53.05,53.02,53.04,7300.0,36.7375,36.7445,36.7237,36.7375,7300.0
2014-07-23 13:50:00,53.05,53.05,53.03,53.03,7700.0,36.7445,36.7445,36.7306,36.7306,7700.0
2014-07-23 13:55:00,53.03,53.05,53.02,53.04,13600.0,36.7306,36.7445,36.7237,36.7375,13600.0
2014-07-23 14:00:00,53.04,53.04,53.02,53.04,10200.0,36.7375,36.7375,36.7237,36.7375,10200.0
2014-07-23 14:05:00,53.04,53.05,53.03,53.04,23200.0,36.7375,36.7445,36.7306,36.7375,23200.0
2014-07-23 14:10:00,53.04,53.05,53.03,53.04,7900.0,36.7375,36.7445,36.7306,36.7375,7900.0
2014-07-23 14:15:00,53.03,53.04,53.01,53.02,12500.0,36.7306,36.7375,36.7168,36.7237,12500.0
2014-07-23 14:20:00,53.02,53.02,52.99,52.99,17000.0,36.7237,36.7237,36.7029,36.7029,17000.0
2014-07-23 14:25:00,53.0,53.01,52.99,52.99,11000.0,36.7098,36.7168,36.7029,36.7029,11000.0
2014-07-23 14:30:00,53.0,53.01,52.99,53.01,10300.0,36.7098,36.7168,36.7029,36.7168,10300.0
2014-07-23 14:35:00,53.01,53.02,53.0,53.02,16400.0,36.7168,36.7237,36.7098,36.7237,16400.0
2014-07-23 14:40:00,53.02,53.02,53.0,53.02,15500.0,36.7237,36.7237,36.7098,36.7237,15500.0
2014-07-23 14:45:00,53.01,53.02,53.0,53.01,33200.0,36.7168,36.7237,36.7098,36.7168,33200.0
2014-07-23 14:50:00,53.0,53.01,52.98,52.98,15400.0,36.7098,36.7168,36.696,36.696,15400.0
2014-07-23 14:55:00,52.98,52.99,52.97,52.98,20100.0,36.696,36.7029,36.689,36.696,20100.0
2014-07-23 15:00:00,52.98,52.98,52.94,52.96,34300.0,36.696,36.696,36.6683,36.6821,34300.0
2014-07-23 15:05:00,52.96,52.98,52.96,52.98,14100.0,36.6821,36.696,36.6821,36.696,14100.0
2014-07-23 15:10:00,52.98,52.98,52.96,52.97,15600.0,36.696,36.696,36.6821,36.689,15600.0
2014-07-23 15:15:00,52.96,52.97,52.96,52.97,7100.0,36.6821,36.689,36.6821,36.689,7100.0
2014-07-23 15:20:00,52.97,52.97,52.96,52.96,8300.0,36.689,36.689,36.6821,36.6821,8300.0
2014-07-23 15:25:00,52.96,52.97,52.96,52.97,17500.0,36.6821,36.689,36.6821,36.689,17500.0
2014-07-23 15:30:00,52.96,52.97,52.93,52.94,15500.0,36.6821,36.689,36.6613,36.6683,15500.0
2014-07-23 15:35:00,52.94,52.94,52.92,52.94,31800.0,36.6683,36.6683,36.6544,36.6683,31800.0
2014-07-23 15:40:00,52.93,52.94,52.91,52.92,73100.0,36.6613,36.6683,36.6475,36.6544,73100.0
2014-07-23 15:45:00,52.93,52.93,52.9,52.91,56800.0,36.6613,36.6613,36.6406,36.6475,56800.0
2014-07-23 15:50:00,52.91,52.95,52.91,52.94,55200.0,36.6475,36.6752,36.6475,36.6683,55200.0
2014-07-23 15:55:00,52.93,52.94,52.88,52.91,108700.0,36.6613,36.6683,36.6267,36.6475,108700.0
2014-07-24 09:30:00,52.96,53.04,52.91,53.03,44000.0,36.6821,36.7375,36.6475,36.7306,44000.0
2014-07-24 09:35:00,53.04,53.08,52.97,52.97,38200.0,36.7375,36.7652,36.689,36.689,38200.0
2014-07-24 09:40:00,52.98,53.06,52.97,53.05,20900.0,36.696,36.7514,36.689,36.7445,20900.0
2014-07-24 09:45:00,53.05,53.07,53.02,53.04,25100.0,36.7445,36.7583,36.7237,36.7375,25100.0
2014-07-24 09:50:00,53.03,53.05,52.98,53.02,12300.0,36.7306,36.7445,36.696,36.7237,12300.0
2014-07-24 09:55:00,53.02,53.03,52.94,52.94,10600.0,36.7237,36.7306,36.6683,36.6683,10600.0
2014-07-24 10:00:00,52.95,52.99,52.9,52.95,40300.0,36.6752,36.7029,36.6406,36.6752,40300.0
2014-07-24 10:05:00,52.95,52.95,52.88,52.94,22800.0,36.6752,36.6752,36.6267,36.6683,22800.0
2014-07-24 10:10:00,52.95,52.95,52.89,52.94,19200.0,36.6752,36.6752,36.6336,36.6683,19200.0
2014-07-24 10:15:00,52.93,52.94,52.9,52.92,19700.0,36.6613,36.6683,36.6406,36.6544,19700.0
2014-07-24 10:20:00,52.92,52.93,52.89,52.91,30700.0,36.6544,36.6613,36.6336,36.6475,30700.0
2014-07-24 10:25:00,52.9,52.94,52.89,52.93,61000.0,36.6406,36.6683,36.6336,36.6613,61000.0
2014-07-24 10:30:00,52.94,52.98,52.93,52.97,24900.0,36.6683,36.696,36.6613,36.689,24900.0
2014-07-24 10:35:00,52.97,52.98,52.94,52.96,14600.0,36.689,36.696,36.6683,36.6821,14600.0
2014-07-24 10:40:00,52.95,53.02,52.94,53.02,23100.0,36.6752,36.7237,36.6683,36.7237,23100.0
2014-07-24 10:45:00,53.02,53.02,52.97,52.98,16000.0,36.7237,36.7237,36.689,36.696,16000.0
2014-07-24 10:50:00,52.98,52.98,52.96,52.96,21000.0,36.696,36.696,36.6821,36.6821,21000.0
2014-07-24 10:55:00,52.97,53.01,52.97,53.0,17700.0,36.689,36.7168,36.689,36.7098,17700.0
2014-07-24 11:00:00,53.0,53.01,52.99,53.01,8300.0,36.7098,36.7168,36.7029,36.7168,8300.0
2014-07-24 11:05:00,53.01,53.01,52.98,52.99,19400.0,36.7168,36.7168,36.696,36.7029,19400.0
2014-07-24 11:10:00,52.99,53.0,52.98,52.99,15400.0,36.7029,36.7098,36.696,36.7029,15400.0
2014-07-24 11:15:00,52.98,53.0,52.98,52.99,7200.0,36.696,36.7098,36.696,36.7029,7200.0
2014-07-24 11:20:00,53.0,53.02,52.99,53.01,19900.0,36.7098,36.7237,36.7029,36.7168,19900.0
2014-07-24 11:25:00,53.01,53.03,53.01,53.02,51800.0,36.7168,36.7306,36.7168,36.7237,51800.0
2014-07-24 11:30:00,53.01,53.01,52.99,53.01,9200.0,36.7168,36.7168,36.7029,36.7168,9200.0
2014-07-24 11:35:00,53.01,53.02,52.99,53.0,17800.0,36.7168,36.7237,36.7029,36.7098,17800.0
2014-07-24 11:40:00,53.0,53.02,53.0,53.01,13300.0,36.7098,36.7237,36.7098,36.7168,13300.0
2014-07-24 11:45:00,53.01,53.01,52.98,53.01,16100.0,36.7168,36.7168,36.696,36.7168,16100.0
2014-07-24 11:50:00,53.01,53.01,52.99,52.99,9100.0,36.7168,36.7168,36.7029,36.7029,9100.0
2014-07-24 11:55:00,52.99,53.01,52.99,53.0,11600.0,36.7029,36.7168,36.7029,36.7098,11600.0
2014-07-24 12:00:00,53.0,53.01,53.0,53.01,8600.0,36.7098,36.7168,36.7098,36.7168,8600.0
2014-07-24 12:05:00,53.01,53.01,53.0,53.01,4300.0,36.7168,36.7168,36.7098,36.7168,4300.0
2014-07-24 12:10:00,53.01,53.01,52.99,52.99,10900.0,36.7168,36.7168,36.7029,36.7029,10900.0
2014-07-24 12:15:00,52.99,53.0,52.99,52.99,3000.0,36.7029,36.7098,36.7029,36.7029,3000.0
2014-07-24 12:20:00,52.99,53.0,52.98,52.98,7800.0,36.7029,36.7098,36.696,36.696,7800.0
2014-07-24 12:25:00,52.99,53.01,52.98,53.0,13900.0,36.7029,36.7168,36.696,36.7098,13900.0
2014-07-24 12:30:00,53.0,53.01,52.99,53.01,6100.0,36.7098,36.7168,36.7029,36.7168,6100.0
2014-07-24 12:35:00,53.01,53.01,52.95,53.0,34500.0,36.7168,36.7168,36.6752,36.7098,34500.0
2014-07-24 12:40:00,53.0,53.0,52.98,52.99,7400.0,36.7098,36.7098,36.696,36.7029,7400.0
2014-07-24 12:45:00,52.98,53.0,52.98,53.0,20200.0,36.696,36.7098,36.696,36.7098,20200.0
2014-07-24 12:50:00,53.0,53.0,52.98,52.99,28000.0,36.7098,36.7098,36.696,36.7029,28000.0
2014-07-24 12:55:00,52.99,53.0,52.98,52.99,6200.0,36.7029,36.7098,36.696,36.7029,6200.0
2014-07-24 13:00:00,52.99,52.99,52.97,52.97,11600.0,36.7029,36.7029,36.689,36.689,11600.0
2014-07-24 13:05:00,52.97,52.99,52.96,52.98,9400.0,36.689,36.7029,36.6821,36.696,9400.0
2014-07-24 13:10:00,52.98,52.99,52.97,52.98,9100.0,36.696,36.7029,36.689,36.696,9100.0
2014-07-24 13:15:00,52.98,53.0,52.98,52.98,14800.0,36.696,36.7098,36.696,36.696,14800.0
2014-07-24 13:20:00,52.99,53.0,52.98,53.0,18800.0,36.7029,36.7098,36.696,36.7098,18800.0
2014-07-24 13:25:00,52.99,53.03,52.99,53.03,18300.0,36.7029,36.7306,36.7029,36.7306,18300.0
2014-07-24 13:30:00,53.03,53.05,53.03,53.04,10200.0,36.7306,36.7445,36.7306,36.7375,10200.0
2014-07-24 13:35:00,53.05,53.05,53.04,53.05,6100.0,36.7445,36.7445,36.7375,36.7445,6100.0
2014-07-24 13:40:00,53.05,53.05,53.03,53.05,9800.0,36.7445,36.7445,36.7306,36.7445,9800.0
2014-07-24 13:45:00,53.05,53.05,53.04,53.05,11400.0,36.7445,36.7445,36.7375,36.7445,11400.0
2014-07-24 13:50:00,53.05,53.06,53.03,53.03,15000.0,36.7445,36.7514,36.7306,36.7306,15000.0
2014-07-24 13:55:00,53.04,53.04,53.03,53.04,10500.0,36.7375,36.7375,36.7306,36.7375,10500.0
2014-07-24 14:00:00,53.04,53.04,53.03,53.04,5300.0,36.7375,36.7375,36.7306,36.7375,5300.0
2014-07-24 14:05:00,53.03,53.04,53.02,53.04,12000.0,36.7306,36.7375,36.7237,36.7375,12000.0
2014-07-24 14:10:00,53.04,53.04,53.03,53.04,6800.0,36.7375,36.7375,36.7306,36.7375,6800.0
2014-07-24 14:15:00,53.04,53.04,53.03,53.04,7200.0,36.7375,36.7375,36.7306,36.7375,7200.0
2014-07-24 14:20:00,53.04,53.04,52.99,53.0,28400.0,36.7375,36.7375,36.7029,36.7098,28400.0
2014-07-24 14:25:00,53.0,53.01,52.99,53.0,18500.0,36.7098,36.7168,36.7029,36.7098,18500.0
2014-07-24 14:30:00,53.0,53.0,52.94,52.94,17000.0,36.7098,36.7098,36.6683,36.6683,17000.0
2014-07-24 14:35:00,52.94,52.97,52.93,52.94,8300.0,36.6683,36.689,36.6613,36.6683,8300.0
2014-07-24 14:40:00,52.94,52.95,52.94,52.94,19100.0,36.6683,36.6752,36.6683,36.6683,19100.0
2014-07-24 14:45:00,52.94,52.94,52.92,52.93,18700.0,36.6683,36.6683,36.6544,36.6613,18700.0
2014-07-24 14:50:00,52.93,52.94,52.92,52.94,11800.0,36.6613,36.6683,36.6544,36.6683,11800.0
2014-07-24 14:55:00,52.94,52.94,52.91,52.91,13200.0,36.6683,36.6683,36.6475,36.6475,13200.0
2014-07-24 15:00:00,52.91,52.92,52.9,52.91,11600.0,36.6475,36.6544,36.6406,36.6475,11600.0
2014-07-24 15:05:00,52.91,52.92,52.89,52.9,48900.0,36.6475,36.6544,36.6336,36.6406,48900.0
2014-07-24 15:10:00,52.9,52.97,52.9,52.97,18800.0,36.6406,36.689,36.6406,36.689,18800.0
2014-07-24 15:15:00,52.95,52.99,52.93,52.99,25300.0,36.6752,36.7029,36.6613,36.7029,25300.0
2014-07-24 15:20:00,52.98,52.99,52.98,52.98,9900.0,36.696,36.7029,36.696,36.696,9900.0
2014-07-24 15:25:00,52.98,52.99,52.94,52.95,26500.0,36.696,36.7029,36.6683,36.6752,26500.0
2014-07-24 15:30:00,52.95,52.96,52.94,52.95,68000.0,36.6752,36.6821,36.6683,36.6752,68000.0
2014-07-24 15:35:00,52.95,52.96,52.94,52.95,29800.0,36.6752,36.6821,36.6683,36.6752,29800.0
2014-07-24 15:40:00,52.95,52.96,52.94,52.94,24700.0,36.6752,36.6821,36.6683,36.6683,24700.0
2014-07-24 15:45:00,52.95,52.96,52.94,52.96,30800.0,36.6752,36.6821,36.6683,36.6821,30800.0
2014-07-24 15:50:00,52.96,52.97,52.95,52.96,34100.0,36.6821,36.689,36.6752,36.6821,34100.0
2014-07-24 15:55:00,52.96,53.0,52.95,52.96,79100.0,36.6821,36.7098,36.6752,36.6821,79100.0
2014-07-25 09:30:00,52.92,52.99,52.82,52.9,28900.0,36.6544,36.7029,36.5851,36.6406,28900.0
2014-07-25 09:35:00,52.91,52.97,52.87,52.97,19600.0,36.6475,36.689,36.6198,36.689,19600.0
2014-07-25 09:40:00,52.97,52.97,52.88,52.92,22700.0,36.689,36.689,36.6267,36.6544,22700.0
2014-07-25 09:45:00,52.92,52.95,52.88,52.93,36100.0,36.6544,36.6752,36.6267,36.6613,36100.0
2014-07-25 09:50:00,52.93,52.96,52.88,52.88,27900.0,36.6613,36.6821,36.6267,36.6267,27900.0
2014-07-25 09:55:00,52.89,52.93,52.84,52.93,16300.0,36.6336,36.6613,36.599,36.6613,16300.0
2014-07-25 10:00:00,52.93,52.93,52.86,52.88,20700.0,36.6613,36.6613,36.6129,36.6267,20700.0
2014-07-25 10:05:00,52.88,52.88,52.83,52.86,15700.0,36.6267,36.6267,36.5921,36.6129,15700.0
2014-07-25 10:10:00,52.87,52.9,52.85,52.87,17900.0,36.6198,36.6406,36.6059,36.6198,17900.0
2014-07-25 10:15:00,52.88,52.91,52.86,52.89,16200.0,36.6267,36.6475,36.6129,36.6336,16200.0
2014-07-25 10:20:00,52.88,52.92,52.84,52.89,19700.0,36.6267,36.6544,36.599,36.6336,19700.0
2014-07-25 10:25:00,52.89,52.89,52.86,52.87,8600.0,36.6336,36.6336,36.6129,36.6198,8600.0
2014-07-25 10:30:00,52.86,52.9,52.84,52.89,14100.0,36.6129,36.6406,36.599,36.6336,14100.0
2014-07-25 10:35:00,52.9,52.91,52.88,52.88,17600.0,36.6406,36.6475,36.6267,36.6267,17600.0
2014-07-25 10:40:00,52.88,52.9,52.87,52.9,8600.0,36.6267,36.6406,36.6198,36.6406,8600.0
2014-07-25 10:45:00,52.9,52.91,52.87,52.87,15300.0,36.6406,36.6475,36.6198,36.6198,15300.0
2014-07-25 10:50:00,52.87,52.91,52.87,52.88,8700.0,36.6198,36.6475,36.6198,36.6267,8700.0
2014-07-25 10:55:00,52.88,52.91,52.86,52.9,17500.0,36.6267,36.6475,36.6129,36.6406,17500.0
2014-07-25 11:00:00,52.9,52.9,52.85,52.89,22100.0,36.6406,36.6406,36.6059,36.6336,22100.0
2014-07-25 11:05:00,52.88,52.88,52.85,52.87,41000.0,36.6267,36.6267,36.6059,36.6198,41000.0
2014-07-25 11:10:00,52.87,52.88,52.84,52.85,27300.0,36.6198,36.6267,36.599,36.6059,27300.0
2014-07-25 11:15:00,52.85,52.87,52.82,52.84,21600.0,36.6059,36.6198,36.5851,36.599,21600.0
2014-07-25 11:20:00,52.84,52.84,52.79,52.81,15100.0,36.599,36.599,36.5644,36.5782,15100.0
2014-07-25 11:25:00,52.81,52.83,52.81,52.83,11000.0,36.5782,36.5921,36.5782,36.5921,11000.0
2014-07-25 11:30:00,52.84,52.88,52.83,52.85,22300.0,36.599,36.6267,36.5921,36.6059,22300.0
2014-07-25 11:35:00,52.85,52.85,52.81,52.82,8600.0,36.6059,36.6059,36.5782,36.5851,8600.0
2014-07-25 11:40:00,52.81,52.84,52.81,52.81,14800.0,36.5782,36.599,36.5782,36.5782,14800.0
2014-07-25 11:45:00,52.8,52.83,52.79,52.82,10100.0,36.5713,36.5921,36.5644,36.5851,10100.0
2014-07-25 11:50:00,52.83,52.84,52.81,52.83,16300.0,36.5921,36.599,36.5782,36.5921,16300.0
2014-07-25 11:55:00,52.83,52.84,52.78,52.78,13400.0,36.5921,36.599,36.5574,36.5574,13400.0
2014-07-25 12:00:00,52.78,52.81,52.77,52.81,9000.0,36.5574,36.5782,36.5505,36.5782,9000.0
2014-07-25 12:05:00,52.82,52.86,52.82,52.86,9300.0,36.5851,36.6129,36.5851,36.6129,9300.0
2014-07-25 12:10:00,52.86,52.86,52.84,52.84,5800.0,36.6129,36.6129,36.599,36.599,5800.0
2014-07-25 12:15:00,52.85,52.86,52.84,52.86,7300.0,36.6059,36.6129,36.599,36.6129,7300.0
2014-07-25 12:20:00,52.85,52.87,52.85,52.87,3000.0,36.6059,36.6198,36.6059,36.6198,3000.0
2014-07-25 12:25:00,52.88,52.88,52.86,52.87,7800.0,36.6267,36.6267,36.6129,36.6198,7800.0
2014-07-25 12:30:00,52.87,52.89,52.87,52.87,12000.0,36.6198,36.6336,36.6198,36.6198,12000.0
2014-07-25 12:35:00,52.88,52.89,52.87,52.87,20000.0,36.6267,36.6336,36.6198,36.6198,20000.0
2014-07-25 12:40:00,52.87,52.88,52.86,52.87,13700.0,36.6198,36.6267,36.6129,36.6198,13700.0
2014-07-25 12:45:00,52.87,52.89,52.86,52.88,24500.0,36.6198,36.6336,36.6129,36.6267,24500.0
2014-07-25 12:50:00,52.87,52.88,52.85,52.85,10100.0,36.6198,36.6267,36.6059,36.6059,10100.0
2014-07-25 12:55:00,52.86,52.87,52.85,52.85,9800.0,36.6129,36.6198,36.6059,36.6059,9800.0
2014-07-25 13:00:00,52.86,52.86,52.84,52.85,13600.0,36.6129,36.6129,36.599,36.6059,13600.0
2014-07-25 13:05:00,52.85,52.85,52.83,52.83,4600.0,36.6059,36.6059,36.5921,36.5921,4600.0
2014-07-25 13:10:00,52.83,52.83,52.82,52.82,10800.0,36.5921,36.5921,36.5851,36.5851,10800.0
2014-07-25 13:15:00,52.82,52.82,52.81,52.81,4100.0,36.5851,36.5851,36.5782,36.5782,4100.0
2014-07-25 13:20:00,52.81,52.83,52.79,52.79,10500.0,36.5782,36.5921,36.5644,36.5644,10500.0
2014-07-25 13:25:00,52.79,52.8,52.78,52.78,7900.0,36.5644,36.5713,36.5574,36.5574,7900.0
2014-07-25 13:30:00,52.78,52.78,52.75,52.75,8900.0,36.5574,36.5574,36.5367,36.5367,8900.0
2014-07-25 13:35:00,52.75,52.78,52.75,52.76,27600.0,36.5367,36.5574,36.5367,36.5436,27600.0
2014-07-25 13:40:00,52.76,52.78,52.75,52.76,15800.0,36.5436,36.5574,36.5367,36.5436,15800.0
2014-07-25 13:45:00,52.76,52.77,52.75,52.76,14300.0,36.5436,36.5505,36.5367,36.5436,14300.0
2014-07-25 13:50:00,52.76,52.77,52.75,52.76,9700.0,36.5436,36.5505,36.5367,36.5436,9700.0
2014-07-25 13:55:00,52.76,52.76,52.73,52.73,9800.0,36.5436,36.5436,36.5228,36.5228,9800.0
2014-07-25 14:00:00,52.73,52.75,52.63,52.75,49000.0,36.5228,36.5367,36.4535,36.5367,49000.0
2014-07-25 14:05:00,52.75,52.78,52.75,52.78,8600.0,36.5367,36.5574,36.5367,36.5574,8600.0
2014-07-25 14:10:00,52.79,52.79,52.76,52.76,6000.0,36.5644,36.5644,36.5436,36.5436,6000.0
2014-07-25 14:15:00,52.77,52.81,52.77,52.81,7700.0,36.5505,36.5782,36.5505,36.5782,7700.0
2014-07-25 14:20:00,52.81,52.83,52.8,52.83,6800.0,36.5782,36.5921,36.5713,36.5921,6800.0
2014-07-25 14:25:00,52.83,52.85,52.81,52.83,18600.0,36.5921,36.6059,36.5782,36.5921,18600.0
2014-07-25 14:30:00,52.84,52.85,52.83,52.84,9400.0,36.599,36.6059,36.5921,36.599,9400.0
2014-07-25 14:35:00,52.85,52.85,52.82,52.82,5800.0,36.6059,36.6059,36.5851,36.5851,5800.0
2014-07-25 14:40:00,52.82,52.84,52.82,52.84,26400.0,36.5851,36.599,36.5851,36.599,26400.0
2014-07-25 14:45:00,52.84,52.86,52.82,52.85,13000.0,36.599,36.6129,36.5851,36.6059,13000.0
2014-07-25 14:50:00,52.85,52.85,52.8,52.81,15600.0,36.6059,36.6059,36.5713,36.5782,15600.0
2014-07-25 14:55:00,52.82,52.84,52.82,52.84,3600.0,36.5851,36.599,36.5851,36.599,3600.0
2014-07-25 15:00:00,52.84,52.84,52.8,52.8,9000.0,36.599,36.599,36.5713,36.5713,9000.0
2014-07-25 15:05:00,52.8,52.81,52.8,52.8,3700.0,36.5713,36.5782,36.5713,36.5713,3700.0
2014-07-25 15:10:00,52.81,52.83,52.79,52.79,16200.0,36.5782,36.5921,36.5644,36.5644,16200.0
2014-07-25 15:15:00,52.78,52.79,52.75,52.78,23400.0,36.5574,36.5644,36.5367,36.5574,23400.0
2014-07-25 15:20:00,52.77,52.8,52.76,52.76,16300.0,36.5505,36.5713,36.5436,36.5436,16300.0
2014-07-25 15:25:00,52.77,52.77,52.74,52.74,23600.0,36.5505,36.5505,36.5297,36.5297,23600.0
2014-07-25 15:30:00,52.75,52.75,52.72,52.74,19300.0,36.5367,36.5367,36.5159,36.5297,19300.0
2014-07-25 15:35:00,52.74,52.78,52.74,52.78,47000.0,36.5297,36.5574,36.5297,36.5574,47000.0
2014-07-25 15:40:00,52.78,52.78,52.77,52.77,25600.0,36.5574,36.5574,36.5505,36.5505,25600.0
2014-07-25 15:45:00,52.77,52.82,52.77,52.79,50500.0,36.5505,36.5851,36.5505,36.5644,50500.0
2014-07-25 15:50:00,52.8,52.81,52.78,52.8,50500.0,36.5713,36.5782,36.5574,36.5713,50500.0
2014-07-25 15:55:00,52.81,52.82,52.79,52.81,51800.0,36.5782,36.5851,36.5644,36.5782,51800.0
2014-07-28 09:30:00,52.79,53.15,52.79,52.95,85800.0,36.5644,36.8137,36.5644,36.6752,85800.0
2014-07-28 09:35:00,52.95,53.04,52.88,52.97,45800.0,36.6752,36.7375,36.6267,36.689,45800.0
2014-07-28 09:40:00,52.96,53.04,52.91,52.94,55800.0,36.6821,36.7375,36.6475,36.6683,55800.0
2014-07-28 09:45:00,52.93,52.99,52.9,52.94,75600.0,36.6613,36.7029,36.6406,36.6683,75600.0
2014-07-28 09:50:00,52.94,52.94,52.87,52.92,28600.0,36.6683,36.6683,36.6198,36.6544,28600.0
2014-07-28 09:55:00,52.93,52.98,52.9,52.92,18600.0,36.6613,36.696,36.6406,36.6544,18600.0
2014-07-28 10:00:00,52.91,52.94,52.85,52.88,45900.0,36.6475,36.6683,36.6059,36.6267,45900.0
2014-07-28 10:05:00,52.89,52.95,52.89,52.91,19100.0,36.6336,36.6752,36.6336,36.6475,19100.0
2014-07-28 10:10:00,52.91,52.94,52.9,52.9,15100.0,36.6475,36.6683,36.6406,36.6406,15100.0
2014-07-28 10:15:00,52.9,52.9,52.85,52.9,23800.0,36.6406,36.6406,36.6059,36.6406,23800.0
2014-07-28 10:20:00,52.9,52.9,52.84,52.88,34700.0,36.6406,36.6406,36.599,36.6267,34700.0
2014-07-28 10:25:00,52.88,52.93,52.88,52.9,12300.0,36.6267,36.6613,36.6267,36.6406,12300.0
2014-07-28 10:30:00,52.9,52.91,52.86,52.88,31300.0,36.6406,36.6475,36.6129,36.6267,31300.0
2014-07-28 10:35:00,52.87,52.93,52.87,52.92,14500.0,36.6198,36.6613,36.6198,36.6544,14500.0
2014-07-28 10:40:00,52.92,52.93,52.89,52.93,21600.0,36.6544,36.6613,36.6336,36.6613,21600.0
2014-07-28 10:45:00,52.94,52.94,52.9,52.91,17500.0,36.6683,36.6683,36.6406,36.6475,17500.0
2014-07-28 10:50:00,52.91,52.94,52.9,52.94,12900.0,36.6475,36.6683,36.6406,36.6683,12900.0
2014-07-28 10:55:00,52.94,52.94,52.88,52.88,19500.0,36.6683,36.6683,36.6267,36.6267,19500.0
2014-07-28 11:00:00,52.88,52.92,52.87,52.92,14800.0,36.6267,36.6544,36.6198,36.6544,14800.0
2014-07-28 11:05:00,52.93,52.94,52.91,52.91,10700.0,36.6613,36.6683,36.6475,36.6475,10700.0
2014-07-28 11:10:00,52.92,52.95,52.91,52.91,15000.0,36.6544,36.6752,36.6475,36.6475,15000.0
2014-07-28 11:15:00,52.91,52.93,52.88,52.89,22400.0,36.6475,36.6613,36.6267,36.6336,22400.0
2014-07-28 11:20:00,52.89,52.91,52.84,52.86,26700.0,36.6336,36.6475,36.599,36.6129,26700.0
2014-07-28 11:25:00,52.85,52.85,52.83,52.85,31700.0,36.6059,36.6059,36.5921,36.6059,31700.0
2014-07-28 11:30:00,52.86,52.88,52.84,52.86,27700.0,36.6129,36.6267,36.599,36.6129,27700.0
2014-07-28 11:35:00,52.87,52.9,52.86,52.9,18000.0,36.6198,36.6406,36.6129,36.6406,18000.0
2014-07-28 11:40:00,52.9,52.91,52.88,52.89,14400.0,36.6406,36.6475,36.6267,36.6336,14400.0
2014-07-28 11:45:00,52.88,52.89,52.85,52.88,10400.0,36.6267,36.6336,36.6059,36.6267,10400.0
2014-07-28 11:50:00,52.88,52.91,52.87,52.91,11800.0,36.6267,36.6475,36.6198,36.6475,11800.0
2014-07-28 11:55:00,52.91,52.92,52.89,52.91,13100.0,36.6475,36.6544,36.6336,36.6475,13100.0
2014-07-28 12:00:00,52.91,52.92,52.89,52.92,17000.0,36.6475,36.6544,36.6336,36.6544,17000.0
2014-07-28 12:05:00,52.91,52.93,52.9,52.91,9100.0,36.6475,36.6613,36.6406,36.6475,9100.0
2014-07-28 12:10:00,52.91,52.93,52.91,52.91,10100.0,36.6475,36.6613,36.6475,36.6475,10100.0
2014-07-28 12:15:00,52.91,52.92,52.9,52.91,6200.0,36.6475,36.6544,36.6406,36.6475,6200.0
2014-07-28 12:20:00,52.91,52.92,52.91,52.91,3600.0,36.6475,36.6544,36.6475,36.6475,3600.0
2014-07-28 12:25:00,52.91,52.92,52.88,52.88,24100.0,36.6475,36.6544,36.6267,36.6267,24100.0
2014-07-28 12:30:00,52.88,52.91,52.88,52.88,11200.0,36.6267,36.6475,36.6267,36.6267,11200.0
2014-07-28 12:35:00,52.87,52.92,52.87,52.9,6000.0,36.6198,36.6544,36.6198,36.6406,6000.0
2014-07-28 12:40:00,52.91,52.94,52.88,52.92,22400.0,36.6475,36.6683,36.6267,36.6544,22400.0
2014-07-28 12:45:00,52.91,52.92,52.9,52.91,7100.0,36.6475,36.6544,36.6406,36.6475,7100.0
2014-07-28 12:50:00,52.92,52.93,52.91,52.91,5100.0,36.6544,36.6613,36.6475,36.6475,5100.0
2014-07-28 12:55:00,52.91,52.93,52.9,52.92,8200.0,36.6475,36.6613,36.6406,36.6544,8200.0
2014-07-28 13:00:00,52.91,52.91,52.89,52.89,4500.0,36.6475,36.6475,36.6336,36.6336,4500.0
2014-07-28 13:05:00,52.9,52.91,52.86,52.86,15900.0,36.6406,36.6475,36.6129,36.6129,15900.0
2014-07-28 13:10:00,52.87,52.9,52.85,52.86,13200.0,36.6198,36.6406,36.6059,36.6129,13200.0
2014-07-28 13:15:00,52.85,52.87,52.85,52.87,6400.0,36.6059,36.6198,36.6059,36.6198,6400.0
2014-07-28 13:20:00,52.87,52.88,52.85,52.88,11000.0,36.6198,36.6267,36.6059,36.6267,11000.0
2014-07-28 13:25:00,52.87,52.89,52.85,52.89,12500.0,36.6198,36.6336,36.6059,36.6336,12500.0
2014-07-28 13:30:00,52.89,52.9,52.87,52.9,10400.0,36.6336,36.6406,36.6198,36.6406,10400.0
2014-07-28 13:35:00,52.91,52.94,52.88,52.93,13200.0,36.6475,36.6683,36.6267,36.6613,13200.0
2014-07-28 13:40:00,52.93,52.94,52.91,52.91,9800.0,36.6613,36.6683,36.6475,36.6475,9800.0
2014-07-28 13:45:00,52.91,52.95,52.9,52.93,9100.0,36.6475,36.6752,36.6406,36.6613,9100.0
2014-07-28 13:50:00,52.93,52.93,52.9,52.91,9500.0,36.6613,36.6613,36.6406,36.6475,9500.0
2014-07-28 13:55:00,52.91,52.94,52.91,52.94,9100.0,36.6475,36.6683,36.6475,36.6683,9100.0
2014-07-28 14:00:00,52.94,52.97,52.93,52.94,13700.0,36.6683,36.689,36.6613,36.6683,13700.0
2014-07-28 14:05:00,52.94,52.95,52.93,52.94,6300.0,36.6683,36.6752,36.6613,36.6683,6300.0
2014-07-28 14:10:00,52.94,52.96,52.94,52.96,11000.0,36.6683,36.6821,36.6683,36.6821,11000.0
2014-07-28 14:15:00,52.96,52.97,52.91,52.91,15800.0,36.6821,36.689,36.6475,36.6475,15800.0
2014-07-28 14:20:00,52.91,52.93,52.91,52.91,11700.0,36.6475,36.6613,36.6475,36.6475,11700.0
2014-07-28 14:25:00,52.91,52.93,52.91,52.93,7400.0,36.6475,36.6613,36.6475,36.6613,7400.0
2014-07-28 14:30:00,52.93,52.93,52.9,52.91,11700.0,36.6613,36.6613,36.6406,36.6475,11700.0
2014-07-28 14:35:00,52.91,52.91,52.89,52.89,15400.0,36.6475,36.6475,36.6336,36.6336,15400.0
2014-07-28 14:40:00,52.89,52.9,52.85,52.85,11400.0,36.6336,36.6406,36.6059,36.6059,11400.0
2014-07-28 14:45:00,52.85,52.9,52.85,52.9,19700.0,36.6059,36.6406,36.6059,36.6406,19700.0
2014-07-28 14:50:00,52.9,52.9,52.86,52.89,20400.0,36.6406,36.6406,36.6129,36.6336,20400.0
2014-07-28 14:55:00,52.89,52.89,52.86,52.87,40300.0,36.6336,36.6336,36.6129,36.6198,40300.0
2014-07-28 15:00:00,52.87,52.91,52.87,52.88,18000.0,36.6198,36.6475,36.6198,36.6267,18000.0
2014-07-28 15:05:00,52.89,52.91,52.88,52.89,20800.0,36.6336,36.6475,36.6267,36.6336,20800.0
2014-07-28 15:10:00,52.89,52.92,52.88,52.88,19600.0,36.6336,36.6544,36.6267,36.6267,19600.0
2014-07-28 15:15:00,52.88,52.9,52.87,52.89,27900.0,36.6267,36.6406,36.6198,36.6336,27900.0
2014-07-28 15:20:00,52.88,52.9,52.86,52.88,31800.0,36.6267,36.6406,36.6129,36.6267,31800.0
2014-07-28 15:25:00,52.89,52.91,52.88,52.9,29100.0,36.6336,36.6475,36.6267,36.6406,29100.0
2014-07-28 15:30:00,52.91,52.94,52.9,52.92,28100.0,36.6475,36.6683,36.6406,36.6544,28100.0
2014-07-28 15:35:00,52.93,52.95,52.92,52.94,28100.0,36.6613,36.6752,36.6544,36.6683,28100.0
2014-07-28 15:40:00,52.95,52.95,52.93,52.94,22200.0,36.6752,36.6752,36.6613,36.6683,22200.0
2014-07-28 15:45:00,52.95,52.95,52.91,52.91,52100.0,36.6752,36.6752,36.6475,36.6475,52100.0
2014-07-28 15:50:00,52.91,52.91,52.87,52.87,24400.0,36.6475,36.6475,36.6198,36.6198,24400.0
2014-07-28 15:55:00,52.87,52.88,52.86,52.86,58100.0,36.6198,36.6267,36.6129,36.6129,58100.0
2014-07-29 09:30:00,52.81,53.13,52.8,53.01,120700.0,36.5782,36.7999,36.5713,36.7168,120700.0
2014-07-29 09:35:00,53.0,53.01,52.89,52.93,27800.0,36.7098,36.7168,36.6336,36.6613,27800.0
2014-07-29 09:40:00,52.93,52.96,52.91,52.92,32700.0,36.6613,36.6821,36.6475,36.6544,32700.0
2014-07-29 09:45:00,52.91,52.94,52.91,52.93,25000.0,36.6475,36.6683,36.6475,36.6613,25000.0
2014-07-29 09:50:00,52.93,52.94,52.89,52.93,26100.0,36.6613,36.6683,36.6336,36.6613,26100.0
2014-07-29 09:55:00,52.93,52.95,52.91,52.93,34200.0,36.6613,36.6752,36.6475,36.6613,34200.0
2014-07-29 10:00:00,52.94,52.95,52.91,52.92,31600.0,36.6683,36.6752,36.6475,36.6544,31600.0
2014-07-29 10:05:00,52.92,53.04,52.91,52.99,20200.0,36.6544,36.7375,36.6475,36.7029,20200.0
2014-07-29 10:10:00,53.0,53.06,53.0,53.01,46200.0,36.7098,36.7514,36.7098,36.7168,46200.0
2014-07-29 10:15:00,53.01,53.05,52.98,52.99,27700.0,36.7168,36.7445,36.696,36.7029,27700.0
2014-07-29 10:20:00,52.98,53.0,52.96,52.98,17200.0,36.696,36.7098,36.6821,36.696,17200.0
2014-07-29 10:25:00,52.97,52.98,52.94,52.94,8200.0,36.689,36.696,36.6683,36.6683,8200.0
2014-07-29 10:30:00,52.94,52.99,52.94,52.99,18500.0,36.6683,36.7029,36.6683,36.7029,18500.0
2014-07-29 10:35:00,52.98,52.99,52.97,52.98,11500.0,36.696,36.7029,36.689,36.696,11500.0
2014-07-29 10:40:00,52.97,52.98,52.95,52.98,18700.0,36.689,36.696,36.6752,36.696,18700.0
2014-07-29 10:45:00,52.98,53.0,52.98,52.98,15000.0,36.696,36.7098,36.696,36.696,15000.0
2014-07-29 10:50:00,52.99,52.99,52.94,52.97,29800.0,36.7029,36.7029,36.6683,36.689,29800.0
2014-07-29 10:55:00,52.98,52.98,52.91,52.91,22000.0,36.696,36.696,36.6475,36.6475,22000.0
2014-07-29 11:00:00,52.91,52.92,52.86,52.86,25500.0,36.6475,36.6544,36.6129,36.6129,25500.0
2014-07-29 11:05:00,52.86,52.87,52.83,52.84,36000.0,36.6129,36.6198,36.5921,36.599,36000.0
2014-07-29 11:10:00,52.84,52.84,52.8,52.8,16900.0,36.599,36.599,36.5713,36.5713,16900.0
2014-07-29 11:15:00,52.8,52.84,52.8,52.84,11000.0,36.5713,36.599,36.5713,36.599,11000.0
2014-07-29 11:20:00,52.84,52.86,52.82,52.82,14100.0,36.599,36.6129,36.5851,36.5851,14100.0
2014-07-29 11:25:00,52.83,52.86,52.83,52.83,16000.0,36.5921,36.6129,36.5921,36.5921,16000.0
2014-07-29 11:30:00,52.83,52.83,52.77,52.77,14900.0,36.5921,36.5921,36.5505,36.5505,14900.0
2014-07-29 11:35:00,52.77,52.8,52.76,52.77,9700.0,36.5505,36.5713,36.5436,36.5505,9700.0
2014-07-29 11:40:00,52.77,52.78,52.74,52.74,23700.0,36.5505,36.5574,36.5297,36.5297,23700.0
2014-07-29 11:45:00,52.74,52.75,52.71,52.72,19200.0,36.5297,36.5367,36.509,36.5159,19200.0
2014-07-29 11:50:00,52.73,52.76,52.72,52.72,13300.0,36.5228,36.5436,36.5159,36.5159,13300.0
2014-07-29 11:55:00,52.72,52.75,52.72,52.74,17300.0,36.5159,36.5367,36.5159,36.5297,17300.0
2014-07-29 12:00:00,52.73,52.74,52.7,52.74,16900.0,36.5228,36.5297,36.502,36.5297,16900.0
2014-07-29 12:05:00,52.73,52.74,52.73,52.74,6600.0,36.5228,36.5297,36.5228,36.5297,6600.0
2014-07-29 12:10:00,52.74,52.77,52.71,52.76,27100.0,36.5297,36.5505,36.509,36.5436,27100.0
2014-07-29 12:15:00,52.77,52.78,52.75,52.78,8800.0,36.5505,36.5574,36.5367,36.5574,8800.0
2014-07-29 12:20:00,52.78,52.85,52.78,52.85,20400.0,36.5574,36.6059,36.5574,36.6059,20400.0
2014-07-29 12:25:00,52.86,52.87,52.85,52.87,6200.0,36.6129,36.6198,36.6059,36.6198,6200.0
2014-07-29 12:30:00,52.87,52.87,52.82,52.86,14500.0,36.6198,36.6198,36.5851,36.6129,14500.0
2014-07-29 12:35:00,52.87,52.89,52.86,52.87,11400.0,36.6198,36.6336,36.6129,36.6198,11400.0
2014-07-29 12:40:00,52.86,52.87,52.84,52.85,14700.0,36.6129,36.6198,36.599,36.6059,14700.0
2014-07-29 12:45:00,52.86,52.87,52.84,52.87,15800.0,36.6129,36.6198,36.599,36.6198,15800.0
2014-07-29 12:50:00,52.86,52.89,52.86,52.86,7100.0,36.6129,36.6336,36.6129,36.6129,7100.0
2014-07-29 12:55:00,52.87,52.89,52.84,52.84,10300.0,36.6198,36.6336,36.599,36.599,10300.0
2014-07-29 13:00:00,52.84,52.87,52.83,52.87,8700.0,36.599,36.6198,36.5921,36.6198,8700.0
2014-07-29 13:05:00,52.87,52.89,52.86,52.89,10000.0,36.6198,36.6336,36.6129,36.6336,10000.0
2014-07-29 13:10:00,52.9,52.9,52.83,52.83,13200.0,36.6406,36.6406,36.5921,36.5921,13200.0
2014-07-29 13:15:00,52.83,52.84,52.81,52.83,14900.0,36.5921,36.599,36.5782,36.5921,14900.0
2014-07-29 13:20:00,52.83,52.88,52.83,52.87,9300.0,36.5921,36.6267,36.5921,36.6198,9300.0
2014-07-29 13:25:00,52.88,52.88,52.86,52.88,7600.0,36.6267,36.6267,36.6129,36.6267,7600.0
2014-07-29 13:30:00,52.88,52.88,52.85,52.85,6700.0,36.6267,36.6267,36.6059,36.6059,6700.0
2014-07-29 13:35:00,52.86,52.86,52.81,52.81,7800.0,36.6129,36.6129,36.5782,36.5782,7800.0
2014-07-29 13:40:00,52.81,52.86,52.81,52.85,11900.0,36.5782,36.6129,36.5782,36.6059,11900.0
2014-07-29 13:45:00,52.86,52.88,52.86,52.86,9700.0,36.6129,36.6267,36.6129,36.6129,9700.0
2014-07-29 13:50:00,52.87,52.87,52.82,52.83,10500.0,36.6198,36.6198,36.5851,36.5921,10500.0
2014-07-29 13:55:00,52.84,52.85,52.83,52.84,9100.0,36.599,36.6059,36.5921,36.599,9100.0
2014-07-29 14:00:00,52.85,52.86,52.83,52.83,14100.0,36.6059,36.6129,36.5921,36.5921,14100.0
2014-07-29 14:05:00,52.83,52.83,52.78,52.78,11000.0,36.5921,36.5921,36.5574,36.5574,11000.0
2014-07-29 14:10:00,52.78,52.84,52.78,52.83,19500.0,36.5574,36.599,36.5574,36.5921,19500.0
2014-07-29 14:15:00,52.82,52.84,52.78,52.78,18300.0,36.5851,36.599,36.5574,36.5574,18300.0
2014-07-29 14:20:00,52.78,52.79,52.73,52.73,18700.0,36.5574,36.5644,36.5228,36.5228,18700.0
2014-07-29 14:25:00,52.74,52.74,52.68,52.73,25100.0,36.5297,36.5297,36.4882,36.5228,25100.0
2014-07-29 14:30:00,52.73,52.74,52.72,52.73,13600.0,36.5228,36.5297,36.5159,36.5228,13600.0
2014-07-29 14:35:00,52.73,52.75,52.72,52.73,14300.0,36.5228,36.5367,36.5159,36.5228,14300.0
2014-07-29 14:40:00,52.73,52.75,52.71,52.71,22200.0,36.5228,36.5367,36.509,36.509,22200.0
2014-07-29 14:45:00,52.7,52.73,52.69,52.7,21100.0,36.502,36.5228,36.4951,36.502,21100.0
2014-07-29 14:50:00,52.7,52.7,52.66,52.66,11200.0,36.502,36.502,36.4743,36.4743,11200.0
2014-07-29 14:55:00,52.66,52.69,52.66,52.66,19800.0,36.4743,36.4951,36.4743,36.4743,19800.0
2014-07-29 15:00:00,52.66,52.66,52.63,52.66,19300.0,36.4743,36.4743,36.4535,36.4743,19300.0
2014-07-29 15:05:00,52.65,52.68,52.65,52.65,20100.0,36.4674,36.4882,36.4674,36.4674,20100.0
2014-07-29 15:10:00,52.65,52.65,52.63,52.64,23500.0,36.4674,36.4674,36.4535,36.4605,23500.0
2014-07-29 15:15:00,52.65,52.65,52.62,52.63,16100.0,36.4674,36.4674,36.4466,36.4535,16100.0
2014-07-29 15:20:00,52.64,52.66,52.61,52.62,22700.0,36.4605,36.4743,36.4397,36.4466,22700.0
2014-07-29 15:25:00,52.62,52.63,52.58,52.58,25900.0,36.4466,36.4535,36.4189,36.4189,25900.0
2014-07-29 15:30:00,52.58,52.6,52.55,52.56,38600.0,36.4189,36.4328,36.3981,36.4051,38600.0
2014-07-29 15:35:00,52.57,52.62,52.56,52.6,34100.0,36.412,36.4466,36.4051,36.4328,34100.0
2014-07-29 15:40:00,52.61,52.62,52.56,52.57,40400.0,36.4397,36.4466,36.4051,36.412,40400.0
2014-07-29 15:45:00,52.57,52.59,52.52,52.57,68700.0,36.412,36.4258,36.3774,36.412,68700.0
2014-07-29 15:50:00,52.56,52.58,52.52,52.52,33000.0,36.4051,36.4189,36.3774,36.3774,33000.0
2014-07-29 15:55:00,52.52,52.54,52.51,52.52,84200.0,36.3774,36.3912,36.3704,36.3774,84200.0
2014-07-30 09:30:00,52.58,52.7,52.22,52.34,74200.0,36.4189,36.502,36.1696,36.2527,74200.0
2014-07-30 09:35:00,52.34,52.34,52.14,52.15,27000.0,36.2527,36.2527,36.1142,36.1211,27000.0
2014-07-30 09:40:00,52.14,52.16,52.07,52.07,47300.0,36.1142,36.128,36.0657,36.0657,47300.0
2014-07-30 09:45:00,52.07,52.32,52.07,52.29,31600.0,36.0657,36.2388,36.0657,36.2181,31600.0
2014-07-30 09:50:00,52.29,52.31,52.14,52.14,26500.0,36.2181,36.2319,36.1142,36.1142,26500.0
2014-07-30 09:55:00,52.15,52.19,52.05,52.06,28300.0,36.1211,36.1488,36.0518,36.0587,28300.0
2014-07-30 10:00:00,52.07,52.15,52.04,52.08,38500.0,36.0657,36.1211,36.0449,36.0726,38500.0
2014-07-30 10:05:00,52.08,52.14,52.05,52.14,15300.0,36.0726,36.1142,36.0518,36.1142,15300.0
2014-07-30 10:10:00,52.15,52.19,52.1,52.11,20900.0,36.1211,36.1488,36.0864,36.0934,20900.0
2014-07-30 10:15:00,52.11,52.15,52.07,52.08,27700.0,36.0934,36.1211,36.0657,36.0726,27700.0
2014-07-30 10:20:00,52.07,52.14,52.07,52.07,21100.0,36.0657,36.1142,36.0657,36.0657,21100.0
2014-07-30 10:25:00,52.08,52.08,52.01,52.04,24500.0,36.0726,36.0726,36.0241,36.0449,24500.0
2014-07-30 10:30:00,52.04,52.05,52.01,52.02,19200.0,36.0449,36.0518,36.0241,36.031,19200.0
2014-07-30 10:35:00,52.02,52.08,52.01,52.01,22800.0,36.031,36.0726,36.0241,36.0241,22800.0
2014-07-30 10:40:00,52.01,52.01,51.94,51.94,45500.0,36.0241,36.0241,35.9756,35.9756,45500.0
2014-07-30 10:45:00,51.93,52.05,51.93,52.05,25800.0,35.9687,36.0518,35.9687,36.0518,25800.0
2014-07-30 10:50:00,52.04,52.07,52.0,52.01,21400.0,36.0449,36.0657,36.0172,36.0241,21400.0
2014-07-30 10:55:00,52.01,52.08,52.01,52.04,21200.0,36.0241,36.0726,36.0241,36.0449,21200.0
2014-07-30 11:00:00,52.04,52.04,51.98,51.98,19500.0,36.0449,36.0449,36.0033,36.0033,19500.0
2014-07-30 11:05:00,52.0,52.05,51.96,52.04,9300.0,36.0172,36.0518,35.9895,36.0449,9300.0
2014-07-30 11:10:00,52.04,52.08,52.02,52.08,17900.0,36.0449,36.0726,36.031,36.0726,17900.0
2014-07-30 11:15:00,52.09,52.12,52.09,52.1,18800.0,36.0795,36.1003,36.0795,36.0864,18800.0
2014-07-30 11:20:00,52.09,52.09,52.05,52.08,20500.0,36.0795,36.0795,36.0518,36.0726,20500.0
2014-07-30 11:25:00,52.07,52.08,52.06,52.08,31800.0,36.0657,36.0726,36.0587,36.0726,31800.0
2014-07-30 11:30:00,52.08,52.08,52.03,52.04,10700.0,36.0726,36.0726,36.038,36.0449,10700.0
2014-07-30 11:35:00,52.03,52.03,51.96,51.96,13400.0,36.038,36.038,35.9895,35.9895,13400.0
2014-07-30 11:40:00,51.97,51.98,51.97,51.97,15900.0,35.9964,36.0033,35.9964,35.9964,15900.0
2014-07-30 11:45:00,51.96,51.96,51.9,51.9,15700.0,35.9895,35.9895,35.9479,35.9479,15700.0
2014-07-30 11:50:00,51.91,51.95,51.87,51.89,22200.0,35.9548,35.9826,35.9271,35.941,22200.0
2014-07-30 11:55:00,51.89,51.92,51.86,51.88,21200.0,35.941,35.9618,35.9202,35.9341,21200.0
2014-07-30 12:00:00,51.89,51.95,51.89,51.93,13900.0,35.941,35.9826,35.941,35.9687,13900.0
2014-07-30 12:05:00,51.93,51.93,51.85,51.85,11600.0,35.9687,35.9687,35.9133,35.9133,11600.0
2014-07-30 12:10:00,51.85,51.95,51.84,51.88,24500.0,35.9133,35.9826,35.9064,35.9341,24500.0
2014-07-30 12:15:00,51.88,51.92,51.87,51.88,22600.0,35.9341,35.9618,35.9271,35.9341,22600.0
2014-07-30 12:20:00,51.88,51.93,51.87,51.91,13300.0,35.9341,35.9687,35.9271,35.9548,13300.0
2014-07-30 12:25:00,51.91,51.91,51.88,51.88,6700.0,35.9548,35.9548,35.9341,35.9341,6700.0
2014-07-30 12:30:00,51.88,51.89,51.86,51.88,13100.0,35.9341,35.941,35.9202,35.9341,13100.0
2014-07-30 12:35:00,51.87,51.95,51.87,51.93,18300.0,35.9271,35.9826,35.9271,35.9687,18300.0
2014-07-30 12:40:00,51.93,51.94,51.91,51.92,7900.0,35.9687,35.9756,35.9548,35.9618,7900.0
2014-07-30 12:45:00,51.93,51.97,51.92,51.93,16900.0,35.9687,35.9964,35.9618,35.9687,16900.0
2014-07-30 12:50:00,51.92,51.92,51.89,51.91,7700.0,35.9618,35.9618,35.941,35.9548,7700.0
2014-07-30 12:55:00,51.91,51.95,51.91,51.94,13500.0,35.9548,35.9826,35.9548,35.9756,13500.0
2014-07-30 13:00:00,51.94,51.94,51.86,51.86,8600.0,35.9756,35.9756,35.9202,35.9202,8600.0
2014-07-30 13:05:00,51.86,51.87,51.84,51.84,6900.0,35.9202,35.9271,35.9064,35.9064,6900.0
2014-07-30 13:10:00,51.85,51.85,51.81,51.81,12700.0,35.9133,35.9133,35.8856,35.8856,12700.0
2014-07-30 13:15:00,51.81,51.82,51.76,51.76,19300.0,35.8856,35.8925,35.851,35.851,19300.0
2014-07-30 13:20:00,51.76,51.82,51.75,51.79,19500.0,35.851,35.8925,35.844,35.8717,19500.0
2014-07-30 13:25:00,51.8,51.8,51.77,51.78,7000.0,35.8787,35.8787,35.8579,35.8648,7000.0
2014-07-30 13:30:00,51.79,51.87,51.79,51.86,37400.0,35.8717,35.9271,35.8717,35.9202,37400.0
2014-07-30 13:35:00,51.85,51.88,51.85,51.88,4800.0,35.9133,35.9341,35.9133,35.9341,4800.0
2014-07-30 13:40:00,51.88,51.91,51.88,51.91,11200.0,35.9341,35.9548,35.9341,35.9548,11200.0
2014-07-30 13:45:00,51.92,51.92,51.87,51.88,12000.0,35.9618,35.9618,35.9271,35.9341,12000.0
2014-07-30 13:50:00,51.88,51.92,51.85,51.85,18700.0,35.9341,35.9618,35.9133,35.9133,18700.0
2014-07-30 13:55:00,51.85,51.88,51.82,51.87,30400.0,35.9133,35.9341,35.8925,35.9271,30400.0
2014-07-30 14:00:00,51.87,51.95,51.79,51.9,35500.0,35.9271,35.9826,35.8717,35.9479,35500.0
2014-07-30 14:05:00,51.89,51.99,51.89,51.96,37900.0,35.941,36.0103,35.941,35.9895,37900.0
2014-07-30 14:10:00,51.96,51.99,51.93,51.94,52200.0,35.9895,36.0103,35.9687,35.9756,52200.0
2014-07-30 14:15:00,51.94,51.96,51.92,51.95,31700.0,35.9756,35.9895,35.9618,35.9826,31700.0
2014-07-30 14:20:00,51.96,51.99,51.93,51.98,19800.0,35.9895,36.0103,35.9687,36.0033,19800.0
2014-07-30 14:25:00,51.99,52.03,51.97,52.03,16300.0,36.0103,36.038,35.9964,36.038,16300.0
2014-07-30 14:30:00,52.04,52.04,51.96,51.99,36200.0,36.0449,36.0449,35.9895,36.0103,36200.0
2014-07-30 14:35:00,52.0,52.01,51.97,52.0,17300.0,36.0172,36.0241,35.9964,36.0172,17300.0
2014-07-30 14:40:00,52.0,52.05,52.0,52.01,19500.0,36.0172,36.0518,36.0172,36.0241,19500.0
2014-07-30 14:45:00,52.01,52.01,51.93,51.96,31500.0,36.0241,36.0241,35.9687,35.9895,31500.0
2014-07-30 14:50:00,51.95,51.95,51.93,51.94,21900.0,35.9826,35.9826,35.9687,35.9756,21900.0
2014-07-30 14:55:00,51.94,51.94,51.88,51.9,45300.0,35.9756,35.9756,35.9341,35.9479,45300.0
2014-07-30 15:00:00,51.89,51.9,51.84,51.9,43400.0,35.941,35.9479,35.9064,35.9479,43400.0
2014-07-30 15:05:00,51.9,51.92,51.87,51.88,30100.0,35.9479,35.9618,35.9271,35.9341,30100.0
2014-07-30 15:10:00,51.88,51.9,51.86,51.9,48500.0,35.9341,35.9479,35.9202,35.9479,48500.0
2014-07-30 15:15:00,51.9,51.91,51.87,51.87,63200.0,35.9479,35.9548,35.9271,35.9271,63200.0
2014-07-30 15:20:00,51.88,51.91,51.88,51.88,37700.0,35.9341,35.9548,35.9341,35.9341,37700.0
2014-07-30 15:25:00,51.88,51.88,51.85,51.85,46300.0,35.9341,35.9341,35.9133,35.9133,46300.0
2014-07-30 15:30:00,51.86,51.86,51.85,51.85,57500.0,35.9202,35.9202,35.9133,35.9133,57500.0
2014-07-30 15:35:00,51.85,51.86,51.81,51.81,53300.0,35.9133,35.9202,35.8856,35.8856,53300.0
2014-07-30 15:40:00,51.82,51.83,51.81,51.83,51000.0,35.8925,35.8994,35.8856,35.8994,51000.0
2014-07-30 15:45:00,51.82,51.83,51.77,51.77,76400.0,35.8925,35.8994,35.8579,35.8579,76400.0
2014-07-30 15:50:00,51.77,51.78,51.69,51.69,242800.0,35.8579,35.8648,35.8025,35.8025,242800.0
2014-07-30 15:55:00,51.7,51.71,51.62,51.65,427200.0,35.8094,35.8163,35.754,35.7748,427200.0
2014-07-31 09:30:00,51.35,51.4,51.1,51.11,158300.0,35.567,35.6016,35.3938,35.4007,158300.0
2014-07-31 09:35:00,51.11,51.19,51.03,51.09,112000.0,35.4007,35.4561,35.3453,35.3869,112000.0
2014-07-31 09:40:00,51.09,51.22,51.07,51.21,79700.0,35.3869,35.4769,35.373,35.47,79700.0
2014-07-31 09:45:00,51.22,51.31,51.19,51.3,44600.0,35.4769,35.5393,35.4561,35.5323,44600.0
2014-07-31 09:50:00,51.3,51.3,51.22,51.23,36100.0,35.5323,35.5323,35.4769,35.4839,36100.0
2014-07-31 09:55:00,51.23,51.23,51.12,51.14,58700.0,35.4839,35.4839,35.4077,35.4215,58700.0
2014-07-31 10:00:00,51.15,51.26,51.15,51.24,65100.0,35.4284,35.5046,35.4284,35.4908,65100.0
2014-07-31 10:05:00,51.23,51.23,51.07,51.09,59600.0,35.4839,35.4839,35.373,35.3869,59600.0
2014-07-31 10:10:00,51.1,51.2,51.08,51.2,32200.0,35.3938,35.4631,35.38,35.4631,32200.0
2014-07-31 10:15:00,51.2,51.25,51.19,51.25,36700.0,35.4631,35.4977,35.4561,35.4977,36700.0
2014-07-31 10:20:00,51.25,51.25,51.22,51.22,50500.0,35.4977,35.4977,35.4769,35.4769,50500.0
2014-07-31 10:25:00,51.22,51.23,51.11,51.15,58700.0,35.4769,35.4839,35.4007,35.4284,58700.0
2014-07-31 10:30:00,51.17,51.2,51.12,51.13,50700.0,35.4423,35.4631,35.4077,35.4146,50700.0
2014-07-31 10:35:00,51.13,51.16,51.11,51.16,27900.0,35.4146,35.4354,35.4007,35.4354,27900.0
2014-07-31 10:40:00,51.16,51.22,51.16,51.21,49200.0,35.4354,35.4769,35.4354,35.47,49200.0
2014-07-31 10:45:00,51.2,51.2,51.14,51.15,22000.0,35.4631,35.4631,35.4215,35.4284,22000.0
2014-07-31 10:50:00,51.16,51.18,51.1,51.1,25500.0,35.4354,35.4492,35.3938,35.3938,25500.0
2014-07-31 10:55:00,51.1,51.14,51.03,51.04,28700.0,35.3938,35.4215,35.3453,35.3523,28700.0
2014-07-31 11:00:00,51.04,51.09,51.04,51.04,34500.0,35.3523,35.3869,35.3523,35.3523,34500.0
2014-07-31 11:05:00,51.03,51.05,50.96,51.01,70600.0,35.3453,35.3592,35.2968,35.3315,70600.0
2014-07-31 11:10:00,51.01,51.02,50.96,50.97,22300.0,35.3315,35.3384,35.2968,35.3038,22300.0
2014-07-31 11:15:00,50.97,50.97,50.91,50.91,41100.0,35.3038,35.3038,35.2622,35.2622,41100.0
2014-07-31 11:20:00,50.91,50.96,50.91,50.93,27400.0,35.2622,35.2968,35.2622,35.2761,27400.0
2014-07-31 11:25:00,50.93,50.93,50.87,50.88,43100.0,35.2761,35.2761,35.2345,35.2414,43100.0
2014-07-31 11:30:00,50.89,50.92,50.87,50.91,27100.0,35.2484,35.2691,35.2345,35.2622,27100.0
2014-07-31 11:35:00,50.91,50.96,50.89,50.96,63000.0,35.2622,35.2968,35.2484,35.2968,63000.0
2014-07-31 11:40:00,50.96,50.96,50.83,50.83,65900.0,35.2968,35.2968,35.2068,35.2068,65900.0
2014-07-31 11:45:00,50.83,50.89,50.82,50.86,42600.0,35.2068,35.2484,35.1999,35.2276,42600.0
2014-07-31 11:50:00,50.86,50.86,50.78,50.78,37800.0,35.2276,35.2276,35.1722,35.1722,37800.0
2014-07-31 11:55:00,50.79,50.79,50.71,50.73,44800.0,35.1791,35.1791,35.1237,35.1375,44800.0
2014-07-31 12:00:00,50.74,50.8,50.72,50.8,42200.0,35.1445,35.186,35.1306,35.186,42200.0
2014-07-31 12:05:00,50.8,50.83,50.8,50.83,18000.0,35.186,35.2068,35.186,35.2068,18000.0
2014-07-31 12:10:00,50.82,50.82,50.73,50.8,28700.0,35.1999,35.1999,35.1375,35.186,28700.0
2014-07-31 12:15:00,50.8,50.82,50.77,50.81,28600.0,35.186,35.1999,35.1652,35.1929,28600.0
2014-07-31 12:20:00,50.82,50.88,50.82,50.87,27600.0,35.1999,35.2414,35.1999,35.2345,27600.0
2014-07-31 12:25:00,50.85,50.89,50.83,50.85,32700.0,35.2207,35.2484,35.2068,35.2207,32700.0
2014-07-31 12:30:00,50.86,50.89,50.84,50.86,27000.0,35.2276,35.2484,35.2137,35.2276,27000.0
2014-07-31 12:35:00,50.85,50.87,50.85,50.87,8000.0,35.2207,35.2345,35.2207,35.2345,8000.0
2014-07-31 12:40:00,50.87,50.87,50.82,50.84,18600.0,35.2345,35.2345,35.1999,35.2137,18600.0
2014-07-31 12:45:00,50.84,50.84,50.8,50.83,22500.0,35.2137,35.2137,35.186,35.2068,22500.0
2014-07-31 12:50:00,50.84,50.87,50.79,50.82,28300.0,35.2137,35.2345,35.1791,35.1999,28300.0
2014-07-31 12:55:00,50.82,50.82,50.79,50.79,13300.0,35.1999,35.1999,35.1791,35.1791,13300.0
2014-07-31 13:00:00,50.8,50.83,50.78,50.78,32100.0,35.186,35.2068,35.1722,35.1722,32100.0
2014-07-31 13:05:00,50.78,50.79,50.64,50.64,115200.0,35.1722,35.1791,35.0752,35.0752,115200.0
2014-07-31 13:10:00,50.65,50.65,50.62,50.65,64800.0,35.0821,35.0821,35.0613,35.0821,64800.0
2014-07-31 13:15:00,50.65,50.66,50.54,50.58,102700.0,35.0821,35.0891,35.0059,35.0336,102700.0
2014-07-31 13:20:00,50.58,50.59,50.53,50.53,53400.0,35.0336,35.0406,34.999,34.999,53400.0
2014-07-31 13:25:00,50.54,50.55,50.5,50.53,84500.0,35.0059,35.0129,34.9782,34.999,84500.0
2014-07-31 13:30:00,50.54,50.56,50.49,50.56,74300.0,35.0059,35.0198,34.9713,35.0198,74300.0
2014-07-31 13:35:00,50.56,50.6,50.55,50.58,32800.0,35.0198,35.0475,35.0129,35.0336,32800.0
2014-07-31 13:40:00,50.58,50.65,50.58,50.6,39600.0,35.0336,35.0821,35.0336,35.0475,39600.0
2014-07-31 13:45:00,50.6,50.6,50.53,50.56,42200.0,35.0475,35.0475,34.999,35.0198,42200.0
2014-07-31 13:50:00,50.55,50.58,50.55,50.58,20200.0,35.0129,35.0336,35.0129,35.0336,20200.0
2014-07-31 13:55:00,50.57,50.6,50.53,50.59,51800.0,35.0267,35.0475,34.999,35.0406,51800.0
2014-07-31 14:00:00,50.6,50.65,50.6,50.65,18000.0,35.0475,35.0821,35.0475,35.0821,18000.0
2014-07-31 14:05:00,50.65,50.66,50.6,50.61,76400.0,35.0821,35.0891,35.0475,35.0544,76400.0
2014-07-31 14:10:00,50.62,50.62,50.56,50.58,40000.0,35.0613,35.0613,35.0198,35.0336,40000.0
2014-07-31 14:15:00,50.59,50.6,50.51,50.53,46700.0,35.0406,35.0475,34.9852,34.999,46700.0
2014-07-31 14:20:00,50.52,50.53,50.45,50.46,82000.0,34.9921,34.999,34.9436,34.9505,82000.0
2014-07-31 14:25:00,50.46,50.55,50.46,50.55,35100.0,34.9505,35.0129,34.9505,35.0129,35100.0
2014-07-31 14:30:00,50.56,50.56,50.51,50.54,77500.0,35.0198,35.0198,34.9852,35.0059,77500.0
2014-07-31 14:35:00,50.54,50.56,50.52,50.53,24000.0,35.0059,35.0198,34.9921,34.999,24000.0
2014-07-31 14:40:00,50.53,50.54,50.49,50.5,41000.0,34.999,35.0059,34.9713,34.9782,41000.0
2014-07-31 14:45:00,50.5,50.5,50.43,50.47,52000.0,34.9782,34.9782,34.9297,34.9574,52000.0
2014-07-31 14:50:00,50.46,50.49,50.46,50.47,38300.0,34.9505,34.9713,34.9505,34.9574,38300.0
2014-07-31 14:55:00,50.46,50.48,50.41,50.42,34600.0,34.9505,34.9644,34.9159,34.9228,34600.0
2014-07-31 15:00:00,50.43,50.48,50.41,50.47,35600.0,34.9297,34.9644,34.9159,34.9574,35600.0
2014-07-31 15:05:00,50.47,50.49,50.45,50.46,32700.0,34.9574,34.9713,34.9436,34.9505,32700.0
2014-07-31 15:10:00,50.46,50.46,50.37,50.37,67700.0,34.9505,34.9505,34.8882,34.8882,67700.0
2014-07-31 15:15:00,50.37,50.41,50.36,50.37,60800.0,34.8882,34.9159,34.8813,34.8882,60800.0
2014-07-31 15:20:00,50.36,50.38,50.33,50.36,90700.0,34.8813,34.8951,34.8605,34.8813,90700.0
2014-07-31 15:25:00,50.36,50.38,50.32,50.36,48200.0,34.8813,34.8951,34.8536,34.8813,48200.0
2014-07-31 15:30:00,50.36,50.37,50.33,50.36,72100.0,34.8813,34.8882,34.8605,34.8813,72100.0
2014-07-31 15:35:00,50.36,50.4,50.35,50.37,88200.0,34.8813,34.909,34.8743,34.8882,88200.0
2014-07-31 15:40:00,50.36,50.38,50.28,50.28,107400.0,34.8813,34.8951,34.8258,34.8258,107400.0
2014-07-31 15:45:00,50.28,50.28,50.21,50.22,202900.0,34.8258,34.8258,34.7774,34.7843,202900.0
2014-07-31 15:50:00,50.23,50.23,50.16,50.19,156800.0,34.7912,34.7912,34.7427,34.7635,156800.0
2014-07-31 15:55:00,50.18,50.2,50.14,50.15,344700.0,34.7566,34.7704,34.7289,34.7358,344700.0
2014-08-01 09:30:00,50.28,50.5,50.24,50.45,141100.0,34.8258,34.9782,34.7981,34.9436,141100.0
2014-08-01 09:35:00,50.48,50.48,50.4,50.4,60900.0,34.9644,34.9644,34.909,34.909,60900.0
2014-08-01 09:40:00,50.41,50.47,50.4,50.41,52500.0,34.9159,34.9574,34.909,34.9159,52500.0
2014-08-01 09:45:00,50.43,50.52,50.39,50.51,79000.0,34.9297,34.9921,34.902,34.9852,79000.0
2014-08-01 09:50:00,50.53,50.69,50.52,50.68,52100.0,34.999,35.1098,34.9921,35.1029,52100.0
2014-08-01 09:55:00,50.68,50.72,50.64,50.71,39700.0,35.1029,35.1306,35.0752,35.1237,39700.0
2014-08-01 10:00:00,50.72,50.79,50.63,50.78,50700.0,35.1306,35.1791,35.0683,35.1722,50700.0
2014-08-01 10:05:00,50.78,50.81,50.72,50.81,60500.0,35.1722,35.1929,35.1306,35.1929,60500.0
2014-08-01 10:10:00,50.82,50.86,50.79,50.82,73600.0,35.1999,35.2276,35.1791,35.1999,73600.0
2014-08-01 10:15:00,50.81,50.87,50.81,50.81,48600.0,35.1929,35.2345,35.1929,35.1929,48600.0
2014-08-01 10:20:00,50.81,50.92,50.81,50.92,58600.0,35.1929,35.2691,35.1929,35.2691,58600.0
2014-08-01 10:25:00,50.92,51.01,50.9,50.99,54400.0,35.2691,35.3315,35.2553,35.3176,54400.0
2014-08-01 10:30:00,50.99,51.02,50.98,50.98,70000.0,35.3176,35.3384,35.3107,35.3107,70000.0
2014-08-01 10:35:00,50.98,51.0,50.97,51.0,45300.0,35.3107,35.3245,35.3038,35.3245,45300.0
2014-08-01 10:40:00,51.0,51.0,50.89,50.9,81900.0,35.3245,35.3245,35.2484,35.2553,81900.0
2014-08-01 10:45:00,50.91,50.93,50.86,50.86,30200.0,35.2622,35.2761,35.2276,35.2276,30200.0
2014-08-01 10:50:00,50.86,50.9,50.8,50.87,199400.0,35.2276,35.2553,35.186,35.2345,199400.0
2014-08-01 10:55:00,50.87,50.9,50.84,50.9,40200.0,35.2345,35.2553,35.2137,35.2553,40200.0
2014-08-01 11:00:00,50.89,50.91,50.86,50.87,42400.0,35.2484,35.2622,35.2276,35.2345,42400.0
2014-08-01 11:05:00,50.87,50.88,50.84,50.86,41100.0,35.2345,35.2414,35.2137,35.2276,41100.0
2014-08-01 11:10:00,50.85,50.86,50.78,50.83,34800.0,35.2207,35.2276,35.1722,35.2068,34800.0
2014-08-01 11:15:00,50.82,50.84,50.8,50.82,54000.0,35.1999,35.2137,35.186,35.1999,54000.0
2014-08-01 11:20:00,50.82,50.9,50.8,50.89,35800.0,35.1999,35.2553,35.186,35.2484,35800.0
2014-08-01 11:25:00,50.89,50.9,50.81,50.85,41900.0,35.2484,35.2553,35.1929,35.2207,41900.0
2014-08-01 11:30:00,50.85,50.89,50.77,50.78,57800.0,35.2207,35.2484,35.1652,35.1722,57800.0
2014-08-01 11:35:00,50.78,50.81,50.75,50.77,56700.0,35.1722,35.1929,35.1514,35.1652,56700.0
2014-08-01 11:40:00,50.76,50.8,50.71,50.75,64600.0,35.1583,35.186,35.1237,35.1514,64600.0
2014-08-01 11:45:00,50.76,50.78,50.73,50.73,59100.0,35.1583,35.1722,35.1375,35.1375,59100.0
2014-08-01 11:50:00,50.73,50.74,50.68,50.68,29800.0,35.1375,35.1445,35.1029,35.1029,29800.0
2014-08-01 11:55:00,50.68,50.71,50.64,50.71,51800.0,35.1029,35.1237,35.0752,35.1237,51800.0
2014-08-01 12:00:00,50.72,50.75,50.71,50.75,45400.0,35.1306,35.1514,35.1237,35.1514,45400.0
2014-08-01 12:05:00,50.75,50.76,50.65,50.68,27500.0,35.1514,35.1583,35.0821,35.1029,27500.0
2014-08-01 12:10:00,50.69,50.72,50.66,50.7,31400.0,35.1098,35.1306,35.0891,35.1168,31400.0
2014-08-01 12:15:00,50.7,50.8,50.67,50.76,37100.0,35.1168,35.186,35.096,35.1583,37100.0
2014-08-01 12:20:00,50.76,50.8,50.75,50.8,19400.0,35.1583,35.186,35.1514,35.186,19400.0
2014-08-01 12:25:00,50.8,50.82,50.74,50.77,25400.0,35.186,35.1999,35.1445,35.1652,25400.0
2014-08-01 12:30:00,50.77,50.82,50.77,50.78,20000.0,35.1652,35.1999,35.1652,35.1722,20000.0
2014-08-01 12:35:00,50.77,50.77,50.74,50.75,12300.0,35.1652,35.1652,35.1445,35.1514,12300.0
2014-08-01 12:40:00,50.74,50.8,50.74,50.76,43300.0,35.1445,35.186,35.1445,35.1583,43300.0
2014-08-01 12:45:00,50.77,50.78,50.73,50.74,31300.0,35.1652,35.1722,35.1375,35.1445,31300.0
2014-08-01 12:50:00,50.75,50.8,50.74,50.8,28300.0,35.1514,35.186,35.1445,35.186,28300.0
2014-08-01 12:55:00,50.8,50.86,50.8,50.85,45200.0,35.186,35.2276,35.186,35.2207,45200.0
2014-08-01 13:00:00,50.86,50.86,50.75,50.84,53700.0,35.2276,35.2276,35.1514,35.2137,53700.0
2014-08-01 13:05:00,50.84,50.88,50.83,50.88,53500.0,35.2137,35.2414,35.2068,35.2414,53500.0
2014-08-01 13:10:00,50.88,50.93,50.87,50.93,24500.0,35.2414,35.2761,35.2345,35.2761,24500.0
2014-08-01 13:15:00,50.93,50.95,50.88,50.93,25000.0,35.2761,35.2899,35.2414,35.2761,25000.0
2014-08-01 13:20:00,50.93,50.97,50.81,50.92,53700.0,35.2761,35.3038,35.1929,35.2691,53700.0
2014-08-01 13:25:00,50.92,51.07,50.92,51.06,33000.0,35.2691,35.373,35.2691,35.3661,33000.0
2014-08-01 13:30:00,51.07,51.08,50.91,51.01,42600.0,35.373,35.38,35.2622,35.3315,42600.0
2014-08-01 13:35:00,51.01,51.07,50.99,51.07,36300.0,35.3315,35.373,35.3176,35.373,36300.0
2014-08-01 13:40:00,51.06,51.06,51.0,51.01,40600.0,35.3661,35.3661,35.3245,35.3315,40600.0
2014-08-01 13:45:00,51.01,51.02,50.99,51.01,46500.0,35.3315,35.3384,35.3176,35.3315,46500.0
2014-08-01 13:50:00,51.01,51.02,50.98,51.0,35700.0,35.3315,35.3384,35.3107,35.3245,35700.0
2014-08-01 13:55:00,51.01,51.01,50.92,51.01,130900.0,35.3315,35.3315,35.2691,35.3315,130900.0
2014-08-01 14:00:00,51.01,51.04,50.97,50.97,33600.0,35.3315,35.3523,35.3038,35.3038,33600.0
2014-08-01 14:05:00,50.98,51.03,50.98,50.99,44400.0,35.3107,35.3453,35.3107,35.3176,44400.0
2014-08-01 14:10:00,51.0,51.07,50.98,51.05,51400.0,35.3245,35.373,35.3107,35.3592,51400.0
2014-08-01 14:15:00,51.05,51.09,51.04,51.05,20400.0,35.3592,35.3869,35.3523,35.3592,20400.0
2014-08-01 14:20:00,51.05,51.06,51.0,51.02,36200.0,35.3592,35.3661,35.3245,35.3384,36200.0
2014-08-01 14:25:00,51.01,51.02,50.96,50.99,36300.0,35.3315,35.3384,35.2968,35.3176,36300.0
2014-08-01 14:30:00,51.0,51.02,50.98,51.0,40900.0,35.3245,35.3384,35.3107,35.3245,40900.0
2014-08-01 14:35:00,51.0,51.04,50.97,51.04,123000.0,35.3245,35.3523,35.3038,35.3523,123000.0
2014-08-01 14:40:00,51.05,51.05,51.01,51.04,17100.0,35.3592,35.3592,35.3315,35.3523,17100.0
2014-08-01 14:45:00,51.03,51.03,50.97,51.01,35500.0,35.3453,35.3453,35.3038,35.3315,35500.0
2014-08-01 14:50:00,51.0,51.01,50.96,50.97,31700.0,35.3245,35.3315,35.2968,35.3038,31700.0
2014-08-01 14:55:00,50.97,51.02,50.97,51.01,25600.0,35.3038,35.3384,35.3038,35.3315,25600.0
2014-08-01 15:00:00,51.01,51.02,50.96,50.99,38400.0,35.3315,35.3384,35.2968,35.3176,38400.0
2014-08-01 15:05:00,51.0,51.01,50.97,50.99,35700.0,35.3245,35.3315,35.3038,35.3176,35700.0
2014-08-01 15:10:00,50.98,50.98,50.94,50.97,23300.0,35.3107,35.3107,35.283,35.3038,23300.0
2014-08-01 15:15:00,50.96,51.03,50.96,51.01,52000.0,35.2968,35.3453,35.2968,35.3315,52000.0
2014-08-01 15:20:00,51.02,51.04,51.0,51.01,23200.0,35.3384,35.3523,35.3245,35.3315,23200.0
2014-08-01 15:25:00,51.0,51.01,50.99,50.99,38500.0,35.3245,35.3315,35.3176,35.3176,38500.0
2014-08-01 15:30:00,50.99,51.01,50.97,51.01,23600.0,35.3176,35.3315,35.3038,35.3315,23600.0
2014-08-01 15:35:00,51.0,51.01,50.99,51.0,54400.0,35.3245,35.3315,35.3176,35.3245,54400.0
2014-08-01 15:40:00,51.0,51.03,51.0,51.0,46500.0,35.3245,35.3453,35.3245,35.3245,46500.0
2014-08-01 15:45:00,51.0,51.01,50.93,50.97,137100.0,35.3245,35.3315,35.2761,35.3038,137100.0
2014-08-01 15:50:00,50.97,50.98,50.91,50.98,107900.0,35.3038,35.3107,35.2622,35.3107,107900.0
2014-08-01 15:55:00,50.98,51.0,50.92,50.94,186500.0,35.3107,35.3245,35.2691,35.283,186500.0
2014-08-04 09:30:00,51.09,51.12,50.86,50.96,65300.0,35.3869,35.4077,35.2276,35.2968,65300.0
2014-08-04 09:35:00,50.96,50.97,50.91,50.91,33300.0,35.2968,35.3038,35.2622,35.2622,33300.0
2014-08-04 09:40:00,50.91,51.01,50.9,50.99,47600.0,35.2622,35.3315,35.2553,35.3176,47600.0
2014-08-04 09:45:00,50.98,51.02,50.95,50.99,60300.0,35.3107,35.3384,35.2899,35.3176,60300.0
2014-08-04 09:50:00,51.0,51.01,50.91,50.91,25400.0,35.3245,35.3315,35.2622,35.2622,25400.0
2014-08-04 09:55:00,50.91,50.99,50.9,50.99,32900.0,35.2622,35.3176,35.2553,35.3176,32900.0
2014-08-04 10:00:00,50.99,51.03,50.97,50.99,79700.0,35.3176,35.3453,35.3038,35.3176,79700.0
2014-08-04 10:05:00,51.0,51.0,50.95,50.97,15400.0,35.3245,35.3245,35.2899,35.3038,15400.0
2014-08-04 10:10:00,50.97,50.98,50.94,50.96,32500.0,35.3038,35.3107,35.283,35.2968,32500.0
2014-08-04 10:15:00,50.97,50.99,50.95,50.99,31000.0,35.3038,35.3176,35.2899,35.3176,31000.0
2014-08-04 10:20:00,51.0,51.02,50.99,51.0,25200.0,35.3245,35.3384,35.3176,35.3245,25200.0
2014-08-04 10:25:00,51.0,51.03,50.97,50.98,20700.0,35.3245,35.3453,35.3038,35.3107,20700.0
2014-08-04 10:30:00,50.98,51.01,50.97,50.97,17700.0,35.3107,35.3315,35.3038,35.3038,17700.0
2014-08-04 10:35:00,50.97,51.0,50.97,50.99,39900.0,35.3038,35.3245,35.3038,35.3176,39900.0
2014-08-04 10:40:00,51.0,51.01,50.98,50.98,25600.0,35.3245,35.3315,35.3107,35.3107,25600.0
2014-08-04 10:45:00,50.98,51.01,50.96,50.99,49100.0,35.3107,35.3315,35.2968,35.3176,49100.0
2014-08-04 10:50:00,50.99,51.0,50.95,50.97,24100.0,35.3176,35.3245,35.2899,35.3038,24100.0
2014-08-04 10:55:00,50.96,50.97,50.91,50.91,33400.0,35.2968,35.3038,35.2622,35.2622,33400.0
2014-08-04 11:00:00,50.91,50.95,50.91,50.95,23500.0,35.2622,35.2899,35.2622,35.2899,23500.0
2014-08-04 11:05:00,50.96,50.98,50.95,50.98,11600.0,35.2968,35.3107,35.2899,35.3107,11600.0
2014-08-04 11:10:00,50.98,51.03,50.98,51.02,19400.0,35.3107,35.3453,35.3107,35.3384,19400.0
2014-08-04 11:15:00,51.01,51.02,50.99,50.99,10100.0,35.3315,35.3384,35.3176,35.3176,10100.0
2014-08-04 11:20:00,50.99,51.02,50.98,50.99,13900.0,35.3176,35.3384,35.3107,35.3176,13900.0
2014-08-04 11:25:00,50.99,51.01,50.99,51.0,11700.0,35.3176,35.3315,35.3176,35.3245,11700.0
2014-08-04 11:30:00,51.0,51.03,50.98,51.03,12700.0,35.3245,35.3453,35.3107,35.3453,12700.0
2014-08-04 11:35:00,51.03,51.03,50.99,51.01,19500.0,35.3453,35.3453,35.3176,35.3315,19500.0
2014-08-04 11:40:00,51.01,51.02,50.98,50.98,17500.0,35.3315,35.3384,35.3107,35.3107,17500.0
2014-08-04 11:45:00,50.98,51.01,50.98,51.0,28400.0,35.3107,35.3315,35.3107,35.3245,28400.0
2014-08-04 11:50:00,50.99,50.99,50.97,50.97,62600.0,35.3176,35.3176,35.3038,35.3038,62600.0
2014-08-04 11:55:00,50.96,50.99,50.96,50.97,18000.0,35.2968,35.3176,35.2968,35.3038,18000.0
2014-08-04 12:00:00,50.97,50.99,50.96,50.98,15300.0,35.3038,35.3176,35.2968,35.3107,15300.0
2014-08-04 12:05:00,50.98,51.0,50.96,50.97,18000.0,35.3107,35.3245,35.2968,35.3038,18000.0
2014-08-04 12:10:00,50.97,50.99,50.97,50.98,13000.0,35.3038,35.3176,35.3038,35.3107,13000.0
2014-08-04 12:15:00,50.98,50.98,50.96,50.98,11200.0,35.3107,35.3107,35.2968,35.3107,11200.0
2014-08-04 12:20:00,50.97,51.01,50.96,51.01,15800.0,35.3038,35.3315,35.2968,35.3315,15800.0
2014-08-04 12:25:00,51.01,51.03,51.0,51.0,7800.0,35.3315,35.3453,35.3245,35.3245,7800.0
2014-08-04 12:30:00,51.0,51.01,51.0,51.0,12700.0,35.3245,35.3315,35.3245,35.3245,12700.0
2014-08-04 12:35:00,51.01,51.02,51.0,51.02,11600.0,35.3315,35.3384,35.3245,35.3384,11600.0
2014-08-04 12:40:00,51.02,51.04,51.01,51.04,8300.0,35.3384,35.3523,35.3315,35.3523,8300.0
2014-08-04 12:45:00,51.04,51.04,51.01,51.02,12300.0,35.3523,35.3523,35.3315,35.3384,12300.0
2014-08-04 12:50:00,51.01,51.04,51.01,51.04,10600.0,35.3315,35.3523,35.3315,35.3523,10600.0
2014-08-04 12:55:00,51.04,51.05,51.02,51.03,10400.0,35.3523,35.3592,35.3384,35.3453,10400.0
2014-08-04 13:00:00,51.04,51.08,51.04,51.08,8300.0,35.3523,35.38,35.3523,35.38,8300.0
2014-08-04 13:05:00,51.08,51.11,51.07,51.11,10500.0,35.38,35.4007,35.373,35.4007,10500.0
2014-08-04 13:10:00,51.1,51.17,51.1,51.16,27100.0,35.3938,35.4423,35.3938,35.4354,27100.0
2014-08-04 13:15:00,51.16,51.17,51.13,51.13,51000.0,35.4354,35.4423,35.4146,35.4146,51000.0
2014-08-04 13:20:00,51.14,51.2,51.14,51.19,34800.0,35.4215,35.4631,35.4215,35.4561,34800.0
2014-08-04 13:25:00,51.19,51.22,51.19,51.2,15500.0,35.4561,35.4769,35.4561,35.4631,15500.0
2014-08-04 13:30:00,51.2,51.21,51.15,51.18,18800.0,35.4631,35.47,35.4284,35.4492,18800.0
2014-08-04 13:35:00,51.19,51.2,51.16,51.16,17000.0,35.4561,35.4631,35.4354,35.4354,17000.0
2014-08-04 13:40:00,51.17,51.21,51.16,51.2,81000.0,35.4423,35.47,35.4354,35.4631,81000.0
2014-08-04 13:45:00,51.19,51.2,51.17,51.18,11800.0,35.4561,35.4631,35.4423,35.4492,11800.0
2014-08-04 13:50:00,51.18,51.21,51.16,51.19,17300.0,35.4492,35.47,35.4354,35.4561,17300.0
2014-08-04 13:55:00,51.18,51.18,51.14,51.14,5500.0,35.4492,35.4492,35.4215,35.4215,5500.0
2014-08-04 14:00:00,51.14,51.17,51.14,51.16,8500.0,35.4215,35.4423,35.4215,35.4354,8500.0
2014-08-04 14:05:00,51.16,51.18,51.14,51.17,99600.0,35.4354,35.4492,35.4215,35.4423,99600.0
2014-08-04 14:10:00,51.17,51.19,51.15,51.16,15000.0,35.4423,35.4561,35.4284,35.4354,15000.0
2014-08-04 14:15:00,51.15,51.17,51.14,51.15,20100.0,35.4284,35.4423,35.4215,35.4284,20100.0
2014-08-04 14:20:00,51.15,51.16,51.1,51.1,41400.0,35.4284,35.4354,35.3938,35.3938,41400.0
2014-08-04 14:25:00,51.1,51.11,51.09,51.09,18500.0,35.3938,35.4007,35.3869,35.3869,18500.0
2014-08-04 14:30:00,51.09,51.12,51.09,51.12,13900.0,35.3869,35.4077,35.3869,35.4077,13900.0
2014-08-04 14:35:00,51.12,51.16,51.11,51.16,17900.0,35.4077,35.4354,35.4007,35.4354,17900.0
2014-08-04 14:40:00,51.16,51.18,51.15,51.16,14100.0,35.4354,35.4492,35.4284,35.4354,14100.0
2014-08-04 14:45:00,51.16,51.21,51.15,51.21,47800.0,35.4354,35.47,35.4284,35.47,47800.0
2014-08-04 14:50:00,51.22,51.26,51.22,51.23,17300.0,35.4769,35.5046,35.4769,35.4839,17300.0
2014-08-04 14:55:00,51.24,51.26,51.23,51.23,12700.0,35.4908,35.5046,35.4839,35.4839,12700.0
2014-08-04 15:00:00,51.23,51.24,51.23,51.24,5700.0,35.4839,35.4908,35.4839,35.4908,5700.0
2014-08-04 15:05:00,51.23,51.24,51.21,51.22,17400.0,35.4839,35.4908,35.47,35.4769,17400.0
2014-08-04 15:10:00,51.23,51.23,51.22,51.22,10400.0,35.4839,35.4839,35.4769,35.4769,10400.0
2014-08-04 15:15:00,51.23,51.26,51.22,51.26,21400.0,35.4839,35.5046,35.4769,35.5046,21400.0
2014-08-04 15:20:00,51.25,51.26,51.22,51.22,21500.0,35.4977,35.5046,35.4769,35.4769,21500.0
2014-08-04 15:25:00,51.22,51.25,51.22,51.24,18700.0,35.4769,35.4977,35.4769,35.4908,18700.0
2014-08-04 15:30:00,51.24,51.25,51.21,51.22,40700.0,35.4908,35.4977,35.47,35.4769,40700.0
2014-08-04 15:35:00,51.21,51.26,51.21,51.21,46900.0,35.47,35.5046,35.47,35.47,46900.0
2014-08-04 15:40:00,51.21,51.24,51.21,51.23,88500.0,35.47,35.4908,35.47,35.4839,88500.0
2014-08-04 15:45:00,51.23,51.24,51.2,51.24,62600.0,35.4839,35.4908,35.4631,35.4908,62600.0
2014-08-04 15:50:00,51.23,51.27,51.23,51.27,88900.0,35.4839,35.5116,35.4839,35.5116,88900.0
2014-08-04 15:55:00,51.27,51.3,51.24,51.29,202100.0,35.5116,35.5323,35.4908,35.5254,202100.0
2014-08-05 09:30:00,51.24,51.24,51.03,51.06,80700.0,35.4908,35.4908,35.3453,35.3661,80700.0
2014-08-05 09:35:00,51.05,51.17,51.02,51.16,35400.0,35.3592,35.4423,35.3384,35.4354,35400.0
2014-08-05 09:40:00,51.15,51.19,51.12,51.15,27700.0,35.4284,35.4561,35.4077,35.4284,27700.0
2014-08-05 09:45:00,51.14,51.14,51.06,51.08,19400.0,35.4215,35.4215,35.3661,35.38,19400.0
2014-08-05 09:50:00,51.08,51.08,51.0,51.03,33600.0,35.38,35.38,35.3245,35.3453,33600.0
2014-08-05 09:55:00,51.04,51.1,51.03,51.08,24500.0,35.3523,35.3938,35.3453,35.38,24500.0
2014-08-05 10:00:00,51.08,51.13,51.01,51.02,26800.0,35.38,35.4146,35.3315,35.3384,26800.0
2014-08-05 10:05:00,51.01,51.06,51.01,51.03,20500.0,35.3315,35.3661,35.3315,35.3453,20500.0
2014-08-05 10:10:00,51.04,51.08,51.03,51.05,23900.0,35.3523,35.38,35.3453,35.3592,23900.0
2014-08-05 10:15:00,51.05,51.09,51.03,51.05,20600.0,35.3592,35.3869,35.3453,35.3592,20600.0
2014-08-05 10:20:00,51.06,51.11,51.05,51.11,22400.0,35.3661,35.4007,35.3592,35.4007,22400.0
2014-08-05 10:25:00,51.1,51.14,51.08,51.14,23700.0,35.3938,35.4215,35.38,35.4215,23700.0
2014-08-05 10:30:00,51.14,51.16,51.11,51.13,14500.0,35.4215,35.4354,35.4007,35.4146,14500.0
2014-08-05 10:35:00,51.12,51.16,51.12,51.16,53900.0,35.4077,35.4354,35.4077,35.4354,53900.0
2014-08-05 10:40:00,51.16,51.18,51.15,51.16,16200.0,35.4354,35.4492,35.4284,35.4354,16200.0
2014-08-05 10:45:00,51.16,51.16,51.15,51.15,12800.0,35.4354,35.4354,35.4284,35.4284,12800.0
2014-08-05 10:50:00,51.15,51.16,51.12,51.12,32700.0,35.4284,35.4354,35.4077,35.4077,32700.0
2014-08-05 10:55:00,51.12,51.13,51.05,51.06,20000.0,35.4077,35.4146,35.3592,35.3661,20000.0
2014-08-05 11:00:00,51.07,51.08,51.04,51.06,92100.0,35.373,35.38,35.3523,35.3661,92100.0
2014-08-05 11:05:00,51.06,51.09,51.06,51.09,33300.0,35.3661,35.3869,35.3661,35.3869,33300.0
2014-08-05 11:10:00,51.09,51.12,51.09,51.12,45300.0,35.3869,35.4077,35.3869,35.4077,45300.0
2014-08-05 11:15:00,51.12,51.15,51.1,51.11,9200.0,35.4077,35.4284,35.3938,35.4007,9200.0
2014-08-05 11:20:00,51.11,51.15,51.11,51.14,24900.0,35.4007,35.4284,35.4007,35.4215,24900.0
2014-08-05 11:25:00,51.13,51.15,51.12,51.12,18200.0,35.4146,35.4284,35.4077,35.4077,18200.0
2014-08-05 11:30:00,51.13,51.14,51.05,51.05,69800.0,35.4146,35.4215,35.3592,35.3592,69800.0
2014-08-05 11:35:00,51.04,51.05,51.0,51.01,48700.0,35.3523,35.3592,35.3245,35.3315,48700.0
2014-08-05 11:40:00,51.01,51.01,51.0,51.01,12000.0,35.3315,35.3315,35.3245,35.3315,12000.0
2014-08-05 11:45:00,51.01,51.02,51.0,51.0,24100.0,35.3315,35.3384,35.3245,35.3245,24100.0
2014-08-05 11:50:00,51.0,51.02,50.99,50.99,16900.0,35.3245,35.3384,35.3176,35.3176,16900.0
2014-08-05 11:55:00,51.0,51.01,50.98,50.98,31100.0,35.3245,35.3315,35.3107,35.3107,31100.0
2014-08-05 12:00:00,50.99,51.02,50.98,51.01,41100.0,35.3176,35.3384,35.3107,35.3315,41100.0
2014-08-05 12:05:00,51.01,51.02,50.99,51.0,32800.0,35.3315,35.3384,35.3176,35.3245,32800.0
2014-08-05 12:10:00,51.01,51.02,50.99,51.01,27000.0,35.3315,35.3384,35.3176,35.3315,27000.0
2014-08-05 12:15:00,51.01,51.02,50.99,51.01,20500.0,35.3315,35.3384,35.3176,35.3315,20500.0
2014-08-05 12:20:00,51.0,51.01,50.98,50.98,32900.0,35.3245,35.3315,35.3107,35.3107,32900.0
2014-08-05 12:25:00,50.98,51.01,50.98,51.01,29200.0,35.3107,35.3315,35.3107,35.3315,29200.0
2014-08-05 12:30:00,51.0,51.01,51.0,51.0,12900.0,35.3245,35.3315,35.3245,35.3245,12900.0
2014-08-05 12:35:00,51.0,51.01,50.98,50.98,27100.0,35.3245,35.3315,35.3107,35.3107,27100.0
2014-08-05 12:40:00,50.98,50.99,50.98,50.98,10100.0,35.3107,35.3176,35.3107,35.3107,10100.0
2014-08-05 12:45:00,50.98,51.01,50.98,51.0,30200.0,35.3107,35.3315,35.3107,35.3245,30200.0
2014-08-05 12:50:00,51.0,51.01,50.99,51.0,9000.0,35.3245,35.3315,35.3176,35.3245,9000.0
2014-08-05 12:55:00,51.0,51.01,50.99,51.01,13100.0,35.3245,35.3315,35.3176,35.3315,13100.0
2014-08-05 13:00:00,51.01,51.01,50.99,51.0,9400.0,35.3315,35.3315,35.3176,35.3245,9400.0
2014-08-05 13:05:00,51.0,51.01,51.0,51.0,14900.0,35.3245,35.3315,35.3245,35.3245,14900.0
2014-08-05 13:10:00,51.0,51.01,51.0,51.01,10500.0,35.3245,35.3315,35.3245,35.3315,10500.0
2014-08-05 13:15:00,51.01,51.02,50.99,51.01,33800.0,35.3315,35.3384,35.3176,35.3315,33800.0
2014-08-05 13:20:00,51.01,51.01,50.98,51.0,23300.0,35.3315,35.3315,35.3107,35.3245,23300.0
2014-08-05 13:25:00,51.0,51.02,50.99,51.01,21900.0,35.3245,35.3384,35.3176,35.3315,21900.0
2014-08-05 13:30:00,51.01,51.01,50.99,51.0,33100.0,35.3315,35.3315,35.3176,35.3245,33100.0
2014-08-05 13:35:00,51.0,51.02,50.91,50.91,82300.0,35.3245,35.3384,35.2622,35.2622,82300.0
2014-08-05 13:40:00,50.9,50.95,50.83,50.86,78400.0,35.2553,35.2899,35.2068,35.2276,78400.0
2014-08-05 13:45:00,50.85,50.93,50.85,50.88,35600.0,35.2207,35.2761,35.2207,35.2414,35600.0
2014-08-05 13:50:00,50.88,50.9,50.85,50.89,19400.0,35.2414,35.2553,35.2207,35.2484,19400.0
2014-08-05 13:55:00,50.9,50.92,50.88,50.88,19200.0,35.2553,35.2691,35.2414,35.2414,19200.0
2014-08-05 14:00:00,50.88,50.9,50.86,50.88,18900.0,35.2414,35.2553,35.2276,35.2414,18900.0
2014-08-05 14:05:00,50.87,50.87,50.79,50.8,30400.0,35.2345,35.2345,35.1791,35.186,30400.0
2014-08-05 14:10:00,50.8,50.86,50.8,50.86,41300.0,35.186,35.2276,35.186,35.2276,41300.0
2014-08-05 14:15:00,50.86,50.87,50.82,50.85,21500.0,35.2276,35.2345,35.1999,35.2207,21500.0
2014-08-05 14:20:00,50.85,50.88,50.83,50.84,25900.0,35.2207,35.2414,35.2068,35.2137,25900.0
2014-08-05 14:25:00,50.83,50.88,50.83,50.88,40700.0,35.2068,35.2414,35.2068,35.2414,40700.0
2014-08-05 14:30:00,50.87,50.92,50.86,50.87,39400.0,35.2345,35.2691,35.2276,35.2345,39400.0
2014-08-05 14:35:00,50.88,50.91,50.87,50.88,24200.0,35.2414,35.2622,35.2345,35.2414,24200.0
2014-08-05 14:40:00,50.89,50.91,50.87,50.88,88600.0,35.2484,35.2622,35.2345,35.2414,88600.0
2014-08-05 14:45:00,50.87,50.92,50.87,50.91,46000.0,35.2345,35.2691,35.2345,35.2622,46000.0
2014-08-05 14:50:00,50.91,50.92,50.88,50.88,23400.0,35.2622,35.2691,35.2414,35.2414,23400.0
2014-08-05 14:55:00,50.89,50.94,50.87,50.88,67300.0,35.2484,35.283,35.2345,35.2414,67300.0
2014-08-05 15:00:00,50.87,50.9,50.87,50.87,27600.0,35.2345,35.2553,35.2345,35.2345,27600.0
2014-08-05 15:05:00,50.87,50.89,50.84,50.85,29600.0,35.2345,35.2484,35.2137,35.2207,29600.0
2014-08-05 15:10:00,50.85,50.88,50.82,50.86,28900.0,35.2207,35.2414,35.1999,35.2276,28900.0
2014-08-05 15:15:00,50.87,50.9,50.85,50.89,39600.0,35.2345,35.2553,35.2207,35.2484,39600.0
2014-08-05 15:20:00,50.88,50.93,50.87,50.92,36400.0,35.2414,35.2761,35.2345,35.2691,36400.0
2014-08-05 15:25:00,50.93,50.95,50.9,50.9,61400.0,35.2761,35.2899,35.2553,35.2553,61400.0
2014-08-05 15:30:00,50.91,50.97,50.91,50.93,53000.0,35.2622,35.3038,35.2622,35.2761,53000.0
2014-08-05 15:35:00,50.93,51.0,50.92,50.93,37000.0,35.2761,35.3245,35.2691,35.2761,37000.0
2014-08-05 15:40:00,50.93,50.98,50.92,50.96,67500.0,35.2761,35.3107,35.2691,35.2968,67500.0
2014-08-05 15:45:00,50.97,50.99,50.91,50.91,65600.0,35.3038,35.3176,35.2622,35.2622,65600.0
2014-08-05 15:50:00,50.91,50.94,50.88,50.88,45800.0,35.2622,35.283,35.2414,35.2414,45800.0
2014-08-05 15:55:00,50.88,50.94,50.87,50.87,99300.0,35.2414,35.283,35.2345,35.2345,99300.0
2014-08-06 09:30:00,50.82,51.78,50.71,51.65,239500.0,35.1999,35.8648,35.1237,35.7748,239500.0
2014-08-06 09:35:00,51.7,51.75,51.33,51.34,41300.0,35.8094,35.844,35.5531,35.56,41300.0
2014-08-06 09:40:00,51.34,51.53,51.34,51.51,31300.0,35.56,35.6916,35.56,35.6778,31300.0
2014-08-06 09:45:00,51.5,51.53,51.43,51.44,66800.0,35.6709,35.6916,35.6224,35.6293,66800.0
2014-08-06 09:50:00,51.45,51.45,51.33,51.33,22800.0,35.6362,35.6362,35.5531,35.5531,22800.0
2014-08-06 09:55:00,51.33,51.5,51.33,51.47,63900.0,35.5531,35.6709,35.5531,35.6501,63900.0
2014-08-06 10:00:00,51.46,51.58,51.46,51.54,59200.0,35.6432,35.7263,35.6432,35.6986,59200.0
2014-08-06 10:05:00,51.54,51.54,51.45,51.47,53100.0,35.6986,35.6986,35.6362,35.6501,53100.0
2014-08-06 10:10:00,51.48,51.48,51.39,51.43,50200.0,35.657,35.657,35.5947,35.6224,50200.0
2014-08-06 10:15:00,51.42,51.44,51.33,51.4,44000.0,35.6155,35.6293,35.5531,35.6016,44000.0
2014-08-06 10:20:00,51.39,51.41,51.36,51.38,20500.0,35.5947,35.6085,35.5739,35.5877,20500.0
2014-08-06 10:25:00,51.39,51.46,51.39,51.45,19700.0,35.5947,35.6432,35.5947,35.6362,19700.0
2014-08-06 10:30:00,51.45,51.47,51.36,51.38,36100.0,35.6362,35.6501,35.5739,35.5877,36100.0
2014-08-06 10:35:00,51.38,51.38,51.33,51.34,15100.0,35.5877,35.5877,35.5531,35.56,15100.0
2014-08-06 10:40:00,51.35,51.35,51.28,51.33,25400.0,35.567,35.567,35.5185,35.5531,25400.0
2014-08-06 10:45:00,51.34,51.37,51.31,51.33,23600.0,35.56,35.5808,35.5393,35.5531,23600.0
2014-08-06 10:50:00,51.33,51.37,51.32,51.37,34200.0,35.5531,35.5808,35.5462,35.5808,34200.0
2014-08-06 10:55:00,51.37,51.42,51.34,51.41,33600.0,35.5808,35.6155,35.56,35.6085,33600.0
2014-08-06 11:00:00,51.41,51.43,51.39,51.41,18300.0,35.6085,35.6224,35.5947,35.6085,18300.0
2014-08-06 11:05:00,51.42,51.42,51.38,51.38,16400.0,35.6155,35.6155,35.5877,35.5877,16400.0
2014-08-06 11:10:00,51.38,51.39,51.35,51.38,26700.0,35.5877,35.5947,35.567,35.5877,26700.0
2014-08-06 11:15:00,51.38,51.39,51.33,51.35,25400.0,35.5877,35.5947,35.5531,35.567,25400.0
2014-08-06 11:20:00,51.34,51.36,51.33,51.34,17100.0,35.56,35.5739,35.5531,35.56,17100.0
2014-08-06 11:25:00,51.34,51.35,51.26,51.27,34200.0,35.56,35.567,35.5046,35.5116,34200.0
2014-08-06 11:30:00,51.28,51.36,51.26,51.34,35100.0,35.5185,35.5739,35.5046,35.56,35100.0
2014-08-06 11:35:00,51.34,51.36,51.32,51.35,22800.0,35.56,35.5739,35.5462,35.567,22800.0
2014-08-06 11:40:00,51.35,51.36,51.31,51.36,19900.0,35.567,35.5739,35.5393,35.5739,19900.0
2014-08-06 11:45:00,51.37,51.42,51.35,51.42,46300.0,35.5808,35.6155,35.567,35.6155,46300.0
2014-08-06 11:50:00,51.43,51.45,51.41,51.44,19900.0,35.6224,35.6362,35.6085,35.6293,19900.0
2014-08-06 11:55:00,51.45,51.49,51.45,51.49,22700.0,35.6362,35.6639,35.6362,35.6639,22700.0
2014-08-06 12:00:00,51.49,51.53,51.45,51.46,43800.0,35.6639,35.6916,35.6362,35.6432,43800.0
2014-08-06 12:05:00,51.47,51.47,51.44,51.45,14600.0,35.6501,35.6501,35.6293,35.6362,14600.0
2014-08-06 12:10:00,51.45,51.5,51.44,51.47,36500.0,35.6362,35.6709,35.6293,35.6501,36500.0
2014-08-06 12:15:00,51.46,51.46,51.4,51.41,20500.0,35.6432,35.6432,35.6016,35.6085,20500.0
2014-08-06 12:20:00,51.4,51.5,51.4,51.47,24400.0,35.6016,35.6709,35.6016,35.6501,24400.0
2014-08-06 12:25:00,51.45,51.46,51.41,51.43,8100.0,35.6362,35.6432,35.6085,35.6224,8100.0
2014-08-06 12:30:00,51.43,51.49,51.42,51.49,17500.0,35.6224,35.6639,35.6155,35.6639,17500.0
2014-08-06 12:35:00,51.48,51.5,51.45,51.48,15300.0,35.657,35.6709,35.6362,35.657,15300.0
2014-08-06 12:40:00,51.48,51.52,51.47,51.48,17900.0,35.657,35.6847,35.6501,35.657,17900.0
2014-08-06 12:45:00,51.48,51.48,51.42,51.42,10100.0,35.657,35.657,35.6155,35.6155,10100.0
2014-08-06 12:50:00,51.42,51.47,51.41,51.44,32600.0,35.6155,35.6501,35.6085,35.6293,32600.0
2014-08-06 12:55:00,51.44,51.47,51.43,51.46,22300.0,35.6293,35.6501,35.6224,35.6432,22300.0
2014-08-06 13:00:00,51.45,51.45,51.41,51.41,10600.0,35.6362,35.6362,35.6085,35.6085,10600.0
2014-08-06 13:05:00,51.41,51.44,51.41,51.43,9400.0,35.6085,35.6293,35.6085,35.6224,9400.0
2014-08-06 13:10:00,51.42,51.48,51.42,51.48,16200.0,35.6155,35.657,35.6155,35.657,16200.0
2014-08-06 13:15:00,51.48,51.51,51.47,51.51,11900.0,35.657,35.6778,35.6501,35.6778,11900.0
2014-08-06 13:20:00,51.51,51.53,51.5,51.52,11000.0,35.6778,35.6916,35.6709,35.6847,11000.0
2014-08-06 13:25:00,51.51,51.55,51.51,51.51,10900.0,35.6778,35.7055,35.6778,35.6778,10900.0
2014-08-06 13:30:00,51.5,51.53,51.48,51.53,38900.0,35.6709,35.6916,35.657,35.6916,38900.0
2014-08-06 13:35:00,51.52,51.53,51.5,51.52,45300.0,35.6847,35.6916,35.6709,35.6847,45300.0
2014-08-06 13:40:00,51.53,51.56,51.51,51.55,44300.0,35.6916,35.7124,35.6778,35.7055,44300.0
2014-08-06 13:45:00,51.55,51.57,51.54,51.55,22300.0,35.7055,35.7194,35.6986,35.7055,22300.0
2014-08-06 13:50:00,51.54,51.56,51.54,51.54,28200.0,35.6986,35.7124,35.6986,35.6986,28200.0
2014-08-06 13:55:00,51.54,51.58,51.54,51.55,20000.0,35.6986,35.7263,35.6986,35.7055,20000.0
2014-08-06 14:00:00,51.55,51.55,51.5,51.54,32000.0,35.7055,35.7055,35.6709,35.6986,32000.0
2014-08-06 14:05:00,51.54,51.57,51.53,51.55,21600.0,35.6986,35.7194,35.6916,35.7055,21600.0
2014-08-06 14:10:00,51.54,51.6,51.54,51.6,90500.0,35.6986,35.7401,35.6986,35.7401,90500.0
2014-08-06 14:15:00,51.61,51.61,51.57,51.58,14700.0,35.7471,35.7471,35.7194,35.7263,14700.0
2014-08-06 14:20:00,51.58,51.58,51.54,51.56,27500.0,35.7263,35.7263,35.6986,35.7124,27500.0
2014-08-06 14:25:00,51.55,51.59,51.55,51.58,33500.0,35.7055,35.7332,35.7055,35.7263,33500.0
2014-08-06 14:30:00,51.58,51.58,51.53,51.53,94400.0,35.7263,35.7263,35.6916,35.6916,94400.0
2014-08-06 14:35:00,51.54,51.54,51.5,51.52,22500.0,35.6986,35.6986,35.6709,35.6847,22500.0
2014-08-06 14:40:00,51.52,51.58,51.5,51.58,31600.0,35.6847,35.7263,35.6709,35.7263,31600.0
2014-08-06 14:45:00,51.57,51.57,51.52,51.53,21100.0,35.7194,35.7194,35.6847,35.6916,21100.0
2014-08-06 14:50:00,51.54,51.6,51.53,51.59,28600.0,35.6986,35.7401,35.6916,35.7332,28600.0
2014-08-06 14:55:00,51.59,51.62,51.58,51.62,26300.0,35.7332,35.754,35.7263,35.754,26300.0
2014-08-06 15:00:00,51.62,51.68,51.61,51.67,34400.0,35.754,35.7955,35.7471,35.7886,34400.0
2014-08-06 15:05:00,51.67,51.68,51.64,51.64,29700.0,35.7886,35.7955,35.7678,35.7678,29700.0
2014-08-06 15:10:00,51.64,51.7,51.64,51.7,56300.0,35.7678,35.8094,35.7678,35.8094,56300.0
2014-08-06 15:15:00,51.7,51.75,51.69,51.73,76300.0,35.8094,35.844,35.8025,35.8302,76300.0
2014-08-06 15:20:00,51.72,51.73,51.71,51.73,43800.0,35.8232,35.8302,35.8163,35.8302,43800.0
2014-08-06 15:25:00,51.73,51.75,51.7,51.72,55600.0,35.8302,35.844,35.8094,35.8232,55600.0
2014-08-06 15:30:00,51.72,51.72,51.66,51.68,50600.0,35.8232,35.8232,35.7817,35.7955,50600.0
2014-08-06 15:35:00,51.69,51.73,51.67,51.7,53000.0,35.8025,35.8302,35.7886,35.8094,53000.0
2014-08-06 15:40:00,51.7,51.71,51.67,51.69,44500.0,35.8094,35.8163,35.7886,35.8025,44500.0
2014-08-06 15:45:00,51.69,51.73,51.68,51.69,54700.0,35.8025,35.8302,35.7955,35.8025,54700.0
2014-08-06 15:50:00,51.69,51.73,51.69,51.71,59100.0,35.8025,35.8302,35.8025,35.8163,59100.0
2014-08-06 15:55:00,51.71,51.75,51.7,51.71,105700.0,35.8163,35.844,35.8094,35.8163,105700.0
2014-08-07 09:30:00,51.35,51.92,51.35,51.61,54100.0,35.567,35.9618,35.567,35.7471,54100.0
2014-08-07 09:35:00,51.6,51.8,51.6,51.79,20700.0,35.7401,35.8787,35.7401,35.8717,20700.0
2014-08-07 09:40:00,51.78,51.83,51.7,51.71,17700.0,35.8648,35.8994,35.8094,35.8163,17700.0
2014-08-07 09:45:00,51.71,51.76,51.66,51.67,25100.0,35.8163,35.851,35.7817,35.7886,25100.0
2014-08-07 09:50:00,51.65,51.74,51.65,51.69,19400.0,35.7748,35.8371,35.7748,35.8025,19400.0
2014-08-07 09:55:00,51.7,51.74,51.66,51.69,15700.0,35.8094,35.8371,35.7817,35.8025,15700.0
2014-08-07 10:00:00,51.7,51.74,51.63,51.63,20200.0,35.8094,35.8371,35.7609,35.7609,20200.0
2014-08-07 10:05:00,51.64,51.72,51.64,51.69,11100.0,35.7678,35.8232,35.7678,35.8025,11100.0
2014-08-07 10:10:00,51.67,51.7,51.63,51.63,18400.0,35.7886,35.8094,35.7609,35.7609,18400.0
2014-08-07 10:15:00,51.62,51.63,51.59,51.62,22900.0,35.754,35.7609,35.7332,35.754,22900.0
2014-08-07 10:20:00,51.6,51.65,51.6,51.62,9200.0,35.7401,35.7748,35.7401,35.754,9200.0
2014-08-07 10:25:00,51.62,51.67,51.6,51.64,9100.0,35.754,35.7886,35.7401,35.7678,9100.0
2014-08-07 10:30:00,51.64,51.67,51.62,51.67,17300.0,35.7678,35.7886,35.754,35.7886,17300.0
2014-08-07 10:35:00,51.67,51.71,51.67,51.7,16900.0,35.7886,35.8163,35.7886,35.8094,16900.0
2014-08-07 10:40:00,51.69,51.69,51.61,51.61,12200.0,35.8025,35.8025,35.7471,35.7471,12200.0
2014-08-07 10:45:00,51.6,51.6,51.54,51.55,10900.0,35.7401,35.7401,35.6986,35.7055,10900.0
2014-08-07 10:50:00,51.55,51.55,51.48,51.52,14900.0,35.7055,35.7055,35.657,35.6847,14900.0
2014-08-07 10:55:00,51.52,51.55,51.51,51.55,12500.0,35.6847,35.7055,35.6778,35.7055,12500.0
2014-08-07 11:00:00,51.55,51.55,51.46,51.47,13300.0,35.7055,35.7055,35.6432,35.6501,13300.0
2014-08-07 11:05:00,51.47,51.48,51.41,51.42,25100.0,35.6501,35.657,35.6085,35.6155,25100.0
2014-08-07 11:10:00,51.41,51.41,51.32,51.32,46200.0,35.6085,35.6085,35.5462,35.5462,46200.0
2014-08-07 11:15:00,51.32,51.38,51.3,51.37,32600.0,35.5462,35.5877,35.5323,35.5808,32600.0
2014-08-07 11:20:00,51.37,51.42,51.37,51.42,13700.0,35.5808,35.6155,35.5808,35.6155,13700.0
2014-08-07 11:25:00,51.42,51.42,51.33,51.34,25200.0,35.6155,35.6155,35.5531,35.56,25200.0
2014-08-07 11:30:00,51.33,51.39,51.32,51.39,39400.0,35.5531,35.5947,35.5462,35.5947,39400.0
2014-08-07 11:35:00,51.39,51.42,51.38,51.39,26600.0,35.5947,35.6155,35.5877,35.5947,26600.0
2014-08-07 11:40:00,51.39,51.39,51.34,51.36,13200.0,35.5947,35.5947,35.56,35.5739,13200.0
2014-08-07 11:45:00,51.36,51.36,51.26,51.31,21800.0,35.5739,35.5739,35.5046,35.5393,21800.0
2014-08-07 11:50:00,51.31,51.33,51.24,51.26,12400.0,35.5393,35.5531,35.4908,35.5046,12400.0
2014-08-07 11:55:00,51.26,51.3,51.24,51.3,10500.0,35.5046,35.5323,35.4908,35.5323,10500.0
2014-08-07 12:00:00,51.3,51.33,51.26,51.33,15200.0,35.5323,35.5531,35.5046,35.5531,15200.0
2014-08-07 12:05:00,51.34,51.37,51.33,51.37,14100.0,35.56,35.5808,35.5531,35.5808,14100.0
2014-08-07 12:10:00,51.38,51.38,51.3,51.3,12000.0,35.5877,35.5877,35.5323,35.5323,12000.0
2014-08-07 12:15:00,51.29,51.29,51.22,51.23,14900.0,35.5254,35.5254,35.4769,35.4839,14900.0
2014-08-07 12:20:00,51.23,51.29,51.23,51.29,10400.0,35.4839,35.5254,35.4839,35.5254,10400.0
2014-08-07 12:25:00,51.28,51.32,51.28,51.3,12600.0,35.5185,35.5462,35.5185,35.5323,12600.0
2014-08-07 12:30:00,51.3,51.3,51.24,51.26,6700.0,35.5323,35.5323,35.4908,35.5046,6700.0
2014-08-07 12:35:00,51.25,51.25,51.17,51.24,21100.0,35.4977,35.4977,35.4423,35.4908,21100.0
2014-08-07 12:40:00,51.26,51.28,51.23,51.27,6100.0,35.5046,35.5185,35.4839,35.5116,6100.0
2014-08-07 12:45:00,51.27,51.28,51.24,51.26,11700.0,35.5116,35.5185,35.4908,35.5046,11700.0
2014-08-07 12:50:00,51.27,51.3,51.24,51.3,9900.0,35.5116,35.5323,35.4908,35.5323,9900.0
2014-08-07 12:55:00,51.3,51.31,51.29,51.3,9800.0,35.5323,35.5393,35.5254,35.5323,9800.0
2014-08-07 13:00:00,51.3,51.37,51.3,51.37,15100.0,35.5323,35.5808,35.5323,35.5808,15100.0
2014-08-07 13:05:00,51.38,51.42,51.38,51.41,20000.0,35.5877,35.6155,35.5877,35.6085,20000.0
2014-08-07 13:10:00,51.43,51.44,51.42,51.42,6500.0,35.6224,35.6293,35.6155,35.6155,6500.0
2014-08-07 13:15:00,51.42,51.44,51.41,51.42,5800.0,35.6155,35.6293,35.6085,35.6155,5800.0
2014-08-07 13:20:00,51.42,51.43,51.38,51.43,8600.0,35.6155,35.6224,35.5877,35.6224,8600.0
2014-08-07 13:25:00,51.43,51.47,51.43,51.43,9000.0,35.6224,35.6501,35.6224,35.6224,9000.0
2014-08-07 13:30:00,51.44,51.46,51.43,51.44,12100.0,35.6293,35.6432,35.6224,35.6293,12100.0
2014-08-07 13:35:00,51.44,51.46,51.42,51.46,6300.0,35.6293,35.6432,35.6155,35.6432,6300.0
2014-08-07 13:40:00,51.47,51.48,51.44,51.47,9800.0,35.6501,35.657,35.6293,35.6501,9800.0
2014-08-07 13:45:00,51.46,51.47,51.44,51.46,9600.0,35.6432,35.6501,35.6293,35.6432,9600.0
2014-08-07 13:50:00,51.47,51.48,51.44,51.44,7100.0,35.6501,35.657,35.6293,35.6293,7100.0
2014-08-07 13:55:00,51.44,51.47,51.43,51.45,7800.0,35.6293,35.6501,35.6224,35.6362,7800.0
2014-08-07 14:00:00,51.44,51.44,51.37,51.38,15000.0,35.6293,35.6293,35.5808,35.5877,15000.0
2014-08-07 14:05:00,51.38,51.42,51.37,51.4,14300.0,35.5877,35.6155,35.5808,35.6016,14300.0
2014-08-07 14:10:00,51.41,51.42,51.4,51.41,10400.0,35.6085,35.6155,35.6016,35.6085,10400.0
2014-08-07 14:15:00,51.41,51.42,51.35,51.39,14400.0,35.6085,35.6155,35.567,35.5947,14400.0
2014-08-07 14:20:00,51.38,51.41,51.37,51.4,15500.0,35.5877,35.6085,35.5808,35.6016,15500.0
2014-08-07 14:25:00,51.4,51.4,51.37,51.37,14100.0,35.6016,35.6016,35.5808,35.5808,14100.0
2014-08-07 14:30:00,51.37,51.37,51.34,51.34,21800.0,35.5808,35.5808,35.56,35.56,21800.0
2014-08-07 14:35:00,51.34,51.36,51.33,51.35,16500.0,35.56,35.5739,35.5531,35.567,16500.0
2014-08-07 14:40:00,51.35,51.37,51.33,51.33,20500.0,35.567,35.5808,35.5531,35.5531,20500.0
2014-08-07 14:45:00,51.33,51.35,51.32,51.32,8000.0,35.5531,35.567,35.5462,35.5462,8000.0
2014-08-07 14:50:00,51.33,51.36,51.33,51.33,16300.0,35.5531,35.5739,35.5531,35.5531,16300.0
2014-08-07 14:55:00,51.33,51.33,51.28,51.28,14100.0,35.5531,35.5531,35.5185,35.5185,14100.0
2014-08-07 15:00:00,51.28,51.34,51.28,51.31,19100.0,35.5185,35.56,35.5185,35.5393,19100.0
2014-08-07 15:05:00,51.31,51.33,51.25,51.26,77700.0,35.5393,35.5531,35.4977,35.5046,77700.0
2014-08-07 15:10:00,51.27,51.3,51.26,51.26,29200.0,35.5116,35.5323,35.5046,35.5046,29200.0
2014-08-07 15:15:00,51.26,51.29,51.22,51.28,19100.0,35.5046,35.5254,35.4769,35.5185,19100.0
2014-08-07 15:20:00,51.28,51.28,51.23,51.23,31400.0,35.5185,35.5185,35.4839,35.4839,31400.0
2014-08-07 15:25:00,51.23,51.25,51.21,51.25,24500.0,35.4839,35.4977,35.47,35.4977,24500.0
2014-08-07 15:30:00,51.24,51.26,51.21,51.22,24100.0,35.4908,35.5046,35.47,35.4769,24100.0
2014-08-07 15:35:00,51.23,51.26,51.2,51.24,56800.0,35.4839,35.5046,35.4631,35.4908,56800.0
2014-08-07 15:40:00,51.24,51.25,51.22,51.24,41300.0,35.4908,35.4977,35.4769,35.4908,41300.0
2014-08-07 15:45:00,51.24,51.26,51.23,51.24,58100.0,35.4908,35.5046,35.4839,35.4908,58100.0
2014-08-07 15:50:00,51.25,51.3,51.25,51.29,47800.0,35.4977,35.5323,35.4977,35.5254,47800.0
2014-08-07 15:55:00,51.29,51.32,51.25,51.27,95600.0,35.5254,35.5462,35.4977,35.5116,95600.0
2014-08-08 09:30:00,51.37,51.49,51.28,51.39,54300.0,35.5808,35.6639,35.5185,35.5947,54300.0
2014-08-08 09:35:00,51.41,51.43,51.31,51.39,63700.0,35.6085,35.6224,35.5393,35.5947,63700.0
2014-08-08 09:40:00,51.41,51.43,51.33,51.34,42400.0,35.6085,35.6224,35.5531,35.56,42400.0
2014-08-08 09:45:00,51.33,51.35,51.29,51.3,9100.0,35.5531,35.567,35.5254,35.5323,9100.0
2014-08-08 09:50:00,51.3,51.36,51.29,51.35,13100.0,35.5323,35.5739,35.5254,35.567,13100.0
2014-08-08 09:55:00,51.35,51.43,51.31,51.36,75400.0,35.567,35.6224,35.5393,35.5739,75400.0
2014-08-08 10:00:00,51.34,51.34,51.25,51.3,21400.0,35.56,35.56,35.4977,35.5323,21400.0
2014-08-08 10:05:00,51.29,51.35,51.28,51.3,56500.0,35.5254,35.567,35.5185,35.5323,56500.0
2014-08-08 10:10:00,51.29,51.33,51.29,51.29,12700.0,35.5254,35.5531,35.5254,35.5254,12700.0
2014-08-08 10:15:00,51.28,51.35,51.28,51.33,17600.0,35.5185,35.567,35.5185,35.5531,17600.0
2014-08-08 10:20:00,51.31,51.34,51.29,51.33,11900.0,35.5393,35.56,35.5254,35.5531,11900.0
2014-08-08 10:25:00,51.33,51.34,51.29,51.34,16800.0,35.5531,35.56,35.5254,35.56,16800.0
2014-08-08 10:30:00,51.34,51.35,51.32,51.35,11600.0,35.56,35.567,35.5462,35.567,11600.0
2014-08-08 10:35:00,51.35,51.45,51.34,51.42,12800.0,35.567,35.6362,35.56,35.6155,12800.0
2014-08-08 10:40:00,51.42,51.52,51.42,51.47,14100.0,35.6155,35.6847,35.6155,35.6501,14100.0
2014-08-08 10:45:00,51.48,51.57,51.48,51.53,15100.0,35.657,35.7194,35.657,35.6916,15100.0
2014-08-08 10:50:00,51.54,51.56,51.5,51.51,13600.0,35.6986,35.7124,35.6709,35.6778,13600.0
2014-08-08 10:55:00,51.51,51.55,51.5,51.53,9000.0,35.6778,35.7055,35.6709,35.6916,9000.0
2014-08-08 11:00:00,51.54,51.55,51.51,51.53,13000.0,35.6986,35.7055,35.6778,35.6916,13000.0
2014-08-08 11:05:00,51.54,51.66,51.54,51.61,29900.0,35.6986,35.7817,35.6986,35.7471,29900.0
2014-08-08 11:10:00,51.6,51.64,51.6,51.62,11000.0,35.7401,35.7678,35.7401,35.754,11000.0
2014-08-08 11:15:00,51.59,51.61,51.58,51.6,7600.0,35.7332,35.7471,35.7263,35.7401,7600.0
2014-08-08 11:20:00,51.59,51.59,51.53,51.55,7700.0,35.7332,35.7332,35.6916,35.7055,7700.0
2014-08-08 11:25:00,51.55,51.56,51.53,51.55,11200.0,35.7055,35.7124,35.6916,35.7055,11200.0
2014-08-08 11:30:00,51.55,51.58,51.53,51.58,30400.0,35.7055,35.7263,35.6916,35.7263,30400.0
2014-08-08 11:35:00,51.58,51.59,51.56,51.57,14800.0,35.7263,35.7332,35.7124,35.7194,14800.0
2014-08-08 11:40:00,51.57,51.58,51.54,51.57,16900.0,35.7194,35.7263,35.6986,35.7194,16900.0
2014-08-08 11:45:00,51.57,51.57,51.53,51.55,7900.0,35.7194,35.7194,35.6916,35.7055,7900.0
2014-08-08 11:50:00,51.55,51.55,51.54,51.55,5600.0,35.7055,35.7055,35.6986,35.7055,5600.0
2014-08-08 11:55:00,51.54,51.56,51.54,51.56,29300.0,35.6986,35.7124,35.6986,35.7124,29300.0
2014-08-08 12:00:00,51.56,51.63,51.56,51.61,16700.0,35.7124,35.7609,35.7124,35.7471,16700.0
2014-08-08 12:05:00,51.61,51.63,51.61,51.62,10200.0,35.7471,35.7609,35.7471,35.754,10200.0
2014-08-08 12:10:00,51.62,51.66,51.62,51.63,7300.0,35.754,35.7817,35.754,35.7609,7300.0
2014-08-08 12:15:00,51.63,51.63,51.62,51.62,8800.0,35.7609,35.7609,35.754,35.754,8800.0
2014-08-08 12:20:00,51.62,51.63,51.6,51.6,5500.0,35.754,35.7609,35.7401,35.7401,5500.0
2014-08-08 12:25:00,51.6,51.61,51.56,51.59,6500.0,35.7401,35.7471,35.7124,35.7332,6500.0
2014-08-08 12:30:00,51.6,51.6,51.55,51.55,6800.0,35.7401,35.7401,35.7055,35.7055,6800.0
2014-08-08 12:35:00,51.55,51.56,51.53,51.55,17400.0,35.7055,35.7124,35.6916,35.7055,17400.0
2014-08-08 12:40:00,51.55,51.55,51.54,51.54,5600.0,35.7055,35.7055,35.6986,35.6986,5600.0
2014-08-08 12:45:00,51.55,51.55,51.54,51.54,3700.0,35.7055,35.7055,35.6986,35.6986,3700.0
2014-08-08 12:50:00,51.54,51.66,51.54,51.64,32100.0,35.6986,35.7817,35.6986,35.7678,32100.0
2014-08-08 12:55:00,51.63,51.64,51.62,51.63,4700.0,35.7609,35.7678,35.754,35.7609,4700.0
2014-08-08 13:00:00,51.63,51.64,51.6,51.64,10100.0,35.7609,35.7678,35.7401,35.7678,10100.0
2014-08-08 13:05:00,51.64,51.66,51.62,51.65,8100.0,35.7678,35.7817,35.754,35.7748,8100.0
2014-08-08 13:10:00,51.65,51.65,51.65,51.65,12900.0,35.7748,35.7748,35.7748,35.7748,12900.0
2014-08-08 13:15:00,51.65,51.76,51.65,51.76,41900.0,35.7748,35.851,35.7748,35.851,41900.0
2014-08-08 13:20:00,51.76,51.77,51.72,51.75,31100.0,35.851,35.8579,35.8232,35.844,31100.0
2014-08-08 13:25:00,51.75,51.86,51.74,51.81,33600.0,35.844,35.9202,35.8371,35.8856,33600.0
2014-08-08 13:30:00,51.8,51.81,51.76,51.77,22100.0,35.8787,35.8856,35.851,35.8579,22100.0
2014-08-08 13:35:00,51.78,51.78,51.74,51.76,27700.0,35.8648,35.8648,35.8371,35.851,27700.0
2014-08-08 13:40:00,51.77,51.78,51.75,51.77,5700.0,35.8579,35.8648,35.844,35.8579,5700.0
2014-08-08 13:45:00,51.77,51.77,51.75,51.76,22100.0,35.8579,35.8579,35.844,35.851,22100.0
2014-08-08 13:50:00,51.77,51.77,51.75,51.76,8000.0,35.8579,35.8579,35.844,35.851,8000.0
2014-08-08 13:55:00,51.76,51.77,51.73,51.77,7500.0,35.851,35.8579,35.8302,35.8579,7500.0
2014-08-08 14:00:00,51.77,51.78,51.73,51.77,17200.0,35.8579,35.8648,35.8302,35.8579,17200.0
2014-08-08 14:05:00,51.77,51.81,51.77,51.78,12100.0,35.8579,35.8856,35.8579,35.8648,12100.0
2014-08-08 14:10:00,51.77,51.79,51.76,51.79,13500.0,35.8579,35.8717,35.851,35.8717,13500.0
2014-08-08 14:15:00,51.8,51.81,51.78,51.8,53800.0,35.8787,35.8856,35.8648,35.8787,53800.0
2014-08-08 14:20:00,51.8,51.81,51.79,51.79,36100.0,35.8787,35.8856,35.8717,35.8717,36100.0
2014-08-08 14:25:00,51.78,51.82,51.78,51.82,5200.0,35.8648,35.8925,35.8648,35.8925,5200.0
2014-08-08 14:30:00,51.81,51.84,51.8,51.81,10500.0,35.8856,35.9064,35.8787,35.8856,10500.0
2014-08-08 14:35:00,51.81,51.84,51.81,51.84,8300.0,35.8856,35.9064,35.8856,35.9064,8300.0
2014-08-08 14:40:00,51.84,51.84,51.8,51.82,14400.0,35.9064,35.9064,35.8787,35.8925,14400.0
2014-08-08 14:45:00,51.82,51.85,51.82,51.83,38900.0,35.8925,35.9133,35.8925,35.8994,38900.0
2014-08-08 14:50:00,51.83,51.84,51.82,51.83,5900.0,35.8994,35.9064,35.8925,35.8994,5900.0
2014-08-08 14:55:00,51.83,51.84,51.79,51.8,17200.0,35.8994,35.9064,35.8717,35.8787,17200.0
2014-08-08 15:00:00,51.8,51.83,51.8,51.83,14300.0,35.8787,35.8994,35.8787,35.8994,14300.0
2014-08-08 15:05:00,51.83,51.83,51.81,51.81,10200.0,35.8994,35.8994,35.8856,35.8856,10200.0
2014-08-08 15:10:00,51.82,51.82,51.78,51.79,17100.0,35.8925,35.8925,35.8648,35.8717,17100.0
2014-08-08 15:15:00,51.8,51.81,51.79,51.8,36300.0,35.8787,35.8856,35.8717,35.8787,36300.0
2014-08-08 15:20:00,51.79,51.81,51.79,51.81,16300.0,35.8717,35.8856,35.8717,35.8856,16300.0
2014-08-08 15:25:00,51.8,51.82,51.8,51.81,27100.0,35.8787,35.8925,35.8787,35.8856,27100.0
2014-08-08 15:30:00,51.81,51.89,51.81,51.89,49600.0,35.8856,35.941,35.8856,35.941,49600.0
2014-08-08 15:35:00,51.89,51.9,51.88,51.89,25700.0,35.941,35.9479,35.9341,35.941,25700.0
2014-08-08 15:40:00,51.9,51.97,51.9,51.97,67500.0,35.9479,35.9964,35.9479,35.9964,67500.0
2014-08-08 15:45:00,51.97,51.99,51.95,51.96,64300.0,35.9964,36.0103,35.9826,35.9895,64300.0
2014-08-08 15:50:00,51.96,51.98,51.95,51.98,47200.0,35.9895,36.0033,35.9826,36.0033,47200.0
2014-08-08 15:55:00,51.98,51.99,51.96,51.96,136200.0,36.0033,36.0103,35.9895,35.9895,136200.0
2014-08-11 09:30:00,52.02,52.3,52.02,52.3,58400.0,36.031,36.225,36.031,36.225,58400.0
2014-08-11 09:35:00,52.29,52.43,52.23,52.32,35800.0,36.2181,36.315,36.1765,36.2388,35800.0
2014-08-11 09:40:00,52.3,52.46,52.27,52.42,40500.0,36.225,36.3358,36.2042,36.3081,40500.0
2014-08-11 09:45:00,52.42,52.46,52.39,52.43,40000.0,36.3081,36.3358,36.2873,36.315,40000.0
2014-08-11 09:50:00,52.43,52.62,52.43,52.51,43400.0,36.315,36.4466,36.315,36.3704,43400.0
2014-08-11 09:55:00,52.53,52.54,52.47,52.54,29500.0,36.3843,36.3912,36.3427,36.3912,29500.0
2014-08-11 10:00:00,52.55,52.58,52.47,52.49,32200.0,36.3981,36.4189,36.3427,36.3566,32200.0
2014-08-11 10:05:00,52.48,52.53,52.44,52.5,71000.0,36.3497,36.3843,36.3219,36.3635,71000.0
2014-08-11 10:10:00,52.5,52.5,52.39,52.46,25200.0,36.3635,36.3635,36.2873,36.3358,25200.0
2014-08-11 10:15:00,52.46,52.5,52.42,52.42,22900.0,36.3358,36.3635,36.3081,36.3081,22900.0
2014-08-11 10:20:00,52.43,52.43,52.31,52.37,17200.0,36.315,36.315,36.2319,36.2735,17200.0
2014-08-11 10:25:00,52.38,52.44,52.38,52.4,13500.0,36.2804,36.3219,36.2804,36.2942,13500.0
2014-08-11 10:30:00,52.4,52.44,52.38,52.42,13900.0,36.2942,36.3219,36.2804,36.3081,13900.0
2014-08-11 10:35:00,52.41,52.49,52.39,52.49,25800.0,36.3012,36.3566,36.2873,36.3566,25800.0
2014-08-11 10:40:00,52.48,52.51,52.42,52.44,77800.0,36.3497,36.3704,36.3081,36.3219,77800.0
2014-08-11 10:45:00,52.44,52.48,52.43,52.45,131200.0,36.3219,36.3497,36.315,36.3289,131200.0
2014-08-11 10:50:00,52.45,52.45,52.4,52.42,86700.0,36.3289,36.3289,36.2942,36.3081,86700.0
2014-08-11 10:55:00,52.43,52.45,52.41,52.42,19700.0,36.315,36.3289,36.3012,36.3081,19700.0
2014-08-11 11:00:00,52.42,52.45,52.41,52.42,15300.0,36.3081,36.3289,36.3012,36.3081,15300.0
2014-08-11 11:05:00,52.43,52.45,52.43,52.45,19900.0,36.315,36.3289,36.315,36.3289,19900.0
2014-08-11 11:10:00,52.45,52.48,52.43,52.43,15400.0,36.3289,36.3497,36.315,36.315,15400.0
2014-08-11 11:15:00,52.43,52.48,52.43,52.46,11000.0,36.315,36.3497,36.315,36.3358,11000.0
2014-08-11 11:20:00,52.46,52.48,52.39,52.39,24900.0,36.3358,36.3497,36.2873,36.2873,24900.0
2014-08-11 11:25:00,52.39,52.41,52.38,52.41,9700.0,36.2873,36.3012,36.2804,36.3012,9700.0
2014-08-11 11:30:00,52.42,52.46,52.41,52.46,12300.0,36.3081,36.3358,36.3012,36.3358,12300.0
2014-08-11 11:35:00,52.46,52.47,52.44,52.47,12100.0,36.3358,36.3427,36.3219,36.3427,12100.0
2014-08-11 11:40:00,52.47,52.53,52.47,52.53,13900.0,36.3427,36.3843,36.3427,36.3843,13900.0
2014-08-11 11:45:00,52.53,52.57,52.53,52.55,21400.0,36.3843,36.412,36.3843,36.3981,21400.0
2014-08-11 11:50:00,52.56,52.6,52.53,52.59,20400.0,36.4051,36.4328,36.3843,36.4258,20400.0
2014-08-11 11:55:00,52.59,52.66,52.57,52.63,63800.0,36.4258,36.4743,36.412,36.4535,63800.0
2014-08-11 12:00:00,52.63,52.64,52.56,52.56,14600.0,36.4535,36.4605,36.4051,36.4051,14600.0
2014-08-11 12:05:00,52.57,52.61,52.56,52.57,10100.0,36.412,36.4397,36.4051,36.412,10100.0
2014-08-11 12:10:00,52.56,52.59,52.55,52.56,15000.0,36.4051,36.4258,36.3981,36.4051,15000.0
2014-08-11 12:15:00,52.55,52.6,52.55,52.6,7400.0,36.3981,36.4328,36.3981,36.4328,7400.0
2014-08-11 12:20:00,52.6,52.63,52.6,52.61,13100.0,36.4328,36.4535,36.4328,36.4397,13100.0
2014-08-11 12:25:00,52.62,52.68,52.61,52.63,19600.0,36.4466,36.4882,36.4397,36.4535,19600.0
2014-08-11 12:30:00,52.63,52.66,52.62,52.64,13300.0,36.4535,36.4743,36.4466,36.4605,13300.0
2014-08-11 12:35:00,52.65,52.66,52.61,52.63,13200.0,36.4674,36.4743,36.4397,36.4535,13200.0
2014-08-11 12:40:00,52.63,52.66,52.63,52.65,11300.0,36.4535,36.4743,36.4535,36.4674,11300.0
2014-08-11 12:45:00,52.66,52.7,52.64,52.64,16600.0,36.4743,36.502,36.4605,36.4605,16600.0
2014-08-11 12:50:00,52.65,52.69,52.65,52.68,12200.0,36.4674,36.4951,36.4674,36.4882,12200.0
2014-08-11 12:55:00,52.68,52.7,52.66,52.66,9700.0,36.4882,36.502,36.4743,36.4743,9700.0
2014-08-11 13:00:00,52.65,52.7,52.64,52.69,30100.0,36.4674,36.502,36.4605,36.4951,30100.0
2014-08-11 13:05:00,52.69,52.71,52.68,52.7,9300.0,36.4951,36.509,36.4882,36.502,9300.0
2014-08-11 13:10:00,52.7,52.72,52.69,52.71,10000.0,36.502,36.5159,36.4951,36.509,10000.0
2014-08-11 13:15:00,52.71,52.71,52.65,52.68,14000.0,36.509,36.509,36.4674,36.4882,14000.0
2014-08-11 13:20:00,52.68,52.69,52.67,52.68,15400.0,36.4882,36.4951,36.4813,36.4882,15400.0
2014-08-11 13:25:00,52.69,52.7,52.64,52.65,11900.0,36.4951,36.502,36.4605,36.4674,11900.0
2014-08-11 13:30:00,52.64,52.64,52.6,52.62,14200.0,36.4605,36.4605,36.4328,36.4466,14200.0
2014-08-11 13:35:00,52.61,52.61,52.59,52.61,12100.0,36.4397,36.4397,36.4258,36.4397,12100.0
2014-08-11 13:40:00,52.61,52.61,52.6,52.6,12300.0,36.4397,36.4397,36.4328,36.4328,12300.0
2014-08-11 13:45:00,52.61,52.61,52.59,52.6,11900.0,36.4397,36.4397,36.4258,36.4328,11900.0
2014-08-11 13:50:00,52.61,52.61,52.57,52.57,22200.0,36.4397,36.4397,36.412,36.412,22200.0
2014-08-11 13:55:00,52.56,52.57,52.53,52.53,6900.0,36.4051,36.412,36.3843,36.3843,6900.0
2014-08-11 14:00:00,52.52,52.53,52.49,52.49,9100.0,36.3774,36.3843,36.3566,36.3566,9100.0
2014-08-11 14:05:00,52.49,52.52,52.49,52.51,11200.0,36.3566,36.3774,36.3566,36.3704,11200.0
2014-08-11 14:10:00,52.51,52.51,52.49,52.5,12300.0,36.3704,36.3704,36.3566,36.3635,12300.0
2014-08-11 14:15:00,52.51,52.55,52.5,52.55,12100.0,36.3704,36.3981,36.3635,36.3981,12100.0
2014-08-11 14:20:00,52.55,52.56,52.54,52.55,8400.0,36.3981,36.4051,36.3912,36.3981,8400.0
2014-08-11 14:25:00,52.56,52.56,52.53,52.53,7700.0,36.4051,36.4051,36.3843,36.3843,7700.0
2014-08-11 14:30:00,52.52,52.56,52.5,52.56,14200.0,36.3774,36.4051,36.3635,36.4051,14200.0
2014-08-11 14:35:00,52.55,52.58,52.55,52.57,18800.0,36.3981,36.4189,36.3981,36.412,18800.0
2014-08-11 14:40:00,52.59,52.62,52.57,52.61,12000.0,36.4258,36.4466,36.412,36.4397,12000.0
2014-08-11 14:45:00,52.61,52.65,52.61,52.63,15700.0,36.4397,36.4674,36.4397,36.4535,15700.0
2014-08-11 14:50:00,52.63,52.64,52.62,52.62,9300.0,36.4535,36.4605,36.4466,36.4466,9300.0
2014-08-11 14:55:00,52.63,52.65,52.6,52.6,27300.0,36.4535,36.4674,36.4328,36.4328,27300.0
2014-08-11 15:00:00,52.61,52.65,52.6,52.64,35000.0,36.4397,36.4674,36.4328,36.4605,35000.0
2014-08-11 15:05:00,52.64,52.66,52.62,52.65,24300.0,36.4605,36.4743,36.4466,36.4674,24300.0
2014-08-11 15:10:00,52.65,52.67,52.63,52.64,19300.0,36.4674,36.4813,36.4535,36.4605,19300.0
2014-08-11 15:15:00,52.64,52.64,52.59,52.59,25000.0,36.4605,36.4605,36.4258,36.4258,25000.0
2014-08-11 15:20:00,52.59,52.59,52.56,52.56,35100.0,36.4258,36.4258,36.4051,36.4051,35100.0
2014-08-11 15:25:00,52.56,52.57,52.51,52.52,43300.0,36.4051,36.412,36.3704,36.3774,43300.0
2014-08-11 15:30:00,52.52,52.55,52.52,52.53,43000.0,36.3774,36.3981,36.3774,36.3843,43000.0
2014-08-11 15:35:00,52.53,52.53,52.48,52.48,38900.0,36.3843,36.3843,36.3497,36.3497,38900.0
2014-08-11 15:40:00,52.48,52.49,52.46,52.46,54800.0,36.3497,36.3566,36.3358,36.3358,54800.0
2014-08-11 15:45:00,52.46,52.47,52.44,52.44,76400.0,36.3358,36.3427,36.3219,36.3219,76400.0
2014-08-11 15:50:00,52.44,52.5,52.44,52.47,95200.0,36.3219,36.3635,36.3219,36.3427,95200.0
2014-08-11 15:55:00,52.47,52.48,52.42,52.43,100000.0,36.3427,36.3497,36.3081,36.315,100000.0
2014-08-12 09:30:00,52.25,52.38,52.17,52.26,48700.0,36.1903,36.2804,36.1349,36.1973,48700.0
2014-08-12 09:35:00,52.27,52.39,52.27,52.39,15600.0,36.2042,36.2873,36.2042,36.2873,15600.0
2014-08-12 09:40:00,52.4,52.4,52.27,52.3,146800.0,36.2942,36.2942,36.2042,36.225,146800.0
2014-08-12 09:45:00,52.3,52.38,52.27,52.36,32000.0,36.225,36.2804,36.2042,36.2665,32000.0
2014-08-12 09:50:00,52.37,52.41,52.35,52.36,29600.0,36.2735,36.3012,36.2596,36.2665,29600.0
2014-08-12 09:55:00,52.35,52.44,52.34,52.39,150400.0,36.2596,36.3219,36.2527,36.2873,150400.0
2014-08-12 10:00:00,52.39,52.44,52.36,52.39,41000.0,36.2873,36.3219,36.2665,36.2873,41000.0
2014-08-12 10:05:00,52.4,52.45,52.32,52.32,41200.0,36.2942,36.3289,36.2388,36.2388,41200.0
2014-08-12 10:10:00,52.31,52.39,52.3,52.38,22400.0,36.2319,36.2873,36.225,36.2804,22400.0
2014-08-12 10:15:00,52.39,52.42,52.35,52.41,54800.0,36.2873,36.3081,36.2596,36.3012,54800.0
2014-08-12 10:20:00,52.4,52.4,52.35,52.38,118500.0,36.2942,36.2942,36.2596,36.2804,118500.0
2014-08-12 10:25:00,52.38,52.41,52.35,52.4,22100.0,36.2804,36.3012,36.2596,36.2942,22100.0
2014-08-12 10:30:00,52.41,52.42,52.39,52.41,16800.0,36.3012,36.3081,36.2873,36.3012,16800.0
2014-08-12 10:35:00,52.42,52.43,52.41,52.42,13100.0,36.3081,36.315,36.3012,36.3081,13100.0
2014-08-12 10:40:00,52.42,52.43,52.37,52.37,16400.0,36.3081,36.315,36.2735,36.2735,16400.0
2014-08-12 10:45:00,52.37,52.37,52.31,52.32,24300.0,36.2735,36.2735,36.2319,36.2388,24300.0
2014-08-12 10:50:00,52.31,52.34,52.31,52.34,16500.0,36.2319,36.2527,36.2319,36.2527,16500.0
2014-08-12 10:55:00,52.35,52.35,52.31,52.34,18300.0,36.2596,36.2596,36.2319,36.2527,18300.0
2014-08-12 11:00:00,52.34,52.34,52.23,52.25,18900.0,36.2527,36.2527,36.1765,36.1903,18900.0
2014-08-12 11:05:00,52.25,52.25,52.23,52.24,12700.0,36.1903,36.1903,36.1765,36.1834,12700.0
2014-08-12 11:10:00,52.23,52.25,52.21,52.23,11000.0,36.1765,36.1903,36.1626,36.1765,11000.0
2014-08-12 11:15:00,52.23,52.25,52.22,52.24,15300.0,36.1765,36.1903,36.1696,36.1834,15300.0
2014-08-12 11:20:00,52.25,52.26,52.24,52.25,10400.0,36.1903,36.1973,36.1834,36.1903,10400.0
2014-08-12 11:25:00,52.25,52.27,52.24,52.27,8900.0,36.1903,36.2042,36.1834,36.2042,8900.0
2014-08-12 11:30:00,52.26,52.29,52.26,52.28,16200.0,36.1973,36.2181,36.1973,36.2111,16200.0
2014-08-12 11:35:00,52.28,52.28,52.23,52.24,11700.0,36.2111,36.2111,36.1765,36.1834,11700.0
2014-08-12 11:40:00,52.25,52.26,52.24,52.26,10500.0,36.1903,36.1973,36.1834,36.1973,10500.0
2014-08-12 11:45:00,52.26,52.29,52.25,52.28,11200.0,36.1973,36.2181,36.1903,36.2111,11200.0
2014-08-12 11:50:00,52.28,52.31,52.27,52.29,10900.0,36.2111,36.2319,36.2042,36.2181,10900.0
2014-08-12 11:55:00,52.28,52.3,52.27,52.28,9300.0,36.2111,36.225,36.2042,36.2111,9300.0
2014-08-12 12:00:00,52.28,52.3,52.24,52.3,9200.0,36.2111,36.225,36.1834,36.225,9200.0
2014-08-12 12:05:00,52.3,52.33,52.28,52.33,8900.0,36.225,36.2458,36.2111,36.2458,8900.0
2014-08-12 12:10:00,52.33,52.36,52.31,52.34,12800.0,36.2458,36.2665,36.2319,36.2527,12800.0
2014-08-12 12:15:00,52.35,52.37,52.34,52.35,10300.0,36.2596,36.2735,36.2527,36.2596,10300.0
2014-08-12 12:20:00,52.35,52.37,52.33,52.37,33000.0,36.2596,36.2735,36.2458,36.2735,33000.0
2014-08-12 12:25:00,52.37,52.38,52.34,52.36,8600.0,36.2735,36.2804,36.2527,36.2665,8600.0
2014-08-12 12:30:00,52.36,52.4,52.36,52.4,5400.0,36.2665,36.2942,36.2665,36.2942,5400.0
2014-08-12 12:35:00,52.4,52.48,52.4,52.47,16300.0,36.2942,36.3497,36.2942,36.3427,16300.0
2014-08-12 12:40:00,52.47,52.52,52.47,52.52,7800.0,36.3427,36.3774,36.3427,36.3774,7800.0
2014-08-12 12:45:00,52.52,52.54,52.5,52.52,9200.0,36.3774,36.3912,36.3635,36.3774,9200.0
2014-08-12 12:50:00,52.52,52.53,52.51,52.52,4000.0,36.3774,36.3843,36.3704,36.3774,4000.0
2014-08-12 12:55:00,52.53,52.55,52.49,52.49,8300.0,36.3843,36.3981,36.3566,36.3566,8300.0
2014-08-12 13:00:00,52.48,52.52,52.48,52.52,2600.0,36.3497,36.3774,36.3497,36.3774,2600.0
2014-08-12 13:05:00,52.51,52.53,52.5,52.52,8700.0,36.3704,36.3843,36.3635,36.3774,8700.0
2014-08-12 13:10:00,52.52,52.52,52.51,52.51,3900.0,36.3774,36.3774,36.3704,36.3704,3900.0
2014-08-12 13:15:00,52.5,52.52,52.49,52.52,4700.0,36.3635,36.3774,36.3566,36.3774,4700.0
2014-08-12 13:20:00,52.52,52.52,52.46,52.46,8300.0,36.3774,36.3774,36.3358,36.3358,8300.0
2014-08-12 13:25:00,52.47,52.48,52.46,52.46,5300.0,36.3427,36.3497,36.3358,36.3358,5300.0
2014-08-12 13:30:00,52.46,52.47,52.44,52.44,6500.0,36.3358,36.3427,36.3219,36.3219,6500.0
2014-08-12 13:35:00,52.43,52.44,52.41,52.42,10500.0,36.315,36.3219,36.3012,36.3081,10500.0
2014-08-12 13:40:00,52.43,52.43,52.41,52.42,3400.0,36.315,36.315,36.3012,36.3081,3400.0
2014-08-12 13:45:00,52.41,52.42,52.4,52.42,14400.0,36.3012,36.3081,36.2942,36.3081,14400.0
2014-08-12 13:50:00,52.42,52.44,52.41,52.44,7000.0,36.3081,36.3219,36.3012,36.3219,7000.0
2014-08-12 13:55:00,52.45,52.47,52.44,52.46,4700.0,36.3289,36.3427,36.3219,36.3358,4700.0
2014-08-12 14:00:00,52.46,52.49,52.46,52.48,9100.0,36.3358,36.3566,36.3358,36.3497,9100.0
2014-08-12 14:05:00,52.48,52.48,52.46,52.46,15400.0,36.3497,36.3497,36.3358,36.3358,15400.0
2014-08-12 14:10:00,52.46,52.47,52.44,52.44,14400.0,36.3358,36.3427,36.3219,36.3219,14400.0
2014-08-12 14:15:00,52.44,52.45,52.43,52.44,10200.0,36.3219,36.3289,36.315,36.3219,10200.0
2014-08-12 14:20:00,52.45,52.47,52.44,52.47,15600.0,36.3289,36.3427,36.3219,36.3427,15600.0
2014-08-12 14:25:00,52.47,52.49,52.44,52.46,9300.0,36.3427,36.3566,36.3219,36.3358,9300.0
2014-08-12 14:30:00,52.46,52.48,52.44,52.48,8300.0,36.3358,36.3497,36.3219,36.3497,8300.0
2014-08-12 14:35:00,52.48,52.52,52.46,52.52,21400.0,36.3497,36.3774,36.3358,36.3774,21400.0
2014-08-12 14:40:00,52.51,52.54,52.49,52.51,13300.0,36.3704,36.3912,36.3566,36.3704,13300.0
2014-08-12 14:45:00,52.51,52.53,52.5,52.51,10000.0,36.3704,36.3843,36.3635,36.3704,10000.0
2014-08-12 14:50:00,52.5,52.53,52.5,52.5,5400.0,36.3635,36.3843,36.3635,36.3635,5400.0
2014-08-12 14:55:00,52.5,52.52,52.5,52.5,25000.0,36.3635,36.3774,36.3635,36.3635,25000.0
2014-08-12 15:00:00,52.49,52.51,52.49,52.5,13600.0,36.3566,36.3704,36.3566,36.3635,13600.0
2014-08-12 15:05:00,52.5,52.55,52.5,52.55,40000.0,36.3635,36.3981,36.3635,36.3981,40000.0
2014-08-12 15:10:00,52.55,52.55,52.53,52.54,19700.0,36.3981,36.3981,36.3843,36.3912,19700.0
2014-08-12 15:15:00,52.54,52.54,52.51,52.52,19400.0,36.3912,36.3912,36.3704,36.3774,19400.0
2014-08-12 15:20:00,52.52,52.53,52.5,52.52,17700.0,36.3774,36.3843,36.3635,36.3774,17700.0
2014-08-12 15:25:00,52.52,52.52,52.46,52.46,10700.0,36.3774,36.3774,36.3358,36.3358,10700.0
2014-08-12 15:30:00,52.46,52.48,52.46,52.46,11300.0,36.3358,36.3497,36.3358,36.3358,11300.0
2014-08-12 15:35:00,52.46,52.52,52.46,52.52,41600.0,36.3358,36.3774,36.3358,36.3774,41600.0
2014-08-12 15:40:00,52.52,52.57,52.51,52.55,34100.0,36.3774,36.412,36.3704,36.3981,34100.0
2014-08-12 15:45:00,52.54,52.55,52.49,52.5,33500.0,36.3912,36.3981,36.3566,36.3635,33500.0
2014-08-12 15:50:00,52.49,52.5,52.47,52.48,19100.0,36.3566,36.3635,36.3427,36.3497,19100.0
2014-08-12 15:55:00,52.48,52.51,52.47,52.47,51700.0,36.3497,36.3704,36.3427,36.3427,51700.0
2014-08-13 09:30:00,52.69,52.7,52.5,52.52,45100.0,36.4951,36.502,36.3635,36.3774,45100.0
2014-08-13 09:35:00,52.52,52.64,52.52,52.62,11600.0,36.3774,36.4605,36.3774,36.4466,11600.0
2014-08-13 09:40:00,52.6,52.63,52.55,52.55,13600.0,36.4328,36.4535,36.3981,36.3981,13600.0
2014-08-13 09:45:00,52.56,52.57,52.5,52.5,10700.0,36.4051,36.412,36.3635,36.3635,10700.0
2014-08-13 09:50:00,52.5,52.53,52.5,52.51,8100.0,36.3635,36.3843,36.3635,36.3704,8100.0
2014-08-13 09:55:00,52.5,52.51,52.45,52.45,10200.0,36.3635,36.3704,36.3289,36.3289,10200.0
2014-08-13 10:00:00,52.45,52.5,52.44,52.49,15200.0,36.3289,36.3635,36.3219,36.3566,15200.0
2014-08-13 10:05:00,52.49,52.52,52.46,52.51,20300.0,36.3566,36.3774,36.3358,36.3704,20300.0
2014-08-13 10:10:00,52.49,52.53,52.47,52.5,13600.0,36.3566,36.3843,36.3427,36.3635,13600.0
2014-08-13 10:15:00,52.52,52.58,52.5,52.58,24500.0,36.3774,36.4189,36.3635,36.4189,24500.0
2014-08-13 10:20:00,52.57,52.64,52.57,52.61,14400.0,36.412,36.4605,36.412,36.4397,14400.0
2014-08-13 10:25:00,52.61,52.61,52.55,52.58,12300.0,36.4397,36.4397,36.3981,36.4189,12300.0
2014-08-13 10:30:00,52.58,52.59,52.56,52.57,41200.0,36.4189,36.4258,36.4051,36.412,41200.0
2014-08-13 10:35:00,52.57,52.57,52.52,52.57,10500.0,36.412,36.412,36.3774,36.412,10500.0
2014-08-13 10:40:00,52.58,52.59,52.53,52.55,25200.0,36.4189,36.4258,36.3843,36.3981,25200.0
2014-08-13 10:45:00,52.54,52.55,52.54,52.55,4800.0,36.3912,36.3981,36.3912,36.3981,4800.0
2014-08-13 10:50:00,52.54,52.56,52.52,52.54,11700.0,36.3912,36.4051,36.3774,36.3912,11700.0
2014-08-13 10:55:00,52.54,52.55,52.52,52.52,9500.0,36.3912,36.3981,36.3774,36.3774,9500.0
2014-08-13 11:00:00,52.52,52.57,52.52,52.54,17700.0,36.3774,36.412,36.3774,36.3912,17700.0
2014-08-13 11:05:00,52.55,52.63,52.55,52.63,19100.0,36.3981,36.4535,36.3981,36.4535,19100.0
2014-08-13 11:10:00,52.63,52.68,52.63,52.67,11800.0,36.4535,36.4882,36.4535,36.4813,11800.0
2014-08-13 11:15:00,52.67,52.67,52.61,52.65,14100.0,36.4813,36.4813,36.4397,36.4674,14100.0
2014-08-13 11:20:00,52.64,52.65,52.61,52.62,16300.0,36.4605,36.4674,36.4397,36.4466,16300.0
2014-08-13 11:25:00,52.63,52.64,52.62,52.63,12000.0,36.4535,36.4605,36.4466,36.4535,12000.0
2014-08-13 11:30:00,52.64,52.68,52.63,52.67,13500.0,36.4605,36.4882,36.4535,36.4813,13500.0
2014-08-13 11:35:00,52.68,52.7,52.64,52.64,11000.0,36.4882,36.502,36.4605,36.4605,11000.0
2014-08-13 11:40:00,52.64,52.65,52.62,52.63,15400.0,36.4605,36.4674,36.4466,36.4535,15400.0
2014-08-13 11:45:00,52.64,52.65,52.61,52.62,11900.0,36.4605,36.4674,36.4397,36.4466,11900.0
2014-08-13 11:50:00,52.62,52.63,52.59,52.59,7200.0,36.4466,36.4535,36.4258,36.4258,7200.0
2014-08-13 11:55:00,52.6,52.6,52.57,52.58,15200.0,36.4328,36.4328,36.412,36.4189,15200.0
2014-08-13 12:00:00,52.58,52.62,52.58,52.61,11900.0,36.4189,36.4466,36.4189,36.4397,11900.0
2014-08-13 12:05:00,52.6,52.61,52.57,52.6,32100.0,36.4328,36.4397,36.412,36.4328,32100.0
2014-08-13 12:10:00,52.61,52.61,52.56,52.58,14900.0,36.4397,36.4397,36.4051,36.4189,14900.0
2014-08-13 12:15:00,52.58,52.59,52.54,52.54,4500.0,36.4189,36.4258,36.3912,36.3912,4500.0
2014-08-13 12:20:00,52.54,52.55,52.51,52.54,17900.0,36.3912,36.3981,36.3704,36.3912,17900.0
2014-08-13 12:25:00,52.54,52.57,52.54,52.57,5500.0,36.3912,36.412,36.3912,36.412,5500.0
2014-08-13 12:30:00,52.56,52.57,52.56,52.56,3100.0,36.4051,36.412,36.4051,36.4051,3100.0
2014-08-13 12:35:00,52.56,52.58,52.56,52.56,9200.0,36.4051,36.4189,36.4051,36.4051,9200.0
2014-08-13 12:40:00,52.56,52.56,52.54,52.54,15800.0,36.4051,36.4051,36.3912,36.3912,15800.0
2014-08-13 12:45:00,52.54,52.58,52.54,52.56,12100.0,36.3912,36.4189,36.3912,36.4051,12100.0
2014-08-13 12:50:00,52.56,52.57,52.55,52.55,11500.0,36.4051,36.412,36.3981,36.3981,11500.0
2014-08-13 12:55:00,52.55,52.57,52.55,52.56,8800.0,36.3981,36.412,36.3981,36.4051,8800.0
2014-08-13 13:00:00,52.56,52.57,52.56,52.56,1800.0,36.4051,36.412,36.4051,36.4051,1800.0
2014-08-13 13:05:00,52.56,52.57,52.53,52.53,14900.0,36.4051,36.412,36.3843,36.3843,14900.0
2014-08-13 13:10:00,52.54,52.55,52.52,52.52,4500.0,36.3912,36.3981,36.3774,36.3774,4500.0
2014-08-13 13:15:00,52.52,52.52,52.47,52.48,11200.0,36.3774,36.3774,36.3427,36.3497,11200.0
2014-08-13 13:20:00,52.48,52.5,52.46,52.46,12200.0,36.3497,36.3635,36.3358,36.3358,12200.0
2014-08-13 13:25:00,52.47,52.48,52.46,52.46,2900.0,36.3427,36.3497,36.3358,36.3358,2900.0
2014-08-13 13:30:00,52.47,52.48,52.46,52.48,9200.0,36.3427,36.3497,36.3358,36.3497,9200.0
2014-08-13 13:35:00,52.47,52.52,52.47,52.51,13900.0,36.3427,36.3774,36.3427,36.3704,13900.0
2014-08-13 13:40:00,52.52,52.57,52.52,52.55,10100.0,36.3774,36.412,36.3774,36.3981,10100.0
2014-08-13 13:45:00,52.55,52.57,52.53,52.56,10900.0,36.3981,36.412,36.3843,36.4051,10900.0
2014-08-13 13:50:00,52.56,52.57,52.54,52.55,16900.0,36.4051,36.412,36.3912,36.3981,16900.0
2014-08-13 13:55:00,52.55,52.55,52.53,52.54,9300.0,36.3981,36.3981,36.3843,36.3912,9300.0
2014-08-13 14:00:00,52.55,52.56,52.53,52.53,7500.0,36.3981,36.4051,36.3843,36.3843,7500.0
2014-08-13 14:05:00,52.54,52.54,52.48,52.49,17000.0,36.3912,36.3912,36.3497,36.3566,17000.0
2014-08-13 14:10:00,52.49,52.5,52.47,52.48,8700.0,36.3566,36.3635,36.3427,36.3497,8700.0
2014-08-13 14:15:00,52.48,52.49,52.46,52.48,15300.0,36.3497,36.3566,36.3358,36.3497,15300.0
2014-08-13 14:20:00,52.47,52.48,52.43,52.44,11700.0,36.3427,36.3497,36.315,36.3219,11700.0
2014-08-13 14:25:00,52.44,52.45,52.4,52.41,14300.0,36.3219,36.3289,36.2942,36.3012,14300.0
2014-08-13 14:30:00,52.41,52.45,52.41,52.44,13200.0,36.3012,36.3289,36.3012,36.3219,13200.0
2014-08-13 14:35:00,52.45,52.46,52.45,52.46,14500.0,36.3289,36.3358,36.3289,36.3358,14500.0
2014-08-13 14:40:00,52.45,52.48,52.44,52.45,23200.0,36.3289,36.3497,36.3219,36.3289,23200.0
2014-08-13 14:45:00,52.44,52.45,52.44,52.45,11300.0,36.3219,36.3289,36.3219,36.3289,11300.0
2014-08-13 14:50:00,52.44,52.45,52.41,52.44,35700.0,36.3219,36.3289,36.3012,36.3219,35700.0
2014-08-13 14:55:00,52.44,52.44,52.41,52.41,20200.0,36.3219,36.3219,36.3012,36.3012,20200.0
2014-08-13 15:00:00,52.41,52.43,52.4,52.42,22300.0,36.3012,36.315,36.2942,36.3081,22300.0
2014-08-13 15:05:00,52.41,52.45,52.41,52.44,18200.0,36.3012,36.3289,36.3012,36.3219,18200.0
2014-08-13 15:10:00,52.44,52.47,52.43,52.46,15000.0,36.3219,36.3427,36.315,36.3358,15000.0
2014-08-13 15:15:00,52.47,52.47,52.45,52.45,16900.0,36.3427,36.3427,36.3289,36.3289,16900.0
2014-08-13 15:20:00,52.45,52.49,52.45,52.48,17700.0,36.3289,36.3566,36.3289,36.3497,17700.0
2014-08-13 15:25:00,52.48,52.5,52.47,52.48,16400.0,36.3497,36.3635,36.3427,36.3497,16400.0
2014-08-13 15:30:00,52.49,52.49,52.46,52.49,25700.0,36.3566,36.3566,36.3358,36.3566,25700.0
2014-08-13 15:35:00,52.49,52.5,52.47,52.49,21700.0,36.3566,36.3635,36.3427,36.3566,21700.0
2014-08-13 15:40:00,52.5,52.53,52.49,52.52,30200.0,36.3635,36.3843,36.3566,36.3774,30200.0
2014-08-13 15:45:00,52.52,52.56,52.52,52.56,52000.0,36.3774,36.4051,36.3774,36.4051,52000.0
2014-08-13 15:50:00,52.56,52.57,52.54,52.55,64900.0,36.4051,36.412,36.3912,36.3981,64900.0
2014-08-13 15:55:00,52.55,52.56,52.52,52.53,119300.0,36.3981,36.4051,36.3774,36.3843,119300.0
2014-08-14 09:30:00,52.5,52.61,52.48,52.53,73200.0,36.3635,36.4397,36.3497,36.3843,73200.0
2014-08-14 09:35:00,52.52,52.63,52.49,52.59,12400.0,36.3774,36.4535,36.3566,36.4258,12400.0
2014-08-14 09:40:00,52.59,52.62,52.55,52.56,34800.0,36.4258,36.4466,36.3981,36.4051,34800.0
2014-08-14 09:45:00,52.55,52.59,52.51,52.53,90000.0,36.3981,36.4258,36.3704,36.3843,90000.0
2014-08-14 09:50:00,52.53,52.62,52.53,52.59,15800.0,36.3843,36.4466,36.3843,36.4258,15800.0
2014-08-14 09:55:00,52.6,52.6,52.52,52.54,26900.0,36.4328,36.4328,36.3774,36.3912,26900.0
2014-08-14 10:00:00,52.54,52.63,52.52,52.55,58200.0,36.3912,36.4535,36.3774,36.3981,58200.0
2014-08-14 10:05:00,52.56,52.59,52.54,52.59,41600.0,36.4051,36.4258,36.3912,36.4258,41600.0
2014-08-14 10:10:00,52.6,52.63,52.56,52.59,92300.0,36.4328,36.4535,36.4051,36.4258,92300.0
2014-08-14 10:15:00,52.6,52.61,52.57,52.6,84800.0,36.4328,36.4397,36.412,36.4328,84800.0
2014-08-14 10:20:00,52.59,52.63,52.59,52.63,24500.0,36.4258,36.4535,36.4258,36.4535,24500.0
2014-08-14 10:25:00,52.63,52.66,52.63,52.65,10900.0,36.4535,36.4743,36.4535,36.4674,10900.0
2014-08-14 10:30:00,52.66,52.68,52.65,52.66,7200.0,36.4743,36.4882,36.4674,36.4743,7200.0
2014-08-14 10:35:00,52.67,52.69,52.65,52.68,14600.0,36.4813,36.4951,36.4674,36.4882,14600.0
2014-08-14 10:40:00,52.69,52.69,52.66,52.69,8900.0,36.4951,36.4951,36.4743,36.4951,8900.0
2014-08-14 10:45:00,52.69,52.71,52.67,52.67,8100.0,36.4951,36.509,36.4813,36.4813,8100.0
2014-08-14 10:50:00,52.67,52.67,52.62,52.64,8300.0,36.4813,36.4813,36.4466,36.4605,8300.0
2014-08-14 10:55:00,52.64,52.66,52.63,52.64,3700.0,36.4605,36.4743,36.4535,36.4605,3700.0
2014-08-14 11:00:00,52.64,52.65,52.62,52.65,5300.0,36.4605,36.4674,36.4466,36.4674,5300.0
2014-08-14 11:05:00,52.65,52.65,52.63,52.64,9600.0,36.4674,36.4674,36.4535,36.4605,9600.0
2014-08-14 11:10:00,52.64,52.65,52.63,52.65,4600.0,36.4605,36.4674,36.4535,36.4674,4600.0
2014-08-14 11:15:00,52.65,52.65,52.63,52.64,5000.0,36.4674,36.4674,36.4535,36.4605,5000.0
2014-08-14 11:20:00,52.63,52.67,52.63,52.66,10600.0,36.4535,36.4813,36.4535,36.4743,10600.0
2014-08-14 11:25:00,52.64,52.66,52.63,52.63,5800.0,36.4605,36.4743,36.4535,36.4535,5800.0
2014-08-14 11:30:00,52.64,52.66,52.62,52.65,8300.0,36.4605,36.4743,36.4466,36.4674,8300.0
2014-08-14 11:35:00,52.66,52.66,52.6,52.6,25700.0,36.4743,36.4743,36.4328,36.4328,25700.0
2014-08-14 11:40:00,52.6,52.63,52.6,52.62,20600.0,36.4328,36.4535,36.4328,36.4466,20600.0
2014-08-14 11:45:00,52.62,52.64,52.62,52.63,8200.0,36.4466,36.4605,36.4466,36.4535,8200.0
2014-08-14 11:50:00,52.63,52.63,52.61,52.61,23300.0,36.4535,36.4535,36.4397,36.4397,23300.0
2014-08-14 11:55:00,52.62,52.62,52.6,52.6,22300.0,36.4466,36.4466,36.4328,36.4328,22300.0
2014-08-14 12:00:00,52.61,52.61,52.59,52.6,17500.0,36.4397,36.4397,36.4258,36.4328,17500.0
2014-08-14 12:05:00,52.59,52.62,52.59,52.62,12600.0,36.4258,36.4466,36.4258,36.4466,12600.0
2014-08-14 12:10:00,52.62,52.62,52.6,52.61,7200.0,36.4466,36.4466,36.4328,36.4397,7200.0
2014-08-14 12:15:00,52.61,52.61,52.59,52.59,16500.0,36.4397,36.4397,36.4258,36.4258,16500.0
2014-08-14 12:20:00,52.58,52.59,52.57,52.58,4400.0,36.4189,36.4258,36.412,36.4189,4400.0
2014-08-14 12:25:00,52.57,52.6,52.57,52.59,10700.0,36.412,36.4328,36.412,36.4258,10700.0
2014-08-14 12:30:00,52.6,52.6,52.59,52.6,4200.0,36.4328,36.4328,36.4258,36.4328,4200.0
2014-08-14 12:35:00,52.6,52.6,52.58,52.58,2200.0,36.4328,36.4328,36.4189,36.4189,2200.0
2014-08-14 12:40:00,52.58,52.59,52.58,52.58,1300.0,36.4189,36.4258,36.4189,36.4189,1300.0
2014-08-14 12:45:00,52.58,52.59,52.57,52.59,4300.0,36.4189,36.4258,36.412,36.4258,4300.0
2014-08-14 12:50:00,52.59,52.62,52.58,52.61,17800.0,36.4258,36.4466,36.4189,36.4397,17800.0
2014-08-14 12:55:00,52.6,52.61,52.59,52.6,3300.0,36.4328,36.4397,36.4258,36.4328,3300.0
2014-08-14 13:00:00,52.6,52.61,52.6,52.6,6200.0,36.4328,36.4397,36.4328,36.4328,6200.0
2014-08-14 13:05:00,52.61,52.62,52.59,52.61,3400.0,36.4397,36.4466,36.4258,36.4397,3400.0
2014-08-14 13:10:00,52.61,52.63,52.59,52.62,9000.0,36.4397,36.4535,36.4258,36.4466,9000.0
2014-08-14 13:15:00,52.63,52.67,52.62,52.67,10500.0,36.4535,36.4813,36.4466,36.4813,10500.0
2014-08-14 13:20:00,52.66,52.68,52.65,52.66,6500.0,36.4743,36.4882,36.4674,36.4743,6500.0
2014-08-14 13:25:00,52.67,52.67,52.63,52.64,4700.0,36.4813,36.4813,36.4535,36.4605,4700.0
2014-08-14 13:30:00,52.64,52.65,52.63,52.64,7000.0,36.4605,36.4674,36.4535,36.4605,7000.0
2014-08-14 13:35:00,52.65,52.65,52.63,52.65,9000.0,36.4674,36.4674,36.4535,36.4674,9000.0
2014-08-14 13:40:00,52.66,52.66,52.64,52.64,6800.0,36.4743,36.4743,36.4605,36.4605,6800.0
2014-08-14 13:45:00,52.64,52.66,52.63,52.64,10200.0,36.4605,36.4743,36.4535,36.4605,10200.0
2014-08-14 13:50:00,52.64,52.66,52.63,52.65,9000.0,36.4605,36.4743,36.4535,36.4674,9000.0
2014-08-14 13:55:00,52.66,52.66,52.65,52.65,4100.0,36.4743,36.4743,36.4674,36.4674,4100.0
2014-08-14 14:00:00,52.66,52.67,52.65,52.65,17400.0,36.4743,36.4813,36.4674,36.4674,17400.0
2014-08-14 14:05:00,52.65,52.68,52.65,52.68,10500.0,36.4674,36.4882,36.4674,36.4882,10500.0
2014-08-14 14:10:00,52.67,52.68,52.66,52.67,5900.0,36.4813,36.4882,36.4743,36.4813,5900.0
2014-08-14 14:15:00,52.67,52.67,52.65,52.67,17400.0,36.4813,36.4813,36.4674,36.4813,17400.0
2014-08-14 14:20:00,52.66,52.69,52.65,52.69,13700.0,36.4743,36.4951,36.4674,36.4951,13700.0
2014-08-14 14:25:00,52.69,52.7,52.68,52.7,12200.0,36.4951,36.502,36.4882,36.502,12200.0
2014-08-14 14:30:00,52.7,52.72,52.69,52.71,12900.0,36.502,36.5159,36.4951,36.509,12900.0
2014-08-14 14:35:00,52.72,52.74,52.71,52.74,7900.0,36.5159,36.5297,36.509,36.5297,7900.0
2014-08-14 14:40:00,52.74,52.75,52.72,52.72,6700.0,36.5297,36.5367,36.5159,36.5159,6700.0
2014-08-14 14:45:00,52.73,52.73,52.7,52.72,9800.0,36.5228,36.5228,36.502,36.5159,9800.0
2014-08-14 14:50:00,52.72,52.72,52.71,52.71,4800.0,36.5159,36.5159,36.509,36.509,4800.0
2014-08-14 14:55:00,52.71,52.72,52.71,52.72,3900.0,36.509,36.5159,36.509,36.5159,3900.0
2014-08-14 15:00:00,52.72,52.72,52.71,52.72,9000.0,36.5159,36.5159,36.509,36.5159,9000.0
2014-08-14 15:05:00,52.72,52.74,52.71,52.74,15000.0,36.5159,36.5297,36.509,36.5297,15000.0
2014-08-14 15:10:00,52.74,52.75,52.73,52.73,9800.0,36.5297,36.5367,36.5228,36.5228,9800.0
2014-08-14 15:15:00,52.73,52.73,52.72,52.72,4800.0,36.5228,36.5228,36.5159,36.5159,4800.0
2014-08-14 15:20:00,52.73,52.73,52.72,52.72,11300.0,36.5228,36.5228,36.5159,36.5159,11300.0
2014-08-14 15:25:00,52.73,52.73,52.72,52.73,7900.0,36.5228,36.5228,36.5159,36.5228,7900.0
2014-08-14 15:30:00,52.73,52.74,52.71,52.73,19000.0,36.5228,36.5297,36.509,36.5228,19000.0
2014-08-14 15:35:00,52.73,52.73,52.72,52.73,7700.0,36.5228,36.5228,36.5159,36.5228,7700.0
2014-08-14 15:40:00,52.72,52.74,52.72,52.73,18000.0,36.5159,36.5297,36.5159,36.5228,18000.0
2014-08-14 15:45:00,52.73,52.74,52.73,52.74,27300.0,36.5228,36.5297,36.5228,36.5297,27300.0
2014-08-14 15:50:00,52.74,52.75,52.72,52.73,65700.0,36.5297,36.5367,36.5159,36.5228,65700.0
2014-08-14 15:55:00,52.74,52.78,52.73,52.78,76000.0,36.5297,36.5574,36.5228,36.5574,76000.0
2014-08-15 09:30:00,52.93,52.96,52.84,52.95,194300.0,36.6613,36.6821,36.599,36.6752,194300.0
2014-08-15 09:35:00,52.93,53.15,52.93,53.05,77400.0,36.6613,36.8137,36.6613,36.7445,77400.0
2014-08-15 09:40:00,53.05,53.06,52.92,52.97,11800.0,36.7445,36.7514,36.6544,36.689,11800.0
2014-08-15 09:45:00,52.97,52.98,52.92,52.92,4200.0,36.689,36.696,36.6544,36.6544,4200.0
2014-08-15 09:50:00,52.92,52.96,52.91,52.96,3200.0,36.6544,36.6821,36.6475,36.6821,3200.0
2014-08-15 09:55:00,52.97,53.01,52.94,52.97,11800.0,36.689,36.7168,36.6683,36.689,11800.0
2014-08-15 10:00:00,52.98,53.02,52.98,52.98,15600.0,36.696,36.7237,36.696,36.696,15600.0
2014-08-15 10:05:00,52.98,53.01,52.93,52.94,7100.0,36.696,36.7168,36.6613,36.6683,7100.0
2014-08-15 10:10:00,52.94,52.94,52.88,52.88,13300.0,36.6683,36.6683,36.6267,36.6267,13300.0
2014-08-15 10:15:00,52.88,52.9,52.85,52.85,13000.0,36.6267,36.6406,36.6059,36.6059,13000.0
2014-08-15 10:20:00,52.86,52.87,52.83,52.83,12900.0,36.6129,36.6198,36.5921,36.5921,12900.0
2014-08-15 10:25:00,52.83,52.84,52.8,52.8,15800.0,36.5921,36.599,36.5713,36.5713,15800.0
2014-08-15 10:30:00,52.8,52.85,52.8,52.81,19000.0,36.5713,36.6059,36.5713,36.5782,19000.0
2014-08-15 10:35:00,52.82,52.84,52.81,52.83,18400.0,36.5851,36.599,36.5782,36.5921,18400.0
2014-08-15 10:40:00,52.83,52.84,52.67,52.69,37600.0,36.5921,36.599,36.4813,36.4951,37600.0
2014-08-15 10:45:00,52.69,52.71,52.63,52.65,29700.0,36.4951,36.509,36.4535,36.4674,29700.0
2014-08-15 10:50:00,52.65,52.67,52.52,52.53,40100.0,36.4674,36.4813,36.3774,36.3843,40100.0
2014-08-15 10:55:00,52.53,52.56,52.37,52.56,48400.0,36.3843,36.4051,36.2735,36.4051,48400.0
2014-08-15 11:00:00,52.57,52.59,52.5,52.51,21100.0,36.412,36.4258,36.3635,36.3704,21100.0
2014-08-15 11:05:00,52.51,52.56,52.46,52.55,21200.0,36.3704,36.4051,36.3358,36.3981,21200.0
2014-08-15 11:10:00,52.54,52.6,52.54,52.56,18900.0,36.3912,36.4328,36.3912,36.4051,18900.0
2014-08-15 11:15:00,52.56,52.59,52.53,52.55,10100.0,36.4051,36.4258,36.3843,36.3981,10100.0
2014-08-15 11:20:00,52.55,52.55,52.47,52.51,20600.0,36.3981,36.3981,36.3427,36.3704,20600.0
2014-08-15 11:25:00,52.5,52.53,52.46,52.47,31900.0,36.3635,36.3843,36.3358,36.3427,31900.0
2014-08-15 11:30:00,52.49,52.55,52.49,52.54,14400.0,36.3566,36.3981,36.3566,36.3912,14400.0
2014-08-15 11:35:00,52.54,52.64,52.54,52.63,18700.0,36.3912,36.4605,36.3912,36.4535,18700.0
2014-08-15 11:40:00,52.63,52.64,52.6,52.62,19300.0,36.4535,36.4605,36.4328,36.4466,19300.0
2014-08-15 11:45:00,52.62,52.62,52.57,52.57,35000.0,36.4466,36.4466,36.412,36.412,35000.0
2014-08-15 11:50:00,52.57,52.57,52.45,52.47,35200.0,36.412,36.412,36.3289,36.3427,35200.0
2014-08-15 11:55:00,52.46,52.47,52.39,52.47,14500.0,36.3358,36.3427,36.2873,36.3427,14500.0
2014-08-15 12:00:00,52.46,52.46,52.41,52.46,20400.0,36.3358,36.3358,36.3012,36.3358,20400.0
2014-08-15 12:05:00,52.46,52.49,52.45,52.49,30000.0,36.3358,36.3566,36.3289,36.3566,30000.0
2014-08-15 12:10:00,52.49,52.5,52.47,52.47,17600.0,36.3566,36.3635,36.3427,36.3427,17600.0
2014-08-15 12:15:00,52.46,52.48,52.43,52.45,17000.0,36.3358,36.3497,36.315,36.3289,17000.0
2014-08-15 12:20:00,52.45,52.46,52.41,52.45,12400.0,36.3289,36.3358,36.3012,36.3289,12400.0
2014-08-15 12:25:00,52.46,52.55,52.46,52.54,16400.0,36.3358,36.3981,36.3358,36.3912,16400.0
2014-08-15 12:30:00,52.53,52.55,52.49,52.49,19900.0,36.3843,36.3981,36.3566,36.3566,19900.0
2014-08-15 12:35:00,52.5,52.53,52.48,52.53,13900.0,36.3635,36.3843,36.3497,36.3843,13900.0
2014-08-15 12:40:00,52.52,52.55,52.52,52.54,9400.0,36.3774,36.3981,36.3774,36.3912,9400.0
2014-08-15 12:45:00,52.53,52.53,52.51,52.52,15000.0,36.3843,36.3843,36.3704,36.3774,15000.0
2014-08-15 12:50:00,52.53,52.54,52.49,52.5,8900.0,36.3843,36.3912,36.3566,36.3635,8900.0
2014-08-15 12:55:00,52.51,52.54,52.5,52.5,9000.0,36.3704,36.3912,36.3635,36.3635,9000.0
2014-08-15 13:00:00,52.5,52.51,52.45,52.45,30600.0,36.3635,36.3704,36.3289,36.3289,30600.0
2014-08-15 13:05:00,52.46,52.51,52.45,52.49,10000.0,36.3358,36.3704,36.3289,36.3566,10000.0
2014-08-15 13:10:00,52.5,52.55,52.5,52.55,11700.0,36.3635,36.3981,36.3635,36.3981,11700.0
2014-08-15 13:15:00,52.55,52.55,52.53,52.55,10600.0,36.3981,36.3981,36.3843,36.3981,10600.0
2014-08-15 13:20:00,52.54,52.55,52.52,52.53,13000.0,36.3912,36.3981,36.3774,36.3843,13000.0
2014-08-15 13:25:00,52.53,52.54,52.52,52.54,4000.0,36.3843,36.3912,36.3774,36.3912,4000.0
2014-08-15 13:30:00,52.53,52.53,52.49,52.49,5000.0,36.3843,36.3843,36.3566,36.3566,5000.0
2014-08-15 13:35:00,52.49,52.5,52.45,52.49,12200.0,36.3566,36.3635,36.3289,36.3566,12200.0
2014-08-15 13:40:00,52.49,52.52,52.48,52.5,9400.0,36.3566,36.3774,36.3497,36.3635,9400.0
2014-08-15 13:45:00,52.49,52.49,52.47,52.47,7700.0,36.3566,36.3566,36.3427,36.3427,7700.0
2014-08-15 13:50:00,52.46,52.49,52.43,52.46,9800.0,36.3358,36.3566,36.315,36.3358,9800.0
2014-08-15 13:55:00,52.46,52.46,52.43,52.45,8300.0,36.3358,36.3358,36.315,36.3289,8300.0
2014-08-15 14:00:00,52.46,52.47,52.44,52.46,9500.0,36.3358,36.3427,36.3219,36.3358,9500.0
2014-08-15 14:05:00,52.46,52.49,52.46,52.47,10600.0,36.3358,36.3566,36.3358,36.3427,10600.0
2014-08-15 14:10:00,52.46,52.48,52.45,52.46,9900.0,36.3358,36.3497,36.3289,36.3358,9900.0
2014-08-15 14:15:00,52.45,52.49,52.44,52.48,27400.0,36.3289,36.3566,36.3219,36.3497,27400.0
2014-08-15 14:20:00,52.48,52.54,52.48,52.52,28000.0,36.3497,36.3912,36.3497,36.3774,28000.0
2014-08-15 14:25:00,52.53,52.59,52.53,52.58,14600.0,36.3843,36.4258,36.3843,36.4189,14600.0
2014-08-15 14:30:00,52.59,52.63,52.59,52.61,20700.0,36.4258,36.4535,36.4258,36.4397,20700.0
2014-08-15 14:35:00,52.62,52.64,52.6,52.62,19500.0,36.4466,36.4605,36.4328,36.4466,19500.0
2014-08-15 14:40:00,52.62,52.68,52.62,52.66,18100.0,36.4466,36.4882,36.4466,36.4743,18100.0
2014-08-15 14:45:00,52.66,52.67,52.64,52.64,21700.0,36.4743,36.4813,36.4605,36.4605,21700.0
2014-08-15 14:50:00,52.63,52.63,52.58,52.58,5000.0,36.4535,36.4535,36.4189,36.4189,5000.0
2014-08-15 14:55:00,52.58,52.59,52.57,52.57,6900.0,36.4189,36.4258,36.412,36.412,6900.0
2014-08-15 15:00:00,52.57,52.6,52.55,52.57,15300.0,36.412,36.4328,36.3981,36.412,15300.0
2014-08-15 15:05:00,52.57,52.57,52.55,52.56,11800.0,36.412,36.412,36.3981,36.4051,11800.0
2014-08-15 15:10:00,52.57,52.58,52.57,52.58,6100.0,36.412,36.4189,36.412,36.4189,6100.0
2014-08-15 15:15:00,52.58,52.59,52.56,52.57,18900.0,36.4189,36.4258,36.4051,36.412,18900.0
2014-08-15 15:20:00,52.57,52.58,52.54,52.57,17200.0,36.412,36.4189,36.3912,36.412,17200.0
2014-08-15 15:25:00,52.57,52.59,52.55,52.58,16300.0,36.412,36.4258,36.3981,36.4189,16300.0
2014-08-15 15:30:00,52.58,52.62,52.57,52.61,16700.0,36.4189,36.4466,36.412,36.4397,16700.0
2014-08-15 15:35:00,52.61,52.65,52.6,52.6,21100.0,36.4397,36.4674,36.4328,36.4328,21100.0
2014-08-15 15:40:00,52.6,52.61,52.59,52.6,9700.0,36.4328,36.4397,36.4258,36.4328,9700.0
2014-08-15 15:45:00,52.59,52.62,52.59,52.61,18600.0,36.4258,36.4466,36.4258,36.4397,18600.0
2014-08-15 15:50:00,52.61,52.69,52.6,52.68,35800.0,36.4397,36.4951,36.4328,36.4882,35800.0
2014-08-15 15:55:00,52.68,52.7,52.64,52.66,72600.0,36.4882,36.502,36.4605,36.4743,72600.0
2014-08-18 09:30:00,52.93,52.93,52.72,52.81,48200.0,36.6613,36.6613,36.5159,36.5782,48200.0
2014-08-18 09:35:00,52.81,52.94,52.79,52.87,46600.0,36.5782,36.6683,36.5644,36.6198,46600.0
2014-08-18 09:40:00,52.87,52.88,52.83,52.88,24400.0,36.6198,36.6267,36.5921,36.6267,24400.0
2014-08-18 09:45:00,52.88,52.88,52.84,52.85,78300.0,36.6267,36.6267,36.599,36.6059,78300.0
2014-08-18 09:50:00,52.86,52.87,52.77,52.78,93300.0,36.6129,36.6198,36.5505,36.5574,93300.0
2014-08-18 09:55:00,52.77,52.79,52.77,52.78,21700.0,36.5505,36.5644,36.5505,36.5574,21700.0
2014-08-18 10:00:00,52.78,52.79,52.76,52.79,20300.0,36.5574,36.5644,36.5436,36.5644,20300.0
2014-08-18 10:05:00,52.78,52.8,52.78,52.79,28900.0,36.5574,36.5713,36.5574,36.5644,28900.0
2014-08-18 10:10:00,52.79,52.79,52.77,52.78,15800.0,36.5644,36.5644,36.5505,36.5574,15800.0
2014-08-18 10:15:00,52.78,52.83,52.77,52.83,18100.0,36.5574,36.5921,36.5505,36.5921,18100.0
2014-08-18 10:20:00,52.83,52.84,52.82,52.84,34000.0,36.5921,36.599,36.5851,36.599,34000.0
2014-08-18 10:25:00,52.84,52.98,52.84,52.86,92100.0,36.599,36.696,36.599,36.6129,92100.0
2014-08-18 10:30:00,52.86,52.97,52.86,52.93,64700.0,36.6129,36.689,36.6129,36.6613,64700.0
2014-08-18 10:35:00,52.94,53.0,52.94,52.99,19800.0,36.6683,36.7098,36.6683,36.7029,19800.0
2014-08-18 10:40:00,52.99,53.0,52.93,52.97,27800.0,36.7029,36.7098,36.6613,36.689,27800.0
2014-08-18 10:45:00,52.98,53.01,52.97,53.01,9600.0,36.696,36.7168,36.689,36.7168,9600.0
2014-08-18 10:50:00,53.01,53.04,52.99,53.0,23400.0,36.7168,36.7375,36.7029,36.7098,23400.0
2014-08-18 10:55:00,52.98,53.0,52.95,52.95,7000.0,36.696,36.7098,36.6752,36.6752,7000.0
2014-08-18 11:00:00,52.95,53.0,52.94,52.94,23300.0,36.6752,36.7098,36.6683,36.6683,23300.0
2014-08-18 11:05:00,52.94,52.96,52.93,52.94,13300.0,36.6683,36.6821,36.6613,36.6683,13300.0
2014-08-18 11:10:00,52.94,52.99,52.94,52.97,12400.0,36.6683,36.7029,36.6683,36.689,12400.0
2014-08-18 11:15:00,52.97,52.98,52.96,52.98,29500.0,36.689,36.696,36.6821,36.696,29500.0
2014-08-18 11:20:00,52.97,52.98,52.96,52.96,18800.0,36.689,36.696,36.6821,36.6821,18800.0
2014-08-18 11:25:00,52.97,52.97,52.93,52.95,13700.0,36.689,36.689,36.6613,36.6752,13700.0
2014-08-18 11:30:00,52.94,52.97,52.93,52.97,25300.0,36.6683,36.689,36.6613,36.689,25300.0
2014-08-18 11:35:00,52.96,52.97,52.94,52.94,8800.0,36.6821,36.689,36.6683,36.6683,8800.0
2014-08-18 11:40:00,52.94,52.95,52.91,52.91,9800.0,36.6683,36.6752,36.6475,36.6475,9800.0
2014-08-18 11:45:00,52.91,52.94,52.91,52.93,8800.0,36.6475,36.6683,36.6475,36.6613,8800.0
2014-08-18 11:50:00,52.93,52.95,52.93,52.93,14300.0,36.6613,36.6752,36.6613,36.6613,14300.0
2014-08-18 11:55:00,52.93,52.96,52.93,52.96,11400.0,36.6613,36.6821,36.6613,36.6821,11400.0
2014-08-18 12:00:00,52.95,52.97,52.95,52.97,7700.0,36.6752,36.689,36.6752,36.689,7700.0
2014-08-18 12:05:00,52.97,52.98,52.96,52.97,11300.0,36.689,36.696,36.6821,36.689,11300.0
2014-08-18 12:10:00,52.97,52.98,52.97,52.97,5300.0,36.689,36.696,36.689,36.689,5300.0
2014-08-18 12:15:00,52.97,52.98,52.97,52.97,15300.0,36.689,36.696,36.689,36.689,15300.0
2014-08-18 12:20:00,52.97,52.98,52.96,52.98,14000.0,36.689,36.696,36.6821,36.696,14000.0
2014-08-18 12:25:00,52.98,52.99,52.97,52.98,7600.0,36.696,36.7029,36.689,36.696,7600.0
2014-08-18 12:30:00,52.98,52.98,52.97,52.97,4600.0,36.696,36.696,36.689,36.689,4600.0
2014-08-18 12:35:00,52.97,53.0,52.97,52.99,11300.0,36.689,36.7098,36.689,36.7029,11300.0
2014-08-18 12:40:00,53.0,53.0,52.97,52.97,7300.0,36.7098,36.7098,36.689,36.689,7300.0
2014-08-18 12:45:00,52.97,52.97,52.95,52.96,5900.0,36.689,36.689,36.6752,36.6821,5900.0
2014-08-18 12:50:00,52.95,52.96,52.94,52.96,7000.0,36.6752,36.6821,36.6683,36.6821,7000.0
2014-08-18 12:55:00,52.96,52.97,52.95,52.95,4200.0,36.6821,36.689,36.6752,36.6752,4200.0
2014-08-18 13:00:00,52.94,52.95,52.93,52.94,6000.0,36.6683,36.6752,36.6613,36.6683,6000.0
2014-08-18 13:05:00,52.94,52.95,52.93,52.95,3500.0,36.6683,36.6752,36.6613,36.6752,3500.0
2014-08-18 13:10:00,52.95,52.95,52.93,52.95,4500.0,36.6752,36.6752,36.6613,36.6752,4500.0
2014-08-18 13:15:00,52.95,52.95,52.93,52.93,3400.0,36.6752,36.6752,36.6613,36.6613,3400.0
2014-08-18 13:20:00,52.93,52.94,52.92,52.92,3800.0,36.6613,36.6683,36.6544,36.6544,3800.0
2014-08-18 13:25:00,52.92,52.94,52.91,52.94,9800.0,36.6544,36.6683,36.6475,36.6683,9800.0
2014-08-18 13:30:00,52.94,52.95,52.92,52.94,8600.0,36.6683,36.6752,36.6544,36.6683,8600.0
2014-08-18 13:35:00,52.93,52.94,52.91,52.92,6800.0,36.6613,36.6683,36.6475,36.6544,6800.0
2014-08-18 13:40:00,52.91,52.93,52.9,52.92,4600.0,36.6475,36.6613,36.6406,36.6544,4600.0
2014-08-18 13:45:00,52.91,52.91,52.9,52.9,6100.0,36.6475,36.6475,36.6406,36.6406,6100.0
2014-08-18 13:50:00,52.9,52.93,52.89,52.91,16100.0,36.6406,36.6613,36.6336,36.6475,16100.0
2014-08-18 13:55:00,52.92,52.94,52.92,52.93,7100.0,36.6544,36.6683,36.6544,36.6613,7100.0
2014-08-18 14:00:00,52.93,52.94,52.91,52.93,6600.0,36.6613,36.6683,36.6475,36.6613,6600.0
2014-08-18 14:05:00,52.92,52.93,52.89,52.93,22800.0,36.6544,36.6613,36.6336,36.6613,22800.0
2014-08-18 14:10:00,52.93,52.93,52.86,52.86,13900.0,36.6613,36.6613,36.6129,36.6129,13900.0
2014-08-18 14:15:00,52.86,52.87,52.84,52.86,15400.0,36.6129,36.6198,36.599,36.6129,15400.0
2014-08-18 14:20:00,52.85,52.85,52.81,52.82,9900.0,36.6059,36.6059,36.5782,36.5851,9900.0
2014-08-18 14:25:00,52.82,52.83,52.78,52.8,15400.0,36.5851,36.5921,36.5574,36.5713,15400.0
2014-08-18 14:30:00,52.8,52.82,52.8,52.81,9500.0,36.5713,36.5851,36.5713,36.5782,9500.0
2014-08-18 14:35:00,52.81,52.83,52.8,52.83,13000.0,36.5782,36.5921,36.5713,36.5921,13000.0
2014-08-18 14:40:00,52.83,52.86,52.83,52.85,24300.0,36.5921,36.6129,36.5921,36.6059,24300.0
2014-08-18 14:45:00,52.85,52.88,52.84,52.88,14100.0,36.6059,36.6267,36.599,36.6267,14100.0
2014-08-18 14:50:00,52.87,52.88,52.87,52.87,7600.0,36.6198,36.6267,36.6198,36.6198,7600.0
2014-08-18 14:55:00,52.88,52.89,52.86,52.87,16100.0,36.6267,36.6336,36.6129,36.6198,16100.0
2014-08-18 15:00:00,52.87,52.9,52.87,52.89,15200.0,36.6198,36.6406,36.6198,36.6336,15200.0
2014-08-18 15:05:00,52.88,52.89,52.87,52.89,12700.0,36.6267,36.6336,36.6198,36.6336,12700.0
2014-08-18 15:10:00,52.89,52.91,52.89,52.9,20600.0,36.6336,36.6475,36.6336,36.6406,20600.0
2014-08-18 15:15:00,52.91,52.93,52.9,52.93,25800.0,36.6475,36.6613,36.6406,36.6613,25800.0
2014-08-18 15:20:00,52.93,52.93,52.92,52.92,16500.0,36.6613,36.6613,36.6544,36.6544,16500.0
2014-08-18 15:25:00,52.92,52.93,52.91,52.92,10600.0,36.6544,36.6613,36.6475,36.6544,10600.0
2014-08-18 15:30:00,52.93,52.93,52.9,52.9,22600.0,36.6613,36.6613,36.6406,36.6406,22600.0
2014-08-18 15:35:00,52.9,52.93,52.9,52.91,27300.0,36.6406,36.6613,36.6406,36.6475,27300.0
2014-08-18 15:40:00,52.91,52.94,52.91,52.91,25700.0,36.6475,36.6683,36.6475,36.6475,25700.0
2014-08-18 15:45:00,52.92,52.96,52.92,52.96,43200.0,36.6544,36.6821,36.6544,36.6821,43200.0
2014-08-18 15:50:00,52.96,52.98,52.95,52.97,41700.0,36.6821,36.696,36.6752,36.689,41700.0
2014-08-18 15:55:00,52.97,52.99,52.96,52.99,108900.0,36.689,36.7029,36.6821,36.7029,108900.0
2014-08-19 09:30:00,53.0,53.0,52.89,52.92,31600.0,36.7098,36.7098,36.6336,36.6544,31600.0
2014-08-19 09:35:00,52.92,52.93,52.88,52.9,14000.0,36.6544,36.6613,36.6267,36.6406,14000.0
2014-08-19 09:40:00,52.88,52.92,52.85,52.85,15400.0,36.6267,36.6544,36.6059,36.6059,15400.0
2014-08-19 09:45:00,52.84,52.84,52.77,52.83,12100.0,36.599,36.599,36.5505,36.5921,12100.0
2014-08-19 09:50:00,52.84,52.85,52.83,52.85,4600.0,36.599,36.6059,36.5921,36.6059,4600.0
2014-08-19 09:55:00,52.85,52.88,52.85,52.87,8000.0,36.6059,36.6267,36.6059,36.6198,8000.0
2014-08-19 10:00:00,52.89,52.94,52.89,52.94,17700.0,36.6336,36.6683,36.6336,36.6683,17700.0
2014-08-19 10:05:00,52.94,53.02,52.94,53.02,14300.0,36.6683,36.7237,36.6683,36.7237,14300.0
2014-08-19 10:10:00,53.01,53.06,53.0,53.02,17000.0,36.7168,36.7514,36.7098,36.7237,17000.0
2014-08-19 10:15:00,53.02,53.04,53.01,53.03,9200.0,36.7237,36.7375,36.7168,36.7306,9200.0
2014-08-19 10:20:00,53.03,53.07,53.01,53.04,25100.0,36.7306,36.7583,36.7168,36.7375,25100.0
2014-08-19 10:25:00,53.04,53.06,53.03,53.03,14200.0,36.7375,36.7514,36.7306,36.7306,14200.0
2014-08-19 10:30:00,53.03,53.05,53.02,53.02,14400.0,36.7306,36.7445,36.7237,36.7237,14400.0
2014-08-19 10:35:00,53.01,53.08,53.01,53.07,20200.0,36.7168,36.7652,36.7168,36.7583,20200.0
2014-08-19 10:40:00,53.07,53.07,53.05,53.05,18400.0,36.7583,36.7583,36.7445,36.7445,18400.0
2014-08-19 10:45:00,53.05,53.08,53.05,53.08,17000.0,36.7445,36.7652,36.7445,36.7652,17000.0
2014-08-19 10:50:00,53.09,53.15,53.09,53.15,23600.0,36.7722,36.8137,36.7722,36.8137,23600.0
2014-08-19 10:55:00,53.15,53.17,53.14,53.17,8500.0,36.8137,36.8276,36.8068,36.8276,8500.0
2014-08-19 11:00:00,53.17,53.2,53.17,53.19,18000.0,36.8276,36.8484,36.8276,36.8414,18000.0
2014-08-19 11:05:00,53.18,53.23,53.18,53.21,16500.0,36.8345,36.8691,36.8345,36.8553,16500.0
2014-08-19 11:10:00,53.22,53.25,53.21,53.25,10800.0,36.8622,36.883,36.8553,36.883,10800.0
2014-08-19 11:15:00,53.24,53.24,53.22,53.23,8600.0,36.8761,36.8761,36.8622,36.8691,8600.0
2014-08-19 11:20:00,53.23,53.23,53.18,53.19,12000.0,36.8691,36.8691,36.8345,36.8414,12000.0
2014-08-19 11:25:00,53.18,53.19,53.18,53.18,4300.0,36.8345,36.8414,36.8345,36.8345,4300.0
2014-08-19 11:30:00,53.18,53.19,53.1,53.12,56900.0,36.8345,36.8414,36.7791,36.7929,56900.0
2014-08-19 11:35:00,53.12,53.14,53.1,53.13,18500.0,36.7929,36.8068,36.7791,36.7999,18500.0
2014-08-19 11:40:00,53.14,53.15,53.13,53.15,14400.0,36.8068,36.8137,36.7999,36.8137,14400.0
2014-08-19 11:45:00,53.15,53.17,53.14,53.16,14700.0,36.8137,36.8276,36.8068,36.8206,14700.0
2014-08-19 11:50:00,53.16,53.19,53.16,53.19,15500.0,36.8206,36.8414,36.8206,36.8414,15500.0
2014-08-19 11:55:00,53.19,53.2,53.18,53.19,7200.0,36.8414,36.8484,36.8345,36.8414,7200.0
2014-08-19 12:00:00,53.19,53.2,53.19,53.19,15300.0,36.8414,36.8484,36.8414,36.8414,15300.0
2014-08-19 12:05:00,53.19,53.19,53.18,53.18,7100.0,36.8414,36.8414,36.8345,36.8345,7100.0
2014-08-19 12:10:00,53.19,53.2,53.18,53.19,6800.0,36.8414,36.8484,36.8345,36.8414,6800.0
2014-08-19 12:15:00,53.2,53.2,53.18,53.2,14000.0,36.8484,36.8484,36.8345,36.8484,14000.0
2014-08-19 12:20:00,53.19,53.2,53.19,53.2,9800.0,36.8414,36.8484,36.8414,36.8484,9800.0
2014-08-19 12:25:00,53.2,53.21,53.19,53.2,43600.0,36.8484,36.8553,36.8414,36.8484,43600.0
2014-08-19 12:30:00,53.2,53.21,53.19,53.2,10000.0,36.8484,36.8553,36.8414,36.8484,10000.0
2014-08-19 12:35:00,53.2,53.21,53.2,53.21,3200.0,36.8484,36.8553,36.8484,36.8553,3200.0
2014-08-19 12:40:00,53.21,53.23,53.21,53.22,8100.0,36.8553,36.8691,36.8553,36.8622,8100.0
2014-08-19 12:45:00,53.22,53.23,53.22,53.23,5200.0,36.8622,36.8691,36.8622,36.8691,5200.0
2014-08-19 12:50:00,53.22,53.23,53.2,53.2,2800.0,36.8622,36.8691,36.8484,36.8484,2800.0
2014-08-19 12:55:00,53.19,53.22,53.19,53.22,4000.0,36.8414,36.8622,36.8414,36.8622,4000.0
2014-08-19 13:00:00,53.22,53.22,53.2,53.2,10600.0,36.8622,36.8622,36.8484,36.8484,10600.0
2014-08-19 13:05:00,53.2,53.22,53.2,53.21,10700.0,36.8484,36.8622,36.8484,36.8553,10700.0
2014-08-19 13:10:00,53.21,53.22,53.21,53.21,4300.0,36.8553,36.8622,36.8553,36.8553,4300.0
2014-08-19 13:15:00,53.22,53.22,53.17,53.19,15600.0,36.8622,36.8622,36.8276,36.8414,15600.0
2014-08-19 13:20:00,53.19,53.19,53.17,53.18,8900.0,36.8414,36.8414,36.8276,36.8345,8900.0
2014-08-19 13:25:00,53.18,53.18,53.16,53.16,4000.0,36.8345,36.8345,36.8206,36.8206,4000.0
2014-08-19 13:30:00,53.16,53.19,53.16,53.17,12900.0,36.8206,36.8414,36.8206,36.8276,12900.0
2014-08-19 13:35:00,53.17,53.17,53.15,53.17,14700.0,36.8276,36.8276,36.8137,36.8276,14700.0
2014-08-19 13:40:00,53.17,53.18,53.17,53.18,5500.0,36.8276,36.8345,36.8276,36.8345,5500.0
2014-08-19 13:45:00,53.18,53.2,53.18,53.2,6800.0,36.8345,36.8484,36.8345,36.8484,6800.0
2014-08-19 13:50:00,53.19,53.2,53.18,53.19,10000.0,36.8414,36.8484,36.8345,36.8414,10000.0
2014-08-19 13:55:00,53.19,53.24,53.17,53.19,51900.0,36.8414,36.8761,36.8276,36.8414,51900.0
2014-08-19 14:00:00,53.18,53.24,53.18,53.23,15200.0,36.8345,36.8761,36.8345,36.8691,15200.0
2014-08-19 14:05:00,53.23,53.23,53.2,53.2,5100.0,36.8691,36.8691,36.8484,36.8484,5100.0
2014-08-19 14:10:00,53.2,53.23,53.2,53.23,6700.0,36.8484,36.8691,36.8484,36.8691,6700.0
2014-08-19 14:15:00,53.23,53.23,53.21,53.23,8300.0,36.8691,36.8691,36.8553,36.8691,8300.0
2014-08-19 14:20:00,53.22,53.26,53.22,53.25,20800.0,36.8622,36.8899,36.8622,36.883,20800.0
2014-08-19 14:25:00,53.25,53.27,53.24,53.25,15200.0,36.883,36.8968,36.8761,36.883,15200.0
2014-08-19 14:30:00,53.25,53.26,53.24,53.26,8000.0,36.883,36.8899,36.8761,36.8899,8000.0
2014-08-19 14:35:00,53.26,53.26,53.24,53.25,10300.0,36.8899,36.8899,36.8761,36.883,10300.0
2014-08-19 14:40:00,53.25,53.27,53.25,53.25,16700.0,36.883,36.8968,36.883,36.883,16700.0
2014-08-19 14:45:00,53.25,53.26,53.24,53.24,6000.0,36.883,36.8899,36.8761,36.8761,6000.0
2014-08-19 14:50:00,53.23,53.23,53.22,53.23,5400.0,36.8691,36.8691,36.8622,36.8691,5400.0
2014-08-19 14:55:00,53.22,53.25,53.22,53.25,11500.0,36.8622,36.883,36.8622,36.883,11500.0
2014-08-19 15:00:00,53.25,53.26,53.24,53.26,18900.0,36.883,36.8899,36.8761,36.8899,18900.0
2014-08-19 15:05:00,53.26,53.26,53.24,53.24,5800.0,36.8899,36.8899,36.8761,36.8761,5800.0
2014-08-19 15:10:00,53.24,53.25,53.24,53.25,6400.0,36.8761,36.883,36.8761,36.883,6400.0
2014-08-19 15:15:00,53.25,53.26,53.24,53.25,20700.0,36.883,36.8899,36.8761,36.883,20700.0
2014-08-19 15:20:00,53.25,53.25,53.22,53.22,19400.0,36.883,36.883,36.8622,36.8622,19400.0
2014-08-19 15:25:00,53.22,53.23,53.22,53.22,10800.0,36.8622,36.8691,36.8622,36.8622,10800.0
2014-08-19 15:30:00,53.23,53.25,53.23,53.24,19700.0,36.8691,36.883,36.8691,36.8761,19700.0
2014-08-19 15:35:00,53.23,53.26,53.23,53.26,20700.0,36.8691,36.8899,36.8691,36.8899,20700.0
2014-08-19 15:40:00,53.26,53.27,53.24,53.26,28100.0,36.8899,36.8968,36.8761,36.8899,28100.0
2014-08-19 15:45:00,53.26,53.3,53.26,53.3,59900.0,36.8899,36.9176,36.8899,36.9176,59900.0
2014-08-19 15:50:00,53.3,53.3,53.27,53.28,46100.0,36.9176,36.9176,36.8968,36.9038,46100.0
2014-08-19 15:55:00,53.27,53.28,53.21,53.21,115800.0,36.8968,36.9038,36.8553,36.8553,115800.0
2014-08-20 09:30:00,53.05,53.21,52.91,53.15,57300.0,36.7445,36.8553,36.6475,36.8137,57300.0
2014-08-20 09:35:00,53.15,53.24,53.15,53.22,20200.0,36.8137,36.8761,36.8137,36.8622,20200.0
2014-08-20 09:40:00,53.22,53.23,53.12,53.16,26900.0,36.8622,36.8691,36.7929,36.8206,26900.0
2014-08-20 09:45:00,53.16,53.16,53.1,53.1,9300.0,36.8206,36.8206,36.7791,36.7791,9300.0
2014-08-20 09:50:00,53.11,53.13,53.09,53.11,9900.0,36.786,36.7999,36.7722,36.786,9900.0
2014-08-20 09:55:00,53.09,53.13,53.09,53.09,15600.0,36.7722,36.7999,36.7722,36.7722,15600.0
2014-08-20 10:00:00,53.1,53.13,53.09,53.12,24700.0,36.7791,36.7999,36.7722,36.7929,24700.0
2014-08-20 10:05:00,53.12,53.17,53.12,53.16,11100.0,36.7929,36.8276,36.7929,36.8206,11100.0
2014-08-20 10:10:00,53.16,53.22,53.16,53.22,10900.0,36.8206,36.8622,36.8206,36.8622,10900.0
2014-08-20 10:15:00,53.23,53.25,53.2,53.24,32800.0,36.8691,36.883,36.8484,36.8761,32800.0
2014-08-20 10:20:00,53.23,53.28,53.23,53.28,7600.0,36.8691,36.9038,36.8691,36.9038,7600.0
2014-08-20 10:25:00,53.27,53.29,53.27,53.28,16800.0,36.8968,36.9107,36.8968,36.9038,16800.0
2014-08-20 10:30:00,53.28,53.28,53.21,53.21,25400.0,36.9038,36.9038,36.8553,36.8553,25400.0
2014-08-20 10:35:00,53.21,53.22,53.18,53.19,14600.0,36.8553,36.8622,36.8345,36.8414,14600.0
2014-08-20 10:40:00,53.18,53.2,53.17,53.18,16600.0,36.8345,36.8484,36.8276,36.8345,16600.0
2014-08-20 10:45:00,53.17,53.18,53.12,53.12,17100.0,36.8276,36.8345,36.7929,36.7929,17100.0
2014-08-20 10:50:00,53.13,53.17,53.13,53.17,3900.0,36.7999,36.8276,36.7999,36.8276,3900.0
2014-08-20 10:55:00,53.17,53.2,53.16,53.19,5700.0,36.8276,36.8484,36.8206,36.8414,5700.0
2014-08-20 11:00:00,53.2,53.22,53.19,53.22,5200.0,36.8484,36.8622,36.8414,36.8622,5200.0
2014-08-20 11:05:00,53.22,53.23,53.2,53.21,6600.0,36.8622,36.8691,36.8484,36.8553,6600.0
2014-08-20 11:10:00,53.2,53.23,53.2,53.22,3100.0,36.8484,36.8691,36.8484,36.8622,3100.0
2014-08-20 11:15:00,53.22,53.23,53.21,53.22,8600.0,36.8622,36.8691,36.8553,36.8622,8600.0
2014-08-20 11:20:00,53.21,53.23,53.21,53.22,3800.0,36.8553,36.8691,36.8553,36.8622,3800.0
2014-08-20 11:25:00,53.22,53.25,53.22,53.23,13800.0,36.8622,36.883,36.8622,36.8691,13800.0
2014-08-20 11:30:00,53.23,53.26,53.22,53.26,15900.0,36.8691,36.8899,36.8622,36.8899,15900.0
2014-08-20 11:35:00,53.26,53.27,53.25,53.26,5400.0,36.8899,36.8968,36.883,36.8899,5400.0
2014-08-20 11:40:00,53.26,53.29,53.24,53.28,8400.0,36.8899,36.9107,36.8761,36.9038,8400.0
2014-08-20 11:45:00,53.27,53.29,53.26,53.29,7000.0,36.8968,36.9107,36.8899,36.9107,7000.0
2014-08-20 11:50:00,53.28,53.29,53.26,53.26,5100.0,36.9038,36.9107,36.8899,36.8899,5100.0
2014-08-20 11:55:00,53.26,53.27,53.19,53.22,62300.0,36.8899,36.8968,36.8414,36.8622,62300.0
2014-08-20 12:00:00,53.22,53.22,53.18,53.18,6200.0,36.8622,36.8622,36.8345,36.8345,6200.0
2014-08-20 12:05:00,53.19,53.2,53.18,53.18,12500.0,36.8414,36.8484,36.8345,36.8345,12500.0
2014-08-20 12:10:00,53.18,53.19,53.17,53.17,5400.0,36.8345,36.8414,36.8276,36.8276,5400.0
2014-08-20 12:15:00,53.18,53.18,53.16,53.16,4300.0,36.8345,36.8345,36.8206,36.8206,4300.0
2014-08-20 12:20:00,53.17,53.17,53.16,53.16,3500.0,36.8276,36.8276,36.8206,36.8206,3500.0
2014-08-20 12:25:00,53.16,53.18,53.16,53.18,3500.0,36.8206,36.8345,36.8206,36.8345,3500.0
2014-08-20 12:30:00,53.18,53.19,53.17,53.18,4500.0,36.8345,36.8414,36.8276,36.8345,4500.0
2014-08-20 12:35:00,53.17,53.18,53.16,53.17,4800.0,36.8276,36.8345,36.8206,36.8276,4800.0
2014-08-20 12:40:00,53.17,53.18,53.15,53.15,6100.0,36.8276,36.8345,36.8137,36.8137,6100.0
2014-08-20 12:45:00,53.15,53.18,53.15,53.15,17400.0,36.8137,36.8345,36.8137,36.8137,17400.0
2014-08-20 12:50:00,53.15,53.16,53.15,53.15,2700.0,36.8137,36.8206,36.8137,36.8137,2700.0
2014-08-20 12:55:00,53.15,53.2,53.15,53.2,10800.0,36.8137,36.8484,36.8137,36.8484,10800.0
2014-08-20 13:00:00,53.19,53.2,53.17,53.18,4900.0,36.8414,36.8484,36.8276,36.8345,4900.0
2014-08-20 13:05:00,53.18,53.2,53.18,53.18,5300.0,36.8345,36.8484,36.8345,36.8345,5300.0
2014-08-20 13:10:00,53.18,53.21,53.18,53.21,4300.0,36.8345,36.8553,36.8345,36.8553,4300.0
2014-08-20 13:15:00,53.2,53.25,53.2,53.25,9500.0,36.8484,36.883,36.8484,36.883,9500.0
2014-08-20 13:20:00,53.25,53.27,53.25,53.26,3700.0,36.883,36.8968,36.883,36.8899,3700.0
2014-08-20 13:25:00,53.26,53.27,53.25,53.26,6500.0,36.8899,36.8968,36.883,36.8899,6500.0
2014-08-20 13:30:00,53.26,53.28,53.25,53.28,5700.0,36.8899,36.9038,36.883,36.9038,5700.0
2014-08-20 13:35:00,53.28,53.28,53.23,53.24,28100.0,36.9038,36.9038,36.8691,36.8761,28100.0
2014-08-20 13:40:00,53.24,53.25,53.23,53.24,14300.0,36.8761,36.883,36.8691,36.8761,14300.0
2014-08-20 13:45:00,53.23,53.23,53.22,53.22,5500.0,36.8691,36.8691,36.8622,36.8622,5500.0
2014-08-20 13:50:00,53.23,53.23,53.22,53.23,10100.0,36.8691,36.8691,36.8622,36.8691,10100.0
2014-08-20 13:55:00,53.22,53.22,53.22,53.22,700.0,36.8622,36.8622,36.8622,36.8622,700.0
2014-08-20 14:00:00,53.22,53.23,53.14,53.15,49600.0,36.8622,36.8691,36.8068,36.8137,49600.0
2014-08-20 14:05:00,53.15,53.18,53.12,53.18,25000.0,36.8137,36.8345,36.7929,36.8345,25000.0
2014-08-20 14:10:00,53.17,53.21,53.14,53.14,18600.0,36.8276,36.8553,36.8068,36.8068,18600.0
2014-08-20 14:15:00,53.12,53.17,53.1,53.16,21900.0,36.7929,36.8276,36.7791,36.8206,21900.0
2014-08-20 14:20:00,53.17,53.21,53.17,53.21,13100.0,36.8276,36.8553,36.8276,36.8553,13100.0
2014-08-20 14:25:00,53.21,53.23,53.21,53.21,9400.0,36.8553,36.8691,36.8553,36.8553,9400.0
2014-08-20 14:30:00,53.22,53.26,53.22,53.26,7900.0,36.8622,36.8899,36.8622,36.8899,7900.0
2014-08-20 14:35:00,53.26,53.29,53.26,53.27,9400.0,36.8899,36.9107,36.8899,36.8968,9400.0
2014-08-20 14:40:00,53.26,53.27,53.25,53.27,6900.0,36.8899,36.8968,36.883,36.8968,6900.0
2014-08-20 14:45:00,53.27,53.31,53.27,53.3,10600.0,36.8968,36.9245,36.8968,36.9176,10600.0
2014-08-20 14:50:00,53.31,53.35,53.31,53.35,26300.0,36.9245,36.9522,36.9245,36.9522,26300.0
2014-08-20 14:55:00,53.35,53.4,53.35,53.39,31900.0,36.9522,36.9869,36.9522,36.98,31900.0
2014-08-20 15:00:00,53.39,53.43,53.38,53.42,48200.0,36.98,37.0077,36.973,37.0007,48200.0
2014-08-20 15:05:00,53.42,53.43,53.4,53.4,20700.0,37.0007,37.0077,36.9869,36.9869,20700.0
2014-08-20 15:10:00,53.39,53.44,53.39,53.44,37300.0,36.98,37.0146,36.98,37.0146,37300.0
2014-08-20 15:15:00,53.44,53.44,53.41,53.43,26500.0,37.0146,37.0146,36.9938,37.0077,26500.0
2014-08-20 15:20:00,53.44,53.44,53.43,53.43,28400.0,37.0146,37.0146,37.0077,37.0077,28400.0
2014-08-20 15:25:00,53.44,53.44,53.42,53.43,18500.0,37.0146,37.0146,37.0007,37.0077,18500.0
2014-08-20 15:30:00,53.44,53.46,53.42,53.46,26200.0,37.0146,37.0284,37.0007,37.0284,26200.0
2014-08-20 15:35:00,53.45,53.46,53.44,53.46,14200.0,37.0215,37.0284,37.0146,37.0284,14200.0
2014-08-20 15:40:00,53.45,53.52,53.45,53.51,111700.0,37.0215,37.07,37.0215,37.0631,111700.0
2014-08-20 15:45:00,53.5,53.51,53.43,53.44,39900.0,37.0561,37.0631,37.0077,37.0146,39900.0
2014-08-20 15:50:00,53.43,53.45,53.42,53.43,32100.0,37.0077,37.0215,37.0007,37.0077,32100.0
2014-08-20 15:55:00,53.43,53.45,53.4,53.41,106400.0,37.0077,37.0215,36.9869,36.9938,106400.0
2014-08-21 09:30:00,53.5,53.5,53.41,53.49,41200.0,37.0561,37.0561,36.9938,37.0492,41200.0
2014-08-21 09:35:00,53.49,53.5,53.47,53.49,21600.0,37.0492,37.0561,37.0354,37.0492,21600.0
2014-08-21 09:40:00,53.49,53.49,53.41,53.44,16900.0,37.0492,37.0492,36.9938,37.0146,16900.0
2014-08-21 09:45:00,53.43,53.46,53.42,53.46,18600.0,37.0077,37.0284,37.0007,37.0284,18600.0
2014-08-21 09:50:00,53.45,53.47,53.43,53.46,44800.0,37.0215,37.0354,37.0077,37.0284,44800.0
2014-08-21 09:55:00,53.47,53.47,53.41,53.44,23000.0,37.0354,37.0354,36.9938,37.0146,23000.0
2014-08-21 10:00:00,53.45,53.52,53.45,53.52,23900.0,37.0215,37.07,37.0215,37.07,23900.0
2014-08-21 10:05:00,53.51,53.52,53.46,53.48,18700.0,37.0631,37.07,37.0284,37.0423,18700.0
2014-08-21 10:10:00,53.49,53.53,53.47,53.5,16600.0,37.0492,37.0769,37.0354,37.0561,16600.0
2014-08-21 10:15:00,53.51,53.56,53.49,53.56,11400.0,37.0631,37.0977,37.0492,37.0977,11400.0
2014-08-21 10:20:00,53.56,53.56,53.52,53.54,8900.0,37.0977,37.0977,37.07,37.0838,8900.0
2014-08-21 10:25:00,53.55,53.57,53.53,53.54,11200.0,37.0908,37.1046,37.0769,37.0838,11200.0
2014-08-21 10:30:00,53.55,53.57,53.55,53.57,8000.0,37.0908,37.1046,37.0908,37.1046,8000.0
2014-08-21 10:35:00,53.57,53.65,53.57,53.63,23400.0,37.1046,37.16,37.1046,37.1462,23400.0
2014-08-21 10:40:00,53.63,53.64,53.62,53.62,8000.0,37.1462,37.1531,37.1393,37.1393,8000.0
2014-08-21 10:45:00,53.62,53.63,53.59,53.59,9800.0,37.1393,37.1462,37.1185,37.1185,9800.0
2014-08-21 10:50:00,53.59,53.62,53.59,53.62,8800.0,37.1185,37.1393,37.1185,37.1393,8800.0
2014-08-21 10:55:00,53.61,53.63,53.59,53.59,11300.0,37.1323,37.1462,37.1185,37.1185,11300.0
2014-08-21 11:00:00,53.59,53.6,53.58,53.59,6400.0,37.1185,37.1254,37.1116,37.1185,6400.0
2014-08-21 11:05:00,53.57,53.58,53.54,53.54,12200.0,37.1046,37.1116,37.0838,37.0838,12200.0
2014-08-21 11:10:00,53.54,53.57,53.54,53.55,19900.0,37.0838,37.1046,37.0838,37.0908,19900.0
2014-08-21 11:15:00,53.54,53.55,53.53,53.55,7400.0,37.0838,37.0908,37.0769,37.0908,7400.0
2014-08-21 11:20:00,53.54,53.54,53.53,53.54,6100.0,37.0838,37.0838,37.0769,37.0838,6100.0
2014-08-21 11:25:00,53.54,53.54,53.5,53.5,24600.0,37.0838,37.0838,37.0561,37.0561,24600.0
2014-08-21 11:30:00,53.5,53.51,53.49,53.51,16300.0,37.0561,37.0631,37.0492,37.0631,16300.0
2014-08-21 11:35:00,53.51,53.51,53.47,53.47,8800.0,37.0631,37.0631,37.0354,37.0354,8800.0
2014-08-21 11:40:00,53.47,53.5,53.47,53.48,19400.0,37.0354,37.0561,37.0354,37.0423,19400.0
2014-08-21 11:45:00,53.48,53.5,53.48,53.5,5700.0,37.0423,37.0561,37.0423,37.0561,5700.0
2014-08-21 11:50:00,53.5,53.5,53.48,53.5,12900.0,37.0561,37.0561,37.0423,37.0561,12900.0
2014-08-21 11:55:00,53.5,53.5,53.48,53.49,8600.0,37.0561,37.0561,37.0423,37.0492,8600.0
2014-08-21 12:00:00,53.49,53.51,53.49,53.51,5700.0,37.0492,37.0631,37.0492,37.0631,5700.0
2014-08-21 12:05:00,53.5,53.5,53.47,53.47,13500.0,37.0561,37.0561,37.0354,37.0354,13500.0
2014-08-21 12:10:00,53.47,53.48,53.46,53.47,15200.0,37.0354,37.0423,37.0284,37.0354,15200.0
2014-08-21 12:15:00,53.47,53.47,53.43,53.44,15800.0,37.0354,37.0354,37.0077,37.0146,15800.0
2014-08-21 12:20:00,53.43,53.44,53.43,53.43,3500.0,37.0077,37.0146,37.0077,37.0077,3500.0
2014-08-21 12:25:00,53.43,53.44,53.41,53.41,7300.0,37.0077,37.0146,36.9938,36.9938,7300.0
2014-08-21 12:30:00,53.41,53.43,53.41,53.43,107300.0,36.9938,37.0077,36.9938,37.0077,107300.0
2014-08-21 12:35:00,53.42,53.44,53.41,53.41,225900.0,37.0007,37.0146,36.9938,36.9938,225900.0
2014-08-21 12:40:00,53.42,53.42,53.39,53.39,16500.0,37.0007,37.0007,36.98,36.98,16500.0
2014-08-21 12:45:00,53.39,53.41,53.39,53.39,8700.0,36.98,36.9938,36.98,36.98,8700.0
2014-08-21 12:50:00,53.39,53.39,53.37,53.38,10600.0,36.98,36.98,36.9661,36.973,10600.0
2014-08-21 12:55:00,53.37,53.39,53.37,53.39,8700.0,36.9661,36.98,36.9661,36.98,8700.0
2014-08-21 13:00:00,53.39,53.39,53.38,53.38,5000.0,36.98,36.98,36.973,36.973,5000.0
2014-08-21 13:05:00,53.38,53.39,53.36,53.36,7900.0,36.973,36.98,36.9592,36.9592,7900.0
2014-08-21 13:10:00,53.36,53.38,53.36,53.36,14100.0,36.9592,36.973,36.9592,36.9592,14100.0
2014-08-21 13:15:00,53.37,53.39,53.36,53.37,10300.0,36.9661,36.98,36.9592,36.9661,10300.0
2014-08-21 13:20:00,53.37,53.37,53.35,53.36,6400.0,36.9661,36.9661,36.9522,36.9592,6400.0
2014-08-21 13:25:00,53.37,53.37,53.35,53.36,11400.0,36.9661,36.9661,36.9522,36.9592,11400.0
2014-08-21 13:30:00,53.36,53.36,53.3,53.3,38900.0,36.9592,36.9592,36.9176,36.9176,38900.0
2014-08-21 13:35:00,53.3,53.31,53.3,53.3,27300.0,36.9176,36.9245,36.9176,36.9176,27300.0
2014-08-21 13:40:00,53.3,53.32,53.3,53.32,11800.0,36.9176,36.9315,36.9176,36.9315,11800.0
2014-08-21 13:45:00,53.31,53.32,53.31,53.31,18300.0,36.9245,36.9315,36.9245,36.9245,18300.0
2014-08-21 13:50:00,53.31,53.33,53.3,53.32,18000.0,36.9245,36.9384,36.9176,36.9315,18000.0
2014-08-21 13:55:00,53.32,53.32,53.29,53.3,19600.0,36.9315,36.9315,36.9107,36.9176,19600.0
2014-08-21 14:00:00,53.3,53.3,53.29,53.3,5900.0,36.9176,36.9176,36.9107,36.9176,5900.0
2014-08-21 14:05:00,53.29,53.3,53.29,53.3,62900.0,36.9107,36.9176,36.9107,36.9176,62900.0
2014-08-21 14:10:00,53.3,53.3,53.29,53.29,13400.0,36.9176,36.9176,36.9107,36.9107,13400.0
2014-08-21 14:15:00,53.29,53.33,53.29,53.33,18900.0,36.9107,36.9384,36.9107,36.9384,18900.0
2014-08-21 14:20:00,53.33,53.34,53.32,53.33,14900.0,36.9384,36.9453,36.9315,36.9384,14900.0
2014-08-21 14:25:00,53.33,53.33,53.3,53.3,9600.0,36.9384,36.9384,36.9176,36.9176,9600.0
2014-08-21 14:30:00,53.3,53.31,53.28,53.29,19900.0,36.9176,36.9245,36.9038,36.9107,19900.0
2014-08-21 14:35:00,53.29,53.3,53.28,53.29,17500.0,36.9107,36.9176,36.9038,36.9107,17500.0
2014-08-21 14:40:00,53.29,53.31,53.29,53.3,31300.0,36.9107,36.9245,36.9107,36.9176,31300.0
2014-08-21 14:45:00,53.3,53.32,53.3,53.32,17500.0,36.9176,36.9315,36.9176,36.9315,17500.0
2014-08-21 14:50:00,53.31,53.33,53.3,53.3,18100.0,36.9245,36.9384,36.9176,36.9176,18100.0
2014-08-21 14:55:00,53.3,53.32,53.29,53.3,37400.0,36.9176,36.9315,36.9107,36.9176,37400.0
2014-08-21 15:00:00,53.31,53.31,53.29,53.29,24900.0,36.9245,36.9245,36.9107,36.9107,24900.0
2014-08-21 15:05:00,53.3,53.3,53.29,53.29,17700.0,36.9176,36.9176,36.9107,36.9107,17700.0
2014-08-21 15:10:00,53.3,53.3,53.27,53.29,62000.0,36.9176,36.9176,36.8968,36.9107,62000.0
2014-08-21 15:15:00,53.29,53.31,53.29,53.3,21400.0,36.9107,36.9245,36.9107,36.9176,21400.0
2014-08-21 15:20:00,53.3,53.31,53.29,53.3,22300.0,36.9176,36.9245,36.9107,36.9176,22300.0
2014-08-21 15:25:00,53.29,53.3,53.29,53.3,16000.0,36.9107,36.9176,36.9107,36.9176,16000.0
2014-08-21 15:30:00,53.3,53.31,53.27,53.27,76700.0,36.9176,36.9245,36.8968,36.8968,76700.0
2014-08-21 15:35:00,53.28,53.28,53.23,53.23,30800.0,36.9038,36.9038,36.8691,36.8691,30800.0
2014-08-21 15:40:00,53.23,53.24,53.23,53.24,42200.0,36.8691,36.8761,36.8691,36.8761,42200.0
2014-08-21 15:45:00,53.23,53.25,53.23,53.25,72600.0,36.8691,36.883,36.8691,36.883,72600.0
2014-08-21 15:50:00,53.24,53.25,53.24,53.24,56500.0,36.8761,36.883,36.8761,36.8761,56500.0
2014-08-21 15:55:00,53.25,53.25,53.19,53.2,169300.0,36.883,36.883,36.8414,36.8484,169300.0
2014-08-22 09:30:00,53.24,53.37,53.12,53.2,70400.0,36.8761,36.9661,36.7929,36.8484,70400.0
2014-08-22 09:35:00,53.23,53.28,53.16,53.17,46800.0,36.8691,36.9038,36.8206,36.8276,46800.0
2014-08-22 09:40:00,53.17,53.2,53.09,53.09,37200.0,36.8276,36.8484,36.7722,36.7722,37200.0
2014-08-22 09:45:00,53.1,53.12,53.08,53.12,50400.0,36.7791,36.7929,36.7652,36.7929,50400.0
2014-08-22 09:50:00,53.11,53.14,53.1,53.11,19700.0,36.786,36.8068,36.7791,36.786,19700.0
2014-08-22 09:55:00,53.11,53.12,53.09,53.11,28600.0,36.786,36.7929,36.7722,36.786,28600.0
2014-08-22 10:00:00,53.12,53.12,53.03,53.06,32700.0,36.7929,36.7929,36.7306,36.7514,32700.0
2014-08-22 10:05:00,53.06,53.13,53.06,53.11,16100.0,36.7514,36.7999,36.7514,36.786,16100.0
2014-08-22 10:10:00,53.11,53.14,53.06,53.09,20100.0,36.786,36.8068,36.7514,36.7722,20100.0
2014-08-22 10:15:00,53.09,53.09,52.98,52.98,21500.0,36.7722,36.7722,36.696,36.696,21500.0
2014-08-22 10:20:00,52.98,52.98,52.92,52.94,24600.0,36.696,36.696,36.6544,36.6683,24600.0
2014-08-22 10:25:00,52.95,52.95,52.92,52.93,98400.0,36.6752,36.6752,36.6544,36.6613,98400.0
2014-08-22 10:30:00,52.93,52.93,52.91,52.91,27700.0,36.6613,36.6613,36.6475,36.6475,27700.0
2014-08-22 10:35:00,52.91,52.91,52.79,52.82,55800.0,36.6475,36.6475,36.5644,36.5851,55800.0
2014-08-22 10:40:00,52.82,52.83,52.73,52.78,41800.0,36.5851,36.5921,36.5228,36.5574,41800.0
2014-08-22 10:45:00,52.79,52.82,52.78,52.81,18600.0,36.5644,36.5851,36.5574,36.5782,18600.0
2014-08-22 10:50:00,52.82,52.82,52.76,52.76,35700.0,36.5851,36.5851,36.5436,36.5436,35700.0
2014-08-22 10:55:00,52.76,52.76,52.72,52.73,62300.0,36.5436,36.5436,36.5159,36.5228,62300.0
2014-08-22 11:00:00,52.73,52.74,52.66,52.74,25000.0,36.5228,36.5297,36.4743,36.5297,25000.0
2014-08-22 11:05:00,52.74,52.83,52.71,52.8,17900.0,36.5297,36.5921,36.509,36.5713,17900.0
2014-08-22 11:10:00,52.81,52.84,52.8,52.84,16300.0,36.5782,36.599,36.5713,36.599,16300.0
2014-08-22 11:15:00,52.84,52.85,52.79,52.79,33400.0,36.599,36.6059,36.5644,36.5644,33400.0
2014-08-22 11:20:00,52.8,52.82,52.75,52.82,41400.0,36.5713,36.5851,36.5367,36.5851,41400.0
2014-08-22 11:25:00,52.82,52.9,52.82,52.87,21800.0,36.5851,36.6406,36.5851,36.6198,21800.0
2014-08-22 11:30:00,52.88,52.95,52.88,52.94,59700.0,36.6267,36.6752,36.6267,36.6683,59700.0
2014-08-22 11:35:00,52.93,52.94,52.87,52.89,13400.0,36.6613,36.6683,36.6198,36.6336,13400.0
2014-08-22 11:40:00,52.89,52.9,52.87,52.87,10600.0,36.6336,36.6406,36.6198,36.6198,10600.0
2014-08-22 11:45:00,52.87,52.87,52.85,52.86,14500.0,36.6198,36.6198,36.6059,36.6129,14500.0
2014-08-22 11:50:00,52.87,52.91,52.87,52.9,11200.0,36.6198,36.6475,36.6198,36.6406,11200.0
2014-08-22 11:55:00,52.91,52.95,52.91,52.92,19900.0,36.6475,36.6752,36.6475,36.6544,19900.0
2014-08-22 12:00:00,52.93,52.94,52.92,52.92,9700.0,36.6613,36.6683,36.6544,36.6544,9700.0
2014-08-22 12:05:00,52.92,52.92,52.88,52.91,12200.0,36.6544,36.6544,36.6267,36.6475,12200.0
2014-08-22 12:10:00,52.92,52.92,52.9,52.91,14900.0,36.6544,36.6544,36.6406,36.6475,14900.0
2014-08-22 12:15:00,52.91,52.95,52.91,52.94,15700.0,36.6475,36.6752,36.6475,36.6683,15700.0
2014-08-22 12:20:00,52.95,52.95,52.93,52.95,18800.0,36.6752,36.6752,36.6613,36.6752,18800.0
2014-08-22 12:25:00,52.95,52.96,52.95,52.95,15100.0,36.6752,36.6821,36.6752,36.6752,15100.0
2014-08-22 12:30:00,52.96,52.97,52.95,52.96,13400.0,36.6821,36.689,36.6752,36.6821,13400.0
2014-08-22 12:35:00,52.96,52.99,52.96,52.98,12800.0,36.6821,36.7029,36.6821,36.696,12800.0
2014-08-22 12:40:00,52.97,52.98,52.95,52.95,8500.0,36.689,36.696,36.6752,36.6752,8500.0
2014-08-22 12:45:00,52.96,52.96,52.94,52.95,10400.0,36.6821,36.6821,36.6683,36.6752,10400.0
2014-08-22 12:50:00,52.94,52.95,52.89,52.9,26500.0,36.6683,36.6752,36.6336,36.6406,26500.0
2014-08-22 12:55:00,52.89,52.9,52.88,52.88,6000.0,36.6336,36.6406,36.6267,36.6267,6000.0
2014-08-22 13:00:00,52.89,52.89,52.88,52.89,8400.0,36.6336,36.6336,36.6267,36.6336,8400.0
2014-08-22 13:05:00,52.89,52.89,52.88,52.88,5000.0,36.6336,36.6336,36.6267,36.6267,5000.0
2014-08-22 13:10:00,52.88,52.91,52.88,52.91,24500.0,36.6267,36.6475,36.6267,36.6475,24500.0
2014-08-22 13:15:00,52.92,52.92,52.89,52.9,17700.0,36.6544,36.6544,36.6336,36.6406,17700.0
2014-08-22 13:20:00,52.89,52.9,52.89,52.9,6700.0,36.6336,36.6406,36.6336,36.6406,6700.0
2014-08-22 13:25:00,52.9,52.9,52.89,52.9,8500.0,36.6406,36.6406,36.6336,36.6406,8500.0
2014-08-22 13:30:00,52.9,52.9,52.89,52.9,11200.0,36.6406,36.6406,36.6336,36.6406,11200.0
2014-08-22 13:35:00,52.89,52.9,52.89,52.89,25900.0,36.6336,36.6406,36.6336,36.6336,25900.0
2014-08-22 13:40:00,52.9,52.95,52.89,52.95,72100.0,36.6406,36.6752,36.6336,36.6752,72100.0
2014-08-22 13:45:00,52.94,52.95,52.91,52.91,13300.0,36.6683,36.6752,36.6475,36.6475,13300.0
2014-08-22 13:50:00,52.91,52.91,52.89,52.89,9500.0,36.6475,36.6475,36.6336,36.6336,9500.0
2014-08-22 13:55:00,52.89,52.9,52.85,52.85,15500.0,36.6336,36.6406,36.6059,36.6059,15500.0
2014-08-22 14:00:00,52.86,52.86,52.85,52.85,7300.0,36.6129,36.6129,36.6059,36.6059,7300.0
2014-08-22 14:05:00,52.85,52.85,52.81,52.83,21200.0,36.6059,36.6059,36.5782,36.5921,21200.0
2014-08-22 14:10:00,52.82,52.83,52.81,52.83,16300.0,36.5851,36.5921,36.5782,36.5921,16300.0
2014-08-22 14:15:00,52.82,52.83,52.8,52.8,20000.0,36.5851,36.5921,36.5713,36.5713,20000.0
2014-08-22 14:20:00,52.8,52.81,52.8,52.8,10700.0,36.5713,36.5782,36.5713,36.5713,10700.0
2014-08-22 14:25:00,52.81,52.81,52.8,52.81,12700.0,36.5782,36.5782,36.5713,36.5782,12700.0
2014-08-22 14:30:00,52.8,52.8,52.74,52.79,34400.0,36.5713,36.5713,36.5297,36.5644,34400.0
2014-08-22 14:35:00,52.78,52.81,52.78,52.81,24400.0,36.5574,36.5782,36.5574,36.5782,24400.0
2014-08-22 14:40:00,52.8,52.84,52.79,52.84,28100.0,36.5713,36.599,36.5644,36.599,28100.0
2014-08-22 14:45:00,52.84,52.84,52.78,52.78,26400.0,36.599,36.599,36.5574,36.5574,26400.0
2014-08-22 14:50:00,52.79,52.8,52.77,52.79,44100.0,36.5644,36.5713,36.5505,36.5644,44100.0
2014-08-22 14:55:00,52.79,52.8,52.78,52.79,32500.0,36.5644,36.5713,36.5574,36.5644,32500.0
2014-08-22 15:00:00,52.79,52.8,52.77,52.78,31300.0,36.5644,36.5713,36.5505,36.5574,31300.0
2014-08-22 15:05:00,52.78,52.79,52.77,52.77,54300.0,36.5574,36.5644,36.5505,36.5505,54300.0
2014-08-22 15:10:00,52.77,52.78,52.77,52.78,19200.0,36.5505,36.5574,36.5505,36.5574,19200.0
2014-08-22 15:15:00,52.77,52.78,52.74,52.76,72200.0,36.5505,36.5574,36.5297,36.5436,72200.0
2014-08-22 15:20:00,52.76,52.78,52.75,52.75,136300.0,36.5436,36.5574,36.5367,36.5367,136300.0
2014-08-22 15:25:00,52.76,52.77,52.75,52.76,30000.0,36.5436,36.5505,36.5367,36.5436,30000.0
2014-08-22 15:30:00,52.75,52.76,52.71,52.72,54900.0,36.5367,36.5436,36.509,36.5159,54900.0
2014-08-22 15:35:00,52.71,52.72,52.69,52.69,47500.0,36.509,36.5159,36.4951,36.4951,47500.0
2014-08-22 15:40:00,52.7,52.7,52.67,52.67,55900.0,36.502,36.502,36.4813,36.4813,55900.0
2014-08-22 15:45:00,52.68,52.7,52.63,52.7,84100.0,36.4882,36.502,36.4535,36.502,84100.0
2014-08-22 15:50:00,52.69,52.71,52.68,52.69,82000.0,36.4951,36.509,36.4882,36.4951,82000.0
2014-08-22 15:55:00,52.69,52.74,52.68,52.7,182200.0,36.4951,36.5297,36.4882,36.502,182200.0
2014-08-25 09:30:00,53.1,53.15,52.9,53.03,47600.0,36.7791,36.8137,36.6406,36.7306,47600.0
2014-08-25 09:35:00,53.01,53.01,52.91,52.98,30900.0,36.7168,36.7168,36.6475,36.696,30900.0
2014-08-25 09:40:00,52.98,52.98,52.93,52.95,25700.0,36.696,36.696,36.6613,36.6752,25700.0
2014-08-25 09:45:00,52.95,52.95,52.92,52.93,39800.0,36.6752,36.6752,36.6544,36.6613,39800.0
2014-08-25 09:50:00,52.94,52.94,52.91,52.92,26200.0,36.6683,36.6683,36.6475,36.6544,26200.0
2014-08-25 09:55:00,52.92,52.93,52.87,52.87,39400.0,36.6544,36.6613,36.6198,36.6198,39400.0
2014-08-25 10:00:00,52.87,52.87,52.84,52.87,51900.0,36.6198,36.6198,36.599,36.6198,51900.0
2014-08-25 10:05:00,52.86,52.89,52.85,52.87,23600.0,36.6129,36.6336,36.6059,36.6198,23600.0
2014-08-25 10:10:00,52.88,52.89,52.84,52.87,34300.0,36.6267,36.6336,36.599,36.6198,34300.0
2014-08-25 10:15:00,52.86,52.9,52.86,52.9,12500.0,36.6129,36.6406,36.6129,36.6406,12500.0
2014-08-25 10:20:00,52.9,52.9,52.86,52.87,51000.0,36.6406,36.6406,36.6129,36.6198,51000.0
2014-08-25 10:25:00,52.87,52.88,52.85,52.88,19700.0,36.6198,36.6267,36.6059,36.6267,19700.0
2014-08-25 10:30:00,52.87,52.9,52.86,52.89,22000.0,36.6198,36.6406,36.6129,36.6336,22000.0
2014-08-25 10:35:00,52.88,52.88,52.87,52.88,15500.0,36.6267,36.6267,36.6198,36.6267,15500.0
2014-08-25 10:40:00,52.87,52.88,52.87,52.87,29300.0,36.6198,36.6267,36.6198,36.6198,29300.0
2014-08-25 10:45:00,52.88,52.89,52.86,52.86,26200.0,36.6267,36.6336,36.6129,36.6129,26200.0
2014-08-25 10:50:00,52.87,52.9,52.87,52.9,21900.0,36.6198,36.6406,36.6198,36.6406,21900.0
2014-08-25 10:55:00,52.9,52.93,52.9,52.93,5600.0,36.6406,36.6613,36.6406,36.6613,5600.0
2014-08-25 11:00:00,52.93,52.93,52.92,52.92,7400.0,36.6613,36.6613,36.6544,36.6544,7400.0
2014-08-25 11:05:00,52.93,52.94,52.92,52.92,26500.0,36.6613,36.6683,36.6544,36.6544,26500.0
2014-08-25 11:10:00,52.93,52.93,52.92,52.93,5200.0,36.6613,36.6613,36.6544,36.6613,5200.0
2014-08-25 11:15:00,52.93,52.93,52.91,52.92,24400.0,36.6613,36.6613,36.6475,36.6544,24400.0
2014-08-25 11:20:00,52.91,52.91,52.89,52.89,19200.0,36.6475,36.6475,36.6336,36.6336,19200.0
2014-08-25 11:25:00,52.9,52.91,52.89,52.91,24200.0,36.6406,36.6475,36.6336,36.6475,24200.0
2014-08-25 11:30:00,52.91,52.93,52.9,52.91,46900.0,36.6475,36.6613,36.6406,36.6475,46900.0
2014-08-25 11:35:00,52.9,52.93,52.89,52.93,13600.0,36.6406,36.6613,36.6336,36.6613,13600.0
2014-08-25 11:40:00,52.94,52.95,52.93,52.94,17000.0,36.6683,36.6752,36.6613,36.6683,17000.0
2014-08-25 11:45:00,52.93,52.95,52.93,52.95,15900.0,36.6613,36.6752,36.6613,36.6752,15900.0
2014-08-25 11:50:00,52.95,52.95,52.94,52.94,14900.0,36.6752,36.6752,36.6683,36.6683,14900.0
2014-08-25 11:55:00,52.94,52.94,52.93,52.93,4600.0,36.6683,36.6683,36.6613,36.6613,4600.0
2014-08-25 12:00:00,52.94,52.94,52.93,52.94,14100.0,36.6683,36.6683,36.6613,36.6683,14100.0
2014-08-25 12:05:00,52.94,52.94,52.93,52.94,18700.0,36.6683,36.6683,36.6613,36.6683,18700.0
2014-08-25 12:10:00,52.93,52.94,52.91,52.92,16500.0,36.6613,36.6683,36.6475,36.6544,16500.0
2014-08-25 12:15:00,52.93,52.93,52.92,52.92,6900.0,36.6613,36.6613,36.6544,36.6544,6900.0
2014-08-25 12:20:00,52.93,52.93,52.91,52.91,9800.0,36.6613,36.6613,36.6475,36.6475,9800.0
2014-08-25 12:25:00,52.91,52.91,52.88,52.89,25600.0,36.6475,36.6475,36.6267,36.6336,25600.0
2014-08-25 12:30:00,52.89,52.9,52.89,52.89,7100.0,36.6336,36.6406,36.6336,36.6336,7100.0
2014-08-25 12:35:00,52.89,52.9,52.85,52.85,16100.0,36.6336,36.6406,36.6059,36.6059,16100.0
2014-08-25 12:40:00,52.86,52.86,52.82,52.84,18200.0,36.6129,36.6129,36.5851,36.599,18200.0
2014-08-25 12:45:00,52.84,52.84,52.81,52.81,22800.0,36.599,36.599,36.5782,36.5782,22800.0
2014-08-25 12:50:00,52.8,52.81,52.77,52.78,7000.0,36.5713,36.5782,36.5505,36.5574,7000.0
2014-08-25 12:55:00,52.77,52.8,52.77,52.8,13200.0,36.5505,36.5713,36.5505,36.5713,13200.0
2014-08-25 13:00:00,52.8,52.8,52.78,52.78,14200.0,36.5713,36.5713,36.5574,36.5574,14200.0
2014-08-25 13:05:00,52.77,52.79,52.75,52.75,17800.0,36.5505,36.5644,36.5367,36.5367,17800.0
2014-08-25 13:10:00,52.74,52.76,52.74,52.74,15700.0,36.5297,36.5436,36.5297,36.5297,15700.0
2014-08-25 13:15:00,52.73,52.76,52.73,52.76,6800.0,36.5228,36.5436,36.5228,36.5436,6800.0
2014-08-25 13:20:00,52.76,52.77,52.75,52.77,8000.0,36.5436,36.5505,36.5367,36.5505,8000.0
2014-08-25 13:25:00,52.77,52.78,52.77,52.78,8800.0,36.5505,36.5574,36.5505,36.5574,8800.0
2014-08-25 13:30:00,52.79,52.79,52.77,52.77,6300.0,36.5644,36.5644,36.5505,36.5505,6300.0
2014-08-25 13:35:00,52.78,52.78,52.77,52.78,5200.0,36.5574,36.5574,36.5505,36.5574,5200.0
2014-08-25 13:40:00,52.78,52.78,52.77,52.78,4400.0,36.5574,36.5574,36.5505,36.5574,4400.0
2014-08-25 13:45:00,52.77,52.78,52.77,52.78,8700.0,36.5505,36.5574,36.5505,36.5574,8700.0
2014-08-25 13:50:00,52.77,52.78,52.77,52.78,8200.0,36.5505,36.5574,36.5505,36.5574,8200.0
2014-08-25 13:55:00,52.78,52.78,52.77,52.78,4500.0,36.5574,36.5574,36.5505,36.5574,4500.0
2014-08-25 14:00:00,52.78,52.81,52.77,52.8,20700.0,36.5574,36.5782,36.5505,36.5713,20700.0
2014-08-25 14:05:00,52.81,52.82,52.8,52.81,42400.0,36.5782,36.5851,36.5713,36.5782,42400.0
2014-08-25 14:10:00,52.82,52.84,52.82,52.84,12300.0,36.5851,36.599,36.5851,36.599,12300.0
2014-08-25 14:15:00,52.84,52.85,52.84,52.84,19800.0,36.599,36.6059,36.599,36.599,19800.0
2014-08-25 14:20:00,52.85,52.85,52.84,52.84,10000.0,36.6059,36.6059,36.599,36.599,10000.0
2014-08-25 14:25:00,52.85,52.85,52.81,52.83,28300.0,36.6059,36.6059,36.5782,36.5921,28300.0
2014-08-25 14:30:00,52.82,52.82,52.81,52.81,10900.0,36.5851,36.5851,36.5782,36.5782,10900.0
2014-08-25 14:35:00,52.81,52.82,52.81,52.81,10600.0,36.5782,36.5851,36.5782,36.5782,10600.0
2014-08-25 14:40:00,52.81,52.82,52.81,52.82,13300.0,36.5782,36.5851,36.5782,36.5851,13300.0
2014-08-25 14:45:00,52.81,52.82,52.81,52.81,15100.0,36.5782,36.5851,36.5782,36.5782,15100.0
2014-08-25 14:50:00,52.82,52.82,52.81,52.81,20900.0,36.5851,36.5851,36.5782,36.5782,20900.0
2014-08-25 14:55:00,52.81,52.85,52.81,52.84,30100.0,36.5782,36.6059,36.5782,36.599,30100.0
2014-08-25 15:00:00,52.84,52.84,52.83,52.84,12700.0,36.599,36.599,36.5921,36.599,12700.0
2014-08-25 15:05:00,52.84,52.84,52.83,52.84,11500.0,36.599,36.599,36.5921,36.599,11500.0
2014-08-25 15:10:00,52.83,52.84,52.83,52.84,18600.0,36.5921,36.599,36.5921,36.599,18600.0
2014-08-25 15:15:00,52.84,52.84,52.83,52.83,16200.0,36.599,36.599,36.5921,36.5921,16200.0
2014-08-25 15:20:00,52.84,52.85,52.81,52.82,31000.0,36.599,36.6059,36.5782,36.5851,31000.0
2014-08-25 15:25:00,52.82,52.85,52.81,52.84,26700.0,36.5851,36.6059,36.5782,36.599,26700.0
2014-08-25 15:30:00,52.84,52.85,52.83,52.84,60900.0,36.599,36.6059,36.5921,36.599,60900.0
2014-08-25 15:35:00,52.84,52.85,52.83,52.84,57200.0,36.599,36.6059,36.5921,36.599,57200.0
2014-08-25 15:40:00,52.84,52.85,52.83,52.84,41600.0,36.599,36.6059,36.5921,36.599,41600.0
2014-08-25 15:45:00,52.83,52.85,52.82,52.85,116800.0,36.5921,36.6059,36.5851,36.6059,116800.0
2014-08-25 15:50:00,52.84,52.87,52.83,52.87,80000.0,36.599,36.6198,36.5921,36.6198,80000.0
2014-08-25 15:55:00,52.86,52.88,52.84,52.86,121500.0,36.6129,36.6267,36.599,36.6129,121500.0
2014-08-26 09:30:00,53.16,53.16,52.93,53.05,44700.0,36.8206,36.8206,36.6613,36.7445,44700.0
2014-08-26 09:35:00,53.08,53.2,53.06,53.2,16500.0,36.7652,36.8484,36.7514,36.8484,16500.0
2014-08-26 09:40:00,53.2,53.27,53.17,53.25,37400.0,36.8484,36.8968,36.8276,36.883,37400.0
2014-08-26 09:45:00,53.24,53.25,53.17,53.25,29200.0,36.8761,36.883,36.8276,36.883,29200.0
2014-08-26 09:50:00,53.25,53.27,53.2,53.21,30000.0,36.883,36.8968,36.8484,36.8553,30000.0
2014-08-26 09:55:00,53.21,53.21,53.08,53.09,59000.0,36.8553,36.8553,36.7652,36.7722,59000.0
2014-08-26 10:00:00,53.09,53.12,53.01,53.02,38300.0,36.7722,36.7929,36.7168,36.7237,38300.0
2014-08-26 10:05:00,53.02,53.04,52.98,53.01,26500.0,36.7237,36.7375,36.696,36.7168,26500.0
2014-08-26 10:10:00,53.01,53.02,52.97,52.99,16100.0,36.7168,36.7237,36.689,36.7029,16100.0
2014-08-26 10:15:00,52.99,53.01,52.95,52.95,15500.0,36.7029,36.7168,36.6752,36.6752,15500.0
2014-08-26 10:20:00,52.95,52.95,52.92,52.95,17000.0,36.6752,36.6752,36.6544,36.6752,17000.0
2014-08-26 10:25:00,52.95,52.97,52.95,52.97,12900.0,36.6752,36.689,36.6752,36.689,12900.0
2014-08-26 10:30:00,52.97,52.97,52.95,52.95,13800.0,36.689,36.689,36.6752,36.6752,13800.0
2014-08-26 10:35:00,52.96,52.96,52.89,52.91,50900.0,36.6821,36.6821,36.6336,36.6475,50900.0
2014-08-26 10:40:00,52.91,52.94,52.89,52.9,68900.0,36.6475,36.6683,36.6336,36.6406,68900.0
2014-08-26 10:45:00,52.9,52.94,52.89,52.92,49900.0,36.6406,36.6683,36.6336,36.6544,49900.0
2014-08-26 10:50:00,52.93,52.97,52.92,52.97,35400.0,36.6613,36.689,36.6544,36.689,35400.0
2014-08-26 10:55:00,52.96,53.02,52.96,53.02,21700.0,36.6821,36.7237,36.6821,36.7237,21700.0
2014-08-26 11:00:00,53.03,53.04,53.02,53.04,12900.0,36.7306,36.7375,36.7237,36.7375,12900.0
2014-08-26 11:05:00,53.04,53.04,53.0,53.02,37900.0,36.7375,36.7375,36.7098,36.7237,37900.0
2014-08-26 11:10:00,53.02,53.03,52.98,52.99,43700.0,36.7237,36.7306,36.696,36.7029,43700.0
2014-08-26 11:15:00,53.0,53.01,52.98,52.98,25800.0,36.7098,36.7168,36.696,36.696,25800.0
2014-08-26 11:20:00,52.99,53.0,52.97,53.0,15400.0,36.7029,36.7098,36.689,36.7098,15400.0
2014-08-26 11:25:00,52.99,53.01,52.98,53.0,35500.0,36.7029,36.7168,36.696,36.7098,35500.0
2014-08-26 11:30:00,53.01,53.02,53.0,53.01,8400.0,36.7168,36.7237,36.7098,36.7168,8400.0
2014-08-26 11:35:00,53.02,53.02,52.99,53.0,24900.0,36.7237,36.7237,36.7029,36.7098,24900.0
2014-08-26 11:40:00,53.01,53.02,53.0,53.02,11700.0,36.7168,36.7237,36.7098,36.7237,11700.0
2014-08-26 11:45:00,53.03,53.03,53.0,53.0,39300.0,36.7306,36.7306,36.7098,36.7098,39300.0
2014-08-26 11:50:00,53.01,53.01,52.98,52.99,17700.0,36.7168,36.7168,36.696,36.7029,17700.0
2014-08-26 11:55:00,52.98,52.99,52.95,52.95,15800.0,36.696,36.7029,36.6752,36.6752,15800.0
2014-08-26 12:00:00,52.95,52.96,52.93,52.94,16800.0,36.6752,36.6821,36.6613,36.6683,16800.0
2014-08-26 12:05:00,52.94,52.94,52.93,52.94,5700.0,36.6683,36.6683,36.6613,36.6683,5700.0
2014-08-26 12:10:00,52.94,52.94,52.92,52.92,6600.0,36.6683,36.6683,36.6544,36.6544,6600.0
2014-08-26 12:15:00,52.93,52.96,52.93,52.95,4600.0,36.6613,36.6821,36.6613,36.6752,4600.0
2014-08-26 12:20:00,52.96,52.99,52.95,52.96,8000.0,36.6821,36.7029,36.6752,36.6821,8000.0
2014-08-26 12:25:00,52.96,52.99,52.95,52.96,11800.0,36.6821,36.7029,36.6752,36.6821,11800.0
2014-08-26 12:30:00,52.96,52.97,52.95,52.97,10900.0,36.6821,36.689,36.6752,36.689,10900.0
2014-08-26 12:35:00,52.97,52.98,52.96,52.98,7800.0,36.689,36.696,36.6821,36.696,7800.0
2014-08-26 12:40:00,52.98,52.99,52.94,52.95,10900.0,36.696,36.7029,36.6683,36.6752,10900.0
2014-08-26 12:45:00,52.94,52.95,52.93,52.94,4000.0,36.6683,36.6752,36.6613,36.6683,4000.0
2014-08-26 12:50:00,52.94,52.95,52.94,52.94,7500.0,36.6683,36.6752,36.6683,36.6683,7500.0
2014-08-26 12:55:00,52.95,52.96,52.92,52.95,24100.0,36.6752,36.6821,36.6544,36.6752,24100.0
2014-08-26 13:00:00,52.95,52.96,52.92,52.93,27800.0,36.6752,36.6821,36.6544,36.6613,27800.0
2014-08-26 13:05:00,52.93,52.94,52.9,52.9,10400.0,36.6613,36.6683,36.6406,36.6406,10400.0
2014-08-26 13:10:00,52.9,52.95,52.9,52.94,8400.0,36.6406,36.6752,36.6406,36.6683,8400.0
2014-08-26 13:15:00,52.94,52.96,52.93,52.96,6900.0,36.6683,36.6821,36.6613,36.6821,6900.0
2014-08-26 13:20:00,52.96,52.97,52.94,52.96,8900.0,36.6821,36.689,36.6683,36.6821,8900.0
2014-08-26 13:25:00,52.97,52.98,52.96,52.98,7600.0,36.689,36.696,36.6821,36.696,7600.0
2014-08-26 13:30:00,52.98,52.99,52.96,52.97,7400.0,36.696,36.7029,36.6821,36.689,7400.0
2014-08-26 13:35:00,52.97,52.98,52.96,52.98,6800.0,36.689,36.696,36.6821,36.696,6800.0
2014-08-26 13:40:00,52.98,52.99,52.97,52.99,3900.0,36.696,36.7029,36.689,36.7029,3900.0
2014-08-26 13:45:00,52.98,52.99,52.96,52.96,9100.0,36.696,36.7029,36.6821,36.6821,9100.0
2014-08-26 13:50:00,52.97,52.97,52.94,52.95,9100.0,36.689,36.689,36.6683,36.6752,9100.0
2014-08-26 13:55:00,52.95,52.97,52.95,52.96,9800.0,36.6752,36.689,36.6752,36.6821,9800.0
2014-08-26 14:00:00,52.96,52.97,52.95,52.95,24100.0,36.6821,36.689,36.6752,36.6752,24100.0
2014-08-26 14:05:00,52.96,52.97,52.95,52.95,13000.0,36.6821,36.689,36.6752,36.6752,13000.0
2014-08-26 14:10:00,52.96,52.97,52.95,52.95,20900.0,36.6821,36.689,36.6752,36.6752,20900.0
2014-08-26 14:15:00,52.95,52.96,52.94,52.94,6300.0,36.6752,36.6821,36.6683,36.6683,6300.0
2014-08-26 14:20:00,52.94,52.95,52.94,52.94,9100.0,36.6683,36.6752,36.6683,36.6683,9100.0
2014-08-26 14:25:00,52.95,52.96,52.94,52.96,12300.0,36.6752,36.6821,36.6683,36.6821,12300.0
2014-08-26 14:30:00,52.96,52.97,52.95,52.95,10600.0,36.6821,36.689,36.6752,36.6752,10600.0
2014-08-26 14:35:00,52.96,52.96,52.95,52.95,8800.0,36.6821,36.6821,36.6752,36.6752,8800.0
2014-08-26 14:40:00,52.95,52.96,52.94,52.94,10700.0,36.6752,36.6821,36.6683,36.6683,10700.0
2014-08-26 14:45:00,52.95,52.96,52.93,52.95,17700.0,36.6752,36.6821,36.6613,36.6752,17700.0
2014-08-26 14:50:00,52.95,52.95,52.94,52.95,8000.0,36.6752,36.6752,36.6683,36.6752,8000.0
2014-08-26 14:55:00,52.95,52.95,52.94,52.94,12700.0,36.6752,36.6752,36.6683,36.6683,12700.0
2014-08-26 15:00:00,52.94,52.95,52.93,52.95,16300.0,36.6683,36.6752,36.6613,36.6752,16300.0
2014-08-26 15:05:00,52.95,52.95,52.93,52.93,13900.0,36.6752,36.6752,36.6613,36.6613,13900.0
2014-08-26 15:10:00,52.94,52.95,52.93,52.95,26000.0,36.6683,36.6752,36.6613,36.6752,26000.0
2014-08-26 15:15:00,52.95,52.96,52.93,52.94,20900.0,36.6752,36.6821,36.6613,36.6683,20900.0
2014-08-26 15:20:00,52.94,52.95,52.93,52.93,33100.0,36.6683,36.6752,36.6613,36.6613,33100.0
2014-08-26 15:25:00,52.94,52.94,52.9,52.91,43000.0,36.6683,36.6683,36.6406,36.6475,43000.0
2014-08-26 15:30:00,52.91,52.93,52.91,52.92,15900.0,36.6475,36.6613,36.6475,36.6544,15900.0
2014-08-26 15:35:00,52.92,52.98,52.92,52.97,88100.0,36.6544,36.696,36.6544,36.689,88100.0
2014-08-26 15:40:00,52.98,53.01,52.97,53.0,51200.0,36.696,36.7168,36.689,36.7098,51200.0
2014-08-26 15:45:00,53.0,53.01,52.99,52.99,58300.0,36.7098,36.7168,36.7029,36.7029,58300.0
2014-08-26 15:50:00,53.0,53.0,52.99,53.0,27600.0,36.7098,36.7098,36.7029,36.7098,27600.0
2014-08-26 15:55:00,53.0,53.01,52.97,52.98,99200.0,36.7098,36.7168,36.689,36.696,99200.0
2014-08-27 09:30:00,52.91,53.15,52.91,53.13,138500.0,36.6475,36.8137,36.6475,36.7999,138500.0
2014-08-27 09:35:00,53.14,53.22,53.12,53.17,16700.0,36.8068,36.8622,36.7929,36.8276,16700.0
2014-08-27 09:40:00,53.16,53.22,53.14,53.22,13100.0,36.8206,36.8622,36.8068,36.8622,13100.0
2014-08-27 09:45:00,53.21,53.24,53.19,53.24,15200.0,36.8553,36.8761,36.8414,36.8761,15200.0
2014-08-27 09:50:00,53.23,53.25,53.17,53.18,26900.0,36.8691,36.883,36.8276,36.8345,26900.0
2014-08-27 09:55:00,53.18,53.21,53.16,53.17,14600.0,36.8345,36.8553,36.8206,36.8276,14600.0
2014-08-27 10:00:00,53.17,53.23,53.16,53.21,10600.0,36.8276,36.8691,36.8206,36.8553,10600.0
2014-08-27 10:05:00,53.21,53.23,53.18,53.19,9700.0,36.8553,36.8691,36.8345,36.8414,9700.0
2014-08-27 10:10:00,53.2,53.21,53.18,53.2,12600.0,36.8484,36.8553,36.8345,36.8484,12600.0
2014-08-27 10:15:00,53.2,53.21,53.15,53.17,26400.0,36.8484,36.8553,36.8137,36.8276,26400.0
2014-08-27 10:20:00,53.16,53.16,53.1,53.15,46500.0,36.8206,36.8206,36.7791,36.8137,46500.0
2014-08-27 10:25:00,53.15,53.15,53.11,53.12,8600.0,36.8137,36.8137,36.786,36.7929,8600.0
2014-08-27 10:30:00,53.11,53.12,53.08,53.11,8800.0,36.786,36.7929,36.7652,36.786,8800.0
2014-08-27 10:35:00,53.11,53.11,53.06,53.08,12900.0,36.786,36.786,36.7514,36.7652,12900.0
2014-08-27 10:40:00,53.08,53.11,53.08,53.11,4700.0,36.7652,36.786,36.7652,36.786,4700.0
2014-08-27 10:45:00,53.11,53.15,53.1,53.15,13500.0,36.786,36.8137,36.7791,36.8137,13500.0
2014-08-27 10:50:00,53.15,53.16,53.14,53.15,10500.0,36.8137,36.8206,36.8068,36.8137,10500.0
2014-08-27 10:55:00,53.15,53.16,53.13,53.16,8500.0,36.8137,36.8206,36.7999,36.8206,8500.0
2014-08-27 11:00:00,53.16,53.17,53.15,53.16,8000.0,36.8206,36.8276,36.8137,36.8206,8000.0
2014-08-27 11:05:00,53.15,53.18,53.15,53.17,9200.0,36.8137,36.8345,36.8137,36.8276,9200.0
2014-08-27 11:10:00,53.17,53.19,53.17,53.19,8200.0,36.8276,36.8414,36.8276,36.8414,8200.0
2014-08-27 11:15:00,53.19,53.21,53.18,53.21,12100.0,36.8414,36.8553,36.8345,36.8553,12100.0
2014-08-27 11:20:00,53.21,53.21,53.2,53.2,9400.0,36.8553,36.8553,36.8484,36.8484,9400.0
2014-08-27 11:25:00,53.21,53.22,53.19,53.2,10200.0,36.8553,36.8622,36.8414,36.8484,10200.0
2014-08-27 11:30:00,53.2,53.21,53.17,53.2,20100.0,36.8484,36.8553,36.8276,36.8484,20100.0
2014-08-27 11:35:00,53.2,53.2,53.17,53.17,17700.0,36.8484,36.8484,36.8276,36.8276,17700.0
2014-08-27 11:40:00,53.17,53.17,53.15,53.16,16500.0,36.8276,36.8276,36.8137,36.8206,16500.0
2014-08-27 11:45:00,53.16,53.17,53.16,53.17,8200.0,36.8206,36.8276,36.8206,36.8276,8200.0
2014-08-27 11:50:00,53.16,53.17,53.16,53.17,6200.0,36.8206,36.8276,36.8206,36.8276,6200.0
2014-08-27 11:55:00,53.17,53.17,53.15,53.16,13400.0,36.8276,36.8276,36.8137,36.8206,13400.0
2014-08-27 12:00:00,53.16,53.18,53.14,53.14,12500.0,36.8206,36.8345,36.8068,36.8068,12500.0
2014-08-27 12:05:00,53.14,53.15,53.13,53.13,24400.0,36.8068,36.8137,36.7999,36.7999,24400.0
2014-08-27 12:10:00,53.14,53.17,53.12,53.16,13100.0,36.8068,36.8276,36.7929,36.8206,13100.0
2014-08-27 12:15:00,53.17,53.19,53.16,53.18,4600.0,36.8276,36.8414,36.8206,36.8345,4600.0
2014-08-27 12:20:00,53.18,53.19,53.16,53.18,6100.0,36.8345,36.8414,36.8206,36.8345,6100.0
2014-08-27 12:25:00,53.19,53.21,53.19,53.2,17500.0,36.8414,36.8553,36.8414,36.8484,17500.0
2014-08-27 12:30:00,53.19,53.2,53.19,53.19,2400.0,36.8414,36.8484,36.8414,36.8414,2400.0
2014-08-27 12:35:00,53.2,53.21,53.2,53.2,7200.0,36.8484,36.8553,36.8484,36.8484,7200.0
2014-08-27 12:40:00,53.21,53.22,53.2,53.21,11900.0,36.8553,36.8622,36.8484,36.8553,11900.0
2014-08-27 12:45:00,53.21,53.22,53.2,53.21,9600.0,36.8553,36.8622,36.8484,36.8553,9600.0
2014-08-27 12:50:00,53.2,53.21,53.2,53.2,3100.0,36.8484,36.8553,36.8484,36.8484,3100.0
2014-08-27 12:55:00,53.2,53.2,53.18,53.19,10200.0,36.8484,36.8484,36.8345,36.8414,10200.0
2014-08-27 13:00:00,53.18,53.19,53.18,53.19,3100.0,36.8345,36.8414,36.8345,36.8414,3100.0
2014-08-27 13:05:00,53.19,53.21,53.18,53.21,34000.0,36.8414,36.8553,36.8345,36.8553,34000.0
2014-08-27 13:10:00,53.21,53.26,53.21,53.26,11200.0,36.8553,36.8899,36.8553,36.8899,11200.0
2014-08-27 13:15:00,53.25,53.26,53.24,53.24,10700.0,36.883,36.8899,36.8761,36.8761,10700.0
2014-08-27 13:20:00,53.23,53.24,53.22,53.22,2800.0,36.8691,36.8761,36.8622,36.8622,2800.0
2014-08-27 13:25:00,53.22,53.23,53.22,53.22,3500.0,36.8622,36.8691,36.8622,36.8622,3500.0
2014-08-27 13:30:00,53.23,53.23,53.21,53.21,7500.0,36.8691,36.8691,36.8553,36.8553,7500.0
2014-08-27 13:35:00,53.21,53.22,53.21,53.22,1800.0,36.8553,36.8622,36.8553,36.8622,1800.0
2014-08-27 13:40:00,53.21,53.23,53.21,53.23,12400.0,36.8553,36.8691,36.8553,36.8691,12400.0
2014-08-27 13:45:00,53.23,53.26,53.23,53.23,26200.0,36.8691,36.8899,36.8691,36.8691,26200.0
2014-08-27 13:50:00,53.23,53.24,53.22,53.22,35500.0,36.8691,36.8761,36.8622,36.8622,35500.0
2014-08-27 13:55:00,53.22,53.23,53.22,53.23,5000.0,36.8622,36.8691,36.8622,36.8691,5000.0
2014-08-27 14:00:00,53.24,53.24,53.23,53.23,5100.0,36.8761,36.8761,36.8691,36.8691,5100.0
2014-08-27 14:05:00,53.23,53.24,53.23,53.23,2500.0,36.8691,36.8761,36.8691,36.8691,2500.0
2014-08-27 14:10:00,53.24,53.25,53.21,53.21,21200.0,36.8761,36.883,36.8553,36.8553,21200.0
2014-08-27 14:15:00,53.21,53.26,53.21,53.26,10900.0,36.8553,36.8899,36.8553,36.8899,10900.0
2014-08-27 14:20:00,53.25,53.26,53.25,53.26,5900.0,36.883,36.8899,36.883,36.8899,5900.0
2014-08-27 14:25:00,53.26,53.26,53.24,53.24,9000.0,36.8899,36.8899,36.8761,36.8761,9000.0
2014-08-27 14:30:00,53.25,53.25,53.21,53.21,27300.0,36.883,36.883,36.8553,36.8553,27300.0
2014-08-27 14:35:00,53.22,53.23,53.21,53.23,12300.0,36.8622,36.8691,36.8553,36.8691,12300.0
2014-08-27 14:40:00,53.23,53.23,53.2,53.21,8900.0,36.8691,36.8691,36.8484,36.8553,8900.0
2014-08-27 14:45:00,53.2,53.24,53.2,53.24,14800.0,36.8484,36.8761,36.8484,36.8761,14800.0
2014-08-27 14:50:00,53.24,53.24,53.23,53.23,7900.0,36.8761,36.8761,36.8691,36.8691,7900.0
2014-08-27 14:55:00,53.23,53.24,53.16,53.18,21300.0,36.8691,36.8761,36.8206,36.8345,21300.0
2014-08-27 15:00:00,53.17,53.21,53.17,53.21,15000.0,36.8276,36.8553,36.8276,36.8553,15000.0
2014-08-27 15:05:00,53.21,53.21,53.17,53.21,27100.0,36.8553,36.8553,36.8276,36.8553,27100.0
2014-08-27 15:10:00,53.2,53.21,53.2,53.21,14900.0,36.8484,36.8553,36.8484,36.8553,14900.0
2014-08-27 15:15:00,53.21,53.21,53.2,53.2,8500.0,36.8553,36.8553,36.8484,36.8484,8500.0
2014-08-27 15:20:00,53.21,53.22,53.2,53.2,19300.0,36.8553,36.8622,36.8484,36.8484,19300.0
2014-08-27 15:25:00,53.21,53.22,53.2,53.2,21800.0,36.8553,36.8622,36.8484,36.8484,21800.0
2014-08-27 15:30:00,53.2,53.21,53.2,53.2,11600.0,36.8484,36.8553,36.8484,36.8484,11600.0
2014-08-27 15:35:00,53.2,53.24,53.2,53.23,24300.0,36.8484,36.8761,36.8484,36.8691,24300.0
2014-08-27 15:40:00,53.24,53.26,53.24,53.25,22600.0,36.8761,36.8899,36.8761,36.883,22600.0
2014-08-27 15:45:00,53.25,53.26,53.25,53.26,48900.0,36.883,36.8899,36.883,36.8899,48900.0
2014-08-27 15:50:00,53.26,53.27,53.25,53.27,32000.0,36.8899,36.8968,36.883,36.8968,32000.0
2014-08-27 15:55:00,53.27,53.27,53.24,53.25,61600.0,36.8968,36.8968,36.8761,36.883,61600.0
2014-08-28 09:30:00,53.08,53.29,53.08,53.15,55800.0,36.7652,36.9107,36.7652,36.8137,55800.0
2014-08-28 09:35:00,53.15,53.23,53.08,53.09,32200.0,36.8137,36.8691,36.7652,36.7722,32200.0
2014-08-28 09:40:00,53.09,53.14,53.06,53.12,20500.0,36.7722,36.8068,36.7514,36.7929,20500.0
2014-08-28 09:45:00,53.12,53.16,53.12,53.15,13200.0,36.7929,36.8206,36.7929,36.8137,13200.0
2014-08-28 09:50:00,53.15,53.17,53.11,53.17,14500.0,36.8137,36.8276,36.786,36.8276,14500.0
2014-08-28 09:55:00,53.17,53.22,53.16,53.22,8700.0,36.8276,36.8622,36.8206,36.8622,8700.0
2014-08-28 10:00:00,53.23,53.23,53.18,53.19,20400.0,36.8691,36.8691,36.8345,36.8414,20400.0
2014-08-28 10:05:00,53.19,53.25,53.18,53.24,19200.0,36.8414,36.883,36.8345,36.8761,19200.0
2014-08-28 10:10:00,53.24,53.24,53.2,53.2,16600.0,36.8761,36.8761,36.8484,36.8484,16600.0
2014-08-28 10:15:00,53.19,53.19,53.14,53.17,22700.0,36.8414,36.8414,36.8068,36.8276,22700.0
2014-08-28 10:20:00,53.18,53.21,53.17,53.18,16600.0,36.8345,36.8553,36.8276,36.8345,16600.0
2014-08-28 10:25:00,53.18,53.19,53.16,53.16,7300.0,36.8345,36.8414,36.8206,36.8206,7300.0
2014-08-28 10:30:00,53.17,53.17,53.14,53.15,22000.0,36.8276,36.8276,36.8068,36.8137,22000.0
2014-08-28 10:35:00,53.15,53.16,53.11,53.11,18900.0,36.8137,36.8206,36.786,36.786,18900.0
2014-08-28 10:40:00,53.11,53.12,53.1,53.11,13500.0,36.786,36.7929,36.7791,36.786,13500.0
2014-08-28 10:45:00,53.11,53.12,53.07,53.08,53100.0,36.786,36.7929,36.7583,36.7652,53100.0
2014-08-28 10:50:00,53.09,53.09,53.06,53.07,28100.0,36.7722,36.7722,36.7514,36.7583,28100.0
2014-08-28 10:55:00,53.07,53.08,53.06,53.08,7200.0,36.7583,36.7652,36.7514,36.7652,7200.0
2014-08-28 11:00:00,53.09,53.11,53.09,53.1,9000.0,36.7722,36.786,36.7722,36.7791,9000.0
2014-08-28 11:05:00,53.1,53.13,53.09,53.11,9100.0,36.7791,36.7999,36.7722,36.786,9100.0
2014-08-28 11:10:00,53.11,53.15,53.11,53.13,7100.0,36.786,36.8137,36.786,36.7999,7100.0
2014-08-28 11:15:00,53.14,53.14,53.11,53.14,8000.0,36.8068,36.8068,36.786,36.8068,8000.0
2014-08-28 11:20:00,53.14,53.16,53.14,53.16,5900.0,36.8068,36.8206,36.8068,36.8206,5900.0
2014-08-28 11:25:00,53.15,53.16,53.14,53.15,7700.0,36.8137,36.8206,36.8068,36.8137,7700.0
2014-08-28 11:30:00,53.16,53.17,53.13,53.13,21900.0,36.8206,36.8276,36.7999,36.7999,21900.0
2014-08-28 11:35:00,53.14,53.18,53.12,53.18,7200.0,36.8068,36.8345,36.7929,36.8345,7200.0
2014-08-28 11:40:00,53.18,53.19,53.14,53.14,10000.0,36.8345,36.8414,36.8068,36.8068,10000.0
2014-08-28 11:45:00,53.15,53.15,53.12,53.14,10200.0,36.8137,36.8137,36.7929,36.8068,10200.0
2014-08-28 11:50:00,53.13,53.15,53.13,53.13,6500.0,36.7999,36.8137,36.7999,36.7999,6500.0
2014-08-28 11:55:00,53.14,53.14,53.13,53.13,4100.0,36.8068,36.8068,36.7999,36.7999,4100.0
2014-08-28 12:00:00,53.14,53.15,53.13,53.13,13400.0,36.8068,36.8137,36.7999,36.7999,13400.0
2014-08-28 12:05:00,53.14,53.15,53.13,53.14,8100.0,36.8068,36.8137,36.7999,36.8068,8100.0
2014-08-28 12:10:00,53.15,53.17,53.15,53.16,5800.0,36.8137,36.8276,36.8137,36.8206,5800.0
2014-08-28 12:15:00,53.15,53.17,53.14,53.17,3900.0,36.8137,36.8276,36.8068,36.8276,3900.0
2014-08-28 12:20:00,53.17,53.18,53.16,53.16,11000.0,36.8276,36.8345,36.8206,36.8206,11000.0
2014-08-28 12:25:00,53.17,53.18,53.16,53.18,12900.0,36.8276,36.8345,36.8206,36.8345,12900.0
2014-08-28 12:30:00,53.18,53.19,53.16,53.16,5400.0,36.8345,36.8414,36.8206,36.8206,5400.0
2014-08-28 12:35:00,53.16,53.16,53.15,53.15,10800.0,36.8206,36.8206,36.8137,36.8137,10800.0
2014-08-28 12:40:00,53.16,53.16,53.14,53.14,13900.0,36.8206,36.8206,36.8068,36.8068,13900.0
2014-08-28 12:45:00,53.14,53.16,53.14,53.15,10900.0,36.8068,36.8206,36.8068,36.8137,10900.0
2014-08-28 12:50:00,53.15,53.16,53.14,53.16,2000.0,36.8137,36.8206,36.8068,36.8206,2000.0
2014-08-28 12:55:00,53.16,53.16,53.14,53.15,6800.0,36.8206,36.8206,36.8068,36.8137,6800.0
2014-08-28 13:00:00,53.15,53.16,53.14,53.14,5000.0,36.8137,36.8206,36.8068,36.8068,5000.0
2014-08-28 13:05:00,53.14,53.16,53.14,53.15,4600.0,36.8068,36.8206,36.8068,36.8137,4600.0
2014-08-28 13:10:00,53.16,53.16,53.15,53.15,7100.0,36.8206,36.8206,36.8137,36.8137,7100.0
2014-08-28 13:15:00,53.15,53.16,53.14,53.15,5300.0,36.8137,36.8206,36.8068,36.8137,5300.0
2014-08-28 13:20:00,53.15,53.16,53.13,53.15,10300.0,36.8137,36.8206,36.7999,36.8137,10300.0
2014-08-28 13:25:00,53.15,53.17,53.15,53.16,8500.0,36.8137,36.8276,36.8137,36.8206,8500.0
2014-08-28 13:30:00,53.17,53.18,53.16,53.16,4300.0,36.8276,36.8345,36.8206,36.8206,4300.0
2014-08-28 13:35:00,53.17,53.18,53.16,53.18,5200.0,36.8276,36.8345,36.8206,36.8345,5200.0
2014-08-28 13:40:00,53.18,53.21,53.17,53.2,11700.0,36.8345,36.8553,36.8276,36.8484,11700.0
2014-08-28 13:45:00,53.19,53.21,53.19,53.2,5600.0,36.8414,36.8553,36.8414,36.8484,5600.0
2014-08-28 13:50:00,53.2,53.21,53.2,53.21,8500.0,36.8484,36.8553,36.8484,36.8553,8500.0
2014-08-28 13:55:00,53.21,53.21,53.2,53.2,13800.0,36.8553,36.8553,36.8484,36.8484,13800.0
2014-08-28 14:00:00,53.21,53.21,53.19,53.2,11900.0,36.8553,36.8553,36.8414,36.8484,11900.0
2014-08-28 14:05:00,53.2,53.21,53.19,53.21,9000.0,36.8484,36.8553,36.8414,36.8553,9000.0
2014-08-28 14:10:00,53.21,53.22,53.19,53.22,12600.0,36.8553,36.8622,36.8414,36.8622,12600.0
2014-08-28 14:15:00,53.22,53.22,53.19,53.19,5300.0,36.8622,36.8622,36.8414,36.8414,5300.0
2014-08-28 14:20:00,53.2,53.2,53.18,53.19,12300.0,36.8484,36.8484,36.8345,36.8414,12300.0
2014-08-28 14:25:00,53.2,53.22,53.2,53.22,7800.0,36.8484,36.8622,36.8484,36.8622,7800.0
2014-08-28 14:30:00,53.22,53.22,53.21,53.22,8000.0,36.8622,36.8622,36.8553,36.8622,8000.0
2014-08-28 14:35:00,53.21,53.23,53.21,53.22,5200.0,36.8553,36.8691,36.8553,36.8622,5200.0
2014-08-28 14:40:00,53.23,53.25,53.21,53.23,13500.0,36.8691,36.883,36.8553,36.8691,13500.0
2014-08-28 14:45:00,53.23,53.23,53.21,53.21,7900.0,36.8691,36.8691,36.8553,36.8553,7900.0
2014-08-28 14:50:00,53.22,53.22,53.21,53.22,3400.0,36.8622,36.8622,36.8553,36.8622,3400.0
2014-08-28 14:55:00,53.22,53.22,53.19,53.2,10000.0,36.8622,36.8622,36.8414,36.8484,10000.0
2014-08-28 15:00:00,53.19,53.2,53.18,53.2,6900.0,36.8414,36.8484,36.8345,36.8484,6900.0
2014-08-28 15:05:00,53.2,53.21,53.19,53.19,11600.0,36.8484,36.8553,36.8414,36.8414,11600.0
2014-08-28 15:10:00,53.19,53.2,53.18,53.2,5900.0,36.8414,36.8484,36.8345,36.8484,5900.0
2014-08-28 15:15:00,53.19,53.22,53.18,53.21,12700.0,36.8414,36.8622,36.8345,36.8553,12700.0
2014-08-28 15:20:00,53.21,53.23,53.2,53.22,12300.0,36.8553,36.8691,36.8484,36.8622,12300.0
2014-08-28 15:25:00,53.22,53.23,53.21,53.21,9100.0,36.8622,36.8691,36.8553,36.8553,9100.0
2014-08-28 15:30:00,53.22,53.23,53.21,53.23,14100.0,36.8622,36.8691,36.8553,36.8691,14100.0
2014-08-28 15:35:00,53.23,53.24,53.23,53.23,5600.0,36.8691,36.8761,36.8691,36.8691,5600.0
2014-08-28 15:40:00,53.23,53.25,53.21,53.21,39600.0,36.8691,36.883,36.8553,36.8553,39600.0
2014-08-28 15:45:00,53.22,53.24,53.22,53.22,37300.0,36.8622,36.8761,36.8622,36.8622,37300.0
2014-08-28 15:50:00,53.22,53.23,53.16,53.18,42600.0,36.8622,36.8691,36.8206,36.8345,42600.0
2014-08-28 15:55:00,53.17,53.21,53.16,53.21,90000.0,36.8276,36.8553,36.8206,36.8553,90000.0
2014-08-29 09:30:00,53.2,53.3,53.18,53.29,45800.0,36.8484,36.9176,36.8345,36.9107,45800.0
2014-08-29 09:35:00,53.29,53.34,53.26,53.26,23100.0,36.9107,36.9453,36.8899,36.8899,23100.0
2014-08-29 09:40:00,53.26,53.36,53.21,53.3,19600.0,36.8899,36.9592,36.8553,36.9176,19600.0
2014-08-29 09:45:00,53.3,53.34,53.28,53.3,21200.0,36.9176,36.9453,36.9038,36.9176,21200.0
2014-08-29 09:50:00,53.29,53.36,53.28,53.34,17200.0,36.9107,36.9592,36.9038,36.9453,17200.0
2014-08-29 09:55:00,53.36,53.37,53.31,53.34,18100.0,36.9592,36.9661,36.9245,36.9453,18100.0
2014-08-29 10:00:00,53.33,53.34,53.27,53.28,20900.0,36.9384,36.9453,36.8968,36.9038,20900.0
2014-08-29 10:05:00,53.27,53.31,53.25,53.3,26800.0,36.8968,36.9245,36.883,36.9176,26800.0
2014-08-29 10:10:00,53.29,53.29,53.27,53.28,15600.0,36.9107,36.9107,36.8968,36.9038,15600.0
2014-08-29 10:15:00,53.29,53.29,53.25,53.27,12700.0,36.9107,36.9107,36.883,36.8968,12700.0
2014-08-29 10:20:00,53.27,53.28,53.23,53.24,12900.0,36.8968,36.9038,36.8691,36.8761,12900.0
2014-08-29 10:25:00,53.24,53.27,53.24,53.25,10700.0,36.8761,36.8968,36.8761,36.883,10700.0
2014-08-29 10:30:00,53.24,53.3,53.24,53.29,7300.0,36.8761,36.9176,36.8761,36.9107,7300.0
2014-08-29 10:35:00,53.29,53.3,53.25,53.27,13300.0,36.9107,36.9176,36.883,36.8968,13300.0
2014-08-29 10:40:00,53.27,53.27,53.25,53.25,8600.0,36.8968,36.8968,36.883,36.883,8600.0
2014-08-29 10:45:00,53.25,53.27,53.25,53.26,12000.0,36.883,36.8968,36.883,36.8899,12000.0
2014-08-29 10:50:00,53.26,53.27,53.25,53.25,11500.0,36.8899,36.8968,36.883,36.883,11500.0
2014-08-29 10:55:00,53.24,53.27,53.24,53.27,61000.0,36.8761,36.8968,36.8761,36.8968,61000.0
2014-08-29 11:00:00,53.27,53.28,53.26,53.28,12200.0,36.8968,36.9038,36.8899,36.9038,12200.0
2014-08-29 11:05:00,53.28,53.29,53.28,53.29,15200.0,36.9038,36.9107,36.9038,36.9107,15200.0
2014-08-29 11:10:00,53.29,53.31,53.29,53.3,26900.0,36.9107,36.9245,36.9107,36.9176,26900.0
2014-08-29 11:15:00,53.3,53.31,53.28,53.28,11800.0,36.9176,36.9245,36.9038,36.9038,11800.0
2014-08-29 11:20:00,53.28,53.3,53.28,53.3,25600.0,36.9038,36.9176,36.9038,36.9176,25600.0
2014-08-29 11:25:00,53.3,53.31,53.29,53.29,22800.0,36.9176,36.9245,36.9107,36.9107,22800.0
2014-08-29 11:30:00,53.28,53.31,53.28,53.3,11400.0,36.9038,36.9245,36.9038,36.9176,11400.0
2014-08-29 11:35:00,53.31,53.36,53.3,53.36,46000.0,36.9245,36.9592,36.9176,36.9592,46000.0
2014-08-29 11:40:00,53.37,53.41,53.37,53.39,18300.0,36.9661,36.9938,36.9661,36.98,18300.0
2014-08-29 11:45:00,53.39,53.4,53.38,53.39,23200.0,36.98,36.9869,36.973,36.98,23200.0
2014-08-29 11:50:00,53.39,53.41,53.39,53.41,12000.0,36.98,36.9938,36.98,36.9938,12000.0
2014-08-29 11:55:00,53.41,53.41,53.4,53.4,6400.0,36.9938,36.9938,36.9869,36.9869,6400.0
2014-08-29 12:00:00,53.41,53.41,53.38,53.38,35100.0,36.9938,36.9938,36.973,36.973,35100.0
2014-08-29 12:05:00,53.39,53.39,53.38,53.39,13800.0,36.98,36.98,36.973,36.98,13800.0
2014-08-29 12:10:00,53.39,53.41,53.39,53.4,6100.0,36.98,36.9938,36.98,36.9869,6100.0
2014-08-29 12:15:00,53.4,53.4,53.39,53.39,1400.0,36.9869,36.9869,36.98,36.98,1400.0
2014-08-29 12:20:00,53.4,53.4,53.39,53.4,4000.0,36.9869,36.9869,36.98,36.9869,4000.0
2014-08-29 12:25:00,53.39,53.4,53.37,53.38,12200.0,36.98,36.9869,36.9661,36.973,12200.0
2014-08-29 12:30:00,53.38,53.38,53.35,53.38,11200.0,36.973,36.973,36.9522,36.973,11200.0
2014-08-29 12:35:00,53.38,53.38,53.36,53.37,7100.0,36.973,36.973,36.9592,36.9661,7100.0
2014-08-29 12:40:00,53.38,53.38,53.37,53.38,5000.0,36.973,36.973,36.9661,36.973,5000.0
2014-08-29 12:45:00,53.37,53.39,53.37,53.39,5600.0,36.9661,36.98,36.9661,36.98,5600.0
2014-08-29 12:50:00,53.39,53.39,53.38,53.38,3800.0,36.98,36.98,36.973,36.973,3800.0
2014-08-29 12:55:00,53.38,53.4,53.38,53.39,7800.0,36.973,36.9869,36.973,36.98,7800.0
2014-08-29 13:00:00,53.39,53.4,53.38,53.4,9100.0,36.98,36.9869,36.973,36.9869,9100.0
2014-08-29 13:05:00,53.39,53.4,53.38,53.39,12600.0,36.98,36.9869,36.973,36.98,12600.0
2014-08-29 13:10:00,53.4,53.4,53.38,53.38,16000.0,36.9869,36.9869,36.973,36.973,16000.0
2014-08-29 13:15:00,53.38,53.39,53.36,53.36,7300.0,36.973,36.98,36.9592,36.9592,7300.0
2014-08-29 13:20:00,53.36,53.36,53.34,53.34,8200.0,36.9592,36.9592,36.9453,36.9453,8200.0
2014-08-29 13:25:00,53.34,53.34,53.32,53.33,7700.0,36.9453,36.9453,36.9315,36.9384,7700.0
2014-08-29 13:30:00,53.33,53.34,53.33,53.33,9100.0,36.9384,36.9453,36.9384,36.9384,9100.0
2014-08-29 13:35:00,53.34,53.37,53.33,53.37,19200.0,36.9453,36.9661,36.9384,36.9661,19200.0
2014-08-29 13:40:00,53.38,53.38,53.36,53.37,7100.0,36.973,36.973,36.9592,36.9661,7100.0
2014-08-29 13:45:00,53.37,53.38,53.37,53.37,5600.0,36.9661,36.973,36.9661,36.9661,5600.0
2014-08-29 13:50:00,53.37,53.37,53.35,53.36,10500.0,36.9661,36.9661,36.9522,36.9592,10500.0
2014-08-29 13:55:00,53.36,53.36,53.35,53.35,5100.0,36.9592,36.9592,36.9522,36.9522,5100.0
2014-08-29 14:00:00,53.35,53.36,53.35,53.35,12300.0,36.9522,36.9592,36.9522,36.9522,12300.0
2014-08-29 14:05:00,53.35,53.37,53.35,53.37,25600.0,36.9522,36.9661,36.9522,36.9661,25600.0
2014-08-29 14:10:00,53.37,53.37,53.36,53.36,9400.0,36.9661,36.9661,36.9592,36.9592,9400.0
2014-08-29 14:15:00,53.36,53.36,53.35,53.35,9700.0,36.9592,36.9592,36.9522,36.9522,9700.0
2014-08-29 14:20:00,53.35,53.36,53.35,53.35,4500.0,36.9522,36.9592,36.9522,36.9522,4500.0
2014-08-29 14:25:00,53.36,53.36,53.35,53.35,7000.0,36.9592,36.9592,36.9522,36.9522,7000.0
2014-08-29 14:30:00,53.36,53.36,53.34,53.34,7400.0,36.9592,36.9592,36.9453,36.9453,7400.0
2014-08-29 14:35:00,53.35,53.35,53.33,53.33,7100.0,36.9522,36.9522,36.9384,36.9384,7100.0
2014-08-29 14:40:00,53.33,53.34,53.3,53.32,24000.0,36.9384,36.9453,36.9176,36.9315,24000.0
2014-08-29 14:45:00,53.32,53.33,53.32,53.32,5000.0,36.9315,36.9384,36.9315,36.9315,5000.0
2014-08-29 14:50:00,53.32,53.33,53.31,53.31,6400.0,36.9315,36.9384,36.9245,36.9245,6400.0
2014-08-29 14:55:00,53.31,53.33,53.31,53.33,9300.0,36.9245,36.9384,36.9245,36.9384,9300.0
2014-08-29 15:00:00,53.32,53.35,53.32,53.35,12300.0,36.9315,36.9522,36.9315,36.9522,12300.0
2014-08-29 15:05:00,53.34,53.35,53.32,53.33,10000.0,36.9453,36.9522,36.9315,36.9384,10000.0
2014-08-29 15:10:00,53.32,53.35,53.32,53.35,10400.0,36.9315,36.9522,36.9315,36.9522,10400.0
2014-08-29 15:15:00,53.35,53.36,53.34,53.36,8100.0,36.9522,36.9592,36.9453,36.9592,8100.0
2014-08-29 15:20:00,53.35,53.36,53.34,53.34,13000.0,36.9522,36.9592,36.9453,36.9453,13000.0
2014-08-29 15:25:00,53.34,53.35,53.34,53.34,9900.0,36.9453,36.9522,36.9453,36.9453,9900.0
2014-08-29 15:30:00,53.35,53.36,53.34,53.35,27200.0,36.9522,36.9592,36.9453,36.9522,27200.0
2014-08-29 15:35:00,53.35,53.36,53.35,53.36,22800.0,36.9522,36.9592,36.9522,36.9592,22800.0
2014-08-29 15:40:00,53.36,53.38,53.35,53.38,24300.0,36.9592,36.973,36.9522,36.973,24300.0
2014-08-29 15:45:00,53.38,53.41,53.38,53.41,23300.0,36.973,36.9938,36.973,36.9938,23300.0
2014-08-29 15:50:00,53.41,53.41,53.4,53.41,24300.0,36.9938,36.9938,36.9869,36.9938,24300.0
2014-08-29 15:55:00,53.41,53.43,53.38,53.38,149700.0,36.9938,37.0077,36.973,36.973,149700.0
2014-09-02 09:30:00,53.4,53.62,53.39,53.62,70300.0,36.9869,37.1393,36.98,37.1393,70300.0
2014-09-02 09:35:00,53.62,53.68,53.56,53.58,46200.0,37.1393,37.1808,37.0977,37.1116,46200.0
2014-09-02 09:40:00,53.58,53.59,53.4,53.42,26400.0,37.1116,37.1185,36.9869,37.0007,26400.0
2014-09-02 09:45:00,53.43,53.5,53.4,53.48,37400.0,37.0077,37.0561,36.9869,37.0423,37400.0
2014-09-02 09:50:00,53.5,53.64,53.5,53.63,60900.0,37.0561,37.1531,37.0561,37.1462,60900.0
2014-09-02 09:55:00,53.62,53.67,53.58,53.67,42800.0,37.1393,37.1739,37.1116,37.1739,42800.0
2014-09-02 10:00:00,53.68,53.69,53.55,53.63,39300.0,37.1808,37.1877,37.0908,37.1462,39300.0
2014-09-02 10:05:00,53.63,53.68,53.63,53.67,32600.0,37.1462,37.1808,37.1462,37.1739,32600.0
2014-09-02 10:10:00,53.68,53.74,53.67,53.72,30900.0,37.1808,37.2224,37.1739,37.2085,30900.0
2014-09-02 10:15:00,53.72,53.73,53.68,53.68,28700.0,37.2085,37.2154,37.1808,37.1808,28700.0
2014-09-02 10:20:00,53.68,53.71,53.66,53.7,22400.0,37.1808,37.2016,37.167,37.1947,22400.0
2014-09-02 10:25:00,53.7,53.71,53.68,53.69,25700.0,37.1947,37.2016,37.1808,37.1877,25700.0
2014-09-02 10:30:00,53.69,53.7,53.66,53.69,26100.0,37.1877,37.1947,37.167,37.1877,26100.0
2014-09-02 10:35:00,53.68,53.7,53.67,53.7,24000.0,37.1808,37.1947,37.1739,37.1947,24000.0
2014-09-02 10:40:00,53.71,53.72,53.69,53.71,25000.0,37.2016,37.2085,37.1877,37.2016,25000.0
2014-09-02 10:45:00,53.7,53.7,53.64,53.66,22600.0,37.1947,37.1947,37.1531,37.167,22600.0
2014-09-02 10:50:00,53.66,53.66,53.62,53.63,23200.0,37.167,37.167,37.1393,37.1462,23200.0
2014-09-02 10:55:00,53.62,53.62,53.6,53.6,13400.0,37.1393,37.1393,37.1254,37.1254,13400.0
2014-09-02 11:00:00,53.6,53.61,53.56,53.56,7900.0,37.1254,37.1323,37.0977,37.0977,7900.0
2014-09-02 11:05:00,53.56,53.57,53.51,53.51,13700.0,37.0977,37.1046,37.0631,37.0631,13700.0
2014-09-02 11:10:00,53.51,53.51,53.45,53.45,8800.0,37.0631,37.0631,37.0215,37.0215,8800.0
2014-09-02 11:15:00,53.45,53.45,53.44,53.45,13000.0,37.0215,37.0215,37.0146,37.0215,13000.0
2014-09-02 11:20:00,53.45,53.55,53.45,53.54,49500.0,37.0215,37.0908,37.0215,37.0838,49500.0
2014-09-02 11:25:00,53.54,53.54,53.51,53.53,17100.0,37.0838,37.0838,37.0631,37.0769,17100.0
2014-09-02 11:30:00,53.53,53.53,53.49,53.49,9400.0,37.0769,37.0769,37.0492,37.0492,9400.0
2014-09-02 11:35:00,53.49,53.49,53.42,53.42,17300.0,37.0492,37.0492,37.0007,37.0007,17300.0
2014-09-02 11:40:00,53.42,53.44,53.4,53.44,20500.0,37.0007,37.0146,36.9869,37.0146,20500.0
2014-09-02 11:45:00,53.43,53.43,53.38,53.39,15100.0,37.0077,37.0077,36.973,36.98,15100.0
2014-09-02 11:50:00,53.4,53.4,53.36,53.36,6400.0,36.9869,36.9869,36.9592,36.9592,6400.0
2014-09-02 11:55:00,53.37,53.41,53.36,53.37,11700.0,36.9661,36.9938,36.9592,36.9661,11700.0
2014-09-02 12:00:00,53.37,53.41,53.37,53.4,13600.0,36.9661,36.9938,36.9661,36.9869,13600.0
2014-09-02 12:05:00,53.39,53.41,53.39,53.4,8900.0,36.98,36.9938,36.98,36.9869,8900.0
2014-09-02 12:10:00,53.39,53.43,53.39,53.43,10100.0,36.98,37.0077,36.98,37.0077,10100.0
2014-09-02 12:15:00,53.42,53.44,53.42,53.44,6200.0,37.0007,37.0146,37.0007,37.0146,6200.0
2014-09-02 12:20:00,53.44,53.47,53.42,53.42,12600.0,37.0146,37.0354,37.0007,37.0007,12600.0
2014-09-02 12:25:00,53.42,53.43,53.42,53.42,2100.0,37.0007,37.0077,37.0007,37.0007,2100.0
2014-09-02 12:30:00,53.43,53.43,53.38,53.4,11200.0,37.0077,37.0077,36.973,36.9869,11200.0
2014-09-02 12:35:00,53.4,53.4,53.36,53.36,14300.0,36.9869,36.9869,36.9592,36.9592,14300.0
2014-09-02 12:40:00,53.37,53.38,53.33,53.33,12100.0,36.9661,36.973,36.9384,36.9384,12100.0
2014-09-02 12:45:00,53.33,53.35,53.32,53.33,16300.0,36.9384,36.9522,36.9315,36.9384,16300.0
2014-09-02 12:50:00,53.33,53.35,53.31,53.31,11400.0,36.9384,36.9522,36.9245,36.9245,11400.0
2014-09-02 12:55:00,53.31,53.33,53.31,53.33,8900.0,36.9245,36.9384,36.9245,36.9384,8900.0
2014-09-02 13:00:00,53.33,53.34,53.3,53.3,12600.0,36.9384,36.9453,36.9176,36.9176,12600.0
2014-09-02 13:05:00,53.3,53.35,53.3,53.35,8200.0,36.9176,36.9522,36.9176,36.9522,8200.0
2014-09-02 13:10:00,53.35,53.37,53.34,53.35,9900.0,36.9522,36.9661,36.9453,36.9522,9900.0
2014-09-02 13:15:00,53.34,53.35,53.33,53.33,11500.0,36.9453,36.9522,36.9384,36.9384,11500.0
2014-09-02 13:20:00,53.32,53.33,53.32,53.33,3900.0,36.9315,36.9384,36.9315,36.9384,3900.0
2014-09-02 13:25:00,53.32,53.32,53.27,53.27,12500.0,36.9315,36.9315,36.8968,36.8968,12500.0
2014-09-02 13:30:00,53.26,53.27,53.26,53.26,7100.0,36.8899,36.8968,36.8899,36.8899,7100.0
2014-09-02 13:35:00,53.26,53.28,53.24,53.27,17800.0,36.8899,36.9038,36.8761,36.8968,17800.0
2014-09-02 13:40:00,53.27,53.29,53.27,53.28,12300.0,36.8968,36.9107,36.8968,36.9038,12300.0
2014-09-02 13:45:00,53.28,53.28,53.27,53.27,3800.0,36.9038,36.9038,36.8968,36.8968,3800.0
2014-09-02 13:50:00,53.28,53.3,53.26,53.29,21000.0,36.9038,36.9176,36.8899,36.9107,21000.0
2014-09-02 13:55:00,53.29,53.3,53.28,53.29,9200.0,36.9107,36.9176,36.9038,36.9107,9200.0
2014-09-02 14:00:00,53.28,53.31,53.28,53.31,16300.0,36.9038,36.9245,36.9038,36.9245,16300.0
2014-09-02 14:05:00,53.32,53.37,53.31,53.37,20500.0,36.9315,36.9661,36.9245,36.9661,20500.0
2014-09-02 14:10:00,53.37,53.4,53.37,53.39,17000.0,36.9661,36.9869,36.9661,36.98,17000.0
2014-09-02 14:15:00,53.4,53.42,53.39,53.42,18600.0,36.9869,37.0007,36.98,37.0007,18600.0
2014-09-02 14:20:00,53.41,53.42,53.39,53.39,18700.0,36.9938,37.0007,36.98,36.98,18700.0
2014-09-02 14:25:00,53.39,53.41,53.39,53.41,10200.0,36.98,36.9938,36.98,36.9938,10200.0
2014-09-02 14:30:00,53.41,53.42,53.41,53.41,11000.0,36.9938,37.0007,36.9938,36.9938,11000.0
2014-09-02 14:35:00,53.41,53.41,53.39,53.39,8500.0,36.9938,36.9938,36.98,36.98,8500.0
2014-09-02 14:40:00,53.39,53.42,53.39,53.42,20100.0,36.98,37.0007,36.98,37.0007,20100.0
2014-09-02 14:45:00,53.41,53.42,53.41,53.41,15200.0,36.9938,37.0007,36.9938,36.9938,15200.0
2014-09-02 14:50:00,53.41,53.43,53.41,53.42,13400.0,36.9938,37.0077,36.9938,37.0007,13400.0
2014-09-02 14:55:00,53.42,53.43,53.4,53.4,14200.0,37.0007,37.0077,36.9869,36.9869,14200.0
2014-09-02 15:00:00,53.4,53.42,53.4,53.42,13500.0,36.9869,37.0007,36.9869,37.0007,13500.0
2014-09-02 15:05:00,53.41,53.42,53.41,53.41,15500.0,36.9938,37.0007,36.9938,36.9938,15500.0
2014-09-02 15:10:00,53.41,53.43,53.41,53.43,26800.0,36.9938,37.0077,36.9938,37.0077,26800.0
2014-09-02 15:15:00,53.42,53.46,53.42,53.46,37600.0,37.0007,37.0284,37.0007,37.0284,37600.0
2014-09-02 15:20:00,53.45,53.46,53.41,53.41,24300.0,37.0215,37.0284,36.9938,36.9938,24300.0
2014-09-02 15:25:00,53.41,53.41,53.39,53.41,14800.0,36.9938,36.9938,36.98,36.9938,14800.0
2014-09-02 15:30:00,53.4,53.41,53.36,53.36,17600.0,36.9869,36.9938,36.9592,36.9592,17600.0
2014-09-02 15:35:00,53.36,53.37,53.35,53.35,26400.0,36.9592,36.9661,36.9522,36.9522,26400.0
2014-09-02 15:40:00,53.36,53.38,53.35,53.38,44300.0,36.9592,36.973,36.9522,36.973,44300.0
2014-09-02 15:45:00,53.37,53.38,53.36,53.37,65500.0,36.9661,36.973,36.9592,36.9661,65500.0
2014-09-02 15:50:00,53.37,53.37,53.33,53.33,42800.0,36.9661,36.9661,36.9384,36.9384,42800.0
2014-09-02 15:55:00,53.34,53.37,53.33,53.37,80600.0,36.9453,36.9661,36.9384,36.9661,80600.0
2014-09-03 09:30:00,53.58,53.61,53.39,53.39,46500.0,37.1116,37.1323,36.98,36.98,46500.0
2014-09-03 09:35:00,53.42,53.43,53.36,53.4,19300.0,37.0007,37.0077,36.9592,36.9869,19300.0
2014-09-03 09:40:00,53.4,53.44,53.4,53.43,15900.0,36.9869,37.0146,36.9869,37.0077,15900.0
2014-09-03 09:45:00,53.44,53.54,53.44,53.48,26100.0,37.0146,37.0838,37.0146,37.0423,26100.0
2014-09-03 09:50:00,53.49,53.49,53.43,53.46,15500.0,37.0492,37.0492,37.0077,37.0284,15500.0
2014-09-03 09:55:00,53.46,53.54,53.46,53.54,19200.0,37.0284,37.0838,37.0284,37.0838,19200.0
2014-09-03 10:00:00,53.53,53.56,53.51,53.55,28900.0,37.0769,37.0977,37.0631,37.0908,28900.0
2014-09-03 10:05:00,53.55,53.55,53.52,53.54,69000.0,37.0908,37.0908,37.07,37.0838,69000.0
2014-09-03 10:10:00,53.54,53.57,53.52,53.53,23200.0,37.0838,37.1046,37.07,37.0769,23200.0
2014-09-03 10:15:00,53.52,53.54,53.48,53.48,9200.0,37.07,37.0838,37.0423,37.0423,9200.0
2014-09-03 10:20:00,53.48,53.55,53.48,53.55,42300.0,37.0423,37.0908,37.0423,37.0908,42300.0
2014-09-03 10:25:00,53.54,53.57,53.51,53.57,22600.0,37.0838,37.1046,37.0631,37.1046,22600.0
2014-09-03 10:30:00,53.57,53.59,53.56,53.57,18300.0,37.1046,37.1185,37.0977,37.1046,18300.0
2014-09-03 10:35:00,53.58,53.59,53.57,53.58,10800.0,37.1116,37.1185,37.1046,37.1116,10800.0
2014-09-03 10:40:00,53.58,53.61,53.57,53.61,19300.0,37.1116,37.1323,37.1046,37.1323,19300.0
2014-09-03 10:45:00,53.61,53.64,53.57,53.62,22900.0,37.1323,37.1531,37.1046,37.1393,22900.0
2014-09-03 10:50:00,53.62,53.62,53.58,53.58,13200.0,37.1393,37.1393,37.1116,37.1116,13200.0
2014-09-03 10:55:00,53.59,53.59,53.58,53.58,4800.0,37.1185,37.1185,37.1116,37.1116,4800.0
2014-09-03 11:00:00,53.59,53.61,53.57,53.57,10400.0,37.1185,37.1323,37.1046,37.1046,10400.0
2014-09-03 11:05:00,53.57,53.58,53.57,53.58,6100.0,37.1046,37.1116,37.1046,37.1116,6100.0
2014-09-03 11:10:00,53.57,53.59,53.57,53.59,6000.0,37.1046,37.1185,37.1046,37.1185,6000.0
2014-09-03 11:15:00,53.59,53.59,53.56,53.59,7900.0,37.1185,37.1185,37.0977,37.1185,7900.0
2014-09-03 11:20:00,53.58,53.62,53.58,53.61,17100.0,37.1116,37.1393,37.1116,37.1323,17100.0
2014-09-03 11:25:00,53.6,53.61,53.53,53.53,15700.0,37.1254,37.1323,37.0769,37.0769,15700.0
2014-09-03 11:30:00,53.54,53.58,53.53,53.56,18500.0,37.0838,37.1116,37.0769,37.0977,18500.0
2014-09-03 11:35:00,53.56,53.58,53.53,53.53,10100.0,37.0977,37.1116,37.0769,37.0769,10100.0
2014-09-03 11:40:00,53.53,53.54,53.51,53.51,7400.0,37.0769,37.0838,37.0631,37.0631,7400.0
2014-09-03 11:45:00,53.51,53.53,53.51,53.53,4700.0,37.0631,37.0769,37.0631,37.0769,4700.0
2014-09-03 11:50:00,53.52,53.54,53.51,53.54,15300.0,37.07,37.0838,37.0631,37.0838,15300.0
2014-09-03 11:55:00,53.53,53.54,53.47,53.47,17400.0,37.0769,37.0838,37.0354,37.0354,17400.0
2014-09-03 12:00:00,53.47,53.5,53.46,53.48,13100.0,37.0354,37.0561,37.0284,37.0423,13100.0
2014-09-03 12:05:00,53.49,53.53,53.48,53.53,8100.0,37.0492,37.0769,37.0423,37.0769,8100.0
2014-09-03 12:10:00,53.53,53.56,53.53,53.55,6900.0,37.0769,37.0977,37.0769,37.0908,6900.0
2014-09-03 12:15:00,53.55,53.56,53.54,53.56,13300.0,37.0908,37.0977,37.0838,37.0977,13300.0
2014-09-03 12:20:00,53.56,53.58,53.55,53.58,5100.0,37.0977,37.1116,37.0908,37.1116,5100.0
2014-09-03 12:25:00,53.58,53.61,53.58,53.61,3600.0,37.1116,37.1323,37.1116,37.1323,3600.0
2014-09-03 12:30:00,53.61,53.61,53.58,53.6,11700.0,37.1323,37.1323,37.1116,37.1254,11700.0
2014-09-03 12:35:00,53.6,53.62,53.59,53.62,6300.0,37.1254,37.1393,37.1185,37.1393,6300.0
2014-09-03 12:40:00,53.62,53.62,53.57,53.57,6200.0,37.1393,37.1393,37.1046,37.1046,6200.0
2014-09-03 12:45:00,53.57,53.57,53.53,53.53,3500.0,37.1046,37.1046,37.0769,37.0769,3500.0
2014-09-03 12:50:00,53.53,53.57,53.53,53.56,16000.0,37.0769,37.1046,37.0769,37.0977,16000.0
2014-09-03 12:55:00,53.57,53.62,53.57,53.61,55500.0,37.1046,37.1393,37.1046,37.1323,55500.0
2014-09-03 13:00:00,53.6,53.63,53.6,53.63,11200.0,37.1254,37.1462,37.1254,37.1462,11200.0
2014-09-03 13:05:00,53.63,53.64,53.62,53.62,5700.0,37.1462,37.1531,37.1393,37.1393,5700.0
2014-09-03 13:10:00,53.61,53.65,53.61,53.65,5600.0,37.1323,37.16,37.1323,37.16,5600.0
2014-09-03 13:15:00,53.65,53.65,53.62,53.64,10100.0,37.16,37.16,37.1393,37.1531,10100.0
2014-09-03 13:20:00,53.64,53.64,53.62,53.63,5900.0,37.1531,37.1531,37.1393,37.1462,5900.0
2014-09-03 13:25:00,53.62,53.63,53.62,53.62,5000.0,37.1393,37.1462,37.1393,37.1393,5000.0
2014-09-03 13:30:00,53.61,53.62,53.61,53.61,1100.0,37.1323,37.1393,37.1323,37.1323,1100.0
2014-09-03 13:35:00,53.61,53.62,53.6,53.62,13200.0,37.1323,37.1393,37.1254,37.1393,13200.0
2014-09-03 13:40:00,53.61,53.62,53.6,53.62,20400.0,37.1323,37.1393,37.1254,37.1393,20400.0
2014-09-03 13:45:00,53.62,53.62,53.59,53.6,44300.0,37.1393,37.1393,37.1185,37.1254,44300.0
2014-09-03 13:50:00,53.6,53.6,53.58,53.59,43500.0,37.1254,37.1254,37.1116,37.1185,43500.0
2014-09-03 13:55:00,53.58,53.6,53.57,53.6,10800.0,37.1116,37.1254,37.1046,37.1254,10800.0
2014-09-03 14:00:00,53.6,53.62,53.57,53.62,35100.0,37.1254,37.1393,37.1046,37.1393,35100.0
2014-09-03 14:05:00,53.62,53.63,53.61,53.61,18600.0,37.1393,37.1462,37.1323,37.1323,18600.0
2014-09-03 14:10:00,53.61,53.62,53.6,53.61,27500.0,37.1323,37.1393,37.1254,37.1323,27500.0
2014-09-03 14:15:00,53.61,53.62,53.6,53.61,25900.0,37.1323,37.1393,37.1254,37.1323,25900.0
2014-09-03 14:20:00,53.62,53.62,53.61,53.62,7900.0,37.1393,37.1393,37.1323,37.1393,7900.0
2014-09-03 14:25:00,53.61,53.61,53.56,53.58,13900.0,37.1323,37.1323,37.0977,37.1116,13900.0
2014-09-03 14:30:00,53.58,53.62,53.58,53.6,16600.0,37.1116,37.1393,37.1116,37.1254,16600.0
2014-09-03 14:35:00,53.59,53.6,53.59,53.6,2300.0,37.1185,37.1254,37.1185,37.1254,2300.0
2014-09-03 14:40:00,53.6,53.6,53.56,53.56,10900.0,37.1254,37.1254,37.0977,37.0977,10900.0
2014-09-03 14:45:00,53.56,53.57,53.53,53.55,19200.0,37.0977,37.1046,37.0769,37.0908,19200.0
2014-09-03 14:50:00,53.54,53.54,53.53,53.53,28700.0,37.0838,37.0838,37.0769,37.0769,28700.0
2014-09-03 14:55:00,53.53,53.54,53.5,53.52,23300.0,37.0769,37.0838,37.0561,37.07,23300.0
2014-09-03 15:00:00,53.51,53.52,53.5,53.52,13500.0,37.0631,37.07,37.0561,37.07,13500.0
2014-09-03 15:05:00,53.51,53.57,53.5,53.57,17100.0,37.0631,37.1046,37.0561,37.1046,17100.0
2014-09-03 15:10:00,53.56,53.57,53.54,53.55,11700.0,37.0977,37.1046,37.0838,37.0908,11700.0
2014-09-03 15:15:00,53.55,53.6,53.55,53.59,25100.0,37.0908,37.1254,37.0908,37.1185,25100.0
2014-09-03 15:20:00,53.58,53.59,53.55,53.55,12700.0,37.1116,37.1185,37.0908,37.0908,12700.0
2014-09-03 15:25:00,53.56,53.58,53.55,53.57,20500.0,37.0977,37.1116,37.0908,37.1046,20500.0
2014-09-03 15:30:00,53.57,53.57,53.54,53.56,28100.0,37.1046,37.1046,37.0838,37.0977,28100.0
2014-09-03 15:35:00,53.57,53.57,53.56,53.57,14800.0,37.1046,37.1046,37.0977,37.1046,14800.0
2014-09-03 15:40:00,53.57,53.57,53.52,53.53,34300.0,37.1046,37.1046,37.07,37.0769,34300.0
2014-09-03 15:45:00,53.52,53.54,53.49,53.5,91500.0,37.07,37.0838,37.0492,37.0561,91500.0
2014-09-03 15:50:00,53.5,53.54,53.49,53.5,101700.0,37.0561,37.0838,37.0492,37.0561,101700.0
2014-09-03 15:55:00,53.49,53.54,53.48,53.53,141800.0,37.0492,37.0838,37.0423,37.0769,141800.0
2014-09-04 09:30:00,53.56,53.67,53.47,53.67,44000.0,37.0977,37.1739,37.0354,37.1739,44000.0
2014-09-04 09:35:00,53.67,53.73,53.53,53.53,22300.0,37.1739,37.2154,37.0769,37.0769,22300.0
2014-09-04 09:40:00,53.55,53.67,53.54,53.67,29500.0,37.0908,37.1739,37.0838,37.1739,29500.0
2014-09-04 09:45:00,53.65,53.71,53.65,53.67,12700.0,37.16,37.2016,37.16,37.1739,12700.0
2014-09-04 09:50:00,53.68,53.78,53.68,53.78,33200.0,37.1808,37.2501,37.1808,37.2501,33200.0
2014-09-04 09:55:00,53.78,53.78,53.7,53.71,33100.0,37.2501,37.2501,37.1947,37.2016,33100.0
2014-09-04 10:00:00,53.71,53.74,53.71,53.73,15100.0,37.2016,37.2224,37.2016,37.2154,15100.0
2014-09-04 10:05:00,53.72,53.75,53.72,53.74,18800.0,37.2085,37.2293,37.2085,37.2224,18800.0
2014-09-04 10:10:00,53.74,53.77,53.71,53.71,45000.0,37.2224,37.2432,37.2016,37.2016,45000.0
2014-09-04 10:15:00,53.7,53.71,53.66,53.67,19900.0,37.1947,37.2016,37.167,37.1739,19900.0
2014-09-04 10:20:00,53.66,53.67,53.64,53.66,8700.0,37.167,37.1739,37.1531,37.167,8700.0
2014-09-04 10:25:00,53.66,53.72,53.63,53.68,84500.0,37.167,37.2085,37.1462,37.1808,84500.0
2014-09-04 10:30:00,53.68,53.71,53.67,53.7,12000.0,37.1808,37.2016,37.1739,37.1947,12000.0
2014-09-04 10:35:00,53.7,53.7,53.66,53.66,14700.0,37.1947,37.1947,37.167,37.167,14700.0
2014-09-04 10:40:00,53.65,53.66,53.63,53.64,11300.0,37.16,37.167,37.1462,37.1531,11300.0
2014-09-04 10:45:00,53.65,53.68,53.64,53.68,15900.0,37.16,37.1808,37.1531,37.1808,15900.0
2014-09-04 10:50:00,53.67,53.69,53.66,53.67,12000.0,37.1739,37.1877,37.167,37.1739,12000.0
2014-09-04 10:55:00,53.68,53.68,53.64,53.64,6600.0,37.1808,37.1808,37.1531,37.1531,6600.0
2014-09-04 11:00:00,53.65,53.67,53.65,53.66,30000.0,37.16,37.1739,37.16,37.167,30000.0
2014-09-04 11:05:00,53.66,53.66,53.63,53.65,13300.0,37.167,37.167,37.1462,37.16,13300.0
2014-09-04 11:10:00,53.64,53.65,53.63,53.64,9300.0,37.1531,37.16,37.1462,37.1531,9300.0
2014-09-04 11:15:00,53.64,53.65,53.62,53.64,6200.0,37.1531,37.16,37.1393,37.1531,6200.0
2014-09-04 11:20:00,53.65,53.65,53.63,53.64,6000.0,37.16,37.16,37.1462,37.1531,6000.0
2014-09-04 11:25:00,53.63,53.64,53.62,53.62,9300.0,37.1462,37.1531,37.1393,37.1393,9300.0
2014-09-04 11:30:00,53.61,53.63,53.6,53.61,8700.0,37.1323,37.1462,37.1254,37.1323,8700.0
2014-09-04 11:35:00,53.61,53.62,53.59,53.61,4300.0,37.1323,37.1393,37.1185,37.1323,4300.0
2014-09-04 11:40:00,53.62,53.62,53.6,53.6,7200.0,37.1393,37.1393,37.1254,37.1254,7200.0
2014-09-04 11:45:00,53.61,53.63,53.57,53.63,10300.0,37.1323,37.1462,37.1046,37.1462,10300.0
2014-09-04 11:50:00,53.63,53.67,53.63,53.66,18900.0,37.1462,37.1739,37.1462,37.167,18900.0
2014-09-04 11:55:00,53.66,53.67,53.65,53.67,12600.0,37.167,37.1739,37.16,37.1739,12600.0
2014-09-04 12:00:00,53.67,53.67,53.65,53.66,7800.0,37.1739,37.1739,37.16,37.167,7800.0
2014-09-04 12:05:00,53.66,53.68,53.65,53.68,11600.0,37.167,37.1808,37.16,37.1808,11600.0
2014-09-04 12:10:00,53.67,53.67,53.64,53.64,6800.0,37.1739,37.1739,37.1531,37.1531,6800.0
2014-09-04 12:15:00,53.64,53.65,53.64,53.65,2800.0,37.1531,37.16,37.1531,37.16,2800.0
2014-09-04 12:20:00,53.65,53.66,53.61,53.63,36600.0,37.16,37.167,37.1323,37.1462,36600.0
2014-09-04 12:25:00,53.61,53.62,53.59,53.61,6300.0,37.1323,37.1393,37.1185,37.1323,6300.0
2014-09-04 12:30:00,53.6,53.62,53.6,53.61,8600.0,37.1254,37.1393,37.1254,37.1323,8600.0
2014-09-04 12:35:00,53.6,53.62,53.6,53.61,7700.0,37.1254,37.1393,37.1254,37.1323,7700.0
2014-09-04 12:40:00,53.61,53.63,53.61,53.61,6700.0,37.1323,37.1462,37.1323,37.1323,6700.0
2014-09-04 12:45:00,53.62,53.62,53.57,53.57,7000.0,37.1393,37.1393,37.1046,37.1046,7000.0
2014-09-04 12:50:00,53.57,53.59,53.56,53.56,9900.0,37.1046,37.1185,37.0977,37.0977,9900.0
2014-09-04 12:55:00,53.57,53.57,53.56,53.56,4500.0,37.1046,37.1046,37.0977,37.0977,4500.0
2014-09-04 13:00:00,53.57,53.58,53.56,53.57,7600.0,37.1046,37.1116,37.0977,37.1046,7600.0
2014-09-04 13:05:00,53.56,53.57,53.56,53.57,3500.0,37.0977,37.1046,37.0977,37.1046,3500.0
2014-09-04 13:10:00,53.56,53.57,53.56,53.57,4400.0,37.0977,37.1046,37.0977,37.1046,4400.0
2014-09-04 13:15:00,53.56,53.57,53.56,53.56,4300.0,37.0977,37.1046,37.0977,37.0977,4300.0
2014-09-04 13:20:00,53.56,53.57,53.54,53.55,26000.0,37.0977,37.1046,37.0838,37.0908,26000.0
2014-09-04 13:25:00,53.54,53.55,53.54,53.54,4600.0,37.0838,37.0908,37.0838,37.0838,4600.0
2014-09-04 13:30:00,53.54,53.55,53.52,53.53,8500.0,37.0838,37.0908,37.07,37.0769,8500.0
2014-09-04 13:35:00,53.53,53.53,53.52,53.53,3800.0,37.0769,37.0769,37.07,37.0769,3800.0
2014-09-04 13:40:00,53.53,53.53,53.52,53.52,4400.0,37.0769,37.0769,37.07,37.07,4400.0
2014-09-04 13:45:00,53.52,53.53,53.51,53.53,4800.0,37.07,37.0769,37.0631,37.0769,4800.0
2014-09-04 13:50:00,53.52,53.55,53.52,53.53,5400.0,37.07,37.0908,37.07,37.0769,5400.0
2014-09-04 13:55:00,53.53,53.54,53.52,53.54,3700.0,37.0769,37.0838,37.07,37.0838,3700.0
2014-09-04 14:00:00,53.54,53.59,53.53,53.59,11000.0,37.0838,37.1185,37.0769,37.1185,11000.0
2014-09-04 14:05:00,53.59,53.6,53.58,53.59,15400.0,37.1185,37.1254,37.1116,37.1185,15400.0
2014-09-04 14:10:00,53.59,53.59,53.58,53.59,7600.0,37.1185,37.1185,37.1116,37.1185,7600.0
2014-09-04 14:15:00,53.59,53.6,53.57,53.57,13800.0,37.1185,37.1254,37.1046,37.1046,13800.0
2014-09-04 14:20:00,53.57,53.6,53.57,53.6,9600.0,37.1046,37.1254,37.1046,37.1254,9600.0
2014-09-04 14:25:00,53.59,53.6,53.56,53.58,18700.0,37.1185,37.1254,37.0977,37.1116,18700.0
2014-09-04 14:30:00,53.58,53.58,53.53,53.54,10300.0,37.1116,37.1116,37.0769,37.0838,10300.0
2014-09-04 14:35:00,53.54,53.55,53.53,53.54,8800.0,37.0838,37.0908,37.0769,37.0838,8800.0
2014-09-04 14:40:00,53.53,53.54,53.51,53.51,13500.0,37.0769,37.0838,37.0631,37.0631,13500.0
2014-09-04 14:45:00,53.52,53.53,53.48,53.5,13200.0,37.07,37.0769,37.0423,37.0561,13200.0
2014-09-04 14:50:00,53.49,53.5,53.48,53.49,5100.0,37.0492,37.0561,37.0423,37.0492,5100.0
2014-09-04 14:55:00,53.5,53.54,53.47,53.49,42900.0,37.0561,37.0838,37.0354,37.0492,42900.0
2014-09-04 15:00:00,53.5,53.51,53.46,53.48,17300.0,37.0561,37.0631,37.0284,37.0423,17300.0
2014-09-04 15:05:00,53.48,53.51,53.48,53.49,13800.0,37.0423,37.0631,37.0423,37.0492,13800.0
2014-09-04 15:10:00,53.49,53.49,53.43,53.43,16700.0,37.0492,37.0492,37.0077,37.0077,16700.0
2014-09-04 15:15:00,53.42,53.46,53.35,53.37,32100.0,37.0007,37.0284,36.9522,36.9661,32100.0
2014-09-04 15:20:00,53.37,53.41,53.36,53.41,30300.0,36.9661,36.9938,36.9592,36.9938,30300.0
2014-09-04 15:25:00,53.4,53.41,53.4,53.4,13100.0,36.9869,36.9938,36.9869,36.9869,13100.0
2014-09-04 15:30:00,53.41,53.42,53.4,53.4,27400.0,36.9938,37.0007,36.9869,36.9869,27400.0
2014-09-04 15:35:00,53.4,53.43,53.4,53.41,21500.0,36.9869,37.0077,36.9869,36.9938,21500.0
2014-09-04 15:40:00,53.41,53.41,53.39,53.4,47400.0,36.9938,36.9938,36.98,36.9869,47400.0
2014-09-04 15:45:00,53.4,53.45,53.38,53.43,68300.0,36.9869,37.0215,36.973,37.0077,68300.0
2014-09-04 15:50:00,53.42,53.45,53.42,53.45,45900.0,37.0007,37.0215,37.0007,37.0215,45900.0
2014-09-04 15:55:00,53.45,53.5,53.44,53.49,98200.0,37.0215,37.0561,37.0146,37.0492,98200.0
2014-09-05 09:30:00,53.45,53.45,53.24,53.26,49400.0,37.0215,37.0215,36.8761,36.8899,49400.0
2014-09-05 09:35:00,53.29,53.35,53.27,53.34,16300.0,36.9107,36.9522,36.8968,36.9453,16300.0
2014-09-05 09:40:00,53.34,53.41,53.31,53.39,17900.0,36.9453,36.9938,36.9245,36.98,17900.0
2014-09-05 09:45:00,53.39,53.44,53.38,53.4,16500.0,36.98,37.0146,36.973,36.9869,16500.0
2014-09-05 09:50:00,53.4,53.43,53.37,53.4,21100.0,36.9869,37.0077,36.9661,36.9869,21100.0
2014-09-05 09:55:00,53.41,53.42,53.35,53.4,25100.0,36.9938,37.0007,36.9522,36.9869,25100.0
2014-09-05 10:00:00,53.41,53.42,53.31,53.32,14900.0,36.9938,37.0007,36.9245,36.9315,14900.0
2014-09-05 10:05:00,53.32,53.35,53.28,53.34,16000.0,36.9315,36.9522,36.9038,36.9453,16000.0
2014-09-05 10:10:00,53.36,53.39,53.35,53.37,10100.0,36.9592,36.98,36.9522,36.9661,10100.0
2014-09-05 10:15:00,53.37,53.38,53.28,53.28,13400.0,36.9661,36.973,36.9038,36.9038,13400.0
2014-09-05 10:20:00,53.29,53.35,53.29,53.31,8400.0,36.9107,36.9522,36.9107,36.9245,8400.0
2014-09-05 10:25:00,53.31,53.37,53.31,53.37,6200.0,36.9245,36.9661,36.9245,36.9661,6200.0
2014-09-05 10:30:00,53.37,53.38,53.28,53.38,12500.0,36.9661,36.973,36.9038,36.973,12500.0
2014-09-05 10:35:00,53.38,53.4,53.32,53.32,10300.0,36.973,36.9869,36.9315,36.9315,10300.0
2014-09-05 10:40:00,53.31,53.36,53.3,53.34,13300.0,36.9245,36.9592,36.9176,36.9453,13300.0
2014-09-05 10:45:00,53.34,53.36,53.28,53.29,18100.0,36.9453,36.9592,36.9038,36.9107,18100.0
2014-09-05 10:50:00,53.28,53.39,53.28,53.39,10500.0,36.9038,36.98,36.9038,36.98,10500.0
2014-09-05 10:55:00,53.38,53.4,53.38,53.39,8100.0,36.973,36.9869,36.973,36.98,8100.0
2014-09-05 11:00:00,53.39,53.44,53.38,53.44,14900.0,36.98,37.0146,36.973,37.0146,14900.0
2014-09-05 11:05:00,53.45,53.47,53.41,53.41,16500.0,37.0215,37.0354,36.9938,36.9938,16500.0
2014-09-05 11:10:00,53.42,53.44,53.41,53.41,6600.0,37.0007,37.0146,36.9938,36.9938,6600.0
2014-09-05 11:15:00,53.42,53.45,53.42,53.43,6600.0,37.0007,37.0215,37.0007,37.0077,6600.0
2014-09-05 11:20:00,53.43,53.48,53.43,53.48,5200.0,37.0077,37.0423,37.0077,37.0423,5200.0
2014-09-05 11:25:00,53.48,53.49,53.47,53.49,10300.0,37.0423,37.0492,37.0354,37.0492,10300.0
2014-09-05 11:30:00,53.49,53.49,53.46,53.46,7100.0,37.0492,37.0492,37.0284,37.0284,7100.0
2014-09-05 11:35:00,53.45,53.47,53.42,53.42,40300.0,37.0215,37.0354,37.0007,37.0007,40300.0
2014-09-05 11:40:00,53.42,53.47,53.41,53.46,9000.0,37.0007,37.0354,36.9938,37.0284,9000.0
2014-09-05 11:45:00,53.46,53.49,53.46,53.47,5500.0,37.0284,37.0492,37.0284,37.0354,5500.0
2014-09-05 11:50:00,53.47,53.5,53.47,53.5,6900.0,37.0354,37.0561,37.0354,37.0561,6900.0
2014-09-05 11:55:00,53.5,53.51,53.47,53.47,4700.0,37.0561,37.0631,37.0354,37.0354,4700.0
2014-09-05 12:00:00,53.47,53.52,53.47,53.52,5100.0,37.0354,37.07,37.0354,37.07,5100.0
2014-09-05 12:05:00,53.52,53.53,53.5,53.51,4900.0,37.07,37.0769,37.0561,37.0631,4900.0
2014-09-05 12:10:00,53.51,53.54,53.51,53.54,7900.0,37.0631,37.0838,37.0631,37.0838,7900.0
2014-09-05 12:15:00,53.53,53.56,53.51,53.54,12600.0,37.0769,37.0977,37.0631,37.0838,12600.0
2014-09-05 12:20:00,53.54,53.57,53.54,53.57,24200.0,37.0838,37.1046,37.0838,37.1046,24200.0
2014-09-05 12:25:00,53.58,53.59,53.57,53.59,15800.0,37.1116,37.1185,37.1046,37.1185,15800.0
2014-09-05 12:30:00,53.59,53.62,53.59,53.61,25700.0,37.1185,37.1393,37.1185,37.1323,25700.0
2014-09-05 12:35:00,53.6,53.6,53.58,53.59,5700.0,37.1254,37.1254,37.1116,37.1185,5700.0
2014-09-05 12:40:00,53.59,53.65,53.59,53.64,13400.0,37.1185,37.16,37.1185,37.1531,13400.0
2014-09-05 12:45:00,53.64,53.64,53.63,53.64,1300.0,37.1531,37.1531,37.1462,37.1531,1300.0
2014-09-05 12:50:00,53.63,53.67,53.63,53.67,14400.0,37.1462,37.1739,37.1462,37.1739,14400.0
2014-09-05 12:55:00,53.67,53.68,53.66,53.68,14500.0,37.1739,37.1808,37.167,37.1808,14500.0
2014-09-05 13:00:00,53.67,53.71,53.67,53.69,27300.0,37.1739,37.2016,37.1739,37.1877,27300.0
2014-09-05 13:05:00,53.69,53.71,53.67,53.69,17300.0,37.1877,37.2016,37.1739,37.1877,17300.0
2014-09-05 13:10:00,53.69,53.7,53.67,53.67,9200.0,37.1877,37.1947,37.1739,37.1739,9200.0
2014-09-05 13:15:00,53.67,53.7,53.67,53.7,10900.0,37.1739,37.1947,37.1739,37.1947,10900.0
2014-09-05 13:20:00,53.7,53.71,53.69,53.69,12900.0,37.1947,37.2016,37.1877,37.1877,12900.0
2014-09-05 13:25:00,53.7,53.71,53.68,53.69,17100.0,37.1947,37.2016,37.1808,37.1877,17100.0
2014-09-05 13:30:00,53.69,53.71,53.69,53.7,13900.0,37.1877,37.2016,37.1877,37.1947,13900.0
2014-09-05 13:35:00,53.69,53.71,53.68,53.69,12000.0,37.1877,37.2016,37.1808,37.1877,12000.0
2014-09-05 13:40:00,53.7,53.71,53.68,53.69,23600.0,37.1947,37.2016,37.1808,37.1877,23600.0
2014-09-05 13:45:00,53.68,53.7,53.68,53.69,24400.0,37.1808,37.1947,37.1808,37.1877,24400.0
2014-09-05 13:50:00,53.68,53.68,53.66,53.68,7800.0,37.1808,37.1808,37.167,37.1808,7800.0
2014-09-05 13:55:00,53.67,53.7,53.67,53.7,12900.0,37.1739,37.1947,37.1739,37.1947,12900.0
2014-09-05 14:00:00,53.71,53.77,53.71,53.76,15400.0,37.2016,37.2432,37.2016,37.2362,15400.0
2014-09-05 14:05:00,53.77,53.77,53.76,53.77,29800.0,37.2432,37.2432,37.2362,37.2432,29800.0
2014-09-05 14:10:00,53.77,53.8,53.77,53.8,31800.0,37.2432,37.2639,37.2432,37.2639,31800.0
2014-09-05 14:15:00,53.8,53.82,53.8,53.82,36200.0,37.2639,37.2778,37.2639,37.2778,36200.0
2014-09-05 14:20:00,53.82,53.82,53.81,53.81,7900.0,37.2778,37.2778,37.2709,37.2709,7900.0
2014-09-05 14:25:00,53.81,53.83,53.8,53.82,41700.0,37.2709,37.2847,37.2639,37.2778,41700.0
2014-09-05 14:30:00,53.82,53.84,53.77,53.78,22600.0,37.2778,37.2916,37.2432,37.2501,22600.0
2014-09-05 14:35:00,53.77,53.77,53.73,53.73,9200.0,37.2432,37.2432,37.2154,37.2154,9200.0
2014-09-05 14:40:00,53.73,53.77,53.73,53.75,12600.0,37.2154,37.2432,37.2154,37.2293,12600.0
2014-09-05 14:45:00,53.75,53.77,53.73,53.74,8800.0,37.2293,37.2432,37.2154,37.2224,8800.0
2014-09-05 14:50:00,53.73,53.74,53.73,53.74,5600.0,37.2154,37.2224,37.2154,37.2224,5600.0
2014-09-05 14:55:00,53.73,53.76,53.73,53.75,16100.0,37.2154,37.2362,37.2154,37.2293,16100.0
2014-09-05 15:00:00,53.76,53.77,53.75,53.76,8000.0,37.2362,37.2432,37.2293,37.2362,8000.0
2014-09-05 15:05:00,53.76,53.79,53.76,53.78,13200.0,37.2362,37.257,37.2362,37.2501,13200.0
2014-09-05 15:10:00,53.79,53.8,53.78,53.79,7900.0,37.257,37.2639,37.2501,37.257,7900.0
2014-09-05 15:15:00,53.8,53.8,53.79,53.8,12700.0,37.2639,37.2639,37.257,37.2639,12700.0
2014-09-05 15:20:00,53.79,53.8,53.76,53.76,17600.0,37.257,37.2639,37.2362,37.2362,17600.0
2014-09-05 15:25:00,53.76,53.77,53.76,53.76,7800.0,37.2362,37.2432,37.2362,37.2362,7800.0
2014-09-05 15:30:00,53.76,53.77,53.76,53.77,15900.0,37.2362,37.2432,37.2362,37.2432,15900.0
2014-09-05 15:35:00,53.77,53.79,53.76,53.79,33100.0,37.2432,37.257,37.2362,37.257,33100.0
2014-09-05 15:40:00,53.78,53.82,53.78,53.82,32000.0,37.2501,37.2778,37.2501,37.2778,32000.0
2014-09-05 15:45:00,53.82,53.83,53.79,53.82,45500.0,37.2778,37.2847,37.257,37.2778,45500.0
2014-09-05 15:50:00,53.82,53.84,53.81,53.81,36300.0,37.2778,37.2916,37.2709,37.2709,36300.0
2014-09-05 15:55:00,53.81,53.82,53.8,53.81,61100.0,37.2709,37.2778,37.2639,37.2709,61100.0
2014-09-08 09:30:00,53.54,53.79,53.54,53.71,57900.0,37.0838,37.257,37.0838,37.2016,57900.0
2014-09-08 09:35:00,53.71,53.75,53.65,53.72,12400.0,37.2016,37.2293,37.16,37.2085,12400.0
2014-09-08 09:40:00,53.73,53.8,53.69,53.69,17200.0,37.2154,37.2639,37.1877,37.1877,17200.0
2014-09-08 09:45:00,53.68,53.75,53.67,53.75,8700.0,37.1808,37.2293,37.1739,37.2293,8700.0
2014-09-08 09:50:00,53.76,53.83,53.76,53.78,23900.0,37.2362,37.2847,37.2362,37.2501,23900.0
2014-09-08 09:55:00,53.78,53.78,53.68,53.7,12000.0,37.2501,37.2501,37.1808,37.1947,12000.0
2014-09-08 10:00:00,53.7,53.76,53.7,53.74,10700.0,37.1947,37.2362,37.1947,37.2224,10700.0
2014-09-08 10:05:00,53.75,53.78,53.75,53.77,9200.0,37.2293,37.2501,37.2293,37.2432,9200.0
2014-09-08 10:10:00,53.77,53.77,53.69,53.7,10500.0,37.2432,37.2432,37.1877,37.1947,10500.0
2014-09-08 10:15:00,53.7,53.72,53.65,53.66,14200.0,37.1947,37.2085,37.16,37.167,14200.0
2014-09-08 10:20:00,53.66,53.68,53.63,53.63,14900.0,37.167,37.1808,37.1462,37.1462,14900.0
2014-09-08 10:25:00,53.64,53.66,53.64,53.64,12700.0,37.1531,37.167,37.1531,37.1531,12700.0
2014-09-08 10:30:00,53.64,53.64,53.58,53.58,17100.0,37.1531,37.1531,37.1116,37.1116,17100.0
2014-09-08 10:35:00,53.58,53.63,53.58,53.63,12200.0,37.1116,37.1462,37.1116,37.1462,12200.0
2014-09-08 10:40:00,53.64,53.64,53.62,53.64,6100.0,37.1531,37.1531,37.1393,37.1531,6100.0
2014-09-08 10:45:00,53.64,53.66,53.63,53.65,10800.0,37.1531,37.167,37.1462,37.16,10800.0
2014-09-08 10:50:00,53.65,53.65,53.6,53.6,6500.0,37.16,37.16,37.1254,37.1254,6500.0
2014-09-08 10:55:00,53.61,53.64,53.61,53.64,5500.0,37.1323,37.1531,37.1323,37.1531,5500.0
2014-09-08 11:00:00,53.64,53.65,53.61,53.63,18500.0,37.1531,37.16,37.1323,37.1462,18500.0
2014-09-08 11:05:00,53.63,53.64,53.61,53.64,18000.0,37.1462,37.1531,37.1323,37.1531,18000.0
2014-09-08 11:10:00,53.64,53.65,53.62,53.62,9800.0,37.1531,37.16,37.1393,37.1393,9800.0
2014-09-08 11:15:00,53.62,53.63,53.57,53.6,11500.0,37.1393,37.1462,37.1046,37.1254,11500.0
2014-09-08 11:20:00,53.6,53.65,53.59,53.61,25700.0,37.1254,37.16,37.1185,37.1323,25700.0
2014-09-08 11:25:00,53.61,53.64,53.61,53.61,17000.0,37.1323,37.1531,37.1323,37.1323,17000.0
2014-09-08 11:30:00,53.61,53.62,53.59,53.62,14800.0,37.1323,37.1393,37.1185,37.1393,14800.0
2014-09-08 11:35:00,53.62,53.63,53.6,53.6,11600.0,37.1393,37.1462,37.1254,37.1254,11600.0
2014-09-08 11:40:00,53.61,53.67,53.61,53.65,10100.0,37.1323,37.1739,37.1323,37.16,10100.0
2014-09-08 11:45:00,53.66,53.66,53.64,53.64,6800.0,37.167,37.167,37.1531,37.1531,6800.0
2014-09-08 11:50:00,53.64,53.67,53.61,53.62,12100.0,37.1531,37.1739,37.1323,37.1393,12100.0
2014-09-08 11:55:00,53.62,53.64,53.61,53.61,5700.0,37.1393,37.1531,37.1323,37.1323,5700.0
2014-09-08 12:00:00,53.61,53.64,53.61,53.63,4100.0,37.1323,37.1531,37.1323,37.1462,4100.0
2014-09-08 12:05:00,53.63,53.67,53.62,53.66,4600.0,37.1462,37.1739,37.1393,37.167,4600.0
2014-09-08 12:10:00,53.66,53.66,53.64,53.66,9000.0,37.167,37.167,37.1531,37.167,9000.0
2014-09-08 12:15:00,53.66,53.66,53.64,53.64,6300.0,37.167,37.167,37.1531,37.1531,6300.0
2014-09-08 12:20:00,53.64,53.67,53.64,53.66,4800.0,37.1531,37.1739,37.1531,37.167,4800.0
2014-09-08 12:25:00,53.66,53.67,53.66,53.67,1000.0,37.167,37.1739,37.167,37.1739,1000.0
2014-09-08 12:30:00,53.66,53.67,53.65,53.66,3800.0,37.167,37.1739,37.16,37.167,3800.0
2014-09-08 12:35:00,53.65,53.67,53.65,53.67,6800.0,37.16,37.1739,37.16,37.1739,6800.0
2014-09-08 12:40:00,53.66,53.66,53.64,53.65,9100.0,37.167,37.167,37.1531,37.16,9100.0
2014-09-08 12:45:00,53.66,53.67,53.64,53.64,4400.0,37.167,37.1739,37.1531,37.1531,4400.0
2014-09-08 12:50:00,53.64,53.66,53.64,53.65,7200.0,37.1531,37.167,37.1531,37.16,7200.0
2014-09-08 12:55:00,53.66,53.66,53.65,53.65,3000.0,37.167,37.167,37.16,37.16,3000.0
2014-09-08 13:00:00,53.65,53.67,53.64,53.67,10300.0,37.16,37.1739,37.1531,37.1739,10300.0
2014-09-08 13:05:00,53.66,53.66,53.63,53.66,15200.0,37.167,37.167,37.1462,37.167,15200.0
2014-09-08 13:10:00,53.66,53.66,53.64,53.64,11900.0,37.167,37.167,37.1531,37.1531,11900.0
2014-09-08 13:15:00,53.64,53.64,53.56,53.57,20700.0,37.1531,37.1531,37.0977,37.1046,20700.0
2014-09-08 13:20:00,53.56,53.58,53.55,53.56,12000.0,37.0977,37.1116,37.0908,37.0977,12000.0
2014-09-08 13:25:00,53.57,53.57,53.52,53.53,9600.0,37.1046,37.1046,37.07,37.0769,9600.0
2014-09-08 13:30:00,53.52,53.52,53.49,53.5,5700.0,37.07,37.07,37.0492,37.0561,5700.0
2014-09-08 13:35:00,53.51,53.54,53.5,53.53,7200.0,37.0631,37.0838,37.0561,37.0769,7200.0
2014-09-08 13:40:00,53.53,53.54,53.48,53.49,14700.0,37.0769,37.0838,37.0423,37.0492,14700.0
2014-09-08 13:45:00,53.5,53.51,53.47,53.5,13300.0,37.0561,37.0631,37.0354,37.0561,13300.0
2014-09-08 13:50:00,53.49,53.52,53.47,53.51,10600.0,37.0492,37.07,37.0354,37.0631,10600.0
2014-09-08 13:55:00,53.51,53.53,53.5,53.53,5000.0,37.0631,37.0769,37.0561,37.0769,5000.0
2014-09-08 14:00:00,53.52,53.56,53.52,53.54,4900.0,37.07,37.0977,37.07,37.0838,4900.0
2014-09-08 14:05:00,53.55,53.58,53.54,53.56,9000.0,37.0908,37.1116,37.0838,37.0977,9000.0
2014-09-08 14:10:00,53.56,53.56,53.54,53.56,6100.0,37.0977,37.0977,37.0838,37.0977,6100.0
2014-09-08 14:15:00,53.56,53.58,53.54,53.54,7800.0,37.0977,37.1116,37.0838,37.0838,7800.0
2014-09-08 14:20:00,53.55,53.55,53.54,53.55,2800.0,37.0908,37.0908,37.0838,37.0908,2800.0
2014-09-08 14:25:00,53.54,53.55,53.54,53.54,7200.0,37.0838,37.0908,37.0838,37.0838,7200.0
2014-09-08 14:30:00,53.55,53.58,53.55,53.57,17800.0,37.0908,37.1116,37.0908,37.1046,17800.0
2014-09-08 14:35:00,53.56,53.59,53.56,53.57,17100.0,37.0977,37.1185,37.0977,37.1046,17100.0
2014-09-08 14:40:00,53.57,53.57,53.55,53.56,7700.0,37.1046,37.1046,37.0908,37.0977,7700.0
2014-09-08 14:45:00,53.56,53.56,53.54,53.54,7900.0,37.0977,37.0977,37.0838,37.0838,7900.0
2014-09-08 14:50:00,53.54,53.56,53.54,53.56,14000.0,37.0838,37.0977,37.0838,37.0977,14000.0
2014-09-08 14:55:00,53.56,53.57,53.55,53.55,9000.0,37.0977,37.1046,37.0908,37.0908,9000.0
2014-09-08 15:00:00,53.56,53.59,53.55,53.59,9500.0,37.0977,37.1185,37.0908,37.1185,9500.0
2014-09-08 15:05:00,53.59,53.59,53.56,53.57,18700.0,37.1185,37.1185,37.0977,37.1046,18700.0
2014-09-08 15:10:00,53.57,53.6,53.56,53.59,11800.0,37.1046,37.1254,37.0977,37.1185,11800.0
2014-09-08 15:15:00,53.59,53.6,53.58,53.6,11000.0,37.1185,37.1254,37.1116,37.1254,11000.0
2014-09-08 15:20:00,53.59,53.6,53.56,53.56,18300.0,37.1185,37.1254,37.0977,37.0977,18300.0
2014-09-08 15:25:00,53.57,53.59,53.56,53.59,9600.0,37.1046,37.1185,37.0977,37.1185,9600.0
2014-09-08 15:30:00,53.59,53.59,53.57,53.57,9800.0,37.1185,37.1185,37.1046,37.1046,9800.0
2014-09-08 15:35:00,53.57,53.59,53.57,53.59,28200.0,37.1046,37.1185,37.1046,37.1185,28200.0
2014-09-08 15:40:00,53.58,53.59,53.55,53.56,24100.0,37.1116,37.1185,37.0908,37.0977,24100.0
2014-09-08 15:45:00,53.56,53.57,53.53,53.53,51800.0,37.0977,37.1046,37.0769,37.0769,51800.0
2014-09-08 15:50:00,53.54,53.56,53.52,53.53,50600.0,37.0838,37.0977,37.07,37.0769,50600.0
2014-09-08 15:55:00,53.53,53.53,53.49,53.51,78100.0,37.0769,37.0769,37.0492,37.0631,78100.0
2014-09-09 09:30:00,53.33,53.58,53.25,53.53,146900.0,36.9384,37.1116,36.883,37.0769,146900.0
2014-09-09 09:35:00,53.52,53.67,53.36,53.6,61200.0,37.07,37.1739,36.9592,37.1254,61200.0
2014-09-09 09:40:00,53.58,53.58,53.37,53.43,76400.0,37.1116,37.1116,36.9661,37.0077,76400.0
2014-09-09 09:45:00,53.43,53.44,53.29,53.32,60800.0,37.0077,37.0146,36.9107,36.9315,60800.0
2014-09-09 09:50:00,53.31,53.34,53.21,53.32,51400.0,36.9245,36.9453,36.8553,36.9315,51400.0
2014-09-09 09:55:00,53.33,53.33,53.23,53.24,23800.0,36.9384,36.9384,36.8691,36.8761,23800.0
2014-09-09 10:00:00,53.24,53.3,53.2,53.29,43500.0,36.8761,36.9176,36.8484,36.9107,43500.0
2014-09-09 10:05:00,53.29,53.34,53.22,53.3,95400.0,36.9107,36.9453,36.8622,36.9176,95400.0
2014-09-09 10:10:00,53.3,53.33,53.22,53.31,42400.0,36.9176,36.9384,36.8622,36.9245,42400.0
2014-09-09 10:15:00,53.32,53.38,53.26,53.28,92300.0,36.9315,36.973,36.8899,36.9038,92300.0
2014-09-09 10:20:00,53.28,53.3,53.25,53.29,74100.0,36.9038,36.9176,36.883,36.9107,74100.0
2014-09-09 10:25:00,53.3,53.32,53.28,53.3,26700.0,36.9176,36.9315,36.9038,36.9176,26700.0
2014-09-09 10:30:00,53.31,53.42,53.3,53.4,21600.0,36.9245,37.0007,36.9176,36.9869,21600.0
2014-09-09 10:35:00,53.4,53.41,53.34,53.38,25300.0,36.9869,36.9938,36.9453,36.973,25300.0
2014-09-09 10:40:00,53.36,53.44,53.35,53.44,14400.0,36.9592,37.0146,36.9522,37.0146,14400.0
2014-09-09 10:45:00,53.44,53.48,53.44,53.46,15400.0,37.0146,37.0423,37.0146,37.0284,15400.0
2014-09-09 10:50:00,53.46,53.5,53.46,53.5,17600.0,37.0284,37.0561,37.0284,37.0561,17600.0
2014-09-09 10:55:00,53.5,53.5,53.37,53.41,72800.0,37.0561,37.0561,36.9661,36.9938,72800.0
2014-09-09 11:00:00,53.41,53.41,53.34,53.37,56300.0,36.9938,36.9938,36.9453,36.9661,56300.0
2014-09-09 11:05:00,53.37,53.41,53.36,53.4,29900.0,36.9661,36.9938,36.9592,36.9869,29900.0
2014-09-09 11:10:00,53.4,53.46,53.4,53.46,17600.0,36.9869,37.0284,36.9869,37.0284,17600.0
2014-09-09 11:15:00,53.47,53.49,53.46,53.49,19000.0,37.0354,37.0492,37.0284,37.0492,19000.0
2014-09-09 11:20:00,53.49,53.51,53.46,53.47,34900.0,37.0492,37.0631,37.0284,37.0354,34900.0
2014-09-09 11:25:00,53.48,53.5,53.45,53.47,15300.0,37.0423,37.0561,37.0215,37.0354,15300.0
2014-09-09 11:30:00,53.47,53.47,53.43,53.43,10200.0,37.0354,37.0354,37.0077,37.0077,10200.0
2014-09-09 11:35:00,53.43,53.43,53.32,53.32,64500.0,37.0077,37.0077,36.9315,36.9315,64500.0
2014-09-09 11:40:00,53.32,53.34,53.28,53.29,28000.0,36.9315,36.9453,36.9038,36.9107,28000.0
2014-09-09 11:45:00,53.29,53.3,53.23,53.24,69400.0,36.9107,36.9176,36.8691,36.8761,69400.0
2014-09-09 11:50:00,53.24,53.24,53.15,53.18,48800.0,36.8761,36.8761,36.8137,36.8345,48800.0
2014-09-09 11:55:00,53.18,53.27,53.18,53.26,7800.0,36.8345,36.8968,36.8345,36.8899,7800.0
2014-09-09 12:00:00,53.26,53.27,53.23,53.27,14000.0,36.8899,36.8968,36.8691,36.8968,14000.0
2014-09-09 12:05:00,53.28,53.3,53.21,53.21,40400.0,36.9038,36.9176,36.8553,36.8553,40400.0
2014-09-09 12:10:00,53.21,53.23,53.21,53.22,9200.0,36.8553,36.8691,36.8553,36.8622,9200.0
2014-09-09 12:15:00,53.22,53.24,53.22,53.23,9500.0,36.8622,36.8761,36.8622,36.8691,9500.0
2014-09-09 12:20:00,53.24,53.28,53.23,53.27,13200.0,36.8761,36.9038,36.8691,36.8968,13200.0
2014-09-09 12:25:00,53.27,53.33,53.27,53.28,17700.0,36.8968,36.9384,36.8968,36.9038,17700.0
2014-09-09 12:30:00,53.28,53.29,53.27,53.29,2100.0,36.9038,36.9107,36.8968,36.9107,2100.0
2014-09-09 12:35:00,53.28,53.28,53.24,53.26,26000.0,36.9038,36.9038,36.8761,36.8899,26000.0
2014-09-09 12:40:00,53.26,53.26,53.25,53.26,5200.0,36.8899,36.8899,36.883,36.8899,5200.0
2014-09-09 12:45:00,53.26,53.26,53.22,53.22,7300.0,36.8899,36.8899,36.8622,36.8622,7300.0
2014-09-09 12:50:00,53.22,53.23,53.19,53.22,30300.0,36.8622,36.8691,36.8414,36.8622,30300.0
2014-09-09 12:55:00,53.22,53.25,53.2,53.21,46700.0,36.8622,36.883,36.8484,36.8553,46700.0
2014-09-09 13:00:00,53.22,53.22,53.17,53.2,27100.0,36.8622,36.8622,36.8276,36.8484,27100.0
2014-09-09 13:05:00,53.19,53.24,53.19,53.23,20400.0,36.8414,36.8761,36.8414,36.8691,20400.0
2014-09-09 13:10:00,53.23,53.25,53.19,53.19,28500.0,36.8691,36.883,36.8414,36.8414,28500.0
2014-09-09 13:15:00,53.19,53.19,53.16,53.18,10300.0,36.8414,36.8414,36.8206,36.8345,10300.0
2014-09-09 13:20:00,53.18,53.19,53.14,53.15,15100.0,36.8345,36.8414,36.8068,36.8137,15100.0
2014-09-09 13:25:00,53.14,53.2,53.14,53.19,7700.0,36.8068,36.8484,36.8068,36.8414,7700.0
2014-09-09 13:30:00,53.2,53.22,53.19,53.21,12000.0,36.8484,36.8622,36.8414,36.8553,12000.0
2014-09-09 13:35:00,53.21,53.25,53.21,53.25,4700.0,36.8553,36.883,36.8553,36.883,4700.0
2014-09-09 13:40:00,53.24,53.25,53.23,53.25,6500.0,36.8761,36.883,36.8691,36.883,6500.0
2014-09-09 13:45:00,53.25,53.32,53.24,53.32,12600.0,36.883,36.9315,36.8761,36.9315,12600.0
2014-09-09 13:50:00,53.34,53.34,53.29,53.3,9800.0,36.9453,36.9453,36.9107,36.9176,9800.0
2014-09-09 13:55:00,53.3,53.32,53.29,53.3,17800.0,36.9176,36.9315,36.9107,36.9176,17800.0
2014-09-09 14:00:00,53.31,53.32,53.3,53.31,6200.0,36.9245,36.9315,36.9176,36.9245,6200.0
2014-09-09 14:05:00,53.32,53.32,53.3,53.3,15200.0,36.9315,36.9315,36.9176,36.9176,15200.0
2014-09-09 14:10:00,53.31,53.32,53.3,53.32,11700.0,36.9245,36.9315,36.9176,36.9315,11700.0
2014-09-09 14:15:00,53.32,53.33,53.31,53.33,24400.0,36.9315,36.9384,36.9245,36.9384,24400.0
2014-09-09 14:20:00,53.33,53.34,53.31,53.32,37200.0,36.9384,36.9453,36.9245,36.9315,37200.0
2014-09-09 14:25:00,53.32,53.33,53.3,53.3,12100.0,36.9315,36.9384,36.9176,36.9176,12100.0
2014-09-09 14:30:00,53.3,53.32,53.28,53.32,19000.0,36.9176,36.9315,36.9038,36.9315,19000.0
2014-09-09 14:35:00,53.32,53.35,53.32,53.35,24900.0,36.9315,36.9522,36.9315,36.9522,24900.0
2014-09-09 14:40:00,53.35,53.41,53.35,53.4,44000.0,36.9522,36.9938,36.9522,36.9869,44000.0
2014-09-09 14:45:00,53.4,53.4,53.37,53.38,31300.0,36.9869,36.9869,36.9661,36.973,31300.0
2014-09-09 14:50:00,53.38,53.39,53.37,53.39,9300.0,36.973,36.98,36.9661,36.98,9300.0
2014-09-09 14:55:00,53.38,53.39,53.36,53.38,16600.0,36.973,36.98,36.9592,36.973,16600.0
2014-09-09 15:00:00,53.39,53.39,53.34,53.35,41100.0,36.98,36.98,36.9453,36.9522,41100.0
2014-09-09 15:05:00,53.35,53.35,53.27,53.29,41700.0,36.9522,36.9522,36.8968,36.9107,41700.0
2014-09-09 15:10:00,53.31,53.34,53.23,53.26,92100.0,36.9245,36.9453,36.8691,36.8899,92100.0
2014-09-09 15:15:00,53.26,53.28,53.25,53.27,36600.0,36.8899,36.9038,36.883,36.8968,36600.0
2014-09-09 15:20:00,53.28,53.28,53.19,53.21,82600.0,36.9038,36.9038,36.8414,36.8553,82600.0
2014-09-09 15:25:00,53.22,53.25,53.19,53.25,63100.0,36.8622,36.883,36.8414,36.883,63100.0
2014-09-09 15:30:00,53.25,53.26,53.23,53.23,31500.0,36.883,36.8899,36.8691,36.8691,31500.0
2014-09-09 15:35:00,53.23,53.26,53.21,53.21,39100.0,36.8691,36.8899,36.8553,36.8553,39100.0
2014-09-09 15:40:00,53.21,53.26,53.2,53.26,34500.0,36.8553,36.8899,36.8484,36.8899,34500.0
2014-09-09 15:45:00,53.26,53.26,53.2,53.21,67100.0,36.8899,36.8899,36.8484,36.8553,67100.0
2014-09-09 15:50:00,53.21,53.22,53.17,53.18,104900.0,36.8553,36.8622,36.8276,36.8345,104900.0
2014-09-09 15:55:00,53.18,53.2,53.14,53.17,339500.0,36.8345,36.8484,36.8068,36.8276,339500.0
2014-09-10 09:30:00,53.11,53.17,52.98,52.98,114300.0,36.786,36.8276,36.696,36.696,114300.0
2014-09-10 09:35:00,53.01,53.04,52.84,52.86,95400.0,36.7168,36.7375,36.599,36.6129,95400.0
2014-09-10 09:40:00,52.87,52.93,52.85,52.92,49600.0,36.6198,36.6613,36.6059,36.6544,49600.0
2014-09-10 09:45:00,52.92,52.94,52.84,52.85,29800.0,36.6544,36.6683,36.599,36.6059,29800.0
2014-09-10 09:50:00,52.85,52.9,52.84,52.85,38500.0,36.6059,36.6406,36.599,36.6059,38500.0
2014-09-10 09:55:00,52.86,52.89,52.83,52.89,25100.0,36.6129,36.6336,36.5921,36.6336,25100.0
2014-09-10 10:00:00,52.89,52.99,52.88,52.98,11400.0,36.6336,36.7029,36.6267,36.696,11400.0
2014-09-10 10:05:00,52.98,53.01,52.95,52.96,56200.0,36.696,36.7168,36.6752,36.6821,56200.0
2014-09-10 10:10:00,52.96,53.03,52.96,52.99,23100.0,36.6821,36.7306,36.6821,36.7029,23100.0
2014-09-10 10:15:00,52.98,53.02,52.93,52.94,25300.0,36.696,36.7237,36.6613,36.6683,25300.0
2014-09-10 10:20:00,52.95,52.97,52.92,52.94,27500.0,36.6752,36.689,36.6544,36.6683,27500.0
2014-09-10 10:25:00,52.93,53.02,52.93,53.0,16400.0,36.6613,36.7237,36.6613,36.7098,16400.0
2014-09-10 10:30:00,53.0,53.02,52.93,52.94,30600.0,36.7098,36.7237,36.6613,36.6683,30600.0
2014-09-10 10:35:00,52.94,52.97,52.9,52.9,25600.0,36.6683,36.689,36.6406,36.6406,25600.0
2014-09-10 10:40:00,52.89,53.01,52.89,52.97,22500.0,36.6336,36.7168,36.6336,36.689,22500.0
2014-09-10 10:45:00,52.98,53.01,52.98,52.99,16500.0,36.696,36.7168,36.696,36.7029,16500.0
2014-09-10 10:50:00,53.0,53.03,52.97,52.99,22300.0,36.7098,36.7306,36.689,36.7029,22300.0
2014-09-10 10:55:00,52.98,52.98,52.93,52.95,16600.0,36.696,36.696,36.6613,36.6752,16600.0
2014-09-10 11:00:00,52.95,52.97,52.92,52.96,15200.0,36.6752,36.689,36.6544,36.6821,15200.0
2014-09-10 11:05:00,52.98,52.99,52.94,52.98,18300.0,36.696,36.7029,36.6683,36.696,18300.0
2014-09-10 11:10:00,52.97,53.05,52.97,53.05,23800.0,36.689,36.7445,36.689,36.7445,23800.0
2014-09-10 11:15:00,53.05,53.06,53.01,53.02,18000.0,36.7445,36.7514,36.7168,36.7237,18000.0
2014-09-10 11:20:00,53.01,53.04,52.99,53.04,20500.0,36.7168,36.7375,36.7029,36.7375,20500.0
2014-09-10 11:25:00,53.04,53.04,53.01,53.03,16400.0,36.7375,36.7375,36.7168,36.7306,16400.0
2014-09-10 11:30:00,53.04,53.07,53.03,53.04,13700.0,36.7375,36.7583,36.7306,36.7375,13700.0
2014-09-10 11:35:00,53.03,53.11,53.03,53.11,19400.0,36.7306,36.786,36.7306,36.786,19400.0
2014-09-10 11:40:00,53.11,53.12,53.09,53.11,26700.0,36.786,36.7929,36.7722,36.786,26700.0
2014-09-10 11:45:00,53.11,53.13,53.11,53.11,18000.0,36.786,36.7999,36.786,36.786,18000.0
2014-09-10 11:50:00,53.12,53.12,52.95,53.07,165600.0,36.7929,36.7929,36.6752,36.7583,165600.0
2014-09-10 11:55:00,53.07,53.12,53.07,53.12,11800.0,36.7583,36.7929,36.7583,36.7929,11800.0
2014-09-10 12:00:00,53.12,53.13,53.06,53.07,18600.0,36.7929,36.7999,36.7514,36.7583,18600.0
2014-09-10 12:05:00,53.08,53.12,53.08,53.12,9800.0,36.7652,36.7929,36.7652,36.7929,9800.0
2014-09-10 12:10:00,53.12,53.13,53.07,53.1,23700.0,36.7929,36.7999,36.7583,36.7791,23700.0
2014-09-10 12:15:00,53.1,53.12,53.07,53.11,8500.0,36.7791,36.7929,36.7583,36.786,8500.0
2014-09-10 12:20:00,53.12,53.18,53.11,53.18,11600.0,36.7929,36.8345,36.786,36.8345,11600.0
2014-09-10 12:25:00,53.18,53.18,53.14,53.15,7300.0,36.8345,36.8345,36.8068,36.8137,7300.0
2014-09-10 12:30:00,53.16,53.17,53.14,53.14,10500.0,36.8206,36.8276,36.8068,36.8068,10500.0
2014-09-10 12:35:00,53.15,53.15,53.09,53.11,23900.0,36.8137,36.8137,36.7722,36.786,23900.0
2014-09-10 12:40:00,53.11,53.14,53.07,53.08,17800.0,36.786,36.8068,36.7583,36.7652,17800.0
2014-09-10 12:45:00,53.09,53.1,53.07,53.1,33600.0,36.7722,36.7791,36.7583,36.7791,33600.0
2014-09-10 12:50:00,53.1,53.1,53.08,53.09,9200.0,36.7791,36.7791,36.7652,36.7722,9200.0
2014-09-10 12:55:00,53.08,53.09,53.05,53.07,9500.0,36.7652,36.7722,36.7445,36.7583,9500.0
2014-09-10 13:00:00,53.08,53.1,53.06,53.1,7800.0,36.7652,36.7791,36.7514,36.7791,7800.0
2014-09-10 13:05:00,53.1,53.15,53.08,53.13,13800.0,36.7791,36.8137,36.7652,36.7999,13800.0
2014-09-10 13:10:00,53.13,53.16,53.11,53.15,14500.0,36.7999,36.8206,36.786,36.8137,14500.0
2014-09-10 13:15:00,53.16,53.16,53.13,53.13,15600.0,36.8206,36.8206,36.7999,36.7999,15600.0
2014-09-10 13:20:00,53.14,53.18,53.14,53.17,7100.0,36.8068,36.8345,36.8068,36.8276,7100.0
2014-09-10 13:25:00,53.17,53.18,53.16,53.17,16800.0,36.8276,36.8345,36.8206,36.8276,16800.0
2014-09-10 13:30:00,53.17,53.18,53.13,53.15,10600.0,36.8276,36.8345,36.7999,36.8137,10600.0
2014-09-10 13:35:00,53.15,53.17,53.14,53.14,6900.0,36.8137,36.8276,36.8068,36.8068,6900.0
2014-09-10 13:40:00,53.15,53.17,53.15,53.17,4500.0,36.8137,36.8276,36.8137,36.8276,4500.0
2014-09-10 13:45:00,53.17,53.17,53.14,53.17,11100.0,36.8276,36.8276,36.8068,36.8276,11100.0
2014-09-10 13:50:00,53.17,53.19,53.15,53.17,9200.0,36.8276,36.8414,36.8137,36.8276,9200.0
2014-09-10 13:55:00,53.16,53.17,53.13,53.13,9600.0,36.8206,36.8276,36.7999,36.7999,9600.0
2014-09-10 14:00:00,53.14,53.18,53.13,53.17,16800.0,36.8068,36.8345,36.7999,36.8276,16800.0
2014-09-10 14:05:00,53.16,53.18,53.16,53.17,10100.0,36.8206,36.8345,36.8206,36.8276,10100.0
2014-09-10 14:10:00,53.18,53.22,53.18,53.21,22500.0,36.8345,36.8622,36.8345,36.8553,22500.0
2014-09-10 14:15:00,53.21,53.22,53.18,53.18,14600.0,36.8553,36.8622,36.8345,36.8345,14600.0
2014-09-10 14:20:00,53.19,53.19,53.16,53.19,10000.0,36.8414,36.8414,36.8206,36.8414,10000.0
2014-09-10 14:25:00,53.17,53.19,53.17,53.19,5900.0,36.8276,36.8414,36.8276,36.8414,5900.0
2014-09-10 14:30:00,53.18,53.19,53.13,53.13,13700.0,36.8345,36.8414,36.7999,36.7999,13700.0
2014-09-10 14:35:00,53.13,53.16,53.13,53.16,9200.0,36.7999,36.8206,36.7999,36.8206,9200.0
2014-09-10 14:40:00,53.16,53.18,53.15,53.16,15500.0,36.8206,36.8345,36.8137,36.8206,15500.0
2014-09-10 14:45:00,53.16,53.17,53.14,53.14,14500.0,36.8206,36.8276,36.8068,36.8068,14500.0
2014-09-10 14:50:00,53.14,53.16,53.12,53.14,16000.0,36.8068,36.8206,36.7929,36.8068,16000.0
2014-09-10 14:55:00,53.15,53.15,53.1,53.11,11300.0,36.8137,36.8137,36.7791,36.786,11300.0
2014-09-10 15:00:00,53.12,53.19,53.12,53.19,20000.0,36.7929,36.8414,36.7929,36.8414,20000.0
2014-09-10 15:05:00,53.2,53.25,53.2,53.24,18900.0,36.8484,36.883,36.8484,36.8761,18900.0
2014-09-10 15:10:00,53.24,53.25,53.21,53.25,16900.0,36.8761,36.883,36.8553,36.883,16900.0
2014-09-10 15:15:00,53.25,53.29,53.22,53.23,30600.0,36.883,36.9107,36.8622,36.8691,30600.0
2014-09-10 15:20:00,53.23,53.26,53.21,53.26,13500.0,36.8691,36.8899,36.8553,36.8899,13500.0
2014-09-10 15:25:00,53.26,53.26,53.2,53.21,12900.0,36.8899,36.8899,36.8484,36.8553,12900.0
2014-09-10 15:30:00,53.21,53.22,53.2,53.22,27400.0,36.8553,36.8622,36.8484,36.8622,27400.0
2014-09-10 15:35:00,53.22,53.25,53.21,53.22,33300.0,36.8622,36.883,36.8553,36.8622,33300.0
2014-09-10 15:40:00,53.22,53.23,53.21,53.21,33300.0,36.8622,36.8691,36.8553,36.8553,33300.0
2014-09-10 15:45:00,53.21,53.25,53.2,53.24,58100.0,36.8553,36.883,36.8484,36.8761,58100.0
2014-09-10 15:50:00,53.24,53.26,53.23,53.24,57900.0,36.8761,36.8899,36.8691,36.8761,57900.0
2014-09-10 15:55:00,53.24,53.25,53.23,53.24,66900.0,36.8761,36.883,36.8691,36.8761,66900.0
2014-09-11 09:30:00,53.19,53.19,52.95,53.09,55600.0,36.8414,36.8414,36.6752,36.7722,55600.0
2014-09-11 09:35:00,53.09,53.15,53.07,53.1,25100.0,36.7722,36.8137,36.7583,36.7791,25100.0
2014-09-11 09:40:00,53.1,53.2,53.1,53.14,38200.0,36.7791,36.8484,36.7791,36.8068,38200.0
2014-09-11 09:45:00,53.14,53.15,53.08,53.14,21900.0,36.8068,36.8137,36.7652,36.8068,21900.0
2014-09-11 09:50:00,53.14,53.18,53.11,53.12,43200.0,36.8068,36.8345,36.786,36.7929,43200.0
2014-09-11 09:55:00,53.11,53.14,53.11,53.14,9900.0,36.786,36.8068,36.786,36.8068,9900.0
2014-09-11 10:00:00,53.13,53.16,53.08,53.08,13800.0,36.7999,36.8206,36.7652,36.7652,13800.0
2014-09-11 10:05:00,53.08,53.12,53.07,53.1,20300.0,36.7652,36.7929,36.7583,36.7791,20300.0
2014-09-11 10:10:00,53.09,53.11,53.06,53.07,16800.0,36.7722,36.786,36.7514,36.7583,16800.0
2014-09-11 10:15:00,53.08,53.16,53.08,53.14,17400.0,36.7652,36.8206,36.7652,36.8068,17400.0
2014-09-11 10:20:00,53.14,53.18,53.11,53.15,14400.0,36.8068,36.8345,36.786,36.8137,14400.0
2014-09-11 10:25:00,53.15,53.15,53.09,53.09,19100.0,36.8137,36.8137,36.7722,36.7722,19100.0
2014-09-11 10:30:00,53.1,53.1,53.07,53.09,14200.0,36.7791,36.7791,36.7583,36.7722,14200.0
2014-09-11 10:35:00,53.09,53.09,53.0,53.03,36200.0,36.7722,36.7722,36.7098,36.7306,36200.0
2014-09-11 10:40:00,53.02,53.04,53.0,53.04,21400.0,36.7237,36.7375,36.7098,36.7375,21400.0
2014-09-11 10:45:00,53.03,53.05,53.01,53.05,60700.0,36.7306,36.7445,36.7168,36.7445,60700.0
2014-09-11 10:50:00,53.05,53.1,53.03,53.09,25200.0,36.7445,36.7791,36.7306,36.7722,25200.0
2014-09-11 10:55:00,53.08,53.08,53.03,53.06,43700.0,36.7652,36.7652,36.7306,36.7514,43700.0
2014-09-11 11:00:00,53.05,53.1,53.04,53.1,12500.0,36.7445,36.7791,36.7375,36.7791,12500.0
2014-09-11 11:05:00,53.09,53.11,53.04,53.04,26900.0,36.7722,36.786,36.7375,36.7375,26900.0
2014-09-11 11:10:00,53.05,53.06,53.01,53.01,34200.0,36.7445,36.7514,36.7168,36.7168,34200.0
2014-09-11 11:15:00,53.01,53.03,52.98,52.99,56300.0,36.7168,36.7306,36.696,36.7029,56300.0
2014-09-11 11:20:00,52.99,53.01,52.98,52.98,37100.0,36.7029,36.7168,36.696,36.696,37100.0
2014-09-11 11:25:00,52.98,53.0,52.97,52.98,15600.0,36.696,36.7098,36.689,36.696,15600.0
2014-09-11 11:30:00,52.99,53.02,52.98,53.0,29300.0,36.7029,36.7237,36.696,36.7098,29300.0
2014-09-11 11:35:00,53.01,53.03,52.98,53.03,17500.0,36.7168,36.7306,36.696,36.7306,17500.0
2014-09-11 11:40:00,53.03,53.04,53.0,53.02,12400.0,36.7306,36.7375,36.7098,36.7237,12400.0
2014-09-11 11:45:00,53.01,53.04,53.0,53.03,13000.0,36.7168,36.7375,36.7098,36.7306,13000.0
2014-09-11 11:50:00,53.04,53.05,53.01,53.01,16600.0,36.7375,36.7445,36.7168,36.7168,16600.0
2014-09-11 11:55:00,53.01,53.03,53.0,53.01,21400.0,36.7168,36.7306,36.7098,36.7168,21400.0
2014-09-11 12:00:00,53.01,53.05,53.0,53.0,21700.0,36.7168,36.7445,36.7098,36.7098,21700.0
2014-09-11 12:05:00,53.01,53.03,52.99,53.0,17000.0,36.7168,36.7306,36.7029,36.7098,17000.0
2014-09-11 12:10:00,52.99,53.0,52.98,53.0,12700.0,36.7029,36.7098,36.696,36.7098,12700.0
2014-09-11 12:15:00,53.0,53.01,52.99,53.01,6600.0,36.7098,36.7168,36.7029,36.7168,6600.0
2014-09-11 12:20:00,53.01,53.05,53.0,53.05,20200.0,36.7168,36.7445,36.7098,36.7445,20200.0
2014-09-11 12:25:00,53.05,53.1,53.05,53.08,26200.0,36.7445,36.7791,36.7445,36.7652,26200.0
2014-09-11 12:30:00,53.07,53.08,53.05,53.06,18400.0,36.7583,36.7652,36.7445,36.7514,18400.0
2014-09-11 12:35:00,53.07,53.07,53.04,53.05,17500.0,36.7583,36.7583,36.7375,36.7445,17500.0
2014-09-11 12:40:00,53.05,53.06,53.03,53.04,22800.0,36.7445,36.7514,36.7306,36.7375,22800.0
2014-09-11 12:45:00,53.04,53.09,53.04,53.09,7600.0,36.7375,36.7722,36.7375,36.7722,7600.0
2014-09-11 12:50:00,53.1,53.12,53.09,53.09,9500.0,36.7791,36.7929,36.7722,36.7722,9500.0
2014-09-11 12:55:00,53.09,53.11,53.06,53.1,12400.0,36.7722,36.786,36.7514,36.7791,12400.0
2014-09-11 13:00:00,53.1,53.11,53.08,53.09,18700.0,36.7791,36.786,36.7652,36.7722,18700.0
2014-09-11 13:05:00,53.09,53.1,53.08,53.1,9200.0,36.7722,36.7791,36.7652,36.7791,9200.0
2014-09-11 13:10:00,53.09,53.1,53.08,53.08,14200.0,36.7722,36.7791,36.7652,36.7652,14200.0
2014-09-11 13:15:00,53.09,53.1,53.08,53.1,7300.0,36.7722,36.7791,36.7652,36.7791,7300.0
2014-09-11 13:20:00,53.09,53.1,53.08,53.09,9300.0,36.7722,36.7791,36.7652,36.7722,9300.0
2014-09-11 13:25:00,53.08,53.1,53.07,53.07,18100.0,36.7652,36.7791,36.7583,36.7583,18100.0
2014-09-11 13:30:00,53.07,53.08,53.05,53.07,18900.0,36.7583,36.7652,36.7445,36.7583,18900.0
2014-09-11 13:35:00,53.06,53.09,53.06,53.08,7100.0,36.7514,36.7722,36.7514,36.7652,7100.0
2014-09-11 13:40:00,53.08,53.11,53.07,53.1,26200.0,36.7652,36.786,36.7583,36.7791,26200.0
2014-09-11 13:45:00,53.1,53.11,53.08,53.1,9000.0,36.7791,36.786,36.7652,36.7791,9000.0
2014-09-11 13:50:00,53.11,53.11,53.09,53.11,10400.0,36.786,36.786,36.7722,36.786,10400.0
2014-09-11 13:55:00,53.12,53.13,53.11,53.13,12900.0,36.7929,36.7999,36.786,36.7999,12900.0
2014-09-11 14:00:00,53.14,53.18,53.13,53.16,19100.0,36.8068,36.8345,36.7999,36.8206,19100.0
2014-09-11 14:05:00,53.16,53.19,53.16,53.18,18600.0,36.8206,36.8414,36.8206,36.8345,18600.0
2014-09-11 14:10:00,53.18,53.21,53.18,53.21,9300.0,36.8345,36.8553,36.8345,36.8553,9300.0
2014-09-11 14:15:00,53.21,53.23,53.21,53.23,24400.0,36.8553,36.8691,36.8553,36.8691,24400.0
2014-09-11 14:20:00,53.22,53.23,53.22,53.22,11900.0,36.8622,36.8691,36.8622,36.8622,11900.0
2014-09-11 14:25:00,53.22,53.23,53.22,53.22,7500.0,36.8622,36.8691,36.8622,36.8622,7500.0
2014-09-11 14:30:00,53.22,53.24,53.2,53.21,18200.0,36.8622,36.8761,36.8484,36.8553,18200.0
2014-09-11 14:35:00,53.21,53.22,53.19,53.19,13700.0,36.8553,36.8622,36.8414,36.8414,13700.0
2014-09-11 14:40:00,53.19,53.22,53.18,53.22,17200.0,36.8414,36.8622,36.8345,36.8622,17200.0
2014-09-11 14:45:00,53.22,53.23,53.21,53.21,13100.0,36.8622,36.8691,36.8553,36.8553,13100.0
2014-09-11 14:50:00,53.21,53.21,53.14,53.14,30200.0,36.8553,36.8553,36.8068,36.8068,30200.0
2014-09-11 14:55:00,53.14,53.16,53.14,53.16,11400.0,36.8068,36.8206,36.8068,36.8206,11400.0
2014-09-11 15:00:00,53.15,53.19,53.14,53.19,22600.0,36.8137,36.8414,36.8068,36.8414,22600.0
2014-09-11 15:05:00,53.19,53.2,53.17,53.18,20900.0,36.8414,36.8484,36.8276,36.8345,20900.0
2014-09-11 15:10:00,53.18,53.19,53.17,53.18,8100.0,36.8345,36.8414,36.8276,36.8345,8100.0
2014-09-11 15:15:00,53.17,53.2,53.16,53.17,30600.0,36.8276,36.8484,36.8206,36.8276,30600.0
2014-09-11 15:20:00,53.18,53.2,53.16,53.16,27400.0,36.8345,36.8484,36.8206,36.8206,27400.0
2014-09-11 15:25:00,53.16,53.17,53.12,53.13,19800.0,36.8206,36.8276,36.7929,36.7999,19800.0
2014-09-11 15:30:00,53.12,53.14,53.11,53.14,33000.0,36.7929,36.8068,36.786,36.8068,33000.0
2014-09-11 15:35:00,53.15,53.18,53.14,53.17,33600.0,36.8137,36.8345,36.8068,36.8276,33600.0
2014-09-11 15:40:00,53.18,53.2,53.18,53.2,32600.0,36.8345,36.8484,36.8345,36.8484,32600.0
2014-09-11 15:45:00,53.2,53.26,53.2,53.25,58000.0,36.8484,36.8899,36.8484,36.883,58000.0
2014-09-11 15:50:00,53.25,53.26,53.23,53.24,56800.0,36.883,36.8899,36.8691,36.8761,56800.0
2014-09-11 15:55:00,53.24,53.28,53.24,53.26,77100.0,36.8761,36.9038,36.8761,36.8899,77100.0
2014-09-12 09:30:00,53.17,53.17,53.02,53.15,49500.0,36.8276,36.8276,36.7237,36.8137,49500.0
2014-09-12 09:35:00,53.16,53.17,53.05,53.1,35200.0,36.8206,36.8276,36.7445,36.7791,35200.0
2014-09-12 09:40:00,53.09,53.2,53.08,53.12,52700.0,36.7722,36.8484,36.7652,36.7929,52700.0
2014-09-12 09:45:00,53.12,53.24,53.11,53.23,57200.0,36.7929,36.8761,36.786,36.8691,57200.0
2014-09-12 09:50:00,53.24,53.28,53.05,53.07,37000.0,36.8761,36.9038,36.7445,36.7583,37000.0
2014-09-12 09:55:00,53.08,53.11,53.03,53.04,11500.0,36.7652,36.786,36.7306,36.7375,11500.0
2014-09-12 10:00:00,53.04,53.06,52.87,52.89,28000.0,36.7375,36.7514,36.6198,36.6336,28000.0
2014-09-12 10:05:00,52.87,52.89,52.84,52.87,66200.0,36.6198,36.6336,36.599,36.6198,66200.0
2014-09-12 10:10:00,52.87,52.89,52.83,52.87,37300.0,36.6198,36.6336,36.5921,36.6198,37300.0
2014-09-12 10:15:00,52.87,52.89,52.85,52.85,32900.0,36.6198,36.6336,36.6059,36.6059,32900.0
2014-09-12 10:20:00,52.86,52.95,52.86,52.93,18300.0,36.6129,36.6752,36.6129,36.6613,18300.0
2014-09-12 10:25:00,52.94,52.97,52.9,52.91,18700.0,36.6683,36.689,36.6406,36.6475,18700.0
2014-09-12 10:30:00,52.9,52.96,52.88,52.94,21700.0,36.6406,36.6821,36.6267,36.6683,21700.0
2014-09-12 10:35:00,52.95,52.97,52.94,52.95,9800.0,36.6752,36.689,36.6683,36.6752,9800.0
2014-09-12 10:40:00,52.95,52.95,52.88,52.91,68600.0,36.6752,36.6752,36.6267,36.6475,68600.0
2014-09-12 10:45:00,52.92,52.92,52.86,52.92,14400.0,36.6544,36.6544,36.6129,36.6544,14400.0
2014-09-12 10:50:00,52.91,53.01,52.91,53.01,14000.0,36.6475,36.7168,36.6475,36.7168,14000.0
2014-09-12 10:55:00,53.0,53.05,53.0,53.05,25700.0,36.7098,36.7445,36.7098,36.7445,25700.0
2014-09-12 11:00:00,53.05,53.05,53.0,53.0,16500.0,36.7445,36.7445,36.7098,36.7098,16500.0
2014-09-12 11:05:00,53.0,53.03,52.99,53.0,12900.0,36.7098,36.7306,36.7029,36.7098,12900.0
2014-09-12 11:10:00,53.01,53.01,52.9,52.91,15000.0,36.7168,36.7168,36.6406,36.6475,15000.0
2014-09-12 11:15:00,52.9,52.93,52.89,52.93,13300.0,36.6406,36.6613,36.6336,36.6613,13300.0
2014-09-12 11:20:00,52.92,52.92,52.9,52.91,7900.0,36.6544,36.6544,36.6406,36.6475,7900.0
2014-09-12 11:25:00,52.91,52.94,52.9,52.9,27400.0,36.6475,36.6683,36.6406,36.6406,27400.0
2014-09-12 11:30:00,52.89,52.91,52.87,52.9,42500.0,36.6336,36.6475,36.6198,36.6406,42500.0
2014-09-12 11:35:00,52.9,52.9,52.87,52.89,7500.0,36.6406,36.6406,36.6198,36.6336,7500.0
2014-09-12 11:40:00,52.89,52.93,52.88,52.91,6600.0,36.6336,36.6613,36.6267,36.6475,6600.0
2014-09-12 11:45:00,52.91,52.91,52.85,52.85,8800.0,36.6475,36.6475,36.6059,36.6059,8800.0
2014-09-12 11:50:00,52.85,52.91,52.83,52.91,12100.0,36.6059,36.6475,36.5921,36.6475,12100.0
2014-09-12 11:55:00,52.91,52.91,52.88,52.9,4400.0,36.6475,36.6475,36.6267,36.6406,4400.0
2014-09-12 12:00:00,52.89,52.89,52.86,52.86,11300.0,36.6336,36.6336,36.6129,36.6129,11300.0
2014-09-12 12:05:00,52.86,52.88,52.85,52.88,19200.0,36.6129,36.6267,36.6059,36.6267,19200.0
2014-09-12 12:10:00,52.88,52.91,52.86,52.91,7500.0,36.6267,36.6475,36.6129,36.6475,7500.0
2014-09-12 12:15:00,52.9,52.92,52.86,52.87,21900.0,36.6406,36.6544,36.6129,36.6198,21900.0
2014-09-12 12:20:00,52.86,52.87,52.83,52.83,6100.0,36.6129,36.6198,36.5921,36.5921,6100.0
2014-09-12 12:25:00,52.83,52.87,52.83,52.86,4400.0,36.5921,36.6198,36.5921,36.6129,4400.0
2014-09-12 12:30:00,52.86,52.86,52.8,52.82,12400.0,36.6129,36.6129,36.5713,36.5851,12400.0
2014-09-12 12:35:00,52.82,52.85,52.79,52.82,23300.0,36.5851,36.6059,36.5644,36.5851,23300.0
2014-09-12 12:40:00,52.83,52.84,52.8,52.83,24300.0,36.5921,36.599,36.5713,36.5921,24300.0
2014-09-12 12:45:00,52.82,52.83,52.81,52.81,7400.0,36.5851,36.5921,36.5782,36.5782,7400.0
2014-09-12 12:50:00,52.81,52.83,52.78,52.78,31700.0,36.5782,36.5921,36.5574,36.5574,31700.0
2014-09-12 12:55:00,52.79,52.79,52.76,52.78,10900.0,36.5644,36.5644,36.5436,36.5574,10900.0
2014-09-12 13:00:00,52.77,52.82,52.75,52.82,11500.0,36.5505,36.5851,36.5367,36.5851,11500.0
2014-09-12 13:05:00,52.81,52.82,52.77,52.8,11900.0,36.5782,36.5851,36.5505,36.5713,11900.0
2014-09-12 13:10:00,52.79,52.83,52.76,52.78,13300.0,36.5644,36.5921,36.5436,36.5574,13300.0
2014-09-12 13:15:00,52.78,52.78,52.73,52.74,11900.0,36.5574,36.5574,36.5228,36.5297,11900.0
2014-09-12 13:20:00,52.73,52.74,52.7,52.7,9700.0,36.5228,36.5297,36.502,36.502,9700.0
2014-09-12 13:25:00,52.7,52.74,52.7,52.73,6400.0,36.502,36.5297,36.502,36.5228,6400.0
2014-09-12 13:30:00,52.73,52.74,52.69,52.7,18000.0,36.5228,36.5297,36.4951,36.502,18000.0
2014-09-12 13:35:00,52.69,52.73,52.68,52.69,25600.0,36.4951,36.5228,36.4882,36.4951,25600.0
2014-09-12 13:40:00,52.68,52.75,52.66,52.75,7100.0,36.4882,36.5367,36.4743,36.5367,7100.0
2014-09-12 13:45:00,52.75,52.77,52.75,52.77,8500.0,36.5367,36.5505,36.5367,36.5505,8500.0
2014-09-12 13:50:00,52.76,52.79,52.75,52.79,10000.0,36.5436,36.5644,36.5367,36.5644,10000.0
2014-09-12 13:55:00,52.78,52.79,52.75,52.76,9100.0,36.5574,36.5644,36.5367,36.5436,9100.0
2014-09-12 14:00:00,52.76,52.76,52.74,52.75,11100.0,36.5436,36.5436,36.5297,36.5367,11100.0
2014-09-12 14:05:00,52.75,52.78,52.75,52.77,13100.0,36.5367,36.5574,36.5367,36.5505,13100.0
2014-09-12 14:10:00,52.78,52.8,52.77,52.79,14200.0,36.5574,36.5713,36.5505,36.5644,14200.0
2014-09-12 14:15:00,52.78,52.79,52.77,52.78,11700.0,36.5574,36.5644,36.5505,36.5574,11700.0
2014-09-12 14:20:00,52.78,52.79,52.76,52.78,7500.0,36.5574,36.5644,36.5436,36.5574,7500.0
2014-09-12 14:25:00,52.77,52.77,52.73,52.73,7900.0,36.5505,36.5505,36.5228,36.5228,7900.0
2014-09-12 14:30:00,52.74,52.74,52.71,52.72,14000.0,36.5297,36.5297,36.509,36.5159,14000.0
2014-09-12 14:35:00,52.72,52.75,52.7,52.71,17300.0,36.5159,36.5367,36.502,36.509,17300.0
2014-09-12 14:40:00,52.71,52.72,52.67,52.72,16200.0,36.509,36.5159,36.4813,36.5159,16200.0
2014-09-12 14:45:00,52.71,52.73,52.69,52.7,11300.0,36.509,36.5228,36.4951,36.502,11300.0
2014-09-12 14:50:00,52.71,52.72,52.68,52.69,9200.0,36.509,36.5159,36.4882,36.4951,9200.0
2014-09-12 14:55:00,52.68,52.71,52.68,52.71,9300.0,36.4882,36.509,36.4882,36.509,9300.0
2014-09-12 15:00:00,52.71,52.72,52.67,52.7,17000.0,36.509,36.5159,36.4813,36.502,17000.0
2014-09-12 15:05:00,52.7,52.74,52.7,52.73,9400.0,36.502,36.5297,36.502,36.5228,9400.0
2014-09-12 15:10:00,52.72,52.75,52.71,52.73,13900.0,36.5159,36.5367,36.509,36.5228,13900.0
2014-09-12 15:15:00,52.74,52.78,52.74,52.78,18700.0,36.5297,36.5574,36.5297,36.5574,18700.0
2014-09-12 15:20:00,52.78,52.81,52.77,52.78,18700.0,36.5574,36.5782,36.5505,36.5574,18700.0
2014-09-12 15:25:00,52.78,52.79,52.74,52.77,21100.0,36.5574,36.5644,36.5297,36.5505,21100.0
2014-09-12 15:30:00,52.76,52.79,52.75,52.78,24600.0,36.5436,36.5644,36.5367,36.5574,24600.0
2014-09-12 15:35:00,52.78,52.81,52.77,52.8,18600.0,36.5574,36.5782,36.5505,36.5713,18600.0
2014-09-12 15:40:00,52.8,52.8,52.73,52.73,55400.0,36.5713,36.5713,36.5228,36.5228,55400.0
2014-09-12 15:45:00,52.74,52.76,52.73,52.75,44000.0,36.5297,36.5436,36.5228,36.5367,44000.0
2014-09-12 15:50:00,52.76,52.79,52.75,52.75,62100.0,36.5436,36.5644,36.5367,36.5367,62100.0
2014-09-12 15:55:00,52.76,52.79,52.76,52.78,74700.0,36.5436,36.5644,36.5436,36.5574,74700.0
2014-09-15 09:30:00,52.88,52.97,52.6,52.76,64500.0,36.6267,36.689,36.4328,36.5436,64500.0
2014-09-15 09:35:00,52.76,52.85,52.71,52.85,31700.0,36.5436,36.6059,36.509,36.6059,31700.0
2014-09-15 09:40:00,52.85,52.96,52.82,52.93,20200.0,36.6059,36.6821,36.5851,36.6613,20200.0
2014-09-15 09:45:00,52.91,52.91,52.83,52.86,40200.0,36.6475,36.6475,36.5921,36.6129,40200.0
2014-09-15 09:50:00,52.86,52.92,52.85,52.91,24900.0,36.6129,36.6544,36.6059,36.6475,24900.0
2014-09-15 09:55:00,52.9,52.95,52.89,52.94,17600.0,36.6406,36.6752,36.6336,36.6683,17600.0
2014-09-15 10:00:00,52.94,52.95,52.87,52.91,54000.0,36.6683,36.6752,36.6198,36.6475,54000.0
2014-09-15 10:05:00,52.91,52.91,52.83,52.86,69900.0,36.6475,36.6475,36.5921,36.6129,69900.0
2014-09-15 10:10:00,52.86,52.91,52.84,52.89,31200.0,36.6129,36.6475,36.599,36.6336,31200.0
2014-09-15 10:15:00,52.9,52.98,52.84,52.93,164300.0,36.6406,36.696,36.599,36.6613,164300.0
2014-09-15 10:20:00,52.94,52.94,52.88,52.89,26100.0,36.6683,36.6683,36.6267,36.6336,26100.0
2014-09-15 10:25:00,52.89,52.94,52.89,52.93,12200.0,36.6336,36.6683,36.6336,36.6613,12200.0
2014-09-15 10:30:00,52.93,52.95,52.91,52.91,19000.0,36.6613,36.6752,36.6475,36.6475,19000.0
2014-09-15 10:35:00,52.92,52.92,52.9,52.9,22900.0,36.6544,36.6544,36.6406,36.6406,22900.0
2014-09-15 10:40:00,52.91,52.93,52.9,52.91,32100.0,36.6475,36.6613,36.6406,36.6475,32100.0
2014-09-15 10:45:00,52.92,52.93,52.89,52.9,22000.0,36.6544,36.6613,36.6336,36.6406,22000.0
2014-09-15 10:50:00,52.91,52.93,52.9,52.92,15400.0,36.6475,36.6613,36.6406,36.6544,15400.0
2014-09-15 10:55:00,52.93,52.96,52.92,52.96,13000.0,36.6613,36.6821,36.6544,36.6821,13000.0
2014-09-15 11:00:00,52.96,52.96,52.94,52.95,12500.0,36.6821,36.6821,36.6683,36.6752,12500.0
2014-09-15 11:05:00,52.96,52.98,52.95,52.96,14200.0,36.6821,36.696,36.6752,36.6821,14200.0
2014-09-15 11:10:00,52.97,53.01,52.96,53.0,27000.0,36.689,36.7168,36.6821,36.7098,27000.0
2014-09-15 11:15:00,53.0,53.01,52.99,53.0,18100.0,36.7098,36.7168,36.7029,36.7098,18100.0
2014-09-15 11:20:00,53.0,53.01,53.0,53.0,10400.0,36.7098,36.7168,36.7098,36.7098,10400.0
2014-09-15 11:25:00,53.01,53.03,53.0,53.03,28100.0,36.7168,36.7306,36.7098,36.7306,28100.0
2014-09-15 11:30:00,53.02,53.05,53.02,53.05,13000.0,36.7237,36.7445,36.7237,36.7445,13000.0
2014-09-15 11:35:00,53.04,53.06,53.03,53.03,18400.0,36.7375,36.7514,36.7306,36.7306,18400.0
2014-09-15 11:40:00,53.03,53.06,53.03,53.06,12900.0,36.7306,36.7514,36.7306,36.7514,12900.0
2014-09-15 11:45:00,53.05,53.07,53.04,53.07,21400.0,36.7445,36.7583,36.7375,36.7583,21400.0
2014-09-15 11:50:00,53.06,53.07,53.03,53.07,13500.0,36.7514,36.7583,36.7306,36.7583,13500.0
2014-09-15 11:55:00,53.07,53.07,53.04,53.05,25800.0,36.7583,36.7583,36.7375,36.7445,25800.0
2014-09-15 12:00:00,53.06,53.08,53.04,53.05,19100.0,36.7514,36.7652,36.7375,36.7445,19100.0
2014-09-15 12:05:00,53.04,53.09,53.04,53.08,36500.0,36.7375,36.7722,36.7375,36.7652,36500.0
2014-09-15 12:10:00,53.08,53.11,53.08,53.11,8300.0,36.7652,36.786,36.7652,36.786,8300.0
2014-09-15 12:15:00,53.1,53.1,53.08,53.09,19900.0,36.7791,36.7791,36.7652,36.7722,19900.0
2014-09-15 12:20:00,53.09,53.09,53.06,53.08,7100.0,36.7722,36.7722,36.7514,36.7652,7100.0
2014-09-15 12:25:00,53.08,53.11,53.08,53.09,11600.0,36.7652,36.786,36.7652,36.7722,11600.0
2014-09-15 12:30:00,53.09,53.1,53.09,53.1,10600.0,36.7722,36.7791,36.7722,36.7791,10600.0
2014-09-15 12:35:00,53.1,53.11,53.09,53.09,8400.0,36.7791,36.786,36.7722,36.7722,8400.0
2014-09-15 12:40:00,53.09,53.11,53.09,53.1,7200.0,36.7722,36.786,36.7722,36.7791,7200.0
2014-09-15 12:45:00,53.11,53.12,53.09,53.11,10200.0,36.786,36.7929,36.7722,36.786,10200.0
2014-09-15 12:50:00,53.11,53.12,53.1,53.11,12200.0,36.786,36.7929,36.7791,36.786,12200.0
2014-09-15 12:55:00,53.11,53.12,53.1,53.12,8500.0,36.786,36.7929,36.7791,36.7929,8500.0
2014-09-15 13:00:00,53.11,53.13,53.11,53.12,9400.0,36.786,36.7999,36.786,36.7929,9400.0
2014-09-15 13:05:00,53.13,53.16,53.12,53.14,19700.0,36.7999,36.8206,36.7929,36.8068,19700.0
2014-09-15 13:10:00,53.14,53.16,53.14,53.16,10000.0,36.8068,36.8206,36.8068,36.8206,10000.0
2014-09-15 13:15:00,53.15,53.16,53.15,53.15,5500.0,36.8137,36.8206,36.8137,36.8137,5500.0
2014-09-15 13:20:00,53.16,53.17,53.15,53.17,14400.0,36.8206,36.8276,36.8137,36.8276,14400.0
2014-09-15 13:25:00,53.16,53.19,53.15,53.15,31200.0,36.8206,36.8414,36.8137,36.8137,31200.0
2014-09-15 13:30:00,53.15,53.16,53.13,53.15,12100.0,36.8137,36.8206,36.7999,36.8137,12100.0
2014-09-15 13:35:00,53.15,53.15,53.12,53.15,10200.0,36.8137,36.8137,36.7929,36.8137,10200.0
2014-09-15 13:40:00,53.16,53.17,53.14,53.17,9900.0,36.8206,36.8276,36.8068,36.8276,9900.0
2014-09-15 13:45:00,53.17,53.18,53.14,53.15,12200.0,36.8276,36.8345,36.8068,36.8137,12200.0
2014-09-15 13:50:00,53.15,53.16,53.12,53.13,13200.0,36.8137,36.8206,36.7929,36.7999,13200.0
2014-09-15 13:55:00,53.12,53.14,53.12,53.12,7400.0,36.7929,36.8068,36.7929,36.7929,7400.0
2014-09-15 14:00:00,53.13,53.13,53.1,53.1,16800.0,36.7999,36.7999,36.7791,36.7791,16800.0
2014-09-15 14:05:00,53.1,53.12,53.1,53.11,13600.0,36.7791,36.7929,36.7791,36.786,13600.0
2014-09-15 14:10:00,53.11,53.11,53.09,53.09,18300.0,36.786,36.786,36.7722,36.7722,18300.0
2014-09-15 14:15:00,53.09,53.1,53.08,53.09,7800.0,36.7722,36.7791,36.7652,36.7722,7800.0
2014-09-15 14:20:00,53.09,53.16,53.09,53.15,16100.0,36.7722,36.8206,36.7722,36.8137,16100.0
2014-09-15 14:25:00,53.15,53.16,53.13,53.16,20900.0,36.8137,36.8206,36.7999,36.8206,20900.0
2014-09-15 14:30:00,53.15,53.19,53.13,53.19,17400.0,36.8137,36.8414,36.7999,36.8414,17400.0
2014-09-15 14:35:00,53.19,53.23,53.19,53.23,14700.0,36.8414,36.8691,36.8414,36.8691,14700.0
2014-09-15 14:40:00,53.22,53.22,53.18,53.18,14200.0,36.8622,36.8622,36.8345,36.8345,14200.0
2014-09-15 14:45:00,53.19,53.19,53.16,53.17,22200.0,36.8414,36.8414,36.8206,36.8276,22200.0
2014-09-15 14:50:00,53.17,53.17,53.14,53.14,17600.0,36.8276,36.8276,36.8068,36.8068,17600.0
2014-09-15 14:55:00,53.13,53.15,53.12,53.12,33500.0,36.7999,36.8137,36.7929,36.7929,33500.0
2014-09-15 15:00:00,53.12,53.15,53.12,53.15,24900.0,36.7929,36.8137,36.7929,36.8137,24900.0
2014-09-15 15:05:00,53.15,53.15,53.12,53.14,20500.0,36.8137,36.8137,36.7929,36.8068,20500.0
2014-09-15 15:10:00,53.14,53.15,53.12,53.12,17500.0,36.8068,36.8137,36.7929,36.7929,17500.0
2014-09-15 15:15:00,53.13,53.16,53.12,53.12,19500.0,36.7999,36.8206,36.7929,36.7929,19500.0
2014-09-15 15:20:00,53.13,53.15,53.11,53.12,22900.0,36.7999,36.8137,36.786,36.7929,22900.0
2014-09-15 15:25:00,53.13,53.15,53.12,53.13,20400.0,36.7999,36.8137,36.7929,36.7999,20400.0
2014-09-15 15:30:00,53.14,53.19,53.13,53.18,26800.0,36.8068,36.8414,36.7999,36.8345,26800.0
2014-09-15 15:35:00,53.19,53.19,53.16,53.18,67400.0,36.8414,36.8414,36.8206,36.8345,67400.0
2014-09-15 15:40:00,53.19,53.22,53.18,53.21,42000.0,36.8414,36.8622,36.8345,36.8553,42000.0
2014-09-15 15:45:00,53.21,53.23,53.21,53.21,42600.0,36.8553,36.8691,36.8553,36.8553,42600.0
2014-09-15 15:50:00,53.21,53.22,53.19,53.2,38200.0,36.8553,36.8622,36.8414,36.8484,38200.0
2014-09-15 15:55:00,53.19,53.21,53.15,53.16,102000.0,36.8414,36.8553,36.8137,36.8206,102000.0
2014-09-16 09:30:00,53.18,53.3,53.02,53.14,99400.0,36.8345,36.9176,36.7237,36.8068,99400.0
2014-09-16 09:35:00,53.15,53.19,53.11,53.13,35200.0,36.8137,36.8414,36.786,36.7999,35200.0
2014-09-16 09:40:00,53.14,53.17,53.13,53.14,24000.0,36.8068,36.8276,36.7999,36.8068,24000.0
2014-09-16 09:45:00,53.14,53.16,53.13,53.16,25500.0,36.8068,36.8206,36.7999,36.8206,25500.0
2014-09-16 09:50:00,53.16,53.24,53.15,53.24,40500.0,36.8206,36.8761,36.8137,36.8761,40500.0
2014-09-16 09:55:00,53.24,53.27,53.22,53.24,31200.0,36.8761,36.8968,36.8622,36.8761,31200.0
2014-09-16 10:00:00,53.25,53.32,53.23,53.32,26900.0,36.883,36.9315,36.8691,36.9315,26900.0
2014-09-16 10:05:00,53.31,53.35,53.31,53.31,26900.0,36.9245,36.9522,36.9245,36.9245,26900.0
2014-09-16 10:10:00,53.31,53.33,53.29,53.31,17500.0,36.9245,36.9384,36.9107,36.9245,17500.0
2014-09-16 10:15:00,53.31,53.33,53.29,53.29,13900.0,36.9245,36.9384,36.9107,36.9107,13900.0
2014-09-16 10:20:00,53.29,53.29,53.27,53.28,28700.0,36.9107,36.9107,36.8968,36.9038,28700.0
2014-09-16 10:25:00,53.29,53.34,53.28,53.34,25000.0,36.9107,36.9453,36.9038,36.9453,25000.0
2014-09-16 10:30:00,53.33,53.35,53.33,53.34,30900.0,36.9384,36.9522,36.9384,36.9453,30900.0
2014-09-16 10:35:00,53.33,53.37,53.33,53.35,24000.0,36.9384,36.9661,36.9384,36.9522,24000.0
2014-09-16 10:40:00,53.36,53.37,53.35,53.35,21900.0,36.9592,36.9661,36.9522,36.9522,21900.0
2014-09-16 10:45:00,53.35,53.39,53.35,53.37,21600.0,36.9522,36.98,36.9522,36.9661,21600.0
2014-09-16 10:50:00,53.37,53.38,53.33,53.36,17600.0,36.9661,36.973,36.9384,36.9592,17600.0
2014-09-16 10:55:00,53.36,53.37,53.34,53.37,15900.0,36.9592,36.9661,36.9453,36.9661,15900.0
2014-09-16 11:00:00,53.36,53.37,53.34,53.36,20900.0,36.9592,36.9661,36.9453,36.9592,20900.0
2014-09-16 11:05:00,53.35,53.36,53.3,53.3,22600.0,36.9522,36.9592,36.9176,36.9176,22600.0
2014-09-16 11:10:00,53.31,53.32,53.3,53.3,24800.0,36.9245,36.9315,36.9176,36.9176,24800.0
2014-09-16 11:15:00,53.3,53.31,53.3,53.3,11800.0,36.9176,36.9245,36.9176,36.9176,11800.0
2014-09-16 11:20:00,53.31,53.32,53.3,53.3,28000.0,36.9245,36.9315,36.9176,36.9176,28000.0
2014-09-16 11:25:00,53.31,53.33,53.3,53.32,25500.0,36.9245,36.9384,36.9176,36.9315,25500.0
2014-09-16 11:30:00,53.33,53.36,53.33,53.35,30800.0,36.9384,36.9592,36.9384,36.9522,30800.0
2014-09-16 11:35:00,53.35,53.37,53.35,53.36,27200.0,36.9522,36.9661,36.9522,36.9592,27200.0
2014-09-16 11:40:00,53.36,53.36,53.32,53.33,55400.0,36.9592,36.9592,36.9315,36.9384,55400.0
2014-09-16 11:45:00,53.33,53.37,53.33,53.36,20600.0,36.9384,36.9661,36.9384,36.9592,20600.0
2014-09-16 11:50:00,53.36,53.41,53.36,53.41,23500.0,36.9592,36.9938,36.9592,36.9938,23500.0
2014-09-16 11:55:00,53.41,53.41,53.38,53.39,21800.0,36.9938,36.9938,36.973,36.98,21800.0
2014-09-16 12:00:00,53.39,53.41,53.38,53.41,17600.0,36.98,36.9938,36.973,36.9938,17600.0
2014-09-16 12:05:00,53.4,53.41,53.37,53.37,28400.0,36.9869,36.9938,36.9661,36.9661,28400.0
2014-09-16 12:10:00,53.36,53.4,53.36,53.4,26200.0,36.9592,36.9869,36.9592,36.9869,26200.0
2014-09-16 12:15:00,53.4,53.46,53.4,53.46,9900.0,36.9869,37.0284,36.9869,37.0284,9900.0
2014-09-16 12:20:00,53.46,53.54,53.46,53.54,23000.0,37.0284,37.0838,37.0284,37.0838,23000.0
2014-09-16 12:25:00,53.54,53.55,53.49,53.5,32400.0,37.0838,37.0908,37.0492,37.0561,32400.0
2014-09-16 12:30:00,53.49,53.54,53.49,53.49,34600.0,37.0492,37.0838,37.0492,37.0492,34600.0
2014-09-16 12:35:00,53.49,53.5,53.47,53.48,12300.0,37.0492,37.0561,37.0354,37.0423,12300.0
2014-09-16 12:40:00,53.48,53.5,53.47,53.47,10800.0,37.0423,37.0561,37.0354,37.0354,10800.0
2014-09-16 12:45:00,53.48,53.48,53.45,53.46,17300.0,37.0423,37.0423,37.0215,37.0284,17300.0
2014-09-16 12:50:00,53.46,53.46,53.44,53.45,12900.0,37.0284,37.0284,37.0146,37.0215,12900.0
2014-09-16 12:55:00,53.45,53.47,53.45,53.47,8000.0,37.0215,37.0354,37.0215,37.0354,8000.0
2014-09-16 13:00:00,53.47,53.47,53.41,53.43,46700.0,37.0354,37.0354,36.9938,37.0077,46700.0
2014-09-16 13:05:00,53.42,53.43,53.41,53.41,18500.0,37.0007,37.0077,36.9938,36.9938,18500.0
2014-09-16 13:10:00,53.41,53.42,53.41,53.41,9600.0,36.9938,37.0007,36.9938,36.9938,9600.0
2014-09-16 13:15:00,53.41,53.44,53.41,53.43,33300.0,36.9938,37.0146,36.9938,37.0077,33300.0
2014-09-16 13:20:00,53.44,53.44,53.42,53.43,18500.0,37.0146,37.0146,37.0007,37.0077,18500.0
2014-09-16 13:25:00,53.43,53.43,53.4,53.41,49900.0,37.0077,37.0077,36.9869,36.9938,49900.0
2014-09-16 13:30:00,53.41,53.42,53.41,53.41,21500.0,36.9938,37.0007,36.9938,36.9938,21500.0
2014-09-16 13:35:00,53.42,53.43,53.41,53.41,31200.0,37.0007,37.0077,36.9938,36.9938,31200.0
2014-09-16 13:40:00,53.42,53.42,53.41,53.41,7900.0,37.0007,37.0007,36.9938,36.9938,7900.0
2014-09-16 13:45:00,53.41,53.42,53.41,53.41,8700.0,36.9938,37.0007,36.9938,36.9938,8700.0
2014-09-16 13:50:00,53.41,53.42,53.41,53.41,13200.0,36.9938,37.0007,36.9938,36.9938,13200.0
2014-09-16 13:55:00,53.41,53.42,53.41,53.42,13000.0,36.9938,37.0007,36.9938,37.0007,13000.0
2014-09-16 14:00:00,53.42,53.42,53.41,53.41,12600.0,37.0007,37.0007,36.9938,36.9938,12600.0
2014-09-16 14:05:00,53.41,53.42,53.33,53.33,46800.0,36.9938,37.0007,36.9384,36.9384,46800.0
2014-09-16 14:10:00,53.33,53.36,53.33,53.35,34600.0,36.9384,36.9592,36.9384,36.9522,34600.0
2014-09-16 14:15:00,53.35,53.36,53.34,53.35,16900.0,36.9522,36.9592,36.9453,36.9522,16900.0
2014-09-16 14:20:00,53.35,53.38,53.34,53.38,29200.0,36.9522,36.973,36.9453,36.973,29200.0
2014-09-16 14:25:00,53.38,53.4,53.37,53.4,11700.0,36.973,36.9869,36.9661,36.9869,11700.0
2014-09-16 14:30:00,53.4,53.42,53.38,53.38,49800.0,36.9869,37.0007,36.973,36.973,49800.0
2014-09-16 14:35:00,53.38,53.38,53.27,53.28,78600.0,36.973,36.973,36.8968,36.9038,78600.0
2014-09-16 14:40:00,53.28,53.28,53.22,53.22,42100.0,36.9038,36.9038,36.8622,36.8622,42100.0
2014-09-16 14:45:00,53.22,53.25,53.21,53.22,54900.0,36.8622,36.883,36.8553,36.8622,54900.0
2014-09-16 14:50:00,53.22,53.26,53.22,53.25,22100.0,36.8622,36.8899,36.8622,36.883,22100.0
2014-09-16 14:55:00,53.25,53.29,53.25,53.26,27000.0,36.883,36.9107,36.883,36.8899,27000.0
2014-09-16 15:00:00,53.26,53.26,53.21,53.22,51000.0,36.8899,36.8899,36.8553,36.8622,51000.0
2014-09-16 15:05:00,53.22,53.23,53.22,53.22,28000.0,36.8622,36.8691,36.8622,36.8622,28000.0
2014-09-16 15:10:00,53.22,53.23,53.22,53.22,15800.0,36.8622,36.8691,36.8622,36.8622,15800.0
2014-09-16 15:15:00,53.22,53.24,53.22,53.24,40000.0,36.8622,36.8761,36.8622,36.8761,40000.0
2014-09-16 15:20:00,53.23,53.24,53.22,53.22,51400.0,36.8691,36.8761,36.8622,36.8622,51400.0
2014-09-16 15:25:00,53.22,53.23,53.19,53.21,41500.0,36.8622,36.8691,36.8414,36.8553,41500.0
2014-09-16 15:30:00,53.21,53.21,53.1,53.16,105200.0,36.8553,36.8553,36.7791,36.8206,105200.0
2014-09-16 15:35:00,53.15,53.26,53.15,53.22,114900.0,36.8137,36.8899,36.8137,36.8622,114900.0
2014-09-16 15:40:00,53.22,53.24,53.2,53.21,91300.0,36.8622,36.8761,36.8484,36.8553,91300.0
2014-09-16 15:45:00,53.21,53.22,53.21,53.21,98300.0,36.8553,36.8622,36.8553,36.8553,98300.0
2014-09-16 15:50:00,53.21,53.22,53.19,53.19,125200.0,36.8553,36.8622,36.8414,36.8414,125200.0
2014-09-16 15:55:00,53.19,53.2,53.16,53.17,219100.0,36.8414,36.8484,36.8206,36.8276,219100.0
2014-09-17 09:30:00,52.04,52.29,51.83,51.83,280700.0,36.0449,36.2181,35.8994,35.8994,280700.0
2014-09-17 09:35:00,51.84,51.84,51.52,51.52,259400.0,35.9064,35.9064,35.6847,35.6847,259400.0
2014-09-17 09:40:00,51.53,51.72,51.53,51.67,199000.0,35.6916,35.8232,35.6916,35.7886,199000.0
2014-09-17 09:45:00,51.66,51.7,51.57,51.63,195400.0,35.7817,35.8094,35.7194,35.7609,195400.0
2014-09-17 09:50:00,51.63,51.65,51.46,51.51,326200.0,35.7609,35.7748,35.6432,35.6778,326200.0
2014-09-17 09:55:00,51.5,51.53,51.4,51.47,276300.0,35.6709,35.6916,35.6016,35.6501,276300.0
2014-09-17 10:00:00,51.47,51.47,51.28,51.29,137000.0,35.6501,35.6501,35.5185,35.5254,137000.0
2014-09-17 10:05:00,51.28,51.31,51.2,51.2,208100.0,35.5185,35.5393,35.4631,35.4631,208100.0
2014-09-17 10:10:00,51.2,51.34,51.15,51.31,213100.0,35.4631,35.56,35.4284,35.5393,213100.0
2014-09-17 10:15:00,51.31,51.32,51.25,51.31,109800.0,35.5393,35.5462,35.4977,35.5393,109800.0
2014-09-17 10:20:00,51.32,51.4,51.25,51.25,149400.0,35.5462,35.6016,35.4977,35.4977,149400.0
2014-09-17 10:25:00,51.25,51.34,51.17,51.31,262400.0,35.4977,35.56,35.4423,35.5393,262400.0
2014-09-17 10:30:00,51.31,51.31,51.19,51.2,85200.0,35.5393,35.5393,35.4561,35.4631,85200.0
2014-09-17 10:35:00,51.2,51.27,51.2,51.27,97300.0,35.4631,35.5116,35.4631,35.5116,97300.0
2014-09-17 10:40:00,51.27,51.34,51.23,51.26,140900.0,35.5116,35.56,35.4839,35.5046,140900.0
2014-09-17 10:45:00,51.26,51.28,51.11,51.12,156600.0,35.5046,35.5185,35.4007,35.4077,156600.0
2014-09-17 10:50:00,51.11,51.18,51.11,51.15,78400.0,35.4007,35.4492,35.4007,35.4284,78400.0
2014-09-17 10:55:00,51.15,51.16,51.01,51.02,114200.0,35.4284,35.4354,35.3315,35.3384,114200.0
2014-09-17 11:00:00,51.02,51.04,50.93,50.93,166500.0,35.3384,35.3523,35.2761,35.2761,166500.0
2014-09-17 11:05:00,50.94,50.97,50.91,50.93,289500.0,35.283,35.3038,35.2622,35.2761,289500.0
2014-09-17 11:10:00,50.94,50.97,50.91,50.92,67600.0,35.283,35.3038,35.2622,35.2691,67600.0
2014-09-17 11:15:00,50.92,50.95,50.78,50.95,191100.0,35.2691,35.2899,35.1722,35.2899,191100.0
2014-09-17 11:20:00,50.94,51.3,50.94,51.23,186700.0,35.283,35.5323,35.283,35.4839,186700.0
2014-09-17 11:25:00,51.23,51.26,50.96,51.15,187500.0,35.4839,35.5046,35.2968,35.4284,187500.0
2014-09-17 11:30:00,51.15,51.16,51.06,51.12,59700.0,35.4284,35.4354,35.3661,35.4077,59700.0
2014-09-17 11:35:00,51.12,51.23,51.11,51.23,70200.0,35.4077,35.4839,35.4007,35.4839,70200.0
2014-09-17 11:40:00,51.23,51.39,51.22,51.32,99800.0,35.4839,35.5947,35.4769,35.5462,99800.0
2014-09-17 11:45:00,51.31,51.36,51.29,51.34,121200.0,35.5393,35.5739,35.5254,35.56,121200.0
2014-09-17 11:50:00,51.34,51.46,51.33,51.46,173600.0,35.56,35.6432,35.5531,35.6432,173600.0
2014-09-17 11:55:00,51.47,51.48,51.31,51.32,104900.0,35.6501,35.657,35.5393,35.5462,104900.0
2014-09-17 12:00:00,51.32,51.37,51.08,51.08,80900.0,35.5462,35.5808,35.38,35.38,80900.0
2014-09-17 12:05:00,51.08,51.2,51.08,51.19,70700.0,35.38,35.4631,35.38,35.4561,70700.0
2014-09-17 12:10:00,51.19,51.24,51.14,51.14,28700.0,35.4561,35.4908,35.4215,35.4215,28700.0
2014-09-17 12:15:00,51.15,51.15,51.05,51.05,36800.0,35.4284,35.4284,35.3592,35.3592,36800.0
2014-09-17 12:20:00,51.06,51.14,51.05,51.1,44700.0,35.3661,35.4215,35.3592,35.3938,44700.0
2014-09-17 12:25:00,51.1,51.15,51.07,51.07,42400.0,35.3938,35.4284,35.373,35.373,42400.0
2014-09-17 12:30:00,51.07,51.07,51.0,51.01,49700.0,35.373,35.373,35.3245,35.3315,49700.0
2014-09-17 12:35:00,51.01,51.01,50.95,50.96,58000.0,35.3315,35.3315,35.2899,35.2968,58000.0
2014-09-17 12:40:00,50.97,51.14,50.96,51.12,53200.0,35.3038,35.4215,35.2968,35.4077,53200.0
2014-09-17 12:45:00,51.13,51.13,51.01,51.01,41700.0,35.4146,35.4146,35.3315,35.3315,41700.0
2014-09-17 12:50:00,51.01,51.07,51.0,51.05,33300.0,35.3315,35.373,35.3245,35.3592,33300.0
2014-09-17 12:55:00,51.04,51.06,51.01,51.06,46300.0,35.3523,35.3661,35.3315,35.3661,46300.0
2014-09-17 13:00:00,51.05,51.13,51.04,51.1,62400.0,35.3592,35.4146,35.3523,35.3938,62400.0
2014-09-17 13:05:00,51.1,51.16,51.08,51.16,69300.0,35.3938,35.4354,35.38,35.4354,69300.0
2014-09-17 13:10:00,51.16,51.21,51.15,51.15,31300.0,35.4354,35.47,35.4284,35.4284,31300.0
2014-09-17 13:15:00,51.16,51.2,51.15,51.2,34400.0,35.4354,35.4631,35.4284,35.4631,34400.0
2014-09-17 13:20:00,51.2,51.3,51.2,51.26,47100.0,35.4631,35.5323,35.4631,35.5046,47100.0
2014-09-17 13:25:00,51.26,51.26,51.2,51.21,56000.0,35.5046,35.5046,35.4631,35.47,56000.0
2014-09-17 13:30:00,51.2,51.23,51.13,51.13,92700.0,35.4631,35.4839,35.4146,35.4146,92700.0
2014-09-17 13:35:00,51.13,51.13,51.04,51.04,39700.0,35.4146,35.4146,35.3523,35.3523,39700.0
2014-09-17 13:40:00,51.05,51.06,51.03,51.06,44500.0,35.3592,35.3661,35.3453,35.3661,44500.0
2014-09-17 13:45:00,51.06,51.1,51.04,51.05,56100.0,35.3661,35.3938,35.3523,35.3592,56100.0
2014-09-17 13:50:00,51.06,51.15,51.05,51.15,80800.0,35.3661,35.4284,35.3592,35.4284,80800.0
2014-09-17 13:55:00,51.15,51.35,51.15,51.32,48300.0,35.4284,35.567,35.4284,35.5462,48300.0
2014-09-17 14:00:00,51.34,51.51,51.32,51.36,215300.0,35.56,35.6778,35.5462,35.5739,215300.0
2014-09-17 14:05:00,51.36,51.47,51.33,51.35,59100.0,35.5739,35.6501,35.5531,35.567,59100.0
2014-09-17 14:10:00,51.34,51.45,51.25,51.27,74100.0,35.56,35.6362,35.4977,35.5116,74100.0
2014-09-17 14:15:00,51.27,51.27,51.16,51.18,33100.0,35.5116,35.5116,35.4354,35.4492,33100.0
2014-09-17 14:20:00,51.18,51.21,51.14,51.21,43700.0,35.4492,35.47,35.4215,35.47,43700.0
2014-09-17 14:25:00,51.21,51.22,51.15,51.16,99800.0,35.47,35.4769,35.4284,35.4354,99800.0
2014-09-17 14:30:00,51.15,51.17,50.97,50.98,216300.0,35.4284,35.4423,35.3038,35.3107,216300.0
2014-09-17 14:35:00,50.98,51.01,50.78,50.84,130600.0,35.3107,35.3315,35.1722,35.2137,130600.0
2014-09-17 14:40:00,50.85,51.01,50.85,50.95,220200.0,35.2207,35.3315,35.2207,35.2899,220200.0
2014-09-17 14:45:00,50.95,51.0,50.92,50.99,67800.0,35.2899,35.3245,35.2691,35.3176,67800.0
2014-09-17 14:50:00,50.99,51.0,50.84,50.9,74900.0,35.3176,35.3245,35.2137,35.2553,74900.0
2014-09-17 14:55:00,50.9,50.97,50.9,50.92,46600.0,35.2553,35.3038,35.2553,35.2691,46600.0
2014-09-17 15:00:00,50.92,50.96,50.9,50.9,126000.0,35.2691,35.2968,35.2553,35.2553,126000.0
2014-09-17 15:05:00,50.9,50.95,50.81,50.82,131500.0,35.2553,35.2899,35.1929,35.1999,131500.0
2014-09-17 15:10:00,50.82,50.87,50.75,50.85,106900.0,35.1999,35.2345,35.1514,35.2207,106900.0
2014-09-17 15:15:00,50.85,50.86,50.75,50.75,63400.0,35.2207,35.2276,35.1514,35.1514,63400.0
2014-09-17 15:20:00,50.75,50.76,50.63,50.73,178500.0,35.1514,35.1583,35.0683,35.1375,178500.0
2014-09-17 15:25:00,50.72,50.89,50.72,50.79,342300.0,35.1306,35.2484,35.1306,35.1791,342300.0
2014-09-17 15:30:00,50.79,50.82,50.67,50.69,240700.0,35.1791,35.1999,35.096,35.1098,240700.0
2014-09-17 15:35:00,50.68,50.72,50.55,50.64,159700.0,35.1029,35.1306,35.0129,35.0752,159700.0
2014-09-17 15:40:00,50.64,50.78,50.59,50.75,239100.0,35.0752,35.1722,35.0406,35.1514,239100.0
2014-09-17 15:45:00,50.75,50.75,50.64,50.67,184200.0,35.1514,35.1514,35.0752,35.096,184200.0
2014-09-17 15:50:00,50.67,50.77,50.66,50.68,332200.0,35.096,35.1652,35.0891,35.1029,332200.0
2014-09-17 15:55:00,50.68,50.83,50.65,50.82,573700.0,35.1029,35.2068,35.0821,35.1999,573700.0
2014-09-18 09:30:00,50.84,51.01,50.67,50.69,226000.0,35.2137,35.3315,35.096,35.1098,226000.0
2014-09-18 09:35:00,50.68,50.69,50.38,50.43,165500.0,35.1029,35.1098,34.8951,34.9297,165500.0
2014-09-18 09:40:00,50.41,50.62,50.34,50.54,95900.0,34.9159,35.0613,34.8674,35.0059,95900.0
2014-09-18 09:45:00,50.55,50.74,50.5,50.7,165600.0,35.0129,35.1445,34.9782,35.1168,165600.0
2014-09-18 09:50:00,50.71,50.71,50.59,50.68,71500.0,35.1237,35.1237,35.0406,35.1029,71500.0
2014-09-18 09:55:00,50.68,50.7,50.64,50.67,105400.0,35.1029,35.1168,35.0752,35.096,105400.0
2014-09-18 10:00:00,50.69,50.71,50.63,50.66,104800.0,35.1098,35.1237,35.0683,35.0891,104800.0
2014-09-18 10:05:00,50.66,50.67,50.6,50.6,103500.0,35.0891,35.096,35.0475,35.0475,103500.0
2014-09-18 10:10:00,50.6,50.75,50.56,50.74,104200.0,35.0475,35.1514,35.0198,35.1445,104200.0
2014-09-18 10:15:00,50.75,50.86,50.74,50.77,94200.0,35.1514,35.2276,35.1445,35.1652,94200.0
2014-09-18 10:20:00,50.77,50.82,50.72,50.73,80600.0,35.1652,35.1999,35.1306,35.1375,80600.0
2014-09-18 10:25:00,50.74,50.78,50.71,50.77,60500.0,35.1445,35.1722,35.1237,35.1652,60500.0
2014-09-18 10:30:00,50.78,50.9,50.78,50.81,83900.0,35.1722,35.2553,35.1722,35.1929,83900.0
2014-09-18 10:35:00,50.81,50.85,50.8,50.82,59200.0,35.1929,35.2207,35.186,35.1999,59200.0
2014-09-18 10:40:00,50.82,50.83,50.79,50.82,57200.0,35.1999,35.2068,35.1791,35.1999,57200.0
2014-09-18 10:45:00,50.81,50.9,50.81,50.87,65200.0,35.1929,35.2553,35.1929,35.2345,65200.0
2014-09-18 10:50:00,50.88,50.9,50.85,50.88,49200.0,35.2414,35.2553,35.2207,35.2414,49200.0
2014-09-18 10:55:00,50.88,50.92,50.86,50.87,117600.0,35.2414,35.2691,35.2276,35.2345,117600.0
2014-09-18 11:00:00,50.87,50.9,50.85,50.89,81200.0,35.2345,35.2553,35.2207,35.2484,81200.0
2014-09-18 11:05:00,50.89,50.96,50.88,50.93,143200.0,35.2484,35.2968,35.2414,35.2761,143200.0
2014-09-18 11:10:00,50.94,50.97,50.93,50.97,139300.0,35.283,35.3038,35.2761,35.3038,139300.0
2014-09-18 11:15:00,50.97,50.98,50.94,50.97,69900.0,35.3038,35.3107,35.283,35.3038,69900.0
2014-09-18 11:20:00,50.97,51.0,50.94,50.97,143700.0,35.3038,35.3245,35.283,35.3038,143700.0
2014-09-18 11:25:00,50.97,50.98,50.95,50.96,22700.0,35.3038,35.3107,35.2899,35.2968,22700.0
2014-09-18 11:30:00,50.97,51.01,50.94,50.96,135600.0,35.3038,35.3315,35.283,35.2968,135600.0
2014-09-18 11:35:00,50.96,51.04,50.94,51.01,84800.0,35.2968,35.3523,35.283,35.3315,84800.0
2014-09-18 11:40:00,51.02,51.02,50.96,51.01,247400.0,35.3384,35.3384,35.2968,35.3315,247400.0
2014-09-18 11:45:00,51.01,51.04,50.91,50.91,159900.0,35.3315,35.3523,35.2622,35.2622,159900.0
2014-09-18 11:50:00,50.91,50.94,50.86,50.94,42800.0,35.2622,35.283,35.2276,35.283,42800.0
2014-09-18 11:55:00,50.94,50.97,50.93,50.96,28300.0,35.283,35.3038,35.2761,35.2968,28300.0
2014-09-18 12:00:00,50.96,50.96,50.94,50.95,45700.0,35.2968,35.2968,35.283,35.2899,45700.0
2014-09-18 12:05:00,50.96,50.99,50.95,50.98,30000.0,35.2968,35.3176,35.2899,35.3107,30000.0
2014-09-18 12:10:00,50.99,51.05,50.98,51.04,39100.0,35.3176,35.3592,35.3107,35.3523,39100.0
2014-09-18 12:15:00,51.04,51.11,51.03,51.04,55100.0,35.3523,35.4007,35.3453,35.3523,55100.0
2014-09-18 12:20:00,51.03,51.12,51.03,51.07,102000.0,35.3453,35.4077,35.3453,35.373,102000.0
2014-09-18 12:25:00,51.07,51.13,51.07,51.12,228200.0,35.373,35.4146,35.373,35.4077,228200.0
2014-09-18 12:30:00,51.12,51.14,51.09,51.13,54300.0,35.4077,35.4215,35.3869,35.4146,54300.0
2014-09-18 12:35:00,51.13,51.15,51.08,51.09,75800.0,35.4146,35.4284,35.38,35.3869,75800.0
2014-09-18 12:40:00,51.1,51.1,51.07,51.08,12300.0,35.3938,35.3938,35.373,35.38,12300.0
2014-09-18 12:45:00,51.07,51.13,51.07,51.07,50500.0,35.373,35.4146,35.373,35.373,50500.0
2014-09-18 12:50:00,51.07,51.14,51.07,51.14,30200.0,35.373,35.4215,35.373,35.4215,30200.0
2014-09-18 12:55:00,51.14,51.17,51.11,51.11,25600.0,35.4215,35.4423,35.4007,35.4007,25600.0
2014-09-18 13:00:00,51.12,51.13,51.09,51.11,124000.0,35.4077,35.4146,35.3869,35.4007,124000.0
2014-09-18 13:05:00,51.11,51.16,51.1,51.16,31200.0,35.4007,35.4354,35.3938,35.4354,31200.0
2014-09-18 13:10:00,51.16,51.17,51.14,51.15,35800.0,35.4354,35.4423,35.4215,35.4284,35800.0
2014-09-18 13:15:00,51.15,51.18,51.14,51.14,31600.0,35.4284,35.4492,35.4215,35.4215,31600.0
2014-09-18 13:20:00,51.15,51.17,51.1,51.11,41800.0,35.4284,35.4423,35.3938,35.4007,41800.0
2014-09-18 13:25:00,51.12,51.12,51.1,51.11,16000.0,35.4077,35.4077,35.3938,35.4007,16000.0
2014-09-18 13:30:00,51.11,51.11,51.1,51.11,14700.0,35.4007,35.4007,35.3938,35.4007,14700.0
2014-09-18 13:35:00,51.1,51.12,51.09,51.12,207700.0,35.3938,35.4077,35.3869,35.4077,207700.0
2014-09-18 13:40:00,51.12,51.12,51.1,51.11,28200.0,35.4077,35.4077,35.3938,35.4007,28200.0
2014-09-18 13:45:00,51.12,51.14,51.11,51.13,33800.0,35.4077,35.4215,35.4007,35.4146,33800.0
2014-09-18 13:50:00,51.13,51.14,51.12,51.12,65400.0,35.4146,35.4215,35.4077,35.4077,65400.0
2014-09-18 13:55:00,51.13,51.14,51.12,51.13,50000.0,35.4146,35.4215,35.4077,35.4146,50000.0
2014-09-18 14:00:00,51.13,51.16,51.13,51.16,164900.0,35.4146,35.4354,35.4146,35.4354,164900.0
2014-09-18 14:05:00,51.16,51.2,51.15,51.19,61900.0,35.4354,35.4631,35.4284,35.4561,61900.0
2014-09-18 14:10:00,51.19,51.24,51.19,51.23,42100.0,35.4561,35.4908,35.4561,35.4839,42100.0
2014-09-18 14:15:00,51.23,51.25,51.21,51.23,128600.0,35.4839,35.4977,35.47,35.4839,128600.0
2014-09-18 14:20:00,51.23,51.25,51.17,51.24,67200.0,35.4839,35.4977,35.4423,35.4908,67200.0
2014-09-18 14:25:00,51.24,51.26,51.21,51.25,79900.0,35.4908,35.5046,35.47,35.4977,79900.0
2014-09-18 14:30:00,51.25,51.38,51.25,51.36,103500.0,35.4977,35.5877,35.4977,35.5739,103500.0
2014-09-18 14:35:00,51.37,51.37,51.32,51.35,102800.0,35.5808,35.5808,35.5462,35.567,102800.0
2014-09-18 14:40:00,51.35,51.35,51.33,51.34,86400.0,35.567,35.567,35.5531,35.56,86400.0
2014-09-18 14:45:00,51.34,51.34,51.27,51.27,38300.0,35.56,35.56,35.5116,35.5116,38300.0
2014-09-18 14:50:00,51.27,51.27,51.21,51.22,29500.0,35.5116,35.5116,35.47,35.4769,29500.0
2014-09-18 14:55:00,51.22,51.22,51.18,51.21,32900.0,35.4769,35.4769,35.4492,35.47,32900.0
2014-09-18 15:00:00,51.22,51.33,51.22,51.26,84600.0,35.4769,35.5531,35.4769,35.5046,84600.0
2014-09-18 15:05:00,51.25,51.34,51.21,51.29,90500.0,35.4977,35.56,35.47,35.5254,90500.0
2014-09-18 15:10:00,51.29,51.3,51.25,51.25,31400.0,35.5254,35.5323,35.4977,35.4977,31400.0
2014-09-18 15:15:00,51.26,51.27,51.23,51.23,63300.0,35.5046,35.5116,35.4839,35.4839,63300.0
2014-09-18 15:20:00,51.24,51.24,51.17,51.18,64100.0,35.4908,35.4908,35.4423,35.4492,64100.0
2014-09-18 15:25:00,51.18,51.26,51.18,51.25,98400.0,35.4492,35.5046,35.4492,35.4977,98400.0
2014-09-18 15:30:00,51.25,51.3,51.25,51.28,63900.0,35.4977,35.5323,35.4977,35.5185,63900.0
2014-09-18 15:35:00,51.29,51.29,51.22,51.22,72400.0,35.5254,35.5254,35.4769,35.4769,72400.0
2014-09-18 15:40:00,51.22,51.23,51.17,51.23,89700.0,35.4769,35.4839,35.4423,35.4839,89700.0
2014-09-18 15:45:00,51.22,51.23,51.2,51.21,80700.0,35.4769,35.4839,35.4631,35.47,80700.0
2014-09-18 15:50:00,51.22,51.26,51.21,51.23,156100.0,35.4769,35.5046,35.47,35.4839,156100.0
2014-09-18 15:55:00,51.22,51.23,51.21,51.22,178600.0,35.4769,35.4839,35.47,35.4769,178600.0
2014-09-19 09:30:00,51.45,51.45,51.14,51.18,585500.0,35.6362,35.6362,35.4215,35.4492,585500.0
2014-09-19 09:35:00,51.19,51.29,51.12,51.22,52300.0,35.4561,35.5254,35.4077,35.4769,52300.0
2014-09-19 09:40:00,51.22,51.31,51.17,51.26,61800.0,35.4769,35.5393,35.4423,35.5046,61800.0
2014-09-19 09:45:00,51.27,51.43,51.27,51.43,45700.0,35.5116,35.6224,35.5116,35.6224,45700.0
2014-09-19 09:50:00,51.43,51.43,51.25,51.32,84600.0,35.6224,35.6224,35.4977,35.5462,84600.0
2014-09-19 09:55:00,51.32,51.32,51.21,51.23,36900.0,35.5462,35.5462,35.47,35.4839,36900.0
2014-09-19 10:00:00,51.22,51.3,51.19,51.19,36800.0,35.4769,35.5323,35.4561,35.4561,36800.0
2014-09-19 10:05:00,51.19,51.2,51.14,51.2,38900.0,35.4561,35.4631,35.4215,35.4631,38900.0
2014-09-19 10:10:00,51.19,51.24,51.17,51.18,35200.0,35.4561,35.4908,35.4423,35.4492,35200.0
2014-09-19 10:15:00,51.17,51.19,51.12,51.13,69300.0,35.4423,35.4561,35.4077,35.4146,69300.0
2014-09-19 10:20:00,51.13,51.13,51.09,51.12,62200.0,35.4146,35.4146,35.3869,35.4077,62200.0
2014-09-19 10:25:00,51.12,51.14,51.09,51.12,36400.0,35.4077,35.4215,35.3869,35.4077,36400.0
2014-09-19 10:30:00,51.11,51.2,51.1,51.2,19500.0,35.4007,35.4631,35.3938,35.4631,19500.0
2014-09-19 10:35:00,51.2,51.2,51.18,51.19,19000.0,35.4631,35.4631,35.4492,35.4561,19000.0
2014-09-19 10:40:00,51.19,51.23,51.16,51.23,52000.0,35.4561,35.4839,35.4354,35.4839,52000.0
2014-09-19 10:45:00,51.22,51.23,51.17,51.21,32200.0,35.4769,35.4839,35.4423,35.47,32200.0
2014-09-19 10:50:00,51.21,51.28,51.2,51.27,22300.0,35.47,35.5185,35.4631,35.5116,22300.0
2014-09-19 10:55:00,51.27,51.27,51.26,51.27,14400.0,35.5116,35.5116,35.5046,35.5116,14400.0
2014-09-19 11:00:00,51.27,51.33,51.27,51.33,33900.0,35.5116,35.5531,35.5116,35.5531,33900.0
2014-09-19 11:05:00,51.33,51.34,51.31,51.33,24400.0,35.5531,35.56,35.5393,35.5531,24400.0
2014-09-19 11:10:00,51.34,51.36,51.34,51.36,22300.0,35.56,35.5739,35.56,35.5739,22300.0
2014-09-19 11:15:00,51.35,51.4,51.35,51.37,57100.0,35.567,35.6016,35.567,35.5808,57100.0
2014-09-19 11:20:00,51.37,51.39,51.36,51.39,13800.0,35.5808,35.5947,35.5739,35.5947,13800.0
2014-09-19 11:25:00,51.39,51.41,51.35,51.36,40000.0,35.5947,35.6085,35.567,35.5739,40000.0
2014-09-19 11:30:00,51.36,51.4,51.35,51.39,22800.0,35.5739,35.6016,35.567,35.5947,22800.0
2014-09-19 11:35:00,51.39,51.4,51.37,51.4,22700.0,35.5947,35.6016,35.5808,35.6016,22700.0
2014-09-19 11:40:00,51.4,51.41,51.38,51.38,44000.0,35.6016,35.6085,35.5877,35.5877,44000.0
2014-09-19 11:45:00,51.38,51.42,51.38,51.4,21600.0,35.5877,35.6155,35.5877,35.6016,21600.0
2014-09-19 11:50:00,51.4,51.41,51.37,51.39,31100.0,35.6016,35.6085,35.5808,35.5947,31100.0
2014-09-19 11:55:00,51.39,51.41,51.38,51.38,22200.0,35.5947,35.6085,35.5877,35.5877,22200.0
2014-09-19 12:00:00,51.39,51.39,51.34,51.36,29700.0,35.5947,35.5947,35.56,35.5739,29700.0
2014-09-19 12:05:00,51.37,51.38,51.36,51.38,19100.0,35.5808,35.5877,35.5739,35.5877,19100.0
2014-09-19 12:10:00,51.38,51.4,51.35,51.36,27900.0,35.5877,35.6016,35.567,35.5739,27900.0
2014-09-19 12:15:00,51.35,51.35,51.3,51.3,22500.0,35.567,35.567,35.5323,35.5323,22500.0
2014-09-19 12:20:00,51.3,51.32,51.3,51.32,14400.0,35.5323,35.5462,35.5323,35.5462,14400.0
2014-09-19 12:25:00,51.31,51.33,51.31,51.32,20200.0,35.5393,35.5531,35.5393,35.5462,20200.0
2014-09-19 12:30:00,51.31,51.33,51.3,51.33,23900.0,35.5393,35.5531,35.5323,35.5531,23900.0
2014-09-19 12:35:00,51.33,51.37,51.32,51.37,17300.0,35.5531,35.5808,35.5462,35.5808,17300.0
2014-09-19 12:40:00,51.36,51.37,51.31,51.31,19700.0,35.5739,35.5808,35.5393,35.5393,19700.0
2014-09-19 12:45:00,51.32,51.38,51.31,51.37,39600.0,35.5462,35.5877,35.5393,35.5808,39600.0
2014-09-19 12:50:00,51.37,51.4,51.36,51.39,40800.0,35.5808,35.6016,35.5739,35.5947,40800.0
2014-09-19 12:55:00,51.4,51.4,51.37,51.39,20500.0,35.6016,35.6016,35.5808,35.5947,20500.0
2014-09-19 13:00:00,51.38,51.39,51.36,51.36,26600.0,35.5877,35.5947,35.5739,35.5739,26600.0
2014-09-19 13:05:00,51.36,51.37,51.36,51.36,12000.0,35.5739,35.5808,35.5739,35.5739,12000.0
2014-09-19 13:10:00,51.36,51.37,51.3,51.3,40600.0,35.5739,35.5808,35.5323,35.5323,40600.0
2014-09-19 13:15:00,51.31,51.32,51.3,51.31,24800.0,35.5393,35.5462,35.5323,35.5393,24800.0
2014-09-19 13:20:00,51.32,51.32,51.29,51.29,20600.0,35.5462,35.5462,35.5254,35.5254,20600.0
2014-09-19 13:25:00,51.3,51.3,51.27,51.27,21800.0,35.5323,35.5323,35.5116,35.5116,21800.0
2014-09-19 13:30:00,51.27,51.27,51.24,51.24,31400.0,35.5116,35.5116,35.4908,35.4908,31400.0
2014-09-19 13:35:00,51.24,51.24,51.18,51.18,17400.0,35.4908,35.4908,35.4492,35.4492,17400.0
2014-09-19 13:40:00,51.18,51.18,51.17,51.17,10900.0,35.4492,35.4492,35.4423,35.4423,10900.0
2014-09-19 13:45:00,51.18,51.26,51.17,51.26,37000.0,35.4492,35.5046,35.4423,35.5046,37000.0
2014-09-19 13:50:00,51.27,51.36,51.26,51.33,54300.0,35.5116,35.5739,35.5046,35.5531,54300.0
2014-09-19 13:55:00,51.33,51.33,51.29,51.29,23200.0,35.5531,35.5531,35.5254,35.5254,23200.0
2014-09-19 14:00:00,51.29,51.35,51.29,51.35,23400.0,35.5254,35.567,35.5254,35.567,23400.0
2014-09-19 14:05:00,51.35,51.36,51.34,51.36,13800.0,35.567,35.5739,35.56,35.5739,13800.0
2014-09-19 14:10:00,51.36,51.36,51.3,51.3,30200.0,35.5739,35.5739,35.5323,35.5323,30200.0
2014-09-19 14:15:00,51.3,51.33,51.29,51.33,17400.0,35.5323,35.5531,35.5254,35.5531,17400.0
2014-09-19 14:20:00,51.33,51.35,51.33,51.34,27300.0,35.5531,35.567,35.5531,35.56,27300.0
2014-09-19 14:25:00,51.33,51.36,51.33,51.36,8300.0,35.5531,35.5739,35.5531,35.5739,8300.0
2014-09-19 14:30:00,51.35,51.36,51.31,51.33,24800.0,35.567,35.5739,35.5393,35.5531,24800.0
2014-09-19 14:35:00,51.32,51.34,51.31,51.34,13800.0,35.5462,35.56,35.5393,35.56,13800.0
2014-09-19 14:40:00,51.34,51.39,51.34,51.39,18400.0,35.56,35.5947,35.56,35.5947,18400.0
2014-09-19 14:45:00,51.39,51.4,51.38,51.39,15900.0,35.5947,35.6016,35.5877,35.5947,15900.0
2014-09-19 14:50:00,51.39,51.4,51.38,51.38,27300.0,35.5947,35.6016,35.5877,35.5877,27300.0
2014-09-19 14:55:00,51.38,51.4,51.38,51.39,27300.0,35.5877,35.6016,35.5877,35.5947,27300.0
2014-09-19 15:00:00,51.4,51.41,51.39,51.4,21000.0,35.6016,35.6085,35.5947,35.6016,21000.0
2014-09-19 15:05:00,51.4,51.4,51.38,51.38,16700.0,35.6016,35.6016,35.5877,35.5877,16700.0
2014-09-19 15:10:00,51.38,51.42,51.38,51.41,54400.0,35.5877,35.6155,35.5877,35.6085,54400.0
2014-09-19 15:15:00,51.42,51.43,51.4,51.4,47800.0,35.6155,35.6224,35.6016,35.6016,47800.0
2014-09-19 15:20:00,51.41,51.41,51.36,51.36,13700.0,35.6085,35.6085,35.5739,35.5739,13700.0
2014-09-19 15:25:00,51.36,51.38,51.36,51.36,39500.0,35.5739,35.5877,35.5739,35.5739,39500.0
2014-09-19 15:30:00,51.36,51.39,51.36,51.39,29900.0,35.5739,35.5947,35.5739,35.5947,29900.0
2014-09-19 15:35:00,51.39,51.4,51.38,51.39,48400.0,35.5947,35.6016,35.5877,35.5947,48400.0
2014-09-19 15:40:00,51.39,51.41,51.38,51.41,40100.0,35.5947,35.6085,35.5877,35.6085,40100.0
2014-09-19 15:45:00,51.4,51.41,51.36,51.37,101600.0,35.6016,35.6085,35.5739,35.5808,101600.0
2014-09-19 15:50:00,51.36,51.37,51.32,51.33,56900.0,35.5739,35.5808,35.5462,35.5531,56900.0
2014-09-19 15:55:00,51.33,51.33,51.27,51.27,211800.0,35.5531,35.5531,35.5116,35.5116,211800.0
2014-09-22 09:30:00,51.2,51.28,51.11,51.15,77800.0,35.4631,35.5185,35.4007,35.4284,77800.0
2014-09-22 09:35:00,51.15,51.23,51.11,51.11,41500.0,35.4284,35.4839,35.4007,35.4007,41500.0
2014-09-22 09:40:00,51.11,51.16,51.08,51.13,33200.0,35.4007,35.4354,35.38,35.4146,33200.0
2014-09-22 09:45:00,51.12,51.21,51.09,51.09,49800.0,35.4077,35.47,35.3869,35.3869,49800.0
2014-09-22 09:50:00,51.09,51.1,51.02,51.03,25700.0,35.3869,35.3938,35.3384,35.3453,25700.0
2014-09-22 09:55:00,51.04,51.13,51.03,51.05,58400.0,35.3523,35.4146,35.3453,35.3592,58400.0
2014-09-22 10:00:00,51.05,51.16,51.04,51.08,106500.0,35.3592,35.4354,35.3523,35.38,106500.0
2014-09-22 10:05:00,51.08,51.19,51.06,51.14,69900.0,35.38,35.4561,35.3661,35.4215,69900.0
2014-09-22 10:10:00,51.14,51.17,51.06,51.06,44100.0,35.4215,35.4423,35.3661,35.3661,44100.0
2014-09-22 10:15:00,51.07,51.13,51.05,51.12,46400.0,35.373,35.4146,35.3592,35.4077,46400.0
2014-09-22 10:20:00,51.13,51.16,51.12,51.15,63900.0,35.4146,35.4354,35.4077,35.4284,63900.0
2014-09-22 10:25:00,51.15,51.17,51.11,51.12,55000.0,35.4284,35.4423,35.4007,35.4077,55000.0
2014-09-22 10:30:00,51.12,51.12,51.02,51.07,44100.0,35.4077,35.4077,35.3384,35.373,44100.0
2014-09-22 10:35:00,51.07,51.13,51.07,51.07,22700.0,35.373,35.4146,35.373,35.373,22700.0
2014-09-22 10:40:00,51.07,51.09,51.04,51.08,17900.0,35.373,35.3869,35.3523,35.38,17900.0
2014-09-22 10:45:00,51.07,51.12,51.05,51.09,31800.0,35.373,35.4077,35.3592,35.3869,31800.0
2014-09-22 10:50:00,51.09,51.1,51.03,51.04,37700.0,35.3869,35.3938,35.3453,35.3523,37700.0
2014-09-22 10:55:00,51.04,51.05,51.02,51.05,25100.0,35.3523,35.3592,35.3384,35.3592,25100.0
2014-09-22 11:00:00,51.04,51.07,51.02,51.05,23500.0,35.3523,35.373,35.3384,35.3592,23500.0
2014-09-22 11:05:00,51.06,51.06,51.02,51.02,21600.0,35.3661,35.3661,35.3384,35.3384,21600.0
2014-09-22 11:10:00,51.02,51.04,51.01,51.02,18500.0,35.3384,35.3523,35.3315,35.3384,18500.0
2014-09-22 11:15:00,51.01,51.02,50.97,50.99,29900.0,35.3315,35.3384,35.3038,35.3176,29900.0
2014-09-22 11:20:00,50.99,51.02,50.97,51.02,46300.0,35.3176,35.3384,35.3038,35.3384,46300.0
2014-09-22 11:25:00,51.01,51.01,50.99,51.0,74700.0,35.3315,35.3315,35.3176,35.3245,74700.0
2014-09-22 11:30:00,50.99,51.01,50.96,50.96,41700.0,35.3176,35.3315,35.2968,35.2968,41700.0
2014-09-22 11:35:00,50.96,50.97,50.93,50.93,45300.0,35.2968,35.3038,35.2761,35.2761,45300.0
2014-09-22 11:40:00,50.92,50.95,50.92,50.93,25100.0,35.2691,35.2899,35.2691,35.2761,25100.0
2014-09-22 11:45:00,50.92,50.94,50.9,50.92,24800.0,35.2691,35.283,35.2553,35.2691,24800.0
2014-09-22 11:50:00,50.91,50.94,50.9,50.92,34800.0,35.2622,35.283,35.2553,35.2691,34800.0
2014-09-22 11:55:00,50.92,50.94,50.9,50.94,17100.0,35.2691,35.283,35.2553,35.283,17100.0
2014-09-22 12:00:00,50.94,50.95,50.91,50.95,18600.0,35.283,35.2899,35.2622,35.2899,18600.0
2014-09-22 12:05:00,50.95,50.99,50.94,50.98,31800.0,35.2899,35.3176,35.283,35.3107,31800.0
2014-09-22 12:10:00,50.98,50.99,50.95,50.99,34000.0,35.3107,35.3176,35.2899,35.3176,34000.0
2014-09-22 12:15:00,50.99,51.01,50.95,50.98,26400.0,35.3176,35.3315,35.2899,35.3107,26400.0
2014-09-22 12:20:00,50.98,51.0,50.95,50.96,24900.0,35.3107,35.3245,35.2899,35.2968,24900.0
2014-09-22 12:25:00,50.96,50.96,50.92,50.93,10600.0,35.2968,35.2968,35.2691,35.2761,10600.0
2014-09-22 12:30:00,50.93,50.97,50.92,50.96,17200.0,35.2761,35.3038,35.2691,35.2968,17200.0
2014-09-22 12:35:00,50.97,50.99,50.94,50.94,19900.0,35.3038,35.3176,35.283,35.283,19900.0
2014-09-22 12:40:00,50.94,50.95,50.92,50.93,12600.0,35.283,35.2899,35.2691,35.2761,12600.0
2014-09-22 12:45:00,50.94,50.96,50.9,50.9,25200.0,35.283,35.2968,35.2553,35.2553,25200.0
2014-09-22 12:50:00,50.9,50.91,50.88,50.9,23400.0,35.2553,35.2622,35.2414,35.2553,23400.0
2014-09-22 12:55:00,50.9,50.9,50.87,50.87,13300.0,35.2553,35.2553,35.2345,35.2345,13300.0
2014-09-22 13:00:00,50.87,50.89,50.86,50.89,9400.0,35.2345,35.2484,35.2276,35.2484,9400.0
2014-09-22 13:05:00,50.89,50.9,50.87,50.87,22600.0,35.2484,35.2553,35.2345,35.2345,22600.0
2014-09-22 13:10:00,50.87,50.9,50.85,50.9,12400.0,35.2345,35.2553,35.2207,35.2553,12400.0
2014-09-22 13:15:00,50.89,50.94,50.87,50.94,16200.0,35.2484,35.283,35.2345,35.283,16200.0
2014-09-22 13:20:00,50.93,50.94,50.9,50.9,21700.0,35.2761,35.283,35.2553,35.2553,21700.0
2014-09-22 13:25:00,50.91,50.96,50.9,50.96,18600.0,35.2622,35.2968,35.2553,35.2968,18600.0
2014-09-22 13:30:00,50.97,51.0,50.97,50.98,14800.0,35.3038,35.3245,35.3038,35.3107,14800.0
2014-09-22 13:35:00,50.99,50.99,50.95,50.96,12400.0,35.3176,35.3176,35.2899,35.2968,12400.0
2014-09-22 13:40:00,50.95,50.96,50.94,50.95,6500.0,35.2899,35.2968,35.283,35.2899,6500.0
2014-09-22 13:45:00,50.96,51.0,50.95,50.99,14400.0,35.2968,35.3245,35.2899,35.3176,14400.0
2014-09-22 13:50:00,50.99,51.0,50.96,51.0,19800.0,35.3176,35.3245,35.2968,35.3245,19800.0
2014-09-22 13:55:00,50.99,50.99,50.93,50.94,24500.0,35.3176,35.3176,35.2761,35.283,24500.0
2014-09-22 14:00:00,50.93,50.96,50.92,50.94,16400.0,35.2761,35.2968,35.2691,35.283,16400.0
2014-09-22 14:05:00,50.94,50.97,50.92,50.96,26000.0,35.283,35.3038,35.2691,35.2968,26000.0
2014-09-22 14:10:00,50.96,50.96,50.9,50.91,41200.0,35.2968,35.2968,35.2553,35.2622,41200.0
2014-09-22 14:15:00,50.9,50.91,50.87,50.89,19700.0,35.2553,35.2622,35.2345,35.2484,19700.0
2014-09-22 14:20:00,50.89,50.91,50.87,50.88,20700.0,35.2484,35.2622,35.2345,35.2414,20700.0
2014-09-22 14:25:00,50.88,50.89,50.82,50.83,34900.0,35.2414,35.2484,35.1999,35.2068,34900.0
2014-09-22 14:30:00,50.84,50.86,50.83,50.86,20300.0,35.2137,35.2276,35.2068,35.2276,20300.0
2014-09-22 14:35:00,50.85,50.86,50.83,50.86,17100.0,35.2207,35.2276,35.2068,35.2276,17100.0
2014-09-22 14:40:00,50.86,50.86,50.8,50.82,52800.0,35.2276,35.2276,35.186,35.1999,52800.0
2014-09-22 14:45:00,50.81,50.86,50.81,50.85,13800.0,35.1929,35.2276,35.1929,35.2207,13800.0
2014-09-22 14:50:00,50.85,50.86,50.83,50.84,15700.0,35.2207,35.2276,35.2068,35.2137,15700.0
2014-09-22 14:55:00,50.84,50.87,50.84,50.85,26400.0,35.2137,35.2345,35.2137,35.2207,26400.0
2014-09-22 15:00:00,50.86,50.89,50.85,50.85,17900.0,35.2276,35.2484,35.2207,35.2207,17900.0
2014-09-22 15:05:00,50.85,50.87,50.84,50.85,19700.0,35.2207,35.2345,35.2137,35.2207,19700.0
2014-09-22 15:10:00,50.85,50.87,50.82,50.83,25800.0,35.2207,35.2345,35.1999,35.2068,25800.0
2014-09-22 15:15:00,50.83,50.86,50.81,50.83,31400.0,35.2068,35.2276,35.1929,35.2068,31400.0
2014-09-22 15:20:00,50.83,50.85,50.81,50.82,55500.0,35.2068,35.2207,35.1929,35.1999,55500.0
2014-09-22 15:25:00,50.82,50.83,50.8,50.81,29000.0,35.1999,35.2068,35.186,35.1929,29000.0
2014-09-22 15:30:00,50.81,50.81,50.79,50.8,39300.0,35.1929,35.1929,35.1791,35.186,39300.0
2014-09-22 15:35:00,50.8,50.83,50.79,50.82,44300.0,35.186,35.2068,35.1791,35.1999,44300.0
2014-09-22 15:40:00,50.81,50.84,50.79,50.8,86100.0,35.1929,35.2137,35.1791,35.186,86100.0
2014-09-22 15:45:00,50.79,50.82,50.78,50.78,178000.0,35.1791,35.1999,35.1722,35.1722,178000.0
2014-09-22 15:50:00,50.79,50.8,50.76,50.77,119600.0,35.1791,35.186,35.1583,35.1652,119600.0
2014-09-22 15:55:00,50.77,50.78,50.74,50.74,372300.0,35.1652,35.1722,35.1445,35.1445,372300.0
2014-09-23 09:30:00,50.56,50.66,50.52,50.58,46300.0,35.0198,35.0891,34.9921,35.0336,46300.0
2014-09-23 09:35:00,50.6,50.61,50.52,50.55,28500.0,35.0475,35.0544,34.9921,35.0129,28500.0
2014-09-23 09:40:00,50.55,50.58,50.51,50.55,42700.0,35.0129,35.0336,34.9852,35.0129,42700.0
2014-09-23 09:45:00,50.55,50.56,50.47,50.47,50000.0,35.0129,35.0198,34.9574,34.9574,50000.0
2014-09-23 09:50:00,50.47,50.48,50.39,50.41,40400.0,34.9574,34.9644,34.902,34.9159,40400.0
2014-09-23 09:55:00,50.41,50.47,50.39,50.44,51000.0,34.9159,34.9574,34.902,34.9367,51000.0
2014-09-23 10:00:00,50.44,50.5,50.4,50.49,58800.0,34.9367,34.9782,34.909,34.9713,58800.0
2014-09-23 10:05:00,50.49,50.49,50.45,50.46,64100.0,34.9713,34.9713,34.9436,34.9505,64100.0
2014-09-23 10:10:00,50.46,50.5,50.45,50.5,30700.0,34.9505,34.9782,34.9436,34.9782,30700.0
2014-09-23 10:15:00,50.51,50.54,50.48,50.5,32400.0,34.9852,35.0059,34.9644,34.9782,32400.0
2014-09-23 10:20:00,50.49,50.52,50.46,50.51,70800.0,34.9713,34.9921,34.9505,34.9852,70800.0
2014-09-23 10:25:00,50.51,50.52,50.48,50.5,56200.0,34.9852,34.9921,34.9644,34.9782,56200.0
2014-09-23 10:30:00,50.5,50.56,50.48,50.49,119800.0,34.9782,35.0198,34.9644,34.9713,119800.0
2014-09-23 10:35:00,50.5,50.54,50.49,50.49,47500.0,34.9782,35.0059,34.9713,34.9713,47500.0
2014-09-23 10:40:00,50.49,50.53,50.47,50.53,54100.0,34.9713,34.999,34.9574,34.999,54100.0
2014-09-23 10:45:00,50.52,50.54,50.5,50.53,37000.0,34.9921,35.0059,34.9782,34.999,37000.0
2014-09-23 10:50:00,50.53,50.58,50.52,50.54,49300.0,34.999,35.0336,34.9921,35.0059,49300.0
2014-09-23 10:55:00,50.54,50.55,50.5,50.52,52700.0,35.0059,35.0129,34.9782,34.9921,52700.0
2014-09-23 11:00:00,50.52,50.57,50.51,50.56,50300.0,34.9921,35.0267,34.9852,35.0198,50300.0
2014-09-23 11:05:00,50.55,50.56,50.49,50.51,51000.0,35.0129,35.0198,34.9713,34.9852,51000.0
2014-09-23 11:10:00,50.51,50.51,50.45,50.49,21500.0,34.9852,34.9852,34.9436,34.9713,21500.0
2014-09-23 11:15:00,50.49,50.53,50.49,50.52,11900.0,34.9713,34.999,34.9713,34.9921,11900.0
2014-09-23 11:20:00,50.53,50.57,50.53,50.55,72600.0,34.999,35.0267,34.999,35.0129,72600.0
2014-09-23 11:25:00,50.55,50.55,50.5,50.51,55600.0,35.0129,35.0129,34.9782,34.9852,55600.0
2014-09-23 11:30:00,50.51,50.57,50.51,50.57,59700.0,34.9852,35.0267,34.9852,35.0267,59700.0
2014-09-23 11:35:00,50.57,50.58,50.55,50.56,58600.0,35.0267,35.0336,35.0129,35.0198,58600.0
2014-09-23 11:40:00,50.55,50.56,50.52,50.52,43500.0,35.0129,35.0198,34.9921,34.9921,43500.0
2014-09-23 11:45:00,50.53,50.54,50.49,50.51,76300.0,34.999,35.0059,34.9713,34.9852,76300.0
2014-09-23 11:50:00,50.5,50.52,50.49,50.52,86100.0,34.9782,34.9921,34.9713,34.9921,86100.0
2014-09-23 11:55:00,50.51,50.52,50.5,50.52,22700.0,34.9852,34.9921,34.9782,34.9921,22700.0
2014-09-23 12:00:00,50.52,50.52,50.51,50.51,32000.0,34.9921,34.9921,34.9852,34.9852,32000.0
2014-09-23 12:05:00,50.52,50.52,50.45,50.46,30100.0,34.9921,34.9921,34.9436,34.9505,30100.0
2014-09-23 12:10:00,50.47,50.48,50.46,50.46,18400.0,34.9574,34.9644,34.9505,34.9505,18400.0
2014-09-23 12:15:00,50.47,50.48,50.46,50.46,22600.0,34.9574,34.9644,34.9505,34.9505,22600.0
2014-09-23 12:20:00,50.46,50.48,50.44,50.44,44300.0,34.9505,34.9644,34.9367,34.9367,44300.0
2014-09-23 12:25:00,50.45,50.47,50.44,50.47,20700.0,34.9436,34.9574,34.9367,34.9574,20700.0
2014-09-23 12:30:00,50.46,50.5,50.46,50.5,26700.0,34.9505,34.9782,34.9505,34.9782,26700.0
2014-09-23 12:35:00,50.49,50.51,50.49,50.5,28600.0,34.9713,34.9852,34.9713,34.9782,28600.0
2014-09-23 12:40:00,50.5,50.5,50.47,50.48,21700.0,34.9782,34.9782,34.9574,34.9644,21700.0
2014-09-23 12:45:00,50.48,50.48,50.43,50.43,32800.0,34.9644,34.9644,34.9297,34.9297,32800.0
2014-09-23 12:50:00,50.43,50.5,50.43,50.5,11900.0,34.9297,34.9782,34.9297,34.9782,11900.0
2014-09-23 12:55:00,50.5,50.5,50.48,50.5,19200.0,34.9782,34.9782,34.9644,34.9782,19200.0
2014-09-23 13:00:00,50.49,50.52,50.47,50.5,19700.0,34.9713,34.9921,34.9574,34.9782,19700.0
2014-09-23 13:05:00,50.5,50.51,50.48,50.48,18500.0,34.9782,34.9852,34.9644,34.9644,18500.0
2014-09-23 13:10:00,50.49,50.5,50.46,50.5,15700.0,34.9713,34.9782,34.9505,34.9782,15700.0
2014-09-23 13:15:00,50.5,50.51,50.47,50.5,20000.0,34.9782,34.9852,34.9574,34.9782,20000.0
2014-09-23 13:20:00,50.5,50.51,50.47,50.5,27300.0,34.9782,34.9852,34.9574,34.9782,27300.0
2014-09-23 13:25:00,50.5,50.52,50.5,50.5,29900.0,34.9782,34.9921,34.9782,34.9782,29900.0
2014-09-23 13:30:00,50.5,50.54,50.5,50.5,55200.0,34.9782,35.0059,34.9782,34.9782,55200.0
2014-09-23 13:35:00,50.5,50.53,50.49,50.51,44200.0,34.9782,34.999,34.9713,34.9852,44200.0
2014-09-23 13:40:00,50.51,50.52,50.5,50.52,16300.0,34.9852,34.9921,34.9782,34.9921,16300.0
2014-09-23 13:45:00,50.52,50.53,50.5,50.52,33500.0,34.9921,34.999,34.9782,34.9921,33500.0
2014-09-23 13:50:00,50.51,50.53,50.5,50.51,20200.0,34.9852,34.999,34.9782,34.9852,20200.0
2014-09-23 13:55:00,50.51,50.51,50.46,50.5,27300.0,34.9852,34.9852,34.9505,34.9782,27300.0
2014-09-23 14:00:00,50.5,50.52,50.46,50.5,26700.0,34.9782,34.9921,34.9505,34.9782,26700.0
2014-09-23 14:05:00,50.5,50.52,50.48,50.5,12300.0,34.9782,34.9921,34.9644,34.9782,12300.0
2014-09-23 14:10:00,50.5,50.51,50.49,50.49,20500.0,34.9782,34.9852,34.9713,34.9713,20500.0
2014-09-23 14:15:00,50.49,50.49,50.46,50.47,36100.0,34.9713,34.9713,34.9505,34.9574,36100.0
2014-09-23 14:20:00,50.48,50.48,50.42,50.43,19100.0,34.9644,34.9644,34.9228,34.9297,19100.0
2014-09-23 14:25:00,50.43,50.45,50.41,50.43,52300.0,34.9297,34.9436,34.9159,34.9297,52300.0
2014-09-23 14:30:00,50.43,50.44,50.42,50.42,13300.0,34.9297,34.9367,34.9228,34.9228,13300.0
2014-09-23 14:35:00,50.41,50.42,50.4,50.41,42700.0,34.9159,34.9228,34.909,34.9159,42700.0
2014-09-23 14:40:00,50.41,50.42,50.4,50.41,8500.0,34.9159,34.9228,34.909,34.9159,8500.0
2014-09-23 14:45:00,50.41,50.41,50.39,50.41,32300.0,34.9159,34.9159,34.902,34.9159,32300.0
2014-09-23 14:50:00,50.41,50.42,50.4,50.4,20500.0,34.9159,34.9228,34.909,34.909,20500.0
2014-09-23 14:55:00,50.4,50.45,50.4,50.45,223000.0,34.909,34.9436,34.909,34.9436,223000.0
2014-09-23 15:00:00,50.44,50.48,50.44,50.48,28300.0,34.9367,34.9644,34.9367,34.9644,28300.0
2014-09-23 15:05:00,50.48,50.48,50.45,50.48,81800.0,34.9644,34.9644,34.9436,34.9644,81800.0
2014-09-23 15:10:00,50.48,50.5,50.46,50.48,50800.0,34.9644,34.9782,34.9505,34.9644,50800.0
2014-09-23 15:15:00,50.47,50.48,50.43,50.43,26700.0,34.9574,34.9644,34.9297,34.9297,26700.0
2014-09-23 15:20:00,50.43,50.46,50.41,50.46,31100.0,34.9297,34.9505,34.9159,34.9505,31100.0
2014-09-23 15:25:00,50.47,50.5,50.44,50.44,65800.0,34.9574,34.9782,34.9367,34.9367,65800.0
2014-09-23 15:30:00,50.44,50.49,50.44,50.48,28600.0,34.9367,34.9713,34.9367,34.9644,28600.0
2014-09-23 15:35:00,50.49,50.5,50.47,50.5,91700.0,34.9713,34.9782,34.9574,34.9782,91700.0
2014-09-23 15:40:00,50.5,50.51,50.47,50.48,90200.0,34.9782,34.9852,34.9574,34.9644,90200.0
2014-09-23 15:45:00,50.48,50.51,50.45,50.5,151500.0,34.9644,34.9852,34.9436,34.9782,151500.0
2014-09-23 15:50:00,50.5,50.52,50.46,50.47,299400.0,34.9782,34.9921,34.9505,34.9574,299400.0
2014-09-23 15:55:00,50.47,50.48,50.42,50.43,99900.0,34.9574,34.9644,34.9228,34.9297,99900.0
2014-09-24 09:30:00,50.5,50.52,50.43,50.5,63000.0,34.9782,34.9921,34.9297,34.9782,63000.0
2014-09-24 09:35:00,50.5,50.65,50.49,50.59,45800.0,34.9782,35.0821,34.9713,35.0406,45800.0
2014-09-24 09:40:00,50.59,50.6,50.55,50.58,39800.0,35.0406,35.0475,35.0129,35.0336,39800.0
2014-09-24 09:45:00,50.57,50.59,50.56,50.57,55500.0,35.0267,35.0406,35.0198,35.0267,55500.0
2014-09-24 09:50:00,50.57,50.68,50.57,50.65,130100.0,35.0267,35.1029,35.0267,35.0821,130100.0
2014-09-24 09:55:00,50.65,50.65,50.6,50.6,36400.0,35.0821,35.0821,35.0475,35.0475,36400.0
2014-09-24 10:00:00,50.62,50.65,50.57,50.65,50100.0,35.0613,35.0821,35.0267,35.0821,50100.0
2014-09-24 10:05:00,50.64,50.65,50.57,50.63,32600.0,35.0752,35.0821,35.0267,35.0683,32600.0
2014-09-24 10:10:00,50.64,50.65,50.59,50.65,28300.0,35.0752,35.0821,35.0406,35.0821,28300.0
2014-09-24 10:15:00,50.65,50.69,50.63,50.67,64200.0,35.0821,35.1098,35.0683,35.096,64200.0
2014-09-24 10:20:00,50.67,50.69,50.62,50.68,22000.0,35.096,35.1098,35.0613,35.1029,22000.0
2014-09-24 10:25:00,50.68,50.69,50.65,50.67,32800.0,35.1029,35.1098,35.0821,35.096,32800.0
2014-09-24 10:30:00,50.66,50.69,50.65,50.69,17600.0,35.0891,35.1098,35.0821,35.1098,17600.0
2014-09-24 10:35:00,50.69,50.7,50.67,50.7,62300.0,35.1098,35.1168,35.096,35.1168,62300.0
2014-09-24 10:40:00,50.7,50.71,50.69,50.71,14400.0,35.1168,35.1237,35.1098,35.1237,14400.0
2014-09-24 10:45:00,50.71,50.71,50.68,50.68,66600.0,35.1237,35.1237,35.1029,35.1029,66600.0
2014-09-24 10:50:00,50.68,50.71,50.68,50.71,40800.0,35.1029,35.1237,35.1029,35.1237,40800.0
2014-09-24 10:55:00,50.7,50.72,50.68,50.71,66400.0,35.1168,35.1306,35.1029,35.1237,66400.0
2014-09-24 11:00:00,50.71,50.75,50.71,50.75,41400.0,35.1237,35.1514,35.1237,35.1514,41400.0
2014-09-24 11:05:00,50.75,50.8,50.74,50.8,144100.0,35.1514,35.186,35.1445,35.186,144100.0
2014-09-24 11:10:00,50.8,50.84,50.79,50.83,52500.0,35.186,35.2137,35.1791,35.2068,52500.0
2014-09-24 11:15:00,50.82,50.83,50.78,50.78,62000.0,35.1999,35.2068,35.1722,35.1722,62000.0
2014-09-24 11:20:00,50.79,50.82,50.77,50.77,67700.0,35.1791,35.1999,35.1652,35.1652,67700.0
2014-09-24 11:25:00,50.77,50.78,50.75,50.75,62900.0,35.1652,35.1722,35.1514,35.1514,62900.0
2014-09-24 11:30:00,50.75,50.76,50.73,50.75,34900.0,35.1514,35.1583,35.1375,35.1514,34900.0
2014-09-24 11:35:00,50.74,50.76,50.73,50.75,23900.0,35.1445,35.1583,35.1375,35.1514,23900.0
2014-09-24 11:40:00,50.76,50.77,50.75,50.76,29900.0,35.1583,35.1652,35.1514,35.1583,29900.0
2014-09-24 11:45:00,50.76,50.76,50.74,50.74,56000.0,35.1583,35.1583,35.1445,35.1445,56000.0
2014-09-24 11:50:00,50.74,50.77,50.73,50.76,40400.0,35.1445,35.1652,35.1375,35.1583,40400.0
2014-09-24 11:55:00,50.77,50.77,50.71,50.72,68900.0,35.1652,35.1652,35.1237,35.1306,68900.0
2014-09-24 12:00:00,50.73,50.74,50.72,50.73,14600.0,35.1375,35.1445,35.1306,35.1375,14600.0
2014-09-24 12:05:00,50.72,50.73,50.68,50.7,102500.0,35.1306,35.1375,35.1029,35.1168,102500.0
2014-09-24 12:10:00,50.7,50.7,50.66,50.66,23900.0,35.1168,35.1168,35.0891,35.0891,23900.0
2014-09-24 12:15:00,50.67,50.68,50.66,50.68,14100.0,35.096,35.1029,35.0891,35.1029,14100.0
2014-09-24 12:20:00,50.68,50.69,50.68,50.69,12400.0,35.1029,35.1098,35.1029,35.1098,12400.0
2014-09-24 12:25:00,50.69,50.69,50.68,50.69,17500.0,35.1098,35.1098,35.1029,35.1098,17500.0
2014-09-24 12:30:00,50.69,50.69,50.68,50.69,7000.0,35.1098,35.1098,35.1029,35.1098,7000.0
2014-09-24 12:35:00,50.69,50.69,50.68,50.68,16100.0,35.1098,35.1098,35.1029,35.1029,16100.0
2014-09-24 12:40:00,50.69,50.69,50.65,50.68,48100.0,35.1098,35.1098,35.0821,35.1029,48100.0
2014-09-24 12:45:00,50.68,50.68,50.65,50.65,14400.0,35.1029,35.1029,35.0821,35.0821,14400.0
2014-09-24 12:50:00,50.66,50.66,50.6,50.61,39300.0,35.0891,35.0891,35.0475,35.0544,39300.0
2014-09-24 12:55:00,50.6,50.62,50.6,50.62,63400.0,35.0475,35.0613,35.0475,35.0613,63400.0
2014-09-24 13:00:00,50.62,50.62,50.6,50.61,37400.0,35.0613,35.0613,35.0475,35.0544,37400.0
2014-09-24 13:05:00,50.61,50.61,50.52,50.53,59100.0,35.0544,35.0544,34.9921,34.999,59100.0
2014-09-24 13:10:00,50.53,50.53,50.52,50.53,21400.0,34.999,34.999,34.9921,34.999,21400.0
2014-09-24 13:15:00,50.53,50.54,50.51,50.53,63200.0,34.999,35.0059,34.9852,34.999,63200.0
2014-09-24 13:20:00,50.53,50.55,50.52,50.54,14400.0,34.999,35.0129,34.9921,35.0059,14400.0
2014-09-24 13:25:00,50.55,50.55,50.54,50.55,4000.0,35.0129,35.0129,35.0059,35.0129,4000.0
2014-09-24 13:30:00,50.55,50.55,50.53,50.54,23000.0,35.0129,35.0129,34.999,35.0059,23000.0
2014-09-24 13:35:00,50.54,50.54,50.53,50.53,17800.0,35.0059,35.0059,34.999,34.999,17800.0
2014-09-24 13:40:00,50.54,50.54,50.53,50.54,10100.0,35.0059,35.0059,34.999,35.0059,10100.0
2014-09-24 13:45:00,50.54,50.54,50.49,50.5,55800.0,35.0059,35.0059,34.9713,34.9782,55800.0
2014-09-24 13:50:00,50.49,50.51,50.49,50.5,34300.0,34.9713,34.9852,34.9713,34.9782,34300.0
2014-09-24 13:55:00,50.5,50.5,50.49,50.5,13200.0,34.9782,34.9782,34.9713,34.9782,13200.0
2014-09-24 14:00:00,50.5,50.51,50.49,50.49,35000.0,34.9782,34.9852,34.9713,34.9713,35000.0
2014-09-24 14:05:00,50.5,50.5,50.49,50.5,12800.0,34.9782,34.9782,34.9713,34.9782,12800.0
2014-09-24 14:10:00,50.49,50.52,50.49,50.5,35500.0,34.9713,34.9921,34.9713,34.9782,35500.0
2014-09-24 14:15:00,50.51,50.51,50.49,50.5,56300.0,34.9852,34.9852,34.9713,34.9782,56300.0
2014-09-24 14:20:00,50.5,50.51,50.48,50.49,27700.0,34.9782,34.9852,34.9644,34.9713,27700.0
2014-09-24 14:25:00,50.48,50.51,50.47,50.49,120100.0,34.9644,34.9852,34.9574,34.9713,120100.0
2014-09-24 14:30:00,50.48,50.49,50.45,50.46,72600.0,34.9644,34.9713,34.9436,34.9505,72600.0
2014-09-24 14:35:00,50.45,50.47,50.45,50.47,35800.0,34.9436,34.9574,34.9436,34.9574,35800.0
2014-09-24 14:40:00,50.46,50.51,50.46,50.5,72100.0,34.9505,34.9852,34.9505,34.9782,72100.0
2014-09-24 14:45:00,50.5,50.54,50.49,50.53,57600.0,34.9782,35.0059,34.9713,34.999,57600.0
2014-09-24 14:50:00,50.52,50.53,50.47,50.47,47500.0,34.9921,34.999,34.9574,34.9574,47500.0
2014-09-24 14:55:00,50.48,50.49,50.47,50.49,31100.0,34.9644,34.9713,34.9574,34.9713,31100.0
2014-09-24 15:00:00,50.49,50.56,50.49,50.56,39400.0,34.9713,35.0198,34.9713,35.0198,39400.0
2014-09-24 15:05:00,50.56,50.57,50.56,50.57,27100.0,35.0198,35.0267,35.0198,35.0267,27100.0
2014-09-24 15:10:00,50.57,50.57,50.54,50.55,65200.0,35.0267,35.0267,35.0059,35.0129,65200.0
2014-09-24 15:15:00,50.55,50.56,50.51,50.55,80900.0,35.0129,35.0198,34.9852,35.0129,80900.0
2014-09-24 15:20:00,50.55,50.6,50.54,50.6,262500.0,35.0129,35.0475,35.0059,35.0475,262500.0
2014-09-24 15:25:00,50.6,50.63,50.6,50.6,63600.0,35.0475,35.0683,35.0475,35.0475,63600.0
2014-09-24 15:30:00,50.6,50.61,50.57,50.57,115400.0,35.0475,35.0544,35.0267,35.0267,115400.0
2014-09-24 15:35:00,50.58,50.58,50.52,50.54,80500.0,35.0336,35.0336,34.9921,35.0059,80500.0
2014-09-24 15:40:00,50.54,50.54,50.49,50.49,99900.0,35.0059,35.0059,34.9713,34.9713,99900.0
2014-09-24 15:45:00,50.49,50.5,50.45,50.5,144200.0,34.9713,34.9782,34.9436,34.9782,144200.0
2014-09-24 15:50:00,50.5,50.51,50.47,50.49,136500.0,34.9782,34.9852,34.9574,34.9713,136500.0
2014-09-24 15:55:00,50.48,50.49,50.45,50.46,308300.0,34.9644,34.9713,34.9436,34.9505,308300.0
2014-09-25 09:30:00,50.49,50.51,50.27,50.31,111000.0,34.9713,34.9852,34.8189,34.8466,111000.0
2014-09-25 09:35:00,50.31,50.4,50.29,50.35,53100.0,34.8466,34.909,34.8328,34.8743,53100.0
2014-09-25 09:40:00,50.35,50.48,50.34,50.44,44600.0,34.8743,34.9644,34.8674,34.9367,44600.0
2014-09-25 09:45:00,50.45,50.46,50.36,50.39,92600.0,34.9436,34.9505,34.8813,34.902,92600.0
2014-09-25 09:50:00,50.4,50.42,50.34,50.36,63700.0,34.909,34.9228,34.8674,34.8813,63700.0
2014-09-25 09:55:00,50.37,50.41,50.34,50.35,92200.0,34.8882,34.9159,34.8674,34.8743,92200.0
2014-09-25 10:00:00,50.36,50.39,50.32,50.35,97900.0,34.8813,34.902,34.8536,34.8743,97900.0
2014-09-25 10:05:00,50.36,50.43,50.36,50.42,41600.0,34.8813,34.9297,34.8813,34.9228,41600.0
2014-09-25 10:10:00,50.41,50.44,50.37,50.41,105500.0,34.9159,34.9367,34.8882,34.9159,105500.0
2014-09-25 10:15:00,50.4,50.41,50.35,50.4,81500.0,34.909,34.9159,34.8743,34.909,81500.0
2014-09-25 10:20:00,50.4,50.41,50.36,50.41,59000.0,34.909,34.9159,34.8813,34.9159,59000.0
2014-09-25 10:25:00,50.41,50.44,50.36,50.37,40000.0,34.9159,34.9367,34.8813,34.8882,40000.0
2014-09-25 10:30:00,50.38,50.38,50.28,50.34,46700.0,34.8951,34.8951,34.8258,34.8674,46700.0
2014-09-25 10:35:00,50.34,50.38,50.32,50.32,44100.0,34.8674,34.8951,34.8536,34.8536,44100.0
2014-09-25 10:40:00,50.32,50.33,50.25,50.26,53300.0,34.8536,34.8605,34.8051,34.812,53300.0
2014-09-25 10:45:00,50.25,50.26,50.2,50.23,59100.0,34.8051,34.812,34.7704,34.7912,59100.0
2014-09-25 10:50:00,50.23,50.27,50.21,50.23,37600.0,34.7912,34.8189,34.7774,34.7912,37600.0
2014-09-25 10:55:00,50.23,50.26,50.21,50.23,39000.0,34.7912,34.812,34.7774,34.7912,39000.0
2014-09-25 11:00:00,50.23,50.23,50.2,50.22,84700.0,34.7912,34.7912,34.7704,34.7843,84700.0
2014-09-25 11:05:00,50.23,50.23,50.18,50.21,42400.0,34.7912,34.7912,34.7566,34.7774,42400.0
2014-09-25 11:10:00,50.21,50.22,50.18,50.19,34700.0,34.7774,34.7843,34.7566,34.7635,34700.0
2014-09-25 11:15:00,50.19,50.19,50.15,50.19,44200.0,34.7635,34.7635,34.7358,34.7635,44200.0
2014-09-25 11:20:00,50.19,50.22,50.16,50.22,49300.0,34.7635,34.7843,34.7427,34.7843,49300.0
2014-09-25 11:25:00,50.21,50.27,50.21,50.26,70200.0,34.7774,34.8189,34.7774,34.812,70200.0
2014-09-25 11:30:00,50.27,50.27,50.19,50.2,48900.0,34.8189,34.8189,34.7635,34.7704,48900.0
2014-09-25 11:35:00,50.19,50.22,50.16,50.17,31800.0,34.7635,34.7843,34.7427,34.7497,31800.0
2014-09-25 11:40:00,50.16,50.17,50.12,50.16,24700.0,34.7427,34.7497,34.715,34.7427,24700.0
2014-09-25 11:45:00,50.16,50.17,50.12,50.12,33200.0,34.7427,34.7497,34.715,34.715,33200.0
2014-09-25 11:50:00,50.13,50.15,50.1,50.12,21700.0,34.722,34.7358,34.7012,34.715,21700.0
2014-09-25 11:55:00,50.13,50.14,50.1,50.11,25700.0,34.722,34.7289,34.7012,34.7081,25700.0
2014-09-25 12:00:00,50.12,50.15,50.11,50.15,15300.0,34.715,34.7358,34.7081,34.7358,15300.0
2014-09-25 12:05:00,50.15,50.16,50.12,50.14,17000.0,34.7358,34.7427,34.715,34.7289,17000.0
2014-09-25 12:10:00,50.14,50.15,50.11,50.12,30800.0,34.7289,34.7358,34.7081,34.715,30800.0
2014-09-25 12:15:00,50.12,50.13,50.11,50.12,16300.0,34.715,34.722,34.7081,34.715,16300.0
2014-09-25 12:20:00,50.11,50.13,50.08,50.11,30100.0,34.7081,34.722,34.6873,34.7081,30100.0
2014-09-25 12:25:00,50.12,50.12,50.05,50.07,74500.0,34.715,34.715,34.6665,34.6804,74500.0
2014-09-25 12:30:00,50.07,50.09,50.06,50.07,60700.0,34.6804,34.6942,34.6735,34.6804,60700.0
2014-09-25 12:35:00,50.07,50.1,50.07,50.09,20600.0,34.6804,34.7012,34.6804,34.6942,20600.0
2014-09-25 12:40:00,50.09,50.09,50.07,50.08,16300.0,34.6942,34.6942,34.6804,34.6873,16300.0
2014-09-25 12:45:00,50.08,50.1,50.06,50.08,24300.0,34.6873,34.7012,34.6735,34.6873,24300.0
2014-09-25 12:50:00,50.08,50.08,50.06,50.08,29400.0,34.6873,34.6873,34.6735,34.6873,29400.0
2014-09-25 12:55:00,50.07,50.08,50.05,50.05,25300.0,34.6804,34.6873,34.6665,34.6665,25300.0
2014-09-25 13:00:00,50.05,50.05,49.96,49.97,84100.0,34.6665,34.6665,34.6042,34.6111,84100.0
2014-09-25 13:05:00,49.96,49.98,49.93,49.96,32000.0,34.6042,34.6181,34.5834,34.6042,32000.0
2014-09-25 13:10:00,49.95,49.98,49.95,49.98,15200.0,34.5973,34.6181,34.5973,34.6181,15200.0
2014-09-25 13:15:00,49.98,50.04,49.97,50.03,19200.0,34.6181,34.6596,34.6111,34.6527,19200.0
2014-09-25 13:20:00,50.03,50.03,49.97,49.97,21400.0,34.6527,34.6527,34.6111,34.6111,21400.0
2014-09-25 13:25:00,49.98,50.01,49.98,50.01,16100.0,34.6181,34.6388,34.6181,34.6388,16100.0
2014-09-25 13:30:00,50.01,50.02,49.99,50.02,23200.0,34.6388,34.6458,34.625,34.6458,23200.0
2014-09-25 13:35:00,50.02,50.03,49.98,50.0,27400.0,34.6458,34.6527,34.6181,34.6319,27400.0
2014-09-25 13:40:00,50.0,50.0,49.97,49.99,26000.0,34.6319,34.6319,34.6111,34.625,26000.0
2014-09-25 13:45:00,50.0,50.01,49.97,50.0,52700.0,34.6319,34.6388,34.6111,34.6319,52700.0
2014-09-25 13:50:00,50.0,50.02,49.97,49.98,38700.0,34.6319,34.6458,34.6111,34.6181,38700.0
2014-09-25 13:55:00,49.98,50.0,49.96,49.98,44000.0,34.6181,34.6319,34.6042,34.6181,44000.0
2014-09-25 14:00:00,49.98,50.02,49.97,50.01,40900.0,34.6181,34.6458,34.6111,34.6388,40900.0
2014-09-25 14:05:00,50.02,50.07,50.01,50.04,26500.0,34.6458,34.6804,34.6388,34.6596,26500.0
2014-09-25 14:10:00,50.05,50.05,50.02,50.04,17000.0,34.6665,34.6665,34.6458,34.6596,17000.0
2014-09-25 14:15:00,50.04,50.06,50.02,50.06,27600.0,34.6596,34.6735,34.6458,34.6735,27600.0
2014-09-25 14:20:00,50.07,50.07,50.05,50.05,22200.0,34.6804,34.6804,34.6665,34.6665,22200.0
2014-09-25 14:25:00,50.06,50.07,50.05,50.06,17700.0,34.6735,34.6804,34.6665,34.6735,17700.0
2014-09-25 14:30:00,50.06,50.08,50.06,50.07,30600.0,34.6735,34.6873,34.6735,34.6804,30600.0
2014-09-25 14:35:00,50.08,50.1,50.07,50.09,26700.0,34.6873,34.7012,34.6804,34.6942,26700.0
2014-09-25 14:40:00,50.1,50.16,50.09,50.15,33100.0,34.7012,34.7427,34.6942,34.7358,33100.0
2014-09-25 14:45:00,50.15,50.2,50.14,50.18,36000.0,34.7358,34.7704,34.7289,34.7566,36000.0
2014-09-25 14:50:00,50.18,50.19,50.15,50.17,40100.0,34.7566,34.7635,34.7358,34.7497,40100.0
2014-09-25 14:55:00,50.18,50.19,50.15,50.17,31500.0,34.7566,34.7635,34.7358,34.7497,31500.0
2014-09-25 15:00:00,50.18,50.19,50.14,50.15,43300.0,34.7566,34.7635,34.7289,34.7358,43300.0
2014-09-25 15:05:00,50.16,50.19,50.15,50.18,40400.0,34.7427,34.7635,34.7358,34.7566,40400.0
2014-09-25 15:10:00,50.18,50.18,50.15,50.16,47900.0,34.7566,34.7566,34.7358,34.7427,47900.0
2014-09-25 15:15:00,50.16,50.2,50.14,50.16,44800.0,34.7427,34.7704,34.7289,34.7427,44800.0
2014-09-25 15:20:00,50.16,50.16,50.12,50.13,43200.0,34.7427,34.7427,34.715,34.722,43200.0
2014-09-25 15:25:00,50.12,50.13,50.1,50.12,49600.0,34.715,34.722,34.7012,34.715,49600.0
2014-09-25 15:30:00,50.11,50.16,50.1,50.16,78000.0,34.7081,34.7427,34.7012,34.7427,78000.0
2014-09-25 15:35:00,50.16,50.19,50.15,50.18,61600.0,34.7427,34.7635,34.7358,34.7566,61600.0
2014-09-25 15:40:00,50.18,50.22,50.17,50.2,55200.0,34.7566,34.7843,34.7497,34.7704,55200.0
2014-09-25 15:45:00,50.21,50.22,50.15,50.19,81100.0,34.7774,34.7843,34.7358,34.7635,81100.0
2014-09-25 15:50:00,50.18,50.19,50.17,50.18,69800.0,34.7566,34.7635,34.7497,34.7566,69800.0
2014-09-25 15:55:00,50.18,50.19,50.11,50.11,165800.0,34.7566,34.7635,34.7081,34.7081,165800.0
2014-09-26 09:30:00,50.12,50.19,50.03,50.18,44300.0,34.715,34.7635,34.6527,34.7566,44300.0
2014-09-26 09:35:00,50.18,50.2,50.13,50.15,23600.0,34.7566,34.7704,34.722,34.7358,23600.0
2014-09-26 09:40:00,50.14,50.15,49.99,50.0,32300.0,34.7289,34.7358,34.625,34.6319,32300.0
2014-09-26 09:45:00,50.0,50.14,50.0,50.1,51300.0,34.6319,34.7289,34.6319,34.7012,51300.0
2014-09-26 09:50:00,50.11,50.15,50.06,50.08,51200.0,34.7081,34.7358,34.6735,34.6873,51200.0
2014-09-26 09:55:00,50.08,50.09,49.98,50.05,50900.0,34.6873,34.6942,34.6181,34.6665,50900.0
2014-09-26 10:00:00,50.06,50.23,50.05,50.23,22400.0,34.6735,34.7912,34.6665,34.7912,22400.0
2014-09-26 10:05:00,50.23,50.23,50.16,50.16,19700.0,34.7912,34.7912,34.7427,34.7427,19700.0
2014-09-26 10:10:00,50.16,50.16,50.08,50.09,32600.0,34.7427,34.7427,34.6873,34.6942,32600.0
2014-09-26 10:15:00,50.1,50.14,50.08,50.14,14200.0,34.7012,34.7289,34.6873,34.7289,14200.0
2014-09-26 10:20:00,50.14,50.17,50.13,50.14,19100.0,34.7289,34.7497,34.722,34.7289,19100.0
2014-09-26 10:25:00,50.13,50.16,50.11,50.12,12600.0,34.722,34.7427,34.7081,34.715,12600.0
2014-09-26 10:30:00,50.1,50.13,50.04,50.13,23000.0,34.7012,34.722,34.6596,34.722,23000.0
2014-09-26 10:35:00,50.12,50.15,50.08,50.08,21000.0,34.715,34.7358,34.6873,34.6873,21000.0
2014-09-26 10:40:00,50.08,50.12,50.06,50.08,16800.0,34.6873,34.715,34.6735,34.6873,16800.0
2014-09-26 10:45:00,50.08,50.08,50.03,50.03,22600.0,34.6873,34.6873,34.6527,34.6527,22600.0
2014-09-26 10:50:00,50.03,50.04,50.0,50.01,21000.0,34.6527,34.6596,34.6319,34.6388,21000.0
2014-09-26 10:55:00,50.0,50.09,50.0,50.09,12100.0,34.6319,34.6942,34.6319,34.6942,12100.0
2014-09-26 11:00:00,50.09,50.12,50.08,50.11,15600.0,34.6942,34.715,34.6873,34.7081,15600.0
2014-09-26 11:05:00,50.11,50.11,50.08,50.11,11800.0,34.7081,34.7081,34.6873,34.7081,11800.0
2014-09-26 11:10:00,50.11,50.12,50.05,50.05,21000.0,34.7081,34.715,34.6665,34.6665,21000.0
2014-09-26 11:15:00,50.05,50.06,50.01,50.01,27100.0,34.6665,34.6735,34.6388,34.6388,27100.0
2014-09-26 11:20:00,50.0,50.01,49.98,50.0,29900.0,34.6319,34.6388,34.6181,34.6319,29900.0
2014-09-26 11:25:00,50.0,50.01,49.96,49.96,21900.0,34.6319,34.6388,34.6042,34.6042,21900.0
2014-09-26 11:30:00,49.97,49.97,49.9,49.91,17800.0,34.6111,34.6111,34.5626,34.5696,17800.0
2014-09-26 11:35:00,49.91,49.91,49.86,49.89,34000.0,34.5696,34.5696,34.5349,34.5557,34000.0
2014-09-26 11:40:00,49.89,49.91,49.87,49.9,20700.0,34.5557,34.5696,34.5419,34.5626,20700.0
2014-09-26 11:45:00,49.9,49.92,49.87,49.9,39500.0,34.5626,34.5765,34.5419,34.5626,39500.0
2014-09-26 11:50:00,49.91,49.93,49.91,49.93,9400.0,34.5696,34.5834,34.5696,34.5834,9400.0
2014-09-26 11:55:00,49.93,49.93,49.91,49.91,11400.0,34.5834,34.5834,34.5696,34.5696,11400.0
2014-09-26 12:00:00,49.91,49.92,49.9,49.92,22400.0,34.5696,34.5765,34.5626,34.5765,22400.0
2014-09-26 12:05:00,49.92,49.93,49.91,49.93,13400.0,34.5765,34.5834,34.5696,34.5834,13400.0
2014-09-26 12:10:00,49.93,49.93,49.92,49.93,18200.0,34.5834,34.5834,34.5765,34.5834,18200.0
2014-09-26 12:15:00,49.93,49.93,49.9,49.92,22500.0,34.5834,34.5834,34.5626,34.5765,22500.0
2014-09-26 12:20:00,49.91,49.94,49.91,49.94,17000.0,34.5696,34.5904,34.5696,34.5904,17000.0
2014-09-26 12:25:00,49.94,49.95,49.93,49.94,10100.0,34.5904,34.5973,34.5834,34.5904,10100.0
2014-09-26 12:30:00,49.94,49.96,49.91,49.93,20000.0,34.5904,34.6042,34.5696,34.5834,20000.0
2014-09-26 12:35:00,49.93,49.93,49.91,49.92,12000.0,34.5834,34.5834,34.5696,34.5765,12000.0
2014-09-26 12:40:00,49.92,49.93,49.91,49.91,19200.0,34.5765,34.5834,34.5696,34.5696,19200.0
2014-09-26 12:45:00,49.91,49.92,49.91,49.91,12300.0,34.5696,34.5765,34.5696,34.5696,12300.0
2014-09-26 12:50:00,49.91,49.91,49.9,49.91,12100.0,34.5696,34.5696,34.5626,34.5696,12100.0
2014-09-26 12:55:00,49.9,49.91,49.87,49.88,30100.0,34.5626,34.5696,34.5419,34.5488,30100.0
2014-09-26 13:00:00,49.87,49.89,49.86,49.89,28600.0,34.5419,34.5557,34.5349,34.5557,28600.0
2014-09-26 13:05:00,49.89,49.98,49.88,49.97,64200.0,34.5557,34.6181,34.5488,34.6111,64200.0
2014-09-26 13:10:00,49.96,50.0,49.96,49.99,13900.0,34.6042,34.6319,34.6042,34.625,13900.0
2014-09-26 13:15:00,49.98,50.01,49.98,50.01,34000.0,34.6181,34.6388,34.6181,34.6388,34000.0
2014-09-26 13:20:00,50.0,50.01,49.99,50.01,18800.0,34.6319,34.6388,34.625,34.6388,18800.0
2014-09-26 13:25:00,50.0,50.01,49.99,50.0,40300.0,34.6319,34.6388,34.625,34.6319,40300.0
2014-09-26 13:30:00,50.0,50.01,49.99,50.01,26900.0,34.6319,34.6388,34.625,34.6388,26900.0
2014-09-26 13:35:00,50.0,50.04,50.0,50.04,25100.0,34.6319,34.6596,34.6319,34.6596,25100.0
2014-09-26 13:40:00,50.04,50.06,50.04,50.05,12400.0,34.6596,34.6735,34.6596,34.6665,12400.0
2014-09-26 13:45:00,50.05,50.09,50.05,50.08,30000.0,34.6665,34.6942,34.6665,34.6873,30000.0
2014-09-26 13:50:00,50.07,50.11,50.07,50.11,16700.0,34.6804,34.7081,34.6804,34.7081,16700.0
2014-09-26 13:55:00,50.1,50.12,50.1,50.12,22100.0,34.7012,34.715,34.7012,34.715,22100.0
2014-09-26 14:00:00,50.11,50.19,50.1,50.18,64000.0,34.7081,34.7635,34.7012,34.7566,64000.0
2014-09-26 14:05:00,50.18,50.27,50.18,50.27,39100.0,34.7566,34.8189,34.7566,34.8189,39100.0
2014-09-26 14:10:00,50.26,50.28,50.26,50.27,29400.0,34.812,34.8258,34.812,34.8189,29400.0
2014-09-26 14:15:00,50.27,50.4,50.26,50.37,49800.0,34.8189,34.909,34.812,34.8882,49800.0
2014-09-26 14:20:00,50.37,50.38,50.3,50.32,41900.0,34.8882,34.8951,34.8397,34.8536,41900.0
2014-09-26 14:25:00,50.33,50.34,50.3,50.3,28400.0,34.8605,34.8674,34.8397,34.8397,28400.0
2014-09-26 14:30:00,50.29,50.31,50.28,50.28,18800.0,34.8328,34.8466,34.8258,34.8258,18800.0
2014-09-26 14:35:00,50.28,50.37,50.28,50.35,35200.0,34.8258,34.8882,34.8258,34.8743,35200.0
2014-09-26 14:40:00,50.35,50.37,50.34,50.34,24700.0,34.8743,34.8882,34.8674,34.8674,24700.0
2014-09-26 14:45:00,50.34,50.38,50.34,50.37,30800.0,34.8674,34.8951,34.8674,34.8882,30800.0
2014-09-26 14:50:00,50.38,50.38,50.36,50.38,27200.0,34.8951,34.8951,34.8813,34.8951,27200.0
2014-09-26 14:55:00,50.37,50.38,50.35,50.37,49900.0,34.8882,34.8951,34.8743,34.8882,49900.0
2014-09-26 15:00:00,50.37,50.37,50.36,50.37,20100.0,34.8882,34.8882,34.8813,34.8882,20100.0
2014-09-26 15:05:00,50.36,50.41,50.36,50.41,24900.0,34.8813,34.9159,34.8813,34.9159,24900.0
2014-09-26 15:10:00,50.41,50.43,50.39,50.4,49100.0,34.9159,34.9297,34.902,34.909,49100.0
2014-09-26 15:15:00,50.39,50.4,50.34,50.36,62400.0,34.902,34.909,34.8674,34.8813,62400.0
2014-09-26 15:20:00,50.35,50.39,50.34,50.35,54000.0,34.8743,34.902,34.8674,34.8743,54000.0
2014-09-26 15:25:00,50.34,50.37,50.34,50.36,37400.0,34.8674,34.8882,34.8674,34.8813,37400.0
2014-09-26 15:30:00,50.36,50.37,50.3,50.31,49900.0,34.8813,34.8882,34.8397,34.8466,49900.0
2014-09-26 15:35:00,50.3,50.32,50.28,50.29,82100.0,34.8397,34.8536,34.8258,34.8328,82100.0
2014-09-26 15:40:00,50.29,50.31,50.27,50.27,40900.0,34.8328,34.8466,34.8189,34.8189,40900.0
2014-09-26 15:45:00,50.27,50.28,50.23,50.25,72400.0,34.8189,34.8258,34.7912,34.8051,72400.0
2014-09-26 15:50:00,50.24,50.3,50.24,50.26,92500.0,34.7981,34.8397,34.7981,34.812,92500.0
2014-09-26 15:55:00,50.26,50.3,50.25,50.27,141200.0,34.812,34.8397,34.8051,34.8189,141200.0
2014-09-29 09:30:00,50.09,50.13,50.04,50.11,64600.0,34.6942,34.722,34.6596,34.7081,64600.0
2014-09-29 09:35:00,50.13,50.16,50.1,50.13,19100.0,34.722,34.7427,34.7012,34.722,19100.0
2014-09-29 09:40:00,50.12,50.2,50.08,50.2,13900.0,34.715,34.7704,34.6873,34.7704,13900.0
2014-09-29 09:45:00,50.21,50.21,50.16,50.18,21100.0,34.7774,34.7774,34.7427,34.7566,21100.0
2014-09-29 09:50:00,50.18,50.23,50.15,50.23,21600.0,34.7566,34.7912,34.7358,34.7912,21600.0
2014-09-29 09:55:00,50.24,50.3,50.19,50.29,19500.0,34.7981,34.8397,34.7635,34.8328,19500.0
2014-09-29 10:00:00,50.28,50.29,50.24,50.27,23600.0,34.8258,34.8328,34.7981,34.8189,23600.0
2014-09-29 10:05:00,50.26,50.31,50.23,50.25,66800.0,34.812,34.8466,34.7912,34.8051,66800.0
2014-09-29 10:10:00,50.25,50.28,50.22,50.26,14300.0,34.8051,34.8258,34.7843,34.812,14300.0
2014-09-29 10:15:00,50.25,50.34,50.23,50.31,39100.0,34.8051,34.8674,34.7912,34.8466,39100.0
2014-09-29 10:20:00,50.31,50.35,50.29,50.32,21000.0,34.8466,34.8743,34.8328,34.8536,21000.0
2014-09-29 10:25:00,50.32,50.33,50.29,50.3,17400.0,34.8536,34.8605,34.8328,34.8397,17400.0
2014-09-29 10:30:00,50.3,50.36,50.29,50.36,18200.0,34.8397,34.8813,34.8328,34.8813,18200.0
2014-09-29 10:35:00,50.35,50.39,50.35,50.36,26500.0,34.8743,34.902,34.8743,34.8813,26500.0
2014-09-29 10:40:00,50.37,50.42,50.36,50.39,22700.0,34.8882,34.9228,34.8813,34.902,22700.0
2014-09-29 10:45:00,50.39,50.43,50.38,50.39,30000.0,34.902,34.9297,34.8951,34.902,30000.0
2014-09-29 10:50:00,50.39,50.39,50.36,50.36,23800.0,34.902,34.902,34.8813,34.8813,23800.0
2014-09-29 10:55:00,50.37,50.4,50.35,50.37,24600.0,34.8882,34.909,34.8743,34.8882,24600.0
2014-09-29 11:00:00,50.38,50.38,50.32,50.32,21400.0,34.8951,34.8951,34.8536,34.8536,21400.0
2014-09-29 11:05:00,50.33,50.38,50.33,50.34,48000.0,34.8605,34.8951,34.8605,34.8674,48000.0
2014-09-29 11:10:00,50.35,50.44,50.33,50.44,35400.0,34.8743,34.9367,34.8605,34.9367,35400.0
2014-09-29 11:15:00,50.43,50.49,50.43,50.48,22800.0,34.9297,34.9713,34.9297,34.9644,22800.0
2014-09-29 11:20:00,50.48,50.49,50.46,50.47,22800.0,34.9644,34.9713,34.9505,34.9574,22800.0
2014-09-29 11:25:00,50.47,50.51,50.47,50.51,10400.0,34.9574,34.9852,34.9574,34.9852,10400.0
2014-09-29 11:30:00,50.51,50.51,50.44,50.46,17300.0,34.9852,34.9852,34.9367,34.9505,17300.0
2014-09-29 11:35:00,50.46,50.46,50.43,50.44,17300.0,34.9505,34.9505,34.9297,34.9367,17300.0
2014-09-29 11:40:00,50.43,50.44,50.41,50.44,13100.0,34.9297,34.9367,34.9159,34.9367,13100.0
2014-09-29 11:45:00,50.44,50.45,50.38,50.42,39000.0,34.9367,34.9436,34.8951,34.9228,39000.0
2014-09-29 11:50:00,50.42,50.47,50.42,50.45,17900.0,34.9228,34.9574,34.9228,34.9436,17900.0
2014-09-29 11:55:00,50.46,50.48,50.45,50.48,15700.0,34.9505,34.9644,34.9436,34.9644,15700.0
2014-09-29 12:00:00,50.47,50.48,50.42,50.42,26400.0,34.9574,34.9644,34.9228,34.9228,26400.0
2014-09-29 12:05:00,50.42,50.47,50.41,50.47,17000.0,34.9228,34.9574,34.9159,34.9574,17000.0
2014-09-29 12:10:00,50.47,50.48,50.42,50.43,25400.0,34.9574,34.9644,34.9228,34.9297,25400.0
2014-09-29 12:15:00,50.42,50.46,50.41,50.46,20800.0,34.9228,34.9505,34.9159,34.9505,20800.0
2014-09-29 12:20:00,50.46,50.5,50.44,50.47,81100.0,34.9505,34.9782,34.9367,34.9574,81100.0
2014-09-29 12:25:00,50.47,50.49,50.46,50.47,16300.0,34.9574,34.9713,34.9505,34.9574,16300.0
2014-09-29 12:30:00,50.47,50.48,50.45,50.46,13400.0,34.9574,34.9644,34.9436,34.9505,13400.0
2014-09-29 12:35:00,50.45,50.48,50.45,50.47,27300.0,34.9436,34.9644,34.9436,34.9574,27300.0
2014-09-29 12:40:00,50.47,50.48,50.46,50.48,12000.0,34.9574,34.9644,34.9505,34.9644,12000.0
2014-09-29 12:45:00,50.48,50.48,50.43,50.47,12400.0,34.9644,34.9644,34.9297,34.9574,12400.0
2014-09-29 12:50:00,50.47,50.54,50.46,50.53,30500.0,34.9574,35.0059,34.9505,34.999,30500.0
2014-09-29 12:55:00,50.53,50.54,50.51,50.51,21200.0,34.999,35.0059,34.9852,34.9852,21200.0
2014-09-29 13:00:00,50.51,50.54,50.5,50.53,23300.0,34.9852,35.0059,34.9782,34.999,23300.0
2014-09-29 13:05:00,50.52,50.52,50.48,50.51,25000.0,34.9921,34.9921,34.9644,34.9852,25000.0
2014-09-29 13:10:00,50.51,50.53,50.5,50.51,21900.0,34.9852,34.999,34.9782,34.9852,21900.0
2014-09-29 13:15:00,50.5,50.54,50.5,50.52,44000.0,34.9782,35.0059,34.9782,34.9921,44000.0
2014-09-29 13:20:00,50.51,50.53,50.5,50.5,9700.0,34.9852,34.999,34.9782,34.9782,9700.0
2014-09-29 13:25:00,50.5,50.55,50.49,50.55,19500.0,34.9782,35.0129,34.9713,35.0129,19500.0
2014-09-29 13:30:00,50.55,50.61,50.55,50.59,68600.0,35.0129,35.0544,35.0129,35.0406,68600.0
2014-09-29 13:35:00,50.58,50.59,50.56,50.58,22000.0,35.0336,35.0406,35.0198,35.0336,22000.0
2014-09-29 13:40:00,50.57,50.59,50.54,50.55,21900.0,35.0267,35.0406,35.0059,35.0129,21900.0
2014-09-29 13:45:00,50.56,50.6,50.56,50.6,19500.0,35.0198,35.0475,35.0198,35.0475,19500.0
2014-09-29 13:50:00,50.59,50.63,50.59,50.62,17400.0,35.0406,35.0683,35.0406,35.0613,17400.0
2014-09-29 13:55:00,50.62,50.63,50.6,50.61,21600.0,35.0613,35.0683,35.0475,35.0544,21600.0
2014-09-29 14:00:00,50.6,50.64,50.59,50.62,20200.0,35.0475,35.0752,35.0406,35.0613,20200.0
2014-09-29 14:05:00,50.62,50.63,50.56,50.58,25600.0,35.0613,35.0683,35.0198,35.0336,25600.0
2014-09-29 14:10:00,50.58,50.6,50.57,50.57,21300.0,35.0336,35.0475,35.0267,35.0267,21300.0
2014-09-29 14:15:00,50.57,50.57,50.52,50.52,32100.0,35.0267,35.0267,34.9921,34.9921,32100.0
2014-09-29 14:20:00,50.52,50.52,50.48,50.5,16500.0,34.9921,34.9921,34.9644,34.9782,16500.0
2014-09-29 14:25:00,50.5,50.52,50.49,50.51,16200.0,34.9782,34.9921,34.9713,34.9852,16200.0
2014-09-29 14:30:00,50.52,50.55,50.49,50.54,34600.0,34.9921,35.0129,34.9713,35.0059,34600.0
2014-09-29 14:35:00,50.54,50.54,50.5,50.52,39400.0,35.0059,35.0059,34.9782,34.9921,39400.0
2014-09-29 14:40:00,50.52,50.52,50.49,50.5,24100.0,34.9921,34.9921,34.9713,34.9782,24100.0
2014-09-29 14:45:00,50.5,50.56,50.5,50.56,31700.0,34.9782,35.0198,34.9782,35.0198,31700.0
2014-09-29 14:50:00,50.56,50.58,50.56,50.58,13300.0,35.0198,35.0336,35.0198,35.0336,13300.0
2014-09-29 14:55:00,50.57,50.61,50.55,50.61,31700.0,35.0267,35.0544,35.0129,35.0544,31700.0
2014-09-29 15:00:00,50.61,50.62,50.6,50.61,27300.0,35.0544,35.0613,35.0475,35.0544,27300.0
2014-09-29 15:05:00,50.61,50.66,50.6,50.63,38200.0,35.0544,35.0891,35.0475,35.0683,38200.0
2014-09-29 15:10:00,50.63,50.7,50.62,50.7,17200.0,35.0683,35.1168,35.0613,35.1168,17200.0
2014-09-29 15:15:00,50.7,50.71,50.66,50.71,48100.0,35.1168,35.1237,35.0891,35.1237,48100.0
2014-09-29 15:20:00,50.71,50.75,50.7,50.75,48900.0,35.1237,35.1514,35.1168,35.1514,48900.0
2014-09-29 15:25:00,50.75,50.79,50.75,50.76,40800.0,35.1514,35.1791,35.1514,35.1583,40800.0
2014-09-29 15:30:00,50.75,50.76,50.69,50.72,51800.0,35.1514,35.1583,35.1098,35.1306,51800.0
2014-09-29 15:35:00,50.72,50.73,50.7,50.71,36700.0,35.1306,35.1375,35.1168,35.1237,36700.0
2014-09-29 15:40:00,50.72,50.72,50.63,50.65,51400.0,35.1306,35.1306,35.0683,35.0821,51400.0
2014-09-29 15:45:00,50.64,50.69,50.63,50.65,78700.0,35.0752,35.1098,35.0683,35.0821,78700.0
2014-09-29 15:50:00,50.65,50.67,50.63,50.64,74700.0,35.0821,35.096,35.0683,35.0752,74700.0
2014-09-29 15:55:00,50.64,50.68,50.63,50.64,95400.0,35.0752,35.1029,35.0683,35.0752,95400.0
2014-09-30 09:30:00,50.46,50.7,50.44,50.47,66100.0,34.9505,35.1168,34.9367,34.9574,66100.0
2014-09-30 09:35:00,50.48,50.48,50.39,50.42,40200.0,34.9644,34.9644,34.902,34.9228,40200.0
2014-09-30 09:40:00,50.43,50.53,50.41,50.46,45700.0,34.9297,34.999,34.9159,34.9505,45700.0
2014-09-30 09:45:00,50.44,50.5,50.43,50.43,22900.0,34.9367,34.9782,34.9297,34.9297,22900.0
2014-09-30 09:50:00,50.42,50.43,50.37,50.39,53800.0,34.9228,34.9297,34.8882,34.902,53800.0
2014-09-30 09:55:00,50.39,50.44,50.38,50.43,43600.0,34.902,34.9367,34.8951,34.9297,43600.0
2014-09-30 10:00:00,50.42,50.42,50.32,50.35,39800.0,34.9228,34.9228,34.8536,34.8743,39800.0
2014-09-30 10:05:00,50.36,50.36,50.3,50.33,67300.0,34.8813,34.8813,34.8397,34.8605,67300.0
2014-09-30 10:10:00,50.33,50.41,50.31,50.41,35200.0,34.8605,34.9159,34.8466,34.9159,35200.0
2014-09-30 10:15:00,50.41,50.48,50.4,50.46,28700.0,34.9159,34.9644,34.909,34.9505,28700.0
2014-09-30 10:20:00,50.45,50.5,50.43,50.44,20300.0,34.9436,34.9782,34.9297,34.9367,20300.0
2014-09-30 10:25:00,50.44,50.45,50.38,50.4,19200.0,34.9367,34.9436,34.8951,34.909,19200.0
2014-09-30 10:30:00,50.41,50.42,50.38,50.41,20800.0,34.9159,34.9228,34.8951,34.9159,20800.0
2014-09-30 10:35:00,50.41,50.47,50.39,50.44,16000.0,34.9159,34.9574,34.902,34.9367,16000.0
2014-09-30 10:40:00,50.44,50.44,50.41,50.43,21600.0,34.9367,34.9367,34.9159,34.9297,21600.0
2014-09-30 10:45:00,50.43,50.46,50.42,50.42,36500.0,34.9297,34.9505,34.9228,34.9228,36500.0
2014-09-30 10:50:00,50.42,50.44,50.41,50.44,20200.0,34.9228,34.9367,34.9159,34.9367,20200.0
2014-09-30 10:55:00,50.45,50.47,50.41,50.46,17700.0,34.9436,34.9574,34.9159,34.9505,17700.0
2014-09-30 11:00:00,50.45,50.49,50.44,50.48,21600.0,34.9436,34.9713,34.9367,34.9644,21600.0
2014-09-30 11:05:00,50.48,50.56,50.47,50.55,32300.0,34.9644,35.0198,34.9574,35.0129,32300.0
2014-09-30 11:10:00,50.55,50.59,50.53,50.57,32100.0,35.0129,35.0406,34.999,35.0267,32100.0
2014-09-30 11:15:00,50.58,50.58,50.55,50.56,15200.0,35.0336,35.0336,35.0129,35.0198,15200.0
2014-09-30 11:20:00,50.56,50.56,50.53,50.56,14900.0,35.0198,35.0198,34.999,35.0198,14900.0
2014-09-30 11:25:00,50.57,50.6,50.55,50.59,22000.0,35.0267,35.0475,35.0129,35.0406,22000.0
2014-09-30 11:30:00,50.59,50.6,50.56,50.56,16100.0,35.0406,35.0475,35.0198,35.0198,16100.0
2014-09-30 11:35:00,50.55,50.56,50.54,50.55,24900.0,35.0129,35.0198,35.0059,35.0129,24900.0
2014-09-30 11:40:00,50.54,50.55,50.51,50.54,28700.0,35.0059,35.0129,34.9852,35.0059,28700.0
2014-09-30 11:45:00,50.52,50.54,50.5,50.52,21800.0,34.9921,35.0059,34.9782,34.9921,21800.0
2014-09-30 11:50:00,50.53,50.54,50.49,50.52,17100.0,34.999,35.0059,34.9713,34.9921,17100.0
2014-09-30 11:55:00,50.53,50.55,50.51,50.52,23000.0,34.999,35.0129,34.9852,34.9921,23000.0
2014-09-30 12:00:00,50.52,50.54,50.45,50.46,18300.0,34.9921,35.0059,34.9436,34.9505,18300.0
2014-09-30 12:05:00,50.47,50.47,50.45,50.45,9000.0,34.9574,34.9574,34.9436,34.9436,9000.0
2014-09-30 12:10:00,50.46,50.51,50.45,50.51,13000.0,34.9505,34.9852,34.9436,34.9852,13000.0
2014-09-30 12:15:00,50.52,50.54,50.5,50.52,13300.0,34.9921,35.0059,34.9782,34.9921,13300.0
2014-09-30 12:20:00,50.53,50.53,50.46,50.48,14200.0,34.999,34.999,34.9505,34.9644,14200.0
2014-09-30 12:25:00,50.47,50.49,50.45,50.47,14500.0,34.9574,34.9713,34.9436,34.9574,14500.0
2014-09-30 12:30:00,50.46,50.48,50.46,50.48,11900.0,34.9505,34.9644,34.9505,34.9644,11900.0
2014-09-30 12:35:00,50.47,50.47,50.42,50.42,17300.0,34.9574,34.9574,34.9228,34.9228,17300.0
2014-09-30 12:40:00,50.41,50.43,50.39,50.43,11000.0,34.9159,34.9297,34.902,34.9297,11000.0
2014-09-30 12:45:00,50.43,50.45,50.42,50.42,9500.0,34.9297,34.9436,34.9228,34.9228,9500.0
2014-09-30 12:50:00,50.43,50.43,50.41,50.42,7500.0,34.9297,34.9297,34.9159,34.9228,7500.0
2014-09-30 12:55:00,50.42,50.42,50.37,50.37,11600.0,34.9228,34.9228,34.8882,34.8882,11600.0
2014-09-30 13:00:00,50.37,50.39,50.36,50.39,18800.0,34.8882,34.902,34.8813,34.902,18800.0
2014-09-30 13:05:00,50.4,50.45,50.4,50.44,23500.0,34.909,34.9436,34.909,34.9367,23500.0
2014-09-30 13:10:00,50.44,50.46,50.43,50.45,21400.0,34.9367,34.9505,34.9297,34.9436,21400.0
2014-09-30 13:15:00,50.44,50.46,50.41,50.42,20600.0,34.9367,34.9505,34.9159,34.9228,20600.0
2014-09-30 13:20:00,50.42,50.45,50.41,50.45,8500.0,34.9228,34.9436,34.9159,34.9436,8500.0
2014-09-30 13:25:00,50.45,50.47,50.42,50.42,17600.0,34.9436,34.9574,34.9228,34.9228,17600.0
2014-09-30 13:30:00,50.41,50.44,50.38,50.38,16300.0,34.9159,34.9367,34.8951,34.8951,16300.0
2014-09-30 13:35:00,50.39,50.43,50.39,50.42,9600.0,34.902,34.9297,34.902,34.9228,9600.0
2014-09-30 13:40:00,50.42,50.43,50.38,50.38,12400.0,34.9228,34.9297,34.8951,34.8951,12400.0
2014-09-30 13:45:00,50.38,50.38,50.33,50.35,10800.0,34.8951,34.8951,34.8605,34.8743,10800.0
2014-09-30 13:50:00,50.34,50.37,50.33,50.37,11700.0,34.8674,34.8882,34.8605,34.8882,11700.0
2014-09-30 13:55:00,50.37,50.4,50.36,50.37,9200.0,34.8882,34.909,34.8813,34.8882,9200.0
2014-09-30 14:00:00,50.38,50.45,50.37,50.43,30400.0,34.8951,34.9436,34.8882,34.9297,30400.0
2014-09-30 14:05:00,50.43,50.48,50.43,50.46,17700.0,34.9297,34.9644,34.9297,34.9505,17700.0
2014-09-30 14:10:00,50.47,50.48,50.45,50.46,12700.0,34.9574,34.9644,34.9436,34.9505,12700.0
2014-09-30 14:15:00,50.47,50.47,50.42,50.44,13000.0,34.9574,34.9574,34.9228,34.9367,13000.0
2014-09-30 14:20:00,50.44,50.48,50.41,50.44,32100.0,34.9367,34.9644,34.9159,34.9367,32100.0
2014-09-30 14:25:00,50.44,50.5,50.41,50.49,14400.0,34.9367,34.9782,34.9159,34.9713,14400.0
2014-09-30 14:30:00,50.49,50.52,50.49,50.51,12500.0,34.9713,34.9921,34.9713,34.9852,12500.0
2014-09-30 14:35:00,50.5,50.5,50.45,50.47,29200.0,34.9782,34.9782,34.9436,34.9574,29200.0
2014-09-30 14:40:00,50.47,50.48,50.43,50.43,33500.0,34.9574,34.9644,34.9297,34.9297,33500.0
2014-09-30 14:45:00,50.44,50.5,50.44,50.49,27900.0,34.9367,34.9782,34.9367,34.9713,27900.0
2014-09-30 14:50:00,50.5,50.5,50.47,50.48,19400.0,34.9782,34.9782,34.9574,34.9644,19400.0
2014-09-30 14:55:00,50.48,50.5,50.45,50.46,21400.0,34.9644,34.9782,34.9436,34.9505,21400.0
2014-09-30 15:00:00,50.45,50.46,50.42,50.42,21600.0,34.9436,34.9505,34.9228,34.9228,21600.0
2014-09-30 15:05:00,50.43,50.43,50.39,50.42,20200.0,34.9297,34.9297,34.902,34.9228,20200.0
2014-09-30 15:10:00,50.41,50.43,50.4,50.43,18000.0,34.9159,34.9297,34.909,34.9297,18000.0
2014-09-30 15:15:00,50.42,50.46,50.41,50.44,35700.0,34.9228,34.9505,34.9159,34.9367,35700.0
2014-09-30 15:20:00,50.45,50.5,50.45,50.48,41800.0,34.9436,34.9782,34.9436,34.9644,41800.0
2014-09-30 15:25:00,50.48,50.52,50.47,50.51,42200.0,34.9644,34.9921,34.9574,34.9852,42200.0
2014-09-30 15:30:00,50.5,50.52,50.47,50.49,62800.0,34.9782,34.9921,34.9574,34.9713,62800.0
2014-09-30 15:35:00,50.5,50.55,50.49,50.51,61300.0,34.9782,35.0129,34.9713,34.9852,61300.0
2014-09-30 15:40:00,50.51,50.57,50.5,50.55,42500.0,34.9852,35.0267,34.9782,35.0129,42500.0
2014-09-30 15:45:00,50.54,50.55,50.49,50.52,86100.0,35.0059,35.0129,34.9713,34.9921,86100.0
2014-09-30 15:50:00,50.51,50.53,50.49,50.52,67800.0,34.9852,34.999,34.9713,34.9921,67800.0
2014-09-30 15:55:00,50.53,50.54,50.44,50.44,120600.0,34.999,35.0059,34.9367,34.9367,120600.0
2014-10-01 09:30:00,49.71,50.05,49.6,49.99,261900.0,34.431,34.6665,34.3549,34.625,261900.0
2014-10-01 09:35:00,50.0,50.01,49.74,49.78,85900.0,34.6319,34.6388,34.4518,34.4795,85900.0
2014-10-01 09:40:00,49.8,49.85,49.74,49.79,35000.0,34.4934,34.528,34.4518,34.4865,35000.0
2014-10-01 09:45:00,49.79,49.85,49.77,49.83,52300.0,34.4865,34.528,34.4726,34.5142,52300.0
2014-10-01 09:50:00,49.83,49.86,49.8,49.85,42000.0,34.5142,34.5349,34.4934,34.528,42000.0
2014-10-01 09:55:00,49.86,49.91,49.84,49.84,91100.0,34.5349,34.5696,34.5211,34.5211,91100.0
2014-10-01 10:00:00,49.84,49.91,49.8,49.89,42800.0,34.5211,34.5696,34.4934,34.5557,42800.0
2014-10-01 10:05:00,49.89,49.96,49.86,49.95,48800.0,34.5557,34.6042,34.5349,34.5973,48800.0
2014-10-01 10:10:00,49.95,50.03,49.95,50.0,30500.0,34.5973,34.6527,34.5973,34.6319,30500.0
2014-10-01 10:15:00,50.0,50.05,49.97,50.02,75400.0,34.6319,34.6665,34.6111,34.6458,75400.0
2014-10-01 10:20:00,50.02,50.05,50.02,50.03,22300.0,34.6458,34.6665,34.6458,34.6527,22300.0
2014-10-01 10:25:00,50.03,50.09,50.03,50.06,24300.0,34.6527,34.6942,34.6527,34.6735,24300.0
2014-10-01 10:30:00,50.05,50.05,49.96,49.98,34900.0,34.6665,34.6665,34.6042,34.6181,34900.0
2014-10-01 10:35:00,49.98,50.0,49.9,49.93,29300.0,34.6181,34.6319,34.5626,34.5834,29300.0
2014-10-01 10:40:00,49.94,49.98,49.93,49.94,73500.0,34.5904,34.6181,34.5834,34.5904,73500.0
2014-10-01 10:45:00,49.94,49.96,49.92,49.94,28200.0,34.5904,34.6042,34.5765,34.5904,28200.0
2014-10-01 10:50:00,49.94,49.97,49.93,49.94,24400.0,34.5904,34.6111,34.5834,34.5904,24400.0
2014-10-01 10:55:00,49.93,49.98,49.91,49.96,24500.0,34.5834,34.6181,34.5696,34.6042,24500.0
2014-10-01 11:00:00,49.95,49.96,49.92,49.93,26300.0,34.5973,34.6042,34.5765,34.5834,26300.0
2014-10-01 11:05:00,49.92,49.94,49.9,49.92,25400.0,34.5765,34.5904,34.5626,34.5765,25400.0
2014-10-01 11:10:00,49.93,49.95,49.9,49.93,43300.0,34.5834,34.5973,34.5626,34.5834,43300.0
2014-10-01 11:15:00,49.93,49.97,49.91,49.94,21000.0,34.5834,34.6111,34.5696,34.5904,21000.0
2014-10-01 11:20:00,49.93,49.94,49.91,49.94,23700.0,34.5834,34.5904,34.5696,34.5904,23700.0
2014-10-01 11:25:00,49.93,49.95,49.9,49.93,33700.0,34.5834,34.5973,34.5626,34.5834,33700.0
2014-10-01 11:30:00,49.92,49.94,49.89,49.93,45000.0,34.5765,34.5904,34.5557,34.5834,45000.0
2014-10-01 11:35:00,49.92,49.95,49.91,49.94,13900.0,34.5765,34.5973,34.5696,34.5904,13900.0
2014-10-01 11:40:00,49.95,49.99,49.92,49.99,26900.0,34.5973,34.625,34.5765,34.625,26900.0
2014-10-01 11:45:00,49.99,50.0,49.9,49.92,28600.0,34.625,34.6319,34.5626,34.5765,28600.0
2014-10-01 11:50:00,49.92,49.95,49.9,49.9,30700.0,34.5765,34.5973,34.5626,34.5626,30700.0
2014-10-01 11:55:00,49.9,49.94,49.89,49.9,22800.0,34.5626,34.5904,34.5557,34.5626,22800.0
2014-10-01 12:00:00,49.9,49.93,49.86,49.88,38100.0,34.5626,34.5834,34.5349,34.5488,38100.0
2014-10-01 12:05:00,49.87,49.89,49.85,49.89,17300.0,34.5419,34.5557,34.528,34.5557,17300.0
2014-10-01 12:10:00,49.88,49.88,49.82,49.84,22200.0,34.5488,34.5488,34.5072,34.5211,22200.0
2014-10-01 12:15:00,49.84,49.86,49.82,49.86,33600.0,34.5211,34.5349,34.5072,34.5349,33600.0
2014-10-01 12:20:00,49.85,49.85,49.81,49.83,13600.0,34.528,34.528,34.5003,34.5142,13600.0
2014-10-01 12:25:00,49.82,49.86,49.8,49.85,26900.0,34.5072,34.5349,34.4934,34.528,26900.0
2014-10-01 12:30:00,49.85,49.85,49.79,49.79,22600.0,34.528,34.528,34.4865,34.4865,22600.0
2014-10-01 12:35:00,49.8,49.8,49.77,49.77,15500.0,34.4934,34.4934,34.4726,34.4726,15500.0
2014-10-01 12:40:00,49.77,49.8,49.77,49.79,18700.0,34.4726,34.4934,34.4726,34.4865,18700.0
2014-10-01 12:45:00,49.79,49.8,49.76,49.76,45100.0,34.4865,34.4934,34.4657,34.4657,45100.0
2014-10-01 12:50:00,49.75,49.85,49.75,49.85,47700.0,34.4587,34.528,34.4587,34.528,47700.0
2014-10-01 12:55:00,49.86,49.89,49.84,49.84,50300.0,34.5349,34.5557,34.5211,34.5211,50300.0
2014-10-01 13:00:00,49.84,49.86,49.82,49.85,23500.0,34.5211,34.5349,34.5072,34.528,23500.0
2014-10-01 13:05:00,49.85,49.85,49.81,49.81,18300.0,34.528,34.528,34.5003,34.5003,18300.0
2014-10-01 13:10:00,49.81,49.87,49.81,49.86,23000.0,34.5003,34.5419,34.5003,34.5349,23000.0
2014-10-01 13:15:00,49.85,49.87,49.84,49.87,43600.0,34.528,34.5419,34.5211,34.5419,43600.0
2014-10-01 13:20:00,49.86,49.88,49.85,49.87,31000.0,34.5349,34.5488,34.528,34.5419,31000.0
2014-10-01 13:25:00,49.86,49.93,49.86,49.93,47700.0,34.5349,34.5834,34.5349,34.5834,47700.0
2014-10-01 13:30:00,49.93,49.94,49.9,49.91,27400.0,34.5834,34.5904,34.5626,34.5696,27400.0
2014-10-01 13:35:00,49.9,49.93,49.9,49.91,57600.0,34.5626,34.5834,34.5626,34.5696,57600.0
2014-10-01 13:40:00,49.91,49.93,49.9,49.92,45200.0,34.5696,34.5834,34.5626,34.5765,45200.0
2014-10-01 13:45:00,49.91,49.95,49.9,49.92,23900.0,34.5696,34.5973,34.5626,34.5765,23900.0
2014-10-01 13:50:00,49.92,49.95,49.92,49.94,15500.0,34.5765,34.5973,34.5765,34.5904,15500.0
2014-10-01 13:55:00,49.93,49.94,49.92,49.93,13700.0,34.5834,34.5904,34.5765,34.5834,13700.0
2014-10-01 14:00:00,49.92,49.94,49.91,49.93,23200.0,34.5765,34.5904,34.5696,34.5834,23200.0
2014-10-01 14:05:00,49.93,49.99,49.93,49.99,24100.0,34.5834,34.625,34.5834,34.625,24100.0
2014-10-01 14:10:00,49.98,50.03,49.98,49.99,16900.0,34.6181,34.6527,34.6181,34.625,16900.0
2014-10-01 14:15:00,49.99,50.02,49.99,50.02,30000.0,34.625,34.6458,34.625,34.6458,30000.0
2014-10-01 14:20:00,50.02,50.04,50.01,50.04,25100.0,34.6458,34.6596,34.6388,34.6596,25100.0
2014-10-01 14:25:00,50.04,50.08,50.04,50.06,29700.0,34.6596,34.6873,34.6596,34.6735,29700.0
2014-10-01 14:30:00,50.07,50.08,50.01,50.02,27800.0,34.6804,34.6873,34.6388,34.6458,27800.0
2014-10-01 14:35:00,50.02,50.04,50.01,50.02,22000.0,34.6458,34.6596,34.6388,34.6458,22000.0
2014-10-01 14:40:00,50.03,50.03,49.99,49.99,23400.0,34.6527,34.6527,34.625,34.625,23400.0
2014-10-01 14:45:00,50.0,50.01,49.99,50.0,15400.0,34.6319,34.6388,34.625,34.6319,15400.0
2014-10-01 14:50:00,49.99,49.99,49.93,49.94,21100.0,34.625,34.625,34.5834,34.5904,21100.0
2014-10-01 14:55:00,49.94,49.95,49.91,49.91,27100.0,34.5904,34.5973,34.5696,34.5696,27100.0
2014-10-01 15:00:00,49.9,49.96,49.9,49.93,38900.0,34.5626,34.6042,34.5626,34.5834,38900.0
2014-10-01 15:05:00,49.92,49.93,49.9,49.9,65100.0,34.5765,34.5834,34.5626,34.5626,65100.0
2014-10-01 15:10:00,49.91,49.96,49.9,49.94,49000.0,34.5696,34.6042,34.5626,34.5904,49000.0
2014-10-01 15:15:00,49.93,49.96,49.92,49.94,52800.0,34.5834,34.6042,34.5765,34.5904,52800.0
2014-10-01 15:20:00,49.95,49.96,49.9,49.9,34000.0,34.5973,34.6042,34.5626,34.5626,34000.0
2014-10-01 15:25:00,49.91,49.98,49.9,49.98,66700.0,34.5696,34.6181,34.5626,34.6181,66700.0
2014-10-01 15:30:00,49.98,50.03,49.98,49.98,61200.0,34.6181,34.6527,34.6181,34.6181,61200.0
2014-10-01 15:35:00,49.98,50.0,49.95,49.99,85000.0,34.6181,34.6319,34.5973,34.625,85000.0
2014-10-01 15:40:00,49.99,50.05,49.99,50.04,74200.0,34.625,34.6665,34.625,34.6596,74200.0
2014-10-01 15:45:00,50.04,50.08,50.03,50.06,80700.0,34.6596,34.6873,34.6527,34.6735,80700.0
2014-10-01 15:50:00,50.06,50.06,49.99,50.02,49300.0,34.6735,34.6735,34.625,34.6458,49300.0
2014-10-01 15:55:00,50.02,50.05,49.97,49.98,175400.0,34.6458,34.6665,34.6111,34.6181,175400.0
2014-10-02 09:30:00,49.98,50.15,49.94,49.96,83100.0,34.6181,34.7358,34.5904,34.6042,83100.0
2014-10-02 09:35:00,49.94,50.0,49.93,49.93,28900.0,34.5904,34.6319,34.5834,34.5834,28900.0
2014-10-02 09:40:00,49.93,49.93,49.83,49.89,33000.0,34.5834,34.5834,34.5142,34.5557,33000.0
2014-10-02 09:45:00,49.89,50.03,49.89,50.0,30600.0,34.5557,34.6527,34.5557,34.6319,30600.0
2014-10-02 09:50:00,50.0,50.07,49.98,50.01,23100.0,34.6319,34.6804,34.6181,34.6388,23100.0
2014-10-02 09:55:00,50.02,50.03,49.99,50.03,16900.0,34.6458,34.6527,34.625,34.6527,16900.0
2014-10-02 10:00:00,50.02,50.04,49.97,50.02,34800.0,34.6458,34.6596,34.6111,34.6458,34800.0
2014-10-02 10:05:00,50.0,50.12,50.0,50.08,21700.0,34.6319,34.715,34.6319,34.6873,21700.0
2014-10-02 10:10:00,50.07,50.09,50.03,50.03,19500.0,34.6804,34.6942,34.6527,34.6527,19500.0
2014-10-02 10:15:00,50.05,50.11,50.03,50.09,20800.0,34.6665,34.7081,34.6527,34.6942,20800.0
2014-10-02 10:20:00,50.1,50.17,50.1,50.13,20900.0,34.7012,34.7497,34.7012,34.722,20900.0
2014-10-02 10:25:00,50.12,50.13,50.05,50.08,66200.0,34.715,34.722,34.6665,34.6873,66200.0
2014-10-02 10:30:00,50.07,50.07,49.96,49.97,65700.0,34.6804,34.6804,34.6042,34.6111,65700.0
2014-10-02 10:35:00,49.98,50.06,49.97,50.03,81300.0,34.6181,34.6735,34.6111,34.6527,81300.0
2014-10-02 10:40:00,50.03,50.05,49.97,50.0,30400.0,34.6527,34.6665,34.6111,34.6319,30400.0
2014-10-02 10:45:00,49.99,50.03,49.98,50.03,45000.0,34.625,34.6527,34.6181,34.6527,45000.0
2014-10-02 10:50:00,50.03,50.06,49.98,49.99,32100.0,34.6527,34.6735,34.6181,34.625,32100.0
2014-10-02 10:55:00,50.0,50.02,49.95,50.0,37000.0,34.6319,34.6458,34.5973,34.6319,37000.0
2014-10-02 11:00:00,50.01,50.07,49.98,50.06,112300.0,34.6388,34.6804,34.6181,34.6735,112300.0
2014-10-02 11:05:00,50.06,50.09,50.05,50.05,34000.0,34.6735,34.6942,34.6665,34.6665,34000.0
2014-10-02 11:10:00,50.05,50.07,50.01,50.07,48400.0,34.6665,34.6804,34.6388,34.6804,48400.0
2014-10-02 11:15:00,50.07,50.1,50.0,50.01,42700.0,34.6804,34.7012,34.6319,34.6388,42700.0
2014-10-02 11:20:00,50.0,50.03,49.99,50.01,66700.0,34.6319,34.6527,34.625,34.6388,66700.0
2014-10-02 11:25:00,50.02,50.07,50.01,50.05,30400.0,34.6458,34.6804,34.6388,34.6665,30400.0
2014-10-02 11:30:00,50.06,50.07,50.0,50.0,71900.0,34.6735,34.6804,34.6319,34.6319,71900.0
2014-10-02 11:35:00,50.0,50.02,49.99,50.01,58600.0,34.6319,34.6458,34.625,34.6388,58600.0
2014-10-02 11:40:00,50.0,50.0,49.89,49.91,47100.0,34.6319,34.6319,34.5557,34.5696,47100.0
2014-10-02 11:45:00,49.91,49.95,49.91,49.93,19000.0,34.5696,34.5973,34.5696,34.5834,19000.0
2014-10-02 11:50:00,49.92,50.0,49.9,49.97,30500.0,34.5765,34.6319,34.5626,34.6111,30500.0
2014-10-02 11:55:00,49.97,49.99,49.9,49.94,21500.0,34.6111,34.625,34.5626,34.5904,21500.0
2014-10-02 12:00:00,49.93,49.95,49.92,49.93,25800.0,34.5834,34.5973,34.5765,34.5834,25800.0
2014-10-02 12:05:00,49.93,49.95,49.9,49.93,32000.0,34.5834,34.5973,34.5626,34.5834,32000.0
2014-10-02 12:10:00,49.92,49.94,49.9,49.92,29900.0,34.5765,34.5904,34.5626,34.5765,29900.0
2014-10-02 12:15:00,49.93,49.94,49.89,49.9,23600.0,34.5834,34.5904,34.5557,34.5626,23600.0
2014-10-02 12:20:00,49.9,49.94,49.89,49.93,16500.0,34.5626,34.5904,34.5557,34.5834,16500.0
2014-10-02 12:25:00,49.93,49.96,49.91,49.96,16500.0,34.5834,34.6042,34.5696,34.6042,16500.0
2014-10-02 12:30:00,49.96,49.99,49.92,49.94,30800.0,34.6042,34.625,34.5765,34.5904,30800.0
2014-10-02 12:35:00,49.94,49.96,49.92,49.94,22300.0,34.5904,34.6042,34.5765,34.5904,22300.0
2014-10-02 12:40:00,49.94,49.95,49.91,49.93,24000.0,34.5904,34.5973,34.5696,34.5834,24000.0
2014-10-02 12:45:00,49.93,49.95,49.91,49.92,24600.0,34.5834,34.5973,34.5696,34.5765,24600.0
2014-10-02 12:50:00,49.91,49.97,49.9,49.97,26900.0,34.5696,34.6111,34.5626,34.6111,26900.0
2014-10-02 12:55:00,49.97,49.98,49.93,49.97,28200.0,34.6111,34.6181,34.5834,34.6111,28200.0
2014-10-02 13:00:00,49.98,50.08,49.98,50.07,33800.0,34.6181,34.6873,34.6181,34.6804,33800.0
2014-10-02 13:05:00,50.07,50.09,50.02,50.02,59600.0,34.6804,34.6942,34.6458,34.6458,59600.0
2014-10-02 13:10:00,50.03,50.03,49.98,50.0,15200.0,34.6527,34.6527,34.6181,34.6319,15200.0
2014-10-02 13:15:00,50.0,50.05,49.99,50.04,21900.0,34.6319,34.6665,34.625,34.6596,21900.0
2014-10-02 13:20:00,50.05,50.09,50.03,50.06,25000.0,34.6665,34.6942,34.6527,34.6735,25000.0
2014-10-02 13:25:00,50.07,50.12,50.07,50.09,25400.0,34.6804,34.715,34.6804,34.6942,25400.0
2014-10-02 13:30:00,50.09,50.09,50.02,50.02,22500.0,34.6942,34.6942,34.6458,34.6458,22500.0
2014-10-02 13:35:00,50.02,50.05,50.02,50.03,23500.0,34.6458,34.6665,34.6458,34.6527,23500.0
2014-10-02 13:40:00,50.03,50.07,50.02,50.02,20000.0,34.6527,34.6804,34.6458,34.6458,20000.0
2014-10-02 13:45:00,50.03,50.04,49.99,49.99,14000.0,34.6527,34.6596,34.625,34.625,14000.0
2014-10-02 13:50:00,50.0,50.07,49.98,50.07,28400.0,34.6319,34.6804,34.6181,34.6804,28400.0
2014-10-02 13:55:00,50.06,50.07,50.01,50.01,14000.0,34.6735,34.6804,34.6388,34.6388,14000.0
2014-10-02 14:00:00,50.01,50.04,50.0,50.03,22000.0,34.6388,34.6596,34.6319,34.6527,22000.0
2014-10-02 14:05:00,50.02,50.12,50.01,50.12,31200.0,34.6458,34.715,34.6388,34.715,31200.0
2014-10-02 14:10:00,50.11,50.16,50.1,50.15,43600.0,34.7081,34.7427,34.7012,34.7358,43600.0
2014-10-02 14:15:00,50.15,50.15,50.1,50.11,36900.0,34.7358,34.7358,34.7012,34.7081,36900.0
2014-10-02 14:20:00,50.11,50.14,50.09,50.12,24600.0,34.7081,34.7289,34.6942,34.715,24600.0
2014-10-02 14:25:00,50.12,50.18,50.11,50.16,35400.0,34.715,34.7566,34.7081,34.7427,35400.0
2014-10-02 14:30:00,50.16,50.16,50.08,50.09,20400.0,34.7427,34.7427,34.6873,34.6942,20400.0
2014-10-02 14:35:00,50.09,50.11,50.07,50.09,21400.0,34.6942,34.7081,34.6804,34.6942,21400.0
2014-10-02 14:40:00,50.09,50.16,50.07,50.15,20500.0,34.6942,34.7427,34.6804,34.7358,20500.0
2014-10-02 14:45:00,50.15,50.18,50.13,50.16,20500.0,34.7358,34.7566,34.722,34.7427,20500.0
2014-10-02 14:50:00,50.17,50.23,50.17,50.22,86700.0,34.7497,34.7912,34.7497,34.7843,86700.0
2014-10-02 14:55:00,50.22,50.22,50.14,50.14,12100.0,34.7843,34.7843,34.7289,34.7289,12100.0
2014-10-02 15:00:00,50.14,50.16,50.11,50.12,31000.0,34.7289,34.7427,34.7081,34.715,31000.0
2014-10-02 15:05:00,50.13,50.15,50.11,50.12,30700.0,34.722,34.7358,34.7081,34.715,30700.0
2014-10-02 15:10:00,50.12,50.13,50.05,50.07,36300.0,34.715,34.722,34.6665,34.6804,36300.0
2014-10-02 15:15:00,50.07,50.07,50.0,50.01,38000.0,34.6804,34.6804,34.6319,34.6388,38000.0
2014-10-02 15:20:00,50.0,50.04,50.0,50.01,52600.0,34.6319,34.6596,34.6319,34.6388,52600.0
2014-10-02 15:25:00,50.01,50.08,50.01,50.06,43200.0,34.6388,34.6873,34.6388,34.6735,43200.0
2014-10-02 15:30:00,50.05,50.1,50.05,50.1,90500.0,34.6665,34.7012,34.6665,34.7012,90500.0
2014-10-02 15:35:00,50.09,50.13,50.07,50.13,50400.0,34.6942,34.722,34.6804,34.722,50400.0
2014-10-02 15:40:00,50.13,50.13,50.09,50.1,51200.0,34.722,34.722,34.6942,34.7012,51200.0
2014-10-02 15:45:00,50.1,50.19,50.08,50.18,131900.0,34.7012,34.7635,34.6873,34.7566,131900.0
2014-10-02 15:50:00,50.18,50.19,50.12,50.14,99500.0,34.7566,34.7635,34.715,34.7289,99500.0
2014-10-02 15:55:00,50.13,50.18,50.13,50.14,127000.0,34.722,34.7566,34.722,34.7289,127000.0
2014-10-03 09:30:00,50.41,50.64,50.35,50.38,118400.0,34.9159,35.0752,34.8743,34.8951,118400.0
2014-10-03 09:35:00,50.35,50.35,50.22,50.33,27800.0,34.8743,34.8743,34.7843,34.8605,27800.0
2014-10-03 09:40:00,50.33,50.55,50.29,50.54,46500.0,34.8605,35.0129,34.8328,35.0059,46500.0
2014-10-03 09:45:00,50.52,50.6,50.48,50.57,41000.0,34.9921,35.0475,34.9644,35.0267,41000.0
2014-10-03 09:50:00,50.57,50.57,50.5,50.52,28500.0,35.0267,35.0267,34.9782,34.9921,28500.0
2014-10-03 09:55:00,50.51,50.54,50.44,50.44,20800.0,34.9852,35.0059,34.9367,34.9367,20800.0
2014-10-03 10:00:00,50.43,50.56,50.43,50.55,31500.0,34.9297,35.0198,34.9297,35.0129,31500.0
2014-10-03 10:05:00,50.56,50.56,50.51,50.51,14200.0,35.0198,35.0198,34.9852,34.9852,14200.0
2014-10-03 10:10:00,50.53,50.56,50.51,50.53,24200.0,34.999,35.0198,34.9852,34.999,24200.0
2014-10-03 10:15:00,50.53,50.54,50.48,50.51,15000.0,34.999,35.0059,34.9644,34.9852,15000.0
2014-10-03 10:20:00,50.52,50.55,50.5,50.51,17600.0,34.9921,35.0129,34.9782,34.9852,17600.0
2014-10-03 10:25:00,50.51,50.51,50.46,50.49,15200.0,34.9852,34.9852,34.9505,34.9713,15200.0
2014-10-03 10:30:00,50.49,50.52,50.45,50.49,43200.0,34.9713,34.9921,34.9436,34.9713,43200.0
2014-10-03 10:35:00,50.49,50.49,50.41,50.42,42400.0,34.9713,34.9713,34.9159,34.9228,42400.0
2014-10-03 10:40:00,50.43,50.44,50.38,50.38,14300.0,34.9297,34.9367,34.8951,34.8951,14300.0
2014-10-03 10:45:00,50.38,50.39,50.35,50.36,12000.0,34.8951,34.902,34.8743,34.8813,12000.0
2014-10-03 10:50:00,50.36,50.37,50.33,50.33,23300.0,34.8813,34.8882,34.8605,34.8605,23300.0
2014-10-03 10:55:00,50.33,50.36,50.31,50.35,12500.0,34.8605,34.8813,34.8466,34.8743,12500.0
2014-10-03 11:00:00,50.34,50.44,50.34,50.42,16700.0,34.8674,34.9367,34.8674,34.9228,16700.0
2014-10-03 11:05:00,50.41,50.45,50.41,50.44,16200.0,34.9159,34.9436,34.9159,34.9367,16200.0
2014-10-03 11:10:00,50.43,50.44,50.39,50.44,12600.0,34.9297,34.9367,34.902,34.9367,12600.0
2014-10-03 11:15:00,50.43,50.44,50.41,50.41,12900.0,34.9297,34.9367,34.9159,34.9159,12900.0
2014-10-03 11:20:00,50.41,50.42,50.36,50.37,7700.0,34.9159,34.9228,34.8813,34.8882,7700.0
2014-10-03 11:25:00,50.36,50.42,50.35,50.39,25300.0,34.8813,34.9228,34.8743,34.902,25300.0
2014-10-03 11:30:00,50.4,50.41,50.38,50.39,17300.0,34.909,34.9159,34.8951,34.902,17300.0
2014-10-03 11:35:00,50.38,50.42,50.38,50.41,9000.0,34.8951,34.9228,34.8951,34.9159,9000.0
2014-10-03 11:40:00,50.4,50.42,50.39,50.39,6900.0,34.909,34.9228,34.902,34.902,6900.0
2014-10-03 11:45:00,50.4,50.41,50.38,50.38,7300.0,34.909,34.9159,34.8951,34.8951,7300.0
2014-10-03 11:50:00,50.37,50.41,50.36,50.37,9700.0,34.8882,34.9159,34.8813,34.8882,9700.0
2014-10-03 11:55:00,50.37,50.39,50.34,50.34,44700.0,34.8882,34.902,34.8674,34.8674,44700.0
2014-10-03 12:00:00,50.34,50.36,50.33,50.34,34900.0,34.8674,34.8813,34.8605,34.8674,34900.0
2014-10-03 12:05:00,50.34,50.35,50.31,50.32,7700.0,34.8674,34.8743,34.8466,34.8536,7700.0
2014-10-03 12:10:00,50.32,50.35,50.3,50.33,30000.0,34.8536,34.8743,34.8397,34.8605,30000.0
2014-10-03 12:15:00,50.34,50.36,50.33,50.35,6700.0,34.8674,34.8813,34.8605,34.8743,6700.0
2014-10-03 12:20:00,50.36,50.39,50.35,50.38,10200.0,34.8813,34.902,34.8743,34.8951,10200.0
2014-10-03 12:25:00,50.38,50.41,50.38,50.41,14800.0,34.8951,34.9159,34.8951,34.9159,14800.0
2014-10-03 12:30:00,50.4,50.43,50.4,50.43,4200.0,34.909,34.9297,34.909,34.9297,4200.0
2014-10-03 12:35:00,50.42,50.42,50.37,50.4,47400.0,34.9228,34.9228,34.8882,34.909,47400.0
2014-10-03 12:40:00,50.4,50.43,50.39,50.43,11000.0,34.909,34.9297,34.902,34.9297,11000.0
2014-10-03 12:45:00,50.43,50.43,50.39,50.41,7600.0,34.9297,34.9297,34.902,34.9159,7600.0
2014-10-03 12:50:00,50.41,50.42,50.36,50.39,10700.0,34.9159,34.9228,34.8813,34.902,10700.0
2014-10-03 12:55:00,50.39,50.4,50.35,50.35,7200.0,34.902,34.909,34.8743,34.8743,7200.0
2014-10-03 13:00:00,50.35,50.37,50.34,50.36,9300.0,34.8743,34.8882,34.8674,34.8813,9300.0
2014-10-03 13:05:00,50.36,50.37,50.35,50.37,5400.0,34.8813,34.8882,34.8743,34.8882,5400.0
2014-10-03 13:10:00,50.37,50.39,50.36,50.39,3700.0,34.8882,34.902,34.8813,34.902,3700.0
2014-10-03 13:15:00,50.38,50.39,50.37,50.37,22800.0,34.8951,34.902,34.8882,34.8882,22800.0
2014-10-03 13:20:00,50.37,50.44,50.37,50.43,23200.0,34.8882,34.9367,34.8882,34.9297,23200.0
2014-10-03 13:25:00,50.43,50.47,50.42,50.46,10900.0,34.9297,34.9574,34.9228,34.9505,10900.0
2014-10-03 13:30:00,50.46,50.47,50.41,50.41,15500.0,34.9505,34.9574,34.9159,34.9159,15500.0
2014-10-03 13:35:00,50.41,50.42,50.4,50.42,10600.0,34.9159,34.9228,34.909,34.9228,10600.0
2014-10-03 13:40:00,50.43,50.43,50.41,50.42,10100.0,34.9297,34.9297,34.9159,34.9228,10100.0
2014-10-03 13:45:00,50.43,50.43,50.4,50.42,3600.0,34.9297,34.9297,34.909,34.9228,3600.0
2014-10-03 13:50:00,50.41,50.43,50.41,50.42,9500.0,34.9159,34.9297,34.9159,34.9228,9500.0
2014-10-03 13:55:00,50.42,50.42,50.4,50.42,15100.0,34.9228,34.9228,34.909,34.9228,15100.0
2014-10-03 14:00:00,50.43,50.47,50.43,50.46,12300.0,34.9297,34.9574,34.9297,34.9505,12300.0
2014-10-03 14:05:00,50.46,50.5,50.46,50.5,25500.0,34.9505,34.9782,34.9505,34.9782,25500.0
2014-10-03 14:10:00,50.51,50.51,50.47,50.48,15500.0,34.9852,34.9852,34.9574,34.9644,15500.0
2014-10-03 14:15:00,50.47,50.48,50.44,50.45,7900.0,34.9574,34.9644,34.9367,34.9436,7900.0
2014-10-03 14:20:00,50.46,50.51,50.45,50.51,18500.0,34.9505,34.9852,34.9436,34.9852,18500.0
2014-10-03 14:25:00,50.51,50.51,50.46,50.46,14600.0,34.9852,34.9852,34.9505,34.9505,14600.0
2014-10-03 14:30:00,50.46,50.48,50.45,50.47,13000.0,34.9505,34.9644,34.9436,34.9574,13000.0
2014-10-03 14:35:00,50.47,50.48,50.45,50.46,11700.0,34.9574,34.9644,34.9436,34.9505,11700.0
2014-10-03 14:40:00,50.47,50.51,50.47,50.5,22100.0,34.9574,34.9852,34.9574,34.9782,22100.0
2014-10-03 14:45:00,50.5,50.5,50.46,50.49,26600.0,34.9782,34.9782,34.9505,34.9713,26600.0
2014-10-03 14:50:00,50.5,50.5,50.45,50.45,17000.0,34.9782,34.9782,34.9436,34.9436,17000.0
2014-10-03 14:55:00,50.44,50.47,50.44,50.47,11600.0,34.9367,34.9574,34.9367,34.9574,11600.0
2014-10-03 15:00:00,50.47,50.54,50.46,50.54,49600.0,34.9574,35.0059,34.9505,35.0059,49600.0
2014-10-03 15:05:00,50.54,50.54,50.51,50.51,26100.0,35.0059,35.0059,34.9852,34.9852,26100.0
2014-10-03 15:10:00,50.51,50.53,50.47,50.47,16200.0,34.9852,34.999,34.9574,34.9574,16200.0
2014-10-03 15:15:00,50.47,50.49,50.46,50.47,10600.0,34.9574,34.9713,34.9505,34.9574,10600.0
2014-10-03 15:20:00,50.46,50.5,50.45,50.48,23500.0,34.9505,34.9782,34.9436,34.9644,23500.0
2014-10-03 15:25:00,50.48,50.53,50.47,50.51,31300.0,34.9644,34.999,34.9574,34.9852,31300.0
2014-10-03 15:30:00,50.5,50.51,50.44,50.45,31300.0,34.9782,34.9852,34.9367,34.9436,31300.0
2014-10-03 15:35:00,50.45,50.5,50.43,50.5,40500.0,34.9436,34.9782,34.9297,34.9782,40500.0
2014-10-03 15:40:00,50.5,50.51,50.46,50.47,46800.0,34.9782,34.9852,34.9505,34.9574,46800.0
2014-10-03 15:45:00,50.46,50.54,50.45,50.54,97400.0,34.9505,35.0059,34.9436,35.0059,97400.0
2014-10-03 15:50:00,50.54,50.54,50.49,50.51,99700.0,35.0059,35.0059,34.9713,34.9852,99700.0
2014-10-03 15:55:00,50.5,50.51,50.47,50.48,112600.0,34.9782,34.9852,34.9574,34.9644,112600.0
2014-10-06 09:30:00,50.61,50.66,50.53,50.56,47100.0,35.0544,35.0891,34.999,35.0198,47100.0
2014-10-06 09:35:00,50.54,50.58,50.5,50.55,37500.0,35.0059,35.0336,34.9782,35.0129,37500.0
2014-10-06 09:40:00,50.55,50.56,50.5,50.52,29600.0,35.0129,35.0198,34.9782,34.9921,29600.0
2014-10-06 09:45:00,50.53,50.56,50.49,50.52,17700.0,34.999,35.0198,34.9713,34.9921,17700.0
2014-10-06 09:50:00,50.53,50.57,50.52,50.54,19500.0,34.999,35.0267,34.9921,35.0059,19500.0
2014-10-06 09:55:00,50.54,50.57,50.53,50.54,21700.0,35.0059,35.0267,34.999,35.0059,21700.0
2014-10-06 10:00:00,50.53,50.59,50.53,50.59,39300.0,34.999,35.0406,34.999,35.0406,39300.0
2014-10-06 10:05:00,50.59,50.65,50.59,50.65,26800.0,35.0406,35.0821,35.0406,35.0821,26800.0
2014-10-06 10:10:00,50.65,50.7,50.64,50.69,50500.0,35.0821,35.1168,35.0752,35.1098,50500.0
2014-10-06 10:15:00,50.69,50.73,50.67,50.72,31200.0,35.1098,35.1375,35.096,35.1306,31200.0
2014-10-06 10:20:00,50.72,50.72,50.67,50.69,19700.0,35.1306,35.1306,35.096,35.1098,19700.0
2014-10-06 10:25:00,50.7,50.7,50.66,50.68,11400.0,35.1168,35.1168,35.0891,35.1029,11400.0
2014-10-06 10:30:00,50.69,50.69,50.64,50.68,30200.0,35.1098,35.1098,35.0752,35.1029,30200.0
2014-10-06 10:35:00,50.68,50.7,50.66,50.67,19400.0,35.1029,35.1168,35.0891,35.096,19400.0
2014-10-06 10:40:00,50.68,50.69,50.61,50.65,18700.0,35.1029,35.1098,35.0544,35.0821,18700.0
2014-10-06 10:45:00,50.65,50.66,50.63,50.64,16600.0,35.0821,35.0891,35.0683,35.0752,16600.0
2014-10-06 10:50:00,50.64,50.65,50.61,50.64,24800.0,35.0752,35.0821,35.0544,35.0752,24800.0
2014-10-06 10:55:00,50.63,50.65,50.62,50.65,16500.0,35.0683,35.0821,35.0613,35.0821,16500.0
2014-10-06 11:00:00,50.65,50.65,50.6,50.6,36500.0,35.0821,35.0821,35.0475,35.0475,36500.0
2014-10-06 11:05:00,50.6,50.62,50.59,50.61,35900.0,35.0475,35.0613,35.0406,35.0544,35900.0
2014-10-06 11:10:00,50.62,50.63,50.57,50.62,39500.0,35.0613,35.0683,35.0267,35.0613,39500.0
2014-10-06 11:15:00,50.61,50.63,50.59,50.61,33900.0,35.0544,35.0683,35.0406,35.0544,33900.0
2014-10-06 11:20:00,50.61,50.63,50.58,50.59,39000.0,35.0544,35.0683,35.0336,35.0406,39000.0
2014-10-06 11:25:00,50.6,50.63,50.57,50.6,28500.0,35.0475,35.0683,35.0267,35.0475,28500.0
2014-10-06 11:30:00,50.61,50.63,50.6,50.63,31500.0,35.0544,35.0683,35.0475,35.0683,31500.0
2014-10-06 11:35:00,50.63,50.64,50.6,50.6,28600.0,35.0683,35.0752,35.0475,35.0475,28600.0
2014-10-06 11:40:00,50.6,50.61,50.59,50.59,47000.0,35.0475,35.0544,35.0406,35.0406,47000.0
2014-10-06 11:45:00,50.59,50.59,50.46,50.47,34300.0,35.0406,35.0406,34.9505,34.9574,34300.0
2014-10-06 11:50:00,50.46,50.49,50.43,50.43,26200.0,34.9505,34.9713,34.9297,34.9297,26200.0
2014-10-06 11:55:00,50.43,50.44,50.4,50.4,24100.0,34.9297,34.9367,34.909,34.909,24100.0
2014-10-06 12:00:00,50.41,50.41,50.37,50.38,15900.0,34.9159,34.9159,34.8882,34.8951,15900.0
2014-10-06 12:05:00,50.37,50.42,50.37,50.39,21200.0,34.8882,34.9228,34.8882,34.902,21200.0
2014-10-06 12:10:00,50.38,50.4,50.36,50.4,16700.0,34.8951,34.909,34.8813,34.909,16700.0
2014-10-06 12:15:00,50.4,50.4,50.35,50.37,22000.0,34.909,34.909,34.8743,34.8882,22000.0
2014-10-06 12:20:00,50.36,50.36,50.32,50.33,14100.0,34.8813,34.8813,34.8536,34.8605,14100.0
2014-10-06 12:25:00,50.33,50.34,50.29,50.3,17700.0,34.8605,34.8674,34.8328,34.8397,17700.0
2014-10-06 12:30:00,50.31,50.33,50.28,50.33,13400.0,34.8466,34.8605,34.8258,34.8605,13400.0
2014-10-06 12:35:00,50.32,50.33,50.3,50.32,11300.0,34.8536,34.8605,34.8397,34.8536,11300.0
2014-10-06 12:40:00,50.32,50.33,50.25,50.26,17600.0,34.8536,34.8605,34.8051,34.812,17600.0
2014-10-06 12:45:00,50.26,50.28,50.25,50.27,10900.0,34.812,34.8258,34.8051,34.8189,10900.0
2014-10-06 12:50:00,50.26,50.28,50.23,50.24,11800.0,34.812,34.8258,34.7912,34.7981,11800.0
2014-10-06 12:55:00,50.24,50.3,50.24,50.29,7900.0,34.7981,34.8397,34.7981,34.8328,7900.0
2014-10-06 13:00:00,50.29,50.4,50.26,50.39,38700.0,34.8328,34.909,34.812,34.902,38700.0
2014-10-06 13:05:00,50.39,50.39,50.37,50.38,5300.0,34.902,34.902,34.8882,34.8951,5300.0
2014-10-06 13:10:00,50.38,50.4,50.36,50.37,16300.0,34.8951,34.909,34.8813,34.8882,16300.0
2014-10-06 13:15:00,50.37,50.45,50.37,50.44,25100.0,34.8882,34.9436,34.8882,34.9367,25100.0
2014-10-06 13:20:00,50.44,50.45,50.42,50.45,31500.0,34.9367,34.9436,34.9228,34.9436,31500.0
2014-10-06 13:25:00,50.45,50.52,50.45,50.52,20100.0,34.9436,34.9921,34.9436,34.9921,20100.0
2014-10-06 13:30:00,50.53,50.54,50.47,50.48,14900.0,34.999,35.0059,34.9574,34.9644,14900.0
2014-10-06 13:35:00,50.48,50.48,50.46,50.46,14400.0,34.9644,34.9644,34.9505,34.9505,14400.0
2014-10-06 13:40:00,50.46,50.47,50.44,50.44,24900.0,34.9505,34.9574,34.9367,34.9367,24900.0
2014-10-06 13:45:00,50.44,50.45,50.38,50.39,35000.0,34.9367,34.9436,34.8951,34.902,35000.0
2014-10-06 13:50:00,50.38,50.44,50.38,50.41,31200.0,34.8951,34.9367,34.8951,34.9159,31200.0
2014-10-06 13:55:00,50.42,50.46,50.4,50.46,9000.0,34.9228,34.9505,34.909,34.9505,9000.0
2014-10-06 14:00:00,50.46,50.47,50.44,50.46,17500.0,34.9505,34.9574,34.9367,34.9505,17500.0
2014-10-06 14:05:00,50.46,50.47,50.45,50.46,21000.0,34.9505,34.9574,34.9436,34.9505,21000.0
2014-10-06 14:10:00,50.45,50.51,50.45,50.5,25300.0,34.9436,34.9852,34.9436,34.9782,25300.0
2014-10-06 14:15:00,50.5,50.53,50.49,50.52,18800.0,34.9782,34.999,34.9713,34.9921,18800.0
2014-10-06 14:20:00,50.52,50.6,50.52,50.6,19900.0,34.9921,35.0475,34.9921,35.0475,19900.0
2014-10-06 14:25:00,50.59,50.6,50.57,50.59,7800.0,35.0406,35.0475,35.0267,35.0406,7800.0
2014-10-06 14:30:00,50.59,50.59,50.55,50.57,19400.0,35.0406,35.0406,35.0129,35.0267,19400.0
2014-10-06 14:35:00,50.57,50.6,50.56,50.57,21900.0,35.0267,35.0475,35.0198,35.0267,21900.0
2014-10-06 14:40:00,50.56,50.57,50.54,50.57,13800.0,35.0198,35.0267,35.0059,35.0267,13800.0
2014-10-06 14:45:00,50.57,50.58,50.54,50.55,16000.0,35.0267,35.0336,35.0059,35.0129,16000.0
2014-10-06 14:50:00,50.54,50.56,50.54,50.55,7700.0,35.0059,35.0198,35.0059,35.0129,7700.0
2014-10-06 14:55:00,50.56,50.56,50.54,50.54,11600.0,35.0198,35.0198,35.0059,35.0059,11600.0
2014-10-06 15:00:00,50.54,50.55,50.48,50.5,46300.0,35.0059,35.0129,34.9644,34.9782,46300.0
2014-10-06 15:05:00,50.51,50.54,50.5,50.5,23300.0,34.9852,35.0059,34.9782,34.9782,23300.0
2014-10-06 15:10:00,50.51,50.52,50.5,50.5,22100.0,34.9852,34.9921,34.9782,34.9782,22100.0
2014-10-06 15:15:00,50.51,50.53,50.5,50.52,20600.0,34.9852,34.999,34.9782,34.9921,20600.0
2014-10-06 15:20:00,50.53,50.61,50.51,50.6,37100.0,34.999,35.0544,34.9852,35.0475,37100.0
2014-10-06 15:25:00,50.61,50.62,50.59,50.61,39200.0,35.0544,35.0613,35.0406,35.0544,39200.0
2014-10-06 15:30:00,50.61,50.64,50.6,50.64,50200.0,35.0544,35.0752,35.0475,35.0752,50200.0
2014-10-06 15:35:00,50.65,50.68,50.63,50.68,64900.0,35.0821,35.1029,35.0683,35.1029,64900.0
2014-10-06 15:40:00,50.66,50.69,50.66,50.69,88500.0,35.0891,35.1098,35.0891,35.1098,88500.0
2014-10-06 15:45:00,50.68,50.69,50.65,50.67,82000.0,35.1029,35.1098,35.0821,35.096,82000.0
2014-10-06 15:50:00,50.67,50.69,50.61,50.62,124700.0,35.096,35.1098,35.0544,35.0613,124700.0
2014-10-06 15:55:00,50.61,50.65,50.59,50.6,168200.0,35.0544,35.0821,35.0406,35.0475,168200.0
2014-10-07 09:30:00,50.41,50.65,50.37,50.62,67100.0,34.9159,35.0821,34.8882,35.0613,67100.0
2014-10-07 09:35:00,50.62,50.62,50.55,50.61,28800.0,35.0613,35.0613,35.0129,35.0544,28800.0
2014-10-07 09:40:00,50.61,50.62,50.47,50.53,41700.0,35.0544,35.0613,34.9574,34.999,41700.0
2014-10-07 09:45:00,50.53,50.53,50.46,50.49,37400.0,34.999,34.999,34.9505,34.9713,37400.0
2014-10-07 09:50:00,50.5,50.52,50.47,50.48,39500.0,34.9782,34.9921,34.9574,34.9644,39500.0
2014-10-07 09:55:00,50.48,50.52,50.46,50.52,16100.0,34.9644,34.9921,34.9505,34.9921,16100.0
2014-10-07 10:00:00,50.51,50.56,50.48,50.55,46400.0,34.9852,35.0198,34.9644,35.0129,46400.0
2014-10-07 10:05:00,50.56,50.58,50.52,50.55,43700.0,35.0198,35.0336,34.9921,35.0129,43700.0
2014-10-07 10:10:00,50.56,50.59,50.54,50.55,23400.0,35.0198,35.0406,35.0059,35.0129,23400.0
2014-10-07 10:15:00,50.54,50.58,50.51,50.55,22400.0,35.0059,35.0336,34.9852,35.0129,22400.0
2014-10-07 10:20:00,50.55,50.56,50.51,50.55,23100.0,35.0129,35.0198,34.9852,35.0129,23100.0
2014-10-07 10:25:00,50.55,50.57,50.53,50.56,13400.0,35.0129,35.0267,34.999,35.0198,13400.0
2014-10-07 10:30:00,50.57,50.67,50.57,50.65,23800.0,35.0267,35.096,35.0267,35.0821,23800.0
2014-10-07 10:35:00,50.66,50.67,50.64,50.67,24100.0,35.0891,35.096,35.0752,35.096,24100.0
2014-10-07 10:40:00,50.67,50.69,50.63,50.63,23100.0,35.096,35.1098,35.0683,35.0683,23100.0
2014-10-07 10:45:00,50.64,50.67,50.6,50.62,14400.0,35.0752,35.096,35.0475,35.0613,14400.0
2014-10-07 10:50:00,50.62,50.66,50.61,50.62,25800.0,35.0613,35.0891,35.0544,35.0613,25800.0
2014-10-07 10:55:00,50.61,50.65,50.58,50.58,25500.0,35.0544,35.0821,35.0336,35.0336,25500.0
2014-10-07 11:00:00,50.61,50.61,50.54,50.54,30800.0,35.0544,35.0544,35.0059,35.0059,30800.0
2014-10-07 11:05:00,50.54,50.56,50.53,50.54,20100.0,35.0059,35.0198,34.999,35.0059,20100.0
2014-10-07 11:10:00,50.54,50.55,50.49,50.54,53400.0,35.0059,35.0129,34.9713,35.0059,53400.0
2014-10-07 11:15:00,50.54,50.56,50.51,50.51,49800.0,35.0059,35.0198,34.9852,34.9852,49800.0
2014-10-07 11:20:00,50.51,50.55,50.49,50.53,36400.0,34.9852,35.0129,34.9713,34.999,36400.0
2014-10-07 11:25:00,50.53,50.56,50.52,50.54,24900.0,34.999,35.0198,34.9921,35.0059,24900.0
2014-10-07 11:30:00,50.54,50.57,50.52,50.54,40800.0,35.0059,35.0267,34.9921,35.0059,40800.0
2014-10-07 11:35:00,50.55,50.55,50.51,50.54,32100.0,35.0129,35.0129,34.9852,35.0059,32100.0
2014-10-07 11:40:00,50.56,50.57,50.55,50.56,14500.0,35.0198,35.0267,35.0129,35.0198,14500.0
2014-10-07 11:45:00,50.56,50.62,50.55,50.62,17100.0,35.0198,35.0613,35.0129,35.0613,17100.0
2014-10-07 11:50:00,50.61,50.66,50.6,50.66,47100.0,35.0544,35.0891,35.0475,35.0891,47100.0
2014-10-07 11:55:00,50.66,50.67,50.66,50.66,13300.0,35.0891,35.096,35.0891,35.0891,13300.0
2014-10-07 12:00:00,50.65,50.65,50.62,50.62,14600.0,35.0821,35.0821,35.0613,35.0613,14600.0
2014-10-07 12:05:00,50.63,50.68,50.62,50.66,15200.0,35.0683,35.1029,35.0613,35.0891,15200.0
2014-10-07 12:10:00,50.66,50.68,50.65,50.66,7800.0,35.0891,35.1029,35.0821,35.0891,7800.0
2014-10-07 12:15:00,50.66,50.68,50.65,50.66,13800.0,35.0891,35.1029,35.0821,35.0891,13800.0
2014-10-07 12:20:00,50.67,50.69,50.63,50.65,12800.0,35.096,35.1098,35.0683,35.0821,12800.0
2014-10-07 12:25:00,50.65,50.65,50.64,50.65,13600.0,35.0821,35.0821,35.0752,35.0821,13600.0
2014-10-07 12:30:00,50.65,50.65,50.61,50.63,22000.0,35.0821,35.0821,35.0544,35.0683,22000.0
2014-10-07 12:35:00,50.62,50.63,50.61,50.62,9900.0,35.0613,35.0683,35.0544,35.0613,9900.0
2014-10-07 12:40:00,50.61,50.62,50.61,50.61,4600.0,35.0544,35.0613,35.0544,35.0544,4600.0
2014-10-07 12:45:00,50.61,50.65,50.56,50.57,16000.0,35.0544,35.0821,35.0198,35.0267,16000.0
2014-10-07 12:50:00,50.58,50.58,50.53,50.53,12200.0,35.0336,35.0336,34.999,34.999,12200.0
2014-10-07 12:55:00,50.54,50.56,50.53,50.53,18300.0,35.0059,35.0198,34.999,34.999,18300.0
2014-10-07 13:00:00,50.53,50.54,50.5,50.54,9000.0,34.999,35.0059,34.9782,35.0059,9000.0
2014-10-07 13:05:00,50.54,50.55,50.5,50.5,18900.0,35.0059,35.0129,34.9782,34.9782,18900.0
2014-10-07 13:10:00,50.51,50.6,50.51,50.59,19400.0,34.9852,35.0475,34.9852,35.0406,19400.0
2014-10-07 13:15:00,50.6,50.62,50.59,50.6,12800.0,35.0475,35.0613,35.0406,35.0475,12800.0
2014-10-07 13:20:00,50.59,50.62,50.59,50.61,10600.0,35.0406,35.0613,35.0406,35.0544,10600.0
2014-10-07 13:25:00,50.59,50.66,50.59,50.66,11600.0,35.0406,35.0891,35.0406,35.0891,11600.0
2014-10-07 13:30:00,50.66,50.66,50.63,50.63,7600.0,35.0891,35.0891,35.0683,35.0683,7600.0
2014-10-07 13:35:00,50.63,50.66,50.63,50.65,33900.0,35.0683,35.0891,35.0683,35.0821,33900.0
2014-10-07 13:40:00,50.65,50.67,50.65,50.65,17400.0,35.0821,35.096,35.0821,35.0821,17400.0
2014-10-07 13:45:00,50.65,50.66,50.63,50.64,16200.0,35.0821,35.0891,35.0683,35.0752,16200.0
2014-10-07 13:50:00,50.63,50.66,50.63,50.66,19600.0,35.0683,35.0891,35.0683,35.0891,19600.0
2014-10-07 13:55:00,50.65,50.66,50.65,50.65,60200.0,35.0821,35.0891,35.0821,35.0821,60200.0
2014-10-07 14:00:00,50.65,50.66,50.57,50.59,16600.0,35.0821,35.0891,35.0267,35.0406,16600.0
2014-10-07 14:05:00,50.59,50.62,50.58,50.6,25600.0,35.0406,35.0613,35.0336,35.0475,25600.0
2014-10-07 14:10:00,50.61,50.61,50.59,50.6,14400.0,35.0544,35.0544,35.0406,35.0475,14400.0
2014-10-07 14:15:00,50.6,50.6,50.57,50.57,8100.0,35.0475,35.0475,35.0267,35.0267,8100.0
2014-10-07 14:20:00,50.57,50.58,50.5,50.5,17200.0,35.0267,35.0336,34.9782,34.9782,17200.0
2014-10-07 14:25:00,50.5,50.51,50.46,50.46,27300.0,34.9782,34.9852,34.9505,34.9505,27300.0
2014-10-07 14:30:00,50.46,50.46,50.4,50.42,45800.0,34.9505,34.9505,34.909,34.9228,45800.0
2014-10-07 14:35:00,50.42,50.43,50.36,50.37,27700.0,34.9228,34.9297,34.8813,34.8882,27700.0
2014-10-07 14:40:00,50.37,50.38,50.35,50.38,15600.0,34.8882,34.8951,34.8743,34.8951,15600.0
2014-10-07 14:45:00,50.38,50.38,50.33,50.35,29300.0,34.8951,34.8951,34.8605,34.8743,29300.0
2014-10-07 14:50:00,50.34,50.36,50.32,50.36,18300.0,34.8674,34.8813,34.8536,34.8813,18300.0
2014-10-07 14:55:00,50.36,50.38,50.35,50.37,22100.0,34.8813,34.8951,34.8743,34.8882,22100.0
2014-10-07 15:00:00,50.36,50.39,50.33,50.39,20400.0,34.8813,34.902,34.8605,34.902,20400.0
2014-10-07 15:05:00,50.39,50.4,50.38,50.4,35400.0,34.902,34.909,34.8951,34.909,35400.0
2014-10-07 15:10:00,50.4,50.41,50.39,50.39,35900.0,34.909,34.9159,34.902,34.902,35900.0
2014-10-07 15:15:00,50.4,50.4,50.37,50.37,116800.0,34.909,34.909,34.8882,34.8882,116800.0
2014-10-07 15:20:00,50.38,50.38,50.26,50.29,84400.0,34.8951,34.8951,34.812,34.8328,84400.0
2014-10-07 15:25:00,50.29,50.3,50.28,50.3,35600.0,34.8328,34.8397,34.8258,34.8397,35600.0
2014-10-07 15:30:00,50.3,50.33,50.28,50.31,48300.0,34.8397,34.8605,34.8258,34.8466,48300.0
2014-10-07 15:35:00,50.32,50.32,50.27,50.29,97000.0,34.8536,34.8536,34.8189,34.8328,97000.0
2014-10-07 15:40:00,50.29,50.32,50.28,50.29,117000.0,34.8328,34.8536,34.8258,34.8328,117000.0
2014-10-07 15:45:00,50.29,50.32,50.27,50.29,137400.0,34.8328,34.8536,34.8189,34.8328,137400.0
2014-10-07 15:50:00,50.28,50.28,50.23,50.27,167300.0,34.8258,34.8258,34.7912,34.8189,167300.0
2014-10-07 15:55:00,50.26,50.27,50.19,50.19,287100.0,34.812,34.8189,34.7635,34.7635,287100.0
2014-10-08 09:30:00,49.8,49.92,49.78,49.9,68800.0,34.7754,34.8592,34.7614,34.8452,68800.0
2014-10-08 09:35:00,49.88,49.99,49.86,49.88,32900.0,34.8312,34.9081,34.8173,34.8312,32900.0
2014-10-08 09:40:00,49.87,49.89,49.8,49.82,45600.0,34.8243,34.8382,34.7754,34.7893,45600.0
2014-10-08 09:45:00,49.82,49.83,49.71,49.73,30200.0,34.7893,34.7963,34.7125,34.7265,30200.0
2014-10-08 09:50:00,49.72,49.77,49.65,49.76,42000.0,34.7195,34.7544,34.6706,34.7474,42000.0
2014-10-08 09:55:00,49.74,49.83,49.73,49.8,41300.0,34.7335,34.7963,34.7265,34.7754,41300.0
2014-10-08 10:00:00,49.83,49.85,49.75,49.79,36400.0,34.7963,34.8103,34.7405,34.7684,36400.0
2014-10-08 10:05:00,49.8,49.85,49.75,49.82,40600.0,34.7754,34.8103,34.7405,34.7893,40600.0
2014-10-08 10:10:00,49.81,49.89,49.8,49.87,37900.0,34.7824,34.8382,34.7754,34.8243,37900.0
2014-10-08 10:15:00,49.85,49.88,49.82,49.87,44700.0,34.8103,34.8312,34.7893,34.8243,44700.0
2014-10-08 10:20:00,49.87,49.87,49.78,49.78,32700.0,34.8243,34.8243,34.7614,34.7614,32700.0
2014-10-08 10:25:00,49.79,49.85,49.77,49.83,22400.0,34.7684,34.8103,34.7544,34.7963,22400.0
2014-10-08 10:30:00,49.83,49.85,49.74,49.76,25400.0,34.7963,34.8103,34.7335,34.7474,25400.0
2014-10-08 10:35:00,49.77,49.8,49.71,49.72,28000.0,34.7544,34.7754,34.7125,34.7195,28000.0
2014-10-08 10:40:00,49.71,49.73,49.65,49.68,31500.0,34.7125,34.7265,34.6706,34.6916,31500.0
2014-10-08 10:45:00,49.68,49.68,49.62,49.66,24200.0,34.6916,34.6916,34.6497,34.6776,24200.0
2014-10-08 10:50:00,49.67,49.7,49.64,49.68,33300.0,34.6846,34.7056,34.6637,34.6916,33300.0
2014-10-08 10:55:00,49.68,49.77,49.66,49.74,50900.0,34.6916,34.7544,34.6776,34.7335,50900.0
2014-10-08 11:00:00,49.73,49.74,49.69,49.72,30600.0,34.7265,34.7335,34.6986,34.7195,30600.0
2014-10-08 11:05:00,49.73,49.83,49.73,49.8,30300.0,34.7265,34.7963,34.7265,34.7754,30300.0
2014-10-08 11:10:00,49.8,49.86,49.8,49.84,32800.0,34.7754,34.8173,34.7754,34.8033,32800.0
2014-10-08 11:15:00,49.84,49.84,49.78,49.81,35500.0,34.8033,34.8033,34.7614,34.7824,35500.0
2014-10-08 11:20:00,49.82,49.91,49.8,49.86,43000.0,34.7893,34.8522,34.7754,34.8173,43000.0
2014-10-08 11:25:00,49.86,49.91,49.8,49.89,38700.0,34.8173,34.8522,34.7754,34.8382,38700.0
2014-10-08 11:30:00,49.89,49.92,49.88,49.89,38500.0,34.8382,34.8592,34.8312,34.8382,38500.0
2014-10-08 11:35:00,49.9,49.92,49.87,49.88,22200.0,34.8452,34.8592,34.8243,34.8312,22200.0
2014-10-08 11:40:00,49.89,49.9,49.84,49.86,24500.0,34.8382,34.8452,34.8033,34.8173,24500.0
2014-10-08 11:45:00,49.85,49.88,49.83,49.83,16700.0,34.8103,34.8312,34.7963,34.7963,16700.0
2014-10-08 11:50:00,49.83,49.87,49.83,49.86,16700.0,34.7963,34.8243,34.7963,34.8173,16700.0
2014-10-08 11:55:00,49.86,49.86,49.81,49.86,18000.0,34.8173,34.8173,34.7824,34.8173,18000.0
2014-10-08 12:00:00,49.86,49.9,49.85,49.87,25200.0,34.8173,34.8452,34.8103,34.8243,25200.0
2014-10-08 12:05:00,49.87,49.9,49.84,49.85,18700.0,34.8243,34.8452,34.8033,34.8103,18700.0
2014-10-08 12:10:00,49.84,49.9,49.83,49.9,19300.0,34.8033,34.8452,34.7963,34.8452,19300.0
2014-10-08 12:15:00,49.9,49.9,49.86,49.88,15200.0,34.8452,34.8452,34.8173,34.8312,15200.0
2014-10-08 12:20:00,49.88,49.88,49.84,49.84,17000.0,34.8312,34.8312,34.8033,34.8033,17000.0
2014-10-08 12:25:00,49.84,49.86,49.8,49.8,15800.0,34.8033,34.8173,34.7754,34.7754,15800.0
2014-10-08 12:30:00,49.81,49.81,49.77,49.78,14400.0,34.7824,34.7824,34.7544,34.7614,14400.0
2014-10-08 12:35:00,49.77,49.82,49.77,49.79,20700.0,34.7544,34.7893,34.7544,34.7684,20700.0
2014-10-08 12:40:00,49.8,49.8,49.77,49.78,13600.0,34.7754,34.7754,34.7544,34.7614,13600.0
2014-10-08 12:45:00,49.79,49.8,49.77,49.8,11800.0,34.7684,34.7754,34.7544,34.7754,11800.0
2014-10-08 12:50:00,49.8,49.82,49.79,49.81,14400.0,34.7754,34.7893,34.7684,34.7824,14400.0
2014-10-08 12:55:00,49.81,49.84,49.8,49.84,9500.0,34.7824,34.8033,34.7754,34.8033,9500.0
2014-10-08 13:00:00,49.84,49.89,49.82,49.88,27100.0,34.8033,34.8382,34.7893,34.8312,27100.0
2014-10-08 13:05:00,49.88,49.89,49.8,49.8,18900.0,34.8312,34.8382,34.7754,34.7754,18900.0
2014-10-08 13:10:00,49.81,49.84,49.8,49.81,11200.0,34.7824,34.8033,34.7754,34.7824,11200.0
2014-10-08 13:15:00,49.8,49.82,49.79,49.82,12000.0,34.7754,34.7893,34.7684,34.7893,12000.0
2014-10-08 13:20:00,49.81,49.82,49.79,49.79,15100.0,34.7824,34.7893,34.7684,34.7684,15100.0
2014-10-08 13:25:00,49.79,49.8,49.74,49.74,17100.0,34.7684,34.7754,34.7335,34.7335,17100.0
2014-10-08 13:30:00,49.75,49.76,49.73,49.75,25600.0,34.7405,34.7474,34.7265,34.7405,25600.0
2014-10-08 13:35:00,49.75,49.77,49.72,49.77,19900.0,34.7405,34.7544,34.7195,34.7544,19900.0
2014-10-08 13:40:00,49.77,49.8,49.74,49.8,9600.0,34.7544,34.7754,34.7335,34.7754,9600.0
2014-10-08 13:45:00,49.8,49.86,49.8,49.84,40100.0,34.7754,34.8173,34.7754,34.8033,40100.0
2014-10-08 13:50:00,49.84,49.86,49.81,49.84,23300.0,34.8033,34.8173,34.7824,34.8033,23300.0
2014-10-08 13:55:00,49.84,49.86,49.82,49.84,20800.0,34.8033,34.8173,34.7893,34.8033,20800.0
2014-10-08 14:00:00,49.84,49.98,49.84,49.92,41800.0,34.8033,34.9011,34.8033,34.8592,41800.0
2014-10-08 14:05:00,49.92,49.97,49.89,49.97,37600.0,34.8592,34.8941,34.8382,34.8941,37600.0
2014-10-08 14:10:00,49.97,50.01,49.97,49.99,41100.0,34.8941,34.922,34.8941,34.9081,41100.0
2014-10-08 14:15:00,49.99,50.01,49.95,50.0,26700.0,34.9081,34.922,34.8801,34.915,26700.0
2014-10-08 14:20:00,50.0,50.05,50.0,50.02,40200.0,34.915,34.95,34.915,34.929,40200.0
2014-10-08 14:25:00,50.02,50.04,50.01,50.03,51900.0,34.929,34.943,34.922,34.936,51900.0
2014-10-08 14:30:00,50.02,50.05,50.02,50.04,90600.0,34.929,34.95,34.929,34.943,90600.0
2014-10-08 14:35:00,50.05,50.05,50.03,50.03,40900.0,34.95,34.95,34.936,34.936,40900.0
2014-10-08 14:40:00,50.03,50.05,50.01,50.01,36400.0,34.936,34.95,34.922,34.922,36400.0
2014-10-08 14:45:00,50.01,50.03,50.0,50.01,29900.0,34.922,34.936,34.915,34.922,29900.0
2014-10-08 14:50:00,50.01,50.02,49.98,49.98,39100.0,34.922,34.929,34.9011,34.9011,39100.0
2014-10-08 14:55:00,49.98,50.02,49.98,50.02,24600.0,34.9011,34.929,34.9011,34.929,24600.0
2014-10-08 15:00:00,50.03,50.07,50.02,50.05,35000.0,34.936,34.9639,34.929,34.95,35000.0
2014-10-08 15:05:00,50.04,50.06,50.02,50.02,53300.0,34.943,34.9569,34.929,34.929,53300.0
2014-10-08 15:10:00,50.03,50.06,50.03,50.05,38900.0,34.936,34.9569,34.936,34.95,38900.0
2014-10-08 15:15:00,50.05,50.1,50.05,50.09,23700.0,34.95,34.9849,34.95,34.9779,23700.0
2014-10-08 15:20:00,50.09,50.11,50.05,50.11,68700.0,34.9779,34.9919,34.95,34.9919,68700.0
2014-10-08 15:25:00,50.11,50.16,50.11,50.13,73500.0,34.9919,35.0268,34.9919,35.0058,73500.0
2014-10-08 15:30:00,50.13,50.15,50.1,50.13,60200.0,35.0058,35.0198,34.9849,35.0058,60200.0
2014-10-08 15:35:00,50.14,50.17,50.13,50.14,60000.0,35.0128,35.0338,35.0058,35.0128,60000.0
2014-10-08 15:40:00,50.14,50.21,50.11,50.19,103300.0,35.0128,35.0617,34.9919,35.0477,103300.0
2014-10-08 15:45:00,50.19,50.21,50.15,50.17,135300.0,35.0477,35.0617,35.0198,35.0338,135300.0
2014-10-08 15:50:00,50.17,50.21,50.15,50.15,87100.0,35.0338,35.0617,35.0198,35.0198,87100.0
2014-10-08 15:55:00,50.16,50.17,50.14,50.15,146700.0,35.0268,35.0338,35.0128,35.0198,146700.0
2014-10-09 09:30:00,50.18,50.48,50.18,50.33,56700.0,35.0407,35.2502,35.0407,35.1455,56700.0
2014-10-09 09:35:00,50.33,50.48,50.32,50.48,35300.0,35.1455,35.2502,35.1385,35.2502,35300.0
2014-10-09 09:40:00,50.47,50.48,50.38,50.46,45300.0,35.2432,35.2502,35.1804,35.2363,45300.0
2014-10-09 09:45:00,50.46,50.51,50.38,50.51,54400.0,35.2363,35.2712,35.1804,35.2712,54400.0
2014-10-09 09:50:00,50.5,50.57,50.49,50.55,42800.0,35.2642,35.3131,35.2572,35.2991,42800.0
2014-10-09 09:55:00,50.55,50.55,50.45,50.51,68900.0,35.2991,35.2991,35.2293,35.2712,68900.0
2014-10-09 10:00:00,50.52,50.62,50.52,50.61,30300.0,35.2782,35.348,35.2782,35.341,30300.0
2014-10-09 10:05:00,50.59,50.63,50.57,50.63,16400.0,35.327,35.355,35.3131,35.355,16400.0
2014-10-09 10:10:00,50.63,50.63,50.56,50.56,28600.0,35.355,35.355,35.3061,35.3061,28600.0
2014-10-09 10:15:00,50.57,50.62,50.55,50.55,22300.0,35.3131,35.348,35.2991,35.2991,22300.0
2014-10-09 10:20:00,50.57,50.58,50.51,50.53,11600.0,35.3131,35.3201,35.2712,35.2851,11600.0
2014-10-09 10:25:00,50.52,50.53,50.47,50.49,17100.0,35.2782,35.2851,35.2432,35.2572,17100.0
2014-10-09 10:30:00,50.49,50.5,50.41,50.42,20600.0,35.2572,35.2642,35.2013,35.2083,20600.0
2014-10-09 10:35:00,50.42,50.42,50.35,50.37,32300.0,35.2083,35.2083,35.1594,35.1734,32300.0
2014-10-09 10:40:00,50.38,50.38,50.31,50.31,17800.0,35.1804,35.1804,35.1315,35.1315,17800.0
2014-10-09 10:45:00,50.32,50.35,50.29,50.31,19500.0,35.1385,35.1594,35.1175,35.1315,19500.0
2014-10-09 10:50:00,50.31,50.31,50.27,50.29,20400.0,35.1315,35.1315,35.1036,35.1175,20400.0
2014-10-09 10:55:00,50.29,50.35,50.27,50.33,20000.0,35.1175,35.1594,35.1036,35.1455,20000.0
2014-10-09 11:00:00,50.33,50.36,50.27,50.28,20900.0,35.1455,35.1664,35.1036,35.1106,20900.0
2014-10-09 11:05:00,50.29,50.38,50.27,50.36,22500.0,35.1175,35.1804,35.1036,35.1664,22500.0
2014-10-09 11:10:00,50.37,50.44,50.34,50.43,26400.0,35.1734,35.2223,35.1525,35.2153,26400.0
2014-10-09 11:15:00,50.43,50.44,50.36,50.37,15200.0,35.2153,35.2223,35.1664,35.1734,15200.0
2014-10-09 11:20:00,50.37,50.41,50.34,50.35,17200.0,35.1734,35.2013,35.1525,35.1594,17200.0
2014-10-09 11:25:00,50.36,50.48,50.36,50.48,64700.0,35.1664,35.2502,35.1664,35.2502,64700.0
2014-10-09 11:30:00,50.48,50.48,50.37,50.37,27600.0,35.2502,35.2502,35.1734,35.1734,27600.0
2014-10-09 11:35:00,50.37,50.4,50.32,50.34,45800.0,35.1734,35.1944,35.1385,35.1525,45800.0
2014-10-09 11:40:00,50.34,50.35,50.27,50.28,32600.0,35.1525,35.1594,35.1036,35.1106,32600.0
2014-10-09 11:45:00,50.28,50.3,50.26,50.26,30400.0,35.1106,35.1245,35.0966,35.0966,30400.0
2014-10-09 11:50:00,50.26,50.29,50.21,50.23,44300.0,35.0966,35.1175,35.0617,35.0757,44300.0
2014-10-09 11:55:00,50.23,50.3,50.13,50.29,114800.0,35.0757,35.1245,35.0058,35.1175,114800.0
2014-10-09 12:00:00,50.28,50.37,50.25,50.29,154000.0,35.1106,35.1734,35.0896,35.1175,154000.0
2014-10-09 12:05:00,50.3,50.31,50.24,50.25,21000.0,35.1245,35.1315,35.0826,35.0896,21000.0
2014-10-09 12:10:00,50.25,50.28,50.23,50.26,23900.0,35.0896,35.1106,35.0757,35.0966,23900.0
2014-10-09 12:15:00,50.26,50.27,50.17,50.24,35500.0,35.0966,35.1036,35.0338,35.0826,35500.0
2014-10-09 12:20:00,50.24,50.26,50.19,50.2,17200.0,35.0826,35.0966,35.0477,35.0547,17200.0
2014-10-09 12:25:00,50.21,50.21,50.1,50.15,16700.0,35.0617,35.0617,34.9849,35.0198,16700.0
2014-10-09 12:30:00,50.15,50.21,50.11,50.19,21400.0,35.0198,35.0617,34.9919,35.0477,21400.0
2014-10-09 12:35:00,50.2,50.25,50.19,50.21,26500.0,35.0547,35.0896,35.0477,35.0617,26500.0
2014-10-09 12:40:00,50.2,50.27,50.19,50.26,14400.0,35.0547,35.1036,35.0477,35.0966,14400.0
2014-10-09 12:45:00,50.26,50.27,50.22,50.24,16500.0,35.0966,35.1036,35.0687,35.0826,16500.0
2014-10-09 12:50:00,50.23,50.27,50.19,50.19,14300.0,35.0757,35.1036,35.0477,35.0477,14300.0
2014-10-09 12:55:00,50.18,50.25,50.16,50.22,24100.0,35.0407,35.0896,35.0268,35.0687,24100.0
2014-10-09 13:00:00,50.22,50.22,50.13,50.14,17200.0,35.0687,35.0687,35.0058,35.0128,17200.0
2014-10-09 13:05:00,50.15,50.17,50.06,50.07,23700.0,35.0198,35.0338,34.9569,34.9639,23700.0
2014-10-09 13:10:00,50.07,50.08,50.01,50.03,33200.0,34.9639,34.9709,34.922,34.936,33200.0
2014-10-09 13:15:00,50.03,50.11,50.02,50.08,18400.0,34.936,34.9919,34.929,34.9709,18400.0
2014-10-09 13:20:00,50.08,50.12,50.05,50.09,57900.0,34.9709,34.9988,34.95,34.9779,57900.0
2014-10-09 13:25:00,50.09,50.1,50.05,50.06,23900.0,34.9779,34.9849,34.95,34.9569,23900.0
2014-10-09 13:30:00,50.06,50.1,50.03,50.09,22000.0,34.9569,34.9849,34.936,34.9779,22000.0
2014-10-09 13:35:00,50.08,50.13,50.07,50.11,39300.0,34.9709,35.0058,34.9639,34.9919,39300.0
2014-10-09 13:40:00,50.11,50.11,50.06,50.09,18600.0,34.9919,34.9919,34.9569,34.9779,18600.0
2014-10-09 13:45:00,50.09,50.1,50.04,50.06,26400.0,34.9779,34.9849,34.943,34.9569,26400.0
2014-10-09 13:50:00,50.07,50.07,49.97,49.98,37600.0,34.9639,34.9639,34.8941,34.9011,37600.0
2014-10-09 13:55:00,49.97,50.03,49.97,49.99,28000.0,34.8941,34.936,34.8941,34.9081,28000.0
2014-10-09 14:00:00,49.98,49.99,49.95,49.97,28700.0,34.9011,34.9081,34.8801,34.8941,28700.0
2014-10-09 14:05:00,49.98,50.02,49.96,50.02,29300.0,34.9011,34.929,34.8871,34.929,29300.0
2014-10-09 14:10:00,50.02,50.03,49.97,49.97,31300.0,34.929,34.936,34.8941,34.8941,31300.0
2014-10-09 14:15:00,49.96,50.01,49.93,49.96,44300.0,34.8871,34.922,34.8662,34.8871,44300.0
2014-10-09 14:20:00,49.96,49.97,49.93,49.97,20700.0,34.8871,34.8941,34.8662,34.8941,20700.0
2014-10-09 14:25:00,49.97,50.02,49.96,49.98,26700.0,34.8941,34.929,34.8871,34.9011,26700.0
2014-10-09 14:30:00,49.96,49.98,49.91,49.96,35500.0,34.8871,34.9011,34.8522,34.8871,35500.0
2014-10-09 14:35:00,49.97,50.06,49.97,50.04,36000.0,34.8941,34.9569,34.8941,34.943,36000.0
2014-10-09 14:40:00,50.03,50.04,49.99,50.02,22300.0,34.936,34.943,34.9081,34.929,22300.0
2014-10-09 14:45:00,50.02,50.03,49.97,49.98,34900.0,34.929,34.936,34.8941,34.9011,34900.0
2014-10-09 14:50:00,49.98,50.01,49.95,49.96,29500.0,34.9011,34.922,34.8801,34.8871,29500.0
2014-10-09 14:55:00,49.96,49.97,49.92,49.97,44600.0,34.8871,34.8941,34.8592,34.8941,44600.0
2014-10-09 15:00:00,49.96,49.99,49.94,49.98,31300.0,34.8871,34.9081,34.8731,34.9011,31300.0
2014-10-09 15:05:00,49.99,49.99,49.93,49.94,37100.0,34.9081,34.9081,34.8662,34.8731,37100.0
2014-10-09 15:10:00,49.95,50.04,49.94,50.01,45200.0,34.8801,34.943,34.8731,34.922,45200.0
2014-10-09 15:15:00,50.0,50.07,49.97,50.04,38300.0,34.915,34.9639,34.8941,34.943,38300.0
2014-10-09 15:20:00,50.04,50.04,49.96,49.98,51800.0,34.943,34.943,34.8871,34.9011,51800.0
2014-10-09 15:25:00,49.99,50.05,49.98,50.01,40700.0,34.9081,34.95,34.9011,34.922,40700.0
2014-10-09 15:30:00,50.01,50.1,50.01,50.09,61800.0,34.922,34.9849,34.922,34.9779,61800.0
2014-10-09 15:35:00,50.08,50.11,50.01,50.03,76300.0,34.9709,34.9919,34.922,34.936,76300.0
2014-10-09 15:40:00,50.03,50.04,49.95,49.97,85400.0,34.936,34.943,34.8801,34.8941,85400.0
2014-10-09 15:45:00,49.96,49.97,49.89,49.91,93300.0,34.8871,34.8941,34.8382,34.8522,93300.0
2014-10-09 15:50:00,49.91,49.97,49.89,49.93,89100.0,34.8522,34.8941,34.8382,34.8662,89100.0
2014-10-09 15:55:00,49.94,49.99,49.9,49.9,137100.0,34.8731,34.9081,34.8452,34.8452,137100.0
2014-10-10 09:30:00,49.89,50.49,49.89,50.48,80600.0,34.8382,35.2572,34.8382,35.2502,80600.0
2014-10-10 09:35:00,50.46,50.51,50.35,50.44,45900.0,35.2363,35.2712,35.1594,35.2223,45900.0
2014-10-10 09:40:00,50.43,50.45,50.34,50.43,48200.0,35.2153,35.2293,35.1525,35.2153,48200.0
2014-10-10 09:45:00,50.42,50.43,50.34,50.39,59800.0,35.2083,35.2153,35.1525,35.1874,59800.0
2014-10-10 09:50:00,50.38,50.45,50.36,50.39,74800.0,35.1804,35.2293,35.1664,35.1874,74800.0
2014-10-10 09:55:00,50.38,50.39,50.24,50.33,83800.0,35.1804,35.1874,35.0826,35.1455,83800.0
2014-10-10 10:00:00,50.33,50.4,50.27,50.28,39200.0,35.1455,35.1944,35.1036,35.1106,39200.0
2014-10-10 10:05:00,50.29,50.34,50.23,50.24,33600.0,35.1175,35.1525,35.0757,35.0826,33600.0
2014-10-10 10:10:00,50.23,50.26,50.17,50.2,49500.0,35.0757,35.0966,35.0338,35.0547,49500.0
2014-10-10 10:15:00,50.2,50.29,50.17,50.29,42600.0,35.0547,35.1175,35.0338,35.1175,42600.0
2014-10-10 10:20:00,50.28,50.33,50.27,50.29,31500.0,35.1106,35.1455,35.1036,35.1175,31500.0
2014-10-10 10:25:00,50.29,50.37,50.25,50.33,82400.0,35.1175,35.1734,35.0896,35.1455,82400.0
2014-10-10 10:30:00,50.33,50.33,50.25,50.27,86400.0,35.1455,35.1455,35.0896,35.1036,86400.0
2014-10-10 10:35:00,50.27,50.3,50.2,50.27,113400.0,35.1036,35.1245,35.0547,35.1036,113400.0
2014-10-10 10:40:00,50.27,50.34,50.2,50.34,154200.0,35.1036,35.1525,35.0547,35.1525,154200.0
2014-10-10 10:45:00,50.34,50.35,50.18,50.25,154900.0,35.1525,35.1594,35.0407,35.0896,154900.0
2014-10-10 10:50:00,50.26,50.35,50.25,50.25,96000.0,35.0966,35.1594,35.0896,35.0896,96000.0
2014-10-10 10:55:00,50.27,50.32,50.23,50.27,42900.0,35.1036,35.1385,35.0757,35.1036,42900.0
2014-10-10 11:00:00,50.28,50.33,50.25,50.3,170000.0,35.1106,35.1455,35.0896,35.1245,170000.0
2014-10-10 11:05:00,50.29,50.39,50.28,50.36,49800.0,35.1175,35.1874,35.1106,35.1664,49800.0
2014-10-10 11:10:00,50.35,50.35,50.25,50.3,43800.0,35.1594,35.1594,35.0896,35.1245,43800.0
2014-10-10 11:15:00,50.3,50.3,50.25,50.29,39900.0,35.1245,35.1245,35.0896,35.1175,39900.0
2014-10-10 11:20:00,50.3,50.35,50.25,50.28,28500.0,35.1245,35.1594,35.0896,35.1106,28500.0
2014-10-10 11:25:00,50.28,50.3,50.22,50.23,25300.0,35.1106,35.1245,35.0687,35.0757,25300.0
2014-10-10 11:30:00,50.23,50.26,50.15,50.15,27100.0,35.0757,35.0966,35.0198,35.0198,27100.0
2014-10-10 11:35:00,50.16,50.22,50.16,50.18,10800.0,35.0268,35.0687,35.0268,35.0407,10800.0
2014-10-10 11:40:00,50.18,50.19,50.13,50.16,18900.0,35.0407,35.0477,35.0058,35.0268,18900.0
2014-10-10 11:45:00,50.16,50.19,50.14,50.18,22500.0,35.0268,35.0477,35.0128,35.0407,22500.0
2014-10-10 11:50:00,50.19,50.21,50.18,50.19,16900.0,35.0477,35.0617,35.0407,35.0477,16900.0
2014-10-10 11:55:00,50.18,50.2,50.15,50.18,11900.0,35.0407,35.0547,35.0198,35.0407,11900.0
2014-10-10 12:00:00,50.18,50.27,50.18,50.27,24600.0,35.0407,35.1036,35.0407,35.1036,24600.0
2014-10-10 12:05:00,50.27,50.27,50.2,50.21,25800.0,35.1036,35.1036,35.0547,35.0617,25800.0
2014-10-10 12:10:00,50.21,50.24,50.18,50.2,28000.0,35.0617,35.0826,35.0407,35.0547,28000.0
2014-10-10 12:15:00,50.2,50.23,50.17,50.19,24600.0,35.0547,35.0757,35.0338,35.0477,24600.0
2014-10-10 12:20:00,50.18,50.25,50.15,50.24,16000.0,35.0407,35.0896,35.0198,35.0826,16000.0
2014-10-10 12:25:00,50.24,50.27,50.23,50.25,10900.0,35.0826,35.1036,35.0757,35.0896,10900.0
2014-10-10 12:30:00,50.25,50.33,50.24,50.33,67600.0,35.0896,35.1455,35.0826,35.1455,67600.0
2014-10-10 12:35:00,50.33,50.37,50.27,50.3,12200.0,35.1455,35.1734,35.1036,35.1245,12200.0
2014-10-10 12:40:00,50.29,50.3,50.27,50.28,12700.0,35.1175,35.1245,35.1036,35.1106,12700.0
2014-10-10 12:45:00,50.28,50.28,50.2,50.2,16200.0,35.1106,35.1106,35.0547,35.0547,16200.0
2014-10-10 12:50:00,50.2,50.21,50.15,50.16,16800.0,35.0547,35.0617,35.0198,35.0268,16800.0
2014-10-10 12:55:00,50.16,50.16,50.13,50.13,11300.0,35.0268,35.0268,35.0058,35.0058,11300.0
2014-10-10 13:00:00,50.14,50.14,50.09,50.1,16300.0,35.0128,35.0128,34.9779,34.9849,16300.0
2014-10-10 13:05:00,50.11,50.18,50.08,50.18,12600.0,34.9919,35.0407,34.9709,35.0407,12600.0
2014-10-10 13:10:00,50.18,50.25,50.17,50.23,12000.0,35.0407,35.0896,35.0338,35.0757,12000.0
2014-10-10 13:15:00,50.23,50.23,50.17,50.19,6800.0,35.0757,35.0757,35.0338,35.0477,6800.0
2014-10-10 13:20:00,50.18,50.19,50.15,50.17,12900.0,35.0407,35.0477,35.0198,35.0338,12900.0
2014-10-10 13:25:00,50.18,50.19,50.13,50.16,9500.0,35.0407,35.0477,35.0058,35.0268,9500.0
2014-10-10 13:30:00,50.14,50.17,50.14,50.14,7700.0,35.0128,35.0338,35.0128,35.0128,7700.0
2014-10-10 13:35:00,50.14,50.19,50.13,50.18,18100.0,35.0128,35.0477,35.0058,35.0407,18100.0
2014-10-10 13:40:00,50.18,50.22,50.18,50.2,8800.0,35.0407,35.0687,35.0407,35.0547,8800.0
2014-10-10 13:45:00,50.2,50.2,50.15,50.18,8000.0,35.0547,35.0547,35.0198,35.0407,8000.0
2014-10-10 13:50:00,50.19,50.2,50.14,50.15,11000.0,35.0477,35.0547,35.0128,35.0198,11000.0
2014-10-10 13:55:00,50.16,50.2,50.16,50.18,10000.0,35.0268,35.0547,35.0268,35.0407,10000.0
2014-10-10 14:00:00,50.18,50.22,50.17,50.19,11300.0,35.0407,35.0687,35.0338,35.0477,11300.0
2014-10-10 14:05:00,50.19,50.2,50.15,50.16,13600.0,35.0477,35.0547,35.0198,35.0268,13600.0
2014-10-10 14:10:00,50.17,50.17,50.08,50.09,34700.0,35.0338,35.0338,34.9709,34.9779,34700.0
2014-10-10 14:15:00,50.1,50.13,50.08,50.09,16300.0,34.9849,35.0058,34.9709,34.9779,16300.0
2014-10-10 14:20:00,50.1,50.12,50.09,50.12,15200.0,34.9849,34.9988,34.9779,34.9988,15200.0
2014-10-10 14:25:00,50.13,50.14,50.08,50.09,16200.0,35.0058,35.0128,34.9709,34.9779,16200.0
2014-10-10 14:30:00,50.09,50.12,50.06,50.1,34200.0,34.9779,34.9988,34.9569,34.9849,34200.0
2014-10-10 14:35:00,50.09,50.1,50.02,50.02,24300.0,34.9779,34.9849,34.929,34.929,24300.0
2014-10-10 14:40:00,50.03,50.03,49.98,50.0,38200.0,34.936,34.936,34.9011,34.915,38200.0
2014-10-10 14:45:00,50.0,50.0,49.95,49.98,22300.0,34.915,34.915,34.8801,34.9011,22300.0
2014-10-10 14:50:00,49.98,50.0,49.95,49.95,17400.0,34.9011,34.915,34.8801,34.8801,17400.0
2014-10-10 14:55:00,49.95,49.97,49.93,49.96,35400.0,34.8801,34.8941,34.8662,34.8871,35400.0
2014-10-10 15:00:00,49.96,49.98,49.93,49.94,15000.0,34.8871,34.9011,34.8662,34.8731,15000.0
2014-10-10 15:05:00,49.95,49.96,49.92,49.92,17000.0,34.8801,34.8871,34.8592,34.8592,17000.0
2014-10-10 15:10:00,49.92,49.99,49.92,49.94,32700.0,34.8592,34.9081,34.8592,34.8731,32700.0
2014-10-10 15:15:00,49.94,49.94,49.87,49.92,34200.0,34.8731,34.8731,34.8243,34.8592,34200.0
2014-10-10 15:20:00,49.93,49.96,49.91,49.95,24900.0,34.8662,34.8871,34.8522,34.8801,24900.0
2014-10-10 15:25:00,49.95,49.96,49.9,49.95,30600.0,34.8801,34.8871,34.8452,34.8801,30600.0
2014-10-10 15:30:00,49.96,49.97,49.88,49.88,39100.0,34.8871,34.8941,34.8312,34.8312,39100.0
2014-10-10 15:35:00,49.88,49.92,49.88,49.91,35200.0,34.8312,34.8592,34.8312,34.8522,35200.0
2014-10-10 15:40:00,49.91,49.92,49.88,49.9,46600.0,34.8522,34.8592,34.8312,34.8452,46600.0
2014-10-10 15:45:00,49.89,49.91,49.85,49.86,173200.0,34.8382,34.8522,34.8103,34.8173,173200.0
2014-10-10 15:50:00,49.85,49.86,49.79,49.8,107500.0,34.8103,34.8173,34.7684,34.7754,107500.0
2014-10-10 15:55:00,49.79,49.86,49.77,49.8,322500.0,34.7684,34.8173,34.7544,34.7754,322500.0
2014-10-13 09:30:00,50.03,50.03,49.61,49.61,65900.0,34.936,34.936,34.6427,34.6427,65900.0
2014-10-13 09:35:00,49.63,49.65,49.58,49.61,36400.0,34.6567,34.6706,34.6218,34.6427,36400.0
2014-10-13 09:40:00,49.63,49.91,49.62,49.85,53900.0,34.6567,34.8522,34.6497,34.8103,53900.0
2014-10-13 09:45:00,49.88,49.94,49.77,49.79,30600.0,34.8312,34.8731,34.7544,34.7684,30600.0
2014-10-13 09:50:00,49.78,49.8,49.71,49.76,29800.0,34.7614,34.7754,34.7125,34.7474,29800.0
2014-10-13 09:55:00,49.75,49.83,49.62,49.79,21600.0,34.7405,34.7963,34.6497,34.7684,21600.0
2014-10-13 10:00:00,49.81,49.83,49.77,49.79,10400.0,34.7824,34.7963,34.7544,34.7684,10400.0
2014-10-13 10:05:00,49.81,49.83,49.76,49.76,13200.0,34.7824,34.7963,34.7474,34.7474,13200.0
2014-10-13 10:10:00,49.76,49.78,49.7,49.76,26500.0,34.7474,34.7614,34.7056,34.7474,26500.0
2014-10-13 10:15:00,49.76,49.82,49.74,49.78,34200.0,34.7474,34.7893,34.7335,34.7614,34200.0
2014-10-13 10:20:00,49.77,49.83,49.76,49.79,22600.0,34.7544,34.7963,34.7474,34.7684,22600.0
2014-10-13 10:25:00,49.78,49.82,49.74,49.76,24700.0,34.7614,34.7893,34.7335,34.7474,24700.0
2014-10-13 10:30:00,49.76,49.92,49.76,49.91,21300.0,34.7474,34.8592,34.7474,34.8522,21300.0
2014-10-13 10:35:00,49.9,49.99,49.89,49.95,102100.0,34.8452,34.9081,34.8382,34.8801,102100.0
2014-10-13 10:40:00,49.93,49.97,49.8,49.8,41400.0,34.8662,34.8941,34.7754,34.7754,41400.0
2014-10-13 10:45:00,49.81,49.87,49.78,49.82,35900.0,34.7824,34.8243,34.7614,34.7893,35900.0
2014-10-13 10:50:00,49.83,49.9,49.78,49.9,57200.0,34.7963,34.8452,34.7614,34.8452,57200.0
2014-10-13 10:55:00,49.89,49.91,49.84,49.87,21800.0,34.8382,34.8522,34.8033,34.8243,21800.0
2014-10-13 11:00:00,49.86,49.88,49.83,49.87,40000.0,34.8173,34.8312,34.7963,34.8243,40000.0
2014-10-13 11:05:00,49.87,49.89,49.83,49.83,34800.0,34.8243,34.8382,34.7963,34.7963,34800.0
2014-10-13 11:10:00,49.83,49.84,49.8,49.81,12700.0,34.7963,34.8033,34.7754,34.7824,12700.0
2014-10-13 11:15:00,49.81,49.83,49.76,49.8,26800.0,34.7824,34.7963,34.7474,34.7754,26800.0
2014-10-13 11:20:00,49.79,49.88,49.78,49.87,27600.0,34.7684,34.8312,34.7614,34.8243,27600.0
2014-10-13 11:25:00,49.87,49.89,49.84,49.85,31500.0,34.8243,34.8382,34.8033,34.8103,31500.0
2014-10-13 11:30:00,49.85,49.89,49.79,49.84,37800.0,34.8103,34.8382,34.7684,34.8033,37800.0
2014-10-13 11:35:00,49.84,49.84,49.78,49.8,27100.0,34.8033,34.8033,34.7614,34.7754,27100.0
2014-10-13 11:40:00,49.81,49.83,49.78,49.8,18400.0,34.7824,34.7963,34.7614,34.7754,18400.0
2014-10-13 11:45:00,49.81,49.88,49.81,49.86,34500.0,34.7824,34.8312,34.7824,34.8173,34500.0
2014-10-13 11:50:00,49.86,49.88,49.82,49.84,27300.0,34.8173,34.8312,34.7893,34.8033,27300.0
2014-10-13 11:55:00,49.85,49.86,49.82,49.83,20600.0,34.8103,34.8173,34.7893,34.7963,20600.0
2014-10-13 12:00:00,49.83,49.87,49.83,49.87,29200.0,34.7963,34.8243,34.7963,34.8243,29200.0
2014-10-13 12:05:00,49.88,49.9,49.87,49.88,21800.0,34.8312,34.8452,34.8243,34.8312,21800.0
2014-10-13 12:10:00,49.87,49.91,49.87,49.87,33300.0,34.8243,34.8522,34.8243,34.8243,33300.0
2014-10-13 12:15:00,49.88,49.91,49.87,49.9,21900.0,34.8312,34.8522,34.8243,34.8452,21900.0
2014-10-13 12:20:00,49.9,49.94,49.88,49.92,15800.0,34.8452,34.8731,34.8312,34.8592,15800.0
2014-10-13 12:25:00,49.92,49.98,49.89,49.97,30100.0,34.8592,34.9011,34.8382,34.8941,30100.0
2014-10-13 12:30:00,49.98,50.01,49.96,50.01,16400.0,34.9011,34.922,34.8871,34.922,16400.0
2014-10-13 12:35:00,50.0,50.01,49.98,50.0,28500.0,34.915,34.922,34.9011,34.915,28500.0
2014-10-13 12:40:00,50.0,50.04,49.95,49.99,27800.0,34.915,34.943,34.8801,34.9081,27800.0
2014-10-13 12:45:00,49.99,49.99,49.94,49.96,37500.0,34.9081,34.9081,34.8731,34.8871,37500.0
2014-10-13 12:50:00,49.95,49.99,49.93,49.98,14400.0,34.8801,34.9081,34.8662,34.9011,14400.0
2014-10-13 12:55:00,49.97,49.98,49.93,49.95,7400.0,34.8941,34.9011,34.8662,34.8801,7400.0
2014-10-13 13:00:00,49.95,50.01,49.94,50.01,15400.0,34.8801,34.922,34.8731,34.922,15400.0
2014-10-13 13:05:00,50.01,50.01,49.98,50.0,16700.0,34.922,34.922,34.9011,34.915,16700.0
2014-10-13 13:10:00,50.0,50.0,49.94,49.96,17200.0,34.915,34.915,34.8731,34.8871,17200.0
2014-10-13 13:15:00,49.96,49.96,49.89,49.93,14700.0,34.8871,34.8871,34.8382,34.8662,14700.0
2014-10-13 13:20:00,49.93,49.96,49.9,49.91,8800.0,34.8662,34.8871,34.8452,34.8522,8800.0
2014-10-13 13:25:00,49.92,49.93,49.9,49.92,20500.0,34.8592,34.8662,34.8452,34.8592,20500.0
2014-10-13 13:30:00,49.91,49.91,49.84,49.85,25000.0,34.8522,34.8522,34.8033,34.8103,25000.0
2014-10-13 13:35:00,49.84,49.92,49.82,49.9,11700.0,34.8033,34.8592,34.7893,34.8452,11700.0
2014-10-13 13:40:00,49.9,49.91,49.88,49.9,9800.0,34.8452,34.8522,34.8312,34.8452,9800.0
2014-10-13 13:45:00,49.9,49.92,49.88,49.91,19400.0,34.8452,34.8592,34.8312,34.8522,19400.0
2014-10-13 13:50:00,49.92,49.94,49.89,49.92,19200.0,34.8592,34.8731,34.8382,34.8592,19200.0
2014-10-13 13:55:00,49.91,49.91,49.84,49.85,46700.0,34.8522,34.8522,34.8033,34.8103,46700.0
2014-10-13 14:00:00,49.84,49.85,49.8,49.81,24000.0,34.8033,34.8103,34.7754,34.7824,24000.0
2014-10-13 14:05:00,49.81,49.87,49.8,49.86,13700.0,34.7824,34.8243,34.7754,34.8173,13700.0
2014-10-13 14:10:00,49.86,49.88,49.84,49.84,8100.0,34.8173,34.8312,34.8033,34.8033,8100.0
2014-10-13 14:15:00,49.84,49.85,49.78,49.78,15600.0,34.8033,34.8103,34.7614,34.7614,15600.0
2014-10-13 14:20:00,49.79,49.83,49.78,49.82,15300.0,34.7684,34.7963,34.7614,34.7893,15300.0
2014-10-13 14:25:00,49.81,49.85,49.81,49.85,15700.0,34.7824,34.8103,34.7824,34.8103,15700.0
2014-10-13 14:30:00,49.86,49.86,49.77,49.82,33900.0,34.8173,34.8173,34.7544,34.7893,33900.0
2014-10-13 14:35:00,49.82,49.83,49.77,49.8,25300.0,34.7893,34.7963,34.7544,34.7754,25300.0
2014-10-13 14:40:00,49.81,49.81,49.77,49.8,12400.0,34.7824,34.7824,34.7544,34.7754,12400.0
2014-10-13 14:45:00,49.8,49.81,49.79,49.79,9200.0,34.7754,34.7824,34.7684,34.7684,9200.0
2014-10-13 14:50:00,49.78,49.82,49.77,49.78,22800.0,34.7614,34.7893,34.7544,34.7614,22800.0
2014-10-13 14:55:00,49.77,49.77,49.72,49.74,31200.0,34.7544,34.7544,34.7195,34.7335,31200.0
2014-10-13 15:00:00,49.75,49.77,49.73,49.74,18100.0,34.7405,34.7544,34.7265,34.7335,18100.0
2014-10-13 15:05:00,49.73,49.75,49.72,49.73,14600.0,34.7265,34.7405,34.7195,34.7265,14600.0
2014-10-13 15:10:00,49.73,49.76,49.71,49.76,18600.0,34.7265,34.7474,34.7125,34.7474,18600.0
2014-10-13 15:15:00,49.76,49.76,49.66,49.66,24500.0,34.7474,34.7474,34.6776,34.6776,24500.0
2014-10-13 15:20:00,49.66,49.7,49.65,49.69,36700.0,34.6776,34.7056,34.6706,34.6986,36700.0
2014-10-13 15:25:00,49.7,49.71,49.66,49.68,26200.0,34.7056,34.7125,34.6776,34.6916,26200.0
2014-10-13 15:30:00,49.69,49.69,49.42,49.51,117500.0,34.6986,34.6986,34.51,34.5729,117500.0
2014-10-13 15:35:00,49.51,49.54,49.44,49.44,54100.0,34.5729,34.5938,34.524,34.524,54100.0
2014-10-13 15:40:00,49.44,49.58,49.43,49.44,68200.0,34.524,34.6218,34.517,34.524,68200.0
2014-10-13 15:45:00,49.44,49.44,49.36,49.41,76800.0,34.524,34.524,34.4681,34.503,76800.0
2014-10-13 15:50:00,49.4,49.43,49.26,49.3,203500.0,34.4961,34.517,34.3983,34.4262,203500.0
2014-10-13 15:55:00,49.3,49.32,49.26,49.28,178100.0,34.4262,34.4402,34.3983,34.4123,178100.0
2014-10-14 09:30:00,49.42,49.45,49.3,49.42,36900.0,34.51,34.531,34.4262,34.51,36900.0
2014-10-14 09:35:00,49.41,49.57,49.38,49.51,18600.0,34.503,34.6148,34.4821,34.5729,18600.0
2014-10-14 09:40:00,49.5,49.63,49.45,49.61,25000.0,34.5659,34.6567,34.531,34.6427,25000.0
2014-10-14 09:45:00,49.63,49.67,49.6,49.62,20600.0,34.6567,34.6846,34.6357,34.6497,20600.0
2014-10-14 09:50:00,49.62,49.67,49.61,49.65,35000.0,34.6497,34.6846,34.6427,34.6706,35000.0
2014-10-14 09:55:00,49.66,49.79,49.62,49.78,48500.0,34.6776,34.7684,34.6497,34.7614,48500.0
2014-10-14 10:00:00,49.78,49.8,49.67,49.68,34800.0,34.7614,34.7754,34.6846,34.6916,34800.0
2014-10-14 10:05:00,49.67,49.83,49.65,49.82,29000.0,34.6846,34.7963,34.6706,34.7893,29000.0
2014-10-14 10:10:00,49.82,49.87,49.77,49.85,19400.0,34.7893,34.8243,34.7544,34.8103,19400.0
2014-10-14 10:15:00,49.87,49.87,49.79,49.82,42800.0,34.8243,34.8243,34.7684,34.7893,42800.0
2014-10-14 10:20:00,49.83,49.98,49.82,49.94,59500.0,34.7963,34.9011,34.7893,34.8731,59500.0
2014-10-14 10:25:00,49.91,49.91,49.78,49.81,27700.0,34.8522,34.8522,34.7614,34.7824,27700.0
2014-10-14 10:30:00,49.81,49.85,49.78,49.78,21300.0,34.7824,34.8103,34.7614,34.7614,21300.0
2014-10-14 10:35:00,49.77,49.81,49.75,49.76,23500.0,34.7544,34.7824,34.7405,34.7474,23500.0
2014-10-14 10:40:00,49.76,49.77,49.72,49.76,30300.0,34.7474,34.7544,34.7195,34.7474,30300.0
2014-10-14 10:45:00,49.76,49.76,49.72,49.73,16700.0,34.7474,34.7474,34.7195,34.7265,16700.0
2014-10-14 10:50:00,49.74,49.77,49.71,49.75,19400.0,34.7335,34.7544,34.7125,34.7405,19400.0
2014-10-14 10:55:00,49.74,49.74,49.7,49.71,19700.0,34.7335,34.7335,34.7056,34.7125,19700.0
2014-10-14 11:00:00,49.71,49.73,49.68,49.71,45500.0,34.7125,34.7265,34.6916,34.7125,45500.0
2014-10-14 11:05:00,49.71,49.87,49.71,49.85,30200.0,34.7125,34.8243,34.7125,34.8103,30200.0
2014-10-14 11:10:00,49.86,49.87,49.82,49.86,21600.0,34.8173,34.8243,34.7893,34.8173,21600.0
2014-10-14 11:15:00,49.86,49.87,49.85,49.86,25600.0,34.8173,34.8243,34.8103,34.8173,25600.0
2014-10-14 11:20:00,49.86,49.87,49.78,49.82,20600.0,34.8173,34.8243,34.7614,34.7893,20600.0
2014-10-14 11:25:00,49.81,49.81,49.74,49.75,20500.0,34.7824,34.7824,34.7335,34.7405,20500.0
2014-10-14 11:30:00,49.76,49.78,49.71,49.73,14900.0,34.7474,34.7614,34.7125,34.7265,14900.0
2014-10-14 11:35:00,49.74,49.8,49.73,49.79,10100.0,34.7335,34.7754,34.7265,34.7684,10100.0
2014-10-14 11:40:00,49.79,49.82,49.79,49.82,15300.0,34.7684,34.7893,34.7684,34.7893,15300.0
2014-10-14 11:45:00,49.82,49.83,49.79,49.83,21900.0,34.7893,34.7963,34.7684,34.7963,21900.0
2014-10-14 11:50:00,49.83,49.84,49.8,49.8,9900.0,34.7963,34.8033,34.7754,34.7754,9900.0
2014-10-14 11:55:00,49.81,49.81,49.77,49.81,27100.0,34.7824,34.7824,34.7544,34.7824,27100.0
2014-10-14 12:00:00,49.82,49.82,49.77,49.8,26000.0,34.7893,34.7893,34.7544,34.7754,26000.0
2014-10-14 12:05:00,49.8,49.87,49.79,49.85,20800.0,34.7754,34.8243,34.7684,34.8103,20800.0
2014-10-14 12:10:00,49.85,49.87,49.82,49.85,14800.0,34.8103,34.8243,34.7893,34.8103,14800.0
2014-10-14 12:15:00,49.85,49.86,49.8,49.85,53500.0,34.8103,34.8173,34.7754,34.8103,53500.0
2014-10-14 12:20:00,49.85,49.86,49.8,49.8,15300.0,34.8103,34.8173,34.7754,34.7754,15300.0
2014-10-14 12:25:00,49.81,49.81,49.79,49.79,9500.0,34.7824,34.7824,34.7684,34.7684,9500.0
2014-10-14 12:30:00,49.78,49.79,49.72,49.74,16100.0,34.7614,34.7684,34.7195,34.7335,16100.0
2014-10-14 12:35:00,49.74,49.74,49.67,49.68,23000.0,34.7335,34.7335,34.6846,34.6916,23000.0
2014-10-14 12:40:00,49.68,49.73,49.67,49.73,17300.0,34.6916,34.7265,34.6846,34.7265,17300.0
2014-10-14 12:45:00,49.72,49.74,49.71,49.73,12500.0,34.7195,34.7335,34.7125,34.7265,12500.0
2014-10-14 12:50:00,49.72,49.73,49.71,49.72,14800.0,34.7195,34.7265,34.7125,34.7195,14800.0
2014-10-14 12:55:00,49.72,49.73,49.71,49.73,8900.0,34.7195,34.7265,34.7125,34.7265,8900.0
2014-10-14 13:00:00,49.72,49.74,49.71,49.74,23400.0,34.7195,34.7335,34.7125,34.7335,23400.0
2014-10-14 13:05:00,49.74,49.75,49.72,49.72,13900.0,34.7335,34.7405,34.7195,34.7195,13900.0
2014-10-14 13:10:00,49.72,49.74,49.71,49.72,14000.0,34.7195,34.7335,34.7125,34.7195,14000.0
2014-10-14 13:15:00,49.72,49.72,49.69,49.71,17100.0,34.7195,34.7195,34.6986,34.7125,17100.0
2014-10-14 13:20:00,49.71,49.72,49.68,49.69,13900.0,34.7125,34.7195,34.6916,34.6986,13900.0
2014-10-14 13:25:00,49.69,49.69,49.62,49.63,24000.0,34.6986,34.6986,34.6497,34.6567,24000.0
2014-10-14 13:30:00,49.63,49.65,49.6,49.64,19100.0,34.6567,34.6706,34.6357,34.6637,19100.0
2014-10-14 13:35:00,49.65,49.65,49.58,49.6,15200.0,34.6706,34.6706,34.6218,34.6357,15200.0
2014-10-14 13:40:00,49.6,49.62,49.58,49.58,17900.0,34.6357,34.6497,34.6218,34.6218,17900.0
2014-10-14 13:45:00,49.57,49.62,49.54,49.6,17000.0,34.6148,34.6497,34.5938,34.6357,17000.0
2014-10-14 13:50:00,49.61,49.62,49.59,49.6,15600.0,34.6427,34.6497,34.6287,34.6357,15600.0
2014-10-14 13:55:00,49.61,49.62,49.59,49.61,26600.0,34.6427,34.6497,34.6287,34.6427,26600.0
2014-10-14 14:00:00,49.62,49.64,49.6,49.62,22600.0,34.6497,34.6637,34.6357,34.6497,22600.0
2014-10-14 14:05:00,49.62,49.62,49.57,49.59,17200.0,34.6497,34.6497,34.6148,34.6287,17200.0
2014-10-14 14:10:00,49.58,49.64,49.58,49.63,8700.0,34.6218,34.6637,34.6218,34.6567,8700.0
2014-10-14 14:15:00,49.63,49.63,49.59,49.61,18300.0,34.6567,34.6567,34.6287,34.6427,18300.0
2014-10-14 14:20:00,49.62,49.64,49.56,49.56,13900.0,34.6497,34.6637,34.6078,34.6078,13900.0
2014-10-14 14:25:00,49.56,49.57,49.53,49.55,20500.0,34.6078,34.6148,34.5868,34.6008,20500.0
2014-10-14 14:30:00,49.56,49.61,49.56,49.57,18500.0,34.6078,34.6427,34.6078,34.6148,18500.0
2014-10-14 14:35:00,49.57,49.61,49.53,49.61,19400.0,34.6148,34.6427,34.5868,34.6427,19400.0
2014-10-14 14:40:00,49.61,49.64,49.61,49.63,28600.0,34.6427,34.6637,34.6427,34.6567,28600.0
2014-10-14 14:45:00,49.63,49.65,49.61,49.62,23400.0,34.6567,34.6706,34.6427,34.6497,23400.0
2014-10-14 14:50:00,49.62,49.62,49.53,49.55,23800.0,34.6497,34.6497,34.5868,34.6008,23800.0
2014-10-14 14:55:00,49.54,49.57,49.54,49.57,18200.0,34.5938,34.6148,34.5938,34.6148,18200.0
2014-10-14 15:00:00,49.57,49.61,49.54,49.57,29600.0,34.6148,34.6427,34.5938,34.6148,29600.0
2014-10-14 15:05:00,49.58,49.58,49.52,49.56,17800.0,34.6218,34.6218,34.5799,34.6078,17800.0
2014-10-14 15:10:00,49.56,49.61,49.56,49.58,27200.0,34.6078,34.6427,34.6078,34.6218,27200.0
2014-10-14 15:15:00,49.6,49.62,49.57,49.57,26600.0,34.6357,34.6497,34.6148,34.6148,26600.0
2014-10-14 15:20:00,49.57,49.57,49.47,49.54,77200.0,34.6148,34.6148,34.5449,34.5938,77200.0
2014-10-14 15:25:00,49.55,49.57,49.5,49.55,41900.0,34.6008,34.6148,34.5659,34.6008,41900.0
2014-10-14 15:30:00,49.55,49.55,49.46,49.5,63400.0,34.6008,34.6008,34.538,34.5659,63400.0
2014-10-14 15:35:00,49.5,49.62,49.48,49.62,62900.0,34.5659,34.6497,34.5519,34.6497,62900.0
2014-10-14 15:40:00,49.63,49.69,49.6,49.62,56400.0,34.6567,34.6986,34.6357,34.6497,56400.0
2014-10-14 15:45:00,49.62,49.66,49.55,49.59,74500.0,34.6497,34.6776,34.6008,34.6287,74500.0
2014-10-14 15:50:00,49.59,49.64,49.54,49.54,73500.0,34.6287,34.6637,34.5938,34.5938,73500.0
2014-10-14 15:55:00,49.53,49.55,49.48,49.53,116600.0,34.5868,34.6008,34.5519,34.5868,116600.0
2014-10-15 09:30:00,49.17,49.3,49.08,49.27,99300.0,34.3355,34.4262,34.2726,34.4053,99300.0
2014-10-15 09:35:00,49.26,49.32,49.1,49.17,37500.0,34.3983,34.4402,34.2866,34.3355,37500.0
2014-10-15 09:40:00,49.14,49.3,49.14,49.24,54300.0,34.3145,34.4262,34.3145,34.3843,54300.0
2014-10-15 09:45:00,49.22,49.22,48.95,49.13,105800.0,34.3704,34.3704,34.1818,34.3075,105800.0
2014-10-15 09:50:00,49.13,49.34,49.08,49.34,41400.0,34.3075,34.4542,34.2726,34.4542,41400.0
2014-10-15 09:55:00,49.34,49.35,49.22,49.26,29100.0,34.4542,34.4611,34.3704,34.3983,29100.0
2014-10-15 10:00:00,49.24,49.42,49.24,49.27,39500.0,34.3843,34.51,34.3843,34.4053,39500.0
2014-10-15 10:05:00,49.28,49.32,49.2,49.23,28400.0,34.4123,34.4402,34.3564,34.3773,28400.0
2014-10-15 10:10:00,49.24,49.34,49.2,49.22,30300.0,34.3843,34.4542,34.3564,34.3704,30300.0
2014-10-15 10:15:00,49.23,49.26,49.15,49.18,29500.0,34.3773,34.3983,34.3215,34.3424,29500.0
2014-10-15 10:20:00,49.18,49.27,49.11,49.23,20800.0,34.3424,34.4053,34.2936,34.3773,20800.0
2014-10-15 10:25:00,49.23,49.24,49.08,49.09,49400.0,34.3773,34.3843,34.2726,34.2796,49400.0
2014-10-15 10:30:00,49.1,49.12,49.04,49.11,20200.0,34.2866,34.3005,34.2447,34.2936,20200.0
2014-10-15 10:35:00,49.12,49.22,49.1,49.2,19000.0,34.3005,34.3704,34.2866,34.3564,19000.0
2014-10-15 10:40:00,49.22,49.25,49.12,49.17,19400.0,34.3704,34.3913,34.3005,34.3355,19400.0
2014-10-15 10:45:00,49.16,49.16,49.04,49.11,22800.0,34.3285,34.3285,34.2447,34.2936,22800.0
2014-10-15 10:50:00,49.11,49.14,49.04,49.05,49200.0,34.2936,34.3145,34.2447,34.2517,49200.0
2014-10-15 10:55:00,49.04,49.1,49.01,49.09,19500.0,34.2447,34.2866,34.2237,34.2796,19500.0
2014-10-15 11:00:00,49.08,49.11,49.02,49.09,40900.0,34.2726,34.2936,34.2307,34.2796,40900.0
2014-10-15 11:05:00,49.09,49.23,49.09,49.2,91000.0,34.2796,34.3773,34.2796,34.3564,91000.0
2014-10-15 11:10:00,49.22,49.22,49.14,49.15,41600.0,34.3704,34.3704,34.3145,34.3215,41600.0
2014-10-15 11:15:00,49.16,49.18,49.13,49.17,54600.0,34.3285,34.3424,34.3075,34.3355,54600.0
2014-10-15 11:20:00,49.17,49.17,49.08,49.09,41300.0,34.3355,34.3355,34.2726,34.2796,41300.0
2014-10-15 11:25:00,49.1,49.1,48.98,48.98,75500.0,34.2866,34.2866,34.2028,34.2028,75500.0
2014-10-15 11:30:00,48.99,49.08,48.94,48.98,46300.0,34.2098,34.2726,34.1748,34.2028,46300.0
2014-10-15 11:35:00,48.98,49.07,48.95,49.07,37800.0,34.2028,34.2656,34.1818,34.2656,37800.0
2014-10-15 11:40:00,49.07,49.07,48.96,48.96,39800.0,34.2656,34.2656,34.1888,34.1888,39800.0
2014-10-15 11:45:00,48.97,48.97,48.86,48.89,27600.0,34.1958,34.1958,34.119,34.1399,27600.0
2014-10-15 11:50:00,48.89,48.94,48.85,48.93,32500.0,34.1399,34.1748,34.112,34.1679,32500.0
2014-10-15 11:55:00,48.93,48.96,48.92,48.94,19400.0,34.1679,34.1888,34.1609,34.1748,19400.0
2014-10-15 12:00:00,48.93,48.95,48.88,48.94,30600.0,34.1679,34.1818,34.1329,34.1748,30600.0
2014-10-15 12:05:00,48.94,48.95,48.87,48.88,15800.0,34.1748,34.1818,34.126,34.1329,15800.0
2014-10-15 12:10:00,48.88,48.88,48.72,48.75,63500.0,34.1329,34.1329,34.0212,34.0422,63500.0
2014-10-15 12:15:00,48.75,48.79,48.66,48.7,50100.0,34.0422,34.0701,33.9793,34.0073,50100.0
2014-10-15 12:20:00,48.7,48.82,48.7,48.78,32800.0,34.0073,34.091,34.0073,34.0631,32800.0
2014-10-15 12:25:00,48.78,48.79,48.74,48.76,19100.0,34.0631,34.0701,34.0352,34.0491,19100.0
2014-10-15 12:30:00,48.76,48.8,48.74,48.75,52900.0,34.0491,34.0771,34.0352,34.0422,52900.0
2014-10-15 12:35:00,48.75,48.76,48.68,48.73,80800.0,34.0422,34.0491,33.9933,34.0282,80800.0
2014-10-15 12:40:00,48.73,48.77,48.65,48.65,29700.0,34.0282,34.0561,33.9723,33.9723,29700.0
2014-10-15 12:45:00,48.66,48.72,48.65,48.69,31400.0,33.9793,34.0212,33.9723,34.0003,31400.0
2014-10-15 12:50:00,48.69,48.7,48.6,48.7,53400.0,34.0003,34.0073,33.9374,34.0073,53400.0
2014-10-15 12:55:00,48.71,48.73,48.6,48.65,29000.0,34.0142,34.0282,33.9374,33.9723,29000.0
2014-10-15 13:00:00,48.64,48.69,48.63,48.69,25400.0,33.9654,34.0003,33.9584,34.0003,25400.0
2014-10-15 13:05:00,48.69,48.72,48.66,48.71,20800.0,34.0003,34.0212,33.9793,34.0142,20800.0
2014-10-15 13:10:00,48.72,48.72,48.61,48.61,22800.0,34.0212,34.0212,33.9444,33.9444,22800.0
2014-10-15 13:15:00,48.61,48.62,48.54,48.56,83000.0,33.9444,33.9514,33.8955,33.9095,83000.0
2014-10-15 13:20:00,48.54,48.54,48.42,48.44,57200.0,33.8955,33.8955,33.8117,33.8257,57200.0
2014-10-15 13:25:00,48.45,48.47,48.32,48.36,47800.0,33.8327,33.8466,33.7419,33.7698,47800.0
2014-10-15 13:30:00,48.37,48.52,48.37,48.52,44500.0,33.7768,33.8816,33.7768,33.8816,44500.0
2014-10-15 13:35:00,48.51,48.51,48.41,48.5,47400.0,33.8746,33.8746,33.8047,33.8676,47400.0
2014-10-15 13:40:00,48.51,48.55,48.48,48.48,54400.0,33.8746,33.9025,33.8536,33.8536,54400.0
2014-10-15 13:45:00,48.47,48.57,48.46,48.57,35100.0,33.8466,33.9165,33.8397,33.9165,35100.0
2014-10-15 13:50:00,48.57,48.6,48.51,48.51,24400.0,33.9165,33.9374,33.8746,33.8746,24400.0
2014-10-15 13:55:00,48.51,48.55,48.48,48.52,30800.0,33.8746,33.9025,33.8536,33.8816,30800.0
2014-10-15 14:00:00,48.51,48.54,48.47,48.5,74600.0,33.8746,33.8955,33.8466,33.8676,74600.0
2014-10-15 14:05:00,48.5,48.58,48.48,48.55,31400.0,33.8676,33.9235,33.8536,33.9025,31400.0
2014-10-15 14:10:00,48.55,48.64,48.55,48.63,21400.0,33.9025,33.9654,33.9025,33.9584,21400.0
2014-10-15 14:15:00,48.64,48.78,48.64,48.75,32500.0,33.9654,34.0631,33.9654,34.0422,32500.0
2014-10-15 14:20:00,48.76,48.78,48.67,48.73,27900.0,34.0491,34.0631,33.9863,34.0282,27900.0
2014-10-15 14:25:00,48.73,48.74,48.62,48.7,41700.0,34.0282,34.0352,33.9514,34.0073,41700.0
2014-10-15 14:30:00,48.7,48.79,48.66,48.79,28700.0,34.0073,34.0701,33.9793,34.0701,28700.0
2014-10-15 14:35:00,48.78,48.86,48.77,48.85,32300.0,34.0631,34.119,34.0561,34.112,32300.0
2014-10-15 14:40:00,48.85,48.9,48.77,48.78,20600.0,34.112,34.1469,34.0561,34.0631,20600.0
2014-10-15 14:45:00,48.8,48.83,48.77,48.82,37400.0,34.0771,34.098,34.0561,34.091,37400.0
2014-10-15 14:50:00,48.82,48.87,48.81,48.84,49600.0,34.091,34.126,34.0841,34.105,49600.0
2014-10-15 14:55:00,48.84,48.89,48.77,48.88,56900.0,34.105,34.1399,34.0561,34.1329,56900.0
2014-10-15 15:00:00,48.88,48.89,48.82,48.86,56700.0,34.1329,34.1399,34.091,34.119,56700.0
2014-10-15 15:05:00,48.83,48.93,48.81,48.93,52600.0,34.098,34.1679,34.0841,34.1679,52600.0
2014-10-15 15:10:00,48.92,49.02,48.86,48.87,67000.0,34.1609,34.2307,34.119,34.126,67000.0
2014-10-15 15:15:00,48.86,48.86,48.7,48.78,59700.0,34.119,34.119,34.0073,34.0631,59700.0
2014-10-15 15:20:00,48.78,48.84,48.73,48.8,64800.0,34.0631,34.105,34.0282,34.0771,64800.0
2014-10-15 15:25:00,48.82,49.11,48.81,49.11,62500.0,34.091,34.2936,34.0841,34.2936,62500.0
2014-10-15 15:30:00,49.1,49.17,49.01,49.05,101200.0,34.2866,34.3355,34.2237,34.2517,101200.0
2014-10-15 15:35:00,49.05,49.24,49.01,49.15,93100.0,34.2517,34.3843,34.2237,34.3215,93100.0
2014-10-15 15:40:00,49.17,49.28,49.12,49.22,103000.0,34.3355,34.4123,34.3005,34.3704,103000.0
2014-10-15 15:45:00,49.23,49.27,49.16,49.19,121000.0,34.3773,34.4053,34.3285,34.3494,121000.0
2014-10-15 15:50:00,49.18,49.23,49.14,49.23,111700.0,34.3424,34.3773,34.3145,34.3773,111700.0
2014-10-15 15:55:00,49.23,49.24,49.11,49.12,222000.0,34.3773,34.3843,34.2936,34.3005,222000.0
2014-10-16 09:30:00,48.43,48.69,48.4,48.58,116300.0,33.8187,34.0003,33.7978,33.9235,116300.0
2014-10-16 09:35:00,48.6,48.76,48.47,48.72,25500.0,33.9374,34.0491,33.8466,34.0212,25500.0
2014-10-16 09:40:00,48.71,48.73,48.6,48.63,19700.0,34.0142,34.0282,33.9374,33.9584,19700.0
2014-10-16 09:45:00,48.64,48.65,48.52,48.63,30800.0,33.9654,33.9723,33.8816,33.9584,30800.0
2014-10-16 09:50:00,48.63,48.89,48.63,48.79,36400.0,33.9584,34.1399,33.9584,34.0701,36400.0
2014-10-16 09:55:00,48.82,48.82,48.7,48.77,18200.0,34.091,34.091,34.0073,34.0561,18200.0
2014-10-16 10:00:00,48.77,48.83,48.67,48.7,30700.0,34.0561,34.098,33.9863,34.0073,30700.0
2014-10-16 10:05:00,48.7,48.73,48.64,48.72,18900.0,34.0073,34.0282,33.9654,34.0212,18900.0
2014-10-16 10:10:00,48.73,48.73,48.53,48.54,27800.0,34.0282,34.0282,33.8885,33.8955,27800.0
2014-10-16 10:15:00,48.55,48.55,48.4,48.47,21700.0,33.9025,33.9025,33.7978,33.8466,21700.0
2014-10-16 10:20:00,48.48,48.99,48.47,48.77,53600.0,33.8536,34.2098,33.8466,34.0561,53600.0
2014-10-16 10:25:00,48.78,48.82,48.6,48.8,29800.0,34.0631,34.091,33.9374,34.0771,29800.0
2014-10-16 10:30:00,48.78,48.84,48.71,48.79,25300.0,34.0631,34.105,34.0142,34.0701,25300.0
2014-10-16 10:35:00,48.79,48.91,48.77,48.88,40400.0,34.0701,34.1539,34.0561,34.1329,40400.0
2014-10-16 10:40:00,48.87,48.9,48.83,48.9,46800.0,34.126,34.1469,34.098,34.1469,46800.0
2014-10-16 10:45:00,48.9,49.02,48.89,49.0,33300.0,34.1469,34.2307,34.1399,34.2167,33300.0
2014-10-16 10:50:00,48.99,49.01,48.91,48.92,48200.0,34.2098,34.2237,34.1539,34.1609,48200.0
2014-10-16 10:55:00,48.91,48.93,48.76,48.77,24500.0,34.1539,34.1679,34.0491,34.0561,24500.0
2014-10-16 11:00:00,48.79,48.9,48.75,48.82,30300.0,34.0701,34.1469,34.0422,34.091,30300.0
2014-10-16 11:05:00,48.8,48.82,48.65,48.72,28500.0,34.0771,34.091,33.9723,34.0212,28500.0
2014-10-16 11:10:00,48.73,48.83,48.73,48.73,24900.0,34.0282,34.098,34.0282,34.0282,24900.0
2014-10-16 11:15:00,48.73,48.78,48.7,48.75,40100.0,34.0282,34.0631,34.0073,34.0422,40100.0
2014-10-16 11:20:00,48.75,48.86,48.73,48.83,35800.0,34.0422,34.119,34.0282,34.098,35800.0
2014-10-16 11:25:00,48.82,48.89,48.8,48.88,29800.0,34.091,34.1399,34.0771,34.1329,29800.0
2014-10-16 11:30:00,48.88,49.0,48.85,48.96,44400.0,34.1329,34.2167,34.112,34.1888,44400.0
2014-10-16 11:35:00,48.98,48.99,48.79,48.79,33300.0,34.2028,34.2098,34.0701,34.0701,33300.0
2014-10-16 11:40:00,48.8,48.86,48.77,48.77,30000.0,34.0771,34.119,34.0561,34.0561,30000.0
2014-10-16 11:45:00,48.79,48.81,48.71,48.74,44400.0,34.0701,34.0841,34.0142,34.0352,44400.0
2014-10-16 11:50:00,48.75,48.76,48.65,48.65,31200.0,34.0422,34.0491,33.9723,33.9723,31200.0
2014-10-16 11:55:00,48.67,48.72,48.64,48.68,21600.0,33.9863,34.0212,33.9654,33.9933,21600.0
2014-10-16 12:00:00,48.69,48.69,48.61,48.63,22000.0,34.0003,34.0003,33.9444,33.9584,22000.0
2014-10-16 12:05:00,48.63,48.74,48.63,48.73,18000.0,33.9584,34.0352,33.9584,34.0282,18000.0
2014-10-16 12:10:00,48.74,48.77,48.71,48.73,26300.0,34.0352,34.0561,34.0142,34.0282,26300.0
2014-10-16 12:15:00,48.74,48.83,48.73,48.83,66800.0,34.0352,34.098,34.0282,34.098,66800.0
2014-10-16 12:20:00,48.84,48.96,48.84,48.92,39600.0,34.105,34.1888,34.105,34.1609,39600.0
2014-10-16 12:25:00,48.93,48.94,48.79,48.83,26500.0,34.1679,34.1748,34.0701,34.098,26500.0
2014-10-16 12:30:00,48.83,48.83,48.73,48.78,17800.0,34.098,34.098,34.0282,34.0631,17800.0
2014-10-16 12:35:00,48.79,48.83,48.7,48.74,26300.0,34.0701,34.098,34.0073,34.0352,26300.0
2014-10-16 12:40:00,48.73,48.78,48.71,48.74,24700.0,34.0282,34.0631,34.0142,34.0352,24700.0
2014-10-16 12:45:00,48.75,48.84,48.75,48.84,56000.0,34.0422,34.105,34.0422,34.105,56000.0
2014-10-16 12:50:00,48.85,48.87,48.83,48.87,46900.0,34.112,34.126,34.098,34.126,46900.0
2014-10-16 12:55:00,48.87,48.96,48.85,48.94,29300.0,34.126,34.1888,34.112,34.1748,29300.0
2014-10-16 13:00:00,48.95,49.02,48.93,48.96,42100.0,34.1818,34.2307,34.1679,34.1888,42100.0
2014-10-16 13:05:00,48.96,48.97,48.93,48.95,30800.0,34.1888,34.1958,34.1679,34.1818,30800.0
2014-10-16 13:10:00,48.94,48.98,48.9,48.95,36800.0,34.1748,34.2028,34.1469,34.1818,36800.0
2014-10-16 13:15:00,48.95,48.96,48.88,48.91,60200.0,34.1818,34.1888,34.1329,34.1539,60200.0
2014-10-16 13:20:00,48.91,49.03,48.88,49.01,37100.0,34.1539,34.2377,34.1329,34.2237,37100.0
2014-10-16 13:25:00,49.01,49.08,48.99,49.03,26500.0,34.2237,34.2726,34.2098,34.2377,26500.0
2014-10-16 13:30:00,49.02,49.11,49.0,49.09,52000.0,34.2307,34.2936,34.2167,34.2796,52000.0
2014-10-16 13:35:00,49.09,49.16,49.09,49.13,47000.0,34.2796,34.3285,34.2796,34.3075,47000.0
2014-10-16 13:40:00,49.12,49.15,49.08,49.12,33500.0,34.3005,34.3215,34.2726,34.3005,33500.0
2014-10-16 13:45:00,49.12,49.14,49.09,49.11,38800.0,34.3005,34.3145,34.2796,34.2936,38800.0
2014-10-16 13:50:00,49.13,49.13,49.05,49.1,27100.0,34.3075,34.3075,34.2517,34.2866,27100.0
2014-10-16 13:55:00,49.1,49.11,49.0,49.04,43100.0,34.2866,34.2936,34.2167,34.2447,43100.0
2014-10-16 14:00:00,49.05,49.06,49.0,49.05,35700.0,34.2517,34.2586,34.2167,34.2517,35700.0
2014-10-16 14:05:00,49.05,49.11,49.03,49.09,43300.0,34.2517,34.2936,34.2377,34.2796,43300.0
2014-10-16 14:10:00,49.09,49.1,49.04,49.04,28100.0,34.2796,34.2866,34.2447,34.2447,28100.0
2014-10-16 14:15:00,49.04,49.09,49.01,49.06,31700.0,34.2447,34.2796,34.2237,34.2586,31700.0
2014-10-16 14:20:00,49.05,49.06,49.0,49.04,35800.0,34.2517,34.2586,34.2167,34.2447,35800.0
2014-10-16 14:25:00,49.04,49.08,49.02,49.06,35600.0,34.2447,34.2726,34.2307,34.2586,35600.0
2014-10-16 14:30:00,49.05,49.09,49.03,49.05,34000.0,34.2517,34.2796,34.2377,34.2517,34000.0
2014-10-16 14:35:00,49.04,49.12,49.04,49.1,28300.0,34.2447,34.3005,34.2447,34.2866,28300.0
2014-10-16 14:40:00,49.11,49.13,49.08,49.09,33800.0,34.2936,34.3075,34.2726,34.2796,33800.0
2014-10-16 14:45:00,49.09,49.09,48.97,48.97,34900.0,34.2796,34.2796,34.1958,34.1958,34900.0
2014-10-16 14:50:00,48.96,49.03,48.96,48.99,21300.0,34.1888,34.2377,34.1888,34.2098,21300.0
2014-10-16 14:55:00,49.0,49.05,48.95,48.97,27700.0,34.2167,34.2517,34.1818,34.1958,27700.0
2014-10-16 15:00:00,48.96,49.0,48.82,48.83,26900.0,34.1888,34.2167,34.091,34.098,26900.0
2014-10-16 15:05:00,48.83,48.9,48.81,48.87,36500.0,34.098,34.1469,34.0841,34.126,36500.0
2014-10-16 15:10:00,48.88,48.98,48.87,48.98,28400.0,34.1329,34.2028,34.126,34.2028,28400.0
2014-10-16 15:15:00,48.98,49.07,48.96,49.0,29500.0,34.2028,34.2656,34.1888,34.2167,29500.0
2014-10-16 15:20:00,49.0,49.05,48.97,48.99,35000.0,34.2167,34.2517,34.1958,34.2098,35000.0
2014-10-16 15:25:00,48.98,49.01,48.94,48.99,29500.0,34.2028,34.2237,34.1748,34.2098,29500.0
2014-10-16 15:30:00,49.0,49.05,48.97,49.02,53000.0,34.2167,34.2517,34.1958,34.2307,53000.0
2014-10-16 15:35:00,49.02,49.05,48.89,48.9,42400.0,34.2307,34.2517,34.1399,34.1469,42400.0
2014-10-16 15:40:00,48.91,48.97,48.91,48.94,51400.0,34.1539,34.1958,34.1539,34.1748,51400.0
2014-10-16 15:45:00,48.94,49.01,48.92,48.93,102000.0,34.1748,34.2237,34.1609,34.1679,102000.0
2014-10-16 15:50:00,48.93,48.98,48.91,48.93,175000.0,34.1679,34.2028,34.1539,34.1679,175000.0
2014-10-16 15:55:00,48.93,48.93,48.81,48.85,261200.0,34.1679,34.1679,34.0841,34.112,261200.0
2014-10-17 09:30:00,49.33,49.33,49.07,49.12,179000.0,34.4472,34.4472,34.2656,34.3005,179000.0
2014-10-17 09:35:00,49.17,49.17,49.03,49.1,18200.0,34.3355,34.3355,34.2377,34.2866,18200.0
2014-10-17 09:40:00,49.11,49.11,49.03,49.07,27900.0,34.2936,34.2936,34.2377,34.2656,27900.0
2014-10-17 09:45:00,49.06,49.17,49.06,49.14,34000.0,34.2586,34.3355,34.2586,34.3145,34000.0
2014-10-17 09:50:00,49.14,49.24,49.14,49.24,18800.0,34.3145,34.3843,34.3145,34.3843,18800.0
2014-10-17 09:55:00,49.21,49.24,49.11,49.14,16100.0,34.3634,34.3843,34.2936,34.3145,16100.0
2014-10-17 10:00:00,49.12,49.16,49.06,49.13,33300.0,34.3005,34.3285,34.2586,34.3075,33300.0
2014-10-17 10:05:00,49.14,49.16,49.1,49.1,27000.0,34.3145,34.3285,34.2866,34.2866,27000.0
2014-10-17 10:10:00,49.1,49.15,49.08,49.15,35100.0,34.2866,34.3215,34.2726,34.3215,35100.0
2014-10-17 10:15:00,49.15,49.25,49.15,49.24,54900.0,34.3215,34.3913,34.3215,34.3843,54900.0
2014-10-17 10:20:00,49.24,49.29,49.23,49.25,68200.0,34.3843,34.4192,34.3773,34.3913,68200.0
2014-10-17 10:25:00,49.26,49.36,49.23,49.36,17800.0,34.3983,34.4681,34.3773,34.4681,17800.0
2014-10-17 10:30:00,49.37,49.4,49.33,49.39,23100.0,34.4751,34.4961,34.4472,34.4891,23100.0
2014-10-17 10:35:00,49.38,49.38,49.28,49.28,22700.0,34.4821,34.4821,34.4123,34.4123,22700.0
2014-10-17 10:40:00,49.28,49.32,49.26,49.32,23000.0,34.4123,34.4402,34.3983,34.4402,23000.0
2014-10-17 10:45:00,49.31,49.33,49.25,49.26,18800.0,34.4332,34.4472,34.3913,34.3983,18800.0
2014-10-17 10:50:00,49.24,49.31,49.24,49.3,21300.0,34.3843,34.4332,34.3843,34.4262,21300.0
2014-10-17 10:55:00,49.31,49.36,49.29,49.36,17700.0,34.4332,34.4681,34.4192,34.4681,17700.0
2014-10-17 11:00:00,49.36,49.37,49.32,49.33,17400.0,34.4681,34.4751,34.4402,34.4472,17400.0
2014-10-17 11:05:00,49.33,49.39,49.32,49.39,9600.0,34.4472,34.4891,34.4402,34.4891,9600.0
2014-10-17 11:10:00,49.38,49.47,49.37,49.44,15500.0,34.4821,34.5449,34.4751,34.524,15500.0
2014-10-17 11:15:00,49.45,49.46,49.42,49.46,11500.0,34.531,34.538,34.51,34.538,11500.0
2014-10-17 11:20:00,49.47,49.47,49.39,49.39,22800.0,34.5449,34.5449,34.4891,34.4891,22800.0
2014-10-17 11:25:00,49.39,49.42,49.39,49.39,19100.0,34.4891,34.51,34.4891,34.4891,19100.0
2014-10-17 11:30:00,49.38,49.4,49.34,49.36,22400.0,34.4821,34.4961,34.4542,34.4681,22400.0
2014-10-17 11:35:00,49.36,49.39,49.35,49.38,14500.0,34.4681,34.4891,34.4611,34.4821,14500.0
2014-10-17 11:40:00,49.39,49.39,49.34,49.37,13500.0,34.4891,34.4891,34.4542,34.4751,13500.0
2014-10-17 11:45:00,49.36,49.42,49.36,49.41,11300.0,34.4681,34.51,34.4681,34.503,11300.0
2014-10-17 11:50:00,49.42,49.43,49.4,49.42,12600.0,34.51,34.517,34.4961,34.51,12600.0
2014-10-17 11:55:00,49.42,49.42,49.36,49.36,10000.0,34.51,34.51,34.4681,34.4681,10000.0
2014-10-17 12:00:00,49.36,49.38,49.32,49.33,56100.0,34.4681,34.4821,34.4402,34.4472,56100.0
2014-10-17 12:05:00,49.34,49.39,49.33,49.36,19700.0,34.4542,34.4891,34.4472,34.4681,19700.0
2014-10-17 12:10:00,49.35,49.35,49.29,49.34,20800.0,34.4611,34.4611,34.4192,34.4542,20800.0
2014-10-17 12:15:00,49.34,49.34,49.29,49.31,20900.0,34.4542,34.4542,34.4192,34.4332,20900.0
2014-10-17 12:20:00,49.31,49.36,49.3,49.35,12100.0,34.4332,34.4681,34.4262,34.4611,12100.0
2014-10-17 12:25:00,49.34,49.36,49.33,49.34,18700.0,34.4542,34.4681,34.4472,34.4542,18700.0
2014-10-17 12:30:00,49.34,49.47,49.34,49.47,33600.0,34.4542,34.5449,34.4542,34.5449,33600.0
2014-10-17 12:35:00,49.47,49.58,49.47,49.57,24600.0,34.5449,34.6218,34.5449,34.6148,24600.0
2014-10-17 12:40:00,49.57,49.57,49.52,49.52,17600.0,34.6148,34.6148,34.5799,34.5799,17600.0
2014-10-17 12:45:00,49.52,49.53,49.47,49.5,11200.0,34.5799,34.5868,34.5449,34.5659,11200.0
2014-10-17 12:50:00,49.51,49.51,49.4,49.43,24100.0,34.5729,34.5729,34.4961,34.517,24100.0
2014-10-17 12:55:00,49.43,49.48,49.42,49.44,22500.0,34.517,34.5519,34.51,34.524,22500.0
2014-10-17 13:00:00,49.46,49.5,49.46,49.48,58500.0,34.538,34.5659,34.538,34.5519,58500.0
2014-10-17 13:05:00,49.47,49.48,49.39,49.39,15500.0,34.5449,34.5519,34.4891,34.4891,15500.0
2014-10-17 13:10:00,49.38,49.39,49.31,49.31,35700.0,34.4821,34.4891,34.4332,34.4332,35700.0
2014-10-17 13:15:00,49.33,49.37,49.31,49.37,53200.0,34.4472,34.4751,34.4332,34.4751,53200.0
2014-10-17 13:20:00,49.37,49.37,49.3,49.33,41000.0,34.4751,34.4751,34.4262,34.4472,41000.0
2014-10-17 13:25:00,49.32,49.37,49.29,49.29,36700.0,34.4402,34.4751,34.4192,34.4192,36700.0
2014-10-17 13:30:00,49.29,49.31,49.27,49.31,20800.0,34.4192,34.4332,34.4053,34.4332,20800.0
2014-10-17 13:35:00,49.29,49.41,49.27,49.35,29300.0,34.4192,34.503,34.4053,34.4611,29300.0
2014-10-17 13:40:00,49.35,49.35,49.3,49.31,13000.0,34.4611,34.4611,34.4262,34.4332,13000.0
2014-10-17 13:45:00,49.3,49.3,49.26,49.28,11400.0,34.4262,34.4262,34.3983,34.4123,11400.0
2014-10-17 13:50:00,49.27,49.3,49.27,49.29,12200.0,34.4053,34.4262,34.4053,34.4192,12200.0
2014-10-17 13:55:00,49.29,49.29,49.23,49.27,20200.0,34.4192,34.4192,34.3773,34.4053,20200.0
2014-10-17 14:00:00,49.27,49.28,49.21,49.21,24000.0,34.4053,34.4123,34.3634,34.3634,24000.0
2014-10-17 14:05:00,49.23,49.26,49.15,49.19,30200.0,34.3773,34.3983,34.3215,34.3494,30200.0
2014-10-17 14:10:00,49.19,49.28,49.18,49.23,23100.0,34.3494,34.4123,34.3424,34.3773,23100.0
2014-10-17 14:15:00,49.23,49.23,49.18,49.18,13100.0,34.3773,34.3773,34.3424,34.3424,13100.0
2014-10-17 14:20:00,49.19,49.2,49.14,49.19,35800.0,34.3494,34.3564,34.3145,34.3494,35800.0
2014-10-17 14:25:00,49.19,49.27,49.18,49.27,39500.0,34.3494,34.4053,34.3424,34.4053,39500.0
2014-10-17 14:30:00,49.27,49.35,49.25,49.33,36000.0,34.4053,34.4611,34.3913,34.4472,36000.0
2014-10-17 14:35:00,49.34,49.35,49.28,49.3,36000.0,34.4542,34.4611,34.4123,34.4262,36000.0
2014-10-17 14:40:00,49.3,49.36,49.3,49.33,37300.0,34.4262,34.4681,34.4262,34.4472,37300.0
2014-10-17 14:45:00,49.33,49.33,49.27,49.27,23000.0,34.4472,34.4472,34.4053,34.4053,23000.0
2014-10-17 14:50:00,49.26,49.27,49.2,49.21,35100.0,34.3983,34.4053,34.3564,34.3634,35100.0
2014-10-17 14:55:00,49.21,49.29,49.2,49.29,14100.0,34.3634,34.4192,34.3564,34.4192,14100.0
2014-10-17 15:00:00,49.3,49.3,49.16,49.18,35900.0,34.4262,34.4262,34.3285,34.3424,35900.0
2014-10-17 15:05:00,49.17,49.28,49.16,49.28,21400.0,34.3355,34.4123,34.3285,34.4123,21400.0
2014-10-17 15:10:00,49.28,49.38,49.28,49.38,48200.0,34.4123,34.4821,34.4123,34.4821,48200.0
2014-10-17 15:15:00,49.38,49.38,49.31,49.32,22300.0,34.4821,34.4821,34.4332,34.4402,22300.0
2014-10-17 15:20:00,49.33,49.37,49.31,49.35,48600.0,34.4472,34.4751,34.4332,34.4611,48600.0
2014-10-17 15:25:00,49.35,49.39,49.33,49.34,55500.0,34.4611,34.4891,34.4472,34.4542,55500.0
2014-10-17 15:30:00,49.35,49.41,49.34,49.4,40800.0,34.4611,34.503,34.4542,34.4961,40800.0
2014-10-17 15:35:00,49.4,49.43,49.37,49.41,53300.0,34.4961,34.517,34.4751,34.503,53300.0
2014-10-17 15:40:00,49.41,49.47,49.4,49.46,29600.0,34.503,34.5449,34.4961,34.538,29600.0
2014-10-17 15:45:00,49.46,49.48,49.39,49.39,96600.0,34.538,34.5519,34.4891,34.4891,96600.0
2014-10-17 15:50:00,49.39,49.39,49.31,49.34,112900.0,34.4891,34.4891,34.4332,34.4542,112900.0
2014-10-17 15:55:00,49.35,49.39,49.26,49.28,181400.0,34.4611,34.4891,34.3983,34.4123,181400.0
2014-10-20 09:30:00,49.3,49.61,49.3,49.41,81600.0,34.4262,34.6427,34.4262,34.503,81600.0
2014-10-20 09:35:00,49.38,49.45,49.25,49.4,31700.0,34.4821,34.531,34.3913,34.4961,31700.0
2014-10-20 09:40:00,49.41,49.51,49.37,49.5,35800.0,34.503,34.5729,34.4751,34.5659,35800.0
2014-10-20 09:45:00,49.52,49.6,49.45,49.6,57200.0,34.5799,34.6357,34.531,34.6357,57200.0
2014-10-20 09:50:00,49.59,49.64,49.51,49.53,24800.0,34.6287,34.6637,34.5729,34.5868,24800.0
2014-10-20 09:55:00,49.53,49.7,49.53,49.69,28800.0,34.5868,34.7056,34.5868,34.6986,28800.0
2014-10-20 10:00:00,49.7,49.74,49.66,49.68,32600.0,34.7056,34.7335,34.6776,34.6916,32600.0
2014-10-20 10:05:00,49.68,49.7,49.64,49.67,15500.0,34.6916,34.7056,34.6637,34.6846,15500.0
2014-10-20 10:10:00,49.66,49.69,49.65,49.69,40900.0,34.6776,34.6986,34.6706,34.6986,40900.0
2014-10-20 10:15:00,49.69,49.77,49.68,49.76,34100.0,34.6986,34.7544,34.6916,34.7474,34100.0
2014-10-20 10:20:00,49.77,49.87,49.76,49.86,24400.0,34.7544,34.8243,34.7474,34.8173,24400.0
2014-10-20 10:25:00,49.85,49.85,49.81,49.82,17500.0,34.8103,34.8103,34.7824,34.7893,17500.0
2014-10-20 10:30:00,49.82,49.85,49.8,49.85,18900.0,34.7893,34.8103,34.7754,34.8103,18900.0
2014-10-20 10:35:00,49.86,49.86,49.83,49.85,32400.0,34.8173,34.8173,34.7963,34.8103,32400.0
2014-10-20 10:40:00,49.84,49.87,49.82,49.86,38800.0,34.8033,34.8243,34.7893,34.8173,38800.0
2014-10-20 10:45:00,49.86,49.88,49.82,49.84,42800.0,34.8173,34.8312,34.7893,34.8033,42800.0
2014-10-20 10:50:00,49.84,49.85,49.79,49.84,51600.0,34.8033,34.8103,34.7684,34.8033,51600.0
2014-10-20 10:55:00,49.84,49.86,49.82,49.83,18700.0,34.8033,34.8173,34.7893,34.7963,18700.0
2014-10-20 11:00:00,49.83,49.85,49.81,49.85,18700.0,34.7963,34.8103,34.7824,34.8103,18700.0
2014-10-20 11:05:00,49.85,49.93,49.84,49.89,16300.0,34.8103,34.8662,34.8033,34.8382,16300.0
2014-10-20 11:10:00,49.9,49.95,49.89,49.93,34600.0,34.8452,34.8801,34.8382,34.8662,34600.0
2014-10-20 11:15:00,49.94,50.0,49.94,49.98,10300.0,34.8731,34.915,34.8731,34.9011,10300.0
2014-10-20 11:20:00,49.98,50.0,49.97,49.99,16500.0,34.9011,34.915,34.8941,34.9081,16500.0
2014-10-20 11:25:00,50.0,50.05,49.97,50.04,35400.0,34.915,34.95,34.8941,34.943,35400.0
2014-10-20 11:30:00,50.03,50.04,49.99,49.99,23600.0,34.936,34.943,34.9081,34.9081,23600.0
2014-10-20 11:35:00,49.98,50.0,49.92,49.92,24100.0,34.9011,34.915,34.8592,34.8592,24100.0
2014-10-20 11:40:00,49.92,49.94,49.88,49.9,24800.0,34.8592,34.8731,34.8312,34.8452,24800.0
2014-10-20 11:45:00,49.9,49.91,49.86,49.91,9400.0,34.8452,34.8522,34.8173,34.8522,9400.0
2014-10-20 11:50:00,49.91,49.91,49.89,49.89,6600.0,34.8522,34.8522,34.8382,34.8382,6600.0
2014-10-20 11:55:00,49.9,49.9,49.87,49.87,12100.0,34.8452,34.8452,34.8243,34.8243,12100.0
2014-10-20 12:00:00,49.88,49.91,49.88,49.91,23100.0,34.8312,34.8522,34.8312,34.8522,23100.0
2014-10-20 12:05:00,49.91,49.95,49.91,49.93,6900.0,34.8522,34.8801,34.8522,34.8662,6900.0
2014-10-20 12:10:00,49.93,49.96,49.92,49.92,8700.0,34.8662,34.8871,34.8592,34.8592,8700.0
2014-10-20 12:15:00,49.92,49.93,49.89,49.92,30700.0,34.8592,34.8662,34.8382,34.8592,30700.0
2014-10-20 12:20:00,49.93,49.93,49.9,49.91,20400.0,34.8662,34.8662,34.8452,34.8522,20400.0
2014-10-20 12:25:00,49.9,49.91,49.89,49.89,9700.0,34.8452,34.8522,34.8382,34.8382,9700.0
2014-10-20 12:30:00,49.89,49.89,49.83,49.89,10400.0,34.8382,34.8382,34.7963,34.8382,10400.0
2014-10-20 12:35:00,49.89,49.89,49.86,49.86,6000.0,34.8382,34.8382,34.8173,34.8173,6000.0
2014-10-20 12:40:00,49.85,49.86,49.84,49.85,4500.0,34.8103,34.8173,34.8033,34.8103,4500.0
2014-10-20 12:45:00,49.85,49.87,49.79,49.8,29200.0,34.8103,34.8243,34.7684,34.7754,29200.0
2014-10-20 12:50:00,49.8,49.81,49.77,49.81,26000.0,34.7754,34.7824,34.7544,34.7824,26000.0
2014-10-20 12:55:00,49.8,49.8,49.73,49.77,15700.0,34.7754,34.7754,34.7265,34.7544,15700.0
2014-10-20 13:00:00,49.77,49.79,49.77,49.78,9100.0,34.7544,34.7684,34.7544,34.7614,9100.0
2014-10-20 13:05:00,49.78,49.79,49.77,49.79,7700.0,34.7614,34.7684,34.7544,34.7684,7700.0
2014-10-20 13:10:00,49.78,49.78,49.75,49.77,7100.0,34.7614,34.7614,34.7405,34.7544,7100.0
2014-10-20 13:15:00,49.77,49.79,49.76,49.79,10200.0,34.7544,34.7684,34.7474,34.7684,10200.0
2014-10-20 13:20:00,49.8,49.81,49.77,49.8,6400.0,34.7754,34.7824,34.7544,34.7754,6400.0
2014-10-20 13:25:00,49.8,49.82,49.78,49.82,15500.0,34.7754,34.7893,34.7614,34.7893,15500.0
2014-10-20 13:30:00,49.81,49.81,49.79,49.8,9100.0,34.7824,34.7824,34.7684,34.7754,9100.0
2014-10-20 13:35:00,49.8,49.83,49.8,49.8,8200.0,34.7754,34.7963,34.7754,34.7754,8200.0
2014-10-20 13:40:00,49.8,49.81,49.79,49.81,7800.0,34.7754,34.7824,34.7684,34.7824,7800.0
2014-10-20 13:45:00,49.8,49.83,49.78,49.79,12800.0,34.7754,34.7963,34.7614,34.7684,12800.0
2014-10-20 13:50:00,49.8,49.81,49.77,49.79,13000.0,34.7754,34.7824,34.7544,34.7684,13000.0
2014-10-20 13:55:00,49.79,49.82,49.79,49.8,10100.0,34.7684,34.7893,34.7684,34.7754,10100.0
2014-10-20 14:00:00,49.8,49.83,49.79,49.81,51400.0,34.7754,34.7963,34.7684,34.7824,51400.0
2014-10-20 14:05:00,49.81,49.84,49.8,49.83,22400.0,34.7824,34.8033,34.7754,34.7963,22400.0
2014-10-20 14:10:00,49.84,49.86,49.81,49.86,28300.0,34.8033,34.8173,34.7824,34.8173,28300.0
2014-10-20 14:15:00,49.86,49.88,49.85,49.86,12700.0,34.8173,34.8312,34.8103,34.8173,12700.0
2014-10-20 14:20:00,49.86,49.88,49.84,49.84,34600.0,34.8173,34.8312,34.8033,34.8033,34600.0
2014-10-20 14:25:00,49.84,49.89,49.84,49.89,11300.0,34.8033,34.8382,34.8033,34.8382,11300.0
2014-10-20 14:30:00,49.89,49.89,49.85,49.87,24300.0,34.8382,34.8382,34.8103,34.8243,24300.0
2014-10-20 14:35:00,49.86,49.87,49.85,49.85,24400.0,34.8173,34.8243,34.8103,34.8103,24400.0
2014-10-20 14:40:00,49.85,49.87,49.83,49.87,26300.0,34.8103,34.8243,34.7963,34.8243,26300.0
2014-10-20 14:45:00,49.87,49.87,49.83,49.84,22800.0,34.8243,34.8243,34.7963,34.8033,22800.0
2014-10-20 14:50:00,49.84,49.85,49.8,49.82,17400.0,34.8033,34.8103,34.7754,34.7893,17400.0
2014-10-20 14:55:00,49.82,49.87,49.81,49.87,33800.0,34.7893,34.8243,34.7824,34.8243,33800.0
2014-10-20 15:00:00,49.87,49.92,49.87,49.92,21100.0,34.8243,34.8592,34.8243,34.8592,21100.0
2014-10-20 15:05:00,49.92,49.98,49.91,49.95,31800.0,34.8592,34.9011,34.8522,34.8801,31800.0
2014-10-20 15:10:00,49.96,49.98,49.95,49.96,23500.0,34.8871,34.9011,34.8801,34.8871,23500.0
2014-10-20 15:15:00,49.96,49.97,49.93,49.94,60000.0,34.8871,34.8941,34.8662,34.8731,60000.0
2014-10-20 15:20:00,49.94,49.94,49.89,49.92,73100.0,34.8731,34.8731,34.8382,34.8592,73100.0
2014-10-20 15:25:00,49.91,49.93,49.9,49.92,19700.0,34.8522,34.8662,34.8452,34.8592,19700.0
2014-10-20 15:30:00,49.92,49.99,49.91,49.99,30000.0,34.8592,34.9081,34.8522,34.9081,30000.0
2014-10-20 15:35:00,49.98,49.98,49.92,49.93,69000.0,34.9011,34.9011,34.8592,34.8662,69000.0
2014-10-20 15:40:00,49.93,49.94,49.9,49.93,65200.0,34.8662,34.8731,34.8452,34.8662,65200.0
2014-10-20 15:45:00,49.93,49.95,49.9,49.91,86400.0,34.8662,34.8801,34.8452,34.8522,86400.0
2014-10-20 15:50:00,49.91,49.96,49.9,49.96,60900.0,34.8522,34.8871,34.8452,34.8871,60900.0
2014-10-20 15:55:00,49.96,49.97,49.89,49.9,178600.0,34.8871,34.8941,34.8382,34.8452,178600.0
2014-10-21 09:30:00,50.22,50.22,49.9,50.15,77200.0,35.0687,35.0687,34.8452,35.0198,77200.0
2014-10-21 09:35:00,50.15,50.16,50.02,50.04,16400.0,35.0198,35.0268,34.929,34.943,16400.0
2014-10-21 09:40:00,50.05,50.05,49.97,50.0,18500.0,34.95,34.95,34.8941,34.915,18500.0
2014-10-21 09:45:00,50.01,50.17,50.01,50.15,36400.0,34.922,35.0338,34.922,35.0198,36400.0
2014-10-21 09:50:00,50.14,50.17,50.1,50.1,21600.0,35.0128,35.0338,34.9849,34.9849,21600.0
2014-10-21 09:55:00,50.1,50.13,50.05,50.07,18300.0,34.9849,35.0058,34.95,34.9639,18300.0
2014-10-21 10:00:00,50.1,50.17,50.09,50.17,38800.0,34.9849,35.0338,34.9779,35.0338,38800.0
2014-10-21 10:05:00,50.17,50.25,50.17,50.24,22900.0,35.0338,35.0896,35.0338,35.0826,22900.0
2014-10-21 10:10:00,50.24,50.27,50.2,50.25,29000.0,35.0826,35.1036,35.0547,35.0896,29000.0
2014-10-21 10:15:00,50.27,50.27,50.2,50.23,18200.0,35.1036,35.1036,35.0547,35.0757,18200.0
2014-10-21 10:20:00,50.23,50.28,50.22,50.26,31500.0,35.0757,35.1106,35.0687,35.0966,31500.0
2014-10-21 10:25:00,50.26,50.31,50.24,50.24,24700.0,35.0966,35.1315,35.0826,35.0826,24700.0
2014-10-21 10:30:00,50.24,50.31,50.23,50.3,23000.0,35.0826,35.1315,35.0757,35.1245,23000.0
2014-10-21 10:35:00,50.3,50.3,50.27,50.27,14800.0,35.1245,35.1245,35.1036,35.1036,14800.0
2014-10-21 10:40:00,50.28,50.31,50.28,50.3,24100.0,35.1106,35.1315,35.1106,35.1245,24100.0
2014-10-21 10:45:00,50.29,50.32,50.28,50.3,24100.0,35.1175,35.1385,35.1106,35.1245,24100.0
2014-10-21 10:50:00,50.3,50.36,50.28,50.36,34100.0,35.1245,35.1664,35.1106,35.1664,34100.0
2014-10-21 10:55:00,50.36,50.39,50.29,50.3,32700.0,35.1664,35.1874,35.1175,35.1245,32700.0
2014-10-21 11:00:00,50.3,50.34,50.26,50.34,19200.0,35.1245,35.1525,35.0966,35.1525,19200.0
2014-10-21 11:05:00,50.35,50.4,50.34,50.39,15000.0,35.1594,35.1944,35.1525,35.1874,15000.0
2014-10-21 11:10:00,50.41,50.41,50.38,50.39,13700.0,35.2013,35.2013,35.1804,35.1874,13700.0
2014-10-21 11:15:00,50.38,50.41,50.38,50.41,10800.0,35.1804,35.2013,35.1804,35.2013,10800.0
2014-10-21 11:20:00,50.41,50.44,50.41,50.43,19300.0,35.2013,35.2223,35.2013,35.2153,19300.0
2014-10-21 11:25:00,50.43,50.44,50.41,50.42,30500.0,35.2153,35.2223,35.2013,35.2083,30500.0
2014-10-21 11:30:00,50.42,50.43,50.42,50.42,59200.0,35.2083,35.2153,35.2083,35.2083,59200.0
2014-10-21 11:35:00,50.43,50.43,50.37,50.37,34500.0,35.2153,35.2153,35.1734,35.1734,34500.0
2014-10-21 11:40:00,50.37,50.39,50.34,50.36,32000.0,35.1734,35.1874,35.1525,35.1664,32000.0
2014-10-21 11:45:00,50.36,50.38,50.33,50.36,28000.0,35.1664,35.1804,35.1455,35.1664,28000.0
2014-10-21 11:50:00,50.36,50.38,50.36,50.38,10400.0,35.1664,35.1804,35.1664,35.1804,10400.0
2014-10-21 11:55:00,50.38,50.4,50.34,50.35,30400.0,35.1804,35.1944,35.1525,35.1594,30400.0
2014-10-21 12:00:00,50.35,50.35,50.33,50.34,29300.0,35.1594,35.1594,35.1455,35.1525,29300.0
2014-10-21 12:05:00,50.34,50.35,50.28,50.28,34900.0,35.1525,35.1594,35.1106,35.1106,34900.0
2014-10-21 12:10:00,50.29,50.29,50.27,50.27,39000.0,35.1175,35.1175,35.1036,35.1036,39000.0
2014-10-21 12:15:00,50.26,50.27,50.24,50.24,50400.0,35.0966,35.1036,35.0826,35.0826,50400.0
2014-10-21 12:20:00,50.25,50.25,50.19,50.25,95100.0,35.0896,35.0896,35.0477,35.0896,95100.0
2014-10-21 12:25:00,50.25,50.25,50.23,50.25,25100.0,35.0896,35.0896,35.0757,35.0896,25100.0
2014-10-21 12:30:00,50.24,50.25,50.22,50.22,20100.0,35.0826,35.0896,35.0687,35.0687,20100.0
2014-10-21 12:35:00,50.23,50.25,50.23,50.24,18900.0,35.0757,35.0896,35.0757,35.0826,18900.0
2014-10-21 12:40:00,50.24,50.27,50.24,50.26,14200.0,35.0826,35.1036,35.0826,35.0966,14200.0
2014-10-21 12:45:00,50.27,50.27,50.26,50.27,32600.0,35.1036,35.1036,35.0966,35.1036,32600.0
2014-10-21 12:50:00,50.27,50.29,50.26,50.29,16600.0,35.1036,35.1175,35.0966,35.1175,16600.0
2014-10-21 12:55:00,50.29,50.31,50.28,50.3,28500.0,35.1175,35.1315,35.1106,35.1245,28500.0
2014-10-21 13:00:00,50.3,50.3,50.29,50.3,10600.0,35.1245,35.1245,35.1175,35.1245,10600.0
2014-10-21 13:05:00,50.3,50.31,50.28,50.29,16500.0,35.1245,35.1315,35.1106,35.1175,16500.0
2014-10-21 13:10:00,50.29,50.29,50.26,50.29,14700.0,35.1175,35.1175,35.0966,35.1175,14700.0
2014-10-21 13:15:00,50.29,50.3,50.28,50.28,12600.0,35.1175,35.1245,35.1106,35.1106,12600.0
2014-10-21 13:20:00,50.28,50.29,50.26,50.28,18900.0,35.1106,35.1175,35.0966,35.1106,18900.0
2014-10-21 13:25:00,50.29,50.33,50.29,50.33,35900.0,35.1175,35.1455,35.1175,35.1455,35900.0
2014-10-21 13:30:00,50.33,50.42,50.32,50.41,37100.0,35.1455,35.2083,35.1385,35.2013,37100.0
2014-10-21 13:35:00,50.41,50.43,50.38,50.43,25000.0,35.2013,35.2153,35.1804,35.2153,25000.0
2014-10-21 13:40:00,50.42,50.44,50.4,50.44,30800.0,35.2083,35.2223,35.1944,35.2223,30800.0
2014-10-21 13:45:00,50.43,50.45,50.41,50.44,16900.0,35.2153,35.2293,35.2013,35.2223,16900.0
2014-10-21 13:50:00,50.44,50.47,50.44,50.47,7900.0,35.2223,35.2432,35.2223,35.2432,7900.0
2014-10-21 13:55:00,50.47,50.47,50.44,50.45,24300.0,35.2432,35.2432,35.2223,35.2293,24300.0
2014-10-21 14:00:00,50.44,50.45,50.38,50.39,33700.0,35.2223,35.2293,35.1804,35.1874,33700.0
2014-10-21 14:05:00,50.4,50.45,50.39,50.45,18200.0,35.1944,35.2293,35.1874,35.2293,18200.0
2014-10-21 14:10:00,50.45,50.46,50.43,50.44,35000.0,35.2293,35.2363,35.2153,35.2223,35000.0
2014-10-21 14:15:00,50.45,50.46,50.44,50.45,17200.0,35.2293,35.2363,35.2223,35.2293,17200.0
2014-10-21 14:20:00,50.45,50.45,50.42,50.44,27900.0,35.2293,35.2293,35.2083,35.2223,27900.0
2014-10-21 14:25:00,50.44,50.44,50.42,50.43,5800.0,35.2223,35.2223,35.2083,35.2153,5800.0
2014-10-21 14:30:00,50.42,50.44,50.42,50.43,29000.0,35.2083,35.2223,35.2083,35.2153,29000.0
2014-10-21 14:35:00,50.43,50.45,50.42,50.45,23400.0,35.2153,35.2293,35.2083,35.2293,23400.0
2014-10-21 14:40:00,50.45,50.45,50.44,50.44,13600.0,35.2293,35.2293,35.2223,35.2223,13600.0
2014-10-21 14:45:00,50.43,50.44,50.37,50.38,22700.0,35.2153,35.2223,35.1734,35.1804,22700.0
2014-10-21 14:50:00,50.39,50.4,50.38,50.39,11600.0,35.1874,35.1944,35.1804,35.1874,11600.0
2014-10-21 14:55:00,50.39,50.4,50.38,50.39,7200.0,35.1874,35.1944,35.1804,35.1874,7200.0
2014-10-21 15:00:00,50.39,50.4,50.37,50.39,14800.0,35.1874,35.1944,35.1734,35.1874,14800.0
2014-10-21 15:05:00,50.39,50.4,50.38,50.39,18900.0,35.1874,35.1944,35.1804,35.1874,18900.0
2014-10-21 15:10:00,50.38,50.45,50.38,50.45,88300.0,35.1804,35.2293,35.1804,35.2293,88300.0
2014-10-21 15:15:00,50.45,50.47,50.41,50.45,58700.0,35.2293,35.2432,35.2013,35.2293,58700.0
2014-10-21 15:20:00,50.46,50.47,50.42,50.43,57400.0,35.2363,35.2432,35.2083,35.2153,57400.0
2014-10-21 15:25:00,50.43,50.48,50.43,50.47,73700.0,35.2153,35.2502,35.2153,35.2432,73700.0
2014-10-21 15:30:00,50.48,50.49,50.46,50.48,50200.0,35.2502,35.2572,35.2363,35.2502,50200.0
2014-10-21 15:35:00,50.48,50.48,50.42,50.42,34600.0,35.2502,35.2502,35.2083,35.2083,34600.0
2014-10-21 15:40:00,50.43,50.47,50.41,50.42,52600.0,35.2153,35.2432,35.2013,35.2083,52600.0
2014-10-21 15:45:00,50.41,50.43,50.36,50.43,107500.0,35.2013,35.2153,35.1664,35.2153,107500.0
2014-10-21 15:50:00,50.43,50.45,50.42,50.44,70000.0,35.2153,35.2293,35.2083,35.2223,70000.0
2014-10-21 15:55:00,50.44,50.45,50.39,50.43,327100.0,35.2223,35.2293,35.1874,35.2153,327100.0
2014-10-22 09:30:00,50.62,50.67,50.55,50.63,58500.0,35.348,35.3829,35.2991,35.355,58500.0
2014-10-22 09:35:00,50.67,50.71,50.62,50.63,31600.0,35.3829,35.4108,35.348,35.355,31600.0
2014-10-22 09:40:00,50.62,50.63,50.54,50.56,20400.0,35.348,35.355,35.2921,35.3061,20400.0
2014-10-22 09:45:00,50.56,50.58,50.53,50.56,27000.0,35.3061,35.3201,35.2851,35.3061,27000.0
2014-10-22 09:50:00,50.56,50.68,50.56,50.65,35100.0,35.3061,35.3899,35.3061,35.3689,35100.0
2014-10-22 09:55:00,50.64,50.69,50.64,50.67,14200.0,35.362,35.3969,35.362,35.3829,14200.0
2014-10-22 10:00:00,50.67,50.68,50.62,50.67,18700.0,35.3829,35.3899,35.348,35.3829,18700.0
2014-10-22 10:05:00,50.67,50.69,50.66,50.67,13600.0,35.3829,35.3969,35.3759,35.3829,13600.0
2014-10-22 10:10:00,50.68,50.68,50.64,50.65,29600.0,35.3899,35.3899,35.362,35.3689,29600.0
2014-10-22 10:15:00,50.66,50.66,50.56,50.59,31100.0,35.3759,35.3759,35.3061,35.327,31100.0
2014-10-22 10:20:00,50.58,50.65,50.57,50.65,22400.0,35.3201,35.3689,35.3131,35.3689,22400.0
2014-10-22 10:25:00,50.64,50.7,50.64,50.67,13200.0,35.362,35.4039,35.362,35.3829,13200.0
2014-10-22 10:30:00,50.67,50.7,50.66,50.7,28500.0,35.3829,35.4039,35.3759,35.4039,28500.0
2014-10-22 10:35:00,50.69,50.72,50.66,50.72,31600.0,35.3969,35.4178,35.3759,35.4178,31600.0
2014-10-22 10:40:00,50.71,50.72,50.68,50.68,15200.0,35.4108,35.4178,35.3899,35.3899,15200.0
2014-10-22 10:45:00,50.68,50.7,50.67,50.68,15700.0,35.3899,35.4039,35.3829,35.3899,15700.0
2014-10-22 10:50:00,50.68,50.71,50.67,50.7,15200.0,35.3899,35.4108,35.3829,35.4039,15200.0
2014-10-22 10:55:00,50.71,50.71,50.69,50.7,16700.0,35.4108,35.4108,35.3969,35.4039,16700.0
2014-10-22 11:00:00,50.7,50.75,50.7,50.74,26400.0,35.4039,35.4388,35.4039,35.4318,26400.0
2014-10-22 11:05:00,50.74,50.74,50.72,50.74,7900.0,35.4318,35.4318,35.4178,35.4318,7900.0
2014-10-22 11:10:00,50.74,50.8,50.73,50.79,19500.0,35.4318,35.4737,35.4248,35.4667,19500.0
2014-10-22 11:15:00,50.79,50.85,50.79,50.84,22100.0,35.4667,35.5086,35.4667,35.5016,22100.0
2014-10-22 11:20:00,50.85,50.92,50.85,50.87,21700.0,35.5086,35.5575,35.5086,35.5226,21700.0
2014-10-22 11:25:00,50.87,50.91,50.86,50.88,25600.0,35.5226,35.5505,35.5156,35.5295,25600.0
2014-10-22 11:30:00,50.87,50.87,50.84,50.85,23600.0,35.5226,35.5226,35.5016,35.5086,23600.0
2014-10-22 11:35:00,50.86,50.91,50.86,50.89,22000.0,35.5156,35.5505,35.5156,35.5365,22000.0
2014-10-22 11:40:00,50.89,50.89,50.85,50.86,14900.0,35.5365,35.5365,35.5086,35.5156,14900.0
2014-10-22 11:45:00,50.85,50.86,50.79,50.79,13800.0,35.5086,35.5156,35.4667,35.4667,13800.0
2014-10-22 11:50:00,50.79,50.85,50.79,50.85,21000.0,35.4667,35.5086,35.4667,35.5086,21000.0
2014-10-22 11:55:00,50.84,50.89,50.84,50.88,19000.0,35.5016,35.5365,35.5016,35.5295,19000.0
2014-10-22 12:00:00,50.88,50.91,50.88,50.91,11200.0,35.5295,35.5505,35.5295,35.5505,11200.0
2014-10-22 12:05:00,50.9,50.9,50.85,50.87,21000.0,35.5435,35.5435,35.5086,35.5226,21000.0
2014-10-22 12:10:00,50.87,50.88,50.84,50.86,14900.0,35.5226,35.5295,35.5016,35.5156,14900.0
2014-10-22 12:15:00,50.85,50.85,50.74,50.74,22400.0,35.5086,35.5086,35.4318,35.4318,22400.0
2014-10-22 12:20:00,50.75,50.78,50.75,50.77,14700.0,35.4388,35.4597,35.4388,35.4527,14700.0
2014-10-22 12:25:00,50.77,50.77,50.75,50.76,15400.0,35.4527,35.4527,35.4388,35.4458,15400.0
2014-10-22 12:30:00,50.76,50.76,50.7,50.72,16400.0,35.4458,35.4458,35.4039,35.4178,16400.0
2014-10-22 12:35:00,50.72,50.74,50.68,50.7,16700.0,35.4178,35.4318,35.3899,35.4039,16700.0
2014-10-22 12:40:00,50.69,50.74,50.69,50.74,12800.0,35.3969,35.4318,35.3969,35.4318,12800.0
2014-10-22 12:45:00,50.73,50.77,50.65,50.65,16500.0,35.4248,35.4527,35.3689,35.3689,16500.0
2014-10-22 12:50:00,50.65,50.72,50.65,50.72,17100.0,35.3689,35.4178,35.3689,35.4178,17100.0
2014-10-22 12:55:00,50.71,50.71,50.68,50.71,9700.0,35.4108,35.4108,35.3899,35.4108,9700.0
2014-10-22 13:00:00,50.72,50.72,50.69,50.71,10700.0,35.4178,35.4178,35.3969,35.4108,10700.0
2014-10-22 13:05:00,50.7,50.71,50.68,50.7,12400.0,35.4039,35.4108,35.3899,35.4039,12400.0
2014-10-22 13:10:00,50.7,50.71,50.66,50.67,18400.0,35.4039,35.4108,35.3759,35.3829,18400.0
2014-10-22 13:15:00,50.66,50.69,50.65,50.67,8300.0,35.3759,35.3969,35.3689,35.3829,8300.0
2014-10-22 13:20:00,50.67,50.67,50.63,50.64,10300.0,35.3829,35.3829,35.355,35.362,10300.0
2014-10-22 13:25:00,50.62,50.62,50.57,50.58,22000.0,35.348,35.348,35.3131,35.3201,22000.0
2014-10-22 13:30:00,50.58,50.59,50.52,50.52,18900.0,35.3201,35.327,35.2782,35.2782,18900.0
2014-10-22 13:35:00,50.53,50.61,50.53,50.61,14600.0,35.2851,35.341,35.2851,35.341,14600.0
2014-10-22 13:40:00,50.61,50.65,50.61,50.63,12700.0,35.341,35.3689,35.341,35.355,12700.0
2014-10-22 13:45:00,50.63,50.63,50.6,50.6,10100.0,35.355,35.355,35.334,35.334,10100.0
2014-10-22 13:50:00,50.6,50.64,50.58,50.63,43600.0,35.334,35.362,35.3201,35.355,43600.0
2014-10-22 13:55:00,50.63,50.63,50.56,50.57,24100.0,35.355,35.355,35.3061,35.3131,24100.0
2014-10-22 14:00:00,50.57,50.58,50.53,50.54,32400.0,35.3131,35.3201,35.2851,35.2921,32400.0
2014-10-22 14:05:00,50.53,50.63,50.53,50.6,15200.0,35.2851,35.355,35.2851,35.334,15200.0
2014-10-22 14:10:00,50.61,50.65,50.59,50.6,37700.0,35.341,35.3689,35.327,35.334,37700.0
2014-10-22 14:15:00,50.61,50.61,50.55,50.58,15700.0,35.341,35.341,35.2991,35.3201,15700.0
2014-10-22 14:20:00,50.58,50.61,50.57,50.6,13900.0,35.3201,35.341,35.3131,35.334,13900.0
2014-10-22 14:25:00,50.59,50.64,50.58,50.58,22200.0,35.327,35.362,35.3201,35.3201,22200.0
2014-10-22 14:30:00,50.58,50.58,50.53,50.54,12900.0,35.3201,35.3201,35.2851,35.2921,12900.0
2014-10-22 14:35:00,50.55,50.61,50.54,50.54,15100.0,35.2991,35.341,35.2921,35.2921,15100.0
2014-10-22 14:40:00,50.54,50.64,50.52,50.62,43500.0,35.2921,35.362,35.2782,35.348,43500.0
2014-10-22 14:45:00,50.61,50.66,50.59,50.65,14400.0,35.341,35.3759,35.327,35.3689,14400.0
2014-10-22 14:50:00,50.65,50.66,50.62,50.63,30700.0,35.3689,35.3759,35.348,35.355,30700.0
2014-10-22 14:55:00,50.64,50.77,50.64,50.76,22900.0,35.362,35.4527,35.362,35.4458,22900.0
2014-10-22 15:00:00,50.76,50.77,50.7,50.72,18600.0,35.4458,35.4527,35.4039,35.4178,18600.0
2014-10-22 15:05:00,50.72,50.73,50.69,50.71,22800.0,35.4178,35.4248,35.3969,35.4108,22800.0
2014-10-22 15:10:00,50.7,50.73,50.67,50.73,27600.0,35.4039,35.4248,35.3829,35.4248,27600.0
2014-10-22 15:15:00,50.73,50.75,50.7,50.71,21400.0,35.4248,35.4388,35.4039,35.4108,21400.0
2014-10-22 15:20:00,50.71,50.75,50.7,50.74,23700.0,35.4108,35.4388,35.4039,35.4318,23700.0
2014-10-22 15:25:00,50.73,50.77,50.72,50.77,18700.0,35.4248,35.4527,35.4178,35.4527,18700.0
2014-10-22 15:30:00,50.76,50.76,50.69,50.7,39000.0,35.4458,35.4458,35.3969,35.4039,39000.0
2014-10-22 15:35:00,50.7,50.72,50.65,50.65,48000.0,35.4039,35.4178,35.3689,35.3689,48000.0
2014-10-22 15:40:00,50.66,50.7,50.64,50.64,41300.0,35.3759,35.4039,35.362,35.362,41300.0
2014-10-22 15:45:00,50.63,50.66,50.59,50.59,57400.0,35.355,35.3759,35.327,35.327,57400.0
2014-10-22 15:50:00,50.59,50.65,50.58,50.65,72900.0,35.327,35.3689,35.3201,35.3689,72900.0
2014-10-22 15:55:00,50.64,50.65,50.61,50.61,75500.0,35.362,35.3689,35.341,35.341,75500.0
2014-10-23 09:30:00,50.83,50.84,50.7,50.73,51500.0,35.4946,35.5016,35.4039,35.4248,51500.0
2014-10-23 09:35:00,50.7,50.9,50.7,50.9,8200.0,35.4039,35.5435,35.4039,35.5435,8200.0
2014-10-23 09:40:00,50.87,50.89,50.76,50.77,10900.0,35.5226,35.5365,35.4458,35.4527,10900.0
2014-10-23 09:45:00,50.77,50.79,50.72,50.74,13600.0,35.4527,35.4667,35.4178,35.4318,13600.0
2014-10-23 09:50:00,50.75,50.77,50.71,50.75,14100.0,35.4388,35.4527,35.4108,35.4388,14100.0
2014-10-23 09:55:00,50.75,50.75,50.68,50.73,19000.0,35.4388,35.4388,35.3899,35.4248,19000.0
2014-10-23 10:00:00,50.73,50.75,50.7,50.74,19200.0,35.4248,35.4388,35.4039,35.4318,19200.0
2014-10-23 10:05:00,50.75,50.8,50.75,50.77,15600.0,35.4388,35.4737,35.4388,35.4527,15600.0
2014-10-23 10:10:00,50.76,50.79,50.73,50.77,20000.0,35.4458,35.4667,35.4248,35.4527,20000.0
2014-10-23 10:15:00,50.76,50.78,50.75,50.76,14000.0,35.4458,35.4597,35.4388,35.4458,14000.0
2014-10-23 10:20:00,50.76,50.76,50.7,50.7,7400.0,35.4458,35.4458,35.4039,35.4039,7400.0
2014-10-23 10:25:00,50.7,50.71,50.67,50.68,58600.0,35.4039,35.4108,35.3829,35.3899,58600.0
2014-10-23 10:30:00,50.68,50.73,50.66,50.68,40000.0,35.3899,35.4248,35.3759,35.3899,40000.0
2014-10-23 10:35:00,50.69,50.72,50.67,50.68,24000.0,35.3969,35.4178,35.3829,35.3899,24000.0
2014-10-23 10:40:00,50.69,50.71,50.65,50.65,23000.0,35.3969,35.4108,35.3689,35.3689,23000.0
2014-10-23 10:45:00,50.65,50.7,50.63,50.68,12800.0,35.3689,35.4039,35.355,35.3899,12800.0
2014-10-23 10:50:00,50.68,50.73,50.67,50.7,11200.0,35.3899,35.4248,35.3829,35.4039,11200.0
2014-10-23 10:55:00,50.7,50.73,50.69,50.73,11500.0,35.4039,35.4248,35.3969,35.4248,11500.0
2014-10-23 11:00:00,50.72,50.72,50.67,50.7,6300.0,35.4178,35.4178,35.3829,35.4039,6300.0
2014-10-23 11:05:00,50.7,50.75,50.7,50.73,11000.0,35.4039,35.4388,35.4039,35.4248,11000.0
2014-10-23 11:10:00,50.73,50.77,50.71,50.75,16300.0,35.4248,35.4527,35.4108,35.4388,16300.0
2014-10-23 11:15:00,50.75,50.75,50.7,50.71,10700.0,35.4388,35.4388,35.4039,35.4108,10700.0
2014-10-23 11:20:00,50.71,50.71,50.63,50.63,70100.0,35.4108,35.4108,35.355,35.355,70100.0
2014-10-23 11:25:00,50.63,50.66,50.62,50.64,26900.0,35.355,35.3759,35.348,35.362,26900.0
2014-10-23 11:30:00,50.64,50.71,50.64,50.69,10800.0,35.362,35.4108,35.362,35.3969,10800.0
2014-10-23 11:35:00,50.69,50.72,50.68,50.7,12100.0,35.3969,35.4178,35.3899,35.4039,12100.0
2014-10-23 11:40:00,50.7,50.71,50.69,50.7,10700.0,35.4039,35.4108,35.3969,35.4039,10700.0
2014-10-23 11:45:00,50.7,50.72,50.68,50.72,12200.0,35.4039,35.4178,35.3899,35.4178,12200.0
2014-10-23 11:50:00,50.72,50.73,50.68,50.69,14100.0,35.4178,35.4248,35.3899,35.3969,14100.0
2014-10-23 11:55:00,50.69,50.71,50.68,50.68,8600.0,35.3969,35.4108,35.3899,35.3899,8600.0
2014-10-23 12:00:00,50.69,50.7,50.67,50.67,9000.0,35.3969,35.4039,35.3829,35.3829,9000.0
2014-10-23 12:05:00,50.67,50.69,50.65,50.66,6300.0,35.3829,35.3969,35.3689,35.3759,6300.0
2014-10-23 12:10:00,50.66,50.67,50.62,50.63,37300.0,35.3759,35.3829,35.348,35.355,37300.0
2014-10-23 12:15:00,50.62,50.63,50.59,50.59,5100.0,35.348,35.355,35.327,35.327,5100.0
2014-10-23 12:20:00,50.6,50.6,50.58,50.59,4400.0,35.334,35.334,35.3201,35.327,4400.0
2014-10-23 12:25:00,50.59,50.68,50.59,50.68,9900.0,35.327,35.3899,35.327,35.3899,9900.0
2014-10-23 12:30:00,50.68,50.68,50.63,50.63,14700.0,35.3899,35.3899,35.355,35.355,14700.0
2014-10-23 12:35:00,50.64,50.64,50.58,50.58,5100.0,35.362,35.362,35.3201,35.3201,5100.0
2014-10-23 12:40:00,50.59,50.61,50.58,50.58,6800.0,35.327,35.341,35.3201,35.3201,6800.0
2014-10-23 12:45:00,50.58,50.62,50.57,50.61,7900.0,35.3201,35.348,35.3131,35.341,7900.0
2014-10-23 12:50:00,50.62,50.65,50.62,50.63,3900.0,35.348,35.3689,35.348,35.355,3900.0
2014-10-23 12:55:00,50.63,50.63,50.61,50.62,6400.0,35.355,35.355,35.341,35.348,6400.0
2014-10-23 13:00:00,50.62,50.65,50.62,50.65,7600.0,35.348,35.3689,35.348,35.3689,7600.0
2014-10-23 13:05:00,50.66,50.71,50.66,50.69,26400.0,35.3759,35.4108,35.3759,35.3969,26400.0
2014-10-23 13:10:00,50.69,50.7,50.67,50.7,4800.0,35.3969,35.4039,35.3829,35.4039,4800.0
2014-10-23 13:15:00,50.7,50.72,50.68,50.68,12200.0,35.4039,35.4178,35.3899,35.3899,12200.0
2014-10-23 13:20:00,50.67,50.68,50.65,50.66,6900.0,35.3829,35.3899,35.3689,35.3759,6900.0
2014-10-23 13:25:00,50.65,50.71,50.65,50.71,14600.0,35.3689,35.4108,35.3689,35.4108,14600.0
2014-10-23 13:30:00,50.72,50.75,50.71,50.73,15000.0,35.4178,35.4388,35.4108,35.4248,15000.0
2014-10-23 13:35:00,50.74,50.76,50.73,50.75,13300.0,35.4318,35.4458,35.4248,35.4388,13300.0
2014-10-23 13:40:00,50.75,50.76,50.73,50.75,5300.0,35.4388,35.4458,35.4248,35.4388,5300.0
2014-10-23 13:45:00,50.75,50.75,50.73,50.73,11300.0,35.4388,35.4388,35.4248,35.4248,11300.0
2014-10-23 13:50:00,50.73,50.74,50.68,50.69,6500.0,35.4248,35.4318,35.3899,35.3969,6500.0
2014-10-23 13:55:00,50.69,50.7,50.67,50.67,3400.0,35.3969,35.4039,35.3829,35.3829,3400.0
2014-10-23 14:00:00,50.67,50.72,50.66,50.71,9600.0,35.3829,35.4178,35.3759,35.4108,9600.0
2014-10-23 14:05:00,50.71,50.71,50.69,50.7,13600.0,35.4108,35.4108,35.3969,35.4039,13600.0
2014-10-23 14:10:00,50.7,50.74,50.7,50.73,9500.0,35.4039,35.4318,35.4039,35.4248,9500.0
2014-10-23 14:15:00,50.74,50.75,50.72,50.75,8700.0,35.4318,35.4388,35.4178,35.4388,8700.0
2014-10-23 14:20:00,50.74,50.74,50.72,50.73,10200.0,35.4318,35.4318,35.4178,35.4248,10200.0
2014-10-23 14:25:00,50.74,50.78,50.74,50.77,22200.0,35.4318,35.4597,35.4318,35.4527,22200.0
2014-10-23 14:30:00,50.77,50.77,50.75,50.75,9500.0,35.4527,35.4527,35.4388,35.4388,9500.0
2014-10-23 14:35:00,50.75,50.79,50.74,50.79,15500.0,35.4388,35.4667,35.4318,35.4667,15500.0
2014-10-23 14:40:00,50.78,50.79,50.76,50.76,6600.0,35.4597,35.4667,35.4458,35.4458,6600.0
2014-10-23 14:45:00,50.76,50.78,50.75,50.77,10000.0,35.4458,35.4597,35.4388,35.4527,10000.0
2014-10-23 14:50:00,50.78,50.79,50.7,50.71,19100.0,35.4597,35.4667,35.4039,35.4108,19100.0
2014-10-23 14:55:00,50.7,50.7,50.57,50.64,26100.0,35.4039,35.4039,35.3131,35.362,26100.0
2014-10-23 15:00:00,50.64,50.64,50.54,50.54,20200.0,35.362,35.362,35.2921,35.2921,20200.0
2014-10-23 15:05:00,50.54,50.6,50.54,50.56,20600.0,35.2921,35.334,35.2921,35.3061,20600.0
2014-10-23 15:10:00,50.55,50.64,50.52,50.59,21900.0,35.2991,35.362,35.2782,35.327,21900.0
2014-10-23 15:15:00,50.58,50.59,50.52,50.56,20700.0,35.3201,35.327,35.2782,35.3061,20700.0
2014-10-23 15:20:00,50.55,50.57,50.52,50.54,16700.0,35.2991,35.3131,35.2782,35.2921,16700.0
2014-10-23 15:25:00,50.53,50.54,50.46,50.49,21400.0,35.2851,35.2921,35.2363,35.2572,21400.0
2014-10-23 15:30:00,50.49,50.61,50.48,50.61,21800.0,35.2572,35.341,35.2502,35.341,21800.0
2014-10-23 15:35:00,50.61,50.61,50.52,50.55,29800.0,35.341,35.341,35.2782,35.2991,29800.0
2014-10-23 15:40:00,50.55,50.56,50.52,50.54,29900.0,35.2991,35.3061,35.2782,35.2921,29900.0
2014-10-23 15:45:00,50.54,50.57,50.54,50.55,43300.0,35.2921,35.3131,35.2921,35.2991,43300.0
2014-10-23 15:50:00,50.55,50.6,50.48,50.49,56600.0,35.2991,35.334,35.2502,35.2572,56600.0
2014-10-23 15:55:00,50.5,50.53,50.45,50.5,119300.0,35.2642,35.2851,35.2293,35.2642,119300.0
2014-10-24 09:30:00,50.54,50.65,50.54,50.55,51800.0,35.2921,35.3689,35.2921,35.2991,51800.0
2014-10-24 09:35:00,50.59,50.74,50.55,50.71,18100.0,35.327,35.4318,35.2991,35.4108,18100.0
2014-10-24 09:40:00,50.71,50.76,50.63,50.63,9000.0,35.4108,35.4458,35.355,35.355,9000.0
2014-10-24 09:45:00,50.63,50.64,50.57,50.61,13600.0,35.355,35.362,35.3131,35.341,13600.0
2014-10-24 09:50:00,50.61,50.67,50.56,50.66,20100.0,35.341,35.3829,35.3061,35.3759,20100.0
2014-10-24 09:55:00,50.66,50.7,50.66,50.7,7100.0,35.3759,35.4039,35.3759,35.4039,7100.0
2014-10-24 10:00:00,50.69,50.73,50.61,50.63,24200.0,35.3969,35.4248,35.341,35.355,24200.0
2014-10-24 10:05:00,50.64,50.64,50.54,50.63,24900.0,35.362,35.362,35.2921,35.355,24900.0
2014-10-24 10:10:00,50.62,50.67,50.62,50.64,28600.0,35.348,35.3829,35.348,35.362,28600.0
2014-10-24 10:15:00,50.63,50.66,50.61,50.65,15000.0,35.355,35.3759,35.341,35.3689,15000.0
2014-10-24 10:20:00,50.64,50.68,50.63,50.65,11400.0,35.362,35.3899,35.355,35.3689,11400.0
2014-10-24 10:25:00,50.65,50.65,50.6,50.65,16700.0,35.3689,35.3689,35.334,35.3689,16700.0
2014-10-24 10:30:00,50.65,50.69,50.63,50.67,12800.0,35.3689,35.3969,35.355,35.3829,12800.0
2014-10-24 10:35:00,50.68,50.72,50.68,50.69,9300.0,35.3899,35.4178,35.3899,35.3969,9300.0
2014-10-24 10:40:00,50.69,50.72,50.69,50.7,7200.0,35.3969,35.4178,35.3969,35.4039,7200.0
2014-10-24 10:45:00,50.7,50.72,50.68,50.72,9100.0,35.4039,35.4178,35.3899,35.4178,9100.0
2014-10-24 10:50:00,50.72,50.79,50.71,50.75,13800.0,35.4178,35.4667,35.4108,35.4388,13800.0
2014-10-24 10:55:00,50.75,50.79,50.75,50.79,9600.0,35.4388,35.4667,35.4388,35.4667,9600.0
2014-10-24 11:00:00,50.8,50.8,50.72,50.73,13500.0,35.4737,35.4737,35.4178,35.4248,13500.0
2014-10-24 11:05:00,50.73,50.74,50.69,50.69,9500.0,35.4248,35.4318,35.3969,35.3969,9500.0
2014-10-24 11:10:00,50.69,50.7,50.67,50.69,16500.0,35.3969,35.4039,35.3829,35.3969,16500.0
2014-10-24 11:15:00,50.68,50.74,50.68,50.73,7800.0,35.3899,35.4318,35.3899,35.4248,7800.0
2014-10-24 11:20:00,50.73,50.74,50.68,50.68,12500.0,35.4248,35.4318,35.3899,35.3899,12500.0
2014-10-24 11:25:00,50.68,50.7,50.66,50.67,6800.0,35.3899,35.4039,35.3759,35.3829,6800.0
2014-10-24 11:30:00,50.67,50.68,50.66,50.67,4800.0,35.3829,35.3899,35.3759,35.3829,4800.0
2014-10-24 11:35:00,50.67,50.79,50.67,50.78,19200.0,35.3829,35.4667,35.3829,35.4597,19200.0
2014-10-24 11:40:00,50.78,50.83,50.77,50.81,10800.0,35.4597,35.4946,35.4527,35.4807,10800.0
2014-10-24 11:45:00,50.8,50.84,50.79,50.79,4900.0,35.4737,35.5016,35.4667,35.4667,4900.0
2014-10-24 11:50:00,50.8,50.81,50.78,50.78,4500.0,35.4737,35.4807,35.4597,35.4597,4500.0
2014-10-24 11:55:00,50.77,50.8,50.77,50.79,3800.0,35.4527,35.4737,35.4527,35.4667,3800.0
2014-10-24 12:00:00,50.79,50.8,50.79,50.8,1300.0,35.4667,35.4737,35.4667,35.4737,1300.0
2014-10-24 12:05:00,50.8,50.8,50.77,50.77,13200.0,35.4737,35.4737,35.4527,35.4527,13200.0
2014-10-24 12:10:00,50.77,50.79,50.76,50.77,12400.0,35.4527,35.4667,35.4458,35.4527,12400.0
2014-10-24 12:15:00,50.78,50.84,50.78,50.83,10900.0,35.4597,35.5016,35.4597,35.4946,10900.0
2014-10-24 12:20:00,50.83,50.83,50.79,50.79,6500.0,35.4946,35.4946,35.4667,35.4667,6500.0
2014-10-24 12:25:00,50.79,50.8,50.78,50.8,2600.0,35.4667,35.4737,35.4597,35.4737,2600.0
2014-10-24 12:30:00,50.79,50.81,50.78,50.8,6800.0,35.4667,35.4807,35.4597,35.4737,6800.0
2014-10-24 12:35:00,50.79,50.8,50.77,50.78,10800.0,35.4667,35.4737,35.4527,35.4597,10800.0
2014-10-24 12:40:00,50.77,50.79,50.77,50.78,5700.0,35.4527,35.4667,35.4527,35.4597,5700.0
2014-10-24 12:45:00,50.78,50.79,50.76,50.77,9000.0,35.4597,35.4667,35.4458,35.4527,9000.0
2014-10-24 12:50:00,50.77,50.77,50.7,50.7,9300.0,35.4527,35.4527,35.4039,35.4039,9300.0
2014-10-24 12:55:00,50.7,50.72,50.7,50.72,3400.0,35.4039,35.4178,35.4039,35.4178,3400.0
2014-10-24 13:00:00,50.72,50.74,50.71,50.71,9000.0,35.4178,35.4318,35.4108,35.4108,9000.0
2014-10-24 13:05:00,50.71,50.72,50.69,50.7,6700.0,35.4108,35.4178,35.3969,35.4039,6700.0
2014-10-24 13:10:00,50.7,50.72,50.67,50.67,9600.0,35.4039,35.4178,35.3829,35.3829,9600.0
2014-10-24 13:15:00,50.68,50.68,50.66,50.66,4800.0,35.3899,35.3899,35.3759,35.3759,4800.0
2014-10-24 13:20:00,50.65,50.68,50.65,50.66,5200.0,35.3689,35.3899,35.3689,35.3759,5200.0
2014-10-24 13:25:00,50.66,50.69,50.65,50.69,2700.0,35.3759,35.3969,35.3689,35.3969,2700.0
2014-10-24 13:30:00,50.68,50.7,50.66,50.7,7900.0,35.3899,35.4039,35.3759,35.4039,7900.0
2014-10-24 13:35:00,50.7,50.75,50.7,50.74,5000.0,35.4039,35.4388,35.4039,35.4318,5000.0
2014-10-24 13:40:00,50.74,50.77,50.74,50.75,5100.0,35.4318,35.4527,35.4318,35.4388,5100.0
2014-10-24 13:45:00,50.75,50.76,50.74,50.75,4500.0,35.4388,35.4458,35.4318,35.4388,4500.0
2014-10-24 13:50:00,50.75,50.78,50.75,50.78,7300.0,35.4388,35.4597,35.4388,35.4597,7300.0
2014-10-24 13:55:00,50.78,50.79,50.74,50.77,9600.0,35.4597,35.4667,35.4318,35.4527,9600.0
2014-10-24 14:00:00,50.77,50.77,50.74,50.75,5200.0,35.4527,35.4527,35.4318,35.4388,5200.0
2014-10-24 14:05:00,50.75,50.79,50.74,50.78,4800.0,35.4388,35.4667,35.4318,35.4597,4800.0
2014-10-24 14:10:00,50.78,50.79,50.76,50.76,9800.0,35.4597,35.4667,35.4458,35.4458,9800.0
2014-10-24 14:15:00,50.77,50.78,50.76,50.78,6500.0,35.4527,35.4597,35.4458,35.4597,6500.0
2014-10-24 14:20:00,50.77,50.81,50.77,50.81,7300.0,35.4527,35.4807,35.4527,35.4807,7300.0
2014-10-24 14:25:00,50.82,50.85,50.82,50.85,25500.0,35.4876,35.5086,35.4876,35.5086,25500.0
2014-10-24 14:30:00,50.85,50.88,50.85,50.88,56200.0,35.5086,35.5295,35.5086,35.5295,56200.0
2014-10-24 14:35:00,50.88,50.92,50.88,50.92,25200.0,35.5295,35.5575,35.5295,35.5575,25200.0
2014-10-24 14:40:00,50.92,50.95,50.92,50.94,18300.0,35.5575,35.5784,35.5575,35.5714,18300.0
2014-10-24 14:45:00,50.95,51.0,50.95,50.99,26700.0,35.5784,35.6133,35.5784,35.6064,26700.0
2014-10-24 14:50:00,51.0,51.0,50.99,51.0,41900.0,35.6133,35.6133,35.6064,35.6133,41900.0
2014-10-24 14:55:00,51.0,51.01,50.98,50.98,76200.0,35.6133,35.6203,35.5994,35.5994,76200.0
2014-10-24 15:00:00,50.99,50.99,50.97,50.97,34900.0,35.6064,35.6064,35.5924,35.5924,34900.0
2014-10-24 15:05:00,50.97,50.97,50.92,50.93,17800.0,35.5924,35.5924,35.5575,35.5645,17800.0
2014-10-24 15:10:00,50.94,50.94,50.9,50.9,41800.0,35.5714,35.5714,35.5435,35.5435,41800.0
2014-10-24 15:15:00,50.9,50.93,50.9,50.92,28500.0,35.5435,35.5645,35.5435,35.5575,28500.0
2014-10-24 15:20:00,50.92,50.93,50.9,50.92,17800.0,35.5575,35.5645,35.5435,35.5575,17800.0
2014-10-24 15:25:00,50.92,50.93,50.88,50.91,27700.0,35.5575,35.5645,35.5295,35.5505,27700.0
2014-10-24 15:30:00,50.92,50.94,50.9,50.93,22300.0,35.5575,35.5714,35.5435,35.5645,22300.0
2014-10-24 15:35:00,50.93,50.96,50.91,50.95,23400.0,35.5645,35.5854,35.5505,35.5784,23400.0
2014-10-24 15:40:00,50.95,51.0,50.94,50.99,32200.0,35.5784,35.6133,35.5714,35.6064,32200.0
2014-10-24 15:45:00,50.99,51.03,50.98,50.98,67500.0,35.6064,35.6343,35.5994,35.5994,67500.0
2014-10-24 15:50:00,50.99,51.0,50.97,50.98,31100.0,35.6064,35.6133,35.5924,35.5994,31100.0
2014-10-24 15:55:00,50.99,51.04,50.98,51.02,85900.0,35.6064,35.6413,35.5994,35.6273,85900.0
2014-10-27 09:30:00,51.0,51.03,50.84,51.03,46200.0,35.6133,35.6343,35.5016,35.6343,46200.0
2014-10-27 09:35:00,51.04,51.12,51.03,51.07,8300.0,35.6413,35.6971,35.6343,35.6622,8300.0
2014-10-27 09:40:00,51.08,51.1,51.02,51.02,15900.0,35.6692,35.6832,35.6273,35.6273,15900.0
2014-10-27 09:45:00,51.02,51.05,51.01,51.04,34200.0,35.6273,35.6483,35.6203,35.6413,34200.0
2014-10-27 09:50:00,51.04,51.13,51.04,51.13,12400.0,35.6413,35.7041,35.6413,35.7041,12400.0
2014-10-27 09:55:00,51.13,51.15,51.09,51.1,17700.0,35.7041,35.7181,35.6762,35.6832,17700.0
2014-10-27 10:00:00,51.09,51.1,51.02,51.05,17100.0,35.6762,35.6832,35.6273,35.6483,17100.0
2014-10-27 10:05:00,51.05,51.19,51.05,51.18,12600.0,35.6483,35.746,35.6483,35.739,12600.0
2014-10-27 10:10:00,51.18,51.24,51.16,51.23,9900.0,35.739,35.7809,35.7251,35.774,9900.0
2014-10-27 10:15:00,51.23,51.24,51.2,51.21,4600.0,35.774,35.7809,35.753,35.76,4600.0
2014-10-27 10:20:00,51.21,51.25,51.19,51.25,13400.0,35.76,35.7879,35.746,35.7879,13400.0
2014-10-27 10:25:00,51.25,51.29,51.24,51.28,16900.0,35.7879,35.8158,35.7809,35.8089,16900.0
2014-10-27 10:30:00,51.28,51.28,51.22,51.26,12500.0,35.8089,35.8089,35.767,35.7949,12500.0
2014-10-27 10:35:00,51.27,51.31,51.22,51.3,14500.0,35.8019,35.8298,35.767,35.8228,14500.0
2014-10-27 10:40:00,51.3,51.45,51.28,51.42,35300.0,35.8228,35.9276,35.8089,35.9066,35300.0
2014-10-27 10:45:00,51.44,51.44,51.35,51.36,8100.0,35.9206,35.9206,35.8577,35.8647,8100.0
2014-10-27 10:50:00,51.36,51.36,51.31,51.33,5900.0,35.8647,35.8647,35.8298,35.8438,5900.0
2014-10-27 10:55:00,51.33,51.33,51.28,51.31,7400.0,35.8438,35.8438,35.8089,35.8298,7400.0
2014-10-27 11:00:00,51.31,51.34,51.28,51.31,72600.0,35.8298,35.8508,35.8089,35.8298,72600.0
2014-10-27 11:05:00,51.32,51.33,51.3,51.33,4800.0,35.8368,35.8438,35.8228,35.8438,4800.0
2014-10-27 11:10:00,51.33,51.39,51.33,51.34,7500.0,35.8438,35.8857,35.8438,35.8508,7500.0
2014-10-27 11:15:00,51.33,51.34,51.29,51.31,9100.0,35.8438,35.8508,35.8158,35.8298,9100.0
2014-10-27 11:20:00,51.3,51.32,51.26,51.29,13100.0,35.8228,35.8368,35.7949,35.8158,13100.0
2014-10-27 11:25:00,51.28,51.3,51.26,51.27,7900.0,35.8089,35.8228,35.7949,35.8019,7900.0
2014-10-27 11:30:00,51.27,51.29,51.25,51.26,5200.0,35.8019,35.8158,35.7879,35.7949,5200.0
2014-10-27 11:35:00,51.25,51.26,51.17,51.19,14700.0,35.7879,35.7949,35.7321,35.746,14700.0
2014-10-27 11:40:00,51.19,51.19,51.14,51.15,9700.0,35.746,35.746,35.7111,35.7181,9700.0
2014-10-27 11:45:00,51.14,51.14,51.09,51.1,8200.0,35.7111,35.7111,35.6762,35.6832,8200.0
2014-10-27 11:50:00,51.09,51.11,51.06,51.1,7600.0,35.6762,35.6902,35.6552,35.6832,7600.0
2014-10-27 11:55:00,51.1,51.13,51.1,51.11,4400.0,35.6832,35.7041,35.6832,35.6902,4400.0
2014-10-27 12:00:00,51.11,51.15,51.11,51.14,42700.0,35.6902,35.7181,35.6902,35.7111,42700.0
2014-10-27 12:05:00,51.14,51.22,51.14,51.2,17800.0,35.7111,35.767,35.7111,35.753,17800.0
2014-10-27 12:10:00,51.21,51.25,51.2,51.23,10400.0,35.76,35.7879,35.753,35.774,10400.0
2014-10-27 12:15:00,51.24,51.24,51.17,51.19,12500.0,35.7809,35.7809,35.7321,35.746,12500.0
2014-10-27 12:20:00,51.19,51.2,51.13,51.14,6600.0,35.746,35.753,35.7041,35.7111,6600.0
2014-10-27 12:25:00,51.14,51.18,51.13,51.15,8500.0,35.7111,35.739,35.7041,35.7181,8500.0
2014-10-27 12:30:00,51.14,51.16,51.09,51.12,8000.0,35.7111,35.7251,35.6762,35.6971,8000.0
2014-10-27 12:35:00,51.12,51.16,51.12,51.14,3200.0,35.6971,35.7251,35.6971,35.7111,3200.0
2014-10-27 12:40:00,51.13,51.17,51.11,51.17,8500.0,35.7041,35.7321,35.6902,35.7321,8500.0
2014-10-27 12:45:00,51.18,51.2,51.13,51.15,6400.0,35.739,35.753,35.7041,35.7181,6400.0
2014-10-27 12:50:00,51.15,51.16,51.13,51.15,7000.0,35.7181,35.7251,35.7041,35.7181,7000.0
2014-10-27 12:55:00,51.15,51.16,51.15,51.15,3400.0,35.7181,35.7251,35.7181,35.7181,3400.0
2014-10-27 13:00:00,51.15,51.22,51.15,51.22,18600.0,35.7181,35.767,35.7181,35.767,18600.0
2014-10-27 13:05:00,51.2,51.23,51.2,51.22,8000.0,35.753,35.774,35.753,35.767,8000.0
2014-10-27 13:10:00,51.21,51.26,51.21,51.26,6500.0,35.76,35.7949,35.76,35.7949,6500.0
2014-10-27 13:15:00,51.26,51.27,51.24,51.25,9600.0,35.7949,35.8019,35.7809,35.7879,9600.0
2014-10-27 13:20:00,51.25,51.25,51.19,51.19,8500.0,35.7879,35.7879,35.746,35.746,8500.0
2014-10-27 13:25:00,51.18,51.19,51.17,51.18,4400.0,35.739,35.746,35.7321,35.739,4400.0
2014-10-27 13:30:00,51.19,51.19,51.16,51.16,4400.0,35.746,35.746,35.7251,35.7251,4400.0
2014-10-27 13:35:00,51.15,51.17,51.15,51.16,5300.0,35.7181,35.7321,35.7181,35.7251,5300.0
2014-10-27 13:40:00,51.15,51.16,51.14,51.14,4100.0,35.7181,35.7251,35.7111,35.7111,4100.0
2014-10-27 13:45:00,51.13,51.17,51.13,51.15,5000.0,35.7041,35.7321,35.7041,35.7181,5000.0
2014-10-27 13:50:00,51.15,51.16,51.13,51.14,7500.0,35.7181,35.7251,35.7041,35.7111,7500.0
2014-10-27 13:55:00,51.14,51.16,51.14,51.15,8500.0,35.7111,35.7251,35.7111,35.7181,8500.0
2014-10-27 14:00:00,51.15,51.16,51.12,51.13,19600.0,35.7181,35.7251,35.6971,35.7041,19600.0
2014-10-27 14:05:00,51.14,51.18,51.13,51.16,9600.0,35.7111,35.739,35.7041,35.7251,9600.0
2014-10-27 14:10:00,51.17,51.21,51.15,51.21,10600.0,35.7321,35.76,35.7181,35.76,10600.0
2014-10-27 14:15:00,51.21,51.25,51.2,51.25,12800.0,35.76,35.7879,35.753,35.7879,12800.0
2014-10-27 14:20:00,51.24,51.25,51.21,51.21,14100.0,35.7809,35.7879,35.76,35.76,14100.0
2014-10-27 14:25:00,51.21,51.21,51.15,51.17,9600.0,35.76,35.76,35.7181,35.7321,9600.0
2014-10-27 14:30:00,51.17,51.17,51.11,51.17,10200.0,35.7321,35.7321,35.6902,35.7321,10200.0
2014-10-27 14:35:00,51.18,51.19,51.17,51.17,5500.0,35.739,35.746,35.7321,35.7321,5500.0
2014-10-27 14:40:00,51.17,51.19,51.17,51.18,3700.0,35.7321,35.746,35.7321,35.739,3700.0
2014-10-27 14:45:00,51.18,51.19,51.16,51.19,11200.0,35.739,35.746,35.7251,35.746,11200.0
2014-10-27 14:50:00,51.2,51.21,51.14,51.14,4800.0,35.753,35.76,35.7111,35.7111,4800.0
2014-10-27 14:55:00,51.12,51.15,51.12,51.15,9300.0,35.6971,35.7181,35.6971,35.7181,9300.0
2014-10-27 15:00:00,51.15,51.17,51.14,51.16,21300.0,35.7181,35.7321,35.7111,35.7251,21300.0
2014-10-27 15:05:00,51.16,51.17,51.13,51.13,25800.0,35.7251,35.7321,35.7041,35.7041,25800.0
2014-10-27 15:10:00,51.13,51.15,51.1,51.11,12200.0,35.7041,35.7181,35.6832,35.6902,12200.0
2014-10-27 15:15:00,51.11,51.16,51.11,51.15,21000.0,35.6902,35.7251,35.6902,35.7181,21000.0
2014-10-27 15:20:00,51.14,51.16,51.1,51.11,13800.0,35.7111,35.7251,35.6832,35.6902,13800.0
2014-10-27 15:25:00,51.11,51.12,51.08,51.08,19800.0,35.6902,35.6971,35.6692,35.6692,19800.0
2014-10-27 15:30:00,51.08,51.11,51.06,51.11,14300.0,35.6692,35.6902,35.6552,35.6902,14300.0
2014-10-27 15:35:00,51.1,51.13,51.1,51.12,21900.0,35.6832,35.7041,35.6832,35.6971,21900.0
2014-10-27 15:40:00,51.11,51.17,51.1,51.14,26900.0,35.6902,35.7321,35.6832,35.7111,26900.0
2014-10-27 15:45:00,51.14,51.17,51.12,51.15,24400.0,35.7111,35.7321,35.6971,35.7181,24400.0
2014-10-27 15:50:00,51.16,51.16,51.12,51.15,35700.0,35.7251,35.7251,35.6971,35.7181,35700.0
2014-10-27 15:55:00,51.16,51.2,51.14,51.15,70500.0,35.7251,35.753,35.7111,35.7181,70500.0
2014-10-28 09:30:00,51.44,51.44,51.17,51.17,61300.0,35.9206,35.9206,35.7321,35.7321,61300.0
2014-10-28 09:35:00,51.21,51.3,51.2,51.25,10400.0,35.76,35.8228,35.753,35.7879,10400.0
2014-10-28 09:40:00,51.24,51.3,51.2,51.3,13500.0,35.7809,35.8228,35.753,35.8228,13500.0
2014-10-28 09:45:00,51.31,51.31,51.23,51.27,8400.0,35.8298,35.8298,35.774,35.8019,8400.0
2014-10-28 09:50:00,51.27,51.35,51.27,51.33,6000.0,35.8019,35.8577,35.8019,35.8438,6000.0
2014-10-28 09:55:00,51.33,51.36,51.26,51.26,28100.0,35.8438,35.8647,35.7949,35.7949,28100.0
2014-10-28 10:00:00,51.26,51.31,51.26,51.27,25500.0,35.7949,35.8298,35.7949,35.8019,25500.0
2014-10-28 10:05:00,51.28,51.3,51.22,51.22,18100.0,35.8089,35.8228,35.767,35.767,18100.0
2014-10-28 10:10:00,51.22,51.23,51.18,51.19,9800.0,35.767,35.774,35.739,35.746,9800.0
2014-10-28 10:15:00,51.19,51.19,51.13,51.13,20200.0,35.746,35.746,35.7041,35.7041,20200.0
2014-10-28 10:20:00,51.13,51.13,51.11,51.11,14700.0,35.7041,35.7041,35.6902,35.6902,14700.0
2014-10-28 10:25:00,51.11,51.14,51.08,51.14,28900.0,35.6902,35.7111,35.6692,35.7111,28900.0
2014-10-28 10:30:00,51.14,51.15,51.12,51.13,13900.0,35.7111,35.7181,35.6971,35.7041,13900.0
2014-10-28 10:35:00,51.13,51.15,51.1,51.14,11200.0,35.7041,35.7181,35.6832,35.7111,11200.0
2014-10-28 10:40:00,51.13,51.14,51.07,51.07,23400.0,35.7041,35.7111,35.6622,35.6622,23400.0
2014-10-28 10:45:00,51.07,51.09,51.05,51.06,8900.0,35.6622,35.6762,35.6483,35.6552,8900.0
2014-10-28 10:50:00,51.06,51.1,51.06,51.08,8100.0,35.6552,35.6832,35.6552,35.6692,8100.0
2014-10-28 10:55:00,51.09,51.1,51.06,51.06,7100.0,35.6762,35.6832,35.6552,35.6552,7100.0
2014-10-28 11:00:00,51.07,51.11,51.07,51.09,8300.0,35.6622,35.6902,35.6622,35.6762,8300.0
2014-10-28 11:05:00,51.09,51.11,51.06,51.06,11900.0,35.6762,35.6902,35.6552,35.6552,11900.0
2014-10-28 11:10:00,51.07,51.1,51.07,51.09,12600.0,35.6622,35.6832,35.6622,35.6762,12600.0
2014-10-28 11:15:00,51.09,51.1,51.08,51.09,15600.0,35.6762,35.6832,35.6692,35.6762,15600.0
2014-10-28 11:20:00,51.09,51.1,51.08,51.08,11200.0,35.6762,35.6832,35.6692,35.6692,11200.0
2014-10-28 11:25:00,51.08,51.09,51.07,51.08,11800.0,35.6692,35.6762,35.6622,35.6692,11800.0
2014-10-28 11:30:00,51.09,51.1,51.08,51.09,8300.0,35.6762,35.6832,35.6692,35.6762,8300.0
2014-10-28 11:35:00,51.08,51.11,51.08,51.1,11500.0,35.6692,35.6902,35.6692,35.6832,11500.0
2014-10-28 11:40:00,51.09,51.13,51.09,51.09,6500.0,35.6762,35.7041,35.6762,35.6762,6500.0
2014-10-28 11:45:00,51.1,51.1,51.07,51.07,6100.0,35.6832,35.6832,35.6622,35.6622,6100.0
2014-10-28 11:50:00,51.07,51.08,51.03,51.04,13100.0,35.6622,35.6692,35.6343,35.6413,13100.0
2014-10-28 11:55:00,51.04,51.07,51.04,51.04,6900.0,35.6413,35.6622,35.6413,35.6413,6900.0
2014-10-28 12:00:00,51.04,51.07,51.04,51.06,13500.0,35.6413,35.6622,35.6413,35.6552,13500.0
2014-10-28 12:05:00,51.06,51.08,51.04,51.07,9100.0,35.6552,35.6692,35.6413,35.6622,9100.0
2014-10-28 12:10:00,51.08,51.09,51.06,51.07,5100.0,35.6692,35.6762,35.6552,35.6622,5100.0
2014-10-28 12:15:00,51.06,51.08,51.05,51.07,9600.0,35.6552,35.6692,35.6483,35.6622,9600.0
2014-10-28 12:20:00,51.07,51.1,51.07,51.1,7000.0,35.6622,35.6832,35.6622,35.6832,7000.0
2014-10-28 12:25:00,51.09,51.12,51.09,51.12,11500.0,35.6762,35.6971,35.6762,35.6971,11500.0
2014-10-28 12:30:00,51.12,51.12,51.09,51.11,8900.0,35.6971,35.6971,35.6762,35.6902,8900.0
2014-10-28 12:35:00,51.12,51.12,51.11,51.12,7200.0,35.6971,35.6971,35.6902,35.6971,7200.0
2014-10-28 12:40:00,51.12,51.12,51.09,51.1,3700.0,35.6971,35.6971,35.6762,35.6832,3700.0
2014-10-28 12:45:00,51.1,51.1,51.04,51.06,8900.0,35.6832,35.6832,35.6413,35.6552,8900.0
2014-10-28 12:50:00,51.05,51.09,51.05,51.09,5900.0,35.6483,35.6762,35.6483,35.6762,5900.0
2014-10-28 12:55:00,51.09,51.09,51.08,51.09,4000.0,35.6762,35.6762,35.6692,35.6762,4000.0
2014-10-28 13:00:00,51.09,51.13,51.09,51.13,9000.0,35.6762,35.7041,35.6762,35.7041,9000.0
2014-10-28 13:05:00,51.12,51.15,51.12,51.14,7400.0,35.6971,35.7181,35.6971,35.7111,7400.0
2014-10-28 13:10:00,51.14,51.14,51.11,51.11,5500.0,35.7111,35.7111,35.6902,35.6902,5500.0
2014-10-28 13:15:00,51.12,51.12,51.06,51.06,2800.0,35.6971,35.6971,35.6552,35.6552,2800.0
2014-10-28 13:20:00,51.07,51.11,51.07,51.1,6000.0,35.6622,35.6902,35.6622,35.6832,6000.0
2014-10-28 13:25:00,51.1,51.1,51.09,51.1,2900.0,35.6832,35.6832,35.6762,35.6832,2900.0
2014-10-28 13:30:00,51.1,51.11,51.09,51.09,8700.0,35.6832,35.6902,35.6762,35.6762,8700.0
2014-10-28 13:35:00,51.1,51.11,51.09,51.1,10500.0,35.6832,35.6902,35.6762,35.6832,10500.0
2014-10-28 13:40:00,51.1,51.12,51.09,51.11,10900.0,35.6832,35.6971,35.6762,35.6902,10900.0
2014-10-28 13:45:00,51.1,51.11,51.08,51.08,6600.0,35.6832,35.6902,35.6692,35.6692,6600.0
2014-10-28 13:50:00,51.07,51.09,51.06,51.06,4400.0,35.6622,35.6762,35.6552,35.6552,4400.0
2014-10-28 13:55:00,51.06,51.06,51.03,51.06,6300.0,35.6552,35.6552,35.6343,35.6552,6300.0
2014-10-28 14:00:00,51.05,51.06,51.04,51.05,5200.0,35.6483,35.6552,35.6413,35.6483,5200.0
2014-10-28 14:05:00,51.06,51.08,51.04,51.08,17600.0,35.6552,35.6692,35.6413,35.6692,17600.0
2014-10-28 14:10:00,51.08,51.09,51.04,51.04,7800.0,35.6692,35.6762,35.6413,35.6413,7800.0
2014-10-28 14:15:00,51.05,51.06,51.03,51.03,4600.0,35.6483,35.6552,35.6343,35.6343,4600.0
2014-10-28 14:20:00,51.03,51.05,51.03,51.05,6700.0,35.6343,35.6483,35.6343,35.6483,6700.0
2014-10-28 14:25:00,51.05,51.07,51.04,51.06,11200.0,35.6483,35.6622,35.6413,35.6552,11200.0
2014-10-28 14:30:00,51.06,51.1,51.06,51.09,10000.0,35.6552,35.6832,35.6552,35.6762,10000.0
2014-10-28 14:35:00,51.08,51.1,51.08,51.1,7900.0,35.6692,35.6832,35.6692,35.6832,7900.0
2014-10-28 14:40:00,51.09,51.1,51.07,51.09,10700.0,35.6762,35.6832,35.6622,35.6762,10700.0
2014-10-28 14:45:00,51.09,51.09,51.07,51.08,6300.0,35.6762,35.6762,35.6622,35.6692,6300.0
2014-10-28 14:50:00,51.09,51.1,51.08,51.09,12600.0,35.6762,35.6832,35.6692,35.6762,12600.0
2014-10-28 14:55:00,51.09,51.1,51.09,51.1,4700.0,35.6762,35.6832,35.6762,35.6832,4700.0
2014-10-28 15:00:00,51.1,51.2,51.09,51.2,26700.0,35.6832,35.753,35.6762,35.753,26700.0
2014-10-28 15:05:00,51.2,51.23,51.2,51.23,13200.0,35.753,35.774,35.753,35.774,13200.0
2014-10-28 15:10:00,51.23,51.25,51.21,51.24,22100.0,35.774,35.7879,35.76,35.7809,22100.0
2014-10-28 15:15:00,51.25,51.28,51.25,51.27,16200.0,35.7879,35.8089,35.7879,35.8019,16200.0
2014-10-28 15:20:00,51.27,51.29,51.25,51.27,15200.0,35.8019,35.8158,35.7879,35.8019,15200.0
2014-10-28 15:25:00,51.27,51.31,51.26,51.28,21100.0,35.8019,35.8298,35.7949,35.8089,21100.0
2014-10-28 15:30:00,51.28,51.34,51.27,51.31,16400.0,35.8089,35.8508,35.8019,35.8298,16400.0
2014-10-28 15:35:00,51.31,51.35,51.3,51.34,21500.0,35.8298,35.8577,35.8228,35.8508,21500.0
2014-10-28 15:40:00,51.35,51.35,51.3,51.32,25800.0,35.8577,35.8577,35.8228,35.8368,25800.0
2014-10-28 15:45:00,51.32,51.33,51.28,51.3,42500.0,35.8368,35.8438,35.8089,35.8228,42500.0
2014-10-28 15:50:00,51.3,51.34,51.29,51.33,35100.0,35.8228,35.8508,35.8158,35.8438,35100.0
2014-10-28 15:55:00,51.33,51.37,51.33,51.37,63400.0,35.8438,35.8717,35.8438,35.8717,63400.0
2014-10-29 09:30:00,51.42,51.43,51.24,51.3,64700.0,35.9066,35.9136,35.7809,35.8228,64700.0
2014-10-29 09:35:00,51.32,51.45,51.2,51.27,98100.0,35.8368,35.9276,35.753,35.8019,98100.0
2014-10-29 09:40:00,51.26,51.26,51.19,51.23,8800.0,35.7949,35.7949,35.746,35.774,8800.0
2014-10-29 09:45:00,51.23,51.23,51.14,51.17,16600.0,35.774,35.774,35.7111,35.7321,16600.0
2014-10-29 09:50:00,51.17,51.19,51.11,51.16,31500.0,35.7321,35.746,35.6902,35.7251,31500.0
2014-10-29 09:55:00,51.17,51.22,51.15,51.17,37000.0,35.7321,35.767,35.7181,35.7321,37000.0
2014-10-29 10:00:00,51.18,51.29,51.17,51.25,36900.0,35.739,35.8158,35.7321,35.7879,36900.0
2014-10-29 10:05:00,51.24,51.26,51.2,51.22,16200.0,35.7809,35.7949,35.753,35.767,16200.0
2014-10-29 10:10:00,51.22,51.3,51.21,51.3,8100.0,35.767,35.8228,35.76,35.8228,8100.0
2014-10-29 10:15:00,51.31,51.31,51.23,51.25,19400.0,35.8298,35.8298,35.774,35.7879,19400.0
2014-10-29 10:20:00,51.26,51.31,51.24,51.3,11000.0,35.7949,35.8298,35.7809,35.8228,11000.0
2014-10-29 10:25:00,51.31,51.33,51.28,51.29,16400.0,35.8298,35.8438,35.8089,35.8158,16400.0
2014-10-29 10:30:00,51.28,51.32,51.28,51.31,12300.0,35.8089,35.8368,35.8089,35.8298,12300.0
2014-10-29 10:35:00,51.31,51.36,51.29,51.29,24400.0,35.8298,35.8647,35.8158,35.8158,24400.0
2014-10-29 10:40:00,51.29,51.32,51.26,51.32,11900.0,35.8158,35.8368,35.7949,35.8368,11900.0
2014-10-29 10:45:00,51.31,51.31,51.23,51.23,19500.0,35.8298,35.8298,35.774,35.774,19500.0
2014-10-29 10:50:00,51.22,51.23,51.14,51.15,53900.0,35.767,35.774,35.7111,35.7181,53900.0
2014-10-29 10:55:00,51.15,51.17,51.14,51.16,21700.0,35.7181,35.7321,35.7111,35.7251,21700.0
2014-10-29 11:00:00,51.17,51.17,51.09,51.1,26600.0,35.7321,35.7321,35.6762,35.6832,26600.0
2014-10-29 11:05:00,51.1,51.11,51.06,51.08,24700.0,35.6832,35.6902,35.6552,35.6692,24700.0
2014-10-29 11:10:00,51.08,51.11,51.05,51.09,30300.0,35.6692,35.6902,35.6483,35.6762,30300.0
2014-10-29 11:15:00,51.1,51.1,51.06,51.06,13200.0,35.6832,35.6832,35.6552,35.6552,13200.0
2014-10-29 11:20:00,51.06,51.08,51.02,51.08,39200.0,35.6552,35.6692,35.6273,35.6692,39200.0
2014-10-29 11:25:00,51.09,51.12,51.09,51.1,14400.0,35.6762,35.6971,35.6762,35.6832,14400.0
2014-10-29 11:30:00,51.1,51.1,51.07,51.08,13300.0,35.6832,35.6832,35.6622,35.6692,13300.0
2014-10-29 11:35:00,51.07,51.07,51.05,51.05,9000.0,35.6622,35.6622,35.6483,35.6483,9000.0
2014-10-29 11:40:00,51.05,51.08,51.04,51.07,9300.0,35.6483,35.6692,35.6413,35.6622,9300.0
2014-10-29 11:45:00,51.05,51.05,50.96,51.0,40300.0,35.6483,35.6483,35.5854,35.6133,40300.0
2014-10-29 11:50:00,51.0,51.03,50.99,50.99,18500.0,35.6133,35.6343,35.6064,35.6064,18500.0
2014-10-29 11:55:00,50.99,51.0,50.95,50.96,13900.0,35.6064,35.6133,35.5784,35.5854,13900.0
2014-10-29 12:00:00,50.96,50.97,50.86,50.86,26800.0,35.5854,35.5924,35.5156,35.5156,26800.0
2014-10-29 12:05:00,50.86,50.94,50.86,50.94,12300.0,35.5156,35.5714,35.5156,35.5714,12300.0
2014-10-29 12:10:00,50.94,50.95,50.93,50.94,9800.0,35.5714,35.5784,35.5645,35.5714,9800.0
2014-10-29 12:15:00,50.94,50.95,50.89,50.89,41500.0,35.5714,35.5784,35.5365,35.5365,41500.0
2014-10-29 12:20:00,50.89,50.89,50.86,50.89,22900.0,35.5365,35.5365,35.5156,35.5365,22900.0
2014-10-29 12:25:00,50.88,50.89,50.84,50.85,31500.0,35.5295,35.5365,35.5016,35.5086,31500.0
2014-10-29 12:30:00,50.85,50.86,50.83,50.86,16100.0,35.5086,35.5156,35.4946,35.5156,16100.0
2014-10-29 12:35:00,50.86,50.89,50.85,50.85,19300.0,35.5156,35.5365,35.5086,35.5086,19300.0
2014-10-29 12:40:00,50.85,50.86,50.82,50.84,13200.0,35.5086,35.5156,35.4876,35.5016,13200.0
2014-10-29 12:45:00,50.84,50.84,50.82,50.83,12100.0,35.5016,35.5016,35.4876,35.4946,12100.0
2014-10-29 12:50:00,50.84,50.87,50.84,50.87,6400.0,35.5016,35.5226,35.5016,35.5226,6400.0
2014-10-29 12:55:00,50.87,50.88,50.84,50.84,14400.0,35.5226,35.5295,35.5016,35.5016,14400.0
2014-10-29 13:00:00,50.85,50.86,50.81,50.81,16800.0,35.5086,35.5156,35.4807,35.4807,16800.0
2014-10-29 13:05:00,50.81,50.83,50.81,50.81,13900.0,35.4807,35.4946,35.4807,35.4807,13900.0
2014-10-29 13:10:00,50.82,50.82,50.81,50.81,27700.0,35.4876,35.4876,35.4807,35.4807,27700.0
2014-10-29 13:15:00,50.81,50.82,50.79,50.8,18200.0,35.4807,35.4876,35.4667,35.4737,18200.0
2014-10-29 13:20:00,50.8,50.8,50.78,50.8,16000.0,35.4737,35.4737,35.4597,35.4737,16000.0
2014-10-29 13:25:00,50.79,50.82,50.79,50.82,10300.0,35.4667,35.4876,35.4667,35.4876,10300.0
2014-10-29 13:30:00,50.83,50.83,50.78,50.78,11400.0,35.4946,35.4946,35.4597,35.4597,11400.0
2014-10-29 13:35:00,50.78,50.79,50.73,50.74,18900.0,35.4597,35.4667,35.4248,35.4318,18900.0
2014-10-29 13:40:00,50.75,50.76,50.7,50.73,20000.0,35.4388,35.4458,35.4039,35.4248,20000.0
2014-10-29 13:45:00,50.72,50.75,50.7,50.74,14200.0,35.4178,35.4388,35.4039,35.4318,14200.0
2014-10-29 13:50:00,50.74,50.77,50.73,50.73,24500.0,35.4318,35.4527,35.4248,35.4248,24500.0
2014-10-29 13:55:00,50.74,50.83,50.74,50.83,37400.0,35.4318,35.4946,35.4318,35.4946,37400.0
2014-10-29 14:00:00,50.83,50.83,50.6,50.61,45100.0,35.4946,35.4946,35.334,35.341,45100.0
2014-10-29 14:05:00,50.64,50.65,50.56,50.64,30100.0,35.362,35.3689,35.3061,35.362,30100.0
2014-10-29 14:10:00,50.65,50.67,50.58,50.59,24100.0,35.3689,35.3829,35.3201,35.327,24100.0
2014-10-29 14:15:00,50.58,50.58,50.4,50.51,65700.0,35.3201,35.3201,35.1944,35.2712,65700.0
2014-10-29 14:20:00,50.52,50.66,50.52,50.62,26600.0,35.2782,35.3759,35.2782,35.348,26600.0
2014-10-29 14:25:00,50.64,50.68,50.63,50.68,21600.0,35.362,35.3899,35.355,35.3899,21600.0
2014-10-29 14:30:00,50.67,50.71,50.63,50.67,30500.0,35.3829,35.4108,35.355,35.3829,30500.0
2014-10-29 14:35:00,50.7,50.72,50.63,50.63,23700.0,35.4039,35.4178,35.355,35.355,23700.0
2014-10-29 14:40:00,50.63,50.7,50.63,50.66,23200.0,35.355,35.4039,35.355,35.3759,23200.0
2014-10-29 14:45:00,50.67,50.67,50.59,50.62,37700.0,35.3829,35.3829,35.327,35.348,37700.0
2014-10-29 14:50:00,50.62,50.63,50.57,50.59,15800.0,35.348,35.355,35.3131,35.327,15800.0
2014-10-29 14:55:00,50.59,50.66,50.58,50.65,32000.0,35.327,35.3759,35.3201,35.3689,32000.0
2014-10-29 15:00:00,50.65,50.66,50.58,50.59,24000.0,35.3689,35.3759,35.3201,35.327,24000.0
2014-10-29 15:05:00,50.58,50.59,50.48,50.5,40900.0,35.3201,35.327,35.2502,35.2642,40900.0
2014-10-29 15:10:00,50.5,50.59,50.48,50.58,29100.0,35.2642,35.327,35.2502,35.3201,29100.0
2014-10-29 15:15:00,50.57,50.67,50.57,50.67,33100.0,35.3131,35.3829,35.3131,35.3829,33100.0
2014-10-29 15:20:00,50.67,50.68,50.64,50.66,16700.0,35.3829,35.3899,35.362,35.3759,16700.0
2014-10-29 15:25:00,50.66,50.73,50.65,50.72,23100.0,35.3759,35.4248,35.3689,35.4178,23100.0
2014-10-29 15:30:00,50.72,50.88,50.72,50.8,33700.0,35.4178,35.5295,35.4178,35.4737,33700.0
2014-10-29 15:35:00,50.79,50.85,50.75,50.85,39200.0,35.4667,35.5086,35.4388,35.5086,39200.0
2014-10-29 15:40:00,50.85,50.91,50.82,50.87,59300.0,35.5086,35.5505,35.4876,35.5226,59300.0
2014-10-29 15:45:00,50.87,50.89,50.85,50.87,61800.0,35.5226,35.5365,35.5086,35.5226,61800.0
2014-10-29 15:50:00,50.87,50.88,50.85,50.88,59000.0,35.5226,35.5295,35.5086,35.5295,59000.0
2014-10-29 15:55:00,50.88,50.95,50.88,50.89,246800.0,35.5295,35.5784,35.5295,35.5365,246800.0
2014-10-30 09:30:00,50.65,50.75,50.6,50.75,53100.0,35.3689,35.4388,35.334,35.4388,53100.0
2014-10-30 09:35:00,50.78,50.82,50.66,50.81,41200.0,35.4597,35.4876,35.3759,35.4807,41200.0
2014-10-30 09:40:00,50.81,50.87,50.79,50.84,22300.0,35.4807,35.5226,35.4667,35.5016,22300.0
2014-10-30 09:45:00,50.84,50.91,50.8,50.85,25000.0,35.5016,35.5505,35.4737,35.5086,25000.0
2014-10-30 09:50:00,50.86,50.9,50.82,50.88,23400.0,35.5156,35.5435,35.4876,35.5295,23400.0
2014-10-30 09:55:00,50.88,50.94,50.86,50.89,19800.0,35.5295,35.5714,35.5156,35.5365,19800.0
2014-10-30 10:00:00,50.89,50.94,50.85,50.93,16100.0,35.5365,35.5714,35.5086,35.5645,16100.0
2014-10-30 10:05:00,50.92,50.96,50.9,50.9,19200.0,35.5575,35.5854,35.5435,35.5435,19200.0
2014-10-30 10:10:00,50.9,50.94,50.87,50.94,10500.0,35.5435,35.5714,35.5226,35.5714,10500.0
2014-10-30 10:15:00,50.94,50.98,50.9,50.96,10000.0,35.5714,35.5994,35.5435,35.5854,10000.0
2014-10-30 10:20:00,50.96,51.04,50.94,51.0,15600.0,35.5854,35.6413,35.5714,35.6133,15600.0
2014-10-30 10:25:00,51.0,51.0,50.95,50.96,5200.0,35.6133,35.6133,35.5784,35.5854,5200.0
2014-10-30 10:30:00,50.97,51.0,50.93,50.94,10700.0,35.5924,35.6133,35.5645,35.5714,10700.0
2014-10-30 10:35:00,50.96,50.96,50.87,50.87,10000.0,35.5854,35.5854,35.5226,35.5226,10000.0
2014-10-30 10:40:00,50.87,50.89,50.84,50.87,24300.0,35.5226,35.5365,35.5016,35.5226,24300.0
2014-10-30 10:45:00,50.88,50.9,50.84,50.85,12600.0,35.5295,35.5435,35.5016,35.5086,12600.0
2014-10-30 10:50:00,50.84,50.88,50.84,50.88,10600.0,35.5016,35.5295,35.5016,35.5295,10600.0
2014-10-30 10:55:00,50.88,50.96,50.87,50.96,50600.0,35.5295,35.5854,35.5226,35.5854,50600.0
2014-10-30 11:00:00,50.96,50.98,50.95,50.97,35200.0,35.5854,35.5994,35.5784,35.5924,35200.0
2014-10-30 11:05:00,50.96,50.98,50.93,50.96,26000.0,35.5854,35.5994,35.5645,35.5854,26000.0
2014-10-30 11:10:00,50.96,51.0,50.96,50.99,14500.0,35.5854,35.6133,35.5854,35.6064,14500.0
2014-10-30 11:15:00,51.0,51.04,51.0,51.01,30800.0,35.6133,35.6413,35.6133,35.6203,30800.0
2014-10-30 11:20:00,51.01,51.03,50.98,50.99,21600.0,35.6203,35.6343,35.5994,35.6064,21600.0
2014-10-30 11:25:00,50.99,51.08,50.98,51.07,42300.0,35.6064,35.6692,35.5994,35.6622,42300.0
2014-10-30 11:30:00,51.09,51.14,51.06,51.13,15700.0,35.6762,35.7111,35.6552,35.7041,15700.0
2014-10-30 11:35:00,51.14,51.25,51.13,51.21,49600.0,35.7111,35.7879,35.7041,35.76,49600.0
2014-10-30 11:40:00,51.21,51.22,51.15,51.18,19300.0,35.76,35.767,35.7181,35.739,19300.0
2014-10-30 11:45:00,51.17,51.27,51.17,51.25,19600.0,35.7321,35.8019,35.7321,35.7879,19600.0
2014-10-30 11:50:00,51.24,51.29,51.24,51.24,12000.0,35.7809,35.8158,35.7809,35.7809,12000.0
2014-10-30 11:55:00,51.24,51.3,51.22,51.28,18500.0,35.7809,35.8228,35.767,35.8089,18500.0
2014-10-30 12:00:00,51.28,51.28,51.25,51.25,13300.0,35.8089,35.8089,35.7879,35.7879,13300.0
2014-10-30 12:05:00,51.25,51.29,51.23,51.27,22800.0,35.7879,35.8158,35.774,35.8019,22800.0
2014-10-30 12:10:00,51.28,51.3,51.25,51.28,50900.0,35.8089,35.8228,35.7879,35.8089,50900.0
2014-10-30 12:15:00,51.27,51.3,51.26,51.29,12700.0,35.8019,35.8228,35.7949,35.8158,12700.0
2014-10-30 12:20:00,51.28,51.32,51.28,51.28,18900.0,35.8089,35.8368,35.8089,35.8089,18900.0
2014-10-30 12:25:00,51.28,51.33,51.28,51.3,25100.0,35.8089,35.8438,35.8089,35.8228,25100.0
2014-10-30 12:30:00,51.3,51.32,51.26,51.27,24700.0,35.8228,35.8368,35.7949,35.8019,24700.0
2014-10-30 12:35:00,51.27,51.34,51.26,51.32,50600.0,35.8019,35.8508,35.7949,35.8368,50600.0
2014-10-30 12:40:00,51.32,51.32,51.28,51.29,15900.0,35.8368,35.8368,35.8089,35.8158,15900.0
2014-10-30 12:45:00,51.3,51.3,51.25,51.27,15000.0,35.8228,35.8228,35.7879,35.8019,15000.0
2014-10-30 12:50:00,51.28,51.29,51.26,51.28,24500.0,35.8089,35.8158,35.7949,35.8089,24500.0
2014-10-30 12:55:00,51.27,51.28,51.24,51.25,19400.0,35.8019,35.8089,35.7809,35.7879,19400.0
2014-10-30 13:00:00,51.26,51.3,51.26,51.3,10900.0,35.7949,35.8228,35.7949,35.8228,10900.0
2014-10-30 13:05:00,51.3,51.3,51.28,51.3,5900.0,35.8228,35.8228,35.8089,35.8228,5900.0
2014-10-30 13:10:00,51.3,51.31,51.29,51.3,5800.0,35.8228,35.8298,35.8158,35.8228,5800.0
2014-10-30 13:15:00,51.3,51.45,51.3,51.4,31700.0,35.8228,35.9276,35.8228,35.8927,31700.0
2014-10-30 13:20:00,51.39,51.44,51.37,51.41,8000.0,35.8857,35.9206,35.8717,35.8996,8000.0
2014-10-30 13:25:00,51.42,51.44,51.4,51.43,3900.0,35.9066,35.9206,35.8927,35.9136,3900.0
2014-10-30 13:30:00,51.43,51.44,51.38,51.41,13500.0,35.9136,35.9206,35.8787,35.8996,13500.0
2014-10-30 13:35:00,51.41,51.45,51.4,51.45,17700.0,35.8996,35.9276,35.8927,35.9276,17700.0
2014-10-30 13:40:00,51.45,51.48,51.43,51.47,9800.0,35.9276,35.9485,35.9136,35.9415,9800.0
2014-10-30 13:45:00,51.46,51.48,51.43,51.44,11000.0,35.9346,35.9485,35.9136,35.9206,11000.0
2014-10-30 13:50:00,51.44,51.52,51.44,51.5,20600.0,35.9206,35.9765,35.9206,35.9625,20600.0
2014-10-30 13:55:00,51.51,51.55,51.51,51.54,12300.0,35.9695,35.9974,35.9695,35.9904,12300.0
2014-10-30 14:00:00,51.55,51.55,51.51,51.54,11800.0,35.9974,35.9974,35.9695,35.9904,11800.0
2014-10-30 14:05:00,51.53,51.54,51.5,51.52,13400.0,35.9834,35.9904,35.9625,35.9765,13400.0
2014-10-30 14:10:00,51.51,51.56,51.51,51.53,15100.0,35.9695,36.0044,35.9695,35.9834,15100.0
2014-10-30 14:15:00,51.53,51.54,51.49,51.49,10700.0,35.9834,35.9904,35.9555,35.9555,10700.0
2014-10-30 14:20:00,51.5,51.51,51.48,51.51,15500.0,35.9625,35.9695,35.9485,35.9695,15500.0
2014-10-30 14:25:00,51.49,51.5,51.45,51.45,9400.0,35.9555,35.9625,35.9276,35.9276,9400.0
2014-10-30 14:30:00,51.45,51.45,51.42,51.43,9300.0,35.9276,35.9276,35.9066,35.9136,9300.0
2014-10-30 14:35:00,51.42,51.43,51.39,51.41,20400.0,35.9066,35.9136,35.8857,35.8996,20400.0
2014-10-30 14:40:00,51.41,51.45,51.4,51.44,11500.0,35.8996,35.9276,35.8927,35.9206,11500.0
2014-10-30 14:45:00,51.44,51.44,51.35,51.35,17300.0,35.9206,35.9206,35.8577,35.8577,17300.0
2014-10-30 14:50:00,51.35,51.36,51.3,51.3,13000.0,35.8577,35.8647,35.8228,35.8228,13000.0
2014-10-30 14:55:00,51.29,51.3,51.24,51.26,13400.0,35.8158,35.8228,35.7809,35.7949,13400.0
2014-10-30 15:00:00,51.27,51.28,51.25,51.26,10500.0,35.8019,35.8089,35.7879,35.7949,10500.0
2014-10-30 15:05:00,51.25,51.28,51.24,51.26,11600.0,35.7879,35.8089,35.7809,35.7949,11600.0
2014-10-30 15:10:00,51.26,51.32,51.26,51.31,11500.0,35.7949,35.8368,35.7949,35.8298,11500.0
2014-10-30 15:15:00,51.32,51.33,51.26,51.31,21100.0,35.8368,35.8438,35.7949,35.8298,21100.0
2014-10-30 15:20:00,51.31,51.33,51.31,51.32,13800.0,35.8298,35.8438,35.8298,35.8368,13800.0
2014-10-30 15:25:00,51.31,51.32,51.25,51.3,18700.0,35.8298,35.8368,35.7879,35.8228,18700.0
2014-10-30 15:30:00,51.3,51.34,51.29,51.33,21500.0,35.8228,35.8508,35.8158,35.8438,21500.0
2014-10-30 15:35:00,51.34,51.35,51.3,51.32,24900.0,35.8508,35.8577,35.8228,35.8368,24900.0
2014-10-30 15:40:00,51.33,51.34,51.3,51.33,24300.0,35.8438,35.8508,35.8228,35.8438,24300.0
2014-10-30 15:45:00,51.34,51.41,51.34,51.41,62700.0,35.8508,35.8996,35.8508,35.8996,62700.0
2014-10-30 15:50:00,51.41,51.44,51.4,51.43,62200.0,35.8996,35.9206,35.8927,35.9136,62200.0
2014-10-30 15:55:00,51.43,51.47,51.41,51.45,103800.0,35.9136,35.9415,35.8996,35.9276,103800.0
2014-10-31 09:30:00,51.91,51.94,51.72,51.79,79300.0,36.2488,36.2697,36.1161,36.165,79300.0
2014-10-31 09:35:00,51.78,51.87,51.66,51.83,65600.0,36.158,36.2209,36.0742,36.1929,65600.0
2014-10-31 09:40:00,51.84,51.86,51.75,51.84,14200.0,36.1999,36.2139,36.1371,36.1999,14200.0
2014-10-31 09:45:00,51.82,51.82,51.69,51.75,16600.0,36.1859,36.1859,36.0952,36.1371,16600.0
2014-10-31 09:50:00,51.75,51.78,51.71,51.75,20300.0,36.1371,36.158,36.1091,36.1371,20300.0
2014-10-31 09:55:00,51.74,51.81,51.7,51.8,15600.0,36.1301,36.179,36.1022,36.172,15600.0
2014-10-31 10:00:00,51.79,51.87,51.78,51.84,23100.0,36.165,36.2209,36.158,36.1999,23100.0
2014-10-31 10:05:00,51.84,51.87,51.82,51.85,27600.0,36.1999,36.2209,36.1859,36.2069,27600.0
2014-10-31 10:10:00,51.84,51.93,51.83,51.87,40500.0,36.1999,36.2628,36.1929,36.2209,40500.0
2014-10-31 10:15:00,51.87,51.94,51.83,51.9,19500.0,36.2209,36.2697,36.1929,36.2418,19500.0
2014-10-31 10:20:00,51.92,51.97,51.88,51.95,24900.0,36.2558,36.2907,36.2278,36.2767,24900.0
2014-10-31 10:25:00,51.95,51.97,51.91,51.94,44100.0,36.2767,36.2907,36.2488,36.2697,44100.0
2014-10-31 10:30:00,51.95,51.96,51.89,51.93,33600.0,36.2767,36.2837,36.2348,36.2628,33600.0
2014-10-31 10:35:00,51.92,51.92,51.84,51.85,32800.0,36.2558,36.2558,36.1999,36.2069,32800.0
2014-10-31 10:40:00,51.85,51.93,51.85,51.92,15300.0,36.2069,36.2628,36.2069,36.2558,15300.0
2014-10-31 10:45:00,51.91,51.93,51.88,51.88,25100.0,36.2488,36.2628,36.2278,36.2278,25100.0
2014-10-31 10:50:00,51.88,51.91,51.87,51.87,29400.0,36.2278,36.2488,36.2209,36.2209,29400.0
2014-10-31 10:55:00,51.87,51.91,51.86,51.89,40100.0,36.2209,36.2488,36.2139,36.2348,40100.0
2014-10-31 11:00:00,51.88,51.9,51.86,51.89,11900.0,36.2278,36.2418,36.2139,36.2348,11900.0
2014-10-31 11:05:00,51.88,51.93,51.87,51.92,14200.0,36.2278,36.2628,36.2209,36.2558,14200.0
2014-10-31 11:10:00,51.92,51.96,51.91,51.95,14800.0,36.2558,36.2837,36.2488,36.2767,14800.0
2014-10-31 11:15:00,51.95,51.95,51.89,51.91,16200.0,36.2767,36.2767,36.2348,36.2488,16200.0
2014-10-31 11:20:00,51.91,51.92,51.9,51.92,10000.0,36.2488,36.2558,36.2418,36.2558,10000.0
2014-10-31 11:25:00,51.93,51.96,51.91,51.96,11200.0,36.2628,36.2837,36.2488,36.2837,11200.0
2014-10-31 11:30:00,51.96,52.0,51.96,51.99,21200.0,36.2837,36.3116,36.2837,36.3047,21200.0
2014-10-31 11:35:00,52.0,52.0,51.98,51.98,13800.0,36.3116,36.3116,36.2977,36.2977,13800.0
2014-10-31 11:40:00,51.98,51.99,51.94,51.97,20400.0,36.2977,36.3047,36.2697,36.2907,20400.0
2014-10-31 11:45:00,51.96,51.98,51.94,51.94,10800.0,36.2837,36.2977,36.2697,36.2697,10800.0
2014-10-31 11:50:00,51.94,51.96,51.89,51.89,14900.0,36.2697,36.2837,36.2348,36.2348,14900.0
2014-10-31 11:55:00,51.89,51.89,51.85,51.86,14100.0,36.2348,36.2348,36.2069,36.2139,14100.0
2014-10-31 12:00:00,51.86,51.87,51.82,51.83,6200.0,36.2139,36.2209,36.1859,36.1929,6200.0
2014-10-31 12:05:00,51.83,51.84,51.79,51.79,17000.0,36.1929,36.1999,36.165,36.165,17000.0
2014-10-31 12:10:00,51.8,51.81,51.74,51.74,11400.0,36.172,36.179,36.1301,36.1301,11400.0
2014-10-31 12:15:00,51.74,51.75,51.73,51.74,8400.0,36.1301,36.1371,36.1231,36.1301,8400.0
2014-10-31 12:20:00,51.74,51.76,51.73,51.74,7400.0,36.1301,36.1441,36.1231,36.1301,7400.0
2014-10-31 12:25:00,51.75,51.8,51.75,51.77,7300.0,36.1371,36.172,36.1371,36.151,7300.0
2014-10-31 12:30:00,51.78,51.8,51.77,51.79,5600.0,36.158,36.172,36.151,36.165,5600.0
2014-10-31 12:35:00,51.79,51.82,51.76,51.76,7000.0,36.165,36.1859,36.1441,36.1441,7000.0
2014-10-31 12:40:00,51.76,51.76,51.71,51.72,6800.0,36.1441,36.1441,36.1091,36.1161,6800.0
2014-10-31 12:45:00,51.73,51.79,51.73,51.77,7000.0,36.1231,36.165,36.1231,36.151,7000.0
2014-10-31 12:50:00,51.78,51.79,51.76,51.76,8700.0,36.158,36.165,36.1441,36.1441,8700.0
2014-10-31 12:55:00,51.76,51.79,51.76,51.79,7300.0,36.1441,36.165,36.1441,36.165,7300.0
2014-10-31 13:00:00,51.79,51.8,51.73,51.73,9100.0,36.165,36.172,36.1231,36.1231,9100.0
2014-10-31 13:05:00,51.73,51.79,51.73,51.79,7300.0,36.1231,36.165,36.1231,36.165,7300.0
2014-10-31 13:10:00,51.78,51.82,51.78,51.81,6800.0,36.158,36.1859,36.158,36.179,6800.0
2014-10-31 13:15:00,51.81,51.82,51.8,51.81,7600.0,36.179,36.1859,36.172,36.179,7600.0
2014-10-31 13:20:00,51.81,51.84,51.81,51.83,12000.0,36.179,36.1999,36.179,36.1929,12000.0
2014-10-31 13:25:00,51.84,51.85,51.81,51.81,7500.0,36.1999,36.2069,36.179,36.179,7500.0
2014-10-31 13:30:00,51.82,51.83,51.79,51.79,5800.0,36.1859,36.1929,36.165,36.165,5800.0
2014-10-31 13:35:00,51.8,51.82,51.79,51.81,9500.0,36.172,36.1859,36.165,36.179,9500.0
2014-10-31 13:40:00,51.8,51.82,51.8,51.8,6200.0,36.172,36.1859,36.172,36.172,6200.0
2014-10-31 13:45:00,51.8,51.81,51.78,51.79,11000.0,36.172,36.179,36.158,36.165,11000.0
2014-10-31 13:50:00,51.79,51.8,51.74,51.74,9600.0,36.165,36.172,36.1301,36.1301,9600.0
2014-10-31 13:55:00,51.74,51.74,51.72,51.73,7900.0,36.1301,36.1301,36.1161,36.1231,7900.0
2014-10-31 14:00:00,51.74,51.78,51.74,51.77,5500.0,36.1301,36.158,36.1301,36.151,5500.0
2014-10-31 14:05:00,51.77,51.81,51.77,51.81,8000.0,36.151,36.179,36.151,36.179,8000.0
2014-10-31 14:10:00,51.81,51.83,51.79,51.83,18000.0,36.179,36.1929,36.165,36.1929,18000.0
2014-10-31 14:15:00,51.83,51.86,51.82,51.82,26700.0,36.1929,36.2139,36.1859,36.1859,26700.0
2014-10-31 14:20:00,51.82,51.84,51.81,51.83,24900.0,36.1859,36.1999,36.179,36.1929,24900.0
2014-10-31 14:25:00,51.84,51.84,51.79,51.79,12300.0,36.1999,36.1999,36.165,36.165,12300.0
2014-10-31 14:30:00,51.8,51.8,51.79,51.79,7000.0,36.172,36.172,36.165,36.165,7000.0
2014-10-31 14:35:00,51.78,51.8,51.76,51.76,13500.0,36.158,36.172,36.1441,36.1441,13500.0
2014-10-31 14:40:00,51.77,51.77,51.74,51.75,15200.0,36.151,36.151,36.1301,36.1371,15200.0
2014-10-31 14:45:00,51.74,51.76,51.68,51.68,18500.0,36.1301,36.1441,36.0882,36.0882,18500.0
2014-10-31 14:50:00,51.68,51.7,51.68,51.69,13300.0,36.0882,36.1022,36.0882,36.0952,13300.0
2014-10-31 14:55:00,51.68,51.73,51.68,51.73,10200.0,36.0882,36.1231,36.0882,36.1231,10200.0
2014-10-31 15:00:00,51.73,51.74,51.7,51.7,10700.0,36.1231,36.1301,36.1022,36.1022,10700.0
2014-10-31 15:05:00,51.7,51.73,51.7,51.73,5700.0,36.1022,36.1231,36.1022,36.1231,5700.0
2014-10-31 15:10:00,51.72,51.72,51.7,51.72,18200.0,36.1161,36.1161,36.1022,36.1161,18200.0
2014-10-31 15:15:00,51.72,51.73,51.71,51.71,10100.0,36.1161,36.1231,36.1091,36.1091,10100.0
2014-10-31 15:20:00,51.72,51.76,51.72,51.75,20400.0,36.1161,36.1441,36.1161,36.1371,20400.0
2014-10-31 15:25:00,51.75,51.83,51.75,51.82,25200.0,36.1371,36.1929,36.1371,36.1859,25200.0
2014-10-31 15:30:00,51.82,51.82,51.8,51.82,38000.0,36.1859,36.1859,36.172,36.1859,38000.0
2014-10-31 15:35:00,51.82,51.82,51.77,51.78,37200.0,36.1859,36.1859,36.151,36.158,37200.0
2014-10-31 15:40:00,51.78,51.82,51.77,51.81,26300.0,36.158,36.1859,36.151,36.179,26300.0
2014-10-31 15:45:00,51.8,51.91,51.8,51.91,103800.0,36.172,36.2488,36.172,36.2488,103800.0
2014-10-31 15:50:00,51.91,51.92,51.89,51.92,59600.0,36.2488,36.2558,36.2348,36.2558,59600.0
2014-10-31 15:55:00,51.92,51.97,51.91,51.95,309800.0,36.2558,36.2907,36.2488,36.2767,309800.0
2014-11-03 09:30:00,52.0,52.12,51.89,52.09,151800.0,36.3116,36.3954,36.2348,36.3745,151800.0
2014-11-03 09:35:00,52.08,52.29,52.08,52.27,39900.0,36.3675,36.5142,36.3675,36.5002,39900.0
2014-11-03 09:40:00,52.28,52.3,52.23,52.25,30300.0,36.5072,36.5211,36.4723,36.4862,30300.0
2014-11-03 09:45:00,52.24,52.28,52.22,52.24,27100.0,36.4792,36.5072,36.4653,36.4792,27100.0
2014-11-03 09:50:00,52.24,52.25,52.17,52.2,18000.0,36.4792,36.4862,36.4304,36.4513,18000.0
2014-11-03 09:55:00,52.21,52.29,52.16,52.28,19800.0,36.4583,36.5142,36.4234,36.5072,19800.0
2014-11-03 10:00:00,52.28,52.31,52.18,52.27,43200.0,36.5072,36.5281,36.4373,36.5002,43200.0
2014-11-03 10:05:00,52.26,52.35,52.25,52.28,30800.0,36.4932,36.556,36.4862,36.5072,30800.0
2014-11-03 10:10:00,52.28,52.33,52.28,52.28,22700.0,36.5072,36.5421,36.5072,36.5072,22700.0
2014-11-03 10:15:00,52.28,52.28,52.15,52.16,21900.0,36.5072,36.5072,36.4164,36.4234,21900.0
2014-11-03 10:20:00,52.13,52.18,52.12,52.16,17800.0,36.4024,36.4373,36.3954,36.4234,17800.0
2014-11-03 10:25:00,52.15,52.16,52.11,52.13,11400.0,36.4164,36.4234,36.3885,36.4024,11400.0
2014-11-03 10:30:00,52.13,52.16,52.1,52.12,17500.0,36.4024,36.4234,36.3815,36.3954,17500.0
2014-11-03 10:35:00,52.11,52.12,52.07,52.07,11000.0,36.3885,36.3954,36.3605,36.3605,11000.0
2014-11-03 10:40:00,52.07,52.1,52.04,52.08,11100.0,36.3605,36.3815,36.3396,36.3675,11100.0
2014-11-03 10:45:00,52.07,52.07,52.0,52.0,8200.0,36.3605,36.3605,36.3116,36.3116,8200.0
2014-11-03 10:50:00,51.99,52.01,51.97,51.99,8400.0,36.3047,36.3186,36.2907,36.3047,8400.0
2014-11-03 10:55:00,51.99,52.06,51.98,52.04,19200.0,36.3047,36.3535,36.2977,36.3396,19200.0
2014-11-03 11:00:00,52.04,52.08,52.02,52.04,14400.0,36.3396,36.3675,36.3256,36.3396,14400.0
2014-11-03 11:05:00,52.04,52.05,52.0,52.02,12700.0,36.3396,36.3466,36.3116,36.3256,12700.0
2014-11-03 11:10:00,52.01,52.09,51.99,52.09,12700.0,36.3186,36.3745,36.3047,36.3745,12700.0
2014-11-03 11:15:00,52.09,52.09,52.03,52.05,16600.0,36.3745,36.3745,36.3326,36.3466,16600.0
2014-11-03 11:20:00,52.05,52.07,52.01,52.04,18500.0,36.3466,36.3605,36.3186,36.3396,18500.0
2014-11-03 11:25:00,52.04,52.07,52.02,52.03,24200.0,36.3396,36.3605,36.3256,36.3326,24200.0
2014-11-03 11:30:00,52.04,52.08,52.0,52.04,16900.0,36.3396,36.3675,36.3116,36.3396,16900.0
2014-11-03 11:35:00,52.04,52.07,52.03,52.07,8500.0,36.3396,36.3605,36.3326,36.3605,8500.0
2014-11-03 11:40:00,52.07,52.1,52.06,52.09,14800.0,36.3605,36.3815,36.3535,36.3745,14800.0
2014-11-03 11:45:00,52.1,52.11,52.08,52.1,29100.0,36.3815,36.3885,36.3675,36.3815,29100.0
2014-11-03 11:50:00,52.1,52.1,52.06,52.09,7900.0,36.3815,36.3815,36.3535,36.3745,7900.0
2014-11-03 11:55:00,52.09,52.12,52.08,52.12,28300.0,36.3745,36.3954,36.3675,36.3954,28300.0
2014-11-03 12:00:00,52.12,52.19,52.11,52.18,14900.0,36.3954,36.4443,36.3885,36.4373,14900.0
2014-11-03 12:05:00,52.19,52.19,52.16,52.18,9400.0,36.4443,36.4443,36.4234,36.4373,9400.0
2014-11-03 12:10:00,52.18,52.2,52.15,52.2,19000.0,36.4373,36.4513,36.4164,36.4513,19000.0
2014-11-03 12:15:00,52.2,52.2,52.17,52.19,21800.0,36.4513,36.4513,36.4304,36.4443,21800.0
2014-11-03 12:20:00,52.19,52.22,52.19,52.2,17900.0,36.4443,36.4653,36.4443,36.4513,17900.0
2014-11-03 12:25:00,52.21,52.25,52.2,52.24,19700.0,36.4583,36.4862,36.4513,36.4792,19700.0
2014-11-03 12:30:00,52.24,52.26,52.23,52.26,10100.0,36.4792,36.4932,36.4723,36.4932,10100.0
2014-11-03 12:35:00,52.26,52.28,52.25,52.27,22900.0,36.4932,36.5072,36.4862,36.5002,22900.0
2014-11-03 12:40:00,52.27,52.31,52.26,52.31,42800.0,36.5002,36.5281,36.4932,36.5281,42800.0
2014-11-03 12:45:00,52.31,52.32,52.3,52.31,16600.0,36.5281,36.5351,36.5211,36.5281,16600.0
2014-11-03 12:50:00,52.31,52.35,52.3,52.34,39400.0,36.5281,36.556,36.5211,36.5491,39400.0
2014-11-03 12:55:00,52.35,52.38,52.32,52.35,128100.0,36.556,36.577,36.5351,36.556,128100.0
2014-11-03 13:00:00,52.34,52.37,52.31,52.33,50100.0,36.5491,36.57,36.5281,36.5421,50100.0
2014-11-03 13:05:00,52.33,52.36,52.32,52.33,11200.0,36.5421,36.563,36.5351,36.5421,11200.0
2014-11-03 13:10:00,52.33,52.35,52.32,52.35,9100.0,36.5421,36.556,36.5351,36.556,9100.0
2014-11-03 13:15:00,52.35,52.37,52.34,52.37,12000.0,36.556,36.57,36.5491,36.57,12000.0
2014-11-03 13:20:00,52.37,52.38,52.34,52.38,60100.0,36.57,36.577,36.5491,36.577,60100.0
2014-11-03 13:25:00,52.37,52.38,52.36,52.37,12200.0,36.57,36.577,36.563,36.57,12200.0
2014-11-03 13:30:00,52.36,52.37,52.32,52.33,17600.0,36.563,36.57,36.5351,36.5421,17600.0
2014-11-03 13:35:00,52.33,52.34,52.32,52.33,11700.0,36.5421,36.5491,36.5351,36.5421,11700.0
2014-11-03 13:40:00,52.32,52.34,52.32,52.34,12700.0,36.5351,36.5491,36.5351,36.5491,12700.0
2014-11-03 13:45:00,52.34,52.38,52.34,52.36,44700.0,36.5491,36.577,36.5491,36.563,44700.0
2014-11-03 13:50:00,52.36,52.38,52.34,52.38,52100.0,36.563,36.577,36.5491,36.577,52100.0
2014-11-03 13:55:00,52.38,52.41,52.37,52.41,32900.0,36.577,36.5979,36.57,36.5979,32900.0
2014-11-03 14:00:00,52.39,52.43,52.39,52.43,30400.0,36.584,36.6119,36.584,36.6119,30400.0
2014-11-03 14:05:00,52.43,52.43,52.38,52.39,25000.0,36.6119,36.6119,36.577,36.584,25000.0
2014-11-03 14:10:00,52.39,52.4,52.38,52.39,22700.0,36.584,36.591,36.577,36.584,22700.0
2014-11-03 14:15:00,52.39,52.4,52.39,52.4,7100.0,36.584,36.591,36.584,36.591,7100.0
2014-11-03 14:20:00,52.4,52.47,52.39,52.46,35500.0,36.591,36.6398,36.584,36.6329,35500.0
2014-11-03 14:25:00,52.46,52.47,52.44,52.46,36300.0,36.6329,36.6398,36.6189,36.6329,36300.0
2014-11-03 14:30:00,52.46,52.48,52.44,52.48,47800.0,36.6329,36.6468,36.6189,36.6468,47800.0
2014-11-03 14:35:00,52.48,52.48,52.44,52.47,26100.0,36.6468,36.6468,36.6189,36.6398,26100.0
2014-11-03 14:40:00,52.47,52.55,52.46,52.55,35100.0,36.6398,36.6957,36.6329,36.6957,35100.0
2014-11-03 14:45:00,52.54,52.59,52.53,52.59,45900.0,36.6887,36.7236,36.6817,36.7236,45900.0
2014-11-03 14:50:00,52.59,52.61,52.58,52.61,74100.0,36.7236,36.7376,36.7167,36.7376,74100.0
2014-11-03 14:55:00,52.6,52.63,52.58,52.62,45200.0,36.7306,36.7516,36.7167,36.7446,45200.0
2014-11-03 15:00:00,52.62,52.64,52.62,52.63,26400.0,36.7446,36.7586,36.7446,36.7516,26400.0
2014-11-03 15:05:00,52.63,52.64,52.6,52.62,56900.0,36.7516,36.7586,36.7306,36.7446,56900.0
2014-11-03 15:10:00,52.63,52.63,52.57,52.57,39800.0,36.7516,36.7516,36.7097,36.7097,39800.0
2014-11-03 15:15:00,52.58,52.61,52.56,52.6,82200.0,36.7167,36.7376,36.7027,36.7306,82200.0
2014-11-03 15:20:00,52.59,52.61,52.57,52.6,47500.0,36.7236,36.7376,36.7097,36.7306,47500.0
2014-11-03 15:25:00,52.61,52.62,52.56,52.6,62100.0,36.7376,36.7446,36.7027,36.7306,62100.0
2014-11-03 15:30:00,52.59,52.6,52.58,52.59,45600.0,36.7236,36.7306,36.7167,36.7236,45600.0
2014-11-03 15:35:00,52.6,52.64,52.6,52.64,68100.0,36.7306,36.7586,36.7306,36.7586,68100.0
2014-11-03 15:40:00,52.64,52.7,52.61,52.69,129700.0,36.7586,36.8005,36.7376,36.7935,129700.0
2014-11-03 15:45:00,52.69,52.73,52.69,52.71,177800.0,36.7935,36.8214,36.7935,36.8074,177800.0
2014-11-03 15:50:00,52.7,52.72,52.68,52.69,81300.0,36.8005,36.8144,36.7865,36.7935,81300.0
2014-11-03 15:55:00,52.69,52.71,52.65,52.67,255900.0,36.7935,36.8074,36.7655,36.7795,255900.0
2014-11-04 09:30:00,52.72,52.85,52.64,52.77,81800.0,36.8144,36.9052,36.7586,36.8493,81800.0
2014-11-04 09:35:00,52.75,52.9,52.73,52.87,30500.0,36.8354,36.9401,36.8214,36.9192,30500.0
2014-11-04 09:40:00,52.88,52.89,52.68,52.75,34300.0,36.9261,36.9331,36.7865,36.8354,34300.0
2014-11-04 09:45:00,52.76,52.81,52.73,52.81,21800.0,36.8424,36.8773,36.8214,36.8773,21800.0
2014-11-04 09:50:00,52.81,52.9,52.77,52.77,37100.0,36.8773,36.9401,36.8493,36.8493,37100.0
2014-11-04 09:55:00,52.78,52.81,52.76,52.81,71900.0,36.8563,36.8773,36.8424,36.8773,71900.0
2014-11-04 10:00:00,52.8,52.95,52.8,52.87,55600.0,36.8703,36.975,36.8703,36.9192,55600.0
2014-11-04 10:05:00,52.86,52.88,52.81,52.87,27400.0,36.9122,36.9261,36.8773,36.9192,27400.0
2014-11-04 10:10:00,52.87,52.93,52.86,52.93,17000.0,36.9192,36.9611,36.9122,36.9611,17000.0
2014-11-04 10:15:00,52.92,52.94,52.86,52.91,57900.0,36.9541,36.968,36.9122,36.9471,57900.0
2014-11-04 10:20:00,52.92,52.96,52.9,52.93,18600.0,36.9541,36.982,36.9401,36.9611,18600.0
2014-11-04 10:25:00,52.94,52.95,52.84,52.84,24300.0,36.968,36.975,36.8982,36.8982,24300.0
2014-11-04 10:30:00,52.84,52.84,52.8,52.82,73200.0,36.8982,36.8982,36.8703,36.8842,73200.0
2014-11-04 10:35:00,52.82,52.88,52.81,52.83,50500.0,36.8842,36.9261,36.8773,36.8912,50500.0
2014-11-04 10:40:00,52.83,52.87,52.83,52.84,11700.0,36.8912,36.9192,36.8912,36.8982,11700.0
2014-11-04 10:45:00,52.84,52.84,52.79,52.81,33200.0,36.8982,36.8982,36.8633,36.8773,33200.0
2014-11-04 10:50:00,52.81,52.83,52.76,52.78,27900.0,36.8773,36.8912,36.8424,36.8563,27900.0
2014-11-04 10:55:00,52.78,52.81,52.77,52.77,42900.0,36.8563,36.8773,36.8493,36.8493,42900.0
2014-11-04 11:00:00,52.78,52.79,52.69,52.73,46200.0,36.8563,36.8633,36.7935,36.8214,46200.0
2014-11-04 11:05:00,52.73,52.74,52.67,52.69,15900.0,36.8214,36.8284,36.7795,36.7935,15900.0
2014-11-04 11:10:00,52.69,52.69,52.63,52.66,16400.0,36.7935,36.7935,36.7516,36.7725,16400.0
2014-11-04 11:15:00,52.66,52.72,52.66,52.71,45100.0,36.7725,36.8144,36.7725,36.8074,45100.0
2014-11-04 11:20:00,52.72,52.72,52.68,52.69,20300.0,36.8144,36.8144,36.7865,36.7935,20300.0
2014-11-04 11:25:00,52.69,52.75,52.69,52.71,34900.0,36.7935,36.8354,36.7935,36.8074,34900.0
2014-11-04 11:30:00,52.71,52.71,52.68,52.71,35200.0,36.8074,36.8074,36.7865,36.8074,35200.0
2014-11-04 11:35:00,52.71,52.72,52.68,52.7,15200.0,36.8074,36.8144,36.7865,36.8005,15200.0
2014-11-04 11:40:00,52.7,52.7,52.65,52.65,13800.0,36.8005,36.8005,36.7655,36.7655,13800.0
2014-11-04 11:45:00,52.65,52.66,52.6,52.63,79900.0,36.7655,36.7725,36.7306,36.7516,79900.0
2014-11-04 11:50:00,52.63,52.64,52.59,52.63,32200.0,36.7516,36.7586,36.7236,36.7516,32200.0
2014-11-04 11:55:00,52.64,52.65,52.61,52.65,20800.0,36.7586,36.7655,36.7376,36.7655,20800.0
2014-11-04 12:00:00,52.65,52.73,52.64,52.72,26100.0,36.7655,36.8214,36.7586,36.8144,26100.0
2014-11-04 12:05:00,52.72,52.75,52.69,52.74,23400.0,36.8144,36.8354,36.7935,36.8284,23400.0
2014-11-04 12:10:00,52.74,52.77,52.73,52.76,38900.0,36.8284,36.8493,36.8214,36.8424,38900.0
2014-11-04 12:15:00,52.77,52.78,52.75,52.77,13100.0,36.8493,36.8563,36.8354,36.8493,13100.0
2014-11-04 12:20:00,52.77,52.78,52.74,52.78,15300.0,36.8493,36.8563,36.8284,36.8563,15300.0
2014-11-04 12:25:00,52.78,52.84,52.78,52.82,28100.0,36.8563,36.8982,36.8563,36.8842,28100.0
2014-11-04 12:30:00,52.83,52.85,52.81,52.81,16000.0,36.8912,36.9052,36.8773,36.8773,16000.0
2014-11-04 12:35:00,52.82,52.82,52.79,52.8,45100.0,36.8842,36.8842,36.8633,36.8703,45100.0
2014-11-04 12:40:00,52.8,52.86,52.8,52.86,14100.0,36.8703,36.9122,36.8703,36.9122,14100.0
2014-11-04 12:45:00,52.86,52.89,52.86,52.87,23600.0,36.9122,36.9331,36.9122,36.9192,23600.0
2014-11-04 12:50:00,52.86,52.89,52.86,52.89,22900.0,36.9122,36.9331,36.9122,36.9331,22900.0
2014-11-04 12:55:00,52.88,52.88,52.85,52.86,20500.0,36.9261,36.9261,36.9052,36.9122,20500.0
2014-11-04 13:00:00,52.86,52.86,52.82,52.84,20100.0,36.9122,36.9122,36.8842,36.8982,20100.0
2014-11-04 13:05:00,52.83,52.84,52.78,52.79,11800.0,36.8912,36.8982,36.8563,36.8633,11800.0
2014-11-04 13:10:00,52.79,52.8,52.77,52.78,16400.0,36.8633,36.8703,36.8493,36.8563,16400.0
2014-11-04 13:15:00,52.78,52.78,52.71,52.72,13500.0,36.8563,36.8563,36.8074,36.8144,13500.0
2014-11-04 13:20:00,52.71,52.71,52.66,52.67,17300.0,36.8074,36.8074,36.7725,36.7795,17300.0
2014-11-04 13:25:00,52.67,52.67,52.63,52.67,39500.0,36.7795,36.7795,36.7516,36.7795,39500.0
2014-11-04 13:30:00,52.67,52.67,52.63,52.64,18900.0,36.7795,36.7795,36.7516,36.7586,18900.0
2014-11-04 13:35:00,52.64,52.75,52.64,52.74,53600.0,36.7586,36.8354,36.7586,36.8284,53600.0
2014-11-04 13:40:00,52.74,52.8,52.73,52.78,70000.0,36.8284,36.8703,36.8214,36.8563,70000.0
2014-11-04 13:45:00,52.79,52.83,52.78,52.83,24900.0,36.8633,36.8912,36.8563,36.8912,24900.0
2014-11-04 13:50:00,52.83,52.89,52.82,52.89,51000.0,36.8912,36.9331,36.8842,36.9331,51000.0
2014-11-04 13:55:00,52.89,52.89,52.82,52.82,15700.0,36.9331,36.9331,36.8842,36.8842,15700.0
2014-11-04 14:00:00,52.82,52.86,52.8,52.81,25300.0,36.8842,36.9122,36.8703,36.8773,25300.0
2014-11-04 14:05:00,52.8,52.83,52.8,52.83,17000.0,36.8703,36.8912,36.8703,36.8912,17000.0
2014-11-04 14:10:00,52.83,52.84,52.81,52.84,24100.0,36.8912,36.8982,36.8773,36.8982,24100.0
2014-11-04 14:15:00,52.84,52.84,52.8,52.84,21600.0,36.8982,36.8982,36.8703,36.8982,21600.0
2014-11-04 14:20:00,52.84,52.85,52.8,52.82,48000.0,36.8982,36.9052,36.8703,36.8842,48000.0
2014-11-04 14:25:00,52.82,52.85,52.8,52.8,36400.0,36.8842,36.9052,36.8703,36.8703,36400.0
2014-11-04 14:30:00,52.8,52.83,52.78,52.83,21000.0,36.8703,36.8912,36.8563,36.8912,21000.0
2014-11-04 14:35:00,52.83,52.86,52.82,52.85,25700.0,36.8912,36.9122,36.8842,36.9052,25700.0
2014-11-04 14:40:00,52.85,52.86,52.8,52.82,30700.0,36.9052,36.9122,36.8703,36.8842,30700.0
2014-11-04 14:45:00,52.82,52.82,52.79,52.79,18800.0,36.8842,36.8842,36.8633,36.8633,18800.0
2014-11-04 14:50:00,52.79,52.87,52.77,52.85,63900.0,36.8633,36.9192,36.8493,36.9052,63900.0
2014-11-04 14:55:00,52.85,52.88,52.84,52.88,20200.0,36.9052,36.9261,36.8982,36.9261,20200.0
2014-11-04 15:00:00,52.88,52.89,52.82,52.83,35100.0,36.9261,36.9331,36.8842,36.8912,35100.0
2014-11-04 15:05:00,52.84,52.86,52.84,52.86,29200.0,36.8982,36.9122,36.8982,36.9122,29200.0
2014-11-04 15:10:00,52.85,52.87,52.82,52.86,37600.0,36.9052,36.9192,36.8842,36.9122,37600.0
2014-11-04 15:15:00,52.85,52.89,52.85,52.88,45400.0,36.9052,36.9331,36.9052,36.9261,45400.0
2014-11-04 15:20:00,52.87,52.91,52.87,52.9,33300.0,36.9192,36.9471,36.9192,36.9401,33300.0
2014-11-04 15:25:00,52.91,52.91,52.82,52.85,41800.0,36.9471,36.9471,36.8842,36.9052,41800.0
2014-11-04 15:30:00,52.84,52.87,52.82,52.83,40700.0,36.8982,36.9192,36.8842,36.8912,40700.0
2014-11-04 15:35:00,52.82,52.88,52.8,52.85,57400.0,36.8842,36.9261,36.8703,36.9052,57400.0
2014-11-04 15:40:00,52.85,52.89,52.81,52.84,69400.0,36.9052,36.9331,36.8773,36.8982,69400.0
2014-11-04 15:45:00,52.83,52.86,52.82,52.82,65800.0,36.8912,36.9122,36.8842,36.8842,65800.0
2014-11-04 15:50:00,52.83,52.83,52.78,52.79,77400.0,36.8912,36.8912,36.8563,36.8633,77400.0
2014-11-04 15:55:00,52.78,52.86,52.78,52.84,224800.0,36.8563,36.9122,36.8563,36.8982,224800.0
2014-11-05 09:30:00,53.08,53.3,52.97,53.28,92600.0,37.0658,37.2194,36.989,37.2055,92600.0
2014-11-05 09:35:00,53.27,53.32,53.21,53.27,57400.0,37.1985,37.2334,37.1566,37.1985,57400.0
2014-11-05 09:40:00,53.26,53.36,53.2,53.35,57500.0,37.1915,37.2613,37.1496,37.2543,57500.0
2014-11-05 09:45:00,53.34,53.4,53.29,53.4,37600.0,37.2474,37.2893,37.2125,37.2893,37600.0
2014-11-05 09:50:00,53.39,53.44,53.38,53.4,36000.0,37.2823,37.3172,37.2753,37.2893,36000.0
2014-11-05 09:55:00,53.4,53.4,53.32,53.33,42100.0,37.2893,37.2893,37.2334,37.2404,42100.0
2014-11-05 10:00:00,53.32,53.34,53.16,53.19,47800.0,37.2334,37.2474,37.1217,37.1426,47800.0
2014-11-05 10:05:00,53.19,53.26,53.15,53.25,47900.0,37.1426,37.1915,37.1147,37.1845,47900.0
2014-11-05 10:10:00,53.25,53.28,53.22,53.23,42300.0,37.1845,37.2055,37.1636,37.1706,42300.0
2014-11-05 10:15:00,53.23,53.23,53.14,53.22,54900.0,37.1706,37.1706,37.1077,37.1636,54900.0
2014-11-05 10:20:00,53.21,53.22,53.18,53.21,18800.0,37.1566,37.1636,37.1356,37.1566,18800.0
2014-11-05 10:25:00,53.2,53.2,53.11,53.11,24800.0,37.1496,37.1496,37.0868,37.0868,24800.0
2014-11-05 10:30:00,53.11,53.12,53.04,53.04,36700.0,37.0868,37.0937,37.0379,37.0379,36700.0
2014-11-05 10:35:00,53.04,53.04,53.0,53.03,31100.0,37.0379,37.0379,37.0099,37.0309,31100.0
2014-11-05 10:40:00,53.02,53.02,52.97,52.97,27700.0,37.0239,37.0239,36.989,36.989,27700.0
2014-11-05 10:45:00,52.97,52.97,52.92,52.97,34700.0,36.989,36.989,36.9541,36.989,34700.0
2014-11-05 10:50:00,52.97,52.97,52.93,52.96,25600.0,36.989,36.989,36.9611,36.982,25600.0
2014-11-05 10:55:00,52.97,53.01,52.94,53.01,28400.0,36.989,37.0169,36.968,37.0169,28400.0
2014-11-05 11:00:00,53.01,53.08,53.01,53.08,24700.0,37.0169,37.0658,37.0169,37.0658,24700.0
2014-11-05 11:05:00,53.09,53.1,53.06,53.07,22100.0,37.0728,37.0798,37.0518,37.0588,22100.0
2014-11-05 11:10:00,53.07,53.15,53.07,53.15,13100.0,37.0588,37.1147,37.0588,37.1147,13100.0
2014-11-05 11:15:00,53.14,53.17,53.14,53.16,10500.0,37.1077,37.1287,37.1077,37.1217,10500.0
2014-11-05 11:20:00,53.15,53.16,53.11,53.12,19300.0,37.1147,37.1217,37.0868,37.0937,19300.0
2014-11-05 11:25:00,53.12,53.15,53.12,53.12,15300.0,37.0937,37.1147,37.0937,37.0937,15300.0
2014-11-05 11:30:00,53.13,53.18,53.13,53.15,22500.0,37.1007,37.1356,37.1007,37.1147,22500.0
2014-11-05 11:35:00,53.15,53.15,53.09,53.11,10400.0,37.1147,37.1147,37.0728,37.0868,10400.0
2014-11-05 11:40:00,53.12,53.14,53.12,53.14,15000.0,37.0937,37.1077,37.0937,37.1077,15000.0
2014-11-05 11:45:00,53.14,53.17,53.14,53.16,12700.0,37.1077,37.1287,37.1077,37.1217,12700.0
2014-11-05 11:50:00,53.17,53.19,53.14,53.14,20400.0,37.1287,37.1426,37.1077,37.1077,20400.0
2014-11-05 11:55:00,53.15,53.15,53.09,53.14,20100.0,37.1147,37.1147,37.0728,37.1077,20100.0
2014-11-05 12:00:00,53.14,53.22,53.14,53.22,12900.0,37.1077,37.1636,37.1077,37.1636,12900.0
2014-11-05 12:05:00,53.21,53.22,53.19,53.19,8200.0,37.1566,37.1636,37.1426,37.1426,8200.0
2014-11-05 12:10:00,53.19,53.2,53.18,53.2,8500.0,37.1426,37.1496,37.1356,37.1496,8500.0
2014-11-05 12:15:00,53.19,53.2,53.16,53.16,12700.0,37.1426,37.1496,37.1217,37.1217,12700.0
2014-11-05 12:20:00,53.16,53.2,53.16,53.2,26100.0,37.1217,37.1496,37.1217,37.1496,26100.0
2014-11-05 12:25:00,53.2,53.2,53.14,53.14,9800.0,37.1496,37.1496,37.1077,37.1077,9800.0
2014-11-05 12:30:00,53.15,53.18,53.14,53.18,12500.0,37.1147,37.1356,37.1077,37.1356,12500.0
2014-11-05 12:35:00,53.18,53.22,53.17,53.22,9600.0,37.1356,37.1636,37.1287,37.1636,9600.0
2014-11-05 12:40:00,53.22,53.22,53.21,53.22,5800.0,37.1636,37.1636,37.1566,37.1636,5800.0
2014-11-05 12:45:00,53.22,53.23,53.17,53.19,18500.0,37.1636,37.1706,37.1287,37.1426,18500.0
2014-11-05 12:50:00,53.19,53.23,53.19,53.23,13800.0,37.1426,37.1706,37.1426,37.1706,13800.0
2014-11-05 12:55:00,53.23,53.24,53.19,53.19,7800.0,37.1706,37.1775,37.1426,37.1426,7800.0
2014-11-05 13:00:00,53.19,53.25,53.19,53.25,11700.0,37.1426,37.1845,37.1426,37.1845,11700.0
2014-11-05 13:05:00,53.25,53.27,53.24,53.25,17800.0,37.1845,37.1985,37.1775,37.1845,17800.0
2014-11-05 13:10:00,53.24,53.27,53.23,53.26,28200.0,37.1775,37.1985,37.1706,37.1915,28200.0
2014-11-05 13:15:00,53.26,53.26,53.21,53.21,19000.0,37.1915,37.1915,37.1566,37.1566,19000.0
2014-11-05 13:20:00,53.21,53.23,53.2,53.23,9700.0,37.1566,37.1706,37.1496,37.1706,9700.0
2014-11-05 13:25:00,53.23,53.24,53.2,53.23,15900.0,37.1706,37.1775,37.1496,37.1706,15900.0
2014-11-05 13:30:00,53.23,53.24,53.17,53.19,16000.0,37.1706,37.1775,37.1287,37.1426,16000.0
2014-11-05 13:35:00,53.19,53.19,53.14,53.14,15200.0,37.1426,37.1426,37.1077,37.1077,15200.0
2014-11-05 13:40:00,53.14,53.16,53.14,53.14,10400.0,37.1077,37.1217,37.1077,37.1077,10400.0
2014-11-05 13:45:00,53.14,53.14,53.12,53.12,10300.0,37.1077,37.1077,37.0937,37.0937,10300.0
2014-11-05 13:50:00,53.12,53.14,53.1,53.1,17800.0,37.0937,37.1077,37.0798,37.0798,17800.0
2014-11-05 13:55:00,53.11,53.13,53.08,53.1,19600.0,37.0868,37.1007,37.0658,37.0798,19600.0
2014-11-05 14:00:00,53.11,53.13,53.09,53.11,6000.0,37.0868,37.1007,37.0728,37.0868,6000.0
2014-11-05 14:05:00,53.12,53.14,53.11,53.12,11400.0,37.0937,37.1077,37.0868,37.0937,11400.0
2014-11-05 14:10:00,53.12,53.16,53.12,53.16,10100.0,37.0937,37.1217,37.0937,37.1217,10100.0
2014-11-05 14:15:00,53.16,53.16,53.13,53.15,14000.0,37.1217,37.1217,37.1007,37.1147,14000.0
2014-11-05 14:20:00,53.14,53.2,53.14,53.19,31000.0,37.1077,37.1496,37.1077,37.1426,31000.0
2014-11-05 14:25:00,53.19,53.21,53.17,53.17,12000.0,37.1426,37.1566,37.1287,37.1287,12000.0
2014-11-05 14:30:00,53.18,53.2,53.17,53.17,16300.0,37.1356,37.1496,37.1287,37.1287,16300.0
2014-11-05 14:35:00,53.18,53.2,53.16,53.16,33000.0,37.1356,37.1496,37.1217,37.1217,33000.0
2014-11-05 14:40:00,53.17,53.18,53.16,53.16,26300.0,37.1287,37.1356,37.1217,37.1217,26300.0
2014-11-05 14:45:00,53.16,53.17,53.1,53.11,59200.0,37.1217,37.1287,37.0798,37.0868,59200.0
2014-11-05 14:50:00,53.12,53.12,53.08,53.08,27200.0,37.0937,37.0937,37.0658,37.0658,27200.0
2014-11-05 14:55:00,53.09,53.11,53.08,53.11,17900.0,37.0728,37.0868,37.0658,37.0868,17900.0
2014-11-05 15:00:00,53.11,53.16,53.11,53.12,18100.0,37.0868,37.1217,37.0868,37.0937,18100.0
2014-11-05 15:05:00,53.12,53.15,53.12,53.15,10500.0,37.0937,37.1147,37.0937,37.1147,10500.0
2014-11-05 15:10:00,53.14,53.15,53.13,53.14,18200.0,37.1077,37.1147,37.1007,37.1077,18200.0
2014-11-05 15:15:00,53.14,53.14,53.1,53.1,15000.0,37.1077,37.1077,37.0798,37.0798,15000.0
2014-11-05 15:20:00,53.1,53.11,53.05,53.06,33000.0,37.0798,37.0868,37.0449,37.0518,33000.0
2014-11-05 15:25:00,53.06,53.1,53.06,53.1,16900.0,37.0518,37.0798,37.0518,37.0798,16900.0
2014-11-05 15:30:00,53.09,53.14,53.08,53.13,21400.0,37.0728,37.1077,37.0658,37.1007,21400.0
2014-11-05 15:35:00,53.12,53.12,53.08,53.08,30900.0,37.0937,37.0937,37.0658,37.0658,30900.0
2014-11-05 15:40:00,53.08,53.1,53.06,53.08,45600.0,37.0658,37.0798,37.0518,37.0658,45600.0
2014-11-05 15:45:00,53.08,53.1,53.05,53.1,41200.0,37.0658,37.0798,37.0449,37.0798,41200.0
2014-11-05 15:50:00,53.1,53.14,53.1,53.14,53100.0,37.0798,37.1077,37.0798,37.1077,53100.0
2014-11-05 15:55:00,53.13,53.18,53.13,53.16,82200.0,37.1007,37.1356,37.1007,37.1217,82200.0
2014-11-06 09:30:00,53.21,53.32,53.16,53.28,61800.0,37.1566,37.2334,37.1217,37.2055,61800.0
2014-11-06 09:35:00,53.25,53.29,53.11,53.12,30900.0,37.1845,37.2125,37.0868,37.0937,30900.0
2014-11-06 09:40:00,53.09,53.1,52.98,53.1,28500.0,37.0728,37.0798,36.996,37.0798,28500.0
2014-11-06 09:45:00,53.08,53.15,53.04,53.08,17100.0,37.0658,37.1147,37.0379,37.0658,17100.0
2014-11-06 09:50:00,53.1,53.13,53.03,53.04,9100.0,37.0798,37.1007,37.0309,37.0379,9100.0
2014-11-06 09:55:00,53.03,53.11,53.01,53.11,20300.0,37.0309,37.0868,37.0169,37.0868,20300.0
2014-11-06 10:00:00,53.11,53.15,53.1,53.13,13200.0,37.0868,37.1147,37.0798,37.1007,13200.0
2014-11-06 10:05:00,53.11,53.12,53.06,53.06,15000.0,37.0868,37.0937,37.0518,37.0518,15000.0
2014-11-06 10:10:00,53.07,53.08,53.01,53.02,14300.0,37.0588,37.0658,37.0169,37.0239,14300.0
2014-11-06 10:15:00,53.02,53.03,52.91,52.95,50000.0,37.0239,37.0309,36.9471,36.975,50000.0
2014-11-06 10:20:00,52.95,53.06,52.95,53.01,12200.0,36.975,37.0518,36.975,37.0169,12200.0
2014-11-06 10:25:00,53.02,53.02,52.87,52.87,18000.0,37.0239,37.0239,36.9192,36.9192,18000.0
2014-11-06 10:30:00,52.87,52.94,52.77,52.94,23400.0,36.9192,36.968,36.8493,36.968,23400.0
2014-11-06 10:35:00,52.93,53.0,52.93,52.98,11200.0,36.9611,37.0099,36.9611,36.996,11200.0
2014-11-06 10:40:00,52.98,53.0,52.97,52.98,9600.0,36.996,37.0099,36.989,36.996,9600.0
2014-11-06 10:45:00,52.98,53.01,52.97,52.99,24100.0,36.996,37.0169,36.989,37.003,24100.0
2014-11-06 10:50:00,53.0,53.01,52.99,53.0,16800.0,37.0099,37.0169,37.003,37.0099,16800.0
2014-11-06 10:55:00,53.0,53.0,52.97,53.0,13700.0,37.0099,37.0099,36.989,37.0099,13700.0
2014-11-06 11:00:00,52.99,53.01,52.96,53.01,14000.0,37.003,37.0169,36.982,37.0169,14000.0
2014-11-06 11:05:00,53.01,53.03,52.98,53.02,25300.0,37.0169,37.0309,36.996,37.0239,25300.0
2014-11-06 11:10:00,53.03,53.03,52.98,53.01,15300.0,37.0309,37.0309,36.996,37.0169,15300.0
2014-11-06 11:15:00,53.01,53.05,53.0,53.05,24100.0,37.0169,37.0449,37.0099,37.0449,24100.0
2014-11-06 11:20:00,53.05,53.13,53.05,53.11,34500.0,37.0449,37.1007,37.0449,37.0868,34500.0
2014-11-06 11:25:00,53.11,53.12,53.05,53.05,10500.0,37.0868,37.0937,37.0449,37.0449,10500.0
2014-11-06 11:30:00,53.05,53.06,53.03,53.04,15000.0,37.0449,37.0518,37.0309,37.0379,15000.0
2014-11-06 11:35:00,53.04,53.04,53.02,53.04,19800.0,37.0379,37.0379,37.0239,37.0379,19800.0
2014-11-06 11:40:00,53.03,53.05,53.01,53.04,19600.0,37.0309,37.0449,37.0169,37.0379,19600.0
2014-11-06 11:45:00,53.04,53.06,53.03,53.04,34500.0,37.0379,37.0518,37.0309,37.0379,34500.0
2014-11-06 11:50:00,53.05,53.08,53.02,53.02,27800.0,37.0449,37.0658,37.0239,37.0239,27800.0
2014-11-06 11:55:00,53.02,53.04,53.02,53.04,8900.0,37.0239,37.0379,37.0239,37.0379,8900.0
2014-11-06 12:00:00,53.04,53.06,53.01,53.03,28700.0,37.0379,37.0518,37.0169,37.0309,28700.0
2014-11-06 12:05:00,53.04,53.06,53.04,53.04,10700.0,37.0379,37.0518,37.0379,37.0379,10700.0
2014-11-06 12:10:00,53.04,53.06,53.01,53.06,8600.0,37.0379,37.0518,37.0169,37.0518,8600.0
2014-11-06 12:15:00,53.05,53.1,53.04,53.09,13900.0,37.0449,37.0798,37.0379,37.0728,13900.0
2014-11-06 12:20:00,53.08,53.09,53.06,53.07,8500.0,37.0658,37.0728,37.0518,37.0588,8500.0
2014-11-06 12:25:00,53.07,53.09,53.05,53.05,8400.0,37.0588,37.0728,37.0449,37.0449,8400.0
2014-11-06 12:30:00,53.05,53.07,53.05,53.07,9900.0,37.0449,37.0588,37.0449,37.0588,9900.0
2014-11-06 12:35:00,53.07,53.07,53.05,53.05,33700.0,37.0588,37.0588,37.0449,37.0449,33700.0
2014-11-06 12:40:00,53.05,53.11,53.05,53.11,18400.0,37.0449,37.0868,37.0449,37.0868,18400.0
2014-11-06 12:45:00,53.11,53.13,53.11,53.12,5800.0,37.0868,37.1007,37.0868,37.0937,5800.0
2014-11-06 12:50:00,53.12,53.14,53.11,53.14,6700.0,37.0937,37.1077,37.0868,37.1077,6700.0
2014-11-06 12:55:00,53.14,53.16,53.14,53.15,11200.0,37.1077,37.1217,37.1077,37.1147,11200.0
2014-11-06 13:00:00,53.15,53.17,53.15,53.17,6100.0,37.1147,37.1287,37.1147,37.1287,6100.0
2014-11-06 13:05:00,53.17,53.17,53.14,53.16,8700.0,37.1287,37.1287,37.1077,37.1217,8700.0
2014-11-06 13:10:00,53.16,53.17,53.15,53.16,10900.0,37.1217,37.1287,37.1147,37.1217,10900.0
2014-11-06 13:15:00,53.16,53.16,53.13,53.15,9400.0,37.1217,37.1217,37.1007,37.1147,9400.0
2014-11-06 13:20:00,53.15,53.16,53.15,53.15,4800.0,37.1147,37.1217,37.1147,37.1147,4800.0
2014-11-06 13:25:00,53.16,53.17,53.14,53.14,12500.0,37.1217,37.1287,37.1077,37.1077,12500.0
2014-11-06 13:30:00,53.15,53.15,53.12,53.14,12500.0,37.1147,37.1147,37.0937,37.1077,12500.0
2014-11-06 13:35:00,53.13,53.14,53.12,53.12,16900.0,37.1007,37.1077,37.0937,37.0937,16900.0
2014-11-06 13:40:00,53.13,53.13,53.07,53.07,31800.0,37.1007,37.1007,37.0588,37.0588,31800.0
2014-11-06 13:45:00,53.08,53.08,53.06,53.07,9700.0,37.0658,37.0658,37.0518,37.0588,9700.0
2014-11-06 13:50:00,53.07,53.08,53.06,53.06,12200.0,37.0588,37.0658,37.0518,37.0518,12200.0
2014-11-06 13:55:00,53.06,53.07,53.06,53.07,14600.0,37.0518,37.0588,37.0518,37.0588,14600.0
2014-11-06 14:00:00,53.07,53.07,53.04,53.05,13500.0,37.0588,37.0588,37.0379,37.0449,13500.0
2014-11-06 14:05:00,53.05,53.08,53.05,53.06,13100.0,37.0449,37.0658,37.0449,37.0518,13100.0
2014-11-06 14:10:00,53.05,53.06,53.04,53.06,13500.0,37.0449,37.0518,37.0379,37.0518,13500.0
2014-11-06 14:15:00,53.06,53.1,53.04,53.09,39000.0,37.0518,37.0798,37.0379,37.0728,39000.0
2014-11-06 14:20:00,53.1,53.14,53.09,53.13,19900.0,37.0798,37.1077,37.0728,37.1007,19900.0
2014-11-06 14:25:00,53.14,53.14,53.08,53.08,14400.0,37.1077,37.1077,37.0658,37.0658,14400.0
2014-11-06 14:30:00,53.08,53.1,53.05,53.06,13300.0,37.0658,37.0798,37.0449,37.0518,13300.0
2014-11-06 14:35:00,53.05,53.06,53.04,53.05,10000.0,37.0449,37.0518,37.0379,37.0449,10000.0
2014-11-06 14:40:00,53.05,53.07,53.04,53.07,14000.0,37.0449,37.0588,37.0379,37.0588,14000.0
2014-11-06 14:45:00,53.06,53.08,53.06,53.07,9300.0,37.0518,37.0658,37.0518,37.0588,9300.0
2014-11-06 14:50:00,53.07,53.07,53.05,53.05,14100.0,37.0588,37.0588,37.0449,37.0449,14100.0
2014-11-06 14:55:00,53.05,53.08,53.05,53.08,12300.0,37.0449,37.0658,37.0449,37.0658,12300.0
2014-11-06 15:00:00,53.08,53.1,53.08,53.09,17200.0,37.0658,37.0798,37.0658,37.0728,17200.0
2014-11-06 15:05:00,53.09,53.09,53.06,53.08,20500.0,37.0728,37.0728,37.0518,37.0658,20500.0
2014-11-06 15:10:00,53.08,53.09,53.06,53.09,12500.0,37.0658,37.0728,37.0518,37.0728,12500.0
2014-11-06 15:15:00,53.09,53.11,53.08,53.11,15600.0,37.0728,37.0868,37.0658,37.0868,15600.0
2014-11-06 15:20:00,53.11,53.14,53.11,53.14,16200.0,37.0868,37.1077,37.0868,37.1077,16200.0
2014-11-06 15:25:00,53.14,53.16,53.14,53.16,15900.0,37.1077,37.1217,37.1077,37.1217,15900.0
2014-11-06 15:30:00,53.16,53.17,53.13,53.15,25200.0,37.1217,37.1287,37.1007,37.1147,25200.0
2014-11-06 15:35:00,53.14,53.17,53.14,53.16,32200.0,37.1077,37.1287,37.1077,37.1217,32200.0
2014-11-06 15:40:00,53.17,53.19,53.16,53.17,54900.0,37.1287,37.1426,37.1217,37.1287,54900.0
2014-11-06 15:45:00,53.18,53.25,53.18,53.25,66400.0,37.1356,37.1845,37.1356,37.1845,66400.0
2014-11-06 15:50:00,53.25,53.26,53.23,53.25,47700.0,37.1845,37.1915,37.1706,37.1845,47700.0
2014-11-06 15:55:00,53.25,53.3,53.24,53.27,112400.0,37.1845,37.2194,37.1775,37.1985,112400.0
2014-11-07 09:30:00,51.46,51.58,51.2,51.48,264500.0,35.9346,36.0184,35.753,35.9485,264500.0
2014-11-07 09:35:00,51.48,51.52,51.35,51.39,94700.0,35.9485,35.9765,35.8577,35.8857,94700.0
2014-11-07 09:40:00,51.38,51.38,51.15,51.25,122900.0,35.8787,35.8787,35.7181,35.7879,122900.0
2014-11-07 09:45:00,51.24,51.29,51.2,51.27,83600.0,35.7809,35.8158,35.753,35.8019,83600.0
2014-11-07 09:50:00,51.26,51.26,51.1,51.11,85800.0,35.7949,35.7949,35.6832,35.6902,85800.0
2014-11-07 09:55:00,51.1,51.2,51.1,51.19,93800.0,35.6832,35.753,35.6832,35.746,93800.0
2014-11-07 10:00:00,51.19,51.29,51.13,51.28,215200.0,35.746,35.8158,35.7041,35.8089,215200.0
2014-11-07 10:05:00,51.28,51.37,51.27,51.35,61100.0,35.8089,35.8717,35.8019,35.8577,61100.0
2014-11-07 10:10:00,51.34,51.48,51.34,51.47,132000.0,35.8508,35.9485,35.8508,35.9415,132000.0
2014-11-07 10:15:00,51.46,51.52,51.45,51.5,87500.0,35.9346,35.9765,35.9276,35.9625,87500.0
2014-11-07 10:20:00,51.5,51.5,51.4,51.46,71200.0,35.9625,35.9625,35.8927,35.9346,71200.0
2014-11-07 10:25:00,51.46,51.53,51.45,51.53,39500.0,35.9346,35.9834,35.9276,35.9834,39500.0
2014-11-07 10:30:00,51.53,51.55,51.49,51.49,61400.0,35.9834,35.9974,35.9555,35.9555,61400.0
2014-11-07 10:35:00,51.5,51.53,51.49,51.53,45600.0,35.9625,35.9834,35.9555,35.9834,45600.0
2014-11-07 10:40:00,51.53,51.58,51.51,51.58,57300.0,35.9834,36.0184,35.9695,36.0184,57300.0
2014-11-07 10:45:00,51.58,51.65,51.57,51.57,87800.0,36.0184,36.0672,36.0114,36.0114,87800.0
2014-11-07 10:50:00,51.57,51.67,51.57,51.65,41700.0,36.0114,36.0812,36.0114,36.0672,41700.0
2014-11-07 10:55:00,51.66,51.79,51.66,51.79,46500.0,36.0742,36.165,36.0742,36.165,46500.0
2014-11-07 11:00:00,51.79,51.86,51.78,51.85,46300.0,36.165,36.2139,36.158,36.2069,46300.0
2014-11-07 11:05:00,51.85,51.88,51.84,51.86,41800.0,36.2069,36.2278,36.1999,36.2139,41800.0
2014-11-07 11:10:00,51.85,51.88,51.85,51.88,19600.0,36.2069,36.2278,36.2069,36.2278,19600.0
2014-11-07 11:15:00,51.88,51.9,51.86,51.89,71800.0,36.2278,36.2418,36.2139,36.2348,71800.0
2014-11-07 11:20:00,51.88,51.94,51.87,51.93,46200.0,36.2278,36.2697,36.2209,36.2628,46200.0
2014-11-07 11:25:00,51.93,52.0,51.93,51.98,56100.0,36.2628,36.3116,36.2628,36.2977,56100.0
2014-11-07 11:30:00,51.99,51.99,51.95,51.95,62800.0,36.3047,36.3047,36.2767,36.2767,62800.0
2014-11-07 11:35:00,51.96,52.0,51.96,52.0,44600.0,36.2837,36.3116,36.2837,36.3116,44600.0
2014-11-07 11:40:00,52.0,52.0,51.96,51.97,59500.0,36.3116,36.3116,36.2837,36.2907,59500.0
2014-11-07 11:45:00,51.96,51.99,51.9,51.93,105100.0,36.2837,36.3047,36.2418,36.2628,105100.0
2014-11-07 11:50:00,51.93,51.97,51.92,51.96,42700.0,36.2628,36.2907,36.2558,36.2837,42700.0
2014-11-07 11:55:00,51.95,51.99,51.95,51.97,24200.0,36.2767,36.3047,36.2767,36.2907,24200.0
2014-11-07 12:00:00,51.98,52.0,51.93,51.98,53500.0,36.2977,36.3116,36.2628,36.2977,53500.0
2014-11-07 12:05:00,51.98,52.0,51.98,52.0,114800.0,36.2977,36.3116,36.2977,36.3116,114800.0
2014-11-07 12:10:00,51.99,52.0,51.93,51.96,102500.0,36.3047,36.3116,36.2628,36.2837,102500.0
2014-11-07 12:15:00,51.96,51.99,51.95,51.98,15700.0,36.2837,36.3047,36.2767,36.2977,15700.0
2014-11-07 12:20:00,51.98,52.1,51.98,52.1,88400.0,36.2977,36.3815,36.2977,36.3815,88400.0
2014-11-07 12:25:00,52.1,52.12,52.06,52.12,45000.0,36.3815,36.3954,36.3535,36.3954,45000.0
2014-11-07 12:30:00,52.12,52.12,52.09,52.1,30100.0,36.3954,36.3954,36.3745,36.3815,30100.0
2014-11-07 12:35:00,52.09,52.1,52.09,52.1,14500.0,36.3745,36.3815,36.3745,36.3815,14500.0
2014-11-07 12:40:00,52.1,52.13,52.06,52.07,74900.0,36.3815,36.4024,36.3535,36.3605,74900.0
2014-11-07 12:45:00,52.06,52.06,52.02,52.04,26500.0,36.3535,36.3535,36.3256,36.3396,26500.0
2014-11-07 12:50:00,52.05,52.05,52.01,52.01,19300.0,36.3466,36.3466,36.3186,36.3186,19300.0
2014-11-07 12:55:00,52.01,52.04,51.52,51.62,270600.0,36.3186,36.3396,35.9765,36.0463,270600.0
2014-11-07 13:00:00,51.62,51.7,51.57,51.6,97600.0,36.0463,36.1022,36.0114,36.0323,97600.0
2014-11-07 13:05:00,51.61,51.7,51.61,51.67,50000.0,36.0393,36.1022,36.0393,36.0812,50000.0
2014-11-07 13:10:00,51.67,51.7,51.65,51.67,44400.0,36.0812,36.1022,36.0672,36.0812,44400.0
2014-11-07 13:15:00,51.66,51.69,51.64,51.64,35300.0,36.0742,36.0952,36.0603,36.0603,35300.0
2014-11-07 13:20:00,51.64,51.64,51.57,51.62,55400.0,36.0603,36.0603,36.0114,36.0463,55400.0
2014-11-07 13:25:00,51.62,51.63,51.6,51.62,21300.0,36.0463,36.0533,36.0323,36.0463,21300.0
2014-11-07 13:30:00,51.62,51.64,51.48,51.5,115800.0,36.0463,36.0603,35.9485,35.9625,115800.0
2014-11-07 13:35:00,51.51,51.53,51.45,51.52,37500.0,35.9695,35.9834,35.9276,35.9765,37500.0
2014-11-07 13:40:00,51.52,51.6,51.52,51.56,27600.0,35.9765,36.0323,35.9765,36.0044,27600.0
2014-11-07 13:45:00,51.56,51.56,51.52,51.53,30400.0,36.0044,36.0044,35.9765,35.9834,30400.0
2014-11-07 13:50:00,51.53,51.57,51.53,51.55,22800.0,35.9834,36.0114,35.9834,35.9974,22800.0
2014-11-07 13:55:00,51.55,51.63,51.55,51.61,41000.0,35.9974,36.0533,35.9974,36.0393,41000.0
2014-11-07 14:00:00,51.61,51.64,51.61,51.62,33600.0,36.0393,36.0603,36.0393,36.0463,33600.0
2014-11-07 14:05:00,51.63,51.64,51.63,51.63,14600.0,36.0533,36.0603,36.0533,36.0533,14600.0
2014-11-07 14:10:00,51.64,51.64,51.62,51.64,26700.0,36.0603,36.0603,36.0463,36.0603,26700.0
2014-11-07 14:15:00,51.64,51.72,51.64,51.64,49500.0,36.0603,36.1161,36.0603,36.0603,49500.0
2014-11-07 14:20:00,51.64,51.71,51.64,51.71,30300.0,36.0603,36.1091,36.0603,36.1091,30300.0
2014-11-07 14:25:00,51.71,51.72,51.64,51.66,20300.0,36.1091,36.1161,36.0603,36.0742,20300.0
2014-11-07 14:30:00,51.66,51.67,51.65,51.67,18100.0,36.0742,36.0812,36.0672,36.0812,18100.0
2014-11-07 14:35:00,51.67,51.68,51.62,51.65,41200.0,36.0812,36.0882,36.0463,36.0672,41200.0
2014-11-07 14:40:00,51.65,51.65,51.6,51.6,36100.0,36.0672,36.0672,36.0323,36.0323,36100.0
2014-11-07 14:45:00,51.6,51.6,51.54,51.56,34900.0,36.0323,36.0323,35.9904,36.0044,34900.0
2014-11-07 14:50:00,51.56,51.56,51.45,51.48,58300.0,36.0044,36.0044,35.9276,35.9485,58300.0
2014-11-07 14:55:00,51.48,51.48,51.34,51.34,81400.0,35.9485,35.9485,35.8508,35.8508,81400.0
2014-11-07 15:00:00,51.35,51.37,51.27,51.28,86400.0,35.8577,35.8717,35.8019,35.8089,86400.0
2014-11-07 15:05:00,51.27,51.28,51.24,51.27,57900.0,35.8019,35.8089,35.7809,35.8019,57900.0
2014-11-07 15:10:00,51.27,51.27,51.2,51.21,52400.0,35.8019,35.8019,35.753,35.76,52400.0
2014-11-07 15:15:00,51.22,51.26,51.2,51.25,66400.0,35.767,35.7949,35.753,35.7879,66400.0
2014-11-07 15:20:00,51.26,51.35,51.26,51.35,39700.0,35.7949,35.8577,35.7949,35.8577,39700.0
2014-11-07 15:25:00,51.34,51.36,51.26,51.27,82100.0,35.8508,35.8647,35.7949,35.8019,82100.0
2014-11-07 15:30:00,51.27,51.27,51.22,51.27,57900.0,35.8019,35.8019,35.767,35.8019,57900.0
2014-11-07 15:35:00,51.27,51.27,51.21,51.25,88300.0,35.8019,35.8019,35.76,35.7879,88300.0
2014-11-07 15:40:00,51.24,51.35,51.24,51.28,111400.0,35.7809,35.8577,35.7809,35.8089,111400.0
2014-11-07 15:45:00,51.29,51.37,51.29,51.29,127000.0,35.8158,35.8717,35.8158,35.8158,127000.0
2014-11-07 15:50:00,51.29,51.31,51.28,51.29,163900.0,35.8158,35.8298,35.8089,35.8158,163900.0
2014-11-07 15:55:00,51.29,51.36,51.29,51.36,262500.0,35.8158,35.8647,35.8158,35.8647,262500.0
2014-11-10 09:30:00,51.3,51.3,50.76,50.83,186000.0,35.8228,35.8228,35.4458,35.4946,186000.0
2014-11-10 09:35:00,50.84,50.89,50.6,50.62,150600.0,35.5016,35.5365,35.334,35.348,150600.0
2014-11-10 09:40:00,50.62,50.67,50.51,50.52,69300.0,35.348,35.3829,35.2712,35.2782,69300.0
2014-11-10 09:45:00,50.51,50.6,50.46,50.55,91900.0,35.2712,35.334,35.2363,35.2991,91900.0
2014-11-10 09:50:00,50.55,50.59,50.43,50.47,129600.0,35.2991,35.327,35.2153,35.2432,129600.0
2014-11-10 09:55:00,50.48,50.5,50.44,50.46,57000.0,35.2502,35.2642,35.2223,35.2363,57000.0
2014-11-10 10:00:00,50.45,50.58,50.45,50.54,79500.0,35.2293,35.3201,35.2293,35.2921,79500.0
2014-11-10 10:05:00,50.55,50.62,50.54,50.59,62700.0,35.2991,35.348,35.2921,35.327,62700.0
2014-11-10 10:10:00,50.6,50.73,50.59,50.72,53200.0,35.334,35.4248,35.327,35.4178,53200.0
2014-11-10 10:15:00,50.73,50.88,50.73,50.85,74500.0,35.4248,35.5295,35.4248,35.5086,74500.0
2014-11-10 10:20:00,50.86,50.86,50.76,50.81,49300.0,35.5156,35.5156,35.4458,35.4807,49300.0
2014-11-10 10:25:00,50.81,50.82,50.77,50.81,50800.0,35.4807,35.4876,35.4527,35.4807,50800.0
2014-11-10 10:30:00,50.81,50.95,50.8,50.94,47200.0,35.4807,35.5784,35.4737,35.5714,47200.0
2014-11-10 10:35:00,50.94,50.95,50.92,50.94,47300.0,35.5714,35.5784,35.5575,35.5714,47300.0
2014-11-10 10:40:00,50.94,51.03,50.94,51.01,44900.0,35.5714,35.6343,35.5714,35.6203,44900.0
2014-11-10 10:45:00,51.01,51.04,51.0,51.03,48200.0,35.6203,35.6413,35.6133,35.6343,48200.0
2014-11-10 10:50:00,51.03,51.03,50.96,50.98,49900.0,35.6343,35.6343,35.5854,35.5994,49900.0
2014-11-10 10:55:00,50.99,51.05,50.98,51.0,53300.0,35.6064,35.6483,35.5994,35.6133,53300.0
2014-11-10 11:00:00,51.01,51.01,50.92,50.92,33900.0,35.6203,35.6203,35.5575,35.5575,33900.0
2014-11-10 11:05:00,50.92,50.93,50.91,50.92,29000.0,35.5575,35.5645,35.5505,35.5575,29000.0
2014-11-10 11:10:00,50.91,50.92,50.85,50.9,65600.0,35.5505,35.5575,35.5086,35.5435,65600.0
2014-11-10 11:15:00,50.9,50.98,50.9,50.98,29700.0,35.5435,35.5994,35.5435,35.5994,29700.0
2014-11-10 11:20:00,50.98,51.03,50.97,51.02,26100.0,35.5994,35.6343,35.5924,35.6273,26100.0
2014-11-10 11:25:00,51.01,51.04,50.98,51.04,37000.0,35.6203,35.6413,35.5994,35.6413,37000.0
2014-11-10 11:30:00,51.05,51.08,51.01,51.06,54900.0,35.6483,35.6692,35.6203,35.6552,54900.0
2014-11-10 11:35:00,51.07,51.1,51.05,51.1,42500.0,35.6622,35.6832,35.6483,35.6832,42500.0
2014-11-10 11:40:00,51.09,51.1,51.03,51.03,23700.0,35.6762,35.6832,35.6343,35.6343,23700.0
2014-11-10 11:45:00,51.04,51.06,51.03,51.04,27600.0,35.6413,35.6552,35.6343,35.6413,27600.0
2014-11-10 11:50:00,51.04,51.05,51.03,51.05,21600.0,35.6413,35.6483,35.6343,35.6483,21600.0
2014-11-10 11:55:00,51.05,51.05,50.96,50.97,35400.0,35.6483,35.6483,35.5854,35.5924,35400.0
2014-11-10 12:00:00,50.97,50.99,50.92,50.92,33400.0,35.5924,35.6064,35.5575,35.5575,33400.0
2014-11-10 12:05:00,50.93,50.95,50.89,50.89,45300.0,35.5645,35.5784,35.5365,35.5365,45300.0
2014-11-10 12:10:00,50.89,50.96,50.88,50.95,27900.0,35.5365,35.5854,35.5295,35.5784,27900.0
2014-11-10 12:15:00,50.96,50.97,50.93,50.96,17800.0,35.5854,35.5924,35.5645,35.5854,17800.0
2014-11-10 12:20:00,50.97,50.97,50.95,50.96,11400.0,35.5924,35.5924,35.5784,35.5854,11400.0
2014-11-10 12:25:00,50.96,50.96,50.93,50.94,15100.0,35.5854,35.5854,35.5645,35.5714,15100.0
2014-11-10 12:30:00,50.94,50.94,50.86,50.86,36000.0,35.5714,35.5714,35.5156,35.5156,36000.0
2014-11-10 12:35:00,50.87,50.91,50.87,50.89,26300.0,35.5226,35.5505,35.5226,35.5365,26300.0
2014-11-10 12:40:00,50.9,50.9,50.84,50.84,18700.0,35.5435,35.5435,35.5016,35.5016,18700.0
2014-11-10 12:45:00,50.85,50.87,50.84,50.86,17200.0,35.5086,35.5226,35.5016,35.5156,17200.0
2014-11-10 12:50:00,50.86,50.87,50.83,50.86,30800.0,35.5156,35.5226,35.4946,35.5156,30800.0
2014-11-10 12:55:00,50.86,50.86,50.83,50.84,17800.0,35.5156,35.5156,35.4946,35.5016,17800.0
2014-11-10 13:00:00,50.83,50.85,50.79,50.79,29600.0,35.4946,35.5086,35.4667,35.4667,29600.0
2014-11-10 13:05:00,50.79,50.82,50.79,50.81,30500.0,35.4667,35.4876,35.4667,35.4807,30500.0
2014-11-10 13:10:00,50.8,50.83,50.8,50.83,20300.0,35.4737,35.4946,35.4737,35.4946,20300.0
2014-11-10 13:15:00,50.82,50.87,50.8,50.87,40000.0,35.4876,35.5226,35.4737,35.5226,40000.0
2014-11-10 13:20:00,50.86,50.87,50.83,50.86,37400.0,35.5156,35.5226,35.4946,35.5156,37400.0
2014-11-10 13:25:00,50.85,50.86,50.82,50.82,21800.0,35.5086,35.5156,35.4876,35.4876,21800.0
2014-11-10 13:30:00,50.83,50.83,50.78,50.78,47800.0,35.4946,35.4946,35.4597,35.4597,47800.0
2014-11-10 13:35:00,50.78,50.78,50.71,50.73,50200.0,35.4597,35.4597,35.4108,35.4248,50200.0
2014-11-10 13:40:00,50.73,50.76,50.72,50.72,21500.0,35.4248,35.4458,35.4178,35.4178,21500.0
2014-11-10 13:45:00,50.72,50.73,50.7,50.7,24100.0,35.4178,35.4248,35.4039,35.4039,24100.0
2014-11-10 13:50:00,50.71,50.72,50.69,50.7,30500.0,35.4108,35.4178,35.3969,35.4039,30500.0
2014-11-10 13:55:00,50.7,50.7,50.66,50.69,33500.0,35.4039,35.4039,35.3759,35.3969,33500.0
2014-11-10 14:00:00,50.69,50.69,50.67,50.68,26700.0,35.3969,35.3969,35.3829,35.3899,26700.0
2014-11-10 14:05:00,50.68,50.73,50.67,50.72,35500.0,35.3899,35.4248,35.3829,35.4178,35500.0
2014-11-10 14:10:00,50.72,50.75,50.72,50.72,15800.0,35.4178,35.4388,35.4178,35.4178,15800.0
2014-11-10 14:15:00,50.72,50.73,50.71,50.71,16500.0,35.4178,35.4248,35.4108,35.4108,16500.0
2014-11-10 14:20:00,50.72,50.81,50.71,50.81,51700.0,35.4178,35.4807,35.4108,35.4807,51700.0
2014-11-10 14:25:00,50.81,50.86,50.8,50.85,48500.0,35.4807,35.5156,35.4737,35.5086,48500.0
2014-11-10 14:30:00,50.85,50.86,50.83,50.84,19700.0,35.5086,35.5156,35.4946,35.5016,19700.0
2014-11-10 14:35:00,50.84,50.84,50.81,50.82,36200.0,35.5016,35.5016,35.4807,35.4876,36200.0
2014-11-10 14:40:00,50.82,50.83,50.81,50.82,14900.0,35.4876,35.4946,35.4807,35.4876,14900.0
2014-11-10 14:45:00,50.82,50.86,50.81,50.83,52000.0,35.4876,35.5156,35.4807,35.4946,52000.0
2014-11-10 14:50:00,50.83,50.83,50.8,50.8,19300.0,35.4946,35.4946,35.4737,35.4737,19300.0
2014-11-10 14:55:00,50.8,50.8,50.77,50.79,47800.0,35.4737,35.4737,35.4527,35.4667,47800.0
2014-11-10 15:00:00,50.78,50.79,50.75,50.75,44100.0,35.4597,35.4667,35.4388,35.4388,44100.0
2014-11-10 15:05:00,50.76,50.81,50.75,50.8,47400.0,35.4458,35.4807,35.4388,35.4737,47400.0
2014-11-10 15:10:00,50.8,50.8,50.77,50.78,41600.0,35.4737,35.4737,35.4527,35.4597,41600.0
2014-11-10 15:15:00,50.79,50.84,50.78,50.81,34500.0,35.4667,35.5016,35.4597,35.4807,34500.0
2014-11-10 15:20:00,50.81,50.82,50.75,50.78,58400.0,35.4807,35.4876,35.4388,35.4597,58400.0
2014-11-10 15:25:00,50.77,50.78,50.77,50.77,19500.0,35.4527,35.4597,35.4527,35.4527,19500.0
2014-11-10 15:30:00,50.78,50.78,50.74,50.74,47600.0,35.4597,35.4597,35.4318,35.4318,47600.0
2014-11-10 15:35:00,50.75,50.83,50.75,50.83,73300.0,35.4388,35.4946,35.4388,35.4946,73300.0
2014-11-10 15:40:00,50.83,50.83,50.81,50.83,61300.0,35.4946,35.4946,35.4807,35.4946,61300.0
2014-11-10 15:45:00,50.83,50.87,50.81,50.81,91900.0,35.4946,35.5226,35.4807,35.4807,91900.0
2014-11-10 15:50:00,50.81,50.82,50.77,50.77,173200.0,35.4807,35.4876,35.4527,35.4527,173200.0
2014-11-10 15:55:00,50.77,50.87,50.77,50.86,132700.0,35.4527,35.5226,35.4527,35.5156,132700.0
2014-11-11 09:30:00,50.83,50.85,50.75,50.76,64900.0,35.4946,35.5086,35.4388,35.4458,64900.0
2014-11-11 09:35:00,50.77,50.8,50.71,50.76,28600.0,35.4527,35.4737,35.4108,35.4458,28600.0
2014-11-11 09:40:00,50.74,50.77,50.67,50.76,28200.0,35.4318,35.4527,35.3829,35.4458,28200.0
2014-11-11 09:45:00,50.76,50.8,50.76,50.79,18400.0,35.4458,35.4737,35.4458,35.4667,18400.0
2014-11-11 09:50:00,50.79,50.86,50.79,50.85,25600.0,35.4667,35.5156,35.4667,35.5086,25600.0
2014-11-11 09:55:00,50.86,50.88,50.84,50.88,17400.0,35.5156,35.5295,35.5016,35.5295,17400.0
2014-11-11 10:00:00,50.89,50.9,50.81,50.84,33400.0,35.5365,35.5435,35.4807,35.5016,33400.0
2014-11-11 10:05:00,50.84,50.85,50.79,50.81,19800.0,35.5016,35.5086,35.4667,35.4807,19800.0
2014-11-11 10:10:00,50.81,50.82,50.79,50.81,16100.0,35.4807,35.4876,35.4667,35.4807,16100.0
2014-11-11 10:15:00,50.82,50.87,50.82,50.87,17100.0,35.4876,35.5226,35.4876,35.5226,17100.0
2014-11-11 10:20:00,50.87,50.96,50.87,50.89,26800.0,35.5226,35.5854,35.5226,35.5365,26800.0
2014-11-11 10:25:00,50.9,50.98,50.9,50.98,37900.0,35.5435,35.5994,35.5435,35.5994,37900.0
2014-11-11 10:30:00,50.97,51.04,50.96,51.02,128800.0,35.5924,35.6413,35.5854,35.6273,128800.0
2014-11-11 10:35:00,51.02,51.03,51.01,51.03,17200.0,35.6273,35.6343,35.6203,35.6343,17200.0
2014-11-11 10:40:00,51.02,51.1,51.02,51.09,29600.0,35.6273,35.6832,35.6273,35.6762,29600.0
2014-11-11 10:45:00,51.09,51.11,51.02,51.04,53300.0,35.6762,35.6902,35.6273,35.6413,53300.0
2014-11-11 10:50:00,51.04,51.05,51.02,51.02,15400.0,35.6413,35.6483,35.6273,35.6273,15400.0
2014-11-11 10:55:00,51.02,51.05,51.02,51.04,12700.0,35.6273,35.6483,35.6273,35.6413,12700.0
2014-11-11 11:00:00,51.03,51.03,51.01,51.02,17300.0,35.6343,35.6343,35.6203,35.6273,17300.0
2014-11-11 11:05:00,51.02,51.09,51.02,51.09,64700.0,35.6273,35.6762,35.6273,35.6762,64700.0
2014-11-11 11:10:00,51.09,51.1,51.06,51.1,39300.0,35.6762,35.6832,35.6552,35.6832,39300.0
2014-11-11 11:15:00,51.1,51.12,51.09,51.12,74400.0,35.6832,35.6971,35.6762,35.6971,74400.0
2014-11-11 11:20:00,51.12,51.13,51.1,51.12,22200.0,35.6971,35.7041,35.6832,35.6971,22200.0
2014-11-11 11:25:00,51.12,51.14,51.11,51.11,26000.0,35.6971,35.7111,35.6902,35.6902,26000.0
2014-11-11 11:30:00,51.11,51.13,51.11,51.12,11700.0,35.6902,35.7041,35.6902,35.6971,11700.0
2014-11-11 11:35:00,51.13,51.14,51.12,51.13,15400.0,35.7041,35.7111,35.6971,35.7041,15400.0
2014-11-11 11:40:00,51.13,51.14,51.12,51.14,17600.0,35.7041,35.7111,35.6971,35.7111,17600.0
2014-11-11 11:45:00,51.15,51.15,51.1,51.1,43400.0,35.7181,35.7181,35.6832,35.6832,43400.0
2014-11-11 11:50:00,51.1,51.12,51.02,51.02,79300.0,35.6832,35.6971,35.6273,35.6273,79300.0
2014-11-11 11:55:00,51.02,51.03,50.99,50.99,21600.0,35.6273,35.6343,35.6064,35.6064,21600.0
2014-11-11 12:00:00,50.99,51.0,50.94,50.95,15600.0,35.6064,35.6133,35.5714,35.5784,15600.0
2014-11-11 12:05:00,50.95,50.99,50.94,50.98,12100.0,35.5784,35.6064,35.5714,35.5994,12100.0
2014-11-11 12:10:00,50.98,51.03,50.98,51.03,13100.0,35.5994,35.6343,35.5994,35.6343,13100.0
2014-11-11 12:15:00,51.02,51.04,50.99,50.99,19100.0,35.6273,35.6413,35.6064,35.6064,19100.0
2014-11-11 12:20:00,50.99,51.0,50.93,50.93,10300.0,35.6064,35.6133,35.5645,35.5645,10300.0
2014-11-11 12:25:00,50.93,50.95,50.9,50.9,10700.0,35.5645,35.5784,35.5435,35.5435,10700.0
2014-11-11 12:30:00,50.89,50.92,50.87,50.91,20500.0,35.5365,35.5575,35.5226,35.5505,20500.0
2014-11-11 12:35:00,50.91,50.94,50.9,50.93,9800.0,35.5505,35.5714,35.5435,35.5645,9800.0
2014-11-11 12:40:00,50.94,50.96,50.93,50.93,23800.0,35.5714,35.5854,35.5645,35.5645,23800.0
2014-11-11 12:45:00,50.93,50.97,50.93,50.94,11000.0,35.5645,35.5924,35.5645,35.5714,11000.0
2014-11-11 12:50:00,50.94,50.94,50.89,50.89,12900.0,35.5714,35.5714,35.5365,35.5365,12900.0
2014-11-11 12:55:00,50.89,50.9,50.89,50.89,4900.0,35.5365,35.5435,35.5365,35.5365,4900.0
2014-11-11 13:00:00,50.9,50.9,50.86,50.87,18500.0,35.5435,35.5435,35.5156,35.5226,18500.0
2014-11-11 13:05:00,50.86,50.86,50.82,50.82,16700.0,35.5156,35.5156,35.4876,35.4876,16700.0
2014-11-11 13:10:00,50.83,50.83,50.79,50.79,6200.0,35.4946,35.4946,35.4667,35.4667,6200.0
2014-11-11 13:15:00,50.79,50.84,50.79,50.84,17300.0,35.4667,35.5016,35.4667,35.5016,17300.0
2014-11-11 13:20:00,50.83,50.84,50.82,50.83,14600.0,35.4946,35.5016,35.4876,35.4946,14600.0
2014-11-11 13:25:00,50.84,50.88,50.84,50.88,12200.0,35.5016,35.5295,35.5016,35.5295,12200.0
2014-11-11 13:30:00,50.89,50.89,50.87,50.88,14500.0,35.5365,35.5365,35.5226,35.5295,14500.0
2014-11-11 13:35:00,50.89,50.9,50.85,50.85,14300.0,35.5365,35.5435,35.5086,35.5086,14300.0
2014-11-11 13:40:00,50.86,50.87,50.84,50.87,17500.0,35.5156,35.5226,35.5016,35.5226,17500.0
2014-11-11 13:45:00,50.87,50.87,50.85,50.87,14800.0,35.5226,35.5226,35.5086,35.5226,14800.0
2014-11-11 13:50:00,50.86,50.88,50.85,50.88,21300.0,35.5156,35.5295,35.5086,35.5295,21300.0
2014-11-11 13:55:00,50.88,50.88,50.86,50.87,12700.0,35.5295,35.5295,35.5156,35.5226,12700.0
2014-11-11 14:00:00,50.86,50.86,50.81,50.81,28900.0,35.5156,35.5156,35.4807,35.4807,28900.0
2014-11-11 14:05:00,50.81,50.82,50.77,50.78,16100.0,35.4807,35.4876,35.4527,35.4597,16100.0
2014-11-11 14:10:00,50.77,50.81,50.77,50.81,21200.0,35.4527,35.4807,35.4527,35.4807,21200.0
2014-11-11 14:15:00,50.8,50.84,50.8,50.84,17700.0,35.4737,35.5016,35.4737,35.5016,17700.0
2014-11-11 14:20:00,50.84,50.85,50.83,50.84,12800.0,35.5016,35.5086,35.4946,35.5016,12800.0
2014-11-11 14:25:00,50.84,50.84,50.82,50.82,13300.0,35.5016,35.5016,35.4876,35.4876,13300.0
2014-11-11 14:30:00,50.82,50.83,50.82,50.82,6400.0,35.4876,35.4946,35.4876,35.4876,6400.0
2014-11-11 14:35:00,50.83,50.83,50.8,50.8,29100.0,35.4946,35.4946,35.4737,35.4737,29100.0
2014-11-11 14:40:00,50.8,50.81,50.8,50.8,5200.0,35.4737,35.4807,35.4737,35.4737,5200.0
2014-11-11 14:45:00,50.8,50.85,50.8,50.85,18700.0,35.4737,35.5086,35.4737,35.5086,18700.0
2014-11-11 14:50:00,50.85,50.86,50.83,50.84,29800.0,35.5086,35.5156,35.4946,35.5016,29800.0
2014-11-11 14:55:00,50.85,50.87,50.84,50.86,17600.0,35.5086,35.5226,35.5016,35.5156,17600.0
2014-11-11 15:00:00,50.86,50.87,50.85,50.87,10200.0,35.5156,35.5226,35.5086,35.5226,10200.0
2014-11-11 15:05:00,50.86,50.87,50.86,50.87,14100.0,35.5156,35.5226,35.5156,35.5226,14100.0
2014-11-11 15:10:00,50.86,50.87,50.85,50.87,32300.0,35.5156,35.5226,35.5086,35.5226,32300.0
2014-11-11 15:15:00,50.86,50.87,50.86,50.86,7100.0,35.5156,35.5226,35.5156,35.5156,7100.0
2014-11-11 15:20:00,50.86,50.87,50.85,50.85,23300.0,35.5156,35.5226,35.5086,35.5086,23300.0
2014-11-11 15:25:00,50.85,50.87,50.85,50.86,20400.0,35.5086,35.5226,35.5086,35.5156,20400.0
2014-11-11 15:30:00,50.87,50.87,50.85,50.85,43500.0,35.5226,35.5226,35.5086,35.5086,43500.0
2014-11-11 15:35:00,50.86,50.88,50.85,50.88,74100.0,35.5156,35.5295,35.5086,35.5295,74100.0
2014-11-11 15:40:00,50.87,50.93,50.87,50.92,43500.0,35.5226,35.5645,35.5226,35.5575,43500.0
2014-11-11 15:45:00,50.93,50.95,50.91,50.91,117200.0,35.5645,35.5784,35.5505,35.5505,117200.0
2014-11-11 15:50:00,50.91,50.96,50.91,50.93,53900.0,35.5505,35.5854,35.5505,35.5645,53900.0
2014-11-11 15:55:00,50.93,50.98,50.93,50.95,137300.0,35.5645,35.5994,35.5645,35.5784,137300.0
2014-11-12 09:30:00,50.6,50.71,50.53,50.63,78200.0,35.334,35.4108,35.2851,35.355,78200.0
2014-11-12 09:35:00,50.6,50.65,50.55,50.56,15600.0,35.334,35.3689,35.2991,35.3061,15600.0
2014-11-12 09:40:00,50.57,50.61,50.54,50.61,20500.0,35.3131,35.341,35.2921,35.341,20500.0
2014-11-12 09:45:00,50.61,50.65,50.6,50.62,15000.0,35.341,35.3689,35.334,35.348,15000.0
2014-11-12 09:50:00,50.61,50.67,50.61,50.67,19400.0,35.341,35.3829,35.341,35.3829,19400.0
2014-11-12 09:55:00,50.66,50.66,50.57,50.62,16500.0,35.3759,35.3759,35.3131,35.348,16500.0
2014-11-12 10:00:00,50.61,50.64,50.6,50.6,15600.0,35.341,35.362,35.334,35.334,15600.0
2014-11-12 10:05:00,50.6,50.71,50.6,50.66,43500.0,35.334,35.4108,35.334,35.3759,43500.0
2014-11-12 10:10:00,50.67,50.71,50.67,50.67,23400.0,35.3829,35.4108,35.3829,35.3829,23400.0
2014-11-12 10:15:00,50.68,50.78,50.68,50.78,18800.0,35.3899,35.4597,35.3899,35.4597,18800.0
2014-11-12 10:20:00,50.78,50.78,50.67,50.7,37900.0,35.4597,35.4597,35.3829,35.4039,37900.0
2014-11-12 10:25:00,50.71,50.76,50.7,50.73,19800.0,35.4108,35.4458,35.4039,35.4248,19800.0
2014-11-12 10:30:00,50.74,50.74,50.68,50.73,24100.0,35.4318,35.4318,35.3899,35.4248,24100.0
2014-11-12 10:35:00,50.74,50.75,50.73,50.74,20400.0,35.4318,35.4388,35.4248,35.4318,20400.0
2014-11-12 10:40:00,50.74,50.8,50.74,50.8,17600.0,35.4318,35.4737,35.4318,35.4737,17600.0
2014-11-12 10:45:00,50.79,50.84,50.79,50.83,25300.0,35.4667,35.5016,35.4667,35.4946,25300.0
2014-11-12 10:50:00,50.82,50.87,50.82,50.82,26500.0,35.4876,35.5226,35.4876,35.4876,26500.0
2014-11-12 10:55:00,50.82,50.83,50.79,50.79,14900.0,35.4876,35.4946,35.4667,35.4667,14900.0
2014-11-12 11:00:00,50.79,50.8,50.75,50.77,33000.0,35.4667,35.4737,35.4388,35.4527,33000.0
2014-11-12 11:05:00,50.77,50.82,50.76,50.78,19500.0,35.4527,35.4876,35.4458,35.4597,19500.0
2014-11-12 11:10:00,50.78,50.79,50.76,50.78,15500.0,35.4597,35.4667,35.4458,35.4597,15500.0
2014-11-12 11:15:00,50.78,50.79,50.77,50.78,22100.0,35.4597,35.4667,35.4527,35.4597,22100.0
2014-11-12 11:20:00,50.78,50.84,50.78,50.84,11200.0,35.4597,35.5016,35.4597,35.5016,11200.0
2014-11-12 11:25:00,50.84,50.84,50.81,50.81,10700.0,35.5016,35.5016,35.4807,35.4807,10700.0
2014-11-12 11:30:00,50.82,50.86,50.81,50.86,19500.0,35.4876,35.5156,35.4807,35.5156,19500.0
2014-11-12 11:35:00,50.86,50.92,50.86,50.9,15300.0,35.5156,35.5575,35.5156,35.5435,15300.0
2014-11-12 11:40:00,50.9,50.94,50.89,50.93,27300.0,35.5435,35.5714,35.5365,35.5645,27300.0
2014-11-12 11:45:00,50.94,50.98,50.91,50.95,30900.0,35.5714,35.5994,35.5505,35.5784,30900.0
2014-11-12 11:50:00,50.95,50.99,50.95,50.99,9600.0,35.5784,35.6064,35.5784,35.6064,9600.0
2014-11-12 11:55:00,50.99,51.03,50.98,51.02,25100.0,35.6064,35.6343,35.5994,35.6273,25100.0
2014-11-12 12:00:00,51.03,51.04,51.01,51.03,22700.0,35.6343,35.6413,35.6203,35.6343,22700.0
2014-11-12 12:05:00,51.03,51.08,51.03,51.04,77600.0,35.6343,35.6692,35.6343,35.6413,77600.0
2014-11-12 12:10:00,51.05,51.05,50.92,50.93,25100.0,35.6483,35.6483,35.5575,35.5645,25100.0
2014-11-12 12:15:00,50.93,50.95,50.93,50.93,11500.0,35.5645,35.5784,35.5645,35.5645,11500.0
2014-11-12 12:20:00,50.93,50.95,50.91,50.94,15100.0,35.5645,35.5784,35.5505,35.5714,15100.0
2014-11-12 12:25:00,50.94,50.95,50.91,50.91,10000.0,35.5714,35.5784,35.5505,35.5505,10000.0
2014-11-12 12:30:00,50.91,50.91,50.87,50.88,22900.0,35.5505,35.5505,35.5226,35.5295,22900.0
2014-11-12 12:35:00,50.88,50.91,50.85,50.87,28600.0,35.5295,35.5505,35.5086,35.5226,28600.0
2014-11-12 12:40:00,50.87,50.88,50.85,50.85,7600.0,35.5226,35.5295,35.5086,35.5086,7600.0
2014-11-12 12:45:00,50.85,50.89,50.85,50.88,10100.0,35.5086,35.5365,35.5086,35.5295,10100.0
2014-11-12 12:50:00,50.89,50.89,50.88,50.88,5300.0,35.5365,35.5365,35.5295,35.5295,5300.0
2014-11-12 12:55:00,50.89,50.89,50.87,50.87,6100.0,35.5365,35.5365,35.5226,35.5226,6100.0
2014-11-12 13:00:00,50.87,50.88,50.87,50.88,11000.0,35.5226,35.5295,35.5226,35.5295,11000.0
2014-11-12 13:05:00,50.88,50.88,50.85,50.85,9800.0,35.5295,35.5295,35.5086,35.5086,9800.0
2014-11-12 13:10:00,50.86,50.86,50.84,50.86,17200.0,35.5156,35.5156,35.5016,35.5156,17200.0
2014-11-12 13:15:00,50.86,50.86,50.81,50.83,10900.0,35.5156,35.5156,35.4807,35.4946,10900.0
2014-11-12 13:20:00,50.83,50.85,50.82,50.85,13100.0,35.4946,35.5086,35.4876,35.5086,13100.0
2014-11-12 13:25:00,50.85,50.88,50.83,50.84,23400.0,35.5086,35.5295,35.4946,35.5016,23400.0
2014-11-12 13:30:00,50.84,50.86,50.84,50.86,9900.0,35.5016,35.5156,35.5016,35.5156,9900.0
2014-11-12 13:35:00,50.85,50.86,50.84,50.85,7800.0,35.5086,35.5156,35.5016,35.5086,7800.0
2014-11-12 13:40:00,50.85,50.86,50.83,50.83,7900.0,35.5086,35.5156,35.4946,35.4946,7900.0
2014-11-12 13:45:00,50.84,50.84,50.8,50.83,26000.0,35.5016,35.5016,35.4737,35.4946,26000.0
2014-11-12 13:50:00,50.83,50.83,50.82,50.83,11300.0,35.4946,35.4946,35.4876,35.4946,11300.0
2014-11-12 13:55:00,50.83,50.85,50.82,50.85,14000.0,35.4946,35.5086,35.4876,35.5086,14000.0
2014-11-12 14:00:00,50.85,50.85,50.83,50.84,60400.0,35.5086,35.5086,35.4946,35.5016,60400.0
2014-11-12 14:05:00,50.84,50.86,50.82,50.82,84000.0,35.5016,35.5156,35.4876,35.4876,84000.0
2014-11-12 14:10:00,50.83,50.85,50.81,50.84,15100.0,35.4946,35.5086,35.4807,35.5016,15100.0
2014-11-12 14:15:00,50.84,50.88,50.84,50.86,24900.0,35.5016,35.5295,35.5016,35.5156,24900.0
2014-11-12 14:20:00,50.86,50.92,50.86,50.92,29700.0,35.5156,35.5575,35.5156,35.5575,29700.0
2014-11-12 14:25:00,50.92,50.94,50.91,50.91,26900.0,35.5575,35.5714,35.5505,35.5505,26900.0
2014-11-12 14:30:00,50.91,50.91,50.88,50.88,21800.0,35.5505,35.5505,35.5295,35.5295,21800.0
2014-11-12 14:35:00,50.89,50.89,50.85,50.85,22000.0,35.5365,35.5365,35.5086,35.5086,22000.0
2014-11-12 14:40:00,50.85,50.89,50.85,50.89,28500.0,35.5086,35.5365,35.5086,35.5365,28500.0
2014-11-12 14:45:00,50.89,50.93,50.88,50.9,28000.0,35.5365,35.5645,35.5295,35.5435,28000.0
2014-11-12 14:50:00,50.9,50.91,50.89,50.9,11600.0,35.5435,35.5505,35.5365,35.5435,11600.0
2014-11-12 14:55:00,50.9,50.93,50.9,50.93,28400.0,35.5435,35.5645,35.5435,35.5645,28400.0
2014-11-12 15:00:00,50.92,50.95,50.89,50.91,27500.0,35.5575,35.5784,35.5365,35.5505,27500.0
2014-11-12 15:05:00,50.91,50.91,50.89,50.91,17800.0,35.5505,35.5505,35.5365,35.5505,17800.0
2014-11-12 15:10:00,50.91,50.93,50.91,50.92,29700.0,35.5505,35.5645,35.5505,35.5575,29700.0
2014-11-12 15:15:00,50.93,50.95,50.91,50.91,25300.0,35.5645,35.5784,35.5505,35.5505,25300.0
2014-11-12 15:20:00,50.91,50.93,50.9,50.91,36800.0,35.5505,35.5645,35.5435,35.5505,36800.0
2014-11-12 15:25:00,50.91,50.97,50.91,50.97,69800.0,35.5505,35.5924,35.5505,35.5924,69800.0
2014-11-12 15:30:00,50.98,50.99,50.95,50.98,37300.0,35.5994,35.6064,35.5784,35.5994,37300.0
2014-11-12 15:35:00,50.97,51.03,50.96,51.0,72600.0,35.5924,35.6343,35.5854,35.6133,72600.0
2014-11-12 15:40:00,51.0,51.04,50.98,51.02,66300.0,35.6133,35.6413,35.5994,35.6273,66300.0
2014-11-12 15:45:00,51.03,51.05,51.01,51.02,80900.0,35.6343,35.6483,35.6203,35.6273,80900.0
2014-11-12 15:50:00,51.02,51.02,50.92,50.92,58900.0,35.6273,35.6273,35.5575,35.5575,58900.0
2014-11-12 15:55:00,50.93,51.0,50.93,50.96,137000.0,35.5645,35.6133,35.5645,35.5854,137000.0
2014-11-13 09:30:00,51.11,51.17,50.93,50.94,72500.0,35.6902,35.7321,35.5645,35.5714,72500.0
2014-11-13 09:35:00,50.94,51.11,50.92,50.93,32700.0,35.5714,35.6902,35.5575,35.5645,32700.0
2014-11-13 09:40:00,50.95,51.04,50.95,51.04,33400.0,35.5784,35.6413,35.5784,35.6413,33400.0
2014-11-13 09:45:00,51.04,51.05,50.95,50.97,27900.0,35.6413,35.6483,35.5784,35.5924,27900.0
2014-11-13 09:50:00,50.97,50.99,50.92,50.94,25700.0,35.5924,35.6064,35.5575,35.5714,25700.0
2014-11-13 09:55:00,50.93,50.96,50.91,50.96,23100.0,35.5645,35.5854,35.5505,35.5854,23100.0
2014-11-13 10:00:00,50.96,51.01,50.96,50.98,25600.0,35.5854,35.6203,35.5854,35.5994,25600.0
2014-11-13 10:05:00,50.99,51.02,50.98,51.01,31100.0,35.6064,35.6273,35.5994,35.6203,31100.0
2014-11-13 10:10:00,51.01,51.02,50.94,50.95,29300.0,35.6203,35.6273,35.5714,35.5784,29300.0
2014-11-13 10:15:00,50.95,51.04,50.94,50.96,81000.0,35.5784,35.6413,35.5714,35.5854,81000.0
2014-11-13 10:20:00,50.96,50.96,50.91,50.91,60400.0,35.5854,35.5854,35.5505,35.5505,60400.0
2014-11-13 10:25:00,50.91,50.98,50.89,50.94,48100.0,35.5505,35.5994,35.5365,35.5714,48100.0
2014-11-13 10:30:00,50.95,51.0,50.94,50.96,32100.0,35.5784,35.6133,35.5714,35.5854,32100.0
2014-11-13 10:35:00,50.97,50.97,50.9,50.91,55700.0,35.5924,35.5924,35.5435,35.5505,55700.0
2014-11-13 10:40:00,50.91,50.92,50.8,50.8,43200.0,35.5505,35.5575,35.4737,35.4737,43200.0
2014-11-13 10:45:00,50.8,50.82,50.77,50.8,33200.0,35.4737,35.4876,35.4527,35.4737,33200.0
2014-11-13 10:50:00,50.8,50.81,50.78,50.8,33600.0,35.4737,35.4807,35.4597,35.4737,33600.0
2014-11-13 10:55:00,50.79,50.84,50.78,50.82,41200.0,35.4667,35.5016,35.4597,35.4876,41200.0
2014-11-13 11:00:00,50.83,50.84,50.77,50.81,39800.0,35.4946,35.5016,35.4527,35.4807,39800.0
2014-11-13 11:05:00,50.81,50.82,50.75,50.76,27700.0,35.4807,35.4876,35.4388,35.4458,27700.0
2014-11-13 11:10:00,50.74,50.76,50.7,50.71,44100.0,35.4318,35.4458,35.4039,35.4108,44100.0
2014-11-13 11:15:00,50.71,50.71,50.64,50.67,45400.0,35.4108,35.4108,35.362,35.3829,45400.0
2014-11-13 11:20:00,50.67,50.73,50.66,50.73,29000.0,35.3829,35.4248,35.3759,35.4248,29000.0
2014-11-13 11:25:00,50.73,50.8,50.72,50.8,30900.0,35.4248,35.4737,35.4178,35.4737,30900.0
2014-11-13 11:30:00,50.8,50.81,50.76,50.77,30800.0,35.4737,35.4807,35.4458,35.4527,30800.0
2014-11-13 11:35:00,50.76,50.76,50.61,50.62,88700.0,35.4458,35.4458,35.341,35.348,88700.0
2014-11-13 11:40:00,50.62,50.67,50.61,50.67,27300.0,35.348,35.3829,35.341,35.3829,27300.0
2014-11-13 11:45:00,50.67,50.76,50.67,50.75,18200.0,35.3829,35.4458,35.3829,35.4388,18200.0
2014-11-13 11:50:00,50.75,50.77,50.75,50.75,15700.0,35.4388,35.4527,35.4388,35.4388,15700.0
2014-11-13 11:55:00,50.75,50.78,50.75,50.76,19400.0,35.4388,35.4597,35.4388,35.4458,19400.0
2014-11-13 12:00:00,50.77,50.77,50.67,50.67,31400.0,35.4527,35.4527,35.3829,35.3829,31400.0
2014-11-13 12:05:00,50.67,50.71,50.66,50.7,20900.0,35.3829,35.4108,35.3759,35.4039,20900.0
2014-11-13 12:10:00,50.7,50.73,50.7,50.71,11000.0,35.4039,35.4248,35.4039,35.4108,11000.0
2014-11-13 12:15:00,50.72,50.77,50.71,50.77,24300.0,35.4178,35.4527,35.4108,35.4527,24300.0
2014-11-13 12:20:00,50.77,50.8,50.76,50.76,21200.0,35.4527,35.4737,35.4458,35.4458,21200.0
2014-11-13 12:25:00,50.77,50.8,50.77,50.79,11600.0,35.4527,35.4737,35.4527,35.4667,11600.0
2014-11-13 12:30:00,50.79,50.8,50.75,50.75,15400.0,35.4667,35.4737,35.4388,35.4388,15400.0
2014-11-13 12:35:00,50.75,50.75,50.73,50.75,14700.0,35.4388,35.4388,35.4248,35.4388,14700.0
2014-11-13 12:40:00,50.75,50.78,50.74,50.77,37300.0,35.4388,35.4597,35.4318,35.4527,37300.0
2014-11-13 12:45:00,50.76,50.79,50.75,50.77,24200.0,35.4458,35.4667,35.4388,35.4527,24200.0
2014-11-13 12:50:00,50.77,50.81,50.75,50.79,57500.0,35.4527,35.4807,35.4388,35.4667,57500.0
2014-11-13 12:55:00,50.79,50.83,50.79,50.8,14200.0,35.4667,35.4946,35.4667,35.4737,14200.0
2014-11-13 13:00:00,50.8,50.83,50.8,50.82,10600.0,35.4737,35.4946,35.4737,35.4876,10600.0
2014-11-13 13:05:00,50.82,50.82,50.76,50.8,61000.0,35.4876,35.4876,35.4458,35.4737,61000.0
2014-11-13 13:10:00,50.8,50.8,50.78,50.79,17000.0,35.4737,35.4737,35.4597,35.4667,17000.0
2014-11-13 13:15:00,50.79,50.83,50.78,50.83,18400.0,35.4667,35.4946,35.4597,35.4946,18400.0
2014-11-13 13:20:00,50.83,50.83,50.77,50.78,43400.0,35.4946,35.4946,35.4527,35.4597,43400.0
2014-11-13 13:25:00,50.77,50.81,50.75,50.8,66700.0,35.4527,35.4807,35.4388,35.4737,66700.0
2014-11-13 13:30:00,50.8,50.81,50.76,50.77,13800.0,35.4737,35.4807,35.4458,35.4527,13800.0
2014-11-13 13:35:00,50.77,50.78,50.75,50.78,63400.0,35.4527,35.4597,35.4388,35.4597,63400.0
2014-11-13 13:40:00,50.76,50.78,50.76,50.77,14400.0,35.4458,35.4597,35.4458,35.4527,14400.0
2014-11-13 13:45:00,50.77,50.82,50.76,50.82,62500.0,35.4527,35.4876,35.4458,35.4876,62500.0
2014-11-13 13:50:00,50.83,50.88,50.83,50.88,14100.0,35.4946,35.5295,35.4946,35.5295,14100.0
2014-11-13 13:55:00,50.88,50.89,50.86,50.86,11700.0,35.5295,35.5365,35.5156,35.5156,11700.0
2014-11-13 14:00:00,50.85,50.93,50.85,50.93,17200.0,35.5086,35.5645,35.5086,35.5645,17200.0
2014-11-13 14:05:00,50.92,50.95,50.91,50.92,14800.0,35.5575,35.5784,35.5505,35.5575,14800.0
2014-11-13 14:10:00,50.91,50.91,50.86,50.87,19100.0,35.5505,35.5505,35.5156,35.5226,19100.0
2014-11-13 14:15:00,50.86,50.86,50.83,50.85,22300.0,35.5156,35.5156,35.4946,35.5086,22300.0
2014-11-13 14:20:00,50.85,50.89,50.84,50.87,22500.0,35.5086,35.5365,35.5016,35.5226,22500.0
2014-11-13 14:25:00,50.87,50.91,50.87,50.91,17900.0,35.5226,35.5505,35.5226,35.5505,17900.0
2014-11-13 14:30:00,50.91,50.91,50.89,50.91,19200.0,35.5505,35.5505,35.5365,35.5505,19200.0
2014-11-13 14:35:00,50.9,50.91,50.88,50.89,12600.0,35.5435,35.5505,35.5295,35.5365,12600.0
2014-11-13 14:40:00,50.89,50.91,50.87,50.91,46100.0,35.5365,35.5505,35.5226,35.5505,46100.0
2014-11-13 14:45:00,50.91,50.92,50.89,50.89,14900.0,35.5505,35.5575,35.5365,35.5365,14900.0
2014-11-13 14:50:00,50.9,50.92,50.89,50.91,14600.0,35.5435,35.5575,35.5365,35.5505,14600.0
2014-11-13 14:55:00,50.91,50.93,50.87,50.87,40800.0,35.5505,35.5645,35.5226,35.5226,40800.0
2014-11-13 15:00:00,50.88,50.94,50.87,50.91,26000.0,35.5295,35.5714,35.5226,35.5505,26000.0
2014-11-13 15:05:00,50.91,51.01,50.91,51.0,48900.0,35.5505,35.6203,35.5505,35.6133,48900.0
2014-11-13 15:10:00,51.0,51.01,50.95,50.96,16200.0,35.6133,35.6203,35.5784,35.5854,16200.0
2014-11-13 15:15:00,50.95,50.98,50.94,50.97,30700.0,35.5784,35.5994,35.5714,35.5924,30700.0
2014-11-13 15:20:00,50.97,50.98,50.95,50.98,24300.0,35.5924,35.5994,35.5784,35.5994,24300.0
2014-11-13 15:25:00,50.98,51.01,50.93,50.93,35200.0,35.5994,35.6203,35.5645,35.5645,35200.0
2014-11-13 15:30:00,50.93,50.98,50.92,50.98,35100.0,35.5645,35.5994,35.5575,35.5994,35100.0
2014-11-13 15:35:00,50.97,51.02,50.94,50.94,59100.0,35.5924,35.6273,35.5714,35.5714,59100.0
2014-11-13 15:40:00,50.94,51.0,50.93,50.96,58100.0,35.5714,35.6133,35.5645,35.5854,58100.0
2014-11-13 15:45:00,50.97,51.03,50.96,50.98,67800.0,35.5924,35.6343,35.5854,35.5994,67800.0
2014-11-13 15:50:00,50.98,51.0,50.95,50.95,44200.0,35.5994,35.6133,35.5784,35.5784,44200.0
2014-11-13 15:55:00,50.96,51.0,50.94,50.99,91600.0,35.5854,35.6133,35.5714,35.6064,91600.0
2014-11-14 09:30:00,50.99,51.03,50.84,50.86,33900.0,35.6064,35.6343,35.5016,35.5156,33900.0
2014-11-14 09:35:00,50.86,50.91,50.76,50.86,16800.0,35.5156,35.5505,35.4458,35.5156,16800.0
2014-11-14 09:40:00,50.89,50.9,50.7,50.8,56700.0,35.5365,35.5435,35.4039,35.4737,56700.0
2014-11-14 09:45:00,50.82,50.86,50.81,50.86,17900.0,35.4876,35.5156,35.4807,35.5156,17900.0
2014-11-14 09:50:00,50.86,50.94,50.82,50.93,12500.0,35.5156,35.5714,35.4876,35.5645,12500.0
2014-11-14 09:55:00,50.9,50.9,50.83,50.84,10100.0,35.5435,35.5435,35.4946,35.5016,10100.0
2014-11-14 10:00:00,50.84,50.86,50.78,50.79,29000.0,35.5016,35.5156,35.4597,35.4667,29000.0
2014-11-14 10:05:00,50.79,50.79,50.76,50.79,14900.0,35.4667,35.4667,35.4458,35.4667,14900.0
2014-11-14 10:10:00,50.79,50.83,50.77,50.78,35600.0,35.4667,35.4946,35.4527,35.4597,35600.0
2014-11-14 10:15:00,50.78,50.81,50.77,50.78,32700.0,35.4597,35.4807,35.4527,35.4597,32700.0
2014-11-14 10:20:00,50.79,50.81,50.76,50.8,15800.0,35.4667,35.4807,35.4458,35.4737,15800.0
2014-11-14 10:25:00,50.8,50.81,50.71,50.74,90700.0,35.4737,35.4807,35.4108,35.4318,90700.0
2014-11-14 10:30:00,50.74,50.76,50.71,50.71,18800.0,35.4318,35.4458,35.4108,35.4108,18800.0
2014-11-14 10:35:00,50.72,50.75,50.7,50.75,12400.0,35.4178,35.4388,35.4039,35.4388,12400.0
2014-11-14 10:40:00,50.76,50.8,50.76,50.8,63300.0,35.4458,35.4737,35.4458,35.4737,63300.0
2014-11-14 10:45:00,50.82,50.91,50.82,50.89,37800.0,35.4876,35.5505,35.4876,35.5365,37800.0
2014-11-14 10:50:00,50.89,50.99,50.89,50.97,42500.0,35.5365,35.6064,35.5365,35.5924,42500.0
2014-11-14 10:55:00,50.97,50.97,50.94,50.94,17000.0,35.5924,35.5924,35.5714,35.5714,17000.0
2014-11-14 11:00:00,50.95,50.97,50.94,50.94,22200.0,35.5784,35.5924,35.5714,35.5714,22200.0
2014-11-14 11:05:00,50.95,50.98,50.94,50.94,20800.0,35.5784,35.5994,35.5714,35.5714,20800.0
2014-11-14 11:10:00,50.95,50.96,50.92,50.92,17100.0,35.5784,35.5854,35.5575,35.5575,17100.0
2014-11-14 11:15:00,50.92,50.94,50.91,50.94,13800.0,35.5575,35.5714,35.5505,35.5714,13800.0
2014-11-14 11:20:00,50.94,50.98,50.93,50.98,57200.0,35.5714,35.5994,35.5645,35.5994,57200.0
2014-11-14 11:25:00,50.99,51.0,50.97,50.98,23200.0,35.6064,35.6133,35.5924,35.5994,23200.0
2014-11-14 11:30:00,50.99,51.03,50.98,51.01,37300.0,35.6064,35.6343,35.5994,35.6203,37300.0
2014-11-14 11:35:00,51.01,51.04,51.0,51.03,17600.0,35.6203,35.6413,35.6133,35.6343,17600.0
2014-11-14 11:40:00,51.03,51.03,50.99,51.0,11700.0,35.6343,35.6343,35.6064,35.6133,11700.0
2014-11-14 11:45:00,50.99,51.0,50.98,51.0,7300.0,35.6064,35.6133,35.5994,35.6133,7300.0
2014-11-14 11:50:00,50.99,51.0,50.97,50.97,8200.0,35.6064,35.6133,35.5924,35.5924,8200.0
2014-11-14 11:55:00,50.96,50.97,50.94,50.96,36900.0,35.5854,35.5924,35.5714,35.5854,36900.0
2014-11-14 12:00:00,50.96,50.97,50.94,50.97,75200.0,35.5854,35.5924,35.5714,35.5924,75200.0
2014-11-14 12:05:00,50.96,50.97,50.94,50.96,21000.0,35.5854,35.5924,35.5714,35.5854,21000.0
2014-11-14 12:10:00,50.96,50.97,50.94,50.95,44700.0,35.5854,35.5924,35.5714,35.5784,44700.0
2014-11-14 12:15:00,50.95,50.97,50.93,50.95,13600.0,35.5784,35.5924,35.5645,35.5784,13600.0
2014-11-14 12:20:00,50.95,50.99,50.94,50.98,54000.0,35.5784,35.6064,35.5714,35.5994,54000.0
2014-11-14 12:25:00,50.99,50.99,50.98,50.98,9700.0,35.6064,35.6064,35.5994,35.5994,9700.0
2014-11-14 12:30:00,50.99,51.0,50.97,50.99,134200.0,35.6064,35.6133,35.5924,35.6064,134200.0
2014-11-14 12:35:00,50.99,51.01,50.99,51.0,6100.0,35.6064,35.6203,35.6064,35.6133,6100.0
2014-11-14 12:40:00,51.01,51.01,50.98,51.0,21600.0,35.6203,35.6203,35.5994,35.6133,21600.0
2014-11-14 12:45:00,51.0,51.0,50.98,50.99,20300.0,35.6133,35.6133,35.5994,35.6064,20300.0
2014-11-14 12:50:00,50.99,51.01,50.99,51.0,6500.0,35.6064,35.6203,35.6064,35.6133,6500.0
2014-11-14 12:55:00,51.0,51.03,50.95,50.96,20800.0,35.6133,35.6343,35.5784,35.5854,20800.0
2014-11-14 13:00:00,50.95,50.96,50.92,50.94,18900.0,35.5784,35.5854,35.5575,35.5714,18900.0
2014-11-14 13:05:00,50.93,50.96,50.9,50.95,31300.0,35.5645,35.5854,35.5435,35.5784,31300.0
2014-11-14 13:10:00,50.95,50.97,50.91,50.94,37300.0,35.5784,35.5924,35.5505,35.5714,37300.0
2014-11-14 13:15:00,50.94,50.96,50.94,50.95,13400.0,35.5714,35.5854,35.5714,35.5784,13400.0
2014-11-14 13:20:00,50.94,50.95,50.93,50.95,19000.0,35.5714,35.5784,35.5645,35.5784,19000.0
2014-11-14 13:25:00,50.95,50.97,50.95,50.97,20900.0,35.5784,35.5924,35.5784,35.5924,20900.0
2014-11-14 13:30:00,50.96,50.98,50.93,50.96,53100.0,35.5854,35.5994,35.5645,35.5854,53100.0
2014-11-14 13:35:00,50.97,50.97,50.96,50.97,10800.0,35.5924,35.5924,35.5854,35.5924,10800.0
2014-11-14 13:40:00,50.96,50.98,50.96,50.98,17500.0,35.5854,35.5994,35.5854,35.5994,17500.0
2014-11-14 13:45:00,50.98,50.98,50.96,50.97,13700.0,35.5994,35.5994,35.5854,35.5924,13700.0
2014-11-14 13:50:00,50.96,50.97,50.96,50.96,10400.0,35.5854,35.5924,35.5854,35.5854,10400.0
2014-11-14 13:55:00,50.96,50.96,50.94,50.94,46500.0,35.5854,35.5854,35.5714,35.5714,46500.0
2014-11-14 14:00:00,50.94,50.96,50.93,50.93,31200.0,35.5714,35.5854,35.5645,35.5645,31200.0
2014-11-14 14:05:00,50.93,50.93,50.85,50.86,132600.0,35.5645,35.5645,35.5086,35.5156,132600.0
2014-11-14 14:10:00,50.86,50.87,50.85,50.85,15700.0,35.5156,35.5226,35.5086,35.5086,15700.0
2014-11-14 14:15:00,50.85,50.86,50.82,50.83,23100.0,35.5086,35.5156,35.4876,35.4946,23100.0
2014-11-14 14:20:00,50.82,50.83,50.78,50.8,37700.0,35.4876,35.4946,35.4597,35.4737,37700.0
2014-11-14 14:25:00,50.8,50.82,50.78,50.79,13700.0,35.4737,35.4876,35.4597,35.4667,13700.0
2014-11-14 14:30:00,50.78,50.81,50.77,50.78,25200.0,35.4597,35.4807,35.4527,35.4597,25200.0
2014-11-14 14:35:00,50.78,50.78,50.72,50.74,20100.0,35.4597,35.4597,35.4178,35.4318,20100.0
2014-11-14 14:40:00,50.73,50.74,50.72,50.72,11300.0,35.4248,35.4318,35.4178,35.4178,11300.0
2014-11-14 14:45:00,50.72,50.73,50.67,50.68,30900.0,35.4178,35.4248,35.3829,35.3899,30900.0
2014-11-14 14:50:00,50.68,50.71,50.67,50.68,14700.0,35.3899,35.4108,35.3829,35.3899,14700.0
2014-11-14 14:55:00,50.68,50.68,50.65,50.65,32900.0,35.3899,35.3899,35.3689,35.3689,32900.0
2014-11-14 15:00:00,50.65,50.67,50.64,50.64,27200.0,35.3689,35.3829,35.362,35.362,27200.0
2014-11-14 15:05:00,50.64,50.68,50.64,50.67,32900.0,35.362,35.3899,35.362,35.3829,32900.0
2014-11-14 15:10:00,50.67,50.68,50.64,50.66,31600.0,35.3829,35.3899,35.362,35.3759,31600.0
2014-11-14 15:15:00,50.65,50.69,50.64,50.68,27600.0,35.3689,35.3969,35.362,35.3899,27600.0
2014-11-14 15:20:00,50.68,50.69,50.65,50.65,20900.0,35.3899,35.3969,35.3689,35.3689,20900.0
2014-11-14 15:25:00,50.66,50.69,50.65,50.68,21800.0,35.3759,35.3969,35.3689,35.3899,21800.0
2014-11-14 15:30:00,50.69,50.74,50.68,50.74,25300.0,35.3969,35.4318,35.3899,35.4318,25300.0
2014-11-14 15:35:00,50.74,50.78,50.74,50.76,61200.0,35.4318,35.4597,35.4318,35.4458,61200.0
2014-11-14 15:40:00,50.77,50.78,50.73,50.78,35000.0,35.4527,35.4597,35.4248,35.4597,35000.0
2014-11-14 15:45:00,50.78,50.81,50.78,50.8,54100.0,35.4597,35.4807,35.4597,35.4737,54100.0
2014-11-14 15:50:00,50.79,50.84,50.78,50.8,65500.0,35.4667,35.5016,35.4597,35.4737,65500.0
2014-11-14 15:55:00,50.8,50.82,50.78,50.81,82300.0,35.4737,35.4876,35.4597,35.4807,82300.0
2014-11-17 09:30:00,50.82,51.05,50.8,50.93,71500.0,35.4876,35.6483,35.4737,35.5645,71500.0
2014-11-17 09:35:00,50.93,50.99,50.91,50.97,13300.0,35.5645,35.6064,35.5505,35.5924,13300.0
2014-11-17 09:40:00,50.95,50.96,50.88,50.96,17800.0,35.5784,35.5854,35.5295,35.5854,17800.0
2014-11-17 09:45:00,50.97,50.98,50.94,50.96,13500.0,35.5924,35.5994,35.5714,35.5854,13500.0
2014-11-17 09:50:00,50.95,50.97,50.93,50.95,34900.0,35.5784,35.5924,35.5645,35.5784,34900.0
2014-11-17 09:55:00,50.96,51.02,50.9,50.92,19000.0,35.5854,35.6273,35.5435,35.5575,19000.0
2014-11-17 10:00:00,50.92,51.01,50.92,50.99,18000.0,35.5575,35.6203,35.5575,35.6064,18000.0
2014-11-17 10:05:00,51.0,51.03,50.98,50.98,13000.0,35.6133,35.6343,35.5994,35.5994,13000.0
2014-11-17 10:10:00,50.99,51.1,50.98,51.1,15900.0,35.6064,35.6832,35.5994,35.6832,15900.0
2014-11-17 10:15:00,51.09,51.17,51.09,51.16,15300.0,35.6762,35.7321,35.6762,35.7251,15300.0
2014-11-17 10:20:00,51.18,51.19,51.14,51.19,16800.0,35.739,35.746,35.7111,35.746,16800.0
2014-11-17 10:25:00,51.19,51.2,51.1,51.1,49500.0,35.746,35.753,35.6832,35.6832,49500.0
2014-11-17 10:30:00,51.09,51.1,51.0,51.0,15200.0,35.6762,35.6832,35.6133,35.6133,15200.0
2014-11-17 10:35:00,50.99,51.0,50.97,50.98,11700.0,35.6064,35.6133,35.5924,35.5994,11700.0
2014-11-17 10:40:00,50.98,51.02,50.94,51.02,13400.0,35.5994,35.6273,35.5714,35.6273,13400.0
2014-11-17 10:45:00,51.02,51.02,50.96,50.98,15500.0,35.6273,35.6273,35.5854,35.5994,15500.0
2014-11-17 10:50:00,50.98,51.05,50.97,51.05,19200.0,35.5994,35.6483,35.5924,35.6483,19200.0
2014-11-17 10:55:00,51.04,51.06,51.0,51.02,53200.0,35.6413,35.6552,35.6133,35.6273,53200.0
2014-11-17 11:00:00,51.02,51.03,50.99,51.0,21500.0,35.6273,35.6343,35.6064,35.6133,21500.0
2014-11-17 11:05:00,51.0,51.07,50.99,51.06,22400.0,35.6133,35.6622,35.6064,35.6552,22400.0
2014-11-17 11:10:00,51.06,51.07,51.02,51.05,19000.0,35.6552,35.6622,35.6273,35.6483,19000.0
2014-11-17 11:15:00,51.04,51.05,51.01,51.05,24100.0,35.6413,35.6483,35.6203,35.6483,24100.0
2014-11-17 11:20:00,51.05,51.07,51.05,51.07,15500.0,35.6483,35.6622,35.6483,35.6622,15500.0
2014-11-17 11:25:00,51.07,51.08,51.03,51.06,24300.0,35.6622,35.6692,35.6343,35.6552,24300.0
2014-11-17 11:30:00,51.06,51.09,51.04,51.08,17300.0,35.6552,35.6762,35.6413,35.6692,17300.0
2014-11-17 11:35:00,51.09,51.13,51.06,51.09,15000.0,35.6762,35.7041,35.6552,35.6762,15000.0
2014-11-17 11:40:00,51.09,51.1,51.06,51.1,14600.0,35.6762,35.6832,35.6552,35.6832,14600.0
2014-11-17 11:45:00,51.1,51.15,51.09,51.15,13500.0,35.6832,35.7181,35.6762,35.7181,13500.0
2014-11-17 11:50:00,51.14,51.14,51.09,51.13,11300.0,35.7111,35.7111,35.6762,35.7041,11300.0
2014-11-17 11:55:00,51.14,51.15,51.12,51.15,5900.0,35.7111,35.7181,35.6971,35.7181,5900.0
2014-11-17 12:00:00,51.15,51.18,51.14,51.16,17900.0,35.7181,35.739,35.7111,35.7251,17900.0
2014-11-17 12:05:00,51.15,51.17,51.13,51.15,12500.0,35.7181,35.7321,35.7041,35.7181,12500.0
2014-11-17 12:10:00,51.15,51.21,51.13,51.21,9800.0,35.7181,35.76,35.7041,35.76,9800.0
2014-11-17 12:15:00,51.22,51.25,51.21,51.25,26400.0,35.767,35.7879,35.76,35.7879,26400.0
2014-11-17 12:20:00,51.26,51.26,51.23,51.23,32100.0,35.7949,35.7949,35.774,35.774,32100.0
2014-11-17 12:25:00,51.23,51.27,51.23,51.26,31100.0,35.774,35.8019,35.774,35.7949,31100.0
2014-11-17 12:30:00,51.24,51.3,51.24,51.29,21800.0,35.7809,35.8228,35.7809,35.8158,21800.0
2014-11-17 12:35:00,51.29,51.3,51.29,51.29,13600.0,35.8158,35.8228,35.8158,35.8158,13600.0
2014-11-17 12:40:00,51.29,51.35,51.29,51.35,37900.0,35.8158,35.8577,35.8158,35.8577,37900.0
2014-11-17 12:45:00,51.35,51.36,51.31,51.32,17400.0,35.8577,35.8647,35.8298,35.8368,17400.0
2014-11-17 12:50:00,51.32,51.35,51.31,51.33,13900.0,35.8368,35.8577,35.8298,35.8438,13900.0
2014-11-17 12:55:00,51.34,51.34,51.31,51.33,17800.0,35.8508,35.8508,35.8298,35.8438,17800.0
2014-11-17 13:00:00,51.33,51.33,51.3,51.3,12400.0,35.8438,35.8438,35.8228,35.8228,12400.0
2014-11-17 13:05:00,51.3,51.34,51.3,51.33,6200.0,35.8228,35.8508,35.8228,35.8438,6200.0
2014-11-17 13:10:00,51.34,51.35,51.31,51.31,11900.0,35.8508,35.8577,35.8298,35.8298,11900.0
2014-11-17 13:15:00,51.32,51.33,51.31,51.33,11000.0,35.8368,35.8438,35.8298,35.8438,11000.0
2014-11-17 13:20:00,51.33,51.34,51.3,51.33,12400.0,35.8438,35.8508,35.8228,35.8438,12400.0
2014-11-17 13:25:00,51.32,51.33,51.27,51.28,19000.0,35.8368,35.8438,35.8019,35.8089,19000.0
2014-11-17 13:30:00,51.28,51.28,51.27,51.27,28300.0,35.8089,35.8089,35.8019,35.8019,28300.0
2014-11-17 13:35:00,51.27,51.28,51.25,51.26,15700.0,35.8019,35.8089,35.7879,35.7949,15700.0
2014-11-17 13:40:00,51.26,51.3,51.25,51.3,16500.0,35.7949,35.8228,35.7879,35.8228,16500.0
2014-11-17 13:45:00,51.3,51.32,51.28,51.29,24600.0,35.8228,35.8368,35.8089,35.8158,24600.0
2014-11-17 13:50:00,51.28,51.3,51.27,51.29,12500.0,35.8089,35.8228,35.8019,35.8158,12500.0
2014-11-17 13:55:00,51.3,51.31,51.29,51.3,13400.0,35.8228,35.8298,35.8158,35.8228,13400.0
2014-11-17 14:00:00,51.3,51.32,51.3,51.3,9000.0,35.8228,35.8368,35.8228,35.8228,9000.0
2014-11-17 14:05:00,51.3,51.3,51.28,51.3,42900.0,35.8228,35.8228,35.8089,35.8228,42900.0
2014-11-17 14:10:00,51.3,51.33,51.3,51.3,7800.0,35.8228,35.8438,35.8228,35.8228,7800.0
2014-11-17 14:15:00,51.3,51.32,51.3,51.32,9900.0,35.8228,35.8368,35.8228,35.8368,9900.0
2014-11-17 14:20:00,51.32,51.33,51.29,51.29,15300.0,35.8368,35.8438,35.8158,35.8158,15300.0
2014-11-17 14:25:00,51.29,51.29,51.26,51.26,14700.0,35.8158,35.8158,35.7949,35.7949,14700.0
2014-11-17 14:30:00,51.27,51.3,51.26,51.29,26900.0,35.8019,35.8228,35.7949,35.8158,26900.0
2014-11-17 14:35:00,51.29,51.33,51.29,51.31,18800.0,35.8158,35.8438,35.8158,35.8298,18800.0
2014-11-17 14:40:00,51.3,51.33,51.3,51.31,20200.0,35.8228,35.8438,35.8228,35.8298,20200.0
2014-11-17 14:45:00,51.31,51.33,51.28,51.32,21100.0,35.8298,35.8438,35.8089,35.8368,21100.0
2014-11-17 14:50:00,51.31,51.33,51.28,51.3,49200.0,35.8298,35.8438,35.8089,35.8228,49200.0
2014-11-17 14:55:00,51.3,51.33,51.3,51.3,39800.0,35.8228,35.8438,35.8228,35.8228,39800.0
2014-11-17 15:00:00,51.3,51.32,51.3,51.3,14000.0,35.8228,35.8368,35.8228,35.8228,14000.0
2014-11-17 15:05:00,51.3,51.36,51.3,51.36,30700.0,35.8228,35.8647,35.8228,35.8647,30700.0
2014-11-17 15:10:00,51.36,51.36,51.3,51.33,18200.0,35.8647,35.8647,35.8228,35.8438,18200.0
2014-11-17 15:15:00,51.32,51.34,51.3,51.34,27300.0,35.8368,35.8508,35.8228,35.8508,27300.0
2014-11-17 15:20:00,51.33,51.35,51.32,51.34,23300.0,35.8438,35.8577,35.8368,35.8508,23300.0
2014-11-17 15:25:00,51.34,51.39,51.33,51.39,46900.0,35.8508,35.8857,35.8438,35.8857,46900.0
2014-11-17 15:30:00,51.4,51.41,51.37,51.41,29500.0,35.8927,35.8996,35.8717,35.8996,29500.0
2014-11-17 15:35:00,51.4,51.44,51.37,51.43,40500.0,35.8927,35.9206,35.8717,35.9136,40500.0
2014-11-17 15:40:00,51.43,51.43,51.4,51.41,55300.0,35.9136,35.9136,35.8927,35.8996,55300.0
2014-11-17 15:45:00,51.41,51.41,51.35,51.35,57300.0,35.8996,35.8996,35.8577,35.8577,57300.0
2014-11-17 15:50:00,51.35,51.37,51.33,51.33,43600.0,35.8577,35.8717,35.8438,35.8438,43600.0
2014-11-17 15:55:00,51.33,51.37,51.33,51.35,76200.0,35.8438,35.8717,35.8438,35.8577,76200.0
2014-11-18 09:30:00,51.42,51.45,51.26,51.36,44200.0,35.9066,35.9276,35.7949,35.8647,44200.0
2014-11-18 09:35:00,51.32,51.37,51.26,51.29,14900.0,35.8368,35.8717,35.7949,35.8158,14900.0
2014-11-18 09:40:00,51.29,51.34,51.28,51.29,14900.0,35.8158,35.8508,35.8089,35.8158,14900.0
2014-11-18 09:45:00,51.3,51.34,51.26,51.34,14600.0,35.8228,35.8508,35.7949,35.8508,14600.0
2014-11-18 09:50:00,51.33,51.43,51.33,51.39,14800.0,35.8438,35.9136,35.8438,35.8857,14800.0
2014-11-18 09:55:00,51.37,51.38,51.35,51.38,13300.0,35.8717,35.8787,35.8577,35.8787,13300.0
2014-11-18 10:00:00,51.36,51.39,51.36,51.36,10600.0,35.8647,35.8857,35.8647,35.8647,10600.0
2014-11-18 10:05:00,51.37,51.37,51.32,51.32,8700.0,35.8717,35.8717,35.8368,35.8368,8700.0
2014-11-18 10:10:00,51.32,51.34,51.28,51.32,22100.0,35.8368,35.8508,35.8089,35.8368,22100.0
2014-11-18 10:15:00,51.32,51.38,51.31,51.36,11800.0,35.8368,35.8787,35.8298,35.8647,11800.0
2014-11-18 10:20:00,51.36,51.41,51.34,51.41,9700.0,35.8647,35.8996,35.8508,35.8996,9700.0
2014-11-18 10:25:00,51.41,51.45,51.41,51.41,14400.0,35.8996,35.9276,35.8996,35.8996,14400.0
2014-11-18 10:30:00,51.42,51.44,51.41,51.42,14400.0,35.9066,35.9206,35.8996,35.9066,14400.0
2014-11-18 10:35:00,51.42,51.5,51.4,51.49,53200.0,35.9066,35.9625,35.8927,35.9555,53200.0
2014-11-18 10:40:00,51.47,51.54,51.46,51.49,37600.0,35.9415,35.9904,35.9346,35.9555,37600.0
2014-11-18 10:45:00,51.48,51.48,51.43,51.47,16100.0,35.9485,35.9485,35.9136,35.9415,16100.0
2014-11-18 10:50:00,51.47,51.52,51.46,51.51,14900.0,35.9415,35.9765,35.9346,35.9695,14900.0
2014-11-18 10:55:00,51.5,51.54,51.49,51.5,22800.0,35.9625,35.9904,35.9555,35.9625,22800.0
2014-11-18 11:00:00,51.5,51.5,51.46,51.49,11600.0,35.9625,35.9625,35.9346,35.9555,11600.0
2014-11-18 11:05:00,51.49,51.51,51.48,51.51,18400.0,35.9555,35.9695,35.9485,35.9695,18400.0
2014-11-18 11:10:00,51.5,51.5,51.46,51.48,12700.0,35.9625,35.9625,35.9346,35.9485,12700.0
2014-11-18 11:15:00,51.48,51.52,51.47,51.5,34800.0,35.9485,35.9765,35.9415,35.9625,34800.0
2014-11-18 11:20:00,51.5,51.5,51.46,51.48,7700.0,35.9625,35.9625,35.9346,35.9485,7700.0
2014-11-18 11:25:00,51.48,51.5,51.48,51.49,14800.0,35.9485,35.9625,35.9485,35.9555,14800.0
2014-11-18 11:30:00,51.5,51.54,51.5,51.53,10100.0,35.9625,35.9904,35.9625,35.9834,10100.0
2014-11-18 11:35:00,51.54,51.57,51.54,51.55,28800.0,35.9904,36.0114,35.9904,35.9974,28800.0
2014-11-18 11:40:00,51.55,51.55,51.5,51.51,8100.0,35.9974,35.9974,35.9625,35.9695,8100.0
2014-11-18 11:45:00,51.51,51.51,51.48,51.49,6800.0,35.9695,35.9695,35.9485,35.9555,6800.0
2014-11-18 11:50:00,51.48,51.53,51.48,51.5,16500.0,35.9485,35.9834,35.9485,35.9625,16500.0
2014-11-18 11:55:00,51.51,51.51,51.49,51.51,6100.0,35.9695,35.9695,35.9555,35.9695,6100.0
2014-11-18 12:00:00,51.51,51.54,51.47,51.47,14300.0,35.9695,35.9904,35.9415,35.9415,14300.0
2014-11-18 12:05:00,51.47,51.5,51.47,51.5,2900.0,35.9415,35.9625,35.9415,35.9625,2900.0
2014-11-18 12:10:00,51.5,51.51,51.46,51.47,9100.0,35.9625,35.9695,35.9346,35.9415,9100.0
2014-11-18 12:15:00,51.47,51.48,51.45,51.48,5800.0,35.9415,35.9485,35.9276,35.9485,5800.0
2014-11-18 12:20:00,51.47,51.47,51.42,51.42,7600.0,35.9415,35.9415,35.9066,35.9066,7600.0
2014-11-18 12:25:00,51.42,51.46,51.41,51.45,6500.0,35.9066,35.9346,35.8996,35.9276,6500.0
2014-11-18 12:30:00,51.45,51.52,51.45,51.5,39900.0,35.9276,35.9765,35.9276,35.9625,39900.0
2014-11-18 12:35:00,51.5,51.51,51.45,51.45,24200.0,35.9625,35.9695,35.9276,35.9276,24200.0
2014-11-18 12:40:00,51.45,51.48,51.45,51.46,17900.0,35.9276,35.9485,35.9276,35.9346,17900.0
2014-11-18 12:45:00,51.47,51.49,51.42,51.44,9700.0,35.9415,35.9555,35.9066,35.9206,9700.0
2014-11-18 12:50:00,51.45,51.46,51.43,51.45,15900.0,35.9276,35.9346,35.9136,35.9276,15900.0
2014-11-18 12:55:00,51.45,51.45,51.44,51.44,5500.0,35.9276,35.9276,35.9206,35.9206,5500.0
2014-11-18 13:00:00,51.45,51.46,51.43,51.45,11600.0,35.9276,35.9346,35.9136,35.9276,11600.0
2014-11-18 13:05:00,51.46,51.48,51.44,51.46,12800.0,35.9346,35.9485,35.9206,35.9346,12800.0
2014-11-18 13:10:00,51.47,51.49,51.44,51.46,24100.0,35.9415,35.9555,35.9206,35.9346,24100.0
2014-11-18 13:15:00,51.47,51.49,51.47,51.48,5800.0,35.9415,35.9555,35.9415,35.9485,5800.0
2014-11-18 13:20:00,51.48,51.51,51.48,51.5,20500.0,35.9485,35.9695,35.9485,35.9625,20500.0
2014-11-18 13:25:00,51.5,51.53,51.49,51.53,23400.0,35.9625,35.9834,35.9555,35.9834,23400.0
2014-11-18 13:30:00,51.52,51.52,51.49,51.5,5900.0,35.9765,35.9765,35.9555,35.9625,5900.0
2014-11-18 13:35:00,51.49,51.5,51.47,51.47,22800.0,35.9555,35.9625,35.9415,35.9415,22800.0
2014-11-18 13:40:00,51.46,51.48,51.45,51.47,14700.0,35.9346,35.9485,35.9276,35.9415,14700.0
2014-11-18 13:45:00,51.47,51.47,51.44,51.46,14300.0,35.9415,35.9415,35.9206,35.9346,14300.0
2014-11-18 13:50:00,51.45,51.53,51.44,51.53,17100.0,35.9276,35.9834,35.9206,35.9834,17100.0
2014-11-18 13:55:00,51.52,51.54,51.51,51.51,10400.0,35.9765,35.9904,35.9695,35.9695,10400.0
2014-11-18 14:00:00,51.52,51.57,51.51,51.56,22800.0,35.9765,36.0114,35.9695,36.0044,22800.0
2014-11-18 14:05:00,51.56,51.57,51.54,51.55,44700.0,36.0044,36.0114,35.9904,35.9974,44700.0
2014-11-18 14:10:00,51.56,51.6,51.55,51.59,25000.0,36.0044,36.0323,35.9974,36.0253,25000.0
2014-11-18 14:15:00,51.6,51.6,51.55,51.58,12100.0,36.0323,36.0323,35.9974,36.0184,12100.0
2014-11-18 14:20:00,51.59,51.6,51.57,51.58,18900.0,36.0253,36.0323,36.0114,36.0184,18900.0
2014-11-18 14:25:00,51.57,51.58,51.53,51.54,16000.0,36.0114,36.0184,35.9834,35.9904,16000.0
2014-11-18 14:30:00,51.55,51.62,51.55,51.62,33500.0,35.9974,36.0463,35.9974,36.0463,33500.0
2014-11-18 14:35:00,51.62,51.62,51.59,51.6,27200.0,36.0463,36.0463,36.0253,36.0323,27200.0
2014-11-18 14:40:00,51.6,51.65,51.6,51.63,27700.0,36.0323,36.0672,36.0323,36.0533,27700.0
2014-11-18 14:45:00,51.64,51.65,51.6,51.6,17700.0,36.0603,36.0672,36.0323,36.0323,17700.0
2014-11-18 14:50:00,51.6,51.61,51.56,51.58,21400.0,36.0323,36.0393,36.0044,36.0184,21400.0
2014-11-18 14:55:00,51.58,51.6,51.58,51.6,23600.0,36.0184,36.0323,36.0184,36.0323,23600.0
2014-11-18 15:00:00,51.59,51.6,51.57,51.59,19200.0,36.0253,36.0323,36.0114,36.0253,19200.0
2014-11-18 15:05:00,51.59,51.65,51.59,51.65,72300.0,36.0253,36.0672,36.0253,36.0672,72300.0
2014-11-18 15:10:00,51.64,51.65,51.63,51.64,21600.0,36.0603,36.0672,36.0533,36.0603,21600.0
2014-11-18 15:15:00,51.64,51.67,51.6,51.62,56000.0,36.0603,36.0812,36.0323,36.0463,56000.0
2014-11-18 15:20:00,51.62,51.64,51.62,51.63,17100.0,36.0463,36.0603,36.0463,36.0533,17100.0
2014-11-18 15:25:00,51.63,51.65,51.62,51.65,18400.0,36.0533,36.0672,36.0463,36.0672,18400.0
2014-11-18 15:30:00,51.65,51.66,51.62,51.65,39900.0,36.0672,36.0742,36.0463,36.0672,39900.0
2014-11-18 15:35:00,51.65,51.68,51.64,51.68,36900.0,36.0672,36.0882,36.0603,36.0882,36900.0
2014-11-18 15:40:00,51.68,51.72,51.68,51.69,77200.0,36.0882,36.1161,36.0882,36.0952,77200.0
2014-11-18 15:45:00,51.69,51.7,51.62,51.64,41400.0,36.0952,36.1022,36.0463,36.0603,41400.0
2014-11-18 15:50:00,51.63,51.64,51.6,51.6,39000.0,36.0533,36.0603,36.0323,36.0323,39000.0
2014-11-18 15:55:00,51.61,51.62,51.59,51.6,81500.0,36.0393,36.0463,36.0253,36.0323,81500.0
2014-11-19 09:30:00,51.4,51.62,51.37,51.62,47900.0,35.8927,36.0463,35.8717,36.0463,47900.0
2014-11-19 09:35:00,51.6,51.67,51.42,51.45,19400.0,36.0323,36.0812,35.9066,35.9276,19400.0
2014-11-19 09:40:00,51.46,51.62,51.41,51.55,15700.0,35.9346,36.0463,35.8996,35.9974,15700.0
2014-11-19 09:45:00,51.56,51.62,51.51,51.6,19500.0,36.0044,36.0463,35.9695,36.0323,19500.0
2014-11-19 09:50:00,51.6,51.73,51.54,51.66,39900.0,36.0323,36.1231,35.9904,36.0742,39900.0
2014-11-19 09:55:00,51.67,51.67,51.54,51.56,16700.0,36.0812,36.0812,35.9904,36.0044,16700.0
2014-11-19 10:00:00,51.56,51.72,51.55,51.66,52100.0,36.0044,36.1161,35.9974,36.0742,52100.0
2014-11-19 10:05:00,51.66,51.66,51.57,51.64,23100.0,36.0742,36.0742,36.0114,36.0603,23100.0
2014-11-19 10:10:00,51.63,51.65,51.57,51.61,10100.0,36.0533,36.0672,36.0114,36.0393,10100.0
2014-11-19 10:15:00,51.6,51.68,51.6,51.64,5600.0,36.0323,36.0882,36.0323,36.0603,5600.0
2014-11-19 10:20:00,51.64,51.7,51.61,51.7,9000.0,36.0603,36.1022,36.0393,36.1022,9000.0
2014-11-19 10:25:00,51.7,51.7,51.65,51.65,6000.0,36.1022,36.1022,36.0672,36.0672,6000.0
2014-11-19 10:30:00,51.64,51.75,51.62,51.62,34300.0,36.0603,36.1371,36.0463,36.0463,34300.0
2014-11-19 10:35:00,51.62,51.67,51.6,51.63,18100.0,36.0463,36.0812,36.0323,36.0533,18100.0
2014-11-19 10:40:00,51.63,51.65,51.59,51.6,23100.0,36.0533,36.0672,36.0253,36.0323,23100.0
2014-11-19 10:45:00,51.59,51.6,51.57,51.6,6700.0,36.0253,36.0323,36.0114,36.0323,6700.0
2014-11-19 10:50:00,51.6,51.65,51.6,51.63,6000.0,36.0323,36.0672,36.0323,36.0533,6000.0
2014-11-19 10:55:00,51.63,51.65,51.58,51.59,21400.0,36.0533,36.0672,36.0184,36.0253,21400.0
2014-11-19 11:00:00,51.59,51.67,51.56,51.61,69000.0,36.0253,36.0812,36.0044,36.0393,69000.0
2014-11-19 11:05:00,51.61,51.65,51.6,51.63,17700.0,36.0393,36.0672,36.0323,36.0533,17700.0
2014-11-19 11:10:00,51.63,51.63,51.59,51.61,13200.0,36.0533,36.0533,36.0253,36.0393,13200.0
2014-11-19 11:15:00,51.62,51.69,51.62,51.63,27800.0,36.0463,36.0952,36.0463,36.0533,27800.0
2014-11-19 11:20:00,51.62,51.65,51.59,51.65,8000.0,36.0463,36.0672,36.0253,36.0672,8000.0
2014-11-19 11:25:00,51.66,51.66,51.59,51.65,13200.0,36.0742,36.0742,36.0253,36.0672,13200.0
2014-11-19 11:30:00,51.64,51.65,51.61,51.64,8900.0,36.0603,36.0672,36.0393,36.0603,8900.0
2014-11-19 11:35:00,51.64,51.65,51.62,51.63,4200.0,36.0603,36.0672,36.0463,36.0533,4200.0
2014-11-19 11:40:00,51.62,51.66,51.62,51.63,14700.0,36.0463,36.0742,36.0463,36.0533,14700.0
2014-11-19 11:45:00,51.62,51.66,51.62,51.64,10900.0,36.0463,36.0742,36.0463,36.0603,10900.0
2014-11-19 11:50:00,51.64,51.65,51.63,51.65,8600.0,36.0603,36.0672,36.0533,36.0672,8600.0
2014-11-19 11:55:00,51.65,51.66,51.64,51.65,5600.0,36.0672,36.0742,36.0603,36.0672,5600.0
2014-11-19 12:00:00,51.66,51.7,51.65,51.67,6900.0,36.0742,36.1022,36.0672,36.0812,6900.0
2014-11-19 12:05:00,51.67,51.67,51.63,51.65,13900.0,36.0812,36.0812,36.0533,36.0672,13900.0
2014-11-19 12:10:00,51.65,51.66,51.63,51.63,12800.0,36.0672,36.0742,36.0533,36.0533,12800.0
2014-11-19 12:15:00,51.63,51.68,51.62,51.67,34600.0,36.0533,36.0882,36.0463,36.0812,34600.0
2014-11-19 12:20:00,51.66,51.69,51.65,51.67,8700.0,36.0742,36.0952,36.0672,36.0812,8700.0
2014-11-19 12:25:00,51.67,51.68,51.65,51.65,6700.0,36.0812,36.0882,36.0672,36.0672,6700.0
2014-11-19 12:30:00,51.66,51.69,51.65,51.66,5400.0,36.0742,36.0952,36.0672,36.0742,5400.0
2014-11-19 12:35:00,51.66,51.67,51.64,51.66,11700.0,36.0742,36.0812,36.0603,36.0742,11700.0
2014-11-19 12:40:00,51.65,51.68,51.65,51.67,4600.0,36.0672,36.0882,36.0672,36.0812,4600.0
2014-11-19 12:45:00,51.67,51.68,51.67,51.68,2000.0,36.0812,36.0882,36.0812,36.0882,2000.0
2014-11-19 12:50:00,51.67,51.73,51.67,51.71,9400.0,36.0812,36.1231,36.0812,36.1091,9400.0
2014-11-19 12:55:00,51.72,51.84,51.71,51.83,62000.0,36.1161,36.1999,36.1091,36.1929,62000.0
2014-11-19 13:00:00,51.83,51.83,51.79,51.81,13800.0,36.1929,36.1929,36.165,36.179,13800.0
2014-11-19 13:05:00,51.81,51.82,51.79,51.81,5100.0,36.179,36.1859,36.165,36.179,5100.0
2014-11-19 13:10:00,51.81,51.81,51.78,51.79,7000.0,36.179,36.179,36.158,36.165,7000.0
2014-11-19 13:15:00,51.78,51.8,51.77,51.78,10000.0,36.158,36.172,36.151,36.158,10000.0
2014-11-19 13:20:00,51.78,51.79,51.77,51.78,6300.0,36.158,36.165,36.151,36.158,6300.0
2014-11-19 13:25:00,51.78,51.82,51.77,51.8,11200.0,36.158,36.1859,36.151,36.172,11200.0
2014-11-19 13:30:00,51.8,51.81,51.78,51.78,17800.0,36.172,36.179,36.158,36.158,17800.0
2014-11-19 13:35:00,51.79,51.84,51.78,51.84,14700.0,36.165,36.1999,36.158,36.1999,14700.0
2014-11-19 13:40:00,51.83,51.84,51.81,51.82,6000.0,36.1929,36.1999,36.179,36.1859,6000.0
2014-11-19 13:45:00,51.83,51.83,51.8,51.81,11500.0,36.1929,36.1929,36.172,36.179,11500.0
2014-11-19 13:50:00,51.82,51.83,51.8,51.82,9100.0,36.1859,36.1929,36.172,36.1859,9100.0
2014-11-19 13:55:00,51.83,51.83,51.79,51.82,20300.0,36.1929,36.1929,36.165,36.1859,20300.0
2014-11-19 14:00:00,51.82,51.89,51.77,51.87,27900.0,36.1859,36.2348,36.151,36.2209,27900.0
2014-11-19 14:05:00,51.86,51.89,51.85,51.86,28800.0,36.2139,36.2348,36.2069,36.2139,28800.0
2014-11-19 14:10:00,51.86,51.88,51.83,51.85,18600.0,36.2139,36.2278,36.1929,36.2069,18600.0
2014-11-19 14:15:00,51.85,51.9,51.84,51.86,12000.0,36.2069,36.2418,36.1999,36.2139,12000.0
2014-11-19 14:20:00,51.85,51.86,51.69,51.7,30400.0,36.2069,36.2139,36.0952,36.1022,30400.0
2014-11-19 14:25:00,51.71,51.75,51.7,51.73,12500.0,36.1091,36.1371,36.1022,36.1231,12500.0
2014-11-19 14:30:00,51.73,51.79,51.73,51.77,11600.0,36.1231,36.165,36.1231,36.151,11600.0
2014-11-19 14:35:00,51.76,51.76,51.71,51.73,13900.0,36.1441,36.1441,36.1091,36.1231,13900.0
2014-11-19 14:40:00,51.73,51.74,51.68,51.69,16600.0,36.1231,36.1301,36.0882,36.0952,16600.0
2014-11-19 14:45:00,51.7,51.7,51.64,51.7,22200.0,36.1022,36.1022,36.0603,36.1022,22200.0
2014-11-19 14:50:00,51.69,51.75,51.69,51.73,15700.0,36.0952,36.1371,36.0952,36.1231,15700.0
2014-11-19 14:55:00,51.73,51.75,51.72,51.75,11800.0,36.1231,36.1371,36.1161,36.1371,11800.0
2014-11-19 15:00:00,51.74,51.78,51.73,51.73,12900.0,36.1301,36.158,36.1231,36.1231,12900.0
2014-11-19 15:05:00,51.73,51.78,51.73,51.76,12400.0,36.1231,36.158,36.1231,36.1441,12400.0
2014-11-19 15:10:00,51.76,51.85,51.76,51.77,32700.0,36.1441,36.2069,36.1441,36.151,32700.0
2014-11-19 15:15:00,51.77,51.87,51.75,51.85,46300.0,36.151,36.2209,36.1371,36.2069,46300.0
2014-11-19 15:20:00,51.85,51.87,51.83,51.86,16500.0,36.2069,36.2209,36.1929,36.2139,16500.0
2014-11-19 15:25:00,51.86,51.86,51.82,51.85,32200.0,36.2139,36.2139,36.1859,36.2069,32200.0
2014-11-19 15:30:00,51.85,51.91,51.84,51.91,27200.0,36.2069,36.2488,36.1999,36.2488,27200.0
2014-11-19 15:35:00,51.91,51.91,51.85,51.85,45300.0,36.2488,36.2488,36.2069,36.2069,45300.0
2014-11-19 15:40:00,51.85,51.9,51.83,51.89,35900.0,36.2069,36.2418,36.1929,36.2348,35900.0
2014-11-19 15:45:00,51.88,51.93,51.87,51.9,57600.0,36.2278,36.2628,36.2209,36.2418,57600.0
2014-11-19 15:50:00,51.89,51.95,51.89,51.95,56400.0,36.2348,36.2767,36.2348,36.2767,56400.0
2014-11-19 15:55:00,51.94,51.96,51.91,51.92,91800.0,36.2697,36.2837,36.2488,36.2558,91800.0
2014-11-20 09:30:00,51.82,51.84,51.69,51.71,61900.0,36.1859,36.1999,36.0952,36.1091,61900.0
2014-11-20 09:35:00,51.7,51.85,51.69,51.76,27700.0,36.1022,36.2069,36.0952,36.1441,27700.0
2014-11-20 09:40:00,51.77,51.81,51.69,51.81,24000.0,36.151,36.179,36.0952,36.179,24000.0
2014-11-20 09:45:00,51.8,51.81,51.71,51.71,15900.0,36.172,36.179,36.1091,36.1091,15900.0
2014-11-20 09:50:00,51.71,51.74,51.67,51.7,16100.0,36.1091,36.1301,36.0812,36.1022,16100.0
2014-11-20 09:55:00,51.72,51.72,51.61,51.64,13000.0,36.1161,36.1161,36.0393,36.0603,13000.0
2014-11-20 10:00:00,51.63,51.75,51.62,51.69,9300.0,36.0533,36.1371,36.0463,36.0952,9300.0
2014-11-20 10:05:00,51.7,51.75,51.68,51.69,13200.0,36.1022,36.1371,36.0882,36.0952,13200.0
2014-11-20 10:10:00,51.68,51.68,51.62,51.63,11300.0,36.0882,36.0882,36.0463,36.0533,11300.0
2014-11-20 10:15:00,51.62,51.65,51.62,51.63,13800.0,36.0463,36.0672,36.0463,36.0533,13800.0
2014-11-20 10:20:00,51.63,51.64,51.58,51.64,14000.0,36.0533,36.0603,36.0184,36.0603,14000.0
2014-11-20 10:25:00,51.64,51.67,51.61,51.62,12300.0,36.0603,36.0812,36.0393,36.0463,12300.0
2014-11-20 10:30:00,51.63,51.65,51.57,51.57,14200.0,36.0533,36.0672,36.0114,36.0114,14200.0
2014-11-20 10:35:00,51.58,51.67,51.58,51.66,27400.0,36.0184,36.0812,36.0184,36.0742,27400.0
2014-11-20 10:40:00,51.66,51.69,51.64,51.65,13900.0,36.0742,36.0952,36.0603,36.0672,13900.0
2014-11-20 10:45:00,51.65,51.68,51.64,51.64,12100.0,36.0672,36.0882,36.0603,36.0603,12100.0
2014-11-20 10:50:00,51.65,51.66,51.6,51.63,21400.0,36.0672,36.0742,36.0323,36.0533,21400.0
2014-11-20 10:55:00,51.63,51.66,51.62,51.62,16800.0,36.0533,36.0742,36.0463,36.0463,16800.0
2014-11-20 11:00:00,51.63,51.67,51.61,51.63,17600.0,36.0533,36.0812,36.0393,36.0533,17600.0
2014-11-20 11:05:00,51.64,51.66,51.62,51.66,10000.0,36.0603,36.0742,36.0463,36.0742,10000.0
2014-11-20 11:10:00,51.66,51.73,51.66,51.73,8900.0,36.0742,36.1231,36.0742,36.1231,8900.0
2014-11-20 11:15:00,51.72,51.73,51.71,51.71,18000.0,36.1161,36.1231,36.1091,36.1091,18000.0
2014-11-20 11:20:00,51.71,51.71,51.67,51.68,10700.0,36.1091,36.1091,36.0812,36.0882,10700.0
2014-11-20 11:25:00,51.67,51.71,51.67,51.71,10200.0,36.0812,36.1091,36.0812,36.1091,10200.0
2014-11-20 11:30:00,51.71,51.72,51.68,51.69,8600.0,36.1091,36.1161,36.0882,36.0952,8600.0
2014-11-20 11:35:00,51.69,51.71,51.68,51.71,12600.0,36.0952,36.1091,36.0882,36.1091,12600.0
2014-11-20 11:40:00,51.71,51.71,51.68,51.69,14400.0,36.1091,36.1091,36.0882,36.0952,14400.0
2014-11-20 11:45:00,51.68,51.71,51.66,51.7,30300.0,36.0882,36.1091,36.0742,36.1022,30300.0
2014-11-20 11:50:00,51.7,51.71,51.66,51.66,7600.0,36.1022,36.1091,36.0742,36.0742,7600.0
2014-11-20 11:55:00,51.66,51.67,51.64,51.64,6600.0,36.0742,36.0812,36.0603,36.0603,6600.0
2014-11-20 12:00:00,51.65,51.65,51.62,51.62,3300.0,36.0672,36.0672,36.0463,36.0463,3300.0
2014-11-20 12:05:00,51.63,51.66,51.62,51.66,10800.0,36.0533,36.0742,36.0463,36.0742,10800.0
2014-11-20 12:10:00,51.66,51.67,51.65,51.66,31000.0,36.0742,36.0812,36.0672,36.0742,31000.0
2014-11-20 12:15:00,51.66,51.7,51.65,51.67,27600.0,36.0742,36.1022,36.0672,36.0812,27600.0
2014-11-20 12:20:00,51.67,51.69,51.65,51.68,14300.0,36.0812,36.0952,36.0672,36.0882,14300.0
2014-11-20 12:25:00,51.68,51.69,51.67,51.67,5100.0,36.0882,36.0952,36.0812,36.0812,5100.0
2014-11-20 12:30:00,51.67,51.69,51.66,51.67,18100.0,36.0812,36.0952,36.0742,36.0812,18100.0
2014-11-20 12:35:00,51.68,51.7,51.68,51.69,6300.0,36.0882,36.1022,36.0882,36.0952,6300.0
2014-11-20 12:40:00,51.7,51.71,51.67,51.68,27000.0,36.1022,36.1091,36.0812,36.0882,27000.0
2014-11-20 12:45:00,51.68,51.69,51.67,51.67,7900.0,36.0882,36.0952,36.0812,36.0812,7900.0
2014-11-20 12:50:00,51.67,51.68,51.67,51.68,5300.0,36.0812,36.0882,36.0812,36.0882,5300.0
2014-11-20 12:55:00,51.67,51.68,51.65,51.65,7200.0,36.0812,36.0882,36.0672,36.0672,7200.0
2014-11-20 13:00:00,51.65,51.69,51.65,51.69,9200.0,36.0672,36.0952,36.0672,36.0952,9200.0
2014-11-20 13:05:00,51.7,51.7,51.67,51.68,9600.0,36.1022,36.1022,36.0812,36.0882,9600.0
2014-11-20 13:10:00,51.68,51.7,51.66,51.7,17300.0,36.0882,36.1022,36.0742,36.1022,17300.0
2014-11-20 13:15:00,51.7,51.7,51.66,51.69,27900.0,36.1022,36.1022,36.0742,36.0952,27900.0
2014-11-20 13:20:00,51.69,51.72,51.68,51.71,12600.0,36.0952,36.1161,36.0882,36.1091,12600.0
2014-11-20 13:25:00,51.71,51.72,51.69,51.71,11100.0,36.1091,36.1161,36.0952,36.1091,11100.0
2014-11-20 13:30:00,51.72,51.73,51.71,51.72,4600.0,36.1161,36.1231,36.1091,36.1161,4600.0
2014-11-20 13:35:00,51.73,51.73,51.71,51.72,10600.0,36.1231,36.1231,36.1091,36.1161,10600.0
2014-11-20 13:40:00,51.71,51.73,51.71,51.71,5100.0,36.1091,36.1231,36.1091,36.1091,5100.0
2014-11-20 13:45:00,51.71,51.71,51.69,51.71,11400.0,36.1091,36.1091,36.0952,36.1091,11400.0
2014-11-20 13:50:00,51.7,51.71,51.68,51.69,6200.0,36.1022,36.1091,36.0882,36.0952,6200.0
2014-11-20 13:55:00,51.69,51.69,51.66,51.68,8000.0,36.0952,36.0952,36.0742,36.0882,8000.0
2014-11-20 14:00:00,51.68,51.68,51.63,51.63,18400.0,36.0882,36.0882,36.0533,36.0533,18400.0
2014-11-20 14:05:00,51.62,51.63,51.6,51.61,10700.0,36.0463,36.0533,36.0323,36.0393,10700.0
2014-11-20 14:10:00,51.62,51.62,51.61,51.61,5700.0,36.0463,36.0463,36.0393,36.0393,5700.0
2014-11-20 14:15:00,51.62,51.65,51.61,51.61,13000.0,36.0463,36.0672,36.0393,36.0393,13000.0
2014-11-20 14:20:00,51.62,51.64,51.62,51.64,4100.0,36.0463,36.0603,36.0463,36.0603,4100.0
2014-11-20 14:25:00,51.64,51.64,51.6,51.6,12700.0,36.0603,36.0603,36.0323,36.0323,12700.0
2014-11-20 14:30:00,51.6,51.6,51.59,51.6,10400.0,36.0323,36.0323,36.0253,36.0323,10400.0
2014-11-20 14:35:00,51.6,51.61,51.58,51.58,9200.0,36.0323,36.0393,36.0184,36.0184,9200.0
2014-11-20 14:40:00,51.58,51.59,51.57,51.58,7500.0,36.0184,36.0253,36.0114,36.0184,7500.0
2014-11-20 14:45:00,51.58,51.6,51.56,51.58,12300.0,36.0184,36.0323,36.0044,36.0184,12300.0
2014-11-20 14:50:00,51.58,51.61,51.57,51.61,9200.0,36.0184,36.0393,36.0114,36.0393,9200.0
2014-11-20 14:55:00,51.6,51.62,51.57,51.57,14600.0,36.0323,36.0463,36.0114,36.0114,14600.0
2014-11-20 15:00:00,51.58,51.59,51.56,51.58,14100.0,36.0184,36.0253,36.0044,36.0184,14100.0
2014-11-20 15:05:00,51.58,51.59,51.56,51.57,8900.0,36.0184,36.0253,36.0044,36.0114,8900.0
2014-11-20 15:10:00,51.58,51.58,51.56,51.58,4400.0,36.0184,36.0184,36.0044,36.0184,4400.0
2014-11-20 15:15:00,51.57,51.59,51.55,51.58,15500.0,36.0114,36.0253,35.9974,36.0184,15500.0
2014-11-20 15:20:00,51.58,51.59,51.55,51.56,12500.0,36.0184,36.0253,35.9974,36.0044,12500.0
2014-11-20 15:25:00,51.56,51.61,51.56,51.59,22200.0,36.0044,36.0393,36.0044,36.0253,22200.0
2014-11-20 15:30:00,51.6,51.61,51.57,51.58,19300.0,36.0323,36.0393,36.0114,36.0184,19300.0
2014-11-20 15:35:00,51.59,51.63,51.58,51.61,30300.0,36.0253,36.0533,36.0184,36.0393,30300.0
2014-11-20 15:40:00,51.62,51.64,51.61,51.64,19000.0,36.0463,36.0603,36.0393,36.0603,19000.0
2014-11-20 15:45:00,51.64,51.66,51.62,51.63,47700.0,36.0603,36.0742,36.0463,36.0533,47700.0
2014-11-20 15:50:00,51.64,51.64,51.6,51.61,36600.0,36.0603,36.0603,36.0323,36.0393,36600.0
2014-11-20 15:55:00,51.62,51.64,51.61,51.63,68300.0,36.0463,36.0603,36.0393,36.0533,68300.0
2014-11-21 09:30:00,52.23,52.23,51.96,52.0,226300.0,36.4723,36.4723,36.2837,36.3116,226300.0
2014-11-21 09:35:00,51.99,52.02,51.94,51.94,24300.0,36.3047,36.3256,36.2697,36.2697,24300.0
2014-11-21 09:40:00,51.95,52.0,51.84,51.86,31500.0,36.2767,36.3116,36.1999,36.2139,31500.0
2014-11-21 09:45:00,51.87,51.96,51.86,51.95,17000.0,36.2209,36.2837,36.2139,36.2767,17000.0
2014-11-21 09:50:00,51.95,51.95,51.83,51.83,18200.0,36.2767,36.2767,36.1929,36.1929,18200.0
2014-11-21 09:55:00,51.82,51.84,51.71,51.75,27000.0,36.1859,36.1999,36.1091,36.1371,27000.0
2014-11-21 10:00:00,51.76,51.8,51.72,51.73,12100.0,36.1441,36.172,36.1161,36.1231,12100.0
2014-11-21 10:05:00,51.73,51.74,51.68,51.72,14400.0,36.1231,36.1301,36.0882,36.1161,14400.0
2014-11-21 10:10:00,51.72,51.75,51.71,51.75,13400.0,36.1161,36.1371,36.1091,36.1371,13400.0
2014-11-21 10:15:00,51.75,51.75,51.71,51.75,13800.0,36.1371,36.1371,36.1091,36.1371,13800.0
2014-11-21 10:20:00,51.75,51.78,51.74,51.76,11800.0,36.1371,36.158,36.1301,36.1441,11800.0
2014-11-21 10:25:00,51.76,51.78,51.73,51.74,13100.0,36.1441,36.158,36.1231,36.1301,13100.0
2014-11-21 10:30:00,51.74,51.76,51.73,51.73,8800.0,36.1301,36.1441,36.1231,36.1231,8800.0
2014-11-21 10:35:00,51.72,51.73,51.7,51.72,10700.0,36.1161,36.1231,36.1022,36.1161,10700.0
2014-11-21 10:40:00,51.72,51.73,51.71,51.72,11100.0,36.1161,36.1231,36.1091,36.1161,11100.0
2014-11-21 10:45:00,51.72,51.75,51.71,51.75,18400.0,36.1161,36.1371,36.1091,36.1371,18400.0
2014-11-21 10:50:00,51.75,51.76,51.74,51.75,58100.0,36.1371,36.1441,36.1301,36.1371,58100.0
2014-11-21 10:55:00,51.76,51.78,51.75,51.78,17300.0,36.1441,36.158,36.1371,36.158,17300.0
2014-11-21 11:00:00,51.78,51.79,51.75,51.79,16400.0,36.158,36.165,36.1371,36.165,16400.0
2014-11-21 11:05:00,51.79,51.79,51.74,51.76,25100.0,36.165,36.165,36.1301,36.1441,25100.0
2014-11-21 11:10:00,51.75,51.76,51.75,51.76,5300.0,36.1371,36.1441,36.1371,36.1441,5300.0
2014-11-21 11:15:00,51.75,51.76,51.73,51.73,17200.0,36.1371,36.1441,36.1231,36.1231,17200.0
2014-11-21 11:20:00,51.74,51.74,51.7,51.71,14700.0,36.1301,36.1301,36.1022,36.1091,14700.0
2014-11-21 11:25:00,51.71,51.71,51.68,51.68,13400.0,36.1091,36.1091,36.0882,36.0882,13400.0
2014-11-21 11:30:00,51.68,51.7,51.68,51.68,22100.0,36.0882,36.1022,36.0882,36.0882,22100.0
2014-11-21 11:35:00,51.68,51.69,51.65,51.66,19800.0,36.0882,36.0952,36.0672,36.0742,19800.0
2014-11-21 11:40:00,51.67,51.72,51.66,51.72,34200.0,36.0812,36.1161,36.0742,36.1161,34200.0
2014-11-21 11:45:00,51.72,51.78,51.71,51.78,20500.0,36.1161,36.158,36.1091,36.158,20500.0
2014-11-21 11:50:00,51.79,51.79,51.77,51.78,12700.0,36.165,36.165,36.151,36.158,12700.0
2014-11-21 11:55:00,51.77,51.79,51.77,51.79,12400.0,36.151,36.165,36.151,36.165,12400.0
2014-11-21 12:00:00,51.78,51.79,51.77,51.78,31900.0,36.158,36.165,36.151,36.158,31900.0
2014-11-21 12:05:00,51.78,51.78,51.76,51.76,6500.0,36.158,36.158,36.1441,36.1441,6500.0
2014-11-21 12:10:00,51.76,51.77,51.74,51.74,9400.0,36.1441,36.151,36.1301,36.1301,9400.0
2014-11-21 12:15:00,51.75,51.75,51.71,51.72,10600.0,36.1371,36.1371,36.1091,36.1161,10600.0
2014-11-21 12:20:00,51.71,51.72,51.69,51.71,13600.0,36.1091,36.1161,36.0952,36.1091,13600.0
2014-11-21 12:25:00,51.71,51.71,51.7,51.7,14500.0,36.1091,36.1091,36.1022,36.1022,14500.0
2014-11-21 12:30:00,51.71,51.72,51.7,51.7,11000.0,36.1091,36.1161,36.1022,36.1022,11000.0
2014-11-21 12:35:00,51.7,51.73,51.7,51.7,14200.0,36.1022,36.1231,36.1022,36.1022,14200.0
2014-11-21 12:40:00,51.7,51.72,51.69,51.69,9000.0,36.1022,36.1161,36.0952,36.0952,9000.0
2014-11-21 12:45:00,51.69,51.71,51.69,51.7,5800.0,36.0952,36.1091,36.0952,36.1022,5800.0
2014-11-21 12:50:00,51.7,51.72,51.69,51.7,6500.0,36.1022,36.1161,36.0952,36.1022,6500.0
2014-11-21 12:55:00,51.7,51.71,51.69,51.7,7000.0,36.1022,36.1091,36.0952,36.1022,7000.0
2014-11-21 13:00:00,51.71,51.71,51.67,51.69,9000.0,36.1091,36.1091,36.0812,36.0952,9000.0
2014-11-21 13:05:00,51.68,51.69,51.66,51.67,10000.0,36.0882,36.0952,36.0742,36.0812,10000.0
2014-11-21 13:10:00,51.67,51.68,51.65,51.66,7800.0,36.0812,36.0882,36.0672,36.0742,7800.0
2014-11-21 13:15:00,51.66,51.66,51.62,51.62,11100.0,36.0742,36.0742,36.0463,36.0463,11100.0
2014-11-21 13:20:00,51.62,51.65,51.6,51.65,13800.0,36.0463,36.0672,36.0323,36.0672,13800.0
2014-11-21 13:25:00,51.65,51.66,51.6,51.65,7400.0,36.0672,36.0742,36.0323,36.0672,7400.0
2014-11-21 13:30:00,51.65,51.67,51.62,51.67,7600.0,36.0672,36.0812,36.0463,36.0812,7600.0
2014-11-21 13:35:00,51.65,51.68,51.65,51.67,11100.0,36.0672,36.0882,36.0672,36.0812,11100.0
2014-11-21 13:40:00,51.68,51.7,51.67,51.69,7300.0,36.0882,36.1022,36.0812,36.0952,7300.0
2014-11-21 13:45:00,51.7,51.73,51.7,51.72,8600.0,36.1022,36.1231,36.1022,36.1161,8600.0
2014-11-21 13:50:00,51.72,51.76,51.71,51.76,7700.0,36.1161,36.1441,36.1091,36.1441,7700.0
2014-11-21 13:55:00,51.76,51.77,51.74,51.74,7700.0,36.1441,36.151,36.1301,36.1301,7700.0
2014-11-21 14:00:00,51.74,51.76,51.74,51.76,9200.0,36.1301,36.1441,36.1301,36.1441,9200.0
2014-11-21 14:05:00,51.76,51.76,51.75,51.75,4300.0,36.1441,36.1441,36.1371,36.1371,4300.0
2014-11-21 14:10:00,51.75,51.75,51.71,51.71,11700.0,36.1371,36.1371,36.1091,36.1091,11700.0
2014-11-21 14:15:00,51.72,51.72,51.7,51.7,4000.0,36.1161,36.1161,36.1022,36.1022,4000.0
2014-11-21 14:20:00,51.7,51.7,51.64,51.64,6700.0,36.1022,36.1022,36.0603,36.0603,6700.0
2014-11-21 14:25:00,51.64,51.65,51.62,51.64,9600.0,36.0603,36.0672,36.0463,36.0603,9600.0
2014-11-21 14:30:00,51.64,51.7,51.62,51.7,15900.0,36.0603,36.1022,36.0463,36.1022,15900.0
2014-11-21 14:35:00,51.69,51.71,51.67,51.68,12800.0,36.0952,36.1091,36.0812,36.0882,12800.0
2014-11-21 14:40:00,51.7,51.76,51.69,51.75,11900.0,36.1022,36.1441,36.0952,36.1371,11900.0
2014-11-21 14:45:00,51.76,51.81,51.75,51.8,54600.0,36.1441,36.179,36.1371,36.172,54600.0
2014-11-21 14:50:00,51.79,51.83,51.79,51.82,15400.0,36.165,36.1929,36.165,36.1859,15400.0
2014-11-21 14:55:00,51.82,51.83,51.79,51.83,23700.0,36.1859,36.1929,36.165,36.1929,23700.0
2014-11-21 15:00:00,51.83,51.89,51.82,51.88,19700.0,36.1929,36.2348,36.1859,36.2278,19700.0
2014-11-21 15:05:00,51.88,51.89,51.85,51.85,16700.0,36.2278,36.2348,36.2069,36.2069,16700.0
2014-11-21 15:10:00,51.86,51.89,51.85,51.87,14700.0,36.2139,36.2348,36.2069,36.2209,14700.0
2014-11-21 15:15:00,51.88,51.88,51.84,51.86,11700.0,36.2278,36.2278,36.1999,36.2139,11700.0
2014-11-21 15:20:00,51.86,51.86,51.84,51.85,20600.0,36.2139,36.2139,36.1999,36.2069,20600.0
2014-11-21 15:25:00,51.86,51.87,51.85,51.87,18400.0,36.2139,36.2209,36.2069,36.2209,18400.0
2014-11-21 15:30:00,51.88,51.9,51.86,51.9,21700.0,36.2278,36.2418,36.2139,36.2418,21700.0
2014-11-21 15:35:00,51.9,51.91,51.87,51.87,19000.0,36.2418,36.2488,36.2209,36.2209,19000.0
2014-11-21 15:40:00,51.87,51.89,51.85,51.89,39200.0,36.2209,36.2348,36.2069,36.2348,39200.0
2014-11-21 15:45:00,51.89,51.9,51.85,51.86,55900.0,36.2348,36.2418,36.2069,36.2139,55900.0
2014-11-21 15:50:00,51.86,51.89,51.86,51.87,72700.0,36.2139,36.2348,36.2139,36.2209,72700.0
2014-11-21 15:55:00,51.87,51.91,51.84,51.86,249000.0,36.2209,36.2488,36.1999,36.2139,249000.0
2014-11-24 09:30:00,51.79,51.99,51.72,51.74,59100.0,36.165,36.3047,36.1161,36.1301,59100.0
2014-11-24 09:35:00,51.74,51.88,51.71,51.71,21800.0,36.1301,36.2278,36.1091,36.1091,21800.0
2014-11-24 09:40:00,51.75,51.75,51.65,51.65,19000.0,36.1371,36.1371,36.0672,36.0672,19000.0
2014-11-24 09:45:00,51.68,51.74,51.65,51.71,28400.0,36.0882,36.1301,36.0672,36.1091,28400.0
2014-11-24 09:50:00,51.69,51.7,51.65,51.68,10500.0,36.0952,36.1022,36.0672,36.0882,10500.0
2014-11-24 09:55:00,51.68,51.68,51.61,51.62,6900.0,36.0882,36.0882,36.0393,36.0463,6900.0
2014-11-24 10:00:00,51.63,51.65,51.59,51.62,10700.0,36.0533,36.0672,36.0253,36.0463,10700.0
2014-11-24 10:05:00,51.64,51.64,51.53,51.56,11000.0,36.0603,36.0603,35.9834,36.0044,11000.0
2014-11-24 10:10:00,51.58,51.7,51.58,51.64,39700.0,36.0184,36.1022,36.0184,36.0603,39700.0
2014-11-24 10:15:00,51.65,51.68,51.62,51.68,6700.0,36.0672,36.0882,36.0463,36.0882,6700.0
2014-11-24 10:20:00,51.68,51.69,51.62,51.63,9600.0,36.0882,36.0952,36.0463,36.0533,9600.0
2014-11-24 10:25:00,51.62,51.69,51.62,51.69,5500.0,36.0463,36.0952,36.0463,36.0952,5500.0
2014-11-24 10:30:00,51.69,51.69,51.67,51.68,8200.0,36.0952,36.0952,36.0812,36.0882,8200.0
2014-11-24 10:35:00,51.69,51.77,51.68,51.75,13200.0,36.0952,36.151,36.0882,36.1371,13200.0
2014-11-24 10:40:00,51.75,51.89,51.74,51.88,24800.0,36.1371,36.2348,36.1301,36.2278,24800.0
2014-11-24 10:45:00,51.89,51.93,51.86,51.92,45400.0,36.2348,36.2628,36.2139,36.2558,45400.0
2014-11-24 10:50:00,51.92,51.94,51.85,51.89,18100.0,36.2558,36.2697,36.2069,36.2348,18100.0
2014-11-24 10:55:00,51.88,51.89,51.82,51.82,22600.0,36.2278,36.2348,36.1859,36.1859,22600.0
2014-11-24 11:00:00,51.81,51.82,51.71,51.72,23500.0,36.179,36.1859,36.1091,36.1161,23500.0
2014-11-24 11:05:00,51.72,51.75,51.69,51.71,10600.0,36.1161,36.1371,36.0952,36.1091,10600.0
2014-11-24 11:10:00,51.71,51.74,51.69,51.69,10600.0,36.1091,36.1301,36.0952,36.0952,10600.0
2014-11-24 11:15:00,51.69,51.69,51.63,51.63,17300.0,36.0952,36.0952,36.0533,36.0533,17300.0
2014-11-24 11:20:00,51.63,51.66,51.61,51.62,12500.0,36.0533,36.0742,36.0393,36.0463,12500.0
2014-11-24 11:25:00,51.62,51.65,51.59,51.62,14900.0,36.0463,36.0672,36.0253,36.0463,14900.0
2014-11-24 11:30:00,51.62,51.64,51.6,51.6,12900.0,36.0463,36.0603,36.0323,36.0323,12900.0
2014-11-24 11:35:00,51.6,51.61,51.59,51.6,9800.0,36.0323,36.0393,36.0253,36.0323,9800.0
2014-11-24 11:40:00,51.6,51.61,51.56,51.56,20800.0,36.0323,36.0393,36.0044,36.0044,20800.0
2014-11-24 11:45:00,51.56,51.59,51.56,51.58,14400.0,36.0044,36.0253,36.0044,36.0184,14400.0
2014-11-24 11:50:00,51.57,51.6,51.55,51.58,20400.0,36.0114,36.0323,35.9974,36.0184,20400.0
2014-11-24 11:55:00,51.59,51.59,51.56,51.56,9800.0,36.0253,36.0253,36.0044,36.0044,9800.0
2014-11-24 12:00:00,51.56,51.62,51.55,51.62,41000.0,36.0044,36.0463,35.9974,36.0463,41000.0
2014-11-24 12:05:00,51.62,51.65,51.61,51.63,12000.0,36.0463,36.0672,36.0393,36.0533,12000.0
2014-11-24 12:10:00,51.64,51.64,51.58,51.58,11900.0,36.0603,36.0603,36.0184,36.0184,11900.0
2014-11-24 12:15:00,51.58,51.6,51.58,51.58,7400.0,36.0184,36.0323,36.0184,36.0184,7400.0
2014-11-24 12:20:00,51.58,51.59,51.56,51.57,15600.0,36.0184,36.0253,36.0044,36.0114,15600.0
2014-11-24 12:25:00,51.56,51.58,51.55,51.57,10600.0,36.0044,36.0184,35.9974,36.0114,10600.0
2014-11-24 12:30:00,51.57,51.58,51.55,51.55,7600.0,36.0114,36.0184,35.9974,35.9974,7600.0
2014-11-24 12:35:00,51.56,51.56,51.53,51.53,11000.0,36.0044,36.0044,35.9834,35.9834,11000.0
2014-11-24 12:40:00,51.54,51.54,51.49,51.51,26600.0,35.9904,35.9904,35.9555,35.9695,26600.0
2014-11-24 12:45:00,51.52,51.56,51.52,51.55,9500.0,35.9765,36.0044,35.9765,35.9974,9500.0
2014-11-24 12:50:00,51.55,51.58,51.55,51.58,31800.0,35.9974,36.0184,35.9974,36.0184,31800.0
2014-11-24 12:55:00,51.57,51.6,51.57,51.6,18700.0,36.0114,36.0323,36.0114,36.0323,18700.0
2014-11-24 13:00:00,51.59,51.59,51.58,51.59,3300.0,36.0253,36.0253,36.0184,36.0253,3300.0
2014-11-24 13:05:00,51.59,51.61,51.59,51.59,6600.0,36.0253,36.0393,36.0253,36.0253,6600.0
2014-11-24 13:10:00,51.59,51.59,51.58,51.58,4100.0,36.0253,36.0253,36.0184,36.0184,4100.0
2014-11-24 13:15:00,51.59,51.6,51.56,51.57,11800.0,36.0253,36.0323,36.0044,36.0114,11800.0
2014-11-24 13:20:00,51.57,51.63,51.57,51.63,33400.0,36.0114,36.0533,36.0114,36.0533,33400.0
2014-11-24 13:25:00,51.63,51.63,51.6,51.61,6700.0,36.0533,36.0533,36.0323,36.0393,6700.0
2014-11-24 13:30:00,51.61,51.61,51.54,51.55,9300.0,36.0393,36.0393,35.9904,35.9974,9300.0
2014-11-24 13:35:00,51.54,51.55,51.52,51.52,11800.0,35.9904,35.9974,35.9765,35.9765,11800.0
2014-11-24 13:40:00,51.52,51.54,51.51,51.53,19600.0,35.9765,35.9904,35.9695,35.9834,19600.0
2014-11-24 13:45:00,51.53,51.55,51.52,51.53,12000.0,35.9834,35.9974,35.9765,35.9834,12000.0
2014-11-24 13:50:00,51.53,51.54,51.51,51.51,11900.0,35.9834,35.9904,35.9695,35.9695,11900.0
2014-11-24 13:55:00,51.51,51.52,51.49,51.51,20600.0,35.9695,35.9765,35.9555,35.9695,20600.0
2014-11-24 14:00:00,51.52,51.53,51.5,51.53,17800.0,35.9765,35.9834,35.9625,35.9834,17800.0
2014-11-24 14:05:00,51.53,51.53,51.5,51.51,12300.0,35.9834,35.9834,35.9625,35.9695,12300.0
2014-11-24 14:10:00,51.51,51.51,51.5,51.5,6700.0,35.9695,35.9695,35.9625,35.9625,6700.0
2014-11-24 14:15:00,51.51,51.53,51.5,51.52,21200.0,35.9695,35.9834,35.9625,35.9765,21200.0
2014-11-24 14:20:00,51.53,51.53,51.5,51.51,18200.0,35.9834,35.9834,35.9625,35.9695,18200.0
2014-11-24 14:25:00,51.5,51.53,51.5,51.5,18900.0,35.9625,35.9834,35.9625,35.9625,18900.0
2014-11-24 14:30:00,51.5,51.51,51.48,51.48,20400.0,35.9625,35.9695,35.9485,35.9485,20400.0
2014-11-24 14:35:00,51.49,51.49,51.47,51.49,17600.0,35.9555,35.9555,35.9415,35.9555,17600.0
2014-11-24 14:40:00,51.49,51.5,51.46,51.47,27800.0,35.9555,35.9625,35.9346,35.9415,27800.0
2014-11-24 14:45:00,51.47,51.47,51.43,51.43,20400.0,35.9415,35.9415,35.9136,35.9136,20400.0
2014-11-24 14:50:00,51.43,51.45,51.43,51.44,31600.0,35.9136,35.9276,35.9136,35.9206,31600.0
2014-11-24 14:55:00,51.43,51.43,51.39,51.39,24800.0,35.9136,35.9136,35.8857,35.8857,24800.0
2014-11-24 15:00:00,51.39,51.45,51.37,51.43,25000.0,35.8857,35.9276,35.8717,35.9136,25000.0
2014-11-24 15:05:00,51.44,51.44,51.41,51.43,16900.0,35.9206,35.9206,35.8996,35.9136,16900.0
2014-11-24 15:10:00,51.43,51.45,51.41,51.41,19300.0,35.9136,35.9276,35.8996,35.8996,19300.0
2014-11-24 15:15:00,51.41,51.42,51.37,51.38,22800.0,35.8996,35.9066,35.8717,35.8787,22800.0
2014-11-24 15:20:00,51.38,51.43,51.38,51.43,23300.0,35.8787,35.9136,35.8787,35.9136,23300.0
2014-11-24 15:25:00,51.43,51.45,51.42,51.42,19900.0,35.9136,35.9276,35.9066,35.9066,19900.0
2014-11-24 15:30:00,51.42,51.45,51.4,51.4,40800.0,35.9066,35.9276,35.8927,35.8927,40800.0
2014-11-24 15:35:00,51.41,51.42,51.39,51.41,35500.0,35.8996,35.9066,35.8857,35.8996,35500.0
2014-11-24 15:40:00,51.4,51.42,51.38,51.39,52700.0,35.8927,35.9066,35.8787,35.8857,52700.0
2014-11-24 15:45:00,51.39,51.46,51.38,51.45,58200.0,35.8857,35.9346,35.8787,35.9276,58200.0
2014-11-24 15:50:00,51.46,51.48,51.45,51.48,52100.0,35.9346,35.9485,35.9276,35.9485,52100.0
2014-11-24 15:55:00,51.48,51.51,51.47,51.5,129300.0,35.9485,35.9695,35.9415,35.9625,129300.0
2014-11-25 09:30:00,51.5,51.51,51.4,51.46,53200.0,35.9625,35.9695,35.8927,35.9346,53200.0
2014-11-25 09:35:00,51.47,51.57,51.39,51.44,28900.0,35.9415,36.0114,35.8857,35.9206,28900.0
2014-11-25 09:40:00,51.47,51.52,51.45,51.51,27700.0,35.9415,35.9765,35.9276,35.9695,27700.0
2014-11-25 09:45:00,51.51,51.54,51.46,51.46,46800.0,35.9695,35.9904,35.9346,35.9346,46800.0
2014-11-25 09:50:00,51.46,51.49,51.4,51.48,31700.0,35.9346,35.9555,35.8927,35.9485,31700.0
2014-11-25 09:55:00,51.5,51.59,51.48,51.56,17700.0,35.9625,36.0253,35.9485,36.0044,17700.0
2014-11-25 10:00:00,51.57,51.57,51.47,51.48,82100.0,36.0114,36.0114,35.9415,35.9485,82100.0
2014-11-25 10:05:00,51.48,51.55,51.46,51.54,52900.0,35.9485,35.9974,35.9346,35.9904,52900.0
2014-11-25 10:10:00,51.54,51.55,51.5,51.52,17000.0,35.9904,35.9974,35.9625,35.9765,17000.0
2014-11-25 10:15:00,51.52,51.53,51.49,51.5,24600.0,35.9765,35.9834,35.9555,35.9625,24600.0
2014-11-25 10:20:00,51.49,51.57,51.49,51.56,23700.0,35.9555,36.0114,35.9555,36.0044,23700.0
2014-11-25 10:25:00,51.56,51.59,51.53,51.56,24500.0,36.0044,36.0253,35.9834,36.0044,24500.0
2014-11-25 10:30:00,51.55,51.56,51.5,51.52,54600.0,35.9974,36.0044,35.9625,35.9765,54600.0
2014-11-25 10:35:00,51.53,51.54,51.51,51.54,18700.0,35.9834,35.9904,35.9695,35.9904,18700.0
2014-11-25 10:40:00,51.55,51.58,51.53,51.53,44500.0,35.9974,36.0184,35.9834,35.9834,44500.0
2014-11-25 10:45:00,51.54,51.61,51.54,51.58,67200.0,35.9904,36.0393,35.9904,36.0184,67200.0
2014-11-25 10:50:00,51.58,51.6,51.56,51.57,17200.0,36.0184,36.0323,36.0044,36.0114,17200.0
2014-11-25 10:55:00,51.56,51.59,51.55,51.58,37700.0,36.0044,36.0253,35.9974,36.0184,37700.0
2014-11-25 11:00:00,51.58,51.58,51.51,51.52,134400.0,36.0184,36.0184,35.9695,35.9765,134400.0
2014-11-25 11:05:00,51.52,51.54,51.45,51.5,371100.0,35.9765,35.9904,35.9276,35.9625,371100.0
2014-11-25 11:10:00,51.52,51.53,51.46,51.48,32300.0,35.9765,35.9834,35.9346,35.9485,32300.0
2014-11-25 11:15:00,51.48,51.53,51.47,51.53,31000.0,35.9485,35.9834,35.9415,35.9834,31000.0
2014-11-25 11:20:00,51.53,51.55,51.46,51.47,26300.0,35.9834,35.9974,35.9346,35.9415,26300.0
2014-11-25 11:25:00,51.46,51.47,51.43,51.44,19900.0,35.9346,35.9415,35.9136,35.9206,19900.0
2014-11-25 11:30:00,51.43,51.5,51.42,51.45,24900.0,35.9136,35.9625,35.9066,35.9276,24900.0
2014-11-25 11:35:00,51.45,51.49,51.43,51.49,19200.0,35.9276,35.9555,35.9136,35.9555,19200.0
2014-11-25 11:40:00,51.48,51.49,51.46,51.47,30600.0,35.9485,35.9555,35.9346,35.9415,30600.0
2014-11-25 11:45:00,51.47,51.51,51.47,51.51,31700.0,35.9415,35.9695,35.9415,35.9695,31700.0
2014-11-25 11:50:00,51.51,51.53,51.49,51.5,10400.0,35.9695,35.9834,35.9555,35.9625,10400.0
2014-11-25 11:55:00,51.5,51.52,51.49,51.52,15500.0,35.9625,35.9765,35.9555,35.9765,15500.0
2014-11-25 12:00:00,51.53,51.54,51.49,51.5,153400.0,35.9834,35.9904,35.9555,35.9625,153400.0
2014-11-25 12:05:00,51.5,51.5,51.49,51.5,20600.0,35.9625,35.9625,35.9555,35.9625,20600.0
2014-11-25 12:10:00,51.5,51.53,51.49,51.52,36500.0,35.9625,35.9834,35.9555,35.9765,36500.0
2014-11-25 12:15:00,51.51,51.52,51.49,51.5,178000.0,35.9695,35.9765,35.9555,35.9625,178000.0
2014-11-25 12:20:00,51.49,51.52,51.49,51.52,5900.0,35.9555,35.9765,35.9555,35.9765,5900.0
2014-11-25 12:25:00,51.52,51.52,51.51,51.52,10700.0,35.9765,35.9765,35.9695,35.9765,10700.0
2014-11-25 12:30:00,51.52,51.52,51.5,51.51,19400.0,35.9765,35.9765,35.9625,35.9695,19400.0
2014-11-25 12:35:00,51.5,51.54,51.5,51.53,14500.0,35.9625,35.9904,35.9625,35.9834,14500.0
2014-11-25 12:40:00,51.53,51.66,51.52,51.66,49100.0,35.9834,36.0742,35.9765,36.0742,49100.0
2014-11-25 12:45:00,51.66,51.67,51.63,51.67,19300.0,36.0742,36.0812,36.0533,36.0812,19300.0
2014-11-25 12:50:00,51.68,51.71,51.68,51.69,20100.0,36.0882,36.1091,36.0882,36.0952,20100.0
2014-11-25 12:55:00,51.69,51.72,51.68,51.72,18700.0,36.0952,36.1161,36.0882,36.1161,18700.0
2014-11-25 13:00:00,51.72,51.72,51.7,51.71,9000.0,36.1161,36.1161,36.1022,36.1091,9000.0
2014-11-25 13:05:00,51.71,51.72,51.69,51.72,12000.0,36.1091,36.1161,36.0952,36.1161,12000.0
2014-11-25 13:10:00,51.72,51.75,51.7,51.71,7800.0,36.1161,36.1371,36.1022,36.1091,7800.0
2014-11-25 13:15:00,51.7,51.76,51.7,51.76,7400.0,36.1022,36.1441,36.1022,36.1441,7400.0
2014-11-25 13:20:00,51.76,51.79,51.75,51.75,17900.0,36.1441,36.165,36.1371,36.1371,17900.0
2014-11-25 13:25:00,51.74,51.75,51.73,51.73,13800.0,36.1301,36.1371,36.1231,36.1231,13800.0
2014-11-25 13:30:00,51.73,51.76,51.71,51.75,11700.0,36.1231,36.1441,36.1091,36.1371,11700.0
2014-11-25 13:35:00,51.75,51.75,51.71,51.72,9900.0,36.1371,36.1371,36.1091,36.1161,9900.0
2014-11-25 13:40:00,51.72,51.77,51.71,51.77,16200.0,36.1161,36.151,36.1091,36.151,16200.0
2014-11-25 13:45:00,51.77,51.79,51.76,51.79,9400.0,36.151,36.165,36.1441,36.165,9400.0
2014-11-25 13:50:00,51.79,51.79,51.77,51.77,8400.0,36.165,36.165,36.151,36.151,8400.0
2014-11-25 13:55:00,51.78,51.8,51.77,51.8,12500.0,36.158,36.172,36.151,36.172,12500.0
2014-11-25 14:00:00,51.8,51.85,51.8,51.84,24500.0,36.172,36.2069,36.172,36.1999,24500.0
2014-11-25 14:05:00,51.84,51.84,51.74,51.75,15600.0,36.1999,36.1999,36.1301,36.1371,15600.0
2014-11-25 14:10:00,51.74,51.75,51.73,51.75,14000.0,36.1301,36.1371,36.1231,36.1371,14000.0
2014-11-25 14:15:00,51.75,51.75,51.73,51.74,10700.0,36.1371,36.1371,36.1231,36.1301,10700.0
2014-11-25 14:20:00,51.73,51.77,51.73,51.77,24300.0,36.1231,36.151,36.1231,36.151,24300.0
2014-11-25 14:25:00,51.77,51.77,51.74,51.75,14400.0,36.151,36.151,36.1301,36.1371,14400.0
2014-11-25 14:30:00,51.75,51.76,51.74,51.75,8100.0,36.1371,36.1441,36.1301,36.1371,8100.0
2014-11-25 14:35:00,51.75,51.76,51.75,51.76,4700.0,36.1371,36.1441,36.1371,36.1441,4700.0
2014-11-25 14:40:00,51.75,51.77,51.75,51.76,19900.0,36.1371,36.151,36.1371,36.1441,19900.0
2014-11-25 14:45:00,51.75,51.75,51.7,51.72,29500.0,36.1371,36.1371,36.1022,36.1161,29500.0
2014-11-25 14:50:00,51.72,51.77,51.72,51.73,33600.0,36.1161,36.151,36.1161,36.1231,33600.0
2014-11-25 14:55:00,51.73,51.76,51.72,51.75,11700.0,36.1231,36.1441,36.1161,36.1371,11700.0
2014-11-25 15:00:00,51.76,51.76,51.73,51.74,15200.0,36.1441,36.1441,36.1231,36.1301,15200.0
2014-11-25 15:05:00,51.75,51.79,51.74,51.74,27100.0,36.1371,36.165,36.1301,36.1301,27100.0
2014-11-25 15:10:00,51.75,51.77,51.74,51.75,18900.0,36.1371,36.151,36.1301,36.1371,18900.0
2014-11-25 15:15:00,51.75,51.79,51.75,51.76,34100.0,36.1371,36.165,36.1371,36.1441,34100.0
2014-11-25 15:20:00,51.75,51.78,51.74,51.75,24500.0,36.1371,36.158,36.1301,36.1371,24500.0
2014-11-25 15:25:00,51.75,51.79,51.74,51.78,24000.0,36.1371,36.165,36.1301,36.158,24000.0
2014-11-25 15:30:00,51.78,51.78,51.76,51.77,19800.0,36.158,36.158,36.1441,36.151,19800.0
2014-11-25 15:35:00,51.76,51.79,51.76,51.77,38200.0,36.1441,36.165,36.1441,36.151,38200.0
2014-11-25 15:40:00,51.77,51.78,51.74,51.74,23100.0,36.151,36.158,36.1301,36.1301,23100.0
2014-11-25 15:45:00,51.73,51.74,51.67,51.71,64300.0,36.1231,36.1301,36.0812,36.1091,64300.0
2014-11-25 15:50:00,51.7,51.72,51.66,51.67,63400.0,36.1022,36.1161,36.0742,36.0812,63400.0
2014-11-25 15:55:00,51.66,51.69,51.64,51.66,166400.0,36.0742,36.0952,36.0603,36.0742,166400.0
2014-11-26 09:30:00,51.72,51.89,51.66,51.89,47700.0,36.1161,36.2348,36.0742,36.2348,47700.0
2014-11-26 09:35:00,51.85,51.89,51.81,51.84,14200.0,36.2069,36.2348,36.179,36.1999,14200.0
2014-11-26 09:40:00,51.84,51.88,51.74,51.79,26700.0,36.1999,36.2278,36.1301,36.165,26700.0
2014-11-26 09:45:00,51.78,51.81,51.74,51.77,15200.0,36.158,36.179,36.1301,36.151,15200.0
2014-11-26 09:50:00,51.77,51.78,51.75,51.76,10200.0,36.151,36.158,36.1371,36.1441,10200.0
2014-11-26 09:55:00,51.77,51.82,51.74,51.74,8400.0,36.151,36.1859,36.1301,36.1301,8400.0
2014-11-26 10:00:00,51.75,51.8,51.74,51.75,9100.0,36.1371,36.172,36.1301,36.1371,9100.0
2014-11-26 10:05:00,51.74,51.78,51.74,51.77,8100.0,36.1301,36.158,36.1301,36.151,8100.0
2014-11-26 10:10:00,51.77,51.77,51.73,51.74,23400.0,36.151,36.151,36.1231,36.1301,23400.0
2014-11-26 10:15:00,51.75,51.76,51.72,51.72,14400.0,36.1371,36.1441,36.1161,36.1161,14400.0
2014-11-26 10:20:00,51.72,51.79,51.71,51.74,16900.0,36.1161,36.165,36.1091,36.1301,16900.0
2014-11-26 10:25:00,51.72,51.74,51.7,51.73,6300.0,36.1161,36.1301,36.1022,36.1231,6300.0
2014-11-26 10:30:00,51.73,51.77,51.72,51.75,27200.0,36.1231,36.151,36.1161,36.1371,27200.0
2014-11-26 10:35:00,51.76,51.77,51.72,51.72,14900.0,36.1441,36.151,36.1161,36.1161,14900.0
2014-11-26 10:40:00,51.72,51.78,51.71,51.76,10600.0,36.1161,36.158,36.1091,36.1441,10600.0
2014-11-26 10:45:00,51.75,51.77,51.72,51.72,8300.0,36.1371,36.151,36.1161,36.1161,8300.0
2014-11-26 10:50:00,51.72,51.73,51.71,51.71,18100.0,36.1161,36.1231,36.1091,36.1091,18100.0
2014-11-26 10:55:00,51.71,51.73,51.7,51.72,12200.0,36.1091,36.1231,36.1022,36.1161,12200.0
2014-11-26 11:00:00,51.73,51.75,51.72,51.74,8800.0,36.1231,36.1371,36.1161,36.1301,8800.0
2014-11-26 11:05:00,51.75,51.75,51.69,51.7,12000.0,36.1371,36.1371,36.0952,36.1022,12000.0
2014-11-26 11:10:00,51.7,51.71,51.69,51.7,8100.0,36.1022,36.1091,36.0952,36.1022,8100.0
2014-11-26 11:15:00,51.7,51.72,51.69,51.7,12100.0,36.1022,36.1161,36.0952,36.1022,12100.0
2014-11-26 11:20:00,51.7,51.7,51.64,51.66,19000.0,36.1022,36.1022,36.0603,36.0742,19000.0
2014-11-26 11:25:00,51.67,51.74,51.67,51.73,8400.0,36.0812,36.1301,36.0812,36.1231,8400.0
2014-11-26 11:30:00,51.73,51.77,51.73,51.73,14400.0,36.1231,36.151,36.1231,36.1231,14400.0
2014-11-26 11:35:00,51.73,51.76,51.73,51.76,3500.0,36.1231,36.1441,36.1231,36.1441,3500.0
2014-11-26 11:40:00,51.75,51.76,51.72,51.72,15000.0,36.1371,36.1441,36.1161,36.1161,15000.0
2014-11-26 11:45:00,51.73,51.74,51.71,51.73,8900.0,36.1231,36.1301,36.1091,36.1231,8900.0
2014-11-26 11:50:00,51.74,51.75,51.72,51.74,9800.0,36.1301,36.1371,36.1161,36.1301,9800.0
2014-11-26 11:55:00,51.74,51.75,51.71,51.72,7900.0,36.1301,36.1371,36.1091,36.1161,7900.0
2014-11-26 12:00:00,51.71,51.75,51.69,51.73,8700.0,36.1091,36.1371,36.0952,36.1231,8700.0
2014-11-26 12:05:00,51.73,51.78,51.73,51.78,8800.0,36.1231,36.158,36.1231,36.158,8800.0
2014-11-26 12:10:00,51.78,51.78,51.74,51.75,7600.0,36.158,36.158,36.1301,36.1371,7600.0
2014-11-26 12:15:00,51.76,51.76,51.72,51.75,8900.0,36.1441,36.1441,36.1161,36.1371,8900.0
2014-11-26 12:20:00,51.76,51.8,51.76,51.79,7800.0,36.1441,36.172,36.1441,36.165,7800.0
2014-11-26 12:25:00,51.78,51.81,51.77,51.8,8500.0,36.158,36.179,36.151,36.172,8500.0
2014-11-26 12:30:00,51.81,51.81,51.78,51.78,3300.0,36.179,36.179,36.158,36.158,3300.0
2014-11-26 12:35:00,51.79,51.79,51.77,51.78,3700.0,36.165,36.165,36.151,36.158,3700.0
2014-11-26 12:40:00,51.77,51.81,51.77,51.81,6400.0,36.151,36.179,36.151,36.179,6400.0
2014-11-26 12:45:00,51.81,51.82,51.78,51.81,8200.0,36.179,36.1859,36.158,36.179,8200.0
2014-11-26 12:50:00,51.8,51.8,51.78,51.8,3500.0,36.172,36.172,36.158,36.172,3500.0
2014-11-26 12:55:00,51.79,51.8,51.78,51.8,5200.0,36.165,36.172,36.158,36.172,5200.0
2014-11-26 13:00:00,51.81,51.81,51.79,51.81,11000.0,36.179,36.179,36.165,36.179,11000.0
2014-11-26 13:05:00,51.82,51.83,51.81,51.82,4000.0,36.1859,36.1929,36.179,36.1859,4000.0
2014-11-26 13:10:00,51.81,51.82,51.81,51.81,6500.0,36.179,36.1859,36.179,36.179,6500.0
2014-11-26 13:15:00,51.82,51.82,51.78,51.78,17200.0,36.1859,36.1859,36.158,36.158,17200.0
2014-11-26 13:20:00,51.78,51.78,51.75,51.75,18900.0,36.158,36.158,36.1371,36.1371,18900.0
2014-11-26 13:25:00,51.76,51.77,51.74,51.74,7200.0,36.1441,36.151,36.1301,36.1301,7200.0
2014-11-26 13:30:00,51.74,51.76,51.74,51.74,7800.0,36.1301,36.1441,36.1301,36.1301,7800.0
2014-11-26 13:35:00,51.73,51.76,51.73,51.75,6000.0,36.1231,36.1441,36.1231,36.1371,6000.0
2014-11-26 13:40:00,51.75,51.84,51.75,51.83,12400.0,36.1371,36.1999,36.1371,36.1929,12400.0
2014-11-26 13:45:00,51.83,51.84,51.81,51.82,8100.0,36.1929,36.1999,36.179,36.1859,8100.0
2014-11-26 13:50:00,51.81,51.82,51.8,51.8,7800.0,36.179,36.1859,36.172,36.172,7800.0
2014-11-26 13:55:00,51.81,51.82,51.81,51.81,2000.0,36.179,36.1859,36.179,36.179,2000.0
2014-11-26 14:00:00,51.82,51.83,51.79,51.83,10700.0,36.1859,36.1929,36.165,36.1929,10700.0
2014-11-26 14:05:00,51.82,51.83,51.8,51.8,6900.0,36.1859,36.1929,36.172,36.172,6900.0
2014-11-26 14:10:00,51.8,51.82,51.8,51.82,8200.0,36.172,36.1859,36.172,36.1859,8200.0
2014-11-26 14:15:00,51.82,51.85,51.82,51.83,9800.0,36.1859,36.2069,36.1859,36.1929,9800.0
2014-11-26 14:20:00,51.84,51.86,51.83,51.85,6000.0,36.1999,36.2139,36.1929,36.2069,6000.0
2014-11-26 14:25:00,51.85,51.85,51.81,51.81,9300.0,36.2069,36.2069,36.179,36.179,9300.0
2014-11-26 14:30:00,51.82,51.82,51.8,51.81,6800.0,36.1859,36.1859,36.172,36.179,6800.0
2014-11-26 14:35:00,51.8,51.81,51.78,51.78,6000.0,36.172,36.179,36.158,36.158,6000.0
2014-11-26 14:40:00,51.79,51.82,51.79,51.82,10500.0,36.165,36.1859,36.165,36.1859,10500.0
2014-11-26 14:45:00,51.81,51.81,51.76,51.77,18200.0,36.179,36.179,36.1441,36.151,18200.0
2014-11-26 14:50:00,51.78,51.8,51.78,51.8,10600.0,36.158,36.172,36.158,36.172,10600.0
2014-11-26 14:55:00,51.8,51.81,51.79,51.79,8700.0,36.172,36.179,36.165,36.165,8700.0
2014-11-26 15:00:00,51.79,51.81,51.78,51.81,5400.0,36.165,36.179,36.158,36.179,5400.0
2014-11-26 15:05:00,51.81,51.82,51.79,51.82,8200.0,36.179,36.1859,36.165,36.1859,8200.0
2014-11-26 15:10:00,51.83,51.85,51.82,51.82,13400.0,36.1929,36.2069,36.1859,36.1859,13400.0
2014-11-26 15:15:00,51.82,51.83,51.81,51.83,15800.0,36.1859,36.1929,36.179,36.1929,15800.0
2014-11-26 15:20:00,51.83,51.86,51.83,51.84,13500.0,36.1929,36.2139,36.1929,36.1999,13500.0
2014-11-26 15:25:00,51.84,51.84,51.82,51.82,15600.0,36.1999,36.1999,36.1859,36.1859,15600.0
2014-11-26 15:30:00,51.83,51.84,51.81,51.81,11500.0,36.1929,36.1999,36.179,36.179,11500.0
2014-11-26 15:35:00,51.81,51.82,51.8,51.81,11400.0,36.179,36.1859,36.172,36.179,11400.0
2014-11-26 15:40:00,51.8,51.81,51.78,51.78,28400.0,36.172,36.179,36.158,36.158,28400.0
2014-11-26 15:45:00,51.79,51.85,51.78,51.83,54700.0,36.165,36.2069,36.158,36.1929,54700.0
2014-11-26 15:50:00,51.83,51.86,51.83,51.85,33600.0,36.1929,36.2139,36.1929,36.2069,33600.0
2014-11-26 15:55:00,51.86,51.88,51.85,51.85,66100.0,36.2139,36.2278,36.2069,36.2069,66100.0
2014-11-28 09:30:00,52.13,52.44,52.0,52.4,82700.0,36.4024,36.6189,36.3116,36.591,82700.0
2014-11-28 09:35:00,52.4,52.48,52.38,52.43,35900.0,36.591,36.6468,36.577,36.6119,35900.0
2014-11-28 09:40:00,52.42,52.5,52.4,52.44,70500.0,36.6049,36.6608,36.591,36.6189,70500.0
2014-11-28 09:45:00,52.44,52.54,52.42,52.51,45600.0,36.6189,36.6887,36.6049,36.6678,45600.0
2014-11-28 09:50:00,52.48,52.51,52.45,52.51,27300.0,36.6468,36.6678,36.6259,36.6678,27300.0
2014-11-28 09:55:00,52.5,52.53,52.46,52.53,25800.0,36.6608,36.6817,36.6329,36.6817,25800.0
2014-11-28 10:00:00,52.53,52.59,52.5,52.58,19700.0,36.6817,36.7236,36.6608,36.7167,19700.0
2014-11-28 10:05:00,52.59,52.7,52.57,52.7,15600.0,36.7236,36.8005,36.7097,36.8005,15600.0
2014-11-28 10:10:00,52.69,52.73,52.68,52.71,20500.0,36.7935,36.8214,36.7865,36.8074,20500.0
2014-11-28 10:15:00,52.69,52.7,52.66,52.66,13400.0,36.7935,36.8005,36.7725,36.7725,13400.0
2014-11-28 10:20:00,52.66,52.82,52.65,52.82,24500.0,36.7725,36.8842,36.7655,36.8842,24500.0
2014-11-28 10:25:00,52.82,52.82,52.76,52.78,9300.0,36.8842,36.8842,36.8424,36.8563,9300.0
2014-11-28 10:30:00,52.78,52.79,52.76,52.79,16400.0,36.8563,36.8633,36.8424,36.8633,16400.0
2014-11-28 10:35:00,52.79,52.83,52.78,52.83,14800.0,36.8633,36.8912,36.8563,36.8912,14800.0
2014-11-28 10:40:00,52.83,52.86,52.82,52.85,24600.0,36.8912,36.9122,36.8842,36.9052,24600.0
2014-11-28 10:45:00,52.86,52.86,52.79,52.8,14000.0,36.9122,36.9122,36.8633,36.8703,14000.0
2014-11-28 10:50:00,52.8,52.83,52.77,52.77,15100.0,36.8703,36.8912,36.8493,36.8493,15100.0
2014-11-28 10:55:00,52.77,52.78,52.76,52.77,12100.0,36.8493,36.8563,36.8424,36.8493,12100.0
2014-11-28 11:00:00,52.78,52.82,52.77,52.81,17000.0,36.8563,36.8842,36.8493,36.8773,17000.0
2014-11-28 11:05:00,52.82,52.83,52.77,52.78,18100.0,36.8842,36.8912,36.8493,36.8563,18100.0
2014-11-28 11:10:00,52.78,52.83,52.77,52.83,13200.0,36.8563,36.8912,36.8493,36.8912,13200.0
2014-11-28 11:15:00,52.82,52.86,52.82,52.86,17200.0,36.8842,36.9122,36.8842,36.9122,17200.0
2014-11-28 11:20:00,52.86,52.86,52.7,52.73,31000.0,36.9122,36.9122,36.8005,36.8214,31000.0
2014-11-28 11:25:00,52.73,52.79,52.73,52.79,23300.0,36.8214,36.8633,36.8214,36.8633,23300.0
2014-11-28 11:30:00,52.78,52.81,52.75,52.78,23600.0,36.8563,36.8773,36.8354,36.8563,23600.0
2014-11-28 11:35:00,52.78,52.79,52.76,52.79,16300.0,36.8563,36.8633,36.8424,36.8633,16300.0
2014-11-28 11:40:00,52.79,52.8,52.77,52.79,14200.0,36.8633,36.8703,36.8493,36.8633,14200.0
2014-11-28 11:45:00,52.79,52.79,52.75,52.77,15600.0,36.8633,36.8633,36.8354,36.8493,15600.0
2014-11-28 11:50:00,52.77,52.78,52.76,52.76,11700.0,36.8493,36.8563,36.8424,36.8424,11700.0
2014-11-28 11:55:00,52.77,52.79,52.75,52.79,20600.0,36.8493,36.8633,36.8354,36.8633,20600.0
2014-11-28 12:00:00,52.79,52.79,52.71,52.72,22200.0,36.8633,36.8633,36.8074,36.8144,22200.0
2014-11-28 12:05:00,52.72,52.73,52.7,52.72,15900.0,36.8144,36.8214,36.8005,36.8144,15900.0
2014-11-28 12:10:00,52.73,52.76,52.72,52.75,15100.0,36.8214,36.8424,36.8144,36.8354,15100.0
2014-11-28 12:15:00,52.75,52.75,52.72,52.72,17600.0,36.8354,36.8354,36.8144,36.8144,17600.0
2014-11-28 12:20:00,52.72,52.75,52.72,52.73,25800.0,36.8144,36.8354,36.8144,36.8214,25800.0
2014-11-28 12:25:00,52.73,52.75,52.72,52.73,26200.0,36.8214,36.8354,36.8144,36.8214,26200.0
2014-11-28 12:30:00,52.73,52.76,52.72,52.76,25300.0,36.8214,36.8424,36.8144,36.8424,25300.0
2014-11-28 12:35:00,52.77,52.8,52.77,52.77,44100.0,36.8493,36.8703,36.8493,36.8493,44100.0
2014-11-28 12:40:00,52.77,52.77,52.68,52.73,41000.0,36.8493,36.8493,36.7865,36.8214,41000.0
2014-11-28 12:45:00,52.72,52.73,52.69,52.73,67000.0,36.8144,36.8214,36.7935,36.8214,67000.0
2014-11-28 12:50:00,52.73,52.76,52.71,52.76,45300.0,36.8214,36.8424,36.8074,36.8424,45300.0
2014-11-28 12:55:00,52.76,52.76,52.69,52.76,116200.0,36.8424,36.8424,36.7935,36.8424,116200.0
2014-12-01 09:30:00,52.53,52.7,52.43,52.64,46000.0,36.6817,36.8005,36.6119,36.7586,46000.0
2014-12-01 09:35:00,52.67,52.69,52.4,52.4,64600.0,36.7795,36.7935,36.591,36.591,64600.0
2014-12-01 09:40:00,52.4,52.43,52.23,52.23,37000.0,36.591,36.6119,36.4723,36.4723,37000.0
2014-12-01 09:45:00,52.27,52.31,52.22,52.31,41000.0,36.5002,36.5281,36.4653,36.5281,41000.0
2014-12-01 09:50:00,52.3,52.41,52.28,52.3,56500.0,36.5211,36.5979,36.5072,36.5211,56500.0
2014-12-01 09:55:00,52.29,52.37,52.26,52.3,21100.0,36.5142,36.57,36.4932,36.5211,21100.0
2014-12-01 10:00:00,52.3,52.46,52.27,52.46,21200.0,36.5211,36.6329,36.5002,36.6329,21200.0
2014-12-01 10:05:00,52.45,52.55,52.43,52.48,36100.0,36.6259,36.6957,36.6119,36.6468,36100.0
2014-12-01 10:10:00,52.47,52.57,52.46,52.54,17200.0,36.6398,36.7097,36.6329,36.6887,17200.0
2014-12-01 10:15:00,52.54,52.63,52.54,52.58,17900.0,36.6887,36.7516,36.6887,36.7167,17900.0
2014-12-01 10:20:00,52.58,52.65,52.57,52.63,13300.0,36.7167,36.7655,36.7097,36.7516,13300.0
2014-12-01 10:25:00,52.62,52.65,52.58,52.61,23900.0,36.7446,36.7655,36.7167,36.7376,23900.0
2014-12-01 10:30:00,52.62,52.68,52.6,52.68,11200.0,36.7446,36.7865,36.7306,36.7865,11200.0
2014-12-01 10:35:00,52.69,52.74,52.67,52.68,22600.0,36.7935,36.8284,36.7795,36.7865,22600.0
2014-12-01 10:40:00,52.67,52.67,52.59,52.63,55500.0,36.7795,36.7795,36.7236,36.7516,55500.0
2014-12-01 10:45:00,52.62,52.7,52.62,52.67,21200.0,36.7446,36.8005,36.7446,36.7795,21200.0
2014-12-01 10:50:00,52.67,52.67,52.61,52.62,37400.0,36.7795,36.7795,36.7376,36.7446,37400.0
2014-12-01 10:55:00,52.63,52.66,52.59,52.65,17200.0,36.7516,36.7725,36.7236,36.7655,17200.0
2014-12-01 11:00:00,52.66,52.71,52.65,52.68,22600.0,36.7725,36.8074,36.7655,36.7865,22600.0
2014-12-01 11:05:00,52.67,52.68,52.61,52.61,27000.0,36.7795,36.7865,36.7376,36.7376,27000.0
2014-12-01 11:10:00,52.6,52.62,52.57,52.61,14200.0,36.7306,36.7446,36.7097,36.7376,14200.0
2014-12-01 11:15:00,52.61,52.62,52.59,52.61,8300.0,36.7376,36.7446,36.7236,36.7376,8300.0
2014-12-01 11:20:00,52.62,52.7,52.62,52.7,10800.0,36.7446,36.8005,36.7446,36.8005,10800.0
2014-12-01 11:25:00,52.7,52.73,52.68,52.73,10400.0,36.8005,36.8214,36.7865,36.8214,10400.0
2014-12-01 11:30:00,52.72,52.75,52.71,52.74,23800.0,36.8144,36.8354,36.8074,36.8284,23800.0
2014-12-01 11:35:00,52.73,52.75,52.72,52.74,17200.0,36.8214,36.8354,36.8144,36.8284,17200.0
2014-12-01 11:40:00,52.73,52.76,52.7,52.7,21600.0,36.8214,36.8424,36.8005,36.8005,21600.0
2014-12-01 11:45:00,52.7,52.72,52.68,52.7,15400.0,36.8005,36.8144,36.7865,36.8005,15400.0
2014-12-01 11:50:00,52.71,52.72,52.67,52.67,20100.0,36.8074,36.8144,36.7795,36.7795,20100.0
2014-12-01 11:55:00,52.66,52.66,52.6,52.61,9100.0,36.7725,36.7725,36.7306,36.7376,9100.0
2014-12-01 12:00:00,52.62,52.66,52.61,52.65,8500.0,36.7446,36.7725,36.7376,36.7655,8500.0
2014-12-01 12:05:00,52.66,52.66,52.6,52.6,15400.0,36.7725,36.7725,36.7306,36.7306,15400.0
2014-12-01 12:10:00,52.6,52.62,52.57,52.61,17300.0,36.7306,36.7446,36.7097,36.7376,17300.0
2014-12-01 12:15:00,52.62,52.64,52.62,52.63,13200.0,36.7446,36.7586,36.7446,36.7516,13200.0
2014-12-01 12:20:00,52.63,52.63,52.6,52.61,13800.0,36.7516,36.7516,36.7306,36.7376,13800.0
2014-12-01 12:25:00,52.61,52.64,52.59,52.63,13100.0,36.7376,36.7586,36.7236,36.7516,13100.0
2014-12-01 12:30:00,52.63,52.65,52.62,52.62,8600.0,36.7516,36.7655,36.7446,36.7446,8600.0
2014-12-01 12:35:00,52.63,52.65,52.6,52.61,7800.0,36.7516,36.7655,36.7306,36.7376,7800.0
2014-12-01 12:40:00,52.62,52.64,52.6,52.61,14500.0,36.7446,36.7586,36.7306,36.7376,14500.0
2014-12-01 12:45:00,52.62,52.64,52.58,52.62,8200.0,36.7446,36.7586,36.7167,36.7446,8200.0
2014-12-01 12:50:00,52.62,52.64,52.61,52.63,7400.0,36.7446,36.7586,36.7376,36.7516,7400.0
2014-12-01 12:55:00,52.63,52.7,52.62,52.68,15400.0,36.7516,36.8005,36.7446,36.7865,15400.0
2014-12-01 13:00:00,52.68,52.72,52.68,52.7,15500.0,36.7865,36.8144,36.7865,36.8005,15500.0
2014-12-01 13:05:00,52.69,52.7,52.66,52.69,9700.0,36.7935,36.8005,36.7725,36.7935,9700.0
2014-12-01 13:10:00,52.7,52.72,52.68,52.68,11100.0,36.8005,36.8144,36.7865,36.7865,11100.0
2014-12-01 13:15:00,52.68,52.7,52.66,52.66,35100.0,36.7865,36.8005,36.7725,36.7725,35100.0
2014-12-01 13:20:00,52.66,52.7,52.66,52.7,20500.0,36.7725,36.8005,36.7725,36.8005,20500.0
2014-12-01 13:25:00,52.69,52.7,52.68,52.68,6900.0,36.7935,36.8005,36.7865,36.7865,6900.0
2014-12-01 13:30:00,52.69,52.73,52.68,52.72,17700.0,36.7935,36.8214,36.7865,36.8144,17700.0
2014-12-01 13:35:00,52.72,52.76,52.72,52.75,9200.0,36.8144,36.8424,36.8144,36.8354,9200.0
2014-12-01 13:40:00,52.75,52.76,52.72,52.72,10000.0,36.8354,36.8424,36.8144,36.8144,10000.0
2014-12-01 13:45:00,52.72,52.76,52.71,52.73,10700.0,36.8144,36.8424,36.8074,36.8214,10700.0
2014-12-01 13:50:00,52.74,52.74,52.7,52.7,9400.0,36.8284,36.8284,36.8005,36.8005,9400.0
2014-12-01 13:55:00,52.7,52.71,52.69,52.7,11300.0,36.8005,36.8074,36.7935,36.8005,11300.0
2014-12-01 14:00:00,52.7,52.72,52.7,52.7,10900.0,36.8005,36.8144,36.8005,36.8005,10900.0
2014-12-01 14:05:00,52.7,52.71,52.68,52.7,23200.0,36.8005,36.8074,36.7865,36.8005,23200.0
2014-12-01 14:10:00,52.69,52.72,52.67,52.69,22400.0,36.7935,36.8144,36.7795,36.7935,22400.0
2014-12-01 14:15:00,52.69,52.69,52.67,52.69,10100.0,36.7935,36.7935,36.7795,36.7935,10100.0
2014-12-01 14:20:00,52.69,52.7,52.62,52.63,21400.0,36.7935,36.8005,36.7446,36.7516,21400.0
2014-12-01 14:25:00,52.62,52.63,52.59,52.59,16500.0,36.7446,36.7516,36.7236,36.7236,16500.0
2014-12-01 14:30:00,52.59,52.61,52.55,52.6,19400.0,36.7236,36.7376,36.6957,36.7306,19400.0
2014-12-01 14:35:00,52.61,52.63,52.59,52.61,20100.0,36.7376,36.7516,36.7236,36.7376,20100.0
2014-12-01 14:40:00,52.61,52.62,52.56,52.59,21000.0,36.7376,36.7446,36.7027,36.7236,21000.0
2014-12-01 14:45:00,52.58,52.59,52.54,52.55,18500.0,36.7167,36.7236,36.6887,36.6957,18500.0
2014-12-01 14:50:00,52.56,52.57,52.53,52.55,18200.0,36.7027,36.7097,36.6817,36.6957,18200.0
2014-12-01 14:55:00,52.55,52.57,52.51,52.54,14300.0,36.6957,36.7097,36.6678,36.6887,14300.0
2014-12-01 15:00:00,52.54,52.58,52.53,52.55,31400.0,36.6887,36.7167,36.6817,36.6957,31400.0
2014-12-01 15:05:00,52.55,52.56,52.54,52.55,10900.0,36.6957,36.7027,36.6887,36.6957,10900.0
2014-12-01 15:10:00,52.55,52.58,52.54,52.56,25900.0,36.6957,36.7167,36.6887,36.7027,25900.0
2014-12-01 15:15:00,52.57,52.61,52.56,52.61,21300.0,36.7097,36.7376,36.7027,36.7376,21300.0
2014-12-01 15:20:00,52.6,52.65,52.6,52.64,22600.0,36.7306,36.7655,36.7306,36.7586,22600.0
2014-12-01 15:25:00,52.64,52.67,52.63,52.65,24200.0,36.7586,36.7795,36.7516,36.7655,24200.0
2014-12-01 15:30:00,52.65,52.66,52.61,52.63,29700.0,36.7655,36.7725,36.7376,36.7516,29700.0
2014-12-01 15:35:00,52.63,52.63,52.58,52.6,29100.0,36.7516,36.7516,36.7167,36.7306,29100.0
2014-12-01 15:40:00,52.6,52.63,52.6,52.61,36000.0,36.7306,36.7516,36.7306,36.7376,36000.0
2014-12-01 15:45:00,52.62,52.63,52.56,52.59,62200.0,36.7446,36.7516,36.7027,36.7236,62200.0
2014-12-01 15:50:00,52.6,52.66,52.59,52.63,105900.0,36.7306,36.7725,36.7236,36.7516,105900.0
2014-12-01 15:55:00,52.64,52.67,52.62,52.62,106200.0,36.7586,36.7795,36.7446,36.7446,106200.0
2014-12-02 09:30:00,52.79,52.9,52.67,52.82,87300.0,36.8633,36.9401,36.7795,36.8842,87300.0
2014-12-02 09:35:00,52.8,52.89,52.75,52.8,45900.0,36.8703,36.9331,36.8354,36.8703,45900.0
2014-12-02 09:40:00,52.8,52.81,52.74,52.79,34200.0,36.8703,36.8773,36.8284,36.8633,34200.0
2014-12-02 09:45:00,52.8,52.85,52.76,52.82,24700.0,36.8703,36.9052,36.8424,36.8842,24700.0
2014-12-02 09:50:00,52.82,52.91,52.81,52.89,39000.0,36.8842,36.9471,36.8773,36.9331,39000.0
2014-12-02 09:55:00,52.9,52.9,52.86,52.88,29100.0,36.9401,36.9401,36.9122,36.9261,29100.0
2014-12-02 10:00:00,52.88,52.93,52.87,52.93,49500.0,36.9261,36.9611,36.9192,36.9611,49500.0
2014-12-02 10:05:00,52.94,52.96,52.89,52.91,26500.0,36.968,36.982,36.9331,36.9471,26500.0
2014-12-02 10:10:00,52.9,52.94,52.88,52.88,33200.0,36.9401,36.968,36.9261,36.9261,33200.0
2014-12-02 10:15:00,52.88,52.94,52.88,52.94,21100.0,36.9261,36.968,36.9261,36.968,21100.0
2014-12-02 10:20:00,52.94,52.97,52.92,52.93,15100.0,36.968,36.989,36.9541,36.9611,15100.0
2014-12-02 10:25:00,52.93,52.95,52.91,52.94,26500.0,36.9611,36.975,36.9471,36.968,26500.0
2014-12-02 10:30:00,52.94,52.95,52.92,52.93,12400.0,36.968,36.975,36.9541,36.9611,12400.0
2014-12-02 10:35:00,52.94,52.95,52.91,52.94,25300.0,36.968,36.975,36.9471,36.968,25300.0
2014-12-02 10:40:00,52.94,52.96,52.93,52.93,27900.0,36.968,36.982,36.9611,36.9611,27900.0
2014-12-02 10:45:00,52.93,52.93,52.87,52.88,37700.0,36.9611,36.9611,36.9192,36.9261,37700.0
2014-12-02 10:50:00,52.88,52.9,52.82,52.83,43200.0,36.9261,36.9401,36.8842,36.8912,43200.0
2014-12-02 10:55:00,52.84,52.88,52.82,52.88,55800.0,36.8982,36.9261,36.8842,36.9261,55800.0
2014-12-02 11:00:00,52.88,52.95,52.86,52.91,31400.0,36.9261,36.975,36.9122,36.9471,31400.0
2014-12-02 11:05:00,52.92,52.94,52.89,52.92,30700.0,36.9541,36.968,36.9331,36.9541,30700.0
2014-12-02 11:10:00,52.93,52.95,52.91,52.92,33400.0,36.9611,36.975,36.9471,36.9541,33400.0
2014-12-02 11:15:00,52.92,52.93,52.89,52.9,31500.0,36.9541,36.9611,36.9331,36.9401,31500.0
2014-12-02 11:20:00,52.9,52.93,52.89,52.9,30100.0,36.9401,36.9611,36.9331,36.9401,30100.0
2014-12-02 11:25:00,52.9,52.92,52.88,52.89,27600.0,36.9401,36.9541,36.9261,36.9331,27600.0
2014-12-02 11:30:00,52.89,52.92,52.88,52.9,34600.0,36.9331,36.9541,36.9261,36.9401,34600.0
2014-12-02 11:35:00,52.9,52.94,52.87,52.94,13300.0,36.9401,36.968,36.9192,36.968,13300.0
2014-12-02 11:40:00,52.93,52.94,52.9,52.91,8400.0,36.9611,36.968,36.9401,36.9471,8400.0
2014-12-02 11:45:00,52.9,52.93,52.87,52.93,25400.0,36.9401,36.9611,36.9192,36.9611,25400.0
2014-12-02 11:50:00,52.93,52.94,52.86,52.86,13400.0,36.9611,36.968,36.9122,36.9122,13400.0
2014-12-02 11:55:00,52.86,52.95,52.86,52.94,16100.0,36.9122,36.975,36.9122,36.968,16100.0
2014-12-02 12:00:00,52.94,52.95,52.9,52.92,18400.0,36.968,36.975,36.9401,36.9541,18400.0
2014-12-02 12:05:00,52.92,52.93,52.89,52.92,14000.0,36.9541,36.9611,36.9331,36.9541,14000.0
2014-12-02 12:10:00,52.92,52.96,52.9,52.91,38800.0,36.9541,36.982,36.9401,36.9471,38800.0
2014-12-02 12:15:00,52.9,52.9,52.83,52.85,22400.0,36.9401,36.9401,36.8912,36.9052,22400.0
2014-12-02 12:20:00,52.84,52.88,52.83,52.86,19700.0,36.8982,36.9261,36.8912,36.9122,19700.0
2014-12-02 12:25:00,52.87,52.88,52.85,52.88,16600.0,36.9192,36.9261,36.9052,36.9261,16600.0
2014-12-02 12:30:00,52.88,52.91,52.87,52.88,41600.0,36.9261,36.9471,36.9192,36.9261,41600.0
2014-12-02 12:35:00,52.89,52.92,52.89,52.9,38400.0,36.9331,36.9541,36.9331,36.9401,38400.0
2014-12-02 12:40:00,52.89,52.89,52.87,52.88,8100.0,36.9331,36.9331,36.9192,36.9261,8100.0
2014-12-02 12:45:00,52.89,52.94,52.89,52.9,6700.0,36.9331,36.968,36.9331,36.9401,6700.0
2014-12-02 12:50:00,52.91,52.91,52.9,52.91,3400.0,36.9471,36.9471,36.9401,36.9471,3400.0
2014-12-02 12:55:00,52.91,52.94,52.91,52.94,6300.0,36.9471,36.968,36.9471,36.968,6300.0
2014-12-02 13:00:00,52.94,52.98,52.94,52.97,15800.0,36.968,36.996,36.968,36.989,15800.0
2014-12-02 13:05:00,52.97,52.99,52.96,52.99,6600.0,36.989,37.003,36.982,37.003,6600.0
2014-12-02 13:10:00,52.99,53.0,52.94,52.96,36700.0,37.003,37.0099,36.968,36.982,36700.0
2014-12-02 13:15:00,52.96,52.98,52.95,52.97,22400.0,36.982,36.996,36.975,36.989,22400.0
2014-12-02 13:20:00,52.98,52.98,52.95,52.96,8700.0,36.996,36.996,36.975,36.982,8700.0
2014-12-02 13:25:00,52.96,53.07,52.96,53.05,55700.0,36.982,37.0588,36.982,37.0449,55700.0
2014-12-02 13:30:00,53.04,53.05,53.03,53.03,10600.0,37.0379,37.0449,37.0309,37.0309,10600.0
2014-12-02 13:35:00,53.03,53.04,53.02,53.02,6800.0,37.0309,37.0379,37.0239,37.0239,6800.0
2014-12-02 13:40:00,53.03,53.05,52.98,53.05,67100.0,37.0309,37.0449,36.996,37.0449,67100.0
2014-12-02 13:45:00,53.05,53.05,53.03,53.05,12300.0,37.0449,37.0449,37.0309,37.0449,12300.0
2014-12-02 13:50:00,53.04,53.04,52.99,53.02,21900.0,37.0379,37.0379,37.003,37.0239,21900.0
2014-12-02 13:55:00,53.02,53.04,52.99,52.99,48600.0,37.0239,37.0379,37.003,37.003,48600.0
2014-12-02 14:00:00,52.99,53.04,52.99,53.01,21800.0,37.003,37.0379,37.003,37.0169,21800.0
2014-12-02 14:05:00,53.01,53.03,53.0,53.01,15900.0,37.0169,37.0309,37.0099,37.0169,15900.0
2014-12-02 14:10:00,53.01,53.05,53.0,53.04,23900.0,37.0169,37.0449,37.0099,37.0379,23900.0
2014-12-02 14:15:00,53.05,53.05,53.02,53.04,12400.0,37.0449,37.0449,37.0239,37.0379,12400.0
2014-12-02 14:20:00,53.03,53.05,53.03,53.04,27900.0,37.0309,37.0449,37.0309,37.0379,27900.0
2014-12-02 14:25:00,53.03,53.06,53.03,53.05,21100.0,37.0309,37.0518,37.0309,37.0449,21100.0
2014-12-02 14:30:00,53.04,53.05,53.02,53.05,23600.0,37.0379,37.0449,37.0239,37.0449,23600.0
2014-12-02 14:35:00,53.05,53.05,53.0,53.01,14600.0,37.0449,37.0449,37.0099,37.0169,14600.0
2014-12-02 14:40:00,53.01,53.04,53.0,53.03,29000.0,37.0169,37.0379,37.0099,37.0309,29000.0
2014-12-02 14:45:00,53.04,53.1,53.04,53.1,28100.0,37.0379,37.0798,37.0379,37.0798,28100.0
2014-12-02 14:50:00,53.1,53.13,53.1,53.1,16600.0,37.0798,37.1007,37.0798,37.0798,16600.0
2014-12-02 14:55:00,53.1,53.11,53.06,53.07,14800.0,37.0798,37.0868,37.0518,37.0588,14800.0
2014-12-02 15:00:00,53.08,53.08,53.01,53.03,19300.0,37.0658,37.0658,37.0169,37.0309,19300.0
2014-12-02 15:05:00,53.03,53.05,53.02,53.04,14000.0,37.0309,37.0449,37.0239,37.0379,14000.0
2014-12-02 15:10:00,53.04,53.06,53.03,53.06,22000.0,37.0379,37.0518,37.0309,37.0518,22000.0
2014-12-02 15:15:00,53.06,53.08,53.05,53.08,23500.0,37.0518,37.0658,37.0449,37.0658,23500.0
2014-12-02 15:20:00,53.07,53.08,53.04,53.08,24200.0,37.0588,37.0658,37.0379,37.0658,24200.0
2014-12-02 15:25:00,53.08,53.09,53.06,53.08,18500.0,37.0658,37.0728,37.0518,37.0658,18500.0
2014-12-02 15:30:00,53.07,53.09,53.07,53.08,32900.0,37.0588,37.0728,37.0588,37.0658,32900.0
2014-12-02 15:35:00,53.08,53.08,53.06,53.07,22200.0,37.0658,37.0658,37.0518,37.0588,22200.0
2014-12-02 15:40:00,53.07,53.1,53.06,53.08,29400.0,37.0588,37.0798,37.0518,37.0658,29400.0
2014-12-02 15:45:00,53.09,53.11,53.06,53.1,71000.0,37.0728,37.0868,37.0518,37.0798,71000.0
2014-12-02 15:50:00,53.1,53.1,53.08,53.09,53400.0,37.0798,37.0798,37.0658,37.0728,53400.0
2014-12-02 15:55:00,53.09,53.11,53.05,53.07,243600.0,37.0728,37.0868,37.0449,37.0588,243600.0
2014-12-03 09:30:00,52.9,53.0,52.87,52.93,62000.0,36.9401,37.0099,36.9192,36.9611,62000.0
2014-12-03 09:35:00,52.95,52.95,52.69,52.8,57500.0,36.975,36.975,36.7935,36.8703,57500.0
2014-12-03 09:40:00,52.8,52.83,52.67,52.7,37200.0,36.8703,36.8912,36.7795,36.8005,37200.0
2014-12-03 09:45:00,52.71,52.74,52.67,52.73,29600.0,36.8074,36.8284,36.7795,36.8214,29600.0
2014-12-03 09:50:00,52.73,52.75,52.65,52.7,45000.0,36.8214,36.8354,36.7655,36.8005,45000.0
2014-12-03 09:55:00,52.7,52.74,52.67,52.73,37700.0,36.8005,36.8284,36.7795,36.8214,37700.0
2014-12-03 10:00:00,52.73,52.78,52.7,52.75,33400.0,36.8214,36.8563,36.8005,36.8354,33400.0
2014-12-03 10:05:00,52.75,52.83,52.74,52.83,45400.0,36.8354,36.8912,36.8284,36.8912,45400.0
2014-12-03 10:10:00,52.83,52.85,52.78,52.81,17400.0,36.8912,36.9052,36.8563,36.8773,17400.0
2014-12-03 10:15:00,52.81,52.82,52.75,52.79,21500.0,36.8773,36.8842,36.8354,36.8633,21500.0
2014-12-03 10:20:00,52.79,52.81,52.77,52.79,22000.0,36.8633,36.8773,36.8493,36.8633,22000.0
2014-12-03 10:25:00,52.77,52.8,52.77,52.79,47200.0,36.8493,36.8703,36.8493,36.8633,47200.0
2014-12-03 10:30:00,52.79,52.81,52.77,52.8,64000.0,36.8633,36.8773,36.8493,36.8703,64000.0
2014-12-03 10:35:00,52.81,52.86,52.81,52.85,33400.0,36.8773,36.9122,36.8773,36.9052,33400.0
2014-12-03 10:40:00,52.86,52.89,52.81,52.84,42300.0,36.9122,36.9331,36.8773,36.8982,42300.0
2014-12-03 10:45:00,52.85,52.87,52.83,52.84,24400.0,36.9052,36.9192,36.8912,36.8982,24400.0
2014-12-03 10:50:00,52.83,52.87,52.83,52.87,34700.0,36.8912,36.9192,36.8912,36.9192,34700.0
2014-12-03 10:55:00,52.86,52.89,52.83,52.87,26400.0,36.9122,36.9331,36.8912,36.9192,26400.0
2014-12-03 11:00:00,52.87,52.89,52.84,52.88,38000.0,36.9192,36.9331,36.8982,36.9261,38000.0
2014-12-03 11:05:00,52.88,52.88,52.83,52.85,60400.0,36.9261,36.9261,36.8912,36.9052,60400.0
2014-12-03 11:10:00,52.85,52.89,52.84,52.85,145200.0,36.9052,36.9331,36.8982,36.9052,145200.0
2014-12-03 11:15:00,52.85,52.95,52.85,52.87,148100.0,36.9052,36.975,36.9052,36.9192,148100.0
2014-12-03 11:20:00,52.87,52.95,52.87,52.94,24500.0,36.9192,36.975,36.9192,36.968,24500.0
2014-12-03 11:25:00,52.93,52.93,52.88,52.92,14700.0,36.9611,36.9611,36.9261,36.9541,14700.0
2014-12-03 11:30:00,52.92,52.92,52.88,52.88,20500.0,36.9541,36.9541,36.9261,36.9261,20500.0
2014-12-03 11:35:00,52.88,52.88,52.82,52.83,15900.0,36.9261,36.9261,36.8842,36.8912,15900.0
2014-12-03 11:40:00,52.84,52.86,52.8,52.86,27400.0,36.8982,36.9122,36.8703,36.9122,27400.0
2014-12-03 11:45:00,52.86,52.87,52.84,52.85,20700.0,36.9122,36.9192,36.8982,36.9052,20700.0
2014-12-03 11:50:00,52.85,52.86,52.79,52.8,13000.0,36.9052,36.9122,36.8633,36.8703,13000.0
2014-12-03 11:55:00,52.8,52.81,52.78,52.81,17400.0,36.8703,36.8773,36.8563,36.8773,17400.0
2014-12-03 12:00:00,52.82,52.84,52.81,52.83,56900.0,36.8842,36.8982,36.8773,36.8912,56900.0
2014-12-03 12:05:00,52.83,52.85,52.82,52.85,78700.0,36.8912,36.9052,36.8842,36.9052,78700.0
2014-12-03 12:10:00,52.85,52.97,52.84,52.97,100200.0,36.9052,36.989,36.8982,36.989,100200.0
2014-12-03 12:15:00,52.97,52.97,52.95,52.97,74900.0,36.989,36.989,36.975,36.989,74900.0
2014-12-03 12:20:00,52.97,53.04,52.96,53.04,50400.0,36.989,37.0379,36.982,37.0379,50400.0
2014-12-03 12:25:00,53.04,53.07,53.03,53.06,54600.0,37.0379,37.0588,37.0309,37.0518,54600.0
2014-12-03 12:30:00,53.06,53.07,53.05,53.06,37800.0,37.0518,37.0588,37.0449,37.0518,37800.0
2014-12-03 12:35:00,53.05,53.06,53.02,53.03,56000.0,37.0449,37.0518,37.0239,37.0309,56000.0
2014-12-03 12:40:00,53.03,53.05,53.03,53.05,45600.0,37.0309,37.0449,37.0309,37.0449,45600.0
2014-12-03 12:45:00,53.05,53.05,53.02,53.04,20500.0,37.0449,37.0449,37.0239,37.0379,20500.0
2014-12-03 12:50:00,53.05,53.45,53.04,53.2,533900.0,37.0449,37.3242,37.0379,37.1496,533900.0
2014-12-03 12:55:00,53.22,53.25,53.13,53.16,65500.0,37.1636,37.1845,37.1007,37.1217,65500.0
2014-12-03 13:00:00,53.15,53.16,53.05,53.09,44700.0,37.1147,37.1217,37.0449,37.0728,44700.0
2014-12-03 13:05:00,53.08,53.12,53.04,53.06,46700.0,37.0658,37.0937,37.0379,37.0518,46700.0
2014-12-03 13:10:00,53.06,53.1,53.03,53.05,35300.0,37.0518,37.0798,37.0309,37.0449,35300.0
2014-12-03 13:15:00,53.05,53.08,53.01,53.06,48300.0,37.0449,37.0658,37.0169,37.0518,48300.0
2014-12-03 13:20:00,53.06,53.09,53.04,53.08,24100.0,37.0518,37.0728,37.0379,37.0658,24100.0
2014-12-03 13:25:00,53.08,53.08,52.98,52.99,27800.0,37.0658,37.0658,36.996,37.003,27800.0
2014-12-03 13:30:00,52.99,53.0,52.97,52.97,26100.0,37.003,37.0099,36.989,36.989,26100.0
2014-12-03 13:35:00,52.97,53.03,52.96,53.02,31200.0,36.989,37.0309,36.982,37.0239,31200.0
2014-12-03 13:40:00,53.02,53.02,52.99,53.0,21500.0,37.0239,37.0239,37.003,37.0099,21500.0
2014-12-03 13:45:00,53.0,53.01,52.98,52.98,22400.0,37.0099,37.0169,36.996,36.996,22400.0
2014-12-03 13:50:00,52.98,53.0,52.96,52.97,22900.0,36.996,37.0099,36.982,36.989,22900.0
2014-12-03 13:55:00,52.97,52.97,52.91,52.92,30400.0,36.989,36.989,36.9471,36.9541,30400.0
2014-12-03 14:00:00,52.92,52.92,52.83,52.86,40700.0,36.9541,36.9541,36.8912,36.9122,40700.0
2014-12-03 14:05:00,52.87,52.88,52.8,52.8,20600.0,36.9192,36.9261,36.8703,36.8703,20600.0
2014-12-03 14:10:00,52.8,52.86,52.8,52.84,17000.0,36.8703,36.9122,36.8703,36.8982,17000.0
2014-12-03 14:15:00,52.84,52.96,52.84,52.96,23900.0,36.8982,36.982,36.8982,36.982,23900.0
2014-12-03 14:20:00,52.95,52.96,52.94,52.94,21200.0,36.975,36.982,36.968,36.968,21200.0
2014-12-03 14:25:00,52.94,52.95,52.9,52.93,50100.0,36.968,36.975,36.9401,36.9611,50100.0
2014-12-03 14:30:00,52.93,52.94,52.92,52.93,13500.0,36.9611,36.968,36.9541,36.9611,13500.0
2014-12-03 14:35:00,52.93,52.94,52.88,52.89,31600.0,36.9611,36.968,36.9261,36.9331,31600.0
2014-12-03 14:40:00,52.88,52.89,52.88,52.88,10200.0,36.9261,36.9331,36.9261,36.9261,10200.0
2014-12-03 14:45:00,52.89,52.89,52.81,52.82,29100.0,36.9331,36.9331,36.8773,36.8842,29100.0
2014-12-03 14:50:00,52.82,52.82,52.8,52.81,24500.0,36.8842,36.8842,36.8703,36.8773,24500.0
2014-12-03 14:55:00,52.81,52.88,52.8,52.86,44100.0,36.8773,36.9261,36.8703,36.9122,44100.0
2014-12-03 15:00:00,52.86,52.93,52.85,52.92,116200.0,36.9122,36.9611,36.9052,36.9541,116200.0
2014-12-03 15:05:00,52.93,52.96,52.92,52.96,26200.0,36.9611,36.982,36.9541,36.982,26200.0
2014-12-03 15:10:00,52.96,53.02,52.95,53.02,35000.0,36.982,37.0239,36.975,37.0239,35000.0
2014-12-03 15:15:00,53.01,53.02,52.96,52.99,36300.0,37.0169,37.0239,36.982,37.003,36300.0
2014-12-03 15:20:00,53.0,53.02,52.99,53.01,31800.0,37.0099,37.0239,37.003,37.0169,31800.0
2014-12-03 15:25:00,53.01,53.05,53.0,53.04,19900.0,37.0169,37.0449,37.0099,37.0379,19900.0
2014-12-03 15:30:00,53.04,53.04,53.02,53.04,32400.0,37.0379,37.0379,37.0239,37.0379,32400.0
2014-12-03 15:35:00,53.04,53.06,53.02,53.03,50900.0,37.0379,37.0518,37.0239,37.0309,50900.0
2014-12-03 15:40:00,53.03,53.04,53.01,53.03,67300.0,37.0309,37.0379,37.0169,37.0309,67300.0
2014-12-03 15:45:00,53.03,53.04,53.0,53.04,110700.0,37.0309,37.0379,37.0099,37.0379,110700.0
2014-12-03 15:50:00,53.03,53.04,53.02,53.02,63500.0,37.0309,37.0379,37.0239,37.0239,63500.0
2014-12-03 15:55:00,53.03,53.04,53.01,53.02,154800.0,37.0309,37.0379,37.0169,37.0239,154800.0
2014-12-04 09:30:00,52.95,53.09,52.89,52.96,69700.0,36.975,37.0728,36.9331,36.982,69700.0
2014-12-04 09:35:00,52.96,53.04,52.88,53.03,25100.0,36.982,37.0379,36.9261,37.0309,25100.0
2014-12-04 09:40:00,52.99,53.01,52.79,52.82,66200.0,37.003,37.0169,36.8633,36.8842,66200.0
2014-12-04 09:45:00,52.83,52.94,52.8,52.93,15100.0,36.8912,36.968,36.8703,36.9611,15100.0
2014-12-04 09:50:00,52.94,52.95,52.85,52.88,29800.0,36.968,36.975,36.9052,36.9261,29800.0
2014-12-04 09:55:00,52.86,53.06,52.86,52.95,46800.0,36.9122,37.0518,36.9122,36.975,46800.0
2014-12-04 10:00:00,52.96,52.98,52.92,52.95,21100.0,36.982,36.996,36.9541,36.975,21100.0
2014-12-04 10:05:00,52.95,53.06,52.92,53.06,67700.0,36.975,37.0518,36.9541,37.0518,67700.0
2014-12-04 10:10:00,53.06,53.08,53.01,53.05,25000.0,37.0518,37.0658,37.0169,37.0449,25000.0
2014-12-04 10:15:00,53.06,53.06,53.0,53.0,37000.0,37.0518,37.0518,37.0099,37.0099,37000.0
2014-12-04 10:20:00,53.0,53.02,52.99,53.0,25600.0,37.0099,37.0239,37.003,37.0099,25600.0
2014-12-04 10:25:00,53.0,53.01,52.95,52.97,33700.0,37.0099,37.0169,36.975,36.989,33700.0
2014-12-04 10:30:00,52.98,52.98,52.84,52.84,42700.0,36.996,36.996,36.8982,36.8982,42700.0
2014-12-04 10:35:00,52.83,52.85,52.78,52.79,27600.0,36.8912,36.9052,36.8563,36.8633,27600.0
2014-12-04 10:40:00,52.78,52.81,52.77,52.79,17900.0,36.8563,36.8773,36.8493,36.8633,17900.0
2014-12-04 10:45:00,52.8,52.81,52.76,52.79,21600.0,36.8703,36.8773,36.8424,36.8633,21600.0
2014-12-04 10:50:00,52.79,52.81,52.78,52.79,18600.0,36.8633,36.8773,36.8563,36.8633,18600.0
2014-12-04 10:55:00,52.79,52.8,52.76,52.77,22100.0,36.8633,36.8703,36.8424,36.8493,22100.0
2014-12-04 11:00:00,52.77,52.83,52.74,52.82,17300.0,36.8493,36.8912,36.8284,36.8842,17300.0
2014-12-04 11:05:00,52.82,52.82,52.76,52.76,16800.0,36.8842,36.8842,36.8424,36.8424,16800.0
2014-12-04 11:10:00,52.75,52.78,52.75,52.76,10200.0,36.8354,36.8563,36.8354,36.8424,10200.0
2014-12-04 11:15:00,52.76,52.81,52.76,52.81,38300.0,36.8424,36.8773,36.8424,36.8773,38300.0
2014-12-04 11:20:00,52.81,52.84,52.79,52.79,17000.0,36.8773,36.8982,36.8633,36.8633,17000.0
2014-12-04 11:25:00,52.79,52.84,52.79,52.84,18100.0,36.8633,36.8982,36.8633,36.8982,18100.0
2014-12-04 11:30:00,52.83,52.83,52.77,52.78,37300.0,36.8912,36.8912,36.8493,36.8563,37300.0
2014-12-04 11:35:00,52.78,52.88,52.78,52.87,27200.0,36.8563,36.9261,36.8563,36.9192,27200.0
2014-12-04 11:40:00,52.87,52.95,52.86,52.93,58000.0,36.9192,36.975,36.9122,36.9611,58000.0
2014-12-04 11:45:00,52.94,52.97,52.92,52.93,10800.0,36.968,36.989,36.9541,36.9611,10800.0
2014-12-04 11:50:00,52.93,52.95,52.92,52.94,24100.0,36.9611,36.975,36.9541,36.968,24100.0
2014-12-04 11:55:00,52.94,53.0,52.94,53.0,15000.0,36.968,37.0099,36.968,37.0099,15000.0
2014-12-04 12:00:00,52.99,53.01,52.97,52.97,29400.0,37.003,37.0169,36.989,36.989,29400.0
2014-12-04 12:05:00,52.96,53.05,52.96,53.03,37700.0,36.982,37.0449,36.982,37.0309,37700.0
2014-12-04 12:10:00,53.04,53.05,53.02,53.02,14300.0,37.0379,37.0449,37.0239,37.0239,14300.0
2014-12-04 12:15:00,53.03,53.03,53.0,53.03,13400.0,37.0309,37.0309,37.0099,37.0309,13400.0
2014-12-04 12:20:00,53.02,53.05,53.02,53.05,15100.0,37.0239,37.0449,37.0239,37.0449,15100.0
2014-12-04 12:25:00,53.05,53.07,53.03,53.05,43100.0,37.0449,37.0588,37.0309,37.0449,43100.0
2014-12-04 12:30:00,53.05,53.11,53.01,53.08,104300.0,37.0449,37.0868,37.0169,37.0658,104300.0
2014-12-04 12:35:00,53.08,53.1,53.06,53.08,44100.0,37.0658,37.0798,37.0518,37.0658,44100.0
2014-12-04 12:40:00,53.08,53.1,53.05,53.05,13100.0,37.0658,37.0798,37.0449,37.0449,13100.0
2014-12-04 12:45:00,53.04,53.05,53.0,53.02,17800.0,37.0379,37.0449,37.0099,37.0239,17800.0
2014-12-04 12:50:00,53.02,53.02,53.0,53.01,5900.0,37.0239,37.0239,37.0099,37.0169,5900.0
2014-12-04 12:55:00,53.02,53.02,53.0,53.01,14900.0,37.0239,37.0239,37.0099,37.0169,14900.0
2014-12-04 13:00:00,53.01,53.03,52.99,53.03,14700.0,37.0169,37.0309,37.003,37.0309,14700.0
2014-12-04 13:05:00,53.03,53.04,53.01,53.03,13800.0,37.0309,37.0379,37.0169,37.0309,13800.0
2014-12-04 13:10:00,53.03,53.08,53.02,53.08,34500.0,37.0309,37.0658,37.0239,37.0658,34500.0
2014-12-04 13:15:00,53.08,53.1,53.07,53.08,24900.0,37.0658,37.0798,37.0588,37.0658,24900.0
2014-12-04 13:20:00,53.09,53.09,53.06,53.08,16700.0,37.0728,37.0728,37.0518,37.0658,16700.0
2014-12-04 13:25:00,53.08,53.08,53.02,53.02,9800.0,37.0658,37.0658,37.0239,37.0239,9800.0
2014-12-04 13:30:00,53.01,53.04,53.01,53.04,41600.0,37.0169,37.0379,37.0169,37.0379,41600.0
2014-12-04 13:35:00,53.04,53.04,53.0,53.0,11300.0,37.0379,37.0379,37.0099,37.0099,11300.0
2014-12-04 13:40:00,53.0,53.03,52.99,53.02,11600.0,37.0099,37.0309,37.003,37.0239,11600.0
2014-12-04 13:45:00,53.02,53.03,52.99,52.99,6900.0,37.0239,37.0309,37.003,37.003,6900.0
2014-12-04 13:50:00,53.0,53.02,52.99,53.0,10600.0,37.0099,37.0239,37.003,37.0099,10600.0
2014-12-04 13:55:00,52.99,53.04,52.99,53.04,11500.0,37.003,37.0379,37.003,37.0379,11500.0
2014-12-04 14:00:00,53.04,53.06,53.03,53.06,10300.0,37.0379,37.0518,37.0309,37.0518,10300.0
2014-12-04 14:05:00,53.06,53.12,53.06,53.12,28100.0,37.0518,37.0937,37.0518,37.0937,28100.0
2014-12-04 14:10:00,53.13,53.15,53.12,53.15,24100.0,37.1007,37.1147,37.0937,37.1147,24100.0
2014-12-04 14:15:00,53.16,53.17,53.13,53.13,20400.0,37.1217,37.1287,37.1007,37.1007,20400.0
2014-12-04 14:20:00,53.14,53.15,53.14,53.15,24800.0,37.1077,37.1147,37.1077,37.1147,24800.0
2014-12-04 14:25:00,53.16,53.19,53.16,53.19,14100.0,37.1217,37.1426,37.1217,37.1426,14100.0
2014-12-04 14:30:00,53.19,53.19,53.11,53.11,28200.0,37.1426,37.1426,37.0868,37.0868,28200.0
2014-12-04 14:35:00,53.11,53.11,53.05,53.07,30300.0,37.0868,37.0868,37.0449,37.0588,30300.0
2014-12-04 14:40:00,53.06,53.07,53.04,53.06,28600.0,37.0518,37.0588,37.0379,37.0518,28600.0
2014-12-04 14:45:00,53.06,53.07,53.03,53.04,17000.0,37.0518,37.0588,37.0309,37.0379,17000.0
2014-12-04 14:50:00,53.04,53.04,53.01,53.03,23800.0,37.0379,37.0379,37.0169,37.0309,23800.0
2014-12-04 14:55:00,53.03,53.04,52.99,53.01,29200.0,37.0309,37.0379,37.003,37.0169,29200.0
2014-12-04 15:00:00,53.01,53.08,53.01,53.08,16700.0,37.0169,37.0658,37.0169,37.0658,16700.0
2014-12-04 15:05:00,53.07,53.07,53.04,53.05,20000.0,37.0588,37.0588,37.0379,37.0449,20000.0
2014-12-04 15:10:00,53.06,53.06,52.99,53.0,31500.0,37.0518,37.0518,37.003,37.0099,31500.0
2014-12-04 15:15:00,53.01,53.01,52.99,52.99,24700.0,37.0169,37.0169,37.003,37.003,24700.0
2014-12-04 15:20:00,52.99,53.0,52.96,52.96,51500.0,37.003,37.0099,36.982,36.982,51500.0
2014-12-04 15:25:00,52.96,52.96,52.9,52.92,59400.0,36.982,36.982,36.9401,36.9541,59400.0
2014-12-04 15:30:00,52.91,53.0,52.9,52.99,44100.0,36.9471,37.0099,36.9401,37.003,44100.0
2014-12-04 15:35:00,53.0,53.01,52.98,53.0,21600.0,37.0099,37.0169,36.996,37.0099,21600.0
2014-12-04 15:40:00,53.0,53.04,52.99,53.03,48600.0,37.0099,37.0379,37.003,37.0309,48600.0
2014-12-04 15:45:00,53.04,53.06,52.98,53.02,71200.0,37.0379,37.0518,36.996,37.0239,71200.0
2014-12-04 15:50:00,53.02,53.05,53.01,53.05,51600.0,37.0239,37.0449,37.0169,37.0449,51600.0
2014-12-04 15:55:00,53.04,53.05,52.99,53.0,182200.0,37.0379,37.0449,37.003,37.0099,182200.0
2014-12-05 09:30:00,53.0,53.15,52.94,52.95,93900.0,37.0099,37.1147,36.968,36.975,93900.0
2014-12-05 09:35:00,52.95,53.07,52.94,52.97,37400.0,36.975,37.0588,36.968,36.989,37400.0
2014-12-05 09:40:00,52.97,53.06,52.94,53.02,31700.0,36.989,37.0518,36.968,37.0239,31700.0
2014-12-05 09:45:00,52.99,53.1,52.99,53.1,47500.0,37.003,37.0798,37.003,37.0798,47500.0
2014-12-05 09:50:00,53.1,53.2,53.04,53.2,74500.0,37.0798,37.1496,37.0379,37.1496,74500.0
2014-12-05 09:55:00,53.2,53.23,53.13,53.21,26100.0,37.1496,37.1706,37.1007,37.1566,26100.0
2014-12-05 10:00:00,53.2,53.21,53.04,53.04,29000.0,37.1496,37.1566,37.0379,37.0379,29000.0
2014-12-05 10:05:00,53.03,53.07,53.02,53.04,32000.0,37.0309,37.0588,37.0239,37.0379,32000.0
2014-12-05 10:10:00,53.02,53.1,53.01,53.02,53800.0,37.0239,37.0798,37.0169,37.0239,53800.0
2014-12-05 10:15:00,53.02,53.05,52.98,53.01,65200.0,37.0239,37.0449,36.996,37.0169,65200.0
2014-12-05 10:20:00,53.03,53.03,52.97,53.02,30800.0,37.0309,37.0309,36.989,37.0239,30800.0
2014-12-05 10:25:00,53.02,53.04,52.98,53.03,41100.0,37.0239,37.0379,36.996,37.0309,41100.0
2014-12-05 10:30:00,53.03,53.03,52.97,52.98,31000.0,37.0309,37.0309,36.989,36.996,31000.0
2014-12-05 10:35:00,52.99,53.0,52.93,52.94,23900.0,37.003,37.0099,36.9611,36.968,23900.0
2014-12-05 10:40:00,52.95,52.95,52.91,52.92,12000.0,36.975,36.975,36.9471,36.9541,12000.0
2014-12-05 10:45:00,52.93,52.95,52.91,52.91,28500.0,36.9611,36.975,36.9471,36.9471,28500.0
2014-12-05 10:50:00,52.91,52.91,52.87,52.89,22800.0,36.9471,36.9471,36.9192,36.9331,22800.0
2014-12-05 10:55:00,52.9,52.98,52.88,52.97,14800.0,36.9401,36.996,36.9261,36.989,14800.0
2014-12-05 11:00:00,52.97,53.02,52.97,52.99,14000.0,36.989,37.0239,36.989,37.003,14000.0
2014-12-05 11:05:00,52.98,53.01,52.97,52.99,14300.0,36.996,37.0169,36.989,37.003,14300.0
2014-12-05 11:10:00,52.99,53.02,52.99,53.02,12400.0,37.003,37.0239,37.003,37.0239,12400.0
2014-12-05 11:15:00,53.02,53.05,53.01,53.04,11200.0,37.0239,37.0449,37.0169,37.0379,11200.0
2014-12-05 11:20:00,53.04,53.06,53.01,53.03,8800.0,37.0379,37.0518,37.0169,37.0309,8800.0
2014-12-05 11:25:00,53.02,53.02,52.98,53.0,8600.0,37.0239,37.0239,36.996,37.0099,8600.0
2014-12-05 11:30:00,52.99,52.99,52.96,52.97,12300.0,37.003,37.003,36.982,36.989,12300.0
2014-12-05 11:35:00,52.97,53.0,52.97,53.0,15900.0,36.989,37.0099,36.989,37.0099,15900.0
2014-12-05 11:40:00,52.99,53.0,52.98,52.99,7700.0,37.003,37.0099,36.996,37.003,7700.0
2014-12-05 11:45:00,52.99,53.01,52.97,53.0,12800.0,37.003,37.0169,36.989,37.0099,12800.0
2014-12-05 11:50:00,53.0,53.06,52.99,53.05,100500.0,37.0099,37.0518,37.003,37.0449,100500.0
2014-12-05 11:55:00,53.06,53.09,53.03,53.03,14800.0,37.0518,37.0728,37.0309,37.0309,14800.0
2014-12-05 12:00:00,53.02,53.07,53.01,53.07,18500.0,37.0239,37.0588,37.0169,37.0588,18500.0
2014-12-05 12:05:00,53.05,53.06,52.98,52.98,7800.0,37.0449,37.0518,36.996,36.996,7800.0
2014-12-05 12:10:00,52.98,53.0,52.98,52.99,14400.0,36.996,37.0099,36.996,37.003,14400.0
2014-12-05 12:15:00,53.0,53.03,52.98,53.0,33000.0,37.0099,37.0309,36.996,37.0099,33000.0
2014-12-05 12:20:00,53.0,53.0,52.99,52.99,7500.0,37.0099,37.0099,37.003,37.003,7500.0
2014-12-05 12:25:00,53.0,53.02,52.99,53.02,9400.0,37.0099,37.0239,37.003,37.0239,9400.0
2014-12-05 12:30:00,53.02,53.02,52.99,53.01,13200.0,37.0239,37.0239,37.003,37.0169,13200.0
2014-12-05 12:35:00,53.01,53.01,53.0,53.01,5200.0,37.0169,37.0169,37.0099,37.0169,5200.0
2014-12-05 12:40:00,53.0,53.02,52.99,53.02,18800.0,37.0099,37.0239,37.003,37.0239,18800.0
2014-12-05 12:45:00,53.02,53.05,52.97,53.0,82200.0,37.0239,37.0449,36.989,37.0099,82200.0
2014-12-05 12:50:00,53.0,53.07,53.0,53.03,26700.0,37.0099,37.0588,37.0099,37.0309,26700.0
2014-12-05 12:55:00,53.03,53.04,53.01,53.04,8800.0,37.0309,37.0379,37.0169,37.0379,8800.0
2014-12-05 13:00:00,53.04,53.05,52.99,53.02,14400.0,37.0379,37.0449,37.003,37.0239,14400.0
2014-12-05 13:05:00,53.01,53.02,52.98,52.98,15900.0,37.0169,37.0239,36.996,36.996,15900.0
2014-12-05 13:10:00,52.99,53.04,52.98,52.98,16300.0,37.003,37.0379,36.996,36.996,16300.0
2014-12-05 13:15:00,52.98,52.99,52.94,52.94,40400.0,36.996,37.003,36.968,36.968,40400.0
2014-12-05 13:20:00,52.93,52.97,52.93,52.97,12600.0,36.9611,36.989,36.9611,36.989,12600.0
2014-12-05 13:25:00,52.96,53.01,52.96,53.0,17900.0,36.982,37.0169,36.982,37.0099,17900.0
2014-12-05 13:30:00,53.01,53.02,52.97,52.98,14400.0,37.0169,37.0239,36.989,36.996,14400.0
2014-12-05 13:35:00,52.97,52.97,52.93,52.96,14000.0,36.989,36.989,36.9611,36.982,14000.0
2014-12-05 13:40:00,52.96,52.97,52.95,52.96,18600.0,36.982,36.989,36.975,36.982,18600.0
2014-12-05 13:45:00,52.95,53.0,52.95,53.0,11600.0,36.975,37.0099,36.975,37.0099,11600.0
2014-12-05 13:50:00,53.0,53.0,52.96,53.0,27400.0,37.0099,37.0099,36.982,37.0099,27400.0
2014-12-05 13:55:00,53.0,53.04,52.99,53.01,37400.0,37.0099,37.0379,37.003,37.0169,37400.0
2014-12-05 14:00:00,53.01,53.02,53.0,53.0,10500.0,37.0169,37.0239,37.0099,37.0099,10500.0
2014-12-05 14:05:00,53.01,53.05,53.0,53.04,16100.0,37.0169,37.0449,37.0099,37.0379,16100.0
2014-12-05 14:10:00,53.03,53.04,53.02,53.04,12700.0,37.0309,37.0379,37.0239,37.0379,12700.0
2014-12-05 14:15:00,53.04,53.04,53.01,53.02,26400.0,37.0379,37.0379,37.0169,37.0239,26400.0
2014-12-05 14:20:00,53.02,53.04,53.01,53.04,33400.0,37.0239,37.0379,37.0169,37.0379,33400.0
2014-12-05 14:25:00,53.04,53.08,53.04,53.07,21200.0,37.0379,37.0658,37.0379,37.0588,21200.0
2014-12-05 14:30:00,53.08,53.08,53.05,53.06,10800.0,37.0658,37.0658,37.0449,37.0518,10800.0
2014-12-05 14:35:00,53.06,53.1,53.06,53.08,36700.0,37.0518,37.0798,37.0518,37.0658,36700.0
2014-12-05 14:40:00,53.08,53.08,53.07,53.08,7300.0,37.0658,37.0658,37.0588,37.0658,7300.0
2014-12-05 14:45:00,53.08,53.08,53.06,53.07,16000.0,37.0658,37.0658,37.0518,37.0588,16000.0
2014-12-05 14:50:00,53.06,53.1,53.05,53.07,33000.0,37.0518,37.0798,37.0449,37.0588,33000.0
2014-12-05 14:55:00,53.07,53.08,53.05,53.07,8800.0,37.0588,37.0658,37.0449,37.0588,8800.0
2014-12-05 15:00:00,53.07,53.09,53.04,53.09,32500.0,37.0588,37.0728,37.0379,37.0728,32500.0
2014-12-05 15:05:00,53.09,53.1,53.07,53.1,12000.0,37.0728,37.0798,37.0588,37.0798,12000.0
2014-12-05 15:10:00,53.1,53.1,53.09,53.1,9400.0,37.0798,37.0798,37.0728,37.0798,9400.0
2014-12-05 15:15:00,53.09,53.1,53.06,53.09,21900.0,37.0728,37.0798,37.0518,37.0728,21900.0
2014-12-05 15:20:00,53.08,53.09,53.06,53.07,21100.0,37.0658,37.0728,37.0518,37.0588,21100.0
2014-12-05 15:25:00,53.07,53.08,53.06,53.07,19300.0,37.0588,37.0658,37.0518,37.0588,19300.0
2014-12-05 15:30:00,53.07,53.08,53.03,53.04,29400.0,37.0588,37.0658,37.0309,37.0379,29400.0
2014-12-05 15:35:00,53.04,53.05,53.02,53.02,24800.0,37.0379,37.0449,37.0239,37.0239,24800.0
2014-12-05 15:40:00,53.02,53.05,53.02,53.02,26700.0,37.0239,37.0449,37.0239,37.0239,26700.0
2014-12-05 15:45:00,53.03,53.08,53.02,53.02,57100.0,37.0309,37.0658,37.0239,37.0239,57100.0
2014-12-05 15:50:00,53.02,53.07,53.02,53.05,75600.0,37.0239,37.0588,37.0239,37.0449,75600.0
2014-12-05 15:55:00,53.05,53.12,53.05,53.11,134900.0,37.0449,37.0937,37.0449,37.0868,134900.0
2014-12-08 09:30:00,52.91,53.12,52.91,53.06,111400.0,36.9471,37.0937,36.9471,37.0518,111400.0
2014-12-08 09:35:00,53.06,53.12,53.0,53.07,19200.0,37.0518,37.0937,37.0099,37.0588,19200.0
2014-12-08 09:40:00,53.04,53.15,53.04,53.12,13700.0,37.0379,37.1147,37.0379,37.0937,13700.0
2014-12-08 09:45:00,53.09,53.17,53.08,53.14,16500.0,37.0728,37.1287,37.0658,37.1077,16500.0
2014-12-08 09:50:00,53.15,53.2,53.15,53.2,26800.0,37.1147,37.1496,37.1147,37.1496,26800.0
2014-12-08 09:55:00,53.2,53.2,53.12,53.14,17200.0,37.1496,37.1496,37.0937,37.1077,17200.0
2014-12-08 10:00:00,53.15,53.17,53.12,53.14,20600.0,37.1147,37.1287,37.0937,37.1077,20600.0
2014-12-08 10:05:00,53.14,53.19,53.12,53.14,30700.0,37.1077,37.1426,37.0937,37.1077,30700.0
2014-12-08 10:10:00,53.14,53.21,53.05,53.1,43900.0,37.1077,37.1566,37.0449,37.0798,43900.0
2014-12-08 10:15:00,53.09,53.14,53.09,53.12,29100.0,37.0728,37.1077,37.0728,37.0937,29100.0
2014-12-08 10:20:00,53.12,53.14,53.03,53.05,27500.0,37.0937,37.1077,37.0309,37.0449,27500.0
2014-12-08 10:25:00,53.05,53.07,53.04,53.06,22000.0,37.0449,37.0588,37.0379,37.0518,22000.0
2014-12-08 10:30:00,53.06,53.07,53.05,53.05,17400.0,37.0518,37.0588,37.0449,37.0449,17400.0
2014-12-08 10:35:00,53.05,53.06,53.04,53.04,11800.0,37.0449,37.0518,37.0379,37.0379,11800.0
2014-12-08 10:40:00,53.05,53.06,53.01,53.03,59100.0,37.0449,37.0518,37.0169,37.0309,59100.0
2014-12-08 10:45:00,53.03,53.03,53.0,53.0,35200.0,37.0309,37.0309,37.0099,37.0099,35200.0
2014-12-08 10:50:00,53.01,53.04,53.0,53.04,19900.0,37.0169,37.0379,37.0099,37.0379,19900.0
2014-12-08 10:55:00,53.04,53.13,53.03,53.13,31000.0,37.0379,37.1007,37.0309,37.1007,31000.0
2014-12-08 11:00:00,53.12,53.15,53.11,53.14,13400.0,37.0937,37.1147,37.0868,37.1077,13400.0
2014-12-08 11:05:00,53.15,53.16,53.11,53.13,12300.0,37.1147,37.1217,37.0868,37.1007,12300.0
2014-12-08 11:10:00,53.12,53.16,53.1,53.16,19100.0,37.0937,37.1217,37.0798,37.1217,19100.0
2014-12-08 11:15:00,53.16,53.18,53.12,53.17,17000.0,37.1217,37.1356,37.0937,37.1287,17000.0
2014-12-08 11:20:00,53.16,53.16,53.11,53.12,29700.0,37.1217,37.1217,37.0868,37.0937,29700.0
2014-12-08 11:25:00,53.12,53.12,53.05,53.08,58500.0,37.0937,37.0937,37.0449,37.0658,58500.0
2014-12-08 11:30:00,53.09,53.18,53.09,53.15,29700.0,37.0728,37.1356,37.0728,37.1147,29700.0
2014-12-08 11:35:00,53.15,53.22,53.12,53.22,21000.0,37.1147,37.1636,37.0937,37.1636,21000.0
2014-12-08 11:40:00,53.21,53.24,53.2,53.22,23400.0,37.1566,37.1775,37.1496,37.1636,23400.0
2014-12-08 11:45:00,53.23,53.23,53.19,53.2,29600.0,37.1706,37.1706,37.1426,37.1496,29600.0
2014-12-08 11:50:00,53.21,53.23,53.19,53.19,23700.0,37.1566,37.1706,37.1426,37.1426,23700.0
2014-12-08 11:55:00,53.19,53.2,53.15,53.16,11100.0,37.1426,37.1496,37.1147,37.1217,11100.0
2014-12-08 12:00:00,53.15,53.18,53.14,53.14,10700.0,37.1147,37.1356,37.1077,37.1077,10700.0
2014-12-08 12:05:00,53.14,53.14,53.07,53.1,36700.0,37.1077,37.1077,37.0588,37.0798,36700.0
2014-12-08 12:10:00,53.1,53.1,52.99,53.0,22300.0,37.0798,37.0798,37.003,37.0099,22300.0
2014-12-08 12:15:00,53.0,53.01,52.99,53.0,38400.0,37.0099,37.0169,37.003,37.0099,38400.0
2014-12-08 12:20:00,52.99,53.01,52.99,52.99,43300.0,37.003,37.0169,37.003,37.003,43300.0
2014-12-08 12:25:00,53.0,53.01,52.99,53.0,22600.0,37.0099,37.0169,37.003,37.0099,22600.0
2014-12-08 12:30:00,52.99,53.01,52.99,53.0,28700.0,37.003,37.0169,37.003,37.0099,28700.0
2014-12-08 12:35:00,53.0,53.03,52.97,53.0,54500.0,37.0099,37.0309,36.989,37.0099,54500.0
2014-12-08 12:40:00,53.01,53.04,53.0,53.01,18700.0,37.0169,37.0379,37.0099,37.0169,18700.0
2014-12-08 12:45:00,53.01,53.01,52.98,53.01,10900.0,37.0169,37.0169,36.996,37.0169,10900.0
2014-12-08 12:50:00,53.01,53.01,52.94,52.94,17000.0,37.0169,37.0169,36.968,36.968,17000.0
2014-12-08 12:55:00,52.94,52.98,52.93,52.96,10500.0,36.968,36.996,36.9611,36.982,10500.0
2014-12-08 13:00:00,52.97,52.97,52.94,52.95,20700.0,36.989,36.989,36.968,36.975,20700.0
2014-12-08 13:05:00,52.94,52.95,52.93,52.94,11300.0,36.968,36.975,36.9611,36.968,11300.0
2014-12-08 13:10:00,52.94,52.95,52.88,52.92,56600.0,36.968,36.975,36.9261,36.9541,56600.0
2014-12-08 13:15:00,52.92,52.93,52.88,52.9,29100.0,36.9541,36.9611,36.9261,36.9401,29100.0
2014-12-08 13:20:00,52.89,52.9,52.87,52.89,22200.0,36.9331,36.9401,36.9192,36.9331,22200.0
2014-12-08 13:25:00,52.9,52.91,52.88,52.88,11600.0,36.9401,36.9471,36.9261,36.9261,11600.0
2014-12-08 13:30:00,52.89,52.89,52.85,52.88,16600.0,36.9331,36.9331,36.9052,36.9261,16600.0
2014-12-08 13:35:00,52.88,52.88,52.79,52.8,36500.0,36.9261,36.9261,36.8633,36.8703,36500.0
2014-12-08 13:40:00,52.8,52.8,52.75,52.76,11700.0,36.8703,36.8703,36.8354,36.8424,11700.0
2014-12-08 13:45:00,52.76,52.8,52.76,52.79,10200.0,36.8424,36.8703,36.8424,36.8633,10200.0
2014-12-08 13:50:00,52.8,52.8,52.76,52.8,18100.0,36.8703,36.8703,36.8424,36.8703,18100.0
2014-12-08 13:55:00,52.79,52.81,52.75,52.75,17500.0,36.8633,36.8773,36.8354,36.8354,17500.0
2014-12-08 14:00:00,52.75,52.75,52.64,52.65,55400.0,36.8354,36.8354,36.7586,36.7655,55400.0
2014-12-08 14:05:00,52.65,52.72,52.64,52.68,47600.0,36.7655,36.8144,36.7586,36.7865,47600.0
2014-12-08 14:10:00,52.67,52.68,52.61,52.62,59200.0,36.7795,36.7865,36.7376,36.7446,59200.0
2014-12-08 14:15:00,52.62,52.7,52.61,52.7,34900.0,36.7446,36.8005,36.7376,36.8005,34900.0
2014-12-08 14:20:00,52.69,52.73,52.67,52.72,53300.0,36.7935,36.8214,36.7795,36.8144,53300.0
2014-12-08 14:25:00,52.72,52.75,52.71,52.75,28000.0,36.8144,36.8354,36.8074,36.8354,28000.0
2014-12-08 14:30:00,52.76,52.78,52.74,52.75,29500.0,36.8424,36.8563,36.8284,36.8354,29500.0
2014-12-08 14:35:00,52.76,52.79,52.75,52.79,25100.0,36.8424,36.8633,36.8354,36.8633,25100.0
2014-12-08 14:40:00,52.79,52.82,52.78,52.81,22600.0,36.8633,36.8842,36.8563,36.8773,22600.0
2014-12-08 14:45:00,52.81,52.82,52.8,52.82,15500.0,36.8773,36.8842,36.8703,36.8842,15500.0
2014-12-08 14:50:00,52.82,52.83,52.8,52.83,23700.0,36.8842,36.8912,36.8703,36.8912,23700.0
2014-12-08 14:55:00,52.84,52.88,52.82,52.86,27500.0,36.8982,36.9261,36.8842,36.9122,27500.0
2014-12-08 15:00:00,52.85,52.87,52.83,52.85,30700.0,36.9052,36.9192,36.8912,36.9052,30700.0
2014-12-08 15:05:00,52.84,52.84,52.8,52.83,25200.0,36.8982,36.8982,36.8703,36.8912,25200.0
2014-12-08 15:10:00,52.83,52.88,52.82,52.86,24000.0,36.8912,36.9261,36.8842,36.9122,24000.0
2014-12-08 15:15:00,52.86,52.91,52.86,52.89,32000.0,36.9122,36.9471,36.9122,36.9331,32000.0
2014-12-08 15:20:00,52.88,52.95,52.87,52.93,38200.0,36.9261,36.975,36.9192,36.9611,38200.0
2014-12-08 15:25:00,52.94,52.97,52.94,52.94,31600.0,36.968,36.989,36.968,36.968,31600.0
2014-12-08 15:30:00,52.94,52.96,52.91,52.93,35100.0,36.968,36.982,36.9471,36.9611,35100.0
2014-12-08 15:35:00,52.94,52.98,52.93,52.96,46800.0,36.968,36.996,36.9611,36.982,46800.0
2014-12-08 15:40:00,52.97,53.0,52.92,52.93,66600.0,36.989,37.0099,36.9541,36.9611,66600.0
2014-12-08 15:45:00,52.93,52.94,52.9,52.91,49100.0,36.9611,36.968,36.9401,36.9471,49100.0
2014-12-08 15:50:00,52.91,52.97,52.91,52.97,74500.0,36.9471,36.989,36.9471,36.989,74500.0
2014-12-08 15:55:00,52.96,52.98,52.93,52.94,105400.0,36.982,36.996,36.9611,36.968,105400.0
2014-12-09 09:30:00,52.59,52.81,52.57,52.61,59200.0,36.7236,36.8773,36.7097,36.7376,59200.0
2014-12-09 09:35:00,52.61,52.71,52.58,52.63,22000.0,36.7376,36.8074,36.7167,36.7516,22000.0
2014-12-09 09:40:00,52.64,52.67,52.48,52.53,22200.0,36.7586,36.7795,36.6468,36.6817,22200.0
2014-12-09 09:45:00,52.52,52.52,52.39,52.44,30700.0,36.6748,36.6748,36.584,36.6189,30700.0
2014-12-09 09:50:00,52.43,52.45,52.38,52.39,17100.0,36.6119,36.6259,36.577,36.584,17100.0
2014-12-09 09:55:00,52.39,52.45,52.38,52.39,25300.0,36.584,36.6259,36.577,36.584,25300.0
2014-12-09 10:00:00,52.39,52.4,52.25,52.28,35000.0,36.584,36.591,36.4862,36.5072,35000.0
2014-12-09 10:05:00,52.28,52.32,52.26,52.3,20800.0,36.5072,36.5351,36.4932,36.5211,20800.0
2014-12-09 10:10:00,52.31,52.36,52.27,52.29,21300.0,36.5281,36.563,36.5002,36.5142,21300.0
2014-12-09 10:15:00,52.29,52.3,52.25,52.3,25200.0,36.5142,36.5211,36.4862,36.5211,25200.0
2014-12-09 10:20:00,52.31,52.36,52.3,52.34,26400.0,36.5281,36.563,36.5211,36.5491,26400.0
2014-12-09 10:25:00,52.33,52.33,52.24,52.27,27800.0,36.5421,36.5421,36.4792,36.5002,27800.0
2014-12-09 10:30:00,52.28,52.29,52.17,52.18,19200.0,36.5072,36.5142,36.4304,36.4373,19200.0
2014-12-09 10:35:00,52.19,52.19,52.12,52.12,61100.0,36.4443,36.4443,36.3954,36.3954,61100.0
2014-12-09 10:40:00,52.12,52.2,52.11,52.18,37200.0,36.3954,36.4513,36.3885,36.4373,37200.0
2014-12-09 10:45:00,52.18,52.2,52.16,52.2,37800.0,36.4373,36.4513,36.4234,36.4513,37800.0
2014-12-09 10:50:00,52.21,52.24,52.18,52.2,23100.0,36.4583,36.4792,36.4373,36.4513,23100.0
2014-12-09 10:55:00,52.2,52.23,52.19,52.19,16900.0,36.4513,36.4723,36.4443,36.4443,16900.0
2014-12-09 11:00:00,52.2,52.22,52.14,52.16,16000.0,36.4513,36.4653,36.4094,36.4234,16000.0
2014-12-09 11:05:00,52.16,52.21,52.14,52.15,25000.0,36.4234,36.4583,36.4094,36.4164,25000.0
2014-12-09 11:10:00,52.15,52.17,52.1,52.12,22000.0,36.4164,36.4304,36.3815,36.3954,22000.0
2014-12-09 11:15:00,52.12,52.2,52.12,52.2,16800.0,36.3954,36.4513,36.3954,36.4513,16800.0
2014-12-09 11:20:00,52.19,52.25,52.19,52.24,17500.0,36.4443,36.4862,36.4443,36.4792,17500.0
2014-12-09 11:25:00,52.25,52.31,52.24,52.26,18600.0,36.4862,36.5281,36.4792,36.4932,18600.0
2014-12-09 11:30:00,52.26,52.27,52.21,52.23,21900.0,36.4932,36.5002,36.4583,36.4723,21900.0
2014-12-09 11:35:00,52.22,52.34,52.21,52.33,16900.0,36.4653,36.5491,36.4583,36.5421,16900.0
2014-12-09 11:40:00,52.32,52.33,52.23,52.24,12900.0,36.5351,36.5421,36.4723,36.4792,12900.0
2014-12-09 11:45:00,52.24,52.25,52.19,52.25,24800.0,36.4792,36.4862,36.4443,36.4862,24800.0
2014-12-09 11:50:00,52.25,52.28,52.22,52.25,11400.0,36.4862,36.5072,36.4653,36.4862,11400.0
2014-12-09 11:55:00,52.26,52.33,52.26,52.29,13600.0,36.4932,36.5421,36.4932,36.5142,13600.0
2014-12-09 12:00:00,52.3,52.3,52.24,52.3,15500.0,36.5211,36.5211,36.4792,36.5211,15500.0
2014-12-09 12:05:00,52.31,52.33,52.29,52.29,16800.0,36.5281,36.5421,36.5142,36.5142,16800.0
2014-12-09 12:10:00,52.3,52.34,52.29,52.29,17900.0,36.5211,36.5491,36.5142,36.5142,17900.0
2014-12-09 12:15:00,52.29,52.3,52.22,52.26,21500.0,36.5142,36.5211,36.4653,36.4932,21500.0
2014-12-09 12:20:00,52.27,52.3,52.25,52.25,29400.0,36.5002,36.5211,36.4862,36.4862,29400.0
2014-12-09 12:25:00,52.25,52.32,52.25,52.3,37000.0,36.4862,36.5351,36.4862,36.5211,37000.0
2014-12-09 12:30:00,52.3,52.31,52.28,52.3,15700.0,36.5211,36.5281,36.5072,36.5211,15700.0
2014-12-09 12:35:00,52.31,52.36,52.3,52.35,26800.0,36.5281,36.563,36.5211,36.556,26800.0
2014-12-09 12:40:00,52.36,52.39,52.36,52.36,9300.0,36.563,36.584,36.563,36.563,9300.0
2014-12-09 12:45:00,52.37,52.38,52.3,52.33,14300.0,36.57,36.577,36.5211,36.5421,14300.0
2014-12-09 12:50:00,52.31,52.37,52.31,52.34,15100.0,36.5281,36.57,36.5281,36.5491,15100.0
2014-12-09 12:55:00,52.33,52.33,52.24,52.26,112000.0,36.5421,36.5421,36.4792,36.4932,112000.0
2014-12-09 13:00:00,52.26,52.31,52.23,52.31,45500.0,36.4932,36.5281,36.4723,36.5281,45500.0
2014-12-09 13:05:00,52.3,52.35,52.3,52.35,14200.0,36.5211,36.556,36.5211,36.556,14200.0
2014-12-09 13:10:00,52.35,52.41,52.35,52.38,16300.0,36.556,36.5979,36.556,36.577,16300.0
2014-12-09 13:15:00,52.38,52.38,52.34,52.35,17600.0,36.577,36.577,36.5491,36.556,17600.0
2014-12-09 13:20:00,52.36,52.4,52.36,52.38,10700.0,36.563,36.591,36.563,36.577,10700.0
2014-12-09 13:25:00,52.37,52.42,52.37,52.41,15600.0,36.57,36.6049,36.57,36.5979,15600.0
2014-12-09 13:30:00,52.41,52.47,52.41,52.47,23600.0,36.5979,36.6398,36.5979,36.6398,23600.0
2014-12-09 13:35:00,52.47,52.52,52.44,52.51,21900.0,36.6398,36.6748,36.6189,36.6678,21900.0
2014-12-09 13:40:00,52.51,52.51,52.48,52.49,18500.0,36.6678,36.6678,36.6468,36.6538,18500.0
2014-12-09 13:45:00,52.49,52.49,52.41,52.42,52100.0,36.6538,36.6538,36.5979,36.6049,52100.0
2014-12-09 13:50:00,52.43,52.44,52.37,52.38,17400.0,36.6119,36.6189,36.57,36.577,17400.0
2014-12-09 13:55:00,52.38,52.43,52.37,52.41,24500.0,36.577,36.6119,36.57,36.5979,24500.0
2014-12-09 14:00:00,52.41,52.44,52.4,52.41,12200.0,36.5979,36.6189,36.591,36.5979,12200.0
2014-12-09 14:05:00,52.4,52.48,52.39,52.48,11300.0,36.591,36.6468,36.584,36.6468,11300.0
2014-12-09 14:10:00,52.48,52.49,52.42,52.42,12200.0,36.6468,36.6538,36.6049,36.6049,12200.0
2014-12-09 14:15:00,52.42,52.43,52.39,52.41,17000.0,36.6049,36.6119,36.584,36.5979,17000.0
2014-12-09 14:20:00,52.41,52.42,52.4,52.41,18700.0,36.5979,36.6049,36.591,36.5979,18700.0
2014-12-09 14:25:00,52.4,52.42,52.34,52.36,63000.0,36.591,36.6049,36.5491,36.563,63000.0
2014-12-09 14:30:00,52.37,52.39,52.33,52.33,25200.0,36.57,36.584,36.5421,36.5421,25200.0
2014-12-09 14:35:00,52.33,52.33,52.27,52.28,33900.0,36.5421,36.5421,36.5002,36.5072,33900.0
2014-12-09 14:40:00,52.27,52.28,52.24,52.27,31500.0,36.5002,36.5072,36.4792,36.5002,31500.0
2014-12-09 14:45:00,52.27,52.29,52.26,52.26,29200.0,36.5002,36.5142,36.4932,36.4932,29200.0
2014-12-09 14:50:00,52.26,52.26,52.2,52.21,34500.0,36.4932,36.4932,36.4513,36.4583,34500.0
2014-12-09 14:55:00,52.21,52.26,52.2,52.25,32100.0,36.4583,36.4932,36.4513,36.4862,32100.0
2014-12-09 15:00:00,52.25,52.3,52.24,52.29,43000.0,36.4862,36.5211,36.4792,36.5142,43000.0
2014-12-09 15:05:00,52.3,52.31,52.22,52.23,41600.0,36.5211,36.5281,36.4653,36.4723,41600.0
2014-12-09 15:10:00,52.24,52.26,52.22,52.23,42200.0,36.4792,36.4932,36.4653,36.4723,42200.0
2014-12-09 15:15:00,52.23,52.26,52.2,52.24,61400.0,36.4723,36.4932,36.4513,36.4792,61400.0
2014-12-09 15:20:00,52.24,52.27,52.23,52.25,44400.0,36.4792,36.5002,36.4723,36.4862,44400.0
2014-12-09 15:25:00,52.25,52.28,52.24,52.26,54300.0,36.4862,36.5072,36.4792,36.4932,54300.0
2014-12-09 15:30:00,52.25,52.26,52.17,52.18,51500.0,36.4862,36.4932,36.4304,36.4373,51500.0
2014-12-09 15:35:00,52.17,52.2,52.14,52.2,52700.0,36.4304,36.4513,36.4094,36.4513,52700.0
2014-12-09 15:40:00,52.2,52.28,52.18,52.28,70900.0,36.4513,36.5072,36.4373,36.5072,70900.0
2014-12-09 15:45:00,52.28,52.3,52.26,52.29,82900.0,36.5072,36.5211,36.4932,36.5142,82900.0
2014-12-09 15:50:00,52.29,52.3,52.25,52.3,54700.0,36.5142,36.5211,36.4862,36.5211,54700.0
2014-12-09 15:55:00,52.3,52.3,52.26,52.28,137300.0,36.5211,36.5211,36.4932,36.5072,137300.0
2014-12-10 09:30:00,52.51,52.51,52.34,52.41,65100.0,36.6678,36.6678,36.5491,36.5979,65100.0
2014-12-10 09:35:00,52.4,52.49,52.38,52.48,40600.0,36.591,36.6538,36.577,36.6468,40600.0
2014-12-10 09:40:00,52.48,52.53,52.41,52.43,50300.0,36.6468,36.6817,36.5979,36.6119,50300.0
2014-12-10 09:45:00,52.42,52.44,52.36,52.37,43400.0,36.6049,36.6189,36.563,36.57,43400.0
2014-12-10 09:50:00,52.36,52.48,52.35,52.46,53500.0,36.563,36.6468,36.556,36.6329,53500.0
2014-12-10 09:55:00,52.47,52.5,52.45,52.47,26100.0,36.6398,36.6608,36.6259,36.6398,26100.0
2014-12-10 10:00:00,52.46,52.53,52.44,52.44,34700.0,36.6329,36.6817,36.6189,36.6189,34700.0
2014-12-10 10:05:00,52.45,52.52,52.45,52.48,27500.0,36.6259,36.6748,36.6259,36.6468,27500.0
2014-12-10 10:10:00,52.45,52.5,52.42,52.5,29200.0,36.6259,36.6608,36.6049,36.6608,29200.0
2014-12-10 10:15:00,52.5,52.52,52.48,52.5,11600.0,36.6608,36.6748,36.6468,36.6608,11600.0
2014-12-10 10:20:00,52.49,52.52,52.48,52.51,14400.0,36.6538,36.6748,36.6468,36.6678,14400.0
2014-12-10 10:25:00,52.52,52.52,52.48,52.51,19300.0,36.6748,36.6748,36.6468,36.6678,19300.0
2014-12-10 10:30:00,52.51,52.53,52.38,52.4,66100.0,36.6678,36.6817,36.577,36.591,66100.0
2014-12-10 10:35:00,52.4,52.42,52.39,52.42,19800.0,36.591,36.6049,36.584,36.6049,19800.0
2014-12-10 10:40:00,52.42,52.44,52.38,52.38,47200.0,36.6049,36.6189,36.577,36.577,47200.0
2014-12-10 10:45:00,52.39,52.39,52.31,52.32,20400.0,36.584,36.584,36.5281,36.5351,20400.0
2014-12-10 10:50:00,52.31,52.33,52.28,52.33,17600.0,36.5281,36.5421,36.5072,36.5421,17600.0
2014-12-10 10:55:00,52.32,52.34,52.31,52.33,15300.0,36.5351,36.5491,36.5281,36.5421,15300.0
2014-12-10 11:00:00,52.34,52.35,52.32,52.34,21500.0,36.5491,36.556,36.5351,36.5491,21500.0
2014-12-10 11:05:00,52.34,52.37,52.33,52.36,10500.0,36.5491,36.57,36.5421,36.563,10500.0
2014-12-10 11:10:00,52.35,52.4,52.35,52.39,19800.0,36.556,36.591,36.556,36.584,19800.0
2014-12-10 11:15:00,52.39,52.39,52.33,52.33,9900.0,36.584,36.584,36.5421,36.5421,9900.0
2014-12-10 11:20:00,52.34,52.35,52.33,52.33,6400.0,36.5491,36.556,36.5421,36.5421,6400.0
2014-12-10 11:25:00,52.33,52.34,52.25,52.25,12500.0,36.5421,36.5491,36.4862,36.4862,12500.0
2014-12-10 11:30:00,52.25,52.26,52.2,52.2,16100.0,36.4862,36.4932,36.4513,36.4513,16100.0
2014-12-10 11:35:00,52.2,52.2,52.15,52.19,14200.0,36.4513,36.4513,36.4164,36.4443,14200.0
2014-12-10 11:40:00,52.18,52.25,52.17,52.22,12500.0,36.4373,36.4862,36.4304,36.4653,12500.0
2014-12-10 11:45:00,52.22,52.26,52.22,52.25,13600.0,36.4653,36.4932,36.4653,36.4862,13600.0
2014-12-10 11:50:00,52.25,52.35,52.25,52.34,16100.0,36.4862,36.556,36.4862,36.5491,16100.0
2014-12-10 11:55:00,52.33,52.35,52.32,52.32,10100.0,36.5421,36.556,36.5351,36.5351,10100.0
2014-12-10 12:00:00,52.31,52.36,52.31,52.33,12600.0,36.5281,36.563,36.5281,36.5421,12600.0
2014-12-10 12:05:00,52.33,52.33,52.29,52.31,8800.0,36.5421,36.5421,36.5142,36.5281,8800.0
2014-12-10 12:10:00,52.3,52.3,52.26,52.27,11700.0,36.5211,36.5211,36.4932,36.5002,11700.0
2014-12-10 12:15:00,52.26,52.27,52.2,52.22,17800.0,36.4932,36.5002,36.4513,36.4653,17800.0
2014-12-10 12:20:00,52.22,52.26,52.19,52.26,10200.0,36.4653,36.4932,36.4443,36.4932,10200.0
2014-12-10 12:25:00,52.26,52.29,52.24,52.27,14400.0,36.4932,36.5142,36.4792,36.5002,14400.0
2014-12-10 12:30:00,52.27,52.28,52.25,52.28,27800.0,36.5002,36.5072,36.4862,36.5072,27800.0
2014-12-10 12:35:00,52.27,52.3,52.27,52.28,13500.0,36.5002,36.5211,36.5002,36.5072,13500.0
2014-12-10 12:40:00,52.27,52.28,52.25,52.26,10000.0,36.5002,36.5072,36.4862,36.4932,10000.0
2014-12-10 12:45:00,52.27,52.3,52.26,52.27,15200.0,36.5002,36.5211,36.4932,36.5002,15200.0
2014-12-10 12:50:00,52.28,52.31,52.27,52.3,10300.0,36.5072,36.5281,36.5002,36.5211,10300.0
2014-12-10 12:55:00,52.3,52.3,52.26,52.29,10600.0,36.5211,36.5211,36.4932,36.5142,10600.0
2014-12-10 13:00:00,52.29,52.35,52.26,52.34,18000.0,36.5142,36.556,36.4932,36.5491,18000.0
2014-12-10 13:05:00,52.33,52.35,52.3,52.33,15500.0,36.5421,36.556,36.5211,36.5421,15500.0
2014-12-10 13:10:00,52.33,52.38,52.32,52.38,11600.0,36.5421,36.577,36.5351,36.577,11600.0
2014-12-10 13:15:00,52.38,52.38,52.34,52.36,15900.0,36.577,36.577,36.5491,36.563,15900.0
2014-12-10 13:20:00,52.35,52.36,52.34,52.35,12100.0,36.556,36.563,36.5491,36.556,12100.0
2014-12-10 13:25:00,52.35,52.36,52.33,52.34,12400.0,36.556,36.563,36.5421,36.5491,12400.0
2014-12-10 13:30:00,52.35,52.35,52.29,52.29,20300.0,36.556,36.556,36.5142,36.5142,20300.0
2014-12-10 13:35:00,52.3,52.3,52.27,52.28,16800.0,36.5211,36.5211,36.5002,36.5072,16800.0
2014-12-10 13:40:00,52.28,52.3,52.23,52.3,27900.0,36.5072,36.5211,36.4723,36.5211,27900.0
2014-12-10 13:45:00,52.3,52.3,52.14,52.14,20600.0,36.5211,36.5211,36.4094,36.4094,20600.0
2014-12-10 13:50:00,52.13,52.17,52.11,52.16,12500.0,36.4024,36.4304,36.3885,36.4234,12500.0
2014-12-10 13:55:00,52.15,52.16,52.13,52.13,11600.0,36.4164,36.4234,36.4024,36.4024,11600.0
2014-12-10 14:00:00,52.13,52.21,52.11,52.2,17300.0,36.4024,36.4583,36.3885,36.4513,17300.0
2014-12-10 14:05:00,52.21,52.23,52.19,52.2,8900.0,36.4583,36.4723,36.4443,36.4513,8900.0
2014-12-10 14:10:00,52.2,52.2,52.16,52.19,20000.0,36.4513,36.4513,36.4234,36.4443,20000.0
2014-12-10 14:15:00,52.18,52.21,52.17,52.2,12700.0,36.4373,36.4583,36.4304,36.4513,12700.0
2014-12-10 14:20:00,52.2,52.2,52.06,52.06,22600.0,36.4513,36.4513,36.3535,36.3535,22600.0
2014-12-10 14:25:00,52.06,52.11,52.05,52.06,18500.0,36.3535,36.3885,36.3466,36.3535,18500.0
2014-12-10 14:30:00,52.05,52.06,52.0,52.01,31000.0,36.3466,36.3535,36.3116,36.3186,31000.0
2014-12-10 14:35:00,52.01,52.06,51.98,51.99,16400.0,36.3186,36.3535,36.2977,36.3047,16400.0
2014-12-10 14:40:00,51.98,52.01,51.98,51.99,16100.0,36.2977,36.3186,36.2977,36.3047,16100.0
2014-12-10 14:45:00,52.0,52.04,51.99,52.02,16100.0,36.3116,36.3396,36.3047,36.3256,16100.0
2014-12-10 14:50:00,52.02,52.03,51.99,52.03,31000.0,36.3256,36.3326,36.3047,36.3326,31000.0
2014-12-10 14:55:00,52.03,52.06,51.99,51.99,33600.0,36.3326,36.3535,36.3047,36.3047,33600.0
2014-12-10 15:00:00,51.99,52.03,51.97,51.99,22900.0,36.3047,36.3326,36.2907,36.3047,22900.0
2014-12-10 15:05:00,51.98,52.1,51.97,52.07,32100.0,36.2977,36.3815,36.2907,36.3605,32100.0
2014-12-10 15:10:00,52.07,52.09,52.05,52.08,15800.0,36.3605,36.3745,36.3466,36.3675,15800.0
2014-12-10 15:15:00,52.08,52.18,52.06,52.17,36200.0,36.3675,36.4373,36.3535,36.4304,36200.0
2014-12-10 15:20:00,52.17,52.2,52.15,52.19,19500.0,36.4304,36.4513,36.4164,36.4443,19500.0
2014-12-10 15:25:00,52.19,52.2,52.14,52.18,27300.0,36.4443,36.4513,36.4094,36.4373,27300.0
2014-12-10 15:30:00,52.18,52.24,52.16,52.24,26100.0,36.4373,36.4792,36.4234,36.4792,26100.0
2014-12-10 15:35:00,52.24,52.25,52.14,52.17,36100.0,36.4792,36.4862,36.4094,36.4304,36100.0
2014-12-10 15:40:00,52.17,52.18,52.06,52.1,44600.0,36.4304,36.4373,36.3535,36.3815,44600.0
2014-12-10 15:45:00,52.09,52.09,51.98,51.99,65700.0,36.3745,36.3745,36.2977,36.3047,65700.0
2014-12-10 15:50:00,51.99,52.04,51.95,52.02,89400.0,36.3047,36.3396,36.2767,36.3256,89400.0
2014-12-10 15:55:00,52.02,52.07,51.96,52.0,136000.0,36.3256,36.3605,36.2837,36.3116,136000.0
2014-12-11 09:30:00,52.09,52.4,52.03,52.36,58900.0,36.3745,36.591,36.3326,36.563,58900.0
2014-12-11 09:35:00,52.33,52.35,52.22,52.23,23400.0,36.5421,36.556,36.4653,36.4723,23400.0
2014-12-11 09:40:00,52.21,52.28,52.19,52.2,13300.0,36.4583,36.5072,36.4443,36.4513,13300.0
2014-12-11 09:45:00,52.2,52.28,52.17,52.28,26000.0,36.4513,36.5072,36.4304,36.5072,26000.0
2014-12-11 09:50:00,52.25,52.34,52.22,52.31,27500.0,36.4862,36.5491,36.4653,36.5281,27500.0
2014-12-11 09:55:00,52.32,52.32,52.24,52.24,25100.0,36.5351,36.5351,36.4792,36.4792,25100.0
2014-12-11 10:00:00,52.26,52.3,52.23,52.3,14900.0,36.4932,36.5211,36.4723,36.5211,14900.0
2014-12-11 10:05:00,52.31,52.33,52.27,52.33,18400.0,36.5281,36.5421,36.5002,36.5421,18400.0
2014-12-11 10:10:00,52.33,52.34,52.29,52.3,19600.0,36.5421,36.5491,36.5142,36.5211,19600.0
2014-12-11 10:15:00,52.29,52.37,52.27,52.34,40600.0,36.5142,36.57,36.5002,36.5491,40600.0
2014-12-11 10:20:00,52.35,52.35,52.27,52.31,60100.0,36.556,36.556,36.5002,36.5281,60100.0
2014-12-11 10:25:00,52.3,52.37,52.28,52.36,49500.0,36.5211,36.57,36.5072,36.563,49500.0
2014-12-11 10:30:00,52.36,52.37,52.3,52.3,43900.0,36.563,36.57,36.5211,36.5211,43900.0
2014-12-11 10:35:00,52.3,52.32,52.26,52.32,79000.0,36.5211,36.5351,36.4932,36.5351,79000.0
2014-12-11 10:40:00,52.32,52.33,52.3,52.3,40300.0,36.5351,36.5421,36.5211,36.5211,40300.0
2014-12-11 10:45:00,52.3,52.3,52.25,52.26,48100.0,36.5211,36.5211,36.4862,36.4932,48100.0
2014-12-11 10:50:00,52.26,52.26,52.21,52.23,49900.0,36.4932,36.4932,36.4583,36.4723,49900.0
2014-12-11 10:55:00,52.23,52.24,52.15,52.16,41600.0,36.4723,36.4792,36.4164,36.4234,41600.0
2014-12-11 11:00:00,52.16,52.19,52.16,52.16,51600.0,36.4234,36.4443,36.4234,36.4234,51600.0
2014-12-11 11:05:00,52.16,52.18,52.14,52.18,50400.0,36.4234,36.4373,36.4094,36.4373,50400.0
2014-12-11 11:10:00,52.17,52.18,52.11,52.13,51300.0,36.4304,36.4373,36.3885,36.4024,51300.0
2014-12-11 11:15:00,52.14,52.24,52.13,52.21,18800.0,36.4094,36.4792,36.4024,36.4583,18800.0
2014-12-11 11:20:00,52.22,52.24,52.18,52.24,31600.0,36.4653,36.4792,36.4373,36.4792,31600.0
2014-12-11 11:25:00,52.24,52.28,52.22,52.27,19200.0,36.4792,36.5072,36.4653,36.5002,19200.0
2014-12-11 11:30:00,52.27,52.35,52.27,52.31,26100.0,36.5002,36.556,36.5002,36.5281,26100.0
2014-12-11 11:35:00,52.31,52.35,52.28,52.32,82300.0,36.5281,36.556,36.5072,36.5351,82300.0
2014-12-11 11:40:00,52.32,52.36,52.29,52.34,50400.0,36.5351,36.563,36.5142,36.5491,50400.0
2014-12-11 11:45:00,52.34,52.47,52.32,52.41,55900.0,36.5491,36.6398,36.5351,36.5979,55900.0
2014-12-11 11:50:00,52.41,52.42,52.35,52.39,51200.0,36.5979,36.6049,36.556,36.584,51200.0
2014-12-11 11:55:00,52.39,52.39,52.33,52.39,39400.0,36.584,36.584,36.5421,36.584,39400.0
2014-12-11 12:00:00,52.39,52.41,52.37,52.4,51400.0,36.584,36.5979,36.57,36.591,51400.0
2014-12-11 12:05:00,52.4,52.46,52.39,52.44,23600.0,36.591,36.6329,36.584,36.6189,23600.0
2014-12-11 12:10:00,52.44,52.47,52.43,52.45,43000.0,36.6189,36.6398,36.6119,36.6259,43000.0
2014-12-11 12:15:00,52.44,52.45,52.41,52.44,16300.0,36.6189,36.6259,36.5979,36.6189,16300.0
2014-12-11 12:20:00,52.44,52.45,52.39,52.39,10500.0,36.6189,36.6259,36.584,36.584,10500.0
2014-12-11 12:25:00,52.38,52.4,52.37,52.39,9000.0,36.577,36.591,36.57,36.584,9000.0
2014-12-11 12:30:00,52.4,52.42,52.39,52.4,13400.0,36.591,36.6049,36.584,36.591,13400.0
2014-12-11 12:35:00,52.41,52.42,52.39,52.41,12500.0,36.5979,36.6049,36.584,36.5979,12500.0
2014-12-11 12:40:00,52.41,52.42,52.4,52.41,8600.0,36.5979,36.6049,36.591,36.5979,8600.0
2014-12-11 12:45:00,52.41,52.45,52.41,52.43,19100.0,36.5979,36.6259,36.5979,36.6119,19100.0
2014-12-11 12:50:00,52.42,52.45,52.41,52.44,10700.0,36.6049,36.6259,36.5979,36.6189,10700.0
2014-12-11 12:55:00,52.45,52.46,52.42,52.43,25700.0,36.6259,36.6329,36.6049,36.6119,25700.0
2014-12-11 13:00:00,52.43,52.45,52.41,52.43,25300.0,36.6119,36.6259,36.5979,36.6119,25300.0
2014-12-11 13:05:00,52.43,52.47,52.43,52.44,52100.0,36.6119,36.6398,36.6119,36.6189,52100.0
2014-12-11 13:10:00,52.45,52.45,52.39,52.39,16400.0,36.6259,36.6259,36.584,36.584,16400.0
2014-12-11 13:15:00,52.4,52.4,52.36,52.36,17600.0,36.591,36.591,36.563,36.563,17600.0
2014-12-11 13:20:00,52.36,52.36,52.31,52.35,25400.0,36.563,36.563,36.5281,36.556,25400.0
2014-12-11 13:25:00,52.35,52.44,52.34,52.43,53700.0,36.556,36.6189,36.5491,36.6119,53700.0
2014-12-11 13:30:00,52.43,52.46,52.42,52.44,38600.0,36.6119,36.6329,36.6049,36.6189,38600.0
2014-12-11 13:35:00,52.45,52.47,52.42,52.47,32700.0,36.6259,36.6398,36.6049,36.6398,32700.0
2014-12-11 13:40:00,52.46,52.58,52.46,52.55,28300.0,36.6329,36.7167,36.6329,36.6957,28300.0
2014-12-11 13:45:00,52.54,52.55,52.52,52.53,11000.0,36.6887,36.6957,36.6748,36.6817,11000.0
2014-12-11 13:50:00,52.53,52.59,52.53,52.58,63700.0,36.6817,36.7236,36.6817,36.7167,63700.0
2014-12-11 13:55:00,52.58,52.6,52.48,52.48,28700.0,36.7167,36.7306,36.6468,36.6468,28700.0
2014-12-11 14:00:00,52.47,52.47,52.43,52.44,15900.0,36.6398,36.6398,36.6119,36.6189,15900.0
2014-12-11 14:05:00,52.44,52.48,52.42,52.47,16000.0,36.6189,36.6468,36.6049,36.6398,16000.0
2014-12-11 14:10:00,52.47,52.48,52.44,52.46,30300.0,36.6398,36.6468,36.6189,36.6329,30300.0
2014-12-11 14:15:00,52.47,52.49,52.44,52.48,30100.0,36.6398,36.6538,36.6189,36.6468,30100.0
2014-12-11 14:20:00,52.47,52.51,52.47,52.47,15900.0,36.6398,36.6678,36.6398,36.6398,15900.0
2014-12-11 14:25:00,52.46,52.47,52.4,52.41,33800.0,36.6329,36.6398,36.591,36.5979,33800.0
2014-12-11 14:30:00,52.41,52.43,52.4,52.41,18800.0,36.5979,36.6119,36.591,36.5979,18800.0
2014-12-11 14:35:00,52.4,52.46,52.4,52.45,28400.0,36.591,36.6329,36.591,36.6259,28400.0
2014-12-11 14:40:00,52.45,52.48,52.45,52.45,12200.0,36.6259,36.6468,36.6259,36.6259,12200.0
2014-12-11 14:45:00,52.46,52.46,52.3,52.33,31400.0,36.6329,36.6329,36.5211,36.5421,31400.0
2014-12-11 14:50:00,52.32,52.34,52.29,52.29,23900.0,36.5351,36.5491,36.5142,36.5142,23900.0
2014-12-11 14:55:00,52.29,52.32,52.26,52.3,42900.0,36.5142,36.5351,36.4932,36.5211,42900.0
2014-12-11 15:00:00,52.3,52.42,52.29,52.42,42900.0,36.5211,36.6049,36.5142,36.6049,42900.0
2014-12-11 15:05:00,52.41,52.52,52.4,52.47,73900.0,36.5979,36.6748,36.591,36.6398,73900.0
2014-12-11 15:10:00,52.47,52.59,52.46,52.59,82200.0,36.6398,36.7236,36.6329,36.7236,82200.0
2014-12-11 15:15:00,52.58,52.67,52.57,52.63,93800.0,36.7167,36.7795,36.7097,36.7516,93800.0
2014-12-11 15:20:00,52.62,52.68,52.59,52.66,87300.0,36.7446,36.7865,36.7236,36.7725,87300.0
2014-12-11 15:25:00,52.66,52.68,52.62,52.67,98100.0,36.7725,36.7865,36.7446,36.7795,98100.0
2014-12-11 15:30:00,52.67,52.7,52.62,52.65,119200.0,36.7795,36.8005,36.7446,36.7655,119200.0
2014-12-11 15:35:00,52.65,52.66,52.6,52.61,79600.0,36.7655,36.7725,36.7306,36.7376,79600.0
2014-12-11 15:40:00,52.62,52.68,52.61,52.63,142100.0,36.7446,36.7865,36.7376,36.7516,142100.0
2014-12-11 15:45:00,52.62,52.62,52.43,52.44,106400.0,36.7446,36.7446,36.6119,36.6189,106400.0
2014-12-11 15:50:00,52.45,52.45,52.39,52.42,157000.0,36.6259,36.6259,36.584,36.6049,157000.0
2014-12-11 15:55:00,52.41,52.48,52.4,52.46,228300.0,36.5979,36.6468,36.591,36.6329,228300.0
2014-12-12 09:30:00,52.06,52.22,52.01,52.15,83900.0,36.3535,36.4653,36.3186,36.4164,83900.0
2014-12-12 09:35:00,52.17,52.26,52.14,52.26,43800.0,36.4304,36.4932,36.4094,36.4932,43800.0
2014-12-12 09:40:00,52.25,52.39,52.23,52.28,25500.0,36.4862,36.584,36.4723,36.5072,25500.0
2014-12-12 09:45:00,52.29,52.38,52.27,52.32,22300.0,36.5142,36.577,36.5002,36.5351,22300.0
2014-12-12 09:50:00,52.31,52.4,52.31,52.39,15300.0,36.5281,36.591,36.5281,36.584,15300.0
2014-12-12 09:55:00,52.4,52.49,52.37,52.48,44600.0,36.591,36.6538,36.57,36.6468,44600.0
2014-12-12 10:00:00,52.48,52.51,52.37,52.4,96900.0,36.6468,36.6678,36.57,36.591,96900.0
2014-12-12 10:05:00,52.4,52.45,52.35,52.35,17600.0,36.591,36.6259,36.556,36.556,17600.0
2014-12-12 10:10:00,52.35,52.35,52.17,52.17,27700.0,36.556,36.556,36.4304,36.4304,27700.0
2014-12-12 10:15:00,52.17,52.19,52.14,52.18,26800.0,36.4304,36.4443,36.4094,36.4373,26800.0
2014-12-12 10:20:00,52.17,52.19,52.05,52.07,59400.0,36.4304,36.4443,36.3466,36.3605,59400.0
2014-12-12 10:25:00,52.08,52.17,52.07,52.17,31300.0,36.3675,36.4304,36.3605,36.4304,31300.0
2014-12-12 10:30:00,52.17,52.29,52.16,52.27,33700.0,36.4304,36.5142,36.4234,36.5002,33700.0
2014-12-12 10:35:00,52.27,52.29,52.22,52.23,26100.0,36.5002,36.5142,36.4653,36.4723,26100.0
2014-12-12 10:40:00,52.23,52.23,52.17,52.2,30400.0,36.4723,36.4723,36.4304,36.4513,30400.0
2014-12-12 10:45:00,52.19,52.26,52.19,52.23,68000.0,36.4443,36.4932,36.4443,36.4723,68000.0
2014-12-12 10:50:00,52.23,52.24,52.19,52.2,39700.0,36.4723,36.4792,36.4443,36.4513,39700.0
2014-12-12 10:55:00,52.19,52.23,52.19,52.21,45800.0,36.4443,36.4723,36.4443,36.4583,45800.0
2014-12-12 11:00:00,52.2,52.23,52.14,52.15,73600.0,36.4513,36.4723,36.4094,36.4164,73600.0
2014-12-12 11:05:00,52.15,52.27,52.13,52.26,31900.0,36.4164,36.5002,36.4024,36.4932,31900.0
2014-12-12 11:10:00,52.26,52.27,52.22,52.27,25200.0,36.4932,36.5002,36.4653,36.5002,25200.0
2014-12-12 11:15:00,52.27,52.28,52.15,52.17,39300.0,36.5002,36.5072,36.4164,36.4304,39300.0
2014-12-12 11:20:00,52.16,52.19,52.09,52.16,48600.0,36.4234,36.4443,36.3745,36.4234,48600.0
2014-12-12 11:25:00,52.15,52.17,52.07,52.1,63900.0,36.4164,36.4304,36.3605,36.3815,63900.0
2014-12-12 11:30:00,52.1,52.15,52.06,52.14,38000.0,36.3815,36.4164,36.3535,36.4094,38000.0
2014-12-12 11:35:00,52.14,52.2,52.11,52.19,23900.0,36.4094,36.4513,36.3885,36.4443,23900.0
2014-12-12 11:40:00,52.18,52.24,52.16,52.16,24800.0,36.4373,36.4792,36.4234,36.4234,24800.0
2014-12-12 11:45:00,52.17,52.29,52.16,52.26,40900.0,36.4304,36.5142,36.4234,36.4932,40900.0
2014-12-12 11:50:00,52.25,52.31,52.24,52.25,28600.0,36.4862,36.5281,36.4792,36.4862,28600.0
2014-12-12 11:55:00,52.26,52.26,52.11,52.11,42600.0,36.4932,36.4932,36.3885,36.3885,42600.0
2014-12-12 12:00:00,52.12,52.13,52.07,52.12,30700.0,36.3954,36.4024,36.3605,36.3954,30700.0
2014-12-12 12:05:00,52.13,52.23,52.12,52.2,36500.0,36.4024,36.4723,36.3954,36.4513,36500.0
2014-12-12 12:10:00,52.19,52.23,52.17,52.22,34200.0,36.4443,36.4723,36.4304,36.4653,34200.0
2014-12-12 12:15:00,52.22,52.28,52.18,52.25,41100.0,36.4653,36.5072,36.4373,36.4862,41100.0
2014-12-12 12:20:00,52.24,52.27,52.22,52.24,16400.0,36.4792,36.5002,36.4653,36.4792,16400.0
2014-12-12 12:25:00,52.24,52.27,52.21,52.24,22100.0,36.4792,36.5002,36.4583,36.4792,22100.0
2014-12-12 12:30:00,52.24,52.29,52.22,52.29,29200.0,36.4792,36.5142,36.4653,36.5142,29200.0
2014-12-12 12:35:00,52.28,52.31,52.27,52.27,40900.0,36.5072,36.5281,36.5002,36.5002,40900.0
2014-12-12 12:40:00,52.27,52.28,52.21,52.26,26500.0,36.5002,36.5072,36.4583,36.4932,26500.0
2014-12-12 12:45:00,52.26,52.34,52.25,52.34,39600.0,36.4932,36.5491,36.4862,36.5491,39600.0
2014-12-12 12:50:00,52.33,52.33,52.28,52.32,60500.0,36.5421,36.5421,36.5072,36.5351,60500.0
2014-12-12 12:55:00,52.31,52.32,52.28,52.29,41500.0,36.5281,36.5351,36.5072,36.5142,41500.0
2014-12-12 13:00:00,52.29,52.3,52.25,52.28,101000.0,36.5142,36.5211,36.4862,36.5072,101000.0
2014-12-12 13:05:00,52.27,52.32,52.26,52.3,42300.0,36.5002,36.5351,36.4932,36.5211,42300.0
2014-12-12 13:10:00,52.29,52.34,52.28,52.34,28200.0,36.5142,36.5491,36.5072,36.5491,28200.0
2014-12-12 13:15:00,52.35,52.44,52.35,52.43,20200.0,36.556,36.6189,36.556,36.6119,20200.0
2014-12-12 13:20:00,52.44,52.5,52.43,52.48,29300.0,36.6189,36.6608,36.6119,36.6468,29300.0
2014-12-12 13:25:00,52.48,52.49,52.45,52.47,12400.0,36.6468,36.6538,36.6259,36.6398,12400.0
2014-12-12 13:30:00,52.47,52.5,52.43,52.43,41900.0,36.6398,36.6608,36.6119,36.6119,41900.0
2014-12-12 13:35:00,52.43,52.45,52.42,52.44,31600.0,36.6119,36.6259,36.6049,36.6189,31600.0
2014-12-12 13:40:00,52.43,52.45,52.38,52.38,15400.0,36.6119,36.6259,36.577,36.577,15400.0
2014-12-12 13:45:00,52.38,52.41,52.34,52.4,16300.0,36.577,36.5979,36.5491,36.591,16300.0
2014-12-12 13:50:00,52.41,52.46,52.4,52.46,14300.0,36.5979,36.6329,36.591,36.6329,14300.0
2014-12-12 13:55:00,52.46,52.5,52.45,52.49,41000.0,36.6329,36.6608,36.6259,36.6538,41000.0
2014-12-12 14:00:00,52.48,52.49,52.42,52.43,29700.0,36.6468,36.6538,36.6049,36.6119,29700.0
2014-12-12 14:05:00,52.44,52.44,52.41,52.41,17900.0,36.6189,36.6189,36.5979,36.5979,17900.0
2014-12-12 14:10:00,52.41,52.43,52.4,52.43,29900.0,36.5979,36.6119,36.591,36.6119,29900.0
2014-12-12 14:15:00,52.43,52.43,52.36,52.38,21700.0,36.6119,36.6119,36.563,36.577,21700.0
2014-12-12 14:20:00,52.38,52.43,52.38,52.41,63700.0,36.577,36.6119,36.577,36.5979,63700.0
2014-12-12 14:25:00,52.41,52.41,52.38,52.39,33200.0,36.5979,36.5979,36.577,36.584,33200.0
2014-12-12 14:30:00,52.38,52.43,52.35,52.42,83900.0,36.577,36.6119,36.556,36.6049,83900.0
2014-12-12 14:35:00,52.43,52.43,52.37,52.4,24600.0,36.6119,36.6119,36.57,36.591,24600.0
2014-12-12 14:40:00,52.4,52.41,52.38,52.4,14700.0,36.591,36.5979,36.577,36.591,14700.0
2014-12-12 14:45:00,52.39,52.41,52.38,52.39,35700.0,36.584,36.5979,36.577,36.584,35700.0
2014-12-12 14:50:00,52.4,52.46,52.39,52.46,35000.0,36.591,36.6329,36.584,36.6329,35000.0
2014-12-12 14:55:00,52.45,52.5,52.45,52.49,32700.0,36.6259,36.6608,36.6259,36.6538,32700.0
2014-12-12 15:00:00,52.49,52.5,52.47,52.5,40600.0,36.6538,36.6608,36.6398,36.6608,40600.0
2014-12-12 15:05:00,52.5,52.5,52.48,52.49,32500.0,36.6608,36.6608,36.6468,36.6538,32500.0
2014-12-12 15:10:00,52.49,52.5,52.49,52.49,53500.0,36.6538,36.6608,36.6538,36.6538,53500.0
2014-12-12 15:15:00,52.5,52.53,52.49,52.52,121800.0,36.6608,36.6817,36.6538,36.6748,121800.0
2014-12-12 15:20:00,52.51,52.55,52.51,52.53,143300.0,36.6678,36.6957,36.6678,36.6817,143300.0
2014-12-12 15:25:00,52.54,52.54,52.45,52.47,65400.0,36.6887,36.6887,36.6259,36.6398,65400.0
2014-12-12 15:30:00,52.47,52.47,52.33,52.34,57600.0,36.6398,36.6398,36.5421,36.5491,57600.0
2014-12-12 15:35:00,52.33,52.34,52.26,52.27,57000.0,36.5421,36.5491,36.4932,36.5002,57000.0
2014-12-12 15:40:00,52.27,52.31,52.23,52.27,77900.0,36.5002,36.5281,36.4723,36.5002,77900.0
2014-12-12 15:45:00,52.26,52.27,52.18,52.18,114600.0,36.4932,36.5002,36.4373,36.4373,114600.0
2014-12-12 15:50:00,52.18,52.19,52.13,52.17,150000.0,36.4373,36.4443,36.4024,36.4304,150000.0
2014-12-12 15:55:00,52.16,52.19,52.1,52.12,246500.0,36.4234,36.4443,36.3815,36.3954,246500.0
2014-12-15 09:30:00,52.16,52.3,52.0,52.02,66000.0,36.4234,36.5211,36.3116,36.3256,66000.0
2014-12-15 09:35:00,52.0,52.2,52.0,52.1,32100.0,36.3116,36.4513,36.3116,36.3815,32100.0
2014-12-15 09:40:00,52.11,52.21,52.1,52.18,25900.0,36.3885,36.4583,36.3815,36.4373,25900.0
2014-12-15 09:45:00,52.17,52.23,52.15,52.22,27300.0,36.4304,36.4723,36.4164,36.4653,27300.0
2014-12-15 09:50:00,52.23,52.27,52.22,52.27,22400.0,36.4723,36.5002,36.4653,36.5002,22400.0
2014-12-15 09:55:00,52.27,52.35,52.25,52.33,32200.0,36.5002,36.556,36.4862,36.5421,32200.0
2014-12-15 10:00:00,52.32,52.33,52.15,52.18,27300.0,36.5351,36.5421,36.4164,36.4373,27300.0
2014-12-15 10:05:00,52.2,52.22,52.11,52.11,20300.0,36.4513,36.4653,36.3885,36.3885,20300.0
2014-12-15 10:10:00,52.12,52.16,52.08,52.11,24200.0,36.3954,36.4234,36.3675,36.3885,24200.0
2014-12-15 10:15:00,52.11,52.17,52.08,52.11,48100.0,36.3885,36.4304,36.3675,36.3885,48100.0
2014-12-15 10:20:00,52.11,52.13,51.95,51.97,38600.0,36.3885,36.4024,36.2767,36.2907,38600.0
2014-12-15 10:25:00,51.95,52.03,51.94,51.95,17100.0,36.2767,36.3326,36.2697,36.2767,17100.0
2014-12-15 10:30:00,51.97,52.04,51.94,52.03,25600.0,36.2907,36.3396,36.2697,36.3326,25600.0
2014-12-15 10:35:00,52.02,52.08,51.95,51.96,140700.0,36.3256,36.3675,36.2767,36.2837,140700.0
2014-12-15 10:40:00,51.95,51.95,51.83,51.86,32000.0,36.2767,36.2767,36.1929,36.2139,32000.0
2014-12-15 10:45:00,51.84,51.94,51.84,51.92,13900.0,36.1999,36.2697,36.1999,36.2558,13900.0
2014-12-15 10:50:00,51.93,52.04,51.93,52.03,10800.0,36.2628,36.3396,36.2628,36.3326,10800.0
2014-12-15 10:55:00,52.02,52.03,51.91,51.91,16500.0,36.3256,36.3326,36.2488,36.2488,16500.0
2014-12-15 11:00:00,51.91,51.91,51.79,51.79,17900.0,36.2488,36.2488,36.165,36.165,17900.0
2014-12-15 11:05:00,51.78,51.79,51.68,51.75,28900.0,36.158,36.165,36.0882,36.1371,28900.0
2014-12-15 11:10:00,51.75,51.76,51.67,51.67,16300.0,36.1371,36.1441,36.0812,36.0812,16300.0
2014-12-15 11:15:00,51.67,51.68,51.63,51.68,24900.0,36.0812,36.0882,36.0533,36.0882,24900.0
2014-12-15 11:20:00,51.68,51.7,51.55,51.56,37500.0,36.0882,36.1022,35.9974,36.0044,37500.0
2014-12-15 11:25:00,51.56,51.57,51.52,51.53,30800.0,36.0044,36.0114,35.9765,35.9834,30800.0
2014-12-15 11:30:00,51.52,51.56,51.52,51.54,37200.0,35.9765,36.0044,35.9765,35.9904,37200.0
2014-12-15 11:35:00,51.54,51.55,51.49,51.51,64500.0,35.9904,35.9974,35.9555,35.9695,64500.0
2014-12-15 11:40:00,51.5,51.52,51.39,51.4,41400.0,35.9625,35.9765,35.8857,35.8927,41400.0
2014-12-15 11:45:00,51.39,51.43,51.38,51.38,32600.0,35.8857,35.9136,35.8787,35.8787,32600.0
2014-12-15 11:50:00,51.39,51.4,51.28,51.28,44400.0,35.8857,35.8927,35.8089,35.8089,44400.0
2014-12-15 11:55:00,51.28,51.33,51.23,51.32,40000.0,35.8089,35.8438,35.774,35.8368,40000.0
2014-12-15 12:00:00,51.32,51.45,51.31,51.42,29700.0,35.8368,35.9276,35.8298,35.9066,29700.0
2014-12-15 12:05:00,51.43,51.55,51.43,51.45,67200.0,35.9136,35.9974,35.9136,35.9276,67200.0
2014-12-15 12:10:00,51.45,51.48,51.44,51.47,19200.0,35.9276,35.9485,35.9206,35.9415,19200.0
2014-12-15 12:15:00,51.47,51.48,51.38,51.38,16700.0,35.9415,35.9485,35.8787,35.8787,16700.0
2014-12-15 12:20:00,51.39,51.47,51.38,51.46,25500.0,35.8857,35.9415,35.8787,35.9346,25500.0
2014-12-15 12:25:00,51.47,51.53,51.46,51.49,18800.0,35.9415,35.9834,35.9346,35.9555,18800.0
2014-12-15 12:30:00,51.49,51.52,51.44,51.47,26800.0,35.9555,35.9765,35.9206,35.9415,26800.0
2014-12-15 12:35:00,51.46,51.61,51.46,51.6,68700.0,35.9346,36.0393,35.9346,36.0323,68700.0
2014-12-15 12:40:00,51.59,51.62,51.54,51.57,20700.0,36.0253,36.0463,35.9904,36.0114,20700.0
2014-12-15 12:45:00,51.57,51.61,51.55,51.59,24900.0,36.0114,36.0393,35.9974,36.0253,24900.0
2014-12-15 12:50:00,51.59,51.68,51.59,51.68,17400.0,36.0253,36.0882,36.0253,36.0882,17400.0
2014-12-15 12:55:00,51.68,51.75,51.67,51.68,10300.0,36.0882,36.1371,36.0812,36.0882,10300.0
2014-12-15 13:00:00,51.67,51.67,51.6,51.63,12100.0,36.0812,36.0812,36.0323,36.0533,12100.0
2014-12-15 13:05:00,51.63,51.63,51.54,51.55,20000.0,36.0533,36.0533,35.9904,35.9974,20000.0
2014-12-15 13:10:00,51.55,51.59,51.5,51.5,53800.0,35.9974,36.0253,35.9625,35.9625,53800.0
2014-12-15 13:15:00,51.49,51.51,51.45,51.47,13000.0,35.9555,35.9695,35.9276,35.9415,13000.0
2014-12-15 13:20:00,51.47,51.55,51.46,51.54,15700.0,35.9415,35.9974,35.9346,35.9904,15700.0
2014-12-15 13:25:00,51.55,51.55,51.44,51.44,11900.0,35.9974,35.9974,35.9206,35.9206,11900.0
2014-12-15 13:30:00,51.43,51.44,51.38,51.42,28000.0,35.9136,35.9206,35.8787,35.9066,28000.0
2014-12-15 13:35:00,51.41,51.49,51.41,51.45,13700.0,35.8996,35.9555,35.8996,35.9276,13700.0
2014-12-15 13:40:00,51.45,51.49,51.41,51.44,14900.0,35.9276,35.9555,35.8996,35.9206,14900.0
2014-12-15 13:45:00,51.44,51.45,51.39,51.41,12700.0,35.9206,35.9276,35.8857,35.8996,12700.0
2014-12-15 13:50:00,51.4,51.48,51.38,51.44,21400.0,35.8927,35.9485,35.8787,35.9206,21400.0
2014-12-15 13:55:00,51.45,51.47,51.39,51.4,12500.0,35.9276,35.9415,35.8857,35.8927,12500.0
2014-12-15 14:00:00,51.39,51.43,51.37,51.38,21700.0,35.8857,35.9136,35.8717,35.8787,21700.0
2014-12-15 14:05:00,51.39,51.39,51.35,51.36,12700.0,35.8857,35.8857,35.8577,35.8647,12700.0
2014-12-15 14:10:00,51.35,51.38,51.34,51.37,23100.0,35.8577,35.8787,35.8508,35.8717,23100.0
2014-12-15 14:15:00,51.36,51.44,51.35,51.43,37900.0,35.8647,35.9206,35.8577,35.9136,37900.0
2014-12-15 14:20:00,51.43,51.56,51.42,51.56,30600.0,35.9136,36.0044,35.9066,36.0044,30600.0
2014-12-15 14:25:00,51.55,51.67,51.55,51.62,28400.0,35.9974,36.0812,35.9974,36.0463,28400.0
2014-12-15 14:30:00,51.62,51.62,51.56,51.6,38000.0,36.0463,36.0463,36.0044,36.0323,38000.0
2014-12-15 14:35:00,51.59,51.72,51.59,51.63,30900.0,36.0253,36.1161,36.0253,36.0533,30900.0
2014-12-15 14:40:00,51.63,51.64,51.5,51.52,20700.0,36.0533,36.0603,35.9625,35.9765,20700.0
2014-12-15 14:45:00,51.51,51.56,51.5,51.51,18400.0,35.9695,36.0044,35.9625,35.9695,18400.0
2014-12-15 14:50:00,51.51,51.55,51.49,51.54,21500.0,35.9695,35.9974,35.9555,35.9904,21500.0
2014-12-15 14:55:00,51.55,51.6,51.54,51.58,35600.0,35.9974,36.0323,35.9904,36.0184,35600.0
2014-12-15 15:00:00,51.58,51.68,51.56,51.65,56500.0,36.0184,36.0882,36.0044,36.0672,56500.0
2014-12-15 15:05:00,51.65,51.7,51.61,51.67,27600.0,36.0672,36.1022,36.0393,36.0812,27600.0
2014-12-15 15:10:00,51.68,51.73,51.67,51.69,25700.0,36.0882,36.1231,36.0812,36.0952,25700.0
2014-12-15 15:15:00,51.68,51.69,51.62,51.64,29000.0,36.0882,36.0952,36.0463,36.0603,29000.0
2014-12-15 15:20:00,51.64,51.66,51.59,51.63,34900.0,36.0603,36.0742,36.0253,36.0533,34900.0
2014-12-15 15:25:00,51.63,51.69,51.54,51.55,42500.0,36.0533,36.0952,35.9904,35.9974,42500.0
2014-12-15 15:30:00,51.54,51.55,51.51,51.54,62800.0,35.9904,35.9974,35.9695,35.9904,62800.0
2014-12-15 15:35:00,51.53,51.66,51.53,51.63,102500.0,35.9834,36.0742,35.9834,36.0533,102500.0
2014-12-15 15:40:00,51.63,51.63,51.55,51.58,82400.0,36.0533,36.0533,35.9974,36.0184,82400.0
2014-12-15 15:45:00,51.57,51.58,51.48,51.55,103700.0,36.0114,36.0184,35.9485,35.9974,103700.0
2014-12-15 15:50:00,51.55,51.59,51.51,51.54,74300.0,35.9974,36.0253,35.9695,35.9904,74300.0
2014-12-15 15:55:00,51.53,51.54,51.47,51.47,187700.0,35.9834,35.9904,35.9415,35.9415,187700.0
2014-12-16 09:30:00,51.43,51.48,51.29,51.39,63000.0,35.9136,35.9485,35.8158,35.8857,63000.0
2014-12-16 09:35:00,51.41,51.48,51.32,51.41,22300.0,35.8996,35.9485,35.8368,35.8996,22300.0
2014-12-16 09:40:00,51.41,51.58,51.38,51.55,56300.0,35.8996,36.0184,35.8787,35.9974,56300.0
2014-12-16 09:45:00,51.53,51.53,51.43,51.43,19000.0,35.9834,35.9834,35.9136,35.9136,19000.0
2014-12-16 09:50:00,51.41,51.57,51.41,51.54,58900.0,35.8996,36.0114,35.8996,35.9904,58900.0
2014-12-16 09:55:00,51.53,51.56,51.38,51.39,66200.0,35.9834,36.0044,35.8787,35.8857,66200.0
2014-12-16 10:00:00,51.39,51.54,51.35,51.52,26000.0,35.8857,35.9904,35.8577,35.9765,26000.0
2014-12-16 10:05:00,51.51,51.57,51.37,51.4,18900.0,35.9695,36.0114,35.8717,35.8927,18900.0
2014-12-16 10:10:00,51.4,51.53,51.39,51.48,25200.0,35.8927,35.9834,35.8857,35.9485,25200.0
2014-12-16 10:15:00,51.47,51.77,51.46,51.76,21800.0,35.9415,36.151,35.9346,36.1441,21800.0
2014-12-16 10:20:00,51.75,51.84,51.67,51.84,32200.0,36.1371,36.1999,36.0812,36.1999,32200.0
2014-12-16 10:25:00,51.85,51.87,51.79,51.81,14200.0,36.2069,36.2209,36.165,36.179,14200.0
2014-12-16 10:30:00,51.81,51.84,51.71,51.73,23800.0,36.179,36.1999,36.1091,36.1231,23800.0
2014-12-16 10:35:00,51.73,51.78,51.71,51.78,37000.0,36.1231,36.158,36.1091,36.158,37000.0
2014-12-16 10:40:00,51.77,51.77,51.7,51.73,29300.0,36.151,36.151,36.1022,36.1231,29300.0
2014-12-16 10:45:00,51.72,51.79,51.72,51.75,34400.0,36.1161,36.165,36.1161,36.1371,34400.0
2014-12-16 10:50:00,51.75,51.82,51.73,51.8,32600.0,36.1371,36.1859,36.1231,36.172,32600.0
2014-12-16 10:55:00,51.8,51.87,51.8,51.84,31800.0,36.172,36.2209,36.172,36.1999,31800.0
2014-12-16 11:00:00,51.84,51.85,51.8,51.83,23700.0,36.1999,36.2069,36.172,36.1929,23700.0
2014-12-16 11:05:00,51.83,51.86,51.78,51.8,28100.0,36.1929,36.2139,36.158,36.172,28100.0
2014-12-16 11:10:00,51.79,51.85,51.74,51.84,100600.0,36.165,36.2069,36.1301,36.1999,100600.0
2014-12-16 11:15:00,51.84,52.0,51.81,51.98,71100.0,36.1999,36.3116,36.179,36.2977,71100.0
2014-12-16 11:20:00,51.99,52.18,51.98,52.16,68500.0,36.3047,36.4373,36.2977,36.4234,68500.0
2014-12-16 11:25:00,52.18,52.45,52.18,52.4,60200.0,36.4373,36.6259,36.4373,36.591,60200.0
2014-12-16 11:30:00,52.39,52.45,52.36,52.41,19600.0,36.584,36.6259,36.563,36.5979,19600.0
2014-12-16 11:35:00,52.4,52.42,52.29,52.29,28100.0,36.591,36.6049,36.5142,36.5142,28100.0
2014-12-16 11:40:00,52.29,52.3,52.24,52.24,21500.0,36.5142,36.5211,36.4792,36.4792,21500.0
2014-12-16 11:45:00,52.23,52.24,52.17,52.19,14800.0,36.4723,36.4792,36.4304,36.4443,14800.0
2014-12-16 11:50:00,52.18,52.23,52.16,52.18,15700.0,36.4373,36.4723,36.4234,36.4373,15700.0
2014-12-16 11:55:00,52.17,52.18,51.99,52.03,88300.0,36.4304,36.4373,36.3047,36.3326,88300.0
2014-12-16 12:00:00,52.04,52.14,52.04,52.09,20200.0,36.3396,36.4094,36.3396,36.3745,20200.0
2014-12-16 12:05:00,52.08,52.09,52.05,52.05,11100.0,36.3675,36.3745,36.3466,36.3466,11100.0
2014-12-16 12:10:00,52.05,52.12,52.05,52.1,27200.0,36.3466,36.3954,36.3466,36.3815,27200.0
2014-12-16 12:15:00,52.1,52.1,52.08,52.08,19400.0,36.3815,36.3815,36.3675,36.3675,19400.0
2014-12-16 12:20:00,52.08,52.08,51.97,51.97,20000.0,36.3675,36.3675,36.2907,36.2907,20000.0
2014-12-16 12:25:00,51.97,51.99,51.93,51.98,28400.0,36.2907,36.3047,36.2628,36.2977,28400.0
2014-12-16 12:30:00,51.98,52.02,51.94,51.98,23600.0,36.2977,36.3256,36.2697,36.2977,23600.0
2014-12-16 12:35:00,51.98,52.02,51.94,51.98,15900.0,36.2977,36.3256,36.2697,36.2977,15900.0
2014-12-16 12:40:00,51.98,51.99,51.91,51.92,21600.0,36.2977,36.3047,36.2488,36.2558,21600.0
2014-12-16 12:45:00,51.92,51.92,51.85,51.91,21300.0,36.2558,36.2558,36.2069,36.2488,21300.0
2014-12-16 12:50:00,51.91,51.92,51.88,51.9,22700.0,36.2488,36.2558,36.2278,36.2418,22700.0
2014-12-16 12:55:00,51.9,51.91,51.88,51.89,18300.0,36.2418,36.2488,36.2278,36.2348,18300.0
2014-12-16 13:00:00,51.88,51.91,51.85,51.89,21800.0,36.2278,36.2488,36.2069,36.2348,21800.0
2014-12-16 13:05:00,51.89,51.91,51.79,51.79,22100.0,36.2348,36.2488,36.165,36.165,22100.0
2014-12-16 13:10:00,51.78,51.78,51.67,51.73,34500.0,36.158,36.158,36.0812,36.1231,34500.0
2014-12-16 13:15:00,51.72,51.76,51.6,51.65,29300.0,36.1161,36.1441,36.0323,36.0672,29300.0
2014-12-16 13:20:00,51.64,51.68,51.63,51.65,17400.0,36.0603,36.0882,36.0533,36.0672,17400.0
2014-12-16 13:25:00,51.63,51.66,51.6,51.66,28900.0,36.0533,36.0742,36.0323,36.0742,28900.0
2014-12-16 13:30:00,51.65,51.67,51.58,51.67,21300.0,36.0672,36.0812,36.0184,36.0812,21300.0
2014-12-16 13:35:00,51.67,51.71,51.67,51.69,18700.0,36.0812,36.1091,36.0812,36.0952,18700.0
2014-12-16 13:40:00,51.69,51.76,51.69,51.73,26600.0,36.0952,36.1441,36.0952,36.1231,26600.0
2014-12-16 13:45:00,51.73,51.73,51.63,51.71,40400.0,36.1231,36.1231,36.0533,36.1091,40400.0
2014-12-16 13:50:00,51.72,51.82,51.72,51.79,34900.0,36.1161,36.1859,36.1161,36.165,34900.0
2014-12-16 13:55:00,51.78,51.82,51.78,51.78,25300.0,36.158,36.1859,36.158,36.158,25300.0
2014-12-16 14:00:00,51.78,51.81,51.78,51.79,43800.0,36.158,36.179,36.158,36.165,43800.0
2014-12-16 14:05:00,51.78,51.9,51.78,51.88,51800.0,36.158,36.2418,36.158,36.2278,51800.0
2014-12-16 14:10:00,51.87,51.92,51.86,51.92,19200.0,36.2209,36.2558,36.2139,36.2558,19200.0
2014-12-16 14:15:00,51.92,51.92,51.81,51.83,23100.0,36.2558,36.2558,36.179,36.1929,23100.0
2014-12-16 14:20:00,51.84,51.87,51.81,51.81,31500.0,36.1999,36.2209,36.179,36.179,31500.0
2014-12-16 14:25:00,51.81,51.86,51.79,51.84,19300.0,36.179,36.2139,36.165,36.1999,19300.0
2014-12-16 14:30:00,51.84,51.9,51.82,51.82,21100.0,36.1999,36.2418,36.1859,36.1859,21100.0
2014-12-16 14:35:00,51.82,51.86,51.77,51.86,39400.0,36.1859,36.2139,36.151,36.2139,39400.0
2014-12-16 14:40:00,51.86,51.93,51.86,51.89,41800.0,36.2139,36.2628,36.2139,36.2348,41800.0
2014-12-16 14:45:00,51.9,51.9,51.85,51.85,26700.0,36.2418,36.2418,36.2069,36.2069,26700.0
2014-12-16 14:50:00,51.85,51.85,51.73,51.75,32100.0,36.2069,36.2069,36.1231,36.1371,32100.0
2014-12-16 14:55:00,51.74,51.78,51.73,51.76,16300.0,36.1301,36.158,36.1231,36.1441,16300.0
2014-12-16 15:00:00,51.76,51.81,51.71,51.78,28300.0,36.1441,36.179,36.1091,36.158,28300.0
2014-12-16 15:05:00,51.78,51.78,51.64,51.68,49100.0,36.158,36.158,36.0603,36.0882,49100.0
2014-12-16 15:10:00,51.68,51.69,51.61,51.64,41400.0,36.0882,36.0952,36.0393,36.0603,41400.0
2014-12-16 15:15:00,51.64,51.67,51.62,51.67,39100.0,36.0603,36.0812,36.0463,36.0812,39100.0
2014-12-16 15:20:00,51.66,51.68,51.57,51.59,45300.0,36.0742,36.0882,36.0114,36.0253,45300.0
2014-12-16 15:25:00,51.6,51.6,51.5,51.56,48000.0,36.0323,36.0323,35.9625,36.0044,48000.0
2014-12-16 15:30:00,51.55,51.65,51.51,51.6,56300.0,35.9974,36.0672,35.9695,36.0323,56300.0
2014-12-16 15:35:00,51.6,51.62,51.49,51.5,98400.0,36.0323,36.0463,35.9555,35.9625,98400.0
2014-12-16 15:40:00,51.52,51.53,51.38,51.45,85000.0,35.9765,35.9834,35.8787,35.9276,85000.0
2014-12-16 15:45:00,51.45,51.53,51.4,51.42,101200.0,35.9276,35.9834,35.8927,35.9066,101200.0
2014-12-16 15:50:00,51.42,51.44,51.27,51.36,141200.0,35.9066,35.9206,35.8019,35.8647,141200.0
2014-12-16 15:55:00,51.36,51.37,51.08,51.14,381800.0,35.8647,35.8717,35.6692,35.7111,381800.0
2014-12-17 09:30:00,51.53,51.98,51.4,51.48,163000.0,35.9834,36.2977,35.8927,35.9485,163000.0
2014-12-17 09:35:00,51.54,52.23,51.53,52.08,105700.0,35.9904,36.4723,35.9834,36.3675,105700.0
2014-12-17 09:40:00,52.08,52.24,51.88,52.03,73100.0,36.3675,36.4792,36.2278,36.3326,73100.0
2014-12-17 09:45:00,52.03,52.03,51.75,51.87,64600.0,36.3326,36.3326,36.1371,36.2209,64600.0
2014-12-17 09:50:00,51.82,52.06,51.76,51.99,64200.0,36.1859,36.3535,36.1441,36.3047,64200.0
2014-12-17 09:55:00,51.98,52.0,51.88,51.94,42200.0,36.2977,36.3116,36.2278,36.2697,42200.0
2014-12-17 10:00:00,51.95,52.03,51.78,51.86,68800.0,36.2767,36.3326,36.158,36.2139,68800.0
2014-12-17 10:05:00,51.86,51.88,51.74,51.78,46400.0,36.2139,36.2278,36.1301,36.158,46400.0
2014-12-17 10:10:00,51.76,51.78,51.59,51.61,60200.0,36.1441,36.158,36.0253,36.0393,60200.0
2014-12-17 10:15:00,51.62,51.67,51.44,51.64,57900.0,36.0463,36.0812,35.9206,36.0603,57900.0
2014-12-17 10:20:00,51.66,51.66,51.51,51.54,34700.0,36.0742,36.0742,35.9695,35.9904,34700.0
2014-12-17 10:25:00,51.54,51.77,51.53,51.67,61900.0,35.9904,36.151,35.9834,36.0812,61900.0
2014-12-17 10:30:00,51.68,51.7,51.6,51.64,26000.0,36.0882,36.1022,36.0323,36.0603,26000.0
2014-12-17 10:35:00,51.64,51.69,51.57,51.59,36000.0,36.0603,36.0952,36.0114,36.0253,36000.0
2014-12-17 10:40:00,51.6,51.65,51.58,51.62,96700.0,36.0323,36.0672,36.0184,36.0463,96700.0
2014-12-17 10:45:00,51.62,51.63,51.55,51.59,45900.0,36.0463,36.0533,35.9974,36.0253,45900.0
2014-12-17 10:50:00,51.58,51.64,51.53,51.63,30200.0,36.0184,36.0603,35.9834,36.0533,30200.0
2014-12-17 10:55:00,51.63,51.65,51.57,51.65,30500.0,36.0533,36.0672,36.0114,36.0672,30500.0
2014-12-17 11:00:00,51.65,51.72,51.62,51.62,57800.0,36.0672,36.1161,36.0463,36.0463,57800.0
2014-12-17 11:05:00,51.62,51.63,51.57,51.58,29800.0,36.0463,36.0533,36.0114,36.0184,29800.0
2014-12-17 11:10:00,51.58,51.61,51.51,51.54,27900.0,36.0184,36.0393,35.9695,35.9904,27900.0
2014-12-17 11:15:00,51.55,51.65,51.54,51.62,30800.0,35.9974,36.0672,35.9904,36.0463,30800.0
2014-12-17 11:20:00,51.62,51.68,51.56,51.58,42300.0,36.0463,36.0882,36.0044,36.0184,42300.0
2014-12-17 11:25:00,51.59,51.65,51.58,51.65,37300.0,36.0253,36.0672,36.0184,36.0672,37300.0
2014-12-17 11:30:00,51.65,51.68,51.53,51.55,32300.0,36.0672,36.0882,35.9834,35.9974,32300.0
2014-12-17 11:35:00,51.55,51.65,51.55,51.61,46600.0,35.9974,36.0672,35.9974,36.0393,46600.0
2014-12-17 11:40:00,51.61,51.64,51.55,51.57,56700.0,36.0393,36.0603,35.9974,36.0114,56700.0
2014-12-17 11:45:00,51.57,51.64,51.57,51.64,48300.0,36.0114,36.0603,36.0114,36.0603,48300.0
2014-12-17 11:50:00,51.64,51.76,51.64,51.74,43800.0,36.0603,36.1441,36.0603,36.1301,43800.0
2014-12-17 11:55:00,51.74,51.82,51.71,51.73,27000.0,36.1301,36.1859,36.1091,36.1231,27000.0
2014-12-17 12:00:00,51.73,51.74,51.65,51.66,35900.0,36.1231,36.1301,36.0672,36.0742,35900.0
2014-12-17 12:05:00,51.65,51.68,51.58,51.67,34200.0,36.0672,36.0882,36.0184,36.0812,34200.0
2014-12-17 12:10:00,51.66,51.67,51.54,51.54,34200.0,36.0742,36.0812,35.9904,35.9904,34200.0
2014-12-17 12:15:00,51.53,51.59,51.51,51.53,30100.0,35.9834,36.0253,35.9695,35.9834,30100.0
2014-12-17 12:20:00,51.52,51.52,51.45,51.47,20200.0,35.9765,35.9765,35.9276,35.9415,20200.0
2014-12-17 12:25:00,51.47,51.51,51.42,51.49,21800.0,35.9415,35.9695,35.9066,35.9555,21800.0
2014-12-17 12:30:00,51.46,51.54,51.46,51.52,25100.0,35.9346,35.9904,35.9346,35.9765,25100.0
2014-12-17 12:35:00,51.52,51.53,51.46,51.5,20800.0,35.9765,35.9834,35.9346,35.9625,20800.0
2014-12-17 12:40:00,51.49,51.54,51.47,51.54,17800.0,35.9555,35.9904,35.9415,35.9904,17800.0
2014-12-17 12:45:00,51.54,51.54,51.48,51.5,34900.0,35.9904,35.9904,35.9485,35.9625,34900.0
2014-12-17 12:50:00,51.49,51.61,51.49,51.57,26800.0,35.9555,36.0393,35.9555,36.0114,26800.0
2014-12-17 12:55:00,51.57,51.61,51.55,51.61,24000.0,36.0114,36.0393,35.9974,36.0393,24000.0
2014-12-17 13:00:00,51.62,51.64,51.58,51.6,31500.0,36.0463,36.0603,36.0184,36.0323,31500.0
2014-12-17 13:05:00,51.6,51.63,51.57,51.6,23800.0,36.0323,36.0533,36.0114,36.0323,23800.0
2014-12-17 13:10:00,51.6,51.64,51.58,51.63,21300.0,36.0323,36.0603,36.0184,36.0533,21300.0
2014-12-17 13:15:00,51.62,51.66,51.59,51.65,37100.0,36.0463,36.0742,36.0253,36.0672,37100.0
2014-12-17 13:20:00,51.65,51.67,51.64,51.66,22700.0,36.0672,36.0812,36.0603,36.0742,22700.0
2014-12-17 13:25:00,51.65,51.66,51.62,51.63,27500.0,36.0672,36.0742,36.0463,36.0533,27500.0
2014-12-17 13:30:00,51.63,51.72,51.63,51.72,46600.0,36.0533,36.1161,36.0533,36.1161,46600.0
2014-12-17 13:35:00,51.72,51.72,51.63,51.7,24400.0,36.1161,36.1161,36.0533,36.1022,24400.0
2014-12-17 13:40:00,51.71,51.71,51.66,51.68,36000.0,36.1091,36.1091,36.0742,36.0882,36000.0
2014-12-17 13:45:00,51.68,51.7,51.65,51.69,26800.0,36.0882,36.1022,36.0672,36.0952,26800.0
2014-12-17 13:50:00,51.69,51.74,51.67,51.73,20400.0,36.0952,36.1301,36.0812,36.1231,20400.0
2014-12-17 13:55:00,51.73,51.9,51.73,51.9,24400.0,36.1231,36.2418,36.1231,36.2418,24400.0
2014-12-17 14:00:00,51.9,52.41,51.87,52.2,95500.0,36.2418,36.5979,36.2209,36.4513,95500.0
2014-12-17 14:05:00,52.21,52.22,52.08,52.13,46600.0,36.4583,36.4653,36.3675,36.4024,46600.0
2014-12-17 14:10:00,52.11,52.3,52.08,52.26,53800.0,36.3885,36.5211,36.3675,36.4932,53800.0
2014-12-17 14:15:00,52.28,52.33,52.2,52.25,56200.0,36.5072,36.5421,36.4513,36.4862,56200.0
2014-12-17 14:20:00,52.26,52.26,52.14,52.18,66200.0,36.4932,36.4932,36.4094,36.4373,66200.0
2014-12-17 14:25:00,52.19,52.19,52.07,52.1,41400.0,36.4443,36.4443,36.3605,36.3815,41400.0
2014-12-17 14:30:00,52.11,52.13,51.87,52.03,58700.0,36.3885,36.4024,36.2209,36.3326,58700.0
2014-12-17 14:35:00,52.04,52.19,52.04,52.19,40500.0,36.3396,36.4443,36.3396,36.4443,40500.0
2014-12-17 14:40:00,52.18,52.18,51.93,52.03,60900.0,36.4373,36.4373,36.2628,36.3326,60900.0
2014-12-17 14:45:00,52.03,52.06,51.9,51.9,40300.0,36.3326,36.3535,36.2418,36.2418,40300.0
2014-12-17 14:50:00,51.89,52.03,51.88,52.01,52300.0,36.2348,36.3326,36.2278,36.3186,52300.0
2014-12-17 14:55:00,52.02,52.04,51.92,51.94,69600.0,36.3256,36.3396,36.2558,36.2697,69600.0
2014-12-17 15:00:00,51.95,51.97,51.82,51.88,52100.0,36.2767,36.2907,36.1859,36.2278,52100.0
2014-12-17 15:05:00,51.88,51.96,51.88,51.91,29400.0,36.2278,36.2837,36.2278,36.2488,29400.0
2014-12-17 15:10:00,51.91,52.04,51.88,52.02,39800.0,36.2488,36.3396,36.2278,36.3256,39800.0
2014-12-17 15:15:00,52.03,52.05,51.99,52.0,63300.0,36.3326,36.3466,36.3047,36.3116,63300.0
2014-12-17 15:20:00,52.0,52.02,51.94,52.0,56300.0,36.3116,36.3256,36.2697,36.3116,56300.0
2014-12-17 15:25:00,52.0,52.15,51.96,52.13,89600.0,36.3116,36.4164,36.2837,36.4024,89600.0
2014-12-17 15:30:00,52.12,52.15,52.05,52.11,91700.0,36.3954,36.4164,36.3466,36.3885,91700.0
2014-12-17 15:35:00,52.11,52.2,52.05,52.19,71900.0,36.3885,36.4513,36.3466,36.4443,71900.0
2014-12-17 15:40:00,52.19,52.29,52.12,52.14,178200.0,36.4443,36.5142,36.3954,36.4094,178200.0
2014-12-17 15:45:00,52.13,52.29,52.11,52.24,115200.0,36.4024,36.5142,36.3885,36.4792,115200.0
2014-12-17 15:50:00,52.24,52.27,52.17,52.19,104300.0,36.4792,36.5002,36.4304,36.4443,104300.0
2014-12-17 15:55:00,52.18,52.24,52.16,52.21,171500.0,36.4373,36.4792,36.4234,36.4583,171500.0
2014-12-18 09:30:00,52.5,52.8,52.46,52.59,130500.0,36.6608,36.8703,36.6329,36.7236,130500.0
2014-12-18 09:35:00,52.57,52.85,52.57,52.79,33100.0,36.7097,36.9052,36.7097,36.8633,33100.0
2014-12-18 09:40:00,52.79,52.9,52.79,52.9,94900.0,36.8633,36.9401,36.8633,36.9401,94900.0
2014-12-18 09:45:00,52.9,52.94,52.81,52.84,45600.0,36.9401,36.968,36.8773,36.8982,45600.0
2014-12-18 09:50:00,52.85,52.88,52.75,52.77,73000.0,36.9052,36.9261,36.8354,36.8493,73000.0
2014-12-18 09:55:00,52.78,52.83,52.65,52.81,44100.0,36.8563,36.8912,36.7655,36.8773,44100.0
2014-12-18 10:00:00,52.8,52.87,52.77,52.86,66300.0,36.8703,36.9192,36.8493,36.9122,66300.0
2014-12-18 10:05:00,52.86,52.94,52.82,52.91,64300.0,36.9122,36.968,36.8842,36.9471,64300.0
2014-12-18 10:10:00,52.91,52.93,52.87,52.91,66200.0,36.9471,36.9611,36.9192,36.9471,66200.0
2014-12-18 10:15:00,52.9,52.95,52.86,52.95,58900.0,36.9401,36.975,36.9122,36.975,58900.0
2014-12-18 10:20:00,52.95,52.97,52.88,52.91,55100.0,36.975,36.989,36.9261,36.9471,55100.0
2014-12-18 10:25:00,52.92,52.93,52.89,52.91,29900.0,36.9541,36.9611,36.9331,36.9471,29900.0
2014-12-18 10:30:00,52.91,52.94,52.88,52.92,42300.0,36.9471,36.968,36.9261,36.9541,42300.0
2014-12-18 10:35:00,52.93,52.95,52.91,52.93,30200.0,36.9611,36.975,36.9471,36.9611,30200.0
2014-12-18 10:40:00,52.93,52.94,52.91,52.93,60400.0,36.9611,36.968,36.9471,36.9611,60400.0
2014-12-18 10:45:00,52.93,52.94,52.9,52.93,31300.0,36.9611,36.968,36.9401,36.9611,31300.0
2014-12-18 10:50:00,52.94,52.96,52.93,52.96,26500.0,36.968,36.982,36.9611,36.982,26500.0
2014-12-18 10:55:00,52.95,53.07,52.95,53.0,83000.0,36.975,37.0588,36.975,37.0099,83000.0
2014-12-18 11:00:00,53.0,53.03,52.93,53.02,62100.0,37.0099,37.0309,36.9611,37.0239,62100.0
2014-12-18 11:05:00,53.02,53.03,52.83,52.9,45400.0,37.0239,37.0309,36.8912,36.9401,45400.0
2014-12-18 11:10:00,52.9,52.9,52.8,52.8,53300.0,36.9401,36.9401,36.8703,36.8703,53300.0
2014-12-18 11:15:00,52.8,52.87,52.8,52.85,28400.0,36.8703,36.9192,36.8703,36.9052,28400.0
2014-12-18 11:20:00,52.84,52.95,52.82,52.95,19300.0,36.8982,36.975,36.8842,36.975,19300.0
2014-12-18 11:25:00,52.96,53.01,52.89,52.91,39000.0,36.982,37.0169,36.9331,36.9471,39000.0
2014-12-18 11:30:00,52.9,52.93,52.88,52.92,30100.0,36.9401,36.9611,36.9261,36.9541,30100.0
2014-12-18 11:35:00,52.93,52.94,52.84,52.84,29500.0,36.9611,36.968,36.8982,36.8982,29500.0
2014-12-18 11:40:00,52.84,52.89,52.81,52.89,37100.0,36.8982,36.9331,36.8773,36.9331,37100.0
2014-12-18 11:45:00,52.89,52.93,52.86,52.91,28800.0,36.9331,36.9611,36.9122,36.9471,28800.0
2014-12-18 11:50:00,52.92,53.04,52.88,53.04,25700.0,36.9541,37.0379,36.9261,37.0379,25700.0
2014-12-18 11:55:00,53.03,53.05,52.98,53.02,32000.0,37.0309,37.0449,36.996,37.0239,32000.0
2014-12-18 12:00:00,53.01,53.04,53.0,53.02,29300.0,37.0169,37.0379,37.0099,37.0239,29300.0
2014-12-18 12:05:00,53.02,53.09,53.01,53.06,24700.0,37.0239,37.0728,37.0169,37.0518,24700.0
2014-12-18 12:10:00,53.06,53.07,52.95,52.97,54500.0,37.0518,37.0588,36.975,36.989,54500.0
2014-12-18 12:15:00,52.98,53.03,52.95,53.02,41900.0,36.996,37.0309,36.975,37.0239,41900.0
2014-12-18 12:20:00,53.01,53.01,52.95,52.97,22600.0,37.0169,37.0169,36.975,36.989,22600.0
2014-12-18 12:25:00,52.97,53.0,52.95,52.99,14800.0,36.989,37.0099,36.975,37.003,14800.0
2014-12-18 12:30:00,53.0,53.07,52.98,53.06,25700.0,37.0099,37.0588,36.996,37.0518,25700.0
2014-12-18 12:35:00,53.07,53.08,53.02,53.04,20900.0,37.0588,37.0658,37.0239,37.0379,20900.0
2014-12-18 12:40:00,53.04,53.06,53.02,53.05,18400.0,37.0379,37.0518,37.0239,37.0449,18400.0
2014-12-18 12:45:00,53.04,53.08,53.01,53.04,29900.0,37.0379,37.0658,37.0169,37.0379,29900.0
2014-12-18 12:50:00,53.04,53.07,52.99,53.0,35100.0,37.0379,37.0588,37.003,37.0099,35100.0
2014-12-18 12:55:00,52.99,53.05,52.97,53.05,23700.0,37.003,37.0449,36.989,37.0449,23700.0
2014-12-18 13:00:00,53.05,53.05,53.02,53.03,19700.0,37.0449,37.0449,37.0239,37.0309,19700.0
2014-12-18 13:05:00,53.03,53.03,52.96,53.01,24800.0,37.0309,37.0309,36.982,37.0169,24800.0
2014-12-18 13:10:00,53.02,53.02,52.99,53.0,31200.0,37.0239,37.0239,37.003,37.0099,31200.0
2014-12-18 13:15:00,53.0,53.03,52.99,53.03,22400.0,37.0099,37.0309,37.003,37.0309,22400.0
2014-12-18 13:20:00,53.03,53.15,53.03,53.13,38700.0,37.0309,37.1147,37.0309,37.1007,38700.0
2014-12-18 13:25:00,53.12,53.16,53.09,53.15,28300.0,37.0937,37.1217,37.0728,37.1147,28300.0
2014-12-18 13:30:00,53.14,53.19,53.13,53.18,51500.0,37.1077,37.1426,37.1007,37.1356,51500.0
2014-12-18 13:35:00,53.18,53.21,53.16,53.19,50800.0,37.1356,37.1566,37.1217,37.1426,50800.0
2014-12-18 13:40:00,53.19,53.19,53.13,53.17,40500.0,37.1426,37.1426,37.1007,37.1287,40500.0
2014-12-18 13:45:00,53.17,53.18,53.13,53.16,17600.0,37.1287,37.1356,37.1007,37.1217,17600.0
2014-12-18 13:50:00,53.17,53.17,53.12,53.14,21600.0,37.1287,37.1287,37.0937,37.1077,21600.0
2014-12-18 13:55:00,53.14,53.14,53.1,53.11,18300.0,37.1077,37.1077,37.0798,37.0868,18300.0
2014-12-18 14:00:00,53.1,53.12,53.05,53.06,27600.0,37.0798,37.0937,37.0449,37.0518,27600.0
2014-12-18 14:05:00,53.06,53.07,53.0,53.01,22200.0,37.0518,37.0588,37.0099,37.0169,22200.0
2014-12-18 14:10:00,53.02,53.06,53.01,53.02,25100.0,37.0239,37.0518,37.0169,37.0239,25100.0
2014-12-18 14:15:00,53.02,53.1,53.01,53.09,29500.0,37.0239,37.0798,37.0169,37.0728,29500.0
2014-12-18 14:20:00,53.08,53.11,53.07,53.08,23500.0,37.0658,37.0868,37.0588,37.0658,23500.0
2014-12-18 14:25:00,53.08,53.11,53.06,53.06,29300.0,37.0658,37.0868,37.0518,37.0518,29300.0
2014-12-18 14:30:00,53.05,53.14,53.05,53.13,23300.0,37.0449,37.1077,37.0449,37.1007,23300.0
2014-12-18 14:35:00,53.14,53.18,53.1,53.17,36300.0,37.1077,37.1356,37.0798,37.1287,36300.0
2014-12-18 14:40:00,53.17,53.17,53.1,53.11,23500.0,37.1287,37.1287,37.0798,37.0868,23500.0
2014-12-18 14:45:00,53.11,53.11,53.02,53.02,18700.0,37.0868,37.0868,37.0239,37.0239,18700.0
2014-12-18 14:50:00,53.02,53.05,52.96,52.99,73200.0,37.0239,37.0449,36.982,37.003,73200.0
2014-12-18 14:55:00,52.99,53.09,52.98,53.05,41200.0,37.003,37.0728,36.996,37.0449,41200.0
2014-12-18 15:00:00,53.05,53.11,53.04,53.1,41300.0,37.0449,37.0868,37.0379,37.0798,41300.0
2014-12-18 15:05:00,53.09,53.14,53.07,53.11,44400.0,37.0728,37.1077,37.0588,37.0868,44400.0
2014-12-18 15:10:00,53.1,53.17,53.08,53.16,31400.0,37.0798,37.1287,37.0658,37.1217,31400.0
2014-12-18 15:15:00,53.16,53.16,53.09,53.12,36500.0,37.1217,37.1217,37.0728,37.0937,36500.0
2014-12-18 15:20:00,53.12,53.16,53.09,53.15,49600.0,37.0937,37.1217,37.0728,37.1147,49600.0
2014-12-18 15:25:00,53.15,53.24,53.13,53.22,47200.0,37.1147,37.1775,37.1007,37.1636,47200.0
2014-12-18 15:30:00,53.22,53.27,53.21,53.26,79600.0,37.1636,37.1985,37.1566,37.1915,79600.0
2014-12-18 15:35:00,53.27,53.37,53.26,53.35,102400.0,37.1985,37.2683,37.1915,37.2543,102400.0
2014-12-18 15:40:00,53.34,53.42,53.32,53.32,89100.0,37.2474,37.3032,37.2334,37.2334,89100.0
2014-12-18 15:45:00,53.33,53.4,53.31,53.39,151000.0,37.2404,37.2893,37.2264,37.2823,151000.0
2014-12-18 15:50:00,53.38,53.48,53.38,53.47,114900.0,37.2753,37.3451,37.2753,37.3381,114900.0
2014-12-18 15:55:00,53.47,53.53,53.45,53.5,338600.0,37.3381,37.38,37.3242,37.3591,338600.0
2014-12-19 09:30:00,53.5,53.79,53.5,53.77,848400.0,37.3591,37.5616,37.3591,37.5476,848400.0
2014-12-19 09:35:00,53.76,53.98,53.67,53.8,59500.0,37.5407,37.6943,37.4778,37.5686,59500.0
2014-12-19 09:40:00,53.78,53.78,53.52,53.54,18700.0,37.5546,37.5546,37.3731,37.387,18700.0
2014-12-19 09:45:00,53.54,53.54,53.43,53.44,32600.0,37.387,37.387,37.3102,37.3172,32600.0
2014-12-19 09:50:00,53.44,53.44,53.3,53.3,55600.0,37.3172,37.3172,37.2194,37.2194,55600.0
2014-12-19 09:55:00,53.3,53.45,53.26,53.4,33300.0,37.2194,37.3242,37.1915,37.2893,33300.0
2014-12-19 10:00:00,53.41,53.56,53.38,53.55,31800.0,37.2962,37.401,37.2753,37.394,31800.0
2014-12-19 10:05:00,53.55,53.59,53.51,53.57,65400.0,37.394,37.4219,37.3661,37.408,65400.0
2014-12-19 10:10:00,53.56,53.63,53.55,53.63,35800.0,37.401,37.4499,37.394,37.4499,35800.0
2014-12-19 10:15:00,53.63,53.7,53.6,53.67,44400.0,37.4499,37.4988,37.4289,37.4778,44400.0
2014-12-19 10:20:00,53.66,53.7,53.62,53.69,23600.0,37.4708,37.4988,37.4429,37.4918,23600.0
2014-12-19 10:25:00,53.69,53.73,53.67,53.72,31300.0,37.4918,37.5197,37.4778,37.5127,31300.0
2014-12-19 10:30:00,53.72,53.73,53.63,53.71,36000.0,37.5127,37.5197,37.4499,37.5057,36000.0
2014-12-19 10:35:00,53.71,53.72,53.66,53.67,36300.0,37.5057,37.5127,37.4708,37.4778,36300.0
2014-12-19 10:40:00,53.67,53.68,53.56,53.56,72400.0,37.4778,37.4848,37.401,37.401,72400.0
2014-12-19 10:45:00,53.56,53.61,53.56,53.56,36100.0,37.401,37.4359,37.401,37.401,36100.0
2014-12-19 10:50:00,53.56,53.61,53.54,53.6,26500.0,37.401,37.4359,37.387,37.4289,26500.0
2014-12-19 10:55:00,53.6,53.62,53.58,53.61,21700.0,37.4289,37.4429,37.415,37.4359,21700.0
2014-12-19 11:00:00,53.6,53.62,53.53,53.55,38200.0,37.4289,37.4429,37.38,37.394,38200.0
2014-12-19 11:05:00,53.55,53.56,53.49,53.5,39400.0,37.394,37.401,37.3521,37.3591,39400.0
2014-12-19 11:10:00,53.5,53.51,53.49,53.5,43500.0,37.3591,37.3661,37.3521,37.3591,43500.0
2014-12-19 11:15:00,53.5,53.57,53.49,53.57,42800.0,37.3591,37.408,37.3521,37.408,42800.0
2014-12-19 11:20:00,53.57,53.59,53.54,53.59,38200.0,37.408,37.4219,37.387,37.4219,38200.0
2014-12-19 11:25:00,53.59,53.64,53.58,53.6,43800.0,37.4219,37.4569,37.415,37.4289,43800.0
2014-12-19 11:30:00,53.6,53.66,53.6,53.64,27600.0,37.4289,37.4708,37.4289,37.4569,27600.0
2014-12-19 11:35:00,53.64,53.64,53.58,53.59,16300.0,37.4569,37.4569,37.415,37.4219,16300.0
2014-12-19 11:40:00,53.59,53.61,53.59,53.6,40700.0,37.4219,37.4359,37.4219,37.4289,40700.0
2014-12-19 11:45:00,53.61,53.61,53.58,53.6,26800.0,37.4359,37.4359,37.415,37.4289,26800.0
2014-12-19 11:50:00,53.59,53.6,53.57,53.59,21100.0,37.4219,37.4289,37.408,37.4219,21100.0
2014-12-19 11:55:00,53.59,53.61,53.58,53.6,20500.0,37.4219,37.4359,37.415,37.4289,20500.0
2014-12-19 12:00:00,53.6,53.61,53.56,53.6,49500.0,37.4289,37.4359,37.401,37.4289,49500.0
2014-12-19 12:05:00,53.6,53.6,53.56,53.59,25100.0,37.4289,37.4289,37.401,37.4219,25100.0
2014-12-19 12:10:00,53.59,53.63,53.58,53.63,10000.0,37.4219,37.4499,37.415,37.4499,10000.0
2014-12-19 12:15:00,53.63,53.67,53.63,53.63,18800.0,37.4499,37.4778,37.4499,37.4499,18800.0
2014-12-19 12:20:00,53.64,53.65,53.58,53.58,18300.0,37.4569,37.4638,37.415,37.415,18300.0
2014-12-19 12:25:00,53.58,53.6,53.58,53.59,20100.0,37.415,37.4289,37.415,37.4219,20100.0
2014-12-19 12:30:00,53.59,53.59,53.53,53.54,26000.0,37.4219,37.4219,37.38,37.387,26000.0
2014-12-19 12:35:00,53.54,53.55,53.5,53.51,15400.0,37.387,37.394,37.3591,37.3661,15400.0
2014-12-19 12:40:00,53.5,53.51,53.48,53.5,12200.0,37.3591,37.3661,37.3451,37.3591,12200.0
2014-12-19 12:45:00,53.51,53.54,53.5,53.54,8300.0,37.3661,37.387,37.3591,37.387,8300.0
2014-12-19 12:50:00,53.55,53.63,53.55,53.63,12700.0,37.394,37.4499,37.394,37.4499,12700.0
2014-12-19 12:55:00,53.62,53.63,53.57,53.58,28800.0,37.4429,37.4499,37.408,37.415,28800.0
2014-12-19 13:00:00,53.58,53.59,53.56,53.57,18100.0,37.415,37.4219,37.401,37.408,18100.0
2014-12-19 13:05:00,53.57,53.6,53.55,53.59,17800.0,37.408,37.4289,37.394,37.4219,17800.0
2014-12-19 13:10:00,53.59,53.59,53.55,53.55,14000.0,37.4219,37.4219,37.394,37.394,14000.0
2014-12-19 13:15:00,53.54,53.55,53.47,53.5,42900.0,37.387,37.394,37.3381,37.3591,42900.0
2014-12-19 13:20:00,53.51,53.54,53.5,53.53,13900.0,37.3661,37.387,37.3591,37.38,13900.0
2014-12-19 13:25:00,53.53,53.61,53.53,53.59,13200.0,37.38,37.4359,37.38,37.4219,13200.0
2014-12-19 13:30:00,53.6,53.65,53.6,53.61,13500.0,37.4289,37.4638,37.4289,37.4359,13500.0
2014-12-19 13:35:00,53.62,53.63,53.57,53.59,15200.0,37.4429,37.4499,37.408,37.4219,15200.0
2014-12-19 13:40:00,53.59,53.62,53.58,53.62,14100.0,37.4219,37.4429,37.415,37.4429,14100.0
2014-12-19 13:45:00,53.62,53.69,53.62,53.69,8400.0,37.4429,37.4918,37.4429,37.4918,8400.0
2014-12-19 13:50:00,53.69,53.69,53.66,53.68,12300.0,37.4918,37.4918,37.4708,37.4848,12300.0
2014-12-19 13:55:00,53.68,53.68,53.64,53.66,12100.0,37.4848,37.4848,37.4569,37.4708,12100.0
2014-12-19 14:00:00,53.66,53.68,53.65,53.67,8600.0,37.4708,37.4848,37.4638,37.4778,8600.0
2014-12-19 14:05:00,53.68,53.75,53.66,53.75,34000.0,37.4848,37.5337,37.4708,37.5337,34000.0
2014-12-19 14:10:00,53.75,53.76,53.73,53.74,14800.0,37.5337,37.5407,37.5197,37.5267,14800.0
2014-12-19 14:15:00,53.75,53.75,53.68,53.69,15400.0,37.5337,37.5337,37.4848,37.4918,15400.0
2014-12-19 14:20:00,53.68,53.68,53.63,53.65,21400.0,37.4848,37.4848,37.4499,37.4638,21400.0
2014-12-19 14:25:00,53.65,53.66,53.64,53.66,11900.0,37.4638,37.4708,37.4569,37.4708,11900.0
2014-12-19 14:30:00,53.67,53.71,53.63,53.65,56300.0,37.4778,37.5057,37.4499,37.4638,56300.0
2014-12-19 14:35:00,53.65,53.65,53.61,53.64,24900.0,37.4638,37.4638,37.4359,37.4569,24900.0
2014-12-19 14:40:00,53.65,53.68,53.64,53.66,25200.0,37.4638,37.4848,37.4569,37.4708,25200.0
2014-12-19 14:45:00,53.67,53.77,53.67,53.77,29000.0,37.4778,37.5476,37.4778,37.5476,29000.0
2014-12-19 14:50:00,53.77,53.84,53.76,53.83,64700.0,37.5476,37.5965,37.5407,37.5895,64700.0
2014-12-19 14:55:00,53.83,53.86,53.82,53.85,46300.0,37.5895,37.6105,37.5826,37.6035,46300.0
2014-12-19 15:00:00,53.85,53.86,53.82,53.82,35700.0,37.6035,37.6105,37.5826,37.5826,35700.0
2014-12-19 15:05:00,53.82,53.85,53.77,53.82,79800.0,37.5826,37.6035,37.5476,37.5826,79800.0
2014-12-19 15:10:00,53.82,53.84,53.7,53.82,50000.0,37.5826,37.5965,37.4988,37.5826,50000.0
2014-12-19 15:15:00,53.83,53.84,53.8,53.84,23300.0,37.5895,37.5965,37.5686,37.5965,23300.0
2014-12-19 15:20:00,53.84,53.86,53.82,53.83,24000.0,37.5965,37.6105,37.5826,37.5895,24000.0
2014-12-19 15:25:00,53.83,53.84,53.77,53.83,37100.0,37.5895,37.5965,37.5476,37.5895,37100.0
2014-12-19 15:30:00,53.83,53.88,53.82,53.87,78700.0,37.5895,37.6244,37.5826,37.6175,78700.0
2014-12-19 15:35:00,53.87,53.92,53.85,53.9,59700.0,37.6175,37.6524,37.6035,37.6384,59700.0
2014-12-19 15:40:00,53.91,53.92,53.85,53.86,45400.0,37.6454,37.6524,37.6035,37.6105,45400.0
2014-12-19 15:45:00,53.86,53.89,53.8,53.8,74500.0,37.6105,37.6314,37.5686,37.5686,74500.0
2014-12-19 15:50:00,53.81,53.84,53.76,53.77,79600.0,37.5756,37.5965,37.5407,37.5476,79600.0
2014-12-19 15:55:00,53.77,53.83,53.77,53.79,274900.0,37.5476,37.5895,37.5476,37.5616,274900.0
2014-12-22 09:30:00,53.95,53.99,53.87,53.99,41800.0,37.6733,37.7013,37.6175,37.7013,41800.0
2014-12-22 09:35:00,53.99,54.13,53.91,54.01,204300.0,37.7013,37.799,37.6454,37.7152,204300.0
2014-12-22 09:40:00,54.02,54.07,53.82,53.85,47000.0,37.7222,37.7571,37.5826,37.6035,47000.0
2014-12-22 09:45:00,53.85,53.94,53.85,53.94,25400.0,37.6035,37.6663,37.6035,37.6663,25400.0
2014-12-22 09:50:00,53.95,54.01,53.94,53.96,21200.0,37.6733,37.7152,37.6663,37.6803,21200.0
2014-12-22 09:55:00,53.95,53.99,53.94,53.95,31700.0,37.6733,37.7013,37.6663,37.6733,31700.0
2014-12-22 10:00:00,53.95,53.99,53.88,53.96,33800.0,37.6733,37.7013,37.6244,37.6803,33800.0
2014-12-22 10:05:00,53.97,53.99,53.92,53.98,27300.0,37.6873,37.7013,37.6524,37.6943,27300.0
2014-12-22 10:10:00,53.99,54.08,53.99,54.07,36800.0,37.7013,37.7641,37.7013,37.7571,36800.0
2014-12-22 10:15:00,54.07,54.08,53.94,53.98,52400.0,37.7571,37.7641,37.6663,37.6943,52400.0
2014-12-22 10:20:00,53.99,54.0,53.9,53.96,27700.0,37.7013,37.7082,37.6384,37.6803,27700.0
2014-12-22 10:25:00,53.98,53.98,53.94,53.94,12800.0,37.6943,37.6943,37.6663,37.6663,12800.0
2014-12-22 10:30:00,53.94,53.97,53.9,53.91,16200.0,37.6663,37.6873,37.6384,37.6454,16200.0
2014-12-22 10:35:00,53.91,53.98,53.91,53.93,23300.0,37.6454,37.6943,37.6454,37.6594,23300.0
2014-12-22 10:40:00,53.93,53.96,53.9,53.91,19300.0,37.6594,37.6803,37.6384,37.6454,19300.0
2014-12-22 10:45:00,53.91,53.98,53.9,53.98,23000.0,37.6454,37.6943,37.6384,37.6943,23000.0
2014-12-22 10:50:00,53.99,54.06,53.99,54.03,19000.0,37.7013,37.7501,37.7013,37.7292,19000.0
2014-12-22 10:55:00,54.04,54.04,54.0,54.0,19200.0,37.7362,37.7362,37.7082,37.7082,19200.0
2014-12-22 11:00:00,54.01,54.01,53.95,53.98,42100.0,37.7152,37.7152,37.6733,37.6943,42100.0
2014-12-22 11:05:00,53.98,53.98,53.91,53.94,26700.0,37.6943,37.6943,37.6454,37.6663,26700.0
2014-12-22 11:10:00,53.94,53.95,53.93,53.95,11000.0,37.6663,37.6733,37.6594,37.6733,11000.0
2014-12-22 11:15:00,53.96,54.01,53.95,53.97,44600.0,37.6803,37.7152,37.6733,37.6873,44600.0
2014-12-22 11:20:00,53.97,54.0,53.94,53.95,58900.0,37.6873,37.7082,37.6663,37.6733,58900.0
2014-12-22 11:25:00,53.94,53.99,53.93,53.97,32900.0,37.6663,37.7013,37.6594,37.6873,32900.0
2014-12-22 11:30:00,53.98,53.99,53.95,53.96,6500.0,37.6943,37.7013,37.6733,37.6803,6500.0
2014-12-22 11:35:00,53.96,54.0,53.95,53.97,18200.0,37.6803,37.7082,37.6733,37.6873,18200.0
2014-12-22 11:40:00,53.96,54.0,53.95,54.0,6300.0,37.6803,37.7082,37.6733,37.7082,6300.0
2014-12-22 11:45:00,53.99,54.0,53.93,53.95,33700.0,37.7013,37.7082,37.6594,37.6733,33700.0
2014-12-22 11:50:00,53.95,53.95,53.92,53.95,42900.0,37.6733,37.6733,37.6524,37.6733,42900.0
2014-12-22 11:55:00,53.95,53.97,53.94,53.97,31300.0,37.6733,37.6873,37.6663,37.6873,31300.0
2014-12-22 12:00:00,53.97,54.02,53.96,54.01,17100.0,37.6873,37.7222,37.6803,37.7152,17100.0
2014-12-22 12:05:00,54.01,54.04,54.01,54.04,8700.0,37.7152,37.7362,37.7152,37.7362,8700.0
2014-12-22 12:10:00,54.03,54.05,54.0,54.03,19800.0,37.7292,37.7432,37.7082,37.7292,19800.0
2014-12-22 12:15:00,54.02,54.04,54.01,54.04,8400.0,37.7222,37.7362,37.7152,37.7362,8400.0
2014-12-22 12:20:00,54.03,54.05,54.02,54.04,7100.0,37.7292,37.7432,37.7222,37.7362,7100.0
2014-12-22 12:25:00,54.05,54.05,54.04,54.05,7100.0,37.7432,37.7432,37.7362,37.7432,7100.0
2014-12-22 12:30:00,54.05,54.07,54.04,54.07,18400.0,37.7432,37.7571,37.7362,37.7571,18400.0
2014-12-22 12:35:00,54.07,54.1,54.07,54.09,24900.0,37.7571,37.7781,37.7571,37.7711,24900.0
2014-12-22 12:40:00,54.1,54.18,54.09,54.18,50900.0,37.7781,37.8339,37.7711,37.8339,50900.0
2014-12-22 12:45:00,54.17,54.18,54.14,54.16,18500.0,37.827,37.8339,37.806,37.82,18500.0
2014-12-22 12:50:00,54.17,54.18,54.15,54.17,14500.0,37.827,37.8339,37.813,37.827,14500.0
2014-12-22 12:55:00,54.17,54.18,54.12,54.15,14400.0,37.827,37.8339,37.792,37.813,14400.0
2014-12-22 13:00:00,54.15,54.16,54.11,54.11,13300.0,37.813,37.82,37.7851,37.7851,13300.0
2014-12-22 13:05:00,54.11,54.14,54.11,54.14,10400.0,37.7851,37.806,37.7851,37.806,10400.0
2014-12-22 13:10:00,54.13,54.21,54.12,54.2,23600.0,37.799,37.8549,37.792,37.8479,23600.0
2014-12-22 13:15:00,54.21,54.24,54.2,54.22,18000.0,37.8549,37.8758,37.8479,37.8619,18000.0
2014-12-22 13:20:00,54.22,54.23,54.19,54.22,14700.0,37.8619,37.8689,37.8409,37.8619,14700.0
2014-12-22 13:25:00,54.21,54.24,54.21,54.22,14400.0,37.8549,37.8758,37.8549,37.8619,14400.0
2014-12-22 13:30:00,54.21,54.24,54.21,54.23,17100.0,37.8549,37.8758,37.8549,37.8689,17100.0
2014-12-22 13:35:00,54.22,54.24,54.22,54.24,11900.0,37.8619,37.8758,37.8619,37.8758,11900.0
2014-12-22 13:40:00,54.23,54.25,54.22,54.24,14900.0,37.8689,37.8828,37.8619,37.8758,14900.0
2014-12-22 13:45:00,54.24,54.26,54.23,54.23,12800.0,37.8758,37.8898,37.8689,37.8689,12800.0
2014-12-22 13:50:00,54.24,54.24,54.21,54.23,18800.0,37.8758,37.8758,37.8549,37.8689,18800.0
2014-12-22 13:55:00,54.23,54.24,54.22,54.23,7300.0,37.8689,37.8758,37.8619,37.8689,7300.0
2014-12-22 14:00:00,54.23,54.23,54.21,54.23,11800.0,37.8689,37.8689,37.8549,37.8689,11800.0
2014-12-22 14:05:00,54.23,54.28,54.23,54.27,19400.0,37.8689,37.9038,37.8689,37.8968,19400.0
2014-12-22 14:10:00,54.26,54.28,54.25,54.25,5700.0,37.8898,37.9038,37.8828,37.8828,5700.0
2014-12-22 14:15:00,54.26,54.28,54.2,54.2,47500.0,37.8898,37.9038,37.8479,37.8479,47500.0
2014-12-22 14:20:00,54.21,54.22,54.17,54.22,33400.0,37.8549,37.8619,37.827,37.8619,33400.0
2014-12-22 14:25:00,54.21,54.22,54.2,54.22,14700.0,37.8549,37.8619,37.8479,37.8619,14700.0
2014-12-22 14:30:00,54.22,54.23,54.21,54.22,14900.0,37.8619,37.8689,37.8549,37.8619,14900.0
2014-12-22 14:35:00,54.21,54.21,54.15,54.18,8700.0,37.8549,37.8549,37.813,37.8339,8700.0
2014-12-22 14:40:00,54.18,54.19,54.14,54.15,10900.0,37.8339,37.8409,37.806,37.813,10900.0
2014-12-22 14:45:00,54.14,54.18,54.13,54.15,20800.0,37.806,37.8339,37.799,37.813,20800.0
2014-12-22 14:50:00,54.15,54.18,54.13,54.16,11800.0,37.813,37.8339,37.799,37.82,11800.0
2014-12-22 14:55:00,54.17,54.22,54.16,54.2,11200.0,37.827,37.8619,37.82,37.8479,11200.0
2014-12-22 15:00:00,54.2,54.23,54.19,54.23,5500.0,37.8479,37.8689,37.8409,37.8689,5500.0
2014-12-22 15:05:00,54.23,54.25,54.21,54.23,13400.0,37.8689,37.8828,37.8549,37.8689,13400.0
2014-12-22 15:10:00,54.23,54.24,54.19,54.2,40800.0,37.8689,37.8758,37.8409,37.8479,40800.0
2014-12-22 15:15:00,54.2,54.21,54.19,54.19,35900.0,37.8479,37.8549,37.8409,37.8409,35900.0
2014-12-22 15:20:00,54.2,54.25,54.2,54.24,32400.0,37.8479,37.8828,37.8479,37.8758,32400.0
2014-12-22 15:25:00,54.25,54.28,54.24,54.27,26500.0,37.8828,37.9038,37.8758,37.8968,26500.0
2014-12-22 15:30:00,54.27,54.34,54.25,54.32,43700.0,37.8968,37.9457,37.8828,37.9317,43700.0
2014-12-22 15:35:00,54.31,54.32,54.29,54.3,19200.0,37.9247,37.9317,37.9108,37.9177,19200.0
2014-12-22 15:40:00,54.3,54.35,54.29,54.34,48200.0,37.9177,37.9527,37.9108,37.9457,48200.0
2014-12-22 15:45:00,54.33,54.39,54.28,54.36,78000.0,37.9387,37.9806,37.9038,37.9596,78000.0
2014-12-22 15:50:00,54.36,54.37,54.3,54.32,59700.0,37.9596,37.9666,37.9177,37.9317,59700.0
2014-12-22 15:55:00,54.32,54.37,54.31,54.37,102000.0,37.9317,37.9666,37.9247,37.9666,102000.0
2014-12-23 09:30:00,54.56,54.61,54.37,54.42,51900.0,38.0993,38.1342,37.9666,38.0015,51900.0
2014-12-23 09:35:00,54.43,54.47,54.43,54.45,22700.0,38.0085,38.0364,38.0085,38.0225,22700.0
2014-12-23 09:40:00,54.42,54.42,54.3,54.35,40100.0,38.0015,38.0015,37.9177,37.9527,40100.0
2014-12-23 09:45:00,54.33,54.38,54.27,54.3,119100.0,37.9387,37.9736,37.8968,37.9177,119100.0
2014-12-23 09:50:00,54.31,54.37,54.26,54.32,33500.0,37.9247,37.9666,37.8898,37.9317,33500.0
2014-12-23 09:55:00,54.33,54.37,54.28,54.37,17000.0,37.9387,37.9666,37.9038,37.9666,17000.0
2014-12-23 10:00:00,54.36,54.44,54.35,54.41,14300.0,37.9596,38.0155,37.9527,37.9945,14300.0
2014-12-23 10:05:00,54.4,54.44,54.37,54.37,22700.0,37.9876,38.0155,37.9666,37.9666,22700.0
2014-12-23 10:10:00,54.38,54.38,54.29,54.29,30800.0,37.9736,37.9736,37.9108,37.9108,30800.0
2014-12-23 10:15:00,54.29,54.34,54.23,54.32,24700.0,37.9108,37.9457,37.8689,37.9317,24700.0
2014-12-23 10:20:00,54.32,54.35,54.3,54.34,25400.0,37.9317,37.9527,37.9177,37.9457,25400.0
2014-12-23 10:25:00,54.34,54.36,54.31,54.34,12900.0,37.9457,37.9596,37.9247,37.9457,12900.0
2014-12-23 10:30:00,54.35,54.35,54.28,54.31,21800.0,37.9527,37.9527,37.9038,37.9247,21800.0
2014-12-23 10:35:00,54.31,54.32,54.23,54.26,19100.0,37.9247,37.9317,37.8689,37.8898,19100.0
2014-12-23 10:40:00,54.26,54.31,54.24,54.3,19000.0,37.8898,37.9247,37.8758,37.9177,19000.0
2014-12-23 10:45:00,54.29,54.31,54.24,54.31,25000.0,37.9108,37.9247,37.8758,37.9247,25000.0
2014-12-23 10:50:00,54.31,54.36,54.3,54.35,24900.0,37.9247,37.9596,37.9177,37.9527,24900.0
2014-12-23 10:55:00,54.35,54.38,54.33,54.34,20800.0,37.9527,37.9736,37.9387,37.9457,20800.0
2014-12-23 11:00:00,54.35,54.37,54.33,54.36,14000.0,37.9527,37.9666,37.9387,37.9596,14000.0
2014-12-23 11:05:00,54.36,54.49,54.36,54.46,57100.0,37.9596,38.0504,37.9596,38.0295,57100.0
2014-12-23 11:10:00,54.46,54.49,54.45,54.46,11500.0,38.0295,38.0504,38.0225,38.0295,11500.0
2014-12-23 11:15:00,54.47,54.52,54.45,54.52,17100.0,38.0364,38.0714,38.0225,38.0714,17100.0
2014-12-23 11:20:00,54.51,54.51,54.45,54.47,16900.0,38.0644,38.0644,38.0225,38.0364,16900.0
2014-12-23 11:25:00,54.48,54.49,54.44,54.44,15700.0,38.0434,38.0504,38.0155,38.0155,15700.0
2014-12-23 11:30:00,54.45,54.53,54.45,54.52,15500.0,38.0225,38.0783,38.0225,38.0714,15500.0
2014-12-23 11:35:00,54.53,54.53,54.48,54.49,11500.0,38.0783,38.0783,38.0434,38.0504,11500.0
2014-12-23 11:40:00,54.49,54.51,54.48,54.49,8400.0,38.0504,38.0644,38.0434,38.0504,8400.0
2014-12-23 11:45:00,54.49,54.53,54.46,54.53,10700.0,38.0504,38.0783,38.0295,38.0783,10700.0
2014-12-23 11:50:00,54.52,54.56,54.51,54.56,24400.0,38.0714,38.0993,38.0644,38.0993,24400.0
2014-12-23 11:55:00,54.55,54.57,54.54,54.56,14500.0,38.0923,38.1063,38.0853,38.0993,14500.0
2014-12-23 12:00:00,54.55,54.57,54.53,54.53,16300.0,38.0923,38.1063,38.0783,38.0783,16300.0
2014-12-23 12:05:00,54.53,54.57,54.53,54.54,17100.0,38.0783,38.1063,38.0783,38.0853,17100.0
2014-12-23 12:10:00,54.54,54.55,54.5,54.5,18000.0,38.0853,38.0923,38.0574,38.0574,18000.0
2014-12-23 12:15:00,54.5,54.53,54.5,54.51,18200.0,38.0574,38.0783,38.0574,38.0644,18200.0
2014-12-23 12:20:00,54.5,54.51,54.44,54.46,23000.0,38.0574,38.0644,38.0155,38.0295,23000.0
2014-12-23 12:25:00,54.46,54.47,54.42,54.44,39600.0,38.0295,38.0364,38.0015,38.0155,39600.0
2014-12-23 12:30:00,54.44,54.45,54.4,54.41,13800.0,38.0155,38.0225,37.9876,37.9945,13800.0
2014-12-23 12:35:00,54.41,54.44,54.4,54.44,14500.0,37.9945,38.0155,37.9876,38.0155,14500.0
2014-12-23 12:40:00,54.43,54.44,54.4,54.42,10200.0,38.0085,38.0155,37.9876,38.0015,10200.0
2014-12-23 12:45:00,54.42,54.5,54.42,54.49,43200.0,38.0015,38.0574,38.0015,38.0504,43200.0
2014-12-23 12:50:00,54.49,54.55,54.47,54.52,15100.0,38.0504,38.0923,38.0364,38.0714,15100.0
2014-12-23 12:55:00,54.52,54.53,54.49,54.52,17000.0,38.0714,38.0783,38.0504,38.0714,17000.0
2014-12-23 13:00:00,54.52,54.53,54.47,54.47,7200.0,38.0714,38.0783,38.0364,38.0364,7200.0
2014-12-23 13:05:00,54.48,54.49,54.46,54.48,9300.0,38.0434,38.0504,38.0295,38.0434,9300.0
2014-12-23 13:10:00,54.48,54.53,54.48,54.49,54400.0,38.0434,38.0783,38.0434,38.0504,54400.0
2014-12-23 13:15:00,54.5,54.51,54.47,54.48,26200.0,38.0574,38.0644,38.0364,38.0434,26200.0
2014-12-23 13:20:00,54.47,54.47,54.44,54.45,10900.0,38.0364,38.0364,38.0155,38.0225,10900.0
2014-12-23 13:25:00,54.45,54.49,54.45,54.49,8200.0,38.0225,38.0504,38.0225,38.0504,8200.0
2014-12-23 13:30:00,54.48,54.5,54.46,54.48,8900.0,38.0434,38.0574,38.0295,38.0434,8900.0
2014-12-23 13:35:00,54.48,54.49,54.44,54.46,37800.0,38.0434,38.0504,38.0155,38.0295,37800.0
2014-12-23 13:40:00,54.46,54.5,54.45,54.5,17800.0,38.0295,38.0574,38.0225,38.0574,17800.0
2014-12-23 13:45:00,54.5,54.51,54.48,54.5,9300.0,38.0574,38.0644,38.0434,38.0574,9300.0
2014-12-23 13:50:00,54.5,54.52,54.49,54.49,12200.0,38.0574,38.0714,38.0504,38.0504,12200.0
2014-12-23 13:55:00,54.49,54.51,54.48,54.48,10600.0,38.0504,38.0644,38.0434,38.0434,10600.0
2014-12-23 14:00:00,54.48,54.51,54.44,54.44,12800.0,38.0434,38.0644,38.0155,38.0155,12800.0
2014-12-23 14:05:00,54.45,54.45,54.42,54.44,8400.0,38.0225,38.0225,38.0015,38.0155,8400.0
2014-12-23 14:10:00,54.44,54.47,54.44,54.47,7500.0,38.0155,38.0364,38.0155,38.0364,7500.0
2014-12-23 14:15:00,54.46,54.48,54.43,54.43,8800.0,38.0295,38.0434,38.0085,38.0085,8800.0
2014-12-23 14:20:00,54.43,54.47,54.43,54.46,15700.0,38.0085,38.0364,38.0085,38.0295,15700.0
2014-12-23 14:25:00,54.46,54.49,54.45,54.49,12000.0,38.0295,38.0504,38.0225,38.0504,12000.0
2014-12-23 14:30:00,54.49,54.5,54.46,54.46,14400.0,38.0504,38.0574,38.0295,38.0295,14400.0
2014-12-23 14:35:00,54.46,54.48,54.43,54.45,28500.0,38.0295,38.0434,38.0085,38.0225,28500.0
2014-12-23 14:40:00,54.45,54.47,54.44,54.46,13200.0,38.0225,38.0364,38.0155,38.0295,13200.0
2014-12-23 14:45:00,54.46,54.47,54.45,54.47,16800.0,38.0295,38.0364,38.0225,38.0364,16800.0
2014-12-23 14:50:00,54.47,54.52,54.45,54.47,53000.0,38.0364,38.0714,38.0225,38.0364,53000.0
2014-12-23 14:55:00,54.47,54.49,54.47,54.49,5900.0,38.0364,38.0504,38.0364,38.0504,5900.0
2014-12-23 15:00:00,54.49,54.51,54.48,54.5,21800.0,38.0504,38.0644,38.0434,38.0574,21800.0
2014-12-23 15:05:00,54.51,54.52,54.49,54.5,15300.0,38.0644,38.0714,38.0504,38.0574,15300.0
2014-12-23 15:10:00,54.5,54.51,54.46,54.48,23900.0,38.0574,38.0644,38.0295,38.0434,23900.0
2014-12-23 15:15:00,54.49,54.5,54.46,54.47,28600.0,38.0504,38.0574,38.0295,38.0364,28600.0
2014-12-23 15:20:00,54.47,54.48,54.42,54.42,28900.0,38.0364,38.0434,38.0015,38.0015,28900.0
2014-12-23 15:25:00,54.43,54.46,54.41,54.45,14500.0,38.0085,38.0295,37.9945,38.0225,14500.0
2014-12-23 15:30:00,54.44,54.45,54.42,54.42,36200.0,38.0155,38.0225,38.0015,38.0015,36200.0
2014-12-23 15:35:00,54.42,54.48,54.41,54.46,21500.0,38.0015,38.0434,37.9945,38.0295,21500.0
2014-12-23 15:40:00,54.47,54.5,54.46,54.49,24900.0,38.0364,38.0574,38.0295,38.0504,24900.0
2014-12-23 15:45:00,54.49,54.49,54.39,54.46,62100.0,38.0504,38.0504,37.9806,38.0295,62100.0
2014-12-23 15:50:00,54.45,54.48,54.44,54.47,54600.0,38.0225,38.0434,38.0155,38.0364,54600.0
2014-12-23 15:55:00,54.47,54.48,54.38,54.4,86800.0,38.0364,38.0434,37.9736,37.9876,86800.0
2014-12-24 09:30:00,54.34,54.56,54.34,54.49,41600.0,37.9457,38.0993,37.9457,38.0504,41600.0
2014-12-24 09:35:00,54.47,54.47,54.38,54.44,7100.0,38.0364,38.0364,37.9736,38.0155,7100.0
2014-12-24 09:40:00,54.44,54.48,54.37,54.42,27500.0,38.0155,38.0434,37.9666,38.0015,27500.0
2014-12-24 09:45:00,54.41,54.43,54.38,54.42,9900.0,37.9945,38.0085,37.9736,38.0015,9900.0
2014-12-24 09:50:00,54.42,54.42,54.29,54.31,21600.0,38.0015,38.0015,37.9108,37.9247,21600.0
2014-12-24 09:55:00,54.3,54.34,54.3,54.34,24000.0,37.9177,37.9457,37.9177,37.9457,24000.0
2014-12-24 10:00:00,54.35,54.36,54.31,54.32,27500.0,37.9527,37.9596,37.9247,37.9317,27500.0
2014-12-24 10:05:00,54.31,54.35,54.3,54.33,10300.0,37.9247,37.9527,37.9177,37.9387,10300.0
2014-12-24 10:10:00,54.33,54.37,54.32,54.36,42300.0,37.9387,37.9666,37.9317,37.9596,42300.0
2014-12-24 10:15:00,54.35,54.4,54.33,54.38,21300.0,37.9527,37.9876,37.9387,37.9736,21300.0
2014-12-24 10:20:00,54.38,54.39,54.37,54.37,12800.0,37.9736,37.9806,37.9666,37.9666,12800.0
2014-12-24 10:25:00,54.37,54.38,54.31,54.31,11200.0,37.9666,37.9736,37.9247,37.9247,11200.0
2014-12-24 10:30:00,54.31,54.35,54.31,54.35,13100.0,37.9247,37.9527,37.9247,37.9527,13100.0
2014-12-24 10:35:00,54.35,54.36,54.34,54.35,9400.0,37.9527,37.9596,37.9457,37.9527,9400.0
2014-12-24 10:40:00,54.35,54.39,54.35,54.37,10400.0,37.9527,37.9806,37.9527,37.9666,10400.0
2014-12-24 10:45:00,54.36,54.38,54.35,54.35,4200.0,37.9596,37.9736,37.9527,37.9527,4200.0
2014-12-24 10:50:00,54.36,54.4,54.34,54.4,14900.0,37.9596,37.9876,37.9457,37.9876,14900.0
2014-12-24 10:55:00,54.39,54.42,54.39,54.4,6800.0,37.9806,38.0015,37.9806,37.9876,6800.0
2014-12-24 11:00:00,54.39,54.45,54.36,54.41,53000.0,37.9806,38.0225,37.9596,37.9945,53000.0
2014-12-24 11:05:00,54.41,54.43,54.39,54.43,9600.0,37.9945,38.0085,37.9806,38.0085,9600.0
2014-12-24 11:10:00,54.43,54.43,54.35,54.36,32200.0,38.0085,38.0085,37.9527,37.9596,32200.0
2014-12-24 11:15:00,54.36,54.38,54.34,54.37,24900.0,37.9596,37.9736,37.9457,37.9666,24900.0
2014-12-24 11:20:00,54.37,54.38,54.34,54.35,28800.0,37.9666,37.9736,37.9457,37.9527,28800.0
2014-12-24 11:25:00,54.35,54.36,54.33,54.33,10600.0,37.9527,37.9596,37.9387,37.9387,10600.0
2014-12-24 11:30:00,54.33,54.34,54.29,54.3,17000.0,37.9387,37.9457,37.9108,37.9177,17000.0
2014-12-24 11:35:00,54.3,54.32,54.29,54.3,12500.0,37.9177,37.9317,37.9108,37.9177,12500.0
2014-12-24 11:40:00,54.3,54.3,54.26,54.26,15000.0,37.9177,37.9177,37.8898,37.8898,15000.0
2014-12-24 11:45:00,54.27,54.28,54.25,54.25,8200.0,37.8968,37.9038,37.8828,37.8828,8200.0
2014-12-24 11:50:00,54.26,54.28,54.24,54.28,38500.0,37.8898,37.9038,37.8758,37.9038,38500.0
2014-12-24 11:55:00,54.28,54.31,54.27,54.31,19500.0,37.9038,37.9247,37.8968,37.9247,19500.0
2014-12-24 12:00:00,54.31,54.35,54.3,54.34,25100.0,37.9247,37.9527,37.9177,37.9457,25100.0
2014-12-24 12:05:00,54.34,54.35,54.31,54.34,13300.0,37.9457,37.9527,37.9247,37.9457,13300.0
2014-12-24 12:10:00,54.34,54.4,54.34,54.38,10300.0,37.9457,37.9876,37.9457,37.9736,10300.0
2014-12-24 12:15:00,54.38,54.38,54.35,54.36,10500.0,37.9736,37.9736,37.9527,37.9596,10500.0
2014-12-24 12:20:00,54.36,54.37,54.34,54.36,11400.0,37.9596,37.9666,37.9457,37.9596,11400.0
2014-12-24 12:25:00,54.36,54.4,54.35,54.37,40600.0,37.9596,37.9876,37.9527,37.9666,40600.0
2014-12-24 12:30:00,54.36,54.44,54.36,54.41,59300.0,37.9596,38.0155,37.9596,37.9945,59300.0
2014-12-24 12:35:00,54.43,54.44,54.37,54.39,21800.0,38.0085,38.0155,37.9666,37.9806,21800.0
2014-12-24 12:40:00,54.38,54.44,54.37,54.43,76500.0,37.9736,38.0155,37.9666,38.0085,76500.0
2014-12-24 12:45:00,54.43,54.47,54.4,54.43,51100.0,38.0085,38.0364,37.9876,38.0085,51100.0
2014-12-24 12:50:00,54.44,54.47,54.43,54.43,26700.0,38.0155,38.0364,38.0085,38.0085,26700.0
2014-12-24 12:55:00,54.42,54.43,54.3,54.32,45200.0,38.0015,38.0085,37.9177,37.9317,45200.0
2014-12-26 09:30:00,54.34,54.37,54.31,54.31,15400.0,37.9457,37.9666,37.9247,37.9247,15400.0
2014-12-26 09:35:00,54.34,54.43,54.33,54.41,4600.0,37.9457,38.0085,37.9387,37.9945,4600.0
2014-12-26 09:40:00,54.4,54.45,54.36,54.41,15000.0,37.9876,38.0225,37.9596,37.9945,15000.0
2014-12-26 09:45:00,54.42,54.46,54.4,54.46,8400.0,38.0015,38.0295,37.9876,38.0295,8400.0
2014-12-26 09:50:00,54.49,54.56,54.48,54.53,5700.0,38.0504,38.0993,38.0434,38.0783,5700.0
2014-12-26 09:55:00,54.52,54.52,54.49,54.5,1500.0,38.0714,38.0714,38.0504,38.0574,1500.0
2014-12-26 10:00:00,54.5,54.58,54.5,54.52,21200.0,38.0574,38.1133,38.0574,38.0714,21200.0
2014-12-26 10:05:00,54.51,54.53,54.49,54.49,18600.0,38.0644,38.0783,38.0504,38.0504,18600.0
2014-12-26 10:10:00,54.48,54.48,54.45,54.46,4400.0,38.0434,38.0434,38.0225,38.0295,4400.0
2014-12-26 10:15:00,54.46,54.48,54.35,54.38,14100.0,38.0295,38.0434,37.9527,37.9736,14100.0
2014-12-26 10:20:00,54.38,54.38,54.33,54.36,6700.0,37.9736,37.9736,37.9387,37.9596,6700.0
2014-12-26 10:25:00,54.37,54.37,54.33,54.35,5900.0,37.9666,37.9666,37.9387,37.9527,5900.0
2014-12-26 10:30:00,54.35,54.35,54.26,54.29,13800.0,37.9527,37.9527,37.8898,37.9108,13800.0
2014-12-26 10:35:00,54.29,54.32,54.28,54.31,5800.0,37.9108,37.9317,37.9038,37.9247,5800.0
2014-12-26 10:40:00,54.31,54.35,54.31,54.35,5500.0,37.9247,37.9527,37.9247,37.9527,5500.0
2014-12-26 10:45:00,54.35,54.35,54.32,54.33,3100.0,37.9527,37.9527,37.9317,37.9387,3100.0
2014-12-26 10:50:00,54.33,54.37,54.32,54.36,5600.0,37.9387,37.9666,37.9317,37.9596,5600.0
2014-12-26 10:55:00,54.36,54.38,54.36,54.37,3700.0,37.9596,37.9736,37.9596,37.9666,3700.0
2014-12-26 11:00:00,54.37,54.37,54.35,54.36,3800.0,37.9666,37.9666,37.9527,37.9596,3800.0
2014-12-26 11:05:00,54.37,54.38,54.33,54.33,9300.0,37.9666,37.9736,37.9387,37.9387,9300.0
2014-12-26 11:10:00,54.32,54.33,54.32,54.32,900.0,37.9317,37.9387,37.9317,37.9317,900.0
2014-12-26 11:15:00,54.32,54.33,54.29,54.3,4200.0,37.9317,37.9387,37.9108,37.9177,4200.0
2014-12-26 11:20:00,54.29,54.33,54.28,54.32,3900.0,37.9108,37.9387,37.9038,37.9317,3900.0
2014-12-26 11:25:00,54.32,54.33,54.31,54.32,3400.0,37.9317,37.9387,37.9247,37.9317,3400.0
2014-12-26 11:30:00,54.32,54.33,54.3,54.31,7300.0,37.9317,37.9387,37.9177,37.9247,7300.0
2014-12-26 11:35:00,54.31,54.33,54.31,54.33,2100.0,37.9247,37.9387,37.9247,37.9387,2100.0
2014-12-26 11:40:00,54.34,54.38,54.34,54.38,6300.0,37.9457,37.9736,37.9457,37.9736,6300.0
2014-12-26 11:45:00,54.38,54.39,54.33,54.34,29600.0,37.9736,37.9806,37.9387,37.9457,29600.0
2014-12-26 11:50:00,54.35,54.35,54.32,54.32,2400.0,37.9527,37.9527,37.9317,37.9317,2400.0
2014-12-26 11:55:00,54.32,54.32,54.3,54.3,3200.0,37.9317,37.9317,37.9177,37.9177,3200.0
2014-12-26 12:00:00,54.31,54.37,54.31,54.34,13500.0,37.9247,37.9666,37.9247,37.9457,13500.0
2014-12-26 12:05:00,54.34,54.35,54.34,54.35,6600.0,37.9457,37.9527,37.9457,37.9527,6600.0
2014-12-26 12:10:00,54.35,54.36,54.32,54.33,8800.0,37.9527,37.9596,37.9317,37.9387,8800.0
2014-12-26 12:15:00,54.32,54.36,54.32,54.35,5900.0,37.9317,37.9596,37.9317,37.9527,5900.0
2014-12-26 12:20:00,54.36,54.38,54.35,54.35,7300.0,37.9596,37.9736,37.9527,37.9527,7300.0
2014-12-26 12:25:00,54.35,54.35,54.33,54.35,2400.0,37.9527,37.9527,37.9387,37.9527,2400.0
2014-12-26 12:30:00,54.35,54.36,54.33,54.34,5500.0,37.9527,37.9596,37.9387,37.9457,5500.0
2014-12-26 12:35:00,54.35,54.35,54.31,54.32,3800.0,37.9527,37.9527,37.9247,37.9317,3800.0
2014-12-26 12:40:00,54.32,54.36,54.3,54.31,20700.0,37.9317,37.9596,37.9177,37.9247,20700.0
2014-12-26 12:45:00,54.32,54.35,54.32,54.35,5800.0,37.9317,37.9527,37.9317,37.9527,5800.0
2014-12-26 12:50:00,54.35,54.35,54.32,54.33,7200.0,37.9527,37.9527,37.9317,37.9387,7200.0
2014-12-26 12:55:00,54.34,54.37,54.33,54.35,7000.0,37.9457,37.9666,37.9387,37.9527,7000.0
2014-12-26 13:00:00,54.35,54.36,54.34,54.35,10300.0,37.9527,37.9596,37.9457,37.9527,10300.0
2014-12-26 13:05:00,54.35,54.37,54.34,54.37,17000.0,37.9527,37.9666,37.9457,37.9666,17000.0
2014-12-26 13:10:00,54.37,54.37,54.34,54.34,2600.0,37.9666,37.9666,37.9457,37.9457,2600.0
2014-12-26 13:15:00,54.34,54.36,54.34,54.36,4500.0,37.9457,37.9596,37.9457,37.9596,4500.0
2014-12-26 13:20:00,54.36,54.37,54.35,54.37,3400.0,37.9596,37.9666,37.9527,37.9666,3400.0
2014-12-26 13:25:00,54.37,54.37,54.33,54.35,8300.0,37.9666,37.9666,37.9387,37.9527,8300.0
2014-12-26 13:30:00,54.35,54.36,54.34,54.35,10900.0,37.9527,37.9596,37.9457,37.9527,10900.0
2014-12-26 13:35:00,54.35,54.37,54.33,54.35,19100.0,37.9527,37.9666,37.9387,37.9527,19100.0
2014-12-26 13:40:00,54.35,54.36,54.34,54.36,18300.0,37.9527,37.9596,37.9457,37.9596,18300.0
2014-12-26 13:45:00,54.35,54.36,54.34,54.35,19700.0,37.9527,37.9596,37.9457,37.9527,19700.0
2014-12-26 13:50:00,54.35,54.36,54.34,54.35,11100.0,37.9527,37.9596,37.9457,37.9527,11100.0
2014-12-26 13:55:00,54.35,54.35,54.34,54.34,800.0,37.9527,37.9527,37.9457,37.9457,800.0
2014-12-26 14:00:00,54.35,54.36,54.33,54.35,21000.0,37.9527,37.9596,37.9387,37.9527,21000.0
2014-12-26 14:05:00,54.35,54.42,54.34,54.42,22000.0,37.9527,38.0015,37.9457,38.0015,22000.0
2014-12-26 14:10:00,54.41,54.42,54.41,54.42,1000.0,37.9945,38.0015,37.9945,38.0015,1000.0
2014-12-26 14:15:00,54.42,54.43,54.4,54.43,4200.0,38.0015,38.0085,37.9876,38.0085,4200.0
2014-12-26 14:20:00,54.43,54.43,54.42,54.43,5300.0,38.0085,38.0085,38.0015,38.0085,5300.0
2014-12-26 14:25:00,54.42,54.43,54.41,54.42,4800.0,38.0015,38.0085,37.9945,38.0015,4800.0
2014-12-26 14:30:00,54.42,54.43,54.41,54.41,4600.0,38.0015,38.0085,37.9945,37.9945,4600.0
2014-12-26 14:35:00,54.4,54.41,54.39,54.4,10200.0,37.9876,37.9945,37.9806,37.9876,10200.0
2014-12-26 14:40:00,54.4,54.42,54.4,54.41,11600.0,37.9876,38.0015,37.9876,37.9945,11600.0
2014-12-26 14:45:00,54.41,54.43,54.41,54.43,3600.0,37.9945,38.0085,37.9945,38.0085,3600.0
2014-12-26 14:50:00,54.42,54.45,54.41,54.44,18900.0,38.0015,38.0225,37.9945,38.0155,18900.0
2014-12-26 14:55:00,54.43,54.45,54.41,54.45,9800.0,38.0085,38.0225,37.9945,38.0225,9800.0
2014-12-26 15:00:00,54.46,54.46,54.44,54.45,2900.0,38.0295,38.0295,38.0155,38.0225,2900.0
2014-12-26 15:05:00,54.44,54.46,54.42,54.45,14100.0,38.0155,38.0295,38.0015,38.0225,14100.0
2014-12-26 15:10:00,54.46,54.46,54.42,54.43,14500.0,38.0295,38.0295,38.0015,38.0085,14500.0
2014-12-26 15:15:00,54.43,54.45,54.43,54.45,3800.0,38.0085,38.0225,38.0085,38.0225,3800.0
2014-12-26 15:20:00,54.44,54.45,54.43,54.43,6400.0,38.0155,38.0225,38.0085,38.0085,6400.0
2014-12-26 15:25:00,54.43,54.44,54.41,54.41,4700.0,38.0085,38.0155,37.9945,37.9945,4700.0
2014-12-26 15:30:00,54.42,54.42,54.39,54.39,7600.0,38.0015,38.0015,37.9806,37.9806,7600.0
2014-12-26 15:35:00,54.39,54.4,54.38,54.4,15900.0,37.9806,37.9876,37.9736,37.9876,15900.0
2014-12-26 15:40:00,54.39,54.42,54.37,54.37,19500.0,37.9806,38.0015,37.9666,37.9666,19500.0
2014-12-26 15:45:00,54.37,54.41,54.36,54.36,26400.0,37.9666,37.9945,37.9596,37.9596,26400.0
2014-12-26 15:50:00,54.36,54.39,54.35,54.37,46800.0,37.9596,37.9806,37.9527,37.9666,46800.0
2014-12-26 15:55:00,54.37,54.39,54.35,54.37,46100.0,37.9666,37.9806,37.9527,37.9666,46100.0
2014-12-29 09:30:00,54.22,54.38,54.16,54.2,52200.0,37.8619,37.9736,37.82,37.8479,52200.0
2014-12-29 09:35:00,54.17,54.31,54.17,54.2,25400.0,37.827,37.9247,37.827,37.8479,25400.0
2014-12-29 09:40:00,54.22,54.28,54.2,54.25,18200.0,37.8619,37.9038,37.8479,37.8828,18200.0
2014-12-29 09:45:00,54.24,54.26,54.2,54.23,15800.0,37.8758,37.8898,37.8479,37.8689,15800.0
2014-12-29 09:50:00,54.23,54.24,54.18,54.19,13900.0,37.8689,37.8758,37.8339,37.8409,13900.0
2014-12-29 09:55:00,54.19,54.19,54.12,54.16,14400.0,37.8409,37.8409,37.792,37.82,14400.0
2014-12-29 10:00:00,54.15,54.2,54.13,54.18,14600.0,37.813,37.8479,37.799,37.8339,14600.0
2014-12-29 10:05:00,54.17,54.22,54.17,54.21,12700.0,37.827,37.8619,37.827,37.8549,12700.0
2014-12-29 10:10:00,54.21,54.28,54.2,54.28,15900.0,37.8549,37.9038,37.8479,37.9038,15900.0
2014-12-29 10:15:00,54.28,54.28,54.22,54.23,9800.0,37.9038,37.9038,37.8619,37.8689,9800.0
2014-12-29 10:20:00,54.23,54.24,54.19,54.19,8300.0,37.8689,37.8758,37.8409,37.8409,8300.0
2014-12-29 10:25:00,54.19,54.24,54.17,54.18,17600.0,37.8409,37.8758,37.827,37.8339,17600.0
2014-12-29 10:30:00,54.17,54.2,54.17,54.18,10100.0,37.827,37.8479,37.827,37.8339,10100.0
2014-12-29 10:35:00,54.2,54.21,54.19,54.21,10700.0,37.8479,37.8549,37.8409,37.8549,10700.0
2014-12-29 10:40:00,54.21,54.23,54.2,54.21,14500.0,37.8549,37.8689,37.8479,37.8549,14500.0
2014-12-29 10:45:00,54.21,54.25,54.2,54.23,17500.0,37.8549,37.8828,37.8479,37.8689,17500.0
2014-12-29 10:50:00,54.24,54.24,54.18,54.19,14800.0,37.8758,37.8758,37.8339,37.8409,14800.0
2014-12-29 10:55:00,54.18,54.22,54.18,54.19,16200.0,37.8339,37.8619,37.8339,37.8409,16200.0
2014-12-29 11:00:00,54.19,54.21,54.17,54.21,16800.0,37.8409,37.8549,37.827,37.8549,16800.0
2014-12-29 11:05:00,54.2,54.24,54.2,54.23,15800.0,37.8479,37.8758,37.8479,37.8689,15800.0
2014-12-29 11:10:00,54.23,54.25,54.22,54.24,19900.0,37.8689,37.8828,37.8619,37.8758,19900.0
2014-12-29 11:15:00,54.24,54.26,54.23,54.23,20200.0,37.8758,37.8898,37.8689,37.8689,20200.0
2014-12-29 11:20:00,54.23,54.23,54.18,54.2,48800.0,37.8689,37.8689,37.8339,37.8479,48800.0
2014-12-29 11:25:00,54.2,54.27,54.19,54.26,38500.0,37.8479,37.8968,37.8409,37.8898,38500.0
2014-12-29 11:30:00,54.26,54.3,54.25,54.3,7600.0,37.8898,37.9177,37.8828,37.9177,7600.0
2014-12-29 11:35:00,54.3,54.34,54.28,54.32,7000.0,37.9177,37.9457,37.9038,37.9317,7000.0
2014-12-29 11:40:00,54.31,54.33,54.3,54.31,9400.0,37.9247,37.9387,37.9177,37.9247,9400.0
2014-12-29 11:45:00,54.32,54.33,54.3,54.3,8400.0,37.9317,37.9387,37.9177,37.9177,8400.0
2014-12-29 11:50:00,54.3,54.32,54.28,54.28,5600.0,37.9177,37.9317,37.9038,37.9038,5600.0
2014-12-29 11:55:00,54.28,54.28,54.26,54.27,5900.0,37.9038,37.9038,37.8898,37.8968,5900.0
2014-12-29 12:00:00,54.26,54.3,54.26,54.27,9400.0,37.8898,37.9177,37.8898,37.8968,9400.0
2014-12-29 12:05:00,54.27,54.27,54.24,54.25,8800.0,37.8968,37.8968,37.8758,37.8828,8800.0
2014-12-29 12:10:00,54.26,54.28,54.25,54.27,24100.0,37.8898,37.9038,37.8828,37.8968,24100.0
2014-12-29 12:15:00,54.27,54.28,54.23,54.25,10300.0,37.8968,37.9038,37.8689,37.8828,10300.0
2014-12-29 12:20:00,54.25,54.3,54.25,54.3,11500.0,37.8828,37.9177,37.8828,37.9177,11500.0
2014-12-29 12:25:00,54.3,54.31,54.26,54.26,29000.0,37.9177,37.9247,37.8898,37.8898,29000.0
2014-12-29 12:30:00,54.26,54.27,54.25,54.25,6100.0,37.8898,37.8968,37.8828,37.8828,6100.0
2014-12-29 12:35:00,54.25,54.27,54.24,54.26,13900.0,37.8828,37.8968,37.8758,37.8898,13900.0
2014-12-29 12:40:00,54.25,54.28,54.23,54.28,11100.0,37.8828,37.9038,37.8689,37.9038,11100.0
2014-12-29 12:45:00,54.28,54.28,54.25,54.27,6300.0,37.9038,37.9038,37.8828,37.8968,6300.0
2014-12-29 12:50:00,54.27,54.28,54.23,54.24,12700.0,37.8968,37.9038,37.8689,37.8758,12700.0
2014-12-29 12:55:00,54.23,54.25,54.21,54.21,13100.0,37.8689,37.8828,37.8549,37.8549,13100.0
2014-12-29 13:00:00,54.21,54.25,54.19,54.23,21600.0,37.8549,37.8828,37.8409,37.8689,21600.0
2014-12-29 13:05:00,54.24,54.25,54.2,54.23,5000.0,37.8758,37.8828,37.8479,37.8689,5000.0
2014-12-29 13:10:00,54.22,54.26,54.21,54.26,6200.0,37.8619,37.8898,37.8549,37.8898,6200.0
2014-12-29 13:15:00,54.27,54.3,54.26,54.3,4900.0,37.8968,37.9177,37.8898,37.9177,4900.0
2014-12-29 13:20:00,54.31,54.34,54.3,54.3,7900.0,37.9247,37.9457,37.9177,37.9177,7900.0
2014-12-29 13:25:00,54.31,54.34,54.27,54.32,17200.0,37.9247,37.9457,37.8968,37.9317,17200.0
2014-12-29 13:30:00,54.33,54.34,54.29,54.33,7800.0,37.9387,37.9457,37.9108,37.9387,7800.0
2014-12-29 13:35:00,54.33,54.35,54.32,54.34,13900.0,37.9387,37.9527,37.9317,37.9457,13900.0
2014-12-29 13:40:00,54.34,54.38,54.33,54.38,11600.0,37.9457,37.9736,37.9387,37.9736,11600.0
2014-12-29 13:45:00,54.38,54.4,54.37,54.39,6400.0,37.9736,37.9876,37.9666,37.9806,6400.0
2014-12-29 13:50:00,54.39,54.41,54.37,54.41,7900.0,37.9806,37.9945,37.9666,37.9945,7900.0
2014-12-29 13:55:00,54.4,54.44,54.38,54.44,7100.0,37.9876,38.0155,37.9736,38.0155,7100.0
2014-12-29 14:00:00,54.43,54.44,54.4,54.43,6500.0,38.0085,38.0155,37.9876,38.0085,6500.0
2014-12-29 14:05:00,54.44,54.45,54.39,54.41,11300.0,38.0155,38.0225,37.9806,37.9945,11300.0
2014-12-29 14:10:00,54.4,54.44,54.38,54.39,7600.0,37.9876,38.0155,37.9736,37.9806,7600.0
2014-12-29 14:15:00,54.39,54.4,54.33,54.34,9500.0,37.9806,37.9876,37.9387,37.9457,9500.0
2014-12-29 14:20:00,54.34,54.39,54.33,54.39,8000.0,37.9457,37.9806,37.9387,37.9806,8000.0
2014-12-29 14:25:00,54.39,54.43,54.35,54.35,27100.0,37.9806,38.0085,37.9527,37.9527,27100.0
2014-12-29 14:30:00,54.37,54.37,54.35,54.35,1000.0,37.9666,37.9666,37.9527,37.9527,1000.0
2014-12-29 14:35:00,54.37,54.38,54.27,54.28,26200.0,37.9666,37.9736,37.8968,37.9038,26200.0
2014-12-29 14:40:00,54.28,54.29,54.27,54.29,7600.0,37.9038,37.9108,37.8968,37.9108,7600.0
2014-12-29 14:45:00,54.3,54.31,54.29,54.3,5400.0,37.9177,37.9247,37.9108,37.9177,5400.0
2014-12-29 14:50:00,54.31,54.34,54.3,54.33,14700.0,37.9247,37.9457,37.9177,37.9387,14700.0
2014-12-29 14:55:00,54.34,54.37,54.34,54.36,6600.0,37.9457,37.9666,37.9457,37.9596,6600.0
2014-12-29 15:00:00,54.36,54.38,54.35,54.38,8100.0,37.9596,37.9736,37.9527,37.9736,8100.0
2014-12-29 15:05:00,54.38,54.42,54.37,54.42,11700.0,37.9736,38.0015,37.9666,38.0015,11700.0
2014-12-29 15:10:00,54.42,54.42,54.37,54.37,8900.0,38.0015,38.0015,37.9666,37.9666,8900.0
2014-12-29 15:15:00,54.37,54.41,54.36,54.41,11500.0,37.9666,37.9945,37.9596,37.9945,11500.0
2014-12-29 15:20:00,54.4,54.41,54.38,54.41,13500.0,37.9876,37.9945,37.9736,37.9945,13500.0
2014-12-29 15:25:00,54.41,54.41,54.37,54.38,13400.0,37.9945,37.9945,37.9666,37.9736,13400.0
2014-12-29 15:30:00,54.38,54.39,54.37,54.37,16700.0,37.9736,37.9806,37.9666,37.9666,16700.0
2014-12-29 15:35:00,54.37,54.39,54.36,54.37,17300.0,37.9666,37.9806,37.9596,37.9666,17300.0
2014-12-29 15:40:00,54.37,54.39,54.36,54.38,17200.0,37.9666,37.9806,37.9596,37.9736,17200.0
2014-12-29 15:45:00,54.39,54.4,54.37,54.39,23800.0,37.9806,37.9876,37.9666,37.9806,23800.0
2014-12-29 15:50:00,54.39,54.39,54.36,54.37,22400.0,37.9806,37.9806,37.9596,37.9666,22400.0
2014-12-29 15:55:00,54.37,54.37,54.29,54.32,70400.0,37.9666,37.9666,37.9108,37.9317,70400.0
2014-12-30 09:30:00,54.3,54.4,54.24,54.4,35000.0,37.9177,37.9876,37.8758,37.9876,35000.0
2014-12-30 09:35:00,54.41,54.45,54.37,54.41,18700.0,37.9945,38.0225,37.9666,37.9945,18700.0
2014-12-30 09:40:00,54.39,54.39,54.3,54.37,10300.0,37.9806,37.9806,37.9177,37.9666,10300.0
2014-12-30 09:45:00,54.36,54.42,54.31,54.39,17100.0,37.9596,38.0015,37.9247,37.9806,17100.0
2014-12-30 09:50:00,54.38,54.42,54.36,54.39,14600.0,37.9736,38.0015,37.9596,37.9806,14600.0
2014-12-30 09:55:00,54.38,54.41,54.35,54.37,10300.0,37.9736,37.9945,37.9527,37.9666,10300.0
2014-12-30 10:00:00,54.35,54.4,54.31,54.34,9300.0,37.9527,37.9876,37.9247,37.9457,9300.0
2014-12-30 10:05:00,54.34,54.36,54.33,54.35,9100.0,37.9457,37.9596,37.9387,37.9527,9100.0
2014-12-30 10:10:00,54.35,54.37,54.33,54.33,4800.0,37.9527,37.9666,37.9387,37.9387,4800.0
2014-12-30 10:15:00,54.32,54.38,54.32,54.37,6400.0,37.9317,37.9736,37.9317,37.9666,6400.0
2014-12-30 10:20:00,54.36,54.42,54.33,54.41,17500.0,37.9596,38.0015,37.9387,37.9945,17500.0
2014-12-30 10:25:00,54.41,54.43,54.4,54.41,11100.0,37.9945,38.0085,37.9876,37.9945,11100.0
2014-12-30 10:30:00,54.4,54.41,54.36,54.39,8000.0,37.9876,37.9945,37.9596,37.9806,8000.0
2014-12-30 10:35:00,54.39,54.42,54.39,54.42,9000.0,37.9806,38.0015,37.9806,38.0015,9000.0
2014-12-30 10:40:00,54.42,54.48,54.42,54.45,18200.0,38.0015,38.0434,38.0015,38.0225,18200.0
2014-12-30 10:45:00,54.46,54.49,54.44,54.45,21500.0,38.0295,38.0504,38.0155,38.0225,21500.0
2014-12-30 10:50:00,54.45,54.49,54.45,54.47,8800.0,38.0225,38.0504,38.0225,38.0364,8800.0
2014-12-30 10:55:00,54.47,54.5,54.46,54.47,19600.0,38.0364,38.0574,38.0295,38.0364,19600.0
2014-12-30 11:00:00,54.48,54.49,54.46,54.48,14100.0,38.0434,38.0504,38.0295,38.0434,14100.0
2014-12-30 11:05:00,54.47,54.49,54.46,54.48,10700.0,38.0364,38.0504,38.0295,38.0434,10700.0
2014-12-30 11:10:00,54.48,54.5,54.41,54.44,17900.0,38.0434,38.0574,37.9945,38.0155,17900.0
2014-12-30 11:15:00,54.44,54.52,54.44,54.51,16800.0,38.0155,38.0714,38.0155,38.0644,16800.0
2014-12-30 11:20:00,54.51,54.53,54.5,54.53,10600.0,38.0644,38.0783,38.0574,38.0783,10600.0
2014-12-30 11:25:00,54.53,54.6,54.52,54.56,20600.0,38.0783,38.1272,38.0714,38.0993,20600.0
2014-12-30 11:30:00,54.56,54.57,54.46,54.46,24300.0,38.0993,38.1063,38.0295,38.0295,24300.0
2014-12-30 11:35:00,54.45,54.48,54.45,54.48,6100.0,38.0225,38.0434,38.0225,38.0434,6100.0
2014-12-30 11:40:00,54.47,54.49,54.46,54.47,8400.0,38.0364,38.0504,38.0295,38.0364,8400.0
2014-12-30 11:45:00,54.46,54.49,54.46,54.48,8700.0,38.0295,38.0504,38.0295,38.0434,8700.0
2014-12-30 11:50:00,54.49,54.54,54.48,54.53,10200.0,38.0504,38.0853,38.0434,38.0783,10200.0
2014-12-30 11:55:00,54.53,54.54,54.51,54.51,9900.0,38.0783,38.0853,38.0644,38.0644,9900.0
2014-12-30 12:00:00,54.52,54.55,54.51,54.52,14100.0,38.0714,38.0923,38.0644,38.0714,14100.0
2014-12-30 12:05:00,54.51,54.52,54.49,54.5,3000.0,38.0644,38.0714,38.0504,38.0574,3000.0
2014-12-30 12:10:00,54.49,54.5,54.48,54.48,5900.0,38.0504,38.0574,38.0434,38.0434,5900.0
2014-12-30 12:15:00,54.48,54.5,54.46,54.47,9200.0,38.0434,38.0574,38.0295,38.0364,9200.0
2014-12-30 12:20:00,54.47,54.49,54.45,54.49,9300.0,38.0364,38.0504,38.0225,38.0504,9300.0
2014-12-30 12:25:00,54.48,54.49,54.46,54.47,5800.0,38.0434,38.0504,38.0295,38.0364,5800.0
2014-12-30 12:30:00,54.47,54.48,54.46,54.48,4100.0,38.0364,38.0434,38.0295,38.0434,4100.0
2014-12-30 12:35:00,54.47,54.48,54.45,54.46,8500.0,38.0364,38.0434,38.0225,38.0295,8500.0
2014-12-30 12:40:00,54.46,54.46,54.42,54.43,12400.0,38.0295,38.0295,38.0015,38.0085,12400.0
2014-12-30 12:45:00,54.42,54.44,54.42,54.43,9400.0,38.0015,38.0155,38.0015,38.0085,9400.0
2014-12-30 12:50:00,54.43,54.45,54.41,54.44,20700.0,38.0085,38.0225,37.9945,38.0155,20700.0
2014-12-30 12:55:00,54.44,54.45,54.43,54.45,4400.0,38.0155,38.0225,38.0085,38.0225,4400.0
2014-12-30 13:00:00,54.44,54.44,54.42,54.43,5600.0,38.0155,38.0155,38.0015,38.0085,5600.0
2014-12-30 13:05:00,54.42,54.43,54.39,54.43,8800.0,38.0015,38.0085,37.9806,38.0085,8800.0
2014-12-30 13:10:00,54.43,54.47,54.43,54.47,15400.0,38.0085,38.0364,38.0085,38.0364,15400.0
2014-12-30 13:15:00,54.48,54.49,54.47,54.47,5800.0,38.0434,38.0504,38.0364,38.0364,5800.0
2014-12-30 13:20:00,54.47,54.49,54.45,54.46,6900.0,38.0364,38.0504,38.0225,38.0295,6900.0
2014-12-30 13:25:00,54.46,54.46,54.42,54.42,6000.0,38.0295,38.0295,38.0015,38.0015,6000.0
2014-12-30 13:30:00,54.42,54.44,54.4,54.4,10300.0,38.0015,38.0155,37.9876,37.9876,10300.0
2014-12-30 13:35:00,54.4,54.4,54.36,54.37,9900.0,37.9876,37.9876,37.9596,37.9666,9900.0
2014-12-30 13:40:00,54.37,54.37,54.28,54.3,14400.0,37.9666,37.9666,37.9038,37.9177,14400.0
2014-12-30 13:45:00,54.29,54.31,54.25,54.3,8100.0,37.9108,37.9247,37.8828,37.9177,8100.0
2014-12-30 13:50:00,54.3,54.31,54.26,54.27,8000.0,37.9177,37.9247,37.8898,37.8968,8000.0
2014-12-30 13:55:00,54.26,54.27,54.25,54.26,8200.0,37.8898,37.8968,37.8828,37.8898,8200.0
2014-12-30 14:00:00,54.26,54.27,54.24,54.26,7500.0,37.8898,37.8968,37.8758,37.8898,7500.0
2014-12-30 14:05:00,54.27,54.31,54.26,54.3,4700.0,37.8968,37.9247,37.8898,37.9177,4700.0
2014-12-30 14:10:00,54.31,54.36,54.3,54.35,24400.0,37.9247,37.9596,37.9177,37.9527,24400.0
2014-12-30 14:15:00,54.36,54.37,54.34,54.37,13400.0,37.9596,37.9666,37.9457,37.9666,13400.0
2014-12-30 14:20:00,54.37,54.38,54.34,54.36,8300.0,37.9666,37.9736,37.9457,37.9596,8300.0
2014-12-30 14:25:00,54.35,54.36,54.34,54.35,7000.0,37.9527,37.9596,37.9457,37.9527,7000.0
2014-12-30 14:30:00,54.35,54.36,54.34,54.35,7000.0,37.9527,37.9596,37.9457,37.9527,7000.0
2014-12-30 14:35:00,54.35,54.4,54.34,54.4,11000.0,37.9527,37.9876,37.9457,37.9876,11000.0
2014-12-30 14:40:00,54.39,54.42,54.39,54.42,11500.0,37.9806,38.0015,37.9806,38.0015,11500.0
2014-12-30 14:45:00,54.42,54.44,54.41,54.42,15800.0,38.0015,38.0155,37.9945,38.0015,15800.0
2014-12-30 14:50:00,54.41,54.44,54.41,54.41,14900.0,37.9945,38.0155,37.9945,37.9945,14900.0
2014-12-30 14:55:00,54.41,54.42,54.35,54.36,12600.0,37.9945,38.0015,37.9527,37.9596,12600.0
2014-12-30 15:00:00,54.36,54.39,54.36,54.39,11600.0,37.9596,37.9806,37.9596,37.9806,11600.0
2014-12-30 15:05:00,54.39,54.43,54.38,54.41,11700.0,37.9806,38.0085,37.9736,37.9945,11700.0
2014-12-30 15:10:00,54.41,54.43,54.39,54.39,11000.0,37.9945,38.0085,37.9806,37.9806,11000.0
2014-12-30 15:15:00,54.4,54.4,54.36,54.39,8800.0,37.9876,37.9876,37.9596,37.9806,8800.0
2014-12-30 15:20:00,54.39,54.4,54.37,54.38,13800.0,37.9806,37.9876,37.9666,37.9736,13800.0
2014-12-30 15:25:00,54.38,54.4,54.37,54.39,14800.0,37.9736,37.9876,37.9666,37.9806,14800.0
2014-12-30 15:30:00,54.39,54.39,54.34,54.34,16700.0,37.9806,37.9806,37.9457,37.9457,16700.0
2014-12-30 15:35:00,54.34,54.37,54.34,54.37,18600.0,37.9457,37.9666,37.9457,37.9666,18600.0
2014-12-30 15:40:00,54.37,54.38,54.31,54.34,27500.0,37.9666,37.9736,37.9247,37.9457,27500.0
2014-12-30 15:45:00,54.34,54.36,54.32,54.36,36700.0,37.9457,37.9596,37.9317,37.9596,36700.0
2014-12-30 15:50:00,54.35,54.36,54.3,54.33,36900.0,37.9527,37.9596,37.9177,37.9387,36900.0
2014-12-30 15:55:00,54.33,54.37,54.33,54.34,92900.0,37.9387,37.9666,37.9387,37.9457,92900.0
2014-12-31 09:30:00,54.19,54.28,53.87,53.87,160800.0,37.8409,37.9038,37.6175,37.6175,160800.0
2014-12-31 09:35:00,53.84,53.97,53.83,53.93,45600.0,37.5965,37.6873,37.5895,37.6594,45600.0
2014-12-31 09:40:00,53.93,54.08,53.93,53.95,24300.0,37.6594,37.7641,37.6594,37.6733,24300.0
2014-12-31 09:45:00,53.94,54.09,53.94,54.0,23600.0,37.6663,37.7711,37.6663,37.7082,23600.0
2014-12-31 09:50:00,54.02,54.08,53.97,53.99,22600.0,37.7222,37.7641,37.6873,37.7013,22600.0
2014-12-31 09:55:00,53.98,54.04,53.98,54.03,23400.0,37.6943,37.7362,37.6943,37.7292,23400.0
2014-12-31 10:00:00,54.03,54.05,53.94,53.94,31300.0,37.7292,37.7432,37.6663,37.6663,31300.0
2014-12-31 10:05:00,53.94,53.97,53.94,53.96,21700.0,37.6663,37.6873,37.6663,37.6803,21700.0
2014-12-31 10:10:00,53.95,53.98,53.95,53.96,18900.0,37.6733,37.6943,37.6733,37.6803,18900.0
2014-12-31 10:15:00,53.95,53.96,53.91,53.91,29100.0,37.6733,37.6803,37.6454,37.6454,29100.0
2014-12-31 10:20:00,53.91,53.91,53.87,53.88,20500.0,37.6454,37.6454,37.6175,37.6244,20500.0
2014-12-31 10:25:00,53.87,53.87,53.78,53.79,48700.0,37.6175,37.6175,37.5546,37.5616,48700.0
2014-12-31 10:30:00,53.79,53.84,53.76,53.84,23300.0,37.5616,37.5965,37.5407,37.5965,23300.0
2014-12-31 10:35:00,53.84,53.84,53.8,53.8,11200.0,37.5965,37.5965,37.5686,37.5686,11200.0
2014-12-31 10:40:00,53.8,53.84,53.8,53.84,17500.0,37.5686,37.5965,37.5686,37.5965,17500.0
2014-12-31 10:45:00,53.83,53.85,53.83,53.85,21100.0,37.5895,37.6035,37.5895,37.6035,21100.0
2014-12-31 10:50:00,53.84,53.89,53.84,53.89,9900.0,37.5965,37.6314,37.5965,37.6314,9900.0
2014-12-31 10:55:00,53.89,53.89,53.87,53.88,44000.0,37.6314,37.6314,37.6175,37.6244,44000.0
2014-12-31 11:00:00,53.89,53.92,53.89,53.91,13800.0,37.6314,37.6524,37.6314,37.6454,13800.0
2014-12-31 11:05:00,53.91,53.92,53.89,53.91,10600.0,37.6454,37.6524,37.6314,37.6454,10600.0
2014-12-31 11:10:00,53.92,53.93,53.9,53.92,23000.0,37.6524,37.6594,37.6384,37.6524,23000.0
2014-12-31 11:15:00,53.91,53.96,53.9,53.96,14600.0,37.6454,37.6803,37.6384,37.6803,14600.0
2014-12-31 11:20:00,53.96,53.96,53.95,53.96,6900.0,37.6803,37.6803,37.6733,37.6803,6900.0
2014-12-31 11:25:00,53.95,53.96,53.91,53.91,14400.0,37.6733,37.6803,37.6454,37.6454,14400.0
2014-12-31 11:30:00,53.92,53.93,53.9,53.93,13600.0,37.6524,37.6594,37.6384,37.6594,13600.0
2014-12-31 11:35:00,53.92,53.95,53.92,53.95,6700.0,37.6524,37.6733,37.6524,37.6733,6700.0
2014-12-31 11:40:00,53.95,53.95,53.93,53.94,7900.0,37.6733,37.6733,37.6594,37.6663,7900.0
2014-12-31 11:45:00,53.94,53.94,53.91,53.94,9000.0,37.6663,37.6663,37.6454,37.6663,9000.0
2014-12-31 11:50:00,53.93,53.94,53.91,53.91,12100.0,37.6594,37.6663,37.6454,37.6454,12100.0
2014-12-31 11:55:00,53.91,53.94,53.9,53.93,9200.0,37.6454,37.6663,37.6384,37.6594,9200.0
2014-12-31 12:00:00,53.93,53.94,53.86,53.86,17800.0,37.6594,37.6663,37.6105,37.6105,17800.0
2014-12-31 12:05:00,53.87,53.89,53.85,53.86,13700.0,37.6175,37.6314,37.6035,37.6105,13700.0
2014-12-31 12:10:00,53.86,53.87,53.85,53.86,7200.0,37.6105,37.6175,37.6035,37.6105,7200.0
2014-12-31 12:15:00,53.85,53.87,53.84,53.85,12500.0,37.6035,37.6175,37.5965,37.6035,12500.0
2014-12-31 12:20:00,53.85,53.85,53.76,53.77,43700.0,37.6035,37.6035,37.5407,37.5476,43700.0
2014-12-31 12:25:00,53.76,53.77,53.62,53.67,19800.0,37.5407,37.5476,37.4429,37.4778,19800.0
2014-12-31 12:30:00,53.67,53.76,53.67,53.67,17100.0,37.4778,37.5407,37.4778,37.4778,17100.0
2014-12-31 12:35:00,53.66,53.69,53.64,53.64,7900.0,37.4708,37.4918,37.4569,37.4569,7900.0
2014-12-31 12:40:00,53.64,53.7,53.63,53.69,9200.0,37.4569,37.4988,37.4499,37.4918,9200.0
2014-12-31 12:45:00,53.69,53.7,53.65,53.65,7100.0,37.4918,37.4988,37.4638,37.4638,7100.0
2014-12-31 12:50:00,53.65,53.65,53.61,53.62,12700.0,37.4638,37.4638,37.4359,37.4429,12700.0
2014-12-31 12:55:00,53.64,53.74,53.61,53.7,29200.0,37.4569,37.5267,37.4359,37.4988,29200.0
2014-12-31 13:00:00,53.7,53.8,53.68,53.78,12100.0,37.4988,37.5686,37.4848,37.5546,12100.0
2014-12-31 13:05:00,53.78,53.79,53.74,53.74,3900.0,37.5546,37.5616,37.5267,37.5267,3900.0
2014-12-31 13:10:00,53.74,53.76,53.68,53.7,11400.0,37.5267,37.5407,37.4848,37.4988,11400.0
2014-12-31 13:15:00,53.7,53.72,53.69,53.71,4800.0,37.4988,37.5127,37.4918,37.5057,4800.0
2014-12-31 13:20:00,53.71,53.72,53.7,53.7,11900.0,37.5057,37.5127,37.4988,37.4988,11900.0
2014-12-31 13:25:00,53.7,53.71,53.68,53.7,9300.0,37.4988,37.5057,37.4848,37.4988,9300.0
2014-12-31 13:30:00,53.7,53.71,53.65,53.66,16600.0,37.4988,37.5057,37.4638,37.4708,16600.0
2014-12-31 13:35:00,53.66,53.66,53.63,53.64,16500.0,37.4708,37.4708,37.4499,37.4569,16500.0
2014-12-31 13:40:00,53.65,53.69,53.65,53.68,17400.0,37.4638,37.4918,37.4638,37.4848,17400.0
2014-12-31 13:45:00,53.68,53.68,53.63,53.63,10900.0,37.4848,37.4848,37.4499,37.4499,10900.0
2014-12-31 13:50:00,53.63,53.64,53.54,53.56,24400.0,37.4499,37.4569,37.387,37.401,24400.0
2014-12-31 13:55:00,53.56,53.58,53.54,53.57,12000.0,37.401,37.415,37.387,37.408,12000.0
2014-12-31 14:00:00,53.58,53.58,53.55,53.56,7100.0,37.415,37.415,37.394,37.401,7100.0
2014-12-31 14:05:00,53.55,53.56,53.51,53.54,16100.0,37.394,37.401,37.3661,37.387,16100.0
2014-12-31 14:10:00,53.53,53.54,53.51,53.53,10700.0,37.38,37.387,37.3661,37.38,10700.0
2014-12-31 14:15:00,53.53,53.53,53.46,53.49,27900.0,37.38,37.38,37.3312,37.3521,27900.0
2014-12-31 14:20:00,53.49,53.49,53.42,53.49,17700.0,37.3521,37.3521,37.3032,37.3521,17700.0
2014-12-31 14:25:00,53.5,53.54,53.48,53.52,49800.0,37.3591,37.387,37.3451,37.3731,49800.0
2014-12-31 14:30:00,53.52,53.53,53.51,53.53,10600.0,37.3731,37.38,37.3661,37.38,10600.0
2014-12-31 14:35:00,53.52,53.52,53.45,53.45,13700.0,37.3731,37.3731,37.3242,37.3242,13700.0
2014-12-31 14:40:00,53.45,53.46,53.39,53.43,18500.0,37.3242,37.3312,37.2823,37.3102,18500.0
2014-12-31 14:45:00,53.43,53.45,53.41,53.44,13000.0,37.3102,37.3242,37.2962,37.3172,13000.0
2014-12-31 14:50:00,53.43,53.5,53.43,53.48,14200.0,37.3102,37.3591,37.3102,37.3451,14200.0
2014-12-31 14:55:00,53.48,53.5,53.48,53.5,17000.0,37.3451,37.3591,37.3451,37.3591,17000.0
2014-12-31 15:00:00,53.5,53.5,53.47,53.48,13500.0,37.3591,37.3591,37.3381,37.3451,13500.0
2014-12-31 15:05:00,53.49,53.51,53.48,53.51,18000.0,37.3521,37.3661,37.3451,37.3661,18000.0
2014-12-31 15:10:00,53.5,53.54,53.48,53.54,17500.0,37.3591,37.387,37.3451,37.387,17500.0
2014-12-31 15:15:00,53.54,53.58,53.54,53.58,13000.0,37.387,37.415,37.387,37.415,13000.0
2014-12-31 15:20:00,53.57,53.6,53.54,53.6,24500.0,37.408,37.4289,37.387,37.4289,24500.0
2014-12-31 15:25:00,53.6,53.6,53.56,53.57,30200.0,37.4289,37.4289,37.401,37.408,30200.0
2014-12-31 15:30:00,53.58,53.6,53.51,53.52,18800.0,37.415,37.4289,37.3661,37.3731,18800.0
2014-12-31 15:35:00,53.53,53.54,53.5,53.51,13800.0,37.38,37.387,37.3591,37.3661,13800.0
2014-12-31 15:40:00,53.5,53.51,53.44,53.47,60500.0,37.3591,37.3661,37.3172,37.3381,60500.0
2014-12-31 15:45:00,53.47,53.48,53.33,53.33,85400.0,37.3381,37.3451,37.2404,37.2404,85400.0
2014-12-31 15:50:00,53.32,53.33,53.24,53.28,106600.0,37.2334,37.2404,37.1775,37.2055,106600.0
2014-12-31 15:55:00,53.29,53.38,53.27,53.31,254900.0,37.2125,37.2753,37.1985,37.2264,254900.0
2015-01-02 09:30:00,53.1,53.37,53.1,53.24,132800.0,37.0798,37.2683,37.0798,37.1775,132800.0
2015-01-02 09:35:00,53.26,53.47,53.26,53.42,18300.0,37.1915,37.3381,37.1915,37.3032,18300.0
2015-01-02 09:40:00,53.42,53.55,53.36,53.43,25100.0,37.3032,37.394,37.2613,37.3102,25100.0
2015-01-02 09:45:00,53.41,53.46,53.31,53.41,17100.0,37.2962,37.3312,37.2264,37.2962,17100.0
2015-01-02 09:50:00,53.44,53.59,53.3,53.5,54800.0,37.3172,37.4219,37.2194,37.3591,54800.0
2015-01-02 09:55:00,53.52,53.6,53.49,53.52,13300.0,37.3731,37.4289,37.3521,37.3731,13300.0
2015-01-02 10:00:00,53.52,53.53,53.42,53.46,17100.0,37.3731,37.38,37.3032,37.3312,17100.0
2015-01-02 10:05:00,53.47,53.47,53.42,53.44,4900.0,37.3381,37.3381,37.3032,37.3172,4900.0
2015-01-02 10:10:00,53.44,53.52,53.44,53.52,15900.0,37.3172,37.3731,37.3172,37.3731,15900.0
2015-01-02 10:15:00,53.51,53.53,53.4,53.4,16900.0,37.3661,37.38,37.2893,37.2893,16900.0
2015-01-02 10:20:00,53.39,53.45,53.38,53.4,9600.0,37.2823,37.3242,37.2753,37.2893,9600.0
2015-01-02 10:25:00,53.42,53.47,53.42,53.46,9300.0,37.3032,37.3381,37.3032,37.3312,9300.0
2015-01-02 10:30:00,53.47,53.5,53.37,53.41,18400.0,37.3381,37.3591,37.2683,37.2962,18400.0
2015-01-02 10:35:00,53.41,53.41,53.25,53.25,14900.0,37.2962,37.2962,37.1845,37.1845,14900.0
2015-01-02 10:40:00,53.25,53.25,53.15,53.2,14500.0,37.1845,37.1845,37.1147,37.1496,14500.0
2015-01-02 10:45:00,53.22,53.23,53.13,53.16,17300.0,37.1636,37.1706,37.1007,37.1217,17300.0
2015-01-02 10:50:00,53.16,53.24,53.11,53.24,9200.0,37.1217,37.1775,37.0868,37.1775,9200.0
2015-01-02 10:55:00,53.25,53.27,53.23,53.25,10800.0,37.1845,37.1985,37.1706,37.1845,10800.0
2015-01-02 11:00:00,53.26,53.26,53.16,53.17,10400.0,37.1915,37.1915,37.1217,37.1287,10400.0
2015-01-02 11:05:00,53.18,53.2,53.14,53.2,9700.0,37.1356,37.1496,37.1077,37.1496,9700.0
2015-01-02 11:10:00,53.19,53.2,53.08,53.1,38400.0,37.1426,37.1496,37.0658,37.0798,38400.0
2015-01-02 11:15:00,53.11,53.15,53.07,53.07,13000.0,37.0868,37.1147,37.0588,37.0588,13000.0
2015-01-02 11:20:00,53.06,53.13,53.03,53.11,18700.0,37.0518,37.1007,37.0309,37.0868,18700.0
2015-01-02 11:25:00,53.12,53.16,53.11,53.12,17900.0,37.0937,37.1217,37.0868,37.0937,17900.0
2015-01-02 11:30:00,53.12,53.18,53.12,53.14,29000.0,37.0937,37.1356,37.0937,37.1077,29000.0
2015-01-02 11:35:00,53.14,53.16,53.06,53.06,15700.0,37.1077,37.1217,37.0518,37.0518,15700.0
2015-01-02 11:40:00,53.07,53.09,53.02,53.02,12600.0,37.0588,37.0728,37.0239,37.0239,12600.0
2015-01-02 11:45:00,53.02,53.04,52.97,53.04,21800.0,37.0239,37.0379,36.989,37.0379,21800.0
2015-01-02 11:50:00,53.03,53.04,53.0,53.04,15400.0,37.0309,37.0379,37.0099,37.0379,15400.0
2015-01-02 11:55:00,53.04,53.05,52.98,52.98,29200.0,37.0379,37.0449,36.996,36.996,29200.0
2015-01-02 12:00:00,52.99,53.04,52.97,53.04,15400.0,37.003,37.0379,36.989,37.0379,15400.0
2015-01-02 12:05:00,53.04,53.06,53.02,53.05,18200.0,37.0379,37.0518,37.0239,37.0449,18200.0
2015-01-02 12:10:00,53.05,53.05,53.02,53.05,15900.0,37.0449,37.0449,37.0239,37.0449,15900.0
2015-01-02 12:15:00,53.05,53.09,53.01,53.08,16600.0,37.0449,37.0728,37.0169,37.0658,16600.0
2015-01-02 12:20:00,53.07,53.09,53.07,53.09,3700.0,37.0588,37.0728,37.0588,37.0728,3700.0
2015-01-02 12:25:00,53.09,53.1,53.04,53.05,15100.0,37.0728,37.0798,37.0379,37.0449,15100.0
2015-01-02 12:30:00,53.06,53.1,53.03,53.1,14200.0,37.0518,37.0798,37.0309,37.0798,14200.0
2015-01-02 12:35:00,53.09,53.1,53.04,53.05,11600.0,37.0728,37.0798,37.0379,37.0449,11600.0
2015-01-02 12:40:00,53.06,53.07,53.0,53.0,10600.0,37.0518,37.0588,37.0099,37.0099,10600.0
2015-01-02 12:45:00,53.01,53.01,52.93,52.95,19300.0,37.0169,37.0169,36.9611,36.975,19300.0
2015-01-02 12:50:00,52.96,52.96,52.95,52.96,5200.0,36.982,36.982,36.975,36.982,5200.0
2015-01-02 12:55:00,52.97,53.0,52.95,52.96,6300.0,36.989,37.0099,36.975,36.982,6300.0
2015-01-02 13:00:00,52.96,52.98,52.95,52.96,6100.0,36.982,36.996,36.975,36.982,6100.0
2015-01-02 13:05:00,52.96,52.96,52.91,52.91,10800.0,36.982,36.982,36.9471,36.9471,10800.0
2015-01-02 13:10:00,52.92,52.92,52.89,52.89,3900.0,36.9541,36.9541,36.9331,36.9331,3900.0
2015-01-02 13:15:00,52.89,52.9,52.88,52.89,7300.0,36.9331,36.9401,36.9261,36.9331,7300.0
2015-01-02 13:20:00,52.9,52.95,52.89,52.95,7700.0,36.9401,36.975,36.9331,36.975,7700.0
2015-01-02 13:25:00,52.94,52.95,52.85,52.85,36200.0,36.968,36.975,36.9052,36.9052,36200.0
2015-01-02 13:30:00,52.86,52.87,52.8,52.84,13300.0,36.9122,36.9192,36.8703,36.8982,13300.0
2015-01-02 13:35:00,52.84,52.87,52.84,52.85,8700.0,36.8982,36.9192,36.8982,36.9052,8700.0
2015-01-02 13:40:00,52.85,52.89,52.84,52.86,12300.0,36.9052,36.9331,36.8982,36.9122,12300.0
2015-01-02 13:45:00,52.85,52.88,52.84,52.86,19800.0,36.9052,36.9261,36.8982,36.9122,19800.0
2015-01-02 13:50:00,52.85,52.93,52.84,52.92,27300.0,36.9052,36.9611,36.8982,36.9541,27300.0
2015-01-02 13:55:00,52.92,52.95,52.91,52.92,8700.0,36.9541,36.975,36.9471,36.9541,8700.0
2015-01-02 14:00:00,52.92,52.98,52.92,52.94,18100.0,36.9541,36.996,36.9541,36.968,18100.0
2015-01-02 14:05:00,52.94,52.98,52.9,52.97,24900.0,36.968,36.996,36.9401,36.989,24900.0
2015-01-02 14:10:00,52.97,53.0,52.96,52.97,17700.0,36.989,37.0099,36.982,36.989,17700.0
2015-01-02 14:15:00,52.96,52.97,52.93,52.94,10300.0,36.982,36.989,36.9611,36.968,10300.0
2015-01-02 14:20:00,52.93,52.97,52.93,52.95,15500.0,36.9611,36.989,36.9611,36.975,15500.0
2015-01-02 14:25:00,52.96,53.0,52.95,52.97,20800.0,36.982,37.0099,36.975,36.989,20800.0
2015-01-02 14:30:00,52.98,52.99,52.95,52.98,23300.0,36.996,37.003,36.975,36.996,23300.0
2015-01-02 14:35:00,52.98,53.0,52.98,52.99,11700.0,36.996,37.0099,36.996,37.003,11700.0
2015-01-02 14:40:00,53.0,53.0,52.98,53.0,21900.0,37.0099,37.0099,36.996,37.0099,21900.0
2015-01-02 14:45:00,53.0,53.0,52.98,52.99,13800.0,37.0099,37.0099,36.996,37.003,13800.0
2015-01-02 14:50:00,52.99,53.08,52.99,53.07,65200.0,37.003,37.0658,37.003,37.0588,65200.0
2015-01-02 14:55:00,53.07,53.08,53.01,53.02,20100.0,37.0588,37.0658,37.0169,37.0239,20100.0
2015-01-02 15:00:00,53.02,53.04,52.98,52.98,15300.0,37.0239,37.0379,36.996,36.996,15300.0
2015-01-02 15:05:00,52.98,53.02,52.97,52.99,22000.0,36.996,37.0239,36.989,37.003,22000.0
2015-01-02 15:10:00,52.99,52.99,52.91,52.93,23200.0,37.003,37.003,36.9471,36.9611,23200.0
2015-01-02 15:15:00,52.93,52.97,52.92,52.97,21100.0,36.9611,36.989,36.9541,36.989,21100.0
2015-01-02 15:20:00,52.97,53.04,52.97,53.03,22700.0,36.989,37.0379,36.989,37.0309,22700.0
2015-01-02 15:25:00,53.03,53.06,53.02,53.04,28300.0,37.0309,37.0518,37.0239,37.0379,28300.0
2015-01-02 15:30:00,53.05,53.05,53.0,53.02,30500.0,37.0449,37.0449,37.0099,37.0239,30500.0
2015-01-02 15:35:00,53.02,53.06,53.0,53.03,56100.0,37.0239,37.0518,37.0099,37.0309,56100.0
2015-01-02 15:40:00,53.04,53.11,53.03,53.07,39900.0,37.0379,37.0868,37.0309,37.0588,39900.0
2015-01-02 15:45:00,53.07,53.19,53.07,53.19,87800.0,37.0588,37.1426,37.0588,37.1426,87800.0
2015-01-02 15:50:00,53.19,53.21,53.15,53.15,49600.0,37.1426,37.1566,37.1147,37.1147,49600.0
2015-01-02 15:55:00,53.16,53.19,53.09,53.1,111000.0,37.1217,37.1426,37.0728,37.0798,111000.0
2015-01-05 09:30:00,52.27,52.6,52.27,52.46,172400.0,36.5002,36.7306,36.5002,36.6329,172400.0
2015-01-05 09:35:00,52.46,52.69,52.46,52.61,72800.0,36.6329,36.7935,36.6329,36.7376,72800.0
2015-01-05 09:40:00,52.62,52.64,52.52,52.54,110100.0,36.7446,36.7586,36.6748,36.6887,110100.0
2015-01-05 09:45:00,52.53,52.63,52.4,52.49,82100.0,36.6817,36.7516,36.591,36.6538,82100.0
2015-01-05 09:50:00,52.49,52.49,52.27,52.29,86200.0,36.6538,36.6538,36.5002,36.5142,86200.0
2015-01-05 09:55:00,52.29,52.31,52.22,52.22,37300.0,36.5142,36.5281,36.4653,36.4653,37300.0
2015-01-05 10:00:00,52.22,52.34,52.16,52.34,58400.0,36.4653,36.5491,36.4234,36.5491,58400.0
2015-01-05 10:05:00,52.33,52.51,52.32,52.44,93800.0,36.5421,36.6678,36.5351,36.6189,93800.0
2015-01-05 10:10:00,52.44,52.54,52.41,52.54,63800.0,36.6189,36.6887,36.5979,36.6887,63800.0
2015-01-05 10:15:00,52.53,52.57,52.51,52.55,81000.0,36.6817,36.7097,36.6678,36.6957,81000.0
2015-01-05 10:20:00,52.55,52.61,52.55,52.57,58400.0,36.6957,36.7376,36.6957,36.7097,58400.0
2015-01-05 10:25:00,52.57,52.65,52.56,52.61,37400.0,36.7097,36.7655,36.7027,36.7376,37400.0
2015-01-05 10:30:00,52.61,52.61,52.45,52.45,52800.0,36.7376,36.7376,36.6259,36.6259,52800.0
2015-01-05 10:35:00,52.47,52.47,52.4,52.41,30000.0,36.6398,36.6398,36.591,36.5979,30000.0
2015-01-05 10:40:00,52.4,52.4,52.32,52.34,34600.0,36.591,36.591,36.5351,36.5491,34600.0
2015-01-05 10:45:00,52.34,52.43,52.32,52.42,28400.0,36.5491,36.6119,36.5351,36.6049,28400.0
2015-01-05 10:50:00,52.42,52.44,52.35,52.38,24600.0,36.6049,36.6189,36.556,36.577,24600.0
2015-01-05 10:55:00,52.38,52.44,52.33,52.33,20300.0,36.577,36.6189,36.5421,36.5421,20300.0
2015-01-05 11:00:00,52.33,52.42,52.31,52.4,32000.0,36.5421,36.6049,36.5281,36.591,32000.0
2015-01-05 11:05:00,52.4,52.4,52.31,52.31,22300.0,36.591,36.591,36.5281,36.5281,22300.0
2015-01-05 11:10:00,52.3,52.37,52.27,52.31,36200.0,36.5211,36.57,36.5002,36.5281,36200.0
2015-01-05 11:15:00,52.3,52.3,52.23,52.26,28000.0,36.5211,36.5211,36.4723,36.4932,28000.0
2015-01-05 11:20:00,52.25,52.3,52.22,52.27,22600.0,36.4862,36.5211,36.4653,36.5002,22600.0
2015-01-05 11:25:00,52.27,52.37,52.27,52.33,39500.0,36.5002,36.57,36.5002,36.5421,39500.0
2015-01-05 11:30:00,52.33,52.39,52.32,52.36,35900.0,36.5421,36.584,36.5351,36.563,35900.0
2015-01-05 11:35:00,52.37,52.48,52.36,52.48,31300.0,36.57,36.6468,36.563,36.6468,31300.0
2015-01-05 11:40:00,52.49,52.58,52.48,52.54,27500.0,36.6538,36.7167,36.6468,36.6887,27500.0
2015-01-05 11:45:00,52.53,52.64,52.52,52.57,49500.0,36.6817,36.7586,36.6748,36.7097,49500.0
2015-01-05 11:50:00,52.58,52.62,52.57,52.6,31300.0,36.7167,36.7446,36.7097,36.7306,31300.0
2015-01-05 11:55:00,52.61,52.64,52.58,52.59,27300.0,36.7376,36.7586,36.7167,36.7236,27300.0
2015-01-05 12:00:00,52.6,52.61,52.5,52.5,20800.0,36.7306,36.7376,36.6608,36.6608,20800.0
2015-01-05 12:05:00,52.51,52.54,52.44,52.44,20100.0,36.6678,36.6887,36.6189,36.6189,20100.0
2015-01-05 12:10:00,52.44,52.48,52.4,52.41,14600.0,36.6189,36.6468,36.591,36.5979,14600.0
2015-01-05 12:15:00,52.41,52.41,52.35,52.37,15800.0,36.5979,36.5979,36.556,36.57,15800.0
2015-01-05 12:20:00,52.36,52.41,52.32,52.32,27300.0,36.563,36.5979,36.5351,36.5351,27300.0
2015-01-05 12:25:00,52.34,52.35,52.22,52.25,20900.0,36.5491,36.556,36.4653,36.4862,20900.0
2015-01-05 12:30:00,52.25,52.25,52.21,52.22,18000.0,36.4862,36.4862,36.4583,36.4653,18000.0
2015-01-05 12:35:00,52.21,52.3,52.2,52.29,14700.0,36.4583,36.5211,36.4513,36.5142,14700.0
2015-01-05 12:40:00,52.29,52.29,52.25,52.27,13700.0,36.5142,36.5142,36.4862,36.5002,13700.0
2015-01-05 12:45:00,52.26,52.26,52.18,52.19,18200.0,36.4932,36.4932,36.4373,36.4443,18200.0
2015-01-05 12:50:00,52.19,52.2,52.15,52.15,14700.0,36.4443,36.4513,36.4164,36.4164,14700.0
2015-01-05 12:55:00,52.15,52.16,52.08,52.13,18000.0,36.4164,36.4234,36.3675,36.4024,18000.0
2015-01-05 13:00:00,52.14,52.15,52.11,52.12,14000.0,36.4094,36.4164,36.3885,36.3954,14000.0
2015-01-05 13:05:00,52.12,52.22,52.12,52.17,13800.0,36.3954,36.4653,36.3954,36.4304,13800.0
2015-01-05 13:10:00,52.17,52.17,52.08,52.11,17200.0,36.4304,36.4304,36.3675,36.3885,17200.0
2015-01-05 13:15:00,52.11,52.11,52.06,52.07,11700.0,36.3885,36.3885,36.3535,36.3605,11700.0
2015-01-05 13:20:00,52.07,52.11,52.07,52.09,13200.0,36.3605,36.3885,36.3605,36.3745,13200.0
2015-01-05 13:25:00,52.09,52.13,52.06,52.13,17700.0,36.3745,36.4024,36.3535,36.4024,17700.0
2015-01-05 13:30:00,52.13,52.19,52.1,52.17,22500.0,36.4024,36.4443,36.3815,36.4304,22500.0
2015-01-05 13:35:00,52.18,52.22,52.15,52.16,12800.0,36.4373,36.4653,36.4164,36.4234,12800.0
2015-01-05 13:40:00,52.15,52.19,52.1,52.11,23100.0,36.4164,36.4443,36.3815,36.3885,23100.0
2015-01-05 13:45:00,52.12,52.18,52.12,52.16,18100.0,36.3954,36.4373,36.3954,36.4234,18100.0
2015-01-05 13:50:00,52.16,52.22,52.15,52.18,25500.0,36.4234,36.4653,36.4164,36.4373,25500.0
2015-01-05 13:55:00,52.17,52.19,52.12,52.15,18900.0,36.4304,36.4443,36.3954,36.4164,18900.0
2015-01-05 14:00:00,52.16,52.16,52.07,52.09,27600.0,36.4234,36.4234,36.3605,36.3745,27600.0
2015-01-05 14:05:00,52.09,52.17,52.08,52.1,28900.0,36.3745,36.4304,36.3675,36.3815,28900.0
2015-01-05 14:10:00,52.1,52.2,52.09,52.17,135200.0,36.3815,36.4513,36.3745,36.4304,135200.0
2015-01-05 14:15:00,52.16,52.25,52.15,52.18,26800.0,36.4234,36.4862,36.4164,36.4373,26800.0
2015-01-05 14:20:00,52.18,52.3,52.18,52.27,26300.0,36.4373,36.5211,36.4373,36.5002,26300.0
2015-01-05 14:25:00,52.27,52.28,52.18,52.22,19700.0,36.5002,36.5072,36.4373,36.4653,19700.0
2015-01-05 14:30:00,52.22,52.23,52.16,52.22,33400.0,36.4653,36.4723,36.4234,36.4653,33400.0
2015-01-05 14:35:00,52.23,52.26,52.21,52.23,20200.0,36.4723,36.4932,36.4583,36.4723,20200.0
2015-01-05 14:40:00,52.24,52.29,52.19,52.21,29100.0,36.4792,36.5142,36.4443,36.4583,29100.0
2015-01-05 14:45:00,52.2,52.26,52.19,52.22,24200.0,36.4513,36.4932,36.4443,36.4653,24200.0
2015-01-05 14:50:00,52.22,52.22,52.18,52.19,17300.0,36.4653,36.4653,36.4373,36.4443,17300.0
2015-01-05 14:55:00,52.2,52.26,52.18,52.18,28700.0,36.4513,36.4932,36.4373,36.4373,28700.0
2015-01-05 15:00:00,52.17,52.23,52.15,52.18,25900.0,36.4304,36.4723,36.4164,36.4373,25900.0
2015-01-05 15:05:00,52.18,52.27,52.17,52.26,39300.0,36.4373,36.5002,36.4304,36.4932,39300.0
2015-01-05 15:10:00,52.26,52.37,52.24,52.32,27800.0,36.4932,36.57,36.4792,36.5351,27800.0
2015-01-05 15:15:00,52.31,52.31,52.27,52.29,46500.0,36.5281,36.5281,36.5002,36.5142,46500.0
2015-01-05 15:20:00,52.28,52.3,52.2,52.28,42300.0,36.5072,36.5211,36.4513,36.5072,42300.0
2015-01-05 15:25:00,52.27,52.27,52.19,52.19,28900.0,36.5002,36.5002,36.4443,36.4443,28900.0
2015-01-05 15:30:00,52.2,52.27,52.18,52.18,55800.0,36.4513,36.5002,36.4373,36.4373,55800.0
2015-01-05 15:35:00,52.18,52.24,52.15,52.22,51800.0,36.4373,36.4792,36.4164,36.4653,51800.0
2015-01-05 15:40:00,52.22,52.3,52.18,52.23,79100.0,36.4653,36.5211,36.4373,36.4723,79100.0
2015-01-05 15:45:00,52.23,52.28,52.18,52.26,100600.0,36.4723,36.5072,36.4373,36.4932,100600.0
2015-01-05 15:50:00,52.25,52.33,52.23,52.29,76000.0,36.4862,36.5421,36.4723,36.5142,76000.0
2015-01-05 15:55:00,52.29,52.3,52.14,52.15,172000.0,36.5142,36.5211,36.4094,36.4164,172000.0
2015-01-06 09:30:00,52.44,52.49,52.13,52.16,68700.0,36.6189,36.6538,36.4024,36.4234,68700.0
2015-01-06 09:35:00,52.16,52.35,52.15,52.15,33800.0,36.4234,36.556,36.4164,36.4164,33800.0
2015-01-06 09:40:00,52.15,52.22,52.1,52.22,53500.0,36.4164,36.4653,36.3815,36.4653,53500.0
2015-01-06 09:45:00,52.21,52.28,52.16,52.2,32100.0,36.4583,36.5072,36.4234,36.4513,32100.0
2015-01-06 09:50:00,52.21,52.23,52.17,52.18,26900.0,36.4583,36.4723,36.4304,36.4373,26900.0
2015-01-06 09:55:00,52.18,52.31,52.18,52.26,24800.0,36.4373,36.5281,36.4373,36.4932,24800.0
2015-01-06 10:00:00,52.25,52.29,52.14,52.26,32800.0,36.4862,36.5142,36.4094,36.4932,32800.0
2015-01-06 10:05:00,52.27,52.33,52.25,52.3,33200.0,36.5002,36.5421,36.4862,36.5211,33200.0
2015-01-06 10:10:00,52.33,52.56,52.32,52.45,40300.0,36.5421,36.7027,36.5351,36.6259,40300.0
2015-01-06 10:15:00,52.47,52.55,52.46,52.54,22800.0,36.6398,36.6957,36.6329,36.6887,22800.0
2015-01-06 10:20:00,52.55,52.62,52.55,52.56,28700.0,36.6957,36.7446,36.6957,36.7027,28700.0
2015-01-06 10:25:00,52.55,52.56,52.52,52.55,35300.0,36.6957,36.7027,36.6748,36.6957,35300.0
2015-01-06 10:30:00,52.55,52.56,52.49,52.5,50700.0,36.6957,36.7027,36.6538,36.6608,50700.0
2015-01-06 10:35:00,52.5,52.5,52.42,52.43,35300.0,36.6608,36.6608,36.6049,36.6119,35300.0
2015-01-06 10:40:00,52.43,52.5,52.39,52.42,48500.0,36.6119,36.6608,36.584,36.6049,48500.0
2015-01-06 10:45:00,52.41,52.43,52.31,52.37,31200.0,36.5979,36.6119,36.5281,36.57,31200.0
2015-01-06 10:50:00,52.37,52.44,52.37,52.43,23400.0,36.57,36.6189,36.57,36.6119,23400.0
2015-01-06 10:55:00,52.43,52.45,52.39,52.4,30400.0,36.6119,36.6259,36.584,36.591,30400.0
2015-01-06 11:00:00,52.4,52.41,52.26,52.31,20200.0,36.591,36.5979,36.4932,36.5281,20200.0
2015-01-06 11:05:00,52.31,52.32,52.27,52.3,23600.0,36.5281,36.5351,36.5002,36.5211,23600.0
2015-01-06 11:10:00,52.31,52.34,52.26,52.33,19100.0,36.5281,36.5491,36.4932,36.5421,19100.0
2015-01-06 11:15:00,52.33,52.34,52.17,52.2,21600.0,36.5421,36.5491,36.4304,36.4513,21600.0
2015-01-06 11:20:00,52.2,52.28,52.16,52.2,21400.0,36.4513,36.5072,36.4234,36.4513,21400.0
2015-01-06 11:25:00,52.19,52.23,52.18,52.22,16100.0,36.4443,36.4723,36.4373,36.4653,16100.0
2015-01-06 11:30:00,52.22,52.22,52.11,52.16,27800.0,36.4653,36.4653,36.3885,36.4234,27800.0
2015-01-06 11:35:00,52.15,52.15,52.11,52.14,16300.0,36.4164,36.4164,36.3885,36.4094,16300.0
2015-01-06 11:40:00,52.14,52.15,52.03,52.04,33800.0,36.4094,36.4164,36.3326,36.3396,33800.0
2015-01-06 11:45:00,52.03,52.1,52.03,52.08,13900.0,36.3326,36.3815,36.3326,36.3675,13900.0
2015-01-06 11:50:00,52.08,52.11,52.05,52.05,11700.0,36.3675,36.3885,36.3466,36.3466,11700.0
2015-01-06 11:55:00,52.03,52.11,52.02,52.05,14200.0,36.3326,36.3885,36.3256,36.3466,14200.0
2015-01-06 12:00:00,52.05,52.05,51.96,51.98,27400.0,36.3466,36.3466,36.2837,36.2977,27400.0
2015-01-06 12:05:00,51.97,52.04,51.91,51.98,23400.0,36.2907,36.3396,36.2488,36.2977,23400.0
2015-01-06 12:10:00,51.97,52.02,51.92,52.02,13700.0,36.2907,36.3256,36.2558,36.3256,13700.0
2015-01-06 12:15:00,52.03,52.03,51.96,51.96,19500.0,36.3326,36.3326,36.2837,36.2837,19500.0
2015-01-06 12:20:00,51.97,52.01,51.93,51.98,15100.0,36.2907,36.3186,36.2628,36.2977,15100.0
2015-01-06 12:25:00,51.98,52.09,51.98,52.09,20900.0,36.2977,36.3745,36.2977,36.3745,20900.0
2015-01-06 12:30:00,52.08,52.09,52.01,52.05,14500.0,36.3675,36.3745,36.3186,36.3466,14500.0
2015-01-06 12:35:00,52.04,52.18,52.04,52.18,40700.0,36.3396,36.4373,36.3396,36.4373,40700.0
2015-01-06 12:40:00,52.18,52.18,52.09,52.1,21300.0,36.4373,36.4373,36.3745,36.3815,21300.0
2015-01-06 12:45:00,52.1,52.1,52.0,52.05,19800.0,36.3815,36.3815,36.3116,36.3466,19800.0
2015-01-06 12:50:00,52.04,52.14,52.03,52.14,28100.0,36.3396,36.4094,36.3326,36.4094,28100.0
2015-01-06 12:55:00,52.14,52.17,52.14,52.16,44900.0,36.4094,36.4304,36.4094,36.4234,44900.0
2015-01-06 13:00:00,52.16,52.17,52.05,52.05,13800.0,36.4234,36.4304,36.3466,36.3466,13800.0
2015-01-06 13:05:00,52.05,52.1,51.97,51.98,16800.0,36.3466,36.3815,36.2907,36.2977,16800.0
2015-01-06 13:10:00,51.98,52.06,51.97,52.03,14000.0,36.2977,36.3535,36.2907,36.3326,14000.0
2015-01-06 13:15:00,52.03,52.03,51.96,51.97,16800.0,36.3326,36.3326,36.2837,36.2907,16800.0
2015-01-06 13:20:00,51.97,51.97,51.92,51.92,19800.0,36.2907,36.2907,36.2558,36.2558,19800.0
2015-01-06 13:25:00,51.92,51.99,51.9,51.94,24900.0,36.2558,36.3047,36.2418,36.2697,24900.0
2015-01-06 13:30:00,51.94,52.0,51.92,51.93,22700.0,36.2697,36.3116,36.2558,36.2628,22700.0
2015-01-06 13:35:00,51.93,52.05,51.91,52.04,26300.0,36.2628,36.3466,36.2488,36.3396,26300.0
2015-01-06 13:40:00,52.04,52.05,51.91,51.93,41100.0,36.3396,36.3466,36.2488,36.2628,41100.0
2015-01-06 13:45:00,51.93,51.99,51.91,51.99,32100.0,36.2628,36.3047,36.2488,36.3047,32100.0
2015-01-06 13:50:00,52.0,52.08,51.97,52.01,32200.0,36.3116,36.3675,36.2907,36.3186,32200.0
2015-01-06 13:55:00,52.01,52.1,51.96,52.09,38100.0,36.3186,36.3815,36.2837,36.3745,38100.0
2015-01-06 14:00:00,52.09,52.1,52.02,52.02,38600.0,36.3745,36.3815,36.3256,36.3256,38600.0
2015-01-06 14:05:00,52.02,52.1,52.01,52.06,28200.0,36.3256,36.3815,36.3186,36.3535,28200.0
2015-01-06 14:10:00,52.07,52.07,51.95,51.96,21500.0,36.3605,36.3605,36.2767,36.2837,21500.0
2015-01-06 14:15:00,51.95,51.98,51.94,51.96,18800.0,36.2767,36.2977,36.2697,36.2837,18800.0
2015-01-06 14:20:00,51.96,52.07,51.96,52.06,26200.0,36.2837,36.3605,36.2837,36.3535,26200.0
2015-01-06 14:25:00,52.05,52.08,52.0,52.06,71600.0,36.3466,36.3675,36.3116,36.3535,71600.0
2015-01-06 14:30:00,52.06,52.1,52.03,52.1,29200.0,36.3535,36.3815,36.3326,36.3815,29200.0
2015-01-06 14:35:00,52.09,52.15,52.09,52.13,27000.0,36.3745,36.4164,36.3745,36.4024,27000.0
2015-01-06 14:40:00,52.12,52.22,52.1,52.19,22800.0,36.3954,36.4653,36.3815,36.4443,22800.0
2015-01-06 14:45:00,52.2,52.32,52.2,52.27,41600.0,36.4513,36.5351,36.4513,36.5002,41600.0
2015-01-06 14:50:00,52.28,52.3,52.22,52.27,23600.0,36.5072,36.5211,36.4653,36.5002,23600.0
2015-01-06 14:55:00,52.26,52.26,52.15,52.2,30800.0,36.4932,36.4932,36.4164,36.4513,30800.0
2015-01-06 15:00:00,52.2,52.23,52.15,52.18,34600.0,36.4513,36.4723,36.4164,36.4373,34600.0
2015-01-06 15:05:00,52.18,52.25,52.16,52.19,32500.0,36.4373,36.4862,36.4234,36.4443,32500.0
2015-01-06 15:10:00,52.19,52.31,52.19,52.29,33200.0,36.4443,36.5281,36.4443,36.5142,33200.0
2015-01-06 15:15:00,52.28,52.35,52.25,52.33,45200.0,36.5072,36.556,36.4862,36.5421,45200.0
2015-01-06 15:20:00,52.33,52.41,52.26,52.31,64600.0,36.5421,36.5979,36.4932,36.5281,64600.0
2015-01-06 15:25:00,52.31,52.43,52.28,52.42,87100.0,36.5281,36.6119,36.5072,36.6049,87100.0
2015-01-06 15:30:00,52.41,52.42,52.29,52.3,49300.0,36.5979,36.6049,36.5142,36.5211,49300.0
2015-01-06 15:35:00,52.29,52.34,52.21,52.21,50300.0,36.5142,36.5491,36.4583,36.4583,50300.0
2015-01-06 15:40:00,52.21,52.31,52.17,52.29,54900.0,36.4583,36.5281,36.4304,36.5142,54900.0
2015-01-06 15:45:00,52.28,52.31,52.22,52.23,60700.0,36.5072,36.5281,36.4653,36.4723,60700.0
2015-01-06 15:50:00,52.23,52.24,52.06,52.11,80500.0,36.4723,36.4792,36.3535,36.3885,80500.0
2015-01-06 15:55:00,52.11,52.11,51.98,52.0,112300.0,36.3885,36.3885,36.2977,36.3116,112300.0
2015-01-07 09:30:00,52.45,52.53,52.37,52.48,77200.0,36.6259,36.6817,36.57,36.6468,77200.0
2015-01-07 09:35:00,52.45,52.65,52.43,52.64,54400.0,36.6259,36.7655,36.6119,36.7586,54400.0
2015-01-07 09:40:00,52.62,52.64,52.52,52.53,29500.0,36.7446,36.7586,36.6748,36.6817,29500.0
2015-01-07 09:45:00,52.53,52.64,52.52,52.6,49200.0,36.6817,36.7586,36.6748,36.7306,49200.0
2015-01-07 09:50:00,52.6,52.78,52.59,52.74,34300.0,36.7306,36.8563,36.7236,36.8284,34300.0
2015-01-07 09:55:00,52.75,52.75,52.66,52.7,23400.0,36.8354,36.8354,36.7725,36.8005,23400.0
2015-01-07 10:00:00,52.72,52.79,52.69,52.77,28100.0,36.8144,36.8633,36.7935,36.8493,28100.0
2015-01-07 10:05:00,52.77,52.81,52.75,52.78,54600.0,36.8493,36.8773,36.8354,36.8563,54600.0
2015-01-07 10:10:00,52.77,52.77,52.66,52.74,34900.0,36.8493,36.8493,36.7725,36.8284,34900.0
2015-01-07 10:15:00,52.73,52.76,52.71,52.75,41300.0,36.8214,36.8424,36.8074,36.8354,41300.0
2015-01-07 10:20:00,52.75,52.76,52.67,52.68,47700.0,36.8354,36.8424,36.7795,36.7865,47700.0
2015-01-07 10:25:00,52.67,52.71,52.64,52.7,22700.0,36.7795,36.8074,36.7586,36.8005,22700.0
2015-01-07 10:30:00,52.7,52.74,52.67,52.73,40900.0,36.8005,36.8284,36.7795,36.8214,40900.0
2015-01-07 10:35:00,52.73,52.77,52.69,52.69,23100.0,36.8214,36.8493,36.7935,36.7935,23100.0
2015-01-07 10:40:00,52.69,52.72,52.61,52.7,23500.0,36.7935,36.8144,36.7376,36.8005,23500.0
2015-01-07 10:45:00,52.71,52.79,52.71,52.78,22300.0,36.8074,36.8633,36.8074,36.8563,22300.0
2015-01-07 10:50:00,52.79,52.85,52.76,52.81,25200.0,36.8633,36.9052,36.8424,36.8773,25200.0
2015-01-07 10:55:00,52.82,52.85,52.77,52.85,33600.0,36.8842,36.9052,36.8493,36.9052,33600.0
2015-01-07 11:00:00,52.84,52.89,52.76,52.82,73300.0,36.8982,36.9331,36.8424,36.8842,73300.0
2015-01-07 11:05:00,52.82,52.88,52.77,52.8,30000.0,36.8842,36.9261,36.8493,36.8703,30000.0
2015-01-07 11:10:00,52.81,52.82,52.71,52.72,24900.0,36.8773,36.8842,36.8074,36.8144,24900.0
2015-01-07 11:15:00,52.72,52.8,52.71,52.75,22900.0,36.8144,36.8703,36.8074,36.8354,22900.0
2015-01-07 11:20:00,52.74,52.74,52.67,52.72,30000.0,36.8284,36.8284,36.7795,36.8144,30000.0
2015-01-07 11:25:00,52.72,52.77,52.68,52.75,39600.0,36.8144,36.8493,36.7865,36.8354,39600.0
2015-01-07 11:30:00,52.74,52.83,52.74,52.83,27800.0,36.8284,36.8912,36.8284,36.8912,27800.0
2015-01-07 11:35:00,52.83,52.89,52.82,52.88,24100.0,36.8912,36.9331,36.8842,36.9261,24100.0
2015-01-07 11:40:00,52.88,52.99,52.86,52.97,23000.0,36.9261,37.003,36.9122,36.989,23000.0
2015-01-07 11:45:00,52.97,52.97,52.88,52.94,18700.0,36.989,36.989,36.9261,36.968,18700.0
2015-01-07 11:50:00,52.95,53.02,52.91,53.02,38400.0,36.975,37.0239,36.9471,37.0239,38400.0
2015-01-07 11:55:00,53.03,53.07,53.01,53.04,36500.0,37.0309,37.0588,37.0169,37.0379,36500.0
2015-01-07 12:00:00,53.05,53.07,52.99,53.01,39300.0,37.0449,37.0588,37.003,37.0169,39300.0
2015-01-07 12:05:00,53.0,53.09,52.95,53.03,47000.0,37.0099,37.0728,36.975,37.0309,47000.0
2015-01-07 12:10:00,53.03,53.05,52.97,53.0,21600.0,37.0309,37.0449,36.989,37.0099,21600.0
2015-01-07 12:15:00,53.0,53.06,53.0,53.06,14600.0,37.0099,37.0518,37.0099,37.0518,14600.0
2015-01-07 12:20:00,53.06,53.12,53.04,53.05,19300.0,37.0518,37.0937,37.0379,37.0449,19300.0
2015-01-07 12:25:00,53.05,53.11,53.03,53.09,14800.0,37.0449,37.0868,37.0309,37.0728,14800.0
2015-01-07 12:30:00,53.09,53.13,53.05,53.06,13900.0,37.0728,37.1007,37.0449,37.0518,13900.0
2015-01-07 12:35:00,53.07,53.09,53.02,53.06,17600.0,37.0588,37.0728,37.0239,37.0518,17600.0
2015-01-07 12:40:00,53.07,53.08,53.02,53.04,15900.0,37.0588,37.0658,37.0239,37.0379,15900.0
2015-01-07 12:45:00,53.03,53.1,53.02,53.1,14300.0,37.0309,37.0798,37.0239,37.0798,14300.0
2015-01-07 12:50:00,53.11,53.14,53.09,53.14,19400.0,37.0868,37.1077,37.0728,37.1077,19400.0
2015-01-07 12:55:00,53.13,53.17,53.11,53.13,21000.0,37.1007,37.1287,37.0868,37.1007,21000.0
2015-01-07 13:00:00,53.13,53.2,53.13,53.13,22900.0,37.1007,37.1496,37.1007,37.1007,22900.0
2015-01-07 13:05:00,53.12,53.17,53.11,53.11,18200.0,37.0937,37.1287,37.0868,37.0868,18200.0
2015-01-07 13:10:00,53.1,53.13,53.1,53.11,14200.0,37.0798,37.1007,37.0798,37.0868,14200.0
2015-01-07 13:15:00,53.1,53.17,53.1,53.15,23000.0,37.0798,37.1287,37.0798,37.1147,23000.0
2015-01-07 13:20:00,53.15,53.17,53.08,53.1,43000.0,37.1147,37.1287,37.0658,37.0798,43000.0
2015-01-07 13:25:00,53.09,53.1,53.04,53.08,35200.0,37.0728,37.0798,37.0379,37.0658,35200.0
2015-01-07 13:30:00,53.07,53.15,53.07,53.15,20500.0,37.0588,37.1147,37.0588,37.1147,20500.0
2015-01-07 13:35:00,53.13,53.2,53.13,53.15,14300.0,37.1007,37.1496,37.1007,37.1147,14300.0
2015-01-07 13:40:00,53.15,53.18,53.14,53.15,9400.0,37.1147,37.1356,37.1077,37.1147,9400.0
2015-01-07 13:45:00,53.16,53.24,53.13,53.24,16700.0,37.1217,37.1775,37.1007,37.1775,16700.0
2015-01-07 13:50:00,53.24,53.25,53.19,53.21,15700.0,37.1775,37.1845,37.1426,37.1566,15700.0
2015-01-07 13:55:00,53.21,53.23,53.18,53.19,13600.0,37.1566,37.1706,37.1356,37.1426,13600.0
2015-01-07 14:00:00,53.21,53.24,53.05,53.21,35600.0,37.1566,37.1775,37.0449,37.1566,35600.0
2015-01-07 14:05:00,53.22,53.22,53.14,53.21,19900.0,37.1636,37.1636,37.1077,37.1566,19900.0
2015-01-07 14:10:00,53.21,53.24,53.14,53.15,28200.0,37.1566,37.1775,37.1077,37.1147,28200.0
2015-01-07 14:15:00,53.15,53.2,53.1,53.2,36300.0,37.1147,37.1496,37.0798,37.1496,36300.0
2015-01-07 14:20:00,53.21,53.26,53.17,53.2,35400.0,37.1566,37.1915,37.1287,37.1496,35400.0
2015-01-07 14:25:00,53.2,53.22,53.18,53.19,34900.0,37.1496,37.1636,37.1356,37.1426,34900.0
2015-01-07 14:30:00,53.18,53.24,53.18,53.21,28300.0,37.1356,37.1775,37.1356,37.1566,28300.0
2015-01-07 14:35:00,53.21,53.23,53.11,53.13,14900.0,37.1566,37.1706,37.0868,37.1007,14900.0
2015-01-07 14:40:00,53.14,53.14,53.06,53.09,18900.0,37.1077,37.1077,37.0518,37.0728,18900.0
2015-01-07 14:45:00,53.09,53.15,53.06,53.12,28300.0,37.0728,37.1147,37.0518,37.0937,28300.0
2015-01-07 14:50:00,53.13,53.13,53.08,53.09,45600.0,37.1007,37.1007,37.0658,37.0728,45600.0
2015-01-07 14:55:00,53.09,53.09,53.02,53.05,24600.0,37.0728,37.0728,37.0239,37.0449,24600.0
2015-01-07 15:00:00,53.04,53.11,53.02,53.03,20300.0,37.0379,37.0868,37.0239,37.0309,20300.0
2015-01-07 15:05:00,53.03,53.15,53.03,53.15,27700.0,37.0309,37.1147,37.0309,37.1147,27700.0
2015-01-07 15:10:00,53.16,53.18,53.13,53.15,33500.0,37.1217,37.1356,37.1007,37.1147,33500.0
2015-01-07 15:15:00,53.15,53.15,53.06,53.1,37200.0,37.1147,37.1147,37.0518,37.0798,37200.0
2015-01-07 15:20:00,53.11,53.11,53.06,53.07,22300.0,37.0868,37.0868,37.0518,37.0588,22300.0
2015-01-07 15:25:00,53.07,53.08,53.02,53.08,27600.0,37.0588,37.0658,37.0239,37.0658,27600.0
2015-01-07 15:30:00,53.07,53.09,53.02,53.05,36300.0,37.0588,37.0728,37.0239,37.0449,36300.0
2015-01-07 15:35:00,53.05,53.1,53.02,53.09,47800.0,37.0449,37.0798,37.0239,37.0728,47800.0
2015-01-07 15:40:00,53.09,53.13,53.07,53.13,65300.0,37.0728,37.1007,37.0588,37.1007,65300.0
2015-01-07 15:45:00,53.12,53.15,53.08,53.12,82600.0,37.0937,37.1147,37.0658,37.0937,82600.0
2015-01-07 15:50:00,53.13,53.15,53.07,53.1,89400.0,37.1007,37.1147,37.0588,37.0798,89400.0
2015-01-07 15:55:00,53.09,53.16,53.08,53.13,247300.0,37.0728,37.1217,37.0658,37.1007,247300.0
2015-01-08 09:30:00,53.09,53.27,53.09,53.27,113100.0,37.3565,37.4832,37.3565,37.4832,113100.0
2015-01-08 09:35:00,53.27,53.37,53.19,53.19,44600.0,37.4832,37.5535,37.4269,37.4269,44600.0
2015-01-08 09:40:00,53.23,53.29,53.18,53.23,35000.0,37.455,37.4973,37.4199,37.455,35000.0
2015-01-08 09:45:00,53.24,53.31,53.23,53.26,20400.0,37.4621,37.5113,37.455,37.4761,20400.0
2015-01-08 09:50:00,53.26,53.27,53.19,53.24,22700.0,37.4761,37.4832,37.4269,37.4621,22700.0
2015-01-08 09:55:00,53.24,53.26,53.18,53.26,36400.0,37.4621,37.4761,37.4199,37.4761,36400.0
2015-01-08 10:00:00,53.26,53.29,53.2,53.22,26100.0,37.4761,37.4973,37.4339,37.448,26100.0
2015-01-08 10:05:00,53.2,53.26,53.2,53.25,23100.0,37.4339,37.4761,37.4339,37.4691,23100.0
2015-01-08 10:10:00,53.24,53.31,53.24,53.31,23700.0,37.4621,37.5113,37.4621,37.5113,23700.0
2015-01-08 10:15:00,53.32,53.33,53.22,53.23,18000.0,37.5184,37.5254,37.448,37.455,18000.0
2015-01-08 10:20:00,53.23,53.25,53.19,53.19,13800.0,37.455,37.4691,37.4269,37.4269,13800.0
2015-01-08 10:25:00,53.2,53.23,53.14,53.21,20900.0,37.4339,37.455,37.3917,37.441,20900.0
2015-01-08 10:30:00,53.21,53.23,53.14,53.18,22400.0,37.441,37.455,37.3917,37.4199,22400.0
2015-01-08 10:35:00,53.19,53.19,53.15,53.17,17300.0,37.4269,37.4269,37.3987,37.4128,17300.0
2015-01-08 10:40:00,53.17,53.17,53.09,53.11,22600.0,37.4128,37.4128,37.3565,37.3706,22600.0
2015-01-08 10:45:00,53.11,53.18,53.11,53.14,23800.0,37.3706,37.4199,37.3706,37.3917,23800.0
2015-01-08 10:50:00,53.14,53.16,53.09,53.11,38600.0,37.3917,37.4058,37.3565,37.3706,38600.0
2015-01-08 10:55:00,53.1,53.23,53.09,53.18,37300.0,37.3636,37.455,37.3565,37.4199,37300.0
2015-01-08 11:00:00,53.19,53.24,53.19,53.24,22500.0,37.4269,37.4621,37.4269,37.4621,22500.0
2015-01-08 11:05:00,53.25,53.27,53.18,53.19,25300.0,37.4691,37.4832,37.4199,37.4269,25300.0
2015-01-08 11:10:00,53.2,53.22,53.17,53.17,19200.0,37.4339,37.448,37.4128,37.4128,19200.0
2015-01-08 11:15:00,53.17,53.19,53.15,53.19,15000.0,37.4128,37.4269,37.3987,37.4269,15000.0
2015-01-08 11:20:00,53.18,53.2,53.15,53.15,18900.0,37.4199,37.4339,37.3987,37.3987,18900.0
2015-01-08 11:25:00,53.16,53.16,53.11,53.11,23800.0,37.4058,37.4058,37.3706,37.3706,23800.0
2015-01-08 11:30:00,53.11,53.13,53.09,53.09,19700.0,37.3706,37.3847,37.3565,37.3565,19700.0
2015-01-08 11:35:00,53.09,53.09,53.02,53.07,25900.0,37.3565,37.3565,37.3073,37.3425,25900.0
2015-01-08 11:40:00,53.06,53.08,53.03,53.03,13600.0,37.3354,37.3495,37.3143,37.3143,13600.0
2015-01-08 11:45:00,53.03,53.09,53.01,53.06,18300.0,37.3143,37.3565,37.3002,37.3354,18300.0
2015-01-08 11:50:00,53.06,53.07,53.04,53.07,11200.0,37.3354,37.3425,37.3213,37.3425,11200.0
2015-01-08 11:55:00,53.07,53.07,53.03,53.06,20600.0,37.3425,37.3425,37.3143,37.3354,20600.0
2015-01-08 12:00:00,53.07,53.07,53.02,53.05,19800.0,37.3425,37.3425,37.3073,37.3284,19800.0
2015-01-08 12:05:00,53.06,53.06,53.0,53.01,22400.0,37.3354,37.3354,37.2932,37.3002,22400.0
2015-01-08 12:10:00,53.02,53.04,52.97,52.97,16400.0,37.3073,37.3213,37.2721,37.2721,16400.0
2015-01-08 12:15:00,52.98,53.03,52.97,53.03,25400.0,37.2791,37.3143,37.2721,37.3143,25400.0
2015-01-08 12:20:00,53.04,53.04,52.99,53.01,17500.0,37.3213,37.3213,37.2862,37.3002,17500.0
2015-01-08 12:25:00,53.0,53.01,52.97,52.97,13400.0,37.2932,37.3002,37.2721,37.2721,13400.0
2015-01-08 12:30:00,52.98,53.04,52.98,53.04,10800.0,37.2791,37.3213,37.2791,37.3213,10800.0
2015-01-08 12:35:00,53.04,53.07,53.03,53.05,11000.0,37.3213,37.3425,37.3143,37.3284,11000.0
2015-01-08 12:40:00,53.05,53.1,53.04,53.08,18400.0,37.3284,37.3636,37.3213,37.3495,18400.0
2015-01-08 12:45:00,53.08,53.09,53.07,53.09,20100.0,37.3495,37.3565,37.3425,37.3565,20100.0
2015-01-08 12:50:00,53.09,53.11,53.06,53.06,11200.0,37.3565,37.3706,37.3354,37.3354,11200.0
2015-01-08 12:55:00,53.06,53.11,53.04,53.09,16800.0,37.3354,37.3706,37.3213,37.3565,16800.0
2015-01-08 13:00:00,53.09,53.11,53.03,53.11,16800.0,37.3565,37.3706,37.3143,37.3706,16800.0
2015-01-08 13:05:00,53.11,53.15,53.09,53.15,26800.0,37.3706,37.3987,37.3565,37.3987,26800.0
2015-01-08 13:10:00,53.16,53.2,53.15,53.17,9000.0,37.4058,37.4339,37.3987,37.4128,9000.0
2015-01-08 13:15:00,53.18,53.21,53.17,53.19,18900.0,37.4199,37.441,37.4128,37.4269,18900.0
2015-01-08 13:20:00,53.18,53.2,53.16,53.2,13500.0,37.4199,37.4339,37.4058,37.4339,13500.0
2015-01-08 13:25:00,53.19,53.22,53.15,53.18,43500.0,37.4269,37.448,37.3987,37.4199,43500.0
2015-01-08 13:30:00,53.18,53.21,53.18,53.2,14700.0,37.4199,37.441,37.4199,37.4339,14700.0
2015-01-08 13:35:00,53.2,53.2,53.13,53.13,6100.0,37.4339,37.4339,37.3847,37.3847,6100.0
2015-01-08 13:40:00,53.13,53.13,53.11,53.12,18800.0,37.3847,37.3847,37.3706,37.3776,18800.0
2015-01-08 13:45:00,53.12,53.22,53.11,53.22,49700.0,37.3776,37.448,37.3706,37.448,49700.0
2015-01-08 13:50:00,53.22,53.24,53.21,53.23,57700.0,37.448,37.4621,37.441,37.455,57700.0
2015-01-08 13:55:00,53.23,53.23,53.17,53.2,34300.0,37.455,37.455,37.4128,37.4339,34300.0
2015-01-08 14:00:00,53.2,53.22,53.18,53.21,24800.0,37.4339,37.448,37.4199,37.441,24800.0
2015-01-08 14:05:00,53.21,53.28,53.21,53.28,24900.0,37.441,37.4902,37.441,37.4902,24900.0
2015-01-08 14:10:00,53.28,53.34,53.27,53.33,64200.0,37.4902,37.5324,37.4832,37.5254,64200.0
2015-01-08 14:15:00,53.33,53.42,53.33,53.41,57900.0,37.5254,37.5887,37.5254,37.5817,57900.0
2015-01-08 14:20:00,53.41,53.46,53.4,53.45,47900.0,37.5817,37.6169,37.5747,37.6098,47900.0
2015-01-08 14:25:00,53.46,53.53,53.45,53.51,57200.0,37.6169,37.6661,37.6098,37.6521,57200.0
2015-01-08 14:30:00,53.5,53.52,53.47,53.47,23200.0,37.645,37.6591,37.6239,37.6239,23200.0
2015-01-08 14:35:00,53.47,53.48,53.44,53.48,23400.0,37.6239,37.631,37.6028,37.631,23400.0
2015-01-08 14:40:00,53.49,53.53,53.48,53.52,28700.0,37.638,37.6661,37.631,37.6591,28700.0
2015-01-08 14:45:00,53.52,53.52,53.48,53.51,42700.0,37.6591,37.6591,37.631,37.6521,42700.0
2015-01-08 14:50:00,53.52,53.58,53.5,53.58,39000.0,37.6591,37.7013,37.645,37.7013,39000.0
2015-01-08 14:55:00,53.57,53.62,53.57,53.57,48000.0,37.6943,37.7295,37.6943,37.6943,48000.0
2015-01-08 15:00:00,53.57,53.64,53.57,53.63,52600.0,37.6943,37.7435,37.6943,37.7365,52600.0
2015-01-08 15:05:00,53.63,53.63,53.55,53.57,44000.0,37.7365,37.7365,37.6802,37.6943,44000.0
2015-01-08 15:10:00,53.57,53.62,53.56,53.61,84300.0,37.6943,37.7295,37.6872,37.7224,84300.0
2015-01-08 15:15:00,53.62,53.64,53.6,53.64,57000.0,37.7295,37.7435,37.7154,37.7435,57000.0
2015-01-08 15:20:00,53.64,53.66,53.59,53.61,110300.0,37.7435,37.7576,37.7084,37.7224,110300.0
2015-01-08 15:25:00,53.6,53.6,53.53,53.58,78000.0,37.7154,37.7154,37.6661,37.7013,78000.0
2015-01-08 15:30:00,53.58,53.61,53.53,53.55,85900.0,37.7013,37.7224,37.6661,37.6802,85900.0
2015-01-08 15:35:00,53.55,53.59,53.54,53.57,105800.0,37.6802,37.7084,37.6732,37.6943,105800.0
2015-01-08 15:40:00,53.57,53.57,53.52,53.52,119100.0,37.6943,37.6943,37.6591,37.6591,119100.0
2015-01-08 15:45:00,53.53,53.58,53.52,53.55,181000.0,37.6661,37.7013,37.6591,37.6802,181000.0
2015-01-08 15:50:00,53.55,53.56,53.55,53.55,192500.0,37.6802,37.6872,37.6802,37.6802,192500.0
2015-01-08 15:55:00,53.55,53.58,53.53,53.57,291000.0,37.6802,37.7013,37.6661,37.6943,291000.0
2015-01-09 09:30:00,53.59,53.68,53.35,53.62,68600.0,37.7084,37.7717,37.5395,37.7295,68600.0
2015-01-09 09:35:00,53.61,53.61,53.46,53.48,18800.0,37.7224,37.7224,37.6169,37.631,18800.0
2015-01-09 09:40:00,53.47,53.49,53.32,53.32,23800.0,37.6239,37.638,37.5184,37.5184,23800.0
2015-01-09 09:45:00,53.35,53.35,53.19,53.19,30400.0,37.5395,37.5395,37.4269,37.4269,30400.0
2015-01-09 09:50:00,53.19,53.28,53.18,53.25,15300.0,37.4269,37.4902,37.4199,37.4691,15300.0
2015-01-09 09:55:00,53.25,53.25,53.14,53.17,17300.0,37.4691,37.4691,37.3917,37.4128,17300.0
2015-01-09 10:00:00,53.17,53.23,53.14,53.19,30600.0,37.4128,37.455,37.3917,37.4269,30600.0
2015-01-09 10:05:00,53.18,53.19,53.11,53.17,14000.0,37.4199,37.4269,37.3706,37.4128,14000.0
2015-01-09 10:10:00,53.17,53.29,53.16,53.24,13100.0,37.4128,37.4973,37.4058,37.4621,13100.0
2015-01-09 10:15:00,53.26,53.26,53.16,53.22,27200.0,37.4761,37.4761,37.4058,37.448,27200.0
2015-01-09 10:20:00,53.24,53.25,53.17,53.18,8000.0,37.4621,37.4691,37.4128,37.4199,8000.0
2015-01-09 10:25:00,53.17,53.18,53.04,53.07,19200.0,37.4128,37.4199,37.3213,37.3425,19200.0
2015-01-09 10:30:00,53.05,53.07,52.86,52.9,21800.0,37.3284,37.3425,37.1947,37.2228,21800.0
2015-01-09 10:35:00,52.91,52.97,52.86,52.89,21300.0,37.2299,37.2721,37.1947,37.2158,21300.0
2015-01-09 10:40:00,52.9,52.9,52.8,52.85,22200.0,37.2228,37.2228,37.1525,37.1877,22200.0
2015-01-09 10:45:00,52.84,52.99,52.84,52.96,9900.0,37.1806,37.2862,37.1806,37.2651,9900.0
2015-01-09 10:50:00,52.96,53.09,52.95,53.04,14500.0,37.2651,37.3565,37.258,37.3213,14500.0
2015-01-09 10:55:00,53.04,53.09,52.99,53.04,26800.0,37.3213,37.3565,37.2862,37.3213,26800.0
2015-01-09 11:00:00,53.0,53.04,52.98,53.03,12100.0,37.2932,37.3213,37.2791,37.3143,12100.0
2015-01-09 11:05:00,53.01,53.09,53.01,53.04,18100.0,37.3002,37.3565,37.3002,37.3213,18100.0
2015-01-09 11:10:00,53.05,53.05,52.95,52.99,11300.0,37.3284,37.3284,37.258,37.2862,11300.0
2015-01-09 11:15:00,53.0,53.03,52.97,53.0,9500.0,37.2932,37.3143,37.2721,37.2932,9500.0
2015-01-09 11:20:00,53.0,53.04,52.95,53.03,12400.0,37.2932,37.3213,37.258,37.3143,12400.0
2015-01-09 11:25:00,53.04,53.04,52.95,52.96,20500.0,37.3213,37.3213,37.258,37.2651,20500.0
2015-01-09 11:30:00,52.95,53.0,52.88,53.0,20800.0,37.258,37.2932,37.2088,37.2932,20800.0
2015-01-09 11:35:00,52.98,52.99,52.95,52.98,10800.0,37.2791,37.2862,37.258,37.2791,10800.0
2015-01-09 11:40:00,52.98,53.04,52.97,53.04,14100.0,37.2791,37.3213,37.2721,37.3213,14100.0
2015-01-09 11:45:00,53.04,53.09,53.02,53.09,8000.0,37.3213,37.3565,37.3073,37.3565,8000.0
2015-01-09 11:50:00,53.09,53.11,53.05,53.08,10900.0,37.3565,37.3706,37.3284,37.3495,10900.0
2015-01-09 11:55:00,53.07,53.13,53.02,53.13,16900.0,37.3425,37.3847,37.3073,37.3847,16900.0
2015-01-09 12:00:00,53.12,53.13,53.1,53.1,6200.0,37.3776,37.3847,37.3636,37.3636,6200.0
2015-01-09 12:05:00,53.1,53.16,53.07,53.15,16000.0,37.3636,37.4058,37.3425,37.3987,16000.0
2015-01-09 12:10:00,53.16,53.17,53.14,53.16,7200.0,37.4058,37.4128,37.3917,37.4058,7200.0
2015-01-09 12:15:00,53.17,53.18,53.14,53.16,13600.0,37.4128,37.4199,37.3917,37.4058,13600.0
2015-01-09 12:20:00,53.15,53.17,53.12,53.14,20000.0,37.3987,37.4128,37.3776,37.3917,20000.0
2015-01-09 12:25:00,53.14,53.14,53.07,53.1,11400.0,37.3917,37.3917,37.3425,37.3636,11400.0
2015-01-09 12:30:00,53.11,53.17,53.07,53.07,15200.0,37.3706,37.4128,37.3425,37.3425,15200.0
2015-01-09 12:35:00,53.04,53.08,53.04,53.08,10900.0,37.3213,37.3495,37.3213,37.3495,10900.0
2015-01-09 12:40:00,53.09,53.1,53.05,53.08,14200.0,37.3565,37.3636,37.3284,37.3495,14200.0
2015-01-09 12:45:00,53.09,53.14,53.09,53.12,17400.0,37.3565,37.3917,37.3565,37.3776,17400.0
2015-01-09 12:50:00,53.12,53.15,53.05,53.08,11900.0,37.3776,37.3987,37.3284,37.3495,11900.0
2015-01-09 12:55:00,53.07,53.08,53.01,53.02,10800.0,37.3425,37.3495,37.3002,37.3073,10800.0
2015-01-09 13:00:00,53.0,53.03,52.97,53.03,13000.0,37.2932,37.3143,37.2721,37.3143,13000.0
2015-01-09 13:05:00,53.04,53.06,53.01,53.04,11700.0,37.3213,37.3354,37.3002,37.3213,11700.0
2015-01-09 13:10:00,53.04,53.19,53.03,53.17,28300.0,37.3213,37.4269,37.3143,37.4128,28300.0
2015-01-09 13:15:00,53.18,53.21,53.16,53.2,12400.0,37.4199,37.441,37.4058,37.4339,12400.0
2015-01-09 13:20:00,53.21,53.23,53.15,53.15,7600.0,37.441,37.455,37.3987,37.3987,7600.0
2015-01-09 13:25:00,53.16,53.16,53.11,53.12,9300.0,37.4058,37.4058,37.3706,37.3776,9300.0
2015-01-09 13:30:00,53.13,53.18,53.13,53.16,14000.0,37.3847,37.4199,37.3847,37.4058,14000.0
2015-01-09 13:35:00,53.15,53.16,53.1,53.11,16300.0,37.3987,37.4058,37.3636,37.3706,16300.0
2015-01-09 13:40:00,53.1,53.12,52.99,53.02,21000.0,37.3636,37.3776,37.2862,37.3073,21000.0
2015-01-09 13:45:00,53.01,53.04,52.97,53.04,21500.0,37.3002,37.3213,37.2721,37.3213,21500.0
2015-01-09 13:50:00,53.03,53.1,53.02,53.06,21600.0,37.3143,37.3636,37.3073,37.3354,21600.0
2015-01-09 13:55:00,53.06,53.07,53.0,53.04,14700.0,37.3354,37.3425,37.2932,37.3213,14700.0
2015-01-09 14:00:00,53.04,53.04,52.98,52.99,12400.0,37.3213,37.3213,37.2791,37.2862,12400.0
2015-01-09 14:05:00,53.0,53.04,52.99,53.03,17200.0,37.2932,37.3213,37.2862,37.3143,17200.0
2015-01-09 14:10:00,53.03,53.04,52.99,53.02,12300.0,37.3143,37.3213,37.2862,37.3073,12300.0
2015-01-09 14:15:00,53.02,53.02,52.97,53.0,8400.0,37.3073,37.3073,37.2721,37.2932,8400.0
2015-01-09 14:20:00,53.0,53.0,52.96,52.97,16400.0,37.2932,37.2932,37.2651,37.2721,16400.0
2015-01-09 14:25:00,52.98,53.01,52.97,52.98,14200.0,37.2791,37.3002,37.2721,37.2791,14200.0
2015-01-09 14:30:00,52.97,52.98,52.93,52.96,17400.0,37.2721,37.2791,37.2439,37.2651,17400.0
2015-01-09 14:35:00,52.97,53.07,52.96,53.06,17800.0,37.2721,37.3425,37.2651,37.3354,17800.0
2015-01-09 14:40:00,53.07,53.12,53.07,53.12,23600.0,37.3425,37.3776,37.3425,37.3776,23600.0
2015-01-09 14:45:00,53.1,53.12,53.08,53.11,41600.0,37.3636,37.3776,37.3495,37.3706,41600.0
2015-01-09 14:50:00,53.11,53.19,53.08,53.16,46900.0,37.3706,37.4269,37.3495,37.4058,46900.0
2015-01-09 14:55:00,53.17,53.17,53.12,53.15,20900.0,37.4128,37.4128,37.3776,37.3987,20900.0
2015-01-09 15:00:00,53.15,53.22,53.13,53.18,27900.0,37.3987,37.448,37.3847,37.4199,27900.0
2015-01-09 15:05:00,53.19,53.24,53.18,53.23,22400.0,37.4269,37.4621,37.4199,37.455,22400.0
2015-01-09 15:10:00,53.23,53.3,53.23,53.27,27600.0,37.455,37.5043,37.455,37.4832,27600.0
2015-01-09 15:15:00,53.27,53.27,53.21,53.21,20400.0,37.4832,37.4832,37.441,37.441,20400.0
2015-01-09 15:20:00,53.22,53.28,53.21,53.23,17300.0,37.448,37.4902,37.441,37.455,17300.0
2015-01-09 15:25:00,53.23,53.24,53.15,53.17,15600.0,37.455,37.4621,37.3987,37.4128,15600.0
2015-01-09 15:30:00,53.18,53.18,53.1,53.15,25900.0,37.4199,37.4199,37.3636,37.3987,25900.0
2015-01-09 15:35:00,53.14,53.19,53.14,53.19,47400.0,37.3917,37.4269,37.3917,37.4269,47400.0
2015-01-09 15:40:00,53.19,53.23,53.17,53.17,33700.0,37.4269,37.455,37.4128,37.4128,33700.0
2015-01-09 15:45:00,53.18,53.19,53.11,53.12,59500.0,37.4199,37.4269,37.3706,37.3776,59500.0
2015-01-09 15:50:00,53.11,53.12,53.05,53.08,70900.0,37.3706,37.3776,37.3284,37.3495,70900.0
2015-01-09 15:55:00,53.08,53.09,53.01,53.04,108600.0,37.3495,37.3565,37.3002,37.3213,108600.0
2015-01-12 09:30:00,52.88,53.18,52.85,53.01,52600.0,37.2088,37.4199,37.1877,37.3002,52600.0
2015-01-12 09:35:00,52.99,53.0,52.81,52.84,8700.0,37.2862,37.2932,37.1595,37.1806,8700.0
2015-01-12 09:40:00,52.82,52.84,52.7,52.71,16100.0,37.1665,37.1806,37.0821,37.0891,16100.0
2015-01-12 09:45:00,52.74,52.78,52.63,52.69,30900.0,37.1103,37.1384,37.0329,37.0751,30900.0
2015-01-12 09:50:00,52.69,52.71,52.64,52.67,12000.0,37.0751,37.0891,37.0399,37.061,12000.0
2015-01-12 09:55:00,52.68,52.69,52.57,52.65,15500.0,37.068,37.0751,36.9906,37.0469,15500.0
2015-01-12 10:00:00,52.66,52.76,52.61,52.74,22200.0,37.054,37.1243,37.0188,37.1103,22200.0
2015-01-12 10:05:00,52.74,52.76,52.71,52.74,18000.0,37.1103,37.1243,37.0891,37.1103,18000.0
2015-01-12 10:10:00,52.74,52.79,52.68,52.72,22900.0,37.1103,37.1454,37.068,37.0962,22900.0
2015-01-12 10:15:00,52.72,52.8,52.7,52.79,12000.0,37.0962,37.1525,37.0821,37.1454,12000.0
2015-01-12 10:20:00,52.78,52.78,52.68,52.72,15400.0,37.1384,37.1384,37.068,37.0962,15400.0
2015-01-12 10:25:00,52.71,52.76,52.63,52.65,14700.0,37.0891,37.1243,37.0329,37.0469,14700.0
2015-01-12 10:30:00,52.63,52.71,52.63,52.67,14500.0,37.0329,37.0891,37.0329,37.061,14500.0
2015-01-12 10:35:00,52.67,52.72,52.66,52.71,19800.0,37.061,37.0962,37.054,37.0891,19800.0
2015-01-12 10:40:00,52.72,52.79,52.69,52.76,13600.0,37.0962,37.1454,37.0751,37.1243,13600.0
2015-01-12 10:45:00,52.76,52.81,52.76,52.78,13900.0,37.1243,37.1595,37.1243,37.1384,13900.0
2015-01-12 10:50:00,52.78,52.78,52.74,52.75,19800.0,37.1384,37.1384,37.1103,37.1173,19800.0
2015-01-12 10:55:00,52.74,52.77,52.71,52.77,11500.0,37.1103,37.1314,37.0891,37.1314,11500.0
2015-01-12 11:00:00,52.78,52.81,52.76,52.78,16400.0,37.1384,37.1595,37.1243,37.1384,16400.0
2015-01-12 11:05:00,52.79,52.81,52.74,52.74,15800.0,37.1454,37.1595,37.1103,37.1103,15800.0
2015-01-12 11:10:00,52.75,52.8,52.75,52.75,9600.0,37.1173,37.1525,37.1173,37.1173,9600.0
2015-01-12 11:15:00,52.74,52.77,52.72,52.77,5600.0,37.1103,37.1314,37.0962,37.1314,5600.0
2015-01-12 11:20:00,52.77,52.81,52.71,52.77,15500.0,37.1314,37.1595,37.0891,37.1314,15500.0
2015-01-12 11:25:00,52.78,52.78,52.73,52.75,8500.0,37.1384,37.1384,37.1032,37.1173,8500.0
2015-01-12 11:30:00,52.75,52.79,52.74,52.76,10500.0,37.1173,37.1454,37.1103,37.1243,10500.0
2015-01-12 11:35:00,52.76,52.79,52.73,52.75,32000.0,37.1243,37.1454,37.1032,37.1173,32000.0
2015-01-12 11:40:00,52.74,52.75,52.72,52.74,9900.0,37.1103,37.1173,37.0962,37.1103,9900.0
2015-01-12 11:45:00,52.74,52.75,52.69,52.69,14500.0,37.1103,37.1173,37.0751,37.0751,14500.0
2015-01-12 11:50:00,52.68,52.72,52.65,52.68,22700.0,37.068,37.0962,37.0469,37.068,22700.0
2015-01-12 11:55:00,52.68,52.74,52.67,52.73,19500.0,37.068,37.1103,37.061,37.1032,19500.0
2015-01-12 12:00:00,52.73,52.76,52.72,52.75,28500.0,37.1032,37.1243,37.0962,37.1173,28500.0
2015-01-12 12:05:00,52.75,52.76,52.72,52.74,8900.0,37.1173,37.1243,37.0962,37.1103,8900.0
2015-01-12 12:10:00,52.74,52.79,52.73,52.74,13700.0,37.1103,37.1454,37.1032,37.1103,13700.0
2015-01-12 12:15:00,52.74,52.77,52.71,52.75,16400.0,37.1103,37.1314,37.0891,37.1173,16400.0
2015-01-12 12:20:00,52.76,52.8,52.75,52.8,20600.0,37.1243,37.1525,37.1173,37.1525,20600.0
2015-01-12 12:25:00,52.79,52.79,52.74,52.76,10800.0,37.1454,37.1454,37.1103,37.1243,10800.0
2015-01-12 12:30:00,52.75,52.77,52.74,52.76,5300.0,37.1173,37.1314,37.1103,37.1243,5300.0
2015-01-12 12:35:00,52.76,52.77,52.74,52.75,9300.0,37.1243,37.1314,37.1103,37.1173,9300.0
2015-01-12 12:40:00,52.76,52.76,52.7,52.72,13500.0,37.1243,37.1243,37.0821,37.0962,13500.0
2015-01-12 12:45:00,52.72,52.75,52.68,52.69,13000.0,37.0962,37.1173,37.068,37.0751,13000.0
2015-01-12 12:50:00,52.68,52.69,52.66,52.67,8800.0,37.068,37.0751,37.054,37.061,8800.0
2015-01-12 12:55:00,52.67,52.71,52.65,52.66,11300.0,37.061,37.0891,37.0469,37.054,11300.0
2015-01-12 13:00:00,52.65,52.75,52.65,52.7,11900.0,37.0469,37.1173,37.0469,37.0821,11900.0
2015-01-12 13:05:00,52.7,52.73,52.66,52.72,10300.0,37.0821,37.1032,37.054,37.0962,10300.0
2015-01-12 13:10:00,52.7,52.75,52.69,52.74,11200.0,37.0821,37.1173,37.0751,37.1103,11200.0
2015-01-12 13:15:00,52.74,52.74,52.68,52.69,7500.0,37.1103,37.1103,37.068,37.0751,7500.0
2015-01-12 13:20:00,52.7,52.7,52.67,52.68,9200.0,37.0821,37.0821,37.061,37.068,9200.0
2015-01-12 13:25:00,52.68,52.71,52.68,52.68,26100.0,37.068,37.0891,37.068,37.068,26100.0
2015-01-12 13:30:00,52.68,52.7,52.67,52.7,7000.0,37.068,37.0821,37.061,37.0821,7000.0
2015-01-12 13:35:00,52.7,52.74,52.7,52.72,11200.0,37.0821,37.1103,37.0821,37.0962,11200.0
2015-01-12 13:40:00,52.73,52.75,52.71,52.72,8000.0,37.1032,37.1173,37.0891,37.0962,8000.0
2015-01-12 13:45:00,52.72,52.78,52.71,52.77,13400.0,37.0962,37.1384,37.0891,37.1314,13400.0
2015-01-12 13:50:00,52.77,52.78,52.75,52.75,7600.0,37.1314,37.1384,37.1173,37.1173,7600.0
2015-01-12 13:55:00,52.75,52.76,52.74,52.74,4600.0,37.1173,37.1243,37.1103,37.1103,4600.0
2015-01-12 14:00:00,52.74,52.76,52.71,52.72,13400.0,37.1103,37.1243,37.0891,37.0962,13400.0
2015-01-12 14:05:00,52.73,52.73,52.71,52.73,9400.0,37.1032,37.1032,37.0891,37.1032,9400.0
2015-01-12 14:10:00,52.74,52.77,52.74,52.75,7700.0,37.1103,37.1314,37.1103,37.1173,7700.0
2015-01-12 14:15:00,52.75,52.76,52.71,52.71,9300.0,37.1173,37.1243,37.0891,37.0891,9300.0
2015-01-12 14:20:00,52.71,52.73,52.67,52.69,17700.0,37.0891,37.1032,37.061,37.0751,17700.0
2015-01-12 14:25:00,52.69,52.73,52.67,52.69,14400.0,37.0751,37.1032,37.061,37.0751,14400.0
2015-01-12 14:30:00,52.7,52.7,52.63,52.66,13200.0,37.0821,37.0821,37.0329,37.054,13200.0
2015-01-12 14:35:00,52.66,52.66,52.6,52.61,17800.0,37.054,37.054,37.0117,37.0188,17800.0
2015-01-12 14:40:00,52.6,52.64,52.58,52.58,27300.0,37.0117,37.0399,36.9977,36.9977,27300.0
2015-01-12 14:45:00,52.59,52.65,52.57,52.65,16900.0,37.0047,37.0469,36.9906,37.0469,16900.0
2015-01-12 14:50:00,52.65,52.65,52.61,52.64,12300.0,37.0469,37.0469,37.0188,37.0399,12300.0
2015-01-12 14:55:00,52.64,52.69,52.62,52.67,16500.0,37.0399,37.0751,37.0258,37.061,16500.0
2015-01-12 15:00:00,52.67,52.71,52.63,52.69,19700.0,37.061,37.0891,37.0329,37.0751,19700.0
2015-01-12 15:05:00,52.7,52.71,52.62,52.65,39700.0,37.0821,37.0891,37.0258,37.0469,39700.0
2015-01-12 15:10:00,52.65,52.69,52.64,52.68,14300.0,37.0469,37.0751,37.0399,37.068,14300.0
2015-01-12 15:15:00,52.67,52.73,52.66,52.68,19800.0,37.061,37.1032,37.054,37.068,19800.0
2015-01-12 15:20:00,52.68,52.7,52.6,52.6,27800.0,37.068,37.0821,37.0117,37.0117,27800.0
2015-01-12 15:25:00,52.61,52.62,52.57,52.59,41000.0,37.0188,37.0258,36.9906,37.0047,41000.0
2015-01-12 15:30:00,52.59,52.62,52.55,52.55,32700.0,37.0047,37.0258,36.9766,36.9766,32700.0
2015-01-12 15:35:00,52.54,52.59,52.52,52.58,40900.0,36.9695,37.0047,36.9555,36.9977,40900.0
2015-01-12 15:40:00,52.58,52.67,52.58,52.66,50200.0,36.9977,37.061,36.9977,37.054,50200.0
2015-01-12 15:45:00,52.66,52.82,52.66,52.76,60500.0,37.054,37.1665,37.054,37.1243,60500.0
2015-01-12 15:50:00,52.76,52.77,52.68,52.72,66800.0,37.1243,37.1314,37.068,37.0962,66800.0
2015-01-12 15:55:00,52.72,52.76,52.61,52.66,144600.0,37.0962,37.1243,37.0188,37.054,144600.0
2015-01-13 09:30:00,53.03,53.16,52.81,53.13,68400.0,37.3143,37.4058,37.1595,37.3847,68400.0
2015-01-13 09:35:00,53.12,53.2,53.04,53.08,26700.0,37.3776,37.4339,37.3213,37.3495,26700.0
2015-01-13 09:40:00,53.1,53.23,53.06,53.14,35600.0,37.3636,37.455,37.3354,37.3917,35600.0
2015-01-13 09:45:00,53.15,53.27,53.13,53.24,31300.0,37.3987,37.4832,37.3847,37.4621,31300.0
2015-01-13 09:50:00,53.26,53.27,53.17,53.2,12800.0,37.4761,37.4832,37.4128,37.4339,12800.0
2015-01-13 09:55:00,53.2,53.22,53.18,53.2,20400.0,37.4339,37.448,37.4199,37.4339,20400.0
2015-01-13 10:00:00,53.2,53.22,53.13,53.17,23900.0,37.4339,37.448,37.3847,37.4128,23900.0
2015-01-13 10:05:00,53.17,53.18,53.13,53.15,15600.0,37.4128,37.4199,37.3847,37.3987,15600.0
2015-01-13 10:10:00,53.16,53.21,53.15,53.2,27100.0,37.4058,37.441,37.3987,37.4339,27100.0
2015-01-13 10:15:00,53.21,53.22,53.17,53.2,28200.0,37.441,37.448,37.4128,37.4339,28200.0
2015-01-13 10:20:00,53.19,53.2,53.13,53.14,30600.0,37.4269,37.4339,37.3847,37.3917,30600.0
2015-01-13 10:25:00,53.15,53.15,53.07,53.08,27500.0,37.3987,37.3987,37.3425,37.3495,27500.0
2015-01-13 10:30:00,53.08,53.12,53.06,53.11,14900.0,37.3495,37.3776,37.3354,37.3706,14900.0
2015-01-13 10:35:00,53.12,53.17,53.11,53.14,18500.0,37.3776,37.4128,37.3706,37.3917,18500.0
2015-01-13 10:40:00,53.15,53.2,53.15,53.18,13800.0,37.3987,37.4339,37.3987,37.4199,13800.0
2015-01-13 10:45:00,53.17,53.19,53.15,53.15,17300.0,37.4128,37.4269,37.3987,37.3987,17300.0
2015-01-13 10:50:00,53.16,53.21,53.15,53.21,11900.0,37.4058,37.441,37.3987,37.441,11900.0
2015-01-13 10:55:00,53.21,53.21,53.16,53.18,10200.0,37.441,37.441,37.4058,37.4199,10200.0
2015-01-13 11:00:00,53.19,53.2,53.12,53.14,7700.0,37.4269,37.4339,37.3776,37.3917,7700.0
2015-01-13 11:05:00,53.14,53.16,53.1,53.1,17600.0,37.3917,37.4058,37.3636,37.3636,17600.0
2015-01-13 11:10:00,53.1,53.16,53.1,53.16,17500.0,37.3636,37.4058,37.3636,37.4058,17500.0
2015-01-13 11:15:00,53.17,53.18,53.09,53.1,11600.0,37.4128,37.4199,37.3565,37.3636,11600.0
2015-01-13 11:20:00,53.11,53.13,53.09,53.12,38300.0,37.3706,37.3847,37.3565,37.3776,38300.0
2015-01-13 11:25:00,53.13,53.14,53.1,53.14,13200.0,37.3847,37.3917,37.3636,37.3917,13200.0
2015-01-13 11:30:00,53.15,53.15,53.07,53.08,11000.0,37.3987,37.3987,37.3425,37.3495,11000.0
2015-01-13 11:35:00,53.09,53.12,53.08,53.11,19700.0,37.3565,37.3776,37.3495,37.3706,19700.0
2015-01-13 11:40:00,53.12,53.12,53.07,53.11,22000.0,37.3776,37.3776,37.3425,37.3706,22000.0
2015-01-13 11:45:00,53.11,53.17,53.1,53.16,11200.0,37.3706,37.4128,37.3636,37.4058,11200.0
2015-01-13 11:50:00,53.15,53.15,53.12,53.13,8900.0,37.3987,37.3987,37.3776,37.3847,8900.0
2015-01-13 11:55:00,53.13,53.14,53.08,53.1,26900.0,37.3847,37.3917,37.3495,37.3636,26900.0
2015-01-13 12:00:00,53.1,53.12,53.06,53.1,19000.0,37.3636,37.3776,37.3354,37.3636,19000.0
2015-01-13 12:05:00,53.09,53.09,53.05,53.05,20700.0,37.3565,37.3565,37.3284,37.3284,20700.0
2015-01-13 12:10:00,53.07,53.1,53.06,53.09,24100.0,37.3425,37.3636,37.3354,37.3565,24100.0
2015-01-13 12:15:00,53.09,53.12,53.08,53.12,15000.0,37.3565,37.3776,37.3495,37.3776,15000.0
2015-01-13 12:20:00,53.12,53.12,52.99,53.01,16000.0,37.3776,37.3776,37.2862,37.3002,16000.0
2015-01-13 12:25:00,53.0,53.05,53.0,53.02,11400.0,37.2932,37.3284,37.2932,37.3073,11400.0
2015-01-13 12:30:00,53.02,53.02,52.97,52.99,19900.0,37.3073,37.3073,37.2721,37.2862,19900.0
2015-01-13 12:35:00,53.0,53.03,52.93,52.94,18600.0,37.2932,37.3143,37.2439,37.251,18600.0
2015-01-13 12:40:00,52.94,52.96,52.87,52.95,61400.0,37.251,37.2651,37.2017,37.258,61400.0
2015-01-13 12:45:00,52.95,53.01,52.95,53.0,19700.0,37.258,37.3002,37.258,37.2932,19700.0
2015-01-13 12:50:00,53.0,53.01,52.97,52.97,7600.0,37.2932,37.3002,37.2721,37.2721,7600.0
2015-01-13 12:55:00,52.97,53.02,52.96,53.01,9800.0,37.2721,37.3073,37.2651,37.3002,9800.0
2015-01-13 13:00:00,53.02,53.06,53.01,53.02,7800.0,37.3073,37.3354,37.3002,37.3073,7800.0
2015-01-13 13:05:00,53.03,53.08,53.03,53.05,10300.0,37.3143,37.3495,37.3143,37.3284,10300.0
2015-01-13 13:10:00,53.03,53.06,53.01,53.03,25600.0,37.3143,37.3354,37.3002,37.3143,25600.0
2015-01-13 13:15:00,53.04,53.04,52.99,52.99,9600.0,37.3213,37.3213,37.2862,37.2862,9600.0
2015-01-13 13:20:00,52.98,52.98,52.87,52.89,41700.0,37.2791,37.2791,37.2017,37.2158,41700.0
2015-01-13 13:25:00,52.9,52.9,52.81,52.85,44000.0,37.2228,37.2228,37.1595,37.1877,44000.0
2015-01-13 13:30:00,52.84,52.85,52.77,52.81,53800.0,37.1806,37.1877,37.1314,37.1595,53800.0
2015-01-13 13:35:00,52.82,52.83,52.73,52.73,29500.0,37.1665,37.1736,37.1032,37.1032,29500.0
2015-01-13 13:40:00,52.73,52.75,52.67,52.71,26100.0,37.1032,37.1173,37.061,37.0891,26100.0
2015-01-13 13:45:00,52.7,52.79,52.69,52.75,33100.0,37.0821,37.1454,37.0751,37.1173,33100.0
2015-01-13 13:50:00,52.76,52.77,52.56,52.58,145500.0,37.1243,37.1314,36.9836,36.9977,145500.0
2015-01-13 13:55:00,52.59,52.66,52.55,52.63,21900.0,37.0047,37.054,36.9766,37.0329,21900.0
2015-01-13 14:00:00,52.62,52.62,52.55,52.61,31900.0,37.0258,37.0258,36.9766,37.0188,31900.0
2015-01-13 14:05:00,52.61,52.7,52.53,52.63,112800.0,37.0188,37.0821,36.9625,37.0329,112800.0
2015-01-13 14:10:00,52.64,52.66,52.49,52.51,53700.0,37.0399,37.054,36.9343,36.9484,53700.0
2015-01-13 14:15:00,52.5,52.55,52.49,52.5,26400.0,36.9414,36.9766,36.9343,36.9414,26400.0
2015-01-13 14:20:00,52.5,52.57,52.48,52.55,20200.0,36.9414,36.9906,36.9273,36.9766,20200.0
2015-01-13 14:25:00,52.55,52.61,52.55,52.59,15400.0,36.9766,37.0188,36.9766,37.0047,15400.0
2015-01-13 14:30:00,52.59,52.64,52.58,52.6,27700.0,37.0047,37.0399,36.9977,37.0117,27700.0
2015-01-13 14:35:00,52.6,52.63,52.59,52.61,13800.0,37.0117,37.0329,37.0047,37.0188,13800.0
2015-01-13 14:40:00,52.62,52.65,52.58,52.63,19400.0,37.0258,37.0469,36.9977,37.0329,19400.0
2015-01-13 14:45:00,52.64,52.66,52.6,52.63,14500.0,37.0399,37.054,37.0117,37.0329,14500.0
2015-01-13 14:50:00,52.63,52.71,52.62,52.69,29900.0,37.0329,37.0891,37.0258,37.0751,29900.0
2015-01-13 14:55:00,52.69,52.69,52.5,52.51,25800.0,37.0751,37.0751,36.9414,36.9484,25800.0
2015-01-13 15:00:00,52.51,52.54,52.5,52.53,27200.0,36.9484,36.9695,36.9414,36.9625,27200.0
2015-01-13 15:05:00,52.54,52.54,52.46,52.49,21100.0,36.9695,36.9695,36.9132,36.9343,21100.0
2015-01-13 15:10:00,52.49,52.61,52.49,52.61,33100.0,36.9343,37.0188,36.9343,37.0188,33100.0
2015-01-13 15:15:00,52.61,52.68,52.59,52.63,37900.0,37.0188,37.068,37.0047,37.0329,37900.0
2015-01-13 15:20:00,52.63,52.68,52.61,52.66,38700.0,37.0329,37.068,37.0188,37.054,38700.0
2015-01-13 15:25:00,52.65,52.69,52.58,52.6,45200.0,37.0469,37.0751,36.9977,37.0117,45200.0
2015-01-13 15:30:00,52.61,52.73,52.6,52.68,84800.0,37.0188,37.1032,37.0117,37.068,84800.0
2015-01-13 15:35:00,52.69,52.87,52.68,52.84,84500.0,37.0751,37.2017,37.068,37.1806,84500.0
2015-01-13 15:40:00,52.85,52.89,52.76,52.82,102600.0,37.1877,37.2158,37.1243,37.1665,102600.0
2015-01-13 15:45:00,52.82,52.82,52.73,52.74,57200.0,37.1665,37.1665,37.1032,37.1103,57200.0
2015-01-13 15:50:00,52.75,52.76,52.66,52.73,90300.0,37.1173,37.1243,37.054,37.1032,90300.0
2015-01-13 15:55:00,52.73,52.77,52.7,52.71,207100.0,37.1032,37.1314,37.0821,37.0891,207100.0
2015-01-14 09:30:00,52.42,52.55,52.3,52.54,74100.0,36.8851,36.9766,36.8006,36.9695,74100.0
2015-01-14 09:35:00,52.53,52.61,52.33,52.38,25300.0,36.9625,37.0188,36.8218,36.8569,25300.0
2015-01-14 09:40:00,52.4,52.47,52.36,52.45,36500.0,36.871,36.9203,36.8429,36.9062,36500.0
2015-01-14 09:45:00,52.48,52.55,52.46,52.5,21000.0,36.9273,36.9766,36.9132,36.9414,21000.0
2015-01-14 09:50:00,52.5,52.51,52.43,52.49,15100.0,36.9414,36.9484,36.8921,36.9343,15100.0
2015-01-14 09:55:00,52.48,52.52,52.47,52.5,14300.0,36.9273,36.9555,36.9203,36.9414,14300.0
2015-01-14 10:00:00,52.48,52.61,52.45,52.52,23600.0,36.9273,37.0188,36.9062,36.9555,23600.0
2015-01-14 10:05:00,52.51,52.69,52.48,52.66,28200.0,36.9484,37.0751,36.9273,37.054,28200.0
2015-01-14 10:10:00,52.66,52.73,52.6,52.61,19700.0,37.054,37.1032,37.0117,37.0188,19700.0
2015-01-14 10:15:00,52.62,52.65,52.54,52.56,20800.0,37.0258,37.0469,36.9695,36.9836,20800.0
2015-01-14 10:20:00,52.56,52.66,52.56,52.65,15600.0,36.9836,37.054,36.9836,37.0469,15600.0
2015-01-14 10:25:00,52.65,52.75,52.64,52.74,17000.0,37.0469,37.1173,37.0399,37.1103,17000.0
2015-01-14 10:30:00,52.74,52.74,52.62,52.7,35900.0,37.1103,37.1103,37.0258,37.0821,35900.0
2015-01-14 10:35:00,52.69,52.73,52.63,52.63,27700.0,37.0751,37.1032,37.0329,37.0329,27700.0
2015-01-14 10:40:00,52.63,52.7,52.61,52.68,39300.0,37.0329,37.0821,37.0188,37.068,39300.0
2015-01-14 10:45:00,52.68,52.7,52.64,52.67,97000.0,37.068,37.0821,37.0399,37.061,97000.0
2015-01-14 10:50:00,52.67,52.73,52.65,52.65,21600.0,37.061,37.1032,37.0469,37.0469,21600.0
2015-01-14 10:55:00,52.65,52.7,52.62,52.7,21100.0,37.0469,37.0821,37.0258,37.0821,21100.0
2015-01-14 11:00:00,52.69,52.69,52.59,52.61,29600.0,37.0751,37.0751,37.0047,37.0188,29600.0
2015-01-14 11:05:00,52.61,52.63,52.53,52.57,21900.0,37.0188,37.0329,36.9625,36.9906,21900.0
2015-01-14 11:10:00,52.58,52.6,52.55,52.55,12300.0,36.9977,37.0117,36.9766,36.9766,12300.0
2015-01-14 11:15:00,52.56,52.61,52.56,52.56,16700.0,36.9836,37.0188,36.9836,36.9836,16700.0
2015-01-14 11:20:00,52.57,52.59,52.56,52.57,17400.0,36.9906,37.0047,36.9836,36.9906,17400.0
2015-01-14 11:25:00,52.58,52.58,52.53,52.54,26900.0,36.9977,36.9977,36.9625,36.9695,26900.0
2015-01-14 11:30:00,52.53,52.56,52.51,52.53,26900.0,36.9625,36.9836,36.9484,36.9625,26900.0
2015-01-14 11:35:00,52.53,52.61,52.53,52.6,80300.0,36.9625,37.0188,36.9625,37.0117,80300.0
2015-01-14 11:40:00,52.61,52.65,52.59,52.62,27500.0,37.0188,37.0469,37.0047,37.0258,27500.0
2015-01-14 11:45:00,52.63,52.66,52.62,52.64,50400.0,37.0329,37.054,37.0258,37.0399,50400.0
2015-01-14 11:50:00,52.64,52.67,52.58,52.59,29000.0,37.0399,37.061,36.9977,37.0047,29000.0
2015-01-14 11:55:00,52.59,52.61,52.55,52.55,17200.0,37.0047,37.0188,36.9766,36.9766,17200.0
2015-01-14 12:00:00,52.54,52.57,52.51,52.55,26300.0,36.9695,36.9906,36.9484,36.9766,26300.0
2015-01-14 12:05:00,52.55,52.56,52.47,52.47,18600.0,36.9766,36.9836,36.9203,36.9203,18600.0
2015-01-14 12:10:00,52.48,52.49,52.44,52.47,22900.0,36.9273,36.9343,36.8992,36.9203,22900.0
2015-01-14 12:15:00,52.46,52.52,52.44,52.46,59900.0,36.9132,36.9555,36.8992,36.9132,59900.0
2015-01-14 12:20:00,52.46,52.51,52.43,52.5,20900.0,36.9132,36.9484,36.8921,36.9414,20900.0
2015-01-14 12:25:00,52.49,52.49,52.47,52.48,11400.0,36.9343,36.9343,36.9203,36.9273,11400.0
2015-01-14 12:30:00,52.47,52.5,52.45,52.47,20700.0,36.9203,36.9414,36.9062,36.9203,20700.0
2015-01-14 12:35:00,52.47,52.54,52.46,52.53,44500.0,36.9203,36.9695,36.9132,36.9625,44500.0
2015-01-14 12:40:00,52.53,52.61,52.53,52.57,32200.0,36.9625,37.0188,36.9625,36.9906,32200.0
2015-01-14 12:45:00,52.57,52.6,52.51,52.54,28000.0,36.9906,37.0117,36.9484,36.9695,28000.0
2015-01-14 12:50:00,52.55,52.56,52.52,52.54,48200.0,36.9766,36.9836,36.9555,36.9695,48200.0
2015-01-14 12:55:00,52.54,52.57,52.51,52.56,25200.0,36.9695,36.9906,36.9484,36.9836,25200.0
2015-01-14 13:00:00,52.56,52.61,52.56,52.58,7900.0,36.9836,37.0188,36.9836,36.9977,7900.0
2015-01-14 13:05:00,52.58,52.6,52.53,52.55,15500.0,36.9977,37.0117,36.9625,36.9766,15500.0
2015-01-14 13:10:00,52.56,52.58,52.54,52.57,22900.0,36.9836,36.9977,36.9695,36.9906,22900.0
2015-01-14 13:15:00,52.57,52.63,52.56,52.61,13300.0,36.9906,37.0329,36.9836,37.0188,13300.0
2015-01-14 13:20:00,52.61,52.61,52.57,52.57,14200.0,37.0188,37.0188,36.9906,36.9906,14200.0
2015-01-14 13:25:00,52.57,52.63,52.56,52.61,22400.0,36.9906,37.0329,36.9836,37.0188,22400.0
2015-01-14 13:30:00,52.6,52.61,52.55,52.58,29600.0,37.0117,37.0188,36.9766,36.9977,29600.0
2015-01-14 13:35:00,52.58,52.58,52.54,52.55,41000.0,36.9977,36.9977,36.9695,36.9766,41000.0
2015-01-14 13:40:00,52.55,52.56,52.51,52.51,66000.0,36.9766,36.9836,36.9484,36.9484,66000.0
2015-01-14 13:45:00,52.51,52.56,52.47,52.55,97100.0,36.9484,36.9836,36.9203,36.9766,97100.0
2015-01-14 13:50:00,52.54,52.55,52.52,52.53,40100.0,36.9695,36.9766,36.9555,36.9625,40100.0
2015-01-14 13:55:00,52.53,52.55,52.49,52.54,29100.0,36.9625,36.9766,36.9343,36.9695,29100.0
2015-01-14 14:00:00,52.53,52.55,52.5,52.55,37200.0,36.9625,36.9766,36.9414,36.9766,37200.0
2015-01-14 14:05:00,52.54,52.56,52.49,52.55,40400.0,36.9695,36.9836,36.9343,36.9766,40400.0
2015-01-14 14:10:00,52.56,52.64,52.53,52.64,62100.0,36.9836,37.0399,36.9625,37.0399,62100.0
2015-01-14 14:15:00,52.64,52.7,52.61,52.7,49800.0,37.0399,37.0821,37.0188,37.0821,49800.0
2015-01-14 14:20:00,52.7,52.71,52.56,52.58,76100.0,37.0821,37.0891,36.9836,36.9977,76100.0
2015-01-14 14:25:00,52.58,52.63,52.54,52.61,61400.0,36.9977,37.0329,36.9695,37.0188,61400.0
2015-01-14 14:30:00,52.61,52.69,52.58,52.61,114300.0,37.0188,37.0751,36.9977,37.0188,114300.0
2015-01-14 14:35:00,52.61,52.64,52.55,52.6,33100.0,37.0188,37.0399,36.9766,37.0117,33100.0
2015-01-14 14:40:00,52.61,52.65,52.55,52.59,29800.0,37.0188,37.0469,36.9766,37.0047,29800.0
2015-01-14 14:45:00,52.59,52.61,52.56,52.59,49900.0,37.0047,37.0188,36.9836,37.0047,49900.0
2015-01-14 14:50:00,52.58,52.61,52.57,52.59,34700.0,36.9977,37.0188,36.9906,37.0047,34700.0
2015-01-14 14:55:00,52.6,52.62,52.58,52.59,27300.0,37.0117,37.0258,36.9977,37.0047,27300.0
2015-01-14 15:00:00,52.58,52.69,52.57,52.68,52300.0,36.9977,37.0751,36.9906,37.068,52300.0
2015-01-14 15:05:00,52.69,52.77,52.65,52.72,271900.0,37.0751,37.1314,37.0469,37.0962,271900.0
2015-01-14 15:10:00,52.72,52.72,52.64,52.7,61600.0,37.0962,37.0962,37.0399,37.0821,61600.0
2015-01-14 15:15:00,52.7,52.87,52.69,52.86,103000.0,37.0821,37.2017,37.0751,37.1947,103000.0
2015-01-14 15:20:00,52.84,52.95,52.82,52.89,138400.0,37.1806,37.258,37.1665,37.2158,138400.0
2015-01-14 15:25:00,52.89,52.92,52.8,52.89,53600.0,37.2158,37.2369,37.1525,37.2158,53600.0
2015-01-14 15:30:00,52.88,52.93,52.77,52.82,88000.0,37.2088,37.2439,37.1314,37.1665,88000.0
2015-01-14 15:35:00,52.82,52.85,52.77,52.84,82800.0,37.1665,37.1877,37.1314,37.1806,82800.0
2015-01-14 15:40:00,52.85,52.96,52.85,52.9,127900.0,37.1877,37.2651,37.1877,37.2228,127900.0
2015-01-14 15:45:00,52.91,52.99,52.89,52.91,140400.0,37.2299,37.2862,37.2158,37.2299,140400.0
2015-01-14 15:50:00,52.91,52.92,52.85,52.91,197700.0,37.2299,37.2369,37.1877,37.2299,197700.0
2015-01-14 15:55:00,52.92,52.95,52.89,52.92,195300.0,37.2369,37.258,37.2158,37.2369,195300.0
2015-01-15 09:30:00,53.18,53.32,53.0,53.07,56200.0,37.4199,37.5184,37.2932,37.3425,56200.0
2015-01-15 09:35:00,53.13,53.25,53.05,53.21,14100.0,37.3847,37.4691,37.3284,37.441,14100.0
2015-01-15 09:40:00,53.16,53.24,53.08,53.21,54600.0,37.4058,37.4621,37.3495,37.441,54600.0
2015-01-15 09:45:00,53.21,53.23,53.08,53.09,44800.0,37.441,37.455,37.3495,37.3565,44800.0
2015-01-15 09:50:00,53.1,53.11,53.02,53.02,10200.0,37.3636,37.3706,37.3073,37.3073,10200.0
2015-01-15 09:55:00,53.01,53.04,52.81,52.99,23200.0,37.3002,37.3213,37.1595,37.2862,23200.0
2015-01-15 10:00:00,52.98,53.06,52.9,52.99,21300.0,37.2791,37.3354,37.2228,37.2862,21300.0
2015-01-15 10:05:00,52.99,53.12,52.97,53.09,17300.0,37.2862,37.3776,37.2721,37.3565,17300.0
2015-01-15 10:10:00,53.08,53.13,53.0,53.06,127100.0,37.3495,37.3847,37.2932,37.3354,127100.0
2015-01-15 10:15:00,53.06,53.09,53.04,53.07,115400.0,37.3354,37.3565,37.3213,37.3425,115400.0
2015-01-15 10:20:00,53.07,53.09,53.04,53.06,177100.0,37.3425,37.3565,37.3213,37.3354,177100.0
2015-01-15 10:25:00,53.06,53.07,53.01,53.03,131800.0,37.3354,37.3425,37.3002,37.3143,131800.0
2015-01-15 10:30:00,53.03,53.14,53.02,53.07,71900.0,37.3143,37.3917,37.3073,37.3425,71900.0
2015-01-15 10:35:00,53.08,53.08,52.96,53.02,47700.0,37.3495,37.3495,37.2651,37.3073,47700.0
2015-01-15 10:40:00,53.02,53.05,52.99,53.05,42300.0,37.3073,37.3284,37.2862,37.3284,42300.0
2015-01-15 10:45:00,53.06,53.08,53.04,53.05,41000.0,37.3354,37.3495,37.3213,37.3284,41000.0
2015-01-15 10:50:00,53.06,53.1,53.04,53.1,74500.0,37.3354,37.3636,37.3213,37.3636,74500.0
2015-01-15 10:55:00,53.1,53.1,53.03,53.04,34600.0,37.3636,37.3636,37.3143,37.3213,34600.0
2015-01-15 11:00:00,53.04,53.04,52.95,53.0,21900.0,37.3213,37.3213,37.258,37.2932,21900.0
2015-01-15 11:05:00,52.99,53.02,52.95,53.01,17600.0,37.2862,37.3073,37.258,37.3002,17600.0
2015-01-15 11:10:00,53.01,53.11,53.0,53.11,35800.0,37.3002,37.3706,37.2932,37.3706,35800.0
2015-01-15 11:15:00,53.11,53.16,53.0,53.0,53100.0,37.3706,37.4058,37.2932,37.2932,53100.0
2015-01-15 11:20:00,53.0,53.01,52.93,53.0,36400.0,37.2932,37.3002,37.2439,37.2932,36400.0
2015-01-15 11:25:00,53.0,53.03,52.99,53.01,39500.0,37.2932,37.3143,37.2862,37.3002,39500.0
2015-01-15 11:30:00,53.02,53.14,53.0,53.13,26000.0,37.3073,37.3917,37.2932,37.3847,26000.0
2015-01-15 11:35:00,53.13,53.17,52.99,53.05,27400.0,37.3847,37.4128,37.2862,37.3284,27400.0
2015-01-15 11:40:00,53.05,53.16,53.0,53.14,28500.0,37.3284,37.4058,37.2932,37.3917,28500.0
2015-01-15 11:45:00,53.15,53.19,53.12,53.15,15400.0,37.3987,37.4269,37.3776,37.3987,15400.0
2015-01-15 11:50:00,53.14,53.16,53.09,53.15,29500.0,37.3917,37.4058,37.3565,37.3987,29500.0
2015-01-15 11:55:00,53.13,53.14,53.06,53.09,81100.0,37.3847,37.3917,37.3354,37.3565,81100.0
2015-01-15 12:00:00,53.08,53.11,53.04,53.05,24000.0,37.3495,37.3706,37.3213,37.3284,24000.0
2015-01-15 12:05:00,53.04,53.12,53.01,53.09,20200.0,37.3213,37.3776,37.3002,37.3565,20200.0
2015-01-15 12:10:00,53.09,53.15,53.07,53.11,21600.0,37.3565,37.3987,37.3425,37.3706,21600.0
2015-01-15 12:15:00,53.12,53.13,53.06,53.07,17800.0,37.3776,37.3847,37.3354,37.3425,17800.0
2015-01-15 12:20:00,53.05,53.14,53.04,53.06,22600.0,37.3284,37.3917,37.3213,37.3354,22600.0
2015-01-15 12:25:00,53.07,53.15,53.07,53.07,31500.0,37.3425,37.3987,37.3425,37.3425,31500.0
2015-01-15 12:30:00,53.07,53.07,52.98,53.07,23100.0,37.3425,37.3425,37.2791,37.3425,23100.0
2015-01-15 12:35:00,53.05,53.06,52.96,53.04,13800.0,37.3284,37.3354,37.2651,37.3213,13800.0
2015-01-15 12:40:00,53.02,53.04,52.92,52.94,18000.0,37.3073,37.3213,37.2369,37.251,18000.0
2015-01-15 12:45:00,52.93,52.97,52.91,52.95,27800.0,37.2439,37.2721,37.2299,37.258,27800.0
2015-01-15 12:50:00,52.95,53.0,52.9,52.97,37100.0,37.258,37.2932,37.2228,37.2721,37100.0
2015-01-15 12:55:00,52.96,52.97,52.9,52.93,49200.0,37.2651,37.2721,37.2228,37.2439,49200.0
2015-01-15 13:00:00,52.93,53.02,52.9,52.99,61700.0,37.2439,37.3073,37.2228,37.2862,61700.0
2015-01-15 13:05:00,52.99,53.07,52.99,53.06,67800.0,37.2862,37.3425,37.2862,37.3354,67800.0
2015-01-15 13:10:00,53.07,53.22,53.07,53.16,41600.0,37.3425,37.448,37.3425,37.4058,41600.0
2015-01-15 13:15:00,53.17,53.2,53.14,53.17,22100.0,37.4128,37.4339,37.3917,37.4128,22100.0
2015-01-15 13:20:00,53.17,53.19,53.12,53.13,26600.0,37.4128,37.4269,37.3776,37.3847,26600.0
2015-01-15 13:25:00,53.14,53.17,53.11,53.11,20600.0,37.3917,37.4128,37.3706,37.3706,20600.0
2015-01-15 13:30:00,53.12,53.15,53.09,53.13,18900.0,37.3776,37.3987,37.3565,37.3847,18900.0
2015-01-15 13:35:00,53.12,53.15,53.07,53.08,24600.0,37.3776,37.3987,37.3425,37.3495,24600.0
2015-01-15 13:40:00,53.09,53.12,53.09,53.12,21900.0,37.3565,37.3776,37.3565,37.3776,21900.0
2015-01-15 13:45:00,53.12,53.22,53.11,53.22,29600.0,37.3776,37.448,37.3706,37.448,29600.0
2015-01-15 13:50:00,53.22,53.34,53.21,53.33,53500.0,37.448,37.5324,37.441,37.5254,53500.0
2015-01-15 13:55:00,53.33,53.35,53.28,53.29,128800.0,37.5254,37.5395,37.4902,37.4973,128800.0
2015-01-15 14:00:00,53.29,53.43,53.29,53.41,116600.0,37.4973,37.5958,37.4973,37.5817,116600.0
2015-01-15 14:05:00,53.41,53.52,53.4,53.51,70300.0,37.5817,37.6591,37.5747,37.6521,70300.0
2015-01-15 14:10:00,53.5,53.52,53.44,53.51,119200.0,37.645,37.6591,37.6028,37.6521,119200.0
2015-01-15 14:15:00,53.52,53.61,53.51,53.61,139600.0,37.6591,37.7224,37.6521,37.7224,139600.0
2015-01-15 14:20:00,53.61,53.66,53.58,53.63,53700.0,37.7224,37.7576,37.7013,37.7365,53700.0
2015-01-15 14:25:00,53.63,53.65,53.58,53.6,20200.0,37.7365,37.7506,37.7013,37.7154,20200.0
2015-01-15 14:30:00,53.59,53.63,53.52,53.62,27000.0,37.7084,37.7365,37.6591,37.7295,27000.0
2015-01-15 14:35:00,53.62,53.71,53.62,53.71,27600.0,37.7295,37.7928,37.7295,37.7928,27600.0
2015-01-15 14:40:00,53.71,53.75,53.7,53.75,46500.0,37.7928,37.8209,37.7858,37.8209,46500.0
2015-01-15 14:45:00,53.74,53.77,53.72,53.73,38200.0,37.8139,37.835,37.7998,37.8069,38200.0
2015-01-15 14:50:00,53.72,53.88,53.71,53.87,54300.0,37.7998,37.9124,37.7928,37.9054,54300.0
2015-01-15 14:55:00,53.86,53.92,53.84,53.91,102800.0,37.8983,37.9406,37.8843,37.9335,102800.0
2015-01-15 15:00:00,53.91,53.92,53.74,53.74,81300.0,37.9335,37.9406,37.8139,37.8139,81300.0
2015-01-15 15:05:00,53.74,53.75,53.6,53.62,39900.0,37.8139,37.8209,37.7154,37.7295,39900.0
2015-01-15 15:10:00,53.61,53.62,53.47,53.53,34000.0,37.7224,37.7295,37.6239,37.6661,34000.0
2015-01-15 15:15:00,53.53,53.56,53.49,53.56,28600.0,37.6661,37.6872,37.638,37.6872,28600.0
2015-01-15 15:20:00,53.55,53.56,53.51,53.54,22600.0,37.6802,37.6872,37.6521,37.6732,22600.0
2015-01-15 15:25:00,53.53,53.65,53.53,53.6,40000.0,37.6661,37.7506,37.6661,37.7154,40000.0
2015-01-15 15:30:00,53.59,53.66,53.52,53.63,42900.0,37.7084,37.7576,37.6591,37.7365,42900.0
2015-01-15 15:35:00,53.62,53.67,53.57,53.63,65800.0,37.7295,37.7646,37.6943,37.7365,65800.0
2015-01-15 15:40:00,53.63,53.69,53.59,53.65,61300.0,37.7365,37.7787,37.7084,37.7506,61300.0
2015-01-15 15:45:00,53.65,53.65,53.56,53.62,107900.0,37.7506,37.7506,37.6872,37.7295,107900.0
2015-01-15 15:50:00,53.61,53.61,53.49,53.5,139700.0,37.7224,37.7224,37.638,37.645,139700.0
2015-01-15 15:55:00,53.5,53.5,53.43,53.45,145400.0,37.645,37.645,37.5958,37.6098,145400.0
2015-01-16 09:30:00,53.32,53.5,53.32,53.49,227500.0,37.5184,37.645,37.5184,37.638,227500.0
2015-01-16 09:35:00,53.51,53.55,53.4,53.42,27000.0,37.6521,37.6802,37.5747,37.5887,27000.0
2015-01-16 09:40:00,53.4,53.53,53.4,53.4,25800.0,37.5747,37.6661,37.5747,37.5747,25800.0
2015-01-16 09:45:00,53.4,53.4,53.25,53.38,22200.0,37.5747,37.5747,37.4691,37.5606,22200.0
2015-01-16 09:50:00,53.4,53.45,53.27,53.3,30000.0,37.5747,37.6098,37.4832,37.5043,30000.0
2015-01-16 09:55:00,53.29,53.29,53.2,53.29,26800.0,37.4973,37.4973,37.4339,37.4973,26800.0
2015-01-16 10:00:00,53.3,53.44,53.2,53.25,32000.0,37.5043,37.6028,37.4339,37.4691,32000.0
2015-01-16 10:05:00,53.27,53.27,53.18,53.22,19100.0,37.4832,37.4832,37.4199,37.448,19100.0
2015-01-16 10:10:00,53.22,53.26,53.18,53.2,13500.0,37.448,37.4761,37.4199,37.4339,13500.0
2015-01-16 10:15:00,53.2,53.28,53.18,53.26,47800.0,37.4339,37.4902,37.4199,37.4761,47800.0
2015-01-16 10:20:00,53.26,53.26,53.18,53.21,52300.0,37.4761,37.4761,37.4199,37.441,52300.0
2015-01-16 10:25:00,53.23,53.26,53.19,53.22,71400.0,37.455,37.4761,37.4269,37.448,71400.0
2015-01-16 10:30:00,53.22,53.27,53.19,53.23,53300.0,37.448,37.4832,37.4269,37.455,53300.0
2015-01-16 10:35:00,53.23,53.23,53.19,53.2,28600.0,37.455,37.455,37.4269,37.4339,28600.0
2015-01-16 10:40:00,53.21,53.24,53.2,53.23,46000.0,37.441,37.4621,37.4339,37.455,46000.0
2015-01-16 10:45:00,53.23,53.24,53.15,53.19,61200.0,37.455,37.4621,37.3987,37.4269,61200.0
2015-01-16 10:50:00,53.19,53.25,53.19,53.23,66100.0,37.4269,37.4691,37.4269,37.455,66100.0
2015-01-16 10:55:00,53.23,53.42,53.22,53.42,58500.0,37.455,37.5887,37.448,37.5887,58500.0
2015-01-16 11:00:00,53.42,53.53,53.41,53.49,29300.0,37.5887,37.6661,37.5817,37.638,29300.0
2015-01-16 11:05:00,53.49,53.51,53.4,53.43,44300.0,37.638,37.6521,37.5747,37.5958,44300.0
2015-01-16 11:10:00,53.43,53.43,53.35,53.38,27300.0,37.5958,37.5958,37.5395,37.5606,27300.0
2015-01-16 11:15:00,53.37,53.47,53.34,53.44,58800.0,37.5535,37.6239,37.5324,37.6028,58800.0
2015-01-16 11:20:00,53.43,53.49,53.41,53.47,29300.0,37.5958,37.638,37.5817,37.6239,29300.0
2015-01-16 11:25:00,53.47,53.47,53.31,53.33,29700.0,37.6239,37.6239,37.5113,37.5254,29700.0
2015-01-16 11:30:00,53.33,53.4,53.32,53.39,26000.0,37.5254,37.5747,37.5184,37.5676,26000.0
2015-01-16 11:35:00,53.39,53.44,53.36,53.42,25500.0,37.5676,37.6028,37.5465,37.5887,25500.0
2015-01-16 11:40:00,53.41,53.45,53.41,53.44,24900.0,37.5817,37.6098,37.5817,37.6028,24900.0
2015-01-16 11:45:00,53.43,53.46,53.41,53.45,84100.0,37.5958,37.6169,37.5817,37.6098,84100.0
2015-01-16 11:50:00,53.44,53.46,53.41,53.45,32800.0,37.6028,37.6169,37.5817,37.6098,32800.0
2015-01-16 11:55:00,53.45,53.47,53.43,53.44,23400.0,37.6098,37.6239,37.5958,37.6028,23400.0
2015-01-16 12:00:00,53.44,53.49,53.42,53.49,17400.0,37.6028,37.638,37.5887,37.638,17400.0
2015-01-16 12:05:00,53.48,53.5,53.39,53.39,10900.0,37.631,37.645,37.5676,37.5676,10900.0
2015-01-16 12:10:00,53.4,53.42,53.36,53.37,20700.0,37.5747,37.5887,37.5465,37.5535,20700.0
2015-01-16 12:15:00,53.37,53.39,53.35,53.37,21800.0,37.5535,37.5676,37.5395,37.5535,21800.0
2015-01-16 12:20:00,53.36,53.36,53.29,53.3,32200.0,37.5465,37.5465,37.4973,37.5043,32200.0
2015-01-16 12:25:00,53.29,53.36,53.27,53.35,20800.0,37.4973,37.5465,37.4832,37.5395,20800.0
2015-01-16 12:30:00,53.34,53.35,53.31,53.35,30900.0,37.5324,37.5395,37.5113,37.5395,30900.0
2015-01-16 12:35:00,53.35,53.36,53.27,53.31,25900.0,37.5395,37.5465,37.4832,37.5113,25900.0
2015-01-16 12:40:00,53.31,53.41,53.3,53.41,35900.0,37.5113,37.5817,37.5043,37.5817,35900.0
2015-01-16 12:45:00,53.41,53.41,53.36,53.37,27800.0,37.5817,37.5817,37.5465,37.5535,27800.0
2015-01-16 12:50:00,53.37,53.41,53.36,53.37,32200.0,37.5535,37.5817,37.5465,37.5535,32200.0
2015-01-16 12:55:00,53.37,53.39,53.29,53.3,32500.0,37.5535,37.5676,37.4973,37.5043,32500.0
2015-01-16 13:00:00,53.3,53.31,53.16,53.17,45200.0,37.5043,37.5113,37.4058,37.4128,45200.0
2015-01-16 13:05:00,53.18,53.26,53.17,53.22,35700.0,37.4199,37.4761,37.4128,37.448,35700.0
2015-01-16 13:10:00,53.23,53.23,53.16,53.16,33900.0,37.455,37.455,37.4058,37.4058,33900.0
2015-01-16 13:15:00,53.17,53.18,53.14,53.17,30700.0,37.4128,37.4199,37.3917,37.4128,30700.0
2015-01-16 13:20:00,53.16,53.23,53.16,53.23,34100.0,37.4058,37.455,37.4058,37.455,34100.0
2015-01-16 13:25:00,53.22,53.23,53.18,53.22,28200.0,37.448,37.455,37.4199,37.448,28200.0
2015-01-16 13:30:00,53.22,53.23,53.18,53.23,33700.0,37.448,37.455,37.4199,37.455,33700.0
2015-01-16 13:35:00,53.23,53.27,53.22,53.25,16600.0,37.455,37.4832,37.448,37.4691,16600.0
2015-01-16 13:40:00,53.25,53.26,53.24,53.26,26000.0,37.4691,37.4761,37.4621,37.4761,26000.0
2015-01-16 13:45:00,53.25,53.27,53.22,53.27,17800.0,37.4691,37.4832,37.448,37.4832,17800.0
2015-01-16 13:50:00,53.27,53.29,53.25,53.26,18600.0,37.4832,37.4973,37.4691,37.4761,18600.0
2015-01-16 13:55:00,53.27,53.28,53.22,53.23,17200.0,37.4832,37.4902,37.448,37.455,17200.0
2015-01-16 14:00:00,53.23,53.25,53.22,53.25,17500.0,37.455,37.4691,37.448,37.4691,17500.0
2015-01-16 14:05:00,53.25,53.26,53.2,53.2,35800.0,37.4691,37.4761,37.4339,37.4339,35800.0
2015-01-16 14:10:00,53.2,53.22,53.15,53.18,25100.0,37.4339,37.448,37.3987,37.4199,25100.0
2015-01-16 14:15:00,53.18,53.19,53.16,53.18,40100.0,37.4199,37.4269,37.4058,37.4199,40100.0
2015-01-16 14:20:00,53.17,53.18,53.15,53.15,24500.0,37.4128,37.4199,37.3987,37.3987,24500.0
2015-01-16 14:25:00,53.16,53.17,53.09,53.11,30600.0,37.4058,37.4128,37.3565,37.3706,30600.0
2015-01-16 14:30:00,53.1,53.14,53.07,53.11,37000.0,37.3636,37.3917,37.3425,37.3706,37000.0
2015-01-16 14:35:00,53.11,53.11,53.05,53.07,29900.0,37.3706,37.3706,37.3284,37.3425,29900.0
2015-01-16 14:40:00,53.06,53.1,53.04,53.08,26600.0,37.3354,37.3636,37.3213,37.3495,26600.0
2015-01-16 14:45:00,53.08,53.08,53.03,53.04,40600.0,37.3495,37.3495,37.3143,37.3213,40600.0
2015-01-16 14:50:00,53.04,53.16,53.03,53.15,37300.0,37.3213,37.4058,37.3143,37.3987,37300.0
2015-01-16 14:55:00,53.16,53.2,53.15,53.19,31200.0,37.4058,37.4339,37.3987,37.4269,31200.0
2015-01-16 15:00:00,53.19,53.19,53.14,53.17,46800.0,37.4269,37.4269,37.3917,37.4128,46800.0
2015-01-16 15:05:00,53.16,53.19,53.16,53.18,33600.0,37.4058,37.4269,37.4058,37.4199,33600.0
2015-01-16 15:10:00,53.18,53.23,53.17,53.19,67200.0,37.4199,37.455,37.4128,37.4269,67200.0
2015-01-16 15:15:00,53.2,53.24,53.18,53.19,59500.0,37.4339,37.4621,37.4199,37.4269,59500.0
2015-01-16 15:20:00,53.2,53.29,53.2,53.29,45900.0,37.4339,37.4973,37.4339,37.4973,45900.0
2015-01-16 15:25:00,53.3,53.31,53.28,53.3,41100.0,37.5043,37.5113,37.4902,37.5043,41100.0
2015-01-16 15:30:00,53.29,53.3,53.24,53.25,53700.0,37.4973,37.5043,37.4621,37.4691,53700.0
2015-01-16 15:35:00,53.25,53.34,53.24,53.34,43200.0,37.4691,37.5324,37.4621,37.5324,43200.0
2015-01-16 15:40:00,53.34,53.35,53.3,53.32,82500.0,37.5324,37.5395,37.5043,37.5184,82500.0
2015-01-16 15:45:00,53.32,53.38,53.31,53.37,181700.0,37.5184,37.5606,37.5113,37.5535,181700.0
2015-01-16 15:50:00,53.37,53.4,53.36,53.39,144800.0,37.5535,37.5747,37.5465,37.5676,144800.0
2015-01-16 15:55:00,53.39,53.43,53.38,53.39,215100.0,37.5676,37.5958,37.5606,37.5676,215100.0
2015-01-20 09:30:00,53.61,53.67,53.41,53.63,86100.0,37.7224,37.7646,37.5817,37.7365,86100.0
2015-01-20 09:35:00,53.63,53.78,53.59,53.74,42700.0,37.7365,37.842,37.7084,37.8139,42700.0
2015-01-20 09:40:00,53.73,53.73,53.58,53.68,44100.0,37.8069,37.8069,37.7013,37.7717,44100.0
2015-01-20 09:45:00,53.68,53.71,53.5,53.52,38200.0,37.7717,37.7928,37.645,37.6591,38200.0
2015-01-20 09:50:00,53.51,53.52,53.41,53.44,43500.0,37.6521,37.6591,37.5817,37.6028,43500.0
2015-01-20 09:55:00,53.44,53.45,53.33,53.39,47300.0,37.6028,37.6098,37.5254,37.5676,47300.0
2015-01-20 10:00:00,53.4,53.4,53.25,53.29,58200.0,37.5747,37.5747,37.4691,37.4973,58200.0
2015-01-20 10:05:00,53.29,53.32,53.22,53.27,57400.0,37.4973,37.5184,37.448,37.4832,57400.0
2015-01-20 10:10:00,53.28,53.3,53.24,53.29,49600.0,37.4902,37.5043,37.4621,37.4973,49600.0
2015-01-20 10:15:00,53.29,53.34,53.22,53.24,55600.0,37.4973,37.5324,37.448,37.4621,55600.0
2015-01-20 10:20:00,53.24,53.5,53.22,53.49,52900.0,37.4621,37.645,37.448,37.638,52900.0
2015-01-20 10:25:00,53.49,53.53,53.46,53.49,25300.0,37.638,37.6661,37.6169,37.638,25300.0
2015-01-20 10:30:00,53.5,53.53,53.42,53.43,25100.0,37.645,37.6661,37.5887,37.5958,25100.0
2015-01-20 10:35:00,53.44,53.47,53.39,53.39,69700.0,37.6028,37.6239,37.5676,37.5676,69700.0
2015-01-20 10:40:00,53.39,53.4,53.29,53.34,28400.0,37.5676,37.5747,37.4973,37.5324,28400.0
2015-01-20 10:45:00,53.33,53.4,53.31,53.4,35300.0,37.5254,37.5747,37.5113,37.5747,35300.0
2015-01-20 10:50:00,53.4,53.41,53.33,53.39,20100.0,37.5747,37.5817,37.5254,37.5676,20100.0
2015-01-20 10:55:00,53.38,53.47,53.35,53.46,97300.0,37.5606,37.6239,37.5395,37.6169,97300.0
2015-01-20 11:00:00,53.45,53.45,53.36,53.41,21600.0,37.6098,37.6098,37.5465,37.5817,21600.0
2015-01-20 11:05:00,53.4,53.49,53.37,53.48,28200.0,37.5747,37.638,37.5535,37.631,28200.0
2015-01-20 11:10:00,53.49,53.52,53.44,53.51,20400.0,37.638,37.6591,37.6028,37.6521,20400.0
2015-01-20 11:15:00,53.51,53.58,53.48,53.56,75500.0,37.6521,37.7013,37.631,37.6872,75500.0
2015-01-20 11:20:00,53.57,53.62,53.55,53.61,67100.0,37.6943,37.7295,37.6802,37.7224,67100.0
2015-01-20 11:25:00,53.6,53.6,53.53,53.56,41200.0,37.7154,37.7154,37.6661,37.6872,41200.0
2015-01-20 11:30:00,53.55,53.61,53.54,53.6,41000.0,37.6802,37.7224,37.6732,37.7154,41000.0
2015-01-20 11:35:00,53.6,53.61,53.59,53.61,54600.0,37.7154,37.7224,37.7084,37.7224,54600.0
2015-01-20 11:40:00,53.62,53.62,53.56,53.59,44000.0,37.7295,37.7295,37.6872,37.7084,44000.0
2015-01-20 11:45:00,53.59,53.59,53.49,53.51,51300.0,37.7084,37.7084,37.638,37.6521,51300.0
2015-01-20 11:50:00,53.51,53.53,53.43,53.47,106800.0,37.6521,37.6661,37.5958,37.6239,106800.0
2015-01-20 11:55:00,53.47,53.53,53.46,53.52,93100.0,37.6239,37.6661,37.6169,37.6591,93100.0
2015-01-20 12:00:00,53.52,53.57,53.51,53.55,44300.0,37.6591,37.6943,37.6521,37.6802,44300.0
2015-01-20 12:05:00,53.55,53.62,53.54,53.6,75900.0,37.6802,37.7295,37.6732,37.7154,75900.0
2015-01-20 12:10:00,53.58,53.66,53.57,53.66,73500.0,37.7013,37.7576,37.6943,37.7576,73500.0
2015-01-20 12:15:00,53.66,53.77,53.66,53.77,38000.0,37.7576,37.835,37.7576,37.835,38000.0
2015-01-20 12:20:00,53.77,53.8,53.76,53.77,46700.0,37.835,37.8561,37.828,37.835,46700.0
2015-01-20 12:25:00,53.76,53.87,53.76,53.86,78500.0,37.828,37.9054,37.828,37.8983,78500.0
2015-01-20 12:30:00,53.86,53.87,53.85,53.86,25300.0,37.8983,37.9054,37.8913,37.8983,25300.0
2015-01-20 12:35:00,53.86,53.95,53.85,53.94,58900.0,37.8983,37.9617,37.8913,37.9546,58900.0
2015-01-20 12:40:00,53.95,53.95,53.93,53.95,36400.0,37.9617,37.9617,37.9476,37.9617,36400.0
2015-01-20 12:45:00,53.95,53.97,53.94,53.95,20100.0,37.9617,37.9757,37.9546,37.9617,20100.0
2015-01-20 12:50:00,53.95,53.97,53.92,53.94,28200.0,37.9617,37.9757,37.9406,37.9546,28200.0
2015-01-20 12:55:00,53.93,53.95,53.91,53.94,24100.0,37.9476,37.9617,37.9335,37.9546,24100.0
2015-01-20 13:00:00,53.94,53.99,53.93,53.99,41400.0,37.9546,37.9898,37.9476,37.9898,41400.0
2015-01-20 13:05:00,53.98,54.04,53.98,54.0,124600.0,37.9828,38.025,37.9828,37.9968,124600.0
2015-01-20 13:10:00,54.0,54.02,53.97,53.98,35800.0,37.9968,38.0109,37.9757,37.9828,35800.0
2015-01-20 13:15:00,53.98,54.07,53.96,54.07,50700.0,37.9828,38.0461,37.9687,38.0461,50700.0
2015-01-20 13:20:00,54.07,54.18,54.07,54.15,56400.0,38.0461,38.1235,38.0461,38.1024,56400.0
2015-01-20 13:25:00,54.15,54.18,54.12,54.17,72400.0,38.1024,38.1235,38.0813,38.1165,72400.0
2015-01-20 13:30:00,54.17,54.24,54.17,54.21,24100.0,38.1165,38.1657,38.1165,38.1446,24100.0
2015-01-20 13:35:00,54.21,54.22,54.16,54.17,59000.0,38.1446,38.1516,38.1094,38.1165,59000.0
2015-01-20 13:40:00,54.18,54.18,54.12,54.18,37300.0,38.1235,38.1235,38.0813,38.1235,37300.0
2015-01-20 13:45:00,54.18,54.25,54.18,54.24,35600.0,38.1235,38.1728,38.1235,38.1657,35600.0
2015-01-20 13:50:00,54.25,54.26,54.19,54.21,43500.0,38.1728,38.1798,38.1305,38.1446,43500.0
2015-01-20 13:55:00,54.21,54.24,54.19,54.23,41200.0,38.1446,38.1657,38.1305,38.1587,41200.0
2015-01-20 14:00:00,54.22,54.29,54.21,54.28,39800.0,38.1516,38.2009,38.1446,38.1939,39800.0
2015-01-20 14:05:00,54.27,54.28,54.23,54.26,36400.0,38.1868,38.1939,38.1587,38.1798,36400.0
2015-01-20 14:10:00,54.25,54.26,54.22,54.22,74400.0,38.1728,38.1798,38.1516,38.1516,74400.0
2015-01-20 14:15:00,54.22,54.22,54.17,54.19,59500.0,38.1516,38.1516,38.1165,38.1305,59500.0
2015-01-20 14:20:00,54.19,54.26,54.18,54.26,49400.0,38.1305,38.1798,38.1235,38.1798,49400.0
2015-01-20 14:25:00,54.25,54.29,54.24,54.28,36300.0,38.1728,38.2009,38.1657,38.1939,36300.0
2015-01-20 14:30:00,54.28,54.35,54.28,54.35,37600.0,38.1939,38.2431,38.1939,38.2431,37600.0
2015-01-20 14:35:00,54.34,54.4,54.34,54.39,46400.0,38.2361,38.2783,38.2361,38.2713,46400.0
2015-01-20 14:40:00,54.39,54.46,54.38,54.42,32700.0,38.2713,38.3205,38.2642,38.2924,32700.0
2015-01-20 14:45:00,54.42,54.46,54.4,54.46,33900.0,38.2924,38.3205,38.2783,38.3205,33900.0
2015-01-20 14:50:00,54.46,54.47,54.44,54.45,35300.0,38.3205,38.3276,38.3065,38.3135,35300.0
2015-01-20 14:55:00,54.45,54.47,54.44,54.46,62800.0,38.3135,38.3276,38.3065,38.3205,62800.0
2015-01-20 15:00:00,54.46,54.47,54.43,54.46,49700.0,38.3205,38.3276,38.2994,38.3205,49700.0
2015-01-20 15:05:00,54.46,54.48,54.43,54.48,42400.0,38.3205,38.3346,38.2994,38.3346,42400.0
2015-01-20 15:10:00,54.48,54.52,54.46,54.5,76700.0,38.3346,38.3627,38.3205,38.3487,76700.0
2015-01-20 15:15:00,54.51,54.55,54.49,54.49,67800.0,38.3557,38.3839,38.3416,38.3416,67800.0
2015-01-20 15:20:00,54.5,54.5,54.45,54.48,89400.0,38.3487,38.3487,38.3135,38.3346,89400.0
2015-01-20 15:25:00,54.48,54.54,54.48,54.52,58200.0,38.3346,38.3768,38.3346,38.3627,58200.0
2015-01-20 15:30:00,54.52,54.52,54.44,54.47,97800.0,38.3627,38.3627,38.3065,38.3276,97800.0
2015-01-20 15:35:00,54.47,54.49,54.45,54.48,103200.0,38.3276,38.3416,38.3135,38.3346,103200.0
2015-01-20 15:40:00,54.48,54.51,54.44,54.48,113900.0,38.3346,38.3557,38.3065,38.3346,113900.0
2015-01-20 15:45:00,54.48,54.49,54.44,54.48,96900.0,38.3346,38.3416,38.3065,38.3346,96900.0
2015-01-20 15:50:00,54.47,54.48,54.35,54.36,174600.0,38.3276,38.3346,38.2431,38.2502,174600.0
2015-01-20 15:55:00,54.36,54.42,54.35,54.41,292700.0,38.2502,38.2924,38.2431,38.2853,292700.0
2015-01-21 09:30:00,54.1,54.21,53.88,54.15,89500.0,38.0672,38.1446,37.9124,38.1024,89500.0
2015-01-21 09:35:00,54.22,54.38,54.14,54.35,54400.0,38.1516,38.2642,38.0954,38.2431,54400.0
2015-01-21 09:40:00,54.36,54.48,54.28,54.31,89100.0,38.2502,38.3346,38.1939,38.215,89100.0
2015-01-21 09:45:00,54.29,54.31,54.1,54.11,41800.0,38.2009,38.215,38.0672,38.0742,41800.0
2015-01-21 09:50:00,54.11,54.26,54.1,54.15,27400.0,38.0742,38.1798,38.0672,38.1024,27400.0
2015-01-21 09:55:00,54.17,54.24,54.08,54.12,38700.0,38.1165,38.1657,38.0531,38.0813,38700.0
2015-01-21 10:00:00,54.13,54.26,54.12,54.14,28700.0,38.0883,38.1798,38.0813,38.0954,28700.0
2015-01-21 10:05:00,54.13,54.21,54.04,54.05,48500.0,38.0883,38.1446,38.025,38.032,48500.0
2015-01-21 10:10:00,54.05,54.17,53.98,54.16,36000.0,38.032,38.1165,37.9828,38.1094,36000.0
2015-01-21 10:15:00,54.16,54.2,54.1,54.19,45400.0,38.1094,38.1376,38.0672,38.1305,45400.0
2015-01-21 10:20:00,54.2,54.21,54.1,54.17,42000.0,38.1376,38.1446,38.0672,38.1165,42000.0
2015-01-21 10:25:00,54.15,54.17,54.08,54.11,51200.0,38.1024,38.1165,38.0531,38.0742,51200.0
2015-01-21 10:30:00,54.11,54.16,54.05,54.07,39200.0,38.0742,38.1094,38.032,38.0461,39200.0
2015-01-21 10:35:00,54.07,54.09,53.97,54.0,31500.0,38.0461,38.0602,37.9757,37.9968,31500.0
2015-01-21 10:40:00,53.99,54.09,53.99,54.03,44900.0,37.9898,38.0602,37.9898,38.018,44900.0
2015-01-21 10:45:00,54.04,54.16,54.0,54.16,31000.0,38.025,38.1094,37.9968,38.1094,31000.0
2015-01-21 10:50:00,54.19,54.21,54.11,54.18,53200.0,38.1305,38.1446,38.0742,38.1235,53200.0
2015-01-21 10:55:00,54.18,54.18,54.11,54.14,20000.0,38.1235,38.1235,38.0742,38.0954,20000.0
2015-01-21 11:00:00,54.14,54.18,54.09,54.11,23300.0,38.0954,38.1235,38.0602,38.0742,23300.0
2015-01-21 11:05:00,54.11,54.17,54.11,54.15,23000.0,38.0742,38.1165,38.0742,38.1024,23000.0
2015-01-21 11:10:00,54.16,54.17,54.12,54.14,23900.0,38.1094,38.1165,38.0813,38.0954,23900.0
2015-01-21 11:15:00,54.14,54.14,54.09,54.12,14500.0,38.0954,38.0954,38.0602,38.0813,14500.0
2015-01-21 11:20:00,54.12,54.12,54.05,54.08,12900.0,38.0813,38.0813,38.032,38.0531,12900.0
2015-01-21 11:25:00,54.08,54.09,54.05,54.09,17800.0,38.0531,38.0602,38.032,38.0602,17800.0
2015-01-21 11:30:00,54.1,54.17,54.09,54.14,22200.0,38.0672,38.1165,38.0602,38.0954,22200.0
2015-01-21 11:35:00,54.15,54.17,54.06,54.07,23900.0,38.1024,38.1165,38.0391,38.0461,23900.0
2015-01-21 11:40:00,54.08,54.1,54.05,54.08,18600.0,38.0531,38.0672,38.032,38.0531,18600.0
2015-01-21 11:45:00,54.08,54.13,54.07,54.13,17900.0,38.0531,38.0883,38.0461,38.0883,17900.0
2015-01-21 11:50:00,54.14,54.16,54.11,54.13,17300.0,38.0954,38.1094,38.0742,38.0883,17300.0
2015-01-21 11:55:00,54.13,54.14,54.09,54.11,21700.0,38.0883,38.0954,38.0602,38.0742,21700.0
2015-01-21 12:00:00,54.12,54.17,54.09,54.14,18000.0,38.0813,38.1165,38.0602,38.0954,18000.0
2015-01-21 12:05:00,54.15,54.18,54.07,54.08,19600.0,38.1024,38.1235,38.0461,38.0531,19600.0
2015-01-21 12:10:00,54.08,54.15,54.08,54.14,10400.0,38.0531,38.1024,38.0531,38.0954,10400.0
2015-01-21 12:15:00,54.15,54.17,54.13,54.14,17000.0,38.1024,38.1165,38.0883,38.0954,17000.0
2015-01-21 12:20:00,54.14,54.17,54.13,54.14,13100.0,38.0954,38.1165,38.0883,38.0954,13100.0
2015-01-21 12:25:00,54.15,54.18,54.14,54.18,31600.0,38.1024,38.1235,38.0954,38.1235,31600.0
2015-01-21 12:30:00,54.18,54.19,54.12,54.13,32600.0,38.1235,38.1305,38.0813,38.0883,32600.0
2015-01-21 12:35:00,54.14,54.14,54.08,54.1,8800.0,38.0954,38.0954,38.0531,38.0672,8800.0
2015-01-21 12:40:00,54.1,54.13,54.09,54.1,12600.0,38.0672,38.0883,38.0602,38.0672,12600.0
2015-01-21 12:45:00,54.1,54.14,54.09,54.12,22100.0,38.0672,38.0954,38.0602,38.0813,22100.0
2015-01-21 12:50:00,54.13,54.13,54.0,54.04,56500.0,38.0883,38.0883,37.9968,38.025,56500.0
2015-01-21 12:55:00,54.04,54.08,54.02,54.07,10300.0,38.025,38.0531,38.0109,38.0461,10300.0
2015-01-21 13:00:00,54.07,54.08,54.02,54.07,21500.0,38.0461,38.0531,38.0109,38.0461,21500.0
2015-01-21 13:05:00,54.07,54.1,54.05,54.08,10700.0,38.0461,38.0672,38.032,38.0531,10700.0
2015-01-21 13:10:00,54.07,54.07,54.03,54.05,9500.0,38.0461,38.0461,38.018,38.032,9500.0
2015-01-21 13:15:00,54.05,54.08,54.05,54.06,8600.0,38.032,38.0531,38.032,38.0391,8600.0
2015-01-21 13:20:00,54.07,54.12,54.05,54.1,50300.0,38.0461,38.0813,38.032,38.0672,50300.0
2015-01-21 13:25:00,54.11,54.12,54.0,54.0,32300.0,38.0742,38.0813,37.9968,37.9968,32300.0
2015-01-21 13:30:00,54.01,54.01,53.95,53.96,14400.0,38.0039,38.0039,37.9617,37.9687,14400.0
2015-01-21 13:35:00,53.96,54.0,53.93,54.0,10000.0,37.9687,37.9968,37.9476,37.9968,10000.0
2015-01-21 13:40:00,53.99,54.05,53.97,54.05,11700.0,37.9898,38.032,37.9757,38.032,11700.0
2015-01-21 13:45:00,54.05,54.07,54.01,54.03,14300.0,38.032,38.0461,38.0039,38.018,14300.0
2015-01-21 13:50:00,54.02,54.07,54.01,54.06,19900.0,38.0109,38.0461,38.0039,38.0391,19900.0
2015-01-21 13:55:00,54.06,54.07,53.99,54.02,20300.0,38.0391,38.0461,37.9898,38.0109,20300.0
2015-01-21 14:00:00,54.02,54.04,53.93,53.96,70100.0,38.0109,38.025,37.9476,37.9687,70100.0
2015-01-21 14:05:00,53.97,53.97,53.93,53.94,38500.0,37.9757,37.9757,37.9476,37.9546,38500.0
2015-01-21 14:10:00,53.94,54.0,53.88,54.0,33800.0,37.9546,37.9968,37.9124,37.9968,33800.0
2015-01-21 14:15:00,54.01,54.06,54.01,54.02,41800.0,38.0039,38.0391,38.0039,38.0109,41800.0
2015-01-21 14:20:00,54.02,54.11,54.02,54.09,22300.0,38.0109,38.0742,38.0109,38.0602,22300.0
2015-01-21 14:25:00,54.09,54.1,54.02,54.05,37000.0,38.0602,38.0672,38.0109,38.032,37000.0
2015-01-21 14:30:00,54.05,54.06,53.98,53.99,18400.0,38.032,38.0391,37.9828,37.9898,18400.0
2015-01-21 14:35:00,53.99,54.0,53.91,53.92,34400.0,37.9898,37.9968,37.9335,37.9406,34400.0
2015-01-21 14:40:00,53.93,54.01,53.89,54.01,20300.0,37.9476,38.0039,37.9194,38.0039,20300.0
2015-01-21 14:45:00,54.01,54.08,54.0,54.08,38600.0,38.0039,38.0531,37.9968,38.0531,38600.0
2015-01-21 14:50:00,54.09,54.09,54.02,54.03,19600.0,38.0602,38.0602,38.0109,38.018,19600.0
2015-01-21 14:55:00,54.02,54.09,54.01,54.07,29700.0,38.0109,38.0602,38.0039,38.0461,29700.0
2015-01-21 15:00:00,54.07,54.11,54.06,54.07,40800.0,38.0461,38.0742,38.0391,38.0461,40800.0
2015-01-21 15:05:00,54.07,54.09,54.02,54.03,32000.0,38.0461,38.0602,38.0109,38.018,32000.0
2015-01-21 15:10:00,54.03,54.09,54.01,54.08,35200.0,38.018,38.0602,38.0039,38.0531,35200.0
2015-01-21 15:15:00,54.09,54.13,54.07,54.11,72500.0,38.0602,38.0883,38.0461,38.0742,72500.0
2015-01-21 15:20:00,54.11,54.12,54.07,54.09,41300.0,38.0742,38.0813,38.0461,38.0602,41300.0
2015-01-21 15:25:00,54.1,54.12,54.07,54.1,64400.0,38.0672,38.0813,38.0461,38.0672,64400.0
2015-01-21 15:30:00,54.1,54.12,54.04,54.1,79200.0,38.0672,38.0813,38.025,38.0672,79200.0
2015-01-21 15:35:00,54.1,54.13,54.05,54.12,82500.0,38.0672,38.0883,38.032,38.0813,82500.0
2015-01-21 15:40:00,54.12,54.13,54.09,54.13,181600.0,38.0813,38.0883,38.0602,38.0883,181600.0
2015-01-21 15:45:00,54.12,54.12,54.06,54.08,101400.0,38.0813,38.0813,38.0391,38.0531,101400.0
2015-01-21 15:50:00,54.07,54.1,54.05,54.08,70400.0,38.0461,38.0672,38.032,38.0531,70400.0
2015-01-21 15:55:00,54.08,54.11,54.07,54.09,147700.0,38.0531,38.0742,38.0461,38.0602,147700.0
2015-01-22 09:30:00,54.41,54.46,54.22,54.35,74700.0,38.2853,38.3205,38.1516,38.2431,74700.0
2015-01-22 09:35:00,54.35,54.35,54.17,54.29,36800.0,38.2431,38.2431,38.1165,38.2009,36800.0
2015-01-22 09:40:00,54.28,54.28,54.01,54.11,21500.0,38.1939,38.1939,38.0039,38.0742,21500.0
2015-01-22 09:45:00,54.14,54.15,53.94,54.02,30300.0,38.0954,38.1024,37.9546,38.0109,30300.0
2015-01-22 09:50:00,54.01,54.04,53.97,53.98,59100.0,38.0039,38.025,37.9757,37.9828,59100.0
2015-01-22 09:55:00,53.99,54.02,53.9,53.99,40700.0,37.9898,38.0109,37.9265,37.9898,40700.0
2015-01-22 10:00:00,53.99,54.04,53.94,53.97,43400.0,37.9898,38.025,37.9546,37.9757,43400.0
2015-01-22 10:05:00,53.97,54.1,53.97,54.07,29100.0,37.9757,38.0672,37.9757,38.0461,29100.0
2015-01-22 10:10:00,54.09,54.16,54.04,54.1,32200.0,38.0602,38.1094,38.025,38.0672,32200.0
2015-01-22 10:15:00,54.1,54.17,54.09,54.14,36700.0,38.0672,38.1165,38.0602,38.0954,36700.0
2015-01-22 10:20:00,54.15,54.27,54.13,54.24,50700.0,38.1024,38.1868,38.0883,38.1657,50700.0
2015-01-22 10:25:00,54.25,54.32,54.19,54.3,26600.0,38.1728,38.222,38.1305,38.2079,26600.0
2015-01-22 10:30:00,54.32,54.4,54.29,54.31,21200.0,38.222,38.2783,38.2009,38.215,21200.0
2015-01-22 10:35:00,54.31,54.45,54.31,54.38,93700.0,38.215,38.3135,38.215,38.2642,93700.0
2015-01-22 10:40:00,54.38,54.49,54.36,54.48,36600.0,38.2642,38.3416,38.2502,38.3346,36600.0
2015-01-22 10:45:00,54.48,54.55,54.48,54.53,32600.0,38.3346,38.3839,38.3346,38.3698,32600.0
2015-01-22 10:50:00,54.53,54.58,54.52,54.58,26500.0,38.3698,38.405,38.3627,38.405,26500.0
2015-01-22 10:55:00,54.58,54.64,54.56,54.59,35000.0,38.405,38.4472,38.3909,38.412,35000.0
2015-01-22 11:00:00,54.58,54.62,54.48,54.57,27700.0,38.405,38.4331,38.3346,38.3979,27700.0
2015-01-22 11:05:00,54.58,54.59,54.44,54.48,36600.0,38.405,38.412,38.3065,38.3346,36600.0
2015-01-22 11:10:00,54.47,54.47,54.37,54.4,26900.0,38.3276,38.3276,38.2572,38.2783,26900.0
2015-01-22 11:15:00,54.4,54.43,54.37,54.43,15300.0,38.2783,38.2994,38.2572,38.2994,15300.0
2015-01-22 11:20:00,54.44,54.51,54.41,54.5,21900.0,38.3065,38.3557,38.2853,38.3487,21900.0
2015-01-22 11:25:00,54.49,54.51,54.42,54.44,19800.0,38.3416,38.3557,38.2924,38.3065,19800.0
2015-01-22 11:30:00,54.44,54.47,54.37,54.45,20100.0,38.3065,38.3276,38.2572,38.3135,20100.0
2015-01-22 11:35:00,54.44,54.44,54.35,54.39,27100.0,38.3065,38.3065,38.2431,38.2713,27100.0
2015-01-22 11:40:00,54.39,54.42,54.36,54.39,15700.0,38.2713,38.2924,38.2502,38.2713,15700.0
2015-01-22 11:45:00,54.39,54.4,54.36,54.36,16600.0,38.2713,38.2783,38.2502,38.2502,16600.0
2015-01-22 11:50:00,54.36,54.38,54.3,54.33,11700.0,38.2502,38.2642,38.2079,38.229,11700.0
2015-01-22 11:55:00,54.33,54.43,54.33,54.43,6200.0,38.229,38.2994,38.229,38.2994,6200.0
2015-01-22 12:00:00,54.43,54.43,54.35,54.36,15500.0,38.2994,38.2994,38.2431,38.2502,15500.0
2015-01-22 12:05:00,54.37,54.4,54.34,54.35,16400.0,38.2572,38.2783,38.2361,38.2431,16400.0
2015-01-22 12:10:00,54.34,54.41,54.33,54.36,24800.0,38.2361,38.2853,38.229,38.2502,24800.0
2015-01-22 12:15:00,54.35,54.38,54.32,54.37,10700.0,38.2431,38.2642,38.222,38.2572,10700.0
2015-01-22 12:20:00,54.37,54.41,54.36,54.39,10300.0,38.2572,38.2853,38.2502,38.2713,10300.0
2015-01-22 12:25:00,54.4,54.45,54.4,54.44,12900.0,38.2783,38.3135,38.2783,38.3065,12900.0
2015-01-22 12:30:00,54.44,54.45,54.41,54.41,9000.0,38.3065,38.3135,38.2853,38.2853,9000.0
2015-01-22 12:35:00,54.42,54.43,54.32,54.33,15500.0,38.2924,38.2994,38.222,38.229,15500.0
2015-01-22 12:40:00,54.33,54.36,54.3,54.35,5900.0,38.229,38.2502,38.2079,38.2431,5900.0
2015-01-22 12:45:00,54.37,54.4,54.36,54.38,7100.0,38.2572,38.2783,38.2502,38.2642,7100.0
2015-01-22 12:50:00,54.37,54.37,54.25,54.27,7000.0,38.2572,38.2572,38.1728,38.1868,7000.0
2015-01-22 12:55:00,54.27,54.29,54.25,54.28,6300.0,38.1868,38.2009,38.1728,38.1939,6300.0
2015-01-22 13:00:00,54.28,54.35,54.28,54.34,24900.0,38.1939,38.2431,38.1939,38.2361,24900.0
2015-01-22 13:05:00,54.34,54.43,54.34,54.42,19300.0,38.2361,38.2994,38.2361,38.2924,19300.0
2015-01-22 13:10:00,54.41,54.43,54.4,54.4,7100.0,38.2853,38.2994,38.2783,38.2783,7100.0
2015-01-22 13:15:00,54.39,54.43,54.38,54.41,12100.0,38.2713,38.2994,38.2642,38.2853,12100.0
2015-01-22 13:20:00,54.4,54.43,54.37,54.43,9300.0,38.2783,38.2994,38.2572,38.2994,9300.0
2015-01-22 13:25:00,54.43,54.46,54.41,54.42,9300.0,38.2994,38.3205,38.2853,38.2924,9300.0
2015-01-22 13:30:00,54.42,54.46,54.41,54.44,7100.0,38.2924,38.3205,38.2853,38.3065,7100.0
2015-01-22 13:35:00,54.44,54.46,54.42,54.45,16700.0,38.3065,38.3205,38.2924,38.3135,16700.0
2015-01-22 13:40:00,54.45,54.54,54.45,54.54,10000.0,38.3135,38.3768,38.3135,38.3768,10000.0
2015-01-22 13:45:00,54.55,54.56,54.48,54.51,7700.0,38.3839,38.3909,38.3346,38.3557,7700.0
2015-01-22 13:50:00,54.51,54.53,54.49,54.51,7400.0,38.3557,38.3698,38.3416,38.3557,7400.0
2015-01-22 13:55:00,54.51,54.51,54.48,54.49,12900.0,38.3557,38.3557,38.3346,38.3416,12900.0
2015-01-22 14:00:00,54.49,54.53,54.49,54.5,10500.0,38.3416,38.3698,38.3416,38.3487,10500.0
2015-01-22 14:05:00,54.51,54.51,54.45,54.48,6400.0,38.3557,38.3557,38.3135,38.3346,6400.0
2015-01-22 14:10:00,54.47,54.53,54.46,54.52,13200.0,38.3276,38.3698,38.3205,38.3627,13200.0
2015-01-22 14:15:00,54.53,54.58,54.53,54.58,21300.0,38.3698,38.405,38.3698,38.405,21300.0
2015-01-22 14:20:00,54.58,54.58,54.49,54.5,17500.0,38.405,38.405,38.3416,38.3487,17500.0
2015-01-22 14:25:00,54.51,54.53,54.49,54.53,12700.0,38.3557,38.3698,38.3416,38.3698,12700.0
2015-01-22 14:30:00,54.53,54.67,54.53,54.66,52900.0,38.3698,38.4683,38.3698,38.4613,52900.0
2015-01-22 14:35:00,54.65,54.68,54.64,54.66,14200.0,38.4542,38.4753,38.4472,38.4613,14200.0
2015-01-22 14:40:00,54.67,54.67,54.61,54.64,17500.0,38.4683,38.4683,38.4261,38.4472,17500.0
2015-01-22 14:45:00,54.64,54.73,54.63,54.72,33000.0,38.4472,38.5105,38.4401,38.5035,33000.0
2015-01-22 14:50:00,54.71,54.77,54.71,54.76,24500.0,38.4964,38.5387,38.4964,38.5316,24500.0
2015-01-22 14:55:00,54.76,54.78,54.71,54.71,54500.0,38.5316,38.5457,38.4964,38.4964,54500.0
2015-01-22 15:00:00,54.71,54.76,54.69,54.73,86400.0,38.4964,38.5316,38.4824,38.5105,86400.0
2015-01-22 15:05:00,54.73,54.74,54.69,54.7,27100.0,38.5105,38.5175,38.4824,38.4894,27100.0
2015-01-22 15:10:00,54.7,54.73,54.69,54.71,25500.0,38.4894,38.5105,38.4824,38.4964,25500.0
2015-01-22 15:15:00,54.72,54.75,54.71,54.74,47000.0,38.5035,38.5246,38.4964,38.5175,47000.0
2015-01-22 15:20:00,54.74,54.75,54.69,54.7,49900.0,38.5175,38.5246,38.4824,38.4894,49900.0
2015-01-22 15:25:00,54.7,54.75,54.67,54.74,45300.0,38.4894,38.5246,38.4683,38.5175,45300.0
2015-01-22 15:30:00,54.74,54.77,54.73,54.76,22300.0,38.5175,38.5387,38.5105,38.5316,22300.0
2015-01-22 15:35:00,54.75,54.77,54.73,54.76,64500.0,38.5246,38.5387,38.5105,38.5316,64500.0
2015-01-22 15:40:00,54.76,54.8,54.73,54.79,75000.0,38.5316,38.5598,38.5105,38.5527,75000.0
2015-01-22 15:45:00,54.79,54.8,54.75,54.79,78500.0,38.5527,38.5598,38.5246,38.5527,78500.0
2015-01-22 15:50:00,54.79,54.79,54.74,54.76,63700.0,38.5527,38.5527,38.5175,38.5316,63700.0
2015-01-22 15:55:00,54.76,54.8,54.74,54.79,128100.0,38.5316,38.5598,38.5175,38.5527,128100.0
2015-01-23 09:30:00,54.68,54.68,54.38,54.46,41600.0,38.4753,38.4753,38.2642,38.3205,41600.0
2015-01-23 09:35:00,54.48,54.57,54.36,54.43,19300.0,38.3346,38.3979,38.2502,38.2994,19300.0
2015-01-23 09:40:00,54.44,54.5,54.35,54.36,19000.0,38.3065,38.3487,38.2431,38.2502,19000.0
2015-01-23 09:45:00,54.37,54.43,54.35,54.38,29100.0,38.2572,38.2994,38.2431,38.2642,29100.0
2015-01-23 09:50:00,54.38,54.39,54.32,54.32,23900.0,38.2642,38.2713,38.222,38.222,23900.0
2015-01-23 09:55:00,54.32,54.35,54.27,54.28,13700.0,38.222,38.2431,38.1868,38.1939,13700.0
2015-01-23 10:00:00,54.28,54.32,54.24,54.27,30800.0,38.1939,38.222,38.1657,38.1868,30800.0
2015-01-23 10:05:00,54.28,54.33,54.26,54.3,17500.0,38.1939,38.229,38.1798,38.2079,17500.0
2015-01-23 10:10:00,54.29,54.35,54.28,54.35,6800.0,38.2009,38.2431,38.1939,38.2431,6800.0
2015-01-23 10:15:00,54.35,54.38,54.32,54.38,9500.0,38.2431,38.2642,38.222,38.2642,9500.0
2015-01-23 10:20:00,54.39,54.47,54.35,54.41,48300.0,38.2713,38.3276,38.2431,38.2853,48300.0
2015-01-23 10:25:00,54.41,54.46,54.38,54.42,21500.0,38.2853,38.3205,38.2642,38.2924,21500.0
2015-01-23 10:30:00,54.43,54.45,54.39,54.4,17500.0,38.2994,38.3135,38.2713,38.2783,17500.0
2015-01-23 10:35:00,54.4,54.41,54.36,54.39,11900.0,38.2783,38.2853,38.2502,38.2713,11900.0
2015-01-23 10:40:00,54.38,54.41,54.34,54.36,16300.0,38.2642,38.2853,38.2361,38.2502,16300.0
2015-01-23 10:45:00,54.36,54.36,54.29,54.31,16100.0,38.2502,38.2502,38.2009,38.215,16100.0
2015-01-23 10:50:00,54.31,54.45,54.3,54.42,19600.0,38.215,38.3135,38.2079,38.2924,19600.0
2015-01-23 10:55:00,54.43,54.48,54.41,54.42,25000.0,38.2994,38.3346,38.2853,38.2924,25000.0
2015-01-23 11:00:00,54.42,54.43,54.37,54.39,8600.0,38.2924,38.2994,38.2572,38.2713,8600.0
2015-01-23 11:05:00,54.39,54.43,54.38,54.39,13900.0,38.2713,38.2994,38.2642,38.2713,13900.0
2015-01-23 11:10:00,54.39,54.42,54.36,54.36,17000.0,38.2713,38.2924,38.2502,38.2502,17000.0
2015-01-23 11:15:00,54.37,54.43,54.35,54.4,16100.0,38.2572,38.2994,38.2431,38.2783,16100.0
2015-01-23 11:20:00,54.41,54.42,54.37,54.39,13000.0,38.2853,38.2924,38.2572,38.2713,13000.0
2015-01-23 11:25:00,54.38,54.44,54.38,54.41,13500.0,38.2642,38.3065,38.2642,38.2853,13500.0
2015-01-23 11:30:00,54.41,54.41,54.33,54.36,21900.0,38.2853,38.2853,38.229,38.2502,21900.0
2015-01-23 11:35:00,54.34,54.37,54.33,54.33,26000.0,38.2361,38.2572,38.229,38.229,26000.0
2015-01-23 11:40:00,54.33,54.33,54.27,54.27,24300.0,38.229,38.229,38.1868,38.1868,24300.0
2015-01-23 11:45:00,54.26,54.3,54.26,54.27,13200.0,38.1798,38.2079,38.1798,38.1868,13200.0
2015-01-23 11:50:00,54.27,54.27,54.24,54.25,12400.0,38.1868,38.1868,38.1657,38.1728,12400.0
2015-01-23 11:55:00,54.26,54.29,54.24,54.27,22000.0,38.1798,38.2009,38.1657,38.1868,22000.0
2015-01-23 12:00:00,54.27,54.28,54.25,54.27,6100.0,38.1868,38.1939,38.1728,38.1868,6100.0
2015-01-23 12:05:00,54.27,54.3,54.27,54.29,7000.0,38.1868,38.2079,38.1868,38.2009,7000.0
2015-01-23 12:10:00,54.28,54.37,54.28,54.35,19700.0,38.1939,38.2572,38.1939,38.2431,19700.0
2015-01-23 12:15:00,54.33,54.35,54.3,54.32,34900.0,38.229,38.2431,38.2079,38.222,34900.0
2015-01-23 12:20:00,54.33,54.39,54.3,54.38,32100.0,38.229,38.2713,38.2079,38.2642,32100.0
2015-01-23 12:25:00,54.37,54.43,54.36,54.42,17900.0,38.2572,38.2994,38.2502,38.2924,17900.0
2015-01-23 12:30:00,54.42,54.48,54.41,54.46,21600.0,38.2924,38.3346,38.2853,38.3205,21600.0
2015-01-23 12:35:00,54.46,54.5,54.43,54.48,19800.0,38.3205,38.3487,38.2994,38.3346,19800.0
2015-01-23 12:40:00,54.49,54.5,54.45,54.49,25200.0,38.3416,38.3487,38.3135,38.3416,25200.0
2015-01-23 12:45:00,54.48,54.5,54.47,54.5,20200.0,38.3346,38.3487,38.3276,38.3487,20200.0
2015-01-23 12:50:00,54.51,54.54,54.48,54.5,24800.0,38.3557,38.3768,38.3346,38.3487,24800.0
2015-01-23 12:55:00,54.49,54.51,54.45,54.51,37100.0,38.3416,38.3557,38.3135,38.3557,37100.0
2015-01-23 13:00:00,54.5,54.52,54.48,54.52,17900.0,38.3487,38.3627,38.3346,38.3627,17900.0
2015-01-23 13:05:00,54.52,54.59,54.5,54.59,46900.0,38.3627,38.412,38.3487,38.412,46900.0
2015-01-23 13:10:00,54.59,54.61,54.58,54.59,7500.0,38.412,38.4261,38.405,38.412,7500.0
2015-01-23 13:15:00,54.59,54.6,54.53,54.54,6600.0,38.412,38.419,38.3698,38.3768,6600.0
2015-01-23 13:20:00,54.55,54.55,54.53,54.54,6100.0,38.3839,38.3839,38.3698,38.3768,6100.0
2015-01-23 13:25:00,54.55,54.58,54.54,54.57,25300.0,38.3839,38.405,38.3768,38.3979,25300.0
2015-01-23 13:30:00,54.57,54.58,54.55,54.56,9100.0,38.3979,38.405,38.3839,38.3909,9100.0
2015-01-23 13:35:00,54.55,54.55,54.48,54.51,11400.0,38.3839,38.3839,38.3346,38.3557,11400.0
2015-01-23 13:40:00,54.5,54.52,54.49,54.51,7100.0,38.3487,38.3627,38.3416,38.3557,7100.0
2015-01-23 13:45:00,54.5,54.55,54.48,54.53,19600.0,38.3487,38.3839,38.3346,38.3698,19600.0
2015-01-23 13:50:00,54.53,54.57,54.53,54.57,7600.0,38.3698,38.3979,38.3698,38.3979,7600.0
2015-01-23 13:55:00,54.56,54.57,54.52,54.52,11500.0,38.3909,38.3979,38.3627,38.3627,11500.0
2015-01-23 14:00:00,54.52,54.58,54.51,54.57,27100.0,38.3627,38.405,38.3557,38.3979,27100.0
2015-01-23 14:05:00,54.56,54.58,54.54,54.58,15500.0,38.3909,38.405,38.3768,38.405,15500.0
2015-01-23 14:10:00,54.57,54.62,54.56,54.61,37300.0,38.3979,38.4331,38.3909,38.4261,37300.0
2015-01-23 14:15:00,54.61,54.67,54.6,54.66,41100.0,38.4261,38.4683,38.419,38.4613,41100.0
2015-01-23 14:20:00,54.66,54.71,54.64,54.65,45300.0,38.4613,38.4964,38.4472,38.4542,45300.0
2015-01-23 14:25:00,54.65,54.71,54.65,54.66,22900.0,38.4542,38.4964,38.4542,38.4613,22900.0
2015-01-23 14:30:00,54.67,54.68,54.6,54.63,21600.0,38.4683,38.4753,38.419,38.4401,21600.0
2015-01-23 14:35:00,54.62,54.66,54.58,54.65,45100.0,38.4331,38.4613,38.405,38.4542,45100.0
2015-01-23 14:40:00,54.65,54.68,54.64,54.66,39500.0,38.4542,38.4753,38.4472,38.4613,39500.0
2015-01-23 14:45:00,54.66,54.66,54.62,54.65,48700.0,38.4613,38.4613,38.4331,38.4542,48700.0
2015-01-23 14:50:00,54.64,54.7,54.63,54.67,58600.0,38.4472,38.4894,38.4401,38.4683,58600.0
2015-01-23 14:55:00,54.67,54.72,54.64,54.64,48000.0,38.4683,38.5035,38.4472,38.4472,48000.0
2015-01-23 15:00:00,54.65,54.67,54.59,54.65,64100.0,38.4542,38.4683,38.412,38.4542,64100.0
2015-01-23 15:05:00,54.64,54.68,54.6,54.66,45000.0,38.4472,38.4753,38.419,38.4613,45000.0
2015-01-23 15:10:00,54.66,54.68,54.64,54.64,34000.0,38.4613,38.4753,38.4472,38.4472,34000.0
2015-01-23 15:15:00,54.64,54.68,54.62,54.64,91400.0,38.4472,38.4753,38.4331,38.4472,91400.0
2015-01-23 15:20:00,54.64,54.64,54.56,54.57,40700.0,38.4472,38.4472,38.3909,38.3979,40700.0
2015-01-23 15:25:00,54.57,54.57,54.53,54.55,35000.0,38.3979,38.3979,38.3698,38.3839,35000.0
2015-01-23 15:30:00,54.55,54.58,54.51,54.58,104400.0,38.3839,38.405,38.3557,38.405,104400.0
2015-01-23 15:35:00,54.58,54.62,54.52,54.52,83400.0,38.405,38.4331,38.3627,38.3627,83400.0
2015-01-23 15:40:00,54.52,54.58,54.52,54.58,64500.0,38.3627,38.405,38.3627,38.405,64500.0
2015-01-23 15:45:00,54.57,54.62,54.56,54.57,67700.0,38.3979,38.4331,38.3909,38.3979,67700.0
2015-01-23 15:50:00,54.57,54.6,54.54,54.59,120800.0,38.3979,38.419,38.3768,38.412,120800.0
2015-01-23 15:55:00,54.59,54.64,54.54,54.54,246200.0,38.412,38.4472,38.3768,38.3768,246200.0
2015-01-26 09:30:00,54.5,54.62,54.28,54.35,112800.0,38.3487,38.4331,38.1939,38.2431,112800.0
2015-01-26 09:35:00,54.29,54.51,54.28,54.49,37800.0,38.2009,38.3557,38.1939,38.3416,37800.0
2015-01-26 09:40:00,54.49,54.59,54.45,54.55,34300.0,38.3416,38.412,38.3135,38.3839,34300.0
2015-01-26 09:45:00,54.53,54.58,54.49,54.52,27200.0,38.3698,38.405,38.3416,38.3627,27200.0
2015-01-26 09:50:00,54.52,54.55,54.5,54.51,76300.0,38.3627,38.3839,38.3487,38.3557,76300.0
2015-01-26 09:55:00,54.5,54.51,54.43,54.51,41800.0,38.3487,38.3557,38.2994,38.3557,41800.0
2015-01-26 10:00:00,54.51,54.6,54.49,54.58,48300.0,38.3557,38.419,38.3416,38.405,48300.0
2015-01-26 10:05:00,54.58,54.61,54.54,54.58,32900.0,38.405,38.4261,38.3768,38.405,32900.0
2015-01-26 10:10:00,54.59,54.6,54.55,54.55,25100.0,38.412,38.419,38.3839,38.3839,25100.0
2015-01-26 10:15:00,54.55,54.56,54.51,54.52,36500.0,38.3839,38.3909,38.3557,38.3627,36500.0
2015-01-26 10:20:00,54.52,54.53,54.49,54.52,138300.0,38.3627,38.3698,38.3416,38.3627,138300.0
2015-01-26 10:25:00,54.51,54.53,54.49,54.52,27300.0,38.3557,38.3698,38.3416,38.3627,27300.0
2015-01-26 10:30:00,54.53,54.54,54.49,54.54,22000.0,38.3698,38.3768,38.3416,38.3768,22000.0
2015-01-26 10:35:00,54.54,54.55,54.51,54.53,16900.0,38.3768,38.3839,38.3557,38.3698,16900.0
2015-01-26 10:40:00,54.53,54.59,54.53,54.58,15100.0,38.3698,38.412,38.3698,38.405,15100.0
2015-01-26 10:45:00,54.58,54.63,54.58,54.61,38800.0,38.405,38.4401,38.405,38.4261,38800.0
2015-01-26 10:50:00,54.61,54.7,54.61,54.65,69300.0,38.4261,38.4894,38.4261,38.4542,69300.0
2015-01-26 10:55:00,54.65,54.66,54.63,54.65,21000.0,38.4542,38.4613,38.4401,38.4542,21000.0
2015-01-26 11:00:00,54.64,54.65,54.63,54.65,23900.0,38.4472,38.4542,38.4401,38.4542,23900.0
2015-01-26 11:05:00,54.64,54.66,54.61,54.62,26600.0,38.4472,38.4613,38.4261,38.4331,26600.0
2015-01-26 11:10:00,54.63,54.71,54.61,54.71,30100.0,38.4401,38.4964,38.4261,38.4964,30100.0
2015-01-26 11:15:00,54.71,54.75,54.67,54.75,42700.0,38.4964,38.5246,38.4683,38.5246,42700.0
2015-01-26 11:20:00,54.74,54.76,54.69,54.7,78600.0,38.5175,38.5316,38.4824,38.4894,78600.0
2015-01-26 11:25:00,54.7,54.77,54.67,54.77,47800.0,38.4894,38.5387,38.4683,38.5387,47800.0
2015-01-26 11:30:00,54.77,54.82,54.76,54.78,68800.0,38.5387,38.5738,38.5316,38.5457,68800.0
2015-01-26 11:35:00,54.78,54.8,54.76,54.8,30700.0,38.5457,38.5598,38.5316,38.5598,30700.0
2015-01-26 11:40:00,54.8,54.86,54.79,54.85,94300.0,38.5598,38.602,38.5527,38.5949,94300.0
2015-01-26 11:45:00,54.86,54.91,54.84,54.84,35100.0,38.602,38.6372,38.5879,38.5879,35100.0
2015-01-26 11:50:00,54.85,54.86,54.81,54.85,25500.0,38.5949,38.602,38.5668,38.5949,25500.0
2015-01-26 11:55:00,54.85,54.86,54.79,54.79,10300.0,38.5949,38.602,38.5527,38.5527,10300.0
2015-01-26 12:00:00,54.79,54.79,54.75,54.77,8100.0,38.5527,38.5527,38.5246,38.5387,8100.0
2015-01-26 12:05:00,54.77,54.78,54.75,54.77,6700.0,38.5387,38.5457,38.5246,38.5387,6700.0
2015-01-26 12:10:00,54.76,54.8,54.76,54.76,8000.0,38.5316,38.5598,38.5316,38.5316,8000.0
2015-01-26 12:15:00,54.76,54.78,54.73,54.74,7500.0,38.5316,38.5457,38.5105,38.5175,7500.0
2015-01-26 12:20:00,54.74,54.76,54.7,54.7,34800.0,38.5175,38.5316,38.4894,38.4894,34800.0
2015-01-26 12:25:00,54.69,54.72,54.69,54.7,21200.0,38.4824,38.5035,38.4824,38.4894,21200.0
2015-01-26 12:30:00,54.7,54.74,54.69,54.71,33600.0,38.4894,38.5175,38.4824,38.4964,33600.0
2015-01-26 12:35:00,54.71,54.74,54.69,54.7,21000.0,38.4964,38.5175,38.4824,38.4894,21000.0
2015-01-26 12:40:00,54.69,54.72,54.69,54.71,19600.0,38.4824,38.5035,38.4824,38.4964,19600.0
2015-01-26 12:45:00,54.71,54.76,54.7,54.76,12600.0,38.4964,38.5316,38.4894,38.5316,12600.0
2015-01-26 12:50:00,54.76,54.79,54.76,54.77,18100.0,38.5316,38.5527,38.5316,38.5387,18100.0
2015-01-26 12:55:00,54.77,54.79,54.77,54.78,11000.0,38.5387,38.5527,38.5387,38.5457,11000.0
2015-01-26 13:00:00,54.78,54.82,54.77,54.81,28000.0,38.5457,38.5738,38.5387,38.5668,28000.0
2015-01-26 13:05:00,54.81,54.84,54.8,54.82,33200.0,38.5668,38.5879,38.5598,38.5738,33200.0
2015-01-26 13:10:00,54.83,54.86,54.82,54.85,13400.0,38.5809,38.602,38.5738,38.5949,13400.0
2015-01-26 13:15:00,54.85,54.89,54.85,54.86,29200.0,38.5949,38.6231,38.5949,38.602,29200.0
2015-01-26 13:20:00,54.85,54.86,54.83,54.84,15400.0,38.5949,38.602,38.5809,38.5879,15400.0
2015-01-26 13:25:00,54.84,54.85,54.82,54.82,7000.0,38.5879,38.5949,38.5738,38.5738,7000.0
2015-01-26 13:30:00,54.83,54.87,54.83,54.86,20100.0,38.5809,38.609,38.5809,38.602,20100.0
2015-01-26 13:35:00,54.86,54.86,54.82,54.84,15800.0,38.602,38.602,38.5738,38.5879,15800.0
2015-01-26 13:40:00,54.84,54.87,54.84,54.87,31900.0,38.5879,38.609,38.5879,38.609,31900.0
2015-01-26 13:45:00,54.87,54.95,54.85,54.92,52200.0,38.609,38.6653,38.5949,38.6442,52200.0
2015-01-26 13:50:00,54.92,54.93,54.86,54.86,16100.0,38.6442,38.6512,38.602,38.602,16100.0
2015-01-26 13:55:00,54.87,54.87,54.83,54.85,36200.0,38.609,38.609,38.5809,38.5949,36200.0
2015-01-26 14:00:00,54.85,54.88,54.85,54.85,17700.0,38.5949,38.6161,38.5949,38.5949,17700.0
2015-01-26 14:05:00,54.86,54.92,54.85,54.91,40300.0,38.602,38.6442,38.5949,38.6372,40300.0
2015-01-26 14:10:00,54.91,54.92,54.89,54.91,40800.0,38.6372,38.6442,38.6231,38.6372,40800.0
2015-01-26 14:15:00,54.91,54.95,54.9,54.94,27300.0,38.6372,38.6653,38.6301,38.6583,27300.0
2015-01-26 14:20:00,54.94,54.95,54.92,54.95,50900.0,38.6583,38.6653,38.6442,38.6653,50900.0
2015-01-26 14:25:00,54.95,54.95,54.92,54.94,68700.0,38.6653,38.6653,38.6442,38.6583,68700.0
2015-01-26 14:30:00,54.95,54.96,54.94,54.95,134200.0,38.6653,38.6723,38.6583,38.6653,134200.0
2015-01-26 14:35:00,54.94,54.96,54.93,54.94,14300.0,38.6583,38.6723,38.6512,38.6583,14300.0
2015-01-26 14:40:00,54.93,54.96,54.87,54.88,32900.0,38.6512,38.6723,38.609,38.6161,32900.0
2015-01-26 14:45:00,54.87,54.88,54.78,54.79,47900.0,38.609,38.6161,38.5457,38.5527,47900.0
2015-01-26 14:50:00,54.78,54.82,54.76,54.81,26700.0,38.5457,38.5738,38.5316,38.5668,26700.0
2015-01-26 14:55:00,54.82,54.83,54.8,54.82,23300.0,38.5738,38.5809,38.5598,38.5738,23300.0
2015-01-26 15:00:00,54.82,54.88,54.81,54.82,64300.0,38.5738,38.6161,38.5668,38.5738,64300.0
2015-01-26 15:05:00,54.81,54.86,54.81,54.85,46800.0,38.5668,38.602,38.5668,38.5949,46800.0
2015-01-26 15:10:00,54.85,54.89,54.83,54.87,48900.0,38.5949,38.6231,38.5809,38.609,48900.0
2015-01-26 15:15:00,54.88,54.88,54.83,54.85,57900.0,38.6161,38.6161,38.5809,38.5949,57900.0
2015-01-26 15:20:00,54.84,54.86,54.83,54.83,31000.0,38.5879,38.602,38.5809,38.5809,31000.0
2015-01-26 15:25:00,54.84,54.84,54.78,54.78,27200.0,38.5879,38.5879,38.5457,38.5457,27200.0
2015-01-26 15:30:00,54.78,54.79,54.77,54.79,28900.0,38.5457,38.5527,38.5387,38.5527,28900.0
2015-01-26 15:35:00,54.78,54.88,54.77,54.87,82000.0,38.5457,38.6161,38.5387,38.609,82000.0
2015-01-26 15:40:00,54.87,54.88,54.86,54.87,41400.0,38.609,38.6161,38.602,38.609,41400.0
2015-01-26 15:45:00,54.87,54.93,54.86,54.89,102700.0,38.609,38.6512,38.602,38.6231,102700.0
2015-01-26 15:50:00,54.89,54.94,54.89,54.9,80200.0,38.6231,38.6583,38.6231,38.6301,80200.0
2015-01-26 15:55:00,54.9,54.97,54.89,54.96,142400.0,38.6301,38.6794,38.6231,38.6723,142400.0
2015-01-27 09:30:00,54.36,54.55,54.33,54.37,97100.0,38.2502,38.3839,38.229,38.2572,97100.0
2015-01-27 09:35:00,54.38,54.5,54.27,54.49,29000.0,38.2642,38.3487,38.1868,38.3416,29000.0
2015-01-27 09:40:00,54.47,54.49,54.35,54.35,41600.0,38.3276,38.3416,38.2431,38.2431,41600.0
2015-01-27 09:45:00,54.34,54.41,54.3,54.38,38300.0,38.2361,38.2853,38.2079,38.2642,38300.0
2015-01-27 09:50:00,54.37,54.4,54.34,54.4,26700.0,38.2572,38.2783,38.2361,38.2783,26700.0
2015-01-27 09:55:00,54.38,54.4,54.34,54.38,16900.0,38.2642,38.2783,38.2361,38.2642,16900.0
2015-01-27 10:00:00,54.38,54.48,54.31,54.48,50600.0,38.2642,38.3346,38.215,38.3346,50600.0
2015-01-27 10:05:00,54.48,54.6,54.41,54.44,46000.0,38.3346,38.419,38.2853,38.3065,46000.0
2015-01-27 10:10:00,54.45,54.46,54.38,54.39,39100.0,38.3135,38.3205,38.2642,38.2713,39100.0
2015-01-27 10:15:00,54.39,54.48,54.37,54.47,48300.0,38.2713,38.3346,38.2572,38.3276,48300.0
2015-01-27 10:20:00,54.47,54.49,54.42,54.44,27500.0,38.3276,38.3416,38.2924,38.3065,27500.0
2015-01-27 10:25:00,54.43,54.55,54.43,54.47,47800.0,38.2994,38.3839,38.2994,38.3276,47800.0
2015-01-27 10:30:00,54.47,54.47,54.42,54.44,67700.0,38.3276,38.3276,38.2924,38.3065,67700.0
2015-01-27 10:35:00,54.43,54.49,54.41,54.48,61700.0,38.2994,38.3416,38.2853,38.3346,61700.0
2015-01-27 10:40:00,54.49,54.5,54.43,54.47,110900.0,38.3416,38.3487,38.2994,38.3276,110900.0
2015-01-27 10:45:00,54.47,54.51,54.47,54.48,126100.0,38.3276,38.3557,38.3276,38.3346,126100.0
2015-01-27 10:50:00,54.48,54.52,54.47,54.51,25900.0,38.3346,38.3627,38.3276,38.3557,25900.0
2015-01-27 10:55:00,54.5,54.58,54.48,54.56,35800.0,38.3487,38.405,38.3346,38.3909,35800.0
2015-01-27 11:00:00,54.56,54.6,54.56,54.58,35300.0,38.3909,38.419,38.3909,38.405,35300.0
2015-01-27 11:05:00,54.59,54.62,54.57,54.62,47500.0,38.412,38.4331,38.3979,38.4331,47500.0
2015-01-27 11:10:00,54.62,54.71,54.61,54.7,133700.0,38.4331,38.4964,38.4261,38.4894,133700.0
2015-01-27 11:15:00,54.7,54.74,54.69,54.72,76700.0,38.4894,38.5175,38.4824,38.5035,76700.0
2015-01-27 11:20:00,54.72,54.72,54.66,54.66,61000.0,38.5035,38.5035,38.4613,38.4613,61000.0
2015-01-27 11:25:00,54.65,54.72,54.6,54.69,68300.0,38.4542,38.5035,38.419,38.4824,68300.0
2015-01-27 11:30:00,54.7,54.75,54.67,54.67,39100.0,38.4894,38.5246,38.4683,38.4683,39100.0
2015-01-27 11:35:00,54.68,54.72,54.64,54.7,34500.0,38.4753,38.5035,38.4472,38.4894,34500.0
2015-01-27 11:40:00,54.69,54.69,54.64,54.64,23400.0,38.4824,38.4824,38.4472,38.4472,23400.0
2015-01-27 11:45:00,54.63,54.69,54.6,54.69,31600.0,38.4401,38.4824,38.419,38.4824,31600.0
2015-01-27 11:50:00,54.69,54.72,54.63,54.64,15100.0,38.4824,38.5035,38.4401,38.4472,15100.0
2015-01-27 11:55:00,54.64,54.69,54.62,54.63,30500.0,38.4472,38.4824,38.4331,38.4401,30500.0
2015-01-27 12:00:00,54.63,54.73,54.61,54.69,22200.0,38.4401,38.5105,38.4261,38.4824,22200.0
2015-01-27 12:05:00,54.69,54.75,54.68,54.73,17100.0,38.4824,38.5246,38.4753,38.5105,17100.0
2015-01-27 12:10:00,54.73,54.77,54.73,54.75,25700.0,38.5105,38.5387,38.5105,38.5246,25700.0
2015-01-27 12:15:00,54.76,54.83,54.74,54.81,38800.0,38.5316,38.5809,38.5175,38.5668,38800.0
2015-01-27 12:20:00,54.81,54.87,54.8,54.86,105900.0,38.5668,38.609,38.5598,38.602,105900.0
2015-01-27 12:25:00,54.86,54.92,54.86,54.9,27000.0,38.602,38.6442,38.602,38.6301,27000.0
2015-01-27 12:30:00,54.9,54.93,54.86,54.93,39900.0,38.6301,38.6512,38.602,38.6512,39900.0
2015-01-27 12:35:00,54.93,54.93,54.86,54.89,17400.0,38.6512,38.6512,38.602,38.6231,17400.0
2015-01-27 12:40:00,54.88,54.88,54.86,54.87,19200.0,38.6161,38.6161,38.602,38.609,19200.0
2015-01-27 12:45:00,54.86,54.88,54.83,54.85,29400.0,38.602,38.6161,38.5809,38.5949,29400.0
2015-01-27 12:50:00,54.85,54.89,54.84,54.88,14800.0,38.5949,38.6231,38.5879,38.6161,14800.0
2015-01-27 12:55:00,54.89,54.95,54.88,54.94,20100.0,38.6231,38.6653,38.6161,38.6583,20100.0
2015-01-27 13:00:00,54.95,54.99,54.94,54.95,82200.0,38.6653,38.6935,38.6583,38.6653,82200.0
2015-01-27 13:05:00,54.95,54.95,54.87,54.9,19300.0,38.6653,38.6653,38.609,38.6301,19300.0
2015-01-27 13:10:00,54.89,54.94,54.88,54.94,33800.0,38.6231,38.6583,38.6161,38.6583,33800.0
2015-01-27 13:15:00,54.95,55.06,54.95,55.05,231100.0,38.6653,38.7427,38.6653,38.7357,231100.0
2015-01-27 13:20:00,55.06,55.14,55.06,55.14,89500.0,38.7427,38.799,38.7427,38.799,89500.0
2015-01-27 13:25:00,55.14,55.17,55.12,55.14,73000.0,38.799,38.8201,38.7849,38.799,73000.0
2015-01-27 13:30:00,55.14,55.15,55.1,55.13,34700.0,38.799,38.806,38.7709,38.792,34700.0
2015-01-27 13:35:00,55.14,55.24,55.13,55.22,76600.0,38.799,38.8694,38.792,38.8553,76600.0
2015-01-27 13:40:00,55.22,55.25,55.21,55.24,67200.0,38.8553,38.8764,38.8483,38.8694,67200.0
2015-01-27 13:45:00,55.23,55.26,55.22,55.25,42400.0,38.8623,38.8834,38.8553,38.8764,42400.0
2015-01-27 13:50:00,55.26,55.35,55.25,55.3,111400.0,38.8834,38.9468,38.8764,38.9116,111400.0
2015-01-27 13:55:00,55.31,55.32,55.26,55.27,22800.0,38.9186,38.9257,38.8834,38.8905,22800.0
2015-01-27 14:00:00,55.27,55.3,55.26,55.28,37300.0,38.8905,38.9116,38.8834,38.8975,37300.0
2015-01-27 14:05:00,55.27,55.32,55.26,55.29,36500.0,38.8905,38.9257,38.8834,38.9045,36500.0
2015-01-27 14:10:00,55.29,55.36,55.28,55.36,28700.0,38.9045,38.9538,38.8975,38.9538,28700.0
2015-01-27 14:15:00,55.36,55.38,55.34,55.35,71300.0,38.9538,38.9679,38.9397,38.9468,71300.0
2015-01-27 14:20:00,55.35,55.43,55.33,55.43,46400.0,38.9468,39.0031,38.9327,39.0031,46400.0
2015-01-27 14:25:00,55.43,55.47,55.43,55.44,56100.0,39.0031,39.0312,39.0031,39.0101,56100.0
2015-01-27 14:30:00,55.44,55.45,55.39,55.4,53000.0,39.0101,39.0171,38.9749,38.9819,53000.0
2015-01-27 14:35:00,55.39,55.43,55.36,55.43,35400.0,38.9749,39.0031,38.9538,39.0031,35400.0
2015-01-27 14:40:00,55.43,55.44,55.4,55.43,35300.0,39.0031,39.0101,38.9819,39.0031,35300.0
2015-01-27 14:45:00,55.44,55.46,55.38,55.4,33800.0,39.0101,39.0242,38.9679,38.9819,33800.0
2015-01-27 14:50:00,55.4,55.4,55.33,55.34,41500.0,38.9819,38.9819,38.9327,38.9397,41500.0
2015-01-27 14:55:00,55.33,55.34,55.21,55.22,58100.0,38.9327,38.9397,38.8483,38.8553,58100.0
2015-01-27 15:00:00,55.22,55.26,55.21,55.26,36600.0,38.8553,38.8834,38.8483,38.8834,36600.0
2015-01-27 15:05:00,55.26,55.27,55.2,55.25,32500.0,38.8834,38.8905,38.8412,38.8764,32500.0
2015-01-27 15:10:00,55.25,55.3,55.25,55.25,40400.0,38.8764,38.9116,38.8764,38.8764,40400.0
2015-01-27 15:15:00,55.25,55.26,55.19,55.19,43800.0,38.8764,38.8834,38.8342,38.8342,43800.0
2015-01-27 15:20:00,55.19,55.19,55.14,55.17,32300.0,38.8342,38.8342,38.799,38.8201,32300.0
2015-01-27 15:25:00,55.18,55.19,55.13,55.13,42800.0,38.8271,38.8342,38.792,38.792,42800.0
2015-01-27 15:30:00,55.13,55.19,55.12,55.18,58900.0,38.792,38.8342,38.7849,38.8271,58900.0
2015-01-27 15:35:00,55.18,55.19,55.12,55.15,82800.0,38.8271,38.8342,38.7849,38.806,82800.0
2015-01-27 15:40:00,55.16,55.26,55.15,55.26,67300.0,38.8131,38.8834,38.806,38.8834,67300.0
2015-01-27 15:45:00,55.26,55.27,55.17,55.18,103500.0,38.8834,38.8905,38.8201,38.8271,103500.0
2015-01-27 15:50:00,55.18,55.18,55.1,55.11,106100.0,38.8271,38.8271,38.7709,38.7779,106100.0
2015-01-27 15:55:00,55.12,55.16,55.09,55.12,202200.0,38.7849,38.8131,38.7638,38.7849,202200.0
2015-01-28 09:30:00,55.24,55.42,55.15,55.37,116800.0,38.8694,38.996,38.806,38.9608,116800.0
2015-01-28 09:35:00,55.39,55.59,55.35,55.44,100400.0,38.9749,39.1156,38.9468,39.0101,100400.0
2015-01-28 09:40:00,55.45,55.53,55.37,55.39,48500.0,39.0171,39.0734,38.9608,38.9749,48500.0
2015-01-28 09:45:00,55.41,55.48,55.36,55.38,49700.0,38.989,39.0382,38.9538,38.9679,49700.0
2015-01-28 09:50:00,55.39,55.43,55.34,55.4,19300.0,38.9749,39.0031,38.9397,38.9819,19300.0
2015-01-28 09:55:00,55.4,55.4,55.33,55.35,13600.0,38.9819,38.9819,38.9327,38.9468,13600.0
2015-01-28 10:00:00,55.35,55.37,55.31,55.32,14400.0,38.9468,38.9608,38.9186,38.9257,14400.0
2015-01-28 10:05:00,55.31,55.36,55.29,55.31,20000.0,38.9186,38.9538,38.9045,38.9186,20000.0
2015-01-28 10:10:00,55.31,55.38,55.3,55.32,16700.0,38.9186,38.9679,38.9116,38.9257,16700.0
2015-01-28 10:15:00,55.32,55.32,55.15,55.15,14700.0,38.9257,38.9257,38.806,38.806,14700.0
2015-01-28 10:20:00,55.16,55.19,55.14,55.18,19800.0,38.8131,38.8342,38.799,38.8271,19800.0
2015-01-28 10:25:00,55.18,55.22,55.1,55.1,15800.0,38.8271,38.8553,38.7709,38.7709,15800.0
2015-01-28 10:30:00,55.1,55.15,55.02,55.03,14800.0,38.7709,38.806,38.7146,38.7216,14800.0
2015-01-28 10:35:00,55.02,55.04,54.96,54.99,18400.0,38.7146,38.7286,38.6723,38.6935,18400.0
2015-01-28 10:40:00,54.98,54.99,54.92,54.93,18400.0,38.6864,38.6935,38.6442,38.6512,18400.0
2015-01-28 10:45:00,54.92,54.93,54.84,54.85,23700.0,38.6442,38.6512,38.5879,38.5949,23700.0
2015-01-28 10:50:00,54.86,54.89,54.83,54.83,14600.0,38.602,38.6231,38.5809,38.5809,14600.0
2015-01-28 10:55:00,54.83,54.83,54.74,54.8,30400.0,38.5809,38.5809,38.5175,38.5598,30400.0
2015-01-28 11:00:00,54.8,54.84,54.75,54.84,12900.0,38.5598,38.5879,38.5246,38.5879,12900.0
2015-01-28 11:05:00,54.84,54.86,54.81,54.86,15500.0,38.5879,38.602,38.5668,38.602,15500.0
2015-01-28 11:10:00,54.86,54.87,54.78,54.78,17400.0,38.602,38.609,38.5457,38.5457,17400.0
2015-01-28 11:15:00,54.79,54.79,54.72,54.77,16400.0,38.5527,38.5527,38.5035,38.5387,16400.0
2015-01-28 11:20:00,54.77,54.79,54.7,54.78,22600.0,38.5387,38.5527,38.4894,38.5457,22600.0
2015-01-28 11:25:00,54.79,54.84,54.76,54.82,13800.0,38.5527,38.5879,38.5316,38.5738,13800.0
2015-01-28 11:30:00,54.84,54.89,54.81,54.89,12800.0,38.5879,38.6231,38.5668,38.6231,12800.0
2015-01-28 11:35:00,54.88,54.91,54.88,54.89,15400.0,38.6161,38.6372,38.6161,38.6231,15400.0
2015-01-28 11:40:00,54.89,54.91,54.84,54.87,14300.0,38.6231,38.6372,38.5879,38.609,14300.0
2015-01-28 11:45:00,54.88,54.94,54.88,54.92,8100.0,38.6161,38.6583,38.6161,38.6442,8100.0
2015-01-28 11:50:00,54.92,54.93,54.89,54.9,6300.0,38.6442,38.6512,38.6231,38.6301,6300.0
2015-01-28 11:55:00,54.91,54.91,54.86,54.88,12600.0,38.6372,38.6372,38.602,38.6161,12600.0
2015-01-28 12:00:00,54.88,54.94,54.86,54.92,22000.0,38.6161,38.6583,38.602,38.6442,22000.0
2015-01-28 12:05:00,54.92,54.92,54.87,54.89,14500.0,38.6442,38.6442,38.609,38.6231,14500.0
2015-01-28 12:10:00,54.89,54.89,54.85,54.86,10700.0,38.6231,38.6231,38.5949,38.602,10700.0
2015-01-28 12:15:00,54.86,54.91,54.85,54.9,14500.0,38.602,38.6372,38.5949,38.6301,14500.0
2015-01-28 12:20:00,54.9,54.96,54.9,54.96,17800.0,38.6301,38.6723,38.6301,38.6723,17800.0
2015-01-28 12:25:00,54.96,55.0,54.93,54.99,15800.0,38.6723,38.7005,38.6512,38.6935,15800.0
2015-01-28 12:30:00,54.99,55.0,54.94,54.94,10300.0,38.6935,38.7005,38.6583,38.6583,10300.0
2015-01-28 12:35:00,54.95,54.98,54.92,54.95,22100.0,38.6653,38.6864,38.6442,38.6653,22100.0
2015-01-28 12:40:00,54.95,54.96,54.9,54.9,42600.0,38.6653,38.6723,38.6301,38.6301,42600.0
2015-01-28 12:45:00,54.91,54.95,54.9,54.95,35100.0,38.6372,38.6653,38.6301,38.6653,35100.0
2015-01-28 12:50:00,54.95,54.96,54.93,54.94,24900.0,38.6653,38.6723,38.6512,38.6583,24900.0
2015-01-28 12:55:00,54.94,54.99,54.94,54.96,26600.0,38.6583,38.6935,38.6583,38.6723,26600.0
2015-01-28 13:00:00,54.97,55.0,54.94,54.99,31900.0,38.6794,38.7005,38.6583,38.6935,31900.0
2015-01-28 13:05:00,54.99,55.03,54.98,55.0,22700.0,38.6935,38.7216,38.6864,38.7005,22700.0
2015-01-28 13:10:00,55.0,55.03,54.98,55.0,79000.0,38.7005,38.7216,38.6864,38.7005,79000.0
2015-01-28 13:15:00,55.0,55.01,54.93,54.93,26600.0,38.7005,38.7075,38.6512,38.6512,26600.0
2015-01-28 13:20:00,54.94,54.95,54.89,54.89,10000.0,38.6583,38.6653,38.6231,38.6231,10000.0
2015-01-28 13:25:00,54.9,54.9,54.81,54.81,26900.0,38.6301,38.6301,38.5668,38.5668,26900.0
2015-01-28 13:30:00,54.81,54.86,54.8,54.84,18600.0,38.5668,38.602,38.5598,38.5879,18600.0
2015-01-28 13:35:00,54.84,54.84,54.79,54.79,32000.0,38.5879,38.5879,38.5527,38.5527,32000.0
2015-01-28 13:40:00,54.79,54.81,54.74,54.76,14500.0,38.5527,38.5668,38.5175,38.5316,14500.0
2015-01-28 13:45:00,54.76,54.79,54.74,54.77,13400.0,38.5316,38.5527,38.5175,38.5387,13400.0
2015-01-28 13:50:00,54.78,54.83,54.78,54.81,12300.0,38.5457,38.5809,38.5457,38.5668,12300.0
2015-01-28 13:55:00,54.8,54.81,54.72,54.72,19100.0,38.5598,38.5668,38.5035,38.5035,19100.0
2015-01-28 14:00:00,54.75,54.9,54.75,54.82,44300.0,38.5246,38.6301,38.5246,38.5738,44300.0
2015-01-28 14:05:00,54.81,54.85,54.63,54.66,23400.0,38.5668,38.5949,38.4401,38.4613,23400.0
2015-01-28 14:10:00,54.65,54.67,54.54,54.64,75900.0,38.4542,38.4683,38.3768,38.4472,75900.0
2015-01-28 14:15:00,54.63,54.72,54.61,54.68,33100.0,38.4401,38.5035,38.4261,38.4753,33100.0
2015-01-28 14:20:00,54.69,54.74,54.64,54.68,48100.0,38.4824,38.5175,38.4472,38.4753,48100.0
2015-01-28 14:25:00,54.68,54.68,54.49,54.53,32800.0,38.4753,38.4753,38.3416,38.3698,32800.0
2015-01-28 14:30:00,54.53,54.58,54.45,54.49,37800.0,38.3698,38.405,38.3135,38.3416,37800.0
2015-01-28 14:35:00,54.49,54.58,54.48,54.51,32300.0,38.3416,38.405,38.3346,38.3557,32300.0
2015-01-28 14:40:00,54.52,54.59,54.49,54.57,21800.0,38.3627,38.412,38.3416,38.3979,21800.0
2015-01-28 14:45:00,54.56,54.67,54.55,54.63,44500.0,38.3909,38.4683,38.3839,38.4401,44500.0
2015-01-28 14:50:00,54.63,54.73,54.6,54.68,19400.0,38.4401,38.5105,38.419,38.4753,19400.0
2015-01-28 14:55:00,54.69,54.73,54.64,54.66,20500.0,38.4824,38.5105,38.4472,38.4613,20500.0
2015-01-28 15:00:00,54.67,54.71,54.62,54.62,26800.0,38.4683,38.4964,38.4331,38.4331,26800.0
2015-01-28 15:05:00,54.62,54.65,54.57,54.6,32200.0,38.4331,38.4542,38.3979,38.419,32200.0
2015-01-28 15:10:00,54.6,54.62,54.5,54.51,21900.0,38.419,38.4331,38.3487,38.3557,21900.0
2015-01-28 15:15:00,54.51,54.52,54.41,54.46,36100.0,38.3557,38.3627,38.2853,38.3205,36100.0
2015-01-28 15:20:00,54.46,54.51,54.44,54.48,74500.0,38.3205,38.3557,38.3065,38.3346,74500.0
2015-01-28 15:25:00,54.47,54.48,54.35,54.4,49100.0,38.3276,38.3346,38.2431,38.2783,49100.0
2015-01-28 15:30:00,54.42,54.43,54.25,54.25,58400.0,38.2924,38.2994,38.1728,38.1728,58400.0
2015-01-28 15:35:00,54.25,54.3,54.21,54.22,33100.0,38.1728,38.2079,38.1446,38.1516,33100.0
2015-01-28 15:40:00,54.21,54.21,54.06,54.1,71000.0,38.1446,38.1446,38.0391,38.0672,71000.0
2015-01-28 15:45:00,54.1,54.14,54.02,54.1,92800.0,38.0672,38.0954,38.0109,38.0672,92800.0
2015-01-28 15:50:00,54.11,54.16,54.09,54.12,151900.0,38.0742,38.1094,38.0602,38.0813,151900.0
2015-01-28 15:55:00,54.12,54.15,54.07,54.09,151500.0,38.0813,38.1024,38.0461,38.0602,151500.0
2015-01-29 09:30:00,53.6,53.61,53.36,53.43,124600.0,37.7154,37.7224,37.5465,37.5958,124600.0
2015-01-29 09:35:00,53.43,53.57,53.33,53.41,48600.0,37.5958,37.6943,37.5254,37.5817,48600.0
2015-01-29 09:40:00,53.4,53.4,53.25,53.26,49900.0,37.5747,37.5747,37.4691,37.4761,49900.0
2015-01-29 09:45:00,53.25,53.26,53.14,53.26,44000.0,37.4691,37.4761,37.3917,37.4761,44000.0
2015-01-29 09:50:00,53.26,53.3,53.22,53.3,35600.0,37.4761,37.5043,37.448,37.5043,35600.0
2015-01-29 09:55:00,53.31,53.37,53.27,53.34,31700.0,37.5113,37.5535,37.4832,37.5324,31700.0
2015-01-29 10:00:00,53.34,53.45,53.3,53.42,52000.0,37.5324,37.6098,37.5043,37.5887,52000.0
2015-01-29 10:05:00,53.42,53.45,53.22,53.23,54900.0,37.5887,37.6098,37.448,37.455,54900.0
2015-01-29 10:10:00,53.23,53.26,53.16,53.19,48100.0,37.455,37.4761,37.4058,37.4269,48100.0
2015-01-29 10:15:00,53.18,53.22,53.13,53.21,35200.0,37.4199,37.448,37.3847,37.441,35200.0
2015-01-29 10:20:00,53.2,53.2,53.03,53.06,74600.0,37.4339,37.4339,37.3143,37.3354,74600.0
2015-01-29 10:25:00,53.07,53.22,53.07,53.22,40200.0,37.3425,37.448,37.3425,37.448,40200.0
2015-01-29 10:30:00,53.22,53.25,53.08,53.08,46000.0,37.448,37.4691,37.3495,37.3495,46000.0
2015-01-29 10:35:00,53.09,53.1,53.05,53.1,31800.0,37.3565,37.3636,37.3284,37.3636,31800.0
2015-01-29 10:40:00,53.1,53.1,52.96,52.97,34000.0,37.3636,37.3636,37.2651,37.2721,34000.0
2015-01-29 10:45:00,52.96,52.96,52.86,52.93,60500.0,37.2651,37.2651,37.1947,37.2439,60500.0
2015-01-29 10:50:00,52.93,52.99,52.93,52.96,40500.0,37.2439,37.2862,37.2439,37.2651,40500.0
2015-01-29 10:55:00,52.96,53.08,52.96,53.06,34700.0,37.2651,37.3495,37.2651,37.3354,34700.0
2015-01-29 11:00:00,53.07,53.09,53.0,53.01,35400.0,37.3425,37.3565,37.2932,37.3002,35400.0
2015-01-29 11:05:00,53.01,53.04,52.92,53.01,40600.0,37.3002,37.3213,37.2369,37.3002,40600.0
2015-01-29 11:10:00,53.01,53.02,52.96,53.0,26400.0,37.3002,37.3073,37.2651,37.2932,26400.0
2015-01-29 11:15:00,52.98,53.05,52.98,52.98,36300.0,37.2791,37.3284,37.2791,37.2791,36300.0
2015-01-29 11:20:00,52.98,53.05,52.98,53.02,38400.0,37.2791,37.3284,37.2791,37.3073,38400.0
2015-01-29 11:25:00,53.02,53.02,52.95,53.0,58900.0,37.3073,37.3073,37.258,37.2932,58900.0
2015-01-29 11:30:00,53.0,53.06,53.0,53.05,66700.0,37.2932,37.3354,37.2932,37.3284,66700.0
2015-01-29 11:35:00,53.05,53.07,53.01,53.07,68700.0,37.3284,37.3425,37.3002,37.3425,68700.0
2015-01-29 11:40:00,53.07,53.09,53.02,53.04,37800.0,37.3425,37.3565,37.3073,37.3213,37800.0
2015-01-29 11:45:00,53.04,53.06,53.01,53.06,122400.0,37.3213,37.3354,37.3002,37.3354,122400.0
2015-01-29 11:50:00,53.06,53.27,53.05,53.25,94500.0,37.3354,37.4832,37.3284,37.4691,94500.0
2015-01-29 11:55:00,53.25,53.27,53.22,53.24,65000.0,37.4691,37.4832,37.448,37.4621,65000.0
2015-01-29 12:00:00,53.24,53.39,53.24,53.36,62500.0,37.4621,37.5676,37.4621,37.5465,62500.0
2015-01-29 12:05:00,53.36,53.46,53.34,53.44,50500.0,37.5465,37.6169,37.5324,37.6028,50500.0
2015-01-29 12:10:00,53.43,53.48,53.38,53.39,27400.0,37.5958,37.631,37.5606,37.5676,27400.0
2015-01-29 12:15:00,53.4,53.4,53.33,53.33,26400.0,37.5747,37.5747,37.5254,37.5254,26400.0
2015-01-29 12:20:00,53.32,53.36,53.3,53.36,31400.0,37.5184,37.5465,37.5043,37.5465,31400.0
2015-01-29 12:25:00,53.36,53.39,53.34,53.38,22900.0,37.5465,37.5676,37.5324,37.5606,22900.0
2015-01-29 12:30:00,53.38,53.39,53.34,53.38,27800.0,37.5606,37.5676,37.5324,37.5606,27800.0
2015-01-29 12:35:00,53.37,53.4,53.3,53.32,28700.0,37.5535,37.5747,37.5043,37.5184,28700.0
2015-01-29 12:40:00,53.32,53.34,53.28,53.28,19600.0,37.5184,37.5324,37.4902,37.4902,19600.0
2015-01-29 12:45:00,53.27,53.28,53.23,53.25,26300.0,37.4832,37.4902,37.455,37.4691,26300.0
2015-01-29 12:50:00,53.24,53.28,53.21,53.25,23200.0,37.4621,37.4902,37.441,37.4691,23200.0
2015-01-29 12:55:00,53.25,53.32,53.24,53.31,28800.0,37.4691,37.5184,37.4621,37.5113,28800.0
2015-01-29 13:00:00,53.31,53.34,53.28,53.3,26300.0,37.5113,37.5324,37.4902,37.5043,26300.0
2015-01-29 13:05:00,53.29,53.31,53.24,53.27,23500.0,37.4973,37.5113,37.4621,37.4832,23500.0
2015-01-29 13:10:00,53.26,53.29,53.24,53.25,22000.0,37.4761,37.4973,37.4621,37.4691,22000.0
2015-01-29 13:15:00,53.25,53.3,53.24,53.27,19400.0,37.4691,37.5043,37.4621,37.4832,19400.0
2015-01-29 13:20:00,53.28,53.3,53.25,53.25,29200.0,37.4902,37.5043,37.4691,37.4691,29200.0
2015-01-29 13:25:00,53.26,53.32,53.25,53.32,32600.0,37.4761,37.5184,37.4691,37.5184,32600.0
2015-01-29 13:30:00,53.32,53.32,53.25,53.26,22800.0,37.5184,37.5184,37.4691,37.4761,22800.0
2015-01-29 13:35:00,53.27,53.33,53.25,53.32,32500.0,37.4832,37.5254,37.4691,37.5184,32500.0
2015-01-29 13:40:00,53.33,53.39,53.33,53.37,25300.0,37.5254,37.5676,37.5254,37.5535,25300.0
2015-01-29 13:45:00,53.37,53.41,53.36,53.4,25200.0,37.5535,37.5817,37.5465,37.5747,25200.0
2015-01-29 13:50:00,53.41,53.43,53.4,53.41,18000.0,37.5817,37.5958,37.5747,37.5817,18000.0
2015-01-29 13:55:00,53.41,53.42,53.36,53.36,20000.0,37.5817,37.5887,37.5465,37.5465,20000.0
2015-01-29 14:00:00,53.37,53.37,53.33,53.36,28500.0,37.5535,37.5535,37.5254,37.5465,28500.0
2015-01-29 14:05:00,53.36,53.38,53.33,53.33,27200.0,37.5465,37.5606,37.5254,37.5254,27200.0
2015-01-29 14:10:00,53.33,53.33,53.28,53.32,25400.0,37.5254,37.5254,37.4902,37.5184,25400.0
2015-01-29 14:15:00,53.33,53.36,53.33,53.36,14600.0,37.5254,37.5465,37.5254,37.5465,14600.0
2015-01-29 14:20:00,53.36,53.42,53.35,53.36,60200.0,37.5465,37.5887,37.5395,37.5465,60200.0
2015-01-29 14:25:00,53.36,53.4,53.35,53.37,62900.0,37.5465,37.5747,37.5395,37.5535,62900.0
2015-01-29 14:30:00,53.37,53.41,53.36,53.38,117500.0,37.5535,37.5817,37.5465,37.5606,117500.0
2015-01-29 14:35:00,53.38,53.4,53.37,53.38,28900.0,37.5606,37.5747,37.5535,37.5606,28900.0
2015-01-29 14:40:00,53.39,53.39,53.35,53.36,24100.0,37.5676,37.5676,37.5395,37.5465,24100.0
2015-01-29 14:45:00,53.36,53.36,53.3,53.31,33000.0,37.5465,37.5465,37.5043,37.5113,33000.0
2015-01-29 14:50:00,53.31,53.32,53.29,53.3,59400.0,37.5113,37.5184,37.4973,37.5043,59400.0
2015-01-29 14:55:00,53.29,53.3,53.27,53.3,117500.0,37.4973,37.5043,37.4832,37.5043,117500.0
2015-01-29 15:00:00,53.31,53.36,53.3,53.34,27800.0,37.5113,37.5465,37.5043,37.5324,27800.0
2015-01-29 15:05:00,53.35,53.5,53.34,53.5,27100.0,37.5395,37.645,37.5324,37.645,27100.0
2015-01-29 15:10:00,53.49,53.49,53.44,53.47,32600.0,37.638,37.638,37.6028,37.6239,32600.0
2015-01-29 15:15:00,53.47,53.53,53.44,53.53,30800.0,37.6239,37.6661,37.6028,37.6661,30800.0
2015-01-29 15:20:00,53.53,53.61,53.51,53.6,34200.0,37.6661,37.7224,37.6521,37.7154,34200.0
2015-01-29 15:25:00,53.6,53.61,53.56,53.58,40400.0,37.7154,37.7224,37.6872,37.7013,40400.0
2015-01-29 15:30:00,53.58,53.64,53.57,53.61,56000.0,37.7013,37.7435,37.6943,37.7224,56000.0
2015-01-29 15:35:00,53.61,53.69,53.59,53.68,55700.0,37.7224,37.7787,37.7084,37.7717,55700.0
2015-01-29 15:40:00,53.68,53.73,53.66,53.67,66900.0,37.7717,37.8069,37.7576,37.7646,66900.0
2015-01-29 15:45:00,53.66,53.68,53.56,53.6,106800.0,37.7576,37.7717,37.6872,37.7154,106800.0
2015-01-29 15:50:00,53.61,53.63,53.58,53.6,86000.0,37.7224,37.7365,37.7013,37.7154,86000.0
2015-01-29 15:55:00,53.61,53.64,53.59,53.63,149900.0,37.7224,37.7435,37.7084,37.7365,149900.0
2015-01-30 09:30:00,53.19,53.4,53.15,53.34,49400.0,37.4269,37.5747,37.3987,37.5324,49400.0
2015-01-30 09:35:00,53.32,53.32,53.19,53.19,16800.0,37.5184,37.5184,37.4269,37.4269,16800.0
2015-01-30 09:40:00,53.22,53.28,53.12,53.16,16000.0,37.448,37.4902,37.3776,37.4058,16000.0
2015-01-30 09:45:00,53.19,53.27,53.14,53.14,31800.0,37.4269,37.4832,37.3917,37.3917,31800.0
2015-01-30 09:50:00,53.15,53.21,53.13,53.16,46500.0,37.3987,37.441,37.3847,37.4058,46500.0
2015-01-30 09:55:00,53.16,53.19,53.08,53.09,30100.0,37.4058,37.4269,37.3495,37.3565,30100.0
2015-01-30 10:00:00,53.07,53.13,53.02,53.07,20700.0,37.3425,37.3847,37.3073,37.3425,20700.0
2015-01-30 10:05:00,53.1,53.11,53.0,53.03,30600.0,37.3636,37.3706,37.2932,37.3143,30600.0
2015-01-30 10:10:00,53.03,53.05,52.99,53.04,60500.0,37.3143,37.3284,37.2862,37.3213,60500.0
2015-01-30 10:15:00,53.04,53.06,52.99,53.0,37900.0,37.3213,37.3354,37.2862,37.2932,37900.0
2015-01-30 10:20:00,53.0,53.01,52.95,52.96,48900.0,37.2932,37.3002,37.258,37.2651,48900.0
2015-01-30 10:25:00,52.95,52.97,52.92,52.93,23000.0,37.258,37.2721,37.2369,37.2439,23000.0
2015-01-30 10:30:00,52.93,52.94,52.81,52.81,37400.0,37.2439,37.251,37.1595,37.1595,37400.0
2015-01-30 10:35:00,52.81,52.94,52.8,52.91,20400.0,37.1595,37.251,37.1525,37.2299,20400.0
2015-01-30 10:40:00,52.91,52.95,52.86,52.95,25600.0,37.2299,37.258,37.1947,37.258,25600.0
2015-01-30 10:45:00,52.96,53.01,52.95,53.0,19900.0,37.2651,37.3002,37.258,37.2932,19900.0
2015-01-30 10:50:00,52.99,53.0,52.94,52.95,27900.0,37.2862,37.2932,37.251,37.258,27900.0
2015-01-30 10:55:00,52.95,53.01,52.9,53.01,36600.0,37.258,37.3002,37.2228,37.3002,36600.0
2015-01-30 11:00:00,53.01,53.09,53.0,53.09,20500.0,37.3002,37.3565,37.2932,37.3565,20500.0
2015-01-30 11:05:00,53.09,53.12,53.0,53.02,25100.0,37.3565,37.3776,37.2932,37.3073,25100.0
2015-01-30 11:10:00,53.01,53.04,52.91,52.92,42700.0,37.3002,37.3213,37.2299,37.2369,42700.0
2015-01-30 11:15:00,52.92,52.95,52.87,52.94,26100.0,37.2369,37.258,37.2017,37.251,26100.0
2015-01-30 11:20:00,52.94,52.99,52.93,52.95,33800.0,37.251,37.2862,37.2439,37.258,33800.0
2015-01-30 11:25:00,52.96,53.06,52.94,53.05,24900.0,37.2651,37.3354,37.251,37.3284,24900.0
2015-01-30 11:30:00,53.05,53.1,53.03,53.04,28900.0,37.3284,37.3636,37.3143,37.3213,28900.0
2015-01-30 11:35:00,53.04,53.06,52.99,53.01,26500.0,37.3213,37.3354,37.2862,37.3002,26500.0
2015-01-30 11:40:00,53.01,53.02,52.89,52.99,33700.0,37.3002,37.3073,37.2158,37.2862,33700.0
2015-01-30 11:45:00,52.99,53.08,52.97,53.03,48900.0,37.2862,37.3495,37.2721,37.3143,48900.0
2015-01-30 11:50:00,53.03,53.04,52.97,52.97,24100.0,37.3143,37.3213,37.2721,37.2721,24100.0
2015-01-30 11:55:00,52.98,53.07,52.98,53.06,28400.0,37.2791,37.3425,37.2791,37.3354,28400.0
2015-01-30 12:00:00,53.07,53.16,53.07,53.09,27900.0,37.3425,37.4058,37.3425,37.3565,27900.0
2015-01-30 12:05:00,53.1,53.11,53.02,53.03,26100.0,37.3636,37.3706,37.3073,37.3143,26100.0
2015-01-30 12:10:00,53.03,53.11,53.02,53.1,40600.0,37.3143,37.3706,37.3073,37.3636,40600.0
2015-01-30 12:15:00,53.1,53.14,53.09,53.11,13300.0,37.3636,37.3917,37.3565,37.3706,13300.0
2015-01-30 12:20:00,53.11,53.12,53.08,53.09,19000.0,37.3706,37.3776,37.3495,37.3565,19000.0
2015-01-30 12:25:00,53.09,53.12,53.05,53.06,33500.0,37.3565,37.3776,37.3284,37.3354,33500.0
2015-01-30 12:30:00,53.05,53.06,52.99,53.0,23400.0,37.3284,37.3354,37.2862,37.2932,23400.0
2015-01-30 12:35:00,53.0,53.02,52.97,52.98,23800.0,37.2932,37.3073,37.2721,37.2791,23800.0
2015-01-30 12:40:00,52.98,53.0,52.96,52.96,13400.0,37.2791,37.2932,37.2651,37.2651,13400.0
2015-01-30 12:45:00,52.96,52.96,52.92,52.92,11400.0,37.2651,37.2651,37.2369,37.2369,11400.0
2015-01-30 12:50:00,52.93,52.96,52.88,52.9,17100.0,37.2439,37.2651,37.2088,37.2228,17100.0
2015-01-30 12:55:00,52.9,52.92,52.87,52.9,15500.0,37.2228,37.2369,37.2017,37.2228,15500.0
2015-01-30 13:00:00,52.91,53.01,52.91,53.0,9300.0,37.2299,37.3002,37.2299,37.2932,9300.0
2015-01-30 13:05:00,53.0,53.01,52.98,53.0,11200.0,37.2932,37.3002,37.2791,37.2932,11200.0
2015-01-30 13:10:00,52.99,52.99,52.92,52.92,14000.0,37.2862,37.2862,37.2369,37.2369,14000.0
2015-01-30 13:15:00,52.91,52.92,52.85,52.88,15900.0,37.2299,37.2369,37.1877,37.2088,15900.0
2015-01-30 13:20:00,52.87,52.94,52.87,52.88,7100.0,37.2017,37.251,37.2017,37.2088,7100.0
2015-01-30 13:25:00,52.88,53.01,52.87,53.0,9300.0,37.2088,37.3002,37.2017,37.2932,9300.0
2015-01-30 13:30:00,52.99,53.05,52.98,53.05,9700.0,37.2862,37.3284,37.2791,37.3284,9700.0
2015-01-30 13:35:00,53.05,53.06,53.0,53.02,12800.0,37.3284,37.3354,37.2932,37.3073,12800.0
2015-01-30 13:40:00,52.99,53.09,52.99,53.09,15400.0,37.2862,37.3565,37.2862,37.3565,15400.0
2015-01-30 13:45:00,53.1,53.15,53.06,53.15,16100.0,37.3636,37.3987,37.3354,37.3987,16100.0
2015-01-30 13:50:00,53.14,53.14,53.08,53.11,15600.0,37.3917,37.3917,37.3495,37.3706,15600.0
2015-01-30 13:55:00,53.1,53.16,53.08,53.1,30300.0,37.3636,37.4058,37.3495,37.3636,30300.0
2015-01-30 14:00:00,53.11,53.11,53.03,53.04,8700.0,37.3706,37.3706,37.3143,37.3213,8700.0
2015-01-30 14:05:00,53.04,53.08,53.02,53.07,17900.0,37.3213,37.3495,37.3073,37.3425,17900.0
2015-01-30 14:10:00,53.06,53.06,52.97,52.97,26100.0,37.3354,37.3354,37.2721,37.2721,26100.0
2015-01-30 14:15:00,52.97,53.03,52.93,53.03,61800.0,37.2721,37.3143,37.2439,37.3143,61800.0
2015-01-30 14:20:00,53.02,53.1,53.0,53.09,24200.0,37.3073,37.3636,37.2932,37.3565,24200.0
2015-01-30 14:25:00,53.08,53.16,53.08,53.16,21400.0,37.3495,37.4058,37.3495,37.4058,21400.0
2015-01-30 14:30:00,53.16,53.18,53.09,53.1,28300.0,37.4058,37.4199,37.3565,37.3636,28300.0
2015-01-30 14:35:00,53.09,53.11,52.97,53.01,44900.0,37.3565,37.3706,37.2721,37.3002,44900.0
2015-01-30 14:40:00,53.01,53.04,52.96,52.96,20200.0,37.3002,37.3213,37.2651,37.2651,20200.0
2015-01-30 14:45:00,52.94,52.94,52.81,52.85,22200.0,37.251,37.251,37.1595,37.1877,22200.0
2015-01-30 14:50:00,52.85,52.85,52.77,52.81,41000.0,37.1877,37.1877,37.1314,37.1595,41000.0
2015-01-30 14:55:00,52.81,52.83,52.75,52.8,32700.0,37.1595,37.1736,37.1173,37.1525,32700.0
2015-01-30 15:00:00,52.82,52.86,52.8,52.82,40900.0,37.1665,37.1947,37.1525,37.1665,40900.0
2015-01-30 15:05:00,52.81,52.84,52.69,52.72,52000.0,37.1595,37.1806,37.0751,37.0962,52000.0
2015-01-30 15:10:00,52.72,52.78,52.69,52.76,48100.0,37.0962,37.1384,37.0751,37.1243,48100.0
2015-01-30 15:15:00,52.77,52.77,52.62,52.62,62800.0,37.1314,37.1314,37.0258,37.0258,62800.0
2015-01-30 15:20:00,52.63,52.64,52.52,52.61,122000.0,37.0329,37.0399,36.9555,37.0188,122000.0
2015-01-30 15:25:00,52.61,52.69,52.55,52.67,79600.0,37.0188,37.0751,36.9766,37.061,79600.0
2015-01-30 15:30:00,52.67,52.67,52.58,52.63,81100.0,37.061,37.061,36.9977,37.0329,81100.0
2015-01-30 15:35:00,52.62,52.72,52.6,52.62,67800.0,37.0258,37.0962,37.0117,37.0258,67800.0
2015-01-30 15:40:00,52.62,52.62,52.43,52.51,111500.0,37.0258,37.0258,36.8921,36.9484,111500.0
2015-01-30 15:45:00,52.52,52.58,52.47,52.47,117600.0,36.9555,36.9977,36.9203,36.9203,117600.0
2015-01-30 15:50:00,52.48,52.51,52.45,52.47,77900.0,36.9273,36.9484,36.9062,36.9203,77900.0
2015-01-30 15:55:00,52.47,52.51,52.42,52.48,302200.0,36.9203,36.9484,36.8851,36.9273,302200.0
2015-02-02 09:30:00,52.65,52.8,52.27,52.36,130800.0,37.0469,37.1525,36.7795,36.8429,130800.0
2015-02-02 09:35:00,52.26,52.37,52.23,52.29,34100.0,36.7725,36.8499,36.7514,36.7936,34100.0
2015-02-02 09:40:00,52.27,52.28,52.01,52.06,48000.0,36.7795,36.7866,36.5966,36.6318,48000.0
2015-02-02 09:45:00,52.08,52.19,52.06,52.09,31700.0,36.6458,36.7232,36.6318,36.6529,31700.0
2015-02-02 09:50:00,52.07,52.14,52.01,52.13,25500.0,36.6388,36.6881,36.5966,36.681,25500.0
2015-02-02 09:55:00,52.13,52.2,52.12,52.15,28900.0,36.681,36.7303,36.674,36.6951,28900.0
2015-02-02 10:00:00,52.15,52.21,52.11,52.13,66800.0,36.6951,36.7373,36.667,36.681,66800.0
2015-02-02 10:05:00,52.14,52.14,51.9,51.95,66700.0,36.6881,36.6881,36.5192,36.5544,66700.0
2015-02-02 10:10:00,51.94,52.1,51.9,52.02,30900.0,36.5473,36.6599,36.5192,36.6036,30900.0
2015-02-02 10:15:00,52.01,52.08,52.0,52.05,28000.0,36.5966,36.6458,36.5896,36.6247,28000.0
2015-02-02 10:20:00,52.06,52.16,52.05,52.05,28100.0,36.6318,36.7021,36.6247,36.6247,28100.0
2015-02-02 10:25:00,52.06,52.12,52.03,52.04,13800.0,36.6318,36.674,36.6107,36.6177,13800.0
2015-02-02 10:30:00,52.03,52.03,51.92,52.01,28100.0,36.6107,36.6107,36.5333,36.5966,28100.0
2015-02-02 10:35:00,52.01,52.09,52.01,52.07,66700.0,36.5966,36.6529,36.5966,36.6388,66700.0
2015-02-02 10:40:00,52.08,52.2,52.08,52.09,30100.0,36.6458,36.7303,36.6458,36.6529,30100.0
2015-02-02 10:45:00,52.09,52.17,52.08,52.14,61100.0,36.6529,36.7092,36.6458,36.6881,61100.0
2015-02-02 10:50:00,52.13,52.33,52.13,52.26,30800.0,36.681,36.8218,36.681,36.7725,30800.0
2015-02-02 10:55:00,52.26,52.26,52.17,52.2,16300.0,36.7725,36.7725,36.7092,36.7303,16300.0
2015-02-02 11:00:00,52.2,52.29,52.18,52.27,19500.0,36.7303,36.7936,36.7162,36.7795,19500.0
2015-02-02 11:05:00,52.28,52.32,52.24,52.32,27800.0,36.7866,36.8147,36.7584,36.8147,27800.0
2015-02-02 11:10:00,52.32,52.39,52.32,52.36,24800.0,36.8147,36.864,36.8147,36.8429,24800.0
2015-02-02 11:15:00,52.37,52.41,52.34,52.35,25900.0,36.8499,36.8781,36.8288,36.8358,25900.0
2015-02-02 11:20:00,52.34,52.38,52.27,52.31,56300.0,36.8288,36.8569,36.7795,36.8077,56300.0
2015-02-02 11:25:00,52.31,52.43,52.29,52.43,37100.0,36.8077,36.8921,36.7936,36.8921,37100.0
2015-02-02 11:30:00,52.44,52.5,52.42,52.49,36600.0,36.8992,36.9414,36.8851,36.9343,36600.0
2015-02-02 11:35:00,52.49,52.6,52.48,52.58,38100.0,36.9343,37.0117,36.9273,36.9977,38100.0
2015-02-02 11:40:00,52.58,52.58,52.54,52.55,27900.0,36.9977,36.9977,36.9695,36.9766,27900.0
2015-02-02 11:45:00,52.55,52.6,52.51,52.53,23700.0,36.9766,37.0117,36.9484,36.9625,23700.0
2015-02-02 11:50:00,52.52,52.52,52.43,52.46,47700.0,36.9555,36.9555,36.8921,36.9132,47700.0
2015-02-02 11:55:00,52.47,52.55,52.44,52.55,21700.0,36.9203,36.9766,36.8992,36.9766,21700.0
2015-02-02 12:00:00,52.54,52.57,52.45,52.47,51300.0,36.9695,36.9906,36.9062,36.9203,51300.0
2015-02-02 12:05:00,52.46,52.48,52.43,52.48,14800.0,36.9132,36.9273,36.8921,36.9273,14800.0
2015-02-02 12:10:00,52.47,52.47,52.43,52.44,15100.0,36.9203,36.9203,36.8921,36.8992,15100.0
2015-02-02 12:15:00,52.44,52.47,52.41,52.42,25200.0,36.8992,36.9203,36.8781,36.8851,25200.0
2015-02-02 12:20:00,52.43,52.43,52.26,52.27,25600.0,36.8921,36.8921,36.7725,36.7795,25600.0
2015-02-02 12:25:00,52.27,52.37,52.26,52.37,25800.0,36.7795,36.8499,36.7725,36.8499,25800.0
2015-02-02 12:30:00,52.37,52.38,52.31,52.33,27000.0,36.8499,36.8569,36.8077,36.8218,27000.0
2015-02-02 12:35:00,52.34,52.47,52.34,52.46,22200.0,36.8288,36.9203,36.8288,36.9132,22200.0
2015-02-02 12:40:00,52.47,52.5,52.4,52.45,32800.0,36.9203,36.9414,36.871,36.9062,32800.0
2015-02-02 12:45:00,52.46,52.47,52.38,52.39,61300.0,36.9132,36.9203,36.8569,36.864,61300.0
2015-02-02 12:50:00,52.39,52.44,52.37,52.42,24300.0,36.864,36.8992,36.8499,36.8851,24300.0
2015-02-02 12:55:00,52.43,52.46,52.38,52.41,60900.0,36.8921,36.9132,36.8569,36.8781,60900.0
2015-02-02 13:00:00,52.41,52.41,52.26,52.29,29600.0,36.8781,36.8781,36.7725,36.7936,29600.0
2015-02-02 13:05:00,52.29,52.34,52.29,52.32,16200.0,36.7936,36.8288,36.7936,36.8147,16200.0
2015-02-02 13:10:00,52.32,52.46,52.32,52.39,25900.0,36.8147,36.9132,36.8147,36.864,25900.0
2015-02-02 13:15:00,52.39,52.41,52.35,52.41,20000.0,36.864,36.8781,36.8358,36.8781,20000.0
2015-02-02 13:20:00,52.41,52.55,52.41,52.54,26100.0,36.8781,36.9766,36.8781,36.9695,26100.0
2015-02-02 13:25:00,52.54,52.55,52.45,52.51,60200.0,36.9695,36.9766,36.9062,36.9484,60200.0
2015-02-02 13:30:00,52.5,52.54,52.44,52.45,27200.0,36.9414,36.9695,36.8992,36.9062,27200.0
2015-02-02 13:35:00,52.45,52.45,52.35,52.36,21000.0,36.9062,36.9062,36.8358,36.8429,21000.0
2015-02-02 13:40:00,52.35,52.41,52.29,52.3,26900.0,36.8358,36.8781,36.7936,36.8006,26900.0
2015-02-02 13:45:00,52.3,52.37,52.3,52.34,36500.0,36.8006,36.8499,36.8006,36.8288,36500.0
2015-02-02 13:50:00,52.34,52.37,52.3,52.32,39900.0,36.8288,36.8499,36.8006,36.8147,39900.0
2015-02-02 13:55:00,52.31,52.32,52.24,52.27,24800.0,36.8077,36.8147,36.7584,36.7795,24800.0
2015-02-02 14:00:00,52.27,52.36,52.25,52.33,18600.0,36.7795,36.8429,36.7655,36.8218,18600.0
2015-02-02 14:05:00,52.34,52.42,52.33,52.41,18900.0,36.8288,36.8851,36.8218,36.8781,18900.0
2015-02-02 14:10:00,52.41,52.42,52.37,52.4,22300.0,36.8781,36.8851,36.8499,36.871,22300.0
2015-02-02 14:15:00,52.4,52.46,52.38,52.45,16300.0,36.871,36.9132,36.8569,36.9062,16300.0
2015-02-02 14:20:00,52.45,52.47,52.41,52.43,25900.0,36.9062,36.9203,36.8781,36.8921,25900.0
2015-02-02 14:25:00,52.43,52.5,52.41,52.49,25100.0,36.8921,36.9414,36.8781,36.9343,25100.0
2015-02-02 14:30:00,52.5,52.53,52.45,52.51,33300.0,36.9414,36.9625,36.9062,36.9484,33300.0
2015-02-02 14:35:00,52.51,52.53,52.44,52.44,32000.0,36.9484,36.9625,36.8992,36.8992,32000.0
2015-02-02 14:40:00,52.45,52.48,52.43,52.44,23500.0,36.9062,36.9273,36.8921,36.8992,23500.0
2015-02-02 14:45:00,52.44,52.44,52.34,52.38,28200.0,36.8992,36.8992,36.8288,36.8569,28200.0
2015-02-02 14:50:00,52.37,52.51,52.37,52.48,33600.0,36.8499,36.9484,36.8499,36.9273,33600.0
2015-02-02 14:55:00,52.48,52.49,52.37,52.44,50400.0,36.9273,36.9343,36.8499,36.8992,50400.0
2015-02-02 15:00:00,52.45,52.5,52.42,52.5,23500.0,36.9062,36.9414,36.8851,36.9414,23500.0
2015-02-02 15:05:00,52.5,52.58,52.45,52.58,37100.0,36.9414,36.9977,36.9062,36.9977,37100.0
2015-02-02 15:10:00,52.57,52.66,52.57,52.64,28700.0,36.9906,37.054,36.9906,37.0399,28700.0
2015-02-02 15:15:00,52.65,52.68,52.59,52.65,54400.0,37.0469,37.068,37.0047,37.0469,54400.0
2015-02-02 15:20:00,52.64,52.75,52.63,52.69,38700.0,37.0399,37.1173,37.0329,37.0751,38700.0
2015-02-02 15:25:00,52.69,52.73,52.67,52.73,44600.0,37.0751,37.1032,37.061,37.1032,44600.0
2015-02-02 15:30:00,52.73,52.79,52.71,52.73,57000.0,37.1032,37.1454,37.0891,37.1032,57000.0
2015-02-02 15:35:00,52.73,52.95,52.71,52.95,69100.0,37.1032,37.258,37.0891,37.258,69100.0
2015-02-02 15:40:00,52.95,53.08,52.94,53.02,93300.0,37.258,37.3495,37.251,37.3073,93300.0
2015-02-02 15:45:00,53.02,53.1,52.99,53.03,74700.0,37.3073,37.3636,37.2862,37.3143,74700.0
2015-02-02 15:50:00,53.03,53.06,52.96,53.0,93100.0,37.3143,37.3354,37.2651,37.2932,93100.0
2015-02-02 15:55:00,53.0,53.09,52.97,53.06,212800.0,37.2932,37.3565,37.2721,37.3354,212800.0
2015-02-03 09:30:00,53.45,53.45,53.16,53.28,71700.0,37.6098,37.6098,37.4058,37.4902,71700.0
2015-02-03 09:35:00,53.29,53.35,53.25,53.28,18400.0,37.4973,37.5395,37.4691,37.4902,18400.0
2015-02-03 09:40:00,53.25,53.26,53.1,53.21,23300.0,37.4691,37.4761,37.3636,37.441,23300.0
2015-02-03 09:45:00,53.21,53.28,53.17,53.23,26000.0,37.441,37.4902,37.4128,37.455,26000.0
2015-02-03 09:50:00,53.24,53.29,53.2,53.28,13800.0,37.4621,37.4973,37.4339,37.4902,13800.0
2015-02-03 09:55:00,53.27,53.35,53.25,53.35,19400.0,37.4832,37.5395,37.4691,37.5395,19400.0
2015-02-03 10:00:00,53.36,53.5,53.23,53.23,54600.0,37.5465,37.645,37.455,37.455,54600.0
2015-02-03 10:05:00,53.22,53.28,53.17,53.17,21000.0,37.448,37.4902,37.4128,37.4128,21000.0
2015-02-03 10:10:00,53.18,53.19,53.13,53.18,21100.0,37.4199,37.4269,37.3847,37.4199,21100.0
2015-02-03 10:15:00,53.19,53.28,53.17,53.21,35900.0,37.4269,37.4902,37.4128,37.441,35900.0
2015-02-03 10:20:00,53.21,53.3,53.18,53.26,15100.0,37.441,37.5043,37.4199,37.4761,15100.0
2015-02-03 10:25:00,53.26,53.35,53.26,53.35,12700.0,37.4761,37.5395,37.4761,37.5395,12700.0
2015-02-03 10:30:00,53.37,53.37,53.23,53.24,31700.0,37.5535,37.5535,37.455,37.4621,31700.0
2015-02-03 10:35:00,53.25,53.29,53.2,53.27,20500.0,37.4691,37.4973,37.4339,37.4832,20500.0
2015-02-03 10:40:00,53.27,53.29,53.19,53.19,25100.0,37.4832,37.4973,37.4269,37.4269,25100.0
2015-02-03 10:45:00,53.19,53.21,53.08,53.15,21500.0,37.4269,37.441,37.3495,37.3987,21500.0
2015-02-03 10:50:00,53.15,53.18,53.12,53.16,14400.0,37.3987,37.4199,37.3776,37.4058,14400.0
2015-02-03 10:55:00,53.17,53.17,53.01,53.03,21800.0,37.4128,37.4128,37.3002,37.3143,21800.0
2015-02-03 11:00:00,53.02,53.11,53.02,53.09,10700.0,37.3073,37.3706,37.3073,37.3565,10700.0
2015-02-03 11:05:00,53.08,53.17,53.06,53.16,9100.0,37.3495,37.4128,37.3354,37.4058,9100.0
2015-02-03 11:10:00,53.15,53.18,53.08,53.14,12900.0,37.3987,37.4199,37.3495,37.3917,12900.0
2015-02-03 11:15:00,53.15,53.16,53.1,53.13,10800.0,37.3987,37.4058,37.3636,37.3847,10800.0
2015-02-03 11:20:00,53.14,53.17,53.02,53.05,18000.0,37.3917,37.4128,37.3073,37.3284,18000.0
2015-02-03 11:25:00,53.05,53.08,53.02,53.04,25500.0,37.3284,37.3495,37.3073,37.3213,25500.0
2015-02-03 11:30:00,53.03,53.04,53.0,53.03,27700.0,37.3143,37.3213,37.2932,37.3143,27700.0
2015-02-03 11:35:00,53.03,53.13,52.99,53.12,24300.0,37.3143,37.3847,37.2862,37.3776,24300.0
2015-02-03 11:40:00,53.13,53.18,53.09,53.17,13000.0,37.3847,37.4199,37.3565,37.4128,13000.0
2015-02-03 11:45:00,53.16,53.19,53.08,53.08,13100.0,37.4058,37.4269,37.3495,37.3495,13100.0
2015-02-03 11:50:00,53.09,53.1,53.01,53.01,13700.0,37.3565,37.3636,37.3002,37.3002,13700.0
2015-02-03 11:55:00,53.01,53.02,52.94,52.99,8500.0,37.3002,37.3073,37.251,37.2862,8500.0
2015-02-03 12:00:00,53.0,53.01,52.92,52.97,12800.0,37.2932,37.3002,37.2369,37.2721,12800.0
2015-02-03 12:05:00,52.97,53.05,52.96,53.02,8000.0,37.2721,37.3284,37.2651,37.3073,8000.0
2015-02-03 12:10:00,53.03,53.08,53.02,53.07,8900.0,37.3143,37.3495,37.3073,37.3425,8900.0
2015-02-03 12:15:00,53.06,53.06,53.01,53.02,9400.0,37.3354,37.3354,37.3002,37.3073,9400.0
2015-02-03 12:20:00,53.01,53.04,52.92,52.94,12100.0,37.3002,37.3213,37.2369,37.251,12100.0
2015-02-03 12:25:00,52.94,52.97,52.91,52.94,17000.0,37.251,37.2721,37.2299,37.251,17000.0
2015-02-03 12:30:00,52.94,52.94,52.88,52.89,13900.0,37.251,37.251,37.2088,37.2158,13900.0
2015-02-03 12:35:00,52.89,52.92,52.87,52.89,16800.0,37.2158,37.2369,37.2017,37.2158,16800.0
2015-02-03 12:40:00,52.89,52.96,52.89,52.96,12200.0,37.2158,37.2651,37.2158,37.2651,12200.0
2015-02-03 12:45:00,52.98,53.0,52.93,52.94,20500.0,37.2791,37.2932,37.2439,37.251,20500.0
2015-02-03 12:50:00,52.94,52.95,52.87,52.91,13900.0,37.251,37.258,37.2017,37.2299,13900.0
2015-02-03 12:55:00,52.9,52.96,52.87,52.89,16400.0,37.2228,37.2651,37.2017,37.2158,16400.0
2015-02-03 13:00:00,52.91,52.92,52.83,52.85,24600.0,37.2299,37.2369,37.1736,37.1877,24600.0
2015-02-03 13:05:00,52.85,52.93,52.84,52.93,24400.0,37.1877,37.2439,37.1806,37.2439,24400.0
2015-02-03 13:10:00,52.92,53.01,52.88,52.98,16300.0,37.2369,37.3002,37.2088,37.2791,16300.0
2015-02-03 13:15:00,52.99,53.0,52.96,52.98,8700.0,37.2862,37.2932,37.2651,37.2791,8700.0
2015-02-03 13:20:00,52.99,53.1,52.98,53.07,24000.0,37.2862,37.3636,37.2791,37.3425,24000.0
2015-02-03 13:25:00,53.08,53.1,53.06,53.09,10500.0,37.3495,37.3636,37.3354,37.3565,10500.0
2015-02-03 13:30:00,53.09,53.13,53.08,53.09,8000.0,37.3565,37.3847,37.3495,37.3565,8000.0
2015-02-03 13:35:00,53.09,53.12,53.04,53.05,29500.0,37.3565,37.3776,37.3213,37.3284,29500.0
2015-02-03 13:40:00,53.05,53.07,53.0,53.03,15300.0,37.3284,37.3425,37.2932,37.3143,15300.0
2015-02-03 13:45:00,53.03,53.06,53.0,53.03,14000.0,37.3143,37.3354,37.2932,37.3143,14000.0
2015-02-03 13:50:00,53.03,53.06,52.99,53.05,29700.0,37.3143,37.3354,37.2862,37.3284,29700.0
2015-02-03 13:55:00,53.05,53.09,53.04,53.07,25600.0,37.3284,37.3565,37.3213,37.3425,25600.0
2015-02-03 14:00:00,53.08,53.1,53.02,53.03,24200.0,37.3495,37.3636,37.3073,37.3143,24200.0
2015-02-03 14:05:00,53.04,53.09,53.04,53.06,17300.0,37.3213,37.3565,37.3213,37.3354,17300.0
2015-02-03 14:10:00,53.07,53.13,53.05,53.12,33500.0,37.3425,37.3847,37.3284,37.3776,33500.0
2015-02-03 14:15:00,53.12,53.14,53.11,53.13,13300.0,37.3776,37.3917,37.3706,37.3847,13300.0
2015-02-03 14:20:00,53.13,53.15,53.1,53.11,21300.0,37.3847,37.3987,37.3636,37.3706,21300.0
2015-02-03 14:25:00,53.1,53.1,53.04,53.07,50200.0,37.3636,37.3636,37.3213,37.3425,50200.0
2015-02-03 14:30:00,53.07,53.12,53.06,53.1,17000.0,37.3425,37.3776,37.3354,37.3636,17000.0
2015-02-03 14:35:00,53.1,53.11,53.06,53.1,32500.0,37.3636,37.3706,37.3354,37.3636,32500.0
2015-02-03 14:40:00,53.09,53.12,53.08,53.11,9200.0,37.3565,37.3776,37.3495,37.3706,9200.0
2015-02-03 14:45:00,53.11,53.11,53.06,53.1,19100.0,37.3706,37.3706,37.3354,37.3636,19100.0
2015-02-03 14:50:00,53.1,53.11,53.07,53.11,21200.0,37.3636,37.3706,37.3425,37.3706,21200.0
2015-02-03 14:55:00,53.1,53.11,53.08,53.11,14800.0,37.3636,37.3706,37.3495,37.3706,14800.0
2015-02-03 15:00:00,53.11,53.15,53.1,53.13,23300.0,37.3706,37.3987,37.3636,37.3847,23300.0
2015-02-03 15:05:00,53.13,53.13,53.07,53.1,33700.0,37.3847,37.3847,37.3425,37.3636,33700.0
2015-02-03 15:10:00,53.1,53.13,53.07,53.13,21800.0,37.3636,37.3847,37.3425,37.3847,21800.0
2015-02-03 15:15:00,53.13,53.15,53.1,53.1,21200.0,37.3847,37.3987,37.3636,37.3636,21200.0
2015-02-03 15:20:00,53.1,53.14,53.1,53.14,23500.0,37.3636,37.3917,37.3636,37.3917,23500.0
2015-02-03 15:25:00,53.15,53.16,53.09,53.14,40200.0,37.3987,37.4058,37.3565,37.3917,40200.0
2015-02-03 15:30:00,53.14,53.17,53.12,53.12,50800.0,37.3917,37.4128,37.3776,37.3776,50800.0
2015-02-03 15:35:00,53.11,53.21,53.11,53.21,64100.0,37.3706,37.441,37.3706,37.441,64100.0
2015-02-03 15:40:00,53.22,53.29,53.2,53.27,96300.0,37.448,37.4973,37.4339,37.4832,96300.0
2015-02-03 15:45:00,53.28,53.31,53.24,53.29,79800.0,37.4902,37.5113,37.4621,37.4973,79800.0
2015-02-03 15:50:00,53.3,53.34,53.28,53.3,75200.0,37.5043,37.5324,37.4902,37.5043,75200.0
2015-02-03 15:55:00,53.3,53.31,53.25,53.26,182700.0,37.5043,37.5113,37.4691,37.4761,182700.0
2015-02-04 09:30:00,53.28,53.59,53.21,53.49,70800.0,37.4902,37.7084,37.441,37.638,70800.0
2015-02-04 09:35:00,53.49,53.49,53.34,53.44,15500.0,37.638,37.638,37.5324,37.6028,15500.0
2015-02-04 09:40:00,53.43,53.43,53.2,53.2,15100.0,37.5958,37.5958,37.4339,37.4339,15100.0
2015-02-04 09:45:00,53.2,53.42,53.19,53.41,20400.0,37.4339,37.5887,37.4269,37.5817,20400.0
2015-02-04 09:50:00,53.42,53.44,53.28,53.31,29400.0,37.5887,37.6028,37.4902,37.5113,29400.0
2015-02-04 09:55:00,53.3,53.34,53.27,53.28,23000.0,37.5043,37.5324,37.4832,37.4902,23000.0
2015-02-04 10:00:00,53.29,53.45,53.27,53.39,27000.0,37.4973,37.6098,37.4832,37.5676,27000.0
2015-02-04 10:05:00,53.38,53.42,53.31,53.4,30900.0,37.5606,37.5887,37.5113,37.5747,30900.0
2015-02-04 10:10:00,53.41,53.47,53.37,53.38,42200.0,37.5817,37.6239,37.5535,37.5606,42200.0
2015-02-04 10:15:00,53.4,53.46,53.4,53.45,28500.0,37.5747,37.6169,37.5747,37.6098,28500.0
2015-02-04 10:20:00,53.45,53.45,53.4,53.42,11400.0,37.6098,37.6098,37.5747,37.5887,11400.0
2015-02-04 10:25:00,53.43,53.46,53.4,53.44,11500.0,37.5958,37.6169,37.5747,37.6028,11500.0
2015-02-04 10:30:00,53.44,53.53,53.43,53.48,40800.0,37.6028,37.6661,37.5958,37.631,40800.0
2015-02-04 10:35:00,53.47,53.48,53.4,53.47,15200.0,37.6239,37.631,37.5747,37.6239,15200.0
2015-02-04 10:40:00,53.47,53.59,53.46,53.56,28400.0,37.6239,37.7084,37.6169,37.6872,28400.0
2015-02-04 10:45:00,53.56,53.57,53.52,53.52,15100.0,37.6872,37.6943,37.6591,37.6591,15100.0
2015-02-04 10:50:00,53.53,53.54,53.48,53.49,16700.0,37.6661,37.6732,37.631,37.638,16700.0
2015-02-04 10:55:00,53.49,53.5,53.44,53.48,26300.0,37.638,37.645,37.6028,37.631,26300.0
2015-02-04 11:00:00,53.47,53.53,53.44,53.53,27100.0,37.6239,37.6661,37.6028,37.6661,27100.0
2015-02-04 11:05:00,53.54,53.55,53.5,53.5,10900.0,37.6732,37.6802,37.645,37.645,10900.0
2015-02-04 11:10:00,53.51,53.52,53.46,53.51,21900.0,37.6521,37.6591,37.6169,37.6521,21900.0
2015-02-04 11:15:00,53.51,53.56,53.45,53.49,25700.0,37.6521,37.6872,37.6098,37.638,25700.0
2015-02-04 11:20:00,53.49,53.55,53.49,53.54,20300.0,37.638,37.6802,37.638,37.6732,20300.0
2015-02-04 11:25:00,53.54,53.57,53.49,53.55,34200.0,37.6732,37.6943,37.638,37.6802,34200.0
2015-02-04 11:30:00,53.55,53.63,53.53,53.62,21400.0,37.6802,37.7365,37.6661,37.7295,21400.0
2015-02-04 11:35:00,53.64,53.66,53.58,53.59,13000.0,37.7435,37.7576,37.7013,37.7084,13000.0
2015-02-04 11:40:00,53.59,53.6,53.54,53.56,11600.0,37.7084,37.7154,37.6732,37.6872,11600.0
2015-02-04 11:45:00,53.55,53.58,53.53,53.53,19200.0,37.6802,37.7013,37.6661,37.6661,19200.0
2015-02-04 11:50:00,53.52,53.54,53.49,53.52,21200.0,37.6591,37.6732,37.638,37.6591,21200.0
2015-02-04 11:55:00,53.52,53.55,53.51,53.55,8700.0,37.6591,37.6802,37.6521,37.6802,8700.0
2015-02-04 12:00:00,53.55,53.55,53.5,53.51,13900.0,37.6802,37.6802,37.645,37.6521,13900.0
2015-02-04 12:05:00,53.51,53.52,53.48,53.5,9000.0,37.6521,37.6591,37.631,37.645,9000.0
2015-02-04 12:10:00,53.49,53.51,53.48,53.48,11900.0,37.638,37.6521,37.631,37.631,11900.0
2015-02-04 12:15:00,53.49,53.51,53.47,53.49,15600.0,37.638,37.6521,37.6239,37.638,15600.0
2015-02-04 12:20:00,53.49,53.49,53.46,53.47,11300.0,37.638,37.638,37.6169,37.6239,11300.0
2015-02-04 12:25:00,53.48,53.5,53.42,53.43,16300.0,37.631,37.645,37.5887,37.5958,16300.0
2015-02-04 12:30:00,53.42,53.44,53.41,53.44,8000.0,37.5887,37.6028,37.5817,37.6028,8000.0
2015-02-04 12:35:00,53.44,53.44,53.35,53.36,17300.0,37.6028,37.6028,37.5395,37.5465,17300.0
2015-02-04 12:40:00,53.35,53.36,53.27,53.3,55500.0,37.5395,37.5465,37.4832,37.5043,55500.0
2015-02-04 12:45:00,53.31,53.31,53.27,53.28,13800.0,37.5113,37.5113,37.4832,37.4902,13800.0
2015-02-04 12:50:00,53.29,53.32,53.26,53.29,24100.0,37.4973,37.5184,37.4761,37.4973,24100.0
2015-02-04 12:55:00,53.29,53.34,53.29,53.31,17600.0,37.4973,37.5324,37.4973,37.5113,17600.0
2015-02-04 13:00:00,53.3,53.32,53.26,53.28,17100.0,37.5043,37.5184,37.4761,37.4902,17100.0
2015-02-04 13:05:00,53.28,53.3,53.25,53.3,12500.0,37.4902,37.5043,37.4691,37.5043,12500.0
2015-02-04 13:10:00,53.3,53.31,53.25,53.25,13200.0,37.5043,37.5113,37.4691,37.4691,13200.0
2015-02-04 13:15:00,53.26,53.27,53.22,53.23,17400.0,37.4761,37.4832,37.448,37.455,17400.0
2015-02-04 13:20:00,53.23,53.25,53.21,53.25,14700.0,37.455,37.4691,37.441,37.4691,14700.0
2015-02-04 13:25:00,53.26,53.37,53.26,53.37,29600.0,37.4761,37.5535,37.4761,37.5535,29600.0
2015-02-04 13:30:00,53.37,53.41,53.36,53.41,23400.0,37.5535,37.5817,37.5465,37.5817,23400.0
2015-02-04 13:35:00,53.39,53.42,53.38,53.41,38100.0,37.5676,37.5887,37.5606,37.5817,38100.0
2015-02-04 13:40:00,53.41,53.45,53.4,53.45,27100.0,37.5817,37.6098,37.5747,37.6098,27100.0
2015-02-04 13:45:00,53.45,53.47,53.4,53.4,25500.0,37.6098,37.6239,37.5747,37.5747,25500.0
2015-02-04 13:50:00,53.4,53.4,53.36,53.38,21200.0,37.5747,37.5747,37.5465,37.5606,21200.0
2015-02-04 13:55:00,53.37,53.4,53.31,53.4,20600.0,37.5535,37.5747,37.5113,37.5747,20600.0
2015-02-04 14:00:00,53.4,53.45,53.4,53.45,33800.0,37.5747,37.6098,37.5747,37.6098,33800.0
2015-02-04 14:05:00,53.44,53.44,53.34,53.35,38400.0,37.6028,37.6028,37.5324,37.5395,38400.0
2015-02-04 14:10:00,53.35,53.37,53.3,53.32,11200.0,37.5395,37.5535,37.5043,37.5184,11200.0
2015-02-04 14:15:00,53.32,53.37,53.27,53.29,26900.0,37.5184,37.5535,37.4832,37.4973,26900.0
2015-02-04 14:20:00,53.29,53.36,53.29,53.31,14600.0,37.4973,37.5465,37.4973,37.5113,14600.0
2015-02-04 14:25:00,53.31,53.38,53.31,53.34,22500.0,37.5113,37.5606,37.5113,37.5324,22500.0
2015-02-04 14:30:00,53.33,53.35,53.3,53.3,14400.0,37.5254,37.5395,37.5043,37.5043,14400.0
2015-02-04 14:35:00,53.31,53.33,53.28,53.32,17400.0,37.5113,37.5254,37.4902,37.5184,17400.0
2015-02-04 14:40:00,53.32,53.32,53.28,53.32,18500.0,37.5184,37.5184,37.4902,37.5184,18500.0
2015-02-04 14:45:00,53.31,53.36,53.29,53.33,12900.0,37.5113,37.5465,37.4973,37.5254,12900.0
2015-02-04 14:50:00,53.33,53.33,53.27,53.29,15900.0,37.5254,37.5254,37.4832,37.4973,15900.0
2015-02-04 14:55:00,53.29,53.3,53.24,53.26,22800.0,37.4973,37.5043,37.4621,37.4761,22800.0
2015-02-04 15:00:00,53.27,53.27,53.21,53.26,21000.0,37.4832,37.4832,37.441,37.4761,21000.0
2015-02-04 15:05:00,53.26,53.29,53.25,53.28,16700.0,37.4761,37.4973,37.4691,37.4902,16700.0
2015-02-04 15:10:00,53.29,53.32,53.27,53.32,26600.0,37.4973,37.5184,37.4832,37.5184,26600.0
2015-02-04 15:15:00,53.31,53.37,53.31,53.37,23500.0,37.5113,37.5535,37.5113,37.5535,23500.0
2015-02-04 15:20:00,53.37,53.42,53.34,53.38,58000.0,37.5535,37.5887,37.5324,37.5606,58000.0
2015-02-04 15:25:00,53.39,53.46,53.38,53.46,41900.0,37.5676,37.6169,37.5606,37.6169,41900.0
2015-02-04 15:30:00,53.44,53.51,53.43,53.49,68000.0,37.6028,37.6521,37.5958,37.638,68000.0
2015-02-04 15:35:00,53.48,53.51,53.37,53.38,36000.0,37.631,37.6521,37.5535,37.5606,36000.0
2015-02-04 15:40:00,53.37,53.4,53.18,53.19,77700.0,37.5535,37.5747,37.4199,37.4269,77700.0
2015-02-04 15:45:00,53.21,53.21,53.07,53.14,90500.0,37.441,37.441,37.3425,37.3917,90500.0
2015-02-04 15:50:00,53.15,53.16,53.06,53.14,85900.0,37.3987,37.4058,37.3354,37.3917,85900.0
2015-02-04 15:55:00,53.14,53.21,53.12,53.21,116500.0,37.3917,37.441,37.3776,37.441,116500.0
2015-02-05 09:30:00,53.27,53.34,53.1,53.19,48100.0,37.4832,37.5324,37.3636,37.4269,48100.0
2015-02-05 09:35:00,53.21,53.44,53.21,53.38,17200.0,37.441,37.6028,37.441,37.5606,17200.0
2015-02-05 09:40:00,53.37,53.42,53.28,53.33,15500.0,37.5535,37.5887,37.4902,37.5254,15500.0
2015-02-05 09:45:00,53.34,53.4,53.32,53.38,30000.0,37.5324,37.5747,37.5184,37.5606,30000.0
2015-02-05 09:50:00,53.38,53.4,53.32,53.36,23700.0,37.5606,37.5747,37.5184,37.5465,23700.0
2015-02-05 09:55:00,53.36,53.38,53.29,53.29,12600.0,37.5465,37.5606,37.4973,37.4973,12600.0
2015-02-05 10:00:00,53.3,53.34,53.26,53.28,24900.0,37.5043,37.5324,37.4761,37.4902,24900.0
2015-02-05 10:05:00,53.28,53.39,53.28,53.34,16100.0,37.4902,37.5676,37.4902,37.5324,16100.0
2015-02-05 10:10:00,53.35,53.35,53.27,53.3,19600.0,37.5395,37.5395,37.4832,37.5043,19600.0
2015-02-05 10:15:00,53.3,53.39,53.3,53.39,20700.0,37.5043,37.5676,37.5043,37.5676,20700.0
2015-02-05 10:20:00,53.4,53.4,53.28,53.3,15700.0,37.5747,37.5747,37.4902,37.5043,15700.0
2015-02-05 10:25:00,53.3,53.4,53.3,53.39,10300.0,37.5043,37.5747,37.5043,37.5676,10300.0
2015-02-05 10:30:00,53.4,53.4,53.36,53.38,13100.0,37.5747,37.5747,37.5465,37.5606,13100.0
2015-02-05 10:35:00,53.37,53.41,53.36,53.36,26400.0,37.5535,37.5817,37.5465,37.5465,26400.0
2015-02-05 10:40:00,53.36,53.41,53.34,53.34,31000.0,37.5465,37.5817,37.5324,37.5324,31000.0
2015-02-05 10:45:00,53.35,53.38,53.33,53.36,16700.0,37.5395,37.5606,37.5254,37.5465,16700.0
2015-02-05 10:50:00,53.36,53.38,53.3,53.3,20900.0,37.5465,37.5606,37.5043,37.5043,20900.0
2015-02-05 10:55:00,53.31,53.37,53.3,53.35,13900.0,37.5113,37.5535,37.5043,37.5395,13900.0
2015-02-05 11:00:00,53.36,53.36,53.27,53.29,13800.0,37.5465,37.5465,37.4832,37.4973,13800.0
2015-02-05 11:05:00,53.3,53.37,53.3,53.34,23100.0,37.5043,37.5535,37.5043,37.5324,23100.0
2015-02-05 11:10:00,53.35,53.41,53.34,53.38,24000.0,37.5395,37.5817,37.5324,37.5606,24000.0
2015-02-05 11:15:00,53.37,53.4,53.32,53.33,17700.0,37.5535,37.5747,37.5184,37.5254,17700.0
2015-02-05 11:20:00,53.34,53.35,53.27,53.27,9400.0,37.5324,37.5395,37.4832,37.4832,9400.0
2015-02-05 11:25:00,53.27,53.31,53.26,53.31,17200.0,37.4832,37.5113,37.4761,37.5113,17200.0
2015-02-05 11:30:00,53.32,53.35,53.28,53.28,13700.0,37.5184,37.5395,37.4902,37.4902,13700.0
2015-02-05 11:35:00,53.28,53.3,53.26,53.27,21500.0,37.4902,37.5043,37.4761,37.4832,21500.0
2015-02-05 11:40:00,53.27,53.27,53.19,53.21,18900.0,37.4832,37.4832,37.4269,37.441,18900.0
2015-02-05 11:45:00,53.22,53.33,53.21,53.31,9400.0,37.448,37.5254,37.441,37.5113,9400.0
2015-02-05 11:50:00,53.31,53.32,53.29,53.3,11300.0,37.5113,37.5184,37.4973,37.5043,11300.0
2015-02-05 11:55:00,53.29,53.32,53.28,53.32,9100.0,37.4973,37.5184,37.4902,37.5184,9100.0
2015-02-05 12:00:00,53.32,53.32,53.28,53.31,24200.0,37.5184,37.5184,37.4902,37.5113,24200.0
2015-02-05 12:05:00,53.31,53.31,53.26,53.27,20700.0,37.5113,37.5113,37.4761,37.4832,20700.0
2015-02-05 12:10:00,53.28,53.29,53.24,53.24,19700.0,37.4902,37.4973,37.4621,37.4621,19700.0
2015-02-05 12:15:00,53.24,53.25,53.2,53.22,20900.0,37.4621,37.4691,37.4339,37.448,20900.0
2015-02-05 12:20:00,53.21,53.23,53.18,53.19,11200.0,37.441,37.455,37.4199,37.4269,11200.0
2015-02-05 12:25:00,53.18,53.23,53.17,53.23,10500.0,37.4199,37.455,37.4128,37.455,10500.0
2015-02-05 12:30:00,53.23,53.25,53.2,53.23,18900.0,37.455,37.4691,37.4339,37.455,18900.0
2015-02-05 12:35:00,53.23,53.29,53.22,53.29,45500.0,37.455,37.4973,37.448,37.4973,45500.0
2015-02-05 12:40:00,53.28,53.3,53.24,53.25,18300.0,37.4902,37.5043,37.4621,37.4691,18300.0
2015-02-05 12:45:00,53.25,53.26,53.19,53.19,12300.0,37.4691,37.4761,37.4269,37.4269,12300.0
2015-02-05 12:50:00,53.19,53.2,53.16,53.2,12200.0,37.4269,37.4339,37.4058,37.4339,12200.0
2015-02-05 12:55:00,53.19,53.21,53.17,53.19,8100.0,37.4269,37.441,37.4128,37.4269,8100.0
2015-02-05 13:00:00,53.2,53.25,53.2,53.21,12900.0,37.4339,37.4691,37.4339,37.441,12900.0
2015-02-05 13:05:00,53.2,53.24,53.2,53.22,7900.0,37.4339,37.4621,37.4339,37.448,7900.0
2015-02-05 13:10:00,53.23,53.24,53.2,53.23,17000.0,37.455,37.4621,37.4339,37.455,17000.0
2015-02-05 13:15:00,53.22,53.3,53.22,53.29,18500.0,37.448,37.5043,37.448,37.4973,18500.0
2015-02-05 13:20:00,53.29,53.31,53.26,53.26,29000.0,37.4973,37.5113,37.4761,37.4761,29000.0
2015-02-05 13:25:00,53.27,53.28,53.22,53.22,10900.0,37.4832,37.4902,37.448,37.448,10900.0
2015-02-05 13:30:00,53.23,53.24,53.22,53.24,13600.0,37.455,37.4621,37.448,37.4621,13600.0
2015-02-05 13:35:00,53.25,53.28,53.24,53.27,15300.0,37.4691,37.4902,37.4621,37.4832,15300.0
2015-02-05 13:40:00,53.27,53.28,53.24,53.26,8500.0,37.4832,37.4902,37.4621,37.4761,8500.0
2015-02-05 13:45:00,53.27,53.29,53.25,53.27,11200.0,37.4832,37.4973,37.4691,37.4832,11200.0
2015-02-05 13:50:00,53.27,53.29,53.26,53.26,8300.0,37.4832,37.4973,37.4761,37.4761,8300.0
2015-02-05 13:55:00,53.27,53.29,53.26,53.26,10200.0,37.4832,37.4973,37.4761,37.4761,10200.0
2015-02-05 14:00:00,53.26,53.28,53.21,53.22,20600.0,37.4761,37.4902,37.441,37.448,20600.0
2015-02-05 14:05:00,53.22,53.24,53.21,53.23,8900.0,37.448,37.4621,37.441,37.455,8900.0
2015-02-05 14:10:00,53.23,53.28,53.22,53.22,44500.0,37.455,37.4902,37.448,37.448,44500.0
2015-02-05 14:15:00,53.23,53.24,53.2,53.24,16400.0,37.455,37.4621,37.4339,37.4621,16400.0
2015-02-05 14:20:00,53.25,53.25,53.22,53.25,14200.0,37.4691,37.4691,37.448,37.4691,14200.0
2015-02-05 14:25:00,53.24,53.25,53.17,53.19,22700.0,37.4621,37.4691,37.4128,37.4269,22700.0
2015-02-05 14:30:00,53.19,53.21,53.16,53.19,14300.0,37.4269,37.441,37.4058,37.4269,14300.0
2015-02-05 14:35:00,53.19,53.2,53.15,53.2,11000.0,37.4269,37.4339,37.3987,37.4339,11000.0
2015-02-05 14:40:00,53.19,53.19,53.14,53.15,16700.0,37.4269,37.4269,37.3917,37.3987,16700.0
2015-02-05 14:45:00,53.15,53.19,53.13,53.16,13000.0,37.3987,37.4269,37.3847,37.4058,13000.0
2015-02-05 14:50:00,53.17,53.21,53.16,53.21,11200.0,37.4128,37.441,37.4058,37.441,11200.0
2015-02-05 14:55:00,53.2,53.23,53.16,53.21,16600.0,37.4339,37.455,37.4058,37.441,16600.0
2015-02-05 15:00:00,53.22,53.25,53.2,53.21,17900.0,37.448,37.4691,37.4339,37.441,17900.0
2015-02-05 15:05:00,53.21,53.25,53.21,53.21,16000.0,37.441,37.4691,37.441,37.441,16000.0
2015-02-05 15:10:00,53.21,53.24,53.19,53.23,24300.0,37.441,37.4621,37.4269,37.455,24300.0
2015-02-05 15:15:00,53.22,53.26,53.21,53.25,24900.0,37.448,37.4761,37.441,37.4691,24900.0
2015-02-05 15:20:00,53.25,53.27,53.23,53.27,48500.0,37.4691,37.4832,37.455,37.4832,48500.0
2015-02-05 15:25:00,53.27,53.35,53.27,53.34,22700.0,37.4832,37.5395,37.4832,37.5324,22700.0
2015-02-05 15:30:00,53.34,53.35,53.32,53.34,27000.0,37.5324,37.5395,37.5184,37.5324,27000.0
2015-02-05 15:35:00,53.34,53.35,53.32,53.34,18200.0,37.5324,37.5395,37.5184,37.5324,18200.0
2015-02-05 15:40:00,53.34,53.39,53.33,53.34,31900.0,37.5324,37.5676,37.5254,37.5324,31900.0
2015-02-05 15:45:00,53.35,53.37,53.31,53.32,45500.0,37.5395,37.5535,37.5113,37.5184,45500.0
2015-02-05 15:50:00,53.33,53.42,53.32,53.42,35300.0,37.5254,37.5887,37.5184,37.5887,35300.0
2015-02-05 15:55:00,53.42,53.45,53.39,53.39,126200.0,37.5887,37.6098,37.5676,37.5676,126200.0
2015-02-06 09:30:00,53.26,53.33,53.13,53.15,50600.0,37.4761,37.5254,37.3847,37.3987,50600.0
2015-02-06 09:35:00,53.15,53.21,53.06,53.19,11200.0,37.3987,37.441,37.3354,37.4269,11200.0
2015-02-06 09:40:00,53.2,53.21,53.11,53.12,21700.0,37.4339,37.441,37.3706,37.3776,21700.0
2015-02-06 09:45:00,53.1,53.24,53.08,53.21,44900.0,37.3636,37.4621,37.3495,37.441,44900.0
2015-02-06 09:50:00,53.22,53.3,53.22,53.27,8800.0,37.448,37.5043,37.448,37.4832,8800.0
2015-02-06 09:55:00,53.28,53.32,53.23,53.31,10800.0,37.4902,37.5184,37.455,37.5113,10800.0
2015-02-06 10:00:00,53.32,53.34,53.28,53.33,13700.0,37.5184,37.5324,37.4902,37.5254,13700.0
2015-02-06 10:05:00,53.33,53.36,53.33,53.36,9800.0,37.5254,37.5465,37.5254,37.5465,9800.0
2015-02-06 10:10:00,53.36,53.36,53.31,53.32,11800.0,37.5465,37.5465,37.5113,37.5184,11800.0
2015-02-06 10:15:00,53.33,53.36,53.32,53.32,9500.0,37.5254,37.5465,37.5184,37.5184,9500.0
2015-02-06 10:20:00,53.31,53.35,53.31,53.35,11800.0,37.5113,37.5395,37.5113,37.5395,11800.0
2015-02-06 10:25:00,53.35,53.36,53.32,53.32,9200.0,37.5395,37.5465,37.5184,37.5184,9200.0
2015-02-06 10:30:00,53.31,53.33,53.29,53.3,13400.0,37.5113,37.5254,37.4973,37.5043,13400.0
2015-02-06 10:35:00,53.29,53.34,53.29,53.33,21700.0,37.4973,37.5324,37.4973,37.5254,21700.0
2015-02-06 10:40:00,53.33,53.41,53.33,53.41,39300.0,37.5254,37.5817,37.5254,37.5817,39300.0
2015-02-06 10:45:00,53.4,53.43,53.38,53.41,19300.0,37.5747,37.5958,37.5606,37.5817,19300.0
2015-02-06 10:50:00,53.42,53.42,53.35,53.35,15400.0,37.5887,37.5887,37.5395,37.5395,15400.0
2015-02-06 10:55:00,53.36,53.37,53.32,53.32,15700.0,37.5465,37.5535,37.5184,37.5184,15700.0
2015-02-06 11:00:00,53.32,53.34,53.28,53.32,16100.0,37.5184,37.5324,37.4902,37.5184,16100.0
2015-02-06 11:05:00,53.32,53.34,53.3,53.34,23200.0,37.5184,37.5324,37.5043,37.5324,23200.0
2015-02-06 11:10:00,53.35,53.38,53.33,53.33,20600.0,37.5395,37.5606,37.5254,37.5254,20600.0
2015-02-06 11:15:00,53.33,53.33,53.29,53.29,19600.0,37.5254,37.5254,37.4973,37.4973,19600.0
2015-02-06 11:20:00,53.29,53.33,53.28,53.33,25200.0,37.4973,37.5254,37.4902,37.5254,25200.0
2015-02-06 11:25:00,53.33,53.37,53.31,53.32,11500.0,37.5254,37.5535,37.5113,37.5184,11500.0
2015-02-06 11:30:00,53.32,53.33,53.28,53.29,12600.0,37.5184,37.5254,37.4902,37.4973,12600.0
2015-02-06 11:35:00,53.29,53.34,53.24,53.34,9100.0,37.4973,37.5324,37.4621,37.5324,9100.0
2015-02-06 11:40:00,53.33,53.35,53.32,53.34,9200.0,37.5254,37.5395,37.5184,37.5324,9200.0
2015-02-06 11:45:00,53.34,53.4,53.33,53.39,10300.0,37.5324,37.5747,37.5254,37.5676,10300.0
2015-02-06 11:50:00,53.39,53.41,53.35,53.35,9000.0,37.5676,37.5817,37.5395,37.5395,9000.0
2015-02-06 11:55:00,53.35,53.36,53.29,53.29,9000.0,37.5395,37.5465,37.4973,37.4973,9000.0
2015-02-06 12:00:00,53.29,53.33,53.29,53.31,11700.0,37.4973,37.5254,37.4973,37.5113,11700.0
2015-02-06 12:05:00,53.32,53.34,53.3,53.33,10500.0,37.5184,37.5324,37.5043,37.5254,10500.0
2015-02-06 12:10:00,53.34,53.35,53.33,53.34,12700.0,37.5324,37.5395,37.5254,37.5324,12700.0
2015-02-06 12:15:00,53.34,53.35,53.31,53.31,10600.0,37.5324,37.5395,37.5113,37.5113,10600.0
2015-02-06 12:20:00,53.31,53.33,53.3,53.33,12800.0,37.5113,37.5254,37.5043,37.5254,12800.0
2015-02-06 12:25:00,53.33,53.33,53.31,53.33,10900.0,37.5254,37.5254,37.5113,37.5254,10900.0
2015-02-06 12:30:00,53.33,53.38,53.33,53.36,18000.0,37.5254,37.5606,37.5254,37.5465,18000.0
2015-02-06 12:35:00,53.36,53.39,53.34,53.35,8000.0,37.5465,37.5676,37.5324,37.5395,8000.0
2015-02-06 12:40:00,53.35,53.35,53.28,53.28,18000.0,37.5395,37.5395,37.4902,37.4902,18000.0
2015-02-06 12:45:00,53.28,53.33,53.25,53.31,25800.0,37.4902,37.5254,37.4691,37.5113,25800.0
2015-02-06 12:50:00,53.32,53.33,53.29,53.29,7000.0,37.5184,37.5254,37.4973,37.4973,7000.0
2015-02-06 12:55:00,53.3,53.37,53.3,53.37,18400.0,37.5043,37.5535,37.5043,37.5535,18400.0
2015-02-06 13:00:00,53.37,53.39,53.36,53.39,11700.0,37.5535,37.5676,37.5465,37.5676,11700.0
2015-02-06 13:05:00,53.37,53.37,53.32,53.36,14900.0,37.5535,37.5535,37.5184,37.5465,14900.0
2015-02-06 13:10:00,53.36,53.38,53.33,53.36,15400.0,37.5465,37.5606,37.5254,37.5465,15400.0
2015-02-06 13:15:00,53.36,53.38,53.3,53.34,13200.0,37.5465,37.5606,37.5043,37.5324,13200.0
2015-02-06 13:20:00,53.35,53.36,53.29,53.29,10100.0,37.5395,37.5465,37.4973,37.4973,10100.0
2015-02-06 13:25:00,53.29,53.29,53.22,53.27,11800.0,37.4973,37.4973,37.448,37.4832,11800.0
2015-02-06 13:30:00,53.28,53.28,53.24,53.28,9700.0,37.4902,37.4902,37.4621,37.4902,9700.0
2015-02-06 13:35:00,53.28,53.29,53.24,53.28,13000.0,37.4902,37.4973,37.4621,37.4902,13000.0
2015-02-06 13:40:00,53.28,53.32,53.27,53.3,11900.0,37.4902,37.5184,37.4832,37.5043,11900.0
2015-02-06 13:45:00,53.29,53.3,53.25,53.28,13900.0,37.4973,37.5043,37.4691,37.4902,13900.0
2015-02-06 13:50:00,53.28,53.34,53.28,53.32,10300.0,37.4902,37.5324,37.4902,37.5184,10300.0
2015-02-06 13:55:00,53.3,53.34,53.29,53.31,11200.0,37.5043,37.5324,37.4973,37.5113,11200.0
2015-02-06 14:00:00,53.31,53.35,53.27,53.35,13500.0,37.5113,37.5395,37.4832,37.5395,13500.0
2015-02-06 14:05:00,53.35,53.37,53.32,53.32,20500.0,37.5395,37.5535,37.5184,37.5184,20500.0
2015-02-06 14:10:00,53.31,53.32,53.29,53.3,16400.0,37.5113,37.5184,37.4973,37.5043,16400.0
2015-02-06 14:15:00,53.3,53.34,53.3,53.33,19700.0,37.5043,37.5324,37.5043,37.5254,19700.0
2015-02-06 14:20:00,53.33,53.38,53.33,53.38,12100.0,37.5254,37.5606,37.5254,37.5606,12100.0
2015-02-06 14:25:00,53.38,53.4,53.36,53.37,26800.0,37.5606,37.5747,37.5465,37.5535,26800.0
2015-02-06 14:30:00,53.37,53.4,53.36,53.4,23800.0,37.5535,37.5747,37.5465,37.5747,23800.0
2015-02-06 14:35:00,53.41,53.46,53.4,53.45,24800.0,37.5817,37.6169,37.5747,37.6098,24800.0
2015-02-06 14:40:00,53.44,53.46,53.42,53.43,12200.0,37.6028,37.6169,37.5887,37.5958,12200.0
2015-02-06 14:45:00,53.42,53.43,53.36,53.39,19800.0,37.5887,37.5958,37.5465,37.5676,19800.0
2015-02-06 14:50:00,53.39,53.39,53.32,53.34,18000.0,37.5676,37.5676,37.5184,37.5324,18000.0
2015-02-06 14:55:00,53.34,53.35,53.26,53.26,30600.0,37.5324,37.5395,37.4761,37.4761,30600.0
2015-02-06 15:00:00,53.28,53.28,53.16,53.18,41300.0,37.4902,37.4902,37.4058,37.4199,41300.0
2015-02-06 15:05:00,53.17,53.25,53.17,53.23,16600.0,37.4128,37.4691,37.4128,37.455,16600.0
2015-02-06 15:10:00,53.22,53.22,53.18,53.2,23000.0,37.448,37.448,37.4199,37.4339,23000.0
2015-02-06 15:15:00,53.19,53.23,53.12,53.13,31400.0,37.4269,37.455,37.3776,37.3847,31400.0
2015-02-06 15:20:00,53.12,53.19,53.08,53.15,28300.0,37.3776,37.4269,37.3495,37.3987,28300.0
2015-02-06 15:25:00,53.16,53.17,53.05,53.06,30600.0,37.4058,37.4128,37.3284,37.3354,30600.0
2015-02-06 15:30:00,53.06,53.16,53.04,53.14,27500.0,37.3354,37.4058,37.3213,37.3917,27500.0
2015-02-06 15:35:00,53.13,53.14,53.09,53.13,16600.0,37.3847,37.3917,37.3565,37.3847,16600.0
2015-02-06 15:40:00,53.13,53.13,53.03,53.04,47600.0,37.3847,37.3847,37.3143,37.3213,47600.0
2015-02-06 15:45:00,53.05,53.07,52.99,53.03,122800.0,37.3284,37.3425,37.2862,37.3143,122800.0
2015-02-06 15:50:00,53.03,53.11,53.02,53.11,95100.0,37.3143,37.3706,37.3073,37.3706,95100.0
2015-02-06 15:55:00,53.11,53.16,53.08,53.14,97200.0,37.3706,37.4058,37.3495,37.3917,97200.0
2015-02-09 09:30:00,53.06,53.15,52.95,53.12,30600.0,37.3354,37.3987,37.258,37.3776,30600.0
2015-02-09 09:35:00,53.12,53.12,52.99,53.08,20100.0,37.3776,37.3776,37.2862,37.3495,20100.0
2015-02-09 09:40:00,53.07,53.1,53.01,53.06,17400.0,37.3425,37.3636,37.3002,37.3354,17400.0
2015-02-09 09:45:00,53.08,53.15,53.07,53.11,12400.0,37.3495,37.3987,37.3425,37.3706,12400.0
2015-02-09 09:50:00,53.13,53.21,53.13,53.16,23200.0,37.3847,37.441,37.3847,37.4058,23200.0
2015-02-09 09:55:00,53.16,53.17,53.06,53.08,26300.0,37.4058,37.4128,37.3354,37.3495,26300.0
2015-02-09 10:00:00,53.08,53.11,53.05,53.05,27900.0,37.3495,37.3706,37.3284,37.3284,27900.0
2015-02-09 10:05:00,53.06,53.08,53.01,53.02,25100.0,37.3354,37.3495,37.3002,37.3073,25100.0
2015-02-09 10:10:00,53.02,53.02,52.99,53.02,30500.0,37.3073,37.3073,37.2862,37.3073,30500.0
2015-02-09 10:15:00,53.02,53.05,53.01,53.01,21700.0,37.3073,37.3284,37.3002,37.3002,21700.0
2015-02-09 10:20:00,53.0,53.01,52.88,52.9,26300.0,37.2932,37.3002,37.2088,37.2228,26300.0
2015-02-09 10:25:00,52.9,52.92,52.88,52.89,71500.0,37.2228,37.2369,37.2088,37.2158,71500.0
2015-02-09 10:30:00,52.88,52.97,52.85,52.96,47500.0,37.2088,37.2721,37.1877,37.2651,47500.0
2015-02-09 10:35:00,52.97,53.07,52.97,53.05,74000.0,37.2721,37.3425,37.2721,37.3284,74000.0
2015-02-09 10:40:00,53.04,53.07,53.0,53.01,84100.0,37.3213,37.3425,37.2932,37.3002,84100.0
2015-02-09 10:45:00,53.02,53.06,53.0,53.05,24700.0,37.3073,37.3354,37.2932,37.3284,24700.0
2015-02-09 10:50:00,53.05,53.08,53.03,53.05,29800.0,37.3284,37.3495,37.3143,37.3284,29800.0
2015-02-09 10:55:00,53.05,53.07,52.98,53.0,31000.0,37.3284,37.3425,37.2791,37.2932,31000.0
2015-02-09 11:00:00,52.99,53.07,52.99,53.04,22500.0,37.2862,37.3425,37.2862,37.3213,22500.0
2015-02-09 11:05:00,53.05,53.09,53.0,53.09,15100.0,37.3284,37.3565,37.2932,37.3565,15100.0
2015-02-09 11:10:00,53.08,53.1,53.04,53.05,22200.0,37.3495,37.3636,37.3213,37.3284,22200.0
2015-02-09 11:15:00,53.04,53.14,53.04,53.13,13000.0,37.3213,37.3917,37.3213,37.3847,13000.0
2015-02-09 11:20:00,53.14,53.19,53.13,53.15,14900.0,37.3917,37.4269,37.3847,37.3987,14900.0
2015-02-09 11:25:00,53.16,53.23,53.15,53.21,22400.0,37.4058,37.455,37.3987,37.441,22400.0
2015-02-09 11:30:00,53.23,53.23,53.17,53.19,11200.0,37.455,37.455,37.4128,37.4269,11200.0
2015-02-09 11:35:00,53.18,53.19,53.14,53.15,14800.0,37.4199,37.4269,37.3917,37.3987,14800.0
2015-02-09 11:40:00,53.16,53.21,53.15,53.19,27000.0,37.4058,37.441,37.3987,37.4269,27000.0
2015-02-09 11:45:00,53.19,53.22,53.18,53.21,37200.0,37.4269,37.448,37.4199,37.441,37200.0
2015-02-09 11:50:00,53.2,53.22,53.17,53.18,23300.0,37.4339,37.448,37.4128,37.4199,23300.0
2015-02-09 11:55:00,53.17,53.18,53.14,53.15,7300.0,37.4128,37.4199,37.3917,37.3987,7300.0
2015-02-09 12:00:00,53.15,53.17,53.12,53.14,13900.0,37.3987,37.4128,37.3776,37.3917,13900.0
2015-02-09 12:05:00,53.13,53.17,53.1,53.16,7600.0,37.3847,37.4128,37.3636,37.4058,7600.0
2015-02-09 12:10:00,53.16,53.19,53.15,53.17,7600.0,37.4058,37.4269,37.3987,37.4128,7600.0
2015-02-09 12:15:00,53.16,53.16,53.1,53.11,11000.0,37.4058,37.4058,37.3636,37.3706,11000.0
2015-02-09 12:20:00,53.11,53.14,53.1,53.12,10000.0,37.3706,37.3917,37.3636,37.3776,10000.0
2015-02-09 12:25:00,53.12,53.16,53.11,53.16,8500.0,37.3776,37.4058,37.3706,37.4058,8500.0
2015-02-09 12:30:00,53.17,53.2,53.17,53.18,10300.0,37.4128,37.4339,37.4128,37.4199,10300.0
2015-02-09 12:35:00,53.18,53.19,53.17,53.17,13700.0,37.4199,37.4269,37.4128,37.4128,13700.0
2015-02-09 12:40:00,53.17,53.18,53.13,53.18,6200.0,37.4128,37.4199,37.3847,37.4199,6200.0
2015-02-09 12:45:00,53.18,53.2,53.15,53.17,14300.0,37.4199,37.4339,37.3987,37.4128,14300.0
2015-02-09 12:50:00,53.18,53.18,53.12,53.14,11500.0,37.4199,37.4199,37.3776,37.3917,11500.0
2015-02-09 12:55:00,53.14,53.16,53.1,53.11,10100.0,37.3917,37.4058,37.3636,37.3706,10100.0
2015-02-09 13:00:00,53.11,53.12,53.06,53.09,10900.0,37.3706,37.3776,37.3354,37.3565,10900.0
2015-02-09 13:05:00,53.09,53.12,53.08,53.1,8400.0,37.3565,37.3776,37.3495,37.3636,8400.0
2015-02-09 13:10:00,53.1,53.11,53.09,53.1,10700.0,37.3636,37.3706,37.3565,37.3636,10700.0
2015-02-09 13:15:00,53.1,53.14,53.09,53.1,18600.0,37.3636,37.3917,37.3565,37.3636,18600.0
2015-02-09 13:20:00,53.1,53.11,53.09,53.09,9200.0,37.3636,37.3706,37.3565,37.3565,9200.0
2015-02-09 13:25:00,53.09,53.1,53.04,53.04,32900.0,37.3565,37.3636,37.3213,37.3213,32900.0
2015-02-09 13:30:00,53.04,53.04,53.01,53.01,26300.0,37.3213,37.3213,37.3002,37.3002,26300.0
2015-02-09 13:35:00,53.02,53.04,53.0,53.0,16300.0,37.3073,37.3213,37.2932,37.2932,16300.0
2015-02-09 13:40:00,53.01,53.04,52.98,52.98,43000.0,37.3002,37.3213,37.2791,37.2791,43000.0
2015-02-09 13:45:00,52.98,53.0,52.95,52.96,11900.0,37.2791,37.2932,37.258,37.2651,11900.0
2015-02-09 13:50:00,52.95,52.98,52.95,52.97,33800.0,37.258,37.2791,37.258,37.2721,33800.0
2015-02-09 13:55:00,52.97,52.97,52.94,52.94,8900.0,37.2721,37.2721,37.251,37.251,8900.0
2015-02-09 14:00:00,52.95,52.96,52.93,52.96,19700.0,37.258,37.2651,37.2439,37.2651,19700.0
2015-02-09 14:05:00,52.95,52.97,52.92,52.95,93000.0,37.258,37.2721,37.2369,37.258,93000.0
2015-02-09 14:10:00,52.95,52.99,52.91,52.98,85300.0,37.258,37.2862,37.2299,37.2791,85300.0
2015-02-09 14:15:00,52.99,53.0,52.94,52.97,80700.0,37.2862,37.2932,37.251,37.2721,80700.0
2015-02-09 14:20:00,52.98,53.03,52.98,53.01,69700.0,37.2791,37.3143,37.2791,37.3002,69700.0
2015-02-09 14:25:00,53.01,53.1,53.0,53.08,34000.0,37.3002,37.3636,37.2932,37.3495,34000.0
2015-02-09 14:30:00,53.08,53.08,53.02,53.06,33300.0,37.3495,37.3495,37.3073,37.3354,33300.0
2015-02-09 14:35:00,53.06,53.1,53.05,53.09,9100.0,37.3354,37.3636,37.3284,37.3565,9100.0
2015-02-09 14:40:00,53.1,53.1,53.02,53.03,28300.0,37.3636,37.3636,37.3073,37.3143,28300.0
2015-02-09 14:45:00,53.03,53.06,53.03,53.05,39100.0,37.3143,37.3354,37.3143,37.3284,39100.0
2015-02-09 14:50:00,53.05,53.05,53.01,53.05,40400.0,37.3284,37.3284,37.3002,37.3284,40400.0
2015-02-09 14:55:00,53.05,53.08,52.97,52.97,66000.0,37.3284,37.3495,37.2721,37.2721,66000.0
2015-02-09 15:00:00,52.96,52.96,52.92,52.93,9600.0,37.2651,37.2651,37.2369,37.2439,9600.0
2015-02-09 15:05:00,52.93,52.93,52.86,52.88,10200.0,37.2439,37.2439,37.1947,37.2088,10200.0
2015-02-09 15:10:00,52.88,52.91,52.86,52.89,16000.0,37.2088,37.2299,37.1947,37.2158,16000.0
2015-02-09 15:15:00,52.88,52.88,52.84,52.84,15400.0,37.2088,37.2088,37.1806,37.1806,15400.0
2015-02-09 15:20:00,52.83,52.94,52.82,52.93,40300.0,37.1736,37.251,37.1665,37.2439,40300.0
2015-02-09 15:25:00,52.93,52.93,52.9,52.92,14600.0,37.2439,37.2439,37.2228,37.2369,14600.0
2015-02-09 15:30:00,52.93,52.93,52.88,52.91,29200.0,37.2439,37.2439,37.2088,37.2299,29200.0
2015-02-09 15:35:00,52.9,52.94,52.87,52.92,31000.0,37.2228,37.251,37.2017,37.2369,31000.0
2015-02-09 15:40:00,52.91,53.01,52.91,52.99,35000.0,37.2299,37.3002,37.2299,37.2862,35000.0
2015-02-09 15:45:00,53.0,53.03,52.98,53.01,102800.0,37.2932,37.3143,37.2791,37.3002,102800.0
2015-02-09 15:50:00,53.02,53.02,52.97,53.0,63800.0,37.3073,37.3073,37.2721,37.2932,63800.0
2015-02-09 15:55:00,52.99,53.02,52.97,52.99,177500.0,37.2862,37.3073,37.2721,37.2862,177500.0
2015-02-10 09:30:00,53.1,53.27,53.06,53.18,71500.0,37.3636,37.4832,37.3354,37.4199,71500.0
2015-02-10 09:35:00,53.19,53.32,53.18,53.21,32900.0,37.4269,37.5184,37.4199,37.441,32900.0
2015-02-10 09:40:00,53.21,53.28,53.17,53.23,21200.0,37.441,37.4902,37.4128,37.455,21200.0
2015-02-10 09:45:00,53.23,53.23,53.17,53.17,17900.0,37.455,37.455,37.4128,37.4128,17900.0
2015-02-10 09:50:00,53.19,53.22,53.05,53.06,48800.0,37.4269,37.448,37.3284,37.3354,48800.0
2015-02-10 09:55:00,53.07,53.09,53.06,53.08,33400.0,37.3425,37.3565,37.3354,37.3495,33400.0
2015-02-10 10:00:00,53.08,53.1,53.04,53.06,70700.0,37.3495,37.3636,37.3213,37.3354,70700.0
2015-02-10 10:05:00,53.06,53.08,53.05,53.07,8400.0,37.3354,37.3495,37.3284,37.3425,8400.0
2015-02-10 10:10:00,53.07,53.11,53.06,53.06,17900.0,37.3425,37.3706,37.3354,37.3354,17900.0
2015-02-10 10:15:00,53.07,53.08,52.97,52.97,69300.0,37.3425,37.3495,37.2721,37.2721,69300.0
2015-02-10 10:20:00,52.97,53.01,52.93,52.93,44200.0,37.2721,37.3002,37.2439,37.2439,44200.0
2015-02-10 10:25:00,52.94,53.02,52.9,52.98,97800.0,37.251,37.3073,37.2228,37.2791,97800.0
2015-02-10 10:30:00,52.98,53.01,52.94,53.0,60000.0,37.2791,37.3002,37.251,37.2932,60000.0
2015-02-10 10:35:00,52.99,53.01,52.91,52.93,44400.0,37.2862,37.3002,37.2299,37.2439,44400.0
2015-02-10 10:40:00,52.94,52.98,52.92,52.94,12100.0,37.251,37.2791,37.2369,37.251,12100.0
2015-02-10 10:45:00,52.94,52.95,52.86,52.86,14800.0,37.251,37.258,37.1947,37.1947,14800.0
2015-02-10 10:50:00,52.86,52.89,52.84,52.89,9600.0,37.1947,37.2158,37.1806,37.2158,9600.0
2015-02-10 10:55:00,52.89,52.93,52.89,52.92,15800.0,37.2158,37.2439,37.2158,37.2369,15800.0
2015-02-10 11:00:00,52.94,52.95,52.91,52.94,8800.0,37.251,37.258,37.2299,37.251,8800.0
2015-02-10 11:05:00,52.95,53.02,52.94,53.02,16900.0,37.258,37.3073,37.251,37.3073,16900.0
2015-02-10 11:10:00,53.02,53.03,53.0,53.01,30700.0,37.3073,37.3143,37.2932,37.3002,30700.0
2015-02-10 11:15:00,53.01,53.07,53.0,53.07,35900.0,37.3002,37.3425,37.2932,37.3425,35900.0
2015-02-10 11:20:00,53.07,53.12,53.06,53.07,13900.0,37.3425,37.3776,37.3354,37.3425,13900.0
2015-02-10 11:25:00,53.06,53.09,53.05,53.08,9000.0,37.3354,37.3565,37.3284,37.3495,9000.0
2015-02-10 11:30:00,53.08,53.11,53.05,53.1,15600.0,37.3495,37.3706,37.3284,37.3636,15600.0
2015-02-10 11:35:00,53.11,53.13,53.1,53.11,11600.0,37.3706,37.3847,37.3636,37.3706,11600.0
2015-02-10 11:40:00,53.1,53.13,53.1,53.11,12100.0,37.3636,37.3847,37.3636,37.3706,12100.0
2015-02-10 11:45:00,53.11,53.13,53.07,53.09,13300.0,37.3706,37.3847,37.3425,37.3565,13300.0
2015-02-10 11:50:00,53.09,53.09,53.04,53.07,9200.0,37.3565,37.3565,37.3213,37.3425,9200.0
2015-02-10 11:55:00,53.07,53.08,53.04,53.06,5900.0,37.3425,37.3495,37.3213,37.3354,5900.0
2015-02-10 12:00:00,53.06,53.07,53.0,53.02,14500.0,37.3354,37.3425,37.2932,37.3073,14500.0
2015-02-10 12:05:00,53.01,53.04,53.0,53.03,7800.0,37.3002,37.3213,37.2932,37.3143,7800.0
2015-02-10 12:10:00,53.03,53.15,53.03,53.14,11700.0,37.3143,37.3987,37.3143,37.3917,11700.0
2015-02-10 12:15:00,53.13,53.14,53.09,53.11,12900.0,37.3847,37.3917,37.3565,37.3706,12900.0
2015-02-10 12:20:00,53.12,53.12,53.08,53.11,13800.0,37.3776,37.3776,37.3495,37.3706,13800.0
2015-02-10 12:25:00,53.11,53.11,53.09,53.1,31800.0,37.3706,37.3706,37.3565,37.3636,31800.0
2015-02-10 12:30:00,53.1,53.15,53.1,53.13,26500.0,37.3636,37.3987,37.3636,37.3847,26500.0
2015-02-10 12:35:00,53.13,53.15,53.12,53.15,13400.0,37.3847,37.3987,37.3776,37.3987,13400.0
2015-02-10 12:40:00,53.15,53.15,53.13,53.15,16600.0,37.3987,37.3987,37.3847,37.3987,16600.0
2015-02-10 12:45:00,53.15,53.18,53.13,53.18,13300.0,37.3987,37.4199,37.3847,37.4199,13300.0
2015-02-10 12:50:00,53.17,53.18,53.15,53.15,8300.0,37.4128,37.4199,37.3987,37.3987,8300.0
2015-02-10 12:55:00,53.15,53.18,53.14,53.16,7300.0,37.3987,37.4199,37.3917,37.4058,7300.0
2015-02-10 13:00:00,53.17,53.19,53.16,53.16,12300.0,37.4128,37.4269,37.4058,37.4058,12300.0
2015-02-10 13:05:00,53.17,53.21,53.17,53.21,9700.0,37.4128,37.441,37.4128,37.441,9700.0
2015-02-10 13:10:00,53.2,53.22,53.2,53.2,8000.0,37.4339,37.448,37.4339,37.4339,8000.0
2015-02-10 13:15:00,53.2,53.23,53.18,53.22,10200.0,37.4339,37.455,37.4199,37.448,10200.0
2015-02-10 13:20:00,53.21,53.22,53.13,53.13,14900.0,37.441,37.448,37.3847,37.3847,14900.0
2015-02-10 13:25:00,53.13,53.15,53.12,53.13,10100.0,37.3847,37.3987,37.3776,37.3847,10100.0
2015-02-10 13:30:00,53.12,53.14,53.11,53.14,11200.0,37.3776,37.3917,37.3706,37.3917,11200.0
2015-02-10 13:35:00,53.14,53.18,53.13,53.17,9800.0,37.3917,37.4199,37.3847,37.4128,9800.0
2015-02-10 13:40:00,53.16,53.17,53.12,53.12,23300.0,37.4058,37.4128,37.3776,37.3776,23300.0
2015-02-10 13:45:00,53.13,53.21,53.13,53.21,19600.0,37.3847,37.441,37.3847,37.441,19600.0
2015-02-10 13:50:00,53.21,53.25,53.2,53.22,20700.0,37.441,37.4691,37.4339,37.448,20700.0
2015-02-10 13:55:00,53.22,53.23,53.2,53.2,18100.0,37.448,37.455,37.4339,37.4339,18100.0
2015-02-10 14:00:00,53.2,53.28,53.2,53.28,15300.0,37.4339,37.4902,37.4339,37.4902,15300.0
2015-02-10 14:05:00,53.28,53.33,53.27,53.33,26000.0,37.4902,37.5254,37.4832,37.5254,26000.0
2015-02-10 14:10:00,53.33,53.35,53.31,53.34,19100.0,37.5254,37.5395,37.5113,37.5324,19100.0
2015-02-10 14:15:00,53.34,53.34,53.3,53.33,24200.0,37.5324,37.5324,37.5043,37.5254,24200.0
2015-02-10 14:20:00,53.33,53.35,53.32,53.33,15700.0,37.5254,37.5395,37.5184,37.5254,15700.0
2015-02-10 14:25:00,53.34,53.39,53.33,53.37,19800.0,37.5324,37.5676,37.5254,37.5535,19800.0
2015-02-10 14:30:00,53.36,53.36,53.3,53.32,35900.0,37.5465,37.5465,37.5043,37.5184,35900.0
2015-02-10 14:35:00,53.33,53.37,53.3,53.36,26400.0,37.5254,37.5535,37.5043,37.5465,26400.0
2015-02-10 14:40:00,53.37,53.38,53.35,53.35,16400.0,37.5535,37.5606,37.5395,37.5395,16400.0
2015-02-10 14:45:00,53.34,53.35,53.29,53.32,24500.0,37.5324,37.5395,37.4973,37.5184,24500.0
2015-02-10 14:50:00,53.31,53.33,53.3,53.31,12400.0,37.5113,37.5254,37.5043,37.5113,12400.0
2015-02-10 14:55:00,53.31,53.4,53.3,53.4,21000.0,37.5113,37.5747,37.5043,37.5747,21000.0
2015-02-10 15:00:00,53.4,53.41,53.34,53.35,34200.0,37.5747,37.5817,37.5324,37.5395,34200.0
2015-02-10 15:05:00,53.35,53.39,53.33,53.37,42000.0,37.5395,37.5676,37.5254,37.5535,42000.0
2015-02-10 15:10:00,53.38,53.39,53.35,53.35,19000.0,37.5606,37.5676,37.5395,37.5395,19000.0
2015-02-10 15:15:00,53.35,53.36,53.33,53.33,37800.0,37.5395,37.5465,37.5254,37.5254,37800.0
2015-02-10 15:20:00,53.34,53.34,53.3,53.31,26800.0,37.5324,37.5324,37.5043,37.5113,26800.0
2015-02-10 15:25:00,53.32,53.34,53.29,53.33,55200.0,37.5184,37.5324,37.4973,37.5254,55200.0
2015-02-10 15:30:00,53.33,53.33,53.29,53.3,47200.0,37.5254,37.5254,37.4973,37.5043,47200.0
2015-02-10 15:35:00,53.3,53.33,53.29,53.32,43100.0,37.5043,37.5254,37.4973,37.5184,43100.0
2015-02-10 15:40:00,53.32,53.34,53.3,53.33,50100.0,37.5184,37.5324,37.5043,37.5254,50100.0
2015-02-10 15:45:00,53.32,53.32,53.28,53.28,75600.0,37.5184,37.5184,37.4902,37.4902,75600.0
2015-02-10 15:50:00,53.29,53.29,53.26,53.28,69900.0,37.4973,37.4973,37.4761,37.4902,69900.0
2015-02-10 15:55:00,53.28,53.29,53.22,53.24,139900.0,37.4902,37.4973,37.448,37.4621,139900.0
2015-02-11 09:30:00,53.37,53.53,53.3,53.46,55400.0,37.5535,37.6661,37.5043,37.6169,55400.0
2015-02-11 09:35:00,53.5,53.5,53.34,53.37,14600.0,37.645,37.645,37.5324,37.5535,14600.0
2015-02-11 09:40:00,53.35,53.43,53.35,53.39,11900.0,37.5395,37.5958,37.5395,37.5676,11900.0
2015-02-11 09:45:00,53.38,53.39,53.33,53.36,12700.0,37.5606,37.5676,37.5254,37.5465,12700.0
2015-02-11 09:50:00,53.36,53.39,53.32,53.34,12100.0,37.5465,37.5676,37.5184,37.5324,12100.0
2015-02-11 09:55:00,53.34,53.36,53.33,53.34,14100.0,37.5324,37.5465,37.5254,37.5324,14100.0
2015-02-11 10:00:00,53.36,53.37,53.33,53.33,6700.0,37.5465,37.5535,37.5254,37.5254,6700.0
2015-02-11 10:05:00,53.34,53.34,53.29,53.3,8000.0,37.5324,37.5324,37.4973,37.5043,8000.0
2015-02-11 10:10:00,53.32,53.32,53.28,53.28,10400.0,37.5184,37.5184,37.4902,37.4902,10400.0
2015-02-11 10:15:00,53.28,53.29,53.15,53.15,23500.0,37.4902,37.4973,37.3987,37.3987,23500.0
2015-02-11 10:20:00,53.15,53.15,53.11,53.13,7300.0,37.3987,37.3987,37.3706,37.3847,7300.0
2015-02-11 10:25:00,53.12,53.15,53.11,53.15,11100.0,37.3776,37.3987,37.3706,37.3987,11100.0
2015-02-11 10:30:00,53.14,53.14,53.02,53.06,27400.0,37.3917,37.3917,37.3073,37.3354,27400.0
2015-02-11 10:35:00,53.05,53.06,52.97,52.98,27000.0,37.3284,37.3354,37.2721,37.2791,27000.0
2015-02-11 10:40:00,52.98,52.99,52.9,52.91,35400.0,37.2791,37.2862,37.2228,37.2299,35400.0
2015-02-11 10:45:00,52.92,52.98,52.87,52.94,51400.0,37.2369,37.2791,37.2017,37.251,51400.0
2015-02-11 10:50:00,52.94,53.07,52.94,53.04,15400.0,37.251,37.3425,37.251,37.3213,15400.0
2015-02-11 10:55:00,53.05,53.05,52.97,53.02,16200.0,37.3284,37.3284,37.2721,37.3073,16200.0
2015-02-11 11:00:00,53.03,53.09,53.03,53.08,14700.0,37.3143,37.3565,37.3143,37.3495,14700.0
2015-02-11 11:05:00,53.07,53.13,53.06,53.13,13200.0,37.3425,37.3847,37.3354,37.3847,13200.0
2015-02-11 11:10:00,53.13,53.17,53.12,53.12,34100.0,37.3847,37.4128,37.3776,37.3776,34100.0
2015-02-11 11:15:00,53.11,53.15,53.09,53.09,13700.0,37.3706,37.3987,37.3565,37.3565,13700.0
2015-02-11 11:20:00,53.09,53.15,53.08,53.15,10000.0,37.3565,37.3987,37.3495,37.3987,10000.0
2015-02-11 11:25:00,53.16,53.17,53.1,53.1,12800.0,37.4058,37.4128,37.3636,37.3636,12800.0
2015-02-11 11:30:00,53.09,53.1,53.01,53.05,16100.0,37.3565,37.3636,37.3002,37.3284,16100.0
2015-02-11 11:35:00,53.05,53.1,53.05,53.09,6900.0,37.3284,37.3636,37.3284,37.3565,6900.0
2015-02-11 11:40:00,53.08,53.13,53.06,53.13,13000.0,37.3495,37.3847,37.3354,37.3847,13000.0
2015-02-11 11:45:00,53.12,53.13,53.07,53.09,32000.0,37.3776,37.3847,37.3425,37.3565,32000.0
2015-02-11 11:50:00,53.08,53.08,53.04,53.05,10800.0,37.3495,37.3495,37.3213,37.3284,10800.0
2015-02-11 11:55:00,53.04,53.04,53.02,53.02,12700.0,37.3213,37.3213,37.3073,37.3073,12700.0
2015-02-11 12:00:00,53.02,53.05,52.99,53.05,40600.0,37.3073,37.3284,37.2862,37.3284,40600.0
2015-02-11 12:05:00,53.05,53.06,53.03,53.06,8000.0,37.3284,37.3354,37.3143,37.3354,8000.0
2015-02-11 12:10:00,53.06,53.07,53.04,53.07,7000.0,37.3354,37.3425,37.3213,37.3425,7000.0
2015-02-11 12:15:00,53.06,53.06,53.02,53.04,9700.0,37.3354,37.3354,37.3073,37.3213,9700.0
2015-02-11 12:20:00,53.03,53.04,53.0,53.01,16200.0,37.3143,37.3213,37.2932,37.3002,16200.0
2015-02-11 12:25:00,53.01,53.06,53.01,53.06,9400.0,37.3002,37.3354,37.3002,37.3354,9400.0
2015-02-11 12:30:00,53.05,53.06,53.0,53.02,9500.0,37.3284,37.3354,37.2932,37.3073,9500.0
2015-02-11 12:35:00,53.01,53.03,53.0,53.03,12000.0,37.3002,37.3143,37.2932,37.3143,12000.0
2015-02-11 12:40:00,53.03,53.03,52.98,53.01,41300.0,37.3143,37.3143,37.2791,37.3002,41300.0
2015-02-11 12:45:00,53.01,53.05,53.0,53.01,10600.0,37.3002,37.3284,37.2932,37.3002,10600.0
2015-02-11 12:50:00,53.01,53.03,52.99,53.0,16200.0,37.3002,37.3143,37.2862,37.2932,16200.0
2015-02-11 12:55:00,53.01,53.01,52.96,52.96,38400.0,37.3002,37.3002,37.2651,37.2651,38400.0
2015-02-11 13:00:00,52.97,52.98,52.91,52.91,13900.0,37.2721,37.2791,37.2299,37.2299,13900.0
2015-02-11 13:05:00,52.91,52.92,52.89,52.91,11800.0,37.2299,37.2369,37.2158,37.2299,11800.0
2015-02-11 13:10:00,52.91,52.92,52.83,52.85,13200.0,37.2299,37.2369,37.1736,37.1877,13200.0
2015-02-11 13:15:00,52.86,52.86,52.79,52.79,34400.0,37.1947,37.1947,37.1454,37.1454,34400.0
2015-02-11 13:20:00,52.79,52.83,52.77,52.83,24500.0,37.1454,37.1736,37.1314,37.1736,24500.0
2015-02-11 13:25:00,52.82,52.85,52.79,52.82,22000.0,37.1665,37.1877,37.1454,37.1665,22000.0
2015-02-11 13:30:00,52.81,52.84,52.79,52.82,24800.0,37.1595,37.1806,37.1454,37.1665,24800.0
2015-02-11 13:35:00,52.82,52.83,52.79,52.82,28200.0,37.1665,37.1736,37.1454,37.1665,28200.0
2015-02-11 13:40:00,52.82,52.89,52.8,52.88,64900.0,37.1665,37.2158,37.1525,37.2088,64900.0
2015-02-11 13:45:00,52.89,52.94,52.85,52.86,51800.0,37.2158,37.251,37.1877,37.1947,51800.0
2015-02-11 13:50:00,52.87,52.92,52.87,52.88,21300.0,37.2017,37.2369,37.2017,37.2088,21300.0
2015-02-11 13:55:00,52.88,53.06,52.86,53.03,60900.0,37.2088,37.3354,37.1947,37.3143,60900.0
2015-02-11 14:00:00,53.03,53.07,53.02,53.07,25100.0,37.3143,37.3425,37.3073,37.3425,25100.0
2015-02-11 14:05:00,53.07,53.12,53.04,53.12,26300.0,37.3425,37.3776,37.3213,37.3776,26300.0
2015-02-11 14:10:00,53.11,53.22,53.09,53.22,50000.0,37.3706,37.448,37.3565,37.448,50000.0
2015-02-11 14:15:00,53.22,53.23,53.13,53.15,23200.0,37.448,37.455,37.3847,37.3987,23200.0
2015-02-11 14:20:00,53.14,53.14,53.08,53.13,52100.0,37.3917,37.3917,37.3495,37.3847,52100.0
2015-02-11 14:25:00,53.13,53.13,53.04,53.09,20100.0,37.3847,37.3847,37.3213,37.3565,20100.0
2015-02-11 14:30:00,53.09,53.13,53.08,53.12,15800.0,37.3565,37.3847,37.3495,37.3776,15800.0
2015-02-11 14:35:00,53.12,53.16,53.12,53.16,11900.0,37.3776,37.4058,37.3776,37.4058,11900.0
2015-02-11 14:40:00,53.16,53.18,53.12,53.13,33900.0,37.4058,37.4199,37.3776,37.3847,33900.0
2015-02-11 14:45:00,53.12,53.14,53.11,53.12,18300.0,37.3776,37.3917,37.3706,37.3776,18300.0
2015-02-11 14:50:00,53.12,53.16,53.1,53.14,35000.0,37.3776,37.4058,37.3636,37.3917,35000.0
2015-02-11 14:55:00,53.14,53.16,53.13,53.16,26400.0,37.3917,37.4058,37.3847,37.4058,26400.0
2015-02-11 15:00:00,53.16,53.17,53.11,53.13,54300.0,37.4058,37.4128,37.3706,37.3847,54300.0
2015-02-11 15:05:00,53.13,53.14,53.08,53.12,21900.0,37.3847,37.3917,37.3495,37.3776,21900.0
2015-02-11 15:10:00,53.12,53.13,53.1,53.12,27500.0,37.3776,37.3847,37.3636,37.3776,27500.0
2015-02-11 15:15:00,53.12,53.17,53.11,53.14,85400.0,37.3776,37.4128,37.3706,37.3917,85400.0
2015-02-11 15:20:00,53.14,53.19,53.14,53.18,34600.0,37.3917,37.4269,37.3917,37.4199,34600.0
2015-02-11 15:25:00,53.19,53.31,53.19,53.24,61100.0,37.4269,37.5113,37.4269,37.4621,61100.0
2015-02-11 15:30:00,53.24,53.28,53.15,53.16,43700.0,37.4621,37.4902,37.3987,37.4058,43700.0
2015-02-11 15:35:00,53.16,53.21,53.16,53.2,40500.0,37.4058,37.441,37.4058,37.4339,40500.0
2015-02-11 15:40:00,53.2,53.23,53.16,53.18,42700.0,37.4339,37.455,37.4058,37.4199,42700.0
2015-02-11 15:45:00,53.18,53.2,53.11,53.12,48800.0,37.4199,37.4339,37.3706,37.3776,48800.0
2015-02-11 15:50:00,53.13,53.14,53.09,53.12,47600.0,37.3847,37.3917,37.3565,37.3776,47600.0
2015-02-11 15:55:00,53.13,53.16,53.12,53.14,143500.0,37.3847,37.4058,37.3776,37.3917,143500.0
2015-02-12 09:30:00,52.55,52.86,52.46,52.64,114100.0,36.9766,37.1947,36.9132,37.0399,114100.0
2015-02-12 09:35:00,52.64,52.83,52.63,52.76,34400.0,37.0399,37.1736,37.0329,37.1243,34400.0
2015-02-12 09:40:00,52.75,52.83,52.72,52.83,35000.0,37.1173,37.1736,37.0962,37.1736,35000.0
2015-02-12 09:45:00,52.82,52.87,52.77,52.85,41300.0,37.1665,37.2017,37.1314,37.1877,41300.0
2015-02-12 09:50:00,52.84,52.85,52.74,52.74,23800.0,37.1806,37.1877,37.1103,37.1103,23800.0
2015-02-12 09:55:00,52.73,52.75,52.64,52.66,47800.0,37.1032,37.1173,37.0399,37.054,47800.0
2015-02-12 10:00:00,52.66,52.73,52.66,52.66,54100.0,37.054,37.1032,37.054,37.054,54100.0
2015-02-12 10:05:00,52.66,52.69,52.6,52.62,113400.0,37.054,37.0751,37.0117,37.0258,113400.0
2015-02-12 10:10:00,52.62,52.65,52.57,52.63,59400.0,37.0258,37.0469,36.9906,37.0329,59400.0
2015-02-12 10:15:00,52.65,52.65,52.56,52.57,20000.0,37.0469,37.0469,36.9836,36.9906,20000.0
2015-02-12 10:20:00,52.58,52.6,52.48,52.49,53200.0,36.9977,37.0117,36.9273,36.9343,53200.0
2015-02-12 10:25:00,52.48,52.55,52.47,52.5,44400.0,36.9273,36.9766,36.9203,36.9414,44400.0
2015-02-12 10:30:00,52.49,52.5,52.41,52.5,61100.0,36.9343,36.9414,36.8781,36.9414,61100.0
2015-02-12 10:35:00,52.49,52.58,52.49,52.57,19700.0,36.9343,36.9977,36.9343,36.9906,19700.0
2015-02-12 10:40:00,52.56,52.58,52.49,52.58,37100.0,36.9836,36.9977,36.9343,36.9977,37100.0
2015-02-12 10:45:00,52.58,52.61,52.55,52.61,36600.0,36.9977,37.0188,36.9766,37.0188,36600.0
2015-02-12 10:50:00,52.61,52.73,52.61,52.66,25700.0,37.0188,37.1032,37.0188,37.054,25700.0
2015-02-12 10:55:00,52.66,52.74,52.65,52.7,22400.0,37.054,37.1103,37.0469,37.0821,22400.0
2015-02-12 11:00:00,52.69,52.76,52.68,52.74,32400.0,37.0751,37.1243,37.068,37.1103,32400.0
2015-02-12 11:05:00,52.74,52.75,52.67,52.67,21300.0,37.1103,37.1173,37.061,37.061,21300.0
2015-02-12 11:10:00,52.67,52.72,52.64,52.72,29500.0,37.061,37.0962,37.0399,37.0962,29500.0
2015-02-12 11:15:00,52.72,52.74,52.68,52.68,30400.0,37.0962,37.1103,37.068,37.068,30400.0
2015-02-12 11:20:00,52.68,52.7,52.65,52.66,15400.0,37.068,37.0821,37.0469,37.054,15400.0
2015-02-12 11:25:00,52.66,52.68,52.62,52.68,17100.0,37.054,37.068,37.0258,37.068,17100.0
2015-02-12 11:30:00,52.68,52.78,52.67,52.78,24500.0,37.068,37.1384,37.061,37.1384,24500.0
2015-02-12 11:35:00,52.77,52.8,52.76,52.8,14800.0,37.1314,37.1525,37.1243,37.1525,14800.0
2015-02-12 11:40:00,52.81,52.84,52.8,52.81,8700.0,37.1595,37.1806,37.1525,37.1595,8700.0
2015-02-12 11:45:00,52.83,52.86,52.81,52.82,15000.0,37.1736,37.1947,37.1595,37.1665,15000.0
2015-02-12 11:50:00,52.81,52.86,52.78,52.84,16300.0,37.1595,37.1947,37.1384,37.1806,16300.0
2015-02-12 11:55:00,52.83,52.84,52.8,52.81,8400.0,37.1736,37.1806,37.1525,37.1595,8400.0
2015-02-12 12:00:00,52.82,52.82,52.76,52.77,10000.0,37.1665,37.1665,37.1243,37.1314,10000.0
2015-02-12 12:05:00,52.77,52.77,52.71,52.72,16500.0,37.1314,37.1314,37.0891,37.0962,16500.0
2015-02-12 12:10:00,52.72,52.72,52.67,52.67,14700.0,37.0962,37.0962,37.061,37.061,14700.0
2015-02-12 12:15:00,52.66,52.76,52.66,52.73,17400.0,37.054,37.1243,37.054,37.1032,17400.0
2015-02-12 12:20:00,52.73,52.77,52.71,52.71,21100.0,37.1032,37.1314,37.0891,37.0891,21100.0
2015-02-12 12:25:00,52.71,52.74,52.71,52.72,7900.0,37.0891,37.1103,37.0891,37.0962,7900.0
2015-02-12 12:30:00,52.72,52.76,52.71,52.76,11300.0,37.0962,37.1243,37.0891,37.1243,11300.0
2015-02-12 12:35:00,52.75,52.76,52.73,52.73,9900.0,37.1173,37.1243,37.1032,37.1032,9900.0
2015-02-12 12:40:00,52.73,52.74,52.68,52.73,26700.0,37.1032,37.1103,37.068,37.1032,26700.0
2015-02-12 12:45:00,52.73,52.73,52.62,52.62,28100.0,37.1032,37.1032,37.0258,37.0258,28100.0
2015-02-12 12:50:00,52.62,52.68,52.61,52.66,42200.0,37.0258,37.068,37.0188,37.054,42200.0
2015-02-12 12:55:00,52.67,52.68,52.63,52.65,23800.0,37.061,37.068,37.0329,37.0469,23800.0
2015-02-12 13:00:00,52.66,52.72,52.65,52.71,17900.0,37.054,37.0962,37.0469,37.0891,17900.0
2015-02-12 13:05:00,52.72,52.75,52.72,52.75,24300.0,37.0962,37.1173,37.0962,37.1173,24300.0
2015-02-12 13:10:00,52.75,52.78,52.74,52.77,14200.0,37.1173,37.1384,37.1103,37.1314,14200.0
2015-02-12 13:15:00,52.77,52.81,52.76,52.79,18900.0,37.1314,37.1595,37.1243,37.1454,18900.0
2015-02-12 13:20:00,52.79,52.81,52.76,52.77,22000.0,37.1454,37.1595,37.1243,37.1314,22000.0
2015-02-12 13:25:00,52.76,52.8,52.76,52.79,16600.0,37.1243,37.1525,37.1243,37.1454,16600.0
2015-02-12 13:30:00,52.8,52.81,52.78,52.78,18000.0,37.1525,37.1595,37.1384,37.1384,18000.0
2015-02-12 13:35:00,52.79,52.79,52.71,52.73,27800.0,37.1454,37.1454,37.0891,37.1032,27800.0
2015-02-12 13:40:00,52.73,52.77,52.72,52.75,8700.0,37.1032,37.1314,37.0962,37.1173,8700.0
2015-02-12 13:45:00,52.75,52.8,52.74,52.74,45300.0,37.1173,37.1525,37.1103,37.1103,45300.0
2015-02-12 13:50:00,52.74,52.75,52.7,52.72,23000.0,37.1103,37.1173,37.0821,37.0962,23000.0
2015-02-12 13:55:00,52.72,52.75,52.71,52.74,8100.0,37.0962,37.1173,37.0891,37.1103,8100.0
2015-02-12 14:00:00,52.73,52.8,52.72,52.77,69200.0,37.1032,37.1525,37.0962,37.1314,69200.0
2015-02-12 14:05:00,52.78,52.8,52.75,52.8,13100.0,37.1384,37.1525,37.1173,37.1525,13100.0
2015-02-12 14:10:00,52.79,52.8,52.69,52.7,17200.0,37.1454,37.1525,37.0751,37.0821,17200.0
2015-02-12 14:15:00,52.69,52.71,52.69,52.69,18900.0,37.0751,37.0891,37.0751,37.0751,18900.0
2015-02-12 14:20:00,52.69,52.72,52.69,52.71,19000.0,37.0751,37.0962,37.0751,37.0891,19000.0
2015-02-12 14:25:00,52.71,52.71,52.65,52.65,14800.0,37.0891,37.0891,37.0469,37.0469,14800.0
2015-02-12 14:30:00,52.65,52.71,52.65,52.7,18200.0,37.0469,37.0891,37.0469,37.0821,18200.0
2015-02-12 14:35:00,52.7,52.75,52.68,52.74,24100.0,37.0821,37.1173,37.068,37.1103,24100.0
2015-02-12 14:40:00,52.75,52.85,52.74,52.84,34000.0,37.1173,37.1877,37.1103,37.1806,34000.0
2015-02-12 14:45:00,52.83,52.85,52.81,52.85,35900.0,37.1736,37.1877,37.1595,37.1877,35900.0
2015-02-12 14:50:00,52.85,52.87,52.76,52.79,38700.0,37.1877,37.2017,37.1243,37.1454,38700.0
2015-02-12 14:55:00,52.79,52.83,52.79,52.82,15400.0,37.1454,37.1736,37.1454,37.1665,15400.0
2015-02-12 15:00:00,52.83,52.86,52.82,52.84,27000.0,37.1736,37.1947,37.1665,37.1806,27000.0
2015-02-12 15:05:00,52.84,52.86,52.83,52.84,24800.0,37.1806,37.1947,37.1736,37.1806,24800.0
2015-02-12 15:10:00,52.85,52.85,52.82,52.84,25500.0,37.1877,37.1877,37.1665,37.1806,25500.0
2015-02-12 15:15:00,52.83,52.9,52.83,52.9,17300.0,37.1736,37.2228,37.1736,37.2228,17300.0
2015-02-12 15:20:00,52.89,52.95,52.89,52.94,80800.0,37.2158,37.258,37.2158,37.251,80800.0
2015-02-12 15:25:00,52.94,52.96,52.9,52.91,60400.0,37.251,37.2651,37.2228,37.2299,60400.0
2015-02-12 15:30:00,52.91,52.91,52.83,52.86,68700.0,37.2299,37.2299,37.1736,37.1947,68700.0
2015-02-12 15:35:00,52.86,52.86,52.81,52.83,55600.0,37.1947,37.1947,37.1595,37.1736,55600.0
2015-02-12 15:40:00,52.83,52.92,52.83,52.9,78800.0,37.1736,37.2369,37.1736,37.2228,78800.0
2015-02-12 15:45:00,52.9,52.91,52.87,52.9,44500.0,37.2228,37.2299,37.2017,37.2228,44500.0
2015-02-12 15:50:00,52.9,52.93,52.89,52.91,54000.0,37.2228,37.2439,37.2158,37.2299,54000.0
2015-02-12 15:55:00,52.92,52.93,52.89,52.92,184200.0,37.2369,37.2439,37.2158,37.2369,184200.0
2015-02-13 09:30:00,52.66,52.66,52.22,52.23,136500.0,37.054,37.054,36.7444,36.7514,136500.0
2015-02-13 09:35:00,52.24,52.29,52.18,52.27,42700.0,36.7584,36.7936,36.7162,36.7795,42700.0
2015-02-13 09:40:00,52.26,52.31,52.19,52.24,28300.0,36.7725,36.8077,36.7232,36.7584,28300.0
2015-02-13 09:45:00,52.26,52.29,52.15,52.16,110300.0,36.7725,36.7936,36.6951,36.7021,110300.0
2015-02-13 09:50:00,52.16,52.2,52.15,52.19,35100.0,36.7021,36.7303,36.6951,36.7232,35100.0
2015-02-13 09:55:00,52.19,52.2,52.1,52.11,50000.0,36.7232,36.7303,36.6599,36.667,50000.0
2015-02-13 10:00:00,52.1,52.22,52.06,52.16,75600.0,36.6599,36.7444,36.6318,36.7021,75600.0
2015-02-13 10:05:00,52.15,52.17,51.95,52.01,78600.0,36.6951,36.7092,36.5544,36.5966,78600.0
2015-02-13 10:10:00,52.0,52.08,51.95,52.05,64600.0,36.5896,36.6458,36.5544,36.6247,64600.0
2015-02-13 10:15:00,52.05,52.05,51.98,51.98,30100.0,36.6247,36.6247,36.5755,36.5755,30100.0
2015-02-13 10:20:00,51.98,52.03,51.98,52.0,46700.0,36.5755,36.6107,36.5755,36.5896,46700.0
2015-02-13 10:25:00,52.0,52.08,51.99,52.02,75100.0,36.5896,36.6458,36.5825,36.6036,75100.0
2015-02-13 10:30:00,52.02,52.03,51.98,51.98,43200.0,36.6036,36.6107,36.5755,36.5755,43200.0
2015-02-13 10:35:00,51.98,52.07,51.98,52.03,41500.0,36.5755,36.6388,36.5755,36.6107,41500.0
2015-02-13 10:40:00,52.03,52.08,52.0,52.06,19100.0,36.6107,36.6458,36.5896,36.6318,19100.0
2015-02-13 10:45:00,52.07,52.07,52.05,52.05,13000.0,36.6388,36.6388,36.6247,36.6247,13000.0
2015-02-13 10:50:00,52.05,52.07,52.04,52.05,35200.0,36.6247,36.6388,36.6177,36.6247,35200.0
2015-02-13 10:55:00,52.05,52.07,51.96,51.97,42600.0,36.6247,36.6388,36.5614,36.5684,42600.0
2015-02-13 11:00:00,51.97,52.02,51.97,52.0,34500.0,36.5684,36.6036,36.5684,36.5896,34500.0
2015-02-13 11:05:00,52.01,52.02,51.98,52.02,30900.0,36.5966,36.6036,36.5755,36.6036,30900.0
2015-02-13 11:10:00,52.01,52.01,51.98,51.98,32900.0,36.5966,36.5966,36.5755,36.5755,32900.0
2015-02-13 11:15:00,51.98,51.99,51.98,51.99,11700.0,36.5755,36.5825,36.5755,36.5825,11700.0
2015-02-13 11:20:00,51.99,52.03,51.98,52.02,28500.0,36.5825,36.6107,36.5755,36.6036,28500.0
2015-02-13 11:25:00,52.01,52.02,52.0,52.01,13400.0,36.5966,36.6036,36.5896,36.5966,13400.0
2015-02-13 11:30:00,52.01,52.06,52.0,52.06,33200.0,36.5966,36.6318,36.5896,36.6318,33200.0
2015-02-13 11:35:00,52.06,52.12,52.03,52.12,37800.0,36.6318,36.674,36.6107,36.674,37800.0
2015-02-13 11:40:00,52.12,52.23,52.12,52.21,41200.0,36.674,36.7514,36.674,36.7373,41200.0
2015-02-13 11:45:00,52.2,52.25,52.2,52.25,19300.0,36.7303,36.7655,36.7303,36.7655,19300.0
2015-02-13 11:50:00,52.25,52.25,52.23,52.25,27800.0,36.7655,36.7655,36.7514,36.7655,27800.0
2015-02-13 11:55:00,52.26,52.28,52.24,52.26,19900.0,36.7725,36.7866,36.7584,36.7725,19900.0
2015-02-13 12:00:00,52.26,52.27,52.25,52.26,15500.0,36.7725,36.7795,36.7655,36.7725,15500.0
2015-02-13 12:05:00,52.26,52.27,52.24,52.24,19700.0,36.7725,36.7795,36.7584,36.7584,19700.0
2015-02-13 12:10:00,52.24,52.25,52.2,52.23,44800.0,36.7584,36.7655,36.7303,36.7514,44800.0
2015-02-13 12:15:00,52.23,52.24,52.22,52.24,9600.0,36.7514,36.7584,36.7444,36.7584,9600.0
2015-02-13 12:20:00,52.23,52.26,52.21,52.22,50800.0,36.7514,36.7725,36.7373,36.7444,50800.0
2015-02-13 12:25:00,52.21,52.31,52.2,52.29,28000.0,36.7373,36.8077,36.7303,36.7936,28000.0
2015-02-13 12:30:00,52.29,52.33,52.28,52.32,16500.0,36.7936,36.8218,36.7866,36.8147,16500.0
2015-02-13 12:35:00,52.32,52.39,52.31,52.39,18800.0,36.8147,36.864,36.8077,36.864,18800.0
2015-02-13 12:40:00,52.4,52.42,52.38,52.41,12400.0,36.871,36.8851,36.8569,36.8781,12400.0
2015-02-13 12:45:00,52.41,52.41,52.28,52.31,28200.0,36.8781,36.8781,36.7866,36.8077,28200.0
2015-02-13 12:50:00,52.31,52.32,52.26,52.26,12300.0,36.8077,36.8147,36.7725,36.7725,12300.0
2015-02-13 12:55:00,52.26,52.3,52.26,52.28,14200.0,36.7725,36.8006,36.7725,36.7866,14200.0
2015-02-13 13:00:00,52.28,52.31,52.23,52.26,22000.0,36.7866,36.8077,36.7514,36.7725,22000.0
2015-02-13 13:05:00,52.26,52.26,52.19,52.25,18300.0,36.7725,36.7725,36.7232,36.7655,18300.0
2015-02-13 13:10:00,52.25,52.29,52.25,52.27,8500.0,36.7655,36.7936,36.7655,36.7795,8500.0
2015-02-13 13:15:00,52.27,52.31,52.27,52.29,14100.0,36.7795,36.8077,36.7795,36.7936,14100.0
2015-02-13 13:20:00,52.29,52.29,52.26,52.28,12100.0,36.7936,36.7936,36.7725,36.7866,12100.0
2015-02-13 13:25:00,52.29,52.36,52.29,52.32,15900.0,36.7936,36.8429,36.7936,36.8147,15900.0
2015-02-13 13:30:00,52.33,52.33,52.26,52.3,27800.0,36.8218,36.8218,36.7725,36.8006,27800.0
2015-02-13 13:35:00,52.32,52.34,52.28,52.33,17700.0,36.8147,36.8288,36.7866,36.8218,17700.0
2015-02-13 13:40:00,52.34,52.34,52.28,52.33,19200.0,36.8288,36.8288,36.7866,36.8218,19200.0
2015-02-13 13:45:00,52.33,52.4,52.33,52.39,17400.0,36.8218,36.871,36.8218,36.864,17400.0
2015-02-13 13:50:00,52.39,52.43,52.38,52.38,14400.0,36.864,36.8921,36.8569,36.8569,14400.0
2015-02-13 13:55:00,52.38,52.44,52.36,52.42,102300.0,36.8569,36.8992,36.8429,36.8851,102300.0
2015-02-13 14:00:00,52.42,52.46,52.42,52.45,18200.0,36.8851,36.9132,36.8851,36.9062,18200.0
2015-02-13 14:05:00,52.46,52.53,52.46,52.51,23100.0,36.9132,36.9625,36.9132,36.9484,23100.0
2015-02-13 14:10:00,52.52,52.59,52.51,52.57,26200.0,36.9555,37.0047,36.9484,36.9906,26200.0
2015-02-13 14:15:00,52.57,52.59,52.55,52.59,22600.0,36.9906,37.0047,36.9766,37.0047,22600.0
2015-02-13 14:20:00,52.58,52.59,52.54,52.55,14300.0,36.9977,37.0047,36.9695,36.9766,14300.0
2015-02-13 14:25:00,52.54,52.59,52.53,52.53,18100.0,36.9695,37.0047,36.9625,36.9625,18100.0
2015-02-13 14:30:00,52.52,52.53,52.43,52.44,20800.0,36.9555,36.9625,36.8921,36.8992,20800.0
2015-02-13 14:35:00,52.44,52.48,52.44,52.45,14500.0,36.8992,36.9273,36.8992,36.9062,14500.0
2015-02-13 14:40:00,52.45,52.47,52.44,52.44,15000.0,36.9062,36.9203,36.8992,36.8992,15000.0
2015-02-13 14:45:00,52.45,52.48,52.42,52.46,13800.0,36.9062,36.9273,36.8851,36.9132,13800.0
2015-02-13 14:50:00,52.47,52.48,52.45,52.47,22400.0,36.9203,36.9273,36.9062,36.9203,22400.0
2015-02-13 14:55:00,52.48,52.49,52.47,52.48,17400.0,36.9273,36.9343,36.9203,36.9273,17400.0
2015-02-13 15:00:00,52.48,52.49,52.41,52.41,23800.0,36.9273,36.9343,36.8781,36.8781,23800.0
2015-02-13 15:05:00,52.41,52.45,52.41,52.41,47400.0,36.8781,36.9062,36.8781,36.8781,47400.0
2015-02-13 15:10:00,52.41,52.44,52.41,52.44,23400.0,36.8781,36.8992,36.8781,36.8992,23400.0
2015-02-13 15:15:00,52.44,52.5,52.43,52.49,43200.0,36.8992,36.9414,36.8921,36.9343,43200.0
2015-02-13 15:20:00,52.49,52.5,52.46,52.5,31500.0,36.9343,36.9414,36.9132,36.9414,31500.0
2015-02-13 15:25:00,52.5,52.51,52.49,52.51,30000.0,36.9414,36.9484,36.9343,36.9484,30000.0
2015-02-13 15:30:00,52.51,52.51,52.43,52.44,54400.0,36.9484,36.9484,36.8921,36.8992,54400.0
2015-02-13 15:35:00,52.44,52.49,52.43,52.47,44000.0,36.8992,36.9343,36.8921,36.9203,44000.0
2015-02-13 15:40:00,52.47,52.47,52.42,52.43,55500.0,36.9203,36.9203,36.8851,36.8921,55500.0
2015-02-13 15:45:00,52.43,52.46,52.42,52.45,64300.0,36.8921,36.9132,36.8851,36.9062,64300.0
2015-02-13 15:50:00,52.46,52.5,52.44,52.49,58300.0,36.9132,36.9414,36.8992,36.9343,58300.0
2015-02-13 15:55:00,52.49,52.5,52.42,52.47,216000.0,36.9343,36.9414,36.8851,36.9203,216000.0
2015-02-17 09:30:00,52.33,52.43,52.02,52.06,167300.0,36.8218,36.8921,36.6036,36.6318,167300.0
2015-02-17 09:35:00,52.06,52.4,52.0,52.09,166500.0,36.6318,36.871,36.5896,36.6529,166500.0
2015-02-17 09:40:00,52.09,52.3,52.09,52.18,33000.0,36.6529,36.8006,36.6529,36.7162,33000.0
2015-02-17 09:45:00,52.18,52.3,52.18,52.24,28700.0,36.7162,36.8006,36.7162,36.7584,28700.0
2015-02-17 09:50:00,52.25,52.31,52.25,52.3,17300.0,36.7655,36.8077,36.7655,36.8006,17300.0
2015-02-17 09:55:00,52.3,52.47,52.3,52.47,27100.0,36.8006,36.9203,36.8006,36.9203,27100.0
2015-02-17 10:00:00,52.47,52.51,52.4,52.43,30000.0,36.9203,36.9484,36.871,36.8921,30000.0
2015-02-17 10:05:00,52.44,52.49,52.41,52.45,28600.0,36.8992,36.9343,36.8781,36.9062,28600.0
2015-02-17 10:10:00,52.45,52.51,52.44,52.5,34700.0,36.9062,36.9484,36.8992,36.9414,34700.0
2015-02-17 10:15:00,52.51,52.52,52.46,52.46,26600.0,36.9484,36.9555,36.9132,36.9132,26600.0
2015-02-17 10:20:00,52.46,52.49,52.4,52.43,31300.0,36.9132,36.9343,36.871,36.8921,31300.0
2015-02-17 10:25:00,52.43,52.47,52.42,52.44,28100.0,36.8921,36.9203,36.8851,36.8992,28100.0
2015-02-17 10:30:00,52.44,52.44,52.3,52.3,55500.0,36.8992,36.8992,36.8006,36.8006,55500.0
2015-02-17 10:35:00,52.31,52.32,52.24,52.24,43600.0,36.8077,36.8147,36.7584,36.7584,43600.0
2015-02-17 10:40:00,52.24,52.25,52.21,52.21,36500.0,36.7584,36.7655,36.7373,36.7373,36500.0
2015-02-17 10:45:00,52.22,52.22,52.14,52.19,59700.0,36.7444,36.7444,36.6881,36.7232,59700.0
2015-02-17 10:50:00,52.2,52.24,52.18,52.19,26500.0,36.7303,36.7584,36.7162,36.7232,26500.0
2015-02-17 10:55:00,52.18,52.22,52.16,52.22,20400.0,36.7162,36.7444,36.7021,36.7444,20400.0
2015-02-17 11:00:00,52.22,52.26,52.21,52.25,26800.0,36.7444,36.7725,36.7373,36.7655,26800.0
2015-02-17 11:05:00,52.25,52.29,52.23,52.28,19800.0,36.7655,36.7936,36.7514,36.7866,19800.0
2015-02-17 11:10:00,52.28,52.31,52.26,52.29,19500.0,36.7866,36.8077,36.7725,36.7936,19500.0
2015-02-17 11:15:00,52.3,52.34,52.3,52.31,20300.0,36.8006,36.8288,36.8006,36.8077,20300.0
2015-02-17 11:20:00,52.31,52.34,52.3,52.34,23200.0,36.8077,36.8288,36.8006,36.8288,23200.0
2015-02-17 11:25:00,52.34,52.37,52.33,52.36,25100.0,36.8288,36.8499,36.8218,36.8429,25100.0
2015-02-17 11:30:00,52.36,52.37,52.28,52.36,33200.0,36.8429,36.8499,36.7866,36.8429,33200.0
2015-02-17 11:35:00,52.35,52.39,52.33,52.33,24500.0,36.8358,36.864,36.8218,36.8218,24500.0
2015-02-17 11:40:00,52.32,52.35,52.3,52.31,15000.0,36.8147,36.8358,36.8006,36.8077,15000.0
2015-02-17 11:45:00,52.32,52.37,52.32,52.35,18400.0,36.8147,36.8499,36.8147,36.8358,18400.0
2015-02-17 11:50:00,52.34,52.35,52.3,52.31,16000.0,36.8288,36.8358,36.8006,36.8077,16000.0
2015-02-17 11:55:00,52.31,52.35,52.3,52.31,18200.0,36.8077,36.8358,36.8006,36.8077,18200.0
2015-02-17 12:00:00,52.31,52.37,52.3,52.3,18500.0,36.8077,36.8499,36.8006,36.8006,18500.0
2015-02-17 12:05:00,52.29,52.35,52.29,52.34,28800.0,36.7936,36.8358,36.7936,36.8288,28800.0
2015-02-17 12:10:00,52.34,52.34,52.26,52.27,20500.0,36.8288,36.8288,36.7725,36.7795,20500.0
2015-02-17 12:15:00,52.27,52.35,52.27,52.32,15400.0,36.7795,36.8358,36.7795,36.8147,15400.0
2015-02-17 12:20:00,52.32,52.36,52.31,52.35,16500.0,36.8147,36.8429,36.8077,36.8358,16500.0
2015-02-17 12:25:00,52.36,52.38,52.35,52.38,33500.0,36.8429,36.8569,36.8358,36.8569,33500.0
2015-02-17 12:30:00,52.38,52.45,52.37,52.41,22200.0,36.8569,36.9062,36.8499,36.8781,22200.0
2015-02-17 12:35:00,52.4,52.44,52.38,52.39,15100.0,36.871,36.8992,36.8569,36.864,15100.0
2015-02-17 12:40:00,52.39,52.41,52.35,52.41,15900.0,36.864,36.8781,36.8358,36.8781,15900.0
2015-02-17 12:45:00,52.42,52.46,52.39,52.41,31000.0,36.8851,36.9132,36.864,36.8781,31000.0
2015-02-17 12:50:00,52.4,52.41,52.38,52.41,21000.0,36.871,36.8781,36.8569,36.8781,21000.0
2015-02-17 12:55:00,52.41,52.43,52.38,52.43,15800.0,36.8781,36.8921,36.8569,36.8921,15800.0
2015-02-17 13:00:00,52.44,52.47,52.4,52.47,17600.0,36.8992,36.9203,36.871,36.9203,17600.0
2015-02-17 13:05:00,52.47,52.48,52.45,52.48,24100.0,36.9203,36.9273,36.9062,36.9273,24100.0
2015-02-17 13:10:00,52.48,52.49,52.46,52.48,26700.0,36.9273,36.9343,36.9132,36.9273,26700.0
2015-02-17 13:15:00,52.48,52.51,52.48,52.49,19500.0,36.9273,36.9484,36.9273,36.9343,19500.0
2015-02-17 13:20:00,52.5,52.51,52.47,52.47,15600.0,36.9414,36.9484,36.9203,36.9203,15600.0
2015-02-17 13:25:00,52.47,52.51,52.46,52.49,19700.0,36.9203,36.9484,36.9132,36.9343,19700.0
2015-02-17 13:30:00,52.49,52.51,52.46,52.46,22500.0,36.9343,36.9484,36.9132,36.9132,22500.0
2015-02-17 13:35:00,52.47,52.47,52.4,52.4,19200.0,36.9203,36.9203,36.871,36.871,19200.0
2015-02-17 13:40:00,52.41,52.44,52.4,52.42,23200.0,36.8781,36.8992,36.871,36.8851,23200.0
2015-02-17 13:45:00,52.43,52.46,52.41,52.46,22400.0,36.8921,36.9132,36.8781,36.9132,22400.0
2015-02-17 13:50:00,52.47,52.48,52.44,52.46,18300.0,36.9203,36.9273,36.8992,36.9132,18300.0
2015-02-17 13:55:00,52.46,52.47,52.37,52.38,47200.0,36.9132,36.9203,36.8499,36.8569,47200.0
2015-02-17 14:00:00,52.39,52.42,52.35,52.37,38700.0,36.864,36.8851,36.8358,36.8499,38700.0
2015-02-17 14:05:00,52.36,52.4,52.34,52.36,21400.0,36.8429,36.871,36.8288,36.8429,21400.0
2015-02-17 14:10:00,52.36,52.37,52.31,52.32,24600.0,36.8429,36.8499,36.8077,36.8147,24600.0
2015-02-17 14:15:00,52.33,52.37,52.29,52.37,31300.0,36.8218,36.8499,36.7936,36.8499,31300.0
2015-02-17 14:20:00,52.36,52.39,52.36,52.36,20800.0,36.8429,36.864,36.8429,36.8429,20800.0
2015-02-17 14:25:00,52.36,52.36,52.26,52.26,30100.0,36.8429,36.8429,36.7725,36.7725,30100.0
2015-02-17 14:30:00,52.26,52.35,52.25,52.34,58000.0,36.7725,36.8358,36.7655,36.8288,58000.0
2015-02-17 14:35:00,52.34,52.35,52.32,52.33,22700.0,36.8288,36.8358,36.8147,36.8218,22700.0
2015-02-17 14:40:00,52.33,52.37,52.3,52.3,24000.0,36.8218,36.8499,36.8006,36.8006,24000.0
2015-02-17 14:45:00,52.3,52.31,52.28,52.3,31600.0,36.8006,36.8077,36.7866,36.8006,31600.0
2015-02-17 14:50:00,52.29,52.32,52.22,52.22,58400.0,36.7936,36.8147,36.7444,36.7444,58400.0
2015-02-17 14:55:00,52.22,52.3,52.21,52.28,33200.0,36.7444,36.8006,36.7373,36.7866,33200.0
2015-02-17 15:00:00,52.29,52.31,52.25,52.28,32500.0,36.7936,36.8077,36.7655,36.7866,32500.0
2015-02-17 15:05:00,52.28,52.31,52.28,52.31,34100.0,36.7866,36.8077,36.7866,36.8077,34100.0
2015-02-17 15:10:00,52.3,52.31,52.3,52.31,12300.0,36.8006,36.8077,36.8006,36.8077,12300.0
2015-02-17 15:15:00,52.3,52.32,52.29,52.3,39400.0,36.8006,36.8147,36.7936,36.8006,39400.0
2015-02-17 15:20:00,52.29,52.29,52.24,52.28,38000.0,36.7936,36.7936,36.7584,36.7866,38000.0
2015-02-17 15:25:00,52.28,52.29,52.26,52.27,30100.0,36.7866,36.7936,36.7725,36.7795,30100.0
2015-02-17 15:30:00,52.27,52.28,52.24,52.25,71000.0,36.7795,36.7866,36.7584,36.7655,71000.0
2015-02-17 15:35:00,52.26,52.3,52.24,52.29,41600.0,36.7725,36.8006,36.7584,36.7936,41600.0
2015-02-17 15:40:00,52.29,52.31,52.26,52.29,39100.0,36.7936,36.8077,36.7725,36.7936,39100.0
2015-02-17 15:45:00,52.28,52.29,52.23,52.23,74000.0,36.7866,36.7936,36.7514,36.7514,74000.0
2015-02-17 15:50:00,52.24,52.25,52.22,52.23,62600.0,36.7584,36.7655,36.7444,36.7514,62600.0
2015-02-17 15:55:00,52.23,52.34,52.23,52.32,187100.0,36.7514,36.8288,36.7514,36.8147,187100.0
2015-02-18 09:30:00,52.34,52.59,52.33,52.57,69700.0,36.8288,37.0047,36.8218,36.9906,69700.0
2015-02-18 09:35:00,52.57,52.57,52.44,52.57,49900.0,36.9906,36.9906,36.8992,36.9906,49900.0
2015-02-18 09:40:00,52.57,52.69,52.5,52.68,53400.0,36.9906,37.0751,36.9414,37.068,53400.0
2015-02-18 09:45:00,52.68,52.74,52.6,52.64,33200.0,37.068,37.1103,37.0117,37.0399,33200.0
2015-02-18 09:50:00,52.66,52.71,52.59,52.63,36600.0,37.054,37.0891,37.0047,37.0329,36600.0
2015-02-18 09:55:00,52.63,52.65,52.54,52.6,44800.0,37.0329,37.0469,36.9695,37.0117,44800.0
2015-02-18 10:00:00,52.6,52.65,52.54,52.65,22800.0,37.0117,37.0469,36.9695,37.0469,22800.0
2015-02-18 10:05:00,52.64,52.77,52.64,52.74,40700.0,37.0399,37.1314,37.0399,37.1103,40700.0
2015-02-18 10:10:00,52.73,52.75,52.64,52.67,22200.0,37.1032,37.1173,37.0399,37.061,22200.0
2015-02-18 10:15:00,52.67,52.69,52.62,52.69,21200.0,37.061,37.0751,37.0258,37.0751,21200.0
2015-02-18 10:20:00,52.69,52.73,52.64,52.66,27200.0,37.0751,37.1032,37.0399,37.054,27200.0
2015-02-18 10:25:00,52.66,52.67,52.57,52.57,30500.0,37.054,37.061,36.9906,36.9906,30500.0
2015-02-18 10:30:00,52.58,52.59,52.54,52.57,33800.0,36.9977,37.0047,36.9695,36.9906,33800.0
2015-02-18 10:35:00,52.57,52.63,52.56,52.62,21600.0,36.9906,37.0329,36.9836,37.0258,21600.0
2015-02-18 10:40:00,52.63,52.71,52.61,52.68,26800.0,37.0329,37.0891,37.0188,37.068,26800.0
2015-02-18 10:45:00,52.67,52.72,52.66,52.72,14500.0,37.061,37.0962,37.054,37.0962,14500.0
2015-02-18 10:50:00,52.73,52.74,52.68,52.7,20200.0,37.1032,37.1103,37.068,37.0821,20200.0
2015-02-18 10:55:00,52.71,52.73,52.69,52.7,20500.0,37.0891,37.1032,37.0751,37.0821,20500.0
2015-02-18 11:00:00,52.7,52.73,52.64,52.64,21500.0,37.0821,37.1032,37.0399,37.0399,21500.0
2015-02-18 11:05:00,52.64,52.65,52.58,52.59,19100.0,37.0399,37.0469,36.9977,37.0047,19100.0
2015-02-18 11:10:00,52.59,52.67,52.59,52.66,23300.0,37.0047,37.061,37.0047,37.054,23300.0
2015-02-18 11:15:00,52.66,52.68,52.62,52.65,23800.0,37.054,37.068,37.0258,37.0469,23800.0
2015-02-18 11:20:00,52.65,52.71,52.65,52.7,37400.0,37.0469,37.0891,37.0469,37.0821,37400.0
2015-02-18 11:25:00,52.71,52.75,52.7,52.74,17600.0,37.0891,37.1173,37.0821,37.1103,17600.0
2015-02-18 11:30:00,52.74,52.78,52.72,52.77,20100.0,37.1103,37.1384,37.0962,37.1314,20100.0
2015-02-18 11:35:00,52.78,52.78,52.73,52.73,14000.0,37.1384,37.1384,37.1032,37.1032,14000.0
2015-02-18 11:40:00,52.74,52.79,52.74,52.79,15600.0,37.1103,37.1454,37.1103,37.1454,15600.0
2015-02-18 11:45:00,52.79,52.84,52.79,52.84,13000.0,37.1454,37.1806,37.1454,37.1806,13000.0
2015-02-18 11:50:00,52.83,52.86,52.81,52.82,24900.0,37.1736,37.1947,37.1595,37.1665,24900.0
2015-02-18 11:55:00,52.82,52.82,52.71,52.72,26000.0,37.1665,37.1665,37.0891,37.0962,26000.0
2015-02-18 12:00:00,52.71,52.73,52.7,52.7,14600.0,37.0891,37.1032,37.0821,37.0821,14600.0
2015-02-18 12:05:00,52.71,52.73,52.69,52.7,16700.0,37.0891,37.1032,37.0751,37.0821,16700.0
2015-02-18 12:10:00,52.71,52.76,52.7,52.76,17400.0,37.0891,37.1243,37.0821,37.1243,17400.0
2015-02-18 12:15:00,52.76,52.79,52.75,52.77,12500.0,37.1243,37.1454,37.1173,37.1314,12500.0
2015-02-18 12:20:00,52.78,52.78,52.75,52.76,8200.0,37.1384,37.1384,37.1173,37.1243,8200.0
2015-02-18 12:25:00,52.76,52.78,52.76,52.76,20000.0,37.1243,37.1384,37.1243,37.1243,20000.0
2015-02-18 12:30:00,52.75,52.77,52.71,52.75,15700.0,37.1173,37.1314,37.0891,37.1173,15700.0
2015-02-18 12:35:00,52.75,52.76,52.72,52.75,13400.0,37.1173,37.1243,37.0962,37.1173,13400.0
2015-02-18 12:40:00,52.74,52.76,52.72,52.74,16200.0,37.1103,37.1243,37.0962,37.1103,16200.0
2015-02-18 12:45:00,52.73,52.78,52.73,52.74,29800.0,37.1032,37.1384,37.1032,37.1103,29800.0
2015-02-18 12:50:00,52.74,52.77,52.72,52.76,20500.0,37.1103,37.1314,37.0962,37.1243,20500.0
2015-02-18 12:55:00,52.76,52.78,52.74,52.78,9800.0,37.1243,37.1384,37.1103,37.1384,9800.0
2015-02-18 13:00:00,52.78,52.78,52.76,52.78,18300.0,37.1384,37.1384,37.1243,37.1384,18300.0
2015-02-18 13:05:00,52.78,52.78,52.75,52.77,17700.0,37.1384,37.1384,37.1173,37.1314,17700.0
2015-02-18 13:10:00,52.77,52.79,52.76,52.78,20300.0,37.1314,37.1454,37.1243,37.1384,20300.0
2015-02-18 13:15:00,52.78,52.79,52.73,52.73,33100.0,37.1384,37.1454,37.1032,37.1032,33100.0
2015-02-18 13:20:00,52.73,52.74,52.67,52.67,9900.0,37.1032,37.1103,37.061,37.061,9900.0
2015-02-18 13:25:00,52.68,52.72,52.67,52.72,13200.0,37.068,37.0962,37.061,37.0962,13200.0
2015-02-18 13:30:00,52.71,52.73,52.71,52.72,16500.0,37.0891,37.1032,37.0891,37.0962,16500.0
2015-02-18 13:35:00,52.71,52.72,52.71,52.71,15700.0,37.0891,37.0962,37.0891,37.0891,15700.0
2015-02-18 13:40:00,52.72,52.74,52.71,52.71,24400.0,37.0962,37.1103,37.0891,37.0891,24400.0
2015-02-18 13:45:00,52.72,52.73,52.67,52.69,44200.0,37.0962,37.1032,37.061,37.0751,44200.0
2015-02-18 13:50:00,52.68,52.74,52.68,52.69,23500.0,37.068,37.1103,37.068,37.0751,23500.0
2015-02-18 13:55:00,52.7,52.72,52.67,52.7,24600.0,37.0821,37.0962,37.061,37.0821,24600.0
2015-02-18 14:00:00,52.7,52.88,52.69,52.82,67400.0,37.0821,37.2088,37.0751,37.1665,67400.0
2015-02-18 14:05:00,52.84,52.92,52.8,52.87,33900.0,37.1806,37.2369,37.1525,37.2017,33900.0
2015-02-18 14:10:00,52.87,52.95,52.87,52.94,11000.0,37.2017,37.258,37.2017,37.251,11000.0
2015-02-18 14:15:00,52.95,52.96,52.88,52.89,22400.0,37.258,37.2651,37.2088,37.2158,22400.0
2015-02-18 14:20:00,52.89,52.9,52.84,52.87,14900.0,37.2158,37.2228,37.1806,37.2017,14900.0
2015-02-18 14:25:00,52.87,52.88,52.8,52.84,28100.0,37.2017,37.2088,37.1525,37.1806,28100.0
2015-02-18 14:30:00,52.84,52.85,52.81,52.81,20900.0,37.1806,37.1877,37.1595,37.1595,20900.0
2015-02-18 14:35:00,52.81,52.83,52.8,52.82,23600.0,37.1595,37.1736,37.1525,37.1665,23600.0
2015-02-18 14:40:00,52.83,52.85,52.81,52.85,17400.0,37.1736,37.1877,37.1595,37.1877,17400.0
2015-02-18 14:45:00,52.86,52.86,52.82,52.82,17000.0,37.1947,37.1947,37.1665,37.1665,17000.0
2015-02-18 14:50:00,52.83,52.83,52.79,52.79,12800.0,37.1736,37.1736,37.1454,37.1454,12800.0
2015-02-18 14:55:00,52.8,52.81,52.78,52.78,19200.0,37.1525,37.1595,37.1384,37.1384,19200.0
2015-02-18 15:00:00,52.79,52.87,52.79,52.85,26100.0,37.1454,37.2017,37.1454,37.1877,26100.0
2015-02-18 15:05:00,52.85,52.91,52.84,52.9,16900.0,37.1877,37.2299,37.1806,37.2228,16900.0
2015-02-18 15:10:00,52.9,52.9,52.87,52.9,10100.0,37.2228,37.2228,37.2017,37.2228,10100.0
2015-02-18 15:15:00,52.9,52.93,52.88,52.91,38000.0,37.2228,37.2439,37.2088,37.2299,38000.0
2015-02-18 15:20:00,52.9,52.93,52.89,52.91,24000.0,37.2228,37.2439,37.2158,37.2299,24000.0
2015-02-18 15:25:00,52.92,52.93,52.91,52.93,10000.0,37.2369,37.2439,37.2299,37.2439,10000.0
2015-02-18 15:30:00,52.93,52.93,52.87,52.87,57800.0,37.2439,37.2439,37.2017,37.2017,57800.0
2015-02-18 15:35:00,52.87,52.88,52.84,52.85,35400.0,37.2017,37.2088,37.1806,37.1877,35400.0
2015-02-18 15:40:00,52.85,52.9,52.84,52.86,60400.0,37.1877,37.2228,37.1806,37.1947,60400.0
2015-02-18 15:45:00,52.86,52.87,52.83,52.86,61300.0,37.1947,37.2017,37.1736,37.1947,61300.0
2015-02-18 15:50:00,52.85,52.87,52.84,52.87,50700.0,37.1877,37.2017,37.1806,37.2017,50700.0
2015-02-18 15:55:00,52.86,52.9,52.84,52.89,162600.0,37.1947,37.2228,37.1806,37.2158,162600.0
2015-02-19 09:30:00,52.88,52.94,52.79,52.84,46900.0,37.2088,37.251,37.1454,37.1806,46900.0
2015-02-19 09:35:00,52.88,52.88,52.75,52.78,12900.0,37.2088,37.2088,37.1173,37.1384,12900.0
2015-02-19 09:40:00,52.77,52.9,52.76,52.85,15500.0,37.1314,37.2228,37.1243,37.1877,15500.0
2015-02-19 09:45:00,52.85,52.93,52.85,52.93,12800.0,37.1877,37.2439,37.1877,37.2439,12800.0
2015-02-19 09:50:00,52.93,52.94,52.89,52.91,11500.0,37.2439,37.251,37.2158,37.2299,11500.0
2015-02-19 09:55:00,52.9,52.96,52.9,52.93,10400.0,37.2228,37.2651,37.2228,37.2439,10400.0
2015-02-19 10:00:00,52.94,52.96,52.91,52.93,16700.0,37.251,37.2651,37.2299,37.2439,16700.0
2015-02-19 10:05:00,52.95,52.99,52.95,52.97,23100.0,37.258,37.2862,37.258,37.2721,23100.0
2015-02-19 10:10:00,52.97,53.02,52.96,53.02,48700.0,37.2721,37.3073,37.2651,37.3073,48700.0
2015-02-19 10:15:00,53.01,53.04,53.0,53.04,17200.0,37.3002,37.3213,37.2932,37.3213,17200.0
2015-02-19 10:20:00,53.05,53.09,53.04,53.08,52600.0,37.3284,37.3565,37.3213,37.3495,52600.0
2015-02-19 10:25:00,53.07,53.19,53.07,53.19,26900.0,37.3425,37.4269,37.3425,37.4269,26900.0
2015-02-19 10:30:00,53.19,53.21,53.11,53.11,80900.0,37.4269,37.441,37.3706,37.3706,80900.0
2015-02-19 10:35:00,53.11,53.2,53.11,53.19,38800.0,37.3706,37.4339,37.3706,37.4269,38800.0
2015-02-19 10:40:00,53.19,53.29,53.19,53.29,169800.0,37.4269,37.4973,37.4269,37.4973,169800.0
2015-02-19 10:45:00,53.28,53.37,53.28,53.31,96000.0,37.4902,37.5535,37.4902,37.5113,96000.0
2015-02-19 10:50:00,53.31,53.32,53.26,53.29,26600.0,37.5113,37.5184,37.4761,37.4973,26600.0
2015-02-19 10:55:00,53.28,53.31,53.28,53.31,36500.0,37.4902,37.5113,37.4902,37.5113,36500.0
2015-02-19 11:00:00,53.31,53.33,53.26,53.3,26800.0,37.5113,37.5254,37.4761,37.5043,26800.0
2015-02-19 11:05:00,53.31,53.31,53.26,53.27,19000.0,37.5113,37.5113,37.4761,37.4832,19000.0
2015-02-19 11:10:00,53.26,53.29,53.25,53.27,20900.0,37.4761,37.4973,37.4691,37.4832,20900.0
2015-02-19 11:15:00,53.28,53.35,53.27,53.35,41500.0,37.4902,37.5395,37.4832,37.5395,41500.0
2015-02-19 11:20:00,53.35,53.38,53.32,53.32,49900.0,37.5395,37.5606,37.5184,37.5184,49900.0
2015-02-19 11:25:00,53.33,53.35,53.3,53.31,34100.0,37.5254,37.5395,37.5043,37.5113,34100.0
2015-02-19 11:30:00,53.32,53.36,53.32,53.34,17800.0,37.5184,37.5465,37.5184,37.5324,17800.0
2015-02-19 11:35:00,53.34,53.34,53.3,53.34,23300.0,37.5324,37.5324,37.5043,37.5324,23300.0
2015-02-19 11:40:00,53.35,53.36,53.32,53.33,24600.0,37.5395,37.5465,37.5184,37.5254,24600.0
2015-02-19 11:45:00,53.33,53.38,53.33,53.35,19200.0,37.5254,37.5606,37.5254,37.5395,19200.0
2015-02-19 11:50:00,53.36,53.36,53.32,53.34,23300.0,37.5465,37.5465,37.5184,37.5324,23300.0
2015-02-19 11:55:00,53.33,53.38,53.33,53.37,19100.0,37.5254,37.5606,37.5254,37.5535,19100.0
2015-02-19 12:00:00,53.38,53.39,53.36,53.37,27700.0,37.5606,37.5676,37.5465,37.5535,27700.0
2015-02-19 12:05:00,53.37,53.42,53.37,53.41,41900.0,37.5535,37.5887,37.5535,37.5817,41900.0
2015-02-19 12:10:00,53.41,53.42,53.38,53.41,19700.0,37.5817,37.5887,37.5606,37.5817,19700.0
2015-02-19 12:15:00,53.41,53.42,53.37,53.38,10700.0,37.5817,37.5887,37.5535,37.5606,10700.0
2015-02-19 12:20:00,53.38,53.39,53.36,53.37,91200.0,37.5606,37.5676,37.5465,37.5535,91200.0
2015-02-19 12:25:00,53.37,53.38,53.36,53.38,18300.0,37.5535,37.5606,37.5465,37.5606,18300.0
2015-02-19 12:30:00,53.38,53.38,53.29,53.29,25400.0,37.5606,37.5606,37.4973,37.4973,25400.0
2015-02-19 12:35:00,53.28,53.3,53.27,53.3,48700.0,37.4902,37.5043,37.4832,37.5043,48700.0
2015-02-19 12:40:00,53.3,53.36,53.29,53.35,27800.0,37.5043,37.5465,37.4973,37.5395,27800.0
2015-02-19 12:45:00,53.35,53.37,53.35,53.37,15200.0,37.5395,37.5535,37.5395,37.5535,15200.0
2015-02-19 12:50:00,53.37,53.37,53.35,53.35,17100.0,37.5535,37.5535,37.5395,37.5395,17100.0
2015-02-19 12:55:00,53.36,53.41,53.35,53.4,47300.0,37.5465,37.5817,37.5395,37.5747,47300.0
2015-02-19 13:00:00,53.41,53.41,53.34,53.37,171500.0,37.5817,37.5817,37.5324,37.5535,171500.0
2015-02-19 13:05:00,53.37,53.39,53.35,53.36,12900.0,37.5535,37.5676,37.5395,37.5465,12900.0
2015-02-19 13:10:00,53.37,53.38,53.35,53.37,21700.0,37.5535,37.5606,37.5395,37.5535,21700.0
2015-02-19 13:15:00,53.37,53.37,53.3,53.32,14300.0,37.5535,37.5535,37.5043,37.5184,14300.0
2015-02-19 13:20:00,53.32,53.38,53.3,53.3,19800.0,37.5184,37.5606,37.5043,37.5043,19800.0
2015-02-19 13:25:00,53.3,53.33,53.3,53.33,18500.0,37.5043,37.5254,37.5043,37.5254,18500.0
2015-02-19 13:30:00,53.34,53.34,53.31,53.34,19400.0,37.5324,37.5324,37.5113,37.5324,19400.0
2015-02-19 13:35:00,53.35,53.37,53.31,53.37,26200.0,37.5395,37.5535,37.5113,37.5535,26200.0
2015-02-19 13:40:00,53.37,53.41,53.37,53.41,20300.0,37.5535,37.5817,37.5535,37.5817,20300.0
2015-02-19 13:45:00,53.41,53.44,53.39,53.42,21700.0,37.5817,37.6028,37.5676,37.5887,21700.0
2015-02-19 13:50:00,53.42,53.49,53.42,53.48,27500.0,37.5887,37.638,37.5887,37.631,27500.0
2015-02-19 13:55:00,53.49,53.53,53.47,53.52,78800.0,37.638,37.6661,37.6239,37.6591,78800.0
2015-02-19 14:00:00,53.52,53.57,53.51,53.55,52400.0,37.6591,37.6943,37.6521,37.6802,52400.0
2015-02-19 14:05:00,53.55,53.58,53.54,53.56,24400.0,37.6802,37.7013,37.6732,37.6872,24400.0
2015-02-19 14:10:00,53.56,53.6,53.56,53.59,22300.0,37.6872,37.7154,37.6872,37.7084,22300.0
2015-02-19 14:15:00,53.6,53.6,53.54,53.58,32100.0,37.7154,37.7154,37.6732,37.7013,32100.0
2015-02-19 14:20:00,53.57,53.58,53.55,53.55,13800.0,37.6943,37.7013,37.6802,37.6802,13800.0
2015-02-19 14:25:00,53.55,53.58,53.54,53.56,37400.0,37.6802,37.7013,37.6732,37.6872,37400.0
2015-02-19 14:30:00,53.57,53.58,53.55,53.58,19700.0,37.6943,37.7013,37.6802,37.7013,19700.0
2015-02-19 14:35:00,53.58,53.58,53.55,53.57,38400.0,37.7013,37.7013,37.6802,37.6943,38400.0
2015-02-19 14:40:00,53.57,53.58,53.55,53.58,25500.0,37.6943,37.7013,37.6802,37.7013,25500.0
2015-02-19 14:45:00,53.58,53.59,53.57,53.59,26500.0,37.7013,37.7084,37.6943,37.7084,26500.0
2015-02-19 14:50:00,53.59,53.6,53.58,53.6,20500.0,37.7084,37.7154,37.7013,37.7154,20500.0
2015-02-19 14:55:00,53.6,53.6,53.59,53.59,14400.0,37.7154,37.7154,37.7084,37.7084,14400.0
2015-02-19 15:00:00,53.6,53.6,53.59,53.6,29100.0,37.7154,37.7154,37.7084,37.7154,29100.0
2015-02-19 15:05:00,53.6,53.62,53.59,53.61,62900.0,37.7154,37.7295,37.7084,37.7224,62900.0
2015-02-19 15:10:00,53.61,53.64,53.6,53.64,48900.0,37.7224,37.7435,37.7154,37.7435,48900.0
2015-02-19 15:15:00,53.63,53.64,53.63,53.64,28500.0,37.7365,37.7435,37.7365,37.7435,28500.0
2015-02-19 15:20:00,53.64,53.64,53.62,53.62,26400.0,37.7435,37.7435,37.7295,37.7295,26400.0
2015-02-19 15:25:00,53.63,53.63,53.57,53.57,58200.0,37.7365,37.7365,37.6943,37.6943,58200.0
2015-02-19 15:30:00,53.57,53.59,53.55,53.57,47800.0,37.6943,37.7084,37.6802,37.6943,47800.0
2015-02-19 15:35:00,53.56,53.59,53.53,53.54,59800.0,37.6872,37.7084,37.6661,37.6732,59800.0
2015-02-19 15:40:00,53.54,53.54,53.48,53.48,106500.0,37.6732,37.6732,37.631,37.631,106500.0
2015-02-19 15:45:00,53.47,53.47,53.45,53.46,36100.0,37.6239,37.6239,37.6098,37.6169,36100.0
2015-02-19 15:50:00,53.46,53.46,53.43,53.46,67700.0,37.6169,37.6169,37.5958,37.6169,67700.0
2015-02-19 15:55:00,53.45,53.47,53.43,53.46,158300.0,37.6098,37.6239,37.5958,37.6169,158300.0
2015-02-20 09:30:00,53.41,53.45,53.33,53.44,235400.0,37.5817,37.6098,37.5254,37.6028,235400.0
2015-02-20 09:35:00,53.44,53.49,53.23,53.23,20400.0,37.6028,37.638,37.455,37.455,20400.0
2015-02-20 09:40:00,53.22,53.3,53.13,53.21,20300.0,37.448,37.5043,37.3847,37.441,20300.0
2015-02-20 09:45:00,53.21,53.25,53.09,53.23,94000.0,37.441,37.4691,37.3565,37.455,94000.0
2015-02-20 09:50:00,53.22,53.23,53.15,53.21,105700.0,37.448,37.455,37.3987,37.441,105700.0
2015-02-20 09:55:00,53.2,53.25,53.18,53.22,34200.0,37.4339,37.4691,37.4199,37.448,34200.0
2015-02-20 10:00:00,53.22,53.27,53.21,53.24,35700.0,37.448,37.4832,37.441,37.4621,35700.0
2015-02-20 10:05:00,53.24,53.29,53.22,53.24,23100.0,37.4621,37.4973,37.448,37.4621,23100.0
2015-02-20 10:10:00,53.23,53.29,53.22,53.23,29800.0,37.455,37.4973,37.448,37.455,29800.0
2015-02-20 10:15:00,53.23,53.25,53.15,53.17,32400.0,37.455,37.4691,37.3987,37.4128,32400.0
2015-02-20 10:20:00,53.18,53.21,53.14,53.16,43700.0,37.4199,37.441,37.3917,37.4058,43700.0
2015-02-20 10:25:00,53.16,53.17,53.08,53.08,52100.0,37.4058,37.4128,37.3495,37.3495,52100.0
2015-02-20 10:30:00,53.1,53.12,53.06,53.09,23700.0,37.3636,37.3776,37.3354,37.3565,23700.0
2015-02-20 10:35:00,53.09,53.21,53.09,53.21,29500.0,37.3565,37.441,37.3565,37.441,29500.0
2015-02-20 10:40:00,53.2,53.24,53.18,53.2,32800.0,37.4339,37.4621,37.4199,37.4339,32800.0
2015-02-20 10:45:00,53.2,53.29,53.2,53.24,18000.0,37.4339,37.4973,37.4339,37.4621,18000.0
2015-02-20 10:50:00,53.25,53.26,53.24,53.26,24600.0,37.4691,37.4761,37.4621,37.4761,24600.0
2015-02-20 10:55:00,53.25,53.26,53.16,53.16,37800.0,37.4691,37.4761,37.4058,37.4058,37800.0
2015-02-20 11:00:00,53.17,53.21,53.16,53.17,14400.0,37.4128,37.441,37.4058,37.4128,14400.0
2015-02-20 11:05:00,53.17,53.2,53.12,53.12,17700.0,37.4128,37.4339,37.3776,37.3776,17700.0
2015-02-20 11:10:00,53.12,53.14,53.1,53.11,16900.0,37.3776,37.3917,37.3636,37.3706,16900.0
2015-02-20 11:15:00,53.11,53.13,53.1,53.12,11800.0,37.3706,37.3847,37.3636,37.3776,11800.0
2015-02-20 11:20:00,53.12,53.13,53.09,53.11,13900.0,37.3776,37.3847,37.3565,37.3706,13900.0
2015-02-20 11:25:00,53.12,53.15,53.11,53.12,12900.0,37.3776,37.3987,37.3706,37.3776,12900.0
2015-02-20 11:30:00,53.13,53.13,53.09,53.1,16200.0,37.3847,37.3847,37.3565,37.3636,16200.0
2015-02-20 11:35:00,53.09,53.1,53.04,53.05,22800.0,37.3565,37.3636,37.3213,37.3284,22800.0
2015-02-20 11:40:00,53.05,53.08,53.05,53.07,7500.0,37.3284,37.3495,37.3284,37.3425,7500.0
2015-02-20 11:45:00,53.07,53.08,53.03,53.08,16700.0,37.3425,37.3495,37.3143,37.3495,16700.0
2015-02-20 11:50:00,53.08,53.14,53.07,53.13,10100.0,37.3495,37.3917,37.3425,37.3847,10100.0
2015-02-20 11:55:00,53.13,53.16,53.11,53.16,14100.0,37.3847,37.4058,37.3706,37.4058,14100.0
2015-02-20 12:00:00,53.16,53.21,53.15,53.21,10200.0,37.4058,37.441,37.3987,37.441,10200.0
2015-02-20 12:05:00,53.21,53.24,53.18,53.18,17000.0,37.441,37.4621,37.4199,37.4199,17000.0
2015-02-20 12:10:00,53.19,53.23,53.18,53.19,9400.0,37.4269,37.455,37.4199,37.4269,9400.0
2015-02-20 12:15:00,53.19,53.25,53.18,53.24,6700.0,37.4269,37.4691,37.4199,37.4621,6700.0
2015-02-20 12:20:00,53.23,53.26,53.22,53.23,24500.0,37.455,37.4761,37.448,37.455,24500.0
2015-02-20 12:25:00,53.22,53.26,53.21,53.23,10000.0,37.448,37.4761,37.441,37.455,10000.0
2015-02-20 12:30:00,53.23,53.25,53.2,53.21,26600.0,37.455,37.4691,37.4339,37.441,26600.0
2015-02-20 12:35:00,53.2,53.35,53.2,53.28,28700.0,37.4339,37.5395,37.4339,37.4902,28700.0
2015-02-20 12:40:00,53.29,53.33,53.26,53.3,34100.0,37.4973,37.5254,37.4761,37.5043,34100.0
2015-02-20 12:45:00,53.3,53.34,53.3,53.31,9900.0,37.5043,37.5324,37.5043,37.5113,9900.0
2015-02-20 12:50:00,53.31,53.35,53.3,53.34,10200.0,37.5113,37.5395,37.5043,37.5324,10200.0
2015-02-20 12:55:00,53.33,53.33,53.29,53.31,12700.0,37.5254,37.5254,37.4973,37.5113,12700.0
2015-02-20 13:00:00,53.31,53.31,53.28,53.31,6300.0,37.5113,37.5113,37.4902,37.5113,6300.0
2015-02-20 13:05:00,53.3,53.32,53.29,53.31,14800.0,37.5043,37.5184,37.4973,37.5113,14800.0
2015-02-20 13:10:00,53.31,53.36,53.3,53.34,14900.0,37.5113,37.5465,37.5043,37.5324,14900.0
2015-02-20 13:15:00,53.33,53.36,53.31,53.36,8200.0,37.5254,37.5465,37.5113,37.5465,8200.0
2015-02-20 13:20:00,53.35,53.37,53.34,53.35,9800.0,37.5395,37.5535,37.5324,37.5395,9800.0
2015-02-20 13:25:00,53.36,53.37,53.31,53.32,18600.0,37.5465,37.5535,37.5113,37.5184,18600.0
2015-02-20 13:30:00,53.32,53.32,53.3,53.31,11300.0,37.5184,37.5184,37.5043,37.5113,11300.0
2015-02-20 13:35:00,53.31,53.36,53.29,53.34,36900.0,37.5113,37.5465,37.4973,37.5324,36900.0
2015-02-20 13:40:00,53.35,53.37,53.33,53.35,23200.0,37.5395,37.5535,37.5254,37.5395,23200.0
2015-02-20 13:45:00,53.36,53.37,53.34,53.37,6700.0,37.5465,37.5535,37.5324,37.5535,6700.0
2015-02-20 13:50:00,53.37,53.38,53.36,53.38,10500.0,37.5535,37.5606,37.5465,37.5606,10500.0
2015-02-20 13:55:00,53.37,53.4,53.34,53.39,20200.0,37.5535,37.5747,37.5324,37.5676,20200.0
2015-02-20 14:00:00,53.38,53.4,53.37,53.39,11100.0,37.5606,37.5747,37.5535,37.5676,11100.0
2015-02-20 14:05:00,53.4,53.42,53.39,53.41,15700.0,37.5747,37.5887,37.5676,37.5817,15700.0
2015-02-20 14:10:00,53.41,53.42,53.4,53.4,19400.0,37.5817,37.5887,37.5747,37.5747,19400.0
2015-02-20 14:15:00,53.41,53.41,53.37,53.37,19000.0,37.5817,37.5817,37.5535,37.5535,19000.0
2015-02-20 14:20:00,53.37,53.39,53.36,53.38,11200.0,37.5535,37.5676,37.5465,37.5606,11200.0
2015-02-20 14:25:00,53.39,53.4,53.38,53.39,17500.0,37.5676,37.5747,37.5606,37.5676,17500.0
2015-02-20 14:30:00,53.39,53.4,53.37,53.4,43700.0,37.5676,37.5747,37.5535,37.5747,43700.0
2015-02-20 14:35:00,53.4,53.42,53.38,53.39,14300.0,37.5747,37.5887,37.5606,37.5676,14300.0
2015-02-20 14:40:00,53.38,53.39,53.36,53.37,16800.0,37.5606,37.5676,37.5465,37.5535,16800.0
2015-02-20 14:45:00,53.37,53.39,53.36,53.39,40000.0,37.5535,37.5676,37.5465,37.5676,40000.0
2015-02-20 14:50:00,53.39,53.43,53.38,53.41,23600.0,37.5676,37.5958,37.5606,37.5817,23600.0
2015-02-20 14:55:00,53.41,53.47,53.39,53.47,23300.0,37.5817,37.6239,37.5676,37.6239,23300.0
2015-02-20 15:00:00,53.46,53.5,53.45,53.48,26100.0,37.6169,37.645,37.6098,37.631,26100.0
2015-02-20 15:05:00,53.48,53.54,53.47,53.53,28800.0,37.631,37.6732,37.6239,37.6661,28800.0
2015-02-20 15:10:00,53.52,53.56,53.51,53.53,32600.0,37.6591,37.6872,37.6521,37.6661,32600.0
2015-02-20 15:15:00,53.53,53.53,53.48,53.5,24800.0,37.6661,37.6661,37.631,37.645,24800.0
2015-02-20 15:20:00,53.51,53.55,53.5,53.54,32200.0,37.6521,37.6802,37.645,37.6732,32200.0
2015-02-20 15:25:00,53.54,53.56,53.52,53.54,29800.0,37.6732,37.6872,37.6591,37.6732,29800.0
2015-02-20 15:30:00,53.55,53.56,53.5,53.55,34900.0,37.6802,37.6872,37.645,37.6802,34900.0
2015-02-20 15:35:00,53.54,53.57,53.54,53.54,33800.0,37.6732,37.6943,37.6732,37.6732,33800.0
2015-02-20 15:40:00,53.53,53.56,53.48,53.49,47300.0,37.6661,37.6872,37.631,37.638,47300.0
2015-02-20 15:45:00,53.5,53.52,53.47,53.47,96700.0,37.645,37.6591,37.6239,37.6239,96700.0
2015-02-20 15:50:00,53.48,53.48,53.42,53.42,59400.0,37.631,37.631,37.5887,37.5887,59400.0
2015-02-20 15:55:00,53.43,53.46,53.42,53.46,197700.0,37.5958,37.6169,37.5887,37.6169,197700.0
2015-02-23 09:30:00,53.38,53.42,53.26,53.38,37900.0,37.5606,37.5887,37.4761,37.5606,37900.0
2015-02-23 09:35:00,53.44,53.53,53.4,53.46,18800.0,37.6028,37.6661,37.5747,37.6169,18800.0
2015-02-23 09:40:00,53.46,53.5,53.38,53.38,11100.0,37.6169,37.645,37.5606,37.5606,11100.0
2015-02-23 09:45:00,53.39,53.41,53.33,53.36,12500.0,37.5676,37.5817,37.5254,37.5465,12500.0
2015-02-23 09:50:00,53.36,53.43,53.36,53.42,18000.0,37.5465,37.5958,37.5465,37.5887,18000.0
2015-02-23 09:55:00,53.43,53.45,53.39,53.41,28900.0,37.5958,37.6098,37.5676,37.5817,28900.0
2015-02-23 10:00:00,53.41,53.47,53.39,53.47,22600.0,37.5817,37.6239,37.5676,37.6239,22600.0
2015-02-23 10:05:00,53.47,53.5,53.4,53.5,62000.0,37.6239,37.645,37.5747,37.645,62000.0
2015-02-23 10:10:00,53.5,53.53,53.31,53.36,107300.0,37.645,37.6661,37.5113,37.5465,107300.0
2015-02-23 10:15:00,53.36,53.41,53.33,53.4,13300.0,37.5465,37.5817,37.5254,37.5747,13300.0
2015-02-23 10:20:00,53.4,53.47,53.39,53.47,15400.0,37.5747,37.6239,37.5676,37.6239,15400.0
2015-02-23 10:25:00,53.47,53.48,53.44,53.44,11000.0,37.6239,37.631,37.6028,37.6028,11000.0
2015-02-23 10:30:00,53.43,53.46,53.42,53.45,12500.0,37.5958,37.6169,37.5887,37.6098,12500.0
2015-02-23 10:35:00,53.45,53.47,53.45,53.45,7500.0,37.6098,37.6239,37.6098,37.6098,7500.0
2015-02-23 10:40:00,53.45,53.47,53.42,53.44,12500.0,37.6098,37.6239,37.5887,37.6028,12500.0
2015-02-23 10:45:00,53.44,53.45,53.4,53.45,14500.0,37.6028,37.6098,37.5747,37.6098,14500.0
2015-02-23 10:50:00,53.45,53.47,53.44,53.46,11300.0,37.6098,37.6239,37.6028,37.6169,11300.0
2015-02-23 10:55:00,53.45,53.48,53.45,53.48,9800.0,37.6098,37.631,37.6098,37.631,9800.0
2015-02-23 11:00:00,53.49,53.51,53.44,53.44,10700.0,37.638,37.6521,37.6028,37.6028,10700.0
2015-02-23 11:05:00,53.44,53.46,53.41,53.45,10700.0,37.6028,37.6169,37.5817,37.6098,10700.0
2015-02-23 11:10:00,53.45,53.45,53.4,53.41,11200.0,37.6098,37.6098,37.5747,37.5817,11200.0
2015-02-23 11:15:00,53.42,53.46,53.42,53.45,9700.0,37.5887,37.6169,37.5887,37.6098,9700.0
2015-02-23 11:20:00,53.45,53.49,53.44,53.47,16100.0,37.6098,37.638,37.6028,37.6239,16100.0
2015-02-23 11:25:00,53.46,53.5,53.44,53.46,21400.0,37.6169,37.645,37.6028,37.6169,21400.0
2015-02-23 11:30:00,53.46,53.46,53.44,53.46,14900.0,37.6169,37.6169,37.6028,37.6169,14900.0
2015-02-23 11:35:00,53.47,53.48,53.45,53.46,9300.0,37.6239,37.631,37.6098,37.6169,9300.0
2015-02-23 11:40:00,53.46,53.52,53.46,53.51,10600.0,37.6169,37.6591,37.6169,37.6521,10600.0
2015-02-23 11:45:00,53.51,53.51,53.5,53.5,6400.0,37.6521,37.6521,37.645,37.645,6400.0
2015-02-23 11:50:00,53.5,53.51,53.49,53.51,14800.0,37.645,37.6521,37.638,37.6521,14800.0
2015-02-23 11:55:00,53.5,53.51,53.49,53.5,11400.0,37.645,37.6521,37.638,37.645,11400.0
2015-02-23 12:00:00,53.5,53.51,53.43,53.44,29100.0,37.645,37.6521,37.5958,37.6028,29100.0
2015-02-23 12:05:00,53.45,53.45,53.43,53.43,13200.0,37.6098,37.6098,37.5958,37.5958,13200.0
2015-02-23 12:10:00,53.43,53.45,53.41,53.43,17000.0,37.5958,37.6098,37.5817,37.5958,17000.0
2015-02-23 12:15:00,53.44,53.46,53.43,53.46,5800.0,37.6028,37.6169,37.5958,37.6169,5800.0
2015-02-23 12:20:00,53.45,53.46,53.41,53.45,17300.0,37.6098,37.6169,37.5817,37.6098,17300.0
2015-02-23 12:25:00,53.45,53.46,53.44,53.46,10400.0,37.6098,37.6169,37.6028,37.6169,10400.0
2015-02-23 12:30:00,53.46,53.48,53.44,53.47,11200.0,37.6169,37.631,37.6028,37.6239,11200.0
2015-02-23 12:35:00,53.47,53.52,53.47,53.48,12700.0,37.6239,37.6591,37.6239,37.631,12700.0
2015-02-23 12:40:00,53.47,53.51,53.47,53.47,11200.0,37.6239,37.6521,37.6239,37.6239,11200.0
2015-02-23 12:45:00,53.47,53.49,53.45,53.47,19100.0,37.6239,37.638,37.6098,37.6239,19100.0
2015-02-23 12:50:00,53.46,53.5,53.45,53.5,13100.0,37.6169,37.645,37.6098,37.645,13100.0
2015-02-23 12:55:00,53.5,53.53,53.5,53.51,7800.0,37.645,37.6661,37.645,37.6521,7800.0
2015-02-23 13:00:00,53.5,53.5,53.47,53.49,9700.0,37.645,37.645,37.6239,37.638,9700.0
2015-02-23 13:05:00,53.48,53.52,53.48,53.52,5200.0,37.631,37.6591,37.631,37.6591,5200.0
2015-02-23 13:10:00,53.52,53.54,53.51,53.54,6500.0,37.6591,37.6732,37.6521,37.6732,6500.0
2015-02-23 13:15:00,53.55,53.55,53.51,53.52,9100.0,37.6802,37.6802,37.6521,37.6591,9100.0
2015-02-23 13:20:00,53.52,53.52,53.5,53.5,4600.0,37.6591,37.6591,37.645,37.645,4600.0
2015-02-23 13:25:00,53.5,53.52,53.49,53.51,11400.0,37.645,37.6591,37.638,37.6521,11400.0
2015-02-23 13:30:00,53.5,53.54,53.49,53.51,18100.0,37.645,37.6732,37.638,37.6521,18100.0
2015-02-23 13:35:00,53.5,53.52,53.49,53.51,14100.0,37.645,37.6591,37.638,37.6521,14100.0
2015-02-23 13:40:00,53.51,53.53,53.5,53.51,5900.0,37.6521,37.6661,37.645,37.6521,5900.0
2015-02-23 13:45:00,53.51,53.53,53.51,53.51,6100.0,37.6521,37.6661,37.6521,37.6521,6100.0
2015-02-23 13:50:00,53.51,53.51,53.47,53.47,13700.0,37.6521,37.6521,37.6239,37.6239,13700.0
2015-02-23 13:55:00,53.47,53.51,53.47,53.51,12800.0,37.6239,37.6521,37.6239,37.6521,12800.0
2015-02-23 14:00:00,53.51,53.51,53.48,53.5,10500.0,37.6521,37.6521,37.631,37.645,10500.0
2015-02-23 14:05:00,53.5,53.54,53.5,53.53,8900.0,37.645,37.6732,37.645,37.6661,8900.0
2015-02-23 14:10:00,53.53,53.53,53.48,53.49,9600.0,37.6661,37.6661,37.631,37.638,9600.0
2015-02-23 14:15:00,53.5,53.52,53.49,53.52,8600.0,37.645,37.6591,37.638,37.6591,8600.0
2015-02-23 14:20:00,53.52,53.53,53.5,53.51,8500.0,37.6591,37.6661,37.645,37.6521,8500.0
2015-02-23 14:25:00,53.51,53.54,53.51,53.53,10100.0,37.6521,37.6732,37.6521,37.6661,10100.0
2015-02-23 14:30:00,53.53,53.54,53.5,53.54,8700.0,37.6661,37.6732,37.645,37.6732,8700.0
2015-02-23 14:35:00,53.54,53.55,53.52,53.52,16300.0,37.6732,37.6802,37.6591,37.6591,16300.0
2015-02-23 14:40:00,53.51,53.51,53.47,53.47,10100.0,37.6521,37.6521,37.6239,37.6239,10100.0
2015-02-23 14:45:00,53.47,53.48,53.46,53.47,5500.0,37.6239,37.631,37.6169,37.6239,5500.0
2015-02-23 14:50:00,53.46,53.47,53.45,53.45,14500.0,37.6169,37.6239,37.6098,37.6098,14500.0
2015-02-23 14:55:00,53.46,53.48,53.45,53.48,12800.0,37.6169,37.631,37.6098,37.631,12800.0
2015-02-23 15:00:00,53.47,53.48,53.44,53.45,17000.0,37.6239,37.631,37.6028,37.6098,17000.0
2015-02-23 15:05:00,53.45,53.46,53.43,53.44,13700.0,37.6098,37.6169,37.5958,37.6028,13700.0
2015-02-23 15:10:00,53.44,53.48,53.44,53.47,15200.0,37.6028,37.631,37.6028,37.6239,15200.0
2015-02-23 15:15:00,53.47,53.49,53.46,53.46,8900.0,37.6239,37.638,37.6169,37.6169,8900.0
2015-02-23 15:20:00,53.46,53.49,53.45,53.48,10400.0,37.6169,37.638,37.6098,37.631,10400.0
2015-02-23 15:25:00,53.48,53.53,53.47,53.53,14900.0,37.631,37.6661,37.6239,37.6661,14900.0
2015-02-23 15:30:00,53.52,53.53,53.49,53.5,16900.0,37.6591,37.6661,37.638,37.645,16900.0
2015-02-23 15:35:00,53.5,53.52,53.49,53.51,20800.0,37.645,37.6591,37.638,37.6521,20800.0
2015-02-23 15:40:00,53.51,53.54,53.51,53.53,18000.0,37.6521,37.6732,37.6521,37.6661,18000.0
2015-02-23 15:45:00,53.52,53.53,53.49,53.49,24400.0,37.6591,37.6661,37.638,37.638,24400.0
2015-02-23 15:50:00,53.5,53.51,53.48,53.49,34100.0,37.645,37.6521,37.631,37.638,34100.0
2015-02-23 15:55:00,53.5,53.5,53.48,53.5,134000.0,37.645,37.645,37.631,37.645,134000.0
2015-02-24 09:30:00,53.37,53.37,53.02,53.1,78300.0,37.5535,37.5535,37.3073,37.3636,78300.0
2015-02-24 09:35:00,53.1,53.23,53.09,53.21,24200.0,37.3636,37.455,37.3565,37.441,24200.0
2015-02-24 09:40:00,53.2,53.23,53.12,53.15,23000.0,37.4339,37.455,37.3776,37.3987,23000.0
2015-02-24 09:45:00,53.14,53.22,53.12,53.2,21800.0,37.3917,37.448,37.3776,37.4339,21800.0
2015-02-24 09:50:00,53.19,53.21,53.15,53.2,20500.0,37.4269,37.441,37.3987,37.4339,20500.0
2015-02-24 09:55:00,53.2,53.24,53.19,53.21,13300.0,37.4339,37.4621,37.4269,37.441,13300.0
2015-02-24 10:00:00,53.21,53.27,53.15,53.23,41600.0,37.441,37.4832,37.3987,37.455,41600.0
2015-02-24 10:05:00,53.24,53.28,53.19,53.25,25800.0,37.4621,37.4902,37.4269,37.4691,25800.0
2015-02-24 10:10:00,53.24,53.32,53.23,53.32,23700.0,37.4621,37.5184,37.455,37.5184,23700.0
2015-02-24 10:15:00,53.32,53.32,53.26,53.3,14300.0,37.5184,37.5184,37.4761,37.5043,14300.0
2015-02-24 10:20:00,53.3,53.39,53.28,53.35,18600.0,37.5043,37.5676,37.4902,37.5395,18600.0
2015-02-24 10:25:00,53.35,53.39,53.34,53.36,18800.0,37.5395,37.5676,37.5324,37.5465,18800.0
2015-02-24 10:30:00,53.36,53.39,53.34,53.39,20000.0,37.5465,37.5676,37.5324,37.5676,20000.0
2015-02-24 10:35:00,53.38,53.43,53.36,53.42,14200.0,37.5606,37.5958,37.5465,37.5887,14200.0
2015-02-24 10:40:00,53.42,53.46,53.4,53.42,31600.0,37.5887,37.6169,37.5747,37.5887,31600.0
2015-02-24 10:45:00,53.42,53.44,53.4,53.43,17700.0,37.5887,37.6028,37.5747,37.5958,17700.0
2015-02-24 10:50:00,53.43,53.44,53.38,53.39,11400.0,37.5958,37.6028,37.5606,37.5676,11400.0
2015-02-24 10:55:00,53.4,53.41,53.38,53.4,13300.0,37.5747,37.5817,37.5606,37.5747,13300.0
2015-02-24 11:00:00,53.41,53.44,53.39,53.41,14200.0,37.5817,37.6028,37.5676,37.5817,14200.0
2015-02-24 11:05:00,53.41,53.43,53.38,53.42,21600.0,37.5817,37.5958,37.5606,37.5887,21600.0
2015-02-24 11:10:00,53.42,53.47,53.41,53.44,28600.0,37.5887,37.6239,37.5817,37.6028,28600.0
2015-02-24 11:15:00,53.43,53.45,53.4,53.43,19400.0,37.5958,37.6098,37.5747,37.5958,19400.0
2015-02-24 11:20:00,53.43,53.45,53.42,53.44,22200.0,37.5958,37.6098,37.5887,37.6028,22200.0
2015-02-24 11:25:00,53.44,53.45,53.4,53.44,23100.0,37.6028,37.6098,37.5747,37.6028,23100.0
2015-02-24 11:30:00,53.42,53.46,53.41,53.43,21600.0,37.5887,37.6169,37.5817,37.5958,21600.0
2015-02-24 11:35:00,53.42,53.44,53.4,53.42,15400.0,37.5887,37.6028,37.5747,37.5887,15400.0
2015-02-24 11:40:00,53.41,53.42,53.38,53.4,21700.0,37.5817,37.5887,37.5606,37.5747,21700.0
2015-02-24 11:45:00,53.4,53.46,53.39,53.44,45100.0,37.5747,37.6169,37.5676,37.6028,45100.0
2015-02-24 11:50:00,53.44,53.46,53.39,53.4,22900.0,37.6028,37.6169,37.5676,37.5747,22900.0
2015-02-24 11:55:00,53.41,53.45,53.39,53.44,15900.0,37.5817,37.6098,37.5676,37.6028,15900.0
2015-02-24 12:00:00,53.44,53.46,53.42,53.44,15700.0,37.6028,37.6169,37.5887,37.6028,15700.0
2015-02-24 12:05:00,53.43,53.48,53.42,53.46,18800.0,37.5958,37.631,37.5887,37.6169,18800.0
2015-02-24 12:10:00,53.47,53.48,53.45,53.48,10200.0,37.6239,37.631,37.6098,37.631,10200.0
2015-02-24 12:15:00,53.48,53.48,53.43,53.47,8600.0,37.631,37.631,37.5958,37.6239,8600.0
2015-02-24 12:20:00,53.47,53.48,53.45,53.46,8500.0,37.6239,37.631,37.6098,37.6169,8500.0
2015-02-24 12:25:00,53.46,53.47,53.43,53.46,17800.0,37.6169,37.6239,37.5958,37.6169,17800.0
2015-02-24 12:30:00,53.45,53.45,53.35,53.42,22800.0,37.6098,37.6098,37.5395,37.5887,22800.0
2015-02-24 12:35:00,53.43,53.45,53.4,53.44,15500.0,37.5958,37.6098,37.5747,37.6028,15500.0
2015-02-24 12:40:00,53.44,53.45,53.42,53.44,21200.0,37.6028,37.6098,37.5887,37.6028,21200.0
2015-02-24 12:45:00,53.44,53.45,53.42,53.44,20800.0,37.6028,37.6098,37.5887,37.6028,20800.0
2015-02-24 12:50:00,53.44,53.45,53.42,53.44,9500.0,37.6028,37.6098,37.5887,37.6028,9500.0
2015-02-24 12:55:00,53.44,53.45,53.43,53.43,29200.0,37.6028,37.6098,37.5958,37.5958,29200.0
2015-02-24 13:00:00,53.43,53.45,53.41,53.44,8500.0,37.5958,37.6098,37.5817,37.6028,8500.0
2015-02-24 13:05:00,53.44,53.45,53.43,53.44,10600.0,37.6028,37.6098,37.5958,37.6028,10600.0
2015-02-24 13:10:00,53.45,53.49,53.44,53.46,29600.0,37.6098,37.638,37.6028,37.6169,29600.0
2015-02-24 13:15:00,53.45,53.47,53.44,53.45,103100.0,37.6098,37.6239,37.6028,37.6098,103100.0
2015-02-24 13:20:00,53.46,53.48,53.44,53.47,29300.0,37.6169,37.631,37.6028,37.6239,29300.0
2015-02-24 13:25:00,53.46,53.47,53.42,53.43,34500.0,37.6169,37.6239,37.5887,37.5958,34500.0
2015-02-24 13:30:00,53.44,53.44,53.37,53.41,56700.0,37.6028,37.6028,37.5535,37.5817,56700.0
2015-02-24 13:35:00,53.41,53.44,53.41,53.43,19100.0,37.5817,37.6028,37.5817,37.5958,19100.0
2015-02-24 13:40:00,53.43,53.48,53.42,53.47,24700.0,37.5958,37.631,37.5887,37.6239,24700.0
2015-02-24 13:45:00,53.47,53.47,53.45,53.45,20600.0,37.6239,37.6239,37.6098,37.6098,20600.0
2015-02-24 13:50:00,53.46,53.47,53.44,53.45,12400.0,37.6169,37.6239,37.6028,37.6098,12400.0
2015-02-24 13:55:00,53.46,53.47,53.44,53.46,13000.0,37.6169,37.6239,37.6028,37.6169,13000.0
2015-02-24 14:00:00,53.46,53.47,53.44,53.46,20400.0,37.6169,37.6239,37.6028,37.6169,20400.0
2015-02-24 14:05:00,53.46,53.46,53.42,53.43,25900.0,37.6169,37.6169,37.5887,37.5958,25900.0
2015-02-24 14:10:00,53.44,53.45,53.42,53.44,21200.0,37.6028,37.6098,37.5887,37.6028,21200.0
2015-02-24 14:15:00,53.45,53.46,53.43,53.43,8800.0,37.6098,37.6169,37.5958,37.5958,8800.0
2015-02-24 14:20:00,53.43,53.46,53.43,53.44,7100.0,37.5958,37.6169,37.5958,37.6028,7100.0
2015-02-24 14:25:00,53.45,53.46,53.43,53.43,10300.0,37.6098,37.6169,37.5958,37.5958,10300.0
2015-02-24 14:30:00,53.43,53.46,53.38,53.38,32300.0,37.5958,37.6169,37.5606,37.5606,32300.0
2015-02-24 14:35:00,53.39,53.46,53.38,53.46,18600.0,37.5676,37.6169,37.5606,37.6169,18600.0
2015-02-24 14:40:00,53.46,53.46,53.41,53.44,33200.0,37.6169,37.6169,37.5817,37.6028,33200.0
2015-02-24 14:45:00,53.44,53.44,53.42,53.43,9700.0,37.6028,37.6028,37.5887,37.5958,9700.0
2015-02-24 14:50:00,53.43,53.46,53.42,53.45,14100.0,37.5958,37.6169,37.5887,37.6098,14100.0
2015-02-24 14:55:00,53.45,53.45,53.41,53.44,22400.0,37.6098,37.6098,37.5817,37.6028,22400.0
2015-02-24 15:00:00,53.44,53.45,53.43,53.44,42700.0,37.6028,37.6098,37.5958,37.6028,42700.0
2015-02-24 15:05:00,53.45,53.46,53.44,53.46,22300.0,37.6098,37.6169,37.6028,37.6169,22300.0
2015-02-24 15:10:00,53.46,53.47,53.44,53.45,27600.0,37.6169,37.6239,37.6028,37.6098,27600.0
2015-02-24 15:15:00,53.45,53.47,53.44,53.47,17600.0,37.6098,37.6239,37.6028,37.6239,17600.0
2015-02-24 15:20:00,53.47,53.48,53.45,53.47,18000.0,37.6239,37.631,37.6098,37.6239,18000.0
2015-02-24 15:25:00,53.48,53.48,53.47,53.48,15400.0,37.631,37.631,37.6239,37.631,15400.0
2015-02-24 15:30:00,53.48,53.49,53.46,53.47,30000.0,37.631,37.638,37.6169,37.6239,30000.0
2015-02-24 15:35:00,53.47,53.48,53.46,53.47,24500.0,37.6239,37.631,37.6169,37.6239,24500.0
2015-02-24 15:40:00,53.47,53.5,53.46,53.5,27700.0,37.6239,37.645,37.6169,37.645,27700.0
2015-02-24 15:45:00,53.49,53.5,53.43,53.43,53700.0,37.638,37.645,37.5958,37.5958,53700.0
2015-02-24 15:50:00,53.43,53.46,53.42,53.44,56800.0,37.5958,37.6169,37.5887,37.6028,56800.0
2015-02-24 15:55:00,53.43,53.46,53.42,53.44,93000.0,37.5958,37.6169,37.5887,37.6028,93000.0
2015-02-25 09:30:00,53.36,53.48,53.35,53.39,34800.0,37.5465,37.631,37.5395,37.5676,34800.0
2015-02-25 09:35:00,53.42,53.44,53.35,53.35,12000.0,37.5887,37.6028,37.5395,37.5395,12000.0
2015-02-25 09:40:00,53.36,53.4,53.32,53.4,11300.0,37.5465,37.5747,37.5184,37.5747,11300.0
2015-02-25 09:45:00,53.37,53.47,53.36,53.43,11300.0,37.5535,37.6239,37.5465,37.5958,11300.0
2015-02-25 09:50:00,53.44,53.46,53.39,53.43,14300.0,37.6028,37.6169,37.5676,37.5958,14300.0
2015-02-25 09:55:00,53.43,53.47,53.41,53.44,12900.0,37.5958,37.6239,37.5817,37.6028,12900.0
2015-02-25 10:00:00,53.41,53.49,53.41,53.49,13000.0,37.5817,37.638,37.5817,37.638,13000.0
2015-02-25 10:05:00,53.49,53.49,53.4,53.41,83600.0,37.638,37.638,37.5747,37.5817,83600.0
2015-02-25 10:10:00,53.4,53.41,53.36,53.38,20600.0,37.5747,37.5817,37.5465,37.5606,20600.0
2015-02-25 10:15:00,53.38,53.41,53.34,53.39,35800.0,37.5606,37.5817,37.5324,37.5676,35800.0
2015-02-25 10:20:00,53.38,53.43,53.37,53.41,18000.0,37.5606,37.5958,37.5535,37.5817,18000.0
2015-02-25 10:25:00,53.41,53.46,53.41,53.43,63700.0,37.5817,37.6169,37.5817,37.5958,63700.0
2015-02-25 10:30:00,53.43,53.44,53.37,53.43,32500.0,37.5958,37.6028,37.5535,37.5958,32500.0
2015-02-25 10:35:00,53.42,53.46,53.42,53.44,69600.0,37.5887,37.6169,37.5887,37.6028,69600.0
2015-02-25 10:40:00,53.44,53.47,53.43,53.47,19400.0,37.6028,37.6239,37.5958,37.6239,19400.0
2015-02-25 10:45:00,53.47,53.48,53.46,53.46,7200.0,37.6239,37.631,37.6169,37.6169,7200.0
2015-02-25 10:50:00,53.46,53.5,53.45,53.45,19000.0,37.6169,37.645,37.6098,37.6098,19000.0
2015-02-25 10:55:00,53.46,53.47,53.43,53.45,13100.0,37.6169,37.6239,37.5958,37.6098,13100.0
2015-02-25 11:00:00,53.45,53.45,53.43,53.45,10200.0,37.6098,37.6098,37.5958,37.6098,10200.0
2015-02-25 11:05:00,53.45,53.45,53.42,53.43,9600.0,37.6098,37.6098,37.5887,37.5958,9600.0
2015-02-25 11:10:00,53.43,53.44,53.41,53.43,8200.0,37.5958,37.6028,37.5817,37.5958,8200.0
2015-02-25 11:15:00,53.43,53.45,53.42,53.45,9000.0,37.5958,37.6098,37.5887,37.6098,9000.0
2015-02-25 11:20:00,53.46,53.5,53.46,53.48,12700.0,37.6169,37.645,37.6169,37.631,12700.0
2015-02-25 11:25:00,53.47,53.5,53.46,53.47,10900.0,37.6239,37.645,37.6169,37.6239,10900.0
2015-02-25 11:30:00,53.48,53.53,53.48,53.52,8700.0,37.631,37.6661,37.631,37.6591,8700.0
2015-02-25 11:35:00,53.52,53.53,53.48,53.49,14500.0,37.6591,37.6661,37.631,37.638,14500.0
2015-02-25 11:40:00,53.5,53.51,53.48,53.48,7700.0,37.645,37.6521,37.631,37.631,7700.0
2015-02-25 11:45:00,53.48,53.48,53.46,53.47,4300.0,37.631,37.631,37.6169,37.6239,4300.0
2015-02-25 11:50:00,53.47,53.5,53.43,53.43,15200.0,37.6239,37.645,37.5958,37.5958,15200.0
2015-02-25 11:55:00,53.43,53.48,53.42,53.45,15800.0,37.5958,37.631,37.5887,37.6098,15800.0
2015-02-25 12:00:00,53.45,53.49,53.44,53.49,10600.0,37.6098,37.638,37.6028,37.638,10600.0
2015-02-25 12:05:00,53.49,53.5,53.48,53.49,9500.0,37.638,37.645,37.631,37.638,9500.0
2015-02-25 12:10:00,53.5,53.5,53.48,53.49,8500.0,37.645,37.645,37.631,37.638,8500.0
2015-02-25 12:15:00,53.49,53.5,53.46,53.46,19400.0,37.638,37.645,37.6169,37.6169,19400.0
2015-02-25 12:20:00,53.47,53.49,53.46,53.48,7200.0,37.6239,37.638,37.6169,37.631,7200.0
2015-02-25 12:25:00,53.49,53.5,53.44,53.45,8800.0,37.638,37.645,37.6028,37.6098,8800.0
2015-02-25 12:30:00,53.45,53.48,53.42,53.48,8000.0,37.6098,37.631,37.5887,37.631,8000.0
2015-02-25 12:35:00,53.47,53.47,53.45,53.46,3200.0,37.6239,37.6239,37.6098,37.6169,3200.0
2015-02-25 12:40:00,53.46,53.48,53.46,53.46,8300.0,37.6169,37.631,37.6169,37.6169,8300.0
2015-02-25 12:45:00,53.47,53.47,53.45,53.46,14800.0,37.6239,37.6239,37.6098,37.6169,14800.0
2015-02-25 12:50:00,53.46,53.48,53.45,53.47,9700.0,37.6169,37.631,37.6098,37.6239,9700.0
2015-02-25 12:55:00,53.47,53.51,53.47,53.51,9000.0,37.6239,37.6521,37.6239,37.6521,9000.0
2015-02-25 13:00:00,53.51,53.57,53.51,53.57,25800.0,37.6521,37.6943,37.6521,37.6943,25800.0
2015-02-25 13:05:00,53.56,53.58,53.55,53.58,13600.0,37.6872,37.7013,37.6802,37.7013,13600.0
2015-02-25 13:10:00,53.57,53.6,53.55,53.59,17000.0,37.6943,37.7154,37.6802,37.7084,17000.0
2015-02-25 13:15:00,53.6,53.6,53.57,53.59,12500.0,37.7154,37.7154,37.6943,37.7084,12500.0
2015-02-25 13:20:00,53.59,53.63,53.59,53.63,10700.0,37.7084,37.7365,37.7084,37.7365,10700.0
2015-02-25 13:25:00,53.63,53.64,53.62,53.63,6800.0,37.7365,37.7435,37.7295,37.7365,6800.0
2015-02-25 13:30:00,53.62,53.65,53.59,53.64,26900.0,37.7295,37.7506,37.7084,37.7435,26900.0
2015-02-25 13:35:00,53.64,53.65,53.6,53.62,53400.0,37.7435,37.7506,37.7154,37.7295,53400.0
2015-02-25 13:40:00,53.63,53.66,53.62,53.63,24700.0,37.7365,37.7576,37.7295,37.7365,24700.0
2015-02-25 13:45:00,53.62,53.62,53.57,53.6,15300.0,37.7295,37.7295,37.6943,37.7154,15300.0
2015-02-25 13:50:00,53.61,53.62,53.58,53.58,6700.0,37.7224,37.7295,37.7013,37.7013,6700.0
2015-02-25 13:55:00,53.59,53.59,53.57,53.57,7700.0,37.7084,37.7084,37.6943,37.6943,7700.0
2015-02-25 14:00:00,53.57,53.61,53.56,53.59,12100.0,37.6943,37.7224,37.6872,37.7084,12100.0
2015-02-25 14:05:00,53.58,53.63,53.57,53.63,13800.0,37.7013,37.7365,37.6943,37.7365,13800.0
2015-02-25 14:10:00,53.64,53.64,53.6,53.62,24300.0,37.7435,37.7435,37.7154,37.7295,24300.0
2015-02-25 14:15:00,53.63,53.63,53.6,53.63,14400.0,37.7365,37.7365,37.7154,37.7365,14400.0
2015-02-25 14:20:00,53.63,53.63,53.57,53.58,15300.0,37.7365,37.7365,37.6943,37.7013,15300.0
2015-02-25 14:25:00,53.58,53.59,53.56,53.59,17900.0,37.7013,37.7084,37.6872,37.7084,17900.0
2015-02-25 14:30:00,53.59,53.6,53.56,53.6,22700.0,37.7084,37.7154,37.6872,37.7154,22700.0
2015-02-25 14:35:00,53.59,53.59,53.53,53.54,33800.0,37.7084,37.7084,37.6661,37.6732,33800.0
2015-02-25 14:40:00,53.53,53.56,53.51,53.53,47400.0,37.6661,37.6872,37.6521,37.6661,47400.0
2015-02-25 14:45:00,53.54,53.55,53.52,53.52,8200.0,37.6732,37.6802,37.6591,37.6591,8200.0
2015-02-25 14:50:00,53.52,53.53,53.48,53.53,9500.0,37.6591,37.6661,37.631,37.6661,9500.0
2015-02-25 14:55:00,53.53,53.55,53.53,53.54,8000.0,37.6661,37.6802,37.6661,37.6732,8000.0
2015-02-25 15:00:00,53.54,53.54,53.47,53.48,22800.0,37.6732,37.6732,37.6239,37.631,22800.0
2015-02-25 15:05:00,53.48,53.49,53.45,53.46,12300.0,37.631,37.638,37.6098,37.6169,12300.0
2015-02-25 15:10:00,53.46,53.48,53.44,53.46,13600.0,37.6169,37.631,37.6028,37.6169,13600.0
2015-02-25 15:15:00,53.47,53.48,53.44,53.47,16500.0,37.6239,37.631,37.6028,37.6239,16500.0
2015-02-25 15:20:00,53.46,53.46,53.42,53.43,16500.0,37.6169,37.6169,37.5887,37.5958,16500.0
2015-02-25 15:25:00,53.44,53.44,53.4,53.41,16800.0,37.6028,37.6028,37.5747,37.5817,16800.0
2015-02-25 15:30:00,53.42,53.48,53.42,53.46,17500.0,37.5887,37.631,37.5887,37.6169,17500.0
2015-02-25 15:35:00,53.46,53.48,53.45,53.46,10000.0,37.6169,37.631,37.6098,37.6169,10000.0
2015-02-25 15:40:00,53.46,53.47,53.44,53.46,17100.0,37.6169,37.6239,37.6028,37.6169,17100.0
2015-02-25 15:45:00,53.46,53.5,53.46,53.5,21200.0,37.6169,37.645,37.6169,37.645,21200.0
2015-02-25 15:50:00,53.5,53.53,53.49,53.53,23700.0,37.645,37.6661,37.638,37.6661,23700.0
2015-02-25 15:55:00,53.52,53.54,53.5,53.53,105200.0,37.6591,37.6732,37.645,37.6661,105200.0
2015-02-26 09:30:00,53.63,53.63,53.4,53.46,36300.0,37.7365,37.7365,37.5747,37.6169,36300.0
2015-02-26 09:35:00,53.48,53.53,53.42,53.42,15600.0,37.631,37.6661,37.5887,37.5887,15600.0
2015-02-26 09:40:00,53.42,53.46,53.42,53.42,20200.0,37.5887,37.6169,37.5887,37.5887,20200.0
2015-02-26 09:45:00,53.42,53.48,53.35,53.48,33200.0,37.5887,37.631,37.5395,37.631,33200.0
2015-02-26 09:50:00,53.48,53.51,53.41,53.44,29000.0,37.631,37.6521,37.5817,37.6028,29000.0
2015-02-26 09:55:00,53.42,53.5,53.38,53.47,20100.0,37.5887,37.645,37.5606,37.6239,20100.0
2015-02-26 10:00:00,53.46,53.49,53.44,53.48,13000.0,37.6169,37.638,37.6028,37.631,13000.0
2015-02-26 10:05:00,53.48,53.49,53.44,53.46,21400.0,37.631,37.638,37.6028,37.6169,21400.0
2015-02-26 10:10:00,53.46,53.46,53.39,53.44,36700.0,37.6169,37.6169,37.5676,37.6028,36700.0
2015-02-26 10:15:00,53.44,53.47,53.42,53.46,17700.0,37.6028,37.6239,37.5887,37.6169,17700.0
2015-02-26 10:20:00,53.45,53.47,53.43,53.46,15200.0,37.6098,37.6239,37.5958,37.6169,15200.0
2015-02-26 10:25:00,53.46,53.53,53.45,53.53,22700.0,37.6169,37.6661,37.6098,37.6661,22700.0
2015-02-26 10:30:00,53.54,53.55,53.51,53.53,10400.0,37.6732,37.6802,37.6521,37.6661,10400.0
2015-02-26 10:35:00,53.53,53.59,53.52,53.53,20300.0,37.6661,37.7084,37.6591,37.6661,20300.0
2015-02-26 10:40:00,53.53,53.56,53.52,53.54,20700.0,37.6661,37.6872,37.6591,37.6732,20700.0
2015-02-26 10:45:00,53.54,53.54,53.51,53.53,12300.0,37.6732,37.6732,37.6521,37.6661,12300.0
2015-02-26 10:50:00,53.53,53.55,53.52,53.53,22900.0,37.6661,37.6802,37.6591,37.6661,22900.0
2015-02-26 10:55:00,53.52,53.52,53.45,53.45,13100.0,37.6591,37.6591,37.6098,37.6098,13100.0
2015-02-26 11:00:00,53.45,53.49,53.45,53.47,21000.0,37.6098,37.638,37.6098,37.6239,21000.0
2015-02-26 11:05:00,53.48,53.52,53.46,53.51,21700.0,37.631,37.6591,37.6169,37.6521,21700.0
2015-02-26 11:10:00,53.51,53.56,53.5,53.55,14800.0,37.6521,37.6872,37.645,37.6802,14800.0
2015-02-26 11:15:00,53.55,53.55,53.5,53.51,16000.0,37.6802,37.6802,37.645,37.6521,16000.0
2015-02-26 11:20:00,53.51,53.52,53.48,53.49,8700.0,37.6521,37.6591,37.631,37.638,8700.0
2015-02-26 11:25:00,53.48,53.5,53.46,53.48,15300.0,37.631,37.645,37.6169,37.631,15300.0
2015-02-26 11:30:00,53.48,53.53,53.48,53.5,16100.0,37.631,37.6661,37.631,37.645,16100.0
2015-02-26 11:35:00,53.5,53.52,53.5,53.5,8100.0,37.645,37.6591,37.645,37.645,8100.0
2015-02-26 11:40:00,53.49,53.52,53.49,53.49,11000.0,37.638,37.6591,37.638,37.638,11000.0
2015-02-26 11:45:00,53.5,53.5,53.46,53.46,9200.0,37.645,37.645,37.6169,37.6169,9200.0
2015-02-26 11:50:00,53.46,53.48,53.45,53.48,8500.0,37.6169,37.631,37.6098,37.631,8500.0
2015-02-26 11:55:00,53.47,53.47,53.44,53.46,13700.0,37.6239,37.6239,37.6028,37.6169,13700.0
2015-02-26 12:00:00,53.46,53.49,53.44,53.48,12300.0,37.6169,37.638,37.6028,37.631,12300.0
2015-02-26 12:05:00,53.47,53.47,53.43,53.44,9500.0,37.6239,37.6239,37.5958,37.6028,9500.0
2015-02-26 12:10:00,53.44,53.47,53.44,53.47,7200.0,37.6028,37.6239,37.6028,37.6239,7200.0
2015-02-26 12:15:00,53.46,53.48,53.42,53.43,12400.0,37.6169,37.631,37.5887,37.5958,12400.0
2015-02-26 12:20:00,53.44,53.48,53.43,53.47,10700.0,37.6028,37.631,37.5958,37.6239,10700.0
2015-02-26 12:25:00,53.47,53.47,53.44,53.45,7700.0,37.6239,37.6239,37.6028,37.6098,7700.0
2015-02-26 12:30:00,53.44,53.48,53.43,53.48,14300.0,37.6028,37.631,37.5958,37.631,14300.0
2015-02-26 12:35:00,53.48,53.48,53.44,53.47,10100.0,37.631,37.631,37.6028,37.6239,10100.0
2015-02-26 12:40:00,53.46,53.47,53.43,53.46,30100.0,37.6169,37.6239,37.5958,37.6169,30100.0
2015-02-26 12:45:00,53.45,53.51,53.44,53.48,17500.0,37.6098,37.6521,37.6028,37.631,17500.0
2015-02-26 12:50:00,53.48,53.48,53.45,53.46,10000.0,37.631,37.631,37.6098,37.6169,10000.0
2015-02-26 12:55:00,53.46,53.49,53.45,53.49,7700.0,37.6169,37.638,37.6098,37.638,7700.0
2015-02-26 13:00:00,53.48,53.49,53.45,53.46,4800.0,37.631,37.638,37.6098,37.6169,4800.0
2015-02-26 13:05:00,53.46,53.47,53.44,53.47,13900.0,37.6169,37.6239,37.6028,37.6239,13900.0
2015-02-26 13:10:00,53.46,53.47,53.43,53.47,21200.0,37.6169,37.6239,37.5958,37.6239,21200.0
2015-02-26 13:15:00,53.47,53.48,53.46,53.46,8600.0,37.6239,37.631,37.6169,37.6169,8600.0
2015-02-26 13:20:00,53.45,53.46,53.42,53.45,31400.0,37.6098,37.6169,37.5887,37.6098,31400.0
2015-02-26 13:25:00,53.46,53.47,53.43,53.44,18500.0,37.6169,37.6239,37.5958,37.6028,18500.0
2015-02-26 13:30:00,53.44,53.48,53.43,53.47,22500.0,37.6028,37.631,37.5958,37.6239,22500.0
2015-02-26 13:35:00,53.46,53.52,53.45,53.52,9900.0,37.6169,37.6591,37.6098,37.6591,9900.0
2015-02-26 13:40:00,53.52,53.55,53.5,53.51,20000.0,37.6591,37.6802,37.645,37.6521,20000.0
2015-02-26 13:45:00,53.5,53.51,53.48,53.48,17600.0,37.645,37.6521,37.631,37.631,17600.0
2015-02-26 13:50:00,53.49,53.53,53.49,53.53,14400.0,37.638,37.6661,37.638,37.6661,14400.0
2015-02-26 13:55:00,53.54,53.54,53.48,53.48,10700.0,37.6732,37.6732,37.631,37.631,10700.0
2015-02-26 14:00:00,53.48,53.54,53.48,53.51,15200.0,37.631,37.6732,37.631,37.6521,15200.0
2015-02-26 14:05:00,53.51,53.51,53.48,53.51,14700.0,37.6521,37.6521,37.631,37.6521,14700.0
2015-02-26 14:10:00,53.51,53.53,53.49,53.53,14000.0,37.6521,37.6661,37.638,37.6661,14000.0
2015-02-26 14:15:00,53.52,53.52,53.47,53.5,20800.0,37.6591,37.6591,37.6239,37.645,20800.0
2015-02-26 14:20:00,53.5,53.52,53.49,53.51,14400.0,37.645,37.6591,37.638,37.6521,14400.0
2015-02-26 14:25:00,53.51,53.51,53.45,53.46,11200.0,37.6521,37.6521,37.6098,37.6169,11200.0
2015-02-26 14:30:00,53.45,53.47,53.41,53.42,34800.0,37.6098,37.6239,37.5817,37.5887,34800.0
2015-02-26 14:35:00,53.41,53.46,53.41,53.45,33800.0,37.5817,37.6169,37.5817,37.6098,33800.0
2015-02-26 14:40:00,53.45,53.49,53.43,53.45,15500.0,37.6098,37.638,37.5958,37.6098,15500.0
2015-02-26 14:45:00,53.44,53.45,53.4,53.43,13200.0,37.6028,37.6098,37.5747,37.5958,13200.0
2015-02-26 14:50:00,53.43,53.47,53.42,53.47,26800.0,37.5958,37.6239,37.5887,37.6239,26800.0
2015-02-26 14:55:00,53.46,53.46,53.42,53.44,18200.0,37.6169,37.6169,37.5887,37.6028,18200.0
2015-02-26 15:00:00,53.44,53.44,53.35,53.37,21700.0,37.6028,37.6028,37.5395,37.5535,21700.0
2015-02-26 15:05:00,53.38,53.43,53.37,53.42,28900.0,37.5606,37.5958,37.5535,37.5887,28900.0
2015-02-26 15:10:00,53.41,53.47,53.4,53.45,25200.0,37.5817,37.6239,37.5747,37.6098,25200.0
2015-02-26 15:15:00,53.46,53.47,53.41,53.45,33800.0,37.6169,37.6239,37.5817,37.6098,33800.0
2015-02-26 15:20:00,53.45,53.47,53.43,53.45,29200.0,37.6098,37.6239,37.5958,37.6098,29200.0
2015-02-26 15:25:00,53.45,53.47,53.42,53.44,29300.0,37.6098,37.6239,37.5887,37.6028,29300.0
2015-02-26 15:30:00,53.44,53.45,53.41,53.43,36700.0,37.6028,37.6098,37.5817,37.5958,36700.0
2015-02-26 15:35:00,53.44,53.47,53.43,53.44,26300.0,37.6028,37.6239,37.5958,37.6028,26300.0
2015-02-26 15:40:00,53.45,53.49,53.44,53.45,48000.0,37.6098,37.638,37.6028,37.6098,48000.0
2015-02-26 15:45:00,53.46,53.48,53.43,53.47,39400.0,37.6169,37.631,37.5958,37.6239,39400.0
2015-02-26 15:50:00,53.47,53.48,53.44,53.48,36400.0,37.6239,37.631,37.6028,37.631,36400.0
2015-02-26 15:55:00,53.49,53.49,53.41,53.44,158600.0,37.638,37.638,37.5817,37.6028,158600.0
2015-02-27 09:30:00,53.45,53.47,53.37,53.45,36700.0,37.6098,37.6239,37.5535,37.6098,36700.0
2015-02-27 09:35:00,53.44,53.5,53.41,53.5,10800.0,37.6028,37.645,37.5817,37.645,10800.0
2015-02-27 09:40:00,53.48,53.51,53.37,53.49,27500.0,37.631,37.6521,37.5535,37.638,27500.0
2015-02-27 09:45:00,53.5,53.5,53.42,53.46,65100.0,37.645,37.645,37.5887,37.6169,65100.0
2015-02-27 09:50:00,53.45,53.46,53.38,53.39,22400.0,37.6098,37.6169,37.5606,37.5676,22400.0
2015-02-27 09:55:00,53.39,53.43,53.33,53.43,17900.0,37.5676,37.5958,37.5254,37.5958,17900.0
2015-02-27 10:00:00,53.4,53.48,53.38,53.46,12000.0,37.5747,37.631,37.5606,37.6169,12000.0
2015-02-27 10:05:00,53.46,53.47,53.42,53.42,16700.0,37.6169,37.6239,37.5887,37.5887,16700.0
2015-02-27 10:10:00,53.42,53.43,53.38,53.39,15800.0,37.5887,37.5958,37.5606,37.5676,15800.0
2015-02-27 10:15:00,53.39,53.41,53.35,53.4,16300.0,37.5676,37.5817,37.5395,37.5747,16300.0
2015-02-27 10:20:00,53.4,53.43,53.39,53.4,37200.0,37.5747,37.5958,37.5676,37.5747,37200.0
2015-02-27 10:25:00,53.39,53.42,53.33,53.34,56300.0,37.5676,37.5887,37.5254,37.5324,56300.0
2015-02-27 10:30:00,53.34,53.4,53.33,53.4,37300.0,37.5324,37.5747,37.5254,37.5747,37300.0
2015-02-27 10:35:00,53.4,53.45,53.38,53.44,24800.0,37.5747,37.6098,37.5606,37.6028,24800.0
2015-02-27 10:40:00,53.43,53.45,53.41,53.45,27900.0,37.5958,37.6098,37.5817,37.6098,27900.0
2015-02-27 10:45:00,53.44,53.48,53.41,53.41,8900.0,37.6028,37.631,37.5817,37.5817,8900.0
2015-02-27 10:50:00,53.42,53.43,53.38,53.41,15300.0,37.5887,37.5958,37.5606,37.5817,15300.0
2015-02-27 10:55:00,53.41,53.43,53.41,53.43,14700.0,37.5817,37.5958,37.5817,37.5958,14700.0
2015-02-27 11:00:00,53.44,53.44,53.39,53.4,11300.0,37.6028,37.6028,37.5676,37.5747,11300.0
2015-02-27 11:05:00,53.4,53.45,53.4,53.45,11600.0,37.5747,37.6098,37.5747,37.6098,11600.0
2015-02-27 11:10:00,53.44,53.46,53.42,53.45,12400.0,37.6028,37.6169,37.5887,37.6098,12400.0
2015-02-27 11:15:00,53.44,53.45,53.43,53.45,12200.0,37.6028,37.6098,37.5958,37.6098,12200.0
2015-02-27 11:20:00,53.44,53.45,53.41,53.45,15700.0,37.6028,37.6098,37.5817,37.6098,15700.0
2015-02-27 11:25:00,53.46,53.47,53.41,53.42,31200.0,37.6169,37.6239,37.5817,37.5887,31200.0
2015-02-27 11:30:00,53.43,53.47,53.42,53.45,9100.0,37.5958,37.6239,37.5887,37.6098,9100.0
2015-02-27 11:35:00,53.44,53.46,53.44,53.46,9000.0,37.6028,37.6169,37.6028,37.6169,9000.0
2015-02-27 11:40:00,53.46,53.48,53.45,53.47,29500.0,37.6169,37.631,37.6098,37.6239,29500.0
2015-02-27 11:45:00,53.47,53.49,53.46,53.47,12900.0,37.6239,37.638,37.6169,37.6239,12900.0
2015-02-27 11:50:00,53.47,53.49,53.46,53.48,6700.0,37.6239,37.638,37.6169,37.631,6700.0
2015-02-27 11:55:00,53.49,53.51,53.45,53.51,18500.0,37.638,37.6521,37.6098,37.6521,18500.0
2015-02-27 12:00:00,53.51,53.53,53.49,53.52,23300.0,37.6521,37.6661,37.638,37.6591,23300.0
2015-02-27 12:05:00,53.51,53.54,53.51,53.52,4200.0,37.6521,37.6732,37.6521,37.6591,4200.0
2015-02-27 12:10:00,53.53,53.56,53.53,53.56,49800.0,37.6661,37.6872,37.6661,37.6872,49800.0
2015-02-27 12:15:00,53.57,53.59,53.56,53.59,5100.0,37.6943,37.7084,37.6872,37.7084,5100.0
2015-02-27 12:20:00,53.59,53.67,53.58,53.66,16300.0,37.7084,37.7646,37.7013,37.7576,16300.0
2015-02-27 12:25:00,53.67,53.71,53.67,53.71,11200.0,37.7646,37.7928,37.7646,37.7928,11200.0
2015-02-27 12:30:00,53.72,53.73,53.68,53.69,21500.0,37.7998,37.8069,37.7717,37.7787,21500.0
2015-02-27 12:35:00,53.69,53.71,53.68,53.68,17900.0,37.7787,37.7928,37.7717,37.7717,17900.0
2015-02-27 12:40:00,53.68,53.7,53.66,53.7,7500.0,37.7717,37.7858,37.7576,37.7858,7500.0
2015-02-27 12:45:00,53.7,53.71,53.67,53.68,9000.0,37.7858,37.7928,37.7646,37.7717,9000.0
2015-02-27 12:50:00,53.68,53.69,53.64,53.65,13500.0,37.7717,37.7787,37.7435,37.7506,13500.0
2015-02-27 12:55:00,53.65,53.71,53.64,53.7,41800.0,37.7506,37.7928,37.7435,37.7858,41800.0
2015-02-27 13:00:00,53.7,53.72,53.69,53.69,10000.0,37.7858,37.7998,37.7787,37.7787,10000.0
2015-02-27 13:05:00,53.69,53.7,53.66,53.66,8000.0,37.7787,37.7858,37.7576,37.7576,8000.0
2015-02-27 13:10:00,53.67,53.68,53.64,53.66,8000.0,37.7646,37.7717,37.7435,37.7576,8000.0
2015-02-27 13:15:00,53.66,53.66,53.64,53.64,5500.0,37.7576,37.7576,37.7435,37.7435,5500.0
2015-02-27 13:20:00,53.64,53.64,53.6,53.63,10200.0,37.7435,37.7435,37.7154,37.7365,10200.0
2015-02-27 13:25:00,53.64,53.64,53.58,53.63,15300.0,37.7435,37.7435,37.7013,37.7365,15300.0
2015-02-27 13:30:00,53.62,53.63,53.59,53.6,17600.0,37.7295,37.7365,37.7084,37.7154,17600.0
2015-02-27 13:35:00,53.6,53.6,53.55,53.56,10200.0,37.7154,37.7154,37.6802,37.6872,10200.0
2015-02-27 13:40:00,53.55,53.62,53.55,53.62,31100.0,37.6802,37.7295,37.6802,37.7295,31100.0
2015-02-27 13:45:00,53.62,53.64,53.61,53.62,11400.0,37.7295,37.7435,37.7224,37.7295,11400.0
2015-02-27 13:50:00,53.62,53.64,53.6,53.6,11600.0,37.7295,37.7435,37.7154,37.7154,11600.0
2015-02-27 13:55:00,53.62,53.65,53.61,53.65,6700.0,37.7295,37.7506,37.7224,37.7506,6700.0
2015-02-27 14:00:00,53.66,53.7,53.66,53.69,12700.0,37.7576,37.7858,37.7576,37.7787,12700.0
2015-02-27 14:05:00,53.68,53.72,53.68,53.71,23200.0,37.7717,37.7998,37.7717,37.7928,23200.0
2015-02-27 14:10:00,53.7,53.72,53.68,53.68,14000.0,37.7858,37.7998,37.7717,37.7717,14000.0
2015-02-27 14:15:00,53.67,53.69,53.67,53.68,13100.0,37.7646,37.7787,37.7646,37.7717,13100.0
2015-02-27 14:20:00,53.67,53.71,53.67,53.7,13300.0,37.7646,37.7928,37.7646,37.7858,13300.0
2015-02-27 14:25:00,53.7,53.75,53.7,53.75,14400.0,37.7858,37.8209,37.7858,37.8209,14400.0
2015-02-27 14:30:00,53.74,53.75,53.72,53.73,21100.0,37.8139,37.8209,37.7998,37.8069,21100.0
2015-02-27 14:35:00,53.73,53.74,53.69,53.69,34400.0,37.8069,37.8139,37.7787,37.7787,34400.0
2015-02-27 14:40:00,53.69,53.69,53.65,53.67,17700.0,37.7787,37.7787,37.7506,37.7646,17700.0
2015-02-27 14:45:00,53.66,53.72,53.66,53.72,29900.0,37.7576,37.7998,37.7576,37.7998,29900.0
2015-02-27 14:50:00,53.72,53.73,53.71,53.73,23900.0,37.7998,37.8069,37.7928,37.8069,23900.0
2015-02-27 14:55:00,53.73,53.74,53.71,53.74,30900.0,37.8069,37.8139,37.7928,37.8139,30900.0
2015-02-27 15:00:00,53.74,53.74,53.69,53.73,54000.0,37.8139,37.8139,37.7787,37.8069,54000.0
2015-02-27 15:05:00,53.72,53.75,53.71,53.73,38800.0,37.7998,37.8209,37.7928,37.8069,38800.0
2015-02-27 15:10:00,53.73,53.75,53.72,53.75,20900.0,37.8069,37.8209,37.7998,37.8209,20900.0
2015-02-27 15:15:00,53.74,53.77,53.72,53.77,61000.0,37.8139,37.835,37.7998,37.835,61000.0
2015-02-27 15:20:00,53.76,53.79,53.75,53.78,39800.0,37.828,37.8491,37.8209,37.842,39800.0
2015-02-27 15:25:00,53.78,53.8,53.76,53.8,54000.0,37.842,37.8561,37.828,37.8561,54000.0
2015-02-27 15:30:00,53.8,53.81,53.73,53.74,57700.0,37.8561,37.8632,37.8069,37.8139,57700.0
2015-02-27 15:35:00,53.75,53.78,53.74,53.77,76800.0,37.8209,37.842,37.8139,37.835,76800.0
2015-02-27 15:40:00,53.77,53.77,53.72,53.73,56600.0,37.835,37.835,37.7998,37.8069,56600.0
2015-02-27 15:45:00,53.74,53.83,53.73,53.83,98100.0,37.8139,37.8772,37.8069,37.8772,98100.0
2015-02-27 15:50:00,53.82,53.84,53.81,53.83,109900.0,37.8702,37.8843,37.8632,37.8772,109900.0
2015-02-27 15:55:00,53.82,53.84,53.79,53.81,291900.0,37.8702,37.8843,37.8491,37.8632,291900.0
2015-03-02 09:30:00,53.61,53.76,53.52,53.61,65600.0,37.7224,37.828,37.6591,37.7224,65600.0
2015-03-02 09:35:00,53.6,53.7,53.6,53.61,21600.0,37.7154,37.7858,37.7154,37.7224,21600.0
2015-03-02 09:40:00,53.62,53.72,53.58,53.6,10600.0,37.7295,37.7998,37.7013,37.7154,10600.0
2015-03-02 09:45:00,53.59,53.64,53.49,53.58,22700.0,37.7084,37.7435,37.638,37.7013,22700.0
2015-03-02 09:50:00,53.58,53.63,53.58,53.6,15600.0,37.7013,37.7365,37.7013,37.7154,15600.0
2015-03-02 09:55:00,53.6,53.62,53.54,53.54,10000.0,37.7154,37.7295,37.6732,37.6732,10000.0
2015-03-02 10:00:00,53.53,53.58,53.51,53.51,12500.0,37.6661,37.7013,37.6521,37.6521,12500.0
2015-03-02 10:05:00,53.5,53.56,53.49,53.56,9800.0,37.645,37.6872,37.638,37.6872,9800.0
2015-03-02 10:10:00,53.55,53.62,53.54,53.59,21800.0,37.6802,37.7295,37.6732,37.7084,21800.0
2015-03-02 10:15:00,53.6,53.61,53.57,53.57,8900.0,37.7154,37.7224,37.6943,37.6943,8900.0
2015-03-02 10:20:00,53.58,53.58,53.52,53.53,11400.0,37.7013,37.7013,37.6591,37.6661,11400.0
2015-03-02 10:25:00,53.53,53.53,53.5,53.51,15300.0,37.6661,37.6661,37.645,37.6521,15300.0
2015-03-02 10:30:00,53.52,53.54,53.48,53.51,10900.0,37.6591,37.6732,37.631,37.6521,10900.0
2015-03-02 10:35:00,53.51,53.52,53.49,53.5,7500.0,37.6521,37.6591,37.638,37.645,7500.0
2015-03-02 10:40:00,53.5,53.51,53.45,53.46,8100.0,37.645,37.6521,37.6098,37.6169,8100.0
2015-03-02 10:45:00,53.46,53.48,53.43,53.45,10700.0,37.6169,37.631,37.5958,37.6098,10700.0
2015-03-02 10:50:00,53.45,53.46,53.43,53.46,5500.0,37.6098,37.6169,37.5958,37.6169,5500.0
2015-03-02 10:55:00,53.46,53.47,53.43,53.43,7200.0,37.6169,37.6239,37.5958,37.5958,7200.0
2015-03-02 11:00:00,53.44,53.45,53.41,53.42,11200.0,37.6028,37.6098,37.5817,37.5887,11200.0
2015-03-02 11:05:00,53.41,53.44,53.39,53.43,30900.0,37.5817,37.6028,37.5676,37.5958,30900.0
2015-03-02 11:10:00,53.44,53.47,53.43,53.47,11400.0,37.6028,37.6239,37.5958,37.6239,11400.0
2015-03-02 11:15:00,53.47,53.49,53.43,53.43,13100.0,37.6239,37.638,37.5958,37.5958,13100.0
2015-03-02 11:20:00,53.44,53.47,53.43,53.46,9500.0,37.6028,37.6239,37.5958,37.6169,9500.0
2015-03-02 11:25:00,53.45,53.46,53.43,53.43,6900.0,37.6098,37.6169,37.5958,37.5958,6900.0
2015-03-02 11:30:00,53.44,53.44,53.37,53.38,40800.0,37.6028,37.6028,37.5535,37.5606,40800.0
2015-03-02 11:35:00,53.38,53.43,53.37,53.42,39100.0,37.5606,37.5958,37.5535,37.5887,39100.0
2015-03-02 11:40:00,53.43,53.44,53.42,53.42,2400.0,37.5958,37.6028,37.5887,37.5887,2400.0
2015-03-02 11:45:00,53.43,53.45,53.42,53.43,9500.0,37.5958,37.6098,37.5887,37.5958,9500.0
2015-03-02 11:50:00,53.42,53.44,53.42,53.43,6100.0,37.5887,37.6028,37.5887,37.5958,6100.0
2015-03-02 11:55:00,53.43,53.44,53.42,53.42,4600.0,37.5958,37.6028,37.5887,37.5887,4600.0
2015-03-02 12:00:00,53.42,53.44,53.41,53.44,4200.0,37.5887,37.6028,37.5817,37.6028,4200.0
2015-03-02 12:05:00,53.44,53.45,53.43,53.44,4000.0,37.6028,37.6098,37.5958,37.6028,4000.0
2015-03-02 12:10:00,53.43,53.44,53.39,53.4,6300.0,37.5958,37.6028,37.5676,37.5747,6300.0
2015-03-02 12:15:00,53.4,53.41,53.38,53.41,6800.0,37.5747,37.5817,37.5606,37.5817,6800.0
2015-03-02 12:20:00,53.39,53.39,53.33,53.34,12100.0,37.5676,37.5676,37.5254,37.5324,12100.0
2015-03-02 12:25:00,53.34,53.35,53.33,53.34,4500.0,37.5324,37.5395,37.5254,37.5324,4500.0
2015-03-02 12:30:00,53.33,53.38,53.33,53.37,6800.0,37.5254,37.5606,37.5254,37.5535,6800.0
2015-03-02 12:35:00,53.38,53.39,53.36,53.37,7300.0,37.5606,37.5676,37.5465,37.5535,7300.0
2015-03-02 12:40:00,53.37,53.39,53.35,53.36,9200.0,37.5535,37.5676,37.5395,37.5465,9200.0
2015-03-02 12:45:00,53.36,53.39,53.36,53.38,9400.0,37.5465,37.5676,37.5465,37.5606,9400.0
2015-03-02 12:50:00,53.37,53.4,53.37,53.4,5500.0,37.5535,37.5747,37.5535,37.5747,5500.0
2015-03-02 12:55:00,53.4,53.43,53.38,53.38,7300.0,37.5747,37.5958,37.5606,37.5606,7300.0
2015-03-02 13:00:00,53.39,53.42,53.38,53.42,11100.0,37.5676,37.5887,37.5606,37.5887,11100.0
2015-03-02 13:05:00,53.43,53.43,53.4,53.41,6800.0,37.5958,37.5958,37.5747,37.5817,6800.0
2015-03-02 13:10:00,53.41,53.42,53.4,53.41,6000.0,37.5817,37.5887,37.5747,37.5817,6000.0
2015-03-02 13:15:00,53.41,53.41,53.4,53.41,5200.0,37.5817,37.5817,37.5747,37.5817,5200.0
2015-03-02 13:20:00,53.41,53.43,53.41,53.42,6600.0,37.5817,37.5958,37.5817,37.5887,6600.0
2015-03-02 13:25:00,53.43,53.45,53.41,53.45,12100.0,37.5958,37.6098,37.5817,37.6098,12100.0
2015-03-02 13:30:00,53.45,53.46,53.44,53.45,3700.0,37.6098,37.6169,37.6028,37.6098,3700.0
2015-03-02 13:35:00,53.45,53.45,53.44,53.45,2400.0,37.6098,37.6098,37.6028,37.6098,2400.0
2015-03-02 13:40:00,53.45,53.49,53.44,53.46,12000.0,37.6098,37.638,37.6028,37.6169,12000.0
2015-03-02 13:45:00,53.45,53.48,53.44,53.48,7700.0,37.6098,37.631,37.6028,37.631,7700.0
2015-03-02 13:50:00,53.48,53.49,53.46,53.46,5600.0,37.631,37.638,37.6169,37.6169,5600.0
2015-03-02 13:55:00,53.46,53.48,53.46,53.48,3800.0,37.6169,37.631,37.6169,37.631,3800.0
2015-03-02 14:00:00,53.48,53.5,53.47,53.5,13600.0,37.631,37.645,37.6239,37.645,13600.0
2015-03-02 14:05:00,53.49,53.52,53.49,53.52,6100.0,37.638,37.6591,37.638,37.6591,6100.0
2015-03-02 14:10:00,53.52,53.53,53.5,53.51,16900.0,37.6591,37.6661,37.645,37.6521,16900.0
2015-03-02 14:15:00,53.52,53.52,53.45,53.47,8400.0,37.6591,37.6591,37.6098,37.6239,8400.0
2015-03-02 14:20:00,53.46,53.47,53.44,53.47,4600.0,37.6169,37.6239,37.6028,37.6239,4600.0
2015-03-02 14:25:00,53.47,53.48,53.44,53.45,9200.0,37.6239,37.631,37.6028,37.6098,9200.0
2015-03-02 14:30:00,53.46,53.48,53.45,53.47,6400.0,37.6169,37.631,37.6098,37.6239,6400.0
2015-03-02 14:35:00,53.48,53.49,53.45,53.47,11900.0,37.631,37.638,37.6098,37.6239,11900.0
2015-03-02 14:40:00,53.47,53.5,53.46,53.5,9100.0,37.6239,37.645,37.6169,37.645,9100.0
2015-03-02 14:45:00,53.5,53.53,53.49,53.53,5800.0,37.645,37.6661,37.638,37.6661,5800.0
2015-03-02 14:50:00,53.52,53.55,53.52,53.54,13400.0,37.6591,37.6802,37.6591,37.6732,13400.0
2015-03-02 14:55:00,53.55,53.57,53.54,53.56,12000.0,37.6802,37.6943,37.6732,37.6872,12000.0
2015-03-02 15:00:00,53.56,53.58,53.54,53.57,12700.0,37.6872,37.7013,37.6732,37.6943,12700.0
2015-03-02 15:05:00,53.57,53.59,53.56,53.58,10900.0,37.6943,37.7084,37.6872,37.7013,10900.0
2015-03-02 15:10:00,53.58,53.58,53.57,53.58,3600.0,37.7013,37.7013,37.6943,37.7013,3600.0
2015-03-02 15:15:00,53.58,53.58,53.55,53.57,15300.0,37.7013,37.7013,37.6802,37.6943,15300.0
2015-03-02 15:20:00,53.56,53.59,53.56,53.57,10000.0,37.6872,37.7084,37.6872,37.6943,10000.0
2015-03-02 15:25:00,53.57,53.59,53.55,53.58,17700.0,37.6943,37.7084,37.6802,37.7013,17700.0
2015-03-02 15:30:00,53.58,53.59,53.55,53.57,20900.0,37.7013,37.7084,37.6802,37.6943,20900.0
2015-03-02 15:35:00,53.57,53.58,53.55,53.56,21600.0,37.6943,37.7013,37.6802,37.6872,21600.0
2015-03-02 15:40:00,53.57,53.57,53.53,53.54,25200.0,37.6943,37.6943,37.6661,37.6732,25200.0
2015-03-02 15:45:00,53.54,53.56,53.51,53.52,51700.0,37.6732,37.6872,37.6521,37.6591,51700.0
2015-03-02 15:50:00,53.52,53.52,53.48,53.48,38500.0,37.6591,37.6591,37.631,37.631,38500.0
2015-03-02 15:55:00,53.49,53.5,53.46,53.47,91900.0,37.638,37.645,37.6169,37.6239,91900.0
2015-03-03 09:30:00,53.41,53.41,53.31,53.34,27700.0,37.5817,37.5817,37.5113,37.5324,27700.0
2015-03-03 09:35:00,53.32,53.34,53.23,53.25,17700.0,37.5184,37.5324,37.455,37.4691,17700.0
2015-03-03 09:40:00,53.23,53.28,53.21,53.21,15400.0,37.455,37.4902,37.441,37.441,15400.0
2015-03-03 09:45:00,53.2,53.22,53.15,53.16,14100.0,37.4339,37.448,37.3987,37.4058,14100.0
2015-03-03 09:50:00,53.15,53.19,53.11,53.14,18600.0,37.3987,37.4269,37.3706,37.3917,18600.0
2015-03-03 09:55:00,53.14,53.14,53.11,53.12,17900.0,37.3917,37.3917,37.3706,37.3776,17900.0
2015-03-03 10:00:00,53.12,53.18,53.1,53.18,8800.0,37.3776,37.4199,37.3636,37.4199,8800.0
2015-03-03 10:05:00,53.18,53.19,53.16,53.17,8000.0,37.4199,37.4269,37.4058,37.4128,8000.0
2015-03-03 10:10:00,53.18,53.21,53.18,53.21,17500.0,37.4199,37.441,37.4199,37.441,17500.0
2015-03-03 10:15:00,53.22,53.27,53.2,53.24,7300.0,37.448,37.4832,37.4339,37.4621,7300.0
2015-03-03 10:20:00,53.25,53.25,53.19,53.23,12600.0,37.4691,37.4691,37.4269,37.455,12600.0
2015-03-03 10:25:00,53.22,53.22,53.18,53.21,10700.0,37.448,37.448,37.4199,37.441,10700.0
2015-03-03 10:30:00,53.21,53.26,53.2,53.25,14100.0,37.441,37.4761,37.4339,37.4691,14100.0
2015-03-03 10:35:00,53.25,53.26,53.23,53.24,23200.0,37.4691,37.4761,37.455,37.4621,23200.0
2015-03-03 10:40:00,53.24,53.27,53.23,53.27,12300.0,37.4621,37.4832,37.455,37.4832,12300.0
2015-03-03 10:45:00,53.27,53.29,53.24,53.26,17700.0,37.4832,37.4973,37.4621,37.4761,17700.0
2015-03-03 10:50:00,53.26,53.27,53.24,53.25,19800.0,37.4761,37.4832,37.4621,37.4691,19800.0
2015-03-03 10:55:00,53.26,53.27,53.22,53.24,14400.0,37.4761,37.4832,37.448,37.4621,14400.0
2015-03-03 11:00:00,53.25,53.25,53.19,53.21,26600.0,37.4691,37.4691,37.4269,37.441,26600.0
2015-03-03 11:05:00,53.21,53.23,53.19,53.22,12300.0,37.441,37.455,37.4269,37.448,12300.0
2015-03-03 11:10:00,53.22,53.23,53.2,53.21,10300.0,37.448,37.455,37.4339,37.441,10300.0
2015-03-03 11:15:00,53.21,53.27,53.21,53.25,12700.0,37.441,37.4832,37.441,37.4691,12700.0
2015-03-03 11:20:00,53.25,53.26,53.24,53.26,9900.0,37.4691,37.4761,37.4621,37.4761,9900.0
2015-03-03 11:25:00,53.25,53.27,53.2,53.23,22200.0,37.4691,37.4832,37.4339,37.455,22200.0
2015-03-03 11:30:00,53.23,53.23,53.14,53.15,31400.0,37.455,37.455,37.3917,37.3987,31400.0
2015-03-03 11:35:00,53.15,53.17,53.14,53.16,8200.0,37.3987,37.4128,37.3917,37.4058,8200.0
2015-03-03 11:40:00,53.16,53.16,53.05,53.05,12900.0,37.4058,37.4058,37.3284,37.3284,12900.0
2015-03-03 11:45:00,53.06,53.12,53.06,53.08,22100.0,37.3354,37.3776,37.3354,37.3495,22100.0
2015-03-03 11:50:00,53.08,53.15,53.07,53.15,16300.0,37.3495,37.3987,37.3425,37.3987,16300.0
2015-03-03 11:55:00,53.14,53.19,53.13,53.16,9100.0,37.3917,37.4269,37.3847,37.4058,9100.0
2015-03-03 12:00:00,53.16,53.16,53.12,53.13,19200.0,37.4058,37.4058,37.3776,37.3847,19200.0
2015-03-03 12:05:00,53.13,53.15,53.11,53.12,8200.0,37.3847,37.3987,37.3706,37.3776,8200.0
2015-03-03 12:10:00,53.12,53.17,53.11,53.15,20100.0,37.3776,37.4128,37.3706,37.3987,20100.0
2015-03-03 12:15:00,53.16,53.19,53.15,53.17,5700.0,37.4058,37.4269,37.3987,37.4128,5700.0
2015-03-03 12:20:00,53.18,53.19,53.15,53.18,18400.0,37.4199,37.4269,37.3987,37.4199,18400.0
2015-03-03 12:25:00,53.18,53.18,53.14,53.17,18900.0,37.4199,37.4199,37.3917,37.4128,18900.0
2015-03-03 12:30:00,53.17,53.21,53.16,53.21,10700.0,37.4128,37.441,37.4058,37.441,10700.0
2015-03-03 12:35:00,53.2,53.25,53.19,53.23,12200.0,37.4339,37.4691,37.4269,37.455,12200.0
2015-03-03 12:40:00,53.23,53.23,53.19,53.2,11500.0,37.455,37.455,37.4269,37.4339,11500.0
2015-03-03 12:45:00,53.2,53.22,53.2,53.21,7600.0,37.4339,37.448,37.4339,37.441,7600.0
2015-03-03 12:50:00,53.21,53.24,53.21,53.23,4000.0,37.441,37.4621,37.441,37.455,4000.0
2015-03-03 12:55:00,53.23,53.28,53.22,53.28,25000.0,37.455,37.4902,37.448,37.4902,25000.0
2015-03-03 13:00:00,53.28,53.29,53.26,53.27,23000.0,37.4902,37.4973,37.4761,37.4832,23000.0
2015-03-03 13:05:00,53.27,53.3,53.27,53.29,8800.0,37.4832,37.5043,37.4832,37.4973,8800.0
2015-03-03 13:10:00,53.29,53.29,53.25,53.29,15500.0,37.4973,37.4973,37.4691,37.4973,15500.0
2015-03-03 13:15:00,53.29,53.33,53.28,53.33,8800.0,37.4973,37.5254,37.4902,37.5254,8800.0
2015-03-03 13:20:00,53.33,53.34,53.31,53.32,6800.0,37.5254,37.5324,37.5113,37.5184,6800.0
2015-03-03 13:25:00,53.32,53.35,53.32,53.33,5600.0,37.5184,37.5395,37.5184,37.5254,5600.0
2015-03-03 13:30:00,53.34,53.37,53.34,53.36,11200.0,37.5324,37.5535,37.5324,37.5465,11200.0
2015-03-03 13:35:00,53.36,53.36,53.3,53.31,4600.0,37.5465,37.5465,37.5043,37.5113,4600.0
2015-03-03 13:40:00,53.31,53.32,53.29,53.29,19100.0,37.5113,37.5184,37.4973,37.4973,19100.0
2015-03-03 13:45:00,53.3,53.32,53.3,53.31,7000.0,37.5043,37.5184,37.5043,37.5113,7000.0
2015-03-03 13:50:00,53.3,53.32,53.3,53.32,3100.0,37.5043,37.5184,37.5043,37.5184,3100.0
2015-03-03 13:55:00,53.32,53.32,53.28,53.28,9500.0,37.5184,37.5184,37.4902,37.4902,9500.0
2015-03-03 14:00:00,53.28,53.32,53.28,53.31,11200.0,37.4902,37.5184,37.4902,37.5113,11200.0
2015-03-03 14:05:00,53.31,53.33,53.3,53.32,16100.0,37.5113,37.5254,37.5043,37.5184,16100.0
2015-03-03 14:10:00,53.32,53.38,53.32,53.37,17600.0,37.5184,37.5606,37.5184,37.5535,17600.0
2015-03-03 14:15:00,53.37,53.39,53.35,53.39,10600.0,37.5535,37.5676,37.5395,37.5676,10600.0
2015-03-03 14:20:00,53.39,53.4,53.36,53.37,6900.0,37.5676,37.5747,37.5465,37.5535,6900.0
2015-03-03 14:25:00,53.37,53.39,53.37,53.39,5700.0,37.5535,37.5676,37.5535,37.5676,5700.0
2015-03-03 14:30:00,53.39,53.39,53.32,53.32,18000.0,37.5676,37.5676,37.5184,37.5184,18000.0
2015-03-03 14:35:00,53.32,53.34,53.31,53.32,13000.0,37.5184,37.5324,37.5113,37.5184,13000.0
2015-03-03 14:40:00,53.31,53.35,53.3,53.32,11200.0,37.5113,37.5395,37.5043,37.5184,11200.0
2015-03-03 14:45:00,53.32,53.32,53.29,53.31,7800.0,37.5184,37.5184,37.4973,37.5113,7800.0
2015-03-03 14:50:00,53.31,53.36,53.31,53.35,23400.0,37.5113,37.5465,37.5113,37.5395,23400.0
2015-03-03 14:55:00,53.35,53.4,53.34,53.38,19500.0,37.5395,37.5747,37.5324,37.5606,19500.0
2015-03-03 15:00:00,53.38,53.39,53.35,53.35,9700.0,37.5606,37.5676,37.5395,37.5395,9700.0
2015-03-03 15:05:00,53.35,53.36,53.33,53.34,21200.0,37.5395,37.5465,37.5254,37.5324,21200.0
2015-03-03 15:10:00,53.34,53.34,53.31,53.31,19300.0,37.5324,37.5324,37.5113,37.5113,19300.0
2015-03-03 15:15:00,53.31,53.32,53.3,53.3,18400.0,37.5113,37.5184,37.5043,37.5043,18400.0
2015-03-03 15:20:00,53.3,53.36,53.3,53.35,18700.0,37.5043,37.5465,37.5043,37.5395,18700.0
2015-03-03 15:25:00,53.35,53.38,53.34,53.36,15000.0,37.5395,37.5606,37.5324,37.5465,15000.0
2015-03-03 15:30:00,53.36,53.41,53.36,53.4,18700.0,37.5465,37.5817,37.5465,37.5747,18700.0
2015-03-03 15:35:00,53.4,53.45,53.4,53.42,27100.0,37.5747,37.6098,37.5747,37.5887,27100.0
2015-03-03 15:40:00,53.42,53.42,53.38,53.4,18200.0,37.5887,37.5887,37.5606,37.5747,18200.0
2015-03-03 15:45:00,53.4,53.43,53.4,53.43,29000.0,37.5747,37.5958,37.5747,37.5958,29000.0
2015-03-03 15:50:00,53.43,53.46,53.42,53.45,52400.0,37.5958,37.6169,37.5887,37.6098,52400.0
2015-03-03 15:55:00,53.46,53.5,53.45,53.48,139100.0,37.6169,37.645,37.6098,37.631,139100.0
2015-03-04 09:30:00,53.34,53.44,53.24,53.33,68900.0,37.5324,37.6028,37.4621,37.5254,68900.0
2015-03-04 09:35:00,53.32,53.37,53.28,53.28,9800.0,37.5184,37.5535,37.4902,37.4902,9800.0
2015-03-04 09:40:00,53.21,53.32,53.18,53.22,15800.0,37.441,37.5184,37.4199,37.448,15800.0
2015-03-04 09:45:00,53.21,53.27,53.2,53.26,20400.0,37.441,37.4832,37.4339,37.4761,20400.0
2015-03-04 09:50:00,53.27,53.27,53.21,53.25,30900.0,37.4832,37.4832,37.441,37.4691,30900.0
2015-03-04 09:55:00,53.25,53.27,53.2,53.22,14400.0,37.4691,37.4832,37.4339,37.448,14400.0
2015-03-04 10:00:00,53.21,53.23,53.0,53.07,50200.0,37.441,37.455,37.2932,37.3425,50200.0
2015-03-04 10:05:00,53.09,53.15,53.08,53.1,23600.0,37.3565,37.3987,37.3495,37.3636,23600.0
2015-03-04 10:10:00,53.1,53.1,52.97,53.06,59900.0,37.3636,37.3636,37.2721,37.3354,59900.0
2015-03-04 10:15:00,53.07,53.07,53.03,53.04,28700.0,37.3425,37.3425,37.3143,37.3213,28700.0
2015-03-04 10:20:00,53.04,53.04,52.98,53.01,35600.0,37.3213,37.3213,37.2791,37.3002,35600.0
2015-03-04 10:25:00,53.0,53.07,52.99,53.06,20500.0,37.2932,37.3425,37.2862,37.3354,20500.0
2015-03-04 10:30:00,53.06,53.09,53.05,53.09,19400.0,37.3354,37.3565,37.3284,37.3565,19400.0
2015-03-04 10:35:00,53.09,53.1,53.08,53.09,51800.0,37.3565,37.3636,37.3495,37.3565,51800.0
2015-03-04 10:40:00,53.08,53.1,53.04,53.05,12100.0,37.3495,37.3636,37.3213,37.3284,12100.0
2015-03-04 10:45:00,53.04,53.05,52.99,53.01,15900.0,37.3213,37.3284,37.2862,37.3002,15900.0
2015-03-04 10:50:00,53.01,53.07,53.0,53.06,16100.0,37.3002,37.3425,37.2932,37.3354,16100.0
2015-03-04 10:55:00,53.07,53.07,53.01,53.02,13300.0,37.3425,37.3425,37.3002,37.3073,13300.0
2015-03-04 11:00:00,53.01,53.02,52.99,53.02,22100.0,37.3002,37.3073,37.2862,37.3073,22100.0
2015-03-04 11:05:00,53.02,53.06,53.01,53.06,11600.0,37.3073,37.3354,37.3002,37.3354,11600.0
2015-03-04 11:10:00,53.06,53.06,53.04,53.04,17300.0,37.3354,37.3354,37.3213,37.3213,17300.0
2015-03-04 11:15:00,53.05,53.08,53.02,53.08,11700.0,37.3284,37.3495,37.3073,37.3495,11700.0
2015-03-04 11:20:00,53.07,53.1,53.06,53.08,24700.0,37.3425,37.3636,37.3354,37.3495,24700.0
2015-03-04 11:25:00,53.09,53.11,53.08,53.09,19000.0,37.3565,37.3706,37.3495,37.3565,19000.0
2015-03-04 11:30:00,53.1,53.15,53.09,53.13,16700.0,37.3636,37.3987,37.3565,37.3847,16700.0
2015-03-04 11:35:00,53.13,53.14,53.11,53.14,13000.0,37.3847,37.3917,37.3706,37.3917,13000.0
2015-03-04 11:40:00,53.14,53.14,53.12,53.14,10400.0,37.3917,37.3917,37.3776,37.3917,10400.0
2015-03-04 11:45:00,53.14,53.14,53.1,53.12,17500.0,37.3917,37.3917,37.3636,37.3776,17500.0
2015-03-04 11:50:00,53.11,53.15,53.11,53.12,12600.0,37.3706,37.3987,37.3706,37.3776,12600.0
2015-03-04 11:55:00,53.13,53.18,53.12,53.15,8700.0,37.3847,37.4199,37.3776,37.3987,8700.0
2015-03-04 12:00:00,53.15,53.2,53.15,53.2,12700.0,37.3987,37.4339,37.3987,37.4339,12700.0
2015-03-04 12:05:00,53.19,53.22,53.17,53.21,10000.0,37.4269,37.448,37.4128,37.441,10000.0
2015-03-04 12:10:00,53.22,53.28,53.21,53.27,11200.0,37.448,37.4902,37.441,37.4832,11200.0
2015-03-04 12:15:00,53.27,53.29,53.26,53.27,18900.0,37.4832,37.4973,37.4761,37.4832,18900.0
2015-03-04 12:20:00,53.28,53.29,53.24,53.26,11000.0,37.4902,37.4973,37.4621,37.4761,11000.0
2015-03-04 12:25:00,53.25,53.26,53.24,53.24,12800.0,37.4691,37.4761,37.4621,37.4621,12800.0
2015-03-04 12:30:00,53.25,53.28,53.22,53.22,20400.0,37.4691,37.4902,37.448,37.448,20400.0
2015-03-04 12:35:00,53.22,53.23,53.21,53.23,8900.0,37.448,37.455,37.441,37.455,8900.0
2015-03-04 12:40:00,53.22,53.26,53.2,53.25,18100.0,37.448,37.4761,37.4339,37.4691,18100.0
2015-03-04 12:45:00,53.26,53.27,53.24,53.24,10300.0,37.4761,37.4832,37.4621,37.4621,10300.0
2015-03-04 12:50:00,53.25,53.25,53.21,53.21,26400.0,37.4691,37.4691,37.441,37.441,26400.0
2015-03-04 12:55:00,53.22,53.26,53.2,53.2,29400.0,37.448,37.4761,37.4339,37.4339,29400.0
2015-03-04 13:00:00,53.2,53.2,53.13,53.14,9900.0,37.4339,37.4339,37.3847,37.3917,9900.0
2015-03-04 13:05:00,53.14,53.15,53.1,53.13,8100.0,37.3917,37.3987,37.3636,37.3847,8100.0
2015-03-04 13:10:00,53.13,53.13,53.1,53.1,6000.0,37.3847,37.3847,37.3636,37.3636,6000.0
2015-03-04 13:15:00,53.1,53.16,53.1,53.15,10700.0,37.3636,37.4058,37.3636,37.3987,10700.0
2015-03-04 13:20:00,53.14,53.2,53.14,53.19,9900.0,37.3917,37.4339,37.3917,37.4269,9900.0
2015-03-04 13:25:00,53.19,53.2,53.17,53.18,10600.0,37.4269,37.4339,37.4128,37.4199,10600.0
2015-03-04 13:30:00,53.19,53.2,53.16,53.18,14100.0,37.4269,37.4339,37.4058,37.4199,14100.0
2015-03-04 13:35:00,53.17,53.19,53.17,53.17,13400.0,37.4128,37.4269,37.4128,37.4128,13400.0
2015-03-04 13:40:00,53.18,53.18,53.14,53.15,10100.0,37.4199,37.4199,37.3917,37.3987,10100.0
2015-03-04 13:45:00,53.15,53.18,53.15,53.15,17200.0,37.3987,37.4199,37.3987,37.3987,17200.0
2015-03-04 13:50:00,53.15,53.18,53.13,53.15,17900.0,37.3987,37.4199,37.3847,37.3987,17900.0
2015-03-04 13:55:00,53.15,53.15,53.12,53.14,14500.0,37.3987,37.3987,37.3776,37.3917,14500.0
2015-03-04 14:00:00,53.15,53.17,53.14,53.17,9600.0,37.3987,37.4128,37.3917,37.4128,9600.0
2015-03-04 14:05:00,53.16,53.17,53.13,53.13,6300.0,37.4058,37.4128,37.3847,37.3847,6300.0
2015-03-04 14:10:00,53.14,53.16,53.13,53.14,16600.0,37.3917,37.4058,37.3847,37.3917,16600.0
2015-03-04 14:15:00,53.15,53.18,53.14,53.17,11200.0,37.3987,37.4199,37.3917,37.4128,11200.0
2015-03-04 14:20:00,53.17,53.19,53.16,53.17,10000.0,37.4128,37.4269,37.4058,37.4128,10000.0
2015-03-04 14:25:00,53.17,53.19,53.16,53.17,9300.0,37.4128,37.4269,37.4058,37.4128,9300.0
2015-03-04 14:30:00,53.17,53.17,53.14,53.15,15300.0,37.4128,37.4128,37.3917,37.3987,15300.0
2015-03-04 14:35:00,53.15,53.17,53.15,53.16,15400.0,37.3987,37.4128,37.3987,37.4058,15400.0
2015-03-04 14:40:00,53.17,53.18,53.14,53.15,13700.0,37.4128,37.4199,37.3917,37.3987,13700.0
2015-03-04 14:45:00,53.16,53.19,53.14,53.18,12000.0,37.4058,37.4269,37.3917,37.4199,12000.0
2015-03-04 14:50:00,53.19,53.2,53.17,53.18,18800.0,37.4269,37.4339,37.4128,37.4199,18800.0
2015-03-04 14:55:00,53.18,53.22,53.17,53.2,21100.0,37.4199,37.448,37.4128,37.4339,21100.0
2015-03-04 15:00:00,53.21,53.22,53.15,53.15,36700.0,37.441,37.448,37.3987,37.3987,36700.0
2015-03-04 15:05:00,53.15,53.16,53.13,53.15,10000.0,37.3987,37.4058,37.3847,37.3987,10000.0
2015-03-04 15:10:00,53.15,53.18,53.14,53.18,13900.0,37.3987,37.4199,37.3917,37.4199,13900.0
2015-03-04 15:15:00,53.18,53.19,53.15,53.16,26100.0,37.4199,37.4269,37.3987,37.4058,26100.0
2015-03-04 15:20:00,53.16,53.19,53.14,53.19,28000.0,37.4058,37.4269,37.3917,37.4269,28000.0
2015-03-04 15:25:00,53.19,53.2,53.16,53.2,34400.0,37.4269,37.4339,37.4058,37.4339,34400.0
2015-03-04 15:30:00,53.2,53.24,53.19,53.22,35100.0,37.4339,37.4621,37.4269,37.448,35100.0
2015-03-04 15:35:00,53.23,53.24,53.2,53.24,41300.0,37.455,37.4621,37.4339,37.4621,41300.0
2015-03-04 15:40:00,53.23,53.24,53.18,53.2,49900.0,37.455,37.4621,37.4199,37.4339,49900.0
2015-03-04 15:45:00,53.21,53.23,53.2,53.22,53100.0,37.441,37.455,37.4339,37.448,53100.0
2015-03-04 15:50:00,53.22,53.25,53.21,53.23,53800.0,37.448,37.4691,37.441,37.455,53800.0
2015-03-04 15:55:00,53.23,53.25,53.21,53.22,79300.0,37.455,37.4691,37.441,37.448,79300.0
2015-03-05 09:30:00,53.35,53.35,53.11,53.11,48700.0,37.5395,37.5395,37.3706,37.3706,48700.0
2015-03-05 09:35:00,53.06,53.15,53.0,53.0,19400.0,37.3354,37.3987,37.2932,37.2932,19400.0
2015-03-05 09:40:00,53.01,53.03,52.92,52.96,13900.0,37.3002,37.3143,37.2369,37.2651,13900.0
2015-03-05 09:45:00,52.96,52.99,52.93,52.96,18500.0,37.2651,37.2862,37.2439,37.2651,18500.0
2015-03-05 09:50:00,52.97,53.03,52.95,52.96,13400.0,37.2721,37.3143,37.258,37.2651,13400.0
2015-03-05 09:55:00,52.96,52.99,52.93,52.98,10600.0,37.2651,37.2862,37.2439,37.2791,10600.0
2015-03-05 10:00:00,52.96,52.98,52.93,52.94,10200.0,37.2651,37.2791,37.2439,37.251,10200.0
2015-03-05 10:05:00,52.93,52.99,52.92,52.96,13200.0,37.2439,37.2862,37.2369,37.2651,13200.0
2015-03-05 10:10:00,52.96,53.0,52.96,52.98,11900.0,37.2651,37.2932,37.2651,37.2791,11900.0
2015-03-05 10:15:00,52.98,53.0,52.96,52.99,30700.0,37.2791,37.2932,37.2651,37.2862,30700.0
2015-03-05 10:20:00,53.0,53.06,53.0,53.05,16300.0,37.2932,37.3354,37.2932,37.3284,16300.0
2015-03-05 10:25:00,53.05,53.14,53.05,53.11,24400.0,37.3284,37.3917,37.3284,37.3706,24400.0
2015-03-05 10:30:00,53.1,53.11,53.09,53.09,11000.0,37.3636,37.3706,37.3565,37.3565,11000.0
2015-03-05 10:35:00,53.1,53.13,53.09,53.12,8200.0,37.3636,37.3847,37.3565,37.3776,8200.0
2015-03-05 10:40:00,53.11,53.14,53.11,53.12,11100.0,37.3706,37.3917,37.3706,37.3776,11100.0
2015-03-05 10:45:00,53.12,53.16,53.11,53.14,9200.0,37.3776,37.4058,37.3706,37.3917,9200.0
2015-03-05 10:50:00,53.13,53.15,53.12,53.13,13300.0,37.3847,37.3987,37.3776,37.3847,13300.0
2015-03-05 10:55:00,53.12,53.15,53.1,53.1,8800.0,37.3776,37.3987,37.3636,37.3636,8800.0
2015-03-05 11:00:00,53.11,53.11,53.05,53.05,4700.0,37.3706,37.3706,37.3284,37.3284,4700.0
2015-03-05 11:05:00,53.05,53.07,53.04,53.04,13600.0,37.3284,37.3425,37.3213,37.3213,13600.0
2015-03-05 11:10:00,53.04,53.05,52.99,53.01,8700.0,37.3213,37.3284,37.2862,37.3002,8700.0
2015-03-05 11:15:00,53.01,53.01,52.99,52.99,15200.0,37.3002,37.3002,37.2862,37.2862,15200.0
2015-03-05 11:20:00,53.0,53.04,52.99,53.04,6200.0,37.2932,37.3213,37.2862,37.3213,6200.0
2015-03-05 11:25:00,53.03,53.03,52.99,53.02,8600.0,37.3143,37.3143,37.2862,37.3073,8600.0
2015-03-05 11:30:00,53.02,53.07,53.02,53.07,6700.0,37.3073,37.3425,37.3073,37.3425,6700.0
2015-03-05 11:35:00,53.08,53.11,53.08,53.1,10200.0,37.3495,37.3706,37.3495,37.3636,10200.0
2015-03-05 11:40:00,53.11,53.11,53.07,53.08,8200.0,37.3706,37.3706,37.3425,37.3495,8200.0
2015-03-05 11:45:00,53.08,53.16,53.08,53.14,11800.0,37.3495,37.4058,37.3495,37.3917,11800.0
2015-03-05 11:50:00,53.15,53.15,53.12,53.14,5000.0,37.3987,37.3987,37.3776,37.3917,5000.0
2015-03-05 11:55:00,53.14,53.18,53.14,53.18,18400.0,37.3917,37.4199,37.3917,37.4199,18400.0
2015-03-05 12:00:00,53.16,53.22,53.16,53.22,11600.0,37.4058,37.448,37.4058,37.448,11600.0
2015-03-05 12:05:00,53.22,53.24,53.2,53.21,19700.0,37.448,37.4621,37.4339,37.441,19700.0
2015-03-05 12:10:00,53.22,53.25,53.2,53.2,16100.0,37.448,37.4691,37.4339,37.4339,16100.0
2015-03-05 12:15:00,53.2,53.23,53.18,53.23,18100.0,37.4339,37.455,37.4199,37.455,18100.0
2015-03-05 12:20:00,53.22,53.23,53.19,53.21,26300.0,37.448,37.455,37.4269,37.441,26300.0
2015-03-05 12:25:00,53.22,53.22,53.2,53.21,16200.0,37.448,37.448,37.4339,37.441,16200.0
2015-03-05 12:30:00,53.21,53.22,53.2,53.21,8400.0,37.441,37.448,37.4339,37.441,8400.0
2015-03-05 12:35:00,53.21,53.22,53.19,53.2,14400.0,37.441,37.448,37.4269,37.4339,14400.0
2015-03-05 12:40:00,53.2,53.22,53.19,53.2,14400.0,37.4339,37.448,37.4269,37.4339,14400.0
2015-03-05 12:45:00,53.2,53.2,53.18,53.19,13400.0,37.4339,37.4339,37.4199,37.4269,13400.0
2015-03-05 12:50:00,53.2,53.2,53.16,53.2,36500.0,37.4339,37.4339,37.4058,37.4339,36500.0
2015-03-05 12:55:00,53.19,53.19,53.15,53.16,28200.0,37.4269,37.4269,37.3987,37.4058,28200.0
2015-03-05 13:00:00,53.16,53.2,53.16,53.2,14800.0,37.4058,37.4339,37.4058,37.4339,14800.0
2015-03-05 13:05:00,53.2,53.23,53.19,53.23,21400.0,37.4339,37.455,37.4269,37.455,21400.0
2015-03-05 13:10:00,53.22,53.23,53.2,53.21,19200.0,37.448,37.455,37.4339,37.441,19200.0
2015-03-05 13:15:00,53.22,53.26,53.21,53.22,32400.0,37.448,37.4761,37.441,37.448,32400.0
2015-03-05 13:20:00,53.23,53.23,53.19,53.21,11900.0,37.455,37.455,37.4269,37.441,11900.0
2015-03-05 13:25:00,53.22,53.25,53.22,53.22,9900.0,37.448,37.4691,37.448,37.448,9900.0
2015-03-05 13:30:00,53.22,53.23,53.21,53.22,5900.0,37.448,37.455,37.441,37.448,5900.0
2015-03-05 13:35:00,53.22,53.23,53.2,53.21,9900.0,37.448,37.455,37.4339,37.441,9900.0
2015-03-05 13:40:00,53.21,53.24,53.21,53.23,14400.0,37.441,37.4621,37.441,37.455,14400.0
2015-03-05 13:45:00,53.23,53.25,53.21,53.21,18600.0,37.455,37.4691,37.441,37.441,18600.0
2015-03-05 13:50:00,53.21,53.25,53.2,53.23,10500.0,37.441,37.4691,37.4339,37.455,10500.0
2015-03-05 13:55:00,53.24,53.25,53.21,53.22,11300.0,37.4621,37.4691,37.441,37.448,11300.0
2015-03-05 14:00:00,53.22,53.24,53.2,53.23,12000.0,37.448,37.4621,37.4339,37.455,12000.0
2015-03-05 14:05:00,53.23,53.25,53.22,53.24,9500.0,37.455,37.4691,37.448,37.4621,9500.0
2015-03-05 14:10:00,53.23,53.24,53.22,53.22,3400.0,37.455,37.4621,37.448,37.448,3400.0
2015-03-05 14:15:00,53.23,53.24,53.21,53.21,9800.0,37.455,37.4621,37.441,37.441,9800.0
2015-03-05 14:20:00,53.21,53.25,53.21,53.21,8600.0,37.441,37.4691,37.441,37.441,8600.0
2015-03-05 14:25:00,53.22,53.22,53.2,53.21,6500.0,37.448,37.448,37.4339,37.441,6500.0
2015-03-05 14:30:00,53.22,53.22,53.2,53.21,6000.0,37.448,37.448,37.4339,37.441,6000.0
2015-03-05 14:35:00,53.22,53.24,53.2,53.23,13600.0,37.448,37.4621,37.4339,37.455,13600.0
2015-03-05 14:40:00,53.24,53.26,53.22,53.22,17500.0,37.4621,37.4761,37.448,37.448,17500.0
2015-03-05 14:45:00,53.22,53.23,53.2,53.21,4700.0,37.448,37.455,37.4339,37.441,4700.0
2015-03-05 14:50:00,53.21,53.27,53.2,53.26,12300.0,37.441,37.4832,37.4339,37.4761,12300.0
2015-03-05 14:55:00,53.25,53.27,53.25,53.25,8200.0,37.4691,37.4832,37.4691,37.4691,8200.0
2015-03-05 15:00:00,53.26,53.26,53.2,53.21,13700.0,37.4761,37.4761,37.4339,37.441,13700.0
2015-03-05 15:05:00,53.2,53.24,53.19,53.23,37300.0,37.4339,37.4621,37.4269,37.455,37300.0
2015-03-05 15:10:00,53.23,53.26,53.23,53.26,7900.0,37.455,37.4761,37.455,37.4761,7900.0
2015-03-05 15:15:00,53.26,53.26,53.24,53.24,15500.0,37.4761,37.4761,37.4621,37.4621,15500.0
2015-03-05 15:20:00,53.24,53.27,53.24,53.26,18100.0,37.4621,37.4832,37.4621,37.4761,18100.0
2015-03-05 15:25:00,53.26,53.27,53.25,53.27,15900.0,37.4761,37.4832,37.4691,37.4832,15900.0
2015-03-05 15:30:00,53.26,53.29,53.25,53.27,25100.0,37.4761,37.4973,37.4691,37.4832,25100.0
2015-03-05 15:35:00,53.27,53.29,53.26,53.27,20600.0,37.4832,37.4973,37.4761,37.4832,20600.0
2015-03-05 15:40:00,53.28,53.31,53.27,53.29,17200.0,37.4902,37.5113,37.4832,37.4973,17200.0
2015-03-05 15:45:00,53.29,53.32,53.28,53.28,42800.0,37.4973,37.5184,37.4902,37.4902,42800.0
2015-03-05 15:50:00,53.29,53.31,53.28,53.29,41900.0,37.4973,37.5113,37.4902,37.4973,41900.0
2015-03-05 15:55:00,53.29,53.31,53.26,53.27,130700.0,37.4973,37.5113,37.4761,37.4832,130700.0
2015-03-06 09:30:00,52.94,52.95,52.68,52.77,109300.0,37.251,37.258,37.068,37.1314,109300.0
2015-03-06 09:35:00,52.73,52.78,52.59,52.67,44500.0,37.1032,37.1384,37.0047,37.061,44500.0
2015-03-06 09:40:00,52.67,52.7,52.51,52.56,45700.0,37.061,37.0821,36.9484,36.9836,45700.0
2015-03-06 09:45:00,52.57,52.62,52.49,52.56,53500.0,36.9906,37.0258,36.9343,36.9836,53500.0
2015-03-06 09:50:00,52.55,52.61,52.54,52.6,39100.0,36.9766,37.0188,36.9695,37.0117,39100.0
2015-03-06 09:55:00,52.61,52.66,52.55,52.57,17700.0,37.0188,37.054,36.9766,36.9906,17700.0
2015-03-06 10:00:00,52.56,52.59,52.53,52.54,21900.0,36.9836,37.0047,36.9625,36.9695,21900.0
2015-03-06 10:05:00,52.54,52.54,52.3,52.31,59300.0,36.9695,36.9695,36.8006,36.8077,59300.0
2015-03-06 10:10:00,52.31,52.42,52.31,52.32,41700.0,36.8077,36.8851,36.8077,36.8147,41700.0
2015-03-06 10:15:00,52.3,52.35,52.29,52.35,25600.0,36.8006,36.8358,36.7936,36.8358,25600.0
2015-03-06 10:20:00,52.35,52.35,52.27,52.32,19600.0,36.8358,36.8358,36.7795,36.8147,19600.0
2015-03-06 10:25:00,52.31,52.36,52.31,52.34,11500.0,36.8077,36.8429,36.8077,36.8288,11500.0
2015-03-06 10:30:00,52.33,52.36,52.32,52.36,7800.0,36.8218,36.8429,36.8147,36.8429,7800.0
2015-03-06 10:35:00,52.35,52.36,52.31,52.31,8200.0,36.8358,36.8429,36.8077,36.8077,8200.0
2015-03-06 10:40:00,52.31,52.32,52.26,52.28,9300.0,36.8077,36.8147,36.7725,36.7866,9300.0
2015-03-06 10:45:00,52.29,52.3,52.24,52.24,9900.0,36.7936,36.8006,36.7584,36.7584,9900.0
2015-03-06 10:50:00,52.24,52.25,52.2,52.23,22500.0,36.7584,36.7655,36.7303,36.7514,22500.0
2015-03-06 10:55:00,52.23,52.33,52.23,52.32,26000.0,36.7514,36.8218,36.7514,36.8147,26000.0
2015-03-06 11:00:00,52.32,52.32,52.27,52.28,33300.0,36.8147,36.8147,36.7795,36.7866,33300.0
2015-03-06 11:05:00,52.29,52.3,52.21,52.21,19400.0,36.7936,36.8006,36.7373,36.7373,19400.0
2015-03-06 11:10:00,52.22,52.25,52.18,52.24,29300.0,36.7444,36.7655,36.7162,36.7584,29300.0
2015-03-06 11:15:00,52.23,52.23,52.11,52.12,38800.0,36.7514,36.7514,36.667,36.674,38800.0
2015-03-06 11:20:00,52.12,52.17,52.12,52.16,20700.0,36.674,36.7092,36.674,36.7021,20700.0
2015-03-06 11:25:00,52.16,52.22,52.15,52.2,36100.0,36.7021,36.7444,36.6951,36.7303,36100.0
2015-03-06 11:30:00,52.18,52.23,52.15,52.18,40200.0,36.7162,36.7514,36.6951,36.7162,40200.0
2015-03-06 11:35:00,52.16,52.2,52.15,52.19,42800.0,36.7021,36.7303,36.6951,36.7232,42800.0
2015-03-06 11:40:00,52.19,52.19,52.12,52.12,44700.0,36.7232,36.7232,36.674,36.674,44700.0
2015-03-06 11:45:00,52.12,52.15,52.1,52.12,26400.0,36.674,36.6951,36.6599,36.674,26400.0
2015-03-06 11:50:00,52.11,52.19,52.11,52.17,24100.0,36.667,36.7232,36.667,36.7092,24100.0
2015-03-06 11:55:00,52.17,52.18,52.1,52.12,16800.0,36.7092,36.7162,36.6599,36.674,16800.0
2015-03-06 12:00:00,52.13,52.13,52.09,52.11,30500.0,36.681,36.681,36.6529,36.667,30500.0
2015-03-06 12:05:00,52.1,52.11,52.06,52.09,54300.0,36.6599,36.667,36.6318,36.6529,54300.0
2015-03-06 12:10:00,52.08,52.1,52.03,52.06,36000.0,36.6458,36.6599,36.6107,36.6318,36000.0
2015-03-06 12:15:00,52.07,52.07,52.0,52.0,74200.0,36.6388,36.6388,36.5896,36.5896,74200.0
2015-03-06 12:20:00,52.01,52.03,51.99,52.0,50500.0,36.5966,36.6107,36.5825,36.5896,50500.0
2015-03-06 12:25:00,52.01,52.07,52.01,52.05,23100.0,36.5966,36.6388,36.5966,36.6247,23100.0
2015-03-06 12:30:00,52.04,52.06,52.03,52.04,21500.0,36.6177,36.6318,36.6107,36.6177,21500.0
2015-03-06 12:35:00,52.05,52.06,52.02,52.05,10800.0,36.6247,36.6318,36.6036,36.6247,10800.0
2015-03-06 12:40:00,52.05,52.07,52.04,52.06,31800.0,36.6247,36.6388,36.6177,36.6318,31800.0
2015-03-06 12:45:00,52.06,52.09,52.06,52.07,25100.0,36.6318,36.6529,36.6318,36.6388,25100.0
2015-03-06 12:50:00,52.08,52.08,51.98,51.99,30800.0,36.6458,36.6458,36.5755,36.5825,30800.0
2015-03-06 12:55:00,52.0,52.0,51.94,51.99,21800.0,36.5896,36.5896,36.5473,36.5825,21800.0
2015-03-06 13:00:00,51.99,52.03,51.95,51.96,23500.0,36.5825,36.6107,36.5544,36.5614,23500.0
2015-03-06 13:05:00,51.95,52.02,51.95,52.02,39400.0,36.5544,36.6036,36.5544,36.6036,39400.0
2015-03-06 13:10:00,52.02,52.05,51.99,52.05,15100.0,36.6036,36.6247,36.5825,36.6247,15100.0
2015-03-06 13:15:00,52.05,52.05,52.0,52.01,23500.0,36.6247,36.6247,36.5896,36.5966,23500.0
2015-03-06 13:20:00,52.02,52.03,51.99,52.0,29400.0,36.6036,36.6107,36.5825,36.5896,29400.0
2015-03-06 13:25:00,52.01,52.05,52.0,52.05,20800.0,36.5966,36.6247,36.5896,36.6247,20800.0
2015-03-06 13:30:00,52.05,52.05,52.01,52.03,40300.0,36.6247,36.6247,36.5966,36.6107,40300.0
2015-03-06 13:35:00,52.02,52.06,52.01,52.04,41000.0,36.6036,36.6318,36.5966,36.6177,41000.0
2015-03-06 13:40:00,52.02,52.06,52.0,52.01,35700.0,36.6036,36.6318,36.5896,36.5966,35700.0
2015-03-06 13:45:00,52.0,52.01,51.95,52.0,45300.0,36.5896,36.5966,36.5544,36.5896,45300.0
2015-03-06 13:50:00,51.99,52.02,51.99,52.01,12500.0,36.5825,36.6036,36.5825,36.5966,12500.0
2015-03-06 13:55:00,52.0,52.01,51.97,52.0,12800.0,36.5896,36.5966,36.5684,36.5896,12800.0
2015-03-06 14:00:00,52.01,52.08,52.0,52.06,20100.0,36.5966,36.6458,36.5896,36.6318,20100.0
2015-03-06 14:05:00,52.07,52.09,52.07,52.08,11200.0,36.6388,36.6529,36.6388,36.6458,11200.0
2015-03-06 14:10:00,52.07,52.08,52.06,52.07,7800.0,36.6388,36.6458,36.6318,36.6388,7800.0
2015-03-06 14:15:00,52.06,52.09,52.06,52.09,19900.0,36.6318,36.6529,36.6318,36.6529,19900.0
2015-03-06 14:20:00,52.09,52.09,52.0,52.06,44700.0,36.6529,36.6529,36.5896,36.6318,44700.0
2015-03-06 14:25:00,52.05,52.07,52.04,52.05,16800.0,36.6247,36.6388,36.6177,36.6247,16800.0
2015-03-06 14:30:00,52.05,52.09,52.04,52.09,19400.0,36.6247,36.6529,36.6177,36.6529,19400.0
2015-03-06 14:35:00,52.09,52.1,52.03,52.04,43000.0,36.6529,36.6599,36.6107,36.6177,43000.0
2015-03-06 14:40:00,52.03,52.06,52.03,52.05,32700.0,36.6107,36.6318,36.6107,36.6247,32700.0
2015-03-06 14:45:00,52.05,52.11,52.05,52.1,24100.0,36.6247,36.667,36.6247,36.6599,24100.0
2015-03-06 14:50:00,52.09,52.12,52.07,52.11,16400.0,36.6529,36.674,36.6388,36.667,16400.0
2015-03-06 14:55:00,52.11,52.12,52.07,52.08,18100.0,36.667,36.674,36.6388,36.6458,18100.0
2015-03-06 15:00:00,52.08,52.13,52.07,52.13,23000.0,36.6458,36.681,36.6388,36.681,23000.0
2015-03-06 15:05:00,52.14,52.15,52.11,52.13,23100.0,36.6881,36.6951,36.667,36.681,23100.0
2015-03-06 15:10:00,52.13,52.15,52.11,52.14,58900.0,36.681,36.6951,36.667,36.6881,58900.0
2015-03-06 15:15:00,52.15,52.2,52.12,52.2,69100.0,36.6951,36.7303,36.674,36.7303,69100.0
2015-03-06 15:20:00,52.19,52.2,52.17,52.2,37200.0,36.7232,36.7303,36.7092,36.7303,37200.0
2015-03-06 15:25:00,52.2,52.21,52.07,52.11,34700.0,36.7303,36.7373,36.6388,36.667,34700.0
2015-03-06 15:30:00,52.1,52.17,52.09,52.12,83400.0,36.6599,36.7092,36.6529,36.674,83400.0
2015-03-06 15:35:00,52.12,52.13,52.08,52.11,53700.0,36.674,36.681,36.6458,36.667,53700.0
2015-03-06 15:40:00,52.11,52.12,52.06,52.09,80100.0,36.667,36.674,36.6318,36.6529,80100.0
2015-03-06 15:45:00,52.09,52.09,52.04,52.05,98600.0,36.6529,36.6529,36.6177,36.6247,98600.0
2015-03-06 15:50:00,52.05,52.09,52.04,52.05,108000.0,36.6247,36.6529,36.6177,36.6247,108000.0
2015-03-06 15:55:00,52.04,52.14,52.04,52.13,160000.0,36.6177,36.6881,36.6177,36.681,160000.0
2015-03-09 09:30:00,52.09,52.13,51.94,52.04,69500.0,36.6529,36.681,36.5473,36.6177,69500.0
2015-03-09 09:35:00,52.07,52.16,51.99,52.12,28900.0,36.6388,36.7021,36.5825,36.674,28900.0
2015-03-09 09:40:00,52.12,52.17,52.02,52.05,9800.0,36.674,36.7092,36.6036,36.6247,9800.0
2015-03-09 09:45:00,52.05,52.06,51.99,52.02,16100.0,36.6247,36.6318,36.5825,36.6036,16100.0
2015-03-09 09:50:00,52.03,52.04,51.99,52.01,17000.0,36.6107,36.6177,36.5825,36.5966,17000.0
2015-03-09 09:55:00,52.02,52.13,52.02,52.09,11900.0,36.6036,36.681,36.6036,36.6529,11900.0
2015-03-09 10:00:00,52.09,52.13,52.07,52.13,7800.0,36.6529,36.681,36.6388,36.681,7800.0
2015-03-09 10:05:00,52.13,52.17,52.12,52.15,11000.0,36.681,36.7092,36.674,36.6951,11000.0
2015-03-09 10:10:00,52.16,52.25,52.14,52.25,12100.0,36.7021,36.7655,36.6881,36.7655,12100.0
2015-03-09 10:15:00,52.23,52.26,52.2,52.26,16300.0,36.7514,36.7725,36.7303,36.7725,16300.0
2015-03-09 10:20:00,52.26,52.3,52.25,52.26,12900.0,36.7725,36.8006,36.7655,36.7725,12900.0
2015-03-09 10:25:00,52.26,52.29,52.25,52.27,34600.0,36.7725,36.7936,36.7655,36.7795,34600.0
2015-03-09 10:30:00,52.27,52.3,52.25,52.3,21800.0,36.7795,36.8006,36.7655,36.8006,21800.0
2015-03-09 10:35:00,52.29,52.31,52.28,52.3,27500.0,36.7936,36.8077,36.7866,36.8006,27500.0
2015-03-09 10:40:00,52.29,52.35,52.28,52.35,35600.0,36.7936,36.8358,36.7866,36.8358,35600.0
2015-03-09 10:45:00,52.34,52.37,52.33,52.37,24400.0,36.8288,36.8499,36.8218,36.8499,24400.0
2015-03-09 10:50:00,52.37,52.38,52.35,52.38,24000.0,36.8499,36.8569,36.8358,36.8569,24000.0
2015-03-09 10:55:00,52.38,52.39,52.37,52.38,31000.0,36.8569,36.864,36.8499,36.8569,31000.0
2015-03-09 11:00:00,52.37,52.38,52.37,52.37,34500.0,36.8499,36.8569,36.8499,36.8499,34500.0
2015-03-09 11:05:00,52.38,52.38,52.36,52.37,32500.0,36.8569,36.8569,36.8429,36.8499,32500.0
2015-03-09 11:10:00,52.36,52.38,52.36,52.36,25400.0,36.8429,36.8569,36.8429,36.8429,25400.0
2015-03-09 11:15:00,52.36,52.39,52.35,52.37,30400.0,36.8429,36.864,36.8358,36.8499,30400.0
2015-03-09 11:20:00,52.37,52.38,52.36,52.37,33400.0,36.8499,36.8569,36.8429,36.8499,33400.0
2015-03-09 11:25:00,52.37,52.39,52.36,52.38,18800.0,36.8499,36.864,36.8429,36.8569,18800.0
2015-03-09 11:30:00,52.38,52.39,52.35,52.35,9200.0,36.8569,36.864,36.8358,36.8358,9200.0
2015-03-09 11:35:00,52.35,52.38,52.35,52.37,23200.0,36.8358,36.8569,36.8358,36.8499,23200.0
2015-03-09 11:40:00,52.37,52.4,52.37,52.4,16700.0,36.8499,36.871,36.8499,36.871,16700.0
2015-03-09 11:45:00,52.39,52.4,52.38,52.39,8200.0,36.864,36.871,36.8569,36.864,8200.0
2015-03-09 11:50:00,52.4,52.44,52.39,52.43,55600.0,36.871,36.8992,36.864,36.8921,55600.0
2015-03-09 11:55:00,52.43,52.44,52.42,52.42,5800.0,36.8921,36.8992,36.8851,36.8851,5800.0
2015-03-09 12:00:00,52.42,52.44,52.37,52.39,14100.0,36.8851,36.8992,36.8499,36.864,14100.0
2015-03-09 12:05:00,52.39,52.42,52.38,52.39,19800.0,36.864,36.8851,36.8569,36.864,19800.0
2015-03-09 12:10:00,52.39,52.42,52.39,52.4,12000.0,36.864,36.8851,36.864,36.871,12000.0
2015-03-09 12:15:00,52.41,52.43,52.4,52.41,13500.0,36.8781,36.8921,36.871,36.8781,13500.0
2015-03-09 12:20:00,52.41,52.43,52.4,52.42,7800.0,36.8781,36.8921,36.871,36.8851,7800.0
2015-03-09 12:25:00,52.42,52.44,52.4,52.41,15700.0,36.8851,36.8992,36.871,36.8781,15700.0
2015-03-09 12:30:00,52.41,52.46,52.4,52.46,29000.0,36.8781,36.9132,36.871,36.9132,29000.0
2015-03-09 12:35:00,52.47,52.51,52.46,52.51,26300.0,36.9203,36.9484,36.9132,36.9484,26300.0
2015-03-09 12:40:00,52.51,52.52,52.5,52.51,10400.0,36.9484,36.9555,36.9414,36.9484,10400.0
2015-03-09 12:45:00,52.52,52.58,52.51,52.55,21800.0,36.9555,36.9977,36.9484,36.9766,21800.0
2015-03-09 12:50:00,52.55,52.56,52.55,52.55,3200.0,36.9766,36.9836,36.9766,36.9766,3200.0
2015-03-09 12:55:00,52.56,52.62,52.55,52.59,28500.0,36.9836,37.0258,36.9766,37.0047,28500.0
2015-03-09 13:00:00,52.58,52.58,52.54,52.55,6700.0,36.9977,36.9977,36.9695,36.9766,6700.0
2015-03-09 13:05:00,52.54,52.54,52.5,52.51,4500.0,36.9695,36.9695,36.9414,36.9484,4500.0
2015-03-09 13:10:00,52.51,52.51,52.5,52.5,8400.0,36.9484,36.9484,36.9414,36.9414,8400.0
2015-03-09 13:15:00,52.5,52.53,52.5,52.51,13200.0,36.9414,36.9625,36.9414,36.9484,13200.0
2015-03-09 13:20:00,52.5,52.52,52.5,52.51,5600.0,36.9414,36.9555,36.9414,36.9484,5600.0
2015-03-09 13:25:00,52.5,52.52,52.5,52.51,16100.0,36.9414,36.9555,36.9414,36.9484,16100.0
2015-03-09 13:30:00,52.51,52.54,52.5,52.53,19800.0,36.9484,36.9695,36.9414,36.9625,19800.0
2015-03-09 13:35:00,52.53,52.54,52.5,52.5,9900.0,36.9625,36.9695,36.9414,36.9414,9900.0
2015-03-09 13:40:00,52.5,52.53,52.49,52.53,13500.0,36.9414,36.9625,36.9343,36.9625,13500.0
2015-03-09 13:45:00,52.52,52.53,52.52,52.52,6400.0,36.9555,36.9625,36.9555,36.9555,6400.0
2015-03-09 13:50:00,52.53,52.53,52.49,52.49,9600.0,36.9625,36.9625,36.9343,36.9343,9600.0
2015-03-09 13:55:00,52.5,52.5,52.49,52.5,3700.0,36.9414,36.9414,36.9343,36.9414,3700.0
2015-03-09 14:00:00,52.51,52.52,52.5,52.5,10200.0,36.9484,36.9555,36.9414,36.9414,10200.0
2015-03-09 14:05:00,52.5,52.51,52.5,52.5,10200.0,36.9414,36.9484,36.9414,36.9414,10200.0
2015-03-09 14:10:00,52.5,52.51,52.5,52.5,7200.0,36.9414,36.9484,36.9414,36.9414,7200.0
2015-03-09 14:15:00,52.51,52.51,52.5,52.51,3000.0,36.9484,36.9484,36.9414,36.9484,3000.0
2015-03-09 14:20:00,52.5,52.52,52.49,52.51,9500.0,36.9414,36.9555,36.9343,36.9484,9500.0
2015-03-09 14:25:00,52.5,52.51,52.5,52.5,9200.0,36.9414,36.9484,36.9414,36.9414,9200.0
2015-03-09 14:30:00,52.5,52.51,52.5,52.51,16200.0,36.9414,36.9484,36.9414,36.9484,16200.0
2015-03-09 14:35:00,52.51,52.54,52.51,52.53,14800.0,36.9484,36.9695,36.9484,36.9625,14800.0
2015-03-09 14:40:00,52.54,52.57,52.53,52.56,27600.0,36.9695,36.9906,36.9625,36.9836,27600.0
2015-03-09 14:45:00,52.56,52.58,52.54,52.58,8000.0,36.9836,36.9977,36.9695,36.9977,8000.0
2015-03-09 14:50:00,52.58,52.62,52.58,52.59,20000.0,36.9977,37.0258,36.9977,37.0047,20000.0
2015-03-09 14:55:00,52.59,52.6,52.56,52.57,8800.0,37.0047,37.0117,36.9836,36.9906,8800.0
2015-03-09 15:00:00,52.57,52.58,52.55,52.56,29500.0,36.9906,36.9977,36.9766,36.9836,29500.0
2015-03-09 15:05:00,52.55,52.61,52.54,52.61,24300.0,36.9766,37.0188,36.9695,37.0188,24300.0
2015-03-09 15:10:00,52.62,52.63,52.59,52.63,25900.0,37.0258,37.0329,37.0047,37.0329,25900.0
2015-03-09 15:15:00,52.63,52.63,52.58,52.58,48300.0,37.0329,37.0329,36.9977,36.9977,48300.0
2015-03-09 15:20:00,52.58,52.6,52.55,52.57,44000.0,36.9977,37.0117,36.9766,36.9906,44000.0
2015-03-09 15:25:00,52.57,52.64,52.57,52.63,45800.0,36.9906,37.0399,36.9906,37.0329,45800.0
2015-03-09 15:30:00,52.63,52.66,52.6,52.61,55600.0,37.0329,37.054,37.0117,37.0188,55600.0
2015-03-09 15:35:00,52.61,52.62,52.57,52.57,46300.0,37.0188,37.0258,36.9906,36.9906,46300.0
2015-03-09 15:40:00,52.57,52.63,52.55,52.55,67100.0,36.9906,37.0329,36.9766,36.9766,67100.0
2015-03-09 15:45:00,52.55,52.62,52.55,52.62,50700.0,36.9766,37.0258,36.9766,37.0258,50700.0
2015-03-09 15:50:00,52.61,52.62,52.55,52.56,83200.0,37.0188,37.0258,36.9766,36.9836,83200.0
2015-03-09 15:55:00,52.56,52.56,52.5,52.5,101800.0,36.9836,36.9836,36.9414,36.9414,101800.0
2015-03-10 09:30:00,52.21,52.24,52.07,52.15,39500.0,36.7373,36.7584,36.6388,36.6951,39500.0
2015-03-10 09:35:00,52.15,52.15,52.01,52.01,16400.0,36.6951,36.6951,36.5966,36.5966,16400.0
2015-03-10 09:40:00,52.01,52.11,51.99,52.09,17300.0,36.5966,36.667,36.5825,36.6529,17300.0
2015-03-10 09:45:00,52.09,52.14,52.05,52.13,22300.0,36.6529,36.6881,36.6247,36.681,22300.0
2015-03-10 09:50:00,52.12,52.22,52.12,52.16,20500.0,36.674,36.7444,36.674,36.7021,20500.0
2015-03-10 09:55:00,52.16,52.17,52.12,52.12,15300.0,36.7021,36.7092,36.674,36.674,15300.0
2015-03-10 10:00:00,52.12,52.2,52.1,52.2,15400.0,36.674,36.7303,36.6599,36.7303,15400.0
2015-03-10 10:05:00,52.19,52.19,52.13,52.18,47500.0,36.7232,36.7232,36.681,36.7162,47500.0
2015-03-10 10:10:00,52.19,52.2,52.11,52.16,40400.0,36.7232,36.7303,36.667,36.7021,40400.0
2015-03-10 10:15:00,52.15,52.2,52.13,52.18,30700.0,36.6951,36.7303,36.681,36.7162,30700.0
2015-03-10 10:20:00,52.18,52.2,52.17,52.18,11600.0,36.7162,36.7303,36.7092,36.7162,11600.0
2015-03-10 10:25:00,52.16,52.17,52.1,52.13,15200.0,36.7021,36.7092,36.6599,36.681,15200.0
2015-03-10 10:30:00,52.13,52.13,52.11,52.12,13600.0,36.681,36.681,36.667,36.674,13600.0
2015-03-10 10:35:00,52.12,52.16,52.12,52.16,32900.0,36.674,36.7021,36.674,36.7021,32900.0
2015-03-10 10:40:00,52.16,52.21,52.16,52.17,16000.0,36.7021,36.7373,36.7021,36.7092,16000.0
2015-03-10 10:45:00,52.17,52.21,52.16,52.21,15500.0,36.7092,36.7373,36.7021,36.7373,15500.0
2015-03-10 10:50:00,52.21,52.3,52.21,52.3,19400.0,36.7373,36.8006,36.7373,36.8006,19400.0
2015-03-10 10:55:00,52.3,52.3,52.22,52.22,19800.0,36.8006,36.8006,36.7444,36.7444,19800.0
2015-03-10 11:00:00,52.22,52.26,52.22,52.23,24400.0,36.7444,36.7725,36.7444,36.7514,24400.0
2015-03-10 11:05:00,52.23,52.24,52.19,52.21,7300.0,36.7514,36.7584,36.7232,36.7373,7300.0
2015-03-10 11:10:00,52.22,52.22,52.18,52.21,5600.0,36.7444,36.7444,36.7162,36.7373,5600.0
2015-03-10 11:15:00,52.21,52.28,52.21,52.28,15800.0,36.7373,36.7866,36.7373,36.7866,15800.0
2015-03-10 11:20:00,52.28,52.31,52.25,52.28,56800.0,36.7866,36.8077,36.7655,36.7866,56800.0
2015-03-10 11:25:00,52.28,52.3,52.24,52.26,71400.0,36.7866,36.8006,36.7584,36.7725,71400.0
2015-03-10 11:30:00,52.25,52.25,52.2,52.23,8300.0,36.7655,36.7655,36.7303,36.7514,8300.0
2015-03-10 11:35:00,52.23,52.23,52.14,52.14,13100.0,36.7514,36.7514,36.6881,36.6881,13100.0
2015-03-10 11:40:00,52.13,52.15,52.05,52.07,11900.0,36.681,36.6951,36.6247,36.6388,11900.0
2015-03-10 11:45:00,52.06,52.06,52.01,52.02,10700.0,36.6318,36.6318,36.5966,36.6036,10700.0
2015-03-10 11:50:00,52.02,52.03,52.0,52.0,7500.0,36.6036,36.6107,36.5896,36.5896,7500.0
2015-03-10 11:55:00,52.0,52.02,51.95,51.95,9300.0,36.5896,36.6036,36.5544,36.5544,9300.0
2015-03-10 12:00:00,51.96,51.97,51.91,51.94,9800.0,36.5614,36.5684,36.5262,36.5473,9800.0
2015-03-10 12:05:00,51.95,52.02,51.94,52.02,16000.0,36.5544,36.6036,36.5473,36.6036,16000.0
2015-03-10 12:10:00,52.02,52.07,52.02,52.04,6800.0,36.6036,36.6388,36.6036,36.6177,6800.0
2015-03-10 12:15:00,52.04,52.05,52.01,52.02,12400.0,36.6177,36.6247,36.5966,36.6036,12400.0
2015-03-10 12:20:00,52.01,52.01,51.96,51.97,19800.0,36.5966,36.5966,36.5614,36.5684,19800.0
2015-03-10 12:25:00,51.98,52.01,51.96,51.98,7900.0,36.5755,36.5966,36.5614,36.5755,7900.0
2015-03-10 12:30:00,51.96,51.98,51.94,51.95,9600.0,36.5614,36.5755,36.5473,36.5544,9600.0
2015-03-10 12:35:00,51.95,52.03,51.94,52.02,10400.0,36.5544,36.6107,36.5473,36.6036,10400.0
2015-03-10 12:40:00,52.02,52.07,52.02,52.06,6200.0,36.6036,36.6388,36.6036,36.6318,6200.0
2015-03-10 12:45:00,52.05,52.06,52.0,52.01,6800.0,36.6247,36.6318,36.5896,36.5966,6800.0
2015-03-10 12:50:00,52.01,52.01,51.96,51.97,43000.0,36.5966,36.5966,36.5614,36.5684,43000.0
2015-03-10 12:55:00,51.97,52.0,51.93,51.93,24400.0,36.5684,36.5896,36.5403,36.5403,24400.0
2015-03-10 13:00:00,51.93,51.97,51.93,51.96,27500.0,36.5403,36.5684,36.5403,36.5614,27500.0
2015-03-10 13:05:00,51.95,51.98,51.92,51.93,15400.0,36.5544,36.5755,36.5333,36.5403,15400.0
2015-03-10 13:10:00,51.92,51.93,51.89,51.89,12600.0,36.5333,36.5403,36.5122,36.5122,12600.0
2015-03-10 13:15:00,51.89,51.92,51.89,51.92,8300.0,36.5122,36.5333,36.5122,36.5333,8300.0
2015-03-10 13:20:00,51.93,52.0,51.93,52.0,10200.0,36.5403,36.5896,36.5403,36.5896,10200.0
2015-03-10 13:25:00,51.99,52.03,51.99,52.0,7900.0,36.5825,36.6107,36.5825,36.5896,7900.0
2015-03-10 13:30:00,51.99,51.99,51.94,51.96,7500.0,36.5825,36.5825,36.5473,36.5614,7500.0
2015-03-10 13:35:00,51.95,51.96,51.93,51.94,10000.0,36.5544,36.5614,36.5403,36.5473,10000.0
2015-03-10 13:40:00,51.95,51.97,51.93,51.93,8600.0,36.5544,36.5684,36.5403,36.5403,8600.0
2015-03-10 13:45:00,51.92,52.01,51.91,52.0,37800.0,36.5333,36.5966,36.5262,36.5896,37800.0
2015-03-10 13:50:00,51.99,52.0,51.97,52.0,15200.0,36.5825,36.5896,36.5684,36.5896,15200.0
2015-03-10 13:55:00,52.0,52.01,51.97,51.97,15900.0,36.5896,36.5966,36.5684,36.5684,15900.0
2015-03-10 14:00:00,51.98,51.99,51.96,51.98,16600.0,36.5755,36.5825,36.5614,36.5755,16600.0
2015-03-10 14:05:00,51.98,52.03,51.98,52.02,8400.0,36.5755,36.6107,36.5755,36.6036,8400.0
2015-03-10 14:10:00,52.03,52.03,51.93,51.95,21600.0,36.6107,36.6107,36.5403,36.5544,21600.0
2015-03-10 14:15:00,51.95,51.96,51.93,51.93,19800.0,36.5544,36.5614,36.5403,36.5403,19800.0
2015-03-10 14:20:00,51.92,51.92,51.89,51.91,11100.0,36.5333,36.5333,36.5122,36.5262,11100.0
2015-03-10 14:25:00,51.91,51.92,51.89,51.89,9800.0,36.5262,36.5333,36.5122,36.5122,9800.0
2015-03-10 14:30:00,51.89,51.93,51.87,51.9,21100.0,36.5122,36.5403,36.4981,36.5192,21100.0
2015-03-10 14:35:00,51.91,51.95,51.89,51.91,14700.0,36.5262,36.5544,36.5122,36.5262,14700.0
2015-03-10 14:40:00,51.91,51.91,51.87,51.89,19500.0,36.5262,36.5262,36.4981,36.5122,19500.0
2015-03-10 14:45:00,51.89,51.93,51.89,51.91,13800.0,36.5122,36.5403,36.5122,36.5262,13800.0
2015-03-10 14:50:00,51.92,51.93,51.88,51.88,18200.0,36.5333,36.5403,36.5051,36.5051,18200.0
2015-03-10 14:55:00,51.87,51.88,51.85,51.85,16600.0,36.4981,36.5051,36.484,36.484,16600.0
2015-03-10 15:00:00,51.85,51.91,51.83,51.9,23900.0,36.484,36.5262,36.4699,36.5192,23900.0
2015-03-10 15:05:00,51.91,51.94,51.89,51.92,10800.0,36.5262,36.5473,36.5122,36.5333,10800.0
2015-03-10 15:10:00,51.91,51.92,51.89,51.9,16100.0,36.5262,36.5333,36.5122,36.5192,16100.0
2015-03-10 15:15:00,51.89,51.96,51.88,51.96,17800.0,36.5122,36.5614,36.5051,36.5614,17800.0
2015-03-10 15:20:00,51.96,51.99,51.94,51.98,22500.0,36.5614,36.5825,36.5473,36.5755,22500.0
2015-03-10 15:25:00,51.97,51.98,51.9,51.91,30400.0,36.5684,36.5755,36.5192,36.5262,30400.0
2015-03-10 15:30:00,51.91,51.91,51.84,51.86,28200.0,36.5262,36.5262,36.477,36.491,28200.0
2015-03-10 15:35:00,51.85,51.91,51.85,51.89,22600.0,36.484,36.5262,36.484,36.5122,22600.0
2015-03-10 15:40:00,51.9,51.92,51.88,51.89,28600.0,36.5192,36.5333,36.5051,36.5122,28600.0
2015-03-10 15:45:00,51.9,51.93,51.88,51.91,62000.0,36.5192,36.5403,36.5051,36.5262,62000.0
2015-03-10 15:50:00,51.91,51.92,51.89,51.89,52000.0,36.5262,36.5333,36.5122,36.5122,52000.0
2015-03-10 15:55:00,51.89,51.89,51.8,51.8,209300.0,36.5122,36.5122,36.4488,36.4488,209300.0
2015-03-11 09:30:00,51.96,52.0,51.78,51.82,61700.0,36.5614,36.5896,36.4348,36.4629,61700.0
2015-03-11 09:35:00,51.86,52.1,51.71,51.86,121700.0,36.491,36.6599,36.3855,36.491,121700.0
2015-03-11 09:40:00,51.84,51.86,51.73,51.78,42500.0,36.477,36.491,36.3996,36.4348,42500.0
2015-03-11 09:45:00,51.78,51.8,51.72,51.78,18500.0,36.4348,36.4488,36.3925,36.4348,18500.0
2015-03-11 09:50:00,51.79,51.82,51.77,51.78,12800.0,36.4418,36.4629,36.4277,36.4348,12800.0
2015-03-11 09:55:00,51.79,51.83,51.76,51.77,15100.0,36.4418,36.4699,36.4207,36.4277,15100.0
2015-03-11 10:00:00,51.78,51.8,51.69,51.71,32500.0,36.4348,36.4488,36.3714,36.3855,32500.0
2015-03-11 10:05:00,51.7,51.75,51.68,51.73,15900.0,36.3785,36.4136,36.3644,36.3996,15900.0
2015-03-11 10:10:00,51.72,51.74,51.64,51.65,34100.0,36.3925,36.4066,36.3362,36.3433,34100.0
2015-03-11 10:15:00,51.66,51.71,51.63,51.63,21900.0,36.3503,36.3855,36.3292,36.3292,21900.0
2015-03-11 10:20:00,51.64,51.65,51.61,51.62,13100.0,36.3362,36.3433,36.3151,36.3222,13100.0
2015-03-11 10:25:00,51.62,51.63,51.56,51.59,12200.0,36.3222,36.3292,36.28,36.3011,12200.0
2015-03-11 10:30:00,51.58,51.63,51.53,51.53,24600.0,36.294,36.3292,36.2588,36.2588,24600.0
2015-03-11 10:35:00,51.53,51.54,51.48,51.49,17800.0,36.2588,36.2659,36.2237,36.2307,17800.0
2015-03-11 10:40:00,51.49,51.51,51.43,51.46,17300.0,36.2307,36.2448,36.1885,36.2096,17300.0
2015-03-11 10:45:00,51.47,51.56,51.47,51.56,13300.0,36.2166,36.28,36.2166,36.28,13300.0
2015-03-11 10:50:00,51.57,51.61,51.55,51.6,16300.0,36.287,36.3151,36.2729,36.3081,16300.0
2015-03-11 10:55:00,51.6,51.6,51.53,51.54,15000.0,36.3081,36.3081,36.2588,36.2659,15000.0
2015-03-11 11:00:00,51.53,51.56,51.51,51.53,32600.0,36.2588,36.28,36.2448,36.2588,32600.0
2015-03-11 11:05:00,51.53,51.53,51.47,51.53,42900.0,36.2588,36.2588,36.2166,36.2588,42900.0
2015-03-11 11:10:00,51.53,51.6,51.52,51.58,15000.0,36.2588,36.3081,36.2518,36.294,15000.0
2015-03-11 11:15:00,51.58,51.58,51.51,51.51,14200.0,36.294,36.294,36.2448,36.2448,14200.0
2015-03-11 11:20:00,51.52,51.56,51.5,51.55,35900.0,36.2518,36.28,36.2377,36.2729,35900.0
2015-03-11 11:25:00,51.55,51.59,51.55,51.59,19600.0,36.2729,36.3011,36.2729,36.3011,19600.0
2015-03-11 11:30:00,51.59,51.6,51.57,51.57,18200.0,36.3011,36.3081,36.287,36.287,18200.0
2015-03-11 11:35:00,51.57,51.59,51.51,51.52,17800.0,36.287,36.3011,36.2448,36.2518,17800.0
2015-03-11 11:40:00,51.51,51.55,51.5,51.53,17200.0,36.2448,36.2729,36.2377,36.2588,17200.0
2015-03-11 11:45:00,51.52,51.55,51.5,51.53,16100.0,36.2518,36.2729,36.2377,36.2588,16100.0
2015-03-11 11:50:00,51.53,51.55,51.51,51.54,15600.0,36.2588,36.2729,36.2448,36.2659,15600.0
2015-03-11 11:55:00,51.54,51.55,51.51,51.53,15900.0,36.2659,36.2729,36.2448,36.2588,15900.0
2015-03-11 12:00:00,51.53,51.6,51.52,51.57,32400.0,36.2588,36.3081,36.2518,36.287,32400.0
2015-03-11 12:05:00,51.57,51.6,51.55,51.59,15200.0,36.287,36.3081,36.2729,36.3011,15200.0
2015-03-11 12:10:00,51.59,51.62,51.58,51.62,16800.0,36.3011,36.3222,36.294,36.3222,16800.0
2015-03-11 12:15:00,51.62,51.64,51.6,51.63,15300.0,36.3222,36.3362,36.3081,36.3292,15300.0
2015-03-11 12:20:00,51.63,51.64,51.58,51.59,20900.0,36.3292,36.3362,36.294,36.3011,20900.0
2015-03-11 12:25:00,51.59,51.64,51.58,51.64,22300.0,36.3011,36.3362,36.294,36.3362,22300.0
2015-03-11 12:30:00,51.64,51.68,51.63,51.67,22500.0,36.3362,36.3644,36.3292,36.3574,22500.0
2015-03-11 12:35:00,51.67,51.71,51.64,51.71,14300.0,36.3574,36.3855,36.3362,36.3855,14300.0
2015-03-11 12:40:00,51.71,51.74,51.69,51.74,11500.0,36.3855,36.4066,36.3714,36.4066,11500.0
2015-03-11 12:45:00,51.73,51.75,51.7,51.71,19000.0,36.3996,36.4136,36.3785,36.3855,19000.0
2015-03-11 12:50:00,51.71,51.74,51.7,51.73,16100.0,36.3855,36.4066,36.3785,36.3996,16100.0
2015-03-11 12:55:00,51.73,51.74,51.71,51.73,16100.0,36.3996,36.4066,36.3855,36.3996,16100.0
2015-03-11 13:00:00,51.72,51.74,51.71,51.73,9200.0,36.3925,36.4066,36.3855,36.3996,9200.0
2015-03-11 13:05:00,51.73,51.76,51.73,51.75,14200.0,36.3996,36.4207,36.3996,36.4136,14200.0
2015-03-11 13:10:00,51.75,51.75,51.72,51.72,8000.0,36.4136,36.4136,36.3925,36.3925,8000.0
2015-03-11 13:15:00,51.72,51.74,51.7,51.73,15900.0,36.3925,36.4066,36.3785,36.3996,15900.0
2015-03-11 13:20:00,51.73,51.77,51.72,51.76,32800.0,36.3996,36.4277,36.3925,36.4207,32800.0
2015-03-11 13:25:00,51.75,51.79,51.74,51.77,32500.0,36.4136,36.4418,36.4066,36.4277,32500.0
2015-03-11 13:30:00,51.77,51.77,51.66,51.66,16000.0,36.4277,36.4277,36.3503,36.3503,16000.0
2015-03-11 13:35:00,51.66,51.67,51.63,51.67,18200.0,36.3503,36.3574,36.3292,36.3574,18200.0
2015-03-11 13:40:00,51.66,51.67,51.64,51.66,19200.0,36.3503,36.3574,36.3362,36.3503,19200.0
2015-03-11 13:45:00,51.65,51.65,51.58,51.58,32100.0,36.3433,36.3433,36.294,36.294,32100.0
2015-03-11 13:50:00,51.58,51.62,51.57,51.61,23000.0,36.294,36.3222,36.287,36.3151,23000.0
2015-03-11 13:55:00,51.62,51.62,51.6,51.61,9700.0,36.3222,36.3222,36.3081,36.3151,9700.0
2015-03-11 14:00:00,51.61,51.64,51.6,51.64,12300.0,36.3151,36.3362,36.3081,36.3362,12300.0
2015-03-11 14:05:00,51.63,51.64,51.61,51.63,10700.0,36.3292,36.3362,36.3151,36.3292,10700.0
2015-03-11 14:10:00,51.64,51.64,51.61,51.63,11900.0,36.3362,36.3362,36.3151,36.3292,11900.0
2015-03-11 14:15:00,51.64,51.7,51.62,51.68,15000.0,36.3362,36.3785,36.3222,36.3644,15000.0
2015-03-11 14:20:00,51.68,51.71,51.63,51.64,31200.0,36.3644,36.3855,36.3292,36.3362,31200.0
2015-03-11 14:25:00,51.65,51.71,51.64,51.67,46500.0,36.3433,36.3855,36.3362,36.3574,46500.0
2015-03-11 14:30:00,51.66,51.7,51.66,51.68,32300.0,36.3503,36.3785,36.3503,36.3644,32300.0
2015-03-11 14:35:00,51.68,51.72,51.67,51.72,15200.0,36.3644,36.3925,36.3574,36.3925,15200.0
2015-03-11 14:40:00,51.72,51.73,51.68,51.71,17100.0,36.3925,36.3996,36.3644,36.3855,17100.0
2015-03-11 14:45:00,51.7,51.74,51.7,51.74,22500.0,36.3785,36.4066,36.3785,36.4066,22500.0
2015-03-11 14:50:00,51.74,51.76,51.73,51.75,12800.0,36.4066,36.4207,36.3996,36.4136,12800.0
2015-03-11 14:55:00,51.75,51.76,51.71,51.75,20900.0,36.4136,36.4207,36.3855,36.4136,20900.0
2015-03-11 15:00:00,51.75,51.75,51.71,51.73,30200.0,36.4136,36.4136,36.3855,36.3996,30200.0
2015-03-11 15:05:00,51.73,51.74,51.7,51.71,23900.0,36.3996,36.4066,36.3785,36.3855,23900.0
2015-03-11 15:10:00,51.71,51.72,51.68,51.69,34100.0,36.3855,36.3925,36.3644,36.3714,34100.0
2015-03-11 15:15:00,51.69,51.75,51.69,51.73,34100.0,36.3714,36.4136,36.3714,36.3996,34100.0
2015-03-11 15:20:00,51.73,51.74,51.66,51.68,45500.0,36.3996,36.4066,36.3503,36.3644,45500.0
2015-03-11 15:25:00,51.68,51.71,51.65,51.65,31500.0,36.3644,36.3855,36.3433,36.3433,31500.0
2015-03-11 15:30:00,51.65,51.69,51.64,51.67,68400.0,36.3433,36.3714,36.3362,36.3574,68400.0
2015-03-11 15:35:00,51.67,51.67,51.65,51.66,42200.0,36.3574,36.3574,36.3433,36.3503,42200.0
2015-03-11 15:40:00,51.66,51.68,51.64,51.67,42000.0,36.3503,36.3644,36.3362,36.3574,42000.0
2015-03-11 15:45:00,51.67,51.68,51.64,51.66,44200.0,36.3574,36.3644,36.3362,36.3503,44200.0
2015-03-11 15:50:00,51.65,51.68,51.64,51.68,43200.0,36.3433,36.3644,36.3362,36.3644,43200.0
2015-03-11 15:55:00,51.68,51.73,51.67,51.69,128000.0,36.3644,36.3996,36.3574,36.3714,128000.0
2015-03-12 09:30:00,51.88,52.1,51.87,52.02,90400.0,36.5051,36.6599,36.4981,36.6036,90400.0
2015-03-12 09:35:00,52.04,52.08,52.01,52.05,19700.0,36.6177,36.6458,36.5966,36.6247,19700.0
2015-03-12 09:40:00,52.05,52.22,52.05,52.2,32200.0,36.6247,36.7444,36.6247,36.7303,32200.0
2015-03-12 09:45:00,52.19,52.23,52.17,52.22,20000.0,36.7232,36.7514,36.7092,36.7444,20000.0
2015-03-12 09:50:00,52.23,52.28,52.21,52.25,20000.0,36.7514,36.7866,36.7373,36.7655,20000.0
2015-03-12 09:55:00,52.25,52.28,52.23,52.24,29900.0,36.7655,36.7866,36.7514,36.7584,29900.0
2015-03-12 10:00:00,52.25,52.25,52.19,52.23,45400.0,36.7655,36.7655,36.7232,36.7514,45400.0
2015-03-12 10:05:00,52.23,52.24,52.21,52.22,38500.0,36.7514,36.7584,36.7373,36.7444,38500.0
2015-03-12 10:10:00,52.23,52.23,52.17,52.18,20500.0,36.7514,36.7514,36.7092,36.7162,20500.0
2015-03-12 10:15:00,52.17,52.18,52.11,52.13,22100.0,36.7092,36.7162,36.667,36.681,22100.0
2015-03-12 10:20:00,52.14,52.25,52.13,52.23,13500.0,36.6881,36.7655,36.681,36.7514,13500.0
2015-03-12 10:25:00,52.24,52.27,52.23,52.25,14800.0,36.7584,36.7795,36.7514,36.7655,14800.0
2015-03-12 10:30:00,52.25,52.3,52.25,52.3,15800.0,36.7655,36.8006,36.7655,36.8006,15800.0
2015-03-12 10:35:00,52.3,52.32,52.27,52.3,19700.0,36.8006,36.8147,36.7795,36.8006,19700.0
2015-03-12 10:40:00,52.3,52.31,52.23,52.26,19300.0,36.8006,36.8077,36.7514,36.7725,19300.0
2015-03-12 10:45:00,52.27,52.27,52.18,52.18,28200.0,36.7795,36.7795,36.7162,36.7162,28200.0
2015-03-12 10:50:00,52.18,52.22,52.17,52.2,35500.0,36.7162,36.7444,36.7092,36.7303,35500.0
2015-03-12 10:55:00,52.2,52.24,52.18,52.23,25300.0,36.7303,36.7584,36.7162,36.7514,25300.0
2015-03-12 11:00:00,52.23,52.28,52.22,52.26,82200.0,36.7514,36.7866,36.7444,36.7725,82200.0
2015-03-12 11:05:00,52.26,52.26,52.21,52.22,15100.0,36.7725,36.7725,36.7373,36.7444,15100.0
2015-03-12 11:10:00,52.23,52.23,52.2,52.23,21900.0,36.7514,36.7514,36.7303,36.7514,21900.0
2015-03-12 11:15:00,52.23,52.32,52.23,52.31,23000.0,36.7514,36.8147,36.7514,36.8077,23000.0
2015-03-12 11:20:00,52.3,52.39,52.3,52.37,28800.0,36.8006,36.864,36.8006,36.8499,28800.0
2015-03-12 11:25:00,52.36,52.39,52.32,52.36,10400.0,36.8429,36.864,36.8147,36.8429,10400.0
2015-03-12 11:30:00,52.36,52.36,52.33,52.34,7800.0,36.8429,36.8429,36.8218,36.8288,7800.0
2015-03-12 11:35:00,52.33,52.35,52.31,52.32,11400.0,36.8218,36.8358,36.8077,36.8147,11400.0
2015-03-12 11:40:00,52.33,52.35,52.31,52.33,7400.0,36.8218,36.8358,36.8077,36.8218,7400.0
2015-03-12 11:45:00,52.33,52.36,52.33,52.34,14400.0,36.8218,36.8429,36.8218,36.8288,14400.0
2015-03-12 11:50:00,52.34,52.37,52.33,52.35,14000.0,36.8288,36.8499,36.8218,36.8358,14000.0
2015-03-12 11:55:00,52.34,52.38,52.32,52.34,12100.0,36.8288,36.8569,36.8147,36.8288,12100.0
2015-03-12 12:00:00,52.35,52.37,52.33,52.35,12700.0,36.8358,36.8499,36.8218,36.8358,12700.0
2015-03-12 12:05:00,52.35,52.36,52.29,52.3,9100.0,36.8358,36.8429,36.7936,36.8006,9100.0
2015-03-12 12:10:00,52.29,52.31,52.29,52.3,7200.0,36.7936,36.8077,36.7936,36.8006,7200.0
2015-03-12 12:15:00,52.3,52.37,52.3,52.36,15700.0,36.8006,36.8499,36.8006,36.8429,15700.0
2015-03-12 12:20:00,52.37,52.37,52.32,52.36,13700.0,36.8499,36.8499,36.8147,36.8429,13700.0
2015-03-12 12:25:00,52.36,52.39,52.36,52.38,10800.0,36.8429,36.864,36.8429,36.8569,10800.0
2015-03-12 12:30:00,52.38,52.4,52.37,52.4,8600.0,36.8569,36.871,36.8499,36.871,8600.0
2015-03-12 12:35:00,52.4,52.4,52.34,52.36,13100.0,36.871,36.871,36.8288,36.8429,13100.0
2015-03-12 12:40:00,52.35,52.35,52.31,52.33,11500.0,36.8358,36.8358,36.8077,36.8218,11500.0
2015-03-12 12:45:00,52.32,52.34,52.31,52.32,7200.0,36.8147,36.8288,36.8077,36.8147,7200.0
2015-03-12 12:50:00,52.32,52.34,52.3,52.34,9100.0,36.8147,36.8288,36.8006,36.8288,9100.0
2015-03-12 12:55:00,52.34,52.35,52.33,52.35,8000.0,36.8288,36.8358,36.8218,36.8358,8000.0
2015-03-12 13:00:00,52.35,52.38,52.34,52.38,13200.0,36.8358,36.8569,36.8288,36.8569,13200.0
2015-03-12 13:05:00,52.38,52.46,52.38,52.45,30200.0,36.8569,36.9132,36.8569,36.9062,30200.0
2015-03-12 13:10:00,52.44,52.46,52.38,52.39,14300.0,36.8992,36.9132,36.8569,36.864,14300.0
2015-03-12 13:15:00,52.4,52.44,52.38,52.43,27200.0,36.871,36.8992,36.8569,36.8921,27200.0
2015-03-12 13:20:00,52.43,52.43,52.35,52.36,12900.0,36.8921,36.8921,36.8358,36.8429,12900.0
2015-03-12 13:25:00,52.36,52.39,52.35,52.39,9000.0,36.8429,36.864,36.8358,36.864,9000.0
2015-03-12 13:30:00,52.39,52.43,52.37,52.39,40900.0,36.864,36.8921,36.8499,36.864,40900.0
2015-03-12 13:35:00,52.39,52.4,52.33,52.35,40300.0,36.864,36.871,36.8218,36.8358,40300.0
2015-03-12 13:40:00,52.34,52.37,52.33,52.37,11000.0,36.8288,36.8499,36.8218,36.8499,11000.0
2015-03-12 13:45:00,52.36,52.39,52.36,52.38,7200.0,36.8429,36.864,36.8429,36.8569,7200.0
2015-03-12 13:50:00,52.38,52.41,52.38,52.39,9500.0,36.8569,36.8781,36.8569,36.864,9500.0
2015-03-12 13:55:00,52.4,52.42,52.38,52.4,13800.0,36.871,36.8851,36.8569,36.871,13800.0
2015-03-12 14:00:00,52.4,52.42,52.37,52.39,11200.0,36.871,36.8851,36.8499,36.864,11200.0
2015-03-12 14:05:00,52.4,52.43,52.39,52.42,6400.0,36.871,36.8921,36.864,36.8851,6400.0
2015-03-12 14:10:00,52.42,52.43,52.4,52.4,5400.0,36.8851,36.8921,36.871,36.871,5400.0
2015-03-12 14:15:00,52.41,52.47,52.38,52.42,106700.0,36.8781,36.9203,36.8569,36.8851,106700.0
2015-03-12 14:20:00,52.41,52.45,52.41,52.44,15200.0,36.8781,36.9062,36.8781,36.8992,15200.0
2015-03-12 14:25:00,52.44,52.44,52.41,52.44,9400.0,36.8992,36.8992,36.8781,36.8992,9400.0
2015-03-12 14:30:00,52.44,52.46,52.44,52.44,9700.0,36.8992,36.9132,36.8992,36.8992,9700.0
2015-03-12 14:35:00,52.44,52.49,52.44,52.49,12500.0,36.8992,36.9343,36.8992,36.9343,12500.0
2015-03-12 14:40:00,52.48,52.52,52.47,52.52,25400.0,36.9273,36.9555,36.9203,36.9555,25400.0
2015-03-12 14:45:00,52.53,52.59,52.52,52.58,27200.0,36.9625,37.0047,36.9555,36.9977,27200.0
2015-03-12 14:50:00,52.58,52.62,52.57,52.61,53400.0,36.9977,37.0258,36.9906,37.0188,53400.0
2015-03-12 14:55:00,52.61,52.66,52.59,52.65,49000.0,37.0188,37.054,37.0047,37.0469,49000.0
2015-03-12 15:00:00,52.66,52.7,52.65,52.69,34800.0,37.054,37.0821,37.0469,37.0751,34800.0
2015-03-12 15:05:00,52.69,52.7,52.65,52.66,25000.0,37.0751,37.0821,37.0469,37.054,25000.0
2015-03-12 15:10:00,52.66,52.69,52.64,52.64,26400.0,37.054,37.0751,37.0399,37.0399,26400.0
2015-03-12 15:15:00,52.64,52.65,52.61,52.61,25700.0,37.0399,37.0469,37.0188,37.0188,25700.0
2015-03-12 15:20:00,52.62,52.62,52.58,52.6,22700.0,37.0258,37.0258,36.9977,37.0117,22700.0
2015-03-12 15:25:00,52.61,52.63,52.59,52.62,19100.0,37.0188,37.0329,37.0047,37.0258,19100.0
2015-03-12 15:30:00,52.61,52.62,52.56,52.57,37600.0,37.0188,37.0258,36.9836,36.9906,37600.0
2015-03-12 15:35:00,52.56,52.58,52.54,52.58,95200.0,36.9836,36.9977,36.9695,36.9977,95200.0
2015-03-12 15:40:00,52.58,52.6,52.56,52.6,40500.0,36.9977,37.0117,36.9836,37.0117,40500.0
2015-03-12 15:45:00,52.6,52.62,52.59,52.62,85300.0,37.0117,37.0258,37.0047,37.0258,85300.0
2015-03-12 15:50:00,52.61,52.63,52.6,52.63,41300.0,37.0188,37.0329,37.0117,37.0329,41300.0
2015-03-12 15:55:00,52.63,52.64,52.59,52.61,93000.0,37.0329,37.0399,37.0047,37.0188,93000.0
2015-03-13 09:30:00,52.47,52.56,52.24,52.29,57200.0,36.9203,36.9836,36.7584,36.7936,57200.0
2015-03-13 09:35:00,52.24,52.35,52.09,52.31,16600.0,36.7584,36.8358,36.6529,36.8077,16600.0
2015-03-13 09:40:00,52.3,52.31,52.21,52.27,11600.0,36.8006,36.8077,36.7373,36.7795,11600.0
2015-03-13 09:45:00,52.26,52.35,52.23,52.32,18300.0,36.7725,36.8358,36.7514,36.8147,18300.0
2015-03-13 09:50:00,52.33,52.43,52.33,52.39,18000.0,36.8218,36.8921,36.8218,36.864,18000.0
2015-03-13 09:55:00,52.4,52.4,52.32,52.35,16300.0,36.871,36.871,36.8147,36.8358,16300.0
2015-03-13 10:00:00,52.33,52.36,52.18,52.18,11500.0,36.8218,36.8429,36.7162,36.7162,11500.0
2015-03-13 10:05:00,52.19,52.19,52.14,52.18,16000.0,36.7232,36.7232,36.6881,36.7162,16000.0
2015-03-13 10:10:00,52.17,52.23,52.14,52.22,16600.0,36.7092,36.7514,36.6881,36.7444,16600.0
2015-03-13 10:15:00,52.22,52.29,52.22,52.29,9900.0,36.7444,36.7936,36.7444,36.7936,9900.0
2015-03-13 10:20:00,52.28,52.3,52.22,52.23,15600.0,36.7866,36.8006,36.7444,36.7514,15600.0
2015-03-13 10:25:00,52.23,52.24,52.15,52.16,11300.0,36.7514,36.7584,36.6951,36.7021,11300.0
2015-03-13 10:30:00,52.15,52.17,52.11,52.17,6700.0,36.6951,36.7092,36.667,36.7092,6700.0
2015-03-13 10:35:00,52.17,52.19,52.15,52.19,7900.0,36.7092,36.7232,36.6951,36.7232,7900.0
2015-03-13 10:40:00,52.18,52.22,52.16,52.17,12800.0,36.7162,36.7444,36.7021,36.7092,12800.0
2015-03-13 10:45:00,52.16,52.17,52.1,52.11,11700.0,36.7021,36.7092,36.6599,36.667,11700.0
2015-03-13 10:50:00,52.1,52.11,52.03,52.04,15700.0,36.6599,36.667,36.6107,36.6177,15700.0
2015-03-13 10:55:00,52.03,52.04,51.97,51.97,17600.0,36.6107,36.6177,36.5684,36.5684,17600.0
2015-03-13 11:00:00,51.97,52.0,51.96,52.0,12300.0,36.5684,36.5896,36.5614,36.5896,12300.0
2015-03-13 11:05:00,52.0,52.05,51.99,52.03,11000.0,36.5896,36.6247,36.5825,36.6107,11000.0
2015-03-13 11:10:00,52.03,52.08,52.03,52.07,14900.0,36.6107,36.6458,36.6107,36.6388,14900.0
2015-03-13 11:15:00,52.08,52.1,52.02,52.03,27500.0,36.6458,36.6599,36.6036,36.6107,27500.0
2015-03-13 11:20:00,52.02,52.05,51.94,51.95,37700.0,36.6036,36.6247,36.5473,36.5544,37700.0
2015-03-13 11:25:00,51.94,51.96,51.86,51.87,22500.0,36.5473,36.5614,36.491,36.4981,22500.0
2015-03-13 11:30:00,51.87,51.88,51.77,51.8,29700.0,36.4981,36.5051,36.4277,36.4488,29700.0
2015-03-13 11:35:00,51.82,51.93,51.82,51.93,22400.0,36.4629,36.5403,36.4629,36.5403,22400.0
2015-03-13 11:40:00,51.93,51.96,51.92,51.96,22300.0,36.5403,36.5614,36.5333,36.5614,22300.0
2015-03-13 11:45:00,51.96,51.96,51.84,51.86,30100.0,36.5614,36.5614,36.477,36.491,30100.0
2015-03-13 11:50:00,51.88,51.98,51.88,51.97,18500.0,36.5051,36.5755,36.5051,36.5684,18500.0
2015-03-13 11:55:00,51.98,52.03,51.97,52.01,15300.0,36.5755,36.6107,36.5684,36.5966,15300.0
2015-03-13 12:00:00,52.01,52.01,51.91,51.97,16000.0,36.5966,36.5966,36.5262,36.5684,16000.0
2015-03-13 12:05:00,51.96,52.03,51.95,52.02,11800.0,36.5614,36.6107,36.5544,36.6036,11800.0
2015-03-13 12:10:00,52.02,52.07,52.02,52.02,16700.0,36.6036,36.6388,36.6036,36.6036,16700.0
2015-03-13 12:15:00,52.03,52.03,51.95,52.0,17900.0,36.6107,36.6107,36.5544,36.5896,17900.0
2015-03-13 12:20:00,52.0,52.09,52.0,52.08,10400.0,36.5896,36.6529,36.5896,36.6458,10400.0
2015-03-13 12:25:00,52.09,52.12,52.05,52.06,10900.0,36.6529,36.674,36.6247,36.6318,10900.0
2015-03-13 12:30:00,52.07,52.12,52.07,52.09,13300.0,36.6388,36.674,36.6388,36.6529,13300.0
2015-03-13 12:35:00,52.09,52.18,52.08,52.16,10000.0,36.6529,36.7162,36.6458,36.7021,10000.0
2015-03-13 12:40:00,52.16,52.17,52.12,52.15,13900.0,36.7021,36.7092,36.674,36.6951,13900.0
2015-03-13 12:45:00,52.15,52.15,52.07,52.1,14000.0,36.6951,36.6951,36.6388,36.6599,14000.0
2015-03-13 12:50:00,52.1,52.13,52.06,52.12,14100.0,36.6599,36.681,36.6318,36.674,14100.0
2015-03-13 12:55:00,52.11,52.16,52.11,52.14,7100.0,36.667,36.7021,36.667,36.6881,7100.0
2015-03-13 13:00:00,52.14,52.15,52.1,52.13,30300.0,36.6881,36.6951,36.6599,36.681,30300.0
2015-03-13 13:05:00,52.13,52.16,52.13,52.14,15300.0,36.681,36.7021,36.681,36.6881,15300.0
2015-03-13 13:10:00,52.15,52.16,52.13,52.15,16700.0,36.6951,36.7021,36.681,36.6951,16700.0
2015-03-13 13:15:00,52.15,52.15,52.11,52.13,16100.0,36.6951,36.6951,36.667,36.681,16100.0
2015-03-13 13:20:00,52.13,52.13,52.08,52.09,9700.0,36.681,36.681,36.6458,36.6529,9700.0
2015-03-13 13:25:00,52.09,52.09,52.02,52.02,8700.0,36.6529,36.6529,36.6036,36.6036,8700.0
2015-03-13 13:30:00,52.02,52.06,52.01,52.03,25500.0,36.6036,36.6318,36.5966,36.6107,25500.0
2015-03-13 13:35:00,52.03,52.08,52.01,52.07,18000.0,36.6107,36.6458,36.5966,36.6388,18000.0
2015-03-13 13:40:00,52.08,52.09,52.07,52.09,7900.0,36.6458,36.6529,36.6388,36.6529,7900.0
2015-03-13 13:45:00,52.08,52.09,52.05,52.05,18100.0,36.6458,36.6529,36.6247,36.6247,18100.0
2015-03-13 13:50:00,52.05,52.1,52.04,52.1,14500.0,36.6247,36.6599,36.6177,36.6599,14500.0
2015-03-13 13:55:00,52.1,52.11,52.04,52.05,10400.0,36.6599,36.667,36.6177,36.6247,10400.0
2015-03-13 14:00:00,52.05,52.06,51.98,52.02,22000.0,36.6247,36.6318,36.5755,36.6036,22000.0
2015-03-13 14:05:00,52.02,52.08,52.01,52.05,17200.0,36.6036,36.6458,36.5966,36.6247,17200.0
2015-03-13 14:10:00,52.05,52.09,52.01,52.09,25400.0,36.6247,36.6529,36.5966,36.6529,25400.0
2015-03-13 14:15:00,52.09,52.12,52.07,52.07,12800.0,36.6529,36.674,36.6388,36.6388,12800.0
2015-03-13 14:20:00,52.06,52.06,52.0,52.05,19700.0,36.6318,36.6318,36.5896,36.6247,19700.0
2015-03-13 14:25:00,52.05,52.06,52.03,52.06,11700.0,36.6247,36.6318,36.6107,36.6318,11700.0
2015-03-13 14:30:00,52.06,52.06,52.03,52.05,11100.0,36.6318,36.6318,36.6107,36.6247,11100.0
2015-03-13 14:35:00,52.04,52.05,51.96,51.97,14100.0,36.6177,36.6247,36.5614,36.5684,14100.0
2015-03-13 14:40:00,51.97,51.98,51.92,51.92,20500.0,36.5684,36.5755,36.5333,36.5333,20500.0
2015-03-13 14:45:00,51.91,51.96,51.91,51.95,18900.0,36.5262,36.5614,36.5262,36.5544,18900.0
2015-03-13 14:50:00,51.95,51.98,51.94,51.94,11500.0,36.5544,36.5755,36.5473,36.5473,11500.0
2015-03-13 14:55:00,51.94,52.01,51.93,52.0,15600.0,36.5473,36.5966,36.5403,36.5896,15600.0
2015-03-13 15:00:00,52.0,52.04,51.99,52.0,30900.0,36.5896,36.6177,36.5825,36.5896,30900.0
2015-03-13 15:05:00,51.99,52.02,51.99,52.0,17600.0,36.5825,36.6036,36.5825,36.5896,17600.0
2015-03-13 15:10:00,52.0,52.02,51.97,51.99,23600.0,36.5896,36.6036,36.5684,36.5825,23600.0
2015-03-13 15:15:00,51.99,52.05,51.99,52.04,64500.0,36.5825,36.6247,36.5825,36.6177,64500.0
2015-03-13 15:20:00,52.04,52.05,52.01,52.05,30400.0,36.6177,36.6247,36.5966,36.6247,30400.0
2015-03-13 15:25:00,52.05,52.09,52.01,52.09,36200.0,36.6247,36.6529,36.5966,36.6529,36200.0
2015-03-13 15:30:00,52.08,52.13,52.08,52.11,57200.0,36.6458,36.681,36.6458,36.667,57200.0
2015-03-13 15:35:00,52.11,52.12,52.09,52.12,33000.0,36.667,36.674,36.6529,36.674,33000.0
2015-03-13 15:40:00,52.12,52.2,52.12,52.13,40200.0,36.674,36.7303,36.674,36.681,40200.0
2015-03-13 15:45:00,52.13,52.14,52.08,52.1,50600.0,36.681,36.6881,36.6458,36.6599,50600.0
2015-03-13 15:50:00,52.11,52.15,52.1,52.14,82700.0,36.667,36.6951,36.6599,36.6881,82700.0
2015-03-13 15:55:00,52.13,52.18,52.13,52.14,117700.0,36.681,36.7162,36.681,36.6881,117700.0
2015-03-16 09:30:00,52.34,52.48,52.31,52.45,55900.0,36.8288,36.9273,36.8077,36.9062,55900.0
2015-03-16 09:35:00,52.47,52.61,52.47,52.55,14500.0,36.9203,37.0188,36.9203,36.9766,14500.0
2015-03-16 09:40:00,52.57,52.57,52.41,52.44,30600.0,36.9906,36.9906,36.8781,36.8992,30600.0
2015-03-16 09:45:00,52.44,52.47,52.39,52.42,35000.0,36.8992,36.9203,36.864,36.8851,35000.0
2015-03-16 09:50:00,52.43,52.52,52.39,52.39,16300.0,36.8921,36.9555,36.864,36.864,16300.0
2015-03-16 09:55:00,52.4,52.43,52.32,52.33,13200.0,36.871,36.8921,36.8147,36.8218,13200.0
2015-03-16 10:00:00,52.34,52.38,52.24,52.26,21400.0,36.8288,36.8569,36.7584,36.7725,21400.0
2015-03-16 10:05:00,52.26,52.3,52.25,52.26,21800.0,36.7725,36.8006,36.7655,36.7725,21800.0
2015-03-16 10:10:00,52.26,52.31,52.21,52.22,21000.0,36.7725,36.8077,36.7373,36.7444,21000.0
2015-03-16 10:15:00,52.22,52.27,52.21,52.24,12800.0,36.7444,36.7795,36.7373,36.7584,12800.0
2015-03-16 10:20:00,52.24,52.29,52.22,52.28,35800.0,36.7584,36.7936,36.7444,36.7866,35800.0
2015-03-16 10:25:00,52.27,52.33,52.26,52.3,13300.0,36.7795,36.8218,36.7725,36.8006,13300.0
2015-03-16 10:30:00,52.31,52.35,52.3,52.33,12400.0,36.8077,36.8358,36.8006,36.8218,12400.0
2015-03-16 10:35:00,52.33,52.33,52.25,52.26,22300.0,36.8218,36.8218,36.7655,36.7725,22300.0
2015-03-16 10:40:00,52.26,52.27,52.16,52.16,35000.0,36.7725,36.7795,36.7021,36.7021,35000.0
2015-03-16 10:45:00,52.16,52.19,52.13,52.14,32700.0,36.7021,36.7232,36.681,36.6881,32700.0
2015-03-16 10:50:00,52.13,52.23,52.13,52.21,30300.0,36.681,36.7514,36.681,36.7373,30300.0
2015-03-16 10:55:00,52.21,52.22,52.16,52.19,40400.0,36.7373,36.7444,36.7021,36.7232,40400.0
2015-03-16 11:00:00,52.19,52.24,52.16,52.19,27100.0,36.7232,36.7584,36.7021,36.7232,27100.0
2015-03-16 11:05:00,52.2,52.26,52.19,52.23,18000.0,36.7303,36.7725,36.7232,36.7514,18000.0
2015-03-16 11:10:00,52.23,52.29,52.22,52.24,21200.0,36.7514,36.7936,36.7444,36.7584,21200.0
2015-03-16 11:15:00,52.24,52.26,52.22,52.22,13400.0,36.7584,36.7725,36.7444,36.7444,13400.0
2015-03-16 11:20:00,52.21,52.24,52.21,52.21,19300.0,36.7373,36.7584,36.7373,36.7373,19300.0
2015-03-16 11:25:00,52.22,52.24,52.19,52.19,27000.0,36.7444,36.7584,36.7232,36.7232,27000.0
2015-03-16 11:30:00,52.2,52.27,52.19,52.27,19000.0,36.7303,36.7795,36.7232,36.7795,19000.0
2015-03-16 11:35:00,52.27,52.27,52.2,52.21,15200.0,36.7795,36.7795,36.7303,36.7373,15200.0
2015-03-16 11:40:00,52.21,52.23,52.19,52.22,14300.0,36.7373,36.7514,36.7232,36.7444,14300.0
2015-03-16 11:45:00,52.22,52.25,52.21,52.23,16000.0,36.7444,36.7655,36.7373,36.7514,16000.0
2015-03-16 11:50:00,52.23,52.27,52.23,52.26,12800.0,36.7514,36.7795,36.7514,36.7725,12800.0
2015-03-16 11:55:00,52.26,52.26,52.21,52.22,14100.0,36.7725,36.7725,36.7373,36.7444,14100.0
2015-03-16 12:00:00,52.22,52.24,52.21,52.23,14500.0,36.7444,36.7584,36.7373,36.7514,14500.0
2015-03-16 12:05:00,52.23,52.24,52.19,52.19,14400.0,36.7514,36.7584,36.7232,36.7232,14400.0
2015-03-16 12:10:00,52.2,52.2,52.17,52.18,15600.0,36.7303,36.7303,36.7092,36.7162,15600.0
2015-03-16 12:15:00,52.19,52.19,52.12,52.12,14300.0,36.7232,36.7232,36.674,36.674,14300.0
2015-03-16 12:20:00,52.12,52.15,52.12,52.12,16100.0,36.674,36.6951,36.674,36.674,16100.0
2015-03-16 12:25:00,52.12,52.17,52.11,52.14,18500.0,36.674,36.7092,36.667,36.6881,18500.0
2015-03-16 12:30:00,52.13,52.16,52.12,52.14,13600.0,36.681,36.7021,36.674,36.6881,13600.0
2015-03-16 12:35:00,52.15,52.17,52.14,52.15,11700.0,36.6951,36.7092,36.6881,36.6951,11700.0
2015-03-16 12:40:00,52.16,52.17,52.08,52.09,15700.0,36.7021,36.7092,36.6458,36.6529,15700.0
2015-03-16 12:45:00,52.1,52.13,52.1,52.13,10600.0,36.6599,36.681,36.6599,36.681,10600.0
2015-03-16 12:50:00,52.13,52.16,52.11,52.14,22500.0,36.681,36.7021,36.667,36.6881,22500.0
2015-03-16 12:55:00,52.14,52.18,52.13,52.14,15400.0,36.6881,36.7162,36.681,36.6881,15400.0
2015-03-16 13:00:00,52.14,52.14,52.1,52.11,20200.0,36.6881,36.6881,36.6599,36.667,20200.0
2015-03-16 13:05:00,52.11,52.13,52.1,52.13,10700.0,36.667,36.681,36.6599,36.681,10700.0
2015-03-16 13:10:00,52.12,52.19,52.11,52.18,10100.0,36.674,36.7232,36.667,36.7162,10100.0
2015-03-16 13:15:00,52.19,52.21,52.17,52.2,13800.0,36.7232,36.7373,36.7092,36.7303,13800.0
2015-03-16 13:20:00,52.19,52.21,52.17,52.18,19000.0,36.7232,36.7373,36.7092,36.7162,19000.0
2015-03-16 13:25:00,52.19,52.19,52.1,52.11,36200.0,36.7232,36.7232,36.6599,36.667,36200.0
2015-03-16 13:30:00,52.11,52.15,52.1,52.11,15000.0,36.667,36.6951,36.6599,36.667,15000.0
2015-03-16 13:35:00,52.12,52.16,52.11,52.16,15300.0,36.674,36.7021,36.667,36.7021,15300.0
2015-03-16 13:40:00,52.17,52.19,52.15,52.19,16400.0,36.7092,36.7232,36.6951,36.7232,16400.0
2015-03-16 13:45:00,52.2,52.22,52.19,52.21,15200.0,36.7303,36.7444,36.7232,36.7373,15200.0
2015-03-16 13:50:00,52.21,52.22,52.18,52.18,14000.0,36.7373,36.7444,36.7162,36.7162,14000.0
2015-03-16 13:55:00,52.19,52.19,52.13,52.13,31600.0,36.7232,36.7232,36.681,36.681,31600.0
2015-03-16 14:00:00,52.14,52.14,52.09,52.09,18900.0,36.6881,36.6881,36.6529,36.6529,18900.0
2015-03-16 14:05:00,52.1,52.13,52.09,52.12,14600.0,36.6599,36.681,36.6529,36.674,14600.0
2015-03-16 14:10:00,52.12,52.16,52.11,52.16,50500.0,36.674,36.7021,36.667,36.7021,50500.0
2015-03-16 14:15:00,52.16,52.16,52.14,52.15,32600.0,36.7021,36.7021,36.6881,36.6951,32600.0
2015-03-16 14:20:00,52.15,52.22,52.14,52.2,39300.0,36.6951,36.7444,36.6881,36.7303,39300.0
2015-03-16 14:25:00,52.21,52.23,52.2,52.22,19300.0,36.7373,36.7514,36.7303,36.7444,19300.0
2015-03-16 14:30:00,52.22,52.22,52.2,52.22,17700.0,36.7444,36.7444,36.7303,36.7444,17700.0
2015-03-16 14:35:00,52.23,52.23,52.19,52.21,32300.0,36.7514,36.7514,36.7232,36.7373,32300.0
2015-03-16 14:40:00,52.21,52.23,52.2,52.23,32400.0,36.7373,36.7514,36.7303,36.7514,32400.0
2015-03-16 14:45:00,52.23,52.29,52.23,52.28,25800.0,36.7514,36.7936,36.7514,36.7866,25800.0
2015-03-16 14:50:00,52.27,52.29,52.27,52.29,8500.0,36.7795,36.7936,36.7795,36.7936,8500.0
2015-03-16 14:55:00,52.29,52.32,52.28,52.32,20700.0,36.7936,36.8147,36.7866,36.8147,20700.0
2015-03-16 15:00:00,52.31,52.39,52.3,52.38,26500.0,36.8077,36.864,36.8006,36.8569,26500.0
2015-03-16 15:05:00,52.39,52.4,52.35,52.35,23100.0,36.864,36.871,36.8358,36.8358,23100.0
2015-03-16 15:10:00,52.34,52.36,52.3,52.33,45600.0,36.8288,36.8429,36.8006,36.8218,45600.0
2015-03-16 15:15:00,52.32,52.35,52.32,52.34,24900.0,36.8147,36.8358,36.8147,36.8288,24900.0
2015-03-16 15:20:00,52.35,52.35,52.3,52.31,38000.0,36.8358,36.8358,36.8006,36.8077,38000.0
2015-03-16 15:25:00,52.31,52.32,52.29,52.32,36300.0,36.8077,36.8147,36.7936,36.8147,36300.0
2015-03-16 15:30:00,52.32,52.4,52.32,52.39,39800.0,36.8147,36.871,36.8147,36.864,39800.0
2015-03-16 15:35:00,52.38,52.38,52.32,52.34,38800.0,36.8569,36.8569,36.8147,36.8288,38800.0
2015-03-16 15:40:00,52.33,52.37,52.32,52.35,40800.0,36.8218,36.8499,36.8147,36.8358,40800.0
2015-03-16 15:45:00,52.34,52.36,52.33,52.36,45300.0,36.8288,36.8429,36.8218,36.8429,45300.0
2015-03-16 15:50:00,52.35,52.37,52.34,52.37,75600.0,36.8358,36.8499,36.8288,36.8499,75600.0
2015-03-16 15:55:00,52.36,52.41,52.36,52.4,138100.0,36.8429,36.8781,36.8429,36.871,138100.0
2015-03-17 09:30:00,52.22,52.22,52.07,52.1,45300.0,36.7444,36.7444,36.6388,36.6599,45300.0
2015-03-17 09:35:00,52.12,52.13,52.07,52.1,21600.0,36.674,36.681,36.6388,36.6599,21600.0
2015-03-17 09:40:00,52.1,52.17,52.0,52.02,19800.0,36.6599,36.7092,36.5896,36.6036,19800.0
2015-03-17 09:45:00,52.02,52.1,52.0,52.02,40600.0,36.6036,36.6599,36.5896,36.6036,40600.0
2015-03-17 09:50:00,52.01,52.02,51.98,51.98,19600.0,36.5966,36.6036,36.5755,36.5755,19600.0
2015-03-17 09:55:00,51.99,52.02,51.97,52.0,24700.0,36.5825,36.6036,36.5684,36.5896,24700.0
2015-03-17 10:00:00,52.0,52.03,51.97,52.03,25100.0,36.5896,36.6107,36.5684,36.6107,25100.0
2015-03-17 10:05:00,52.03,52.1,52.0,52.09,50000.0,36.6107,36.6599,36.5896,36.6529,50000.0
2015-03-17 10:10:00,52.09,52.16,52.09,52.15,28500.0,36.6529,36.7021,36.6529,36.6951,28500.0
2015-03-17 10:15:00,52.15,52.17,52.11,52.15,27400.0,36.6951,36.7092,36.667,36.6951,27400.0
2015-03-17 10:20:00,52.14,52.15,52.08,52.12,15500.0,36.6881,36.6951,36.6458,36.674,15500.0
2015-03-17 10:25:00,52.1,52.11,52.07,52.09,14000.0,36.6599,36.667,36.6388,36.6529,14000.0
2015-03-17 10:30:00,52.11,52.12,52.07,52.07,13300.0,36.667,36.674,36.6388,36.6388,13300.0
2015-03-17 10:35:00,52.08,52.09,52.06,52.06,24800.0,36.6458,36.6529,36.6318,36.6318,24800.0
2015-03-17 10:40:00,52.05,52.09,52.03,52.09,26200.0,36.6247,36.6529,36.6107,36.6529,26200.0
2015-03-17 10:45:00,52.09,52.09,52.04,52.06,16600.0,36.6529,36.6529,36.6177,36.6318,16600.0
2015-03-17 10:50:00,52.06,52.1,52.04,52.07,22400.0,36.6318,36.6599,36.6177,36.6388,22400.0
2015-03-17 10:55:00,52.07,52.07,52.03,52.05,28200.0,36.6388,36.6388,36.6107,36.6247,28200.0
2015-03-17 11:00:00,52.05,52.06,51.95,51.95,73900.0,36.6247,36.6318,36.5544,36.5544,73900.0
2015-03-17 11:05:00,51.96,51.97,51.85,51.87,34200.0,36.5614,36.5684,36.484,36.4981,34200.0
2015-03-17 11:10:00,51.87,51.92,51.85,51.89,30700.0,36.4981,36.5333,36.484,36.5122,30700.0
2015-03-17 11:15:00,51.89,51.91,51.82,51.86,52700.0,36.5122,36.5262,36.4629,36.491,52700.0
2015-03-17 11:20:00,51.86,51.89,51.84,51.88,27600.0,36.491,36.5122,36.477,36.5051,27600.0
2015-03-17 11:25:00,51.87,51.88,51.83,51.83,24500.0,36.4981,36.5051,36.4699,36.4699,24500.0
2015-03-17 11:30:00,51.84,51.85,51.8,51.81,31100.0,36.477,36.484,36.4488,36.4559,31100.0
2015-03-17 11:35:00,51.82,51.9,51.81,51.9,46700.0,36.4629,36.5192,36.4559,36.5192,46700.0
2015-03-17 11:40:00,51.89,51.9,51.87,51.9,25600.0,36.5122,36.5192,36.4981,36.5192,25600.0
2015-03-17 11:45:00,51.9,51.9,51.86,51.87,14200.0,36.5192,36.5192,36.491,36.4981,14200.0
2015-03-17 11:50:00,51.87,51.87,51.82,51.83,17400.0,36.4981,36.4981,36.4629,36.4699,17400.0
2015-03-17 11:55:00,51.83,51.93,51.82,51.93,39200.0,36.4699,36.5403,36.4629,36.5403,39200.0
2015-03-17 12:00:00,51.94,51.95,51.9,51.91,14400.0,36.5473,36.5544,36.5192,36.5262,14400.0
2015-03-17 12:05:00,51.91,51.95,51.89,51.89,27700.0,36.5262,36.5544,36.5122,36.5122,27700.0
2015-03-17 12:10:00,51.89,51.89,51.81,51.87,23300.0,36.5122,36.5122,36.4559,36.4981,23300.0
2015-03-17 12:15:00,51.87,51.87,51.84,51.85,11200.0,36.4981,36.4981,36.477,36.484,11200.0
2015-03-17 12:20:00,51.85,51.88,51.84,51.85,11900.0,36.484,36.5051,36.477,36.484,11900.0
2015-03-17 12:25:00,51.86,51.87,51.84,51.87,35600.0,36.491,36.4981,36.477,36.4981,35600.0
2015-03-17 12:30:00,51.87,51.89,51.87,51.89,21200.0,36.4981,36.5122,36.4981,36.5122,21200.0
2015-03-17 12:35:00,51.9,51.9,51.87,51.9,37600.0,36.5192,36.5192,36.4981,36.5192,37600.0
2015-03-17 12:40:00,51.9,51.95,51.89,51.95,37400.0,36.5192,36.5544,36.5122,36.5544,37400.0
2015-03-17 12:45:00,51.95,51.96,51.93,51.95,42600.0,36.5544,36.5614,36.5403,36.5544,42600.0
2015-03-17 12:50:00,51.95,51.96,51.93,51.94,31200.0,36.5544,36.5614,36.5403,36.5473,31200.0
2015-03-17 12:55:00,51.94,51.96,51.94,51.95,24000.0,36.5473,36.5614,36.5473,36.5544,24000.0
2015-03-17 13:00:00,51.95,51.95,51.92,51.93,15800.0,36.5544,36.5544,36.5333,36.5403,15800.0
2015-03-17 13:05:00,51.93,51.94,51.91,51.93,22200.0,36.5403,36.5473,36.5262,36.5403,22200.0
2015-03-17 13:10:00,51.93,51.96,51.92,51.95,15300.0,36.5403,36.5614,36.5333,36.5544,15300.0
2015-03-17 13:15:00,51.95,52.0,51.94,52.0,24600.0,36.5544,36.5896,36.5473,36.5896,24600.0
2015-03-17 13:20:00,52.0,52.02,51.99,52.01,20800.0,36.5896,36.6036,36.5825,36.5966,20800.0
2015-03-17 13:25:00,52.01,52.02,51.99,51.99,10000.0,36.5966,36.6036,36.5825,36.5825,10000.0
2015-03-17 13:30:00,51.99,52.02,51.99,51.99,18300.0,36.5825,36.6036,36.5825,36.5825,18300.0
2015-03-17 13:35:00,52.0,52.01,51.95,51.95,36000.0,36.5896,36.5966,36.5544,36.5544,36000.0
2015-03-17 13:40:00,51.96,51.96,51.92,51.92,14400.0,36.5614,36.5614,36.5333,36.5333,14400.0
2015-03-17 13:45:00,51.91,51.92,51.89,51.91,20600.0,36.5262,36.5333,36.5122,36.5262,20600.0
2015-03-17 13:50:00,51.92,51.92,51.88,51.89,27000.0,36.5333,36.5333,36.5051,36.5122,27000.0
2015-03-17 13:55:00,51.9,52.0,51.89,51.98,17400.0,36.5192,36.5896,36.5122,36.5755,17400.0
2015-03-17 14:00:00,51.98,52.0,51.97,51.97,21900.0,36.5755,36.5896,36.5684,36.5684,21900.0
2015-03-17 14:05:00,51.97,52.0,51.95,51.97,18400.0,36.5684,36.5896,36.5544,36.5684,18400.0
2015-03-17 14:10:00,51.98,52.0,51.93,51.93,18500.0,36.5755,36.5896,36.5403,36.5403,18500.0
2015-03-17 14:15:00,51.93,51.96,51.92,51.95,19900.0,36.5403,36.5614,36.5333,36.5544,19900.0
2015-03-17 14:20:00,51.95,51.96,51.92,51.93,25600.0,36.5544,36.5614,36.5333,36.5403,25600.0
2015-03-17 14:25:00,51.92,51.94,51.88,51.89,13700.0,36.5333,36.5473,36.5051,36.5122,13700.0
2015-03-17 14:30:00,51.89,51.91,51.87,51.89,25600.0,36.5122,36.5262,36.4981,36.5122,25600.0
2015-03-17 14:35:00,51.89,51.92,51.85,51.92,24800.0,36.5122,36.5333,36.484,36.5333,24800.0
2015-03-17 14:40:00,51.91,51.91,51.9,51.9,8400.0,36.5262,36.5262,36.5192,36.5192,8400.0
2015-03-17 14:45:00,51.91,51.91,51.9,51.9,15100.0,36.5262,36.5262,36.5192,36.5192,15100.0
2015-03-17 14:50:00,51.91,51.99,51.89,51.98,38600.0,36.5262,36.5825,36.5122,36.5755,38600.0
2015-03-17 14:55:00,51.99,52.04,51.98,52.03,21300.0,36.5825,36.6177,36.5755,36.6107,21300.0
2015-03-17 15:00:00,52.03,52.07,52.02,52.06,29500.0,36.6107,36.6388,36.6036,36.6318,29500.0
2015-03-17 15:05:00,52.07,52.11,52.06,52.08,84900.0,36.6388,36.667,36.6318,36.6458,84900.0
2015-03-17 15:10:00,52.08,52.11,52.07,52.1,27800.0,36.6458,36.667,36.6388,36.6599,27800.0
2015-03-17 15:15:00,52.1,52.11,52.07,52.09,34200.0,36.6599,36.667,36.6388,36.6529,34200.0
2015-03-17 15:20:00,52.09,52.11,52.07,52.1,33300.0,36.6529,36.667,36.6388,36.6599,33300.0
2015-03-17 15:25:00,52.11,52.13,52.09,52.13,35000.0,36.667,36.681,36.6529,36.681,35000.0
2015-03-17 15:30:00,52.13,52.13,52.08,52.09,40800.0,36.681,36.681,36.6458,36.6529,40800.0
2015-03-17 15:35:00,52.1,52.1,52.03,52.05,51200.0,36.6599,36.6599,36.6107,36.6247,51200.0
2015-03-17 15:40:00,52.04,52.08,52.01,52.08,65500.0,36.6177,36.6458,36.5966,36.6458,65500.0
2015-03-17 15:45:00,52.08,52.17,52.08,52.16,73300.0,36.6458,36.7092,36.6458,36.7021,73300.0
2015-03-17 15:50:00,52.15,52.15,52.09,52.09,66600.0,36.6951,36.6951,36.6529,36.6529,66600.0
2015-03-17 15:55:00,52.1,52.1,52.0,52.04,91200.0,36.6599,36.6599,36.5896,36.6177,91200.0
2015-03-18 09:30:00,51.89,52.17,51.73,52.16,100300.0,36.5122,36.7092,36.3996,36.7021,100300.0
2015-03-18 09:35:00,52.17,52.27,51.94,51.96,303800.0,36.7092,36.7795,36.5473,36.5614,303800.0
2015-03-18 09:40:00,51.97,51.97,51.8,51.87,71400.0,36.5684,36.5684,36.4488,36.4981,71400.0
2015-03-18 09:45:00,51.87,51.96,51.82,51.86,46900.0,36.4981,36.5614,36.4629,36.491,46900.0
2015-03-18 09:50:00,51.84,51.92,51.8,51.85,61100.0,36.477,36.5333,36.4488,36.484,61100.0
2015-03-18 09:55:00,51.86,51.87,51.7,51.74,97300.0,36.491,36.4981,36.3785,36.4066,97300.0
2015-03-18 10:00:00,51.73,51.8,51.7,51.74,45200.0,36.3996,36.4488,36.3785,36.4066,45200.0
2015-03-18 10:05:00,51.74,51.86,51.73,51.77,46800.0,36.4066,36.491,36.3996,36.4277,46800.0
2015-03-18 10:10:00,51.77,51.84,51.72,51.72,33400.0,36.4277,36.477,36.3925,36.3925,33400.0
2015-03-18 10:15:00,51.72,51.77,51.7,51.73,33700.0,36.3925,36.4277,36.3785,36.3996,33700.0
2015-03-18 10:20:00,51.74,51.74,51.62,51.65,39500.0,36.4066,36.4066,36.3222,36.3433,39500.0
2015-03-18 10:25:00,51.66,51.74,51.64,51.68,34300.0,36.3503,36.4066,36.3362,36.3644,34300.0
2015-03-18 10:30:00,51.68,51.7,51.63,51.68,48800.0,36.3644,36.3785,36.3292,36.3644,48800.0
2015-03-18 10:35:00,51.68,51.71,51.61,51.62,36200.0,36.3644,36.3855,36.3151,36.3222,36200.0
2015-03-18 10:40:00,51.63,51.72,51.61,51.72,40500.0,36.3292,36.3925,36.3151,36.3925,40500.0
2015-03-18 10:45:00,51.71,51.72,51.66,51.67,47900.0,36.3855,36.3925,36.3503,36.3574,47900.0
2015-03-18 10:50:00,51.66,51.71,51.62,51.71,51700.0,36.3503,36.3855,36.3222,36.3855,51700.0
2015-03-18 10:55:00,51.71,51.72,51.63,51.7,40900.0,36.3855,36.3925,36.3292,36.3785,40900.0
2015-03-18 11:00:00,51.7,51.74,51.63,51.63,38600.0,36.3785,36.4066,36.3292,36.3292,38600.0
2015-03-18 11:05:00,51.63,51.66,51.6,51.66,40000.0,36.3292,36.3503,36.3081,36.3503,40000.0
2015-03-18 11:10:00,51.66,51.66,51.55,51.58,47700.0,36.3503,36.3503,36.2729,36.294,47700.0
2015-03-18 11:15:00,51.57,51.6,51.57,51.59,34600.0,36.287,36.3081,36.287,36.3011,34600.0
2015-03-18 11:20:00,51.57,51.58,51.45,51.49,71700.0,36.287,36.294,36.2026,36.2307,71700.0
2015-03-18 11:25:00,51.48,51.64,51.48,51.56,28200.0,36.2237,36.3362,36.2237,36.28,28200.0
2015-03-18 11:30:00,51.56,51.71,51.56,51.58,29900.0,36.28,36.3855,36.28,36.294,29900.0
2015-03-18 11:35:00,51.57,51.59,51.49,51.5,28000.0,36.287,36.3011,36.2307,36.2377,28000.0
2015-03-18 11:40:00,51.49,51.6,51.49,51.59,26300.0,36.2307,36.3081,36.2307,36.3011,26300.0
2015-03-18 11:45:00,51.6,51.65,51.57,51.64,35000.0,36.3081,36.3433,36.287,36.3362,35000.0
2015-03-18 11:50:00,51.66,51.7,51.65,51.66,21900.0,36.3503,36.3785,36.3433,36.3503,21900.0
2015-03-18 11:55:00,51.66,51.7,51.63,51.63,13800.0,36.3503,36.3785,36.3292,36.3292,13800.0
2015-03-18 12:00:00,51.63,51.64,51.55,51.57,23000.0,36.3292,36.3362,36.2729,36.287,23000.0
2015-03-18 12:05:00,51.56,51.57,51.49,51.5,37900.0,36.28,36.287,36.2307,36.2377,37900.0
2015-03-18 12:10:00,51.5,51.53,51.46,51.51,34900.0,36.2377,36.2588,36.2096,36.2448,34900.0
2015-03-18 12:15:00,51.52,51.52,51.48,51.51,24100.0,36.2518,36.2518,36.2237,36.2448,24100.0
2015-03-18 12:20:00,51.49,51.53,51.46,51.53,36100.0,36.2307,36.2588,36.2096,36.2588,36100.0
2015-03-18 12:25:00,51.53,51.54,51.5,51.5,17500.0,36.2588,36.2659,36.2377,36.2377,17500.0
2015-03-18 12:30:00,51.5,51.57,51.5,51.56,21700.0,36.2377,36.287,36.2377,36.28,21700.0
2015-03-18 12:35:00,51.57,51.67,51.55,51.63,55000.0,36.287,36.3574,36.2729,36.3292,55000.0
2015-03-18 12:40:00,51.62,51.63,51.59,51.61,27500.0,36.3222,36.3292,36.3011,36.3151,27500.0
2015-03-18 12:45:00,51.61,51.61,51.51,51.54,39800.0,36.3151,36.3151,36.2448,36.2659,39800.0
2015-03-18 12:50:00,51.54,51.57,51.54,51.55,19100.0,36.2659,36.287,36.2659,36.2729,19100.0
2015-03-18 12:55:00,51.55,51.56,51.51,51.55,27000.0,36.2729,36.28,36.2448,36.2729,27000.0
2015-03-18 13:00:00,51.55,51.65,51.54,51.63,25600.0,36.2729,36.3433,36.2659,36.3292,25600.0
2015-03-18 13:05:00,51.64,51.64,51.57,51.62,23200.0,36.3362,36.3362,36.287,36.3222,23200.0
2015-03-18 13:10:00,51.62,51.62,51.61,51.62,7500.0,36.3222,36.3222,36.3151,36.3222,7500.0
2015-03-18 13:15:00,51.62,51.67,51.61,51.65,20200.0,36.3222,36.3574,36.3151,36.3433,20200.0
2015-03-18 13:20:00,51.65,51.66,51.6,51.62,27400.0,36.3433,36.3503,36.3081,36.3222,27400.0
2015-03-18 13:25:00,51.63,51.66,51.61,51.63,26700.0,36.3292,36.3503,36.3151,36.3292,26700.0
2015-03-18 13:30:00,51.63,51.65,51.6,51.64,26500.0,36.3292,36.3433,36.3081,36.3362,26500.0
2015-03-18 13:35:00,51.64,51.64,51.53,51.54,28000.0,36.3362,36.3362,36.2588,36.2659,28000.0
2015-03-18 13:40:00,51.55,51.61,51.53,51.6,14200.0,36.2729,36.3151,36.2588,36.3081,14200.0
2015-03-18 13:45:00,51.6,51.64,51.57,51.64,20300.0,36.3081,36.3362,36.287,36.3362,20300.0
2015-03-18 13:50:00,51.64,51.66,51.63,51.64,30300.0,36.3362,36.3503,36.3292,36.3362,30300.0
2015-03-18 13:55:00,51.64,51.68,51.61,51.67,26400.0,36.3362,36.3644,36.3151,36.3574,26400.0
2015-03-18 14:00:00,51.68,52.18,51.68,52.04,145900.0,36.3644,36.7162,36.3644,36.6177,145900.0
2015-03-18 14:05:00,52.04,52.22,51.99,52.16,56000.0,36.6177,36.7444,36.5825,36.7021,56000.0
2015-03-18 14:10:00,52.15,52.2,52.11,52.15,79200.0,36.6951,36.7303,36.667,36.6951,79200.0
2015-03-18 14:15:00,52.15,52.17,52.1,52.14,95100.0,36.6951,36.7092,36.6599,36.6881,95100.0
2015-03-18 14:20:00,52.14,52.19,52.07,52.18,56600.0,36.6881,36.7232,36.6388,36.7162,56600.0
2015-03-18 14:25:00,52.19,52.48,52.17,52.47,55200.0,36.7232,36.9273,36.7092,36.9203,55200.0
2015-03-18 14:30:00,52.48,52.72,52.42,52.68,76700.0,36.9273,37.0962,36.8851,37.068,76700.0
2015-03-18 14:35:00,52.68,52.72,52.59,52.6,47600.0,37.068,37.0962,37.0047,37.0117,47600.0
2015-03-18 14:40:00,52.6,52.71,52.55,52.64,40200.0,37.0117,37.0891,36.9766,37.0399,40200.0
2015-03-18 14:45:00,52.62,52.67,52.53,52.59,19800.0,37.0258,37.061,36.9625,37.0047,19800.0
2015-03-18 14:50:00,52.59,52.66,52.55,52.63,31600.0,37.0047,37.054,36.9766,37.0329,31600.0
2015-03-18 14:55:00,52.64,52.7,52.56,52.69,51900.0,37.0399,37.0821,36.9836,37.0751,51900.0
2015-03-18 15:00:00,52.69,52.91,52.64,52.9,77200.0,37.0751,37.2299,37.0399,37.2228,77200.0
2015-03-18 15:05:00,52.89,52.98,52.88,52.97,42100.0,37.2158,37.2791,37.2088,37.2721,42100.0
2015-03-18 15:10:00,52.97,52.97,52.89,52.96,105100.0,37.2721,37.2721,37.2158,37.2651,105100.0
2015-03-18 15:15:00,52.96,53.15,52.93,53.1,96500.0,37.2651,37.3987,37.2439,37.3636,96500.0
2015-03-18 15:20:00,53.1,53.1,53.01,53.07,52200.0,37.3636,37.3636,37.3002,37.3425,52200.0
2015-03-18 15:25:00,53.07,53.07,52.96,52.97,53000.0,37.3425,37.3425,37.2651,37.2721,53000.0
2015-03-18 15:30:00,52.98,53.06,52.98,53.02,56100.0,37.2791,37.3354,37.2791,37.3073,56100.0
2015-03-18 15:35:00,53.03,53.05,52.95,52.95,73300.0,37.3143,37.3284,37.258,37.258,73300.0
2015-03-18 15:40:00,52.95,52.99,52.87,52.96,87700.0,37.258,37.2862,37.2017,37.2651,87700.0
2015-03-18 15:45:00,52.96,52.96,52.87,52.88,144100.0,37.2651,37.2651,37.2017,37.2088,144100.0
2015-03-18 15:50:00,52.89,52.89,52.78,52.79,128700.0,37.2158,37.2158,37.1384,37.1454,128700.0
2015-03-18 15:55:00,52.8,52.88,52.76,52.86,207000.0,37.1525,37.2088,37.1243,37.1947,207000.0
2015-03-19 09:30:00,52.73,52.85,52.7,52.7,54400.0,37.1032,37.1877,37.0821,37.0821,54400.0
2015-03-19 09:35:00,52.74,52.82,52.73,52.8,13300.0,37.1103,37.1665,37.1032,37.1525,13300.0
2015-03-19 09:40:00,52.82,52.91,52.79,52.81,21700.0,37.1665,37.2299,37.1454,37.1595,21700.0
2015-03-19 09:45:00,52.81,52.87,52.79,52.87,24700.0,37.1595,37.2017,37.1454,37.2017,24700.0
2015-03-19 09:50:00,52.87,53.01,52.86,52.96,50600.0,37.2017,37.3002,37.1947,37.2651,50600.0
2015-03-19 09:55:00,52.95,52.97,52.9,52.97,33400.0,37.258,37.2721,37.2228,37.2721,33400.0
2015-03-19 10:00:00,52.97,53.05,52.95,53.02,32800.0,37.2721,37.3284,37.258,37.3073,32800.0
2015-03-19 10:05:00,53.02,53.1,53.01,53.1,33700.0,37.3073,37.3636,37.3002,37.3636,33700.0
2015-03-19 10:10:00,53.09,53.16,53.06,53.15,29300.0,37.3565,37.4058,37.3354,37.3987,29300.0
2015-03-19 10:15:00,53.15,53.17,53.12,53.14,52800.0,37.3987,37.4128,37.3776,37.3917,52800.0
2015-03-19 10:20:00,53.14,53.16,53.02,53.03,34300.0,37.3917,37.4058,37.3073,37.3143,34300.0
2015-03-19 10:25:00,53.03,53.03,52.99,53.01,26700.0,37.3143,37.3143,37.2862,37.3002,26700.0
2015-03-19 10:30:00,53.0,53.05,52.96,53.05,25600.0,37.2932,37.3284,37.2651,37.3284,25600.0
2015-03-19 10:35:00,53.06,53.07,53.03,53.05,23900.0,37.3354,37.3425,37.3143,37.3284,23900.0
2015-03-19 10:40:00,53.06,53.1,53.04,53.04,19500.0,37.3354,37.3636,37.3213,37.3213,19500.0
2015-03-19 10:45:00,53.03,53.04,52.92,52.92,21600.0,37.3143,37.3213,37.2369,37.2369,21600.0
2015-03-19 10:50:00,52.91,52.93,52.9,52.93,50400.0,37.2299,37.2439,37.2228,37.2439,50400.0
2015-03-19 10:55:00,52.92,52.93,52.87,52.93,23700.0,37.2369,37.2439,37.2017,37.2439,23700.0
2015-03-19 11:00:00,52.93,52.98,52.93,52.95,14000.0,37.2439,37.2791,37.2439,37.258,14000.0
2015-03-19 11:05:00,52.95,52.95,52.85,52.87,26400.0,37.258,37.258,37.1877,37.2017,26400.0
2015-03-19 11:10:00,52.87,52.9,52.83,52.84,11600.0,37.2017,37.2228,37.1736,37.1806,11600.0
2015-03-19 11:15:00,52.84,52.9,52.83,52.9,14200.0,37.1806,37.2228,37.1736,37.2228,14200.0
2015-03-19 11:20:00,52.9,52.91,52.89,52.9,11600.0,37.2228,37.2299,37.2158,37.2228,11600.0
2015-03-19 11:25:00,52.9,52.9,52.86,52.86,16900.0,37.2228,37.2228,37.1947,37.1947,16900.0
2015-03-19 11:30:00,52.87,52.89,52.73,52.76,31200.0,37.2017,37.2158,37.1032,37.1243,31200.0
2015-03-19 11:35:00,52.76,52.78,52.72,52.73,11100.0,37.1243,37.1384,37.0962,37.1032,11100.0
2015-03-19 11:40:00,52.73,52.73,52.63,52.64,22400.0,37.1032,37.1032,37.0329,37.0399,22400.0
2015-03-19 11:45:00,52.63,52.67,52.62,52.66,18800.0,37.0329,37.061,37.0258,37.054,18800.0
2015-03-19 11:50:00,52.65,52.65,52.6,52.63,22700.0,37.0469,37.0469,37.0117,37.0329,22700.0
2015-03-19 11:55:00,52.64,52.72,52.64,52.71,14500.0,37.0399,37.0962,37.0399,37.0891,14500.0
2015-03-19 12:00:00,52.69,52.71,52.65,52.71,12700.0,37.0751,37.0891,37.0469,37.0891,12700.0
2015-03-19 12:05:00,52.71,52.72,52.64,52.68,13200.0,37.0891,37.0962,37.0399,37.068,13200.0
2015-03-19 12:10:00,52.67,52.68,52.62,52.63,12800.0,37.061,37.068,37.0258,37.0329,12800.0
2015-03-19 12:15:00,52.64,52.66,52.61,52.65,12500.0,37.0399,37.054,37.0188,37.0469,12500.0
2015-03-19 12:20:00,52.66,52.66,52.59,52.6,11300.0,37.054,37.054,37.0047,37.0117,11300.0
2015-03-19 12:25:00,52.61,52.63,52.59,52.62,8000.0,37.0188,37.0329,37.0047,37.0258,8000.0
2015-03-19 12:30:00,52.62,52.62,52.57,52.58,16100.0,37.0258,37.0258,36.9906,36.9977,16100.0
2015-03-19 12:35:00,52.58,52.58,52.51,52.54,14200.0,36.9977,36.9977,36.9484,36.9695,14200.0
2015-03-19 12:40:00,52.54,52.56,52.52,52.54,21300.0,36.9695,36.9836,36.9555,36.9695,21300.0
2015-03-19 12:45:00,52.54,52.6,52.54,52.6,23100.0,36.9695,37.0117,36.9695,37.0117,23100.0
2015-03-19 12:50:00,52.6,52.6,52.53,52.56,18500.0,37.0117,37.0117,36.9625,36.9836,18500.0
2015-03-19 12:55:00,52.56,52.62,52.55,52.61,9700.0,36.9836,37.0258,36.9766,37.0188,9700.0
2015-03-19 13:00:00,52.6,52.64,52.58,52.64,16000.0,37.0117,37.0399,36.9977,37.0399,16000.0
2015-03-19 13:05:00,52.65,52.68,52.64,52.65,8800.0,37.0469,37.068,37.0399,37.0469,8800.0
2015-03-19 13:10:00,52.65,52.65,52.6,52.62,14400.0,37.0469,37.0469,37.0117,37.0258,14400.0
2015-03-19 13:15:00,52.62,52.69,52.61,52.69,9300.0,37.0258,37.0751,37.0188,37.0751,9300.0
2015-03-19 13:20:00,52.7,52.76,52.7,52.72,15100.0,37.0821,37.1243,37.0821,37.0962,15100.0
2015-03-19 13:25:00,52.72,52.76,52.71,52.73,11100.0,37.0962,37.1243,37.0891,37.1032,11100.0
2015-03-19 13:30:00,52.73,52.74,52.7,52.72,11300.0,37.1032,37.1103,37.0821,37.0962,11300.0
2015-03-19 13:35:00,52.71,52.74,52.7,52.74,7900.0,37.0891,37.1103,37.0821,37.1103,7900.0
2015-03-19 13:40:00,52.73,52.76,52.71,52.74,20500.0,37.1032,37.1243,37.0891,37.1103,20500.0
2015-03-19 13:45:00,52.73,52.75,52.73,52.74,10200.0,37.1032,37.1173,37.1032,37.1103,10200.0
2015-03-19 13:50:00,52.74,52.75,52.72,52.75,10700.0,37.1103,37.1173,37.0962,37.1173,10700.0
2015-03-19 13:55:00,52.74,52.74,52.67,52.68,15000.0,37.1103,37.1103,37.061,37.068,15000.0
2015-03-19 14:00:00,52.68,52.69,52.65,52.68,19100.0,37.068,37.0751,37.0469,37.068,19100.0
2015-03-19 14:05:00,52.67,52.73,52.67,52.71,20200.0,37.061,37.1032,37.061,37.0891,20200.0
2015-03-19 14:10:00,52.72,52.75,52.68,52.68,18100.0,37.0962,37.1173,37.068,37.068,18100.0
2015-03-19 14:15:00,52.69,52.71,52.63,52.64,22200.0,37.0751,37.0891,37.0329,37.0399,22200.0
2015-03-19 14:20:00,52.63,52.63,52.56,52.59,21500.0,37.0329,37.0329,36.9836,37.0047,21500.0
2015-03-19 14:25:00,52.59,52.62,52.56,52.62,17000.0,37.0047,37.0258,36.9836,37.0258,17000.0
2015-03-19 14:30:00,52.61,52.67,52.61,52.63,32000.0,37.0188,37.061,37.0188,37.0329,32000.0
2015-03-19 14:35:00,52.63,52.66,52.58,52.66,26800.0,37.0329,37.054,36.9977,37.054,26800.0
2015-03-19 14:40:00,52.66,52.67,52.63,52.65,20000.0,37.054,37.061,37.0329,37.0469,20000.0
2015-03-19 14:45:00,52.64,52.66,52.61,52.65,22900.0,37.0399,37.054,37.0188,37.0469,22900.0
2015-03-19 14:50:00,52.65,52.7,52.63,52.65,16700.0,37.0469,37.0821,37.0329,37.0469,16700.0
2015-03-19 14:55:00,52.64,52.72,52.62,52.72,23500.0,37.0399,37.0962,37.0258,37.0962,23500.0
2015-03-19 15:00:00,52.71,52.72,52.67,52.69,20500.0,37.0891,37.0962,37.061,37.0751,20500.0
2015-03-19 15:05:00,52.69,52.72,52.61,52.64,33500.0,37.0751,37.0962,37.0188,37.0399,33500.0
2015-03-19 15:10:00,52.64,52.64,52.58,52.6,19000.0,37.0399,37.0399,36.9977,37.0117,19000.0
2015-03-19 15:15:00,52.61,52.62,52.55,52.57,31400.0,37.0188,37.0258,36.9766,36.9906,31400.0
2015-03-19 15:20:00,52.57,52.58,52.54,52.57,30400.0,36.9906,36.9977,36.9695,36.9906,30400.0
2015-03-19 15:25:00,52.57,52.63,52.57,52.62,23500.0,36.9906,37.0329,36.9906,37.0258,23500.0
2015-03-19 15:30:00,52.63,52.67,52.6,52.64,43000.0,37.0329,37.061,37.0117,37.0399,43000.0
2015-03-19 15:35:00,52.64,52.65,52.6,52.62,46700.0,37.0399,37.0469,37.0117,37.0258,46700.0
2015-03-19 15:40:00,52.61,52.62,52.54,52.54,54400.0,37.0188,37.0258,36.9695,36.9695,54400.0
2015-03-19 15:45:00,52.54,52.57,52.51,52.56,85600.0,36.9695,36.9906,36.9484,36.9836,85600.0
2015-03-19 15:50:00,52.55,52.55,52.51,52.55,75400.0,36.9766,36.9766,36.9484,36.9766,75400.0
2015-03-19 15:55:00,52.55,52.56,52.54,52.55,152900.0,36.9766,36.9836,36.9695,36.9766,152900.0
2015-03-20 09:30:00,52.83,53.03,52.77,53.03,546300.0,37.1736,37.3143,37.1314,37.3143,546300.0
2015-03-20 09:35:00,53.03,53.22,53.01,53.18,45600.0,37.3143,37.448,37.3002,37.4199,45600.0
2015-03-20 09:40:00,53.19,53.3,53.11,53.29,50500.0,37.4269,37.5043,37.3706,37.4973,50500.0
2015-03-20 09:45:00,53.29,53.39,53.29,53.36,28400.0,37.4973,37.5676,37.4973,37.5465,28400.0
2015-03-20 09:50:00,53.36,53.43,53.36,53.43,23100.0,37.5465,37.5958,37.5465,37.5958,23100.0
2015-03-20 09:55:00,53.41,53.44,53.37,53.39,25500.0,37.5817,37.6028,37.5535,37.5676,25500.0
2015-03-20 10:00:00,53.4,53.49,53.39,53.47,43000.0,37.5747,37.638,37.5676,37.6239,43000.0
2015-03-20 10:05:00,53.47,53.48,53.42,53.46,46500.0,37.6239,37.631,37.5887,37.6169,46500.0
2015-03-20 10:10:00,53.45,53.49,53.43,53.47,18600.0,37.6098,37.638,37.5958,37.6239,18600.0
2015-03-20 10:15:00,53.46,53.53,53.46,53.5,71400.0,37.6169,37.6661,37.6169,37.645,71400.0
2015-03-20 10:20:00,53.51,53.51,53.43,53.46,28200.0,37.6521,37.6521,37.5958,37.6169,28200.0
2015-03-20 10:25:00,53.46,53.49,53.32,53.34,44800.0,37.6169,37.638,37.5184,37.5324,44800.0
2015-03-20 10:30:00,53.35,53.46,53.35,53.43,17100.0,37.5395,37.6169,37.5395,37.5958,17100.0
2015-03-20 10:35:00,53.43,53.53,53.43,53.5,28800.0,37.5958,37.6661,37.5958,37.645,28800.0
2015-03-20 10:40:00,53.51,53.54,53.51,53.52,25100.0,37.6521,37.6732,37.6521,37.6591,25100.0
2015-03-20 10:45:00,53.51,53.52,53.45,53.47,17200.0,37.6521,37.6591,37.6098,37.6239,17200.0
2015-03-20 10:50:00,53.48,53.56,53.48,53.55,17400.0,37.631,37.6872,37.631,37.6802,17400.0
2015-03-20 10:55:00,53.54,53.69,53.54,53.68,28200.0,37.6732,37.7787,37.6732,37.7717,28200.0
2015-03-20 11:00:00,53.69,53.73,53.66,53.73,22100.0,37.7787,37.8069,37.7576,37.8069,22100.0
2015-03-20 11:05:00,53.73,53.73,53.63,53.64,16000.0,37.8069,37.8069,37.7365,37.7435,16000.0
2015-03-20 11:10:00,53.64,53.67,53.61,53.65,42800.0,37.7435,37.7646,37.7224,37.7506,42800.0
2015-03-20 11:15:00,53.65,53.68,53.64,53.67,16900.0,37.7506,37.7717,37.7435,37.7646,16900.0
2015-03-20 11:20:00,53.67,53.67,53.52,53.54,38900.0,37.7646,37.7646,37.6591,37.6732,38900.0
2015-03-20 11:25:00,53.54,53.55,53.5,53.54,20200.0,37.6732,37.6802,37.645,37.6732,20200.0
2015-03-20 11:30:00,53.53,53.56,53.5,53.56,33400.0,37.6661,37.6872,37.645,37.6872,33400.0
2015-03-20 11:35:00,53.57,53.58,53.54,53.57,13500.0,37.6943,37.7013,37.6732,37.6943,13500.0
2015-03-20 11:40:00,53.57,53.63,53.57,53.62,9600.0,37.6943,37.7365,37.6943,37.7295,9600.0
2015-03-20 11:45:00,53.63,53.66,53.62,53.64,22700.0,37.7365,37.7576,37.7295,37.7435,22700.0
2015-03-20 11:50:00,53.65,53.65,53.63,53.64,3900.0,37.7506,37.7506,37.7365,37.7435,3900.0
2015-03-20 11:55:00,53.64,53.66,53.62,53.62,19700.0,37.7435,37.7576,37.7295,37.7295,19700.0
2015-03-20 12:00:00,53.62,53.62,53.55,53.59,16500.0,37.7295,37.7295,37.6802,37.7084,16500.0
2015-03-20 12:05:00,53.59,53.64,53.58,53.61,17200.0,37.7084,37.7435,37.7013,37.7224,17200.0
2015-03-20 12:10:00,53.61,53.67,53.61,53.67,9400.0,37.7224,37.7646,37.7224,37.7646,9400.0
2015-03-20 12:15:00,53.67,53.7,53.65,53.7,17600.0,37.7646,37.7858,37.7506,37.7858,17600.0
2015-03-20 12:20:00,53.7,53.7,53.57,53.57,20100.0,37.7858,37.7858,37.6943,37.6943,20100.0
2015-03-20 12:25:00,53.57,53.57,53.54,53.56,21600.0,37.6943,37.6943,37.6732,37.6872,21600.0
2015-03-20 12:30:00,53.57,53.61,53.56,53.56,24400.0,37.6943,37.7224,37.6872,37.6872,24400.0
2015-03-20 12:35:00,53.57,53.57,53.54,53.55,14300.0,37.6943,37.6943,37.6732,37.6802,14300.0
2015-03-20 12:40:00,53.54,53.6,53.54,53.6,18600.0,37.6732,37.7154,37.6732,37.7154,18600.0
2015-03-20 12:45:00,53.6,53.6,53.56,53.57,7500.0,37.7154,37.7154,37.6872,37.6943,7500.0
2015-03-20 12:50:00,53.57,53.67,53.57,53.67,16300.0,37.6943,37.7646,37.6943,37.7646,16300.0
2015-03-20 12:55:00,53.67,53.7,53.67,53.68,13700.0,37.7646,37.7858,37.7646,37.7717,13700.0
2015-03-20 13:00:00,53.69,53.71,53.68,53.7,16800.0,37.7787,37.7928,37.7717,37.7858,16800.0
2015-03-20 13:05:00,53.7,53.71,53.69,53.7,15300.0,37.7858,37.7928,37.7787,37.7858,15300.0
2015-03-20 13:10:00,53.7,53.7,53.63,53.63,16300.0,37.7858,37.7858,37.7365,37.7365,16300.0
2015-03-20 13:15:00,53.63,53.73,53.62,53.71,21900.0,37.7365,37.8069,37.7295,37.7928,21900.0
2015-03-20 13:20:00,53.7,53.72,53.66,53.67,13600.0,37.7858,37.7998,37.7576,37.7646,13600.0
2015-03-20 13:25:00,53.68,53.68,53.64,53.65,6000.0,37.7717,37.7717,37.7435,37.7506,6000.0
2015-03-20 13:30:00,53.65,53.65,53.62,53.64,19500.0,37.7506,37.7506,37.7295,37.7435,19500.0
2015-03-20 13:35:00,53.64,53.69,53.64,53.68,20500.0,37.7435,37.7787,37.7435,37.7717,20500.0
2015-03-20 13:40:00,53.68,53.7,53.65,53.65,20100.0,37.7717,37.7858,37.7506,37.7506,20100.0
2015-03-20 13:45:00,53.64,53.64,53.55,53.55,25100.0,37.7435,37.7435,37.6802,37.6802,25100.0
2015-03-20 13:50:00,53.55,53.55,53.5,53.5,28500.0,37.6802,37.6802,37.645,37.645,28500.0
2015-03-20 13:55:00,53.5,53.5,53.47,53.5,46000.0,37.645,37.645,37.6239,37.645,46000.0
2015-03-20 14:00:00,53.51,53.59,53.49,53.59,23800.0,37.6521,37.7084,37.638,37.7084,23800.0
2015-03-20 14:05:00,53.6,53.63,53.59,53.61,24200.0,37.7154,37.7365,37.7084,37.7224,24200.0
2015-03-20 14:10:00,53.61,53.62,53.56,53.56,12600.0,37.7224,37.7295,37.6872,37.6872,12600.0
2015-03-20 14:15:00,53.56,53.58,53.52,53.55,26700.0,37.6872,37.7013,37.6591,37.6802,26700.0
2015-03-20 14:20:00,53.54,53.54,53.47,53.47,22900.0,37.6732,37.6732,37.6239,37.6239,22900.0
2015-03-20 14:25:00,53.47,53.48,53.44,53.46,50000.0,37.6239,37.631,37.6028,37.6169,50000.0
2015-03-20 14:30:00,53.47,53.47,53.38,53.38,52100.0,37.6239,37.6239,37.5606,37.5606,52100.0
2015-03-20 14:35:00,53.39,53.52,53.38,53.52,18100.0,37.5676,37.6591,37.5606,37.6591,18100.0
2015-03-20 14:40:00,53.52,53.55,53.5,53.52,22300.0,37.6591,37.6802,37.645,37.6591,22300.0
2015-03-20 14:45:00,53.51,53.56,53.51,53.55,8500.0,37.6521,37.6872,37.6521,37.6802,8500.0
2015-03-20 14:50:00,53.56,53.58,53.52,53.57,20600.0,37.6872,37.7013,37.6591,37.6943,20600.0
2015-03-20 14:55:00,53.56,53.6,53.55,53.59,30300.0,37.6872,37.7154,37.6802,37.7084,30300.0
2015-03-20 15:00:00,53.59,53.6,53.54,53.55,39900.0,37.7084,37.7154,37.6732,37.6802,39900.0
2015-03-20 15:05:00,53.55,53.55,53.49,53.5,19500.0,37.6802,37.6802,37.638,37.645,19500.0
2015-03-20 15:10:00,53.5,53.5,53.47,53.47,16300.0,37.645,37.645,37.6239,37.6239,16300.0
2015-03-20 15:15:00,53.48,53.49,53.42,53.42,30900.0,37.631,37.638,37.5887,37.5887,30900.0
2015-03-20 15:20:00,53.43,53.46,53.4,53.45,31400.0,37.5958,37.6169,37.5747,37.6098,31400.0
2015-03-20 15:25:00,53.44,53.46,53.4,53.41,26500.0,37.6028,37.6169,37.5747,37.5817,26500.0
2015-03-20 15:30:00,53.4,53.47,53.4,53.47,30300.0,37.5747,37.6239,37.5747,37.6239,30300.0
2015-03-20 15:35:00,53.47,53.53,53.43,53.52,41200.0,37.6239,37.6661,37.5958,37.6591,41200.0
2015-03-20 15:40:00,53.52,53.53,53.48,53.5,48000.0,37.6591,37.6661,37.631,37.645,48000.0
2015-03-20 15:45:00,53.5,53.55,53.47,53.5,81500.0,37.645,37.6802,37.6239,37.645,81500.0
2015-03-20 15:50:00,53.5,53.51,53.42,53.43,84700.0,37.645,37.6521,37.5887,37.5958,84700.0
2015-03-20 15:55:00,53.43,53.46,53.36,53.46,301200.0,37.5958,37.6169,37.5465,37.6169,301200.0
2015-03-23 09:30:00,53.45,53.64,53.4,53.5,53400.0,37.6098,37.7435,37.5747,37.645,53400.0
2015-03-23 09:35:00,53.54,53.57,53.51,53.54,16100.0,37.6732,37.6943,37.6521,37.6732,16100.0
2015-03-23 09:40:00,53.53,53.54,53.5,53.53,18900.0,37.6661,37.6732,37.645,37.6661,18900.0
2015-03-23 09:45:00,53.55,53.6,53.51,53.52,36700.0,37.6802,37.7154,37.6521,37.6591,36700.0
2015-03-23 09:50:00,53.53,53.66,53.47,53.64,31400.0,37.6661,37.7576,37.6239,37.7435,31400.0
2015-03-23 09:55:00,53.65,53.71,53.63,53.7,19400.0,37.7506,37.7928,37.7365,37.7858,19400.0
2015-03-23 10:00:00,53.71,53.78,53.69,53.77,20000.0,37.7928,37.842,37.7787,37.835,20000.0
2015-03-23 10:05:00,53.78,53.85,53.78,53.81,18100.0,37.842,37.8913,37.842,37.8632,18100.0
2015-03-23 10:10:00,53.8,53.82,53.78,53.79,17900.0,37.8561,37.8702,37.842,37.8491,17900.0
2015-03-23 10:15:00,53.79,53.79,53.73,53.78,19200.0,37.8491,37.8491,37.8069,37.842,19200.0
2015-03-23 10:20:00,53.79,53.79,53.72,53.72,16600.0,37.8491,37.8491,37.7998,37.7998,16600.0
2015-03-23 10:25:00,53.73,53.73,53.69,53.7,6800.0,37.8069,37.8069,37.7787,37.7858,6800.0
2015-03-23 10:30:00,53.71,53.72,53.66,53.68,11500.0,37.7928,37.7998,37.7576,37.7717,11500.0
2015-03-23 10:35:00,53.69,53.69,53.64,53.67,12200.0,37.7787,37.7787,37.7435,37.7646,12200.0
2015-03-23 10:40:00,53.68,53.78,53.68,53.78,17500.0,37.7717,37.842,37.7717,37.842,17500.0
2015-03-23 10:45:00,53.78,53.79,53.75,53.76,21600.0,37.842,37.8491,37.8209,37.828,21600.0
2015-03-23 10:50:00,53.77,53.79,53.75,53.76,26900.0,37.835,37.8491,37.8209,37.828,26900.0
2015-03-23 10:55:00,53.76,53.76,53.72,53.74,11500.0,37.828,37.828,37.7998,37.8139,11500.0
2015-03-23 11:00:00,53.74,53.75,53.71,53.71,19700.0,37.8139,37.8209,37.7928,37.7928,19700.0
2015-03-23 11:05:00,53.72,53.77,53.7,53.75,39900.0,37.7998,37.835,37.7858,37.8209,39900.0
2015-03-23 11:10:00,53.75,53.78,53.75,53.77,18600.0,37.8209,37.842,37.8209,37.835,18600.0
2015-03-23 11:15:00,53.77,53.83,53.77,53.83,30200.0,37.835,37.8772,37.835,37.8772,30200.0
2015-03-23 11:20:00,53.83,53.84,53.79,53.81,12400.0,37.8772,37.8843,37.8491,37.8632,12400.0
2015-03-23 11:25:00,53.82,53.85,53.82,53.84,31000.0,37.8702,37.8913,37.8702,37.8843,31000.0
2015-03-23 11:30:00,53.84,53.86,53.81,53.83,59200.0,37.8843,37.8983,37.8632,37.8772,59200.0
2015-03-23 11:35:00,53.83,53.87,53.82,53.86,34700.0,37.8772,37.9054,37.8702,37.8983,34700.0
2015-03-23 11:40:00,53.86,53.87,53.82,53.83,42700.0,37.8983,37.9054,37.8702,37.8772,42700.0
2015-03-23 11:45:00,53.83,53.9,53.82,53.88,25100.0,37.8772,37.9265,37.8702,37.9124,25100.0
2015-03-23 11:50:00,53.88,53.89,53.86,53.89,14900.0,37.9124,37.9194,37.8983,37.9194,14900.0
2015-03-23 11:55:00,53.89,53.9,53.86,53.89,13100.0,37.9194,37.9265,37.8983,37.9194,13100.0
2015-03-23 12:00:00,53.88,53.89,53.85,53.88,32400.0,37.9124,37.9194,37.8913,37.9124,32400.0
2015-03-23 12:05:00,53.88,53.89,53.83,53.87,22500.0,37.9124,37.9194,37.8772,37.9054,22500.0
2015-03-23 12:10:00,53.87,53.91,53.86,53.9,64900.0,37.9054,37.9335,37.8983,37.9265,64900.0
2015-03-23 12:15:00,53.9,53.91,53.89,53.91,28300.0,37.9265,37.9335,37.9194,37.9335,28300.0
2015-03-23 12:20:00,53.91,53.98,53.9,53.97,30600.0,37.9335,37.9828,37.9265,37.9757,30600.0
2015-03-23 12:25:00,53.98,54.01,53.96,53.97,55900.0,37.9828,38.0039,37.9687,37.9757,55900.0
2015-03-23 12:30:00,53.96,54.0,53.95,53.97,11600.0,37.9687,37.9968,37.9617,37.9757,11600.0
2015-03-23 12:35:00,53.98,53.99,53.93,53.93,14200.0,37.9828,37.9898,37.9476,37.9476,14200.0
2015-03-23 12:40:00,53.94,53.95,53.93,53.93,22300.0,37.9546,37.9617,37.9476,37.9476,22300.0
2015-03-23 12:45:00,53.93,53.94,53.91,53.94,13800.0,37.9476,37.9546,37.9335,37.9546,13800.0
2015-03-23 12:50:00,53.94,53.98,53.94,53.96,16400.0,37.9546,37.9828,37.9546,37.9687,16400.0
2015-03-23 12:55:00,53.96,53.99,53.96,53.98,17900.0,37.9687,37.9898,37.9687,37.9828,17900.0
2015-03-23 13:00:00,53.98,53.99,53.97,53.98,7600.0,37.9828,37.9898,37.9757,37.9828,7600.0
2015-03-23 13:05:00,53.98,54.01,53.97,54.01,9700.0,37.9828,38.0039,37.9757,38.0039,9700.0
2015-03-23 13:10:00,54.01,54.01,53.99,54.0,7800.0,38.0039,38.0039,37.9898,37.9968,7800.0
2015-03-23 13:15:00,53.99,54.03,53.99,54.0,7500.0,37.9898,38.018,37.9898,37.9968,7500.0
2015-03-23 13:20:00,54.01,54.01,53.99,54.0,8300.0,38.0039,38.0039,37.9898,37.9968,8300.0
2015-03-23 13:25:00,54.01,54.01,54.0,54.0,5600.0,38.0039,38.0039,37.9968,37.9968,5600.0
2015-03-23 13:30:00,54.0,54.01,53.99,54.01,11900.0,37.9968,38.0039,37.9898,38.0039,11900.0
2015-03-23 13:35:00,54.01,54.03,54.0,54.03,21500.0,38.0039,38.018,37.9968,38.018,21500.0
2015-03-23 13:40:00,54.04,54.07,54.03,54.07,23200.0,38.025,38.0461,38.018,38.0461,23200.0
2015-03-23 13:45:00,54.07,54.07,54.04,54.07,12500.0,38.0461,38.0461,38.025,38.0461,12500.0
2015-03-23 13:50:00,54.06,54.07,54.03,54.05,14300.0,38.0391,38.0461,38.018,38.032,14300.0
2015-03-23 13:55:00,54.04,54.06,53.98,53.98,15600.0,38.025,38.0391,37.9828,37.9828,15600.0
2015-03-23 14:00:00,53.98,54.03,53.96,53.96,33500.0,37.9828,38.018,37.9687,37.9687,33500.0
2015-03-23 14:05:00,53.97,53.99,53.95,53.99,14200.0,37.9757,37.9898,37.9617,37.9898,14200.0
2015-03-23 14:10:00,53.99,54.01,53.96,53.96,13300.0,37.9898,38.0039,37.9687,37.9687,13300.0
2015-03-23 14:15:00,53.96,53.97,53.93,53.93,26000.0,37.9687,37.9757,37.9476,37.9476,26000.0
2015-03-23 14:20:00,53.93,53.95,53.92,53.95,17700.0,37.9476,37.9617,37.9406,37.9617,17700.0
2015-03-23 14:25:00,53.95,53.97,53.94,53.94,12000.0,37.9617,37.9757,37.9546,37.9546,12000.0
2015-03-23 14:30:00,53.94,53.96,53.93,53.96,15300.0,37.9546,37.9687,37.9476,37.9687,15300.0
2015-03-23 14:35:00,53.96,53.96,53.95,53.96,8600.0,37.9687,37.9687,37.9617,37.9687,8600.0
2015-03-23 14:40:00,53.96,53.97,53.95,53.97,8300.0,37.9687,37.9757,37.9617,37.9757,8300.0
2015-03-23 14:45:00,53.97,53.98,53.94,53.95,22600.0,37.9757,37.9828,37.9546,37.9617,22600.0
2015-03-23 14:50:00,53.94,53.98,53.94,53.98,20600.0,37.9546,37.9828,37.9546,37.9828,20600.0
2015-03-23 14:55:00,53.98,53.99,53.95,53.99,15700.0,37.9828,37.9898,37.9617,37.9898,15700.0
2015-03-23 15:00:00,53.99,53.99,53.94,53.98,22600.0,37.9898,37.9898,37.9546,37.9828,22600.0
2015-03-23 15:05:00,53.99,53.99,53.94,53.98,37700.0,37.9898,37.9898,37.9546,37.9828,37700.0
2015-03-23 15:10:00,53.98,53.98,53.94,53.96,26200.0,37.9828,37.9828,37.9546,37.9687,26200.0
2015-03-23 15:15:00,53.96,53.96,53.92,53.94,34700.0,37.9687,37.9687,37.9406,37.9546,34700.0
2015-03-23 15:20:00,53.95,53.97,53.94,53.94,23500.0,37.9617,37.9757,37.9546,37.9546,23500.0
2015-03-23 15:25:00,53.94,53.97,53.93,53.97,41600.0,37.9546,37.9757,37.9476,37.9757,41600.0
2015-03-23 15:30:00,53.96,53.97,53.93,53.97,30500.0,37.9687,37.9757,37.9476,37.9757,30500.0
2015-03-23 15:35:00,53.97,53.98,53.93,53.95,34600.0,37.9757,37.9828,37.9476,37.9617,34600.0
2015-03-23 15:40:00,53.95,53.95,53.91,53.92,35500.0,37.9617,37.9617,37.9335,37.9406,35500.0
2015-03-23 15:45:00,53.91,53.92,53.87,53.88,55400.0,37.9335,37.9406,37.9054,37.9124,55400.0
2015-03-23 15:50:00,53.88,53.89,53.85,53.85,55500.0,37.9124,37.9194,37.8913,37.8913,55500.0
2015-03-23 15:55:00,53.85,53.86,53.74,53.74,162400.0,37.8913,37.8983,37.8139,37.8139,162400.0
2015-03-24 09:30:00,53.88,54.1,53.84,53.97,56800.0,37.9124,38.0672,37.8843,37.9757,56800.0
2015-03-24 09:35:00,53.97,54.09,53.9,54.03,34300.0,37.9757,38.0602,37.9265,38.018,34300.0
2015-03-24 09:40:00,54.0,54.1,53.93,54.08,52400.0,37.9968,38.0672,37.9476,38.0531,52400.0
2015-03-24 09:45:00,54.08,54.08,53.98,54.02,22300.0,38.0531,38.0531,37.9828,38.0109,22300.0
2015-03-24 09:50:00,54.02,54.02,53.94,54.0,77800.0,38.0109,38.0109,37.9546,37.9968,77800.0
2015-03-24 09:55:00,54.0,54.07,54.0,54.07,16800.0,37.9968,38.0461,37.9968,38.0461,16800.0
2015-03-24 10:00:00,54.07,54.07,53.92,54.01,47500.0,38.0461,38.0461,37.9406,38.0039,47500.0
2015-03-24 10:05:00,54.02,54.07,53.97,53.98,17200.0,38.0109,38.0461,37.9757,37.9828,17200.0
2015-03-24 10:10:00,53.98,53.98,53.87,53.95,48200.0,37.9828,37.9828,37.9054,37.9617,48200.0
2015-03-24 10:15:00,53.95,53.97,53.92,53.97,41900.0,37.9617,37.9757,37.9406,37.9757,41900.0
2015-03-24 10:20:00,53.96,54.01,53.94,54.0,54600.0,37.9687,38.0039,37.9546,37.9968,54600.0
2015-03-24 10:25:00,54.0,54.1,53.99,54.06,43100.0,37.9968,38.0672,37.9898,38.0391,43100.0
2015-03-24 10:30:00,54.07,54.1,54.03,54.03,37300.0,38.0461,38.0672,38.018,38.018,37300.0
2015-03-24 10:35:00,54.03,54.06,54.02,54.05,25000.0,38.018,38.0391,38.0109,38.032,25000.0
2015-03-24 10:40:00,54.05,54.05,53.97,53.99,43200.0,38.032,38.032,37.9757,37.9898,43200.0
2015-03-24 10:45:00,53.98,53.98,53.87,53.87,16900.0,37.9828,37.9828,37.9054,37.9054,16900.0
2015-03-24 10:50:00,53.88,53.89,53.83,53.86,40700.0,37.9124,37.9194,37.8772,37.8983,40700.0
2015-03-24 10:55:00,53.86,53.88,53.78,53.8,20400.0,37.8983,37.9124,37.842,37.8561,20400.0
2015-03-24 11:00:00,53.8,53.81,53.77,53.78,12800.0,37.8561,37.8632,37.835,37.842,12800.0
2015-03-24 11:05:00,53.78,53.85,53.77,53.82,43100.0,37.842,37.8913,37.835,37.8702,43100.0
2015-03-24 11:10:00,53.83,53.92,53.81,53.91,67900.0,37.8772,37.9406,37.8632,37.9335,67900.0
2015-03-24 11:15:00,53.92,53.95,53.89,53.94,13000.0,37.9406,37.9617,37.9194,37.9546,13000.0
2015-03-24 11:20:00,53.94,53.94,53.9,53.94,24400.0,37.9546,37.9546,37.9265,37.9546,24400.0
2015-03-24 11:25:00,53.94,53.97,53.93,53.97,34300.0,37.9546,37.9757,37.9476,37.9757,34300.0
2015-03-24 11:30:00,53.97,53.97,53.93,53.94,30600.0,37.9757,37.9757,37.9476,37.9546,30600.0
2015-03-24 11:35:00,53.95,53.96,53.92,53.92,15600.0,37.9617,37.9687,37.9406,37.9406,15600.0
2015-03-24 11:40:00,53.93,53.94,53.86,53.9,26500.0,37.9476,37.9546,37.8983,37.9265,26500.0
2015-03-24 11:45:00,53.9,53.91,53.88,53.89,16000.0,37.9265,37.9335,37.9124,37.9194,16000.0
2015-03-24 11:50:00,53.89,53.9,53.87,53.88,12700.0,37.9194,37.9265,37.9054,37.9124,12700.0
2015-03-24 11:55:00,53.89,53.89,53.85,53.85,14700.0,37.9194,37.9194,37.8913,37.8913,14700.0
2015-03-24 12:00:00,53.84,53.84,53.78,53.79,86600.0,37.8843,37.8843,37.842,37.8491,86600.0
2015-03-24 12:05:00,53.78,53.79,53.72,53.72,17900.0,37.842,37.8491,37.7998,37.7998,17900.0
2015-03-24 12:10:00,53.73,53.77,53.71,53.76,15700.0,37.8069,37.835,37.7928,37.828,15700.0
2015-03-24 12:15:00,53.77,53.77,53.71,53.71,7900.0,37.835,37.835,37.7928,37.7928,7900.0
2015-03-24 12:20:00,53.71,53.73,53.66,53.68,7300.0,37.7928,37.8069,37.7576,37.7717,7300.0
2015-03-24 12:25:00,53.68,53.75,53.67,53.68,30200.0,37.7717,37.8209,37.7646,37.7717,30200.0
2015-03-24 12:30:00,53.68,53.71,53.62,53.62,12400.0,37.7717,37.7928,37.7295,37.7295,12400.0
2015-03-24 12:35:00,53.63,53.66,53.58,53.62,25100.0,37.7365,37.7576,37.7013,37.7295,25100.0
2015-03-24 12:40:00,53.61,53.63,53.59,53.59,8500.0,37.7224,37.7365,37.7084,37.7084,8500.0
2015-03-24 12:45:00,53.59,53.59,53.53,53.53,15000.0,37.7084,37.7084,37.6661,37.6661,15000.0
2015-03-24 12:50:00,53.52,53.58,53.51,53.58,13100.0,37.6591,37.7013,37.6521,37.7013,13100.0
2015-03-24 12:55:00,53.58,53.61,53.56,53.6,19700.0,37.7013,37.7224,37.6872,37.7154,19700.0
2015-03-24 13:00:00,53.59,53.66,53.59,53.66,12100.0,37.7084,37.7576,37.7084,37.7576,12100.0
2015-03-24 13:05:00,53.65,53.71,53.65,53.69,11800.0,37.7506,37.7928,37.7506,37.7787,11800.0
2015-03-24 13:10:00,53.69,53.71,53.64,53.7,18700.0,37.7787,37.7928,37.7435,37.7858,18700.0
2015-03-24 13:15:00,53.69,53.69,53.67,53.68,6300.0,37.7787,37.7787,37.7646,37.7717,6300.0
2015-03-24 13:20:00,53.68,53.68,53.63,53.64,11100.0,37.7717,37.7717,37.7365,37.7435,11100.0
2015-03-24 13:25:00,53.65,53.65,53.56,53.59,19100.0,37.7506,37.7506,37.6872,37.7084,19100.0
2015-03-24 13:30:00,53.59,53.61,53.52,53.56,11400.0,37.7084,37.7224,37.6591,37.6872,11400.0
2015-03-24 13:35:00,53.56,53.56,53.53,53.55,5400.0,37.6872,37.6872,37.6661,37.6802,5400.0
2015-03-24 13:40:00,53.56,53.56,53.52,53.56,7300.0,37.6872,37.6872,37.6591,37.6872,7300.0
2015-03-24 13:45:00,53.56,53.56,53.53,53.54,12300.0,37.6872,37.6872,37.6661,37.6732,12300.0
2015-03-24 13:50:00,53.53,53.54,53.51,53.53,6600.0,37.6661,37.6732,37.6521,37.6661,6600.0
2015-03-24 13:55:00,53.53,53.54,53.52,53.53,11500.0,37.6661,37.6732,37.6591,37.6661,11500.0
2015-03-24 14:00:00,53.53,53.53,53.47,53.48,19300.0,37.6661,37.6661,37.6239,37.631,19300.0
2015-03-24 14:05:00,53.48,53.5,53.44,53.49,8500.0,37.631,37.645,37.6028,37.638,8500.0
2015-03-24 14:10:00,53.49,53.49,53.42,53.42,20200.0,37.638,37.638,37.5887,37.5887,20200.0
2015-03-24 14:15:00,53.43,53.47,53.41,53.43,13900.0,37.5958,37.6239,37.5817,37.5958,13900.0
2015-03-24 14:20:00,53.43,53.46,53.41,53.46,15200.0,37.5958,37.6169,37.5817,37.6169,15200.0
2015-03-24 14:25:00,53.45,53.45,53.4,53.42,15800.0,37.6098,37.6098,37.5747,37.5887,15800.0
2015-03-24 14:30:00,53.42,53.42,53.33,53.38,20500.0,37.5887,37.5887,37.5254,37.5606,20500.0
2015-03-24 14:35:00,53.38,53.43,53.37,53.42,12300.0,37.5606,37.5958,37.5535,37.5887,12300.0
2015-03-24 14:40:00,53.42,53.44,53.4,53.43,21900.0,37.5887,37.6028,37.5747,37.5958,21900.0
2015-03-24 14:45:00,53.43,53.47,53.42,53.46,16900.0,37.5958,37.6239,37.5887,37.6169,16900.0
2015-03-24 14:50:00,53.45,53.47,53.42,53.43,21900.0,37.6098,37.6239,37.5887,37.5958,21900.0
2015-03-24 14:55:00,53.43,53.44,53.41,53.41,13100.0,37.5958,37.6028,37.5817,37.5817,13100.0
2015-03-24 15:00:00,53.41,53.46,53.41,53.43,18500.0,37.5817,37.6169,37.5817,37.5958,18500.0
2015-03-24 15:05:00,53.42,53.52,53.42,53.52,42300.0,37.5887,37.6591,37.5887,37.6591,42300.0
2015-03-24 15:10:00,53.52,53.55,53.5,53.5,40700.0,37.6591,37.6802,37.645,37.645,40700.0
2015-03-24 15:15:00,53.51,53.53,53.48,53.51,26300.0,37.6521,37.6661,37.631,37.6521,26300.0
2015-03-24 15:20:00,53.49,53.49,53.36,53.4,37400.0,37.638,37.638,37.5465,37.5747,37400.0
2015-03-24 15:25:00,53.39,53.43,53.35,53.35,22100.0,37.5676,37.5958,37.5395,37.5395,22100.0
2015-03-24 15:30:00,53.35,53.41,53.35,53.4,31800.0,37.5395,37.5817,37.5395,37.5747,31800.0
2015-03-24 15:35:00,53.39,53.41,53.33,53.34,31200.0,37.5676,37.5817,37.5254,37.5324,31200.0
2015-03-24 15:40:00,53.34,53.37,53.26,53.27,32100.0,37.5324,37.5535,37.4761,37.4832,32100.0
2015-03-24 15:45:00,53.27,53.34,53.24,53.25,42900.0,37.4832,37.5324,37.4621,37.4691,42900.0
2015-03-24 15:50:00,53.25,53.28,53.21,53.21,46000.0,37.4691,37.4902,37.441,37.441,46000.0
2015-03-24 15:55:00,53.22,53.25,53.18,53.21,99500.0,37.448,37.4691,37.4199,37.441,99500.0
2015-03-25 09:30:00,53.77,54.0,53.57,53.58,347200.0,37.835,37.9968,37.6943,37.7013,347200.0
2015-03-25 09:35:00,53.55,53.67,53.33,53.36,191700.0,37.6802,37.7646,37.5254,37.5465,191700.0
2015-03-25 09:40:00,53.38,53.77,53.36,53.74,178500.0,37.5606,37.835,37.5465,37.8139,178500.0
2015-03-25 09:45:00,53.74,53.8,53.61,53.73,38600.0,37.8139,37.8561,37.7224,37.8069,38600.0
2015-03-25 09:50:00,53.73,53.94,53.71,53.89,44500.0,37.8069,37.9546,37.7928,37.9194,44500.0
2015-03-25 09:55:00,53.89,53.97,53.87,53.97,38800.0,37.9194,37.9757,37.9054,37.9757,38800.0
2015-03-25 10:00:00,53.97,53.99,53.89,53.92,74500.0,37.9757,37.9898,37.9194,37.9406,74500.0
2015-03-25 10:05:00,53.92,53.97,53.9,53.9,66800.0,37.9406,37.9757,37.9265,37.9265,66800.0
2015-03-25 10:10:00,53.91,53.94,53.83,53.87,53600.0,37.9335,37.9546,37.8772,37.9054,53600.0
2015-03-25 10:15:00,53.88,54.02,53.87,53.99,35400.0,37.9124,38.0109,37.9054,37.9898,35400.0
2015-03-25 10:20:00,54.0,54.07,53.98,54.01,33000.0,37.9968,38.0461,37.9828,38.0039,33000.0
2015-03-25 10:25:00,53.99,54.1,53.99,54.06,39900.0,37.9898,38.0672,37.9898,38.0391,39900.0
2015-03-25 10:30:00,54.06,54.08,54.02,54.03,41200.0,38.0391,38.0531,38.0109,38.018,41200.0
2015-03-25 10:35:00,54.03,54.08,54.03,54.08,28600.0,38.018,38.0531,38.018,38.0531,28600.0
2015-03-25 10:40:00,54.09,54.2,54.06,54.16,62900.0,38.0602,38.1376,38.0391,38.1094,62900.0
2015-03-25 10:45:00,54.16,54.23,54.15,54.22,96200.0,38.1094,38.1587,38.1024,38.1516,96200.0
2015-03-25 10:50:00,54.23,54.33,54.2,54.32,60600.0,38.1587,38.229,38.1376,38.222,60600.0
2015-03-25 10:55:00,54.31,54.43,54.3,54.43,41700.0,38.215,38.2994,38.2079,38.2994,41700.0
2015-03-25 11:00:00,54.43,54.52,54.42,54.52,80400.0,38.2994,38.3627,38.2924,38.3627,80400.0
2015-03-25 11:05:00,54.52,54.56,54.51,54.54,36700.0,38.3627,38.3909,38.3557,38.3768,36700.0
2015-03-25 11:10:00,54.52,54.55,54.46,54.51,98300.0,38.3627,38.3839,38.3205,38.3557,98300.0
2015-03-25 11:15:00,54.5,54.68,54.48,54.68,159000.0,38.3487,38.4753,38.3346,38.4753,159000.0
2015-03-25 11:20:00,54.69,54.74,54.58,54.71,268800.0,38.4824,38.5175,38.405,38.4964,268800.0
2015-03-25 11:25:00,54.71,54.83,54.69,54.71,96000.0,38.4964,38.5809,38.4824,38.4964,96000.0
2015-03-25 11:30:00,54.7,54.71,54.56,54.61,95600.0,38.4894,38.4964,38.3909,38.4261,95600.0
2015-03-25 11:35:00,54.61,54.61,54.44,54.45,67100.0,38.4261,38.4261,38.3065,38.3135,67100.0
2015-03-25 11:40:00,54.45,54.49,54.43,54.49,123200.0,38.3135,38.3416,38.2994,38.3416,123200.0
2015-03-25 11:45:00,54.49,54.54,54.47,54.51,67400.0,38.3416,38.3768,38.3276,38.3557,67400.0
2015-03-25 11:50:00,54.5,54.51,54.37,54.37,72600.0,38.3487,38.3557,38.2572,38.2572,72600.0
2015-03-25 11:55:00,54.38,54.38,54.25,54.27,84700.0,38.2642,38.2642,38.1728,38.1868,84700.0
2015-03-25 12:00:00,54.27,54.27,54.13,54.13,92600.0,38.1868,38.1868,38.0883,38.0883,92600.0
2015-03-25 12:05:00,54.12,54.17,54.06,54.06,68300.0,38.0813,38.1165,38.0391,38.0391,68300.0
2015-03-25 12:10:00,54.07,54.07,53.99,54.0,50100.0,38.0461,38.0461,37.9898,37.9968,50100.0
2015-03-25 12:15:00,54.01,54.03,53.99,54.0,40200.0,38.0039,38.018,37.9898,37.9968,40200.0
2015-03-25 12:20:00,54.0,54.01,53.84,53.85,62900.0,37.9968,38.0039,37.8843,37.8913,62900.0
2015-03-25 12:25:00,53.86,53.87,53.82,53.83,46000.0,37.8983,37.9054,37.8702,37.8772,46000.0
2015-03-25 12:30:00,53.83,53.88,53.79,53.83,42500.0,37.8772,37.9124,37.8491,37.8772,42500.0
2015-03-25 12:35:00,53.84,53.84,53.79,53.81,37100.0,37.8843,37.8843,37.8491,37.8632,37100.0
2015-03-25 12:40:00,53.8,53.83,53.75,53.79,37200.0,37.8561,37.8772,37.8209,37.8491,37200.0
2015-03-25 12:45:00,53.79,53.83,53.77,53.82,33300.0,37.8491,37.8772,37.835,37.8702,33300.0
2015-03-25 12:50:00,53.82,53.86,53.76,53.77,55400.0,37.8702,37.8983,37.828,37.835,55400.0
2015-03-25 12:55:00,53.76,53.81,53.71,53.81,55600.0,37.828,37.8632,37.7928,37.8632,55600.0
2015-03-25 13:00:00,53.81,53.93,53.81,53.93,65800.0,37.8632,37.9476,37.8632,37.9476,65800.0
2015-03-25 13:05:00,53.92,53.95,53.89,53.9,46500.0,37.9406,37.9617,37.9194,37.9265,46500.0
2015-03-25 13:10:00,53.89,53.9,53.72,53.76,160900.0,37.9194,37.9265,37.7998,37.828,160900.0
2015-03-25 13:15:00,53.76,53.78,53.7,53.77,34600.0,37.828,37.842,37.7858,37.835,34600.0
2015-03-25 13:20:00,53.78,53.79,53.7,53.71,43100.0,37.842,37.8491,37.7858,37.7928,43100.0
2015-03-25 13:25:00,53.72,53.73,53.65,53.65,58700.0,37.7998,37.8069,37.7506,37.7506,58700.0
2015-03-25 13:30:00,53.65,53.78,53.65,53.76,60200.0,37.7506,37.842,37.7506,37.828,60200.0
2015-03-25 13:35:00,53.76,53.77,53.73,53.74,60700.0,37.828,37.835,37.8069,37.8139,60700.0
2015-03-25 13:40:00,53.73,53.84,53.73,53.81,63300.0,37.8069,37.8843,37.8069,37.8632,63300.0
2015-03-25 13:45:00,53.82,53.91,53.82,53.9,56500.0,37.8702,37.9335,37.8702,37.9265,56500.0
2015-03-25 13:50:00,53.91,53.91,53.85,53.86,44600.0,37.9335,37.9335,37.8913,37.8983,44600.0
2015-03-25 13:55:00,53.86,53.86,53.83,53.84,32000.0,37.8983,37.8983,37.8772,37.8843,32000.0
2015-03-25 14:00:00,53.83,53.86,53.83,53.86,51900.0,37.8772,37.8983,37.8772,37.8983,51900.0
2015-03-25 14:05:00,53.85,53.87,53.81,53.83,41900.0,37.8913,37.9054,37.8632,37.8772,41900.0
2015-03-25 14:10:00,53.83,53.85,53.82,53.82,83500.0,37.8772,37.8913,37.8702,37.8702,83500.0
2015-03-25 14:15:00,53.82,53.86,53.8,53.81,46000.0,37.8702,37.8983,37.8561,37.8632,46000.0
2015-03-25 14:20:00,53.8,53.88,53.8,53.87,69300.0,37.8561,37.9124,37.8561,37.9054,69300.0
2015-03-25 14:25:00,53.87,53.95,53.87,53.95,140700.0,37.9054,37.9617,37.9054,37.9617,140700.0
2015-03-25 14:30:00,53.95,54.03,53.94,54.0,56600.0,37.9617,38.018,37.9546,37.9968,56600.0
2015-03-25 14:35:00,53.99,54.03,53.99,54.03,49900.0,37.9898,38.018,37.9898,38.018,49900.0
2015-03-25 14:40:00,54.02,54.04,54.0,54.04,47700.0,38.0109,38.025,37.9968,38.025,47700.0
2015-03-25 14:45:00,54.04,54.08,54.03,54.07,85500.0,38.025,38.0531,38.018,38.0461,85500.0
2015-03-25 14:50:00,54.08,54.11,54.03,54.11,69800.0,38.0531,38.0742,38.018,38.0742,69800.0
2015-03-25 14:55:00,54.11,54.17,54.1,54.11,68200.0,38.0742,38.1165,38.0672,38.0742,68200.0
2015-03-25 15:00:00,54.11,54.11,53.96,53.97,82500.0,38.0742,38.0742,37.9687,37.9757,82500.0
2015-03-25 15:05:00,53.97,53.97,53.86,53.9,56500.0,37.9757,37.9757,37.8983,37.9265,56500.0
2015-03-25 15:10:00,53.89,53.93,53.88,53.9,56300.0,37.9194,37.9476,37.9124,37.9265,56300.0
2015-03-25 15:15:00,53.9,53.95,53.89,53.94,58600.0,37.9265,37.9617,37.9194,37.9546,58600.0
2015-03-25 15:20:00,53.94,53.97,53.91,53.93,79500.0,37.9546,37.9757,37.9335,37.9476,79500.0
2015-03-25 15:25:00,53.92,53.93,53.88,53.9,68700.0,37.9406,37.9476,37.9124,37.9265,68700.0
2015-03-25 15:30:00,53.9,53.94,53.84,53.94,104500.0,37.9265,37.9546,37.8843,37.9546,104500.0
2015-03-25 15:35:00,53.93,53.93,53.89,53.9,73200.0,37.9476,37.9476,37.9194,37.9265,73200.0
2015-03-25 15:40:00,53.9,53.9,53.82,53.87,84000.0,37.9265,37.9265,37.8702,37.9054,84000.0
2015-03-25 15:45:00,53.86,53.86,53.79,53.83,93800.0,37.8983,37.8983,37.8491,37.8772,93800.0
2015-03-25 15:50:00,53.82,53.83,53.74,53.75,140200.0,37.8702,37.8772,37.8139,37.8209,140200.0
2015-03-25 15:55:00,53.74,53.77,53.73,53.74,223600.0,37.8139,37.835,37.8069,37.8139,223600.0
2015-03-26 09:30:00,53.53,53.89,53.51,53.75,179900.0,37.6661,37.9194,37.6521,37.8209,179900.0
2015-03-26 09:35:00,53.75,53.79,53.7,53.78,56900.0,37.8209,37.8491,37.7858,37.842,56900.0
2015-03-26 09:40:00,53.77,53.98,53.76,53.93,54600.0,37.835,37.9828,37.828,37.9476,54600.0
2015-03-26 09:45:00,53.91,53.99,53.85,53.98,47300.0,37.9335,37.9898,37.8913,37.9828,47300.0
2015-03-26 09:50:00,53.98,54.03,53.94,53.98,63700.0,37.9828,38.018,37.9546,37.9828,63700.0
2015-03-26 09:55:00,53.98,53.99,53.88,53.9,41400.0,37.9828,37.9898,37.9124,37.9265,41400.0
2015-03-26 10:00:00,53.9,53.91,53.79,53.79,70500.0,37.9265,37.9335,37.8491,37.8491,70500.0
2015-03-26 10:05:00,53.79,53.79,53.66,53.68,53500.0,37.8491,37.8491,37.7576,37.7717,53500.0
2015-03-26 10:10:00,53.67,53.67,53.56,53.56,35700.0,37.7646,37.7646,37.6872,37.6872,35700.0
2015-03-26 10:15:00,53.56,53.61,53.51,53.6,51400.0,37.6872,37.7224,37.6521,37.7154,51400.0
2015-03-26 10:20:00,53.6,53.69,53.59,53.64,41600.0,37.7154,37.7787,37.7084,37.7435,41600.0
2015-03-26 10:25:00,53.65,53.69,53.64,53.67,23500.0,37.7506,37.7787,37.7435,37.7646,23500.0
2015-03-26 10:30:00,53.66,53.68,53.62,53.64,34400.0,37.7576,37.7717,37.7295,37.7435,34400.0
2015-03-26 10:35:00,53.64,53.71,53.63,53.66,41000.0,37.7435,37.7928,37.7365,37.7576,41000.0
2015-03-26 10:40:00,53.66,53.69,53.65,53.66,24100.0,37.7576,37.7787,37.7506,37.7576,24100.0
2015-03-26 10:45:00,53.66,53.69,53.65,53.66,38600.0,37.7576,37.7787,37.7506,37.7576,38600.0
2015-03-26 10:50:00,53.66,53.69,53.64,53.68,29900.0,37.7576,37.7787,37.7435,37.7717,29900.0
2015-03-26 10:55:00,53.68,53.69,53.65,53.69,31100.0,37.7717,37.7787,37.7506,37.7787,31100.0
2015-03-26 11:00:00,53.69,53.7,53.64,53.67,60600.0,37.7787,37.7858,37.7435,37.7646,60600.0
2015-03-26 11:05:00,53.66,53.71,53.65,53.71,25000.0,37.7576,37.7928,37.7506,37.7928,25000.0
2015-03-26 11:10:00,53.71,53.71,53.61,53.62,46200.0,37.7928,37.7928,37.7224,37.7295,46200.0
2015-03-26 11:15:00,53.61,53.69,53.59,53.6,100900.0,37.7224,37.7787,37.7084,37.7154,100900.0
2015-03-26 11:20:00,53.59,53.7,53.59,53.68,94200.0,37.7084,37.7858,37.7084,37.7717,94200.0
2015-03-26 11:25:00,53.68,53.77,53.66,53.75,28100.0,37.7717,37.835,37.7576,37.8209,28100.0
2015-03-26 11:30:00,53.74,53.79,53.73,53.78,32000.0,37.8139,37.8491,37.8069,37.842,32000.0
2015-03-26 11:35:00,53.78,53.82,53.77,53.82,29100.0,37.842,37.8702,37.835,37.8702,29100.0
2015-03-26 11:40:00,53.82,53.86,53.82,53.82,27800.0,37.8702,37.8983,37.8702,37.8702,27800.0
2015-03-26 11:45:00,53.82,53.83,53.77,53.77,16900.0,37.8702,37.8772,37.835,37.835,16900.0
2015-03-26 11:50:00,53.76,53.78,53.73,53.78,24900.0,37.828,37.842,37.8069,37.842,24900.0
2015-03-26 11:55:00,53.78,53.88,53.78,53.88,34200.0,37.842,37.9124,37.842,37.9124,34200.0
2015-03-26 12:00:00,53.87,53.88,53.8,53.83,20000.0,37.9054,37.9124,37.8561,37.8772,20000.0
2015-03-26 12:05:00,53.83,53.84,53.74,53.76,16600.0,37.8772,37.8843,37.8139,37.828,16600.0
2015-03-26 12:10:00,53.77,53.79,53.74,53.78,16300.0,37.835,37.8491,37.8139,37.842,16300.0
2015-03-26 12:15:00,53.78,53.79,53.72,53.72,13000.0,37.842,37.8491,37.7998,37.7998,13000.0
2015-03-26 12:20:00,53.71,53.72,53.62,53.65,30300.0,37.7928,37.7998,37.7295,37.7506,30300.0
2015-03-26 12:25:00,53.64,53.68,53.63,53.64,15100.0,37.7435,37.7717,37.7365,37.7435,15100.0
2015-03-26 12:30:00,53.64,53.66,53.62,53.65,28900.0,37.7435,37.7576,37.7295,37.7506,28900.0
2015-03-26 12:35:00,53.66,53.66,53.61,53.66,39900.0,37.7576,37.7576,37.7224,37.7576,39900.0
2015-03-26 12:40:00,53.65,53.68,53.63,53.67,20600.0,37.7506,37.7717,37.7365,37.7646,20600.0
2015-03-26 12:45:00,53.68,53.7,53.66,53.7,21200.0,37.7717,37.7858,37.7576,37.7858,21200.0
2015-03-26 12:50:00,53.7,53.77,53.69,53.77,17100.0,37.7858,37.835,37.7787,37.835,17100.0
2015-03-26 12:55:00,53.76,53.77,53.73,53.76,37000.0,37.828,37.835,37.8069,37.828,37000.0
2015-03-26 13:00:00,53.76,53.78,53.74,53.74,28200.0,37.828,37.842,37.8139,37.8139,28200.0
2015-03-26 13:05:00,53.75,53.82,53.75,53.8,47700.0,37.8209,37.8702,37.8209,37.8561,47700.0
2015-03-26 13:10:00,53.8,53.81,53.68,53.7,30200.0,37.8561,37.8632,37.7717,37.7858,30200.0
2015-03-26 13:15:00,53.7,53.74,53.67,53.72,25800.0,37.7858,37.8139,37.7646,37.7998,25800.0
2015-03-26 13:20:00,53.72,53.74,53.66,53.69,15800.0,37.7998,37.8139,37.7576,37.7787,15800.0
2015-03-26 13:25:00,53.69,53.78,53.68,53.77,17100.0,37.7787,37.842,37.7717,37.835,17100.0
2015-03-26 13:30:00,53.76,53.82,53.74,53.77,20700.0,37.828,37.8702,37.8139,37.835,20700.0
2015-03-26 13:35:00,53.77,53.77,53.72,53.72,18200.0,37.835,37.835,37.7998,37.7998,18200.0
2015-03-26 13:40:00,53.72,53.84,53.72,53.83,30500.0,37.7998,37.8843,37.7998,37.8772,30500.0
2015-03-26 13:45:00,53.83,53.92,53.83,53.92,27100.0,37.8772,37.9406,37.8772,37.9406,27100.0
2015-03-26 13:50:00,53.91,53.99,53.9,53.98,55100.0,37.9335,37.9898,37.9265,37.9828,55100.0
2015-03-26 13:55:00,53.99,54.0,53.93,53.93,17300.0,37.9898,37.9968,37.9476,37.9476,17300.0
2015-03-26 14:00:00,53.92,54.0,53.92,53.98,75200.0,37.9406,37.9968,37.9406,37.9828,75200.0
2015-03-26 14:05:00,53.98,54.02,53.91,53.94,257300.0,37.9828,38.0109,37.9335,37.9546,257300.0
2015-03-26 14:10:00,53.93,53.93,53.87,53.92,88500.0,37.9476,37.9476,37.9054,37.9406,88500.0
2015-03-26 14:15:00,53.92,53.94,53.91,53.91,27800.0,37.9406,37.9546,37.9335,37.9335,27800.0
2015-03-26 14:20:00,53.91,53.92,53.9,53.91,24300.0,37.9335,37.9406,37.9265,37.9335,24300.0
2015-03-26 14:25:00,53.91,53.94,53.9,53.92,64300.0,37.9335,37.9546,37.9265,37.9406,64300.0
2015-03-26 14:30:00,53.91,53.92,53.89,53.9,42300.0,37.9335,37.9406,37.9194,37.9265,42300.0
2015-03-26 14:35:00,53.9,53.94,53.89,53.94,37000.0,37.9265,37.9546,37.9194,37.9546,37000.0
2015-03-26 14:40:00,53.94,53.98,53.94,53.95,44600.0,37.9546,37.9828,37.9546,37.9617,44600.0
2015-03-26 14:45:00,53.95,53.96,53.89,53.9,40500.0,37.9617,37.9687,37.9194,37.9265,40500.0
2015-03-26 14:50:00,53.91,53.93,53.88,53.92,94700.0,37.9335,37.9476,37.9124,37.9406,94700.0
2015-03-26 14:55:00,53.91,53.98,53.89,53.92,76000.0,37.9335,37.9828,37.9194,37.9406,76000.0
2015-03-26 15:00:00,53.91,53.96,53.89,53.96,74500.0,37.9335,37.9687,37.9194,37.9687,74500.0
2015-03-26 15:05:00,53.95,53.99,53.93,53.98,66700.0,37.9617,37.9898,37.9476,37.9828,66700.0
2015-03-26 15:10:00,53.98,54.02,53.94,53.94,91400.0,37.9828,38.0109,37.9546,37.9546,91400.0
2015-03-26 15:15:00,53.95,54.02,53.94,53.98,140600.0,37.9617,38.0109,37.9546,37.9828,140600.0
2015-03-26 15:20:00,53.98,54.0,53.91,53.91,117900.0,37.9828,37.9968,37.9335,37.9335,117900.0
2015-03-26 15:25:00,53.92,53.99,53.91,53.98,110900.0,37.9406,37.9898,37.9335,37.9828,110900.0
2015-03-26 15:30:00,53.97,54.0,53.95,54.0,69600.0,37.9757,37.9968,37.9617,37.9968,69600.0
2015-03-26 15:35:00,53.99,54.04,53.94,53.94,55000.0,37.9898,38.025,37.9546,37.9546,55000.0
2015-03-26 15:40:00,53.93,53.93,53.86,53.88,70900.0,37.9476,37.9476,37.8983,37.9124,70900.0
2015-03-26 15:45:00,53.87,53.93,53.84,53.86,135600.0,37.9054,37.9476,37.8843,37.8983,135600.0
2015-03-26 15:50:00,53.86,53.89,53.83,53.84,84900.0,37.8983,37.9194,37.8772,37.8843,84900.0
2015-03-26 15:55:00,53.83,54.01,53.79,53.96,1002600.0,37.8772,38.0039,37.8491,37.9687,1002600.0
2015-03-27 09:30:00,53.91,54.2,53.86,54.01,117100.0,37.9335,38.1376,37.8983,38.0039,117100.0
2015-03-27 09:35:00,54.01,54.12,53.97,54.12,33700.0,38.0039,38.0813,37.9757,38.0813,33700.0
2015-03-27 09:40:00,54.12,54.15,53.98,53.98,52300.0,38.0813,38.1024,37.9828,37.9828,52300.0
2015-03-27 09:45:00,54.0,54.05,53.98,54.01,38100.0,37.9968,38.032,37.9828,38.0039,38100.0
2015-03-27 09:50:00,54.01,54.08,53.99,54.05,60000.0,38.0039,38.0531,37.9898,38.032,60000.0
2015-03-27 09:55:00,54.04,54.11,54.02,54.09,69600.0,38.025,38.0742,38.0109,38.0602,69600.0
2015-03-27 10:00:00,54.09,54.16,54.06,54.16,71100.0,38.0602,38.1094,38.0391,38.1094,71100.0
2015-03-27 10:05:00,54.16,54.16,54.09,54.1,39900.0,38.1094,38.1094,38.0602,38.0672,39900.0
2015-03-27 10:10:00,54.09,54.14,54.06,54.14,89000.0,38.0602,38.0954,38.0391,38.0954,89000.0
2015-03-27 10:15:00,54.13,54.14,54.05,54.13,56100.0,38.0883,38.0954,38.032,38.0883,56100.0
2015-03-27 10:20:00,54.12,54.18,54.08,54.17,31300.0,38.0813,38.1235,38.0531,38.1165,31300.0
2015-03-27 10:25:00,54.16,54.19,54.14,54.18,24400.0,38.1094,38.1305,38.0954,38.1235,24400.0
2015-03-27 10:30:00,54.18,54.18,54.08,54.09,53700.0,38.1235,38.1235,38.0531,38.0602,53700.0
2015-03-27 10:35:00,54.1,54.19,54.09,54.14,52800.0,38.0672,38.1305,38.0602,38.0954,52800.0
2015-03-27 10:40:00,54.15,54.19,54.14,54.19,26000.0,38.1024,38.1305,38.0954,38.1305,26000.0
2015-03-27 10:45:00,54.2,54.22,54.15,54.15,51500.0,38.1376,38.1516,38.1024,38.1024,51500.0
2015-03-27 10:50:00,54.16,54.2,54.14,54.2,40200.0,38.1094,38.1376,38.0954,38.1376,40200.0
2015-03-27 10:55:00,54.19,54.29,54.18,54.29,25800.0,38.1305,38.2009,38.1235,38.2009,25800.0
2015-03-27 11:00:00,54.28,54.3,54.26,54.26,24200.0,38.1939,38.2079,38.1798,38.1798,24200.0
2015-03-27 11:05:00,54.25,54.25,54.21,54.22,19000.0,38.1728,38.1728,38.1446,38.1516,19000.0
2015-03-27 11:10:00,54.22,54.28,54.2,54.26,39200.0,38.1516,38.1939,38.1376,38.1798,39200.0
2015-03-27 11:15:00,54.26,54.27,54.23,54.24,17800.0,38.1798,38.1868,38.1587,38.1657,17800.0
2015-03-27 11:20:00,54.23,54.27,54.19,54.27,18300.0,38.1587,38.1868,38.1305,38.1868,18300.0
2015-03-27 11:25:00,54.27,54.27,54.19,54.2,19100.0,38.1868,38.1868,38.1305,38.1376,19100.0
2015-03-27 11:30:00,54.2,54.28,54.19,54.26,46300.0,38.1376,38.1939,38.1305,38.1798,46300.0
2015-03-27 11:35:00,54.26,54.28,54.21,54.28,30100.0,38.1798,38.1939,38.1446,38.1939,30100.0
2015-03-27 11:40:00,54.28,54.31,54.27,54.3,12700.0,38.1939,38.215,38.1868,38.2079,12700.0
2015-03-27 11:45:00,54.29,54.37,54.27,54.35,36100.0,38.2009,38.2572,38.1868,38.2431,36100.0
2015-03-27 11:50:00,54.34,54.35,54.25,54.26,30200.0,38.2361,38.2431,38.1728,38.1798,30200.0
2015-03-27 11:55:00,54.26,54.33,54.24,54.32,31700.0,38.1798,38.229,38.1657,38.222,31700.0
2015-03-27 12:00:00,54.32,54.33,54.28,54.31,15400.0,38.222,38.229,38.1939,38.215,15400.0
2015-03-27 12:05:00,54.32,54.35,54.31,54.32,15000.0,38.222,38.2431,38.215,38.222,15000.0
2015-03-27 12:10:00,54.32,54.37,54.3,54.37,49600.0,38.222,38.2572,38.2079,38.2572,49600.0
2015-03-27 12:15:00,54.37,54.43,54.37,54.43,64500.0,38.2572,38.2994,38.2572,38.2994,64500.0
2015-03-27 12:20:00,54.43,54.44,54.39,54.41,28300.0,38.2994,38.3065,38.2713,38.2853,28300.0
2015-03-27 12:25:00,54.42,54.48,54.4,54.42,32700.0,38.2924,38.3346,38.2783,38.2924,32700.0
2015-03-27 12:30:00,54.41,54.44,54.39,54.42,28000.0,38.2853,38.3065,38.2713,38.2924,28000.0
2015-03-27 12:35:00,54.42,54.45,54.38,54.39,33100.0,38.2924,38.3135,38.2642,38.2713,33100.0
2015-03-27 12:40:00,54.4,54.47,54.39,54.43,32100.0,38.2783,38.3276,38.2713,38.2994,32100.0
2015-03-27 12:45:00,54.42,54.45,54.4,54.44,32800.0,38.2924,38.3135,38.2783,38.3065,32800.0
2015-03-27 12:50:00,54.44,54.48,54.43,54.47,18300.0,38.3065,38.3346,38.2994,38.3276,18300.0
2015-03-27 12:55:00,54.47,54.47,54.42,54.44,21800.0,38.3276,38.3276,38.2924,38.3065,21800.0
2015-03-27 13:00:00,54.44,54.49,54.44,54.49,29100.0,38.3065,38.3416,38.3065,38.3416,29100.0
2015-03-27 13:05:00,54.49,54.49,54.44,54.48,29600.0,38.3416,38.3416,38.3065,38.3346,29600.0
2015-03-27 13:10:00,54.48,54.48,54.45,54.47,15700.0,38.3346,38.3346,38.3135,38.3276,15700.0
2015-03-27 13:15:00,54.47,54.49,54.44,54.49,49000.0,38.3276,38.3416,38.3065,38.3416,49000.0
2015-03-27 13:20:00,54.49,54.51,54.48,54.5,17800.0,38.3416,38.3557,38.3346,38.3487,17800.0
2015-03-27 13:25:00,54.49,54.5,54.41,54.42,36200.0,38.3416,38.3487,38.2853,38.2924,36200.0
2015-03-27 13:30:00,54.41,54.42,54.4,54.4,27000.0,38.2853,38.2924,38.2783,38.2783,27000.0
2015-03-27 13:35:00,54.41,54.43,54.4,54.43,61700.0,38.2853,38.2994,38.2783,38.2994,61700.0
2015-03-27 13:40:00,54.43,54.45,54.4,54.42,25000.0,38.2994,38.3135,38.2783,38.2924,25000.0
2015-03-27 13:45:00,54.41,54.43,54.4,54.42,31000.0,38.2853,38.2994,38.2783,38.2924,31000.0
2015-03-27 13:50:00,54.43,54.44,54.41,54.44,18600.0,38.2994,38.3065,38.2853,38.3065,18600.0
2015-03-27 13:55:00,54.44,54.48,54.43,54.47,24900.0,38.3065,38.3346,38.2994,38.3276,24900.0
2015-03-27 14:00:00,54.46,54.49,54.44,54.47,24400.0,38.3205,38.3416,38.3065,38.3276,24400.0
2015-03-27 14:05:00,54.47,54.58,54.46,54.54,69400.0,38.3276,38.405,38.3205,38.3768,69400.0
2015-03-27 14:10:00,54.54,54.6,54.53,54.56,40300.0,38.3768,38.419,38.3698,38.3909,40300.0
2015-03-27 14:15:00,54.56,54.58,54.55,54.55,33300.0,38.3909,38.405,38.3839,38.3839,33300.0
2015-03-27 14:20:00,54.56,54.64,54.55,54.64,80800.0,38.3909,38.4472,38.3839,38.4472,80800.0
2015-03-27 14:25:00,54.64,54.67,54.62,54.64,55200.0,38.4472,38.4683,38.4331,38.4472,55200.0
2015-03-27 14:30:00,54.64,54.7,54.61,54.7,43400.0,38.4472,38.4894,38.4261,38.4894,43400.0
2015-03-27 14:35:00,54.71,54.79,54.7,54.74,93700.0,38.4964,38.5527,38.4894,38.5175,93700.0
2015-03-27 14:40:00,54.73,54.77,54.67,54.68,41900.0,38.5105,38.5387,38.4683,38.4753,41900.0
2015-03-27 14:45:00,54.68,54.69,54.62,54.65,40900.0,38.4753,38.4824,38.4331,38.4542,40900.0
2015-03-27 14:50:00,54.65,54.74,54.64,54.74,42600.0,38.4542,38.5175,38.4472,38.5175,42600.0
2015-03-27 14:55:00,54.73,54.75,54.71,54.75,51300.0,38.5105,38.5246,38.4964,38.5246,51300.0
2015-03-27 15:00:00,54.76,54.85,54.75,54.84,105400.0,38.5316,38.5949,38.5246,38.5879,105400.0
2015-03-27 15:05:00,54.84,54.88,54.81,54.81,92300.0,38.5879,38.6161,38.5668,38.5668,92300.0
2015-03-27 15:10:00,54.8,54.81,54.78,54.79,47700.0,38.5598,38.5668,38.5457,38.5527,47700.0
2015-03-27 15:15:00,54.79,54.85,54.78,54.85,102800.0,38.5527,38.5949,38.5457,38.5949,102800.0
2015-03-27 15:20:00,54.85,54.86,54.83,54.85,77300.0,38.5949,38.602,38.5809,38.5949,77300.0
2015-03-27 15:25:00,54.85,54.86,54.82,54.86,57600.0,38.5949,38.602,38.5738,38.602,57600.0
2015-03-27 15:30:00,54.86,54.91,54.85,54.88,137700.0,38.602,38.6372,38.5949,38.6161,137700.0
2015-03-27 15:35:00,54.89,54.91,54.82,54.91,89000.0,38.6231,38.6372,38.5738,38.6372,89000.0
2015-03-27 15:40:00,54.9,54.9,54.79,54.79,70600.0,38.6301,38.6301,38.5527,38.5527,70600.0
2015-03-27 15:45:00,54.79,54.83,54.75,54.81,122900.0,38.5527,38.5809,38.5246,38.5668,122900.0
2015-03-27 15:50:00,54.82,54.85,54.78,54.8,82300.0,38.5738,38.5949,38.5457,38.5598,82300.0
2015-03-27 15:55:00,54.8,55.0,54.79,54.98,633100.0,38.5598,38.7005,38.5527,38.6864,633100.0
2015-03-30 09:30:00,55.03,55.05,54.73,54.97,185300.0,38.7216,38.7357,38.5105,38.6794,185300.0
2015-03-30 09:35:00,54.97,55.06,54.94,55.05,52100.0,38.6794,38.7427,38.6583,38.7357,52100.0
2015-03-30 09:40:00,55.05,55.07,54.95,54.99,52100.0,38.7357,38.7497,38.6653,38.6935,52100.0
2015-03-30 09:45:00,54.98,55.24,54.97,55.22,137600.0,38.6864,38.8694,38.6794,38.8553,137600.0
2015-03-30 09:50:00,55.22,55.41,55.22,55.38,117000.0,38.8553,38.989,38.8553,38.9679,117000.0
2015-03-30 09:55:00,55.39,55.45,55.35,55.45,27700.0,38.9749,39.0171,38.9468,39.0171,27700.0
2015-03-30 10:00:00,55.44,55.57,55.4,55.56,99600.0,39.0101,39.1016,38.9819,39.0945,99600.0
2015-03-30 10:05:00,55.56,55.6,55.52,55.58,77700.0,39.0945,39.1227,39.0664,39.1086,77700.0
2015-03-30 10:10:00,55.57,55.59,55.49,55.52,57700.0,39.1016,39.1156,39.0453,39.0664,57700.0
2015-03-30 10:15:00,55.52,55.56,55.49,55.52,76600.0,39.0664,39.0945,39.0453,39.0664,76600.0
2015-03-30 10:20:00,55.51,55.55,55.45,55.54,44700.0,39.0594,39.0875,39.0171,39.0805,44700.0
2015-03-30 10:25:00,55.54,55.54,55.49,55.5,34800.0,39.0805,39.0805,39.0453,39.0523,34800.0
2015-03-30 10:30:00,55.5,55.52,55.43,55.48,71000.0,39.0523,39.0664,39.0031,39.0382,71000.0
2015-03-30 10:35:00,55.49,55.5,55.39,55.41,97900.0,39.0453,39.0523,38.9749,38.989,97900.0
2015-03-30 10:40:00,55.4,55.45,55.36,55.4,62300.0,38.9819,39.0171,38.9538,38.9819,62300.0
2015-03-30 10:45:00,55.4,55.48,55.4,55.48,38700.0,38.9819,39.0382,38.9819,39.0382,38700.0
2015-03-30 10:50:00,55.49,55.49,55.43,55.43,21700.0,39.0453,39.0453,39.0031,39.0031,21700.0
2015-03-30 10:55:00,55.43,55.43,55.36,55.36,34800.0,39.0031,39.0031,38.9538,38.9538,34800.0
2015-03-30 11:00:00,55.37,55.38,55.34,55.37,39200.0,38.9608,38.9679,38.9397,38.9608,39200.0
2015-03-30 11:05:00,55.37,55.43,55.35,55.43,28800.0,38.9608,39.0031,38.9468,39.0031,28800.0
2015-03-30 11:10:00,55.44,55.51,55.44,55.49,42900.0,39.0101,39.0594,39.0101,39.0453,42900.0
2015-03-30 11:15:00,55.49,55.49,55.41,55.42,47800.0,39.0453,39.0453,38.989,38.996,47800.0
2015-03-30 11:20:00,55.41,55.42,55.39,55.42,37800.0,38.989,38.996,38.9749,38.996,37800.0
2015-03-30 11:25:00,55.41,55.47,55.4,55.45,28700.0,38.989,39.0312,38.9819,39.0171,28700.0
2015-03-30 11:30:00,55.45,55.51,55.41,55.46,67900.0,39.0171,39.0594,38.989,39.0242,67900.0
2015-03-30 11:35:00,55.45,55.45,55.42,55.43,24300.0,39.0171,39.0171,38.996,39.0031,24300.0
2015-03-30 11:40:00,55.44,55.51,55.43,55.5,37400.0,39.0101,39.0594,39.0031,39.0523,37400.0
2015-03-30 11:45:00,55.5,55.62,55.5,55.62,160100.0,39.0523,39.1368,39.0523,39.1368,160100.0
2015-03-30 11:50:00,55.62,55.63,55.55,55.6,111400.0,39.1368,39.1438,39.0875,39.1227,111400.0
2015-03-30 11:55:00,55.6,55.69,55.59,55.67,50200.0,39.1227,39.186,39.1156,39.1719,50200.0
2015-03-30 12:00:00,55.66,55.68,55.58,55.63,112100.0,39.1649,39.179,39.1086,39.1438,112100.0
2015-03-30 12:05:00,55.63,55.65,55.61,55.63,19900.0,39.1438,39.1579,39.1297,39.1438,19900.0
2015-03-30 12:10:00,55.62,55.65,55.6,55.62,24900.0,39.1368,39.1579,39.1227,39.1368,24900.0
2015-03-30 12:15:00,55.63,55.66,55.6,55.61,42400.0,39.1438,39.1649,39.1227,39.1297,42400.0
2015-03-30 12:20:00,55.61,55.65,55.6,55.64,55800.0,39.1297,39.1579,39.1227,39.1508,55800.0
2015-03-30 12:25:00,55.64,55.74,55.64,55.74,60600.0,39.1508,39.2212,39.1508,39.2212,60600.0
2015-03-30 12:30:00,55.74,55.83,55.73,55.82,88100.0,39.2212,39.2845,39.2142,39.2775,88100.0
2015-03-30 12:35:00,55.82,55.82,55.67,55.72,188400.0,39.2775,39.2775,39.1719,39.2071,188400.0
2015-03-30 12:40:00,55.73,55.77,55.71,55.74,84100.0,39.2142,39.2423,39.2001,39.2212,84100.0
2015-03-30 12:45:00,55.75,55.78,55.72,55.73,28700.0,39.2282,39.2493,39.2071,39.2142,28700.0
2015-03-30 12:50:00,55.73,55.73,55.66,55.68,10300.0,39.2142,39.2142,39.1649,39.179,10300.0
2015-03-30 12:55:00,55.67,55.68,55.65,55.66,12800.0,39.1719,39.179,39.1579,39.1649,12800.0
2015-03-30 13:00:00,55.66,55.67,55.64,55.65,22100.0,39.1649,39.1719,39.1508,39.1579,22100.0
2015-03-30 13:05:00,55.66,55.68,55.64,55.68,16100.0,39.1649,39.179,39.1508,39.179,16100.0
2015-03-30 13:10:00,55.68,55.68,55.63,55.64,31000.0,39.179,39.179,39.1438,39.1508,31000.0
2015-03-30 13:15:00,55.65,55.68,55.64,55.68,22800.0,39.1579,39.179,39.1508,39.179,22800.0
2015-03-30 13:20:00,55.68,55.75,55.67,55.75,52700.0,39.179,39.2282,39.1719,39.2282,52700.0
2015-03-30 13:25:00,55.75,55.9,55.75,55.89,85800.0,39.2282,39.3338,39.2282,39.3267,85800.0
2015-03-30 13:30:00,55.88,55.9,55.83,55.87,69200.0,39.3197,39.3338,39.2845,39.3127,69200.0
2015-03-30 13:35:00,55.87,55.88,55.83,55.84,53000.0,39.3127,39.3197,39.2845,39.2916,53000.0
2015-03-30 13:40:00,55.84,55.86,55.83,55.86,19100.0,39.2916,39.3056,39.2845,39.3056,19100.0
2015-03-30 13:45:00,55.86,55.88,55.84,55.87,154400.0,39.3056,39.3197,39.2916,39.3127,154400.0
2015-03-30 13:50:00,55.88,55.94,55.87,55.93,33400.0,39.3197,39.3619,39.3127,39.3549,33400.0
2015-03-30 13:55:00,55.93,55.99,55.92,55.96,36300.0,39.3549,39.3971,39.3478,39.376,36300.0
2015-03-30 14:00:00,55.96,55.98,55.96,55.98,31700.0,39.376,39.3901,39.376,39.3901,31700.0
2015-03-30 14:05:00,55.98,56.08,55.98,56.06,150600.0,39.3901,39.4604,39.3901,39.4464,150600.0
2015-03-30 14:10:00,56.06,56.09,56.02,56.09,33000.0,39.4464,39.4675,39.4182,39.4675,33000.0
2015-03-30 14:15:00,56.09,56.11,56.05,56.1,59800.0,39.4675,39.4815,39.4393,39.4745,59800.0
2015-03-30 14:20:00,56.11,56.13,56.07,56.08,57400.0,39.4815,39.4956,39.4534,39.4604,57400.0
2015-03-30 14:25:00,56.07,56.08,55.99,56.0,35000.0,39.4534,39.4604,39.3971,39.4041,35000.0
2015-03-30 14:30:00,55.99,56.04,55.96,56.01,58000.0,39.3971,39.4323,39.376,39.4112,58000.0
2015-03-30 14:35:00,56.02,56.02,55.96,55.96,35900.0,39.4182,39.4182,39.376,39.376,35900.0
2015-03-30 14:40:00,55.97,55.97,55.93,55.96,33900.0,39.383,39.383,39.3549,39.376,33900.0
2015-03-30 14:45:00,55.96,56.12,55.95,56.11,49800.0,39.376,39.4886,39.369,39.4815,49800.0
2015-03-30 14:50:00,56.12,56.12,56.07,56.08,47700.0,39.4886,39.4886,39.4534,39.4604,47700.0
2015-03-30 14:55:00,56.08,56.15,56.05,56.15,58800.0,39.4604,39.5097,39.4393,39.5097,58800.0
2015-03-30 15:00:00,56.15,56.2,56.15,56.2,107200.0,39.5097,39.5449,39.5097,39.5449,107200.0
2015-03-30 15:05:00,56.19,56.2,56.16,56.17,54300.0,39.5378,39.5449,39.5167,39.5238,54300.0
2015-03-30 15:10:00,56.17,56.17,56.11,56.11,104300.0,39.5238,39.5238,39.4815,39.4815,104300.0
2015-03-30 15:15:00,56.11,56.15,56.08,56.15,88300.0,39.4815,39.5097,39.4604,39.5097,88300.0
2015-03-30 15:20:00,56.15,56.15,56.1,56.1,32300.0,39.5097,39.5097,39.4745,39.4745,32300.0
2015-03-30 15:25:00,56.11,56.13,56.1,56.12,55500.0,39.4815,39.4956,39.4745,39.4886,55500.0
2015-03-30 15:30:00,56.11,56.14,56.06,56.13,75900.0,39.4815,39.5026,39.4464,39.4956,75900.0
2015-03-30 15:35:00,56.14,56.16,56.1,56.12,67600.0,39.5026,39.5167,39.4745,39.4886,67600.0
2015-03-30 15:40:00,56.12,56.13,56.07,56.08,77400.0,39.4886,39.4956,39.4534,39.4604,77400.0
2015-03-30 15:45:00,56.08,56.08,56.02,56.02,139800.0,39.4604,39.4604,39.4182,39.4182,139800.0
2015-03-30 15:50:00,56.02,56.05,56.01,56.05,131800.0,39.4182,39.4393,39.4112,39.4393,131800.0
2015-03-30 15:55:00,56.04,56.38,56.01,56.35,1066800.0,39.4323,39.6715,39.4112,39.6504,1066800.0
2015-03-31 09:30:00,56.22,56.35,56.19,56.22,162700.0,39.5589,39.6504,39.5378,39.5589,162700.0
2015-03-31 09:35:00,56.22,56.52,56.16,56.52,116700.0,39.5589,39.77,39.5167,39.77,116700.0
2015-03-31 09:40:00,56.52,56.75,56.51,56.58,182100.0,39.77,39.9319,39.763,39.8123,182100.0
2015-03-31 09:45:00,56.58,56.8,56.51,56.54,229100.0,39.8123,39.9671,39.763,39.7841,229100.0
2015-03-31 09:50:00,56.53,56.79,56.53,56.75,92800.0,39.7771,39.96,39.7771,39.9319,92800.0
2015-03-31 09:55:00,56.74,56.87,56.74,56.86,56400.0,39.9248,40.0163,39.9248,40.0093,56400.0
2015-03-31 10:00:00,56.85,57.25,56.84,57.03,544800.0,40.0022,40.2837,39.9952,40.1289,544800.0
2015-03-31 10:05:00,57.04,57.08,56.89,57.02,256000.0,40.1359,40.1641,40.0304,40.1219,256000.0
2015-03-31 10:10:00,57.02,57.07,56.97,57.04,88300.0,40.1219,40.157,40.0867,40.1359,88300.0
2015-03-31 10:15:00,57.04,57.18,57.02,57.03,117900.0,40.1359,40.2344,40.1219,40.1289,117900.0
2015-03-31 10:20:00,57.03,57.09,56.97,57.08,98200.0,40.1289,40.1711,40.0867,40.1641,98200.0
2015-03-31 10:25:00,57.08,57.16,57.08,57.13,78300.0,40.1641,40.2204,40.1641,40.1993,78300.0
2015-03-31 10:30:00,57.14,57.16,57.12,57.15,54900.0,40.2063,40.2204,40.1922,40.2133,54900.0
2015-03-31 10:35:00,57.15,57.22,57.08,57.08,90900.0,40.2133,40.2626,40.1641,40.1641,90900.0
2015-03-31 10:40:00,57.08,57.08,57.0,57.0,74600.0,40.1641,40.1641,40.1078,40.1078,74600.0
2015-03-31 10:45:00,57.01,57.15,56.95,57.15,98500.0,40.1148,40.2133,40.0726,40.2133,98500.0
2015-03-31 10:50:00,57.15,57.15,57.05,57.06,57300.0,40.2133,40.2133,40.143,40.15,57300.0
2015-03-31 10:55:00,57.07,57.12,57.05,57.11,63800.0,40.157,40.1922,40.143,40.1852,63800.0
2015-03-31 11:00:00,57.12,57.16,57.09,57.14,65700.0,40.1922,40.2204,40.1711,40.2063,65700.0
2015-03-31 11:05:00,57.14,57.15,57.05,57.06,46500.0,40.2063,40.2133,40.143,40.15,46500.0
2015-03-31 11:10:00,57.06,57.12,57.02,57.04,63900.0,40.15,40.1922,40.1219,40.1359,63900.0
2015-03-31 11:15:00,57.04,57.07,57.01,57.03,48000.0,40.1359,40.157,40.1148,40.1289,48000.0
2015-03-31 11:20:00,57.03,57.04,56.94,56.94,129700.0,40.1289,40.1359,40.0656,40.0656,129700.0
2015-03-31 11:25:00,56.93,56.96,56.78,56.8,114400.0,40.0585,40.0796,39.953,39.9671,114400.0
2015-03-31 11:30:00,56.79,56.94,56.78,56.92,214100.0,39.96,40.0656,39.953,40.0515,214100.0
2015-03-31 11:35:00,56.92,56.93,56.8,56.8,120500.0,40.0515,40.0585,39.9671,39.9671,120500.0
2015-03-31 11:40:00,56.81,56.83,56.78,56.8,105400.0,39.9741,39.9882,39.953,39.9671,105400.0
2015-03-31 11:45:00,56.8,56.82,56.67,56.76,103100.0,39.9671,39.9811,39.8756,39.9389,103100.0
2015-03-31 11:50:00,56.76,56.79,56.69,56.71,57600.0,39.9389,39.96,39.8897,39.9037,57600.0
2015-03-31 11:55:00,56.7,56.73,56.69,56.72,41400.0,39.8967,39.9178,39.8897,39.9108,41400.0
2015-03-31 12:00:00,56.72,56.75,56.68,56.69,64900.0,39.9108,39.9319,39.8826,39.8897,64900.0
2015-03-31 12:05:00,56.7,56.72,56.62,56.63,99900.0,39.8967,39.9108,39.8404,39.8474,99900.0
2015-03-31 12:10:00,56.63,56.63,56.57,56.61,58100.0,39.8474,39.8474,39.8052,39.8334,58100.0
2015-03-31 12:15:00,56.61,56.62,56.54,56.56,90000.0,39.8334,39.8404,39.7841,39.7982,90000.0
2015-03-31 12:20:00,56.56,56.65,56.55,56.65,45400.0,39.7982,39.8615,39.7911,39.8615,45400.0
2015-03-31 12:25:00,56.66,56.73,56.64,56.65,71500.0,39.8685,39.9178,39.8545,39.8615,71500.0
2015-03-31 12:30:00,56.66,56.66,56.57,56.59,22200.0,39.8685,39.8685,39.8052,39.8193,22200.0
2015-03-31 12:35:00,56.59,56.66,56.58,56.65,22900.0,39.8193,39.8685,39.8123,39.8615,22900.0
2015-03-31 12:40:00,56.65,56.67,56.63,56.65,27000.0,39.8615,39.8756,39.8474,39.8615,27000.0
2015-03-31 12:45:00,56.66,56.68,56.61,56.63,41900.0,39.8685,39.8826,39.8334,39.8474,41900.0
2015-03-31 12:50:00,56.62,56.64,56.58,56.6,46300.0,39.8404,39.8545,39.8123,39.8263,46300.0
2015-03-31 12:55:00,56.6,56.62,56.58,56.59,18100.0,39.8263,39.8404,39.8123,39.8193,18100.0
2015-03-31 13:00:00,56.6,56.62,56.58,56.58,23800.0,39.8263,39.8404,39.8123,39.8123,23800.0
2015-03-31 13:05:00,56.59,56.59,56.54,56.56,31400.0,39.8193,39.8193,39.7841,39.7982,31400.0
2015-03-31 13:10:00,56.56,56.63,56.56,56.62,17800.0,39.7982,39.8474,39.7982,39.8404,17800.0
2015-03-31 13:15:00,56.63,56.66,56.59,56.65,49600.0,39.8474,39.8685,39.8193,39.8615,49600.0
2015-03-31 13:20:00,56.64,56.66,56.6,56.66,63300.0,39.8545,39.8685,39.8263,39.8685,63300.0
2015-03-31 13:25:00,56.66,56.69,56.64,56.69,53300.0,39.8685,39.8897,39.8545,39.8897,53300.0
2015-03-31 13:30:00,56.69,56.78,56.68,56.77,50000.0,39.8897,39.953,39.8826,39.9459,50000.0
2015-03-31 13:35:00,56.78,56.8,56.78,56.79,43300.0,39.953,39.9671,39.953,39.96,43300.0
2015-03-31 13:40:00,56.79,56.8,56.75,56.77,55300.0,39.96,39.9671,39.9319,39.9459,55300.0
2015-03-31 13:45:00,56.77,56.78,56.71,56.73,60100.0,39.9459,39.953,39.9037,39.9178,60100.0
2015-03-31 13:50:00,56.74,56.77,56.73,56.76,36100.0,39.9248,39.9459,39.9178,39.9389,36100.0
2015-03-31 13:55:00,56.76,56.77,56.7,56.72,61800.0,39.9389,39.9459,39.8967,39.9108,61800.0
2015-03-31 14:00:00,56.73,56.74,56.7,56.72,48500.0,39.9178,39.9248,39.8967,39.9108,48500.0
2015-03-31 14:05:00,56.73,56.81,56.7,56.8,92600.0,39.9178,39.9741,39.8967,39.9671,92600.0
2015-03-31 14:10:00,56.8,56.84,56.8,56.83,43100.0,39.9671,39.9952,39.9671,39.9882,43100.0
2015-03-31 14:15:00,56.82,56.84,56.8,56.81,33500.0,39.9811,39.9952,39.9671,39.9741,33500.0
2015-03-31 14:20:00,56.81,56.88,56.8,56.87,32800.0,39.9741,40.0233,39.9671,40.0163,32800.0
2015-03-31 14:25:00,56.87,56.88,56.82,56.82,47100.0,40.0163,40.0233,39.9811,39.9811,47100.0
2015-03-31 14:30:00,56.82,56.85,56.82,56.83,31600.0,39.9811,40.0022,39.9811,39.9882,31600.0
2015-03-31 14:35:00,56.83,56.92,56.83,56.89,92900.0,39.9882,40.0515,39.9882,40.0304,92900.0
2015-03-31 14:40:00,56.89,56.92,56.87,56.87,84800.0,40.0304,40.0515,40.0163,40.0163,84800.0
2015-03-31 14:45:00,56.88,56.95,56.87,56.95,33400.0,40.0233,40.0726,40.0163,40.0726,33400.0
2015-03-31 14:50:00,56.94,56.95,56.84,56.84,41000.0,40.0656,40.0726,39.9952,39.9952,41000.0
2015-03-31 14:55:00,56.84,56.84,56.8,56.84,34400.0,39.9952,39.9952,39.9671,39.9952,34400.0
2015-03-31 15:00:00,56.83,56.84,56.78,56.79,73600.0,39.9882,39.9952,39.953,39.96,73600.0
2015-03-31 15:05:00,56.79,56.8,56.69,56.71,30200.0,39.96,39.9671,39.8897,39.9037,30200.0
2015-03-31 15:10:00,56.71,56.72,56.6,56.61,105500.0,39.9037,39.9108,39.8263,39.8334,105500.0
2015-03-31 15:15:00,56.61,56.61,56.43,56.53,85200.0,39.8334,39.8334,39.7067,39.7771,85200.0
2015-03-31 15:20:00,56.53,56.61,56.51,56.54,126800.0,39.7771,39.8334,39.763,39.7841,126800.0
2015-03-31 15:25:00,56.55,56.61,56.53,56.55,93500.0,39.7911,39.8334,39.7771,39.7911,93500.0
2015-03-31 15:30:00,56.55,56.58,56.51,56.58,77300.0,39.7911,39.8123,39.763,39.8123,77300.0
2015-03-31 15:35:00,56.57,56.58,56.49,56.5,53800.0,39.8052,39.8123,39.7489,39.756,53800.0
2015-03-31 15:40:00,56.5,56.54,56.49,56.51,91700.0,39.756,39.7841,39.7489,39.763,91700.0
2015-03-31 15:45:00,56.5,56.51,56.45,56.45,108900.0,39.756,39.763,39.7208,39.7208,108900.0
2015-03-31 15:50:00,56.45,56.47,56.41,56.41,94300.0,39.7208,39.7349,39.6926,39.6926,94300.0
2015-03-31 15:55:00,56.41,56.61,56.4,56.6,611600.0,39.6926,39.8334,39.6856,39.8263,611600.0
2015-04-01 09:30:00,56.39,56.39,55.94,56.11,187700.0,39.6786,39.6786,39.3619,39.4815,187700.0
2015-04-01 09:35:00,56.07,56.09,55.86,55.9,53500.0,39.4534,39.4675,39.3056,39.3338,53500.0
2015-04-01 09:40:00,55.89,55.96,55.74,55.8,110300.0,39.3267,39.376,39.2212,39.2634,110300.0
2015-04-01 09:45:00,55.8,55.93,55.75,55.79,105200.0,39.2634,39.3549,39.2282,39.2564,105200.0
2015-04-01 09:50:00,55.78,55.82,55.68,55.82,91800.0,39.2493,39.2775,39.179,39.2775,91800.0
2015-04-01 09:55:00,55.8,55.88,55.73,55.82,126800.0,39.2634,39.3197,39.2142,39.2775,126800.0
2015-04-01 10:00:00,55.81,55.89,55.79,55.88,32800.0,39.2704,39.3267,39.2564,39.3197,32800.0
2015-04-01 10:05:00,55.89,55.9,55.8,55.83,36600.0,39.3267,39.3338,39.2634,39.2845,36600.0
2015-04-01 10:10:00,55.83,55.94,55.78,55.91,49300.0,39.2845,39.3619,39.2493,39.3408,49300.0
2015-04-01 10:15:00,55.91,55.91,55.83,55.88,54700.0,39.3408,39.3408,39.2845,39.3197,54700.0
2015-04-01 10:20:00,55.87,56.14,55.87,56.1,149600.0,39.3127,39.5026,39.3127,39.4745,149600.0
2015-04-01 10:25:00,56.1,56.16,56.1,56.15,30900.0,39.4745,39.5167,39.4745,39.5097,30900.0
2015-04-01 10:30:00,56.15,56.25,56.15,56.16,41300.0,39.5097,39.58,39.5097,39.5167,41300.0
2015-04-01 10:35:00,56.16,56.16,56.07,56.13,35200.0,39.5167,39.5167,39.4534,39.4956,35200.0
2015-04-01 10:40:00,56.14,56.28,56.14,56.27,40900.0,39.5026,39.6012,39.5026,39.5941,40900.0
2015-04-01 10:45:00,56.26,56.41,56.23,56.4,31100.0,39.5871,39.6926,39.566,39.6856,31100.0
2015-04-01 10:50:00,56.4,56.45,56.33,56.34,43800.0,39.6856,39.7208,39.6363,39.6434,43800.0
2015-04-01 10:55:00,56.35,56.44,56.31,56.42,58900.0,39.6504,39.7137,39.6223,39.6997,58900.0
2015-04-01 11:00:00,56.42,56.5,56.39,56.49,145000.0,39.6997,39.756,39.6786,39.7489,145000.0
2015-04-01 11:05:00,56.49,56.5,56.44,56.5,40600.0,39.7489,39.756,39.7137,39.756,40600.0
2015-04-01 11:10:00,56.5,56.51,56.41,56.49,53600.0,39.756,39.763,39.6926,39.7489,53600.0
2015-04-01 11:15:00,56.49,56.52,56.47,56.5,116700.0,39.7489,39.77,39.7349,39.756,116700.0
2015-04-01 11:20:00,56.5,56.51,56.42,56.43,25500.0,39.756,39.763,39.6997,39.7067,25500.0
2015-04-01 11:25:00,56.43,56.43,56.3,56.3,47300.0,39.7067,39.7067,39.6152,39.6152,47300.0
2015-04-01 11:30:00,56.3,56.33,56.27,56.31,23800.0,39.6152,39.6363,39.5941,39.6223,23800.0
2015-04-01 11:35:00,56.31,56.33,56.28,56.29,14100.0,39.6223,39.6363,39.6012,39.6082,14100.0
2015-04-01 11:40:00,56.29,56.31,56.26,56.31,16700.0,39.6082,39.6223,39.5871,39.6223,16700.0
2015-04-01 11:45:00,56.3,56.35,56.3,56.33,48600.0,39.6152,39.6504,39.6152,39.6363,48600.0
2015-04-01 11:50:00,56.34,56.34,56.29,56.3,18900.0,39.6434,39.6434,39.6082,39.6152,18900.0
2015-04-01 11:55:00,56.31,56.31,56.19,56.19,23500.0,39.6223,39.6223,39.5378,39.5378,23500.0
2015-04-01 12:00:00,56.2,56.21,56.13,56.13,17000.0,39.5449,39.5519,39.4956,39.4956,17000.0
2015-04-01 12:05:00,56.13,56.16,56.11,56.15,59400.0,39.4956,39.5167,39.4815,39.5097,59400.0
2015-04-01 12:10:00,56.15,56.16,56.05,56.07,119300.0,39.5097,39.5167,39.4393,39.4534,119300.0
2015-04-01 12:15:00,56.06,56.09,56.04,56.05,34500.0,39.4464,39.4675,39.4323,39.4393,34500.0
2015-04-01 12:20:00,56.05,56.06,55.98,56.0,50600.0,39.4393,39.4464,39.3901,39.4041,50600.0
2015-04-01 12:25:00,55.99,56.03,55.98,56.0,88700.0,39.3971,39.4252,39.3901,39.4041,88700.0
2015-04-01 12:30:00,56.0,56.01,55.96,55.98,69500.0,39.4041,39.4112,39.376,39.3901,69500.0
2015-04-01 12:35:00,55.98,56.01,55.97,56.01,20700.0,39.3901,39.4112,39.383,39.4112,20700.0
2015-04-01 12:40:00,56.01,56.06,55.99,56.05,45200.0,39.4112,39.4464,39.3971,39.4393,45200.0
2015-04-01 12:45:00,56.05,56.07,56.03,56.07,19400.0,39.4393,39.4534,39.4252,39.4534,19400.0
2015-04-01 12:50:00,56.07,56.12,56.05,56.08,29800.0,39.4534,39.4886,39.4393,39.4604,29800.0
2015-04-01 12:55:00,56.08,56.08,55.99,56.0,33700.0,39.4604,39.4604,39.3971,39.4041,33700.0
2015-04-01 13:00:00,56.0,56.0,55.96,55.97,21300.0,39.4041,39.4041,39.376,39.383,21300.0
2015-04-01 13:05:00,55.97,55.99,55.96,55.98,19100.0,39.383,39.3971,39.376,39.3901,19100.0
2015-04-01 13:10:00,55.98,56.12,55.98,56.12,51400.0,39.3901,39.4886,39.3901,39.4886,51400.0
2015-04-01 13:15:00,56.12,56.15,56.12,56.13,43700.0,39.4886,39.5097,39.4886,39.4956,43700.0
2015-04-01 13:20:00,56.14,56.26,56.13,56.26,50700.0,39.5026,39.5871,39.4956,39.5871,50700.0
2015-04-01 13:25:00,56.26,56.28,56.23,56.25,37000.0,39.5871,39.6012,39.566,39.58,37000.0
2015-04-01 13:30:00,56.25,56.25,56.19,56.19,21100.0,39.58,39.58,39.5378,39.5378,21100.0
2015-04-01 13:35:00,56.19,56.22,56.15,56.19,29800.0,39.5378,39.5589,39.5097,39.5378,29800.0
2015-04-01 13:40:00,56.19,56.24,56.19,56.22,15800.0,39.5378,39.573,39.5378,39.5589,15800.0
2015-04-01 13:45:00,56.22,56.29,56.21,56.27,24100.0,39.5589,39.6082,39.5519,39.5941,24100.0
2015-04-01 13:50:00,56.27,56.27,56.23,56.23,27700.0,39.5941,39.5941,39.566,39.566,27700.0
2015-04-01 13:55:00,56.23,56.24,56.19,56.21,30100.0,39.566,39.573,39.5378,39.5519,30100.0
2015-04-01 14:00:00,56.21,56.26,56.2,56.26,30300.0,39.5519,39.5871,39.5449,39.5871,30300.0
2015-04-01 14:05:00,56.26,56.39,56.25,56.37,61900.0,39.5871,39.6786,39.58,39.6645,61900.0
2015-04-01 14:10:00,56.37,56.43,56.34,56.34,60400.0,39.6645,39.7067,39.6434,39.6434,60400.0
2015-04-01 14:15:00,56.35,56.35,56.29,56.35,33800.0,39.6504,39.6504,39.6082,39.6504,33800.0
2015-04-01 14:20:00,56.35,56.41,56.34,56.4,26100.0,39.6504,39.6926,39.6434,39.6856,26100.0
2015-04-01 14:25:00,56.4,56.4,56.31,56.31,35900.0,39.6856,39.6856,39.6223,39.6223,35900.0
2015-04-01 14:30:00,56.31,56.32,56.26,56.31,53600.0,39.6223,39.6293,39.5871,39.6223,53600.0
2015-04-01 14:35:00,56.32,56.33,56.3,56.32,30400.0,39.6293,39.6363,39.6152,39.6293,30400.0
2015-04-01 14:40:00,56.32,56.36,56.31,56.35,32000.0,39.6293,39.6574,39.6223,39.6504,32000.0
2015-04-01 14:45:00,56.36,56.46,56.35,56.45,54800.0,39.6574,39.7278,39.6504,39.7208,54800.0
2015-04-01 14:50:00,56.45,56.48,56.44,56.46,37900.0,39.7208,39.7419,39.7137,39.7278,37900.0
2015-04-01 14:55:00,56.46,56.47,56.39,56.4,39300.0,39.7278,39.7349,39.6786,39.6856,39300.0
2015-04-01 15:00:00,56.39,56.39,56.36,56.37,29000.0,39.6786,39.6786,39.6574,39.6645,29000.0
2015-04-01 15:05:00,56.37,56.38,56.29,56.3,46600.0,39.6645,39.6715,39.6082,39.6152,46600.0
2015-04-01 15:10:00,56.3,56.35,56.29,56.33,27900.0,39.6152,39.6504,39.6082,39.6363,27900.0
2015-04-01 15:15:00,56.32,56.35,56.27,56.29,24500.0,39.6293,39.6504,39.5941,39.6082,24500.0
2015-04-01 15:20:00,56.28,56.32,56.25,56.31,52000.0,39.6012,39.6293,39.58,39.6223,52000.0
2015-04-01 15:25:00,56.3,56.31,56.25,56.26,28000.0,39.6152,39.6223,39.58,39.5871,28000.0
2015-04-01 15:30:00,56.26,56.32,56.24,56.32,31400.0,39.5871,39.6293,39.573,39.6293,31400.0
2015-04-01 15:35:00,56.32,56.38,56.32,56.33,46500.0,39.6293,39.6715,39.6293,39.6363,46500.0
2015-04-01 15:40:00,56.34,56.35,56.26,56.3,54900.0,39.6434,39.6504,39.5871,39.6152,54900.0
2015-04-01 15:45:00,56.3,56.4,56.29,56.37,72100.0,39.6152,39.6856,39.6082,39.6645,72100.0
2015-04-01 15:50:00,56.37,56.4,56.36,56.4,55900.0,39.6645,39.6856,39.6574,39.6856,55900.0
2015-04-01 15:55:00,56.4,56.5,56.39,56.5,151700.0,39.6856,39.756,39.6786,39.756,151700.0
2015-04-02 09:30:00,56.44,56.5,56.25,56.44,80100.0,39.7137,39.756,39.58,39.7137,80100.0
2015-04-02 09:35:00,56.45,56.62,56.45,56.45,107900.0,39.7208,39.8404,39.7208,39.7208,107900.0
2015-04-02 09:40:00,56.47,56.51,56.44,56.5,51300.0,39.7349,39.763,39.7137,39.756,51300.0
2015-04-02 09:45:00,56.5,56.58,56.47,56.58,56900.0,39.756,39.8123,39.7349,39.8123,56900.0
2015-04-02 09:50:00,56.57,56.78,56.56,56.78,59900.0,39.8052,39.953,39.7982,39.953,59900.0
2015-04-02 09:55:00,56.78,56.82,56.76,56.76,20800.0,39.953,39.9811,39.9389,39.9389,20800.0
2015-04-02 10:00:00,56.77,56.83,56.76,56.76,25700.0,39.9459,39.9882,39.9389,39.9389,25700.0
2015-04-02 10:05:00,56.77,56.77,56.57,56.64,79700.0,39.9459,39.9459,39.8052,39.8545,79700.0
2015-04-02 10:10:00,56.64,56.65,56.59,56.63,21000.0,39.8545,39.8615,39.8193,39.8474,21000.0
2015-04-02 10:15:00,56.63,56.65,56.56,56.6,40200.0,39.8474,39.8615,39.7982,39.8263,40200.0
2015-04-02 10:20:00,56.6,56.63,56.55,56.63,85200.0,39.8263,39.8474,39.7911,39.8474,85200.0
2015-04-02 10:25:00,56.63,56.63,56.56,56.6,40200.0,39.8474,39.8474,39.7982,39.8263,40200.0
2015-04-02 10:30:00,56.61,56.65,56.57,56.63,28600.0,39.8334,39.8615,39.8052,39.8474,28600.0
2015-04-02 10:35:00,56.62,56.64,56.58,56.62,24900.0,39.8404,39.8545,39.8123,39.8404,24900.0
2015-04-02 10:40:00,56.63,56.64,56.52,56.53,52300.0,39.8474,39.8545,39.77,39.7771,52300.0
2015-04-02 10:45:00,56.54,56.54,56.5,56.53,16100.0,39.7841,39.7841,39.756,39.7771,16100.0
2015-04-02 10:50:00,56.53,56.58,56.5,56.56,68700.0,39.7771,39.8123,39.756,39.7982,68700.0
2015-04-02 10:55:00,56.58,56.58,56.5,56.52,40700.0,39.8123,39.8123,39.756,39.77,40700.0
2015-04-02 11:00:00,56.53,56.55,56.51,56.55,22900.0,39.7771,39.7911,39.763,39.7911,22900.0
2015-04-02 11:05:00,56.55,56.55,56.53,56.53,18000.0,39.7911,39.7911,39.7771,39.7771,18000.0
2015-04-02 11:10:00,56.53,56.55,56.52,56.53,28100.0,39.7771,39.7911,39.77,39.7771,28100.0
2015-04-02 11:15:00,56.53,56.57,56.52,56.52,32500.0,39.7771,39.8052,39.77,39.77,32500.0
2015-04-02 11:20:00,56.53,56.54,56.48,56.48,30600.0,39.7771,39.7841,39.7419,39.7419,30600.0
2015-04-02 11:25:00,56.49,56.51,56.46,56.49,56800.0,39.7489,39.763,39.7278,39.7489,56800.0
2015-04-02 11:30:00,56.49,56.52,56.48,56.51,20100.0,39.7489,39.77,39.7419,39.763,20100.0
2015-04-02 11:35:00,56.51,56.52,56.48,56.5,21100.0,39.763,39.77,39.7419,39.756,21100.0
2015-04-02 11:40:00,56.5,56.5,56.45,56.48,37700.0,39.756,39.756,39.7208,39.7419,37700.0
2015-04-02 11:45:00,56.46,56.46,56.42,56.44,30600.0,39.7278,39.7278,39.6997,39.7137,30600.0
2015-04-02 11:50:00,56.45,56.47,56.41,56.41,43800.0,39.7208,39.7349,39.6926,39.6926,43800.0
2015-04-02 11:55:00,56.41,56.44,56.39,56.4,59500.0,39.6926,39.7137,39.6786,39.6856,59500.0
2015-04-02 12:00:00,56.4,56.41,56.36,56.4,37600.0,39.6856,39.6926,39.6574,39.6856,37600.0
2015-04-02 12:05:00,56.4,56.42,56.36,56.39,51800.0,39.6856,39.6997,39.6574,39.6786,51800.0
2015-04-02 12:10:00,56.39,56.43,56.38,56.4,25400.0,39.6786,39.7067,39.6715,39.6856,25400.0
2015-04-02 12:15:00,56.4,56.48,56.39,56.46,22700.0,39.6856,39.7419,39.6786,39.7278,22700.0
2015-04-02 12:20:00,56.46,56.51,56.45,56.47,11300.0,39.7278,39.763,39.7208,39.7349,11300.0
2015-04-02 12:25:00,56.48,56.49,56.45,56.49,16500.0,39.7419,39.7489,39.7208,39.7489,16500.0
2015-04-02 12:30:00,56.5,56.54,56.49,56.52,18400.0,39.756,39.7841,39.7489,39.77,18400.0
2015-04-02 12:35:00,56.52,56.54,56.5,56.52,17200.0,39.77,39.7841,39.756,39.77,17200.0
2015-04-02 12:40:00,56.52,56.54,56.5,56.51,20200.0,39.77,39.7841,39.756,39.763,20200.0
2015-04-02 12:45:00,56.51,56.52,56.49,56.5,21400.0,39.763,39.77,39.7489,39.756,21400.0
2015-04-02 12:50:00,56.5,56.52,56.49,56.5,11800.0,39.756,39.77,39.7489,39.756,11800.0
2015-04-02 12:55:00,56.51,56.53,56.44,56.52,20900.0,39.763,39.7771,39.7137,39.77,20900.0
2015-04-02 13:00:00,56.52,56.53,56.45,56.48,25200.0,39.77,39.7771,39.7208,39.7419,25200.0
2015-04-02 13:05:00,56.48,56.5,56.48,56.48,13900.0,39.7419,39.756,39.7419,39.7419,13900.0
2015-04-02 13:10:00,56.48,56.54,56.48,56.52,11800.0,39.7419,39.7841,39.7419,39.77,11800.0
2015-04-02 13:15:00,56.53,56.57,56.52,56.54,17000.0,39.7771,39.8052,39.77,39.7841,17000.0
2015-04-02 13:20:00,56.55,56.55,56.5,56.51,12700.0,39.7911,39.7911,39.756,39.763,12700.0
2015-04-02 13:25:00,56.51,56.53,56.49,56.5,25700.0,39.763,39.7771,39.7489,39.756,25700.0
2015-04-02 13:30:00,56.51,56.51,56.47,56.47,14000.0,39.763,39.763,39.7349,39.7349,14000.0
2015-04-02 13:35:00,56.48,56.5,56.47,56.5,17400.0,39.7419,39.756,39.7349,39.756,17400.0
2015-04-02 13:40:00,56.5,56.51,56.48,56.48,19800.0,39.756,39.763,39.7419,39.7419,19800.0
2015-04-02 13:45:00,56.47,56.54,56.46,56.54,39300.0,39.7349,39.7841,39.7278,39.7841,39300.0
2015-04-02 13:50:00,56.53,56.54,56.52,56.54,17000.0,39.7771,39.7841,39.77,39.7841,17000.0
2015-04-02 13:55:00,56.54,56.54,56.51,56.53,23300.0,39.7841,39.7841,39.763,39.7771,23300.0
2015-04-02 14:00:00,56.52,56.53,56.49,56.49,14700.0,39.77,39.7771,39.7489,39.7489,14700.0
2015-04-02 14:05:00,56.51,56.55,56.5,56.51,10000.0,39.763,39.7911,39.756,39.763,10000.0
2015-04-02 14:10:00,56.51,56.52,56.49,56.51,19900.0,39.763,39.77,39.7489,39.763,19900.0
2015-04-02 14:15:00,56.51,56.56,56.51,56.55,20300.0,39.763,39.7982,39.763,39.7911,20300.0
2015-04-02 14:20:00,56.55,56.56,56.52,56.53,16800.0,39.7911,39.7982,39.77,39.7771,16800.0
2015-04-02 14:25:00,56.52,56.55,56.51,56.52,11000.0,39.77,39.7911,39.763,39.77,11000.0
2015-04-02 14:30:00,56.53,56.54,56.51,56.51,12900.0,39.7771,39.7841,39.763,39.763,12900.0
2015-04-02 14:35:00,56.52,56.53,56.47,56.5,47700.0,39.77,39.7771,39.7349,39.756,47700.0
2015-04-02 14:40:00,56.5,56.5,56.43,56.44,17600.0,39.756,39.756,39.7067,39.7137,17600.0
2015-04-02 14:45:00,56.44,56.49,56.4,56.47,17100.0,39.7137,39.7489,39.6856,39.7349,17100.0
2015-04-02 14:50:00,56.47,56.5,56.47,56.5,21000.0,39.7349,39.756,39.7349,39.756,21000.0
2015-04-02 14:55:00,56.5,56.55,56.49,56.51,21600.0,39.756,39.7911,39.7489,39.763,21600.0
2015-04-02 15:00:00,56.51,56.51,56.48,56.5,20300.0,39.763,39.763,39.7419,39.756,20300.0
2015-04-02 15:05:00,56.5,56.5,56.48,56.5,21800.0,39.756,39.756,39.7419,39.756,21800.0
2015-04-02 15:10:00,56.5,56.5,56.46,56.48,24600.0,39.756,39.756,39.7278,39.7419,24600.0
2015-04-02 15:15:00,56.48,56.5,56.47,56.48,30200.0,39.7419,39.756,39.7349,39.7419,30200.0
2015-04-02 15:20:00,56.48,56.5,56.47,56.49,13500.0,39.7419,39.756,39.7349,39.7489,13500.0
2015-04-02 15:25:00,56.48,56.52,56.48,56.51,17000.0,39.7419,39.77,39.7419,39.763,17000.0
2015-04-02 15:30:00,56.52,56.52,56.48,56.5,39300.0,39.77,39.77,39.7419,39.756,39300.0
2015-04-02 15:35:00,56.5,56.55,56.49,56.53,26800.0,39.756,39.7911,39.7489,39.7771,26800.0
2015-04-02 15:40:00,56.53,56.55,56.52,56.54,23400.0,39.7771,39.7911,39.77,39.7841,23400.0
2015-04-02 15:45:00,56.55,56.62,56.54,56.56,68900.0,39.7911,39.8404,39.7841,39.7982,68900.0
2015-04-02 15:50:00,56.57,56.62,56.56,56.62,136100.0,39.8052,39.8404,39.7982,39.8404,136100.0
2015-04-02 15:55:00,56.62,56.64,56.55,56.55,162700.0,39.8404,39.8545,39.7911,39.7911,162700.0
2015-04-06 09:30:00,57.54,57.73,56.94,56.96,289100.0,40.4878,40.6214,40.0656,40.0796,289100.0
2015-04-06 09:35:00,56.95,57.05,56.82,56.99,53700.0,40.0726,40.143,39.9811,40.1007,53700.0
2015-04-06 09:40:00,56.99,57.07,56.97,57.06,35300.0,40.1007,40.157,40.0867,40.15,35300.0
2015-04-06 09:45:00,57.07,57.28,57.05,57.13,95100.0,40.157,40.3048,40.143,40.1993,95100.0
2015-04-06 09:50:00,57.15,57.18,57.0,57.05,46200.0,40.2133,40.2344,40.1078,40.143,46200.0
2015-04-06 09:55:00,57.04,57.11,57.01,57.03,21900.0,40.1359,40.1852,40.1148,40.1289,21900.0
2015-04-06 10:00:00,57.03,57.1,56.98,56.99,28100.0,40.1289,40.1781,40.0937,40.1007,28100.0
2015-04-06 10:05:00,56.99,57.13,56.99,57.08,32300.0,40.1007,40.1993,40.1007,40.1641,32300.0
2015-04-06 10:10:00,57.09,57.13,57.03,57.04,18000.0,40.1711,40.1993,40.1289,40.1359,18000.0
2015-04-06 10:15:00,57.05,57.07,57.0,57.02,34600.0,40.143,40.157,40.1078,40.1219,34600.0
2015-04-06 10:20:00,57.04,57.23,57.01,57.18,35200.0,40.1359,40.2696,40.1148,40.2344,35200.0
2015-04-06 10:25:00,57.18,57.18,57.11,57.11,34100.0,40.2344,40.2344,40.1852,40.1852,34100.0
2015-04-06 10:30:00,57.13,57.23,57.13,57.17,21000.0,40.1993,40.2696,40.1993,40.2274,21000.0
2015-04-06 10:35:00,57.18,57.22,57.16,57.17,15000.0,40.2344,40.2626,40.2204,40.2274,15000.0
2015-04-06 10:40:00,57.17,57.19,57.12,57.13,15800.0,40.2274,40.2415,40.1922,40.1993,15800.0
2015-04-06 10:45:00,57.12,57.13,57.06,57.08,40600.0,40.1922,40.1993,40.15,40.1641,40600.0
2015-04-06 10:50:00,57.08,57.09,57.03,57.04,28500.0,40.1641,40.1711,40.1289,40.1359,28500.0
2015-04-06 10:55:00,57.04,57.07,57.03,57.07,28400.0,40.1359,40.157,40.1289,40.157,28400.0
2015-04-06 11:00:00,57.07,57.11,57.06,57.07,43100.0,40.157,40.1852,40.15,40.157,43100.0
2015-04-06 11:05:00,57.07,57.12,57.06,57.12,19100.0,40.157,40.1922,40.15,40.1922,19100.0
2015-04-06 11:10:00,57.12,57.12,57.04,57.06,19000.0,40.1922,40.1922,40.1359,40.15,19000.0
2015-04-06 11:15:00,57.06,57.07,57.04,57.07,24300.0,40.15,40.157,40.1359,40.157,24300.0
2015-04-06 11:20:00,57.06,57.07,57.04,57.05,19600.0,40.15,40.157,40.1359,40.143,19600.0
2015-04-06 11:25:00,57.05,57.08,57.04,57.08,22200.0,40.143,40.1641,40.1359,40.1641,22200.0
2015-04-06 11:30:00,57.08,57.09,57.05,57.07,17400.0,40.1641,40.1711,40.143,40.157,17400.0
2015-04-06 11:35:00,57.07,57.08,57.04,57.06,17400.0,40.157,40.1641,40.1359,40.15,17400.0
2015-04-06 11:40:00,57.06,57.07,57.04,57.06,17400.0,40.15,40.157,40.1359,40.15,17400.0
2015-04-06 11:45:00,57.05,57.07,57.03,57.05,14200.0,40.143,40.157,40.1289,40.143,14200.0
2015-04-06 11:50:00,57.05,57.05,57.01,57.04,17900.0,40.143,40.143,40.1148,40.1359,17900.0
2015-04-06 11:55:00,57.03,57.06,57.03,57.06,18700.0,40.1289,40.15,40.1289,40.15,18700.0
2015-04-06 12:00:00,57.06,57.11,57.06,57.09,20600.0,40.15,40.1852,40.15,40.1711,20600.0
2015-04-06 12:05:00,57.08,57.09,57.05,57.06,14200.0,40.1641,40.1711,40.143,40.15,14200.0
2015-04-06 12:10:00,57.07,57.1,57.04,57.05,16400.0,40.157,40.1781,40.1359,40.143,16400.0
2015-04-06 12:15:00,57.04,57.05,57.02,57.04,14100.0,40.1359,40.143,40.1219,40.1359,14100.0
2015-04-06 12:20:00,57.04,57.11,57.03,57.1,18700.0,40.1359,40.1852,40.1289,40.1781,18700.0
2015-04-06 12:25:00,57.1,57.12,57.06,57.07,17400.0,40.1781,40.1922,40.15,40.157,17400.0
2015-04-06 12:30:00,57.07,57.08,57.04,57.06,15600.0,40.157,40.1641,40.1359,40.15,15600.0
2015-04-06 12:35:00,57.06,57.08,57.06,57.06,7700.0,40.15,40.1641,40.15,40.15,7700.0
2015-04-06 12:40:00,57.07,57.08,57.05,57.05,14100.0,40.157,40.1641,40.143,40.143,14100.0
2015-04-06 12:45:00,57.04,57.05,57.02,57.03,12700.0,40.1359,40.143,40.1219,40.1289,12700.0
2015-04-06 12:50:00,57.04,57.06,57.03,57.05,11900.0,40.1359,40.15,40.1289,40.143,11900.0
2015-04-06 12:55:00,57.05,57.08,57.04,57.04,11200.0,40.143,40.1641,40.1359,40.1359,11200.0
2015-04-06 13:00:00,57.05,57.07,57.05,57.06,9700.0,40.143,40.157,40.143,40.15,9700.0
2015-04-06 13:05:00,57.07,57.07,57.05,57.06,9300.0,40.157,40.157,40.143,40.15,9300.0
2015-04-06 13:10:00,57.06,57.07,57.0,57.05,93200.0,40.15,40.157,40.1078,40.143,93200.0
2015-04-06 13:15:00,57.06,57.08,57.01,57.08,14400.0,40.15,40.1641,40.1148,40.1641,14400.0
2015-04-06 13:20:00,57.08,57.09,57.07,57.08,13300.0,40.1641,40.1711,40.157,40.1641,13300.0
2015-04-06 13:25:00,57.08,57.09,57.04,57.07,10500.0,40.1641,40.1711,40.1359,40.157,10500.0
2015-04-06 13:30:00,57.07,57.1,57.07,57.09,16300.0,40.157,40.1781,40.157,40.1711,16300.0
2015-04-06 13:35:00,57.08,57.1,57.07,57.09,19800.0,40.1641,40.1781,40.157,40.1711,19800.0
2015-04-06 13:40:00,57.09,57.1,57.07,57.08,24600.0,40.1711,40.1781,40.157,40.1641,24600.0
2015-04-06 13:45:00,57.09,57.12,57.08,57.11,13900.0,40.1711,40.1922,40.1641,40.1852,13900.0
2015-04-06 13:50:00,57.11,57.15,57.11,57.14,18200.0,40.1852,40.2133,40.1852,40.2063,18200.0
2015-04-06 13:55:00,57.15,57.15,57.12,57.13,15400.0,40.2133,40.2133,40.1922,40.1993,15400.0
2015-04-06 14:00:00,57.13,57.15,57.1,57.11,45100.0,40.1993,40.2133,40.1781,40.1852,45100.0
2015-04-06 14:05:00,57.11,57.11,57.0,57.01,67500.0,40.1852,40.1852,40.1078,40.1148,67500.0
2015-04-06 14:10:00,57.0,57.0,56.92,56.95,86500.0,40.1078,40.1078,40.0515,40.0726,86500.0
2015-04-06 14:15:00,56.96,56.99,56.95,56.97,38200.0,40.0796,40.1007,40.0726,40.0867,38200.0
2015-04-06 14:20:00,56.98,56.98,56.91,56.91,37300.0,40.0937,40.0937,40.0445,40.0445,37300.0
2015-04-06 14:25:00,56.92,56.92,56.87,56.89,48900.0,40.0515,40.0515,40.0163,40.0304,48900.0
2015-04-06 14:30:00,56.89,56.97,56.88,56.95,147400.0,40.0304,40.0867,40.0233,40.0726,147400.0
2015-04-06 14:35:00,56.95,57.03,56.95,57.01,26800.0,40.0726,40.1289,40.0726,40.1148,26800.0
2015-04-06 14:40:00,57.01,57.01,56.98,56.98,20700.0,40.1148,40.1148,40.0937,40.0937,20700.0
2015-04-06 14:45:00,56.98,56.99,56.95,56.95,31700.0,40.0937,40.1007,40.0726,40.0726,31700.0
2015-04-06 14:50:00,56.94,56.95,56.91,56.92,21700.0,40.0656,40.0726,40.0445,40.0515,21700.0
2015-04-06 14:55:00,56.92,56.93,56.87,56.88,26500.0,40.0515,40.0585,40.0163,40.0233,26500.0
2015-04-06 15:00:00,56.89,56.89,56.83,56.86,62600.0,40.0304,40.0304,39.9882,40.0093,62600.0
2015-04-06 15:05:00,56.87,56.9,56.83,56.84,25900.0,40.0163,40.0374,39.9882,39.9952,25900.0
2015-04-06 15:10:00,56.84,56.85,56.8,56.84,37900.0,39.9952,40.0022,39.9671,39.9952,37900.0
2015-04-06 15:15:00,56.84,56.85,56.81,56.83,29500.0,39.9952,40.0022,39.9741,39.9882,29500.0
2015-04-06 15:20:00,56.84,56.85,56.79,56.8,48400.0,39.9952,40.0022,39.96,39.9671,48400.0
2015-04-06 15:25:00,56.8,56.84,56.8,56.81,31400.0,39.9671,39.9952,39.9671,39.9741,31400.0
2015-04-06 15:30:00,56.82,56.84,56.8,56.8,45900.0,39.9811,39.9952,39.9671,39.9671,45900.0
2015-04-06 15:35:00,56.8,56.81,56.72,56.72,54600.0,39.9671,39.9741,39.9108,39.9108,54600.0
2015-04-06 15:40:00,56.72,56.73,56.67,56.7,80100.0,39.9108,39.9178,39.8756,39.8967,80100.0
2015-04-06 15:45:00,56.69,56.69,56.63,56.68,100100.0,39.8897,39.8897,39.8474,39.8826,100100.0
2015-04-06 15:50:00,56.69,56.73,56.68,56.71,117200.0,39.8897,39.9178,39.8826,39.9037,117200.0
2015-04-06 15:55:00,56.71,56.78,56.71,56.73,308900.0,39.9037,39.953,39.9037,39.9178,308900.0
2015-04-07 09:30:00,56.74,56.74,56.37,56.4,85600.0,39.9248,39.9248,39.6645,39.6856,85600.0
2015-04-07 09:35:00,56.37,56.55,56.37,56.53,19400.0,39.6645,39.7911,39.6645,39.7771,19400.0
2015-04-07 09:40:00,56.53,56.68,56.51,56.59,27300.0,39.7771,39.8826,39.763,39.8193,27300.0
2015-04-07 09:45:00,56.59,56.71,56.57,56.67,24900.0,39.8193,39.9037,39.8052,39.8756,24900.0
2015-04-07 09:50:00,56.66,56.68,56.6,56.64,21100.0,39.8685,39.8826,39.8263,39.8545,21100.0
2015-04-07 09:55:00,56.67,56.67,56.53,56.55,27200.0,39.8756,39.8756,39.7771,39.7911,27200.0
2015-04-07 10:00:00,56.54,56.58,56.47,56.47,28000.0,39.7841,39.8123,39.7349,39.7349,28000.0
2015-04-07 10:05:00,56.47,56.48,56.4,56.44,40300.0,39.7349,39.7419,39.6856,39.7137,40300.0
2015-04-07 10:10:00,56.45,56.46,56.4,56.43,52200.0,39.7208,39.7278,39.6856,39.7067,52200.0
2015-04-07 10:15:00,56.44,56.45,56.43,56.44,32600.0,39.7137,39.7208,39.7067,39.7137,32600.0
2015-04-07 10:20:00,56.45,56.46,56.38,56.38,44100.0,39.7208,39.7278,39.6715,39.6715,44100.0
2015-04-07 10:25:00,56.38,56.38,56.31,56.32,49300.0,39.6715,39.6715,39.6223,39.6293,49300.0
2015-04-07 10:30:00,56.33,56.48,56.32,56.4,135800.0,39.6363,39.7419,39.6293,39.6856,135800.0
2015-04-07 10:35:00,56.4,56.45,56.38,56.45,33900.0,39.6856,39.7208,39.6715,39.7208,33900.0
2015-04-07 10:40:00,56.45,56.46,56.43,56.46,18200.0,39.7208,39.7278,39.7067,39.7278,18200.0
2015-04-07 10:45:00,56.46,56.53,56.45,56.52,44000.0,39.7278,39.7771,39.7208,39.77,44000.0
2015-04-07 10:50:00,56.52,56.55,56.51,56.55,18200.0,39.77,39.7911,39.763,39.7911,18200.0
2015-04-07 10:55:00,56.55,56.55,56.5,56.51,24700.0,39.7911,39.7911,39.756,39.763,24700.0
2015-04-07 11:00:00,56.5,56.5,56.44,56.44,38000.0,39.756,39.756,39.7137,39.7137,38000.0
2015-04-07 11:05:00,56.44,56.46,56.43,56.44,17400.0,39.7137,39.7278,39.7067,39.7137,17400.0
2015-04-07 11:10:00,56.44,56.48,56.44,56.46,19000.0,39.7137,39.7419,39.7137,39.7278,19000.0
2015-04-07 11:15:00,56.46,56.47,56.4,56.47,38600.0,39.7278,39.7349,39.6856,39.7349,38600.0
2015-04-07 11:20:00,56.47,56.49,56.45,56.48,26500.0,39.7349,39.7489,39.7208,39.7419,26500.0
2015-04-07 11:25:00,56.47,56.49,56.46,56.46,21100.0,39.7349,39.7489,39.7278,39.7278,21100.0
2015-04-07 11:30:00,56.46,56.48,56.45,56.48,10500.0,39.7278,39.7419,39.7208,39.7419,10500.0
2015-04-07 11:35:00,56.47,56.48,56.41,56.44,18300.0,39.7349,39.7419,39.6926,39.7137,18300.0
2015-04-07 11:40:00,56.43,56.43,56.35,56.36,56600.0,39.7067,39.7067,39.6504,39.6574,56600.0
2015-04-07 11:45:00,56.36,56.37,56.34,56.35,15600.0,39.6574,39.6645,39.6434,39.6504,15600.0
2015-04-07 11:50:00,56.35,56.36,56.34,56.36,13600.0,39.6504,39.6574,39.6434,39.6574,13600.0
2015-04-07 11:55:00,56.35,56.37,56.33,56.35,25400.0,39.6504,39.6645,39.6363,39.6504,25400.0
2015-04-07 12:00:00,56.35,56.39,56.34,56.39,12200.0,39.6504,39.6786,39.6434,39.6786,12200.0
2015-04-07 12:05:00,56.39,56.39,56.34,56.35,16200.0,39.6786,39.6786,39.6434,39.6504,16200.0
2015-04-07 12:10:00,56.35,56.35,56.31,56.32,23100.0,39.6504,39.6504,39.6223,39.6293,23100.0
2015-04-07 12:15:00,56.32,56.32,56.26,56.26,23200.0,39.6293,39.6293,39.5871,39.5871,23200.0
2015-04-07 12:20:00,56.27,56.28,56.25,56.25,18400.0,39.5941,39.6012,39.58,39.58,18400.0
2015-04-07 12:25:00,56.26,56.35,56.25,56.33,23400.0,39.5871,39.6504,39.58,39.6363,23400.0
2015-04-07 12:30:00,56.33,56.34,56.31,56.33,16400.0,39.6363,39.6434,39.6223,39.6363,16400.0
2015-04-07 12:35:00,56.33,56.34,56.3,56.34,42300.0,39.6363,39.6434,39.6152,39.6434,42300.0
2015-04-07 12:40:00,56.35,56.35,56.28,56.3,30700.0,39.6504,39.6504,39.6012,39.6152,30700.0
2015-04-07 12:45:00,56.3,56.31,56.28,56.29,15000.0,39.6152,39.6223,39.6012,39.6082,15000.0
2015-04-07 12:50:00,56.29,56.31,56.28,56.3,8500.0,39.6082,39.6223,39.6012,39.6152,8500.0
2015-04-07 12:55:00,56.31,56.32,56.3,56.32,6900.0,39.6223,39.6293,39.6152,39.6293,6900.0
2015-04-07 13:00:00,56.32,56.33,56.3,56.31,18900.0,39.6293,39.6363,39.6152,39.6223,18900.0
2015-04-07 13:05:00,56.31,56.31,56.27,56.3,21700.0,39.6223,39.6223,39.5941,39.6152,21700.0
2015-04-07 13:10:00,56.3,56.31,56.27,56.27,22200.0,39.6152,39.6223,39.5941,39.5941,22200.0
2015-04-07 13:15:00,56.27,56.3,56.26,56.3,10800.0,39.5941,39.6152,39.5871,39.6152,10800.0
2015-04-07 13:20:00,56.3,56.32,56.3,56.32,12800.0,39.6152,39.6293,39.6152,39.6293,12800.0
2015-04-07 13:25:00,56.32,56.32,56.29,56.29,24500.0,39.6293,39.6293,39.6082,39.6082,24500.0
2015-04-07 13:30:00,56.29,56.3,56.25,56.27,36000.0,39.6082,39.6152,39.58,39.5941,36000.0
2015-04-07 13:35:00,56.27,56.3,56.26,56.3,25700.0,39.5941,39.6152,39.5871,39.6152,25700.0
2015-04-07 13:40:00,56.3,56.31,56.28,56.3,13400.0,39.6152,39.6223,39.6012,39.6152,13400.0
2015-04-07 13:45:00,56.29,56.3,56.23,56.23,32500.0,39.6082,39.6152,39.566,39.566,32500.0
2015-04-07 13:50:00,56.24,56.24,56.2,56.21,14300.0,39.573,39.573,39.5449,39.5519,14300.0
2015-04-07 13:55:00,56.21,56.21,56.18,56.19,27800.0,39.5519,39.5519,39.5308,39.5378,27800.0
2015-04-07 14:00:00,56.19,56.21,56.18,56.19,17100.0,39.5378,39.5519,39.5308,39.5378,17100.0
2015-04-07 14:05:00,56.2,56.21,56.15,56.19,64500.0,39.5449,39.5519,39.5097,39.5378,64500.0
2015-04-07 14:10:00,56.19,56.25,56.19,56.24,20100.0,39.5378,39.58,39.5378,39.573,20100.0
2015-04-07 14:15:00,56.25,56.28,56.24,56.28,12200.0,39.58,39.6012,39.573,39.6012,12200.0
2015-04-07 14:20:00,56.28,56.29,56.27,56.28,22100.0,39.6012,39.6082,39.5941,39.6012,22100.0
2015-04-07 14:25:00,56.29,56.31,56.27,56.3,17500.0,39.6082,39.6223,39.5941,39.6152,17500.0
2015-04-07 14:30:00,56.3,56.32,56.3,56.3,18300.0,39.6152,39.6293,39.6152,39.6152,18300.0
2015-04-07 14:35:00,56.31,56.32,56.3,56.32,19000.0,39.6223,39.6293,39.6152,39.6293,19000.0
2015-04-07 14:40:00,56.31,56.37,56.31,56.31,30400.0,39.6223,39.6645,39.6223,39.6223,30400.0
2015-04-07 14:45:00,56.32,56.33,56.32,56.32,11600.0,39.6293,39.6363,39.6293,39.6293,11600.0
2015-04-07 14:50:00,56.33,56.33,56.28,56.31,25500.0,39.6363,39.6363,39.6012,39.6223,25500.0
2015-04-07 14:55:00,56.32,56.32,56.27,56.27,25700.0,39.6293,39.6293,39.5941,39.5941,25700.0
2015-04-07 15:00:00,56.28,56.28,56.26,56.26,17300.0,39.6012,39.6012,39.5871,39.5871,17300.0
2015-04-07 15:05:00,56.27,56.27,56.24,56.25,32800.0,39.5941,39.5941,39.573,39.58,32800.0
2015-04-07 15:10:00,56.25,56.25,56.22,56.22,23600.0,39.58,39.58,39.5589,39.5589,23600.0
2015-04-07 15:15:00,56.22,56.23,56.16,56.17,55900.0,39.5589,39.566,39.5167,39.5238,55900.0
2015-04-07 15:20:00,56.18,56.18,56.13,56.13,31900.0,39.5308,39.5308,39.4956,39.4956,31900.0
2015-04-07 15:25:00,56.13,56.17,56.13,56.17,26200.0,39.4956,39.5238,39.4956,39.5238,26200.0
2015-04-07 15:30:00,56.17,56.18,56.13,56.16,40500.0,39.5238,39.5308,39.4956,39.5167,40500.0
2015-04-07 15:35:00,56.15,56.16,56.06,56.06,55900.0,39.5097,39.5167,39.4464,39.4464,55900.0
2015-04-07 15:40:00,56.06,56.07,56.0,56.07,50300.0,39.4464,39.4534,39.4041,39.4534,50300.0
2015-04-07 15:45:00,56.08,56.12,56.07,56.08,71500.0,39.4604,39.4886,39.4534,39.4604,71500.0
2015-04-07 15:50:00,56.07,56.08,56.0,56.0,94800.0,39.4534,39.4604,39.4041,39.4041,94800.0
2015-04-07 15:55:00,56.01,56.09,56.0,56.06,198200.0,39.4112,39.4675,39.4041,39.4464,198200.0
2015-04-08 09:30:00,55.7,55.85,55.62,55.78,87000.0,39.5019,39.6083,39.4452,39.5587,87000.0
2015-04-08 09:35:00,55.82,55.82,55.56,55.66,30200.0,39.587,39.587,39.4026,39.4736,30200.0
2015-04-08 09:40:00,55.68,55.73,55.62,55.63,37900.0,39.4877,39.5232,39.4452,39.4523,37900.0
2015-04-08 09:45:00,55.63,55.74,55.63,55.74,42200.0,39.4523,39.5303,39.4523,39.5303,42200.0
2015-04-08 09:50:00,55.73,55.74,55.59,55.6,29300.0,39.5232,39.5303,39.4239,39.431,29300.0
2015-04-08 09:55:00,55.62,55.63,55.53,55.56,10700.0,39.4452,39.4523,39.3814,39.4026,10700.0
2015-04-08 10:00:00,55.56,55.58,55.5,55.57,32200.0,39.4026,39.4168,39.3601,39.4097,32200.0
2015-04-08 10:05:00,55.57,55.63,55.56,55.59,128100.0,39.4097,39.4523,39.4026,39.4239,128100.0
2015-04-08 10:10:00,55.57,55.71,55.54,55.67,22100.0,39.4097,39.509,39.3885,39.4807,22100.0
2015-04-08 10:15:00,55.67,55.69,55.6,55.63,56100.0,39.4807,39.4948,39.431,39.4523,56100.0
2015-04-08 10:20:00,55.62,55.68,55.62,55.66,204600.0,39.4452,39.4877,39.4452,39.4736,204600.0
2015-04-08 10:25:00,55.67,55.71,55.66,55.71,7900.0,39.4807,39.509,39.4736,39.509,7900.0
2015-04-08 10:30:00,55.71,55.73,55.68,55.71,27400.0,39.509,39.5232,39.4877,39.509,27400.0
2015-04-08 10:35:00,55.7,55.71,55.63,55.63,82100.0,39.5019,39.509,39.4523,39.4523,82100.0
2015-04-08 10:40:00,55.62,55.62,55.43,55.5,35100.0,39.4452,39.4452,39.3104,39.3601,35100.0
2015-04-08 10:45:00,55.49,55.59,55.49,55.58,39800.0,39.353,39.4239,39.353,39.4168,39800.0
2015-04-08 10:50:00,55.57,55.63,55.57,55.59,15300.0,39.4097,39.4523,39.4097,39.4239,15300.0
2015-04-08 10:55:00,55.59,55.62,55.54,55.6,30900.0,39.4239,39.4452,39.3885,39.431,30900.0
2015-04-08 11:00:00,55.6,55.68,55.59,55.62,21400.0,39.431,39.4877,39.4239,39.4452,21400.0
2015-04-08 11:05:00,55.64,55.67,55.62,55.66,39800.0,39.4594,39.4807,39.4452,39.4736,39800.0
2015-04-08 11:10:00,55.67,55.7,55.64,55.68,29000.0,39.4807,39.5019,39.4594,39.4877,29000.0
2015-04-08 11:15:00,55.68,55.72,55.67,55.7,12400.0,39.4877,39.5161,39.4807,39.5019,12400.0
2015-04-08 11:20:00,55.71,55.76,55.69,55.74,23300.0,39.509,39.5445,39.4948,39.5303,23300.0
2015-04-08 11:25:00,55.74,55.75,55.73,55.74,30600.0,39.5303,39.5374,39.5232,39.5303,30600.0
2015-04-08 11:30:00,55.73,55.76,55.68,55.71,16500.0,39.5232,39.5445,39.4877,39.509,16500.0
2015-04-08 11:35:00,55.69,55.72,55.65,55.69,21400.0,39.4948,39.5161,39.4665,39.4948,21400.0
2015-04-08 11:40:00,55.69,55.78,55.67,55.78,15900.0,39.4948,39.5587,39.4807,39.5587,15900.0
2015-04-08 11:45:00,55.78,55.82,55.78,55.82,20000.0,39.5587,39.587,39.5587,39.587,20000.0
2015-04-08 11:50:00,55.82,55.83,55.76,55.76,10000.0,39.587,39.5941,39.5445,39.5445,10000.0
2015-04-08 11:55:00,55.76,55.79,55.74,55.78,7200.0,39.5445,39.5658,39.5303,39.5587,7200.0
2015-04-08 12:00:00,55.79,55.79,55.73,55.73,11500.0,39.5658,39.5658,39.5232,39.5232,11500.0
2015-04-08 12:05:00,55.73,55.74,55.7,55.73,10600.0,39.5232,39.5303,39.5019,39.5232,10600.0
2015-04-08 12:10:00,55.73,55.75,55.71,55.73,7400.0,39.5232,39.5374,39.509,39.5232,7400.0
2015-04-08 12:15:00,55.74,55.76,55.73,55.76,9800.0,39.5303,39.5445,39.5232,39.5445,9800.0
2015-04-08 12:20:00,55.76,55.77,55.74,55.74,10100.0,39.5445,39.5516,39.5303,39.5303,10100.0
2015-04-08 12:25:00,55.75,55.77,55.74,55.75,7800.0,39.5374,39.5516,39.5303,39.5374,7800.0
2015-04-08 12:30:00,55.74,55.74,55.69,55.71,6600.0,39.5303,39.5303,39.4948,39.509,6600.0
2015-04-08 12:35:00,55.71,55.72,55.67,55.68,11100.0,39.509,39.5161,39.4807,39.4877,11100.0
2015-04-08 12:40:00,55.68,55.76,55.68,55.76,20200.0,39.4877,39.5445,39.4877,39.5445,20200.0
2015-04-08 12:45:00,55.76,55.8,55.75,55.8,4600.0,39.5445,39.5728,39.5374,39.5728,4600.0
2015-04-08 12:50:00,55.8,55.8,55.72,55.74,12700.0,39.5728,39.5728,39.5161,39.5303,12700.0
2015-04-08 12:55:00,55.74,55.75,55.73,55.75,6700.0,39.5303,39.5374,39.5232,39.5374,6700.0
2015-04-08 13:00:00,55.75,55.78,55.74,55.75,8100.0,39.5374,39.5587,39.5303,39.5374,8100.0
2015-04-08 13:05:00,55.76,55.78,55.75,55.77,6100.0,39.5445,39.5587,39.5374,39.5516,6100.0
2015-04-08 13:10:00,55.78,55.78,55.71,55.71,12300.0,39.5587,39.5587,39.509,39.509,12300.0
2015-04-08 13:15:00,55.71,55.71,55.67,55.68,10400.0,39.509,39.509,39.4807,39.4877,10400.0
2015-04-08 13:20:00,55.68,55.71,55.63,55.63,8300.0,39.4877,39.509,39.4523,39.4523,8300.0
2015-04-08 13:25:00,55.63,55.67,55.62,55.65,6300.0,39.4523,39.4807,39.4452,39.4665,6300.0
2015-04-08 13:30:00,55.64,55.71,55.63,55.7,12900.0,39.4594,39.509,39.4523,39.5019,12900.0
2015-04-08 13:35:00,55.69,55.7,55.66,55.67,10300.0,39.4948,39.5019,39.4736,39.4807,10300.0
2015-04-08 13:40:00,55.66,55.68,55.66,55.68,13400.0,39.4736,39.4877,39.4736,39.4877,13400.0
2015-04-08 13:45:00,55.68,55.73,55.67,55.7,20400.0,39.4877,39.5232,39.4807,39.5019,20400.0
2015-04-08 13:50:00,55.71,55.73,55.69,55.73,21700.0,39.509,39.5232,39.4948,39.5232,21700.0
2015-04-08 13:55:00,55.72,55.73,55.69,55.69,28500.0,39.5161,39.5232,39.4948,39.4948,28500.0
2015-04-08 14:00:00,55.7,55.74,55.64,55.67,65100.0,39.5019,39.5303,39.4594,39.4807,65100.0
2015-04-08 14:05:00,55.67,55.7,55.54,55.54,13900.0,39.4807,39.5019,39.3885,39.3885,13900.0
2015-04-08 14:10:00,55.55,55.72,55.52,55.72,23500.0,39.3955,39.5161,39.3743,39.5161,23500.0
2015-04-08 14:15:00,55.72,55.81,55.7,55.77,11900.0,39.5161,39.5799,39.5019,39.5516,11900.0
2015-04-08 14:20:00,55.79,55.86,55.79,55.81,20900.0,39.5658,39.6154,39.5658,39.5799,20900.0
2015-04-08 14:25:00,55.82,55.82,55.76,55.77,7000.0,39.587,39.587,39.5445,39.5516,7000.0
2015-04-08 14:30:00,55.77,55.77,55.71,55.76,11000.0,39.5516,39.5516,39.509,39.5445,11000.0
2015-04-08 14:35:00,55.76,55.77,55.73,55.77,17400.0,39.5445,39.5516,39.5232,39.5516,17400.0
2015-04-08 14:40:00,55.75,55.76,55.68,55.73,14000.0,39.5374,39.5445,39.4877,39.5232,14000.0
2015-04-08 14:45:00,55.73,55.78,55.73,55.77,8500.0,39.5232,39.5587,39.5232,39.5516,8500.0
2015-04-08 14:50:00,55.78,55.79,55.69,55.69,13000.0,39.5587,39.5658,39.4948,39.4948,13000.0
2015-04-08 14:55:00,55.7,55.75,55.67,55.75,13300.0,39.5019,39.5374,39.4807,39.5374,13300.0
2015-04-08 15:00:00,55.75,55.78,55.74,55.78,18600.0,39.5374,39.5587,39.5303,39.5587,18600.0
2015-04-08 15:05:00,55.77,55.78,55.75,55.76,18300.0,39.5516,39.5587,39.5374,39.5445,18300.0
2015-04-08 15:10:00,55.76,55.77,55.7,55.71,31400.0,39.5445,39.5516,39.5019,39.509,31400.0
2015-04-08 15:15:00,55.71,55.76,55.71,55.74,69100.0,39.509,39.5445,39.509,39.5303,69100.0
2015-04-08 15:20:00,55.76,55.76,55.69,55.74,46600.0,39.5445,39.5445,39.4948,39.5303,46600.0
2015-04-08 15:25:00,55.75,55.83,55.74,55.81,28000.0,39.5374,39.5941,39.5303,39.5799,28000.0
2015-04-08 15:30:00,55.81,55.82,55.72,55.74,36000.0,39.5799,39.587,39.5161,39.5303,36000.0
2015-04-08 15:35:00,55.73,55.77,55.73,55.77,20200.0,39.5232,39.5516,39.5232,39.5516,20200.0
2015-04-08 15:40:00,55.77,55.82,55.75,55.76,48500.0,39.5516,39.587,39.5374,39.5445,48500.0
2015-04-08 15:45:00,55.76,55.81,55.74,55.8,206400.0,39.5445,39.5799,39.5303,39.5728,206400.0
2015-04-08 15:50:00,55.81,55.82,55.8,55.82,56100.0,39.5799,39.587,39.5728,39.587,56100.0
2015-04-08 15:55:00,55.81,55.83,55.75,55.82,119700.0,39.5799,39.5941,39.5374,39.587,119700.0
2015-04-09 09:30:00,55.7,55.83,55.65,55.68,56900.0,39.5019,39.5941,39.4665,39.4877,56900.0
2015-04-09 09:35:00,55.69,55.85,55.67,55.85,36300.0,39.4948,39.6083,39.4807,39.6083,36300.0
2015-04-09 09:40:00,55.85,55.86,55.67,55.71,21700.0,39.6083,39.6154,39.4807,39.509,21700.0
2015-04-09 09:45:00,55.72,55.73,55.65,55.66,13700.0,39.5161,39.5232,39.4665,39.4736,13700.0
2015-04-09 09:50:00,55.65,55.66,55.6,55.63,19600.0,39.4665,39.4736,39.431,39.4523,19600.0
2015-04-09 09:55:00,55.64,55.76,55.64,55.75,19400.0,39.4594,39.5445,39.4594,39.5374,19400.0
2015-04-09 10:00:00,55.76,55.94,55.76,55.91,44000.0,39.5445,39.6721,39.5445,39.6509,44000.0
2015-04-09 10:05:00,55.92,55.92,55.84,55.87,17300.0,39.6579,39.6579,39.6012,39.6225,17300.0
2015-04-09 10:10:00,55.86,55.91,55.81,55.88,15000.0,39.6154,39.6509,39.5799,39.6296,15000.0
2015-04-09 10:15:00,55.89,55.89,55.81,55.81,20700.0,39.6367,39.6367,39.5799,39.5799,20700.0
2015-04-09 10:20:00,55.8,55.86,55.74,55.81,28600.0,39.5728,39.6154,39.5303,39.5799,28600.0
2015-04-09 10:25:00,55.8,55.86,55.8,55.85,10800.0,39.5728,39.6154,39.5728,39.6083,10800.0
2015-04-09 10:30:00,55.84,55.84,55.77,55.81,11200.0,39.6012,39.6012,39.5516,39.5799,11200.0
2015-04-09 10:35:00,55.81,55.83,55.75,55.8,14900.0,39.5799,39.5941,39.5374,39.5728,14900.0
2015-04-09 10:40:00,55.8,55.8,55.72,55.74,13300.0,39.5728,39.5728,39.5161,39.5303,13300.0
2015-04-09 10:45:00,55.75,55.75,55.71,55.74,10300.0,39.5374,39.5374,39.509,39.5303,10300.0
2015-04-09 10:50:00,55.74,55.75,55.69,55.74,12400.0,39.5303,39.5374,39.4948,39.5303,12400.0
2015-04-09 10:55:00,55.74,55.82,55.74,55.81,11500.0,39.5303,39.587,39.5303,39.5799,11500.0
2015-04-09 11:00:00,55.8,55.81,55.75,55.79,14700.0,39.5728,39.5799,39.5374,39.5658,14700.0
2015-04-09 11:05:00,55.77,55.78,55.73,55.74,13500.0,39.5516,39.5587,39.5232,39.5303,13500.0
2015-04-09 11:10:00,55.74,55.75,55.71,55.75,12300.0,39.5303,39.5374,39.509,39.5374,12300.0
2015-04-09 11:15:00,55.75,55.76,55.73,55.75,20900.0,39.5374,39.5445,39.5232,39.5374,20900.0
2015-04-09 11:20:00,55.75,55.75,55.68,55.7,15600.0,39.5374,39.5374,39.4877,39.5019,15600.0
2015-04-09 11:25:00,55.71,55.78,55.71,55.78,11300.0,39.509,39.5587,39.509,39.5587,11300.0
2015-04-09 11:30:00,55.78,55.87,55.77,55.86,9700.0,39.5587,39.6225,39.5516,39.6154,9700.0
2015-04-09 11:35:00,55.86,55.89,55.85,55.87,14400.0,39.6154,39.6367,39.6083,39.6225,14400.0
2015-04-09 11:40:00,55.86,55.92,55.86,55.92,20400.0,39.6154,39.6579,39.6154,39.6579,20400.0
2015-04-09 11:45:00,55.91,55.95,55.87,55.9,22200.0,39.6509,39.6792,39.6225,39.6438,22200.0
2015-04-09 11:50:00,55.89,55.91,55.87,55.9,12600.0,39.6367,39.6509,39.6225,39.6438,12600.0
2015-04-09 11:55:00,55.89,55.9,55.85,55.87,20500.0,39.6367,39.6438,39.6083,39.6225,20500.0
2015-04-09 12:00:00,55.87,55.88,55.85,55.88,7700.0,39.6225,39.6296,39.6083,39.6296,7700.0
2015-04-09 12:05:00,55.88,55.88,55.82,55.82,14400.0,39.6296,39.6296,39.587,39.587,14400.0
2015-04-09 12:10:00,55.82,55.84,55.78,55.79,11300.0,39.587,39.6012,39.5587,39.5658,11300.0
2015-04-09 12:15:00,55.8,55.86,55.8,55.85,12000.0,39.5728,39.6154,39.5728,39.6083,12000.0
2015-04-09 12:20:00,55.84,55.87,55.83,55.86,8700.0,39.6012,39.6225,39.5941,39.6154,8700.0
2015-04-09 12:25:00,55.87,56.08,55.86,56.08,134500.0,39.6225,39.7714,39.6154,39.7714,134500.0
2015-04-09 12:30:00,56.07,56.08,55.99,56.0,81000.0,39.7643,39.7714,39.7076,39.7147,81000.0
2015-04-09 12:35:00,56.0,56.03,55.99,56.01,21400.0,39.7147,39.736,39.7076,39.7218,21400.0
2015-04-09 12:40:00,56.02,56.05,56.01,56.05,17500.0,39.7289,39.7501,39.7218,39.7501,17500.0
2015-04-09 12:45:00,56.04,56.06,56.01,56.02,9900.0,39.7431,39.7572,39.7218,39.7289,9900.0
2015-04-09 12:50:00,56.03,56.08,56.02,56.06,26000.0,39.736,39.7714,39.7289,39.7572,26000.0
2015-04-09 12:55:00,56.06,56.07,56.05,56.06,38000.0,39.7572,39.7643,39.7501,39.7572,38000.0
2015-04-09 13:00:00,56.06,56.08,56.05,56.05,19500.0,39.7572,39.7714,39.7501,39.7501,19500.0
2015-04-09 13:05:00,56.06,56.06,56.05,56.06,22100.0,39.7572,39.7572,39.7501,39.7572,22100.0
2015-04-09 13:10:00,56.06,56.07,56.05,56.05,13600.0,39.7572,39.7643,39.7501,39.7501,13600.0
2015-04-09 13:15:00,56.05,56.08,56.05,56.08,12700.0,39.7501,39.7714,39.7501,39.7714,12700.0
2015-04-09 13:20:00,56.07,56.09,56.07,56.08,14900.0,39.7643,39.7785,39.7643,39.7714,14900.0
2015-04-09 13:25:00,56.08,56.08,56.05,56.07,10900.0,39.7714,39.7714,39.7501,39.7643,10900.0
2015-04-09 13:30:00,56.06,56.07,56.05,56.05,17100.0,39.7572,39.7643,39.7501,39.7501,17100.0
2015-04-09 13:35:00,56.06,56.07,56.05,56.05,22200.0,39.7572,39.7643,39.7501,39.7501,22200.0
2015-04-09 13:40:00,56.05,56.07,56.05,56.07,23900.0,39.7501,39.7643,39.7501,39.7643,23900.0
2015-04-09 13:45:00,56.06,56.09,56.06,56.09,15800.0,39.7572,39.7785,39.7572,39.7785,15800.0
2015-04-09 13:50:00,56.09,56.11,56.06,56.07,12500.0,39.7785,39.7927,39.7572,39.7643,12500.0
2015-04-09 13:55:00,56.06,56.06,56.05,56.06,11500.0,39.7572,39.7572,39.7501,39.7572,11500.0
2015-04-09 14:00:00,56.05,56.06,56.05,56.06,6800.0,39.7501,39.7572,39.7501,39.7572,6800.0
2015-04-09 14:05:00,56.06,56.07,56.05,56.06,37100.0,39.7572,39.7643,39.7501,39.7572,37100.0
2015-04-09 14:10:00,56.06,56.07,56.05,56.06,14600.0,39.7572,39.7643,39.7501,39.7572,14600.0
2015-04-09 14:15:00,56.07,56.07,56.05,56.06,16700.0,39.7643,39.7643,39.7501,39.7572,16700.0
2015-04-09 14:20:00,56.07,56.07,56.0,56.05,65000.0,39.7643,39.7643,39.7147,39.7501,65000.0
2015-04-09 14:25:00,56.06,56.06,56.04,56.05,14400.0,39.7572,39.7572,39.7431,39.7501,14400.0
2015-04-09 14:30:00,56.04,56.06,56.04,56.05,9400.0,39.7431,39.7572,39.7431,39.7501,9400.0
2015-04-09 14:35:00,56.06,56.11,56.05,56.1,26600.0,39.7572,39.7927,39.7501,39.7856,26600.0
2015-04-09 14:40:00,56.1,56.1,56.05,56.05,8500.0,39.7856,39.7856,39.7501,39.7501,8500.0
2015-04-09 14:45:00,56.06,56.06,56.04,56.05,17500.0,39.7572,39.7572,39.7431,39.7501,17500.0
2015-04-09 14:50:00,56.05,56.06,56.05,56.05,13400.0,39.7501,39.7572,39.7501,39.7501,13400.0
2015-04-09 14:55:00,56.05,56.06,56.03,56.04,17100.0,39.7501,39.7572,39.736,39.7431,17100.0
2015-04-09 15:00:00,56.04,56.08,56.03,56.07,28100.0,39.7431,39.7714,39.736,39.7643,28100.0
2015-04-09 15:05:00,56.08,56.08,56.04,56.05,34900.0,39.7714,39.7714,39.7431,39.7501,34900.0
2015-04-09 15:10:00,56.05,56.21,56.05,56.16,37600.0,39.7501,39.8636,39.7501,39.8282,37600.0
2015-04-09 15:15:00,56.16,56.16,56.11,56.12,11300.0,39.8282,39.8282,39.7927,39.7998,11300.0
2015-04-09 15:20:00,56.12,56.13,56.08,56.09,21600.0,39.7998,39.8069,39.7714,39.7785,21600.0
2015-04-09 15:25:00,56.09,56.16,56.07,56.15,29400.0,39.7785,39.8282,39.7643,39.8211,29400.0
2015-04-09 15:30:00,56.16,56.17,56.05,56.05,22100.0,39.8282,39.8352,39.7501,39.7501,22100.0
2015-04-09 15:35:00,56.06,56.08,56.04,56.07,26800.0,39.7572,39.7714,39.7431,39.7643,26800.0
2015-04-09 15:40:00,56.08,56.1,56.07,56.09,29300.0,39.7714,39.7856,39.7643,39.7785,29300.0
2015-04-09 15:45:00,56.1,56.11,56.06,56.08,34100.0,39.7856,39.7927,39.7572,39.7714,34100.0
2015-04-09 15:50:00,56.07,56.11,56.06,56.09,39800.0,39.7643,39.7927,39.7572,39.7785,39800.0
2015-04-09 15:55:00,56.09,56.15,56.08,56.12,93900.0,39.7785,39.8211,39.7714,39.7998,93900.0
2015-04-10 09:30:00,56.17,56.25,56.06,56.12,71700.0,39.8352,39.892,39.7572,39.7998,71700.0
2015-04-10 09:35:00,56.14,56.27,56.13,56.23,50500.0,39.814,39.9062,39.8069,39.8778,50500.0
2015-04-10 09:40:00,56.25,56.29,56.17,56.18,28900.0,39.892,39.9203,39.8352,39.8423,28900.0
2015-04-10 09:45:00,56.18,56.26,56.18,56.22,18400.0,39.8423,39.8991,39.8423,39.8707,18400.0
2015-04-10 09:50:00,56.21,56.25,56.2,56.21,18200.0,39.8636,39.892,39.8565,39.8636,18200.0
2015-04-10 09:55:00,56.22,56.23,56.19,56.19,20800.0,39.8707,39.8778,39.8494,39.8494,20800.0
2015-04-10 10:00:00,56.2,56.22,56.16,56.16,11700.0,39.8565,39.8707,39.8282,39.8282,11700.0
2015-04-10 10:05:00,56.17,56.17,56.11,56.12,11300.0,39.8352,39.8352,39.7927,39.7998,11300.0
2015-04-10 10:10:00,56.12,56.22,56.11,56.21,32700.0,39.7998,39.8707,39.7927,39.8636,32700.0
2015-04-10 10:15:00,56.22,56.25,56.2,56.24,54900.0,39.8707,39.892,39.8565,39.8849,54900.0
2015-04-10 10:20:00,56.24,56.25,56.2,56.2,8800.0,39.8849,39.892,39.8565,39.8565,8800.0
2015-04-10 10:25:00,56.2,56.22,56.16,56.16,11400.0,39.8565,39.8707,39.8282,39.8282,11400.0
2015-04-10 10:30:00,56.18,56.22,56.16,56.2,8800.0,39.8423,39.8707,39.8282,39.8565,8800.0
2015-04-10 10:35:00,56.19,56.27,56.19,56.24,24200.0,39.8494,39.9062,39.8494,39.8849,24200.0
2015-04-10 10:40:00,56.25,56.25,56.16,56.22,17400.0,39.892,39.892,39.8282,39.8707,17400.0
2015-04-10 10:45:00,56.22,56.26,56.22,56.26,15900.0,39.8707,39.8991,39.8707,39.8991,15900.0
2015-04-10 10:50:00,56.27,56.29,56.24,56.24,74500.0,39.9062,39.9203,39.8849,39.8849,74500.0
2015-04-10 10:55:00,56.23,56.26,56.21,56.22,18400.0,39.8778,39.8991,39.8636,39.8707,18400.0
2015-04-10 11:00:00,56.21,56.21,56.17,56.17,8000.0,39.8636,39.8636,39.8352,39.8352,8000.0
2015-04-10 11:05:00,56.18,56.19,56.16,56.16,6300.0,39.8423,39.8494,39.8282,39.8282,6300.0
2015-04-10 11:10:00,56.16,56.19,56.14,56.19,19000.0,39.8282,39.8494,39.814,39.8494,19000.0
2015-04-10 11:15:00,56.19,56.19,56.15,56.17,8800.0,39.8494,39.8494,39.8211,39.8352,8800.0
2015-04-10 11:20:00,56.16,56.27,56.16,56.27,16900.0,39.8282,39.9062,39.8282,39.9062,16900.0
2015-04-10 11:25:00,56.27,56.38,56.27,56.38,43300.0,39.9062,39.9842,39.9062,39.9842,43300.0
2015-04-10 11:30:00,56.37,56.43,56.36,56.41,45100.0,39.9771,40.0196,39.97,40.0055,45100.0
2015-04-10 11:35:00,56.41,56.47,56.4,56.45,45400.0,40.0055,40.048,39.9984,40.0338,45400.0
2015-04-10 11:40:00,56.45,56.49,56.41,56.42,18900.0,40.0338,40.0622,40.0055,40.0125,18900.0
2015-04-10 11:45:00,56.4,56.42,56.36,56.37,27000.0,39.9984,40.0125,39.97,39.9771,27000.0
2015-04-10 11:50:00,56.37,56.37,56.35,56.37,19200.0,39.9771,39.9771,39.9629,39.9771,19200.0
2015-04-10 11:55:00,56.37,56.39,56.35,56.35,19300.0,39.9771,39.9913,39.9629,39.9629,19300.0
2015-04-10 12:00:00,56.36,56.37,56.32,56.33,4500.0,39.97,39.9771,39.9416,39.9487,4500.0
2015-04-10 12:05:00,56.34,56.35,56.32,56.35,7800.0,39.9558,39.9629,39.9416,39.9629,7800.0
2015-04-10 12:10:00,56.35,56.38,56.34,56.37,25300.0,39.9629,39.9842,39.9558,39.9771,25300.0
2015-04-10 12:15:00,56.38,56.41,56.38,56.38,12300.0,39.9842,40.0055,39.9842,39.9842,12300.0
2015-04-10 12:20:00,56.39,56.39,56.32,56.34,5000.0,39.9913,39.9913,39.9416,39.9558,5000.0
2015-04-10 12:25:00,56.34,56.35,56.32,56.33,13100.0,39.9558,39.9629,39.9416,39.9487,13100.0
2015-04-10 12:30:00,56.33,56.35,56.32,56.35,9900.0,39.9487,39.9629,39.9416,39.9629,9900.0
2015-04-10 12:35:00,56.35,56.39,56.34,56.39,12100.0,39.9629,39.9913,39.9558,39.9913,12100.0
2015-04-10 12:40:00,56.39,56.42,56.37,56.39,26000.0,39.9913,40.0125,39.9771,39.9913,26000.0
2015-04-10 12:45:00,56.39,56.4,56.36,56.39,16200.0,39.9913,39.9984,39.97,39.9913,16200.0
2015-04-10 12:50:00,56.39,56.42,56.38,56.39,17800.0,39.9913,40.0125,39.9842,39.9913,17800.0
2015-04-10 12:55:00,56.39,56.4,56.35,56.39,14600.0,39.9913,39.9984,39.9629,39.9913,14600.0
2015-04-10 13:00:00,56.38,56.39,56.37,56.37,7000.0,39.9842,39.9913,39.9771,39.9771,7000.0
2015-04-10 13:05:00,56.38,56.39,56.36,56.39,17300.0,39.9842,39.9913,39.97,39.9913,17300.0
2015-04-10 13:10:00,56.38,56.4,56.37,56.39,20600.0,39.9842,39.9984,39.9771,39.9913,20600.0
2015-04-10 13:15:00,56.39,56.42,56.38,56.39,26100.0,39.9913,40.0125,39.9842,39.9913,26100.0
2015-04-10 13:20:00,56.4,56.4,56.36,56.37,13300.0,39.9984,39.9984,39.97,39.9771,13300.0
2015-04-10 13:25:00,56.37,56.38,56.32,56.34,57600.0,39.9771,39.9842,39.9416,39.9558,57600.0
2015-04-10 13:30:00,56.34,56.36,56.3,56.3,13600.0,39.9558,39.97,39.9274,39.9274,13600.0
2015-04-10 13:35:00,56.31,56.31,56.25,56.3,113000.0,39.9345,39.9345,39.892,39.9274,113000.0
2015-04-10 13:40:00,56.3,56.34,56.3,56.33,23300.0,39.9274,39.9558,39.9274,39.9487,23300.0
2015-04-10 13:45:00,56.33,56.36,56.32,56.36,23700.0,39.9487,39.97,39.9416,39.97,23700.0
2015-04-10 13:50:00,56.35,56.36,56.35,56.36,12200.0,39.9629,39.97,39.9629,39.97,12200.0
2015-04-10 13:55:00,56.36,56.39,56.34,56.39,30100.0,39.97,39.9913,39.9558,39.9913,30100.0
2015-04-10 14:00:00,56.39,56.39,56.34,56.35,6300.0,39.9913,39.9913,39.9558,39.9629,6300.0
2015-04-10 14:05:00,56.35,56.36,56.35,56.35,12200.0,39.9629,39.97,39.9629,39.9629,12200.0
2015-04-10 14:10:00,56.35,56.38,56.33,56.38,28800.0,39.9629,39.9842,39.9487,39.9842,28800.0
2015-04-10 14:15:00,56.37,56.41,56.37,56.4,39500.0,39.9771,40.0055,39.9771,39.9984,39500.0
2015-04-10 14:20:00,56.4,56.41,56.38,56.4,28800.0,39.9984,40.0055,39.9842,39.9984,28800.0
2015-04-10 14:25:00,56.41,56.41,56.37,56.38,20000.0,40.0055,40.0055,39.9771,39.9842,20000.0
2015-04-10 14:30:00,56.38,56.39,56.37,56.38,15800.0,39.9842,39.9913,39.9771,39.9842,15800.0
2015-04-10 14:35:00,56.37,56.37,56.34,56.34,5100.0,39.9771,39.9771,39.9558,39.9558,5100.0
2015-04-10 14:40:00,56.34,56.36,56.33,56.36,18000.0,39.9558,39.97,39.9487,39.97,18000.0
2015-04-10 14:45:00,56.36,56.41,56.35,56.41,50100.0,39.97,40.0055,39.9629,40.0055,50100.0
2015-04-10 14:50:00,56.41,56.41,56.39,56.39,13100.0,40.0055,40.0055,39.9913,39.9913,13100.0
2015-04-10 14:55:00,56.39,56.41,56.36,56.36,23700.0,39.9913,40.0055,39.97,39.97,23700.0
2015-04-10 15:00:00,56.36,56.41,56.35,56.4,38600.0,39.97,40.0055,39.9629,39.9984,38600.0
2015-04-10 15:05:00,56.4,56.41,56.37,56.4,22100.0,39.9984,40.0055,39.9771,39.9984,22100.0
2015-04-10 15:10:00,56.4,56.4,56.35,56.38,33900.0,39.9984,39.9984,39.9629,39.9842,33900.0
2015-04-10 15:15:00,56.38,56.38,56.31,56.35,39500.0,39.9842,39.9842,39.9345,39.9629,39500.0
2015-04-10 15:20:00,56.35,56.36,56.31,56.36,24500.0,39.9629,39.97,39.9345,39.97,24500.0
2015-04-10 15:25:00,56.36,56.37,56.34,56.37,28800.0,39.97,39.9771,39.9558,39.9771,28800.0
2015-04-10 15:30:00,56.37,56.43,56.35,56.43,65900.0,39.9771,40.0196,39.9629,40.0196,65900.0
2015-04-10 15:35:00,56.44,56.45,56.42,56.44,39700.0,40.0267,40.0338,40.0125,40.0267,39700.0
2015-04-10 15:40:00,56.43,56.48,56.42,56.48,48900.0,40.0196,40.0551,40.0125,40.0551,48900.0
2015-04-10 15:45:00,56.47,56.48,56.43,56.45,57300.0,40.048,40.0551,40.0196,40.0338,57300.0
2015-04-10 15:50:00,56.45,56.46,56.43,56.45,74300.0,40.0338,40.0409,40.0196,40.0338,74300.0
2015-04-10 15:55:00,56.46,56.51,56.43,56.5,310500.0,40.0409,40.0764,40.0196,40.0693,310500.0
2015-04-13 09:30:00,56.47,56.5,56.4,56.44,93100.0,40.048,40.0693,39.9984,40.0267,93100.0
2015-04-13 09:35:00,56.46,56.53,56.43,56.49,69700.0,40.0409,40.0906,40.0196,40.0622,69700.0
2015-04-13 09:40:00,56.51,56.54,56.48,56.5,25400.0,40.0764,40.0976,40.0551,40.0693,25400.0
2015-04-13 09:45:00,56.5,56.52,56.45,56.45,19800.0,40.0693,40.0835,40.0338,40.0338,19800.0
2015-04-13 09:50:00,56.46,56.54,56.45,56.53,17600.0,40.0409,40.0976,40.0338,40.0906,17600.0
2015-04-13 09:55:00,56.52,56.55,56.5,56.54,14500.0,40.0835,40.1047,40.0693,40.0976,14500.0
2015-04-13 10:00:00,56.53,56.57,56.53,56.56,14500.0,40.0906,40.1189,40.0906,40.1118,14500.0
2015-04-13 10:05:00,56.56,56.59,56.55,56.59,14500.0,40.1118,40.1331,40.1047,40.1331,14500.0
2015-04-13 10:10:00,56.58,56.6,56.54,56.54,17400.0,40.126,40.1402,40.0976,40.0976,17400.0
2015-04-13 10:15:00,56.53,56.54,56.49,56.54,25600.0,40.0906,40.0976,40.0622,40.0976,25600.0
2015-04-13 10:20:00,56.52,56.56,56.52,56.54,12200.0,40.0835,40.1118,40.0835,40.0976,12200.0
2015-04-13 10:25:00,56.55,56.56,56.53,56.55,9200.0,40.1047,40.1118,40.0906,40.1047,9200.0
2015-04-13 10:30:00,56.56,56.57,56.51,56.51,10400.0,40.1118,40.1189,40.0764,40.0764,10400.0
2015-04-13 10:35:00,56.52,56.53,56.5,56.53,14700.0,40.0835,40.0906,40.0693,40.0906,14700.0
2015-04-13 10:40:00,56.53,56.56,56.5,56.5,19400.0,40.0906,40.1118,40.0693,40.0693,19400.0
2015-04-13 10:45:00,56.51,56.51,56.48,56.5,32300.0,40.0764,40.0764,40.0551,40.0693,32300.0
2015-04-13 10:50:00,56.5,56.51,56.49,56.51,25100.0,40.0693,40.0764,40.0622,40.0764,25100.0
2015-04-13 10:55:00,56.51,56.51,56.48,56.51,25500.0,40.0764,40.0764,40.0551,40.0764,25500.0
2015-04-13 11:00:00,56.5,56.51,56.5,56.5,13800.0,40.0693,40.0764,40.0693,40.0693,13800.0
2015-04-13 11:05:00,56.51,56.51,56.47,56.51,13800.0,40.0764,40.0764,40.048,40.0764,13800.0
2015-04-13 11:10:00,56.51,56.52,56.5,56.52,19700.0,40.0764,40.0835,40.0693,40.0835,19700.0
2015-04-13 11:15:00,56.52,56.52,56.51,56.52,14400.0,40.0835,40.0835,40.0764,40.0835,14400.0
2015-04-13 11:20:00,56.52,56.52,56.5,56.52,8500.0,40.0835,40.0835,40.0693,40.0835,8500.0
2015-04-13 11:25:00,56.52,56.56,56.51,56.56,20400.0,40.0835,40.1118,40.0764,40.1118,20400.0
2015-04-13 11:30:00,56.56,56.58,56.55,56.58,16800.0,40.1118,40.126,40.1047,40.126,16800.0
2015-04-13 11:35:00,56.57,56.58,56.56,56.56,7000.0,40.1189,40.126,40.1118,40.1118,7000.0
2015-04-13 11:40:00,56.56,56.57,56.53,56.54,8200.0,40.1118,40.1189,40.0906,40.0976,8200.0
2015-04-13 11:45:00,56.52,56.52,56.5,56.5,12400.0,40.0835,40.0835,40.0693,40.0693,12400.0
2015-04-13 11:50:00,56.5,56.54,56.5,56.54,38100.0,40.0693,40.0976,40.0693,40.0976,38100.0
2015-04-13 11:55:00,56.54,56.54,56.52,56.53,12900.0,40.0976,40.0976,40.0835,40.0906,12900.0
2015-04-13 12:00:00,56.52,56.53,56.49,56.5,14400.0,40.0835,40.0906,40.0622,40.0693,14400.0
2015-04-13 12:05:00,56.5,56.51,56.5,56.51,9000.0,40.0693,40.0764,40.0693,40.0764,9000.0
2015-04-13 12:10:00,56.51,56.52,56.47,56.5,41800.0,40.0764,40.0835,40.048,40.0693,41800.0
2015-04-13 12:15:00,56.5,56.51,56.47,56.5,63100.0,40.0693,40.0764,40.048,40.0693,63100.0
2015-04-13 12:20:00,56.5,56.5,56.47,56.5,14400.0,40.0693,40.0693,40.048,40.0693,14400.0
2015-04-13 12:25:00,56.5,56.51,56.47,56.5,34300.0,40.0693,40.0764,40.048,40.0693,34300.0
2015-04-13 12:30:00,56.5,56.5,56.44,56.45,15700.0,40.0693,40.0693,40.0267,40.0338,15700.0
2015-04-13 12:35:00,56.46,56.48,56.43,56.48,20400.0,40.0409,40.0551,40.0196,40.0551,20400.0
2015-04-13 12:40:00,56.47,56.5,56.47,56.5,20300.0,40.048,40.0693,40.048,40.0693,20300.0
2015-04-13 12:45:00,56.5,56.5,56.49,56.49,9800.0,40.0693,40.0693,40.0622,40.0622,9800.0
2015-04-13 12:50:00,56.5,56.51,56.49,56.5,13400.0,40.0693,40.0764,40.0622,40.0693,13400.0
2015-04-13 12:55:00,56.5,56.51,56.48,56.5,11500.0,40.0693,40.0764,40.0551,40.0693,11500.0
2015-04-13 13:00:00,56.5,56.5,56.49,56.5,12200.0,40.0693,40.0693,40.0622,40.0693,12200.0
2015-04-13 13:05:00,56.5,56.51,56.41,56.43,20100.0,40.0693,40.0764,40.0055,40.0196,20100.0
2015-04-13 13:10:00,56.45,56.51,56.45,56.5,33500.0,40.0338,40.0764,40.0338,40.0693,33500.0
2015-04-13 13:15:00,56.5,56.51,56.49,56.51,12700.0,40.0693,40.0764,40.0622,40.0764,12700.0
2015-04-13 13:20:00,56.5,56.51,56.49,56.5,15500.0,40.0693,40.0764,40.0622,40.0693,15500.0
2015-04-13 13:25:00,56.5,56.51,56.47,56.47,23300.0,40.0693,40.0764,40.048,40.048,23300.0
2015-04-13 13:30:00,56.46,56.46,56.43,56.44,10000.0,40.0409,40.0409,40.0196,40.0267,10000.0
2015-04-13 13:35:00,56.44,56.44,56.42,56.42,4700.0,40.0267,40.0267,40.0125,40.0125,4700.0
2015-04-13 13:40:00,56.42,56.44,56.4,56.42,23700.0,40.0125,40.0267,39.9984,40.0125,23700.0
2015-04-13 13:45:00,56.42,56.43,56.41,56.41,6500.0,40.0125,40.0196,40.0055,40.0055,6500.0
2015-04-13 13:50:00,56.4,56.42,56.39,56.42,9700.0,39.9984,40.0125,39.9913,40.0125,9700.0
2015-04-13 13:55:00,56.41,56.49,56.41,56.48,14200.0,40.0055,40.0622,40.0055,40.0551,14200.0
2015-04-13 14:00:00,56.47,56.49,56.44,56.44,7500.0,40.048,40.0622,40.0267,40.0267,7500.0
2015-04-13 14:05:00,56.44,56.46,56.4,56.42,11300.0,40.0267,40.0409,39.9984,40.0125,11300.0
2015-04-13 14:10:00,56.43,56.46,56.43,56.45,29400.0,40.0196,40.0409,40.0196,40.0338,29400.0
2015-04-13 14:15:00,56.45,56.47,56.44,56.46,11900.0,40.0338,40.048,40.0267,40.0409,11900.0
2015-04-13 14:20:00,56.45,56.47,56.44,56.45,12800.0,40.0338,40.048,40.0267,40.0338,12800.0
2015-04-13 14:25:00,56.45,56.46,56.43,56.45,16800.0,40.0338,40.0409,40.0196,40.0338,16800.0
2015-04-13 14:30:00,56.46,56.47,56.45,56.45,29300.0,40.0409,40.048,40.0338,40.0338,29300.0
2015-04-13 14:35:00,56.45,56.47,56.44,56.47,5400.0,40.0338,40.048,40.0267,40.048,5400.0
2015-04-13 14:40:00,56.45,56.47,56.44,56.46,10300.0,40.0338,40.048,40.0267,40.0409,10300.0
2015-04-13 14:45:00,56.46,56.47,56.42,56.44,22700.0,40.0409,40.048,40.0125,40.0267,22700.0
2015-04-13 14:50:00,56.45,56.48,56.42,56.44,57400.0,40.0338,40.0551,40.0125,40.0267,57400.0
2015-04-13 14:55:00,56.44,56.45,56.4,56.42,26400.0,40.0267,40.0338,39.9984,40.0125,26400.0
2015-04-13 15:00:00,56.43,56.45,56.39,56.44,36300.0,40.0196,40.0338,39.9913,40.0267,36300.0
2015-04-13 15:05:00,56.44,56.48,56.44,56.47,31700.0,40.0267,40.0551,40.0267,40.048,31700.0
2015-04-13 15:10:00,56.47,56.51,56.47,56.49,52500.0,40.048,40.0764,40.048,40.0622,52500.0
2015-04-13 15:15:00,56.48,56.48,56.39,56.43,15900.0,40.0551,40.0551,39.9913,40.0196,15900.0
2015-04-13 15:20:00,56.42,56.45,56.41,56.44,55800.0,40.0125,40.0338,40.0055,40.0267,55800.0
2015-04-13 15:25:00,56.44,56.46,56.38,56.4,38000.0,40.0267,40.0409,39.9842,39.9984,38000.0
2015-04-13 15:30:00,56.39,56.42,56.36,56.39,38900.0,39.9913,40.0125,39.97,39.9913,38900.0
2015-04-13 15:35:00,56.39,56.43,56.39,56.42,36500.0,39.9913,40.0196,39.9913,40.0125,36500.0
2015-04-13 15:40:00,56.41,56.47,56.41,56.45,46200.0,40.0055,40.048,40.0055,40.0338,46200.0
2015-04-13 15:45:00,56.45,56.48,56.44,56.48,105200.0,40.0338,40.0551,40.0267,40.0551,105200.0
2015-04-13 15:50:00,56.47,56.48,56.41,56.43,101100.0,40.048,40.0551,40.0055,40.0196,101100.0
2015-04-13 15:55:00,56.44,56.48,56.42,56.45,232100.0,40.0267,40.0551,40.0125,40.0338,232100.0
2015-04-14 09:30:00,56.49,56.49,56.28,56.4,67200.0,40.0622,40.0622,39.9133,39.9984,67200.0
2015-04-14 09:35:00,56.41,56.5,56.39,56.49,31700.0,40.0055,40.0693,39.9913,40.0622,31700.0
2015-04-14 09:40:00,56.49,56.55,56.48,56.5,39100.0,40.0622,40.1047,40.0551,40.0693,39100.0
2015-04-14 09:45:00,56.5,56.53,56.44,56.52,24100.0,40.0693,40.0906,40.0267,40.0835,24100.0
2015-04-14 09:50:00,56.52,56.54,56.46,56.5,23300.0,40.0835,40.0976,40.0409,40.0693,23300.0
2015-04-14 09:55:00,56.5,56.51,56.46,56.5,32500.0,40.0693,40.0764,40.0409,40.0693,32500.0
2015-04-14 10:00:00,56.5,56.52,56.41,56.5,66000.0,40.0693,40.0835,40.0055,40.0693,66000.0
2015-04-14 10:05:00,56.5,56.5,56.43,56.46,32300.0,40.0693,40.0693,40.0196,40.0409,32300.0
2015-04-14 10:10:00,56.45,56.47,56.43,56.44,22700.0,40.0338,40.048,40.0196,40.0267,22700.0
2015-04-14 10:15:00,56.44,56.48,56.43,56.47,39100.0,40.0267,40.0551,40.0196,40.048,39100.0
2015-04-14 10:20:00,56.47,56.48,56.44,56.46,18100.0,40.048,40.0551,40.0267,40.0409,18100.0
2015-04-14 10:25:00,56.45,56.47,56.43,56.47,19300.0,40.0338,40.048,40.0196,40.048,19300.0
2015-04-14 10:30:00,56.46,56.47,56.39,56.41,24600.0,40.0409,40.048,39.9913,40.0055,24600.0
2015-04-14 10:35:00,56.42,56.45,56.36,56.45,28200.0,40.0125,40.0338,39.97,40.0338,28200.0
2015-04-14 10:40:00,56.45,56.51,56.44,56.47,45900.0,40.0338,40.0764,40.0267,40.048,45900.0
2015-04-14 10:45:00,56.48,56.55,56.47,56.51,12900.0,40.0551,40.1047,40.048,40.0764,12900.0
2015-04-14 10:50:00,56.52,56.53,56.48,56.49,10300.0,40.0835,40.0906,40.0551,40.0622,10300.0
2015-04-14 10:55:00,56.49,56.51,56.48,56.48,11300.0,40.0622,40.0764,40.0551,40.0551,11300.0
2015-04-14 11:00:00,56.48,56.52,56.43,56.52,29600.0,40.0551,40.0835,40.0196,40.0835,29600.0
2015-04-14 11:05:00,56.52,56.56,56.5,56.54,10700.0,40.0835,40.1118,40.0693,40.0976,10700.0
2015-04-14 11:10:00,56.53,56.68,56.53,56.66,23700.0,40.0906,40.1969,40.0906,40.1827,23700.0
2015-04-14 11:15:00,56.67,56.71,56.67,56.67,19300.0,40.1898,40.2182,40.1898,40.1898,19300.0
2015-04-14 11:20:00,56.66,56.66,56.6,56.63,16200.0,40.1827,40.1827,40.1402,40.1615,16200.0
2015-04-14 11:25:00,56.62,56.69,56.6,56.69,14700.0,40.1544,40.204,40.1402,40.204,14700.0
2015-04-14 11:30:00,56.69,56.75,56.68,56.75,24800.0,40.204,40.2466,40.1969,40.2466,24800.0
2015-04-14 11:35:00,56.75,56.76,56.74,56.76,18700.0,40.2466,40.2537,40.2395,40.2537,18700.0
2015-04-14 11:40:00,56.76,56.85,56.76,56.8,21800.0,40.2537,40.3175,40.2537,40.282,21800.0
2015-04-14 11:45:00,56.78,56.79,56.7,56.73,31700.0,40.2679,40.2749,40.2111,40.2324,31700.0
2015-04-14 11:50:00,56.74,56.74,56.71,56.73,17600.0,40.2395,40.2395,40.2182,40.2324,17600.0
2015-04-14 11:55:00,56.73,56.74,56.69,56.69,15600.0,40.2324,40.2395,40.204,40.204,15600.0
2015-04-14 12:00:00,56.69,56.71,56.67,56.69,8000.0,40.204,40.2182,40.1898,40.204,8000.0
2015-04-14 12:05:00,56.69,56.8,56.69,56.78,16600.0,40.204,40.282,40.204,40.2679,16600.0
2015-04-14 12:10:00,56.77,56.77,56.72,56.75,14200.0,40.2608,40.2608,40.2253,40.2466,14200.0
2015-04-14 12:15:00,56.75,56.75,56.72,56.74,7900.0,40.2466,40.2466,40.2253,40.2395,7900.0
2015-04-14 12:20:00,56.74,56.75,56.72,56.73,10000.0,40.2395,40.2466,40.2253,40.2324,10000.0
2015-04-14 12:25:00,56.73,56.8,56.73,56.76,45100.0,40.2324,40.282,40.2324,40.2537,45100.0
2015-04-14 12:30:00,56.77,56.85,56.77,56.81,25000.0,40.2608,40.3175,40.2608,40.2891,25000.0
2015-04-14 12:35:00,56.8,56.81,56.76,56.77,17800.0,40.282,40.2891,40.2537,40.2608,17800.0
2015-04-14 12:40:00,56.77,56.77,56.71,56.73,7600.0,40.2608,40.2608,40.2182,40.2324,7600.0
2015-04-14 12:45:00,56.73,56.74,56.72,56.73,5300.0,40.2324,40.2395,40.2253,40.2324,5300.0
2015-04-14 12:50:00,56.74,56.74,56.72,56.72,9600.0,40.2395,40.2395,40.2253,40.2253,9600.0
2015-04-14 12:55:00,56.72,56.74,56.7,56.71,8000.0,40.2253,40.2395,40.2111,40.2182,8000.0
2015-04-14 13:00:00,56.71,56.71,56.69,56.71,8400.0,40.2182,40.2182,40.204,40.2182,8400.0
2015-04-14 13:05:00,56.7,56.71,56.67,56.68,11000.0,40.2111,40.2182,40.1898,40.1969,11000.0
2015-04-14 13:10:00,56.69,56.73,56.65,56.69,19600.0,40.204,40.2324,40.1757,40.204,19600.0
2015-04-14 13:15:00,56.68,56.69,56.65,56.68,13800.0,40.1969,40.204,40.1757,40.1969,13800.0
2015-04-14 13:20:00,56.69,56.69,56.67,56.68,11100.0,40.204,40.204,40.1898,40.1969,11100.0
2015-04-14 13:25:00,56.68,56.72,56.68,56.72,24500.0,40.1969,40.2253,40.1969,40.2253,24500.0
2015-04-14 13:30:00,56.72,56.73,56.7,56.71,13300.0,40.2253,40.2324,40.2111,40.2182,13300.0
2015-04-14 13:35:00,56.71,56.74,56.7,56.73,25400.0,40.2182,40.2395,40.2111,40.2324,25400.0
2015-04-14 13:40:00,56.73,56.78,56.73,56.77,17200.0,40.2324,40.2679,40.2324,40.2608,17200.0
2015-04-14 13:45:00,56.78,56.82,56.76,56.78,20600.0,40.2679,40.2962,40.2537,40.2679,20600.0
2015-04-14 13:50:00,56.78,56.79,56.75,56.79,18000.0,40.2679,40.2749,40.2466,40.2749,18000.0
2015-04-14 13:55:00,56.79,56.81,56.78,56.8,16200.0,40.2749,40.2891,40.2679,40.282,16200.0
2015-04-14 14:00:00,56.8,56.82,56.74,56.74,26000.0,40.282,40.2962,40.2395,40.2395,26000.0
2015-04-14 14:05:00,56.75,56.77,56.74,56.77,18300.0,40.2466,40.2608,40.2395,40.2608,18300.0
2015-04-14 14:10:00,56.77,56.83,56.77,56.81,23600.0,40.2608,40.3033,40.2608,40.2891,23600.0
2015-04-14 14:15:00,56.82,56.85,56.81,56.84,20700.0,40.2962,40.3175,40.2891,40.3104,20700.0
2015-04-14 14:20:00,56.85,56.86,56.83,56.84,36200.0,40.3175,40.3246,40.3033,40.3104,36200.0
2015-04-14 14:25:00,56.83,56.85,56.8,56.83,35800.0,40.3033,40.3175,40.282,40.3033,35800.0
2015-04-14 14:30:00,56.84,56.84,56.81,56.82,22500.0,40.3104,40.3104,40.2891,40.2962,22500.0
2015-04-14 14:35:00,56.81,56.82,56.72,56.73,26200.0,40.2891,40.2962,40.2253,40.2324,26200.0
2015-04-14 14:40:00,56.74,56.78,56.71,56.74,29300.0,40.2395,40.2679,40.2182,40.2395,29300.0
2015-04-14 14:45:00,56.74,56.8,56.74,56.78,18400.0,40.2395,40.282,40.2395,40.2679,18400.0
2015-04-14 14:50:00,56.78,56.78,56.72,56.73,12900.0,40.2679,40.2679,40.2253,40.2324,12900.0
2015-04-14 14:55:00,56.72,56.78,56.71,56.75,21200.0,40.2253,40.2679,40.2182,40.2466,21200.0
2015-04-14 15:00:00,56.75,56.8,56.74,56.77,20900.0,40.2466,40.282,40.2395,40.2608,20900.0
2015-04-14 15:05:00,56.77,56.78,56.74,56.74,33200.0,40.2608,40.2679,40.2395,40.2395,33200.0
2015-04-14 15:10:00,56.74,56.75,56.71,56.73,23300.0,40.2395,40.2466,40.2182,40.2324,23300.0
2015-04-14 15:15:00,56.73,56.75,56.71,56.72,24400.0,40.2324,40.2466,40.2182,40.2253,24400.0
2015-04-14 15:20:00,56.71,56.72,56.68,56.72,29200.0,40.2182,40.2253,40.1969,40.2253,29200.0
2015-04-14 15:25:00,56.72,56.75,56.71,56.75,28700.0,40.2253,40.2466,40.2182,40.2466,28700.0
2015-04-14 15:30:00,56.75,56.81,56.74,56.76,30800.0,40.2466,40.2891,40.2395,40.2537,30800.0
2015-04-14 15:35:00,56.77,56.77,56.67,56.68,24900.0,40.2608,40.2608,40.1898,40.1969,24900.0
2015-04-14 15:40:00,56.68,56.72,56.68,56.68,40600.0,40.1969,40.2253,40.1969,40.1969,40600.0
2015-04-14 15:45:00,56.68,56.72,56.66,56.7,49400.0,40.1969,40.2253,40.1827,40.2111,49400.0
2015-04-14 15:50:00,56.7,56.71,56.64,56.64,47800.0,40.2111,40.2182,40.1686,40.1686,47800.0
2015-04-14 15:55:00,56.64,56.64,56.59,56.63,232000.0,40.1686,40.1686,40.1331,40.1615,232000.0
2015-04-15 09:30:00,56.78,56.84,56.68,56.72,47300.0,40.2679,40.3104,40.1969,40.2253,47300.0
2015-04-15 09:35:00,56.74,56.83,56.74,56.76,19500.0,40.2395,40.3033,40.2395,40.2537,19500.0
2015-04-15 09:40:00,56.75,56.78,56.69,56.7,9100.0,40.2466,40.2679,40.204,40.2111,9100.0
2015-04-15 09:45:00,56.72,56.72,56.67,56.68,19100.0,40.2253,40.2253,40.1898,40.1969,19100.0
2015-04-15 09:50:00,56.69,56.75,56.65,56.65,20900.0,40.204,40.2466,40.1757,40.1757,20900.0
2015-04-15 09:55:00,56.66,56.67,56.6,56.6,12700.0,40.1827,40.1898,40.1402,40.1402,12700.0
2015-04-15 10:00:00,56.61,56.62,56.52,56.52,21500.0,40.1473,40.1544,40.0835,40.0835,21500.0
2015-04-15 10:05:00,56.53,56.55,56.48,56.54,25600.0,40.0906,40.1047,40.0551,40.0976,25600.0
2015-04-15 10:10:00,56.54,56.55,56.47,56.47,25100.0,40.0976,40.1047,40.048,40.048,25100.0
2015-04-15 10:15:00,56.47,56.53,56.47,56.49,30600.0,40.048,40.0906,40.048,40.0622,30600.0
2015-04-15 10:20:00,56.5,56.54,56.49,56.54,17900.0,40.0693,40.0976,40.0622,40.0976,17900.0
2015-04-15 10:25:00,56.55,56.57,56.49,56.51,11400.0,40.1047,40.1189,40.0622,40.0764,11400.0
2015-04-15 10:30:00,56.51,56.52,56.48,56.52,30900.0,40.0764,40.0835,40.0551,40.0835,30900.0
2015-04-15 10:35:00,56.52,56.53,56.5,56.5,15100.0,40.0835,40.0906,40.0693,40.0693,15100.0
2015-04-15 10:40:00,56.49,56.51,56.48,56.5,16200.0,40.0622,40.0764,40.0551,40.0693,16200.0
2015-04-15 10:45:00,56.51,56.52,56.49,56.5,35200.0,40.0764,40.0835,40.0622,40.0693,35200.0
2015-04-15 10:50:00,56.51,56.52,56.49,56.5,19800.0,40.0764,40.0835,40.0622,40.0693,19800.0
2015-04-15 10:55:00,56.5,56.55,56.5,56.5,24800.0,40.0693,40.1047,40.0693,40.0693,24800.0
2015-04-15 11:00:00,56.5,56.52,56.49,56.51,11500.0,40.0693,40.0835,40.0622,40.0764,11500.0
2015-04-15 11:05:00,56.51,56.52,56.49,56.5,18600.0,40.0764,40.0835,40.0622,40.0693,18600.0
2015-04-15 11:10:00,56.51,56.51,56.48,56.5,26800.0,40.0764,40.0764,40.0551,40.0693,26800.0
2015-04-15 11:15:00,56.51,56.51,56.49,56.51,37800.0,40.0764,40.0764,40.0622,40.0764,37800.0
2015-04-15 11:20:00,56.51,56.51,56.49,56.5,14500.0,40.0764,40.0764,40.0622,40.0693,14500.0
2015-04-15 11:25:00,56.5,56.53,56.49,56.53,9300.0,40.0693,40.0906,40.0622,40.0906,9300.0
2015-04-15 11:30:00,56.53,56.53,56.48,56.49,29500.0,40.0906,40.0906,40.0551,40.0622,29500.0
2015-04-15 11:35:00,56.5,56.52,56.45,56.45,34300.0,40.0693,40.0835,40.0338,40.0338,34300.0
2015-04-15 11:40:00,56.44,56.46,56.41,56.41,12900.0,40.0267,40.0409,40.0055,40.0055,12900.0
2015-04-15 11:45:00,56.41,56.41,56.37,56.38,8700.0,40.0055,40.0055,39.9771,39.9842,8700.0
2015-04-15 11:50:00,56.38,56.4,56.38,56.4,8600.0,39.9842,39.9984,39.9842,39.9984,8600.0
2015-04-15 11:55:00,56.41,56.47,56.4,56.45,13800.0,40.0055,40.048,39.9984,40.0338,13800.0
2015-04-15 12:00:00,56.46,56.5,56.44,56.49,8300.0,40.0409,40.0693,40.0267,40.0622,8300.0
2015-04-15 12:05:00,56.49,56.5,56.46,56.48,7400.0,40.0622,40.0693,40.0409,40.0551,7400.0
2015-04-15 12:10:00,56.47,56.48,56.45,56.45,4900.0,40.048,40.0551,40.0338,40.0338,4900.0
2015-04-15 12:15:00,56.45,56.45,56.42,56.42,9600.0,40.0338,40.0338,40.0125,40.0125,9600.0
2015-04-15 12:20:00,56.43,56.51,56.42,56.47,26400.0,40.0196,40.0764,40.0125,40.048,26400.0
2015-04-15 12:25:00,56.48,56.53,56.47,56.51,10600.0,40.0551,40.0906,40.048,40.0764,10600.0
2015-04-15 12:30:00,56.52,56.52,56.47,56.48,9500.0,40.0835,40.0835,40.048,40.0551,9500.0
2015-04-15 12:35:00,56.48,56.53,56.47,56.52,18200.0,40.0551,40.0906,40.048,40.0835,18200.0
2015-04-15 12:40:00,56.53,56.54,56.51,56.51,4100.0,40.0906,40.0976,40.0764,40.0764,4100.0
2015-04-15 12:45:00,56.51,56.51,56.49,56.51,4800.0,40.0764,40.0764,40.0622,40.0764,4800.0
2015-04-15 12:50:00,56.51,56.53,56.49,56.5,4000.0,40.0764,40.0906,40.0622,40.0693,4000.0
2015-04-15 12:55:00,56.5,56.54,56.49,56.53,5400.0,40.0693,40.0976,40.0622,40.0906,5400.0
2015-04-15 13:00:00,56.54,56.56,56.51,56.53,17900.0,40.0976,40.1118,40.0764,40.0906,17900.0
2015-04-15 13:05:00,56.53,56.55,56.52,56.52,9600.0,40.0906,40.1047,40.0835,40.0835,9600.0
2015-04-15 13:10:00,56.53,56.56,56.52,56.56,7200.0,40.0906,40.1118,40.0835,40.1118,7200.0
2015-04-15 13:15:00,56.55,56.57,56.54,56.57,6600.0,40.1047,40.1189,40.0976,40.1189,6600.0
2015-04-15 13:20:00,56.56,56.57,56.54,56.54,8200.0,40.1118,40.1189,40.0976,40.0976,8200.0
2015-04-15 13:25:00,56.54,56.61,56.51,56.61,14300.0,40.0976,40.1473,40.0764,40.1473,14300.0
2015-04-15 13:30:00,56.61,56.62,56.56,56.59,12900.0,40.1473,40.1544,40.1118,40.1331,12900.0
2015-04-15 13:35:00,56.6,56.62,56.56,56.56,7300.0,40.1402,40.1544,40.1118,40.1118,7300.0
2015-04-15 13:40:00,56.55,56.6,56.55,56.58,5900.0,40.1047,40.1402,40.1047,40.126,5900.0
2015-04-15 13:45:00,56.57,56.57,56.53,56.55,11800.0,40.1189,40.1189,40.0906,40.1047,11800.0
2015-04-15 13:50:00,56.54,56.56,56.54,56.55,6900.0,40.0976,40.1118,40.0976,40.1047,6900.0
2015-04-15 13:55:00,56.55,56.56,56.52,56.54,7500.0,40.1047,40.1118,40.0835,40.0976,7500.0
2015-04-15 14:00:00,56.54,56.59,56.54,56.59,10300.0,40.0976,40.1331,40.0976,40.1331,10300.0
2015-04-15 14:05:00,56.6,56.64,56.59,56.64,7200.0,40.1402,40.1686,40.1331,40.1686,7200.0
2015-04-15 14:10:00,56.63,56.64,56.57,56.58,11400.0,40.1615,40.1686,40.1189,40.126,11400.0
2015-04-15 14:15:00,56.57,56.6,56.57,56.58,8100.0,40.1189,40.1402,40.1189,40.126,8100.0
2015-04-15 14:20:00,56.58,56.59,56.51,56.52,15200.0,40.126,40.1331,40.0764,40.0835,15200.0
2015-04-15 14:25:00,56.52,56.53,56.5,56.51,10900.0,40.0835,40.0906,40.0693,40.0764,10900.0
2015-04-15 14:30:00,56.53,56.54,56.51,56.52,11500.0,40.0906,40.0976,40.0764,40.0835,11500.0
2015-04-15 14:35:00,56.52,56.53,56.49,56.52,13400.0,40.0835,40.0906,40.0622,40.0835,13400.0
2015-04-15 14:40:00,56.53,56.57,56.53,56.57,8200.0,40.0906,40.1189,40.0906,40.1189,8200.0
2015-04-15 14:45:00,56.56,56.59,56.54,56.58,12300.0,40.1118,40.1331,40.0976,40.126,12300.0
2015-04-15 14:50:00,56.58,56.59,56.55,56.55,8100.0,40.126,40.1331,40.1047,40.1047,8100.0
2015-04-15 14:55:00,56.54,56.54,56.49,56.5,12200.0,40.0976,40.0976,40.0622,40.0693,12200.0
2015-04-15 15:00:00,56.5,56.54,56.49,56.53,17900.0,40.0693,40.0976,40.0622,40.0906,17900.0
2015-04-15 15:05:00,56.53,56.53,56.5,56.5,10300.0,40.0906,40.0906,40.0693,40.0693,10300.0
2015-04-15 15:10:00,56.5,56.51,56.49,56.5,48600.0,40.0693,40.0764,40.0622,40.0693,48600.0
2015-04-15 15:15:00,56.5,56.52,56.5,56.5,18500.0,40.0693,40.0835,40.0693,40.0693,18500.0
2015-04-15 15:20:00,56.5,56.51,56.49,56.5,19000.0,40.0693,40.0764,40.0622,40.0693,19000.0
2015-04-15 15:25:00,56.49,56.53,56.48,56.53,32500.0,40.0622,40.0906,40.0551,40.0906,32500.0
2015-04-15 15:30:00,56.52,56.53,56.48,56.48,24700.0,40.0835,40.0906,40.0551,40.0551,24700.0
2015-04-15 15:35:00,56.48,56.5,56.41,56.42,30600.0,40.0551,40.0693,40.0055,40.0125,30600.0
2015-04-15 15:40:00,56.41,56.42,56.36,56.4,46200.0,40.0055,40.0125,39.97,39.9984,46200.0
2015-04-15 15:45:00,56.39,56.41,56.35,56.41,80100.0,39.9913,40.0055,39.9629,40.0055,80100.0
2015-04-15 15:50:00,56.41,56.42,56.4,56.41,74700.0,40.0055,40.0125,39.9984,40.0055,74700.0
2015-04-15 15:55:00,56.41,56.46,56.36,56.43,157900.0,40.0055,40.0409,39.97,40.0196,157900.0
2015-04-16 09:30:00,56.38,56.38,56.18,56.28,63600.0,39.9842,39.9842,39.8423,39.9133,63600.0
2015-04-16 09:35:00,56.27,56.31,56.2,56.22,14400.0,39.9062,39.9345,39.8565,39.8707,14400.0
2015-04-16 09:40:00,56.22,56.23,56.19,56.21,10100.0,39.8707,39.8778,39.8494,39.8636,10100.0
2015-04-16 09:45:00,56.21,56.24,56.2,56.22,18600.0,39.8636,39.8849,39.8565,39.8707,18600.0
2015-04-16 09:50:00,56.21,56.23,56.13,56.13,24000.0,39.8636,39.8778,39.8069,39.8069,24000.0
2015-04-16 09:55:00,56.13,56.27,56.12,56.24,32900.0,39.8069,39.9062,39.7998,39.8849,32900.0
2015-04-16 10:00:00,56.24,56.3,56.24,56.29,14200.0,39.8849,39.9274,39.8849,39.9203,14200.0
2015-04-16 10:05:00,56.29,56.29,56.18,56.18,23300.0,39.9203,39.9203,39.8423,39.8423,23300.0
2015-04-16 10:10:00,56.18,56.23,56.15,56.2,28900.0,39.8423,39.8778,39.8211,39.8565,28900.0
2015-04-16 10:15:00,56.2,56.23,56.14,56.21,17400.0,39.8565,39.8778,39.814,39.8636,17400.0
2015-04-16 10:20:00,56.22,56.23,56.16,56.2,23100.0,39.8707,39.8778,39.8282,39.8565,23100.0
2015-04-16 10:25:00,56.2,56.2,56.16,56.16,16400.0,39.8565,39.8565,39.8282,39.8282,16400.0
2015-04-16 10:30:00,56.16,56.2,56.15,56.17,20800.0,39.8282,39.8565,39.8211,39.8352,20800.0
2015-04-16 10:35:00,56.17,56.23,56.14,56.22,19200.0,39.8352,39.8778,39.814,39.8707,19200.0
2015-04-16 10:40:00,56.22,56.25,56.22,56.25,12100.0,39.8707,39.892,39.8707,39.892,12100.0
2015-04-16 10:45:00,56.25,56.31,56.24,56.3,18600.0,39.892,39.9345,39.8849,39.9274,18600.0
2015-04-16 10:50:00,56.29,56.3,56.25,56.29,42200.0,39.9203,39.9274,39.892,39.9203,42200.0
2015-04-16 10:55:00,56.28,56.29,56.24,56.24,37700.0,39.9133,39.9203,39.8849,39.8849,37700.0
2015-04-16 11:00:00,56.24,56.3,56.24,56.29,20100.0,39.8849,39.9274,39.8849,39.9203,20100.0
2015-04-16 11:05:00,56.29,56.3,56.27,56.3,12400.0,39.9203,39.9274,39.9062,39.9274,12400.0
2015-04-16 11:10:00,56.31,56.35,56.28,56.29,9400.0,39.9345,39.9629,39.9133,39.9203,9400.0
2015-04-16 11:15:00,56.29,56.34,56.29,56.33,18300.0,39.9203,39.9558,39.9203,39.9487,18300.0
2015-04-16 11:20:00,56.32,56.36,56.3,56.32,12400.0,39.9416,39.97,39.9274,39.9416,12400.0
2015-04-16 11:25:00,56.33,56.35,56.29,56.3,15700.0,39.9487,39.9629,39.9203,39.9274,15700.0
2015-04-16 11:30:00,56.3,56.3,56.27,56.28,8200.0,39.9274,39.9274,39.9062,39.9133,8200.0
2015-04-16 11:35:00,56.28,56.33,56.27,56.3,11900.0,39.9133,39.9487,39.9062,39.9274,11900.0
2015-04-16 11:40:00,56.3,56.3,56.22,56.23,12000.0,39.9274,39.9274,39.8707,39.8778,12000.0
2015-04-16 11:45:00,56.23,56.24,56.21,56.22,5900.0,39.8778,39.8849,39.8636,39.8707,5900.0
2015-04-16 11:50:00,56.21,56.27,56.21,56.27,23600.0,39.8636,39.9062,39.8636,39.9062,23600.0
2015-04-16 11:55:00,56.26,56.27,56.23,56.23,9800.0,39.8991,39.9062,39.8778,39.8778,9800.0
2015-04-16 12:00:00,56.24,56.29,56.23,56.29,25300.0,39.8849,39.9203,39.8778,39.9203,25300.0
2015-04-16 12:05:00,56.28,56.31,56.28,56.3,13100.0,39.9133,39.9345,39.9133,39.9274,13100.0
2015-04-16 12:10:00,56.3,56.34,56.29,56.34,13400.0,39.9274,39.9558,39.9203,39.9558,13400.0
2015-04-16 12:15:00,56.34,56.35,56.28,56.29,15800.0,39.9558,39.9629,39.9133,39.9203,15800.0
2015-04-16 12:20:00,56.29,56.3,56.27,56.27,6600.0,39.9203,39.9274,39.9062,39.9062,6600.0
2015-04-16 12:25:00,56.26,56.28,56.24,56.26,11100.0,39.8991,39.9133,39.8849,39.8991,11100.0
2015-04-16 12:30:00,56.25,56.3,56.25,56.28,25600.0,39.892,39.9274,39.892,39.9133,25600.0
2015-04-16 12:35:00,56.28,56.29,56.24,56.25,10200.0,39.9133,39.9203,39.8849,39.892,10200.0
2015-04-16 12:40:00,56.25,56.27,56.23,56.27,10900.0,39.892,39.9062,39.8778,39.9062,10900.0
2015-04-16 12:45:00,56.25,56.26,56.23,56.23,6000.0,39.892,39.8991,39.8778,39.8778,6000.0
2015-04-16 12:50:00,56.24,56.25,56.2,56.24,15000.0,39.8849,39.892,39.8565,39.8849,15000.0
2015-04-16 12:55:00,56.24,56.25,56.23,56.25,5100.0,39.8849,39.892,39.8778,39.892,5100.0
2015-04-16 13:00:00,56.26,56.27,56.25,56.27,8500.0,39.8991,39.9062,39.892,39.9062,8500.0
2015-04-16 13:05:00,56.27,56.3,56.26,56.27,12400.0,39.9062,39.9274,39.8991,39.9062,12400.0
2015-04-16 13:10:00,56.27,56.27,56.25,56.26,9700.0,39.9062,39.9062,39.892,39.8991,9700.0
2015-04-16 13:15:00,56.26,56.31,56.26,56.3,12200.0,39.8991,39.9345,39.8991,39.9274,12200.0
2015-04-16 13:20:00,56.3,56.33,56.27,56.28,31500.0,39.9274,39.9487,39.9062,39.9133,31500.0
2015-04-16 13:25:00,56.27,56.28,56.24,56.26,14100.0,39.9062,39.9133,39.8849,39.8991,14100.0
2015-04-16 13:30:00,56.25,56.29,56.25,56.29,7100.0,39.892,39.9203,39.892,39.9203,7100.0
2015-04-16 13:35:00,56.29,56.32,56.27,56.32,11100.0,39.9203,39.9416,39.9062,39.9416,11100.0
2015-04-16 13:40:00,56.31,56.33,56.29,56.32,16800.0,39.9345,39.9487,39.9203,39.9416,16800.0
2015-04-16 13:45:00,56.34,56.39,56.33,56.39,19600.0,39.9558,39.9913,39.9487,39.9913,19600.0
2015-04-16 13:50:00,56.38,56.39,56.37,56.37,29900.0,39.9842,39.9913,39.9771,39.9771,29900.0
2015-04-16 13:55:00,56.38,56.4,56.37,56.39,20400.0,39.9842,39.9984,39.9771,39.9913,20400.0
2015-04-16 14:00:00,56.4,56.4,56.34,56.35,18300.0,39.9984,39.9984,39.9558,39.9629,18300.0
2015-04-16 14:05:00,56.34,56.37,56.34,56.35,19200.0,39.9558,39.9771,39.9558,39.9629,19200.0
2015-04-16 14:10:00,56.35,56.36,56.33,56.34,13600.0,39.9629,39.97,39.9487,39.9558,13600.0
2015-04-16 14:15:00,56.34,56.34,56.31,56.32,17800.0,39.9558,39.9558,39.9345,39.9416,17800.0
2015-04-16 14:20:00,56.32,56.34,56.31,56.33,27700.0,39.9416,39.9558,39.9345,39.9487,27700.0
2015-04-16 14:25:00,56.32,56.35,56.32,56.35,10100.0,39.9416,39.9629,39.9416,39.9629,10100.0
2015-04-16 14:30:00,56.36,56.36,56.31,56.31,19700.0,39.97,39.97,39.9345,39.9345,19700.0
2015-04-16 14:35:00,56.32,56.36,56.31,56.33,22800.0,39.9416,39.97,39.9345,39.9487,22800.0
2015-04-16 14:40:00,56.33,56.37,56.29,56.3,110400.0,39.9487,39.9771,39.9203,39.9274,110400.0
2015-04-16 14:45:00,56.3,56.3,56.28,56.29,49700.0,39.9274,39.9274,39.9133,39.9203,49700.0
2015-04-16 14:50:00,56.29,56.3,56.27,56.27,35700.0,39.9203,39.9274,39.9062,39.9062,35700.0
2015-04-16 14:55:00,56.28,56.28,56.2,56.2,51700.0,39.9133,39.9133,39.8565,39.8565,51700.0
2015-04-16 15:00:00,56.21,56.26,56.2,56.25,24200.0,39.8636,39.8991,39.8565,39.892,24200.0
2015-04-16 15:05:00,56.24,56.26,56.23,56.23,19000.0,39.8849,39.8991,39.8778,39.8778,19000.0
2015-04-16 15:10:00,56.24,56.25,56.22,56.23,25800.0,39.8849,39.892,39.8707,39.8778,25800.0
2015-04-16 15:15:00,56.24,56.25,56.22,56.23,27400.0,39.8849,39.892,39.8707,39.8778,27400.0
2015-04-16 15:20:00,56.22,56.23,56.17,56.18,39600.0,39.8707,39.8778,39.8352,39.8423,39600.0
2015-04-16 15:25:00,56.18,56.18,56.15,56.17,25300.0,39.8423,39.8423,39.8211,39.8352,25300.0
2015-04-16 15:30:00,56.17,56.18,56.15,56.17,47600.0,39.8352,39.8423,39.8211,39.8352,47600.0
2015-04-16 15:35:00,56.17,56.2,56.15,56.17,46300.0,39.8352,39.8565,39.8211,39.8352,46300.0
2015-04-16 15:40:00,56.18,56.18,56.13,56.16,60700.0,39.8423,39.8423,39.8069,39.8282,60700.0
2015-04-16 15:45:00,56.17,56.19,56.11,56.15,79000.0,39.8352,39.8494,39.7927,39.8211,79000.0
2015-04-16 15:50:00,56.15,56.15,56.1,56.12,63200.0,39.8211,39.8211,39.7856,39.7998,63200.0
2015-04-16 15:55:00,56.12,56.24,56.11,56.23,238100.0,39.7998,39.8849,39.7927,39.8778,238100.0
2015-04-17 09:30:00,55.86,55.93,55.8,55.82,190800.0,39.6154,39.665,39.5728,39.587,190800.0
2015-04-17 09:35:00,55.84,56.01,55.83,55.99,59800.0,39.6012,39.7218,39.5941,39.7076,59800.0
2015-04-17 09:40:00,56.0,56.02,55.76,55.8,82000.0,39.7147,39.7289,39.5445,39.5728,82000.0
2015-04-17 09:45:00,55.79,55.79,55.69,55.78,18100.0,39.5658,39.5658,39.4948,39.5587,18100.0
2015-04-17 09:50:00,55.78,55.81,55.71,55.72,52700.0,39.5587,39.5799,39.509,39.5161,52700.0
2015-04-17 09:55:00,55.73,55.87,55.73,55.83,18400.0,39.5232,39.6225,39.5232,39.5941,18400.0
2015-04-17 10:00:00,55.83,56.0,55.79,55.98,101600.0,39.5941,39.7147,39.5658,39.7005,101600.0
2015-04-17 10:05:00,55.97,56.01,55.95,55.97,67300.0,39.6934,39.7218,39.6792,39.6934,67300.0
2015-04-17 10:10:00,55.97,56.03,55.95,56.0,21400.0,39.6934,39.736,39.6792,39.7147,21400.0
2015-04-17 10:15:00,56.0,56.05,55.99,56.01,19700.0,39.7147,39.7501,39.7076,39.7218,19700.0
2015-04-17 10:20:00,56.01,56.06,55.99,56.02,27200.0,39.7218,39.7572,39.7076,39.7289,27200.0
2015-04-17 10:25:00,56.02,56.09,55.99,56.07,16600.0,39.7289,39.7785,39.7076,39.7643,16600.0
2015-04-17 10:30:00,56.06,56.16,56.05,56.16,15400.0,39.7572,39.8282,39.7501,39.8282,15400.0
2015-04-17 10:35:00,56.17,56.17,56.07,56.08,6100.0,39.8352,39.8352,39.7643,39.7714,6100.0
2015-04-17 10:40:00,56.08,56.12,56.08,56.11,5700.0,39.7714,39.7998,39.7714,39.7927,5700.0
2015-04-17 10:45:00,56.11,56.15,56.05,56.06,31100.0,39.7927,39.8211,39.7501,39.7572,31100.0
2015-04-17 10:50:00,56.06,56.06,56.0,56.01,9700.0,39.7572,39.7572,39.7147,39.7218,9700.0
2015-04-17 10:55:00,56.0,56.03,55.98,55.99,10600.0,39.7147,39.736,39.7005,39.7076,10600.0
2015-04-17 11:00:00,55.98,56.01,55.98,56.0,38400.0,39.7005,39.7218,39.7005,39.7147,38400.0
2015-04-17 11:05:00,56.0,56.03,55.99,56.03,21700.0,39.7147,39.736,39.7076,39.736,21700.0
2015-04-17 11:10:00,56.03,56.03,56.0,56.02,10900.0,39.736,39.736,39.7147,39.7289,10900.0
2015-04-17 11:15:00,56.03,56.03,56.0,56.01,8800.0,39.736,39.736,39.7147,39.7218,8800.0
2015-04-17 11:20:00,56.02,56.05,56.02,56.03,6500.0,39.7289,39.7501,39.7289,39.736,6500.0
2015-04-17 11:25:00,56.02,56.07,56.01,56.07,10500.0,39.7289,39.7643,39.7218,39.7643,10500.0
2015-04-17 11:30:00,56.07,56.11,56.06,56.1,28400.0,39.7643,39.7927,39.7572,39.7856,28400.0
2015-04-17 11:35:00,56.1,56.11,56.08,56.1,28700.0,39.7856,39.7927,39.7714,39.7856,28700.0
2015-04-17 11:40:00,56.11,56.11,56.05,56.06,23700.0,39.7927,39.7927,39.7501,39.7572,23700.0
2015-04-17 11:45:00,56.06,56.1,56.05,56.09,7700.0,39.7572,39.7856,39.7501,39.7785,7700.0
2015-04-17 11:50:00,56.1,56.11,56.07,56.09,6900.0,39.7856,39.7927,39.7643,39.7785,6900.0
2015-04-17 11:55:00,56.1,56.11,56.08,56.09,3800.0,39.7856,39.7927,39.7714,39.7785,3800.0
2015-04-17 12:00:00,56.08,56.11,56.08,56.11,6700.0,39.7714,39.7927,39.7714,39.7927,6700.0
2015-04-17 12:05:00,56.11,56.11,56.07,56.09,5600.0,39.7927,39.7927,39.7643,39.7785,5600.0
2015-04-17 12:10:00,56.09,56.12,56.09,56.11,5300.0,39.7785,39.7998,39.7785,39.7927,5300.0
2015-04-17 12:15:00,56.12,56.13,56.09,56.09,10800.0,39.7998,39.8069,39.7785,39.7785,10800.0
2015-04-17 12:20:00,56.1,56.13,56.08,56.09,12900.0,39.7856,39.8069,39.7714,39.7785,12900.0
2015-04-17 12:25:00,56.09,56.11,56.09,56.1,11200.0,39.7785,39.7927,39.7785,39.7856,11200.0
2015-04-17 12:30:00,56.1,56.11,56.07,56.1,13800.0,39.7856,39.7927,39.7643,39.7856,13800.0
2015-04-17 12:35:00,56.09,56.13,56.08,56.1,10400.0,39.7785,39.8069,39.7714,39.7856,10400.0
2015-04-17 12:40:00,56.1,56.11,56.07,56.09,20500.0,39.7856,39.7927,39.7643,39.7785,20500.0
2015-04-17 12:45:00,56.08,56.1,56.07,56.1,7400.0,39.7714,39.7856,39.7643,39.7856,7400.0
2015-04-17 12:50:00,56.1,56.14,56.09,56.11,38100.0,39.7856,39.814,39.7785,39.7927,38100.0
2015-04-17 12:55:00,56.11,56.17,56.1,56.15,12300.0,39.7927,39.8352,39.7856,39.8211,12300.0
2015-04-17 13:00:00,56.15,56.19,56.12,56.18,13200.0,39.8211,39.8494,39.7998,39.8423,13200.0
2015-04-17 13:05:00,56.17,56.17,56.14,56.16,13100.0,39.8352,39.8352,39.814,39.8282,13100.0
2015-04-17 13:10:00,56.16,56.16,56.13,56.13,12400.0,39.8282,39.8282,39.8069,39.8069,12400.0
2015-04-17 13:15:00,56.13,56.15,56.1,56.15,11300.0,39.8069,39.8211,39.7856,39.8211,11300.0
2015-04-17 13:20:00,56.15,56.15,56.13,56.13,14900.0,39.8211,39.8211,39.8069,39.8069,14900.0
2015-04-17 13:25:00,56.13,56.13,56.07,56.08,14900.0,39.8069,39.8069,39.7643,39.7714,14900.0
2015-04-17 13:30:00,56.08,56.08,55.99,55.99,13500.0,39.7714,39.7714,39.7076,39.7076,13500.0
2015-04-17 13:35:00,55.98,55.99,55.96,55.97,10400.0,39.7005,39.7076,39.6863,39.6934,10400.0
2015-04-17 13:40:00,55.97,55.97,55.91,55.93,8000.0,39.6934,39.6934,39.6509,39.665,8000.0
2015-04-17 13:45:00,55.93,55.98,55.9,55.96,12200.0,39.665,39.7005,39.6438,39.6863,12200.0
2015-04-17 13:50:00,55.96,55.98,55.87,55.88,14600.0,39.6863,39.7005,39.6225,39.6296,14600.0
2015-04-17 13:55:00,55.88,55.9,55.84,55.85,15400.0,39.6296,39.6438,39.6012,39.6083,15400.0
2015-04-17 14:00:00,55.84,55.89,55.83,55.85,10400.0,39.6012,39.6367,39.5941,39.6083,10400.0
2015-04-17 14:05:00,55.83,55.87,55.77,55.78,27400.0,39.5941,39.6225,39.5516,39.5587,27400.0
2015-04-17 14:10:00,55.77,55.8,55.75,55.78,22200.0,39.5516,39.5728,39.5374,39.5587,22200.0
2015-04-17 14:15:00,55.77,55.79,55.72,55.77,24000.0,39.5516,39.5658,39.5161,39.5516,24000.0
2015-04-17 14:20:00,55.76,55.81,55.75,55.81,17500.0,39.5445,39.5799,39.5374,39.5799,17500.0
2015-04-17 14:25:00,55.81,55.83,55.8,55.82,13800.0,39.5799,39.5941,39.5728,39.587,13800.0
2015-04-17 14:30:00,55.82,55.83,55.79,55.82,17200.0,39.587,39.5941,39.5658,39.587,17200.0
2015-04-17 14:35:00,55.81,55.95,55.79,55.92,163200.0,39.5799,39.6792,39.5658,39.6579,163200.0
2015-04-17 14:40:00,55.91,55.95,55.91,55.95,20800.0,39.6509,39.6792,39.6509,39.6792,20800.0
2015-04-17 14:45:00,55.95,55.95,55.86,55.86,21500.0,39.6792,39.6792,39.6154,39.6154,21500.0
2015-04-17 14:50:00,55.86,55.87,55.84,55.84,12300.0,39.6154,39.6225,39.6012,39.6012,12300.0
2015-04-17 14:55:00,55.84,56.03,55.83,55.96,149000.0,39.6012,39.736,39.5941,39.6863,149000.0
2015-04-17 15:00:00,55.95,55.98,55.93,55.97,18500.0,39.6792,39.7005,39.665,39.6934,18500.0
2015-04-17 15:05:00,55.97,56.01,55.9,56.0,62700.0,39.6934,39.7218,39.6438,39.7147,62700.0
2015-04-17 15:10:00,55.99,56.06,55.97,56.05,15200.0,39.7076,39.7572,39.6934,39.7501,15200.0
2015-04-17 15:15:00,56.05,56.07,56.02,56.02,14300.0,39.7501,39.7643,39.7289,39.7289,14300.0
2015-04-17 15:20:00,56.03,56.04,55.95,55.98,18600.0,39.736,39.7431,39.6792,39.7005,18600.0
2015-04-17 15:25:00,55.97,56.03,55.95,56.01,19500.0,39.6934,39.736,39.6792,39.7218,19500.0
2015-04-17 15:30:00,56.02,56.12,56.01,56.11,22100.0,39.7289,39.7998,39.7218,39.7927,22100.0
2015-04-17 15:35:00,56.11,56.17,56.09,56.16,30100.0,39.7927,39.8352,39.7785,39.8282,30100.0
2015-04-17 15:40:00,56.16,56.17,56.13,56.15,22200.0,39.8282,39.8352,39.8069,39.8211,22200.0
2015-04-17 15:45:00,56.17,56.19,56.11,56.11,47100.0,39.8352,39.8494,39.7927,39.7927,47100.0
2015-04-17 15:50:00,56.11,56.14,56.08,56.11,49400.0,39.7927,39.814,39.7714,39.7927,49400.0
2015-04-17 15:55:00,56.11,56.14,56.09,56.11,89700.0,39.7927,39.814,39.7785,39.7927,89700.0
2015-04-20 09:30:00,56.69,57.05,56.46,56.99,177100.0,40.204,40.4593,40.0409,40.4168,177100.0
2015-04-20 09:35:00,56.99,57.12,56.9,56.9,56200.0,40.4168,40.509,40.353,40.353,56200.0
2015-04-20 09:40:00,56.9,56.93,56.64,56.65,32100.0,40.353,40.3742,40.1686,40.1757,32100.0
2015-04-20 09:45:00,56.66,56.73,56.65,56.65,29400.0,40.1827,40.2324,40.1757,40.1757,29400.0
2015-04-20 09:50:00,56.65,56.79,56.65,56.75,25100.0,40.1757,40.2749,40.1757,40.2466,25100.0
2015-04-20 09:55:00,56.76,56.77,56.71,56.77,15100.0,40.2537,40.2608,40.2182,40.2608,15100.0
2015-04-20 10:00:00,56.77,56.8,56.72,56.73,21300.0,40.2608,40.282,40.2253,40.2324,21300.0
2015-04-20 10:05:00,56.73,56.74,56.71,56.72,21900.0,40.2324,40.2395,40.2182,40.2253,21900.0
2015-04-20 10:10:00,56.72,56.73,56.65,56.66,18800.0,40.2253,40.2324,40.1757,40.1827,18800.0
2015-04-20 10:15:00,56.66,56.66,56.62,56.65,7200.0,40.1827,40.1827,40.1544,40.1757,7200.0
2015-04-20 10:20:00,56.65,56.67,56.61,56.63,80900.0,40.1757,40.1898,40.1473,40.1615,80900.0
2015-04-20 10:25:00,56.64,56.7,56.64,56.67,9100.0,40.1686,40.2111,40.1686,40.1898,9100.0
2015-04-20 10:30:00,56.67,56.68,56.66,56.67,13600.0,40.1898,40.1969,40.1827,40.1898,13600.0
2015-04-20 10:35:00,56.67,56.69,56.65,56.65,18900.0,40.1898,40.204,40.1757,40.1757,18900.0
2015-04-20 10:40:00,56.65,56.68,56.63,56.65,13800.0,40.1757,40.1969,40.1615,40.1757,13800.0
2015-04-20 10:45:00,56.64,56.64,56.56,56.56,12500.0,40.1686,40.1686,40.1118,40.1118,12500.0
2015-04-20 10:50:00,56.57,56.61,56.56,56.56,12100.0,40.1189,40.1473,40.1118,40.1118,12100.0
2015-04-20 10:55:00,56.57,56.62,56.56,56.61,14500.0,40.1189,40.1544,40.1118,40.1473,14500.0
2015-04-20 11:00:00,56.61,56.66,56.61,56.66,8500.0,40.1473,40.1827,40.1473,40.1827,8500.0
2015-04-20 11:05:00,56.66,56.69,56.65,56.67,86500.0,40.1827,40.204,40.1757,40.1898,86500.0
2015-04-20 11:10:00,56.67,56.68,56.63,56.63,12200.0,40.1898,40.1969,40.1615,40.1615,12200.0
2015-04-20 11:15:00,56.64,56.66,56.63,56.65,9000.0,40.1686,40.1827,40.1615,40.1757,9000.0
2015-04-20 11:20:00,56.65,56.66,56.63,56.63,5400.0,40.1757,40.1827,40.1615,40.1615,5400.0
2015-04-20 11:25:00,56.64,56.67,56.61,56.64,12400.0,40.1686,40.1898,40.1473,40.1686,12400.0
2015-04-20 11:30:00,56.63,56.65,56.62,56.65,17200.0,40.1615,40.1757,40.1544,40.1757,17200.0
2015-04-20 11:35:00,56.66,56.66,56.62,56.62,23000.0,40.1827,40.1827,40.1544,40.1544,23000.0
2015-04-20 11:40:00,56.61,56.64,56.61,56.64,13500.0,40.1473,40.1686,40.1473,40.1686,13500.0
2015-04-20 11:45:00,56.63,56.64,56.61,56.63,13000.0,40.1615,40.1686,40.1473,40.1615,13000.0
2015-04-20 11:50:00,56.63,56.64,56.56,56.58,39600.0,40.1615,40.1686,40.1118,40.126,39600.0
2015-04-20 11:55:00,56.58,56.6,56.57,56.57,17500.0,40.126,40.1402,40.1189,40.1189,17500.0
2015-04-20 12:00:00,56.57,56.57,56.49,56.5,16500.0,40.1189,40.1189,40.0622,40.0693,16500.0
2015-04-20 12:05:00,56.5,56.52,56.47,56.48,18000.0,40.0693,40.0835,40.048,40.0551,18000.0
2015-04-20 12:10:00,56.48,56.48,56.46,56.47,7500.0,40.0551,40.0551,40.0409,40.048,7500.0
2015-04-20 12:15:00,56.47,56.5,56.45,56.47,97700.0,40.048,40.0693,40.0338,40.048,97700.0
2015-04-20 12:20:00,56.49,56.49,56.45,56.46,15600.0,40.0622,40.0622,40.0338,40.0409,15600.0
2015-04-20 12:25:00,56.46,56.46,56.41,56.44,13200.0,40.0409,40.0409,40.0055,40.0267,13200.0
2015-04-20 12:30:00,56.42,56.46,56.4,56.41,46600.0,40.0125,40.0409,39.9984,40.0055,46600.0
2015-04-20 12:35:00,56.41,56.44,56.39,56.44,39400.0,40.0055,40.0267,39.9913,40.0267,39400.0
2015-04-20 12:40:00,56.43,56.44,56.4,56.43,32200.0,40.0196,40.0267,39.9984,40.0196,32200.0
2015-04-20 12:45:00,56.43,56.43,56.4,56.4,12600.0,40.0196,40.0196,39.9984,39.9984,12600.0
2015-04-20 12:50:00,56.41,56.42,56.39,56.41,24700.0,40.0055,40.0125,39.9913,40.0055,24700.0
2015-04-20 12:55:00,56.4,56.43,56.4,56.43,11900.0,39.9984,40.0196,39.9984,40.0196,11900.0
2015-04-20 13:00:00,56.43,56.49,56.43,56.49,17300.0,40.0196,40.0622,40.0196,40.0622,17300.0
2015-04-20 13:05:00,56.49,56.53,56.48,56.53,10700.0,40.0622,40.0906,40.0551,40.0906,10700.0
2015-04-20 13:10:00,56.53,56.56,56.52,56.55,12600.0,40.0906,40.1118,40.0835,40.1047,12600.0
2015-04-20 13:15:00,56.55,56.55,56.47,56.48,13500.0,40.1047,40.1047,40.048,40.0551,13500.0
2015-04-20 13:20:00,56.48,56.54,56.47,56.51,10800.0,40.0551,40.0976,40.048,40.0764,10800.0
2015-04-20 13:25:00,56.51,56.52,56.48,56.51,9400.0,40.0764,40.0835,40.0551,40.0764,9400.0
2015-04-20 13:30:00,56.52,56.52,56.49,56.5,18300.0,40.0835,40.0835,40.0622,40.0693,18300.0
2015-04-20 13:35:00,56.49,56.56,56.49,56.56,17400.0,40.0622,40.1118,40.0622,40.1118,17400.0
2015-04-20 13:40:00,56.56,56.56,56.52,56.53,12100.0,40.1118,40.1118,40.0835,40.0906,12100.0
2015-04-20 13:45:00,56.52,56.57,56.52,56.57,11600.0,40.0835,40.1189,40.0835,40.1189,11600.0
2015-04-20 13:50:00,56.56,56.57,56.54,56.55,7100.0,40.1118,40.1189,40.0976,40.1047,7100.0
2015-04-20 13:55:00,56.55,56.55,56.54,56.55,18400.0,40.1047,40.1047,40.0976,40.1047,18400.0
2015-04-20 14:00:00,56.55,56.61,56.54,56.56,21900.0,40.1047,40.1473,40.0976,40.1118,21900.0
2015-04-20 14:05:00,56.56,56.56,56.53,56.53,12700.0,40.1118,40.1118,40.0906,40.0906,12700.0
2015-04-20 14:10:00,56.53,56.55,56.51,56.52,28400.0,40.0906,40.1047,40.0764,40.0835,28400.0
2015-04-20 14:15:00,56.52,56.56,56.52,56.54,13600.0,40.0835,40.1118,40.0835,40.0976,13600.0
2015-04-20 14:20:00,56.54,56.55,56.51,56.53,17000.0,40.0976,40.1047,40.0764,40.0906,17000.0
2015-04-20 14:25:00,56.53,56.55,56.52,56.55,11300.0,40.0906,40.1047,40.0835,40.1047,11300.0
2015-04-20 14:30:00,56.54,56.55,56.51,56.52,15800.0,40.0976,40.1047,40.0764,40.0835,15800.0
2015-04-20 14:35:00,56.52,56.55,56.51,56.55,14300.0,40.0835,40.1047,40.0764,40.1047,14300.0
2015-04-20 14:40:00,56.55,56.57,56.54,56.54,15200.0,40.1047,40.1189,40.0976,40.0976,15200.0
2015-04-20 14:45:00,56.54,56.55,56.52,56.53,12000.0,40.0976,40.1047,40.0835,40.0906,12000.0
2015-04-20 14:50:00,56.53,56.54,56.5,56.51,21600.0,40.0906,40.0976,40.0693,40.0764,21600.0
2015-04-20 14:55:00,56.51,56.53,56.48,56.53,16400.0,40.0764,40.0906,40.0551,40.0906,16400.0
2015-04-20 15:00:00,56.52,56.56,56.52,56.56,13800.0,40.0835,40.1118,40.0835,40.1118,13800.0
2015-04-20 15:05:00,56.56,56.58,56.56,56.57,14200.0,40.1118,40.126,40.1118,40.1189,14200.0
2015-04-20 15:10:00,56.58,56.59,56.57,56.57,13800.0,40.126,40.1331,40.1189,40.1189,13800.0
2015-04-20 15:15:00,56.58,56.59,56.56,56.57,18800.0,40.126,40.1331,40.1118,40.1189,18800.0
2015-04-20 15:20:00,56.56,56.58,56.54,56.54,27700.0,40.1118,40.126,40.0976,40.0976,27700.0
2015-04-20 15:25:00,56.54,56.54,56.49,56.49,14600.0,40.0976,40.0976,40.0622,40.0622,14600.0
2015-04-20 15:30:00,56.5,56.55,56.49,56.51,19700.0,40.0693,40.1047,40.0622,40.0764,19700.0
2015-04-20 15:35:00,56.52,56.53,56.47,56.48,14200.0,40.0835,40.0906,40.048,40.0551,14200.0
2015-04-20 15:40:00,56.48,56.48,56.43,56.45,40900.0,40.0551,40.0551,40.0196,40.0338,40900.0
2015-04-20 15:45:00,56.44,56.47,56.42,56.46,52200.0,40.0267,40.048,40.0125,40.0409,52200.0
2015-04-20 15:50:00,56.47,56.48,56.45,56.48,44900.0,40.048,40.0551,40.0338,40.0551,44900.0
2015-04-20 15:55:00,56.48,56.48,56.46,56.47,120400.0,40.0551,40.0551,40.0409,40.048,120400.0
2015-04-21 09:30:00,56.45,56.6,56.43,56.54,43400.0,40.0338,40.1402,40.0196,40.0976,43400.0
2015-04-21 09:35:00,56.52,56.6,56.5,56.55,20000.0,40.0835,40.1402,40.0693,40.1047,20000.0
2015-04-21 09:40:00,56.53,56.53,56.38,56.42,29400.0,40.0906,40.0906,39.9842,40.0125,29400.0
2015-04-21 09:45:00,56.44,56.5,56.4,56.46,10000.0,40.0267,40.0693,39.9984,40.0409,10000.0
2015-04-21 09:50:00,56.47,56.52,56.41,56.43,10100.0,40.048,40.0835,40.0055,40.0196,10100.0
2015-04-21 09:55:00,56.44,56.45,56.41,56.42,12200.0,40.0267,40.0338,40.0055,40.0125,12200.0
2015-04-21 10:00:00,56.43,56.47,56.4,56.43,12500.0,40.0196,40.048,39.9984,40.0196,12500.0
2015-04-21 10:05:00,56.43,56.43,56.33,56.4,19400.0,40.0196,40.0196,39.9487,39.9984,19400.0
2015-04-21 10:10:00,56.4,56.44,56.39,56.4,5200.0,39.9984,40.0267,39.9913,39.9984,5200.0
2015-04-21 10:15:00,56.39,56.43,56.37,56.43,17900.0,39.9913,40.0196,39.9771,40.0196,17900.0
2015-04-21 10:20:00,56.42,56.44,56.41,56.44,11700.0,40.0125,40.0267,40.0055,40.0267,11700.0
2015-04-21 10:25:00,56.45,56.46,56.39,56.42,11900.0,40.0338,40.0409,39.9913,40.0125,11900.0
2015-04-21 10:30:00,56.42,56.42,56.31,56.37,30700.0,40.0125,40.0125,39.9345,39.9771,30700.0
2015-04-21 10:35:00,56.37,56.42,56.36,56.36,21500.0,39.9771,40.0125,39.97,39.97,21500.0
2015-04-21 10:40:00,56.36,56.36,56.25,56.29,9600.0,39.97,39.97,39.892,39.9203,9600.0
2015-04-21 10:45:00,56.29,56.31,56.27,56.3,13000.0,39.9203,39.9345,39.9062,39.9274,13000.0
2015-04-21 10:50:00,56.3,56.32,56.28,56.31,8900.0,39.9274,39.9416,39.9133,39.9345,8900.0
2015-04-21 10:55:00,56.32,56.32,56.25,56.25,28000.0,39.9416,39.9416,39.892,39.892,28000.0
2015-04-21 11:00:00,56.26,56.34,56.25,56.33,17200.0,39.8991,39.9558,39.892,39.9487,17200.0
2015-04-21 11:05:00,56.34,56.34,56.31,56.31,3500.0,39.9558,39.9558,39.9345,39.9345,3500.0
2015-04-21 11:10:00,56.32,56.32,56.3,56.31,7000.0,39.9416,39.9416,39.9274,39.9345,7000.0
2015-04-21 11:15:00,56.3,56.34,56.3,56.31,12300.0,39.9274,39.9558,39.9274,39.9345,12300.0
2015-04-21 11:20:00,56.3,56.31,56.24,56.27,21200.0,39.9274,39.9345,39.8849,39.9062,21200.0
2015-04-21 11:25:00,56.27,56.28,56.24,56.25,12300.0,39.9062,39.9133,39.8849,39.892,12300.0
2015-04-21 11:30:00,56.24,56.26,56.21,56.21,14400.0,39.8849,39.8991,39.8636,39.8636,14400.0
2015-04-21 11:35:00,56.22,56.23,56.18,56.18,15200.0,39.8707,39.8778,39.8423,39.8423,15200.0
2015-04-21 11:40:00,56.19,56.2,56.14,56.14,14500.0,39.8494,39.8565,39.814,39.814,14500.0
2015-04-21 11:45:00,56.14,56.14,56.09,56.11,10500.0,39.814,39.814,39.7785,39.7927,10500.0
2015-04-21 11:50:00,56.11,56.16,56.1,56.16,16600.0,39.7927,39.8282,39.7856,39.8282,16600.0
2015-04-21 11:55:00,56.16,56.16,56.13,56.15,5900.0,39.8282,39.8282,39.8069,39.8211,5900.0
2015-04-21 12:00:00,56.14,56.16,56.11,56.13,9100.0,39.814,39.8282,39.7927,39.8069,9100.0
2015-04-21 12:05:00,56.14,56.14,56.11,56.13,20000.0,39.814,39.814,39.7927,39.8069,20000.0
2015-04-21 12:10:00,56.12,56.13,56.08,56.09,17600.0,39.7998,39.8069,39.7714,39.7785,17600.0
2015-04-21 12:15:00,56.1,56.12,56.1,56.11,7200.0,39.7856,39.7998,39.7856,39.7927,7200.0
2015-04-21 12:20:00,56.1,56.12,56.09,56.09,5000.0,39.7856,39.7998,39.7785,39.7785,5000.0
2015-04-21 12:25:00,56.1,56.15,56.1,56.13,25200.0,39.7856,39.8211,39.7856,39.8069,25200.0
2015-04-21 12:30:00,56.13,56.15,56.13,56.15,8400.0,39.8069,39.8211,39.8069,39.8211,8400.0
2015-04-21 12:35:00,56.14,56.17,56.13,56.17,7300.0,39.814,39.8352,39.8069,39.8352,7300.0
2015-04-21 12:40:00,56.17,56.17,56.14,56.16,6100.0,39.8352,39.8352,39.814,39.8282,6100.0
2015-04-21 12:45:00,56.16,56.18,56.13,56.17,13700.0,39.8282,39.8423,39.8069,39.8352,13700.0
2015-04-21 12:50:00,56.18,56.19,56.16,56.18,6800.0,39.8423,39.8494,39.8282,39.8423,6800.0
2015-04-21 12:55:00,56.17,56.2,56.17,56.2,4300.0,39.8352,39.8565,39.8352,39.8565,4300.0
2015-04-21 13:00:00,56.2,56.23,56.19,56.23,11900.0,39.8565,39.8778,39.8494,39.8778,11900.0
2015-04-21 13:05:00,56.22,56.23,56.21,56.23,4100.0,39.8707,39.8778,39.8636,39.8778,4100.0
2015-04-21 13:10:00,56.23,56.28,56.22,56.26,46600.0,39.8778,39.9133,39.8707,39.8991,46600.0
2015-04-21 13:15:00,56.27,56.27,56.22,56.23,12400.0,39.9062,39.9062,39.8707,39.8778,12400.0
2015-04-21 13:20:00,56.23,56.27,56.22,56.27,20200.0,39.8778,39.9062,39.8707,39.9062,20200.0
2015-04-21 13:25:00,56.27,56.27,56.24,56.24,7900.0,39.9062,39.9062,39.8849,39.8849,7900.0
2015-04-21 13:30:00,56.24,56.25,56.18,56.18,6100.0,39.8849,39.892,39.8423,39.8423,6100.0
2015-04-21 13:35:00,56.17,56.18,56.12,56.12,40900.0,39.8352,39.8423,39.7998,39.7998,40900.0
2015-04-21 13:40:00,56.13,56.14,56.09,56.12,50000.0,39.8069,39.814,39.7785,39.7998,50000.0
2015-04-21 13:45:00,56.12,56.14,56.11,56.12,16400.0,39.7998,39.814,39.7927,39.7998,16400.0
2015-04-21 13:50:00,56.12,56.13,56.11,56.11,5000.0,39.7998,39.8069,39.7927,39.7927,5000.0
2015-04-21 13:55:00,56.11,56.12,56.08,56.08,8300.0,39.7927,39.7998,39.7714,39.7714,8300.0
2015-04-21 14:00:00,56.08,56.11,56.05,56.1,10900.0,39.7714,39.7927,39.7501,39.7856,10900.0
2015-04-21 14:05:00,56.1,56.12,56.07,56.11,28200.0,39.7856,39.7998,39.7643,39.7927,28200.0
2015-04-21 14:10:00,56.12,56.12,56.09,56.09,5700.0,39.7998,39.7998,39.7785,39.7785,5700.0
2015-04-21 14:15:00,56.1,56.14,56.09,56.13,7700.0,39.7856,39.814,39.7785,39.8069,7700.0
2015-04-21 14:20:00,56.14,56.17,56.13,56.16,15400.0,39.814,39.8352,39.8069,39.8282,15400.0
2015-04-21 14:25:00,56.16,56.18,56.14,56.16,11700.0,39.8282,39.8423,39.814,39.8282,11700.0
2015-04-21 14:30:00,56.16,56.18,56.11,56.12,10000.0,39.8282,39.8423,39.7927,39.7998,10000.0
2015-04-21 14:35:00,56.11,56.12,56.09,56.11,7900.0,39.7927,39.7998,39.7785,39.7927,7900.0
2015-04-21 14:40:00,56.11,56.11,56.09,56.11,10000.0,39.7927,39.7927,39.7785,39.7927,10000.0
2015-04-21 14:45:00,56.11,56.15,56.1,56.15,17900.0,39.7927,39.8211,39.7856,39.8211,17900.0
2015-04-21 14:50:00,56.16,56.17,56.14,56.16,7800.0,39.8282,39.8352,39.814,39.8282,7800.0
2015-04-21 14:55:00,56.15,56.16,56.13,56.13,17200.0,39.8211,39.8282,39.8069,39.8069,17200.0
2015-04-21 15:00:00,56.13,56.13,56.09,56.1,32200.0,39.8069,39.8069,39.7785,39.7856,32200.0
2015-04-21 15:05:00,56.1,56.11,56.06,56.07,34300.0,39.7856,39.7927,39.7572,39.7643,34300.0
2015-04-21 15:10:00,56.07,56.08,56.04,56.05,22900.0,39.7643,39.7714,39.7431,39.7501,22900.0
2015-04-21 15:15:00,56.05,56.08,56.05,56.07,26000.0,39.7501,39.7714,39.7501,39.7643,26000.0
2015-04-21 15:20:00,56.06,56.09,56.06,56.09,28900.0,39.7572,39.7785,39.7572,39.7785,28900.0
2015-04-21 15:25:00,56.08,56.09,56.04,56.06,35400.0,39.7714,39.7785,39.7431,39.7572,35400.0
2015-04-21 15:30:00,56.06,56.08,56.04,56.06,39100.0,39.7572,39.7714,39.7431,39.7572,39100.0
2015-04-21 15:35:00,56.06,56.1,56.05,56.1,23600.0,39.7572,39.7856,39.7501,39.7856,23600.0
2015-04-21 15:40:00,56.09,56.11,56.06,56.07,25200.0,39.7785,39.7927,39.7572,39.7643,25200.0
2015-04-21 15:45:00,56.07,56.11,56.05,56.05,62200.0,39.7643,39.7927,39.7501,39.7501,62200.0
2015-04-21 15:50:00,56.05,56.11,56.04,56.11,73300.0,39.7501,39.7927,39.7431,39.7927,73300.0
2015-04-21 15:55:00,56.11,56.16,56.09,56.11,158000.0,39.7927,39.8282,39.7785,39.7927,158000.0
2015-04-22 09:30:00,56.37,56.37,56.1,56.16,38500.0,39.9771,39.9771,39.7856,39.8282,38500.0
2015-04-22 09:35:00,56.16,56.22,56.14,56.15,24700.0,39.8282,39.8707,39.814,39.8211,24700.0
2015-04-22 09:40:00,56.13,56.25,56.12,56.18,24300.0,39.8069,39.892,39.7998,39.8423,24300.0
2015-04-22 09:45:00,56.17,56.17,56.09,56.12,13700.0,39.8352,39.8352,39.7785,39.7998,13700.0
2015-04-22 09:50:00,56.13,56.18,56.12,56.13,9500.0,39.8069,39.8423,39.7998,39.8069,9500.0
2015-04-22 09:55:00,56.13,56.2,56.12,56.19,4400.0,39.8069,39.8565,39.7998,39.8494,4400.0
2015-04-22 10:00:00,56.2,56.28,56.13,56.14,13200.0,39.8565,39.9133,39.8069,39.814,13200.0
2015-04-22 10:05:00,56.15,56.17,56.1,56.12,17000.0,39.8211,39.8352,39.7856,39.7998,17000.0
2015-04-22 10:10:00,56.12,56.15,56.09,56.13,14300.0,39.7998,39.8211,39.7785,39.8069,14300.0
2015-04-22 10:15:00,56.14,56.14,56.04,56.08,20700.0,39.814,39.814,39.7431,39.7714,20700.0
2015-04-22 10:20:00,56.07,56.09,56.03,56.06,18100.0,39.7643,39.7785,39.736,39.7572,18100.0
2015-04-22 10:25:00,56.07,56.09,56.05,56.06,11300.0,39.7643,39.7785,39.7501,39.7572,11300.0
2015-04-22 10:30:00,56.05,56.07,56.01,56.01,29900.0,39.7501,39.7643,39.7218,39.7218,29900.0
2015-04-22 10:35:00,56.02,56.03,55.95,55.96,30000.0,39.7289,39.736,39.6792,39.6863,30000.0
2015-04-22 10:40:00,55.97,56.11,55.96,56.11,16700.0,39.6934,39.7927,39.6863,39.7927,16700.0
2015-04-22 10:45:00,56.11,56.14,56.06,56.13,11100.0,39.7927,39.814,39.7572,39.8069,11100.0
2015-04-22 10:50:00,56.13,56.16,56.12,56.16,8800.0,39.8069,39.8282,39.7998,39.8282,8800.0
2015-04-22 10:55:00,56.16,56.17,56.03,56.04,65000.0,39.8282,39.8352,39.736,39.7431,65000.0
2015-04-22 11:00:00,56.05,56.07,56.03,56.05,22800.0,39.7501,39.7643,39.736,39.7501,22800.0
2015-04-22 11:05:00,56.05,56.06,56.05,56.06,15600.0,39.7501,39.7572,39.7501,39.7572,15600.0
2015-04-22 11:10:00,56.07,56.09,56.03,56.03,21000.0,39.7643,39.7785,39.736,39.736,21000.0
2015-04-22 11:15:00,56.02,56.06,56.02,56.06,21600.0,39.7289,39.7572,39.7289,39.7572,21600.0
2015-04-22 11:20:00,56.05,56.06,56.02,56.02,33800.0,39.7501,39.7572,39.7289,39.7289,33800.0
2015-04-22 11:25:00,56.02,56.03,55.99,56.0,34900.0,39.7289,39.736,39.7076,39.7147,34900.0
2015-04-22 11:30:00,56.01,56.05,56.01,56.03,37900.0,39.7218,39.7501,39.7218,39.736,37900.0
2015-04-22 11:35:00,56.03,56.03,55.99,56.01,36500.0,39.736,39.736,39.7076,39.7218,36500.0
2015-04-22 11:40:00,56.01,56.01,55.99,56.01,21800.0,39.7218,39.7218,39.7076,39.7218,21800.0
2015-04-22 11:45:00,56.01,56.04,56.0,56.04,23700.0,39.7218,39.7431,39.7147,39.7431,23700.0
2015-04-22 11:50:00,56.04,56.06,56.01,56.05,11600.0,39.7431,39.7572,39.7218,39.7501,11600.0
2015-04-22 11:55:00,56.04,56.05,56.02,56.05,5900.0,39.7431,39.7501,39.7289,39.7501,5900.0
2015-04-22 12:00:00,56.05,56.06,56.0,56.0,11000.0,39.7501,39.7572,39.7147,39.7147,11000.0
2015-04-22 12:05:00,56.0,56.02,55.99,56.01,12700.0,39.7147,39.7289,39.7076,39.7218,12700.0
2015-04-22 12:10:00,56.01,56.02,56.0,56.02,11500.0,39.7218,39.7289,39.7147,39.7289,11500.0
2015-04-22 12:15:00,56.02,56.06,56.01,56.05,10600.0,39.7289,39.7572,39.7218,39.7501,10600.0
2015-04-22 12:20:00,56.04,56.09,56.03,56.08,6300.0,39.7431,39.7785,39.736,39.7714,6300.0
2015-04-22 12:25:00,56.08,56.1,56.05,56.06,9000.0,39.7714,39.7856,39.7501,39.7572,9000.0
2015-04-22 12:30:00,56.07,56.07,56.05,56.05,2700.0,39.7643,39.7643,39.7501,39.7501,2700.0
2015-04-22 12:35:00,56.05,56.05,56.02,56.03,6900.0,39.7501,39.7501,39.7289,39.736,6900.0
2015-04-22 12:40:00,56.02,56.09,56.02,56.07,6500.0,39.7289,39.7785,39.7289,39.7643,6500.0
2015-04-22 12:45:00,56.07,56.09,56.06,56.08,4700.0,39.7643,39.7785,39.7572,39.7714,4700.0
2015-04-22 12:50:00,56.08,56.11,56.08,56.11,8700.0,39.7714,39.7927,39.7714,39.7927,8700.0
2015-04-22 12:55:00,56.11,56.11,56.06,56.07,6700.0,39.7927,39.7927,39.7572,39.7643,6700.0
2015-04-22 13:00:00,56.07,56.11,56.05,56.11,6600.0,39.7643,39.7927,39.7501,39.7927,6600.0
2015-04-22 13:05:00,56.11,56.11,56.04,56.07,18500.0,39.7927,39.7927,39.7431,39.7643,18500.0
2015-04-22 13:10:00,56.07,56.07,56.05,56.06,6200.0,39.7643,39.7643,39.7501,39.7572,6200.0
2015-04-22 13:15:00,56.06,56.11,56.06,56.09,7800.0,39.7572,39.7927,39.7572,39.7785,7800.0
2015-04-22 13:20:00,56.08,56.1,56.07,56.08,4000.0,39.7714,39.7856,39.7643,39.7714,4000.0
2015-04-22 13:25:00,56.08,56.08,56.06,56.06,5900.0,39.7714,39.7714,39.7572,39.7572,5900.0
2015-04-22 13:30:00,56.05,56.09,56.04,56.08,6400.0,39.7501,39.7785,39.7431,39.7714,6400.0
2015-04-22 13:35:00,56.07,56.08,56.04,56.07,12800.0,39.7643,39.7714,39.7431,39.7643,12800.0
2015-04-22 13:40:00,56.06,56.09,56.05,56.05,25400.0,39.7572,39.7785,39.7501,39.7501,25400.0
2015-04-22 13:45:00,56.05,56.06,56.04,56.04,76400.0,39.7501,39.7572,39.7431,39.7431,76400.0
2015-04-22 13:50:00,56.05,56.07,56.04,56.04,15600.0,39.7501,39.7643,39.7431,39.7431,15600.0
2015-04-22 13:55:00,56.04,56.04,56.0,56.01,21200.0,39.7431,39.7431,39.7147,39.7218,21200.0
2015-04-22 14:00:00,56.01,56.05,56.01,56.05,5400.0,39.7218,39.7501,39.7218,39.7501,5400.0
2015-04-22 14:05:00,56.06,56.13,56.06,56.13,11800.0,39.7572,39.8069,39.7572,39.8069,11800.0
2015-04-22 14:10:00,56.13,56.15,56.1,56.11,7800.0,39.8069,39.8211,39.7856,39.7927,7800.0
2015-04-22 14:15:00,56.11,56.13,56.1,56.1,6000.0,39.7927,39.8069,39.7856,39.7856,6000.0
2015-04-22 14:20:00,56.1,56.14,56.09,56.14,4900.0,39.7856,39.814,39.7785,39.814,4900.0
2015-04-22 14:25:00,56.14,56.15,56.13,56.13,5500.0,39.814,39.8211,39.8069,39.8069,5500.0
2015-04-22 14:30:00,56.14,56.14,56.11,56.14,6400.0,39.814,39.814,39.7927,39.814,6400.0
2015-04-22 14:35:00,56.15,56.17,56.15,56.15,9800.0,39.8211,39.8352,39.8211,39.8211,9800.0
2015-04-22 14:40:00,56.16,56.16,56.09,56.1,13100.0,39.8282,39.8282,39.7785,39.7856,13100.0
2015-04-22 14:45:00,56.1,56.13,56.09,56.12,7900.0,39.7856,39.8069,39.7785,39.7998,7900.0
2015-04-22 14:50:00,56.13,56.13,56.09,56.1,7200.0,39.8069,39.8069,39.7785,39.7856,7200.0
2015-04-22 14:55:00,56.09,56.12,56.09,56.11,5900.0,39.7785,39.7998,39.7785,39.7927,5900.0
2015-04-22 15:00:00,56.11,56.16,56.1,56.14,8900.0,39.7927,39.8282,39.7856,39.814,8900.0
2015-04-22 15:05:00,56.15,56.15,56.11,56.11,15800.0,39.8211,39.8211,39.7927,39.7927,15800.0
2015-04-22 15:10:00,56.12,56.14,56.08,56.13,15000.0,39.7998,39.814,39.7714,39.8069,15000.0
2015-04-22 15:15:00,56.14,56.18,56.13,56.16,18300.0,39.814,39.8423,39.8069,39.8282,18300.0
2015-04-22 15:20:00,56.15,56.2,56.15,56.2,16800.0,39.8211,39.8565,39.8211,39.8565,16800.0
2015-04-22 15:25:00,56.19,56.21,56.19,56.19,12700.0,39.8494,39.8636,39.8494,39.8494,12700.0
2015-04-22 15:30:00,56.2,56.22,56.15,56.15,30200.0,39.8565,39.8707,39.8211,39.8211,30200.0
2015-04-22 15:35:00,56.15,56.17,56.11,56.15,23500.0,39.8211,39.8352,39.7927,39.8211,23500.0
2015-04-22 15:40:00,56.15,56.17,56.13,56.14,19500.0,39.8211,39.8352,39.8069,39.814,19500.0
2015-04-22 15:45:00,56.15,56.19,56.14,56.14,48100.0,39.8211,39.8494,39.814,39.814,48100.0
2015-04-22 15:50:00,56.14,56.21,56.14,56.19,59300.0,39.814,39.8636,39.814,39.8494,59300.0
2015-04-22 15:55:00,56.2,56.27,56.19,56.21,192900.0,39.8565,39.9062,39.8494,39.8636,192900.0
2015-04-23 09:30:00,55.98,56.11,55.9,55.95,57000.0,39.7005,39.7927,39.6438,39.6792,57000.0
2015-04-23 09:35:00,55.96,56.08,55.88,56.03,16200.0,39.6863,39.7714,39.6296,39.736,16200.0
2015-04-23 09:40:00,56.01,56.11,56.01,56.09,24400.0,39.7218,39.7927,39.7218,39.7785,24400.0
2015-04-23 09:45:00,56.08,56.12,56.02,56.11,11500.0,39.7714,39.7998,39.7289,39.7927,11500.0
2015-04-23 09:50:00,56.12,56.16,56.09,56.13,7700.0,39.7998,39.8282,39.7785,39.8069,7700.0
2015-04-23 09:55:00,56.13,56.13,56.07,56.08,22100.0,39.8069,39.8069,39.7643,39.7714,22100.0
2015-04-23 10:00:00,56.09,56.15,56.07,56.09,23600.0,39.7785,39.8211,39.7643,39.7785,23600.0
2015-04-23 10:05:00,56.08,56.11,56.06,56.1,11100.0,39.7714,39.7927,39.7572,39.7856,11100.0
2015-04-23 10:10:00,56.09,56.11,56.07,56.09,8300.0,39.7785,39.7927,39.7643,39.7785,8300.0
2015-04-23 10:15:00,56.1,56.11,56.05,56.06,13200.0,39.7856,39.7927,39.7501,39.7572,13200.0
2015-04-23 10:20:00,56.07,56.07,56.03,56.06,21500.0,39.7643,39.7643,39.736,39.7572,21500.0
2015-04-23 10:25:00,56.05,56.09,56.05,56.08,9900.0,39.7501,39.7785,39.7501,39.7714,9900.0
2015-04-23 10:30:00,56.09,56.1,56.06,56.07,13900.0,39.7785,39.7856,39.7572,39.7643,13900.0
2015-04-23 10:35:00,56.06,56.07,56.03,56.04,11300.0,39.7572,39.7643,39.736,39.7431,11300.0
2015-04-23 10:40:00,56.04,56.09,56.02,56.09,21200.0,39.7431,39.7785,39.7289,39.7785,21200.0
2015-04-23 10:45:00,56.09,56.13,56.08,56.1,43000.0,39.7785,39.8069,39.7714,39.7856,43000.0
2015-04-23 10:50:00,56.11,56.12,56.07,56.11,17200.0,39.7927,39.7998,39.7643,39.7927,17200.0
2015-04-23 10:55:00,56.11,56.12,56.05,56.08,43700.0,39.7927,39.7998,39.7501,39.7714,43700.0
2015-04-23 11:00:00,56.07,56.11,56.06,56.1,43800.0,39.7643,39.7927,39.7572,39.7856,43800.0
2015-04-23 11:05:00,56.11,56.15,56.1,56.11,23000.0,39.7927,39.8211,39.7856,39.7927,23000.0
2015-04-23 11:10:00,56.11,56.16,56.08,56.15,35300.0,39.7927,39.8282,39.7714,39.8211,35300.0
2015-04-23 11:15:00,56.15,56.16,56.13,56.13,32200.0,39.8211,39.8282,39.8069,39.8069,32200.0
2015-04-23 11:20:00,56.14,56.15,56.12,56.14,31200.0,39.814,39.8211,39.7998,39.814,31200.0
2015-04-23 11:25:00,56.15,56.24,56.15,56.24,14400.0,39.8211,39.8849,39.8211,39.8849,14400.0
2015-04-23 11:30:00,56.24,56.27,56.18,56.27,12700.0,39.8849,39.9062,39.8423,39.9062,12700.0
2015-04-23 11:35:00,56.27,56.27,56.24,56.27,12100.0,39.9062,39.9062,39.8849,39.9062,12100.0
2015-04-23 11:40:00,56.26,56.26,56.23,56.23,8700.0,39.8991,39.8991,39.8778,39.8778,8700.0
2015-04-23 11:45:00,56.23,56.23,56.2,56.22,6400.0,39.8778,39.8778,39.8565,39.8707,6400.0
2015-04-23 11:50:00,56.22,56.35,56.21,56.33,21500.0,39.8707,39.9629,39.8636,39.9487,21500.0
2015-04-23 11:55:00,56.32,56.34,56.32,56.32,2800.0,39.9416,39.9558,39.9416,39.9416,2800.0
2015-04-23 12:00:00,56.33,56.35,56.31,56.31,8200.0,39.9487,39.9629,39.9345,39.9345,8200.0
2015-04-23 12:05:00,56.32,56.38,56.31,56.36,17400.0,39.9416,39.9842,39.9345,39.97,17400.0
2015-04-23 12:10:00,56.36,56.41,56.35,56.37,15000.0,39.97,40.0055,39.9629,39.9771,15000.0
2015-04-23 12:15:00,56.38,56.38,56.34,56.37,11200.0,39.9842,39.9842,39.9558,39.9771,11200.0
2015-04-23 12:20:00,56.36,56.37,56.33,56.36,11600.0,39.97,39.9771,39.9487,39.97,11600.0
2015-04-23 12:25:00,56.35,56.35,56.33,56.35,5200.0,39.9629,39.9629,39.9487,39.9629,5200.0
2015-04-23 12:30:00,56.34,56.35,56.32,56.33,12900.0,39.9558,39.9629,39.9416,39.9487,12900.0
2015-04-23 12:35:00,56.33,56.4,56.32,56.4,13800.0,39.9487,39.9984,39.9416,39.9984,13800.0
2015-04-23 12:40:00,56.41,56.45,56.4,56.4,10900.0,40.0055,40.0338,39.9984,39.9984,10900.0
2015-04-23 12:45:00,56.41,56.42,56.39,56.4,11700.0,40.0055,40.0125,39.9913,39.9984,11700.0
2015-04-23 12:50:00,56.39,56.42,56.38,56.41,6400.0,39.9913,40.0125,39.9842,40.0055,6400.0
2015-04-23 12:55:00,56.42,56.43,56.39,56.4,35800.0,40.0125,40.0196,39.9913,39.9984,35800.0
2015-04-23 13:00:00,56.42,56.42,56.39,56.42,21300.0,40.0125,40.0125,39.9913,40.0125,21300.0
2015-04-23 13:05:00,56.43,56.45,56.42,56.45,6700.0,40.0196,40.0338,40.0125,40.0338,6700.0
2015-04-23 13:10:00,56.46,56.48,56.45,56.46,12600.0,40.0409,40.0551,40.0338,40.0409,12600.0
2015-04-23 13:15:00,56.47,56.47,56.44,56.45,13500.0,40.048,40.048,40.0267,40.0338,13500.0
2015-04-23 13:20:00,56.47,56.5,56.46,56.46,8200.0,40.048,40.0693,40.0409,40.0409,8200.0
2015-04-23 13:25:00,56.47,56.47,56.45,56.45,7400.0,40.048,40.048,40.0338,40.0338,7400.0
2015-04-23 13:30:00,56.45,56.47,56.45,56.47,15100.0,40.0338,40.048,40.0338,40.048,15100.0
2015-04-23 13:35:00,56.46,56.47,56.44,56.46,11600.0,40.0409,40.048,40.0267,40.0409,11600.0
2015-04-23 13:40:00,56.46,56.46,56.43,56.43,8700.0,40.0409,40.0409,40.0196,40.0196,8700.0
2015-04-23 13:45:00,56.44,56.44,56.42,56.43,11700.0,40.0267,40.0267,40.0125,40.0196,11700.0
2015-04-23 13:50:00,56.43,56.46,56.39,56.44,33700.0,40.0196,40.0409,39.9913,40.0267,33700.0
2015-04-23 13:55:00,56.44,56.49,56.44,56.49,6500.0,40.0267,40.0622,40.0267,40.0622,6500.0
2015-04-23 14:00:00,56.5,56.5,56.44,56.47,13300.0,40.0693,40.0693,40.0267,40.048,13300.0
2015-04-23 14:05:00,56.48,56.49,56.46,56.48,9700.0,40.0551,40.0622,40.0409,40.0551,9700.0
2015-04-23 14:10:00,56.47,56.5,56.46,56.46,27300.0,40.048,40.0693,40.0409,40.0409,27300.0
2015-04-23 14:15:00,56.45,56.46,56.41,56.43,33200.0,40.0338,40.0409,40.0055,40.0196,33200.0
2015-04-23 14:20:00,56.44,56.44,56.36,56.37,6800.0,40.0267,40.0267,39.97,39.9771,6800.0
2015-04-23 14:25:00,56.37,56.39,56.35,56.39,6500.0,39.9771,39.9913,39.9629,39.9913,6500.0
2015-04-23 14:30:00,56.39,56.4,56.37,56.38,7700.0,39.9913,39.9984,39.9771,39.9842,7700.0
2015-04-23 14:35:00,56.39,56.41,56.35,56.36,21100.0,39.9913,40.0055,39.9629,39.97,21100.0
2015-04-23 14:40:00,56.37,56.39,56.36,56.39,13300.0,39.9771,39.9913,39.97,39.9913,13300.0
2015-04-23 14:45:00,56.38,56.39,56.35,56.36,10700.0,39.9842,39.9913,39.9629,39.97,10700.0
2015-04-23 14:50:00,56.35,56.38,56.33,56.38,21700.0,39.9629,39.9842,39.9487,39.9842,21700.0
2015-04-23 14:55:00,56.38,56.4,56.37,56.39,15500.0,39.9842,39.9984,39.9771,39.9913,15500.0
2015-04-23 15:00:00,56.39,56.43,56.38,56.42,18600.0,39.9913,40.0196,39.9842,40.0125,18600.0
2015-04-23 15:05:00,56.41,56.41,56.36,56.36,27400.0,40.0055,40.0055,39.97,39.97,27400.0
2015-04-23 15:10:00,56.37,56.39,56.36,56.38,82700.0,39.9771,39.9913,39.97,39.9842,82700.0
2015-04-23 15:15:00,56.37,56.44,56.37,56.41,37700.0,39.9771,40.0267,39.9771,40.0055,37700.0
2015-04-23 15:20:00,56.41,56.42,56.38,56.38,24300.0,40.0055,40.0125,39.9842,39.9842,24300.0
2015-04-23 15:25:00,56.39,56.4,56.38,56.38,25500.0,39.9913,39.9984,39.9842,39.9842,25500.0
2015-04-23 15:30:00,56.37,56.39,56.32,56.33,56900.0,39.9771,39.9913,39.9416,39.9487,56900.0
2015-04-23 15:35:00,56.33,56.35,56.32,56.33,34900.0,39.9487,39.9629,39.9416,39.9487,34900.0
2015-04-23 15:40:00,56.32,56.35,56.28,56.29,28600.0,39.9416,39.9629,39.9133,39.9203,28600.0
2015-04-23 15:45:00,56.28,56.29,56.25,56.28,66000.0,39.9133,39.9203,39.892,39.9133,66000.0
2015-04-23 15:50:00,56.28,56.31,56.27,56.3,65000.0,39.9133,39.9345,39.9062,39.9274,65000.0
2015-04-23 15:55:00,56.3,56.36,56.26,56.32,262000.0,39.9274,39.97,39.8991,39.9416,262000.0
2015-04-24 09:30:00,56.46,56.59,56.4,56.52,64700.0,40.0409,40.1331,39.9984,40.0835,64700.0
2015-04-24 09:35:00,56.5,56.54,56.37,56.47,24800.0,40.0693,40.0976,39.9771,40.048,24800.0
2015-04-24 09:40:00,56.46,56.53,56.46,56.48,6200.0,40.0409,40.0906,40.0409,40.0551,6200.0
2015-04-24 09:45:00,56.49,56.56,56.48,56.52,15800.0,40.0622,40.1118,40.0551,40.0835,15800.0
2015-04-24 09:50:00,56.54,56.61,56.53,56.56,10200.0,40.0976,40.1473,40.0906,40.1118,10200.0
2015-04-24 09:55:00,56.57,56.64,56.57,56.63,9100.0,40.1189,40.1686,40.1189,40.1615,9100.0
2015-04-24 10:00:00,56.62,56.63,56.54,56.55,6000.0,40.1544,40.1615,40.0976,40.1047,6000.0
2015-04-24 10:05:00,56.54,56.54,56.49,56.51,7400.0,40.0976,40.0976,40.0622,40.0764,7400.0
2015-04-24 10:10:00,56.51,56.53,56.48,56.51,11500.0,40.0764,40.0906,40.0551,40.0764,11500.0
2015-04-24 10:15:00,56.5,56.51,56.48,56.5,10100.0,40.0693,40.0764,40.0551,40.0693,10100.0
2015-04-24 10:20:00,56.49,56.5,56.44,56.48,13500.0,40.0622,40.0693,40.0267,40.0551,13500.0
2015-04-24 10:25:00,56.48,56.52,56.47,56.48,5400.0,40.0551,40.0835,40.048,40.0551,5400.0
2015-04-24 10:30:00,56.48,56.5,56.45,56.45,8600.0,40.0551,40.0693,40.0338,40.0338,8600.0
2015-04-24 10:35:00,56.46,56.48,56.45,56.48,14300.0,40.0409,40.0551,40.0338,40.0551,14300.0
2015-04-24 10:40:00,56.47,56.5,56.45,56.47,45100.0,40.048,40.0693,40.0338,40.048,45100.0
2015-04-24 10:45:00,56.47,56.47,56.39,56.4,16900.0,40.048,40.048,39.9913,39.9984,16900.0
2015-04-24 10:50:00,56.41,56.44,56.37,56.39,25800.0,40.0055,40.0267,39.9771,39.9913,25800.0
2015-04-24 10:55:00,56.39,56.4,56.36,56.38,14200.0,39.9913,39.9984,39.97,39.9842,14200.0
2015-04-24 11:00:00,56.37,56.39,56.36,56.39,8800.0,39.9771,39.9913,39.97,39.9913,8800.0
2015-04-24 11:05:00,56.39,56.42,56.37,56.39,11000.0,39.9913,40.0125,39.9771,39.9913,11000.0
2015-04-24 11:10:00,56.4,56.43,56.39,56.43,20700.0,39.9984,40.0196,39.9913,40.0196,20700.0
2015-04-24 11:15:00,56.44,56.44,56.41,56.41,9300.0,40.0267,40.0267,40.0055,40.0055,9300.0
2015-04-24 11:20:00,56.41,56.45,56.39,56.43,14000.0,40.0055,40.0338,39.9913,40.0196,14000.0
2015-04-24 11:25:00,56.44,56.44,56.41,56.42,14600.0,40.0267,40.0267,40.0055,40.0125,14600.0
2015-04-24 11:30:00,56.41,56.44,56.39,56.39,16600.0,40.0055,40.0267,39.9913,39.9913,16600.0
2015-04-24 11:35:00,56.39,56.45,56.38,56.45,54200.0,39.9913,40.0338,39.9842,40.0338,54200.0
2015-04-24 11:40:00,56.45,56.45,56.4,56.41,36600.0,40.0338,40.0338,39.9984,40.0055,36600.0
2015-04-24 11:45:00,56.4,56.43,56.4,56.4,10700.0,39.9984,40.0196,39.9984,39.9984,10700.0
2015-04-24 11:50:00,56.4,56.41,56.37,56.41,20600.0,39.9984,40.0055,39.9771,40.0055,20600.0
2015-04-24 11:55:00,56.41,56.42,56.38,56.41,9900.0,40.0055,40.0125,39.9842,40.0055,9900.0
2015-04-24 12:00:00,56.41,56.41,56.39,56.4,14100.0,40.0055,40.0055,39.9913,39.9984,14100.0
2015-04-24 12:05:00,56.41,56.43,56.39,56.39,7900.0,40.0055,40.0196,39.9913,39.9913,7900.0
2015-04-24 12:10:00,56.39,56.43,56.38,56.43,16200.0,39.9913,40.0196,39.9842,40.0196,16200.0
2015-04-24 12:15:00,56.43,56.43,56.4,56.42,8900.0,40.0196,40.0196,39.9984,40.0125,8900.0
2015-04-24 12:20:00,56.41,56.43,56.4,56.4,5200.0,40.0055,40.0196,39.9984,39.9984,5200.0
2015-04-24 12:25:00,56.41,56.42,56.4,56.4,7100.0,40.0055,40.0125,39.9984,39.9984,7100.0
2015-04-24 12:30:00,56.4,56.43,56.4,56.42,6200.0,39.9984,40.0196,39.9984,40.0125,6200.0
2015-04-24 12:35:00,56.42,56.42,56.39,56.41,6400.0,40.0125,40.0125,39.9913,40.0055,6400.0
2015-04-24 12:40:00,56.41,56.41,56.36,56.36,4700.0,40.0055,40.0055,39.97,39.97,4700.0
2015-04-24 12:45:00,56.36,56.38,56.35,56.38,10600.0,39.97,39.9842,39.9629,39.9842,10600.0
2015-04-24 12:50:00,56.38,56.38,56.36,56.37,10400.0,39.9842,39.9842,39.97,39.9771,10400.0
2015-04-24 12:55:00,56.37,56.4,56.36,56.4,13200.0,39.9771,39.9984,39.97,39.9984,13200.0
2015-04-24 13:00:00,56.39,56.39,56.37,56.39,9400.0,39.9913,39.9913,39.9771,39.9913,9400.0
2015-04-24 13:05:00,56.38,56.38,56.32,56.33,14400.0,39.9842,39.9842,39.9416,39.9487,14400.0
2015-04-24 13:10:00,56.34,56.34,56.32,56.33,2400.0,39.9558,39.9558,39.9416,39.9487,2400.0
2015-04-24 13:15:00,56.32,56.32,56.31,56.32,3200.0,39.9416,39.9416,39.9345,39.9416,3200.0
2015-04-24 13:20:00,56.31,56.33,56.31,56.33,13900.0,39.9345,39.9487,39.9345,39.9487,13900.0
2015-04-24 13:25:00,56.33,56.34,56.32,56.34,2800.0,39.9487,39.9558,39.9416,39.9558,2800.0
2015-04-24 13:30:00,56.34,56.35,56.31,56.33,12700.0,39.9558,39.9629,39.9345,39.9487,12700.0
2015-04-24 13:35:00,56.34,56.34,56.32,56.33,5700.0,39.9558,39.9558,39.9416,39.9487,5700.0
2015-04-24 13:40:00,56.33,56.34,56.31,56.33,12600.0,39.9487,39.9558,39.9345,39.9487,12600.0
2015-04-24 13:45:00,56.34,56.37,56.34,56.35,9600.0,39.9558,39.9771,39.9558,39.9629,9600.0
2015-04-24 13:50:00,56.35,56.35,56.33,56.34,5500.0,39.9629,39.9629,39.9487,39.9558,5500.0
2015-04-24 13:55:00,56.33,56.34,56.32,56.32,7100.0,39.9487,39.9558,39.9416,39.9416,7100.0
2015-04-24 14:00:00,56.33,56.33,56.31,56.33,13400.0,39.9487,39.9487,39.9345,39.9487,13400.0
2015-04-24 14:05:00,56.33,56.33,56.26,56.26,33500.0,39.9487,39.9487,39.8991,39.8991,33500.0
2015-04-24 14:10:00,56.26,56.29,56.26,56.29,11500.0,39.8991,39.9203,39.8991,39.9203,11500.0
2015-04-24 14:15:00,56.28,56.28,56.24,56.28,17100.0,39.9133,39.9133,39.8849,39.9133,17100.0
2015-04-24 14:20:00,56.28,56.29,56.26,56.29,11800.0,39.9133,39.9203,39.8991,39.9203,11800.0
2015-04-24 14:25:00,56.29,56.3,56.28,56.3,22500.0,39.9203,39.9274,39.9133,39.9274,22500.0
2015-04-24 14:30:00,56.31,56.31,56.29,56.3,16900.0,39.9345,39.9345,39.9203,39.9274,16900.0
2015-04-24 14:35:00,56.3,56.31,56.29,56.31,8200.0,39.9274,39.9345,39.9203,39.9345,8200.0
2015-04-24 14:40:00,56.3,56.3,56.28,56.29,19500.0,39.9274,39.9274,39.9133,39.9203,19500.0
2015-04-24 14:45:00,56.29,56.29,56.23,56.23,10900.0,39.9203,39.9203,39.8778,39.8778,10900.0
2015-04-24 14:50:00,56.23,56.25,56.19,56.25,41900.0,39.8778,39.892,39.8494,39.892,41900.0
2015-04-24 14:55:00,56.25,56.28,56.24,56.28,13100.0,39.892,39.9133,39.8849,39.9133,13100.0
2015-04-24 15:00:00,56.28,56.32,56.28,56.3,21300.0,39.9133,39.9416,39.9133,39.9274,21300.0
2015-04-24 15:05:00,56.3,56.31,56.29,56.3,11400.0,39.9274,39.9345,39.9203,39.9274,11400.0
2015-04-24 15:10:00,56.31,56.32,56.3,56.31,15700.0,39.9345,39.9416,39.9274,39.9345,15700.0
2015-04-24 15:15:00,56.31,56.32,56.29,56.29,7700.0,39.9345,39.9416,39.9203,39.9203,7700.0
2015-04-24 15:20:00,56.3,56.31,56.29,56.29,25400.0,39.9274,39.9345,39.9203,39.9203,25400.0
2015-04-24 15:25:00,56.3,56.31,56.29,56.3,10900.0,39.9274,39.9345,39.9203,39.9274,10900.0
2015-04-24 15:30:00,56.3,56.31,56.28,56.29,20500.0,39.9274,39.9345,39.9133,39.9203,20500.0
2015-04-24 15:35:00,56.28,56.29,56.26,56.27,19200.0,39.9133,39.9203,39.8991,39.9062,19200.0
2015-04-24 15:40:00,56.27,56.28,56.26,56.27,37700.0,39.9062,39.9133,39.8991,39.9062,37700.0
2015-04-24 15:45:00,56.27,56.32,56.26,56.31,47700.0,39.9062,39.9416,39.8991,39.9345,47700.0
2015-04-24 15:50:00,56.31,56.31,56.29,56.3,38400.0,39.9345,39.9345,39.9203,39.9274,38400.0
2015-04-24 15:55:00,56.31,56.39,56.3,56.38,221500.0,39.9345,39.9913,39.9274,39.9842,221500.0
2015-04-27 09:30:00,56.47,56.5,56.32,56.36,51600.0,40.048,40.0693,39.9416,39.97,51600.0
2015-04-27 09:35:00,56.37,56.39,56.24,56.27,22500.0,39.9771,39.9913,39.8849,39.9062,22500.0
2015-04-27 09:40:00,56.27,56.29,56.24,56.25,9300.0,39.9062,39.9203,39.8849,39.892,9300.0
2015-04-27 09:45:00,56.25,56.26,56.15,56.15,37600.0,39.892,39.8991,39.8211,39.8211,37600.0
2015-04-27 09:50:00,56.15,56.18,56.11,56.17,11000.0,39.8211,39.8423,39.7927,39.8352,11000.0
2015-04-27 09:55:00,56.18,56.22,56.17,56.18,13800.0,39.8423,39.8707,39.8352,39.8423,13800.0
2015-04-27 10:00:00,56.19,56.21,56.16,56.16,8300.0,39.8494,39.8636,39.8282,39.8282,8300.0
2015-04-27 10:05:00,56.17,56.17,56.14,56.15,9700.0,39.8352,39.8352,39.814,39.8211,9700.0
2015-04-27 10:10:00,56.15,56.18,56.15,56.18,6200.0,39.8211,39.8423,39.8211,39.8423,6200.0
2015-04-27 10:15:00,56.18,56.21,56.18,56.21,9500.0,39.8423,39.8636,39.8423,39.8636,9500.0
2015-04-27 10:20:00,56.21,56.22,56.13,56.13,6100.0,39.8636,39.8707,39.8069,39.8069,6100.0
2015-04-27 10:25:00,56.13,56.16,56.13,56.16,10500.0,39.8069,39.8282,39.8069,39.8282,10500.0
2015-04-27 10:30:00,56.17,56.2,56.16,56.18,7100.0,39.8352,39.8565,39.8282,39.8423,7100.0
2015-04-27 10:35:00,56.17,56.18,56.14,56.15,14800.0,39.8352,39.8423,39.814,39.8211,14800.0
2015-04-27 10:40:00,56.15,56.17,56.13,56.16,10800.0,39.8211,39.8352,39.8069,39.8282,10800.0
2015-04-27 10:45:00,56.17,56.17,56.12,56.16,17400.0,39.8352,39.8352,39.7998,39.8282,17400.0
2015-04-27 10:50:00,56.16,56.17,56.13,56.14,23300.0,39.8282,39.8352,39.8069,39.814,23300.0
2015-04-27 10:55:00,56.13,56.17,56.11,56.16,14400.0,39.8069,39.8352,39.7927,39.8282,14400.0
2015-04-27 11:00:00,56.17,56.17,56.09,56.1,12900.0,39.8352,39.8352,39.7785,39.7856,12900.0
2015-04-27 11:05:00,56.11,56.11,56.08,56.1,19800.0,39.7927,39.7927,39.7714,39.7856,19800.0
2015-04-27 11:10:00,56.1,56.12,56.07,56.12,16000.0,39.7856,39.7998,39.7643,39.7998,16000.0
2015-04-27 11:15:00,56.12,56.13,56.08,56.1,11200.0,39.7998,39.8069,39.7714,39.7856,11200.0
2015-04-27 11:20:00,56.1,56.17,56.09,56.14,38900.0,39.7856,39.8352,39.7785,39.814,38900.0
2015-04-27 11:25:00,56.13,56.13,56.09,56.09,11900.0,39.8069,39.8069,39.7785,39.7785,11900.0
2015-04-27 11:30:00,56.1,56.14,56.09,56.12,16400.0,39.7856,39.814,39.7785,39.7998,16400.0
2015-04-27 11:35:00,56.11,56.12,56.06,56.06,11700.0,39.7927,39.7998,39.7572,39.7572,11700.0
2015-04-27 11:40:00,56.06,56.07,56.05,56.05,9100.0,39.7572,39.7643,39.7501,39.7501,9100.0
2015-04-27 11:45:00,56.05,56.06,56.03,56.04,16100.0,39.7501,39.7572,39.736,39.7431,16100.0
2015-04-27 11:50:00,56.04,56.04,56.0,56.02,7200.0,39.7431,39.7431,39.7147,39.7289,7200.0
2015-04-27 11:55:00,56.02,56.04,56.0,56.04,9100.0,39.7289,39.7431,39.7147,39.7431,9100.0
2015-04-27 12:00:00,56.05,56.07,56.03,56.05,9200.0,39.7501,39.7643,39.736,39.7501,9200.0
2015-04-27 12:05:00,56.05,56.06,56.02,56.03,7700.0,39.7501,39.7572,39.7289,39.736,7700.0
2015-04-27 12:10:00,56.02,56.08,56.0,56.08,18500.0,39.7289,39.7714,39.7147,39.7714,18500.0
2015-04-27 12:15:00,56.07,56.1,56.04,56.05,43500.0,39.7643,39.7856,39.7431,39.7501,43500.0
2015-04-27 12:20:00,56.04,56.11,56.04,56.11,17800.0,39.7431,39.7927,39.7431,39.7927,17800.0
2015-04-27 12:25:00,56.1,56.11,56.09,56.1,7900.0,39.7856,39.7927,39.7785,39.7856,7900.0
2015-04-27 12:30:00,56.1,56.11,56.1,56.11,6800.0,39.7856,39.7927,39.7856,39.7927,6800.0
2015-04-27 12:35:00,56.11,56.12,56.1,56.11,6700.0,39.7927,39.7998,39.7856,39.7927,6700.0
2015-04-27 12:40:00,56.11,56.11,56.1,56.11,14400.0,39.7927,39.7927,39.7856,39.7927,14400.0
2015-04-27 12:45:00,56.11,56.15,56.09,56.15,24600.0,39.7927,39.8211,39.7785,39.8211,24600.0
2015-04-27 12:50:00,56.15,56.16,56.11,56.14,18400.0,39.8211,39.8282,39.7927,39.814,18400.0
2015-04-27 12:55:00,56.14,56.17,56.13,56.17,8200.0,39.814,39.8352,39.8069,39.8352,8200.0
2015-04-27 13:00:00,56.16,56.17,56.15,56.16,10000.0,39.8282,39.8352,39.8211,39.8282,10000.0
2015-04-27 13:05:00,56.16,56.17,56.12,56.16,14000.0,39.8282,39.8352,39.7998,39.8282,14000.0
2015-04-27 13:10:00,56.15,56.17,56.15,56.17,5700.0,39.8211,39.8352,39.8211,39.8352,5700.0
2015-04-27 13:15:00,56.17,56.18,56.15,56.16,18500.0,39.8352,39.8423,39.8211,39.8282,18500.0
2015-04-27 13:20:00,56.16,56.16,56.11,56.15,16600.0,39.8282,39.8282,39.7927,39.8211,16600.0
2015-04-27 13:25:00,56.15,56.19,56.15,56.19,12600.0,39.8211,39.8494,39.8211,39.8494,12600.0
2015-04-27 13:30:00,56.19,56.21,56.17,56.2,19200.0,39.8494,39.8636,39.8352,39.8565,19200.0
2015-04-27 13:35:00,56.21,56.24,56.2,56.22,10700.0,39.8636,39.8849,39.8565,39.8707,10700.0
2015-04-27 13:40:00,56.22,56.22,56.17,56.17,12300.0,39.8707,39.8707,39.8352,39.8352,12300.0
2015-04-27 13:45:00,56.18,56.2,56.17,56.19,5500.0,39.8423,39.8565,39.8352,39.8494,5500.0
2015-04-27 13:50:00,56.18,56.19,56.16,56.16,9700.0,39.8423,39.8494,39.8282,39.8282,9700.0
2015-04-27 13:55:00,56.16,56.18,56.15,56.15,20900.0,39.8282,39.8423,39.8211,39.8211,20900.0
2015-04-27 14:00:00,56.15,56.17,56.12,56.14,12600.0,39.8211,39.8352,39.7998,39.814,12600.0
2015-04-27 14:05:00,56.14,56.16,56.11,56.11,10600.0,39.814,39.8282,39.7927,39.7927,10600.0
2015-04-27 14:10:00,56.11,56.13,56.1,56.11,20100.0,39.7927,39.8069,39.7856,39.7927,20100.0
2015-04-27 14:15:00,56.11,56.12,56.1,56.11,16500.0,39.7927,39.7998,39.7856,39.7927,16500.0
2015-04-27 14:20:00,56.11,56.13,56.11,56.12,5500.0,39.7927,39.8069,39.7927,39.7998,5500.0
2015-04-27 14:25:00,56.12,56.16,56.12,56.15,16700.0,39.7998,39.8282,39.7998,39.8211,16700.0
2015-04-27 14:30:00,56.15,56.16,56.12,56.15,11500.0,39.8211,39.8282,39.7998,39.8211,11500.0
2015-04-27 14:35:00,56.15,56.16,56.09,56.09,14400.0,39.8211,39.8282,39.7785,39.7785,14400.0
2015-04-27 14:40:00,56.09,56.11,56.08,56.09,13200.0,39.7785,39.7927,39.7714,39.7785,13200.0
2015-04-27 14:45:00,56.09,56.09,56.05,56.05,23500.0,39.7785,39.7785,39.7501,39.7501,23500.0
2015-04-27 14:50:00,56.05,56.06,56.03,56.04,17100.0,39.7501,39.7572,39.736,39.7431,17100.0
2015-04-27 14:55:00,56.04,56.05,56.02,56.04,31000.0,39.7431,39.7501,39.7289,39.7431,31000.0
2015-04-27 15:00:00,56.05,56.11,56.05,56.08,18600.0,39.7501,39.7927,39.7501,39.7714,18600.0
2015-04-27 15:05:00,56.08,56.09,56.07,56.08,9200.0,39.7714,39.7785,39.7643,39.7714,9200.0
2015-04-27 15:10:00,56.08,56.1,56.06,56.07,19500.0,39.7714,39.7856,39.7572,39.7643,19500.0
2015-04-27 15:15:00,56.07,56.1,56.05,56.05,18800.0,39.7643,39.7856,39.7501,39.7501,18800.0
2015-04-27 15:20:00,56.05,56.09,56.04,56.08,7800.0,39.7501,39.7785,39.7431,39.7714,7800.0
2015-04-27 15:25:00,56.08,56.1,56.06,56.07,15400.0,39.7714,39.7856,39.7572,39.7643,15400.0
2015-04-27 15:30:00,56.08,56.09,56.04,56.05,27900.0,39.7714,39.7785,39.7431,39.7501,27900.0
2015-04-27 15:35:00,56.05,56.09,56.04,56.09,15800.0,39.7501,39.7785,39.7431,39.7785,15800.0
2015-04-27 15:40:00,56.09,56.1,56.06,56.1,20200.0,39.7785,39.7856,39.7572,39.7856,20200.0
2015-04-27 15:45:00,56.09,56.09,56.01,56.04,42600.0,39.7785,39.7785,39.7218,39.7431,42600.0
2015-04-27 15:50:00,56.03,56.05,56.03,56.03,37400.0,39.736,39.7501,39.736,39.736,37400.0
2015-04-27 15:55:00,56.03,56.09,56.02,56.06,96800.0,39.736,39.7785,39.7289,39.7572,96800.0
2015-04-28 09:30:00,56.0,56.14,55.96,56.0,41800.0,39.7147,39.814,39.6863,39.7147,41800.0
2015-04-28 09:35:00,56.02,56.05,55.82,55.87,46200.0,39.7289,39.7501,39.587,39.6225,46200.0
2015-04-28 09:40:00,55.89,56.05,55.87,55.98,16200.0,39.6367,39.7501,39.6225,39.7005,16200.0
2015-04-28 09:45:00,56.02,56.06,55.95,56.02,12000.0,39.7289,39.7572,39.6792,39.7289,12000.0
2015-04-28 09:50:00,56.02,56.09,56.01,56.08,8400.0,39.7289,39.7785,39.7218,39.7714,8400.0
2015-04-28 09:55:00,56.09,56.12,56.06,56.09,14300.0,39.7785,39.7998,39.7572,39.7785,14300.0
2015-04-28 10:00:00,56.08,56.08,55.94,55.96,8300.0,39.7714,39.7714,39.6721,39.6863,8300.0
2015-04-28 10:05:00,55.94,55.99,55.87,55.89,15700.0,39.6721,39.7076,39.6225,39.6367,15700.0
2015-04-28 10:10:00,55.9,55.91,55.77,55.78,11700.0,39.6438,39.6509,39.5516,39.5587,11700.0
2015-04-28 10:15:00,55.78,55.82,55.76,55.78,27100.0,39.5587,39.587,39.5445,39.5587,27100.0
2015-04-28 10:20:00,55.78,55.83,55.78,55.82,11800.0,39.5587,39.5941,39.5587,39.587,11800.0
2015-04-28 10:25:00,55.84,55.88,55.83,55.84,21500.0,39.6012,39.6296,39.5941,39.6012,21500.0
2015-04-28 10:30:00,55.84,55.88,55.81,55.83,8000.0,39.6012,39.6296,39.5799,39.5941,8000.0
2015-04-28 10:35:00,55.85,55.86,55.8,55.84,10000.0,39.6083,39.6154,39.5728,39.6012,10000.0
2015-04-28 10:40:00,55.85,55.91,55.84,55.9,7400.0,39.6083,39.6509,39.6012,39.6438,7400.0
2015-04-28 10:45:00,55.89,55.89,55.83,55.83,7800.0,39.6367,39.6367,39.5941,39.5941,7800.0
2015-04-28 10:50:00,55.83,55.87,55.78,55.78,11200.0,39.5941,39.6225,39.5587,39.5587,11200.0
2015-04-28 10:55:00,55.79,55.8,55.77,55.79,11900.0,39.5658,39.5728,39.5516,39.5658,11900.0
2015-04-28 11:00:00,55.79,55.89,55.79,55.87,17100.0,39.5658,39.6367,39.5658,39.6225,17100.0
2015-04-28 11:05:00,55.88,55.89,55.84,55.85,21700.0,39.6296,39.6367,39.6012,39.6083,21700.0
2015-04-28 11:10:00,55.86,55.91,55.83,55.87,7600.0,39.6154,39.6509,39.5941,39.6225,7600.0
2015-04-28 11:15:00,55.88,55.9,55.85,55.88,11300.0,39.6296,39.6438,39.6083,39.6296,11300.0
2015-04-28 11:20:00,55.89,55.9,55.84,55.84,9500.0,39.6367,39.6438,39.6012,39.6012,9500.0
2015-04-28 11:25:00,55.84,55.9,55.84,55.86,5800.0,39.6012,39.6438,39.6012,39.6154,5800.0
2015-04-28 11:30:00,55.85,55.91,55.85,55.91,5900.0,39.6083,39.6509,39.6083,39.6509,5900.0
2015-04-28 11:35:00,55.91,55.99,55.9,55.97,12900.0,39.6509,39.7076,39.6438,39.6934,12900.0
2015-04-28 11:40:00,55.97,55.98,55.91,55.92,11000.0,39.6934,39.7005,39.6509,39.6579,11000.0
2015-04-28 11:45:00,55.91,55.95,55.88,55.95,9900.0,39.6509,39.6792,39.6296,39.6792,9900.0
2015-04-28 11:50:00,55.95,55.96,55.9,55.93,9300.0,39.6792,39.6863,39.6438,39.665,9300.0
2015-04-28 11:55:00,55.92,55.96,55.9,55.96,8600.0,39.6579,39.6863,39.6438,39.6863,8600.0
2015-04-28 12:00:00,55.95,55.96,55.92,55.92,9200.0,39.6792,39.6863,39.6579,39.6579,9200.0
2015-04-28 12:05:00,55.92,55.96,55.92,55.95,6500.0,39.6579,39.6863,39.6579,39.6792,6500.0
2015-04-28 12:10:00,55.95,55.97,55.94,55.95,5600.0,39.6792,39.6934,39.6721,39.6792,5600.0
2015-04-28 12:15:00,55.95,55.97,55.91,55.92,17900.0,39.6792,39.6934,39.6509,39.6579,17900.0
2015-04-28 12:20:00,55.93,56.0,55.92,55.99,35500.0,39.665,39.7147,39.6579,39.7076,35500.0
2015-04-28 12:25:00,56.0,56.02,55.98,55.99,7600.0,39.7147,39.7289,39.7005,39.7076,7600.0
2015-04-28 12:30:00,56.0,56.04,56.0,56.01,7100.0,39.7147,39.7431,39.7147,39.7218,7100.0
2015-04-28 12:35:00,56.02,56.03,56.0,56.01,5900.0,39.7289,39.736,39.7147,39.7218,5900.0
2015-04-28 12:40:00,56.02,56.05,56.01,56.05,5700.0,39.7289,39.7501,39.7218,39.7501,5700.0
2015-04-28 12:45:00,56.06,56.07,56.04,56.07,11600.0,39.7572,39.7643,39.7431,39.7643,11600.0
2015-04-28 12:50:00,56.06,56.14,56.06,56.14,31500.0,39.7572,39.814,39.7572,39.814,31500.0
2015-04-28 12:55:00,56.14,56.15,56.12,56.13,15100.0,39.814,39.8211,39.7998,39.8069,15100.0
2015-04-28 13:00:00,56.13,56.15,56.12,56.15,13700.0,39.8069,39.8211,39.7998,39.8211,13700.0
2015-04-28 13:05:00,56.15,56.15,56.12,56.14,29600.0,39.8211,39.8211,39.7998,39.814,29600.0
2015-04-28 13:10:00,56.15,56.15,56.12,56.14,8100.0,39.8211,39.8211,39.7998,39.814,8100.0
2015-04-28 13:15:00,56.14,56.14,56.12,56.12,15100.0,39.814,39.814,39.7998,39.7998,15100.0
2015-04-28 13:20:00,56.13,56.15,56.12,56.14,12100.0,39.8069,39.8211,39.7998,39.814,12100.0
2015-04-28 13:25:00,56.15,56.15,56.12,56.13,23700.0,39.8211,39.8211,39.7998,39.8069,23700.0
2015-04-28 13:30:00,56.14,56.14,56.09,56.1,8000.0,39.814,39.814,39.7785,39.7856,8000.0
2015-04-28 13:35:00,56.1,56.12,56.08,56.12,22500.0,39.7856,39.7998,39.7714,39.7998,22500.0
2015-04-28 13:40:00,56.12,56.15,56.11,56.15,11700.0,39.7998,39.8211,39.7927,39.8211,11700.0
2015-04-28 13:45:00,56.14,56.15,56.13,56.15,8200.0,39.814,39.8211,39.8069,39.8211,8200.0
2015-04-28 13:50:00,56.15,56.17,56.1,56.16,75300.0,39.8211,39.8352,39.7856,39.8282,75300.0
2015-04-28 13:55:00,56.14,56.23,56.14,56.2,64100.0,39.814,39.8778,39.814,39.8565,64100.0
2015-04-28 14:00:00,56.2,56.22,56.15,56.21,72400.0,39.8565,39.8707,39.8211,39.8636,72400.0
2015-04-28 14:05:00,56.21,56.21,56.15,56.16,34000.0,39.8636,39.8636,39.8211,39.8282,34000.0
2015-04-28 14:10:00,56.16,56.17,56.14,56.15,15000.0,39.8282,39.8352,39.814,39.8211,15000.0
2015-04-28 14:15:00,56.14,56.17,56.12,56.12,17500.0,39.814,39.8352,39.7998,39.7998,17500.0
2015-04-28 14:20:00,56.11,56.11,56.04,56.04,10600.0,39.7927,39.7927,39.7431,39.7431,10600.0
2015-04-28 14:25:00,56.04,56.07,56.04,56.06,15700.0,39.7431,39.7643,39.7431,39.7572,15700.0
2015-04-28 14:30:00,56.05,56.07,56.04,56.06,9400.0,39.7501,39.7643,39.7431,39.7572,9400.0
2015-04-28 14:35:00,56.07,56.07,56.03,56.07,14200.0,39.7643,39.7643,39.736,39.7643,14200.0
2015-04-28 14:40:00,56.07,56.08,56.05,56.07,10500.0,39.7643,39.7714,39.7501,39.7643,10500.0
2015-04-28 14:45:00,56.07,56.09,56.05,56.08,11000.0,39.7643,39.7785,39.7501,39.7714,11000.0
2015-04-28 14:50:00,56.09,56.16,56.08,56.14,69700.0,39.7785,39.8282,39.7714,39.814,69700.0
2015-04-28 14:55:00,56.14,56.17,56.13,56.16,8100.0,39.814,39.8352,39.8069,39.8282,8100.0
2015-04-28 15:00:00,56.16,56.21,56.15,56.21,14500.0,39.8282,39.8636,39.8211,39.8636,14500.0
2015-04-28 15:05:00,56.2,56.21,56.14,56.14,16700.0,39.8565,39.8636,39.814,39.814,16700.0
2015-04-28 15:10:00,56.15,56.15,56.12,56.14,16000.0,39.8211,39.8211,39.7998,39.814,16000.0
2015-04-28 15:15:00,56.14,56.14,56.11,56.11,18600.0,39.814,39.814,39.7927,39.7927,18600.0
2015-04-28 15:20:00,56.11,56.14,56.11,56.13,16000.0,39.7927,39.814,39.7927,39.8069,16000.0
2015-04-28 15:25:00,56.13,56.13,56.11,56.12,14800.0,39.8069,39.8069,39.7927,39.7998,14800.0
2015-04-28 15:30:00,56.12,56.14,56.11,56.13,21400.0,39.7998,39.814,39.7927,39.8069,21400.0
2015-04-28 15:35:00,56.13,56.13,56.11,56.11,22500.0,39.8069,39.8069,39.7927,39.7927,22500.0
2015-04-28 15:40:00,56.12,56.12,56.1,56.12,25900.0,39.7998,39.7998,39.7856,39.7998,25900.0
2015-04-28 15:45:00,56.11,56.12,56.08,56.09,45700.0,39.7927,39.7998,39.7714,39.7785,45700.0
2015-04-28 15:50:00,56.08,56.1,56.06,56.1,28600.0,39.7714,39.7856,39.7572,39.7856,28600.0
2015-04-28 15:55:00,56.09,56.12,56.08,56.12,52300.0,39.7785,39.7998,39.7714,39.7998,52300.0
2015-04-29 09:30:00,56.01,56.19,55.96,55.96,48400.0,39.7218,39.8494,39.6863,39.6863,48400.0
2015-04-29 09:35:00,55.97,56.02,55.91,55.91,32800.0,39.6934,39.7289,39.6509,39.6509,32800.0
2015-04-29 09:40:00,55.93,55.93,55.87,55.88,12000.0,39.665,39.665,39.6225,39.6296,12000.0
2015-04-29 09:45:00,55.87,55.91,55.85,55.87,18100.0,39.6225,39.6509,39.6083,39.6225,18100.0
2015-04-29 09:50:00,55.86,55.92,55.86,55.9,14500.0,39.6154,39.6579,39.6154,39.6438,14500.0
2015-04-29 09:55:00,55.91,55.91,55.84,55.84,11800.0,39.6509,39.6509,39.6012,39.6012,11800.0
2015-04-29 10:00:00,55.84,55.84,55.75,55.76,28700.0,39.6012,39.6012,39.5374,39.5445,28700.0
2015-04-29 10:05:00,55.77,55.78,55.69,55.73,20600.0,39.5516,39.5587,39.4948,39.5232,20600.0
2015-04-29 10:10:00,55.74,55.82,55.73,55.8,9600.0,39.5303,39.587,39.5232,39.5728,9600.0
2015-04-29 10:15:00,55.79,55.8,55.73,55.78,10200.0,39.5658,39.5728,39.5232,39.5587,10200.0
2015-04-29 10:20:00,55.77,55.77,55.66,55.7,31200.0,39.5516,39.5516,39.4736,39.5019,31200.0
2015-04-29 10:25:00,55.68,55.72,55.67,55.69,9400.0,39.4877,39.5161,39.4807,39.4948,9400.0
2015-04-29 10:30:00,55.7,55.74,55.69,55.74,8400.0,39.5019,39.5303,39.4948,39.5303,8400.0
2015-04-29 10:35:00,55.73,55.8,55.73,55.76,11200.0,39.5232,39.5728,39.5232,39.5445,11200.0
2015-04-29 10:40:00,55.76,55.78,55.72,55.77,9400.0,39.5445,39.5587,39.5161,39.5516,9400.0
2015-04-29 10:45:00,55.78,55.78,55.72,55.77,16400.0,39.5587,39.5587,39.5161,39.5516,16400.0
2015-04-29 10:50:00,55.75,55.78,55.72,55.72,14800.0,39.5374,39.5587,39.5161,39.5161,14800.0
2015-04-29 10:55:00,55.72,55.75,55.69,55.71,12700.0,39.5161,39.5374,39.4948,39.509,12700.0
2015-04-29 11:00:00,55.71,55.8,55.71,55.8,38200.0,39.509,39.5728,39.509,39.5728,38200.0
2015-04-29 11:05:00,55.8,55.85,55.79,55.82,25300.0,39.5728,39.6083,39.5658,39.587,25300.0
2015-04-29 11:10:00,55.8,55.81,55.76,55.78,24600.0,39.5728,39.5799,39.5445,39.5587,24600.0
2015-04-29 11:15:00,55.78,55.82,55.75,55.8,19500.0,39.5587,39.587,39.5374,39.5728,19500.0
2015-04-29 11:20:00,55.82,55.82,55.79,55.8,30500.0,39.587,39.587,39.5658,39.5728,30500.0
2015-04-29 11:25:00,55.81,55.81,55.68,55.72,18600.0,39.5799,39.5799,39.4877,39.5161,18600.0
2015-04-29 11:30:00,55.71,55.73,55.66,55.68,28000.0,39.509,39.5232,39.4736,39.4877,28000.0
2015-04-29 11:35:00,55.69,55.74,55.68,55.73,16000.0,39.4948,39.5303,39.4877,39.5232,16000.0
2015-04-29 11:40:00,55.73,55.76,55.72,55.73,5200.0,39.5232,39.5445,39.5161,39.5232,5200.0
2015-04-29 11:45:00,55.72,55.72,55.69,55.71,36500.0,39.5161,39.5161,39.4948,39.509,36500.0
2015-04-29 11:50:00,55.72,55.72,55.68,55.7,10900.0,39.5161,39.5161,39.4877,39.5019,10900.0
2015-04-29 11:55:00,55.7,55.7,55.67,55.68,16100.0,39.5019,39.5019,39.4807,39.4877,16100.0
2015-04-29 12:00:00,55.67,55.7,55.65,55.69,17100.0,39.4807,39.5019,39.4665,39.4948,17100.0
2015-04-29 12:05:00,55.69,55.69,55.63,55.65,16300.0,39.4948,39.4948,39.4523,39.4665,16300.0
2015-04-29 12:10:00,55.65,55.67,55.58,55.59,33500.0,39.4665,39.4807,39.4168,39.4239,33500.0
2015-04-29 12:15:00,55.6,55.6,55.54,55.54,12100.0,39.431,39.431,39.3885,39.3885,12100.0
2015-04-29 12:20:00,55.54,55.58,55.53,55.56,13200.0,39.3885,39.4168,39.3814,39.4026,13200.0
2015-04-29 12:25:00,55.55,55.55,55.51,55.53,6900.0,39.3955,39.3955,39.3672,39.3814,6900.0
2015-04-29 12:30:00,55.52,55.53,55.47,55.53,15200.0,39.3743,39.3814,39.3388,39.3814,15200.0
2015-04-29 12:35:00,55.54,55.57,55.54,55.54,6200.0,39.3885,39.4097,39.3885,39.3885,6200.0
2015-04-29 12:40:00,55.55,55.58,55.53,55.58,8800.0,39.3955,39.4168,39.3814,39.4168,8800.0
2015-04-29 12:45:00,55.58,55.65,55.57,55.64,11500.0,39.4168,39.4665,39.4097,39.4594,11500.0
2015-04-29 12:50:00,55.65,55.66,55.63,55.64,6400.0,39.4665,39.4736,39.4523,39.4594,6400.0
2015-04-29 12:55:00,55.63,55.69,55.62,55.68,11100.0,39.4523,39.4948,39.4452,39.4877,11100.0
2015-04-29 13:00:00,55.68,55.68,55.61,55.61,9000.0,39.4877,39.4877,39.4381,39.4381,9000.0
2015-04-29 13:05:00,55.6,55.6,55.56,55.59,9700.0,39.431,39.431,39.4026,39.4239,9700.0
2015-04-29 13:10:00,55.6,55.61,55.54,55.58,6500.0,39.431,39.4381,39.3885,39.4168,6500.0
2015-04-29 13:15:00,55.58,55.61,55.57,55.61,10600.0,39.4168,39.4381,39.4097,39.4381,10600.0
2015-04-29 13:20:00,55.6,55.62,55.53,55.56,22600.0,39.431,39.4452,39.3814,39.4026,22600.0
2015-04-29 13:25:00,55.57,55.58,55.55,55.57,9300.0,39.4097,39.4168,39.3955,39.4097,9300.0
2015-04-29 13:30:00,55.58,55.61,55.57,55.61,9000.0,39.4168,39.4381,39.4097,39.4381,9000.0
2015-04-29 13:35:00,55.61,55.69,55.59,55.69,12900.0,39.4381,39.4948,39.4239,39.4948,12900.0
2015-04-29 13:40:00,55.69,55.72,55.68,55.71,14300.0,39.4948,39.5161,39.4877,39.509,14300.0
2015-04-29 13:45:00,55.72,55.75,55.7,55.72,21100.0,39.5161,39.5374,39.5019,39.5161,21100.0
2015-04-29 13:50:00,55.72,55.73,55.69,55.7,13800.0,39.5161,39.5232,39.4948,39.5019,13800.0
2015-04-29 13:55:00,55.69,55.7,55.67,55.7,29900.0,39.4948,39.5019,39.4807,39.5019,29900.0
2015-04-29 14:00:00,55.7,55.73,55.61,55.73,53200.0,39.5019,39.5232,39.4381,39.5232,53200.0
2015-04-29 14:05:00,55.73,55.76,55.65,55.68,33600.0,39.5232,39.5445,39.4665,39.4877,33600.0
2015-04-29 14:10:00,55.69,55.72,55.62,55.64,12100.0,39.4948,39.5161,39.4452,39.4594,12100.0
2015-04-29 14:15:00,55.63,55.71,55.63,55.7,16700.0,39.4523,39.509,39.4523,39.5019,16700.0
2015-04-29 14:20:00,55.71,55.78,55.69,55.76,16700.0,39.509,39.5587,39.4948,39.5445,16700.0
2015-04-29 14:25:00,55.77,55.77,55.71,55.75,15900.0,39.5516,39.5516,39.509,39.5374,15900.0
2015-04-29 14:30:00,55.75,55.82,55.73,55.8,21200.0,39.5374,39.587,39.5232,39.5728,21200.0
2015-04-29 14:35:00,55.8,55.83,55.75,55.76,31700.0,39.5728,39.5941,39.5374,39.5445,31700.0
2015-04-29 14:40:00,55.77,55.81,55.75,55.8,28200.0,39.5516,39.5799,39.5374,39.5728,28200.0
2015-04-29 14:45:00,55.79,55.79,55.69,55.69,20500.0,39.5658,39.5658,39.4948,39.4948,20500.0
2015-04-29 14:50:00,55.7,55.71,55.64,55.66,28100.0,39.5019,39.509,39.4594,39.4736,28100.0
2015-04-29 14:55:00,55.66,55.71,55.65,55.66,27100.0,39.4736,39.509,39.4665,39.4736,27100.0
2015-04-29 15:00:00,55.66,55.69,55.6,55.6,13700.0,39.4736,39.4948,39.431,39.431,13700.0
2015-04-29 15:05:00,55.62,55.63,55.59,55.6,18300.0,39.4452,39.4523,39.4239,39.431,18300.0
2015-04-29 15:10:00,55.6,55.6,55.57,55.59,23300.0,39.431,39.431,39.4097,39.4239,23300.0
2015-04-29 15:15:00,55.61,55.61,55.56,55.6,22100.0,39.4381,39.4381,39.4026,39.431,22100.0
2015-04-29 15:20:00,55.6,55.63,55.58,55.63,23300.0,39.431,39.4523,39.4168,39.4523,23300.0
2015-04-29 15:25:00,55.63,55.63,55.56,55.57,27500.0,39.4523,39.4523,39.4026,39.4097,27500.0
2015-04-29 15:30:00,55.57,55.62,55.57,55.6,19600.0,39.4097,39.4452,39.4097,39.431,19600.0
2015-04-29 15:35:00,55.61,55.64,55.6,55.6,26100.0,39.4381,39.4594,39.431,39.431,26100.0
2015-04-29 15:40:00,55.6,55.61,55.52,55.53,63900.0,39.431,39.4381,39.3743,39.3814,63900.0
2015-04-29 15:45:00,55.53,55.56,55.5,55.56,74400.0,39.3814,39.4026,39.3601,39.4026,74400.0
2015-04-29 15:50:00,55.56,55.56,55.51,55.53,44200.0,39.4026,39.4026,39.3672,39.3814,44200.0
2015-04-29 15:55:00,55.52,55.6,55.51,55.56,106300.0,39.3743,39.431,39.3672,39.4026,106300.0
2015-04-30 09:30:00,55.58,55.64,55.46,55.56,43000.0,39.4168,39.4594,39.3317,39.4026,43000.0
2015-04-30 09:35:00,55.56,55.66,55.55,55.56,13400.0,39.4026,39.4736,39.3955,39.4026,13400.0
2015-04-30 09:40:00,55.53,55.62,55.33,55.33,24300.0,39.3814,39.4452,39.2395,39.2395,24300.0
2015-04-30 09:45:00,55.39,55.53,55.39,55.44,15500.0,39.2821,39.3814,39.2821,39.3175,15500.0
2015-04-30 09:50:00,55.42,55.43,55.33,55.4,7700.0,39.3034,39.3104,39.2395,39.2892,7700.0
2015-04-30 09:55:00,55.39,55.45,55.39,55.42,14300.0,39.2821,39.3246,39.2821,39.3034,14300.0
2015-04-30 10:00:00,55.4,55.41,55.35,55.39,12900.0,39.2892,39.2963,39.2537,39.2821,12900.0
2015-04-30 10:05:00,55.4,55.45,55.38,55.43,10600.0,39.2892,39.3246,39.275,39.3104,10600.0
2015-04-30 10:10:00,55.44,55.57,55.42,55.55,15400.0,39.3175,39.4097,39.3034,39.3955,15400.0
2015-04-30 10:15:00,55.54,55.54,55.43,55.51,21700.0,39.3885,39.3885,39.3104,39.3672,21700.0
2015-04-30 10:20:00,55.53,55.53,55.42,55.44,11700.0,39.3814,39.3814,39.3034,39.3175,11700.0
2015-04-30 10:25:00,55.44,55.47,55.39,55.43,13500.0,39.3175,39.3388,39.2821,39.3104,13500.0
2015-04-30 10:30:00,55.43,55.5,55.41,55.5,9100.0,39.3104,39.3601,39.2963,39.3601,9100.0
2015-04-30 10:35:00,55.5,55.52,55.45,55.46,10900.0,39.3601,39.3743,39.3246,39.3317,10900.0
2015-04-30 10:40:00,55.46,55.47,55.42,55.46,11300.0,39.3317,39.3388,39.3034,39.3317,11300.0
2015-04-30 10:45:00,55.45,55.49,55.44,55.46,9000.0,39.3246,39.353,39.3175,39.3317,9000.0
2015-04-30 10:50:00,55.45,55.46,55.39,55.41,12700.0,39.3246,39.3317,39.2821,39.2963,12700.0
2015-04-30 10:55:00,55.41,55.48,55.39,55.48,7700.0,39.2963,39.3459,39.2821,39.3459,7700.0
2015-04-30 11:00:00,55.48,55.6,55.48,55.6,10600.0,39.3459,39.431,39.3459,39.431,10600.0
2015-04-30 11:05:00,55.61,55.68,55.61,55.64,11500.0,39.4381,39.4877,39.4381,39.4594,11500.0
2015-04-30 11:10:00,55.65,55.67,55.58,55.58,16600.0,39.4665,39.4807,39.4168,39.4168,16600.0
2015-04-30 11:15:00,55.59,55.61,55.56,55.61,11500.0,39.4239,39.4381,39.4026,39.4381,11500.0
2015-04-30 11:20:00,55.61,55.64,55.59,55.59,16600.0,39.4381,39.4594,39.4239,39.4239,16600.0
2015-04-30 11:25:00,55.59,55.6,55.55,55.58,25200.0,39.4239,39.431,39.3955,39.4168,25200.0
2015-04-30 11:30:00,55.57,55.62,55.56,55.57,32600.0,39.4097,39.4452,39.4026,39.4097,32600.0
2015-04-30 11:35:00,55.56,55.58,55.54,55.55,12600.0,39.4026,39.4168,39.3885,39.3955,12600.0
2015-04-30 11:40:00,55.55,55.56,55.51,55.52,16200.0,39.3955,39.4026,39.3672,39.3743,16200.0
2015-04-30 11:45:00,55.52,55.53,55.5,55.51,7200.0,39.3743,39.3814,39.3601,39.3672,7200.0
2015-04-30 11:50:00,55.5,55.5,55.41,55.43,14900.0,39.3601,39.3601,39.2963,39.3104,14900.0
2015-04-30 11:55:00,55.44,55.45,55.32,55.33,23500.0,39.3175,39.3246,39.2324,39.2395,23500.0
2015-04-30 12:00:00,55.33,55.37,55.33,55.34,11100.0,39.2395,39.2679,39.2395,39.2466,11100.0
2015-04-30 12:05:00,55.34,55.35,55.32,55.34,15600.0,39.2466,39.2537,39.2324,39.2466,15600.0
2015-04-30 12:10:00,55.33,55.39,55.33,55.37,9300.0,39.2395,39.2821,39.2395,39.2679,9300.0
2015-04-30 12:15:00,55.37,55.39,55.36,55.37,12400.0,39.2679,39.2821,39.2608,39.2679,12400.0
2015-04-30 12:20:00,55.37,55.41,55.36,55.41,71000.0,39.2679,39.2963,39.2608,39.2963,71000.0
2015-04-30 12:25:00,55.4,55.4,55.36,55.36,12100.0,39.2892,39.2892,39.2608,39.2608,12100.0
2015-04-30 12:30:00,55.36,55.38,55.32,55.38,9100.0,39.2608,39.275,39.2324,39.275,9100.0
2015-04-30 12:35:00,55.36,55.39,55.34,55.36,13500.0,39.2608,39.2821,39.2466,39.2608,13500.0
2015-04-30 12:40:00,55.37,55.39,55.34,55.38,8700.0,39.2679,39.2821,39.2466,39.275,8700.0
2015-04-30 12:45:00,55.39,55.39,55.33,55.36,12400.0,39.2821,39.2821,39.2395,39.2608,12400.0
2015-04-30 12:50:00,55.36,55.39,55.3,55.31,10900.0,39.2608,39.2821,39.2182,39.2253,10900.0
2015-04-30 12:55:00,55.3,55.37,55.28,55.37,5200.0,39.2182,39.2679,39.2041,39.2679,5200.0
2015-04-30 13:00:00,55.37,55.4,55.35,55.39,6900.0,39.2679,39.2892,39.2537,39.2821,6900.0
2015-04-30 13:05:00,55.38,55.4,55.36,55.38,6900.0,39.275,39.2892,39.2608,39.275,6900.0
2015-04-30 13:10:00,55.39,55.39,55.35,55.39,5800.0,39.2821,39.2821,39.2537,39.2821,5800.0
2015-04-30 13:15:00,55.39,55.4,55.37,55.39,7500.0,39.2821,39.2892,39.2679,39.2821,7500.0
2015-04-30 13:20:00,55.4,55.4,55.37,55.39,6100.0,39.2892,39.2892,39.2679,39.2821,6100.0
2015-04-30 13:25:00,55.39,55.42,55.36,55.41,5600.0,39.2821,39.3034,39.2608,39.2963,5600.0
2015-04-30 13:30:00,55.41,55.46,55.39,55.46,6000.0,39.2963,39.3317,39.2821,39.3317,6000.0
2015-04-30 13:35:00,55.46,55.46,55.41,55.41,6500.0,39.3317,39.3317,39.2963,39.2963,6500.0
2015-04-30 13:40:00,55.42,55.45,55.4,55.43,5300.0,39.3034,39.3246,39.2892,39.3104,5300.0
2015-04-30 13:45:00,55.43,55.43,55.39,55.39,10800.0,39.3104,39.3104,39.2821,39.2821,10800.0
2015-04-30 13:50:00,55.38,55.45,55.37,55.44,10100.0,39.275,39.3246,39.2679,39.3175,10100.0
2015-04-30 13:55:00,55.45,55.47,55.42,55.43,12200.0,39.3246,39.3388,39.3034,39.3104,12200.0
2015-04-30 14:00:00,55.42,55.44,55.39,55.41,6600.0,39.3034,39.3175,39.2821,39.2963,6600.0
2015-04-30 14:05:00,55.41,55.46,55.39,55.45,8800.0,39.2963,39.3317,39.2821,39.3246,8800.0
2015-04-30 14:10:00,55.44,55.48,55.43,55.47,9300.0,39.3175,39.3459,39.3104,39.3388,9300.0
2015-04-30 14:15:00,55.48,55.49,55.45,55.46,13900.0,39.3459,39.353,39.3246,39.3317,13900.0
2015-04-30 14:20:00,55.45,55.46,55.34,55.34,23600.0,39.3246,39.3317,39.2466,39.2466,23600.0
2015-04-30 14:25:00,55.35,55.38,55.34,55.36,11500.0,39.2537,39.275,39.2466,39.2608,11500.0
2015-04-30 14:30:00,55.34,55.37,55.32,55.36,12500.0,39.2466,39.2679,39.2324,39.2608,12500.0
2015-04-30 14:35:00,55.37,55.38,55.35,55.36,12700.0,39.2679,39.275,39.2537,39.2608,12700.0
2015-04-30 14:40:00,55.37,55.38,55.31,55.35,24100.0,39.2679,39.275,39.2253,39.2537,24100.0
2015-04-30 14:45:00,55.35,55.35,55.29,55.32,16500.0,39.2537,39.2537,39.2112,39.2324,16500.0
2015-04-30 14:50:00,55.33,55.33,55.3,55.31,14200.0,39.2395,39.2395,39.2182,39.2253,14200.0
2015-04-30 14:55:00,55.3,55.3,55.25,55.27,15600.0,39.2182,39.2182,39.1828,39.197,15600.0
2015-04-30 15:00:00,55.26,55.26,55.15,55.21,37100.0,39.1899,39.1899,39.1119,39.1544,37100.0
2015-04-30 15:05:00,55.21,55.23,55.16,55.17,27900.0,39.1544,39.1686,39.119,39.1261,27900.0
2015-04-30 15:10:00,55.16,55.19,55.1,55.18,25900.0,39.119,39.1402,39.0764,39.1331,25900.0
2015-04-30 15:15:00,55.18,55.23,55.17,55.2,14800.0,39.1331,39.1686,39.1261,39.1473,14800.0
2015-04-30 15:20:00,55.19,55.22,55.16,55.18,20100.0,39.1402,39.1615,39.119,39.1331,20100.0
2015-04-30 15:25:00,55.19,55.19,55.13,55.17,21600.0,39.1402,39.1402,39.0977,39.1261,21600.0
2015-04-30 15:30:00,55.17,55.24,55.14,55.22,18300.0,39.1261,39.1757,39.1048,39.1615,18300.0
2015-04-30 15:35:00,55.22,55.29,55.2,55.24,20600.0,39.1615,39.2112,39.1473,39.1757,20600.0
2015-04-30 15:40:00,55.24,55.25,55.19,55.2,29400.0,39.1757,39.1828,39.1402,39.1473,29400.0
2015-04-30 15:45:00,55.2,55.28,55.19,55.26,31400.0,39.1473,39.2041,39.1402,39.1899,31400.0
2015-04-30 15:50:00,55.25,55.29,55.24,55.27,36200.0,39.1828,39.2112,39.1757,39.197,36200.0
2015-04-30 15:55:00,55.26,55.34,55.26,55.33,109300.0,39.1899,39.2466,39.1899,39.2395,109300.0
2015-05-01 09:30:00,55.51,55.76,55.5,55.6,108500.0,39.3672,39.5445,39.3601,39.431,108500.0
2015-05-01 09:35:00,55.6,55.66,55.55,55.61,34200.0,39.431,39.4736,39.3955,39.4381,34200.0
2015-05-01 09:40:00,55.62,55.72,55.59,55.7,19200.0,39.4452,39.5161,39.4239,39.5019,19200.0
2015-05-01 09:45:00,55.69,55.82,55.68,55.74,26700.0,39.4948,39.587,39.4877,39.5303,26700.0
2015-05-01 09:50:00,55.74,55.78,55.62,55.69,17800.0,39.5303,39.5587,39.4452,39.4948,17800.0
2015-05-01 09:55:00,55.67,55.74,55.65,55.65,11000.0,39.4807,39.5303,39.4665,39.4665,11000.0
2015-05-01 10:00:00,55.63,55.66,55.6,55.63,19300.0,39.4523,39.4736,39.431,39.4523,19300.0
2015-05-01 10:05:00,55.61,55.61,55.52,55.54,9100.0,39.4381,39.4381,39.3743,39.3885,9100.0
2015-05-01 10:10:00,55.55,55.59,55.52,55.53,14200.0,39.3955,39.4239,39.3743,39.3814,14200.0
2015-05-01 10:15:00,55.53,55.57,55.5,55.53,23600.0,39.3814,39.4097,39.3601,39.3814,23600.0
2015-05-01 10:20:00,55.54,55.59,55.54,55.54,8300.0,39.3885,39.4239,39.3885,39.3885,8300.0
2015-05-01 10:25:00,55.55,55.56,55.52,55.53,9300.0,39.3955,39.4026,39.3743,39.3814,9300.0
2015-05-01 10:30:00,55.53,55.56,55.51,55.51,6800.0,39.3814,39.4026,39.3672,39.3672,6800.0
2015-05-01 10:35:00,55.51,55.52,55.47,55.51,13200.0,39.3672,39.3743,39.3388,39.3672,13200.0
2015-05-01 10:40:00,55.51,55.52,55.41,55.43,20400.0,39.3672,39.3743,39.2963,39.3104,20400.0
2015-05-01 10:45:00,55.44,55.46,55.42,55.42,9600.0,39.3175,39.3317,39.3034,39.3034,9600.0
2015-05-01 10:50:00,55.43,55.47,55.43,55.44,7100.0,39.3104,39.3388,39.3104,39.3175,7100.0
2015-05-01 10:55:00,55.45,55.47,55.43,55.47,7100.0,39.3246,39.3388,39.3104,39.3388,7100.0
2015-05-01 11:00:00,55.47,55.51,55.46,55.46,15000.0,39.3388,39.3672,39.3317,39.3317,15000.0
2015-05-01 11:05:00,55.45,55.48,55.44,55.45,11300.0,39.3246,39.3459,39.3175,39.3246,11300.0
2015-05-01 11:10:00,55.47,55.5,55.46,55.5,5900.0,39.3388,39.3601,39.3317,39.3601,5900.0
2015-05-01 11:15:00,55.49,55.52,55.47,55.49,9200.0,39.353,39.3743,39.3388,39.353,9200.0
2015-05-01 11:20:00,55.49,55.5,55.46,55.47,9600.0,39.353,39.3601,39.3317,39.3388,9600.0
2015-05-01 11:25:00,55.46,55.54,55.46,55.53,6600.0,39.3317,39.3885,39.3317,39.3814,6600.0
2015-05-01 11:30:00,55.54,55.56,55.49,55.5,17500.0,39.3885,39.4026,39.353,39.3601,17500.0
2015-05-01 11:35:00,55.5,55.5,55.41,55.43,15600.0,39.3601,39.3601,39.2963,39.3104,15600.0
2015-05-01 11:40:00,55.42,55.43,55.36,55.38,12800.0,39.3034,39.3104,39.2608,39.275,12800.0
2015-05-01 11:45:00,55.37,55.38,55.27,55.3,14900.0,39.2679,39.275,39.197,39.2182,14900.0
2015-05-01 11:50:00,55.3,55.36,55.29,55.34,8400.0,39.2182,39.2608,39.2112,39.2466,8400.0
2015-05-01 11:55:00,55.33,55.39,55.3,55.39,9300.0,39.2395,39.2821,39.2182,39.2821,9300.0
2015-05-01 12:00:00,55.38,55.38,55.3,55.31,12800.0,39.275,39.275,39.2182,39.2253,12800.0
2015-05-01 12:05:00,55.31,55.31,55.26,55.29,12900.0,39.2253,39.2253,39.1899,39.2112,12900.0
2015-05-01 12:10:00,55.3,55.33,55.29,55.3,9300.0,39.2182,39.2395,39.2112,39.2182,9300.0
2015-05-01 12:15:00,55.31,55.32,55.3,55.31,9000.0,39.2253,39.2324,39.2182,39.2253,9000.0
2015-05-01 12:20:00,55.32,55.33,55.27,55.33,32200.0,39.2324,39.2395,39.197,39.2395,32200.0
2015-05-01 12:25:00,55.34,55.37,55.33,55.37,16700.0,39.2466,39.2679,39.2395,39.2679,16700.0
2015-05-01 12:30:00,55.37,55.42,55.36,55.39,16400.0,39.2679,39.3034,39.2608,39.2821,16400.0
2015-05-01 12:35:00,55.4,55.41,55.37,55.39,12400.0,39.2892,39.2963,39.2679,39.2821,12400.0
2015-05-01 12:40:00,55.4,55.44,55.39,55.43,10400.0,39.2892,39.3175,39.2821,39.3104,10400.0
2015-05-01 12:45:00,55.43,55.48,55.43,55.47,15000.0,39.3104,39.3459,39.3104,39.3388,15000.0
2015-05-01 12:50:00,55.47,55.48,55.44,55.46,10000.0,39.3388,39.3459,39.3175,39.3317,10000.0
2015-05-01 12:55:00,55.46,55.48,55.45,55.48,14200.0,39.3317,39.3459,39.3246,39.3459,14200.0
2015-05-01 13:00:00,55.48,55.5,55.46,55.48,16500.0,39.3459,39.3601,39.3317,39.3459,16500.0
2015-05-01 13:05:00,55.47,55.49,55.46,55.46,7000.0,39.3388,39.353,39.3317,39.3317,7000.0
2015-05-01 13:10:00,55.46,55.47,55.44,55.46,16100.0,39.3317,39.3388,39.3175,39.3317,16100.0
2015-05-01 13:15:00,55.47,55.55,55.47,55.55,25800.0,39.3388,39.3955,39.3388,39.3955,25800.0
2015-05-01 13:20:00,55.54,55.55,55.52,55.52,8600.0,39.3885,39.3955,39.3743,39.3743,8600.0
2015-05-01 13:25:00,55.52,55.53,55.49,55.5,26100.0,39.3743,39.3814,39.353,39.3601,26100.0
2015-05-01 13:30:00,55.5,55.51,55.49,55.5,11800.0,39.3601,39.3672,39.353,39.3601,11800.0
2015-05-01 13:35:00,55.51,55.53,55.5,55.52,12500.0,39.3672,39.3814,39.3601,39.3743,12500.0
2015-05-01 13:40:00,55.53,55.54,55.5,55.51,7400.0,39.3814,39.3885,39.3601,39.3672,7400.0
2015-05-01 13:45:00,55.51,55.53,55.49,55.52,13400.0,39.3672,39.3814,39.353,39.3743,13400.0
2015-05-01 13:50:00,55.54,55.63,55.53,55.59,27200.0,39.3885,39.4523,39.3814,39.4239,27200.0
2015-05-01 13:55:00,55.6,55.62,55.59,55.62,8600.0,39.431,39.4452,39.4239,39.4452,8600.0
2015-05-01 14:00:00,55.61,55.63,55.6,55.61,12800.0,39.4381,39.4523,39.431,39.4381,12800.0
2015-05-01 14:05:00,55.6,55.62,55.6,55.61,27100.0,39.431,39.4452,39.431,39.4381,27100.0
2015-05-01 14:10:00,55.61,55.62,55.57,55.58,17400.0,39.4381,39.4452,39.4097,39.4168,17400.0
2015-05-01 14:15:00,55.57,55.59,55.57,55.59,11000.0,39.4097,39.4239,39.4097,39.4239,11000.0
2015-05-01 14:20:00,55.6,55.6,55.59,55.6,9300.0,39.431,39.431,39.4239,39.431,9300.0
2015-05-01 14:25:00,55.6,55.66,55.59,55.66,17000.0,39.431,39.4736,39.4239,39.4736,17000.0
2015-05-01 14:30:00,55.66,55.67,55.6,55.61,14100.0,39.4736,39.4807,39.431,39.4381,14100.0
2015-05-01 14:35:00,55.6,55.65,55.6,55.64,11200.0,39.431,39.4665,39.431,39.4594,11200.0
2015-05-01 14:40:00,55.63,55.64,55.59,55.59,14500.0,39.4523,39.4594,39.4239,39.4239,14500.0
2015-05-01 14:45:00,55.59,55.61,55.59,55.61,14200.0,39.4239,39.4381,39.4239,39.4381,14200.0
2015-05-01 14:50:00,55.61,55.61,55.53,55.55,16000.0,39.4381,39.4381,39.3814,39.3955,16000.0
2015-05-01 14:55:00,55.56,55.61,55.56,55.59,14200.0,39.4026,39.4381,39.4026,39.4239,14200.0
2015-05-01 15:00:00,55.59,55.6,55.56,55.58,14400.0,39.4239,39.431,39.4026,39.4168,14400.0
2015-05-01 15:05:00,55.58,55.59,55.54,55.55,23900.0,39.4168,39.4239,39.3885,39.3955,23900.0
2015-05-01 15:10:00,55.55,55.55,55.49,55.51,46400.0,39.3955,39.3955,39.353,39.3672,46400.0
2015-05-01 15:15:00,55.5,55.52,55.48,55.51,42500.0,39.3601,39.3743,39.3459,39.3672,42500.0
2015-05-01 15:20:00,55.51,55.51,55.47,55.49,23000.0,39.3672,39.3672,39.3388,39.353,23000.0
2015-05-01 15:25:00,55.5,55.5,55.45,55.46,19700.0,39.3601,39.3601,39.3246,39.3317,19700.0
2015-05-01 15:30:00,55.46,55.51,55.46,55.5,30400.0,39.3317,39.3672,39.3317,39.3601,30400.0
2015-05-01 15:35:00,55.51,55.54,55.49,55.51,27800.0,39.3672,39.3885,39.353,39.3672,27800.0
2015-05-01 15:40:00,55.51,55.57,55.51,55.55,23700.0,39.3672,39.4097,39.3672,39.3955,23700.0
2015-05-01 15:45:00,55.55,55.62,55.55,55.62,44100.0,39.3955,39.4452,39.3955,39.4452,44100.0
2015-05-01 15:50:00,55.62,55.65,55.6,55.65,59900.0,39.4452,39.4665,39.431,39.4665,59900.0
2015-05-01 15:55:00,55.65,55.73,55.64,55.7,161100.0,39.4665,39.5232,39.4594,39.5019,161100.0
2015-05-04 09:30:00,55.73,55.84,55.67,55.68,45300.0,39.5232,39.6012,39.4807,39.4877,45300.0
2015-05-04 09:35:00,55.69,55.83,55.68,55.81,10800.0,39.4948,39.5941,39.4877,39.5799,10800.0
2015-05-04 09:40:00,55.81,55.84,55.76,55.76,6400.0,39.5799,39.6012,39.5445,39.5445,6400.0
2015-05-04 09:45:00,55.78,55.9,55.77,55.88,9700.0,39.5587,39.6438,39.5516,39.6296,9700.0
2015-05-04 09:50:00,55.9,55.91,55.84,55.87,8500.0,39.6438,39.6509,39.6012,39.6225,8500.0
2015-05-04 09:55:00,55.87,55.9,55.76,55.76,23200.0,39.6225,39.6438,39.5445,39.5445,23200.0
2015-05-04 10:00:00,55.78,55.86,55.76,55.81,35600.0,39.5587,39.6154,39.5445,39.5799,35600.0
2015-05-04 10:05:00,55.81,55.9,55.81,55.89,13300.0,39.5799,39.6438,39.5799,39.6367,13300.0
2015-05-04 10:10:00,55.89,55.92,55.88,55.89,6800.0,39.6367,39.6579,39.6296,39.6367,6800.0
2015-05-04 10:15:00,55.9,55.93,55.89,55.93,8700.0,39.6438,39.665,39.6367,39.665,8700.0
2015-05-04 10:20:00,55.93,55.93,55.88,55.89,10400.0,39.665,39.665,39.6296,39.6367,10400.0
2015-05-04 10:25:00,55.89,55.9,55.82,55.82,12200.0,39.6367,39.6438,39.587,39.587,12200.0
2015-05-04 10:30:00,55.83,55.86,55.81,55.86,11400.0,39.5941,39.6154,39.5799,39.6154,11400.0
2015-05-04 10:35:00,55.87,55.88,55.87,55.87,2200.0,39.6225,39.6296,39.6225,39.6225,2200.0
2015-05-04 10:40:00,55.88,55.89,55.85,55.87,9100.0,39.6296,39.6367,39.6083,39.6225,9100.0
2015-05-04 10:45:00,55.86,55.87,55.83,55.86,8100.0,39.6154,39.6225,39.5941,39.6154,8100.0
2015-05-04 10:50:00,55.86,55.86,55.84,55.86,8000.0,39.6154,39.6154,39.6012,39.6154,8000.0
2015-05-04 10:55:00,55.85,55.88,55.84,55.85,14000.0,39.6083,39.6296,39.6012,39.6083,14000.0
2015-05-04 11:00:00,55.84,55.87,55.83,55.83,12500.0,39.6012,39.6225,39.5941,39.5941,12500.0
2015-05-04 11:05:00,55.84,55.86,55.82,55.82,15000.0,39.6012,39.6154,39.587,39.587,15000.0
2015-05-04 11:10:00,55.83,55.84,55.77,55.77,15600.0,39.5941,39.6012,39.5516,39.5516,15600.0
2015-05-04 11:15:00,55.77,55.77,55.72,55.72,11900.0,39.5516,39.5516,39.5161,39.5161,11900.0
2015-05-04 11:20:00,55.72,55.72,55.68,55.72,22200.0,39.5161,39.5161,39.4877,39.5161,22200.0
2015-05-04 11:25:00,55.72,55.73,55.68,55.73,14400.0,39.5161,39.5232,39.4877,39.5232,14400.0
2015-05-04 11:30:00,55.74,55.77,55.72,55.75,13000.0,39.5303,39.5516,39.5161,39.5374,13000.0
2015-05-04 11:35:00,55.75,55.76,55.73,55.76,8800.0,39.5374,39.5445,39.5232,39.5445,8800.0
2015-05-04 11:40:00,55.76,55.76,55.73,55.76,9100.0,39.5445,39.5445,39.5232,39.5445,9100.0
2015-05-04 11:45:00,55.77,55.78,55.74,55.75,9000.0,39.5516,39.5587,39.5303,39.5374,9000.0
2015-05-04 11:50:00,55.74,55.75,55.69,55.71,9300.0,39.5303,39.5374,39.4948,39.509,9300.0
2015-05-04 11:55:00,55.72,55.75,55.72,55.74,9800.0,39.5161,39.5374,39.5161,39.5303,9800.0
2015-05-04 12:00:00,55.75,55.77,55.73,55.76,10400.0,39.5374,39.5516,39.5232,39.5445,10400.0
2015-05-04 12:05:00,55.77,55.8,55.77,55.79,7000.0,39.5516,39.5728,39.5516,39.5658,7000.0
2015-05-04 12:10:00,55.8,55.81,55.76,55.77,11700.0,39.5728,39.5799,39.5445,39.5516,11700.0
2015-05-04 12:15:00,55.77,55.8,55.76,55.8,5500.0,39.5516,39.5728,39.5445,39.5728,5500.0
2015-05-04 12:20:00,55.79,55.8,55.75,55.76,12100.0,39.5658,39.5728,39.5374,39.5445,12100.0
2015-05-04 12:25:00,55.76,55.79,55.75,55.77,10600.0,39.5445,39.5658,39.5374,39.5516,10600.0
2015-05-04 12:30:00,55.78,55.78,55.75,55.77,9200.0,39.5587,39.5587,39.5374,39.5516,9200.0
2015-05-04 12:35:00,55.78,55.79,55.76,55.77,5400.0,39.5587,39.5658,39.5445,39.5516,5400.0
2015-05-04 12:40:00,55.77,55.79,55.76,55.78,5000.0,39.5516,39.5658,39.5445,39.5587,5000.0
2015-05-04 12:45:00,55.79,55.82,55.78,55.81,8400.0,39.5658,39.587,39.5587,39.5799,8400.0
2015-05-04 12:50:00,55.81,55.81,55.78,55.78,10500.0,39.5799,39.5799,39.5587,39.5587,10500.0
2015-05-04 12:55:00,55.78,55.8,55.77,55.78,16300.0,39.5587,39.5728,39.5516,39.5587,16300.0
2015-05-04 13:00:00,55.79,55.79,55.76,55.77,6600.0,39.5658,39.5658,39.5445,39.5516,6600.0
2015-05-04 13:05:00,55.77,55.78,55.73,55.75,11800.0,39.5516,39.5587,39.5232,39.5374,11800.0
2015-05-04 13:10:00,55.75,55.75,55.73,55.74,4600.0,39.5374,39.5374,39.5232,39.5303,4600.0
2015-05-04 13:15:00,55.74,55.75,55.73,55.73,5900.0,39.5303,39.5374,39.5232,39.5232,5900.0
2015-05-04 13:20:00,55.73,55.75,55.73,55.73,6000.0,39.5232,39.5374,39.5232,39.5232,6000.0
2015-05-04 13:25:00,55.73,55.75,55.72,55.73,9300.0,39.5232,39.5374,39.5161,39.5232,9300.0
2015-05-04 13:30:00,55.74,55.75,55.72,55.75,14100.0,39.5303,39.5374,39.5161,39.5374,14100.0
2015-05-04 13:35:00,55.75,55.76,55.74,55.75,7800.0,39.5374,39.5445,39.5303,39.5374,7800.0
2015-05-04 13:40:00,55.76,55.79,55.76,55.78,7900.0,39.5445,39.5658,39.5445,39.5587,7900.0
2015-05-04 13:45:00,55.78,55.8,55.78,55.78,10600.0,39.5587,39.5728,39.5587,39.5587,10600.0
2015-05-04 13:50:00,55.79,55.81,55.77,55.77,11700.0,39.5658,39.5799,39.5516,39.5516,11700.0
2015-05-04 13:55:00,55.77,55.79,55.77,55.78,9500.0,39.5516,39.5658,39.5516,39.5587,9500.0
2015-05-04 14:00:00,55.79,55.81,55.78,55.79,17100.0,39.5658,39.5799,39.5587,39.5658,17100.0
2015-05-04 14:05:00,55.8,55.81,55.78,55.8,8500.0,39.5728,39.5799,39.5587,39.5728,8500.0
2015-05-04 14:10:00,55.81,55.83,55.8,55.8,7400.0,39.5799,39.5941,39.5728,39.5728,7400.0
2015-05-04 14:15:00,55.81,55.84,55.81,55.83,12500.0,39.5799,39.6012,39.5799,39.5941,12500.0
2015-05-04 14:20:00,55.83,55.84,55.81,55.82,10100.0,39.5941,39.6012,39.5799,39.587,10100.0
2015-05-04 14:25:00,55.82,55.84,55.81,55.83,5100.0,39.587,39.6012,39.5799,39.5941,5100.0
2015-05-04 14:30:00,55.84,55.84,55.82,55.84,13800.0,39.6012,39.6012,39.587,39.6012,13800.0
2015-05-04 14:35:00,55.84,55.85,55.82,55.83,12000.0,39.6012,39.6083,39.587,39.5941,12000.0
2015-05-04 14:40:00,55.83,55.83,55.81,55.81,6200.0,39.5941,39.5941,39.5799,39.5799,6200.0
2015-05-04 14:45:00,55.81,55.82,55.76,55.77,15600.0,39.5799,39.587,39.5445,39.5516,15600.0
2015-05-04 14:50:00,55.76,55.78,55.74,55.77,17900.0,39.5445,39.5587,39.5303,39.5516,17900.0
2015-05-04 14:55:00,55.77,55.81,55.77,55.78,11300.0,39.5516,39.5799,39.5516,39.5587,11300.0
2015-05-04 15:00:00,55.79,55.79,55.76,55.78,11200.0,39.5658,39.5658,39.5445,39.5587,11200.0
2015-05-04 15:05:00,55.77,55.82,55.77,55.8,11800.0,39.5516,39.587,39.5516,39.5728,11800.0
2015-05-04 15:10:00,55.79,55.81,55.78,55.8,11100.0,39.5658,39.5799,39.5587,39.5728,11100.0
2015-05-04 15:15:00,55.8,55.83,55.79,55.81,16500.0,39.5728,39.5941,39.5658,39.5799,16500.0
2015-05-04 15:20:00,55.82,55.86,55.81,55.84,27400.0,39.587,39.6154,39.5799,39.6012,27400.0
2015-05-04 15:25:00,55.84,55.88,55.84,55.86,23700.0,39.6012,39.6296,39.6012,39.6154,23700.0
2015-05-04 15:30:00,55.86,55.88,55.84,55.87,28200.0,39.6154,39.6296,39.6012,39.6225,28200.0
2015-05-04 15:35:00,55.87,55.87,55.84,55.85,21800.0,39.6225,39.6225,39.6012,39.6083,21800.0
2015-05-04 15:40:00,55.84,55.85,55.79,55.79,34200.0,39.6012,39.6083,39.5658,39.5658,34200.0
2015-05-04 15:45:00,55.8,55.83,55.79,55.82,80500.0,39.5728,39.5941,39.5658,39.587,80500.0
2015-05-04 15:50:00,55.82,55.83,55.81,55.81,72300.0,39.587,39.5941,39.5799,39.5799,72300.0
2015-05-04 15:55:00,55.82,55.85,55.81,55.85,99000.0,39.587,39.6083,39.5799,39.6083,99000.0
2015-05-05 09:30:00,56.0,56.0,55.83,55.97,40900.0,39.7147,39.7147,39.5941,39.6934,40900.0
2015-05-05 09:35:00,55.98,56.05,55.95,56.03,52400.0,39.7005,39.7501,39.6792,39.736,52400.0
2015-05-05 09:40:00,56.0,56.09,55.99,56.08,20800.0,39.7147,39.7785,39.7076,39.7714,20800.0
2015-05-05 09:45:00,56.09,56.13,56.07,56.13,61800.0,39.7785,39.8069,39.7643,39.8069,61800.0
2015-05-05 09:50:00,56.13,56.13,56.07,56.1,13300.0,39.8069,39.8069,39.7643,39.7856,13300.0
2015-05-05 09:55:00,56.1,56.16,56.08,56.13,46500.0,39.7856,39.8282,39.7714,39.8069,46500.0
2015-05-05 10:00:00,56.13,56.13,56.01,56.01,35700.0,39.8069,39.8069,39.7218,39.7218,35700.0
2015-05-05 10:05:00,56.01,56.04,55.97,56.0,26100.0,39.7218,39.7431,39.6934,39.7147,26100.0
2015-05-05 10:10:00,56.0,56.01,55.93,55.94,25400.0,39.7147,39.7218,39.665,39.6721,25400.0
2015-05-05 10:15:00,55.94,55.94,55.84,55.86,11600.0,39.6721,39.6721,39.6012,39.6154,11600.0
2015-05-05 10:20:00,55.85,55.92,55.82,55.89,17900.0,39.6083,39.6579,39.587,39.6367,17900.0
2015-05-05 10:25:00,55.89,55.93,55.83,55.92,35400.0,39.6367,39.665,39.5941,39.6579,35400.0
2015-05-05 10:30:00,55.92,56.0,55.92,55.98,18800.0,39.6579,39.7147,39.6579,39.7005,18800.0
2015-05-05 10:35:00,55.97,55.97,55.92,55.92,11100.0,39.6934,39.6934,39.6579,39.6579,11100.0
2015-05-05 10:40:00,55.92,55.92,55.82,55.84,20700.0,39.6579,39.6579,39.587,39.6012,20700.0
2015-05-05 10:45:00,55.83,55.83,55.81,55.82,17300.0,39.5941,39.5941,39.5799,39.587,17300.0
2015-05-05 10:50:00,55.82,55.82,55.79,55.82,35600.0,39.587,39.587,39.5658,39.587,35600.0
2015-05-05 10:55:00,55.81,55.83,55.79,55.81,41700.0,39.5799,39.5941,39.5658,39.5799,41700.0
2015-05-05 11:00:00,55.81,55.82,55.64,55.64,18200.0,39.5799,39.587,39.4594,39.4594,18200.0
2015-05-05 11:05:00,55.64,55.64,55.55,55.56,9700.0,39.4594,39.4594,39.3955,39.4026,9700.0
2015-05-05 11:10:00,55.56,55.72,55.56,55.71,31200.0,39.4026,39.5161,39.4026,39.509,31200.0
2015-05-05 11:15:00,55.71,55.71,55.51,55.53,24900.0,39.509,39.509,39.3672,39.3814,24900.0
2015-05-05 11:20:00,55.52,55.56,55.52,55.55,53000.0,39.3743,39.4026,39.3743,39.3955,53000.0
2015-05-05 11:25:00,55.56,55.62,55.55,55.6,18100.0,39.4026,39.4452,39.3955,39.431,18100.0
2015-05-05 11:30:00,55.6,55.6,55.53,55.55,24500.0,39.431,39.431,39.3814,39.3955,24500.0
2015-05-05 11:35:00,55.55,55.59,55.55,55.56,7600.0,39.3955,39.4239,39.3955,39.4026,7600.0
2015-05-05 11:40:00,55.55,55.62,55.54,55.62,10700.0,39.3955,39.4452,39.3885,39.4452,10700.0
2015-05-05 11:45:00,55.62,55.63,55.6,55.62,9100.0,39.4452,39.4523,39.431,39.4452,9100.0
2015-05-05 11:50:00,55.61,55.62,55.58,55.6,20000.0,39.4381,39.4452,39.4168,39.431,20000.0
2015-05-05 11:55:00,55.59,55.62,55.59,55.61,5900.0,39.4239,39.4452,39.4239,39.4381,5900.0
2015-05-05 12:00:00,55.62,55.64,55.61,55.62,10600.0,39.4452,39.4594,39.4381,39.4452,10600.0
2015-05-05 12:05:00,55.61,55.62,55.58,55.61,7400.0,39.4381,39.4452,39.4168,39.4381,7400.0
2015-05-05 12:10:00,55.62,55.63,55.58,55.59,9400.0,39.4452,39.4523,39.4168,39.4239,9400.0
2015-05-05 12:15:00,55.58,55.65,55.58,55.65,13800.0,39.4168,39.4665,39.4168,39.4665,13800.0
2015-05-05 12:20:00,55.65,55.65,55.63,55.64,8800.0,39.4665,39.4665,39.4523,39.4594,8800.0
2015-05-05 12:25:00,55.63,55.64,55.62,55.62,12200.0,39.4523,39.4594,39.4452,39.4452,12200.0
2015-05-05 12:30:00,55.62,55.62,55.6,55.62,8500.0,39.4452,39.4452,39.431,39.4452,8500.0
2015-05-05 12:35:00,55.62,55.62,55.56,55.56,37100.0,39.4452,39.4452,39.4026,39.4026,37100.0
2015-05-05 12:40:00,55.57,55.62,55.55,55.61,15100.0,39.4097,39.4452,39.3955,39.4381,15100.0
2015-05-05 12:45:00,55.6,55.61,55.58,55.61,7500.0,39.431,39.4381,39.4168,39.4381,7500.0
2015-05-05 12:50:00,55.61,55.61,55.55,55.58,7300.0,39.4381,39.4381,39.3955,39.4168,7300.0
2015-05-05 12:55:00,55.57,55.57,55.54,55.55,5100.0,39.4097,39.4097,39.3885,39.3955,5100.0
2015-05-05 13:00:00,55.56,55.56,55.52,55.53,10200.0,39.4026,39.4026,39.3743,39.3814,10200.0
2015-05-05 13:05:00,55.53,55.53,55.5,55.51,10100.0,39.3814,39.3814,39.3601,39.3672,10100.0
2015-05-05 13:10:00,55.5,55.51,55.45,55.5,27400.0,39.3601,39.3672,39.3246,39.3601,27400.0
2015-05-05 13:15:00,55.5,55.51,55.49,55.51,14600.0,39.3601,39.3672,39.353,39.3672,14600.0
2015-05-05 13:20:00,55.5,55.5,55.47,55.49,16500.0,39.3601,39.3601,39.3388,39.353,16500.0
2015-05-05 13:25:00,55.49,55.55,55.48,55.53,17100.0,39.353,39.3955,39.3459,39.3814,17100.0
2015-05-05 13:30:00,55.54,55.55,55.51,55.52,22800.0,39.3885,39.3955,39.3672,39.3743,22800.0
2015-05-05 13:35:00,55.53,55.63,55.52,55.61,16100.0,39.3814,39.4523,39.3743,39.4381,16100.0
2015-05-05 13:40:00,55.61,55.62,55.59,55.61,16200.0,39.4381,39.4452,39.4239,39.4381,16200.0
2015-05-05 13:45:00,55.61,55.61,55.54,55.55,26700.0,39.4381,39.4381,39.3885,39.3955,26700.0
2015-05-05 13:50:00,55.56,55.57,55.48,55.51,14600.0,39.4026,39.4097,39.3459,39.3672,14600.0
2015-05-05 13:55:00,55.51,55.51,55.47,55.51,15500.0,39.3672,39.3672,39.3388,39.3672,15500.0
2015-05-05 14:00:00,55.51,55.51,55.47,55.49,12700.0,39.3672,39.3672,39.3388,39.353,12700.0
2015-05-05 14:05:00,55.49,55.57,55.49,55.56,7500.0,39.353,39.4097,39.353,39.4026,7500.0
2015-05-05 14:10:00,55.56,55.58,55.53,55.54,12300.0,39.4026,39.4168,39.3814,39.3885,12300.0
2015-05-05 14:15:00,55.53,55.54,55.5,55.54,10100.0,39.3814,39.3885,39.3601,39.3885,10100.0
2015-05-05 14:20:00,55.55,55.59,55.52,55.59,19200.0,39.3955,39.4239,39.3743,39.4239,19200.0
2015-05-05 14:25:00,55.59,55.6,55.54,55.56,33700.0,39.4239,39.431,39.3885,39.4026,33700.0
2015-05-05 14:30:00,55.56,55.6,55.54,55.6,25900.0,39.4026,39.431,39.3885,39.431,25900.0
2015-05-05 14:35:00,55.6,55.6,55.55,55.55,11700.0,39.431,39.431,39.3955,39.3955,11700.0
2015-05-05 14:40:00,55.55,55.56,55.47,55.47,11700.0,39.3955,39.4026,39.3388,39.3388,11700.0
2015-05-05 14:45:00,55.47,55.48,55.46,55.47,7800.0,39.3388,39.3459,39.3317,39.3388,7800.0
2015-05-05 14:50:00,55.46,55.46,55.43,55.45,16800.0,39.3317,39.3317,39.3104,39.3246,16800.0
2015-05-05 14:55:00,55.44,55.46,55.43,55.45,11100.0,39.3175,39.3317,39.3104,39.3246,11100.0
2015-05-05 15:00:00,55.44,55.46,55.42,55.43,17300.0,39.3175,39.3317,39.3034,39.3104,17300.0
2015-05-05 15:05:00,55.43,55.45,55.42,55.43,18900.0,39.3104,39.3246,39.3034,39.3104,18900.0
2015-05-05 15:10:00,55.42,55.53,55.41,55.52,14000.0,39.3034,39.3814,39.2963,39.3743,14000.0
2015-05-05 15:15:00,55.53,55.53,55.51,55.51,16000.0,39.3814,39.3814,39.3672,39.3672,16000.0
2015-05-05 15:20:00,55.51,55.52,55.47,55.5,22900.0,39.3672,39.3743,39.3388,39.3601,22900.0
2015-05-05 15:25:00,55.51,55.58,55.5,55.57,21000.0,39.3672,39.4168,39.3601,39.4097,21000.0
2015-05-05 15:30:00,55.56,55.6,55.55,55.6,25700.0,39.4026,39.431,39.3955,39.431,25700.0
2015-05-05 15:35:00,55.6,55.64,55.59,55.61,28100.0,39.431,39.4594,39.4239,39.4381,28100.0
2015-05-05 15:40:00,55.61,55.62,55.59,55.61,54900.0,39.4381,39.4452,39.4239,39.4381,54900.0
2015-05-05 15:45:00,55.6,55.61,55.57,55.6,38300.0,39.431,39.4381,39.4097,39.431,38300.0
2015-05-05 15:50:00,55.6,55.6,55.56,55.59,44300.0,39.431,39.431,39.4026,39.4239,44300.0
2015-05-05 15:55:00,55.59,55.64,55.59,55.62,153700.0,39.4239,39.4594,39.4239,39.4452,153700.0
2015-05-06 09:30:00,55.86,55.93,55.75,55.82,47000.0,39.6154,39.665,39.5374,39.587,47000.0
2015-05-06 09:35:00,55.77,55.77,55.52,55.55,22600.0,39.5516,39.5516,39.3743,39.3955,22600.0
2015-05-06 09:40:00,55.58,55.59,55.44,55.48,15100.0,39.4168,39.4239,39.3175,39.3459,15100.0
2015-05-06 09:45:00,55.47,55.52,55.37,55.38,27700.0,39.3388,39.3743,39.2679,39.275,27700.0
2015-05-06 09:50:00,55.37,55.39,55.25,55.28,27900.0,39.2679,39.2821,39.1828,39.2041,27900.0
2015-05-06 09:55:00,55.28,55.4,55.28,55.37,24100.0,39.2041,39.2892,39.2041,39.2679,24100.0
2015-05-06 10:00:00,55.37,55.39,55.35,55.39,36900.0,39.2679,39.2821,39.2537,39.2821,36900.0
2015-05-06 10:05:00,55.39,55.4,55.25,55.29,41600.0,39.2821,39.2892,39.1828,39.2112,41600.0
2015-05-06 10:10:00,55.28,55.28,55.19,55.22,22100.0,39.2041,39.2041,39.1402,39.1615,22100.0
2015-05-06 10:15:00,55.22,55.29,55.2,55.26,26000.0,39.1615,39.2112,39.1473,39.1899,26000.0
2015-05-06 10:20:00,55.26,55.31,55.25,55.26,16200.0,39.1899,39.2253,39.1828,39.1899,16200.0
2015-05-06 10:25:00,55.25,55.28,55.22,55.25,25400.0,39.1828,39.2041,39.1615,39.1828,25400.0
2015-05-06 10:30:00,55.25,55.26,55.22,55.24,14600.0,39.1828,39.1899,39.1615,39.1757,14600.0
2015-05-06 10:35:00,55.23,55.26,55.21,55.26,11700.0,39.1686,39.1899,39.1544,39.1899,11700.0
2015-05-06 10:40:00,55.26,55.34,55.26,55.3,10000.0,39.1899,39.2466,39.1899,39.2182,10000.0
2015-05-06 10:45:00,55.3,55.36,55.28,55.34,22800.0,39.2182,39.2608,39.2041,39.2466,22800.0
2015-05-06 10:50:00,55.33,55.39,55.33,55.37,29300.0,39.2395,39.2821,39.2395,39.2679,29300.0
2015-05-06 10:55:00,55.36,55.37,55.32,55.36,25700.0,39.2608,39.2679,39.2324,39.2608,25700.0
2015-05-06 11:00:00,55.36,55.37,55.32,55.32,13000.0,39.2608,39.2679,39.2324,39.2324,13000.0
2015-05-06 11:05:00,55.32,55.32,55.22,55.25,18400.0,39.2324,39.2324,39.1615,39.1828,18400.0
2015-05-06 11:10:00,55.24,55.24,55.1,55.11,33600.0,39.1757,39.1757,39.0764,39.0835,33600.0
2015-05-06 11:15:00,55.11,55.15,55.11,55.14,14100.0,39.0835,39.1119,39.0835,39.1048,14100.0
2015-05-06 11:20:00,55.14,55.14,55.04,55.05,33500.0,39.1048,39.1048,39.0339,39.041,33500.0
2015-05-06 11:25:00,55.05,55.1,55.05,55.1,34500.0,39.041,39.0764,39.041,39.0764,34500.0
2015-05-06 11:30:00,55.1,55.16,55.09,55.14,12600.0,39.0764,39.119,39.0693,39.1048,12600.0
2015-05-06 11:35:00,55.15,55.18,55.14,55.17,10300.0,39.1119,39.1331,39.1048,39.1261,10300.0
2015-05-06 11:40:00,55.17,55.29,55.17,55.29,13100.0,39.1261,39.2112,39.1261,39.2112,13100.0
2015-05-06 11:45:00,55.28,55.29,55.25,55.26,16100.0,39.2041,39.2112,39.1828,39.1899,16100.0
2015-05-06 11:50:00,55.26,55.27,55.24,55.24,6800.0,39.1899,39.197,39.1757,39.1757,6800.0
2015-05-06 11:55:00,55.25,55.25,55.24,55.25,7600.0,39.1828,39.1828,39.1757,39.1828,7600.0
2015-05-06 12:00:00,55.24,55.27,55.17,55.18,17900.0,39.1757,39.197,39.1261,39.1331,17900.0
2015-05-06 12:05:00,55.17,55.19,55.13,55.17,12700.0,39.1261,39.1402,39.0977,39.1261,12700.0
2015-05-06 12:10:00,55.17,55.18,55.12,55.14,15100.0,39.1261,39.1331,39.0906,39.1048,15100.0
2015-05-06 12:15:00,55.13,55.15,55.12,55.15,16800.0,39.0977,39.1119,39.0906,39.1119,16800.0
2015-05-06 12:20:00,55.15,55.16,55.13,55.13,7400.0,39.1119,39.119,39.0977,39.0977,7400.0
2015-05-06 12:25:00,55.14,55.14,55.07,55.07,8500.0,39.1048,39.1048,39.0551,39.0551,8500.0
2015-05-06 12:30:00,55.06,55.12,55.05,55.12,15400.0,39.048,39.0906,39.041,39.0906,15400.0
2015-05-06 12:35:00,55.14,55.17,55.13,55.16,27500.0,39.1048,39.1261,39.0977,39.119,27500.0
2015-05-06 12:40:00,55.16,55.17,55.08,55.08,7300.0,39.119,39.1261,39.0622,39.0622,7300.0
2015-05-06 12:45:00,55.1,55.12,55.07,55.11,20000.0,39.0764,39.0906,39.0551,39.0835,20000.0
2015-05-06 12:50:00,55.12,55.13,55.03,55.03,11900.0,39.0906,39.0977,39.0268,39.0268,11900.0
2015-05-06 12:55:00,55.05,55.1,55.04,55.09,6200.0,39.041,39.0764,39.0339,39.0693,6200.0
2015-05-06 13:00:00,55.08,55.08,55.0,55.02,18100.0,39.0622,39.0622,39.0055,39.0197,18100.0
2015-05-06 13:05:00,55.03,55.11,55.02,55.09,13900.0,39.0268,39.0835,39.0197,39.0693,13900.0
2015-05-06 13:10:00,55.08,55.09,55.05,55.07,7000.0,39.0622,39.0693,39.041,39.0551,7000.0
2015-05-06 13:15:00,55.09,55.11,55.08,55.1,6900.0,39.0693,39.0835,39.0622,39.0764,6900.0
2015-05-06 13:20:00,55.11,55.12,55.09,55.09,10900.0,39.0835,39.0906,39.0693,39.0693,10900.0
2015-05-06 13:25:00,55.09,55.09,55.05,55.06,5200.0,39.0693,39.0693,39.041,39.048,5200.0
2015-05-06 13:30:00,55.07,55.08,55.02,55.03,18900.0,39.0551,39.0622,39.0197,39.0268,18900.0
2015-05-06 13:35:00,55.03,55.05,55.0,55.04,17000.0,39.0268,39.041,39.0055,39.0339,17000.0
2015-05-06 13:40:00,55.05,55.07,55.02,55.03,8900.0,39.041,39.0551,39.0197,39.0268,8900.0
2015-05-06 13:45:00,55.03,55.04,54.98,55.0,15500.0,39.0268,39.0339,38.9913,39.0055,15500.0
2015-05-06 13:50:00,55.0,55.0,54.98,55.0,10300.0,39.0055,39.0055,38.9913,39.0055,10300.0
2015-05-06 13:55:00,55.0,55.06,55.0,55.06,19400.0,39.0055,39.048,39.0055,39.048,19400.0
2015-05-06 14:00:00,55.06,55.09,55.03,55.04,29300.0,39.048,39.0693,39.0268,39.0339,29300.0
2015-05-06 14:05:00,55.04,55.07,55.03,55.06,15400.0,39.0339,39.0551,39.0268,39.048,15400.0
2015-05-06 14:10:00,55.06,55.07,55.03,55.05,33800.0,39.048,39.0551,39.0268,39.041,33800.0
2015-05-06 14:15:00,55.05,55.11,55.04,55.11,13100.0,39.041,39.0835,39.0339,39.0835,13100.0
2015-05-06 14:20:00,55.11,55.11,55.07,55.08,9300.0,39.0835,39.0835,39.0551,39.0622,9300.0
2015-05-06 14:25:00,55.09,55.11,55.04,55.1,31900.0,39.0693,39.0835,39.0339,39.0764,31900.0
2015-05-06 14:30:00,55.1,55.1,55.04,55.07,36800.0,39.0764,39.0764,39.0339,39.0551,36800.0
2015-05-06 14:35:00,55.07,55.07,55.01,55.02,24900.0,39.0551,39.0551,39.0126,39.0197,24900.0
2015-05-06 14:40:00,55.03,55.04,54.94,54.97,34800.0,39.0268,39.0339,38.9629,38.9842,34800.0
2015-05-06 14:45:00,54.97,55.01,54.97,55.0,16900.0,38.9842,39.0126,38.9842,39.0055,16900.0
2015-05-06 14:50:00,55.0,55.01,54.99,55.01,9800.0,39.0055,39.0126,38.9984,39.0126,9800.0
2015-05-06 14:55:00,55.0,55.05,54.99,55.02,15100.0,39.0055,39.041,38.9984,39.0197,15100.0
2015-05-06 15:00:00,55.03,55.06,55.02,55.05,15400.0,39.0268,39.048,39.0197,39.041,15400.0
2015-05-06 15:05:00,55.05,55.08,55.03,55.08,14900.0,39.041,39.0622,39.0268,39.0622,14900.0
2015-05-06 15:10:00,55.07,55.08,55.04,55.05,21500.0,39.0551,39.0622,39.0339,39.041,21500.0
2015-05-06 15:15:00,55.05,55.06,54.99,55.03,22400.0,39.041,39.048,38.9984,39.0268,22400.0
2015-05-06 15:20:00,55.03,55.08,55.02,55.08,17200.0,39.0268,39.0622,39.0197,39.0622,17200.0
2015-05-06 15:25:00,55.08,55.18,55.07,55.17,68500.0,39.0622,39.1331,39.0551,39.1261,68500.0
2015-05-06 15:30:00,55.17,55.19,55.12,55.12,41300.0,39.1261,39.1402,39.0906,39.0906,41300.0
2015-05-06 15:35:00,55.12,55.25,55.11,55.22,65500.0,39.0906,39.1828,39.0835,39.1615,65500.0
2015-05-06 15:40:00,55.22,55.23,55.15,55.15,43300.0,39.1615,39.1686,39.1119,39.1119,43300.0
2015-05-06 15:45:00,55.15,55.22,55.13,55.18,78600.0,39.1119,39.1615,39.0977,39.1331,78600.0
2015-05-06 15:50:00,55.18,55.22,55.16,55.19,66500.0,39.1331,39.1615,39.119,39.1402,66500.0
2015-05-06 15:55:00,55.2,55.32,55.19,55.31,84300.0,39.1473,39.2324,39.1402,39.2253,84300.0
2015-05-07 09:30:00,55.25,55.37,55.19,55.26,140700.0,39.1828,39.2679,39.1402,39.1899,140700.0
2015-05-07 09:35:00,55.24,55.29,55.22,55.24,10400.0,39.1757,39.2112,39.1615,39.1757,10400.0
2015-05-07 09:40:00,55.25,55.35,55.21,55.31,12400.0,39.1828,39.2537,39.1544,39.2253,12400.0
2015-05-07 09:45:00,55.3,55.35,55.28,55.33,14800.0,39.2182,39.2537,39.2041,39.2395,14800.0
2015-05-07 09:50:00,55.33,55.33,55.21,55.22,11100.0,39.2395,39.2395,39.1544,39.1615,11100.0
2015-05-07 09:55:00,55.21,55.22,55.14,55.18,10400.0,39.1544,39.1615,39.1048,39.1331,10400.0
2015-05-07 10:00:00,55.17,55.25,55.17,55.23,19900.0,39.1261,39.1828,39.1261,39.1686,19900.0
2015-05-07 10:05:00,55.23,55.34,55.22,55.28,7700.0,39.1686,39.2466,39.1615,39.2041,7700.0
2015-05-07 10:10:00,55.29,55.35,55.28,55.33,7700.0,39.2112,39.2537,39.2041,39.2395,7700.0
2015-05-07 10:15:00,55.35,55.36,55.31,55.34,5300.0,39.2537,39.2608,39.2253,39.2466,5300.0
2015-05-07 10:20:00,55.34,55.38,55.33,55.38,5500.0,39.2466,39.275,39.2395,39.275,5500.0
2015-05-07 10:25:00,55.4,55.41,55.31,55.36,36900.0,39.2892,39.2963,39.2253,39.2608,36900.0
2015-05-07 10:30:00,55.34,55.38,55.31,55.32,9900.0,39.2466,39.275,39.2253,39.2324,9900.0
2015-05-07 10:35:00,55.33,55.41,55.33,55.41,10000.0,39.2395,39.2963,39.2395,39.2963,10000.0
2015-05-07 10:40:00,55.42,55.49,55.42,55.49,15200.0,39.3034,39.353,39.3034,39.353,15200.0
2015-05-07 10:45:00,55.49,55.49,55.43,55.46,7200.0,39.353,39.353,39.3104,39.3317,7200.0
2015-05-07 10:50:00,55.45,55.5,55.43,55.46,7600.0,39.3246,39.3601,39.3104,39.3317,7600.0
2015-05-07 10:55:00,55.46,55.52,55.45,55.51,10000.0,39.3317,39.3743,39.3246,39.3672,10000.0
2015-05-07 11:00:00,55.51,55.56,55.5,55.55,11100.0,39.3672,39.4026,39.3601,39.3955,11100.0
2015-05-07 11:05:00,55.54,55.54,55.5,55.54,12200.0,39.3885,39.3885,39.3601,39.3885,12200.0
2015-05-07 11:10:00,55.53,55.59,55.53,55.58,10500.0,39.3814,39.4239,39.3814,39.4168,10500.0
2015-05-07 11:15:00,55.58,55.67,55.58,55.64,13200.0,39.4168,39.4807,39.4168,39.4594,13200.0
2015-05-07 11:20:00,55.64,55.68,55.62,55.68,13000.0,39.4594,39.4877,39.4452,39.4877,13000.0
2015-05-07 11:25:00,55.68,55.76,55.68,55.75,30600.0,39.4877,39.5445,39.4877,39.5374,30600.0
2015-05-07 11:30:00,55.75,55.75,55.68,55.68,11600.0,39.5374,39.5374,39.4877,39.4877,11600.0
2015-05-07 11:35:00,55.68,55.69,55.65,55.66,15100.0,39.4877,39.4948,39.4665,39.4736,15100.0
2015-05-07 11:40:00,55.66,55.71,55.66,55.7,17900.0,39.4736,39.509,39.4736,39.5019,17900.0
2015-05-07 11:45:00,55.69,55.71,55.67,55.71,11400.0,39.4948,39.509,39.4807,39.509,11400.0
2015-05-07 11:50:00,55.7,55.71,55.67,55.67,17400.0,39.5019,39.509,39.4807,39.4807,17400.0
2015-05-07 11:55:00,55.67,55.67,55.64,55.66,10000.0,39.4807,39.4807,39.4594,39.4736,10000.0
2015-05-07 12:00:00,55.67,55.73,55.66,55.73,7600.0,39.4807,39.5232,39.4736,39.5232,7600.0
2015-05-07 12:05:00,55.73,55.73,55.7,55.72,12500.0,39.5232,39.5232,39.5019,39.5161,12500.0
2015-05-07 12:10:00,55.71,55.73,55.7,55.7,14800.0,39.509,39.5232,39.5019,39.5019,14800.0
2015-05-07 12:15:00,55.71,55.75,55.69,55.74,9000.0,39.509,39.5374,39.4948,39.5303,9000.0
2015-05-07 12:20:00,55.75,55.79,55.72,55.77,7200.0,39.5374,39.5658,39.5161,39.5516,7200.0
2015-05-07 12:25:00,55.77,55.78,55.73,55.74,3700.0,39.5516,39.5587,39.5232,39.5303,3700.0
2015-05-07 12:30:00,55.73,55.75,55.73,55.73,5600.0,39.5232,39.5374,39.5232,39.5232,5600.0
2015-05-07 12:35:00,55.73,55.78,55.73,55.76,10500.0,39.5232,39.5587,39.5232,39.5445,10500.0
2015-05-07 12:40:00,55.76,55.78,55.75,55.76,7300.0,39.5445,39.5587,39.5374,39.5445,7300.0
2015-05-07 12:45:00,55.77,55.77,55.73,55.73,4500.0,39.5516,39.5516,39.5232,39.5232,4500.0
2015-05-07 12:50:00,55.73,55.76,55.73,55.74,10200.0,39.5232,39.5445,39.5232,39.5303,10200.0
2015-05-07 12:55:00,55.74,55.74,55.69,55.7,27600.0,39.5303,39.5303,39.4948,39.5019,27600.0
2015-05-07 13:00:00,55.71,55.75,55.7,55.71,14300.0,39.509,39.5374,39.5019,39.509,14300.0
2015-05-07 13:05:00,55.7,55.72,55.7,55.71,6800.0,39.5019,39.5161,39.5019,39.509,6800.0
2015-05-07 13:10:00,55.72,55.73,55.7,55.73,5000.0,39.5161,39.5232,39.5019,39.5232,5000.0
2015-05-07 13:15:00,55.74,55.77,55.73,55.74,10100.0,39.5303,39.5516,39.5232,39.5303,10100.0
2015-05-07 13:20:00,55.73,55.73,55.69,55.7,6500.0,39.5232,39.5232,39.4948,39.5019,6500.0
2015-05-07 13:25:00,55.7,55.71,55.67,55.67,6000.0,39.5019,39.509,39.4807,39.4807,6000.0
2015-05-07 13:30:00,55.67,55.7,55.67,55.69,8600.0,39.4807,39.5019,39.4807,39.4948,8600.0
2015-05-07 13:35:00,55.69,55.72,55.68,55.72,6400.0,39.4948,39.5161,39.4877,39.5161,6400.0
2015-05-07 13:40:00,55.73,55.73,55.68,55.7,6800.0,39.5232,39.5232,39.4877,39.5019,6800.0
2015-05-07 13:45:00,55.69,55.7,55.67,55.67,8000.0,39.4948,39.5019,39.4807,39.4807,8000.0
2015-05-07 13:50:00,55.67,55.68,55.64,55.64,12600.0,39.4807,39.4877,39.4594,39.4594,12600.0
2015-05-07 13:55:00,55.65,55.68,55.65,55.66,17800.0,39.4665,39.4877,39.4665,39.4736,17800.0
2015-05-07 14:00:00,55.66,55.71,55.66,55.7,9000.0,39.4736,39.509,39.4736,39.5019,9000.0
2015-05-07 14:05:00,55.71,55.72,55.68,55.69,12600.0,39.509,39.5161,39.4877,39.4948,12600.0
2015-05-07 14:10:00,55.7,55.71,55.69,55.7,5500.0,39.5019,39.509,39.4948,39.5019,5500.0
2015-05-07 14:15:00,55.71,55.71,55.66,55.68,11100.0,39.509,39.509,39.4736,39.4877,11100.0
2015-05-07 14:20:00,55.67,55.7,55.66,55.7,5800.0,39.4807,39.5019,39.4736,39.5019,5800.0
2015-05-07 14:25:00,55.7,55.73,55.7,55.73,10500.0,39.5019,39.5232,39.5019,39.5232,10500.0
2015-05-07 14:30:00,55.72,55.76,55.68,55.69,22900.0,39.5161,39.5445,39.4877,39.4948,22900.0
2015-05-07 14:35:00,55.69,55.69,55.65,55.66,11500.0,39.4948,39.4948,39.4665,39.4736,11500.0
2015-05-07 14:40:00,55.65,55.69,55.65,55.69,5500.0,39.4665,39.4948,39.4665,39.4948,5500.0
2015-05-07 14:45:00,55.7,55.71,55.66,55.66,15600.0,39.5019,39.509,39.4736,39.4736,15600.0
2015-05-07 14:50:00,55.66,55.7,55.66,55.7,9500.0,39.4736,39.5019,39.4736,39.5019,9500.0
2015-05-07 14:55:00,55.7,55.71,55.67,55.71,13600.0,39.5019,39.509,39.4807,39.509,13600.0
2015-05-07 15:00:00,55.7,55.71,55.68,55.7,12200.0,39.5019,39.509,39.4877,39.5019,12200.0
2015-05-07 15:05:00,55.7,55.72,55.69,55.69,13900.0,39.5019,39.5161,39.4948,39.4948,13900.0
2015-05-07 15:10:00,55.7,55.71,55.69,55.7,8500.0,39.5019,39.509,39.4948,39.5019,8500.0
2015-05-07 15:15:00,55.7,55.7,55.62,55.63,20900.0,39.5019,39.5019,39.4452,39.4523,20900.0
2015-05-07 15:20:00,55.63,55.66,55.59,55.62,20200.0,39.4523,39.4736,39.4239,39.4452,20200.0
2015-05-07 15:25:00,55.62,55.66,55.6,55.66,17800.0,39.4452,39.4736,39.431,39.4736,17800.0
2015-05-07 15:30:00,55.65,55.68,55.64,55.68,19000.0,39.4665,39.4877,39.4594,39.4877,19000.0
2015-05-07 15:35:00,55.67,55.71,55.65,55.66,19600.0,39.4807,39.509,39.4665,39.4736,19600.0
2015-05-07 15:40:00,55.66,55.69,55.62,55.62,19200.0,39.4736,39.4948,39.4452,39.4452,19200.0
2015-05-07 15:45:00,55.62,55.67,55.6,55.67,35200.0,39.4452,39.4807,39.431,39.4807,35200.0
2015-05-07 15:50:00,55.66,55.71,55.66,55.7,77400.0,39.4736,39.509,39.4736,39.5019,77400.0
2015-05-07 15:55:00,55.69,55.7,55.63,55.63,114300.0,39.4948,39.5019,39.4523,39.4523,114300.0
2015-05-08 09:30:00,55.94,56.11,55.92,56.0,55000.0,39.6721,39.7927,39.6579,39.7147,55000.0
2015-05-08 09:35:00,56.01,56.16,56.0,56.09,27000.0,39.7218,39.8282,39.7147,39.7785,27000.0
2015-05-08 09:40:00,56.06,56.17,56.06,56.17,18600.0,39.7572,39.8352,39.7572,39.8352,18600.0
2015-05-08 09:45:00,56.17,56.28,56.17,56.27,51800.0,39.8352,39.9133,39.8352,39.9062,51800.0
2015-05-08 09:50:00,56.26,56.31,56.24,56.31,23900.0,39.8991,39.9345,39.8849,39.9345,23900.0
2015-05-08 09:55:00,56.3,56.34,56.28,56.34,29700.0,39.9274,39.9558,39.9133,39.9558,29700.0
2015-05-08 10:00:00,56.33,56.38,56.29,56.38,17200.0,39.9487,39.9842,39.9203,39.9842,17200.0
2015-05-08 10:05:00,56.38,56.46,56.37,56.46,33300.0,39.9842,40.0409,39.9771,40.0409,33300.0
2015-05-08 10:10:00,56.45,56.53,56.45,56.46,82400.0,40.0338,40.0906,40.0338,40.0409,82400.0
2015-05-08 10:15:00,56.46,56.47,56.38,56.4,26300.0,40.0409,40.048,39.9842,39.9984,26300.0
2015-05-08 10:20:00,56.41,56.43,56.4,56.43,6400.0,40.0055,40.0196,39.9984,40.0196,6400.0
2015-05-08 10:25:00,56.44,56.46,56.43,56.43,9100.0,40.0267,40.0409,40.0196,40.0196,9100.0
2015-05-08 10:30:00,56.44,56.45,56.33,56.33,38400.0,40.0267,40.0338,39.9487,39.9487,38400.0
2015-05-08 10:35:00,56.34,56.38,56.32,56.38,37200.0,39.9558,39.9842,39.9416,39.9842,37200.0
2015-05-08 10:40:00,56.37,56.41,56.36,56.36,35100.0,39.9771,40.0055,39.97,39.97,35100.0
2015-05-08 10:45:00,56.37,56.41,56.36,56.41,16500.0,39.9771,40.0055,39.97,40.0055,16500.0
2015-05-08 10:50:00,56.42,56.46,56.4,56.43,14100.0,40.0125,40.0409,39.9984,40.0196,14100.0
2015-05-08 10:55:00,56.43,56.51,56.42,56.51,28000.0,40.0196,40.0764,40.0125,40.0764,28000.0
2015-05-08 11:00:00,56.5,56.51,56.48,56.49,14500.0,40.0693,40.0764,40.0551,40.0622,14500.0
2015-05-08 11:05:00,56.49,56.49,56.43,56.43,9200.0,40.0622,40.0622,40.0196,40.0196,9200.0
2015-05-08 11:10:00,56.44,56.44,56.41,56.41,5700.0,40.0267,40.0267,40.0055,40.0055,5700.0
2015-05-08 11:15:00,56.42,56.42,56.4,56.41,6700.0,40.0125,40.0125,39.9984,40.0055,6700.0
2015-05-08 11:20:00,56.41,56.41,56.35,56.35,8400.0,40.0055,40.0055,39.9629,39.9629,8400.0
2015-05-08 11:25:00,56.36,56.36,56.31,56.32,10000.0,39.97,39.97,39.9345,39.9416,10000.0
2015-05-08 11:30:00,56.32,56.4,56.31,56.38,16400.0,39.9416,39.9984,39.9345,39.9842,16400.0
2015-05-08 11:35:00,56.38,56.39,56.36,56.36,7000.0,39.9842,39.9913,39.97,39.97,7000.0
2015-05-08 11:40:00,56.36,56.38,56.34,56.34,11300.0,39.97,39.9842,39.9558,39.9558,11300.0
2015-05-08 11:45:00,56.35,56.36,56.32,56.33,56100.0,39.9629,39.97,39.9416,39.9487,56100.0
2015-05-08 11:50:00,56.32,56.4,56.31,56.4,20300.0,39.9416,39.9984,39.9345,39.9984,20300.0
2015-05-08 11:55:00,56.39,56.39,56.35,56.35,7100.0,39.9913,39.9913,39.9629,39.9629,7100.0
2015-05-08 12:00:00,56.36,56.37,56.35,56.37,8300.0,39.97,39.9771,39.9629,39.9771,8300.0
2015-05-08 12:05:00,56.37,56.39,56.37,56.38,6300.0,39.9771,39.9913,39.9771,39.9842,6300.0
2015-05-08 12:10:00,56.38,56.39,56.37,56.37,28500.0,39.9842,39.9913,39.9771,39.9771,28500.0
2015-05-08 12:15:00,56.37,56.37,56.36,56.37,3700.0,39.9771,39.9771,39.97,39.9771,3700.0
2015-05-08 12:20:00,56.36,56.4,56.36,56.38,10800.0,39.97,39.9984,39.97,39.9842,10800.0
2015-05-08 12:25:00,56.37,56.41,56.35,56.39,25200.0,39.9771,40.0055,39.9629,39.9913,25200.0
2015-05-08 12:30:00,56.39,56.4,56.39,56.4,2600.0,39.9913,39.9984,39.9913,39.9984,2600.0
2015-05-08 12:35:00,56.4,56.42,56.37,56.39,20600.0,39.9984,40.0125,39.9771,39.9913,20600.0
2015-05-08 12:40:00,56.38,56.38,56.35,56.37,4300.0,39.9842,39.9842,39.9629,39.9771,4300.0
2015-05-08 12:45:00,56.37,56.42,56.36,56.41,27200.0,39.9771,40.0125,39.97,40.0055,27200.0
2015-05-08 12:50:00,56.41,56.41,56.34,56.35,15100.0,40.0055,40.0055,39.9558,39.9629,15100.0
2015-05-08 12:55:00,56.34,56.36,56.32,56.35,11600.0,39.9558,39.97,39.9416,39.9629,11600.0
2015-05-08 13:00:00,56.35,56.35,56.33,56.35,10600.0,39.9629,39.9629,39.9487,39.9629,10600.0
2015-05-08 13:05:00,56.34,56.36,56.33,56.35,31200.0,39.9558,39.97,39.9487,39.9629,31200.0
2015-05-08 13:10:00,56.35,56.35,56.31,56.33,29700.0,39.9629,39.9629,39.9345,39.9487,29700.0
2015-05-08 13:15:00,56.33,56.35,56.31,56.35,14600.0,39.9487,39.9629,39.9345,39.9629,14600.0
2015-05-08 13:20:00,56.34,56.34,56.31,56.31,13100.0,39.9558,39.9558,39.9345,39.9345,13100.0
2015-05-08 13:25:00,56.29,56.31,56.27,56.3,25300.0,39.9203,39.9345,39.9062,39.9274,25300.0
2015-05-08 13:30:00,56.3,56.31,56.28,56.28,16900.0,39.9274,39.9345,39.9133,39.9133,16900.0
2015-05-08 13:35:00,56.28,56.3,56.25,56.27,29300.0,39.9133,39.9274,39.892,39.9062,29300.0
2015-05-08 13:40:00,56.27,56.28,56.2,56.21,17500.0,39.9062,39.9133,39.8565,39.8636,17500.0
2015-05-08 13:45:00,56.21,56.22,56.15,56.15,22000.0,39.8636,39.8707,39.8211,39.8211,22000.0
2015-05-08 13:50:00,56.16,56.22,56.15,56.22,20500.0,39.8282,39.8707,39.8211,39.8707,20500.0
2015-05-08 13:55:00,56.23,56.23,56.18,56.2,11900.0,39.8778,39.8778,39.8423,39.8565,11900.0
2015-05-08 14:00:00,56.21,56.21,56.2,56.2,5100.0,39.8636,39.8636,39.8565,39.8565,5100.0
2015-05-08 14:05:00,56.21,56.22,56.19,56.2,21400.0,39.8636,39.8707,39.8494,39.8565,21400.0
2015-05-08 14:10:00,56.2,56.21,56.19,56.2,10400.0,39.8565,39.8636,39.8494,39.8565,10400.0
2015-05-08 14:15:00,56.21,56.23,56.18,56.19,7000.0,39.8636,39.8778,39.8423,39.8494,7000.0
2015-05-08 14:20:00,56.19,56.19,56.17,56.17,4900.0,39.8494,39.8494,39.8352,39.8352,4900.0
2015-05-08 14:25:00,56.17,56.19,56.17,56.18,5500.0,39.8352,39.8494,39.8352,39.8423,5500.0
2015-05-08 14:30:00,56.17,56.2,56.17,56.19,12700.0,39.8352,39.8565,39.8352,39.8494,12700.0
2015-05-08 14:35:00,56.19,56.2,56.17,56.18,9200.0,39.8494,39.8565,39.8352,39.8423,9200.0
2015-05-08 14:40:00,56.18,56.2,56.17,56.17,6900.0,39.8423,39.8565,39.8352,39.8352,6900.0
2015-05-08 14:45:00,56.17,56.2,56.17,56.19,13600.0,39.8352,39.8565,39.8352,39.8494,13600.0
2015-05-08 14:50:00,56.18,56.19,56.15,56.17,8400.0,39.8423,39.8494,39.8211,39.8352,8400.0
2015-05-08 14:55:00,56.17,56.19,56.13,56.19,11100.0,39.8352,39.8494,39.8069,39.8494,11100.0
2015-05-08 15:00:00,56.19,56.19,56.16,56.18,5300.0,39.8494,39.8494,39.8282,39.8423,5300.0
2015-05-08 15:05:00,56.19,56.21,56.17,56.21,13500.0,39.8494,39.8636,39.8352,39.8636,13500.0
2015-05-08 15:10:00,56.2,56.24,56.2,56.23,14100.0,39.8565,39.8849,39.8565,39.8778,14100.0
2015-05-08 15:15:00,56.23,56.24,56.19,56.21,25100.0,39.8778,39.8849,39.8494,39.8636,25100.0
2015-05-08 15:20:00,56.2,56.22,56.18,56.19,15100.0,39.8565,39.8707,39.8423,39.8494,15100.0
2015-05-08 15:25:00,56.19,56.2,56.17,56.18,11600.0,39.8494,39.8565,39.8352,39.8423,11600.0
2015-05-08 15:30:00,56.18,56.24,56.18,56.24,17100.0,39.8423,39.8849,39.8423,39.8849,17100.0
2015-05-08 15:35:00,56.24,56.25,56.2,56.21,18100.0,39.8849,39.892,39.8565,39.8636,18100.0
2015-05-08 15:40:00,56.21,56.25,56.2,56.24,20800.0,39.8636,39.892,39.8565,39.8849,20800.0
2015-05-08 15:45:00,56.25,56.25,56.21,56.21,26400.0,39.892,39.892,39.8636,39.8636,26400.0
2015-05-08 15:50:00,56.22,56.25,56.19,56.24,46600.0,39.8707,39.892,39.8494,39.8849,46600.0
2015-05-08 15:55:00,56.24,56.28,56.24,56.27,123500.0,39.8849,39.9133,39.8849,39.9062,123500.0
2015-05-11 09:30:00,56.14,56.22,56.06,56.2,35900.0,39.814,39.8707,39.7572,39.8565,35900.0
2015-05-11 09:35:00,56.18,56.25,56.18,56.24,18300.0,39.8423,39.892,39.8423,39.8849,18300.0
2015-05-11 09:40:00,56.23,56.27,56.18,56.26,10000.0,39.8778,39.9062,39.8423,39.8991,10000.0
2015-05-11 09:45:00,56.25,56.29,56.22,56.23,10100.0,39.892,39.9203,39.8707,39.8778,10100.0
2015-05-11 09:50:00,56.22,56.29,56.21,56.24,12800.0,39.8707,39.9203,39.8636,39.8849,12800.0
2015-05-11 09:55:00,56.27,56.31,56.22,56.29,10800.0,39.9062,39.9345,39.8707,39.9203,10800.0
2015-05-11 10:00:00,56.3,56.4,56.29,56.38,13700.0,39.9274,39.9984,39.9203,39.9842,13700.0
2015-05-11 10:05:00,56.39,56.41,56.37,56.39,12700.0,39.9913,40.0055,39.9771,39.9913,12700.0
2015-05-11 10:10:00,56.39,56.4,56.34,56.34,10300.0,39.9913,39.9984,39.9558,39.9558,10300.0
2015-05-11 10:15:00,56.34,56.39,56.33,56.38,8400.0,39.9558,39.9913,39.9487,39.9842,8400.0
2015-05-11 10:20:00,56.38,56.44,56.38,56.43,11900.0,39.9842,40.0267,39.9842,40.0196,11900.0
2015-05-11 10:25:00,56.43,56.43,56.31,56.31,10000.0,40.0196,40.0196,39.9345,39.9345,10000.0
2015-05-11 10:30:00,56.31,56.31,56.27,56.3,16700.0,39.9345,39.9345,39.9062,39.9274,16700.0
2015-05-11 10:35:00,56.31,56.35,56.31,56.34,4200.0,39.9345,39.9629,39.9345,39.9558,4200.0
2015-05-11 10:40:00,56.34,56.37,56.34,56.36,5500.0,39.9558,39.9771,39.9558,39.97,5500.0
2015-05-11 10:45:00,56.36,56.4,56.36,56.38,6300.0,39.97,39.9984,39.97,39.9842,6300.0
2015-05-11 10:50:00,56.38,56.42,56.38,56.41,10600.0,39.9842,40.0125,39.9842,40.0055,10600.0
2015-05-11 10:55:00,56.41,56.42,56.4,56.41,4700.0,40.0055,40.0125,39.9984,40.0055,4700.0
2015-05-11 11:00:00,56.4,56.4,56.34,56.35,10100.0,39.9984,39.9984,39.9558,39.9629,10100.0
2015-05-11 11:05:00,56.34,56.34,56.32,56.34,13900.0,39.9558,39.9558,39.9416,39.9558,13900.0
2015-05-11 11:10:00,56.34,56.44,56.33,56.43,28700.0,39.9558,40.0267,39.9487,40.0196,28700.0
2015-05-11 11:15:00,56.43,56.43,56.4,56.41,7000.0,40.0196,40.0196,39.9984,40.0055,7000.0
2015-05-11 11:20:00,56.4,56.41,56.35,56.36,18300.0,39.9984,40.0055,39.9629,39.97,18300.0
2015-05-11 11:25:00,56.37,56.37,56.28,56.32,12400.0,39.9771,39.9771,39.9133,39.9416,12400.0
2015-05-11 11:30:00,56.32,56.37,56.32,56.34,17600.0,39.9416,39.9771,39.9416,39.9558,17600.0
2015-05-11 11:35:00,56.35,56.36,56.31,56.35,7800.0,39.9629,39.97,39.9345,39.9629,7800.0
2015-05-11 11:40:00,56.34,56.36,56.3,56.31,21900.0,39.9558,39.97,39.9274,39.9345,21900.0
2015-05-11 11:45:00,56.3,56.36,56.3,56.35,22900.0,39.9274,39.97,39.9274,39.9629,22900.0
2015-05-11 11:50:00,56.34,56.38,56.33,56.33,13600.0,39.9558,39.9842,39.9487,39.9487,13600.0
2015-05-11 11:55:00,56.33,56.34,56.33,56.33,5900.0,39.9487,39.9558,39.9487,39.9487,5900.0
2015-05-11 12:00:00,56.33,56.35,56.29,56.29,20500.0,39.9487,39.9629,39.9203,39.9203,20500.0
2015-05-11 12:05:00,56.29,56.29,56.24,56.26,7100.0,39.9203,39.9203,39.8849,39.8991,7100.0
2015-05-11 12:10:00,56.26,56.27,56.24,56.24,10400.0,39.8991,39.9062,39.8849,39.8849,10400.0
2015-05-11 12:15:00,56.23,56.24,56.21,56.23,13500.0,39.8778,39.8849,39.8636,39.8778,13500.0
2015-05-11 12:20:00,56.22,56.23,56.19,56.21,11400.0,39.8707,39.8778,39.8494,39.8636,11400.0
2015-05-11 12:25:00,56.22,56.26,56.22,56.26,5200.0,39.8707,39.8991,39.8707,39.8991,5200.0
2015-05-11 12:30:00,56.25,56.26,56.21,56.22,9100.0,39.892,39.8991,39.8636,39.8707,9100.0
2015-05-11 12:35:00,56.22,56.25,56.21,56.23,3500.0,39.8707,39.892,39.8636,39.8778,3500.0
2015-05-11 12:40:00,56.22,56.24,56.19,56.19,7500.0,39.8707,39.8849,39.8494,39.8494,7500.0
2015-05-11 12:45:00,56.2,56.22,56.18,56.21,17500.0,39.8565,39.8707,39.8423,39.8636,17500.0
2015-05-11 12:50:00,56.22,56.26,56.21,56.24,10800.0,39.8707,39.8991,39.8636,39.8849,10800.0
2015-05-11 12:55:00,56.24,56.29,56.24,56.29,11000.0,39.8849,39.9203,39.8849,39.9203,11000.0
2015-05-11 13:00:00,56.28,56.31,56.28,56.3,8500.0,39.9133,39.9345,39.9133,39.9274,8500.0
2015-05-11 13:05:00,56.31,56.31,56.28,56.29,5600.0,39.9345,39.9345,39.9133,39.9203,5600.0
2015-05-11 13:10:00,56.29,56.32,56.29,56.3,6200.0,39.9203,39.9416,39.9203,39.9274,6200.0
2015-05-11 13:15:00,56.3,56.31,56.28,56.29,9000.0,39.9274,39.9345,39.9133,39.9203,9000.0
2015-05-11 13:20:00,56.29,56.29,56.24,56.24,10700.0,39.9203,39.9203,39.8849,39.8849,10700.0
2015-05-11 13:25:00,56.25,56.28,56.23,56.27,12500.0,39.892,39.9133,39.8778,39.9062,12500.0
2015-05-11 13:30:00,56.28,56.3,56.24,56.24,8800.0,39.9133,39.9274,39.8849,39.8849,8800.0
2015-05-11 13:35:00,56.25,56.26,56.23,56.24,8400.0,39.892,39.8991,39.8778,39.8849,8400.0
2015-05-11 13:40:00,56.24,56.25,56.22,56.22,5100.0,39.8849,39.892,39.8707,39.8707,5100.0
2015-05-11 13:45:00,56.23,56.24,56.2,56.21,15500.0,39.8778,39.8849,39.8565,39.8636,15500.0
2015-05-11 13:50:00,56.21,56.23,56.2,56.23,7100.0,39.8636,39.8778,39.8565,39.8778,7100.0
2015-05-11 13:55:00,56.21,56.22,56.19,56.19,8400.0,39.8636,39.8707,39.8494,39.8494,8400.0
2015-05-11 14:00:00,56.19,56.21,56.16,56.2,11000.0,39.8494,39.8636,39.8282,39.8565,11000.0
2015-05-11 14:05:00,56.2,56.21,56.15,56.15,14800.0,39.8565,39.8636,39.8211,39.8211,14800.0
2015-05-11 14:10:00,56.16,56.17,56.11,56.11,5300.0,39.8282,39.8352,39.7927,39.7927,5300.0
2015-05-11 14:15:00,56.12,56.14,56.11,56.14,11400.0,39.7998,39.814,39.7927,39.814,11400.0
2015-05-11 14:20:00,56.14,56.19,56.13,56.15,18200.0,39.814,39.8494,39.8069,39.8211,18200.0
2015-05-11 14:25:00,56.13,56.15,56.12,56.15,8300.0,39.8069,39.8211,39.7998,39.8211,8300.0
2015-05-11 14:30:00,56.14,56.19,56.14,56.17,12000.0,39.814,39.8494,39.814,39.8352,12000.0
2015-05-11 14:35:00,56.16,56.17,56.09,56.1,10600.0,39.8282,39.8352,39.7785,39.7856,10600.0
2015-05-11 14:40:00,56.09,56.16,56.09,56.11,17600.0,39.7785,39.8282,39.7785,39.7927,17600.0
2015-05-11 14:45:00,56.12,56.12,56.07,56.1,11000.0,39.7998,39.7998,39.7643,39.7856,11000.0
2015-05-11 14:50:00,56.09,56.11,56.07,56.07,16800.0,39.7785,39.7927,39.7643,39.7643,16800.0
2015-05-11 14:55:00,56.07,56.09,56.06,56.09,18900.0,39.7643,39.7785,39.7572,39.7785,18900.0
2015-05-11 15:00:00,56.09,56.09,56.05,56.07,23500.0,39.7785,39.7785,39.7501,39.7643,23500.0
2015-05-11 15:05:00,56.06,56.11,56.04,56.11,73300.0,39.7572,39.7927,39.7431,39.7927,73300.0
2015-05-11 15:10:00,56.1,56.14,56.08,56.14,12300.0,39.7856,39.814,39.7714,39.814,12300.0
2015-05-11 15:15:00,56.13,56.17,56.13,56.17,8100.0,39.8069,39.8352,39.8069,39.8352,8100.0
2015-05-11 15:20:00,56.18,56.2,56.16,56.18,14300.0,39.8423,39.8565,39.8282,39.8423,14300.0
2015-05-11 15:25:00,56.17,56.2,56.17,56.17,15500.0,39.8352,39.8565,39.8352,39.8352,15500.0
2015-05-11 15:30:00,56.17,56.19,56.14,56.15,11200.0,39.8352,39.8494,39.814,39.8211,11200.0
2015-05-11 15:35:00,56.14,56.16,56.11,56.13,9700.0,39.814,39.8282,39.7927,39.8069,9700.0
2015-05-11 15:40:00,56.13,56.15,56.13,56.15,18600.0,39.8069,39.8211,39.8069,39.8211,18600.0
2015-05-11 15:45:00,56.15,56.16,56.08,56.11,38300.0,39.8211,39.8282,39.7714,39.7927,38300.0
2015-05-11 15:50:00,56.1,56.11,56.08,56.11,33100.0,39.7856,39.7927,39.7714,39.7927,33100.0
2015-05-11 15:55:00,56.11,56.12,56.08,56.08,56100.0,39.7927,39.7998,39.7714,39.7714,56100.0
2015-05-12 09:30:00,55.92,55.92,55.77,55.86,36300.0,39.6579,39.6579,39.5516,39.6154,36300.0
2015-05-12 09:35:00,55.83,55.98,55.83,55.95,24600.0,39.5941,39.7005,39.5941,39.6792,24600.0
2015-05-12 09:40:00,55.91,55.92,55.8,55.8,13600.0,39.6509,39.6579,39.5728,39.5728,13600.0
2015-05-12 09:45:00,55.79,55.86,55.77,55.83,10200.0,39.5658,39.6154,39.5516,39.5941,10200.0
2015-05-12 09:50:00,55.83,55.94,55.82,55.94,46700.0,39.5941,39.6721,39.587,39.6721,46700.0
2015-05-12 09:55:00,55.93,55.98,55.93,55.97,20400.0,39.665,39.7005,39.665,39.6934,20400.0
2015-05-12 10:00:00,55.98,56.07,55.96,56.03,51500.0,39.7005,39.7643,39.6863,39.736,51500.0
2015-05-12 10:05:00,56.02,56.06,55.98,56.06,14000.0,39.7289,39.7572,39.7005,39.7572,14000.0
2015-05-12 10:10:00,56.07,56.11,55.98,56.0,30200.0,39.7643,39.7927,39.7005,39.7147,30200.0
2015-05-12 10:15:00,55.99,56.06,55.99,56.0,28400.0,39.7076,39.7572,39.7076,39.7147,28400.0
2015-05-12 10:20:00,56.0,56.02,55.98,55.98,17200.0,39.7147,39.7289,39.7005,39.7005,17200.0
2015-05-12 10:25:00,55.98,56.04,55.97,55.98,9800.0,39.7005,39.7431,39.6934,39.7005,9800.0
2015-05-12 10:30:00,55.99,56.1,55.99,56.1,12200.0,39.7076,39.7856,39.7076,39.7856,12200.0
2015-05-12 10:35:00,56.09,56.25,56.08,56.25,51100.0,39.7785,39.892,39.7714,39.892,51100.0
2015-05-12 10:40:00,56.25,56.25,56.15,56.16,12800.0,39.892,39.892,39.8211,39.8282,12800.0
2015-05-12 10:45:00,56.16,56.26,56.16,56.25,17100.0,39.8282,39.8991,39.8282,39.892,17100.0
2015-05-12 10:50:00,56.25,56.32,56.24,56.3,22300.0,39.892,39.9416,39.8849,39.9274,22300.0
2015-05-12 10:55:00,56.3,56.31,56.25,56.27,13300.0,39.9274,39.9345,39.892,39.9062,13300.0
2015-05-12 11:00:00,56.27,56.35,56.27,56.34,18500.0,39.9062,39.9629,39.9062,39.9558,18500.0
2015-05-12 11:05:00,56.34,56.37,56.33,56.35,53400.0,39.9558,39.9771,39.9487,39.9629,53400.0
2015-05-12 11:10:00,56.35,56.35,56.25,56.26,9200.0,39.9629,39.9629,39.892,39.8991,9200.0
2015-05-12 11:15:00,56.26,56.28,56.2,56.22,13300.0,39.8991,39.9133,39.8565,39.8707,13300.0
2015-05-12 11:20:00,56.22,56.25,56.19,56.24,11100.0,39.8707,39.892,39.8494,39.8849,11100.0
2015-05-12 11:25:00,56.24,56.24,56.2,56.22,6600.0,39.8849,39.8849,39.8565,39.8707,6600.0
2015-05-12 11:30:00,56.22,56.24,56.21,56.23,8800.0,39.8707,39.8849,39.8636,39.8778,8800.0
2015-05-12 11:35:00,56.23,56.24,56.2,56.21,5200.0,39.8778,39.8849,39.8565,39.8636,5200.0
2015-05-12 11:40:00,56.22,56.28,56.18,56.28,9400.0,39.8707,39.9133,39.8423,39.9133,9400.0
2015-05-12 11:45:00,56.28,56.3,56.27,56.29,9800.0,39.9133,39.9274,39.9062,39.9203,9800.0
2015-05-12 11:50:00,56.29,56.29,56.25,56.27,8100.0,39.9203,39.9203,39.892,39.9062,8100.0
2015-05-12 11:55:00,56.26,56.31,56.25,56.28,15600.0,39.8991,39.9345,39.892,39.9133,15600.0
2015-05-12 12:00:00,56.28,56.29,56.19,56.19,11400.0,39.9133,39.9203,39.8494,39.8494,11400.0
2015-05-12 12:05:00,56.19,56.2,56.14,56.15,5800.0,39.8494,39.8565,39.814,39.8211,5800.0
2015-05-12 12:10:00,56.13,56.14,56.1,56.14,11100.0,39.8069,39.814,39.7856,39.814,11100.0
2015-05-12 12:15:00,56.14,56.19,56.14,56.19,13500.0,39.814,39.8494,39.814,39.8494,13500.0
2015-05-12 12:20:00,56.18,56.2,56.16,56.19,8500.0,39.8423,39.8565,39.8282,39.8494,8500.0
2015-05-12 12:25:00,56.19,56.27,56.19,56.26,24900.0,39.8494,39.9062,39.8494,39.8991,24900.0
2015-05-12 12:30:00,56.26,56.26,56.16,56.18,13000.0,39.8991,39.8991,39.8282,39.8423,13000.0
2015-05-12 12:35:00,56.17,56.25,56.17,56.25,7600.0,39.8352,39.892,39.8352,39.892,7600.0
2015-05-12 12:40:00,56.25,56.33,56.25,56.33,13400.0,39.892,39.9487,39.892,39.9487,13400.0
2015-05-12 12:45:00,56.33,56.33,56.29,56.3,12800.0,39.9487,39.9487,39.9203,39.9274,12800.0
2015-05-12 12:50:00,56.3,56.33,56.29,56.33,10100.0,39.9274,39.9487,39.9203,39.9487,10100.0
2015-05-12 12:55:00,56.33,56.34,56.29,56.32,15400.0,39.9487,39.9558,39.9203,39.9416,15400.0
2015-05-12 13:00:00,56.33,56.34,56.29,56.29,12700.0,39.9487,39.9558,39.9203,39.9203,12700.0
2015-05-12 13:05:00,56.29,56.32,56.29,56.32,3800.0,39.9203,39.9416,39.9203,39.9416,3800.0
2015-05-12 13:10:00,56.32,56.35,56.32,56.34,13800.0,39.9416,39.9629,39.9416,39.9558,13800.0
2015-05-12 13:15:00,56.35,56.35,56.29,56.3,12700.0,39.9629,39.9629,39.9203,39.9274,12700.0
2015-05-12 13:20:00,56.3,56.33,56.3,56.32,10300.0,39.9274,39.9487,39.9274,39.9416,10300.0
2015-05-12 13:25:00,56.32,56.33,56.31,56.31,6900.0,39.9416,39.9487,39.9345,39.9345,6900.0
2015-05-12 13:30:00,56.3,56.31,56.29,56.3,13500.0,39.9274,39.9345,39.9203,39.9274,13500.0
2015-05-12 13:35:00,56.3,56.3,56.26,56.28,8600.0,39.9274,39.9274,39.8991,39.9133,8600.0
2015-05-12 13:40:00,56.29,56.29,56.26,56.28,8800.0,39.9203,39.9203,39.8991,39.9133,8800.0
2015-05-12 13:45:00,56.28,56.28,56.24,56.25,11700.0,39.9133,39.9133,39.8849,39.892,11700.0
2015-05-12 13:50:00,56.25,56.28,56.24,56.24,15300.0,39.892,39.9133,39.8849,39.8849,15300.0
2015-05-12 13:55:00,56.25,56.3,56.25,56.28,8700.0,39.892,39.9274,39.892,39.9133,8700.0
2015-05-12 14:00:00,56.28,56.29,56.28,56.28,5500.0,39.9133,39.9203,39.9133,39.9133,5500.0
2015-05-12 14:05:00,56.28,56.35,56.28,56.31,16500.0,39.9133,39.9629,39.9133,39.9345,16500.0
2015-05-12 14:10:00,56.31,56.31,56.27,56.3,7500.0,39.9345,39.9345,39.9062,39.9274,7500.0
2015-05-12 14:15:00,56.29,56.3,56.25,56.27,6200.0,39.9203,39.9274,39.892,39.9062,6200.0
2015-05-12 14:20:00,56.27,56.34,56.27,56.33,15300.0,39.9062,39.9558,39.9062,39.9487,15300.0
2015-05-12 14:25:00,56.34,56.41,56.33,56.4,10100.0,39.9558,40.0055,39.9487,39.9984,10100.0
2015-05-12 14:30:00,56.4,56.44,56.39,56.39,23800.0,39.9984,40.0267,39.9913,39.9913,23800.0
2015-05-12 14:35:00,56.4,56.49,56.39,56.48,17300.0,39.9984,40.0622,39.9913,40.0551,17300.0
2015-05-12 14:40:00,56.48,56.49,56.41,56.42,17300.0,40.0551,40.0622,40.0055,40.0125,17300.0
2015-05-12 14:45:00,56.43,56.5,56.43,56.49,19900.0,40.0196,40.0693,40.0196,40.0622,19900.0
2015-05-12 14:50:00,56.49,56.49,56.45,56.46,14200.0,40.0622,40.0622,40.0338,40.0409,14200.0
2015-05-12 14:55:00,56.46,56.46,56.38,56.41,22200.0,40.0409,40.0409,39.9842,40.0055,22200.0
2015-05-12 15:00:00,56.41,56.45,56.4,56.42,24100.0,40.0055,40.0338,39.9984,40.0125,24100.0
2015-05-12 15:05:00,56.42,56.42,56.38,56.41,12300.0,40.0125,40.0125,39.9842,40.0055,12300.0
2015-05-12 15:10:00,56.4,56.43,56.4,56.43,13500.0,39.9984,40.0196,39.9984,40.0196,13500.0
2015-05-12 15:15:00,56.42,56.46,56.42,56.44,35100.0,40.0125,40.0409,40.0125,40.0267,35100.0
2015-05-12 15:20:00,56.44,56.48,56.39,56.42,51300.0,40.0267,40.0551,39.9913,40.0125,51300.0
2015-05-12 15:25:00,56.42,56.46,56.41,56.43,43600.0,40.0125,40.0409,40.0055,40.0196,43600.0
2015-05-12 15:30:00,56.44,56.49,56.4,56.4,50700.0,40.0267,40.0622,39.9984,39.9984,50700.0
2015-05-12 15:35:00,56.4,56.42,56.39,56.41,35200.0,39.9984,40.0125,39.9913,40.0055,35200.0
2015-05-12 15:40:00,56.4,56.42,56.36,56.4,27000.0,39.9984,40.0125,39.97,39.9984,27000.0
2015-05-12 15:45:00,56.4,56.44,56.4,56.41,40600.0,39.9984,40.0267,39.9984,40.0055,40600.0
2015-05-12 15:50:00,56.42,56.46,56.4,56.46,44800.0,40.0125,40.0409,39.9984,40.0409,44800.0
2015-05-12 15:55:00,56.46,56.47,56.39,56.4,88900.0,40.0409,40.048,39.9913,39.9984,88900.0
2015-05-13 09:30:00,56.36,56.67,56.35,56.67,50100.0,39.97,40.1898,39.9629,40.1898,50100.0
2015-05-13 09:35:00,56.67,56.8,56.66,56.74,12500.0,40.1898,40.282,40.1827,40.2395,12500.0
2015-05-13 09:40:00,56.72,56.74,56.65,56.71,8300.0,40.2253,40.2395,40.1757,40.2182,8300.0
2015-05-13 09:45:00,56.7,56.75,56.69,56.73,9000.0,40.2111,40.2466,40.204,40.2324,9000.0
2015-05-13 09:50:00,56.73,56.74,56.68,56.7,12300.0,40.2324,40.2395,40.1969,40.2111,12300.0
2015-05-13 09:55:00,56.7,56.71,56.65,56.65,4600.0,40.2111,40.2182,40.1757,40.1757,4600.0
2015-05-13 10:00:00,56.65,56.71,56.61,56.7,14600.0,40.1757,40.2182,40.1473,40.2111,14600.0
2015-05-13 10:05:00,56.7,56.71,56.67,56.7,11200.0,40.2111,40.2182,40.1898,40.2111,11200.0
2015-05-13 10:10:00,56.7,56.71,56.67,56.69,12100.0,40.2111,40.2182,40.1898,40.204,12100.0
2015-05-13 10:15:00,56.69,56.7,56.61,56.61,15900.0,40.204,40.2111,40.1473,40.1473,15900.0
2015-05-13 10:20:00,56.61,56.67,56.61,56.67,9800.0,40.1473,40.1898,40.1473,40.1898,9800.0
2015-05-13 10:25:00,56.67,56.67,56.61,56.62,4900.0,40.1898,40.1898,40.1473,40.1544,4900.0
2015-05-13 10:30:00,56.62,56.62,56.5,56.51,16000.0,40.1544,40.1544,40.0693,40.0764,16000.0
2015-05-13 10:35:00,56.51,56.53,56.48,56.51,6700.0,40.0764,40.0906,40.0551,40.0764,6700.0
2015-05-13 10:40:00,56.5,56.53,56.45,56.45,30800.0,40.0693,40.0906,40.0338,40.0338,30800.0
2015-05-13 10:45:00,56.44,56.48,56.37,56.45,23000.0,40.0267,40.0551,39.9771,40.0338,23000.0
2015-05-13 10:50:00,56.45,56.52,56.42,56.5,10200.0,40.0338,40.0835,40.0125,40.0693,10200.0
2015-05-13 10:55:00,56.5,56.5,56.4,56.4,14000.0,40.0693,40.0693,39.9984,39.9984,14000.0
2015-05-13 11:00:00,56.4,56.4,56.32,56.34,18600.0,39.9984,39.9984,39.9416,39.9558,18600.0
2015-05-13 11:05:00,56.35,56.4,56.35,56.4,8600.0,39.9629,39.9984,39.9629,39.9984,8600.0
2015-05-13 11:10:00,56.41,56.43,56.38,56.38,7000.0,40.0055,40.0196,39.9842,39.9842,7000.0
2015-05-13 11:15:00,56.38,56.44,56.35,56.43,7200.0,39.9842,40.0267,39.9629,40.0196,7200.0
2015-05-13 11:20:00,56.42,56.43,56.38,56.43,13000.0,40.0125,40.0196,39.9842,40.0196,13000.0
2015-05-13 11:25:00,56.42,56.42,56.37,56.37,4200.0,40.0125,40.0125,39.9771,39.9771,4200.0
2015-05-13 11:30:00,56.37,56.4,56.33,56.4,17100.0,39.9771,39.9984,39.9487,39.9984,17100.0
2015-05-13 11:35:00,56.39,56.4,56.35,56.36,7700.0,39.9913,39.9984,39.9629,39.97,7700.0
2015-05-13 11:40:00,56.37,56.42,56.37,56.4,12100.0,39.9771,40.0125,39.9771,39.9984,12100.0
2015-05-13 11:45:00,56.39,56.41,56.36,56.38,7400.0,39.9913,40.0055,39.97,39.9842,7400.0
2015-05-13 11:50:00,56.38,56.38,56.36,56.37,4700.0,39.9842,39.9842,39.97,39.9771,4700.0
2015-05-13 11:55:00,56.37,56.38,56.35,56.36,6400.0,39.9771,39.9842,39.9629,39.97,6400.0
2015-05-13 12:00:00,56.36,56.44,56.36,56.44,8600.0,39.97,40.0267,39.97,40.0267,8600.0
2015-05-13 12:05:00,56.45,56.46,56.41,56.45,23500.0,40.0338,40.0409,40.0055,40.0338,23500.0
2015-05-13 12:10:00,56.45,56.45,56.44,56.44,4900.0,40.0338,40.0338,40.0267,40.0267,4900.0
2015-05-13 12:15:00,56.45,56.47,56.44,56.47,10300.0,40.0338,40.048,40.0267,40.048,10300.0
2015-05-13 12:20:00,56.48,56.48,56.41,56.42,9200.0,40.0551,40.0551,40.0055,40.0125,9200.0
2015-05-13 12:25:00,56.43,56.43,56.37,56.38,7600.0,40.0196,40.0196,39.9771,39.9842,7600.0
2015-05-13 12:30:00,56.37,56.4,56.35,56.4,8000.0,39.9771,39.9984,39.9629,39.9984,8000.0
2015-05-13 12:35:00,56.4,56.45,56.38,56.44,8300.0,39.9984,40.0338,39.9842,40.0267,8300.0
2015-05-13 12:40:00,56.43,56.44,56.34,56.37,10600.0,40.0196,40.0267,39.9558,39.9771,10600.0
2015-05-13 12:45:00,56.37,56.41,56.35,56.4,7500.0,39.9771,40.0055,39.9629,39.9984,7500.0
2015-05-13 12:50:00,56.41,56.42,56.38,56.4,5000.0,40.0055,40.0125,39.9842,39.9984,5000.0
2015-05-13 12:55:00,56.39,56.39,56.35,56.39,4900.0,39.9913,39.9913,39.9629,39.9913,4900.0
2015-05-13 13:00:00,56.39,56.5,56.38,56.49,24700.0,39.9913,40.0693,39.9842,40.0622,24700.0
2015-05-13 13:05:00,56.49,56.52,56.45,56.45,23300.0,40.0622,40.0835,40.0338,40.0338,23300.0
2015-05-13 13:10:00,56.45,56.47,56.42,56.43,17600.0,40.0338,40.048,40.0125,40.0196,17600.0
2015-05-13 13:15:00,56.43,56.44,56.4,56.4,19900.0,40.0196,40.0267,39.9984,39.9984,19900.0
2015-05-13 13:20:00,56.4,56.41,56.37,56.39,11900.0,39.9984,40.0055,39.9771,39.9913,11900.0
2015-05-13 13:25:00,56.4,56.42,56.4,56.41,5200.0,39.9984,40.0125,39.9984,40.0055,5200.0
2015-05-13 13:30:00,56.42,56.44,56.4,56.41,9200.0,40.0125,40.0267,39.9984,40.0055,9200.0
2015-05-13 13:35:00,56.42,56.43,56.4,56.42,13200.0,40.0125,40.0196,39.9984,40.0125,13200.0
2015-05-13 13:40:00,56.43,56.48,56.43,56.48,8700.0,40.0196,40.0551,40.0196,40.0551,8700.0
2015-05-13 13:45:00,56.48,56.49,56.42,56.43,10500.0,40.0551,40.0622,40.0125,40.0196,10500.0
2015-05-13 13:50:00,56.42,56.43,56.36,56.39,14700.0,40.0125,40.0196,39.97,39.9913,14700.0
2015-05-13 13:55:00,56.39,56.42,56.38,56.42,9000.0,39.9913,40.0125,39.9842,40.0125,9000.0
2015-05-13 14:00:00,56.43,56.46,56.4,56.42,11600.0,40.0196,40.0409,39.9984,40.0125,11600.0
2015-05-13 14:05:00,56.42,56.43,56.34,56.34,22700.0,40.0125,40.0196,39.9558,39.9558,22700.0
2015-05-13 14:10:00,56.35,56.36,56.34,56.36,12300.0,39.9629,39.97,39.9558,39.97,12300.0
2015-05-13 14:15:00,56.36,56.37,56.3,56.32,17500.0,39.97,39.9771,39.9274,39.9416,17500.0
2015-05-13 14:20:00,56.32,56.34,56.31,56.34,13400.0,39.9416,39.9558,39.9345,39.9558,13400.0
2015-05-13 14:25:00,56.34,56.37,56.32,56.34,14200.0,39.9558,39.9771,39.9416,39.9558,14200.0
2015-05-13 14:30:00,56.33,56.34,56.3,56.32,36900.0,39.9487,39.9558,39.9274,39.9416,36900.0
2015-05-13 14:35:00,56.31,56.34,56.31,56.33,13000.0,39.9345,39.9558,39.9345,39.9487,13000.0
2015-05-13 14:40:00,56.33,56.35,56.3,56.33,17800.0,39.9487,39.9629,39.9274,39.9487,17800.0
2015-05-13 14:45:00,56.32,56.34,56.31,56.31,15800.0,39.9416,39.9558,39.9345,39.9345,15800.0
2015-05-13 14:50:00,56.31,56.32,56.22,56.24,22500.0,39.9345,39.9416,39.8707,39.8849,22500.0
2015-05-13 14:55:00,56.24,56.26,56.22,56.25,13300.0,39.8849,39.8991,39.8707,39.892,13300.0
2015-05-13 15:00:00,56.25,56.32,56.25,56.31,26900.0,39.892,39.9416,39.892,39.9345,26900.0
2015-05-13 15:05:00,56.31,56.33,56.29,56.3,20700.0,39.9345,39.9487,39.9203,39.9274,20700.0
2015-05-13 15:10:00,56.29,56.3,56.24,56.24,18200.0,39.9203,39.9274,39.8849,39.8849,18200.0
2015-05-13 15:15:00,56.25,56.3,56.24,56.26,18700.0,39.892,39.9274,39.8849,39.8991,18700.0
2015-05-13 15:20:00,56.26,56.28,56.22,56.27,18300.0,39.8991,39.9133,39.8707,39.9062,18300.0
2015-05-13 15:25:00,56.26,56.28,56.21,56.21,18300.0,39.8991,39.9133,39.8636,39.8636,18300.0
2015-05-13 15:30:00,56.21,56.23,56.18,56.2,26800.0,39.8636,39.8778,39.8423,39.8565,26800.0
2015-05-13 15:35:00,56.19,56.19,56.16,56.16,44700.0,39.8494,39.8494,39.8282,39.8282,44700.0
2015-05-13 15:40:00,56.16,56.17,56.12,56.12,78700.0,39.8282,39.8352,39.7998,39.7998,78700.0
2015-05-13 15:45:00,56.12,56.2,56.11,56.2,57300.0,39.7998,39.8565,39.7927,39.8565,57300.0
2015-05-13 15:50:00,56.2,56.24,56.2,56.24,56400.0,39.8565,39.8849,39.8565,39.8849,56400.0
2015-05-13 15:55:00,56.23,56.24,56.22,56.22,85500.0,39.8778,39.8849,39.8707,39.8707,85500.0
2015-05-14 09:30:00,56.6,56.62,56.39,56.62,41000.0,40.1402,40.1544,39.9913,40.1544,41000.0
2015-05-14 09:35:00,56.62,56.74,56.58,56.69,13500.0,40.1544,40.2395,40.126,40.204,13500.0
2015-05-14 09:40:00,56.69,56.73,56.65,56.65,12200.0,40.204,40.2324,40.1757,40.1757,12200.0
2015-05-14 09:45:00,56.66,56.72,56.65,56.72,5000.0,40.1827,40.2253,40.1757,40.2253,5000.0
2015-05-14 09:50:00,56.72,56.73,56.68,56.7,6300.0,40.2253,40.2324,40.1969,40.2111,6300.0
2015-05-14 09:55:00,56.71,56.72,56.62,56.63,8600.0,40.2182,40.2253,40.1544,40.1615,8600.0
2015-05-14 10:00:00,56.63,56.68,56.57,56.68,11700.0,40.1615,40.1969,40.1189,40.1969,11700.0
2015-05-14 10:05:00,56.67,56.69,56.62,56.67,12900.0,40.1898,40.204,40.1544,40.1898,12900.0
2015-05-14 10:10:00,56.68,56.74,56.68,56.74,11200.0,40.1969,40.2395,40.1969,40.2395,11200.0
2015-05-14 10:15:00,56.73,56.76,56.71,56.71,27100.0,40.2324,40.2537,40.2182,40.2182,27100.0
2015-05-14 10:20:00,56.71,56.74,56.71,56.72,5800.0,40.2182,40.2395,40.2182,40.2253,5800.0
2015-05-14 10:25:00,56.73,56.76,56.71,56.76,11800.0,40.2324,40.2537,40.2182,40.2537,11800.0
2015-05-14 10:30:00,56.77,56.78,56.76,56.77,10600.0,40.2608,40.2679,40.2537,40.2608,10600.0
2015-05-14 10:35:00,56.76,56.79,56.75,56.79,17600.0,40.2537,40.2749,40.2466,40.2749,17600.0
2015-05-14 10:40:00,56.78,56.81,56.77,56.79,32800.0,40.2679,40.2891,40.2608,40.2749,32800.0
2015-05-14 10:45:00,56.78,56.8,56.75,56.76,12900.0,40.2679,40.282,40.2466,40.2537,12900.0
2015-05-14 10:50:00,56.77,56.77,56.75,56.76,13800.0,40.2608,40.2608,40.2466,40.2537,13800.0
2015-05-14 10:55:00,56.77,56.78,56.75,56.75,19900.0,40.2608,40.2679,40.2466,40.2466,19900.0
2015-05-14 11:00:00,56.76,56.76,56.75,56.76,8700.0,40.2537,40.2537,40.2466,40.2537,8700.0
2015-05-14 11:05:00,56.75,56.76,56.72,56.73,11400.0,40.2466,40.2537,40.2253,40.2324,11400.0
2015-05-14 11:10:00,56.73,56.73,56.68,56.68,7500.0,40.2324,40.2324,40.1969,40.1969,7500.0
2015-05-14 11:15:00,56.68,56.69,56.66,56.67,8800.0,40.1969,40.204,40.1827,40.1898,8800.0
2015-05-14 11:20:00,56.67,56.69,56.65,56.65,10300.0,40.1898,40.204,40.1757,40.1757,10300.0
2015-05-14 11:25:00,56.66,56.66,56.63,56.64,7000.0,40.1827,40.1827,40.1615,40.1686,7000.0
2015-05-14 11:30:00,56.64,56.64,56.6,56.62,14600.0,40.1686,40.1686,40.1402,40.1544,14600.0
2015-05-14 11:35:00,56.63,56.63,56.62,56.62,8200.0,40.1615,40.1615,40.1544,40.1544,8200.0
2015-05-14 11:40:00,56.63,56.63,56.6,56.6,15200.0,40.1615,40.1615,40.1402,40.1402,15200.0
2015-05-14 11:45:00,56.61,56.61,56.59,56.59,16000.0,40.1473,40.1473,40.1331,40.1331,16000.0
2015-05-14 11:50:00,56.6,56.61,56.59,56.61,39500.0,40.1402,40.1473,40.1331,40.1473,39500.0
2015-05-14 11:55:00,56.61,56.68,56.6,56.67,41200.0,40.1473,40.1969,40.1402,40.1898,41200.0
2015-05-14 12:00:00,56.68,56.71,56.68,56.7,15100.0,40.1969,40.2182,40.1969,40.2111,15100.0
2015-05-14 12:05:00,56.7,56.72,56.68,56.7,18600.0,40.2111,40.2253,40.1969,40.2111,18600.0
2015-05-14 12:10:00,56.7,56.71,56.69,56.7,7700.0,40.2111,40.2182,40.204,40.2111,7700.0
2015-05-14 12:15:00,56.7,56.71,56.69,56.7,12100.0,40.2111,40.2182,40.204,40.2111,12100.0
2015-05-14 12:20:00,56.71,56.73,56.7,56.71,33200.0,40.2182,40.2324,40.2111,40.2182,33200.0
2015-05-14 12:25:00,56.72,56.72,56.71,56.72,3800.0,40.2253,40.2253,40.2182,40.2253,3800.0
2015-05-14 12:30:00,56.71,56.72,56.71,56.72,20700.0,40.2182,40.2253,40.2182,40.2253,20700.0
2015-05-14 12:35:00,56.71,56.72,56.71,56.71,5600.0,40.2182,40.2253,40.2182,40.2182,5600.0
2015-05-14 12:40:00,56.71,56.72,56.67,56.68,34500.0,40.2182,40.2253,40.1898,40.1969,34500.0
2015-05-14 12:45:00,56.68,56.69,56.68,56.68,16000.0,40.1969,40.204,40.1969,40.1969,16000.0
2015-05-14 12:50:00,56.69,56.69,56.66,56.67,16700.0,40.204,40.204,40.1827,40.1898,16700.0
2015-05-14 12:55:00,56.68,56.69,56.67,56.69,36300.0,40.1969,40.204,40.1898,40.204,36300.0
2015-05-14 13:00:00,56.68,56.74,56.67,56.72,59000.0,40.1969,40.2395,40.1898,40.2253,59000.0
2015-05-14 13:05:00,56.71,56.73,56.7,56.72,12600.0,40.2182,40.2324,40.2111,40.2253,12600.0
2015-05-14 13:10:00,56.72,56.72,56.71,56.72,5800.0,40.2253,40.2253,40.2182,40.2253,5800.0
2015-05-14 13:15:00,56.72,56.74,56.71,56.73,25400.0,40.2253,40.2395,40.2182,40.2324,25400.0
2015-05-14 13:20:00,56.73,56.75,56.72,56.73,30400.0,40.2324,40.2466,40.2253,40.2324,30400.0
2015-05-14 13:25:00,56.73,56.78,56.72,56.77,46400.0,40.2324,40.2679,40.2253,40.2608,46400.0
2015-05-14 13:30:00,56.77,56.79,56.76,56.77,40800.0,40.2608,40.2749,40.2537,40.2608,40800.0
2015-05-14 13:35:00,56.77,56.79,56.77,56.79,20700.0,40.2608,40.2749,40.2608,40.2749,20700.0
2015-05-14 13:40:00,56.79,56.79,56.72,56.73,36300.0,40.2749,40.2749,40.2253,40.2324,36300.0
2015-05-14 13:45:00,56.73,56.74,56.69,56.7,88100.0,40.2324,40.2395,40.204,40.2111,88100.0
2015-05-14 13:50:00,56.71,56.72,56.68,56.68,69400.0,40.2182,40.2253,40.1969,40.1969,69400.0
2015-05-14 13:55:00,56.69,56.69,56.66,56.66,27500.0,40.204,40.204,40.1827,40.1827,27500.0
2015-05-14 14:00:00,56.67,56.68,56.64,56.64,37900.0,40.1898,40.1969,40.1686,40.1686,37900.0
2015-05-14 14:05:00,56.65,56.69,56.64,56.69,29900.0,40.1757,40.204,40.1686,40.204,29900.0
2015-05-14 14:10:00,56.69,56.69,56.67,56.68,39600.0,40.204,40.204,40.1898,40.1969,39600.0
2015-05-14 14:15:00,56.68,56.75,56.67,56.73,38300.0,40.1969,40.2466,40.1898,40.2324,38300.0
2015-05-14 14:20:00,56.74,56.74,56.72,56.73,14400.0,40.2395,40.2395,40.2253,40.2324,14400.0
2015-05-14 14:25:00,56.71,56.73,56.67,56.7,45600.0,40.2182,40.2324,40.1898,40.2111,45600.0
2015-05-14 14:30:00,56.7,56.73,56.69,56.72,26800.0,40.2111,40.2324,40.204,40.2253,26800.0
2015-05-14 14:35:00,56.72,56.73,56.7,56.71,34500.0,40.2253,40.2324,40.2111,40.2182,34500.0
2015-05-14 14:40:00,56.72,56.72,56.66,56.7,41000.0,40.2253,40.2253,40.1827,40.2111,41000.0
2015-05-14 14:45:00,56.7,56.72,56.7,56.7,29000.0,40.2111,40.2253,40.2111,40.2111,29000.0
2015-05-14 14:50:00,56.71,56.72,56.7,56.7,11200.0,40.2182,40.2253,40.2111,40.2111,11200.0
2015-05-14 14:55:00,56.71,56.72,56.7,56.72,28400.0,40.2182,40.2253,40.2111,40.2253,28400.0
2015-05-14 15:00:00,56.71,56.72,56.68,56.68,47000.0,40.2182,40.2253,40.1969,40.1969,47000.0
2015-05-14 15:05:00,56.69,56.69,56.67,56.68,58200.0,40.204,40.204,40.1898,40.1969,58200.0
2015-05-14 15:10:00,56.68,56.7,56.67,56.7,37600.0,40.1969,40.2111,40.1898,40.2111,37600.0
2015-05-14 15:15:00,56.7,56.76,56.69,56.76,29300.0,40.2111,40.2537,40.204,40.2537,29300.0
2015-05-14 15:20:00,56.76,56.79,56.75,56.78,15400.0,40.2537,40.2749,40.2466,40.2679,15400.0
2015-05-14 15:25:00,56.79,56.79,56.75,56.77,26200.0,40.2749,40.2749,40.2466,40.2608,26200.0
2015-05-14 15:30:00,56.77,56.77,56.76,56.76,6000.0,40.2608,40.2608,40.2537,40.2537,6000.0
2015-05-14 15:35:00,56.76,56.79,56.74,56.76,42700.0,40.2537,40.2749,40.2395,40.2537,42700.0
2015-05-14 15:40:00,56.76,56.77,56.74,56.75,25600.0,40.2537,40.2608,40.2395,40.2466,25600.0
2015-05-14 15:45:00,56.76,56.81,56.75,56.8,48200.0,40.2537,40.2891,40.2466,40.282,48200.0
2015-05-14 15:50:00,56.81,56.83,56.8,56.82,33500.0,40.2891,40.3033,40.282,40.2962,33500.0
2015-05-14 15:55:00,56.82,56.87,56.81,56.84,131800.0,40.2962,40.3317,40.2891,40.3104,131800.0
2015-05-15 09:30:00,56.78,56.96,56.7,56.96,203000.0,40.2679,40.3955,40.2111,40.3955,203000.0
2015-05-15 09:35:00,56.95,56.97,56.75,56.96,66400.0,40.3884,40.4026,40.2466,40.3955,66400.0
2015-05-15 09:40:00,56.98,56.99,56.86,56.98,23000.0,40.4097,40.4168,40.3246,40.4097,23000.0
2015-05-15 09:45:00,56.98,57.09,56.98,57.05,65100.0,40.4097,40.4877,40.4097,40.4593,65100.0
2015-05-15 09:50:00,57.06,57.07,56.98,57.01,38100.0,40.4664,40.4735,40.4097,40.431,38100.0
2015-05-15 09:55:00,57.0,57.02,56.91,56.94,41200.0,40.4239,40.4381,40.36,40.3813,41200.0
2015-05-15 10:00:00,56.93,56.95,56.85,56.86,46000.0,40.3742,40.3884,40.3175,40.3246,46000.0
2015-05-15 10:05:00,56.86,56.91,56.85,56.9,19500.0,40.3246,40.36,40.3175,40.353,19500.0
2015-05-15 10:10:00,56.89,56.9,56.84,56.89,26000.0,40.3459,40.353,40.3104,40.3459,26000.0
2015-05-15 10:15:00,56.9,56.95,56.88,56.91,18600.0,40.353,40.3884,40.3388,40.36,18600.0
2015-05-15 10:20:00,56.91,56.95,56.89,56.91,12400.0,40.36,40.3884,40.3459,40.36,12400.0
2015-05-15 10:25:00,56.91,56.98,56.9,56.95,18700.0,40.36,40.4097,40.353,40.3884,18700.0
2015-05-15 10:30:00,56.97,56.98,56.96,56.98,22300.0,40.4026,40.4097,40.3955,40.4097,22300.0
2015-05-15 10:35:00,56.97,57.0,56.94,57.0,20800.0,40.4026,40.4239,40.3813,40.4239,20800.0
2015-05-15 10:40:00,57.0,57.0,56.98,57.0,20800.0,40.4239,40.4239,40.4097,40.4239,20800.0
2015-05-15 10:45:00,57.0,57.05,57.0,57.05,38400.0,40.4239,40.4593,40.4239,40.4593,38400.0
2015-05-15 10:50:00,57.04,57.07,57.02,57.04,14500.0,40.4522,40.4735,40.4381,40.4522,14500.0
2015-05-15 10:55:00,57.04,57.06,57.02,57.06,24200.0,40.4522,40.4664,40.4381,40.4664,24200.0
2015-05-15 11:00:00,57.06,57.09,57.05,57.07,15700.0,40.4664,40.4877,40.4593,40.4735,15700.0
2015-05-15 11:05:00,57.08,57.09,57.01,57.03,42500.0,40.4806,40.4877,40.431,40.4451,42500.0
2015-05-15 11:10:00,57.02,57.02,56.99,57.01,9900.0,40.4381,40.4381,40.4168,40.431,9900.0
2015-05-15 11:15:00,57.02,57.04,56.96,56.96,17900.0,40.4381,40.4522,40.3955,40.3955,17900.0
2015-05-15 11:20:00,56.96,57.0,56.94,57.0,10700.0,40.3955,40.4239,40.3813,40.4239,10700.0
2015-05-15 11:25:00,56.99,57.0,56.97,56.97,14900.0,40.4168,40.4239,40.4026,40.4026,14900.0
2015-05-15 11:30:00,56.97,57.04,56.97,57.02,16600.0,40.4026,40.4522,40.4026,40.4381,16600.0
2015-05-15 11:35:00,57.02,57.06,57.0,57.03,15400.0,40.4381,40.4664,40.4239,40.4451,15400.0
2015-05-15 11:40:00,57.02,57.08,57.02,57.08,11800.0,40.4381,40.4806,40.4381,40.4806,11800.0
2015-05-15 11:45:00,57.07,57.08,57.04,57.05,10600.0,40.4735,40.4806,40.4522,40.4593,10600.0
2015-05-15 11:50:00,57.05,57.05,57.01,57.01,11900.0,40.4593,40.4593,40.431,40.431,11900.0
2015-05-15 11:55:00,57.01,57.02,56.98,57.0,12600.0,40.431,40.4381,40.4097,40.4239,12600.0
2015-05-15 12:00:00,57.01,57.05,57.01,57.04,19600.0,40.431,40.4593,40.431,40.4522,19600.0
2015-05-15 12:05:00,57.03,57.05,57.01,57.01,21900.0,40.4451,40.4593,40.431,40.431,21900.0
2015-05-15 12:10:00,57.01,57.02,56.96,56.99,33800.0,40.431,40.4381,40.3955,40.4168,33800.0
2015-05-15 12:15:00,56.99,57.04,56.99,57.03,23900.0,40.4168,40.4522,40.4168,40.4451,23900.0
2015-05-15 12:20:00,57.03,57.1,57.03,57.1,10300.0,40.4451,40.4948,40.4451,40.4948,10300.0
2015-05-15 12:25:00,57.09,57.1,57.08,57.09,5500.0,40.4877,40.4948,40.4806,40.4877,5500.0
2015-05-15 12:30:00,57.08,57.13,57.08,57.12,15900.0,40.4806,40.5161,40.4806,40.509,15900.0
2015-05-15 12:35:00,57.11,57.13,57.1,57.11,11000.0,40.5019,40.5161,40.4948,40.5019,11000.0
2015-05-15 12:40:00,57.11,57.15,57.1,57.15,7200.0,40.5019,40.5303,40.4948,40.5303,7200.0
2015-05-15 12:45:00,57.15,57.18,57.14,57.18,14300.0,40.5303,40.5515,40.5232,40.5515,14300.0
2015-05-15 12:50:00,57.19,57.19,57.17,57.18,8400.0,40.5586,40.5586,40.5444,40.5515,8400.0
2015-05-15 12:55:00,57.19,57.2,57.19,57.19,2900.0,40.5586,40.5657,40.5586,40.5586,2900.0
2015-05-15 13:00:00,57.2,57.21,57.17,57.17,23800.0,40.5657,40.5728,40.5444,40.5444,23800.0
2015-05-15 13:05:00,57.16,57.21,57.15,57.21,18900.0,40.5373,40.5728,40.5303,40.5728,18900.0
2015-05-15 13:10:00,57.2,57.21,57.18,57.18,4900.0,40.5657,40.5728,40.5515,40.5515,4900.0
2015-05-15 13:15:00,57.2,57.24,57.19,57.24,18800.0,40.5657,40.5941,40.5586,40.5941,18800.0
2015-05-15 13:20:00,57.24,57.25,57.22,57.23,12100.0,40.5941,40.6012,40.5799,40.587,12100.0
2015-05-15 13:25:00,57.22,57.23,57.21,57.22,8600.0,40.5799,40.587,40.5728,40.5799,8600.0
2015-05-15 13:30:00,57.23,57.24,57.22,57.23,5500.0,40.587,40.5941,40.5799,40.587,5500.0
2015-05-15 13:35:00,57.23,57.23,57.21,57.22,4900.0,40.587,40.587,40.5728,40.5799,4900.0
2015-05-15 13:40:00,57.22,57.24,57.22,57.22,4500.0,40.5799,40.5941,40.5799,40.5799,4500.0
2015-05-15 13:45:00,57.22,57.23,57.18,57.18,12000.0,40.5799,40.587,40.5515,40.5515,12000.0
2015-05-15 13:50:00,57.18,57.18,57.16,57.16,9000.0,40.5515,40.5515,40.5373,40.5373,9000.0
2015-05-15 13:55:00,57.17,57.17,57.13,57.14,3500.0,40.5444,40.5444,40.5161,40.5232,3500.0
2015-05-15 14:00:00,57.13,57.17,57.13,57.16,6900.0,40.5161,40.5444,40.5161,40.5373,6900.0
2015-05-15 14:05:00,57.16,57.17,57.11,57.13,17100.0,40.5373,40.5444,40.5019,40.5161,17100.0
2015-05-15 14:10:00,57.13,57.16,57.13,57.14,11600.0,40.5161,40.5373,40.5161,40.5232,11600.0
2015-05-15 14:15:00,57.14,57.15,57.07,57.08,25100.0,40.5232,40.5303,40.4735,40.4806,25100.0
2015-05-15 14:20:00,57.08,57.09,57.05,57.07,25200.0,40.4806,40.4877,40.4593,40.4735,25200.0
2015-05-15 14:25:00,57.08,57.08,57.06,57.07,9700.0,40.4806,40.4806,40.4664,40.4735,9700.0
2015-05-15 14:30:00,57.06,57.11,57.05,57.11,9200.0,40.4664,40.5019,40.4593,40.5019,9200.0
2015-05-15 14:35:00,57.1,57.12,57.1,57.11,9800.0,40.4948,40.509,40.4948,40.5019,9800.0
2015-05-15 14:40:00,57.11,57.13,57.1,57.12,8500.0,40.5019,40.5161,40.4948,40.509,8500.0
2015-05-15 14:45:00,57.12,57.13,57.1,57.1,8800.0,40.509,40.5161,40.4948,40.4948,8800.0
2015-05-15 14:50:00,57.1,57.12,57.1,57.12,6600.0,40.4948,40.509,40.4948,40.509,6600.0
2015-05-15 14:55:00,57.12,57.13,57.11,57.11,16300.0,40.509,40.5161,40.5019,40.5019,16300.0
2015-05-15 15:00:00,57.11,57.12,57.1,57.12,15900.0,40.5019,40.509,40.4948,40.509,15900.0
2015-05-15 15:05:00,57.12,57.12,57.11,57.11,15300.0,40.509,40.509,40.5019,40.5019,15300.0
2015-05-15 15:10:00,57.11,57.12,57.09,57.1,10200.0,40.5019,40.509,40.4877,40.4948,10200.0
2015-05-15 15:15:00,57.09,57.1,57.08,57.08,13100.0,40.4877,40.4948,40.4806,40.4806,13100.0
2015-05-15 15:20:00,57.08,57.12,57.08,57.11,17400.0,40.4806,40.509,40.4806,40.5019,17400.0
2015-05-15 15:25:00,57.11,57.13,57.11,57.13,15100.0,40.5019,40.5161,40.5019,40.5161,15100.0
2015-05-15 15:30:00,57.12,57.13,57.12,57.12,19900.0,40.509,40.5161,40.509,40.509,19900.0
2015-05-15 15:35:00,57.13,57.13,57.08,57.1,50400.0,40.5161,40.5161,40.4806,40.4948,50400.0
2015-05-15 15:40:00,57.1,57.12,57.09,57.11,18100.0,40.4948,40.509,40.4877,40.5019,18100.0
2015-05-15 15:45:00,57.12,57.14,57.11,57.13,37600.0,40.509,40.5232,40.5019,40.5161,37600.0
2015-05-15 15:50:00,57.14,57.15,57.11,57.12,47200.0,40.5232,40.5303,40.5019,40.509,47200.0
2015-05-15 15:55:00,57.13,57.14,57.12,57.14,56900.0,40.5161,40.5232,40.509,40.5232,56900.0
2015-05-18 09:30:00,56.9,57.03,56.83,57.02,57000.0,40.353,40.4451,40.3033,40.4381,57000.0
2015-05-18 09:35:00,57.01,57.02,56.89,56.92,18000.0,40.431,40.4381,40.3459,40.3671,18000.0
2015-05-18 09:40:00,56.9,56.94,56.8,56.84,28000.0,40.353,40.3813,40.282,40.3104,28000.0
2015-05-18 09:45:00,56.84,56.94,56.82,56.93,13100.0,40.3104,40.3813,40.2962,40.3742,13100.0
2015-05-18 09:50:00,56.93,56.99,56.93,56.96,16400.0,40.3742,40.4168,40.3742,40.3955,16400.0
2015-05-18 09:55:00,56.96,56.97,56.9,56.93,17700.0,40.3955,40.4026,40.353,40.3742,17700.0
2015-05-18 10:00:00,56.93,56.96,56.88,56.88,17000.0,40.3742,40.3955,40.3388,40.3388,17000.0
2015-05-18 10:05:00,56.89,56.92,56.84,56.88,13200.0,40.3459,40.3671,40.3104,40.3388,13200.0
2015-05-18 10:10:00,56.9,56.9,56.84,56.85,10900.0,40.353,40.353,40.3104,40.3175,10900.0
2015-05-18 10:15:00,56.85,56.85,56.8,56.81,19300.0,40.3175,40.3175,40.282,40.2891,19300.0
2015-05-18 10:20:00,56.8,56.87,56.8,56.83,16600.0,40.282,40.3317,40.282,40.3033,16600.0
2015-05-18 10:25:00,56.84,56.84,56.78,56.82,15100.0,40.3104,40.3104,40.2679,40.2962,15100.0
2015-05-18 10:30:00,56.84,56.85,56.78,56.79,18900.0,40.3104,40.3175,40.2679,40.2749,18900.0
2015-05-18 10:35:00,56.79,56.84,56.77,56.79,21600.0,40.2749,40.3104,40.2608,40.2749,21600.0
2015-05-18 10:40:00,56.78,56.79,56.74,56.75,17900.0,40.2679,40.2749,40.2395,40.2466,17900.0
2015-05-18 10:45:00,56.75,56.77,56.73,56.75,10600.0,40.2466,40.2608,40.2324,40.2466,10600.0
2015-05-18 10:50:00,56.76,56.77,56.71,56.71,12100.0,40.2537,40.2608,40.2182,40.2182,12100.0
2015-05-18 10:55:00,56.72,56.76,56.72,56.74,18500.0,40.2253,40.2537,40.2253,40.2395,18500.0
2015-05-18 11:00:00,56.74,56.81,56.74,56.79,4500.0,40.2395,40.2891,40.2395,40.2749,4500.0
2015-05-18 11:05:00,56.81,56.83,56.77,56.78,25000.0,40.2891,40.3033,40.2608,40.2679,25000.0
2015-05-18 11:10:00,56.79,56.82,56.78,56.8,26500.0,40.2749,40.2962,40.2679,40.282,26500.0
2015-05-18 11:15:00,56.8,56.83,56.78,56.83,24400.0,40.282,40.3033,40.2679,40.3033,24400.0
2015-05-18 11:20:00,56.82,56.85,56.8,56.84,24000.0,40.2962,40.3175,40.282,40.3104,24000.0
2015-05-18 11:25:00,56.85,56.85,56.81,56.83,20000.0,40.3175,40.3175,40.2891,40.3033,20000.0
2015-05-18 11:30:00,56.84,56.89,56.83,56.88,12600.0,40.3104,40.3459,40.3033,40.3388,12600.0
2015-05-18 11:35:00,56.89,56.9,56.88,56.88,11600.0,40.3459,40.353,40.3388,40.3388,11600.0
2015-05-18 11:40:00,56.89,56.9,56.85,56.89,24500.0,40.3459,40.353,40.3175,40.3459,24500.0
2015-05-18 11:45:00,56.87,56.88,56.84,56.86,9700.0,40.3317,40.3388,40.3104,40.3246,9700.0
2015-05-18 11:50:00,56.85,56.85,56.79,56.79,13900.0,40.3175,40.3175,40.2749,40.2749,13900.0
2015-05-18 11:55:00,56.79,56.84,56.77,56.84,18400.0,40.2749,40.3104,40.2608,40.3104,18400.0
2015-05-18 12:00:00,56.85,56.87,56.84,56.86,11600.0,40.3175,40.3317,40.3104,40.3246,11600.0
2015-05-18 12:05:00,56.86,56.89,56.85,56.89,7800.0,40.3246,40.3459,40.3175,40.3459,7800.0
2015-05-18 12:10:00,56.89,56.9,56.86,56.86,11600.0,40.3459,40.353,40.3246,40.3246,11600.0
2015-05-18 12:15:00,56.87,56.92,56.86,56.88,21000.0,40.3317,40.3671,40.3246,40.3388,21000.0
2015-05-18 12:20:00,56.89,56.9,56.87,56.9,8000.0,40.3459,40.353,40.3317,40.353,8000.0
2015-05-18 12:25:00,56.89,56.9,56.88,56.89,13300.0,40.3459,40.353,40.3388,40.3459,13300.0
2015-05-18 12:30:00,56.89,56.9,56.88,56.89,9300.0,40.3459,40.353,40.3388,40.3459,9300.0
2015-05-18 12:35:00,56.89,56.92,56.88,56.91,10200.0,40.3459,40.3671,40.3388,40.36,10200.0
2015-05-18 12:40:00,56.92,56.93,56.91,56.92,5500.0,40.3671,40.3742,40.36,40.3671,5500.0
2015-05-18 12:45:00,56.93,56.93,56.88,56.89,9400.0,40.3742,40.3742,40.3388,40.3459,9400.0
2015-05-18 12:50:00,56.88,56.9,56.88,56.89,9100.0,40.3388,40.353,40.3388,40.3459,9100.0
2015-05-18 12:55:00,56.89,56.9,56.88,56.89,17300.0,40.3459,40.353,40.3388,40.3459,17300.0
2015-05-18 13:00:00,56.9,56.9,56.87,56.89,7400.0,40.353,40.353,40.3317,40.3459,7400.0
2015-05-18 13:05:00,56.89,56.9,56.89,56.9,2700.0,40.3459,40.353,40.3459,40.353,2700.0
2015-05-18 13:10:00,56.9,56.9,56.89,56.9,4200.0,40.353,40.353,40.3459,40.353,4200.0
2015-05-18 13:15:00,56.9,56.91,56.89,56.9,8300.0,40.353,40.36,40.3459,40.353,8300.0
2015-05-18 13:20:00,56.9,56.93,56.89,56.92,7100.0,40.353,40.3742,40.3459,40.3671,7100.0
2015-05-18 13:25:00,56.92,56.94,56.91,56.94,7300.0,40.3671,40.3813,40.36,40.3813,7300.0
2015-05-18 13:30:00,56.94,56.95,56.93,56.94,8800.0,40.3813,40.3884,40.3742,40.3813,8800.0
2015-05-18 13:35:00,56.94,56.97,56.93,56.96,5800.0,40.3813,40.4026,40.3742,40.3955,5800.0
2015-05-18 13:40:00,56.96,56.96,56.91,56.92,8400.0,40.3955,40.3955,40.36,40.3671,8400.0
2015-05-18 13:45:00,56.92,56.94,56.89,56.92,12000.0,40.3671,40.3813,40.3459,40.3671,12000.0
2015-05-18 13:50:00,56.93,56.98,56.93,56.97,7600.0,40.3742,40.4097,40.3742,40.4026,7600.0
2015-05-18 13:55:00,56.97,57.0,56.96,56.99,12400.0,40.4026,40.4239,40.3955,40.4168,12400.0
2015-05-18 14:00:00,56.99,57.03,56.99,57.02,6500.0,40.4168,40.4451,40.4168,40.4381,6500.0
2015-05-18 14:05:00,57.02,57.02,56.92,56.93,22000.0,40.4381,40.4381,40.3671,40.3742,22000.0
2015-05-18 14:10:00,56.92,56.97,56.92,56.96,5100.0,40.3671,40.4026,40.3671,40.3955,5100.0
2015-05-18 14:15:00,56.97,56.98,56.96,56.97,12100.0,40.4026,40.4097,40.3955,40.4026,12100.0
2015-05-18 14:20:00,56.98,56.98,56.96,56.97,11300.0,40.4097,40.4097,40.3955,40.4026,11300.0
2015-05-18 14:25:00,56.97,56.98,56.93,56.93,14300.0,40.4026,40.4097,40.3742,40.3742,14300.0
2015-05-18 14:30:00,56.93,56.94,56.91,56.92,15400.0,40.3742,40.3813,40.36,40.3671,15400.0
2015-05-18 14:35:00,56.92,56.96,56.92,56.96,7000.0,40.3671,40.3955,40.3671,40.3955,7000.0
2015-05-18 14:40:00,56.96,56.98,56.95,56.96,10200.0,40.3955,40.4097,40.3884,40.3955,10200.0
2015-05-18 14:45:00,56.96,56.96,56.93,56.94,14400.0,40.3955,40.3955,40.3742,40.3813,14400.0
2015-05-18 14:50:00,56.94,56.97,56.93,56.95,17500.0,40.3813,40.4026,40.3742,40.3884,17500.0
2015-05-18 14:55:00,56.96,56.98,56.95,56.98,19200.0,40.3955,40.4097,40.3884,40.4097,19200.0
2015-05-18 15:00:00,56.98,56.98,56.93,56.93,17300.0,40.4097,40.4097,40.3742,40.3742,17300.0
2015-05-18 15:05:00,56.93,56.94,56.93,56.94,8700.0,40.3742,40.3813,40.3742,40.3813,8700.0
2015-05-18 15:10:00,56.93,56.95,56.93,56.94,15800.0,40.3742,40.3884,40.3742,40.3813,15800.0
2015-05-18 15:15:00,56.94,56.96,56.94,56.95,13900.0,40.3813,40.3955,40.3813,40.3884,13900.0
2015-05-18 15:20:00,56.95,56.99,56.95,56.99,11700.0,40.3884,40.4168,40.3884,40.4168,11700.0
2015-05-18 15:25:00,56.99,57.0,56.96,56.96,18500.0,40.4168,40.4239,40.3955,40.3955,18500.0
2015-05-18 15:30:00,56.96,56.99,56.95,56.95,16700.0,40.3955,40.4168,40.3884,40.3884,16700.0
2015-05-18 15:35:00,56.96,56.97,56.95,56.96,18900.0,40.3955,40.4026,40.3884,40.3955,18900.0
2015-05-18 15:40:00,56.96,57.0,56.95,57.0,21500.0,40.3955,40.4239,40.3884,40.4239,21500.0
2015-05-18 15:45:00,57.0,57.01,56.94,56.94,68400.0,40.4239,40.431,40.3813,40.3813,68400.0
2015-05-18 15:50:00,56.94,56.94,56.93,56.94,43900.0,40.3813,40.3813,40.3742,40.3813,43900.0
2015-05-18 15:55:00,56.94,56.94,56.85,56.86,271700.0,40.3813,40.3813,40.3175,40.3246,271700.0
2015-05-19 09:30:00,56.79,56.96,56.66,56.71,48500.0,40.2749,40.3955,40.1827,40.2182,48500.0
2015-05-19 09:35:00,56.65,56.71,56.61,56.63,18900.0,40.1757,40.2182,40.1473,40.1615,18900.0
2015-05-19 09:40:00,56.64,56.7,56.62,56.7,10700.0,40.1686,40.2111,40.1544,40.2111,10700.0
2015-05-19 09:45:00,56.69,56.7,56.61,56.67,15400.0,40.204,40.2111,40.1473,40.1898,15400.0
2015-05-19 09:50:00,56.65,56.78,56.65,56.77,12700.0,40.1757,40.2679,40.1757,40.2608,12700.0
2015-05-19 09:55:00,56.76,56.78,56.74,56.75,6800.0,40.2537,40.2679,40.2395,40.2466,6800.0
2015-05-19 10:00:00,56.75,56.79,56.75,56.77,13900.0,40.2466,40.2749,40.2466,40.2608,13900.0
2015-05-19 10:05:00,56.77,56.81,56.75,56.81,7700.0,40.2608,40.2891,40.2466,40.2891,7700.0
2015-05-19 10:10:00,56.81,56.84,56.79,56.83,14100.0,40.2891,40.3104,40.2749,40.3033,14100.0
2015-05-19 10:15:00,56.81,56.85,56.81,56.84,7300.0,40.2891,40.3175,40.2891,40.3104,7300.0
2015-05-19 10:20:00,56.85,56.85,56.81,56.83,10400.0,40.3175,40.3175,40.2891,40.3033,10400.0
2015-05-19 10:25:00,56.83,56.84,56.8,56.84,4900.0,40.3033,40.3104,40.282,40.3104,4900.0
2015-05-19 10:30:00,56.84,56.85,56.81,56.81,8100.0,40.3104,40.3175,40.2891,40.2891,8100.0
2015-05-19 10:35:00,56.81,56.84,56.8,56.84,13100.0,40.2891,40.3104,40.282,40.3104,13100.0
2015-05-19 10:40:00,56.83,56.83,56.79,56.79,6500.0,40.3033,40.3033,40.2749,40.2749,6500.0
2015-05-19 10:45:00,56.8,56.8,56.77,56.79,7500.0,40.282,40.282,40.2608,40.2749,7500.0
2015-05-19 10:50:00,56.79,56.8,56.75,56.75,31000.0,40.2749,40.282,40.2466,40.2466,31000.0
2015-05-19 10:55:00,56.76,56.76,56.72,56.73,9300.0,40.2537,40.2537,40.2253,40.2324,9300.0
2015-05-19 11:00:00,56.73,56.74,56.71,56.71,8700.0,40.2324,40.2395,40.2182,40.2182,8700.0
2015-05-19 11:05:00,56.72,56.72,56.66,56.66,27600.0,40.2253,40.2253,40.1827,40.1827,27600.0
2015-05-19 11:10:00,56.67,56.7,56.66,56.69,15000.0,40.1898,40.2111,40.1827,40.204,15000.0
2015-05-19 11:15:00,56.7,56.75,56.7,56.74,9100.0,40.2111,40.2466,40.2111,40.2395,9100.0
2015-05-19 11:20:00,56.75,56.79,56.75,56.79,12900.0,40.2466,40.2749,40.2466,40.2749,12900.0
2015-05-19 11:25:00,56.8,56.85,56.8,56.85,10400.0,40.282,40.3175,40.282,40.3175,10400.0
2015-05-19 11:30:00,56.85,56.86,56.81,56.86,11900.0,40.3175,40.3246,40.2891,40.3246,11900.0
2015-05-19 11:35:00,56.85,56.85,56.81,56.82,4500.0,40.3175,40.3175,40.2891,40.2962,4500.0
2015-05-19 11:40:00,56.82,56.83,56.79,56.81,9800.0,40.2962,40.3033,40.2749,40.2891,9800.0
2015-05-19 11:45:00,56.81,56.82,56.8,56.81,5700.0,40.2891,40.2962,40.282,40.2891,5700.0
2015-05-19 11:50:00,56.82,56.83,56.78,56.78,3800.0,40.2962,40.3033,40.2679,40.2679,3800.0
2015-05-19 11:55:00,56.79,56.8,56.77,56.8,7900.0,40.2749,40.282,40.2608,40.282,7900.0
2015-05-19 12:00:00,56.81,56.83,56.79,56.83,4200.0,40.2891,40.3033,40.2749,40.3033,4200.0
2015-05-19 12:05:00,56.82,56.85,56.82,56.85,6600.0,40.2962,40.3175,40.2962,40.3175,6600.0
2015-05-19 12:10:00,56.84,56.85,56.83,56.85,3400.0,40.3104,40.3175,40.3033,40.3175,3400.0
2015-05-19 12:15:00,56.85,56.85,56.81,56.83,9200.0,40.3175,40.3175,40.2891,40.3033,9200.0
2015-05-19 12:20:00,56.82,56.83,56.82,56.83,7000.0,40.2962,40.3033,40.2962,40.3033,7000.0
2015-05-19 12:25:00,56.83,56.85,56.82,56.82,27200.0,40.3033,40.3175,40.2962,40.2962,27200.0
2015-05-19 12:30:00,56.83,56.83,56.82,56.83,6500.0,40.3033,40.3033,40.2962,40.3033,6500.0
2015-05-19 12:35:00,56.83,56.83,56.82,56.83,12300.0,40.3033,40.3033,40.2962,40.3033,12300.0
2015-05-19 12:40:00,56.83,56.83,56.82,56.83,1400.0,40.3033,40.3033,40.2962,40.3033,1400.0
2015-05-19 12:45:00,56.83,56.85,56.82,56.84,14300.0,40.3033,40.3175,40.2962,40.3104,14300.0
2015-05-19 12:50:00,56.84,56.85,56.84,56.85,2900.0,40.3104,40.3175,40.3104,40.3175,2900.0
2015-05-19 12:55:00,56.84,56.85,56.83,56.84,4600.0,40.3104,40.3175,40.3033,40.3104,4600.0
2015-05-19 13:00:00,56.83,56.83,56.81,56.83,7400.0,40.3033,40.3033,40.2891,40.3033,7400.0
2015-05-19 13:05:00,56.82,56.84,56.82,56.84,6700.0,40.2962,40.3104,40.2962,40.3104,6700.0
2015-05-19 13:10:00,56.84,56.85,56.83,56.84,5100.0,40.3104,40.3175,40.3033,40.3104,5100.0
2015-05-19 13:15:00,56.84,56.88,56.82,56.83,5700.0,40.3104,40.3388,40.2962,40.3033,5700.0
2015-05-19 13:20:00,56.83,56.84,56.81,56.82,13500.0,40.3033,40.3104,40.2891,40.2962,13500.0
2015-05-19 13:25:00,56.82,56.83,56.81,56.81,6500.0,40.2962,40.3033,40.2891,40.2891,6500.0
2015-05-19 13:30:00,56.81,56.84,56.81,56.84,11800.0,40.2891,40.3104,40.2891,40.3104,11800.0
2015-05-19 13:35:00,56.84,56.87,56.83,56.86,12700.0,40.3104,40.3317,40.3033,40.3246,12700.0
2015-05-19 13:40:00,56.86,56.9,56.86,56.89,10600.0,40.3246,40.353,40.3246,40.3459,10600.0
2015-05-19 13:45:00,56.9,56.9,56.87,56.89,13400.0,40.353,40.353,40.3317,40.3459,13400.0
2015-05-19 13:50:00,56.89,56.9,56.88,56.89,5400.0,40.3459,40.353,40.3388,40.3459,5400.0
2015-05-19 13:55:00,56.88,56.9,56.87,56.87,26100.0,40.3388,40.353,40.3317,40.3317,26100.0
2015-05-19 14:00:00,56.87,56.89,56.85,56.85,14000.0,40.3317,40.3459,40.3175,40.3175,14000.0
2015-05-19 14:05:00,56.85,56.85,56.82,56.83,7500.0,40.3175,40.3175,40.2962,40.3033,7500.0
2015-05-19 14:10:00,56.82,56.84,56.82,56.83,10100.0,40.2962,40.3104,40.2962,40.3033,10100.0
2015-05-19 14:15:00,56.83,56.87,56.83,56.87,12200.0,40.3033,40.3317,40.3033,40.3317,12200.0
2015-05-19 14:20:00,56.87,56.88,56.86,56.88,10400.0,40.3317,40.3388,40.3246,40.3388,10400.0
2015-05-19 14:25:00,56.87,56.93,56.87,56.91,58800.0,40.3317,40.3742,40.3317,40.36,58800.0
2015-05-19 14:30:00,56.91,56.91,56.87,56.87,8400.0,40.36,40.36,40.3317,40.3317,8400.0
2015-05-19 14:35:00,56.86,56.86,56.8,56.81,20300.0,40.3246,40.3246,40.282,40.2891,20300.0
2015-05-19 14:40:00,56.8,56.8,56.79,56.79,5100.0,40.282,40.282,40.2749,40.2749,5100.0
2015-05-19 14:45:00,56.79,56.81,56.78,56.79,11100.0,40.2749,40.2891,40.2679,40.2749,11100.0
2015-05-19 14:50:00,56.79,56.8,56.78,56.78,14000.0,40.2749,40.282,40.2679,40.2679,14000.0
2015-05-19 14:55:00,56.78,56.81,56.78,56.78,16800.0,40.2679,40.2891,40.2679,40.2679,16800.0
2015-05-19 15:00:00,56.79,56.79,56.75,56.75,41000.0,40.2749,40.2749,40.2466,40.2466,41000.0
2015-05-19 15:05:00,56.76,56.76,56.7,56.7,25400.0,40.2537,40.2537,40.2111,40.2111,25400.0
2015-05-19 15:10:00,56.7,56.72,56.68,56.69,46600.0,40.2111,40.2253,40.1969,40.204,46600.0
2015-05-19 15:15:00,56.69,56.74,56.68,56.73,33100.0,40.204,40.2395,40.1969,40.2324,33100.0
2015-05-19 15:20:00,56.72,56.74,56.71,56.72,14800.0,40.2253,40.2395,40.2182,40.2253,14800.0
2015-05-19 15:25:00,56.71,56.72,56.68,56.71,17400.0,40.2182,40.2253,40.1969,40.2182,17400.0
2015-05-19 15:30:00,56.7,56.74,56.69,56.7,29300.0,40.2111,40.2395,40.204,40.2111,29300.0
2015-05-19 15:35:00,56.71,56.75,56.71,56.74,15600.0,40.2182,40.2466,40.2182,40.2395,15600.0
2015-05-19 15:40:00,56.74,56.75,56.71,56.73,21400.0,40.2395,40.2466,40.2182,40.2324,21400.0
2015-05-19 15:45:00,56.74,56.76,56.73,56.76,30400.0,40.2395,40.2537,40.2324,40.2537,30400.0
2015-05-19 15:50:00,56.75,56.76,56.75,56.75,24600.0,40.2466,40.2537,40.2466,40.2466,24600.0
2015-05-19 15:55:00,56.76,56.88,56.75,56.85,164300.0,40.2537,40.3388,40.2466,40.3175,164300.0
2015-05-20 09:30:00,56.84,56.99,56.83,56.83,39600.0,40.3104,40.4168,40.3033,40.3033,39600.0
2015-05-20 09:35:00,56.83,57.1,56.83,57.09,30100.0,40.3033,40.4948,40.3033,40.4877,30100.0
2015-05-20 09:40:00,57.06,57.14,57.05,57.12,27800.0,40.4664,40.5232,40.4593,40.509,27800.0
2015-05-20 09:45:00,57.13,57.19,57.11,57.18,32400.0,40.5161,40.5586,40.5019,40.5515,32400.0
2015-05-20 09:50:00,57.18,57.22,57.18,57.21,15200.0,40.5515,40.5799,40.5515,40.5728,15200.0
2015-05-20 09:55:00,57.2,57.23,57.15,57.16,19600.0,40.5657,40.587,40.5303,40.5373,19600.0
2015-05-20 10:00:00,57.15,57.23,57.14,57.23,10800.0,40.5303,40.587,40.5232,40.587,10800.0
2015-05-20 10:05:00,57.23,57.25,57.2,57.22,8800.0,40.587,40.6012,40.5657,40.5799,8800.0
2015-05-20 10:10:00,57.22,57.22,57.19,57.22,6800.0,40.5799,40.5799,40.5586,40.5799,6800.0
2015-05-20 10:15:00,57.22,57.24,57.21,57.21,10200.0,40.5799,40.5941,40.5728,40.5728,10200.0
2015-05-20 10:20:00,57.21,57.22,57.2,57.21,8100.0,40.5728,40.5799,40.5657,40.5728,8100.0
2015-05-20 10:25:00,57.22,57.23,57.17,57.19,12800.0,40.5799,40.587,40.5444,40.5586,12800.0
2015-05-20 10:30:00,57.18,57.19,57.15,57.16,6900.0,40.5515,40.5586,40.5303,40.5373,6900.0
2015-05-20 10:35:00,57.16,57.2,57.14,57.19,22200.0,40.5373,40.5657,40.5232,40.5586,22200.0
2015-05-20 10:40:00,57.19,57.19,57.12,57.12,30600.0,40.5586,40.5586,40.509,40.509,30600.0
2015-05-20 10:45:00,57.13,57.15,57.11,57.12,14300.0,40.5161,40.5303,40.5019,40.509,14300.0
2015-05-20 10:50:00,57.12,57.13,57.09,57.1,16700.0,40.509,40.5161,40.4877,40.4948,16700.0
2015-05-20 10:55:00,57.1,57.11,57.07,57.07,6600.0,40.4948,40.5019,40.4735,40.4735,6600.0
2015-05-20 11:00:00,57.07,57.12,57.07,57.1,10700.0,40.4735,40.509,40.4735,40.4948,10700.0
2015-05-20 11:05:00,57.09,57.13,57.08,57.12,11000.0,40.4877,40.5161,40.4806,40.509,11000.0
2015-05-20 11:10:00,57.12,57.15,57.11,57.15,6300.0,40.509,40.5303,40.5019,40.5303,6300.0
2015-05-20 11:15:00,57.16,57.19,57.13,57.19,17900.0,40.5373,40.5586,40.5161,40.5586,17900.0
2015-05-20 11:20:00,57.19,57.21,57.18,57.19,4700.0,40.5586,40.5728,40.5515,40.5586,4700.0
2015-05-20 11:25:00,57.19,57.19,57.15,57.16,8700.0,40.5586,40.5586,40.5303,40.5373,8700.0
2015-05-20 11:30:00,57.17,57.2,57.17,57.18,10900.0,40.5444,40.5657,40.5444,40.5515,10900.0
2015-05-20 11:35:00,57.18,57.18,57.14,57.15,7800.0,40.5515,40.5515,40.5232,40.5303,7800.0
2015-05-20 11:40:00,57.15,57.18,57.13,57.18,16300.0,40.5303,40.5515,40.5161,40.5515,16300.0
2015-05-20 11:45:00,57.18,57.18,57.12,57.12,10500.0,40.5515,40.5515,40.509,40.509,10500.0
2015-05-20 11:50:00,57.12,57.12,57.08,57.09,10800.0,40.509,40.509,40.4806,40.4877,10800.0
2015-05-20 11:55:00,57.1,57.14,57.09,57.13,8100.0,40.4948,40.5232,40.4877,40.5161,8100.0
2015-05-20 12:00:00,57.12,57.12,57.11,57.11,5400.0,40.509,40.509,40.5019,40.5019,5400.0
2015-05-20 12:05:00,57.12,57.14,57.12,57.14,7700.0,40.509,40.5232,40.509,40.5232,7700.0
2015-05-20 12:10:00,57.13,57.14,57.12,57.13,8400.0,40.5161,40.5232,40.509,40.5161,8400.0
2015-05-20 12:15:00,57.13,57.15,57.13,57.13,11200.0,40.5161,40.5303,40.5161,40.5161,11200.0
2015-05-20 12:20:00,57.14,57.15,57.11,57.12,9900.0,40.5232,40.5303,40.5019,40.509,9900.0
2015-05-20 12:25:00,57.12,57.15,57.11,57.12,15400.0,40.509,40.5303,40.5019,40.509,15400.0
2015-05-20 12:30:00,57.11,57.12,57.06,57.07,7300.0,40.5019,40.509,40.4664,40.4735,7300.0
2015-05-20 12:35:00,57.07,57.11,57.07,57.08,7200.0,40.4735,40.5019,40.4735,40.4806,7200.0
2015-05-20 12:40:00,57.08,57.09,57.07,57.09,15500.0,40.4806,40.4877,40.4735,40.4877,15500.0
2015-05-20 12:45:00,57.09,57.1,57.06,57.07,6100.0,40.4877,40.4948,40.4664,40.4735,6100.0
2015-05-20 12:50:00,57.07,57.08,57.06,57.07,8000.0,40.4735,40.4806,40.4664,40.4735,8000.0
2015-05-20 12:55:00,57.07,57.07,57.05,57.05,6300.0,40.4735,40.4735,40.4593,40.4593,6300.0
2015-05-20 13:00:00,57.05,57.06,57.03,57.04,6300.0,40.4593,40.4664,40.4451,40.4522,6300.0
2015-05-20 13:05:00,57.04,57.05,57.03,57.04,6000.0,40.4522,40.4593,40.4451,40.4522,6000.0
2015-05-20 13:10:00,57.04,57.06,57.04,57.05,4600.0,40.4522,40.4664,40.4522,40.4593,4600.0
2015-05-20 13:15:00,57.05,57.08,57.05,57.07,12200.0,40.4593,40.4806,40.4593,40.4735,12200.0
2015-05-20 13:20:00,57.07,57.08,57.06,57.07,3100.0,40.4735,40.4806,40.4664,40.4735,3100.0
2015-05-20 13:25:00,57.06,57.08,57.06,57.06,10000.0,40.4664,40.4806,40.4664,40.4664,10000.0
2015-05-20 13:30:00,57.06,57.07,57.0,57.01,13200.0,40.4664,40.4735,40.4239,40.431,13200.0
2015-05-20 13:35:00,57.0,57.01,56.95,56.96,11000.0,40.4239,40.431,40.3884,40.3955,11000.0
2015-05-20 13:40:00,56.96,56.96,56.93,56.94,9700.0,40.3955,40.3955,40.3742,40.3813,9700.0
2015-05-20 13:45:00,56.94,56.98,56.94,56.98,12300.0,40.3813,40.4097,40.3813,40.4097,12300.0
2015-05-20 13:50:00,56.98,56.98,56.94,56.96,8600.0,40.4097,40.4097,40.3813,40.3955,8600.0
2015-05-20 13:55:00,56.95,56.98,56.95,56.97,8100.0,40.3884,40.4097,40.3884,40.4026,8100.0
2015-05-20 14:00:00,56.97,57.07,56.96,56.97,34500.0,40.4026,40.4735,40.3955,40.4026,34500.0
2015-05-20 14:05:00,56.97,57.02,56.97,56.98,14400.0,40.4026,40.4381,40.4026,40.4097,14400.0
2015-05-20 14:10:00,56.99,57.03,56.99,57.03,4300.0,40.4168,40.4451,40.4168,40.4451,4300.0
2015-05-20 14:15:00,57.03,57.09,57.03,57.08,10100.0,40.4451,40.4877,40.4451,40.4806,10100.0
2015-05-20 14:20:00,57.09,57.13,57.09,57.11,10400.0,40.4877,40.5161,40.4877,40.5019,10400.0
2015-05-20 14:25:00,57.13,57.18,57.13,57.17,11700.0,40.5161,40.5515,40.5161,40.5444,11700.0
2015-05-20 14:30:00,57.17,57.19,57.14,57.14,12200.0,40.5444,40.5586,40.5232,40.5232,12200.0
2015-05-20 14:35:00,57.15,57.16,57.13,57.13,14800.0,40.5303,40.5373,40.5161,40.5161,14800.0
2015-05-20 14:40:00,57.13,57.13,57.11,57.11,5900.0,40.5161,40.5161,40.5019,40.5019,5900.0
2015-05-20 14:45:00,57.13,57.16,57.11,57.11,8500.0,40.5161,40.5373,40.5019,40.5019,8500.0
2015-05-20 14:50:00,57.11,57.14,57.09,57.14,9900.0,40.5019,40.5232,40.4877,40.5232,9900.0
2015-05-20 14:55:00,57.13,57.13,57.1,57.1,7300.0,40.5161,40.5161,40.4948,40.4948,7300.0
2015-05-20 15:00:00,57.1,57.12,57.07,57.1,12700.0,40.4948,40.509,40.4735,40.4948,12700.0
2015-05-20 15:05:00,57.1,57.15,57.1,57.14,14200.0,40.4948,40.5303,40.4948,40.5232,14200.0
2015-05-20 15:10:00,57.14,57.16,57.11,57.12,21500.0,40.5232,40.5373,40.5019,40.509,21500.0
2015-05-20 15:15:00,57.12,57.12,57.07,57.08,18300.0,40.509,40.509,40.4735,40.4806,18300.0
2015-05-20 15:20:00,57.08,57.1,57.03,57.08,16100.0,40.4806,40.4948,40.4451,40.4806,16100.0
2015-05-20 15:25:00,57.09,57.1,57.08,57.09,5500.0,40.4877,40.4948,40.4806,40.4877,5500.0
2015-05-20 15:30:00,57.09,57.1,57.05,57.1,14800.0,40.4877,40.4948,40.4593,40.4948,14800.0
2015-05-20 15:35:00,57.1,57.1,57.05,57.06,16700.0,40.4948,40.4948,40.4593,40.4664,16700.0
2015-05-20 15:40:00,57.05,57.09,57.04,57.06,16400.0,40.4593,40.4877,40.4522,40.4664,16400.0
2015-05-20 15:45:00,57.06,57.07,57.02,57.06,29400.0,40.4664,40.4735,40.4381,40.4664,29400.0
2015-05-20 15:50:00,57.06,57.06,57.02,57.03,20900.0,40.4664,40.4664,40.4381,40.4451,20900.0
2015-05-20 15:55:00,57.03,57.04,56.96,56.96,96400.0,40.4451,40.4522,40.3955,40.3955,96400.0
2015-05-21 09:30:00,56.95,56.95,56.76,56.8,51900.0,40.3884,40.3884,40.2537,40.282,51900.0
2015-05-21 09:35:00,56.81,56.89,56.74,56.74,19700.0,40.2891,40.3459,40.2395,40.2395,19700.0
2015-05-21 09:40:00,56.75,56.91,56.75,56.9,11900.0,40.2466,40.36,40.2466,40.353,11900.0
2015-05-21 09:45:00,56.89,56.91,56.85,56.86,13000.0,40.3459,40.36,40.3175,40.3246,13000.0
2015-05-21 09:50:00,56.85,56.93,56.83,56.92,10600.0,40.3175,40.3742,40.3033,40.3671,10600.0
2015-05-21 09:55:00,56.93,56.93,56.9,56.9,6300.0,40.3742,40.3742,40.353,40.353,6300.0
2015-05-21 10:00:00,56.9,56.96,56.89,56.96,12300.0,40.353,40.3955,40.3459,40.3955,12300.0
2015-05-21 10:05:00,56.96,57.02,56.95,57.0,11100.0,40.3955,40.4381,40.3884,40.4239,11100.0
2015-05-21 10:10:00,57.01,57.02,57.0,57.01,6200.0,40.431,40.4381,40.4239,40.431,6200.0
2015-05-21 10:15:00,57.0,57.0,56.93,56.94,14600.0,40.4239,40.4239,40.3742,40.3813,14600.0
2015-05-21 10:20:00,56.95,56.96,56.91,56.91,6600.0,40.3884,40.3955,40.36,40.36,6600.0
2015-05-21 10:25:00,56.91,56.91,56.82,56.84,8100.0,40.36,40.36,40.2962,40.3104,8100.0
2015-05-21 10:30:00,56.84,56.85,56.82,56.82,9000.0,40.3104,40.3175,40.2962,40.2962,9000.0
2015-05-21 10:35:00,56.82,56.85,56.82,56.83,5900.0,40.2962,40.3175,40.2962,40.3033,5900.0
2015-05-21 10:40:00,56.83,56.86,56.83,56.86,7500.0,40.3033,40.3246,40.3033,40.3246,7500.0
2015-05-21 10:45:00,56.86,56.86,56.83,56.84,3100.0,40.3246,40.3246,40.3033,40.3104,3100.0
2015-05-21 10:50:00,56.85,56.87,56.82,56.82,13800.0,40.3175,40.3317,40.2962,40.2962,13800.0
2015-05-21 10:55:00,56.82,56.83,56.81,56.82,8800.0,40.2962,40.3033,40.2891,40.2962,8800.0
2015-05-21 11:00:00,56.83,56.88,56.82,56.88,5400.0,40.3033,40.3388,40.2962,40.3388,5400.0
2015-05-21 11:05:00,56.88,56.89,56.87,56.87,8800.0,40.3388,40.3459,40.3317,40.3317,8800.0
2015-05-21 11:10:00,56.88,56.91,56.87,56.91,17400.0,40.3388,40.36,40.3317,40.36,17400.0
2015-05-21 11:15:00,56.91,56.95,56.91,56.93,10100.0,40.36,40.3884,40.36,40.3742,10100.0
2015-05-21 11:20:00,56.92,56.96,56.9,56.94,14900.0,40.3671,40.3955,40.353,40.3813,14900.0
2015-05-21 11:25:00,56.92,56.97,56.92,56.96,8900.0,40.3671,40.4026,40.3671,40.3955,8900.0
2015-05-21 11:30:00,56.97,56.99,56.96,56.97,6900.0,40.4026,40.4168,40.3955,40.4026,6900.0
2015-05-21 11:35:00,56.98,56.99,56.96,56.97,12500.0,40.4097,40.4168,40.3955,40.4026,12500.0
2015-05-21 11:40:00,56.98,56.98,56.94,56.95,8700.0,40.4097,40.4097,40.3813,40.3884,8700.0
2015-05-21 11:45:00,56.95,56.96,56.93,56.95,7900.0,40.3884,40.3955,40.3742,40.3884,7900.0
2015-05-21 11:50:00,56.93,56.96,56.93,56.94,8200.0,40.3742,40.3955,40.3742,40.3813,8200.0
2015-05-21 11:55:00,56.94,56.96,56.93,56.94,7200.0,40.3813,40.3955,40.3742,40.3813,7200.0
2015-05-21 12:00:00,56.93,56.95,56.91,56.95,7600.0,40.3742,40.3884,40.36,40.3884,7600.0
2015-05-21 12:05:00,56.95,56.95,56.91,56.91,5600.0,40.3884,40.3884,40.36,40.36,5600.0
2015-05-21 12:10:00,56.92,56.92,56.89,56.9,6500.0,40.3671,40.3671,40.3459,40.353,6500.0
2015-05-21 12:15:00,56.89,56.9,56.87,56.87,6400.0,40.3459,40.353,40.3317,40.3317,6400.0
2015-05-21 12:20:00,56.87,56.88,56.87,56.88,1900.0,40.3317,40.3388,40.3317,40.3388,1900.0
2015-05-21 12:25:00,56.87,56.88,56.84,56.85,41600.0,40.3317,40.3388,40.3104,40.3175,41600.0
2015-05-21 12:30:00,56.85,56.85,56.83,56.84,6700.0,40.3175,40.3175,40.3033,40.3104,6700.0
2015-05-21 12:35:00,56.84,56.84,56.82,56.82,2500.0,40.3104,40.3104,40.2962,40.2962,2500.0
2015-05-21 12:40:00,56.82,56.85,56.82,56.83,7000.0,40.2962,40.3175,40.2962,40.3033,7000.0
2015-05-21 12:45:00,56.84,56.85,56.82,56.85,8400.0,40.3104,40.3175,40.2962,40.3175,8400.0
2015-05-21 12:50:00,56.84,56.85,56.83,56.83,3900.0,40.3104,40.3175,40.3033,40.3033,3900.0
2015-05-21 12:55:00,56.82,56.83,56.8,56.81,12900.0,40.2962,40.3033,40.282,40.2891,12900.0
2015-05-21 13:00:00,56.81,56.82,56.8,56.82,6500.0,40.2891,40.2962,40.282,40.2962,6500.0
2015-05-21 13:05:00,56.82,56.83,56.81,56.82,6300.0,40.2962,40.3033,40.2891,40.2962,6300.0
2015-05-21 13:10:00,56.82,56.83,56.81,56.82,2500.0,40.2962,40.3033,40.2891,40.2962,2500.0
2015-05-21 13:15:00,56.82,56.82,56.79,56.8,10700.0,40.2962,40.2962,40.2749,40.282,10700.0
2015-05-21 13:20:00,56.8,56.81,56.78,56.78,5100.0,40.282,40.2891,40.2679,40.2679,5100.0
2015-05-21 13:25:00,56.78,56.78,56.77,56.77,2500.0,40.2679,40.2679,40.2608,40.2608,2500.0
2015-05-21 13:30:00,56.77,56.77,56.75,56.76,9100.0,40.2608,40.2608,40.2466,40.2537,9100.0
2015-05-21 13:35:00,56.76,56.76,56.75,56.75,6500.0,40.2537,40.2537,40.2466,40.2466,6500.0
2015-05-21 13:40:00,56.76,56.76,56.73,56.73,17600.0,40.2537,40.2537,40.2324,40.2324,17600.0
2015-05-21 13:45:00,56.74,56.75,56.73,56.74,7000.0,40.2395,40.2466,40.2324,40.2395,7000.0
2015-05-21 13:50:00,56.74,56.74,56.72,56.72,8000.0,40.2395,40.2395,40.2253,40.2253,8000.0
2015-05-21 13:55:00,56.71,56.71,56.67,56.67,21100.0,40.2182,40.2182,40.1898,40.1898,21100.0
2015-05-21 14:00:00,56.67,56.69,56.66,56.68,11400.0,40.1898,40.204,40.1827,40.1969,11400.0
2015-05-21 14:05:00,56.69,56.69,56.66,56.69,12500.0,40.204,40.204,40.1827,40.204,12500.0
2015-05-21 14:10:00,56.69,56.69,56.66,56.68,8500.0,40.204,40.204,40.1827,40.1969,8500.0
2015-05-21 14:15:00,56.67,56.68,56.66,56.67,8200.0,40.1898,40.1969,40.1827,40.1898,8200.0
2015-05-21 14:20:00,56.67,56.7,56.67,56.7,9400.0,40.1898,40.2111,40.1898,40.2111,9400.0
2015-05-21 14:25:00,56.7,56.7,56.67,56.69,8000.0,40.2111,40.2111,40.1898,40.204,8000.0
2015-05-21 14:30:00,56.7,56.71,56.68,56.7,9200.0,40.2111,40.2182,40.1969,40.2111,9200.0
2015-05-21 14:35:00,56.71,56.72,56.7,56.71,17900.0,40.2182,40.2253,40.2111,40.2182,17900.0
2015-05-21 14:40:00,56.7,56.71,56.68,56.69,14400.0,40.2111,40.2182,40.1969,40.204,14400.0
2015-05-21 14:45:00,56.69,56.71,56.69,56.71,7300.0,40.204,40.2182,40.204,40.2182,7300.0
2015-05-21 14:50:00,56.71,56.73,56.7,56.72,35400.0,40.2182,40.2324,40.2111,40.2253,35400.0
2015-05-21 14:55:00,56.71,56.73,56.71,56.73,11000.0,40.2182,40.2324,40.2182,40.2324,11000.0
2015-05-21 15:00:00,56.73,56.77,56.72,56.76,27400.0,40.2324,40.2608,40.2253,40.2537,27400.0
2015-05-21 15:05:00,56.76,56.79,56.75,56.78,15600.0,40.2537,40.2749,40.2466,40.2679,15600.0
2015-05-21 15:10:00,56.78,56.78,56.75,56.78,20700.0,40.2679,40.2679,40.2466,40.2679,20700.0
2015-05-21 15:15:00,56.79,56.8,56.78,56.78,19500.0,40.2749,40.282,40.2679,40.2679,19500.0
2015-05-21 15:20:00,56.78,56.82,56.78,56.8,24200.0,40.2679,40.2962,40.2679,40.282,24200.0
2015-05-21 15:25:00,56.79,56.84,56.79,56.84,16000.0,40.2749,40.3104,40.2749,40.3104,16000.0
2015-05-21 15:30:00,56.84,56.87,56.83,56.86,28900.0,40.3104,40.3317,40.3033,40.3246,28900.0
2015-05-21 15:35:00,56.86,56.87,56.84,56.85,22700.0,40.3246,40.3317,40.3104,40.3175,22700.0
2015-05-21 15:40:00,56.85,56.92,56.84,56.87,33600.0,40.3175,40.3671,40.3104,40.3317,33600.0
2015-05-21 15:45:00,56.88,56.91,56.88,56.89,45900.0,40.3388,40.36,40.3388,40.3459,45900.0
2015-05-21 15:50:00,56.88,56.89,56.84,56.87,51700.0,40.3388,40.3459,40.3104,40.3317,51700.0
2015-05-21 15:55:00,56.87,56.88,56.8,56.84,140200.0,40.3317,40.3388,40.282,40.3104,140200.0
2015-05-22 09:30:00,56.71,56.86,56.69,56.75,36300.0,40.2182,40.3246,40.204,40.2466,36300.0
2015-05-22 09:35:00,56.79,56.83,56.74,56.78,16000.0,40.2749,40.3033,40.2395,40.2679,16000.0
2015-05-22 09:40:00,56.78,56.83,56.73,56.75,18400.0,40.2679,40.3033,40.2324,40.2466,18400.0
2015-05-22 09:45:00,56.74,56.81,56.73,56.8,16100.0,40.2395,40.2891,40.2324,40.282,16100.0
2015-05-22 09:50:00,56.79,56.81,56.72,56.74,9300.0,40.2749,40.2891,40.2253,40.2395,9300.0
2015-05-22 09:55:00,56.74,56.79,56.74,56.76,7800.0,40.2395,40.2749,40.2395,40.2537,7800.0
2015-05-22 10:00:00,56.76,56.8,56.7,56.8,32000.0,40.2537,40.282,40.2111,40.282,32000.0
2015-05-22 10:05:00,56.81,56.82,56.7,56.72,54900.0,40.2891,40.2962,40.2111,40.2253,54900.0
2015-05-22 10:10:00,56.72,56.73,56.66,56.7,27400.0,40.2253,40.2324,40.1827,40.2111,27400.0
2015-05-22 10:15:00,56.7,56.75,56.7,56.73,8700.0,40.2111,40.2466,40.2111,40.2324,8700.0
2015-05-22 10:20:00,56.72,56.74,56.65,56.65,18000.0,40.2253,40.2395,40.1757,40.1757,18000.0
2015-05-22 10:25:00,56.66,56.66,56.61,56.61,36700.0,40.1827,40.1827,40.1473,40.1473,36700.0
2015-05-22 10:30:00,56.62,56.62,56.59,56.6,17900.0,40.1544,40.1544,40.1331,40.1402,17900.0
2015-05-22 10:35:00,56.61,56.64,56.6,56.63,12600.0,40.1473,40.1686,40.1402,40.1615,12600.0
2015-05-22 10:40:00,56.62,56.63,56.6,56.6,10400.0,40.1544,40.1615,40.1402,40.1402,10400.0
2015-05-22 10:45:00,56.61,56.62,56.59,56.62,5800.0,40.1473,40.1544,40.1331,40.1544,5800.0
2015-05-22 10:50:00,56.61,56.63,56.59,56.61,18100.0,40.1473,40.1615,40.1331,40.1473,18100.0
2015-05-22 10:55:00,56.61,56.62,56.58,56.58,28500.0,40.1473,40.1544,40.126,40.126,28500.0
2015-05-22 11:00:00,56.58,56.58,56.53,56.55,34300.0,40.126,40.126,40.0906,40.1047,34300.0
2015-05-22 11:05:00,56.56,56.59,56.55,56.56,11400.0,40.1118,40.1331,40.1047,40.1118,11400.0
2015-05-22 11:10:00,56.56,56.57,56.54,56.55,7700.0,40.1118,40.1189,40.0976,40.1047,7700.0
2015-05-22 11:15:00,56.55,56.57,56.53,56.57,8400.0,40.1047,40.1189,40.0906,40.1189,8400.0
2015-05-22 11:20:00,56.56,56.57,56.54,56.56,8900.0,40.1118,40.1189,40.0976,40.1118,8900.0
2015-05-22 11:25:00,56.56,56.61,56.53,56.61,7500.0,40.1118,40.1473,40.0906,40.1473,7500.0
2015-05-22 11:30:00,56.6,56.6,56.56,56.57,7700.0,40.1402,40.1402,40.1118,40.1189,7700.0
2015-05-22 11:35:00,56.57,56.62,56.57,56.61,6200.0,40.1189,40.1544,40.1189,40.1473,6200.0
2015-05-22 11:40:00,56.61,56.62,56.58,56.59,6700.0,40.1473,40.1544,40.126,40.1331,6700.0
2015-05-22 11:45:00,56.58,56.6,56.57,56.58,9500.0,40.126,40.1402,40.1189,40.126,9500.0
2015-05-22 11:50:00,56.59,56.63,56.59,56.62,5000.0,40.1331,40.1615,40.1331,40.1544,5000.0
2015-05-22 11:55:00,56.61,56.62,56.61,56.62,7200.0,40.1473,40.1544,40.1473,40.1544,7200.0
2015-05-22 12:00:00,56.61,56.62,56.58,56.59,11200.0,40.1473,40.1544,40.126,40.1331,11200.0
2015-05-22 12:05:00,56.58,56.61,56.58,56.61,6500.0,40.126,40.1473,40.126,40.1473,6500.0
2015-05-22 12:10:00,56.61,56.61,56.59,56.59,8600.0,40.1473,40.1473,40.1331,40.1331,8600.0
2015-05-22 12:15:00,56.59,56.6,56.58,56.59,6600.0,40.1331,40.1402,40.126,40.1331,6600.0
2015-05-22 12:20:00,56.59,56.59,56.58,56.59,3700.0,40.1331,40.1331,40.126,40.1331,3700.0
2015-05-22 12:25:00,56.59,56.61,56.58,56.61,3000.0,40.1331,40.1473,40.126,40.1473,3000.0
2015-05-22 12:30:00,56.61,56.61,56.59,56.6,15700.0,40.1473,40.1473,40.1331,40.1402,15700.0
2015-05-22 12:35:00,56.59,56.6,56.59,56.6,6000.0,40.1331,40.1402,40.1331,40.1402,6000.0
2015-05-22 12:40:00,56.6,56.61,56.57,56.59,6200.0,40.1402,40.1473,40.1189,40.1331,6200.0
2015-05-22 12:45:00,56.6,56.6,56.58,56.59,5000.0,40.1402,40.1402,40.126,40.1331,5000.0
2015-05-22 12:50:00,56.58,56.59,56.57,56.57,11300.0,40.126,40.1331,40.1189,40.1189,11300.0
2015-05-22 12:55:00,56.58,56.6,56.58,56.58,2900.0,40.126,40.1402,40.126,40.126,2900.0
2015-05-22 13:00:00,56.58,56.61,56.56,56.59,16900.0,40.126,40.1473,40.1118,40.1331,16900.0
2015-05-22 13:05:00,56.58,56.6,56.55,56.6,11600.0,40.126,40.1402,40.1047,40.1402,11600.0
2015-05-22 13:10:00,56.6,56.61,56.58,56.61,6400.0,40.1402,40.1473,40.126,40.1473,6400.0
2015-05-22 13:15:00,56.59,56.61,56.58,56.6,6900.0,40.1331,40.1473,40.126,40.1402,6900.0
2015-05-22 13:20:00,56.6,56.61,56.58,56.59,8800.0,40.1402,40.1473,40.126,40.1331,8800.0
2015-05-22 13:25:00,56.59,56.6,56.58,56.59,3100.0,40.1331,40.1402,40.126,40.1331,3100.0
2015-05-22 13:30:00,56.58,56.59,56.56,56.57,10700.0,40.126,40.1331,40.1118,40.1189,10700.0
2015-05-22 13:35:00,56.56,56.57,56.55,56.56,7700.0,40.1118,40.1189,40.1047,40.1118,7700.0
2015-05-22 13:40:00,56.56,56.56,56.55,56.55,3900.0,40.1118,40.1118,40.1047,40.1047,3900.0
2015-05-22 13:45:00,56.55,56.56,56.55,56.56,2900.0,40.1047,40.1118,40.1047,40.1118,2900.0
2015-05-22 13:50:00,56.56,56.56,56.55,56.56,1700.0,40.1118,40.1118,40.1047,40.1118,1700.0
2015-05-22 13:55:00,56.56,56.56,56.52,56.52,7600.0,40.1118,40.1118,40.0835,40.0835,7600.0
2015-05-22 14:00:00,56.52,56.55,56.52,56.54,8600.0,40.0835,40.1047,40.0835,40.0976,8600.0
2015-05-22 14:05:00,56.54,56.55,56.52,56.53,6500.0,40.0976,40.1047,40.0835,40.0906,6500.0
2015-05-22 14:10:00,56.54,56.56,56.54,56.55,9300.0,40.0976,40.1118,40.0976,40.1047,9300.0
2015-05-22 14:15:00,56.55,56.58,56.55,56.56,10300.0,40.1047,40.126,40.1047,40.1118,10300.0
2015-05-22 14:20:00,56.57,56.61,56.56,56.61,8800.0,40.1189,40.1473,40.1118,40.1473,8800.0
2015-05-22 14:25:00,56.6,56.61,56.59,56.6,4700.0,40.1402,40.1473,40.1331,40.1402,4700.0
2015-05-22 14:30:00,56.6,56.61,56.55,56.55,20200.0,40.1402,40.1473,40.1047,40.1047,20200.0
2015-05-22 14:35:00,56.56,56.58,56.56,56.57,5800.0,40.1118,40.126,40.1118,40.1189,5800.0
2015-05-22 14:40:00,56.58,56.62,56.57,56.62,8000.0,40.126,40.1544,40.1189,40.1544,8000.0
2015-05-22 14:45:00,56.62,56.65,56.61,56.65,16500.0,40.1544,40.1757,40.1473,40.1757,16500.0
2015-05-22 14:50:00,56.65,56.65,56.6,56.6,15300.0,40.1757,40.1757,40.1402,40.1402,15300.0
2015-05-22 14:55:00,56.6,56.62,56.6,56.62,8500.0,40.1402,40.1544,40.1402,40.1544,8500.0
2015-05-22 15:00:00,56.61,56.63,56.6,56.61,14000.0,40.1473,40.1615,40.1402,40.1473,14000.0
2015-05-22 15:05:00,56.62,56.65,56.61,56.64,8000.0,40.1544,40.1757,40.1473,40.1686,8000.0
2015-05-22 15:10:00,56.63,56.64,56.62,56.63,6800.0,40.1615,40.1686,40.1544,40.1615,6800.0
2015-05-22 15:15:00,56.64,56.64,56.63,56.64,4200.0,40.1686,40.1686,40.1615,40.1686,4200.0
2015-05-22 15:20:00,56.64,56.66,56.63,56.64,18400.0,40.1686,40.1827,40.1615,40.1686,18400.0
2015-05-22 15:25:00,56.64,56.64,56.63,56.64,6600.0,40.1686,40.1686,40.1615,40.1686,6600.0
2015-05-22 15:30:00,56.64,56.64,56.63,56.63,51300.0,40.1686,40.1686,40.1615,40.1615,51300.0
2015-05-22 15:35:00,56.64,56.64,56.59,56.6,31000.0,40.1686,40.1686,40.1331,40.1402,31000.0
2015-05-22 15:40:00,56.59,56.6,56.59,56.6,9000.0,40.1331,40.1402,40.1331,40.1402,9000.0
2015-05-22 15:45:00,56.6,56.61,56.59,56.6,27100.0,40.1402,40.1473,40.1331,40.1402,27100.0
2015-05-22 15:50:00,56.59,56.6,56.59,56.59,19300.0,40.1331,40.1402,40.1331,40.1331,19300.0
2015-05-22 15:55:00,56.59,56.6,56.53,56.54,142100.0,40.1331,40.1402,40.0906,40.0976,142100.0
2015-05-26 09:30:00,56.51,56.57,56.42,56.53,39900.0,40.0764,40.1189,40.0125,40.0906,39900.0
2015-05-26 09:35:00,56.5,56.57,56.4,56.5,19100.0,40.0693,40.1189,39.9984,40.0693,19100.0
2015-05-26 09:40:00,56.45,56.49,56.41,56.41,15400.0,40.0338,40.0622,40.0055,40.0055,15400.0
2015-05-26 09:45:00,56.43,56.46,56.39,56.46,3500.0,40.0196,40.0409,39.9913,40.0409,3500.0
2015-05-26 09:50:00,56.44,56.49,56.41,56.47,15700.0,40.0267,40.0622,40.0055,40.048,15700.0
2015-05-26 09:55:00,56.46,56.49,56.46,56.46,3100.0,40.0409,40.0622,40.0409,40.0409,3100.0
2015-05-26 10:00:00,56.46,56.5,56.45,56.49,9200.0,40.0409,40.0693,40.0338,40.0622,9200.0
2015-05-26 10:05:00,56.48,56.5,56.42,56.46,14900.0,40.0551,40.0693,40.0125,40.0409,14900.0
2015-05-26 10:10:00,56.45,56.47,56.41,56.46,7400.0,40.0338,40.048,40.0055,40.0409,7400.0
2015-05-26 10:15:00,56.46,56.47,56.37,56.39,8700.0,40.0409,40.048,39.9771,39.9913,8700.0
2015-05-26 10:20:00,56.38,56.4,56.36,56.37,13500.0,39.9842,39.9984,39.97,39.9771,13500.0
2015-05-26 10:25:00,56.38,56.39,56.36,56.37,8400.0,39.9842,39.9913,39.97,39.9771,8400.0
2015-05-26 10:30:00,56.37,56.38,56.34,56.35,8700.0,39.9771,39.9842,39.9558,39.9629,8700.0
2015-05-26 10:35:00,56.35,56.35,56.29,56.31,7900.0,39.9629,39.9629,39.9203,39.9345,7900.0
2015-05-26 10:40:00,56.33,56.34,56.31,56.33,3700.0,39.9487,39.9558,39.9345,39.9487,3700.0
2015-05-26 10:45:00,56.33,56.33,56.29,56.3,8800.0,39.9487,39.9487,39.9203,39.9274,8800.0
2015-05-26 10:50:00,56.3,56.3,56.25,56.26,8800.0,39.9274,39.9274,39.892,39.8991,8800.0
2015-05-26 10:55:00,56.26,56.26,56.22,56.22,12600.0,39.8991,39.8991,39.8707,39.8707,12600.0
2015-05-26 11:00:00,56.22,56.23,56.18,56.19,19300.0,39.8707,39.8778,39.8423,39.8494,19300.0
2015-05-26 11:05:00,56.19,56.26,56.19,56.25,4100.0,39.8494,39.8991,39.8494,39.892,4100.0
2015-05-26 11:10:00,56.25,56.25,56.21,56.21,6300.0,39.892,39.892,39.8636,39.8636,6300.0
2015-05-26 11:15:00,56.22,56.22,56.18,56.18,16000.0,39.8707,39.8707,39.8423,39.8423,16000.0
2015-05-26 11:20:00,56.2,56.23,56.18,56.22,12400.0,39.8565,39.8778,39.8423,39.8707,12400.0
2015-05-26 11:25:00,56.21,56.26,56.2,56.26,29800.0,39.8636,39.8991,39.8565,39.8991,29800.0
2015-05-26 11:30:00,56.26,56.3,56.24,56.28,13400.0,39.8991,39.9274,39.8849,39.9133,13400.0
2015-05-26 11:35:00,56.29,56.33,56.27,56.28,25800.0,39.9203,39.9487,39.9062,39.9133,25800.0
2015-05-26 11:40:00,56.28,56.28,56.22,56.22,46200.0,39.9133,39.9133,39.8707,39.8707,46200.0
2015-05-26 11:45:00,56.22,56.23,56.19,56.21,25800.0,39.8707,39.8778,39.8494,39.8636,25800.0
2015-05-26 11:50:00,56.21,56.21,56.18,56.19,13700.0,39.8636,39.8636,39.8423,39.8494,13700.0
2015-05-26 11:55:00,56.19,56.21,56.17,56.17,14400.0,39.8494,39.8636,39.8352,39.8352,14400.0
2015-05-26 12:00:00,56.18,56.21,56.17,56.18,7600.0,39.8423,39.8636,39.8352,39.8423,7600.0
2015-05-26 12:05:00,56.18,56.19,56.16,56.17,10300.0,39.8423,39.8494,39.8282,39.8352,10300.0
2015-05-26 12:10:00,56.16,56.17,56.14,56.15,9500.0,39.8282,39.8352,39.814,39.8211,9500.0
2015-05-26 12:15:00,56.15,56.15,56.13,56.13,10100.0,39.8211,39.8211,39.8069,39.8069,10100.0
2015-05-26 12:20:00,56.14,56.16,56.12,56.13,11800.0,39.814,39.8282,39.7998,39.8069,11800.0
2015-05-26 12:25:00,56.13,56.14,56.1,56.1,10500.0,39.8069,39.814,39.7856,39.7856,10500.0
2015-05-26 12:30:00,56.11,56.11,56.08,56.09,16400.0,39.7927,39.7927,39.7714,39.7785,16400.0
2015-05-26 12:35:00,56.08,56.11,56.08,56.08,11900.0,39.7714,39.7927,39.7714,39.7714,11900.0
2015-05-26 12:40:00,56.11,56.11,56.07,56.09,13800.0,39.7927,39.7927,39.7643,39.7785,13800.0
2015-05-26 12:45:00,56.08,56.08,56.06,56.08,4700.0,39.7714,39.7714,39.7572,39.7714,4700.0
2015-05-26 12:50:00,56.08,56.09,56.05,56.07,8100.0,39.7714,39.7785,39.7501,39.7643,8100.0
2015-05-26 12:55:00,56.07,56.07,56.05,56.06,6400.0,39.7643,39.7643,39.7501,39.7572,6400.0
2015-05-26 13:00:00,56.06,56.08,56.05,56.05,6500.0,39.7572,39.7714,39.7501,39.7501,6500.0
2015-05-26 13:05:00,56.05,56.06,56.01,56.02,10900.0,39.7501,39.7572,39.7218,39.7289,10900.0
2015-05-26 13:10:00,56.02,56.06,56.01,56.06,8900.0,39.7289,39.7572,39.7218,39.7572,8900.0
2015-05-26 13:15:00,56.06,56.06,56.04,56.05,6600.0,39.7572,39.7572,39.7431,39.7501,6600.0
2015-05-26 13:20:00,56.05,56.06,56.02,56.02,17400.0,39.7501,39.7572,39.7289,39.7289,17400.0
2015-05-26 13:25:00,56.03,56.1,56.03,56.09,20500.0,39.736,39.7856,39.736,39.7785,20500.0
2015-05-26 13:30:00,56.1,56.1,56.03,56.03,16500.0,39.7856,39.7856,39.736,39.736,16500.0
2015-05-26 13:35:00,56.04,56.04,55.98,56.01,30800.0,39.7431,39.7431,39.7005,39.7218,30800.0
2015-05-26 13:40:00,56.01,56.05,56.0,56.02,14500.0,39.7218,39.7501,39.7147,39.7289,14500.0
2015-05-26 13:45:00,56.02,56.04,55.99,56.01,16000.0,39.7289,39.7431,39.7076,39.7218,16000.0
2015-05-26 13:50:00,56.0,56.0,55.94,55.97,11400.0,39.7147,39.7147,39.6721,39.6934,11400.0
2015-05-26 13:55:00,55.98,55.99,55.93,55.94,9900.0,39.7005,39.7076,39.665,39.6721,9900.0
2015-05-26 14:00:00,55.94,55.97,55.94,55.96,6500.0,39.6721,39.6934,39.6721,39.6863,6500.0
2015-05-26 14:05:00,55.97,55.99,55.95,55.97,16100.0,39.6934,39.7076,39.6792,39.6934,16100.0
2015-05-26 14:10:00,55.96,55.97,55.95,55.96,7300.0,39.6863,39.6934,39.6792,39.6863,7300.0
2015-05-26 14:15:00,55.95,55.98,55.95,55.96,14000.0,39.6792,39.7005,39.6792,39.6863,14000.0
2015-05-26 14:20:00,55.96,55.97,55.94,55.94,15500.0,39.6863,39.6934,39.6721,39.6721,15500.0
2015-05-26 14:25:00,55.95,55.98,55.93,55.94,12100.0,39.6792,39.7005,39.665,39.6721,12100.0
2015-05-26 14:30:00,55.94,56.0,55.94,55.99,19700.0,39.6721,39.7147,39.6721,39.7076,19700.0
2015-05-26 14:35:00,55.98,55.99,55.94,55.95,45100.0,39.7005,39.7076,39.6721,39.6792,45100.0
2015-05-26 14:40:00,55.96,55.97,55.94,55.95,29900.0,39.6863,39.6934,39.6721,39.6792,29900.0
2015-05-26 14:45:00,55.95,55.98,55.95,55.96,14800.0,39.6792,39.7005,39.6792,39.6863,14800.0
2015-05-26 14:50:00,55.96,55.96,55.94,55.95,13400.0,39.6863,39.6863,39.6721,39.6792,13400.0
2015-05-26 14:55:00,55.95,55.97,55.93,55.95,16200.0,39.6792,39.6934,39.665,39.6792,16200.0
2015-05-26 15:00:00,55.93,55.97,55.93,55.96,15800.0,39.665,39.6934,39.665,39.6863,15800.0
2015-05-26 15:05:00,55.97,55.98,55.95,55.97,13300.0,39.6934,39.7005,39.6792,39.6934,13300.0
2015-05-26 15:10:00,55.98,55.99,55.96,55.98,18100.0,39.7005,39.7076,39.6863,39.7005,18100.0
2015-05-26 15:15:00,55.98,56.01,55.97,55.97,21100.0,39.7005,39.7218,39.6934,39.6934,21100.0
2015-05-26 15:20:00,55.97,55.98,55.95,55.96,26100.0,39.6934,39.7005,39.6792,39.6863,26100.0
2015-05-26 15:25:00,55.97,55.98,55.95,55.98,21900.0,39.6934,39.7005,39.6792,39.7005,21900.0
2015-05-26 15:30:00,55.98,56.01,55.97,56.01,28300.0,39.7005,39.7218,39.6934,39.7218,28300.0
2015-05-26 15:35:00,56.01,56.04,56.0,56.01,26600.0,39.7218,39.7431,39.7147,39.7218,26600.0
2015-05-26 15:40:00,56.0,56.05,56.0,56.01,34300.0,39.7147,39.7501,39.7147,39.7218,34300.0
2015-05-26 15:45:00,56.02,56.02,55.97,55.99,73900.0,39.7289,39.7289,39.6934,39.7076,73900.0
2015-05-26 15:50:00,55.99,55.99,55.97,55.98,55000.0,39.7076,39.7076,39.6934,39.7005,55000.0
2015-05-26 15:55:00,55.98,56.01,55.96,55.99,101900.0,39.7005,39.7218,39.6863,39.7076,101900.0
2015-05-27 09:30:00,56.13,56.21,56.02,56.1,45100.0,39.8069,39.8636,39.7289,39.7856,45100.0
2015-05-27 09:35:00,56.08,56.2,56.01,56.04,14000.0,39.7714,39.8565,39.7218,39.7431,14000.0
2015-05-27 09:40:00,56.07,56.2,56.06,56.14,10800.0,39.7643,39.8565,39.7572,39.814,10800.0
2015-05-27 09:45:00,56.15,56.16,56.08,56.16,5300.0,39.8211,39.8282,39.7714,39.8282,5300.0
2015-05-27 09:50:00,56.17,56.21,56.13,56.15,26200.0,39.8352,39.8636,39.8069,39.8211,26200.0
2015-05-27 09:55:00,56.15,56.18,56.09,56.09,15600.0,39.8211,39.8423,39.7785,39.7785,15600.0
2015-05-27 10:00:00,56.1,56.15,56.09,56.1,19300.0,39.7856,39.8211,39.7785,39.7856,19300.0
2015-05-27 10:05:00,56.1,56.11,56.07,56.1,9500.0,39.7856,39.7927,39.7643,39.7856,9500.0
2015-05-27 10:10:00,56.11,56.19,56.11,56.13,18800.0,39.7927,39.8494,39.7927,39.8069,18800.0
2015-05-27 10:15:00,56.13,56.16,56.11,56.13,22900.0,39.8069,39.8282,39.7927,39.8069,22900.0
2015-05-27 10:20:00,56.14,56.21,56.14,56.2,11500.0,39.814,39.8636,39.814,39.8565,11500.0
2015-05-27 10:25:00,56.21,56.24,56.15,56.16,16600.0,39.8636,39.8849,39.8211,39.8282,16600.0
2015-05-27 10:30:00,56.17,56.24,56.17,56.23,17600.0,39.8352,39.8849,39.8352,39.8778,17600.0
2015-05-27 10:35:00,56.23,56.24,56.2,56.2,10600.0,39.8778,39.8849,39.8565,39.8565,10600.0
2015-05-27 10:40:00,56.22,56.25,56.21,56.21,29600.0,39.8707,39.892,39.8636,39.8636,29600.0
2015-05-27 10:45:00,56.23,56.24,56.22,56.22,5700.0,39.8778,39.8849,39.8707,39.8707,5700.0
2015-05-27 10:50:00,56.22,56.28,56.22,56.28,16300.0,39.8707,39.9133,39.8707,39.9133,16300.0
2015-05-27 10:55:00,56.29,56.34,56.28,56.33,22700.0,39.9203,39.9558,39.9133,39.9487,22700.0
2015-05-27 11:00:00,56.34,56.36,56.33,56.34,15100.0,39.9558,39.97,39.9487,39.9558,15100.0
2015-05-27 11:05:00,56.34,56.36,56.34,56.35,10200.0,39.9558,39.97,39.9558,39.9629,10200.0
2015-05-27 11:10:00,56.35,56.35,56.27,56.27,11600.0,39.9629,39.9629,39.9062,39.9062,11600.0
2015-05-27 11:15:00,56.27,56.28,56.25,56.25,18100.0,39.9062,39.9133,39.892,39.892,18100.0
2015-05-27 11:20:00,56.25,56.25,56.2,56.25,25800.0,39.892,39.892,39.8565,39.892,25800.0
2015-05-27 11:25:00,56.25,56.26,56.24,56.26,12100.0,39.892,39.8991,39.8849,39.8991,12100.0
2015-05-27 11:30:00,56.27,56.31,56.26,56.3,13800.0,39.9062,39.9345,39.8991,39.9274,13800.0
2015-05-27 11:35:00,56.3,56.32,56.29,56.32,21800.0,39.9274,39.9416,39.9203,39.9416,21800.0
2015-05-27 11:40:00,56.32,56.36,56.31,56.36,18100.0,39.9416,39.97,39.9345,39.97,18100.0
2015-05-27 11:45:00,56.36,56.42,56.36,56.4,12700.0,39.97,40.0125,39.97,39.9984,12700.0
2015-05-27 11:50:00,56.41,56.42,56.39,56.39,7100.0,40.0055,40.0125,39.9913,39.9913,7100.0
2015-05-27 11:55:00,56.38,56.39,56.35,56.37,6700.0,39.9842,39.9913,39.9629,39.9771,6700.0
2015-05-27 12:00:00,56.37,56.39,56.37,56.39,3900.0,39.9771,39.9913,39.9771,39.9913,3900.0
2015-05-27 12:05:00,56.39,56.39,56.38,56.39,5500.0,39.9913,39.9913,39.9842,39.9913,5500.0
2015-05-27 12:10:00,56.4,56.4,56.37,56.38,4600.0,39.9984,39.9984,39.9771,39.9842,4600.0
2015-05-27 12:15:00,56.38,56.39,56.37,56.39,6000.0,39.9842,39.9913,39.9771,39.9913,6000.0
2015-05-27 12:20:00,56.38,56.38,56.33,56.33,5800.0,39.9842,39.9842,39.9487,39.9487,5800.0
2015-05-27 12:25:00,56.33,56.34,56.32,56.32,3600.0,39.9487,39.9558,39.9416,39.9416,3600.0
2015-05-27 12:30:00,56.31,56.31,56.29,56.29,6900.0,39.9345,39.9345,39.9203,39.9203,6900.0
2015-05-27 12:35:00,56.28,56.3,56.24,56.25,21500.0,39.9133,39.9274,39.8849,39.892,21500.0
2015-05-27 12:40:00,56.25,56.32,56.25,56.32,4900.0,39.892,39.9416,39.892,39.9416,4900.0
2015-05-27 12:45:00,56.31,56.32,56.27,56.27,10900.0,39.9345,39.9416,39.9062,39.9062,10900.0
2015-05-27 12:50:00,56.27,56.28,56.24,56.26,9300.0,39.9062,39.9133,39.8849,39.8991,9300.0
2015-05-27 12:55:00,56.26,56.29,56.25,56.26,10500.0,39.8991,39.9203,39.892,39.8991,10500.0
2015-05-27 13:00:00,56.26,56.31,56.25,56.3,15500.0,39.8991,39.9345,39.892,39.9274,15500.0
2015-05-27 13:05:00,56.3,56.32,56.28,56.3,14300.0,39.9274,39.9416,39.9133,39.9274,14300.0
2015-05-27 13:10:00,56.31,56.35,56.31,56.33,9100.0,39.9345,39.9629,39.9345,39.9487,9100.0
2015-05-27 13:15:00,56.33,56.34,56.32,56.33,9600.0,39.9487,39.9558,39.9416,39.9487,9600.0
2015-05-27 13:20:00,56.33,56.37,56.33,56.36,12400.0,39.9487,39.9771,39.9487,39.97,12400.0
2015-05-27 13:25:00,56.36,56.37,56.33,56.34,17600.0,39.97,39.9771,39.9487,39.9558,17600.0
2015-05-27 13:30:00,56.34,56.36,56.33,56.35,17200.0,39.9558,39.97,39.9487,39.9629,17200.0
2015-05-27 13:35:00,56.35,56.36,56.31,56.33,11200.0,39.9629,39.97,39.9345,39.9487,11200.0
2015-05-27 13:40:00,56.33,56.33,56.28,56.29,3600.0,39.9487,39.9487,39.9133,39.9203,3600.0
2015-05-27 13:45:00,56.29,56.29,56.27,56.28,5900.0,39.9203,39.9203,39.9062,39.9133,5900.0
2015-05-27 13:50:00,56.28,56.3,56.27,56.3,6400.0,39.9133,39.9274,39.9062,39.9274,6400.0
2015-05-27 13:55:00,56.3,56.31,56.28,56.3,10800.0,39.9274,39.9345,39.9133,39.9274,10800.0
2015-05-27 14:00:00,56.3,56.35,56.3,56.34,14400.0,39.9274,39.9629,39.9274,39.9558,14400.0
2015-05-27 14:05:00,56.35,56.39,56.33,56.37,22100.0,39.9629,39.9913,39.9487,39.9771,22100.0
2015-05-27 14:10:00,56.36,56.38,56.35,56.37,8100.0,39.97,39.9842,39.9629,39.9771,8100.0
2015-05-27 14:15:00,56.37,56.4,56.36,56.39,8200.0,39.9771,39.9984,39.97,39.9913,8200.0
2015-05-27 14:20:00,56.4,56.41,56.38,56.39,13100.0,39.9984,40.0055,39.9842,39.9913,13100.0
2015-05-27 14:25:00,56.39,56.41,56.38,56.4,9100.0,39.9913,40.0055,39.9842,39.9984,9100.0
2015-05-27 14:30:00,56.4,56.4,56.38,56.39,16400.0,39.9984,39.9984,39.9842,39.9913,16400.0
2015-05-27 14:35:00,56.39,56.42,56.38,56.42,13700.0,39.9913,40.0125,39.9842,40.0125,13700.0
2015-05-27 14:40:00,56.41,56.45,56.39,56.43,14800.0,40.0055,40.0338,39.9913,40.0196,14800.0
2015-05-27 14:45:00,56.44,56.44,56.41,56.43,12500.0,40.0267,40.0267,40.0055,40.0196,12500.0
2015-05-27 14:50:00,56.43,56.45,56.41,56.41,9200.0,40.0196,40.0338,40.0055,40.0055,9200.0
2015-05-27 14:55:00,56.42,56.42,56.39,56.42,17800.0,40.0125,40.0125,39.9913,40.0125,17800.0
2015-05-27 15:00:00,56.42,56.43,56.39,56.41,19700.0,40.0125,40.0196,39.9913,40.0055,19700.0
2015-05-27 15:05:00,56.4,56.44,56.38,56.44,21100.0,39.9984,40.0267,39.9842,40.0267,21100.0
2015-05-27 15:10:00,56.44,56.46,56.42,56.45,19200.0,40.0267,40.0409,40.0125,40.0338,19200.0
2015-05-27 15:15:00,56.46,56.47,56.44,56.46,19800.0,40.0409,40.048,40.0267,40.0409,19800.0
2015-05-27 15:20:00,56.47,56.47,56.43,56.43,9400.0,40.048,40.048,40.0196,40.0196,9400.0
2015-05-27 15:25:00,56.42,56.45,56.42,56.45,13800.0,40.0125,40.0338,40.0125,40.0338,13800.0
2015-05-27 15:30:00,56.45,56.48,56.44,56.47,34100.0,40.0338,40.0551,40.0267,40.048,34100.0
2015-05-27 15:35:00,56.47,56.53,56.46,56.53,35400.0,40.048,40.0906,40.0409,40.0906,35400.0
2015-05-27 15:40:00,56.53,56.54,56.49,56.51,23700.0,40.0906,40.0976,40.0622,40.0764,23700.0
2015-05-27 15:45:00,56.52,56.55,56.5,56.54,42100.0,40.0835,40.1047,40.0693,40.0976,42100.0
2015-05-27 15:50:00,56.55,56.56,56.54,56.54,34900.0,40.1047,40.1118,40.0976,40.0976,34900.0
2015-05-27 15:55:00,56.54,56.55,56.47,56.47,88700.0,40.0976,40.1047,40.048,40.048,88700.0
2015-05-28 09:30:00,56.35,56.36,56.23,56.28,35900.0,39.9629,39.97,39.8778,39.9133,35900.0
2015-05-28 09:35:00,56.34,56.44,56.29,56.36,10400.0,39.9558,40.0267,39.9203,39.97,10400.0
2015-05-28 09:40:00,56.37,56.45,56.3,56.42,13700.0,39.9771,40.0338,39.9274,40.0125,13700.0
2015-05-28 09:45:00,56.4,56.42,56.33,56.41,7100.0,39.9984,40.0125,39.9487,40.0055,7100.0
2015-05-28 09:50:00,56.43,56.45,56.33,56.33,12900.0,40.0196,40.0338,39.9487,39.9487,12900.0
2015-05-28 09:55:00,56.35,56.35,56.23,56.27,18400.0,39.9629,39.9629,39.8778,39.9062,18400.0
2015-05-28 10:00:00,56.3,56.31,56.24,56.28,8500.0,39.9274,39.9345,39.8849,39.9133,8500.0
2015-05-28 10:05:00,56.29,56.29,56.24,56.26,9800.0,39.9203,39.9203,39.8849,39.8991,9800.0
2015-05-28 10:10:00,56.26,56.27,56.23,56.24,9700.0,39.8991,39.9062,39.8778,39.8849,9700.0
2015-05-28 10:15:00,56.24,56.26,56.22,56.23,9800.0,39.8849,39.8991,39.8707,39.8778,9800.0
2015-05-28 10:20:00,56.22,56.23,56.19,56.2,10300.0,39.8707,39.8778,39.8494,39.8565,10300.0
2015-05-28 10:25:00,56.19,56.22,56.19,56.2,12300.0,39.8494,39.8707,39.8494,39.8565,12300.0
2015-05-28 10:30:00,56.18,56.19,56.14,56.19,7900.0,39.8423,39.8494,39.814,39.8494,7900.0
2015-05-28 10:35:00,56.17,56.18,56.13,56.16,18200.0,39.8352,39.8423,39.8069,39.8282,18200.0
2015-05-28 10:40:00,56.15,56.21,56.15,56.21,15200.0,39.8211,39.8636,39.8211,39.8636,15200.0
2015-05-28 10:45:00,56.22,56.22,56.19,56.21,9700.0,39.8707,39.8707,39.8494,39.8636,9700.0
2015-05-28 10:50:00,56.2,56.2,56.16,56.19,16400.0,39.8565,39.8565,39.8282,39.8494,16400.0
2015-05-28 10:55:00,56.2,56.24,56.17,56.18,8200.0,39.8565,39.8849,39.8352,39.8423,8200.0
2015-05-28 11:00:00,56.19,56.25,56.18,56.18,16800.0,39.8494,39.892,39.8423,39.8423,16800.0
2015-05-28 11:05:00,56.18,56.21,56.17,56.17,7200.0,39.8423,39.8636,39.8352,39.8352,7200.0
2015-05-28 11:10:00,56.17,56.2,56.15,56.2,42600.0,39.8352,39.8565,39.8211,39.8565,42600.0
2015-05-28 11:15:00,56.2,56.2,56.17,56.18,20500.0,39.8565,39.8565,39.8352,39.8423,20500.0
2015-05-28 11:20:00,56.18,56.2,56.17,56.19,6500.0,39.8423,39.8565,39.8352,39.8494,6500.0
2015-05-28 11:25:00,56.19,56.2,56.17,56.18,9800.0,39.8494,39.8565,39.8352,39.8423,9800.0
2015-05-28 11:30:00,56.18,56.2,56.17,56.18,8800.0,39.8423,39.8565,39.8352,39.8423,8800.0
2015-05-28 11:35:00,56.18,56.19,56.16,56.17,9000.0,39.8423,39.8494,39.8282,39.8352,9000.0
2015-05-28 11:40:00,56.17,56.18,56.16,56.18,13200.0,39.8352,39.8423,39.8282,39.8423,13200.0
2015-05-28 11:45:00,56.18,56.19,56.12,56.13,10000.0,39.8423,39.8494,39.7998,39.8069,10000.0
2015-05-28 11:50:00,56.12,56.12,56.08,56.11,7800.0,39.7998,39.7998,39.7714,39.7927,7800.0
2015-05-28 11:55:00,56.11,56.14,56.1,56.13,5800.0,39.7927,39.814,39.7856,39.8069,5800.0
2015-05-28 12:00:00,56.13,56.13,56.1,56.11,9700.0,39.8069,39.8069,39.7856,39.7927,9700.0
2015-05-28 12:05:00,56.12,56.13,56.1,56.1,5900.0,39.7998,39.8069,39.7856,39.7856,5900.0
2015-05-28 12:10:00,56.11,56.15,56.11,56.15,6700.0,39.7927,39.8211,39.7927,39.8211,6700.0
2015-05-28 12:15:00,56.15,56.17,56.14,56.16,7800.0,39.8211,39.8352,39.814,39.8282,7800.0
2015-05-28 12:20:00,56.16,56.19,56.14,56.18,7800.0,39.8282,39.8494,39.814,39.8423,7800.0
2015-05-28 12:25:00,56.19,56.21,56.18,56.21,10200.0,39.8494,39.8636,39.8423,39.8636,10200.0
2015-05-28 12:30:00,56.22,56.22,56.16,56.16,6900.0,39.8707,39.8707,39.8282,39.8282,6900.0
2015-05-28 12:35:00,56.16,56.16,56.12,56.14,6900.0,39.8282,39.8282,39.7998,39.814,6900.0
2015-05-28 12:40:00,56.14,56.17,56.14,56.17,7500.0,39.814,39.8352,39.814,39.8352,7500.0
2015-05-28 12:45:00,56.16,56.2,56.15,56.2,4400.0,39.8282,39.8565,39.8211,39.8565,4400.0
2015-05-28 12:50:00,56.19,56.2,56.17,56.17,4200.0,39.8494,39.8565,39.8352,39.8352,4200.0
2015-05-28 12:55:00,56.18,56.19,56.18,56.18,6800.0,39.8423,39.8494,39.8423,39.8423,6800.0
2015-05-28 13:00:00,56.18,56.18,56.16,56.18,8100.0,39.8423,39.8423,39.8282,39.8423,8100.0
2015-05-28 13:05:00,56.2,56.25,56.19,56.19,10300.0,39.8565,39.892,39.8494,39.8494,10300.0
2015-05-28 13:10:00,56.2,56.2,56.18,56.19,6200.0,39.8565,39.8565,39.8423,39.8494,6200.0
2015-05-28 13:15:00,56.2,56.21,56.14,56.15,8500.0,39.8565,39.8636,39.814,39.8211,8500.0
2015-05-28 13:20:00,56.14,56.16,56.14,56.15,3500.0,39.814,39.8282,39.814,39.8211,3500.0
2015-05-28 13:25:00,56.16,56.17,56.14,56.16,3700.0,39.8282,39.8352,39.814,39.8282,3700.0
2015-05-28 13:30:00,56.16,56.16,56.14,56.16,10000.0,39.8282,39.8282,39.814,39.8282,10000.0
2015-05-28 13:35:00,56.17,56.2,56.16,56.2,7100.0,39.8352,39.8565,39.8282,39.8565,7100.0
2015-05-28 13:40:00,56.2,56.25,56.2,56.24,6100.0,39.8565,39.892,39.8565,39.8849,6100.0
2015-05-28 13:45:00,56.24,56.25,56.22,56.25,11000.0,39.8849,39.892,39.8707,39.892,11000.0
2015-05-28 13:50:00,56.24,56.28,56.24,56.28,11000.0,39.8849,39.9133,39.8849,39.9133,11000.0
2015-05-28 13:55:00,56.28,56.29,56.21,56.21,25400.0,39.9133,39.9203,39.8636,39.8636,25400.0
2015-05-28 14:00:00,56.22,56.25,56.19,56.2,10900.0,39.8707,39.892,39.8494,39.8565,10900.0
2015-05-28 14:05:00,56.2,56.23,56.18,56.22,10800.0,39.8565,39.8778,39.8423,39.8707,10800.0
2015-05-28 14:10:00,56.22,56.24,56.18,56.2,80700.0,39.8707,39.8849,39.8423,39.8565,80700.0
2015-05-28 14:15:00,56.2,56.24,56.19,56.23,55400.0,39.8565,39.8849,39.8494,39.8778,55400.0
2015-05-28 14:20:00,56.23,56.27,56.2,56.2,74000.0,39.8778,39.9062,39.8565,39.8565,74000.0
2015-05-28 14:25:00,56.2,56.24,56.2,56.23,29900.0,39.8565,39.8849,39.8565,39.8778,29900.0
2015-05-28 14:30:00,56.23,56.23,56.2,56.22,39900.0,39.8778,39.8778,39.8565,39.8707,39900.0
2015-05-28 14:35:00,56.22,56.3,56.21,56.29,38100.0,39.8707,39.9274,39.8636,39.9203,38100.0
2015-05-28 14:40:00,56.3,56.3,56.23,56.25,23900.0,39.9274,39.9274,39.8778,39.892,23900.0
2015-05-28 14:45:00,56.25,56.27,56.21,56.27,28500.0,39.892,39.9062,39.8636,39.9062,28500.0
2015-05-28 14:50:00,56.26,56.27,56.25,56.27,18400.0,39.8991,39.9062,39.892,39.9062,18400.0
2015-05-28 14:55:00,56.27,56.27,56.25,56.26,15600.0,39.9062,39.9062,39.892,39.8991,15600.0
2015-05-28 15:00:00,56.27,56.27,56.25,56.27,20700.0,39.9062,39.9062,39.892,39.9062,20700.0
2015-05-28 15:05:00,56.27,56.27,56.25,56.27,16400.0,39.9062,39.9062,39.892,39.9062,16400.0
2015-05-28 15:10:00,56.27,56.3,56.25,56.26,43100.0,39.9062,39.9274,39.892,39.8991,43100.0
2015-05-28 15:15:00,56.25,56.27,56.25,56.27,8900.0,39.892,39.9062,39.892,39.9062,8900.0
2015-05-28 15:20:00,56.26,56.27,56.25,56.27,29900.0,39.8991,39.9062,39.892,39.9062,29900.0
2015-05-28 15:25:00,56.27,56.27,56.24,56.25,28800.0,39.9062,39.9062,39.8849,39.892,28800.0
2015-05-28 15:30:00,56.26,56.28,56.25,56.27,41000.0,39.8991,39.9133,39.892,39.9062,41000.0
2015-05-28 15:35:00,56.27,56.27,56.24,56.27,41900.0,39.9062,39.9062,39.8849,39.9062,41900.0
2015-05-28 15:40:00,56.27,56.28,56.25,56.26,35800.0,39.9062,39.9133,39.892,39.8991,35800.0
2015-05-28 15:45:00,56.26,56.28,56.25,56.28,15600.0,39.8991,39.9133,39.892,39.9133,15600.0
2015-05-28 15:50:00,56.27,56.28,56.25,56.27,70900.0,39.9062,39.9133,39.892,39.9062,70900.0
2015-05-28 15:55:00,56.27,56.28,56.25,56.25,117300.0,39.9062,39.9133,39.892,39.892,117300.0
2015-05-29 09:30:00,56.22,56.23,56.03,56.07,56247.0,39.8707,39.8778,39.736,39.7643,56247.0
2015-05-29 09:35:00,56.04,56.09,55.99,56.03,19904.0,39.7431,39.7785,39.7076,39.736,19904.0
2015-05-29 09:40:00,56.04,56.05,55.97,56.02,26790.0,39.7431,39.7501,39.6934,39.7289,26790.0
2015-05-29 09:45:00,56.01,56.03,55.95,56.01,19728.0,39.7218,39.736,39.6792,39.7218,19728.0
2015-05-29 09:50:00,56.02,56.07,55.98,56.0,23976.0,39.7289,39.7643,39.7005,39.7147,23976.0
2015-05-29 09:55:00,56.01,56.07,56.0,56.06,7256.0,39.7218,39.7643,39.7147,39.7572,7256.0
2015-05-29 10:00:00,56.04,56.09,56.04,56.08,12807.0,39.7431,39.7785,39.7431,39.7714,12807.0
2015-05-29 10:05:00,56.08,56.08,56.01,56.04,14627.0,39.7714,39.7714,39.7218,39.7431,14627.0
2015-05-29 10:10:00,56.04,56.1,56.01,56.1,29993.0,39.7431,39.7856,39.7218,39.7856,29993.0
2015-05-29 10:15:00,56.1,56.15,56.09,56.11,71286.0,39.7856,39.8211,39.7785,39.7927,71286.0
2015-05-29 10:20:00,56.1,56.14,56.08,56.08,32116.0,39.7856,39.814,39.7714,39.7714,32116.0
2015-05-29 10:25:00,56.08,56.09,56.04,56.04,25575.0,39.7714,39.7785,39.7431,39.7431,25575.0
2015-05-29 10:30:00,56.04,56.04,56.01,56.03,28177.0,39.7431,39.7431,39.7218,39.736,28177.0
2015-05-29 10:35:00,56.03,56.05,56.0,56.04,30886.0,39.736,39.7501,39.7147,39.7431,30886.0
2015-05-29 10:40:00,56.04,56.05,55.96,55.96,18717.0,39.7431,39.7501,39.6863,39.6863,18717.0
2015-05-29 10:45:00,55.97,55.98,55.94,55.95,10368.0,39.6934,39.7005,39.6721,39.6792,10368.0
2015-05-29 10:50:00,55.95,55.96,55.9,55.95,15959.0,39.6792,39.6863,39.6438,39.6792,15959.0
2015-05-29 10:55:00,55.95,55.97,55.94,55.97,10437.0,39.6792,39.6934,39.6721,39.6934,10437.0
2015-05-29 11:00:00,55.97,55.99,55.95,55.97,13469.0,39.6934,39.7076,39.6792,39.6934,13469.0
2015-05-29 11:05:00,55.97,55.99,55.96,55.97,9303.0,39.6934,39.7076,39.6863,39.6934,9303.0
2015-05-29 11:10:00,55.97,56.0,55.96,55.97,14509.0,39.6934,39.7147,39.6863,39.6934,14509.0
2015-05-29 11:15:00,55.97,56.01,55.97,56.0,42158.0,39.6934,39.7218,39.6934,39.7147,42158.0
2015-05-29 11:20:00,55.99,56.01,55.96,55.97,9746.0,39.7076,39.7218,39.6863,39.6934,9746.0
2015-05-29 11:25:00,55.96,55.96,55.88,55.9,12872.0,39.6863,39.6863,39.6296,39.6438,12872.0
2015-05-29 11:30:00,55.9,55.94,55.9,55.93,9666.0,39.6438,39.6721,39.6438,39.665,9666.0
2015-05-29 11:35:00,55.92,55.94,55.87,55.89,25187.0,39.6579,39.6721,39.6225,39.6367,25187.0
2015-05-29 11:40:00,55.9,56.0,55.9,55.99,12916.0,39.6438,39.7147,39.6438,39.7076,12916.0
2015-05-29 11:45:00,55.99,56.01,55.98,55.98,22634.0,39.7076,39.7218,39.7005,39.7005,22634.0
2015-05-29 11:50:00,55.99,56.0,55.98,55.99,28616.0,39.7076,39.7147,39.7005,39.7076,28616.0
2015-05-29 11:55:00,55.98,56.01,55.97,56.0,18707.0,39.7005,39.7218,39.6934,39.7147,18707.0
2015-05-29 12:00:00,56.0,56.05,56.0,56.03,14324.0,39.7147,39.7501,39.7147,39.736,14324.0
2015-05-29 12:05:00,56.02,56.03,55.98,56.02,18410.0,39.7289,39.736,39.7005,39.7289,18410.0
2015-05-29 12:10:00,56.01,56.01,55.97,55.98,14798.0,39.7218,39.7218,39.6934,39.7005,14798.0
2015-05-29 12:15:00,55.99,56.01,55.98,56.01,11893.0,39.7076,39.7218,39.7005,39.7218,11893.0
2015-05-29 12:20:00,56.01,56.03,56.0,56.03,17086.0,39.7218,39.736,39.7147,39.736,17086.0
2015-05-29 12:25:00,56.03,56.06,56.03,56.04,16226.0,39.736,39.7572,39.736,39.7431,16226.0
2015-05-29 12:30:00,56.05,56.06,56.0,56.03,87850.0,39.7501,39.7572,39.7147,39.736,87850.0
2015-05-29 12:35:00,56.03,56.05,56.01,56.05,19290.0,39.736,39.7501,39.7218,39.7501,19290.0
2015-05-29 12:40:00,56.05,56.05,56.02,56.03,9636.0,39.7501,39.7501,39.7289,39.736,9636.0
2015-05-29 12:45:00,56.03,56.06,56.02,56.03,11006.0,39.736,39.7572,39.7289,39.736,11006.0
2015-05-29 12:50:00,56.04,56.05,56.02,56.03,9398.0,39.7431,39.7501,39.7289,39.736,9398.0
2015-05-29 12:55:00,56.02,56.05,56.0,56.03,35612.0,39.7289,39.7501,39.7147,39.736,35612.0
2015-05-29 13:00:00,56.03,56.04,56.02,56.04,5478.0,39.736,39.7431,39.7289,39.7431,5478.0
2015-05-29 13:05:00,56.05,56.05,56.01,56.02,24150.0,39.7501,39.7501,39.7218,39.7289,24150.0
2015-05-29 13:10:00,56.02,56.04,56.01,56.04,12816.0,39.7289,39.7431,39.7218,39.7431,12816.0
2015-05-29 13:15:00,56.04,56.06,56.01,56.03,78426.0,39.7431,39.7572,39.7218,39.736,78426.0
2015-05-29 13:20:00,56.03,56.16,56.02,56.1,160369.0,39.736,39.8282,39.7289,39.7856,160369.0
2015-05-29 13:25:00,56.09,56.14,56.08,56.12,34211.0,39.7785,39.814,39.7714,39.7998,34211.0
2015-05-29 13:30:00,56.12,56.14,56.09,56.1,23227.0,39.7998,39.814,39.7785,39.7856,23227.0
2015-05-29 13:35:00,56.1,56.1,56.06,56.06,16924.0,39.7856,39.7856,39.7572,39.7572,16924.0
2015-05-29 13:40:00,56.05,56.08,56.05,56.07,9648.0,39.7501,39.7714,39.7501,39.7643,9648.0
2015-05-29 13:45:00,56.08,56.14,56.06,56.14,60408.0,39.7714,39.814,39.7572,39.814,60408.0
2015-05-29 13:50:00,56.14,56.15,56.12,56.13,15584.0,39.814,39.8211,39.7998,39.8069,15584.0
2015-05-29 13:55:00,56.13,56.14,56.12,56.13,14657.0,39.8069,39.814,39.7998,39.8069,14657.0
2015-05-29 14:00:00,56.13,56.16,56.11,56.15,53993.0,39.8069,39.8282,39.7927,39.8211,53993.0
2015-05-29 14:05:00,56.14,56.15,56.12,56.12,9794.0,39.814,39.8211,39.7998,39.7998,9794.0
2015-05-29 14:10:00,56.11,56.14,56.11,56.14,16865.0,39.7927,39.814,39.7927,39.814,16865.0
2015-05-29 14:15:00,56.14,56.14,56.12,56.13,22265.0,39.814,39.814,39.7998,39.8069,22265.0
2015-05-29 14:20:00,56.13,56.14,56.07,56.08,22991.0,39.8069,39.814,39.7643,39.7714,22991.0
2015-05-29 14:25:00,56.08,56.16,56.07,56.12,46382.0,39.7714,39.8282,39.7643,39.7998,46382.0
2015-05-29 14:30:00,56.12,56.19,56.1,56.19,27812.0,39.7998,39.8494,39.7856,39.8494,27812.0
2015-05-29 14:35:00,56.18,56.2,56.16,56.18,24231.0,39.8423,39.8565,39.8282,39.8423,24231.0
2015-05-29 14:40:00,56.18,56.2,56.18,56.2,22776.0,39.8423,39.8565,39.8423,39.8565,22776.0
2015-05-29 14:45:00,56.2,56.2,56.15,56.15,29508.0,39.8565,39.8565,39.8211,39.8211,29508.0
2015-05-29 14:50:00,56.15,56.18,56.14,56.17,23504.0,39.8211,39.8423,39.814,39.8352,23504.0
2015-05-29 14:55:00,56.18,56.2,56.15,56.16,42380.0,39.8423,39.8565,39.8211,39.8282,42380.0
2015-05-29 15:00:00,56.15,56.16,56.13,56.14,27324.0,39.8211,39.8282,39.8069,39.814,27324.0
2015-05-29 15:05:00,56.14,56.2,56.11,56.17,46019.0,39.814,39.8565,39.7927,39.8352,46019.0
2015-05-29 15:10:00,56.16,56.21,56.16,56.2,28909.0,39.8282,39.8636,39.8282,39.8565,28909.0
2015-05-29 15:15:00,56.21,56.21,56.18,56.2,40506.0,39.8636,39.8636,39.8423,39.8565,40506.0
2015-05-29 15:20:00,56.19,56.25,56.19,56.25,74997.0,39.8494,39.892,39.8494,39.892,74997.0
2015-05-29 15:25:00,56.24,56.26,56.22,56.24,32733.0,39.8849,39.8991,39.8707,39.8849,32733.0
2015-05-29 15:30:00,56.24,56.28,56.2,56.23,32749.0,39.8849,39.9133,39.8565,39.8778,32749.0
2015-05-29 15:35:00,56.23,56.24,56.22,56.23,26896.0,39.8778,39.8849,39.8707,39.8778,26896.0
2015-05-29 15:40:00,56.23,56.28,56.21,56.27,26994.0,39.8778,39.9133,39.8636,39.9062,26994.0
2015-05-29 15:45:00,56.26,56.26,56.21,56.23,76271.0,39.8991,39.8991,39.8636,39.8778,76271.0
2015-05-29 15:50:00,56.23,56.23,56.16,56.2,66101.0,39.8778,39.8778,39.8282,39.8565,66101.0
2015-05-29 15:55:00,56.19,56.21,56.16,56.16,230423.0,39.8494,39.8636,39.8282,39.8282,230423.0
2015-06-01 09:30:00,56.32,56.39,56.24,56.32,56353.0,39.9416,39.9913,39.8849,39.9416,56353.0
2015-06-01 09:35:00,56.31,56.31,56.17,56.21,29651.0,39.9345,39.9345,39.8352,39.8636,29651.0
2015-06-01 09:40:00,56.18,56.22,56.14,56.2,16215.0,39.8423,39.8707,39.814,39.8565,16215.0
2015-06-01 09:45:00,56.2,56.23,56.15,56.18,19445.0,39.8565,39.8778,39.8211,39.8423,19445.0
2015-06-01 09:50:00,56.17,56.23,56.13,56.14,33204.0,39.8352,39.8778,39.8069,39.814,33204.0
2015-06-01 09:55:00,56.14,56.18,56.09,56.17,19719.0,39.814,39.8423,39.7785,39.8352,19719.0
2015-06-01 10:00:00,56.15,56.29,56.1,56.23,25448.0,39.8211,39.9203,39.7856,39.8778,25448.0
2015-06-01 10:05:00,56.23,56.23,56.13,56.19,27077.0,39.8778,39.8778,39.8069,39.8494,27077.0
2015-06-01 10:10:00,56.19,56.19,56.03,56.04,14917.0,39.8494,39.8494,39.736,39.7431,14917.0
2015-06-01 10:15:00,56.04,56.04,55.97,55.99,25912.0,39.7431,39.7431,39.6934,39.7076,25912.0
2015-06-01 10:20:00,55.98,56.08,55.97,56.08,10460.0,39.7005,39.7714,39.6934,39.7714,10460.0
2015-06-01 10:25:00,56.08,56.09,56.04,56.07,7509.0,39.7714,39.7785,39.7431,39.7643,7509.0
2015-06-01 10:30:00,56.06,56.07,55.99,56.0,7387.0,39.7572,39.7643,39.7076,39.7147,7387.0
2015-06-01 10:35:00,56.0,56.04,55.94,56.02,15727.0,39.7147,39.7431,39.6721,39.7289,15727.0
2015-06-01 10:40:00,56.01,56.01,55.93,55.95,12456.0,39.7218,39.7218,39.665,39.6792,12456.0
2015-06-01 10:45:00,55.94,55.98,55.91,55.97,6246.0,39.6721,39.7005,39.6509,39.6934,6246.0
2015-06-01 10:50:00,55.97,55.99,55.95,55.96,9245.0,39.6934,39.7076,39.6792,39.6863,9245.0
2015-06-01 10:55:00,55.95,56.08,55.95,56.06,17711.0,39.6792,39.7714,39.6792,39.7572,17711.0
2015-06-01 11:00:00,56.05,56.08,56.03,56.05,7002.0,39.7501,39.7714,39.736,39.7501,7002.0
2015-06-01 11:05:00,56.05,56.09,56.03,56.04,6434.0,39.7501,39.7785,39.736,39.7431,6434.0
2015-06-01 11:10:00,56.04,56.05,55.98,55.98,6612.0,39.7431,39.7501,39.7005,39.7005,6612.0
2015-06-01 11:15:00,55.97,56.0,55.95,56.0,6483.0,39.6934,39.7147,39.6792,39.7147,6483.0
2015-06-01 11:20:00,55.99,56.03,55.99,56.03,8233.0,39.7076,39.736,39.7076,39.736,8233.0
2015-06-01 11:25:00,56.04,56.04,55.96,55.98,11919.0,39.7431,39.7431,39.6863,39.7005,11919.0
2015-06-01 11:30:00,55.97,56.0,55.97,55.98,4302.0,39.6934,39.7147,39.6934,39.7005,4302.0
2015-06-01 11:35:00,55.97,55.97,55.95,55.96,10520.0,39.6934,39.6934,39.6792,39.6863,10520.0
2015-06-01 11:40:00,55.95,55.99,55.95,55.98,7183.0,39.6792,39.7076,39.6792,39.7005,7183.0
2015-06-01 11:45:00,55.98,56.0,55.94,55.95,4750.0,39.7005,39.7147,39.6721,39.6792,4750.0
2015-06-01 11:50:00,55.95,55.98,55.94,55.97,11221.0,39.6792,39.7005,39.6721,39.6934,11221.0
2015-06-01 11:55:00,55.97,55.97,55.94,55.95,7680.0,39.6934,39.6934,39.6721,39.6792,7680.0
2015-06-01 12:00:00,55.94,55.95,55.92,55.94,10065.0,39.6721,39.6792,39.6579,39.6721,10065.0
2015-06-01 12:05:00,55.94,55.96,55.93,55.95,7029.0,39.6721,39.6863,39.665,39.6792,7029.0
2015-06-01 12:10:00,55.94,55.94,55.91,55.91,5271.0,39.6721,39.6721,39.6509,39.6509,5271.0
2015-06-01 12:15:00,55.92,56.06,55.92,56.06,9801.0,39.6579,39.7572,39.6579,39.7572,9801.0
2015-06-01 12:20:00,56.06,56.07,56.05,56.07,7395.0,39.7572,39.7643,39.7501,39.7643,7395.0
2015-06-01 12:25:00,56.08,56.13,56.07,56.13,8768.0,39.7714,39.8069,39.7643,39.8069,8768.0
2015-06-01 12:30:00,56.13,56.14,56.11,56.11,8660.0,39.8069,39.814,39.7927,39.7927,8660.0
2015-06-01 12:35:00,56.11,56.16,56.11,56.15,16418.0,39.7927,39.8282,39.7927,39.8211,16418.0
2015-06-01 12:40:00,56.14,56.15,56.13,56.14,4407.0,39.814,39.8211,39.8069,39.814,4407.0
2015-06-01 12:45:00,56.14,56.14,56.11,56.11,2570.0,39.814,39.814,39.7927,39.7927,2570.0
2015-06-01 12:50:00,56.11,56.12,56.1,56.12,5070.0,39.7927,39.7998,39.7856,39.7998,5070.0
2015-06-01 12:55:00,56.11,56.16,56.11,56.16,24147.0,39.7927,39.8282,39.7927,39.8282,24147.0
2015-06-01 13:00:00,56.16,56.18,56.16,56.17,8189.0,39.8282,39.8423,39.8282,39.8352,8189.0
2015-06-01 13:05:00,56.17,56.18,56.17,56.18,5771.0,39.8352,39.8423,39.8352,39.8423,5771.0
2015-06-01 13:10:00,56.18,56.22,56.17,56.2,9806.0,39.8423,39.8707,39.8352,39.8565,9806.0
2015-06-01 13:15:00,56.2,56.21,56.17,56.17,9782.0,39.8565,39.8636,39.8352,39.8352,9782.0
2015-06-01 13:20:00,56.18,56.21,56.18,56.21,16669.0,39.8423,39.8636,39.8423,39.8636,16669.0
2015-06-01 13:25:00,56.2,56.21,56.18,56.2,11952.0,39.8565,39.8636,39.8423,39.8565,11952.0
2015-06-01 13:30:00,56.2,56.23,56.18,56.18,9523.0,39.8565,39.8778,39.8423,39.8423,9523.0
2015-06-01 13:35:00,56.17,56.17,56.14,56.15,5121.0,39.8352,39.8352,39.814,39.8211,5121.0
2015-06-01 13:40:00,56.16,56.18,56.15,56.15,7945.0,39.8282,39.8423,39.8211,39.8211,7945.0
2015-06-01 13:45:00,56.16,56.18,56.16,56.17,9131.0,39.8282,39.8423,39.8282,39.8352,9131.0
2015-06-01 13:50:00,56.18,56.18,56.15,56.18,13098.0,39.8423,39.8423,39.8211,39.8423,13098.0
2015-06-01 13:55:00,56.17,56.21,56.16,56.21,10530.0,39.8352,39.8636,39.8282,39.8636,10530.0
2015-06-01 14:00:00,56.21,56.24,56.2,56.24,23748.0,39.8636,39.8849,39.8565,39.8849,23748.0
2015-06-01 14:05:00,56.24,56.24,56.2,56.21,13738.0,39.8849,39.8849,39.8565,39.8636,13738.0
2015-06-01 14:10:00,56.2,56.22,56.19,56.2,26067.0,39.8565,39.8707,39.8494,39.8565,26067.0
2015-06-01 14:15:00,56.2,56.23,56.19,56.23,22788.0,39.8565,39.8778,39.8494,39.8778,22788.0
2015-06-01 14:20:00,56.23,56.29,56.22,56.29,12308.0,39.8778,39.9203,39.8707,39.9203,12308.0
2015-06-01 14:25:00,56.3,56.31,56.28,56.29,12373.0,39.9274,39.9345,39.9133,39.9203,12373.0
2015-06-01 14:30:00,56.28,56.31,56.28,56.28,8631.0,39.9133,39.9345,39.9133,39.9133,8631.0
2015-06-01 14:35:00,56.29,56.31,56.28,56.3,9450.0,39.9203,39.9345,39.9133,39.9274,9450.0
2015-06-01 14:40:00,56.31,56.32,56.29,56.31,10475.0,39.9345,39.9416,39.9203,39.9345,10475.0
2015-06-01 14:45:00,56.31,56.32,56.29,56.3,9885.0,39.9345,39.9416,39.9203,39.9274,9885.0
2015-06-01 14:50:00,56.3,56.33,56.29,56.33,18964.0,39.9274,39.9487,39.9203,39.9487,18964.0
2015-06-01 14:55:00,56.33,56.35,56.32,56.35,8751.0,39.9487,39.9629,39.9416,39.9629,8751.0
2015-06-01 15:00:00,56.35,56.36,56.34,56.35,18341.0,39.9629,39.97,39.9558,39.9629,18341.0
2015-06-01 15:05:00,56.35,56.39,56.34,56.39,20972.0,39.9629,39.9913,39.9558,39.9913,20972.0
2015-06-01 15:10:00,56.39,56.39,56.37,56.39,33912.0,39.9913,39.9913,39.9771,39.9913,33912.0
2015-06-01 15:15:00,56.39,56.39,56.34,56.35,38410.0,39.9913,39.9913,39.9558,39.9629,38410.0
2015-06-01 15:20:00,56.35,56.38,56.34,56.38,31663.0,39.9629,39.9842,39.9558,39.9842,31663.0
2015-06-01 15:25:00,56.38,56.38,56.33,56.33,19639.0,39.9842,39.9842,39.9487,39.9487,19639.0
2015-06-01 15:30:00,56.33,56.34,56.29,56.31,19225.0,39.9487,39.9558,39.9203,39.9345,19225.0
2015-06-01 15:35:00,56.31,56.31,56.23,56.26,28885.0,39.9345,39.9345,39.8778,39.8991,28885.0
2015-06-01 15:40:00,56.25,56.3,56.25,56.3,54589.0,39.892,39.9274,39.892,39.9274,54589.0
2015-06-01 15:45:00,56.29,56.31,56.26,56.31,64549.0,39.9203,39.9345,39.8991,39.9345,64549.0
2015-06-01 15:50:00,56.3,56.3,56.25,56.26,71793.0,39.9274,39.9274,39.892,39.8991,71793.0
2015-06-01 15:55:00,56.25,56.29,56.25,56.29,156373.0,39.892,39.9203,39.892,39.9203,156373.0
2015-06-02 09:30:00,56.13,56.26,56.05,56.08,50576.0,39.8069,39.8991,39.7501,39.7714,50576.0
2015-06-02 09:35:00,56.08,56.08,55.86,55.87,30328.0,39.7714,39.7714,39.6154,39.6225,30328.0
2015-06-02 09:40:00,55.85,55.9,55.8,55.9,15658.0,39.6083,39.6438,39.5728,39.6438,15658.0
2015-06-02 09:45:00,55.92,55.92,55.78,55.78,10330.0,39.6579,39.6579,39.5587,39.5587,10330.0
2015-06-02 09:50:00,55.78,55.83,55.78,55.82,9405.0,39.5587,39.5941,39.5587,39.587,9405.0
2015-06-02 09:55:00,55.82,55.88,55.81,55.85,11197.0,39.587,39.6296,39.5799,39.6083,11197.0
2015-06-02 10:00:00,55.84,55.84,55.77,55.8,25814.0,39.6012,39.6012,39.5516,39.5728,25814.0
2015-06-02 10:05:00,55.81,55.84,55.76,55.76,13118.0,39.5799,39.6012,39.5445,39.5445,13118.0
2015-06-02 10:10:00,55.78,55.84,55.77,55.78,17197.0,39.5587,39.6012,39.5516,39.5587,17197.0
2015-06-02 10:15:00,55.77,55.81,55.71,55.72,13188.0,39.5516,39.5799,39.509,39.5161,13188.0
2015-06-02 10:20:00,55.73,55.78,55.7,55.78,12124.0,39.5232,39.5587,39.5019,39.5587,12124.0
2015-06-02 10:25:00,55.79,55.79,55.71,55.72,6573.0,39.5658,39.5658,39.509,39.5161,6573.0
2015-06-02 10:30:00,55.73,55.75,55.7,55.72,6694.0,39.5232,39.5374,39.5019,39.5161,6694.0
2015-06-02 10:35:00,55.71,55.8,55.71,55.79,12396.0,39.509,39.5728,39.509,39.5658,12396.0
2015-06-02 10:40:00,55.79,55.79,55.75,55.77,7397.0,39.5658,39.5658,39.5374,39.5516,7397.0
2015-06-02 10:45:00,55.78,55.8,55.75,55.75,9896.0,39.5587,39.5728,39.5374,39.5374,9896.0
2015-06-02 10:50:00,55.75,55.76,55.7,55.75,15280.0,39.5374,39.5445,39.5019,39.5374,15280.0
2015-06-02 10:55:00,55.74,55.76,55.71,55.73,6357.0,39.5303,39.5445,39.509,39.5232,6357.0
2015-06-02 11:00:00,55.71,55.73,55.69,55.72,6342.0,39.509,39.5232,39.4948,39.5161,6342.0
2015-06-02 11:05:00,55.71,55.77,55.7,55.77,9217.0,39.509,39.5516,39.5019,39.5516,9217.0
2015-06-02 11:10:00,55.78,55.8,55.74,55.77,6836.0,39.5587,39.5728,39.5303,39.5516,6836.0
2015-06-02 11:15:00,55.77,55.79,55.73,55.73,7586.0,39.5516,39.5658,39.5232,39.5232,7586.0
2015-06-02 11:20:00,55.74,55.75,55.73,55.74,7827.0,39.5303,39.5374,39.5232,39.5303,7827.0
2015-06-02 11:25:00,55.74,55.75,55.69,55.7,12932.0,39.5303,39.5374,39.4948,39.5019,12932.0
2015-06-02 11:30:00,55.7,55.71,55.68,55.7,13551.0,39.5019,39.509,39.4877,39.5019,13551.0
2015-06-02 11:35:00,55.69,55.7,55.66,55.67,15178.0,39.4948,39.5019,39.4736,39.4807,15178.0
2015-06-02 11:40:00,55.68,55.7,55.68,55.69,5991.0,39.4877,39.5019,39.4877,39.4948,5991.0
2015-06-02 11:45:00,55.7,55.7,55.65,55.66,7068.0,39.5019,39.5019,39.4665,39.4736,7068.0
2015-06-02 11:50:00,55.66,55.68,55.65,55.65,8859.0,39.4736,39.4877,39.4665,39.4665,8859.0
2015-06-02 11:55:00,55.66,55.66,55.62,55.65,11332.0,39.4736,39.4736,39.4452,39.4665,11332.0
2015-06-02 12:00:00,55.64,55.76,55.63,55.74,14817.0,39.4594,39.5445,39.4523,39.5303,14817.0
2015-06-02 12:05:00,55.74,55.81,55.74,55.8,9204.0,39.5303,39.5799,39.5303,39.5728,9204.0
2015-06-02 12:10:00,55.81,55.83,55.77,55.79,10860.0,39.5799,39.5941,39.5516,39.5658,10860.0
2015-06-02 12:15:00,55.8,55.81,55.78,55.78,4523.0,39.5728,39.5799,39.5587,39.5587,4523.0
2015-06-02 12:20:00,55.78,55.8,55.77,55.78,5672.0,39.5587,39.5728,39.5516,39.5587,5672.0
2015-06-02 12:25:00,55.79,55.79,55.76,55.76,6509.0,39.5658,39.5658,39.5445,39.5445,6509.0
2015-06-02 12:30:00,55.77,55.8,55.76,55.8,4854.0,39.5516,39.5728,39.5445,39.5728,4854.0
2015-06-02 12:35:00,55.79,55.83,55.79,55.83,8048.0,39.5658,39.5941,39.5658,39.5941,8048.0
2015-06-02 12:40:00,55.83,55.85,55.82,55.84,8879.0,39.5941,39.6083,39.587,39.6012,8879.0
2015-06-02 12:45:00,55.84,55.89,55.84,55.89,7048.0,39.6012,39.6367,39.6012,39.6367,7048.0
2015-06-02 12:50:00,55.88,55.92,55.88,55.9,8441.0,39.6296,39.6579,39.6296,39.6438,8441.0
2015-06-02 12:55:00,55.9,55.93,55.9,55.93,4185.0,39.6438,39.665,39.6438,39.665,4185.0
2015-06-02 13:00:00,55.92,55.94,55.9,55.9,3370.0,39.6579,39.6721,39.6438,39.6438,3370.0
2015-06-02 13:05:00,55.9,55.91,55.87,55.88,5194.0,39.6438,39.6509,39.6225,39.6296,5194.0
2015-06-02 13:10:00,55.87,55.89,55.87,55.89,3407.0,39.6225,39.6367,39.6225,39.6367,3407.0
2015-06-02 13:15:00,55.89,55.93,55.89,55.91,4331.0,39.6367,39.665,39.6367,39.6509,4331.0
2015-06-02 13:20:00,55.9,55.95,55.88,55.89,18598.0,39.6438,39.6792,39.6296,39.6367,18598.0
2015-06-02 13:25:00,55.89,55.89,55.87,55.89,3758.0,39.6367,39.6367,39.6225,39.6367,3758.0
2015-06-02 13:30:00,55.9,55.91,55.87,55.87,4854.0,39.6438,39.6509,39.6225,39.6225,4854.0
2015-06-02 13:35:00,55.87,55.9,55.86,55.9,3132.0,39.6225,39.6438,39.6154,39.6438,3132.0
2015-06-02 13:40:00,55.9,55.91,55.9,55.9,2159.0,39.6438,39.6509,39.6438,39.6438,2159.0
2015-06-02 13:45:00,55.92,55.94,55.92,55.93,4570.0,39.6579,39.6721,39.6579,39.665,4570.0
2015-06-02 13:50:00,55.93,55.97,55.93,55.95,6568.0,39.665,39.6934,39.665,39.6792,6568.0
2015-06-02 13:55:00,55.96,55.97,55.95,55.96,6559.0,39.6863,39.6934,39.6792,39.6863,6559.0
2015-06-02 14:00:00,55.97,55.98,55.94,55.95,6807.0,39.6934,39.7005,39.6721,39.6792,6807.0
2015-06-02 14:05:00,55.95,55.98,55.94,55.96,8073.0,39.6792,39.7005,39.6721,39.6863,8073.0
2015-06-02 14:10:00,55.95,55.96,55.91,55.91,10839.0,39.6792,39.6863,39.6509,39.6509,10839.0
2015-06-02 14:15:00,55.92,55.93,55.9,55.9,4609.0,39.6579,39.665,39.6438,39.6438,4609.0
2015-06-02 14:20:00,55.9,55.95,55.88,55.95,6842.0,39.6438,39.6792,39.6296,39.6792,6842.0
2015-06-02 14:25:00,55.95,55.98,55.93,55.96,7456.0,39.6792,39.7005,39.665,39.6863,7456.0
2015-06-02 14:30:00,55.97,55.99,55.96,55.98,6960.0,39.6934,39.7076,39.6863,39.7005,6960.0
2015-06-02 14:35:00,55.98,55.99,55.92,55.92,7494.0,39.7005,39.7076,39.6579,39.6579,7494.0
2015-06-02 14:40:00,55.91,55.92,55.9,55.9,7070.0,39.6509,39.6579,39.6438,39.6438,7070.0
2015-06-02 14:45:00,55.89,55.91,55.87,55.88,7583.0,39.6367,39.6509,39.6225,39.6296,7583.0
2015-06-02 14:50:00,55.86,55.89,55.85,55.88,8480.0,39.6154,39.6367,39.6083,39.6296,8480.0
2015-06-02 14:55:00,55.88,55.91,55.86,55.9,24874.0,39.6296,39.6509,39.6154,39.6438,24874.0
2015-06-02 15:00:00,55.9,55.91,55.86,55.88,31517.0,39.6438,39.6509,39.6154,39.6296,31517.0
2015-06-02 15:05:00,55.87,55.87,55.81,55.87,12844.0,39.6225,39.6225,39.5799,39.6225,12844.0
2015-06-02 15:10:00,55.87,55.9,55.85,55.85,8061.0,39.6225,39.6438,39.6083,39.6083,8061.0
2015-06-02 15:15:00,55.85,55.88,55.84,55.86,10017.0,39.6083,39.6296,39.6012,39.6154,10017.0
2015-06-02 15:20:00,55.86,55.88,55.82,55.82,19860.0,39.6154,39.6296,39.587,39.587,19860.0
2015-06-02 15:25:00,55.82,55.87,55.81,55.85,11928.0,39.587,39.6225,39.5799,39.6083,11928.0
2015-06-02 15:30:00,55.85,55.89,55.81,55.88,16141.0,39.6083,39.6367,39.5799,39.6296,16141.0
2015-06-02 15:35:00,55.88,55.89,55.84,55.85,18689.0,39.6296,39.6367,39.6012,39.6083,18689.0
2015-06-02 15:40:00,55.85,55.86,55.83,55.84,16864.0,39.6083,39.6154,39.5941,39.6012,16864.0
2015-06-02 15:45:00,55.82,55.84,55.75,55.82,97341.0,39.587,39.6012,39.5374,39.587,97341.0
2015-06-02 15:50:00,55.82,55.84,55.8,55.83,20062.0,39.587,39.6012,39.5728,39.5941,20062.0
2015-06-02 15:55:00,55.84,55.86,55.82,55.84,55344.0,39.6012,39.6154,39.587,39.6012,55344.0
2015-06-03 09:30:00,56.05,56.1,55.74,55.77,32928.0,39.7501,39.7856,39.5303,39.5516,32928.0
2015-06-03 09:35:00,55.75,55.8,55.66,55.75,23610.0,39.5374,39.5728,39.4736,39.5374,23610.0
2015-06-03 09:40:00,55.75,55.8,55.7,55.72,5950.0,39.5374,39.5728,39.5019,39.5161,5950.0
2015-06-03 09:45:00,55.72,55.78,55.69,55.7,9236.0,39.5161,39.5587,39.4948,39.5019,9236.0
2015-06-03 09:50:00,55.71,55.73,55.68,55.71,10991.0,39.509,39.5232,39.4877,39.509,10991.0
2015-06-03 09:55:00,55.72,55.76,55.69,55.71,11831.0,39.5161,39.5445,39.4948,39.509,11831.0
2015-06-03 10:00:00,55.69,55.7,55.6,55.62,14729.0,39.4948,39.5019,39.431,39.4452,14729.0
2015-06-03 10:05:00,55.61,55.64,55.58,55.6,13131.0,39.4381,39.4594,39.4168,39.431,13131.0
2015-06-03 10:10:00,55.61,55.74,55.61,55.73,11365.0,39.4381,39.5303,39.4381,39.5232,11365.0
2015-06-03 10:15:00,55.74,55.76,55.72,55.75,19086.0,39.5303,39.5445,39.5161,39.5374,19086.0
2015-06-03 10:20:00,55.74,55.79,55.74,55.77,28572.0,39.5303,39.5658,39.5303,39.5516,28572.0
2015-06-03 10:25:00,55.76,55.76,55.7,55.75,17193.0,39.5445,39.5445,39.5019,39.5374,17193.0
2015-06-03 10:30:00,55.76,55.81,55.75,55.79,15548.0,39.5445,39.5799,39.5374,39.5658,15548.0
2015-06-03 10:35:00,55.78,55.78,55.71,55.72,9660.0,39.5587,39.5587,39.509,39.5161,9660.0
2015-06-03 10:40:00,55.74,55.75,55.72,55.75,6150.0,39.5303,39.5374,39.5161,39.5374,6150.0
2015-06-03 10:45:00,55.75,55.75,55.71,55.72,9270.0,39.5374,39.5374,39.509,39.5161,9270.0
2015-06-03 10:50:00,55.73,55.77,55.72,55.77,9999.0,39.5232,39.5516,39.5161,39.5516,9999.0
2015-06-03 10:55:00,55.77,55.81,55.75,55.8,11541.0,39.5516,39.5799,39.5374,39.5728,11541.0
2015-06-03 11:00:00,55.8,55.84,55.8,55.82,9030.0,39.5728,39.6012,39.5728,39.587,9030.0
2015-06-03 11:05:00,55.82,55.82,55.8,55.8,39141.0,39.587,39.587,39.5728,39.5728,39141.0
2015-06-03 11:10:00,55.8,55.81,55.77,55.79,19305.0,39.5728,39.5799,39.5516,39.5658,19305.0
2015-06-03 11:15:00,55.8,55.8,55.78,55.78,11998.0,39.5728,39.5728,39.5587,39.5587,11998.0
2015-06-03 11:20:00,55.79,55.79,55.77,55.77,18480.0,39.5658,39.5658,39.5516,39.5516,18480.0
2015-06-03 11:25:00,55.77,55.78,55.73,55.74,27027.0,39.5516,39.5587,39.5232,39.5303,27027.0
2015-06-03 11:30:00,55.74,55.76,55.73,55.75,12198.0,39.5303,39.5445,39.5232,39.5374,12198.0
2015-06-03 11:35:00,55.75,55.77,55.72,55.72,22567.0,39.5374,39.5516,39.5161,39.5161,22567.0
2015-06-03 11:40:00,55.72,55.72,55.66,55.68,13949.0,39.5161,39.5161,39.4736,39.4877,13949.0
2015-06-03 11:45:00,55.67,55.69,55.63,55.66,10507.0,39.4807,39.4948,39.4523,39.4736,10507.0
2015-06-03 11:50:00,55.65,55.65,55.6,55.62,11223.0,39.4665,39.4665,39.431,39.4452,11223.0
2015-06-03 11:55:00,55.62,55.66,55.61,55.65,6860.0,39.4452,39.4736,39.4381,39.4665,6860.0
2015-06-03 12:00:00,55.66,55.69,55.65,55.67,12520.0,39.4736,39.4948,39.4665,39.4807,12520.0
2015-06-03 12:05:00,55.67,55.67,55.61,55.64,9184.0,39.4807,39.4807,39.4381,39.4594,9184.0
2015-06-03 12:10:00,55.64,55.66,55.6,55.61,10649.0,39.4594,39.4736,39.431,39.4381,10649.0
2015-06-03 12:15:00,55.61,55.67,55.61,55.63,9640.0,39.4381,39.4807,39.4381,39.4523,9640.0
2015-06-03 12:20:00,55.63,55.64,55.61,55.64,7449.0,39.4523,39.4594,39.4381,39.4594,7449.0
2015-06-03 12:25:00,55.64,55.67,55.63,55.67,7419.0,39.4594,39.4807,39.4523,39.4807,7419.0
2015-06-03 12:30:00,55.66,55.68,55.63,55.64,15042.0,39.4736,39.4877,39.4523,39.4594,15042.0
2015-06-03 12:35:00,55.65,55.7,55.65,55.7,4691.0,39.4665,39.5019,39.4665,39.5019,4691.0
2015-06-03 12:40:00,55.7,55.7,55.67,55.69,7738.0,39.5019,39.5019,39.4807,39.4948,7738.0
2015-06-03 12:45:00,55.69,55.7,55.67,55.7,7972.0,39.4948,39.5019,39.4807,39.5019,7972.0
2015-06-03 12:50:00,55.7,55.71,55.67,55.7,7155.0,39.5019,39.509,39.4807,39.5019,7155.0
2015-06-03 12:55:00,55.7,55.73,55.68,55.72,6003.0,39.5019,39.5232,39.4877,39.5161,6003.0
2015-06-03 13:00:00,55.73,55.74,55.69,55.71,11605.0,39.5232,39.5303,39.4948,39.509,11605.0
2015-06-03 13:05:00,55.69,55.72,55.69,55.7,9484.0,39.4948,39.5161,39.4948,39.5019,9484.0
2015-06-03 13:10:00,55.7,55.76,55.69,55.76,12961.0,39.5019,39.5445,39.4948,39.5445,12961.0
2015-06-03 13:15:00,55.76,55.8,55.75,55.78,62916.0,39.5445,39.5728,39.5374,39.5587,62916.0
2015-06-03 13:20:00,55.78,55.8,55.74,55.78,77717.0,39.5587,39.5728,39.5303,39.5587,77717.0
2015-06-03 13:25:00,55.79,55.82,55.79,55.82,13622.0,39.5658,39.587,39.5658,39.587,13622.0
2015-06-03 13:30:00,55.81,55.84,55.79,55.81,31260.0,39.5799,39.6012,39.5658,39.5799,31260.0
2015-06-03 13:35:00,55.81,55.82,55.78,55.79,6661.0,39.5799,39.587,39.5587,39.5658,6661.0
2015-06-03 13:40:00,55.78,55.8,55.78,55.78,10366.0,39.5587,39.5728,39.5587,39.5587,10366.0
2015-06-03 13:45:00,55.8,55.82,55.79,55.82,6513.0,39.5728,39.587,39.5658,39.587,6513.0
2015-06-03 13:50:00,55.83,55.84,55.8,55.81,5616.0,39.5941,39.6012,39.5728,39.5799,5616.0
2015-06-03 13:55:00,55.82,55.83,55.79,55.79,7589.0,39.587,39.5941,39.5658,39.5658,7589.0
2015-06-03 14:00:00,55.79,55.81,55.79,55.81,6409.0,39.5658,39.5799,39.5658,39.5799,6409.0
2015-06-03 14:05:00,55.81,55.82,55.79,55.8,159360.0,39.5799,39.587,39.5658,39.5728,159360.0
2015-06-03 14:10:00,55.8,55.83,55.79,55.79,30896.0,39.5728,39.5941,39.5658,39.5658,30896.0
2015-06-03 14:15:00,55.8,55.82,55.76,55.78,10347.0,39.5728,39.587,39.5445,39.5587,10347.0
2015-06-03 14:20:00,55.78,55.81,55.78,55.79,8053.0,39.5587,39.5799,39.5587,39.5658,8053.0
2015-06-03 14:25:00,55.79,55.81,55.77,55.78,14996.0,39.5658,39.5799,39.5516,39.5587,14996.0
2015-06-03 14:30:00,55.79,55.8,55.75,55.77,16635.0,39.5658,39.5728,39.5374,39.5516,16635.0
2015-06-03 14:35:00,55.75,55.75,55.7,55.7,11094.0,39.5374,39.5374,39.5019,39.5019,11094.0
2015-06-03 14:40:00,55.7,55.71,55.7,55.71,9778.0,39.5019,39.509,39.5019,39.509,9778.0
2015-06-03 14:45:00,55.7,55.72,55.69,55.69,27012.0,39.5019,39.5161,39.4948,39.4948,27012.0
2015-06-03 14:50:00,55.7,55.71,55.68,55.68,20346.0,39.5019,39.509,39.4877,39.4877,20346.0
2015-06-03 14:55:00,55.68,55.68,55.66,55.67,13039.0,39.4877,39.4877,39.4736,39.4807,13039.0
2015-06-03 15:00:00,55.66,55.67,55.62,55.63,30019.0,39.4736,39.4807,39.4452,39.4523,30019.0
2015-06-03 15:05:00,55.63,55.65,55.63,55.63,15521.0,39.4523,39.4665,39.4523,39.4523,15521.0
2015-06-03 15:10:00,55.63,55.65,55.61,55.64,17202.0,39.4523,39.4665,39.4381,39.4594,17202.0
2015-06-03 15:15:00,55.63,55.63,55.58,55.59,29079.0,39.4523,39.4523,39.4168,39.4239,29079.0
2015-06-03 15:20:00,55.59,55.61,55.57,55.59,14064.0,39.4239,39.4381,39.4097,39.4239,14064.0
2015-06-03 15:25:00,55.6,55.62,55.58,55.6,13607.0,39.431,39.4452,39.4168,39.431,13607.0
2015-06-03 15:30:00,55.6,55.62,55.58,55.62,9245.0,39.431,39.4452,39.4168,39.4452,9245.0
2015-06-03 15:35:00,55.62,55.66,55.61,55.66,16930.0,39.4452,39.4736,39.4381,39.4736,16930.0
2015-06-03 15:40:00,55.66,55.67,55.63,55.65,26717.0,39.4736,39.4807,39.4523,39.4665,26717.0
2015-06-03 15:45:00,55.65,55.69,55.64,55.69,40882.0,39.4665,39.4948,39.4594,39.4948,40882.0
2015-06-03 15:50:00,55.68,55.7,55.67,55.7,45731.0,39.4877,39.5019,39.4807,39.5019,45731.0
2015-06-03 15:55:00,55.69,55.71,55.68,55.69,131178.0,39.4948,39.509,39.4877,39.4948,131178.0
2015-06-04 09:30:00,55.39,55.69,55.31,55.57,40223.0,39.2821,39.4948,39.2253,39.4097,40223.0
2015-06-04 09:35:00,55.55,55.56,55.42,55.55,17338.0,39.3955,39.4026,39.3034,39.3955,17338.0
2015-06-04 09:40:00,55.55,55.6,55.47,55.48,19009.0,39.3955,39.431,39.3388,39.3459,19009.0
2015-06-04 09:45:00,55.49,55.49,55.39,55.41,15783.0,39.353,39.353,39.2821,39.2963,15783.0
2015-06-04 09:50:00,55.4,55.42,55.35,55.4,31469.0,39.2892,39.3034,39.2537,39.2892,31469.0
2015-06-04 09:55:00,55.38,55.43,55.38,55.42,12895.0,39.275,39.3104,39.275,39.3034,12895.0
2015-06-04 10:00:00,55.41,55.48,55.4,55.46,15419.0,39.2963,39.3459,39.2892,39.3317,15419.0
2015-06-04 10:05:00,55.46,55.52,55.44,55.5,13607.0,39.3317,39.3743,39.3175,39.3601,13607.0
2015-06-04 10:10:00,55.5,55.53,55.47,55.47,14684.0,39.3601,39.3814,39.3388,39.3388,14684.0
2015-06-04 10:15:00,55.45,55.49,55.44,55.46,13026.0,39.3246,39.353,39.3175,39.3317,13026.0
2015-06-04 10:20:00,55.47,55.49,55.42,55.42,12675.0,39.3388,39.353,39.3034,39.3034,12675.0
2015-06-04 10:25:00,55.41,55.41,55.36,55.4,16480.0,39.2963,39.2963,39.2608,39.2892,16480.0
2015-06-04 10:30:00,55.39,55.39,55.31,55.32,19205.0,39.2821,39.2821,39.2253,39.2324,19205.0
2015-06-04 10:35:00,55.32,55.37,55.29,55.36,17879.0,39.2324,39.2679,39.2112,39.2608,17879.0
2015-06-04 10:40:00,55.36,55.45,55.36,55.41,19066.0,39.2608,39.3246,39.2608,39.2963,19066.0
2015-06-04 10:45:00,55.41,55.43,55.39,55.43,13146.0,39.2963,39.3104,39.2821,39.3104,13146.0
2015-06-04 10:50:00,55.43,55.45,55.4,55.42,12683.0,39.3104,39.3246,39.2892,39.3034,12683.0
2015-06-04 10:55:00,55.41,55.43,55.31,55.32,17958.0,39.2963,39.3104,39.2253,39.2324,17958.0
2015-06-04 11:00:00,55.32,55.32,55.27,55.29,16595.0,39.2324,39.2324,39.197,39.2112,16595.0
2015-06-04 11:05:00,55.29,55.29,55.2,55.27,26684.0,39.2112,39.2112,39.1473,39.197,26684.0
2015-06-04 11:10:00,55.27,55.42,55.26,55.38,16615.0,39.197,39.3034,39.1899,39.275,16615.0
2015-06-04 11:15:00,55.37,55.39,55.31,55.33,14194.0,39.2679,39.2821,39.2253,39.2395,14194.0
2015-06-04 11:20:00,55.34,55.35,55.3,55.33,9694.0,39.2466,39.2537,39.2182,39.2395,9694.0
2015-06-04 11:25:00,55.34,55.39,55.34,55.36,23562.0,39.2466,39.2821,39.2466,39.2608,23562.0
2015-06-04 11:30:00,55.35,55.37,55.32,55.35,21386.0,39.2537,39.2679,39.2324,39.2537,21386.0
2015-06-04 11:35:00,55.35,55.36,55.29,55.32,15257.0,39.2537,39.2608,39.2112,39.2324,15257.0
2015-06-04 11:40:00,55.32,55.4,55.31,55.32,6710.0,39.2324,39.2892,39.2253,39.2324,6710.0
2015-06-04 11:45:00,55.31,55.36,55.28,55.36,20169.0,39.2253,39.2608,39.2041,39.2608,20169.0
2015-06-04 11:50:00,55.37,55.41,55.33,55.34,10651.0,39.2679,39.2963,39.2395,39.2466,10651.0
2015-06-04 11:55:00,55.35,55.36,55.29,55.34,11694.0,39.2537,39.2608,39.2112,39.2466,11694.0
2015-06-04 12:00:00,55.34,55.36,55.31,55.32,7910.0,39.2466,39.2608,39.2253,39.2324,7910.0
2015-06-04 12:05:00,55.33,55.36,55.32,55.35,5325.0,39.2395,39.2608,39.2324,39.2537,5325.0
2015-06-04 12:10:00,55.35,55.38,55.33,55.36,7143.0,39.2537,39.275,39.2395,39.2608,7143.0
2015-06-04 12:15:00,55.35,55.39,55.35,55.38,8814.0,39.2537,39.2821,39.2537,39.275,8814.0
2015-06-04 12:20:00,55.37,55.37,55.34,55.34,7706.0,39.2679,39.2679,39.2466,39.2466,7706.0
2015-06-04 12:25:00,55.35,55.36,55.31,55.33,9849.0,39.2537,39.2608,39.2253,39.2395,9849.0
2015-06-04 12:30:00,55.33,55.39,55.31,55.38,9205.0,39.2395,39.2821,39.2253,39.275,9205.0
2015-06-04 12:35:00,55.38,55.38,55.34,55.34,6097.0,39.275,39.275,39.2466,39.2466,6097.0
2015-06-04 12:40:00,55.34,55.34,55.3,55.32,14275.0,39.2466,39.2466,39.2182,39.2324,14275.0
2015-06-04 12:45:00,55.32,55.37,55.32,55.34,8681.0,39.2324,39.2679,39.2324,39.2466,8681.0
2015-06-04 12:50:00,55.34,55.35,55.31,55.33,8520.0,39.2466,39.2537,39.2253,39.2395,8520.0
2015-06-04 12:55:00,55.32,55.33,55.26,55.28,20215.0,39.2324,39.2395,39.1899,39.2041,20215.0
2015-06-04 13:00:00,55.27,55.27,55.22,55.24,12724.0,39.197,39.197,39.1615,39.1757,12724.0
2015-06-04 13:05:00,55.25,55.26,55.19,55.22,20555.0,39.1828,39.1899,39.1402,39.1615,20555.0
2015-06-04 13:10:00,55.23,55.26,55.22,55.23,11561.0,39.1686,39.1899,39.1615,39.1686,11561.0
2015-06-04 13:15:00,55.23,55.23,55.15,55.15,22232.0,39.1686,39.1686,39.1119,39.1119,22232.0
2015-06-04 13:20:00,55.16,55.18,55.13,55.17,11851.0,39.119,39.1331,39.0977,39.1261,11851.0
2015-06-04 13:25:00,55.18,55.2,55.16,55.18,8965.0,39.1331,39.1473,39.119,39.1331,8965.0
2015-06-04 13:30:00,55.17,55.17,55.13,55.16,11993.0,39.1261,39.1261,39.0977,39.119,11993.0
2015-06-04 13:35:00,55.16,55.2,55.15,55.19,6385.0,39.119,39.1473,39.1119,39.1402,6385.0
2015-06-04 13:40:00,55.19,55.21,55.19,55.19,7245.0,39.1402,39.1544,39.1402,39.1402,7245.0
2015-06-04 13:45:00,55.19,55.19,55.12,55.14,10757.0,39.1402,39.1402,39.0906,39.1048,10757.0
2015-06-04 13:50:00,55.14,55.18,55.14,55.16,9420.0,39.1048,39.1331,39.1048,39.119,9420.0
2015-06-04 13:55:00,55.16,55.16,55.12,55.13,13297.0,39.119,39.119,39.0906,39.0977,13297.0
2015-06-04 14:00:00,55.13,55.14,55.09,55.14,50489.0,39.0977,39.1048,39.0693,39.1048,50489.0
2015-06-04 14:05:00,55.12,55.14,55.11,55.13,17700.0,39.0906,39.1048,39.0835,39.0977,17700.0
2015-06-04 14:10:00,55.13,55.17,55.1,55.15,14832.0,39.0977,39.1261,39.0764,39.1119,14832.0
2015-06-04 14:15:00,55.15,55.17,55.14,55.14,13253.0,39.1119,39.1261,39.1048,39.1048,13253.0
2015-06-04 14:20:00,55.15,55.21,55.14,55.18,20888.0,39.1119,39.1544,39.1048,39.1331,20888.0
2015-06-04 14:25:00,55.18,55.2,55.17,55.17,19841.0,39.1331,39.1473,39.1261,39.1261,19841.0
2015-06-04 14:30:00,55.16,55.19,55.16,55.19,8537.0,39.119,39.1402,39.119,39.1402,8537.0
2015-06-04 14:35:00,55.18,55.18,55.15,55.16,20399.0,39.1331,39.1331,39.1119,39.119,20399.0
2015-06-04 14:40:00,55.16,55.19,55.16,55.17,17158.0,39.119,39.1402,39.119,39.1261,17158.0
2015-06-04 14:45:00,55.17,55.18,55.13,55.14,17889.0,39.1261,39.1331,39.0977,39.1048,17889.0
2015-06-04 14:50:00,55.14,55.15,55.11,55.11,28602.0,39.1048,39.1119,39.0835,39.0835,28602.0
2015-06-04 14:55:00,55.1,55.15,55.1,55.13,22875.0,39.0764,39.1119,39.0764,39.0977,22875.0
2015-06-04 15:00:00,55.13,55.13,55.11,55.12,18730.0,39.0977,39.0977,39.0835,39.0906,18730.0
2015-06-04 15:05:00,55.12,55.13,55.08,55.09,24059.0,39.0906,39.0977,39.0622,39.0693,24059.0
2015-06-04 15:10:00,55.09,55.1,55.04,55.06,46855.0,39.0693,39.0764,39.0339,39.048,46855.0
2015-06-04 15:15:00,55.06,55.06,55.0,55.02,49092.0,39.048,39.048,39.0055,39.0197,49092.0
2015-06-04 15:20:00,55.02,55.03,55.01,55.01,14256.0,39.0197,39.0268,39.0126,39.0126,14256.0
2015-06-04 15:25:00,55.0,55.03,55.0,55.0,43555.0,39.0055,39.0268,39.0055,39.0055,43555.0
2015-06-04 15:30:00,55.01,55.02,54.98,55.0,39794.0,39.0126,39.0197,38.9913,39.0055,39794.0
2015-06-04 15:35:00,55.0,55.01,54.98,55.0,21686.0,39.0055,39.0126,38.9913,39.0055,21686.0
2015-06-04 15:40:00,55.0,55.02,54.98,54.99,28953.0,39.0055,39.0197,38.9913,38.9984,28953.0
2015-06-04 15:45:00,54.98,55.01,54.97,55.0,39872.0,38.9913,39.0126,38.9842,39.0055,39872.0
2015-06-04 15:50:00,55.0,55.03,54.98,55.02,63283.0,39.0055,39.0268,38.9913,39.0197,63283.0
2015-06-04 15:55:00,55.02,55.08,55.0,55.08,130110.0,39.0197,39.0622,39.0055,39.0622,130110.0
2015-06-05 09:30:00,54.87,54.92,54.67,54.73,51430.0,38.9133,38.9488,38.7715,38.814,51430.0
2015-06-05 09:35:00,54.71,54.74,54.6,54.64,19247.0,38.7998,38.8211,38.7218,38.7502,19247.0
2015-06-05 09:40:00,54.6,54.65,54.56,54.6,10025.0,38.7218,38.7573,38.6934,38.7218,10025.0
2015-06-05 09:45:00,54.6,54.68,54.56,54.57,19054.0,38.7218,38.7786,38.6934,38.7005,19054.0
2015-06-05 09:50:00,54.58,54.63,54.56,54.6,12513.0,38.7076,38.7431,38.6934,38.7218,12513.0
2015-06-05 09:55:00,54.58,54.59,54.52,54.55,22997.0,38.7076,38.7147,38.6651,38.6864,22997.0
2015-06-05 10:00:00,54.55,54.68,54.55,54.64,18629.0,38.6864,38.7786,38.6864,38.7502,18629.0
2015-06-05 10:05:00,54.64,54.65,54.53,54.54,20421.0,38.7502,38.7573,38.6722,38.6793,20421.0
2015-06-05 10:10:00,54.54,54.55,54.51,54.53,23525.0,38.6793,38.6864,38.658,38.6722,23525.0
2015-06-05 10:15:00,54.53,54.59,54.52,54.56,13230.0,38.6722,38.7147,38.6651,38.6934,13230.0
2015-06-05 10:20:00,54.57,54.64,54.56,54.64,7791.0,38.7005,38.7502,38.6934,38.7502,7791.0
2015-06-05 10:25:00,54.64,54.65,54.56,54.58,8970.0,38.7502,38.7573,38.6934,38.7076,8970.0
2015-06-05 10:30:00,54.58,54.63,54.57,54.63,13195.0,38.7076,38.7431,38.7005,38.7431,13195.0
2015-06-05 10:35:00,54.62,54.67,54.62,54.66,7590.0,38.736,38.7715,38.736,38.7644,7590.0
2015-06-05 10:40:00,54.66,54.67,54.57,54.59,19104.0,38.7644,38.7715,38.7005,38.7147,19104.0
2015-06-05 10:45:00,54.58,54.59,54.53,54.55,13597.0,38.7076,38.7147,38.6722,38.6864,13597.0
2015-06-05 10:50:00,54.55,54.55,54.46,54.5,26250.0,38.6864,38.6864,38.6225,38.6509,26250.0
2015-06-05 10:55:00,54.5,54.54,54.5,54.54,17279.0,38.6509,38.6793,38.6509,38.6793,17279.0
2015-06-05 11:00:00,54.54,54.57,54.53,54.56,12788.0,38.6793,38.7005,38.6722,38.6934,12788.0
2015-06-05 11:05:00,54.57,54.57,54.5,54.51,21432.0,38.7005,38.7005,38.6509,38.658,21432.0
2015-06-05 11:10:00,54.51,54.53,54.49,54.5,21494.0,38.658,38.6722,38.6438,38.6509,21494.0
2015-06-05 11:15:00,54.49,54.5,54.47,54.49,26348.0,38.6438,38.6509,38.6296,38.6438,26348.0
2015-06-05 11:20:00,54.5,54.53,54.49,54.5,26778.0,38.6509,38.6722,38.6438,38.6509,26778.0
2015-06-05 11:25:00,54.5,54.5,54.46,54.5,27176.0,38.6509,38.6509,38.6225,38.6509,27176.0
2015-06-05 11:30:00,54.5,54.51,54.45,54.46,19979.0,38.6509,38.658,38.6154,38.6225,19979.0
2015-06-05 11:35:00,54.46,54.51,54.45,54.51,12866.0,38.6225,38.658,38.6154,38.658,12866.0
2015-06-05 11:40:00,54.5,54.54,54.49,54.5,16179.0,38.6509,38.6793,38.6438,38.6509,16179.0
2015-06-05 11:45:00,54.5,54.51,54.47,54.5,20604.0,38.6509,38.658,38.6296,38.6509,20604.0
2015-06-05 11:50:00,54.49,54.51,54.48,54.49,29267.0,38.6438,38.658,38.6367,38.6438,29267.0
2015-06-05 11:55:00,54.49,54.5,54.44,54.45,20324.0,38.6438,38.6509,38.6083,38.6154,20324.0
2015-06-05 12:00:00,54.44,54.45,54.39,54.41,29241.0,38.6083,38.6154,38.5729,38.5871,29241.0
2015-06-05 12:05:00,54.4,54.4,54.35,54.37,23539.0,38.58,38.58,38.5445,38.5587,23539.0
2015-06-05 12:10:00,54.37,54.37,54.34,54.34,26098.0,38.5587,38.5587,38.5374,38.5374,26098.0
2015-06-05 12:15:00,54.34,54.36,54.31,54.34,19474.0,38.5374,38.5516,38.5162,38.5374,19474.0
2015-06-05 12:20:00,54.34,54.34,54.24,54.26,26025.0,38.5374,38.5374,38.4665,38.4807,26025.0
2015-06-05 12:25:00,54.26,54.26,54.19,54.2,18298.0,38.4807,38.4807,38.431,38.4381,18298.0
2015-06-05 12:30:00,54.2,54.22,54.15,54.22,44212.0,38.4381,38.4523,38.4027,38.4523,44212.0
2015-06-05 12:35:00,54.22,54.22,54.18,54.18,19586.0,38.4523,38.4523,38.424,38.424,19586.0
2015-06-05 12:40:00,54.18,54.25,54.14,54.21,24615.0,38.424,38.4736,38.3956,38.4452,24615.0
2015-06-05 12:45:00,54.21,54.21,54.19,54.19,10429.0,38.4452,38.4452,38.431,38.431,10429.0
2015-06-05 12:50:00,54.18,54.26,54.18,54.24,34003.0,38.424,38.4807,38.424,38.4665,34003.0
2015-06-05 12:55:00,54.25,54.25,54.19,54.19,25502.0,38.4736,38.4736,38.431,38.431,25502.0
2015-06-05 13:00:00,54.2,54.21,54.18,54.19,18819.0,38.4381,38.4452,38.424,38.431,18819.0
2015-06-05 13:05:00,54.18,54.21,54.18,54.19,23836.0,38.424,38.4452,38.424,38.431,23836.0
2015-06-05 13:10:00,54.19,54.19,54.16,54.17,11908.0,38.431,38.431,38.4098,38.4169,11908.0
2015-06-05 13:15:00,54.16,54.19,54.15,54.18,27006.0,38.4098,38.431,38.4027,38.424,27006.0
2015-06-05 13:20:00,54.18,54.19,54.18,54.18,21667.0,38.424,38.431,38.424,38.424,21667.0
2015-06-05 13:25:00,54.18,54.2,54.15,54.19,44389.0,38.424,38.4381,38.4027,38.431,44389.0
2015-06-05 13:30:00,54.19,54.25,54.18,54.24,29683.0,38.431,38.4736,38.424,38.4665,29683.0
2015-06-05 13:35:00,54.24,54.28,54.24,54.28,25795.0,38.4665,38.4949,38.4665,38.4949,25795.0
2015-06-05 13:40:00,54.27,54.31,54.27,54.3,22912.0,38.4878,38.5162,38.4878,38.5091,22912.0
2015-06-05 13:45:00,54.3,54.32,54.3,54.3,28787.0,38.5091,38.5232,38.5091,38.5091,28787.0
2015-06-05 13:50:00,54.3,54.35,54.3,54.34,14174.0,38.5091,38.5445,38.5091,38.5374,14174.0
2015-06-05 13:55:00,54.35,54.39,54.35,54.38,14550.0,38.5445,38.5729,38.5445,38.5658,14550.0
2015-06-05 14:00:00,54.37,54.42,54.37,54.42,31176.0,38.5587,38.5942,38.5587,38.5942,31176.0
2015-06-05 14:05:00,54.43,54.44,54.39,54.4,21130.0,38.6013,38.6083,38.5729,38.58,21130.0
2015-06-05 14:10:00,54.4,54.46,54.39,54.44,44355.0,38.58,38.6225,38.5729,38.6083,44355.0
2015-06-05 14:15:00,54.44,54.47,54.42,54.46,13971.0,38.6083,38.6296,38.5942,38.6225,13971.0
2015-06-05 14:20:00,54.45,54.46,54.37,54.39,35178.0,38.6154,38.6225,38.5587,38.5729,35178.0
2015-06-05 14:25:00,54.39,54.39,54.36,54.36,32609.0,38.5729,38.5729,38.5516,38.5516,32609.0
2015-06-05 14:30:00,54.37,54.37,54.31,54.35,22292.0,38.5587,38.5587,38.5162,38.5445,22292.0
2015-06-05 14:35:00,54.35,54.36,54.33,54.35,29326.0,38.5445,38.5516,38.5303,38.5445,29326.0
2015-06-05 14:40:00,54.35,54.36,54.32,54.32,14078.0,38.5445,38.5516,38.5232,38.5232,14078.0
2015-06-05 14:45:00,54.31,54.37,54.31,54.37,53430.0,38.5162,38.5587,38.5162,38.5587,53430.0
2015-06-05 14:50:00,54.37,54.43,54.36,54.43,44446.0,38.5587,38.6013,38.5516,38.6013,44446.0
2015-06-05 14:55:00,54.43,54.43,54.37,54.38,23578.0,38.6013,38.6013,38.5587,38.5658,23578.0
2015-06-05 15:00:00,54.39,54.42,54.38,54.41,26608.0,38.5729,38.5942,38.5658,38.5871,26608.0
2015-06-05 15:05:00,54.41,54.45,54.4,54.41,23287.0,38.5871,38.6154,38.58,38.5871,23287.0
2015-06-05 15:10:00,54.41,54.44,54.4,54.43,22084.0,38.5871,38.6083,38.58,38.6013,22084.0
2015-06-05 15:15:00,54.44,54.44,54.4,54.41,20201.0,38.6083,38.6083,38.58,38.5871,20201.0
2015-06-05 15:20:00,54.4,54.42,54.37,54.37,28888.0,38.58,38.5942,38.5587,38.5587,28888.0
2015-06-05 15:25:00,54.37,54.39,54.33,54.36,25147.0,38.5587,38.5729,38.5303,38.5516,25147.0
2015-06-05 15:30:00,54.36,54.41,54.34,54.41,24751.0,38.5516,38.5871,38.5374,38.5871,24751.0
2015-06-05 15:35:00,54.41,54.41,54.32,54.35,34220.0,38.5871,38.5871,38.5232,38.5445,34220.0
2015-06-05 15:40:00,54.34,54.34,54.3,54.3,40201.0,38.5374,38.5374,38.5091,38.5091,40201.0
2015-06-05 15:45:00,54.3,54.38,54.29,54.38,64938.0,38.5091,38.5658,38.502,38.5658,64938.0
2015-06-05 15:50:00,54.38,54.38,54.37,54.38,51975.0,38.5658,38.5658,38.5587,38.5658,51975.0
2015-06-05 15:55:00,54.38,54.45,54.37,54.4,238817.0,38.5658,38.6154,38.5587,38.58,238817.0
2015-06-08 09:30:00,54.48,54.58,54.32,54.49,49343.0,38.6367,38.7076,38.5232,38.6438,49343.0
2015-06-08 09:35:00,54.53,54.53,54.33,54.39,14318.0,38.6722,38.6722,38.5303,38.5729,14318.0
2015-06-08 09:40:00,54.36,54.41,54.29,54.31,12888.0,38.5516,38.5871,38.502,38.5162,12888.0
2015-06-08 09:45:00,54.3,54.38,54.3,54.37,15364.0,38.5091,38.5658,38.5091,38.5587,15364.0
2015-06-08 09:50:00,54.36,54.37,54.3,54.33,36958.0,38.5516,38.5587,38.5091,38.5303,36958.0
2015-06-08 09:55:00,54.34,54.4,54.34,54.38,21292.0,38.5374,38.58,38.5374,38.5658,21292.0
2015-06-08 10:00:00,54.39,54.42,54.32,54.42,55940.0,38.5729,38.5942,38.5232,38.5942,55940.0
2015-06-08 10:05:00,54.43,54.49,54.42,54.48,17798.0,38.6013,38.6438,38.5942,38.6367,17798.0
2015-06-08 10:10:00,54.47,54.53,54.45,54.52,20218.0,38.6296,38.6722,38.6154,38.6651,20218.0
2015-06-08 10:15:00,54.52,54.59,54.51,54.57,14205.0,38.6651,38.7147,38.658,38.7005,14205.0
2015-06-08 10:20:00,54.56,54.61,54.55,54.61,15805.0,38.6934,38.7289,38.6864,38.7289,15805.0
2015-06-08 10:25:00,54.61,54.62,54.58,54.62,14391.0,38.7289,38.736,38.7076,38.736,14391.0
2015-06-08 10:30:00,54.61,54.61,54.56,54.57,19745.0,38.7289,38.7289,38.6934,38.7005,19745.0
2015-06-08 10:35:00,54.58,54.59,54.54,54.54,8370.0,38.7076,38.7147,38.6793,38.6793,8370.0
2015-06-08 10:40:00,54.54,54.58,54.54,54.54,15310.0,38.6793,38.7076,38.6793,38.6793,15310.0
2015-06-08 10:45:00,54.53,54.57,54.53,54.55,7783.0,38.6722,38.7005,38.6722,38.6864,7783.0
2015-06-08 10:50:00,54.56,54.56,54.5,54.5,10729.0,38.6934,38.6934,38.6509,38.6509,10729.0
2015-06-08 10:55:00,54.5,54.51,54.45,54.46,19135.0,38.6509,38.658,38.6154,38.6225,19135.0
2015-06-08 11:00:00,54.45,54.53,54.45,54.5,14314.0,38.6154,38.6722,38.6154,38.6509,14314.0
2015-06-08 11:05:00,54.49,54.52,54.46,54.49,13505.0,38.6438,38.6651,38.6225,38.6438,13505.0
2015-06-08 11:10:00,54.48,54.49,54.46,54.47,11708.0,38.6367,38.6438,38.6225,38.6296,11708.0
2015-06-08 11:15:00,54.47,54.51,54.45,54.51,18255.0,38.6296,38.658,38.6154,38.658,18255.0
2015-06-08 11:20:00,54.51,54.53,54.5,54.52,12743.0,38.658,38.6722,38.6509,38.6651,12743.0
2015-06-08 11:25:00,54.53,54.54,54.43,54.44,18851.0,38.6722,38.6793,38.6013,38.6083,18851.0
2015-06-08 11:30:00,54.44,54.44,54.41,54.42,12645.0,38.6083,38.6083,38.5871,38.5942,12645.0
2015-06-08 11:35:00,54.43,54.43,54.39,54.4,39167.0,38.6013,38.6013,38.5729,38.58,39167.0
2015-06-08 11:40:00,54.4,54.52,54.39,54.52,13111.0,38.58,38.6651,38.5729,38.6651,13111.0
2015-06-08 11:45:00,54.52,54.52,54.5,54.52,10905.0,38.6651,38.6651,38.6509,38.6651,10905.0
2015-06-08 11:50:00,54.51,54.52,54.46,54.48,14633.0,38.658,38.6651,38.6225,38.6367,14633.0
2015-06-08 11:55:00,54.48,54.52,54.48,54.52,6606.0,38.6367,38.6651,38.6367,38.6651,6606.0
2015-06-08 12:00:00,54.52,54.55,54.52,54.54,8377.0,38.6651,38.6864,38.6651,38.6793,8377.0
2015-06-08 12:05:00,54.55,54.56,54.54,54.56,13657.0,38.6864,38.6934,38.6793,38.6934,13657.0
2015-06-08 12:10:00,54.56,54.58,54.55,54.58,18405.0,38.6934,38.7076,38.6864,38.7076,18405.0
2015-06-08 12:15:00,54.58,54.58,54.56,54.58,13119.0,38.7076,38.7076,38.6934,38.7076,13119.0
2015-06-08 12:20:00,54.57,54.57,54.55,54.55,3364.0,38.7005,38.7005,38.6864,38.6864,3364.0
2015-06-08 12:25:00,54.55,54.56,54.54,54.56,6774.0,38.6864,38.6934,38.6793,38.6934,6774.0
2015-06-08 12:30:00,54.55,54.57,54.53,54.57,9917.0,38.6864,38.7005,38.6722,38.7005,9917.0
2015-06-08 12:35:00,54.56,54.57,54.52,54.55,8240.0,38.6934,38.7005,38.6651,38.6864,8240.0
2015-06-08 12:40:00,54.54,54.55,54.5,54.51,16057.0,38.6793,38.6864,38.6509,38.658,16057.0
2015-06-08 12:45:00,54.5,54.52,54.49,54.49,7652.0,38.6509,38.6651,38.6438,38.6438,7652.0
2015-06-08 12:50:00,54.49,54.49,54.46,54.46,10464.0,38.6438,38.6438,38.6225,38.6225,10464.0
2015-06-08 12:55:00,54.46,54.47,54.43,54.46,32809.0,38.6225,38.6296,38.6013,38.6225,32809.0
2015-06-08 13:00:00,54.46,54.48,54.44,54.45,29047.0,38.6225,38.6367,38.6083,38.6154,29047.0
2015-06-08 13:05:00,54.46,54.47,54.42,54.43,7654.0,38.6225,38.6296,38.5942,38.6013,7654.0
2015-06-08 13:10:00,54.43,54.45,54.43,54.45,5124.0,38.6013,38.6154,38.6013,38.6154,5124.0
2015-06-08 13:15:00,54.45,54.47,54.44,54.46,14374.0,38.6154,38.6296,38.6083,38.6225,14374.0
2015-06-08 13:20:00,54.45,54.47,54.45,54.45,7742.0,38.6154,38.6296,38.6154,38.6154,7742.0
2015-06-08 13:25:00,54.44,54.45,54.44,54.44,1625.0,38.6083,38.6154,38.6083,38.6083,1625.0
2015-06-08 13:30:00,54.44,54.45,54.38,54.39,20340.0,38.6083,38.6154,38.5658,38.5729,20340.0
2015-06-08 13:35:00,54.39,54.4,54.35,54.35,15530.0,38.5729,38.58,38.5445,38.5445,15530.0
2015-06-08 13:40:00,54.36,54.37,54.35,54.35,15553.0,38.5516,38.5587,38.5445,38.5445,15553.0
2015-06-08 13:45:00,54.36,54.39,54.35,54.38,9763.0,38.5516,38.5729,38.5445,38.5658,9763.0
2015-06-08 13:50:00,54.39,54.41,54.36,54.41,12166.0,38.5729,38.5871,38.5516,38.5871,12166.0
2015-06-08 13:55:00,54.41,54.43,54.39,54.42,11357.0,38.5871,38.6013,38.5729,38.5942,11357.0
2015-06-08 14:00:00,54.42,54.42,54.39,54.42,16514.0,38.5942,38.5942,38.5729,38.5942,16514.0
2015-06-08 14:05:00,54.43,54.43,54.4,54.4,10309.0,38.6013,38.6013,38.58,38.58,10309.0
2015-06-08 14:10:00,54.41,54.42,54.4,54.41,8100.0,38.5871,38.5942,38.58,38.5871,8100.0
2015-06-08 14:15:00,54.42,54.43,54.4,54.42,19527.0,38.5942,38.6013,38.58,38.5942,19527.0
2015-06-08 14:20:00,54.42,54.43,54.41,54.43,15044.0,38.5942,38.6013,38.5871,38.6013,15044.0
2015-06-08 14:25:00,54.42,54.43,54.4,54.43,10250.0,38.5942,38.6013,38.58,38.6013,10250.0
2015-06-08 14:30:00,54.43,54.49,54.43,54.47,29105.0,38.6013,38.6438,38.6013,38.6296,29105.0
2015-06-08 14:35:00,54.47,54.5,54.47,54.47,8707.0,38.6296,38.6509,38.6296,38.6296,8707.0
2015-06-08 14:40:00,54.47,54.54,54.46,54.54,16025.0,38.6296,38.6793,38.6225,38.6793,16025.0
2015-06-08 14:45:00,54.55,54.55,54.52,54.54,6741.0,38.6864,38.6864,38.6651,38.6793,6741.0
2015-06-08 14:50:00,54.53,54.57,54.52,54.54,12357.0,38.6722,38.7005,38.6651,38.6793,12357.0
2015-06-08 14:55:00,54.55,54.55,54.51,54.53,10978.0,38.6864,38.6864,38.658,38.6722,10978.0
2015-06-08 15:00:00,54.54,54.54,54.49,54.5,12987.0,38.6793,38.6793,38.6438,38.6509,12987.0
2015-06-08 15:05:00,54.5,54.53,54.49,54.51,15664.0,38.6509,38.6722,38.6438,38.658,15664.0
2015-06-08 15:10:00,54.5,54.53,54.49,54.53,14379.0,38.6509,38.6722,38.6438,38.6722,14379.0
2015-06-08 15:15:00,54.53,54.53,54.52,54.53,12108.0,38.6722,38.6722,38.6651,38.6722,12108.0
2015-06-08 15:20:00,54.53,54.53,54.47,54.49,28742.0,38.6722,38.6722,38.6296,38.6438,28742.0
2015-06-08 15:25:00,54.49,54.52,54.47,54.5,13628.0,38.6438,38.6651,38.6296,38.6509,13628.0
2015-06-08 15:30:00,54.5,54.53,54.49,54.51,30007.0,38.6509,38.6722,38.6438,38.658,30007.0
2015-06-08 15:35:00,54.51,54.51,54.47,54.47,18663.0,38.658,38.658,38.6296,38.6296,18663.0
2015-06-08 15:40:00,54.46,54.49,54.46,54.48,19051.0,38.6225,38.6438,38.6225,38.6367,19051.0
2015-06-08 15:45:00,54.47,54.48,54.43,54.44,25036.0,38.6296,38.6367,38.6013,38.6083,25036.0
2015-06-08 15:50:00,54.43,54.45,54.4,54.41,38557.0,38.6013,38.6154,38.58,38.5871,38557.0
2015-06-08 15:55:00,54.41,54.41,54.36,54.36,62088.0,38.5871,38.5871,38.5516,38.5516,62088.0
2015-06-09 09:30:00,54.54,54.67,54.38,54.67,79568.0,38.6793,38.7715,38.5658,38.7715,79568.0
2015-06-09 09:35:00,54.66,54.67,54.49,54.51,20401.0,38.7644,38.7715,38.6438,38.658,20401.0
2015-06-09 09:40:00,54.52,54.54,54.45,54.48,67516.0,38.6651,38.6793,38.6154,38.6367,67516.0
2015-06-09 09:45:00,54.48,54.5,54.46,54.49,10077.0,38.6367,38.6509,38.6225,38.6438,10077.0
2015-06-09 09:50:00,54.49,54.5,54.41,54.45,10646.0,38.6438,38.6509,38.5871,38.6154,10646.0
2015-06-09 09:55:00,54.46,54.47,54.4,54.43,10716.0,38.6225,38.6296,38.58,38.6013,10716.0
2015-06-09 10:00:00,54.42,54.42,54.35,54.36,65846.0,38.5942,38.5942,38.5445,38.5516,65846.0
2015-06-09 10:05:00,54.38,54.42,54.37,54.42,33731.0,38.5658,38.5942,38.5587,38.5942,33731.0
2015-06-09 10:10:00,54.42,54.43,54.37,54.38,30476.0,38.5942,38.6013,38.5587,38.5658,30476.0
2015-06-09 10:15:00,54.39,54.43,54.39,54.42,10436.0,38.5729,38.6013,38.5729,38.5942,10436.0
2015-06-09 10:20:00,54.41,54.47,54.4,54.41,14720.0,38.5871,38.6296,38.58,38.5871,14720.0
2015-06-09 10:25:00,54.42,54.44,54.37,54.38,20894.0,38.5942,38.6083,38.5587,38.5658,20894.0
2015-06-09 10:30:00,54.4,54.46,54.38,54.46,16367.0,38.58,38.6225,38.5658,38.6225,16367.0
2015-06-09 10:35:00,54.46,54.49,54.43,54.49,11336.0,38.6225,38.6438,38.6013,38.6438,11336.0
2015-06-09 10:40:00,54.49,54.57,54.49,54.56,20509.0,38.6438,38.7005,38.6438,38.6934,20509.0
2015-06-09 10:45:00,54.55,54.56,54.54,54.54,7704.0,38.6864,38.6934,38.6793,38.6793,7704.0
2015-06-09 10:50:00,54.54,54.58,54.54,54.58,18938.0,38.6793,38.7076,38.6793,38.7076,18938.0
2015-06-09 10:55:00,54.58,54.61,54.57,54.6,20494.0,38.7076,38.7289,38.7005,38.7218,20494.0
2015-06-09 11:00:00,54.61,54.63,54.57,54.61,70156.0,38.7289,38.7431,38.7005,38.7289,70156.0
2015-06-09 11:05:00,54.6,54.62,54.59,54.6,135827.0,38.7218,38.736,38.7147,38.7218,135827.0
2015-06-09 11:10:00,54.6,54.62,54.58,54.59,11803.0,38.7218,38.736,38.7076,38.7147,11803.0
2015-06-09 11:15:00,54.58,54.6,54.58,54.59,12114.0,38.7076,38.7218,38.7076,38.7147,12114.0
2015-06-09 11:20:00,54.6,54.61,54.57,54.61,13639.0,38.7218,38.7289,38.7005,38.7289,13639.0
2015-06-09 11:25:00,54.6,54.65,54.6,54.64,11145.0,38.7218,38.7573,38.7218,38.7502,11145.0
2015-06-09 11:30:00,54.65,54.7,54.64,54.7,14226.0,38.7573,38.7927,38.7502,38.7927,14226.0
2015-06-09 11:35:00,54.7,54.7,54.69,54.7,14803.0,38.7927,38.7927,38.7856,38.7927,14803.0
2015-06-09 11:40:00,54.7,54.72,54.69,54.71,24586.0,38.7927,38.8069,38.7856,38.7998,24586.0
2015-06-09 11:45:00,54.7,54.73,54.69,54.72,9049.0,38.7927,38.814,38.7856,38.8069,9049.0
2015-06-09 11:50:00,54.73,54.73,54.69,54.69,21518.0,38.814,38.814,38.7856,38.7856,21518.0
2015-06-09 11:55:00,54.69,54.7,54.65,54.67,23359.0,38.7856,38.7927,38.7573,38.7715,23359.0
2015-06-09 12:00:00,54.67,54.69,54.64,54.66,14455.0,38.7715,38.7856,38.7502,38.7644,14455.0
2015-06-09 12:05:00,54.66,54.71,54.65,54.71,12987.0,38.7644,38.7998,38.7573,38.7998,12987.0
2015-06-09 12:10:00,54.71,54.74,54.69,54.74,26478.0,38.7998,38.8211,38.7856,38.8211,26478.0
2015-06-09 12:15:00,54.75,54.77,54.73,54.77,14487.0,38.8282,38.8424,38.814,38.8424,14487.0
2015-06-09 12:20:00,54.77,54.82,54.77,54.82,10279.0,38.8424,38.8778,38.8424,38.8778,10279.0
2015-06-09 12:25:00,54.82,54.84,54.81,54.83,35258.0,38.8778,38.892,38.8707,38.8849,35258.0
2015-06-09 12:30:00,54.82,54.83,54.79,54.81,10478.0,38.8778,38.8849,38.8566,38.8707,10478.0
2015-06-09 12:35:00,54.81,54.82,54.78,54.8,8425.0,38.8707,38.8778,38.8495,38.8637,8425.0
2015-06-09 12:40:00,54.81,54.82,54.8,54.81,7020.0,38.8707,38.8778,38.8637,38.8707,7020.0
2015-06-09 12:45:00,54.81,54.82,54.8,54.8,5983.0,38.8707,38.8778,38.8637,38.8637,5983.0
2015-06-09 12:50:00,54.8,54.83,54.79,54.83,15950.0,38.8637,38.8849,38.8566,38.8849,15950.0
2015-06-09 12:55:00,54.83,54.87,54.83,54.84,15032.0,38.8849,38.9133,38.8849,38.892,15032.0
2015-06-09 13:00:00,54.85,54.89,54.85,54.86,11881.0,38.8991,38.9275,38.8991,38.9062,11881.0
2015-06-09 13:05:00,54.87,54.87,54.82,54.83,7236.0,38.9133,38.9133,38.8778,38.8849,7236.0
2015-06-09 13:10:00,54.83,54.84,54.8,54.8,3940.0,38.8849,38.892,38.8637,38.8637,3940.0
2015-06-09 13:15:00,54.8,54.81,54.78,54.8,7243.0,38.8637,38.8707,38.8495,38.8637,7243.0
2015-06-09 13:20:00,54.79,54.82,54.79,54.79,14170.0,38.8566,38.8778,38.8566,38.8566,14170.0
2015-06-09 13:25:00,54.8,54.81,54.79,54.79,11570.0,38.8637,38.8707,38.8566,38.8566,11570.0
2015-06-09 13:30:00,54.8,54.81,54.77,54.77,11500.0,38.8637,38.8707,38.8424,38.8424,11500.0
2015-06-09 13:35:00,54.77,54.78,54.74,54.75,6563.0,38.8424,38.8495,38.8211,38.8282,6563.0
2015-06-09 13:40:00,54.74,54.75,54.69,54.69,9589.0,38.8211,38.8282,38.7856,38.7856,9589.0
2015-06-09 13:45:00,54.69,54.7,54.67,54.68,10939.0,38.7856,38.7927,38.7715,38.7786,10939.0
2015-06-09 13:50:00,54.67,54.67,54.64,54.65,17349.0,38.7715,38.7715,38.7502,38.7573,17349.0
2015-06-09 13:55:00,54.66,54.66,54.62,54.63,13249.0,38.7644,38.7644,38.736,38.7431,13249.0
2015-06-09 14:00:00,54.63,54.64,54.61,54.63,13690.0,38.7431,38.7502,38.7289,38.7431,13690.0
2015-06-09 14:05:00,54.63,54.64,54.6,54.61,24417.0,38.7431,38.7502,38.7218,38.7289,24417.0
2015-06-09 14:10:00,54.61,54.61,54.57,54.57,15115.0,38.7289,38.7289,38.7005,38.7005,15115.0
2015-06-09 14:15:00,54.58,54.6,54.57,54.59,20013.0,38.7076,38.7218,38.7005,38.7147,20013.0
2015-06-09 14:20:00,54.58,54.61,54.58,54.6,22314.0,38.7076,38.7289,38.7076,38.7218,22314.0
2015-06-09 14:25:00,54.6,54.61,54.59,54.59,7894.0,38.7218,38.7289,38.7147,38.7147,7894.0
2015-06-09 14:30:00,54.6,54.63,54.59,54.62,20565.0,38.7218,38.7431,38.7147,38.736,20565.0
2015-06-09 14:35:00,54.63,54.65,54.62,54.64,22691.0,38.7431,38.7573,38.736,38.7502,22691.0
2015-06-09 14:40:00,54.64,54.64,54.61,54.61,14343.0,38.7502,38.7502,38.7289,38.7289,14343.0
2015-06-09 14:45:00,54.62,54.62,54.6,54.6,11367.0,38.736,38.736,38.7218,38.7218,11367.0
2015-06-09 14:50:00,54.6,54.61,54.53,54.53,37062.0,38.7218,38.7289,38.6722,38.6722,37062.0
2015-06-09 14:55:00,54.53,54.53,54.51,54.52,25031.0,38.6722,38.6722,38.658,38.6651,25031.0
2015-06-09 15:00:00,54.52,54.52,54.5,54.5,26274.0,38.6651,38.6651,38.6509,38.6509,26274.0
2015-06-09 15:05:00,54.51,54.51,54.47,54.47,25976.0,38.658,38.658,38.6296,38.6296,25976.0
2015-06-09 15:10:00,54.46,54.48,54.45,54.47,18756.0,38.6225,38.6367,38.6154,38.6296,18756.0
2015-06-09 15:15:00,54.47,54.51,54.46,54.5,25206.0,38.6296,38.658,38.6225,38.6509,25206.0
2015-06-09 15:20:00,54.5,54.5,54.46,54.49,28055.0,38.6509,38.6509,38.6225,38.6438,28055.0
2015-06-09 15:25:00,54.49,54.5,54.42,54.45,36248.0,38.6438,38.6509,38.5942,38.6154,36248.0
2015-06-09 15:30:00,54.44,54.46,54.42,54.46,25340.0,38.6083,38.6225,38.5942,38.6225,25340.0
2015-06-09 15:35:00,54.45,54.48,54.44,54.45,27284.0,38.6154,38.6367,38.6083,38.6154,27284.0
2015-06-09 15:40:00,54.45,54.47,54.43,54.44,39055.0,38.6154,38.6296,38.6013,38.6083,39055.0
2015-06-09 15:45:00,54.43,54.45,54.42,54.45,38682.0,38.6013,38.6154,38.5942,38.6154,38682.0
2015-06-09 15:50:00,54.45,54.51,54.44,54.5,58104.0,38.6154,38.658,38.6083,38.6509,58104.0
2015-06-09 15:55:00,54.51,54.52,54.43,54.43,133940.0,38.658,38.6651,38.6013,38.6013,133940.0
2015-06-10 09:30:00,54.67,54.78,54.5,54.78,46862.0,38.7715,38.8495,38.6509,38.8495,46862.0
2015-06-10 09:35:00,54.78,54.83,54.74,54.77,12340.0,38.8495,38.8849,38.8211,38.8424,12340.0
2015-06-10 09:40:00,54.79,54.85,54.75,54.84,11318.0,38.8566,38.8991,38.8282,38.892,11318.0
2015-06-10 09:45:00,54.85,54.92,54.85,54.91,17760.0,38.8991,38.9488,38.8991,38.9417,17760.0
2015-06-10 09:50:00,54.91,54.95,54.89,54.91,14187.0,38.9417,38.97,38.9275,38.9417,14187.0
2015-06-10 09:55:00,54.9,54.92,54.87,54.89,14095.0,38.9346,38.9488,38.9133,38.9275,14095.0
2015-06-10 10:00:00,54.89,54.92,54.87,54.89,12110.0,38.9275,38.9488,38.9133,38.9275,12110.0
2015-06-10 10:05:00,54.9,54.94,54.86,54.93,10815.0,38.9346,38.9629,38.9062,38.9558,10815.0
2015-06-10 10:10:00,54.94,54.95,54.87,54.88,15207.0,38.9629,38.97,38.9133,38.9204,15207.0
2015-06-10 10:15:00,54.88,54.95,54.88,54.94,49142.0,38.9204,38.97,38.9204,38.9629,49142.0
2015-06-10 10:20:00,54.94,54.96,54.93,54.94,15236.0,38.9629,38.9771,38.9558,38.9629,15236.0
2015-06-10 10:25:00,54.95,54.99,54.94,54.94,15641.0,38.97,38.9984,38.9629,38.9629,15641.0
2015-06-10 10:30:00,54.93,54.96,54.92,54.95,18331.0,38.9558,38.9771,38.9488,38.97,18331.0
2015-06-10 10:35:00,54.95,55.0,54.95,54.99,18086.0,38.97,39.0055,38.97,38.9984,18086.0
2015-06-10 10:40:00,54.99,54.99,54.95,54.95,5272.0,38.9984,38.9984,38.97,38.97,5272.0
2015-06-10 10:45:00,54.96,54.99,54.95,54.98,14387.0,38.9771,38.9984,38.97,38.9913,14387.0
2015-06-10 10:50:00,54.98,54.98,54.96,54.97,14500.0,38.9913,38.9913,38.9771,38.9842,14500.0
2015-06-10 10:55:00,54.97,55.0,54.97,55.0,26539.0,38.9842,39.0055,38.9842,39.0055,26539.0
2015-06-10 11:00:00,54.99,55.0,54.97,54.97,10039.0,38.9984,39.0055,38.9842,38.9842,10039.0
2015-06-10 11:05:00,54.97,54.99,54.96,54.97,16657.0,38.9842,38.9984,38.9771,38.9842,16657.0
2015-06-10 11:10:00,54.96,55.23,54.94,55.19,135347.0,38.9771,39.1686,38.9629,39.1402,135347.0
2015-06-10 11:15:00,55.19,55.22,55.13,55.15,29121.0,39.1402,39.1615,39.0977,39.1119,29121.0
2015-06-10 11:20:00,55.14,55.15,55.08,55.12,24423.0,39.1048,39.1119,39.0622,39.0906,24423.0
2015-06-10 11:25:00,55.12,55.12,55.03,55.04,25947.0,39.0906,39.0906,39.0268,39.0339,25947.0
2015-06-10 11:30:00,55.05,55.09,55.04,55.09,31880.0,39.041,39.0693,39.0339,39.0693,31880.0
2015-06-10 11:35:00,55.09,55.1,55.06,55.07,16715.0,39.0693,39.0764,39.048,39.0551,16715.0
2015-06-10 11:40:00,55.07,55.08,55.06,55.07,11226.0,39.0551,39.0622,39.048,39.0551,11226.0
2015-06-10 11:45:00,55.07,55.08,55.05,55.06,19658.0,39.0551,39.0622,39.041,39.048,19658.0
2015-06-10 11:50:00,55.06,55.07,55.04,55.06,18176.0,39.048,39.0551,39.0339,39.048,18176.0
2015-06-10 11:55:00,55.06,55.09,55.04,55.05,35441.0,39.048,39.0693,39.0339,39.041,35441.0
2015-06-10 12:00:00,55.05,55.1,55.04,55.1,11341.0,39.041,39.0764,39.0339,39.0764,11341.0
2015-06-10 12:05:00,55.1,55.15,55.09,55.1,13116.0,39.0764,39.1119,39.0693,39.0764,13116.0
2015-06-10 12:10:00,55.1,55.11,55.09,55.11,8775.0,39.0764,39.0835,39.0693,39.0835,8775.0
2015-06-10 12:15:00,55.11,55.12,55.1,55.11,9051.0,39.0835,39.0906,39.0764,39.0835,9051.0
2015-06-10 12:20:00,55.11,55.15,55.11,55.15,14272.0,39.0835,39.1119,39.0835,39.1119,14272.0
2015-06-10 12:25:00,55.14,55.15,55.1,55.1,7092.0,39.1048,39.1119,39.0764,39.0764,7092.0
2015-06-10 12:30:00,55.11,55.13,55.1,55.13,11762.0,39.0835,39.0977,39.0764,39.0977,11762.0
2015-06-10 12:35:00,55.13,55.15,55.1,55.1,10955.0,39.0977,39.1119,39.0764,39.0764,10955.0
2015-06-10 12:40:00,55.11,55.11,55.07,55.1,9949.0,39.0835,39.0835,39.0551,39.0764,9949.0
2015-06-10 12:45:00,55.1,55.11,55.09,55.1,6751.0,39.0764,39.0835,39.0693,39.0764,6751.0
2015-06-10 12:50:00,55.1,55.16,55.1,55.15,14886.0,39.0764,39.119,39.0764,39.1119,14886.0
2015-06-10 12:55:00,55.16,55.16,55.14,55.15,8930.0,39.119,39.119,39.1048,39.1119,8930.0
2015-06-10 13:00:00,55.14,55.17,55.14,55.17,17567.0,39.1048,39.1261,39.1048,39.1261,17567.0
2015-06-10 13:05:00,55.16,55.18,55.16,55.18,8673.0,39.119,39.1331,39.119,39.1331,8673.0
2015-06-10 13:10:00,55.19,55.2,55.13,55.13,18157.0,39.1402,39.1473,39.0977,39.0977,18157.0
2015-06-10 13:15:00,55.13,55.16,55.11,55.12,12896.0,39.0977,39.119,39.0835,39.0906,12896.0
2015-06-10 13:20:00,55.12,55.15,55.11,55.14,11673.0,39.0906,39.1119,39.0835,39.1048,11673.0
2015-06-10 13:25:00,55.15,55.16,55.15,55.15,8322.0,39.1119,39.119,39.1119,39.1119,8322.0
2015-06-10 13:30:00,55.15,55.16,55.14,55.16,14008.0,39.1119,39.119,39.1048,39.119,14008.0
2015-06-10 13:35:00,55.16,55.2,55.16,55.19,11477.0,39.119,39.1473,39.119,39.1402,11477.0
2015-06-10 13:40:00,55.2,55.2,55.17,55.17,14750.0,39.1473,39.1473,39.1261,39.1261,14750.0
2015-06-10 13:45:00,55.17,55.18,55.17,55.18,5748.0,39.1261,39.1331,39.1261,39.1331,5748.0
2015-06-10 13:50:00,55.17,55.2,55.17,55.2,19008.0,39.1261,39.1473,39.1261,39.1473,19008.0
2015-06-10 13:55:00,55.2,55.22,55.19,55.22,16854.0,39.1473,39.1615,39.1402,39.1615,16854.0
2015-06-10 14:00:00,55.22,55.29,55.21,55.29,25524.0,39.1615,39.2112,39.1544,39.2112,25524.0
2015-06-10 14:05:00,55.29,55.29,55.25,55.25,14741.0,39.2112,39.2112,39.1828,39.1828,14741.0
2015-06-10 14:10:00,55.26,55.26,55.24,55.24,12431.0,39.1899,39.1899,39.1757,39.1757,12431.0
2015-06-10 14:15:00,55.25,55.25,55.23,55.25,19145.0,39.1828,39.1828,39.1686,39.1828,19145.0
2015-06-10 14:20:00,55.25,55.27,55.24,55.26,16484.0,39.1828,39.197,39.1757,39.1899,16484.0
2015-06-10 14:25:00,55.27,55.28,55.24,55.26,16108.0,39.197,39.2041,39.1757,39.1899,16108.0
2015-06-10 14:30:00,55.27,55.27,55.25,55.25,15479.0,39.197,39.197,39.1828,39.1828,15479.0
2015-06-10 14:35:00,55.25,55.28,55.25,55.25,27649.0,39.1828,39.2041,39.1828,39.1828,27649.0
2015-06-10 14:40:00,55.26,55.27,55.25,55.26,15560.0,39.1899,39.197,39.1828,39.1899,15560.0
2015-06-10 14:45:00,55.27,55.27,55.25,55.25,19145.0,39.197,39.197,39.1828,39.1828,19145.0
2015-06-10 14:50:00,55.25,55.25,55.22,55.23,11342.0,39.1828,39.1828,39.1615,39.1686,11342.0
2015-06-10 14:55:00,55.23,55.25,55.23,55.25,20678.0,39.1686,39.1828,39.1686,39.1828,20678.0
2015-06-10 15:00:00,55.26,55.26,55.23,55.24,16601.0,39.1899,39.1899,39.1686,39.1757,16601.0
2015-06-10 15:05:00,55.23,55.24,55.21,55.21,14911.0,39.1686,39.1757,39.1544,39.1544,14911.0
2015-06-10 15:10:00,55.21,55.21,55.17,55.17,12136.0,39.1544,39.1544,39.1261,39.1261,12136.0
2015-06-10 15:15:00,55.18,55.18,55.16,55.16,11980.0,39.1331,39.1331,39.119,39.119,11980.0
2015-06-10 15:20:00,55.16,55.17,55.16,55.16,9411.0,39.119,39.1261,39.119,39.119,9411.0
2015-06-10 15:25:00,55.16,55.17,55.13,55.13,18633.0,39.119,39.1261,39.0977,39.0977,18633.0
2015-06-10 15:30:00,55.13,55.14,55.09,55.13,55690.0,39.0977,39.1048,39.0693,39.0977,55690.0
2015-06-10 15:35:00,55.12,55.13,55.1,55.1,11260.0,39.0906,39.0977,39.0764,39.0764,11260.0
2015-06-10 15:40:00,55.1,55.13,55.08,55.13,42867.0,39.0764,39.0977,39.0622,39.0977,42867.0
2015-06-10 15:45:00,55.13,55.15,55.11,55.13,67119.0,39.0977,39.1119,39.0835,39.0977,67119.0
2015-06-10 15:50:00,55.13,55.13,55.09,55.1,66932.0,39.0977,39.0977,39.0693,39.0764,66932.0
2015-06-10 15:55:00,55.1,55.11,55.07,55.07,210629.0,39.0764,39.0835,39.0551,39.0551,210629.0
2015-06-11 09:30:00,55.15,55.28,55.0,55.24,43518.0,39.1119,39.2041,39.0055,39.1757,43518.0
2015-06-11 09:35:00,55.2,55.24,55.17,55.23,17142.0,39.1473,39.1757,39.1261,39.1686,17142.0
2015-06-11 09:40:00,55.23,55.32,55.17,55.2,43975.0,39.1686,39.2324,39.1261,39.1473,43975.0
2015-06-11 09:45:00,55.2,55.21,55.11,55.12,20652.0,39.1473,39.1544,39.0835,39.0906,20652.0
2015-06-11 09:50:00,55.12,55.13,55.07,55.09,34170.0,39.0906,39.0977,39.0551,39.0693,34170.0
2015-06-11 09:55:00,55.08,55.13,55.08,55.11,20708.0,39.0622,39.0977,39.0622,39.0835,20708.0
2015-06-11 10:00:00,55.11,55.18,55.1,55.18,18728.0,39.0835,39.1331,39.0764,39.1331,18728.0
2015-06-11 10:05:00,55.19,55.24,55.17,55.18,23457.0,39.1402,39.1757,39.1261,39.1331,23457.0
2015-06-11 10:10:00,55.19,55.21,55.18,55.2,16338.0,39.1402,39.1544,39.1331,39.1473,16338.0
2015-06-11 10:15:00,55.19,55.22,55.18,55.19,9703.0,39.1402,39.1615,39.1331,39.1402,9703.0
2015-06-11 10:20:00,55.19,55.19,55.14,55.14,16461.0,39.1402,39.1402,39.1048,39.1048,16461.0
2015-06-11 10:25:00,55.14,55.15,55.13,55.13,9636.0,39.1048,39.1119,39.0977,39.0977,9636.0
2015-06-11 10:30:00,55.13,55.14,55.06,55.08,23156.0,39.0977,39.1048,39.048,39.0622,23156.0
2015-06-11 10:35:00,55.08,55.11,55.03,55.08,15522.0,39.0622,39.0835,39.0268,39.0622,15522.0
2015-06-11 10:40:00,55.09,55.12,55.09,55.1,10769.0,39.0693,39.0906,39.0693,39.0764,10769.0
2015-06-11 10:45:00,55.1,55.11,55.09,55.11,9839.0,39.0764,39.0835,39.0693,39.0835,9839.0
2015-06-11 10:50:00,55.1,55.11,55.08,55.09,9754.0,39.0764,39.0835,39.0622,39.0693,9754.0
2015-06-11 10:55:00,55.09,55.12,55.08,55.09,13995.0,39.0693,39.0906,39.0622,39.0693,13995.0
2015-06-11 11:00:00,55.09,55.1,55.07,55.08,14023.0,39.0693,39.0764,39.0551,39.0622,14023.0
2015-06-11 11:05:00,55.07,55.16,55.07,55.14,13830.0,39.0551,39.119,39.0551,39.1048,13830.0
2015-06-11 11:10:00,55.14,55.16,55.13,55.15,19501.0,39.1048,39.119,39.0977,39.1119,19501.0
2015-06-11 11:15:00,55.15,55.19,55.12,55.13,15241.0,39.1119,39.1402,39.0906,39.0977,15241.0
2015-06-11 11:20:00,55.13,55.14,55.1,55.11,9570.0,39.0977,39.1048,39.0764,39.0835,9570.0
2015-06-11 11:25:00,55.11,55.11,55.06,55.09,10519.0,39.0835,39.0835,39.048,39.0693,10519.0
2015-06-11 11:30:00,55.09,55.12,55.08,55.11,14887.0,39.0693,39.0906,39.0622,39.0835,14887.0
2015-06-11 11:35:00,55.12,55.14,55.09,55.1,17093.0,39.0906,39.1048,39.0693,39.0764,17093.0
2015-06-11 11:40:00,55.1,55.11,55.08,55.08,12755.0,39.0764,39.0835,39.0622,39.0622,12755.0
2015-06-11 11:45:00,55.08,55.12,55.08,55.1,12277.0,39.0622,39.0906,39.0622,39.0764,12277.0
2015-06-11 11:50:00,55.1,55.12,55.08,55.12,15520.0,39.0764,39.0906,39.0622,39.0906,15520.0
2015-06-11 11:55:00,55.11,55.12,55.08,55.1,10294.0,39.0835,39.0906,39.0622,39.0764,10294.0
2015-06-11 12:00:00,55.1,55.14,55.1,55.13,7278.0,39.0764,39.1048,39.0764,39.0977,7278.0
2015-06-11 12:05:00,55.13,55.14,55.09,55.09,15589.0,39.0977,39.1048,39.0693,39.0693,15589.0
2015-06-11 12:10:00,55.08,55.12,55.08,55.11,11305.0,39.0622,39.0906,39.0622,39.0835,11305.0
2015-06-11 12:15:00,55.1,55.1,55.07,55.07,4561.0,39.0764,39.0764,39.0551,39.0551,4561.0
2015-06-11 12:20:00,55.07,55.1,55.06,55.08,14687.0,39.0551,39.0764,39.048,39.0622,14687.0
2015-06-11 12:25:00,55.07,55.13,55.07,55.12,8827.0,39.0551,39.0977,39.0551,39.0906,8827.0
2015-06-11 12:30:00,55.12,55.14,55.11,55.14,12135.0,39.0906,39.1048,39.0835,39.1048,12135.0
2015-06-11 12:35:00,55.13,55.13,55.11,55.13,4698.0,39.0977,39.0977,39.0835,39.0977,4698.0
2015-06-11 12:40:00,55.14,55.17,55.14,55.16,7163.0,39.1048,39.1261,39.1048,39.119,7163.0
2015-06-11 12:45:00,55.16,55.17,55.14,55.15,14209.0,39.119,39.1261,39.1048,39.1119,14209.0
2015-06-11 12:50:00,55.16,55.17,55.15,55.16,4690.0,39.119,39.1261,39.1119,39.119,4690.0
2015-06-11 12:55:00,55.15,55.19,55.15,55.18,6912.0,39.1119,39.1402,39.1119,39.1331,6912.0
2015-06-11 13:00:00,55.18,55.19,55.16,55.17,10408.0,39.1331,39.1402,39.119,39.1261,10408.0
2015-06-11 13:05:00,55.17,55.18,55.15,55.15,7873.0,39.1261,39.1331,39.1119,39.1119,7873.0
2015-06-11 13:10:00,55.15,55.17,55.15,55.16,14489.0,39.1119,39.1261,39.1119,39.119,14489.0
2015-06-11 13:15:00,55.16,55.18,55.16,55.18,3900.0,39.119,39.1331,39.119,39.1331,3900.0
2015-06-11 13:20:00,55.18,55.19,55.16,55.17,7825.0,39.1331,39.1402,39.119,39.1261,7825.0
2015-06-11 13:25:00,55.17,55.22,55.17,55.21,63156.0,39.1261,39.1615,39.1261,39.1544,63156.0
2015-06-11 13:30:00,55.22,55.24,55.21,55.23,15350.0,39.1615,39.1757,39.1544,39.1686,15350.0
2015-06-11 13:35:00,55.24,55.28,55.24,55.24,25743.0,39.1757,39.2041,39.1757,39.1757,25743.0
2015-06-11 13:40:00,55.24,55.26,55.23,55.25,15105.0,39.1757,39.1899,39.1686,39.1828,15105.0
2015-06-11 13:45:00,55.26,55.3,55.25,55.29,16651.0,39.1899,39.2182,39.1828,39.2112,16651.0
2015-06-11 13:50:00,55.29,55.29,55.28,55.28,7057.0,39.2112,39.2112,39.2041,39.2041,7057.0
2015-06-11 13:55:00,55.28,55.29,55.28,55.28,3080.0,39.2041,39.2112,39.2041,39.2041,3080.0
2015-06-11 14:00:00,55.28,55.29,55.28,55.29,6084.0,39.2041,39.2112,39.2041,39.2112,6084.0
2015-06-11 14:05:00,55.29,55.31,55.28,55.31,13009.0,39.2112,39.2253,39.2041,39.2253,13009.0
2015-06-11 14:10:00,55.31,55.31,55.29,55.29,16067.0,39.2253,39.2253,39.2112,39.2112,16067.0
2015-06-11 14:15:00,55.28,55.29,55.25,55.25,12020.0,39.2041,39.2112,39.1828,39.1828,12020.0
2015-06-11 14:20:00,55.26,55.27,55.25,55.27,12242.0,39.1899,39.197,39.1828,39.197,12242.0
2015-06-11 14:25:00,55.28,55.28,55.25,55.26,15385.0,39.2041,39.2041,39.1828,39.1899,15385.0
2015-06-11 14:30:00,55.25,55.27,55.25,55.25,11843.0,39.1828,39.197,39.1828,39.1828,11843.0
2015-06-11 14:35:00,55.25,55.25,55.24,55.24,9191.0,39.1828,39.1828,39.1757,39.1757,9191.0
2015-06-11 14:40:00,55.25,55.25,55.24,55.24,7706.0,39.1828,39.1828,39.1757,39.1757,7706.0
2015-06-11 14:45:00,55.25,55.26,55.24,55.25,13971.0,39.1828,39.1899,39.1757,39.1828,13971.0
2015-06-11 14:50:00,55.25,55.25,55.18,55.18,13652.0,39.1828,39.1828,39.1331,39.1331,13652.0
2015-06-11 14:55:00,55.18,55.2,55.17,55.19,16159.0,39.1331,39.1473,39.1261,39.1402,16159.0
2015-06-11 15:00:00,55.19,55.21,55.18,55.21,12054.0,39.1402,39.1544,39.1331,39.1544,12054.0
2015-06-11 15:05:00,55.21,55.21,55.19,55.2,11934.0,39.1544,39.1544,39.1402,39.1473,11934.0
2015-06-11 15:10:00,55.2,55.21,55.19,55.19,12479.0,39.1473,39.1544,39.1402,39.1402,12479.0
2015-06-11 15:15:00,55.19,55.2,55.18,55.2,18804.0,39.1402,39.1473,39.1331,39.1473,18804.0
2015-06-11 15:20:00,55.19,55.19,55.16,55.19,16788.0,39.1402,39.1402,39.119,39.1402,16788.0
2015-06-11 15:25:00,55.19,55.19,55.16,55.18,21738.0,39.1402,39.1402,39.119,39.1331,21738.0
2015-06-11 15:30:00,55.17,55.19,55.14,55.14,40048.0,39.1261,39.1402,39.1048,39.1048,40048.0
2015-06-11 15:35:00,55.14,55.14,55.1,55.11,32126.0,39.1048,39.1048,39.0764,39.0835,32126.0
2015-06-11 15:40:00,55.11,55.12,55.08,55.09,36188.0,39.0835,39.0906,39.0622,39.0693,36188.0
2015-06-11 15:45:00,55.09,55.1,55.08,55.09,54406.0,39.0693,39.0764,39.0622,39.0693,54406.0
2015-06-11 15:50:00,55.08,55.08,55.05,55.05,54110.0,39.0622,39.0622,39.041,39.041,54110.0
2015-06-11 15:55:00,55.06,55.1,55.04,55.1,204406.0,39.048,39.0764,39.0339,39.0764,204406.0
2015-06-12 09:30:00,55.01,55.1,54.91,55.01,29438.0,39.0126,39.0764,38.9417,39.0126,29438.0
2015-06-12 09:35:00,55.01,55.02,54.75,54.75,11304.0,39.0126,39.0197,38.8282,38.8282,11304.0
2015-06-12 09:40:00,54.77,54.91,54.74,54.81,14805.0,38.8424,38.9417,38.8211,38.8707,14805.0
2015-06-12 09:45:00,54.82,54.88,54.79,54.87,7354.0,38.8778,38.9204,38.8566,38.9133,7354.0
2015-06-12 09:50:00,54.87,54.91,54.84,54.86,16337.0,38.9133,38.9417,38.892,38.9062,16337.0
2015-06-12 09:55:00,54.86,54.93,54.83,54.92,13305.0,38.9062,38.9558,38.8849,38.9488,13305.0
2015-06-12 10:00:00,54.93,55.0,54.91,54.93,17708.0,38.9558,39.0055,38.9417,38.9558,17708.0
2015-06-12 10:05:00,54.94,54.94,54.85,54.89,14012.0,38.9629,38.9629,38.8991,38.9275,14012.0
2015-06-12 10:10:00,54.88,54.88,54.82,54.83,10882.0,38.9204,38.9204,38.8778,38.8849,10882.0
2015-06-12 10:15:00,54.83,54.85,54.76,54.8,14802.0,38.8849,38.8991,38.8353,38.8637,14802.0
2015-06-12 10:20:00,54.8,54.83,54.76,54.81,8807.0,38.8637,38.8849,38.8353,38.8707,8807.0
2015-06-12 10:25:00,54.8,54.84,54.77,54.77,15419.0,38.8637,38.892,38.8424,38.8424,15419.0
2015-06-12 10:30:00,54.76,54.82,54.76,54.81,46896.0,38.8353,38.8778,38.8353,38.8707,46896.0
2015-06-12 10:35:00,54.82,54.83,54.78,54.82,24207.0,38.8778,38.8849,38.8495,38.8778,24207.0
2015-06-12 10:40:00,54.82,54.82,54.79,54.82,15816.0,38.8778,38.8778,38.8566,38.8778,15816.0
2015-06-12 10:45:00,54.84,54.89,54.84,54.89,11884.0,38.892,38.9275,38.892,38.9275,11884.0
2015-06-12 10:50:00,54.9,54.96,54.88,54.96,9534.0,38.9346,38.9771,38.9204,38.9771,9534.0
2015-06-12 10:55:00,54.96,54.96,54.88,54.9,13312.0,38.9771,38.9771,38.9204,38.9346,13312.0
2015-06-12 11:00:00,54.89,54.92,54.87,54.92,5067.0,38.9275,38.9488,38.9133,38.9488,5067.0
2015-06-12 11:05:00,54.93,54.96,54.91,54.92,6495.0,38.9558,38.9771,38.9417,38.9488,6495.0
2015-06-12 11:10:00,54.92,54.97,54.87,54.92,23090.0,38.9488,38.9842,38.9133,38.9488,23090.0
2015-06-12 11:15:00,54.92,54.95,54.91,54.93,9450.0,38.9488,38.97,38.9417,38.9558,9450.0
2015-06-12 11:20:00,54.93,54.97,54.91,54.94,20241.0,38.9558,38.9842,38.9417,38.9629,20241.0
2015-06-12 11:25:00,54.94,55.0,54.92,54.94,14239.0,38.9629,39.0055,38.9488,38.9629,14239.0
2015-06-12 11:30:00,54.95,54.95,54.93,54.94,5261.0,38.97,38.97,38.9558,38.9629,5261.0
2015-06-12 11:35:00,54.93,54.93,54.91,54.93,4093.0,38.9558,38.9558,38.9417,38.9558,4093.0
2015-06-12 11:40:00,54.93,54.95,54.91,54.94,11760.0,38.9558,38.97,38.9417,38.9629,11760.0
2015-06-12 11:45:00,54.93,54.94,54.87,54.89,5678.0,38.9558,38.9629,38.9133,38.9275,5678.0
2015-06-12 11:50:00,54.9,54.92,54.9,54.91,4662.0,38.9346,38.9488,38.9346,38.9417,4662.0
2015-06-12 11:55:00,54.92,54.94,54.89,54.93,15856.0,38.9488,38.9629,38.9275,38.9558,15856.0
2015-06-12 12:00:00,54.93,54.94,54.92,54.92,11465.0,38.9558,38.9629,38.9488,38.9488,11465.0
2015-06-12 12:05:00,54.93,54.96,54.92,54.92,3393.0,38.9558,38.9771,38.9488,38.9488,3393.0
2015-06-12 12:10:00,54.92,54.97,54.92,54.95,13570.0,38.9488,38.9842,38.9488,38.97,13570.0
2015-06-12 12:15:00,54.94,54.98,54.93,54.97,3501.0,38.9629,38.9913,38.9558,38.9842,3501.0
2015-06-12 12:20:00,54.97,55.0,54.96,55.0,9602.0,38.9842,39.0055,38.9771,39.0055,9602.0
2015-06-12 12:25:00,54.99,55.0,54.98,54.99,5421.0,38.9984,39.0055,38.9913,38.9984,5421.0
2015-06-12 12:30:00,54.99,55.0,54.97,54.99,5621.0,38.9984,39.0055,38.9842,38.9984,5621.0
2015-06-12 12:35:00,54.99,55.0,54.97,54.98,4250.0,38.9984,39.0055,38.9842,38.9913,4250.0
2015-06-12 12:40:00,54.98,54.99,54.93,54.97,8529.0,38.9913,38.9984,38.9558,38.9842,8529.0
2015-06-12 12:45:00,54.98,54.99,54.98,54.99,6589.0,38.9913,38.9984,38.9913,38.9984,6589.0
2015-06-12 12:50:00,54.99,54.99,54.96,54.99,8164.0,38.9984,38.9984,38.9771,38.9984,8164.0
2015-06-12 12:55:00,54.98,54.98,54.94,54.95,9124.0,38.9913,38.9913,38.9629,38.97,9124.0
2015-06-12 13:00:00,54.96,54.96,54.93,54.94,11584.0,38.9771,38.9771,38.9558,38.9629,11584.0
2015-06-12 13:05:00,54.93,54.96,54.92,54.94,12345.0,38.9558,38.9771,38.9488,38.9629,12345.0
2015-06-12 13:10:00,54.95,54.97,54.94,54.94,4703.0,38.97,38.9842,38.9629,38.9629,4703.0
2015-06-12 13:15:00,54.94,54.96,54.93,54.95,11942.0,38.9629,38.9771,38.9558,38.97,11942.0
2015-06-12 13:20:00,54.95,54.96,54.93,54.94,9603.0,38.97,38.9771,38.9558,38.9629,9603.0
2015-06-12 13:25:00,54.95,54.97,54.93,54.97,12987.0,38.97,38.9842,38.9558,38.9842,12987.0
2015-06-12 13:30:00,54.98,55.01,54.97,55.0,13548.0,38.9913,39.0126,38.9842,39.0055,13548.0
2015-06-12 13:35:00,54.99,55.01,54.98,55.01,13727.0,38.9984,39.0126,38.9913,39.0126,13727.0
2015-06-12 13:40:00,55.01,55.01,54.98,54.98,10678.0,39.0126,39.0126,38.9913,38.9913,10678.0
2015-06-12 13:45:00,54.98,54.98,54.93,54.94,10798.0,38.9913,38.9913,38.9558,38.9629,10798.0
2015-06-12 13:50:00,54.94,54.95,54.92,54.95,5607.0,38.9629,38.97,38.9488,38.97,5607.0
2015-06-12 13:55:00,54.94,54.98,54.94,54.98,9264.0,38.9629,38.9913,38.9629,38.9913,9264.0
2015-06-12 14:00:00,54.99,54.99,54.98,54.98,6483.0,38.9984,38.9984,38.9913,38.9913,6483.0
2015-06-12 14:05:00,54.98,54.98,54.95,54.95,9676.0,38.9913,38.9913,38.97,38.97,9676.0
2015-06-12 14:10:00,54.97,54.98,54.95,54.96,9197.0,38.9842,38.9913,38.97,38.9771,9197.0
2015-06-12 14:15:00,54.97,54.99,54.94,54.95,7902.0,38.9842,38.9984,38.9629,38.97,7902.0
2015-06-12 14:20:00,54.94,54.95,54.93,54.95,8957.0,38.9629,38.97,38.9558,38.97,8957.0
2015-06-12 14:25:00,54.94,54.96,54.93,54.93,7842.0,38.9629,38.9771,38.9558,38.9558,7842.0
2015-06-12 14:30:00,54.93,54.94,54.89,54.9,13604.0,38.9558,38.9629,38.9275,38.9346,13604.0
2015-06-12 14:35:00,54.89,54.9,54.88,54.89,11070.0,38.9275,38.9346,38.9204,38.9275,11070.0
2015-06-12 14:40:00,54.89,54.94,54.89,54.94,8895.0,38.9275,38.9629,38.9275,38.9629,8895.0
2015-06-12 14:45:00,54.94,54.94,54.92,54.93,4402.0,38.9629,38.9629,38.9488,38.9558,4402.0
2015-06-12 14:50:00,54.93,54.94,54.92,54.93,5953.0,38.9558,38.9629,38.9488,38.9558,5953.0
2015-06-12 14:55:00,54.93,54.94,54.88,54.88,13504.0,38.9558,38.9629,38.9204,38.9204,13504.0
2015-06-12 15:00:00,54.88,54.91,54.87,54.91,6987.0,38.9204,38.9417,38.9133,38.9417,6987.0
2015-06-12 15:05:00,54.91,54.91,54.88,54.88,9091.0,38.9417,38.9417,38.9204,38.9204,9091.0
2015-06-12 15:10:00,54.88,54.92,54.88,54.89,12226.0,38.9204,38.9488,38.9204,38.9275,12226.0
2015-06-12 15:15:00,54.88,54.91,54.88,54.91,11350.0,38.9204,38.9417,38.9204,38.9417,11350.0
2015-06-12 15:20:00,54.91,54.94,54.91,54.93,9998.0,38.9417,38.9629,38.9417,38.9558,9998.0
2015-06-12 15:25:00,54.93,54.95,54.92,54.95,7637.0,38.9558,38.97,38.9488,38.97,7637.0
2015-06-12 15:30:00,54.96,54.98,54.95,54.97,13609.0,38.9771,38.9913,38.97,38.9842,13609.0
2015-06-12 15:35:00,54.97,54.97,54.94,54.95,12340.0,38.9842,38.9842,38.9629,38.97,12340.0
2015-06-12 15:40:00,54.94,54.95,54.93,54.95,16015.0,38.9629,38.97,38.9558,38.97,16015.0
2015-06-12 15:45:00,54.95,54.95,54.92,54.94,34208.0,38.97,38.97,38.9488,38.9629,34208.0
2015-06-12 15:50:00,54.94,54.94,54.9,54.91,32901.0,38.9629,38.9629,38.9346,38.9417,32901.0
2015-06-12 15:55:00,54.91,54.94,54.9,54.92,102684.0,38.9417,38.9629,38.9346,38.9488,102684.0
2015-06-15 09:30:00,54.61,54.73,54.52,54.69,46644.0,38.7289,38.814,38.6651,38.7856,46644.0
2015-06-15 09:35:00,54.6,54.65,54.57,54.63,16978.0,38.7218,38.7573,38.7005,38.7431,16978.0
2015-06-15 09:40:00,54.62,54.66,54.58,54.61,13893.0,38.736,38.7644,38.7076,38.7289,13893.0
2015-06-15 09:45:00,54.62,54.62,54.46,54.52,53119.0,38.736,38.736,38.6225,38.6651,53119.0
2015-06-15 09:50:00,54.51,54.54,54.45,54.51,19952.0,38.658,38.6793,38.6154,38.658,19952.0
2015-06-15 09:55:00,54.51,54.52,54.45,54.46,48529.0,38.658,38.6651,38.6154,38.6225,48529.0
2015-06-15 10:00:00,54.47,54.62,54.45,54.6,25308.0,38.6296,38.736,38.6154,38.7218,25308.0
2015-06-15 10:05:00,54.6,54.62,54.58,54.59,17160.0,38.7218,38.736,38.7076,38.7147,17160.0
2015-06-15 10:10:00,54.59,54.59,54.53,54.57,21370.0,38.7147,38.7147,38.6722,38.7005,21370.0
2015-06-15 10:15:00,54.56,54.62,54.56,54.58,13319.0,38.6934,38.736,38.6934,38.7076,13319.0
2015-06-15 10:20:00,54.57,54.67,54.57,54.58,31565.0,38.7005,38.7715,38.7005,38.7076,31565.0
2015-06-15 10:25:00,54.58,54.61,54.53,54.6,18058.0,38.7076,38.7289,38.6722,38.7218,18058.0
2015-06-15 10:30:00,54.6,54.6,54.55,54.6,10073.0,38.7218,38.7218,38.6864,38.7218,10073.0
2015-06-15 10:35:00,54.6,54.65,54.57,54.65,17948.0,38.7218,38.7573,38.7005,38.7573,17948.0
2015-06-15 10:40:00,54.65,54.68,54.58,54.6,15521.0,38.7573,38.7786,38.7076,38.7218,15521.0
2015-06-15 10:45:00,54.6,54.66,54.59,54.6,6451.0,38.7218,38.7644,38.7147,38.7218,6451.0
2015-06-15 10:50:00,54.59,54.61,54.55,54.55,6935.0,38.7147,38.7289,38.6864,38.6864,6935.0
2015-06-15 10:55:00,54.55,54.61,54.53,54.61,14016.0,38.6864,38.7289,38.6722,38.7289,14016.0
2015-06-15 11:00:00,54.61,54.72,54.61,54.66,13120.0,38.7289,38.8069,38.7289,38.7644,13120.0
2015-06-15 11:05:00,54.66,54.68,54.64,54.68,7275.0,38.7644,38.7786,38.7502,38.7786,7275.0
2015-06-15 11:10:00,54.67,54.74,54.67,54.71,7673.0,38.7715,38.8211,38.7715,38.7998,7673.0
2015-06-15 11:15:00,54.7,54.73,54.7,54.73,6252.0,38.7927,38.814,38.7927,38.814,6252.0
2015-06-15 11:20:00,54.72,54.73,54.62,54.64,11781.0,38.8069,38.814,38.736,38.7502,11781.0
2015-06-15 11:25:00,54.64,54.64,54.57,54.57,12322.0,38.7502,38.7502,38.7005,38.7005,12322.0
2015-06-15 11:30:00,54.59,54.65,54.59,54.64,15197.0,38.7147,38.7573,38.7147,38.7502,15197.0
2015-06-15 11:35:00,54.65,54.68,54.63,54.68,14402.0,38.7573,38.7786,38.7431,38.7786,14402.0
2015-06-15 11:40:00,54.69,54.7,54.66,54.67,11833.0,38.7856,38.7927,38.7644,38.7715,11833.0
2015-06-15 11:45:00,54.66,54.67,54.64,54.67,10566.0,38.7644,38.7715,38.7502,38.7715,10566.0
2015-06-15 11:50:00,54.67,54.69,54.66,54.68,9397.0,38.7715,38.7856,38.7644,38.7786,9397.0
2015-06-15 11:55:00,54.67,54.68,54.63,54.63,13447.0,38.7715,38.7786,38.7431,38.7431,13447.0
2015-06-15 12:00:00,54.63,54.66,54.61,54.64,10996.0,38.7431,38.7644,38.7289,38.7502,10996.0
2015-06-15 12:05:00,54.63,54.66,54.62,54.64,13726.0,38.7431,38.7644,38.736,38.7502,13726.0
2015-06-15 12:10:00,54.64,54.64,54.6,54.6,205090.0,38.7502,38.7502,38.7218,38.7218,205090.0
2015-06-15 12:15:00,54.6,54.61,54.55,54.55,18941.0,38.7218,38.7289,38.6864,38.6864,18941.0
2015-06-15 12:20:00,54.56,54.57,54.51,54.54,13975.0,38.6934,38.7005,38.658,38.6793,13975.0
2015-06-15 12:25:00,54.55,54.56,54.48,54.49,12539.0,38.6864,38.6934,38.6367,38.6438,12539.0
2015-06-15 12:30:00,54.49,54.51,54.48,54.5,11416.0,38.6438,38.658,38.6367,38.6509,11416.0
2015-06-15 12:35:00,54.5,54.51,54.45,54.48,10445.0,38.6509,38.658,38.6154,38.6367,10445.0
2015-06-15 12:40:00,54.47,54.49,54.45,54.48,8476.0,38.6296,38.6438,38.6154,38.6367,8476.0
2015-06-15 12:45:00,54.47,54.53,54.47,54.53,20008.0,38.6296,38.6722,38.6296,38.6722,20008.0
2015-06-15 12:50:00,54.53,54.55,54.52,54.54,8224.0,38.6722,38.6864,38.6651,38.6793,8224.0
2015-06-15 12:55:00,54.54,54.54,54.5,54.51,7773.0,38.6793,38.6793,38.6509,38.658,7773.0
2015-06-15 13:00:00,54.51,54.52,54.48,54.48,8439.0,38.658,38.6651,38.6367,38.6367,8439.0
2015-06-15 13:05:00,54.48,54.5,54.48,54.49,7146.0,38.6367,38.6509,38.6367,38.6438,7146.0
2015-06-15 13:10:00,54.5,54.5,54.47,54.49,9772.0,38.6509,38.6509,38.6296,38.6438,9772.0
2015-06-15 13:15:00,54.49,54.5,54.47,54.47,14300.0,38.6438,38.6509,38.6296,38.6296,14300.0
2015-06-15 13:20:00,54.48,54.5,54.47,54.48,8848.0,38.6367,38.6509,38.6296,38.6367,8848.0
2015-06-15 13:25:00,54.48,54.48,54.44,54.46,14165.0,38.6367,38.6367,38.6083,38.6225,14165.0
2015-06-15 13:30:00,54.45,54.47,54.44,54.45,7999.0,38.6154,38.6296,38.6083,38.6154,7999.0
2015-06-15 13:35:00,54.46,54.46,54.43,54.44,7236.0,38.6225,38.6225,38.6013,38.6083,7236.0
2015-06-15 13:40:00,54.45,54.45,54.4,54.42,14613.0,38.6154,38.6154,38.58,38.5942,14613.0
2015-06-15 13:45:00,54.41,54.44,54.41,54.43,15487.0,38.5871,38.6083,38.5871,38.6013,15487.0
2015-06-15 13:50:00,54.44,54.55,54.4,54.47,69504.0,38.6083,38.6864,38.58,38.6296,69504.0
2015-06-15 13:55:00,54.48,54.48,54.46,54.48,14515.0,38.6367,38.6367,38.6225,38.6367,14515.0
2015-06-15 14:00:00,54.48,54.5,54.46,54.5,15355.0,38.6367,38.6509,38.6225,38.6509,15355.0
2015-06-15 14:05:00,54.5,54.51,54.47,54.48,16855.0,38.6509,38.658,38.6296,38.6367,16855.0
2015-06-15 14:10:00,54.47,54.53,54.47,54.51,15534.0,38.6296,38.6722,38.6296,38.658,15534.0
2015-06-15 14:15:00,54.51,54.54,54.51,54.53,14224.0,38.658,38.6793,38.658,38.6722,14224.0
2015-06-15 14:20:00,54.53,54.53,54.51,54.51,10629.0,38.6722,38.6722,38.658,38.658,10629.0
2015-06-15 14:25:00,54.51,54.53,54.5,54.5,15711.0,38.658,38.6722,38.6509,38.6509,15711.0
2015-06-15 14:30:00,54.5,54.51,54.49,54.49,9516.0,38.6509,38.658,38.6438,38.6438,9516.0
2015-06-15 14:35:00,54.48,54.49,54.46,54.48,14395.0,38.6367,38.6438,38.6225,38.6367,14395.0
2015-06-15 14:40:00,54.48,54.48,54.45,54.46,9019.0,38.6367,38.6367,38.6154,38.6225,9019.0
2015-06-15 14:45:00,54.46,54.48,54.46,54.47,19243.0,38.6225,38.6367,38.6225,38.6296,19243.0
2015-06-15 14:50:00,54.47,54.48,54.42,54.44,18203.0,38.6296,38.6367,38.5942,38.6083,18203.0
2015-06-15 14:55:00,54.43,54.44,54.4,54.41,24337.0,38.6013,38.6083,38.58,38.5871,24337.0
2015-06-15 15:00:00,54.4,54.42,54.38,54.38,21196.0,38.58,38.5942,38.5658,38.5658,21196.0
2015-06-15 15:05:00,54.38,54.41,54.35,54.4,134622.0,38.5658,38.5871,38.5445,38.58,134622.0
2015-06-15 15:10:00,54.4,54.43,54.39,54.43,16802.0,38.58,38.6013,38.5729,38.6013,16802.0
2015-06-15 15:15:00,54.43,54.44,54.4,54.42,21135.0,38.6013,38.6083,38.58,38.5942,21135.0
2015-06-15 15:20:00,54.41,54.45,54.41,54.41,29892.0,38.5871,38.6154,38.5871,38.5871,29892.0
2015-06-15 15:25:00,54.42,54.45,54.41,54.44,19837.0,38.5942,38.6154,38.5871,38.6083,19837.0
2015-06-15 15:30:00,54.45,54.45,54.43,54.43,20518.0,38.6154,38.6154,38.6013,38.6013,20518.0
2015-06-15 15:35:00,54.43,54.45,54.42,54.42,37829.0,38.6013,38.6154,38.5942,38.5942,37829.0
2015-06-15 15:40:00,54.43,54.5,54.42,54.47,33618.0,38.6013,38.6509,38.5942,38.6296,33618.0
2015-06-15 15:45:00,54.46,54.49,54.45,54.45,45519.0,38.6225,38.6438,38.6154,38.6154,45519.0
2015-06-15 15:50:00,54.45,54.45,54.42,54.42,49107.0,38.6154,38.6154,38.5942,38.5942,49107.0
2015-06-15 15:55:00,54.42,54.42,54.38,54.41,142204.0,38.5942,38.5942,38.5658,38.5871,142204.0
2015-06-16 09:30:00,54.51,54.59,54.44,54.54,91139.0,38.658,38.7147,38.6083,38.6793,91139.0
2015-06-16 09:35:00,54.55,54.73,54.53,54.72,130471.0,38.6864,38.814,38.6722,38.8069,130471.0
2015-06-16 09:40:00,54.7,54.8,54.68,54.77,30536.0,38.7927,38.8637,38.7786,38.8424,30536.0
2015-06-16 09:45:00,54.75,54.9,54.75,54.88,31204.0,38.8282,38.9346,38.8282,38.9204,31204.0
2015-06-16 09:50:00,54.89,54.98,54.89,54.97,30212.0,38.9275,38.9913,38.9275,38.9842,30212.0
2015-06-16 09:55:00,54.98,55.0,54.93,54.94,28186.0,38.9913,39.0055,38.9558,38.9629,28186.0
2015-06-16 10:00:00,54.93,54.96,54.89,54.92,20124.0,38.9558,38.9771,38.9275,38.9488,20124.0
2015-06-16 10:05:00,54.92,54.92,54.84,54.85,25090.0,38.9488,38.9488,38.892,38.8991,25090.0
2015-06-16 10:10:00,54.85,54.85,54.74,54.75,25088.0,38.8991,38.8991,38.8211,38.8282,25088.0
2015-06-16 10:15:00,54.75,54.79,54.73,54.78,20781.0,38.8282,38.8566,38.814,38.8495,20781.0
2015-06-16 10:20:00,54.77,54.8,54.75,54.79,19390.0,38.8424,38.8637,38.8282,38.8566,19390.0
2015-06-16 10:25:00,54.79,54.84,54.77,54.83,25366.0,38.8566,38.892,38.8424,38.8849,25366.0
2015-06-16 10:30:00,54.83,54.86,54.8,54.81,69451.0,38.8849,38.9062,38.8637,38.8707,69451.0
2015-06-16 10:35:00,54.81,54.87,54.8,54.87,28456.0,38.8707,38.9133,38.8637,38.9133,28456.0
2015-06-16 10:40:00,54.87,54.96,54.87,54.94,20337.0,38.9133,38.9771,38.9133,38.9629,20337.0
2015-06-16 10:45:00,54.95,54.98,54.94,54.98,18969.0,38.97,38.9913,38.9629,38.9913,18969.0
2015-06-16 10:50:00,54.97,55.0,54.97,55.0,21990.0,38.9842,39.0055,38.9842,39.0055,21990.0
2015-06-16 10:55:00,55.01,55.02,54.96,55.02,32781.0,39.0126,39.0197,38.9771,39.0197,32781.0
2015-06-16 11:00:00,55.01,55.01,54.97,54.99,23726.0,39.0126,39.0126,38.9842,38.9984,23726.0
2015-06-16 11:05:00,54.99,55.01,54.99,55.01,8005.0,38.9984,39.0126,38.9984,39.0126,8005.0
2015-06-16 11:10:00,55.0,55.13,55.0,55.09,44057.0,39.0055,39.0977,39.0055,39.0693,44057.0
2015-06-16 11:15:00,55.1,55.15,55.07,55.07,18373.0,39.0764,39.1119,39.0551,39.0551,18373.0
2015-06-16 11:20:00,55.07,55.07,55.03,55.04,12709.0,39.0551,39.0551,39.0268,39.0339,12709.0
2015-06-16 11:25:00,55.04,55.06,55.01,55.05,23749.0,39.0339,39.048,39.0126,39.041,23749.0
2015-06-16 11:30:00,55.05,55.08,55.01,55.04,61044.0,39.041,39.0622,39.0126,39.0339,61044.0
2015-06-16 11:35:00,55.04,55.07,55.03,55.06,21349.0,39.0339,39.0551,39.0268,39.048,21349.0
2015-06-16 11:40:00,55.06,55.06,55.03,55.03,8800.0,39.048,39.048,39.0268,39.0268,8800.0
2015-06-16 11:45:00,55.04,55.04,55.0,55.03,20899.0,39.0339,39.0339,39.0055,39.0268,20899.0
2015-06-16 11:50:00,55.04,55.04,55.0,55.01,15244.0,39.0339,39.0339,39.0055,39.0126,15244.0
2015-06-16 11:55:00,55.01,55.05,55.0,55.04,18337.0,39.0126,39.041,39.0055,39.0339,18337.0
2015-06-16 12:00:00,55.04,55.05,55.01,55.02,11255.0,39.0339,39.041,39.0126,39.0197,11255.0
2015-06-16 12:05:00,55.02,55.03,54.99,55.0,11218.0,39.0197,39.0268,38.9984,39.0055,11218.0
2015-06-16 12:10:00,54.99,55.02,54.99,55.01,12473.0,38.9984,39.0197,38.9984,39.0126,12473.0
2015-06-16 12:15:00,55.01,55.01,54.97,54.97,12626.0,39.0126,39.0126,38.9842,38.9842,12626.0
2015-06-16 12:20:00,54.97,55.02,54.97,55.02,15388.0,38.9842,39.0197,38.9842,39.0197,15388.0
2015-06-16 12:25:00,55.02,55.02,54.99,55.01,7884.0,39.0197,39.0197,38.9984,39.0126,7884.0
2015-06-16 12:30:00,55.01,55.05,55.0,55.04,21909.0,39.0126,39.041,39.0055,39.0339,21909.0
2015-06-16 12:35:00,55.04,55.08,55.04,55.05,11424.0,39.0339,39.0622,39.0339,39.041,11424.0
2015-06-16 12:40:00,55.05,55.07,55.03,55.07,19067.0,39.041,39.0551,39.0268,39.0551,19067.0
2015-06-16 12:45:00,55.07,55.07,55.03,55.04,14803.0,39.0551,39.0551,39.0268,39.0339,14803.0
2015-06-16 12:50:00,55.03,55.07,55.03,55.05,12785.0,39.0268,39.0551,39.0268,39.041,12785.0
2015-06-16 12:55:00,55.05,55.05,55.01,55.02,3660.0,39.041,39.041,39.0126,39.0197,3660.0
2015-06-16 13:00:00,55.01,55.05,55.01,55.05,20905.0,39.0126,39.041,39.0126,39.041,20905.0
2015-06-16 13:05:00,55.05,55.05,55.02,55.03,34300.0,39.041,39.041,39.0197,39.0268,34300.0
2015-06-16 13:10:00,55.02,55.06,55.0,55.05,25430.0,39.0197,39.048,39.0055,39.041,25430.0
2015-06-16 13:15:00,55.05,55.05,55.0,55.01,3901.0,39.041,39.041,39.0055,39.0126,3901.0
2015-06-16 13:20:00,55.0,55.02,55.0,55.0,15667.0,39.0055,39.0197,39.0055,39.0055,15667.0
2015-06-16 13:25:00,55.0,55.04,55.0,55.04,20683.0,39.0055,39.0339,39.0055,39.0339,20683.0
2015-06-16 13:30:00,55.04,55.09,55.01,55.05,8364.0,39.0339,39.0693,39.0126,39.041,8364.0
2015-06-16 13:35:00,55.05,55.06,55.02,55.03,14758.0,39.041,39.048,39.0197,39.0268,14758.0
2015-06-16 13:40:00,55.03,55.07,55.03,55.04,13110.0,39.0268,39.0551,39.0268,39.0339,13110.0
2015-06-16 13:45:00,55.04,55.05,55.02,55.05,16419.0,39.0339,39.041,39.0197,39.041,16419.0
2015-06-16 13:50:00,55.05,55.07,55.04,55.05,7988.0,39.041,39.0551,39.0339,39.041,7988.0
2015-06-16 13:55:00,55.05,55.06,55.03,55.03,18724.0,39.041,39.048,39.0268,39.0268,18724.0
2015-06-16 14:00:00,55.03,55.05,55.0,55.01,29232.0,39.0268,39.041,39.0055,39.0126,29232.0
2015-06-16 14:05:00,55.01,55.04,55.0,55.03,24078.0,39.0126,39.0339,39.0055,39.0268,24078.0
2015-06-16 14:10:00,55.03,55.04,55.03,55.03,6482.0,39.0268,39.0339,39.0268,39.0268,6482.0
2015-06-16 14:15:00,55.03,55.04,55.03,55.03,5978.0,39.0268,39.0339,39.0268,39.0268,5978.0
2015-06-16 14:20:00,55.04,55.04,55.03,55.03,17538.0,39.0339,39.0339,39.0268,39.0268,17538.0
2015-06-16 14:25:00,55.03,55.04,55.01,55.01,11997.0,39.0268,39.0339,39.0126,39.0126,11997.0
2015-06-16 14:30:00,55.01,55.05,55.01,55.05,30544.0,39.0126,39.041,39.0126,39.041,30544.0
2015-06-16 14:35:00,55.05,55.05,55.02,55.04,71086.0,39.041,39.041,39.0197,39.0339,71086.0
2015-06-16 14:40:00,55.03,55.05,55.02,55.03,13637.0,39.0268,39.041,39.0197,39.0268,13637.0
2015-06-16 14:45:00,55.03,55.1,55.03,55.1,23573.0,39.0268,39.0764,39.0268,39.0764,23573.0
2015-06-16 14:50:00,55.1,55.1,55.07,55.09,20639.0,39.0764,39.0764,39.0551,39.0693,20639.0
2015-06-16 14:55:00,55.08,55.09,55.08,55.08,9734.0,39.0622,39.0693,39.0622,39.0622,9734.0
2015-06-16 15:00:00,55.08,55.11,55.08,55.1,25293.0,39.0622,39.0835,39.0622,39.0764,25293.0
2015-06-16 15:05:00,55.11,55.11,55.07,55.08,18079.0,39.0835,39.0835,39.0551,39.0622,18079.0
2015-06-16 15:10:00,55.09,55.11,55.08,55.08,21275.0,39.0693,39.0835,39.0622,39.0622,21275.0
2015-06-16 15:15:00,55.08,55.11,55.08,55.1,26302.0,39.0622,39.0835,39.0622,39.0764,26302.0
2015-06-16 15:20:00,55.1,55.12,55.08,55.11,30852.0,39.0764,39.0906,39.0622,39.0835,30852.0
2015-06-16 15:25:00,55.11,55.12,55.1,55.11,12243.0,39.0835,39.0906,39.0764,39.0835,12243.0
2015-06-16 15:30:00,55.1,55.11,55.09,55.1,17991.0,39.0764,39.0835,39.0693,39.0764,17991.0
2015-06-16 15:35:00,55.09,55.11,55.09,55.1,37978.0,39.0693,39.0835,39.0693,39.0764,37978.0
2015-06-16 15:40:00,55.09,55.1,55.07,55.08,19330.0,39.0693,39.0764,39.0551,39.0622,19330.0
2015-06-16 15:45:00,55.07,55.11,55.06,55.1,48808.0,39.0551,39.0835,39.048,39.0764,48808.0
2015-06-16 15:50:00,55.11,55.11,55.1,55.1,24118.0,39.0835,39.0835,39.0764,39.0764,24118.0
2015-06-16 15:55:00,55.11,55.11,55.06,55.08,100798.0,39.0835,39.0835,39.048,39.0622,100798.0
2015-06-17 09:30:00,55.06,55.17,55.0,55.17,52592.0,39.048,39.1261,39.0055,39.1261,52592.0
2015-06-17 09:35:00,55.17,55.25,55.14,55.19,46221.0,39.1261,39.1828,39.1048,39.1402,46221.0
2015-06-17 09:40:00,55.19,55.23,55.17,55.22,15432.0,39.1402,39.1686,39.1261,39.1615,15432.0
2015-06-17 09:45:00,55.22,55.28,55.22,55.27,21182.0,39.1615,39.2041,39.1615,39.197,21182.0
2015-06-17 09:50:00,55.27,55.27,55.14,55.16,20465.0,39.197,39.197,39.1048,39.119,20465.0
2015-06-17 09:55:00,55.16,55.19,55.15,55.17,9746.0,39.119,39.1402,39.1119,39.1261,9746.0
2015-06-17 10:00:00,55.18,55.22,55.17,55.2,26445.0,39.1331,39.1615,39.1261,39.1473,26445.0
2015-06-17 10:05:00,55.21,55.22,55.16,55.17,18510.0,39.1544,39.1615,39.119,39.1261,18510.0
2015-06-17 10:10:00,55.17,55.2,55.16,55.16,16016.0,39.1261,39.1473,39.119,39.119,16016.0
2015-06-17 10:15:00,55.16,55.17,55.15,55.16,18022.0,39.119,39.1261,39.1119,39.119,18022.0
2015-06-17 10:20:00,55.15,55.16,55.11,55.12,18703.0,39.1119,39.119,39.0835,39.0906,18703.0
2015-06-17 10:25:00,55.11,55.14,55.09,55.13,29166.0,39.0835,39.1048,39.0693,39.0977,29166.0
2015-06-17 10:30:00,55.13,55.18,55.12,55.18,19931.0,39.0977,39.1331,39.0906,39.1331,19931.0
2015-06-17 10:35:00,55.18,55.22,55.16,55.19,14486.0,39.1331,39.1615,39.119,39.1402,14486.0
2015-06-17 10:40:00,55.19,55.19,55.16,55.18,14442.0,39.1402,39.1402,39.119,39.1331,14442.0
2015-06-17 10:45:00,55.17,55.25,55.17,55.25,17822.0,39.1261,39.1828,39.1261,39.1828,17822.0
2015-06-17 10:50:00,55.25,55.28,55.21,55.25,26751.0,39.1828,39.2041,39.1544,39.1828,26751.0
2015-06-17 10:55:00,55.25,55.27,55.24,55.26,9047.0,39.1828,39.197,39.1757,39.1899,9047.0
2015-06-17 11:00:00,55.26,55.28,55.25,55.26,22401.0,39.1899,39.2041,39.1828,39.1899,22401.0
2015-06-17 11:05:00,55.26,55.33,55.25,55.32,28743.0,39.1899,39.2395,39.1828,39.2324,28743.0
2015-06-17 11:10:00,55.32,55.34,55.29,55.29,81508.0,39.2324,39.2466,39.2112,39.2112,81508.0
2015-06-17 11:15:00,55.29,55.3,55.28,55.29,17350.0,39.2112,39.2182,39.2041,39.2112,17350.0
2015-06-17 11:20:00,55.27,55.3,55.25,55.28,36144.0,39.197,39.2182,39.1828,39.2041,36144.0
2015-06-17 11:25:00,55.27,55.28,55.19,55.2,43247.0,39.197,39.2041,39.1402,39.1473,43247.0
2015-06-17 11:30:00,55.19,55.2,55.15,55.15,15607.0,39.1402,39.1473,39.1119,39.1119,15607.0
2015-06-17 11:35:00,55.14,55.17,55.1,55.11,24538.0,39.1048,39.1261,39.0764,39.0835,24538.0
2015-06-17 11:40:00,55.1,55.1,55.07,55.1,15998.0,39.0764,39.0764,39.0551,39.0764,15998.0
2015-06-17 11:45:00,55.1,55.1,55.06,55.09,15037.0,39.0764,39.0764,39.048,39.0693,15037.0
2015-06-17 11:50:00,55.09,55.16,55.09,55.14,19407.0,39.0693,39.119,39.0693,39.1048,19407.0
2015-06-17 11:55:00,55.14,55.15,55.11,55.15,11198.0,39.1048,39.1119,39.0835,39.1119,11198.0
2015-06-17 12:00:00,55.14,55.14,55.08,55.08,22626.0,39.1048,39.1048,39.0622,39.0622,22626.0
2015-06-17 12:05:00,55.08,55.09,54.99,55.04,23633.0,39.0622,39.0693,38.9984,39.0339,23633.0
2015-06-17 12:10:00,55.04,55.04,54.96,54.96,10091.0,39.0339,39.0339,38.9771,38.9771,10091.0
2015-06-17 12:15:00,54.96,54.98,54.92,54.97,27065.0,38.9771,38.9913,38.9488,38.9842,27065.0
2015-06-17 12:20:00,54.97,54.99,54.96,54.97,18992.0,38.9842,38.9984,38.9771,38.9842,18992.0
2015-06-17 12:25:00,54.96,54.97,54.93,54.93,9794.0,38.9771,38.9842,38.9558,38.9558,9794.0
2015-06-17 12:30:00,54.93,54.99,54.92,54.99,14744.0,38.9558,38.9984,38.9488,38.9984,14744.0
2015-06-17 12:35:00,54.98,55.03,54.98,55.03,13781.0,38.9913,39.0268,38.9913,39.0268,13781.0
2015-06-17 12:40:00,55.03,55.04,54.94,54.95,27157.0,39.0268,39.0339,38.9629,38.97,27157.0
2015-06-17 12:45:00,54.94,54.95,54.88,54.89,15111.0,38.9629,38.97,38.9204,38.9275,15111.0
2015-06-17 12:50:00,54.89,54.93,54.88,54.91,23555.0,38.9275,38.9558,38.9204,38.9417,23555.0
2015-06-17 12:55:00,54.92,54.95,54.87,54.88,30581.0,38.9488,38.97,38.9133,38.9204,30581.0
2015-06-17 13:00:00,54.87,54.89,54.86,54.88,14916.0,38.9133,38.9275,38.9062,38.9204,14916.0
2015-06-17 13:05:00,54.87,54.89,54.85,54.88,15374.0,38.9133,38.9275,38.8991,38.9204,15374.0
2015-06-17 13:10:00,54.88,54.92,54.88,54.89,9849.0,38.9204,38.9488,38.9204,38.9275,9849.0
2015-06-17 13:15:00,54.9,54.9,54.88,54.89,8370.0,38.9346,38.9346,38.9204,38.9275,8370.0
2015-06-17 13:20:00,54.88,54.93,54.88,54.93,12971.0,38.9204,38.9558,38.9204,38.9558,12971.0
2015-06-17 13:25:00,54.92,54.96,54.91,54.92,13334.0,38.9488,38.9771,38.9417,38.9488,13334.0
2015-06-17 13:30:00,54.92,54.94,54.92,54.93,18021.0,38.9488,38.9629,38.9488,38.9558,18021.0
2015-06-17 13:35:00,54.93,54.95,54.93,54.95,15899.0,38.9558,38.97,38.9558,38.97,15899.0
2015-06-17 13:40:00,54.95,54.96,54.94,54.95,13720.0,38.97,38.9771,38.9629,38.97,13720.0
2015-06-17 13:45:00,54.96,55.0,54.95,54.98,22456.0,38.9771,39.0055,38.97,38.9913,22456.0
2015-06-17 13:50:00,54.99,55.05,54.98,55.05,8987.0,38.9984,39.041,38.9913,39.041,8987.0
2015-06-17 13:55:00,55.05,55.1,55.0,55.04,38933.0,39.041,39.0764,39.0055,39.0339,38933.0
2015-06-17 14:00:00,55.03,55.31,54.89,55.29,87138.0,39.0268,39.2253,38.9275,39.2112,87138.0
2015-06-17 14:05:00,55.27,55.34,55.21,55.32,19207.0,39.197,39.2466,39.1544,39.2324,19207.0
2015-06-17 14:10:00,55.32,55.37,55.3,55.35,18984.0,39.2324,39.2679,39.2182,39.2537,18984.0
2015-06-17 14:15:00,55.35,55.38,55.28,55.29,16353.0,39.2537,39.275,39.2041,39.2112,16353.0
2015-06-17 14:20:00,55.29,55.3,55.16,55.2,25376.0,39.2112,39.2182,39.119,39.1473,25376.0
2015-06-17 14:25:00,55.19,55.22,55.16,55.16,13401.0,39.1402,39.1615,39.119,39.119,13401.0
2015-06-17 14:30:00,55.15,55.23,55.12,55.21,103058.0,39.1119,39.1686,39.0906,39.1544,103058.0
2015-06-17 14:35:00,55.21,55.26,55.16,55.26,24970.0,39.1544,39.1899,39.119,39.1899,24970.0
2015-06-17 14:40:00,55.26,55.39,55.26,55.32,33529.0,39.1899,39.2821,39.1899,39.2324,33529.0
2015-06-17 14:45:00,55.32,55.4,55.32,55.37,27460.0,39.2324,39.2892,39.2324,39.2679,27460.0
2015-06-17 14:50:00,55.37,55.37,55.34,55.36,16956.0,39.2679,39.2679,39.2466,39.2608,16956.0
2015-06-17 14:55:00,55.36,55.37,55.31,55.31,17085.0,39.2608,39.2679,39.2253,39.2253,17085.0
2015-06-17 15:00:00,55.32,55.33,55.26,55.29,26873.0,39.2324,39.2395,39.1899,39.2112,26873.0
2015-06-17 15:05:00,55.29,55.29,55.23,55.23,26104.0,39.2112,39.2112,39.1686,39.1686,26104.0
2015-06-17 15:10:00,55.23,55.31,55.23,55.28,18258.0,39.1686,39.2253,39.1686,39.2041,18258.0
2015-06-17 15:15:00,55.28,55.34,55.27,55.3,33608.0,39.2041,39.2466,39.197,39.2182,33608.0
2015-06-17 15:20:00,55.3,55.35,55.29,55.33,32468.0,39.2182,39.2537,39.2112,39.2395,32468.0
2015-06-17 15:25:00,55.33,55.35,55.3,55.31,23018.0,39.2395,39.2537,39.2182,39.2253,23018.0
2015-06-17 15:30:00,55.32,55.34,55.29,55.31,27733.0,39.2324,39.2466,39.2112,39.2253,27733.0
2015-06-17 15:35:00,55.31,55.34,55.3,55.32,36559.0,39.2253,39.2466,39.2182,39.2324,36559.0
2015-06-17 15:40:00,55.32,55.32,55.25,55.25,48018.0,39.2324,39.2324,39.1828,39.1828,48018.0
2015-06-17 15:45:00,55.25,55.26,55.2,55.22,53577.0,39.1828,39.1899,39.1473,39.1615,53577.0
2015-06-17 15:50:00,55.21,55.26,55.19,55.25,58538.0,39.1544,39.1899,39.1402,39.1828,58538.0
2015-06-17 15:55:00,55.24,55.28,55.23,55.25,101316.0,39.1757,39.2041,39.1686,39.1828,101316.0
2015-06-18 09:30:00,55.47,55.53,55.32,55.39,78005.0,39.3388,39.3814,39.2324,39.2821,78005.0
2015-06-18 09:35:00,55.41,55.42,55.31,55.32,46737.0,39.2963,39.3034,39.2253,39.2324,46737.0
2015-06-18 09:40:00,55.33,55.41,55.32,55.41,59106.0,39.2395,39.2963,39.2324,39.2963,59106.0
2015-06-18 09:45:00,55.41,55.48,55.38,55.48,86442.0,39.2963,39.3459,39.275,39.3459,86442.0
2015-06-18 09:50:00,55.49,55.52,55.44,55.5,51906.0,39.353,39.3743,39.3175,39.3601,51906.0
2015-06-18 09:55:00,55.49,55.49,55.4,55.42,67728.0,39.353,39.353,39.2892,39.3034,67728.0
2015-06-18 10:00:00,55.43,55.49,55.42,55.44,70962.0,39.3104,39.353,39.3034,39.3175,70962.0
2015-06-18 10:05:00,55.44,55.6,55.43,55.59,53499.0,39.3175,39.431,39.3104,39.4239,53499.0
2015-06-18 10:10:00,55.59,55.68,55.57,55.66,27876.0,39.4239,39.4877,39.4097,39.4736,27876.0
2015-06-18 10:15:00,55.66,55.71,55.66,55.71,21720.0,39.4736,39.509,39.4736,39.509,21720.0
2015-06-18 10:20:00,55.72,55.78,55.71,55.76,36057.0,39.5161,39.5587,39.509,39.5445,36057.0
2015-06-18 10:25:00,55.76,55.86,55.76,55.86,33519.0,39.5445,39.6154,39.5445,39.6154,33519.0
2015-06-18 10:30:00,55.86,55.88,55.85,55.86,26438.0,39.6154,39.6296,39.6083,39.6154,26438.0
2015-06-18 10:35:00,55.85,55.9,55.84,55.9,27482.0,39.6083,39.6438,39.6012,39.6438,27482.0
2015-06-18 10:40:00,55.9,55.98,55.9,55.95,22810.0,39.6438,39.7005,39.6438,39.6792,22810.0
2015-06-18 10:45:00,55.96,56.0,55.95,55.97,26046.0,39.6863,39.7147,39.6792,39.6934,26046.0
2015-06-18 10:50:00,55.97,55.99,55.95,55.97,17234.0,39.6934,39.7076,39.6792,39.6934,17234.0
2015-06-18 10:55:00,55.98,56.06,55.98,56.04,58863.0,39.7005,39.7572,39.7005,39.7431,58863.0
2015-06-18 11:00:00,56.04,56.08,56.02,56.07,19064.0,39.7431,39.7714,39.7289,39.7643,19064.0
2015-06-18 11:05:00,56.09,56.12,56.07,56.09,27544.0,39.7785,39.7998,39.7643,39.7785,27544.0
2015-06-18 11:10:00,56.09,56.09,56.05,56.06,15330.0,39.7785,39.7785,39.7501,39.7572,15330.0
2015-06-18 11:15:00,56.06,56.09,56.03,56.09,21206.0,39.7572,39.7785,39.736,39.7785,21206.0
2015-06-18 11:20:00,56.08,56.11,56.07,56.07,30477.0,39.7714,39.7927,39.7643,39.7643,30477.0
2015-06-18 11:25:00,56.07,56.07,55.98,55.99,24647.0,39.7643,39.7643,39.7005,39.7076,24647.0
2015-06-18 11:30:00,55.98,56.04,55.97,56.03,20937.0,39.7005,39.7431,39.6934,39.736,20937.0
2015-06-18 11:35:00,56.04,56.05,56.03,56.03,12120.0,39.7431,39.7501,39.736,39.736,12120.0
2015-06-18 11:40:00,56.04,56.06,56.02,56.03,28520.0,39.7431,39.7572,39.7289,39.736,28520.0
2015-06-18 11:45:00,56.03,56.04,55.96,55.96,27248.0,39.736,39.7431,39.6863,39.6863,27248.0
2015-06-18 11:50:00,55.97,55.98,55.93,55.93,10457.0,39.6934,39.7005,39.665,39.665,10457.0
2015-06-18 11:55:00,55.93,55.96,55.9,55.92,24579.0,39.665,39.6863,39.6438,39.6579,24579.0
2015-06-18 12:00:00,55.93,55.96,55.91,55.95,11846.0,39.665,39.6863,39.6509,39.6792,11846.0
2015-06-18 12:05:00,55.95,55.95,55.92,55.93,11663.0,39.6792,39.6792,39.6579,39.665,11663.0
2015-06-18 12:10:00,55.93,55.94,55.9,55.91,11737.0,39.665,39.6721,39.6438,39.6509,11737.0
2015-06-18 12:15:00,55.91,55.95,55.91,55.93,14639.0,39.6509,39.6792,39.6509,39.665,14639.0
2015-06-18 12:20:00,55.94,56.04,55.91,56.02,23071.0,39.6721,39.7431,39.6509,39.7289,23071.0
2015-06-18 12:25:00,56.02,56.02,55.97,55.99,11216.0,39.7289,39.7289,39.6934,39.7076,11216.0
2015-06-18 12:30:00,55.98,56.13,55.98,56.12,20903.0,39.7005,39.8069,39.7005,39.7998,20903.0
2015-06-18 12:35:00,56.13,56.15,56.04,56.12,26557.0,39.8069,39.8211,39.7431,39.7998,26557.0
2015-06-18 12:40:00,56.13,56.13,56.06,56.08,11107.0,39.8069,39.8069,39.7572,39.7714,11107.0
2015-06-18 12:45:00,56.08,56.12,56.07,56.07,13271.0,39.7714,39.7998,39.7643,39.7643,13271.0
2015-06-18 12:50:00,56.07,56.09,56.07,56.07,4586.0,39.7643,39.7785,39.7643,39.7643,4586.0
2015-06-18 12:55:00,56.08,56.08,56.03,56.03,12057.0,39.7714,39.7714,39.736,39.736,12057.0
2015-06-18 13:00:00,56.04,56.09,56.03,56.06,13468.0,39.7431,39.7785,39.736,39.7572,13468.0
2015-06-18 13:05:00,56.05,56.07,56.01,56.01,10388.0,39.7501,39.7643,39.7218,39.7218,10388.0
2015-06-18 13:10:00,56.01,56.05,55.99,56.02,9628.0,39.7218,39.7501,39.7076,39.7289,9628.0
2015-06-18 13:15:00,56.02,56.02,55.96,55.98,9678.0,39.7289,39.7289,39.6863,39.7005,9678.0
2015-06-18 13:20:00,55.99,55.99,55.93,55.96,12412.0,39.7076,39.7076,39.665,39.6863,12412.0
2015-06-18 13:25:00,55.96,55.99,55.94,55.99,15912.0,39.6863,39.7076,39.6721,39.7076,15912.0
2015-06-18 13:30:00,55.98,55.99,55.93,55.94,14185.0,39.7005,39.7076,39.665,39.6721,14185.0
2015-06-18 13:35:00,55.94,55.99,55.94,55.96,31940.0,39.6721,39.7076,39.6721,39.6863,31940.0
2015-06-18 13:40:00,55.96,55.98,55.95,55.96,10446.0,39.6863,39.7005,39.6792,39.6863,10446.0
2015-06-18 13:45:00,55.97,55.99,55.97,55.98,8501.0,39.6934,39.7076,39.6934,39.7005,8501.0
2015-06-18 13:50:00,55.99,56.0,55.97,55.97,14367.0,39.7076,39.7147,39.6934,39.6934,14367.0
2015-06-18 13:55:00,55.98,56.02,55.98,56.01,17184.0,39.7005,39.7289,39.7005,39.7218,17184.0
2015-06-18 14:00:00,56.02,56.02,55.99,56.0,18103.0,39.7289,39.7289,39.7076,39.7147,18103.0
2015-06-18 14:05:00,55.99,56.02,55.99,56.0,14839.0,39.7076,39.7289,39.7076,39.7147,14839.0
2015-06-18 14:10:00,55.99,56.0,55.98,56.0,15539.0,39.7076,39.7147,39.7005,39.7147,15539.0
2015-06-18 14:15:00,56.0,56.0,55.98,55.98,14471.0,39.7147,39.7147,39.7005,39.7005,14471.0
2015-06-18 14:20:00,55.98,56.05,55.98,56.04,22260.0,39.7005,39.7501,39.7005,39.7431,22260.0
2015-06-18 14:25:00,56.04,56.06,56.0,56.01,31832.0,39.7431,39.7572,39.7147,39.7218,31832.0
2015-06-18 14:30:00,56.0,56.05,56.0,56.05,20581.0,39.7147,39.7501,39.7147,39.7501,20581.0
2015-06-18 14:35:00,56.04,56.06,56.02,56.05,15399.0,39.7431,39.7572,39.7289,39.7501,15399.0
2015-06-18 14:40:00,56.06,56.07,56.04,56.05,17265.0,39.7572,39.7643,39.7431,39.7501,17265.0
2015-06-18 14:45:00,56.04,56.06,56.03,56.05,21334.0,39.7431,39.7572,39.736,39.7501,21334.0
2015-06-18 14:50:00,56.05,56.09,56.04,56.07,19642.0,39.7501,39.7785,39.7431,39.7643,19642.0
2015-06-18 14:55:00,56.07,56.09,56.06,56.09,14971.0,39.7643,39.7785,39.7572,39.7785,14971.0
2015-06-18 15:00:00,56.08,56.08,56.01,56.02,29100.0,39.7714,39.7714,39.7218,39.7289,29100.0
2015-06-18 15:05:00,56.02,56.02,55.97,55.98,18584.0,39.7289,39.7289,39.6934,39.7005,18584.0
2015-06-18 15:10:00,55.98,55.99,55.97,55.98,14820.0,39.7005,39.7076,39.6934,39.7005,14820.0
2015-06-18 15:15:00,55.98,55.98,55.94,55.95,25769.0,39.7005,39.7005,39.6721,39.6792,25769.0
2015-06-18 15:20:00,55.94,55.98,55.94,55.98,32669.0,39.6721,39.7005,39.6721,39.7005,32669.0
2015-06-18 15:25:00,55.98,56.04,55.97,56.02,24570.0,39.7005,39.7431,39.6934,39.7289,24570.0
2015-06-18 15:30:00,56.02,56.03,55.98,55.98,40944.0,39.7289,39.736,39.7005,39.7005,40944.0
2015-06-18 15:35:00,55.99,56.0,55.91,55.91,51804.0,39.7076,39.7147,39.6509,39.6509,51804.0
2015-06-18 15:40:00,55.91,55.96,55.91,55.93,37147.0,39.6509,39.6863,39.6509,39.665,37147.0
2015-06-18 15:45:00,55.93,55.94,55.88,55.88,56092.0,39.665,39.6721,39.6296,39.6296,56092.0
2015-06-18 15:50:00,55.89,55.89,55.81,55.81,78376.0,39.6367,39.6367,39.5799,39.5799,78376.0
2015-06-18 15:55:00,55.82,55.84,55.81,55.82,137548.0,39.587,39.6012,39.5799,39.587,137548.0
2015-06-19 09:30:00,55.85,55.98,55.67,55.73,612211.0,39.6083,39.7005,39.4807,39.5232,612211.0
2015-06-19 09:35:00,55.73,55.97,55.73,55.95,110352.0,39.5232,39.6934,39.5232,39.6792,110352.0
2015-06-19 09:40:00,55.94,55.96,55.9,55.95,26562.0,39.6721,39.6863,39.6438,39.6792,26562.0
2015-06-19 09:45:00,55.95,56.04,55.94,56.0,63191.0,39.6792,39.7431,39.6721,39.7147,63191.0
2015-06-19 09:50:00,56.0,56.1,56.0,56.09,12360.0,39.7147,39.7856,39.7147,39.7785,12360.0
2015-06-19 09:55:00,56.09,56.14,56.05,56.06,19951.0,39.7785,39.814,39.7501,39.7572,19951.0
2015-06-19 10:00:00,56.06,56.15,56.05,56.13,19504.0,39.7572,39.8211,39.7501,39.8069,19504.0
2015-06-19 10:05:00,56.13,56.16,56.1,56.15,13352.0,39.8069,39.8282,39.7856,39.8211,13352.0
2015-06-19 10:10:00,56.15,56.18,56.15,56.16,9236.0,39.8211,39.8423,39.8211,39.8282,9236.0
2015-06-19 10:15:00,56.16,56.22,56.15,56.2,26627.0,39.8282,39.8707,39.8211,39.8565,26627.0
2015-06-19 10:20:00,56.21,56.3,56.2,56.28,20982.0,39.8636,39.9274,39.8565,39.9133,20982.0
2015-06-19 10:25:00,56.28,56.28,56.24,56.26,15876.0,39.9133,39.9133,39.8849,39.8991,15876.0
2015-06-19 10:30:00,56.25,56.3,56.22,56.27,15041.0,39.892,39.9274,39.8707,39.9062,15041.0
2015-06-19 10:35:00,56.25,56.33,56.25,56.31,23773.0,39.892,39.9487,39.892,39.9345,23773.0
2015-06-19 10:40:00,56.31,56.39,56.31,56.38,30216.0,39.9345,39.9913,39.9345,39.9842,30216.0
2015-06-19 10:45:00,56.39,56.42,56.37,56.42,17279.0,39.9913,40.0125,39.9771,40.0125,17279.0
2015-06-19 10:50:00,56.42,56.42,56.32,56.32,52948.0,40.0125,40.0125,39.9416,39.9416,52948.0
2015-06-19 10:55:00,56.32,56.33,56.3,56.33,9149.0,39.9416,39.9487,39.9274,39.9487,9149.0
2015-06-19 11:00:00,56.33,56.33,56.24,56.25,33300.0,39.9487,39.9487,39.8849,39.892,33300.0
2015-06-19 11:05:00,56.25,56.25,56.22,56.22,17429.0,39.892,39.892,39.8707,39.8707,17429.0
2015-06-19 11:10:00,56.23,56.23,56.21,56.22,9802.0,39.8778,39.8778,39.8636,39.8707,9802.0
2015-06-19 11:15:00,56.22,56.23,56.2,56.21,16438.0,39.8707,39.8778,39.8565,39.8636,16438.0
2015-06-19 11:20:00,56.2,56.21,56.19,56.2,24622.0,39.8565,39.8636,39.8494,39.8565,24622.0
2015-06-19 11:25:00,56.2,56.22,56.19,56.21,11725.0,39.8565,39.8707,39.8494,39.8636,11725.0
2015-06-19 11:30:00,56.21,56.26,56.19,56.26,21402.0,39.8636,39.8991,39.8494,39.8991,21402.0
2015-06-19 11:35:00,56.26,56.28,56.26,56.27,11050.0,39.8991,39.9133,39.8991,39.9062,11050.0
2015-06-19 11:40:00,56.27,56.28,56.25,56.26,12085.0,39.9062,39.9133,39.892,39.8991,12085.0
2015-06-19 11:45:00,56.25,56.27,56.23,56.27,12772.0,39.892,39.9062,39.8778,39.9062,12772.0
2015-06-19 11:50:00,56.26,56.27,56.24,56.25,11465.0,39.8991,39.9062,39.8849,39.892,11465.0
2015-06-19 11:55:00,56.25,56.27,56.24,56.27,12224.0,39.892,39.9062,39.8849,39.9062,12224.0
2015-06-19 12:00:00,56.27,56.29,56.22,56.27,112118.0,39.9062,39.9203,39.8707,39.9062,112118.0
2015-06-19 12:05:00,56.28,56.28,56.25,56.28,13284.0,39.9133,39.9133,39.892,39.9133,13284.0
2015-06-19 12:10:00,56.28,56.28,56.21,56.21,16704.0,39.9133,39.9133,39.8636,39.8636,16704.0
2015-06-19 12:15:00,56.21,56.23,56.2,56.23,60159.0,39.8636,39.8778,39.8565,39.8778,60159.0
2015-06-19 12:20:00,56.22,56.23,56.21,56.21,5477.0,39.8707,39.8778,39.8636,39.8636,5477.0
2015-06-19 12:25:00,56.21,56.22,56.2,56.2,5607.0,39.8636,39.8707,39.8565,39.8565,5607.0
2015-06-19 12:30:00,56.2,56.28,56.19,56.28,84571.0,39.8565,39.9133,39.8494,39.9133,84571.0
2015-06-19 12:35:00,56.28,56.28,56.24,56.27,22412.0,39.9133,39.9133,39.8849,39.9062,22412.0
2015-06-19 12:40:00,56.26,56.36,56.26,56.35,233032.0,39.8991,39.97,39.8991,39.9629,233032.0
2015-06-19 12:45:00,56.35,56.38,56.34,56.37,117004.0,39.9629,39.9842,39.9558,39.9771,117004.0
2015-06-19 12:50:00,56.36,56.37,56.33,56.34,15363.0,39.97,39.9771,39.9487,39.9558,15363.0
2015-06-19 12:55:00,56.33,56.34,56.31,56.33,13215.0,39.9487,39.9558,39.9345,39.9487,13215.0
2015-06-19 13:00:00,56.33,56.36,56.31,56.36,11427.0,39.9487,39.97,39.9345,39.97,11427.0
2015-06-19 13:05:00,56.35,56.36,56.35,56.35,7292.0,39.9629,39.97,39.9629,39.9629,7292.0
2015-06-19 13:10:00,56.35,56.35,56.31,56.31,16674.0,39.9629,39.9629,39.9345,39.9345,16674.0
2015-06-19 13:15:00,56.32,56.32,56.29,56.31,21704.0,39.9416,39.9416,39.9203,39.9345,21704.0
2015-06-19 13:20:00,56.32,56.35,56.32,56.35,17468.0,39.9416,39.9629,39.9416,39.9629,17468.0
2015-06-19 13:25:00,56.35,56.35,56.33,56.34,19071.0,39.9629,39.9629,39.9487,39.9558,19071.0
2015-06-19 13:30:00,56.34,56.37,56.33,56.37,26906.0,39.9558,39.9771,39.9487,39.9771,26906.0
2015-06-19 13:35:00,56.36,56.39,56.33,56.34,24100.0,39.97,39.9913,39.9487,39.9558,24100.0
2015-06-19 13:40:00,56.33,56.34,56.3,56.3,9308.0,39.9487,39.9558,39.9274,39.9274,9308.0
2015-06-19 13:45:00,56.3,56.3,56.27,56.28,18856.0,39.9274,39.9274,39.9062,39.9133,18856.0
2015-06-19 13:50:00,56.27,56.28,56.25,56.26,8527.0,39.9062,39.9133,39.892,39.8991,8527.0
2015-06-19 13:55:00,56.26,56.28,56.25,56.26,29533.0,39.8991,39.9133,39.892,39.8991,29533.0
2015-06-19 14:00:00,56.26,56.27,56.23,56.25,26129.0,39.8991,39.9062,39.8778,39.892,26129.0
2015-06-19 14:05:00,56.25,56.26,56.21,56.22,20433.0,39.892,39.8991,39.8636,39.8707,20433.0
2015-06-19 14:10:00,56.21,56.22,56.2,56.2,8102.0,39.8636,39.8707,39.8565,39.8565,8102.0
2015-06-19 14:15:00,56.2,56.24,56.2,56.24,24880.0,39.8565,39.8849,39.8565,39.8849,24880.0
2015-06-19 14:20:00,56.24,56.24,56.17,56.17,36951.0,39.8849,39.8849,39.8352,39.8352,36951.0
2015-06-19 14:25:00,56.17,56.19,56.13,56.19,28974.0,39.8352,39.8494,39.8069,39.8494,28974.0
2015-06-19 14:30:00,56.19,56.19,56.18,56.19,4640.0,39.8494,39.8494,39.8423,39.8494,4640.0
2015-06-19 14:35:00,56.19,56.24,56.18,56.24,20783.0,39.8494,39.8849,39.8423,39.8849,20783.0
2015-06-19 14:40:00,56.23,56.25,56.22,56.25,20749.0,39.8778,39.892,39.8707,39.892,20749.0
2015-06-19 14:45:00,56.25,56.25,56.22,56.23,23890.0,39.892,39.892,39.8707,39.8778,23890.0
2015-06-19 14:50:00,56.22,56.23,56.19,56.22,20618.0,39.8707,39.8778,39.8494,39.8707,20618.0
2015-06-19 14:55:00,56.22,56.26,56.21,56.25,105929.0,39.8707,39.8991,39.8636,39.892,105929.0
2015-06-19 15:00:00,56.26,56.26,56.21,56.22,26920.0,39.8991,39.8991,39.8636,39.8707,26920.0
2015-06-19 15:05:00,56.21,56.25,56.21,56.25,19609.0,39.8636,39.892,39.8636,39.892,19609.0
2015-06-19 15:10:00,56.25,56.25,56.17,56.17,25635.0,39.892,39.892,39.8352,39.8352,25635.0
2015-06-19 15:15:00,56.18,56.18,56.13,56.16,24030.0,39.8423,39.8423,39.8069,39.8282,24030.0
2015-06-19 15:20:00,56.17,56.18,56.13,56.14,20515.0,39.8352,39.8423,39.8069,39.814,20515.0
2015-06-19 15:25:00,56.14,56.15,56.12,56.13,27478.0,39.814,39.8211,39.7998,39.8069,27478.0
2015-06-19 15:30:00,56.12,56.15,56.11,56.15,29887.0,39.7998,39.8211,39.7927,39.8211,29887.0
2015-06-19 15:35:00,56.13,56.16,56.13,56.14,31849.0,39.8069,39.8282,39.8069,39.814,31849.0
2015-06-19 15:40:00,56.15,56.16,56.12,56.16,50259.0,39.8211,39.8282,39.7998,39.8282,50259.0
2015-06-19 15:45:00,56.15,56.18,56.12,56.17,125802.0,39.8211,39.8423,39.7998,39.8352,125802.0
2015-06-19 15:50:00,56.16,56.17,56.16,56.16,35472.0,39.8282,39.8352,39.8282,39.8282,35472.0
2015-06-19 15:55:00,56.16,56.19,56.11,56.11,154040.0,39.8282,39.8494,39.7927,39.7927,154040.0
2015-06-22 09:30:00,56.39,56.43,56.33,56.35,68958.0,39.9913,40.0196,39.9487,39.9629,68958.0
2015-06-22 09:35:00,56.35,56.37,56.28,56.37,18383.0,39.9629,39.9771,39.9133,39.9771,18383.0
2015-06-22 09:40:00,56.37,56.43,56.36,56.43,16661.0,39.9771,40.0196,39.97,40.0196,16661.0
2015-06-22 09:45:00,56.44,56.5,56.44,56.44,61233.0,40.0267,40.0693,40.0267,40.0267,61233.0
2015-06-22 09:50:00,56.45,56.52,56.45,56.51,59697.0,40.0338,40.0835,40.0338,40.0764,59697.0
2015-06-22 09:55:00,56.5,56.55,56.48,56.5,28357.0,40.0693,40.1047,40.0551,40.0693,28357.0
2015-06-22 10:00:00,56.49,56.49,56.41,56.42,9241.0,40.0622,40.0622,40.0055,40.0125,9241.0
2015-06-22 10:05:00,56.42,56.47,56.42,56.46,16146.0,40.0125,40.048,40.0125,40.0409,16146.0
2015-06-22 10:10:00,56.46,56.5,56.46,56.47,37328.0,40.0409,40.0693,40.0409,40.048,37328.0
2015-06-22 10:15:00,56.47,56.49,56.44,56.49,12156.0,40.048,40.0622,40.0267,40.0622,12156.0
2015-06-22 10:20:00,56.5,56.5,56.45,56.48,5470.0,40.0693,40.0693,40.0338,40.0551,5470.0
2015-06-22 10:25:00,56.48,56.53,56.48,56.51,10436.0,40.0551,40.0906,40.0551,40.0764,10436.0
2015-06-22 10:30:00,56.51,56.58,56.51,56.58,41439.0,40.0764,40.126,40.0764,40.126,41439.0
2015-06-22 10:35:00,56.58,56.65,56.55,56.65,15845.0,40.126,40.1757,40.1047,40.1757,15845.0
2015-06-22 10:40:00,56.65,56.75,56.6,56.72,39367.0,40.1757,40.2466,40.1402,40.2253,39367.0
2015-06-22 10:45:00,56.71,56.73,56.66,56.67,36532.0,40.2182,40.2324,40.1827,40.1898,36532.0
2015-06-22 10:50:00,56.67,56.68,56.63,56.66,27361.0,40.1898,40.1969,40.1615,40.1827,27361.0
2015-06-22 10:55:00,56.66,56.76,56.66,56.76,19063.0,40.1827,40.2537,40.1827,40.2537,19063.0
2015-06-22 11:00:00,56.75,56.79,56.73,56.79,31425.0,40.2466,40.2749,40.2324,40.2749,31425.0
2015-06-22 11:05:00,56.79,56.84,56.78,56.81,24757.0,40.2749,40.3104,40.2679,40.2891,24757.0
2015-06-22 11:10:00,56.81,56.84,56.8,56.83,65064.0,40.2891,40.3104,40.282,40.3033,65064.0
2015-06-22 11:15:00,56.82,56.83,56.79,56.79,24436.0,40.2962,40.3033,40.2749,40.2749,24436.0
2015-06-22 11:20:00,56.8,56.85,56.79,56.84,18078.0,40.282,40.3175,40.2749,40.3104,18078.0
2015-06-22 11:25:00,56.83,56.84,56.81,56.84,11978.0,40.3033,40.3104,40.2891,40.3104,11978.0
2015-06-22 11:30:00,56.83,56.86,56.8,56.82,9693.0,40.3033,40.3246,40.282,40.2962,9693.0
2015-06-22 11:35:00,56.81,56.83,56.8,56.8,13087.0,40.2891,40.3033,40.282,40.282,13087.0
2015-06-22 11:40:00,56.8,56.8,56.74,56.76,7920.0,40.282,40.282,40.2395,40.2537,7920.0
2015-06-22 11:45:00,56.76,56.77,56.75,56.76,60576.0,40.2537,40.2608,40.2466,40.2537,60576.0
2015-06-22 11:50:00,56.76,56.76,56.69,56.7,9878.0,40.2537,40.2537,40.204,40.2111,9878.0
2015-06-22 11:55:00,56.7,56.7,56.66,56.67,8909.0,40.2111,40.2111,40.1827,40.1898,8909.0
2015-06-22 12:00:00,56.67,56.72,56.65,56.72,22461.0,40.1898,40.2253,40.1757,40.2253,22461.0
2015-06-22 12:05:00,56.71,56.72,56.65,56.65,8014.0,40.2182,40.2253,40.1757,40.1757,8014.0
2015-06-22 12:10:00,56.65,56.7,56.63,56.7,15015.0,40.1757,40.2111,40.1615,40.2111,15015.0
2015-06-22 12:15:00,56.7,56.76,56.69,56.74,23872.0,40.2111,40.2537,40.204,40.2395,23872.0
2015-06-22 12:20:00,56.75,56.75,56.7,56.7,19525.0,40.2466,40.2466,40.2111,40.2111,19525.0
2015-06-22 12:25:00,56.7,56.71,56.64,56.69,16902.0,40.2111,40.2182,40.1686,40.204,16902.0
2015-06-22 12:30:00,56.68,56.69,56.65,56.66,9425.0,40.1969,40.204,40.1757,40.1827,9425.0
2015-06-22 12:35:00,56.65,56.69,56.65,56.69,10406.0,40.1757,40.204,40.1757,40.204,10406.0
2015-06-22 12:40:00,56.69,56.69,56.65,56.66,13181.0,40.204,40.204,40.1757,40.1827,13181.0
2015-06-22 12:45:00,56.66,56.66,56.63,56.64,10660.0,40.1827,40.1827,40.1615,40.1686,10660.0
2015-06-22 12:50:00,56.64,56.69,56.64,56.67,10346.0,40.1686,40.204,40.1686,40.1898,10346.0
2015-06-22 12:55:00,56.66,56.67,56.66,56.66,2788.0,40.1827,40.1898,40.1827,40.1827,2788.0
2015-06-22 13:00:00,56.66,56.7,56.66,56.69,15398.0,40.1827,40.2111,40.1827,40.204,15398.0
2015-06-22 13:05:00,56.69,56.7,56.63,56.63,7200.0,40.204,40.2111,40.1615,40.1615,7200.0
2015-06-22 13:10:00,56.64,56.64,56.62,56.63,24811.0,40.1686,40.1686,40.1544,40.1615,24811.0
2015-06-22 13:15:00,56.63,56.64,56.62,56.64,7323.0,40.1615,40.1686,40.1544,40.1686,7323.0
2015-06-22 13:20:00,56.63,56.64,56.63,56.63,3068.0,40.1615,40.1686,40.1615,40.1615,3068.0
2015-06-22 13:25:00,56.64,56.64,56.63,56.63,11609.0,40.1686,40.1686,40.1615,40.1615,11609.0
2015-06-22 13:30:00,56.63,56.64,56.63,56.63,7620.0,40.1615,40.1686,40.1615,40.1615,7620.0
2015-06-22 13:35:00,56.64,56.66,56.64,56.65,23080.0,40.1686,40.1827,40.1686,40.1757,23080.0
2015-06-22 13:40:00,56.67,56.69,56.66,56.68,31183.0,40.1898,40.204,40.1827,40.1969,31183.0
2015-06-22 13:45:00,56.68,56.69,56.67,56.69,12012.0,40.1969,40.204,40.1898,40.204,12012.0
2015-06-22 13:50:00,56.69,56.72,56.68,56.7,12835.0,40.204,40.2253,40.1969,40.2111,12835.0
2015-06-22 13:55:00,56.71,56.71,56.67,56.68,22229.0,40.2182,40.2182,40.1898,40.1969,22229.0
2015-06-22 14:00:00,56.69,56.69,56.64,56.65,7979.0,40.204,40.204,40.1686,40.1757,7979.0
2015-06-22 14:05:00,56.64,56.66,56.64,56.66,10477.0,40.1686,40.1827,40.1686,40.1827,10477.0
2015-06-22 14:10:00,56.65,56.66,56.63,56.64,6290.0,40.1757,40.1827,40.1615,40.1686,6290.0
2015-06-22 14:15:00,56.64,56.64,56.63,56.63,8601.0,40.1686,40.1686,40.1615,40.1615,8601.0
2015-06-22 14:20:00,56.64,56.64,56.59,56.59,16907.0,40.1686,40.1686,40.1331,40.1331,16907.0
2015-06-22 14:25:00,56.59,56.6,56.55,56.55,108661.0,40.1331,40.1402,40.1047,40.1047,108661.0
2015-06-22 14:30:00,56.55,56.57,56.53,56.56,15425.0,40.1047,40.1189,40.0906,40.1118,15425.0
2015-06-22 14:35:00,56.57,56.62,56.57,56.59,9589.0,40.1189,40.1544,40.1189,40.1331,9589.0
2015-06-22 14:40:00,56.59,56.6,56.59,56.59,3065.0,40.1331,40.1402,40.1331,40.1331,3065.0
2015-06-22 14:45:00,56.6,56.6,56.53,56.59,42891.0,40.1402,40.1402,40.0906,40.1331,42891.0
2015-06-22 14:50:00,56.59,56.65,56.59,56.64,17651.0,40.1331,40.1757,40.1331,40.1686,17651.0
2015-06-22 14:55:00,56.64,56.64,56.6,56.61,12251.0,40.1686,40.1686,40.1402,40.1473,12251.0
2015-06-22 15:00:00,56.61,56.61,56.57,56.59,13049.0,40.1473,40.1473,40.1189,40.1331,13049.0
2015-06-22 15:05:00,56.58,56.62,56.58,56.59,14303.0,40.126,40.1544,40.126,40.1331,14303.0
2015-06-22 15:10:00,56.6,56.6,56.59,56.6,9368.0,40.1402,40.1402,40.1331,40.1402,9368.0
2015-06-22 15:15:00,56.59,56.61,56.58,56.6,25760.0,40.1331,40.1473,40.126,40.1402,25760.0
2015-06-22 15:20:00,56.6,56.62,56.59,56.62,13951.0,40.1402,40.1544,40.1331,40.1544,13951.0
2015-06-22 15:25:00,56.62,56.62,56.58,56.59,28900.0,40.1544,40.1544,40.126,40.1331,28900.0
2015-06-22 15:30:00,56.59,56.6,56.58,56.59,30735.0,40.1331,40.1402,40.126,40.1331,30735.0
2015-06-22 15:35:00,56.6,56.6,56.54,56.55,27774.0,40.1402,40.1402,40.0976,40.1047,27774.0
2015-06-22 15:40:00,56.55,56.58,56.54,56.56,30523.0,40.1047,40.126,40.0976,40.1118,30523.0
2015-06-22 15:45:00,56.56,56.57,56.54,56.56,57377.0,40.1118,40.1189,40.0976,40.1118,57377.0
2015-06-22 15:50:00,56.55,56.58,56.54,56.55,51385.0,40.1047,40.126,40.0976,40.1047,51385.0
2015-06-22 15:55:00,56.55,56.59,56.53,56.59,118530.0,40.1047,40.1331,40.0906,40.1331,118530.0
2015-06-23 09:30:00,56.57,56.71,56.57,56.65,63992.0,40.1189,40.2182,40.1189,40.1757,63992.0
2015-06-23 09:35:00,56.66,56.66,56.61,56.62,9472.0,40.1827,40.1827,40.1473,40.1544,9472.0
2015-06-23 09:40:00,56.63,56.7,56.61,56.64,12923.0,40.1615,40.2111,40.1473,40.1686,12923.0
2015-06-23 09:45:00,56.65,56.66,56.62,56.65,16752.0,40.1757,40.1827,40.1544,40.1757,16752.0
2015-06-23 09:50:00,56.65,56.7,56.65,56.66,9464.0,40.1757,40.2111,40.1757,40.1827,9464.0
2015-06-23 09:55:00,56.66,56.71,56.64,56.7,14289.0,40.1827,40.2182,40.1686,40.2111,14289.0
2015-06-23 10:00:00,56.7,56.77,56.67,56.77,18982.0,40.2111,40.2608,40.1898,40.2608,18982.0
2015-06-23 10:05:00,56.77,56.79,56.7,56.76,26647.0,40.2608,40.2749,40.2111,40.2537,26647.0
2015-06-23 10:10:00,56.75,56.78,56.71,56.76,11056.0,40.2466,40.2679,40.2182,40.2537,11056.0
2015-06-23 10:15:00,56.77,56.77,56.64,56.64,14461.0,40.2608,40.2608,40.1686,40.1686,14461.0
2015-06-23 10:20:00,56.64,56.68,56.64,56.67,6121.0,40.1686,40.1969,40.1686,40.1898,6121.0
2015-06-23 10:25:00,56.67,56.67,56.58,56.61,25748.0,40.1898,40.1898,40.126,40.1473,25748.0
2015-06-23 10:30:00,56.61,56.65,56.61,56.61,15200.0,40.1473,40.1757,40.1473,40.1473,15200.0
2015-06-23 10:35:00,56.61,56.64,56.58,56.6,15139.0,40.1473,40.1686,40.126,40.1402,15139.0
2015-06-23 10:40:00,56.59,56.61,56.56,56.58,10998.0,40.1331,40.1473,40.1118,40.126,10998.0
2015-06-23 10:45:00,56.57,56.59,56.55,56.57,11078.0,40.1189,40.1331,40.1047,40.1189,11078.0
2015-06-23 10:50:00,56.56,56.56,56.52,56.54,9719.0,40.1118,40.1118,40.0835,40.0976,9719.0
2015-06-23 10:55:00,56.55,56.6,56.53,56.6,8670.0,40.1047,40.1402,40.0906,40.1402,8670.0
2015-06-23 11:00:00,56.6,56.61,56.53,56.57,17054.0,40.1402,40.1473,40.0906,40.1189,17054.0
2015-06-23 11:05:00,56.57,56.65,56.56,56.61,42425.0,40.1189,40.1757,40.1118,40.1473,42425.0
2015-06-23 11:10:00,56.61,56.62,56.58,56.58,12659.0,40.1473,40.1544,40.126,40.126,12659.0
2015-06-23 11:15:00,56.58,56.58,56.52,56.55,23848.0,40.126,40.126,40.0835,40.1047,23848.0
2015-06-23 11:20:00,56.55,56.56,56.5,56.5,12830.0,40.1047,40.1118,40.0693,40.0693,12830.0
2015-06-23 11:25:00,56.5,56.51,56.44,56.46,27063.0,40.0693,40.0764,40.0267,40.0409,27063.0
2015-06-23 11:30:00,56.46,56.58,56.44,56.58,23893.0,40.0409,40.126,40.0267,40.126,23893.0
2015-06-23 11:35:00,56.57,56.57,56.51,56.52,13764.0,40.1189,40.1189,40.0764,40.0835,13764.0
2015-06-23 11:40:00,56.53,56.56,56.53,56.54,5564.0,40.0906,40.1118,40.0906,40.0976,5564.0
2015-06-23 11:45:00,56.55,56.58,56.52,56.57,18154.0,40.1047,40.126,40.0835,40.1189,18154.0
2015-06-23 11:50:00,56.58,56.59,56.55,56.57,6165.0,40.126,40.1331,40.1047,40.1189,6165.0
2015-06-23 11:55:00,56.57,56.58,56.54,56.54,7021.0,40.1189,40.126,40.0976,40.0976,7021.0
2015-06-23 12:00:00,56.53,56.54,56.49,56.52,8568.0,40.0906,40.0976,40.0622,40.0835,8568.0
2015-06-23 12:05:00,56.51,56.52,56.49,56.51,16581.0,40.0764,40.0835,40.0622,40.0764,16581.0
2015-06-23 12:10:00,56.51,56.53,56.51,56.51,9421.0,40.0764,40.0906,40.0764,40.0764,9421.0
2015-06-23 12:15:00,56.51,56.51,56.49,56.49,9947.0,40.0764,40.0764,40.0622,40.0622,9947.0
2015-06-23 12:20:00,56.49,56.5,56.46,56.46,11211.0,40.0622,40.0693,40.0409,40.0409,11211.0
2015-06-23 12:25:00,56.47,56.5,56.47,56.49,11104.0,40.048,40.0693,40.048,40.0622,11104.0
2015-06-23 12:30:00,56.48,56.49,56.46,56.46,19476.0,40.0551,40.0622,40.0409,40.0409,19476.0
2015-06-23 12:35:00,56.46,56.5,56.46,56.49,10904.0,40.0409,40.0693,40.0409,40.0622,10904.0
2015-06-23 12:40:00,56.5,56.5,56.46,56.48,16927.0,40.0693,40.0693,40.0409,40.0551,16927.0
2015-06-23 12:45:00,56.48,56.55,56.46,56.53,28488.0,40.0551,40.1047,40.0409,40.0906,28488.0
2015-06-23 12:50:00,56.53,56.54,56.47,56.48,14342.0,40.0906,40.0976,40.048,40.0551,14342.0
2015-06-23 12:55:00,56.48,56.52,56.48,56.48,18788.0,40.0551,40.0835,40.0551,40.0551,18788.0
2015-06-23 13:00:00,56.48,56.53,56.47,56.49,25653.0,40.0551,40.0906,40.048,40.0622,25653.0
2015-06-23 13:05:00,56.48,56.48,56.44,56.47,18702.0,40.0551,40.0551,40.0267,40.048,18702.0
2015-06-23 13:10:00,56.47,56.49,56.45,56.46,15409.0,40.048,40.0622,40.0338,40.0409,15409.0
2015-06-23 13:15:00,56.46,56.47,56.45,56.46,16923.0,40.0409,40.048,40.0338,40.0409,16923.0
2015-06-23 13:20:00,56.46,56.46,56.42,56.44,15363.0,40.0409,40.0409,40.0125,40.0267,15363.0
2015-06-23 13:25:00,56.44,56.49,56.42,56.48,18959.0,40.0267,40.0622,40.0125,40.0551,18959.0
2015-06-23 13:30:00,56.48,56.49,56.43,56.45,15958.0,40.0551,40.0622,40.0196,40.0338,15958.0
2015-06-23 13:35:00,56.45,56.47,56.44,56.47,11495.0,40.0338,40.048,40.0267,40.048,11495.0
2015-06-23 13:40:00,56.47,56.49,56.46,56.47,14436.0,40.048,40.0622,40.0409,40.048,14436.0
2015-06-23 13:45:00,56.48,56.48,56.45,56.45,14218.0,40.0551,40.0551,40.0338,40.0338,14218.0
2015-06-23 13:50:00,56.46,56.46,56.44,56.44,7111.0,40.0409,40.0409,40.0267,40.0267,7111.0
2015-06-23 13:55:00,56.44,56.45,56.42,56.44,19615.0,40.0267,40.0338,40.0125,40.0267,19615.0
2015-06-23 14:00:00,56.44,56.52,56.44,56.51,14274.0,40.0267,40.0835,40.0267,40.0764,14274.0
2015-06-23 14:05:00,56.51,56.52,56.48,56.49,26466.0,40.0764,40.0835,40.0551,40.0622,26466.0
2015-06-23 14:10:00,56.48,56.52,56.46,56.52,13379.0,40.0551,40.0835,40.0409,40.0835,13379.0
2015-06-23 14:15:00,56.51,56.52,56.48,56.48,13370.0,40.0764,40.0835,40.0551,40.0551,13370.0
2015-06-23 14:20:00,56.48,56.5,56.48,56.48,17766.0,40.0551,40.0693,40.0551,40.0551,17766.0
2015-06-23 14:25:00,56.48,56.51,56.46,56.5,15824.0,40.0551,40.0764,40.0409,40.0693,15824.0
2015-06-23 14:30:00,56.49,56.53,56.47,56.52,13806.0,40.0622,40.0906,40.048,40.0835,13806.0
2015-06-23 14:35:00,56.52,56.58,56.5,56.56,27346.0,40.0835,40.126,40.0693,40.1118,27346.0
2015-06-23 14:40:00,56.55,56.6,56.55,56.58,25330.0,40.1047,40.1402,40.1047,40.126,25330.0
2015-06-23 14:45:00,56.58,56.61,56.57,56.6,34147.0,40.126,40.1473,40.1189,40.1402,34147.0
2015-06-23 14:50:00,56.6,56.6,56.57,56.58,26890.0,40.1402,40.1402,40.1189,40.126,26890.0
2015-06-23 14:55:00,56.58,56.61,56.58,56.6,37640.0,40.126,40.1473,40.126,40.1402,37640.0
2015-06-23 15:00:00,56.6,56.62,56.58,56.61,32719.0,40.1402,40.1544,40.126,40.1473,32719.0
2015-06-23 15:05:00,56.61,56.62,56.55,56.57,21395.0,40.1473,40.1544,40.1047,40.1189,21395.0
2015-06-23 15:10:00,56.57,56.57,56.54,56.56,18962.0,40.1189,40.1189,40.0976,40.1118,18962.0
2015-06-23 15:15:00,56.57,56.57,56.55,56.56,14008.0,40.1189,40.1189,40.1047,40.1118,14008.0
2015-06-23 15:20:00,56.55,56.61,56.55,56.6,17382.0,40.1047,40.1473,40.1047,40.1402,17382.0
2015-06-23 15:25:00,56.6,56.62,56.59,56.61,27174.0,40.1402,40.1544,40.1331,40.1473,27174.0
2015-06-23 15:30:00,56.61,56.63,56.6,56.62,32052.0,40.1473,40.1615,40.1402,40.1544,32052.0
2015-06-23 15:35:00,56.63,56.64,56.6,56.61,33871.0,40.1615,40.1686,40.1402,40.1473,33871.0
2015-06-23 15:40:00,56.61,56.61,56.59,56.6,33889.0,40.1473,40.1473,40.1331,40.1402,33889.0
2015-06-23 15:45:00,56.61,56.62,56.6,56.6,42669.0,40.1473,40.1544,40.1402,40.1402,42669.0
2015-06-23 15:50:00,56.61,56.62,56.59,56.6,89289.0,40.1473,40.1544,40.1331,40.1402,89289.0
2015-06-23 15:55:00,56.6,56.6,56.57,56.57,119669.0,40.1402,40.1402,40.1189,40.1189,119669.0
2015-06-24 09:30:00,56.55,56.6,56.41,56.6,39163.0,40.1047,40.1402,40.0055,40.1402,39163.0
2015-06-24 09:35:00,56.64,56.82,56.64,56.78,22056.0,40.1686,40.2962,40.1686,40.2679,22056.0
2015-06-24 09:40:00,56.78,56.89,56.74,56.85,64573.0,40.2679,40.3459,40.2395,40.3175,64573.0
2015-06-24 09:45:00,56.86,56.88,56.81,56.85,48886.0,40.3246,40.3388,40.2891,40.3175,48886.0
2015-06-24 09:50:00,56.85,56.91,56.8,56.8,33152.0,40.3175,40.36,40.282,40.282,33152.0
2015-06-24 09:55:00,56.8,56.81,56.76,56.78,31410.0,40.282,40.2891,40.2537,40.2679,31410.0
2015-06-24 10:00:00,56.78,56.81,56.76,56.76,42771.0,40.2679,40.2891,40.2537,40.2537,42771.0
2015-06-24 10:05:00,56.76,56.8,56.75,56.8,33350.0,40.2537,40.282,40.2466,40.282,33350.0
2015-06-24 10:10:00,56.79,56.81,56.78,56.8,29621.0,40.2749,40.2891,40.2679,40.282,29621.0
2015-06-24 10:15:00,56.8,56.85,56.78,56.85,71319.0,40.282,40.3175,40.2679,40.3175,71319.0
2015-06-24 10:20:00,56.84,56.89,56.79,56.79,52804.0,40.3104,40.3459,40.2749,40.2749,52804.0
2015-06-24 10:25:00,56.8,56.84,56.78,56.79,116013.0,40.282,40.3104,40.2679,40.2749,116013.0
2015-06-24 10:30:00,56.79,56.8,56.75,56.78,47498.0,40.2749,40.282,40.2466,40.2679,47498.0
2015-06-24 10:35:00,56.78,56.79,56.73,56.74,32936.0,40.2679,40.2749,40.2324,40.2395,32936.0
2015-06-24 10:40:00,56.75,56.75,56.7,56.71,18139.0,40.2466,40.2466,40.2111,40.2182,18139.0
2015-06-24 10:45:00,56.7,56.71,56.61,56.64,31780.0,40.2111,40.2182,40.1473,40.1686,31780.0
2015-06-24 10:50:00,56.65,56.69,56.63,56.66,28224.0,40.1757,40.204,40.1615,40.1827,28224.0
2015-06-24 10:55:00,56.66,56.66,56.57,56.6,42757.0,40.1827,40.1827,40.1189,40.1402,42757.0
2015-06-24 11:00:00,56.59,56.7,56.52,56.7,65558.0,40.1331,40.2111,40.0835,40.2111,65558.0
2015-06-24 11:05:00,56.69,56.71,56.67,56.67,69351.0,40.204,40.2182,40.1898,40.1898,69351.0
2015-06-24 11:10:00,56.66,56.67,56.63,56.64,46160.0,40.1827,40.1898,40.1615,40.1686,46160.0
2015-06-24 11:15:00,56.64,56.66,56.57,56.66,23016.0,40.1686,40.1827,40.1189,40.1827,23016.0
2015-06-24 11:20:00,56.65,56.66,56.58,56.61,33235.0,40.1757,40.1827,40.126,40.1473,33235.0
2015-06-24 11:25:00,56.61,56.61,56.56,56.59,27868.0,40.1473,40.1473,40.1118,40.1331,27868.0
2015-06-24 11:30:00,56.59,56.61,56.57,56.6,30376.0,40.1331,40.1473,40.1189,40.1402,30376.0
2015-06-24 11:35:00,56.61,56.63,56.57,56.63,72074.0,40.1473,40.1615,40.1189,40.1615,72074.0
2015-06-24 11:40:00,56.63,56.66,56.6,56.64,43251.0,40.1615,40.1827,40.1402,40.1686,43251.0
2015-06-24 11:45:00,56.64,56.64,56.57,56.58,22480.0,40.1686,40.1686,40.1189,40.126,22480.0
2015-06-24 11:50:00,56.57,56.6,56.55,56.55,21973.0,40.1189,40.1402,40.1047,40.1047,21973.0
2015-06-24 11:55:00,56.55,56.58,56.55,56.58,25869.0,40.1047,40.126,40.1047,40.126,25869.0
2015-06-24 12:00:00,56.58,56.58,56.52,56.53,35942.0,40.126,40.126,40.0835,40.0906,35942.0
2015-06-24 12:05:00,56.53,56.53,56.49,56.49,13262.0,40.0906,40.0906,40.0622,40.0622,13262.0
2015-06-24 12:10:00,56.49,56.56,56.47,56.55,20534.0,40.0622,40.1118,40.048,40.1047,20534.0
2015-06-24 12:15:00,56.55,56.56,56.53,56.56,19283.0,40.1047,40.1118,40.0906,40.1118,19283.0
2015-06-24 12:20:00,56.56,56.57,56.52,56.53,25414.0,40.1118,40.1189,40.0835,40.0906,25414.0
2015-06-24 12:25:00,56.54,56.58,56.54,56.57,117510.0,40.0976,40.126,40.0976,40.1189,117510.0
2015-06-24 12:30:00,56.58,56.6,56.56,56.59,18097.0,40.126,40.1402,40.1118,40.1331,18097.0
2015-06-24 12:35:00,56.58,56.62,56.58,56.62,7698.0,40.126,40.1544,40.126,40.1544,7698.0
2015-06-24 12:40:00,56.62,56.62,56.6,56.61,56303.0,40.1544,40.1544,40.1402,40.1473,56303.0
2015-06-24 12:45:00,56.6,56.63,56.59,56.61,37500.0,40.1402,40.1615,40.1331,40.1473,37500.0
2015-06-24 12:50:00,56.6,56.62,56.59,56.61,24755.0,40.1402,40.1544,40.1331,40.1473,24755.0
2015-06-24 12:55:00,56.61,56.61,56.6,56.6,4887.0,40.1473,40.1473,40.1402,40.1402,4887.0
2015-06-24 13:00:00,56.6,56.61,56.58,56.59,16435.0,40.1402,40.1473,40.126,40.1331,16435.0
2015-06-24 13:05:00,56.58,56.61,56.57,56.6,25982.0,40.126,40.1473,40.1189,40.1402,25982.0
2015-06-24 13:10:00,56.6,56.61,56.57,56.6,20220.0,40.1402,40.1473,40.1189,40.1402,20220.0
2015-06-24 13:15:00,56.59,56.59,56.55,56.57,17415.0,40.1331,40.1331,40.1047,40.1189,17415.0
2015-06-24 13:20:00,56.56,56.57,56.48,56.48,18486.0,40.1118,40.1189,40.0551,40.0551,18486.0
2015-06-24 13:25:00,56.47,56.47,56.41,56.47,30585.0,40.048,40.048,40.0055,40.048,30585.0
2015-06-24 13:30:00,56.46,56.5,56.46,56.47,32274.0,40.0409,40.0693,40.0409,40.048,32274.0
2015-06-24 13:35:00,56.47,56.52,56.46,56.52,29412.0,40.048,40.0835,40.0409,40.0835,29412.0
2015-06-24 13:40:00,56.51,56.55,56.5,56.55,29817.0,40.0764,40.1047,40.0693,40.1047,29817.0
2015-06-24 13:45:00,56.55,56.58,56.54,56.55,34820.0,40.1047,40.126,40.0976,40.1047,34820.0
2015-06-24 13:50:00,56.55,56.56,56.52,56.56,22457.0,40.1047,40.1118,40.0835,40.1118,22457.0
2015-06-24 13:55:00,56.56,56.58,56.55,56.56,24701.0,40.1118,40.126,40.1047,40.1118,24701.0
2015-06-24 14:00:00,56.55,56.56,56.53,56.55,23213.0,40.1047,40.1118,40.0906,40.1047,23213.0
2015-06-24 14:05:00,56.55,56.57,56.54,56.55,26681.0,40.1047,40.1189,40.0976,40.1047,26681.0
2015-06-24 14:10:00,56.54,56.55,56.52,56.53,22322.0,40.0976,40.1047,40.0835,40.0906,22322.0
2015-06-24 14:15:00,56.53,56.53,56.5,56.51,21805.0,40.0906,40.0906,40.0693,40.0764,21805.0
2015-06-24 14:20:00,56.51,56.52,56.48,56.49,31445.0,40.0764,40.0835,40.0551,40.0622,31445.0
2015-06-24 14:25:00,56.49,56.53,56.48,56.53,23934.0,40.0622,40.0906,40.0551,40.0906,23934.0
2015-06-24 14:30:00,56.52,56.56,56.5,56.55,36234.0,40.0835,40.1118,40.0693,40.1047,36234.0
2015-06-24 14:35:00,56.55,56.57,56.51,56.56,24158.0,40.1047,40.1189,40.0764,40.1118,24158.0
2015-06-24 14:40:00,56.56,56.6,56.55,56.6,36735.0,40.1118,40.1402,40.1047,40.1402,36735.0
2015-06-24 14:45:00,56.6,56.6,56.59,56.59,13429.0,40.1402,40.1402,40.1331,40.1331,13429.0
2015-06-24 14:50:00,56.6,56.62,56.58,56.6,47510.0,40.1402,40.1544,40.126,40.1402,47510.0
2015-06-24 14:55:00,56.6,56.61,56.59,56.59,27936.0,40.1402,40.1473,40.1331,40.1331,27936.0
2015-06-24 15:00:00,56.6,56.6,56.53,56.54,37186.0,40.1402,40.1402,40.0906,40.0976,37186.0
2015-06-24 15:05:00,56.55,56.56,56.47,56.48,23724.0,40.1047,40.1118,40.048,40.0551,23724.0
2015-06-24 15:10:00,56.48,56.52,56.45,56.52,38616.0,40.0551,40.0835,40.0338,40.0835,38616.0
2015-06-24 15:15:00,56.51,56.54,56.5,56.54,36327.0,40.0764,40.0976,40.0693,40.0976,36327.0
2015-06-24 15:20:00,56.54,56.6,56.53,56.6,39225.0,40.0976,40.1402,40.0906,40.1402,39225.0
2015-06-24 15:25:00,56.6,56.61,56.58,56.61,51078.0,40.1402,40.1473,40.126,40.1473,51078.0
2015-06-24 15:30:00,56.6,56.63,56.59,56.63,62200.0,40.1402,40.1615,40.1331,40.1615,62200.0
2015-06-24 15:35:00,56.63,56.63,56.6,56.63,53128.0,40.1615,40.1615,40.1402,40.1615,53128.0
2015-06-24 15:40:00,56.63,56.64,56.59,56.61,83466.0,40.1615,40.1686,40.1331,40.1473,83466.0
2015-06-24 15:45:00,56.61,56.62,56.59,56.62,67919.0,40.1473,40.1544,40.1331,40.1544,67919.0
2015-06-24 15:50:00,56.62,56.62,56.58,56.62,87356.0,40.1544,40.1544,40.126,40.1544,87356.0
2015-06-24 15:55:00,56.61,56.61,56.55,56.56,238623.0,40.1473,40.1473,40.1047,40.1118,238623.0
2015-06-25 09:30:00,57.02,57.02,56.45,56.55,45261.0,40.4381,40.4381,40.0338,40.1047,45261.0
2015-06-25 09:35:00,56.57,56.61,56.47,56.55,15404.0,40.1189,40.1473,40.048,40.1047,15404.0
2015-06-25 09:40:00,56.54,56.56,56.44,56.5,13440.0,40.0976,40.1118,40.0267,40.0693,13440.0
2015-06-25 09:45:00,56.5,56.53,56.46,56.5,12608.0,40.0693,40.0906,40.0409,40.0693,12608.0
2015-06-25 09:50:00,56.5,56.55,56.47,56.51,14056.0,40.0693,40.1047,40.048,40.0764,14056.0
2015-06-25 09:55:00,56.51,56.53,56.5,56.53,11774.0,40.0764,40.0906,40.0693,40.0906,11774.0
2015-06-25 10:00:00,56.52,56.53,56.47,56.51,26308.0,40.0835,40.0906,40.048,40.0764,26308.0
2015-06-25 10:05:00,56.51,56.53,56.48,56.51,52487.0,40.0764,40.0906,40.0551,40.0764,52487.0
2015-06-25 10:10:00,56.5,56.56,56.49,56.54,30937.0,40.0693,40.1118,40.0622,40.0976,30937.0
2015-06-25 10:15:00,56.55,56.63,56.53,56.62,26098.0,40.1047,40.1615,40.0906,40.1544,26098.0
2015-06-25 10:20:00,56.62,56.64,56.59,56.6,21585.0,40.1544,40.1686,40.1331,40.1402,21585.0
2015-06-25 10:25:00,56.59,56.6,56.5,56.57,62334.0,40.1331,40.1402,40.0693,40.1189,62334.0
2015-06-25 10:30:00,56.57,56.58,56.5,56.56,52358.0,40.1189,40.126,40.0693,40.1118,52358.0
2015-06-25 10:35:00,56.55,56.55,56.51,56.53,28254.0,40.1047,40.1047,40.0764,40.0906,28254.0
2015-06-25 10:40:00,56.52,56.54,56.51,56.52,27539.0,40.0835,40.0976,40.0764,40.0835,27539.0
2015-06-25 10:45:00,56.52,56.61,56.49,56.61,25026.0,40.0835,40.1473,40.0622,40.1473,25026.0
2015-06-25 10:50:00,56.6,56.6,56.54,56.55,19783.0,40.1402,40.1402,40.0976,40.1047,19783.0
2015-06-25 10:55:00,56.56,56.56,56.5,56.55,33471.0,40.1118,40.1118,40.0693,40.1047,33471.0
2015-06-25 11:00:00,56.54,56.63,56.53,56.59,118676.0,40.0976,40.1615,40.0906,40.1331,118676.0
2015-06-25 11:05:00,56.59,56.6,56.58,56.58,19921.0,40.1331,40.1402,40.126,40.126,19921.0
2015-06-25 11:10:00,56.58,56.63,56.56,56.57,23486.0,40.126,40.1615,40.1118,40.1189,23486.0
2015-06-25 11:15:00,56.57,56.57,56.54,56.55,30237.0,40.1189,40.1189,40.0976,40.1047,30237.0
2015-06-25 11:20:00,56.55,56.56,56.51,56.52,17056.0,40.1047,40.1118,40.0764,40.0835,17056.0
2015-06-25 11:25:00,56.52,56.54,56.51,56.51,17822.0,40.0835,40.0976,40.0764,40.0764,17822.0
2015-06-25 11:30:00,56.52,56.54,56.49,56.51,29633.0,40.0835,40.0976,40.0622,40.0764,29633.0
2015-06-25 11:35:00,56.5,56.52,56.48,56.51,48066.0,40.0693,40.0835,40.0551,40.0764,48066.0
2015-06-25 11:40:00,56.51,56.51,56.48,56.51,21072.0,40.0764,40.0764,40.0551,40.0764,21072.0
2015-06-25 11:45:00,56.51,56.51,56.49,56.49,11443.0,40.0764,40.0764,40.0622,40.0622,11443.0
2015-06-25 11:50:00,56.5,56.51,56.49,56.5,13118.0,40.0693,40.0764,40.0622,40.0693,13118.0
2015-06-25 11:55:00,56.5,56.52,56.5,56.52,20172.0,40.0693,40.0835,40.0693,40.0835,20172.0
2015-06-25 12:00:00,56.51,56.52,56.47,56.49,23211.0,40.0764,40.0835,40.048,40.0622,23211.0
2015-06-25 12:05:00,56.49,56.5,56.49,56.5,11283.0,40.0622,40.0693,40.0622,40.0693,11283.0
2015-06-25 12:10:00,56.5,56.5,56.45,56.46,18680.0,40.0693,40.0693,40.0338,40.0409,18680.0
2015-06-25 12:15:00,56.45,56.48,56.45,56.47,14956.0,40.0338,40.0551,40.0338,40.048,14956.0
2015-06-25 12:20:00,56.48,56.49,56.47,56.48,19691.0,40.0551,40.0622,40.048,40.0551,19691.0
2015-06-25 12:25:00,56.48,56.48,56.41,56.43,31799.0,40.0551,40.0551,40.0055,40.0196,31799.0
2015-06-25 12:30:00,56.43,56.46,56.42,56.46,9305.0,40.0196,40.0409,40.0125,40.0409,9305.0
2015-06-25 12:35:00,56.46,56.48,56.44,56.47,20995.0,40.0409,40.0551,40.0267,40.048,20995.0
2015-06-25 12:40:00,56.48,56.48,56.42,56.44,16732.0,40.0551,40.0551,40.0125,40.0267,16732.0
2015-06-25 12:45:00,56.45,56.46,56.43,56.44,8121.0,40.0338,40.0409,40.0196,40.0267,8121.0
2015-06-25 12:50:00,56.44,56.46,56.43,56.43,17220.0,40.0267,40.0409,40.0196,40.0196,17220.0
2015-06-25 12:55:00,56.43,56.44,56.41,56.44,13154.0,40.0196,40.0267,40.0055,40.0267,13154.0
2015-06-25 13:00:00,56.44,56.44,56.39,56.4,15405.0,40.0267,40.0267,39.9913,39.9984,15405.0
2015-06-25 13:05:00,56.4,56.44,56.39,56.4,39149.0,39.9984,40.0267,39.9913,39.9984,39149.0
2015-06-25 13:10:00,56.4,56.44,56.38,56.43,27557.0,39.9984,40.0267,39.9842,40.0196,27557.0
2015-06-25 13:15:00,56.43,56.43,56.39,56.39,37625.0,40.0196,40.0196,39.9913,39.9913,37625.0
2015-06-25 13:20:00,56.4,56.42,56.38,56.41,19119.0,39.9984,40.0125,39.9842,40.0055,19119.0
2015-06-25 13:25:00,56.41,56.42,56.4,56.41,11321.0,40.0055,40.0125,39.9984,40.0055,11321.0
2015-06-25 13:30:00,56.41,56.42,56.39,56.4,17793.0,40.0055,40.0125,39.9913,39.9984,17793.0
2015-06-25 13:35:00,56.4,56.4,56.36,56.38,45212.0,39.9984,39.9984,39.97,39.9842,45212.0
2015-06-25 13:40:00,56.38,56.47,56.37,56.47,39476.0,39.9842,40.048,39.9771,40.048,39476.0
2015-06-25 13:45:00,56.47,56.51,56.46,56.51,23267.0,40.048,40.0764,40.0409,40.0764,23267.0
2015-06-25 13:50:00,56.51,56.51,56.47,56.48,32652.0,40.0764,40.0764,40.048,40.0551,32652.0
2015-06-25 13:55:00,56.47,56.51,56.45,56.51,43966.0,40.048,40.0764,40.0338,40.0764,43966.0
2015-06-25 14:00:00,56.51,56.51,56.49,56.5,54398.0,40.0764,40.0764,40.0622,40.0693,54398.0
2015-06-25 14:05:00,56.5,56.5,56.43,56.47,21742.0,40.0693,40.0693,40.0196,40.048,21742.0
2015-06-25 14:10:00,56.46,56.46,56.39,56.43,16913.0,40.0409,40.0409,39.9913,40.0196,16913.0
2015-06-25 14:15:00,56.43,56.44,56.41,56.42,16097.0,40.0196,40.0267,40.0055,40.0125,16097.0
2015-06-25 14:20:00,56.43,56.43,56.38,56.39,18994.0,40.0196,40.0196,39.9842,39.9913,18994.0
2015-06-25 14:25:00,56.4,56.4,56.31,56.35,27588.0,39.9984,39.9984,39.9345,39.9629,27588.0
2015-06-25 14:30:00,56.34,56.35,56.31,56.34,13950.0,39.9558,39.9629,39.9345,39.9558,13950.0
2015-06-25 14:35:00,56.34,56.38,56.34,56.37,18126.0,39.9558,39.9842,39.9558,39.9771,18126.0
2015-06-25 14:40:00,56.37,56.4,56.36,56.4,24882.0,39.9771,39.9984,39.97,39.9984,24882.0
2015-06-25 14:45:00,56.4,56.45,56.39,56.43,42164.0,39.9984,40.0338,39.9913,40.0196,42164.0
2015-06-25 14:50:00,56.43,56.43,56.37,56.37,28455.0,40.0196,40.0196,39.9771,39.9771,28455.0
2015-06-25 14:55:00,56.38,56.43,56.35,56.4,22983.0,39.9842,40.0196,39.9629,39.9984,22983.0
2015-06-25 15:00:00,56.4,56.46,56.39,56.45,27874.0,39.9984,40.0409,39.9913,40.0338,27874.0
2015-06-25 15:05:00,56.46,56.52,56.45,56.5,56736.0,40.0409,40.0835,40.0338,40.0693,56736.0
2015-06-25 15:10:00,56.51,56.51,56.45,56.46,32374.0,40.0764,40.0764,40.0338,40.0409,32374.0
2015-06-25 15:15:00,56.46,56.48,56.44,56.48,30906.0,40.0409,40.0551,40.0267,40.0551,30906.0
2015-06-25 15:20:00,56.48,56.5,56.46,56.5,43259.0,40.0551,40.0693,40.0409,40.0693,43259.0
2015-06-25 15:25:00,56.5,56.51,56.48,56.48,44710.0,40.0693,40.0764,40.0551,40.0551,44710.0
2015-06-25 15:30:00,56.48,56.49,56.46,56.48,61747.0,40.0551,40.0622,40.0409,40.0551,61747.0
2015-06-25 15:35:00,56.48,56.5,56.47,56.49,55465.0,40.0551,40.0693,40.048,40.0622,55465.0
2015-06-25 15:40:00,56.49,56.5,56.47,56.47,73836.0,40.0622,40.0693,40.048,40.048,73836.0
2015-06-25 15:45:00,56.48,56.5,56.46,56.47,68813.0,40.0551,40.0693,40.0409,40.048,68813.0
2015-06-25 15:50:00,56.48,56.48,56.47,56.47,58645.0,40.0551,40.0551,40.048,40.048,58645.0
2015-06-25 15:55:00,56.48,56.51,56.47,56.48,233597.0,40.0551,40.0764,40.048,40.0551,233597.0
2015-06-26 09:30:00,56.69,56.8,56.5,56.71,107451.0,40.204,40.282,40.0693,40.2182,107451.0
2015-06-26 09:35:00,56.7,56.8,56.61,56.67,101442.0,40.2111,40.282,40.1473,40.1898,101442.0
2015-06-26 09:40:00,56.66,56.78,56.64,56.71,104097.0,40.1827,40.2679,40.1686,40.2182,104097.0
2015-06-26 09:45:00,56.7,56.76,56.68,56.73,80621.0,40.2111,40.2537,40.1969,40.2324,80621.0
2015-06-26 09:50:00,56.73,56.89,56.7,56.87,127052.0,40.2324,40.3459,40.2111,40.3317,127052.0
2015-06-26 09:55:00,56.87,56.92,56.82,56.84,37102.0,40.3317,40.3671,40.2962,40.3104,37102.0
2015-06-26 10:00:00,56.84,56.89,56.8,56.87,50514.0,40.3104,40.3459,40.282,40.3317,50514.0
2015-06-26 10:05:00,56.87,56.88,56.79,56.8,121025.0,40.3317,40.3388,40.2749,40.282,121025.0
2015-06-26 10:10:00,56.81,56.81,56.75,56.79,53141.0,40.2891,40.2891,40.2466,40.2749,53141.0
2015-06-26 10:15:00,56.79,56.85,56.79,56.81,42971.0,40.2749,40.3175,40.2749,40.2891,42971.0
2015-06-26 10:20:00,56.81,56.84,56.75,56.77,50213.0,40.2891,40.3104,40.2466,40.2608,50213.0
2015-06-26 10:25:00,56.76,56.83,56.75,56.82,38085.0,40.2537,40.3033,40.2466,40.2962,38085.0
2015-06-26 10:30:00,56.83,56.83,56.78,56.81,38076.0,40.3033,40.3033,40.2679,40.2891,38076.0
2015-06-26 10:35:00,56.81,57.04,56.8,57.01,291819.0,40.2891,40.4522,40.282,40.431,291819.0
2015-06-26 10:40:00,57.02,57.06,57.01,57.02,35585.0,40.4381,40.4664,40.431,40.4381,35585.0
2015-06-26 10:45:00,57.02,57.04,56.91,56.92,148958.0,40.4381,40.4522,40.36,40.3671,148958.0
2015-06-26 10:50:00,56.92,56.93,56.83,56.93,165356.0,40.3671,40.3742,40.3033,40.3742,165356.0
2015-06-26 10:55:00,56.93,56.97,56.89,56.92,43100.0,40.3742,40.4026,40.3459,40.3671,43100.0
2015-06-26 11:00:00,56.91,56.95,56.9,56.9,29800.0,40.36,40.3884,40.353,40.353,29800.0
2015-06-26 11:05:00,56.89,56.9,56.85,56.89,24735.0,40.3459,40.353,40.3175,40.3459,24735.0
2015-06-26 11:10:00,56.89,56.92,56.88,56.9,25687.0,40.3459,40.3671,40.3388,40.353,25687.0
2015-06-26 11:15:00,56.9,56.9,56.87,56.88,24074.0,40.353,40.353,40.3317,40.3388,24074.0
2015-06-26 11:20:00,56.88,56.89,56.85,56.86,28048.0,40.3388,40.3459,40.3175,40.3246,28048.0
2015-06-26 11:25:00,56.87,56.89,56.86,56.88,20422.0,40.3317,40.3459,40.3246,40.3388,20422.0
2015-06-26 11:30:00,56.87,56.9,56.82,56.85,25968.0,40.3317,40.353,40.2962,40.3175,25968.0
2015-06-26 11:35:00,56.85,56.85,56.79,56.83,23345.0,40.3175,40.3175,40.2749,40.3033,23345.0
2015-06-26 11:40:00,56.84,56.84,56.77,56.8,36118.0,40.3104,40.3104,40.2608,40.282,36118.0
2015-06-26 11:45:00,56.8,56.81,56.77,56.78,23558.0,40.282,40.2891,40.2608,40.2679,23558.0
2015-06-26 11:50:00,56.78,56.78,56.7,56.75,33521.0,40.2679,40.2679,40.2111,40.2466,33521.0
2015-06-26 11:55:00,56.75,56.79,56.73,56.78,17047.0,40.2466,40.2749,40.2324,40.2679,17047.0
2015-06-26 12:00:00,56.78,56.81,56.77,56.8,18703.0,40.2679,40.2891,40.2608,40.282,18703.0
2015-06-26 12:05:00,56.8,56.8,56.78,56.79,14415.0,40.282,40.282,40.2679,40.2749,14415.0
2015-06-26 12:10:00,56.79,56.79,56.74,56.75,59415.0,40.2749,40.2749,40.2395,40.2466,59415.0
2015-06-26 12:15:00,56.75,56.79,56.75,56.77,18258.0,40.2466,40.2749,40.2466,40.2608,18258.0
2015-06-26 12:20:00,56.78,56.78,56.76,56.77,12154.0,40.2679,40.2679,40.2537,40.2608,12154.0
2015-06-26 12:25:00,56.77,56.79,56.77,56.79,13478.0,40.2608,40.2749,40.2608,40.2749,13478.0
2015-06-26 12:30:00,56.78,56.79,56.7,56.72,28813.0,40.2679,40.2749,40.2111,40.2253,28813.0
2015-06-26 12:35:00,56.72,56.72,56.67,56.7,19092.0,40.2253,40.2253,40.1898,40.2111,19092.0
2015-06-26 12:40:00,56.7,56.71,56.66,56.67,14500.0,40.2111,40.2182,40.1827,40.1898,14500.0
2015-06-26 12:45:00,56.67,56.69,56.65,56.68,17575.0,40.1898,40.204,40.1757,40.1969,17575.0
2015-06-26 12:50:00,56.68,56.69,56.65,56.65,17377.0,40.1969,40.204,40.1757,40.1757,17377.0
2015-06-26 12:55:00,56.65,56.67,56.61,56.61,18966.0,40.1757,40.1898,40.1473,40.1473,18966.0
2015-06-26 13:00:00,56.6,56.63,56.59,56.61,32524.0,40.1402,40.1615,40.1331,40.1473,32524.0
2015-06-26 13:05:00,56.61,56.61,56.52,56.52,25264.0,40.1473,40.1473,40.0835,40.0835,25264.0
2015-06-26 13:10:00,56.52,56.54,56.49,56.53,26798.0,40.0835,40.0976,40.0622,40.0906,26798.0
2015-06-26 13:15:00,56.53,56.53,56.49,56.51,32612.0,40.0906,40.0906,40.0622,40.0764,32612.0
2015-06-26 13:20:00,56.51,56.52,56.47,56.48,21273.0,40.0764,40.0835,40.048,40.0551,21273.0
2015-06-26 13:25:00,56.48,56.56,56.48,56.55,18839.0,40.0551,40.1118,40.0551,40.1047,18839.0
2015-06-26 13:30:00,56.55,56.56,56.52,56.53,19637.0,40.1047,40.1118,40.0835,40.0906,19637.0
2015-06-26 13:35:00,56.54,56.57,56.53,56.55,18503.0,40.0976,40.1189,40.0906,40.1047,18503.0
2015-06-26 13:40:00,56.55,56.66,56.55,56.64,36556.0,40.1047,40.1827,40.1047,40.1686,36556.0
2015-06-26 13:45:00,56.64,56.67,56.62,56.67,23231.0,40.1686,40.1898,40.1544,40.1898,23231.0
2015-06-26 13:50:00,56.68,56.68,56.64,56.66,24828.0,40.1969,40.1969,40.1686,40.1827,24828.0
2015-06-26 13:55:00,56.66,56.68,56.66,56.67,18538.0,40.1827,40.1969,40.1827,40.1898,18538.0
2015-06-26 14:00:00,56.66,56.71,56.66,56.71,19258.0,40.1827,40.2182,40.1827,40.2182,19258.0
2015-06-26 14:05:00,56.71,56.73,56.69,56.71,49694.0,40.2182,40.2324,40.204,40.2182,49694.0
2015-06-26 14:10:00,56.7,56.73,56.69,56.72,42330.0,40.2111,40.2324,40.204,40.2253,42330.0
2015-06-26 14:15:00,56.72,56.73,56.69,56.73,43870.0,40.2253,40.2324,40.204,40.2324,43870.0
2015-06-26 14:20:00,56.73,56.77,56.72,56.77,12785.0,40.2324,40.2608,40.2253,40.2608,12785.0
2015-06-26 14:25:00,56.77,56.8,56.75,56.8,43212.0,40.2608,40.282,40.2466,40.282,43212.0
2015-06-26 14:30:00,56.8,56.8,56.78,56.78,30333.0,40.282,40.282,40.2679,40.2679,30333.0
2015-06-26 14:35:00,56.78,56.82,56.75,56.82,26536.0,40.2679,40.2962,40.2466,40.2962,26536.0
2015-06-26 14:40:00,56.82,56.82,56.79,56.8,60394.0,40.2962,40.2962,40.2749,40.282,60394.0
2015-06-26 14:45:00,56.8,56.8,56.76,56.76,37341.0,40.282,40.282,40.2537,40.2537,37341.0
2015-06-26 14:50:00,56.77,56.79,56.76,56.76,25371.0,40.2608,40.2749,40.2537,40.2537,25371.0
2015-06-26 14:55:00,56.77,56.77,56.75,56.77,35451.0,40.2608,40.2608,40.2466,40.2608,35451.0
2015-06-26 15:00:00,56.76,56.86,56.76,56.86,43227.0,40.2537,40.3246,40.2537,40.3246,43227.0
2015-06-26 15:05:00,56.86,56.91,56.85,56.89,52659.0,40.3246,40.36,40.3175,40.3459,52659.0
2015-06-26 15:10:00,56.89,56.89,56.83,56.84,37991.0,40.3459,40.3459,40.3033,40.3104,37991.0
2015-06-26 15:15:00,56.84,56.87,56.83,56.87,51510.0,40.3104,40.3317,40.3033,40.3317,51510.0
2015-06-26 15:20:00,56.87,56.87,56.8,56.83,45807.0,40.3317,40.3317,40.282,40.3033,45807.0
2015-06-26 15:25:00,56.82,56.84,56.82,56.83,42833.0,40.2962,40.3104,40.2962,40.3033,42833.0
2015-06-26 15:30:00,56.84,56.84,56.81,56.83,44914.0,40.3104,40.3104,40.2891,40.3033,44914.0
2015-06-26 15:35:00,56.84,56.84,56.81,56.82,192523.0,40.3104,40.3104,40.2891,40.2962,192523.0
2015-06-26 15:40:00,56.81,56.84,56.8,56.84,41702.0,40.2891,40.3104,40.282,40.3104,41702.0
2015-06-26 15:45:00,56.84,56.91,56.84,56.91,83378.0,40.3104,40.36,40.3104,40.36,83378.0
2015-06-26 15:50:00,56.9,56.98,56.9,56.97,132155.0,40.353,40.4097,40.353,40.4026,132155.0
2015-06-26 15:55:00,56.96,56.97,56.93,56.95,233389.0,40.3955,40.4026,40.3742,40.3884,233389.0
2015-06-29 09:30:00,56.52,56.74,56.49,56.54,96131.0,40.0835,40.2395,40.0622,40.0976,96131.0
2015-06-29 09:35:00,56.56,56.56,56.34,56.42,87337.0,40.1118,40.1118,39.9558,40.0125,87337.0
2015-06-29 09:40:00,56.4,56.45,56.35,56.39,32073.0,39.9984,40.0338,39.9629,39.9913,32073.0
2015-06-29 09:45:00,56.36,56.51,56.36,56.51,36634.0,39.97,40.0764,39.97,40.0764,36634.0
2015-06-29 09:50:00,56.51,56.55,56.47,56.49,20385.0,40.0764,40.1047,40.048,40.0622,20385.0
2015-06-29 09:55:00,56.48,56.49,56.43,56.44,14755.0,40.0551,40.0622,40.0196,40.0267,14755.0
2015-06-29 10:00:00,56.42,56.52,56.4,56.52,19005.0,40.0125,40.0835,39.9984,40.0835,19005.0
2015-06-29 10:05:00,56.51,56.59,56.51,56.55,19248.0,40.0764,40.1331,40.0764,40.1047,19248.0
2015-06-29 10:10:00,56.55,56.6,56.53,56.59,18040.0,40.1047,40.1402,40.0906,40.1331,18040.0
2015-06-29 10:15:00,56.58,56.63,56.56,56.59,26285.0,40.126,40.1615,40.1118,40.1331,26285.0
2015-06-29 10:20:00,56.58,56.6,56.55,56.6,23930.0,40.126,40.1402,40.1047,40.1402,23930.0
2015-06-29 10:25:00,56.59,56.62,56.56,56.59,18735.0,40.1331,40.1544,40.1118,40.1331,18735.0
2015-06-29 10:30:00,56.59,56.59,56.53,56.56,19995.0,40.1331,40.1331,40.0906,40.1118,19995.0
2015-06-29 10:35:00,56.56,56.58,56.55,56.56,19322.0,40.1118,40.126,40.1047,40.1118,19322.0
2015-06-29 10:40:00,56.55,56.56,56.54,56.55,10556.0,40.1047,40.1118,40.0976,40.1047,10556.0
2015-06-29 10:45:00,56.55,56.61,56.55,56.58,31290.0,40.1047,40.1473,40.1047,40.126,31290.0
2015-06-29 10:50:00,56.58,56.61,56.57,56.59,15977.0,40.126,40.1473,40.1189,40.1331,15977.0
2015-06-29 10:55:00,56.59,56.6,56.57,56.58,31938.0,40.1331,40.1402,40.1189,40.126,31938.0
2015-06-29 11:00:00,56.58,56.65,56.57,56.63,103943.0,40.126,40.1757,40.1189,40.1615,103943.0
2015-06-29 11:05:00,56.62,56.64,56.6,56.6,19892.0,40.1544,40.1686,40.1402,40.1402,19892.0
2015-06-29 11:10:00,56.6,56.62,56.56,56.56,25235.0,40.1402,40.1544,40.1118,40.1118,25235.0
2015-06-29 11:15:00,56.57,56.58,56.51,56.52,26032.0,40.1189,40.126,40.0764,40.0835,26032.0
2015-06-29 11:20:00,56.51,56.62,56.51,56.61,31907.0,40.0764,40.1544,40.0764,40.1473,31907.0
2015-06-29 11:25:00,56.61,56.65,56.58,56.64,23134.0,40.1473,40.1757,40.126,40.1686,23134.0
2015-06-29 11:30:00,56.63,56.66,56.58,56.59,13547.0,40.1615,40.1827,40.126,40.1331,13547.0
2015-06-29 11:35:00,56.59,56.63,56.58,56.59,10483.0,40.1331,40.1615,40.126,40.1331,10483.0
2015-06-29 11:40:00,56.59,56.66,56.59,56.64,9906.0,40.1331,40.1827,40.1331,40.1686,9906.0
2015-06-29 11:45:00,56.64,56.66,56.62,56.63,10443.0,40.1686,40.1827,40.1544,40.1615,10443.0
2015-06-29 11:50:00,56.63,56.63,56.59,56.6,45314.0,40.1615,40.1615,40.1331,40.1402,45314.0
2015-06-29 11:55:00,56.6,56.66,56.6,56.65,21714.0,40.1402,40.1827,40.1402,40.1757,21714.0
2015-06-29 12:00:00,56.65,56.66,56.63,56.66,15121.0,40.1757,40.1827,40.1615,40.1827,15121.0
2015-06-29 12:05:00,56.66,56.69,56.66,56.69,9219.0,40.1827,40.204,40.1827,40.204,9219.0
2015-06-29 12:10:00,56.69,56.69,56.63,56.64,14013.0,40.204,40.204,40.1615,40.1686,14013.0
2015-06-29 12:15:00,56.63,56.64,56.61,56.63,15063.0,40.1615,40.1686,40.1473,40.1615,15063.0
2015-06-29 12:20:00,56.62,56.63,56.52,56.53,46866.0,40.1544,40.1615,40.0835,40.0906,46866.0
2015-06-29 12:25:00,56.52,56.6,56.52,56.57,29832.0,40.0835,40.1402,40.0835,40.1189,29832.0
2015-06-29 12:30:00,56.57,56.57,56.48,56.48,20810.0,40.1189,40.1189,40.0551,40.0551,20810.0
2015-06-29 12:35:00,56.48,56.52,56.47,56.51,23529.0,40.0551,40.0835,40.048,40.0764,23529.0
2015-06-29 12:40:00,56.51,56.53,56.45,56.46,24613.0,40.0764,40.0906,40.0338,40.0409,24613.0
2015-06-29 12:45:00,56.46,56.47,56.44,56.45,13229.0,40.0409,40.048,40.0267,40.0338,13229.0
2015-06-29 12:50:00,56.45,56.46,56.42,56.44,19405.0,40.0338,40.0409,40.0125,40.0267,19405.0
2015-06-29 12:55:00,56.44,56.44,56.4,56.42,14178.0,40.0267,40.0267,39.9984,40.0125,14178.0
2015-06-29 13:00:00,56.42,56.43,56.39,56.39,22154.0,40.0125,40.0196,39.9913,39.9913,22154.0
2015-06-29 13:05:00,56.39,56.42,56.36,56.42,19594.0,39.9913,40.0125,39.97,40.0125,19594.0
2015-06-29 13:10:00,56.41,56.42,56.38,56.4,17247.0,40.0055,40.0125,39.9842,39.9984,17247.0
2015-06-29 13:15:00,56.4,56.47,56.4,56.46,17464.0,39.9984,40.048,39.9984,40.0409,17464.0
2015-06-29 13:20:00,56.46,56.53,56.46,56.52,34741.0,40.0409,40.0906,40.0409,40.0835,34741.0
2015-06-29 13:25:00,56.51,56.53,56.47,56.48,26981.0,40.0764,40.0906,40.048,40.0551,26981.0
2015-06-29 13:30:00,56.47,56.49,56.45,56.49,20680.0,40.048,40.0622,40.0338,40.0622,20680.0
2015-06-29 13:35:00,56.5,56.51,56.47,56.48,12612.0,40.0693,40.0764,40.048,40.0551,12612.0
2015-06-29 13:40:00,56.48,56.48,56.44,56.46,14780.0,40.0551,40.0551,40.0267,40.0409,14780.0
2015-06-29 13:45:00,56.46,56.52,56.46,56.51,17573.0,40.0409,40.0835,40.0409,40.0764,17573.0
2015-06-29 13:50:00,56.52,56.52,56.48,56.49,22100.0,40.0835,40.0835,40.0551,40.0622,22100.0
2015-06-29 13:55:00,56.48,56.51,56.46,56.5,22122.0,40.0551,40.0764,40.0409,40.0693,22122.0
2015-06-29 14:00:00,56.49,56.5,56.48,56.48,11287.0,40.0622,40.0693,40.0551,40.0551,11287.0
2015-06-29 14:05:00,56.48,56.51,56.48,56.5,19100.0,40.0551,40.0764,40.0551,40.0693,19100.0
2015-06-29 14:10:00,56.51,56.51,56.41,56.41,45209.0,40.0764,40.0764,40.0055,40.0055,45209.0
2015-06-29 14:15:00,56.4,56.45,56.4,56.42,42499.0,39.9984,40.0338,39.9984,40.0125,42499.0
2015-06-29 14:20:00,56.43,56.45,56.37,56.39,61521.0,40.0196,40.0338,39.9771,39.9913,61521.0
2015-06-29 14:25:00,56.38,56.39,56.33,56.36,49486.0,39.9842,39.9913,39.9487,39.97,49486.0
2015-06-29 14:30:00,56.35,56.38,56.34,56.34,24043.0,39.9629,39.9842,39.9558,39.9558,24043.0
2015-06-29 14:35:00,56.33,56.42,56.31,56.41,23010.0,39.9487,40.0125,39.9345,40.0055,23010.0
2015-06-29 14:40:00,56.42,56.47,56.4,56.47,18706.0,40.0125,40.048,39.9984,40.048,18706.0
2015-06-29 14:45:00,56.46,56.51,56.45,56.48,44586.0,40.0409,40.0764,40.0338,40.0551,44586.0
2015-06-29 14:50:00,56.48,56.49,56.43,56.43,35656.0,40.0551,40.0622,40.0196,40.0196,35656.0
2015-06-29 14:55:00,56.43,56.44,56.4,56.4,25077.0,40.0196,40.0267,39.9984,39.9984,25077.0
2015-06-29 15:00:00,56.39,56.41,56.38,56.38,25476.0,39.9913,40.0055,39.9842,39.9842,25476.0
2015-06-29 15:05:00,56.37,56.39,56.36,56.37,22536.0,39.9771,39.9913,39.97,39.9771,22536.0
2015-06-29 15:10:00,56.36,56.39,56.32,56.32,26706.0,39.97,39.9913,39.9416,39.9416,26706.0
2015-06-29 15:15:00,56.32,56.35,56.28,56.33,28076.0,39.9416,39.9629,39.9133,39.9487,28076.0
2015-06-29 15:20:00,56.33,56.42,56.32,56.41,35881.0,39.9487,40.0125,39.9416,40.0055,35881.0
2015-06-29 15:25:00,56.4,56.4,56.29,56.29,31503.0,39.9984,39.9984,39.9203,39.9203,31503.0
2015-06-29 15:30:00,56.29,56.33,56.24,56.28,84467.0,39.9203,39.9487,39.8849,39.9133,84467.0
2015-06-29 15:35:00,56.27,56.27,56.18,56.18,60694.0,39.9062,39.9062,39.8423,39.8423,60694.0
2015-06-29 15:40:00,56.17,56.18,56.12,56.15,47270.0,39.8352,39.8423,39.7998,39.8211,47270.0
2015-06-29 15:45:00,56.14,56.15,56.03,56.1,115432.0,39.814,39.8211,39.736,39.7856,115432.0
2015-06-29 15:50:00,56.1,56.16,56.08,56.11,91324.0,39.7856,39.8282,39.7714,39.7927,91324.0
2015-06-29 15:55:00,56.11,56.11,55.99,56.04,186687.0,39.7927,39.7927,39.7076,39.7431,186687.0
2015-06-30 09:30:00,56.36,56.49,55.97,56.03,74840.0,39.97,40.0622,39.6934,39.736,74840.0
2015-06-30 09:35:00,56.07,56.13,55.98,56.01,45420.0,39.7643,39.8069,39.7005,39.7218,45420.0
2015-06-30 09:40:00,55.99,56.08,55.97,56.06,23681.0,39.7076,39.7714,39.6934,39.7572,23681.0
2015-06-30 09:45:00,56.08,56.14,55.98,56.0,43698.0,39.7714,39.814,39.7005,39.7147,43698.0
2015-06-30 09:50:00,56.0,56.11,56.0,56.0,26361.0,39.7147,39.7927,39.7147,39.7147,26361.0
2015-06-30 09:55:00,56.01,56.05,55.96,55.96,21988.0,39.7218,39.7501,39.6863,39.6863,21988.0
2015-06-30 10:00:00,55.98,56.1,55.96,56.07,36618.0,39.7005,39.7856,39.6863,39.7643,36618.0
2015-06-30 10:05:00,56.08,56.14,56.06,56.11,38311.0,39.7714,39.814,39.7572,39.7927,38311.0
2015-06-30 10:10:00,56.12,56.15,56.02,56.04,38822.0,39.7998,39.8211,39.7289,39.7431,38822.0
2015-06-30 10:15:00,56.04,56.08,56.04,56.06,24775.0,39.7431,39.7714,39.7431,39.7572,24775.0
2015-06-30 10:20:00,56.06,56.11,56.04,56.1,35415.0,39.7572,39.7927,39.7431,39.7856,35415.0
2015-06-30 10:25:00,56.1,56.24,56.1,56.21,52389.0,39.7856,39.8849,39.7856,39.8636,52389.0
2015-06-30 10:30:00,56.21,56.21,56.15,56.15,20340.0,39.8636,39.8636,39.8211,39.8211,20340.0
2015-06-30 10:35:00,56.15,56.15,56.08,56.09,14788.0,39.8211,39.8211,39.7714,39.7785,14788.0
2015-06-30 10:40:00,56.09,56.1,56.05,56.09,18098.0,39.7785,39.7856,39.7501,39.7785,18098.0
2015-06-30 10:45:00,56.09,56.14,56.02,56.06,23358.0,39.7785,39.814,39.7289,39.7572,23358.0
2015-06-30 10:50:00,56.05,56.14,56.0,56.13,19015.0,39.7501,39.814,39.7147,39.8069,19015.0
2015-06-30 10:55:00,56.13,56.23,56.1,56.16,21517.0,39.8069,39.8778,39.7856,39.8282,21517.0
2015-06-30 11:00:00,56.16,56.16,56.11,56.13,15711.0,39.8282,39.8282,39.7927,39.8069,15711.0
2015-06-30 11:05:00,56.14,56.15,56.11,56.13,27071.0,39.814,39.8211,39.7927,39.8069,27071.0
2015-06-30 11:10:00,56.12,56.19,56.09,56.17,40380.0,39.7998,39.8494,39.7785,39.8352,40380.0
2015-06-30 11:15:00,56.17,56.36,56.17,56.35,56715.0,39.8352,39.97,39.8352,39.9629,56715.0
2015-06-30 11:20:00,56.35,56.35,56.25,56.25,65187.0,39.9629,39.9629,39.892,39.892,65187.0
2015-06-30 11:25:00,56.26,56.27,56.13,56.13,34235.0,39.8991,39.9062,39.8069,39.8069,34235.0
2015-06-30 11:30:00,56.13,56.19,56.04,56.05,33559.0,39.8069,39.8494,39.7431,39.7501,33559.0
2015-06-30 11:35:00,56.05,56.08,56.04,56.06,16773.0,39.7501,39.7714,39.7431,39.7572,16773.0
2015-06-30 11:40:00,56.07,56.1,56.03,56.06,18606.0,39.7643,39.7856,39.736,39.7572,18606.0
2015-06-30 11:45:00,56.06,56.11,56.04,56.07,59600.0,39.7572,39.7927,39.7431,39.7643,59600.0
2015-06-30 11:50:00,56.08,56.08,56.01,56.02,31714.0,39.7714,39.7714,39.7218,39.7289,31714.0
2015-06-30 11:55:00,56.01,56.02,55.97,55.98,65733.0,39.7218,39.7289,39.6934,39.7005,65733.0
2015-06-30 12:00:00,55.98,55.99,55.92,55.94,53507.0,39.7005,39.7076,39.6579,39.6721,53507.0
2015-06-30 12:05:00,55.94,55.98,55.92,55.97,37266.0,39.6721,39.7005,39.6579,39.6934,37266.0
2015-06-30 12:10:00,55.98,55.98,55.94,55.94,18173.0,39.7005,39.7005,39.6721,39.6721,18173.0
2015-06-30 12:15:00,55.94,55.96,55.89,55.92,52472.0,39.6721,39.6863,39.6367,39.6579,52472.0
2015-06-30 12:20:00,55.92,55.92,55.81,55.84,56744.0,39.6579,39.6579,39.5799,39.6012,56744.0
2015-06-30 12:25:00,55.84,55.87,55.75,55.77,32875.0,39.6012,39.6225,39.5374,39.5516,32875.0
2015-06-30 12:30:00,55.78,55.8,55.73,55.75,21687.0,39.5587,39.5728,39.5232,39.5374,21687.0
2015-06-30 12:35:00,55.76,55.77,55.72,55.73,35212.0,39.5445,39.5516,39.5161,39.5232,35212.0
2015-06-30 12:40:00,55.75,55.77,55.75,55.75,11937.0,39.5374,39.5516,39.5374,39.5374,11937.0
2015-06-30 12:45:00,55.74,55.77,55.72,55.75,18545.0,39.5303,39.5516,39.5161,39.5374,18545.0
2015-06-30 12:50:00,55.75,55.81,55.75,55.8,18364.0,39.5374,39.5799,39.5374,39.5728,18364.0
2015-06-30 12:55:00,55.8,55.83,55.79,55.83,28594.0,39.5728,39.5941,39.5658,39.5941,28594.0
2015-06-30 13:00:00,55.83,55.9,55.81,55.88,17854.0,39.5941,39.6438,39.5799,39.6296,17854.0
2015-06-30 13:05:00,55.88,55.89,55.77,55.78,53365.0,39.6296,39.6367,39.5516,39.5587,53365.0
2015-06-30 13:10:00,55.78,55.79,55.74,55.75,74539.0,39.5587,39.5658,39.5303,39.5374,74539.0
2015-06-30 13:15:00,55.75,55.77,55.74,55.76,20253.0,39.5374,39.5516,39.5303,39.5445,20253.0
2015-06-30 13:20:00,55.77,55.77,55.73,55.75,18205.0,39.5516,39.5516,39.5232,39.5374,18205.0
2015-06-30 13:25:00,55.75,55.8,55.73,55.78,38662.0,39.5374,39.5728,39.5232,39.5587,38662.0
2015-06-30 13:30:00,55.78,55.82,55.77,55.81,27236.0,39.5587,39.587,39.5516,39.5799,27236.0
2015-06-30 13:35:00,55.8,55.84,55.77,55.83,34929.0,39.5728,39.6012,39.5516,39.5941,34929.0
2015-06-30 13:40:00,55.83,55.85,55.81,55.84,16096.0,39.5941,39.6083,39.5799,39.6012,16096.0
2015-06-30 13:45:00,55.83,55.89,55.83,55.89,12144.0,39.5941,39.6367,39.5941,39.6367,12144.0
2015-06-30 13:50:00,55.9,55.99,55.9,55.95,21634.0,39.6438,39.7076,39.6438,39.6792,21634.0
2015-06-30 13:55:00,55.95,55.96,55.9,55.9,21051.0,39.6792,39.6863,39.6438,39.6438,21051.0
2015-06-30 14:00:00,55.91,55.93,55.9,55.9,21790.0,39.6509,39.665,39.6438,39.6438,21790.0
2015-06-30 14:05:00,55.89,56.05,55.89,56.03,45055.0,39.6367,39.7501,39.6367,39.736,45055.0
2015-06-30 14:10:00,56.02,56.06,56.01,56.05,22328.0,39.7289,39.7572,39.7218,39.7501,22328.0
2015-06-30 14:15:00,56.04,56.05,55.98,55.98,29621.0,39.7431,39.7501,39.7005,39.7005,29621.0
2015-06-30 14:20:00,55.98,56.0,55.89,55.9,33836.0,39.7005,39.7147,39.6367,39.6438,33836.0
2015-06-30 14:25:00,55.9,55.91,55.84,55.89,69597.0,39.6438,39.6509,39.6012,39.6367,69597.0
2015-06-30 14:30:00,55.88,55.91,55.88,55.91,38091.0,39.6296,39.6509,39.6296,39.6509,38091.0
2015-06-30 14:35:00,55.91,55.97,55.9,55.92,39243.0,39.6509,39.6934,39.6438,39.6579,39243.0
2015-06-30 14:40:00,55.93,55.94,55.86,55.9,22106.0,39.665,39.6721,39.6154,39.6438,22106.0
2015-06-30 14:45:00,55.89,55.91,55.82,55.9,22669.0,39.6367,39.6509,39.587,39.6438,22669.0
2015-06-30 14:50:00,55.91,55.91,55.82,55.84,22461.0,39.6509,39.6509,39.587,39.6012,22461.0
2015-06-30 14:55:00,55.85,55.89,55.83,55.83,16416.0,39.6083,39.6367,39.5941,39.5941,16416.0
2015-06-30 15:00:00,55.83,55.88,55.81,55.85,32147.0,39.5941,39.6296,39.5799,39.6083,32147.0
2015-06-30 15:05:00,55.86,55.86,55.81,55.83,27833.0,39.6154,39.6154,39.5799,39.5941,27833.0
2015-06-30 15:10:00,55.83,55.85,55.78,55.78,22174.0,39.5941,39.6083,39.5587,39.5587,22174.0
2015-06-30 15:15:00,55.78,55.79,55.72,55.72,35293.0,39.5587,39.5658,39.5161,39.5161,35293.0
2015-06-30 15:20:00,55.73,55.76,55.69,55.71,26819.0,39.5232,39.5445,39.4948,39.509,26819.0
2015-06-30 15:25:00,55.71,55.73,55.69,55.73,28288.0,39.509,39.5232,39.4948,39.5232,28288.0
2015-06-30 15:30:00,55.72,55.78,55.71,55.77,49078.0,39.5161,39.5587,39.509,39.5516,49078.0
2015-06-30 15:35:00,55.77,55.8,55.76,55.79,44673.0,39.5516,39.5728,39.5445,39.5658,44673.0
2015-06-30 15:40:00,55.78,55.78,55.65,55.67,66149.0,39.5587,39.5587,39.4665,39.4807,66149.0
2015-06-30 15:45:00,55.68,55.78,55.67,55.78,44434.0,39.4877,39.5587,39.4807,39.5587,44434.0
2015-06-30 15:50:00,55.77,55.8,55.75,55.8,60298.0,39.5516,39.5728,39.5374,39.5728,60298.0
2015-06-30 15:55:00,55.79,55.8,55.7,55.7,155494.0,39.5658,39.5728,39.5019,39.5019,155494.0
2015-07-01 09:30:00,55.12,55.45,54.35,54.75,357747.0,39.0906,39.3246,38.5445,38.8282,357747.0
2015-07-01 09:35:00,54.7,54.87,54.66,54.78,274632.0,38.7927,38.9133,38.7644,38.8495,274632.0
2015-07-01 09:40:00,54.78,54.9,54.77,54.89,87650.0,38.8495,38.9346,38.8424,38.9275,87650.0
2015-07-01 09:45:00,54.88,54.95,54.31,54.42,265419.0,38.9204,38.97,38.5162,38.5942,265419.0
2015-07-01 09:50:00,54.43,54.49,54.22,54.35,214687.0,38.6013,38.6438,38.4523,38.5445,214687.0
2015-07-01 09:55:00,54.35,54.38,54.13,54.14,165974.0,38.5445,38.5658,38.3885,38.3956,165974.0
2015-07-01 10:00:00,54.13,54.58,54.13,54.55,252088.0,38.3885,38.7076,38.3885,38.6864,252088.0
2015-07-01 10:05:00,54.54,54.68,54.45,54.45,184162.0,38.6793,38.7786,38.6154,38.6154,184162.0
2015-07-01 10:10:00,54.45,54.53,54.42,54.49,171233.0,38.6154,38.6722,38.5942,38.6438,171233.0
2015-07-01 10:15:00,54.49,54.52,54.33,54.41,157938.0,38.6438,38.6651,38.5303,38.5871,157938.0
2015-07-01 10:20:00,54.41,54.86,54.37,54.84,319572.0,38.5871,38.9062,38.5587,38.892,319572.0
2015-07-01 10:25:00,54.84,54.95,54.83,54.92,111739.0,38.892,38.97,38.8849,38.9488,111739.0
2015-07-01 10:30:00,54.91,54.99,54.73,54.94,175600.0,38.9417,38.9984,38.814,38.9629,175600.0
2015-07-01 10:35:00,54.94,55.09,54.93,55.0,101565.0,38.9629,39.0693,38.9558,39.0055,101565.0
2015-07-01 10:40:00,55.0,55.15,55.0,55.02,88531.0,39.0055,39.1119,39.0055,39.0197,88531.0
2015-07-01 10:45:00,55.02,55.11,55.0,55.02,89637.0,39.0197,39.0835,39.0055,39.0197,89637.0
2015-07-01 10:50:00,55.02,55.2,54.94,55.18,116068.0,39.0197,39.1473,38.9629,39.1331,116068.0
2015-07-01 10:55:00,55.2,55.27,55.14,55.22,97664.0,39.1473,39.197,39.1048,39.1615,97664.0
2015-07-01 11:00:00,55.23,55.33,55.23,55.3,89783.0,39.1686,39.2395,39.1686,39.2182,89783.0
2015-07-01 11:05:00,55.31,55.36,55.28,55.32,74207.0,39.2253,39.2608,39.2041,39.2324,74207.0
2015-07-01 11:10:00,55.32,55.43,55.3,55.39,118719.0,39.2324,39.3104,39.2182,39.2821,118719.0
2015-07-01 11:15:00,55.39,55.58,55.39,55.57,97224.0,39.2821,39.4168,39.2821,39.4097,97224.0
2015-07-01 11:20:00,55.58,55.78,55.57,55.78,139253.0,39.4168,39.5587,39.4097,39.5587,139253.0
2015-07-01 11:25:00,55.78,55.9,55.62,55.78,124399.0,39.5587,39.6438,39.4452,39.5587,124399.0
2015-07-01 11:30:00,55.79,55.94,55.79,55.83,85675.0,39.5658,39.6721,39.5658,39.5941,85675.0
2015-07-01 11:35:00,55.83,55.91,55.74,55.85,89055.0,39.5941,39.6509,39.5303,39.6083,89055.0
2015-07-01 11:40:00,55.85,56.09,55.84,56.0,109482.0,39.6083,39.7785,39.6012,39.7147,109482.0
2015-07-01 11:45:00,56.0,56.07,55.99,56.04,64670.0,39.7147,39.7643,39.7076,39.7431,64670.0
2015-07-01 11:50:00,56.03,56.03,55.95,56.0,58460.0,39.736,39.736,39.6792,39.7147,58460.0
2015-07-01 11:55:00,56.0,56.14,56.0,56.0,66716.0,39.7147,39.814,39.7147,39.7147,66716.0
2015-07-01 12:00:00,56.0,56.01,55.92,55.98,63115.0,39.7147,39.7218,39.6579,39.7005,63115.0
2015-07-01 12:05:00,55.98,56.1,55.98,56.01,53928.0,39.7005,39.7856,39.7005,39.7218,53928.0
2015-07-01 12:10:00,56.02,56.17,56.01,56.16,52853.0,39.7289,39.8352,39.7218,39.8282,52853.0
2015-07-01 12:15:00,56.16,56.2,56.11,56.19,49725.0,39.8282,39.8565,39.7927,39.8494,49725.0
2015-07-01 12:20:00,56.18,56.2,56.09,56.17,74444.0,39.8423,39.8565,39.7785,39.8352,74444.0
2015-07-01 12:25:00,56.16,56.31,56.16,56.26,69885.0,39.8282,39.9345,39.8282,39.8991,69885.0
2015-07-01 12:30:00,56.27,56.27,56.23,56.26,53157.0,39.9062,39.9062,39.8778,39.8991,53157.0
2015-07-01 12:35:00,56.27,56.31,56.25,56.28,46312.0,39.9062,39.9345,39.892,39.9133,46312.0
2015-07-01 12:40:00,56.29,56.29,56.13,56.14,54934.0,39.9203,39.9203,39.8069,39.814,54934.0
2015-07-01 12:45:00,56.13,56.18,56.01,56.02,52446.0,39.8069,39.8423,39.7218,39.7289,52446.0
2015-07-01 12:50:00,56.03,56.11,56.02,56.09,41424.0,39.736,39.7927,39.7289,39.7785,41424.0
2015-07-01 12:55:00,56.08,56.12,56.01,56.12,47954.0,39.7714,39.7998,39.7218,39.7998,47954.0
2015-07-01 13:00:00,56.11,56.11,55.97,56.0,59157.0,39.7927,39.7927,39.6934,39.7147,59157.0
2015-07-01 13:05:00,55.99,56.01,55.93,56.0,53700.0,39.7076,39.7218,39.665,39.7147,53700.0
2015-07-01 13:10:00,55.99,56.09,55.99,56.09,30323.0,39.7076,39.7785,39.7076,39.7785,30323.0
2015-07-01 13:15:00,56.08,56.21,56.08,56.2,40420.0,39.7714,39.8636,39.7714,39.8565,40420.0
2015-07-01 13:20:00,56.21,56.29,56.2,56.25,41887.0,39.8636,39.9203,39.8565,39.892,41887.0
2015-07-01 13:25:00,56.26,56.26,56.09,56.09,92474.0,39.8991,39.8991,39.7785,39.7785,92474.0
2015-07-01 13:30:00,56.09,56.1,55.97,55.97,52339.0,39.7785,39.7856,39.6934,39.6934,52339.0
2015-07-01 13:35:00,55.97,56.02,55.94,55.95,62724.0,39.6934,39.7289,39.6721,39.6792,62724.0
2015-07-01 13:40:00,55.95,55.97,55.89,55.95,74977.0,39.6792,39.6934,39.6367,39.6792,74977.0
2015-07-01 13:45:00,55.96,56.11,55.94,56.09,30167.0,39.6863,39.7927,39.6721,39.7785,30167.0
2015-07-01 13:50:00,56.09,56.09,55.99,56.04,55718.0,39.7785,39.7785,39.7076,39.7431,55718.0
2015-07-01 13:55:00,56.03,56.17,56.01,56.03,53294.0,39.736,39.8352,39.7218,39.736,53294.0
2015-07-01 14:00:00,56.04,56.07,55.9,55.94,50109.0,39.7431,39.7643,39.6438,39.6721,50109.0
2015-07-01 14:05:00,55.94,55.99,55.92,55.99,31881.0,39.6721,39.7076,39.6579,39.7076,31881.0
2015-07-01 14:10:00,55.99,56.09,55.99,56.07,27631.0,39.7076,39.7785,39.7076,39.7643,27631.0
2015-07-01 14:15:00,56.08,56.15,56.07,56.15,24258.0,39.7714,39.8211,39.7643,39.8211,24258.0
2015-07-01 14:20:00,56.16,56.28,56.14,56.26,50465.0,39.8282,39.9133,39.814,39.8991,50465.0
2015-07-01 14:25:00,56.26,56.38,56.25,56.34,62487.0,39.8991,39.9842,39.892,39.9558,62487.0
2015-07-01 14:30:00,56.33,56.34,56.26,56.31,33382.0,39.9487,39.9558,39.8991,39.9345,33382.0
2015-07-01 14:35:00,56.32,56.37,56.28,56.36,43134.0,39.9416,39.9771,39.9133,39.97,43134.0
2015-07-01 14:40:00,56.37,56.4,56.34,56.38,38891.0,39.9771,39.9984,39.9558,39.9842,38891.0
2015-07-01 14:45:00,56.38,56.39,56.29,56.32,36438.0,39.9842,39.9913,39.9203,39.9416,36438.0
2015-07-01 14:50:00,56.32,56.46,56.32,56.45,55837.0,39.9416,40.0409,39.9416,40.0338,55837.0
2015-07-01 14:55:00,56.45,56.5,56.43,56.43,66558.0,40.0338,40.0693,40.0196,40.0196,66558.0
2015-07-01 15:00:00,56.43,56.52,56.37,56.52,59816.0,40.0196,40.0835,39.9771,40.0835,59816.0
2015-07-01 15:05:00,56.52,56.63,56.52,56.52,125176.0,40.0835,40.1615,40.0835,40.0835,125176.0
2015-07-01 15:10:00,56.52,56.63,56.51,56.61,68362.0,40.0835,40.1615,40.0764,40.1473,68362.0
2015-07-01 15:15:00,56.61,56.67,56.59,56.66,54572.0,40.1473,40.1898,40.1331,40.1827,54572.0
2015-07-01 15:20:00,56.67,56.85,56.66,56.83,120304.0,40.1898,40.3175,40.1827,40.3033,120304.0
2015-07-01 15:25:00,56.82,56.92,56.82,56.92,133567.0,40.2962,40.3671,40.2962,40.3671,133567.0
2015-07-01 15:30:00,56.91,56.93,56.77,56.84,121762.0,40.36,40.3742,40.2608,40.3104,121762.0
2015-07-01 15:35:00,56.84,56.92,56.82,56.89,145973.0,40.3104,40.3671,40.2962,40.3459,145973.0
2015-07-01 15:40:00,56.89,56.98,56.87,56.98,141770.0,40.3459,40.4097,40.3317,40.4097,141770.0
2015-07-01 15:45:00,56.97,56.98,56.88,56.98,144422.0,40.4026,40.4097,40.3388,40.4097,144422.0
2015-07-01 15:50:00,56.98,56.98,56.85,56.93,198852.0,40.4097,40.4097,40.3175,40.3742,198852.0
2015-07-01 15:55:00,56.92,57.18,56.92,57.1,526065.0,40.3671,40.5515,40.3671,40.4948,526065.0
2015-07-02 09:30:00,57.18,57.47,57.02,57.46,168874.0,40.5515,40.7572,40.4381,40.7501,168874.0
2015-07-02 09:35:00,57.46,57.66,57.34,57.44,295469.0,40.7501,40.8919,40.665,40.7359,295469.0
2015-07-02 09:40:00,57.44,57.47,57.21,57.3,150138.0,40.7359,40.7572,40.5728,40.6366,150138.0
2015-07-02 09:45:00,57.32,57.43,57.28,57.28,277952.0,40.6508,40.7288,40.6224,40.6224,277952.0
2015-07-02 09:50:00,57.28,57.33,57.24,57.27,93088.0,40.6224,40.6579,40.5941,40.6154,93088.0
2015-07-02 09:55:00,57.27,57.32,57.24,57.32,74071.0,40.6154,40.6508,40.5941,40.6508,74071.0
2015-07-02 10:00:00,57.31,57.41,57.26,57.4,107167.0,40.6437,40.7146,40.6083,40.7076,107167.0
2015-07-02 10:05:00,57.41,57.45,57.39,57.43,126550.0,40.7146,40.743,40.7005,40.7288,126550.0
2015-07-02 10:10:00,57.43,57.47,57.42,57.45,128026.0,40.7288,40.7572,40.7217,40.743,128026.0
2015-07-02 10:15:00,57.45,57.46,57.35,57.35,102036.0,40.743,40.7501,40.6721,40.6721,102036.0
2015-07-02 10:20:00,57.35,57.43,57.35,57.42,57805.0,40.6721,40.7288,40.6721,40.7217,57805.0
2015-07-02 10:25:00,57.42,57.49,57.41,57.44,117832.0,40.7217,40.7714,40.7146,40.7359,117832.0
2015-07-02 10:30:00,57.45,57.54,57.44,57.49,127585.0,40.743,40.8068,40.7359,40.7714,127585.0
2015-07-02 10:35:00,57.48,57.57,57.47,57.56,146603.0,40.7643,40.8281,40.7572,40.821,146603.0
2015-07-02 10:40:00,57.55,57.71,57.54,57.61,141772.0,40.8139,40.9274,40.8068,40.8565,141772.0
2015-07-02 10:45:00,57.61,57.8,57.61,57.76,176289.0,40.8565,40.9912,40.8565,40.9629,176289.0
2015-07-02 10:50:00,57.76,57.76,57.63,57.66,120872.0,40.9629,40.9629,40.8707,40.8919,120872.0
2015-07-02 10:55:00,57.66,57.7,57.58,57.59,93728.0,40.8919,40.9203,40.8352,40.8423,93728.0
2015-07-02 11:00:00,57.59,57.66,57.5,57.64,69248.0,40.8423,40.8919,40.7785,40.8778,69248.0
2015-07-02 11:05:00,57.64,57.66,57.5,57.6,67578.0,40.8778,40.8919,40.7785,40.8494,67578.0
2015-07-02 11:10:00,57.61,57.61,57.54,57.61,104881.0,40.8565,40.8565,40.8068,40.8565,104881.0
2015-07-02 11:15:00,57.6,57.61,57.56,57.59,49267.0,40.8494,40.8565,40.821,40.8423,49267.0
2015-07-02 11:20:00,57.6,57.67,57.59,57.62,77205.0,40.8494,40.899,40.8423,40.8636,77205.0
2015-07-02 11:25:00,57.61,57.63,57.5,57.57,91189.0,40.8565,40.8707,40.7785,40.8281,91189.0
2015-07-02 11:30:00,57.57,57.57,57.5,57.51,72391.0,40.8281,40.8281,40.7785,40.7856,72391.0
2015-07-02 11:35:00,57.52,57.58,57.5,57.58,82551.0,40.7927,40.8352,40.7785,40.8352,82551.0
2015-07-02 11:40:00,57.57,57.58,57.48,57.58,79181.0,40.8281,40.8352,40.7643,40.8352,79181.0
2015-07-02 11:45:00,57.57,57.68,57.56,57.66,64435.0,40.8281,40.9061,40.821,40.8919,64435.0
2015-07-02 11:50:00,57.66,57.68,57.53,57.62,58021.0,40.8919,40.9061,40.7997,40.8636,58021.0
2015-07-02 11:55:00,57.62,57.63,57.4,57.45,89545.0,40.8636,40.8707,40.7076,40.743,89545.0
2015-07-02 12:00:00,57.45,57.48,57.4,57.43,83249.0,40.743,40.7643,40.7076,40.7288,83249.0
2015-07-02 12:05:00,57.43,57.45,57.35,57.37,57992.0,40.7288,40.743,40.6721,40.6863,57992.0
2015-07-02 12:10:00,57.37,57.38,57.26,57.29,50965.0,40.6863,40.6934,40.6083,40.6295,50965.0
2015-07-02 12:15:00,57.3,57.37,57.21,57.23,69259.0,40.6366,40.6863,40.5728,40.587,69259.0
2015-07-02 12:20:00,57.23,57.27,57.19,57.21,62052.0,40.587,40.6154,40.5586,40.5728,62052.0
2015-07-02 12:25:00,57.21,57.28,57.19,57.24,57809.0,40.5728,40.6224,40.5586,40.5941,57809.0
2015-07-02 12:30:00,57.24,57.35,57.24,57.3,46440.0,40.5941,40.6721,40.5941,40.6366,46440.0
2015-07-02 12:35:00,57.3,57.31,57.22,57.22,50646.0,40.6366,40.6437,40.5799,40.5799,50646.0
2015-07-02 12:40:00,57.22,57.28,57.17,57.22,73766.0,40.5799,40.6224,40.5444,40.5799,73766.0
2015-07-02 12:45:00,57.21,57.29,57.19,57.26,56516.0,40.5728,40.6295,40.5586,40.6083,56516.0
2015-07-02 12:50:00,57.25,57.26,57.18,57.26,47489.0,40.6012,40.6083,40.5515,40.6083,47489.0
2015-07-02 12:55:00,57.26,57.29,57.2,57.28,53353.0,40.6083,40.6295,40.5657,40.6224,53353.0
2015-07-02 13:00:00,57.29,57.29,57.2,57.21,61264.0,40.6295,40.6295,40.5657,40.5728,61264.0
2015-07-02 13:05:00,57.21,57.26,57.18,57.26,58951.0,40.5728,40.6083,40.5515,40.6083,58951.0
2015-07-02 13:10:00,57.26,57.26,57.23,57.25,50777.0,40.6083,40.6083,40.587,40.6012,50777.0
2015-07-02 13:15:00,57.26,57.28,57.09,57.2,126954.0,40.6083,40.6224,40.4877,40.5657,126954.0
2015-07-02 13:20:00,57.2,57.23,57.09,57.15,75243.0,40.5657,40.587,40.4877,40.5303,75243.0
2015-07-02 13:25:00,57.16,57.24,57.11,57.23,82973.0,40.5373,40.5941,40.5019,40.587,82973.0
2015-07-02 13:30:00,57.24,57.28,57.18,57.24,88342.0,40.5941,40.6224,40.5515,40.5941,88342.0
2015-07-02 13:35:00,57.25,57.26,57.11,57.21,86934.0,40.6012,40.6083,40.5019,40.5728,86934.0
2015-07-02 13:40:00,57.2,57.26,57.2,57.24,56521.0,40.5657,40.6083,40.5657,40.5941,56521.0
2015-07-02 13:45:00,57.25,57.25,57.16,57.25,62951.0,40.6012,40.6012,40.5373,40.6012,62951.0
2015-07-02 13:50:00,57.24,57.3,57.19,57.19,88587.0,40.5941,40.6366,40.5586,40.5586,88587.0
2015-07-02 13:55:00,57.19,57.21,57.0,57.0,88244.0,40.5586,40.5728,40.4239,40.4239,88244.0
2015-07-02 14:00:00,56.99,57.01,56.98,57.0,106095.0,40.4168,40.431,40.4097,40.4239,106095.0
2015-07-02 14:05:00,56.99,57.0,56.89,56.95,63193.0,40.4168,40.4239,40.3459,40.3884,63193.0
2015-07-02 14:10:00,56.95,57.18,56.94,57.06,134044.0,40.3884,40.5515,40.3813,40.4664,134044.0
2015-07-02 14:15:00,57.06,57.09,57.02,57.08,73168.0,40.4664,40.4877,40.4381,40.4806,73168.0
2015-07-02 14:20:00,57.09,57.1,57.03,57.09,82844.0,40.4877,40.4948,40.4451,40.4877,82844.0
2015-07-02 14:25:00,57.1,57.17,57.03,57.08,98124.0,40.4948,40.5444,40.4451,40.4806,98124.0
2015-07-02 14:30:00,57.08,57.09,56.96,57.01,75073.0,40.4806,40.4877,40.3955,40.431,75073.0
2015-07-02 14:35:00,57.0,57.02,56.96,57.0,60471.0,40.4239,40.4381,40.3955,40.4239,60471.0
2015-07-02 14:40:00,57.01,57.01,56.84,56.84,48513.0,40.431,40.431,40.3104,40.3104,48513.0
2015-07-02 14:45:00,56.84,57.01,56.84,56.98,44288.0,40.3104,40.431,40.3104,40.4097,44288.0
2015-07-02 14:50:00,56.97,57.01,56.93,56.96,48060.0,40.4026,40.431,40.3742,40.3955,48060.0
2015-07-02 14:55:00,56.96,57.02,56.96,57.0,60248.0,40.3955,40.4381,40.3955,40.4239,60248.0
2015-07-02 15:00:00,56.99,57.09,56.99,57.08,51271.0,40.4168,40.4877,40.4168,40.4806,51271.0
2015-07-02 15:05:00,57.09,57.09,56.94,57.02,85787.0,40.4877,40.4877,40.3813,40.4381,85787.0
2015-07-02 15:10:00,57.02,57.02,56.98,57.0,55960.0,40.4381,40.4381,40.4097,40.4239,55960.0
2015-07-02 15:15:00,57.0,57.01,56.91,56.99,67104.0,40.4239,40.431,40.36,40.4168,67104.0
2015-07-02 15:20:00,57.0,57.04,56.99,57.03,106456.0,40.4239,40.4522,40.4168,40.4451,106456.0
2015-07-02 15:25:00,57.02,57.03,56.99,57.0,49769.0,40.4381,40.4451,40.4168,40.4239,49769.0
2015-07-02 15:30:00,56.99,57.01,56.92,57.0,88124.0,40.4168,40.431,40.3671,40.4239,88124.0
2015-07-02 15:35:00,57.01,57.02,56.97,57.02,77807.0,40.431,40.4381,40.4026,40.4381,77807.0
2015-07-02 15:40:00,57.03,57.11,57.01,57.08,87230.0,40.4451,40.5019,40.431,40.4806,87230.0
2015-07-02 15:45:00,57.09,57.1,57.01,57.08,139811.0,40.4877,40.4948,40.431,40.4806,139811.0
2015-07-02 15:50:00,57.09,57.15,57.05,57.08,120076.0,40.4877,40.5303,40.4593,40.4806,120076.0
2015-07-02 15:55:00,57.07,57.15,57.04,57.04,238937.0,40.4735,40.5303,40.4522,40.4522,238937.0
2015-07-06 09:30:00,56.91,57.08,56.8,57.04,108660.0,40.36,40.4806,40.282,40.4522,108660.0
2015-07-06 09:35:00,57.07,57.3,57.06,57.25,64247.0,40.4735,40.6366,40.4664,40.6012,64247.0
2015-07-06 09:40:00,57.25,57.29,57.18,57.18,24070.0,40.6012,40.6295,40.5515,40.5515,24070.0
2015-07-06 09:45:00,57.16,57.27,57.16,57.2,33977.0,40.5373,40.6154,40.5373,40.5657,33977.0
2015-07-06 09:50:00,57.21,57.3,57.17,57.17,47402.0,40.5728,40.6366,40.5444,40.5444,47402.0
2015-07-06 09:55:00,57.17,57.22,57.15,57.2,30027.0,40.5444,40.5799,40.5303,40.5657,30027.0
2015-07-06 10:00:00,57.19,57.21,57.13,57.18,50302.0,40.5586,40.5728,40.5161,40.5515,50302.0
2015-07-06 10:05:00,57.19,57.23,57.15,57.19,40129.0,40.5586,40.587,40.5303,40.5586,40129.0
2015-07-06 10:10:00,57.19,57.24,57.14,57.21,49205.0,40.5586,40.5941,40.5232,40.5728,49205.0
2015-07-06 10:15:00,57.21,57.28,57.21,57.22,59048.0,40.5728,40.6224,40.5728,40.5799,59048.0
2015-07-06 10:20:00,57.22,57.22,57.13,57.14,40497.0,40.5799,40.5799,40.5161,40.5232,40497.0
2015-07-06 10:25:00,57.13,57.16,57.07,57.08,34718.0,40.5161,40.5373,40.4735,40.4806,34718.0
2015-07-06 10:30:00,57.08,57.13,57.08,57.08,31582.0,40.4806,40.5161,40.4806,40.4806,31582.0
2015-07-06 10:35:00,57.08,57.08,56.99,56.99,38249.0,40.4806,40.4806,40.4168,40.4168,38249.0
2015-07-06 10:40:00,56.99,57.1,56.96,57.08,40607.0,40.4168,40.4948,40.3955,40.4806,40607.0
2015-07-06 10:45:00,57.07,57.14,57.05,57.06,33589.0,40.4735,40.5232,40.4593,40.4664,33589.0
2015-07-06 10:50:00,57.06,57.07,57.05,57.06,17782.0,40.4664,40.4735,40.4593,40.4664,17782.0
2015-07-06 10:55:00,57.06,57.07,57.0,57.02,32558.0,40.4664,40.4735,40.4239,40.4381,32558.0
2015-07-06 11:00:00,57.02,57.03,56.94,56.98,54127.0,40.4381,40.4451,40.3813,40.4097,54127.0
2015-07-06 11:05:00,56.99,56.99,56.93,56.98,30389.0,40.4168,40.4168,40.3742,40.4097,30389.0
2015-07-06 11:10:00,56.98,56.98,56.91,56.95,25422.0,40.4097,40.4097,40.36,40.3884,25422.0
2015-07-06 11:15:00,56.96,56.98,56.94,56.94,22054.0,40.3955,40.4097,40.3813,40.3813,22054.0
2015-07-06 11:20:00,56.94,56.95,56.87,56.87,20063.0,40.3813,40.3884,40.3317,40.3317,20063.0
2015-07-06 11:25:00,56.87,56.88,56.77,56.82,52443.0,40.3317,40.3388,40.2608,40.2962,52443.0
2015-07-06 11:30:00,56.82,56.88,56.82,56.87,47069.0,40.2962,40.3388,40.2962,40.3317,47069.0
2015-07-06 11:35:00,56.87,56.88,56.84,56.86,24722.0,40.3317,40.3388,40.3104,40.3246,24722.0
2015-07-06 11:40:00,56.87,56.87,56.82,56.83,34683.0,40.3317,40.3317,40.2962,40.3033,34683.0
2015-07-06 11:45:00,56.83,56.85,56.83,56.85,15992.0,40.3033,40.3175,40.3033,40.3175,15992.0
2015-07-06 11:50:00,56.85,56.85,56.76,56.76,28240.0,40.3175,40.3175,40.2537,40.2537,28240.0
2015-07-06 11:55:00,56.76,56.84,56.74,56.84,28154.0,40.2537,40.3104,40.2395,40.3104,28154.0
2015-07-06 12:00:00,56.83,56.84,56.82,56.83,12359.0,40.3033,40.3104,40.2962,40.3033,12359.0
2015-07-06 12:05:00,56.84,56.85,56.81,56.84,20604.0,40.3104,40.3175,40.2891,40.3104,20604.0
2015-07-06 12:10:00,56.85,56.85,56.77,56.78,24139.0,40.3175,40.3175,40.2608,40.2679,24139.0
2015-07-06 12:15:00,56.79,56.84,56.77,56.77,23618.0,40.2749,40.3104,40.2608,40.2608,23618.0
2015-07-06 12:20:00,56.77,56.82,56.75,56.77,29865.0,40.2608,40.2962,40.2466,40.2608,29865.0
2015-07-06 12:25:00,56.77,56.78,56.72,56.77,28045.0,40.2608,40.2679,40.2253,40.2608,28045.0
2015-07-06 12:30:00,56.77,56.77,56.68,56.72,23910.0,40.2608,40.2608,40.1969,40.2253,23910.0
2015-07-06 12:35:00,56.71,56.71,56.64,56.65,52100.0,40.2182,40.2182,40.1686,40.1757,52100.0
2015-07-06 12:40:00,56.65,56.68,56.64,56.67,31219.0,40.1757,40.1969,40.1686,40.1898,31219.0
2015-07-06 12:45:00,56.67,56.68,56.59,56.61,51133.0,40.1898,40.1969,40.1331,40.1473,51133.0
2015-07-06 12:50:00,56.6,56.62,56.56,56.61,29890.0,40.1402,40.1544,40.1118,40.1473,29890.0
2015-07-06 12:55:00,56.6,56.62,56.57,56.57,17283.0,40.1402,40.1544,40.1189,40.1189,17283.0
2015-07-06 13:00:00,56.57,56.66,56.57,56.62,32308.0,40.1189,40.1827,40.1189,40.1544,32308.0
2015-07-06 13:05:00,56.64,56.65,56.6,56.61,33156.0,40.1686,40.1757,40.1402,40.1473,33156.0
2015-07-06 13:10:00,56.61,56.63,56.59,56.63,13310.0,40.1473,40.1615,40.1331,40.1615,13310.0
2015-07-06 13:15:00,56.63,56.63,56.49,56.52,43622.0,40.1615,40.1615,40.0622,40.0835,43622.0
2015-07-06 13:20:00,56.51,56.52,56.45,56.5,27428.0,40.0764,40.0835,40.0338,40.0693,27428.0
2015-07-06 13:25:00,56.5,56.5,56.44,56.46,27453.0,40.0693,40.0693,40.0267,40.0409,27453.0
2015-07-06 13:30:00,56.45,56.46,56.39,56.46,38481.0,40.0338,40.0409,39.9913,40.0409,38481.0
2015-07-06 13:35:00,56.47,56.51,56.46,56.51,14084.0,40.048,40.0764,40.0409,40.0764,14084.0
2015-07-06 13:40:00,56.5,56.51,56.41,56.48,29354.0,40.0693,40.0764,40.0055,40.0551,29354.0
2015-07-06 13:45:00,56.48,56.48,56.41,56.47,27568.0,40.0551,40.0551,40.0055,40.048,27568.0
2015-07-06 13:50:00,56.48,56.48,56.41,56.42,18012.0,40.0551,40.0551,40.0055,40.0125,18012.0
2015-07-06 13:55:00,56.42,56.45,56.4,56.42,19995.0,40.0125,40.0338,39.9984,40.0125,19995.0
2015-07-06 14:00:00,56.41,56.43,56.39,56.42,26439.0,40.0055,40.0196,39.9913,40.0125,26439.0
2015-07-06 14:05:00,56.42,56.44,56.4,56.43,14535.0,40.0125,40.0267,39.9984,40.0196,14535.0
2015-07-06 14:10:00,56.43,56.48,56.4,56.48,21109.0,40.0196,40.0551,39.9984,40.0551,21109.0
2015-07-06 14:15:00,56.47,56.47,56.42,56.45,25061.0,40.048,40.048,40.0125,40.0338,25061.0
2015-07-06 14:20:00,56.46,56.5,56.44,56.45,32652.0,40.0409,40.0693,40.0267,40.0338,32652.0
2015-07-06 14:25:00,56.45,56.46,56.37,56.39,39220.0,40.0338,40.0409,39.9771,39.9913,39220.0
2015-07-06 14:30:00,56.39,56.43,56.38,56.39,23510.0,39.9913,40.0196,39.9842,39.9913,23510.0
2015-07-06 14:35:00,56.4,56.44,56.38,56.38,20240.0,39.9984,40.0267,39.9842,39.9842,20240.0
2015-07-06 14:40:00,56.38,56.4,56.31,56.33,33353.0,39.9842,39.9984,39.9345,39.9487,33353.0
2015-07-06 14:45:00,56.33,56.44,56.32,56.43,28304.0,39.9487,40.0267,39.9416,40.0196,28304.0
2015-07-06 14:50:00,56.43,56.45,56.37,56.38,25305.0,40.0196,40.0338,39.9771,39.9842,25305.0
2015-07-06 14:55:00,56.39,56.39,56.37,56.37,21129.0,39.9913,39.9913,39.9771,39.9771,21129.0
2015-07-06 15:00:00,56.37,56.4,56.36,56.37,23960.0,39.9771,39.9984,39.97,39.9771,23960.0
2015-07-06 15:05:00,56.36,56.41,56.34,56.4,21481.0,39.97,40.0055,39.9558,39.9984,21481.0
2015-07-06 15:10:00,56.41,56.41,56.35,56.39,39954.0,40.0055,40.0055,39.9629,39.9913,39954.0
2015-07-06 15:15:00,56.4,56.44,56.39,56.39,38669.0,39.9984,40.0267,39.9913,39.9913,38669.0
2015-07-06 15:20:00,56.39,56.42,56.38,56.39,44274.0,39.9913,40.0125,39.9842,39.9913,44274.0
2015-07-06 15:25:00,56.39,56.41,56.34,56.36,33130.0,39.9913,40.0055,39.9558,39.97,33130.0
2015-07-06 15:30:00,56.36,56.47,56.35,56.45,58687.0,39.97,40.048,39.9629,40.0338,58687.0
2015-07-06 15:35:00,56.44,56.46,56.41,56.45,86697.0,40.0267,40.0409,40.0055,40.0338,86697.0
2015-07-06 15:40:00,56.45,56.45,56.38,56.4,36544.0,40.0338,40.0338,39.9842,39.9984,36544.0
2015-07-06 15:45:00,56.41,56.51,56.41,56.45,80492.0,40.0055,40.0764,40.0055,40.0338,80492.0
2015-07-06 15:50:00,56.46,56.54,56.46,56.52,108181.0,40.0409,40.0976,40.0409,40.0835,108181.0
2015-07-06 15:55:00,56.53,56.59,56.53,56.59,280198.0,40.0906,40.1331,40.0906,40.1331,280198.0
2015-07-07 09:30:00,56.7,56.86,56.6,56.7,61059.0,40.2111,40.3246,40.1402,40.2111,61059.0
2015-07-07 09:35:00,56.7,56.89,56.67,56.86,35292.0,40.2111,40.3459,40.1898,40.3246,35292.0
2015-07-07 09:40:00,56.86,56.86,56.7,56.83,32631.0,40.3246,40.3246,40.2111,40.3033,32631.0
2015-07-07 09:45:00,56.8,56.82,56.75,56.76,29615.0,40.282,40.2962,40.2466,40.2537,29615.0
2015-07-07 09:50:00,56.76,56.82,56.72,56.81,38788.0,40.2537,40.2962,40.2253,40.2891,38788.0
2015-07-07 09:55:00,56.8,56.8,56.71,56.78,38341.0,40.282,40.282,40.2182,40.2679,38341.0
2015-07-07 10:00:00,56.79,56.79,56.72,56.74,32457.0,40.2749,40.2749,40.2253,40.2395,32457.0
2015-07-07 10:05:00,56.73,56.75,56.67,56.75,31243.0,40.2324,40.2466,40.1898,40.2466,31243.0
2015-07-07 10:10:00,56.75,56.84,56.75,56.8,34364.0,40.2466,40.3104,40.2466,40.282,34364.0
2015-07-07 10:15:00,56.79,56.82,56.74,56.8,33567.0,40.2749,40.2962,40.2395,40.282,33567.0
2015-07-07 10:20:00,56.8,56.86,56.76,56.83,28369.0,40.282,40.3246,40.2537,40.3033,28369.0
2015-07-07 10:25:00,56.82,56.82,56.71,56.77,63627.0,40.2962,40.2962,40.2182,40.2608,63627.0
2015-07-07 10:30:00,56.77,56.77,56.7,56.74,30053.0,40.2608,40.2608,40.2111,40.2395,30053.0
2015-07-07 10:35:00,56.74,56.82,56.7,56.73,39652.0,40.2395,40.2962,40.2111,40.2324,39652.0
2015-07-07 10:40:00,56.73,56.75,56.68,56.72,43336.0,40.2324,40.2466,40.1969,40.2253,43336.0
2015-07-07 10:45:00,56.72,56.77,56.7,56.77,41529.0,40.2253,40.2608,40.2111,40.2608,41529.0
2015-07-07 10:50:00,56.77,56.83,56.73,56.82,60113.0,40.2608,40.3033,40.2324,40.2962,60113.0
2015-07-07 10:55:00,56.82,56.83,56.76,56.81,38608.0,40.2962,40.3033,40.2537,40.2891,38608.0
2015-07-07 11:00:00,56.8,56.81,56.76,56.77,31348.0,40.282,40.2891,40.2537,40.2608,31348.0
2015-07-07 11:05:00,56.76,56.78,56.71,56.75,29150.0,40.2537,40.2679,40.2182,40.2466,29150.0
2015-07-07 11:10:00,56.75,56.82,56.73,56.79,46455.0,40.2466,40.2962,40.2324,40.2749,46455.0
2015-07-07 11:15:00,56.78,56.81,56.75,56.78,39233.0,40.2679,40.2891,40.2466,40.2679,39233.0
2015-07-07 11:20:00,56.78,56.78,56.67,56.71,36914.0,40.2679,40.2679,40.1898,40.2182,36914.0
2015-07-07 11:25:00,56.72,56.76,56.63,56.67,31409.0,40.2253,40.2537,40.1615,40.1898,31409.0
2015-07-07 11:30:00,56.67,56.7,56.61,56.64,43076.0,40.1898,40.2111,40.1473,40.1686,43076.0
2015-07-07 11:35:00,56.64,56.77,56.62,56.76,33625.0,40.1686,40.2608,40.1544,40.2537,33625.0
2015-07-07 11:40:00,56.75,56.89,56.75,56.87,39210.0,40.2466,40.3459,40.2466,40.3317,39210.0
2015-07-07 11:45:00,56.86,56.86,56.81,56.86,17415.0,40.3246,40.3246,40.2891,40.3246,17415.0
2015-07-07 11:50:00,56.86,56.87,56.8,56.86,23920.0,40.3246,40.3317,40.282,40.3246,23920.0
2015-07-07 11:55:00,56.86,57.03,56.86,57.01,57477.0,40.3246,40.4451,40.3246,40.431,57477.0
2015-07-07 12:00:00,57.01,57.06,56.98,57.05,23160.0,40.431,40.4664,40.4097,40.4593,23160.0
2015-07-07 12:05:00,57.05,57.07,57.03,57.06,20110.0,40.4593,40.4735,40.4451,40.4664,20110.0
2015-07-07 12:10:00,57.06,57.06,57.0,57.02,31207.0,40.4664,40.4664,40.4239,40.4381,31207.0
2015-07-07 12:15:00,57.02,57.08,57.02,57.04,20198.0,40.4381,40.4806,40.4381,40.4522,20198.0
2015-07-07 12:20:00,57.05,57.1,57.05,57.09,19211.0,40.4593,40.4948,40.4593,40.4877,19211.0
2015-07-07 12:25:00,57.1,57.1,57.04,57.05,15283.0,40.4948,40.4948,40.4522,40.4593,15283.0
2015-07-07 12:30:00,57.05,57.08,57.03,57.06,16788.0,40.4593,40.4806,40.4451,40.4664,16788.0
2015-07-07 12:35:00,57.06,57.12,57.04,57.12,26159.0,40.4664,40.509,40.4522,40.509,26159.0
2015-07-07 12:40:00,57.12,57.13,57.08,57.11,12555.0,40.509,40.5161,40.4806,40.5019,12555.0
2015-07-07 12:45:00,57.11,57.19,57.1,57.15,30208.0,40.5019,40.5586,40.4948,40.5303,30208.0
2015-07-07 12:50:00,57.15,57.22,57.14,57.22,14649.0,40.5303,40.5799,40.5232,40.5799,14649.0
2015-07-07 12:55:00,57.22,57.33,57.22,57.28,43703.0,40.5799,40.6579,40.5799,40.6224,43703.0
2015-07-07 13:00:00,57.28,57.3,57.24,57.25,18943.0,40.6224,40.6366,40.5941,40.6012,18943.0
2015-07-07 13:05:00,57.25,57.28,57.22,57.27,18648.0,40.6012,40.6224,40.5799,40.6154,18648.0
2015-07-07 13:10:00,57.26,57.45,57.26,57.43,28135.0,40.6083,40.743,40.6083,40.7288,28135.0
2015-07-07 13:15:00,57.43,57.43,57.28,57.33,19253.0,40.7288,40.7288,40.6224,40.6579,19253.0
2015-07-07 13:20:00,57.33,57.39,57.27,57.39,38106.0,40.6579,40.7005,40.6154,40.7005,38106.0
2015-07-07 13:25:00,57.39,57.4,57.35,57.38,34173.0,40.7005,40.7076,40.6721,40.6934,34173.0
2015-07-07 13:30:00,57.39,57.44,57.36,57.41,66613.0,40.7005,40.7359,40.6792,40.7146,66613.0
2015-07-07 13:35:00,57.41,57.45,57.38,57.44,22607.0,40.7146,40.743,40.6934,40.7359,22607.0
2015-07-07 13:40:00,57.44,57.52,57.4,57.51,28318.0,40.7359,40.7927,40.7076,40.7856,28318.0
2015-07-07 13:45:00,57.51,57.53,57.48,57.5,28526.0,40.7856,40.7997,40.7643,40.7785,28526.0
2015-07-07 13:50:00,57.51,57.51,57.46,57.48,22408.0,40.7856,40.7856,40.7501,40.7643,22408.0
2015-07-07 13:55:00,57.48,57.52,57.47,57.52,18809.0,40.7643,40.7927,40.7572,40.7927,18809.0
2015-07-07 14:00:00,57.52,57.53,57.46,57.53,42551.0,40.7927,40.7997,40.7501,40.7997,42551.0
2015-07-07 14:05:00,57.53,57.56,57.51,57.55,26083.0,40.7997,40.821,40.7856,40.8139,26083.0
2015-07-07 14:10:00,57.56,57.56,57.53,57.55,15021.0,40.821,40.821,40.7997,40.8139,15021.0
2015-07-07 14:15:00,57.55,57.55,57.44,57.45,29180.0,40.8139,40.8139,40.7359,40.743,29180.0
2015-07-07 14:20:00,57.45,57.49,57.42,57.45,35566.0,40.743,40.7714,40.7217,40.743,35566.0
2015-07-07 14:25:00,57.45,57.5,57.43,57.48,26917.0,40.743,40.7785,40.7288,40.7643,26917.0
2015-07-07 14:30:00,57.48,57.54,57.45,57.52,55800.0,40.7643,40.8068,40.743,40.7927,55800.0
2015-07-07 14:35:00,57.52,57.62,57.49,57.62,109267.0,40.7927,40.8636,40.7714,40.8636,109267.0
2015-07-07 14:40:00,57.62,57.81,57.61,57.79,116589.0,40.8636,40.9983,40.8565,40.9841,116589.0
2015-07-07 14:45:00,57.79,57.79,57.73,57.78,63061.0,40.9841,40.9841,40.9416,40.977,63061.0
2015-07-07 14:50:00,57.78,57.81,57.74,57.79,90878.0,40.977,40.9983,40.9487,40.9841,90878.0
2015-07-07 14:55:00,57.78,57.92,57.74,57.89,119327.0,40.977,41.0763,40.9487,41.0551,119327.0
2015-07-07 15:00:00,57.9,57.92,57.86,57.88,41636.0,41.0621,41.0763,41.0338,41.048,41636.0
2015-07-07 15:05:00,57.89,57.89,57.8,57.82,63252.0,41.0551,41.0551,40.9912,41.0054,63252.0
2015-07-07 15:10:00,57.83,57.83,57.74,57.78,82177.0,41.0125,41.0125,40.9487,40.977,82177.0
2015-07-07 15:15:00,57.79,57.87,57.76,57.85,50182.0,40.9841,41.0409,40.9629,41.0267,50182.0
2015-07-07 15:20:00,57.84,57.91,57.8,57.9,50953.0,41.0196,41.0692,40.9912,41.0621,50953.0
2015-07-07 15:25:00,57.9,57.93,57.86,57.88,52386.0,41.0621,41.0834,41.0338,41.048,52386.0
2015-07-07 15:30:00,57.87,57.96,57.86,57.96,80764.0,41.0409,41.1047,41.0338,41.1047,80764.0
2015-07-07 15:35:00,57.96,57.98,57.89,57.89,81328.0,41.1047,41.1189,41.0551,41.0551,81328.0
2015-07-07 15:40:00,57.9,57.9,57.83,57.87,58342.0,41.0621,41.0621,41.0125,41.0409,58342.0
2015-07-07 15:45:00,57.86,57.86,57.8,57.81,49258.0,41.0338,41.0338,40.9912,40.9983,49258.0
2015-07-07 15:50:00,57.82,57.91,57.81,57.87,72007.0,41.0054,41.0692,40.9983,41.0409,72007.0
2015-07-07 15:55:00,57.87,57.91,57.85,57.9,127527.0,41.0409,41.0692,41.0267,41.0621,127527.0
2015-07-08 09:30:00,57.29,57.33,57.01,57.33,64558.0,40.9434,40.972,40.7433,40.972,64558.0
2015-07-08 09:35:00,57.3,57.41,57.24,57.33,32590.0,40.9506,41.0292,40.9077,40.972,32590.0
2015-07-08 09:40:00,57.3,57.42,57.29,57.31,41187.0,40.9506,41.0364,40.9434,40.9577,41187.0
2015-07-08 09:45:00,57.3,57.38,57.28,57.32,27142.0,40.9506,41.0078,40.9363,40.9649,27142.0
2015-07-08 09:50:00,57.34,57.5,57.34,57.5,50695.0,40.9792,41.0935,40.9792,41.0935,50695.0
2015-07-08 09:55:00,57.49,57.53,57.44,57.46,40884.0,41.0864,41.115,41.0506,41.0649,40884.0
2015-07-08 10:00:00,57.46,57.46,57.27,57.33,72279.0,41.0649,41.0649,40.9292,40.972,72279.0
2015-07-08 10:05:00,57.32,57.46,57.27,57.44,35272.0,40.9649,41.0649,40.9292,41.0506,35272.0
2015-07-08 10:10:00,57.43,57.48,57.37,57.4,40266.0,41.0435,41.0792,41.0006,41.0221,40266.0
2015-07-08 10:15:00,57.39,57.44,57.35,57.44,52983.0,41.0149,41.0506,40.9863,41.0506,52983.0
2015-07-08 10:20:00,57.44,57.45,57.35,57.41,46786.0,41.0506,41.0578,40.9863,41.0292,46786.0
2015-07-08 10:25:00,57.41,57.42,57.3,57.36,73809.0,41.0292,41.0364,40.9506,40.9935,73809.0
2015-07-08 10:30:00,57.36,57.39,57.3,57.34,38834.0,40.9935,41.0149,40.9506,40.9792,38834.0
2015-07-08 10:35:00,57.32,57.45,57.32,57.44,43502.0,40.9649,41.0578,40.9649,41.0506,43502.0
2015-07-08 10:40:00,57.45,57.46,57.39,57.42,108299.0,41.0578,41.0649,41.0149,41.0364,108299.0
2015-07-08 10:45:00,57.42,57.45,57.32,57.37,74899.0,41.0364,41.0578,40.9649,41.0006,74899.0
2015-07-08 10:50:00,57.38,57.47,57.37,57.38,47194.0,41.0078,41.0721,41.0006,41.0078,47194.0
2015-07-08 10:55:00,57.38,57.38,57.31,57.34,70750.0,41.0078,41.0078,40.9577,40.9792,70750.0
2015-07-08 11:00:00,57.35,57.38,57.24,57.27,56323.0,40.9863,41.0078,40.9077,40.9292,56323.0
2015-07-08 11:05:00,57.27,57.29,57.17,57.18,62848.0,40.9292,40.9434,40.8577,40.8648,62848.0
2015-07-08 11:10:00,57.18,57.18,57.13,57.14,35205.0,40.8648,40.8648,40.8291,40.8362,35205.0
2015-07-08 11:15:00,57.14,57.22,57.12,57.2,57801.0,40.8362,40.8934,40.822,40.8791,57801.0
2015-07-08 11:20:00,57.19,57.2,57.1,57.13,35862.0,40.872,40.8791,40.8077,40.8291,35862.0
2015-07-08 11:25:00,57.13,57.16,57.08,57.1,30813.0,40.8291,40.8505,40.7934,40.8077,30813.0
2015-07-08 11:30:00,57.1,57.17,57.08,57.15,30302.0,40.8077,40.8577,40.7934,40.8434,30302.0
2015-07-08 11:35:00,57.15,57.19,57.14,57.18,49035.0,40.8434,40.872,40.8362,40.8648,49035.0
2015-07-08 11:40:00,57.19,57.2,57.1,57.2,35536.0,40.872,40.8791,40.8077,40.8791,35536.0
2015-07-08 11:45:00,57.2,57.23,57.15,57.18,30702.0,40.8791,40.9006,40.8434,40.8648,30702.0
2015-07-08 11:50:00,57.18,57.19,57.15,57.16,45530.0,40.8648,40.872,40.8434,40.8505,45530.0
2015-07-08 11:55:00,57.17,57.23,57.14,57.23,54706.0,40.8577,40.9006,40.8362,40.9006,54706.0
2015-07-08 12:00:00,57.23,57.25,57.15,57.21,60975.0,40.9006,40.9149,40.8434,40.8863,60975.0
2015-07-08 12:05:00,57.21,57.25,57.18,57.24,16069.0,40.8863,40.9149,40.8648,40.9077,16069.0
2015-07-08 12:10:00,57.25,57.25,57.19,57.22,21800.0,40.9149,40.9149,40.872,40.8934,21800.0
2015-07-08 12:15:00,57.22,57.23,57.19,57.21,21573.0,40.8934,40.9006,40.872,40.8863,21573.0
2015-07-08 12:20:00,57.21,57.3,57.2,57.23,22572.0,40.8863,40.9506,40.8791,40.9006,22572.0
2015-07-08 12:25:00,57.24,57.25,57.21,57.24,22306.0,40.9077,40.9149,40.8863,40.9077,22306.0
2015-07-08 12:30:00,57.25,57.25,57.21,57.23,16237.0,40.9149,40.9149,40.8863,40.9006,16237.0
2015-07-08 12:35:00,57.23,57.24,57.21,57.23,15735.0,40.9006,40.9077,40.8863,40.9006,15735.0
2015-07-08 12:40:00,57.22,57.25,57.17,57.17,20846.0,40.8934,40.9149,40.8577,40.8577,20846.0
2015-07-08 12:45:00,57.17,57.24,57.17,57.23,16897.0,40.8577,40.9077,40.8577,40.9006,16897.0
2015-07-08 12:50:00,57.24,57.26,57.23,57.26,12012.0,40.9077,40.922,40.9006,40.922,12012.0
2015-07-08 12:55:00,57.25,57.4,57.25,57.36,30399.0,40.9149,41.0221,40.9149,40.9935,30399.0
2015-07-08 13:00:00,57.35,57.36,57.27,57.27,36840.0,40.9863,40.9935,40.9292,40.9292,36840.0
2015-07-08 13:05:00,57.28,57.3,57.25,57.28,23850.0,40.9363,40.9506,40.9149,40.9363,23850.0
2015-07-08 13:10:00,57.28,57.37,57.23,57.24,42844.0,40.9363,41.0006,40.9006,40.9077,42844.0
2015-07-08 13:15:00,57.23,57.32,57.21,57.26,17242.0,40.9006,40.9649,40.8863,40.922,17242.0
2015-07-08 13:20:00,57.25,57.25,57.2,57.23,14675.0,40.9149,40.9149,40.8791,40.9006,14675.0
2015-07-08 13:25:00,57.24,57.35,57.24,57.35,22017.0,40.9077,40.9863,40.9077,40.9863,22017.0
2015-07-08 13:30:00,57.35,57.36,57.23,57.29,20669.0,40.9863,40.9935,40.9006,40.9434,20669.0
2015-07-08 13:35:00,57.3,57.34,57.27,57.29,20080.0,40.9506,40.9792,40.9292,40.9434,20080.0
2015-07-08 13:40:00,57.3,57.42,57.3,57.42,23359.0,40.9506,41.0364,40.9506,41.0364,23359.0
2015-07-08 13:45:00,57.42,57.42,57.19,57.34,58418.0,41.0364,41.0364,40.872,40.9792,58418.0
2015-07-08 13:50:00,57.35,57.35,57.31,57.33,14831.0,40.9863,40.9863,40.9577,40.972,14831.0
2015-07-08 13:55:00,57.34,57.43,57.3,57.31,20747.0,40.9792,41.0435,40.9506,40.9577,20747.0
2015-07-08 14:00:00,57.32,57.37,57.21,57.32,35550.0,40.9649,41.0006,40.8863,40.9649,35550.0
2015-07-08 14:05:00,57.31,57.4,57.18,57.26,27007.0,40.9577,41.0221,40.8648,40.922,27007.0
2015-07-08 14:10:00,57.27,57.31,57.26,57.27,23121.0,40.9292,40.9577,40.922,40.9292,23121.0
2015-07-08 14:15:00,57.27,57.3,57.2,57.2,24103.0,40.9292,40.9506,40.8791,40.8791,24103.0
2015-07-08 14:20:00,57.2,57.26,57.2,57.22,22779.0,40.8791,40.922,40.8791,40.8934,22779.0
2015-07-08 14:25:00,57.22,57.25,57.16,57.21,37007.0,40.8934,40.9149,40.8505,40.8863,37007.0
2015-07-08 14:30:00,57.21,57.21,57.11,57.11,22747.0,40.8863,40.8863,40.8148,40.8148,22747.0
2015-07-08 14:35:00,57.11,57.13,57.08,57.1,20584.0,40.8148,40.8291,40.7934,40.8077,20584.0
2015-07-08 14:40:00,57.11,57.16,57.1,57.1,31428.0,40.8148,40.8505,40.8077,40.8077,31428.0
2015-07-08 14:45:00,57.1,57.12,57.0,57.02,30773.0,40.8077,40.822,40.7362,40.7505,30773.0
2015-07-08 14:50:00,57.02,57.11,57.0,57.11,34306.0,40.7505,40.8148,40.7362,40.8148,34306.0
2015-07-08 14:55:00,57.11,57.14,57.04,57.05,46413.0,40.8148,40.8362,40.7648,40.7719,46413.0
2015-07-08 15:00:00,57.06,57.14,57.05,57.11,30020.0,40.7791,40.8362,40.7719,40.8148,30020.0
2015-07-08 15:05:00,57.11,57.22,57.11,57.16,33426.0,40.8148,40.8934,40.8148,40.8505,33426.0
2015-07-08 15:10:00,57.15,57.26,57.15,57.2,25172.0,40.8434,40.922,40.8434,40.8791,25172.0
2015-07-08 15:15:00,57.2,57.2,57.12,57.13,45477.0,40.8791,40.8791,40.822,40.8291,45477.0
2015-07-08 15:20:00,57.14,57.16,57.1,57.1,39504.0,40.8362,40.8505,40.8077,40.8077,39504.0
2015-07-08 15:25:00,57.1,57.12,56.99,57.02,43801.0,40.8077,40.822,40.729,40.7505,43801.0
2015-07-08 15:30:00,57.01,57.13,57.01,57.04,41372.0,40.7433,40.8291,40.7433,40.7648,41372.0
2015-07-08 15:35:00,57.05,57.11,57.02,57.05,44863.0,40.7719,40.8148,40.7505,40.7719,44863.0
2015-07-08 15:40:00,57.07,57.16,57.04,57.04,68526.0,40.7862,40.8505,40.7648,40.7648,68526.0
2015-07-08 15:45:00,57.04,57.07,56.96,57.05,90441.0,40.7648,40.7862,40.7076,40.7719,90441.0
2015-07-08 15:50:00,57.05,57.06,57.0,57.06,52019.0,40.7719,40.7791,40.7362,40.7791,52019.0
2015-07-08 15:55:00,57.05,57.05,56.95,56.97,193015.0,40.7719,40.7719,40.7005,40.7148,193015.0
2015-07-09 09:30:00,57.41,57.59,57.41,57.5,55416.0,41.0292,41.1578,41.0292,41.0935,55416.0
2015-07-09 09:35:00,57.5,57.67,57.27,57.58,78864.0,41.0935,41.215,40.9292,41.1507,78864.0
2015-07-09 09:40:00,57.53,57.61,57.46,57.49,38989.0,41.115,41.1721,41.0649,41.0864,38989.0
2015-07-09 09:45:00,57.52,57.52,57.21,57.31,58832.0,41.1078,41.1078,40.8863,40.9577,58832.0
2015-07-09 09:50:00,57.31,57.32,57.16,57.27,62059.0,40.9577,40.9649,40.8505,40.9292,62059.0
2015-07-09 09:55:00,57.27,57.31,57.22,57.23,13296.0,40.9292,40.9577,40.8934,40.9006,13296.0
2015-07-09 10:00:00,57.23,57.25,57.19,57.21,16625.0,40.9006,40.9149,40.872,40.8863,16625.0
2015-07-09 10:05:00,57.2,57.26,57.14,57.16,24197.0,40.8791,40.922,40.8362,40.8505,24197.0
2015-07-09 10:10:00,57.16,57.32,57.15,57.32,17089.0,40.8505,40.9649,40.8434,40.9649,17089.0
2015-07-09 10:15:00,57.31,57.31,57.21,57.22,16465.0,40.9577,40.9577,40.8863,40.8934,16465.0
2015-07-09 10:20:00,57.22,57.24,57.14,57.22,67731.0,40.8934,40.9077,40.8362,40.8934,67731.0
2015-07-09 10:25:00,57.23,57.33,57.21,57.26,59036.0,40.9006,40.972,40.8863,40.922,59036.0
2015-07-09 10:30:00,57.28,57.35,57.26,57.29,19392.0,40.9363,40.9863,40.922,40.9434,19392.0
2015-07-09 10:35:00,57.28,57.35,57.27,57.32,13943.0,40.9363,40.9863,40.9292,40.9649,13943.0
2015-07-09 10:40:00,57.31,57.39,57.29,57.39,21963.0,40.9577,41.0149,40.9434,41.0149,21963.0
2015-07-09 10:45:00,57.38,57.49,57.38,57.47,16838.0,41.0078,41.0864,41.0078,41.0721,16838.0
2015-07-09 10:50:00,57.46,57.48,57.44,57.46,17234.0,41.0649,41.0792,41.0506,41.0649,17234.0
2015-07-09 10:55:00,57.46,57.51,57.45,57.49,18920.0,41.0649,41.1007,41.0578,41.0864,18920.0
2015-07-09 11:00:00,57.48,57.48,57.4,57.41,18963.0,41.0792,41.0792,41.0221,41.0292,18963.0
2015-07-09 11:05:00,57.42,57.49,57.4,57.48,17546.0,41.0364,41.0864,41.0221,41.0792,17546.0
2015-07-09 11:10:00,57.49,57.55,57.49,57.53,12958.0,41.0864,41.1293,41.0864,41.115,12958.0
2015-07-09 11:15:00,57.53,57.55,57.51,57.53,12123.0,41.115,41.1293,41.1007,41.115,12123.0
2015-07-09 11:20:00,57.53,57.53,57.44,57.47,26340.0,41.115,41.115,41.0506,41.0721,26340.0
2015-07-09 11:25:00,57.48,57.49,57.41,57.42,15724.0,41.0792,41.0864,41.0292,41.0364,15724.0
2015-07-09 11:30:00,57.42,57.43,57.35,57.36,11381.0,41.0364,41.0435,40.9863,40.9935,11381.0
2015-07-09 11:35:00,57.37,57.37,57.32,57.34,13519.0,41.0006,41.0006,40.9649,40.9792,13519.0
2015-07-09 11:40:00,57.34,57.41,57.34,57.41,13937.0,40.9792,41.0292,40.9792,41.0292,13937.0
2015-07-09 11:45:00,57.41,57.41,57.33,57.35,16625.0,41.0292,41.0292,40.972,40.9863,16625.0
2015-07-09 11:50:00,57.35,57.37,57.32,57.36,12851.0,40.9863,41.0006,40.9649,40.9935,12851.0
2015-07-09 11:55:00,57.37,57.38,57.24,57.24,23653.0,41.0006,41.0078,40.9077,40.9077,23653.0
2015-07-09 12:00:00,57.23,57.29,57.23,57.23,20394.0,40.9006,40.9434,40.9006,40.9006,20394.0
2015-07-09 12:05:00,57.24,57.24,57.15,57.19,14862.0,40.9077,40.9077,40.8434,40.872,14862.0
2015-07-09 12:10:00,57.18,57.21,57.14,57.16,16209.0,40.8648,40.8863,40.8362,40.8505,16209.0
2015-07-09 12:15:00,57.16,57.19,57.12,57.18,10927.0,40.8505,40.872,40.822,40.8648,10927.0
2015-07-09 12:20:00,57.18,57.19,57.16,57.17,6218.0,40.8648,40.872,40.8505,40.8577,6218.0
2015-07-09 12:25:00,57.16,57.18,57.14,57.18,11471.0,40.8505,40.8648,40.8362,40.8648,11471.0
2015-07-09 12:30:00,57.17,57.22,57.17,57.21,22992.0,40.8577,40.8934,40.8577,40.8863,22992.0
2015-07-09 12:35:00,57.2,57.2,57.13,57.14,10462.0,40.8791,40.8791,40.8291,40.8362,10462.0
2015-07-09 12:40:00,57.13,57.17,57.13,57.15,27690.0,40.8291,40.8577,40.8291,40.8434,27690.0
2015-07-09 12:45:00,57.14,57.21,57.14,57.18,13208.0,40.8362,40.8863,40.8362,40.8648,13208.0
2015-07-09 12:50:00,57.18,57.21,57.18,57.2,14590.0,40.8648,40.8863,40.8648,40.8791,14590.0
2015-07-09 12:55:00,57.21,57.22,57.15,57.16,12681.0,40.8863,40.8934,40.8434,40.8505,12681.0
2015-07-09 13:00:00,57.15,57.16,57.1,57.12,13952.0,40.8434,40.8505,40.8077,40.822,13952.0
2015-07-09 13:05:00,57.12,57.12,57.04,57.06,18669.0,40.822,40.822,40.7648,40.7791,18669.0
2015-07-09 13:10:00,57.07,57.08,57.05,57.05,10642.0,40.7862,40.7934,40.7719,40.7719,10642.0
2015-07-09 13:15:00,57.04,57.04,57.0,57.0,16237.0,40.7648,40.7648,40.7362,40.7362,16237.0
2015-07-09 13:20:00,57.01,57.01,56.96,57.01,18875.0,40.7433,40.7433,40.7076,40.7433,18875.0
2015-07-09 13:25:00,57.02,57.04,56.97,56.99,8884.0,40.7505,40.7648,40.7148,40.729,8884.0
2015-07-09 13:30:00,56.98,56.99,56.97,56.99,8733.0,40.7219,40.729,40.7148,40.729,8733.0
2015-07-09 13:35:00,56.98,57.04,56.96,57.04,24707.0,40.7219,40.7648,40.7076,40.7648,24707.0
2015-07-09 13:40:00,57.06,57.06,56.97,56.98,10260.0,40.7791,40.7791,40.7148,40.7219,10260.0
2015-07-09 13:45:00,56.97,57.0,56.96,56.98,11551.0,40.7148,40.7362,40.7076,40.7219,11551.0
2015-07-09 13:50:00,56.98,56.99,56.93,56.93,25255.0,40.7219,40.729,40.6862,40.6862,25255.0
2015-07-09 13:55:00,56.94,57.03,56.94,57.03,12149.0,40.6933,40.7576,40.6933,40.7576,12149.0
2015-07-09 14:00:00,57.03,57.03,57.0,57.02,6028.0,40.7576,40.7576,40.7362,40.7505,6028.0
2015-07-09 14:05:00,57.03,57.03,57.0,57.01,11747.0,40.7576,40.7576,40.7362,40.7433,11747.0
2015-07-09 14:10:00,57.01,57.01,56.94,56.95,23649.0,40.7433,40.7433,40.6933,40.7005,23649.0
2015-07-09 14:15:00,56.95,56.97,56.93,56.95,14376.0,40.7005,40.7148,40.6862,40.7005,14376.0
2015-07-09 14:20:00,56.95,56.95,56.9,56.93,14172.0,40.7005,40.7005,40.6647,40.6862,14172.0
2015-07-09 14:25:00,56.92,56.98,56.91,56.98,31629.0,40.679,40.7219,40.6719,40.7219,31629.0
2015-07-09 14:30:00,56.98,56.98,56.91,56.95,17704.0,40.7219,40.7219,40.6719,40.7005,17704.0
2015-07-09 14:35:00,56.95,57.0,56.94,56.99,22657.0,40.7005,40.7362,40.6933,40.729,22657.0
2015-07-09 14:40:00,56.99,57.02,56.97,57.02,10369.0,40.729,40.7505,40.7148,40.7505,10369.0
2015-07-09 14:45:00,57.02,57.04,56.96,56.99,17489.0,40.7505,40.7648,40.7076,40.729,17489.0
2015-07-09 14:50:00,57.0,57.09,57.0,57.08,13061.0,40.7362,40.8005,40.7362,40.7934,13061.0
2015-07-09 14:55:00,57.07,57.11,57.06,57.08,17787.0,40.7862,40.8148,40.7791,40.7934,17787.0
2015-07-09 15:00:00,57.08,57.12,57.05,57.11,15062.0,40.7934,40.822,40.7719,40.8148,15062.0
2015-07-09 15:05:00,57.1,57.12,57.06,57.12,15001.0,40.8077,40.822,40.7791,40.822,15001.0
2015-07-09 15:10:00,57.12,57.12,57.07,57.09,10372.0,40.822,40.822,40.7862,40.8005,10372.0
2015-07-09 15:15:00,57.09,57.1,57.06,57.1,13126.0,40.8005,40.8077,40.7791,40.8077,13126.0
2015-07-09 15:20:00,57.09,57.1,57.07,57.09,25043.0,40.8005,40.8077,40.7862,40.8005,25043.0
2015-07-09 15:25:00,57.09,57.09,57.03,57.03,27463.0,40.8005,40.8005,40.7576,40.7576,27463.0
2015-07-09 15:30:00,57.04,57.08,57.01,57.01,52691.0,40.7648,40.7934,40.7433,40.7433,52691.0
2015-07-09 15:35:00,57.02,57.06,57.02,57.05,35702.0,40.7505,40.7791,40.7505,40.7719,35702.0
2015-07-09 15:40:00,57.05,57.08,57.0,57.05,25321.0,40.7719,40.7934,40.7362,40.7719,25321.0
2015-07-09 15:45:00,57.04,57.08,57.03,57.07,48444.0,40.7648,40.7934,40.7576,40.7862,48444.0
2015-07-09 15:50:00,57.07,57.08,57.02,57.02,50017.0,40.7862,40.7934,40.7505,40.7505,50017.0
2015-07-09 15:55:00,57.03,57.07,56.94,56.94,85966.0,40.7576,40.7862,40.6933,40.6933,85966.0
2015-07-10 09:30:00,57.26,57.4,57.18,57.25,49375.0,40.922,41.0221,40.8648,40.9149,49375.0
2015-07-10 09:35:00,57.33,57.47,57.33,57.39,16816.0,40.972,41.0721,40.972,41.0149,16816.0
2015-07-10 09:40:00,57.39,57.46,57.3,57.3,12778.0,41.0149,41.0649,40.9506,40.9506,12778.0
2015-07-10 09:45:00,57.33,57.35,57.28,57.31,34679.0,40.972,40.9863,40.9363,40.9577,34679.0
2015-07-10 09:50:00,57.3,57.34,57.3,57.34,9857.0,40.9506,40.9792,40.9506,40.9792,9857.0
2015-07-10 09:55:00,57.35,57.37,57.21,57.21,9782.0,40.9863,41.0006,40.8863,40.8863,9782.0
2015-07-10 10:00:00,57.21,57.36,57.21,57.36,13546.0,40.8863,40.9935,40.8863,40.9935,13546.0
2015-07-10 10:05:00,57.36,57.36,57.3,57.32,15748.0,40.9935,40.9935,40.9506,40.9649,15748.0
2015-07-10 10:10:00,57.31,57.35,57.29,57.32,19657.0,40.9577,40.9863,40.9434,40.9649,19657.0
2015-07-10 10:15:00,57.33,57.36,57.3,57.32,16271.0,40.972,40.9935,40.9506,40.9649,16271.0
2015-07-10 10:20:00,57.31,57.33,57.22,57.29,26666.0,40.9577,40.972,40.8934,40.9434,26666.0
2015-07-10 10:25:00,57.28,57.31,57.25,57.31,12350.0,40.9363,40.9577,40.9149,40.9577,12350.0
2015-07-10 10:30:00,57.31,57.34,57.29,57.3,14116.0,40.9577,40.9792,40.9434,40.9506,14116.0
2015-07-10 10:35:00,57.31,57.35,57.3,57.31,13987.0,40.9577,40.9863,40.9506,40.9577,13987.0
2015-07-10 10:40:00,57.31,57.31,57.23,57.23,11691.0,40.9577,40.9577,40.9006,40.9006,11691.0
2015-07-10 10:45:00,57.21,57.26,57.18,57.23,13750.0,40.8863,40.922,40.8648,40.9006,13750.0
2015-07-10 10:50:00,57.22,57.23,57.19,57.2,13056.0,40.8934,40.9006,40.872,40.8791,13056.0
2015-07-10 10:55:00,57.2,57.27,57.2,57.25,8869.0,40.8791,40.9292,40.8791,40.9149,8869.0
2015-07-10 11:00:00,57.25,57.3,57.24,57.28,21379.0,40.9149,40.9506,40.9077,40.9363,21379.0
2015-07-10 11:05:00,57.29,57.32,57.28,57.3,13014.0,40.9434,40.9649,40.9363,40.9506,13014.0
2015-07-10 11:10:00,57.3,57.32,57.28,57.28,20899.0,40.9506,40.9649,40.9363,40.9363,20899.0
2015-07-10 11:15:00,57.29,57.34,57.29,57.34,15759.0,40.9434,40.9792,40.9434,40.9792,15759.0
2015-07-10 11:20:00,57.34,57.39,57.32,57.35,36434.0,40.9792,41.0149,40.9649,40.9863,36434.0
2015-07-10 11:25:00,57.36,57.37,57.34,57.36,17090.0,40.9935,41.0006,40.9792,40.9935,17090.0
2015-07-10 11:30:00,57.37,57.4,57.33,57.38,10166.0,41.0006,41.0221,40.972,41.0078,10166.0
2015-07-10 11:35:00,57.38,57.41,57.38,57.41,11409.0,41.0078,41.0292,41.0078,41.0292,11409.0
2015-07-10 11:40:00,57.41,57.46,57.4,57.46,17793.0,41.0292,41.0649,41.0221,41.0649,17793.0
2015-07-10 11:45:00,57.47,57.5,57.41,57.41,14577.0,41.0721,41.0935,41.0292,41.0292,14577.0
2015-07-10 11:50:00,57.41,57.43,57.4,57.4,7862.0,41.0292,41.0435,41.0221,41.0221,7862.0
2015-07-10 11:55:00,57.41,57.42,57.37,57.4,9064.0,41.0292,41.0364,41.0006,41.0221,9064.0
2015-07-10 12:00:00,57.4,57.42,57.39,57.41,6404.0,41.0221,41.0364,41.0149,41.0292,6404.0
2015-07-10 12:05:00,57.41,57.42,57.41,57.42,7901.0,41.0292,41.0364,41.0292,41.0364,7901.0
2015-07-10 12:10:00,57.42,57.43,57.39,57.4,13043.0,41.0364,41.0435,41.0149,41.0221,13043.0
2015-07-10 12:15:00,57.41,57.41,57.38,57.38,7328.0,41.0292,41.0292,41.0078,41.0078,7328.0
2015-07-10 12:20:00,57.38,57.42,57.38,57.39,14109.0,41.0078,41.0364,41.0078,41.0149,14109.0
2015-07-10 12:25:00,57.4,57.41,57.38,57.38,10445.0,41.0221,41.0292,41.0078,41.0078,10445.0
2015-07-10 12:30:00,57.39,57.39,57.33,57.33,14961.0,41.0149,41.0149,40.972,40.972,14961.0
2015-07-10 12:35:00,57.33,57.36,57.29,57.35,15538.0,40.972,40.9935,40.9434,40.9863,15538.0
2015-07-10 12:40:00,57.34,57.35,57.26,57.31,14968.0,40.9792,40.9863,40.922,40.9577,14968.0
2015-07-10 12:45:00,57.31,57.37,57.3,57.34,11850.0,40.9577,41.0006,40.9506,40.9792,11850.0
2015-07-10 12:50:00,57.34,57.36,57.33,57.35,16117.0,40.9792,40.9935,40.972,40.9863,16117.0
2015-07-10 12:55:00,57.35,57.35,57.32,57.32,11621.0,40.9863,40.9863,40.9649,40.9649,11621.0
2015-07-10 13:00:00,57.32,57.33,57.29,57.33,8213.0,40.9649,40.972,40.9434,40.972,8213.0
2015-07-10 13:05:00,57.32,57.36,57.3,57.31,15461.0,40.9649,40.9935,40.9506,40.9577,15461.0
2015-07-10 13:10:00,57.3,57.31,57.29,57.3,9319.0,40.9506,40.9577,40.9434,40.9506,9319.0
2015-07-10 13:15:00,57.3,57.3,57.22,57.26,16561.0,40.9506,40.9506,40.8934,40.922,16561.0
2015-07-10 13:20:00,57.25,57.26,57.22,57.25,17035.0,40.9149,40.922,40.8934,40.9149,17035.0
2015-07-10 13:25:00,57.25,57.27,57.23,57.23,7938.0,40.9149,40.9292,40.9006,40.9006,7938.0
2015-07-10 13:30:00,57.23,57.26,57.23,57.26,9479.0,40.9006,40.922,40.9006,40.922,9479.0
2015-07-10 13:35:00,57.26,57.3,57.25,57.29,41342.0,40.922,40.9506,40.9149,40.9434,41342.0
2015-07-10 13:40:00,57.29,57.29,57.23,57.25,49599.0,40.9434,40.9434,40.9006,40.9149,49599.0
2015-07-10 13:45:00,57.25,57.26,57.22,57.22,11990.0,40.9149,40.922,40.8934,40.8934,11990.0
2015-07-10 13:50:00,57.21,57.26,57.21,57.22,11585.0,40.8863,40.922,40.8863,40.8934,11585.0
2015-07-10 13:55:00,57.21,57.23,57.19,57.2,12930.0,40.8863,40.9006,40.872,40.8791,12930.0
2015-07-10 14:00:00,57.2,57.23,57.19,57.23,20207.0,40.8791,40.9006,40.872,40.9006,20207.0
2015-07-10 14:05:00,57.23,57.26,57.22,57.25,8116.0,40.9006,40.922,40.8934,40.9149,8116.0
2015-07-10 14:10:00,57.26,57.26,57.23,57.23,17930.0,40.922,40.922,40.9006,40.9006,17930.0
2015-07-10 14:15:00,57.24,57.33,57.23,57.33,13804.0,40.9077,40.972,40.9006,40.972,13804.0
2015-07-10 14:20:00,57.34,57.35,57.32,57.34,14381.0,40.9792,40.9863,40.9649,40.9792,14381.0
2015-07-10 14:25:00,57.34,57.35,57.3,57.3,11937.0,40.9792,40.9863,40.9506,40.9506,11937.0
2015-07-10 14:30:00,57.3,57.36,57.3,57.32,15134.0,40.9506,40.9935,40.9506,40.9649,15134.0
2015-07-10 14:35:00,57.32,57.32,57.3,57.32,6792.0,40.9649,40.9649,40.9506,40.9649,6792.0
2015-07-10 14:40:00,57.32,57.32,57.27,57.28,44108.0,40.9649,40.9649,40.9292,40.9363,44108.0
2015-07-10 14:45:00,57.28,57.3,57.28,57.29,9300.0,40.9363,40.9506,40.9363,40.9434,9300.0
2015-07-10 14:50:00,57.29,57.31,57.28,57.29,10788.0,40.9434,40.9577,40.9363,40.9434,10788.0
2015-07-10 14:55:00,57.3,57.31,57.27,57.31,23677.0,40.9506,40.9577,40.9292,40.9577,23677.0
2015-07-10 15:00:00,57.3,57.31,57.27,57.27,10920.0,40.9506,40.9577,40.9292,40.9292,10920.0
2015-07-10 15:05:00,57.27,57.29,57.27,57.29,11213.0,40.9292,40.9434,40.9292,40.9434,11213.0
2015-07-10 15:10:00,57.28,57.37,57.28,57.37,29486.0,40.9363,41.0006,40.9363,41.0006,29486.0
2015-07-10 15:15:00,57.36,57.4,57.36,57.39,37628.0,40.9935,41.0221,40.9935,41.0149,37628.0
2015-07-10 15:20:00,57.39,57.41,57.37,57.39,32851.0,41.0149,41.0292,41.0006,41.0149,32851.0
2015-07-10 15:25:00,57.39,57.42,57.38,57.4,41338.0,41.0149,41.0364,41.0078,41.0221,41338.0
2015-07-10 15:30:00,57.39,57.42,57.37,57.38,36881.0,41.0149,41.0364,41.0006,41.0078,36881.0
2015-07-10 15:35:00,57.39,57.39,57.28,57.29,87339.0,41.0149,41.0149,40.9363,40.9434,87339.0
2015-07-10 15:40:00,57.29,57.33,57.28,57.32,48945.0,40.9434,40.972,40.9363,40.9649,48945.0
2015-07-10 15:45:00,57.33,57.34,57.29,57.32,28182.0,40.972,40.9792,40.9434,40.9649,28182.0
2015-07-10 15:50:00,57.32,57.36,57.31,57.35,58804.0,40.9649,40.9935,40.9577,40.9863,58804.0
2015-07-10 15:55:00,57.35,57.35,57.27,57.28,99385.0,40.9863,40.9863,40.9292,40.9363,99385.0
2015-07-13 09:30:00,57.49,57.64,57.45,57.5,50325.0,41.0864,41.1936,41.0578,41.0935,50325.0
2015-07-13 09:35:00,57.53,57.6,57.48,57.56,22345.0,41.115,41.165,41.0792,41.1364,22345.0
2015-07-13 09:40:00,57.56,57.64,57.54,57.55,22941.0,41.1364,41.1936,41.1221,41.1293,22941.0
2015-07-13 09:45:00,57.56,57.59,57.51,57.59,26895.0,41.1364,41.1578,41.1007,41.1578,26895.0
2015-07-13 09:50:00,57.6,57.63,57.57,57.58,8426.0,41.165,41.1864,41.1436,41.1507,8426.0
2015-07-13 09:55:00,57.58,57.63,57.57,57.58,13771.0,41.1507,41.1864,41.1436,41.1507,13771.0
2015-07-13 10:00:00,57.59,57.6,57.54,57.55,23384.0,41.1578,41.165,41.1221,41.1293,23384.0
2015-07-13 10:05:00,57.55,57.58,57.52,57.58,26461.0,41.1293,41.1507,41.1078,41.1507,26461.0
2015-07-13 10:10:00,57.59,57.62,57.58,57.62,18993.0,41.1578,41.1793,41.1507,41.1793,18993.0
2015-07-13 10:15:00,57.62,57.67,57.6,57.66,18093.0,41.1793,41.215,41.165,41.2079,18093.0
2015-07-13 10:20:00,57.66,57.67,57.59,57.6,11903.0,41.2079,41.215,41.1578,41.165,11903.0
2015-07-13 10:25:00,57.61,57.61,57.55,57.57,12108.0,41.1721,41.1721,41.1293,41.1436,12108.0
2015-07-13 10:30:00,57.59,57.6,57.55,57.56,8987.0,41.1578,41.165,41.1293,41.1364,8987.0
2015-07-13 10:35:00,57.55,57.55,57.5,57.54,15341.0,41.1293,41.1293,41.0935,41.1221,15341.0
2015-07-13 10:40:00,57.54,57.54,57.5,57.5,14051.0,41.1221,41.1221,41.0935,41.0935,14051.0
2015-07-13 10:45:00,57.51,57.53,57.51,57.52,9800.0,41.1007,41.115,41.1007,41.1078,9800.0
2015-07-13 10:50:00,57.52,57.52,57.49,57.51,14662.0,41.1078,41.1078,41.0864,41.1007,14662.0
2015-07-13 10:55:00,57.5,57.52,57.5,57.52,6205.0,41.0935,41.1078,41.0935,41.1078,6205.0
2015-07-13 11:00:00,57.52,57.56,57.52,57.56,11120.0,41.1078,41.1364,41.1078,41.1364,11120.0
2015-07-13 11:05:00,57.56,57.57,57.52,57.54,20559.0,41.1364,41.1436,41.1078,41.1221,20559.0
2015-07-13 11:10:00,57.54,57.56,57.48,57.5,35442.0,41.1221,41.1364,41.0792,41.0935,35442.0
2015-07-13 11:15:00,57.51,57.52,57.51,57.51,2762.0,41.1007,41.1078,41.1007,41.1007,2762.0
2015-07-13 11:20:00,57.51,57.52,57.49,57.5,8715.0,41.1007,41.1078,41.0864,41.0935,8715.0
2015-07-13 11:25:00,57.49,57.49,57.45,57.45,18049.0,41.0864,41.0864,41.0578,41.0578,18049.0
2015-07-13 11:30:00,57.45,57.51,57.44,57.51,15583.0,41.0578,41.1007,41.0506,41.1007,15583.0
2015-07-13 11:35:00,57.51,57.51,57.48,57.49,8130.0,41.1007,41.1007,41.0792,41.0864,8130.0
2015-07-13 11:40:00,57.49,57.49,57.43,57.44,6939.0,41.0864,41.0864,41.0435,41.0506,6939.0
2015-07-13 11:45:00,57.44,57.46,57.42,57.43,18343.0,41.0506,41.0649,41.0364,41.0435,18343.0
2015-07-13 11:50:00,57.43,57.45,57.42,57.44,10215.0,41.0435,41.0578,41.0364,41.0506,10215.0
2015-07-13 11:55:00,57.43,57.46,57.42,57.45,9318.0,41.0435,41.0649,41.0364,41.0578,9318.0
2015-07-13 12:00:00,57.45,57.45,57.43,57.44,8712.0,41.0578,41.0578,41.0435,41.0506,8712.0
2015-07-13 12:05:00,57.43,57.44,57.41,57.41,12867.0,41.0435,41.0506,41.0292,41.0292,12867.0
2015-07-13 12:10:00,57.42,57.44,57.4,57.44,12277.0,41.0364,41.0506,41.0221,41.0506,12277.0
2015-07-13 12:15:00,57.44,57.46,57.41,57.41,21321.0,41.0506,41.0649,41.0292,41.0292,21321.0
2015-07-13 12:20:00,57.4,57.42,57.4,57.41,11019.0,41.0221,41.0364,41.0221,41.0292,11019.0
2015-07-13 12:25:00,57.4,57.41,57.38,57.38,12979.0,41.0221,41.0292,41.0078,41.0078,12979.0
2015-07-13 12:30:00,57.39,57.41,57.36,57.36,17223.0,41.0149,41.0292,40.9935,40.9935,17223.0
2015-07-13 12:35:00,57.36,57.37,57.33,57.34,12652.0,40.9935,41.0006,40.972,40.9792,12652.0
2015-07-13 12:40:00,57.34,57.38,57.34,57.36,8485.0,40.9792,41.0078,40.9792,40.9935,8485.0
2015-07-13 12:45:00,57.36,57.37,57.35,57.36,4235.0,40.9935,41.0006,40.9863,40.9935,4235.0
2015-07-13 12:50:00,57.35,57.37,57.31,57.34,6754.0,40.9863,41.0006,40.9577,40.9792,6754.0
2015-07-13 12:55:00,57.33,57.36,57.32,57.33,9987.0,40.972,40.9935,40.9649,40.972,9987.0
2015-07-13 13:00:00,57.33,57.37,57.33,57.36,9736.0,40.972,41.0006,40.972,40.9935,9736.0
2015-07-13 13:05:00,57.36,57.39,57.35,57.38,10843.0,40.9935,41.0149,40.9863,41.0078,10843.0
2015-07-13 13:10:00,57.38,57.41,57.38,57.39,5387.0,41.0078,41.0292,41.0078,41.0149,5387.0
2015-07-13 13:15:00,57.39,57.44,57.38,57.42,8882.0,41.0149,41.0506,41.0078,41.0364,8882.0
2015-07-13 13:20:00,57.42,57.49,57.42,57.48,19442.0,41.0364,41.0864,41.0364,41.0792,19442.0
2015-07-13 13:25:00,57.48,57.51,57.48,57.51,8779.0,41.0792,41.1007,41.0792,41.1007,8779.0
2015-07-13 13:30:00,57.51,57.52,57.48,57.48,13745.0,41.1007,41.1078,41.0792,41.0792,13745.0
2015-07-13 13:35:00,57.48,57.5,57.47,57.48,9548.0,41.0792,41.0935,41.0721,41.0792,9548.0
2015-07-13 13:40:00,57.48,57.5,57.46,57.49,16402.0,41.0792,41.0935,41.0649,41.0864,16402.0
2015-07-13 13:45:00,57.49,57.5,57.46,57.47,9380.0,41.0864,41.0935,41.0649,41.0721,9380.0
2015-07-13 13:50:00,57.47,57.48,57.42,57.46,30255.0,41.0721,41.0792,41.0364,41.0649,30255.0
2015-07-13 13:55:00,57.44,57.47,57.43,57.46,10645.0,41.0506,41.0721,41.0435,41.0649,10645.0
2015-07-13 14:00:00,57.47,57.47,57.45,57.45,5581.0,41.0721,41.0721,41.0578,41.0578,5581.0
2015-07-13 14:05:00,57.46,57.46,57.43,57.46,9567.0,41.0649,41.0649,41.0435,41.0649,9567.0
2015-07-13 14:10:00,57.45,57.5,57.45,57.49,14948.0,41.0578,41.0935,41.0578,41.0864,14948.0
2015-07-13 14:15:00,57.5,57.51,57.49,57.5,17366.0,41.0935,41.1007,41.0864,41.0935,17366.0
2015-07-13 14:20:00,57.49,57.51,57.49,57.5,8958.0,41.0864,41.1007,41.0864,41.0935,8958.0
2015-07-13 14:25:00,57.49,57.5,57.47,57.5,15941.0,41.0864,41.0935,41.0721,41.0935,15941.0
2015-07-13 14:30:00,57.49,57.51,57.48,57.49,11285.0,41.0864,41.1007,41.0792,41.0864,11285.0
2015-07-13 14:35:00,57.5,57.5,57.48,57.49,8133.0,41.0935,41.0935,41.0792,41.0864,8133.0
2015-07-13 14:40:00,57.49,57.52,57.49,57.5,16627.0,41.0864,41.1078,41.0864,41.0935,16627.0
2015-07-13 14:45:00,57.51,57.54,57.51,57.54,34958.0,41.1007,41.1221,41.1007,41.1221,34958.0
2015-07-13 14:50:00,57.54,57.56,57.52,57.52,32474.0,41.1221,41.1364,41.1078,41.1078,32474.0
2015-07-13 14:55:00,57.52,57.58,57.52,57.58,39688.0,41.1078,41.1507,41.1078,41.1507,39688.0
2015-07-13 15:00:00,57.57,57.59,57.56,57.58,63165.0,41.1436,41.1578,41.1364,41.1507,63165.0
2015-07-13 15:05:00,57.59,57.59,57.57,57.59,43003.0,41.1578,41.1578,41.1436,41.1578,43003.0
2015-07-13 15:10:00,57.58,57.59,57.57,57.57,18425.0,41.1507,41.1578,41.1436,41.1436,18425.0
2015-07-13 15:15:00,57.57,57.58,57.55,57.55,25231.0,41.1436,41.1507,41.1293,41.1293,25231.0
2015-07-13 15:20:00,57.55,57.58,57.55,57.58,21077.0,41.1293,41.1507,41.1293,41.1507,21077.0
2015-07-13 15:25:00,57.58,57.59,57.55,57.57,25948.0,41.1507,41.1578,41.1293,41.1436,25948.0
2015-07-13 15:30:00,57.58,57.58,57.56,57.57,24353.0,41.1507,41.1507,41.1364,41.1436,24353.0
2015-07-13 15:35:00,57.57,57.6,57.57,57.58,28211.0,41.1436,41.165,41.1436,41.1507,28211.0
2015-07-13 15:40:00,57.58,57.61,57.55,57.61,45377.0,41.1507,41.1721,41.1293,41.1721,45377.0
2015-07-13 15:45:00,57.6,57.62,57.58,57.6,79519.0,41.165,41.1793,41.1507,41.165,79519.0
2015-07-13 15:50:00,57.6,57.62,57.58,57.6,69719.0,41.165,41.1793,41.1507,41.165,69719.0
2015-07-13 15:55:00,57.6,57.61,57.52,57.53,335596.0,41.165,41.1721,41.1078,41.115,335596.0
2015-07-14 09:30:00,57.5,57.63,57.4,57.5,37540.0,41.0935,41.1864,41.0221,41.0935,37540.0
2015-07-14 09:35:00,57.52,57.52,57.37,57.39,28922.0,41.1078,41.1078,41.0006,41.0149,28922.0
2015-07-14 09:40:00,57.37,57.41,57.26,57.3,64309.0,41.0006,41.0292,40.922,40.9506,64309.0
2015-07-14 09:45:00,57.31,57.41,57.31,57.38,17536.0,40.9577,41.0292,40.9577,41.0078,17536.0
2015-07-14 09:50:00,57.39,57.43,57.35,57.43,34117.0,41.0149,41.0435,40.9863,41.0435,34117.0
2015-07-14 09:55:00,57.42,57.42,57.33,57.33,15920.0,41.0364,41.0364,40.972,40.972,15920.0
2015-07-14 10:00:00,57.32,57.33,57.22,57.24,36839.0,40.9649,40.972,40.8934,40.9077,36839.0
2015-07-14 10:05:00,57.24,57.25,57.19,57.2,20996.0,40.9077,40.9149,40.872,40.8791,20996.0
2015-07-14 10:10:00,57.2,57.27,57.19,57.24,17221.0,40.8791,40.9292,40.872,40.9077,17221.0
2015-07-14 10:15:00,57.23,57.25,57.21,57.25,18512.0,40.9006,40.9149,40.8863,40.9149,18512.0
2015-07-14 10:20:00,57.24,57.29,57.24,57.24,27496.0,40.9077,40.9434,40.9077,40.9077,27496.0
2015-07-14 10:25:00,57.24,57.28,57.24,57.28,16953.0,40.9077,40.9363,40.9077,40.9363,16953.0
2015-07-14 10:30:00,57.28,57.3,57.25,57.26,37501.0,40.9363,40.9506,40.9149,40.922,37501.0
2015-07-14 10:35:00,57.26,57.26,57.22,57.25,11504.0,40.922,40.922,40.8934,40.9149,11504.0
2015-07-14 10:40:00,57.24,57.25,57.23,57.24,16847.0,40.9077,40.9149,40.9006,40.9077,16847.0
2015-07-14 10:45:00,57.25,57.26,57.2,57.21,17214.0,40.9149,40.922,40.8791,40.8863,17214.0
2015-07-14 10:50:00,57.22,57.22,57.17,57.2,30729.0,40.8934,40.8934,40.8577,40.8791,30729.0
2015-07-14 10:55:00,57.2,57.26,57.19,57.25,23597.0,40.8791,40.922,40.872,40.9149,23597.0
2015-07-14 11:00:00,57.26,57.33,57.25,57.3,45923.0,40.922,40.972,40.9149,40.9506,45923.0
2015-07-14 11:05:00,57.3,57.31,57.29,57.31,10850.0,40.9506,40.9577,40.9434,40.9577,10850.0
2015-07-14 11:10:00,57.31,57.33,57.27,57.27,18633.0,40.9577,40.972,40.9292,40.9292,18633.0
2015-07-14 11:15:00,57.27,57.3,57.27,57.3,23515.0,40.9292,40.9506,40.9292,40.9506,23515.0
2015-07-14 11:20:00,57.29,57.29,57.23,57.24,26279.0,40.9434,40.9434,40.9006,40.9077,26279.0
2015-07-14 11:25:00,57.25,57.25,57.21,57.21,21947.0,40.9149,40.9149,40.8863,40.8863,21947.0
2015-07-14 11:30:00,57.22,57.25,57.22,57.24,9042.0,40.8934,40.9149,40.8934,40.9077,9042.0
2015-07-14 11:35:00,57.25,57.26,57.22,57.22,12293.0,40.9149,40.922,40.8934,40.8934,12293.0
2015-07-14 11:40:00,57.23,57.24,57.22,57.23,7916.0,40.9006,40.9077,40.8934,40.9006,7916.0
2015-07-14 11:45:00,57.23,57.24,57.2,57.21,12646.0,40.9006,40.9077,40.8791,40.8863,12646.0
2015-07-14 11:50:00,57.21,57.26,57.2,57.26,13795.0,40.8863,40.922,40.8791,40.922,13795.0
2015-07-14 11:55:00,57.25,57.29,57.25,57.25,30548.0,40.9149,40.9434,40.9149,40.9149,30548.0
2015-07-14 12:00:00,57.26,57.28,57.25,57.27,82020.0,40.922,40.9363,40.9149,40.9292,82020.0
2015-07-14 12:05:00,57.27,57.31,57.26,57.3,201125.0,40.9292,40.9577,40.922,40.9506,201125.0
2015-07-14 12:10:00,57.3,57.39,57.3,57.39,14757.0,40.9506,41.0149,40.9506,41.0149,14757.0
2015-07-14 12:15:00,57.39,57.41,57.38,57.4,25909.0,41.0149,41.0292,41.0078,41.0221,25909.0
2015-07-14 12:20:00,57.4,57.42,57.39,57.42,4649.0,41.0221,41.0364,41.0149,41.0364,4649.0
2015-07-14 12:25:00,57.42,57.42,57.32,57.37,33669.0,41.0364,41.0364,40.9649,41.0006,33669.0
2015-07-14 12:30:00,57.38,57.41,57.37,57.38,8378.0,41.0078,41.0292,41.0006,41.0078,8378.0
2015-07-14 12:35:00,57.38,57.5,57.35,57.39,163666.0,41.0078,41.0935,40.9863,41.0149,163666.0
2015-07-14 12:40:00,57.38,57.38,57.31,57.36,40369.0,41.0078,41.0078,40.9577,40.9935,40369.0
2015-07-14 12:45:00,57.37,57.37,57.26,57.3,34989.0,41.0006,41.0006,40.922,40.9506,34989.0
2015-07-14 12:50:00,57.31,57.31,57.21,57.21,26789.0,40.9577,40.9577,40.8863,40.8863,26789.0
2015-07-14 12:55:00,57.21,57.24,57.2,57.21,32309.0,40.8863,40.9077,40.8791,40.8863,32309.0
2015-07-14 13:00:00,57.22,57.22,57.19,57.2,13298.0,40.8934,40.8934,40.872,40.8791,13298.0
2015-07-14 13:05:00,57.21,57.24,57.2,57.23,10891.0,40.8863,40.9077,40.8791,40.9006,10891.0
2015-07-14 13:10:00,57.24,57.26,57.2,57.23,34053.0,40.9077,40.922,40.8791,40.9006,34053.0
2015-07-14 13:15:00,57.23,57.24,57.19,57.2,18452.0,40.9006,40.9077,40.872,40.8791,18452.0
2015-07-14 13:20:00,57.2,57.21,57.18,57.18,10752.0,40.8791,40.8863,40.8648,40.8648,10752.0
2015-07-14 13:25:00,57.19,57.19,57.16,57.18,27364.0,40.872,40.872,40.8505,40.8648,27364.0
2015-07-14 13:30:00,57.18,57.18,57.13,57.14,26793.0,40.8648,40.8648,40.8291,40.8362,26793.0
2015-07-14 13:35:00,57.14,57.16,57.13,57.15,18941.0,40.8362,40.8505,40.8291,40.8434,18941.0
2015-07-14 13:40:00,57.15,57.15,57.11,57.11,10566.0,40.8434,40.8434,40.8148,40.8148,10566.0
2015-07-14 13:45:00,57.12,57.12,57.09,57.1,23517.0,40.822,40.822,40.8005,40.8077,23517.0
2015-07-14 13:50:00,57.11,57.11,57.09,57.1,8260.0,40.8148,40.8148,40.8005,40.8077,8260.0
2015-07-14 13:55:00,57.1,57.11,57.08,57.08,36601.0,40.8077,40.8148,40.7934,40.7934,36601.0
2015-07-14 14:00:00,57.09,57.11,57.08,57.11,51074.0,40.8005,40.8148,40.7934,40.8148,51074.0
2015-07-14 14:05:00,57.11,57.16,57.06,57.16,123213.0,40.8148,40.8505,40.7791,40.8505,123213.0
2015-07-14 14:10:00,57.15,57.22,57.15,57.22,18734.0,40.8434,40.8934,40.8434,40.8934,18734.0
2015-07-14 14:15:00,57.23,57.25,57.18,57.24,57593.0,40.9006,40.9149,40.8648,40.9077,57593.0
2015-07-14 14:20:00,57.23,57.29,57.22,57.26,27956.0,40.9006,40.9434,40.8934,40.922,27956.0
2015-07-14 14:25:00,57.25,57.28,57.25,57.27,8910.0,40.9149,40.9363,40.9149,40.9292,8910.0
2015-07-14 14:30:00,57.28,57.31,57.24,57.25,48475.0,40.9363,40.9577,40.9077,40.9149,48475.0
2015-07-14 14:35:00,57.25,57.26,57.23,57.24,29330.0,40.9149,40.922,40.9006,40.9077,29330.0
2015-07-14 14:40:00,57.24,57.25,57.23,57.24,16102.0,40.9077,40.9149,40.9006,40.9077,16102.0
2015-07-14 14:45:00,57.24,57.25,57.19,57.21,17128.0,40.9077,40.9149,40.872,40.8863,17128.0
2015-07-14 14:50:00,57.21,57.23,57.2,57.23,10953.0,40.8863,40.9006,40.8791,40.9006,10953.0
2015-07-14 14:55:00,57.23,57.25,57.22,57.23,18760.0,40.9006,40.9149,40.8934,40.9006,18760.0
2015-07-14 15:00:00,57.23,57.24,57.22,57.23,20792.0,40.9006,40.9077,40.8934,40.9006,20792.0
2015-07-14 15:05:00,57.23,57.26,57.23,57.26,43034.0,40.9006,40.922,40.9006,40.922,43034.0
2015-07-14 15:10:00,57.25,57.3,57.25,57.3,24003.0,40.9149,40.9506,40.9149,40.9506,24003.0
2015-07-14 15:15:00,57.29,57.31,57.26,57.31,43309.0,40.9434,40.9577,40.922,40.9577,43309.0
2015-07-14 15:20:00,57.3,57.31,57.28,57.3,45730.0,40.9506,40.9577,40.9363,40.9506,45730.0
2015-07-14 15:25:00,57.29,57.3,57.27,57.27,28873.0,40.9434,40.9506,40.9292,40.9292,28873.0
2015-07-14 15:30:00,57.28,57.28,57.21,57.24,60462.0,40.9363,40.9363,40.8863,40.9077,60462.0
2015-07-14 15:35:00,57.24,57.28,57.23,57.23,48210.0,40.9077,40.9363,40.9006,40.9006,48210.0
2015-07-14 15:40:00,57.23,57.26,57.21,57.22,48258.0,40.9006,40.922,40.8863,40.8934,48258.0
2015-07-14 15:45:00,57.23,57.27,57.22,57.23,65149.0,40.9006,40.9292,40.8934,40.9006,65149.0
2015-07-14 15:50:00,57.23,57.26,57.21,57.23,82162.0,40.9006,40.922,40.8863,40.9006,82162.0
2015-07-14 15:55:00,57.24,57.26,57.21,57.24,160028.0,40.9077,40.922,40.8863,40.9077,160028.0
2015-07-15 09:30:00,57.07,57.38,57.01,57.24,52564.0,40.7862,41.0078,40.7433,40.9077,52564.0
2015-07-15 09:35:00,57.21,57.3,57.19,57.19,22527.0,40.8863,40.9506,40.872,40.872,22527.0
2015-07-15 09:40:00,57.2,57.2,57.0,57.01,78788.0,40.8791,40.8791,40.7362,40.7433,78788.0
2015-07-15 09:45:00,56.99,57.04,56.95,56.96,25522.0,40.729,40.7648,40.7005,40.7076,25522.0
2015-07-15 09:50:00,56.96,57.0,56.85,56.86,35282.0,40.7076,40.7362,40.629,40.6361,35282.0
2015-07-15 09:55:00,56.86,56.94,56.81,56.94,31639.0,40.6361,40.6933,40.6004,40.6933,31639.0
2015-07-15 10:00:00,56.94,57.01,56.89,57.0,24874.0,40.6933,40.7433,40.6576,40.7362,24874.0
2015-07-15 10:05:00,57.0,57.01,56.93,56.94,33156.0,40.7362,40.7433,40.6862,40.6933,33156.0
2015-07-15 10:10:00,56.95,56.95,56.86,56.95,38136.0,40.7005,40.7005,40.6361,40.7005,38136.0
2015-07-15 10:15:00,56.95,56.95,56.82,56.82,70173.0,40.7005,40.7005,40.6076,40.6076,70173.0
2015-07-15 10:20:00,56.82,56.87,56.77,56.87,49396.0,40.6076,40.6433,40.5718,40.6433,49396.0
2015-07-15 10:25:00,56.88,56.92,56.84,56.84,86622.0,40.6504,40.679,40.6218,40.6218,86622.0
2015-07-15 10:30:00,56.84,56.87,56.75,56.86,87787.0,40.6218,40.6433,40.5575,40.6361,87787.0
2015-07-15 10:35:00,56.87,56.92,56.83,56.91,56162.0,40.6433,40.679,40.6147,40.6719,56162.0
2015-07-15 10:40:00,56.92,56.92,56.85,56.89,36538.0,40.679,40.679,40.629,40.6576,36538.0
2015-07-15 10:45:00,56.89,56.91,56.83,56.86,45436.0,40.6576,40.6719,40.6147,40.6361,45436.0
2015-07-15 10:50:00,56.87,56.9,56.86,56.88,22882.0,40.6433,40.6647,40.6361,40.6504,22882.0
2015-07-15 10:55:00,56.89,56.9,56.87,56.88,31998.0,40.6576,40.6647,40.6433,40.6504,31998.0
2015-07-15 11:00:00,56.87,56.89,56.86,56.87,28656.0,40.6433,40.6576,40.6361,40.6433,28656.0
2015-07-15 11:05:00,56.87,56.98,56.85,56.97,32948.0,40.6433,40.7219,40.629,40.7148,32948.0
2015-07-15 11:10:00,56.97,56.98,56.95,56.97,18999.0,40.7148,40.7219,40.7005,40.7148,18999.0
2015-07-15 11:15:00,56.97,56.97,56.9,56.96,36863.0,40.7148,40.7148,40.6647,40.7076,36863.0
2015-07-15 11:20:00,56.96,56.96,56.94,56.96,21256.0,40.7076,40.7076,40.6933,40.7076,21256.0
2015-07-15 11:25:00,56.95,56.95,56.88,56.88,34704.0,40.7005,40.7005,40.6504,40.6504,34704.0
2015-07-15 11:30:00,56.88,56.92,56.88,56.92,20343.0,40.6504,40.679,40.6504,40.679,20343.0
2015-07-15 11:35:00,56.92,56.92,56.86,56.88,40383.0,40.679,40.679,40.6361,40.6504,40383.0
2015-07-15 11:40:00,56.88,56.88,56.86,56.88,9479.0,40.6504,40.6504,40.6361,40.6504,9479.0
2015-07-15 11:45:00,56.88,56.88,56.83,56.83,29337.0,40.6504,40.6504,40.6147,40.6147,29337.0
2015-07-15 11:50:00,56.84,56.88,56.81,56.85,38758.0,40.6218,40.6504,40.6004,40.629,38758.0
2015-07-15 11:55:00,56.84,56.88,56.84,56.87,9563.0,40.6218,40.6504,40.6218,40.6433,9563.0
2015-07-15 12:00:00,56.88,56.88,56.83,56.84,50589.0,40.6504,40.6504,40.6147,40.6218,50589.0
2015-07-15 12:05:00,56.85,56.85,56.78,56.84,43632.0,40.629,40.629,40.579,40.6218,43632.0
2015-07-15 12:10:00,56.85,56.86,56.83,56.83,12727.0,40.629,40.6361,40.6147,40.6147,12727.0
2015-07-15 12:15:00,56.84,56.84,56.79,56.81,19943.0,40.6218,40.6218,40.5861,40.6004,19943.0
2015-07-15 12:20:00,56.81,56.84,56.79,56.84,18018.0,40.6004,40.6218,40.5861,40.6218,18018.0
2015-07-15 12:25:00,56.84,56.85,56.78,56.79,25109.0,40.6218,40.629,40.579,40.5861,25109.0
2015-07-15 12:30:00,56.79,56.84,56.77,56.84,33662.0,40.5861,40.6218,40.5718,40.6218,33662.0
2015-07-15 12:35:00,56.85,56.85,56.82,56.83,33335.0,40.629,40.629,40.6076,40.6147,33335.0
2015-07-15 12:40:00,56.82,56.84,56.81,56.82,38755.0,40.6076,40.6218,40.6004,40.6076,38755.0
2015-07-15 12:45:00,56.82,56.83,56.8,56.8,18325.0,40.6076,40.6147,40.5933,40.5933,18325.0
2015-07-15 12:50:00,56.82,56.82,56.75,56.78,26074.0,40.6076,40.6076,40.5575,40.579,26074.0
2015-07-15 12:55:00,56.79,56.82,56.78,56.8,18653.0,40.5861,40.6076,40.579,40.5933,18653.0
2015-07-15 13:00:00,56.8,56.82,56.79,56.82,16540.0,40.5933,40.6076,40.5861,40.6076,16540.0
2015-07-15 13:05:00,56.82,56.82,56.79,56.81,34358.0,40.6076,40.6076,40.5861,40.6004,34358.0
2015-07-15 13:10:00,56.82,56.86,56.82,56.85,51455.0,40.6076,40.6361,40.6076,40.629,51455.0
2015-07-15 13:15:00,56.85,56.88,56.84,56.87,24052.0,40.629,40.6504,40.6218,40.6433,24052.0
2015-07-15 13:20:00,56.86,56.86,56.85,56.86,12352.0,40.6361,40.6361,40.629,40.6361,12352.0
2015-07-15 13:25:00,56.86,56.86,56.81,56.85,22583.0,40.6361,40.6361,40.6004,40.629,22583.0
2015-07-15 13:30:00,56.84,56.86,56.82,56.85,22225.0,40.6218,40.6361,40.6076,40.629,22225.0
2015-07-15 13:35:00,56.85,56.86,56.78,56.81,26608.0,40.629,40.6361,40.579,40.6004,26608.0
2015-07-15 13:40:00,56.82,56.84,56.81,56.82,20124.0,40.6076,40.6218,40.6004,40.6076,20124.0
2015-07-15 13:45:00,56.82,56.84,56.79,56.84,13406.0,40.6076,40.6218,40.5861,40.6218,13406.0
2015-07-15 13:50:00,56.85,56.86,56.83,56.85,19009.0,40.629,40.6361,40.6147,40.629,19009.0
2015-07-15 13:55:00,56.85,56.86,56.8,56.83,17348.0,40.629,40.6361,40.5933,40.6147,17348.0
2015-07-15 14:00:00,56.84,56.87,56.83,56.87,18836.0,40.6218,40.6433,40.6147,40.6433,18836.0
2015-07-15 14:05:00,56.87,56.9,56.86,56.9,22454.0,40.6433,40.6647,40.6361,40.6647,22454.0
2015-07-15 14:10:00,56.9,56.91,56.88,56.9,23921.0,40.6647,40.6719,40.6504,40.6647,23921.0
2015-07-15 14:15:00,56.9,56.94,56.89,56.93,30756.0,40.6647,40.6933,40.6576,40.6862,30756.0
2015-07-15 14:20:00,56.93,56.95,56.89,56.89,23959.0,40.6862,40.7005,40.6576,40.6576,23959.0
2015-07-15 14:25:00,56.9,56.95,56.89,56.94,22168.0,40.6647,40.7005,40.6576,40.6933,22168.0
2015-07-15 14:30:00,56.96,56.97,56.9,56.9,26548.0,40.7076,40.7148,40.6647,40.6647,26548.0
2015-07-15 14:35:00,56.9,56.9,56.82,56.84,31349.0,40.6647,40.6647,40.6076,40.6218,31349.0
2015-07-15 14:40:00,56.83,56.84,56.76,56.76,30297.0,40.6147,40.6218,40.5647,40.5647,30297.0
2015-07-15 14:45:00,56.76,56.77,56.71,56.77,27158.0,40.5647,40.5718,40.5289,40.5718,27158.0
2015-07-15 14:50:00,56.77,56.78,56.69,56.7,33910.0,40.5718,40.579,40.5146,40.5218,33910.0
2015-07-15 14:55:00,56.7,56.76,56.65,56.76,36165.0,40.5218,40.5647,40.4861,40.5647,36165.0
2015-07-15 15:00:00,56.76,56.78,56.74,56.77,32702.0,40.5647,40.579,40.5504,40.5718,32702.0
2015-07-15 15:05:00,56.77,56.77,56.72,56.74,27241.0,40.5718,40.5718,40.5361,40.5504,27241.0
2015-07-15 15:10:00,56.73,56.78,56.73,56.76,27724.0,40.5432,40.579,40.5432,40.5647,27724.0
2015-07-15 15:15:00,56.76,56.79,56.75,56.79,31112.0,40.5647,40.5861,40.5575,40.5861,31112.0
2015-07-15 15:20:00,56.79,56.8,56.74,56.76,33231.0,40.5861,40.5933,40.5504,40.5647,33231.0
2015-07-15 15:25:00,56.77,56.81,56.74,56.81,36756.0,40.5718,40.6004,40.5504,40.6004,36756.0
2015-07-15 15:30:00,56.82,56.85,56.8,56.84,77387.0,40.6076,40.629,40.5933,40.6218,77387.0
2015-07-15 15:35:00,56.85,56.87,56.8,56.81,51962.0,40.629,40.6433,40.5933,40.6004,51962.0
2015-07-15 15:40:00,56.8,56.82,56.76,56.78,51130.0,40.5933,40.6076,40.5647,40.579,51130.0
2015-07-15 15:45:00,56.78,56.81,56.76,56.79,60513.0,40.579,40.6004,40.5647,40.5861,60513.0
2015-07-15 15:50:00,56.79,56.88,56.78,56.88,73638.0,40.5861,40.6504,40.579,40.6504,73638.0
2015-07-15 15:55:00,56.88,56.89,56.81,56.85,183159.0,40.6504,40.6576,40.6004,40.629,183159.0
2015-07-16 09:30:00,57.16,57.37,57.14,57.19,75536.0,40.8505,41.0006,40.8362,40.872,75536.0
2015-07-16 09:35:00,57.2,57.28,57.19,57.28,32695.0,40.8791,40.9363,40.872,40.9363,32695.0
2015-07-16 09:40:00,57.28,57.54,57.28,57.52,46614.0,40.9363,41.1221,40.9363,41.1078,46614.0
2015-07-16 09:45:00,57.52,57.53,57.3,57.34,41868.0,41.1078,41.115,40.9506,40.9792,41868.0
2015-07-16 09:50:00,57.34,57.36,57.21,57.21,41003.0,40.9792,40.9935,40.8863,40.8863,41003.0
2015-07-16 09:55:00,57.22,57.25,57.14,57.14,38176.0,40.8934,40.9149,40.8362,40.8362,38176.0
2015-07-16 10:00:00,57.15,57.2,57.15,57.16,21234.0,40.8434,40.8791,40.8434,40.8505,21234.0
2015-07-16 10:05:00,57.16,57.2,57.14,57.16,30253.0,40.8505,40.8791,40.8362,40.8505,30253.0
2015-07-16 10:10:00,57.16,57.17,57.08,57.08,33142.0,40.8505,40.8577,40.7934,40.7934,33142.0
2015-07-16 10:15:00,57.09,57.13,57.09,57.12,16551.0,40.8005,40.8291,40.8005,40.822,16551.0
2015-07-16 10:20:00,57.12,57.12,57.05,57.09,22571.0,40.822,40.822,40.7719,40.8005,22571.0
2015-07-16 10:25:00,57.08,57.08,57.01,57.01,21964.0,40.7934,40.7934,40.7433,40.7433,21964.0
2015-07-16 10:30:00,57.02,57.04,57.01,57.02,22682.0,40.7505,40.7648,40.7433,40.7505,22682.0
2015-07-16 10:35:00,57.02,57.02,56.98,56.98,17300.0,40.7505,40.7505,40.7219,40.7219,17300.0
2015-07-16 10:40:00,56.98,57.03,56.97,57.03,19522.0,40.7219,40.7576,40.7148,40.7576,19522.0
2015-07-16 10:45:00,57.03,57.06,57.02,57.04,16999.0,40.7576,40.7791,40.7505,40.7648,16999.0
2015-07-16 10:50:00,57.05,57.07,57.01,57.02,24760.0,40.7719,40.7862,40.7433,40.7505,24760.0
2015-07-16 10:55:00,57.01,57.02,56.98,56.99,13875.0,40.7433,40.7505,40.7219,40.729,13875.0
2015-07-16 11:00:00,56.98,57.0,56.97,57.0,37515.0,40.7219,40.7362,40.7148,40.7362,37515.0
2015-07-16 11:05:00,57.0,57.0,56.95,56.95,7566.0,40.7362,40.7362,40.7005,40.7005,7566.0
2015-07-16 11:10:00,56.95,56.98,56.94,56.98,16878.0,40.7005,40.7219,40.6933,40.7219,16878.0
2015-07-16 11:15:00,56.99,57.0,56.94,56.95,28769.0,40.729,40.7362,40.6933,40.7005,28769.0
2015-07-16 11:20:00,56.95,57.0,56.95,57.0,13339.0,40.7005,40.7362,40.7005,40.7362,13339.0
2015-07-16 11:25:00,56.99,57.03,56.99,57.01,21198.0,40.729,40.7576,40.729,40.7433,21198.0
2015-07-16 11:30:00,57.01,57.04,57.01,57.03,15844.0,40.7433,40.7648,40.7433,40.7576,15844.0
2015-07-16 11:35:00,57.03,57.05,57.02,57.04,11563.0,40.7576,40.7719,40.7505,40.7648,11563.0
2015-07-16 11:40:00,57.04,57.05,57.03,57.04,14965.0,40.7648,40.7719,40.7576,40.7648,14965.0
2015-07-16 11:45:00,57.05,57.07,57.03,57.04,17928.0,40.7719,40.7862,40.7576,40.7648,17928.0
2015-07-16 11:50:00,57.03,57.03,56.99,56.99,16466.0,40.7576,40.7576,40.729,40.729,16466.0
2015-07-16 11:55:00,56.99,57.01,56.96,56.98,22842.0,40.729,40.7433,40.7076,40.7219,22842.0
2015-07-16 12:00:00,56.98,57.02,56.97,57.01,19642.0,40.7219,40.7505,40.7148,40.7433,19642.0
2015-07-16 12:05:00,57.01,57.04,57.0,57.02,8891.0,40.7433,40.7648,40.7362,40.7505,8891.0
2015-07-16 12:10:00,57.01,57.05,56.99,57.05,25510.0,40.7433,40.7719,40.729,40.7719,25510.0
2015-07-16 12:15:00,57.06,57.08,57.04,57.08,15117.0,40.7791,40.7934,40.7648,40.7934,15117.0
2015-07-16 12:20:00,57.08,57.08,57.03,57.05,74683.0,40.7934,40.7934,40.7576,40.7719,74683.0
2015-07-16 12:25:00,57.05,57.08,57.04,57.05,14186.0,40.7719,40.7934,40.7648,40.7719,14186.0
2015-07-16 12:30:00,57.06,57.07,57.02,57.03,12447.0,40.7791,40.7862,40.7505,40.7576,12447.0
2015-07-16 12:35:00,57.03,57.07,57.03,57.05,21311.0,40.7576,40.7862,40.7576,40.7719,21311.0
2015-07-16 12:40:00,57.04,57.05,57.02,57.04,23638.0,40.7648,40.7719,40.7505,40.7648,23638.0
2015-07-16 12:45:00,57.05,57.05,57.03,57.04,15703.0,40.7719,40.7719,40.7576,40.7648,15703.0
2015-07-16 12:50:00,57.04,57.04,56.99,57.0,26005.0,40.7648,40.7648,40.729,40.7362,26005.0
2015-07-16 12:55:00,57.01,57.01,56.97,56.97,17621.0,40.7433,40.7433,40.7148,40.7148,17621.0
2015-07-16 13:00:00,56.98,56.99,56.95,56.98,32618.0,40.7219,40.729,40.7005,40.7219,32618.0
2015-07-16 13:05:00,56.98,57.0,56.96,56.97,24414.0,40.7219,40.7362,40.7076,40.7148,24414.0
2015-07-16 13:10:00,56.96,57.01,56.96,57.0,17633.0,40.7076,40.7433,40.7076,40.7362,17633.0
2015-07-16 13:15:00,57.01,57.02,56.97,56.99,22819.0,40.7433,40.7505,40.7148,40.729,22819.0
2015-07-16 13:20:00,56.98,57.02,56.98,57.0,17850.0,40.7219,40.7505,40.7219,40.7362,17850.0
2015-07-16 13:25:00,57.01,57.03,57.0,57.02,16682.0,40.7433,40.7576,40.7362,40.7505,16682.0
2015-07-16 13:30:00,57.02,57.02,57.0,57.01,16272.0,40.7505,40.7505,40.7362,40.7433,16272.0
2015-07-16 13:35:00,57.02,57.04,57.01,57.04,7428.0,40.7505,40.7648,40.7433,40.7648,7428.0
2015-07-16 13:40:00,57.04,57.06,57.03,57.05,7480.0,40.7648,40.7791,40.7576,40.7719,7480.0
2015-07-16 13:45:00,57.06,57.1,57.06,57.07,17013.0,40.7791,40.8077,40.7791,40.7862,17013.0
2015-07-16 13:50:00,57.07,57.12,57.06,57.11,28736.0,40.7862,40.822,40.7791,40.8148,28736.0
2015-07-16 13:55:00,57.11,57.11,57.07,57.08,11310.0,40.8148,40.8148,40.7862,40.7934,11310.0
2015-07-16 14:00:00,57.08,57.1,57.07,57.1,8732.0,40.7934,40.8077,40.7862,40.8077,8732.0
2015-07-16 14:05:00,57.1,57.13,57.09,57.11,25945.0,40.8077,40.8291,40.8005,40.8148,25945.0
2015-07-16 14:10:00,57.1,57.1,57.06,57.08,74673.0,40.8077,40.8077,40.7791,40.7934,74673.0
2015-07-16 14:15:00,57.08,57.08,57.03,57.04,14290.0,40.7934,40.7934,40.7576,40.7648,14290.0
2015-07-16 14:20:00,57.04,57.05,57.0,57.01,22159.0,40.7648,40.7719,40.7362,40.7433,22159.0
2015-07-16 14:25:00,57.0,57.04,57.0,57.03,27076.0,40.7362,40.7648,40.7362,40.7576,27076.0
2015-07-16 14:30:00,57.04,57.12,57.03,57.12,19954.0,40.7648,40.822,40.7576,40.822,19954.0
2015-07-16 14:35:00,57.12,57.12,57.08,57.09,25498.0,40.822,40.822,40.7934,40.8005,25498.0
2015-07-16 14:40:00,57.09,57.12,57.09,57.11,14636.0,40.8005,40.822,40.8005,40.8148,14636.0
2015-07-16 14:45:00,57.12,57.12,57.05,57.07,23141.0,40.822,40.822,40.7719,40.7862,23141.0
2015-07-16 14:50:00,57.06,57.1,57.05,57.06,21197.0,40.7791,40.8077,40.7719,40.7791,21197.0
2015-07-16 14:55:00,57.05,57.08,57.0,57.01,32832.0,40.7719,40.7934,40.7362,40.7433,32832.0
2015-07-16 15:00:00,57.02,57.03,57.0,57.01,29634.0,40.7505,40.7576,40.7362,40.7433,29634.0
2015-07-16 15:05:00,57.01,57.02,56.99,57.01,52168.0,40.7433,40.7505,40.729,40.7433,52168.0
2015-07-16 15:10:00,57.0,57.02,56.99,56.99,78081.0,40.7362,40.7505,40.729,40.729,78081.0
2015-07-16 15:15:00,57.0,57.07,56.99,57.02,98063.0,40.7362,40.7862,40.729,40.7505,98063.0
2015-07-16 15:20:00,57.03,57.03,57.01,57.02,33288.0,40.7576,40.7576,40.7433,40.7505,33288.0
2015-07-16 15:25:00,57.01,57.03,57.0,57.03,47005.0,40.7433,40.7576,40.7362,40.7576,47005.0
2015-07-16 15:30:00,57.03,57.03,57.0,57.01,53139.0,40.7576,40.7576,40.7362,40.7433,53139.0
2015-07-16 15:35:00,57.01,57.03,57.0,57.01,50265.0,40.7433,40.7576,40.7362,40.7433,50265.0
2015-07-16 15:40:00,57.02,57.04,57.01,57.02,52948.0,40.7505,40.7648,40.7433,40.7505,52948.0
2015-07-16 15:45:00,57.03,57.04,57.0,57.01,71078.0,40.7576,40.7648,40.7362,40.7433,71078.0
2015-07-16 15:50:00,57.01,57.05,57.0,57.03,79195.0,40.7433,40.7719,40.7362,40.7576,79195.0
2015-07-16 15:55:00,57.03,57.06,57.0,57.02,114322.0,40.7576,40.7791,40.7362,40.7505,114322.0
2015-07-17 09:30:00,56.85,56.97,56.7,56.74,128360.0,40.629,40.7148,40.5218,40.5504,128360.0
2015-07-17 09:35:00,56.77,56.78,56.62,56.74,12605.0,40.5718,40.579,40.4646,40.5504,12605.0
2015-07-17 09:40:00,56.73,56.83,56.73,56.83,13796.0,40.5432,40.6147,40.5432,40.6147,13796.0
2015-07-17 09:45:00,56.82,56.83,56.62,56.67,25080.0,40.6076,40.6147,40.4646,40.5004,25080.0
2015-07-17 09:50:00,56.69,56.7,56.66,56.67,16792.0,40.5146,40.5218,40.4932,40.5004,16792.0
2015-07-17 09:55:00,56.67,56.71,56.66,56.69,12209.0,40.5004,40.5289,40.4932,40.5146,12209.0
2015-07-17 10:00:00,56.68,56.74,56.66,56.74,24896.0,40.5075,40.5504,40.4932,40.5504,24896.0
2015-07-17 10:05:00,56.74,56.75,56.65,56.66,33232.0,40.5504,40.5575,40.4861,40.4932,33232.0
2015-07-17 10:10:00,56.66,56.73,56.65,56.73,19490.0,40.4932,40.5432,40.4861,40.5432,19490.0
2015-07-17 10:15:00,56.73,56.74,56.69,56.71,29388.0,40.5432,40.5504,40.5146,40.5289,29388.0
2015-07-17 10:20:00,56.7,56.76,56.7,56.76,27410.0,40.5218,40.5647,40.5218,40.5647,27410.0
2015-07-17 10:25:00,56.76,56.78,56.73,56.73,16425.0,40.5647,40.579,40.5432,40.5432,16425.0
2015-07-17 10:30:00,56.73,56.76,56.73,56.74,29868.0,40.5432,40.5647,40.5432,40.5504,29868.0
2015-07-17 10:35:00,56.74,56.74,56.68,56.7,27233.0,40.5504,40.5504,40.5075,40.5218,27233.0
2015-07-17 10:40:00,56.69,56.72,56.67,56.68,39274.0,40.5146,40.5361,40.5004,40.5075,39274.0
2015-07-17 10:45:00,56.68,56.72,56.67,56.72,20931.0,40.5075,40.5361,40.5004,40.5361,20931.0
2015-07-17 10:50:00,56.72,56.73,56.69,56.71,18777.0,40.5361,40.5432,40.5146,40.5289,18777.0
2015-07-17 10:55:00,56.72,56.74,56.7,56.71,19383.0,40.5361,40.5504,40.5218,40.5289,19383.0
2015-07-17 11:00:00,56.72,56.74,56.71,56.72,33753.0,40.5361,40.5504,40.5289,40.5361,33753.0
2015-07-17 11:05:00,56.73,56.75,56.7,56.7,24128.0,40.5432,40.5575,40.5218,40.5218,24128.0
2015-07-17 11:10:00,56.7,56.71,56.68,56.69,16272.0,40.5218,40.5289,40.5075,40.5146,16272.0
2015-07-17 11:15:00,56.69,56.75,56.68,56.75,20708.0,40.5146,40.5575,40.5075,40.5575,20708.0
2015-07-17 11:20:00,56.76,56.79,56.75,56.77,18976.0,40.5647,40.5861,40.5575,40.5718,18976.0
2015-07-17 11:25:00,56.76,56.85,56.76,56.85,16810.0,40.5647,40.629,40.5647,40.629,16810.0
2015-07-17 11:30:00,56.85,56.85,56.81,56.81,19288.0,40.629,40.629,40.6004,40.6004,19288.0
2015-07-17 11:35:00,56.82,56.85,56.81,56.85,15964.0,40.6076,40.629,40.6004,40.629,15964.0
2015-07-17 11:40:00,56.85,56.9,56.85,56.88,14949.0,40.629,40.6647,40.629,40.6504,14949.0
2015-07-17 11:45:00,56.89,56.9,56.85,56.86,36730.0,40.6576,40.6647,40.629,40.6361,36730.0
2015-07-17 11:50:00,56.86,56.88,56.85,56.86,36392.0,40.6361,40.6504,40.629,40.6361,36392.0
2015-07-17 11:55:00,56.86,56.9,56.85,56.88,20916.0,40.6361,40.6647,40.629,40.6504,20916.0
2015-07-17 12:00:00,56.88,56.9,56.85,56.85,15929.0,40.6504,40.6647,40.629,40.629,15929.0
2015-07-17 12:05:00,56.86,56.89,56.86,56.87,10173.0,40.6361,40.6576,40.6361,40.6433,10173.0
2015-07-17 12:10:00,56.87,56.89,56.84,56.86,22362.0,40.6433,40.6576,40.6218,40.6361,22362.0
2015-07-17 12:15:00,56.85,56.87,56.83,56.83,13240.0,40.629,40.6433,40.6147,40.6147,13240.0
2015-07-17 12:20:00,56.83,56.83,56.77,56.81,31984.0,40.6147,40.6147,40.5718,40.6004,31984.0
2015-07-17 12:25:00,56.8,56.84,56.8,56.82,24185.0,40.5933,40.6218,40.5933,40.6076,24185.0
2015-07-17 12:30:00,56.82,56.89,56.82,56.88,31921.0,40.6076,40.6576,40.6076,40.6504,31921.0
2015-07-17 12:35:00,56.87,56.91,56.87,56.9,19804.0,40.6433,40.6719,40.6433,40.6647,19804.0
2015-07-17 12:40:00,56.89,56.95,56.89,56.93,13824.0,40.6576,40.7005,40.6576,40.6862,13824.0
2015-07-17 12:45:00,56.93,56.98,56.93,56.95,14580.0,40.6862,40.7219,40.6862,40.7005,14580.0
2015-07-17 12:50:00,56.95,56.97,56.94,56.94,13015.0,40.7005,40.7148,40.6933,40.6933,13015.0
2015-07-17 12:55:00,56.94,56.95,56.91,56.91,10241.0,40.6933,40.7005,40.6719,40.6719,10241.0
2015-07-17 13:00:00,56.92,56.96,56.91,56.93,10900.0,40.679,40.7076,40.6719,40.6862,10900.0
2015-07-17 13:05:00,56.94,56.97,56.93,56.95,24163.0,40.6933,40.7148,40.6862,40.7005,24163.0
2015-07-17 13:10:00,56.95,56.95,56.93,56.94,6437.0,40.7005,40.7005,40.6862,40.6933,6437.0
2015-07-17 13:15:00,56.94,56.94,56.89,56.89,39936.0,40.6933,40.6933,40.6576,40.6576,39936.0
2015-07-17 13:20:00,56.89,56.9,56.85,56.88,23696.0,40.6576,40.6647,40.629,40.6504,23696.0
2015-07-17 13:25:00,56.88,56.89,56.88,56.88,10840.0,40.6504,40.6576,40.6504,40.6504,10840.0
2015-07-17 13:30:00,56.89,56.91,56.86,56.88,19912.0,40.6576,40.6719,40.6361,40.6504,19912.0
2015-07-17 13:35:00,56.88,56.92,56.88,56.92,8925.0,40.6504,40.679,40.6504,40.679,8925.0
2015-07-17 13:40:00,56.92,56.94,56.91,56.93,8477.0,40.679,40.6933,40.6719,40.6862,8477.0
2015-07-17 13:45:00,56.94,56.94,56.93,56.94,13755.0,40.6933,40.6933,40.6862,40.6933,13755.0
2015-07-17 13:50:00,56.94,56.96,56.93,56.95,15485.0,40.6933,40.7076,40.6862,40.7005,15485.0
2015-07-17 13:55:00,56.95,56.99,56.94,56.98,30647.0,40.7005,40.729,40.6933,40.7219,30647.0
2015-07-17 14:00:00,56.97,56.99,56.94,56.94,8901.0,40.7148,40.729,40.6933,40.6933,8901.0
2015-07-17 14:05:00,56.95,56.97,56.94,56.94,14520.0,40.7005,40.7148,40.6933,40.6933,14520.0
2015-07-17 14:10:00,56.94,56.94,56.91,56.93,14099.0,40.6933,40.6933,40.6719,40.6862,14099.0
2015-07-17 14:15:00,56.93,56.97,56.91,56.97,11764.0,40.6862,40.7148,40.6719,40.7148,11764.0
2015-07-17 14:20:00,56.97,57.0,56.96,56.98,9413.0,40.7148,40.7362,40.7076,40.7219,9413.0
2015-07-17 14:25:00,56.99,57.0,56.95,56.95,17286.0,40.729,40.7362,40.7005,40.7005,17286.0
2015-07-17 14:30:00,56.95,56.97,56.95,56.95,14123.0,40.7005,40.7148,40.7005,40.7005,14123.0
2015-07-17 14:35:00,56.94,56.94,56.92,56.93,13898.0,40.6933,40.6933,40.679,40.6862,13898.0
2015-07-17 14:40:00,56.92,56.94,56.92,56.93,14755.0,40.679,40.6933,40.679,40.6862,14755.0
2015-07-17 14:45:00,56.93,56.94,56.92,56.92,17422.0,40.6862,40.6933,40.679,40.679,17422.0
2015-07-17 14:50:00,56.92,56.96,56.91,56.96,22024.0,40.679,40.7076,40.6719,40.7076,22024.0
2015-07-17 14:55:00,56.95,56.97,56.95,56.97,42345.0,40.7005,40.7148,40.7005,40.7148,42345.0
2015-07-17 15:00:00,56.96,56.96,56.87,56.88,52845.0,40.7076,40.7076,40.6433,40.6504,52845.0
2015-07-17 15:05:00,56.88,56.89,56.85,56.86,22332.0,40.6504,40.6576,40.629,40.6361,22332.0
2015-07-17 15:10:00,56.87,56.9,56.86,56.88,18403.0,40.6433,40.6647,40.6361,40.6504,18403.0
2015-07-17 15:15:00,56.88,56.9,56.87,56.89,13914.0,40.6504,40.6647,40.6433,40.6576,13914.0
2015-07-17 15:20:00,56.89,56.92,56.88,56.91,26474.0,40.6576,40.679,40.6504,40.6719,26474.0
2015-07-17 15:25:00,56.91,56.94,56.9,56.94,35995.0,40.6719,40.6933,40.6647,40.6933,35995.0
2015-07-17 15:30:00,56.94,56.94,56.9,56.92,28883.0,40.6933,40.6933,40.6647,40.679,28883.0
2015-07-17 15:35:00,56.91,56.93,56.9,56.91,52927.0,40.6719,40.6862,40.6647,40.6719,52927.0
2015-07-17 15:40:00,56.92,56.94,56.91,56.94,38819.0,40.679,40.6933,40.6719,40.6933,38819.0
2015-07-17 15:45:00,56.94,56.96,56.93,56.95,48807.0,40.6933,40.7076,40.6862,40.7005,48807.0
2015-07-17 15:50:00,56.95,56.97,56.93,56.93,59978.0,40.7005,40.7148,40.6862,40.6862,59978.0
2015-07-17 15:55:00,56.94,56.96,56.93,56.94,145349.0,40.6933,40.7076,40.6862,40.6933,145349.0
2015-07-20 09:30:00,56.98,56.98,56.82,56.87,51200.0,40.7219,40.7219,40.6076,40.6433,51200.0
2015-07-20 09:35:00,56.86,56.93,56.85,56.91,24011.0,40.6361,40.6862,40.629,40.6719,24011.0
2015-07-20 09:40:00,56.91,56.93,56.82,56.84,21928.0,40.6719,40.6862,40.6076,40.6218,21928.0
2015-07-20 09:45:00,56.84,56.9,56.82,56.85,15798.0,40.6218,40.6647,40.6076,40.629,15798.0
2015-07-20 09:50:00,56.86,56.89,56.81,56.82,50842.0,40.6361,40.6576,40.6004,40.6076,50842.0
2015-07-20 09:55:00,56.83,56.85,56.78,56.81,70873.0,40.6147,40.629,40.579,40.6004,70873.0
2015-07-20 10:00:00,56.81,56.82,56.75,56.75,24544.0,40.6004,40.6076,40.5575,40.5575,24544.0
2015-07-20 10:05:00,56.76,56.86,56.76,56.82,40591.0,40.5647,40.6361,40.5647,40.6076,40591.0
2015-07-20 10:10:00,56.82,56.83,56.76,56.79,30384.0,40.6076,40.6147,40.5647,40.5861,30384.0
2015-07-20 10:15:00,56.79,56.84,56.79,56.82,28141.0,40.5861,40.6218,40.5861,40.6076,28141.0
2015-07-20 10:20:00,56.83,56.83,56.8,56.82,23494.0,40.6147,40.6147,40.5933,40.6076,23494.0
2015-07-20 10:25:00,56.82,56.84,56.8,56.8,21401.0,40.6076,40.6218,40.5933,40.5933,21401.0
2015-07-20 10:30:00,56.79,56.81,56.78,56.8,23652.0,40.5861,40.6004,40.579,40.5933,23652.0
2015-07-20 10:35:00,56.8,56.81,56.78,56.8,19957.0,40.5933,40.6004,40.579,40.5933,19957.0
2015-07-20 10:40:00,56.8,56.81,56.76,56.79,77439.0,40.5933,40.6004,40.5647,40.5861,77439.0
2015-07-20 10:45:00,56.79,56.8,56.77,56.78,21686.0,40.5861,40.5933,40.5718,40.579,21686.0
2015-07-20 10:50:00,56.77,56.8,56.77,56.79,24656.0,40.5718,40.5933,40.5718,40.5861,24656.0
2015-07-20 10:55:00,56.79,56.81,56.78,56.79,25818.0,40.5861,40.6004,40.579,40.5861,25818.0
2015-07-20 11:00:00,56.79,56.79,56.74,56.75,22880.0,40.5861,40.5861,40.5504,40.5575,22880.0
2015-07-20 11:05:00,56.75,56.77,56.73,56.75,83225.0,40.5575,40.5718,40.5432,40.5575,83225.0
2015-07-20 11:10:00,56.76,56.76,56.73,56.73,42737.0,40.5647,40.5647,40.5432,40.5432,42737.0
2015-07-20 11:15:00,56.73,56.74,56.7,56.71,17899.0,40.5432,40.5504,40.5218,40.5289,17899.0
2015-07-20 11:20:00,56.71,56.75,56.7,56.75,13536.0,40.5289,40.5575,40.5218,40.5575,13536.0
2015-07-20 11:25:00,56.74,56.76,56.71,56.72,22627.0,40.5504,40.5647,40.5289,40.5361,22627.0
2015-07-20 11:30:00,56.72,56.97,56.72,56.84,462173.0,40.5361,40.7148,40.5361,40.6218,462173.0
2015-07-20 11:35:00,56.85,57.2,56.82,56.97,829269.0,40.629,40.8791,40.6076,40.7148,829269.0
2015-07-20 11:40:00,56.98,57.18,56.97,57.02,167098.0,40.7219,40.8648,40.7148,40.7505,167098.0
2015-07-20 11:45:00,57.04,57.04,56.9,56.9,122490.0,40.7648,40.7648,40.6647,40.6647,122490.0
2015-07-20 11:50:00,56.91,56.91,56.79,56.87,62922.0,40.6719,40.6719,40.5861,40.6433,62922.0
2015-07-20 11:55:00,56.85,56.95,56.85,56.95,24579.0,40.629,40.7005,40.629,40.7005,24579.0
2015-07-20 12:00:00,56.96,56.98,56.93,56.94,34229.0,40.7076,40.7219,40.6862,40.6933,34229.0
2015-07-20 12:05:00,56.94,56.96,56.91,56.95,94154.0,40.6933,40.7076,40.6719,40.7005,94154.0
2015-07-20 12:10:00,56.96,57.03,56.96,56.99,47479.0,40.7076,40.7576,40.7076,40.729,47479.0
2015-07-20 12:15:00,57.0,57.02,56.95,57.01,55676.0,40.7362,40.7505,40.7005,40.7433,55676.0
2015-07-20 12:20:00,57.01,57.02,56.93,56.94,132838.0,40.7433,40.7505,40.6862,40.6933,132838.0
2015-07-20 12:25:00,56.94,56.97,56.93,56.97,10468.0,40.6933,40.7148,40.6862,40.7148,10468.0
2015-07-20 12:30:00,56.97,56.99,56.94,56.94,20845.0,40.7148,40.729,40.6933,40.6933,20845.0
2015-07-20 12:35:00,56.94,56.94,56.85,56.86,73647.0,40.6933,40.6933,40.629,40.6361,73647.0
2015-07-20 12:40:00,56.87,56.94,56.86,56.94,24986.0,40.6433,40.6933,40.6361,40.6933,24986.0
2015-07-20 12:45:00,56.95,57.02,56.94,57.0,25562.0,40.7005,40.7505,40.6933,40.7362,25562.0
2015-07-20 12:50:00,57.01,57.02,56.99,57.0,28618.0,40.7433,40.7505,40.729,40.7362,28618.0
2015-07-20 12:55:00,57.0,57.01,56.93,56.97,30980.0,40.7362,40.7433,40.6862,40.7148,30980.0
2015-07-20 13:00:00,56.97,56.98,56.93,56.93,31987.0,40.7148,40.7219,40.6862,40.6862,31987.0
2015-07-20 13:05:00,56.94,56.97,56.89,56.91,35586.0,40.6933,40.7148,40.6576,40.6719,35586.0
2015-07-20 13:10:00,56.91,56.93,56.88,56.88,16108.0,40.6719,40.6862,40.6504,40.6504,16108.0
2015-07-20 13:15:00,56.89,56.95,56.88,56.92,38748.0,40.6576,40.7005,40.6504,40.679,38748.0
2015-07-20 13:20:00,56.92,56.95,56.9,56.9,21878.0,40.679,40.7005,40.6647,40.6647,21878.0
2015-07-20 13:25:00,56.91,56.93,56.89,56.92,26335.0,40.6719,40.6862,40.6576,40.679,26335.0
2015-07-20 13:30:00,56.92,56.94,56.9,56.94,42935.0,40.679,40.6933,40.6647,40.6933,42935.0
2015-07-20 13:35:00,56.95,57.0,56.95,56.99,15047.0,40.7005,40.7362,40.7005,40.729,15047.0
2015-07-20 13:40:00,57.0,57.0,56.87,56.91,62144.0,40.7362,40.7362,40.6433,40.6719,62144.0
2015-07-20 13:45:00,56.91,56.92,56.82,56.85,28684.0,40.6719,40.679,40.6076,40.629,28684.0
2015-07-20 13:50:00,56.84,56.88,56.8,56.8,45220.0,40.6218,40.6504,40.5933,40.5933,45220.0
2015-07-20 13:55:00,56.81,56.81,56.73,56.77,39129.0,40.6004,40.6004,40.5432,40.5718,39129.0
2015-07-20 14:00:00,56.78,56.83,56.77,56.83,19702.0,40.579,40.6147,40.5718,40.6147,19702.0
2015-07-20 14:05:00,56.83,56.83,56.74,56.74,55079.0,40.6147,40.6147,40.5504,40.5504,55079.0
2015-07-20 14:10:00,56.75,56.76,56.74,56.75,14718.0,40.5575,40.5647,40.5504,40.5575,14718.0
2015-07-20 14:15:00,56.75,56.77,56.74,56.77,17329.0,40.5575,40.5718,40.5504,40.5718,17329.0
2015-07-20 14:20:00,56.77,56.77,56.76,56.77,14547.0,40.5718,40.5718,40.5647,40.5718,14547.0
2015-07-20 14:25:00,56.77,56.8,56.76,56.8,41119.0,40.5718,40.5933,40.5647,40.5933,41119.0
2015-07-20 14:30:00,56.8,56.83,56.8,56.83,15999.0,40.5933,40.6147,40.5933,40.6147,15999.0
2015-07-20 14:35:00,56.82,56.85,56.82,56.85,22042.0,40.6076,40.629,40.6076,40.629,22042.0
2015-07-20 14:40:00,56.85,56.88,56.84,56.88,17173.0,40.629,40.6504,40.6218,40.6504,17173.0
2015-07-20 14:45:00,56.88,56.88,56.84,56.85,18496.0,40.6504,40.6504,40.6218,40.629,18496.0
2015-07-20 14:50:00,56.85,56.85,56.82,56.83,40046.0,40.629,40.629,40.6076,40.6147,40046.0
2015-07-20 14:55:00,56.84,56.85,56.81,56.84,16348.0,40.6218,40.629,40.6004,40.6218,16348.0
2015-07-20 15:00:00,56.84,56.84,56.8,56.83,22319.0,40.6218,40.6218,40.5933,40.6147,22319.0
2015-07-20 15:05:00,56.83,56.87,56.8,56.87,28993.0,40.6147,40.6433,40.5933,40.6433,28993.0
2015-07-20 15:10:00,56.88,56.9,56.86,56.88,30592.0,40.6504,40.6647,40.6361,40.6504,30592.0
2015-07-20 15:15:00,56.88,56.88,56.84,56.84,37252.0,40.6504,40.6504,40.6218,40.6218,37252.0
2015-07-20 15:20:00,56.84,56.86,56.81,56.83,39991.0,40.6218,40.6361,40.6004,40.6147,39991.0
2015-07-20 15:25:00,56.82,56.83,56.79,56.8,23336.0,40.6076,40.6147,40.5861,40.5933,23336.0
2015-07-20 15:30:00,56.8,56.84,56.79,56.84,38504.0,40.5933,40.6218,40.5861,40.6218,38504.0
2015-07-20 15:35:00,56.84,56.85,56.79,56.8,80491.0,40.6218,40.629,40.5861,40.5933,80491.0
2015-07-20 15:40:00,56.8,56.8,56.75,56.77,56675.0,40.5933,40.5933,40.5575,40.5718,56675.0
2015-07-20 15:45:00,56.77,56.81,56.75,56.8,86297.0,40.5718,40.6004,40.5575,40.5933,86297.0
2015-07-20 15:50:00,56.81,56.84,56.79,56.8,43946.0,40.6004,40.6218,40.5861,40.5933,43946.0
2015-07-20 15:55:00,56.8,56.85,56.8,56.82,93231.0,40.5933,40.629,40.5933,40.6076,93231.0
2015-07-21 09:30:00,57.38,57.48,57.11,57.17,122085.0,41.0078,41.0792,40.8148,40.8577,122085.0
2015-07-21 09:35:00,57.18,57.22,57.1,57.19,185382.0,40.8648,40.8934,40.8077,40.872,185382.0
2015-07-21 09:40:00,57.19,57.35,57.18,57.28,52434.0,40.872,40.9863,40.8648,40.9363,52434.0
2015-07-21 09:45:00,57.3,57.33,57.26,57.27,29101.0,40.9506,40.972,40.922,40.9292,29101.0
2015-07-21 09:50:00,57.29,57.29,57.2,57.23,35297.0,40.9434,40.9434,40.8791,40.9006,35297.0
2015-07-21 09:55:00,57.22,57.23,57.15,57.2,63895.0,40.8934,40.9006,40.8434,40.8791,63895.0
2015-07-21 10:00:00,57.2,57.21,57.16,57.21,27451.0,40.8791,40.8863,40.8505,40.8863,27451.0
2015-07-21 10:05:00,57.22,57.25,57.19,57.2,30183.0,40.8934,40.9149,40.872,40.8791,30183.0
2015-07-21 10:10:00,57.21,57.23,57.18,57.19,35945.0,40.8863,40.9006,40.8648,40.872,35945.0
2015-07-21 10:15:00,57.2,57.24,57.18,57.22,29697.0,40.8791,40.9077,40.8648,40.8934,29697.0
2015-07-21 10:20:00,57.22,57.22,57.2,57.21,18751.0,40.8934,40.8934,40.8791,40.8863,18751.0
2015-07-21 10:25:00,57.21,57.24,57.2,57.23,35648.0,40.8863,40.9077,40.8791,40.9006,35648.0
2015-07-21 10:30:00,57.23,57.3,57.23,57.27,89600.0,40.9006,40.9506,40.9006,40.9292,89600.0
2015-07-21 10:35:00,57.26,57.3,57.23,57.29,29981.0,40.922,40.9506,40.9006,40.9434,29981.0
2015-07-21 10:40:00,57.29,57.37,57.27,57.37,25773.0,40.9434,41.0006,40.9292,41.0006,25773.0
2015-07-21 10:45:00,57.37,57.39,57.34,57.37,44321.0,41.0006,41.0149,40.9792,41.0006,44321.0
2015-07-21 10:50:00,57.37,57.37,57.3,57.31,39352.0,41.0006,41.0006,40.9506,40.9577,39352.0
2015-07-21 10:55:00,57.32,57.32,57.27,57.3,25368.0,40.9649,40.9649,40.9292,40.9506,25368.0
2015-07-21 11:00:00,57.29,57.31,57.25,57.31,51715.0,40.9434,40.9577,40.9149,40.9577,51715.0
2015-07-21 11:05:00,57.31,57.34,57.27,57.28,34206.0,40.9577,40.9792,40.9292,40.9363,34206.0
2015-07-21 11:10:00,57.28,57.33,57.27,57.32,58131.0,40.9363,40.972,40.9292,40.9649,58131.0
2015-07-21 11:15:00,57.32,57.32,57.24,57.25,29828.0,40.9649,40.9649,40.9077,40.9149,29828.0
2015-07-21 11:20:00,57.25,57.28,57.23,57.27,24925.0,40.9149,40.9363,40.9006,40.9292,24925.0
2015-07-21 11:25:00,57.28,57.28,57.21,57.25,29838.0,40.9363,40.9363,40.8863,40.9149,29838.0
2015-07-21 11:30:00,57.24,57.24,57.19,57.21,20886.0,40.9077,40.9077,40.872,40.8863,20886.0
2015-07-21 11:35:00,57.22,57.26,57.22,57.26,15216.0,40.8934,40.922,40.8934,40.922,15216.0
2015-07-21 11:40:00,57.26,57.29,57.25,57.28,14502.0,40.922,40.9434,40.9149,40.9363,14502.0
2015-07-21 11:45:00,57.28,57.32,57.27,57.32,42106.0,40.9363,40.9649,40.9292,40.9649,42106.0
2015-07-21 11:50:00,57.33,57.34,57.27,57.29,19164.0,40.972,40.9792,40.9292,40.9434,19164.0
2015-07-21 11:55:00,57.3,57.32,57.28,57.32,22087.0,40.9506,40.9649,40.9363,40.9649,22087.0
2015-07-21 12:00:00,57.32,57.33,57.3,57.32,24048.0,40.9649,40.972,40.9506,40.9649,24048.0
2015-07-21 12:05:00,57.32,57.33,57.25,57.26,40507.0,40.9649,40.972,40.9149,40.922,40507.0
2015-07-21 12:10:00,57.27,57.3,57.26,57.3,20149.0,40.9292,40.9506,40.922,40.9506,20149.0
2015-07-21 12:15:00,57.3,57.31,57.26,57.27,18768.0,40.9506,40.9577,40.922,40.9292,18768.0
2015-07-21 12:20:00,57.27,57.3,57.26,57.29,13952.0,40.9292,40.9506,40.922,40.9434,13952.0
2015-07-21 12:25:00,57.29,57.32,57.28,57.31,23129.0,40.9434,40.9649,40.9363,40.9577,23129.0
2015-07-21 12:30:00,57.32,57.34,57.28,57.32,29556.0,40.9649,40.9792,40.9363,40.9649,29556.0
2015-07-21 12:35:00,57.32,57.33,57.28,57.29,28223.0,40.9649,40.972,40.9363,40.9434,28223.0
2015-07-21 12:40:00,57.29,57.31,57.27,57.28,16065.0,40.9434,40.9577,40.9292,40.9363,16065.0
2015-07-21 12:45:00,57.29,57.31,57.28,57.3,17906.0,40.9434,40.9577,40.9363,40.9506,17906.0
2015-07-21 12:50:00,57.3,57.31,57.28,57.3,18858.0,40.9506,40.9577,40.9363,40.9506,18858.0
2015-07-21 12:55:00,57.3,57.34,57.28,57.33,20716.0,40.9506,40.9792,40.9363,40.972,20716.0
2015-07-21 13:00:00,57.33,57.34,57.28,57.31,15625.0,40.972,40.9792,40.9363,40.9577,15625.0
2015-07-21 13:05:00,57.3,57.33,57.28,57.33,13447.0,40.9506,40.972,40.9363,40.972,13447.0
2015-07-21 13:10:00,57.34,57.34,57.28,57.28,26460.0,40.9792,40.9792,40.9363,40.9363,26460.0
2015-07-21 13:15:00,57.29,57.32,57.28,57.29,14685.0,40.9434,40.9649,40.9363,40.9434,14685.0
2015-07-21 13:20:00,57.29,57.3,57.27,57.28,8979.0,40.9434,40.9506,40.9292,40.9363,8979.0
2015-07-21 13:25:00,57.29,57.31,57.23,57.24,39630.0,40.9434,40.9577,40.9006,40.9077,39630.0
2015-07-21 13:30:00,57.24,57.3,57.22,57.22,105785.0,40.9077,40.9506,40.8934,40.8934,105785.0
2015-07-21 13:35:00,57.22,57.23,57.17,57.18,25745.0,40.8934,40.9006,40.8577,40.8648,25745.0
2015-07-21 13:40:00,57.19,57.2,57.17,57.19,39830.0,40.872,40.8791,40.8577,40.872,39830.0
2015-07-21 13:45:00,57.19,57.25,57.18,57.24,9283.0,40.872,40.9149,40.8648,40.9077,9283.0
2015-07-21 13:50:00,57.25,57.25,57.21,57.21,20166.0,40.9149,40.9149,40.8863,40.8863,20166.0
2015-07-21 13:55:00,57.22,57.22,57.21,57.22,12380.0,40.8934,40.8934,40.8863,40.8934,12380.0
2015-07-21 14:00:00,57.21,57.22,57.19,57.2,22318.0,40.8863,40.8934,40.872,40.8791,22318.0
2015-07-21 14:05:00,57.2,57.25,57.19,57.24,17762.0,40.8791,40.9149,40.872,40.9077,17762.0
2015-07-21 14:10:00,57.23,57.23,57.2,57.21,13360.0,40.9006,40.9006,40.8791,40.8863,13360.0
2015-07-21 14:15:00,57.21,57.24,57.2,57.24,19361.0,40.8863,40.9077,40.8791,40.9077,19361.0
2015-07-21 14:20:00,57.23,57.24,57.18,57.24,35564.0,40.9006,40.9077,40.8648,40.9077,35564.0
2015-07-21 14:25:00,57.25,57.29,57.25,57.28,30415.0,40.9149,40.9434,40.9149,40.9363,30415.0
2015-07-21 14:30:00,57.29,57.29,57.23,57.24,23196.0,40.9434,40.9434,40.9006,40.9077,23196.0
2015-07-21 14:35:00,57.23,57.25,57.23,57.23,16871.0,40.9006,40.9149,40.9006,40.9006,16871.0
2015-07-21 14:40:00,57.24,57.25,57.19,57.2,20191.0,40.9077,40.9149,40.872,40.8791,20191.0
2015-07-21 14:45:00,57.21,57.21,57.15,57.15,38785.0,40.8863,40.8863,40.8434,40.8434,38785.0
2015-07-21 14:50:00,57.15,57.15,57.11,57.13,37098.0,40.8434,40.8434,40.8148,40.8291,37098.0
2015-07-21 14:55:00,57.13,57.17,57.12,57.15,30496.0,40.8291,40.8577,40.822,40.8434,30496.0
2015-07-21 15:00:00,57.16,57.17,57.08,57.11,50663.0,40.8505,40.8577,40.7934,40.8148,50663.0
2015-07-21 15:05:00,57.12,57.13,57.09,57.11,40786.0,40.822,40.8291,40.8005,40.8148,40786.0
2015-07-21 15:10:00,57.11,57.14,57.09,57.13,38155.0,40.8148,40.8362,40.8005,40.8291,38155.0
2015-07-21 15:15:00,57.13,57.2,57.12,57.19,52493.0,40.8291,40.8791,40.822,40.872,52493.0
2015-07-21 15:20:00,57.19,57.21,57.17,57.17,63639.0,40.872,40.8863,40.8577,40.8577,63639.0
2015-07-21 15:25:00,57.18,57.19,57.14,57.17,68715.0,40.8648,40.872,40.8362,40.8577,68715.0
2015-07-21 15:30:00,57.18,57.24,57.16,57.23,72841.0,40.8648,40.9077,40.8505,40.9006,72841.0
2015-07-21 15:35:00,57.24,57.27,57.22,57.26,51121.0,40.9077,40.9292,40.8934,40.922,51121.0
2015-07-21 15:40:00,57.26,57.36,57.26,57.36,74343.0,40.922,40.9935,40.922,40.9935,74343.0
2015-07-21 15:45:00,57.36,57.38,57.33,57.34,127847.0,40.9935,41.0078,40.972,40.9792,127847.0
2015-07-21 15:50:00,57.33,57.34,57.29,57.29,118381.0,40.972,40.9792,40.9434,40.9434,118381.0
2015-07-21 15:55:00,57.3,57.31,57.15,57.22,417073.0,40.9506,40.9577,40.8434,40.8934,417073.0
2015-07-22 09:30:00,57.25,57.52,57.25,57.5,63181.0,40.9149,41.1078,40.9149,41.0935,63181.0
2015-07-22 09:35:00,57.49,57.52,57.46,57.48,18629.0,41.0864,41.1078,41.0649,41.0792,18629.0
2015-07-22 09:40:00,57.48,57.6,57.41,57.6,16195.0,41.0792,41.165,41.0292,41.165,16195.0
2015-07-22 09:45:00,57.61,57.61,57.54,57.58,11778.0,41.1721,41.1721,41.1221,41.1507,11778.0
2015-07-22 09:50:00,57.57,57.64,57.55,57.6,32022.0,41.1436,41.1936,41.1293,41.165,32022.0
2015-07-22 09:55:00,57.6,57.69,57.6,57.68,13543.0,41.165,41.2293,41.165,41.2222,13543.0
2015-07-22 10:00:00,57.7,57.73,57.66,57.72,11669.0,41.2365,41.2579,41.2079,41.2508,11669.0
2015-07-22 10:05:00,57.73,57.73,57.68,57.69,11777.0,41.2579,41.2579,41.2222,41.2293,11777.0
2015-07-22 10:10:00,57.69,57.77,57.69,57.74,28124.0,41.2293,41.2865,41.2293,41.265,28124.0
2015-07-22 10:15:00,57.75,57.87,57.75,57.85,42512.0,41.2722,41.358,41.2722,41.3437,42512.0
2015-07-22 10:20:00,57.85,57.85,57.82,57.84,36074.0,41.3437,41.3437,41.3222,41.3365,36074.0
2015-07-22 10:25:00,57.85,57.88,57.82,57.85,29207.0,41.3437,41.3651,41.3222,41.3437,29207.0
2015-07-22 10:30:00,57.84,57.85,57.77,57.8,18669.0,41.3365,41.3437,41.2865,41.3079,18669.0
2015-07-22 10:35:00,57.81,57.87,57.8,57.85,33005.0,41.3151,41.358,41.3079,41.3437,33005.0
2015-07-22 10:40:00,57.84,57.88,57.84,57.88,20276.0,41.3365,41.3651,41.3365,41.3651,20276.0
2015-07-22 10:45:00,57.87,57.89,57.85,57.88,29459.0,41.358,41.3722,41.3437,41.3651,29459.0
2015-07-22 10:50:00,57.88,57.93,57.86,57.91,29410.0,41.3651,41.4008,41.3508,41.3865,29410.0
2015-07-22 10:55:00,57.91,57.95,57.9,57.93,25823.0,41.3865,41.4151,41.3794,41.4008,25823.0
2015-07-22 11:00:00,57.93,57.93,57.87,57.88,14129.0,41.4008,41.4008,41.358,41.3651,14129.0
2015-07-22 11:05:00,57.88,57.91,57.88,57.9,19218.0,41.3651,41.3865,41.3651,41.3794,19218.0
2015-07-22 11:10:00,57.89,57.92,57.88,57.91,12416.0,41.3722,41.3937,41.3651,41.3865,12416.0
2015-07-22 11:15:00,57.91,57.91,57.83,57.83,14697.0,41.3865,41.3865,41.3294,41.3294,14697.0
2015-07-22 11:20:00,57.82,57.85,57.78,57.8,20355.0,41.3222,41.3437,41.2936,41.3079,20355.0
2015-07-22 11:25:00,57.79,57.83,57.78,57.82,37132.0,41.3008,41.3294,41.2936,41.3222,37132.0
2015-07-22 11:30:00,57.83,57.84,57.79,57.8,17215.0,41.3294,41.3365,41.3008,41.3079,17215.0
2015-07-22 11:35:00,57.8,57.8,57.74,57.75,18161.0,41.3079,41.3079,41.265,41.2722,18161.0
2015-07-22 11:40:00,57.75,57.82,57.74,57.82,14559.0,41.2722,41.3222,41.265,41.3222,14559.0
2015-07-22 11:45:00,57.82,57.82,57.77,57.77,17014.0,41.3222,41.3222,41.2865,41.2865,17014.0
2015-07-22 11:50:00,57.77,57.81,57.77,57.78,14169.0,41.2865,41.3151,41.2865,41.2936,14169.0
2015-07-22 11:55:00,57.79,57.81,57.77,57.8,23039.0,41.3008,41.3151,41.2865,41.3079,23039.0
2015-07-22 12:00:00,57.8,57.82,57.79,57.82,16683.0,41.3079,41.3222,41.3008,41.3222,16683.0
2015-07-22 12:05:00,57.81,57.83,57.77,57.77,25097.0,41.3151,41.3294,41.2865,41.2865,25097.0
2015-07-22 12:10:00,57.78,57.78,57.71,57.71,25074.0,41.2936,41.2936,41.2436,41.2436,25074.0
2015-07-22 12:15:00,57.71,57.77,57.7,57.74,28002.0,41.2436,41.2865,41.2365,41.265,28002.0
2015-07-22 12:20:00,57.75,57.82,57.73,57.81,21566.0,41.2722,41.3222,41.2579,41.3151,21566.0
2015-07-22 12:25:00,57.82,57.83,57.76,57.78,13997.0,41.3222,41.3294,41.2793,41.2936,13997.0
2015-07-22 12:30:00,57.78,57.78,57.69,57.71,15196.0,41.2936,41.2936,41.2293,41.2436,15196.0
2015-07-22 12:35:00,57.71,57.74,57.7,57.71,9079.0,41.2436,41.265,41.2365,41.2436,9079.0
2015-07-22 12:40:00,57.72,57.74,57.7,57.74,8651.0,41.2508,41.265,41.2365,41.265,8651.0
2015-07-22 12:45:00,57.74,57.76,57.71,57.71,16952.0,41.265,41.2793,41.2436,41.2436,16952.0
2015-07-22 12:50:00,57.72,57.73,57.68,57.68,13888.0,41.2508,41.2579,41.2222,41.2222,13888.0
2015-07-22 12:55:00,57.68,57.69,57.64,57.66,12581.0,41.2222,41.2293,41.1936,41.2079,12581.0
2015-07-22 13:00:00,57.66,57.69,57.64,57.69,11467.0,41.2079,41.2293,41.1936,41.2293,11467.0
2015-07-22 13:05:00,57.69,57.69,57.65,57.66,7315.0,41.2293,41.2293,41.2007,41.2079,7315.0
2015-07-22 13:10:00,57.66,57.66,57.62,57.63,8565.0,41.2079,41.2079,41.1793,41.1864,8565.0
2015-07-22 13:15:00,57.63,57.66,57.58,57.66,24519.0,41.1864,41.2079,41.1507,41.2079,24519.0
2015-07-22 13:20:00,57.66,57.67,57.65,57.67,5804.0,41.2079,41.215,41.2007,41.215,5804.0
2015-07-22 13:25:00,57.67,57.67,57.64,57.64,16911.0,41.215,41.215,41.1936,41.1936,16911.0
2015-07-22 13:30:00,57.65,57.66,57.62,57.62,12276.0,41.2007,41.2079,41.1793,41.1793,12276.0
2015-07-22 13:35:00,57.62,57.62,57.58,57.58,14364.0,41.1793,41.1793,41.1507,41.1507,14364.0
2015-07-22 13:40:00,57.59,57.6,57.54,57.54,17041.0,41.1578,41.165,41.1221,41.1221,17041.0
2015-07-22 13:45:00,57.55,57.55,57.51,57.52,32508.0,41.1293,41.1293,41.1007,41.1078,32508.0
2015-07-22 13:50:00,57.52,57.52,57.49,57.5,9662.0,41.1078,41.1078,41.0864,41.0935,9662.0
2015-07-22 13:55:00,57.5,57.5,57.48,57.49,10237.0,41.0935,41.0935,41.0792,41.0864,10237.0
2015-07-22 14:00:00,57.49,57.55,57.49,57.54,11148.0,41.0864,41.1293,41.0864,41.1221,11148.0
2015-07-22 14:05:00,57.53,57.53,57.5,57.51,13815.0,41.115,41.115,41.0935,41.1007,13815.0
2015-07-22 14:10:00,57.51,57.51,57.49,57.51,10274.0,41.1007,41.1007,41.0864,41.1007,10274.0
2015-07-22 14:15:00,57.51,57.57,57.5,57.57,18703.0,41.1007,41.1436,41.0935,41.1436,18703.0
2015-07-22 14:20:00,57.58,57.6,57.57,57.59,7185.0,41.1507,41.165,41.1436,41.1578,7185.0
2015-07-22 14:25:00,57.58,57.6,57.57,57.58,14475.0,41.1507,41.165,41.1436,41.1507,14475.0
2015-07-22 14:30:00,57.58,57.59,57.54,57.58,11464.0,41.1507,41.1578,41.1221,41.1507,11464.0
2015-07-22 14:35:00,57.58,57.59,57.55,57.56,13236.0,41.1507,41.1578,41.1293,41.1364,13236.0
2015-07-22 14:40:00,57.56,57.56,57.5,57.51,13455.0,41.1364,41.1364,41.0935,41.1007,13455.0
2015-07-22 14:45:00,57.51,57.56,57.5,57.53,11261.0,41.1007,41.1364,41.0935,41.115,11261.0
2015-07-22 14:50:00,57.53,57.57,57.53,57.56,18697.0,41.115,41.1436,41.115,41.1364,18697.0
2015-07-22 14:55:00,57.56,57.58,57.54,57.57,15805.0,41.1364,41.1507,41.1221,41.1436,15805.0
2015-07-22 15:00:00,57.56,57.57,57.53,57.53,11426.0,41.1364,41.1436,41.115,41.115,11426.0
2015-07-22 15:05:00,57.54,57.55,57.53,57.55,8829.0,41.1221,41.1293,41.115,41.1293,8829.0
2015-07-22 15:10:00,57.54,57.55,57.48,57.48,16681.0,41.1221,41.1293,41.0792,41.0792,16681.0
2015-07-22 15:15:00,57.48,57.51,57.45,57.51,20973.0,41.0792,41.1007,41.0578,41.1007,20973.0
2015-07-22 15:20:00,57.5,57.51,57.47,57.49,27236.0,41.0935,41.1007,41.0721,41.0864,27236.0
2015-07-22 15:25:00,57.49,57.5,57.47,57.48,7090.0,41.0864,41.0935,41.0721,41.0792,7090.0
2015-07-22 15:30:00,57.48,57.5,57.47,57.49,27276.0,41.0792,41.0935,41.0721,41.0864,27276.0
2015-07-22 15:35:00,57.49,57.49,57.42,57.42,31357.0,41.0864,41.0864,41.0364,41.0364,31357.0
2015-07-22 15:40:00,57.42,57.45,57.41,57.44,29093.0,41.0364,41.0578,41.0292,41.0506,29093.0
2015-07-22 15:45:00,57.45,57.53,57.44,57.53,43409.0,41.0578,41.115,41.0506,41.115,43409.0
2015-07-22 15:50:00,57.53,57.57,57.52,57.56,45379.0,41.115,41.1436,41.1078,41.1364,45379.0
2015-07-22 15:55:00,57.56,57.64,57.55,57.63,172475.0,41.1364,41.1936,41.1293,41.1864,172475.0
2015-07-23 09:30:00,57.55,57.7,57.49,57.51,46963.0,41.1293,41.2365,41.0864,41.1007,46963.0
2015-07-23 09:35:00,57.54,57.54,57.25,57.39,16399.0,41.1221,41.1221,40.9149,41.0149,16399.0
2015-07-23 09:40:00,57.37,57.52,57.36,57.41,8892.0,41.0006,41.1078,40.9935,41.0292,8892.0
2015-07-23 09:45:00,57.39,57.45,57.37,57.39,14666.0,41.0149,41.0578,41.0006,41.0149,14666.0
2015-07-23 09:50:00,57.38,57.39,57.32,57.38,11687.0,41.0078,41.0149,40.9649,41.0078,11687.0
2015-07-23 09:55:00,57.37,57.51,57.37,57.48,42425.0,41.0006,41.1007,41.0006,41.0792,42425.0
2015-07-23 10:00:00,57.45,57.47,57.42,57.44,10124.0,41.0578,41.0721,41.0364,41.0506,10124.0
2015-07-23 10:05:00,57.43,57.44,57.38,57.41,12680.0,41.0435,41.0506,41.0078,41.0292,12680.0
2015-07-23 10:10:00,57.41,57.46,57.41,57.43,8175.0,41.0292,41.0649,41.0292,41.0435,8175.0
2015-07-23 10:15:00,57.43,57.49,57.4,57.43,7917.0,41.0435,41.0864,41.0221,41.0435,7917.0
2015-07-23 10:20:00,57.44,57.45,57.42,57.43,19276.0,41.0506,41.0578,41.0364,41.0435,19276.0
2015-07-23 10:25:00,57.43,57.45,57.41,57.44,18435.0,41.0435,41.0578,41.0292,41.0506,18435.0
2015-07-23 10:30:00,57.45,57.45,57.42,57.42,8301.0,41.0578,41.0578,41.0364,41.0364,8301.0
2015-07-23 10:35:00,57.42,57.45,57.41,57.44,7901.0,41.0364,41.0578,41.0292,41.0506,7901.0
2015-07-23 10:40:00,57.43,57.46,57.4,57.42,15263.0,41.0435,41.0649,41.0221,41.0364,15263.0
2015-07-23 10:45:00,57.41,57.44,57.4,57.4,15904.0,41.0292,41.0506,41.0221,41.0221,15904.0
2015-07-23 10:50:00,57.4,57.41,57.35,57.36,10752.0,41.0221,41.0292,40.9863,40.9935,10752.0
2015-07-23 10:55:00,57.36,57.42,57.36,57.41,12383.0,40.9935,41.0364,40.9935,41.0292,12383.0
2015-07-23 11:00:00,57.41,57.44,57.38,57.39,11500.0,41.0292,41.0506,41.0078,41.0149,11500.0
2015-07-23 11:05:00,57.4,57.4,57.35,57.38,10123.0,41.0221,41.0221,40.9863,41.0078,10123.0
2015-07-23 11:10:00,57.37,57.42,57.37,57.37,11550.0,41.0006,41.0364,41.0006,41.0006,11550.0
2015-07-23 11:15:00,57.37,57.39,57.34,57.38,10722.0,41.0006,41.0149,40.9792,41.0078,10722.0
2015-07-23 11:20:00,57.39,57.39,57.34,57.36,8437.0,41.0149,41.0149,40.9792,40.9935,8437.0
2015-07-23 11:25:00,57.36,57.4,57.32,57.39,9713.0,40.9935,41.0221,40.9649,41.0149,9713.0
2015-07-23 11:30:00,57.39,57.41,57.36,57.36,10525.0,41.0149,41.0292,40.9935,40.9935,10525.0
2015-07-23 11:35:00,57.36,57.39,57.33,57.34,9793.0,40.9935,41.0149,40.972,40.9792,9793.0
2015-07-23 11:40:00,57.34,57.37,57.33,57.36,6466.0,40.9792,41.0006,40.972,40.9935,6466.0
2015-07-23 11:45:00,57.36,57.37,57.35,57.37,11486.0,40.9935,41.0006,40.9863,41.0006,11486.0
2015-07-23 11:50:00,57.37,57.37,57.33,57.34,12249.0,41.0006,41.0006,40.972,40.9792,12249.0
2015-07-23 11:55:00,57.34,57.35,57.32,57.34,26824.0,40.9792,40.9863,40.9649,40.9792,26824.0
2015-07-23 12:00:00,57.34,57.35,57.3,57.35,12533.0,40.9792,40.9863,40.9506,40.9863,12533.0
2015-07-23 12:05:00,57.34,57.35,57.28,57.29,20814.0,40.9792,40.9863,40.9363,40.9434,20814.0
2015-07-23 12:10:00,57.28,57.29,57.21,57.21,18026.0,40.9363,40.9434,40.8863,40.8863,18026.0
2015-07-23 12:15:00,57.2,57.22,57.2,57.21,6469.0,40.8791,40.8934,40.8791,40.8863,6469.0
2015-07-23 12:20:00,57.21,57.22,57.16,57.2,17417.0,40.8863,40.8934,40.8505,40.8791,17417.0
2015-07-23 12:25:00,57.19,57.2,57.17,57.18,13479.0,40.872,40.8791,40.8577,40.8648,13479.0
2015-07-23 12:30:00,57.18,57.23,57.16,57.22,12192.0,40.8648,40.9006,40.8505,40.8934,12192.0
2015-07-23 12:35:00,57.21,57.26,57.2,57.25,11113.0,40.8863,40.922,40.8791,40.9149,11113.0
2015-07-23 12:40:00,57.25,57.28,57.25,57.27,7710.0,40.9149,40.9363,40.9149,40.9292,7710.0
2015-07-23 12:45:00,57.27,57.28,57.21,57.23,10172.0,40.9292,40.9363,40.8863,40.9006,10172.0
2015-07-23 12:50:00,57.23,57.29,57.23,57.27,13564.0,40.9006,40.9434,40.9006,40.9292,13564.0
2015-07-23 12:55:00,57.27,57.28,57.26,57.28,3891.0,40.9292,40.9363,40.922,40.9363,3891.0
2015-07-23 13:00:00,57.28,57.29,57.24,57.26,9795.0,40.9363,40.9434,40.9077,40.922,9795.0
2015-07-23 13:05:00,57.27,57.3,57.24,57.3,7229.0,40.9292,40.9506,40.9077,40.9506,7229.0
2015-07-23 13:10:00,57.3,57.3,57.27,57.3,5708.0,40.9506,40.9506,40.9292,40.9506,5708.0
2015-07-23 13:15:00,57.29,57.3,57.28,57.29,5941.0,40.9434,40.9506,40.9363,40.9434,5941.0
2015-07-23 13:20:00,57.28,57.28,57.22,57.22,7270.0,40.9363,40.9363,40.8934,40.8934,7270.0
2015-07-23 13:25:00,57.22,57.27,57.19,57.27,10114.0,40.8934,40.9292,40.872,40.9292,10114.0
2015-07-23 13:30:00,57.27,57.27,57.2,57.2,13069.0,40.9292,40.9292,40.8791,40.8791,13069.0
2015-07-23 13:35:00,57.19,57.19,57.11,57.12,57099.0,40.872,40.872,40.8148,40.822,57099.0
2015-07-23 13:40:00,57.11,57.12,57.06,57.09,45882.0,40.8148,40.822,40.7791,40.8005,45882.0
2015-07-23 13:45:00,57.1,57.14,57.09,57.14,7558.0,40.8077,40.8362,40.8005,40.8362,7558.0
2015-07-23 13:50:00,57.14,57.16,57.11,57.14,8776.0,40.8362,40.8505,40.8148,40.8362,8776.0
2015-07-23 13:55:00,57.14,57.16,57.13,57.15,9843.0,40.8362,40.8505,40.8291,40.8434,9843.0
2015-07-23 14:00:00,57.15,57.18,57.15,57.18,13547.0,40.8434,40.8648,40.8434,40.8648,13547.0
2015-07-23 14:05:00,57.18,57.21,57.17,57.2,12180.0,40.8648,40.8863,40.8577,40.8791,12180.0
2015-07-23 14:10:00,57.2,57.2,57.15,57.15,11447.0,40.8791,40.8791,40.8434,40.8434,11447.0
2015-07-23 14:15:00,57.15,57.21,57.15,57.21,15050.0,40.8434,40.8863,40.8434,40.8863,15050.0
2015-07-23 14:20:00,57.21,57.21,57.14,57.14,8697.0,40.8863,40.8863,40.8362,40.8362,8697.0
2015-07-23 14:25:00,57.14,57.17,57.11,57.17,11465.0,40.8362,40.8577,40.8148,40.8577,11465.0
2015-07-23 14:30:00,57.17,57.22,57.14,57.21,43817.0,40.8577,40.8934,40.8362,40.8863,43817.0
2015-07-23 14:35:00,57.21,57.25,57.18,57.24,29280.0,40.8863,40.9149,40.8648,40.9077,29280.0
2015-07-23 14:40:00,57.25,57.29,57.24,57.29,39372.0,40.9149,40.9434,40.9077,40.9434,39372.0
2015-07-23 14:45:00,57.28,57.3,57.25,57.29,37393.0,40.9363,40.9506,40.9149,40.9434,37393.0
2015-07-23 14:50:00,57.28,57.28,57.19,57.19,39066.0,40.9363,40.9363,40.872,40.872,39066.0
2015-07-23 14:55:00,57.19,57.19,57.16,57.17,14361.0,40.872,40.872,40.8505,40.8577,14361.0
2015-07-23 15:00:00,57.17,57.17,57.11,57.14,16426.0,40.8577,40.8577,40.8148,40.8362,16426.0
2015-07-23 15:05:00,57.13,57.14,57.11,57.12,8974.0,40.8291,40.8362,40.8148,40.822,8974.0
2015-07-23 15:10:00,57.12,57.12,57.07,57.1,14297.0,40.822,40.822,40.7862,40.8077,14297.0
2015-07-23 15:15:00,57.1,57.11,57.07,57.1,18242.0,40.8077,40.8148,40.7862,40.8077,18242.0
2015-07-23 15:20:00,57.09,57.1,57.07,57.09,18017.0,40.8005,40.8077,40.7862,40.8005,18017.0
2015-07-23 15:25:00,57.08,57.09,57.05,57.07,23869.0,40.7934,40.8005,40.7719,40.7862,23869.0
2015-07-23 15:30:00,57.07,57.09,57.04,57.05,29995.0,40.7862,40.8005,40.7648,40.7719,29995.0
2015-07-23 15:35:00,57.05,57.12,57.05,57.12,25796.0,40.7719,40.822,40.7719,40.822,25796.0
2015-07-23 15:40:00,57.12,57.13,57.08,57.1,26215.0,40.822,40.8291,40.7934,40.8077,26215.0
2015-07-23 15:45:00,57.09,57.09,57.04,57.07,53839.0,40.8005,40.8005,40.7648,40.7862,53839.0
2015-07-23 15:50:00,57.07,57.08,57.02,57.03,46847.0,40.7862,40.7934,40.7505,40.7576,46847.0
2015-07-23 15:55:00,57.04,57.12,57.03,57.09,114797.0,40.7648,40.822,40.7576,40.8005,114797.0
2015-07-24 09:30:00,56.94,57.07,56.9,56.94,40120.0,40.6933,40.7862,40.6647,40.6933,40120.0
2015-07-24 09:35:00,56.98,57.04,56.96,56.97,10759.0,40.7219,40.7648,40.7076,40.7148,10759.0
2015-07-24 09:40:00,56.96,57.05,56.96,57.02,3725.0,40.7076,40.7719,40.7076,40.7505,3725.0
2015-07-24 09:45:00,57.0,57.03,56.97,57.02,10199.0,40.7362,40.7576,40.7148,40.7505,10199.0
2015-07-24 09:50:00,57.05,57.08,57.02,57.08,8854.0,40.7719,40.7934,40.7505,40.7934,8854.0
2015-07-24 09:55:00,57.09,57.22,57.09,57.21,7865.0,40.8005,40.8934,40.8005,40.8863,7865.0
2015-07-24 10:00:00,57.21,57.21,57.01,57.04,19135.0,40.8863,40.8863,40.7433,40.7648,19135.0
2015-07-24 10:05:00,57.05,57.09,57.05,57.07,5830.0,40.7719,40.8005,40.7719,40.7862,5830.0
2015-07-24 10:10:00,57.1,57.11,57.08,57.11,10447.0,40.8077,40.8148,40.7934,40.8148,10447.0
2015-07-24 10:15:00,57.11,57.14,57.11,57.14,5811.0,40.8148,40.8362,40.8148,40.8362,5811.0
2015-07-24 10:20:00,57.13,57.2,57.13,57.2,8619.0,40.8291,40.8791,40.8291,40.8791,8619.0
2015-07-24 10:25:00,57.19,57.21,57.17,57.21,12175.0,40.872,40.8863,40.8577,40.8863,12175.0
2015-07-24 10:30:00,57.19,57.19,57.07,57.08,12143.0,40.872,40.872,40.7862,40.7934,12143.0
2015-07-24 10:35:00,57.09,57.1,57.06,57.08,6944.0,40.8005,40.8077,40.7791,40.7934,6944.0
2015-07-24 10:40:00,57.08,57.14,57.07,57.13,5661.0,40.7934,40.8362,40.7862,40.8291,5661.0
2015-07-24 10:45:00,57.13,57.13,57.1,57.1,4647.0,40.8291,40.8291,40.8077,40.8077,4647.0
2015-07-24 10:50:00,57.1,57.15,57.1,57.15,6096.0,40.8077,40.8434,40.8077,40.8434,6096.0
2015-07-24 10:55:00,57.15,57.16,57.09,57.09,6537.0,40.8434,40.8505,40.8005,40.8005,6537.0
2015-07-24 11:00:00,57.1,57.12,57.07,57.12,5427.0,40.8077,40.822,40.7862,40.822,5427.0
2015-07-24 11:05:00,57.13,57.14,57.12,57.14,2837.0,40.8291,40.8362,40.822,40.8362,2837.0
2015-07-24 11:10:00,57.13,57.14,57.09,57.11,5923.0,40.8291,40.8362,40.8005,40.8148,5923.0
2015-07-24 11:15:00,57.12,57.15,57.11,57.14,4291.0,40.822,40.8434,40.8148,40.8362,4291.0
2015-07-24 11:20:00,57.14,57.15,57.12,57.14,5676.0,40.8362,40.8434,40.822,40.8362,5676.0
2015-07-24 11:25:00,57.13,57.17,57.12,57.16,10798.0,40.8291,40.8577,40.822,40.8505,10798.0
2015-07-24 11:30:00,57.16,57.19,57.16,57.17,11077.0,40.8505,40.872,40.8505,40.8577,11077.0
2015-07-24 11:35:00,57.17,57.22,57.17,57.22,19510.0,40.8577,40.8934,40.8577,40.8934,19510.0
2015-07-24 11:40:00,57.22,57.25,57.21,57.23,13149.0,40.8934,40.9149,40.8863,40.9006,13149.0
2015-07-24 11:45:00,57.22,57.23,57.2,57.2,14436.0,40.8934,40.9006,40.8791,40.8791,14436.0
2015-07-24 11:50:00,57.2,57.21,57.19,57.2,8979.0,40.8791,40.8863,40.872,40.8791,8979.0
2015-07-24 11:55:00,57.2,57.22,57.19,57.2,17757.0,40.8791,40.8934,40.872,40.8791,17757.0
2015-07-24 12:00:00,57.21,57.24,57.2,57.2,14349.0,40.8863,40.9077,40.8791,40.8791,14349.0
2015-07-24 12:05:00,57.19,57.21,57.19,57.21,4921.0,40.872,40.8863,40.872,40.8863,4921.0
2015-07-24 12:10:00,57.21,57.23,57.2,57.23,5634.0,40.8863,40.9006,40.8791,40.9006,5634.0
2015-07-24 12:15:00,57.22,57.23,57.19,57.23,10499.0,40.8934,40.9006,40.872,40.9006,10499.0
2015-07-24 12:20:00,57.23,57.24,57.14,57.16,14000.0,40.9006,40.9077,40.8362,40.8505,14000.0
2015-07-24 12:25:00,57.16,57.16,57.1,57.11,7716.0,40.8505,40.8505,40.8077,40.8148,7716.0
2015-07-24 12:30:00,57.11,57.13,57.07,57.1,6673.0,40.8148,40.8291,40.7862,40.8077,6673.0
2015-07-24 12:35:00,57.1,57.14,57.07,57.07,6419.0,40.8077,40.8362,40.7862,40.7862,6419.0
2015-07-24 12:40:00,57.08,57.14,57.07,57.13,4583.0,40.7934,40.8362,40.7862,40.8291,4583.0
2015-07-24 12:45:00,57.13,57.13,57.06,57.08,7855.0,40.8291,40.8291,40.7791,40.7934,7855.0
2015-07-24 12:50:00,57.07,57.09,57.06,57.06,10665.0,40.7862,40.8005,40.7791,40.7791,10665.0
2015-07-24 12:55:00,57.07,57.13,57.07,57.1,5708.0,40.7862,40.8291,40.7862,40.8077,5708.0
2015-07-24 13:00:00,57.09,57.15,57.08,57.11,7430.0,40.8005,40.8434,40.7934,40.8148,7430.0
2015-07-24 13:05:00,57.11,57.13,57.1,57.12,6208.0,40.8148,40.8291,40.8077,40.822,6208.0
2015-07-24 13:10:00,57.12,57.14,57.1,57.13,5332.0,40.822,40.8362,40.8077,40.8291,5332.0
2015-07-24 13:15:00,57.13,57.15,57.13,57.15,9253.0,40.8291,40.8434,40.8291,40.8434,9253.0
2015-07-24 13:20:00,57.15,57.16,57.12,57.16,7283.0,40.8434,40.8505,40.822,40.8505,7283.0
2015-07-24 13:25:00,57.16,57.16,57.12,57.14,7125.0,40.8505,40.8505,40.822,40.8362,7125.0
2015-07-24 13:30:00,57.14,57.15,57.13,57.14,10000.0,40.8362,40.8434,40.8291,40.8362,10000.0
2015-07-24 13:35:00,57.15,57.16,57.11,57.11,10009.0,40.8434,40.8505,40.8148,40.8148,10009.0
2015-07-24 13:40:00,57.11,57.11,57.05,57.07,12865.0,40.8148,40.8148,40.7719,40.7862,12865.0
2015-07-24 13:45:00,57.05,57.05,56.99,57.05,15351.0,40.7719,40.7719,40.729,40.7719,15351.0
2015-07-24 13:50:00,57.05,57.07,57.03,57.04,7769.0,40.7719,40.7862,40.7576,40.7648,7769.0
2015-07-24 13:55:00,57.02,57.04,57.0,57.02,11400.0,40.7505,40.7648,40.7362,40.7505,11400.0
2015-07-24 14:00:00,57.02,57.02,56.95,56.97,12114.0,40.7505,40.7505,40.7005,40.7148,12114.0
2015-07-24 14:05:00,56.96,57.01,56.95,56.97,8496.0,40.7076,40.7433,40.7005,40.7148,8496.0
2015-07-24 14:10:00,56.97,57.03,56.97,57.0,16129.0,40.7148,40.7576,40.7148,40.7362,16129.0
2015-07-24 14:15:00,57.0,57.01,56.91,56.91,11162.0,40.7362,40.7433,40.6719,40.6719,11162.0
2015-07-24 14:20:00,56.93,56.97,56.88,56.96,10759.0,40.6862,40.7148,40.6504,40.7076,10759.0
2015-07-24 14:25:00,56.97,57.02,56.95,57.02,13136.0,40.7148,40.7505,40.7005,40.7505,13136.0
2015-07-24 14:30:00,57.01,57.02,56.93,56.93,11577.0,40.7433,40.7505,40.6862,40.6862,11577.0
2015-07-24 14:35:00,56.93,56.97,56.92,56.96,9792.0,40.6862,40.7148,40.679,40.7076,9792.0
2015-07-24 14:40:00,56.96,56.98,56.94,56.97,13927.0,40.7076,40.7219,40.6933,40.7148,13927.0
2015-07-24 14:45:00,56.96,56.98,56.95,56.95,19774.0,40.7076,40.7219,40.7005,40.7005,19774.0
2015-07-24 14:50:00,56.96,56.96,56.89,56.9,16516.0,40.7076,40.7076,40.6576,40.6647,16516.0
2015-07-24 14:55:00,56.91,56.97,56.91,56.97,24677.0,40.6719,40.7148,40.6719,40.7148,24677.0
2015-07-24 15:00:00,56.96,56.99,56.91,56.99,16104.0,40.7076,40.729,40.6719,40.729,16104.0
2015-07-24 15:05:00,57.0,57.01,56.96,56.99,22791.0,40.7362,40.7433,40.7076,40.729,22791.0
2015-07-24 15:10:00,56.98,57.0,56.95,56.95,10904.0,40.7219,40.7362,40.7005,40.7005,10904.0
2015-07-24 15:15:00,56.95,56.97,56.94,56.94,21586.0,40.7005,40.7148,40.6933,40.6933,21586.0
2015-07-24 15:20:00,56.94,56.97,56.92,56.94,21167.0,40.6933,40.7148,40.679,40.6933,21167.0
2015-07-24 15:25:00,56.93,56.96,56.88,56.88,18629.0,40.6862,40.7076,40.6504,40.6504,18629.0
2015-07-24 15:30:00,56.89,56.91,56.84,56.86,32652.0,40.6576,40.6719,40.6218,40.6361,32652.0
2015-07-24 15:35:00,56.86,56.87,56.81,56.81,21635.0,40.6361,40.6433,40.6004,40.6004,21635.0
2015-07-24 15:40:00,56.81,56.85,56.78,56.84,65910.0,40.6004,40.629,40.579,40.6218,65910.0
2015-07-24 15:45:00,56.84,56.92,56.82,56.9,61607.0,40.6218,40.679,40.6076,40.6647,61607.0
2015-07-24 15:50:00,56.9,56.97,56.85,56.97,65973.0,40.6647,40.7148,40.629,40.7148,65973.0
2015-07-24 15:55:00,56.98,56.99,56.87,56.91,126513.0,40.7219,40.729,40.6433,40.6719,126513.0
2015-07-27 09:30:00,56.6,56.94,56.6,56.91,44067.0,40.4503,40.6933,40.4503,40.6719,44067.0
2015-07-27 09:35:00,56.9,56.92,56.69,56.8,14776.0,40.6647,40.679,40.5146,40.5933,14776.0
2015-07-27 09:40:00,56.79,56.83,56.61,56.64,17812.0,40.5861,40.6147,40.4575,40.4789,17812.0
2015-07-27 09:45:00,56.64,56.76,56.62,56.73,27229.0,40.4789,40.5647,40.4646,40.5432,27229.0
2015-07-27 09:50:00,56.74,56.74,56.62,56.62,33042.0,40.5504,40.5504,40.4646,40.4646,33042.0
2015-07-27 09:55:00,56.62,56.67,56.61,56.63,19335.0,40.4646,40.5004,40.4575,40.4718,19335.0
2015-07-27 10:00:00,56.62,56.62,56.52,56.52,17411.0,40.4646,40.4646,40.3932,40.3932,17411.0
2015-07-27 10:05:00,56.52,56.52,56.44,56.45,41828.0,40.3932,40.3932,40.336,40.3431,41828.0
2015-07-27 10:10:00,56.45,56.52,56.45,56.52,14587.0,40.3431,40.3932,40.3431,40.3932,14587.0
2015-07-27 10:15:00,56.53,56.63,56.51,56.61,21006.0,40.4003,40.4718,40.386,40.4575,21006.0
2015-07-27 10:20:00,56.61,56.61,56.48,56.5,16167.0,40.4575,40.4575,40.3646,40.3789,16167.0
2015-07-27 10:25:00,56.5,56.53,56.45,56.5,16467.0,40.3789,40.4003,40.3431,40.3789,16467.0
2015-07-27 10:30:00,56.5,56.63,56.49,56.59,14998.0,40.3789,40.4718,40.3717,40.4432,14998.0
2015-07-27 10:35:00,56.58,56.63,56.56,56.62,22601.0,40.436,40.4718,40.4217,40.4646,22601.0
2015-07-27 10:40:00,56.63,56.64,56.58,56.62,12438.0,40.4718,40.4789,40.436,40.4646,12438.0
2015-07-27 10:45:00,56.63,56.64,56.52,56.54,17171.0,40.4718,40.4789,40.3932,40.4074,17171.0
2015-07-27 10:50:00,56.55,56.64,56.55,56.6,16542.0,40.4146,40.4789,40.4146,40.4503,16542.0
2015-07-27 10:55:00,56.6,56.7,56.59,56.65,19817.0,40.4503,40.5218,40.4432,40.4861,19817.0
2015-07-27 11:00:00,56.65,56.7,56.63,56.7,13962.0,40.4861,40.5218,40.4718,40.5218,13962.0
2015-07-27 11:05:00,56.72,56.76,56.7,56.7,16575.0,40.5361,40.5647,40.5218,40.5218,16575.0
2015-07-27 11:10:00,56.68,56.69,56.61,56.61,126269.0,40.5075,40.5146,40.4575,40.4575,126269.0
2015-07-27 11:15:00,56.6,56.67,56.58,56.63,16598.0,40.4503,40.5004,40.436,40.4718,16598.0
2015-07-27 11:20:00,56.64,56.69,56.59,56.69,17891.0,40.4789,40.5146,40.4432,40.5146,17891.0
2015-07-27 11:25:00,56.68,56.69,56.66,56.66,7560.0,40.5075,40.5146,40.4932,40.4932,7560.0
2015-07-27 11:30:00,56.66,56.69,56.66,56.66,21039.0,40.4932,40.5146,40.4932,40.4932,21039.0
2015-07-27 11:35:00,56.67,56.71,56.65,56.68,11478.0,40.5004,40.5289,40.4861,40.5075,11478.0
2015-07-27 11:40:00,56.69,56.73,56.67,56.7,9977.0,40.5146,40.5432,40.5004,40.5218,9977.0
2015-07-27 11:45:00,56.7,56.77,56.68,56.77,15113.0,40.5218,40.5718,40.5075,40.5718,15113.0
2015-07-27 11:50:00,56.77,56.82,56.75,56.82,9734.0,40.5718,40.6076,40.5575,40.6076,9734.0
2015-07-27 11:55:00,56.82,56.86,56.79,56.84,15448.0,40.6076,40.6361,40.5861,40.6218,15448.0
2015-07-27 12:00:00,56.84,56.84,56.78,56.79,10186.0,40.6218,40.6218,40.579,40.5861,10186.0
2015-07-27 12:05:00,56.8,56.81,56.78,56.81,15328.0,40.5933,40.6004,40.579,40.6004,15328.0
2015-07-27 12:10:00,56.81,56.83,56.76,56.76,13713.0,40.6004,40.6147,40.5647,40.5647,13713.0
2015-07-27 12:15:00,56.75,56.8,56.75,56.8,8764.0,40.5575,40.5933,40.5575,40.5933,8764.0
2015-07-27 12:20:00,56.8,56.81,56.75,56.79,9042.0,40.5933,40.6004,40.5575,40.5861,9042.0
2015-07-27 12:25:00,56.79,56.81,56.75,56.78,10628.0,40.5861,40.6004,40.5575,40.579,10628.0
2015-07-27 12:30:00,56.78,56.83,56.78,56.8,12386.0,40.579,40.6147,40.579,40.5933,12386.0
2015-07-27 12:35:00,56.81,56.82,56.78,56.82,9010.0,40.6004,40.6076,40.579,40.6076,9010.0
2015-07-27 12:40:00,56.82,56.83,56.8,56.81,6984.0,40.6076,40.6147,40.5933,40.6004,6984.0
2015-07-27 12:45:00,56.82,56.83,56.78,56.8,13685.0,40.6076,40.6147,40.579,40.5933,13685.0
2015-07-27 12:50:00,56.8,56.81,56.78,56.8,12892.0,40.5933,40.6004,40.579,40.5933,12892.0
2015-07-27 12:55:00,56.79,56.79,56.75,56.79,11020.0,40.5861,40.5861,40.5575,40.5861,11020.0
2015-07-27 13:00:00,56.79,56.8,56.77,56.8,9565.0,40.5861,40.5933,40.5718,40.5933,9565.0
2015-07-27 13:05:00,56.8,56.81,56.79,56.81,10286.0,40.5933,40.6004,40.5861,40.6004,10286.0
2015-07-27 13:10:00,56.81,56.87,56.8,56.85,24537.0,40.6004,40.6433,40.5933,40.629,24537.0
2015-07-27 13:15:00,56.86,56.88,56.85,56.85,16740.0,40.6361,40.6504,40.629,40.629,16740.0
2015-07-27 13:20:00,56.85,56.85,56.76,56.79,34239.0,40.629,40.629,40.5647,40.5861,34239.0
2015-07-27 13:25:00,56.8,56.84,56.77,56.84,21300.0,40.5933,40.6218,40.5718,40.6218,21300.0
2015-07-27 13:30:00,56.84,56.86,56.8,56.8,91219.0,40.6218,40.6361,40.5933,40.5933,91219.0
2015-07-27 13:35:00,56.8,56.84,56.79,56.84,24837.0,40.5933,40.6218,40.5861,40.6218,24837.0
2015-07-27 13:40:00,56.83,56.84,56.8,56.82,32344.0,40.6147,40.6218,40.5933,40.6076,32344.0
2015-07-27 13:45:00,56.82,56.92,56.81,56.92,20655.0,40.6076,40.679,40.6004,40.679,20655.0
2015-07-27 13:50:00,56.92,56.97,56.92,56.96,16822.0,40.679,40.7148,40.679,40.7076,16822.0
2015-07-27 13:55:00,56.96,56.99,56.94,56.99,15215.0,40.7076,40.729,40.6933,40.729,15215.0
2015-07-27 14:00:00,56.99,56.99,56.95,56.98,19275.0,40.729,40.729,40.7005,40.7219,19275.0
2015-07-27 14:05:00,56.98,57.02,56.97,56.99,18199.0,40.7219,40.7505,40.7148,40.729,18199.0
2015-07-27 14:10:00,56.99,56.99,56.95,56.95,18335.0,40.729,40.729,40.7005,40.7005,18335.0
2015-07-27 14:15:00,56.96,57.03,56.95,57.02,17264.0,40.7076,40.7576,40.7005,40.7505,17264.0
2015-07-27 14:20:00,57.02,57.05,56.98,56.98,25985.0,40.7505,40.7719,40.7219,40.7219,25985.0
2015-07-27 14:25:00,56.99,57.02,56.97,57.01,15865.0,40.729,40.7505,40.7148,40.7433,15865.0
2015-07-27 14:30:00,57.01,57.06,56.99,57.01,33112.0,40.7433,40.7791,40.729,40.7433,33112.0
2015-07-27 14:35:00,57.0,57.04,56.98,57.02,16401.0,40.7362,40.7648,40.7219,40.7505,16401.0
2015-07-27 14:40:00,57.02,57.03,56.99,57.01,48962.0,40.7505,40.7576,40.729,40.7433,48962.0
2015-07-27 14:45:00,57.0,57.03,56.99,57.01,28903.0,40.7362,40.7576,40.729,40.7433,28903.0
2015-07-27 14:50:00,57.0,57.02,56.97,57.0,30511.0,40.7362,40.7505,40.7148,40.7362,30511.0
2015-07-27 14:55:00,56.99,57.02,56.98,57.02,16546.0,40.729,40.7505,40.7219,40.7505,16546.0
2015-07-27 15:00:00,57.02,57.04,56.99,57.01,57559.0,40.7505,40.7648,40.729,40.7433,57559.0
2015-07-27 15:05:00,57.01,57.04,56.99,57.01,30675.0,40.7433,40.7648,40.729,40.7433,30675.0
2015-07-27 15:10:00,57.01,57.02,56.99,56.99,16021.0,40.7433,40.7505,40.729,40.729,16021.0
2015-07-27 15:15:00,57.0,57.01,56.97,56.98,38520.0,40.7362,40.7433,40.7148,40.7219,38520.0
2015-07-27 15:20:00,56.99,57.03,56.98,57.01,23395.0,40.729,40.7576,40.7219,40.7433,23395.0
2015-07-27 15:25:00,57.01,57.03,56.98,56.98,30075.0,40.7433,40.7576,40.7219,40.7219,30075.0
2015-07-27 15:30:00,56.98,57.0,56.97,57.0,54993.0,40.7219,40.7362,40.7148,40.7362,54993.0
2015-07-27 15:35:00,56.99,56.99,56.94,56.94,36098.0,40.729,40.729,40.6933,40.6933,36098.0
2015-07-27 15:40:00,56.94,56.98,56.93,56.94,89022.0,40.6933,40.7219,40.6862,40.6933,89022.0
2015-07-27 15:45:00,56.95,56.98,56.91,56.97,109763.0,40.7005,40.7219,40.6719,40.7148,109763.0
2015-07-27 15:50:00,56.97,56.97,56.9,56.93,77199.0,40.7148,40.7148,40.6647,40.6862,77199.0
2015-07-27 15:55:00,56.92,56.99,56.92,56.96,220371.0,40.679,40.729,40.679,40.7076,220371.0
2015-07-28 09:30:00,57.26,57.26,57.0,57.18,48043.0,40.922,40.922,40.7362,40.8648,48043.0
2015-07-28 09:35:00,57.17,57.27,57.06,57.07,42476.0,40.8577,40.9292,40.7791,40.7862,42476.0
2015-07-28 09:40:00,57.09,57.16,57.07,57.14,13324.0,40.8005,40.8505,40.7862,40.8362,13324.0
2015-07-28 09:45:00,57.09,57.13,57.04,57.1,23394.0,40.8005,40.8291,40.7648,40.8077,23394.0
2015-07-28 09:50:00,57.1,57.11,57.02,57.05,21184.0,40.8077,40.8148,40.7505,40.7719,21184.0
2015-07-28 09:55:00,57.06,57.07,57.01,57.03,12002.0,40.7791,40.7862,40.7433,40.7576,12002.0
2015-07-28 10:00:00,57.03,57.08,57.0,57.06,18549.0,40.7576,40.7934,40.7362,40.7791,18549.0
2015-07-28 10:05:00,57.04,57.05,57.0,57.01,5013.0,40.7648,40.7719,40.7362,40.7433,5013.0
2015-07-28 10:10:00,57.02,57.04,56.66,56.83,368240.0,40.7505,40.7648,40.4932,40.6147,368240.0
2015-07-28 10:15:00,56.83,56.84,56.64,56.64,59379.0,40.6147,40.6218,40.4789,40.4789,59379.0
2015-07-28 10:20:00,56.66,56.74,56.64,56.71,28764.0,40.4932,40.5504,40.4789,40.5289,28764.0
2015-07-28 10:25:00,56.72,56.72,56.63,56.66,19466.0,40.5361,40.5361,40.4718,40.4932,19466.0
2015-07-28 10:30:00,56.66,56.71,56.66,56.69,31222.0,40.4932,40.5289,40.4932,40.5146,31222.0
2015-07-28 10:35:00,56.7,56.79,56.69,56.78,29050.0,40.5218,40.5861,40.5146,40.579,29050.0
2015-07-28 10:40:00,56.78,56.83,56.78,56.8,24430.0,40.579,40.6147,40.579,40.5933,24430.0
2015-07-28 10:45:00,56.8,56.82,56.79,56.8,19999.0,40.5933,40.6076,40.5861,40.5933,19999.0
2015-07-28 10:50:00,56.81,56.89,56.8,56.86,31456.0,40.6004,40.6576,40.5933,40.6361,31456.0
2015-07-28 10:55:00,56.87,57.0,56.86,57.0,29473.0,40.6433,40.7362,40.6361,40.7362,29473.0
2015-07-28 11:00:00,56.99,57.0,56.88,56.93,43864.0,40.729,40.7362,40.6504,40.6862,43864.0
2015-07-28 11:05:00,56.93,56.95,56.92,56.92,29606.0,40.6862,40.7005,40.679,40.679,29606.0
2015-07-28 11:10:00,56.92,56.94,56.88,56.89,83691.0,40.679,40.6933,40.6504,40.6576,83691.0
2015-07-28 11:15:00,56.9,56.92,56.86,56.9,70573.0,40.6647,40.679,40.6361,40.6647,70573.0
2015-07-28 11:20:00,56.9,57.02,56.89,57.0,99760.0,40.6647,40.7505,40.6576,40.7362,99760.0
2015-07-28 11:25:00,57.0,57.08,56.99,57.07,31731.0,40.7362,40.7934,40.729,40.7862,31731.0
2015-07-28 11:30:00,57.07,57.12,57.07,57.11,12073.0,40.7862,40.822,40.7862,40.8148,12073.0
2015-07-28 11:35:00,57.11,57.12,57.04,57.06,22703.0,40.8148,40.822,40.7648,40.7791,22703.0
2015-07-28 11:40:00,57.07,57.09,57.05,57.07,14214.0,40.7862,40.8005,40.7719,40.7862,14214.0
2015-07-28 11:45:00,57.07,57.08,57.06,57.07,11366.0,40.7862,40.7934,40.7791,40.7862,11366.0
2015-07-28 11:50:00,57.06,57.07,57.04,57.05,13331.0,40.7791,40.7862,40.7648,40.7719,13331.0
2015-07-28 11:55:00,57.06,57.09,57.05,57.09,19346.0,40.7791,40.8005,40.7719,40.8005,19346.0
2015-07-28 12:00:00,57.08,57.13,57.08,57.12,13337.0,40.7934,40.8291,40.7934,40.822,13337.0
2015-07-28 12:05:00,57.11,57.17,57.11,57.17,16065.0,40.8148,40.8577,40.8148,40.8577,16065.0
2015-07-28 12:10:00,57.17,57.23,57.17,57.21,29288.0,40.8577,40.9006,40.8577,40.8863,29288.0
2015-07-28 12:15:00,57.21,57.26,57.21,57.25,12470.0,40.8863,40.922,40.8863,40.9149,12470.0
2015-07-28 12:20:00,57.25,57.29,57.25,57.27,21705.0,40.9149,40.9434,40.9149,40.9292,21705.0
2015-07-28 12:25:00,57.27,57.28,57.26,57.27,9001.0,40.9292,40.9363,40.922,40.9292,9001.0
2015-07-28 12:30:00,57.27,57.31,57.24,57.3,15099.0,40.9292,40.9577,40.9077,40.9506,15099.0
2015-07-28 12:35:00,57.3,57.32,57.28,57.32,12316.0,40.9506,40.9649,40.9363,40.9649,12316.0
2015-07-28 12:40:00,57.32,57.35,57.31,57.33,6530.0,40.9649,40.9863,40.9577,40.972,6530.0
2015-07-28 12:45:00,57.33,57.33,57.29,57.29,6500.0,40.972,40.972,40.9434,40.9434,6500.0
2015-07-28 12:50:00,57.29,57.38,57.29,57.37,14059.0,40.9434,41.0078,40.9434,41.0006,14059.0
2015-07-28 12:55:00,57.36,57.37,57.33,57.35,11555.0,40.9935,41.0006,40.972,40.9863,11555.0
2015-07-28 13:00:00,57.36,57.37,57.34,57.35,9803.0,40.9935,41.0006,40.9792,40.9863,9803.0
2015-07-28 13:05:00,57.35,57.41,57.33,57.41,10961.0,40.9863,41.0292,40.972,41.0292,10961.0
2015-07-28 13:10:00,57.41,57.43,57.4,57.41,11180.0,41.0292,41.0435,41.0221,41.0292,11180.0
2015-07-28 13:15:00,57.41,57.44,57.41,57.41,8905.0,41.0292,41.0506,41.0292,41.0292,8905.0
2015-07-28 13:20:00,57.41,57.42,57.38,57.4,11719.0,41.0292,41.0364,41.0078,41.0221,11719.0
2015-07-28 13:25:00,57.39,57.41,57.38,57.39,11645.0,41.0149,41.0292,41.0078,41.0149,11645.0
2015-07-28 13:30:00,57.39,57.4,57.36,57.38,14175.0,41.0149,41.0221,40.9935,41.0078,14175.0
2015-07-28 13:35:00,57.38,57.44,57.37,57.42,12388.0,41.0078,41.0506,41.0006,41.0364,12388.0
2015-07-28 13:40:00,57.42,57.45,57.41,57.42,10147.0,41.0364,41.0578,41.0292,41.0364,10147.0
2015-07-28 13:45:00,57.41,57.42,57.4,57.41,16396.0,41.0292,41.0364,41.0221,41.0292,16396.0
2015-07-28 13:50:00,57.4,57.41,57.38,57.39,11777.0,41.0221,41.0292,41.0078,41.0149,11777.0
2015-07-28 13:55:00,57.39,57.4,57.36,57.37,37421.0,41.0149,41.0221,40.9935,41.0006,37421.0
2015-07-28 14:00:00,57.37,57.37,57.35,57.36,19932.0,41.0006,41.0006,40.9863,40.9935,19932.0
2015-07-28 14:05:00,57.36,57.38,57.35,57.38,37474.0,40.9935,41.0078,40.9863,41.0078,37474.0
2015-07-28 14:10:00,57.37,57.37,57.35,57.36,19828.0,41.0006,41.0006,40.9863,40.9935,19828.0
2015-07-28 14:15:00,57.36,57.38,57.35,57.37,34912.0,40.9935,41.0078,40.9863,41.0006,34912.0
2015-07-28 14:20:00,57.37,57.4,57.37,57.4,34343.0,41.0006,41.0221,41.0006,41.0221,34343.0
2015-07-28 14:25:00,57.4,57.42,57.39,57.42,10631.0,41.0221,41.0364,41.0149,41.0364,10631.0
2015-07-28 14:30:00,57.42,57.42,57.37,57.38,10335.0,41.0364,41.0364,41.0006,41.0078,10335.0
2015-07-28 14:35:00,57.38,57.41,57.36,57.41,32166.0,41.0078,41.0292,40.9935,41.0292,32166.0
2015-07-28 14:40:00,57.41,57.43,57.41,57.43,23719.0,41.0292,41.0435,41.0292,41.0435,23719.0
2015-07-28 14:45:00,57.43,57.47,57.4,57.42,70784.0,41.0435,41.0721,41.0221,41.0364,70784.0
2015-07-28 14:50:00,57.41,57.45,57.38,57.43,22147.0,41.0292,41.0578,41.0078,41.0435,22147.0
2015-07-28 14:55:00,57.43,57.43,57.42,57.43,12426.0,41.0435,41.0435,41.0364,41.0435,12426.0
2015-07-28 15:00:00,57.43,57.52,57.42,57.5,60936.0,41.0435,41.1078,41.0364,41.0935,60936.0
2015-07-28 15:05:00,57.5,57.53,57.49,57.53,10045.0,41.0935,41.115,41.0864,41.115,10045.0
2015-07-28 15:10:00,57.52,57.53,57.5,57.5,39822.0,41.1078,41.115,41.0935,41.0935,39822.0
2015-07-28 15:15:00,57.5,57.52,57.5,57.51,31779.0,41.0935,41.1078,41.0935,41.1007,31779.0
2015-07-28 15:20:00,57.51,57.51,57.48,57.5,33665.0,41.1007,41.1007,41.0792,41.0935,33665.0
2015-07-28 15:25:00,57.5,57.53,57.49,57.52,28676.0,41.0935,41.115,41.0864,41.1078,28676.0
2015-07-28 15:30:00,57.52,57.56,57.51,57.56,42752.0,41.1078,41.1364,41.1007,41.1364,42752.0
2015-07-28 15:35:00,57.57,57.58,57.54,57.54,32463.0,41.1436,41.1507,41.1221,41.1221,32463.0
2015-07-28 15:40:00,57.54,57.56,57.54,57.56,28021.0,41.1221,41.1364,41.1221,41.1364,28021.0
2015-07-28 15:45:00,57.55,57.56,57.48,57.52,97139.0,41.1293,41.1364,41.0792,41.1078,97139.0
2015-07-28 15:50:00,57.52,57.55,57.51,57.55,60769.0,41.1078,41.1293,41.1007,41.1293,60769.0
2015-07-28 15:55:00,57.55,57.57,57.52,57.56,83886.0,41.1293,41.1436,41.1078,41.1364,83886.0
2015-07-29 09:30:00,57.53,57.69,57.53,57.58,59263.0,41.115,41.2293,41.115,41.1507,59263.0
2015-07-29 09:35:00,57.56,57.76,57.55,57.75,35607.0,41.1364,41.2793,41.1293,41.2722,35607.0
2015-07-29 09:40:00,57.79,57.86,57.77,57.81,28056.0,41.3008,41.3508,41.2865,41.3151,28056.0
2015-07-29 09:45:00,57.83,57.85,57.69,57.73,16064.0,41.3294,41.3437,41.2293,41.2579,16064.0
2015-07-29 09:50:00,57.72,57.77,57.68,57.76,28268.0,41.2508,41.2865,41.2222,41.2793,28268.0
2015-07-29 09:55:00,57.78,57.79,57.71,57.73,31755.0,41.2936,41.3008,41.2436,41.2579,31755.0
2015-07-29 10:00:00,57.75,57.75,57.67,57.68,29347.0,41.2722,41.2722,41.215,41.2222,29347.0
2015-07-29 10:05:00,57.69,57.74,57.65,57.72,51224.0,41.2293,41.265,41.2007,41.2508,51224.0
2015-07-29 10:10:00,57.72,57.72,57.67,57.67,15600.0,41.2508,41.2508,41.215,41.215,15600.0
2015-07-29 10:15:00,57.67,57.71,57.62,57.69,45563.0,41.215,41.2436,41.1793,41.2293,45563.0
2015-07-29 10:20:00,57.69,57.7,57.66,57.68,21465.0,41.2293,41.2365,41.2079,41.2222,21465.0
2015-07-29 10:25:00,57.69,57.7,57.67,57.68,33467.0,41.2293,41.2365,41.215,41.2222,33467.0
2015-07-29 10:30:00,57.68,57.7,57.66,57.67,17823.0,41.2222,41.2365,41.2079,41.215,17823.0
2015-07-29 10:35:00,57.68,57.69,57.64,57.64,18868.0,41.2222,41.2293,41.1936,41.1936,18868.0
2015-07-29 10:40:00,57.64,57.66,57.6,57.61,27063.0,41.1936,41.2079,41.165,41.1721,27063.0
2015-07-29 10:45:00,57.61,57.63,57.6,57.63,12601.0,41.1721,41.1864,41.165,41.1864,12601.0
2015-07-29 10:50:00,57.62,57.66,57.61,57.63,32666.0,41.1793,41.2079,41.1721,41.1864,32666.0
2015-07-29 10:55:00,57.64,57.67,57.63,57.67,40218.0,41.1936,41.215,41.1864,41.215,40218.0
2015-07-29 11:00:00,57.67,57.68,57.64,57.67,29825.0,41.215,41.2222,41.1936,41.215,29825.0
2015-07-29 11:05:00,57.67,57.7,57.65,57.69,32110.0,41.215,41.2365,41.2007,41.2293,32110.0
2015-07-29 11:10:00,57.69,57.7,57.68,57.7,24376.0,41.2293,41.2365,41.2222,41.2365,24376.0
2015-07-29 11:15:00,57.7,57.7,57.62,57.62,40446.0,41.2365,41.2365,41.1793,41.1793,40446.0
2015-07-29 11:20:00,57.62,57.65,57.62,57.63,12402.0,41.1793,41.2007,41.1793,41.1864,12402.0
2015-07-29 11:25:00,57.63,57.64,57.61,57.61,17757.0,41.1864,41.1936,41.1721,41.1721,17757.0
2015-07-29 11:30:00,57.62,57.64,57.61,57.62,22626.0,41.1793,41.1936,41.1721,41.1793,22626.0
2015-07-29 11:35:00,57.63,57.64,57.61,57.62,23372.0,41.1864,41.1936,41.1721,41.1793,23372.0
2015-07-29 11:40:00,57.63,57.63,57.56,57.56,58521.0,41.1864,41.1864,41.1364,41.1364,58521.0
2015-07-29 11:45:00,57.56,57.57,57.51,57.51,22954.0,41.1364,41.1436,41.1007,41.1007,22954.0
2015-07-29 11:50:00,57.51,57.52,57.47,57.49,29279.0,41.1007,41.1078,41.0721,41.0864,29279.0
2015-07-29 11:55:00,57.5,57.53,57.47,57.5,28037.0,41.0935,41.115,41.0721,41.0935,28037.0
2015-07-29 12:00:00,57.5,57.51,57.46,57.47,15781.0,41.0935,41.1007,41.0649,41.0721,15781.0
2015-07-29 12:05:00,57.46,57.5,57.44,57.49,18926.0,41.0649,41.0935,41.0506,41.0864,18926.0
2015-07-29 12:10:00,57.49,57.51,57.49,57.49,8729.0,41.0864,41.1007,41.0864,41.0864,8729.0
2015-07-29 12:15:00,57.49,57.51,57.48,57.5,16835.0,41.0864,41.1007,41.0792,41.0935,16835.0
2015-07-29 12:20:00,57.5,57.53,57.48,57.52,16169.0,41.0935,41.115,41.0792,41.1078,16169.0
2015-07-29 12:25:00,57.53,57.53,57.47,57.49,16732.0,41.115,41.115,41.0721,41.0864,16732.0
2015-07-29 12:30:00,57.49,57.51,57.48,57.5,7201.0,41.0864,41.1007,41.0792,41.0935,7201.0
2015-07-29 12:35:00,57.49,57.51,57.47,57.5,19699.0,41.0864,41.1007,41.0721,41.0935,19699.0
2015-07-29 12:40:00,57.5,57.52,57.49,57.5,8450.0,41.0935,41.1078,41.0864,41.0935,8450.0
2015-07-29 12:45:00,57.5,57.56,57.5,57.56,11902.0,41.0935,41.1364,41.0935,41.1364,11902.0
2015-07-29 12:50:00,57.55,57.56,57.48,57.49,40515.0,41.1293,41.1364,41.0792,41.0864,40515.0
2015-07-29 12:55:00,57.49,57.52,57.49,57.51,13729.0,41.0864,41.1078,41.0864,41.1007,13729.0
2015-07-29 13:00:00,57.5,57.51,57.48,57.48,12944.0,41.0935,41.1007,41.0792,41.0792,12944.0
2015-07-29 13:05:00,57.48,57.51,57.48,57.48,15640.0,41.0792,41.1007,41.0792,41.0792,15640.0
2015-07-29 13:10:00,57.47,57.51,57.45,57.51,13366.0,41.0721,41.1007,41.0578,41.1007,13366.0
2015-07-29 13:15:00,57.51,57.52,57.5,57.51,5573.0,41.1007,41.1078,41.0935,41.1007,5573.0
2015-07-29 13:20:00,57.51,57.54,57.49,57.49,66961.0,41.1007,41.1221,41.0864,41.0864,66961.0
2015-07-29 13:25:00,57.49,57.5,57.47,57.47,7969.0,41.0864,41.0935,41.0721,41.0721,7969.0
2015-07-29 13:30:00,57.48,57.52,57.47,57.52,17748.0,41.0792,41.1078,41.0721,41.1078,17748.0
2015-07-29 13:35:00,57.52,57.53,57.5,57.5,6068.0,41.1078,41.115,41.0935,41.0935,6068.0
2015-07-29 13:40:00,57.51,57.53,57.5,57.52,23396.0,41.1007,41.115,41.0935,41.1078,23396.0
2015-07-29 13:45:00,57.52,57.53,57.46,57.51,30554.0,41.1078,41.115,41.0649,41.1007,30554.0
2015-07-29 13:50:00,57.5,57.51,57.47,57.48,17392.0,41.0935,41.1007,41.0721,41.0792,17392.0
2015-07-29 13:55:00,57.48,57.49,57.43,57.45,17711.0,41.0792,41.0864,41.0435,41.0578,17711.0
2015-07-29 14:00:00,57.45,57.6,57.37,57.41,98454.0,41.0578,41.165,41.0006,41.0292,98454.0
2015-07-29 14:05:00,57.41,57.52,57.41,57.48,18789.0,41.0292,41.1078,41.0292,41.0792,18789.0
2015-07-29 14:10:00,57.5,57.56,57.48,57.54,14180.0,41.0935,41.1364,41.0792,41.1221,14180.0
2015-07-29 14:15:00,57.55,57.63,57.5,57.63,27982.0,41.1293,41.1864,41.0935,41.1864,27982.0
2015-07-29 14:20:00,57.63,57.64,57.57,57.58,24186.0,41.1864,41.1936,41.1436,41.1507,24186.0
2015-07-29 14:25:00,57.58,57.58,57.51,57.54,16918.0,41.1507,41.1507,41.1007,41.1221,16918.0
2015-07-29 14:30:00,57.55,57.55,57.48,57.5,34179.0,41.1293,41.1293,41.0792,41.0935,34179.0
2015-07-29 14:35:00,57.51,57.55,57.51,57.55,57696.0,41.1007,41.1293,41.1007,41.1293,57696.0
2015-07-29 14:40:00,57.55,57.56,57.52,57.54,72155.0,41.1293,41.1364,41.1078,41.1221,72155.0
2015-07-29 14:45:00,57.54,57.56,57.5,57.52,75065.0,41.1221,41.1364,41.0935,41.1078,75065.0
2015-07-29 14:50:00,57.52,57.57,57.51,57.57,38882.0,41.1078,41.1436,41.1007,41.1436,38882.0
2015-07-29 14:55:00,57.57,57.58,57.5,57.55,409647.0,41.1436,41.1507,41.0935,41.1293,409647.0
2015-07-29 15:00:00,57.55,57.64,57.55,57.64,37399.0,41.1293,41.1936,41.1293,41.1936,37399.0
2015-07-29 15:05:00,57.64,57.64,57.62,57.63,24293.0,41.1936,41.1936,41.1793,41.1864,24293.0
2015-07-29 15:10:00,57.63,57.64,57.6,57.61,32585.0,41.1864,41.1936,41.165,41.1721,32585.0
2015-07-29 15:15:00,57.62,57.62,57.56,57.57,42262.0,41.1793,41.1793,41.1364,41.1436,42262.0
2015-07-29 15:20:00,57.57,57.62,57.57,57.62,14284.0,41.1436,41.1793,41.1436,41.1793,14284.0
2015-07-29 15:25:00,57.61,57.62,57.58,57.59,35278.0,41.1721,41.1793,41.1507,41.1578,35278.0
2015-07-29 15:30:00,57.59,57.6,57.49,57.5,58331.0,41.1578,41.165,41.0864,41.0935,58331.0
2015-07-29 15:35:00,57.5,57.54,57.47,57.54,48866.0,41.0935,41.1221,41.0721,41.1221,48866.0
2015-07-29 15:40:00,57.53,57.55,57.51,57.55,58389.0,41.115,41.1293,41.1007,41.1293,58389.0
2015-07-29 15:45:00,57.55,57.55,57.52,57.53,66217.0,41.1293,41.1293,41.1078,41.115,66217.0
2015-07-29 15:50:00,57.52,57.53,57.48,57.5,123950.0,41.1078,41.115,41.0792,41.0935,123950.0
2015-07-29 15:55:00,57.5,57.53,57.49,57.49,170456.0,41.0935,41.115,41.0864,41.0864,170456.0
2015-07-30 09:30:00,57.3,57.34,57.21,57.22,38880.0,40.9506,40.9792,40.8863,40.8934,38880.0
2015-07-30 09:35:00,57.22,57.41,57.22,57.32,28182.0,40.8934,41.0292,40.8934,40.9649,28182.0
2015-07-30 09:40:00,57.33,57.36,57.11,57.24,29104.0,40.972,40.9935,40.8148,40.9077,29104.0
2015-07-30 09:45:00,57.24,57.34,57.24,57.3,18459.0,40.9077,40.9792,40.9077,40.9506,18459.0
2015-07-30 09:50:00,57.31,57.49,57.31,57.48,32381.0,40.9577,41.0864,40.9577,41.0792,32381.0
2015-07-30 09:55:00,57.49,57.55,57.47,57.5,19092.0,41.0864,41.1293,41.0721,41.0935,19092.0
2015-07-30 10:00:00,57.5,57.56,57.43,57.53,28841.0,41.0935,41.1364,41.0435,41.115,28841.0
2015-07-30 10:05:00,57.54,57.61,57.49,57.57,24970.0,41.1221,41.1721,41.0864,41.1436,24970.0
2015-07-30 10:10:00,57.56,57.61,57.5,57.61,17393.0,41.1364,41.1721,41.0935,41.1721,17393.0
2015-07-30 10:15:00,57.61,57.62,57.58,57.62,15350.0,41.1721,41.1793,41.1507,41.1793,15350.0
2015-07-30 10:20:00,57.62,57.69,57.61,57.69,13124.0,41.1793,41.2293,41.1721,41.2293,13124.0
2015-07-30 10:25:00,57.69,57.73,57.67,57.71,9901.0,41.2293,41.2579,41.215,41.2436,9901.0
2015-07-30 10:30:00,57.72,57.78,57.71,57.78,14635.0,41.2508,41.2936,41.2436,41.2936,14635.0
2015-07-30 10:35:00,57.78,57.8,57.76,57.77,14984.0,41.2936,41.3079,41.2793,41.2865,14984.0
2015-07-30 10:40:00,57.76,57.77,57.72,57.73,19502.0,41.2793,41.2865,41.2508,41.2579,19502.0
2015-07-30 10:45:00,57.74,57.77,57.68,57.77,16609.0,41.265,41.2865,41.2222,41.2865,16609.0
2015-07-30 10:50:00,57.77,57.77,57.7,57.77,10040.0,41.2865,41.2865,41.2365,41.2865,10040.0
2015-07-30 10:55:00,57.78,57.79,57.71,57.72,30458.0,41.2936,41.3008,41.2436,41.2508,30458.0
2015-07-30 11:00:00,57.71,57.75,57.7,57.75,13750.0,41.2436,41.2722,41.2365,41.2722,13750.0
2015-07-30 11:05:00,57.75,57.8,57.74,57.76,17457.0,41.2722,41.3079,41.265,41.2793,17457.0
2015-07-30 11:10:00,57.77,57.83,57.77,57.82,25104.0,41.2865,41.3294,41.2865,41.3222,25104.0
2015-07-30 11:15:00,57.82,57.88,57.81,57.83,22350.0,41.3222,41.3651,41.3151,41.3294,22350.0
2015-07-30 11:20:00,57.83,57.92,57.81,57.9,25556.0,41.3294,41.3937,41.3151,41.3794,25556.0
2015-07-30 11:25:00,57.89,57.92,57.89,57.89,21879.0,41.3722,41.3937,41.3722,41.3722,21879.0
2015-07-30 11:30:00,57.89,57.9,57.84,57.86,15806.0,41.3722,41.3794,41.3365,41.3508,15806.0
2015-07-30 11:35:00,57.86,57.86,57.82,57.84,12879.0,41.3508,41.3508,41.3222,41.3365,12879.0
2015-07-30 11:40:00,57.85,57.9,57.85,57.9,9352.0,41.3437,41.3794,41.3437,41.3794,9352.0
2015-07-30 11:45:00,57.9,57.94,57.87,57.87,14465.0,41.3794,41.408,41.358,41.358,14465.0
2015-07-30 11:50:00,57.88,57.9,57.84,57.85,11526.0,41.3651,41.3794,41.3365,41.3437,11526.0
2015-07-30 11:55:00,57.86,57.88,57.84,57.88,15420.0,41.3508,41.3651,41.3365,41.3651,15420.0
2015-07-30 12:00:00,57.88,57.9,57.87,57.88,17407.0,41.3651,41.3794,41.358,41.3651,17407.0
2015-07-30 12:05:00,57.87,57.88,57.84,57.88,17356.0,41.358,41.3651,41.3365,41.3651,17356.0
2015-07-30 12:10:00,57.87,57.88,57.83,57.83,21034.0,41.358,41.3651,41.3294,41.3294,21034.0
2015-07-30 12:15:00,57.83,57.9,57.83,57.87,21671.0,41.3294,41.3794,41.3294,41.358,21671.0
2015-07-30 12:20:00,57.86,57.91,57.86,57.91,4807.0,41.3508,41.3865,41.3508,41.3865,4807.0
2015-07-30 12:25:00,57.91,57.95,57.91,57.94,18403.0,41.3865,41.4151,41.3865,41.408,18403.0
2015-07-30 12:30:00,57.94,57.96,57.93,57.95,9619.0,41.408,41.4223,41.4008,41.4151,9619.0
2015-07-30 12:35:00,57.94,57.94,57.88,57.88,8453.0,41.408,41.408,41.3651,41.3651,8453.0
2015-07-30 12:40:00,57.87,57.92,57.87,57.91,13089.0,41.358,41.3937,41.358,41.3865,13089.0
2015-07-30 12:45:00,57.91,57.99,57.91,57.99,28512.0,41.3865,41.4437,41.3865,41.4437,28512.0
2015-07-30 12:50:00,57.99,58.0,57.98,57.99,42523.0,41.4437,41.4509,41.4366,41.4437,42523.0
2015-07-30 12:55:00,58.0,58.0,57.99,58.0,86803.0,41.4509,41.4509,41.4437,41.4509,86803.0
2015-07-30 13:00:00,58.0,58.2,57.99,58.18,339773.0,41.4509,41.5938,41.4437,41.5795,339773.0
2015-07-30 13:05:00,58.18,58.18,58.11,58.12,30120.0,41.5795,41.5795,41.5295,41.5366,30120.0
2015-07-30 13:10:00,58.13,58.23,58.12,58.22,33570.0,41.5438,41.6152,41.5366,41.6081,33570.0
2015-07-30 13:15:00,58.23,58.23,58.19,58.22,20021.0,41.6152,41.6152,41.5866,41.6081,20021.0
2015-07-30 13:20:00,58.22,58.22,58.17,58.17,16034.0,41.6081,41.6081,41.5724,41.5724,16034.0
2015-07-30 13:25:00,58.18,58.24,58.17,58.24,16774.0,41.5795,41.6224,41.5724,41.6224,16774.0
2015-07-30 13:30:00,58.24,58.25,58.19,58.21,29243.0,41.6224,41.6295,41.5866,41.6009,29243.0
2015-07-30 13:35:00,58.2,58.25,58.2,58.24,20109.0,41.5938,41.6295,41.5938,41.6224,20109.0
2015-07-30 13:40:00,58.24,58.28,58.23,58.27,16148.0,41.6224,41.651,41.6152,41.6438,16148.0
2015-07-30 13:45:00,58.27,58.28,58.22,58.23,34682.0,41.6438,41.651,41.6081,41.6152,34682.0
2015-07-30 13:50:00,58.24,58.29,58.24,58.27,16756.0,41.6224,41.6581,41.6224,41.6438,16756.0
2015-07-30 13:55:00,58.27,58.31,58.25,58.3,15581.0,41.6438,41.6724,41.6295,41.6653,15581.0
2015-07-30 14:00:00,58.31,58.35,58.3,58.34,14548.0,41.6724,41.701,41.6653,41.6938,14548.0
2015-07-30 14:05:00,58.34,58.35,58.32,58.34,15035.0,41.6938,41.701,41.6796,41.6938,15035.0
2015-07-30 14:10:00,58.34,58.36,58.34,58.36,9153.0,41.6938,41.7081,41.6938,41.7081,9153.0
2015-07-30 14:15:00,58.35,58.36,58.3,58.31,23070.0,41.701,41.7081,41.6653,41.6724,23070.0
2015-07-30 14:20:00,58.3,58.34,58.3,58.33,13537.0,41.6653,41.6938,41.6653,41.6867,13537.0
2015-07-30 14:25:00,58.34,58.36,58.3,58.31,18121.0,41.6938,41.7081,41.6653,41.6724,18121.0
2015-07-30 14:30:00,58.31,58.31,58.21,58.21,19998.0,41.6724,41.6724,41.6009,41.6009,19998.0
2015-07-30 14:35:00,58.22,58.23,58.21,58.22,20158.0,41.6081,41.6152,41.6009,41.6081,20158.0
2015-07-30 14:40:00,58.23,58.25,58.22,58.25,26464.0,41.6152,41.6295,41.6081,41.6295,26464.0
2015-07-30 14:45:00,58.24,58.27,58.23,58.25,29208.0,41.6224,41.6438,41.6152,41.6295,29208.0
2015-07-30 14:50:00,58.24,58.25,58.22,58.23,27495.0,41.6224,41.6295,41.6081,41.6152,27495.0
2015-07-30 14:55:00,58.22,58.31,58.22,58.3,21252.0,41.6081,41.6724,41.6081,41.6653,21252.0
2015-07-30 15:00:00,58.31,58.33,58.28,58.32,45600.0,41.6724,41.6867,41.651,41.6796,45600.0
2015-07-30 15:05:00,58.32,58.33,58.27,58.29,37970.0,41.6796,41.6867,41.6438,41.6581,37970.0
2015-07-30 15:10:00,58.28,58.31,58.28,58.29,13769.0,41.651,41.6724,41.651,41.6581,13769.0
2015-07-30 15:15:00,58.29,58.3,58.27,58.28,35852.0,41.6581,41.6653,41.6438,41.651,35852.0
2015-07-30 15:20:00,58.28,58.3,58.27,58.3,29195.0,41.651,41.6653,41.6438,41.6653,29195.0
2015-07-30 15:25:00,58.3,58.36,58.3,58.34,54337.0,41.6653,41.7081,41.6653,41.6938,54337.0
2015-07-30 15:30:00,58.34,58.35,58.3,58.3,21689.0,41.6938,41.701,41.6653,41.6653,21689.0
2015-07-30 15:35:00,58.3,58.32,58.25,58.32,39587.0,41.6653,41.6796,41.6295,41.6796,39587.0
2015-07-30 15:40:00,58.32,58.36,58.3,58.36,48481.0,41.6796,41.7081,41.6653,41.7081,48481.0
2015-07-30 15:45:00,58.36,58.36,58.31,58.34,44949.0,41.7081,41.7081,41.6724,41.6938,44949.0
2015-07-30 15:50:00,58.33,58.36,58.3,58.36,67055.0,41.6867,41.7081,41.6653,41.7081,67055.0
2015-07-30 15:55:00,58.36,58.36,58.23,58.26,229982.0,41.7081,41.7081,41.6152,41.6367,229982.0
2015-07-31 09:30:00,58.49,58.53,58.16,58.31,40324.0,41.8011,41.8296,41.5652,41.6724,40324.0
2015-07-31 09:35:00,58.36,58.39,58.26,58.35,32630.0,41.7081,41.7296,41.6367,41.701,32630.0
2015-07-31 09:40:00,58.34,58.35,58.16,58.21,36768.0,41.6938,41.701,41.5652,41.6009,36768.0
2015-07-31 09:45:00,58.21,58.24,58.18,58.18,21361.0,41.6009,41.6224,41.5795,41.5795,21361.0
2015-07-31 09:50:00,58.19,58.24,58.1,58.11,55865.0,41.5866,41.6224,41.5223,41.5295,55865.0
2015-07-31 09:55:00,58.12,58.17,58.09,58.15,28207.0,41.5366,41.5724,41.5152,41.5581,28207.0
2015-07-31 10:00:00,58.15,58.21,58.13,58.18,31081.0,41.5581,41.6009,41.5438,41.5795,31081.0
2015-07-31 10:05:00,58.18,58.19,58.13,58.18,20435.0,41.5795,41.5866,41.5438,41.5795,20435.0
2015-07-31 10:10:00,58.17,58.18,58.1,58.1,20571.0,41.5724,41.5795,41.5223,41.5223,20571.0
2015-07-31 10:15:00,58.1,58.14,58.07,58.1,20935.0,41.5223,41.5509,41.5009,41.5223,20935.0
2015-07-31 10:20:00,58.1,58.16,58.08,58.14,25044.0,41.5223,41.5652,41.508,41.5509,25044.0
2015-07-31 10:25:00,58.15,58.17,58.1,58.14,22204.0,41.5581,41.5724,41.5223,41.5509,22204.0
2015-07-31 10:30:00,58.14,58.25,58.12,58.25,28173.0,41.5509,41.6295,41.5366,41.6295,28173.0
2015-07-31 10:35:00,58.24,58.29,58.22,58.26,21463.0,41.6224,41.6581,41.6081,41.6367,21463.0
2015-07-31 10:40:00,58.26,58.31,58.24,58.29,20211.0,41.6367,41.6724,41.6224,41.6581,20211.0
2015-07-31 10:45:00,58.3,58.36,58.3,58.33,8596.0,41.6653,41.7081,41.6653,41.6867,8596.0
2015-07-31 10:50:00,58.32,58.37,58.31,58.32,18619.0,41.6796,41.7153,41.6724,41.6796,18619.0
2015-07-31 10:55:00,58.33,58.33,58.22,58.22,12752.0,41.6867,41.6867,41.6081,41.6081,12752.0
2015-07-31 11:00:00,58.22,58.23,58.19,58.22,15361.0,41.6081,41.6152,41.5866,41.6081,15361.0
2015-07-31 11:05:00,58.22,58.26,58.21,58.23,12600.0,41.6081,41.6367,41.6009,41.6152,12600.0
2015-07-31 11:10:00,58.22,58.24,58.22,58.23,12303.0,41.6081,41.6224,41.6081,41.6152,12303.0
2015-07-31 11:15:00,58.23,58.24,58.21,58.24,15056.0,41.6152,41.6224,41.6009,41.6224,15056.0
2015-07-31 11:20:00,58.23,58.26,58.21,58.22,13092.0,41.6152,41.6367,41.6009,41.6081,13092.0
2015-07-31 11:25:00,58.22,58.23,58.17,58.18,25793.0,41.6081,41.6152,41.5724,41.5795,25793.0
2015-07-31 11:30:00,58.18,58.2,58.17,58.18,11124.0,41.5795,41.5938,41.5724,41.5795,11124.0
2015-07-31 11:35:00,58.19,58.2,58.18,58.19,7966.0,41.5866,41.5938,41.5795,41.5866,7966.0
2015-07-31 11:40:00,58.19,58.19,58.11,58.11,11757.0,41.5866,41.5866,41.5295,41.5295,11757.0
2015-07-31 11:45:00,58.12,58.14,58.09,58.11,28378.0,41.5366,41.5509,41.5152,41.5295,28378.0
2015-07-31 11:50:00,58.12,58.12,58.09,58.11,6989.0,41.5366,41.5366,41.5152,41.5295,6989.0
2015-07-31 11:55:00,58.1,58.1,58.06,58.1,15090.0,41.5223,41.5223,41.4937,41.5223,15090.0
2015-07-31 12:00:00,58.1,58.13,58.1,58.11,11818.0,41.5223,41.5438,41.5223,41.5295,11818.0
2015-07-31 12:05:00,58.1,58.13,58.09,58.11,15190.0,41.5223,41.5438,41.5152,41.5295,15190.0
2015-07-31 12:10:00,58.12,58.16,58.08,58.1,68022.0,41.5366,41.5652,41.508,41.5223,68022.0
2015-07-31 12:15:00,58.09,58.11,58.04,58.06,21143.0,41.5152,41.5295,41.4794,41.4937,21143.0
2015-07-31 12:20:00,58.06,58.11,58.05,58.09,8788.0,41.4937,41.5295,41.4866,41.5152,8788.0
2015-07-31 12:25:00,58.09,58.11,58.08,58.11,9200.0,41.5152,41.5295,41.508,41.5295,9200.0
2015-07-31 12:30:00,58.11,58.13,58.1,58.1,9946.0,41.5295,41.5438,41.5223,41.5223,9946.0
2015-07-31 12:35:00,58.1,58.15,58.08,58.15,43878.0,41.5223,41.5581,41.508,41.5581,43878.0
2015-07-31 12:40:00,58.15,58.17,58.15,58.16,5597.0,41.5581,41.5724,41.5581,41.5652,5597.0
2015-07-31 12:45:00,58.16,58.16,58.13,58.14,9016.0,41.5652,41.5652,41.5438,41.5509,9016.0
2015-07-31 12:50:00,58.13,58.16,58.11,58.16,8916.0,41.5438,41.5652,41.5295,41.5652,8916.0
2015-07-31 12:55:00,58.16,58.18,58.15,58.15,10378.0,41.5652,41.5795,41.5581,41.5581,10378.0
2015-07-31 13:00:00,58.15,58.19,58.15,58.18,2295.0,41.5581,41.5866,41.5581,41.5795,2295.0
2015-07-31 13:05:00,58.17,58.2,58.16,58.2,25588.0,41.5724,41.5938,41.5652,41.5938,25588.0
2015-07-31 13:10:00,58.2,58.24,58.19,58.24,62667.0,41.5938,41.6224,41.5866,41.6224,62667.0
2015-07-31 13:15:00,58.24,58.27,58.22,58.27,11508.0,41.6224,41.6438,41.6081,41.6438,11508.0
2015-07-31 13:20:00,58.27,58.31,58.26,58.31,13289.0,41.6438,41.6724,41.6367,41.6724,13289.0
2015-07-31 13:25:00,58.31,58.32,58.29,58.31,23269.0,41.6724,41.6796,41.6581,41.6724,23269.0
2015-07-31 13:30:00,58.31,58.34,58.29,58.34,16237.0,41.6724,41.6938,41.6581,41.6938,16237.0
2015-07-31 13:35:00,58.33,58.33,58.29,58.32,26952.0,41.6867,41.6867,41.6581,41.6796,26952.0
2015-07-31 13:40:00,58.32,58.38,58.32,58.38,27999.0,41.6796,41.7224,41.6796,41.7224,27999.0
2015-07-31 13:45:00,58.38,58.39,58.34,58.34,30824.0,41.7224,41.7296,41.6938,41.6938,30824.0
2015-07-31 13:50:00,58.34,58.35,58.33,58.34,11014.0,41.6938,41.701,41.6867,41.6938,11014.0
2015-07-31 13:55:00,58.34,58.36,58.32,58.32,7237.0,41.6938,41.7081,41.6796,41.6796,7237.0
2015-07-31 14:00:00,58.32,58.36,58.31,58.32,14567.0,41.6796,41.7081,41.6724,41.6796,14567.0
2015-07-31 14:05:00,58.32,58.38,58.32,58.38,18309.0,41.6796,41.7224,41.6796,41.7224,18309.0
2015-07-31 14:10:00,58.38,58.4,58.37,58.37,33117.0,41.7224,41.7367,41.7153,41.7153,33117.0
2015-07-31 14:15:00,58.37,58.38,58.35,58.35,9570.0,41.7153,41.7224,41.701,41.701,9570.0
2015-07-31 14:20:00,58.35,58.36,58.29,58.3,14989.0,41.701,41.7081,41.6581,41.6653,14989.0
2015-07-31 14:25:00,58.3,58.34,58.29,58.32,10484.0,41.6653,41.6938,41.6581,41.6796,10484.0
2015-07-31 14:30:00,58.31,58.45,58.29,58.31,356752.0,41.6724,41.7725,41.6581,41.6724,356752.0
2015-07-31 14:35:00,58.31,58.33,58.27,58.32,36142.0,41.6724,41.6867,41.6438,41.6796,36142.0
2015-07-31 14:40:00,58.32,58.33,58.27,58.31,11510.0,41.6796,41.6867,41.6438,41.6724,11510.0
2015-07-31 14:45:00,58.3,58.32,58.26,58.31,16879.0,41.6653,41.6796,41.6367,41.6724,16879.0
2015-07-31 14:50:00,58.3,58.34,58.3,58.33,9006.0,41.6653,41.6938,41.6653,41.6867,9006.0
2015-07-31 14:55:00,58.34,58.34,58.3,58.32,8812.0,41.6938,41.6938,41.6653,41.6796,8812.0
2015-07-31 15:00:00,58.32,58.38,58.32,58.37,12828.0,41.6796,41.7224,41.6796,41.7153,12828.0
2015-07-31 15:05:00,58.36,58.38,58.29,58.29,21239.0,41.7081,41.7224,41.6581,41.6581,21239.0
2015-07-31 15:10:00,58.29,58.33,58.29,58.29,11877.0,41.6581,41.6867,41.6581,41.6581,11877.0
2015-07-31 15:15:00,58.3,58.33,58.29,58.3,19791.0,41.6653,41.6867,41.6581,41.6653,19791.0
2015-07-31 15:20:00,58.31,58.32,58.25,58.26,13888.0,41.6724,41.6796,41.6295,41.6367,13888.0
2015-07-31 15:25:00,58.27,58.27,58.2,58.2,21363.0,41.6438,41.6438,41.5938,41.5938,21363.0
2015-07-31 15:30:00,58.21,58.24,58.2,58.23,17369.0,41.6009,41.6224,41.5938,41.6152,17369.0
2015-07-31 15:35:00,58.23,58.26,58.2,58.2,36060.0,41.6152,41.6367,41.5938,41.5938,36060.0
2015-07-31 15:40:00,58.21,58.22,58.16,58.17,39472.0,41.6009,41.6081,41.5652,41.5724,39472.0
2015-07-31 15:45:00,58.17,58.18,58.13,58.14,70910.0,41.5724,41.5795,41.5438,41.5509,70910.0
2015-07-31 15:50:00,58.14,58.16,58.09,58.15,95875.0,41.5509,41.5652,41.5152,41.5581,95875.0
2015-07-31 15:55:00,58.14,58.2,58.12,58.18,222181.0,41.5509,41.5938,41.5366,41.5795,222181.0
2015-08-03 09:30:00,58.29,58.45,58.2,58.39,115990.0,41.6581,41.7725,41.5938,41.7296,115990.0
2015-08-03 09:35:00,58.39,58.49,58.38,58.49,30497.0,41.7296,41.8011,41.7224,41.8011,30497.0
2015-08-03 09:40:00,58.47,58.68,58.44,58.56,38634.0,41.7868,41.9368,41.7653,41.8511,38634.0
2015-08-03 09:45:00,58.6,58.74,58.52,58.73,21933.0,41.8797,41.9797,41.8225,41.9726,21933.0
2015-08-03 09:50:00,58.73,58.82,58.69,58.75,49115.0,41.9726,42.0369,41.944,41.9869,49115.0
2015-08-03 09:55:00,58.73,58.76,58.6,58.67,15971.0,41.9726,41.994,41.8797,41.9297,15971.0
2015-08-03 10:00:00,58.74,58.77,58.69,58.69,27734.0,41.9797,42.0012,41.944,41.944,27734.0
2015-08-03 10:05:00,58.7,58.71,58.65,58.66,22680.0,41.9511,41.9583,41.9154,41.9225,22680.0
2015-08-03 10:10:00,58.66,58.72,58.65,58.65,22511.0,41.9225,41.9654,41.9154,41.9154,22511.0
2015-08-03 10:15:00,58.65,58.65,58.55,58.56,11699.0,41.9154,41.9154,41.8439,41.8511,11699.0
2015-08-03 10:20:00,58.54,58.58,58.54,58.58,35369.0,41.8368,41.8654,41.8368,41.8654,35369.0
2015-08-03 10:25:00,58.57,58.6,58.53,58.55,25691.0,41.8582,41.8797,41.8296,41.8439,25691.0
2015-08-03 10:30:00,58.54,58.54,58.45,58.47,14590.0,41.8368,41.8368,41.7725,41.7868,14590.0
2015-08-03 10:35:00,58.47,58.5,58.44,58.49,28605.0,41.7868,41.8082,41.7653,41.8011,28605.0
2015-08-03 10:40:00,58.49,58.49,58.42,58.45,17542.0,41.8011,41.8011,41.751,41.7725,17542.0
2015-08-03 10:45:00,58.44,58.45,58.39,58.41,25215.0,41.7653,41.7725,41.7296,41.7439,25215.0
2015-08-03 10:50:00,58.42,58.47,58.39,58.45,21246.0,41.751,41.7868,41.7296,41.7725,21246.0
2015-08-03 10:55:00,58.45,58.57,58.44,58.57,31635.0,41.7725,41.8582,41.7653,41.8582,31635.0
2015-08-03 11:00:00,58.55,58.57,58.5,58.51,25502.0,41.8439,41.8582,41.8082,41.8153,25502.0
2015-08-03 11:05:00,58.51,58.52,58.47,58.5,13133.0,41.8153,41.8225,41.7868,41.8082,13133.0
2015-08-03 11:10:00,58.5,58.56,58.49,58.55,7599.0,41.8082,41.8511,41.8011,41.8439,7599.0
2015-08-03 11:15:00,58.56,58.56,58.5,58.51,21645.0,41.8511,41.8511,41.8082,41.8153,21645.0
2015-08-03 11:20:00,58.5,58.51,58.49,58.51,13875.0,41.8082,41.8153,41.8011,41.8153,13875.0
2015-08-03 11:25:00,58.52,58.56,58.51,58.56,15915.0,41.8225,41.8511,41.8153,41.8511,15915.0
2015-08-03 11:30:00,58.56,58.64,58.56,58.63,12941.0,41.8511,41.9083,41.8511,41.9011,12941.0
2015-08-03 11:35:00,58.63,58.65,58.62,58.64,9848.0,41.9011,41.9154,41.894,41.9083,9848.0
2015-08-03 11:40:00,58.64,58.67,58.64,58.67,5373.0,41.9083,41.9297,41.9083,41.9297,5373.0
2015-08-03 11:45:00,58.67,58.69,58.66,58.68,12039.0,41.9297,41.944,41.9225,41.9368,12039.0
2015-08-03 11:50:00,58.67,58.69,58.66,58.68,20036.0,41.9297,41.944,41.9225,41.9368,20036.0
2015-08-03 11:55:00,58.69,58.72,58.68,58.7,19291.0,41.944,41.9654,41.9368,41.9511,19291.0
2015-08-03 12:00:00,58.7,58.71,58.66,58.68,13762.0,41.9511,41.9583,41.9225,41.9368,13762.0
2015-08-03 12:05:00,58.68,58.7,58.66,58.69,12272.0,41.9368,41.9511,41.9225,41.944,12272.0
2015-08-03 12:10:00,58.68,58.69,58.67,58.68,5787.0,41.9368,41.944,41.9297,41.9368,5787.0
2015-08-03 12:15:00,58.69,58.7,58.61,58.61,18526.0,41.944,41.9511,41.8868,41.8868,18526.0
2015-08-03 12:20:00,58.62,58.63,58.61,58.63,15619.0,41.894,41.9011,41.8868,41.9011,15619.0
2015-08-03 12:25:00,58.63,58.66,58.62,58.63,10335.0,41.9011,41.9225,41.894,41.9011,10335.0
2015-08-03 12:30:00,58.62,58.62,58.54,58.55,20877.0,41.894,41.894,41.8368,41.8439,20877.0
2015-08-03 12:35:00,58.55,58.58,58.55,58.57,22393.0,41.8439,41.8654,41.8439,41.8582,22393.0
2015-08-03 12:40:00,58.57,58.59,58.54,58.59,12360.0,41.8582,41.8725,41.8368,41.8725,12360.0
2015-08-03 12:45:00,58.59,58.59,58.55,58.57,19612.0,41.8725,41.8725,41.8439,41.8582,19612.0
2015-08-03 12:50:00,58.57,58.57,58.5,58.5,18993.0,41.8582,41.8582,41.8082,41.8082,18993.0
2015-08-03 12:55:00,58.49,58.5,58.47,58.48,11078.0,41.8011,41.8082,41.7868,41.7939,11078.0
2015-08-03 13:00:00,58.48,58.48,58.45,58.47,12121.0,41.7939,41.7939,41.7725,41.7868,12121.0
2015-08-03 13:05:00,58.46,58.47,58.4,58.41,14621.0,41.7796,41.7868,41.7367,41.7439,14621.0
2015-08-03 13:10:00,58.4,58.42,58.38,58.4,12575.0,41.7367,41.751,41.7224,41.7367,12575.0
2015-08-03 13:15:00,58.39,58.43,58.39,58.42,10063.0,41.7296,41.7582,41.7296,41.751,10063.0
2015-08-03 13:20:00,58.42,58.46,58.41,58.42,11282.0,41.751,41.7796,41.7439,41.751,11282.0
2015-08-03 13:25:00,58.43,58.43,58.4,58.41,7747.0,41.7582,41.7582,41.7367,41.7439,7747.0
2015-08-03 13:30:00,58.41,58.44,58.39,58.43,11694.0,41.7439,41.7653,41.7296,41.7582,11694.0
2015-08-03 13:35:00,58.43,58.45,58.41,58.43,7941.0,41.7582,41.7725,41.7439,41.7582,7941.0
2015-08-03 13:40:00,58.42,58.45,58.42,58.44,10071.0,41.751,41.7725,41.751,41.7653,10071.0
2015-08-03 13:45:00,58.44,58.5,58.43,58.5,17551.0,41.7653,41.8082,41.7582,41.8082,17551.0
2015-08-03 13:50:00,58.51,58.54,58.49,58.52,28617.0,41.8153,41.8368,41.8011,41.8225,28617.0
2015-08-03 13:55:00,58.52,58.53,58.5,58.5,15096.0,41.8225,41.8296,41.8082,41.8082,15096.0
2015-08-03 14:00:00,58.5,58.51,58.44,58.46,12138.0,41.8082,41.8153,41.7653,41.7796,12138.0
2015-08-03 14:05:00,58.45,58.47,58.41,58.42,17904.0,41.7725,41.7868,41.7439,41.751,17904.0
2015-08-03 14:10:00,58.43,58.44,58.42,58.42,14080.0,41.7582,41.7653,41.751,41.751,14080.0
2015-08-03 14:15:00,58.42,58.45,58.42,58.42,7809.0,41.751,41.7725,41.751,41.751,7809.0
2015-08-03 14:20:00,58.42,58.44,58.4,58.44,12587.0,41.751,41.7653,41.7367,41.7653,12587.0
2015-08-03 14:25:00,58.43,58.43,58.38,58.43,14050.0,41.7582,41.7582,41.7224,41.7582,14050.0
2015-08-03 14:30:00,58.42,58.44,58.4,58.43,13195.0,41.751,41.7653,41.7367,41.7582,13195.0
2015-08-03 14:35:00,58.43,58.48,58.42,58.46,14904.0,41.7582,41.7939,41.751,41.7796,14904.0
2015-08-03 14:40:00,58.47,58.49,58.46,58.48,12371.0,41.7868,41.8011,41.7796,41.7939,12371.0
2015-08-03 14:45:00,58.48,58.49,58.46,58.47,21439.0,41.7939,41.8011,41.7796,41.7868,21439.0
2015-08-03 14:50:00,58.48,58.49,58.46,58.49,11467.0,41.7939,41.8011,41.7796,41.8011,11467.0
2015-08-03 14:55:00,58.48,58.52,58.47,58.51,35066.0,41.7939,41.8225,41.7868,41.8153,35066.0
2015-08-03 15:00:00,58.51,58.56,58.51,58.55,37867.0,41.8153,41.8511,41.8153,41.8439,37867.0
2015-08-03 15:05:00,58.55,58.59,58.54,58.58,42937.0,41.8439,41.8725,41.8368,41.8654,42937.0
2015-08-03 15:10:00,58.58,58.6,58.56,58.59,16460.0,41.8654,41.8797,41.8511,41.8725,16460.0
2015-08-03 15:15:00,58.58,58.6,58.56,58.59,22498.0,41.8654,41.8797,41.8511,41.8725,22498.0
2015-08-03 15:20:00,58.59,58.64,58.58,58.64,49140.0,41.8725,41.9083,41.8654,41.9083,49140.0
2015-08-03 15:25:00,58.63,58.69,58.62,58.68,41743.0,41.9011,41.944,41.894,41.9368,41743.0
2015-08-03 15:30:00,58.68,58.69,58.64,58.67,57881.0,41.9368,41.944,41.9083,41.9297,57881.0
2015-08-03 15:35:00,58.67,58.77,58.66,58.76,84495.0,41.9297,42.0012,41.9225,41.994,84495.0
2015-08-03 15:40:00,58.76,58.84,58.73,58.82,58837.0,41.994,42.0512,41.9726,42.0369,58837.0
2015-08-03 15:45:00,58.82,58.85,58.76,58.8,71005.0,42.0369,42.0583,41.994,42.0226,71005.0
2015-08-03 15:50:00,58.8,58.84,58.79,58.83,86793.0,42.0226,42.0512,42.0155,42.044,86793.0
2015-08-03 15:55:00,58.84,58.95,58.83,58.92,259788.0,42.0512,42.1298,42.044,42.1084,259788.0
2015-08-04 09:30:00,58.9,58.93,58.69,58.81,53003.0,42.0941,42.1155,41.944,42.0297,53003.0
2015-08-04 09:35:00,58.79,58.88,58.79,58.82,5406.0,42.0155,42.0798,42.0155,42.0369,5406.0
2015-08-04 09:40:00,58.82,58.82,58.66,58.71,18572.0,42.0369,42.0369,41.9225,41.9583,18572.0
2015-08-04 09:45:00,58.7,58.8,58.68,58.78,7235.0,41.9511,42.0226,41.9368,42.0083,7235.0
2015-08-04 09:50:00,58.79,58.87,58.78,58.84,11083.0,42.0155,42.0726,42.0083,42.0512,11083.0
2015-08-04 09:55:00,58.84,58.89,58.79,58.79,23034.0,42.0512,42.0869,42.0155,42.0155,23034.0
2015-08-04 10:00:00,58.79,58.9,58.78,58.78,42224.0,42.0155,42.0941,42.0083,42.0083,42224.0
2015-08-04 10:05:00,58.78,58.88,58.78,58.84,19633.0,42.0083,42.0798,42.0083,42.0512,19633.0
2015-08-04 10:10:00,58.83,58.94,58.78,58.94,19118.0,42.044,42.1227,42.0083,42.1227,19118.0
2015-08-04 10:15:00,58.94,58.95,58.87,58.92,18311.0,42.1227,42.1298,42.0726,42.1084,18311.0
2015-08-04 10:20:00,58.92,58.96,58.9,58.96,14787.0,42.1084,42.1369,42.0941,42.1369,14787.0
2015-08-04 10:25:00,58.97,59.04,58.94,58.99,63389.0,42.1441,42.1941,42.1227,42.1584,63389.0
2015-08-04 10:30:00,58.98,59.08,58.98,59.08,53708.0,42.1512,42.2227,42.1512,42.2227,53708.0
2015-08-04 10:35:00,59.08,59.08,59.05,59.08,21853.0,42.2227,42.2227,42.2013,42.2227,21853.0
2015-08-04 10:40:00,59.07,59.08,59.03,59.06,18055.0,42.2156,42.2227,42.187,42.2084,18055.0
2015-08-04 10:45:00,59.06,59.09,59.05,59.09,17998.0,42.2084,42.2299,42.2013,42.2299,17998.0
2015-08-04 10:50:00,59.08,59.1,59.05,59.06,12430.0,42.2227,42.237,42.2013,42.2084,12430.0
2015-08-04 10:55:00,59.06,59.07,58.96,59.0,27098.0,42.2084,42.2156,42.1369,42.1655,27098.0
2015-08-04 11:00:00,59.01,59.07,58.99,59.05,14402.0,42.1727,42.2156,42.1584,42.2013,14402.0
2015-08-04 11:05:00,59.05,59.06,59.02,59.02,24148.0,42.2013,42.2084,42.1798,42.1798,24148.0
2015-08-04 11:10:00,59.02,59.1,59.02,59.09,27433.0,42.1798,42.237,42.1798,42.2299,27433.0
2015-08-04 11:15:00,59.09,59.1,59.07,59.07,11404.0,42.2299,42.237,42.2156,42.2156,11404.0
2015-08-04 11:20:00,59.08,59.09,59.05,59.07,28060.0,42.2227,42.2299,42.2013,42.2156,28060.0
2015-08-04 11:25:00,59.09,59.16,59.08,59.16,33551.0,42.2299,42.2799,42.2227,42.2799,33551.0
2015-08-04 11:30:00,59.17,59.2,59.14,59.17,18469.0,42.287,42.3085,42.2656,42.287,18469.0
2015-08-04 11:35:00,59.17,59.2,59.16,59.17,11226.0,42.287,42.3085,42.2799,42.287,11226.0
2015-08-04 11:40:00,59.17,59.2,59.17,59.18,10252.0,42.287,42.3085,42.287,42.2942,10252.0
2015-08-04 11:45:00,59.17,59.18,59.15,59.17,13345.0,42.287,42.2942,42.2727,42.287,13345.0
2015-08-04 11:50:00,59.16,59.18,59.14,59.16,12262.0,42.2799,42.2942,42.2656,42.2799,12262.0
2015-08-04 11:55:00,59.16,59.19,59.15,59.18,14983.0,42.2799,42.3013,42.2727,42.2942,14983.0
2015-08-04 12:00:00,59.17,59.21,59.16,59.2,15993.0,42.287,42.3156,42.2799,42.3085,15993.0
2015-08-04 12:05:00,59.2,59.24,59.19,59.22,14207.0,42.3085,42.3371,42.3013,42.3228,14207.0
2015-08-04 12:10:00,59.22,59.3,59.22,59.27,41507.0,42.3228,42.3799,42.3228,42.3585,41507.0
2015-08-04 12:15:00,59.27,59.28,59.26,59.28,13888.0,42.3585,42.3656,42.3513,42.3656,13888.0
2015-08-04 12:20:00,59.28,59.3,59.27,59.28,17675.0,42.3656,42.3799,42.3585,42.3656,17675.0
2015-08-04 12:25:00,59.29,59.31,59.28,59.3,20077.0,42.3728,42.3871,42.3656,42.3799,20077.0
2015-08-04 12:30:00,59.31,59.31,59.28,59.28,11431.0,42.3871,42.3871,42.3656,42.3656,11431.0
2015-08-04 12:35:00,59.28,59.3,59.28,59.3,12550.0,42.3656,42.3799,42.3656,42.3799,12550.0
2015-08-04 12:40:00,59.3,59.3,59.22,59.25,19657.0,42.3799,42.3799,42.3228,42.3442,19657.0
2015-08-04 12:45:00,59.24,59.25,59.24,59.24,12486.0,42.3371,42.3442,42.3371,42.3371,12486.0
2015-08-04 12:50:00,59.24,59.24,59.21,59.21,16299.0,42.3371,42.3371,42.3156,42.3156,16299.0
2015-08-04 12:55:00,59.2,59.2,59.16,59.17,11087.0,42.3085,42.3085,42.2799,42.287,11087.0
2015-08-04 13:00:00,59.17,59.17,59.09,59.1,54137.0,42.287,42.287,42.2299,42.237,54137.0
2015-08-04 13:05:00,59.11,59.12,59.09,59.1,7824.0,42.2441,42.2513,42.2299,42.237,7824.0
2015-08-04 13:10:00,59.09,59.1,59.09,59.09,10578.0,42.2299,42.237,42.2299,42.2299,10578.0
2015-08-04 13:15:00,59.09,59.13,59.08,59.13,15298.0,42.2299,42.2584,42.2227,42.2584,15298.0
2015-08-04 13:20:00,59.13,59.15,59.12,59.15,9393.0,42.2584,42.2727,42.2513,42.2727,9393.0
2015-08-04 13:25:00,59.15,59.16,59.13,59.15,12617.0,42.2727,42.2799,42.2584,42.2727,12617.0
2015-08-04 13:30:00,59.15,59.17,59.14,59.14,13893.0,42.2727,42.287,42.2656,42.2656,13893.0
2015-08-04 13:35:00,59.14,59.15,59.13,59.14,12130.0,42.2656,42.2727,42.2584,42.2656,12130.0
2015-08-04 13:40:00,59.15,59.16,59.14,59.15,18024.0,42.2727,42.2799,42.2656,42.2727,18024.0
2015-08-04 13:45:00,59.15,59.18,59.11,59.11,21318.0,42.2727,42.2942,42.2441,42.2441,21318.0
2015-08-04 13:50:00,59.1,59.11,59.04,59.06,17696.0,42.237,42.2441,42.1941,42.2084,17696.0
2015-08-04 13:55:00,59.07,59.08,59.03,59.04,21309.0,42.2156,42.2227,42.187,42.1941,21309.0
2015-08-04 14:00:00,59.04,59.05,58.99,59.0,62294.0,42.1941,42.2013,42.1584,42.1655,62294.0
2015-08-04 14:05:00,59.0,59.0,58.96,58.96,26272.0,42.1655,42.1655,42.1369,42.1369,26272.0
2015-08-04 14:10:00,58.97,58.98,58.94,58.96,16834.0,42.1441,42.1512,42.1227,42.1369,16834.0
2015-08-04 14:15:00,58.96,58.96,58.93,58.96,15360.0,42.1369,42.1369,42.1155,42.1369,15360.0
2015-08-04 14:20:00,58.96,58.98,58.95,58.96,21924.0,42.1369,42.1512,42.1298,42.1369,21924.0
2015-08-04 14:25:00,58.96,59.03,58.94,59.02,13932.0,42.1369,42.187,42.1227,42.1798,13932.0
2015-08-04 14:30:00,59.02,59.06,59.0,59.06,15066.0,42.1798,42.2084,42.1655,42.2084,15066.0
2015-08-04 14:35:00,59.06,59.1,59.04,59.1,20931.0,42.2084,42.237,42.1941,42.237,20931.0
2015-08-04 14:40:00,59.1,59.14,59.1,59.11,16589.0,42.237,42.2656,42.237,42.2441,16589.0
2015-08-04 14:45:00,59.11,59.13,59.07,59.13,26467.0,42.2441,42.2584,42.2156,42.2584,26467.0
2015-08-04 14:50:00,59.12,59.13,59.1,59.13,28934.0,42.2513,42.2584,42.237,42.2584,28934.0
2015-08-04 14:55:00,59.13,59.13,59.1,59.12,24021.0,42.2584,42.2584,42.237,42.2513,24021.0
2015-08-04 15:00:00,59.12,59.15,59.11,59.15,22529.0,42.2513,42.2727,42.2441,42.2727,22529.0
2015-08-04 15:05:00,59.14,59.15,59.1,59.13,28885.0,42.2656,42.2727,42.237,42.2584,28885.0
2015-08-04 15:10:00,59.13,59.14,59.08,59.09,22436.0,42.2584,42.2656,42.2227,42.2299,22436.0
2015-08-04 15:15:00,59.11,59.16,59.1,59.15,34107.0,42.2441,42.2799,42.237,42.2727,34107.0
2015-08-04 15:20:00,59.14,59.17,59.12,59.17,36278.0,42.2656,42.287,42.2513,42.287,36278.0
2015-08-04 15:25:00,59.17,59.19,59.16,59.17,29454.0,42.287,42.3013,42.2799,42.287,29454.0
2015-08-04 15:30:00,59.17,59.21,59.13,59.16,58338.0,42.287,42.3156,42.2584,42.2799,58338.0
2015-08-04 15:35:00,59.16,59.16,59.1,59.1,39913.0,42.2799,42.2799,42.237,42.237,39913.0
2015-08-04 15:40:00,59.1,59.1,59.04,59.05,72799.0,42.237,42.237,42.1941,42.2013,72799.0
2015-08-04 15:45:00,59.05,59.05,58.97,58.98,72407.0,42.2013,42.2013,42.1441,42.1512,72407.0
2015-08-04 15:50:00,58.98,58.98,58.94,58.95,88954.0,42.1512,42.1512,42.1227,42.1298,88954.0
2015-08-04 15:55:00,58.95,59.01,58.9,58.99,171105.0,42.1298,42.1727,42.0941,42.1584,171105.0
2015-08-05 09:30:00,59.08,59.21,58.95,59.02,131938.0,42.2227,42.3156,42.1298,42.1798,131938.0
2015-08-05 09:35:00,58.99,59.07,58.58,58.8,227317.0,42.1584,42.2156,41.8654,42.0226,227317.0
2015-08-05 09:40:00,58.79,59.06,58.79,59.04,40887.0,42.0155,42.2084,42.0155,42.1941,40887.0
2015-08-05 09:45:00,59.06,59.3,59.06,59.27,41383.0,42.2084,42.3799,42.2084,42.3585,41383.0
2015-08-05 09:50:00,59.25,59.32,59.2,59.3,19720.0,42.3442,42.3942,42.3085,42.3799,19720.0
2015-08-05 09:55:00,59.3,59.37,59.25,59.26,20966.0,42.3799,42.43,42.3442,42.3513,20966.0
2015-08-05 10:00:00,59.28,59.28,59.16,59.19,18657.0,42.3656,42.3656,42.2799,42.3013,18657.0
2015-08-05 10:05:00,59.18,59.2,59.15,59.2,10461.0,42.2942,42.3085,42.2727,42.3085,10461.0
2015-08-05 10:10:00,59.2,59.2,59.15,59.16,13440.0,42.3085,42.3085,42.2727,42.2799,13440.0
2015-08-05 10:15:00,59.17,59.25,59.15,59.25,15649.0,42.287,42.3442,42.2727,42.3442,15649.0
2015-08-05 10:20:00,59.25,59.35,59.25,59.34,19980.0,42.3442,42.4157,42.3442,42.4085,19980.0
2015-08-05 10:25:00,59.34,59.43,59.32,59.43,9779.0,42.4085,42.4728,42.3942,42.4728,9779.0
2015-08-05 10:30:00,59.44,59.55,59.41,59.52,55163.0,42.48,42.5586,42.4585,42.5372,55163.0
2015-08-05 10:35:00,59.52,59.52,59.44,59.46,13280.0,42.5372,42.5372,42.48,42.4943,13280.0
2015-08-05 10:40:00,59.47,59.51,59.4,59.44,18640.0,42.5014,42.53,42.4514,42.48,18640.0
2015-08-05 10:45:00,59.44,59.52,59.44,59.52,12475.0,42.48,42.5372,42.48,42.5372,12475.0
2015-08-05 10:50:00,59.53,59.55,59.49,59.5,18307.0,42.5443,42.5586,42.5157,42.5229,18307.0
2015-08-05 10:55:00,59.51,59.55,59.5,59.53,12682.0,42.53,42.5586,42.5229,42.5443,12682.0
2015-08-05 11:00:00,59.53,59.55,59.48,59.5,20003.0,42.5443,42.5586,42.5086,42.5229,20003.0
2015-08-05 11:05:00,59.5,59.57,59.48,59.55,18201.0,42.5229,42.5729,42.5086,42.5586,18201.0
2015-08-05 11:10:00,59.55,59.64,59.54,59.64,28599.0,42.5586,42.6229,42.5515,42.6229,28599.0
2015-08-05 11:15:00,59.64,59.68,59.56,59.58,22005.0,42.6229,42.6515,42.5657,42.58,22005.0
2015-08-05 11:20:00,59.58,59.69,59.57,59.65,43345.0,42.58,42.6587,42.5729,42.6301,43345.0
2015-08-05 11:25:00,59.65,59.65,59.58,59.62,12891.0,42.6301,42.6301,42.58,42.6086,12891.0
2015-08-05 11:30:00,59.63,59.67,59.62,59.64,12311.0,42.6158,42.6444,42.6086,42.6229,12311.0
2015-08-05 11:35:00,59.64,59.64,59.58,59.58,10335.0,42.6229,42.6229,42.58,42.58,10335.0
2015-08-05 11:40:00,59.59,59.6,59.54,59.56,12510.0,42.5872,42.5943,42.5515,42.5657,12510.0
2015-08-05 11:45:00,59.56,59.57,59.48,59.52,21069.0,42.5657,42.5729,42.5086,42.5372,21069.0
2015-08-05 11:50:00,59.51,59.52,59.48,59.49,12822.0,42.53,42.5372,42.5086,42.5157,12822.0
2015-08-05 11:55:00,59.49,59.49,59.38,59.42,40425.0,42.5157,42.5157,42.4371,42.4657,40425.0
2015-08-05 12:00:00,59.42,59.42,59.36,59.36,8757.0,42.4657,42.4657,42.4228,42.4228,8757.0
2015-08-05 12:05:00,59.38,59.39,59.34,59.37,9107.0,42.4371,42.4443,42.4085,42.43,9107.0
2015-08-05 12:10:00,59.38,59.38,59.33,59.34,9760.0,42.4371,42.4371,42.4014,42.4085,9760.0
2015-08-05 12:15:00,59.33,59.34,59.29,59.29,12870.0,42.4014,42.4085,42.3728,42.3728,12870.0
2015-08-05 12:20:00,59.3,59.31,59.28,59.28,6245.0,42.3799,42.3871,42.3656,42.3656,6245.0
2015-08-05 12:25:00,59.27,59.27,59.22,59.27,10102.0,42.3585,42.3585,42.3228,42.3585,10102.0
2015-08-05 12:30:00,59.27,59.28,59.24,59.26,8538.0,42.3585,42.3656,42.3371,42.3513,8538.0
2015-08-05 12:35:00,59.27,59.32,59.26,59.32,9150.0,42.3585,42.3942,42.3513,42.3942,9150.0
2015-08-05 12:40:00,59.33,59.33,59.27,59.33,7785.0,42.4014,42.4014,42.3585,42.4014,7785.0
2015-08-05 12:45:00,59.33,59.34,59.28,59.34,7917.0,42.4014,42.4085,42.3656,42.4085,7917.0
2015-08-05 12:50:00,59.34,59.35,59.32,59.35,6227.0,42.4085,42.4157,42.3942,42.4157,6227.0
2015-08-05 12:55:00,59.36,59.41,59.36,59.4,14869.0,42.4228,42.4585,42.4228,42.4514,14869.0
2015-08-05 13:00:00,59.4,59.4,59.35,59.35,8291.0,42.4514,42.4514,42.4157,42.4157,8291.0
2015-08-05 13:05:00,59.35,59.37,59.35,59.36,5358.0,42.4157,42.43,42.4157,42.4228,5358.0
2015-08-05 13:10:00,59.35,59.35,59.26,59.27,15773.0,42.4157,42.4157,42.3513,42.3585,15773.0
2015-08-05 13:15:00,59.26,59.29,59.22,59.29,14124.0,42.3513,42.3728,42.3228,42.3728,14124.0
2015-08-05 13:20:00,59.28,59.31,59.26,59.31,7840.0,42.3656,42.3871,42.3513,42.3871,7840.0
2015-08-05 13:25:00,59.3,59.31,59.28,59.31,6063.0,42.3799,42.3871,42.3656,42.3871,6063.0
2015-08-05 13:30:00,59.32,59.32,59.27,59.28,16694.0,42.3942,42.3942,42.3585,42.3656,16694.0
2015-08-05 13:35:00,59.28,59.32,59.27,59.32,13296.0,42.3656,42.3942,42.3585,42.3942,13296.0
2015-08-05 13:40:00,59.32,59.34,59.3,59.3,5253.0,42.3942,42.4085,42.3799,42.3799,5253.0
2015-08-05 13:45:00,59.3,59.31,59.27,59.29,14038.0,42.3799,42.3871,42.3585,42.3728,14038.0
2015-08-05 13:50:00,59.28,59.28,59.22,59.23,19319.0,42.3656,42.3656,42.3228,42.3299,19319.0
2015-08-05 13:55:00,59.24,59.26,59.22,59.24,28467.0,42.3371,42.3513,42.3228,42.3371,28467.0
2015-08-05 14:00:00,59.24,59.26,59.22,59.25,11384.0,42.3371,42.3513,42.3228,42.3442,11384.0
2015-08-05 14:05:00,59.26,59.29,59.25,59.27,12483.0,42.3513,42.3728,42.3442,42.3585,12483.0
2015-08-05 14:10:00,59.28,59.34,59.27,59.32,14170.0,42.3656,42.4085,42.3585,42.3942,14170.0
2015-08-05 14:15:00,59.32,59.36,59.31,59.36,10337.0,42.3942,42.4228,42.3871,42.4228,10337.0
2015-08-05 14:20:00,59.35,59.4,59.35,59.37,10979.0,42.4157,42.4514,42.4157,42.43,10979.0
2015-08-05 14:25:00,59.38,59.4,59.36,59.39,4685.0,42.4371,42.4514,42.4228,42.4443,4685.0
2015-08-05 14:30:00,59.39,59.39,59.34,59.35,8838.0,42.4443,42.4443,42.4085,42.4157,8838.0
2015-08-05 14:35:00,59.35,59.35,59.31,59.31,9993.0,42.4157,42.4157,42.3871,42.3871,9993.0
2015-08-05 14:40:00,59.31,59.32,59.26,59.31,9030.0,42.3871,42.3942,42.3513,42.3871,9030.0
2015-08-05 14:45:00,59.3,59.33,59.26,59.32,37652.0,42.3799,42.4014,42.3513,42.3942,37652.0
2015-08-05 14:50:00,59.31,59.32,59.27,59.27,6106.0,42.3871,42.3942,42.3585,42.3585,6106.0
2015-08-05 14:55:00,59.28,59.3,59.25,59.3,11090.0,42.3656,42.3799,42.3442,42.3799,11090.0
2015-08-05 15:00:00,59.3,59.33,59.29,59.33,8817.0,42.3799,42.4014,42.3728,42.4014,8817.0
2015-08-05 15:05:00,59.33,59.39,59.32,59.36,16992.0,42.4014,42.4443,42.3942,42.4228,16992.0
2015-08-05 15:10:00,59.36,59.4,59.36,59.4,18259.0,42.4228,42.4514,42.4228,42.4514,18259.0
2015-08-05 15:15:00,59.39,59.39,59.33,59.33,22583.0,42.4443,42.4443,42.4014,42.4014,22583.0
2015-08-05 15:20:00,59.34,59.38,59.33,59.37,12217.0,42.4085,42.4371,42.4014,42.43,12217.0
2015-08-05 15:25:00,59.37,59.37,59.32,59.34,14394.0,42.43,42.43,42.3942,42.4085,14394.0
2015-08-05 15:30:00,59.33,59.35,59.31,59.33,23096.0,42.4014,42.4157,42.3871,42.4014,23096.0
2015-08-05 15:35:00,59.34,59.34,59.3,59.3,23004.0,42.4085,42.4085,42.3799,42.3799,23004.0
2015-08-05 15:40:00,59.3,59.34,59.28,59.32,35400.0,42.3799,42.4085,42.3656,42.3942,35400.0
2015-08-05 15:45:00,59.31,59.37,59.3,59.37,25509.0,42.3871,42.43,42.3799,42.43,25509.0
2015-08-05 15:50:00,59.36,59.39,59.36,59.37,42529.0,42.4228,42.4443,42.4228,42.43,42529.0
2015-08-05 15:55:00,59.38,59.43,59.36,59.41,273462.0,42.4371,42.4728,42.4228,42.4585,273462.0
2015-08-06 09:30:00,59.76,59.87,59.66,59.77,76108.0,42.7087,42.7873,42.6372,42.7158,76108.0
2015-08-06 09:35:00,59.77,59.85,59.56,59.58,38369.0,42.7158,42.773,42.5657,42.58,38369.0
2015-08-06 09:40:00,59.58,59.64,59.52,59.62,16339.0,42.58,42.6229,42.5372,42.6086,16339.0
2015-08-06 09:45:00,59.64,59.65,59.55,59.55,28629.0,42.6229,42.6301,42.5586,42.5586,28629.0
2015-08-06 09:50:00,59.54,59.55,59.35,59.36,19217.0,42.5515,42.5586,42.4157,42.4228,19217.0
2015-08-06 09:55:00,59.36,59.42,59.34,59.35,12943.0,42.4228,42.4657,42.4085,42.4157,12943.0
2015-08-06 10:00:00,59.35,59.42,59.34,59.4,17248.0,42.4157,42.4657,42.4085,42.4514,17248.0
2015-08-06 10:05:00,59.4,59.47,59.38,59.44,15220.0,42.4514,42.5014,42.4371,42.48,15220.0
2015-08-06 10:10:00,59.42,59.5,59.42,59.47,21266.0,42.4657,42.5229,42.4657,42.5014,21266.0
2015-08-06 10:15:00,59.46,59.51,59.4,59.4,14563.0,42.4943,42.53,42.4514,42.4514,14563.0
2015-08-06 10:20:00,59.38,59.44,59.35,59.44,20491.0,42.4371,42.48,42.4157,42.48,20491.0
2015-08-06 10:25:00,59.44,59.52,59.42,59.44,15042.0,42.48,42.5372,42.4657,42.48,15042.0
2015-08-06 10:30:00,59.41,59.42,59.3,59.32,40798.0,42.4585,42.4657,42.3799,42.3942,40798.0
2015-08-06 10:35:00,59.33,59.33,59.27,59.28,16572.0,42.4014,42.4014,42.3585,42.3656,16572.0
2015-08-06 10:40:00,59.28,59.3,59.23,59.29,17393.0,42.3656,42.3799,42.3299,42.3728,17393.0
2015-08-06 10:45:00,59.3,59.31,59.22,59.3,14751.0,42.3799,42.3871,42.3228,42.3799,14751.0
2015-08-06 10:50:00,59.31,59.32,59.26,59.3,12298.0,42.3871,42.3942,42.3513,42.3799,12298.0
2015-08-06 10:55:00,59.3,59.35,59.27,59.34,13884.0,42.3799,42.4157,42.3585,42.4085,13884.0
2015-08-06 11:00:00,59.34,59.38,59.26,59.26,13351.0,42.4085,42.4371,42.3513,42.3513,13351.0
2015-08-06 11:05:00,59.26,59.27,59.22,59.26,13679.0,42.3513,42.3585,42.3228,42.3513,13679.0
2015-08-06 11:10:00,59.26,59.26,59.2,59.24,16873.0,42.3513,42.3513,42.3085,42.3371,16873.0
2015-08-06 11:15:00,59.25,59.28,59.22,59.23,14454.0,42.3442,42.3656,42.3228,42.3299,14454.0
2015-08-06 11:20:00,59.24,59.27,59.22,59.24,14868.0,42.3371,42.3585,42.3228,42.3371,14868.0
2015-08-06 11:25:00,59.24,59.34,59.23,59.32,72810.0,42.3371,42.4085,42.3299,42.3942,72810.0
2015-08-06 11:30:00,59.32,59.33,59.26,59.27,38910.0,42.3942,42.4014,42.3513,42.3585,38910.0
2015-08-06 11:35:00,59.27,59.35,59.24,59.31,44567.0,42.3585,42.4157,42.3371,42.3871,44567.0
2015-08-06 11:40:00,59.3,59.34,59.29,59.31,28205.0,42.3799,42.4085,42.3728,42.3871,28205.0
2015-08-06 11:45:00,59.31,59.35,59.27,59.35,41304.0,42.3871,42.4157,42.3585,42.4157,41304.0
2015-08-06 11:50:00,59.35,59.36,59.31,59.31,13002.0,42.4157,42.4228,42.3871,42.3871,13002.0
2015-08-06 11:55:00,59.3,59.35,59.27,59.28,81294.0,42.3799,42.4157,42.3585,42.3656,81294.0
2015-08-06 12:00:00,59.27,59.29,59.24,59.25,11918.0,42.3585,42.3728,42.3371,42.3442,11918.0
2015-08-06 12:05:00,59.26,59.28,59.23,59.27,17767.0,42.3513,42.3656,42.3299,42.3585,17767.0
2015-08-06 12:10:00,59.27,59.28,59.19,59.22,16818.0,42.3585,42.3656,42.3013,42.3228,16818.0
2015-08-06 12:15:00,59.21,59.21,59.16,59.16,25804.0,42.3156,42.3156,42.2799,42.2799,25804.0
2015-08-06 12:20:00,59.16,59.19,59.13,59.17,16831.0,42.2799,42.3013,42.2584,42.287,16831.0
2015-08-06 12:25:00,59.17,59.2,59.16,59.16,12101.0,42.287,42.3085,42.2799,42.2799,12101.0
2015-08-06 12:30:00,59.17,59.25,59.16,59.21,16920.0,42.287,42.3442,42.2799,42.3156,16920.0
2015-08-06 12:35:00,59.21,59.22,59.15,59.18,24646.0,42.3156,42.3228,42.2727,42.2942,24646.0
2015-08-06 12:40:00,59.18,59.23,59.16,59.2,12712.0,42.2942,42.3299,42.2799,42.3085,12712.0
2015-08-06 12:45:00,59.2,59.24,59.14,59.22,33993.0,42.3085,42.3371,42.2656,42.3228,33993.0
2015-08-06 12:50:00,59.23,59.25,59.22,59.23,11880.0,42.3299,42.3442,42.3228,42.3299,11880.0
2015-08-06 12:55:00,59.23,59.3,59.23,59.28,38870.0,42.3299,42.3799,42.3299,42.3656,38870.0
2015-08-06 13:00:00,59.28,59.3,59.24,59.29,28948.0,42.3656,42.3799,42.3371,42.3728,28948.0
2015-08-06 13:05:00,59.29,59.31,59.27,59.29,6670.0,42.3728,42.3871,42.3585,42.3728,6670.0
2015-08-06 13:10:00,59.28,59.33,59.27,59.33,10104.0,42.3656,42.4014,42.3585,42.4014,10104.0
2015-08-06 13:15:00,59.33,59.35,59.31,59.32,15060.0,42.4014,42.4157,42.3871,42.3942,15060.0
2015-08-06 13:20:00,59.31,59.36,59.28,59.36,12849.0,42.3871,42.4228,42.3656,42.4228,12849.0
2015-08-06 13:25:00,59.35,59.36,59.28,59.28,10311.0,42.4157,42.4228,42.3656,42.3656,10311.0
2015-08-06 13:30:00,59.28,59.32,59.28,59.3,23237.0,42.3656,42.3942,42.3656,42.3799,23237.0
2015-08-06 13:35:00,59.3,59.33,59.29,59.32,23189.0,42.3799,42.4014,42.3728,42.3942,23189.0
2015-08-06 13:40:00,59.33,59.38,59.33,59.37,16344.0,42.4014,42.4371,42.4014,42.43,16344.0
2015-08-06 13:45:00,59.36,59.39,59.35,59.38,26180.0,42.4228,42.4443,42.4157,42.4371,26180.0
2015-08-06 13:50:00,59.38,59.38,59.34,59.36,30855.0,42.4371,42.4371,42.4085,42.4228,30855.0
2015-08-06 13:55:00,59.37,59.37,59.26,59.26,10719.0,42.43,42.43,42.3513,42.3513,10719.0
2015-08-06 14:00:00,59.26,59.32,59.24,59.27,27997.0,42.3513,42.3942,42.3371,42.3585,27997.0
2015-08-06 14:05:00,59.28,59.31,59.27,59.3,9913.0,42.3656,42.3871,42.3585,42.3799,9913.0
2015-08-06 14:10:00,59.29,59.37,59.28,59.37,51864.0,42.3728,42.43,42.3656,42.43,51864.0
2015-08-06 14:15:00,59.37,59.45,59.36,59.41,54449.0,42.43,42.4871,42.4228,42.4585,54449.0
2015-08-06 14:20:00,59.41,59.44,59.4,59.44,21265.0,42.4585,42.48,42.4514,42.48,21265.0
2015-08-06 14:25:00,59.43,59.48,59.43,59.47,14371.0,42.4728,42.5086,42.4728,42.5014,14371.0
2015-08-06 14:30:00,59.46,59.48,59.45,59.48,28408.0,42.4943,42.5086,42.4871,42.5086,28408.0
2015-08-06 14:35:00,59.48,59.48,59.45,59.46,17295.0,42.5086,42.5086,42.4871,42.4943,17295.0
2015-08-06 14:40:00,59.47,59.48,59.45,59.47,15837.0,42.5014,42.5086,42.4871,42.5014,15837.0
2015-08-06 14:45:00,59.48,59.52,59.47,59.51,46366.0,42.5086,42.5372,42.5014,42.53,46366.0
2015-08-06 14:50:00,59.5,59.5,59.45,59.46,15357.0,42.5229,42.5229,42.4871,42.4943,15357.0
2015-08-06 14:55:00,59.45,59.47,59.41,59.41,14794.0,42.4871,42.5014,42.4585,42.4585,14794.0
2015-08-06 15:00:00,59.41,59.43,59.38,59.41,13011.0,42.4585,42.4728,42.4371,42.4585,13011.0
2015-08-06 15:05:00,59.41,59.41,59.37,59.4,14350.0,42.4585,42.4585,42.43,42.4514,14350.0
2015-08-06 15:10:00,59.4,59.42,59.37,59.39,10961.0,42.4514,42.4657,42.43,42.4443,10961.0
2015-08-06 15:15:00,59.39,59.4,59.34,59.39,23265.0,42.4443,42.4514,42.4085,42.4443,23265.0
2015-08-06 15:20:00,59.38,59.39,59.36,59.38,29343.0,42.4371,42.4443,42.4228,42.4371,29343.0
2015-08-06 15:25:00,59.39,59.41,59.36,59.38,49344.0,42.4443,42.4585,42.4228,42.4371,49344.0
2015-08-06 15:30:00,59.37,59.42,59.37,59.41,38582.0,42.43,42.4657,42.43,42.4585,38582.0
2015-08-06 15:35:00,59.41,59.43,59.37,59.43,40287.0,42.4585,42.4728,42.43,42.4728,40287.0
2015-08-06 15:40:00,59.43,59.49,59.41,59.46,53664.0,42.4728,42.5157,42.4585,42.4943,53664.0
2015-08-06 15:45:00,59.46,59.51,59.46,59.5,74273.0,42.4943,42.53,42.4943,42.5229,74273.0
2015-08-06 15:50:00,59.5,59.56,59.5,59.56,59369.0,42.5229,42.5657,42.5229,42.5657,59369.0
2015-08-06 15:55:00,59.56,59.59,59.52,59.54,157761.0,42.5657,42.5872,42.5372,42.5515,157761.0
2015-08-07 09:30:00,59.29,59.49,59.19,59.31,51043.0,42.3728,42.5157,42.3013,42.3871,51043.0
2015-08-07 09:35:00,59.28,59.31,59.1,59.13,20765.0,42.3656,42.3871,42.237,42.2584,20765.0
2015-08-07 09:40:00,59.1,59.13,59.04,59.07,18905.0,42.237,42.2584,42.1941,42.2156,18905.0
2015-08-07 09:45:00,59.07,59.07,58.95,58.99,50529.0,42.2156,42.2156,42.1298,42.1584,50529.0
2015-08-07 09:50:00,58.99,59.03,58.96,59.0,21225.0,42.1584,42.187,42.1369,42.1655,21225.0
2015-08-07 09:55:00,58.99,59.1,58.98,59.01,31473.0,42.1584,42.237,42.1512,42.1727,31473.0
2015-08-07 10:00:00,59.01,59.1,58.99,59.01,44643.0,42.1727,42.237,42.1584,42.1727,44643.0
2015-08-07 10:05:00,59.01,59.06,58.99,59.05,44079.0,42.1727,42.2084,42.1584,42.2013,44079.0
2015-08-07 10:10:00,59.04,59.05,58.98,59.0,15365.0,42.1941,42.2013,42.1512,42.1655,15365.0
2015-08-07 10:15:00,58.99,59.01,58.95,59.0,18155.0,42.1584,42.1727,42.1298,42.1655,18155.0
2015-08-07 10:20:00,59.0,59.01,58.87,58.89,90630.0,42.1655,42.1727,42.0726,42.0869,90630.0
2015-08-07 10:25:00,58.87,58.9,58.8,58.85,41789.0,42.0726,42.0941,42.0226,42.0583,41789.0
2015-08-07 10:30:00,58.85,58.88,58.83,58.87,18822.0,42.0583,42.0798,42.044,42.0726,18822.0
2015-08-07 10:35:00,58.87,58.96,58.87,58.92,22421.0,42.0726,42.1369,42.0726,42.1084,22421.0
2015-08-07 10:40:00,58.91,58.95,58.89,58.92,18388.0,42.1012,42.1298,42.0869,42.1084,18388.0
2015-08-07 10:45:00,58.92,59.0,58.9,58.98,17100.0,42.1084,42.1655,42.0941,42.1512,17100.0
2015-08-07 10:50:00,58.99,59.01,58.95,58.95,29510.0,42.1584,42.1727,42.1298,42.1298,29510.0
2015-08-07 10:55:00,58.94,58.99,58.92,58.92,38061.0,42.1227,42.1584,42.1084,42.1084,38061.0
2015-08-07 11:00:00,58.92,58.94,58.87,58.87,50595.0,42.1084,42.1227,42.0726,42.0726,50595.0
2015-08-07 11:05:00,58.88,58.99,58.87,58.99,57995.0,42.0798,42.1584,42.0726,42.1584,57995.0
2015-08-07 11:10:00,58.98,59.07,58.98,59.03,44560.0,42.1512,42.2156,42.1512,42.187,44560.0
2015-08-07 11:15:00,59.03,59.05,58.96,58.96,24461.0,42.187,42.2013,42.1369,42.1369,24461.0
2015-08-07 11:20:00,58.96,59.0,58.95,58.99,10953.0,42.1369,42.1655,42.1298,42.1584,10953.0
2015-08-07 11:25:00,58.98,59.03,58.98,59.01,24553.0,42.1512,42.187,42.1512,42.1727,24553.0
2015-08-07 11:30:00,59.0,59.01,58.97,59.01,15358.0,42.1655,42.1727,42.1441,42.1727,15358.0
2015-08-07 11:35:00,59.0,59.0,58.88,58.88,31911.0,42.1655,42.1655,42.0798,42.0798,31911.0
2015-08-07 11:40:00,58.89,58.94,58.89,58.92,16495.0,42.0869,42.1227,42.0869,42.1084,16495.0
2015-08-07 11:45:00,58.91,58.92,58.88,58.89,17049.0,42.1012,42.1084,42.0798,42.0869,17049.0
2015-08-07 11:50:00,58.89,58.93,58.89,58.92,10453.0,42.0869,42.1155,42.0869,42.1084,10453.0
2015-08-07 11:55:00,58.92,58.96,58.89,58.95,19191.0,42.1084,42.1369,42.0869,42.1298,19191.0
2015-08-07 12:00:00,58.95,58.96,58.92,58.92,14835.0,42.1298,42.1369,42.1084,42.1084,14835.0
2015-08-07 12:05:00,58.91,58.97,58.91,58.95,11849.0,42.1012,42.1441,42.1012,42.1298,11849.0
2015-08-07 12:10:00,58.95,58.95,58.92,58.94,10415.0,42.1298,42.1298,42.1084,42.1227,10415.0
2015-08-07 12:15:00,58.94,58.96,58.94,58.95,10622.0,42.1227,42.1369,42.1227,42.1298,10622.0
2015-08-07 12:20:00,58.93,58.93,58.9,58.92,18471.0,42.1155,42.1155,42.0941,42.1084,18471.0
2015-08-07 12:25:00,58.92,58.95,58.91,58.92,9299.0,42.1084,42.1298,42.1012,42.1084,9299.0
2015-08-07 12:30:00,58.92,58.92,58.86,58.92,28221.0,42.1084,42.1084,42.0655,42.1084,28221.0
2015-08-07 12:35:00,58.92,58.96,58.89,58.96,41395.0,42.1084,42.1369,42.0869,42.1369,41395.0
2015-08-07 12:40:00,58.96,58.97,58.93,58.94,13448.0,42.1369,42.1441,42.1155,42.1227,13448.0
2015-08-07 12:45:00,58.94,58.97,58.91,58.92,15601.0,42.1227,42.1441,42.1012,42.1084,15601.0
2015-08-07 12:50:00,58.92,58.95,58.91,58.91,10135.0,42.1084,42.1298,42.1012,42.1012,10135.0
2015-08-07 12:55:00,58.92,58.94,58.88,58.93,15346.0,42.1084,42.1227,42.0798,42.1155,15346.0
2015-08-07 13:00:00,58.92,58.93,58.85,58.87,22986.0,42.1084,42.1155,42.0583,42.0726,22986.0
2015-08-07 13:05:00,58.87,58.88,58.84,58.86,11513.0,42.0726,42.0798,42.0512,42.0655,11513.0
2015-08-07 13:10:00,58.85,58.86,58.81,58.82,22196.0,42.0583,42.0655,42.0297,42.0369,22196.0
2015-08-07 13:15:00,58.82,58.84,58.8,58.83,18133.0,42.0369,42.0512,42.0226,42.044,18133.0
2015-08-07 13:20:00,58.83,58.84,58.82,58.84,24175.0,42.044,42.0512,42.0369,42.0512,24175.0
2015-08-07 13:25:00,58.83,58.86,58.81,58.86,18294.0,42.044,42.0655,42.0297,42.0655,18294.0
2015-08-07 13:30:00,58.86,58.92,58.86,58.91,19808.0,42.0655,42.1084,42.0655,42.1012,19808.0
2015-08-07 13:35:00,58.91,58.93,58.89,58.89,14175.0,42.1012,42.1155,42.0869,42.0869,14175.0
2015-08-07 13:40:00,58.89,58.93,58.88,58.92,32074.0,42.0869,42.1155,42.0798,42.1084,32074.0
2015-08-07 13:45:00,58.92,58.94,58.89,58.9,31100.0,42.1084,42.1227,42.0869,42.0941,31100.0
2015-08-07 13:50:00,58.9,58.93,58.88,58.89,14523.0,42.0941,42.1155,42.0798,42.0869,14523.0
2015-08-07 13:55:00,58.89,58.93,58.87,58.91,15584.0,42.0869,42.1155,42.0726,42.1012,15584.0
2015-08-07 14:00:00,58.91,58.91,58.87,58.87,11755.0,42.1012,42.1012,42.0726,42.0726,11755.0
2015-08-07 14:05:00,58.86,58.92,58.86,58.92,6489.0,42.0655,42.1084,42.0655,42.1084,6489.0
2015-08-07 14:10:00,58.91,58.92,58.89,58.92,14151.0,42.1012,42.1084,42.0869,42.1084,14151.0
2015-08-07 14:15:00,58.92,58.93,58.86,58.87,16908.0,42.1084,42.1155,42.0655,42.0726,16908.0
2015-08-07 14:20:00,58.87,58.9,58.85,58.9,13476.0,42.0726,42.0941,42.0583,42.0941,13476.0
2015-08-07 14:25:00,58.9,58.93,58.89,58.9,10458.0,42.0941,42.1155,42.0869,42.0941,10458.0
2015-08-07 14:30:00,58.9,58.94,58.89,58.89,13931.0,42.0941,42.1227,42.0869,42.0869,13931.0
2015-08-07 14:35:00,58.9,58.95,58.88,58.93,17321.0,42.0941,42.1298,42.0798,42.1155,17321.0
2015-08-07 14:40:00,58.92,58.92,58.88,58.91,30478.0,42.1084,42.1084,42.0798,42.1012,30478.0
2015-08-07 14:45:00,58.91,58.98,58.89,58.98,30460.0,42.1012,42.1512,42.0869,42.1512,30460.0
2015-08-07 14:50:00,58.98,59.0,58.96,58.98,16779.0,42.1512,42.1655,42.1369,42.1512,16779.0
2015-08-07 14:55:00,58.97,58.99,58.97,58.98,12243.0,42.1441,42.1584,42.1441,42.1512,12243.0
2015-08-07 15:00:00,58.98,58.99,58.95,58.98,27138.0,42.1512,42.1584,42.1298,42.1512,27138.0
2015-08-07 15:05:00,58.97,58.99,58.95,58.99,8461.0,42.1441,42.1584,42.1298,42.1584,8461.0
2015-08-07 15:10:00,58.98,58.98,58.93,58.95,19712.0,42.1512,42.1512,42.1155,42.1298,19712.0
2015-08-07 15:15:00,58.96,59.0,58.94,58.98,20722.0,42.1369,42.1655,42.1227,42.1512,20722.0
2015-08-07 15:20:00,58.97,59.06,58.97,59.05,19223.0,42.1441,42.2084,42.1441,42.2013,19223.0
2015-08-07 15:25:00,59.05,59.09,59.03,59.08,53284.0,42.2013,42.2299,42.187,42.2227,53284.0
2015-08-07 15:30:00,59.08,59.14,59.07,59.13,31483.0,42.2227,42.2656,42.2156,42.2584,31483.0
2015-08-07 15:35:00,59.13,59.14,59.1,59.12,19653.0,42.2584,42.2656,42.237,42.2513,19653.0
2015-08-07 15:40:00,59.13,59.15,59.08,59.1,44731.0,42.2584,42.2727,42.2227,42.237,44731.0
2015-08-07 15:45:00,59.09,59.12,59.07,59.1,35061.0,42.2299,42.2513,42.2156,42.237,35061.0
2015-08-07 15:50:00,59.1,59.17,59.08,59.13,60048.0,42.237,42.287,42.2227,42.2584,60048.0
2015-08-07 15:55:00,59.12,59.13,59.08,59.12,87136.0,42.2513,42.2584,42.2227,42.2513,87136.0
2015-08-10 09:30:00,59.22,59.43,59.22,59.39,42505.0,42.3228,42.4728,42.3228,42.4443,42505.0
2015-08-10 09:35:00,59.35,59.53,59.31,59.37,25938.0,42.4157,42.5443,42.3871,42.43,25938.0
2015-08-10 09:40:00,59.36,59.46,59.33,59.42,17159.0,42.4228,42.4943,42.4014,42.4657,17159.0
2015-08-10 09:45:00,59.43,59.49,59.39,59.48,13843.0,42.4728,42.5157,42.4443,42.5086,13843.0
2015-08-10 09:50:00,59.47,59.5,59.32,59.34,24275.0,42.5014,42.5229,42.3942,42.4085,24275.0
2015-08-10 09:55:00,59.33,59.34,59.3,59.32,6080.0,42.4014,42.4085,42.3799,42.3942,6080.0
2015-08-10 10:00:00,59.32,59.32,59.23,59.25,11502.0,42.3942,42.3942,42.3299,42.3442,11502.0
2015-08-10 10:05:00,59.24,59.24,59.17,59.18,10393.0,42.3371,42.3371,42.287,42.2942,10393.0
2015-08-10 10:10:00,59.18,59.26,59.18,59.26,20665.0,42.2942,42.3513,42.2942,42.3513,20665.0
2015-08-10 10:15:00,59.25,59.28,59.22,59.22,10010.0,42.3442,42.3656,42.3228,42.3228,10010.0
2015-08-10 10:20:00,59.23,59.28,59.22,59.27,12922.0,42.3299,42.3656,42.3228,42.3585,12922.0
2015-08-10 10:25:00,59.28,59.3,59.25,59.26,10378.0,42.3656,42.3799,42.3442,42.3513,10378.0
2015-08-10 10:30:00,59.25,59.27,59.21,59.21,22390.0,42.3442,42.3585,42.3156,42.3156,22390.0
2015-08-10 10:35:00,59.21,59.22,59.16,59.19,28191.0,42.3156,42.3228,42.2799,42.3013,28191.0
2015-08-10 10:40:00,59.19,59.24,59.17,59.24,13086.0,42.3013,42.3371,42.287,42.3371,13086.0
2015-08-10 10:45:00,59.24,59.25,59.23,59.25,14498.0,42.3371,42.3442,42.3299,42.3442,14498.0
2015-08-10 10:50:00,59.24,59.26,59.22,59.26,23712.0,42.3371,42.3513,42.3228,42.3513,23712.0
2015-08-10 10:55:00,59.27,59.3,59.24,59.29,20131.0,42.3585,42.3799,42.3371,42.3728,20131.0
2015-08-10 11:00:00,59.29,59.3,59.25,59.27,15946.0,42.3728,42.3799,42.3442,42.3585,15946.0
2015-08-10 11:05:00,59.26,59.33,59.25,59.33,14303.0,42.3513,42.4014,42.3442,42.4014,14303.0
2015-08-10 11:10:00,59.33,59.39,59.31,59.34,33102.0,42.4014,42.4443,42.3871,42.4085,33102.0
2015-08-10 11:15:00,59.33,59.42,59.32,59.4,10590.0,42.4014,42.4657,42.3942,42.4514,10590.0
2015-08-10 11:20:00,59.4,59.41,59.37,59.38,9096.0,42.4514,42.4585,42.43,42.4371,9096.0
2015-08-10 11:25:00,59.39,59.39,59.32,59.37,14905.0,42.4443,42.4443,42.3942,42.43,14905.0
2015-08-10 11:30:00,59.37,59.45,59.36,59.44,17510.0,42.43,42.4871,42.4228,42.48,17510.0
2015-08-10 11:35:00,59.44,59.45,59.41,59.44,12632.0,42.48,42.4871,42.4585,42.48,12632.0
2015-08-10 11:40:00,59.45,59.48,59.44,59.47,18003.0,42.4871,42.5086,42.48,42.5014,18003.0
2015-08-10 11:45:00,59.47,59.5,59.46,59.47,8494.0,42.5014,42.5229,42.4943,42.5014,8494.0
2015-08-10 11:50:00,59.47,59.55,59.47,59.54,35910.0,42.5014,42.5586,42.5014,42.5515,35910.0
2015-08-10 11:55:00,59.54,59.55,59.47,59.47,14291.0,42.5515,42.5586,42.5014,42.5014,14291.0
2015-08-10 12:00:00,59.48,59.53,59.47,59.52,21263.0,42.5086,42.5443,42.5014,42.5372,21263.0
2015-08-10 12:05:00,59.52,59.52,59.47,59.51,13687.0,42.5372,42.5372,42.5014,42.53,13687.0
2015-08-10 12:10:00,59.51,59.53,59.5,59.51,9306.0,42.53,42.5443,42.5229,42.53,9306.0
2015-08-10 12:15:00,59.52,59.52,59.45,59.46,9023.0,42.5372,42.5372,42.4871,42.4943,9023.0
2015-08-10 12:20:00,59.47,59.49,59.46,59.48,8421.0,42.5014,42.5157,42.4943,42.5086,8421.0
2015-08-10 12:25:00,59.48,59.49,59.46,59.47,6717.0,42.5086,42.5157,42.4943,42.5014,6717.0
2015-08-10 12:30:00,59.47,59.47,59.44,59.47,6485.0,42.5014,42.5014,42.48,42.5014,6485.0
2015-08-10 12:35:00,59.47,59.47,59.41,59.42,9341.0,42.5014,42.5014,42.4585,42.4657,9341.0
2015-08-10 12:40:00,59.42,59.42,59.37,59.39,13720.0,42.4657,42.4657,42.43,42.4443,13720.0
2015-08-10 12:45:00,59.39,59.39,59.36,59.36,12121.0,42.4443,42.4443,42.4228,42.4228,12121.0
2015-08-10 12:50:00,59.36,59.36,59.31,59.34,17891.0,42.4228,42.4228,42.3871,42.4085,17891.0
2015-08-10 12:55:00,59.34,59.35,59.32,59.34,6975.0,42.4085,42.4157,42.3942,42.4085,6975.0
2015-08-10 13:00:00,59.35,59.35,59.31,59.32,7932.0,42.4157,42.4157,42.3871,42.3942,7932.0
2015-08-10 13:05:00,59.33,59.38,59.31,59.36,25099.0,42.4014,42.4371,42.3871,42.4228,25099.0
2015-08-10 13:10:00,59.37,59.39,59.36,59.39,6432.0,42.43,42.4443,42.4228,42.4443,6432.0
2015-08-10 13:15:00,59.39,59.42,59.38,59.41,13333.0,42.4443,42.4657,42.4371,42.4585,13333.0
2015-08-10 13:20:00,59.41,59.42,59.4,59.42,7593.0,42.4585,42.4657,42.4514,42.4657,7593.0
2015-08-10 13:25:00,59.42,59.44,59.38,59.38,12008.0,42.4657,42.48,42.4371,42.4371,12008.0
2015-08-10 13:30:00,59.38,59.38,59.35,59.36,9849.0,42.4371,42.4371,42.4157,42.4228,9849.0
2015-08-10 13:35:00,59.36,59.36,59.33,59.35,19897.0,42.4228,42.4228,42.4014,42.4157,19897.0
2015-08-10 13:40:00,59.35,59.37,59.33,59.35,13062.0,42.4157,42.43,42.4014,42.4157,13062.0
2015-08-10 13:45:00,59.34,59.36,59.3,59.35,15751.0,42.4085,42.4228,42.3799,42.4157,15751.0
2015-08-10 13:50:00,59.35,59.36,59.34,59.36,11178.0,42.4157,42.4228,42.4085,42.4228,11178.0
2015-08-10 13:55:00,59.36,59.38,59.34,59.36,17800.0,42.4228,42.4371,42.4085,42.4228,17800.0
2015-08-10 14:00:00,59.36,59.36,59.31,59.33,10385.0,42.4228,42.4228,42.3871,42.4014,10385.0
2015-08-10 14:05:00,59.34,59.36,59.32,59.34,7475.0,42.4085,42.4228,42.3942,42.4085,7475.0
2015-08-10 14:10:00,59.33,59.35,59.32,59.34,12215.0,42.4014,42.4157,42.3942,42.4085,12215.0
2015-08-10 14:15:00,59.34,59.4,59.34,59.39,18600.0,42.4085,42.4514,42.4085,42.4443,18600.0
2015-08-10 14:20:00,59.39,59.39,59.36,59.38,22900.0,42.4443,42.4443,42.4228,42.4371,22900.0
2015-08-10 14:25:00,59.37,59.42,59.37,59.41,28294.0,42.43,42.4657,42.43,42.4585,28294.0
2015-08-10 14:30:00,59.4,59.45,59.39,59.45,21718.0,42.4514,42.4871,42.4443,42.4871,21718.0
2015-08-10 14:35:00,59.45,59.5,59.45,59.49,22041.0,42.4871,42.5229,42.4871,42.5157,22041.0
2015-08-10 14:40:00,59.49,59.51,59.46,59.5,30880.0,42.5157,42.53,42.4943,42.5229,30880.0
2015-08-10 14:45:00,59.49,59.52,59.47,59.48,35857.0,42.5157,42.5372,42.5014,42.5086,35857.0
2015-08-10 14:50:00,59.49,59.49,59.44,59.45,29854.0,42.5157,42.5157,42.48,42.4871,29854.0
2015-08-10 14:55:00,59.44,59.46,59.4,59.41,42219.0,42.48,42.4943,42.4514,42.4585,42219.0
2015-08-10 15:00:00,59.4,59.43,59.39,59.41,22853.0,42.4514,42.4728,42.4443,42.4585,22853.0
2015-08-10 15:05:00,59.42,59.42,59.39,59.4,13570.0,42.4657,42.4657,42.4443,42.4514,13570.0
2015-08-10 15:10:00,59.41,59.41,59.37,59.39,13902.0,42.4585,42.4585,42.43,42.4443,13902.0
2015-08-10 15:15:00,59.39,59.4,59.31,59.34,49163.0,42.4443,42.4514,42.3871,42.4085,49163.0
2015-08-10 15:20:00,59.35,59.36,59.31,59.33,18039.0,42.4157,42.4228,42.3871,42.4014,18039.0
2015-08-10 15:25:00,59.32,59.33,59.3,59.31,26279.0,42.3942,42.4014,42.3799,42.3871,26279.0
2015-08-10 15:30:00,59.32,59.34,59.3,59.34,17169.0,42.3942,42.4085,42.3799,42.4085,17169.0
2015-08-10 15:35:00,59.33,59.34,59.29,59.31,29993.0,42.4014,42.4085,42.3728,42.3871,29993.0
2015-08-10 15:40:00,59.3,59.34,59.3,59.34,19293.0,42.3799,42.4085,42.3799,42.4085,19293.0
2015-08-10 15:45:00,59.34,59.35,59.3,59.3,35747.0,42.4085,42.4157,42.3799,42.3799,35747.0
2015-08-10 15:50:00,59.31,59.35,59.3,59.32,40294.0,42.3871,42.4157,42.3799,42.3942,40294.0
2015-08-10 15:55:00,59.32,59.39,59.32,59.38,105111.0,42.3942,42.4443,42.3942,42.4371,105111.0
2015-08-11 09:30:00,58.97,59.04,58.75,58.8,59357.0,42.1441,42.1941,41.9869,42.0226,59357.0
2015-08-11 09:35:00,58.76,59.01,58.75,58.84,16994.0,41.994,42.1727,41.9869,42.0512,16994.0
2015-08-11 09:40:00,58.88,59.01,58.8,59.0,16606.0,42.0798,42.1727,42.0226,42.1655,16606.0
2015-08-11 09:45:00,58.99,59.0,58.92,58.94,15032.0,42.1584,42.1655,42.1084,42.1227,15032.0
2015-08-11 09:50:00,58.96,59.06,58.93,59.01,44261.0,42.1369,42.2084,42.1155,42.1727,44261.0
2015-08-11 09:55:00,59.01,59.09,59.0,59.09,7297.0,42.1727,42.2299,42.1655,42.2299,7297.0
2015-08-11 10:00:00,59.1,59.1,58.99,59.03,16369.0,42.237,42.237,42.1584,42.187,16369.0
2015-08-11 10:05:00,59.03,59.14,59.03,59.14,13336.0,42.187,42.2656,42.187,42.2656,13336.0
2015-08-11 10:10:00,59.12,59.2,59.12,59.16,13110.0,42.2513,42.3085,42.2513,42.2799,13110.0
2015-08-11 10:15:00,59.16,59.22,59.16,59.22,43399.0,42.2799,42.3228,42.2799,42.3228,43399.0
2015-08-11 10:20:00,59.21,59.26,59.2,59.26,24619.0,42.3156,42.3513,42.3085,42.3513,24619.0
2015-08-11 10:25:00,59.27,59.28,59.22,59.23,16303.0,42.3585,42.3656,42.3228,42.3299,16303.0
2015-08-11 10:30:00,59.22,59.22,59.16,59.18,11803.0,42.3228,42.3228,42.2799,42.2942,11803.0
2015-08-11 10:35:00,59.19,59.23,59.16,59.22,16605.0,42.3013,42.3299,42.2799,42.3228,16605.0
2015-08-11 10:40:00,59.21,59.31,59.18,59.29,16826.0,42.3156,42.3871,42.2942,42.3728,16826.0
2015-08-11 10:45:00,59.3,59.31,59.24,59.25,13253.0,42.3799,42.3871,42.3371,42.3442,13253.0
2015-08-11 10:50:00,59.26,59.26,59.2,59.22,10990.0,42.3513,42.3513,42.3085,42.3228,10990.0
2015-08-11 10:55:00,59.22,59.24,59.18,59.19,15225.0,42.3228,42.3371,42.2942,42.3013,15225.0
2015-08-11 11:00:00,59.18,59.21,59.16,59.17,13698.0,42.2942,42.3156,42.2799,42.287,13698.0
2015-08-11 11:05:00,59.17,59.17,59.09,59.1,15069.0,42.287,42.287,42.2299,42.237,15069.0
2015-08-11 11:10:00,59.11,59.13,59.1,59.11,9669.0,42.2441,42.2584,42.237,42.2441,9669.0
2015-08-11 11:15:00,59.1,59.14,59.09,59.12,10190.0,42.237,42.2656,42.2299,42.2513,10190.0
2015-08-11 11:20:00,59.1,59.15,59.1,59.12,11476.0,42.237,42.2727,42.237,42.2513,11476.0
2015-08-11 11:25:00,59.13,59.13,59.09,59.1,13707.0,42.2584,42.2584,42.2299,42.237,13707.0
2015-08-11 11:30:00,59.11,59.16,59.11,59.15,10058.0,42.2441,42.2799,42.2441,42.2727,10058.0
2015-08-11 11:35:00,59.15,59.23,59.15,59.21,34028.0,42.2727,42.3299,42.2727,42.3156,34028.0
2015-08-11 11:40:00,59.2,59.22,59.19,59.2,32623.0,42.3085,42.3228,42.3013,42.3085,32623.0
2015-08-11 11:45:00,59.21,59.23,59.16,59.16,22905.0,42.3156,42.3299,42.2799,42.2799,22905.0
2015-08-11 11:50:00,59.16,59.2,59.15,59.18,14567.0,42.2799,42.3085,42.2727,42.2942,14567.0
2015-08-11 11:55:00,59.18,59.18,59.12,59.16,11661.0,42.2942,42.2942,42.2513,42.2799,11661.0
2015-08-11 12:00:00,59.16,59.19,59.16,59.18,10890.0,42.2799,42.3013,42.2799,42.2942,10890.0
2015-08-11 12:05:00,59.17,59.17,59.12,59.13,10644.0,42.287,42.287,42.2513,42.2584,10644.0
2015-08-11 12:10:00,59.13,59.14,59.11,59.14,13763.0,42.2584,42.2656,42.2441,42.2656,13763.0
2015-08-11 12:15:00,59.13,59.13,59.11,59.12,10137.0,42.2584,42.2584,42.2441,42.2513,10137.0
2015-08-11 12:20:00,59.12,59.18,59.11,59.18,17800.0,42.2513,42.2942,42.2441,42.2942,17800.0
2015-08-11 12:25:00,59.18,59.24,59.17,59.24,19847.0,42.2942,42.3371,42.287,42.3371,19847.0
2015-08-11 12:30:00,59.23,59.26,59.22,59.25,6502.0,42.3299,42.3513,42.3228,42.3442,6502.0
2015-08-11 12:35:00,59.25,59.25,59.19,59.22,14017.0,42.3442,42.3442,42.3013,42.3228,14017.0
2015-08-11 12:40:00,59.23,59.23,59.18,59.19,14424.0,42.3299,42.3299,42.2942,42.3013,14424.0
2015-08-11 12:45:00,59.19,59.21,59.18,59.18,6238.0,42.3013,42.3156,42.2942,42.2942,6238.0
2015-08-11 12:50:00,59.19,59.2,59.17,59.19,9968.0,42.3013,42.3085,42.287,42.3013,9968.0
2015-08-11 12:55:00,59.19,59.2,59.14,59.15,19379.0,42.3013,42.3085,42.2656,42.2727,19379.0
2015-08-11 13:00:00,59.15,59.18,59.14,59.16,18395.0,42.2727,42.2942,42.2656,42.2799,18395.0
2015-08-11 13:05:00,59.16,59.16,59.11,59.13,10806.0,42.2799,42.2799,42.2441,42.2584,10806.0
2015-08-11 13:10:00,59.12,59.13,59.08,59.13,19558.0,42.2513,42.2584,42.2227,42.2584,19558.0
2015-08-11 13:15:00,59.12,59.13,59.09,59.13,23922.0,42.2513,42.2584,42.2299,42.2584,23922.0
2015-08-11 13:20:00,59.13,59.15,59.12,59.13,13538.0,42.2584,42.2727,42.2513,42.2584,13538.0
2015-08-11 13:25:00,59.14,59.15,59.11,59.12,7053.0,42.2656,42.2727,42.2441,42.2513,7053.0
2015-08-11 13:30:00,59.12,59.12,59.1,59.12,9417.0,42.2513,42.2513,42.237,42.2513,9417.0
2015-08-11 13:35:00,59.12,59.19,59.1,59.16,22490.0,42.2513,42.3013,42.237,42.2799,22490.0
2015-08-11 13:40:00,59.17,59.18,59.14,59.14,11232.0,42.287,42.2942,42.2656,42.2656,11232.0
2015-08-11 13:45:00,59.15,59.15,59.13,59.13,4090.0,42.2727,42.2727,42.2584,42.2584,4090.0
2015-08-11 13:50:00,59.14,59.16,59.11,59.13,23573.0,42.2656,42.2799,42.2441,42.2584,23573.0
2015-08-11 13:55:00,59.12,59.13,59.1,59.1,11356.0,42.2513,42.2584,42.237,42.237,11356.0
2015-08-11 14:00:00,59.11,59.11,59.06,59.08,20256.0,42.2441,42.2441,42.2084,42.2227,20256.0
2015-08-11 14:05:00,59.08,59.14,59.08,59.11,11808.0,42.2227,42.2656,42.2227,42.2441,11808.0
2015-08-11 14:10:00,59.1,59.1,59.07,59.07,13028.0,42.237,42.237,42.2156,42.2156,13028.0
2015-08-11 14:15:00,59.07,59.11,59.07,59.11,5446.0,42.2156,42.2441,42.2156,42.2441,5446.0
2015-08-11 14:20:00,59.11,59.15,59.11,59.14,9472.0,42.2441,42.2727,42.2441,42.2656,9472.0
2015-08-11 14:25:00,59.14,59.19,59.12,59.15,15568.0,42.2656,42.3013,42.2513,42.2727,15568.0
2015-08-11 14:30:00,59.14,59.16,59.11,59.11,9480.0,42.2656,42.2799,42.2441,42.2441,9480.0
2015-08-11 14:35:00,59.1,59.17,59.09,59.16,19422.0,42.237,42.287,42.2299,42.2799,19422.0
2015-08-11 14:40:00,59.16,59.16,59.11,59.12,12764.0,42.2799,42.2799,42.2441,42.2513,12764.0
2015-08-11 14:45:00,59.11,59.16,59.11,59.12,15328.0,42.2441,42.2799,42.2441,42.2513,15328.0
2015-08-11 14:50:00,59.13,59.15,59.11,59.15,9252.0,42.2584,42.2727,42.2441,42.2727,9252.0
2015-08-11 14:55:00,59.14,59.18,59.13,59.14,15819.0,42.2656,42.2942,42.2584,42.2656,15819.0
2015-08-11 15:00:00,59.13,59.17,59.12,59.13,11346.0,42.2584,42.287,42.2513,42.2584,11346.0
2015-08-11 15:05:00,59.12,59.15,59.07,59.07,18227.0,42.2513,42.2727,42.2156,42.2156,18227.0
2015-08-11 15:10:00,59.08,59.16,59.07,59.15,12821.0,42.2227,42.2799,42.2156,42.2727,12821.0
2015-08-11 15:15:00,59.15,59.15,59.11,59.14,19188.0,42.2727,42.2727,42.2441,42.2656,19188.0
2015-08-11 15:20:00,59.14,59.14,59.1,59.13,9828.0,42.2656,42.2656,42.237,42.2584,9828.0
2015-08-11 15:25:00,59.13,59.14,59.11,59.13,16627.0,42.2584,42.2656,42.2441,42.2584,16627.0
2015-08-11 15:30:00,59.14,59.15,59.11,59.15,19110.0,42.2656,42.2727,42.2441,42.2727,19110.0
2015-08-11 15:35:00,59.15,59.19,59.13,59.19,18537.0,42.2727,42.3013,42.2584,42.3013,18537.0
2015-08-11 15:40:00,59.19,59.21,59.16,59.18,20106.0,42.3013,42.3156,42.2799,42.2942,20106.0
2015-08-11 15:45:00,59.17,59.21,59.13,59.15,57918.0,42.287,42.3156,42.2584,42.2727,57918.0
2015-08-11 15:50:00,59.15,59.2,59.15,59.17,64069.0,42.2727,42.3085,42.2727,42.287,64069.0
2015-08-11 15:55:00,59.18,59.19,59.12,59.15,111372.0,42.2942,42.3013,42.2513,42.2727,111372.0
2015-08-12 09:30:00,58.77,58.9,58.63,58.88,58818.0,42.0012,42.0941,41.9011,42.0798,58818.0
2015-08-12 09:35:00,58.84,58.88,58.62,58.67,87096.0,42.0512,42.0798,41.894,41.9297,87096.0
2015-08-12 09:40:00,58.67,58.8,58.66,58.66,29900.0,41.9297,42.0226,41.9225,41.9225,29900.0
2015-08-12 09:45:00,58.68,58.73,58.6,58.6,25711.0,41.9368,41.9726,41.8797,41.8797,25711.0
2015-08-12 09:50:00,58.62,58.73,58.59,58.67,46464.0,41.894,41.9726,41.8725,41.9297,46464.0
2015-08-12 09:55:00,58.69,58.73,58.62,58.73,43960.0,41.944,41.9726,41.894,41.9726,43960.0
2015-08-12 10:00:00,58.71,58.74,58.65,58.68,33648.0,41.9583,41.9797,41.9154,41.9368,33648.0
2015-08-12 10:05:00,58.68,58.68,58.61,58.61,14152.0,41.9368,41.9368,41.8868,41.8868,14152.0
2015-08-12 10:10:00,58.6,58.62,58.52,58.53,25481.0,41.8797,41.894,41.8225,41.8296,25481.0
2015-08-12 10:15:00,58.53,58.56,58.51,58.54,12823.0,41.8296,41.8511,41.8153,41.8368,12823.0
2015-08-12 10:20:00,58.54,58.54,58.4,58.4,25958.0,41.8368,41.8368,41.7367,41.7367,25958.0
2015-08-12 10:25:00,58.4,58.41,58.33,58.36,34250.0,41.7367,41.7439,41.6867,41.7081,34250.0
2015-08-12 10:30:00,58.36,58.4,58.32,58.34,47905.0,41.7081,41.7367,41.6796,41.6938,47905.0
2015-08-12 10:35:00,58.35,58.45,58.34,58.44,21976.0,41.701,41.7725,41.6938,41.7653,21976.0
2015-08-12 10:40:00,58.43,58.52,58.42,58.45,19037.0,41.7582,41.8225,41.751,41.7725,19037.0
2015-08-12 10:45:00,58.45,58.47,58.41,58.42,23630.0,41.7725,41.7868,41.7439,41.751,23630.0
2015-08-12 10:50:00,58.41,58.43,58.3,58.34,53534.0,41.7439,41.7582,41.6653,41.6938,53534.0
2015-08-12 10:55:00,58.35,58.38,58.33,58.33,35058.0,41.701,41.7224,41.6867,41.6867,35058.0
2015-08-12 11:00:00,58.34,58.39,58.34,58.37,28385.0,41.6938,41.7296,41.6938,41.7153,28385.0
2015-08-12 11:05:00,58.36,58.4,58.34,58.35,28337.0,41.7081,41.7367,41.6938,41.701,28337.0
2015-08-12 11:10:00,58.35,58.36,58.28,58.3,22839.0,41.701,41.7081,41.651,41.6653,22839.0
2015-08-12 11:15:00,58.3,58.36,58.29,58.33,22057.0,41.6653,41.7081,41.6581,41.6867,22057.0
2015-08-12 11:20:00,58.33,58.33,58.27,58.33,24350.0,41.6867,41.6867,41.6438,41.6867,24350.0
2015-08-12 11:25:00,58.33,58.39,58.33,58.38,20657.0,41.6867,41.7296,41.6867,41.7224,20657.0
2015-08-12 11:30:00,58.38,58.38,58.3,58.33,15531.0,41.7224,41.7224,41.6653,41.6867,15531.0
2015-08-12 11:35:00,58.33,58.34,58.29,58.3,23314.0,41.6867,41.6938,41.6581,41.6653,23314.0
2015-08-12 11:40:00,58.3,58.32,58.28,58.3,19935.0,41.6653,41.6796,41.651,41.6653,19935.0
2015-08-12 11:45:00,58.29,58.3,58.27,58.27,14953.0,41.6581,41.6653,41.6438,41.6438,14953.0
2015-08-12 11:50:00,58.28,58.28,58.1,58.14,56706.0,41.651,41.651,41.5223,41.5509,56706.0
2015-08-12 11:55:00,58.14,58.17,58.14,58.17,25279.0,41.5509,41.5724,41.5509,41.5724,25279.0
2015-08-12 12:00:00,58.17,58.18,58.12,58.14,32003.0,41.5724,41.5795,41.5366,41.5509,32003.0
2015-08-12 12:05:00,58.15,58.19,58.12,58.18,20045.0,41.5581,41.5866,41.5366,41.5795,20045.0
2015-08-12 12:10:00,58.19,58.27,58.19,58.26,21395.0,41.5866,41.6438,41.5866,41.6367,21395.0
2015-08-12 12:15:00,58.27,58.3,58.26,58.3,18274.0,41.6438,41.6653,41.6367,41.6653,18274.0
2015-08-12 12:20:00,58.29,58.34,58.28,58.33,41517.0,41.6581,41.6938,41.651,41.6867,41517.0
2015-08-12 12:25:00,58.34,58.35,58.3,58.32,70613.0,41.6938,41.701,41.6653,41.6796,70613.0
2015-08-12 12:30:00,58.32,58.45,58.31,58.45,51337.0,41.6796,41.7725,41.6724,41.7725,51337.0
2015-08-12 12:35:00,58.44,58.47,58.4,58.42,33317.0,41.7653,41.7868,41.7367,41.751,33317.0
2015-08-12 12:40:00,58.42,58.53,58.4,58.53,44562.0,41.751,41.8296,41.7367,41.8296,44562.0
2015-08-12 12:45:00,58.53,58.57,58.48,58.48,50747.0,41.8296,41.8582,41.7939,41.7939,50747.0
2015-08-12 12:50:00,58.48,58.55,58.47,58.52,27172.0,41.7939,41.8439,41.7868,41.8225,27172.0
2015-08-12 12:55:00,58.52,58.54,58.5,58.53,7119.0,41.8225,41.8368,41.8082,41.8296,7119.0
2015-08-12 13:00:00,58.53,58.6,58.52,58.6,19172.0,41.8296,41.8797,41.8225,41.8797,19172.0
2015-08-12 13:05:00,58.61,58.62,58.58,58.58,12008.0,41.8868,41.894,41.8654,41.8654,12008.0
2015-08-12 13:10:00,58.6,58.63,58.58,58.63,7491.0,41.8797,41.9011,41.8654,41.9011,7491.0
2015-08-12 13:15:00,58.62,58.71,58.62,58.71,43961.0,41.894,41.9583,41.894,41.9583,43961.0
2015-08-12 13:20:00,58.7,58.74,58.68,58.74,7228.0,41.9511,41.9797,41.9368,41.9797,7228.0
2015-08-12 13:25:00,58.74,58.74,58.67,58.67,21742.0,41.9797,41.9797,41.9297,41.9297,21742.0
2015-08-12 13:30:00,58.68,58.69,58.64,58.65,15488.0,41.9368,41.944,41.9083,41.9154,15488.0
2015-08-12 13:35:00,58.64,58.66,58.62,58.65,7721.0,41.9083,41.9225,41.894,41.9154,7721.0
2015-08-12 13:40:00,58.66,58.69,58.66,58.68,10861.0,41.9225,41.944,41.9225,41.9368,10861.0
2015-08-12 13:45:00,58.68,58.72,58.66,58.71,38978.0,41.9368,41.9654,41.9225,41.9583,38978.0
2015-08-12 13:50:00,58.71,58.76,58.69,58.75,41205.0,41.9583,41.994,41.944,41.9869,41205.0
2015-08-12 13:55:00,58.76,58.78,58.7,58.73,35885.0,41.994,42.0083,41.9511,41.9726,35885.0
2015-08-12 14:00:00,58.73,58.74,58.67,58.72,10363.0,41.9726,41.9797,41.9297,41.9654,10363.0
2015-08-12 14:05:00,58.73,58.77,58.73,58.77,16896.0,41.9726,42.0012,41.9726,42.0012,16896.0
2015-08-12 14:10:00,58.77,58.82,58.77,58.81,13409.0,42.0012,42.0369,42.0012,42.0297,13409.0
2015-08-12 14:15:00,58.81,58.81,58.72,58.72,26515.0,42.0297,42.0297,41.9654,41.9654,26515.0
2015-08-12 14:20:00,58.73,58.73,58.68,58.73,28656.0,41.9726,41.9726,41.9368,41.9726,28656.0
2015-08-12 14:25:00,58.72,58.74,58.69,58.72,17522.0,41.9654,41.9797,41.944,41.9654,17522.0
2015-08-12 14:30:00,58.72,58.73,58.68,58.68,15323.0,41.9654,41.9726,41.9368,41.9368,15323.0
2015-08-12 14:35:00,58.69,58.77,58.68,58.75,63584.0,41.944,42.0012,41.9368,41.9869,63584.0
2015-08-12 14:40:00,58.74,58.85,58.73,58.85,21021.0,41.9797,42.0583,41.9726,42.0583,21021.0
2015-08-12 14:45:00,58.85,58.91,58.84,58.89,26744.0,42.0583,42.1012,42.0512,42.0869,26744.0
2015-08-12 14:50:00,58.89,58.91,58.87,58.9,11155.0,42.0869,42.1012,42.0726,42.0941,11155.0
2015-08-12 14:55:00,58.91,58.91,58.85,58.85,30681.0,42.1012,42.1012,42.0583,42.0583,30681.0
2015-08-12 15:00:00,58.86,58.87,58.83,58.84,46039.0,42.0655,42.0726,42.044,42.0512,46039.0
2015-08-12 15:05:00,58.83,58.87,58.83,58.85,27301.0,42.044,42.0726,42.044,42.0583,27301.0
2015-08-12 15:10:00,58.84,58.85,58.81,58.83,17377.0,42.0512,42.0583,42.0297,42.044,17377.0
2015-08-12 15:15:00,58.84,58.88,58.83,58.88,24127.0,42.0512,42.0798,42.044,42.0798,24127.0
2015-08-12 15:20:00,58.88,58.93,58.87,58.93,21385.0,42.0798,42.1155,42.0726,42.1155,21385.0
2015-08-12 15:25:00,58.93,58.99,58.92,58.95,82968.0,42.1155,42.1584,42.1084,42.1298,82968.0
2015-08-12 15:30:00,58.98,59.02,58.95,59.02,27161.0,42.1512,42.1798,42.1298,42.1798,27161.0
2015-08-12 15:35:00,59.02,59.02,58.97,59.01,26547.0,42.1798,42.1798,42.1441,42.1727,26547.0
2015-08-12 15:40:00,59.02,59.03,58.99,59.01,37832.0,42.1798,42.187,42.1584,42.1727,37832.0
2015-08-12 15:45:00,59.01,59.08,59.0,59.08,49424.0,42.1727,42.2227,42.1655,42.2227,49424.0
2015-08-12 15:50:00,59.08,59.12,59.03,59.12,69122.0,42.2227,42.2513,42.187,42.2513,69122.0
2015-08-12 15:55:00,59.12,59.14,59.08,59.12,183484.0,42.2513,42.2656,42.2227,42.2513,183484.0
2015-08-13 09:30:00,58.94,59.14,58.81,59.13,69358.0,42.1227,42.2656,42.0297,42.2584,69358.0
2015-08-13 09:35:00,59.09,59.17,59.08,59.09,25885.0,42.2299,42.287,42.2227,42.2299,25885.0
2015-08-13 09:40:00,59.09,59.09,58.99,59.0,33457.0,42.2299,42.2299,42.1584,42.1655,33457.0
2015-08-13 09:45:00,58.99,59.07,58.94,59.02,12189.0,42.1584,42.2156,42.1227,42.1798,12189.0
2015-08-13 09:50:00,59.03,59.05,58.97,59.01,17107.0,42.187,42.2013,42.1441,42.1727,17107.0
2015-08-13 09:55:00,59.01,59.02,58.96,59.02,14905.0,42.1727,42.1798,42.1369,42.1798,14905.0
2015-08-13 10:00:00,59.02,59.03,58.96,59.0,10984.0,42.1798,42.187,42.1369,42.1655,10984.0
2015-08-13 10:05:00,59.0,59.06,58.97,59.04,14737.0,42.1655,42.2084,42.1441,42.1941,14737.0
2015-08-13 10:10:00,59.05,59.07,59.02,59.05,46174.0,42.2013,42.2156,42.1798,42.2013,46174.0
2015-08-13 10:15:00,59.05,59.13,59.04,59.07,49397.0,42.2013,42.2584,42.1941,42.2156,49397.0
2015-08-13 10:20:00,59.07,59.1,58.96,58.97,64957.0,42.2156,42.237,42.1369,42.1441,64957.0
2015-08-13 10:25:00,58.96,59.04,58.94,59.04,21802.0,42.1369,42.1941,42.1227,42.1941,21802.0
2015-08-13 10:30:00,59.03,59.06,58.99,59.03,14336.0,42.187,42.2084,42.1584,42.187,14336.0
2015-08-13 10:35:00,59.04,59.12,59.01,59.12,11075.0,42.1941,42.2513,42.1727,42.2513,11075.0
2015-08-13 10:40:00,59.12,59.12,59.02,59.06,13331.0,42.2513,42.2513,42.1798,42.2084,13331.0
2015-08-13 10:45:00,59.07,59.12,59.04,59.05,19717.0,42.2156,42.2513,42.1941,42.2013,19717.0
2015-08-13 10:50:00,59.05,59.06,58.99,59.0,46170.0,42.2013,42.2084,42.1584,42.1655,46170.0
2015-08-13 10:55:00,59.02,59.02,58.94,58.97,125015.0,42.1798,42.1798,42.1227,42.1441,125015.0
2015-08-13 11:00:00,58.97,59.05,58.97,59.0,28492.0,42.1441,42.2013,42.1441,42.1655,28492.0
2015-08-13 11:05:00,58.99,59.0,58.97,58.97,50940.0,42.1584,42.1655,42.1441,42.1441,50940.0
2015-08-13 11:10:00,58.97,59.01,58.92,59.0,14293.0,42.1441,42.1727,42.1084,42.1655,14293.0
2015-08-13 11:15:00,58.99,59.12,58.99,59.12,8060.0,42.1584,42.2513,42.1584,42.2513,8060.0
2015-08-13 11:20:00,59.12,59.13,59.04,59.05,14870.0,42.2513,42.2584,42.1941,42.2013,14870.0
2015-08-13 11:25:00,59.04,59.05,58.99,59.0,9115.0,42.1941,42.2013,42.1584,42.1655,9115.0
2015-08-13 11:30:00,59.01,59.02,58.97,59.0,21810.0,42.1727,42.1798,42.1441,42.1655,21810.0
2015-08-13 11:35:00,58.99,59.05,58.97,59.04,14638.0,42.1584,42.2013,42.1441,42.1941,14638.0
2015-08-13 11:40:00,59.06,59.08,59.05,59.08,8109.0,42.2084,42.2227,42.2013,42.2227,8109.0
2015-08-13 11:45:00,59.07,59.15,59.06,59.14,9911.0,42.2156,42.2727,42.2084,42.2656,9911.0
2015-08-13 11:50:00,59.15,59.2,59.15,59.18,27076.0,42.2727,42.3085,42.2727,42.2942,27076.0
2015-08-13 11:55:00,59.18,59.2,59.14,59.2,20191.0,42.2942,42.3085,42.2656,42.3085,20191.0
2015-08-13 12:00:00,59.2,59.22,59.18,59.21,12753.0,42.3085,42.3228,42.2942,42.3156,12753.0
2015-08-13 12:05:00,59.21,59.24,59.16,59.16,28072.0,42.3156,42.3371,42.2799,42.2799,28072.0
2015-08-13 12:10:00,59.17,59.2,59.16,59.18,16672.0,42.287,42.3085,42.2799,42.2942,16672.0
2015-08-13 12:15:00,59.17,59.17,59.15,59.16,8026.0,42.287,42.287,42.2727,42.2799,8026.0
2015-08-13 12:20:00,59.15,59.2,59.15,59.18,11702.0,42.2727,42.3085,42.2727,42.2942,11702.0
2015-08-13 12:25:00,59.18,59.26,59.17,59.25,18793.0,42.2942,42.3513,42.287,42.3442,18793.0
2015-08-13 12:30:00,59.26,59.27,59.21,59.23,63561.0,42.3513,42.3585,42.3156,42.3299,63561.0
2015-08-13 12:35:00,59.23,59.24,59.2,59.21,10004.0,42.3299,42.3371,42.3085,42.3156,10004.0
2015-08-13 12:40:00,59.21,59.22,59.15,59.2,27373.0,42.3156,42.3228,42.2727,42.3085,27373.0
2015-08-13 12:45:00,59.2,59.23,59.15,59.22,52908.0,42.3085,42.3299,42.2727,42.3228,52908.0
2015-08-13 12:50:00,59.23,59.29,59.23,59.28,11090.0,42.3299,42.3728,42.3299,42.3656,11090.0
2015-08-13 12:55:00,59.29,59.3,59.28,59.28,6805.0,42.3728,42.3799,42.3656,42.3656,6805.0
2015-08-13 13:00:00,59.28,59.29,59.27,59.28,8970.0,42.3656,42.3728,42.3585,42.3656,8970.0
2015-08-13 13:05:00,59.28,59.29,59.24,59.25,13963.0,42.3656,42.3728,42.3371,42.3442,13963.0
2015-08-13 13:10:00,59.25,59.27,59.24,59.27,24441.0,42.3442,42.3585,42.3371,42.3585,24441.0
2015-08-13 13:15:00,59.27,59.31,59.26,59.29,9449.0,42.3585,42.3871,42.3513,42.3728,9449.0
2015-08-13 13:20:00,59.29,59.34,59.29,59.32,8978.0,42.3728,42.4085,42.3728,42.3942,8978.0
2015-08-13 13:25:00,59.32,59.32,59.25,59.26,14656.0,42.3942,42.3942,42.3442,42.3513,14656.0
2015-08-13 13:30:00,59.26,59.28,59.25,59.26,14326.0,42.3513,42.3656,42.3442,42.3513,14326.0
2015-08-13 13:35:00,59.26,59.28,59.24,59.26,19894.0,42.3513,42.3656,42.3371,42.3513,19894.0
2015-08-13 13:40:00,59.26,59.26,59.2,59.2,30653.0,42.3513,42.3513,42.3085,42.3085,30653.0
2015-08-13 13:45:00,59.2,59.29,59.19,59.29,13060.0,42.3085,42.3728,42.3013,42.3728,13060.0
2015-08-13 13:50:00,59.28,59.29,59.22,59.22,9226.0,42.3656,42.3728,42.3228,42.3228,9226.0
2015-08-13 13:55:00,59.23,59.23,59.18,59.2,15479.0,42.3299,42.3299,42.2942,42.3085,15479.0
2015-08-13 14:00:00,59.2,59.24,59.19,59.24,13973.0,42.3085,42.3371,42.3013,42.3371,13973.0
2015-08-13 14:05:00,59.24,59.26,59.23,59.26,12077.0,42.3371,42.3513,42.3299,42.3513,12077.0
2015-08-13 14:10:00,59.25,59.26,59.23,59.23,16447.0,42.3442,42.3513,42.3299,42.3299,16447.0
2015-08-13 14:15:00,59.23,59.27,59.22,59.22,23796.0,42.3299,42.3585,42.3228,42.3228,23796.0
2015-08-13 14:20:00,59.23,59.24,59.19,59.21,17178.0,42.3299,42.3371,42.3013,42.3156,17178.0
2015-08-13 14:25:00,59.21,59.22,59.18,59.19,17866.0,42.3156,42.3228,42.2942,42.3013,17866.0
2015-08-13 14:30:00,59.19,59.21,59.18,59.21,33182.0,42.3013,42.3156,42.2942,42.3156,33182.0
2015-08-13 14:35:00,59.21,59.22,59.18,59.18,11010.0,42.3156,42.3228,42.2942,42.2942,11010.0
2015-08-13 14:40:00,59.17,59.18,59.16,59.17,18422.0,42.287,42.2942,42.2799,42.287,18422.0
2015-08-13 14:45:00,59.17,59.18,59.09,59.11,41338.0,42.287,42.2942,42.2299,42.2441,41338.0
2015-08-13 14:50:00,59.11,59.12,59.09,59.1,17673.0,42.2441,42.2513,42.2299,42.237,17673.0
2015-08-13 14:55:00,59.1,59.12,59.1,59.11,18600.0,42.237,42.2513,42.237,42.2441,18600.0
2015-08-13 15:00:00,59.12,59.12,59.08,59.09,11748.0,42.2513,42.2513,42.2227,42.2299,11748.0
2015-08-13 15:05:00,59.08,59.08,58.99,59.0,20359.0,42.2227,42.2227,42.1584,42.1655,20359.0
2015-08-13 15:10:00,59.0,59.02,58.97,59.02,42751.0,42.1655,42.1798,42.1441,42.1798,42751.0
2015-08-13 15:15:00,59.01,59.05,59.0,59.04,21411.0,42.1727,42.2013,42.1655,42.1941,21411.0
2015-08-13 15:20:00,59.04,59.06,58.99,59.0,25465.0,42.1941,42.2084,42.1584,42.1655,25465.0
2015-08-13 15:25:00,59.0,59.05,59.0,59.02,17219.0,42.1655,42.2013,42.1655,42.1798,17219.0
2015-08-13 15:30:00,59.02,59.02,58.91,58.93,27670.0,42.1798,42.1798,42.1012,42.1155,27670.0
2015-08-13 15:35:00,58.93,58.94,58.83,58.86,74801.0,42.1155,42.1227,42.044,42.0655,74801.0
2015-08-13 15:40:00,58.86,58.92,58.85,58.92,59857.0,42.0655,42.1084,42.0583,42.1084,59857.0
2015-08-13 15:45:00,58.91,58.93,58.88,58.88,61148.0,42.1012,42.1155,42.0798,42.0798,61148.0
2015-08-13 15:50:00,58.89,58.9,58.86,58.89,59374.0,42.0869,42.0941,42.0655,42.0869,59374.0
2015-08-13 15:55:00,58.9,58.91,58.87,58.88,90047.0,42.0941,42.1012,42.0726,42.0798,90047.0
2015-08-14 09:30:00,58.95,58.95,58.77,58.87,34241.0,42.1298,42.1298,42.0012,42.0726,34241.0
2015-08-14 09:35:00,58.88,58.93,58.86,58.86,8117.0,42.0798,42.1155,42.0655,42.0655,8117.0
2015-08-14 09:40:00,58.88,59.02,58.88,59.01,21873.0,42.0798,42.1798,42.0798,42.1727,21873.0
2015-08-14 09:45:00,58.99,59.01,58.97,58.99,11574.0,42.1584,42.1727,42.1441,42.1584,11574.0
2015-08-14 09:50:00,58.99,59.04,58.99,59.01,13461.0,42.1584,42.1941,42.1584,42.1727,13461.0
2015-08-14 09:55:00,59.01,59.05,59.01,59.01,11975.0,42.1727,42.2013,42.1727,42.1727,11975.0
2015-08-14 10:00:00,59.0,59.07,58.98,59.03,14596.0,42.1655,42.2156,42.1512,42.187,14596.0
2015-08-14 10:05:00,59.02,59.02,58.96,58.99,9950.0,42.1798,42.1798,42.1369,42.1584,9950.0
2015-08-14 10:10:00,58.98,58.98,58.93,58.97,13392.0,42.1512,42.1512,42.1155,42.1441,13392.0
2015-08-14 10:15:00,58.98,59.03,58.97,59.02,8120.0,42.1512,42.187,42.1441,42.1798,8120.0
2015-08-14 10:20:00,59.02,59.05,58.97,58.98,18823.0,42.1798,42.2013,42.1441,42.1512,18823.0
2015-08-14 10:25:00,58.99,58.99,58.94,58.95,10767.0,42.1584,42.1584,42.1227,42.1298,10767.0
2015-08-14 10:30:00,58.95,58.97,58.94,58.97,11406.0,42.1298,42.1441,42.1227,42.1441,11406.0
2015-08-14 10:35:00,58.97,59.01,58.96,58.98,13939.0,42.1441,42.1727,42.1369,42.1512,13939.0
2015-08-14 10:40:00,58.97,58.98,58.93,58.97,13401.0,42.1441,42.1512,42.1155,42.1441,13401.0
2015-08-14 10:45:00,58.96,58.97,58.89,58.9,13604.0,42.1369,42.1441,42.0869,42.0941,13604.0
2015-08-14 10:50:00,58.9,58.94,58.9,58.94,6568.0,42.0941,42.1227,42.0941,42.1227,6568.0
2015-08-14 10:55:00,58.94,58.97,58.93,58.93,9179.0,42.1227,42.1441,42.1155,42.1155,9179.0
2015-08-14 11:00:00,58.93,58.95,58.89,58.95,32615.0,42.1155,42.1298,42.0869,42.1298,32615.0
2015-08-14 11:05:00,58.94,58.98,58.88,58.91,74294.0,42.1227,42.1512,42.0798,42.1012,74294.0
2015-08-14 11:10:00,58.91,58.95,58.89,58.92,18403.0,42.1012,42.1298,42.0869,42.1084,18403.0
2015-08-14 11:15:00,58.92,58.94,58.9,58.93,15480.0,42.1084,42.1227,42.0941,42.1155,15480.0
2015-08-14 11:20:00,58.93,59.01,58.93,59.0,16909.0,42.1155,42.1727,42.1155,42.1655,16909.0
2015-08-14 11:25:00,59.01,59.02,58.99,59.02,17394.0,42.1727,42.1798,42.1584,42.1798,17394.0
2015-08-14 11:30:00,59.02,59.04,59.0,59.04,11781.0,42.1798,42.1941,42.1655,42.1941,11781.0
2015-08-14 11:35:00,59.04,59.09,59.03,59.08,26557.0,42.1941,42.2299,42.187,42.2227,26557.0
2015-08-14 11:40:00,59.08,59.1,59.02,59.1,16511.0,42.2227,42.237,42.1798,42.237,16511.0
2015-08-14 11:45:00,59.09,59.11,59.08,59.1,11195.0,42.2299,42.2441,42.2227,42.237,11195.0
2015-08-14 11:50:00,59.1,59.11,59.03,59.06,12730.0,42.237,42.2441,42.187,42.2084,12730.0
2015-08-14 11:55:00,59.05,59.08,59.04,59.04,11762.0,42.2013,42.2227,42.1941,42.1941,11762.0
2015-08-14 12:00:00,59.05,59.06,59.03,59.03,15945.0,42.2013,42.2084,42.187,42.187,15945.0
2015-08-14 12:05:00,59.03,59.03,59.01,59.03,11476.0,42.187,42.187,42.1727,42.187,11476.0
2015-08-14 12:10:00,59.04,59.05,59.0,59.0,10420.0,42.1941,42.2013,42.1655,42.1655,10420.0
2015-08-14 12:15:00,59.0,59.01,58.99,59.0,10774.0,42.1655,42.1727,42.1584,42.1655,10774.0
2015-08-14 12:20:00,59.01,59.01,58.97,58.98,7865.0,42.1727,42.1727,42.1441,42.1512,7865.0
2015-08-14 12:25:00,58.98,58.99,58.96,58.98,15407.0,42.1512,42.1584,42.1369,42.1512,15407.0
2015-08-14 12:30:00,58.98,59.18,58.98,59.18,27898.0,42.1512,42.2942,42.1512,42.2942,27898.0
2015-08-14 12:35:00,59.18,59.21,59.17,59.2,17167.0,42.2942,42.3156,42.287,42.3085,17167.0
2015-08-14 12:40:00,59.19,59.22,59.19,59.2,10367.0,42.3013,42.3228,42.3013,42.3085,10367.0
2015-08-14 12:45:00,59.19,59.19,59.14,59.17,29434.0,42.3013,42.3013,42.2656,42.287,29434.0
2015-08-14 12:50:00,59.17,59.19,59.14,59.15,12133.0,42.287,42.3013,42.2656,42.2727,12133.0
2015-08-14 12:55:00,59.14,59.15,59.13,59.14,11252.0,42.2656,42.2727,42.2584,42.2656,11252.0
2015-08-14 13:00:00,59.14,59.15,59.11,59.13,12200.0,42.2656,42.2727,42.2441,42.2584,12200.0
2015-08-14 13:05:00,59.12,59.13,59.11,59.11,6707.0,42.2513,42.2584,42.2441,42.2441,6707.0
2015-08-14 13:10:00,59.1,59.11,59.07,59.1,22917.0,42.237,42.2441,42.2156,42.237,22917.0
2015-08-14 13:15:00,59.1,59.14,59.1,59.13,11626.0,42.237,42.2656,42.237,42.2584,11626.0
2015-08-14 13:20:00,59.14,59.19,59.14,59.19,12529.0,42.2656,42.3013,42.2656,42.3013,12529.0
2015-08-14 13:25:00,59.2,59.21,59.18,59.2,9486.0,42.3085,42.3156,42.2942,42.3085,9486.0
2015-08-14 13:30:00,59.2,59.23,59.19,59.22,11684.0,42.3085,42.3299,42.3013,42.3228,11684.0
2015-08-14 13:35:00,59.23,59.23,59.21,59.22,8136.0,42.3299,42.3299,42.3156,42.3228,8136.0
2015-08-14 13:40:00,59.21,59.23,59.21,59.22,5128.0,42.3156,42.3299,42.3156,42.3228,5128.0
2015-08-14 13:45:00,59.21,59.21,59.12,59.13,10095.0,42.3156,42.3156,42.2513,42.2584,10095.0
2015-08-14 13:50:00,59.13,59.13,59.09,59.13,6546.0,42.2584,42.2584,42.2299,42.2584,6546.0
2015-08-14 13:55:00,59.14,59.18,59.14,59.18,7334.0,42.2656,42.2942,42.2656,42.2942,7334.0
2015-08-14 14:00:00,59.17,59.2,59.16,59.2,7324.0,42.287,42.3085,42.2799,42.3085,7324.0
2015-08-14 14:05:00,59.2,59.2,59.16,59.17,14084.0,42.3085,42.3085,42.2799,42.287,14084.0
2015-08-14 14:10:00,59.17,59.17,59.14,59.15,8999.0,42.287,42.287,42.2656,42.2727,8999.0
2015-08-14 14:15:00,59.15,59.17,59.15,59.16,10239.0,42.2727,42.287,42.2727,42.2799,10239.0
2015-08-14 14:20:00,59.16,59.17,59.14,59.17,10019.0,42.2799,42.287,42.2656,42.287,10019.0
2015-08-14 14:25:00,59.17,59.2,59.17,59.17,13637.0,42.287,42.3085,42.287,42.287,13637.0
2015-08-14 14:30:00,59.17,59.18,59.15,59.17,16565.0,42.287,42.2942,42.2727,42.287,16565.0
2015-08-14 14:35:00,59.17,59.19,59.16,59.18,19163.0,42.287,42.3013,42.2799,42.2942,19163.0
2015-08-14 14:40:00,59.17,59.21,59.17,59.2,10226.0,42.287,42.3156,42.287,42.3085,10226.0
2015-08-14 14:45:00,59.2,59.23,59.19,59.21,7660.0,42.3085,42.3299,42.3013,42.3156,7660.0
2015-08-14 14:50:00,59.22,59.24,59.21,59.23,12971.0,42.3228,42.3371,42.3156,42.3299,12971.0
2015-08-14 14:55:00,59.23,59.24,59.22,59.22,17307.0,42.3299,42.3371,42.3228,42.3228,17307.0
2015-08-14 15:00:00,59.23,59.23,59.21,59.23,11360.0,42.3299,42.3299,42.3156,42.3299,11360.0
2015-08-14 15:05:00,59.23,59.24,59.21,59.21,5421.0,42.3299,42.3371,42.3156,42.3156,5421.0
2015-08-14 15:10:00,59.21,59.21,59.19,59.21,13897.0,42.3156,42.3156,42.3013,42.3156,13897.0
2015-08-14 15:15:00,59.21,59.22,59.19,59.2,9413.0,42.3156,42.3228,42.3013,42.3085,9413.0
2015-08-14 15:20:00,59.2,59.24,59.19,59.23,15975.0,42.3085,42.3371,42.3013,42.3299,15975.0
2015-08-14 15:25:00,59.22,59.24,59.21,59.23,11843.0,42.3228,42.3371,42.3156,42.3299,11843.0
2015-08-14 15:30:00,59.23,59.24,59.22,59.24,12536.0,42.3299,42.3371,42.3228,42.3371,12536.0
2015-08-14 15:35:00,59.24,59.25,59.23,59.25,9097.0,42.3371,42.3442,42.3299,42.3442,9097.0
2015-08-14 15:40:00,59.24,59.24,59.22,59.23,20960.0,42.3371,42.3371,42.3228,42.3299,20960.0
2015-08-14 15:45:00,59.23,59.28,59.23,59.26,36083.0,42.3299,42.3656,42.3299,42.3513,36083.0
2015-08-14 15:50:00,59.27,59.29,59.26,59.27,28922.0,42.3585,42.3728,42.3513,42.3585,28922.0
2015-08-14 15:55:00,59.26,59.3,59.25,59.29,59529.0,42.3513,42.3799,42.3442,42.3728,59529.0
2015-08-17 09:30:00,59.08,59.16,59.04,59.11,23194.0,42.2227,42.2799,42.1941,42.2441,23194.0
2015-08-17 09:35:00,59.07,59.18,59.06,59.1,17339.0,42.2156,42.2942,42.2084,42.237,17339.0
2015-08-17 09:40:00,59.09,59.11,59.03,59.06,5345.0,42.2299,42.2441,42.187,42.2084,5345.0
2015-08-17 09:45:00,59.05,59.09,59.03,59.07,8851.0,42.2013,42.2299,42.187,42.2156,8851.0
2015-08-17 09:50:00,59.06,59.07,59.01,59.01,9861.0,42.2084,42.2156,42.1727,42.1727,9861.0
2015-08-17 09:55:00,59.0,59.06,58.99,59.02,7661.0,42.1655,42.2084,42.1584,42.1798,7661.0
2015-08-17 10:00:00,59.04,59.04,58.97,59.01,10572.0,42.1941,42.1941,42.1441,42.1727,10572.0
2015-08-17 10:05:00,59.0,59.02,58.95,58.95,12574.0,42.1655,42.1798,42.1298,42.1298,12574.0
2015-08-17 10:10:00,58.96,58.98,58.93,58.96,12376.0,42.1369,42.1512,42.1155,42.1369,12376.0
2015-08-17 10:15:00,58.97,59.05,58.96,59.04,49949.0,42.1441,42.2013,42.1369,42.1941,49949.0
2015-08-17 10:20:00,59.05,59.06,59.0,59.05,39285.0,42.2013,42.2084,42.1655,42.2013,39285.0
2015-08-17 10:25:00,59.05,59.06,59.01,59.02,8863.0,42.2013,42.2084,42.1727,42.1798,8863.0
2015-08-17 10:30:00,59.01,59.07,58.99,59.04,54019.0,42.1727,42.2156,42.1584,42.1941,54019.0
2015-08-17 10:35:00,59.03,59.03,58.94,58.97,11812.0,42.187,42.187,42.1227,42.1441,11812.0
2015-08-17 10:40:00,58.96,58.98,58.93,58.93,12815.0,42.1369,42.1512,42.1155,42.1155,12815.0
2015-08-17 10:45:00,58.93,58.96,58.92,58.92,18696.0,42.1155,42.1369,42.1084,42.1084,18696.0
2015-08-17 10:50:00,58.93,59.01,58.92,59.01,11875.0,42.1155,42.1727,42.1084,42.1727,11875.0
2015-08-17 10:55:00,59.02,59.07,59.02,59.03,7781.0,42.1798,42.2156,42.1798,42.187,7781.0
2015-08-17 11:00:00,59.04,59.13,59.03,59.11,9759.0,42.1941,42.2584,42.187,42.2441,9759.0
2015-08-17 11:05:00,59.11,59.13,59.1,59.12,7792.0,42.2441,42.2584,42.237,42.2513,7792.0
2015-08-17 11:10:00,59.12,59.15,59.12,59.12,11238.0,42.2513,42.2727,42.2513,42.2513,11238.0
2015-08-17 11:15:00,59.13,59.13,59.09,59.09,8496.0,42.2584,42.2584,42.2299,42.2299,8496.0
2015-08-17 11:20:00,59.1,59.14,59.1,59.13,9649.0,42.237,42.2656,42.237,42.2584,9649.0
2015-08-17 11:25:00,59.13,59.16,59.13,59.15,12443.0,42.2584,42.2799,42.2584,42.2727,12443.0
2015-08-17 11:30:00,59.15,59.19,59.13,59.18,15005.0,42.2727,42.3013,42.2584,42.2942,15005.0
2015-08-17 11:35:00,59.18,59.2,59.17,59.2,9076.0,42.2942,42.3085,42.287,42.3085,9076.0
2015-08-17 11:40:00,59.2,59.22,59.16,59.2,22243.0,42.3085,42.3228,42.2799,42.3085,22243.0
2015-08-17 11:45:00,59.21,59.26,59.2,59.26,15256.0,42.3156,42.3513,42.3085,42.3513,15256.0
2015-08-17 11:50:00,59.28,59.28,59.23,59.23,10998.0,42.3656,42.3656,42.3299,42.3299,10998.0
2015-08-17 11:55:00,59.24,59.3,59.24,59.29,12854.0,42.3371,42.3799,42.3371,42.3728,12854.0
2015-08-17 12:00:00,59.28,59.32,59.28,59.3,12517.0,42.3656,42.3942,42.3656,42.3799,12517.0
2015-08-17 12:05:00,59.3,59.32,59.29,59.31,6398.0,42.3799,42.3942,42.3728,42.3871,6398.0
2015-08-17 12:10:00,59.3,59.35,59.3,59.34,7842.0,42.3799,42.4157,42.3799,42.4085,7842.0
2015-08-17 12:15:00,59.34,59.36,59.33,59.34,10468.0,42.4085,42.4228,42.4014,42.4085,10468.0
2015-08-17 12:20:00,59.33,59.41,59.31,59.4,22424.0,42.4014,42.4585,42.3871,42.4514,22424.0
2015-08-17 12:25:00,59.4,59.43,59.39,59.41,33809.0,42.4514,42.4728,42.4443,42.4585,33809.0
2015-08-17 12:30:00,59.4,59.4,59.36,59.36,5494.0,42.4514,42.4514,42.4228,42.4228,5494.0
2015-08-17 12:35:00,59.36,59.41,59.36,59.41,6806.0,42.4228,42.4585,42.4228,42.4585,6806.0
2015-08-17 12:40:00,59.4,59.41,59.39,59.41,11335.0,42.4514,42.4585,42.4443,42.4585,11335.0
2015-08-17 12:45:00,59.41,59.41,59.39,59.4,9253.0,42.4585,42.4585,42.4443,42.4514,9253.0
2015-08-17 12:50:00,59.4,59.41,59.34,59.35,6732.0,42.4514,42.4585,42.4085,42.4157,6732.0
2015-08-17 12:55:00,59.36,59.37,59.34,59.35,6909.0,42.4228,42.43,42.4085,42.4157,6909.0
2015-08-17 13:00:00,59.35,59.41,59.33,59.41,14900.0,42.4157,42.4585,42.4014,42.4585,14900.0
2015-08-17 13:05:00,59.41,59.41,59.39,59.41,5443.0,42.4585,42.4585,42.4443,42.4585,5443.0
2015-08-17 13:10:00,59.4,59.41,59.38,59.38,5167.0,42.4514,42.4585,42.4371,42.4371,5167.0
2015-08-17 13:15:00,59.38,59.44,59.38,59.39,11521.0,42.4371,42.48,42.4371,42.4443,11521.0
2015-08-17 13:20:00,59.39,59.41,59.37,59.41,7697.0,42.4443,42.4585,42.43,42.4585,7697.0
2015-08-17 13:25:00,59.41,59.43,59.39,59.43,8607.0,42.4585,42.4728,42.4443,42.4728,8607.0
2015-08-17 13:30:00,59.43,59.43,59.39,59.4,5038.0,42.4728,42.4728,42.4443,42.4514,5038.0
2015-08-17 13:35:00,59.41,59.43,59.39,59.41,9629.0,42.4585,42.4728,42.4443,42.4585,9629.0
2015-08-17 13:40:00,59.42,59.45,59.41,59.45,13039.0,42.4657,42.4871,42.4585,42.4871,13039.0
2015-08-17 13:45:00,59.45,59.46,59.43,59.44,8813.0,42.4871,42.4943,42.4728,42.48,8813.0
2015-08-17 13:50:00,59.43,59.45,59.43,59.44,5988.0,42.4728,42.4871,42.4728,42.48,5988.0
2015-08-17 13:55:00,59.43,59.45,59.41,59.41,11357.0,42.4728,42.4871,42.4585,42.4585,11357.0
2015-08-17 14:00:00,59.4,59.41,59.33,59.37,89717.0,42.4514,42.4585,42.4014,42.43,89717.0
2015-08-17 14:05:00,59.37,59.38,59.32,59.33,13214.0,42.43,42.4371,42.3942,42.4014,13214.0
2015-08-17 14:10:00,59.32,59.37,59.32,59.35,15756.0,42.3942,42.43,42.3942,42.4157,15756.0
2015-08-17 14:15:00,59.35,59.35,59.31,59.33,4189.0,42.4157,42.4157,42.3871,42.4014,4189.0
2015-08-17 14:20:00,59.32,59.36,59.31,59.34,18657.0,42.3942,42.4228,42.3871,42.4085,18657.0
2015-08-17 14:25:00,59.34,59.36,59.33,59.34,8243.0,42.4085,42.4228,42.4014,42.4085,8243.0
2015-08-17 14:30:00,59.35,59.36,59.33,59.35,10570.0,42.4157,42.4228,42.4014,42.4157,10570.0
2015-08-17 14:35:00,59.34,59.35,59.33,59.34,11156.0,42.4085,42.4157,42.4014,42.4085,11156.0
2015-08-17 14:40:00,59.35,59.36,59.31,59.33,10557.0,42.4157,42.4228,42.3871,42.4014,10557.0
2015-08-17 14:45:00,59.33,59.34,59.33,59.33,7730.0,42.4014,42.4085,42.4014,42.4014,7730.0
2015-08-17 14:50:00,59.32,59.33,59.32,59.33,2821.0,42.3942,42.4014,42.3942,42.4014,2821.0
2015-08-17 14:55:00,59.32,59.33,59.31,59.31,11108.0,42.3942,42.4014,42.3871,42.3871,11108.0
2015-08-17 15:00:00,59.31,59.32,59.3,59.31,9577.0,42.3871,42.3942,42.3799,42.3871,9577.0
2015-08-17 15:05:00,59.32,59.32,59.29,59.32,13979.0,42.3942,42.3942,42.3728,42.3942,13979.0
2015-08-17 15:10:00,59.32,59.32,59.29,59.3,10506.0,42.3942,42.3942,42.3728,42.3799,10506.0
2015-08-17 15:15:00,59.31,59.33,59.29,59.31,16426.0,42.3871,42.4014,42.3728,42.3871,16426.0
2015-08-17 15:20:00,59.31,59.31,59.28,59.29,19222.0,42.3871,42.3871,42.3656,42.3728,19222.0
2015-08-17 15:25:00,59.28,59.31,59.28,59.3,9518.0,42.3656,42.3871,42.3656,42.3799,9518.0
2015-08-17 15:30:00,59.3,59.31,59.28,59.3,21482.0,42.3799,42.3871,42.3656,42.3799,21482.0
2015-08-17 15:35:00,59.3,59.31,59.29,59.31,14422.0,42.3799,42.3871,42.3728,42.3871,14422.0
2015-08-17 15:40:00,59.3,59.31,59.28,59.28,21304.0,42.3799,42.3871,42.3656,42.3656,21304.0
2015-08-17 15:45:00,59.28,59.28,59.24,59.26,37416.0,42.3656,42.3656,42.3371,42.3513,37416.0
2015-08-17 15:50:00,59.25,59.31,59.25,59.28,59549.0,42.3442,42.3871,42.3442,42.3656,59549.0
2015-08-17 15:55:00,59.28,59.31,59.25,59.3,53581.0,42.3656,42.3871,42.3442,42.3799,53581.0
2015-08-18 09:30:00,59.16,59.25,59.11,59.23,42341.0,42.2799,42.3442,42.2441,42.3299,42341.0
2015-08-18 09:35:00,59.21,59.38,59.2,59.28,23165.0,42.3156,42.4371,42.3085,42.3656,23165.0
2015-08-18 09:40:00,59.31,59.31,59.22,59.24,23048.0,42.3871,42.3871,42.3228,42.3371,23048.0
2015-08-18 09:45:00,59.26,59.34,59.22,59.34,12953.0,42.3513,42.4085,42.3228,42.4085,12953.0
2015-08-18 09:50:00,59.32,59.41,59.29,59.41,15533.0,42.3942,42.4585,42.3728,42.4585,15533.0
2015-08-18 09:55:00,59.4,59.41,59.37,59.37,14422.0,42.4514,42.4585,42.43,42.43,14422.0
2015-08-18 10:00:00,59.37,59.39,59.32,59.36,26037.0,42.43,42.4443,42.3942,42.4228,26037.0
2015-08-18 10:05:00,59.35,59.37,59.33,59.36,21081.0,42.4157,42.43,42.4014,42.4228,21081.0
2015-08-18 10:10:00,59.36,59.44,59.34,59.43,16788.0,42.4228,42.48,42.4085,42.4728,16788.0
2015-08-18 10:15:00,59.44,59.46,59.41,59.46,27008.0,42.48,42.4943,42.4585,42.4943,27008.0
2015-08-18 10:20:00,59.46,59.48,59.37,59.39,66310.0,42.4943,42.5086,42.43,42.4443,66310.0
2015-08-18 10:25:00,59.39,59.4,59.35,59.37,29375.0,42.4443,42.4514,42.4157,42.43,29375.0
2015-08-18 10:30:00,59.37,59.39,59.36,59.36,22688.0,42.43,42.4443,42.4228,42.4228,22688.0
2015-08-18 10:35:00,59.36,59.4,59.33,59.4,27405.0,42.4228,42.4514,42.4014,42.4514,27405.0
2015-08-18 10:40:00,59.4,59.42,59.38,59.41,18378.0,42.4514,42.4657,42.4371,42.4585,18378.0
2015-08-18 10:45:00,59.41,59.5,59.41,59.5,15102.0,42.4585,42.5229,42.4585,42.5229,15102.0
2015-08-18 10:50:00,59.5,59.5,59.43,59.45,16991.0,42.5229,42.5229,42.4728,42.4871,16991.0
2015-08-18 10:55:00,59.45,59.47,59.42,59.44,11103.0,42.4871,42.5014,42.4657,42.48,11103.0
2015-08-18 11:00:00,59.45,59.48,59.4,59.4,56790.0,42.4871,42.5086,42.4514,42.4514,56790.0
2015-08-18 11:05:00,59.4,59.41,59.34,59.35,31651.0,42.4514,42.4585,42.4085,42.4157,31651.0
2015-08-18 11:10:00,59.35,59.37,59.34,59.35,38327.0,42.4157,42.43,42.4085,42.4157,38327.0
2015-08-18 11:15:00,59.36,59.39,59.35,59.38,15659.0,42.4228,42.4443,42.4157,42.4371,15659.0
2015-08-18 11:20:00,59.38,59.41,59.34,59.35,19192.0,42.4371,42.4585,42.4085,42.4157,19192.0
2015-08-18 11:25:00,59.35,59.36,59.27,59.28,27226.0,42.4157,42.4228,42.3585,42.3656,27226.0
2015-08-18 11:30:00,59.28,59.28,59.19,59.19,54198.0,42.3656,42.3656,42.3013,42.3013,54198.0
2015-08-18 11:35:00,59.19,59.21,59.12,59.14,28160.0,42.3013,42.3156,42.2513,42.2656,28160.0
2015-08-18 11:40:00,59.13,59.18,59.12,59.16,18982.0,42.2584,42.2942,42.2513,42.2799,18982.0
2015-08-18 11:45:00,59.16,59.21,59.14,59.2,18631.0,42.2799,42.3156,42.2656,42.3085,18631.0
2015-08-18 11:50:00,59.2,59.21,59.15,59.16,13276.0,42.3085,42.3156,42.2727,42.2799,13276.0
2015-08-18 11:55:00,59.16,59.17,59.13,59.17,16883.0,42.2799,42.287,42.2584,42.287,16883.0
2015-08-18 12:00:00,59.17,59.17,59.14,59.14,8742.0,42.287,42.287,42.2656,42.2656,8742.0
2015-08-18 12:05:00,59.14,59.17,59.13,59.15,17361.0,42.2656,42.287,42.2584,42.2727,17361.0
2015-08-18 12:10:00,59.15,59.17,59.14,59.15,12722.0,42.2727,42.287,42.2656,42.2727,12722.0
2015-08-18 12:15:00,59.15,59.17,59.14,59.16,36148.0,42.2727,42.287,42.2656,42.2799,36148.0
2015-08-18 12:20:00,59.16,59.17,59.14,59.15,7088.0,42.2799,42.287,42.2656,42.2727,7088.0
2015-08-18 12:25:00,59.16,59.22,59.16,59.2,12940.0,42.2799,42.3228,42.2799,42.3085,12940.0
2015-08-18 12:30:00,59.2,59.2,59.16,59.18,9626.0,42.3085,42.3085,42.2799,42.2942,9626.0
2015-08-18 12:35:00,59.18,59.21,59.15,59.21,12082.0,42.2942,42.3156,42.2727,42.3156,12082.0
2015-08-18 12:40:00,59.21,59.21,59.17,59.17,14680.0,42.3156,42.3156,42.287,42.287,14680.0
2015-08-18 12:45:00,59.18,59.18,59.13,59.13,11170.0,42.2942,42.2942,42.2584,42.2584,11170.0
2015-08-18 12:50:00,59.13,59.15,59.12,59.15,7869.0,42.2584,42.2727,42.2513,42.2727,7869.0
2015-08-18 12:55:00,59.14,59.17,59.12,59.14,29287.0,42.2656,42.287,42.2513,42.2656,29287.0
2015-08-18 13:00:00,59.14,59.15,59.12,59.14,12413.0,42.2656,42.2727,42.2513,42.2656,12413.0
2015-08-18 13:05:00,59.15,59.16,59.12,59.12,9579.0,42.2727,42.2799,42.2513,42.2513,9579.0
2015-08-18 13:10:00,59.13,59.14,59.1,59.14,15876.0,42.2584,42.2656,42.237,42.2656,15876.0
2015-08-18 13:15:00,59.14,59.16,59.13,59.14,13619.0,42.2656,42.2799,42.2584,42.2656,13619.0
2015-08-18 13:20:00,59.15,59.15,59.12,59.14,8974.0,42.2727,42.2727,42.2513,42.2656,8974.0
2015-08-18 13:25:00,59.14,59.16,59.12,59.14,10922.0,42.2656,42.2799,42.2513,42.2656,10922.0
2015-08-18 13:30:00,59.13,59.17,59.13,59.17,29315.0,42.2584,42.287,42.2584,42.287,29315.0
2015-08-18 13:35:00,59.17,59.17,59.13,59.14,13105.0,42.287,42.287,42.2584,42.2656,13105.0
2015-08-18 13:40:00,59.14,59.17,59.13,59.16,12498.0,42.2656,42.287,42.2584,42.2799,12498.0
2015-08-18 13:45:00,59.16,59.16,59.09,59.1,16783.0,42.2799,42.2799,42.2299,42.237,16783.0
2015-08-18 13:50:00,59.09,59.13,59.08,59.12,12810.0,42.2299,42.2584,42.2227,42.2513,12810.0
2015-08-18 13:55:00,59.13,59.15,59.12,59.13,13572.0,42.2584,42.2727,42.2513,42.2584,13572.0
2015-08-18 14:00:00,59.13,59.13,59.07,59.08,17660.0,42.2584,42.2584,42.2156,42.2227,17660.0
2015-08-18 14:05:00,59.08,59.09,59.06,59.06,14274.0,42.2227,42.2299,42.2084,42.2084,14274.0
2015-08-18 14:10:00,59.07,59.08,59.06,59.08,15384.0,42.2156,42.2227,42.2084,42.2227,15384.0
2015-08-18 14:15:00,59.07,59.08,59.02,59.03,23032.0,42.2156,42.2227,42.1798,42.187,23032.0
2015-08-18 14:20:00,59.02,59.03,59.0,59.01,29136.0,42.1798,42.187,42.1655,42.1727,29136.0
2015-08-18 14:25:00,59.02,59.04,59.01,59.02,16279.0,42.1798,42.1941,42.1727,42.1798,16279.0
2015-08-18 14:30:00,59.02,59.02,59.0,59.0,21882.0,42.1798,42.1798,42.1655,42.1655,21882.0
2015-08-18 14:35:00,59.0,59.01,58.98,58.98,20443.0,42.1655,42.1727,42.1512,42.1512,20443.0
2015-08-18 14:40:00,58.98,58.99,58.94,58.94,22082.0,42.1512,42.1584,42.1227,42.1227,22082.0
2015-08-18 14:45:00,58.94,58.96,58.93,58.96,18423.0,42.1227,42.1369,42.1155,42.1369,18423.0
2015-08-18 14:50:00,58.96,58.96,58.92,58.94,18900.0,42.1369,42.1369,42.1084,42.1227,18900.0
2015-08-18 14:55:00,58.94,58.94,58.9,58.9,19408.0,42.1227,42.1227,42.0941,42.0941,19408.0
2015-08-18 15:00:00,58.91,58.93,58.89,58.92,13635.0,42.1012,42.1155,42.0869,42.1084,13635.0
2015-08-18 15:05:00,58.92,58.92,58.9,58.91,12255.0,42.1084,42.1084,42.0941,42.1012,12255.0
2015-08-18 15:10:00,58.9,58.9,58.87,58.87,41278.0,42.0941,42.0941,42.0726,42.0726,41278.0
2015-08-18 15:15:00,58.88,58.91,58.88,58.89,18437.0,42.0798,42.1012,42.0798,42.0869,18437.0
2015-08-18 15:20:00,58.89,58.89,58.87,58.88,16265.0,42.0869,42.0869,42.0726,42.0798,16265.0
2015-08-18 15:25:00,58.87,58.88,58.85,58.87,36134.0,42.0726,42.0798,42.0583,42.0726,36134.0
2015-08-18 15:30:00,58.87,58.88,58.85,58.85,28239.0,42.0726,42.0798,42.0583,42.0583,28239.0
2015-08-18 15:35:00,58.85,58.88,58.85,58.87,23532.0,42.0583,42.0798,42.0583,42.0726,23532.0
2015-08-18 15:40:00,58.87,58.88,58.86,58.88,39712.0,42.0726,42.0798,42.0655,42.0798,39712.0
2015-08-18 15:45:00,58.88,58.92,58.87,58.91,60737.0,42.0798,42.1084,42.0726,42.1012,60737.0
2015-08-18 15:50:00,58.91,58.97,58.91,58.94,99355.0,42.1012,42.1441,42.1012,42.1227,99355.0
2015-08-18 15:55:00,58.94,58.95,58.92,58.94,124377.0,42.1227,42.1298,42.1084,42.1227,124377.0
2015-08-19 09:30:00,58.68,58.76,58.44,58.71,57694.0,41.9368,41.994,41.7653,41.9583,57694.0
2015-08-19 09:35:00,58.71,58.79,58.51,58.53,23929.0,41.9583,42.0155,41.8153,41.8296,23929.0
2015-08-19 09:40:00,58.53,58.66,58.51,58.51,19433.0,41.8296,41.9225,41.8153,41.8153,19433.0
2015-08-19 09:45:00,58.47,58.58,58.46,58.51,41143.0,41.7868,41.8654,41.7796,41.8153,41143.0
2015-08-19 09:50:00,58.49,58.53,58.46,58.51,71832.0,41.8011,41.8296,41.7796,41.8153,71832.0
2015-08-19 09:55:00,58.5,58.52,58.41,58.41,119328.0,41.8082,41.8225,41.7439,41.7439,119328.0
2015-08-19 10:00:00,58.42,58.53,58.41,58.5,61177.0,41.751,41.8296,41.7439,41.8082,61177.0
2015-08-19 10:05:00,58.5,58.53,58.44,58.49,60152.0,41.8082,41.8296,41.7653,41.8011,60152.0
2015-08-19 10:10:00,58.48,58.49,58.39,58.4,25602.0,41.7939,41.8011,41.7296,41.7367,25602.0
2015-08-19 10:15:00,58.41,58.42,58.31,58.34,47964.0,41.7439,41.751,41.6724,41.6938,47964.0
2015-08-19 10:20:00,58.34,58.36,58.28,58.3,70765.0,41.6938,41.7081,41.651,41.6653,70765.0
2015-08-19 10:25:00,58.29,58.3,58.25,58.25,13963.0,41.6581,41.6653,41.6295,41.6295,13963.0
2015-08-19 10:30:00,58.26,58.34,58.25,58.32,26104.0,41.6367,41.6938,41.6295,41.6796,26104.0
2015-08-19 10:35:00,58.33,58.33,58.28,58.33,19815.0,41.6867,41.6867,41.651,41.6867,19815.0
2015-08-19 10:40:00,58.34,58.35,58.2,58.23,39348.0,41.6938,41.701,41.5938,41.6152,39348.0
2015-08-19 10:45:00,58.23,58.23,58.16,58.18,31940.0,41.6152,41.6152,41.5652,41.5795,31940.0
2015-08-19 10:50:00,58.18,58.18,58.07,58.08,32065.0,41.5795,41.5795,41.5009,41.508,32065.0
2015-08-19 10:55:00,58.08,58.12,58.05,58.09,27115.0,41.508,41.5366,41.4866,41.5152,27115.0
2015-08-19 11:00:00,58.1,58.12,58.06,58.08,88062.0,41.5223,41.5366,41.4937,41.508,88062.0
2015-08-19 11:05:00,58.07,58.09,58.05,58.07,15428.0,41.5009,41.5152,41.4866,41.5009,15428.0
2015-08-19 11:10:00,58.07,58.1,58.05,58.09,22760.0,41.5009,41.5223,41.4866,41.5152,22760.0
2015-08-19 11:15:00,58.1,58.11,58.04,58.05,20360.0,41.5223,41.5295,41.4794,41.4866,20360.0
2015-08-19 11:20:00,58.05,58.05,58.0,58.01,57016.0,41.4866,41.4866,41.4509,41.458,57016.0
2015-08-19 11:25:00,58.01,58.08,57.99,58.06,53304.0,41.458,41.508,41.4437,41.4937,53304.0
2015-08-19 11:30:00,58.06,58.06,57.99,58.0,19473.0,41.4937,41.4937,41.4437,41.4509,19473.0
2015-08-19 11:35:00,57.99,58.07,57.99,58.07,53692.0,41.4437,41.5009,41.4437,41.5009,53692.0
2015-08-19 11:40:00,58.08,58.1,58.06,58.06,24974.0,41.508,41.5223,41.4937,41.4937,24974.0
2015-08-19 11:45:00,58.06,58.06,58.01,58.04,26137.0,41.4937,41.4937,41.458,41.4794,26137.0
2015-08-19 11:50:00,58.04,58.09,58.03,58.06,41523.0,41.4794,41.5152,41.4723,41.4937,41523.0
2015-08-19 11:55:00,58.07,58.15,58.07,58.09,38762.0,41.5009,41.5581,41.5009,41.5152,38762.0
2015-08-19 12:00:00,58.08,58.13,58.04,58.13,41450.0,41.508,41.5438,41.4794,41.5438,41450.0
2015-08-19 12:05:00,58.12,58.13,58.1,58.13,9010.0,41.5366,41.5438,41.5223,41.5438,9010.0
2015-08-19 12:10:00,58.13,58.15,58.12,58.14,15840.0,41.5438,41.5581,41.5366,41.5509,15840.0
2015-08-19 12:15:00,58.13,58.16,58.08,58.14,36135.0,41.5438,41.5652,41.508,41.5509,36135.0
2015-08-19 12:20:00,58.15,58.18,58.12,58.18,10075.0,41.5581,41.5795,41.5366,41.5795,10075.0
2015-08-19 12:25:00,58.18,58.2,58.16,58.17,11270.0,41.5795,41.5938,41.5652,41.5724,11270.0
2015-08-19 12:30:00,58.16,58.21,58.16,58.21,14748.0,41.5652,41.6009,41.5652,41.6009,14748.0
2015-08-19 12:35:00,58.22,58.26,58.2,58.25,15274.0,41.6081,41.6367,41.5938,41.6295,15274.0
2015-08-19 12:40:00,58.25,58.31,58.25,58.29,31182.0,41.6295,41.6724,41.6295,41.6581,31182.0
2015-08-19 12:45:00,58.3,58.31,58.24,58.28,15453.0,41.6653,41.6724,41.6224,41.651,15453.0
2015-08-19 12:50:00,58.29,58.35,58.27,58.35,15844.0,41.6581,41.701,41.6438,41.701,15844.0
2015-08-19 12:55:00,58.34,58.34,58.31,58.33,12326.0,41.6938,41.6938,41.6724,41.6867,12326.0
2015-08-19 13:00:00,58.33,58.35,58.29,58.35,15889.0,41.6867,41.701,41.6581,41.701,15889.0
2015-08-19 13:05:00,58.36,58.36,58.32,58.33,16219.0,41.7081,41.7081,41.6796,41.6867,16219.0
2015-08-19 13:10:00,58.34,58.39,58.32,58.38,22756.0,41.6938,41.7296,41.6796,41.7224,22756.0
2015-08-19 13:15:00,58.38,58.42,58.34,58.42,17900.0,41.7224,41.751,41.6938,41.751,17900.0
2015-08-19 13:20:00,58.42,58.46,58.41,58.45,21679.0,41.751,41.7796,41.7439,41.7725,21679.0
2015-08-19 13:25:00,58.46,58.48,58.4,58.4,22713.0,41.7796,41.7939,41.7367,41.7367,22713.0
2015-08-19 13:30:00,58.4,58.42,58.39,58.41,9593.0,41.7367,41.751,41.7296,41.7439,9593.0
2015-08-19 13:35:00,58.4,58.43,58.34,58.39,23181.0,41.7367,41.7582,41.6938,41.7296,23181.0
2015-08-19 13:40:00,58.39,58.54,58.38,58.52,32757.0,41.7296,41.8368,41.7224,41.8225,32757.0
2015-08-19 13:45:00,58.52,58.58,58.46,58.56,17302.0,41.8225,41.8654,41.7796,41.8511,17302.0
2015-08-19 13:50:00,58.56,58.56,58.5,58.55,13405.0,41.8511,41.8511,41.8082,41.8439,13405.0
2015-08-19 13:55:00,58.55,58.55,58.48,58.5,15045.0,41.8439,41.8439,41.7939,41.8082,15045.0
2015-08-19 14:00:00,58.52,58.6,58.48,58.6,18485.0,41.8225,41.8797,41.7939,41.8797,18485.0
2015-08-19 14:05:00,58.6,58.73,58.58,58.71,11267.0,41.8797,41.9726,41.8654,41.9583,11267.0
2015-08-19 14:10:00,58.71,58.88,58.7,58.82,27770.0,41.9583,42.0798,41.9511,42.0369,27770.0
2015-08-19 14:15:00,58.83,58.83,58.72,58.73,15967.0,42.044,42.044,41.9654,41.9726,15967.0
2015-08-19 14:20:00,58.74,58.78,58.72,58.77,17153.0,41.9797,42.0083,41.9654,42.0012,17153.0
2015-08-19 14:25:00,58.76,58.76,58.66,58.7,12628.0,41.994,41.994,41.9225,41.9511,12628.0
2015-08-19 14:30:00,58.7,58.71,58.63,58.63,20760.0,41.9511,41.9583,41.9011,41.9011,20760.0
2015-08-19 14:35:00,58.63,58.68,58.62,58.66,13033.0,41.9011,41.9368,41.894,41.9225,13033.0
2015-08-19 14:40:00,58.67,58.68,58.62,58.64,14251.0,41.9297,41.9368,41.894,41.9083,14251.0
2015-08-19 14:45:00,58.65,58.65,58.58,58.61,20550.0,41.9154,41.9154,41.8654,41.8868,20550.0
2015-08-19 14:50:00,58.61,58.62,58.56,58.58,15739.0,41.8868,41.894,41.8511,41.8654,15739.0
2015-08-19 14:55:00,58.57,58.57,58.46,58.48,21707.0,41.8582,41.8582,41.7796,41.7939,21707.0
2015-08-19 15:00:00,58.48,58.48,58.42,58.43,55257.0,41.7939,41.7939,41.751,41.7582,55257.0
2015-08-19 15:05:00,58.43,58.49,58.43,58.47,35690.0,41.7582,41.8011,41.7582,41.7868,35690.0
2015-08-19 15:10:00,58.47,58.49,58.46,58.48,19860.0,41.7868,41.8011,41.7796,41.7939,19860.0
2015-08-19 15:15:00,58.49,58.52,58.46,58.5,28754.0,41.8011,41.8225,41.7796,41.8082,28754.0
2015-08-19 15:20:00,58.5,58.56,58.49,58.56,41253.0,41.8082,41.8511,41.8011,41.8511,41253.0
2015-08-19 15:25:00,58.56,58.57,58.54,58.56,23534.0,41.8511,41.8582,41.8368,41.8511,23534.0
2015-08-19 15:30:00,58.56,58.61,58.54,58.59,53642.0,41.8511,41.8868,41.8368,41.8725,53642.0
2015-08-19 15:35:00,58.6,58.61,58.56,58.58,74281.0,41.8797,41.8868,41.8511,41.8654,74281.0
2015-08-19 15:40:00,58.57,58.63,58.57,58.62,34062.0,41.8582,41.9011,41.8582,41.894,34062.0
2015-08-19 15:45:00,58.62,58.67,58.61,58.67,81159.0,41.894,41.9297,41.8868,41.9297,81159.0
2015-08-19 15:50:00,58.66,58.72,58.64,58.68,70886.0,41.9225,41.9654,41.9083,41.9368,70886.0
2015-08-19 15:55:00,58.68,58.68,58.53,58.53,150653.0,41.9368,41.9368,41.8296,41.8296,150653.0
2015-08-20 09:30:00,58.07,58.19,58.03,58.11,48545.0,41.5009,41.5866,41.4723,41.5295,48545.0
2015-08-20 09:35:00,58.08,58.11,57.96,57.99,27111.0,41.508,41.5295,41.4223,41.4437,27111.0
2015-08-20 09:40:00,57.99,58.12,57.99,58.12,17564.0,41.4437,41.5366,41.4437,41.5366,17564.0
2015-08-20 09:45:00,58.1,58.12,57.93,57.96,31909.0,41.5223,41.5366,41.4008,41.4223,31909.0
2015-08-20 09:50:00,57.95,58.07,57.92,58.05,17846.0,41.4151,41.5009,41.3937,41.4866,17846.0
2015-08-20 09:55:00,58.04,58.12,58.01,58.1,23773.0,41.4794,41.5366,41.458,41.5223,23773.0
2015-08-20 10:00:00,58.12,58.17,57.99,58.0,24498.0,41.5366,41.5724,41.4437,41.4509,24498.0
2015-08-20 10:05:00,57.99,58.01,57.93,58.0,30399.0,41.4437,41.458,41.4008,41.4509,30399.0
2015-08-20 10:10:00,58.01,58.03,57.93,57.99,97721.0,41.458,41.4723,41.4008,41.4437,97721.0
2015-08-20 10:15:00,58.0,58.0,57.94,57.96,31308.0,41.4509,41.4509,41.408,41.4223,31308.0
2015-08-20 10:20:00,57.96,57.98,57.91,57.95,42895.0,41.4223,41.4366,41.3865,41.4151,42895.0
2015-08-20 10:25:00,57.95,57.95,57.84,57.89,82834.0,41.4151,41.4151,41.3365,41.3722,82834.0
2015-08-20 10:30:00,57.9,57.9,57.83,57.89,73080.0,41.3794,41.3794,41.3294,41.3722,73080.0
2015-08-20 10:35:00,57.89,58.12,57.89,58.1,47652.0,41.3722,41.5366,41.3722,41.5223,47652.0
2015-08-20 10:40:00,58.09,58.18,58.08,58.17,22782.0,41.5152,41.5795,41.508,41.5724,22782.0
2015-08-20 10:45:00,58.18,58.22,58.17,58.19,14215.0,41.5795,41.6081,41.5724,41.5866,14215.0
2015-08-20 10:50:00,58.19,58.29,58.18,58.27,16570.0,41.5866,41.6581,41.5795,41.6438,16570.0
2015-08-20 10:55:00,58.27,58.27,58.19,58.19,19821.0,41.6438,41.6438,41.5866,41.5866,19821.0
2015-08-20 11:00:00,58.18,58.25,58.15,58.25,22958.0,41.5795,41.6295,41.5581,41.6295,22958.0
2015-08-20 11:05:00,58.26,58.26,58.12,58.12,31048.0,41.6367,41.6367,41.5366,41.5366,31048.0
2015-08-20 11:10:00,58.12,58.21,58.12,58.19,15238.0,41.5366,41.6009,41.5366,41.5866,15238.0
2015-08-20 11:15:00,58.19,58.23,58.16,58.17,12649.0,41.5866,41.6152,41.5652,41.5724,12649.0
2015-08-20 11:20:00,58.17,58.26,58.17,58.26,10420.0,41.5724,41.6367,41.5724,41.6367,10420.0
2015-08-20 11:25:00,58.27,58.31,58.24,58.24,10445.0,41.6438,41.6724,41.6224,41.6224,10445.0
2015-08-20 11:30:00,58.25,58.31,58.24,58.29,17843.0,41.6295,41.6724,41.6224,41.6581,17843.0
2015-08-20 11:35:00,58.29,58.34,58.24,58.34,14358.0,41.6581,41.6938,41.6224,41.6938,14358.0
2015-08-20 11:40:00,58.34,58.36,58.31,58.33,13822.0,41.6938,41.7081,41.6724,41.6867,13822.0
2015-08-20 11:45:00,58.33,58.36,58.32,58.35,10389.0,41.6867,41.7081,41.6796,41.701,10389.0
2015-08-20 11:50:00,58.35,58.35,58.29,58.31,10580.0,41.701,41.701,41.6581,41.6724,10580.0
2015-08-20 11:55:00,58.31,58.36,58.31,58.36,8899.0,41.6724,41.7081,41.6724,41.7081,8899.0
2015-08-20 12:00:00,58.37,58.39,58.34,58.35,12412.0,41.7153,41.7296,41.6938,41.701,12412.0
2015-08-20 12:05:00,58.35,58.42,58.33,58.42,13301.0,41.701,41.751,41.6867,41.751,13301.0
2015-08-20 12:10:00,58.42,58.42,58.37,58.38,11098.0,41.751,41.751,41.7153,41.7224,11098.0
2015-08-20 12:15:00,58.37,58.38,58.3,58.37,21896.0,41.7153,41.7224,41.6653,41.7153,21896.0
2015-08-20 12:20:00,58.37,58.38,58.29,58.35,34248.0,41.7153,41.7224,41.6581,41.701,34248.0
2015-08-20 12:25:00,58.32,58.35,58.32,58.34,14871.0,41.6796,41.701,41.6796,41.6938,14871.0
2015-08-20 12:30:00,58.34,58.41,58.34,58.34,16071.0,41.6938,41.7439,41.6938,41.6938,16071.0
2015-08-20 12:35:00,58.35,58.37,58.32,58.32,14081.0,41.701,41.7153,41.6796,41.6796,14081.0
2015-08-20 12:40:00,58.32,58.35,58.3,58.3,15285.0,41.6796,41.701,41.6653,41.6653,15285.0
2015-08-20 12:45:00,58.3,58.3,58.2,58.25,33825.0,41.6653,41.6653,41.5938,41.6295,33825.0
2015-08-20 12:50:00,58.25,58.25,58.16,58.17,18487.0,41.6295,41.6295,41.5652,41.5724,18487.0
2015-08-20 12:55:00,58.17,58.19,58.04,58.16,25234.0,41.5724,41.5866,41.4794,41.5652,25234.0
2015-08-20 13:00:00,58.15,58.16,58.11,58.13,15183.0,41.5581,41.5652,41.5295,41.5438,15183.0
2015-08-20 13:05:00,58.13,58.19,58.13,58.15,12924.0,41.5438,41.5866,41.5438,41.5581,12924.0
2015-08-20 13:10:00,58.15,58.2,58.14,58.19,14255.0,41.5581,41.5938,41.5509,41.5866,14255.0
2015-08-20 13:15:00,58.18,58.28,58.17,58.27,15158.0,41.5795,41.651,41.5724,41.6438,15158.0
2015-08-20 13:20:00,58.27,58.32,58.25,58.26,11665.0,41.6438,41.6796,41.6295,41.6367,11665.0
2015-08-20 13:25:00,58.26,58.32,58.23,58.26,14085.0,41.6367,41.6796,41.6152,41.6367,14085.0
2015-08-20 13:30:00,58.25,58.28,58.23,58.26,13673.0,41.6295,41.651,41.6152,41.6367,13673.0
2015-08-20 13:35:00,58.27,58.27,58.22,58.23,31100.0,41.6438,41.6438,41.6081,41.6152,31100.0
2015-08-20 13:40:00,58.23,58.23,58.16,58.19,23443.0,41.6152,41.6152,41.5652,41.5866,23443.0
2015-08-20 13:45:00,58.21,58.26,58.18,58.25,24427.0,41.6009,41.6367,41.5795,41.6295,24427.0
2015-08-20 13:50:00,58.25,58.27,58.22,58.25,18227.0,41.6295,41.6438,41.6081,41.6295,18227.0
2015-08-20 13:55:00,58.26,58.29,58.26,58.29,14255.0,41.6367,41.6581,41.6367,41.6581,14255.0
2015-08-20 14:00:00,58.29,58.32,58.29,58.29,24133.0,41.6581,41.6796,41.6581,41.6581,24133.0
2015-08-20 14:05:00,58.3,58.32,58.27,58.28,12693.0,41.6653,41.6796,41.6438,41.651,12693.0
2015-08-20 14:10:00,58.27,58.29,58.26,58.26,12028.0,41.6438,41.6581,41.6367,41.6367,12028.0
2015-08-20 14:15:00,58.25,58.27,58.2,58.23,36479.0,41.6295,41.6438,41.5938,41.6152,36479.0
2015-08-20 14:20:00,58.23,58.27,58.22,58.25,24807.0,41.6152,41.6438,41.6081,41.6295,24807.0
2015-08-20 14:25:00,58.25,58.25,58.14,58.14,10484.0,41.6295,41.6295,41.5509,41.5509,10484.0
2015-08-20 14:30:00,58.15,58.17,58.1,58.12,10007.0,41.5581,41.5724,41.5223,41.5366,10007.0
2015-08-20 14:35:00,58.12,58.18,58.11,58.12,17667.0,41.5366,41.5795,41.5295,41.5366,17667.0
2015-08-20 14:40:00,58.12,58.13,58.07,58.11,23673.0,41.5366,41.5438,41.5009,41.5295,23673.0
2015-08-20 14:45:00,58.12,58.12,58.03,58.06,20732.0,41.5366,41.5366,41.4723,41.4937,20732.0
2015-08-20 14:50:00,58.06,58.12,58.05,58.08,25646.0,41.4937,41.5366,41.4866,41.508,25646.0
2015-08-20 14:55:00,58.08,58.11,58.06,58.07,22028.0,41.508,41.5295,41.4937,41.5009,22028.0
2015-08-20 15:00:00,58.06,58.09,58.05,58.09,30103.0,41.4937,41.5152,41.4866,41.5152,30103.0
2015-08-20 15:05:00,58.09,58.11,58.06,58.11,32384.0,41.5152,41.5295,41.4937,41.5295,32384.0
2015-08-20 15:10:00,58.11,58.14,58.08,58.1,29347.0,41.5295,41.5509,41.508,41.5223,29347.0
2015-08-20 15:15:00,58.09,58.17,58.06,58.12,46842.0,41.5152,41.5724,41.4937,41.5366,46842.0
2015-08-20 15:20:00,58.11,58.13,58.03,58.03,62622.0,41.5295,41.5438,41.4723,41.4723,62622.0
2015-08-20 15:25:00,58.04,58.08,58.0,58.07,33589.0,41.4794,41.508,41.4509,41.5009,33589.0
2015-08-20 15:30:00,58.08,58.14,58.07,58.12,59237.0,41.508,41.5509,41.5009,41.5366,59237.0
2015-08-20 15:35:00,58.11,58.17,58.08,58.08,46943.0,41.5295,41.5724,41.508,41.508,46943.0
2015-08-20 15:40:00,58.08,58.09,58.03,58.05,33511.0,41.508,41.5152,41.4723,41.4866,33511.0
2015-08-20 15:45:00,58.05,58.05,57.97,57.98,44409.0,41.4866,41.4866,41.4294,41.4366,44409.0
2015-08-20 15:50:00,57.98,57.98,57.89,57.91,92646.0,41.4366,41.4366,41.3722,41.3865,92646.0
2015-08-20 15:55:00,57.91,57.91,57.77,57.83,164837.0,41.3865,41.3865,41.2865,41.3294,164837.0
2015-08-21 09:30:00,57.52,57.6,57.34,57.48,227116.0,41.1078,41.165,40.9792,41.0792,227116.0
2015-08-21 09:35:00,57.45,57.52,57.31,57.43,27575.0,41.0578,41.1078,40.9577,41.0435,27575.0
2015-08-21 09:40:00,57.39,57.44,57.22,57.25,21003.0,41.0149,41.0506,40.8934,40.9149,21003.0
2015-08-21 09:45:00,57.25,57.25,57.13,57.15,42431.0,40.9149,40.9149,40.8291,40.8434,42431.0
2015-08-21 09:50:00,57.14,57.2,57.09,57.2,31541.0,40.8362,40.8791,40.8005,40.8791,31541.0
2015-08-21 09:55:00,57.2,57.22,57.15,57.19,23743.0,40.8791,40.8934,40.8434,40.872,23743.0
2015-08-21 10:00:00,57.18,57.21,57.13,57.2,44230.0,40.8648,40.8863,40.8291,40.8791,44230.0
2015-08-21 10:05:00,57.21,57.29,57.19,57.21,35767.0,40.8863,40.9434,40.872,40.8863,35767.0
2015-08-21 10:10:00,57.21,57.23,57.1,57.1,57767.0,40.8863,40.9006,40.8077,40.8077,57767.0
2015-08-21 10:15:00,57.1,57.11,56.99,57.0,64308.0,40.8077,40.8148,40.729,40.7362,64308.0
2015-08-21 10:20:00,57.0,57.1,56.99,57.05,28384.0,40.7362,40.8077,40.729,40.7719,28384.0
2015-08-21 10:25:00,57.06,57.06,56.99,57.0,43456.0,40.7791,40.7791,40.729,40.7362,43456.0
2015-08-21 10:30:00,57.0,57.04,56.98,57.0,36739.0,40.7362,40.7648,40.7219,40.7362,36739.0
2015-08-21 10:35:00,57.0,57.01,56.84,56.93,60065.0,40.7362,40.7433,40.6218,40.6862,60065.0
2015-08-21 10:40:00,56.93,57.01,56.92,56.98,29374.0,40.6862,40.7433,40.679,40.7219,29374.0
2015-08-21 10:45:00,56.98,57.01,56.92,56.95,38196.0,40.7219,40.7433,40.679,40.7005,38196.0
2015-08-21 10:50:00,56.95,57.0,56.92,56.93,71163.0,40.7005,40.7362,40.679,40.6862,71163.0
2015-08-21 10:55:00,56.92,56.94,56.81,56.94,33236.0,40.679,40.6933,40.6004,40.6933,33236.0
2015-08-21 11:00:00,56.95,56.98,56.91,56.93,20908.0,40.7005,40.7219,40.6719,40.6862,20908.0
2015-08-21 11:05:00,56.91,56.96,56.87,56.87,23866.0,40.6719,40.7076,40.6433,40.6433,23866.0
2015-08-21 11:10:00,56.86,56.87,56.68,56.79,55917.0,40.6361,40.6433,40.5075,40.5861,55917.0
2015-08-21 11:15:00,56.79,56.81,56.74,56.79,24160.0,40.5861,40.6004,40.5504,40.5861,24160.0
2015-08-21 11:20:00,56.79,56.79,56.66,56.7,43292.0,40.5861,40.5861,40.4932,40.5218,43292.0
2015-08-21 11:25:00,56.7,56.83,56.68,56.78,38755.0,40.5218,40.6147,40.5075,40.579,38755.0
2015-08-21 11:30:00,56.77,56.83,56.67,56.69,53257.0,40.5718,40.6147,40.5004,40.5146,53257.0
2015-08-21 11:35:00,56.69,56.7,56.56,56.6,59900.0,40.5146,40.5218,40.4217,40.4503,59900.0
2015-08-21 11:40:00,56.6,56.74,56.59,56.72,47069.0,40.4503,40.5504,40.4432,40.5361,47069.0
2015-08-21 11:45:00,56.7,56.82,56.69,56.8,29593.0,40.5218,40.6076,40.5146,40.5933,29593.0
2015-08-21 11:50:00,56.81,56.85,56.76,56.83,58259.0,40.6004,40.629,40.5647,40.6147,58259.0
2015-08-21 11:55:00,56.84,56.97,56.82,56.95,30276.0,40.6218,40.7148,40.6076,40.7005,30276.0
2015-08-21 12:00:00,56.95,56.97,56.9,56.95,52425.0,40.7005,40.7148,40.6647,40.7005,52425.0
2015-08-21 12:05:00,56.95,57.0,56.94,56.96,43435.0,40.7005,40.7362,40.6933,40.7076,43435.0
2015-08-21 12:10:00,56.96,57.02,56.82,56.82,41483.0,40.7076,40.7505,40.6076,40.6076,41483.0
2015-08-21 12:15:00,56.83,56.85,56.8,56.82,20251.0,40.6147,40.629,40.5933,40.6076,20251.0
2015-08-21 12:20:00,56.82,56.82,56.72,56.72,26960.0,40.6076,40.6076,40.5361,40.5361,26960.0
2015-08-21 12:25:00,56.72,56.79,56.72,56.76,24382.0,40.5361,40.5861,40.5361,40.5647,24382.0
2015-08-21 12:30:00,56.77,56.85,56.77,56.81,18448.0,40.5718,40.629,40.5718,40.6004,18448.0
2015-08-21 12:35:00,56.82,56.84,56.73,56.75,24150.0,40.6076,40.6218,40.5432,40.5575,24150.0
2015-08-21 12:40:00,56.75,56.75,56.66,56.7,21981.0,40.5575,40.5575,40.4932,40.5218,21981.0
2015-08-21 12:45:00,56.7,56.7,56.64,56.68,44513.0,40.5218,40.5218,40.4789,40.5075,44513.0
2015-08-21 12:50:00,56.68,56.74,56.65,56.73,23907.0,40.5075,40.5504,40.4861,40.5432,23907.0
2015-08-21 12:55:00,56.72,56.74,56.61,56.63,38596.0,40.5361,40.5504,40.4575,40.4718,38596.0
2015-08-21 13:00:00,56.62,56.69,56.6,56.62,31904.0,40.4646,40.5146,40.4503,40.4646,31904.0
2015-08-21 13:05:00,56.61,56.69,56.6,56.69,11151.0,40.4575,40.5146,40.4503,40.5146,11151.0
2015-08-21 13:10:00,56.69,56.73,56.67,56.71,35518.0,40.5146,40.5432,40.5004,40.5289,35518.0
2015-08-21 13:15:00,56.71,56.74,56.67,56.72,16996.0,40.5289,40.5504,40.5004,40.5361,16996.0
2015-08-21 13:20:00,56.72,56.88,56.71,56.87,20525.0,40.5361,40.6504,40.5289,40.6433,20525.0
2015-08-21 13:25:00,56.86,56.93,56.82,56.93,18299.0,40.6361,40.6862,40.6076,40.6862,18299.0
2015-08-21 13:30:00,56.93,56.93,56.84,56.88,27498.0,40.6862,40.6862,40.6218,40.6504,27498.0
2015-08-21 13:35:00,56.88,56.92,56.85,56.91,22051.0,40.6504,40.679,40.629,40.6719,22051.0
2015-08-21 13:40:00,56.91,56.97,56.9,56.91,24254.0,40.6719,40.7148,40.6647,40.6719,24254.0
2015-08-21 13:45:00,56.91,56.92,56.83,56.85,20262.0,40.6719,40.679,40.6147,40.629,20262.0
2015-08-21 13:50:00,56.85,56.85,56.74,56.82,37417.0,40.629,40.629,40.5504,40.6076,37417.0
2015-08-21 13:55:00,56.82,56.92,56.81,56.91,27760.0,40.6076,40.679,40.6004,40.6719,27760.0
2015-08-21 14:00:00,56.91,56.99,56.9,56.97,28765.0,40.6719,40.729,40.6647,40.7148,28765.0
2015-08-21 14:05:00,56.97,56.97,56.9,56.93,20341.0,40.7148,40.7148,40.6647,40.6862,20341.0
2015-08-21 14:10:00,56.92,56.92,56.89,56.9,28211.0,40.679,40.679,40.6576,40.6647,28211.0
2015-08-21 14:15:00,56.9,56.94,56.84,56.86,37943.0,40.6647,40.6933,40.6218,40.6361,37943.0
2015-08-21 14:20:00,56.88,56.89,56.81,56.82,16066.0,40.6504,40.6576,40.6004,40.6076,16066.0
2015-08-21 14:25:00,56.84,56.84,56.8,56.83,15649.0,40.6218,40.6218,40.5933,40.6147,15649.0
2015-08-21 14:30:00,56.82,56.9,56.81,56.87,17040.0,40.6076,40.6647,40.6004,40.6433,17040.0
2015-08-21 14:35:00,56.86,56.86,56.75,56.78,21659.0,40.6361,40.6361,40.5575,40.579,21659.0
2015-08-21 14:40:00,56.78,56.79,56.73,56.74,26485.0,40.579,40.5861,40.5432,40.5504,26485.0
2015-08-21 14:45:00,56.73,56.74,56.66,56.67,37154.0,40.5432,40.5504,40.4932,40.5004,37154.0
2015-08-21 14:50:00,56.66,56.68,56.61,56.67,22095.0,40.4932,40.5075,40.4575,40.5004,22095.0
2015-08-21 14:55:00,56.66,56.74,56.66,56.68,29250.0,40.4932,40.5504,40.4932,40.5075,29250.0
2015-08-21 15:00:00,56.68,56.72,56.65,56.71,31320.0,40.5075,40.5361,40.4861,40.5289,31320.0
2015-08-21 15:05:00,56.71,56.73,56.66,56.67,38894.0,40.5289,40.5432,40.4932,40.5004,38894.0
2015-08-21 15:10:00,56.66,56.66,56.51,56.51,44547.0,40.4932,40.4932,40.386,40.386,44547.0
2015-08-21 15:15:00,56.52,56.59,56.42,56.58,57422.0,40.3932,40.4432,40.3217,40.436,57422.0
2015-08-21 15:20:00,56.59,56.6,56.54,56.6,53514.0,40.4432,40.4503,40.4074,40.4503,53514.0
2015-08-21 15:25:00,56.6,56.6,56.52,56.56,52083.0,40.4503,40.4503,40.3932,40.4217,52083.0
2015-08-21 15:30:00,56.57,56.57,56.39,56.42,81249.0,40.4289,40.4289,40.3002,40.3217,81249.0
2015-08-21 15:35:00,56.41,56.44,56.32,56.42,110630.0,40.3145,40.336,40.2502,40.3217,110630.0
2015-08-21 15:40:00,56.42,56.51,56.4,56.46,79503.0,40.3217,40.386,40.3074,40.3503,79503.0
2015-08-21 15:45:00,56.45,56.51,56.38,56.51,90740.0,40.3431,40.386,40.2931,40.386,90740.0
2015-08-21 15:50:00,56.5,56.55,56.35,56.37,137612.0,40.3789,40.4146,40.2717,40.286,137612.0
2015-08-21 15:55:00,56.36,56.36,56.18,56.21,270556.0,40.2788,40.2788,40.1502,40.1716,270556.0
2015-08-24 09:30:00,53.93,53.99,52.7,52.7,30384.0,38.5422,38.585,37.6631,37.6631,30384.0
2015-08-24 09:35:00,52.97,53.67,52.89,53.67,57100.0,37.8561,38.3563,37.7989,38.3563,57100.0
2015-08-24 09:40:00,53.6,53.64,47.43,53.25,925297.0,38.3063,38.3349,33.8968,38.0562,925297.0
2015-08-24 09:45:00,53.3,53.59,52.71,53.39,207228.0,38.0919,38.2992,37.6703,38.1562,207228.0
2015-08-24 09:50:00,53.38,53.61,53.18,53.57,142597.0,38.1491,38.3135,38.0062,38.2849,142597.0
2015-08-24 09:55:00,53.6,53.87,53.42,53.87,107620.0,38.3063,38.4993,38.1777,38.4993,107620.0
2015-08-24 10:00:00,53.84,54.29,53.66,54.29,82780.0,38.4778,38.7994,38.3492,38.7994,82780.0
2015-08-24 10:05:00,54.33,54.33,53.81,54.18,56174.0,38.828,38.828,38.4564,38.7208,56174.0
2015-08-24 10:10:00,54.15,54.49,54.15,54.44,120657.0,38.6994,38.9424,38.6994,38.9066,120657.0
2015-08-24 10:15:00,54.44,54.76,54.42,54.69,52181.0,38.9066,39.1353,38.8923,39.0853,52181.0
2015-08-24 10:20:00,54.65,55.02,54.62,55.01,53831.0,39.0567,39.3211,39.0353,39.314,53831.0
2015-08-24 10:25:00,55.03,55.03,54.65,54.65,88636.0,39.3283,39.3283,39.0567,39.0567,88636.0
2015-08-24 10:30:00,54.61,54.62,54.3,54.31,64089.0,39.0281,39.0353,38.8066,38.8137,64089.0
2015-08-24 10:35:00,54.31,54.96,54.31,54.79,79294.0,38.8137,39.2783,38.8137,39.1568,79294.0
2015-08-24 10:40:00,54.78,55.14,54.78,55.02,128432.0,39.1496,39.4069,39.1496,39.3211,128432.0
2015-08-24 10:45:00,55.02,55.1,54.85,54.97,80334.0,39.3211,39.3783,39.1997,39.2854,80334.0
2015-08-24 10:50:00,54.96,55.12,54.95,55.08,62990.0,39.2783,39.3926,39.2711,39.364,62990.0
2015-08-24 10:55:00,55.07,55.08,54.89,55.01,53006.0,39.3569,39.364,39.2282,39.314,53006.0
2015-08-24 11:00:00,55.02,55.07,54.81,54.81,89944.0,39.3211,39.3569,39.1711,39.1711,89944.0
2015-08-24 11:05:00,54.81,54.82,54.69,54.75,90703.0,39.1711,39.1782,39.0853,39.1282,90703.0
2015-08-24 11:10:00,54.75,54.81,54.71,54.79,60007.0,39.1282,39.1711,39.0996,39.1568,60007.0
2015-08-24 11:15:00,54.8,54.8,54.7,54.72,55053.0,39.1639,39.1639,39.0925,39.1067,55053.0
2015-08-24 11:20:00,54.72,54.75,54.59,54.6,65492.0,39.1067,39.1282,39.0138,39.021,65492.0
2015-08-24 11:25:00,54.59,54.66,54.52,54.54,83508.0,39.0138,39.0639,38.9638,38.9781,83508.0
2015-08-24 11:30:00,54.53,54.65,54.48,54.64,62473.0,38.971,39.0567,38.9352,39.0496,62473.0
2015-08-24 11:35:00,54.63,54.83,54.63,54.81,49052.0,39.0424,39.1854,39.0424,39.1711,49052.0
2015-08-24 11:40:00,54.81,55.0,54.73,55.0,38521.0,39.1711,39.3069,39.1139,39.3069,38521.0
2015-08-24 11:45:00,54.97,55.11,54.97,55.09,31668.0,39.2854,39.3855,39.2854,39.3712,31668.0
2015-08-24 11:50:00,55.09,55.47,55.09,55.45,44552.0,39.3712,39.6427,39.3712,39.6285,44552.0
2015-08-24 11:55:00,55.45,55.5,55.35,55.46,54107.0,39.6285,39.6642,39.557,39.6356,54107.0
2015-08-24 12:00:00,55.46,55.48,55.32,55.32,53995.0,39.6356,39.6499,39.5355,39.5355,53995.0
2015-08-24 12:05:00,55.32,55.46,55.27,55.44,57526.0,39.5355,39.6356,39.4998,39.6213,57526.0
2015-08-24 12:10:00,55.44,55.49,55.34,55.38,49239.0,39.6213,39.657,39.5498,39.5784,49239.0
2015-08-24 12:15:00,55.38,55.46,55.33,55.41,42192.0,39.5784,39.6356,39.5427,39.5999,42192.0
2015-08-24 12:20:00,55.42,55.52,55.37,55.51,32473.0,39.607,39.6785,39.5713,39.6713,32473.0
2015-08-24 12:25:00,55.51,55.54,55.49,55.49,40442.0,39.6713,39.6928,39.657,39.657,40442.0
2015-08-24 12:30:00,55.49,55.49,55.4,55.49,32589.0,39.657,39.657,39.5927,39.657,32589.0
2015-08-24 12:35:00,55.5,55.62,55.49,55.56,43396.0,39.6642,39.7499,39.657,39.7071,43396.0
2015-08-24 12:40:00,55.56,55.6,55.5,55.53,35317.0,39.7071,39.7357,39.6642,39.6856,35317.0
2015-08-24 12:45:00,55.53,55.54,55.33,55.36,44545.0,39.6856,39.6928,39.5427,39.5641,44545.0
2015-08-24 12:50:00,55.35,55.44,55.33,55.42,39026.0,39.557,39.6213,39.5427,39.607,39026.0
2015-08-24 12:55:00,55.42,55.49,55.34,55.38,56516.0,39.607,39.657,39.5498,39.5784,56516.0
2015-08-24 13:00:00,55.37,55.47,55.37,55.42,41278.0,39.5713,39.6427,39.5713,39.607,41278.0
2015-08-24 13:05:00,55.41,55.54,55.4,55.54,38239.0,39.5999,39.6928,39.5927,39.6928,38239.0
2015-08-24 13:10:00,55.55,55.59,55.49,55.5,51057.0,39.6999,39.7285,39.657,39.6642,51057.0
2015-08-24 13:15:00,55.5,55.59,55.45,55.56,41898.0,39.6642,39.7285,39.6285,39.7071,41898.0
2015-08-24 13:20:00,55.56,55.57,55.33,55.34,31437.0,39.7071,39.7142,39.5427,39.5498,31437.0
2015-08-24 13:25:00,55.33,55.34,55.25,55.32,40696.0,39.5427,39.5498,39.4855,39.5355,40696.0
2015-08-24 13:30:00,55.31,55.32,55.25,55.26,26563.0,39.5284,39.5355,39.4855,39.4927,26563.0
2015-08-24 13:35:00,55.25,55.29,55.11,55.16,47633.0,39.4855,39.5141,39.3855,39.4212,47633.0
2015-08-24 13:40:00,55.16,55.24,55.14,55.23,32851.0,39.4212,39.4784,39.4069,39.4712,32851.0
2015-08-24 13:45:00,55.23,55.37,55.21,55.36,32712.0,39.4712,39.5713,39.4569,39.5641,32712.0
2015-08-24 13:50:00,55.36,55.36,55.17,55.17,42587.0,39.5641,39.5641,39.4283,39.4283,42587.0
2015-08-24 13:55:00,55.16,55.16,54.86,54.92,84495.0,39.4212,39.4212,39.2068,39.2497,84495.0
2015-08-24 14:00:00,54.93,54.99,54.9,54.99,42517.0,39.2568,39.2997,39.2354,39.2997,42517.0
2015-08-24 14:05:00,54.98,54.99,54.92,54.97,42078.0,39.2926,39.2997,39.2497,39.2854,42078.0
2015-08-24 14:10:00,54.97,54.98,54.9,54.91,48739.0,39.2854,39.2926,39.2354,39.2425,48739.0
2015-08-24 14:15:00,54.9,55.07,54.8,55.07,74336.0,39.2354,39.3569,39.1639,39.3569,74336.0
2015-08-24 14:20:00,55.07,55.19,55.07,55.18,54482.0,39.3569,39.4426,39.3569,39.4355,54482.0
2015-08-24 14:25:00,55.17,55.18,55.07,55.08,60475.0,39.4283,39.4355,39.3569,39.364,60475.0
2015-08-24 14:30:00,55.08,55.12,55.03,55.09,48019.0,39.364,39.3926,39.3283,39.3712,48019.0
2015-08-24 14:35:00,55.08,55.23,55.08,55.2,48704.0,39.364,39.4712,39.364,39.4498,48704.0
2015-08-24 14:40:00,55.2,55.2,55.08,55.09,40747.0,39.4498,39.4498,39.364,39.3712,40747.0
2015-08-24 14:45:00,55.08,55.11,54.93,54.96,48844.0,39.364,39.3855,39.2568,39.2783,48844.0
2015-08-24 14:50:00,54.96,54.98,54.63,54.63,65087.0,39.2783,39.2926,39.0424,39.0424,65087.0
2015-08-24 14:55:00,54.62,54.7,54.42,54.46,54224.0,39.0353,39.0925,38.8923,38.9209,54224.0
2015-08-24 15:00:00,54.46,54.49,54.28,54.47,76476.0,38.9209,38.9424,38.7923,38.9281,76476.0
2015-08-24 15:05:00,54.47,54.67,54.47,54.64,58360.0,38.9281,39.071,38.9281,39.0496,58360.0
2015-08-24 15:10:00,54.63,54.65,54.53,54.56,61342.0,39.0424,39.0567,38.971,38.9924,61342.0
2015-08-24 15:15:00,54.56,54.56,54.42,54.43,67795.0,38.9924,38.9924,38.8923,38.8995,67795.0
2015-08-24 15:20:00,54.43,54.45,54.21,54.34,92038.0,38.8995,38.9138,38.7423,38.8352,92038.0
2015-08-24 15:25:00,54.34,54.43,54.28,54.29,75968.0,38.8352,38.8995,38.7923,38.7994,75968.0
2015-08-24 15:30:00,54.28,54.29,54.19,54.27,86448.0,38.7923,38.7994,38.728,38.7851,86448.0
2015-08-24 15:35:00,54.29,54.81,54.29,54.8,99400.0,38.7994,39.1711,38.7994,39.1639,99400.0
2015-08-24 15:40:00,54.8,54.95,54.66,54.95,127543.0,39.1639,39.2711,39.0639,39.2711,127543.0
2015-08-24 15:45:00,54.94,55.19,54.81,54.82,110901.0,39.264,39.4426,39.1711,39.1782,110901.0
2015-08-24 15:50:00,54.82,54.97,54.75,54.97,82602.0,39.1782,39.2854,39.1282,39.2854,82602.0
2015-08-24 15:55:00,54.97,54.97,54.52,54.52,123987.0,39.2854,39.2854,38.9638,38.9638,123987.0
2015-08-25 09:30:00,55.87,55.87,55.47,55.6,42615.0,39.9286,39.9286,39.6427,39.7357,42615.0
2015-08-25 09:35:00,55.57,55.68,55.16,55.35,190291.0,39.7142,39.7928,39.4212,39.557,190291.0
2015-08-25 09:40:00,55.35,55.4,55.07,55.13,49551.0,39.557,39.5927,39.3569,39.3998,49551.0
2015-08-25 09:45:00,55.13,55.43,55.13,55.37,68131.0,39.3998,39.6142,39.3998,39.5713,68131.0
2015-08-25 09:50:00,55.37,55.55,55.35,55.47,85950.0,39.5713,39.6999,39.557,39.6427,85950.0
2015-08-25 09:55:00,55.48,55.6,55.47,55.57,36293.0,39.6499,39.7357,39.6427,39.7142,36293.0
2015-08-25 10:00:00,55.58,55.63,55.42,55.56,56067.0,39.7214,39.7571,39.607,39.7071,56067.0
2015-08-25 10:05:00,55.56,55.61,55.44,55.54,46886.0,39.7071,39.7428,39.6213,39.6928,46886.0
2015-08-25 10:10:00,55.53,55.66,55.46,55.64,47583.0,39.6856,39.7785,39.6356,39.7642,47583.0
2015-08-25 10:15:00,55.63,55.68,55.49,55.52,78869.0,39.7571,39.7928,39.657,39.6785,78869.0
2015-08-25 10:20:00,55.53,55.55,55.4,55.44,34197.0,39.6856,39.6999,39.5927,39.6213,34197.0
2015-08-25 10:25:00,55.45,55.49,55.36,55.49,40606.0,39.6285,39.657,39.5641,39.657,40606.0
2015-08-25 10:30:00,55.49,55.49,55.4,55.46,41070.0,39.657,39.657,39.5927,39.6356,41070.0
2015-08-25 10:35:00,55.46,55.5,55.43,55.48,33411.0,39.6356,39.6642,39.6142,39.6499,33411.0
2015-08-25 10:40:00,55.49,55.61,55.49,55.6,36951.0,39.657,39.7428,39.657,39.7357,36951.0
2015-08-25 10:45:00,55.59,55.61,55.46,55.54,29430.0,39.7285,39.7428,39.6356,39.6928,29430.0
2015-08-25 10:50:00,55.55,55.61,55.54,55.58,33792.0,39.6999,39.7428,39.6928,39.7214,33792.0
2015-08-25 10:55:00,55.58,55.59,55.47,55.51,31634.0,39.7214,39.7285,39.6427,39.6713,31634.0
2015-08-25 11:00:00,55.52,55.63,55.52,55.61,33156.0,39.6785,39.7571,39.6785,39.7428,33156.0
2015-08-25 11:05:00,55.6,55.62,55.55,55.62,48164.0,39.7357,39.7499,39.6999,39.7499,48164.0
2015-08-25 11:10:00,55.62,55.84,55.62,55.83,49266.0,39.7499,39.9072,39.7499,39.9,49266.0
2015-08-25 11:15:00,55.83,55.89,55.82,55.88,27987.0,39.9,39.9429,39.8929,39.9358,27987.0
2015-08-25 11:20:00,55.88,55.98,55.85,55.86,53508.0,39.9358,40.0072,39.9143,39.9215,53508.0
2015-08-25 11:25:00,55.86,55.88,55.78,55.8,21101.0,39.9215,39.9358,39.8643,39.8786,21101.0
2015-08-25 11:30:00,55.8,55.8,55.66,55.74,44020.0,39.8786,39.8786,39.7785,39.8357,44020.0
2015-08-25 11:35:00,55.75,55.76,55.65,55.65,25880.0,39.8429,39.85,39.7714,39.7714,25880.0
2015-08-25 11:40:00,55.66,55.68,55.55,55.56,28565.0,39.7785,39.7928,39.6999,39.7071,28565.0
2015-08-25 11:45:00,55.55,55.64,55.52,55.64,24514.0,39.6999,39.7642,39.6785,39.7642,24514.0
2015-08-25 11:50:00,55.65,55.65,55.53,55.54,26586.0,39.7714,39.7714,39.6856,39.6928,26586.0
2015-08-25 11:55:00,55.53,55.57,55.5,55.52,25235.0,39.6856,39.7142,39.6642,39.6785,25235.0
2015-08-25 12:00:00,55.53,55.56,55.5,55.52,28498.0,39.6856,39.7071,39.6642,39.6785,28498.0
2015-08-25 12:05:00,55.52,55.59,55.49,55.54,30413.0,39.6785,39.7285,39.657,39.6928,30413.0
2015-08-25 12:10:00,55.54,55.65,55.54,55.65,32863.0,39.6928,39.7714,39.6928,39.7714,32863.0
2015-08-25 12:15:00,55.65,55.68,55.54,55.55,35191.0,39.7714,39.7928,39.6928,39.6999,35191.0
2015-08-25 12:20:00,55.56,55.65,55.55,55.63,22254.0,39.7071,39.7714,39.6999,39.7571,22254.0
2015-08-25 12:25:00,55.62,55.64,55.58,55.63,23581.0,39.7499,39.7642,39.7214,39.7571,23581.0
2015-08-25 12:30:00,55.62,55.65,55.6,55.64,12228.0,39.7499,39.7714,39.7357,39.7642,12228.0
2015-08-25 12:35:00,55.64,55.64,55.5,55.5,30063.0,39.7642,39.7642,39.6642,39.6642,30063.0
2015-08-25 12:40:00,55.5,55.58,55.49,55.58,31561.0,39.6642,39.7214,39.657,39.7214,31561.0
2015-08-25 12:45:00,55.58,55.62,55.53,55.58,38780.0,39.7214,39.7499,39.6856,39.7214,38780.0
2015-08-25 12:50:00,55.59,55.63,55.57,55.57,20956.0,39.7285,39.7571,39.7142,39.7142,20956.0
2015-08-25 12:55:00,55.57,55.62,55.51,55.53,22178.0,39.7142,39.7499,39.6713,39.6856,22178.0
2015-08-25 13:00:00,55.53,55.55,55.46,55.53,22799.0,39.6856,39.6999,39.6356,39.6856,22799.0
2015-08-25 13:05:00,55.54,55.62,55.54,55.56,22372.0,39.6928,39.7499,39.6928,39.7071,22372.0
2015-08-25 13:10:00,55.57,55.57,55.48,55.51,23225.0,39.7142,39.7142,39.6499,39.6713,23225.0
2015-08-25 13:15:00,55.51,55.54,55.47,55.48,39264.0,39.6713,39.6928,39.6427,39.6499,39264.0
2015-08-25 13:20:00,55.48,55.54,55.48,55.5,31479.0,39.6499,39.6928,39.6499,39.6642,31479.0
2015-08-25 13:25:00,55.5,55.5,55.24,55.26,57101.0,39.6642,39.6642,39.4784,39.4927,57101.0
2015-08-25 13:30:00,55.25,55.39,55.22,55.36,86702.0,39.4855,39.5856,39.4641,39.5641,86702.0
2015-08-25 13:35:00,55.36,55.48,55.35,55.46,65334.0,39.5641,39.6499,39.557,39.6356,65334.0
2015-08-25 13:40:00,55.45,55.45,55.31,55.32,24814.0,39.6285,39.6285,39.5284,39.5355,24814.0
2015-08-25 13:45:00,55.32,55.37,55.28,55.35,28486.0,39.5355,39.5713,39.507,39.557,28486.0
2015-08-25 13:50:00,55.35,55.53,55.34,55.43,206211.0,39.557,39.6856,39.5498,39.6142,206211.0
2015-08-25 13:55:00,55.43,55.52,55.42,55.5,38823.0,39.6142,39.6785,39.607,39.6642,38823.0
2015-08-25 14:00:00,55.49,55.54,55.47,55.48,41097.0,39.657,39.6928,39.6427,39.6499,41097.0
2015-08-25 14:05:00,55.48,55.53,55.47,55.5,55316.0,39.6499,39.6856,39.6427,39.6642,55316.0
2015-08-25 14:10:00,55.5,55.53,55.49,55.51,43259.0,39.6642,39.6856,39.657,39.6713,43259.0
2015-08-25 14:15:00,55.51,55.56,55.49,55.55,41699.0,39.6713,39.7071,39.657,39.6999,41699.0
2015-08-25 14:20:00,55.55,55.64,55.52,55.57,45070.0,39.6999,39.7642,39.6785,39.7142,45070.0
2015-08-25 14:25:00,55.57,55.61,55.56,55.56,38034.0,39.7142,39.7428,39.7071,39.7071,38034.0
2015-08-25 14:30:00,55.56,55.64,55.55,55.59,44980.0,39.7071,39.7642,39.6999,39.7285,44980.0
2015-08-25 14:35:00,55.59,55.6,55.52,55.55,34485.0,39.7285,39.7357,39.6785,39.6999,34485.0
2015-08-25 14:40:00,55.55,55.65,55.54,55.65,44338.0,39.6999,39.7714,39.6928,39.7714,44338.0
2015-08-25 14:45:00,55.64,55.76,55.63,55.76,45083.0,39.7642,39.85,39.7571,39.85,45083.0
2015-08-25 14:50:00,55.78,55.86,55.77,55.84,40745.0,39.8643,39.9215,39.8571,39.9072,40745.0
2015-08-25 14:55:00,55.85,55.92,55.84,55.92,57077.0,39.9143,39.9643,39.9072,39.9643,57077.0
2015-08-25 15:00:00,55.92,55.96,55.91,55.94,82358.0,39.9643,39.9929,39.9572,39.9786,82358.0
2015-08-25 15:05:00,55.94,55.95,55.78,55.8,84802.0,39.9786,39.9858,39.8643,39.8786,84802.0
2015-08-25 15:10:00,55.79,55.8,55.65,55.65,97386.0,39.8714,39.8786,39.7714,39.7714,97386.0
2015-08-25 15:15:00,55.65,55.66,55.5,55.54,85133.0,39.7714,39.7785,39.6642,39.6928,85133.0
2015-08-25 15:20:00,55.54,55.54,55.5,55.51,75197.0,39.6928,39.6928,39.6642,39.6713,75197.0
2015-08-25 15:25:00,55.5,55.52,55.5,55.52,101019.0,39.6642,39.6785,39.6642,39.6785,101019.0
2015-08-25 15:30:00,55.52,55.52,55.24,55.26,167486.0,39.6785,39.6785,39.4784,39.4927,167486.0
2015-08-25 15:35:00,55.27,55.37,55.06,55.07,179755.0,39.4998,39.5713,39.3497,39.3569,179755.0
2015-08-25 15:40:00,55.07,55.15,55.0,55.0,170007.0,39.3569,39.4141,39.3069,39.3069,170007.0
2015-08-25 15:45:00,55.0,55.01,55.0,55.0,129174.0,39.3069,39.314,39.3069,39.3069,129174.0
2015-08-25 15:50:00,55.0,55.05,55.0,55.05,269251.0,39.3069,39.3426,39.3069,39.3426,269251.0
2015-08-25 15:55:00,55.05,55.06,54.81,54.86,455341.0,39.3426,39.3497,39.1711,39.2068,455341.0
2015-08-26 09:30:00,55.76,56.32,55.66,55.72,89801.0,39.85,40.2502,39.7785,39.8214,89801.0
2015-08-26 09:35:00,55.8,55.8,55.39,55.52,37324.0,39.8786,39.8786,39.5856,39.6785,37324.0
2015-08-26 09:40:00,55.52,55.56,55.19,55.33,49818.0,39.6785,39.7071,39.4426,39.5427,49818.0
2015-08-26 09:45:00,55.31,55.47,55.25,55.4,30743.0,39.5284,39.6427,39.4855,39.5927,30743.0
2015-08-26 09:50:00,55.42,55.42,55.22,55.22,37788.0,39.607,39.607,39.4641,39.4641,37788.0
2015-08-26 09:55:00,55.24,55.41,55.24,55.29,25525.0,39.4784,39.5999,39.4784,39.5141,25525.0
2015-08-26 10:00:00,55.29,55.4,55.2,55.36,45536.0,39.5141,39.5927,39.4498,39.5641,45536.0
2015-08-26 10:05:00,55.35,55.47,55.31,55.33,28741.0,39.557,39.6427,39.5284,39.5427,28741.0
2015-08-26 10:10:00,55.34,55.35,55.19,55.3,33292.0,39.5498,39.557,39.4426,39.5213,33292.0
2015-08-26 10:15:00,55.3,55.31,54.94,54.98,90977.0,39.5213,39.5284,39.264,39.2926,90977.0
2015-08-26 10:20:00,54.99,55.07,54.95,55.01,166426.0,39.2997,39.3569,39.2711,39.314,166426.0
2015-08-26 10:25:00,55.0,55.1,55.0,55.02,93920.0,39.3069,39.3783,39.3069,39.3211,93920.0
2015-08-26 10:30:00,55.02,55.14,54.96,55.09,202173.0,39.3211,39.4069,39.2783,39.3712,202173.0
2015-08-26 10:35:00,55.08,55.08,54.94,54.99,44309.0,39.364,39.364,39.264,39.2997,44309.0
2015-08-26 10:40:00,54.97,55.04,54.93,55.02,61118.0,39.2854,39.3354,39.2568,39.3211,61118.0
2015-08-26 10:45:00,55.01,55.02,54.87,54.95,95116.0,39.314,39.3211,39.2139,39.2711,95116.0
2015-08-26 10:50:00,54.96,55.11,54.92,55.07,28193.0,39.2783,39.3855,39.2497,39.3569,28193.0
2015-08-26 10:55:00,55.08,55.08,54.91,54.92,29245.0,39.364,39.364,39.2425,39.2497,29245.0
2015-08-26 11:00:00,54.94,54.95,54.82,54.91,38226.0,39.264,39.2711,39.1782,39.2425,38226.0
2015-08-26 11:05:00,54.91,54.97,54.85,54.87,41772.0,39.2425,39.2854,39.1997,39.2139,41772.0
2015-08-26 11:10:00,54.88,54.91,54.73,54.78,37386.0,39.2211,39.2425,39.1139,39.1496,37386.0
2015-08-26 11:15:00,54.77,54.95,54.77,54.92,37696.0,39.1425,39.2711,39.1425,39.2497,37696.0
2015-08-26 11:20:00,54.92,54.97,54.86,54.86,24431.0,39.2497,39.2854,39.2068,39.2068,24431.0
2015-08-26 11:25:00,54.86,54.9,54.78,54.8,43937.0,39.2068,39.2354,39.1496,39.1639,43937.0
2015-08-26 11:30:00,54.8,54.81,54.59,54.61,58259.0,39.1639,39.1711,39.0138,39.0281,58259.0
2015-08-26 11:35:00,54.6,54.6,54.44,54.46,32773.0,39.021,39.021,38.9066,38.9209,32773.0
2015-08-26 11:40:00,54.45,54.62,54.44,54.6,34139.0,38.9138,39.0353,38.9066,39.021,34139.0
2015-08-26 11:45:00,54.6,54.6,54.48,54.58,44337.0,39.021,39.021,38.9352,39.0067,44337.0
2015-08-26 11:50:00,54.6,54.64,54.53,54.57,145655.0,39.021,39.0496,38.971,38.9995,145655.0
2015-08-26 11:55:00,54.58,54.63,54.54,54.6,44171.0,39.0067,39.0424,38.9781,39.021,44171.0
2015-08-26 12:00:00,54.6,54.61,54.53,54.55,60533.0,39.021,39.0281,38.971,38.9853,60533.0
2015-08-26 12:05:00,54.57,54.61,54.47,54.53,34253.0,38.9995,39.0281,38.9281,38.971,34253.0
2015-08-26 12:10:00,54.55,54.58,54.48,54.52,22001.0,38.9853,39.0067,38.9352,38.9638,22001.0
2015-08-26 12:15:00,54.53,54.61,54.49,54.57,24522.0,38.971,39.0281,38.9424,38.9995,24522.0
2015-08-26 12:20:00,54.58,54.6,54.47,54.52,35356.0,39.0067,39.021,38.9281,38.9638,35356.0
2015-08-26 12:25:00,54.52,54.54,54.46,54.51,35137.0,38.9638,38.9781,38.9209,38.9567,35137.0
2015-08-26 12:30:00,54.5,54.51,54.39,54.41,58283.0,38.9495,38.9567,38.8709,38.8852,58283.0
2015-08-26 12:35:00,54.41,54.47,54.41,54.45,29425.0,38.8852,38.9281,38.8852,38.9138,29425.0
2015-08-26 12:40:00,54.45,54.49,54.43,54.45,42065.0,38.9138,38.9424,38.8995,38.9138,42065.0
2015-08-26 12:45:00,54.45,54.54,54.42,54.52,35013.0,38.9138,38.9781,38.8923,38.9638,35013.0
2015-08-26 12:50:00,54.51,54.62,54.49,54.61,26437.0,38.9567,39.0353,38.9424,39.0281,26437.0
2015-08-26 12:55:00,54.61,54.72,54.6,54.71,29578.0,39.0281,39.1067,39.021,39.0996,29578.0
2015-08-26 13:00:00,54.74,54.83,54.7,54.8,68443.0,39.121,39.1854,39.0925,39.1639,68443.0
2015-08-26 13:05:00,54.8,54.81,54.66,54.7,53409.0,39.1639,39.1711,39.0639,39.0925,53409.0
2015-08-26 13:10:00,54.7,54.81,54.68,54.75,27290.0,39.0925,39.1711,39.0782,39.1282,27290.0
2015-08-26 13:15:00,54.74,54.81,54.69,54.77,20993.0,39.121,39.1711,39.0853,39.1425,20993.0
2015-08-26 13:20:00,54.78,54.94,54.77,54.91,45544.0,39.1496,39.264,39.1425,39.2425,45544.0
2015-08-26 13:25:00,54.9,54.93,54.82,54.93,109576.0,39.2354,39.2568,39.1782,39.2568,109576.0
2015-08-26 13:30:00,54.94,54.95,54.86,54.9,38641.0,39.264,39.2711,39.2068,39.2354,38641.0
2015-08-26 13:35:00,54.9,55.04,54.9,55.02,59297.0,39.2354,39.3354,39.2354,39.3211,59297.0
2015-08-26 13:40:00,55.03,55.05,54.97,54.99,38388.0,39.3283,39.3426,39.2854,39.2997,38388.0
2015-08-26 13:45:00,55.0,55.06,54.97,55.03,71759.0,39.3069,39.3497,39.2854,39.3283,71759.0
2015-08-26 13:50:00,55.03,55.13,55.02,55.1,61228.0,39.3283,39.3998,39.3211,39.3783,61228.0
2015-08-26 13:55:00,55.11,55.23,55.08,55.22,39575.0,39.3855,39.4712,39.364,39.4641,39575.0
2015-08-26 14:00:00,55.22,55.23,55.07,55.12,34297.0,39.4641,39.4712,39.3569,39.3926,34297.0
2015-08-26 14:05:00,55.11,55.2,55.11,55.19,28904.0,39.3855,39.4498,39.3855,39.4426,28904.0
2015-08-26 14:10:00,55.2,55.22,55.06,55.07,25059.0,39.4498,39.4641,39.3497,39.3569,25059.0
2015-08-26 14:15:00,55.07,55.11,54.97,54.99,42191.0,39.3569,39.3855,39.2854,39.2997,42191.0
2015-08-26 14:20:00,55.0,55.04,54.98,55.01,25769.0,39.3069,39.3354,39.2926,39.314,25769.0
2015-08-26 14:25:00,55.0,55.05,54.99,55.01,38991.0,39.3069,39.3426,39.2997,39.314,38991.0
2015-08-26 14:30:00,55.02,55.06,54.94,55.04,43069.0,39.3211,39.3497,39.264,39.3354,43069.0
2015-08-26 14:35:00,55.04,55.11,55.04,55.1,43052.0,39.3354,39.3855,39.3354,39.3783,43052.0
2015-08-26 14:40:00,55.11,55.23,55.09,55.19,50928.0,39.3855,39.4712,39.3712,39.4426,50928.0
2015-08-26 14:45:00,55.19,55.3,55.15,55.16,69431.0,39.4426,39.5213,39.4141,39.4212,69431.0
2015-08-26 14:50:00,55.18,55.27,55.16,55.24,42878.0,39.4355,39.4998,39.4212,39.4784,42878.0
2015-08-26 14:55:00,55.23,55.32,55.16,55.31,131072.0,39.4712,39.5355,39.4212,39.5284,131072.0
2015-08-26 15:00:00,55.32,55.32,55.24,55.26,29049.0,39.5355,39.5355,39.4784,39.4927,29049.0
2015-08-26 15:05:00,55.27,55.54,55.27,55.52,34681.0,39.4998,39.6928,39.4998,39.6785,34681.0
2015-08-26 15:10:00,55.51,55.73,55.51,55.68,71267.0,39.6713,39.8286,39.6713,39.7928,71267.0
2015-08-26 15:15:00,55.69,55.74,55.55,55.73,42952.0,39.8,39.8357,39.6999,39.8286,42952.0
2015-08-26 15:20:00,55.72,55.84,55.62,55.65,45749.0,39.8214,39.9072,39.7499,39.7714,45749.0
2015-08-26 15:25:00,55.65,55.67,55.53,55.56,33282.0,39.7714,39.7857,39.6856,39.7071,33282.0
2015-08-26 15:30:00,55.57,55.74,55.55,55.72,40788.0,39.7142,39.8357,39.6999,39.8214,40788.0
2015-08-26 15:35:00,55.73,55.73,55.63,55.66,59386.0,39.8286,39.8286,39.7571,39.7785,59386.0
2015-08-26 15:40:00,55.64,55.97,55.64,55.92,112740.0,39.7642,40.0001,39.7642,39.9643,112740.0
2015-08-26 15:45:00,55.91,56.0,55.79,55.83,72480.0,39.9572,40.0215,39.8714,39.9,72480.0
2015-08-26 15:50:00,55.85,55.97,55.84,55.92,106777.0,39.9143,40.0001,39.9072,39.9643,106777.0
2015-08-26 15:55:00,55.92,55.92,55.72,55.91,139938.0,39.9643,39.9643,39.8214,39.9572,139938.0
2015-08-27 09:30:00,56.34,56.53,56.29,56.31,102901.0,40.2645,40.4003,40.2288,40.2431,102901.0
2015-08-27 09:35:00,56.29,56.4,56.25,56.3,17250.0,40.2288,40.3074,40.2002,40.2359,17250.0
2015-08-27 09:40:00,56.32,56.38,56.24,56.34,39222.0,40.2502,40.2931,40.193,40.2645,39222.0
2015-08-27 09:45:00,56.34,56.35,56.18,56.31,31703.0,40.2645,40.2717,40.1502,40.2431,31703.0
2015-08-27 09:50:00,56.32,56.36,56.18,56.19,25863.0,40.2502,40.2788,40.1502,40.1573,25863.0
2015-08-27 09:55:00,56.2,56.28,56.17,56.27,28528.0,40.1645,40.2216,40.143,40.2145,28528.0
2015-08-27 10:00:00,56.25,56.29,56.2,56.21,36094.0,40.2002,40.2288,40.1645,40.1716,36094.0
2015-08-27 10:05:00,56.24,56.26,56.13,56.23,36405.0,40.193,40.2073,40.1144,40.1859,36405.0
2015-08-27 10:10:00,56.23,56.27,56.19,56.21,20240.0,40.1859,40.2145,40.1573,40.1716,20240.0
2015-08-27 10:15:00,56.21,56.25,56.17,56.22,37751.0,40.1716,40.2002,40.143,40.1787,37751.0
2015-08-27 10:20:00,56.23,56.36,56.18,56.36,42563.0,40.1859,40.2788,40.1502,40.2788,42563.0
2015-08-27 10:25:00,56.35,56.42,56.33,56.42,41512.0,40.2717,40.3217,40.2574,40.3217,41512.0
2015-08-27 10:30:00,56.42,56.44,56.31,56.31,46256.0,40.3217,40.336,40.2431,40.2431,46256.0
2015-08-27 10:35:00,56.34,56.39,56.32,56.39,34000.0,40.2645,40.3002,40.2502,40.3002,34000.0
2015-08-27 10:40:00,56.38,56.44,56.35,56.42,48399.0,40.2931,40.336,40.2717,40.3217,48399.0
2015-08-27 10:45:00,56.44,56.63,56.44,56.6,52623.0,40.336,40.4718,40.336,40.4503,52623.0
2015-08-27 10:50:00,56.58,56.61,56.55,56.59,25580.0,40.436,40.4575,40.4146,40.4432,25580.0
2015-08-27 10:55:00,56.6,56.61,56.51,56.51,21342.0,40.4503,40.4575,40.386,40.386,21342.0
2015-08-27 11:00:00,56.5,56.57,56.49,56.53,23466.0,40.3789,40.4289,40.3717,40.4003,23466.0
2015-08-27 11:05:00,56.53,56.56,56.49,56.5,28843.0,40.4003,40.4217,40.3717,40.3789,28843.0
2015-08-27 11:10:00,56.5,56.54,56.47,56.5,30161.0,40.3789,40.4074,40.3574,40.3789,30161.0
2015-08-27 11:15:00,56.49,56.52,56.45,56.5,26981.0,40.3717,40.3932,40.3431,40.3789,26981.0
2015-08-27 11:20:00,56.5,56.6,56.49,56.6,21856.0,40.3789,40.4503,40.3717,40.4503,21856.0
2015-08-27 11:25:00,56.61,56.61,56.51,56.52,35993.0,40.4575,40.4575,40.386,40.3932,35993.0
2015-08-27 11:30:00,56.54,56.58,56.5,56.53,30036.0,40.4074,40.436,40.3789,40.4003,30036.0
2015-08-27 11:35:00,56.53,56.54,56.5,56.5,17888.0,40.4003,40.4074,40.3789,40.3789,17888.0
2015-08-27 11:40:00,56.49,56.52,56.48,56.51,23465.0,40.3717,40.3932,40.3646,40.386,23465.0
2015-08-27 11:45:00,56.5,56.56,56.49,56.56,16987.0,40.3789,40.4217,40.3717,40.4217,16987.0
2015-08-27 11:50:00,56.56,56.61,56.56,56.61,25658.0,40.4217,40.4575,40.4217,40.4575,25658.0
2015-08-27 11:55:00,56.61,56.61,56.56,56.6,26108.0,40.4575,40.4575,40.4217,40.4503,26108.0
2015-08-27 12:00:00,56.59,56.68,56.59,56.68,23034.0,40.4432,40.5075,40.4432,40.5075,23034.0
2015-08-27 12:05:00,56.67,56.81,56.66,56.75,24155.0,40.5004,40.6004,40.4932,40.5575,24155.0
2015-08-27 12:10:00,56.76,56.76,56.72,56.73,16714.0,40.5647,40.5647,40.5361,40.5432,16714.0
2015-08-27 12:15:00,56.73,56.76,56.69,56.72,17953.0,40.5432,40.5647,40.5146,40.5361,17953.0
2015-08-27 12:20:00,56.71,56.74,56.69,56.72,8913.0,40.5289,40.5504,40.5146,40.5361,8913.0
2015-08-27 12:25:00,56.71,56.75,56.69,56.74,14067.0,40.5289,40.5575,40.5146,40.5504,14067.0
2015-08-27 12:30:00,56.75,56.77,56.72,56.74,19212.0,40.5575,40.5718,40.5361,40.5504,19212.0
2015-08-27 12:35:00,56.75,56.81,56.74,56.79,15827.0,40.5575,40.6004,40.5504,40.5861,15827.0
2015-08-27 12:40:00,56.79,56.81,56.75,56.78,18217.0,40.5861,40.6004,40.5575,40.579,18217.0
2015-08-27 12:45:00,56.78,56.79,56.73,56.75,13142.0,40.579,40.5861,40.5432,40.5575,13142.0
2015-08-27 12:50:00,56.75,56.87,56.74,56.85,13448.0,40.5575,40.6433,40.5504,40.629,13448.0
2015-08-27 12:55:00,56.86,56.86,56.81,56.85,9729.0,40.6361,40.6361,40.6004,40.629,9729.0
2015-08-27 13:00:00,56.84,56.86,56.79,56.8,14949.0,40.6218,40.6361,40.5861,40.5933,14949.0
2015-08-27 13:05:00,56.81,56.85,56.76,56.83,12794.0,40.6004,40.629,40.5647,40.6147,12794.0
2015-08-27 13:10:00,56.81,56.84,56.79,56.81,16593.0,40.6004,40.6218,40.5861,40.6004,16593.0
2015-08-27 13:15:00,56.81,56.83,56.78,56.78,12802.0,40.6004,40.6147,40.579,40.579,12802.0
2015-08-27 13:20:00,56.78,56.79,56.71,56.71,14428.0,40.579,40.5861,40.5289,40.5289,14428.0
2015-08-27 13:25:00,56.71,56.74,56.66,56.67,16546.0,40.5289,40.5504,40.4932,40.5004,16546.0
2015-08-27 13:30:00,56.68,56.71,56.66,56.69,15276.0,40.5075,40.5289,40.4932,40.5146,15276.0
2015-08-27 13:35:00,56.69,56.7,56.65,56.66,15424.0,40.5146,40.5218,40.4861,40.4932,15424.0
2015-08-27 13:40:00,56.67,56.7,56.66,56.68,15939.0,40.5004,40.5218,40.4932,40.5075,15939.0
2015-08-27 13:45:00,56.68,56.69,56.59,56.63,22009.0,40.5075,40.5146,40.4432,40.4718,22009.0
2015-08-27 13:50:00,56.64,56.67,56.6,56.65,13470.0,40.4789,40.5004,40.4503,40.4861,13470.0
2015-08-27 13:55:00,56.64,56.74,56.64,56.73,27598.0,40.4789,40.5504,40.4789,40.5432,27598.0
2015-08-27 14:00:00,56.73,56.75,56.69,56.73,12470.0,40.5432,40.5575,40.5146,40.5432,12470.0
2015-08-27 14:05:00,56.72,56.72,56.69,56.7,16258.0,40.5361,40.5361,40.5146,40.5218,16258.0
2015-08-27 14:10:00,56.7,56.74,56.7,56.73,11867.0,40.5218,40.5504,40.5218,40.5432,11867.0
2015-08-27 14:15:00,56.72,56.72,56.55,56.59,39393.0,40.5361,40.5361,40.4146,40.4432,39393.0
2015-08-27 14:20:00,56.6,56.64,56.57,56.6,14205.0,40.4503,40.4789,40.4289,40.4503,14205.0
2015-08-27 14:25:00,56.61,56.62,56.43,56.5,95325.0,40.4575,40.4646,40.3288,40.3789,95325.0
2015-08-27 14:30:00,56.49,56.55,56.46,56.48,50734.0,40.3717,40.4146,40.3503,40.3646,50734.0
2015-08-27 14:35:00,56.47,56.58,56.46,56.56,28155.0,40.3574,40.436,40.3503,40.4217,28155.0
2015-08-27 14:40:00,56.55,56.55,56.44,56.44,76769.0,40.4146,40.4146,40.336,40.336,76769.0
2015-08-27 14:45:00,56.43,56.47,56.26,56.28,89555.0,40.3288,40.3574,40.2073,40.2216,89555.0
2015-08-27 14:50:00,56.28,56.37,56.28,56.35,40589.0,40.2216,40.286,40.2216,40.2717,40589.0
2015-08-27 14:55:00,56.33,56.35,56.11,56.11,61170.0,40.2574,40.2717,40.1001,40.1001,61170.0
2015-08-27 15:00:00,56.14,56.28,56.0,56.01,117668.0,40.1216,40.2216,40.0215,40.0287,117668.0
2015-08-27 15:05:00,56.0,56.15,55.88,56.15,85878.0,40.0215,40.1287,39.9358,40.1287,85878.0
2015-08-27 15:10:00,56.13,56.19,56.07,56.14,79390.0,40.1144,40.1573,40.0715,40.1216,79390.0
2015-08-27 15:15:00,56.14,56.27,56.09,56.27,52331.0,40.1216,40.2145,40.0858,40.2145,52331.0
2015-08-27 15:20:00,56.24,56.24,56.12,56.15,39944.0,40.193,40.193,40.1073,40.1287,39944.0
2015-08-27 15:25:00,56.16,56.37,56.11,56.34,34982.0,40.1359,40.286,40.1001,40.2645,34982.0
2015-08-27 15:30:00,56.35,56.47,56.28,56.43,43362.0,40.2717,40.3574,40.2216,40.3288,43362.0
2015-08-27 15:35:00,56.46,56.47,56.33,56.36,47347.0,40.3503,40.3574,40.2574,40.2788,47347.0
2015-08-27 15:40:00,56.37,56.58,56.35,56.57,56958.0,40.286,40.436,40.2717,40.4289,56958.0
2015-08-27 15:45:00,56.58,56.71,56.54,56.69,69471.0,40.436,40.5289,40.4074,40.5146,69471.0
2015-08-27 15:50:00,56.69,56.77,56.66,56.72,151015.0,40.5146,40.5718,40.4932,40.5361,151015.0
2015-08-27 15:55:00,56.72,58.47,56.71,56.96,690045.0,40.5361,41.7868,40.5289,40.7076,690045.0
2015-08-28 09:30:00,56.61,57.01,56.61,56.86,67478.0,40.4575,40.7433,40.4575,40.6361,67478.0
2015-08-28 09:35:00,56.95,56.98,56.68,56.78,19320.0,40.7005,40.7219,40.5075,40.579,19320.0
2015-08-28 09:40:00,56.77,56.88,56.73,56.79,20867.0,40.5718,40.6504,40.5432,40.5861,20867.0
2015-08-28 09:45:00,56.78,56.91,56.76,56.86,26080.0,40.579,40.6719,40.5647,40.6361,26080.0
2015-08-28 09:50:00,56.86,56.96,56.85,56.92,19894.0,40.6361,40.7076,40.629,40.679,19894.0
2015-08-28 09:55:00,56.91,57.0,56.87,56.96,15248.0,40.6719,40.7362,40.6433,40.7076,15248.0
2015-08-28 10:00:00,56.93,56.98,56.86,56.9,17560.0,40.6862,40.7219,40.6361,40.6647,17560.0
2015-08-28 10:05:00,56.9,56.9,56.78,56.83,21376.0,40.6647,40.6647,40.579,40.6147,21376.0
2015-08-28 10:10:00,56.83,56.93,56.83,56.84,35135.0,40.6147,40.6862,40.6147,40.6218,35135.0
2015-08-28 10:15:00,56.86,56.93,56.84,56.87,16907.0,40.6361,40.6862,40.6218,40.6433,16907.0
2015-08-28 10:20:00,56.87,56.89,56.83,56.86,32386.0,40.6433,40.6576,40.6147,40.6361,32386.0
2015-08-28 10:25:00,56.86,56.93,56.86,56.88,28309.0,40.6361,40.6862,40.6361,40.6504,28309.0
2015-08-28 10:30:00,56.88,56.92,56.85,56.9,29917.0,40.6504,40.679,40.629,40.6647,29917.0
2015-08-28 10:35:00,56.92,56.93,56.84,56.86,78169.0,40.679,40.6862,40.6218,40.6361,78169.0
2015-08-28 10:40:00,56.85,56.86,56.81,56.83,16794.0,40.629,40.6361,40.6004,40.6147,16794.0
2015-08-28 10:45:00,56.84,56.86,56.73,56.75,26947.0,40.6218,40.6361,40.5432,40.5575,26947.0
2015-08-28 10:50:00,56.75,56.78,56.68,56.72,21787.0,40.5575,40.579,40.5075,40.5361,21787.0
2015-08-28 10:55:00,56.72,56.78,56.72,56.75,16959.0,40.5361,40.579,40.5361,40.5575,16959.0
2015-08-28 11:00:00,56.76,56.82,56.75,56.8,20464.0,40.5647,40.6076,40.5575,40.5933,20464.0
2015-08-28 11:05:00,56.81,56.83,56.74,56.77,35762.0,40.6004,40.6147,40.5504,40.5718,35762.0
2015-08-28 11:10:00,56.77,56.86,56.77,56.85,18096.0,40.5718,40.6361,40.5718,40.629,18096.0
2015-08-28 11:15:00,56.86,56.89,56.83,56.86,18077.0,40.6361,40.6576,40.6147,40.6361,18077.0
2015-08-28 11:20:00,56.87,56.94,56.86,56.94,13309.0,40.6433,40.6933,40.6361,40.6933,13309.0
2015-08-28 11:25:00,56.94,57.04,56.94,57.02,37241.0,40.6933,40.7648,40.6933,40.7505,37241.0
2015-08-28 11:30:00,57.02,57.07,56.99,57.06,30030.0,40.7505,40.7862,40.729,40.7791,30030.0
2015-08-28 11:35:00,57.05,57.05,56.87,56.88,33186.0,40.7719,40.7719,40.6433,40.6504,33186.0
2015-08-28 11:40:00,56.87,56.89,56.74,56.77,31030.0,40.6433,40.6576,40.5504,40.5718,31030.0
2015-08-28 11:45:00,56.77,56.78,56.7,56.76,28880.0,40.5718,40.579,40.5218,40.5647,28880.0
2015-08-28 11:50:00,56.75,56.77,56.66,56.66,34911.0,40.5575,40.5718,40.4932,40.4932,34911.0
2015-08-28 11:55:00,56.66,56.7,56.61,56.68,36704.0,40.4932,40.5218,40.4575,40.5075,36704.0
2015-08-28 12:00:00,56.68,56.74,56.68,56.72,39577.0,40.5075,40.5504,40.5075,40.5361,39577.0
2015-08-28 12:05:00,56.71,56.74,56.69,56.7,36472.0,40.5289,40.5504,40.5146,40.5218,36472.0
2015-08-28 12:10:00,56.7,56.8,56.69,56.79,62714.0,40.5218,40.5933,40.5146,40.5861,62714.0
2015-08-28 12:15:00,56.79,56.87,56.77,56.84,42371.0,40.5861,40.6433,40.5718,40.6218,42371.0
2015-08-28 12:20:00,56.84,56.85,56.76,56.78,18306.0,40.6218,40.629,40.5647,40.579,18306.0
2015-08-28 12:25:00,56.78,56.82,56.76,56.79,18222.0,40.579,40.6076,40.5647,40.5861,18222.0
2015-08-28 12:30:00,56.8,56.85,56.79,56.79,15994.0,40.5933,40.629,40.5861,40.5861,15994.0
2015-08-28 12:35:00,56.8,56.83,56.76,56.79,23413.0,40.5933,40.6147,40.5647,40.5861,23413.0
2015-08-28 12:40:00,56.79,56.82,56.75,56.76,17338.0,40.5861,40.6076,40.5575,40.5647,17338.0
2015-08-28 12:45:00,56.77,56.77,56.73,56.76,14146.0,40.5718,40.5718,40.5432,40.5647,14146.0
2015-08-28 12:50:00,56.77,56.78,56.75,56.75,10243.0,40.5718,40.579,40.5575,40.5575,10243.0
2015-08-28 12:55:00,56.76,56.8,56.75,56.76,27366.0,40.5647,40.5933,40.5575,40.5647,27366.0
2015-08-28 13:00:00,56.77,56.78,56.75,56.77,28154.0,40.5718,40.579,40.5575,40.5718,28154.0
2015-08-28 13:05:00,56.77,56.81,56.76,56.8,11008.0,40.5718,40.6004,40.5647,40.5933,11008.0
2015-08-28 13:10:00,56.79,56.85,56.79,56.83,20075.0,40.5861,40.629,40.5861,40.6147,20075.0
2015-08-28 13:15:00,56.83,56.88,56.82,56.87,12752.0,40.6147,40.6504,40.6076,40.6433,12752.0
2015-08-28 13:20:00,56.87,56.88,56.83,56.84,15097.0,40.6433,40.6504,40.6147,40.6218,15097.0
2015-08-28 13:25:00,56.84,56.84,56.76,56.76,37319.0,40.6218,40.6218,40.5647,40.5647,37319.0
2015-08-28 13:30:00,56.76,56.83,56.76,56.82,35026.0,40.5647,40.6147,40.5647,40.6076,35026.0
2015-08-28 13:35:00,56.82,56.84,56.73,56.76,72524.0,40.6076,40.6218,40.5432,40.5647,72524.0
2015-08-28 13:40:00,56.75,56.86,56.72,56.85,26505.0,40.5575,40.6361,40.5361,40.629,26505.0
2015-08-28 13:45:00,56.84,56.91,56.83,56.89,21746.0,40.6218,40.6719,40.6147,40.6576,21746.0
2015-08-28 13:50:00,56.88,56.95,56.87,56.94,17966.0,40.6504,40.7005,40.6433,40.6933,17966.0
2015-08-28 13:55:00,56.93,56.95,56.89,56.9,14877.0,40.6862,40.7005,40.6576,40.6647,14877.0
2015-08-28 14:00:00,56.91,57.01,56.91,56.98,20776.0,40.6719,40.7433,40.6719,40.7219,20776.0
2015-08-28 14:05:00,56.99,57.02,56.97,56.99,9069.0,40.729,40.7505,40.7148,40.729,9069.0
2015-08-28 14:10:00,56.99,56.99,56.95,56.96,14899.0,40.729,40.729,40.7005,40.7076,14899.0
2015-08-28 14:15:00,56.95,57.0,56.92,56.98,22741.0,40.7005,40.7362,40.679,40.7219,22741.0
2015-08-28 14:20:00,56.98,57.04,56.98,57.01,14629.0,40.7219,40.7648,40.7219,40.7433,14629.0
2015-08-28 14:25:00,57.01,57.02,56.98,57.02,15273.0,40.7433,40.7505,40.7219,40.7505,15273.0
2015-08-28 14:30:00,57.02,57.05,56.98,56.98,23882.0,40.7505,40.7719,40.7219,40.7219,23882.0
2015-08-28 14:35:00,56.97,57.01,56.94,57.0,27392.0,40.7148,40.7433,40.6933,40.7362,27392.0
2015-08-28 14:40:00,57.0,57.03,56.99,57.01,23581.0,40.7362,40.7576,40.729,40.7433,23581.0
2015-08-28 14:45:00,57.02,57.1,57.02,57.07,34242.0,40.7505,40.8077,40.7505,40.7862,34242.0
2015-08-28 14:50:00,57.07,57.08,57.02,57.04,28756.0,40.7862,40.7934,40.7505,40.7648,28756.0
2015-08-28 14:55:00,57.03,57.07,57.02,57.04,43783.0,40.7576,40.7862,40.7505,40.7648,43783.0
2015-08-28 15:00:00,57.04,57.05,56.97,57.03,42568.0,40.7648,40.7719,40.7148,40.7576,42568.0
2015-08-28 15:05:00,57.03,57.06,57.0,57.01,35036.0,40.7576,40.7791,40.7362,40.7433,35036.0
2015-08-28 15:10:00,57.01,57.02,56.94,56.95,48115.0,40.7433,40.7505,40.6933,40.7005,48115.0
2015-08-28 15:15:00,56.95,56.97,56.91,56.91,50833.0,40.7005,40.7148,40.6719,40.6719,50833.0
2015-08-28 15:20:00,56.91,56.93,56.82,56.82,83954.0,40.6719,40.6862,40.6076,40.6076,83954.0
2015-08-28 15:25:00,56.83,56.87,56.81,56.85,45617.0,40.6147,40.6433,40.6004,40.629,45617.0
2015-08-28 15:30:00,56.85,56.85,56.77,56.78,87848.0,40.629,40.629,40.5718,40.579,87848.0
2015-08-28 15:35:00,56.77,56.78,56.73,56.77,381164.0,40.5718,40.579,40.5432,40.5718,381164.0
2015-08-28 15:40:00,56.77,56.84,56.72,56.83,147573.0,40.5718,40.6218,40.5361,40.6147,147573.0
2015-08-28 15:45:00,56.84,56.89,56.82,56.89,370608.0,40.6218,40.6576,40.6076,40.6576,370608.0
2015-08-28 15:50:00,56.88,57.09,56.88,56.97,201468.0,40.6504,40.8005,40.6504,40.7148,201468.0
2015-08-28 15:55:00,56.97,57.17,56.95,57.12,358171.0,40.7148,40.8577,40.7005,40.822,358171.0
2015-08-31 09:30:00,56.79,57.0,56.71,56.93,57805.0,40.5861,40.7362,40.5289,40.6862,57805.0
2015-08-31 09:35:00,56.97,57.02,56.84,56.86,31677.0,40.7148,40.7505,40.6218,40.6361,31677.0
2015-08-31 09:40:00,56.85,56.93,56.8,56.93,11284.0,40.629,40.6862,40.5933,40.6862,11284.0
2015-08-31 09:45:00,56.92,56.97,56.84,56.88,25766.0,40.679,40.7148,40.6218,40.6504,25766.0
2015-08-31 09:50:00,56.88,56.88,56.74,56.81,36102.0,40.6504,40.6504,40.5504,40.6004,36102.0
2015-08-31 09:55:00,56.83,56.83,56.75,56.77,30654.0,40.6147,40.6147,40.5575,40.5718,30654.0
2015-08-31 10:00:00,56.77,56.77,56.59,56.59,28565.0,40.5718,40.5718,40.4432,40.4432,28565.0
2015-08-31 10:05:00,56.58,56.66,56.56,56.6,21943.0,40.436,40.4932,40.4217,40.4503,21943.0
2015-08-31 10:10:00,56.61,56.64,56.56,56.63,29651.0,40.4575,40.4789,40.4217,40.4718,29651.0
2015-08-31 10:15:00,56.64,56.71,56.62,56.7,44495.0,40.4789,40.5289,40.4646,40.5218,44495.0
2015-08-31 10:20:00,56.69,56.8,56.68,56.78,28324.0,40.5146,40.5933,40.5075,40.579,28324.0
2015-08-31 10:25:00,56.78,56.88,56.77,56.86,26854.0,40.579,40.6504,40.5718,40.6361,26854.0
2015-08-31 10:30:00,56.87,56.9,56.84,56.87,27738.0,40.6433,40.6647,40.6218,40.6433,27738.0
2015-08-31 10:35:00,56.87,56.87,56.8,56.85,22688.0,40.6433,40.6433,40.5933,40.629,22688.0
2015-08-31 10:40:00,56.86,56.86,56.79,56.81,27250.0,40.6361,40.6361,40.5861,40.6004,27250.0
2015-08-31 10:45:00,56.82,56.86,56.79,56.81,23325.0,40.6076,40.6361,40.5861,40.6004,23325.0
2015-08-31 10:50:00,56.81,56.83,56.77,56.81,19929.0,40.6004,40.6147,40.5718,40.6004,19929.0
2015-08-31 10:55:00,56.81,56.83,56.74,56.75,25059.0,40.6004,40.6147,40.5504,40.5575,25059.0
2015-08-31 11:00:00,56.75,56.76,56.68,56.74,35081.0,40.5575,40.5647,40.5075,40.5504,35081.0
2015-08-31 11:05:00,56.74,56.75,56.65,56.7,40002.0,40.5504,40.5575,40.4861,40.5218,40002.0
2015-08-31 11:10:00,56.7,56.76,56.67,56.76,24067.0,40.5218,40.5647,40.5004,40.5647,24067.0
2015-08-31 11:15:00,56.77,56.87,56.77,56.85,28850.0,40.5718,40.6433,40.5718,40.629,28850.0
2015-08-31 11:20:00,56.86,56.88,56.8,56.81,21330.0,40.6361,40.6504,40.5933,40.6004,21330.0
2015-08-31 11:25:00,56.81,56.83,56.78,56.81,28479.0,40.6004,40.6147,40.579,40.6004,28479.0
2015-08-31 11:30:00,56.8,56.82,56.78,56.79,25251.0,40.5933,40.6076,40.579,40.5861,25251.0
2015-08-31 11:35:00,56.78,56.81,56.75,56.81,27117.0,40.579,40.6004,40.5575,40.6004,27117.0
2015-08-31 11:40:00,56.81,56.98,56.81,56.98,34934.0,40.6004,40.7219,40.6004,40.7219,34934.0
2015-08-31 11:45:00,56.98,56.98,56.87,56.87,24862.0,40.7219,40.7219,40.6433,40.6433,24862.0
2015-08-31 11:50:00,56.86,56.86,56.78,56.82,18012.0,40.6361,40.6361,40.579,40.6076,18012.0
2015-08-31 11:55:00,56.81,56.82,56.73,56.76,34435.0,40.6004,40.6076,40.5432,40.5647,34435.0
2015-08-31 12:00:00,56.76,56.86,56.76,56.86,21190.0,40.5647,40.6361,40.5647,40.6361,21190.0
2015-08-31 12:05:00,56.87,56.87,56.81,56.81,26773.0,40.6433,40.6433,40.6004,40.6004,26773.0
2015-08-31 12:10:00,56.81,56.84,56.79,56.83,25348.0,40.6004,40.6218,40.5861,40.6147,25348.0
2015-08-31 12:15:00,56.82,56.84,56.81,56.84,24001.0,40.6076,40.6218,40.6004,40.6218,24001.0
2015-08-31 12:20:00,56.85,56.86,56.83,56.86,14707.0,40.629,40.6361,40.6147,40.6361,14707.0
2015-08-31 12:25:00,56.86,56.92,56.86,56.9,15392.0,40.6361,40.679,40.6361,40.6647,15392.0
2015-08-31 12:30:00,56.9,56.9,56.82,56.85,12802.0,40.6647,40.6647,40.6076,40.629,12802.0
2015-08-31 12:35:00,56.85,56.87,56.82,56.83,17588.0,40.629,40.6433,40.6076,40.6147,17588.0
2015-08-31 12:40:00,56.82,56.85,56.8,56.85,23444.0,40.6076,40.629,40.5933,40.629,23444.0
2015-08-31 12:45:00,56.86,56.87,56.83,56.85,15589.0,40.6361,40.6433,40.6147,40.629,15589.0
2015-08-31 12:50:00,56.86,56.91,56.83,56.9,15632.0,40.6361,40.6719,40.6147,40.6647,15632.0
2015-08-31 12:55:00,56.9,56.91,56.88,56.89,22972.0,40.6647,40.6719,40.6504,40.6576,22972.0
2015-08-31 13:00:00,56.89,56.91,56.88,56.9,17275.0,40.6576,40.6719,40.6504,40.6647,17275.0
2015-08-31 13:05:00,56.9,56.92,56.89,56.9,23388.0,40.6647,40.679,40.6576,40.6647,23388.0
2015-08-31 13:10:00,56.9,56.92,56.88,56.9,33912.0,40.6647,40.679,40.6504,40.6647,33912.0
2015-08-31 13:15:00,56.89,56.92,56.88,56.92,17995.0,40.6576,40.679,40.6504,40.679,17995.0
2015-08-31 13:20:00,56.92,56.92,56.86,56.86,31463.0,40.679,40.679,40.6361,40.6361,31463.0
2015-08-31 13:25:00,56.85,56.9,56.84,56.88,11811.0,40.629,40.6647,40.6218,40.6504,11811.0
2015-08-31 13:30:00,56.89,56.9,56.81,56.83,27223.0,40.6576,40.6647,40.6004,40.6147,27223.0
2015-08-31 13:35:00,56.82,56.87,56.82,56.85,28430.0,40.6076,40.6433,40.6076,40.629,28430.0
2015-08-31 13:40:00,56.85,56.85,56.82,56.84,13856.0,40.629,40.629,40.6076,40.6218,13856.0
2015-08-31 13:45:00,56.85,56.88,56.84,56.85,10938.0,40.629,40.6504,40.6218,40.629,10938.0
2015-08-31 13:50:00,56.85,56.9,56.83,56.9,15282.0,40.629,40.6647,40.6147,40.6647,15282.0
2015-08-31 13:55:00,56.89,56.89,56.86,56.86,12459.0,40.6576,40.6576,40.6361,40.6361,12459.0
2015-08-31 14:00:00,56.86,56.94,56.86,56.89,14730.0,40.6361,40.6933,40.6361,40.6576,14730.0
2015-08-31 14:05:00,56.88,56.89,56.84,56.85,21222.0,40.6504,40.6576,40.6218,40.629,21222.0
2015-08-31 14:10:00,56.85,56.86,56.8,56.81,27700.0,40.629,40.6361,40.5933,40.6004,27700.0
2015-08-31 14:15:00,56.8,56.84,56.78,56.8,19086.0,40.5933,40.6218,40.579,40.5933,19086.0
2015-08-31 14:20:00,56.8,56.88,56.8,56.87,19282.0,40.5933,40.6504,40.5933,40.6433,19282.0
2015-08-31 14:25:00,56.87,56.87,56.84,56.86,22742.0,40.6433,40.6433,40.6218,40.6361,22742.0
2015-08-31 14:30:00,56.86,56.88,56.83,56.87,19508.0,40.6361,40.6504,40.6147,40.6433,19508.0
2015-08-31 14:35:00,56.86,56.87,56.81,56.82,28006.0,40.6361,40.6433,40.6004,40.6076,28006.0
2015-08-31 14:40:00,56.82,56.86,56.81,56.84,32592.0,40.6076,40.6361,40.6004,40.6218,32592.0
2015-08-31 14:45:00,56.83,56.83,56.75,56.76,25541.0,40.6147,40.6147,40.5575,40.5647,25541.0
2015-08-31 14:50:00,56.75,56.75,56.67,56.68,57477.0,40.5575,40.5575,40.5004,40.5075,57477.0
2015-08-31 14:55:00,56.69,56.71,56.68,56.69,36912.0,40.5146,40.5289,40.5075,40.5146,36912.0
2015-08-31 15:00:00,56.69,56.8,56.69,56.8,23423.0,40.5146,40.5933,40.5146,40.5933,23423.0
2015-08-31 15:05:00,56.8,56.84,56.78,56.82,44358.0,40.5933,40.6218,40.579,40.6076,44358.0
2015-08-31 15:10:00,56.82,56.84,56.79,56.81,23873.0,40.6076,40.6218,40.5861,40.6004,23873.0
2015-08-31 15:15:00,56.81,56.82,56.71,56.72,32938.0,40.6004,40.6076,40.5289,40.5361,32938.0
2015-08-31 15:20:00,56.71,56.8,56.69,56.79,81851.0,40.5289,40.5933,40.5146,40.5861,81851.0
2015-08-31 15:25:00,56.79,56.8,56.76,56.8,50530.0,40.5861,40.5933,40.5647,40.5933,50530.0
2015-08-31 15:30:00,56.79,56.92,56.79,56.89,110568.0,40.5861,40.679,40.5861,40.6576,110568.0
2015-08-31 15:35:00,56.9,56.9,56.82,56.82,81573.0,40.6647,40.6647,40.6076,40.6076,81573.0
2015-08-31 15:40:00,56.83,56.91,56.82,56.89,105117.0,40.6147,40.6719,40.6076,40.6576,105117.0
2015-08-31 15:45:00,56.9,56.95,56.83,56.85,148469.0,40.6647,40.7005,40.6147,40.629,148469.0
2015-08-31 15:50:00,56.85,56.92,56.84,56.92,103010.0,40.629,40.679,40.6218,40.679,103010.0
2015-08-31 15:55:00,56.92,56.93,56.77,56.77,210561.0,40.679,40.6862,40.5718,40.5718,210561.0
2015-09-01 09:30:00,55.85,55.88,55.62,55.62,86654.0,39.9143,39.9358,39.7499,39.7499,86654.0
2015-09-01 09:35:00,55.61,55.79,55.6,55.75,42252.0,39.7428,39.8714,39.7357,39.8429,42252.0
2015-09-01 09:40:00,55.74,55.77,55.62,55.76,34434.0,39.8357,39.8571,39.7499,39.85,34434.0
2015-09-01 09:45:00,55.78,55.96,55.75,55.86,54098.0,39.8643,39.9929,39.8429,39.9215,54098.0
2015-09-01 09:50:00,55.87,55.88,55.74,55.8,46565.0,39.9286,39.9358,39.8357,39.8786,46565.0
2015-09-01 09:55:00,55.79,55.8,55.66,55.72,45708.0,39.8714,39.8786,39.7785,39.8214,45708.0
2015-09-01 10:00:00,55.72,55.74,55.58,55.58,49655.0,39.8214,39.8357,39.7214,39.7214,49655.0
2015-09-01 10:05:00,55.6,55.67,55.53,55.67,38330.0,39.7357,39.7857,39.6856,39.7857,38330.0
2015-09-01 10:10:00,55.66,55.71,55.64,55.67,37440.0,39.7785,39.8143,39.7642,39.7857,37440.0
2015-09-01 10:15:00,55.67,55.78,55.65,55.74,48683.0,39.7857,39.8643,39.7714,39.8357,48683.0
2015-09-01 10:20:00,55.75,55.81,55.71,55.8,53217.0,39.8429,39.8857,39.8143,39.8786,53217.0
2015-09-01 10:25:00,55.81,56.01,55.79,56.0,90744.0,39.8857,40.0287,39.8714,40.0215,90744.0
2015-09-01 10:30:00,56.0,56.1,55.94,56.08,62380.0,40.0215,40.093,39.9786,40.0787,62380.0
2015-09-01 10:35:00,56.08,56.21,56.02,56.07,67685.0,40.0787,40.1716,40.0358,40.0715,67685.0
2015-09-01 10:40:00,56.08,56.08,55.93,55.94,24606.0,40.0787,40.0787,39.9715,39.9786,24606.0
2015-09-01 10:45:00,55.95,56.01,55.93,55.98,34076.0,39.9858,40.0287,39.9715,40.0072,34076.0
2015-09-01 10:50:00,55.97,55.98,55.88,55.95,28807.0,40.0001,40.0072,39.9358,39.9858,28807.0
2015-09-01 10:55:00,55.95,56.0,55.91,56.0,32863.0,39.9858,40.0215,39.9572,40.0215,32863.0
2015-09-01 11:00:00,56.0,56.04,55.86,55.9,70105.0,40.0215,40.0501,39.9215,39.9501,70105.0
2015-09-01 11:05:00,55.91,56.0,55.87,55.99,95694.0,39.9572,40.0215,39.9286,40.0144,95694.0
2015-09-01 11:10:00,55.98,56.02,55.96,56.01,69899.0,40.0072,40.0358,39.9929,40.0287,69899.0
2015-09-01 11:15:00,56.02,56.09,55.97,56.05,57195.0,40.0358,40.0858,40.0001,40.0573,57195.0
2015-09-01 11:20:00,56.05,56.05,55.98,55.98,25542.0,40.0573,40.0573,40.0072,40.0072,25542.0
2015-09-01 11:25:00,55.98,55.99,55.94,55.95,22810.0,40.0072,40.0144,39.9786,39.9858,22810.0
2015-09-01 11:30:00,55.94,55.97,55.9,55.96,27932.0,39.9786,40.0001,39.9501,39.9929,27932.0
2015-09-01 11:35:00,55.96,55.96,55.89,55.91,26631.0,39.9929,39.9929,39.9429,39.9572,26631.0
2015-09-01 11:40:00,55.91,55.91,55.84,55.88,26310.0,39.9572,39.9572,39.9072,39.9358,26310.0
2015-09-01 11:45:00,55.88,55.9,55.85,55.9,52762.0,39.9358,39.9501,39.9143,39.9501,52762.0
2015-09-01 11:50:00,55.9,55.91,55.83,55.9,28764.0,39.9501,39.9572,39.9,39.9501,28764.0
2015-09-01 11:55:00,55.9,55.92,55.85,55.92,39354.0,39.9501,39.9643,39.9143,39.9643,39354.0
2015-09-01 12:00:00,55.91,55.98,55.82,55.85,42220.0,39.9572,40.0072,39.8929,39.9143,42220.0
2015-09-01 12:05:00,55.82,55.84,55.8,55.81,10900.0,39.8929,39.9072,39.8786,39.8857,10900.0
2015-09-01 12:10:00,55.8,55.86,55.79,55.84,16411.0,39.8786,39.9215,39.8714,39.9072,16411.0
2015-09-01 12:15:00,55.84,55.86,55.8,55.85,16905.0,39.9072,39.9215,39.8786,39.9143,16905.0
2015-09-01 12:20:00,55.84,55.85,55.78,55.79,12791.0,39.9072,39.9143,39.8643,39.8714,12791.0
2015-09-01 12:25:00,55.79,55.79,55.71,55.73,16798.0,39.8714,39.8714,39.8143,39.8286,16798.0
2015-09-01 12:30:00,55.73,55.74,55.68,55.71,16887.0,39.8286,39.8357,39.7928,39.8143,16887.0
2015-09-01 12:35:00,55.72,55.78,55.7,55.77,41691.0,39.8214,39.8643,39.8071,39.8571,41691.0
2015-09-01 12:40:00,55.77,55.8,55.61,55.66,35431.0,39.8571,39.8786,39.7428,39.7785,35431.0
2015-09-01 12:45:00,55.66,55.71,55.64,55.68,16742.0,39.7785,39.8143,39.7642,39.7928,16742.0
2015-09-01 12:50:00,55.68,55.72,55.66,55.72,26124.0,39.7928,39.8214,39.7785,39.8214,26124.0
2015-09-01 12:55:00,55.72,55.72,55.66,55.67,44758.0,39.8214,39.8214,39.7785,39.7857,44758.0
2015-09-01 13:00:00,55.67,55.83,55.66,55.8,29267.0,39.7857,39.9,39.7785,39.8786,29267.0
2015-09-01 13:05:00,55.8,55.81,55.63,55.63,32868.0,39.8786,39.8857,39.7571,39.7571,32868.0
2015-09-01 13:10:00,55.64,55.67,55.59,55.59,23825.0,39.7642,39.7857,39.7285,39.7285,23825.0
2015-09-01 13:15:00,55.59,55.68,55.59,55.62,28906.0,39.7285,39.7928,39.7285,39.7499,28906.0
2015-09-01 13:20:00,55.62,55.66,55.61,55.66,40305.0,39.7499,39.7785,39.7428,39.7785,40305.0
2015-09-01 13:25:00,55.65,55.78,55.64,55.75,55585.0,39.7714,39.8643,39.7642,39.8429,55585.0
2015-09-01 13:30:00,55.74,55.8,55.72,55.77,45367.0,39.8357,39.8786,39.8214,39.8571,45367.0
2015-09-01 13:35:00,55.77,55.8,55.73,55.76,51964.0,39.8571,39.8786,39.8286,39.85,51964.0
2015-09-01 13:40:00,55.76,55.81,55.73,55.81,62928.0,39.85,39.8857,39.8286,39.8857,62928.0
2015-09-01 13:45:00,55.81,55.83,55.78,55.78,18316.0,39.8857,39.9,39.8643,39.8643,18316.0
2015-09-01 13:50:00,55.8,55.83,55.77,55.82,28093.0,39.8786,39.9,39.8571,39.8929,28093.0
2015-09-01 13:55:00,55.82,55.82,55.77,55.79,23769.0,39.8929,39.8929,39.8571,39.8714,23769.0
2015-09-01 14:00:00,55.79,55.8,55.71,55.76,57474.0,39.8714,39.8786,39.8143,39.85,57474.0
2015-09-01 14:05:00,55.75,55.77,55.68,55.69,74570.0,39.8429,39.8571,39.7928,39.8,74570.0
2015-09-01 14:10:00,55.69,55.69,55.6,55.61,79418.0,39.8,39.8,39.7357,39.7428,79418.0
2015-09-01 14:15:00,55.6,55.62,55.56,55.57,46142.0,39.7357,39.7499,39.7071,39.7142,46142.0
2015-09-01 14:20:00,55.56,55.67,55.55,55.66,27352.0,39.7071,39.7857,39.6999,39.7785,27352.0
2015-09-01 14:25:00,55.67,55.7,55.66,55.67,22304.0,39.7857,39.8071,39.7785,39.7857,22304.0
2015-09-01 14:30:00,55.66,55.79,55.66,55.78,65299.0,39.7785,39.8714,39.7785,39.8643,65299.0
2015-09-01 14:35:00,55.77,55.83,55.74,55.82,49492.0,39.8571,39.9,39.8357,39.8929,49492.0
2015-09-01 14:40:00,55.83,55.85,55.73,55.73,86490.0,39.9,39.9143,39.8286,39.8286,86490.0
2015-09-01 14:45:00,55.73,55.78,55.69,55.72,33860.0,39.8286,39.8643,39.8,39.8214,33860.0
2015-09-01 14:50:00,55.72,55.84,55.68,55.68,52039.0,39.8214,39.9072,39.7928,39.7928,52039.0
2015-09-01 14:55:00,55.71,55.76,55.68,55.69,31301.0,39.8143,39.85,39.7928,39.8,31301.0
2015-09-01 15:00:00,55.69,55.74,55.61,55.67,84866.0,39.8,39.8357,39.7428,39.7857,84866.0
2015-09-01 15:05:00,55.66,55.74,55.62,55.7,61066.0,39.7785,39.8357,39.7499,39.8071,61066.0
2015-09-01 15:10:00,55.71,55.8,55.69,55.79,98086.0,39.8143,39.8786,39.8,39.8714,98086.0
2015-09-01 15:15:00,55.78,55.8,55.7,55.72,60041.0,39.8643,39.8786,39.8071,39.8214,60041.0
2015-09-01 15:20:00,55.73,55.79,55.71,55.76,77309.0,39.8286,39.8714,39.8143,39.85,77309.0
2015-09-01 15:25:00,55.76,55.78,55.59,55.59,57695.0,39.85,39.8643,39.7285,39.7285,57695.0
2015-09-01 15:30:00,55.6,55.65,55.58,55.6,64548.0,39.7357,39.7714,39.7214,39.7357,64548.0
2015-09-01 15:35:00,55.61,55.61,55.43,55.47,62748.0,39.7428,39.7428,39.6142,39.6427,62748.0
2015-09-01 15:40:00,55.47,55.47,55.24,55.37,84255.0,39.6427,39.6427,39.4784,39.5713,84255.0
2015-09-01 15:45:00,55.36,55.51,55.32,55.43,143681.0,39.5641,39.6713,39.5355,39.6142,143681.0
2015-09-01 15:50:00,55.42,55.53,55.38,55.51,150637.0,39.607,39.6856,39.5784,39.6713,150637.0
2015-09-01 15:55:00,55.5,55.71,55.45,55.53,299168.0,39.6642,39.8143,39.6285,39.6856,299168.0
2015-09-02 09:30:00,56.58,56.82,56.1,56.22,155093.0,40.436,40.6076,40.093,40.1787,155093.0
2015-09-02 09:35:00,56.21,56.5,56.16,56.45,58722.0,40.1716,40.3789,40.1359,40.3431,58722.0
2015-09-02 09:40:00,56.46,56.6,56.46,56.5,43041.0,40.3503,40.4503,40.3503,40.3789,43041.0
2015-09-02 09:45:00,56.49,56.51,56.4,56.47,56117.0,40.3717,40.386,40.3074,40.3574,56117.0
2015-09-02 09:50:00,56.47,56.5,56.36,56.45,88807.0,40.3574,40.3789,40.2788,40.3431,88807.0
2015-09-02 09:55:00,56.45,56.47,56.37,56.43,59081.0,40.3431,40.3574,40.286,40.3288,59081.0
2015-09-02 10:00:00,56.45,56.59,56.44,56.48,37878.0,40.3431,40.4432,40.336,40.3646,37878.0
2015-09-02 10:05:00,56.48,56.67,56.48,56.59,32661.0,40.3646,40.5004,40.3646,40.4432,32661.0
2015-09-02 10:10:00,56.58,56.58,56.48,56.56,32840.0,40.436,40.436,40.3646,40.4217,32840.0
2015-09-02 10:15:00,56.55,56.56,56.34,56.34,75307.0,40.4146,40.4217,40.2645,40.2645,75307.0
2015-09-02 10:20:00,56.34,56.37,56.21,56.26,55150.0,40.2645,40.286,40.1716,40.2073,55150.0
2015-09-02 10:25:00,56.26,56.3,56.2,56.22,61966.0,40.2073,40.2359,40.1645,40.1787,61966.0
2015-09-02 10:30:00,56.21,56.22,56.13,56.21,48232.0,40.1716,40.1787,40.1144,40.1716,48232.0
2015-09-02 10:35:00,56.21,56.29,56.21,56.24,51084.0,40.1716,40.2288,40.1716,40.193,51084.0
2015-09-02 10:40:00,56.25,56.39,56.25,56.34,40536.0,40.2002,40.3002,40.2002,40.2645,40536.0
2015-09-02 10:45:00,56.33,56.34,56.22,56.22,46124.0,40.2574,40.2645,40.1787,40.1787,46124.0
2015-09-02 10:50:00,56.23,56.32,56.23,56.3,53597.0,40.1859,40.2502,40.1859,40.2359,53597.0
2015-09-02 10:55:00,56.31,56.36,56.28,56.29,74226.0,40.2431,40.2788,40.2216,40.2288,74226.0
2015-09-02 11:00:00,56.29,56.35,56.28,56.3,46465.0,40.2288,40.2717,40.2216,40.2359,46465.0
2015-09-02 11:05:00,56.3,56.33,56.25,56.27,63470.0,40.2359,40.2574,40.2002,40.2145,63470.0
2015-09-02 11:10:00,56.27,56.27,56.21,56.21,35690.0,40.2145,40.2145,40.1716,40.1716,35690.0
2015-09-02 11:15:00,56.2,56.33,56.13,56.27,44559.0,40.1645,40.2574,40.1144,40.2145,44559.0
2015-09-02 11:20:00,56.27,56.34,56.26,56.33,29359.0,40.2145,40.2645,40.2073,40.2574,29359.0
2015-09-02 11:25:00,56.33,56.35,56.26,56.3,27549.0,40.2574,40.2717,40.2073,40.2359,27549.0
2015-09-02 11:30:00,56.31,56.32,56.24,56.25,36588.0,40.2431,40.2502,40.193,40.2002,36588.0
2015-09-02 11:35:00,56.24,56.24,56.13,56.17,26383.0,40.193,40.193,40.1144,40.143,26383.0
2015-09-02 11:40:00,56.18,56.2,56.14,56.2,53975.0,40.1502,40.1645,40.1216,40.1645,53975.0
2015-09-02 11:45:00,56.2,56.24,56.18,56.18,26437.0,40.1645,40.193,40.1502,40.1502,26437.0
2015-09-02 11:50:00,56.17,56.19,56.1,56.13,29477.0,40.143,40.1573,40.093,40.1144,29477.0
2015-09-02 11:55:00,56.12,56.19,56.07,56.17,28235.0,40.1073,40.1573,40.0715,40.143,28235.0
2015-09-02 12:00:00,56.16,56.16,56.13,56.16,36226.0,40.1359,40.1359,40.1144,40.1359,36226.0
2015-09-02 12:05:00,56.16,56.18,56.11,56.15,23461.0,40.1359,40.1502,40.1001,40.1287,23461.0
2015-09-02 12:10:00,56.16,56.19,56.14,56.19,14221.0,40.1359,40.1573,40.1216,40.1573,14221.0
2015-09-02 12:15:00,56.19,56.23,56.19,56.23,16642.0,40.1573,40.1859,40.1573,40.1859,16642.0
2015-09-02 12:20:00,56.23,56.3,56.23,56.3,12222.0,40.1859,40.2359,40.1859,40.2359,12222.0
2015-09-02 12:25:00,56.31,56.4,56.29,56.4,29025.0,40.2431,40.3074,40.2288,40.3074,29025.0
2015-09-02 12:30:00,56.39,56.44,56.36,56.41,18220.0,40.3002,40.336,40.2788,40.3145,18220.0
2015-09-02 12:35:00,56.4,56.42,56.36,56.42,39069.0,40.3074,40.3217,40.2788,40.3217,39069.0
2015-09-02 12:40:00,56.41,56.51,56.4,56.5,18409.0,40.3145,40.386,40.3074,40.3789,18409.0
2015-09-02 12:45:00,56.51,56.58,56.47,56.56,25645.0,40.386,40.436,40.3574,40.4217,25645.0
2015-09-02 12:50:00,56.55,56.55,56.46,56.49,44138.0,40.4146,40.4146,40.3503,40.3717,44138.0
2015-09-02 12:55:00,56.48,56.61,56.47,56.58,14353.0,40.3646,40.4575,40.3574,40.436,14353.0
2015-09-02 13:00:00,56.57,56.6,56.54,56.55,19314.0,40.4289,40.4503,40.4074,40.4146,19314.0
2015-09-02 13:05:00,56.56,56.59,56.53,56.57,14548.0,40.4217,40.4432,40.4003,40.4289,14548.0
2015-09-02 13:10:00,56.58,56.66,56.58,56.64,31111.0,40.436,40.4932,40.436,40.4789,31111.0
2015-09-02 13:15:00,56.63,56.64,56.6,56.63,18322.0,40.4718,40.4789,40.4503,40.4718,18322.0
2015-09-02 13:20:00,56.63,56.75,56.62,56.73,32593.0,40.4718,40.5575,40.4646,40.5432,32593.0
2015-09-02 13:25:00,56.74,56.76,56.69,56.76,23020.0,40.5504,40.5647,40.5146,40.5647,23020.0
2015-09-02 13:30:00,56.76,56.77,56.62,56.62,29756.0,40.5647,40.5718,40.4646,40.4646,29756.0
2015-09-02 13:35:00,56.63,56.64,56.56,56.56,26752.0,40.4718,40.4789,40.4217,40.4217,26752.0
2015-09-02 13:40:00,56.56,56.6,56.54,56.55,25906.0,40.4217,40.4503,40.4074,40.4146,25906.0
2015-09-02 13:45:00,56.55,56.59,56.52,56.52,38414.0,40.4146,40.4432,40.3932,40.3932,38414.0
2015-09-02 13:50:00,56.52,56.55,56.48,56.55,56733.0,40.3932,40.4146,40.3646,40.4146,56733.0
2015-09-02 13:55:00,56.55,56.61,56.54,56.58,19550.0,40.4146,40.4575,40.4074,40.436,19550.0
2015-09-02 14:00:00,56.59,56.67,56.59,56.62,46811.0,40.4432,40.5004,40.4432,40.4646,46811.0
2015-09-02 14:05:00,56.61,56.68,56.6,56.64,18268.0,40.4575,40.5075,40.4503,40.4789,18268.0
2015-09-02 14:10:00,56.65,56.76,56.65,56.71,25217.0,40.4861,40.5647,40.4861,40.5289,25217.0
2015-09-02 14:15:00,56.72,56.73,56.66,56.69,34864.0,40.5361,40.5432,40.4932,40.5146,34864.0
2015-09-02 14:20:00,56.68,56.69,56.64,56.68,13002.0,40.5075,40.5146,40.4789,40.5075,13002.0
2015-09-02 14:25:00,56.67,56.7,56.61,56.63,25429.0,40.5004,40.5218,40.4575,40.4718,25429.0
2015-09-02 14:30:00,56.63,56.63,56.56,56.62,19971.0,40.4718,40.4718,40.4217,40.4646,19971.0
2015-09-02 14:35:00,56.63,56.64,56.52,56.52,25767.0,40.4718,40.4789,40.3932,40.3932,25767.0
2015-09-02 14:40:00,56.52,56.56,56.45,56.47,58050.0,40.3932,40.4217,40.3431,40.3574,58050.0
2015-09-02 14:45:00,56.46,56.49,56.44,56.48,47244.0,40.3503,40.3717,40.336,40.3646,47244.0
2015-09-02 14:50:00,56.48,56.55,56.48,56.51,66820.0,40.3646,40.4146,40.3646,40.386,66820.0
2015-09-02 14:55:00,56.51,56.53,56.46,56.53,26424.0,40.386,40.4003,40.3503,40.4003,26424.0
2015-09-02 15:00:00,56.53,56.65,56.51,56.62,67712.0,40.4003,40.4861,40.386,40.4646,67712.0
2015-09-02 15:05:00,56.63,56.65,56.53,56.53,34495.0,40.4718,40.4861,40.4003,40.4003,34495.0
2015-09-02 15:10:00,56.54,56.58,56.42,56.43,58051.0,40.4074,40.436,40.3217,40.3288,58051.0
2015-09-02 15:15:00,56.43,56.46,56.36,56.46,53666.0,40.3288,40.3503,40.2788,40.3503,53666.0
2015-09-02 15:20:00,56.47,56.48,56.38,56.42,40160.0,40.3574,40.3646,40.2931,40.3217,40160.0
2015-09-02 15:25:00,56.42,56.52,56.42,56.5,38263.0,40.3217,40.3932,40.3217,40.3789,38263.0
2015-09-02 15:30:00,56.5,56.57,56.49,56.54,72850.0,40.3789,40.4289,40.3717,40.4074,72850.0
2015-09-02 15:35:00,56.54,56.63,56.54,56.58,46191.0,40.4074,40.4718,40.4074,40.436,46191.0
2015-09-02 15:40:00,56.57,56.6,56.53,56.59,53821.0,40.4289,40.4503,40.4003,40.4432,53821.0
2015-09-02 15:45:00,56.6,56.63,56.55,56.55,112986.0,40.4503,40.4718,40.4146,40.4146,112986.0
2015-09-02 15:50:00,56.56,56.65,56.56,56.59,95894.0,40.4217,40.4861,40.4217,40.4432,95894.0
2015-09-02 15:55:00,56.59,56.81,56.56,56.81,443534.0,40.4432,40.6004,40.4217,40.6004,443534.0
2015-09-03 09:30:00,56.79,57.46,56.7,57.05,105138.0,40.5861,41.0649,40.5218,40.7719,105138.0
2015-09-03 09:35:00,57.04,57.17,56.98,57.16,81356.0,40.7648,40.8577,40.7219,40.8505,81356.0
2015-09-03 09:40:00,57.17,57.44,57.17,57.34,40603.0,40.8577,41.0506,40.8577,40.9792,40603.0
2015-09-03 09:45:00,57.36,57.37,57.24,57.3,39901.0,40.9935,41.0006,40.9077,40.9506,39901.0
2015-09-03 09:50:00,57.3,57.3,57.2,57.21,58566.0,40.9506,40.9506,40.8791,40.8863,58566.0
2015-09-03 09:55:00,57.24,57.28,57.18,57.2,38885.0,40.9077,40.9363,40.8648,40.8791,38885.0
2015-09-03 10:00:00,57.23,57.27,57.17,57.21,44515.0,40.9006,40.9292,40.8577,40.8863,44515.0
2015-09-03 10:05:00,57.22,57.45,57.22,57.45,52019.0,40.8934,41.0578,40.8934,41.0578,52019.0
2015-09-03 10:10:00,57.45,57.45,57.34,57.37,48753.0,41.0578,41.0578,40.9792,41.0006,48753.0
2015-09-03 10:15:00,57.36,57.41,57.31,57.41,72430.0,40.9935,41.0292,40.9577,41.0292,72430.0
2015-09-03 10:20:00,57.41,57.49,57.41,57.42,72614.0,41.0292,41.0864,41.0292,41.0364,72614.0
2015-09-03 10:25:00,57.42,57.44,57.36,57.37,82430.0,41.0364,41.0506,40.9935,41.0006,82430.0
2015-09-03 10:30:00,57.37,57.4,57.33,57.4,80332.0,41.0006,41.0221,40.972,41.0221,80332.0
2015-09-03 10:35:00,57.4,57.48,57.37,57.37,39746.0,41.0221,41.0792,41.0006,41.0006,39746.0
2015-09-03 10:40:00,57.38,57.44,57.37,57.41,30201.0,41.0078,41.0506,41.0006,41.0292,30201.0
2015-09-03 10:45:00,57.4,57.44,57.34,57.44,84711.0,41.0221,41.0506,40.9792,41.0506,84711.0
2015-09-03 10:50:00,57.44,57.61,57.43,57.52,73125.0,41.0506,41.1721,41.0435,41.1078,73125.0
2015-09-03 10:55:00,57.52,57.58,57.5,57.54,56125.0,41.1078,41.1507,41.0935,41.1221,56125.0
2015-09-03 11:00:00,57.55,57.62,57.54,57.62,110401.0,41.1293,41.1793,41.1221,41.1793,110401.0
2015-09-03 11:05:00,57.62,57.73,57.61,57.68,101058.0,41.1793,41.2579,41.1721,41.2222,101058.0
2015-09-03 11:10:00,57.69,57.71,57.57,57.58,136451.0,41.2293,41.2436,41.1436,41.1507,136451.0
2015-09-03 11:15:00,57.58,57.64,57.57,57.64,49015.0,41.1507,41.1936,41.1436,41.1936,49015.0
2015-09-03 11:20:00,57.64,57.66,57.56,57.58,69340.0,41.1936,41.2079,41.1364,41.1507,69340.0
2015-09-03 11:25:00,57.58,57.62,57.57,57.62,39021.0,41.1507,41.1793,41.1436,41.1793,39021.0
2015-09-03 11:30:00,57.62,57.68,57.59,57.61,59848.0,41.1793,41.2222,41.1578,41.1721,59848.0
2015-09-03 11:35:00,57.62,57.69,57.62,57.64,37047.0,41.1793,41.2293,41.1793,41.1936,37047.0
2015-09-03 11:40:00,57.65,57.73,57.65,57.7,25517.0,41.2007,41.2579,41.2007,41.2365,25517.0
2015-09-03 11:45:00,57.7,57.74,57.64,57.65,34234.0,41.2365,41.265,41.1936,41.2007,34234.0
2015-09-03 11:50:00,57.64,57.65,57.58,57.61,27163.0,41.1936,41.2007,41.1507,41.1721,27163.0
2015-09-03 11:55:00,57.61,57.67,57.59,57.65,18739.0,41.1721,41.215,41.1578,41.2007,18739.0
2015-09-03 12:00:00,57.64,57.69,57.63,57.69,31798.0,41.1936,41.2293,41.1864,41.2293,31798.0
2015-09-03 12:05:00,57.69,57.71,57.67,57.67,21375.0,41.2293,41.2436,41.215,41.215,21375.0
2015-09-03 12:10:00,57.66,57.67,57.59,57.63,33422.0,41.2079,41.215,41.1578,41.1864,33422.0
2015-09-03 12:15:00,57.64,57.68,57.61,57.66,22706.0,41.1936,41.2222,41.1721,41.2079,22706.0
2015-09-03 12:20:00,57.66,57.67,57.61,57.64,18594.0,41.2079,41.215,41.1721,41.1936,18594.0
2015-09-03 12:25:00,57.64,57.66,57.61,57.62,30093.0,41.1936,41.2079,41.1721,41.1793,30093.0
2015-09-03 12:30:00,57.62,57.65,57.54,57.56,28976.0,41.1793,41.2007,41.1221,41.1364,28976.0
2015-09-03 12:35:00,57.55,57.57,57.49,57.5,50310.0,41.1293,41.1436,41.0864,41.0935,50310.0
2015-09-03 12:40:00,57.51,57.51,57.43,57.48,51272.0,41.1007,41.1007,41.0435,41.0792,51272.0
2015-09-03 12:45:00,57.48,57.58,57.46,57.56,42015.0,41.0792,41.1507,41.0649,41.1364,42015.0
2015-09-03 12:50:00,57.56,57.59,57.5,57.53,22838.0,41.1364,41.1578,41.0935,41.115,22838.0
2015-09-03 12:55:00,57.52,57.57,57.5,57.53,24718.0,41.1078,41.1436,41.0935,41.115,24718.0
2015-09-03 13:00:00,57.53,57.57,57.5,57.55,30085.0,41.115,41.1436,41.0935,41.1293,30085.0
2015-09-03 13:05:00,57.55,57.56,57.4,57.42,59100.0,41.1293,41.1364,41.0221,41.0364,59100.0
2015-09-03 13:10:00,57.43,57.45,57.35,57.44,129432.0,41.0435,41.0578,40.9863,41.0506,129432.0
2015-09-03 13:15:00,57.44,57.62,57.43,57.61,71636.0,41.0506,41.1793,41.0435,41.1721,71636.0
2015-09-03 13:20:00,57.61,57.66,57.58,57.66,32552.0,41.1721,41.2079,41.1507,41.2079,32552.0
2015-09-03 13:25:00,57.65,57.72,57.63,57.69,21774.0,41.2007,41.2508,41.1864,41.2293,21774.0
2015-09-03 13:30:00,57.68,57.68,57.6,57.66,33960.0,41.2222,41.2222,41.165,41.2079,33960.0
2015-09-03 13:35:00,57.66,57.67,57.63,57.65,32672.0,41.2079,41.215,41.1864,41.2007,32672.0
2015-09-03 13:40:00,57.64,57.64,57.57,57.57,36670.0,41.1936,41.1936,41.1436,41.1436,36670.0
2015-09-03 13:45:00,57.58,57.65,57.58,57.65,23467.0,41.1507,41.2007,41.1507,41.2007,23467.0
2015-09-03 13:50:00,57.64,57.7,57.56,57.7,128842.0,41.1936,41.2365,41.1364,41.2365,128842.0
2015-09-03 13:55:00,57.7,57.7,57.62,57.62,24091.0,41.2365,41.2365,41.1793,41.1793,24091.0
2015-09-03 14:00:00,57.61,57.67,57.57,57.66,51110.0,41.1721,41.215,41.1436,41.2079,51110.0
2015-09-03 14:05:00,57.65,57.71,57.59,57.59,48329.0,41.2007,41.2436,41.1578,41.1578,48329.0
2015-09-03 14:10:00,57.58,57.66,57.57,57.59,28680.0,41.1507,41.2079,41.1436,41.1578,28680.0
2015-09-03 14:15:00,57.6,57.68,57.59,57.64,29440.0,41.165,41.2222,41.1578,41.1936,29440.0
2015-09-03 14:20:00,57.64,57.67,57.59,57.66,34947.0,41.1936,41.215,41.1578,41.2079,34947.0
2015-09-03 14:25:00,57.66,57.72,57.64,57.67,30057.0,41.2079,41.2508,41.1936,41.215,30057.0
2015-09-03 14:30:00,57.67,57.72,57.66,57.69,51431.0,41.215,41.2508,41.2079,41.2293,51431.0
2015-09-03 14:35:00,57.69,57.8,57.64,57.8,31857.0,41.2293,41.3079,41.1936,41.3079,31857.0
2015-09-03 14:40:00,57.8,57.93,57.79,57.92,37286.0,41.3079,41.4008,41.3008,41.3937,37286.0
2015-09-03 14:45:00,57.92,57.92,57.76,57.8,34019.0,41.3937,41.3937,41.2793,41.3079,34019.0
2015-09-03 14:50:00,57.79,57.79,57.72,57.76,24076.0,41.3008,41.3008,41.2508,41.2793,24076.0
2015-09-03 14:55:00,57.75,57.75,57.64,57.72,45184.0,41.2722,41.2722,41.1936,41.2508,45184.0
2015-09-03 15:00:00,57.72,57.76,57.69,57.7,31514.0,41.2508,41.2793,41.2293,41.2365,31514.0
2015-09-03 15:05:00,57.71,57.74,57.54,57.56,83433.0,41.2436,41.265,41.1221,41.1364,83433.0
2015-09-03 15:10:00,57.57,57.67,57.55,57.67,106636.0,41.1436,41.215,41.1293,41.215,106636.0
2015-09-03 15:15:00,57.67,57.69,57.57,57.6,136559.0,41.215,41.2293,41.1436,41.165,136559.0
2015-09-03 15:20:00,57.61,57.67,57.59,57.6,104424.0,41.1721,41.215,41.1578,41.165,104424.0
2015-09-03 15:25:00,57.59,57.6,57.52,57.55,71384.0,41.1578,41.165,41.1078,41.1293,71384.0
2015-09-03 15:30:00,57.55,57.57,57.49,57.52,74984.0,41.1293,41.1436,41.0864,41.1078,74984.0
2015-09-03 15:35:00,57.53,57.56,57.35,57.44,138645.0,41.115,41.1364,40.9863,41.0506,138645.0
2015-09-03 15:40:00,57.43,57.51,57.38,57.47,87776.0,41.0435,41.1007,41.0078,41.0721,87776.0
2015-09-03 15:45:00,57.46,57.61,57.44,57.57,152711.0,41.0649,41.1721,41.0506,41.1436,152711.0
2015-09-03 15:50:00,57.57,57.66,57.55,57.65,138146.0,41.1436,41.2079,41.1293,41.2007,138146.0
2015-09-03 15:55:00,57.65,57.77,57.6,57.6,217757.0,41.2007,41.2865,41.165,41.165,217757.0
2015-09-04 09:30:00,56.94,57.02,56.81,56.92,82180.0,40.6933,40.7505,40.6004,40.679,82180.0
2015-09-04 09:35:00,56.92,56.97,56.87,56.95,23493.0,40.679,40.7148,40.6433,40.7005,23493.0
2015-09-04 09:40:00,56.95,56.99,56.91,56.94,39495.0,40.7005,40.729,40.6719,40.6933,39495.0
2015-09-04 09:45:00,56.94,56.98,56.8,56.82,54454.0,40.6933,40.7219,40.5933,40.6076,54454.0
2015-09-04 09:50:00,56.81,56.81,56.59,56.66,47690.0,40.6004,40.6004,40.4432,40.4932,47690.0
2015-09-04 09:55:00,56.66,56.74,56.64,56.69,39467.0,40.4932,40.5504,40.4789,40.5146,39467.0
2015-09-04 10:00:00,56.68,56.68,56.6,56.64,69694.0,40.5075,40.5075,40.4503,40.4789,69694.0
2015-09-04 10:05:00,56.64,56.72,56.59,56.69,92994.0,40.4789,40.5361,40.4432,40.5146,92994.0
2015-09-04 10:10:00,56.7,56.7,56.6,56.61,74513.0,40.5218,40.5218,40.4503,40.4575,74513.0
2015-09-04 10:15:00,56.61,56.72,56.6,56.63,64874.0,40.4575,40.5361,40.4503,40.4718,64874.0
2015-09-04 10:20:00,56.63,56.77,56.61,56.73,42228.0,40.4718,40.5718,40.4575,40.5432,42228.0
2015-09-04 10:25:00,56.72,56.83,56.71,56.82,40077.0,40.5361,40.6147,40.5289,40.6076,40077.0
2015-09-04 10:30:00,56.81,56.91,56.81,56.84,45919.0,40.6004,40.6719,40.6004,40.6218,45919.0
2015-09-04 10:35:00,56.84,56.87,56.78,56.86,35038.0,40.6218,40.6433,40.579,40.6361,35038.0
2015-09-04 10:40:00,56.87,56.9,56.75,56.78,41384.0,40.6433,40.6647,40.5575,40.579,41384.0
2015-09-04 10:45:00,56.77,56.77,56.68,56.69,45857.0,40.5718,40.5718,40.5075,40.5146,45857.0
2015-09-04 10:50:00,56.68,56.73,56.68,56.72,32771.0,40.5075,40.5432,40.5075,40.5361,32771.0
2015-09-04 10:55:00,56.72,56.73,56.58,56.6,30817.0,40.5361,40.5432,40.436,40.4503,30817.0
2015-09-04 11:00:00,56.61,56.75,56.61,56.61,99298.0,40.4575,40.5575,40.4575,40.4575,99298.0
2015-09-04 11:05:00,56.61,56.64,56.59,56.6,30718.0,40.4575,40.4789,40.4432,40.4503,30718.0
2015-09-04 11:10:00,56.61,56.63,56.57,56.63,49897.0,40.4575,40.4718,40.4289,40.4718,49897.0
2015-09-04 11:15:00,56.63,56.68,56.63,56.66,23390.0,40.4718,40.5075,40.4718,40.4932,23390.0
2015-09-04 11:20:00,56.66,56.69,56.64,56.67,26752.0,40.4932,40.5146,40.4789,40.5004,26752.0
2015-09-04 11:25:00,56.68,56.74,56.67,56.72,54202.0,40.5075,40.5504,40.5004,40.5361,54202.0
2015-09-04 11:30:00,56.72,56.72,56.59,56.6,54713.0,40.5361,40.5361,40.4432,40.4503,54713.0
2015-09-04 11:35:00,56.59,56.59,56.53,56.53,42615.0,40.4432,40.4432,40.4003,40.4003,42615.0
2015-09-04 11:40:00,56.53,56.63,56.53,56.63,20971.0,40.4003,40.4718,40.4003,40.4718,20971.0
2015-09-04 11:45:00,56.62,56.71,56.61,56.7,27022.0,40.4646,40.5289,40.4575,40.5218,27022.0
2015-09-04 11:50:00,56.69,56.7,56.61,56.62,24724.0,40.5146,40.5218,40.4575,40.4646,24724.0
2015-09-04 11:55:00,56.62,56.71,56.61,56.7,75822.0,40.4646,40.5289,40.4575,40.5218,75822.0
2015-09-04 12:00:00,56.7,56.73,56.69,56.71,48386.0,40.5218,40.5432,40.5146,40.5289,48386.0
2015-09-04 12:05:00,56.71,56.76,56.69,56.76,30564.0,40.5289,40.5647,40.5146,40.5647,30564.0
2015-09-04 12:10:00,56.76,56.79,56.72,56.75,26943.0,40.5647,40.5861,40.5361,40.5575,26943.0
2015-09-04 12:15:00,56.75,56.79,56.74,56.75,62084.0,40.5575,40.5861,40.5504,40.5575,62084.0
2015-09-04 12:20:00,56.74,56.74,56.69,56.7,19543.0,40.5504,40.5504,40.5146,40.5218,19543.0
2015-09-04 12:25:00,56.7,56.72,56.67,56.67,19939.0,40.5218,40.5361,40.5004,40.5004,19939.0
2015-09-04 12:30:00,56.68,56.71,56.65,56.7,21068.0,40.5075,40.5289,40.4861,40.5218,21068.0
2015-09-04 12:35:00,56.7,56.72,56.68,56.72,27341.0,40.5218,40.5361,40.5075,40.5361,27341.0
2015-09-04 12:40:00,56.72,56.74,56.69,56.7,20503.0,40.5361,40.5504,40.5146,40.5218,20503.0
2015-09-04 12:45:00,56.69,56.75,56.67,56.75,19125.0,40.5146,40.5575,40.5004,40.5575,19125.0
2015-09-04 12:50:00,56.76,56.79,56.74,56.78,15610.0,40.5647,40.5861,40.5504,40.579,15610.0
2015-09-04 12:55:00,56.78,56.79,56.75,56.75,27170.0,40.579,40.5861,40.5575,40.5575,27170.0
2015-09-04 13:00:00,56.75,56.75,56.68,56.73,32354.0,40.5575,40.5575,40.5075,40.5432,32354.0
2015-09-04 13:05:00,56.71,56.73,56.66,56.71,26416.0,40.5289,40.5432,40.4932,40.5289,26416.0
2015-09-04 13:10:00,56.7,56.73,56.64,56.65,15017.0,40.5218,40.5432,40.4789,40.4861,15017.0
2015-09-04 13:15:00,56.64,56.7,56.64,56.67,21061.0,40.4789,40.5218,40.4789,40.5004,21061.0
2015-09-04 13:20:00,56.66,56.67,56.56,56.59,42618.0,40.4932,40.5004,40.4217,40.4432,42618.0
2015-09-04 13:25:00,56.59,56.61,56.54,56.59,19929.0,40.4432,40.4575,40.4074,40.4432,19929.0
2015-09-04 13:30:00,56.59,56.6,56.56,56.6,25582.0,40.4432,40.4503,40.4217,40.4503,25582.0
2015-09-04 13:35:00,56.6,56.61,56.57,56.59,17773.0,40.4503,40.4575,40.4289,40.4432,17773.0
2015-09-04 13:40:00,56.59,56.61,56.56,56.56,20017.0,40.4432,40.4575,40.4217,40.4217,20017.0
2015-09-04 13:45:00,56.56,56.6,56.55,56.56,16819.0,40.4217,40.4503,40.4146,40.4217,16819.0
2015-09-04 13:50:00,56.56,56.61,56.56,56.57,13954.0,40.4217,40.4575,40.4217,40.4289,13954.0
2015-09-04 13:55:00,56.57,56.57,56.54,56.54,24802.0,40.4289,40.4289,40.4074,40.4074,24802.0
2015-09-04 14:00:00,56.53,56.55,56.49,56.51,34067.0,40.4003,40.4146,40.3717,40.386,34067.0
2015-09-04 14:05:00,56.51,56.53,56.48,56.49,31767.0,40.386,40.4003,40.3646,40.3717,31767.0
2015-09-04 14:10:00,56.49,56.53,56.48,56.53,37381.0,40.3717,40.4003,40.3646,40.4003,37381.0
2015-09-04 14:15:00,56.53,56.53,56.44,56.45,60638.0,40.4003,40.4003,40.336,40.3431,60638.0
2015-09-04 14:20:00,56.45,56.47,56.41,56.42,35315.0,40.3431,40.3574,40.3145,40.3217,35315.0
2015-09-04 14:25:00,56.42,56.49,56.4,56.46,26213.0,40.3217,40.3717,40.3074,40.3503,26213.0
2015-09-04 14:30:00,56.46,56.48,56.44,56.45,31677.0,40.3503,40.3646,40.336,40.3431,31677.0
2015-09-04 14:35:00,56.45,56.48,56.43,56.47,30215.0,40.3431,40.3646,40.3288,40.3574,30215.0
2015-09-04 14:40:00,56.48,56.58,56.48,56.58,24092.0,40.3646,40.436,40.3646,40.436,24092.0
2015-09-04 14:45:00,56.58,56.65,56.56,56.61,25596.0,40.436,40.4861,40.4217,40.4575,25596.0
2015-09-04 14:50:00,56.62,56.64,56.59,56.62,26086.0,40.4646,40.4789,40.4432,40.4646,26086.0
2015-09-04 14:55:00,56.61,56.66,56.57,56.66,32354.0,40.4575,40.4932,40.4289,40.4932,32354.0
2015-09-04 15:00:00,56.66,56.7,56.63,56.66,29789.0,40.4932,40.5218,40.4718,40.4932,29789.0
2015-09-04 15:05:00,56.65,56.71,56.64,56.65,36467.0,40.4861,40.5289,40.4789,40.4861,36467.0
2015-09-04 15:10:00,56.64,56.65,56.56,56.61,47130.0,40.4789,40.4861,40.4217,40.4575,47130.0
2015-09-04 15:15:00,56.6,56.64,56.55,56.61,47355.0,40.4503,40.4789,40.4146,40.4575,47355.0
2015-09-04 15:20:00,56.6,56.63,56.55,56.58,27876.0,40.4503,40.4718,40.4146,40.436,27876.0
2015-09-04 15:25:00,56.57,56.65,56.54,56.64,32712.0,40.4289,40.4861,40.4074,40.4789,32712.0
2015-09-04 15:30:00,56.65,56.77,56.6,56.74,51836.0,40.4861,40.5718,40.4503,40.5504,51836.0
2015-09-04 15:35:00,56.73,56.81,56.72,56.72,60788.0,40.5432,40.6004,40.5361,40.5361,60788.0
2015-09-04 15:40:00,56.72,56.81,56.71,56.74,74538.0,40.5361,40.6004,40.5289,40.5504,74538.0
2015-09-04 15:45:00,56.73,56.9,56.72,56.85,144323.0,40.5432,40.6647,40.5361,40.629,144323.0
2015-09-04 15:50:00,56.85,56.86,56.68,56.71,263827.0,40.629,40.6361,40.5075,40.5289,263827.0
2015-09-04 15:55:00,56.72,56.74,56.59,56.59,376189.0,40.5361,40.5504,40.4432,40.4432,376189.0
2015-09-08 09:30:00,57.21,57.44,57.19,57.28,64556.0,40.8863,41.0506,40.872,40.9363,64556.0
2015-09-08 09:35:00,57.26,57.27,57.06,57.06,37555.0,40.922,40.9292,40.7791,40.7791,37555.0
2015-09-08 09:40:00,57.06,57.17,56.98,57.13,56385.0,40.7791,40.8577,40.7219,40.8291,56385.0
2015-09-08 09:45:00,57.13,57.13,57.04,57.08,42949.0,40.8291,40.8291,40.7648,40.7934,42949.0
2015-09-08 09:50:00,57.09,57.13,57.06,57.06,41351.0,40.8005,40.8291,40.7791,40.7791,41351.0
2015-09-08 09:55:00,57.07,57.1,56.99,57.0,35758.0,40.7862,40.8077,40.729,40.7362,35758.0
2015-09-08 10:00:00,57.0,57.0,56.91,56.95,53172.0,40.7362,40.7362,40.6719,40.7005,53172.0
2015-09-08 10:05:00,56.95,57.0,56.93,56.95,52029.0,40.7005,40.7362,40.6862,40.7005,52029.0
2015-09-08 10:10:00,56.95,56.99,56.92,56.96,57424.0,40.7005,40.729,40.679,40.7076,57424.0
2015-09-08 10:15:00,56.95,56.97,56.9,56.91,69629.0,40.7005,40.7148,40.6647,40.6719,69629.0
2015-09-08 10:20:00,56.91,56.91,56.86,56.88,83465.0,40.6719,40.6719,40.6361,40.6504,83465.0
2015-09-08 10:25:00,56.88,56.89,56.85,56.88,68333.0,40.6504,40.6576,40.629,40.6504,68333.0
2015-09-08 10:30:00,56.89,56.93,56.85,56.86,48140.0,40.6576,40.6862,40.629,40.6361,48140.0
2015-09-08 10:35:00,56.87,56.88,56.83,56.85,42750.0,40.6433,40.6504,40.6147,40.629,42750.0
2015-09-08 10:40:00,56.84,56.86,56.77,56.78,66850.0,40.6218,40.6361,40.5718,40.579,66850.0
2015-09-08 10:45:00,56.77,56.81,56.76,56.79,50138.0,40.5718,40.6004,40.5647,40.5861,50138.0
2015-09-08 10:50:00,56.79,56.84,56.75,56.76,55538.0,40.5861,40.6218,40.5575,40.5647,55538.0
2015-09-08 10:55:00,56.75,56.81,56.72,56.75,49869.0,40.5575,40.6004,40.5361,40.5575,49869.0
2015-09-08 11:00:00,56.76,56.76,56.65,56.65,37490.0,40.5647,40.5647,40.4861,40.4861,37490.0
2015-09-08 11:05:00,56.65,56.66,56.63,56.64,72946.0,40.4861,40.4932,40.4718,40.4789,72946.0
2015-09-08 11:10:00,56.64,56.74,56.64,56.69,30773.0,40.4789,40.5504,40.4789,40.5146,30773.0
2015-09-08 11:15:00,56.69,56.72,56.68,56.72,38965.0,40.5146,40.5361,40.5075,40.5361,38965.0
2015-09-08 11:20:00,56.71,56.81,56.7,56.81,39014.0,40.5289,40.6004,40.5218,40.6004,39014.0
2015-09-08 11:25:00,56.8,56.81,56.75,56.75,29291.0,40.5933,40.6004,40.5575,40.5575,29291.0
2015-09-08 11:30:00,56.76,56.77,56.74,56.76,46463.0,40.5647,40.5718,40.5504,40.5647,46463.0
2015-09-08 11:35:00,56.76,56.78,56.75,56.75,32243.0,40.5647,40.579,40.5575,40.5575,32243.0
2015-09-08 11:40:00,56.75,56.79,56.74,56.75,57175.0,40.5575,40.5861,40.5504,40.5575,57175.0
2015-09-08 11:45:00,56.75,56.79,56.75,56.77,43155.0,40.5575,40.5861,40.5575,40.5718,43155.0
2015-09-08 11:50:00,56.76,56.82,56.74,56.76,66661.0,40.5647,40.6076,40.5504,40.5647,66661.0
2015-09-08 11:55:00,56.75,56.77,56.74,56.76,50665.0,40.5575,40.5718,40.5504,40.5647,50665.0
2015-09-08 12:00:00,56.76,56.78,56.73,56.76,33362.0,40.5647,40.579,40.5432,40.5647,33362.0
2015-09-08 12:05:00,56.75,56.77,56.75,56.75,25212.0,40.5575,40.5718,40.5575,40.5575,25212.0
2015-09-08 12:10:00,56.75,56.83,56.75,56.83,32538.0,40.5575,40.6147,40.5575,40.6147,32538.0
2015-09-08 12:15:00,56.84,56.9,56.83,56.88,16920.0,40.6218,40.6647,40.6147,40.6504,16920.0
2015-09-08 12:20:00,56.89,56.95,56.89,56.94,18192.0,40.6576,40.7005,40.6576,40.6933,18192.0
2015-09-08 12:25:00,56.95,56.96,56.89,56.94,30884.0,40.7005,40.7076,40.6576,40.6933,30884.0
2015-09-08 12:30:00,56.95,56.96,56.92,56.92,16106.0,40.7005,40.7076,40.679,40.679,16106.0
2015-09-08 12:35:00,56.92,56.93,56.88,56.89,12372.0,40.679,40.6862,40.6504,40.6576,12372.0
2015-09-08 12:40:00,56.89,56.92,56.87,56.88,32832.0,40.6576,40.679,40.6433,40.6504,32832.0
2015-09-08 12:45:00,56.89,56.89,56.86,56.87,18844.0,40.6576,40.6576,40.6361,40.6433,18844.0
2015-09-08 12:50:00,56.88,56.89,56.85,56.87,21998.0,40.6504,40.6576,40.629,40.6433,21998.0
2015-09-08 12:55:00,56.88,56.88,56.85,56.88,24357.0,40.6504,40.6504,40.629,40.6504,24357.0
2015-09-08 13:00:00,56.88,56.91,56.87,56.89,15060.0,40.6504,40.6719,40.6433,40.6576,15060.0
2015-09-08 13:05:00,56.89,56.91,56.84,56.87,32101.0,40.6576,40.6719,40.6218,40.6433,32101.0
2015-09-08 13:10:00,56.86,56.91,56.86,56.9,17503.0,40.6361,40.6719,40.6361,40.6647,17503.0
2015-09-08 13:15:00,56.89,56.93,56.88,56.88,17687.0,40.6576,40.6862,40.6504,40.6504,17687.0
2015-09-08 13:20:00,56.88,56.91,56.87,56.87,30551.0,40.6504,40.6719,40.6433,40.6433,30551.0
2015-09-08 13:25:00,56.86,56.86,56.83,56.84,94759.0,40.6361,40.6361,40.6147,40.6218,94759.0
2015-09-08 13:30:00,56.84,56.87,56.83,56.87,22636.0,40.6218,40.6433,40.6147,40.6433,22636.0
2015-09-08 13:35:00,56.87,56.93,56.85,56.92,40655.0,40.6433,40.6862,40.629,40.679,40655.0
2015-09-08 13:40:00,56.93,56.96,56.92,56.94,19279.0,40.6862,40.7076,40.679,40.6933,19279.0
2015-09-08 13:45:00,56.95,56.97,56.93,56.97,17981.0,40.7005,40.7148,40.6862,40.7148,17981.0
2015-09-08 13:50:00,56.97,57.0,56.95,56.98,23676.0,40.7148,40.7362,40.7005,40.7219,23676.0
2015-09-08 13:55:00,56.98,56.99,56.97,56.98,12907.0,40.7219,40.729,40.7148,40.7219,12907.0
2015-09-08 14:00:00,56.99,57.01,56.98,56.98,21939.0,40.729,40.7433,40.7219,40.7219,21939.0
2015-09-08 14:05:00,56.98,56.99,56.96,56.97,19960.0,40.7219,40.729,40.7076,40.7148,19960.0
2015-09-08 14:10:00,56.97,56.98,56.92,56.92,15166.0,40.7148,40.7219,40.679,40.679,15166.0
2015-09-08 14:15:00,56.93,56.98,56.92,56.93,40717.0,40.6862,40.7219,40.679,40.6862,40717.0
2015-09-08 14:20:00,56.93,56.97,56.91,56.97,70048.0,40.6862,40.7148,40.6719,40.7148,70048.0
2015-09-08 14:25:00,56.98,57.01,56.96,56.98,33130.0,40.7219,40.7433,40.7076,40.7219,33130.0
2015-09-08 14:30:00,56.98,57.0,56.94,56.95,38156.0,40.7219,40.7362,40.6933,40.7005,38156.0
2015-09-08 14:35:00,56.95,57.08,56.95,57.07,59105.0,40.7005,40.7934,40.7005,40.7862,59105.0
2015-09-08 14:40:00,57.07,57.1,57.05,57.08,35063.0,40.7862,40.8077,40.7719,40.7934,35063.0
2015-09-08 14:45:00,57.08,57.11,57.06,57.06,25202.0,40.7934,40.8148,40.7791,40.7791,25202.0
2015-09-08 14:50:00,57.06,57.07,57.03,57.03,14632.0,40.7791,40.7862,40.7576,40.7576,14632.0
2015-09-08 14:55:00,57.03,57.04,56.98,56.99,40000.0,40.7576,40.7648,40.7219,40.729,40000.0
2015-09-08 15:00:00,56.98,57.07,56.97,57.06,43932.0,40.7219,40.7862,40.7148,40.7791,43932.0
2015-09-08 15:05:00,57.05,57.05,57.01,57.02,19279.0,40.7719,40.7719,40.7433,40.7505,19279.0
2015-09-08 15:10:00,57.02,57.04,57.0,57.02,33425.0,40.7505,40.7648,40.7362,40.7505,33425.0
2015-09-08 15:15:00,57.01,57.02,57.0,57.0,28859.0,40.7433,40.7505,40.7362,40.7362,28859.0
2015-09-08 15:20:00,57.0,57.01,56.96,57.0,54269.0,40.7362,40.7433,40.7076,40.7362,54269.0
2015-09-08 15:25:00,57.0,57.08,56.99,57.08,38612.0,40.7362,40.7934,40.729,40.7934,38612.0
2015-09-08 15:30:00,57.08,57.09,57.05,57.05,65405.0,40.7934,40.8005,40.7719,40.7719,65405.0
2015-09-08 15:35:00,57.05,57.15,57.05,57.12,76363.0,40.7719,40.8434,40.7719,40.822,76363.0
2015-09-08 15:40:00,57.12,57.13,57.1,57.1,42004.0,40.822,40.8291,40.8077,40.8077,42004.0
2015-09-08 15:45:00,57.11,57.15,57.1,57.12,64530.0,40.8148,40.8434,40.8077,40.822,64530.0
2015-09-08 15:50:00,57.12,57.19,57.1,57.18,91130.0,40.822,40.872,40.8077,40.8648,91130.0
2015-09-08 15:55:00,57.19,57.19,57.12,57.16,179567.0,40.872,40.872,40.822,40.8505,179567.0
2015-09-09 09:30:00,57.48,57.54,57.2,57.2,145206.0,41.0792,41.1221,40.8791,40.8791,145206.0
2015-09-09 09:35:00,57.2,57.34,57.06,57.06,133639.0,40.8791,40.9792,40.7791,40.7791,133639.0
2015-09-09 09:40:00,57.06,57.12,56.87,56.89,230083.0,40.7791,40.822,40.6433,40.6576,230083.0
2015-09-09 09:45:00,56.87,56.96,56.87,56.95,42062.0,40.6433,40.7076,40.6433,40.7005,42062.0
2015-09-09 09:50:00,56.95,57.05,56.95,57.0,58658.0,40.7005,40.7719,40.7005,40.7362,58658.0
2015-09-09 09:55:00,57.0,57.0,56.91,56.94,108362.0,40.7362,40.7362,40.6719,40.6933,108362.0
2015-09-09 10:00:00,56.95,56.99,56.9,56.93,72730.0,40.7005,40.729,40.6647,40.6862,72730.0
2015-09-09 10:05:00,56.93,57.01,56.89,57.0,18385.0,40.6862,40.7433,40.6576,40.7362,18385.0
2015-09-09 10:10:00,56.99,57.05,56.96,57.03,32448.0,40.729,40.7719,40.7076,40.7576,32448.0
2015-09-09 10:15:00,57.03,57.05,57.01,57.02,33997.0,40.7576,40.7719,40.7433,40.7505,33997.0
2015-09-09 10:20:00,57.02,57.02,56.97,56.98,28651.0,40.7505,40.7505,40.7148,40.7219,28651.0
2015-09-09 10:25:00,56.99,57.03,56.98,56.99,44720.0,40.729,40.7576,40.7219,40.729,44720.0
2015-09-09 10:30:00,56.99,56.99,56.81,56.81,48006.0,40.729,40.729,40.6004,40.6004,48006.0
2015-09-09 10:35:00,56.8,56.81,56.69,56.78,40340.0,40.5933,40.6004,40.5146,40.579,40340.0
2015-09-09 10:40:00,56.77,56.83,56.74,56.82,37901.0,40.5718,40.6147,40.5504,40.6076,37901.0
2015-09-09 10:45:00,56.81,56.87,56.8,56.86,28085.0,40.6004,40.6433,40.5933,40.6361,28085.0
2015-09-09 10:50:00,56.85,56.86,56.73,56.73,30041.0,40.629,40.6361,40.5432,40.5432,30041.0
2015-09-09 10:55:00,56.72,56.75,56.64,56.67,97412.0,40.5361,40.5575,40.4789,40.5004,97412.0
2015-09-09 11:00:00,56.68,56.76,56.67,56.74,47260.0,40.5075,40.5647,40.5004,40.5504,47260.0
2015-09-09 11:05:00,56.75,56.77,56.68,56.73,68497.0,40.5575,40.5718,40.5075,40.5432,68497.0
2015-09-09 11:10:00,56.73,56.8,56.73,56.8,30210.0,40.5432,40.5933,40.5432,40.5933,30210.0
2015-09-09 11:15:00,56.8,56.8,56.75,56.76,28061.0,40.5933,40.5933,40.5575,40.5647,28061.0
2015-09-09 11:20:00,56.76,56.76,56.68,56.75,34521.0,40.5647,40.5647,40.5075,40.5575,34521.0
2015-09-09 11:25:00,56.75,56.76,56.7,56.76,29917.0,40.5575,40.5647,40.5218,40.5647,29917.0
2015-09-09 11:30:00,56.76,56.78,56.72,56.73,96349.0,40.5647,40.579,40.5361,40.5432,96349.0
2015-09-09 11:35:00,56.73,56.73,56.68,56.71,37453.0,40.5432,40.5432,40.5075,40.5289,37453.0
2015-09-09 11:40:00,56.7,56.7,56.61,56.65,37520.0,40.5218,40.5218,40.4575,40.4861,37520.0
2015-09-09 11:45:00,56.64,56.68,56.64,56.64,32690.0,40.4789,40.5075,40.4789,40.4789,32690.0
2015-09-09 11:50:00,56.65,56.65,56.56,56.56,40544.0,40.4861,40.4861,40.4217,40.4217,40544.0
2015-09-09 11:55:00,56.57,56.64,56.55,56.64,52937.0,40.4289,40.4789,40.4146,40.4789,52937.0
2015-09-09 12:00:00,56.64,56.66,56.62,56.64,19549.0,40.4789,40.4932,40.4646,40.4789,19549.0
2015-09-09 12:05:00,56.65,56.76,56.63,56.71,32819.0,40.4861,40.5647,40.4718,40.5289,32819.0
2015-09-09 12:10:00,56.72,56.75,56.68,56.71,21823.0,40.5361,40.5575,40.5075,40.5289,21823.0
2015-09-09 12:15:00,56.71,56.76,56.7,56.75,19110.0,40.5289,40.5647,40.5218,40.5575,19110.0
2015-09-09 12:20:00,56.75,56.76,56.72,56.73,12471.0,40.5575,40.5647,40.5361,40.5432,12471.0
2015-09-09 12:25:00,56.73,56.76,56.71,56.76,22564.0,40.5432,40.5647,40.5289,40.5647,22564.0
2015-09-09 12:30:00,56.76,56.79,56.72,56.72,18257.0,40.5647,40.5861,40.5361,40.5361,18257.0
2015-09-09 12:35:00,56.71,56.75,56.67,56.71,16844.0,40.5289,40.5575,40.5004,40.5289,16844.0
2015-09-09 12:40:00,56.7,56.74,56.68,56.71,18788.0,40.5218,40.5504,40.5075,40.5289,18788.0
2015-09-09 12:45:00,56.71,56.74,56.7,56.7,15484.0,40.5289,40.5504,40.5218,40.5218,15484.0
2015-09-09 12:50:00,56.69,56.69,56.64,56.68,13983.0,40.5146,40.5146,40.4789,40.5075,13983.0
2015-09-09 12:55:00,56.68,56.68,56.65,56.67,11570.0,40.5075,40.5075,40.4861,40.5004,11570.0
2015-09-09 13:00:00,56.67,56.74,56.67,56.74,22701.0,40.5004,40.5504,40.5004,40.5504,22701.0
2015-09-09 13:05:00,56.73,56.75,56.67,56.68,44005.0,40.5432,40.5575,40.5004,40.5075,44005.0
2015-09-09 13:10:00,56.67,56.7,56.66,56.66,25727.0,40.5004,40.5218,40.4932,40.4932,25727.0
2015-09-09 13:15:00,56.67,56.67,56.61,56.61,92232.0,40.5004,40.5004,40.4575,40.4575,92232.0
2015-09-09 13:20:00,56.6,56.63,56.57,56.58,25641.0,40.4503,40.4718,40.4289,40.436,25641.0
2015-09-09 13:25:00,56.59,56.59,56.49,56.5,23601.0,40.4432,40.4432,40.3717,40.3789,23601.0
2015-09-09 13:30:00,56.5,56.51,56.43,56.47,50827.0,40.3789,40.386,40.3288,40.3574,50827.0
2015-09-09 13:35:00,56.47,56.48,56.43,56.43,31145.0,40.3574,40.3646,40.3288,40.3288,31145.0
2015-09-09 13:40:00,56.43,56.43,56.35,56.36,44050.0,40.3288,40.3288,40.2717,40.2788,44050.0
2015-09-09 13:45:00,56.36,56.4,56.34,56.39,32801.0,40.2788,40.3074,40.2645,40.3002,32801.0
2015-09-09 13:50:00,56.39,56.39,56.29,56.32,41107.0,40.3002,40.3002,40.2288,40.2502,41107.0
2015-09-09 13:55:00,56.32,56.33,56.28,56.32,34978.0,40.2502,40.2574,40.2216,40.2502,34978.0
2015-09-09 14:00:00,56.32,56.36,56.29,56.34,37670.0,40.2502,40.2788,40.2288,40.2645,37670.0
2015-09-09 14:05:00,56.33,56.4,56.3,56.38,41185.0,40.2574,40.3074,40.2359,40.2931,41185.0
2015-09-09 14:10:00,56.38,56.45,56.37,56.43,54570.0,40.2931,40.3431,40.286,40.3288,54570.0
2015-09-09 14:15:00,56.43,56.43,56.36,56.39,59887.0,40.3288,40.3288,40.2788,40.3002,59887.0
2015-09-09 14:20:00,56.39,56.39,56.3,56.31,33196.0,40.3002,40.3002,40.2359,40.2431,33196.0
2015-09-09 14:25:00,56.31,56.33,56.24,56.28,36063.0,40.2431,40.2574,40.193,40.2216,36063.0
2015-09-09 14:30:00,56.29,56.29,56.15,56.17,57595.0,40.2288,40.2288,40.1287,40.143,57595.0
2015-09-09 14:35:00,56.18,56.26,56.18,56.18,48275.0,40.1502,40.2073,40.1502,40.1502,48275.0
2015-09-09 14:40:00,56.18,56.19,56.09,56.12,47866.0,40.1502,40.1573,40.0858,40.1073,47866.0
2015-09-09 14:45:00,56.13,56.17,56.11,56.16,32577.0,40.1144,40.143,40.1001,40.1359,32577.0
2015-09-09 14:50:00,56.16,56.23,56.15,56.21,23338.0,40.1359,40.1859,40.1287,40.1716,23338.0
2015-09-09 14:55:00,56.2,56.24,56.19,56.22,34397.0,40.1645,40.193,40.1573,40.1787,34397.0
2015-09-09 15:00:00,56.21,56.31,56.13,56.31,82706.0,40.1716,40.2431,40.1144,40.2431,82706.0
2015-09-09 15:05:00,56.3,56.34,56.27,56.3,44759.0,40.2359,40.2645,40.2145,40.2359,44759.0
2015-09-09 15:10:00,56.3,56.33,56.16,56.26,73888.0,40.2359,40.2574,40.1359,40.2073,73888.0
2015-09-09 15:15:00,56.25,56.3,56.17,56.25,72794.0,40.2002,40.2359,40.143,40.2002,72794.0
2015-09-09 15:20:00,56.24,56.29,56.21,56.26,47882.0,40.193,40.2288,40.1716,40.2073,47882.0
2015-09-09 15:25:00,56.27,56.27,56.06,56.11,74094.0,40.2145,40.2145,40.0644,40.1001,74094.0
2015-09-09 15:30:00,56.11,56.11,55.94,55.99,105720.0,40.1001,40.1001,39.9786,40.0144,105720.0
2015-09-09 15:35:00,56.0,56.04,55.93,55.94,65519.0,40.0215,40.0501,39.9715,39.9786,65519.0
2015-09-09 15:40:00,55.94,55.94,55.81,55.83,136494.0,39.9786,39.9786,39.8857,39.9,136494.0
2015-09-09 15:45:00,55.83,55.89,55.75,55.77,176241.0,39.9,39.9429,39.8429,39.8571,176241.0
2015-09-09 15:50:00,55.77,55.79,55.62,55.65,176872.0,39.8571,39.8714,39.7499,39.7714,176872.0
2015-09-09 15:55:00,55.65,55.82,55.63,55.8,283625.0,39.7714,39.8929,39.7571,39.8786,283625.0
2015-09-10 09:30:00,55.71,55.89,55.66,55.68,80226.0,39.8143,39.9429,39.7785,39.7928,80226.0
2015-09-10 09:35:00,55.66,55.73,55.56,55.63,99407.0,39.7785,39.8286,39.7071,39.7571,99407.0
2015-09-10 09:40:00,55.62,55.7,55.56,55.68,121518.0,39.7499,39.8071,39.7071,39.7928,121518.0
2015-09-10 09:45:00,55.67,55.76,55.63,55.74,88657.0,39.7857,39.85,39.7571,39.8357,88657.0
2015-09-10 09:50:00,55.74,55.82,55.65,55.67,53112.0,39.8357,39.8929,39.7714,39.7857,53112.0
2015-09-10 09:55:00,55.67,55.71,55.61,55.62,26389.0,39.7857,39.8143,39.7428,39.7499,26389.0
2015-09-10 10:00:00,55.66,55.71,55.6,55.66,51706.0,39.7785,39.8143,39.7357,39.7785,51706.0
2015-09-10 10:05:00,55.67,55.73,55.66,55.68,27759.0,39.7857,39.8286,39.7785,39.7928,27759.0
2015-09-10 10:10:00,55.68,55.68,55.56,55.61,57374.0,39.7928,39.7928,39.7071,39.7428,57374.0
2015-09-10 10:15:00,55.61,55.71,55.53,55.7,76874.0,39.7428,39.8143,39.6856,39.8071,76874.0
2015-09-10 10:20:00,55.69,55.75,55.66,55.67,162791.0,39.8,39.8429,39.7785,39.7857,162791.0
2015-09-10 10:25:00,55.67,55.67,55.6,55.66,58457.0,39.7857,39.7857,39.7357,39.7785,58457.0
2015-09-10 10:30:00,55.66,55.84,55.66,55.84,50101.0,39.7785,39.9072,39.7785,39.9072,50101.0
2015-09-10 10:35:00,55.85,55.99,55.85,55.97,55680.0,39.9143,40.0144,39.9143,40.0001,55680.0
2015-09-10 10:40:00,55.97,56.03,55.96,56.02,45461.0,40.0001,40.043,39.9929,40.0358,45461.0
2015-09-10 10:45:00,56.02,56.1,56.01,56.1,31920.0,40.0358,40.093,40.0287,40.093,31920.0
2015-09-10 10:50:00,56.09,56.18,56.05,56.08,101487.0,40.0858,40.1502,40.0573,40.0787,101487.0
2015-09-10 10:55:00,56.08,56.11,56.07,56.09,22545.0,40.0787,40.1001,40.0715,40.0858,22545.0
2015-09-10 11:00:00,56.09,56.15,56.04,56.04,30598.0,40.0858,40.1287,40.0501,40.0501,30598.0
2015-09-10 11:05:00,56.04,56.09,56.01,56.02,18208.0,40.0501,40.0858,40.0287,40.0358,18208.0
2015-09-10 11:10:00,56.03,56.11,56.01,56.02,22478.0,40.043,40.1001,40.0287,40.0358,22478.0
2015-09-10 11:15:00,56.03,56.04,55.94,55.94,35211.0,40.043,40.0501,39.9786,39.9786,35211.0
2015-09-10 11:20:00,55.94,55.97,55.87,55.92,21229.0,39.9786,40.0001,39.9286,39.9643,21229.0
2015-09-10 11:25:00,55.92,55.96,55.87,55.93,24911.0,39.9643,39.9929,39.9286,39.9715,24911.0
2015-09-10 11:30:00,55.93,56.02,55.93,55.99,32437.0,39.9715,40.0358,39.9715,40.0144,32437.0
2015-09-10 11:35:00,55.99,56.07,55.97,56.05,23868.0,40.0144,40.0715,40.0001,40.0573,23868.0
2015-09-10 11:40:00,56.05,56.08,55.99,56.07,25663.0,40.0573,40.0787,40.0144,40.0715,25663.0
2015-09-10 11:45:00,56.06,56.08,55.99,55.99,19309.0,40.0644,40.0787,40.0144,40.0144,19309.0
2015-09-10 11:50:00,55.99,56.0,55.92,56.0,23576.0,40.0144,40.0215,39.9643,40.0215,23576.0
2015-09-10 11:55:00,56.01,56.04,55.96,55.98,34962.0,40.0287,40.0501,39.9929,40.0072,34962.0
2015-09-10 12:00:00,55.99,56.0,55.92,56.0,30577.0,40.0144,40.0215,39.9643,40.0215,30577.0
2015-09-10 12:05:00,56.0,56.11,55.97,56.11,30071.0,40.0215,40.1001,40.0001,40.1001,30071.0
2015-09-10 12:10:00,56.11,56.11,56.01,56.02,19035.0,40.1001,40.1001,40.0287,40.0358,19035.0
2015-09-10 12:15:00,56.01,56.04,55.89,55.89,18026.0,40.0287,40.0501,39.9429,39.9429,18026.0
2015-09-10 12:20:00,55.89,55.93,55.87,55.88,21170.0,39.9429,39.9715,39.9286,39.9358,21170.0
2015-09-10 12:25:00,55.88,55.9,55.81,55.85,22073.0,39.9358,39.9501,39.8857,39.9143,22073.0
2015-09-10 12:30:00,55.86,55.91,55.83,55.89,13223.0,39.9215,39.9572,39.9,39.9429,13223.0
2015-09-10 12:35:00,55.89,55.94,55.88,55.94,17109.0,39.9429,39.9786,39.9358,39.9786,17109.0
2015-09-10 12:40:00,55.93,55.93,55.86,55.88,14082.0,39.9715,39.9715,39.9215,39.9358,14082.0
2015-09-10 12:45:00,55.89,55.97,55.87,55.97,22890.0,39.9429,40.0001,39.9286,40.0001,22890.0
2015-09-10 12:50:00,55.97,55.97,55.91,55.94,16528.0,40.0001,40.0001,39.9572,39.9786,16528.0
2015-09-10 12:55:00,55.94,55.98,55.87,55.91,25731.0,39.9786,40.0072,39.9286,39.9572,25731.0
2015-09-10 13:00:00,55.91,55.91,55.84,55.85,17332.0,39.9572,39.9572,39.9072,39.9143,17332.0
2015-09-10 13:05:00,55.86,55.93,55.86,55.9,20908.0,39.9215,39.9715,39.9215,39.9501,20908.0
2015-09-10 13:10:00,55.9,55.95,55.89,55.9,16305.0,39.9501,39.9858,39.9429,39.9501,16305.0
2015-09-10 13:15:00,55.9,55.94,55.9,55.93,15406.0,39.9501,39.9786,39.9501,39.9715,15406.0
2015-09-10 13:20:00,55.93,56.03,55.9,56.01,31761.0,39.9715,40.043,39.9501,40.0287,31761.0
2015-09-10 13:25:00,56.02,56.15,56.0,56.14,27925.0,40.0358,40.1287,40.0215,40.1216,27925.0
2015-09-10 13:30:00,56.13,56.19,56.1,56.18,29804.0,40.1144,40.1573,40.093,40.1502,29804.0
2015-09-10 13:35:00,56.18,56.25,56.16,56.22,47855.0,40.1502,40.2002,40.1359,40.1787,47855.0
2015-09-10 13:40:00,56.23,56.25,56.14,56.16,35999.0,40.1859,40.2002,40.1216,40.1359,35999.0
2015-09-10 13:45:00,56.16,56.17,56.11,56.17,25740.0,40.1359,40.143,40.1001,40.143,25740.0
2015-09-10 13:50:00,56.18,56.2,56.08,56.09,34781.0,40.1502,40.1645,40.0787,40.0858,34781.0
2015-09-10 13:55:00,56.08,56.1,56.04,56.09,49638.0,40.0787,40.093,40.0501,40.0858,49638.0
2015-09-10 14:00:00,56.1,56.18,56.09,56.15,27541.0,40.093,40.1502,40.0858,40.1287,27541.0
2015-09-10 14:05:00,56.14,56.16,56.07,56.07,12405.0,40.1216,40.1359,40.0715,40.0715,12405.0
2015-09-10 14:10:00,56.08,56.13,56.07,56.11,30075.0,40.0787,40.1144,40.0715,40.1001,30075.0
2015-09-10 14:15:00,56.11,56.11,56.06,56.09,15098.0,40.1001,40.1001,40.0644,40.0858,15098.0
2015-09-10 14:20:00,56.08,56.09,56.02,56.08,29916.0,40.0787,40.0858,40.0358,40.0787,29916.0
2015-09-10 14:25:00,56.07,56.08,56.05,56.07,12161.0,40.0715,40.0787,40.0573,40.0715,12161.0
2015-09-10 14:30:00,56.07,56.13,56.07,56.07,28731.0,40.0715,40.1144,40.0715,40.0715,28731.0
2015-09-10 14:35:00,56.06,56.08,56.01,56.04,21627.0,40.0644,40.0787,40.0287,40.0501,21627.0
2015-09-10 14:40:00,56.03,56.1,56.03,56.06,18474.0,40.043,40.093,40.043,40.0644,18474.0
2015-09-10 14:45:00,56.06,56.06,56.0,56.01,16210.0,40.0644,40.0644,40.0215,40.0287,16210.0
2015-09-10 14:50:00,56.0,56.03,55.98,56.0,28414.0,40.0215,40.043,40.0072,40.0215,28414.0
2015-09-10 14:55:00,56.0,56.0,55.9,55.91,36173.0,40.0215,40.0215,39.9501,39.9572,36173.0
2015-09-10 15:00:00,55.9,55.91,55.79,55.82,49124.0,39.9501,39.9572,39.8714,39.8929,49124.0
2015-09-10 15:05:00,55.82,55.91,55.82,55.9,39066.0,39.8929,39.9572,39.8929,39.9501,39066.0
2015-09-10 15:10:00,55.91,55.93,55.85,55.91,39580.0,39.9572,39.9715,39.9143,39.9572,39580.0
2015-09-10 15:15:00,55.92,56.01,55.88,55.91,108947.0,39.9643,40.0287,39.9358,39.9572,108947.0
2015-09-10 15:20:00,55.9,55.91,55.77,55.8,91946.0,39.9501,39.9572,39.8571,39.8786,91946.0
2015-09-10 15:25:00,55.8,55.81,55.72,55.77,89713.0,39.8786,39.8857,39.8214,39.8571,89713.0
2015-09-10 15:30:00,55.77,55.79,55.68,55.73,73651.0,39.8571,39.8714,39.7928,39.8286,73651.0
2015-09-10 15:35:00,55.72,55.79,55.69,55.77,79680.0,39.8214,39.8714,39.8,39.8571,79680.0
2015-09-10 15:40:00,55.76,55.76,55.68,55.74,93589.0,39.85,39.85,39.7928,39.8357,93589.0
2015-09-10 15:45:00,55.74,55.79,55.69,55.78,117002.0,39.8357,39.8714,39.8,39.8643,117002.0
2015-09-10 15:50:00,55.78,55.83,55.71,55.78,136673.0,39.8643,39.9,39.8143,39.8643,136673.0
2015-09-10 15:55:00,55.79,55.9,55.78,55.88,197573.0,39.8714,39.9501,39.8643,39.9358,197573.0
2015-09-11 09:30:00,55.76,55.9,55.74,55.75,29511.0,39.85,39.9501,39.8357,39.8429,29511.0
2015-09-11 09:35:00,55.72,55.89,55.69,55.85,25144.0,39.8214,39.9429,39.8,39.9143,25144.0
2015-09-11 09:40:00,55.84,55.84,55.69,55.76,31608.0,39.9072,39.9072,39.8,39.85,31608.0
2015-09-11 09:45:00,55.74,55.75,55.7,55.71,17405.0,39.8357,39.8429,39.8071,39.8143,17405.0
2015-09-11 09:50:00,55.72,55.76,55.69,55.72,15898.0,39.8214,39.85,39.8,39.8214,15898.0
2015-09-11 09:55:00,55.72,55.77,55.66,55.66,15036.0,39.8214,39.8571,39.7785,39.7785,15036.0
2015-09-11 10:00:00,55.65,55.73,55.58,55.72,25472.0,39.7714,39.8286,39.7214,39.8214,25472.0
2015-09-11 10:05:00,55.7,55.84,55.7,55.84,24719.0,39.8071,39.9072,39.8071,39.9072,24719.0
2015-09-11 10:10:00,55.83,55.88,55.81,55.85,24648.0,39.9,39.9358,39.8857,39.9143,24648.0
2015-09-11 10:15:00,55.86,55.96,55.81,55.96,18858.0,39.9215,39.9929,39.8857,39.9929,18858.0
2015-09-11 10:20:00,55.95,55.97,55.9,55.96,36442.0,39.9858,40.0001,39.9501,39.9929,36442.0
2015-09-11 10:25:00,55.97,56.03,55.91,55.92,36119.0,40.0001,40.043,39.9572,39.9643,36119.0
2015-09-11 10:30:00,55.92,55.96,55.9,55.95,16431.0,39.9643,39.9929,39.9501,39.9858,16431.0
2015-09-11 10:35:00,55.94,55.97,55.86,55.96,26580.0,39.9786,40.0001,39.9215,39.9929,26580.0
2015-09-11 10:40:00,55.98,56.04,55.92,55.98,36066.0,40.0072,40.0501,39.9643,40.0072,36066.0
2015-09-11 10:45:00,55.97,56.0,55.95,55.96,40959.0,40.0001,40.0215,39.9858,39.9929,40959.0
2015-09-11 10:50:00,55.96,55.97,55.88,55.88,15251.0,39.9929,40.0001,39.9358,39.9358,15251.0
2015-09-11 10:55:00,55.88,55.89,55.84,55.89,15492.0,39.9358,39.9429,39.9072,39.9429,15492.0
2015-09-11 11:00:00,55.89,55.98,55.87,55.97,20949.0,39.9429,40.0072,39.9286,40.0001,20949.0
2015-09-11 11:05:00,55.98,56.04,55.97,55.97,17861.0,40.0072,40.0501,40.0001,40.0001,17861.0
2015-09-11 11:10:00,55.98,56.01,55.97,55.98,16153.0,40.0072,40.0287,40.0001,40.0072,16153.0
2015-09-11 11:15:00,55.98,56.02,55.94,56.02,15447.0,40.0072,40.0358,39.9786,40.0358,15447.0
2015-09-11 11:20:00,56.03,56.1,56.0,56.1,24662.0,40.043,40.093,40.0215,40.093,24662.0
2015-09-11 11:25:00,56.09,56.13,56.08,56.11,22167.0,40.0858,40.1144,40.0787,40.1001,22167.0
2015-09-11 11:30:00,56.11,56.13,56.0,56.03,39931.0,40.1001,40.1144,40.0215,40.043,39931.0
2015-09-11 11:35:00,56.02,56.09,56.0,56.09,29154.0,40.0358,40.0858,40.0215,40.0858,29154.0
2015-09-11 11:40:00,56.1,56.1,56.02,56.03,19414.0,40.093,40.093,40.0358,40.043,19414.0
2015-09-11 11:45:00,56.04,56.04,55.98,56.01,30466.0,40.0501,40.0501,40.0072,40.0287,30466.0
2015-09-11 11:50:00,56.01,56.13,56.01,56.09,18478.0,40.0287,40.1144,40.0287,40.0858,18478.0
2015-09-11 11:55:00,56.1,56.11,56.07,56.07,10072.0,40.093,40.1001,40.0715,40.0715,10072.0
2015-09-11 12:00:00,56.07,56.23,56.05,56.2,40415.0,40.0715,40.1859,40.0573,40.1645,40415.0
2015-09-11 12:05:00,56.2,56.23,56.15,56.16,10560.0,40.1645,40.1859,40.1287,40.1359,10560.0
2015-09-11 12:10:00,56.17,56.24,56.17,56.23,15506.0,40.143,40.193,40.143,40.1859,15506.0
2015-09-11 12:15:00,56.23,56.26,56.18,56.21,28115.0,40.1859,40.2073,40.1502,40.1716,28115.0
2015-09-11 12:20:00,56.21,56.23,56.19,56.21,18318.0,40.1716,40.1859,40.1573,40.1716,18318.0
2015-09-11 12:25:00,56.22,56.24,56.17,56.22,7337.0,40.1787,40.193,40.143,40.1787,7337.0
2015-09-11 12:30:00,56.22,56.25,56.19,56.2,14083.0,40.1787,40.2002,40.1573,40.1645,14083.0
2015-09-11 12:35:00,56.2,56.22,56.17,56.19,23306.0,40.1645,40.1787,40.143,40.1573,23306.0
2015-09-11 12:40:00,56.18,56.21,56.16,56.21,12782.0,40.1502,40.1716,40.1359,40.1716,12782.0
2015-09-11 12:45:00,56.21,56.26,56.2,56.26,16336.0,40.1716,40.2073,40.1645,40.2073,16336.0
2015-09-11 12:50:00,56.25,56.26,56.23,56.24,15050.0,40.2002,40.2073,40.1859,40.193,15050.0
2015-09-11 12:55:00,56.23,56.24,56.17,56.18,15361.0,40.1859,40.193,40.143,40.1502,15361.0
2015-09-11 13:00:00,56.18,56.2,56.17,56.2,36858.0,40.1502,40.1645,40.143,40.1645,36858.0
2015-09-11 13:05:00,56.19,56.21,56.17,56.18,28229.0,40.1573,40.1716,40.143,40.1502,28229.0
2015-09-11 13:10:00,56.19,56.21,56.17,56.19,36291.0,40.1573,40.1716,40.143,40.1573,36291.0
2015-09-11 13:15:00,56.19,56.19,56.1,56.1,27780.0,40.1573,40.1573,40.093,40.093,27780.0
2015-09-11 13:20:00,56.09,56.1,56.06,56.06,10680.0,40.0858,40.093,40.0644,40.0644,10680.0
2015-09-11 13:25:00,56.06,56.08,56.02,56.03,8194.0,40.0644,40.0787,40.0358,40.043,8194.0
2015-09-11 13:30:00,56.02,56.04,56.0,56.0,32733.0,40.0358,40.0501,40.0215,40.0215,32733.0
2015-09-11 13:35:00,56.0,56.01,55.96,56.0,17084.0,40.0215,40.0287,39.9929,40.0215,17084.0
2015-09-11 13:40:00,56.02,56.08,56.01,56.07,14895.0,40.0358,40.0787,40.0287,40.0715,14895.0
2015-09-11 13:45:00,56.08,56.12,56.08,56.11,14648.0,40.0787,40.1073,40.0787,40.1001,14648.0
2015-09-11 13:50:00,56.1,56.14,56.07,56.14,18810.0,40.093,40.1216,40.0715,40.1216,18810.0
2015-09-11 13:55:00,56.14,56.15,56.12,56.12,8154.0,40.1216,40.1287,40.1073,40.1073,8154.0
2015-09-11 14:00:00,56.12,56.13,56.04,56.06,14531.0,40.1073,40.1144,40.0501,40.0644,14531.0
2015-09-11 14:05:00,56.05,56.09,56.01,56.09,11409.0,40.0573,40.0858,40.0287,40.0858,11409.0
2015-09-11 14:10:00,56.08,56.13,56.08,56.1,17730.0,40.0787,40.1144,40.0787,40.093,17730.0
2015-09-11 14:15:00,56.09,56.14,56.09,56.12,29953.0,40.0858,40.1216,40.0858,40.1073,29953.0
2015-09-11 14:20:00,56.11,56.19,56.11,56.17,18530.0,40.1001,40.1573,40.1001,40.143,18530.0
2015-09-11 14:25:00,56.17,56.18,56.14,56.15,17207.0,40.143,40.1502,40.1216,40.1287,17207.0
2015-09-11 14:30:00,56.16,56.23,56.16,56.22,35164.0,40.1359,40.1859,40.1359,40.1787,35164.0
2015-09-11 14:35:00,56.21,56.29,56.21,56.26,17891.0,40.1716,40.2288,40.1716,40.2073,17891.0
2015-09-11 14:40:00,56.26,56.27,56.22,56.23,22972.0,40.2073,40.2145,40.1787,40.1859,22972.0
2015-09-11 14:45:00,56.23,56.27,56.23,56.23,21915.0,40.1859,40.2145,40.1859,40.1859,21915.0
2015-09-11 14:50:00,56.24,56.26,56.18,56.24,28330.0,40.193,40.2073,40.1502,40.193,28330.0
2015-09-11 14:55:00,56.23,56.3,56.23,56.3,23714.0,40.1859,40.2359,40.1859,40.2359,23714.0
2015-09-11 15:00:00,56.3,56.3,56.23,56.25,55558.0,40.2359,40.2359,40.1859,40.2002,55558.0
2015-09-11 15:05:00,56.25,56.31,56.23,56.27,39848.0,40.2002,40.2431,40.1859,40.2145,39848.0
2015-09-11 15:10:00,56.26,56.32,56.25,56.32,36962.0,40.2073,40.2502,40.2002,40.2502,36962.0
2015-09-11 15:15:00,56.32,56.38,56.31,56.32,24963.0,40.2502,40.2931,40.2431,40.2502,24963.0
2015-09-11 15:20:00,56.31,56.33,56.25,56.26,26883.0,40.2431,40.2574,40.2002,40.2073,26883.0
2015-09-11 15:25:00,56.26,56.3,56.25,56.3,31235.0,40.2073,40.2359,40.2002,40.2359,31235.0
2015-09-11 15:30:00,56.3,56.3,56.22,56.25,43328.0,40.2359,40.2359,40.1787,40.2002,43328.0
2015-09-11 15:35:00,56.24,56.33,56.23,56.32,47946.0,40.193,40.2574,40.1859,40.2502,47946.0
2015-09-11 15:40:00,56.33,56.33,56.28,56.33,65519.0,40.2574,40.2574,40.2216,40.2574,65519.0
2015-09-11 15:45:00,56.33,56.37,56.32,56.35,84671.0,40.2574,40.286,40.2502,40.2717,84671.0
2015-09-11 15:50:00,56.35,56.41,56.35,56.39,84542.0,40.2717,40.3145,40.2717,40.3002,84542.0
2015-09-11 15:55:00,56.39,56.5,56.38,56.45,152182.0,40.3002,40.3789,40.2931,40.3431,152182.0
2015-09-14 09:30:00,56.37,56.47,56.3,56.37,52589.0,40.286,40.3574,40.2359,40.286,52589.0
2015-09-14 09:35:00,56.4,56.45,56.17,56.27,13546.0,40.3074,40.3431,40.143,40.2145,13546.0
2015-09-14 09:40:00,56.3,56.32,56.15,56.16,24754.0,40.2359,40.2502,40.1287,40.1359,24754.0
2015-09-14 09:45:00,56.17,56.22,56.11,56.11,41434.0,40.143,40.1787,40.1001,40.1001,41434.0
2015-09-14 09:50:00,56.1,56.17,56.04,56.15,25343.0,40.093,40.143,40.0501,40.1287,25343.0
2015-09-14 09:55:00,56.15,56.19,56.1,56.11,24375.0,40.1287,40.1573,40.093,40.1001,24375.0
2015-09-14 10:00:00,56.11,56.14,56.06,56.07,52306.0,40.1001,40.1216,40.0644,40.0715,52306.0
2015-09-14 10:05:00,56.07,56.11,56.05,56.09,22683.0,40.0715,40.1001,40.0573,40.0858,22683.0
2015-09-14 10:10:00,56.09,56.13,56.06,56.12,33034.0,40.0858,40.1144,40.0644,40.1073,33034.0
2015-09-14 10:15:00,56.13,56.18,56.13,56.15,13752.0,40.1144,40.1502,40.1144,40.1287,13752.0
2015-09-14 10:20:00,56.15,56.16,56.09,56.15,21327.0,40.1287,40.1359,40.0858,40.1287,21327.0
2015-09-14 10:25:00,56.14,56.15,56.06,56.06,18961.0,40.1216,40.1287,40.0644,40.0644,18961.0
2015-09-14 10:30:00,56.06,56.13,56.06,56.12,16431.0,40.0644,40.1144,40.0644,40.1073,16431.0
2015-09-14 10:35:00,56.12,56.17,56.08,56.15,18830.0,40.1073,40.143,40.0787,40.1287,18830.0
2015-09-14 10:40:00,56.16,56.2,56.13,56.19,16728.0,40.1359,40.1645,40.1144,40.1573,16728.0
2015-09-14 10:45:00,56.19,56.23,56.14,56.21,19063.0,40.1573,40.1859,40.1216,40.1716,19063.0
2015-09-14 10:50:00,56.21,56.21,56.1,56.14,17942.0,40.1716,40.1716,40.093,40.1216,17942.0
2015-09-14 10:55:00,56.12,56.12,56.06,56.1,10235.0,40.1073,40.1073,40.0644,40.093,10235.0
2015-09-14 11:00:00,56.1,56.15,56.1,56.11,14820.0,40.093,40.1287,40.093,40.1001,14820.0
2015-09-14 11:05:00,56.11,56.13,56.07,56.07,11522.0,40.1001,40.1144,40.0715,40.0715,11522.0
2015-09-14 11:10:00,56.08,56.1,56.03,56.06,13376.0,40.0787,40.093,40.043,40.0644,13376.0
2015-09-14 11:15:00,56.06,56.08,56.02,56.04,19354.0,40.0644,40.0787,40.0358,40.0501,19354.0
2015-09-14 11:20:00,56.05,56.1,56.05,56.08,17893.0,40.0573,40.093,40.0573,40.0787,17893.0
2015-09-14 11:25:00,56.07,56.12,56.06,56.11,21504.0,40.0715,40.1073,40.0644,40.1001,21504.0
2015-09-14 11:30:00,56.1,56.12,56.08,56.08,19767.0,40.093,40.1073,40.0787,40.0787,19767.0
2015-09-14 11:35:00,56.07,56.07,56.03,56.04,25052.0,40.0715,40.0715,40.043,40.0501,25052.0
2015-09-14 11:40:00,56.04,56.07,56.0,56.0,22024.0,40.0501,40.0715,40.0215,40.0215,22024.0
2015-09-14 11:45:00,56.0,56.02,55.95,56.02,25101.0,40.0215,40.0358,39.9858,40.0358,25101.0
2015-09-14 11:50:00,56.01,56.08,55.99,56.08,12801.0,40.0287,40.0787,40.0144,40.0787,12801.0
2015-09-14 11:55:00,56.09,56.11,56.08,56.1,10435.0,40.0858,40.1001,40.0787,40.093,10435.0
2015-09-14 12:00:00,56.1,56.1,56.04,56.06,19673.0,40.093,40.093,40.0501,40.0644,19673.0
2015-09-14 12:05:00,56.06,56.06,55.99,56.0,15350.0,40.0644,40.0644,40.0144,40.0215,15350.0
2015-09-14 12:10:00,55.99,55.99,55.92,55.96,13850.0,40.0144,40.0144,39.9643,39.9929,13850.0
2015-09-14 12:15:00,55.95,56.03,55.94,56.03,23559.0,39.9858,40.043,39.9786,40.043,23559.0
2015-09-14 12:20:00,56.03,56.07,56.01,56.06,19903.0,40.043,40.0715,40.0287,40.0644,19903.0
2015-09-14 12:25:00,56.07,56.09,56.02,56.04,28692.0,40.0715,40.0858,40.0358,40.0501,28692.0
2015-09-14 12:30:00,56.04,56.1,56.0,56.08,12285.0,40.0501,40.093,40.0215,40.0787,12285.0
2015-09-14 12:35:00,56.08,56.11,56.04,56.04,6465.0,40.0787,40.1001,40.0501,40.0501,6465.0
2015-09-14 12:40:00,56.04,56.05,55.97,55.98,13219.0,40.0501,40.0573,40.0001,40.0072,13219.0
2015-09-14 12:45:00,55.98,56.0,55.97,55.98,10826.0,40.0072,40.0215,40.0001,40.0072,10826.0
2015-09-14 12:50:00,55.98,56.03,55.97,56.01,11144.0,40.0072,40.043,40.0001,40.0287,11144.0
2015-09-14 12:55:00,56.02,56.08,56.02,56.04,8057.0,40.0358,40.0787,40.0358,40.0501,8057.0
2015-09-14 13:00:00,56.03,56.04,55.95,55.95,8506.0,40.043,40.0501,39.9858,39.9858,8506.0
2015-09-14 13:05:00,55.96,56.02,55.95,56.0,9719.0,39.9929,40.0358,39.9858,40.0215,9719.0
2015-09-14 13:10:00,56.01,56.04,56.0,56.01,7806.0,40.0287,40.0501,40.0215,40.0287,7806.0
2015-09-14 13:15:00,56.01,56.02,55.99,56.0,20585.0,40.0287,40.0358,40.0144,40.0215,20585.0
2015-09-14 13:20:00,56.0,56.01,55.98,55.98,18616.0,40.0215,40.0287,40.0072,40.0072,18616.0
2015-09-14 13:25:00,55.98,56.0,55.98,55.99,12439.0,40.0072,40.0215,40.0072,40.0144,12439.0
2015-09-14 13:30:00,56.0,56.01,55.98,55.98,32877.0,40.0215,40.0287,40.0072,40.0072,32877.0
2015-09-14 13:35:00,55.97,56.02,55.97,56.02,91368.0,40.0001,40.0358,40.0001,40.0358,91368.0
2015-09-14 13:40:00,56.02,56.08,56.02,56.07,23617.0,40.0358,40.0787,40.0358,40.0715,23617.0
2015-09-14 13:45:00,56.08,56.08,56.04,56.05,98996.0,40.0787,40.0787,40.0501,40.0573,98996.0
2015-09-14 13:50:00,56.05,56.06,55.98,56.0,19309.0,40.0573,40.0644,40.0072,40.0215,19309.0
2015-09-14 13:55:00,56.0,56.01,55.97,56.0,62413.0,40.0215,40.0287,40.0001,40.0215,62413.0
2015-09-14 14:00:00,56.0,56.0,55.92,55.94,26109.0,40.0215,40.0215,39.9643,39.9786,26109.0
2015-09-14 14:05:00,55.94,55.96,55.91,55.93,32289.0,39.9786,39.9929,39.9572,39.9715,32289.0
2015-09-14 14:10:00,55.94,55.99,55.92,55.99,52207.0,39.9786,40.0144,39.9643,40.0144,52207.0
2015-09-14 14:15:00,56.0,56.0,55.97,55.99,50479.0,40.0215,40.0215,40.0001,40.0144,50479.0
2015-09-14 14:20:00,55.99,56.0,55.97,55.99,17921.0,40.0144,40.0215,40.0001,40.0144,17921.0
2015-09-14 14:25:00,55.99,56.02,55.95,55.98,34593.0,40.0144,40.0358,39.9858,40.0072,34593.0
2015-09-14 14:30:00,55.97,56.0,55.94,55.95,14805.0,40.0001,40.0215,39.9786,39.9858,14805.0
2015-09-14 14:35:00,55.94,56.01,55.94,56.0,14569.0,39.9786,40.0287,39.9786,40.0215,14569.0
2015-09-14 14:40:00,56.0,56.02,55.99,56.0,14605.0,40.0215,40.0358,40.0144,40.0215,14605.0
2015-09-14 14:45:00,56.0,56.01,55.96,55.97,40355.0,40.0215,40.0287,39.9929,40.0001,40355.0
2015-09-14 14:50:00,55.97,56.0,55.95,56.0,17793.0,40.0001,40.0215,39.9858,40.0215,17793.0
2015-09-14 14:55:00,56.0,56.01,55.97,55.98,58058.0,40.0215,40.0287,40.0001,40.0072,58058.0
2015-09-14 15:00:00,55.97,55.99,55.96,55.96,17214.0,40.0001,40.0144,39.9929,39.9929,17214.0
2015-09-14 15:05:00,55.95,55.95,55.93,55.95,12633.0,39.9858,39.9858,39.9715,39.9858,12633.0
2015-09-14 15:10:00,55.95,56.01,55.94,56.0,30473.0,39.9858,40.0287,39.9786,40.0215,30473.0
2015-09-14 15:15:00,56.01,56.01,55.95,55.98,61310.0,40.0287,40.0287,39.9858,40.0072,61310.0
2015-09-14 15:20:00,55.97,55.99,55.95,55.97,15559.0,40.0001,40.0144,39.9858,40.0001,15559.0
2015-09-14 15:25:00,55.97,55.99,55.95,55.99,23647.0,40.0001,40.0144,39.9858,40.0144,23647.0
2015-09-14 15:30:00,56.0,56.01,55.94,55.96,35685.0,40.0215,40.0287,39.9786,39.9929,35685.0
2015-09-14 15:35:00,55.96,55.98,55.94,55.97,30990.0,39.9929,40.0072,39.9786,40.0001,30990.0
2015-09-14 15:40:00,55.96,55.98,55.94,55.97,39636.0,39.9929,40.0072,39.9786,40.0001,39636.0
2015-09-14 15:45:00,55.97,55.98,55.94,55.97,67836.0,40.0001,40.0072,39.9786,40.0001,67836.0
2015-09-14 15:50:00,55.97,56.02,55.96,55.99,80347.0,40.0001,40.0358,39.9929,40.0144,80347.0
2015-09-14 15:55:00,55.99,56.12,55.99,56.08,144562.0,40.0144,40.1073,40.0144,40.0787,144562.0
2015-09-15 09:30:00,56.25,56.25,56.07,56.12,44480.0,40.2002,40.2002,40.0715,40.1073,44480.0
2015-09-15 09:35:00,56.13,56.14,55.95,55.96,50707.0,40.1144,40.1216,39.9858,39.9929,50707.0
2015-09-15 09:40:00,55.95,55.96,55.85,55.91,16659.0,39.9858,39.9929,39.9143,39.9572,16659.0
2015-09-15 09:45:00,55.94,55.94,55.84,55.92,13020.0,39.9786,39.9786,39.9072,39.9643,13020.0
2015-09-15 09:50:00,55.93,55.94,55.84,55.91,36011.0,39.9715,39.9786,39.9072,39.9572,36011.0
2015-09-15 09:55:00,55.91,55.93,55.84,55.84,13850.0,39.9572,39.9715,39.9072,39.9072,13850.0
2015-09-15 10:00:00,55.85,55.88,55.79,55.79,37767.0,39.9143,39.9358,39.8714,39.8714,37767.0
2015-09-15 10:05:00,55.79,55.83,55.77,55.77,38849.0,39.8714,39.9,39.8571,39.8571,38849.0
2015-09-15 10:10:00,55.77,55.8,55.75,55.76,29384.0,39.8571,39.8786,39.8429,39.85,29384.0
2015-09-15 10:15:00,55.76,55.81,55.71,55.8,40995.0,39.85,39.8857,39.8143,39.8786,40995.0
2015-09-15 10:20:00,55.8,55.93,55.8,55.93,44243.0,39.8786,39.9715,39.8786,39.9715,44243.0
2015-09-15 10:25:00,55.93,55.97,55.91,55.93,28928.0,39.9715,40.0001,39.9572,39.9715,28928.0
2015-09-15 10:30:00,55.93,56.05,55.93,56.03,29125.0,39.9715,40.0573,39.9715,40.043,29125.0
2015-09-15 10:35:00,56.04,56.08,56.01,56.06,16730.0,40.0501,40.0787,40.0287,40.0644,16730.0
2015-09-15 10:40:00,56.07,56.13,56.07,56.13,39449.0,40.0715,40.1144,40.0715,40.1144,39449.0
2015-09-15 10:45:00,56.13,56.21,56.13,56.16,21231.0,40.1144,40.1716,40.1144,40.1359,21231.0
2015-09-15 10:50:00,56.17,56.18,56.1,56.16,18531.0,40.143,40.1502,40.093,40.1359,18531.0
2015-09-15 10:55:00,56.16,56.22,56.15,56.21,30773.0,40.1359,40.1787,40.1287,40.1716,30773.0
2015-09-15 11:00:00,56.22,56.25,56.18,56.24,17893.0,40.1787,40.2002,40.1502,40.193,17893.0
2015-09-15 11:05:00,56.25,56.26,56.2,56.23,20438.0,40.2002,40.2073,40.1645,40.1859,20438.0
2015-09-15 11:10:00,56.23,56.26,56.19,56.22,28743.0,40.1859,40.2073,40.1573,40.1787,28743.0
2015-09-15 11:15:00,56.23,56.23,56.16,56.18,14889.0,40.1859,40.1859,40.1359,40.1502,14889.0
2015-09-15 11:20:00,56.19,56.23,56.18,56.22,11489.0,40.1573,40.1859,40.1502,40.1787,11489.0
2015-09-15 11:25:00,56.22,56.25,56.2,56.2,20365.0,40.1787,40.2002,40.1645,40.1645,20365.0
2015-09-15 11:30:00,56.2,56.22,56.16,56.16,31936.0,40.1645,40.1787,40.1359,40.1359,31936.0
2015-09-15 11:35:00,56.16,56.22,56.15,56.18,12043.0,40.1359,40.1787,40.1287,40.1502,12043.0
2015-09-15 11:40:00,56.18,56.22,56.17,56.18,26840.0,40.1502,40.1787,40.143,40.1502,26840.0
2015-09-15 11:45:00,56.17,56.18,56.15,56.16,18489.0,40.143,40.1502,40.1287,40.1359,18489.0
2015-09-15 11:50:00,56.15,56.17,56.11,56.12,17741.0,40.1287,40.143,40.1001,40.1073,17741.0
2015-09-15 11:55:00,56.13,56.15,56.12,56.15,19292.0,40.1144,40.1287,40.1073,40.1287,19292.0
2015-09-15 12:00:00,56.15,56.17,56.09,56.1,20086.0,40.1287,40.143,40.0858,40.093,20086.0
2015-09-15 12:05:00,56.09,56.13,56.07,56.13,17960.0,40.0858,40.1144,40.0715,40.1144,17960.0
2015-09-15 12:10:00,56.13,56.16,56.1,56.14,10215.0,40.1144,40.1359,40.093,40.1216,10215.0
2015-09-15 12:15:00,56.15,56.18,56.14,56.17,11295.0,40.1287,40.1502,40.1216,40.143,11295.0
2015-09-15 12:20:00,56.17,56.21,56.16,56.19,14344.0,40.143,40.1716,40.1359,40.1573,14344.0
2015-09-15 12:25:00,56.18,56.23,56.17,56.23,8793.0,40.1502,40.1859,40.143,40.1859,8793.0
2015-09-15 12:30:00,56.22,56.25,56.2,56.25,9624.0,40.1787,40.2002,40.1645,40.2002,9624.0
2015-09-15 12:35:00,56.25,56.28,56.22,56.28,17156.0,40.2002,40.2216,40.1787,40.2216,17156.0
2015-09-15 12:40:00,56.28,56.29,56.23,56.24,7988.0,40.2216,40.2288,40.1859,40.193,7988.0
2015-09-15 12:45:00,56.23,56.32,56.23,56.32,19934.0,40.1859,40.2502,40.1859,40.2502,19934.0
2015-09-15 12:50:00,56.32,56.35,56.31,56.35,13791.0,40.2502,40.2717,40.2431,40.2717,13791.0
2015-09-15 12:55:00,56.35,56.36,56.32,56.33,20166.0,40.2717,40.2788,40.2502,40.2574,20166.0
2015-09-15 13:00:00,56.33,56.35,56.31,56.35,14525.0,40.2574,40.2717,40.2431,40.2717,14525.0
2015-09-15 13:05:00,56.35,56.39,56.34,56.35,18009.0,40.2717,40.3002,40.2645,40.2717,18009.0
2015-09-15 13:10:00,56.35,56.4,56.31,56.4,11461.0,40.2717,40.3074,40.2431,40.3074,11461.0
2015-09-15 13:15:00,56.39,56.44,56.39,56.42,15943.0,40.3002,40.336,40.3002,40.3217,15943.0
2015-09-15 13:20:00,56.42,56.47,56.42,56.46,14728.0,40.3217,40.3574,40.3217,40.3503,14728.0
2015-09-15 13:25:00,56.47,56.54,56.46,56.53,36907.0,40.3574,40.4074,40.3503,40.4003,36907.0
2015-09-15 13:30:00,56.53,56.63,56.53,56.57,45260.0,40.4003,40.4718,40.4003,40.4289,45260.0
2015-09-15 13:35:00,56.57,56.6,56.54,56.6,12220.0,40.4289,40.4503,40.4074,40.4503,12220.0
2015-09-15 13:40:00,56.61,56.64,56.58,56.62,17742.0,40.4575,40.4789,40.436,40.4646,17742.0
2015-09-15 13:45:00,56.63,56.63,56.6,56.61,18278.0,40.4718,40.4718,40.4503,40.4575,18278.0
2015-09-15 13:50:00,56.61,56.61,56.55,56.55,17314.0,40.4575,40.4575,40.4146,40.4146,17314.0
2015-09-15 13:55:00,56.55,56.56,56.53,56.55,21489.0,40.4146,40.4217,40.4003,40.4146,21489.0
2015-09-15 14:00:00,56.55,56.59,56.55,56.58,24132.0,40.4146,40.4432,40.4146,40.436,24132.0
2015-09-15 14:05:00,56.58,56.62,56.55,56.62,15017.0,40.436,40.4646,40.4146,40.4646,15017.0
2015-09-15 14:10:00,56.62,56.67,56.59,56.64,34610.0,40.4646,40.5004,40.4432,40.4789,34610.0
2015-09-15 14:15:00,56.64,56.68,56.62,56.68,14953.0,40.4789,40.5075,40.4646,40.5075,14953.0
2015-09-15 14:20:00,56.67,56.68,56.61,56.62,31567.0,40.5004,40.5075,40.4575,40.4646,31567.0
2015-09-15 14:25:00,56.61,56.61,56.57,56.59,24265.0,40.4575,40.4575,40.4289,40.4432,24265.0
2015-09-15 14:30:00,56.6,56.6,56.56,56.57,33759.0,40.4503,40.4503,40.4217,40.4289,33759.0
2015-09-15 14:35:00,56.57,56.6,56.57,56.57,31941.0,40.4289,40.4503,40.4289,40.4289,31941.0
2015-09-15 14:40:00,56.58,56.67,56.58,56.63,32667.0,40.436,40.5004,40.436,40.4718,32667.0
2015-09-15 14:45:00,56.64,56.74,56.63,56.71,32842.0,40.4789,40.5504,40.4718,40.5289,32842.0
2015-09-15 14:50:00,56.71,56.72,56.67,56.71,21099.0,40.5289,40.5361,40.5004,40.5289,21099.0
2015-09-15 14:55:00,56.71,56.77,56.71,56.77,22449.0,40.5289,40.5718,40.5289,40.5718,22449.0
2015-09-15 15:00:00,56.77,56.81,56.74,56.75,34258.0,40.5718,40.6004,40.5504,40.5575,34258.0
2015-09-15 15:05:00,56.75,56.77,56.71,56.77,33476.0,40.5575,40.5718,40.5289,40.5718,33476.0
2015-09-15 15:10:00,56.78,56.81,56.77,56.8,20299.0,40.579,40.6004,40.5718,40.5933,20299.0
2015-09-15 15:15:00,56.8,56.84,56.79,56.8,52341.0,40.5933,40.6218,40.5861,40.5933,52341.0
2015-09-15 15:20:00,56.8,56.81,56.74,56.76,27080.0,40.5933,40.6004,40.5504,40.5647,27080.0
2015-09-15 15:25:00,56.77,56.8,56.75,56.77,33502.0,40.5718,40.5933,40.5575,40.5718,33502.0
2015-09-15 15:30:00,56.77,56.77,56.75,56.76,24600.0,40.5718,40.5718,40.5575,40.5647,24600.0
2015-09-15 15:35:00,56.76,56.76,56.7,56.7,41497.0,40.5647,40.5647,40.5218,40.5218,41497.0
2015-09-15 15:40:00,56.7,56.76,56.67,56.75,70371.0,40.5218,40.5647,40.5004,40.5575,70371.0
2015-09-15 15:45:00,56.76,56.77,56.71,56.74,75026.0,40.5647,40.5718,40.5289,40.5504,75026.0
2015-09-15 15:50:00,56.74,56.76,56.71,56.74,58968.0,40.5504,40.5647,40.5289,40.5504,58968.0
2015-09-15 15:55:00,56.75,56.79,56.71,56.72,120268.0,40.5575,40.5861,40.5289,40.5361,120268.0
2015-09-16 09:30:00,56.94,56.94,56.79,56.85,58025.0,40.6933,40.6933,40.5861,40.629,58025.0
2015-09-16 09:35:00,56.85,56.92,56.78,56.79,32059.0,40.629,40.679,40.579,40.5861,32059.0
2015-09-16 09:40:00,56.79,56.81,56.69,56.73,38868.0,40.5861,40.6004,40.5146,40.5432,38868.0
2015-09-16 09:45:00,56.72,56.77,56.63,56.68,43198.0,40.5361,40.5718,40.4718,40.5075,43198.0
2015-09-16 09:50:00,56.68,56.83,56.67,56.82,32672.0,40.5075,40.6147,40.5004,40.6076,32672.0
2015-09-16 09:55:00,56.83,56.87,56.79,56.87,16426.0,40.6147,40.6433,40.5861,40.6433,16426.0
2015-09-16 10:00:00,56.9,56.92,56.79,56.8,21378.0,40.6647,40.679,40.5861,40.5933,21378.0
2015-09-16 10:05:00,56.8,56.92,56.8,56.86,22220.0,40.5933,40.679,40.5933,40.6361,22220.0
2015-09-16 10:10:00,56.86,56.96,56.86,56.93,31248.0,40.6361,40.7076,40.6361,40.6862,31248.0
2015-09-16 10:15:00,56.93,56.98,56.9,56.91,47182.0,40.6862,40.7219,40.6647,40.6719,47182.0
2015-09-16 10:20:00,56.92,56.95,56.87,56.92,11351.0,40.679,40.7005,40.6433,40.679,11351.0
2015-09-16 10:25:00,56.92,56.95,56.89,56.92,26016.0,40.679,40.7005,40.6576,40.679,26016.0
2015-09-16 10:30:00,56.91,56.95,56.91,56.94,11529.0,40.6719,40.7005,40.6719,40.6933,11529.0
2015-09-16 10:35:00,56.95,56.96,56.91,56.93,17503.0,40.7005,40.7076,40.6719,40.6862,17503.0
2015-09-16 10:40:00,56.93,56.93,56.86,56.87,18494.0,40.6862,40.6862,40.6361,40.6433,18494.0
2015-09-16 10:45:00,56.88,56.89,56.81,56.82,9414.0,40.6504,40.6576,40.6004,40.6076,9414.0
2015-09-16 10:50:00,56.82,56.86,56.81,56.83,9481.0,40.6076,40.6361,40.6004,40.6147,9481.0
2015-09-16 10:55:00,56.84,56.94,56.83,56.93,24615.0,40.6218,40.6933,40.6147,40.6862,24615.0
2015-09-16 11:00:00,56.93,57.0,56.91,57.0,10246.0,40.6862,40.7362,40.6719,40.7362,10246.0
2015-09-16 11:05:00,56.99,57.05,56.99,57.02,34353.0,40.729,40.7719,40.729,40.7505,34353.0
2015-09-16 11:10:00,57.03,57.11,57.0,57.02,103042.0,40.7576,40.8148,40.7362,40.7505,103042.0
2015-09-16 11:15:00,57.01,57.01,56.95,56.97,34710.0,40.7433,40.7433,40.7005,40.7148,34710.0
2015-09-16 11:20:00,56.97,57.02,56.97,57.0,42208.0,40.7148,40.7505,40.7148,40.7362,42208.0
2015-09-16 11:25:00,57.0,57.01,56.98,57.0,26248.0,40.7362,40.7433,40.7219,40.7362,26248.0
2015-09-16 11:30:00,57.0,57.03,56.99,57.01,26572.0,40.7362,40.7576,40.729,40.7433,26572.0
2015-09-16 11:35:00,57.01,57.05,56.98,56.98,16397.0,40.7433,40.7719,40.7219,40.7219,16397.0
2015-09-16 11:40:00,56.98,56.98,56.9,56.91,26354.0,40.7219,40.7219,40.6647,40.6719,26354.0
2015-09-16 11:45:00,56.91,56.92,56.86,56.87,19654.0,40.6719,40.679,40.6361,40.6433,19654.0
2015-09-16 11:50:00,56.86,56.91,56.86,56.89,15035.0,40.6361,40.6719,40.6361,40.6576,15035.0
2015-09-16 11:55:00,56.9,56.94,56.89,56.91,10804.0,40.6647,40.6933,40.6576,40.6719,10804.0
2015-09-16 12:00:00,56.92,56.95,56.91,56.95,14383.0,40.679,40.7005,40.6719,40.7005,14383.0
2015-09-16 12:05:00,56.94,56.94,56.89,56.91,17127.0,40.6933,40.6933,40.6576,40.6719,17127.0
2015-09-16 12:10:00,56.91,56.92,56.87,56.87,7904.0,40.6719,40.679,40.6433,40.6433,7904.0
2015-09-16 12:15:00,56.88,56.95,56.87,56.95,7561.0,40.6504,40.7005,40.6433,40.7005,7561.0
2015-09-16 12:20:00,56.94,56.95,56.92,56.95,19903.0,40.6933,40.7005,40.679,40.7005,19903.0
2015-09-16 12:25:00,56.95,56.98,56.93,56.97,17058.0,40.7005,40.7219,40.6862,40.7148,17058.0
2015-09-16 12:30:00,56.97,57.0,56.92,57.0,30440.0,40.7148,40.7362,40.679,40.7362,30440.0
2015-09-16 12:35:00,56.99,57.01,56.97,56.99,26394.0,40.729,40.7433,40.7148,40.729,26394.0
2015-09-16 12:40:00,56.98,57.0,56.96,56.99,17096.0,40.7219,40.7362,40.7076,40.729,17096.0
2015-09-16 12:45:00,56.99,56.99,56.94,56.95,16088.0,40.729,40.729,40.6933,40.7005,16088.0
2015-09-16 12:50:00,56.95,57.0,56.94,57.0,25372.0,40.7005,40.7362,40.6933,40.7362,25372.0
2015-09-16 12:55:00,56.99,57.0,56.97,57.0,11687.0,40.729,40.7362,40.7148,40.7362,11687.0
2015-09-16 13:00:00,57.0,57.0,56.93,56.98,17149.0,40.7362,40.7362,40.6862,40.7219,17149.0
2015-09-16 13:05:00,56.97,57.01,56.96,57.0,10227.0,40.7148,40.7433,40.7076,40.7362,10227.0
2015-09-16 13:10:00,56.99,57.01,56.97,57.0,5902.0,40.729,40.7433,40.7148,40.7362,5902.0
2015-09-16 13:15:00,56.99,56.99,56.94,56.96,5673.0,40.729,40.729,40.6933,40.7076,5673.0
2015-09-16 13:20:00,56.97,56.98,56.95,56.98,6327.0,40.7148,40.7219,40.7005,40.7219,6327.0
2015-09-16 13:25:00,56.98,56.99,56.96,56.98,9422.0,40.7219,40.729,40.7076,40.7219,9422.0
2015-09-16 13:30:00,56.98,57.01,56.98,57.0,19222.0,40.7219,40.7433,40.7219,40.7362,19222.0
2015-09-16 13:35:00,57.0,57.01,56.97,56.99,28665.0,40.7362,40.7433,40.7148,40.729,28665.0
2015-09-16 13:40:00,56.99,56.99,56.97,56.99,3617.0,40.729,40.729,40.7148,40.729,3617.0
2015-09-16 13:45:00,56.98,57.02,56.98,57.0,54707.0,40.7219,40.7505,40.7219,40.7362,54707.0
2015-09-16 13:50:00,57.0,57.01,56.98,56.99,43989.0,40.7362,40.7433,40.7219,40.729,43989.0
2015-09-16 13:55:00,56.99,57.02,56.99,57.01,22638.0,40.729,40.7505,40.729,40.7433,22638.0
2015-09-16 14:00:00,57.01,57.02,56.99,57.02,24214.0,40.7433,40.7505,40.729,40.7505,24214.0
2015-09-16 14:05:00,57.01,57.02,56.98,57.02,21504.0,40.7433,40.7505,40.7219,40.7505,21504.0
2015-09-16 14:10:00,57.03,57.03,56.99,56.99,27254.0,40.7576,40.7576,40.729,40.729,27254.0
2015-09-16 14:15:00,57.0,57.03,56.99,57.0,29982.0,40.7362,40.7576,40.729,40.7362,29982.0
2015-09-16 14:20:00,57.0,57.0,56.93,56.95,26692.0,40.7362,40.7362,40.6862,40.7005,26692.0
2015-09-16 14:25:00,56.95,56.96,56.92,56.95,20816.0,40.7005,40.7076,40.679,40.7005,20816.0
2015-09-16 14:30:00,56.95,57.03,56.94,57.03,29241.0,40.7005,40.7576,40.6933,40.7576,29241.0
2015-09-16 14:35:00,57.02,57.03,56.98,56.98,24290.0,40.7505,40.7576,40.7219,40.7219,24290.0
2015-09-16 14:40:00,56.98,57.03,56.96,57.03,17235.0,40.7219,40.7576,40.7076,40.7576,17235.0
2015-09-16 14:45:00,57.03,57.08,57.02,57.05,20368.0,40.7576,40.7934,40.7505,40.7719,20368.0
2015-09-16 14:50:00,57.04,57.08,57.02,57.02,22010.0,40.7648,40.7934,40.7505,40.7505,22010.0
2015-09-16 14:55:00,57.03,57.16,57.01,57.16,37718.0,40.7576,40.8505,40.7433,40.8505,37718.0
2015-09-16 15:00:00,57.15,57.18,57.07,57.12,34295.0,40.8434,40.8648,40.7862,40.822,34295.0
2015-09-16 15:05:00,57.12,57.13,57.08,57.11,25929.0,40.822,40.8291,40.7934,40.8148,25929.0
2015-09-16 15:10:00,57.12,57.17,57.07,57.1,34529.0,40.822,40.8577,40.7862,40.8077,34529.0
2015-09-16 15:15:00,57.09,57.1,57.04,57.07,41635.0,40.8005,40.8077,40.7648,40.7862,41635.0
2015-09-16 15:20:00,57.07,57.17,57.05,57.14,41532.0,40.7862,40.8577,40.7719,40.8362,41532.0
2015-09-16 15:25:00,57.14,57.19,57.1,57.18,43123.0,40.8362,40.872,40.8077,40.8648,43123.0
2015-09-16 15:30:00,57.18,57.21,57.16,57.19,26274.0,40.8648,40.8863,40.8505,40.872,26274.0
2015-09-16 15:35:00,57.19,57.2,57.14,57.18,27613.0,40.872,40.8791,40.8362,40.8648,27613.0
2015-09-16 15:40:00,57.19,57.25,57.18,57.21,41832.0,40.872,40.9149,40.8648,40.8863,41832.0
2015-09-16 15:45:00,57.21,57.22,57.18,57.19,36496.0,40.8863,40.8934,40.8648,40.872,36496.0
2015-09-16 15:50:00,57.18,57.21,57.13,57.15,60308.0,40.8648,40.8863,40.8291,40.8434,60308.0
2015-09-16 15:55:00,57.14,57.16,57.07,57.1,162611.0,40.8362,40.8505,40.7862,40.8077,162611.0
2015-09-17 09:30:00,57.18,57.24,57.0,57.16,59171.0,40.8648,40.9077,40.7362,40.8505,59171.0
2015-09-17 09:35:00,57.14,57.22,57.06,57.16,46626.0,40.8362,40.8934,40.7791,40.8505,46626.0
2015-09-17 09:40:00,57.17,57.17,57.1,57.11,57593.0,40.8577,40.8577,40.8077,40.8148,57593.0
2015-09-17 09:45:00,57.12,57.13,57.03,57.08,26019.0,40.822,40.8291,40.7576,40.7934,26019.0
2015-09-17 09:50:00,57.08,57.16,57.07,57.11,16237.0,40.7934,40.8505,40.7862,40.8148,16237.0
2015-09-17 09:55:00,57.11,57.28,57.09,57.27,19332.0,40.8148,40.9363,40.8005,40.9292,19332.0
2015-09-17 10:00:00,57.26,57.37,57.22,57.36,22112.0,40.922,41.0006,40.8934,40.9935,22112.0
2015-09-17 10:05:00,57.35,57.36,57.29,57.33,14630.0,40.9863,40.9935,40.9434,40.972,14630.0
2015-09-17 10:10:00,57.32,57.4,57.28,57.39,28682.0,40.9649,41.0221,40.9363,41.0149,28682.0
2015-09-17 10:15:00,57.39,57.49,57.39,57.47,17151.0,41.0149,41.0864,41.0149,41.0721,17151.0
2015-09-17 10:20:00,57.48,57.5,57.45,57.48,10312.0,41.0792,41.0935,41.0578,41.0792,10312.0
2015-09-17 10:25:00,57.48,57.5,57.42,57.45,20220.0,41.0792,41.0935,41.0364,41.0578,20220.0
2015-09-17 10:30:00,57.45,57.46,57.4,57.46,16177.0,41.0578,41.0649,41.0221,41.0649,16177.0
2015-09-17 10:35:00,57.46,57.54,57.46,57.5,20434.0,41.0649,41.1221,41.0649,41.0935,20434.0
2015-09-17 10:40:00,57.49,57.59,57.47,57.58,29142.0,41.0864,41.1578,41.0721,41.1507,29142.0
2015-09-17 10:45:00,57.59,57.6,57.55,57.57,20327.0,41.1578,41.165,41.1293,41.1436,20327.0
2015-09-17 10:50:00,57.57,57.57,57.51,57.53,40077.0,41.1436,41.1436,41.1007,41.115,40077.0
2015-09-17 10:55:00,57.53,57.54,57.49,57.54,22688.0,41.115,41.1221,41.0864,41.1221,22688.0
2015-09-17 11:00:00,57.53,57.55,57.52,57.53,18942.0,41.115,41.1293,41.1078,41.115,18942.0
2015-09-17 11:05:00,57.53,57.54,57.51,57.52,19722.0,41.115,41.1221,41.1007,41.1078,19722.0
2015-09-17 11:10:00,57.53,57.53,57.45,57.5,34163.0,41.115,41.115,41.0578,41.0935,34163.0
2015-09-17 11:15:00,57.51,57.55,57.51,57.52,14342.0,41.1007,41.1293,41.1007,41.1078,14342.0
2015-09-17 11:20:00,57.53,57.55,57.51,57.53,22358.0,41.115,41.1293,41.1007,41.115,22358.0
2015-09-17 11:25:00,57.53,57.53,57.42,57.43,26972.0,41.115,41.115,41.0364,41.0435,26972.0
2015-09-17 11:30:00,57.43,57.48,57.4,57.43,26071.0,41.0435,41.0792,41.0221,41.0435,26071.0
2015-09-17 11:35:00,57.43,57.47,57.4,57.41,16780.0,41.0435,41.0721,41.0221,41.0292,16780.0
2015-09-17 11:40:00,57.41,57.46,57.41,57.45,14774.0,41.0292,41.0649,41.0292,41.0578,14774.0
2015-09-17 11:45:00,57.46,57.5,57.45,57.46,15292.0,41.0649,41.0935,41.0578,41.0649,15292.0
2015-09-17 11:50:00,57.46,57.48,57.44,57.45,20869.0,41.0649,41.0792,41.0506,41.0578,20869.0
2015-09-17 11:55:00,57.44,57.47,57.43,57.47,27459.0,41.0506,41.0721,41.0435,41.0721,27459.0
2015-09-17 12:00:00,57.47,57.48,57.42,57.43,11090.0,41.0721,41.0792,41.0364,41.0435,11090.0
2015-09-17 12:05:00,57.43,57.48,57.43,57.44,9084.0,41.0435,41.0792,41.0435,41.0506,9084.0
2015-09-17 12:10:00,57.44,57.44,57.43,57.44,7604.0,41.0506,41.0506,41.0435,41.0506,7604.0
2015-09-17 12:15:00,57.44,57.52,57.44,57.5,37921.0,41.0506,41.1078,41.0506,41.0935,37921.0
2015-09-17 12:20:00,57.5,57.51,57.48,57.48,4516.0,41.0935,41.1007,41.0792,41.0792,4516.0
2015-09-17 12:25:00,57.49,57.53,57.48,57.53,7128.0,41.0864,41.115,41.0792,41.115,7128.0
2015-09-17 12:30:00,57.53,57.57,57.52,57.53,11659.0,41.115,41.1436,41.1078,41.115,11659.0
2015-09-17 12:35:00,57.54,57.55,57.53,57.54,7811.0,41.1221,41.1293,41.115,41.1221,7811.0
2015-09-17 12:40:00,57.55,57.6,57.54,57.59,9583.0,41.1293,41.165,41.1221,41.1578,9583.0
2015-09-17 12:45:00,57.59,57.59,57.56,57.59,10692.0,41.1578,41.1578,41.1364,41.1578,10692.0
2015-09-17 12:50:00,57.6,57.6,57.59,57.6,5378.0,41.165,41.165,41.1578,41.165,5378.0
2015-09-17 12:55:00,57.61,57.67,57.6,57.65,11390.0,41.1721,41.215,41.165,41.2007,11390.0
2015-09-17 13:00:00,57.65,57.67,57.63,57.63,16399.0,41.2007,41.215,41.1864,41.1864,16399.0
2015-09-17 13:05:00,57.64,57.67,57.63,57.64,8917.0,41.1936,41.215,41.1864,41.1936,8917.0
2015-09-17 13:10:00,57.63,57.65,57.61,57.65,8494.0,41.1864,41.2007,41.1721,41.2007,8494.0
2015-09-17 13:15:00,57.65,57.76,57.65,57.76,39567.0,41.2007,41.2793,41.2007,41.2793,39567.0
2015-09-17 13:20:00,57.76,57.78,57.73,57.73,43438.0,41.2793,41.2936,41.2579,41.2579,43438.0
2015-09-17 13:25:00,57.74,57.8,57.73,57.75,29861.0,41.265,41.3079,41.2579,41.2722,29861.0
2015-09-17 13:30:00,57.75,57.79,57.74,57.75,20790.0,41.2722,41.3008,41.265,41.2722,20790.0
2015-09-17 13:35:00,57.76,57.77,57.7,57.7,14865.0,41.2793,41.2865,41.2365,41.2365,14865.0
2015-09-17 13:40:00,57.7,57.73,57.69,57.7,15493.0,41.2365,41.2579,41.2293,41.2365,15493.0
2015-09-17 13:45:00,57.71,57.74,57.7,57.74,13564.0,41.2436,41.265,41.2365,41.265,13564.0
2015-09-17 13:50:00,57.74,57.74,57.69,57.71,14362.0,41.265,41.265,41.2293,41.2436,14362.0
2015-09-17 13:55:00,57.7,57.7,57.61,57.64,20736.0,41.2365,41.2365,41.1721,41.1936,20736.0
2015-09-17 14:00:00,57.64,57.88,57.36,57.53,43730.0,41.1936,41.3651,40.9935,41.115,43730.0
2015-09-17 14:05:00,57.49,57.66,57.48,57.64,17723.0,41.0864,41.2079,41.0792,41.1936,17723.0
2015-09-17 14:10:00,57.66,57.81,57.66,57.69,15456.0,41.2079,41.3151,41.2079,41.2293,15456.0
2015-09-17 14:15:00,57.68,57.83,57.64,57.71,33361.0,41.2222,41.3294,41.1936,41.2436,33361.0
2015-09-17 14:20:00,57.7,57.76,57.67,57.73,21387.0,41.2365,41.2793,41.215,41.2579,21387.0
2015-09-17 14:25:00,57.73,57.79,57.7,57.7,21248.0,41.2579,41.3008,41.2365,41.2365,21248.0
2015-09-17 14:30:00,57.71,57.87,57.71,57.85,32990.0,41.2436,41.358,41.2436,41.3437,32990.0
2015-09-17 14:35:00,57.85,57.88,57.76,57.79,48672.0,41.3437,41.3651,41.2793,41.3008,48672.0
2015-09-17 14:40:00,57.79,58.03,57.79,57.97,59051.0,41.3008,41.4723,41.3008,41.4294,59051.0
2015-09-17 14:45:00,57.98,58.12,57.98,58.05,153765.0,41.4366,41.5366,41.4366,41.4866,153765.0
2015-09-17 14:50:00,58.06,58.11,58.01,58.08,46992.0,41.4937,41.5295,41.458,41.508,46992.0
2015-09-17 14:55:00,58.08,58.1,58.03,58.1,73546.0,41.508,41.5223,41.4723,41.5223,73546.0
2015-09-17 15:00:00,58.1,58.14,57.96,57.99,73748.0,41.5223,41.5509,41.4223,41.4437,73748.0
2015-09-17 15:05:00,57.98,57.99,57.83,57.86,32768.0,41.4366,41.4437,41.3294,41.3508,32768.0
2015-09-17 15:10:00,57.85,57.91,57.7,57.72,57881.0,41.3437,41.3865,41.2365,41.2508,57881.0
2015-09-17 15:15:00,57.72,57.82,57.67,57.75,51064.0,41.2508,41.3222,41.215,41.2722,51064.0
2015-09-17 15:20:00,57.73,57.73,57.36,57.58,58809.0,41.2579,41.2579,40.9935,41.1507,58809.0
2015-09-17 15:25:00,57.58,57.65,57.52,57.62,31800.0,41.1507,41.2007,41.1078,41.1793,31800.0
2015-09-17 15:30:00,57.61,57.7,57.51,57.67,71973.0,41.1721,41.2365,41.1007,41.215,71973.0
2015-09-17 15:35:00,57.67,57.68,57.49,57.54,48977.0,41.215,41.2222,41.0864,41.1221,48977.0
2015-09-17 15:40:00,57.55,57.63,57.5,57.56,54579.0,41.1293,41.1864,41.0935,41.1364,54579.0
2015-09-17 15:45:00,57.55,57.62,57.53,57.58,39472.0,41.1293,41.1793,41.115,41.1507,39472.0
2015-09-17 15:50:00,57.58,57.59,57.4,57.41,98870.0,41.1507,41.1578,41.0221,41.0292,98870.0
2015-09-17 15:55:00,57.39,57.51,57.36,57.49,106339.0,41.0149,41.1007,40.9935,41.0864,106339.0
2015-09-18 09:30:00,56.62,57.19,56.62,57.08,730864.0,40.4646,40.872,40.4646,40.7934,730864.0
2015-09-18 09:35:00,57.08,57.32,57.02,57.23,29938.0,40.7934,40.9649,40.7505,40.9006,29938.0
2015-09-18 09:40:00,57.24,57.43,57.24,57.31,27881.0,40.9077,41.0435,40.9077,40.9577,27881.0
2015-09-18 09:45:00,57.33,57.36,57.18,57.2,28151.0,40.972,40.9935,40.8648,40.8791,28151.0
2015-09-18 09:50:00,57.19,57.19,57.11,57.12,27754.0,40.872,40.872,40.8148,40.822,27754.0
2015-09-18 09:55:00,57.13,57.14,57.08,57.09,26180.0,40.8291,40.8362,40.7934,40.8005,26180.0
2015-09-18 10:00:00,57.09,57.09,56.94,57.0,41050.0,40.8005,40.8005,40.6933,40.7362,41050.0
2015-09-18 10:05:00,56.99,57.12,56.99,57.06,48848.0,40.729,40.822,40.729,40.7791,48848.0
2015-09-18 10:10:00,57.05,57.13,57.04,57.07,22881.0,40.7719,40.8291,40.7648,40.7862,22881.0
2015-09-18 10:15:00,57.06,57.06,56.98,56.98,28084.0,40.7791,40.7791,40.7219,40.7219,28084.0
2015-09-18 10:20:00,56.98,57.02,56.95,57.01,26210.0,40.7219,40.7505,40.7005,40.7433,26210.0
2015-09-18 10:25:00,57.01,57.09,57.01,57.07,48472.0,40.7433,40.8005,40.7433,40.7862,48472.0
2015-09-18 10:30:00,57.07,57.13,57.05,57.13,39085.0,40.7862,40.8291,40.7719,40.8291,39085.0
2015-09-18 10:35:00,57.13,57.14,57.06,57.1,45690.0,40.8291,40.8362,40.7791,40.8077,45690.0
2015-09-18 10:40:00,57.09,57.11,56.99,56.99,39713.0,40.8005,40.8148,40.729,40.729,39713.0
2015-09-18 10:45:00,56.99,57.0,56.95,56.97,16723.0,40.729,40.7362,40.7005,40.7148,16723.0
2015-09-18 10:50:00,56.98,57.04,56.98,57.02,37523.0,40.7219,40.7648,40.7219,40.7505,37523.0
2015-09-18 10:55:00,57.02,57.05,56.97,57.02,44513.0,40.7505,40.7719,40.7148,40.7505,44513.0
2015-09-18 11:00:00,57.01,57.15,57.0,57.15,22546.0,40.7433,40.8434,40.7362,40.8434,22546.0
2015-09-18 11:05:00,57.15,57.23,57.15,57.16,20019.0,40.8434,40.9006,40.8434,40.8505,20019.0
2015-09-18 11:10:00,57.16,57.16,57.06,57.1,24091.0,40.8505,40.8505,40.7791,40.8077,24091.0
2015-09-18 11:15:00,57.1,57.1,57.03,57.07,22037.0,40.8077,40.8077,40.7576,40.7862,22037.0
2015-09-18 11:20:00,57.08,57.1,57.03,57.08,21358.0,40.7934,40.8077,40.7576,40.7934,21358.0
2015-09-18 11:25:00,57.08,57.12,57.0,57.0,41251.0,40.7934,40.822,40.7362,40.7362,41251.0
2015-09-18 11:30:00,57.0,57.03,56.95,56.98,24977.0,40.7362,40.7576,40.7005,40.7219,24977.0
2015-09-18 11:35:00,56.98,57.06,56.95,57.06,17853.0,40.7219,40.7791,40.7005,40.7791,17853.0
2015-09-18 11:40:00,57.05,57.07,57.01,57.06,12628.0,40.7719,40.7862,40.7433,40.7791,12628.0
2015-09-18 11:45:00,57.08,57.13,57.07,57.1,55875.0,40.7934,40.8291,40.7862,40.8077,55875.0
2015-09-18 11:50:00,57.1,57.11,57.04,57.06,24925.0,40.8077,40.8148,40.7648,40.7791,24925.0
2015-09-18 11:55:00,57.06,57.09,57.03,57.07,21253.0,40.7791,40.8005,40.7576,40.7862,21253.0
2015-09-18 12:00:00,57.07,57.07,57.0,57.01,15308.0,40.7862,40.7862,40.7362,40.7433,15308.0
2015-09-18 12:05:00,57.02,57.05,56.96,57.0,46648.0,40.7505,40.7719,40.7076,40.7362,46648.0
2015-09-18 12:10:00,57.0,57.0,56.94,56.97,29735.0,40.7362,40.7362,40.6933,40.7148,29735.0
2015-09-18 12:15:00,56.97,56.98,56.95,56.95,31056.0,40.7148,40.7219,40.7005,40.7005,31056.0
2015-09-18 12:20:00,56.95,56.97,56.9,56.91,49821.0,40.7005,40.7148,40.6647,40.6719,49821.0
2015-09-18 12:25:00,56.91,56.91,56.82,56.84,44446.0,40.6719,40.6719,40.6076,40.6218,44446.0
2015-09-18 12:30:00,56.84,56.85,56.78,56.82,23962.0,40.6218,40.629,40.579,40.6076,23962.0
2015-09-18 12:35:00,56.83,56.89,56.82,56.88,19988.0,40.6147,40.6576,40.6076,40.6504,19988.0
2015-09-18 12:40:00,56.88,56.89,56.79,56.8,81709.0,40.6504,40.6576,40.5861,40.5933,81709.0
2015-09-18 12:45:00,56.81,56.83,56.77,56.81,28067.0,40.6004,40.6147,40.5718,40.6004,28067.0
2015-09-18 12:50:00,56.81,56.86,56.8,56.85,31380.0,40.6004,40.6361,40.5933,40.629,31380.0
2015-09-18 12:55:00,56.86,56.88,56.83,56.87,13286.0,40.6361,40.6504,40.6147,40.6433,13286.0
2015-09-18 13:00:00,56.86,56.94,56.82,56.94,11147.0,40.6361,40.6933,40.6076,40.6933,11147.0
2015-09-18 13:05:00,56.95,56.95,56.89,56.91,10343.0,40.7005,40.7005,40.6576,40.6719,10343.0
2015-09-18 13:10:00,56.91,56.92,56.85,56.9,14598.0,40.6719,40.679,40.629,40.6647,14598.0
2015-09-18 13:15:00,56.89,56.92,56.86,56.9,14063.0,40.6576,40.679,40.6361,40.6647,14063.0
2015-09-18 13:20:00,56.91,56.91,56.87,56.87,34029.0,40.6719,40.6719,40.6433,40.6433,34029.0
2015-09-18 13:25:00,56.87,56.97,56.86,56.97,17962.0,40.6433,40.7148,40.6361,40.7148,17962.0
2015-09-18 13:30:00,56.98,57.03,56.97,57.03,26800.0,40.7219,40.7576,40.7148,40.7576,26800.0
2015-09-18 13:35:00,57.03,57.04,56.99,57.01,27264.0,40.7576,40.7648,40.729,40.7433,27264.0
2015-09-18 13:40:00,57.01,57.07,57.0,57.05,19661.0,40.7433,40.7862,40.7362,40.7719,19661.0
2015-09-18 13:45:00,57.05,57.06,57.01,57.02,33462.0,40.7719,40.7791,40.7433,40.7505,33462.0
2015-09-18 13:50:00,57.01,57.02,56.95,56.97,42052.0,40.7433,40.7505,40.7005,40.7148,42052.0
2015-09-18 13:55:00,56.97,56.97,56.82,56.83,37801.0,40.7148,40.7148,40.6076,40.6147,37801.0
2015-09-18 14:00:00,56.82,56.91,56.81,56.9,33443.0,40.6076,40.6719,40.6004,40.6647,33443.0
2015-09-18 14:05:00,56.9,56.95,56.88,56.89,32527.0,40.6647,40.7005,40.6504,40.6576,32527.0
2015-09-18 14:10:00,56.89,56.9,56.83,56.86,31314.0,40.6576,40.6647,40.6147,40.6361,31314.0
2015-09-18 14:15:00,56.86,56.88,56.81,56.82,120972.0,40.6361,40.6504,40.6004,40.6076,120972.0
2015-09-18 14:20:00,56.81,56.88,56.8,56.87,79089.0,40.6004,40.6504,40.5933,40.6433,79089.0
2015-09-18 14:25:00,56.88,56.93,56.85,56.9,48081.0,40.6504,40.6862,40.629,40.6647,48081.0
2015-09-18 14:30:00,56.9,56.91,56.86,56.89,17013.0,40.6647,40.6719,40.6361,40.6576,17013.0
2015-09-18 14:35:00,56.89,56.89,56.84,56.85,39894.0,40.6576,40.6576,40.6218,40.629,39894.0
2015-09-18 14:40:00,56.86,56.86,56.78,56.78,150456.0,40.6361,40.6361,40.579,40.579,150456.0
2015-09-18 14:45:00,56.78,56.8,56.69,56.69,31933.0,40.579,40.5933,40.5146,40.5146,31933.0
2015-09-18 14:50:00,56.7,56.7,56.63,56.66,23464.0,40.5218,40.5218,40.4718,40.4932,23464.0
2015-09-18 14:55:00,56.66,56.71,56.64,56.7,36800.0,40.4932,40.5289,40.4789,40.5218,36800.0
2015-09-18 15:00:00,56.71,56.78,56.71,56.71,60593.0,40.5289,40.579,40.5289,40.5289,60593.0
2015-09-18 15:05:00,56.71,56.71,56.66,56.67,24261.0,40.5289,40.5289,40.4932,40.5004,24261.0
2015-09-18 15:10:00,56.67,56.74,56.67,56.72,21303.0,40.5004,40.5504,40.5004,40.5361,21303.0
2015-09-18 15:15:00,56.73,56.73,56.67,56.68,39959.0,40.5432,40.5432,40.5004,40.5075,39959.0
2015-09-18 15:20:00,56.69,56.7,56.64,56.69,31907.0,40.5146,40.5218,40.4789,40.5146,31907.0
2015-09-18 15:25:00,56.68,56.71,56.6,56.65,47137.0,40.5075,40.5289,40.4503,40.4861,47137.0
2015-09-18 15:30:00,56.64,56.66,56.59,56.62,46696.0,40.4789,40.4932,40.4432,40.4646,46696.0
2015-09-18 15:35:00,56.62,56.62,56.58,56.59,53042.0,40.4646,40.4646,40.436,40.4432,53042.0
2015-09-18 15:40:00,56.59,56.59,56.48,56.48,66913.0,40.4432,40.4432,40.3646,40.3646,66913.0
2015-09-18 15:45:00,56.48,56.53,56.44,56.51,104433.0,40.3646,40.4003,40.336,40.386,104433.0
2015-09-18 15:50:00,56.5,56.61,56.48,56.59,179166.0,40.3789,40.4575,40.3646,40.4432,179166.0
2015-09-18 15:55:00,56.59,56.6,56.52,56.58,326996.0,40.4432,40.4503,40.3932,40.436,326996.0
2015-09-21 09:30:00,56.95,57.0,56.76,56.83,61866.0,40.7005,40.7362,40.5647,40.6147,61866.0
2015-09-21 09:35:00,56.85,57.09,56.85,56.96,48591.0,40.629,40.8005,40.629,40.7076,48591.0
2015-09-21 09:40:00,56.96,57.07,56.88,56.94,124132.0,40.7076,40.7862,40.6504,40.6933,124132.0
2015-09-21 09:45:00,56.97,56.97,56.87,56.89,213089.0,40.7148,40.7148,40.6433,40.6576,213089.0
2015-09-21 09:50:00,56.89,56.92,56.83,56.9,110457.0,40.6576,40.679,40.6147,40.6647,110457.0
2015-09-21 09:55:00,56.9,56.93,56.74,56.76,64026.0,40.6647,40.6862,40.5504,40.5647,64026.0
2015-09-21 10:00:00,56.75,56.91,56.75,56.89,47688.0,40.5575,40.6719,40.5575,40.6576,47688.0
2015-09-21 10:05:00,56.9,56.94,56.84,56.86,46278.0,40.6647,40.6933,40.6218,40.6361,46278.0
2015-09-21 10:10:00,56.86,56.88,56.75,56.76,44044.0,40.6361,40.6504,40.5575,40.5647,44044.0
2015-09-21 10:15:00,56.77,56.77,56.68,56.72,31061.0,40.5718,40.5718,40.5075,40.5361,31061.0
2015-09-21 10:20:00,56.71,56.8,56.68,56.73,35566.0,40.5289,40.5933,40.5075,40.5432,35566.0
2015-09-21 10:25:00,56.72,56.81,56.7,56.77,42157.0,40.5361,40.6004,40.5218,40.5718,42157.0
2015-09-21 10:30:00,56.77,56.94,56.76,56.93,47142.0,40.5718,40.6933,40.5647,40.6862,47142.0
2015-09-21 10:35:00,56.93,57.12,56.93,57.02,79783.0,40.6862,40.822,40.6862,40.7505,79783.0
2015-09-21 10:40:00,57.02,57.03,56.9,56.91,55230.0,40.7505,40.7576,40.6647,40.6719,55230.0
2015-09-21 10:45:00,56.9,56.94,56.87,56.89,44192.0,40.6647,40.6933,40.6433,40.6576,44192.0
2015-09-21 10:50:00,56.88,56.9,56.84,56.85,27395.0,40.6504,40.6647,40.6218,40.629,27395.0
2015-09-21 10:55:00,56.85,56.89,56.82,56.82,31848.0,40.629,40.6576,40.6076,40.6076,31848.0
2015-09-21 11:00:00,56.83,56.84,56.75,56.76,40652.0,40.6147,40.6218,40.5575,40.5647,40652.0
2015-09-21 11:05:00,56.76,56.96,56.74,56.94,93481.0,40.5647,40.7076,40.5504,40.6933,93481.0
2015-09-21 11:10:00,56.93,57.03,56.93,57.02,45496.0,40.6862,40.7576,40.6862,40.7505,45496.0
2015-09-21 11:15:00,57.02,57.02,56.97,57.02,28492.0,40.7505,40.7505,40.7148,40.7505,28492.0
2015-09-21 11:20:00,57.02,57.03,56.95,56.99,23226.0,40.7505,40.7576,40.7005,40.729,23226.0
2015-09-21 11:25:00,57.0,57.05,56.99,57.02,33799.0,40.7362,40.7719,40.729,40.7505,33799.0
2015-09-21 11:30:00,57.02,57.04,56.88,56.92,68526.0,40.7505,40.7648,40.6504,40.679,68526.0
2015-09-21 11:35:00,56.92,56.94,56.89,56.92,29695.0,40.679,40.6933,40.6576,40.679,29695.0
2015-09-21 11:40:00,56.92,56.96,56.9,56.93,29438.0,40.679,40.7076,40.6647,40.6862,29438.0
2015-09-21 11:45:00,56.92,56.95,56.88,56.95,17731.0,40.679,40.7005,40.6504,40.7005,17731.0
2015-09-21 11:50:00,56.95,56.96,56.9,56.94,21125.0,40.7005,40.7076,40.6647,40.6933,21125.0
2015-09-21 11:55:00,56.94,56.96,56.9,56.96,32404.0,40.6933,40.7076,40.6647,40.7076,32404.0
2015-09-21 12:00:00,56.96,56.96,56.77,56.79,28584.0,40.7076,40.7076,40.5718,40.5861,28584.0
2015-09-21 12:05:00,56.79,56.8,56.75,56.78,25322.0,40.5861,40.5933,40.5575,40.579,25322.0
2015-09-21 12:10:00,56.77,56.81,56.76,56.8,14456.0,40.5718,40.6004,40.5647,40.5933,14456.0
2015-09-21 12:15:00,56.8,56.85,56.79,56.8,12407.0,40.5933,40.629,40.5861,40.5933,12407.0
2015-09-21 12:20:00,56.8,56.9,56.8,56.89,24221.0,40.5933,40.6647,40.5933,40.6576,24221.0
2015-09-21 12:25:00,56.88,56.93,56.87,56.92,15331.0,40.6504,40.6862,40.6433,40.679,15331.0
2015-09-21 12:30:00,56.92,56.92,56.8,56.82,17154.0,40.679,40.679,40.5933,40.6076,17154.0
2015-09-21 12:35:00,56.82,56.83,56.77,56.8,22052.0,40.6076,40.6147,40.5718,40.5933,22052.0
2015-09-21 12:40:00,56.8,56.87,56.8,56.87,15273.0,40.5933,40.6433,40.5933,40.6433,15273.0
2015-09-21 12:45:00,56.87,56.87,56.81,56.82,15005.0,40.6433,40.6433,40.6004,40.6076,15005.0
2015-09-21 12:50:00,56.83,56.83,56.68,56.76,41452.0,40.6147,40.6147,40.5075,40.5647,41452.0
2015-09-21 12:55:00,56.75,56.75,56.66,56.73,26081.0,40.5575,40.5575,40.4932,40.5432,26081.0
2015-09-21 13:00:00,56.73,56.73,56.68,56.71,30894.0,40.5432,40.5432,40.5075,40.5289,30894.0
2015-09-21 13:05:00,56.72,56.77,56.7,56.71,26329.0,40.5361,40.5718,40.5218,40.5289,26329.0
2015-09-21 13:10:00,56.7,56.76,56.69,56.76,17651.0,40.5218,40.5647,40.5146,40.5647,17651.0
2015-09-21 13:15:00,56.76,56.82,56.75,56.8,13788.0,40.5647,40.6076,40.5575,40.5933,13788.0
2015-09-21 13:20:00,56.79,56.86,56.78,56.84,13928.0,40.5861,40.6361,40.579,40.6218,13928.0
2015-09-21 13:25:00,56.85,56.87,56.83,56.85,23541.0,40.629,40.6433,40.6147,40.629,23541.0
2015-09-21 13:30:00,56.85,56.88,56.83,56.85,9977.0,40.629,40.6504,40.6147,40.629,9977.0
2015-09-21 13:35:00,56.84,56.94,56.84,56.93,28723.0,40.6218,40.6933,40.6218,40.6862,28723.0
2015-09-21 13:40:00,56.91,56.94,56.89,56.93,17260.0,40.6719,40.6933,40.6576,40.6862,17260.0
2015-09-21 13:45:00,56.93,56.94,56.87,56.87,21591.0,40.6862,40.6933,40.6433,40.6433,21591.0
2015-09-21 13:50:00,56.87,56.88,56.81,56.86,25180.0,40.6433,40.6504,40.6004,40.6361,25180.0
2015-09-21 13:55:00,56.87,56.87,56.79,56.8,16089.0,40.6433,40.6433,40.5861,40.5933,16089.0
2015-09-21 14:00:00,56.8,56.87,56.8,56.81,25122.0,40.5933,40.6433,40.5933,40.6004,25122.0
2015-09-21 14:05:00,56.82,56.82,56.78,56.79,24701.0,40.6076,40.6076,40.579,40.5861,24701.0
2015-09-21 14:10:00,56.8,56.8,56.71,56.71,24655.0,40.5933,40.5933,40.5289,40.5289,24655.0
2015-09-21 14:15:00,56.71,56.78,56.71,56.75,25845.0,40.5289,40.579,40.5289,40.5575,25845.0
2015-09-21 14:20:00,56.75,56.78,56.71,56.74,43507.0,40.5575,40.579,40.5289,40.5504,43507.0
2015-09-21 14:25:00,56.75,56.79,56.73,56.76,40130.0,40.5575,40.5861,40.5432,40.5647,40130.0
2015-09-21 14:30:00,56.77,56.82,56.74,56.8,31050.0,40.5718,40.6076,40.5504,40.5933,31050.0
2015-09-21 14:35:00,56.8,56.85,56.79,56.8,67951.0,40.5933,40.629,40.5861,40.5933,67951.0
2015-09-21 14:40:00,56.81,56.81,56.75,56.78,28902.0,40.6004,40.6004,40.5575,40.579,28902.0
2015-09-21 14:45:00,56.78,56.81,56.75,56.81,60647.0,40.579,40.6004,40.5575,40.6004,60647.0
2015-09-21 14:50:00,56.81,56.94,56.81,56.93,25035.0,40.6004,40.6933,40.6004,40.6862,25035.0
2015-09-21 14:55:00,56.94,56.97,56.93,56.94,27693.0,40.6933,40.7148,40.6862,40.6933,27693.0
2015-09-21 15:00:00,56.94,56.94,56.86,56.9,52697.0,40.6933,40.6933,40.6361,40.6647,52697.0
2015-09-21 15:05:00,56.9,56.95,56.89,56.95,32721.0,40.6647,40.7005,40.6576,40.7005,32721.0
2015-09-21 15:10:00,56.96,56.99,56.93,56.97,29164.0,40.7076,40.729,40.6862,40.7148,29164.0
2015-09-21 15:15:00,56.96,56.98,56.92,56.94,50124.0,40.7076,40.7219,40.679,40.6933,50124.0
2015-09-21 15:20:00,56.93,56.94,56.88,56.88,41226.0,40.6862,40.6933,40.6504,40.6504,41226.0
2015-09-21 15:25:00,56.88,56.99,56.87,56.98,53866.0,40.6504,40.729,40.6433,40.7219,53866.0
2015-09-21 15:30:00,56.99,57.01,56.8,56.84,52194.0,40.729,40.7433,40.5933,40.6218,52194.0
2015-09-21 15:35:00,56.83,56.83,56.72,56.75,80177.0,40.6147,40.6147,40.5361,40.5575,80177.0
2015-09-21 15:40:00,56.75,56.76,56.68,56.73,175936.0,40.5575,40.5647,40.5075,40.5432,175936.0
2015-09-21 15:45:00,56.73,56.81,56.72,56.76,150341.0,40.5432,40.6004,40.5361,40.5647,150341.0
2015-09-21 15:50:00,56.76,56.77,56.68,56.69,159961.0,40.5647,40.5718,40.5075,40.5146,159961.0
2015-09-21 15:55:00,56.69,56.8,56.67,56.79,252441.0,40.5146,40.5933,40.5004,40.5861,252441.0
2015-09-22 09:30:00,56.78,57.0,56.28,56.41,174859.0,40.579,40.7362,40.2216,40.3145,174859.0
2015-09-22 09:35:00,56.4,56.5,56.21,56.46,97781.0,40.3074,40.3789,40.1716,40.3503,97781.0
2015-09-22 09:40:00,56.47,56.81,56.33,56.63,133108.0,40.3574,40.6004,40.2574,40.4718,133108.0
2015-09-22 09:45:00,56.64,56.81,56.61,56.73,99131.0,40.4789,40.6004,40.4575,40.5432,99131.0
2015-09-22 09:50:00,56.73,56.75,56.62,56.74,60449.0,40.5432,40.5575,40.4646,40.5504,60449.0
2015-09-22 09:55:00,56.75,57.15,56.74,56.83,171819.0,40.5575,40.8434,40.5504,40.6147,171819.0
2015-09-22 10:00:00,56.81,56.9,56.73,56.74,62278.0,40.6004,40.6647,40.5432,40.5504,62278.0
2015-09-22 10:05:00,56.75,56.82,56.62,56.77,96305.0,40.5575,40.6076,40.4646,40.5718,96305.0
2015-09-22 10:10:00,56.76,56.84,56.74,56.84,63133.0,40.5647,40.6218,40.5504,40.6218,63133.0
2015-09-22 10:15:00,56.83,56.89,56.76,56.77,67565.0,40.6147,40.6576,40.5647,40.5718,67565.0
2015-09-22 10:20:00,56.77,56.85,56.73,56.83,69542.0,40.5718,40.629,40.5432,40.6147,69542.0
2015-09-22 10:25:00,56.83,56.99,56.8,56.96,59644.0,40.6147,40.729,40.5933,40.7076,59644.0
2015-09-22 10:30:00,56.96,56.97,56.75,56.76,69107.0,40.7076,40.7148,40.5575,40.5647,69107.0
2015-09-22 10:35:00,56.76,56.82,56.65,56.78,103640.0,40.5647,40.6076,40.4861,40.579,103640.0
2015-09-22 10:40:00,56.77,56.83,56.71,56.8,70533.0,40.5718,40.6147,40.5289,40.5933,70533.0
2015-09-22 10:45:00,56.79,56.8,56.67,56.69,66228.0,40.5861,40.5933,40.5004,40.5146,66228.0
2015-09-22 10:50:00,56.69,56.77,56.68,56.73,49701.0,40.5146,40.5718,40.5075,40.5432,49701.0
2015-09-22 10:55:00,56.74,56.74,56.57,56.57,109617.0,40.5504,40.5504,40.4289,40.4289,109617.0
2015-09-22 11:00:00,56.58,56.69,56.5,56.69,80819.0,40.436,40.5146,40.3789,40.5146,80819.0
2015-09-22 11:05:00,56.69,56.72,56.65,56.68,36667.0,40.5146,40.5361,40.4861,40.5075,36667.0
2015-09-22 11:10:00,56.68,56.74,56.66,56.69,31026.0,40.5075,40.5504,40.4932,40.5146,31026.0
2015-09-22 11:15:00,56.7,56.75,56.67,56.75,33721.0,40.5218,40.5575,40.5004,40.5575,33721.0
2015-09-22 11:20:00,56.74,56.75,56.67,56.68,58542.0,40.5504,40.5575,40.5004,40.5075,58542.0
2015-09-22 11:25:00,56.68,57.08,56.66,57.02,180600.0,40.5075,40.7934,40.4932,40.7505,180600.0
2015-09-22 11:30:00,57.01,57.03,56.85,56.9,58185.0,40.7433,40.7576,40.629,40.6647,58185.0
2015-09-22 11:35:00,56.9,56.97,56.87,56.94,38158.0,40.6647,40.7148,40.6433,40.6933,38158.0
2015-09-22 11:40:00,56.94,57.18,56.92,57.17,82441.0,40.6933,40.8648,40.679,40.8577,82441.0
2015-09-22 11:45:00,57.17,57.21,57.04,57.19,75129.0,40.8577,40.8863,40.7648,40.872,75129.0
2015-09-22 11:50:00,57.18,57.18,57.14,57.18,37878.0,40.8648,40.8648,40.8362,40.8648,37878.0
2015-09-22 11:55:00,57.18,57.18,57.11,57.13,47089.0,40.8648,40.8648,40.8148,40.8291,47089.0
2015-09-22 12:00:00,57.12,57.12,57.01,57.02,43043.0,40.822,40.822,40.7433,40.7505,43043.0
2015-09-22 12:05:00,57.02,57.15,57.0,57.15,58768.0,40.7505,40.8434,40.7362,40.8434,58768.0
2015-09-22 12:10:00,57.16,57.17,57.08,57.1,31433.0,40.8505,40.8577,40.7934,40.8077,31433.0
2015-09-22 12:15:00,57.1,57.14,57.02,57.14,28651.0,40.8077,40.8362,40.7505,40.8362,28651.0
2015-09-22 12:20:00,57.13,57.16,57.09,57.11,22184.0,40.8291,40.8505,40.8005,40.8148,22184.0
2015-09-22 12:25:00,57.11,57.12,57.02,57.05,22906.0,40.8148,40.822,40.7505,40.7719,22906.0
2015-09-22 12:30:00,57.06,57.08,56.98,57.0,53266.0,40.7791,40.7934,40.7219,40.7362,53266.0
2015-09-22 12:35:00,57.0,57.0,56.9,56.93,57426.0,40.7362,40.7362,40.6647,40.6862,57426.0
2015-09-22 12:40:00,56.94,56.95,56.88,56.94,37251.0,40.6933,40.7005,40.6504,40.6933,37251.0
2015-09-22 12:45:00,56.94,56.94,56.76,56.76,30124.0,40.6933,40.6933,40.5647,40.5647,30124.0
2015-09-22 12:50:00,56.76,56.79,56.72,56.76,77505.0,40.5647,40.5861,40.5361,40.5647,77505.0
2015-09-22 12:55:00,56.76,56.85,56.76,56.81,33899.0,40.5647,40.629,40.5647,40.6004,33899.0
2015-09-22 13:00:00,56.8,56.93,56.79,56.93,40422.0,40.5933,40.6862,40.5861,40.6862,40422.0
2015-09-22 13:05:00,56.93,57.03,56.92,56.99,63961.0,40.6862,40.7576,40.679,40.729,63961.0
2015-09-22 13:10:00,57.0,57.07,57.0,57.03,28726.0,40.7362,40.7862,40.7362,40.7576,28726.0
2015-09-22 13:15:00,57.02,57.03,56.95,57.01,40328.0,40.7505,40.7576,40.7005,40.7433,40328.0
2015-09-22 13:20:00,57.01,57.05,56.96,57.03,35860.0,40.7433,40.7719,40.7076,40.7576,35860.0
2015-09-22 13:25:00,57.03,57.03,56.93,56.93,23191.0,40.7576,40.7576,40.6862,40.6862,23191.0
2015-09-22 13:30:00,56.94,57.05,56.92,57.02,26952.0,40.6933,40.7719,40.679,40.7505,26952.0
2015-09-22 13:35:00,57.03,57.14,57.01,57.14,30322.0,40.7576,40.8362,40.7433,40.8362,30322.0
2015-09-22 13:40:00,57.12,57.17,57.1,57.12,53115.0,40.822,40.8577,40.8077,40.822,53115.0
2015-09-22 13:45:00,57.12,57.13,57.08,57.08,26878.0,40.822,40.8291,40.7934,40.7934,26878.0
2015-09-22 13:50:00,57.08,57.09,57.03,57.05,58009.0,40.7934,40.8005,40.7576,40.7719,58009.0
2015-09-22 13:55:00,57.05,57.1,57.05,57.09,25015.0,40.7719,40.8077,40.7719,40.8005,25015.0
2015-09-22 14:00:00,57.08,57.15,57.05,57.15,43344.0,40.7934,40.8434,40.7719,40.8434,43344.0
2015-09-22 14:05:00,57.15,57.26,57.15,57.21,113420.0,40.8434,40.922,40.8434,40.8863,113420.0
2015-09-22 14:10:00,57.21,57.25,57.14,57.16,78676.0,40.8863,40.9149,40.8362,40.8505,78676.0
2015-09-22 14:15:00,57.16,57.31,57.15,57.31,70930.0,40.8505,40.9577,40.8434,40.9577,70930.0
2015-09-22 14:20:00,57.31,57.42,57.31,57.35,80212.0,40.9577,41.0364,40.9577,40.9863,80212.0
2015-09-22 14:25:00,57.35,57.36,57.21,57.22,48819.0,40.9863,40.9935,40.8863,40.8934,48819.0
2015-09-22 14:30:00,57.21,57.25,57.16,57.23,45059.0,40.8863,40.9149,40.8505,40.9006,45059.0
2015-09-22 14:35:00,57.22,57.3,57.19,57.29,50901.0,40.8934,40.9506,40.872,40.9434,50901.0
2015-09-22 14:40:00,57.28,57.29,57.18,57.22,68556.0,40.9363,40.9434,40.8648,40.8934,68556.0
2015-09-22 14:45:00,57.2,57.22,57.02,57.05,65954.0,40.8791,40.8934,40.7505,40.7719,65954.0
2015-09-22 14:50:00,57.05,57.09,57.01,57.04,51933.0,40.7719,40.8005,40.7433,40.7648,51933.0
2015-09-22 14:55:00,57.04,57.13,57.03,57.11,61448.0,40.7648,40.8291,40.7576,40.8148,61448.0
2015-09-22 15:00:00,57.1,57.1,56.92,56.94,92278.0,40.8077,40.8077,40.679,40.6933,92278.0
2015-09-22 15:05:00,56.93,56.97,56.89,56.93,46485.0,40.6862,40.7148,40.6576,40.6862,46485.0
2015-09-22 15:10:00,56.93,56.93,56.77,56.8,74087.0,40.6862,40.6862,40.5718,40.5933,74087.0
2015-09-22 15:15:00,56.8,56.83,56.77,56.8,52097.0,40.5933,40.6147,40.5718,40.5933,52097.0
2015-09-22 15:20:00,56.8,56.84,56.75,56.81,53821.0,40.5933,40.6218,40.5575,40.6004,53821.0
2015-09-22 15:25:00,56.82,57.03,56.81,57.03,82110.0,40.6076,40.7576,40.6004,40.7576,82110.0
2015-09-22 15:30:00,57.02,57.21,57.01,57.21,85266.0,40.7505,40.8863,40.7433,40.8863,85266.0
2015-09-22 15:35:00,57.21,57.26,57.12,57.18,176689.0,40.8863,40.922,40.822,40.8648,176689.0
2015-09-22 15:40:00,57.18,57.22,57.14,57.2,73341.0,40.8648,40.8934,40.8362,40.8791,73341.0
2015-09-22 15:45:00,57.2,57.21,57.08,57.08,107445.0,40.8791,40.8863,40.7934,40.7934,107445.0
2015-09-22 15:50:00,57.08,57.09,57.05,57.08,97186.0,40.7934,40.8005,40.7719,40.7934,97186.0
2015-09-22 15:55:00,57.07,57.18,57.05,57.11,171802.0,40.7862,40.8648,40.7719,40.8148,171802.0
2015-09-23 09:30:00,57.18,57.3,56.77,56.79,92001.0,40.8648,40.9506,40.5718,40.5861,92001.0
2015-09-23 09:35:00,56.78,56.86,56.74,56.79,60688.0,40.579,40.6361,40.5504,40.5861,60688.0
2015-09-23 09:40:00,56.79,56.82,56.7,56.81,88264.0,40.5861,40.6076,40.5218,40.6004,88264.0
2015-09-23 09:45:00,56.8,57.0,56.77,57.0,190186.0,40.5933,40.7362,40.5718,40.7362,190186.0
2015-09-23 09:50:00,56.99,57.11,56.99,57.0,92438.0,40.729,40.8148,40.729,40.7362,92438.0
2015-09-23 09:55:00,57.0,57.11,57.0,57.06,29946.0,40.7362,40.8148,40.7362,40.7791,29946.0
2015-09-23 10:00:00,57.06,57.16,56.98,57.15,90228.0,40.7791,40.8505,40.7219,40.8434,90228.0
2015-09-23 10:05:00,57.15,57.19,57.13,57.13,44537.0,40.8434,40.872,40.8291,40.8291,44537.0
2015-09-23 10:10:00,57.12,57.24,57.09,57.23,47028.0,40.822,40.9077,40.8005,40.9006,47028.0
2015-09-23 10:15:00,57.24,57.29,57.2,57.29,57064.0,40.9077,40.9434,40.8791,40.9434,57064.0
2015-09-23 10:20:00,57.28,57.29,57.25,57.27,50310.0,40.9363,40.9434,40.9149,40.9292,50310.0
2015-09-23 10:25:00,57.26,57.29,57.24,57.26,35909.0,40.922,40.9434,40.9077,40.922,35909.0
2015-09-23 10:30:00,57.25,57.27,57.21,57.25,55076.0,40.9149,40.9292,40.8863,40.9149,55076.0
2015-09-23 10:35:00,57.24,57.27,57.2,57.2,56859.0,40.9077,40.9292,40.8791,40.8791,56859.0
2015-09-23 10:40:00,57.2,57.25,57.18,57.24,122399.0,40.8791,40.9149,40.8648,40.9077,122399.0
2015-09-23 10:45:00,57.24,57.28,57.19,57.23,53655.0,40.9077,40.9363,40.872,40.9006,53655.0
2015-09-23 10:50:00,57.25,57.41,57.25,57.35,75143.0,40.9149,41.0292,40.9149,40.9863,75143.0
2015-09-23 10:55:00,57.35,57.36,57.26,57.27,52329.0,40.9863,40.9935,40.922,40.9292,52329.0
2015-09-23 11:00:00,57.27,57.28,57.24,57.26,54548.0,40.9292,40.9363,40.9077,40.922,54548.0
2015-09-23 11:05:00,57.25,57.27,57.19,57.21,58825.0,40.9149,40.9292,40.872,40.8863,58825.0
2015-09-23 11:10:00,57.21,57.21,57.09,57.13,84758.0,40.8863,40.8863,40.8005,40.8291,84758.0
2015-09-23 11:15:00,57.12,57.14,57.09,57.13,52764.0,40.822,40.8362,40.8005,40.8291,52764.0
2015-09-23 11:20:00,57.13,57.13,57.0,57.01,25788.0,40.8291,40.8291,40.7362,40.7433,25788.0
2015-09-23 11:25:00,57.01,57.04,56.97,57.03,55359.0,40.7433,40.7648,40.7148,40.7576,55359.0
2015-09-23 11:30:00,57.03,57.03,56.93,56.97,89367.0,40.7576,40.7576,40.6862,40.7148,89367.0
2015-09-23 11:35:00,56.96,57.0,56.95,57.0,65910.0,40.7076,40.7362,40.7005,40.7362,65910.0
2015-09-23 11:40:00,57.0,57.02,56.88,56.88,34746.0,40.7362,40.7505,40.6504,40.6504,34746.0
2015-09-23 11:45:00,56.88,56.92,56.87,56.92,41147.0,40.6504,40.679,40.6433,40.679,41147.0
2015-09-23 11:50:00,56.93,56.98,56.91,56.98,45295.0,40.6862,40.7219,40.6719,40.7219,45295.0
2015-09-23 11:55:00,56.98,57.0,56.94,56.99,44306.0,40.7219,40.7362,40.6933,40.729,44306.0
2015-09-23 12:00:00,56.98,56.99,56.91,56.97,90140.0,40.7219,40.729,40.6719,40.7148,90140.0
2015-09-23 12:05:00,56.96,56.99,56.95,56.97,26272.0,40.7076,40.729,40.7005,40.7148,26272.0
2015-09-23 12:10:00,56.98,56.99,56.95,56.98,17261.0,40.7219,40.729,40.7005,40.7219,17261.0
2015-09-23 12:15:00,56.97,56.99,56.95,56.98,18220.0,40.7148,40.729,40.7005,40.7219,18220.0
2015-09-23 12:20:00,56.99,56.99,56.97,56.97,16850.0,40.729,40.729,40.7148,40.7148,16850.0
2015-09-23 12:25:00,56.98,56.99,56.95,56.95,9677.0,40.7219,40.729,40.7005,40.7005,9677.0
2015-09-23 12:30:00,56.96,56.99,56.95,56.97,21490.0,40.7076,40.729,40.7005,40.7148,21490.0
2015-09-23 12:35:00,56.97,56.98,56.95,56.96,32383.0,40.7148,40.7219,40.7005,40.7076,32383.0
2015-09-23 12:40:00,56.96,56.99,56.95,56.97,16022.0,40.7076,40.729,40.7005,40.7148,16022.0
2015-09-23 12:45:00,56.97,57.01,56.95,56.96,19107.0,40.7148,40.7433,40.7005,40.7076,19107.0
2015-09-23 12:50:00,56.97,57.03,56.96,57.01,11763.0,40.7148,40.7576,40.7076,40.7433,11763.0
2015-09-23 12:55:00,57.0,57.01,56.98,56.99,9204.0,40.7362,40.7433,40.7219,40.729,9204.0
2015-09-23 13:00:00,57.0,57.0,56.96,56.96,11420.0,40.7362,40.7362,40.7076,40.7076,11420.0
2015-09-23 13:05:00,56.96,57.05,56.94,57.02,27870.0,40.7076,40.7719,40.6933,40.7505,27870.0
2015-09-23 13:10:00,57.01,57.03,57.0,57.03,14053.0,40.7433,40.7576,40.7362,40.7576,14053.0
2015-09-23 13:15:00,57.03,57.05,57.03,57.05,7640.0,40.7576,40.7719,40.7576,40.7719,7640.0
2015-09-23 13:20:00,57.05,57.05,57.0,57.01,13030.0,40.7719,40.7719,40.7362,40.7433,13030.0
2015-09-23 13:25:00,57.0,57.02,56.95,56.95,153554.0,40.7362,40.7505,40.7005,40.7005,153554.0
2015-09-23 13:30:00,56.95,57.01,56.94,57.0,107390.0,40.7005,40.7433,40.6933,40.7362,107390.0
2015-09-23 13:35:00,57.0,57.01,56.95,56.99,30259.0,40.7362,40.7433,40.7005,40.729,30259.0
2015-09-23 13:40:00,56.99,57.07,56.96,57.05,30293.0,40.729,40.7862,40.7076,40.7719,30293.0
2015-09-23 13:45:00,57.06,57.08,57.0,57.01,24836.0,40.7791,40.7934,40.7362,40.7433,24836.0
2015-09-23 13:50:00,57.01,57.01,56.95,56.95,34523.0,40.7433,40.7433,40.7005,40.7005,34523.0
2015-09-23 13:55:00,56.95,57.02,56.95,57.0,43056.0,40.7005,40.7505,40.7005,40.7362,43056.0
2015-09-23 14:00:00,57.01,57.06,57.0,57.05,16460.0,40.7433,40.7791,40.7362,40.7719,16460.0
2015-09-23 14:05:00,57.06,57.16,57.05,57.15,28240.0,40.7791,40.8505,40.7719,40.8434,28240.0
2015-09-23 14:10:00,57.16,57.25,57.15,57.24,47821.0,40.8505,40.9149,40.8434,40.9077,47821.0
2015-09-23 14:15:00,57.24,57.27,57.23,57.25,31056.0,40.9077,40.9292,40.9006,40.9149,31056.0
2015-09-23 14:20:00,57.25,57.26,57.23,57.24,152421.0,40.9149,40.922,40.9006,40.9077,152421.0
2015-09-23 14:25:00,57.23,57.24,57.18,57.18,41325.0,40.9006,40.9077,40.8648,40.8648,41325.0
2015-09-23 14:30:00,57.18,57.31,57.18,57.29,42900.0,40.8648,40.9577,40.8648,40.9434,42900.0
2015-09-23 14:35:00,57.3,57.3,57.25,57.3,65531.0,40.9506,40.9506,40.9149,40.9506,65531.0
2015-09-23 14:40:00,57.29,57.29,57.26,57.27,46420.0,40.9434,40.9434,40.922,40.9292,46420.0
2015-09-23 14:45:00,57.27,57.3,57.24,57.3,76596.0,40.9292,40.9506,40.9077,40.9506,76596.0
2015-09-23 14:50:00,57.3,57.3,57.25,57.28,57462.0,40.9506,40.9506,40.9149,40.9363,57462.0
2015-09-23 14:55:00,57.29,57.35,57.28,57.35,67762.0,40.9434,40.9863,40.9363,40.9863,67762.0
2015-09-23 15:00:00,57.34,57.42,57.32,57.39,65951.0,40.9792,41.0364,40.9649,41.0149,65951.0
2015-09-23 15:05:00,57.39,57.43,57.35,57.35,75323.0,41.0149,41.0435,40.9863,40.9863,75323.0
2015-09-23 15:10:00,57.36,57.36,57.32,57.34,59998.0,40.9935,40.9935,40.9649,40.9792,59998.0
2015-09-23 15:15:00,57.35,57.37,57.29,57.34,48278.0,40.9863,41.0006,40.9434,40.9792,48278.0
2015-09-23 15:20:00,57.34,57.36,57.31,57.32,53660.0,40.9792,40.9935,40.9577,40.9649,53660.0
2015-09-23 15:25:00,57.32,57.36,57.29,57.35,42708.0,40.9649,40.9935,40.9434,40.9863,42708.0
2015-09-23 15:30:00,57.36,57.39,57.3,57.35,51340.0,40.9935,41.0149,40.9506,40.9863,51340.0
2015-09-23 15:35:00,57.36,57.38,57.34,57.38,48893.0,40.9935,41.0078,40.9792,41.0078,48893.0
2015-09-23 15:40:00,57.38,57.4,57.37,57.38,54140.0,41.0078,41.0221,41.0006,41.0078,54140.0
2015-09-23 15:45:00,57.39,57.45,57.37,57.45,82401.0,41.0149,41.0578,41.0006,41.0578,82401.0
2015-09-23 15:50:00,57.45,57.47,57.44,57.45,99916.0,41.0578,41.0721,41.0506,41.0578,99916.0
2015-09-23 15:55:00,57.45,57.46,57.39,57.41,218697.0,41.0578,41.0649,41.0149,41.0292,218697.0
2015-09-24 09:30:00,57.19,57.38,57.02,57.36,75365.0,40.872,41.0078,40.7505,40.9935,75365.0
2015-09-24 09:35:00,57.34,57.34,57.11,57.16,56585.0,40.9792,40.9792,40.8148,40.8505,56585.0
2015-09-24 09:40:00,57.14,57.14,56.83,56.86,58763.0,40.8362,40.8362,40.6147,40.6361,58763.0
2015-09-24 09:45:00,56.85,56.87,56.75,56.85,63282.0,40.629,40.6433,40.5575,40.629,63282.0
2015-09-24 09:50:00,56.83,56.91,56.8,56.88,26800.0,40.6147,40.6719,40.5933,40.6504,26800.0
2015-09-24 09:55:00,56.87,57.0,56.85,57.0,65814.0,40.6433,40.7362,40.629,40.7362,65814.0
2015-09-24 10:00:00,56.99,57.06,56.9,56.95,49417.0,40.729,40.7791,40.6647,40.7005,49417.0
2015-09-24 10:05:00,56.94,56.95,56.82,56.89,50167.0,40.6933,40.7005,40.6076,40.6576,50167.0
2015-09-24 10:10:00,56.89,56.92,56.77,56.77,43289.0,40.6576,40.679,40.5718,40.5718,43289.0
2015-09-24 10:15:00,56.78,56.79,56.7,56.76,34792.0,40.579,40.5861,40.5218,40.5647,34792.0
2015-09-24 10:20:00,56.76,56.77,56.66,56.74,48856.0,40.5647,40.5718,40.4932,40.5504,48856.0
2015-09-24 10:25:00,56.74,56.78,56.68,56.72,36025.0,40.5504,40.579,40.5075,40.5361,36025.0
2015-09-24 10:30:00,56.73,56.85,56.72,56.82,22533.0,40.5432,40.629,40.5361,40.6076,22533.0
2015-09-24 10:35:00,56.82,56.82,56.74,56.76,21146.0,40.6076,40.6076,40.5504,40.5647,21146.0
2015-09-24 10:40:00,56.75,56.76,56.67,56.69,27051.0,40.5575,40.5647,40.5004,40.5146,27051.0
2015-09-24 10:45:00,56.69,56.69,56.63,56.68,30989.0,40.5146,40.5146,40.4718,40.5075,30989.0
2015-09-24 10:50:00,56.68,56.72,56.62,56.64,27684.0,40.5075,40.5361,40.4646,40.4789,27684.0
2015-09-24 10:55:00,56.65,56.66,56.62,56.63,24741.0,40.4861,40.4932,40.4646,40.4718,24741.0
2015-09-24 11:00:00,56.63,56.63,56.54,56.55,25267.0,40.4718,40.4718,40.4074,40.4146,25267.0
2015-09-24 11:05:00,56.55,56.67,56.55,56.66,45778.0,40.4146,40.5004,40.4146,40.4932,45778.0
2015-09-24 11:10:00,56.66,56.67,56.61,56.65,24630.0,40.4932,40.5004,40.4575,40.4861,24630.0
2015-09-24 11:15:00,56.66,56.75,56.66,56.73,18483.0,40.4932,40.5575,40.4932,40.5432,18483.0
2015-09-24 11:20:00,56.72,56.79,56.69,56.71,27272.0,40.5361,40.5861,40.5146,40.5289,27272.0
2015-09-24 11:25:00,56.71,56.75,56.66,56.67,25316.0,40.5289,40.5575,40.4932,40.5004,25316.0
2015-09-24 11:30:00,56.67,56.76,56.66,56.75,49078.0,40.5004,40.5647,40.4932,40.5575,49078.0
2015-09-24 11:35:00,56.76,56.88,56.74,56.88,37530.0,40.5647,40.6504,40.5504,40.6504,37530.0
2015-09-24 11:40:00,56.88,56.92,56.85,56.88,24219.0,40.6504,40.679,40.629,40.6504,24219.0
2015-09-24 11:45:00,56.88,56.9,56.83,56.89,33947.0,40.6504,40.6647,40.6147,40.6576,33947.0
2015-09-24 11:50:00,56.88,56.89,56.82,56.82,20561.0,40.6504,40.6576,40.6076,40.6076,20561.0
2015-09-24 11:55:00,56.82,56.93,56.82,56.91,61038.0,40.6076,40.6862,40.6076,40.6719,61038.0
2015-09-24 12:00:00,56.91,56.91,56.85,56.88,11978.0,40.6719,40.6719,40.629,40.6504,11978.0
2015-09-24 12:05:00,56.88,56.92,56.82,56.84,21326.0,40.6504,40.679,40.6076,40.6218,21326.0
2015-09-24 12:10:00,56.83,56.85,56.79,56.81,16129.0,40.6147,40.629,40.5861,40.6004,16129.0
2015-09-24 12:15:00,56.81,56.87,56.81,56.84,16887.0,40.6004,40.6433,40.6004,40.6218,16887.0
2015-09-24 12:20:00,56.83,56.9,56.83,56.88,18813.0,40.6147,40.6647,40.6147,40.6504,18813.0
2015-09-24 12:25:00,56.87,56.91,56.85,56.89,21928.0,40.6433,40.6719,40.629,40.6576,21928.0
2015-09-24 12:30:00,56.89,56.99,56.89,56.98,20295.0,40.6576,40.729,40.6576,40.7219,20295.0
2015-09-24 12:35:00,56.97,56.97,56.89,56.9,19910.0,40.7148,40.7148,40.6576,40.6647,19910.0
2015-09-24 12:40:00,56.9,56.91,56.83,56.83,12239.0,40.6647,40.6719,40.6147,40.6147,12239.0
2015-09-24 12:45:00,56.84,56.84,56.78,56.79,10704.0,40.6218,40.6218,40.579,40.5861,10704.0
2015-09-24 12:50:00,56.79,56.8,56.73,56.76,29549.0,40.5861,40.5933,40.5432,40.5647,29549.0
2015-09-24 12:55:00,56.76,56.77,56.68,56.68,9401.0,40.5647,40.5718,40.5075,40.5075,9401.0
2015-09-24 13:00:00,56.69,56.75,56.66,56.7,27010.0,40.5146,40.5575,40.4932,40.5218,27010.0
2015-09-24 13:05:00,56.69,56.72,56.65,56.71,15811.0,40.5146,40.5361,40.4861,40.5289,15811.0
2015-09-24 13:10:00,56.71,56.75,56.67,56.74,22424.0,40.5289,40.5575,40.5004,40.5504,22424.0
2015-09-24 13:15:00,56.73,56.74,56.66,56.67,16739.0,40.5432,40.5504,40.4932,40.5004,16739.0
2015-09-24 13:20:00,56.66,56.68,56.63,56.65,23084.0,40.4932,40.5075,40.4718,40.4861,23084.0
2015-09-24 13:25:00,56.66,56.66,56.6,56.64,27927.0,40.4932,40.4932,40.4503,40.4789,27927.0
2015-09-24 13:30:00,56.64,56.64,56.59,56.63,25023.0,40.4789,40.4789,40.4432,40.4718,25023.0
2015-09-24 13:35:00,56.64,56.66,56.62,56.64,18814.0,40.4789,40.4932,40.4646,40.4789,18814.0
2015-09-24 13:40:00,56.63,56.71,56.61,56.7,36140.0,40.4718,40.5289,40.4575,40.5218,36140.0
2015-09-24 13:45:00,56.7,56.81,56.69,56.81,37367.0,40.5218,40.6004,40.5146,40.6004,37367.0
2015-09-24 13:50:00,56.81,56.83,56.79,56.79,12776.0,40.6004,40.6147,40.5861,40.5861,12776.0
2015-09-24 13:55:00,56.79,56.8,56.74,56.76,19862.0,40.5861,40.5933,40.5504,40.5647,19862.0
2015-09-24 14:00:00,56.75,56.76,56.69,56.7,18505.0,40.5575,40.5647,40.5146,40.5218,18505.0
2015-09-24 14:05:00,56.69,56.76,56.68,56.75,35029.0,40.5146,40.5647,40.5075,40.5575,35029.0
2015-09-24 14:10:00,56.76,56.8,56.74,56.8,29160.0,40.5647,40.5933,40.5504,40.5933,29160.0
2015-09-24 14:15:00,56.8,56.89,56.79,56.88,26769.0,40.5933,40.6576,40.5861,40.6504,26769.0
2015-09-24 14:20:00,56.88,56.94,56.86,56.92,39570.0,40.6504,40.6933,40.6361,40.679,39570.0
2015-09-24 14:25:00,56.92,56.94,56.87,56.89,17974.0,40.679,40.6933,40.6433,40.6576,17974.0
2015-09-24 14:30:00,56.89,56.9,56.81,56.83,32990.0,40.6576,40.6647,40.6004,40.6147,32990.0
2015-09-24 14:35:00,56.84,56.89,56.83,56.88,19530.0,40.6218,40.6576,40.6147,40.6504,19530.0
2015-09-24 14:40:00,56.89,56.93,56.8,56.89,35377.0,40.6576,40.6862,40.5933,40.6576,35377.0
2015-09-24 14:45:00,56.9,57.08,56.89,57.08,30725.0,40.6647,40.7934,40.6576,40.7934,30725.0
2015-09-24 14:50:00,57.08,57.12,56.98,57.0,48016.0,40.7934,40.822,40.7219,40.7362,48016.0
2015-09-24 14:55:00,57.0,57.08,56.99,57.02,53495.0,40.7362,40.7934,40.729,40.7505,53495.0
2015-09-24 15:00:00,57.02,57.04,56.95,56.96,27189.0,40.7505,40.7648,40.7005,40.7076,27189.0
2015-09-24 15:05:00,56.95,56.97,56.83,56.87,47288.0,40.7005,40.7148,40.6147,40.6433,47288.0
2015-09-24 15:10:00,56.87,56.91,56.82,56.88,51733.0,40.6433,40.6719,40.6076,40.6504,51733.0
2015-09-24 15:15:00,56.89,56.94,56.88,56.94,117491.0,40.6576,40.6933,40.6504,40.6933,117491.0
2015-09-24 15:20:00,56.95,57.03,56.94,56.99,43498.0,40.7005,40.7576,40.6933,40.729,43498.0
2015-09-24 15:25:00,56.97,57.11,56.96,57.04,40505.0,40.7148,40.8148,40.7076,40.7648,40505.0
2015-09-24 15:30:00,57.05,57.08,57.0,57.03,50930.0,40.7719,40.7934,40.7362,40.7576,50930.0
2015-09-24 15:35:00,57.03,57.03,56.95,56.96,52597.0,40.7576,40.7576,40.7005,40.7076,52597.0
2015-09-24 15:40:00,56.96,57.04,56.95,56.99,108266.0,40.7076,40.7648,40.7005,40.729,108266.0
2015-09-24 15:45:00,57.0,57.01,56.92,56.92,84416.0,40.7362,40.7433,40.679,40.679,84416.0
2015-09-24 15:50:00,56.93,57.0,56.85,56.95,225339.0,40.6862,40.7362,40.629,40.7005,225339.0
2015-09-24 15:55:00,56.95,57.07,56.89,56.98,456711.0,40.7005,40.7862,40.6576,40.7219,456711.0
2015-09-25 09:30:00,57.14,57.28,57.14,57.23,94239.0,40.8362,40.9363,40.8362,40.9006,94239.0
2015-09-25 09:35:00,57.21,57.39,57.21,57.38,42557.0,40.8863,41.0149,40.8863,41.0078,42557.0
2015-09-25 09:40:00,57.38,57.55,57.35,57.49,41453.0,41.0078,41.1293,40.9863,41.0864,41453.0
2015-09-25 09:45:00,57.5,57.69,57.47,57.69,56735.0,41.0935,41.2293,41.0721,41.2293,56735.0
2015-09-25 09:50:00,57.68,57.81,57.67,57.8,32258.0,41.2222,41.3151,41.215,41.3079,32258.0
2015-09-25 09:55:00,57.81,57.88,57.75,57.75,35629.0,41.3151,41.3651,41.2722,41.2722,35629.0
2015-09-25 10:00:00,57.76,57.82,57.72,57.8,29992.0,41.2793,41.3222,41.2508,41.3079,29992.0
2015-09-25 10:05:00,57.79,57.81,57.73,57.76,45219.0,41.3008,41.3151,41.2579,41.2793,45219.0
2015-09-25 10:10:00,57.76,57.79,57.68,57.78,29904.0,41.2793,41.3008,41.2222,41.2936,29904.0
2015-09-25 10:15:00,57.78,57.82,57.77,57.79,40423.0,41.2936,41.3222,41.2865,41.3008,40423.0
2015-09-25 10:20:00,57.8,57.85,57.79,57.81,38084.0,41.3079,41.3437,41.3008,41.3151,38084.0
2015-09-25 10:25:00,57.8,57.9,57.78,57.9,31467.0,41.3079,41.3794,41.2936,41.3794,31467.0
2015-09-25 10:30:00,57.9,57.95,57.87,57.94,31515.0,41.3794,41.4151,41.358,41.408,31515.0
2015-09-25 10:35:00,57.94,57.97,57.92,57.94,47001.0,41.408,41.4294,41.3937,41.408,47001.0
2015-09-25 10:40:00,57.94,57.99,57.93,57.97,41252.0,41.408,41.4437,41.4008,41.4294,41252.0
2015-09-25 10:45:00,57.98,57.99,57.93,57.97,34975.0,41.4366,41.4437,41.4008,41.4294,34975.0
2015-09-25 10:50:00,57.97,58.01,57.95,57.96,65740.0,41.4294,41.458,41.4151,41.4223,65740.0
2015-09-25 10:55:00,57.97,57.97,57.92,57.97,35821.0,41.4294,41.4294,41.3937,41.4294,35821.0
2015-09-25 11:00:00,57.97,57.97,57.91,57.91,26589.0,41.4294,41.4294,41.3865,41.3865,26589.0
2015-09-25 11:05:00,57.92,57.97,57.91,57.96,16332.0,41.3937,41.4294,41.3865,41.4223,16332.0
2015-09-25 11:10:00,57.96,58.0,57.95,58.0,40629.0,41.4223,41.4509,41.4151,41.4509,40629.0
2015-09-25 11:15:00,58.0,58.0,57.95,57.95,29995.0,41.4509,41.4509,41.4151,41.4151,29995.0
2015-09-25 11:20:00,57.95,57.95,57.92,57.95,28659.0,41.4151,41.4151,41.3937,41.4151,28659.0
2015-09-25 11:25:00,57.95,57.99,57.93,57.97,40364.0,41.4151,41.4437,41.4008,41.4294,40364.0
2015-09-25 11:30:00,57.97,57.99,57.94,57.97,32801.0,41.4294,41.4437,41.408,41.4294,32801.0
2015-09-25 11:35:00,57.97,58.01,57.96,57.97,62653.0,41.4294,41.458,41.4223,41.4294,62653.0
2015-09-25 11:40:00,57.98,58.01,57.96,58.0,34039.0,41.4366,41.458,41.4223,41.4509,34039.0
2015-09-25 11:45:00,58.0,58.01,57.96,57.98,24244.0,41.4509,41.458,41.4223,41.4366,24244.0
2015-09-25 11:50:00,57.99,58.02,57.99,58.02,26558.0,41.4437,41.4652,41.4437,41.4652,26558.0
2015-09-25 11:55:00,58.02,58.07,58.0,58.06,37515.0,41.4652,41.5009,41.4509,41.4937,37515.0
2015-09-25 12:00:00,58.07,58.07,58.04,58.06,29506.0,41.5009,41.5009,41.4794,41.4937,29506.0
2015-09-25 12:05:00,58.07,58.09,58.05,58.08,29929.0,41.5009,41.5152,41.4866,41.508,29929.0
2015-09-25 12:10:00,58.09,58.18,58.07,58.17,58281.0,41.5152,41.5795,41.5009,41.5724,58281.0
2015-09-25 12:15:00,58.17,58.17,58.1,58.12,40376.0,41.5724,41.5724,41.5223,41.5366,40376.0
2015-09-25 12:20:00,58.12,58.14,58.1,58.12,34552.0,41.5366,41.5509,41.5223,41.5366,34552.0
2015-09-25 12:25:00,58.13,58.18,58.13,58.17,29417.0,41.5438,41.5795,41.5438,41.5724,29417.0
2015-09-25 12:30:00,58.17,58.22,58.16,58.22,52242.0,41.5724,41.6081,41.5652,41.6081,52242.0
2015-09-25 12:35:00,58.22,58.23,58.21,58.22,24391.0,41.6081,41.6152,41.6009,41.6081,24391.0
2015-09-25 12:40:00,58.23,58.24,58.13,58.23,71707.0,41.6152,41.6224,41.5438,41.6152,71707.0
2015-09-25 12:45:00,58.22,58.25,58.22,58.25,18046.0,41.6081,41.6295,41.6081,41.6295,18046.0
2015-09-25 12:50:00,58.25,58.27,58.23,58.27,42566.0,41.6295,41.6438,41.6152,41.6438,42566.0
2015-09-25 12:55:00,58.28,58.31,58.27,58.29,22146.0,41.651,41.6724,41.6438,41.6581,22146.0
2015-09-25 13:00:00,58.3,58.35,58.29,58.35,24838.0,41.6653,41.701,41.6581,41.701,24838.0
2015-09-25 13:05:00,58.36,58.44,58.34,58.43,41394.0,41.7081,41.7653,41.6938,41.7582,41394.0
2015-09-25 13:10:00,58.43,58.43,58.34,58.37,49916.0,41.7582,41.7582,41.6938,41.7153,49916.0
2015-09-25 13:15:00,58.38,58.4,58.37,58.38,12015.0,41.7224,41.7367,41.7153,41.7224,12015.0
2015-09-25 13:20:00,58.38,58.39,58.3,58.3,23258.0,41.7224,41.7296,41.6653,41.6653,23258.0
2015-09-25 13:25:00,58.3,58.3,58.23,58.26,37439.0,41.6653,41.6653,41.6152,41.6367,37439.0
2015-09-25 13:30:00,58.26,58.28,58.24,58.27,28741.0,41.6367,41.651,41.6224,41.6438,28741.0
2015-09-25 13:35:00,58.27,58.27,58.2,58.21,32737.0,41.6438,41.6438,41.5938,41.6009,32737.0
2015-09-25 13:40:00,58.22,58.22,58.18,58.2,23573.0,41.6081,41.6081,41.5795,41.5938,23573.0
2015-09-25 13:45:00,58.2,58.23,58.17,58.23,39341.0,41.5938,41.6152,41.5724,41.6152,39341.0
2015-09-25 13:50:00,58.23,58.23,58.19,58.2,32027.0,41.6152,41.6152,41.5866,41.5938,32027.0
2015-09-25 13:55:00,58.21,58.22,58.16,58.18,50544.0,41.6009,41.6081,41.5652,41.5795,50544.0
2015-09-25 14:00:00,58.17,58.26,58.17,58.24,33290.0,41.5724,41.6367,41.5724,41.6224,33290.0
2015-09-25 14:05:00,58.24,58.26,58.22,58.24,35564.0,41.6224,41.6367,41.6081,41.6224,35564.0
2015-09-25 14:10:00,58.23,58.24,58.13,58.15,46552.0,41.6152,41.6224,41.5438,41.5581,46552.0
2015-09-25 14:15:00,58.13,58.14,57.94,57.94,83124.0,41.5438,41.5509,41.408,41.408,83124.0
2015-09-25 14:20:00,57.93,57.95,57.85,57.87,87727.0,41.4008,41.4151,41.3437,41.358,87727.0
2015-09-25 14:25:00,57.88,57.89,57.8,57.8,62139.0,41.3651,41.3722,41.3079,41.3079,62139.0
2015-09-25 14:30:00,57.8,57.82,57.73,57.82,62350.0,41.3079,41.3222,41.2579,41.3222,62350.0
2015-09-25 14:35:00,57.82,57.91,57.81,57.85,43043.0,41.3222,41.3865,41.3151,41.3437,43043.0
2015-09-25 14:40:00,57.84,57.85,57.64,57.64,94983.0,41.3365,41.3437,41.1936,41.1936,94983.0
2015-09-25 14:45:00,57.64,57.66,57.54,57.56,86508.0,41.1936,41.2079,41.1221,41.1364,86508.0
2015-09-25 14:50:00,57.55,57.68,57.53,57.67,84233.0,41.1293,41.2222,41.115,41.215,84233.0
2015-09-25 14:55:00,57.67,57.68,57.62,57.68,60661.0,41.215,41.2222,41.1793,41.2222,60661.0
2015-09-25 15:00:00,57.68,57.68,57.42,57.44,88827.0,41.2222,41.2222,41.0364,41.0506,88827.0
2015-09-25 15:05:00,57.43,57.45,57.31,57.32,80022.0,41.0435,41.0578,40.9577,40.9649,80022.0
2015-09-25 15:10:00,57.32,57.36,57.27,57.28,60262.0,40.9649,40.9935,40.9292,40.9363,60262.0
2015-09-25 15:15:00,57.29,57.35,57.28,57.32,116709.0,40.9434,40.9863,40.9363,40.9649,116709.0
2015-09-25 15:20:00,57.32,57.44,57.3,57.43,75910.0,40.9649,41.0506,40.9506,41.0435,75910.0
2015-09-25 15:25:00,57.44,57.48,57.39,57.41,100128.0,41.0506,41.0792,41.0149,41.0292,100128.0
2015-09-25 15:30:00,57.41,57.48,57.38,57.43,150862.0,41.0292,41.0792,41.0078,41.0435,150862.0
2015-09-25 15:35:00,57.45,57.46,57.33,57.34,76569.0,41.0578,41.0649,40.972,40.9792,76569.0
2015-09-25 15:40:00,57.34,57.44,57.31,57.44,87981.0,40.9792,41.0506,40.9577,41.0506,87981.0
2015-09-25 15:45:00,57.44,57.52,57.42,57.48,102362.0,41.0506,41.1078,41.0364,41.0792,102362.0
2015-09-25 15:50:00,57.48,57.48,57.4,57.46,120042.0,41.0792,41.0792,41.0221,41.0649,120042.0
2015-09-25 15:55:00,57.45,57.47,57.39,57.44,287694.0,41.0578,41.0721,41.0149,41.0506,287694.0
2015-09-28 09:30:00,57.2,57.44,57.09,57.17,68520.0,40.8791,41.0506,40.8005,40.8577,68520.0
2015-09-28 09:35:00,57.18,57.18,57.05,57.16,33486.0,40.8648,40.8648,40.7719,40.8505,33486.0
2015-09-28 09:40:00,57.18,57.2,57.05,57.07,37798.0,40.8648,40.8791,40.7719,40.7862,37798.0
2015-09-28 09:45:00,57.07,57.09,57.04,57.06,49417.0,40.7862,40.8005,40.7648,40.7791,49417.0
2015-09-28 09:50:00,57.07,57.13,57.04,57.05,43072.0,40.7862,40.8291,40.7648,40.7719,43072.0
2015-09-28 09:55:00,57.05,57.17,57.05,57.16,17746.0,40.7719,40.8577,40.7719,40.8505,17746.0
2015-09-28 10:00:00,57.14,57.19,57.09,57.09,31157.0,40.8362,40.872,40.8005,40.8005,31157.0
2015-09-28 10:05:00,57.09,57.1,57.02,57.04,41182.0,40.8005,40.8077,40.7505,40.7648,41182.0
2015-09-28 10:10:00,57.03,57.04,56.94,56.98,48026.0,40.7576,40.7648,40.6933,40.7219,48026.0
2015-09-28 10:15:00,56.98,57.02,56.95,56.98,40895.0,40.7219,40.7505,40.7005,40.7219,40895.0
2015-09-28 10:20:00,56.97,57.02,56.93,56.99,78968.0,40.7148,40.7505,40.6862,40.729,78968.0
2015-09-28 10:25:00,56.99,57.03,56.91,56.97,61295.0,40.729,40.7576,40.6719,40.7148,61295.0
2015-09-28 10:30:00,56.98,56.98,56.87,56.9,54972.0,40.7219,40.7219,40.6433,40.6647,54972.0
2015-09-28 10:35:00,56.88,56.9,56.75,56.76,52878.0,40.6504,40.6647,40.5575,40.5647,52878.0
2015-09-28 10:40:00,56.76,56.76,56.62,56.66,48928.0,40.5647,40.5647,40.4646,40.4932,48928.0
2015-09-28 10:45:00,56.66,56.68,56.57,56.6,114869.0,40.4932,40.5075,40.4289,40.4503,114869.0
2015-09-28 10:50:00,56.6,56.6,56.48,56.57,137307.0,40.4503,40.4503,40.3646,40.4289,137307.0
2015-09-28 10:55:00,56.58,56.62,56.52,56.53,92323.0,40.436,40.4646,40.3932,40.4003,92323.0
2015-09-28 11:00:00,56.53,56.58,56.47,56.52,81919.0,40.4003,40.436,40.3574,40.3932,81919.0
2015-09-28 11:05:00,56.51,56.58,56.45,56.45,39612.0,40.386,40.436,40.3431,40.3431,39612.0
2015-09-28 11:10:00,56.45,56.46,56.27,56.29,94335.0,40.3431,40.3503,40.2145,40.2288,94335.0
2015-09-28 11:15:00,56.28,56.29,56.15,56.15,74848.0,40.2216,40.2288,40.1287,40.1287,74848.0
2015-09-28 11:20:00,56.16,56.2,56.13,56.13,82574.0,40.1359,40.1645,40.1144,40.1144,82574.0
2015-09-28 11:25:00,56.13,56.13,55.94,55.99,130679.0,40.1144,40.1144,39.9786,40.0144,130679.0
2015-09-28 11:30:00,55.99,56.05,55.96,55.99,82618.0,40.0144,40.0573,39.9929,40.0144,82618.0
2015-09-28 11:35:00,55.99,56.05,55.95,56.03,59698.0,40.0144,40.0573,39.9858,40.043,59698.0
2015-09-28 11:40:00,56.04,56.04,55.98,56.02,48196.0,40.0501,40.0501,40.0072,40.0358,48196.0
2015-09-28 11:45:00,56.02,56.07,56.01,56.02,45894.0,40.0358,40.0715,40.0287,40.0358,45894.0
2015-09-28 11:50:00,56.01,56.08,55.99,56.08,46464.0,40.0287,40.0787,40.0144,40.0787,46464.0
2015-09-28 11:55:00,56.08,56.11,56.0,56.04,53226.0,40.0787,40.1001,40.0215,40.0501,53226.0
2015-09-28 12:00:00,56.04,56.07,55.99,56.0,45283.0,40.0501,40.0715,40.0144,40.0215,45283.0
2015-09-28 12:05:00,55.99,56.01,55.95,55.97,46393.0,40.0144,40.0287,39.9858,40.0001,46393.0
2015-09-28 12:10:00,55.96,55.98,55.94,55.96,57349.0,39.9929,40.0072,39.9786,39.9929,57349.0
2015-09-28 12:15:00,55.96,55.96,55.9,55.91,43288.0,39.9929,39.9929,39.9501,39.9572,43288.0
2015-09-28 12:20:00,55.91,55.96,55.9,55.94,92497.0,39.9572,39.9929,39.9501,39.9786,92497.0
2015-09-28 12:25:00,55.94,55.97,55.94,55.95,38497.0,39.9786,40.0001,39.9786,39.9858,38497.0
2015-09-28 12:30:00,55.94,55.98,55.87,55.95,117140.0,39.9786,40.0072,39.9286,39.9858,117140.0
2015-09-28 12:35:00,55.95,55.99,55.92,55.93,85620.0,39.9858,40.0144,39.9643,39.9715,85620.0
2015-09-28 12:40:00,55.92,56.01,55.89,55.89,87056.0,39.9643,40.0287,39.9429,39.9429,87056.0
2015-09-28 12:45:00,55.88,55.88,55.77,55.81,71080.0,39.9358,39.9358,39.8571,39.8857,71080.0
2015-09-28 12:50:00,55.81,55.84,55.76,55.82,78808.0,39.8857,39.9072,39.85,39.8929,78808.0
2015-09-28 12:55:00,55.83,55.86,55.74,55.74,93981.0,39.9,39.9215,39.8357,39.8357,93981.0
2015-09-28 13:00:00,55.74,55.79,55.72,55.78,66508.0,39.8357,39.8714,39.8214,39.8643,66508.0
2015-09-28 13:05:00,55.78,55.91,55.78,55.89,55373.0,39.8643,39.9572,39.8643,39.9429,55373.0
2015-09-28 13:10:00,55.89,55.89,55.77,55.8,53059.0,39.9429,39.9429,39.8571,39.8786,53059.0
2015-09-28 13:15:00,55.81,55.81,55.7,55.73,61718.0,39.8857,39.8857,39.8071,39.8286,61718.0
2015-09-28 13:20:00,55.73,55.76,55.72,55.73,47338.0,39.8286,39.85,39.8214,39.8286,47338.0
2015-09-28 13:25:00,55.73,55.74,55.66,55.7,49811.0,39.8286,39.8357,39.7785,39.8071,49811.0
2015-09-28 13:30:00,55.7,55.78,55.67,55.78,85499.0,39.8071,39.8643,39.7857,39.8643,85499.0
2015-09-28 13:35:00,55.78,55.79,55.73,55.78,53695.0,39.8643,39.8714,39.8286,39.8643,53695.0
2015-09-28 13:40:00,55.77,55.78,55.68,55.69,84681.0,39.8571,39.8643,39.7928,39.8,84681.0
2015-09-28 13:45:00,55.69,55.71,55.57,55.6,66326.0,39.8,39.8143,39.7142,39.7357,66326.0
2015-09-28 13:50:00,55.6,55.69,55.55,55.56,149536.0,39.7357,39.8,39.6999,39.7071,149536.0
2015-09-28 13:55:00,55.55,55.56,55.51,55.52,70192.0,39.6999,39.7071,39.6713,39.6785,70192.0
2015-09-28 14:00:00,55.52,55.55,55.48,55.48,89472.0,39.6785,39.6999,39.6499,39.6499,89472.0
2015-09-28 14:05:00,55.48,55.53,55.4,55.53,87326.0,39.6499,39.6856,39.5927,39.6856,87326.0
2015-09-28 14:10:00,55.52,55.53,55.43,55.47,97464.0,39.6785,39.6856,39.6142,39.6427,97464.0
2015-09-28 14:15:00,55.46,55.51,55.4,55.45,111386.0,39.6356,39.6713,39.5927,39.6285,111386.0
2015-09-28 14:20:00,55.46,55.53,55.45,55.53,68070.0,39.6356,39.6856,39.6285,39.6856,68070.0
2015-09-28 14:25:00,55.53,55.54,55.5,55.52,66896.0,39.6856,39.6928,39.6642,39.6785,66896.0
2015-09-28 14:30:00,55.53,55.53,55.5,55.53,55361.0,39.6856,39.6856,39.6642,39.6856,55361.0
2015-09-28 14:35:00,55.52,55.59,55.51,55.59,65000.0,39.6785,39.7285,39.6713,39.7285,65000.0
2015-09-28 14:40:00,55.58,55.59,55.45,55.52,86082.0,39.7214,39.7285,39.6285,39.6785,86082.0
2015-09-28 14:45:00,55.53,55.61,55.53,55.6,90072.0,39.6856,39.7428,39.6856,39.7357,90072.0
2015-09-28 14:50:00,55.61,55.63,55.42,55.43,49575.0,39.7428,39.7571,39.607,39.6142,49575.0
2015-09-28 14:55:00,55.44,55.48,55.21,55.26,129832.0,39.6213,39.6499,39.4569,39.4927,129832.0
2015-09-28 15:00:00,55.25,55.28,55.2,55.27,103593.0,39.4855,39.507,39.4498,39.4998,103593.0
2015-09-28 15:05:00,55.27,55.31,55.26,55.27,95121.0,39.4998,39.5284,39.4927,39.4998,95121.0
2015-09-28 15:10:00,55.26,55.3,55.25,55.27,91348.0,39.4927,39.5213,39.4855,39.4998,91348.0
2015-09-28 15:15:00,55.27,55.31,55.23,55.25,114076.0,39.4998,39.5284,39.4712,39.4855,114076.0
2015-09-28 15:20:00,55.26,55.31,55.14,55.19,147004.0,39.4927,39.5284,39.4069,39.4426,147004.0
2015-09-28 15:25:00,55.19,55.25,55.18,55.23,129115.0,39.4426,39.4855,39.4355,39.4712,129115.0
2015-09-28 15:30:00,55.23,55.31,55.22,55.31,119807.0,39.4712,39.5284,39.4641,39.5284,119807.0
2015-09-28 15:35:00,55.32,55.53,55.31,55.45,120598.0,39.5355,39.6856,39.5284,39.6285,120598.0
2015-09-28 15:40:00,55.44,55.58,55.42,55.49,146535.0,39.6213,39.7214,39.607,39.657,146535.0
2015-09-28 15:45:00,55.5,55.64,55.47,55.64,177938.0,39.6642,39.7642,39.6427,39.7642,177938.0
2015-09-28 15:50:00,55.64,55.64,55.55,55.55,148307.0,39.7642,39.7642,39.6999,39.6999,148307.0
2015-09-28 15:55:00,55.56,55.57,55.35,55.4,274458.0,39.7071,39.7142,39.557,39.5927,274458.0
2015-09-29 09:30:00,55.56,55.63,55.42,55.48,64468.0,39.7071,39.7571,39.607,39.6499,64468.0
2015-09-29 09:35:00,55.49,55.53,55.46,55.49,42579.0,39.657,39.6856,39.6356,39.657,42579.0
2015-09-29 09:40:00,55.49,55.49,55.29,55.31,44656.0,39.657,39.657,39.5141,39.5284,44656.0
2015-09-29 09:45:00,55.32,55.39,55.25,55.26,59378.0,39.5355,39.5856,39.4855,39.4927,59378.0
2015-09-29 09:50:00,55.25,55.43,55.24,55.38,31101.0,39.4855,39.6142,39.4784,39.5784,31101.0
2015-09-29 09:55:00,55.38,55.58,55.38,55.54,82691.0,39.5784,39.7214,39.5784,39.6928,82691.0
2015-09-29 10:00:00,55.55,55.64,55.33,55.34,85576.0,39.6999,39.7642,39.5427,39.5498,85576.0
2015-09-29 10:05:00,55.35,55.48,55.35,55.39,36651.0,39.557,39.6499,39.557,39.5856,36651.0
2015-09-29 10:10:00,55.41,55.61,55.39,55.6,43866.0,39.5999,39.7428,39.5856,39.7357,43866.0
2015-09-29 10:15:00,55.59,55.68,55.56,55.63,32488.0,39.7285,39.7928,39.7071,39.7571,32488.0
2015-09-29 10:20:00,55.62,55.71,55.55,55.58,63544.0,39.7499,39.8143,39.6999,39.7214,63544.0
2015-09-29 10:25:00,55.58,55.74,55.58,55.73,60505.0,39.7214,39.8357,39.7214,39.8286,60505.0
2015-09-29 10:30:00,55.73,55.73,55.6,55.6,31184.0,39.8286,39.8286,39.7357,39.7357,31184.0
2015-09-29 10:35:00,55.59,55.6,55.55,55.59,24389.0,39.7285,39.7357,39.6999,39.7285,24389.0
2015-09-29 10:40:00,55.58,55.58,55.41,55.46,27515.0,39.7214,39.7214,39.5999,39.6356,27515.0
2015-09-29 10:45:00,55.46,55.52,55.39,55.39,33222.0,39.6356,39.6785,39.5856,39.5856,33222.0
2015-09-29 10:50:00,55.39,55.45,55.39,55.44,28984.0,39.5856,39.6285,39.5856,39.6213,28984.0
2015-09-29 10:55:00,55.45,55.52,55.44,55.52,33280.0,39.6285,39.6785,39.6213,39.6785,33280.0
2015-09-29 11:00:00,55.51,55.55,55.49,55.55,28441.0,39.6713,39.6999,39.657,39.6999,28441.0
2015-09-29 11:05:00,55.54,55.54,55.38,55.38,43298.0,39.6928,39.6928,39.5784,39.5784,43298.0
2015-09-29 11:10:00,55.39,55.4,55.32,55.35,26650.0,39.5856,39.5927,39.5355,39.557,26650.0
2015-09-29 11:15:00,55.34,55.38,55.31,55.36,37712.0,39.5498,39.5784,39.5284,39.5641,37712.0
2015-09-29 11:20:00,55.35,55.36,55.27,55.33,33116.0,39.557,39.5641,39.4998,39.5427,33116.0
2015-09-29 11:25:00,55.34,55.38,55.3,55.36,43091.0,39.5498,39.5784,39.5213,39.5641,43091.0
2015-09-29 11:30:00,55.36,55.38,55.23,55.23,65305.0,39.5641,39.5784,39.4712,39.4712,65305.0
2015-09-29 11:35:00,55.23,55.32,55.2,55.3,85797.0,39.4712,39.5355,39.4498,39.5213,85797.0
2015-09-29 11:40:00,55.3,55.35,55.24,55.24,32187.0,39.5213,39.557,39.4784,39.4784,32187.0
2015-09-29 11:45:00,55.24,55.4,55.23,55.4,33629.0,39.4784,39.5927,39.4712,39.5927,33629.0
2015-09-29 11:50:00,55.4,55.5,55.4,55.48,33046.0,39.5927,39.6642,39.5927,39.6499,33046.0
2015-09-29 11:55:00,55.48,55.49,55.4,55.44,22608.0,39.6499,39.657,39.5927,39.6213,22608.0
2015-09-29 12:00:00,55.44,55.5,55.44,55.47,57493.0,39.6213,39.6642,39.6213,39.6427,57493.0
2015-09-29 12:05:00,55.48,55.51,55.46,55.49,32643.0,39.6499,39.6713,39.6356,39.657,32643.0
2015-09-29 12:10:00,55.49,55.49,55.32,55.37,49281.0,39.657,39.657,39.5355,39.5713,49281.0
2015-09-29 12:15:00,55.37,55.45,55.36,55.37,29054.0,39.5713,39.6285,39.5641,39.5713,29054.0
2015-09-29 12:20:00,55.36,55.42,55.31,55.37,21065.0,39.5641,39.607,39.5284,39.5713,21065.0
2015-09-29 12:25:00,55.38,55.45,55.38,55.4,19341.0,39.5784,39.6285,39.5784,39.5927,19341.0
2015-09-29 12:30:00,55.4,55.43,55.35,55.43,13396.0,39.5927,39.6142,39.557,39.6142,13396.0
2015-09-29 12:35:00,55.44,55.44,55.3,55.32,28858.0,39.6213,39.6213,39.5213,39.5355,28858.0
2015-09-29 12:40:00,55.31,55.33,55.26,55.32,25799.0,39.5284,39.5427,39.4927,39.5355,25799.0
2015-09-29 12:45:00,55.32,55.36,55.25,55.3,28092.0,39.5355,39.5641,39.4855,39.5213,28092.0
2015-09-29 12:50:00,55.3,55.34,55.23,55.32,19644.0,39.5213,39.5498,39.4712,39.5355,19644.0
2015-09-29 12:55:00,55.31,55.35,55.3,55.31,41401.0,39.5284,39.557,39.5213,39.5284,41401.0
2015-09-29 13:00:00,55.31,55.42,55.3,55.41,62394.0,39.5284,39.607,39.5213,39.5999,62394.0
2015-09-29 13:05:00,55.4,55.53,55.39,55.51,36790.0,39.5927,39.6856,39.5856,39.6713,36790.0
2015-09-29 13:10:00,55.51,55.56,55.48,55.51,24213.0,39.6713,39.7071,39.6499,39.6713,24213.0
2015-09-29 13:15:00,55.52,55.59,55.48,55.57,21970.0,39.6785,39.7285,39.6499,39.7142,21970.0
2015-09-29 13:20:00,55.57,55.62,55.56,55.57,23012.0,39.7142,39.7499,39.7071,39.7142,23012.0
2015-09-29 13:25:00,55.57,55.61,55.54,55.57,22227.0,39.7142,39.7428,39.6928,39.7142,22227.0
2015-09-29 13:30:00,55.57,55.6,55.53,55.53,27069.0,39.7142,39.7357,39.6856,39.6856,27069.0
2015-09-29 13:35:00,55.52,55.56,55.49,55.53,18614.0,39.6785,39.7071,39.657,39.6856,18614.0
2015-09-29 13:40:00,55.54,55.58,55.53,55.54,20045.0,39.6928,39.7214,39.6856,39.6928,20045.0
2015-09-29 13:45:00,55.54,55.57,55.45,55.46,25076.0,39.6928,39.7142,39.6285,39.6356,25076.0
2015-09-29 13:50:00,55.46,55.47,55.41,55.45,21185.0,39.6356,39.6427,39.5999,39.6285,21185.0
2015-09-29 13:55:00,55.45,55.53,55.44,55.5,28686.0,39.6285,39.6856,39.6213,39.6642,28686.0
2015-09-29 14:00:00,55.49,55.5,55.36,55.37,47242.0,39.657,39.6642,39.5641,39.5713,47242.0
2015-09-29 14:05:00,55.38,55.4,55.35,55.4,25366.0,39.5784,39.5927,39.557,39.5927,25366.0
2015-09-29 14:10:00,55.4,55.4,55.33,55.33,29354.0,39.5927,39.5927,39.5427,39.5427,29354.0
2015-09-29 14:15:00,55.33,55.37,55.3,55.35,25780.0,39.5427,39.5713,39.5213,39.557,25780.0
2015-09-29 14:20:00,55.36,55.41,55.35,55.38,26852.0,39.5641,39.5999,39.557,39.5784,26852.0
2015-09-29 14:25:00,55.39,55.51,55.38,55.51,31488.0,39.5856,39.6713,39.5784,39.6713,31488.0
2015-09-29 14:30:00,55.5,55.51,55.43,55.45,51578.0,39.6642,39.6713,39.6142,39.6285,51578.0
2015-09-29 14:35:00,55.46,55.5,55.42,55.5,21452.0,39.6356,39.6642,39.607,39.6642,21452.0
2015-09-29 14:40:00,55.5,55.57,55.49,55.5,20955.0,39.6642,39.7142,39.657,39.6642,20955.0
2015-09-29 14:45:00,55.49,55.51,55.39,55.4,27099.0,39.657,39.6713,39.5856,39.5927,27099.0
2015-09-29 14:50:00,55.4,55.42,55.32,55.35,40462.0,39.5927,39.607,39.5355,39.557,40462.0
2015-09-29 14:55:00,55.35,55.39,55.33,55.35,60141.0,39.557,39.5856,39.5427,39.557,60141.0
2015-09-29 15:00:00,55.35,55.36,55.25,55.28,64834.0,39.557,39.5641,39.4855,39.507,64834.0
2015-09-29 15:05:00,55.29,55.36,55.26,55.27,40672.0,39.5141,39.5641,39.4927,39.4998,40672.0
2015-09-29 15:10:00,55.27,55.38,55.27,55.34,58759.0,39.4998,39.5784,39.4998,39.5498,58759.0
2015-09-29 15:15:00,55.34,55.4,55.32,55.34,40792.0,39.5498,39.5927,39.5355,39.5498,40792.0
2015-09-29 15:20:00,55.34,55.35,55.2,55.23,74262.0,39.5498,39.557,39.4498,39.4712,74262.0
2015-09-29 15:25:00,55.22,55.25,55.18,55.22,74135.0,39.4641,39.4855,39.4355,39.4641,74135.0
2015-09-29 15:30:00,55.22,55.38,55.22,55.34,94581.0,39.4641,39.5784,39.4641,39.5498,94581.0
2015-09-29 15:35:00,55.34,55.49,55.31,55.41,60570.0,39.5498,39.657,39.5284,39.5999,60570.0
2015-09-29 15:40:00,55.41,55.42,55.34,55.42,56959.0,39.5999,39.607,39.5498,39.607,56959.0
2015-09-29 15:45:00,55.41,55.61,55.36,55.61,94034.0,39.5999,39.7428,39.5641,39.7428,94034.0
2015-09-29 15:50:00,55.61,55.64,55.54,55.62,91718.0,39.7428,39.7642,39.6928,39.7499,91718.0
2015-09-29 15:55:00,55.62,55.66,55.54,55.56,203332.0,39.7499,39.7785,39.6928,39.7071,203332.0
2015-09-30 09:30:00,56.14,56.25,56.01,56.24,40893.0,40.1216,40.2002,40.0287,40.193,40893.0
2015-09-30 09:35:00,56.23,56.3,56.19,56.22,30361.0,40.1859,40.2359,40.1573,40.1787,30361.0
2015-09-30 09:40:00,56.21,56.23,56.12,56.16,25779.0,40.1716,40.1859,40.1073,40.1359,25779.0
2015-09-30 09:45:00,56.16,56.22,56.13,56.15,47772.0,40.1359,40.1787,40.1144,40.1287,47772.0
2015-09-30 09:50:00,56.15,56.18,56.11,56.18,27786.0,40.1287,40.1502,40.1001,40.1502,27786.0
2015-09-30 09:55:00,56.18,56.19,56.09,56.1,25976.0,40.1502,40.1573,40.0858,40.093,25976.0
2015-09-30 10:00:00,56.09,56.1,56.01,56.05,23696.0,40.0858,40.093,40.0287,40.0573,23696.0
2015-09-30 10:05:00,56.05,56.21,56.01,56.2,48252.0,40.0573,40.1716,40.0287,40.1645,48252.0
2015-09-30 10:10:00,56.2,56.21,56.12,56.12,27481.0,40.1645,40.1716,40.1073,40.1073,27481.0
2015-09-30 10:15:00,56.13,56.15,56.03,56.04,31076.0,40.1144,40.1287,40.043,40.0501,31076.0
2015-09-30 10:20:00,56.04,56.05,55.97,56.0,27789.0,40.0501,40.0573,40.0001,40.0215,27789.0
2015-09-30 10:25:00,56.01,56.03,55.89,55.94,30805.0,40.0287,40.043,39.9429,39.9786,30805.0
2015-09-30 10:30:00,55.94,56.06,55.89,56.06,33881.0,39.9786,40.0644,39.9429,40.0644,33881.0
2015-09-30 10:35:00,56.06,56.11,56.02,56.07,52826.0,40.0644,40.1001,40.0358,40.0715,52826.0
2015-09-30 10:40:00,56.07,56.09,56.02,56.02,22479.0,40.0715,40.0858,40.0358,40.0358,22479.0
2015-09-30 10:45:00,56.02,56.06,55.99,56.05,18007.0,40.0358,40.0644,40.0144,40.0573,18007.0
2015-09-30 10:50:00,56.05,56.07,56.0,56.05,17666.0,40.0573,40.0715,40.0215,40.0573,17666.0
2015-09-30 10:55:00,56.05,56.1,56.05,56.09,57602.0,40.0573,40.093,40.0573,40.0858,57602.0
2015-09-30 11:00:00,56.09,56.1,55.99,56.05,28860.0,40.0858,40.093,40.0144,40.0573,28860.0
2015-09-30 11:05:00,56.05,56.06,55.97,55.97,19133.0,40.0573,40.0644,40.0001,40.0001,19133.0
2015-09-30 11:10:00,55.97,56.04,55.97,56.01,17829.0,40.0001,40.0501,40.0001,40.0287,17829.0
2015-09-30 11:15:00,56.01,56.01,55.92,55.94,20794.0,40.0287,40.0287,39.9643,39.9786,20794.0
2015-09-30 11:20:00,55.94,55.97,55.87,55.88,35356.0,39.9786,40.0001,39.9286,39.9358,35356.0
2015-09-30 11:25:00,55.89,56.0,55.88,55.98,17963.0,39.9429,40.0215,39.9358,40.0072,17963.0
2015-09-30 11:30:00,55.98,55.98,55.92,55.98,24304.0,40.0072,40.0072,39.9643,40.0072,24304.0
2015-09-30 11:35:00,55.99,55.99,55.85,55.86,27868.0,40.0144,40.0144,39.9143,39.9215,27868.0
2015-09-30 11:40:00,55.86,55.86,55.71,55.72,36369.0,39.9215,39.9215,39.8143,39.8214,36369.0
2015-09-30 11:45:00,55.72,55.73,55.69,55.71,41015.0,39.8214,39.8286,39.8,39.8143,41015.0
2015-09-30 11:50:00,55.7,55.7,55.64,55.68,92434.0,39.8071,39.8071,39.7642,39.7928,92434.0
2015-09-30 11:55:00,55.67,55.7,55.64,55.66,17793.0,39.7857,39.8071,39.7642,39.7785,17793.0
2015-09-30 12:00:00,55.67,55.7,55.66,55.68,27245.0,39.7857,39.8071,39.7785,39.7928,27245.0
2015-09-30 12:05:00,55.67,55.68,55.54,55.58,24954.0,39.7857,39.7928,39.6928,39.7214,24954.0
2015-09-30 12:10:00,55.57,55.57,55.52,55.55,15837.0,39.7142,39.7142,39.6785,39.6999,15837.0
2015-09-30 12:15:00,55.54,55.55,55.5,55.54,24602.0,39.6928,39.6999,39.6642,39.6928,24602.0
2015-09-30 12:20:00,55.55,55.58,55.48,55.53,41361.0,39.6999,39.7214,39.6499,39.6856,41361.0
2015-09-30 12:25:00,55.52,55.58,55.51,55.55,25653.0,39.6785,39.7214,39.6713,39.6999,25653.0
2015-09-30 12:30:00,55.55,55.6,55.53,55.57,23949.0,39.6999,39.7357,39.6856,39.7142,23949.0
2015-09-30 12:35:00,55.57,55.62,55.51,55.6,53777.0,39.7142,39.7499,39.6713,39.7357,53777.0
2015-09-30 12:40:00,55.6,55.6,55.54,55.59,29747.0,39.7357,39.7357,39.6928,39.7285,29747.0
2015-09-30 12:45:00,55.59,55.61,55.5,55.53,67950.0,39.7285,39.7428,39.6642,39.6856,67950.0
2015-09-30 12:50:00,55.53,55.62,55.53,55.62,19201.0,39.6856,39.7499,39.6856,39.7499,19201.0
2015-09-30 12:55:00,55.62,55.69,55.61,55.69,31779.0,39.7499,39.8,39.7428,39.8,31779.0
2015-09-30 13:00:00,55.69,55.72,55.67,55.68,23616.0,39.8,39.8214,39.7857,39.7928,23616.0
2015-09-30 13:05:00,55.69,55.71,55.65,55.68,20688.0,39.8,39.8143,39.7714,39.7928,20688.0
2015-09-30 13:10:00,55.67,55.72,55.67,55.71,23066.0,39.7857,39.8214,39.7857,39.8143,23066.0
2015-09-30 13:15:00,55.71,55.82,55.7,55.82,29614.0,39.8143,39.8929,39.8071,39.8929,29614.0
2015-09-30 13:20:00,55.82,55.82,55.77,55.79,28398.0,39.8929,39.8929,39.8571,39.8714,28398.0
2015-09-30 13:25:00,55.78,55.8,55.76,55.78,20801.0,39.8643,39.8786,39.85,39.8643,20801.0
2015-09-30 13:30:00,55.78,55.8,55.7,55.71,31854.0,39.8643,39.8786,39.8071,39.8143,31854.0
2015-09-30 13:35:00,55.72,55.74,55.7,55.73,21639.0,39.8214,39.8357,39.8071,39.8286,21639.0
2015-09-30 13:40:00,55.73,55.84,55.73,55.81,30876.0,39.8286,39.9072,39.8286,39.8857,30876.0
2015-09-30 13:45:00,55.81,55.82,55.78,55.8,24905.0,39.8857,39.8929,39.8643,39.8786,24905.0
2015-09-30 13:50:00,55.81,55.91,55.8,55.91,36557.0,39.8857,39.9572,39.8786,39.9572,36557.0
2015-09-30 13:55:00,55.91,55.92,55.82,55.83,26834.0,39.9572,39.9643,39.8929,39.9,26834.0
2015-09-30 14:00:00,55.84,55.84,55.77,55.79,36393.0,39.9072,39.9072,39.8571,39.8714,36393.0
2015-09-30 14:05:00,55.79,55.83,55.77,55.79,25123.0,39.8714,39.9,39.8571,39.8714,25123.0
2015-09-30 14:10:00,55.79,55.8,55.77,55.8,24708.0,39.8714,39.8786,39.8571,39.8786,24708.0
2015-09-30 14:15:00,55.8,55.84,55.78,55.84,25722.0,39.8786,39.9072,39.8643,39.9072,25722.0
2015-09-30 14:20:00,55.83,55.89,55.82,55.89,20661.0,39.9,39.9429,39.8929,39.9429,20661.0
2015-09-30 14:25:00,55.89,55.89,55.83,55.83,28219.0,39.9429,39.9429,39.9,39.9,28219.0
2015-09-30 14:30:00,55.84,55.86,55.75,55.76,35800.0,39.9072,39.9215,39.8429,39.85,35800.0
2015-09-30 14:35:00,55.75,55.81,55.75,55.8,43561.0,39.8429,39.8857,39.8429,39.8786,43561.0
2015-09-30 14:40:00,55.8,55.85,55.8,55.81,48581.0,39.8786,39.9143,39.8786,39.8857,48581.0
2015-09-30 14:45:00,55.82,55.91,55.8,55.9,50349.0,39.8929,39.9572,39.8786,39.9501,50349.0
2015-09-30 14:50:00,55.91,55.91,55.81,55.89,48881.0,39.9572,39.9572,39.8857,39.9429,48881.0
2015-09-30 14:55:00,55.88,55.96,55.87,55.94,48254.0,39.9358,39.9929,39.9286,39.9786,48254.0
2015-09-30 15:00:00,55.94,55.98,55.9,55.91,55654.0,39.9786,40.0072,39.9501,39.9572,55654.0
2015-09-30 15:05:00,55.92,55.97,55.9,55.95,57184.0,39.9643,40.0001,39.9501,39.9858,57184.0
2015-09-30 15:10:00,55.95,56.0,55.94,55.96,49317.0,39.9858,40.0215,39.9786,39.9929,49317.0
2015-09-30 15:15:00,55.97,55.98,55.91,55.94,38286.0,40.0001,40.0072,39.9572,39.9786,38286.0
2015-09-30 15:20:00,55.93,56.02,55.93,55.93,68956.0,39.9715,40.0358,39.9715,39.9715,68956.0
2015-09-30 15:25:00,55.93,56.01,55.92,55.99,72247.0,39.9715,40.0287,39.9643,40.0144,72247.0
2015-09-30 15:30:00,56.0,56.08,55.97,56.08,81869.0,40.0215,40.0787,40.0001,40.0787,81869.0
2015-09-30 15:35:00,56.08,56.11,56.02,56.05,67622.0,40.0787,40.1001,40.0358,40.0573,67622.0
2015-09-30 15:40:00,56.04,56.13,56.03,56.13,71105.0,40.0501,40.1144,40.043,40.1144,71105.0
2015-09-30 15:45:00,56.13,56.18,56.11,56.18,144029.0,40.1144,40.1502,40.1001,40.1502,144029.0
2015-09-30 15:50:00,56.18,56.2,56.13,56.16,167776.0,40.1502,40.1645,40.1144,40.1359,167776.0
2015-09-30 15:55:00,56.16,56.22,56.11,56.11,321492.0,40.1359,40.1787,40.1001,40.1001,321492.0
2015-10-01 09:30:00,55.89,56.22,55.89,56.16,128289.0,39.9429,40.1787,39.9429,40.1359,128289.0
2015-10-01 09:35:00,56.14,56.17,55.97,55.97,64738.0,40.1216,40.143,40.0001,40.0001,64738.0
2015-10-01 09:40:00,55.96,55.97,55.75,55.89,65995.0,39.9929,40.0001,39.8429,39.9429,65995.0
2015-10-01 09:45:00,55.9,56.0,55.89,55.94,91026.0,39.9501,40.0215,39.9429,39.9786,91026.0
2015-10-01 09:50:00,55.93,56.06,55.88,55.97,31564.0,39.9715,40.0644,39.9358,40.0001,31564.0
2015-10-01 09:55:00,55.98,56.0,55.88,55.91,25201.0,40.0072,40.0215,39.9358,39.9572,25201.0
2015-10-01 10:00:00,55.92,55.92,55.68,55.73,58751.0,39.9643,39.9643,39.7928,39.8286,58751.0
2015-10-01 10:05:00,55.72,55.91,55.72,55.86,46898.0,39.8214,39.9572,39.8214,39.9215,46898.0
2015-10-01 10:10:00,55.85,55.96,55.82,55.88,35871.0,39.9143,39.9929,39.8929,39.9358,35871.0
2015-10-01 10:15:00,55.9,56.01,55.88,55.88,35395.0,39.9501,40.0287,39.9358,39.9358,35395.0
2015-10-01 10:20:00,55.87,55.88,55.62,55.67,62959.0,39.9286,39.9358,39.7499,39.7857,62959.0
2015-10-01 10:25:00,55.68,55.71,55.61,55.65,54598.0,39.7928,39.8143,39.7428,39.7714,54598.0
2015-10-01 10:30:00,55.65,55.71,55.63,55.63,32711.0,39.7714,39.8143,39.7571,39.7571,32711.0
2015-10-01 10:35:00,55.63,55.65,55.5,55.55,45853.0,39.7571,39.7714,39.6642,39.6999,45853.0
2015-10-01 10:40:00,55.54,55.61,55.49,55.51,43613.0,39.6928,39.7428,39.657,39.6713,43613.0
2015-10-01 10:45:00,55.52,55.57,55.46,55.48,43561.0,39.6785,39.7142,39.6356,39.6499,43561.0
2015-10-01 10:50:00,55.47,55.5,55.29,55.3,68303.0,39.6427,39.6642,39.5141,39.5213,68303.0
2015-10-01 10:55:00,55.3,55.48,55.29,55.43,41909.0,39.5213,39.6499,39.5141,39.6142,41909.0
2015-10-01 11:00:00,55.43,55.49,55.35,55.38,55478.0,39.6142,39.657,39.557,39.5784,55478.0
2015-10-01 11:05:00,55.37,55.5,55.33,55.46,43697.0,39.5713,39.6642,39.5427,39.6356,43697.0
2015-10-01 11:10:00,55.47,55.53,55.47,55.51,45698.0,39.6427,39.6856,39.6427,39.6713,45698.0
2015-10-01 11:15:00,55.52,55.59,55.52,55.55,50238.0,39.6785,39.7285,39.6785,39.6999,50238.0
2015-10-01 11:20:00,55.55,55.66,55.5,55.65,75776.0,39.6999,39.7785,39.6642,39.7714,75776.0
2015-10-01 11:25:00,55.66,55.69,55.51,55.51,68341.0,39.7785,39.8,39.6713,39.6713,68341.0
2015-10-01 11:30:00,55.52,55.61,55.52,55.54,27290.0,39.6785,39.7428,39.6785,39.6928,27290.0
2015-10-01 11:35:00,55.54,55.62,55.53,55.61,30027.0,39.6928,39.7499,39.6856,39.7428,30027.0
2015-10-01 11:40:00,55.61,55.63,55.53,55.63,22625.0,39.7428,39.7571,39.6856,39.7571,22625.0
2015-10-01 11:45:00,55.62,55.63,55.52,55.58,20172.0,39.7499,39.7571,39.6785,39.7214,20172.0
2015-10-01 11:50:00,55.58,55.6,55.48,55.48,21219.0,39.7214,39.7357,39.6499,39.6499,21219.0
2015-10-01 11:55:00,55.48,55.51,55.43,55.5,30131.0,39.6499,39.6713,39.6142,39.6642,30131.0
2015-10-01 12:00:00,55.5,55.51,55.43,55.48,37767.0,39.6642,39.6713,39.6142,39.6499,37767.0
2015-10-01 12:05:00,55.48,55.49,55.43,55.47,33192.0,39.6499,39.657,39.6142,39.6427,33192.0
2015-10-01 12:10:00,55.47,55.5,55.47,55.5,13684.0,39.6427,39.6642,39.6427,39.6642,13684.0
2015-10-01 12:15:00,55.5,55.53,55.5,55.52,14704.0,39.6642,39.6856,39.6642,39.6785,14704.0
2015-10-01 12:20:00,55.52,55.54,55.5,55.52,24307.0,39.6785,39.6928,39.6642,39.6785,24307.0
2015-10-01 12:25:00,55.52,55.63,55.52,55.6,27885.0,39.6785,39.7571,39.6785,39.7357,27885.0
2015-10-01 12:30:00,55.6,55.67,55.59,55.64,17955.0,39.7357,39.7857,39.7285,39.7642,17955.0
2015-10-01 12:35:00,55.64,55.68,55.62,55.66,17544.0,39.7642,39.7928,39.7499,39.7785,17544.0
2015-10-01 12:40:00,55.66,55.67,55.61,55.62,17489.0,39.7785,39.7857,39.7428,39.7499,17489.0
2015-10-01 12:45:00,55.62,55.62,55.56,55.58,18956.0,39.7499,39.7499,39.7071,39.7214,18956.0
2015-10-01 12:50:00,55.59,55.66,55.57,55.65,16360.0,39.7285,39.7785,39.7142,39.7714,16360.0
2015-10-01 12:55:00,55.65,55.7,55.65,55.68,11965.0,39.7714,39.8071,39.7714,39.7928,11965.0
2015-10-01 13:00:00,55.67,55.67,55.61,55.61,13264.0,39.7857,39.7857,39.7428,39.7428,13264.0
2015-10-01 13:05:00,55.62,55.65,55.61,55.64,13694.0,39.7499,39.7714,39.7428,39.7642,13694.0
2015-10-01 13:10:00,55.65,55.66,55.61,55.61,11624.0,39.7714,39.7785,39.7428,39.7428,11624.0
2015-10-01 13:15:00,55.61,55.73,55.61,55.68,17792.0,39.7428,39.8286,39.7428,39.7928,17792.0
2015-10-01 13:20:00,55.68,55.68,55.58,55.61,13039.0,39.7928,39.7928,39.7214,39.7428,13039.0
2015-10-01 13:25:00,55.62,55.67,55.6,55.61,11566.0,39.7499,39.7857,39.7357,39.7428,11566.0
2015-10-01 13:30:00,55.61,55.67,55.59,55.62,20998.0,39.7428,39.7857,39.7285,39.7499,20998.0
2015-10-01 13:35:00,55.63,55.68,55.6,55.61,17283.0,39.7571,39.7928,39.7357,39.7428,17283.0
2015-10-01 13:40:00,55.62,55.62,55.56,55.6,15962.0,39.7499,39.7499,39.7071,39.7357,15962.0
2015-10-01 13:45:00,55.6,55.67,55.59,55.66,18872.0,39.7357,39.7857,39.7285,39.7785,18872.0
2015-10-01 13:50:00,55.67,55.7,55.61,55.67,21760.0,39.7857,39.8071,39.7428,39.7857,21760.0
2015-10-01 13:55:00,55.66,55.69,55.65,55.67,14646.0,39.7785,39.8,39.7714,39.7857,14646.0
2015-10-01 14:00:00,55.68,55.68,55.65,55.68,10386.0,39.7928,39.7928,39.7714,39.7928,10386.0
2015-10-01 14:05:00,55.68,55.77,55.68,55.74,21211.0,39.7928,39.8571,39.7928,39.8357,21211.0
2015-10-01 14:10:00,55.75,55.81,55.72,55.78,18381.0,39.8429,39.8857,39.8214,39.8643,18381.0
2015-10-01 14:15:00,55.79,55.81,55.77,55.78,12239.0,39.8714,39.8857,39.8571,39.8643,12239.0
2015-10-01 14:20:00,55.79,55.82,55.77,55.78,15955.0,39.8714,39.8929,39.8571,39.8643,15955.0
2015-10-01 14:25:00,55.78,55.85,55.77,55.85,15089.0,39.8643,39.9143,39.8571,39.9143,15089.0
2015-10-01 14:30:00,55.85,55.92,55.82,55.82,33201.0,39.9143,39.9643,39.8929,39.8929,33201.0
2015-10-01 14:35:00,55.82,55.85,55.79,55.85,24774.0,39.8929,39.9143,39.8714,39.9143,24774.0
2015-10-01 14:40:00,55.84,55.86,55.8,55.81,18532.0,39.9072,39.9215,39.8786,39.8857,18532.0
2015-10-01 14:45:00,55.82,55.85,55.78,55.79,20708.0,39.8929,39.9143,39.8643,39.8714,20708.0
2015-10-01 14:50:00,55.79,55.88,55.78,55.88,29987.0,39.8714,39.9358,39.8643,39.9358,29987.0
2015-10-01 14:55:00,55.88,55.93,55.87,55.89,21355.0,39.9358,39.9715,39.9286,39.9429,21355.0
2015-10-01 15:00:00,55.89,55.95,55.89,55.91,15938.0,39.9429,39.9858,39.9429,39.9572,15938.0
2015-10-01 15:05:00,55.92,55.93,55.88,55.92,24499.0,39.9643,39.9715,39.9358,39.9643,24499.0
2015-10-01 15:10:00,55.91,55.99,55.9,55.98,26737.0,39.9572,40.0144,39.9501,40.0072,26737.0
2015-10-01 15:15:00,55.99,55.99,55.9,55.91,26968.0,40.0144,40.0144,39.9501,39.9572,26968.0
2015-10-01 15:20:00,55.9,55.91,55.87,55.88,30695.0,39.9501,39.9572,39.9286,39.9358,30695.0
2015-10-01 15:25:00,55.89,55.92,55.83,55.84,31895.0,39.9429,39.9643,39.9,39.9072,31895.0
2015-10-01 15:30:00,55.83,55.87,55.81,55.86,43956.0,39.9,39.9286,39.8857,39.9215,43956.0
2015-10-01 15:35:00,55.85,55.85,55.69,55.7,46245.0,39.9143,39.9143,39.8,39.8071,46245.0
2015-10-01 15:40:00,55.7,55.73,55.69,55.72,36257.0,39.8071,39.8286,39.8,39.8214,36257.0
2015-10-01 15:45:00,55.73,55.86,55.73,55.86,70075.0,39.8286,39.9215,39.8286,39.9215,70075.0
2015-10-01 15:50:00,55.86,55.92,55.84,55.91,62591.0,39.9215,39.9643,39.9072,39.9572,62591.0
2015-10-01 15:55:00,55.9,56.02,55.9,55.97,216618.0,39.9501,40.0358,39.9501,40.0001,216618.0
2015-10-02 09:30:00,55.6,55.61,55.31,55.42,53069.0,39.7357,39.7428,39.5284,39.607,53069.0
2015-10-02 09:35:00,55.44,55.52,55.36,55.49,29175.0,39.6213,39.6785,39.5641,39.657,29175.0
2015-10-02 09:40:00,55.51,55.66,55.47,55.56,32080.0,39.6713,39.7785,39.6427,39.7071,32080.0
2015-10-02 09:45:00,55.55,55.59,55.49,55.51,32164.0,39.6999,39.7285,39.657,39.6713,32164.0
2015-10-02 09:50:00,55.51,55.67,55.47,55.66,19519.0,39.6713,39.7857,39.6427,39.7785,19519.0
2015-10-02 09:55:00,55.66,55.71,55.56,55.7,16798.0,39.7785,39.8143,39.7071,39.8071,16798.0
2015-10-02 10:00:00,55.68,55.68,55.53,55.54,27353.0,39.7928,39.7928,39.6856,39.6928,27353.0
2015-10-02 10:05:00,55.53,55.62,55.49,55.61,17123.0,39.6856,39.7499,39.657,39.7428,17123.0
2015-10-02 10:10:00,55.65,55.79,55.64,55.75,30028.0,39.7714,39.8714,39.7642,39.8429,30028.0
2015-10-02 10:15:00,55.78,55.9,55.69,55.71,35718.0,39.8643,39.9501,39.8,39.8143,35718.0
2015-10-02 10:20:00,55.71,55.76,55.65,55.67,20199.0,39.8143,39.85,39.7714,39.7857,20199.0
2015-10-02 10:25:00,55.68,55.72,55.61,55.64,33811.0,39.7928,39.8214,39.7428,39.7642,33811.0
2015-10-02 10:30:00,55.63,55.7,55.6,55.69,16102.0,39.7571,39.8071,39.7357,39.8,16102.0
2015-10-02 10:35:00,55.69,55.78,55.66,55.78,12515.0,39.8,39.8643,39.7785,39.8643,12515.0
2015-10-02 10:40:00,55.79,55.88,55.76,55.85,24717.0,39.8714,39.9358,39.85,39.9143,24717.0
2015-10-02 10:45:00,55.87,55.88,55.8,55.88,10851.0,39.9286,39.9358,39.8786,39.9358,10851.0
2015-10-02 10:50:00,55.88,55.89,55.79,55.8,13771.0,39.9358,39.9429,39.8714,39.8786,13771.0
2015-10-02 10:55:00,55.8,55.93,55.8,55.9,15535.0,39.8786,39.9715,39.8786,39.9501,15535.0
2015-10-02 11:00:00,55.91,55.94,55.86,55.89,16641.0,39.9572,39.9786,39.9215,39.9429,16641.0
2015-10-02 11:05:00,55.9,55.93,55.87,55.89,34704.0,39.9501,39.9715,39.9286,39.9429,34704.0
2015-10-02 11:10:00,55.89,55.89,55.79,55.79,14365.0,39.9429,39.9429,39.8714,39.8714,14365.0
2015-10-02 11:15:00,55.78,55.79,55.7,55.72,12350.0,39.8643,39.8714,39.8071,39.8214,12350.0
2015-10-02 11:20:00,55.72,55.74,55.65,55.65,28671.0,39.8214,39.8357,39.7714,39.7714,28671.0
2015-10-02 11:25:00,55.65,55.74,55.65,55.73,9587.0,39.7714,39.8357,39.7714,39.8286,9587.0
2015-10-02 11:30:00,55.73,55.8,55.72,55.8,15023.0,39.8286,39.8786,39.8214,39.8786,15023.0
2015-10-02 11:35:00,55.8,55.86,55.74,55.74,13647.0,39.8786,39.9215,39.8357,39.8357,13647.0
2015-10-02 11:40:00,55.73,55.76,55.72,55.73,20417.0,39.8286,39.85,39.8214,39.8286,20417.0
2015-10-02 11:45:00,55.73,55.8,55.71,55.78,10497.0,39.8286,39.8786,39.8143,39.8643,10497.0
2015-10-02 11:50:00,55.77,55.86,55.76,55.84,13930.0,39.8571,39.9215,39.85,39.9072,13930.0
2015-10-02 11:55:00,55.85,55.89,55.81,55.85,10448.0,39.9143,39.9429,39.8857,39.9143,10448.0
2015-10-02 12:00:00,55.85,55.86,55.79,55.81,6666.0,39.9143,39.9215,39.8714,39.8857,6666.0
2015-10-02 12:05:00,55.82,55.9,55.82,55.87,11415.0,39.8929,39.9501,39.8929,39.9286,11415.0
2015-10-02 12:10:00,55.87,55.98,55.87,55.97,47210.0,39.9286,40.0072,39.9286,40.0001,47210.0
2015-10-02 12:15:00,55.97,56.02,55.94,56.01,16678.0,40.0001,40.0358,39.9786,40.0287,16678.0
2015-10-02 12:20:00,56.0,56.04,55.97,55.98,8761.0,40.0215,40.0501,40.0001,40.0072,8761.0
2015-10-02 12:25:00,55.98,56.05,55.97,56.05,15634.0,40.0072,40.0573,40.0001,40.0573,15634.0
2015-10-02 12:30:00,56.05,56.18,56.05,56.11,34198.0,40.0573,40.1502,40.0573,40.1001,34198.0
2015-10-02 12:35:00,56.11,56.16,56.09,56.1,26296.0,40.1001,40.1359,40.0858,40.093,26296.0
2015-10-02 12:40:00,56.1,56.14,56.09,56.1,25204.0,40.093,40.1216,40.0858,40.093,25204.0
2015-10-02 12:45:00,56.12,56.16,56.1,56.14,18652.0,40.1073,40.1359,40.093,40.1216,18652.0
2015-10-02 12:50:00,56.14,56.25,56.12,56.22,28817.0,40.1216,40.2002,40.1073,40.1787,28817.0
2015-10-02 12:55:00,56.22,56.22,56.18,56.21,6834.0,40.1787,40.1787,40.1502,40.1716,6834.0
2015-10-02 13:00:00,56.21,56.22,56.16,56.16,20618.0,40.1716,40.1787,40.1359,40.1359,20618.0
2015-10-02 13:05:00,56.17,56.21,56.17,56.18,21003.0,40.143,40.1716,40.143,40.1502,21003.0
2015-10-02 13:10:00,56.19,56.25,56.19,56.24,46003.0,40.1573,40.2002,40.1573,40.193,46003.0
2015-10-02 13:15:00,56.24,56.26,56.19,56.2,29379.0,40.193,40.2073,40.1573,40.1645,29379.0
2015-10-02 13:20:00,56.2,56.22,56.17,56.17,15882.0,40.1645,40.1787,40.143,40.143,15882.0
2015-10-02 13:25:00,56.18,56.21,56.17,56.19,11838.0,40.1502,40.1716,40.143,40.1573,11838.0
2015-10-02 13:30:00,56.2,56.22,56.19,56.2,21576.0,40.1645,40.1787,40.1573,40.1645,21576.0
2015-10-02 13:35:00,56.19,56.19,56.09,56.09,14118.0,40.1573,40.1573,40.0858,40.0858,14118.0
2015-10-02 13:40:00,56.09,56.14,56.08,56.13,21026.0,40.0858,40.1216,40.0787,40.1144,21026.0
2015-10-02 13:45:00,56.12,56.2,56.12,56.19,24191.0,40.1073,40.1645,40.1073,40.1573,24191.0
2015-10-02 13:50:00,56.2,56.22,56.17,56.17,19540.0,40.1645,40.1787,40.143,40.143,19540.0
2015-10-02 13:55:00,56.17,56.21,56.13,56.14,31194.0,40.143,40.1716,40.1144,40.1216,31194.0
2015-10-02 14:00:00,56.14,56.26,56.14,56.26,15896.0,40.1216,40.2073,40.1216,40.2073,15896.0
2015-10-02 14:05:00,56.26,56.28,56.23,56.27,29147.0,40.2073,40.2216,40.1859,40.2145,29147.0
2015-10-02 14:10:00,56.28,56.29,56.18,56.2,29862.0,40.2216,40.2288,40.1502,40.1645,29862.0
2015-10-02 14:15:00,56.2,56.25,56.2,56.22,18790.0,40.1645,40.2002,40.1645,40.1787,18790.0
2015-10-02 14:20:00,56.21,56.25,56.18,56.25,29794.0,40.1716,40.2002,40.1502,40.2002,29794.0
2015-10-02 14:25:00,56.25,56.29,56.24,56.27,32225.0,40.2002,40.2288,40.193,40.2145,32225.0
2015-10-02 14:30:00,56.27,56.36,56.27,56.34,22414.0,40.2145,40.2788,40.2145,40.2645,22414.0
2015-10-02 14:35:00,56.34,56.35,56.3,56.31,23148.0,40.2645,40.2717,40.2359,40.2431,23148.0
2015-10-02 14:40:00,56.32,56.33,56.2,56.24,26383.0,40.2502,40.2574,40.1645,40.193,26383.0
2015-10-02 14:45:00,56.25,56.27,56.22,56.24,31103.0,40.2002,40.2145,40.1787,40.193,31103.0
2015-10-02 14:50:00,56.25,56.28,56.22,56.26,33605.0,40.2002,40.2216,40.1787,40.2073,33605.0
2015-10-02 14:55:00,56.27,56.29,56.23,56.25,29629.0,40.2145,40.2288,40.1859,40.2002,29629.0
2015-10-02 15:00:00,56.24,56.27,56.22,56.27,30207.0,40.193,40.2145,40.1787,40.2145,30207.0
2015-10-02 15:05:00,56.27,56.36,56.26,56.36,28222.0,40.2145,40.2788,40.2073,40.2788,28222.0
2015-10-02 15:10:00,56.36,56.44,56.35,56.41,47231.0,40.2788,40.336,40.2717,40.3145,47231.0
2015-10-02 15:15:00,56.41,56.5,56.41,56.5,41546.0,40.3145,40.3789,40.3145,40.3789,41546.0
2015-10-02 15:20:00,56.49,56.5,56.42,56.47,76779.0,40.3717,40.3789,40.3217,40.3574,76779.0
2015-10-02 15:25:00,56.47,56.5,56.42,56.49,66825.0,40.3574,40.3789,40.3217,40.3717,66825.0
2015-10-02 15:30:00,56.49,56.5,56.46,56.49,72309.0,40.3717,40.3789,40.3503,40.3717,72309.0
2015-10-02 15:35:00,56.48,56.51,56.47,56.48,156702.0,40.3646,40.386,40.3574,40.3646,156702.0
2015-10-02 15:40:00,56.48,56.53,56.48,56.51,41442.0,40.3646,40.4003,40.3646,40.386,41442.0
2015-10-02 15:45:00,56.52,56.65,56.52,56.63,93846.0,40.3932,40.4861,40.3932,40.4718,93846.0
2015-10-02 15:50:00,56.63,56.63,56.55,56.6,147051.0,40.4718,40.4718,40.4146,40.4503,147051.0
2015-10-02 15:55:00,56.61,56.66,56.57,56.63,524610.0,40.4575,40.4932,40.4289,40.4718,524610.0
2015-10-05 09:30:00,57.0,57.05,56.81,56.97,105749.0,40.7362,40.7719,40.6004,40.7148,105749.0
2015-10-05 09:35:00,56.97,57.12,56.97,57.1,45414.0,40.7148,40.822,40.7148,40.8077,45414.0
2015-10-05 09:40:00,57.09,57.14,56.94,57.02,44017.0,40.8005,40.8362,40.6933,40.7505,44017.0
2015-10-05 09:45:00,57.02,57.09,56.94,57.09,40323.0,40.7505,40.8005,40.6933,40.8005,40323.0
2015-10-05 09:50:00,57.11,57.15,57.07,57.1,54598.0,40.8148,40.8434,40.7862,40.8077,54598.0
2015-10-05 09:55:00,57.1,57.12,57.02,57.03,64060.0,40.8077,40.822,40.7505,40.7576,64060.0
2015-10-05 10:00:00,57.04,57.08,56.97,56.99,50942.0,40.7648,40.7934,40.7148,40.729,50942.0
2015-10-05 10:05:00,56.98,57.06,56.95,57.01,26747.0,40.7219,40.7791,40.7005,40.7433,26747.0
2015-10-05 10:10:00,57.01,57.03,56.9,56.94,26837.0,40.7433,40.7576,40.6647,40.6933,26837.0
2015-10-05 10:15:00,56.94,56.95,56.81,56.84,27811.0,40.6933,40.7005,40.6004,40.6218,27811.0
2015-10-05 10:20:00,56.83,56.88,56.79,56.87,35412.0,40.6147,40.6504,40.5861,40.6433,35412.0
2015-10-05 10:25:00,56.86,56.86,56.77,56.79,23827.0,40.6361,40.6361,40.5718,40.5861,23827.0
2015-10-05 10:30:00,56.79,56.81,56.77,56.78,24415.0,40.5861,40.6004,40.5718,40.579,24415.0
2015-10-05 10:35:00,56.78,56.86,56.78,56.86,18819.0,40.579,40.6361,40.579,40.6361,18819.0
2015-10-05 10:40:00,56.85,56.86,56.8,56.82,27830.0,40.629,40.6361,40.5933,40.6076,27830.0
2015-10-05 10:45:00,56.83,56.88,56.82,56.85,40070.0,40.6147,40.6504,40.6076,40.629,40070.0
2015-10-05 10:50:00,56.86,56.98,56.84,56.96,34774.0,40.6361,40.7219,40.6218,40.7076,34774.0
2015-10-05 10:55:00,56.95,56.95,56.87,56.88,34940.0,40.7005,40.7005,40.6433,40.6504,34940.0
2015-10-05 11:00:00,56.88,56.92,56.86,56.87,40600.0,40.6504,40.679,40.6361,40.6433,40600.0
2015-10-05 11:05:00,56.87,56.89,56.86,56.89,19538.0,40.6433,40.6576,40.6361,40.6576,19538.0
2015-10-05 11:10:00,56.89,56.98,56.88,56.95,11941.0,40.6576,40.7219,40.6504,40.7005,11941.0
2015-10-05 11:15:00,56.95,56.95,56.84,56.85,41206.0,40.7005,40.7005,40.6218,40.629,41206.0
2015-10-05 11:20:00,56.85,56.92,56.84,56.91,35786.0,40.629,40.679,40.6218,40.6719,35786.0
2015-10-05 11:25:00,56.91,56.92,56.86,56.87,21649.0,40.6719,40.679,40.6361,40.6433,21649.0
2015-10-05 11:30:00,56.88,56.92,56.87,56.9,26187.0,40.6504,40.679,40.6433,40.6647,26187.0
2015-10-05 11:35:00,56.9,56.97,56.89,56.93,52630.0,40.6647,40.7148,40.6576,40.6862,52630.0
2015-10-05 11:40:00,56.94,57.0,56.93,56.98,22273.0,40.6933,40.7362,40.6862,40.7219,22273.0
2015-10-05 11:45:00,56.99,57.0,56.94,56.96,18335.0,40.729,40.7362,40.6933,40.7076,18335.0
2015-10-05 11:50:00,56.96,57.02,56.96,56.99,25832.0,40.7076,40.7505,40.7076,40.729,25832.0
2015-10-05 11:55:00,56.99,57.01,56.94,56.99,27186.0,40.729,40.7433,40.6933,40.729,27186.0
2015-10-05 12:00:00,56.98,57.0,56.97,56.99,22956.0,40.7219,40.7362,40.7148,40.729,22956.0
2015-10-05 12:05:00,56.99,57.01,56.96,56.99,44169.0,40.729,40.7433,40.7076,40.729,44169.0
2015-10-05 12:10:00,56.99,57.01,56.98,57.01,22554.0,40.729,40.7433,40.7219,40.7433,22554.0
2015-10-05 12:15:00,57.01,57.07,56.99,57.04,19054.0,40.7433,40.7862,40.729,40.7648,19054.0
2015-10-05 12:20:00,57.05,57.05,56.98,56.99,30195.0,40.7719,40.7719,40.7219,40.729,30195.0
2015-10-05 12:25:00,56.99,57.02,56.99,57.02,11024.0,40.729,40.7505,40.729,40.7505,11024.0
2015-10-05 12:30:00,57.03,57.09,57.02,57.07,17159.0,40.7576,40.8005,40.7505,40.7862,17159.0
2015-10-05 12:35:00,57.07,57.08,56.97,56.98,14694.0,40.7862,40.7934,40.7148,40.7219,14694.0
2015-10-05 12:40:00,56.97,56.97,56.89,56.91,19816.0,40.7148,40.7148,40.6576,40.6719,19816.0
2015-10-05 12:45:00,56.91,56.94,56.89,56.93,18468.0,40.6719,40.6933,40.6576,40.6862,18468.0
2015-10-05 12:50:00,56.94,56.96,56.88,56.88,19005.0,40.6933,40.7076,40.6504,40.6504,19005.0
2015-10-05 12:55:00,56.88,56.91,56.87,56.87,27487.0,40.6504,40.6719,40.6433,40.6433,27487.0
2015-10-05 13:00:00,56.88,56.91,56.87,56.91,30430.0,40.6504,40.6719,40.6433,40.6719,30430.0
2015-10-05 13:05:00,56.91,56.93,56.86,56.86,60074.0,40.6719,40.6862,40.6361,40.6361,60074.0
2015-10-05 13:10:00,56.86,56.94,56.86,56.91,26017.0,40.6361,40.6933,40.6361,40.6719,26017.0
2015-10-05 13:15:00,56.92,56.95,56.9,56.93,45576.0,40.679,40.7005,40.6647,40.6862,45576.0
2015-10-05 13:20:00,56.93,56.94,56.92,56.93,15424.0,40.6862,40.6933,40.679,40.6862,15424.0
2015-10-05 13:25:00,56.94,56.99,56.93,56.98,15718.0,40.6933,40.729,40.6862,40.7219,15718.0
2015-10-05 13:30:00,56.98,56.99,56.9,56.93,30065.0,40.7219,40.729,40.6647,40.6862,30065.0
2015-10-05 13:35:00,56.93,56.96,56.93,56.95,22307.0,40.6862,40.7076,40.6862,40.7005,22307.0
2015-10-05 13:40:00,56.95,56.95,56.9,56.91,22314.0,40.7005,40.7005,40.6647,40.6719,22314.0
2015-10-05 13:45:00,56.91,56.94,56.9,56.93,28534.0,40.6719,40.6933,40.6647,40.6862,28534.0
2015-10-05 13:50:00,56.94,56.95,56.89,56.89,18622.0,40.6933,40.7005,40.6576,40.6576,18622.0
2015-10-05 13:55:00,56.9,56.95,56.89,56.94,21389.0,40.6647,40.7005,40.6576,40.6933,21389.0
2015-10-05 14:00:00,56.94,56.95,56.92,56.93,22650.0,40.6933,40.7005,40.679,40.6862,22650.0
2015-10-05 14:05:00,56.93,56.98,56.93,56.97,51669.0,40.6862,40.7219,40.6862,40.7148,51669.0
2015-10-05 14:10:00,56.96,56.99,56.95,56.99,40429.0,40.7076,40.729,40.7005,40.729,40429.0
2015-10-05 14:15:00,56.99,57.04,56.98,57.04,32135.0,40.729,40.7648,40.7219,40.7648,32135.0
2015-10-05 14:20:00,57.03,57.11,57.03,57.1,21669.0,40.7576,40.8148,40.7576,40.8077,21669.0
2015-10-05 14:25:00,57.11,57.15,57.1,57.13,32222.0,40.8148,40.8434,40.8077,40.8291,32222.0
2015-10-05 14:30:00,57.13,57.13,57.08,57.1,38644.0,40.8291,40.8291,40.7934,40.8077,38644.0
2015-10-05 14:35:00,57.1,57.15,57.1,57.14,28467.0,40.8077,40.8434,40.8077,40.8362,28467.0
2015-10-05 14:40:00,57.14,57.18,57.12,57.13,32947.0,40.8362,40.8648,40.822,40.8291,32947.0
2015-10-05 14:45:00,57.13,57.15,57.12,57.14,23810.0,40.8291,40.8434,40.822,40.8362,23810.0
2015-10-05 14:50:00,57.14,57.15,57.1,57.1,35312.0,40.8362,40.8434,40.8077,40.8077,35312.0
2015-10-05 14:55:00,57.11,57.16,57.1,57.15,29499.0,40.8148,40.8505,40.8077,40.8434,29499.0
2015-10-05 15:00:00,57.14,57.18,57.13,57.18,67334.0,40.8362,40.8648,40.8291,40.8648,67334.0
2015-10-05 15:05:00,57.18,57.23,57.16,57.23,33072.0,40.8648,40.9006,40.8505,40.9006,33072.0
2015-10-05 15:10:00,57.23,57.23,57.18,57.21,33741.0,40.9006,40.9006,40.8648,40.8863,33741.0
2015-10-05 15:15:00,57.21,57.23,57.18,57.18,33014.0,40.8863,40.9006,40.8648,40.8648,33014.0
2015-10-05 15:20:00,57.19,57.23,57.18,57.21,52546.0,40.872,40.9006,40.8648,40.8863,52546.0
2015-10-05 15:25:00,57.2,57.25,57.2,57.25,91079.0,40.8791,40.9149,40.8791,40.9149,91079.0
2015-10-05 15:30:00,57.24,57.27,57.22,57.24,126495.0,40.9077,40.9292,40.8934,40.9077,126495.0
2015-10-05 15:35:00,57.24,57.25,57.16,57.2,87524.0,40.9077,40.9149,40.8505,40.8791,87524.0
2015-10-05 15:40:00,57.2,57.26,57.17,57.17,130409.0,40.8791,40.922,40.8577,40.8577,130409.0
2015-10-05 15:45:00,57.17,57.22,57.14,57.22,117679.0,40.8577,40.8934,40.8362,40.8934,117679.0
2015-10-05 15:50:00,57.22,57.25,57.18,57.19,152486.0,40.8934,40.9149,40.8648,40.872,152486.0
2015-10-05 15:55:00,57.18,57.25,57.17,57.21,388593.0,40.8648,40.9149,40.8577,40.8863,388593.0
2015-10-06 09:30:00,57.23,57.23,56.89,56.89,105457.0,40.9006,40.9006,40.6576,40.6576,105457.0
2015-10-06 09:35:00,56.9,56.91,56.44,56.68,168221.0,40.6647,40.6719,40.336,40.5075,168221.0
2015-10-06 09:40:00,56.68,56.77,56.59,56.59,78459.0,40.5075,40.5718,40.4432,40.4432,78459.0
2015-10-06 09:45:00,56.6,56.66,56.57,56.61,36790.0,40.4503,40.4932,40.4289,40.4575,36790.0
2015-10-06 09:50:00,56.61,56.77,56.61,56.76,38143.0,40.4575,40.5718,40.4575,40.5647,38143.0
2015-10-06 09:55:00,56.76,56.77,56.59,56.6,57589.0,40.5647,40.5718,40.4432,40.4503,57589.0
2015-10-06 10:00:00,56.6,56.61,56.54,56.57,63865.0,40.4503,40.4575,40.4074,40.4289,63865.0
2015-10-06 10:05:00,56.58,56.6,56.52,56.6,47624.0,40.436,40.4503,40.3932,40.4503,47624.0
2015-10-06 10:10:00,56.6,56.62,56.51,56.56,80644.0,40.4503,40.4646,40.386,40.4217,80644.0
2015-10-06 10:15:00,56.56,56.63,56.54,56.55,62158.0,40.4217,40.4718,40.4074,40.4146,62158.0
2015-10-06 10:20:00,56.55,56.57,56.48,56.55,83097.0,40.4146,40.4289,40.3646,40.4146,83097.0
2015-10-06 10:25:00,56.55,56.59,56.54,56.54,39235.0,40.4146,40.4432,40.4074,40.4074,39235.0
2015-10-06 10:30:00,56.55,56.55,56.44,56.49,57961.0,40.4146,40.4146,40.336,40.3717,57961.0
2015-10-06 10:35:00,56.48,56.5,56.44,56.45,29033.0,40.3646,40.3789,40.336,40.3431,29033.0
2015-10-06 10:40:00,56.46,56.48,56.43,56.47,30569.0,40.3503,40.3646,40.3288,40.3574,30569.0
2015-10-06 10:45:00,56.46,56.5,56.44,56.44,35949.0,40.3503,40.3789,40.336,40.336,35949.0
2015-10-06 10:50:00,56.43,56.44,56.39,56.4,31753.0,40.3288,40.336,40.3002,40.3074,31753.0
2015-10-06 10:55:00,56.4,56.44,56.33,56.44,30310.0,40.3074,40.336,40.2574,40.336,30310.0
2015-10-06 11:00:00,56.43,56.5,56.42,56.46,47892.0,40.3288,40.3789,40.3217,40.3503,47892.0
2015-10-06 11:05:00,56.45,56.45,56.4,56.43,27908.0,40.3431,40.3431,40.3074,40.3288,27908.0
2015-10-06 11:10:00,56.43,56.44,56.32,56.32,49490.0,40.3288,40.336,40.2502,40.2502,49490.0
2015-10-06 11:15:00,56.33,56.38,56.32,56.37,24144.0,40.2574,40.2931,40.2502,40.286,24144.0
2015-10-06 11:20:00,56.37,56.39,56.34,56.35,28016.0,40.286,40.3002,40.2645,40.2717,28016.0
2015-10-06 11:25:00,56.36,56.38,56.34,56.37,24595.0,40.2788,40.2931,40.2645,40.286,24595.0
2015-10-06 11:30:00,56.38,56.39,56.28,56.3,27063.0,40.2931,40.3002,40.2216,40.2359,27063.0
2015-10-06 11:35:00,56.31,56.31,56.22,56.25,40812.0,40.2431,40.2431,40.1787,40.2002,40812.0
2015-10-06 11:40:00,56.24,56.26,56.22,56.26,25943.0,40.193,40.2073,40.1787,40.2073,25943.0
2015-10-06 11:45:00,56.26,56.29,56.25,56.27,21957.0,40.2073,40.2288,40.2002,40.2145,21957.0
2015-10-06 11:50:00,56.28,56.29,56.23,56.26,25306.0,40.2216,40.2288,40.1859,40.2073,25306.0
2015-10-06 11:55:00,56.24,56.25,56.18,56.22,36490.0,40.193,40.2002,40.1502,40.1787,36490.0
2015-10-06 12:00:00,56.23,56.25,56.22,56.24,24525.0,40.1859,40.2002,40.1787,40.193,24525.0
2015-10-06 12:05:00,56.24,56.28,56.23,56.28,19094.0,40.193,40.2216,40.1859,40.2216,19094.0
2015-10-06 12:10:00,56.28,56.3,56.22,56.25,29716.0,40.2216,40.2359,40.1787,40.2002,29716.0
2015-10-06 12:15:00,56.25,56.25,56.19,56.19,11016.0,40.2002,40.2002,40.1573,40.1573,11016.0
2015-10-06 12:20:00,56.2,56.28,56.2,56.22,18316.0,40.1645,40.2216,40.1645,40.1787,18316.0
2015-10-06 12:25:00,56.22,56.23,56.18,56.21,16720.0,40.1787,40.1859,40.1502,40.1716,16720.0
2015-10-06 12:30:00,56.2,56.21,56.15,56.16,21370.0,40.1645,40.1716,40.1287,40.1359,21370.0
2015-10-06 12:35:00,56.16,56.16,56.1,56.1,40061.0,40.1359,40.1359,40.093,40.093,40061.0
2015-10-06 12:40:00,56.1,56.1,56.07,56.09,65476.0,40.093,40.093,40.0715,40.0858,65476.0
2015-10-06 12:45:00,56.09,56.11,56.07,56.07,47617.0,40.0858,40.1001,40.0715,40.0715,47617.0
2015-10-06 12:50:00,56.08,56.09,56.06,56.07,18515.0,40.0787,40.0858,40.0644,40.0715,18515.0
2015-10-06 12:55:00,56.07,56.12,56.06,56.12,23970.0,40.0715,40.1073,40.0644,40.1073,23970.0
2015-10-06 13:00:00,56.12,56.14,56.11,56.11,38081.0,40.1073,40.1216,40.1001,40.1001,38081.0
2015-10-06 13:05:00,56.11,56.15,56.11,56.14,8639.0,40.1001,40.1287,40.1001,40.1216,8639.0
2015-10-06 13:10:00,56.15,56.17,56.13,56.17,23192.0,40.1287,40.143,40.1144,40.143,23192.0
2015-10-06 13:15:00,56.16,56.17,56.13,56.15,41569.0,40.1359,40.143,40.1144,40.1287,41569.0
2015-10-06 13:20:00,56.15,56.17,56.14,56.15,10469.0,40.1287,40.143,40.1216,40.1287,10469.0
2015-10-06 13:25:00,56.16,56.17,56.13,56.14,26871.0,40.1359,40.143,40.1144,40.1216,26871.0
2015-10-06 13:30:00,56.14,56.16,56.11,56.15,28760.0,40.1216,40.1359,40.1001,40.1287,28760.0
2015-10-06 13:35:00,56.15,56.16,56.13,56.16,23560.0,40.1287,40.1359,40.1144,40.1359,23560.0
2015-10-06 13:40:00,56.15,56.16,56.14,56.16,14397.0,40.1287,40.1359,40.1216,40.1359,14397.0
2015-10-06 13:45:00,56.15,56.17,56.14,56.16,27836.0,40.1287,40.143,40.1216,40.1359,27836.0
2015-10-06 13:50:00,56.16,56.17,56.12,56.16,28491.0,40.1359,40.143,40.1073,40.1359,28491.0
2015-10-06 13:55:00,56.17,56.17,56.13,56.14,18827.0,40.143,40.143,40.1144,40.1216,18827.0
2015-10-06 14:00:00,56.15,56.15,56.12,56.13,40128.0,40.1287,40.1287,40.1073,40.1144,40128.0
2015-10-06 14:05:00,56.13,56.14,56.1,56.1,30451.0,40.1144,40.1216,40.093,40.093,30451.0
2015-10-06 14:10:00,56.1,56.15,56.1,56.15,34806.0,40.093,40.1287,40.093,40.1287,34806.0
2015-10-06 14:15:00,56.14,56.18,56.14,56.16,48132.0,40.1216,40.1502,40.1216,40.1359,48132.0
2015-10-06 14:20:00,56.17,56.22,56.16,56.19,25374.0,40.143,40.1787,40.1359,40.1573,25374.0
2015-10-06 14:25:00,56.19,56.2,56.14,56.2,18396.0,40.1573,40.1645,40.1216,40.1645,18396.0
2015-10-06 14:30:00,56.2,56.23,56.16,56.22,33122.0,40.1645,40.1859,40.1359,40.1787,33122.0
2015-10-06 14:35:00,56.23,56.23,56.21,56.22,29735.0,40.1859,40.1859,40.1716,40.1787,29735.0
2015-10-06 14:40:00,56.22,56.23,56.14,56.14,28217.0,40.1787,40.1859,40.1216,40.1216,28217.0
2015-10-06 14:45:00,56.14,56.16,56.11,56.15,23005.0,40.1216,40.1359,40.1001,40.1287,23005.0
2015-10-06 14:50:00,56.15,56.16,56.09,56.11,37100.0,40.1287,40.1359,40.0858,40.1001,37100.0
2015-10-06 14:55:00,56.1,56.1,56.04,56.07,27283.0,40.093,40.093,40.0501,40.0715,27283.0
2015-10-06 15:00:00,56.06,56.13,56.04,56.13,25911.0,40.0644,40.1144,40.0501,40.1144,25911.0
2015-10-06 15:05:00,56.13,56.18,56.12,56.15,39965.0,40.1144,40.1502,40.1073,40.1287,39965.0
2015-10-06 15:10:00,56.15,56.16,56.09,56.1,28786.0,40.1287,40.1359,40.0858,40.093,28786.0
2015-10-06 15:15:00,56.1,56.11,56.09,56.1,24708.0,40.093,40.1001,40.0858,40.093,24708.0
2015-10-06 15:20:00,56.1,56.1,56.01,56.02,122949.0,40.093,40.093,40.0287,40.0358,122949.0
2015-10-06 15:25:00,56.02,56.03,55.96,55.99,92920.0,40.0358,40.043,39.9929,40.0144,92920.0
2015-10-06 15:30:00,55.99,56.01,55.98,55.99,84526.0,40.0144,40.0287,40.0072,40.0144,84526.0
2015-10-06 15:35:00,56.0,56.0,55.79,55.83,121259.0,40.0215,40.0215,39.8714,39.9,121259.0
2015-10-06 15:40:00,55.84,55.84,55.74,55.74,93911.0,39.9072,39.9072,39.8357,39.8357,93911.0
2015-10-06 15:45:00,55.74,55.75,55.69,55.7,287112.0,39.8357,39.8429,39.8,39.8071,287112.0
2015-10-06 15:50:00,55.71,55.77,55.7,55.72,201240.0,39.8143,39.8571,39.8071,39.8214,201240.0
2015-10-06 15:55:00,55.72,55.72,55.65,55.71,326264.0,39.8214,39.8214,39.7714,39.8143,326264.0
2015-10-07 09:30:00,55.57,55.7,55.43,55.5,72974.0,40.0278,40.1215,39.927,39.9774,72974.0
2015-10-07 09:35:00,55.52,55.7,55.52,55.69,63606.0,39.9918,40.1215,39.9918,40.1143,63606.0
2015-10-07 09:40:00,55.7,55.77,55.56,55.57,61841.0,40.1215,40.1719,40.0206,40.0278,61841.0
2015-10-07 09:45:00,55.57,55.73,55.56,55.73,40140.0,40.0278,40.1431,40.0206,40.1431,40140.0
2015-10-07 09:50:00,55.73,55.79,55.69,55.7,58683.0,40.1431,40.1863,40.1143,40.1215,58683.0
2015-10-07 09:55:00,55.71,55.77,55.69,55.7,34251.0,40.1287,40.1719,40.1143,40.1215,34251.0
2015-10-07 10:00:00,55.7,55.82,55.7,55.81,34731.0,40.1215,40.2079,40.1215,40.2007,34731.0
2015-10-07 10:05:00,55.8,55.93,55.79,55.89,40361.0,40.1935,40.2871,40.1863,40.2583,40361.0
2015-10-07 10:10:00,55.89,55.97,55.87,55.97,33996.0,40.2583,40.3159,40.2439,40.3159,33996.0
2015-10-07 10:15:00,55.97,55.98,55.92,55.93,32400.0,40.3159,40.3232,40.2799,40.2871,32400.0
2015-10-07 10:20:00,55.92,55.97,55.9,55.92,23499.0,40.2799,40.3159,40.2655,40.2799,23499.0
2015-10-07 10:25:00,55.92,55.97,55.9,55.92,27472.0,40.2799,40.3159,40.2655,40.2799,27472.0
2015-10-07 10:30:00,55.93,55.99,55.93,55.98,26525.0,40.2871,40.3304,40.2871,40.3232,26525.0
2015-10-07 10:35:00,55.97,55.98,55.93,55.93,27850.0,40.3159,40.3232,40.2871,40.2871,27850.0
2015-10-07 10:40:00,55.93,55.95,55.9,55.93,27085.0,40.2871,40.3015,40.2655,40.2871,27085.0
2015-10-07 10:45:00,55.93,55.96,55.88,55.88,23638.0,40.2871,40.3087,40.2511,40.2511,23638.0
2015-10-07 10:50:00,55.88,55.89,55.78,55.86,28303.0,40.2511,40.2583,40.1791,40.2367,28303.0
2015-10-07 10:55:00,55.86,55.88,55.78,55.79,16679.0,40.2367,40.2511,40.1791,40.1863,16679.0
2015-10-07 11:00:00,55.78,55.85,55.77,55.85,27086.0,40.1791,40.2295,40.1719,40.2295,27086.0
2015-10-07 11:05:00,55.85,55.86,55.76,55.77,29637.0,40.2295,40.2367,40.1647,40.1719,29637.0
2015-10-07 11:10:00,55.77,55.77,55.68,55.72,19495.0,40.1719,40.1719,40.1071,40.1359,19495.0
2015-10-07 11:15:00,55.71,55.74,55.67,55.71,29665.0,40.1287,40.1503,40.0999,40.1287,29665.0
2015-10-07 11:20:00,55.7,55.73,55.6,55.6,34467.0,40.1215,40.1431,40.0494,40.0494,34467.0
2015-10-07 11:25:00,55.61,55.63,55.57,55.62,36268.0,40.0566,40.071,40.0278,40.0638,36268.0
2015-10-07 11:30:00,55.63,55.7,55.6,55.68,26036.0,40.071,40.1215,40.0494,40.1071,26036.0
2015-10-07 11:35:00,55.68,55.69,55.56,55.56,27455.0,40.1071,40.1143,40.0206,40.0206,27455.0
2015-10-07 11:40:00,55.57,55.57,55.46,55.46,28247.0,40.0278,40.0278,39.9486,39.9486,28247.0
2015-10-07 11:45:00,55.45,55.46,55.36,55.37,47710.0,39.9414,39.9486,39.8766,39.8838,47710.0
2015-10-07 11:50:00,55.37,55.46,55.36,55.43,27504.0,39.8838,39.9486,39.8766,39.927,27504.0
2015-10-07 11:55:00,55.42,55.49,55.38,55.38,42960.0,39.9198,39.9702,39.891,39.891,42960.0
2015-10-07 12:00:00,55.38,55.4,55.31,55.31,26752.0,39.891,39.9054,39.8405,39.8405,26752.0
2015-10-07 12:05:00,55.32,55.43,55.32,55.41,19106.0,39.8477,39.927,39.8477,39.9126,19106.0
2015-10-07 12:10:00,55.41,55.44,55.39,55.4,20594.0,39.9126,39.9342,39.8982,39.9054,20594.0
2015-10-07 12:15:00,55.4,55.48,55.37,55.48,21339.0,39.9054,39.963,39.8838,39.963,21339.0
2015-10-07 12:20:00,55.48,55.48,55.42,55.44,25681.0,39.963,39.963,39.9198,39.9342,25681.0
2015-10-07 12:25:00,55.43,55.43,55.35,55.36,29862.0,39.927,39.927,39.8694,39.8766,29862.0
2015-10-07 12:30:00,55.37,55.47,55.36,55.44,24407.0,39.8838,39.9558,39.8766,39.9342,24407.0
2015-10-07 12:35:00,55.44,55.48,55.42,55.48,14400.0,39.9342,39.963,39.9198,39.963,14400.0
2015-10-07 12:40:00,55.48,55.59,55.45,55.59,21498.0,39.963,40.0422,39.9414,40.0422,21498.0
2015-10-07 12:45:00,55.59,55.59,55.55,55.56,19100.0,40.0422,40.0422,40.0134,40.0206,19100.0
2015-10-07 12:50:00,55.57,55.61,55.53,55.56,20310.0,40.0278,40.0566,39.999,40.0206,20310.0
2015-10-07 12:55:00,55.57,55.58,55.53,55.53,15183.0,40.0278,40.035,39.999,39.999,15183.0
2015-10-07 13:00:00,55.54,55.56,55.51,55.52,14249.0,40.0062,40.0206,39.9846,39.9918,14249.0
2015-10-07 13:05:00,55.53,55.61,55.52,55.6,16007.0,39.999,40.0566,39.9918,40.0494,16007.0
2015-10-07 13:10:00,55.6,55.65,55.6,55.63,16668.0,40.0494,40.0854,40.0494,40.071,16668.0
2015-10-07 13:15:00,55.64,55.67,55.62,55.63,14273.0,40.0782,40.0999,40.0638,40.071,14273.0
2015-10-07 13:20:00,55.63,55.72,55.63,55.72,15153.0,40.071,40.1359,40.071,40.1359,15153.0
2015-10-07 13:25:00,55.71,55.73,55.64,55.65,20181.0,40.1287,40.1431,40.0782,40.0854,20181.0
2015-10-07 13:30:00,55.65,55.78,55.65,55.76,50079.0,40.0854,40.1791,40.0854,40.1647,50079.0
2015-10-07 13:35:00,55.75,55.77,55.74,55.76,21178.0,40.1575,40.1719,40.1503,40.1647,21178.0
2015-10-07 13:40:00,55.77,55.87,55.76,55.86,32323.0,40.1719,40.2439,40.1647,40.2367,32323.0
2015-10-07 13:45:00,55.86,55.9,55.83,55.86,28820.0,40.2367,40.2655,40.2151,40.2367,28820.0
2015-10-07 13:50:00,55.86,55.86,55.8,55.81,22930.0,40.2367,40.2367,40.1935,40.2007,22930.0
2015-10-07 13:55:00,55.82,55.87,55.78,55.79,29094.0,40.2079,40.2439,40.1791,40.1863,29094.0
2015-10-07 14:00:00,55.8,55.8,55.74,55.79,47270.0,40.1935,40.1935,40.1503,40.1863,47270.0
2015-10-07 14:05:00,55.79,55.83,55.77,55.81,34030.0,40.1863,40.2151,40.1719,40.2007,34030.0
2015-10-07 14:10:00,55.81,55.81,55.71,55.73,24627.0,40.2007,40.2007,40.1287,40.1431,24627.0
2015-10-07 14:15:00,55.73,55.78,55.72,55.73,16746.0,40.1431,40.1791,40.1359,40.1431,16746.0
2015-10-07 14:20:00,55.74,55.74,55.67,55.69,20987.0,40.1503,40.1503,40.0999,40.1143,20987.0
2015-10-07 14:25:00,55.69,55.73,55.67,55.73,19699.0,40.1143,40.1431,40.0999,40.1431,19699.0
2015-10-07 14:30:00,55.74,55.77,55.72,55.72,21402.0,40.1503,40.1719,40.1359,40.1359,21402.0
2015-10-07 14:35:00,55.73,55.76,55.71,55.75,29615.0,40.1431,40.1647,40.1287,40.1575,29615.0
2015-10-07 14:40:00,55.75,55.84,55.75,55.8,24591.0,40.1575,40.2223,40.1575,40.1935,24591.0
2015-10-07 14:45:00,55.81,55.82,55.76,55.77,24307.0,40.2007,40.2079,40.1647,40.1719,24307.0
2015-10-07 14:50:00,55.77,55.79,55.75,55.79,17959.0,40.1719,40.1863,40.1575,40.1863,17959.0
2015-10-07 14:55:00,55.79,55.79,55.75,55.75,32163.0,40.1863,40.1863,40.1575,40.1575,32163.0
2015-10-07 15:00:00,55.74,55.76,55.72,55.72,25379.0,40.1503,40.1647,40.1359,40.1359,25379.0
2015-10-07 15:05:00,55.72,55.73,55.64,55.65,49178.0,40.1359,40.1431,40.0782,40.0854,49178.0
2015-10-07 15:10:00,55.65,55.73,55.65,55.69,50152.0,40.0854,40.1431,40.0854,40.1143,50152.0
2015-10-07 15:15:00,55.68,55.78,55.67,55.74,47124.0,40.1071,40.1791,40.0999,40.1503,47124.0
2015-10-07 15:20:00,55.73,55.74,55.64,55.7,44566.0,40.1431,40.1503,40.0782,40.1215,44566.0
2015-10-07 15:25:00,55.7,55.71,55.63,55.64,42525.0,40.1215,40.1287,40.071,40.0782,42525.0
2015-10-07 15:30:00,55.65,55.67,55.61,55.63,50677.0,40.0854,40.0999,40.0566,40.071,50677.0
2015-10-07 15:35:00,55.62,55.65,55.61,55.62,35517.0,40.0638,40.0854,40.0566,40.0638,35517.0
2015-10-07 15:40:00,55.63,55.64,55.61,55.63,60992.0,40.071,40.0782,40.0566,40.071,60992.0
2015-10-07 15:45:00,55.62,55.63,55.51,55.56,155844.0,40.0638,40.071,39.9846,40.0206,155844.0
2015-10-07 15:50:00,55.57,55.63,55.56,55.59,157718.0,40.0278,40.071,40.0206,40.0422,157718.0
2015-10-07 15:55:00,55.58,55.7,55.56,55.7,257187.0,40.035,40.1215,40.0206,40.1215,257187.0
2015-10-08 09:30:00,55.65,55.75,55.6,55.62,38632.0,40.0854,40.1575,40.0494,40.0638,38632.0
2015-10-08 09:35:00,55.63,55.7,55.51,55.65,46743.0,40.071,40.1215,39.9846,40.0854,46743.0
2015-10-08 09:40:00,55.65,55.77,55.62,55.77,41151.0,40.0854,40.1719,40.0638,40.1719,41151.0
2015-10-08 09:45:00,55.77,55.83,55.75,55.81,25346.0,40.1719,40.2151,40.1575,40.2007,25346.0
2015-10-08 09:50:00,55.82,55.86,55.79,55.81,44519.0,40.2079,40.2367,40.1863,40.2007,44519.0
2015-10-08 09:55:00,55.8,55.85,55.8,55.81,23647.0,40.1935,40.2295,40.1935,40.2007,23647.0
2015-10-08 10:00:00,55.82,55.89,55.8,55.89,18654.0,40.2079,40.2583,40.1935,40.2583,18654.0
2015-10-08 10:05:00,55.88,55.95,55.87,55.93,20878.0,40.2511,40.3015,40.2439,40.2871,20878.0
2015-10-08 10:10:00,55.94,55.99,55.93,55.99,31113.0,40.2943,40.3304,40.2871,40.3304,31113.0
2015-10-08 10:15:00,55.99,56.06,55.95,56.05,64452.0,40.3304,40.3808,40.3015,40.3736,64452.0
2015-10-08 10:20:00,56.04,56.14,56.03,56.14,26328.0,40.3664,40.4384,40.3592,40.4384,26328.0
2015-10-08 10:25:00,56.14,56.19,56.11,56.14,26074.0,40.4384,40.4744,40.4168,40.4384,26074.0
2015-10-08 10:30:00,56.14,56.17,56.04,56.1,91391.0,40.4384,40.46,40.3664,40.4096,91391.0
2015-10-08 10:35:00,56.11,56.17,56.1,56.14,16254.0,40.4168,40.46,40.4096,40.4384,16254.0
2015-10-08 10:40:00,56.15,56.17,56.13,56.13,20981.0,40.4456,40.46,40.4312,40.4312,20981.0
2015-10-08 10:45:00,56.13,56.16,56.09,56.1,16257.0,40.4312,40.4528,40.4024,40.4096,16257.0
2015-10-08 10:50:00,56.09,56.09,56.06,56.07,21762.0,40.4024,40.4024,40.3808,40.388,21762.0
2015-10-08 10:55:00,56.06,56.08,56.03,56.05,19434.0,40.3808,40.3952,40.3592,40.3736,19434.0
2015-10-08 11:00:00,56.05,56.07,56.0,56.02,19589.0,40.3736,40.388,40.3376,40.352,19589.0
2015-10-08 11:05:00,56.02,56.04,56.0,56.04,22725.0,40.352,40.3664,40.3376,40.3664,22725.0
2015-10-08 11:10:00,56.04,56.07,56.01,56.02,21588.0,40.3664,40.388,40.3448,40.352,21588.0
2015-10-08 11:15:00,56.02,56.02,56.0,56.01,18419.0,40.352,40.352,40.3376,40.3448,18419.0
2015-10-08 11:20:00,56.01,56.09,56.0,56.05,16527.0,40.3448,40.4024,40.3376,40.3736,16527.0
2015-10-08 11:25:00,56.06,56.1,56.06,56.07,14435.0,40.3808,40.4096,40.3808,40.388,14435.0
2015-10-08 11:30:00,56.07,56.16,56.07,56.16,17033.0,40.388,40.4528,40.388,40.4528,17033.0
2015-10-08 11:35:00,56.16,56.17,56.09,56.12,13387.0,40.4528,40.46,40.4024,40.424,13387.0
2015-10-08 11:40:00,56.13,56.17,56.12,56.16,11141.0,40.4312,40.46,40.424,40.4528,11141.0
2015-10-08 11:45:00,56.15,56.16,56.08,56.08,10047.0,40.4456,40.4528,40.3952,40.3952,10047.0
2015-10-08 11:50:00,56.08,56.1,56.04,56.04,26646.0,40.3952,40.4096,40.3664,40.3664,26646.0
2015-10-08 11:55:00,56.04,56.08,56.02,56.07,19769.0,40.3664,40.3952,40.352,40.388,19769.0
2015-10-08 12:00:00,56.05,56.08,56.04,56.07,14809.0,40.3736,40.3952,40.3664,40.388,14809.0
2015-10-08 12:05:00,56.08,56.1,56.05,56.05,23111.0,40.3952,40.4096,40.3736,40.3736,23111.0
2015-10-08 12:10:00,56.05,56.07,56.01,56.01,12786.0,40.3736,40.388,40.3448,40.3448,12786.0
2015-10-08 12:15:00,56.02,56.07,56.01,56.02,15775.0,40.352,40.388,40.3448,40.352,15775.0
2015-10-08 12:20:00,56.03,56.04,56.01,56.01,13692.0,40.3592,40.3664,40.3448,40.3448,13692.0
2015-10-08 12:25:00,56.02,56.04,55.96,55.97,12008.0,40.352,40.3664,40.3087,40.3159,12008.0
2015-10-08 12:30:00,55.98,56.0,55.96,55.99,8955.0,40.3232,40.3376,40.3087,40.3304,8955.0
2015-10-08 12:35:00,55.99,56.01,55.98,56.0,10257.0,40.3304,40.3448,40.3232,40.3376,10257.0
2015-10-08 12:40:00,56.01,56.02,55.98,55.98,6852.0,40.3448,40.352,40.3232,40.3232,6852.0
2015-10-08 12:45:00,55.99,56.0,55.85,55.86,22493.0,40.3304,40.3376,40.2295,40.2367,22493.0
2015-10-08 12:50:00,55.86,55.86,55.8,55.82,24158.0,40.2367,40.2367,40.1935,40.2079,24158.0
2015-10-08 12:55:00,55.81,55.83,55.8,55.82,13754.0,40.2007,40.2151,40.1935,40.2079,13754.0
2015-10-08 13:00:00,55.82,55.84,55.78,55.79,9702.0,40.2079,40.2223,40.1791,40.1863,9702.0
2015-10-08 13:05:00,55.8,55.82,55.77,55.77,8262.0,40.1935,40.2079,40.1719,40.1719,8262.0
2015-10-08 13:10:00,55.77,55.77,55.72,55.74,10140.0,40.1719,40.1719,40.1359,40.1503,10140.0
2015-10-08 13:15:00,55.73,55.78,55.72,55.77,8706.0,40.1431,40.1791,40.1359,40.1719,8706.0
2015-10-08 13:20:00,55.78,55.81,55.78,55.8,6118.0,40.1791,40.2007,40.1791,40.1935,6118.0
2015-10-08 13:25:00,55.8,55.84,55.8,55.83,7372.0,40.1935,40.2223,40.1935,40.2151,7372.0
2015-10-08 13:30:00,55.83,55.84,55.81,55.82,10921.0,40.2151,40.2223,40.2007,40.2079,10921.0
2015-10-08 13:35:00,55.82,55.82,55.79,55.8,10174.0,40.2079,40.2079,40.1863,40.1935,10174.0
2015-10-08 13:40:00,55.81,55.82,55.77,55.78,12166.0,40.2007,40.2079,40.1719,40.1791,12166.0
2015-10-08 13:45:00,55.78,55.82,55.77,55.81,11393.0,40.1791,40.2079,40.1719,40.2007,11393.0
2015-10-08 13:50:00,55.82,55.83,55.8,55.83,11675.0,40.2079,40.2151,40.1935,40.2151,11675.0
2015-10-08 13:55:00,55.83,55.85,55.81,55.84,16497.0,40.2151,40.2295,40.2007,40.2223,16497.0
2015-10-08 14:00:00,55.84,56.05,55.84,56.0,55495.0,40.2223,40.3736,40.2223,40.3376,55495.0
2015-10-08 14:05:00,56.0,56.0,55.86,55.95,35086.0,40.3376,40.3376,40.2367,40.3015,35086.0
2015-10-08 14:10:00,55.95,56.13,55.95,56.09,55299.0,40.3015,40.4312,40.3015,40.4024,55299.0
2015-10-08 14:15:00,56.1,56.12,56.04,56.09,43591.0,40.4096,40.424,40.3664,40.4024,43591.0
2015-10-08 14:20:00,56.08,56.13,56.03,56.13,24586.0,40.3952,40.4312,40.3592,40.4312,24586.0
2015-10-08 14:25:00,56.12,56.14,56.08,56.13,18796.0,40.424,40.4384,40.3952,40.4312,18796.0
2015-10-08 14:30:00,56.13,56.21,56.13,56.2,29921.0,40.4312,40.4888,40.4312,40.4816,29921.0
2015-10-08 14:35:00,56.2,56.26,56.19,56.26,29828.0,40.4816,40.5248,40.4744,40.5248,29828.0
2015-10-08 14:40:00,56.27,56.32,56.27,56.29,52149.0,40.532,40.5681,40.532,40.5464,52149.0
2015-10-08 14:45:00,56.29,56.3,56.25,56.28,15046.0,40.5464,40.5537,40.5176,40.5392,15046.0
2015-10-08 14:50:00,56.28,56.3,56.26,56.28,14465.0,40.5392,40.5537,40.5248,40.5392,14465.0
2015-10-08 14:55:00,56.29,56.37,56.27,56.36,29374.0,40.5464,40.6041,40.532,40.5969,29374.0
2015-10-08 15:00:00,56.36,56.46,56.35,56.43,66581.0,40.5969,40.6689,40.5897,40.6473,66581.0
2015-10-08 15:05:00,56.43,56.48,56.4,56.45,26220.0,40.6473,40.6833,40.6257,40.6617,26220.0
2015-10-08 15:10:00,56.46,56.52,56.46,56.51,47345.0,40.6689,40.7121,40.6689,40.7049,47345.0
2015-10-08 15:15:00,56.51,56.56,56.5,56.52,31794.0,40.7049,40.7409,40.6977,40.7121,31794.0
2015-10-08 15:20:00,56.52,56.56,56.47,56.51,57765.0,40.7121,40.7409,40.6761,40.7049,57765.0
2015-10-08 15:25:00,56.51,56.57,56.46,56.5,62532.0,40.7049,40.7481,40.6689,40.6977,62532.0
2015-10-08 15:30:00,56.51,56.54,56.46,56.46,27606.0,40.7049,40.7265,40.6689,40.6689,27606.0
2015-10-08 15:35:00,56.46,56.51,56.41,56.41,52835.0,40.6689,40.7049,40.6329,40.6329,52835.0
2015-10-08 15:40:00,56.42,56.46,56.39,56.46,48285.0,40.6401,40.6689,40.6185,40.6689,48285.0
2015-10-08 15:45:00,56.45,56.52,56.44,56.46,50777.0,40.6617,40.7121,40.6545,40.6689,50777.0
2015-10-08 15:50:00,56.46,56.49,56.44,56.48,67570.0,40.6689,40.6905,40.6545,40.6833,67570.0
2015-10-08 15:55:00,56.49,56.54,56.46,56.48,181060.0,40.6905,40.7265,40.6689,40.6833,181060.0
2015-10-09 09:30:00,56.42,56.61,56.42,56.52,37422.0,40.6401,40.7769,40.6401,40.7121,37422.0
2015-10-09 09:35:00,56.48,56.62,56.44,56.6,10600.0,40.6833,40.7842,40.6545,40.7697,10600.0
2015-10-09 09:40:00,56.59,56.7,56.56,56.67,24070.0,40.7625,40.8418,40.7409,40.8202,24070.0
2015-10-09 09:45:00,56.68,56.72,56.64,56.66,24793.0,40.8274,40.8562,40.7986,40.813,24793.0
2015-10-09 09:50:00,56.68,56.69,56.59,56.6,21192.0,40.8274,40.8346,40.7625,40.7697,21192.0
2015-10-09 09:55:00,56.6,56.64,56.57,56.64,26901.0,40.7697,40.7986,40.7481,40.7986,26901.0
2015-10-09 10:00:00,56.65,56.74,56.62,56.63,37958.0,40.8058,40.8706,40.7842,40.7914,37958.0
2015-10-09 10:05:00,56.63,56.71,56.6,56.66,22675.0,40.7914,40.849,40.7697,40.813,22675.0
2015-10-09 10:10:00,56.66,56.67,56.59,56.63,19422.0,40.813,40.8202,40.7625,40.7914,19422.0
2015-10-09 10:15:00,56.63,56.64,56.59,56.63,13155.0,40.7914,40.7986,40.7625,40.7914,13155.0
2015-10-09 10:20:00,56.64,56.71,56.64,56.67,26147.0,40.7986,40.849,40.7986,40.8202,26147.0
2015-10-09 10:25:00,56.68,56.75,56.68,56.73,33341.0,40.8274,40.8778,40.8274,40.8634,33341.0
2015-10-09 10:30:00,56.73,56.75,56.66,56.7,38752.0,40.8634,40.8778,40.813,40.8418,38752.0
2015-10-09 10:35:00,56.7,56.78,56.7,56.78,42902.0,40.8418,40.8994,40.8418,40.8994,42902.0
2015-10-09 10:40:00,56.78,56.8,56.76,56.77,20100.0,40.8994,40.9138,40.885,40.8922,20100.0
2015-10-09 10:45:00,56.77,56.79,56.73,56.73,21969.0,40.8922,40.9066,40.8634,40.8634,21969.0
2015-10-09 10:50:00,56.73,56.76,56.71,56.76,24557.0,40.8634,40.885,40.849,40.885,24557.0
2015-10-09 10:55:00,56.74,56.8,56.72,56.8,17402.0,40.8706,40.9138,40.8562,40.9138,17402.0
2015-10-09 11:00:00,56.8,56.8,56.73,56.73,10407.0,40.9138,40.9138,40.8634,40.8634,10407.0
2015-10-09 11:05:00,56.74,56.81,56.74,56.81,24024.0,40.8706,40.921,40.8706,40.921,24024.0
2015-10-09 11:10:00,56.82,56.85,56.81,56.85,19893.0,40.9282,40.9498,40.921,40.9498,19893.0
2015-10-09 11:15:00,56.84,56.88,56.82,56.84,27314.0,40.9426,40.9714,40.9282,40.9426,27314.0
2015-10-09 11:20:00,56.83,56.87,56.83,56.86,15374.0,40.9354,40.9642,40.9354,40.957,15374.0
2015-10-09 11:25:00,56.86,56.93,56.84,56.93,17973.0,40.957,41.0074,40.9426,41.0074,17973.0
2015-10-09 11:30:00,56.93,56.96,56.87,56.89,35354.0,41.0074,41.0291,40.9642,40.9786,35354.0
2015-10-09 11:35:00,56.89,56.9,56.86,56.87,11807.0,40.9786,40.9858,40.957,40.9642,11807.0
2015-10-09 11:40:00,56.87,56.88,56.81,56.82,18622.0,40.9642,40.9714,40.921,40.9282,18622.0
2015-10-09 11:45:00,56.82,56.83,56.81,56.82,13090.0,40.9282,40.9354,40.921,40.9282,13090.0
2015-10-09 11:50:00,56.83,56.88,56.81,56.81,29804.0,40.9354,40.9714,40.921,40.921,29804.0
2015-10-09 11:55:00,56.8,56.88,56.8,56.87,16935.0,40.9138,40.9714,40.9138,40.9642,16935.0
2015-10-09 12:00:00,56.87,56.88,56.85,56.86,31208.0,40.9642,40.9714,40.9498,40.957,31208.0
2015-10-09 12:05:00,56.87,56.88,56.77,56.78,26788.0,40.9642,40.9714,40.8922,40.8994,26788.0
2015-10-09 12:10:00,56.79,56.8,56.78,56.79,13362.0,40.9066,40.9138,40.8994,40.9066,13362.0
2015-10-09 12:15:00,56.79,56.81,56.76,56.78,43943.0,40.9066,40.921,40.885,40.8994,43943.0
2015-10-09 12:20:00,56.79,56.79,56.77,56.79,46564.0,40.9066,40.9066,40.8922,40.9066,46564.0
2015-10-09 12:25:00,56.79,56.8,56.76,56.79,15948.0,40.9066,40.9138,40.885,40.9066,15948.0
2015-10-09 12:30:00,56.78,56.78,56.75,56.75,18614.0,40.8994,40.8994,40.8778,40.8778,18614.0
2015-10-09 12:35:00,56.75,56.76,56.72,56.73,7668.0,40.8778,40.885,40.8562,40.8634,7668.0
2015-10-09 12:40:00,56.73,56.73,56.68,56.71,13852.0,40.8634,40.8634,40.8274,40.849,13852.0
2015-10-09 12:45:00,56.7,56.7,56.65,56.67,10890.0,40.8418,40.8418,40.8058,40.8202,10890.0
2015-10-09 12:50:00,56.67,56.69,56.65,56.66,26581.0,40.8202,40.8346,40.8058,40.813,26581.0
2015-10-09 12:55:00,56.67,56.71,56.66,56.69,19680.0,40.8202,40.849,40.813,40.8346,19680.0
2015-10-09 13:00:00,56.69,56.7,56.68,56.68,41716.0,40.8346,40.8418,40.8274,40.8274,41716.0
2015-10-09 13:05:00,56.69,56.7,56.63,56.63,37557.0,40.8346,40.8418,40.7914,40.7914,37557.0
2015-10-09 13:10:00,56.6,56.6,56.55,56.56,21925.0,40.7697,40.7697,40.7337,40.7409,21925.0
2015-10-09 13:15:00,56.57,56.59,56.54,56.56,18202.0,40.7481,40.7625,40.7265,40.7409,18202.0
2015-10-09 13:20:00,56.56,56.57,56.55,56.55,6427.0,40.7409,40.7481,40.7337,40.7337,6427.0
2015-10-09 13:25:00,56.55,56.55,56.51,56.52,15008.0,40.7337,40.7337,40.7049,40.7121,15008.0
2015-10-09 13:30:00,56.51,56.57,56.51,56.54,26515.0,40.7049,40.7481,40.7049,40.7265,26515.0
2015-10-09 13:35:00,56.55,56.62,56.53,56.6,22737.0,40.7337,40.7842,40.7193,40.7697,22737.0
2015-10-09 13:40:00,56.59,56.67,56.59,56.65,34761.0,40.7625,40.8202,40.7625,40.8058,34761.0
2015-10-09 13:45:00,56.66,56.68,56.65,56.66,15770.0,40.813,40.8274,40.8058,40.813,15770.0
2015-10-09 13:50:00,56.67,56.71,56.67,56.67,19062.0,40.8202,40.849,40.8202,40.8202,19062.0
2015-10-09 13:55:00,56.67,56.68,56.62,56.62,13063.0,40.8202,40.8274,40.7842,40.7842,13063.0
2015-10-09 14:00:00,56.62,56.65,56.59,56.59,14311.0,40.7842,40.8058,40.7625,40.7625,14311.0
2015-10-09 14:05:00,56.59,56.61,56.58,56.6,20168.0,40.7625,40.7769,40.7553,40.7697,20168.0
2015-10-09 14:10:00,56.6,56.65,56.6,56.62,18198.0,40.7697,40.8058,40.7697,40.7842,18198.0
2015-10-09 14:15:00,56.62,56.63,56.57,56.58,14288.0,40.7842,40.7914,40.7481,40.7553,14288.0
2015-10-09 14:20:00,56.58,56.63,56.55,56.63,19137.0,40.7553,40.7914,40.7337,40.7914,19137.0
2015-10-09 14:25:00,56.62,56.66,56.6,56.65,16930.0,40.7842,40.813,40.7697,40.8058,16930.0
2015-10-09 14:30:00,56.65,56.65,56.6,56.63,19176.0,40.8058,40.8058,40.7697,40.7914,19176.0
2015-10-09 14:35:00,56.62,56.65,56.6,56.65,23134.0,40.7842,40.8058,40.7697,40.8058,23134.0
2015-10-09 14:40:00,56.64,56.66,56.61,56.62,22600.0,40.7986,40.813,40.7769,40.7842,22600.0
2015-10-09 14:45:00,56.62,56.65,56.61,56.64,15653.0,40.7842,40.8058,40.7769,40.7986,15653.0
2015-10-09 14:50:00,56.63,56.66,56.63,56.63,14808.0,40.7914,40.813,40.7914,40.7914,14808.0
2015-10-09 14:55:00,56.64,56.69,56.63,56.69,12642.0,40.7986,40.8346,40.7914,40.8346,12642.0
2015-10-09 15:00:00,56.68,56.69,56.64,56.66,25810.0,40.8274,40.8346,40.7986,40.813,25810.0
2015-10-09 15:05:00,56.65,56.66,56.63,56.64,28900.0,40.8058,40.813,40.7914,40.7986,28900.0
2015-10-09 15:10:00,56.64,56.65,56.59,56.6,30820.0,40.7986,40.8058,40.7625,40.7697,30820.0
2015-10-09 15:15:00,56.59,56.61,56.57,56.58,40116.0,40.7625,40.7769,40.7481,40.7553,40116.0
2015-10-09 15:20:00,56.58,56.61,56.58,56.61,29598.0,40.7553,40.7769,40.7553,40.7769,29598.0
2015-10-09 15:25:00,56.6,56.65,56.58,56.65,28510.0,40.7697,40.8058,40.7553,40.8058,28510.0
2015-10-09 15:30:00,56.64,56.68,56.63,56.68,36386.0,40.7986,40.8274,40.7914,40.8274,36386.0
2015-10-09 15:35:00,56.67,56.68,56.64,56.64,43478.0,40.8202,40.8274,40.7986,40.7986,43478.0
2015-10-09 15:40:00,56.65,56.65,56.57,56.62,77981.0,40.8058,40.8058,40.7481,40.7842,77981.0
2015-10-09 15:45:00,56.63,56.66,56.62,56.64,46745.0,40.7914,40.813,40.7842,40.7986,46745.0
2015-10-09 15:50:00,56.63,56.66,56.6,56.62,43954.0,40.7914,40.813,40.7697,40.7842,43954.0
2015-10-09 15:55:00,56.61,56.68,56.6,56.61,95531.0,40.7769,40.8274,40.7697,40.7769,95531.0
2015-10-12 09:30:00,56.52,56.57,56.49,56.53,67570.0,40.7121,40.7481,40.6905,40.7193,67570.0
2015-10-12 09:35:00,56.53,56.7,56.52,56.67,23399.0,40.7193,40.8418,40.7121,40.8202,23399.0
2015-10-12 09:40:00,56.68,56.72,56.66,56.71,9774.0,40.8274,40.8562,40.813,40.849,9774.0
2015-10-12 09:45:00,56.72,56.84,56.72,56.76,20322.0,40.8562,40.9426,40.8562,40.885,20322.0
2015-10-12 09:50:00,56.73,56.76,56.68,56.69,26809.0,40.8634,40.885,40.8274,40.8346,26809.0
2015-10-12 09:55:00,56.68,56.79,56.67,56.76,14543.0,40.8274,40.9066,40.8202,40.885,14543.0
2015-10-12 10:00:00,56.76,56.79,56.69,56.78,13812.0,40.885,40.9066,40.8346,40.8994,13812.0
2015-10-12 10:05:00,56.79,56.86,56.73,56.85,68269.0,40.9066,40.957,40.8634,40.9498,68269.0
2015-10-12 10:10:00,56.85,56.92,56.84,56.92,27283.0,40.9498,41.0002,40.9426,41.0002,27283.0
2015-10-12 10:15:00,56.91,56.92,56.88,56.89,49440.0,40.993,41.0002,40.9714,40.9786,49440.0
2015-10-12 10:20:00,56.89,56.97,56.88,56.96,15082.0,40.9786,41.0363,40.9714,41.0291,15082.0
2015-10-12 10:25:00,56.95,56.96,56.93,56.96,16841.0,41.0219,41.0291,41.0074,41.0291,16841.0
2015-10-12 10:30:00,56.96,57.02,56.96,56.99,35202.0,41.0291,41.0723,41.0291,41.0507,35202.0
2015-10-12 10:35:00,56.99,56.99,56.95,56.95,8282.0,41.0507,41.0507,41.0219,41.0219,8282.0
2015-10-12 10:40:00,56.96,56.98,56.93,56.97,26682.0,41.0291,41.0435,41.0074,41.0363,26682.0
2015-10-12 10:45:00,56.96,56.97,56.88,56.92,49544.0,41.0291,41.0363,40.9714,41.0002,49544.0
2015-10-12 10:50:00,56.93,56.96,56.85,56.86,13026.0,41.0074,41.0291,40.9498,40.957,13026.0
2015-10-12 10:55:00,56.86,56.87,56.78,56.83,30023.0,40.957,40.9642,40.8994,40.9354,30023.0
2015-10-12 11:00:00,56.83,56.85,56.78,56.81,34803.0,40.9354,40.9498,40.8994,40.921,34803.0
2015-10-12 11:05:00,56.81,56.82,56.78,56.8,53354.0,40.921,40.9282,40.8994,40.9138,53354.0
2015-10-12 11:10:00,56.8,56.9,56.8,56.89,32438.0,40.9138,40.9858,40.9138,40.9786,32438.0
2015-10-12 11:15:00,56.91,56.91,56.87,56.9,8136.0,40.993,40.993,40.9642,40.9858,8136.0
2015-10-12 11:20:00,56.9,56.9,56.86,56.89,6746.0,40.9858,40.9858,40.957,40.9786,6746.0
2015-10-12 11:25:00,56.89,56.93,56.89,56.9,12119.0,40.9786,41.0074,40.9786,40.9858,12119.0
2015-10-12 11:30:00,56.91,56.94,56.88,56.93,72318.0,40.993,41.0147,40.9714,41.0074,72318.0
2015-10-12 11:35:00,56.94,56.99,56.94,56.99,25594.0,41.0147,41.0507,41.0147,41.0507,25594.0
2015-10-12 11:40:00,56.98,57.09,56.98,57.05,119410.0,41.0435,41.1227,41.0435,41.0939,119410.0
2015-10-12 11:45:00,57.05,57.06,57.01,57.06,14158.0,41.0939,41.1011,41.0651,41.1011,14158.0
2015-10-12 11:50:00,57.07,57.08,57.04,57.08,13938.0,41.1083,41.1155,41.0867,41.1155,13938.0
2015-10-12 11:55:00,57.08,57.11,57.05,57.09,17197.0,41.1155,41.1371,41.0939,41.1227,17197.0
2015-10-12 12:00:00,57.09,57.09,57.02,57.04,32776.0,41.1227,41.1227,41.0723,41.0867,32776.0
2015-10-12 12:05:00,57.04,57.05,57.02,57.03,11717.0,41.0867,41.0939,41.0723,41.0795,11717.0
2015-10-12 12:10:00,57.03,57.05,57.02,57.04,9320.0,41.0795,41.0939,41.0723,41.0867,9320.0
2015-10-12 12:15:00,57.03,57.05,57.02,57.02,7815.0,41.0795,41.0939,41.0723,41.0723,7815.0
2015-10-12 12:20:00,57.02,57.03,56.98,57.03,8974.0,41.0723,41.0795,41.0435,41.0795,8974.0
2015-10-12 12:25:00,57.03,57.07,57.03,57.06,9456.0,41.0795,41.1083,41.0795,41.1011,9456.0
2015-10-12 12:30:00,57.06,57.07,57.02,57.02,3462.0,41.1011,41.1083,41.0723,41.0723,3462.0
2015-10-12 12:35:00,57.02,57.06,57.02,57.04,4867.0,41.0723,41.1011,41.0723,41.0867,4867.0
2015-10-12 12:40:00,57.04,57.05,57.0,57.0,10214.0,41.0867,41.0939,41.0579,41.0579,10214.0
2015-10-12 12:45:00,57.01,57.02,57.0,57.01,4844.0,41.0651,41.0723,41.0579,41.0651,4844.0
2015-10-12 12:50:00,57.01,57.01,56.95,56.96,9445.0,41.0651,41.0651,41.0219,41.0291,9445.0
2015-10-12 12:55:00,56.96,56.96,56.9,56.92,10682.0,41.0291,41.0291,40.9858,41.0002,10682.0
2015-10-12 13:00:00,56.93,56.93,56.89,56.91,23565.0,41.0074,41.0074,40.9786,40.993,23565.0
2015-10-12 13:05:00,56.9,56.9,56.85,56.87,14750.0,40.9858,40.9858,40.9498,40.9642,14750.0
2015-10-12 13:10:00,56.87,56.96,56.87,56.96,34872.0,40.9642,41.0291,40.9642,41.0291,34872.0
2015-10-12 13:15:00,56.96,56.97,56.94,56.96,5543.0,41.0291,41.0363,41.0147,41.0291,5543.0
2015-10-12 13:20:00,56.97,57.0,56.96,57.0,36977.0,41.0363,41.0579,41.0291,41.0579,36977.0
2015-10-12 13:25:00,57.0,57.03,56.99,57.02,18026.0,41.0579,41.0795,41.0507,41.0723,18026.0
2015-10-12 13:30:00,57.02,57.02,56.99,57.01,12131.0,41.0723,41.0723,41.0507,41.0651,12131.0
2015-10-12 13:35:00,57.01,57.02,56.95,56.97,12750.0,41.0651,41.0723,41.0219,41.0363,12750.0
2015-10-12 13:40:00,56.97,57.0,56.96,57.0,39064.0,41.0363,41.0579,41.0291,41.0579,39064.0
2015-10-12 13:45:00,57.0,57.02,56.99,57.0,32351.0,41.0579,41.0723,41.0507,41.0579,32351.0
2015-10-12 13:50:00,57.0,57.02,56.95,56.95,13553.0,41.0579,41.0723,41.0219,41.0219,13553.0
2015-10-12 13:55:00,56.94,56.98,56.94,56.97,29731.0,41.0147,41.0435,41.0147,41.0363,29731.0
2015-10-12 14:00:00,56.98,57.01,56.97,57.01,25929.0,41.0435,41.0651,41.0363,41.0651,25929.0
2015-10-12 14:05:00,57.01,57.02,56.97,56.97,13121.0,41.0651,41.0723,41.0363,41.0363,13121.0
2015-10-12 14:10:00,56.97,56.98,56.94,56.96,9938.0,41.0363,41.0435,41.0147,41.0291,9938.0
2015-10-12 14:15:00,56.96,57.01,56.95,57.0,38306.0,41.0291,41.0651,41.0219,41.0579,38306.0
2015-10-12 14:20:00,57.0,57.04,56.99,57.01,27279.0,41.0579,41.0867,41.0507,41.0651,27279.0
2015-10-12 14:25:00,57.01,57.01,56.96,56.96,6922.0,41.0651,41.0651,41.0291,41.0291,6922.0
2015-10-12 14:30:00,56.96,56.99,56.96,56.97,12643.0,41.0291,41.0507,41.0291,41.0363,12643.0
2015-10-12 14:35:00,56.97,57.0,56.97,56.99,23623.0,41.0363,41.0579,41.0363,41.0507,23623.0
2015-10-12 14:40:00,56.98,56.99,56.95,56.97,9092.0,41.0435,41.0507,41.0219,41.0363,9092.0
2015-10-12 14:45:00,56.97,57.01,56.97,56.98,34659.0,41.0363,41.0651,41.0363,41.0435,34659.0
2015-10-12 14:50:00,56.99,57.05,56.99,57.04,30578.0,41.0507,41.0939,41.0507,41.0867,30578.0
2015-10-12 14:55:00,57.05,57.05,57.01,57.03,22963.0,41.0939,41.0939,41.0651,41.0795,22963.0
2015-10-12 15:00:00,57.03,57.05,57.01,57.01,22222.0,41.0795,41.0939,41.0651,41.0651,22222.0
2015-10-12 15:05:00,57.01,57.05,56.99,57.04,39459.0,41.0651,41.0939,41.0507,41.0867,39459.0
2015-10-12 15:10:00,57.04,57.07,57.03,57.07,32741.0,41.0867,41.1083,41.0795,41.1083,32741.0
2015-10-12 15:15:00,57.08,57.1,57.07,57.09,20542.0,41.1155,41.1299,41.1083,41.1227,20542.0
2015-10-12 15:20:00,57.09,57.1,57.07,57.1,27415.0,41.1227,41.1299,41.1083,41.1299,27415.0
2015-10-12 15:25:00,57.09,57.16,57.09,57.16,28221.0,41.1227,41.1731,41.1227,41.1731,28221.0
2015-10-12 15:30:00,57.15,57.15,57.11,57.14,30211.0,41.1659,41.1659,41.1371,41.1587,30211.0
2015-10-12 15:35:00,57.14,57.16,57.12,57.15,26197.0,41.1587,41.1731,41.1443,41.1659,26197.0
2015-10-12 15:40:00,57.15,57.15,57.12,57.14,24932.0,41.1659,41.1659,41.1443,41.1587,24932.0
2015-10-12 15:45:00,57.14,57.15,57.1,57.13,51393.0,41.1587,41.1659,41.1299,41.1515,51393.0
2015-10-12 15:50:00,57.13,57.15,57.12,57.15,38510.0,41.1515,41.1659,41.1443,41.1659,38510.0
2015-10-12 15:55:00,57.14,57.17,57.13,57.16,119674.0,41.1587,41.1803,41.1515,41.1731,119674.0
2015-10-13 09:30:00,56.9,57.08,56.85,56.94,66890.0,40.9858,41.1155,40.9498,41.0147,66890.0
2015-10-13 09:35:00,56.91,57.2,56.9,57.18,60845.0,40.993,41.2019,40.9858,41.1875,60845.0
2015-10-13 09:40:00,57.15,57.18,57.05,57.07,37361.0,41.1659,41.1875,41.0939,41.1083,37361.0
2015-10-13 09:45:00,57.07,57.08,56.91,56.93,24154.0,41.1083,41.1155,40.993,41.0074,24154.0
2015-10-13 09:50:00,56.93,56.93,56.81,56.81,15718.0,41.0074,41.0074,40.921,40.921,15718.0
2015-10-13 09:55:00,56.81,56.88,56.77,56.81,23349.0,40.921,40.9714,40.8922,40.921,23349.0
2015-10-13 10:00:00,56.81,56.91,56.75,56.9,32480.0,40.921,40.993,40.8778,40.9858,32480.0
2015-10-13 10:05:00,56.89,56.95,56.8,56.92,58078.0,40.9786,41.0219,40.9138,41.0002,58078.0
2015-10-13 10:10:00,56.91,56.96,56.86,56.91,60738.0,40.993,41.0291,40.957,40.993,60738.0
2015-10-13 10:15:00,56.9,56.95,56.88,56.91,20633.0,40.9858,41.0219,40.9714,40.993,20633.0
2015-10-13 10:20:00,56.92,56.97,56.88,56.88,17834.0,41.0002,41.0363,40.9714,40.9714,17834.0
2015-10-13 10:25:00,56.89,57.0,56.89,56.98,15252.0,40.9786,41.0579,40.9786,41.0435,15252.0
2015-10-13 10:30:00,56.99,57.04,56.94,56.95,6936.0,41.0507,41.0867,41.0147,41.0219,6936.0
2015-10-13 10:35:00,56.94,56.94,56.86,56.87,27293.0,41.0147,41.0147,40.957,40.9642,27293.0
2015-10-13 10:40:00,56.88,56.89,56.87,56.89,9717.0,40.9714,40.9786,40.9642,40.9786,9717.0
2015-10-13 10:45:00,56.89,56.89,56.8,56.8,9259.0,40.9786,40.9786,40.9138,40.9138,9259.0
2015-10-13 10:50:00,56.81,56.85,56.81,56.84,13801.0,40.921,40.9498,40.921,40.9426,13801.0
2015-10-13 10:55:00,56.85,56.93,56.85,56.93,16742.0,40.9498,41.0074,40.9498,41.0074,16742.0
2015-10-13 11:00:00,56.93,56.94,56.84,56.85,8800.0,41.0074,41.0147,40.9426,40.9498,8800.0
2015-10-13 11:05:00,56.85,56.89,56.84,56.86,12169.0,40.9498,40.9786,40.9426,40.957,12169.0
2015-10-13 11:10:00,56.86,56.93,56.84,56.88,19112.0,40.957,41.0074,40.9426,40.9714,19112.0
2015-10-13 11:15:00,56.87,56.92,56.87,56.9,22331.0,40.9642,41.0002,40.9642,40.9858,22331.0
2015-10-13 11:20:00,56.91,56.98,56.91,56.97,17101.0,40.993,41.0435,40.993,41.0363,17101.0
2015-10-13 11:25:00,56.96,57.0,56.93,57.0,18206.0,41.0291,41.0579,41.0074,41.0579,18206.0
2015-10-13 11:30:00,56.99,57.02,56.97,56.99,12076.0,41.0507,41.0723,41.0363,41.0507,12076.0
2015-10-13 11:35:00,56.98,57.02,56.95,57.01,10496.0,41.0435,41.0723,41.0219,41.0651,10496.0
2015-10-13 11:40:00,57.02,57.02,56.94,57.01,29455.0,41.0723,41.0723,41.0147,41.0651,29455.0
2015-10-13 11:45:00,57.01,57.04,57.0,57.02,7578.0,41.0651,41.0867,41.0579,41.0723,7578.0
2015-10-13 11:50:00,57.01,57.01,56.96,56.99,6898.0,41.0651,41.0651,41.0291,41.0507,6898.0
2015-10-13 11:55:00,56.98,56.98,56.96,56.96,14447.0,41.0435,41.0435,41.0291,41.0291,14447.0
2015-10-13 12:00:00,56.97,57.02,56.97,57.01,8372.0,41.0363,41.0723,41.0363,41.0651,8372.0
2015-10-13 12:05:00,57.01,57.02,56.99,57.0,10347.0,41.0651,41.0723,41.0507,41.0579,10347.0
2015-10-13 12:10:00,56.99,57.02,56.97,57.01,10300.0,41.0507,41.0723,41.0363,41.0651,10300.0
2015-10-13 12:15:00,57.02,57.07,56.99,57.0,11275.0,41.0723,41.1083,41.0507,41.0579,11275.0
2015-10-13 12:20:00,57.0,57.04,57.0,57.04,5051.0,41.0579,41.0867,41.0579,41.0867,5051.0
2015-10-13 12:25:00,57.04,57.05,57.01,57.01,19089.0,41.0867,41.0939,41.0651,41.0651,19089.0
2015-10-13 12:30:00,57.01,57.05,57.0,57.04,8927.0,41.0651,41.0939,41.0579,41.0867,8927.0
2015-10-13 12:35:00,57.04,57.04,57.0,57.03,8336.0,41.0867,41.0867,41.0579,41.0795,8336.0
2015-10-13 12:40:00,57.03,57.05,57.01,57.01,3582.0,41.0795,41.0939,41.0651,41.0651,3582.0
2015-10-13 12:45:00,57.0,57.0,56.92,56.92,9248.0,41.0579,41.0579,41.0002,41.0002,9248.0
2015-10-13 12:50:00,56.91,56.94,56.9,56.91,8619.0,40.993,41.0147,40.9858,40.993,8619.0
2015-10-13 12:55:00,56.9,56.9,56.85,56.85,3256.0,40.9858,40.9858,40.9498,40.9498,3256.0
2015-10-13 13:00:00,56.85,56.87,56.81,56.82,22309.0,40.9498,40.9642,40.921,40.9282,22309.0
2015-10-13 13:05:00,56.82,56.83,56.8,56.8,11125.0,40.9282,40.9354,40.9138,40.9138,11125.0
2015-10-13 13:10:00,56.79,56.84,56.78,56.84,13413.0,40.9066,40.9426,40.8994,40.9426,13413.0
2015-10-13 13:15:00,56.83,56.87,56.83,56.86,14709.0,40.9354,40.9642,40.9354,40.957,14709.0
2015-10-13 13:20:00,56.86,56.87,56.85,56.87,5729.0,40.957,40.9642,40.9498,40.9642,5729.0
2015-10-13 13:25:00,56.88,56.93,56.87,56.93,15002.0,40.9714,41.0074,40.9642,41.0074,15002.0
2015-10-13 13:30:00,56.94,56.94,56.89,56.92,44993.0,41.0147,41.0147,40.9786,41.0002,44993.0
2015-10-13 13:35:00,56.91,56.91,56.8,56.82,19788.0,40.993,40.993,40.9138,40.9282,19788.0
2015-10-13 13:40:00,56.82,56.84,56.81,56.82,4000.0,40.9282,40.9426,40.921,40.9282,4000.0
2015-10-13 13:45:00,56.82,56.9,56.82,56.88,11536.0,40.9282,40.9858,40.9282,40.9714,11536.0
2015-10-13 13:50:00,56.88,56.88,56.85,56.87,14092.0,40.9714,40.9714,40.9498,40.9642,14092.0
2015-10-13 13:55:00,56.88,56.89,56.82,56.84,10141.0,40.9714,40.9786,40.9282,40.9426,10141.0
2015-10-13 14:00:00,56.84,56.86,56.83,56.85,10630.0,40.9426,40.957,40.9354,40.9498,10630.0
2015-10-13 14:05:00,56.84,56.86,56.8,56.83,14215.0,40.9426,40.957,40.9138,40.9354,14215.0
2015-10-13 14:10:00,56.83,56.86,56.83,56.86,9873.0,40.9354,40.957,40.9354,40.957,9873.0
2015-10-13 14:15:00,56.86,56.9,56.85,56.88,9838.0,40.957,40.9858,40.9498,40.9714,9838.0
2015-10-13 14:20:00,56.88,56.88,56.82,56.82,8067.0,40.9714,40.9714,40.9282,40.9282,8067.0
2015-10-13 14:25:00,56.82,56.82,56.79,56.8,12885.0,40.9282,40.9282,40.9066,40.9138,12885.0
2015-10-13 14:30:00,56.79,56.79,56.74,56.78,22724.0,40.9066,40.9066,40.8706,40.8994,22724.0
2015-10-13 14:35:00,56.78,56.8,56.77,56.8,7990.0,40.8994,40.9138,40.8922,40.9138,7990.0
2015-10-13 14:40:00,56.8,56.81,56.77,56.79,14745.0,40.9138,40.921,40.8922,40.9066,14745.0
2015-10-13 14:45:00,56.79,56.84,56.78,56.84,15310.0,40.9066,40.9426,40.8994,40.9426,15310.0
2015-10-13 14:50:00,56.83,56.84,56.8,56.82,13354.0,40.9354,40.9426,40.9138,40.9282,13354.0
2015-10-13 14:55:00,56.82,56.85,56.82,56.83,11491.0,40.9282,40.9498,40.9282,40.9354,11491.0
2015-10-13 15:00:00,56.84,56.84,56.78,56.79,38157.0,40.9426,40.9426,40.8994,40.9066,38157.0
2015-10-13 15:05:00,56.79,56.8,56.75,56.76,11005.0,40.9066,40.9138,40.8778,40.885,11005.0
2015-10-13 15:10:00,56.75,56.76,56.69,56.7,22887.0,40.8778,40.885,40.8346,40.8418,22887.0
2015-10-13 15:15:00,56.7,56.7,56.63,56.65,10714.0,40.8418,40.8418,40.7914,40.8058,10714.0
2015-10-13 15:20:00,56.64,56.65,56.61,56.63,28568.0,40.7986,40.8058,40.7769,40.7914,28568.0
2015-10-13 15:25:00,56.62,56.62,56.58,56.6,28381.0,40.7842,40.7842,40.7553,40.7697,28381.0
2015-10-13 15:30:00,56.61,56.67,56.6,56.62,44337.0,40.7769,40.8202,40.7697,40.7842,44337.0
2015-10-13 15:35:00,56.61,56.61,56.55,56.55,28261.0,40.7769,40.7769,40.7337,40.7337,28261.0
2015-10-13 15:40:00,56.55,56.55,56.48,56.5,42016.0,40.7337,40.7337,40.6833,40.6977,42016.0
2015-10-13 15:45:00,56.51,56.55,56.51,56.53,34828.0,40.7049,40.7337,40.7049,40.7193,34828.0
2015-10-13 15:50:00,56.53,56.58,56.52,56.54,66851.0,40.7193,40.7553,40.7121,40.7265,66851.0
2015-10-13 15:55:00,56.55,56.6,56.54,56.58,95216.0,40.7337,40.7697,40.7265,40.7553,95216.0
2015-10-14 09:30:00,56.56,56.66,56.5,56.62,37458.0,40.7409,40.813,40.6977,40.7842,37458.0
2015-10-14 09:35:00,56.59,56.7,56.57,56.67,13955.0,40.7625,40.8418,40.7481,40.8202,13955.0
2015-10-14 09:40:00,56.7,56.83,56.7,56.83,44620.0,40.8418,40.9354,40.8418,40.9354,44620.0
2015-10-14 09:45:00,56.82,56.82,56.74,56.74,20363.0,40.9282,40.9282,40.8706,40.8706,20363.0
2015-10-14 09:50:00,56.75,56.78,56.68,56.77,22775.0,40.8778,40.8994,40.8274,40.8922,22775.0
2015-10-14 09:55:00,56.76,56.82,56.74,56.8,19565.0,40.885,40.9282,40.8706,40.9138,19565.0
2015-10-14 10:00:00,56.78,56.78,56.69,56.69,19395.0,40.8994,40.8994,40.8346,40.8346,19395.0
2015-10-14 10:05:00,56.69,56.69,56.55,56.57,15583.0,40.8346,40.8346,40.7337,40.7481,15583.0
2015-10-14 10:10:00,56.58,56.65,56.51,56.65,24696.0,40.7553,40.8058,40.7049,40.8058,24696.0
2015-10-14 10:15:00,56.65,56.65,56.54,56.55,19921.0,40.8058,40.8058,40.7265,40.7337,19921.0
2015-10-14 10:20:00,56.55,56.62,56.55,56.56,11919.0,40.7337,40.7842,40.7337,40.7409,11919.0
2015-10-14 10:25:00,56.56,56.59,56.49,56.52,63595.0,40.7409,40.7625,40.6905,40.7121,63595.0
2015-10-14 10:30:00,56.51,56.59,56.49,56.57,26819.0,40.7049,40.7625,40.6905,40.7481,26819.0
2015-10-14 10:35:00,56.57,56.57,56.5,56.51,14134.0,40.7481,40.7481,40.6977,40.7049,14134.0
2015-10-14 10:40:00,56.51,56.57,56.49,56.53,26676.0,40.7049,40.7481,40.6905,40.7193,26676.0
2015-10-14 10:45:00,56.53,56.57,56.49,56.5,38729.0,40.7193,40.7481,40.6905,40.6977,38729.0
2015-10-14 10:50:00,56.49,56.57,56.49,56.54,18474.0,40.6905,40.7481,40.6905,40.7265,18474.0
2015-10-14 10:55:00,56.54,56.59,56.52,56.55,19480.0,40.7265,40.7625,40.7121,40.7337,19480.0
2015-10-14 11:00:00,56.56,56.65,56.52,56.65,17612.0,40.7409,40.8058,40.7121,40.8058,17612.0
2015-10-14 11:05:00,56.64,56.65,56.59,56.61,10334.0,40.7986,40.8058,40.7625,40.7769,10334.0
2015-10-14 11:10:00,56.62,56.62,56.55,56.55,9192.0,40.7842,40.7842,40.7337,40.7337,9192.0
2015-10-14 11:15:00,56.55,56.56,56.5,56.52,21513.0,40.7337,40.7409,40.6977,40.7121,21513.0
2015-10-14 11:20:00,56.53,56.59,56.52,56.57,12644.0,40.7193,40.7625,40.7121,40.7481,12644.0
2015-10-14 11:25:00,56.58,56.68,56.58,56.67,17368.0,40.7553,40.8274,40.7553,40.8202,17368.0
2015-10-14 11:30:00,56.66,56.66,56.61,56.64,14400.0,40.813,40.813,40.7769,40.7986,14400.0
2015-10-14 11:35:00,56.64,56.71,56.62,56.71,15913.0,40.7986,40.849,40.7842,40.849,15913.0
2015-10-14 11:40:00,56.69,56.69,56.64,56.65,12358.0,40.8346,40.8346,40.7986,40.8058,12358.0
2015-10-14 11:45:00,56.63,56.63,56.58,56.58,17942.0,40.7914,40.7914,40.7553,40.7553,17942.0
2015-10-14 11:50:00,56.58,56.63,56.58,56.61,14265.0,40.7553,40.7914,40.7553,40.7769,14265.0
2015-10-14 11:55:00,56.6,56.62,56.57,56.61,8056.0,40.7697,40.7842,40.7481,40.7769,8056.0
2015-10-14 12:00:00,56.61,56.61,56.53,56.57,31778.0,40.7769,40.7769,40.7193,40.7481,31778.0
2015-10-14 12:05:00,56.56,56.57,56.48,56.5,30982.0,40.7409,40.7481,40.6833,40.6977,30982.0
2015-10-14 12:10:00,56.48,56.51,56.47,56.48,10425.0,40.6833,40.7049,40.6761,40.6833,10425.0
2015-10-14 12:15:00,56.47,56.51,56.46,56.51,42204.0,40.6761,40.7049,40.6689,40.7049,42204.0
2015-10-14 12:20:00,56.51,56.57,56.49,56.56,9075.0,40.7049,40.7481,40.6905,40.7409,9075.0
2015-10-14 12:25:00,56.56,56.6,56.55,56.57,7652.0,40.7409,40.7697,40.7337,40.7481,7652.0
2015-10-14 12:30:00,56.56,56.63,56.56,56.63,11256.0,40.7409,40.7914,40.7409,40.7914,11256.0
2015-10-14 12:35:00,56.63,56.63,56.54,56.55,5901.0,40.7914,40.7914,40.7265,40.7337,5901.0
2015-10-14 12:40:00,56.55,56.6,56.54,56.58,9072.0,40.7337,40.7697,40.7265,40.7553,9072.0
2015-10-14 12:45:00,56.58,56.65,56.58,56.62,12083.0,40.7553,40.8058,40.7553,40.7842,12083.0
2015-10-14 12:50:00,56.63,56.7,56.62,56.66,7625.0,40.7914,40.8418,40.7842,40.813,7625.0
2015-10-14 12:55:00,56.67,56.67,56.59,56.6,6605.0,40.8202,40.8202,40.7625,40.7697,6605.0
2015-10-14 13:00:00,56.6,56.62,56.55,56.55,7361.0,40.7697,40.7842,40.7337,40.7337,7361.0
2015-10-14 13:05:00,56.55,56.6,56.54,56.54,4487.0,40.7337,40.7697,40.7265,40.7265,4487.0
2015-10-14 13:10:00,56.55,56.57,56.53,56.57,9531.0,40.7337,40.7481,40.7193,40.7481,9531.0
2015-10-14 13:15:00,56.57,56.57,56.46,56.49,11900.0,40.7481,40.7481,40.6689,40.6905,11900.0
2015-10-14 13:20:00,56.48,56.49,56.43,56.48,27386.0,40.6833,40.6905,40.6473,40.6833,27386.0
2015-10-14 13:25:00,56.47,56.48,56.44,56.45,27568.0,40.6761,40.6833,40.6545,40.6617,27568.0
2015-10-14 13:30:00,56.44,56.52,56.43,56.52,17480.0,40.6545,40.7121,40.6473,40.7121,17480.0
2015-10-14 13:35:00,56.53,56.58,56.52,56.58,29643.0,40.7193,40.7553,40.7121,40.7553,29643.0
2015-10-14 13:40:00,56.58,56.59,56.52,56.53,10824.0,40.7553,40.7625,40.7121,40.7193,10824.0
2015-10-14 13:45:00,56.53,56.56,56.5,56.51,13528.0,40.7193,40.7409,40.6977,40.7049,13528.0
2015-10-14 13:50:00,56.5,56.52,56.45,56.5,16967.0,40.6977,40.7121,40.6617,40.6977,16967.0
2015-10-14 13:55:00,56.5,56.52,56.49,56.5,9935.0,40.6977,40.7121,40.6905,40.6977,9935.0
2015-10-14 14:00:00,56.5,56.56,56.44,56.44,18452.0,40.6977,40.7409,40.6545,40.6545,18452.0
2015-10-14 14:05:00,56.44,56.45,56.33,56.37,13397.0,40.6545,40.6617,40.5753,40.6041,13397.0
2015-10-14 14:10:00,56.36,56.36,56.32,56.34,14215.0,40.5969,40.5969,40.5681,40.5825,14215.0
2015-10-14 14:15:00,56.35,56.36,56.26,56.27,11613.0,40.5897,40.5969,40.5248,40.532,11613.0
2015-10-14 14:20:00,56.27,56.35,56.26,56.31,11507.0,40.532,40.5897,40.5248,40.5609,11507.0
2015-10-14 14:25:00,56.3,56.32,56.24,56.25,16261.0,40.5537,40.5681,40.5104,40.5176,16261.0
2015-10-14 14:30:00,56.25,56.29,56.22,56.25,21445.0,40.5176,40.5464,40.496,40.5176,21445.0
2015-10-14 14:35:00,56.24,56.29,56.22,56.28,15117.0,40.5104,40.5464,40.496,40.5392,15117.0
2015-10-14 14:40:00,56.27,56.29,56.23,56.23,27244.0,40.532,40.5464,40.5032,40.5032,27244.0
2015-10-14 14:45:00,56.23,56.24,56.18,56.23,40036.0,40.5032,40.5104,40.4672,40.5032,40036.0
2015-10-14 14:50:00,56.22,56.27,56.22,56.27,35178.0,40.496,40.532,40.496,40.532,35178.0
2015-10-14 14:55:00,56.26,56.28,56.17,56.19,67043.0,40.5248,40.5392,40.46,40.4744,67043.0
2015-10-14 15:00:00,56.19,56.26,56.19,56.26,12228.0,40.4744,40.5248,40.4744,40.5248,12228.0
2015-10-14 15:05:00,56.26,56.28,56.22,56.28,23480.0,40.5248,40.5392,40.496,40.5392,23480.0
2015-10-14 15:10:00,56.27,56.33,56.26,56.29,17772.0,40.532,40.5753,40.5248,40.5464,17772.0
2015-10-14 15:15:00,56.3,56.3,56.21,56.22,15719.0,40.5537,40.5537,40.4888,40.496,15719.0
2015-10-14 15:20:00,56.22,56.25,56.17,56.23,36309.0,40.496,40.5176,40.46,40.5032,36309.0
2015-10-14 15:25:00,56.23,56.25,56.19,56.23,20536.0,40.5032,40.5176,40.4744,40.5032,20536.0
2015-10-14 15:30:00,56.24,56.31,56.23,56.27,27226.0,40.5104,40.5609,40.5032,40.532,27226.0
2015-10-14 15:35:00,56.26,56.27,56.2,56.2,36661.0,40.5248,40.532,40.4816,40.4816,36661.0
2015-10-14 15:40:00,56.2,56.21,56.13,56.14,82135.0,40.4816,40.4888,40.4312,40.4384,82135.0
2015-10-14 15:45:00,56.14,56.14,56.1,56.12,60612.0,40.4384,40.4384,40.4096,40.424,60612.0
2015-10-14 15:50:00,56.12,56.12,56.01,56.02,196454.0,40.424,40.424,40.3448,40.352,196454.0
2015-10-14 15:55:00,56.02,56.1,55.99,56.09,174592.0,40.352,40.4096,40.3304,40.4024,174592.0
2015-10-15 09:30:00,56.45,56.53,56.38,56.5,35930.0,40.6617,40.7193,40.6113,40.6977,35930.0
2015-10-15 09:35:00,56.47,56.53,56.3,56.33,11392.0,40.6761,40.7193,40.5537,40.5753,11392.0
2015-10-15 09:40:00,56.34,56.38,56.29,56.35,11667.0,40.5825,40.6113,40.5464,40.5897,11667.0
2015-10-15 09:45:00,56.35,56.36,56.24,56.25,14042.0,40.5897,40.5969,40.5104,40.5176,14042.0
2015-10-15 09:50:00,56.25,56.25,56.1,56.12,14880.0,40.5176,40.5176,40.4096,40.424,14880.0
2015-10-15 09:55:00,56.11,56.18,56.1,56.15,10115.0,40.4168,40.4672,40.4096,40.4456,10115.0
2015-10-15 10:00:00,56.15,56.16,56.01,56.06,31147.0,40.4456,40.4528,40.3448,40.3808,31147.0
2015-10-15 10:05:00,56.07,56.13,56.05,56.08,12575.0,40.388,40.4312,40.3736,40.3952,12575.0
2015-10-15 10:10:00,56.08,56.17,56.07,56.14,9790.0,40.3952,40.46,40.388,40.4384,9790.0
2015-10-15 10:15:00,56.14,56.15,56.07,56.09,10745.0,40.4384,40.4456,40.388,40.4024,10745.0
2015-10-15 10:20:00,56.09,56.1,55.99,56.02,28796.0,40.4024,40.4096,40.3304,40.352,28796.0
2015-10-15 10:25:00,56.01,56.09,56.01,56.05,33088.0,40.3448,40.4024,40.3448,40.3736,33088.0
2015-10-15 10:30:00,56.04,56.09,56.03,56.08,21089.0,40.3664,40.4024,40.3592,40.3952,21089.0
2015-10-15 10:35:00,56.07,56.18,56.07,56.17,24594.0,40.388,40.4672,40.388,40.46,24594.0
2015-10-15 10:40:00,56.17,56.24,56.17,56.19,28554.0,40.46,40.5104,40.46,40.4744,28554.0
2015-10-15 10:45:00,56.18,56.23,56.14,56.23,30700.0,40.4672,40.5032,40.4384,40.5032,30700.0
2015-10-15 10:50:00,56.23,56.28,56.18,56.2,14346.0,40.5032,40.5392,40.4672,40.4816,14346.0
2015-10-15 10:55:00,56.2,56.2,56.14,56.18,7986.0,40.4816,40.4816,40.4384,40.4672,7986.0
2015-10-15 11:00:00,56.17,56.19,56.12,56.13,12236.0,40.46,40.4744,40.424,40.4312,12236.0
2015-10-15 11:05:00,56.13,56.14,56.08,56.09,13820.0,40.4312,40.4384,40.3952,40.4024,13820.0
2015-10-15 11:10:00,56.1,56.1,56.01,56.02,13432.0,40.4096,40.4096,40.3448,40.352,13432.0
2015-10-15 11:15:00,56.01,56.02,55.96,56.0,18093.0,40.3448,40.352,40.3087,40.3376,18093.0
2015-10-15 11:20:00,56.0,56.02,55.97,55.98,17058.0,40.3376,40.352,40.3159,40.3232,17058.0
2015-10-15 11:25:00,55.97,56.02,55.92,56.02,15542.0,40.3159,40.352,40.2799,40.352,15542.0
2015-10-15 11:30:00,56.06,56.08,55.98,55.99,7809.0,40.3808,40.3952,40.3232,40.3304,7809.0
2015-10-15 11:35:00,56.0,56.01,55.95,55.95,13000.0,40.3376,40.3448,40.3015,40.3015,13000.0
2015-10-15 11:40:00,55.94,56.0,55.93,55.94,12303.0,40.2943,40.3376,40.2871,40.2943,12303.0
2015-10-15 11:45:00,55.95,56.0,55.95,55.99,7799.0,40.3015,40.3376,40.3015,40.3304,7799.0
2015-10-15 11:50:00,55.98,55.98,55.91,55.94,13227.0,40.3232,40.3232,40.2727,40.2943,13227.0
2015-10-15 11:55:00,55.94,55.95,55.88,55.94,11955.0,40.2943,40.3015,40.2511,40.2943,11955.0
2015-10-15 12:00:00,55.93,55.98,55.91,55.97,12357.0,40.2871,40.3232,40.2727,40.3159,12357.0
2015-10-15 12:05:00,55.96,55.96,55.91,55.92,11320.0,40.3087,40.3087,40.2727,40.2799,11320.0
2015-10-15 12:10:00,55.93,55.96,55.91,55.94,13760.0,40.2871,40.3087,40.2727,40.2943,13760.0
2015-10-15 12:15:00,55.94,55.97,55.93,55.97,17574.0,40.2943,40.3159,40.2871,40.3159,17574.0
2015-10-15 12:20:00,55.98,56.02,55.97,56.01,14583.0,40.3232,40.352,40.3159,40.3448,14583.0
2015-10-15 12:25:00,56.01,56.01,55.97,55.99,8400.0,40.3448,40.3448,40.3159,40.3304,8400.0
2015-10-15 12:30:00,55.99,56.01,55.98,56.01,10085.0,40.3304,40.3448,40.3232,40.3448,10085.0
2015-10-15 12:35:00,56.01,56.08,56.0,56.07,9868.0,40.3448,40.3952,40.3376,40.388,9868.0
2015-10-15 12:40:00,56.08,56.1,56.05,56.1,17817.0,40.3952,40.4096,40.3736,40.4096,17817.0
2015-10-15 12:45:00,56.1,56.1,56.03,56.04,7470.0,40.4096,40.4096,40.3592,40.3664,7470.0
2015-10-15 12:50:00,56.04,56.05,56.0,56.04,11617.0,40.3664,40.3736,40.3376,40.3664,11617.0
2015-10-15 12:55:00,56.05,56.07,56.03,56.03,7607.0,40.3736,40.388,40.3592,40.3592,7607.0
2015-10-15 13:00:00,56.03,56.04,56.0,56.04,7156.0,40.3592,40.3664,40.3376,40.3664,7156.0
2015-10-15 13:05:00,56.04,56.13,56.04,56.1,19543.0,40.3664,40.4312,40.3664,40.4096,19543.0
2015-10-15 13:10:00,56.11,56.14,56.11,56.12,11832.0,40.4168,40.4384,40.4168,40.424,11832.0
2015-10-15 13:15:00,56.13,56.15,56.13,56.13,9773.0,40.4312,40.4456,40.4312,40.4312,9773.0
2015-10-15 13:20:00,56.12,56.15,56.11,56.12,13238.0,40.424,40.4456,40.4168,40.424,13238.0
2015-10-15 13:25:00,56.13,56.21,56.11,56.11,32955.0,40.4312,40.4888,40.4168,40.4168,32955.0
2015-10-15 13:30:00,56.11,56.11,56.06,56.07,13444.0,40.4168,40.4168,40.3808,40.388,13444.0
2015-10-15 13:35:00,56.07,56.13,56.06,56.11,13171.0,40.388,40.4312,40.3808,40.4168,13171.0
2015-10-15 13:40:00,56.11,56.11,56.04,56.07,16991.0,40.4168,40.4168,40.3664,40.388,16991.0
2015-10-15 13:45:00,56.07,56.09,56.06,56.06,10049.0,40.388,40.4024,40.3808,40.3808,10049.0
2015-10-15 13:50:00,56.07,56.1,56.06,56.09,9132.0,40.388,40.4096,40.3808,40.4024,9132.0
2015-10-15 13:55:00,56.09,56.11,56.07,56.07,31826.0,40.4024,40.4168,40.388,40.388,31826.0
2015-10-15 14:00:00,56.07,56.12,56.07,56.11,14224.0,40.388,40.424,40.388,40.4168,14224.0
2015-10-15 14:05:00,56.12,56.14,56.11,56.13,13556.0,40.424,40.4384,40.4168,40.4312,13556.0
2015-10-15 14:10:00,56.14,56.18,56.11,56.15,16173.0,40.4384,40.4672,40.4168,40.4456,16173.0
2015-10-15 14:15:00,56.16,56.17,56.14,56.14,20250.0,40.4528,40.46,40.4384,40.4384,20250.0
2015-10-15 14:20:00,56.15,56.16,56.11,56.13,29308.0,40.4456,40.4528,40.4168,40.4312,29308.0
2015-10-15 14:25:00,56.13,56.13,56.07,56.07,12726.0,40.4312,40.4312,40.388,40.388,12726.0
2015-10-15 14:30:00,56.07,56.11,56.06,56.1,25573.0,40.388,40.4168,40.3808,40.4096,25573.0
2015-10-15 14:35:00,56.1,56.16,56.09,56.16,21493.0,40.4096,40.4528,40.4024,40.4528,21493.0
2015-10-15 14:40:00,56.16,56.2,56.14,56.2,12348.0,40.4528,40.4816,40.4384,40.4816,12348.0
2015-10-15 14:45:00,56.2,56.22,56.18,56.18,15417.0,40.4816,40.496,40.4672,40.4672,15417.0
2015-10-15 14:50:00,56.19,56.19,56.15,56.17,12654.0,40.4744,40.4744,40.4456,40.46,12654.0
2015-10-15 14:55:00,56.16,56.23,56.16,56.22,26157.0,40.4528,40.5032,40.4528,40.496,26157.0
2015-10-15 15:00:00,56.21,56.31,56.19,56.31,35849.0,40.4888,40.5609,40.4744,40.5609,35849.0
2015-10-15 15:05:00,56.3,56.31,56.21,56.21,20663.0,40.5537,40.5609,40.4888,40.4888,20663.0
2015-10-15 15:10:00,56.21,56.25,56.21,56.25,24423.0,40.4888,40.5176,40.4888,40.5176,24423.0
2015-10-15 15:15:00,56.25,56.3,56.24,56.29,44632.0,40.5176,40.5537,40.5104,40.5464,44632.0
2015-10-15 15:20:00,56.29,56.34,56.27,56.31,62502.0,40.5464,40.5825,40.532,40.5609,62502.0
2015-10-15 15:25:00,56.31,56.38,56.31,56.34,58204.0,40.5609,40.6113,40.5609,40.5825,58204.0
2015-10-15 15:30:00,56.33,56.34,56.32,56.33,19214.0,40.5753,40.5825,40.5681,40.5753,19214.0
2015-10-15 15:35:00,56.34,56.34,56.3,56.31,34858.0,40.5825,40.5825,40.5537,40.5609,34858.0
2015-10-15 15:40:00,56.31,56.31,56.28,56.3,30594.0,40.5609,40.5609,40.5392,40.5537,30594.0
2015-10-15 15:45:00,56.31,56.38,56.31,56.35,54660.0,40.5609,40.6113,40.5609,40.5897,54660.0
2015-10-15 15:50:00,56.35,56.39,56.35,56.39,74705.0,40.5897,40.6185,40.5897,40.6185,74705.0
2015-10-15 15:55:00,56.39,56.42,56.38,56.4,136142.0,40.6185,40.6401,40.6113,40.6257,136142.0
2015-10-16 09:30:00,56.56,56.66,56.33,56.54,189067.0,40.7409,40.813,40.5753,40.7265,189067.0
2015-10-16 09:35:00,56.52,56.56,56.41,56.56,22995.0,40.7121,40.7409,40.6329,40.7409,22995.0
2015-10-16 09:40:00,56.56,56.76,56.55,56.75,21805.0,40.7409,40.885,40.7337,40.8778,21805.0
2015-10-16 09:45:00,56.74,56.88,56.74,56.88,21610.0,40.8706,40.9714,40.8706,40.9714,21610.0
2015-10-16 09:50:00,56.88,56.92,56.83,56.83,26241.0,40.9714,41.0002,40.9354,40.9354,26241.0
2015-10-16 09:55:00,56.84,56.86,56.79,56.8,28291.0,40.9426,40.957,40.9066,40.9138,28291.0
2015-10-16 10:00:00,56.81,56.81,56.75,56.8,17589.0,40.921,40.921,40.8778,40.9138,17589.0
2015-10-16 10:05:00,56.81,56.83,56.76,56.82,12174.0,40.921,40.9354,40.885,40.9282,12174.0
2015-10-16 10:10:00,56.81,56.84,56.73,56.75,17349.0,40.921,40.9426,40.8634,40.8778,17349.0
2015-10-16 10:15:00,56.75,56.82,56.73,56.79,10611.0,40.8778,40.9282,40.8634,40.9066,10611.0
2015-10-16 10:20:00,56.79,56.81,56.73,56.74,5667.0,40.9066,40.921,40.8634,40.8706,5667.0
2015-10-16 10:25:00,56.75,56.77,56.69,56.69,13436.0,40.8778,40.8922,40.8346,40.8346,13436.0
2015-10-16 10:30:00,56.69,56.75,56.67,56.75,10383.0,40.8346,40.8778,40.8202,40.8778,10383.0
2015-10-16 10:35:00,56.74,56.77,56.71,56.77,12857.0,40.8706,40.8922,40.849,40.8922,12857.0
2015-10-16 10:40:00,56.77,56.77,56.64,56.67,71152.0,40.8922,40.8922,40.7986,40.8202,71152.0
2015-10-16 10:45:00,56.66,56.78,56.66,56.77,54892.0,40.813,40.8994,40.813,40.8922,54892.0
2015-10-16 10:50:00,56.77,56.84,56.76,56.83,20397.0,40.8922,40.9426,40.885,40.9354,20397.0
2015-10-16 10:55:00,56.84,56.84,56.8,56.81,9931.0,40.9426,40.9426,40.9138,40.921,9931.0
2015-10-16 11:00:00,56.81,56.84,56.8,56.8,7408.0,40.921,40.9426,40.9138,40.9138,7408.0
2015-10-16 11:05:00,56.81,56.84,56.79,56.84,12459.0,40.921,40.9426,40.9066,40.9426,12459.0
2015-10-16 11:10:00,56.84,56.85,56.81,56.82,9104.0,40.9426,40.9498,40.921,40.9282,9104.0
2015-10-16 11:15:00,56.83,56.85,56.79,56.8,37772.0,40.9354,40.9498,40.9066,40.9138,37772.0
2015-10-16 11:20:00,56.81,56.81,56.79,56.8,16668.0,40.921,40.921,40.9066,40.9138,16668.0
2015-10-16 11:25:00,56.79,56.84,56.78,56.8,23476.0,40.9066,40.9426,40.8994,40.9138,23476.0
2015-10-16 11:30:00,56.8,56.86,56.8,56.86,15318.0,40.9138,40.957,40.9138,40.957,15318.0
2015-10-16 11:35:00,56.86,56.86,56.78,56.81,20521.0,40.957,40.957,40.8994,40.921,20521.0
2015-10-16 11:40:00,56.81,56.81,56.78,56.79,9641.0,40.921,40.921,40.8994,40.9066,9641.0
2015-10-16 11:45:00,56.79,56.83,56.78,56.83,7262.0,40.9066,40.9354,40.8994,40.9354,7262.0
2015-10-16 11:50:00,56.83,56.88,56.82,56.84,8820.0,40.9354,40.9714,40.9282,40.9426,8820.0
2015-10-16 11:55:00,56.84,56.87,56.83,56.85,12853.0,40.9426,40.9642,40.9354,40.9498,12853.0
2015-10-16 12:00:00,56.85,56.85,56.8,56.81,5803.0,40.9498,40.9498,40.9138,40.921,5803.0
2015-10-16 12:05:00,56.8,56.81,56.75,56.76,11644.0,40.9138,40.921,40.8778,40.885,11644.0
2015-10-16 12:10:00,56.76,56.77,56.71,56.73,11278.0,40.885,40.8922,40.849,40.8634,11278.0
2015-10-16 12:15:00,56.73,56.75,56.7,56.74,25016.0,40.8634,40.8778,40.8418,40.8706,25016.0
2015-10-16 12:20:00,56.74,56.75,56.71,56.75,4600.0,40.8706,40.8778,40.849,40.8778,4600.0
2015-10-16 12:25:00,56.75,56.78,56.72,56.72,13731.0,40.8778,40.8994,40.8562,40.8562,13731.0
2015-10-16 12:30:00,56.73,56.77,56.7,56.76,13449.0,40.8634,40.8922,40.8418,40.885,13449.0
2015-10-16 12:35:00,56.76,56.79,56.75,56.79,10243.0,40.885,40.9066,40.8778,40.9066,10243.0
2015-10-16 12:40:00,56.79,56.79,56.77,56.77,9071.0,40.9066,40.9066,40.8922,40.8922,9071.0
2015-10-16 12:45:00,56.78,56.85,56.78,56.85,11763.0,40.8994,40.9498,40.8994,40.9498,11763.0
2015-10-16 12:50:00,56.84,56.85,56.82,56.85,7068.0,40.9426,40.9498,40.9282,40.9498,7068.0
2015-10-16 12:55:00,56.85,56.86,56.8,56.81,16690.0,40.9498,40.957,40.9138,40.921,16690.0
2015-10-16 13:00:00,56.8,56.81,56.78,56.81,5509.0,40.9138,40.921,40.8994,40.921,5509.0
2015-10-16 13:05:00,56.81,56.81,56.78,56.79,3201.0,40.921,40.921,40.8994,40.9066,3201.0
2015-10-16 13:10:00,56.8,56.81,56.78,56.79,3599.0,40.9138,40.921,40.8994,40.9066,3599.0
2015-10-16 13:15:00,56.78,56.8,56.75,56.8,19132.0,40.8994,40.9138,40.8778,40.9138,19132.0
2015-10-16 13:20:00,56.8,56.81,56.76,56.77,5582.0,40.9138,40.921,40.885,40.8922,5582.0
2015-10-16 13:25:00,56.77,56.78,56.72,56.72,25976.0,40.8922,40.8994,40.8562,40.8562,25976.0
2015-10-16 13:30:00,56.72,56.74,56.68,56.68,14368.0,40.8562,40.8706,40.8274,40.8274,14368.0
2015-10-16 13:35:00,56.68,56.7,56.66,56.66,12454.0,40.8274,40.8418,40.813,40.813,12454.0
2015-10-16 13:40:00,56.66,56.67,56.61,56.62,9915.0,40.813,40.8202,40.7769,40.7842,9915.0
2015-10-16 13:45:00,56.62,56.64,56.6,56.61,28439.0,40.7842,40.7986,40.7697,40.7769,28439.0
2015-10-16 13:50:00,56.61,56.61,56.59,56.61,27031.0,40.7769,40.7769,40.7625,40.7769,27031.0
2015-10-16 13:55:00,56.61,56.62,56.56,56.57,12466.0,40.7769,40.7842,40.7409,40.7481,12466.0
2015-10-16 14:00:00,56.57,56.61,56.55,56.56,16707.0,40.7481,40.7769,40.7337,40.7409,16707.0
2015-10-16 14:05:00,56.55,56.58,56.54,56.58,11974.0,40.7337,40.7553,40.7265,40.7553,11974.0
2015-10-16 14:10:00,56.59,56.63,56.57,56.61,28429.0,40.7625,40.7914,40.7481,40.7769,28429.0
2015-10-16 14:15:00,56.61,56.71,56.6,56.71,29092.0,40.7769,40.849,40.7697,40.849,29092.0
2015-10-16 14:20:00,56.71,56.73,56.69,56.73,24179.0,40.849,40.8634,40.8346,40.8634,24179.0
2015-10-16 14:25:00,56.72,56.8,56.72,56.78,17175.0,40.8562,40.9138,40.8562,40.8994,17175.0
2015-10-16 14:30:00,56.78,56.8,56.74,56.8,22587.0,40.8994,40.9138,40.8706,40.9138,22587.0
2015-10-16 14:35:00,56.8,56.85,56.79,56.83,12213.0,40.9138,40.9498,40.9066,40.9354,12213.0
2015-10-16 14:40:00,56.84,56.87,56.8,56.86,11804.0,40.9426,40.9642,40.9138,40.957,11804.0
2015-10-16 14:45:00,56.86,56.87,56.84,56.84,10918.0,40.957,40.9642,40.9426,40.9426,10918.0
2015-10-16 14:50:00,56.85,56.87,56.81,56.82,17010.0,40.9498,40.9642,40.921,40.9282,17010.0
2015-10-16 14:55:00,56.82,56.84,56.81,56.82,12672.0,40.9282,40.9426,40.921,40.9282,12672.0
2015-10-16 15:00:00,56.82,56.84,56.8,56.8,18377.0,40.9282,40.9426,40.9138,40.9138,18377.0
2015-10-16 15:05:00,56.8,56.81,56.76,56.77,18055.0,40.9138,40.921,40.885,40.8922,18055.0
2015-10-16 15:10:00,56.77,56.8,56.76,56.8,13073.0,40.8922,40.9138,40.885,40.9138,13073.0
2015-10-16 15:15:00,56.8,56.8,56.74,56.77,26593.0,40.9138,40.9138,40.8706,40.8922,26593.0
2015-10-16 15:20:00,56.77,56.8,56.76,56.8,13053.0,40.8922,40.9138,40.885,40.9138,13053.0
2015-10-16 15:25:00,56.8,56.8,56.76,56.78,22916.0,40.9138,40.9138,40.885,40.8994,22916.0
2015-10-16 15:30:00,56.78,56.85,56.78,56.82,22709.0,40.8994,40.9498,40.8994,40.9282,22709.0
2015-10-16 15:35:00,56.82,56.85,56.81,56.84,35234.0,40.9282,40.9498,40.921,40.9426,35234.0
2015-10-16 15:40:00,56.83,56.85,56.8,56.84,26603.0,40.9354,40.9498,40.9138,40.9426,26603.0
2015-10-16 15:45:00,56.86,56.88,56.81,56.84,38581.0,40.957,40.9714,40.921,40.9426,38581.0
2015-10-16 15:50:00,56.84,56.89,56.81,56.88,112957.0,40.9426,40.9786,40.921,40.9714,112957.0
2015-10-16 15:55:00,56.88,56.96,56.88,56.94,257921.0,40.9714,41.0291,40.9714,41.0147,257921.0
2015-10-19 09:30:00,56.81,56.93,56.75,56.91,34937.0,40.921,41.0074,40.8778,40.993,34937.0
2015-10-19 09:35:00,56.91,56.98,56.88,56.9,32450.0,40.993,41.0435,40.9714,40.9858,32450.0
2015-10-19 09:40:00,56.9,57.02,56.89,56.99,13753.0,40.9858,41.0723,40.9786,41.0507,13753.0
2015-10-19 09:45:00,57.0,57.01,56.93,56.94,7185.0,41.0579,41.0651,41.0074,41.0147,7185.0
2015-10-19 09:50:00,56.92,57.0,56.92,56.99,12752.0,41.0002,41.0579,41.0002,41.0507,12752.0
2015-10-19 09:55:00,56.98,57.02,56.93,56.95,12035.0,41.0435,41.0723,41.0074,41.0219,12035.0
2015-10-19 10:00:00,56.95,56.98,56.91,56.93,10246.0,41.0219,41.0435,40.993,41.0074,10246.0
2015-10-19 10:05:00,56.92,56.98,56.91,56.97,6277.0,41.0002,41.0435,40.993,41.0363,6277.0
2015-10-19 10:10:00,56.96,56.99,56.94,56.96,6478.0,41.0291,41.0507,41.0147,41.0291,6478.0
2015-10-19 10:15:00,56.96,56.96,56.87,56.9,13315.0,41.0291,41.0291,40.9642,40.9858,13315.0
2015-10-19 10:20:00,56.9,56.93,56.85,56.85,10290.0,40.9858,41.0074,40.9498,40.9498,10290.0
2015-10-19 10:25:00,56.84,56.88,56.83,56.86,16100.0,40.9426,40.9714,40.9354,40.957,16100.0
2015-10-19 10:30:00,56.85,56.87,56.83,56.85,13354.0,40.9498,40.9642,40.9354,40.9498,13354.0
2015-10-19 10:35:00,56.84,56.93,56.84,56.91,13297.0,40.9426,41.0074,40.9426,40.993,13297.0
2015-10-19 10:40:00,56.92,56.97,56.92,56.95,9390.0,41.0002,41.0363,41.0002,41.0219,9390.0
2015-10-19 10:45:00,56.94,56.98,56.93,56.96,13270.0,41.0147,41.0435,41.0074,41.0291,13270.0
2015-10-19 10:50:00,56.96,56.98,56.92,56.95,10531.0,41.0291,41.0435,41.0002,41.0219,10531.0
2015-10-19 10:55:00,56.95,57.04,56.95,57.04,14443.0,41.0219,41.0867,41.0219,41.0867,14443.0
2015-10-19 11:00:00,57.04,57.05,56.95,57.0,19810.0,41.0867,41.0939,41.0219,41.0579,19810.0
2015-10-19 11:05:00,56.99,57.03,56.96,57.02,11121.0,41.0507,41.0795,41.0291,41.0723,11121.0
2015-10-19 11:10:00,57.01,57.03,56.97,57.02,7354.0,41.0651,41.0795,41.0363,41.0723,7354.0
2015-10-19 11:15:00,57.02,57.03,56.98,57.03,14318.0,41.0723,41.0795,41.0435,41.0795,14318.0
2015-10-19 11:20:00,57.02,57.04,56.99,57.02,8302.0,41.0723,41.0867,41.0507,41.0723,8302.0
2015-10-19 11:25:00,57.02,57.03,56.93,56.94,18819.0,41.0723,41.0795,41.0074,41.0147,18819.0
2015-10-19 11:30:00,56.93,57.08,56.92,57.06,19844.0,41.0074,41.1155,41.0002,41.1011,19844.0
2015-10-19 11:35:00,57.05,57.06,57.02,57.06,13743.0,41.0939,41.1011,41.0723,41.1011,13743.0
2015-10-19 11:40:00,57.05,57.05,56.98,57.0,11258.0,41.0939,41.0939,41.0435,41.0579,11258.0
2015-10-19 11:45:00,57.0,57.04,56.99,57.02,13476.0,41.0579,41.0867,41.0507,41.0723,13476.0
2015-10-19 11:50:00,57.02,57.09,57.02,57.07,29244.0,41.0723,41.1227,41.0723,41.1083,29244.0
2015-10-19 11:55:00,57.07,57.08,57.01,57.02,24564.0,41.1083,41.1155,41.0651,41.0723,24564.0
2015-10-19 12:00:00,57.03,57.05,56.94,56.94,5964.0,41.0795,41.0939,41.0147,41.0147,5964.0
2015-10-19 12:05:00,56.95,57.0,56.95,57.0,6825.0,41.0219,41.0579,41.0219,41.0579,6825.0
2015-10-19 12:10:00,57.0,57.02,56.99,56.99,4787.0,41.0579,41.0723,41.0507,41.0507,4787.0
2015-10-19 12:15:00,56.99,57.01,56.96,56.96,6259.0,41.0507,41.0651,41.0291,41.0291,6259.0
2015-10-19 12:20:00,56.96,56.99,56.91,56.94,8901.0,41.0291,41.0507,40.993,41.0147,8901.0
2015-10-19 12:25:00,56.93,56.94,56.91,56.93,8091.0,41.0074,41.0147,40.993,41.0074,8091.0
2015-10-19 12:30:00,56.92,56.93,56.86,56.89,9409.0,41.0002,41.0074,40.957,40.9786,9409.0
2015-10-19 12:35:00,56.89,56.9,56.87,56.9,13955.0,40.9786,40.9858,40.9642,40.9858,13955.0
2015-10-19 12:40:00,56.89,56.9,56.87,56.87,11830.0,40.9786,40.9858,40.9642,40.9642,11830.0
2015-10-19 12:45:00,56.87,56.88,56.83,56.83,7057.0,40.9642,40.9714,40.9354,40.9354,7057.0
2015-10-19 12:50:00,56.82,56.87,56.81,56.85,14072.0,40.9282,40.9642,40.921,40.9498,14072.0
2015-10-19 12:55:00,56.84,56.86,56.83,56.83,15199.0,40.9426,40.957,40.9354,40.9354,15199.0
2015-10-19 13:00:00,56.84,56.85,56.83,56.84,12446.0,40.9426,40.9498,40.9354,40.9426,12446.0
2015-10-19 13:05:00,56.84,56.84,56.78,56.79,15151.0,40.9426,40.9426,40.8994,40.9066,15151.0
2015-10-19 13:10:00,56.79,56.82,56.77,56.77,10182.0,40.9066,40.9282,40.8922,40.8922,10182.0
2015-10-19 13:15:00,56.77,56.79,56.75,56.76,13645.0,40.8922,40.9066,40.8778,40.885,13645.0
2015-10-19 13:20:00,56.76,56.76,56.69,56.73,17058.0,40.885,40.885,40.8346,40.8634,17058.0
2015-10-19 13:25:00,56.73,56.75,56.71,56.73,14796.0,40.8634,40.8778,40.849,40.8634,14796.0
2015-10-19 13:30:00,56.72,56.75,56.71,56.74,15782.0,40.8562,40.8778,40.849,40.8706,15782.0
2015-10-19 13:35:00,56.73,56.74,56.71,56.73,14978.0,40.8634,40.8706,40.849,40.8634,14978.0
2015-10-19 13:40:00,56.73,56.73,56.69,56.69,21541.0,40.8634,40.8634,40.8346,40.8346,21541.0
2015-10-19 13:45:00,56.7,56.72,56.67,56.7,18831.0,40.8418,40.8562,40.8202,40.8418,18831.0
2015-10-19 13:50:00,56.69,56.73,56.68,56.71,25112.0,40.8346,40.8634,40.8274,40.849,25112.0
2015-10-19 13:55:00,56.7,56.71,56.68,56.7,14282.0,40.8418,40.849,40.8274,40.8418,14282.0
2015-10-19 14:00:00,56.7,56.71,56.65,56.67,18964.0,40.8418,40.849,40.8058,40.8202,18964.0
2015-10-19 14:05:00,56.68,56.69,56.66,56.67,12249.0,40.8274,40.8346,40.813,40.8202,12249.0
2015-10-19 14:10:00,56.68,56.68,56.62,56.67,16748.0,40.8274,40.8274,40.7842,40.8202,16748.0
2015-10-19 14:15:00,56.68,56.68,56.62,56.63,8613.0,40.8274,40.8274,40.7842,40.7914,8613.0
2015-10-19 14:20:00,56.64,56.65,56.6,56.62,9177.0,40.7986,40.8058,40.7697,40.7842,9177.0
2015-10-19 14:25:00,56.63,56.64,56.61,56.64,27535.0,40.7914,40.7986,40.7769,40.7986,27535.0
2015-10-19 14:30:00,56.64,56.69,56.64,56.68,12221.0,40.7986,40.8346,40.7986,40.8274,12221.0
2015-10-19 14:35:00,56.68,56.7,56.67,56.67,18682.0,40.8274,40.8418,40.8202,40.8202,18682.0
2015-10-19 14:40:00,56.66,56.68,56.63,56.63,23541.0,40.813,40.8274,40.7914,40.7914,23541.0
2015-10-19 14:45:00,56.63,56.66,56.6,56.61,14028.0,40.7914,40.813,40.7697,40.7769,14028.0
2015-10-19 14:50:00,56.61,56.67,56.6,56.66,16871.0,40.7769,40.8202,40.7697,40.813,16871.0
2015-10-19 14:55:00,56.66,56.67,56.62,56.67,15759.0,40.813,40.8202,40.7842,40.8202,15759.0
2015-10-19 15:00:00,56.67,56.71,56.66,56.67,54341.0,40.8202,40.849,40.813,40.8202,54341.0
2015-10-19 15:05:00,56.66,56.67,56.65,56.67,20540.0,40.813,40.8202,40.8058,40.8202,20540.0
2015-10-19 15:10:00,56.66,56.68,56.65,56.66,63398.0,40.813,40.8274,40.8058,40.813,63398.0
2015-10-19 15:15:00,56.66,56.67,56.63,56.63,32470.0,40.813,40.8202,40.7914,40.7914,32470.0
2015-10-19 15:20:00,56.64,56.66,56.63,56.65,17173.0,40.7986,40.813,40.7914,40.8058,17173.0
2015-10-19 15:25:00,56.65,56.71,56.63,56.63,23316.0,40.8058,40.849,40.7914,40.7914,23316.0
2015-10-19 15:30:00,56.63,56.66,56.62,56.63,28078.0,40.7914,40.813,40.7842,40.7914,28078.0
2015-10-19 15:35:00,56.63,56.68,56.62,56.64,30191.0,40.7914,40.8274,40.7842,40.7986,30191.0
2015-10-19 15:40:00,56.63,56.7,56.62,56.7,26261.0,40.7914,40.8418,40.7842,40.8418,26261.0
2015-10-19 15:45:00,56.7,56.71,56.61,56.62,84354.0,40.8418,40.849,40.7769,40.7842,84354.0
2015-10-19 15:50:00,56.62,56.63,56.6,56.63,89132.0,40.7842,40.7914,40.7697,40.7914,89132.0
2015-10-19 15:55:00,56.63,56.72,56.6,56.71,123255.0,40.7914,40.8562,40.7697,40.849,123255.0
2015-10-20 09:30:00,56.7,56.84,56.65,56.73,52168.0,40.8418,40.9426,40.8058,40.8634,52168.0
2015-10-20 09:35:00,56.73,56.8,56.64,56.66,44832.0,40.8634,40.9138,40.7986,40.813,44832.0
2015-10-20 09:40:00,56.67,56.72,56.54,56.55,16923.0,40.8202,40.8562,40.7265,40.7337,16923.0
2015-10-20 09:45:00,56.55,56.61,56.44,56.49,41980.0,40.7337,40.7769,40.6545,40.6905,41980.0
2015-10-20 09:50:00,56.49,56.63,56.49,56.62,71065.0,40.6905,40.7914,40.6905,40.7842,71065.0
2015-10-20 09:55:00,56.64,56.64,56.43,56.47,96007.0,40.7986,40.7986,40.6473,40.6761,96007.0
2015-10-20 10:00:00,56.48,56.52,56.38,56.38,56997.0,40.6833,40.7121,40.6113,40.6113,56997.0
2015-10-20 10:05:00,56.39,56.41,56.32,56.4,30528.0,40.6185,40.6329,40.5681,40.6257,30528.0
2015-10-20 10:10:00,56.41,56.48,56.37,56.4,15371.0,40.6329,40.6833,40.6041,40.6257,15371.0
2015-10-20 10:15:00,56.41,56.42,56.32,56.37,18363.0,40.6329,40.6401,40.5681,40.6041,18363.0
2015-10-20 10:20:00,56.38,56.46,56.36,56.4,35792.0,40.6113,40.6689,40.5969,40.6257,35792.0
2015-10-20 10:25:00,56.4,56.42,56.39,56.41,20425.0,40.6257,40.6401,40.6185,40.6329,20425.0
2015-10-20 10:30:00,56.41,56.44,56.39,56.44,45417.0,40.6329,40.6545,40.6185,40.6545,45417.0
2015-10-20 10:35:00,56.44,56.47,56.43,56.47,12349.0,40.6545,40.6761,40.6473,40.6761,12349.0
2015-10-20 10:40:00,56.46,56.54,56.46,56.53,24380.0,40.6689,40.7265,40.6689,40.7193,24380.0
2015-10-20 10:45:00,56.51,56.52,56.43,56.44,57828.0,40.7049,40.7121,40.6473,40.6545,57828.0
2015-10-20 10:50:00,56.44,56.48,56.44,56.47,9717.0,40.6545,40.6833,40.6545,40.6761,9717.0
2015-10-20 10:55:00,56.47,56.5,56.46,56.5,20750.0,40.6761,40.6977,40.6689,40.6977,20750.0
2015-10-20 11:00:00,56.49,56.55,56.47,56.53,19420.0,40.6905,40.7337,40.6761,40.7193,19420.0
2015-10-20 11:05:00,56.53,56.55,56.47,56.55,19193.0,40.7193,40.7337,40.6761,40.7337,19193.0
2015-10-20 11:10:00,56.54,56.56,56.48,56.56,25457.0,40.7265,40.7409,40.6833,40.7409,25457.0
2015-10-20 11:15:00,56.55,56.56,56.5,56.55,15856.0,40.7337,40.7409,40.6977,40.7337,15856.0
2015-10-20 11:20:00,56.54,56.56,56.53,56.55,8502.0,40.7265,40.7409,40.7193,40.7337,8502.0
2015-10-20 11:25:00,56.55,56.56,56.53,56.54,10879.0,40.7337,40.7409,40.7193,40.7265,10879.0
2015-10-20 11:30:00,56.55,56.55,56.49,56.5,8656.0,40.7337,40.7337,40.6905,40.6977,8656.0
2015-10-20 11:35:00,56.49,56.53,56.47,56.53,9346.0,40.6905,40.7193,40.6761,40.7193,9346.0
2015-10-20 11:40:00,56.52,56.54,56.49,56.5,10683.0,40.7121,40.7265,40.6905,40.6977,10683.0
2015-10-20 11:45:00,56.49,56.51,56.47,56.47,4205.0,40.6905,40.7049,40.6761,40.6761,4205.0
2015-10-20 11:50:00,56.47,56.51,56.45,56.46,7402.0,40.6761,40.7049,40.6617,40.6689,7402.0
2015-10-20 11:55:00,56.45,56.5,56.42,56.48,6901.0,40.6617,40.6977,40.6401,40.6833,6901.0
2015-10-20 12:00:00,56.48,56.53,56.47,56.51,10379.0,40.6833,40.7193,40.6761,40.7049,10379.0
2015-10-20 12:05:00,56.5,56.54,56.5,56.54,5317.0,40.6977,40.7265,40.6977,40.7265,5317.0
2015-10-20 12:10:00,56.54,56.55,56.54,56.55,11158.0,40.7265,40.7337,40.7265,40.7337,11158.0
2015-10-20 12:15:00,56.54,56.55,56.52,56.52,6577.0,40.7265,40.7337,40.7121,40.7121,6577.0
2015-10-20 12:20:00,56.52,56.54,56.5,56.52,9808.0,40.7121,40.7265,40.6977,40.7121,9808.0
2015-10-20 12:25:00,56.51,56.55,56.51,56.55,5219.0,40.7049,40.7337,40.7049,40.7337,5219.0
2015-10-20 12:30:00,56.54,56.55,56.52,56.54,13607.0,40.7265,40.7337,40.7121,40.7265,13607.0
2015-10-20 12:35:00,56.53,56.55,56.5,56.54,12574.0,40.7193,40.7337,40.6977,40.7265,12574.0
2015-10-20 12:40:00,56.54,56.55,56.49,56.51,11385.0,40.7265,40.7337,40.6905,40.7049,11385.0
2015-10-20 12:45:00,56.52,56.52,56.46,56.48,9038.0,40.7121,40.7121,40.6689,40.6833,9038.0
2015-10-20 12:50:00,56.48,56.5,56.47,56.49,6440.0,40.6833,40.6977,40.6761,40.6905,6440.0
2015-10-20 12:55:00,56.49,56.5,56.46,56.49,7549.0,40.6905,40.6977,40.6689,40.6905,7549.0
2015-10-20 13:00:00,56.49,56.52,56.49,56.52,6517.0,40.6905,40.7121,40.6905,40.7121,6517.0
2015-10-20 13:05:00,56.52,56.53,56.48,56.48,10770.0,40.7121,40.7193,40.6833,40.6833,10770.0
2015-10-20 13:10:00,56.49,56.54,56.49,56.53,7824.0,40.6905,40.7265,40.6905,40.7193,7824.0
2015-10-20 13:15:00,56.53,56.55,56.5,56.5,14539.0,40.7193,40.7337,40.6977,40.6977,14539.0
2015-10-20 13:20:00,56.51,56.55,56.5,56.53,13762.0,40.7049,40.7337,40.6977,40.7193,13762.0
2015-10-20 13:25:00,56.52,56.53,56.49,56.52,7483.0,40.7121,40.7193,40.6905,40.7121,7483.0
2015-10-20 13:30:00,56.52,56.53,56.48,56.49,12673.0,40.7121,40.7193,40.6833,40.6905,12673.0
2015-10-20 13:35:00,56.48,56.5,56.47,56.48,6061.0,40.6833,40.6977,40.6761,40.6833,6061.0
2015-10-20 13:40:00,56.48,56.49,56.46,56.47,7709.0,40.6833,40.6905,40.6689,40.6761,7709.0
2015-10-20 13:45:00,56.48,56.51,56.47,56.51,11162.0,40.6833,40.7049,40.6761,40.7049,11162.0
2015-10-20 13:50:00,56.51,56.55,56.48,56.54,9585.0,40.7049,40.7337,40.6833,40.7265,9585.0
2015-10-20 13:55:00,56.53,56.54,56.5,56.51,8103.0,40.7193,40.7265,40.6977,40.7049,8103.0
2015-10-20 14:00:00,56.51,56.55,56.49,56.53,13397.0,40.7049,40.7337,40.6905,40.7193,13397.0
2015-10-20 14:05:00,56.53,56.54,56.48,56.52,9770.0,40.7193,40.7265,40.6833,40.7121,9770.0
2015-10-20 14:10:00,56.52,56.55,56.51,56.55,7828.0,40.7121,40.7337,40.7049,40.7337,7828.0
2015-10-20 14:15:00,56.54,56.55,56.52,56.55,12129.0,40.7265,40.7337,40.7121,40.7337,12129.0
2015-10-20 14:20:00,56.55,56.55,56.52,56.54,14662.0,40.7337,40.7337,40.7121,40.7265,14662.0
2015-10-20 14:25:00,56.55,56.57,56.53,56.57,9044.0,40.7337,40.7481,40.7193,40.7481,9044.0
2015-10-20 14:30:00,56.57,56.59,56.55,56.55,14128.0,40.7481,40.7625,40.7337,40.7337,14128.0
2015-10-20 14:35:00,56.54,56.55,56.51,56.55,9350.0,40.7265,40.7337,40.7049,40.7337,9350.0
2015-10-20 14:40:00,56.54,56.57,56.54,56.55,13685.0,40.7265,40.7481,40.7265,40.7337,13685.0
2015-10-20 14:45:00,56.54,56.58,56.53,56.57,13412.0,40.7265,40.7553,40.7193,40.7481,13412.0
2015-10-20 14:50:00,56.57,56.62,56.57,56.62,19647.0,40.7481,40.7842,40.7481,40.7842,19647.0
2015-10-20 14:55:00,56.61,56.62,56.56,56.58,15320.0,40.7769,40.7842,40.7409,40.7553,15320.0
2015-10-20 15:00:00,56.58,56.6,56.57,56.58,30723.0,40.7553,40.7697,40.7481,40.7553,30723.0
2015-10-20 15:05:00,56.59,56.6,56.58,56.6,10749.0,40.7625,40.7697,40.7553,40.7697,10749.0
2015-10-20 15:10:00,56.59,56.61,56.57,56.58,21396.0,40.7625,40.7769,40.7481,40.7553,21396.0
2015-10-20 15:15:00,56.59,56.6,56.5,56.51,16916.0,40.7625,40.7697,40.6977,40.7049,16916.0
2015-10-20 15:20:00,56.51,56.57,56.5,56.56,15901.0,40.7049,40.7481,40.6977,40.7409,15901.0
2015-10-20 15:25:00,56.56,56.58,56.52,56.55,23860.0,40.7409,40.7553,40.7121,40.7337,23860.0
2015-10-20 15:30:00,56.56,56.57,56.54,56.55,16788.0,40.7409,40.7481,40.7265,40.7337,16788.0
2015-10-20 15:35:00,56.55,56.59,56.54,56.56,21380.0,40.7337,40.7625,40.7265,40.7409,21380.0
2015-10-20 15:40:00,56.57,56.61,56.54,56.57,30962.0,40.7481,40.7769,40.7265,40.7481,30962.0
2015-10-20 15:45:00,56.58,56.6,56.53,56.56,45572.0,40.7553,40.7697,40.7193,40.7409,45572.0
2015-10-20 15:50:00,56.56,56.6,56.53,56.6,43792.0,40.7409,40.7697,40.7193,40.7697,43792.0
2015-10-20 15:55:00,56.59,56.63,56.58,56.61,108278.0,40.7625,40.7914,40.7553,40.7769,108278.0
2015-10-21 09:30:00,56.67,56.81,56.55,56.58,33217.0,40.8202,40.921,40.7337,40.7553,33217.0
2015-10-21 09:35:00,56.57,56.59,56.52,56.57,9183.0,40.7481,40.7625,40.7121,40.7481,9183.0
2015-10-21 09:40:00,56.58,56.65,56.53,56.64,11844.0,40.7553,40.8058,40.7193,40.7986,11844.0
2015-10-21 09:45:00,56.63,56.74,56.61,56.74,16386.0,40.7914,40.8706,40.7769,40.8706,16386.0
2015-10-21 09:50:00,56.75,56.81,56.7,56.8,17220.0,40.8778,40.921,40.8418,40.9138,17220.0
2015-10-21 09:55:00,56.79,56.87,56.78,56.86,9630.0,40.9066,40.9642,40.8994,40.957,9630.0
2015-10-21 10:00:00,56.84,56.85,56.72,56.77,16526.0,40.9426,40.9498,40.8562,40.8922,16526.0
2015-10-21 10:05:00,56.78,56.83,56.78,56.82,13286.0,40.8994,40.9354,40.8994,40.9282,13286.0
2015-10-21 10:10:00,56.83,56.9,56.83,56.89,15287.0,40.9354,40.9858,40.9354,40.9786,15287.0
2015-10-21 10:15:00,56.88,56.89,56.78,56.81,77782.0,40.9714,40.9786,40.8994,40.921,77782.0
2015-10-21 10:20:00,56.82,56.82,56.74,56.78,22392.0,40.9282,40.9282,40.8706,40.8994,22392.0
2015-10-21 10:25:00,56.78,56.8,56.71,56.73,30183.0,40.8994,40.9138,40.849,40.8634,30183.0
2015-10-21 10:30:00,56.73,56.77,56.7,56.77,32050.0,40.8634,40.8922,40.8418,40.8922,32050.0
2015-10-21 10:35:00,56.76,56.78,56.73,56.75,40056.0,40.885,40.8994,40.8634,40.8778,40056.0
2015-10-21 10:40:00,56.76,56.83,56.75,56.82,22440.0,40.885,40.9354,40.8778,40.9282,22440.0
2015-10-21 10:45:00,56.82,56.86,56.81,56.85,73112.0,40.9282,40.957,40.921,40.9498,73112.0
2015-10-21 10:50:00,56.84,56.88,56.83,56.86,15422.0,40.9426,40.9714,40.9354,40.957,15422.0
2015-10-21 10:55:00,56.87,56.98,56.87,56.98,16704.0,40.9642,41.0435,40.9642,41.0435,16704.0
2015-10-21 11:00:00,56.99,56.99,56.94,56.95,11904.0,41.0507,41.0507,41.0147,41.0219,11904.0
2015-10-21 11:05:00,56.95,56.95,56.91,56.92,17418.0,41.0219,41.0219,40.993,41.0002,17418.0
2015-10-21 11:10:00,56.91,56.94,56.91,56.92,15861.0,40.993,41.0147,40.993,41.0002,15861.0
2015-10-21 11:15:00,56.91,56.99,56.91,56.98,13385.0,40.993,41.0507,40.993,41.0435,13385.0
2015-10-21 11:20:00,56.99,57.01,56.94,57.0,16547.0,41.0507,41.0651,41.0147,41.0579,16547.0
2015-10-21 11:25:00,57.0,57.05,56.99,57.02,13789.0,41.0579,41.0939,41.0507,41.0723,13789.0
2015-10-21 11:30:00,57.03,57.04,56.99,57.03,32911.0,41.0795,41.0867,41.0507,41.0795,32911.0
2015-10-21 11:35:00,57.03,57.05,57.0,57.05,26238.0,41.0795,41.0939,41.0579,41.0939,26238.0
2015-10-21 11:40:00,57.05,57.13,57.02,57.13,17680.0,41.0939,41.1515,41.0723,41.1515,17680.0
2015-10-21 11:45:00,57.14,57.14,57.1,57.14,30339.0,41.1587,41.1587,41.1299,41.1587,30339.0
2015-10-21 11:50:00,57.13,57.16,57.13,57.15,15677.0,41.1515,41.1731,41.1515,41.1659,15677.0
2015-10-21 11:55:00,57.15,57.19,57.15,57.18,30011.0,41.1659,41.1947,41.1659,41.1875,30011.0
2015-10-21 12:00:00,57.17,57.17,57.11,57.13,42625.0,41.1803,41.1803,41.1371,41.1515,42625.0
2015-10-21 12:05:00,57.13,57.18,57.13,57.18,14679.0,41.1515,41.1875,41.1515,41.1875,14679.0
2015-10-21 12:10:00,57.17,57.18,57.15,57.16,9358.0,41.1803,41.1875,41.1659,41.1731,9358.0
2015-10-21 12:15:00,57.16,57.2,57.16,57.19,7991.0,41.1731,41.2019,41.1731,41.1947,7991.0
2015-10-21 12:20:00,57.19,57.26,57.18,57.26,12737.0,41.1947,41.2452,41.1875,41.2452,12737.0
2015-10-21 12:25:00,57.26,57.29,57.24,57.29,23353.0,41.2452,41.2668,41.2307,41.2668,23353.0
2015-10-21 12:30:00,57.29,57.33,57.28,57.32,19038.0,41.2668,41.2956,41.2596,41.2884,19038.0
2015-10-21 12:35:00,57.31,57.34,57.3,57.34,21287.0,41.2812,41.3028,41.274,41.3028,21287.0
2015-10-21 12:40:00,57.34,57.35,57.3,57.31,22099.0,41.3028,41.31,41.274,41.2812,22099.0
2015-10-21 12:45:00,57.31,57.33,57.28,57.32,18228.0,41.2812,41.2956,41.2596,41.2884,18228.0
2015-10-21 12:50:00,57.32,57.36,57.31,57.35,12569.0,41.2884,41.3172,41.2812,41.31,12569.0
2015-10-21 12:55:00,57.36,57.37,57.32,57.32,14797.0,41.3172,41.3244,41.2884,41.2884,14797.0
2015-10-21 13:00:00,57.31,57.31,57.23,57.25,22566.0,41.2812,41.2812,41.2235,41.2379,22566.0
2015-10-21 13:05:00,57.24,57.25,57.2,57.22,17430.0,41.2307,41.2379,41.2019,41.2163,17430.0
2015-10-21 13:10:00,57.22,57.24,57.2,57.24,11727.0,41.2163,41.2307,41.2019,41.2307,11727.0
2015-10-21 13:15:00,57.24,57.24,57.15,57.15,23357.0,41.2307,41.2307,41.1659,41.1659,23357.0
2015-10-21 13:20:00,57.14,57.15,57.07,57.08,15786.0,41.1587,41.1659,41.1083,41.1155,15786.0
2015-10-21 13:25:00,57.07,57.09,57.01,57.01,18722.0,41.1083,41.1227,41.0651,41.0651,18722.0
2015-10-21 13:30:00,57.01,57.11,57.01,57.08,12564.0,41.0651,41.1371,41.0651,41.1155,12564.0
2015-10-21 13:35:00,57.08,57.08,57.01,57.02,18624.0,41.1155,41.1155,41.0651,41.0723,18624.0
2015-10-21 13:40:00,57.03,57.06,57.02,57.04,10226.0,41.0795,41.1011,41.0723,41.0867,10226.0
2015-10-21 13:45:00,57.04,57.07,57.04,57.06,15464.0,41.0867,41.1083,41.0867,41.1011,15464.0
2015-10-21 13:50:00,57.06,57.08,57.02,57.06,12345.0,41.1011,41.1155,41.0723,41.1011,12345.0
2015-10-21 13:55:00,57.06,57.07,57.0,57.01,17725.0,41.1011,41.1083,41.0579,41.0651,17725.0
2015-10-21 14:00:00,57.0,57.0,56.96,56.98,13172.0,41.0579,41.0579,41.0291,41.0435,13172.0
2015-10-21 14:05:00,56.99,57.05,56.96,57.02,17147.0,41.0507,41.0939,41.0291,41.0723,17147.0
2015-10-21 14:10:00,57.02,57.03,56.99,57.02,16679.0,41.0723,41.0795,41.0507,41.0723,16679.0
2015-10-21 14:15:00,57.03,57.06,57.03,57.06,30319.0,41.0795,41.1011,41.0795,41.1011,30319.0
2015-10-21 14:20:00,57.05,57.06,57.02,57.04,15574.0,41.0939,41.1011,41.0723,41.0867,15574.0
2015-10-21 14:25:00,57.04,57.1,57.03,57.08,22563.0,41.0867,41.1299,41.0795,41.1155,22563.0
2015-10-21 14:30:00,57.09,57.11,57.06,57.1,24779.0,41.1227,41.1371,41.1011,41.1299,24779.0
2015-10-21 14:35:00,57.09,57.2,57.08,57.18,33236.0,41.1227,41.2019,41.1155,41.1875,33236.0
2015-10-21 14:40:00,57.18,57.22,57.18,57.21,17016.0,41.1875,41.2163,41.1875,41.2091,17016.0
2015-10-21 14:45:00,57.22,57.22,57.17,57.2,14747.0,41.2163,41.2163,41.1803,41.2019,14747.0
2015-10-21 14:50:00,57.19,57.2,57.14,57.17,24001.0,41.1947,41.2019,41.1587,41.1803,24001.0
2015-10-21 14:55:00,57.16,57.21,57.15,57.2,52395.0,41.1731,41.2091,41.1659,41.2019,52395.0
2015-10-21 15:00:00,57.2,57.22,57.19,57.22,27581.0,41.2019,41.2163,41.1947,41.2163,27581.0
2015-10-21 15:05:00,57.22,57.22,57.19,57.2,32405.0,41.2163,41.2163,41.1947,41.2019,32405.0
2015-10-21 15:10:00,57.2,57.2,57.08,57.08,36066.0,41.2019,41.2019,41.1155,41.1155,36066.0
2015-10-21 15:15:00,57.07,57.07,57.02,57.03,31023.0,41.1083,41.1083,41.0723,41.0795,31023.0
2015-10-21 15:20:00,57.02,57.08,57.01,57.04,28609.0,41.0723,41.1155,41.0651,41.0867,28609.0
2015-10-21 15:25:00,57.04,57.07,57.02,57.05,35557.0,41.0867,41.1083,41.0723,41.0939,35557.0
2015-10-21 15:30:00,57.04,57.06,57.0,57.05,21962.0,41.0867,41.1011,41.0579,41.0939,21962.0
2015-10-21 15:35:00,57.05,57.08,57.04,57.07,33311.0,41.0939,41.1155,41.0867,41.1083,33311.0
2015-10-21 15:40:00,57.07,57.09,56.99,56.99,81258.0,41.1083,41.1227,41.0507,41.0507,81258.0
2015-10-21 15:45:00,56.99,57.03,56.96,57.03,82232.0,41.0507,41.0795,41.0291,41.0795,82232.0
2015-10-21 15:50:00,57.02,57.03,56.97,56.99,92350.0,41.0723,41.0795,41.0363,41.0507,92350.0
2015-10-21 15:55:00,56.98,56.99,56.93,56.96,205616.0,41.0435,41.0507,41.0074,41.0291,205616.0
2015-10-22 09:30:00,57.26,57.52,57.25,57.4,45638.0,41.2452,41.4324,41.2379,41.346,45638.0
2015-10-22 09:35:00,57.41,57.44,57.33,57.37,20544.0,41.3532,41.3748,41.2956,41.3244,20544.0
2015-10-22 09:40:00,57.37,57.52,57.26,57.51,43648.0,41.3244,41.4324,41.2452,41.4252,43648.0
2015-10-22 09:45:00,57.53,57.54,57.43,57.48,16430.0,41.4396,41.4468,41.3676,41.4036,16430.0
2015-10-22 09:50:00,57.48,57.66,57.46,57.6,46554.0,41.4036,41.5333,41.3892,41.4901,46554.0
2015-10-22 09:55:00,57.6,57.68,57.59,57.64,21127.0,41.4901,41.5477,41.4829,41.5189,21127.0
2015-10-22 10:00:00,57.64,57.67,57.58,57.6,17928.0,41.5189,41.5405,41.4757,41.4901,17928.0
2015-10-22 10:05:00,57.6,57.72,57.59,57.71,25098.0,41.4901,41.5765,41.4829,41.5693,25098.0
2015-10-22 10:10:00,57.71,57.76,57.65,57.76,18349.0,41.5693,41.6053,41.5261,41.6053,18349.0
2015-10-22 10:15:00,57.76,57.81,57.73,57.79,23944.0,41.6053,41.6413,41.5837,41.6269,23944.0
2015-10-22 10:20:00,57.79,57.8,57.73,57.8,21954.0,41.6269,41.6341,41.5837,41.6341,21954.0
2015-10-22 10:25:00,57.79,57.87,57.76,57.86,28609.0,41.6269,41.6845,41.6053,41.6773,28609.0
2015-10-22 10:30:00,57.86,57.86,57.8,57.8,19462.0,41.6773,41.6773,41.6341,41.6341,19462.0
2015-10-22 10:35:00,57.8,57.89,57.8,57.87,25247.0,41.6341,41.6989,41.6341,41.6845,25247.0
2015-10-22 10:40:00,57.88,57.92,57.86,57.91,18473.0,41.6917,41.7206,41.6773,41.7134,18473.0
2015-10-22 10:45:00,57.92,58.0,57.91,57.97,20418.0,41.7206,41.7782,41.7134,41.7566,20418.0
2015-10-22 10:50:00,57.97,58.02,57.95,58.02,143144.0,41.7566,41.7926,41.7422,41.7926,143144.0
2015-10-22 10:55:00,58.03,58.06,58.01,58.05,20642.0,41.7998,41.8214,41.7854,41.8142,20642.0
2015-10-22 11:00:00,58.05,58.05,57.99,58.0,16663.0,41.8142,41.8142,41.771,41.7782,16663.0
2015-10-22 11:05:00,57.99,58.0,57.96,57.98,19697.0,41.771,41.7782,41.7494,41.7638,19697.0
2015-10-22 11:10:00,57.99,58.01,57.94,57.95,13458.0,41.771,41.7854,41.735,41.7422,13458.0
2015-10-22 11:15:00,57.95,58.02,57.94,57.96,36832.0,41.7422,41.7926,41.735,41.7494,36832.0
2015-10-22 11:20:00,57.97,58.01,57.94,58.0,26898.0,41.7566,41.7854,41.735,41.7782,26898.0
2015-10-22 11:25:00,58.0,58.04,57.99,58.04,29064.0,41.7782,41.807,41.771,41.807,29064.0
2015-10-22 11:30:00,58.03,58.13,58.03,58.13,21025.0,41.7998,41.8718,41.7998,41.8718,21025.0
2015-10-22 11:35:00,58.13,58.23,58.11,58.21,56504.0,41.8718,41.9439,41.8574,41.9294,56504.0
2015-10-22 11:40:00,58.21,58.29,58.19,58.27,35489.0,41.9294,41.9871,41.915,41.9727,35489.0
2015-10-22 11:45:00,58.28,58.31,58.25,58.27,37402.0,41.9799,42.0015,41.9583,41.9727,37402.0
2015-10-22 11:50:00,58.27,58.33,58.27,58.28,17812.0,41.9727,42.0159,41.9727,41.9799,17812.0
2015-10-22 11:55:00,58.29,58.33,58.29,58.3,16957.0,41.9871,42.0159,41.9871,41.9943,16957.0
2015-10-22 12:00:00,58.3,58.31,58.21,58.25,19765.0,41.9943,42.0015,41.9294,41.9583,19765.0
2015-10-22 12:05:00,58.26,58.32,58.25,58.3,29555.0,41.9655,42.0087,41.9583,41.9943,29555.0
2015-10-22 12:10:00,58.3,58.37,58.28,58.34,24812.0,41.9943,42.0447,41.9799,42.0231,24812.0
2015-10-22 12:15:00,58.34,58.41,58.32,58.4,19934.0,42.0231,42.0735,42.0087,42.0663,19934.0
2015-10-22 12:20:00,58.41,58.53,58.4,58.51,37955.0,42.0735,42.16,42.0663,42.1455,37955.0
2015-10-22 12:25:00,58.51,58.58,58.5,58.57,35841.0,42.1455,42.196,42.1383,42.1888,35841.0
2015-10-22 12:30:00,58.58,58.66,58.56,58.63,38519.0,42.196,42.2536,42.1816,42.232,38519.0
2015-10-22 12:35:00,58.63,58.63,58.56,58.59,19899.0,42.232,42.232,42.1816,42.2032,19899.0
2015-10-22 12:40:00,58.59,58.65,58.59,58.61,23826.0,42.2032,42.2464,42.2032,42.2176,23826.0
2015-10-22 12:45:00,58.62,58.65,58.57,58.61,40394.0,42.2248,42.2464,42.1888,42.2176,40394.0
2015-10-22 12:50:00,58.61,58.7,58.61,58.7,30431.0,42.2176,42.2824,42.2176,42.2824,30431.0
2015-10-22 12:55:00,58.69,58.7,58.61,58.69,32086.0,42.2752,42.2824,42.2176,42.2752,32086.0
2015-10-22 13:00:00,58.69,58.8,58.69,58.77,66009.0,42.2752,42.3544,42.2752,42.3328,66009.0
2015-10-22 13:05:00,58.77,58.8,58.74,58.78,30752.0,42.3328,42.3544,42.3112,42.34,30752.0
2015-10-22 13:10:00,58.79,58.82,58.77,58.82,20728.0,42.3472,42.3688,42.3328,42.3688,20728.0
2015-10-22 13:15:00,58.8,58.9,58.8,58.9,70169.0,42.3544,42.4265,42.3544,42.4265,70169.0
2015-10-22 13:20:00,58.9,58.91,58.84,58.85,18836.0,42.4265,42.4337,42.3832,42.3905,18836.0
2015-10-22 13:25:00,58.85,58.87,58.83,58.85,55727.0,42.3905,42.4049,42.376,42.3905,55727.0
2015-10-22 13:30:00,58.85,58.85,58.77,58.79,25556.0,42.3905,42.3905,42.3328,42.3472,25556.0
2015-10-22 13:35:00,58.79,58.82,58.77,58.77,19288.0,42.3472,42.3688,42.3328,42.3328,19288.0
2015-10-22 13:40:00,58.77,58.95,58.77,58.92,67748.0,42.3328,42.4625,42.3328,42.4409,67748.0
2015-10-22 13:45:00,58.92,58.96,58.9,58.93,35804.0,42.4409,42.4697,42.4265,42.4481,35804.0
2015-10-22 13:50:00,58.93,58.96,58.86,58.87,147513.0,42.4481,42.4697,42.3977,42.4049,147513.0
2015-10-22 13:55:00,58.87,58.9,58.86,58.86,50053.0,42.4049,42.4265,42.3977,42.3977,50053.0
2015-10-22 14:00:00,58.86,58.89,58.79,58.89,52321.0,42.3977,42.4193,42.3472,42.4193,52321.0
2015-10-22 14:05:00,58.89,58.92,58.87,58.89,54213.0,42.4193,42.4409,42.4049,42.4193,54213.0
2015-10-22 14:10:00,58.9,58.97,58.88,58.96,51695.0,42.4265,42.4769,42.4121,42.4697,51695.0
2015-10-22 14:15:00,58.97,59.01,58.9,58.93,140930.0,42.4769,42.5057,42.4265,42.4481,140930.0
2015-10-22 14:20:00,58.93,58.96,58.92,58.94,19277.0,42.4481,42.4697,42.4409,42.4553,19277.0
2015-10-22 14:25:00,58.95,59.11,58.94,59.08,85720.0,42.4625,42.5777,42.4553,42.5561,85720.0
2015-10-22 14:30:00,59.07,59.07,58.99,59.05,35689.0,42.5489,42.5489,42.4913,42.5345,35689.0
2015-10-22 14:35:00,59.05,59.11,59.04,59.1,20598.0,42.5345,42.5777,42.5273,42.5705,20598.0
2015-10-22 14:40:00,59.11,59.17,59.09,59.13,58978.0,42.5777,42.621,42.5633,42.5921,58978.0
2015-10-22 14:45:00,59.12,59.26,59.09,59.25,129863.0,42.5849,42.6858,42.5633,42.6786,129863.0
2015-10-22 14:50:00,59.25,59.26,59.18,59.2,59317.0,42.6786,42.6858,42.6282,42.6426,59317.0
2015-10-22 14:55:00,59.2,59.21,59.12,59.21,47496.0,42.6426,42.6498,42.5849,42.6498,47496.0
2015-10-22 15:00:00,59.21,59.23,59.13,59.2,45913.0,42.6498,42.6642,42.5921,42.6426,45913.0
2015-10-22 15:05:00,59.2,59.2,59.01,59.01,43051.0,42.6426,42.6426,42.5057,42.5057,43051.0
2015-10-22 15:10:00,59.0,59.08,58.97,59.08,48217.0,42.4985,42.5561,42.4769,42.5561,48217.0
2015-10-22 15:15:00,59.08,59.21,59.08,59.16,57049.0,42.5561,42.6498,42.5561,42.6137,57049.0
2015-10-22 15:20:00,59.16,59.26,59.13,59.2,79880.0,42.6137,42.6858,42.5921,42.6426,79880.0
2015-10-22 15:25:00,59.21,59.36,59.2,59.32,101432.0,42.6498,42.7578,42.6426,42.729,101432.0
2015-10-22 15:30:00,59.32,59.35,59.28,59.32,75111.0,42.729,42.7506,42.7002,42.729,75111.0
2015-10-22 15:35:00,59.32,59.33,59.2,59.22,59846.0,42.729,42.7362,42.6426,42.657,59846.0
2015-10-22 15:40:00,59.23,59.32,59.23,59.32,82229.0,42.6642,42.729,42.6642,42.729,82229.0
2015-10-22 15:45:00,59.32,59.35,59.19,59.2,64805.0,42.729,42.7506,42.6354,42.6426,64805.0
2015-10-22 15:50:00,59.19,59.2,59.12,59.14,109588.0,42.6354,42.6426,42.5849,42.5993,109588.0
2015-10-22 15:55:00,59.14,59.35,59.13,59.24,485814.0,42.5993,42.7506,42.5921,42.6714,485814.0
2015-10-23 09:30:00,59.23,59.25,58.22,58.48,292746.0,42.6642,42.6786,41.9367,42.1239,292746.0
2015-10-23 09:35:00,58.5,58.63,58.35,58.48,157218.0,42.1383,42.232,42.0303,42.1239,157218.0
2015-10-23 09:40:00,58.49,59.01,58.49,59.0,46205.0,42.1311,42.5057,42.1311,42.4985,46205.0
2015-10-23 09:45:00,58.99,59.0,58.68,58.74,73629.0,42.4913,42.4985,42.268,42.3112,73629.0
2015-10-23 09:50:00,58.74,58.77,58.58,58.58,71691.0,42.3112,42.3328,42.196,42.196,71691.0
2015-10-23 09:55:00,58.58,58.68,58.53,58.63,48644.0,42.196,42.268,42.16,42.232,48644.0
2015-10-23 10:00:00,58.65,58.65,58.5,58.62,35913.0,42.2464,42.2464,42.1383,42.2248,35913.0
2015-10-23 10:05:00,58.61,58.61,58.43,58.47,27414.0,42.2176,42.2176,42.0879,42.1167,27414.0
2015-10-23 10:10:00,58.47,58.49,58.17,58.21,99981.0,42.1167,42.1311,41.9006,41.9294,99981.0
2015-10-23 10:15:00,58.22,58.27,58.11,58.16,69529.0,41.9367,41.9727,41.8574,41.8934,69529.0
2015-10-23 10:20:00,58.17,58.2,58.16,58.16,60583.0,41.9006,41.9222,41.8934,41.8934,60583.0
2015-10-23 10:25:00,58.15,58.25,58.12,58.23,124961.0,41.8862,41.9583,41.8646,41.9439,124961.0
2015-10-23 10:30:00,58.23,58.28,58.22,58.27,23727.0,41.9439,41.9799,41.9367,41.9727,23727.0
2015-10-23 10:35:00,58.25,58.29,58.23,58.25,16370.0,41.9583,41.9871,41.9439,41.9583,16370.0
2015-10-23 10:40:00,58.24,58.38,58.19,58.37,34949.0,41.9511,42.0519,41.915,42.0447,34949.0
2015-10-23 10:45:00,58.36,58.37,58.33,58.35,29561.0,42.0375,42.0447,42.0159,42.0303,29561.0
2015-10-23 10:50:00,58.35,58.38,58.32,58.38,31193.0,42.0303,42.0519,42.0087,42.0519,31193.0
2015-10-23 10:55:00,58.39,58.45,58.38,58.4,31146.0,42.0591,42.1023,42.0519,42.0663,31146.0
2015-10-23 11:00:00,58.41,58.42,58.36,58.39,29400.0,42.0735,42.0807,42.0375,42.0591,29400.0
2015-10-23 11:05:00,58.38,58.46,58.37,58.44,21748.0,42.0519,42.1095,42.0447,42.0951,21748.0
2015-10-23 11:10:00,58.45,58.46,58.34,58.35,20726.0,42.1023,42.1095,42.0231,42.0303,20726.0
2015-10-23 11:15:00,58.33,58.33,58.23,58.24,27856.0,42.0159,42.0159,41.9439,41.9511,27856.0
2015-10-23 11:20:00,58.24,58.32,58.23,58.27,40139.0,41.9511,42.0087,41.9439,41.9727,40139.0
2015-10-23 11:25:00,58.26,58.34,58.24,58.3,30456.0,41.9655,42.0231,41.9511,41.9943,30456.0
2015-10-23 11:30:00,58.31,58.32,58.26,58.27,31414.0,42.0015,42.0087,41.9655,41.9727,31414.0
2015-10-23 11:35:00,58.26,58.28,58.24,58.28,14171.0,41.9655,41.9799,41.9511,41.9799,14171.0
2015-10-23 11:40:00,58.29,58.37,58.27,58.36,23320.0,41.9871,42.0447,41.9727,42.0375,23320.0
2015-10-23 11:45:00,58.36,58.38,58.33,58.35,19849.0,42.0375,42.0519,42.0159,42.0303,19849.0
2015-10-23 11:50:00,58.35,58.38,58.31,58.36,16867.0,42.0303,42.0519,42.0015,42.0375,16867.0
2015-10-23 11:55:00,58.36,58.36,58.25,58.27,11582.0,42.0375,42.0375,41.9583,41.9727,11582.0
2015-10-23 12:00:00,58.28,58.34,58.27,58.32,16904.0,41.9799,42.0231,41.9727,42.0087,16904.0
2015-10-23 12:05:00,58.33,58.33,58.28,58.32,7846.0,42.0159,42.0159,41.9799,42.0087,7846.0
2015-10-23 12:10:00,58.32,58.32,58.28,58.31,14065.0,42.0087,42.0087,41.9799,42.0015,14065.0
2015-10-23 12:15:00,58.3,58.4,58.28,58.39,17079.0,41.9943,42.0663,41.9799,42.0591,17079.0
2015-10-23 12:20:00,58.4,58.42,58.34,58.34,26177.0,42.0663,42.0807,42.0231,42.0231,26177.0
2015-10-23 12:25:00,58.32,58.37,58.31,58.36,17916.0,42.0087,42.0447,42.0015,42.0375,17916.0
2015-10-23 12:30:00,58.37,58.38,58.35,58.36,11127.0,42.0447,42.0519,42.0303,42.0375,11127.0
2015-10-23 12:35:00,58.37,58.38,58.3,58.33,11940.0,42.0447,42.0519,41.9943,42.0159,11940.0
2015-10-23 12:40:00,58.32,58.35,58.31,58.35,9378.0,42.0087,42.0303,42.0015,42.0303,9378.0
2015-10-23 12:45:00,58.35,58.38,58.31,58.38,15206.0,42.0303,42.0519,42.0015,42.0519,15206.0
2015-10-23 12:50:00,58.37,58.37,58.3,58.31,9855.0,42.0447,42.0447,41.9943,42.0015,9855.0
2015-10-23 12:55:00,58.32,58.37,58.31,58.35,17633.0,42.0087,42.0447,42.0015,42.0303,17633.0
2015-10-23 13:00:00,58.35,58.35,58.32,58.34,8801.0,42.0303,42.0303,42.0087,42.0231,8801.0
2015-10-23 13:05:00,58.34,58.34,58.29,58.29,10220.0,42.0231,42.0231,41.9871,41.9871,10220.0
2015-10-23 13:10:00,58.29,58.31,58.29,58.3,12214.0,41.9871,42.0015,41.9871,41.9943,12214.0
2015-10-23 13:15:00,58.31,58.33,58.29,58.32,11667.0,42.0015,42.0159,41.9871,42.0087,11667.0
2015-10-23 13:20:00,58.32,58.4,58.32,58.39,22326.0,42.0087,42.0663,42.0087,42.0591,22326.0
2015-10-23 13:25:00,58.4,58.41,58.35,58.38,15096.0,42.0663,42.0735,42.0303,42.0519,15096.0
2015-10-23 13:30:00,58.39,58.44,58.37,58.41,18867.0,42.0591,42.0951,42.0447,42.0735,18867.0
2015-10-23 13:35:00,58.41,58.47,58.41,58.46,17246.0,42.0735,42.1167,42.0735,42.1095,17246.0
2015-10-23 13:40:00,58.46,58.52,58.46,58.5,14814.0,42.1095,42.1527,42.1095,42.1383,14814.0
2015-10-23 13:45:00,58.5,58.51,58.48,58.5,9332.0,42.1383,42.1455,42.1239,42.1383,9332.0
2015-10-23 13:50:00,58.5,58.51,58.44,58.46,11144.0,42.1383,42.1455,42.0951,42.1095,11144.0
2015-10-23 13:55:00,58.46,58.46,58.39,58.43,15712.0,42.1095,42.1095,42.0591,42.0879,15712.0
2015-10-23 14:00:00,58.43,58.46,58.42,58.46,17140.0,42.0879,42.1095,42.0807,42.1095,17140.0
2015-10-23 14:05:00,58.46,58.47,58.38,58.4,13593.0,42.1095,42.1167,42.0519,42.0663,13593.0
2015-10-23 14:10:00,58.4,58.42,58.35,58.36,18614.0,42.0663,42.0807,42.0303,42.0375,18614.0
2015-10-23 14:15:00,58.36,58.41,58.35,58.4,18217.0,42.0375,42.0735,42.0303,42.0663,18217.0
2015-10-23 14:20:00,58.4,58.46,58.39,58.45,28930.0,42.0663,42.1095,42.0591,42.1023,28930.0
2015-10-23 14:25:00,58.45,58.47,58.37,58.37,21191.0,42.1023,42.1167,42.0447,42.0447,21191.0
2015-10-23 14:30:00,58.36,58.39,58.34,58.35,35390.0,42.0375,42.0591,42.0231,42.0303,35390.0
2015-10-23 14:35:00,58.36,58.38,58.33,58.37,32380.0,42.0375,42.0519,42.0159,42.0447,32380.0
2015-10-23 14:40:00,58.38,58.4,58.36,58.39,50145.0,42.0519,42.0663,42.0375,42.0591,50145.0
2015-10-23 14:45:00,58.4,58.41,58.38,58.39,59501.0,42.0663,42.0735,42.0519,42.0591,59501.0
2015-10-23 14:50:00,58.39,58.4,58.35,58.35,44342.0,42.0591,42.0663,42.0303,42.0303,44342.0
2015-10-23 14:55:00,58.36,58.39,58.34,58.35,30963.0,42.0375,42.0591,42.0231,42.0303,30963.0
2015-10-23 15:00:00,58.36,58.38,58.34,58.34,23439.0,42.0375,42.0519,42.0231,42.0231,23439.0
2015-10-23 15:05:00,58.35,58.36,58.3,58.35,19297.0,42.0303,42.0375,41.9943,42.0303,19297.0
2015-10-23 15:10:00,58.33,58.33,58.29,58.31,43733.0,42.0159,42.0159,41.9871,42.0015,43733.0
2015-10-23 15:15:00,58.31,58.39,58.3,58.35,63481.0,42.0015,42.0591,41.9943,42.0303,63481.0
2015-10-23 15:20:00,58.35,58.36,58.33,58.35,30784.0,42.0303,42.0375,42.0159,42.0303,30784.0
2015-10-23 15:25:00,58.35,58.35,58.31,58.34,35220.0,42.0303,42.0303,42.0015,42.0231,35220.0
2015-10-23 15:30:00,58.34,58.35,58.31,58.33,38121.0,42.0231,42.0303,42.0015,42.0159,38121.0
2015-10-23 15:35:00,58.33,58.34,58.29,58.31,23028.0,42.0159,42.0231,41.9871,42.0015,23028.0
2015-10-23 15:40:00,58.31,58.38,58.3,58.35,51543.0,42.0015,42.0519,41.9943,42.0303,51543.0
2015-10-23 15:45:00,58.35,58.36,58.29,58.3,64059.0,42.0303,42.0375,41.9871,41.9943,64059.0
2015-10-23 15:50:00,58.3,58.33,58.28,58.32,58432.0,41.9943,42.0159,41.9799,42.0087,58432.0
2015-10-23 15:55:00,58.32,58.35,58.28,58.34,126868.0,42.0087,42.0303,41.9799,42.0231,126868.0
2015-10-26 09:30:00,58.46,58.5,58.21,58.25,31721.0,42.1095,42.1383,41.9294,41.9583,31721.0
2015-10-26 09:35:00,58.27,58.4,58.27,58.33,12400.0,41.9727,42.0663,41.9727,42.0159,12400.0
2015-10-26 09:40:00,58.32,58.37,58.29,58.35,8828.0,42.0087,42.0447,41.9871,42.0303,8828.0
2015-10-26 09:45:00,58.35,58.4,58.34,58.37,13840.0,42.0303,42.0663,42.0231,42.0447,13840.0
2015-10-26 09:50:00,58.35,58.47,58.35,58.47,12495.0,42.0303,42.1167,42.0303,42.1167,12495.0
2015-10-26 09:55:00,58.47,58.48,58.38,58.42,60779.0,42.1167,42.1239,42.0519,42.0807,60779.0
2015-10-26 10:00:00,58.44,58.44,58.28,58.33,13729.0,42.0951,42.0951,41.9799,42.0159,13729.0
2015-10-26 10:05:00,58.34,58.38,58.3,58.36,24617.0,42.0231,42.0519,41.9943,42.0375,24617.0
2015-10-26 10:10:00,58.36,58.41,58.35,58.38,38081.0,42.0375,42.0735,42.0303,42.0519,38081.0
2015-10-26 10:15:00,58.38,58.41,58.36,58.39,16414.0,42.0519,42.0735,42.0375,42.0591,16414.0
2015-10-26 10:20:00,58.4,58.42,58.38,58.4,40169.0,42.0663,42.0807,42.0519,42.0663,40169.0
2015-10-26 10:25:00,58.39,58.49,58.38,58.39,15886.0,42.0591,42.1311,42.0519,42.0591,15886.0
2015-10-26 10:30:00,58.4,58.43,58.36,58.39,12872.0,42.0663,42.0879,42.0375,42.0591,12872.0
2015-10-26 10:35:00,58.39,58.46,58.39,58.44,12593.0,42.0591,42.1095,42.0591,42.0951,12593.0
2015-10-26 10:40:00,58.44,58.45,58.34,58.34,48996.0,42.0951,42.1023,42.0231,42.0231,48996.0
2015-10-26 10:45:00,58.33,58.35,58.28,58.28,11531.0,42.0159,42.0303,41.9799,41.9799,11531.0
2015-10-26 10:50:00,58.29,58.31,58.25,58.25,8209.0,41.9871,42.0015,41.9583,41.9583,8209.0
2015-10-26 10:55:00,58.24,58.32,58.24,58.31,9794.0,41.9511,42.0087,41.9511,42.0015,9794.0
2015-10-26 11:00:00,58.32,58.38,58.3,58.37,23708.0,42.0087,42.0519,41.9943,42.0447,23708.0
2015-10-26 11:05:00,58.37,58.4,58.32,58.38,12207.0,42.0447,42.0663,42.0087,42.0519,12207.0
2015-10-26 11:10:00,58.37,58.4,58.33,58.36,10699.0,42.0447,42.0663,42.0159,42.0375,10699.0
2015-10-26 11:15:00,58.34,58.34,58.31,58.33,13009.0,42.0231,42.0231,42.0015,42.0159,13009.0
2015-10-26 11:20:00,58.34,58.4,58.32,58.4,11647.0,42.0231,42.0663,42.0087,42.0663,11647.0
2015-10-26 11:25:00,58.4,58.41,58.33,58.33,19479.0,42.0663,42.0735,42.0159,42.0159,19479.0
2015-10-26 11:30:00,58.32,58.33,58.32,58.32,5320.0,42.0087,42.0159,42.0087,42.0087,5320.0
2015-10-26 11:35:00,58.33,58.39,58.33,58.39,16170.0,42.0159,42.0591,42.0159,42.0591,16170.0
2015-10-26 11:40:00,58.38,58.41,58.36,58.41,19400.0,42.0519,42.0735,42.0375,42.0735,19400.0
2015-10-26 11:45:00,58.42,58.46,58.37,58.37,15270.0,42.0807,42.1095,42.0447,42.0447,15270.0
2015-10-26 11:50:00,58.36,58.38,58.34,58.34,16529.0,42.0375,42.0519,42.0231,42.0231,16529.0
2015-10-26 11:55:00,58.34,58.4,58.34,58.37,8931.0,42.0231,42.0663,42.0231,42.0447,8931.0
2015-10-26 12:00:00,58.37,58.37,58.33,58.35,12616.0,42.0447,42.0447,42.0159,42.0303,12616.0
2015-10-26 12:05:00,58.34,58.35,58.32,58.35,10418.0,42.0231,42.0303,42.0087,42.0303,10418.0
2015-10-26 12:10:00,58.34,58.34,58.26,58.27,11738.0,42.0231,42.0231,41.9655,41.9727,11738.0
2015-10-26 12:15:00,58.27,58.27,58.23,58.23,7065.0,41.9727,41.9727,41.9439,41.9439,7065.0
2015-10-26 12:20:00,58.22,58.23,58.19,58.23,14390.0,41.9367,41.9439,41.915,41.9439,14390.0
2015-10-26 12:25:00,58.23,58.24,58.21,58.23,9256.0,41.9439,41.9511,41.9294,41.9439,9256.0
2015-10-26 12:30:00,58.23,58.24,58.15,58.17,12157.0,41.9439,41.9511,41.8862,41.9006,12157.0
2015-10-26 12:35:00,58.17,58.17,58.13,58.14,7889.0,41.9006,41.9006,41.8718,41.879,7889.0
2015-10-26 12:40:00,58.13,58.23,58.13,58.21,13264.0,41.8718,41.9439,41.8718,41.9294,13264.0
2015-10-26 12:45:00,58.21,58.29,58.2,58.27,7107.0,41.9294,41.9871,41.9222,41.9727,7107.0
2015-10-26 12:50:00,58.27,58.28,58.23,58.28,11555.0,41.9727,41.9799,41.9439,41.9799,11555.0
2015-10-26 12:55:00,58.28,58.31,58.24,58.26,13723.0,41.9799,42.0015,41.9511,41.9655,13723.0
2015-10-26 13:00:00,58.27,58.27,58.22,58.25,12258.0,41.9727,41.9727,41.9367,41.9583,12258.0
2015-10-26 13:05:00,58.25,58.3,58.23,58.23,9721.0,41.9583,41.9943,41.9439,41.9439,9721.0
2015-10-26 13:10:00,58.23,58.23,58.16,58.19,14834.0,41.9439,41.9439,41.8934,41.915,14834.0
2015-10-26 13:15:00,58.2,58.2,58.17,58.18,15611.0,41.9222,41.9222,41.9006,41.9078,15611.0
2015-10-26 13:20:00,58.18,58.19,58.17,58.17,10034.0,41.9078,41.915,41.9006,41.9006,10034.0
2015-10-26 13:25:00,58.17,58.22,58.17,58.22,10666.0,41.9006,41.9367,41.9006,41.9367,10666.0
2015-10-26 13:30:00,58.21,58.27,58.21,58.27,20482.0,41.9294,41.9727,41.9294,41.9727,20482.0
2015-10-26 13:35:00,58.28,58.3,58.24,58.28,16898.0,41.9799,41.9943,41.9511,41.9799,16898.0
2015-10-26 13:40:00,58.28,58.32,58.28,58.3,12614.0,41.9799,42.0087,41.9799,41.9943,12614.0
2015-10-26 13:45:00,58.29,58.3,58.24,58.27,13444.0,41.9871,41.9943,41.9511,41.9727,13444.0
2015-10-26 13:50:00,58.26,58.27,58.25,58.26,13977.0,41.9655,41.9727,41.9583,41.9655,13977.0
2015-10-26 13:55:00,58.26,58.37,58.26,58.32,34353.0,41.9655,42.0447,41.9655,42.0087,34353.0
2015-10-26 14:00:00,58.31,58.39,58.31,58.36,22806.0,42.0015,42.0591,42.0015,42.0375,22806.0
2015-10-26 14:05:00,58.35,58.43,58.35,58.38,31127.0,42.0303,42.0879,42.0303,42.0519,31127.0
2015-10-26 14:10:00,58.39,58.39,58.35,58.36,27873.0,42.0591,42.0591,42.0303,42.0375,27873.0
2015-10-26 14:15:00,58.36,58.42,58.36,58.4,28687.0,42.0375,42.0807,42.0375,42.0663,28687.0
2015-10-26 14:20:00,58.39,58.42,58.39,58.39,26149.0,42.0591,42.0807,42.0591,42.0591,26149.0
2015-10-26 14:25:00,58.39,58.41,58.36,58.36,26160.0,42.0591,42.0735,42.0375,42.0375,26160.0
2015-10-26 14:30:00,58.36,58.4,58.35,58.4,24880.0,42.0375,42.0663,42.0303,42.0663,24880.0
2015-10-26 14:35:00,58.4,58.42,58.39,58.4,21356.0,42.0663,42.0807,42.0591,42.0663,21356.0
2015-10-26 14:40:00,58.4,58.42,58.36,58.37,27427.0,42.0663,42.0807,42.0375,42.0447,27427.0
2015-10-26 14:45:00,58.37,58.41,58.36,58.37,33585.0,42.0447,42.0735,42.0375,42.0447,33585.0
2015-10-26 14:50:00,58.38,58.4,58.36,58.38,19651.0,42.0519,42.0663,42.0375,42.0519,19651.0
2015-10-26 14:55:00,58.38,58.41,58.37,58.4,30519.0,42.0519,42.0735,42.0447,42.0663,30519.0
2015-10-26 15:00:00,58.4,58.4,58.32,58.38,31267.0,42.0663,42.0663,42.0087,42.0519,31267.0
2015-10-26 15:05:00,58.36,58.38,58.34,58.38,24264.0,42.0375,42.0519,42.0231,42.0519,24264.0
2015-10-26 15:10:00,58.37,58.39,58.37,58.38,18047.0,42.0447,42.0591,42.0447,42.0519,18047.0
2015-10-26 15:15:00,58.38,58.45,58.35,58.36,90362.0,42.0519,42.1023,42.0303,42.0375,90362.0
2015-10-26 15:20:00,58.36,58.37,58.35,58.36,17091.0,42.0375,42.0447,42.0303,42.0375,17091.0
2015-10-26 15:25:00,58.37,58.39,58.34,58.38,20219.0,42.0447,42.0591,42.0231,42.0519,20219.0
2015-10-26 15:30:00,58.38,58.39,58.34,58.35,20903.0,42.0519,42.0591,42.0231,42.0303,20903.0
2015-10-26 15:35:00,58.34,58.35,58.3,58.3,18885.0,42.0231,42.0303,41.9943,41.9943,18885.0
2015-10-26 15:40:00,58.3,58.31,58.25,58.27,41462.0,41.9943,42.0015,41.9583,41.9727,41462.0
2015-10-26 15:45:00,58.28,58.37,58.28,58.32,38227.0,41.9799,42.0447,41.9799,42.0087,38227.0
2015-10-26 15:50:00,58.32,58.34,58.3,58.32,46924.0,42.0087,42.0231,41.9943,42.0087,46924.0
2015-10-26 15:55:00,58.32,58.36,58.3,58.31,89284.0,42.0087,42.0375,41.9943,42.0015,89284.0
2015-10-27 09:30:00,58.02,58.12,57.81,58.11,42870.0,41.7926,41.8646,41.6413,41.8574,42870.0
2015-10-27 09:35:00,58.16,58.3,58.13,58.23,15216.0,41.8934,41.9943,41.8718,41.9439,15216.0
2015-10-27 09:40:00,58.25,58.35,58.22,58.3,26201.0,41.9583,42.0303,41.9367,41.9943,26201.0
2015-10-27 09:45:00,58.27,58.4,58.18,58.39,20362.0,41.9727,42.0663,41.9078,42.0591,20362.0
2015-10-27 09:50:00,58.38,58.38,58.24,58.24,24689.0,42.0519,42.0519,41.9511,41.9511,24689.0
2015-10-27 09:55:00,58.24,58.33,58.23,58.3,15599.0,41.9511,42.0159,41.9439,41.9943,15599.0
2015-10-27 10:00:00,58.31,58.33,58.23,58.31,16895.0,42.0015,42.0159,41.9439,42.0015,16895.0
2015-10-27 10:05:00,58.32,58.36,58.28,58.29,69201.0,42.0087,42.0375,41.9799,41.9871,69201.0
2015-10-27 10:10:00,58.3,58.33,58.26,58.33,21815.0,41.9943,42.0159,41.9655,42.0159,21815.0
2015-10-27 10:15:00,58.33,58.33,58.24,58.3,19182.0,42.0159,42.0159,41.9511,41.9943,19182.0
2015-10-27 10:20:00,58.3,58.34,58.28,58.32,13436.0,41.9943,42.0231,41.9799,42.0087,13436.0
2015-10-27 10:25:00,58.32,58.36,58.3,58.33,26596.0,42.0087,42.0375,41.9943,42.0159,26596.0
2015-10-27 10:30:00,58.33,58.36,58.29,58.3,77009.0,42.0159,42.0375,41.9871,41.9943,77009.0
2015-10-27 10:35:00,58.31,58.32,58.27,58.29,12850.0,42.0015,42.0087,41.9727,41.9871,12850.0
2015-10-27 10:40:00,58.28,58.36,58.27,58.33,7841.0,41.9799,42.0375,41.9727,42.0159,7841.0
2015-10-27 10:45:00,58.33,58.33,58.22,58.24,29567.0,42.0159,42.0159,41.9367,41.9511,29567.0
2015-10-27 10:50:00,58.24,58.32,58.24,58.32,26715.0,41.9511,42.0087,41.9511,42.0087,26715.0
2015-10-27 10:55:00,58.32,58.35,58.28,58.31,11320.0,42.0087,42.0303,41.9799,42.0015,11320.0
2015-10-27 11:00:00,58.31,58.38,58.29,58.37,29202.0,42.0015,42.0519,41.9871,42.0447,29202.0
2015-10-27 11:05:00,58.36,58.37,58.32,58.34,18903.0,42.0375,42.0447,42.0087,42.0231,18903.0
2015-10-27 11:10:00,58.34,58.36,58.3,58.32,17388.0,42.0231,42.0375,41.9943,42.0087,17388.0
2015-10-27 11:15:00,58.31,58.31,58.28,58.31,19790.0,42.0015,42.0015,41.9799,42.0015,19790.0
2015-10-27 11:20:00,58.31,58.31,58.28,58.28,13177.0,42.0015,42.0015,41.9799,41.9799,13177.0
2015-10-27 11:25:00,58.29,58.3,58.22,58.23,53277.0,41.9871,41.9943,41.9367,41.9439,53277.0
2015-10-27 11:30:00,58.23,58.28,58.23,58.26,8090.0,41.9439,41.9799,41.9439,41.9655,8090.0
2015-10-27 11:35:00,58.26,58.26,58.2,58.2,9405.0,41.9655,41.9655,41.9222,41.9222,9405.0
2015-10-27 11:40:00,58.19,58.26,58.19,58.25,9793.0,41.915,41.9655,41.915,41.9583,9793.0
2015-10-27 11:45:00,58.26,58.31,58.26,58.3,7064.0,41.9655,42.0015,41.9655,41.9943,7064.0
2015-10-27 11:50:00,58.31,58.31,58.18,58.18,18473.0,42.0015,42.0015,41.9078,41.9078,18473.0
2015-10-27 11:55:00,58.18,58.18,58.14,58.15,6884.0,41.9078,41.9078,41.879,41.8862,6884.0
2015-10-27 12:00:00,58.17,58.18,58.12,58.12,37440.0,41.9006,41.9078,41.8646,41.8646,37440.0
2015-10-27 12:05:00,58.11,58.13,58.08,58.11,10598.0,41.8574,41.8718,41.8358,41.8574,10598.0
2015-10-27 12:10:00,58.11,58.11,58.07,58.09,18109.0,41.8574,41.8574,41.8286,41.843,18109.0
2015-10-27 12:15:00,58.09,58.09,58.05,58.05,36938.0,41.843,41.843,41.8142,41.8142,36938.0
2015-10-27 12:20:00,58.06,58.11,58.06,58.11,8156.0,41.8214,41.8574,41.8214,41.8574,8156.0
2015-10-27 12:25:00,58.11,58.12,58.08,58.08,17927.0,41.8574,41.8646,41.8358,41.8358,17927.0
2015-10-27 12:30:00,58.08,58.1,58.05,58.09,47201.0,41.8358,41.8502,41.8142,41.843,47201.0
2015-10-27 12:35:00,58.09,58.14,58.08,58.14,15153.0,41.843,41.879,41.8358,41.879,15153.0
2015-10-27 12:40:00,58.14,58.22,58.12,58.21,10098.0,41.879,41.9367,41.8646,41.9294,10098.0
2015-10-27 12:45:00,58.22,58.28,58.22,58.28,7075.0,41.9367,41.9799,41.9367,41.9799,7075.0
2015-10-27 12:50:00,58.28,58.28,58.23,58.26,7792.0,41.9799,41.9799,41.9439,41.9655,7792.0
2015-10-27 12:55:00,58.25,58.25,58.11,58.11,8540.0,41.9583,41.9583,41.8574,41.8574,8540.0
2015-10-27 13:00:00,58.11,58.11,58.06,58.08,29935.0,41.8574,41.8574,41.8214,41.8358,29935.0
2015-10-27 13:05:00,58.08,58.1,58.07,58.1,27565.0,41.8358,41.8502,41.8286,41.8502,27565.0
2015-10-27 13:10:00,58.09,58.09,58.03,58.08,14886.0,41.843,41.843,41.7998,41.8358,14886.0
2015-10-27 13:15:00,58.08,58.12,58.08,58.1,18336.0,41.8358,41.8646,41.8358,41.8502,18336.0
2015-10-27 13:20:00,58.11,58.13,58.1,58.1,7060.0,41.8574,41.8718,41.8502,41.8502,7060.0
2015-10-27 13:25:00,58.09,58.12,58.08,58.11,5174.0,41.843,41.8646,41.8358,41.8574,5174.0
2015-10-27 13:30:00,58.1,58.14,58.09,58.13,9514.0,41.8502,41.879,41.843,41.8718,9514.0
2015-10-27 13:35:00,58.12,58.15,58.08,58.09,18558.0,41.8646,41.8862,41.8358,41.843,18558.0
2015-10-27 13:40:00,58.08,58.08,58.06,58.07,4629.0,41.8358,41.8358,41.8214,41.8286,4629.0
2015-10-27 13:45:00,58.09,58.1,58.05,58.05,4477.0,41.843,41.8502,41.8142,41.8142,4477.0
2015-10-27 13:50:00,58.05,58.05,58.0,58.03,11961.0,41.8142,41.8142,41.7782,41.7998,11961.0
2015-10-27 13:55:00,58.03,58.07,58.02,58.05,9950.0,41.7998,41.8286,41.7926,41.8142,9950.0
2015-10-27 14:00:00,58.04,58.07,58.03,58.06,10056.0,41.807,41.8286,41.7998,41.8214,10056.0
2015-10-27 14:05:00,58.07,58.1,58.07,58.08,6398.0,41.8286,41.8502,41.8286,41.8358,6398.0
2015-10-27 14:10:00,58.08,58.1,58.04,58.04,23956.0,41.8358,41.8502,41.807,41.807,23956.0
2015-10-27 14:15:00,58.05,58.07,57.99,58.01,12488.0,41.8142,41.8286,41.771,41.7854,12488.0
2015-10-27 14:20:00,58.0,58.06,57.99,58.05,8659.0,41.7782,41.8214,41.771,41.8142,8659.0
2015-10-27 14:25:00,58.05,58.1,58.05,58.1,24518.0,41.8142,41.8502,41.8142,41.8502,24518.0
2015-10-27 14:30:00,58.11,58.13,58.1,58.11,5126.0,41.8574,41.8718,41.8502,41.8574,5126.0
2015-10-27 14:35:00,58.11,58.14,58.09,58.12,9328.0,41.8574,41.879,41.843,41.8646,9328.0
2015-10-27 14:40:00,58.11,58.12,58.08,58.09,7481.0,41.8574,41.8646,41.8358,41.843,7481.0
2015-10-27 14:45:00,58.09,58.12,58.08,58.12,7424.0,41.843,41.8646,41.8358,41.8646,7424.0
2015-10-27 14:50:00,58.12,58.17,58.09,58.16,8603.0,41.8646,41.9006,41.843,41.8934,8603.0
2015-10-27 14:55:00,58.16,58.17,58.11,58.11,9128.0,41.8934,41.9006,41.8574,41.8574,9128.0
2015-10-27 15:00:00,58.11,58.17,58.1,58.16,14417.0,41.8574,41.9006,41.8502,41.8934,14417.0
2015-10-27 15:05:00,58.17,58.19,58.16,58.17,12596.0,41.9006,41.915,41.8934,41.9006,12596.0
2015-10-27 15:10:00,58.17,58.24,58.17,58.21,21769.0,41.9006,41.9511,41.9006,41.9294,21769.0
2015-10-27 15:15:00,58.21,58.25,58.2,58.24,13773.0,41.9294,41.9583,41.9222,41.9511,13773.0
2015-10-27 15:20:00,58.23,58.32,58.21,58.28,15331.0,41.9439,42.0087,41.9294,41.9799,15331.0
2015-10-27 15:25:00,58.28,58.32,58.26,58.29,11369.0,41.9799,42.0087,41.9655,41.9871,11369.0
2015-10-27 15:30:00,58.29,58.31,58.26,58.26,31249.0,41.9871,42.0015,41.9655,41.9655,31249.0
2015-10-27 15:35:00,58.26,58.26,58.2,58.25,21482.0,41.9655,41.9655,41.9222,41.9583,21482.0
2015-10-27 15:40:00,58.24,58.27,58.22,58.22,25974.0,41.9511,41.9727,41.9367,41.9367,25974.0
2015-10-27 15:45:00,58.22,58.26,58.21,58.25,37708.0,41.9367,41.9655,41.9294,41.9583,37708.0
2015-10-27 15:50:00,58.25,58.27,58.21,58.25,51230.0,41.9583,41.9727,41.9294,41.9583,51230.0
2015-10-27 15:55:00,58.26,58.28,58.2,58.23,217045.0,41.9655,41.9799,41.9222,41.9439,217045.0
2015-10-28 09:30:00,58.49,58.49,58.03,58.21,72393.0,42.1311,42.1311,41.7998,41.9294,72393.0
2015-10-28 09:35:00,58.2,58.34,58.11,58.27,40728.0,41.9222,42.0231,41.8574,41.9727,40728.0
2015-10-28 09:40:00,58.28,58.34,58.13,58.18,34917.0,41.9799,42.0231,41.8718,41.9078,34917.0
2015-10-28 09:45:00,58.18,58.28,58.16,58.2,58005.0,41.9078,41.9799,41.8934,41.9222,58005.0
2015-10-28 09:50:00,58.22,58.31,58.17,58.26,26194.0,41.9367,42.0015,41.9006,41.9655,26194.0
2015-10-28 09:55:00,58.26,58.37,58.22,58.37,31837.0,41.9655,42.0447,41.9367,42.0447,31837.0
2015-10-28 10:00:00,58.37,58.41,58.3,58.31,29498.0,42.0447,42.0735,41.9943,42.0015,29498.0
2015-10-28 10:05:00,58.31,58.32,58.21,58.21,15223.0,42.0015,42.0087,41.9294,41.9294,15223.0
2015-10-28 10:10:00,58.21,58.22,58.17,58.17,14932.0,41.9294,41.9367,41.9006,41.9006,14932.0
2015-10-28 10:15:00,58.18,58.29,58.16,58.28,13938.0,41.9078,41.9871,41.8934,41.9799,13938.0
2015-10-28 10:20:00,58.28,58.32,58.22,58.28,21115.0,41.9799,42.0087,41.9367,41.9799,21115.0
2015-10-28 10:25:00,58.29,58.29,58.22,58.24,12248.0,41.9871,41.9871,41.9367,41.9511,12248.0
2015-10-28 10:30:00,58.25,58.28,58.23,58.23,15876.0,41.9583,41.9799,41.9439,41.9439,15876.0
2015-10-28 10:35:00,58.24,58.26,58.2,58.22,21376.0,41.9511,41.9655,41.9222,41.9367,21376.0
2015-10-28 10:40:00,58.23,58.37,58.23,58.37,31712.0,41.9439,42.0447,41.9439,42.0447,31712.0
2015-10-28 10:45:00,58.37,58.38,58.33,58.37,17310.0,42.0447,42.0519,42.0159,42.0447,17310.0
2015-10-28 10:50:00,58.37,58.37,58.31,58.33,13935.0,42.0447,42.0447,42.0015,42.0159,13935.0
2015-10-28 10:55:00,58.34,58.39,58.31,58.39,14092.0,42.0231,42.0591,42.0015,42.0591,14092.0
2015-10-28 11:00:00,58.39,58.43,58.38,58.41,30484.0,42.0591,42.0879,42.0519,42.0735,30484.0
2015-10-28 11:05:00,58.42,58.43,58.39,58.42,33659.0,42.0807,42.0879,42.0591,42.0807,33659.0
2015-10-28 11:10:00,58.43,58.46,58.42,58.44,20884.0,42.0879,42.1095,42.0807,42.0951,20884.0
2015-10-28 11:15:00,58.44,58.54,58.42,58.52,16234.0,42.0951,42.1672,42.0807,42.1527,16234.0
2015-10-28 11:20:00,58.52,58.53,58.47,58.51,15905.0,42.1527,42.16,42.1167,42.1455,15905.0
2015-10-28 11:25:00,58.51,58.52,58.48,58.5,20259.0,42.1455,42.1527,42.1239,42.1383,20259.0
2015-10-28 11:30:00,58.51,58.51,58.45,58.45,11757.0,42.1455,42.1455,42.1023,42.1023,11757.0
2015-10-28 11:35:00,58.46,58.5,58.45,58.48,11476.0,42.1095,42.1383,42.1023,42.1239,11476.0
2015-10-28 11:40:00,58.48,58.5,58.47,58.49,17726.0,42.1239,42.1383,42.1167,42.1311,17726.0
2015-10-28 11:45:00,58.48,58.5,58.46,58.5,15993.0,42.1239,42.1383,42.1095,42.1383,15993.0
2015-10-28 11:50:00,58.5,58.5,58.48,58.48,11088.0,42.1383,42.1383,42.1239,42.1239,11088.0
2015-10-28 11:55:00,58.48,58.53,58.47,58.52,38350.0,42.1239,42.16,42.1167,42.1527,38350.0
2015-10-28 12:00:00,58.51,58.52,58.48,58.5,8343.0,42.1455,42.1527,42.1239,42.1383,8343.0
2015-10-28 12:05:00,58.51,58.52,58.46,58.49,14115.0,42.1455,42.1527,42.1095,42.1311,14115.0
2015-10-28 12:10:00,58.48,58.53,58.47,58.53,15606.0,42.1239,42.16,42.1167,42.16,15606.0
2015-10-28 12:15:00,58.53,58.53,58.5,58.53,7467.0,42.16,42.16,42.1383,42.16,7467.0
2015-10-28 12:20:00,58.53,58.55,58.5,58.52,15592.0,42.16,42.1744,42.1383,42.1527,15592.0
2015-10-28 12:25:00,58.52,58.52,58.48,58.52,12886.0,42.1527,42.1527,42.1239,42.1527,12886.0
2015-10-28 12:30:00,58.51,58.52,58.42,58.43,13000.0,42.1455,42.1527,42.0807,42.0879,13000.0
2015-10-28 12:35:00,58.42,58.45,58.41,58.44,26097.0,42.0807,42.1023,42.0735,42.0951,26097.0
2015-10-28 12:40:00,58.44,58.44,58.37,58.38,31842.0,42.0951,42.0951,42.0447,42.0519,31842.0
2015-10-28 12:45:00,58.37,58.39,58.34,58.39,4840.0,42.0447,42.0591,42.0231,42.0591,4840.0
2015-10-28 12:50:00,58.4,58.42,58.39,58.39,5164.0,42.0663,42.0807,42.0591,42.0591,5164.0
2015-10-28 12:55:00,58.39,58.4,58.34,58.34,11425.0,42.0591,42.0663,42.0231,42.0231,11425.0
2015-10-28 13:00:00,58.33,58.38,58.32,58.34,7335.0,42.0159,42.0519,42.0087,42.0231,7335.0
2015-10-28 13:05:00,58.35,58.35,58.27,58.28,4838.0,42.0303,42.0303,41.9727,41.9799,4838.0
2015-10-28 13:10:00,58.27,58.3,58.26,58.29,2731.0,41.9727,41.9943,41.9655,41.9871,2731.0
2015-10-28 13:15:00,58.29,58.3,58.27,58.29,15121.0,41.9871,41.9943,41.9727,41.9871,15121.0
2015-10-28 13:20:00,58.29,58.3,58.25,58.25,7213.0,41.9871,41.9943,41.9583,41.9583,7213.0
2015-10-28 13:25:00,58.26,58.27,58.25,58.26,12380.0,41.9655,41.9727,41.9583,41.9655,12380.0
2015-10-28 13:30:00,58.25,58.31,58.25,58.31,16825.0,41.9583,42.0015,41.9583,42.0015,16825.0
2015-10-28 13:35:00,58.31,58.35,58.3,58.35,19781.0,42.0015,42.0303,41.9943,42.0303,19781.0
2015-10-28 13:40:00,58.36,58.4,58.36,58.39,8049.0,42.0375,42.0663,42.0375,42.0591,8049.0
2015-10-28 13:45:00,58.38,58.42,58.38,58.39,11527.0,42.0519,42.0807,42.0519,42.0591,11527.0
2015-10-28 13:50:00,58.4,58.43,58.37,58.42,9130.0,42.0663,42.0879,42.0447,42.0807,9130.0
2015-10-28 13:55:00,58.42,58.52,58.41,58.5,20604.0,42.0807,42.1527,42.0735,42.1383,20604.0
2015-10-28 14:00:00,58.5,58.5,58.01,58.05,24053.0,42.1383,42.1383,41.7854,41.8142,24053.0
2015-10-28 14:05:00,58.05,58.06,57.97,57.98,36494.0,41.8142,41.8214,41.7566,41.7638,36494.0
2015-10-28 14:10:00,57.98,57.99,57.69,57.75,56322.0,41.7638,41.771,41.5549,41.5981,56322.0
2015-10-28 14:15:00,57.74,57.79,57.69,57.78,15995.0,41.5909,41.6269,41.5549,41.6197,15995.0
2015-10-28 14:20:00,57.76,57.88,57.75,57.86,18554.0,41.6053,41.6917,41.5981,41.6773,18554.0
2015-10-28 14:25:00,57.85,57.93,57.83,57.88,12030.0,41.6701,41.7278,41.6557,41.6917,12030.0
2015-10-28 14:30:00,57.88,57.88,57.71,57.73,22313.0,41.6917,41.6917,41.5693,41.5837,22313.0
2015-10-28 14:35:00,57.73,57.82,57.72,57.79,16196.0,41.5837,41.6485,41.5765,41.6269,16196.0
2015-10-28 14:40:00,57.8,57.86,57.75,57.77,30647.0,41.6341,41.6773,41.5981,41.6125,30647.0
2015-10-28 14:45:00,57.77,57.83,57.74,57.76,16034.0,41.6125,41.6557,41.5909,41.6053,16034.0
2015-10-28 14:50:00,57.76,57.9,57.73,57.86,20889.0,41.6053,41.7062,41.5837,41.6773,20889.0
2015-10-28 14:55:00,57.86,57.89,57.8,57.85,122495.0,41.6773,41.6989,41.6341,41.6701,122495.0
2015-10-28 15:00:00,57.85,57.87,57.8,57.85,72827.0,41.6701,41.6845,41.6341,41.6701,72827.0
2015-10-28 15:05:00,57.84,57.97,57.83,57.89,29956.0,41.6629,41.7566,41.6557,41.6989,29956.0
2015-10-28 15:10:00,57.88,57.89,57.82,57.84,41575.0,41.6917,41.6989,41.6485,41.6629,41575.0
2015-10-28 15:15:00,57.84,57.86,57.8,57.8,35403.0,41.6629,41.6773,41.6341,41.6341,35403.0
2015-10-28 15:20:00,57.8,57.83,57.77,57.83,19040.0,41.6341,41.6557,41.6125,41.6557,19040.0
2015-10-28 15:25:00,57.82,57.85,57.81,57.84,33703.0,41.6485,41.6701,41.6413,41.6629,33703.0
2015-10-28 15:30:00,57.84,57.93,57.84,57.87,50463.0,41.6629,41.7278,41.6629,41.6845,50463.0
2015-10-28 15:35:00,57.86,57.99,57.85,57.97,33983.0,41.6773,41.771,41.6701,41.7566,33983.0
2015-10-28 15:40:00,57.96,58.04,57.95,58.02,25593.0,41.7494,41.807,41.7422,41.7926,25593.0
2015-10-28 15:45:00,58.03,58.11,58.03,58.06,36506.0,41.7998,41.8574,41.7998,41.8214,36506.0
2015-10-28 15:50:00,58.06,58.07,58.02,58.07,59871.0,41.8214,41.8286,41.7926,41.8286,59871.0
2015-10-28 15:55:00,58.07,58.13,58.07,58.11,147333.0,41.8286,41.8718,41.8286,41.8574,147333.0
2015-10-29 09:30:00,58.03,58.25,57.85,57.88,24372.0,41.7998,41.9583,41.6701,41.6917,24372.0
2015-10-29 09:35:00,57.88,57.89,57.75,57.83,22283.0,41.6917,41.6989,41.5981,41.6557,22283.0
2015-10-29 09:40:00,57.83,57.83,57.75,57.75,9846.0,41.6557,41.6557,41.5981,41.5981,9846.0
2015-10-29 09:45:00,57.75,57.75,57.67,57.68,13732.0,41.5981,41.5981,41.5405,41.5477,13732.0
2015-10-29 09:50:00,57.67,57.74,57.64,57.74,13596.0,41.5405,41.5909,41.5189,41.5909,13596.0
2015-10-29 09:55:00,57.74,57.79,57.72,57.77,8553.0,41.5909,41.6269,41.5765,41.6125,8553.0
2015-10-29 10:00:00,57.77,57.87,57.73,57.87,9174.0,41.6125,41.6845,41.5837,41.6845,9174.0
2015-10-29 10:05:00,57.87,57.93,57.79,57.8,10203.0,41.6845,41.7278,41.6269,41.6341,10203.0
2015-10-29 10:10:00,57.81,57.88,57.81,57.85,17316.0,41.6413,41.6917,41.6413,41.6701,17316.0
2015-10-29 10:15:00,57.84,57.93,57.83,57.84,18323.0,41.6629,41.7278,41.6557,41.6629,18323.0
2015-10-29 10:20:00,57.84,57.9,57.78,57.81,27062.0,41.6629,41.7062,41.6197,41.6413,27062.0
2015-10-29 10:25:00,57.82,57.84,57.76,57.77,13010.0,41.6485,41.6629,41.6053,41.6125,13010.0
2015-10-29 10:30:00,57.76,57.83,57.74,57.82,7320.0,41.6053,41.6557,41.5909,41.6485,7320.0
2015-10-29 10:35:00,57.81,57.87,57.81,57.87,13233.0,41.6413,41.6845,41.6413,41.6845,13233.0
2015-10-29 10:40:00,57.88,57.88,57.81,57.81,11501.0,41.6917,41.6917,41.6413,41.6413,11501.0
2015-10-29 10:45:00,57.81,57.81,57.7,57.7,12100.0,41.6413,41.6413,41.5621,41.5621,12100.0
2015-10-29 10:50:00,57.7,57.8,57.7,57.8,8866.0,41.5621,41.6341,41.5621,41.6341,8866.0
2015-10-29 10:55:00,57.81,57.9,57.81,57.86,12202.0,41.6413,41.7062,41.6413,41.6773,12202.0
2015-10-29 11:00:00,57.85,57.88,57.81,57.83,10110.0,41.6701,41.6917,41.6413,41.6557,10110.0
2015-10-29 11:05:00,57.83,57.9,57.83,57.9,10088.0,41.6557,41.7062,41.6557,41.7062,10088.0
2015-10-29 11:10:00,57.91,57.92,57.85,57.85,4068.0,41.7134,41.7206,41.6701,41.6701,4068.0
2015-10-29 11:15:00,57.85,57.88,57.84,57.87,6325.0,41.6701,41.6917,41.6629,41.6845,6325.0
2015-10-29 11:20:00,57.87,57.87,57.82,57.84,10896.0,41.6845,41.6845,41.6485,41.6629,10896.0
2015-10-29 11:25:00,57.84,57.94,57.84,57.91,38705.0,41.6629,41.735,41.6629,41.7134,38705.0
2015-10-29 11:30:00,57.9,57.99,57.9,57.96,11511.0,41.7062,41.771,41.7062,41.7494,11511.0
2015-10-29 11:35:00,57.94,57.95,57.91,57.91,4388.0,41.735,41.7422,41.7134,41.7134,4388.0
2015-10-29 11:40:00,57.91,57.95,57.9,57.94,11503.0,41.7134,41.7422,41.7062,41.735,11503.0
2015-10-29 11:45:00,57.94,57.94,57.9,57.93,11982.0,41.735,41.735,41.7062,41.7278,11982.0
2015-10-29 11:50:00,57.93,57.93,57.88,57.89,5097.0,41.7278,41.7278,41.6917,41.6989,5097.0
2015-10-29 11:55:00,57.89,57.93,57.89,57.92,7946.0,41.6989,41.7278,41.6989,41.7206,7946.0
2015-10-29 12:00:00,57.93,57.93,57.89,57.91,6501.0,41.7278,41.7278,41.6989,41.7134,6501.0
2015-10-29 12:05:00,57.91,57.92,57.88,57.9,9373.0,41.7134,41.7206,41.6917,41.7062,9373.0
2015-10-29 12:10:00,57.9,57.91,57.88,57.91,9842.0,41.7062,41.7134,41.6917,41.7134,9842.0
2015-10-29 12:15:00,57.91,57.97,57.89,57.97,15588.0,41.7134,41.7566,41.6989,41.7566,15588.0
2015-10-29 12:20:00,57.97,57.98,57.95,57.96,9817.0,41.7566,41.7638,41.7422,41.7494,9817.0
2015-10-29 12:25:00,57.95,58.01,57.95,58.01,8945.0,41.7422,41.7854,41.7422,41.7854,8945.0
2015-10-29 12:30:00,58.01,58.02,57.97,57.99,8103.0,41.7854,41.7926,41.7566,41.771,8103.0
2015-10-29 12:35:00,57.99,58.0,57.96,57.96,4560.0,41.771,41.7782,41.7494,41.7494,4560.0
2015-10-29 12:40:00,57.96,58.0,57.95,57.98,11326.0,41.7494,41.7782,41.7422,41.7638,11326.0
2015-10-29 12:45:00,58.0,58.02,57.95,57.95,11742.0,41.7782,41.7926,41.7422,41.7422,11742.0
2015-10-29 12:50:00,57.95,57.97,57.93,57.97,5365.0,41.7422,41.7566,41.7278,41.7566,5365.0
2015-10-29 12:55:00,57.98,57.98,57.93,57.93,4488.0,41.7638,41.7638,41.7278,41.7278,4488.0
2015-10-29 13:00:00,57.93,58.02,57.93,57.99,14905.0,41.7278,41.7926,41.7278,41.771,14905.0
2015-10-29 13:05:00,57.98,58.02,57.97,58.02,11604.0,41.7638,41.7926,41.7566,41.7926,11604.0
2015-10-29 13:10:00,58.01,58.01,57.98,57.98,4045.0,41.7854,41.7854,41.7638,41.7638,4045.0
2015-10-29 13:15:00,57.99,58.03,57.99,58.01,6680.0,41.771,41.7998,41.771,41.7854,6680.0
2015-10-29 13:20:00,58.01,58.03,58.0,58.02,6910.0,41.7854,41.7998,41.7782,41.7926,6910.0
2015-10-29 13:25:00,58.02,58.03,57.99,58.0,12605.0,41.7926,41.7998,41.771,41.7782,12605.0
2015-10-29 13:30:00,58.01,58.01,57.98,57.99,7315.0,41.7854,41.7854,41.7638,41.771,7315.0
2015-10-29 13:35:00,58.0,58.0,57.95,57.97,8748.0,41.7782,41.7782,41.7422,41.7566,8748.0
2015-10-29 13:40:00,57.97,58.01,57.97,58.0,11682.0,41.7566,41.7854,41.7566,41.7782,11682.0
2015-10-29 13:45:00,58.0,58.01,57.98,57.99,8788.0,41.7782,41.7854,41.7638,41.771,8788.0
2015-10-29 13:50:00,57.99,58.01,57.96,58.01,9826.0,41.771,41.7854,41.7494,41.7854,9826.0
2015-10-29 13:55:00,58.0,58.0,57.96,57.96,7060.0,41.7782,41.7782,41.7494,41.7494,7060.0
2015-10-29 14:00:00,57.96,58.01,57.95,58.01,15497.0,41.7494,41.7854,41.7422,41.7854,15497.0
2015-10-29 14:05:00,58.02,58.05,58.0,58.01,16135.0,41.7926,41.8142,41.7782,41.7854,16135.0
2015-10-29 14:10:00,58.01,58.02,58.0,58.02,11186.0,41.7854,41.7926,41.7782,41.7926,11186.0
2015-10-29 14:15:00,58.03,58.04,58.01,58.01,16961.0,41.7998,41.807,41.7854,41.7854,16961.0
2015-10-29 14:20:00,58.02,58.04,58.01,58.03,19713.0,41.7926,41.807,41.7854,41.7998,19713.0
2015-10-29 14:25:00,58.04,58.05,58.02,58.05,16400.0,41.807,41.8142,41.7926,41.8142,16400.0
2015-10-29 14:30:00,58.05,58.06,58.02,58.02,11560.0,41.8142,41.8214,41.7926,41.7926,11560.0
2015-10-29 14:35:00,58.01,58.02,57.98,58.0,7463.0,41.7854,41.7926,41.7638,41.7782,7463.0
2015-10-29 14:40:00,58.0,58.02,57.99,58.01,13023.0,41.7782,41.7926,41.771,41.7854,13023.0
2015-10-29 14:45:00,58.01,58.03,58.0,58.0,17365.0,41.7854,41.7998,41.7782,41.7782,17365.0
2015-10-29 14:50:00,58.01,58.05,58.01,58.05,18079.0,41.7854,41.8142,41.7854,41.8142,18079.0
2015-10-29 14:55:00,58.05,58.1,58.04,58.1,13849.0,41.8142,41.8502,41.807,41.8502,13849.0
2015-10-29 15:00:00,58.09,58.1,58.06,58.07,10581.0,41.843,41.8502,41.8214,41.8286,10581.0
2015-10-29 15:05:00,58.08,58.13,58.07,58.12,18582.0,41.8358,41.8718,41.8286,41.8646,18582.0
2015-10-29 15:10:00,58.12,58.22,58.12,58.21,21642.0,41.8646,41.9367,41.8646,41.9294,21642.0
2015-10-29 15:15:00,58.22,58.25,58.2,58.25,16242.0,41.9367,41.9583,41.9222,41.9583,16242.0
2015-10-29 15:20:00,58.24,58.25,58.18,58.2,38954.0,41.9511,41.9583,41.9078,41.9222,38954.0
2015-10-29 15:25:00,58.2,58.24,58.19,58.21,22322.0,41.9222,41.9511,41.915,41.9294,22322.0
2015-10-29 15:30:00,58.22,58.25,58.21,58.22,23268.0,41.9367,41.9583,41.9294,41.9367,23268.0
2015-10-29 15:35:00,58.21,58.3,58.21,58.29,48423.0,41.9294,41.9943,41.9294,41.9871,48423.0
2015-10-29 15:40:00,58.29,58.37,58.27,58.36,44558.0,41.9871,42.0447,41.9727,42.0375,44558.0
2015-10-29 15:45:00,58.36,58.37,58.24,58.26,42837.0,42.0375,42.0447,41.9511,41.9655,42837.0
2015-10-29 15:50:00,58.26,58.28,58.24,58.25,33668.0,41.9655,41.9799,41.9511,41.9583,33668.0
2015-10-29 15:55:00,58.24,58.25,58.17,58.19,137847.0,41.9511,41.9583,41.9006,41.915,137847.0
2015-10-30 09:30:00,58.12,58.13,57.91,57.99,29392.0,41.8646,41.8718,41.7134,41.771,29392.0
2015-10-30 09:35:00,58.0,58.19,58.0,58.14,18003.0,41.7782,41.915,41.7782,41.879,18003.0
2015-10-30 09:40:00,58.12,58.3,58.11,58.23,14582.0,41.8646,41.9943,41.8574,41.9439,14582.0
2015-10-30 09:45:00,58.25,58.25,58.05,58.08,13972.0,41.9583,41.9583,41.8142,41.8358,13972.0
2015-10-30 09:50:00,58.07,58.11,58.02,58.09,14425.0,41.8286,41.8574,41.7926,41.843,14425.0
2015-10-30 09:55:00,58.1,58.11,57.99,58.04,10236.0,41.8502,41.8574,41.771,41.807,10236.0
2015-10-30 10:00:00,58.07,58.12,57.96,58.06,28580.0,41.8286,41.8646,41.7494,41.8214,28580.0
2015-10-30 10:05:00,58.06,58.11,58.01,58.11,16759.0,41.8214,41.8574,41.7854,41.8574,16759.0
2015-10-30 10:10:00,58.09,58.12,57.95,58.08,21122.0,41.843,41.8646,41.7422,41.8358,21122.0
2015-10-30 10:15:00,58.08,58.14,58.04,58.14,11396.0,41.8358,41.879,41.807,41.879,11396.0
2015-10-30 10:20:00,58.14,58.14,58.08,58.09,8417.0,41.879,41.879,41.8358,41.843,8417.0
2015-10-30 10:25:00,58.09,58.09,57.97,58.01,28779.0,41.843,41.843,41.7566,41.7854,28779.0
2015-10-30 10:30:00,58.02,58.09,58.02,58.08,14788.0,41.7926,41.843,41.7926,41.8358,14788.0
2015-10-30 10:35:00,58.08,58.1,58.02,58.04,37713.0,41.8358,41.8502,41.7926,41.807,37713.0
2015-10-30 10:40:00,58.04,58.09,58.04,58.09,27080.0,41.807,41.843,41.807,41.843,27080.0
2015-10-30 10:45:00,58.1,58.15,58.09,58.14,22751.0,41.8502,41.8862,41.843,41.879,22751.0
2015-10-30 10:50:00,58.14,58.21,58.14,58.16,8431.0,41.879,41.9294,41.879,41.8934,8431.0
2015-10-30 10:55:00,58.16,58.17,58.14,58.16,20520.0,41.8934,41.9006,41.879,41.8934,20520.0
2015-10-30 11:00:00,58.14,58.15,58.09,58.11,18230.0,41.879,41.8862,41.843,41.8574,18230.0
2015-10-30 11:05:00,58.11,58.21,58.11,58.2,20286.0,41.8574,41.9294,41.8574,41.9222,20286.0
2015-10-30 11:10:00,58.2,58.21,58.14,58.15,12503.0,41.9222,41.9294,41.879,41.8862,12503.0
2015-10-30 11:15:00,58.15,58.16,58.11,58.15,14371.0,41.8862,41.8934,41.8574,41.8862,14371.0
2015-10-30 11:20:00,58.15,58.17,58.11,58.13,10119.0,41.8862,41.9006,41.8574,41.8718,10119.0
2015-10-30 11:25:00,58.13,58.18,58.11,58.16,10946.0,41.8718,41.9078,41.8574,41.8934,10946.0
2015-10-30 11:30:00,58.17,58.2,58.16,58.19,34937.0,41.9006,41.9222,41.8934,41.915,34937.0
2015-10-30 11:35:00,58.19,58.19,58.15,58.16,32409.0,41.915,41.915,41.8862,41.8934,32409.0
2015-10-30 11:40:00,58.16,58.22,58.16,58.2,12873.0,41.8934,41.9367,41.8934,41.9222,12873.0
2015-10-30 11:45:00,58.2,58.22,58.16,58.17,30693.0,41.9222,41.9367,41.8934,41.9006,30693.0
2015-10-30 11:50:00,58.17,58.22,58.13,58.19,14516.0,41.9006,41.9367,41.8718,41.915,14516.0
2015-10-30 11:55:00,58.2,58.24,58.2,58.21,9039.0,41.9222,41.9511,41.9222,41.9294,9039.0
2015-10-30 12:00:00,58.21,58.24,58.2,58.21,15902.0,41.9294,41.9511,41.9222,41.9294,15902.0
2015-10-30 12:05:00,58.22,58.26,58.21,58.26,14062.0,41.9367,41.9655,41.9294,41.9655,14062.0
2015-10-30 12:10:00,58.27,58.29,58.26,58.26,21375.0,41.9727,41.9871,41.9655,41.9655,21375.0
2015-10-30 12:15:00,58.27,58.3,58.25,58.3,12479.0,41.9727,41.9943,41.9583,41.9943,12479.0
2015-10-30 12:20:00,58.3,58.3,58.26,58.29,24418.0,41.9943,41.9943,41.9655,41.9871,24418.0
2015-10-30 12:25:00,58.29,58.29,58.27,58.27,10188.0,41.9871,41.9871,41.9727,41.9727,10188.0
2015-10-30 12:30:00,58.27,58.39,58.27,58.38,38791.0,41.9727,42.0591,41.9727,42.0519,38791.0
2015-10-30 12:35:00,58.38,58.39,58.36,58.38,11925.0,42.0519,42.0591,42.0375,42.0519,11925.0
2015-10-30 12:40:00,58.39,58.41,58.35,58.36,12436.0,42.0591,42.0735,42.0303,42.0375,12436.0
2015-10-30 12:45:00,58.36,58.44,58.36,58.41,15020.0,42.0375,42.0951,42.0375,42.0735,15020.0
2015-10-30 12:50:00,58.41,58.47,58.4,58.45,12960.0,42.0735,42.1167,42.0663,42.1023,12960.0
2015-10-30 12:55:00,58.46,58.54,58.46,58.49,18347.0,42.1095,42.1672,42.1095,42.1311,18347.0
2015-10-30 13:00:00,58.5,58.53,58.48,58.5,27565.0,42.1383,42.16,42.1239,42.1383,27565.0
2015-10-30 13:05:00,58.51,58.51,58.45,58.47,15799.0,42.1455,42.1455,42.1023,42.1167,15799.0
2015-10-30 13:10:00,58.47,58.48,58.46,58.48,8975.0,42.1167,42.1239,42.1095,42.1239,8975.0
2015-10-30 13:15:00,58.48,58.49,58.44,58.45,7298.0,42.1239,42.1311,42.0951,42.1023,7298.0
2015-10-30 13:20:00,58.45,58.5,58.44,58.45,13155.0,42.1023,42.1383,42.0951,42.1023,13155.0
2015-10-30 13:25:00,58.45,58.52,58.45,58.49,15239.0,42.1023,42.1527,42.1023,42.1311,15239.0
2015-10-30 13:30:00,58.49,58.5,58.47,58.48,9780.0,42.1311,42.1383,42.1167,42.1239,9780.0
2015-10-30 13:35:00,58.48,58.52,58.47,58.51,13247.0,42.1239,42.1527,42.1167,42.1455,13247.0
2015-10-30 13:40:00,58.51,58.51,58.46,58.46,11771.0,42.1455,42.1455,42.1095,42.1095,11771.0
2015-10-30 13:45:00,58.47,58.56,58.47,58.54,18162.0,42.1167,42.1816,42.1167,42.1672,18162.0
2015-10-30 13:50:00,58.53,58.53,58.5,58.52,12004.0,42.16,42.16,42.1383,42.1527,12004.0
2015-10-30 13:55:00,58.52,58.53,58.52,58.53,10475.0,42.1527,42.16,42.1527,42.16,10475.0
2015-10-30 14:00:00,58.53,58.58,58.5,58.57,23545.0,42.16,42.196,42.1383,42.1888,23545.0
2015-10-30 14:05:00,58.56,58.58,58.54,58.58,24942.0,42.1816,42.196,42.1672,42.196,24942.0
2015-10-30 14:10:00,58.58,58.63,58.57,58.63,11400.0,42.196,42.232,42.1888,42.232,11400.0
2015-10-30 14:15:00,58.63,58.63,58.59,58.6,24467.0,42.232,42.232,42.2032,42.2104,24467.0
2015-10-30 14:20:00,58.6,58.61,58.55,58.59,27362.0,42.2104,42.2176,42.1744,42.2032,27362.0
2015-10-30 14:25:00,58.59,58.59,58.53,58.54,27208.0,42.2032,42.2032,42.16,42.1672,27208.0
2015-10-30 14:30:00,58.53,58.6,58.53,58.58,32850.0,42.16,42.2104,42.16,42.196,32850.0
2015-10-30 14:35:00,58.59,58.6,58.56,58.57,12085.0,42.2032,42.2104,42.1816,42.1888,12085.0
2015-10-30 14:40:00,58.56,58.58,58.51,58.52,23417.0,42.1816,42.196,42.1455,42.1527,23417.0
2015-10-30 14:45:00,58.52,58.53,58.49,58.51,18898.0,42.1527,42.16,42.1311,42.1455,18898.0
2015-10-30 14:50:00,58.51,58.54,58.48,58.51,16339.0,42.1455,42.1672,42.1239,42.1455,16339.0
2015-10-30 14:55:00,58.51,58.51,58.41,58.42,17296.0,42.1455,42.1455,42.0735,42.0807,17296.0
2015-10-30 15:00:00,58.42,58.42,58.35,58.36,21359.0,42.0807,42.0807,42.0303,42.0375,21359.0
2015-10-30 15:05:00,58.36,58.38,58.32,58.37,22531.0,42.0375,42.0519,42.0087,42.0447,22531.0
2015-10-30 15:10:00,58.36,58.36,58.27,58.27,24034.0,42.0375,42.0375,41.9727,41.9727,24034.0
2015-10-30 15:15:00,58.28,58.31,58.26,58.27,45896.0,41.9799,42.0015,41.9655,41.9727,45896.0
2015-10-30 15:20:00,58.26,58.32,58.26,58.26,23537.0,41.9655,42.0087,41.9655,41.9655,23537.0
2015-10-30 15:25:00,58.27,58.28,58.18,58.18,19553.0,41.9727,41.9799,41.9078,41.9078,19553.0
2015-10-30 15:30:00,58.18,58.22,58.16,58.21,33575.0,41.9078,41.9367,41.8934,41.9294,33575.0
2015-10-30 15:35:00,58.21,58.24,58.19,58.23,39674.0,41.9294,41.9511,41.915,41.9439,39674.0
2015-10-30 15:40:00,58.24,58.28,58.22,58.22,41151.0,41.9511,41.9799,41.9367,41.9367,41151.0
2015-10-30 15:45:00,58.23,58.33,58.22,58.3,59438.0,41.9439,42.0159,41.9367,41.9943,59438.0
2015-10-30 15:50:00,58.3,58.31,58.21,58.23,52220.0,41.9943,42.0015,41.9294,41.9439,52220.0
2015-10-30 15:55:00,58.22,58.24,58.11,58.11,167951.0,41.9367,41.9511,41.8574,41.8574,167951.0
2015-11-02 09:30:00,58.18,58.26,57.97,58.08,95715.0,41.9078,41.9655,41.7566,41.8358,95715.0
2015-11-02 09:35:00,58.07,58.21,58.05,58.14,23777.0,41.8286,41.9294,41.8142,41.879,23777.0
2015-11-02 09:40:00,58.14,58.16,57.98,57.99,28115.0,41.879,41.8934,41.7638,41.771,28115.0
2015-11-02 09:45:00,57.98,58.0,57.9,57.94,17002.0,41.7638,41.7782,41.7062,41.735,17002.0
2015-11-02 09:50:00,57.95,58.04,57.91,58.0,36125.0,41.7422,41.807,41.7134,41.7782,36125.0
2015-11-02 09:55:00,57.99,58.0,57.88,57.89,27052.0,41.771,41.7782,41.6917,41.6989,27052.0
2015-11-02 10:00:00,57.89,57.9,57.83,57.84,20677.0,41.6989,41.7062,41.6557,41.6629,20677.0
2015-11-02 10:05:00,57.84,57.84,57.64,57.64,27660.0,41.6629,41.6629,41.5189,41.5189,27660.0
2015-11-02 10:10:00,57.65,57.83,57.64,57.79,17893.0,41.5261,41.6557,41.5189,41.6269,17893.0
2015-11-02 10:15:00,57.79,57.8,57.72,57.77,29181.0,41.6269,41.6341,41.5765,41.6125,29181.0
2015-11-02 10:20:00,57.76,57.81,57.71,57.81,19833.0,41.6053,41.6413,41.5693,41.6413,19833.0
2015-11-02 10:25:00,57.81,57.82,57.73,57.73,16841.0,41.6413,41.6485,41.5837,41.5837,16841.0
2015-11-02 10:30:00,57.73,57.75,57.68,57.7,14596.0,41.5837,41.5981,41.5477,41.5621,14596.0
2015-11-02 10:35:00,57.69,57.71,57.66,57.7,14554.0,41.5549,41.5693,41.5333,41.5621,14554.0
2015-11-02 10:40:00,57.7,57.72,57.66,57.7,15908.0,41.5621,41.5765,41.5333,41.5621,15908.0
2015-11-02 10:45:00,57.7,57.72,57.67,57.7,28155.0,41.5621,41.5765,41.5405,41.5621,28155.0
2015-11-02 10:50:00,57.7,57.71,57.67,57.69,9072.0,41.5621,41.5693,41.5405,41.5549,9072.0
2015-11-02 10:55:00,57.69,57.7,57.67,57.69,17709.0,41.5549,41.5621,41.5405,41.5549,17709.0
2015-11-02 11:00:00,57.68,57.71,57.65,57.7,33226.0,41.5477,41.5693,41.5261,41.5621,33226.0
2015-11-02 11:05:00,57.71,57.83,57.7,57.78,22191.0,41.5693,41.6557,41.5621,41.6197,22191.0
2015-11-02 11:10:00,57.79,57.79,57.66,57.66,12797.0,41.6269,41.6269,41.5333,41.5333,12797.0
2015-11-02 11:15:00,57.66,57.67,57.64,57.64,12117.0,41.5333,41.5405,41.5189,41.5189,12117.0
2015-11-02 11:20:00,57.65,57.67,57.6,57.66,19022.0,41.5261,41.5405,41.4901,41.5333,19022.0
2015-11-02 11:25:00,57.65,57.68,57.62,57.65,15700.0,41.5261,41.5477,41.5045,41.5261,15700.0
2015-11-02 11:30:00,57.65,57.71,57.65,57.7,20337.0,41.5261,41.5693,41.5261,41.5621,20337.0
2015-11-02 11:35:00,57.7,57.72,57.68,57.71,12089.0,41.5621,41.5765,41.5477,41.5693,12089.0
2015-11-02 11:40:00,57.72,57.73,57.67,57.67,10839.0,41.5765,41.5837,41.5405,41.5405,10839.0
2015-11-02 11:45:00,57.66,57.68,57.63,57.67,11647.0,41.5333,41.5477,41.5117,41.5405,11647.0
2015-11-02 11:50:00,57.67,57.67,57.64,57.65,9011.0,41.5405,41.5405,41.5189,41.5261,9011.0
2015-11-02 11:55:00,57.65,57.65,57.61,57.64,8322.0,41.5261,41.5261,41.4973,41.5189,8322.0
2015-11-02 12:00:00,57.64,57.68,57.64,57.67,60150.0,41.5189,41.5477,41.5189,41.5405,60150.0
2015-11-02 12:05:00,57.66,57.67,57.61,57.62,8592.0,41.5333,41.5405,41.4973,41.5045,8592.0
2015-11-02 12:10:00,57.61,57.62,57.6,57.61,13103.0,41.4973,41.5045,41.4901,41.4973,13103.0
2015-11-02 12:15:00,57.61,57.61,57.58,57.61,19077.0,41.4973,41.4973,41.4757,41.4973,19077.0
2015-11-02 12:20:00,57.61,57.62,57.58,57.6,10254.0,41.4973,41.5045,41.4757,41.4901,10254.0
2015-11-02 12:25:00,57.6,57.61,57.58,57.61,5874.0,41.4901,41.4973,41.4757,41.4973,5874.0
2015-11-02 12:30:00,57.6,57.61,57.55,57.57,11747.0,41.4901,41.4973,41.454,41.4684,11747.0
2015-11-02 12:35:00,57.57,57.59,57.55,57.59,9690.0,41.4684,41.4829,41.454,41.4829,9690.0
2015-11-02 12:40:00,57.6,57.6,57.55,57.58,11352.0,41.4901,41.4901,41.454,41.4757,11352.0
2015-11-02 12:45:00,57.6,57.61,57.58,57.6,11425.0,41.4901,41.4973,41.4757,41.4901,11425.0
2015-11-02 12:50:00,57.6,57.61,57.59,57.6,9668.0,41.4901,41.4973,41.4829,41.4901,9668.0
2015-11-02 12:55:00,57.61,57.64,57.6,57.64,11027.0,41.4973,41.5189,41.4901,41.5189,11027.0
2015-11-02 13:00:00,57.64,57.65,57.64,57.64,9225.0,41.5189,41.5261,41.5189,41.5189,9225.0
2015-11-02 13:05:00,57.64,57.66,57.62,57.64,9243.0,41.5189,41.5333,41.5045,41.5189,9243.0
2015-11-02 13:10:00,57.63,57.64,57.59,57.62,10839.0,41.5117,41.5189,41.4829,41.5045,10839.0
2015-11-02 13:15:00,57.64,57.64,57.61,57.64,8177.0,41.5189,41.5189,41.4973,41.5189,8177.0
2015-11-02 13:20:00,57.65,57.69,57.65,57.67,11484.0,41.5261,41.5549,41.5261,41.5405,11484.0
2015-11-02 13:25:00,57.68,57.69,57.65,57.67,17316.0,41.5477,41.5549,41.5261,41.5405,17316.0
2015-11-02 13:30:00,57.67,57.69,57.64,57.68,26628.0,41.5405,41.5549,41.5189,41.5477,26628.0
2015-11-02 13:35:00,57.67,57.72,57.67,57.7,10261.0,41.5405,41.5765,41.5405,41.5621,10261.0
2015-11-02 13:40:00,57.7,57.74,57.7,57.74,7475.0,41.5621,41.5909,41.5621,41.5909,7475.0
2015-11-02 13:45:00,57.74,57.74,57.7,57.73,10671.0,41.5909,41.5909,41.5621,41.5837,10671.0
2015-11-02 13:50:00,57.73,57.77,57.71,57.76,6904.0,41.5837,41.6125,41.5693,41.6053,6904.0
2015-11-02 13:55:00,57.76,57.77,57.75,57.77,8355.0,41.6053,41.6125,41.5981,41.6125,8355.0
2015-11-02 14:00:00,57.76,57.79,57.74,57.74,11637.0,41.6053,41.6269,41.5909,41.5909,11637.0
2015-11-02 14:05:00,57.75,57.76,57.73,57.75,21269.0,41.5981,41.6053,41.5837,41.5981,21269.0
2015-11-02 14:10:00,57.74,57.77,57.72,57.77,16329.0,41.5909,41.6125,41.5765,41.6125,16329.0
2015-11-02 14:15:00,57.76,57.77,57.75,57.76,10493.0,41.6053,41.6125,41.5981,41.6053,10493.0
2015-11-02 14:20:00,57.77,57.84,57.77,57.81,24997.0,41.6125,41.6629,41.6125,41.6413,24997.0
2015-11-02 14:25:00,57.81,57.81,57.79,57.79,26700.0,41.6413,41.6413,41.6269,41.6269,26700.0
2015-11-02 14:30:00,57.79,57.82,57.78,57.81,10851.0,41.6269,41.6485,41.6197,41.6413,10851.0
2015-11-02 14:35:00,57.81,57.85,57.81,57.84,9868.0,41.6413,41.6701,41.6413,41.6629,9868.0
2015-11-02 14:40:00,57.84,57.88,57.83,57.85,16767.0,41.6629,41.6917,41.6557,41.6701,16767.0
2015-11-02 14:45:00,57.85,57.86,57.83,57.86,18890.0,41.6701,41.6773,41.6557,41.6773,18890.0
2015-11-02 14:50:00,57.86,57.89,57.85,57.89,13989.0,41.6773,41.6989,41.6701,41.6989,13989.0
2015-11-02 14:55:00,57.89,57.91,57.89,57.89,10500.0,41.6989,41.7134,41.6989,41.6989,10500.0
2015-11-02 15:00:00,57.9,57.92,57.87,57.92,24505.0,41.7062,41.7206,41.6845,41.7206,24505.0
2015-11-02 15:05:00,57.92,57.96,57.92,57.92,39111.0,41.7206,41.7494,41.7206,41.7206,39111.0
2015-11-02 15:10:00,57.92,57.96,57.92,57.95,17228.0,41.7206,41.7494,41.7206,41.7422,17228.0
2015-11-02 15:15:00,57.94,57.95,57.92,57.93,18469.0,41.735,41.7422,41.7206,41.7278,18469.0
2015-11-02 15:20:00,57.94,57.94,57.88,57.9,21197.0,41.735,41.735,41.6917,41.7062,21197.0
2015-11-02 15:25:00,57.91,57.94,57.88,57.91,23009.0,41.7134,41.735,41.6917,41.7134,23009.0
2015-11-02 15:30:00,57.91,57.95,57.9,57.93,31129.0,41.7134,41.7422,41.7062,41.7278,31129.0
2015-11-02 15:35:00,57.92,57.94,57.89,57.93,18341.0,41.7206,41.735,41.6989,41.7278,18341.0
2015-11-02 15:40:00,57.94,58.0,57.93,57.98,33248.0,41.735,41.7782,41.7278,41.7638,33248.0
2015-11-02 15:45:00,58.0,58.0,57.89,57.91,36668.0,41.7782,41.7782,41.6989,41.7134,36668.0
2015-11-02 15:50:00,57.92,57.94,57.9,57.94,24424.0,41.7206,41.735,41.7062,41.735,24424.0
2015-11-02 15:55:00,57.95,57.99,57.92,57.97,65721.0,41.7422,41.771,41.7206,41.7566,65721.0
2015-11-03 09:30:00,57.69,57.71,57.36,57.39,63013.0,41.5549,41.5693,41.3172,41.3388,63013.0
2015-11-03 09:35:00,57.39,57.39,57.11,57.27,31975.0,41.3388,41.3388,41.1371,41.2524,31975.0
2015-11-03 09:40:00,57.31,57.42,57.26,57.28,30824.0,41.2812,41.3604,41.2452,41.2596,30824.0
2015-11-03 09:45:00,57.3,57.31,57.05,57.09,29565.0,41.274,41.2812,41.0939,41.1227,29565.0
2015-11-03 09:50:00,57.09,57.23,57.09,57.17,71514.0,41.1227,41.2235,41.1227,41.1803,71514.0
2015-11-03 09:55:00,57.18,57.25,57.15,57.17,50559.0,41.1875,41.2379,41.1659,41.1803,50559.0
2015-11-03 10:00:00,57.19,57.37,57.17,57.33,59112.0,41.1947,41.3244,41.1803,41.2956,59112.0
2015-11-03 10:05:00,57.34,57.42,57.31,57.31,56148.0,41.3028,41.3604,41.2812,41.2812,56148.0
2015-11-03 10:10:00,57.31,57.35,57.22,57.28,60529.0,41.2812,41.31,41.2163,41.2596,60529.0
2015-11-03 10:15:00,57.29,57.39,57.27,57.39,29198.0,41.2668,41.3388,41.2524,41.3388,29198.0
2015-11-03 10:20:00,57.39,57.44,57.39,57.39,19061.0,41.3388,41.3748,41.3388,41.3388,19061.0
2015-11-03 10:25:00,57.4,57.48,57.39,57.44,18563.0,41.346,41.4036,41.3388,41.3748,18563.0
2015-11-03 10:30:00,57.44,57.44,57.39,57.41,16165.0,41.3748,41.3748,41.3388,41.3532,16165.0
2015-11-03 10:35:00,57.42,57.44,57.39,57.43,21012.0,41.3604,41.3748,41.3388,41.3676,21012.0
2015-11-03 10:40:00,57.42,57.43,57.33,57.39,15060.0,41.3604,41.3676,41.2956,41.3388,15060.0
2015-11-03 10:45:00,57.39,57.4,57.27,57.28,22075.0,41.3388,41.346,41.2524,41.2596,22075.0
2015-11-03 10:50:00,57.29,57.36,57.28,57.35,13776.0,41.2668,41.3172,41.2596,41.31,13776.0
2015-11-03 10:55:00,57.35,57.35,57.21,57.21,17322.0,41.31,41.31,41.2091,41.2091,17322.0
2015-11-03 11:00:00,57.22,57.26,57.17,57.2,23975.0,41.2163,41.2452,41.1803,41.2019,23975.0
2015-11-03 11:05:00,57.2,57.24,57.2,57.21,18255.0,41.2019,41.2307,41.2019,41.2091,18255.0
2015-11-03 11:10:00,57.2,57.23,57.18,57.2,20498.0,41.2019,41.2235,41.1875,41.2019,20498.0
2015-11-03 11:15:00,57.2,57.2,57.15,57.17,18093.0,41.2019,41.2019,41.1659,41.1803,18093.0
2015-11-03 11:20:00,57.16,57.18,57.13,57.18,123938.0,41.1731,41.1875,41.1515,41.1875,123938.0
2015-11-03 11:25:00,57.18,57.27,57.15,57.26,36616.0,41.1875,41.2524,41.1659,41.2452,36616.0
2015-11-03 11:30:00,57.25,57.35,57.24,57.29,56209.0,41.2379,41.31,41.2307,41.2668,56209.0
2015-11-03 11:35:00,57.29,57.31,57.26,57.26,68202.0,41.2668,41.2812,41.2452,41.2452,68202.0
2015-11-03 11:40:00,57.26,57.3,57.25,57.25,19461.0,41.2452,41.274,41.2379,41.2379,19461.0
2015-11-03 11:45:00,57.25,57.25,57.2,57.24,24773.0,41.2379,41.2379,41.2019,41.2307,24773.0
2015-11-03 11:50:00,57.24,57.27,57.22,57.22,66073.0,41.2307,41.2524,41.2163,41.2163,66073.0
2015-11-03 11:55:00,57.23,57.27,57.21,57.23,22520.0,41.2235,41.2524,41.2091,41.2235,22520.0
2015-11-03 12:00:00,57.24,57.24,57.15,57.16,24955.0,41.2307,41.2307,41.1659,41.1731,24955.0
2015-11-03 12:05:00,57.16,57.19,57.15,57.19,32892.0,41.1731,41.1947,41.1659,41.1947,32892.0
2015-11-03 12:10:00,57.19,57.19,57.15,57.16,19372.0,41.1947,41.1947,41.1659,41.1731,19372.0
2015-11-03 12:15:00,57.15,57.2,57.14,57.15,49318.0,41.1659,41.2019,41.1587,41.1659,49318.0
2015-11-03 12:20:00,57.16,57.17,57.14,57.16,44306.0,41.1731,41.1803,41.1587,41.1731,44306.0
2015-11-03 12:25:00,57.17,57.2,57.16,57.19,17207.0,41.1803,41.2019,41.1731,41.1947,17207.0
2015-11-03 12:30:00,57.2,57.23,57.2,57.23,10942.0,41.2019,41.2235,41.2019,41.2235,10942.0
2015-11-03 12:35:00,57.23,57.23,57.16,57.17,41144.0,41.2235,41.2235,41.1731,41.1803,41144.0
2015-11-03 12:40:00,57.17,57.2,57.16,57.19,13827.0,41.1803,41.2019,41.1731,41.1947,13827.0
2015-11-03 12:45:00,57.18,57.2,57.18,57.19,19893.0,41.1875,41.2019,41.1875,41.1947,19893.0
2015-11-03 12:50:00,57.19,57.2,57.17,57.18,22965.0,41.1947,41.2019,41.1803,41.1875,22965.0
2015-11-03 12:55:00,57.17,57.17,57.15,57.15,18341.0,41.1803,41.1803,41.1659,41.1659,18341.0
2015-11-03 13:00:00,57.16,57.19,57.15,57.19,41922.0,41.1731,41.1947,41.1659,41.1947,41922.0
2015-11-03 13:05:00,57.19,57.19,57.14,57.14,43342.0,41.1947,41.1947,41.1587,41.1587,43342.0
2015-11-03 13:10:00,57.15,57.16,57.14,57.15,14970.0,41.1659,41.1731,41.1587,41.1659,14970.0
2015-11-03 13:15:00,57.16,57.16,57.12,57.15,65083.0,41.1731,41.1731,41.1443,41.1659,65083.0
2015-11-03 13:20:00,57.15,57.19,57.14,57.17,67462.0,41.1659,41.1947,41.1587,41.1803,67462.0
2015-11-03 13:25:00,57.17,57.19,57.14,57.14,21774.0,41.1803,41.1947,41.1587,41.1587,21774.0
2015-11-03 13:30:00,57.14,57.15,57.11,57.12,25975.0,41.1587,41.1659,41.1371,41.1443,25975.0
2015-11-03 13:35:00,57.11,57.15,57.11,57.13,34983.0,41.1371,41.1659,41.1371,41.1515,34983.0
2015-11-03 13:40:00,57.13,57.15,57.12,57.12,47071.0,41.1515,41.1659,41.1443,41.1443,47071.0
2015-11-03 13:45:00,57.13,57.16,57.12,57.15,29379.0,41.1515,41.1731,41.1443,41.1659,29379.0
2015-11-03 13:50:00,57.15,57.16,57.12,57.15,62940.0,41.1659,41.1731,41.1443,41.1659,62940.0
2015-11-03 13:55:00,57.15,57.16,57.11,57.13,65102.0,41.1659,41.1731,41.1371,41.1515,65102.0
2015-11-03 14:00:00,57.13,57.23,57.13,57.2,41178.0,41.1515,41.2235,41.1515,41.2019,41178.0
2015-11-03 14:05:00,57.2,57.26,57.18,57.26,89782.0,41.2019,41.2452,41.1875,41.2452,89782.0
2015-11-03 14:10:00,57.25,57.31,57.24,57.29,20926.0,41.2379,41.2812,41.2307,41.2668,20926.0
2015-11-03 14:15:00,57.28,57.29,57.22,57.23,19333.0,41.2596,41.2668,41.2163,41.2235,19333.0
2015-11-03 14:20:00,57.23,57.27,57.23,57.26,17735.0,41.2235,41.2524,41.2235,41.2452,17735.0
2015-11-03 14:25:00,57.25,57.28,57.25,57.28,38292.0,41.2379,41.2596,41.2379,41.2596,38292.0
2015-11-03 14:30:00,57.28,57.36,57.28,57.35,38505.0,41.2596,41.3172,41.2596,41.31,38505.0
2015-11-03 14:35:00,57.36,57.36,57.32,57.35,68630.0,41.3172,41.3172,41.2884,41.31,68630.0
2015-11-03 14:40:00,57.35,57.41,57.34,57.4,43792.0,41.31,41.3532,41.3028,41.346,43792.0
2015-11-03 14:45:00,57.4,57.41,57.34,57.36,35553.0,41.346,41.3532,41.3028,41.3172,35553.0
2015-11-03 14:50:00,57.36,57.38,57.34,57.34,18633.0,41.3172,41.3316,41.3028,41.3028,18633.0
2015-11-03 14:55:00,57.33,57.35,57.25,57.25,20634.0,41.2956,41.31,41.2379,41.2379,20634.0
2015-11-03 15:00:00,57.25,57.26,57.19,57.22,25353.0,41.2379,41.2452,41.1947,41.2163,25353.0
2015-11-03 15:05:00,57.23,57.24,57.21,57.21,37130.0,41.2235,41.2307,41.2091,41.2091,37130.0
2015-11-03 15:10:00,57.22,57.27,57.22,57.26,49025.0,41.2163,41.2524,41.2163,41.2452,49025.0
2015-11-03 15:15:00,57.26,57.28,57.24,57.27,59840.0,41.2452,41.2596,41.2307,41.2524,59840.0
2015-11-03 15:20:00,57.27,57.28,57.23,57.24,48241.0,41.2524,41.2596,41.2235,41.2307,48241.0
2015-11-03 15:25:00,57.23,57.27,57.22,57.25,50520.0,41.2235,41.2524,41.2163,41.2379,50520.0
2015-11-03 15:30:00,57.24,57.26,57.18,57.2,35303.0,41.2307,41.2452,41.1875,41.2019,35303.0
2015-11-03 15:35:00,57.21,57.25,57.18,57.24,51575.0,41.2091,41.2379,41.1875,41.2307,51575.0
2015-11-03 15:40:00,57.25,57.25,57.19,57.23,36255.0,41.2379,41.2379,41.1947,41.2235,36255.0
2015-11-03 15:45:00,57.23,57.26,57.22,57.24,43629.0,41.2235,41.2452,41.2163,41.2307,43629.0
2015-11-03 15:50:00,57.25,57.32,57.23,57.29,54473.0,41.2379,41.2884,41.2235,41.2668,54473.0
2015-11-03 15:55:00,57.29,57.31,57.26,57.31,114874.0,41.2668,41.2812,41.2452,41.2812,114874.0
2015-11-04 09:30:00,57.51,57.53,57.34,57.41,45172.0,41.4252,41.4396,41.3028,41.3532,45172.0
2015-11-04 09:35:00,57.43,57.56,57.38,57.43,18921.0,41.3676,41.4612,41.3316,41.3676,18921.0
2015-11-04 09:40:00,57.41,57.47,57.38,57.46,11396.0,41.3532,41.3964,41.3316,41.3892,11396.0
2015-11-04 09:45:00,57.46,57.51,57.41,57.48,17566.0,41.3892,41.4252,41.3532,41.4036,17566.0
2015-11-04 09:50:00,57.48,57.48,57.37,57.45,25873.0,41.4036,41.4036,41.3244,41.382,25873.0
2015-11-04 09:55:00,57.45,57.5,57.41,57.47,13846.0,41.382,41.418,41.3532,41.3964,13846.0
2015-11-04 10:00:00,57.46,57.47,57.32,57.41,59221.0,41.3892,41.3964,41.2884,41.3532,59221.0
2015-11-04 10:05:00,57.42,57.42,57.33,57.36,21105.0,41.3604,41.3604,41.2956,41.3172,21105.0
2015-11-04 10:10:00,57.37,57.43,57.36,57.38,12901.0,41.3244,41.3676,41.3172,41.3316,12901.0
2015-11-04 10:15:00,57.37,57.44,57.34,57.44,17599.0,41.3244,41.3748,41.3028,41.3748,17599.0
2015-11-04 10:20:00,57.44,57.44,57.38,57.39,13275.0,41.3748,41.3748,41.3316,41.3388,13275.0
2015-11-04 10:25:00,57.39,57.46,57.39,57.43,25663.0,41.3388,41.3892,41.3388,41.3676,25663.0
2015-11-04 10:30:00,57.43,57.54,57.42,57.52,15081.0,41.3676,41.4468,41.3604,41.4324,15081.0
2015-11-04 10:35:00,57.52,57.53,57.46,57.51,38888.0,41.4324,41.4396,41.3892,41.4252,38888.0
2015-11-04 10:40:00,57.51,57.53,57.47,57.48,16637.0,41.4252,41.4396,41.3964,41.4036,16637.0
2015-11-04 10:45:00,57.49,57.54,57.49,57.53,15655.0,41.4108,41.4468,41.4108,41.4396,15655.0
2015-11-04 10:50:00,57.53,57.58,57.49,57.51,15422.0,41.4396,41.4757,41.4108,41.4252,15422.0
2015-11-04 10:55:00,57.5,57.51,57.46,57.46,11322.0,41.418,41.4252,41.3892,41.3892,11322.0
2015-11-04 11:00:00,57.46,57.46,57.42,57.45,19468.0,41.3892,41.3892,41.3604,41.382,19468.0
2015-11-04 11:05:00,57.44,57.45,57.36,57.37,27152.0,41.3748,41.382,41.3172,41.3244,27152.0
2015-11-04 11:10:00,57.38,57.44,57.35,57.35,35821.0,41.3316,41.3748,41.31,41.31,35821.0
2015-11-04 11:15:00,57.36,57.41,57.35,57.35,33621.0,41.3172,41.3532,41.31,41.31,33621.0
2015-11-04 11:20:00,57.34,57.4,57.33,57.38,25920.0,41.3028,41.346,41.2956,41.3316,25920.0
2015-11-04 11:25:00,57.38,57.39,57.35,57.38,15116.0,41.3316,41.3388,41.31,41.3316,15116.0
2015-11-04 11:30:00,57.37,57.41,57.33,57.34,17443.0,41.3244,41.3532,41.2956,41.3028,17443.0
2015-11-04 11:35:00,57.35,57.36,57.31,57.32,13412.0,41.31,41.3172,41.2812,41.2884,13412.0
2015-11-04 11:40:00,57.31,57.32,57.25,57.29,16556.0,41.2812,41.2884,41.2379,41.2668,16556.0
2015-11-04 11:45:00,57.28,57.3,57.25,57.29,56045.0,41.2596,41.274,41.2379,41.2668,56045.0
2015-11-04 11:50:00,57.29,57.33,57.27,57.3,66719.0,41.2668,41.2956,41.2524,41.274,66719.0
2015-11-04 11:55:00,57.31,57.31,57.27,57.28,7573.0,41.2812,41.2812,41.2524,41.2596,7573.0
2015-11-04 12:00:00,57.28,57.29,57.24,57.26,16402.0,41.2596,41.2668,41.2307,41.2452,16402.0
2015-11-04 12:05:00,57.26,57.32,57.25,57.32,7233.0,41.2452,41.2884,41.2379,41.2884,7233.0
2015-11-04 12:10:00,57.32,57.37,57.3,57.35,8147.0,41.2884,41.3244,41.274,41.31,8147.0
2015-11-04 12:15:00,57.36,57.37,57.31,57.33,10715.0,41.3172,41.3244,41.2812,41.2956,10715.0
2015-11-04 12:20:00,57.32,57.35,57.3,57.31,6050.0,41.2884,41.31,41.274,41.2812,6050.0
2015-11-04 12:25:00,57.31,57.32,57.26,57.26,11175.0,41.2812,41.2884,41.2452,41.2452,11175.0
2015-11-04 12:30:00,57.26,57.33,57.26,57.27,29677.0,41.2452,41.2956,41.2452,41.2524,29677.0
2015-11-04 12:35:00,57.28,57.28,57.23,57.23,6449.0,41.2596,41.2596,41.2235,41.2235,6449.0
2015-11-04 12:40:00,57.22,57.22,57.19,57.2,9991.0,41.2163,41.2163,41.1947,41.2019,9991.0
2015-11-04 12:45:00,57.2,57.26,57.2,57.21,5892.0,41.2019,41.2452,41.2019,41.2091,5892.0
2015-11-04 12:50:00,57.21,57.25,57.21,57.24,5904.0,41.2091,41.2379,41.2091,41.2307,5904.0
2015-11-04 12:55:00,57.25,57.34,57.23,57.33,9714.0,41.2379,41.3028,41.2235,41.2956,9714.0
2015-11-04 13:00:00,57.34,57.34,57.21,57.21,15761.0,41.3028,41.3028,41.2091,41.2091,15761.0
2015-11-04 13:05:00,57.22,57.25,57.2,57.2,10751.0,41.2163,41.2379,41.2019,41.2019,10751.0
2015-11-04 13:10:00,57.2,57.28,57.2,57.25,10953.0,41.2019,41.2596,41.2019,41.2379,10953.0
2015-11-04 13:15:00,57.26,57.26,57.21,57.22,11625.0,41.2452,41.2452,41.2091,41.2163,11625.0
2015-11-04 13:20:00,57.21,57.28,57.21,57.28,10779.0,41.2091,41.2596,41.2091,41.2596,10779.0
2015-11-04 13:25:00,57.27,57.28,57.25,57.26,5436.0,41.2524,41.2596,41.2379,41.2452,5436.0
2015-11-04 13:30:00,57.27,57.29,57.25,57.29,9136.0,41.2524,41.2668,41.2379,41.2668,9136.0
2015-11-04 13:35:00,57.29,57.29,57.25,57.28,7501.0,41.2668,41.2668,41.2379,41.2596,7501.0
2015-11-04 13:40:00,57.28,57.28,57.26,57.28,9407.0,41.2596,41.2596,41.2452,41.2596,9407.0
2015-11-04 13:45:00,57.28,57.3,57.24,57.3,12987.0,41.2596,41.274,41.2307,41.274,12987.0
2015-11-04 13:50:00,57.29,57.32,57.29,57.32,6961.0,41.2668,41.2884,41.2668,41.2884,6961.0
2015-11-04 13:55:00,57.31,57.32,57.28,57.32,11257.0,41.2812,41.2884,41.2596,41.2884,11257.0
2015-11-04 14:00:00,57.32,57.33,57.29,57.32,10582.0,41.2884,41.2956,41.2668,41.2884,10582.0
2015-11-04 14:05:00,57.33,57.39,57.31,57.37,22786.0,41.2956,41.3388,41.2812,41.3244,22786.0
2015-11-04 14:10:00,57.37,57.4,57.36,57.37,20388.0,41.3244,41.346,41.3172,41.3244,20388.0
2015-11-04 14:15:00,57.37,57.4,57.37,57.39,11904.0,41.3244,41.346,41.3244,41.3388,11904.0
2015-11-04 14:20:00,57.4,57.4,57.34,57.34,10558.0,41.346,41.346,41.3028,41.3028,10558.0
2015-11-04 14:25:00,57.34,57.36,57.31,57.33,13630.0,41.3028,41.3172,41.2812,41.2956,13630.0
2015-11-04 14:30:00,57.34,57.39,57.34,57.37,15211.0,41.3028,41.3388,41.3028,41.3244,15211.0
2015-11-04 14:35:00,57.37,57.42,57.36,57.41,43605.0,41.3244,41.3604,41.3172,41.3532,43605.0
2015-11-04 14:40:00,57.41,57.42,57.33,57.34,20253.0,41.3532,41.3604,41.2956,41.3028,20253.0
2015-11-04 14:45:00,57.35,57.38,57.34,57.38,15914.0,41.31,41.3316,41.3028,41.3316,15914.0
2015-11-04 14:50:00,57.38,57.39,57.34,57.39,15622.0,41.3316,41.3388,41.3028,41.3388,15622.0
2015-11-04 14:55:00,57.39,57.42,57.37,57.41,26662.0,41.3388,41.3604,41.3244,41.3532,26662.0
2015-11-04 15:00:00,57.42,57.43,57.32,57.35,109729.0,41.3604,41.3676,41.2884,41.31,109729.0
2015-11-04 15:05:00,57.35,57.37,57.34,57.37,28708.0,41.31,41.3244,41.3028,41.3244,28708.0
2015-11-04 15:10:00,57.37,57.38,57.3,57.3,48561.0,41.3244,41.3316,41.274,41.274,48561.0
2015-11-04 15:15:00,57.3,57.35,57.3,57.31,32673.0,41.274,41.31,41.274,41.2812,32673.0
2015-11-04 15:20:00,57.32,57.36,57.31,57.34,18609.0,41.2884,41.3172,41.2812,41.3028,18609.0
2015-11-04 15:25:00,57.35,57.4,57.34,57.36,25617.0,41.31,41.346,41.3028,41.3172,25617.0
2015-11-04 15:30:00,57.36,57.38,57.3,57.3,36845.0,41.3172,41.3316,41.274,41.274,36845.0
2015-11-04 15:35:00,57.3,57.31,57.26,57.26,25340.0,41.274,41.2812,41.2452,41.2452,25340.0
2015-11-04 15:40:00,57.27,57.28,57.16,57.19,61931.0,41.2524,41.2596,41.1731,41.1947,61931.0
2015-11-04 15:45:00,57.19,57.22,57.16,57.18,38155.0,41.1947,41.2163,41.1731,41.1875,38155.0
2015-11-04 15:50:00,57.18,57.21,57.15,57.17,92194.0,41.1875,41.2091,41.1659,41.1803,92194.0
2015-11-04 15:55:00,57.17,57.3,57.15,57.28,248322.0,41.1803,41.274,41.1659,41.2596,248322.0
2015-11-05 09:30:00,57.25,57.47,57.1,57.33,53779.0,41.2379,41.3964,41.1299,41.2956,53779.0
2015-11-05 09:35:00,57.32,57.41,57.28,57.38,16243.0,41.2884,41.3532,41.2596,41.3316,16243.0
2015-11-05 09:40:00,57.37,57.38,57.09,57.13,93123.0,41.3244,41.3316,41.1227,41.1515,93123.0
2015-11-05 09:45:00,57.15,57.21,57.09,57.15,48756.0,41.1659,41.2091,41.1227,41.1659,48756.0
2015-11-05 09:50:00,57.14,57.19,57.13,57.18,15535.0,41.1587,41.1947,41.1515,41.1875,15535.0
2015-11-05 09:55:00,57.17,57.29,57.17,57.29,14105.0,41.1803,41.2668,41.1803,41.2668,14105.0
2015-11-05 10:00:00,57.29,57.35,57.26,57.28,12629.0,41.2668,41.31,41.2452,41.2596,12629.0
2015-11-05 10:05:00,57.28,57.3,57.19,57.2,26404.0,41.2596,41.274,41.1947,41.2019,26404.0
2015-11-05 10:10:00,57.2,57.28,57.2,57.23,12456.0,41.2019,41.2596,41.2019,41.2235,12456.0
2015-11-05 10:15:00,57.22,57.33,57.22,57.3,15772.0,41.2163,41.2956,41.2163,41.274,15772.0
2015-11-05 10:20:00,57.3,57.38,57.3,57.36,14552.0,41.274,41.3316,41.274,41.3172,14552.0
2015-11-05 10:25:00,57.36,57.37,57.3,57.33,46970.0,41.3172,41.3244,41.274,41.2956,46970.0
2015-11-05 10:30:00,57.33,57.33,57.19,57.25,22621.0,41.2956,41.2956,41.1947,41.2379,22621.0
2015-11-05 10:35:00,57.25,57.26,57.21,57.22,15574.0,41.2379,41.2452,41.2091,41.2163,15574.0
2015-11-05 10:40:00,57.22,57.23,57.14,57.23,22329.0,41.2163,41.2235,41.1587,41.2235,22329.0
2015-11-05 10:45:00,57.22,57.29,57.18,57.21,15883.0,41.2163,41.2668,41.1875,41.2091,15883.0
2015-11-05 10:50:00,57.21,57.27,57.2,57.25,15702.0,41.2091,41.2524,41.2019,41.2379,15702.0
2015-11-05 10:55:00,57.25,57.26,57.16,57.16,27773.0,41.2379,41.2452,41.1731,41.1731,27773.0
2015-11-05 11:00:00,57.17,57.19,57.12,57.14,19656.0,41.1803,41.1947,41.1443,41.1587,19656.0
2015-11-05 11:05:00,57.13,57.14,57.09,57.09,14470.0,41.1515,41.1587,41.1227,41.1227,14470.0
2015-11-05 11:10:00,57.09,57.18,57.09,57.17,13450.0,41.1227,41.1875,41.1227,41.1803,13450.0
2015-11-05 11:15:00,57.17,57.28,57.17,57.24,19512.0,41.1803,41.2596,41.1803,41.2307,19512.0
2015-11-05 11:20:00,57.25,57.25,57.21,57.22,9456.0,41.2379,41.2379,41.2091,41.2163,9456.0
2015-11-05 11:25:00,57.23,57.27,57.21,57.22,32640.0,41.2235,41.2524,41.2091,41.2163,32640.0
2015-11-05 11:30:00,57.22,57.23,57.16,57.19,22731.0,41.2163,41.2235,41.1731,41.1947,22731.0
2015-11-05 11:35:00,57.19,57.19,57.15,57.16,16172.0,41.1947,41.1947,41.1659,41.1731,16172.0
2015-11-05 11:40:00,57.15,57.25,57.15,57.19,107110.0,41.1659,41.2379,41.1659,41.1947,107110.0
2015-11-05 11:45:00,57.19,57.23,57.16,57.17,46737.0,41.1947,41.2235,41.1731,41.1803,46737.0
2015-11-05 11:50:00,57.17,57.22,57.17,57.19,71315.0,41.1803,41.2163,41.1803,41.1947,71315.0
2015-11-05 11:55:00,57.18,57.22,57.16,57.21,10877.0,41.1875,41.2163,41.1731,41.2091,10877.0
2015-11-05 12:00:00,57.21,57.24,57.19,57.22,34319.0,41.2091,41.2307,41.1947,41.2163,34319.0
2015-11-05 12:05:00,57.23,57.31,57.23,57.29,15042.0,41.2235,41.2812,41.2235,41.2668,15042.0
2015-11-05 12:10:00,57.28,57.29,57.19,57.2,32920.0,41.2596,41.2668,41.1947,41.2019,32920.0
2015-11-05 12:15:00,57.2,57.27,57.2,57.23,41793.0,41.2019,41.2524,41.2019,41.2235,41793.0
2015-11-05 12:20:00,57.23,57.3,57.23,57.28,11451.0,41.2235,41.274,41.2235,41.2596,11451.0
2015-11-05 12:25:00,57.28,57.33,57.26,57.32,14932.0,41.2596,41.2956,41.2452,41.2884,14932.0
2015-11-05 12:30:00,57.32,57.33,57.26,57.29,20373.0,41.2884,41.2956,41.2452,41.2668,20373.0
2015-11-05 12:35:00,57.29,57.3,57.26,57.29,11702.0,41.2668,41.274,41.2452,41.2668,11702.0
2015-11-05 12:40:00,57.3,57.32,57.29,57.3,10139.0,41.274,41.2884,41.2668,41.274,10139.0
2015-11-05 12:45:00,57.31,57.33,57.29,57.3,15271.0,41.2812,41.2956,41.2668,41.274,15271.0
2015-11-05 12:50:00,57.3,57.32,57.28,57.31,13137.0,41.274,41.2884,41.2596,41.2812,13137.0
2015-11-05 12:55:00,57.32,57.33,57.28,57.32,20456.0,41.2884,41.2956,41.2596,41.2884,20456.0
2015-11-05 13:00:00,57.32,57.35,57.3,57.35,24165.0,41.2884,41.31,41.274,41.31,24165.0
2015-11-05 13:05:00,57.35,57.37,57.32,57.37,45087.0,41.31,41.3244,41.2884,41.3244,45087.0
2015-11-05 13:10:00,57.36,57.41,57.35,57.36,22012.0,41.3172,41.3532,41.31,41.3172,22012.0
2015-11-05 13:15:00,57.36,57.4,57.35,57.36,17798.0,41.3172,41.346,41.31,41.3172,17798.0
2015-11-05 13:20:00,57.37,57.38,57.31,57.38,31970.0,41.3244,41.3316,41.2812,41.3316,31970.0
2015-11-05 13:25:00,57.37,57.38,57.34,57.35,10724.0,41.3244,41.3316,41.3028,41.31,10724.0
2015-11-05 13:30:00,57.34,57.4,57.34,57.39,28517.0,41.3028,41.346,41.3028,41.3388,28517.0
2015-11-05 13:35:00,57.4,57.42,57.39,57.4,8213.0,41.346,41.3604,41.3388,41.346,8213.0
2015-11-05 13:40:00,57.39,57.46,57.39,57.44,17104.0,41.3388,41.3892,41.3388,41.3748,17104.0
2015-11-05 13:45:00,57.45,57.5,57.43,57.5,14888.0,41.382,41.418,41.3676,41.418,14888.0
2015-11-05 13:50:00,57.5,57.55,57.47,57.55,25691.0,41.418,41.454,41.3964,41.454,25691.0
2015-11-05 13:55:00,57.55,57.56,57.52,57.53,12922.0,41.454,41.4612,41.4324,41.4396,12922.0
2015-11-05 14:00:00,57.53,57.56,57.49,57.5,14960.0,41.4396,41.4612,41.4108,41.418,14960.0
2015-11-05 14:05:00,57.5,57.51,57.49,57.5,8167.0,41.418,41.4252,41.4108,41.418,8167.0
2015-11-05 14:10:00,57.49,57.5,57.47,57.48,10515.0,41.4108,41.418,41.3964,41.4036,10515.0
2015-11-05 14:15:00,57.48,57.49,57.45,57.45,24237.0,41.4036,41.4108,41.382,41.382,24237.0
2015-11-05 14:20:00,57.46,57.5,57.44,57.47,17418.0,41.3892,41.418,41.3748,41.3964,17418.0
2015-11-05 14:25:00,57.47,57.49,57.47,57.49,9484.0,41.3964,41.4108,41.3964,41.4108,9484.0
2015-11-05 14:30:00,57.5,57.51,57.45,57.47,10451.0,41.418,41.4252,41.382,41.3964,10451.0
2015-11-05 14:35:00,57.48,57.5,57.46,57.48,15177.0,41.4036,41.418,41.3892,41.4036,15177.0
2015-11-05 14:40:00,57.49,57.57,57.49,57.57,7233.0,41.4108,41.4684,41.4108,41.4684,7233.0
2015-11-05 14:45:00,57.57,57.57,57.53,57.55,11509.0,41.4684,41.4684,41.4396,41.454,11509.0
2015-11-05 14:50:00,57.55,57.66,57.54,57.64,51562.0,41.454,41.5333,41.4468,41.5189,51562.0
2015-11-05 14:55:00,57.64,57.64,57.56,57.57,37612.0,41.5189,41.5189,41.4612,41.4684,37612.0
2015-11-05 15:00:00,57.58,57.58,57.53,57.54,17004.0,41.4757,41.4757,41.4396,41.4468,17004.0
2015-11-05 15:05:00,57.54,57.55,57.52,57.55,10794.0,41.4468,41.454,41.4324,41.454,10794.0
2015-11-05 15:10:00,57.55,57.57,57.49,57.49,48267.0,41.454,41.4684,41.4108,41.4108,48267.0
2015-11-05 15:15:00,57.49,57.6,57.48,57.58,21575.0,41.4108,41.4901,41.4036,41.4757,21575.0
2015-11-05 15:20:00,57.58,57.59,57.56,57.59,14655.0,41.4757,41.4829,41.4612,41.4829,14655.0
2015-11-05 15:25:00,57.58,57.62,57.58,57.59,40376.0,41.4757,41.5045,41.4757,41.4829,40376.0
2015-11-05 15:30:00,57.59,57.62,57.58,57.61,24744.0,41.4829,41.5045,41.4757,41.4973,24744.0
2015-11-05 15:35:00,57.61,57.63,57.59,57.62,23291.0,41.4973,41.5117,41.4829,41.5045,23291.0
2015-11-05 15:40:00,57.63,57.67,57.6,57.67,28789.0,41.5117,41.5405,41.4901,41.5405,28789.0
2015-11-05 15:45:00,57.66,57.66,57.56,57.59,49030.0,41.5333,41.5333,41.4612,41.4829,49030.0
2015-11-05 15:50:00,57.59,57.63,57.59,57.62,36986.0,41.4829,41.5117,41.4829,41.5045,36986.0
2015-11-05 15:55:00,57.61,57.67,57.6,57.63,109388.0,41.4973,41.5405,41.4901,41.5117,109388.0
2015-11-06 09:30:00,57.31,57.32,57.07,57.1,50579.0,41.2812,41.2884,41.1083,41.1299,50579.0
2015-11-06 09:35:00,57.1,57.13,57.02,57.04,20963.0,41.1299,41.1515,41.0723,41.0867,20963.0
2015-11-06 09:40:00,57.03,57.05,56.79,56.79,38786.0,41.0795,41.0939,40.9066,40.9066,38786.0
2015-11-06 09:45:00,56.78,56.81,56.73,56.74,10537.0,40.8994,40.921,40.8634,40.8706,10537.0
2015-11-06 09:50:00,56.73,56.75,56.65,56.66,48978.0,40.8634,40.8778,40.8058,40.813,48978.0
2015-11-06 09:55:00,56.65,56.66,56.53,56.54,30645.0,40.8058,40.813,40.7193,40.7265,30645.0
2015-11-06 10:00:00,56.54,56.56,56.36,56.37,48476.0,40.7265,40.7409,40.5969,40.6041,48476.0
2015-11-06 10:05:00,56.38,56.43,56.29,56.42,72055.0,40.6113,40.6473,40.5464,40.6401,72055.0
2015-11-06 10:10:00,56.43,56.44,56.33,56.37,46502.0,40.6473,40.6545,40.5753,40.6041,46502.0
2015-11-06 10:15:00,56.36,56.36,56.22,56.26,42321.0,40.5969,40.5969,40.496,40.5248,42321.0
2015-11-06 10:20:00,56.26,56.43,56.23,56.35,111874.0,40.5248,40.6473,40.5032,40.5897,111874.0
2015-11-06 10:25:00,56.34,56.34,56.24,56.3,30468.0,40.5825,40.5825,40.5104,40.5537,30468.0
2015-11-06 10:30:00,56.3,56.37,56.29,56.3,18981.0,40.5537,40.6041,40.5464,40.5537,18981.0
2015-11-06 10:35:00,56.29,56.38,56.29,56.36,29663.0,40.5464,40.6113,40.5464,40.5969,29663.0
2015-11-06 10:40:00,56.36,56.48,56.36,56.46,35468.0,40.5969,40.6833,40.5969,40.6689,35468.0
2015-11-06 10:45:00,56.47,56.47,56.41,56.43,37243.0,40.6761,40.6761,40.6329,40.6473,37243.0
2015-11-06 10:50:00,56.43,56.43,56.33,56.33,41259.0,40.6473,40.6473,40.5753,40.5753,41259.0
2015-11-06 10:55:00,56.33,56.37,56.31,56.32,41573.0,40.5753,40.6041,40.5609,40.5681,41573.0
2015-11-06 11:00:00,56.33,56.35,56.28,56.33,65290.0,40.5753,40.5897,40.5392,40.5753,65290.0
2015-11-06 11:05:00,56.32,56.32,56.28,56.28,21041.0,40.5681,40.5681,40.5392,40.5392,21041.0
2015-11-06 11:10:00,56.28,56.28,56.22,56.26,22520.0,40.5392,40.5392,40.496,40.5248,22520.0
2015-11-06 11:15:00,56.25,56.26,56.15,56.24,22899.0,40.5176,40.5248,40.4456,40.5104,22899.0
2015-11-06 11:20:00,56.25,56.3,56.19,56.2,20000.0,40.5176,40.5537,40.4744,40.4816,20000.0
2015-11-06 11:25:00,56.21,56.32,56.17,56.32,45978.0,40.4888,40.5681,40.46,40.5681,45978.0
2015-11-06 11:30:00,56.32,56.33,56.26,56.3,29472.0,40.5681,40.5753,40.5248,40.5537,29472.0
2015-11-06 11:35:00,56.29,56.4,56.27,56.38,45038.0,40.5464,40.6257,40.532,40.6113,45038.0
2015-11-06 11:40:00,56.39,56.43,56.37,56.41,39263.0,40.6185,40.6473,40.6041,40.6329,39263.0
2015-11-06 11:45:00,56.4,56.47,56.4,56.45,31115.0,40.6257,40.6761,40.6257,40.6617,31115.0
2015-11-06 11:50:00,56.44,56.52,56.44,56.52,30261.0,40.6545,40.7121,40.6545,40.7121,30261.0
2015-11-06 11:55:00,56.51,56.54,56.45,56.45,38597.0,40.7049,40.7265,40.6617,40.6617,38597.0
2015-11-06 12:00:00,56.45,56.5,56.43,56.45,25204.0,40.6617,40.6977,40.6473,40.6617,25204.0
2015-11-06 12:05:00,56.45,56.47,56.44,56.44,25947.0,40.6617,40.6761,40.6545,40.6545,25947.0
2015-11-06 12:10:00,56.44,56.48,56.44,56.44,22758.0,40.6545,40.6833,40.6545,40.6545,22758.0
2015-11-06 12:15:00,56.44,56.46,56.41,56.41,16211.0,40.6545,40.6689,40.6329,40.6329,16211.0
2015-11-06 12:20:00,56.41,56.43,56.33,56.33,28842.0,40.6329,40.6473,40.5753,40.5753,28842.0
2015-11-06 12:25:00,56.33,56.36,56.3,56.33,14225.0,40.5753,40.5969,40.5537,40.5753,14225.0
2015-11-06 12:30:00,56.33,56.33,56.29,56.3,15396.0,40.5753,40.5753,40.5464,40.5537,15396.0
2015-11-06 12:35:00,56.3,56.3,56.21,56.25,21365.0,40.5537,40.5537,40.4888,40.5176,21365.0
2015-11-06 12:40:00,56.25,56.28,56.22,56.28,12894.0,40.5176,40.5392,40.496,40.5392,12894.0
2015-11-06 12:45:00,56.27,56.3,56.27,56.28,18924.0,40.532,40.5537,40.532,40.5392,18924.0
2015-11-06 12:50:00,56.28,56.32,56.27,56.32,9967.0,40.5392,40.5681,40.532,40.5681,9967.0
2015-11-06 12:55:00,56.31,56.34,56.3,56.32,20185.0,40.5609,40.5825,40.5537,40.5681,20185.0
2015-11-06 13:00:00,56.32,56.36,56.3,56.35,22693.0,40.5681,40.5969,40.5537,40.5897,22693.0
2015-11-06 13:05:00,56.36,56.36,56.3,56.35,16227.0,40.5969,40.5969,40.5537,40.5897,16227.0
2015-11-06 13:10:00,56.34,56.39,56.34,56.39,24470.0,40.5825,40.6185,40.5825,40.6185,24470.0
2015-11-06 13:15:00,56.39,56.41,56.35,56.36,22374.0,40.6185,40.6329,40.5897,40.5969,22374.0
2015-11-06 13:20:00,56.36,56.41,56.35,56.39,14592.0,40.5969,40.6329,40.5897,40.6185,14592.0
2015-11-06 13:25:00,56.38,56.45,56.37,56.44,17331.0,40.6113,40.6617,40.6041,40.6545,17331.0
2015-11-06 13:30:00,56.44,56.45,56.41,56.43,32893.0,40.6545,40.6617,40.6329,40.6473,32893.0
2015-11-06 13:35:00,56.42,56.43,56.4,56.41,30798.0,40.6401,40.6473,40.6257,40.6329,30798.0
2015-11-06 13:40:00,56.41,56.42,56.39,56.42,29442.0,40.6329,40.6401,40.6185,40.6401,29442.0
2015-11-06 13:45:00,56.41,56.42,56.36,56.41,12683.0,40.6329,40.6401,40.5969,40.6329,12683.0
2015-11-06 13:50:00,56.41,56.52,56.41,56.49,25303.0,40.6329,40.7121,40.6329,40.6905,25303.0
2015-11-06 13:55:00,56.5,56.55,56.49,56.54,13588.0,40.6977,40.7337,40.6905,40.7265,13588.0
2015-11-06 14:00:00,56.55,56.71,56.55,56.69,49416.0,40.7337,40.849,40.7337,40.8346,49416.0
2015-11-06 14:05:00,56.69,56.76,56.67,56.73,35619.0,40.8346,40.885,40.8202,40.8634,35619.0
2015-11-06 14:10:00,56.73,56.78,56.73,56.77,32390.0,40.8634,40.8994,40.8634,40.8922,32390.0
2015-11-06 14:15:00,56.76,56.79,56.73,56.74,39934.0,40.885,40.9066,40.8634,40.8706,39934.0
2015-11-06 14:20:00,56.74,56.77,56.74,56.74,16895.0,40.8706,40.8922,40.8706,40.8706,16895.0
2015-11-06 14:25:00,56.73,56.75,56.7,56.75,25441.0,40.8634,40.8778,40.8418,40.8778,25441.0
2015-11-06 14:30:00,56.75,56.75,56.52,56.53,83056.0,40.8778,40.8778,40.7121,40.7193,83056.0
2015-11-06 14:35:00,56.52,56.54,56.44,56.44,78117.0,40.7121,40.7265,40.6545,40.6545,78117.0
2015-11-06 14:40:00,56.44,56.47,56.4,56.42,27566.0,40.6545,40.6761,40.6257,40.6401,27566.0
2015-11-06 14:45:00,56.42,56.47,56.4,56.43,28512.0,40.6401,40.6761,40.6257,40.6473,28512.0
2015-11-06 14:50:00,56.43,56.44,56.4,56.43,25577.0,40.6473,40.6545,40.6257,40.6473,25577.0
2015-11-06 14:55:00,56.44,56.45,56.39,56.44,32849.0,40.6545,40.6617,40.6185,40.6545,32849.0
2015-11-06 15:00:00,56.45,56.47,56.41,56.46,43494.0,40.6617,40.6761,40.6329,40.6689,43494.0
2015-11-06 15:05:00,56.46,56.57,56.46,56.51,87761.0,40.6689,40.7481,40.6689,40.7049,87761.0
2015-11-06 15:10:00,56.51,56.52,56.4,56.42,65170.0,40.7049,40.7121,40.6257,40.6401,65170.0
2015-11-06 15:15:00,56.43,56.46,56.4,56.45,46572.0,40.6473,40.6689,40.6257,40.6617,46572.0
2015-11-06 15:20:00,56.45,56.47,56.43,56.47,40285.0,40.6617,40.6761,40.6473,40.6761,40285.0
2015-11-06 15:25:00,56.47,56.51,56.46,56.51,53011.0,40.6761,40.7049,40.6689,40.7049,53011.0
2015-11-06 15:30:00,56.51,56.56,56.5,56.56,60110.0,40.7049,40.7409,40.6977,40.7409,60110.0
2015-11-06 15:35:00,56.56,56.59,56.48,56.5,79497.0,40.7409,40.7625,40.6833,40.6977,79497.0
2015-11-06 15:40:00,56.49,56.52,56.47,56.52,38762.0,40.6905,40.7121,40.6761,40.7121,38762.0
2015-11-06 15:45:00,56.52,56.56,56.51,56.53,54436.0,40.7121,40.7409,40.7049,40.7193,54436.0
2015-11-06 15:50:00,56.54,56.55,56.51,56.52,58203.0,40.7265,40.7337,40.7049,40.7121,58203.0
2015-11-06 15:55:00,56.52,56.58,56.47,56.58,134132.0,40.7121,40.7553,40.6761,40.7553,134132.0
2015-11-09 09:30:00,56.38,56.38,56.18,56.36,53528.0,40.6113,40.6113,40.4672,40.5969,53528.0
2015-11-09 09:35:00,56.39,56.39,56.24,56.25,24186.0,40.6185,40.6185,40.5104,40.5176,24186.0
2015-11-09 09:40:00,56.23,56.26,56.14,56.15,22263.0,40.5032,40.5248,40.4384,40.4456,22263.0
2015-11-09 09:45:00,56.16,56.17,56.04,56.11,38251.0,40.4528,40.46,40.3664,40.4168,38251.0
2015-11-09 09:50:00,56.13,56.18,56.04,56.05,24858.0,40.4312,40.4672,40.3664,40.3736,24858.0
2015-11-09 09:55:00,56.05,56.08,55.97,56.04,42172.0,40.3736,40.3952,40.3159,40.3664,42172.0
2015-11-09 10:00:00,56.07,56.09,55.99,56.01,28536.0,40.388,40.4024,40.3304,40.3448,28536.0
2015-11-09 10:05:00,56.02,56.05,55.99,56.03,35114.0,40.352,40.3736,40.3304,40.3592,35114.0
2015-11-09 10:10:00,56.04,56.11,55.98,56.11,18913.0,40.3664,40.4168,40.3232,40.4168,18913.0
2015-11-09 10:15:00,56.09,56.09,56.02,56.05,23884.0,40.4024,40.4024,40.352,40.3736,23884.0
2015-11-09 10:20:00,56.05,56.05,55.99,56.0,72324.0,40.3736,40.3736,40.3304,40.3376,72324.0
2015-11-09 10:25:00,56.01,56.03,56.0,56.03,27864.0,40.3448,40.3592,40.3376,40.3592,27864.0
2015-11-09 10:30:00,56.02,56.12,56.01,56.12,47798.0,40.352,40.424,40.3448,40.424,47798.0
2015-11-09 10:35:00,56.12,56.22,56.12,56.22,125302.0,40.424,40.496,40.424,40.496,125302.0
2015-11-09 10:40:00,56.21,56.22,56.15,56.15,71044.0,40.4888,40.496,40.4456,40.4456,71044.0
2015-11-09 10:45:00,56.15,56.15,56.09,56.1,23910.0,40.4456,40.4456,40.4024,40.4096,23910.0
2015-11-09 10:50:00,56.1,56.11,56.04,56.05,18273.0,40.4096,40.4168,40.3664,40.3736,18273.0
2015-11-09 10:55:00,56.06,56.15,56.06,56.1,19387.0,40.3808,40.4456,40.3808,40.4096,19387.0
2015-11-09 11:00:00,56.1,56.1,56.04,56.05,9187.0,40.4096,40.4096,40.3664,40.3736,9187.0
2015-11-09 11:05:00,56.05,56.06,56.0,56.02,17995.0,40.3736,40.3808,40.3376,40.352,17995.0
2015-11-09 11:10:00,56.02,56.07,56.02,56.07,28948.0,40.352,40.388,40.352,40.388,28948.0
2015-11-09 11:15:00,56.07,56.08,56.0,56.08,11909.0,40.388,40.3952,40.3376,40.3952,11909.0
2015-11-09 11:20:00,56.08,56.12,56.06,56.09,21709.0,40.3952,40.424,40.3808,40.4024,21709.0
2015-11-09 11:25:00,56.09,56.2,56.09,56.15,51985.0,40.4024,40.4816,40.4024,40.4456,51985.0
2015-11-09 11:30:00,56.16,56.24,56.15,56.23,21449.0,40.4528,40.5104,40.4456,40.5032,21449.0
2015-11-09 11:35:00,56.23,56.28,56.22,56.27,22986.0,40.5032,40.5392,40.496,40.532,22986.0
2015-11-09 11:40:00,56.26,56.27,56.22,56.25,26097.0,40.5248,40.532,40.496,40.5176,26097.0
2015-11-09 11:45:00,56.24,56.27,56.18,56.25,21455.0,40.5104,40.532,40.4672,40.5176,21455.0
2015-11-09 11:50:00,56.25,56.26,56.2,56.25,13521.0,40.5176,40.5248,40.4816,40.5176,13521.0
2015-11-09 11:55:00,56.25,56.31,56.24,56.31,12849.0,40.5176,40.5609,40.5104,40.5609,12849.0
2015-11-09 12:00:00,56.3,56.31,56.25,56.29,37088.0,40.5537,40.5609,40.5176,40.5464,37088.0
2015-11-09 12:05:00,56.3,56.37,56.29,56.37,17270.0,40.5537,40.6041,40.5464,40.6041,17270.0
2015-11-09 12:10:00,56.37,56.41,56.36,56.39,18734.0,40.6041,40.6329,40.5969,40.6185,18734.0
2015-11-09 12:15:00,56.4,56.42,56.33,56.34,18467.0,40.6257,40.6401,40.5753,40.5825,18467.0
2015-11-09 12:20:00,56.33,56.36,56.3,56.31,12675.0,40.5753,40.5969,40.5537,40.5609,12675.0
2015-11-09 12:25:00,56.31,56.34,56.29,56.3,23381.0,40.5609,40.5825,40.5464,40.5537,23381.0
2015-11-09 12:30:00,56.31,56.31,56.27,56.31,23488.0,40.5609,40.5609,40.532,40.5609,23488.0
2015-11-09 12:35:00,56.31,56.37,56.3,56.36,15627.0,40.5609,40.6041,40.5537,40.5969,15627.0
2015-11-09 12:40:00,56.37,56.41,56.35,56.37,19961.0,40.6041,40.6329,40.5897,40.6041,19961.0
2015-11-09 12:45:00,56.37,56.38,56.32,56.33,11442.0,40.6041,40.6113,40.5681,40.5753,11442.0
2015-11-09 12:50:00,56.33,56.33,56.3,56.32,9544.0,40.5753,40.5753,40.5537,40.5681,9544.0
2015-11-09 12:55:00,56.32,56.32,56.27,56.28,20046.0,40.5681,40.5681,40.532,40.5392,20046.0
2015-11-09 13:00:00,56.28,56.28,56.16,56.18,13894.0,40.5392,40.5392,40.4528,40.4672,13894.0
2015-11-09 13:05:00,56.17,56.23,56.15,56.2,11165.0,40.46,40.5032,40.4456,40.4816,11165.0
2015-11-09 13:10:00,56.19,56.2,56.14,56.15,15024.0,40.4744,40.4816,40.4384,40.4456,15024.0
2015-11-09 13:15:00,56.16,56.18,56.14,56.17,11306.0,40.4528,40.4672,40.4384,40.46,11306.0
2015-11-09 13:20:00,56.16,56.2,56.15,56.2,12703.0,40.4528,40.4816,40.4456,40.4816,12703.0
2015-11-09 13:25:00,56.2,56.25,56.2,56.24,16144.0,40.4816,40.5176,40.4816,40.5104,16144.0
2015-11-09 13:30:00,56.24,56.24,56.21,56.22,17281.0,40.5104,40.5104,40.4888,40.496,17281.0
2015-11-09 13:35:00,56.22,56.32,56.21,56.29,13290.0,40.496,40.5681,40.4888,40.5464,13290.0
2015-11-09 13:40:00,56.29,56.33,56.27,56.33,9424.0,40.5464,40.5753,40.532,40.5753,9424.0
2015-11-09 13:45:00,56.32,56.33,56.25,56.27,13734.0,40.5681,40.5753,40.5176,40.532,13734.0
2015-11-09 13:50:00,56.28,56.29,56.24,56.29,20730.0,40.5392,40.5464,40.5104,40.5464,20730.0
2015-11-09 13:55:00,56.29,56.29,56.26,56.27,13229.0,40.5464,40.5464,40.5248,40.532,13229.0
2015-11-09 14:00:00,56.27,56.28,56.22,56.23,28789.0,40.532,40.5392,40.496,40.5032,28789.0
2015-11-09 14:05:00,56.23,56.34,56.23,56.33,20861.0,40.5032,40.5825,40.5032,40.5753,20861.0
2015-11-09 14:10:00,56.33,56.34,56.28,56.29,18477.0,40.5753,40.5825,40.5392,40.5464,18477.0
2015-11-09 14:15:00,56.28,56.3,56.26,56.3,19191.0,40.5392,40.5537,40.5248,40.5537,19191.0
2015-11-09 14:20:00,56.3,56.32,56.28,56.32,17792.0,40.5537,40.5681,40.5392,40.5681,17792.0
2015-11-09 14:25:00,56.32,56.38,56.31,56.36,18546.0,40.5681,40.6113,40.5609,40.5969,18546.0
2015-11-09 14:30:00,56.36,56.42,56.35,56.4,15805.0,40.5969,40.6401,40.5897,40.6257,15805.0
2015-11-09 14:35:00,56.4,56.4,56.27,56.28,21084.0,40.6257,40.6257,40.532,40.5392,21084.0
2015-11-09 14:40:00,56.28,56.3,56.25,56.25,17120.0,40.5392,40.5537,40.5176,40.5176,17120.0
2015-11-09 14:45:00,56.25,56.3,56.23,56.28,25343.0,40.5176,40.5537,40.5032,40.5392,25343.0
2015-11-09 14:50:00,56.3,56.32,56.26,56.26,24236.0,40.5537,40.5681,40.5248,40.5248,24236.0
2015-11-09 14:55:00,56.27,56.29,56.23,56.25,22064.0,40.532,40.5464,40.5032,40.5176,22064.0
2015-11-09 15:00:00,56.25,56.26,56.18,56.22,22251.0,40.5176,40.5248,40.4672,40.496,22251.0
2015-11-09 15:05:00,56.22,56.25,56.14,56.15,23671.0,40.496,40.5176,40.4384,40.4456,23671.0
2015-11-09 15:10:00,56.15,56.18,56.11,56.17,36407.0,40.4456,40.4672,40.4168,40.46,36407.0
2015-11-09 15:15:00,56.17,56.17,56.07,56.13,30560.0,40.46,40.46,40.388,40.4312,30560.0
2015-11-09 15:20:00,56.13,56.17,56.1,56.17,34736.0,40.4312,40.46,40.4096,40.46,34736.0
2015-11-09 15:25:00,56.19,56.32,56.19,56.31,83037.0,40.4744,40.5681,40.4744,40.5609,83037.0
2015-11-09 15:30:00,56.32,56.4,56.31,56.38,51023.0,40.5681,40.6257,40.5609,40.6113,51023.0
2015-11-09 15:35:00,56.38,56.46,56.37,56.45,50437.0,40.6113,40.6689,40.6041,40.6617,50437.0
2015-11-09 15:40:00,56.46,56.61,56.46,56.57,61928.0,40.6689,40.7769,40.6689,40.7481,61928.0
2015-11-09 15:45:00,56.57,56.67,56.55,56.64,128927.0,40.7481,40.8202,40.7337,40.7986,128927.0
2015-11-09 15:50:00,56.64,56.65,56.58,56.61,101590.0,40.7986,40.8058,40.7553,40.7769,101590.0
2015-11-09 15:55:00,56.61,56.61,56.41,56.45,341142.0,40.7769,40.7769,40.6329,40.6617,341142.0
2015-11-10 09:30:00,56.29,56.59,56.27,56.48,37824.0,40.5464,40.7625,40.532,40.6833,37824.0
2015-11-10 09:35:00,56.47,56.68,56.46,56.63,30613.0,40.6761,40.8274,40.6689,40.7914,30613.0
2015-11-10 09:40:00,56.63,56.73,56.58,56.59,14389.0,40.7914,40.8634,40.7553,40.7625,14389.0
2015-11-10 09:45:00,56.53,56.54,56.46,56.47,11650.0,40.7193,40.7265,40.6689,40.6761,11650.0
2015-11-10 09:50:00,56.46,56.48,56.4,56.44,21502.0,40.6689,40.6833,40.6257,40.6545,21502.0
2015-11-10 09:55:00,56.43,56.54,56.43,56.44,18111.0,40.6473,40.7265,40.6473,40.6545,18111.0
2015-11-10 10:00:00,56.43,56.56,56.42,56.56,16526.0,40.6473,40.7409,40.6401,40.7409,16526.0
2015-11-10 10:05:00,56.58,56.66,56.58,56.61,10161.0,40.7553,40.813,40.7553,40.7769,10161.0
2015-11-10 10:10:00,56.61,56.67,56.6,56.62,23306.0,40.7769,40.8202,40.7697,40.7842,23306.0
2015-11-10 10:15:00,56.62,56.63,56.56,56.57,28603.0,40.7842,40.7914,40.7409,40.7481,28603.0
2015-11-10 10:20:00,56.57,56.58,56.52,56.56,22780.0,40.7481,40.7553,40.7121,40.7409,22780.0
2015-11-10 10:25:00,56.55,56.69,56.55,56.67,19668.0,40.7337,40.8346,40.7337,40.8202,19668.0
2015-11-10 10:30:00,56.67,56.72,56.66,56.69,34203.0,40.8202,40.8562,40.813,40.8346,34203.0
2015-11-10 10:35:00,56.69,56.78,56.68,56.75,27869.0,40.8346,40.8994,40.8274,40.8778,27869.0
2015-11-10 10:40:00,56.75,56.76,56.67,56.7,17903.0,40.8778,40.885,40.8202,40.8418,17903.0
2015-11-10 10:45:00,56.69,56.71,56.6,56.64,18896.0,40.8346,40.849,40.7697,40.7986,18896.0
2015-11-10 10:50:00,56.65,56.65,56.61,56.63,12328.0,40.8058,40.8058,40.7769,40.7914,12328.0
2015-11-10 10:55:00,56.64,56.66,56.6,56.61,16497.0,40.7986,40.813,40.7697,40.7769,16497.0
2015-11-10 11:00:00,56.61,56.69,56.61,56.67,24052.0,40.7769,40.8346,40.7769,40.8202,24052.0
2015-11-10 11:05:00,56.68,56.69,56.62,56.64,23690.0,40.8274,40.8346,40.7842,40.7986,23690.0
2015-11-10 11:10:00,56.63,56.67,56.61,56.63,13507.0,40.7914,40.8202,40.7769,40.7914,13507.0
2015-11-10 11:15:00,56.62,56.73,56.62,56.68,20249.0,40.7842,40.8634,40.7842,40.8274,20249.0
2015-11-10 11:20:00,56.69,56.71,56.63,56.64,18698.0,40.8346,40.849,40.7914,40.7986,18698.0
2015-11-10 11:25:00,56.64,56.65,56.6,56.63,17586.0,40.7986,40.8058,40.7697,40.7914,17586.0
2015-11-10 11:30:00,56.64,56.7,56.64,56.65,17385.0,40.7986,40.8418,40.7986,40.8058,17385.0
2015-11-10 11:35:00,56.64,56.71,56.64,56.65,21676.0,40.7986,40.849,40.7986,40.8058,21676.0
2015-11-10 11:40:00,56.64,56.77,56.64,56.76,17667.0,40.7986,40.8922,40.7986,40.885,17667.0
2015-11-10 11:45:00,56.77,56.81,56.75,56.79,24443.0,40.8922,40.921,40.8778,40.9066,24443.0
2015-11-10 11:50:00,56.8,56.82,56.76,56.77,22477.0,40.9138,40.9282,40.885,40.8922,22477.0
2015-11-10 11:55:00,56.77,56.82,56.76,56.8,21112.0,40.8922,40.9282,40.885,40.9138,21112.0
2015-11-10 12:00:00,56.79,56.8,56.75,56.75,15416.0,40.9066,40.9138,40.8778,40.8778,15416.0
2015-11-10 12:05:00,56.76,56.79,56.75,56.79,25904.0,40.885,40.9066,40.8778,40.9066,25904.0
2015-11-10 12:10:00,56.78,56.84,56.78,56.78,14360.0,40.8994,40.9426,40.8994,40.8994,14360.0
2015-11-10 12:15:00,56.78,56.8,56.76,56.77,14729.0,40.8994,40.9138,40.885,40.8922,14729.0
2015-11-10 12:20:00,56.76,56.77,56.74,56.74,13794.0,40.885,40.8922,40.8706,40.8706,13794.0
2015-11-10 12:25:00,56.74,56.75,56.67,56.72,28596.0,40.8706,40.8778,40.8202,40.8562,28596.0
2015-11-10 12:30:00,56.71,56.73,56.63,56.65,29686.0,40.849,40.8634,40.7914,40.8058,29686.0
2015-11-10 12:35:00,56.65,56.69,56.62,56.69,16398.0,40.8058,40.8346,40.7842,40.8346,16398.0
2015-11-10 12:40:00,56.67,56.73,56.67,56.72,11032.0,40.8202,40.8634,40.8202,40.8562,11032.0
2015-11-10 12:45:00,56.72,56.73,56.67,56.71,13578.0,40.8562,40.8634,40.8202,40.849,13578.0
2015-11-10 12:50:00,56.71,56.71,56.68,56.69,10377.0,40.849,40.849,40.8274,40.8346,10377.0
2015-11-10 12:55:00,56.69,56.7,56.68,56.69,9734.0,40.8346,40.8418,40.8274,40.8346,9734.0
2015-11-10 13:00:00,56.68,56.69,56.65,56.66,12716.0,40.8274,40.8346,40.8058,40.813,12716.0
2015-11-10 13:05:00,56.66,56.67,56.6,56.61,31632.0,40.813,40.8202,40.7697,40.7769,31632.0
2015-11-10 13:10:00,56.61,56.65,56.59,56.64,14389.0,40.7769,40.8058,40.7625,40.7986,14389.0
2015-11-10 13:15:00,56.65,56.66,56.61,56.62,14737.0,40.8058,40.813,40.7769,40.7842,14737.0
2015-11-10 13:20:00,56.61,56.62,56.59,56.61,11603.0,40.7769,40.7842,40.7625,40.7769,11603.0
2015-11-10 13:25:00,56.6,56.65,56.59,56.65,16994.0,40.7697,40.8058,40.7625,40.8058,16994.0
2015-11-10 13:30:00,56.66,56.69,56.65,56.67,11172.0,40.813,40.8346,40.8058,40.8202,11172.0
2015-11-10 13:35:00,56.67,56.71,56.65,56.7,17322.0,40.8202,40.849,40.8058,40.8418,17322.0
2015-11-10 13:40:00,56.7,56.71,56.65,56.71,28536.0,40.8418,40.849,40.8058,40.849,28536.0
2015-11-10 13:45:00,56.71,56.76,56.7,56.72,18353.0,40.849,40.885,40.8418,40.8562,18353.0
2015-11-10 13:50:00,56.73,56.8,56.72,56.79,25896.0,40.8634,40.9138,40.8562,40.9066,25896.0
2015-11-10 13:55:00,56.79,56.8,56.73,56.74,15536.0,40.9066,40.9138,40.8634,40.8706,15536.0
2015-11-10 14:00:00,56.73,56.78,56.73,56.76,33455.0,40.8634,40.8994,40.8634,40.885,33455.0
2015-11-10 14:05:00,56.76,56.77,56.73,56.74,10851.0,40.885,40.8922,40.8634,40.8706,10851.0
2015-11-10 14:10:00,56.73,56.74,56.71,56.73,9426.0,40.8634,40.8706,40.849,40.8634,9426.0
2015-11-10 14:15:00,56.73,56.75,56.72,56.74,17020.0,40.8634,40.8778,40.8562,40.8706,17020.0
2015-11-10 14:20:00,56.73,56.79,56.73,56.77,22187.0,40.8634,40.9066,40.8634,40.8922,22187.0
2015-11-10 14:25:00,56.77,56.79,56.73,56.77,19780.0,40.8922,40.9066,40.8634,40.8922,19780.0
2015-11-10 14:30:00,56.76,56.8,56.74,56.74,38736.0,40.885,40.9138,40.8706,40.8706,38736.0
2015-11-10 14:35:00,56.75,56.75,56.69,56.7,25795.0,40.8778,40.8778,40.8346,40.8418,25795.0
2015-11-10 14:40:00,56.69,56.75,56.68,56.75,36848.0,40.8346,40.8778,40.8274,40.8778,36848.0
2015-11-10 14:45:00,56.75,56.76,56.72,56.73,26882.0,40.8778,40.885,40.8562,40.8634,26882.0
2015-11-10 14:50:00,56.74,56.77,56.72,56.73,17069.0,40.8706,40.8922,40.8562,40.8634,17069.0
2015-11-10 14:55:00,56.73,56.75,56.69,56.7,23139.0,40.8634,40.8778,40.8346,40.8418,23139.0
2015-11-10 15:00:00,56.69,56.7,56.62,56.62,49699.0,40.8346,40.8418,40.7842,40.7842,49699.0
2015-11-10 15:05:00,56.62,56.69,56.62,56.69,26595.0,40.7842,40.8346,40.7842,40.8346,26595.0
2015-11-10 15:10:00,56.7,56.71,56.68,56.68,19979.0,40.8418,40.849,40.8274,40.8274,19979.0
2015-11-10 15:15:00,56.69,56.69,56.58,56.59,50446.0,40.8346,40.8346,40.7553,40.7625,50446.0
2015-11-10 15:20:00,56.59,56.6,56.57,56.6,35175.0,40.7625,40.7697,40.7481,40.7697,35175.0
2015-11-10 15:25:00,56.58,56.63,56.57,56.62,24521.0,40.7553,40.7914,40.7481,40.7842,24521.0
2015-11-10 15:30:00,56.63,56.73,56.62,56.7,142187.0,40.7914,40.8634,40.7842,40.8418,142187.0
2015-11-10 15:35:00,56.7,56.7,56.64,56.64,33218.0,40.8418,40.8418,40.7986,40.7986,33218.0
2015-11-10 15:40:00,56.65,56.74,56.63,56.7,55897.0,40.8058,40.8706,40.7914,40.8418,55897.0
2015-11-10 15:45:00,56.7,56.72,56.67,56.69,69095.0,40.8418,40.8562,40.8202,40.8346,69095.0
2015-11-10 15:50:00,56.69,56.69,56.61,56.63,53679.0,40.8346,40.8346,40.7769,40.7914,53679.0
2015-11-10 15:55:00,56.63,56.68,56.6,56.67,205869.0,40.7914,40.8274,40.7697,40.8202,205869.0
2015-11-11 09:30:00,56.83,56.86,56.67,56.79,15780.0,40.9354,40.957,40.8202,40.9066,15780.0
2015-11-11 09:35:00,56.75,56.9,56.75,56.85,24540.0,40.8778,40.9858,40.8778,40.9498,24540.0
2015-11-11 09:40:00,56.87,56.91,56.85,56.9,10629.0,40.9642,40.993,40.9498,40.9858,10629.0
2015-11-11 09:45:00,56.89,56.97,56.89,56.96,47510.0,40.9786,41.0363,40.9786,41.0291,47510.0
2015-11-11 09:50:00,56.97,57.03,56.96,56.98,11365.0,41.0363,41.0795,41.0291,41.0435,11365.0
2015-11-11 09:55:00,57.0,57.0,56.92,56.95,33844.0,41.0579,41.0579,41.0002,41.0219,33844.0
2015-11-11 10:00:00,56.97,56.99,56.91,56.93,12747.0,41.0363,41.0507,40.993,41.0074,12747.0
2015-11-11 10:05:00,56.93,57.03,56.93,57.02,10760.0,41.0074,41.0795,41.0074,41.0723,10760.0
2015-11-11 10:10:00,57.03,57.09,56.99,57.0,36227.0,41.0795,41.1227,41.0507,41.0579,36227.0
2015-11-11 10:15:00,57.0,57.02,56.96,56.98,11995.0,41.0579,41.0723,41.0291,41.0435,11995.0
2015-11-11 10:20:00,56.96,56.99,56.95,56.96,12157.0,41.0291,41.0507,41.0219,41.0291,12157.0
2015-11-11 10:25:00,56.95,56.99,56.92,56.96,7638.0,41.0219,41.0507,41.0002,41.0291,7638.0
2015-11-11 10:30:00,56.96,56.98,56.95,56.98,5630.0,41.0291,41.0435,41.0219,41.0435,5630.0
2015-11-11 10:35:00,56.97,56.98,56.89,56.93,13639.0,41.0363,41.0435,40.9786,41.0074,13639.0
2015-11-11 10:40:00,56.93,56.94,56.91,56.92,8363.0,41.0074,41.0147,40.993,41.0002,8363.0
2015-11-11 10:45:00,56.92,56.96,56.89,56.95,9228.0,41.0002,41.0291,40.9786,41.0219,9228.0
2015-11-11 10:50:00,56.96,56.99,56.91,56.99,7572.0,41.0291,41.0507,40.993,41.0507,7572.0
2015-11-11 10:55:00,56.99,57.06,56.99,57.05,21616.0,41.0507,41.1011,41.0507,41.0939,21616.0
2015-11-11 11:00:00,57.05,57.06,57.0,57.03,14381.0,41.0939,41.1011,41.0579,41.0795,14381.0
2015-11-11 11:05:00,57.03,57.08,57.01,57.08,19168.0,41.0795,41.1155,41.0651,41.1155,19168.0
2015-11-11 11:10:00,57.08,57.11,57.07,57.1,23068.0,41.1155,41.1371,41.1083,41.1299,23068.0
2015-11-11 11:15:00,57.1,57.15,57.1,57.14,18528.0,41.1299,41.1659,41.1299,41.1587,18528.0
2015-11-11 11:20:00,57.14,57.15,57.13,57.14,10722.0,41.1587,41.1659,41.1515,41.1587,10722.0
2015-11-11 11:25:00,57.13,57.15,57.12,57.14,22995.0,41.1515,41.1659,41.1443,41.1587,22995.0
2015-11-11 11:30:00,57.14,57.22,57.14,57.19,32750.0,41.1587,41.2163,41.1587,41.1947,32750.0
2015-11-11 11:35:00,57.18,57.21,57.13,57.13,12428.0,41.1875,41.2091,41.1515,41.1515,12428.0
2015-11-11 11:40:00,57.13,57.14,57.11,57.13,6467.0,41.1515,41.1587,41.1371,41.1515,6467.0
2015-11-11 11:45:00,57.13,57.18,57.13,57.17,19069.0,41.1515,41.1875,41.1515,41.1803,19069.0
2015-11-11 11:50:00,57.16,57.19,57.16,57.16,5847.0,41.1731,41.1947,41.1731,41.1731,5847.0
2015-11-11 11:55:00,57.17,57.19,57.16,57.17,7521.0,41.1803,41.1947,41.1731,41.1803,7521.0
2015-11-11 12:00:00,57.17,57.18,57.14,57.15,7583.0,41.1803,41.1875,41.1587,41.1659,7583.0
2015-11-11 12:05:00,57.15,57.18,57.14,57.16,14091.0,41.1659,41.1875,41.1587,41.1731,14091.0
2015-11-11 12:10:00,57.17,57.18,57.15,57.18,7813.0,41.1803,41.1875,41.1659,41.1875,7813.0
2015-11-11 12:15:00,57.18,57.23,57.17,57.2,14270.0,41.1875,41.2235,41.1803,41.2019,14270.0
2015-11-11 12:20:00,57.2,57.26,57.2,57.25,16686.0,41.2019,41.2452,41.2019,41.2379,16686.0
2015-11-11 12:25:00,57.26,57.32,57.26,57.31,15273.0,41.2452,41.2884,41.2452,41.2812,15273.0
2015-11-11 12:30:00,57.31,57.32,57.29,57.32,17681.0,41.2812,41.2884,41.2668,41.2884,17681.0
2015-11-11 12:35:00,57.33,57.37,57.32,57.33,10483.0,41.2956,41.3244,41.2884,41.2956,10483.0
2015-11-11 12:40:00,57.34,57.37,57.34,57.37,3309.0,41.3028,41.3244,41.3028,41.3244,3309.0
2015-11-11 12:45:00,57.37,57.39,57.36,57.39,3183.0,41.3244,41.3388,41.3172,41.3388,3183.0
2015-11-11 12:50:00,57.39,57.39,57.32,57.35,17976.0,41.3388,41.3388,41.2884,41.31,17976.0
2015-11-11 12:55:00,57.35,57.36,57.3,57.3,28561.0,41.31,41.3172,41.274,41.274,28561.0
2015-11-11 13:00:00,57.3,57.3,57.25,57.27,15486.0,41.274,41.274,41.2379,41.2524,15486.0
2015-11-11 13:05:00,57.27,57.27,57.18,57.2,9762.0,41.2524,41.2524,41.1875,41.2019,9762.0
2015-11-11 13:10:00,57.21,57.24,57.18,57.23,7049.0,41.2091,41.2307,41.1875,41.2235,7049.0
2015-11-11 13:15:00,57.22,57.26,57.2,57.24,15120.0,41.2163,41.2452,41.2019,41.2307,15120.0
2015-11-11 13:20:00,57.24,57.29,57.23,57.23,27630.0,41.2307,41.2668,41.2235,41.2235,27630.0
2015-11-11 13:25:00,57.23,57.32,57.2,57.29,37666.0,41.2235,41.2884,41.2019,41.2668,37666.0
2015-11-11 13:30:00,57.28,57.31,57.26,57.3,33308.0,41.2596,41.2812,41.2452,41.274,33308.0
2015-11-11 13:35:00,57.29,57.32,57.27,57.3,17618.0,41.2668,41.2884,41.2524,41.274,17618.0
2015-11-11 13:40:00,57.3,57.34,57.28,57.32,10347.0,41.274,41.3028,41.2596,41.2884,10347.0
2015-11-11 13:45:00,57.32,57.35,57.31,57.34,15220.0,41.2884,41.31,41.2812,41.3028,15220.0
2015-11-11 13:50:00,57.34,57.34,57.29,57.3,14711.0,41.3028,41.3028,41.2668,41.274,14711.0
2015-11-11 13:55:00,57.3,57.33,57.29,57.3,20792.0,41.274,41.2956,41.2668,41.274,20792.0
2015-11-11 14:00:00,57.29,57.31,57.27,57.3,19102.0,41.2668,41.2812,41.2524,41.274,19102.0
2015-11-11 14:05:00,57.3,57.32,57.28,57.3,21734.0,41.274,41.2884,41.2596,41.274,21734.0
2015-11-11 14:10:00,57.3,57.34,57.29,57.32,19057.0,41.274,41.3028,41.2668,41.2884,19057.0
2015-11-11 14:15:00,57.32,57.35,57.31,57.34,12376.0,41.2884,41.31,41.2812,41.3028,12376.0
2015-11-11 14:20:00,57.35,57.35,57.32,57.34,8105.0,41.31,41.31,41.2884,41.3028,8105.0
2015-11-11 14:25:00,57.34,57.39,57.33,57.38,15798.0,41.3028,41.3388,41.2956,41.3316,15798.0
2015-11-11 14:30:00,57.39,57.42,57.39,57.4,32762.0,41.3388,41.3604,41.3388,41.346,32762.0
2015-11-11 14:35:00,57.39,57.39,57.34,57.35,13883.0,41.3388,41.3388,41.3028,41.31,13883.0
2015-11-11 14:40:00,57.35,57.39,57.34,57.36,15320.0,41.31,41.3388,41.3028,41.3172,15320.0
2015-11-11 14:45:00,57.36,57.37,57.34,57.35,17709.0,41.3172,41.3244,41.3028,41.31,17709.0
2015-11-11 14:50:00,57.35,57.39,57.34,57.37,17885.0,41.31,41.3388,41.3028,41.3244,17885.0
2015-11-11 14:55:00,57.37,57.37,57.27,57.27,19228.0,41.3244,41.3244,41.2524,41.2524,19228.0
2015-11-11 15:00:00,57.27,57.3,57.24,57.25,12631.0,41.2524,41.274,41.2307,41.2379,12631.0
2015-11-11 15:05:00,57.25,57.26,57.19,57.19,21297.0,41.2379,41.2452,41.1947,41.1947,21297.0
2015-11-11 15:10:00,57.18,57.24,57.18,57.22,14627.0,41.1875,41.2307,41.1875,41.2163,14627.0
2015-11-11 15:15:00,57.22,57.24,57.19,57.2,16923.0,41.2163,41.2307,41.1947,41.2019,16923.0
2015-11-11 15:20:00,57.2,57.21,57.18,57.18,23348.0,41.2019,41.2091,41.1875,41.1875,23348.0
2015-11-11 15:25:00,57.19,57.25,57.19,57.23,16578.0,41.1947,41.2379,41.1947,41.2235,16578.0
2015-11-11 15:30:00,57.23,57.25,57.18,57.2,17802.0,41.2235,41.2379,41.1875,41.2019,17802.0
2015-11-11 15:35:00,57.19,57.22,57.16,57.21,48396.0,41.1947,41.2163,41.1731,41.2091,48396.0
2015-11-11 15:40:00,57.21,57.26,57.2,57.22,31583.0,41.2091,41.2452,41.2019,41.2163,31583.0
2015-11-11 15:45:00,57.22,57.23,57.17,57.17,54598.0,41.2163,41.2235,41.1803,41.1803,54598.0
2015-11-11 15:50:00,57.17,57.19,57.14,57.18,54435.0,41.1803,41.1947,41.1587,41.1875,54435.0
2015-11-11 15:55:00,57.18,57.19,57.13,57.14,117781.0,41.1875,41.1947,41.1515,41.1587,117781.0
2015-11-12 09:30:00,56.69,56.91,56.69,56.81,41726.0,40.8346,40.993,40.8346,40.921,41726.0
2015-11-12 09:35:00,56.83,57.03,56.83,56.88,23708.0,40.9354,41.0795,40.9354,40.9714,23708.0
2015-11-12 09:40:00,56.9,56.9,56.69,56.73,15224.0,40.9858,40.9858,40.8346,40.8634,15224.0
2015-11-12 09:45:00,56.75,56.77,56.62,56.66,22525.0,40.8778,40.8922,40.7842,40.813,22525.0
2015-11-12 09:50:00,56.65,56.67,56.56,56.57,45600.0,40.8058,40.8202,40.7409,40.7481,45600.0
2015-11-12 09:55:00,56.58,56.66,56.56,56.66,32009.0,40.7553,40.813,40.7409,40.813,32009.0
2015-11-12 10:00:00,56.65,56.65,56.48,56.53,27660.0,40.8058,40.8058,40.6833,40.7193,27660.0
2015-11-12 10:05:00,56.53,56.6,56.52,56.59,20507.0,40.7193,40.7697,40.7121,40.7625,20507.0
2015-11-12 10:10:00,56.6,56.6,56.54,56.56,22473.0,40.7697,40.7697,40.7265,40.7409,22473.0
2015-11-12 10:15:00,56.55,56.66,56.51,56.66,41863.0,40.7337,40.813,40.7049,40.813,41863.0
2015-11-12 10:20:00,56.65,56.66,56.46,56.48,47310.0,40.8058,40.813,40.6689,40.6833,47310.0
2015-11-12 10:25:00,56.48,56.51,56.4,56.46,47382.0,40.6833,40.7049,40.6257,40.6689,47382.0
2015-11-12 10:30:00,56.45,56.48,56.38,56.48,20793.0,40.6617,40.6833,40.6113,40.6833,20793.0
2015-11-12 10:35:00,56.49,56.49,56.4,56.48,14481.0,40.6905,40.6905,40.6257,40.6833,14481.0
2015-11-12 10:40:00,56.47,56.48,56.41,56.48,12931.0,40.6761,40.6833,40.6329,40.6833,12931.0
2015-11-12 10:45:00,56.47,56.49,56.41,56.43,14601.0,40.6761,40.6905,40.6329,40.6473,14601.0
2015-11-12 10:50:00,56.43,56.5,56.43,56.5,14432.0,40.6473,40.6977,40.6473,40.6977,14432.0
2015-11-12 10:55:00,56.5,56.55,56.48,56.55,41409.0,40.6977,40.7337,40.6833,40.7337,41409.0
2015-11-12 11:00:00,56.54,56.59,56.52,56.58,13411.0,40.7265,40.7625,40.7121,40.7553,13411.0
2015-11-12 11:05:00,56.58,56.59,56.52,56.58,17310.0,40.7553,40.7625,40.7121,40.7553,17310.0
2015-11-12 11:10:00,56.57,56.57,56.54,56.56,15925.0,40.7481,40.7481,40.7265,40.7409,15925.0
2015-11-12 11:15:00,56.56,56.57,56.47,56.47,27923.0,40.7409,40.7481,40.6761,40.6761,27923.0
2015-11-12 11:20:00,56.47,56.47,56.4,56.44,35601.0,40.6761,40.6761,40.6257,40.6545,35601.0
2015-11-12 11:25:00,56.45,56.48,56.41,56.42,12233.0,40.6617,40.6833,40.6329,40.6401,12233.0
2015-11-12 11:30:00,56.41,56.41,56.35,56.36,16823.0,40.6329,40.6329,40.5897,40.5969,16823.0
2015-11-12 11:35:00,56.37,56.42,56.37,56.41,15564.0,40.6041,40.6401,40.6041,40.6329,15564.0
2015-11-12 11:40:00,56.42,56.43,56.4,56.4,11297.0,40.6401,40.6473,40.6257,40.6257,11297.0
2015-11-12 11:45:00,56.39,56.42,56.34,56.39,23627.0,40.6185,40.6401,40.5825,40.6185,23627.0
2015-11-12 11:50:00,56.4,56.4,56.34,56.39,16525.0,40.6257,40.6257,40.5825,40.6185,16525.0
2015-11-12 11:55:00,56.4,56.51,56.39,56.51,20596.0,40.6257,40.7049,40.6185,40.7049,20596.0
2015-11-12 12:00:00,56.52,56.57,56.51,56.54,25354.0,40.7121,40.7481,40.7049,40.7265,25354.0
2015-11-12 12:05:00,56.53,56.55,56.47,56.49,53573.0,40.7193,40.7337,40.6761,40.6905,53573.0
2015-11-12 12:10:00,56.48,56.48,56.43,56.45,12723.0,40.6833,40.6833,40.6473,40.6617,12723.0
2015-11-12 12:15:00,56.45,56.45,56.4,56.45,16787.0,40.6617,40.6617,40.6257,40.6617,16787.0
2015-11-12 12:20:00,56.46,56.46,56.33,56.34,15873.0,40.6689,40.6689,40.5753,40.5825,15873.0
2015-11-12 12:25:00,56.34,56.36,56.32,56.34,9269.0,40.5825,40.5969,40.5681,40.5825,9269.0
2015-11-12 12:30:00,56.33,56.35,56.31,56.34,11439.0,40.5753,40.5897,40.5609,40.5825,11439.0
2015-11-12 12:35:00,56.34,56.34,56.24,56.26,14111.0,40.5825,40.5825,40.5104,40.5248,14111.0
2015-11-12 12:40:00,56.27,56.29,56.25,56.28,11411.0,40.532,40.5464,40.5176,40.5392,11411.0
2015-11-12 12:45:00,56.29,56.33,56.28,56.32,10721.0,40.5464,40.5753,40.5392,40.5681,10721.0
2015-11-12 12:50:00,56.32,56.34,56.28,56.28,14848.0,40.5681,40.5825,40.5392,40.5392,14848.0
2015-11-12 12:55:00,56.28,56.32,56.25,56.28,14853.0,40.5392,40.5681,40.5176,40.5392,14853.0
2015-11-12 13:00:00,56.29,56.35,56.28,56.32,16721.0,40.5464,40.5897,40.5392,40.5681,16721.0
2015-11-12 13:05:00,56.31,56.35,56.3,56.3,11333.0,40.5609,40.5897,40.5537,40.5537,11333.0
2015-11-12 13:10:00,56.3,56.4,56.3,56.38,9747.0,40.5537,40.6257,40.5537,40.6113,9747.0
2015-11-12 13:15:00,56.37,56.41,56.37,56.41,8907.0,40.6041,40.6329,40.6041,40.6329,8907.0
2015-11-12 13:20:00,56.41,56.41,56.33,56.36,15601.0,40.6329,40.6329,40.5753,40.5969,15601.0
2015-11-12 13:25:00,56.35,56.4,56.35,56.4,11418.0,40.5897,40.6257,40.5897,40.6257,11418.0
2015-11-12 13:30:00,56.42,56.43,56.39,56.4,7887.0,40.6401,40.6473,40.6185,40.6257,7887.0
2015-11-12 13:35:00,56.41,56.48,56.41,56.48,18140.0,40.6329,40.6833,40.6329,40.6833,18140.0
2015-11-12 13:40:00,56.48,56.48,56.41,56.42,11926.0,40.6833,40.6833,40.6329,40.6401,11926.0
2015-11-12 13:45:00,56.41,56.42,56.32,56.36,22500.0,40.6329,40.6401,40.5681,40.5969,22500.0
2015-11-12 13:50:00,56.36,56.36,56.29,56.34,24105.0,40.5969,40.5969,40.5464,40.5825,24105.0
2015-11-12 13:55:00,56.34,56.37,56.33,56.35,20074.0,40.5825,40.6041,40.5753,40.5897,20074.0
2015-11-12 14:00:00,56.36,56.38,56.32,56.34,26621.0,40.5969,40.6113,40.5681,40.5825,26621.0
2015-11-12 14:05:00,56.34,56.42,56.33,56.42,24345.0,40.5825,40.6401,40.5753,40.6401,24345.0
2015-11-12 14:10:00,56.4,56.41,56.32,56.36,13861.0,40.6257,40.6329,40.5681,40.5969,13861.0
2015-11-12 14:15:00,56.37,56.4,56.36,56.4,25692.0,40.6041,40.6257,40.5969,40.6257,25692.0
2015-11-12 14:20:00,56.39,56.4,56.35,56.37,19064.0,40.6185,40.6257,40.5897,40.6041,19064.0
2015-11-12 14:25:00,56.37,56.5,56.37,56.5,26875.0,40.6041,40.6977,40.6041,40.6977,26875.0
2015-11-12 14:30:00,56.51,56.53,56.48,56.51,27435.0,40.7049,40.7193,40.6833,40.7049,27435.0
2015-11-12 14:35:00,56.51,56.54,56.5,56.51,16690.0,40.7049,40.7265,40.6977,40.7049,16690.0
2015-11-12 14:40:00,56.51,56.53,56.47,56.53,19442.0,40.7049,40.7193,40.6761,40.7193,19442.0
2015-11-12 14:45:00,56.52,56.53,56.48,56.5,18019.0,40.7121,40.7193,40.6833,40.6977,18019.0
2015-11-12 14:50:00,56.49,56.49,56.34,56.36,28376.0,40.6905,40.6905,40.5825,40.5969,28376.0
2015-11-12 14:55:00,56.37,56.44,56.34,56.44,20355.0,40.6041,40.6545,40.5825,40.6545,20355.0
2015-11-12 15:00:00,56.43,56.5,56.41,56.45,21984.0,40.6473,40.6977,40.6329,40.6617,21984.0
2015-11-12 15:05:00,56.43,56.45,56.4,56.44,13513.0,40.6473,40.6617,40.6257,40.6545,13513.0
2015-11-12 15:10:00,56.44,56.49,56.41,56.48,53245.0,40.6545,40.6905,40.6329,40.6833,53245.0
2015-11-12 15:15:00,56.48,56.51,56.46,56.5,25769.0,40.6833,40.7049,40.6689,40.6977,25769.0
2015-11-12 15:20:00,56.51,56.51,56.43,56.46,30863.0,40.7049,40.7049,40.6473,40.6689,30863.0
2015-11-12 15:25:00,56.46,56.49,56.43,56.43,29850.0,40.6689,40.6905,40.6473,40.6473,29850.0
2015-11-12 15:30:00,56.44,56.45,56.37,56.37,45340.0,40.6545,40.6617,40.6041,40.6041,45340.0
2015-11-12 15:35:00,56.37,56.41,56.34,56.38,35946.0,40.6041,40.6329,40.5825,40.6113,35946.0
2015-11-12 15:40:00,56.37,56.37,56.28,56.29,29641.0,40.6041,40.6041,40.5392,40.5464,29641.0
2015-11-12 15:45:00,56.29,56.31,56.25,56.25,53122.0,40.5464,40.5609,40.5176,40.5176,53122.0
2015-11-12 15:50:00,56.25,56.28,56.2,56.22,52499.0,40.5176,40.5392,40.4816,40.496,52499.0
2015-11-12 15:55:00,56.22,56.26,56.2,56.21,95367.0,40.496,40.5248,40.4816,40.4888,95367.0
2015-11-13 09:30:00,56.14,56.29,56.04,56.29,54996.0,40.4384,40.5464,40.3664,40.5464,54996.0
2015-11-13 09:35:00,56.28,56.33,56.21,56.33,113778.0,40.5392,40.5753,40.4888,40.5753,113778.0
2015-11-13 09:40:00,56.32,56.53,56.32,56.53,19799.0,40.5681,40.7193,40.5681,40.7193,19799.0
2015-11-13 09:45:00,56.52,56.56,56.5,56.51,28185.0,40.7121,40.7409,40.6977,40.7049,28185.0
2015-11-13 09:50:00,56.5,56.59,56.5,56.58,43674.0,40.6977,40.7625,40.6977,40.7553,43674.0
2015-11-13 09:55:00,56.59,56.65,56.59,56.61,27931.0,40.7625,40.8058,40.7625,40.7769,27931.0
2015-11-13 10:00:00,56.59,56.6,56.45,56.49,31316.0,40.7625,40.7697,40.6617,40.6905,31316.0
2015-11-13 10:05:00,56.47,56.47,56.34,56.36,22089.0,40.6761,40.6761,40.5825,40.5969,22089.0
2015-11-13 10:10:00,56.35,56.35,56.24,56.25,44611.0,40.5897,40.5897,40.5104,40.5176,44611.0
2015-11-13 10:15:00,56.23,56.23,56.12,56.16,24014.0,40.5032,40.5032,40.424,40.4528,24014.0
2015-11-13 10:20:00,56.17,56.22,56.17,56.19,12817.0,40.46,40.496,40.46,40.4744,12817.0
2015-11-13 10:25:00,56.2,56.23,56.14,56.21,55935.0,40.4816,40.5032,40.4384,40.4888,55935.0
2015-11-13 10:30:00,56.23,56.26,56.18,56.22,35350.0,40.5032,40.5248,40.4672,40.496,35350.0
2015-11-13 10:35:00,56.21,56.31,56.21,56.3,15054.0,40.4888,40.5609,40.4888,40.5537,15054.0
2015-11-13 10:40:00,56.3,56.36,56.27,56.28,15161.0,40.5537,40.5969,40.532,40.5392,15161.0
2015-11-13 10:45:00,56.27,56.32,56.26,56.3,13272.0,40.532,40.5681,40.5248,40.5537,13272.0
2015-11-13 10:50:00,56.3,56.3,56.22,56.22,18985.0,40.5537,40.5537,40.496,40.496,18985.0
2015-11-13 10:55:00,56.21,56.24,56.19,56.21,172326.0,40.4888,40.5104,40.4744,40.4888,172326.0
2015-11-13 11:00:00,56.21,56.23,56.18,56.22,49819.0,40.4888,40.5032,40.4672,40.496,49819.0
2015-11-13 11:05:00,56.22,56.26,56.22,56.25,51942.0,40.496,40.5248,40.496,40.5176,51942.0
2015-11-13 11:10:00,56.25,56.26,56.21,56.22,19377.0,40.5176,40.5248,40.4888,40.496,19377.0
2015-11-13 11:15:00,56.22,56.22,56.15,56.19,27316.0,40.496,40.496,40.4456,40.4744,27316.0
2015-11-13 11:20:00,56.2,56.25,56.19,56.22,27455.0,40.4816,40.5176,40.4744,40.496,27455.0
2015-11-13 11:25:00,56.22,56.26,56.2,56.24,150406.0,40.496,40.5248,40.4816,40.5104,150406.0
2015-11-13 11:30:00,56.24,56.25,56.19,56.21,130077.0,40.5104,40.5176,40.4744,40.4888,130077.0
2015-11-13 11:35:00,56.21,56.22,56.18,56.18,32835.0,40.4888,40.496,40.4672,40.4672,32835.0
2015-11-13 11:40:00,56.18,56.18,56.08,56.12,34422.0,40.4672,40.4672,40.3952,40.424,34422.0
2015-11-13 11:45:00,56.12,56.13,56.09,56.09,21050.0,40.424,40.4312,40.4024,40.4024,21050.0
2015-11-13 11:50:00,56.08,56.1,56.01,56.02,40394.0,40.3952,40.4096,40.3448,40.352,40394.0
2015-11-13 11:55:00,56.02,56.08,56.01,56.08,20817.0,40.352,40.3952,40.3448,40.3952,20817.0
2015-11-13 12:00:00,56.08,56.16,56.06,56.16,40789.0,40.3952,40.4528,40.3808,40.4528,40789.0
2015-11-13 12:05:00,56.17,56.18,56.12,56.16,19234.0,40.46,40.4672,40.424,40.4528,19234.0
2015-11-13 12:10:00,56.17,56.22,56.16,56.2,27381.0,40.46,40.496,40.4528,40.4816,27381.0
2015-11-13 12:15:00,56.2,56.25,56.19,56.23,20775.0,40.4816,40.5176,40.4744,40.5032,20775.0
2015-11-13 12:20:00,56.24,56.26,56.21,56.21,11091.0,40.5104,40.5248,40.4888,40.4888,11091.0
2015-11-13 12:25:00,56.21,56.23,56.17,56.18,12449.0,40.4888,40.5032,40.46,40.4672,12449.0
2015-11-13 12:30:00,56.18,56.2,56.16,56.2,8365.0,40.4672,40.4816,40.4528,40.4816,8365.0
2015-11-13 12:35:00,56.19,56.2,56.16,56.17,14333.0,40.4744,40.4816,40.4528,40.46,14333.0
2015-11-13 12:40:00,56.16,56.17,56.15,56.16,11471.0,40.4528,40.46,40.4456,40.4528,11471.0
2015-11-13 12:45:00,56.17,56.17,56.11,56.11,17414.0,40.46,40.46,40.4168,40.4168,17414.0
2015-11-13 12:50:00,56.1,56.11,56.08,56.1,8297.0,40.4096,40.4168,40.3952,40.4096,8297.0
2015-11-13 12:55:00,56.1,56.17,56.09,56.17,11108.0,40.4096,40.46,40.4024,40.46,11108.0
2015-11-13 13:00:00,56.17,56.2,56.16,56.19,20028.0,40.46,40.4816,40.4528,40.4744,20028.0
2015-11-13 13:05:00,56.2,56.21,56.09,56.12,27540.0,40.4816,40.4888,40.4024,40.424,27540.0
2015-11-13 13:10:00,56.12,56.14,56.07,56.09,38565.0,40.424,40.4384,40.388,40.4024,38565.0
2015-11-13 13:15:00,56.08,56.14,56.08,56.11,17834.0,40.3952,40.4384,40.3952,40.4168,17834.0
2015-11-13 13:20:00,56.11,56.13,56.09,56.13,13846.0,40.4168,40.4312,40.4024,40.4312,13846.0
2015-11-13 13:25:00,56.13,56.17,56.1,56.1,18041.0,40.4312,40.46,40.4096,40.4096,18041.0
2015-11-13 13:30:00,56.11,56.11,56.07,56.08,39266.0,40.4168,40.4168,40.388,40.3952,39266.0
2015-11-13 13:35:00,56.07,56.07,56.01,56.07,17339.0,40.388,40.388,40.3448,40.388,17339.0
2015-11-13 13:40:00,56.07,56.1,56.05,56.06,16784.0,40.388,40.4096,40.3736,40.3808,16784.0
2015-11-13 13:45:00,56.06,56.1,56.06,56.08,18044.0,40.3808,40.4096,40.3808,40.3952,18044.0
2015-11-13 13:50:00,56.08,56.11,56.06,56.06,22876.0,40.3952,40.4168,40.3808,40.3808,22876.0
2015-11-13 13:55:00,56.06,56.09,56.05,56.06,12922.0,40.3808,40.4024,40.3736,40.3808,12922.0
2015-11-13 14:00:00,56.06,56.08,56.04,56.07,13550.0,40.3808,40.3952,40.3664,40.388,13550.0
2015-11-13 14:05:00,56.06,56.09,56.03,56.03,13594.0,40.3808,40.4024,40.3592,40.3592,13594.0
2015-11-13 14:10:00,56.03,56.08,56.01,56.06,15909.0,40.3592,40.3952,40.3448,40.3808,15909.0
2015-11-13 14:15:00,56.06,56.08,56.05,56.05,9392.0,40.3808,40.3952,40.3736,40.3736,9392.0
2015-11-13 14:20:00,56.06,56.07,56.01,56.03,11965.0,40.3808,40.388,40.3448,40.3592,11965.0
2015-11-13 14:25:00,56.03,56.03,55.97,55.98,31251.0,40.3592,40.3592,40.3159,40.3232,31251.0
2015-11-13 14:30:00,55.98,55.99,55.94,55.95,18325.0,40.3232,40.3304,40.2943,40.3015,18325.0
2015-11-13 14:35:00,55.95,55.96,55.88,55.89,14570.0,40.3015,40.3087,40.2511,40.2583,14570.0
2015-11-13 14:40:00,55.89,55.91,55.87,55.9,17062.0,40.2583,40.2727,40.2439,40.2655,17062.0
2015-11-13 14:45:00,55.89,55.9,55.83,55.87,20789.0,40.2583,40.2655,40.2151,40.2439,20789.0
2015-11-13 14:50:00,55.87,55.91,55.82,55.82,28504.0,40.2439,40.2727,40.2079,40.2079,28504.0
2015-11-13 14:55:00,55.82,55.85,55.79,55.82,19342.0,40.2079,40.2295,40.1863,40.2079,19342.0
2015-11-13 15:00:00,55.82,55.87,55.82,55.87,10548.0,40.2079,40.2439,40.2079,40.2439,10548.0
2015-11-13 15:05:00,55.87,55.9,55.83,55.89,30556.0,40.2439,40.2655,40.2151,40.2583,30556.0
2015-11-13 15:10:00,55.89,55.91,55.86,55.89,20928.0,40.2583,40.2727,40.2367,40.2583,20928.0
2015-11-13 15:15:00,55.9,55.9,55.79,55.79,18794.0,40.2655,40.2655,40.1863,40.1863,18794.0
2015-11-13 15:20:00,55.8,55.81,55.77,55.8,27460.0,40.1935,40.2007,40.1719,40.1935,27460.0
2015-11-13 15:25:00,55.8,55.81,55.76,55.79,35705.0,40.1935,40.2007,40.1647,40.1863,35705.0
2015-11-13 15:30:00,55.78,55.83,55.73,55.75,103685.0,40.1791,40.2151,40.1431,40.1575,103685.0
2015-11-13 15:35:00,55.74,55.85,55.74,55.81,45019.0,40.1503,40.2295,40.1503,40.2007,45019.0
2015-11-13 15:40:00,55.82,55.89,55.76,55.86,68440.0,40.2079,40.2583,40.1647,40.2367,68440.0
2015-11-13 15:45:00,55.85,55.92,55.84,55.89,68415.0,40.2295,40.2799,40.2223,40.2583,68415.0
2015-11-13 15:50:00,55.89,55.89,55.84,55.85,44099.0,40.2583,40.2583,40.2223,40.2295,44099.0
2015-11-13 15:55:00,55.85,55.9,55.82,55.82,107454.0,40.2295,40.2655,40.2079,40.2079,107454.0
2015-11-16 09:30:00,55.91,56.09,55.91,56.0,90852.0,40.2727,40.4024,40.2727,40.3376,90852.0
2015-11-16 09:35:00,56.01,56.15,56.0,56.12,83197.0,40.3448,40.4456,40.3376,40.424,83197.0
2015-11-16 09:40:00,56.15,56.33,56.13,56.27,72142.0,40.4456,40.5753,40.4312,40.532,72142.0
2015-11-16 09:45:00,56.27,56.57,56.27,56.55,94421.0,40.532,40.7481,40.532,40.7337,94421.0
2015-11-16 09:50:00,56.55,56.59,56.46,56.51,44761.0,40.7337,40.7625,40.6689,40.7049,44761.0
2015-11-16 09:55:00,56.52,56.63,56.51,56.55,27568.0,40.7121,40.7914,40.7049,40.7337,27568.0
2015-11-16 10:00:00,56.56,56.63,56.55,56.62,26432.0,40.7409,40.7914,40.7337,40.7842,26432.0
2015-11-16 10:05:00,56.63,56.71,56.62,56.62,39865.0,40.7914,40.849,40.7842,40.7842,39865.0
2015-11-16 10:10:00,56.63,56.68,56.61,56.67,21326.0,40.7914,40.8274,40.7769,40.8202,21326.0
2015-11-16 10:15:00,56.66,56.66,56.52,56.54,22343.0,40.813,40.813,40.7121,40.7265,22343.0
2015-11-16 10:20:00,56.54,56.68,56.52,56.66,28873.0,40.7265,40.8274,40.7121,40.813,28873.0
2015-11-16 10:25:00,56.67,56.69,56.64,56.67,26753.0,40.8202,40.8346,40.7986,40.8202,26753.0
2015-11-16 10:30:00,56.68,56.7,56.64,56.7,24938.0,40.8274,40.8418,40.7986,40.8418,24938.0
2015-11-16 10:35:00,56.7,56.76,56.68,56.76,27778.0,40.8418,40.885,40.8274,40.885,27778.0
2015-11-16 10:40:00,56.75,56.77,56.68,56.71,19525.0,40.8778,40.8922,40.8274,40.849,19525.0
2015-11-16 10:45:00,56.72,56.87,56.72,56.81,30078.0,40.8562,40.9642,40.8562,40.921,30078.0
2015-11-16 10:50:00,56.8,56.8,56.75,56.78,26204.0,40.9138,40.9138,40.8778,40.8994,26204.0
2015-11-16 10:55:00,56.78,56.81,56.75,56.75,46726.0,40.8994,40.921,40.8778,40.8778,46726.0
2015-11-16 11:00:00,56.75,56.82,56.74,56.75,27149.0,40.8778,40.9282,40.8706,40.8778,27149.0
2015-11-16 11:05:00,56.75,56.82,56.74,56.81,26277.0,40.8778,40.9282,40.8706,40.921,26277.0
2015-11-16 11:10:00,56.8,56.89,56.74,56.78,30352.0,40.9138,40.9786,40.8706,40.8994,30352.0
2015-11-16 11:15:00,56.78,56.78,56.72,56.74,35232.0,40.8994,40.8994,40.8562,40.8706,35232.0
2015-11-16 11:20:00,56.73,56.77,56.68,56.7,16466.0,40.8634,40.8922,40.8274,40.8418,16466.0
2015-11-16 11:25:00,56.7,56.7,56.64,56.64,16860.0,40.8418,40.8418,40.7986,40.7986,16860.0
2015-11-16 11:30:00,56.65,56.75,56.64,56.69,18925.0,40.8058,40.8778,40.7986,40.8346,18925.0
2015-11-16 11:35:00,56.68,56.72,56.68,56.71,18674.0,40.8274,40.8562,40.8274,40.849,18674.0
2015-11-16 11:40:00,56.7,56.72,56.64,56.65,12306.0,40.8418,40.8562,40.7986,40.8058,12306.0
2015-11-16 11:45:00,56.66,56.73,56.65,56.69,15133.0,40.813,40.8634,40.8058,40.8346,15133.0
2015-11-16 11:50:00,56.68,56.69,56.66,56.69,8916.0,40.8274,40.8346,40.813,40.8346,8916.0
2015-11-16 11:55:00,56.69,56.7,56.62,56.64,13525.0,40.8346,40.8418,40.7842,40.7986,13525.0
2015-11-16 12:00:00,56.64,56.68,56.64,56.67,15621.0,40.7986,40.8274,40.7986,40.8202,15621.0
2015-11-16 12:05:00,56.67,56.68,56.62,56.66,26368.0,40.8202,40.8274,40.7842,40.813,26368.0
2015-11-16 12:10:00,56.67,56.68,56.61,56.63,11192.0,40.8202,40.8274,40.7769,40.7914,11192.0
2015-11-16 12:15:00,56.63,56.66,56.61,56.64,15604.0,40.7914,40.813,40.7769,40.7986,15604.0
2015-11-16 12:20:00,56.64,56.73,56.64,56.72,12225.0,40.7986,40.8634,40.7986,40.8562,12225.0
2015-11-16 12:25:00,56.72,56.75,56.7,56.75,16921.0,40.8562,40.8778,40.8418,40.8778,16921.0
2015-11-16 12:30:00,56.75,56.87,56.74,56.79,11319.0,40.8778,40.9642,40.8706,40.9066,11319.0
2015-11-16 12:35:00,56.81,56.83,56.79,56.79,11049.0,40.921,40.9354,40.9066,40.9066,11049.0
2015-11-16 12:40:00,56.78,56.82,56.76,56.79,11349.0,40.8994,40.9282,40.885,40.9066,11349.0
2015-11-16 12:45:00,56.79,56.79,56.71,56.73,10428.0,40.9066,40.9066,40.849,40.8634,10428.0
2015-11-16 12:50:00,56.72,56.73,56.69,56.7,6520.0,40.8562,40.8634,40.8346,40.8418,6520.0
2015-11-16 12:55:00,56.7,56.71,56.67,56.7,31301.0,40.8418,40.849,40.8202,40.8418,31301.0
2015-11-16 13:00:00,56.69,56.76,56.69,56.75,13069.0,40.8346,40.885,40.8346,40.8778,13069.0
2015-11-16 13:05:00,56.76,56.78,56.74,56.76,7906.0,40.885,40.8994,40.8706,40.885,7906.0
2015-11-16 13:10:00,56.77,56.82,56.76,56.78,11503.0,40.8922,40.9282,40.885,40.8994,11503.0
2015-11-16 13:15:00,56.78,56.81,56.77,56.81,8155.0,40.8994,40.921,40.8922,40.921,8155.0
2015-11-16 13:20:00,56.81,56.83,56.77,56.8,15009.0,40.921,40.9354,40.8922,40.9138,15009.0
2015-11-16 13:25:00,56.8,56.81,56.7,56.71,12032.0,40.9138,40.921,40.8418,40.849,12032.0
2015-11-16 13:30:00,56.72,56.77,56.71,56.72,13039.0,40.8562,40.8922,40.849,40.8562,13039.0
2015-11-16 13:35:00,56.71,56.75,56.7,56.71,9588.0,40.849,40.8778,40.8418,40.849,9588.0
2015-11-16 13:40:00,56.7,56.73,56.68,56.7,22485.0,40.8418,40.8634,40.8274,40.8418,22485.0
2015-11-16 13:45:00,56.71,56.76,56.71,56.75,13387.0,40.849,40.885,40.849,40.8778,13387.0
2015-11-16 13:50:00,56.74,56.76,56.71,56.76,23536.0,40.8706,40.885,40.849,40.885,23536.0
2015-11-16 13:55:00,56.75,56.75,56.7,56.71,18002.0,40.8778,40.8778,40.8418,40.849,18002.0
2015-11-16 14:00:00,56.71,56.74,56.7,56.7,21062.0,40.849,40.8706,40.8418,40.8418,21062.0
2015-11-16 14:05:00,56.7,56.73,56.69,56.73,20295.0,40.8418,40.8634,40.8346,40.8634,20295.0
2015-11-16 14:10:00,56.73,56.76,56.68,56.76,19436.0,40.8634,40.885,40.8274,40.885,19436.0
2015-11-16 14:15:00,56.76,56.8,56.74,56.75,17557.0,40.885,40.9138,40.8706,40.8778,17557.0
2015-11-16 14:20:00,56.75,56.79,56.74,56.75,24821.0,40.8778,40.9066,40.8706,40.8778,24821.0
2015-11-16 14:25:00,56.76,56.78,56.72,56.76,15192.0,40.885,40.8994,40.8562,40.885,15192.0
2015-11-16 14:30:00,56.76,56.8,56.75,56.79,21462.0,40.885,40.9138,40.8778,40.9066,21462.0
2015-11-16 14:35:00,56.78,56.81,56.77,56.8,25112.0,40.8994,40.921,40.8922,40.9138,25112.0
2015-11-16 14:40:00,56.8,56.83,56.76,56.77,24100.0,40.9138,40.9354,40.885,40.8922,24100.0
2015-11-16 14:45:00,56.77,56.8,56.72,56.73,33929.0,40.8922,40.9138,40.8562,40.8634,33929.0
2015-11-16 14:50:00,56.74,56.75,56.72,56.75,12414.0,40.8706,40.8778,40.8562,40.8778,12414.0
2015-11-16 14:55:00,56.76,56.8,56.73,56.8,22893.0,40.885,40.9138,40.8634,40.9138,22893.0
2015-11-16 15:00:00,56.8,56.89,56.79,56.87,17459.0,40.9138,40.9786,40.9066,40.9642,17459.0
2015-11-16 15:05:00,56.87,56.91,56.86,56.89,20169.0,40.9642,40.993,40.957,40.9786,20169.0
2015-11-16 15:10:00,56.9,56.94,56.87,56.92,21845.0,40.9858,41.0147,40.9642,41.0002,21845.0
2015-11-16 15:15:00,56.92,56.92,56.85,56.86,27393.0,41.0002,41.0002,40.9498,40.957,27393.0
2015-11-16 15:20:00,56.85,56.93,56.85,56.92,40561.0,40.9498,41.0074,40.9498,41.0002,40561.0
2015-11-16 15:25:00,56.92,56.98,56.91,56.94,24128.0,41.0002,41.0435,40.993,41.0147,24128.0
2015-11-16 15:30:00,56.94,56.96,56.9,56.91,28612.0,41.0147,41.0291,40.9858,40.993,28612.0
2015-11-16 15:35:00,56.92,57.02,56.92,56.96,43381.0,41.0002,41.0723,41.0002,41.0291,43381.0
2015-11-16 15:40:00,56.97,56.97,56.9,56.93,44465.0,41.0363,41.0363,40.9858,41.0074,44465.0
2015-11-16 15:45:00,56.93,57.02,56.93,56.95,86332.0,41.0074,41.0723,41.0074,41.0219,86332.0
2015-11-16 15:50:00,56.96,56.99,56.93,56.98,69141.0,41.0291,41.0507,41.0074,41.0435,69141.0
2015-11-16 15:55:00,56.98,57.13,56.97,57.11,201202.0,41.0435,41.1515,41.0363,41.1371,201202.0
2015-11-17 09:30:00,57.08,57.21,57.06,57.1,61074.0,41.1155,41.2091,41.1011,41.1299,61074.0
2015-11-17 09:35:00,57.08,57.21,57.07,57.2,48373.0,41.1155,41.2091,41.1083,41.2019,48373.0
2015-11-17 09:40:00,57.19,57.26,57.14,57.14,34468.0,41.1947,41.2452,41.1587,41.1587,34468.0
2015-11-17 09:45:00,57.14,57.14,57.09,57.1,26836.0,41.1587,41.1587,41.1227,41.1299,26836.0
2015-11-17 09:50:00,57.11,57.13,57.04,57.08,43555.0,41.1371,41.1515,41.0867,41.1155,43555.0
2015-11-17 09:55:00,57.07,57.11,56.99,57.0,29462.0,41.1083,41.1371,41.0507,41.0579,29462.0
2015-11-17 10:00:00,56.99,57.05,56.99,57.01,22903.0,41.0507,41.0939,41.0507,41.0651,22903.0
2015-11-17 10:05:00,57.02,57.02,56.82,56.82,38118.0,41.0723,41.0723,40.9282,40.9282,38118.0
2015-11-17 10:10:00,56.81,56.84,56.74,56.76,74601.0,40.921,40.9426,40.8706,40.885,74601.0
2015-11-17 10:15:00,56.75,56.84,56.72,56.74,50345.0,40.8778,40.9426,40.8562,40.8706,50345.0
2015-11-17 10:20:00,56.73,56.9,56.73,56.89,22534.0,40.8634,40.9858,40.8634,40.9786,22534.0
2015-11-17 10:25:00,56.9,56.92,56.82,56.82,20309.0,40.9858,41.0002,40.9282,40.9282,20309.0
2015-11-17 10:30:00,56.82,56.91,56.82,56.91,39462.0,40.9282,40.993,40.9282,40.993,39462.0
2015-11-17 10:35:00,56.91,56.99,56.86,56.96,56520.0,40.993,41.0507,40.957,41.0291,56520.0
2015-11-17 10:40:00,56.96,57.03,56.95,57.03,17154.0,41.0291,41.0795,41.0219,41.0795,17154.0
2015-11-17 10:45:00,57.05,57.1,57.04,57.1,18002.0,41.0939,41.1299,41.0867,41.1299,18002.0
2015-11-17 10:50:00,57.09,57.11,57.02,57.08,20680.0,41.1227,41.1371,41.0723,41.1155,20680.0
2015-11-17 10:55:00,57.08,57.15,57.07,57.11,33563.0,41.1155,41.1659,41.1083,41.1371,33563.0
2015-11-17 11:00:00,57.11,57.14,57.08,57.13,26296.0,41.1371,41.1587,41.1155,41.1515,26296.0
2015-11-17 11:05:00,57.14,57.15,57.09,57.09,25080.0,41.1587,41.1659,41.1227,41.1227,25080.0
2015-11-17 11:10:00,57.09,57.15,57.09,57.15,21388.0,41.1227,41.1659,41.1227,41.1659,21388.0
2015-11-17 11:15:00,57.15,57.17,57.09,57.12,30541.0,41.1659,41.1803,41.1227,41.1443,30541.0
2015-11-17 11:20:00,57.13,57.2,57.13,57.19,25985.0,41.1515,41.2019,41.1515,41.1947,25985.0
2015-11-17 11:25:00,57.18,57.25,57.17,57.24,27068.0,41.1875,41.2379,41.1803,41.2307,27068.0
2015-11-17 11:30:00,57.24,57.29,57.22,57.22,32573.0,41.2307,41.2668,41.2163,41.2163,32573.0
2015-11-17 11:35:00,57.21,57.22,57.15,57.17,35874.0,41.2091,41.2163,41.1659,41.1803,35874.0
2015-11-17 11:40:00,57.17,57.25,57.16,57.25,18402.0,41.1803,41.2379,41.1731,41.2379,18402.0
2015-11-17 11:45:00,57.25,57.25,57.23,57.25,13727.0,41.2379,41.2379,41.2235,41.2379,13727.0
2015-11-17 11:50:00,57.25,57.25,57.2,57.2,14216.0,41.2379,41.2379,41.2019,41.2019,14216.0
2015-11-17 11:55:00,57.21,57.22,57.17,57.17,9498.0,41.2091,41.2163,41.1803,41.1803,9498.0
2015-11-17 12:00:00,57.17,57.26,57.16,57.26,24121.0,41.1803,41.2452,41.1731,41.2452,24121.0
2015-11-17 12:05:00,57.27,57.27,57.23,57.25,18954.0,41.2524,41.2524,41.2235,41.2379,18954.0
2015-11-17 12:10:00,57.25,57.28,57.24,57.27,12240.0,41.2379,41.2596,41.2307,41.2524,12240.0
2015-11-17 12:15:00,57.28,57.3,57.26,57.28,25759.0,41.2596,41.274,41.2452,41.2596,25759.0
2015-11-17 12:20:00,57.27,57.27,57.21,57.21,58072.0,41.2524,41.2524,41.2091,41.2091,58072.0
2015-11-17 12:25:00,57.22,57.24,57.2,57.24,28938.0,41.2163,41.2307,41.2019,41.2307,28938.0
2015-11-17 12:30:00,57.24,57.29,57.24,57.26,25645.0,41.2307,41.2668,41.2307,41.2452,25645.0
2015-11-17 12:35:00,57.26,57.29,57.17,57.18,24728.0,41.2452,41.2668,41.1803,41.1875,24728.0
2015-11-17 12:40:00,57.16,57.17,57.07,57.07,32658.0,41.1731,41.1803,41.1083,41.1083,32658.0
2015-11-17 12:45:00,57.06,57.06,56.62,56.65,97260.0,41.1011,41.1011,40.7842,40.8058,97260.0
2015-11-17 12:50:00,56.66,56.88,56.55,56.84,214051.0,40.813,40.9714,40.7337,40.9426,214051.0
2015-11-17 12:55:00,56.84,56.88,56.75,56.76,60504.0,40.9426,40.9714,40.8778,40.885,60504.0
2015-11-17 13:00:00,56.75,56.78,56.59,56.67,81734.0,40.8778,40.8994,40.7625,40.8202,81734.0
2015-11-17 13:05:00,56.67,56.8,56.67,56.8,29332.0,40.8202,40.9138,40.8202,40.9138,29332.0
2015-11-17 13:10:00,56.8,56.86,56.8,56.86,18324.0,40.9138,40.957,40.9138,40.957,18324.0
2015-11-17 13:15:00,56.87,56.87,56.72,56.73,98918.0,40.9642,40.9642,40.8562,40.8634,98918.0
2015-11-17 13:20:00,56.73,56.73,56.58,56.6,35170.0,40.8634,40.8634,40.7553,40.7697,35170.0
2015-11-17 13:25:00,56.6,56.61,56.52,56.59,25722.0,40.7697,40.7769,40.7121,40.7625,25722.0
2015-11-17 13:30:00,56.58,56.66,56.54,56.64,78954.0,40.7553,40.813,40.7265,40.7986,78954.0
2015-11-17 13:35:00,56.64,56.69,56.6,56.67,61672.0,40.7986,40.8346,40.7697,40.8202,61672.0
2015-11-17 13:40:00,56.68,56.75,56.65,56.7,59894.0,40.8274,40.8778,40.8058,40.8418,59894.0
2015-11-17 13:45:00,56.7,56.77,56.67,56.76,100707.0,40.8418,40.8922,40.8202,40.885,100707.0
2015-11-17 13:50:00,56.77,56.77,56.74,56.75,39062.0,40.8922,40.8922,40.8706,40.8778,39062.0
2015-11-17 13:55:00,56.75,56.96,56.75,56.95,42558.0,40.8778,41.0291,40.8778,41.0219,42558.0
2015-11-17 14:00:00,56.95,56.99,56.93,56.93,61575.0,41.0219,41.0507,41.0074,41.0074,61575.0
2015-11-17 14:05:00,56.93,56.99,56.88,56.99,26834.0,41.0074,41.0507,40.9714,41.0507,26834.0
2015-11-17 14:10:00,56.99,56.99,56.94,56.98,18970.0,41.0507,41.0507,41.0147,41.0435,18970.0
2015-11-17 14:15:00,56.98,57.0,56.94,56.96,31007.0,41.0435,41.0579,41.0147,41.0291,31007.0
2015-11-17 14:20:00,56.96,56.96,56.9,56.94,20238.0,41.0291,41.0291,40.9858,41.0147,20238.0
2015-11-17 14:25:00,56.94,56.94,56.85,56.86,37707.0,41.0147,41.0147,40.9498,40.957,37707.0
2015-11-17 14:30:00,56.86,56.87,56.8,56.84,22547.0,40.957,40.9642,40.9138,40.9426,22547.0
2015-11-17 14:35:00,56.84,56.87,56.81,56.84,16359.0,40.9426,40.9642,40.921,40.9426,16359.0
2015-11-17 14:40:00,56.85,56.86,56.71,56.72,38148.0,40.9498,40.957,40.849,40.8562,38148.0
2015-11-17 14:45:00,56.71,56.73,56.56,56.6,86492.0,40.849,40.8634,40.7409,40.7697,86492.0
2015-11-17 14:50:00,56.6,56.61,56.52,56.55,67790.0,40.7697,40.7769,40.7121,40.7337,67790.0
2015-11-17 14:55:00,56.53,56.56,56.5,56.51,75408.0,40.7193,40.7409,40.6977,40.7049,75408.0
2015-11-17 15:00:00,56.52,56.52,56.4,56.41,52657.0,40.7121,40.7121,40.6257,40.6329,52657.0
2015-11-17 15:05:00,56.42,56.44,56.34,56.35,44023.0,40.6401,40.6545,40.5825,40.5897,44023.0
2015-11-17 15:10:00,56.35,56.36,56.24,56.27,136537.0,40.5897,40.5969,40.5104,40.532,136537.0
2015-11-17 15:15:00,56.27,56.27,56.07,56.08,164924.0,40.532,40.532,40.388,40.3952,164924.0
2015-11-17 15:20:00,56.08,56.25,56.08,56.19,80268.0,40.3952,40.5176,40.3952,40.4744,80268.0
2015-11-17 15:25:00,56.19,56.21,56.04,56.09,133008.0,40.4744,40.4888,40.3664,40.4024,133008.0
2015-11-17 15:30:00,56.09,56.29,56.04,56.28,167836.0,40.4024,40.5464,40.3664,40.5392,167836.0
2015-11-17 15:35:00,56.27,56.29,56.11,56.15,151312.0,40.532,40.5464,40.4168,40.4456,151312.0
2015-11-17 15:40:00,56.15,56.27,56.14,56.22,71333.0,40.4456,40.532,40.4384,40.496,71333.0
2015-11-17 15:45:00,56.22,56.26,56.15,56.24,66360.0,40.496,40.5248,40.4456,40.5104,66360.0
2015-11-17 15:50:00,56.24,56.28,56.21,56.23,75859.0,40.5104,40.5392,40.4888,40.5032,75859.0
2015-11-17 15:55:00,56.23,56.25,56.15,56.2,163758.0,40.5032,40.5176,40.4456,40.4816,163758.0
2015-11-18 09:30:00,56.27,56.45,56.25,56.3,34834.0,40.532,40.6617,40.5176,40.5537,34834.0
2015-11-18 09:35:00,56.33,56.52,56.33,56.51,24881.0,40.5753,40.7121,40.5753,40.7049,24881.0
2015-11-18 09:40:00,56.51,56.51,56.31,56.31,28155.0,40.7049,40.7049,40.5609,40.5609,28155.0
2015-11-18 09:45:00,56.31,56.47,56.3,56.46,9563.0,40.5609,40.6761,40.5537,40.6689,9563.0
2015-11-18 09:50:00,56.48,56.5,56.43,56.47,20941.0,40.6833,40.6977,40.6473,40.6761,20941.0
2015-11-18 09:55:00,56.47,56.53,56.42,56.42,37836.0,40.6761,40.7193,40.6401,40.6401,37836.0
2015-11-18 10:00:00,56.42,56.48,56.39,56.47,31161.0,40.6401,40.6833,40.6185,40.6761,31161.0
2015-11-18 10:05:00,56.47,56.61,56.47,56.61,21450.0,40.6761,40.7769,40.6761,40.7769,21450.0
2015-11-18 10:10:00,56.6,56.6,56.39,56.39,36883.0,40.7697,40.7697,40.6185,40.6185,36883.0
2015-11-18 10:15:00,56.39,56.46,56.34,56.44,18247.0,40.6185,40.6689,40.5825,40.6545,18247.0
2015-11-18 10:20:00,56.44,56.52,56.44,56.5,27383.0,40.6545,40.7121,40.6545,40.6977,27383.0
2015-11-18 10:25:00,56.49,56.51,56.4,56.47,21789.0,40.6905,40.7049,40.6257,40.6761,21789.0
2015-11-18 10:30:00,56.48,56.58,56.45,56.58,34574.0,40.6833,40.7553,40.6617,40.7553,34574.0
2015-11-18 10:35:00,56.58,56.65,56.53,56.62,22828.0,40.7553,40.8058,40.7193,40.7842,22828.0
2015-11-18 10:40:00,56.62,56.64,56.58,56.62,24533.0,40.7842,40.7986,40.7553,40.7842,24533.0
2015-11-18 10:45:00,56.62,56.68,56.62,56.67,13222.0,40.7842,40.8274,40.7842,40.8202,13222.0
2015-11-18 10:50:00,56.67,56.73,56.66,56.71,14443.0,40.8202,40.8634,40.813,40.849,14443.0
2015-11-18 10:55:00,56.7,56.7,56.55,56.56,45481.0,40.8418,40.8418,40.7337,40.7409,45481.0
2015-11-18 11:00:00,56.57,56.57,56.41,56.45,48792.0,40.7481,40.7481,40.6329,40.6617,48792.0
2015-11-18 11:05:00,56.46,56.61,56.44,56.61,16704.0,40.6689,40.7769,40.6545,40.7769,16704.0
2015-11-18 11:10:00,56.61,56.65,56.56,56.63,32291.0,40.7769,40.8058,40.7409,40.7914,32291.0
2015-11-18 11:15:00,56.64,56.64,56.6,56.61,6597.0,40.7986,40.7986,40.7697,40.7769,6597.0
2015-11-18 11:20:00,56.6,56.64,56.56,56.63,11536.0,40.7697,40.7986,40.7409,40.7914,11536.0
2015-11-18 11:25:00,56.64,56.74,56.61,56.71,13135.0,40.7986,40.8706,40.7769,40.849,13135.0
2015-11-18 11:30:00,56.72,56.75,56.68,56.72,13725.0,40.8562,40.8778,40.8274,40.8562,13725.0
2015-11-18 11:35:00,56.72,56.73,56.67,56.71,20809.0,40.8562,40.8634,40.8202,40.849,20809.0
2015-11-18 11:40:00,56.72,56.79,56.72,56.79,10089.0,40.8562,40.9066,40.8562,40.9066,10089.0
2015-11-18 11:45:00,56.79,56.85,56.79,56.81,21814.0,40.9066,40.9498,40.9066,40.921,21814.0
2015-11-18 11:50:00,56.82,56.84,56.8,56.8,20898.0,40.9282,40.9426,40.9138,40.9138,20898.0
2015-11-18 11:55:00,56.81,56.82,56.77,56.78,11731.0,40.921,40.9282,40.8922,40.8994,11731.0
2015-11-18 12:00:00,56.78,56.8,56.76,56.79,12999.0,40.8994,40.9138,40.885,40.9066,12999.0
2015-11-18 12:05:00,56.79,56.83,56.79,56.81,8945.0,40.9066,40.9354,40.9066,40.921,8945.0
2015-11-18 12:10:00,56.81,56.82,56.78,56.79,32517.0,40.921,40.9282,40.8994,40.9066,32517.0
2015-11-18 12:15:00,56.8,56.82,56.77,56.79,7589.0,40.9138,40.9282,40.8922,40.9066,7589.0
2015-11-18 12:20:00,56.8,56.83,56.74,56.75,8680.0,40.9138,40.9354,40.8706,40.8778,8680.0
2015-11-18 12:25:00,56.75,56.79,56.75,56.78,4517.0,40.8778,40.9066,40.8778,40.8994,4517.0
2015-11-18 12:30:00,56.79,56.79,56.76,56.77,8948.0,40.9066,40.9066,40.885,40.8922,8948.0
2015-11-18 12:35:00,56.78,56.79,56.75,56.79,6404.0,40.8994,40.9066,40.8778,40.9066,6404.0
2015-11-18 12:40:00,56.79,56.79,56.71,56.71,22523.0,40.9066,40.9066,40.849,40.849,22523.0
2015-11-18 12:45:00,56.7,56.79,56.69,56.77,6978.0,40.8418,40.9066,40.8346,40.8922,6978.0
2015-11-18 12:50:00,56.77,56.8,56.77,56.78,4633.0,40.8922,40.9138,40.8922,40.8994,4633.0
2015-11-18 12:55:00,56.77,56.78,56.72,56.73,19803.0,40.8922,40.8994,40.8562,40.8634,19803.0
2015-11-18 13:00:00,56.73,56.76,56.71,56.72,25246.0,40.8634,40.885,40.849,40.8562,25246.0
2015-11-18 13:05:00,56.72,56.77,56.72,56.75,10081.0,40.8562,40.8922,40.8562,40.8778,10081.0
2015-11-18 13:10:00,56.76,56.8,56.74,56.76,15550.0,40.885,40.9138,40.8706,40.885,15550.0
2015-11-18 13:15:00,56.76,56.77,56.69,56.72,12527.0,40.885,40.8922,40.8346,40.8562,12527.0
2015-11-18 13:20:00,56.74,56.76,56.71,56.72,21958.0,40.8706,40.885,40.849,40.8562,21958.0
2015-11-18 13:25:00,56.72,56.74,56.69,56.7,14552.0,40.8562,40.8706,40.8346,40.8418,14552.0
2015-11-18 13:30:00,56.7,56.72,56.67,56.7,10493.0,40.8418,40.8562,40.8202,40.8418,10493.0
2015-11-18 13:35:00,56.7,56.74,56.69,56.74,10601.0,40.8418,40.8706,40.8346,40.8706,10601.0
2015-11-18 13:40:00,56.75,56.77,56.73,56.74,17631.0,40.8778,40.8922,40.8634,40.8706,17631.0
2015-11-18 13:45:00,56.73,56.73,56.67,56.67,18853.0,40.8634,40.8634,40.8202,40.8202,18853.0
2015-11-18 13:50:00,56.66,56.66,56.62,56.65,23287.0,40.813,40.813,40.7842,40.8058,23287.0
2015-11-18 13:55:00,56.65,56.65,56.57,56.6,34477.0,40.8058,40.8058,40.7481,40.7697,34477.0
2015-11-18 14:00:00,56.61,56.71,56.56,56.61,27408.0,40.7769,40.849,40.7409,40.7769,27408.0
2015-11-18 14:05:00,56.64,56.81,56.64,56.8,27495.0,40.7986,40.921,40.7986,40.9138,27495.0
2015-11-18 14:10:00,56.81,56.92,56.81,56.88,34439.0,40.921,41.0002,40.921,40.9714,34439.0
2015-11-18 14:15:00,56.87,56.89,56.77,56.78,14689.0,40.9642,40.9786,40.8922,40.8994,14689.0
2015-11-18 14:20:00,56.78,56.81,56.74,56.8,19254.0,40.8994,40.921,40.8706,40.9138,19254.0
2015-11-18 14:25:00,56.81,56.82,56.74,56.78,23215.0,40.921,40.9282,40.8706,40.8994,23215.0
2015-11-18 14:30:00,56.78,56.8,56.69,56.74,38036.0,40.8994,40.9138,40.8346,40.8706,38036.0
2015-11-18 14:35:00,56.74,56.78,56.71,56.78,20178.0,40.8706,40.8994,40.849,40.8994,20178.0
2015-11-18 14:40:00,56.78,56.83,56.73,56.74,57788.0,40.8994,40.9354,40.8634,40.8706,57788.0
2015-11-18 14:45:00,56.75,56.84,56.74,56.84,17132.0,40.8778,40.9426,40.8706,40.9426,17132.0
2015-11-18 14:50:00,56.84,56.87,56.82,56.86,17325.0,40.9426,40.9642,40.9282,40.957,17325.0
2015-11-18 14:55:00,56.85,56.89,56.81,56.89,27504.0,40.9498,40.9786,40.921,40.9786,27504.0
2015-11-18 15:00:00,56.89,56.92,56.86,56.91,32466.0,40.9786,41.0002,40.957,40.993,32466.0
2015-11-18 15:05:00,56.91,56.93,56.82,56.84,83358.0,40.993,41.0074,40.9282,40.9426,83358.0
2015-11-18 15:10:00,56.84,56.96,56.84,56.96,35997.0,40.9426,41.0291,40.9426,41.0291,35997.0
2015-11-18 15:15:00,56.96,57.0,56.94,56.96,27375.0,41.0291,41.0579,41.0147,41.0291,27375.0
2015-11-18 15:20:00,56.96,56.98,56.93,56.94,17294.0,41.0291,41.0435,41.0074,41.0147,17294.0
2015-11-18 15:25:00,56.94,56.99,56.94,56.96,38366.0,41.0147,41.0507,41.0147,41.0291,38366.0
2015-11-18 15:30:00,56.95,57.04,56.93,57.04,32114.0,41.0219,41.0867,41.0074,41.0867,32114.0
2015-11-18 15:35:00,57.04,57.08,57.02,57.04,34849.0,41.0867,41.1155,41.0723,41.0867,34849.0
2015-11-18 15:40:00,57.04,57.1,57.02,57.09,48093.0,41.0867,41.1299,41.0723,41.1227,48093.0
2015-11-18 15:45:00,57.09,57.23,57.08,57.23,77611.0,41.1227,41.2235,41.1155,41.2235,77611.0
2015-11-18 15:50:00,57.22,57.22,57.15,57.21,179967.0,41.2163,41.2163,41.1659,41.2091,179967.0
2015-11-18 15:55:00,57.21,57.24,57.14,57.17,184199.0,41.2091,41.2307,41.1587,41.1803,184199.0
2015-11-19 09:30:00,57.29,57.41,57.2,57.35,65914.0,41.2668,41.3532,41.2019,41.31,65914.0
2015-11-19 09:35:00,57.35,57.41,57.22,57.26,36827.0,41.31,41.3532,41.2163,41.2452,36827.0
2015-11-19 09:40:00,57.24,57.3,57.22,57.27,56428.0,41.2307,41.274,41.2163,41.2524,56428.0
2015-11-19 09:45:00,57.26,57.28,57.21,57.26,43412.0,41.2452,41.2596,41.2091,41.2452,43412.0
2015-11-19 09:50:00,57.24,57.27,57.19,57.22,38835.0,41.2307,41.2524,41.1947,41.2163,38835.0
2015-11-19 09:55:00,57.22,57.23,57.2,57.21,98664.0,41.2163,41.2235,41.2019,41.2091,98664.0
2015-11-19 10:00:00,57.22,57.33,57.2,57.33,91394.0,41.2163,41.2956,41.2019,41.2956,91394.0
2015-11-19 10:05:00,57.33,57.4,57.25,57.4,69226.0,41.2956,41.346,41.2379,41.346,69226.0
2015-11-19 10:10:00,57.39,57.39,57.31,57.35,25224.0,41.3388,41.3388,41.2812,41.31,25224.0
2015-11-19 10:15:00,57.34,57.34,57.22,57.22,24287.0,41.3028,41.3028,41.2163,41.2163,24287.0
2015-11-19 10:20:00,57.23,57.3,57.21,57.25,19561.0,41.2235,41.274,41.2091,41.2379,19561.0
2015-11-19 10:25:00,57.25,57.31,57.18,57.27,28975.0,41.2379,41.2812,41.1875,41.2524,28975.0
2015-11-19 10:30:00,57.27,57.32,57.24,57.27,89848.0,41.2524,41.2884,41.2307,41.2524,89848.0
2015-11-19 10:35:00,57.25,57.26,57.2,57.21,15881.0,41.2379,41.2452,41.2019,41.2091,15881.0
2015-11-19 10:40:00,57.21,57.24,57.09,57.09,20984.0,41.2091,41.2307,41.1227,41.1227,20984.0
2015-11-19 10:45:00,57.07,57.1,57.07,57.1,19600.0,41.1083,41.1299,41.1083,41.1299,19600.0
2015-11-19 10:50:00,57.1,57.1,57.07,57.07,30971.0,41.1299,41.1299,41.1083,41.1083,30971.0
2015-11-19 10:55:00,57.07,57.1,57.01,57.1,29107.0,41.1083,41.1299,41.0651,41.1299,29107.0
2015-11-19 11:00:00,57.09,57.1,57.04,57.06,39853.0,41.1227,41.1299,41.0867,41.1011,39853.0
2015-11-19 11:05:00,57.05,57.1,57.05,57.05,24556.0,41.0939,41.1299,41.0939,41.0939,24556.0
2015-11-19 11:10:00,57.06,57.08,57.01,57.05,19670.0,41.1011,41.1155,41.0651,41.0939,19670.0
2015-11-19 11:15:00,57.06,57.12,57.06,57.12,15658.0,41.1011,41.1443,41.1011,41.1443,15658.0
2015-11-19 11:20:00,57.13,57.2,57.11,57.18,21656.0,41.1515,41.2019,41.1371,41.1875,21656.0
2015-11-19 11:25:00,57.18,57.25,57.18,57.23,18784.0,41.1875,41.2379,41.1875,41.2235,18784.0
2015-11-19 11:30:00,57.23,57.25,57.16,57.16,54728.0,41.2235,41.2379,41.1731,41.1731,54728.0
2015-11-19 11:35:00,57.17,57.17,57.13,57.15,11969.0,41.1803,41.1803,41.1515,41.1659,11969.0
2015-11-19 11:40:00,57.14,57.18,57.13,57.17,11991.0,41.1587,41.1875,41.1515,41.1803,11991.0
2015-11-19 11:45:00,57.18,57.18,57.13,57.14,13400.0,41.1875,41.1875,41.1515,41.1587,13400.0
2015-11-19 11:50:00,57.14,57.14,57.09,57.1,28115.0,41.1587,41.1587,41.1227,41.1299,28115.0
2015-11-19 11:55:00,57.1,57.13,57.07,57.1,17096.0,41.1299,41.1515,41.1083,41.1299,17096.0
2015-11-19 12:00:00,57.11,57.14,57.1,57.1,15451.0,41.1371,41.1587,41.1299,41.1299,15451.0
2015-11-19 12:05:00,57.1,57.13,57.08,57.08,9092.0,41.1299,41.1515,41.1155,41.1155,9092.0
2015-11-19 12:10:00,57.09,57.09,57.02,57.04,12865.0,41.1227,41.1227,41.0723,41.0867,12865.0
2015-11-19 12:15:00,57.04,57.06,57.03,57.05,11569.0,41.0867,41.1011,41.0795,41.0939,11569.0
2015-11-19 12:20:00,57.05,57.12,57.05,57.11,12369.0,41.0939,41.1443,41.0939,41.1371,12369.0
2015-11-19 12:25:00,57.1,57.15,57.09,57.14,8866.0,41.1299,41.1659,41.1227,41.1587,8866.0
2015-11-19 12:30:00,57.14,57.16,57.11,57.11,12752.0,41.1587,41.1731,41.1371,41.1371,12752.0
2015-11-19 12:35:00,57.11,57.15,57.1,57.13,7787.0,41.1371,41.1659,41.1299,41.1515,7787.0
2015-11-19 12:40:00,57.13,57.14,57.1,57.14,12926.0,41.1515,41.1587,41.1299,41.1587,12926.0
2015-11-19 12:45:00,57.14,57.19,57.13,57.15,21644.0,41.1587,41.1947,41.1515,41.1659,21644.0
2015-11-19 12:50:00,57.15,57.17,57.14,57.17,30494.0,41.1659,41.1803,41.1587,41.1803,30494.0
2015-11-19 12:55:00,57.17,57.22,57.13,57.21,24308.0,41.1803,41.2163,41.1515,41.2091,24308.0
2015-11-19 13:00:00,57.2,57.2,57.16,57.19,29847.0,41.2019,41.2019,41.1731,41.1947,29847.0
2015-11-19 13:05:00,57.19,57.23,57.17,57.18,23142.0,41.1947,41.2235,41.1803,41.1875,23142.0
2015-11-19 13:10:00,57.18,57.18,57.14,57.17,19159.0,41.1875,41.1875,41.1587,41.1803,19159.0
2015-11-19 13:15:00,57.17,57.17,57.13,57.14,17872.0,41.1803,41.1803,41.1515,41.1587,17872.0
2015-11-19 13:20:00,57.14,57.15,57.13,57.14,12600.0,41.1587,41.1659,41.1515,41.1587,12600.0
2015-11-19 13:25:00,57.14,57.17,57.13,57.15,15100.0,41.1587,41.1803,41.1515,41.1659,15100.0
2015-11-19 13:30:00,57.14,57.15,57.13,57.14,12072.0,41.1587,41.1659,41.1515,41.1587,12072.0
2015-11-19 13:35:00,57.14,57.17,57.14,57.17,15705.0,41.1587,41.1803,41.1587,41.1803,15705.0
2015-11-19 13:40:00,57.18,57.21,57.16,57.19,19222.0,41.1875,41.2091,41.1731,41.1947,19222.0
2015-11-19 13:45:00,57.2,57.24,57.15,57.16,14904.0,41.2019,41.2307,41.1659,41.1731,14904.0
2015-11-19 13:50:00,57.15,57.18,57.15,57.17,5933.0,41.1659,41.1875,41.1659,41.1803,5933.0
2015-11-19 13:55:00,57.17,57.18,57.14,57.17,15975.0,41.1803,41.1875,41.1587,41.1803,15975.0
2015-11-19 14:00:00,57.18,57.18,57.08,57.1,19245.0,41.1875,41.1875,41.1155,41.1299,19245.0
2015-11-19 14:05:00,57.11,57.13,57.1,57.12,11924.0,41.1371,41.1515,41.1299,41.1443,11924.0
2015-11-19 14:10:00,57.12,57.12,57.1,57.11,10864.0,41.1443,41.1443,41.1299,41.1371,10864.0
2015-11-19 14:15:00,57.11,57.11,57.06,57.07,14173.0,41.1371,41.1371,41.1011,41.1083,14173.0
2015-11-19 14:20:00,57.07,57.11,57.06,57.09,15882.0,41.1083,41.1371,41.1011,41.1227,15882.0
2015-11-19 14:25:00,57.09,57.1,57.08,57.1,12181.0,41.1227,41.1299,41.1155,41.1299,12181.0
2015-11-19 14:30:00,57.11,57.16,57.08,57.09,28531.0,41.1371,41.1731,41.1155,41.1227,28531.0
2015-11-19 14:35:00,57.09,57.09,57.03,57.03,23460.0,41.1227,41.1227,41.0795,41.0795,23460.0
2015-11-19 14:40:00,57.03,57.04,57.02,57.02,20861.0,41.0795,41.0867,41.0723,41.0723,20861.0
2015-11-19 14:45:00,57.02,57.03,56.98,57.0,31359.0,41.0723,41.0795,41.0435,41.0579,31359.0
2015-11-19 14:50:00,57.0,57.06,57.0,57.01,55276.0,41.0579,41.1011,41.0579,41.0651,55276.0
2015-11-19 14:55:00,57.01,57.07,57.0,57.06,31165.0,41.0651,41.1083,41.0579,41.1011,31165.0
2015-11-19 15:00:00,57.06,57.07,56.99,57.0,70467.0,41.1011,41.1083,41.0507,41.0579,70467.0
2015-11-19 15:05:00,56.99,57.0,56.98,57.0,122838.0,41.0507,41.0579,41.0435,41.0579,122838.0
2015-11-19 15:10:00,56.99,57.05,56.98,57.03,188136.0,41.0507,41.0939,41.0435,41.0795,188136.0
2015-11-19 15:15:00,57.04,57.1,57.04,57.06,55964.0,41.0867,41.1299,41.0867,41.1011,55964.0
2015-11-19 15:20:00,57.05,57.09,57.04,57.07,57212.0,41.0939,41.1227,41.0867,41.1083,57212.0
2015-11-19 15:25:00,57.07,57.08,57.03,57.04,87666.0,41.1083,41.1155,41.0795,41.0867,87666.0
2015-11-19 15:30:00,57.04,57.06,56.99,57.0,131203.0,41.0867,41.1011,41.0507,41.0579,131203.0
2015-11-19 15:35:00,57.0,57.03,56.97,57.03,37345.0,41.0579,41.0795,41.0363,41.0795,37345.0
2015-11-19 15:40:00,57.03,57.03,56.96,56.97,49320.0,41.0795,41.0795,41.0291,41.0363,49320.0
2015-11-19 15:45:00,56.96,57.01,56.94,56.95,77782.0,41.0291,41.0651,41.0147,41.0219,77782.0
2015-11-19 15:50:00,56.95,56.99,56.94,56.95,60082.0,41.0219,41.0507,41.0147,41.0219,60082.0
2015-11-19 15:55:00,56.95,56.96,56.89,56.93,172280.0,41.0219,41.0291,40.9786,41.0074,172280.0
2015-11-20 09:30:00,57.23,57.33,57.19,57.25,190276.0,41.2235,41.2956,41.1947,41.2379,190276.0
2015-11-20 09:35:00,57.25,57.28,57.19,57.2,40348.0,41.2379,41.2596,41.1947,41.2019,40348.0
2015-11-20 09:40:00,57.21,57.4,57.19,57.39,45668.0,41.2091,41.346,41.1947,41.3388,45668.0
2015-11-20 09:45:00,57.38,57.54,57.35,57.46,30384.0,41.3316,41.4468,41.31,41.3892,30384.0
2015-11-20 09:50:00,57.48,57.62,57.48,57.59,20209.0,41.4036,41.5045,41.4036,41.4829,20209.0
2015-11-20 09:55:00,57.6,57.63,57.57,57.62,29093.0,41.4901,41.5117,41.4684,41.5045,29093.0
2015-11-20 10:00:00,57.61,57.62,57.55,57.55,22378.0,41.4973,41.5045,41.454,41.454,22378.0
2015-11-20 10:05:00,57.56,57.61,57.52,57.57,24750.0,41.4612,41.4973,41.4324,41.4684,24750.0
2015-11-20 10:10:00,57.57,57.6,57.55,57.57,24163.0,41.4684,41.4901,41.454,41.4684,24163.0
2015-11-20 10:15:00,57.56,57.59,57.54,57.57,22661.0,41.4612,41.4829,41.4468,41.4684,22661.0
2015-11-20 10:20:00,57.58,57.59,57.57,57.58,9971.0,41.4757,41.4829,41.4684,41.4757,9971.0
2015-11-20 10:25:00,57.58,57.6,57.57,57.58,13425.0,41.4757,41.4901,41.4684,41.4757,13425.0
2015-11-20 10:30:00,57.57,57.61,57.57,57.61,40141.0,41.4684,41.4973,41.4684,41.4973,40141.0
2015-11-20 10:35:00,57.61,57.62,57.56,57.59,35557.0,41.4973,41.5045,41.4612,41.4829,35557.0
2015-11-20 10:40:00,57.59,57.6,57.54,57.54,16093.0,41.4829,41.4901,41.4468,41.4468,16093.0
2015-11-20 10:45:00,57.53,57.59,57.53,57.57,6957.0,41.4396,41.4829,41.4396,41.4684,6957.0
2015-11-20 10:50:00,57.57,57.57,57.55,57.55,8287.0,41.4684,41.4684,41.454,41.454,8287.0
2015-11-20 10:55:00,57.55,57.56,57.5,57.52,11382.0,41.454,41.4612,41.418,41.4324,11382.0
2015-11-20 11:00:00,57.53,57.53,57.48,57.48,8684.0,41.4396,41.4396,41.4036,41.4036,8684.0
2015-11-20 11:05:00,57.48,57.51,57.47,57.48,24321.0,41.4036,41.4252,41.3964,41.4036,24321.0
2015-11-20 11:10:00,57.48,57.48,57.44,57.44,10129.0,41.4036,41.4036,41.3748,41.3748,10129.0
2015-11-20 11:15:00,57.44,57.44,57.41,57.42,11664.0,41.3748,41.3748,41.3532,41.3604,11664.0
2015-11-20 11:20:00,57.42,57.44,57.39,57.39,13158.0,41.3604,41.3748,41.3388,41.3388,13158.0
2015-11-20 11:25:00,57.4,57.41,57.38,57.4,11812.0,41.346,41.3532,41.3316,41.346,11812.0
2015-11-20 11:30:00,57.4,57.42,57.31,57.34,38221.0,41.346,41.3604,41.2812,41.3028,38221.0
2015-11-20 11:35:00,57.35,57.38,57.34,57.38,5895.0,41.31,41.3316,41.3028,41.3316,5895.0
2015-11-20 11:40:00,57.38,57.4,57.36,57.36,8900.0,41.3316,41.346,41.3172,41.3172,8900.0
2015-11-20 11:45:00,57.37,57.37,57.34,57.35,10623.0,41.3244,41.3244,41.3028,41.31,10623.0
2015-11-20 11:50:00,57.35,57.35,57.31,57.34,24148.0,41.31,41.31,41.2812,41.3028,24148.0
2015-11-20 11:55:00,57.33,57.34,57.31,57.31,18448.0,41.2956,41.3028,41.2812,41.2812,18448.0
2015-11-20 12:00:00,57.31,57.31,57.26,57.29,10586.0,41.2812,41.2812,41.2452,41.2668,10586.0
2015-11-20 12:05:00,57.28,57.29,57.22,57.26,31472.0,41.2596,41.2668,41.2163,41.2452,31472.0
2015-11-20 12:10:00,57.26,57.26,57.22,57.23,5793.0,41.2452,41.2452,41.2163,41.2235,5793.0
2015-11-20 12:15:00,57.23,57.24,57.2,57.21,18835.0,41.2235,41.2307,41.2019,41.2091,18835.0
2015-11-20 12:20:00,57.21,57.22,57.15,57.18,21220.0,41.2091,41.2163,41.1659,41.1875,21220.0
2015-11-20 12:25:00,57.18,57.18,57.16,57.17,4573.0,41.1875,41.1875,41.1731,41.1803,4573.0
2015-11-20 12:30:00,57.16,57.18,57.12,57.12,19157.0,41.1731,41.1875,41.1443,41.1443,19157.0
2015-11-20 12:35:00,57.13,57.14,57.1,57.1,32020.0,41.1515,41.1587,41.1299,41.1299,32020.0
2015-11-20 12:40:00,57.11,57.11,57.08,57.08,19704.0,41.1371,41.1371,41.1155,41.1155,19704.0
2015-11-20 12:45:00,57.09,57.11,57.07,57.08,19624.0,41.1227,41.1371,41.1083,41.1155,19624.0
2015-11-20 12:50:00,57.08,57.09,57.05,57.05,16804.0,41.1155,41.1227,41.0939,41.0939,16804.0
2015-11-20 12:55:00,57.05,57.06,57.03,57.04,21213.0,41.0939,41.1011,41.0795,41.0867,21213.0
2015-11-20 13:00:00,57.05,57.05,57.01,57.02,54398.0,41.0939,41.0939,41.0651,41.0723,54398.0
2015-11-20 13:05:00,57.01,57.02,57.0,57.0,8838.0,41.0651,41.0723,41.0579,41.0579,8838.0
2015-11-20 13:10:00,57.0,57.01,56.96,56.97,14340.0,41.0579,41.0651,41.0291,41.0363,14340.0
2015-11-20 13:15:00,56.97,56.98,56.96,56.97,14319.0,41.0363,41.0435,41.0291,41.0363,14319.0
2015-11-20 13:20:00,56.98,56.99,56.96,56.98,18852.0,41.0435,41.0507,41.0291,41.0435,18852.0
2015-11-20 13:25:00,56.98,56.98,56.94,56.94,15139.0,41.0435,41.0435,41.0147,41.0147,15139.0
2015-11-20 13:30:00,56.95,56.95,56.9,56.91,17376.0,41.0219,41.0219,40.9858,40.993,17376.0
2015-11-20 13:35:00,56.9,56.95,56.86,56.95,39408.0,40.9858,41.0219,40.957,41.0219,39408.0
2015-11-20 13:40:00,56.95,57.01,56.94,56.99,31699.0,41.0219,41.0651,41.0147,41.0507,31699.0
2015-11-20 13:45:00,56.99,57.02,56.97,57.02,16413.0,41.0507,41.0723,41.0363,41.0723,16413.0
2015-11-20 13:50:00,57.02,57.03,56.98,56.98,22497.0,41.0723,41.0795,41.0435,41.0435,22497.0
2015-11-20 13:55:00,56.98,57.01,56.97,56.98,20392.0,41.0435,41.0651,41.0363,41.0435,20392.0
2015-11-20 14:00:00,56.98,57.05,56.97,57.03,20127.0,41.0435,41.0939,41.0363,41.0795,20127.0
2015-11-20 14:05:00,57.04,57.05,57.02,57.03,14596.0,41.0867,41.0939,41.0723,41.0795,14596.0
2015-11-20 14:10:00,57.04,57.05,57.01,57.01,12038.0,41.0867,41.0939,41.0651,41.0651,12038.0
2015-11-20 14:15:00,57.01,57.04,57.0,57.03,17996.0,41.0651,41.0867,41.0579,41.0795,17996.0
2015-11-20 14:20:00,57.03,57.03,57.0,57.0,12724.0,41.0795,41.0795,41.0579,41.0579,12724.0
2015-11-20 14:25:00,57.0,57.01,56.97,56.97,16626.0,41.0579,41.0651,41.0363,41.0363,16626.0
2015-11-20 14:30:00,56.98,56.98,56.94,56.95,15535.0,41.0435,41.0435,41.0147,41.0219,15535.0
2015-11-20 14:35:00,56.95,57.0,56.93,56.97,26837.0,41.0219,41.0579,41.0074,41.0363,26837.0
2015-11-20 14:40:00,56.97,56.98,56.93,56.94,10999.0,41.0363,41.0435,41.0074,41.0147,10999.0
2015-11-20 14:45:00,56.94,56.96,56.92,56.92,13997.0,41.0147,41.0291,41.0002,41.0002,13997.0
2015-11-20 14:50:00,56.93,56.93,56.88,56.89,15515.0,41.0074,41.0074,40.9714,40.9786,15515.0
2015-11-20 14:55:00,56.88,56.88,56.81,56.81,17258.0,40.9714,40.9714,40.921,40.921,17258.0
2015-11-20 15:00:00,56.82,56.86,56.79,56.8,25079.0,40.9282,40.957,40.9066,40.9138,25079.0
2015-11-20 15:05:00,56.8,56.88,56.77,56.88,21396.0,40.9138,40.9714,40.8922,40.9714,21396.0
2015-11-20 15:10:00,56.87,56.9,56.84,56.87,26668.0,40.9642,40.9858,40.9426,40.9642,26668.0
2015-11-20 15:15:00,56.88,56.88,56.83,56.83,20844.0,40.9714,40.9714,40.9354,40.9354,20844.0
2015-11-20 15:20:00,56.84,56.84,56.77,56.78,33624.0,40.9426,40.9426,40.8922,40.8994,33624.0
2015-11-20 15:25:00,56.78,56.81,56.74,56.8,39257.0,40.8994,40.921,40.8706,40.9138,39257.0
2015-11-20 15:30:00,56.81,56.85,56.78,56.8,36053.0,40.921,40.9498,40.8994,40.9138,36053.0
2015-11-20 15:35:00,56.8,56.82,56.77,56.8,60154.0,40.9138,40.9282,40.8922,40.9138,60154.0
2015-11-20 15:40:00,56.8,56.8,56.77,56.79,47142.0,40.9138,40.9138,40.8922,40.9066,47142.0
2015-11-20 15:45:00,56.79,56.84,56.77,56.83,83772.0,40.9066,40.9426,40.8922,40.9354,83772.0
2015-11-20 15:50:00,56.83,56.84,56.75,56.75,55450.0,40.9354,40.9426,40.8778,40.8778,55450.0
2015-11-20 15:55:00,56.75,56.77,56.69,56.75,200760.0,40.8778,40.8922,40.8346,40.8778,200760.0
2015-11-23 09:30:00,56.95,57.34,56.84,57.29,76811.0,41.0219,41.3028,40.9426,41.2668,76811.0
2015-11-23 09:35:00,57.27,57.65,57.25,57.63,69763.0,41.2524,41.5261,41.2379,41.5117,69763.0
2015-11-23 09:40:00,57.63,57.71,57.53,57.7,28960.0,41.5117,41.5693,41.4396,41.5621,28960.0
2015-11-23 09:45:00,57.7,57.71,57.58,57.71,38586.0,41.5621,41.5693,41.4757,41.5693,38586.0
2015-11-23 09:50:00,57.71,57.72,57.54,57.68,35966.0,41.5693,41.5765,41.4468,41.5477,35966.0
2015-11-23 09:55:00,57.69,57.69,57.61,57.66,9659.0,41.5549,41.5549,41.4973,41.5333,9659.0
2015-11-23 10:00:00,57.65,57.71,57.64,57.68,27564.0,41.5261,41.5693,41.5189,41.5477,27564.0
2015-11-23 10:05:00,57.67,57.73,57.65,57.73,24728.0,41.5405,41.5837,41.5261,41.5837,24728.0
2015-11-23 10:10:00,57.72,57.81,57.7,57.77,72913.0,41.5765,41.6413,41.5621,41.6125,72913.0
2015-11-23 10:15:00,57.77,57.78,57.73,57.78,21409.0,41.6125,41.6197,41.5837,41.6197,21409.0
2015-11-23 10:20:00,57.77,57.79,57.7,57.72,35453.0,41.6125,41.6269,41.5621,41.5765,35453.0
2015-11-23 10:25:00,57.73,57.73,57.69,57.7,21637.0,41.5837,41.5837,41.5549,41.5621,21637.0
2015-11-23 10:30:00,57.7,57.74,57.69,57.71,38288.0,41.5621,41.5909,41.5549,41.5693,38288.0
2015-11-23 10:35:00,57.71,57.78,57.7,57.75,26068.0,41.5693,41.6197,41.5621,41.5981,26068.0
2015-11-23 10:40:00,57.75,57.78,57.72,57.78,19938.0,41.5981,41.6197,41.5765,41.6197,19938.0
2015-11-23 10:45:00,57.78,57.88,57.76,57.85,19188.0,41.6197,41.6917,41.6053,41.6701,19188.0
2015-11-23 10:50:00,57.86,57.92,57.83,57.91,22043.0,41.6773,41.7206,41.6557,41.7134,22043.0
2015-11-23 10:55:00,57.91,57.97,57.88,57.95,19026.0,41.7134,41.7566,41.6917,41.7422,19026.0
2015-11-23 11:00:00,57.95,57.99,57.91,57.93,23784.0,41.7422,41.771,41.7134,41.7278,23784.0
2015-11-23 11:05:00,57.93,57.94,57.91,57.94,14657.0,41.7278,41.735,41.7134,41.735,14657.0
2015-11-23 11:10:00,57.94,57.97,57.92,57.96,20491.0,41.735,41.7566,41.7206,41.7494,20491.0
2015-11-23 11:15:00,57.96,57.99,57.94,57.95,20309.0,41.7494,41.771,41.735,41.7422,20309.0
2015-11-23 11:20:00,57.96,57.98,57.92,57.97,17103.0,41.7494,41.7638,41.7206,41.7566,17103.0
2015-11-23 11:25:00,57.96,58.01,57.93,58.0,32293.0,41.7494,41.7854,41.7278,41.7782,32293.0
2015-11-23 11:30:00,58.0,58.01,57.9,57.9,82168.0,41.7782,41.7854,41.7062,41.7062,82168.0
2015-11-23 11:35:00,57.91,57.93,57.88,57.88,15079.0,41.7134,41.7278,41.6917,41.6917,15079.0
2015-11-23 11:40:00,57.87,57.92,57.81,57.92,38428.0,41.6845,41.7206,41.6413,41.7206,38428.0
2015-11-23 11:45:00,57.92,57.94,57.9,57.94,10595.0,41.7206,41.735,41.7062,41.735,10595.0
2015-11-23 11:50:00,57.93,57.95,57.91,57.93,17794.0,41.7278,41.7422,41.7134,41.7278,17794.0
2015-11-23 11:55:00,57.93,57.96,57.93,57.94,13380.0,41.7278,41.7494,41.7278,41.735,13380.0
2015-11-23 12:00:00,57.94,57.94,57.88,57.89,10390.0,41.735,41.735,41.6917,41.6989,10390.0
2015-11-23 12:05:00,57.88,57.94,57.87,57.94,6491.0,41.6917,41.735,41.6845,41.735,6491.0
2015-11-23 12:10:00,57.94,57.96,57.93,57.93,10902.0,41.735,41.7494,41.7278,41.7278,10902.0
2015-11-23 12:15:00,57.93,57.94,57.88,57.91,10808.0,41.7278,41.735,41.6917,41.7134,10808.0
2015-11-23 12:20:00,57.92,57.92,57.87,57.87,12630.0,41.7206,41.7206,41.6845,41.6845,12630.0
2015-11-23 12:25:00,57.87,57.87,57.85,57.86,7546.0,41.6845,41.6845,41.6701,41.6773,7546.0
2015-11-23 12:30:00,57.86,57.87,57.82,57.85,11636.0,41.6773,41.6845,41.6485,41.6701,11636.0
2015-11-23 12:35:00,57.85,57.9,57.84,57.89,60999.0,41.6701,41.7062,41.6629,41.6989,60999.0
2015-11-23 12:40:00,57.89,57.95,57.88,57.93,40162.0,41.6989,41.7422,41.6917,41.7278,40162.0
2015-11-23 12:45:00,57.94,58.0,57.93,57.99,17888.0,41.735,41.7782,41.7278,41.771,17888.0
2015-11-23 12:50:00,57.98,58.02,57.97,57.98,65216.0,41.7638,41.7926,41.7566,41.7638,65216.0
2015-11-23 12:55:00,57.98,58.02,57.98,58.0,16248.0,41.7638,41.7926,41.7638,41.7782,16248.0
2015-11-23 13:00:00,58.0,58.01,57.99,58.0,12283.0,41.7782,41.7854,41.771,41.7782,12283.0
2015-11-23 13:05:00,57.99,58.03,57.98,58.0,43458.0,41.771,41.7998,41.7638,41.7782,43458.0
2015-11-23 13:10:00,58.0,58.0,57.95,57.96,14253.0,41.7782,41.7782,41.7422,41.7494,14253.0
2015-11-23 13:15:00,57.96,57.98,57.94,57.97,13495.0,41.7494,41.7638,41.735,41.7566,13495.0
2015-11-23 13:20:00,57.96,57.97,57.95,57.96,9800.0,41.7494,41.7566,41.7422,41.7494,9800.0
2015-11-23 13:25:00,57.95,58.0,57.95,58.0,15640.0,41.7422,41.7782,41.7422,41.7782,15640.0
2015-11-23 13:30:00,57.99,58.0,57.91,57.95,15727.0,41.771,41.7782,41.7134,41.7422,15727.0
2015-11-23 13:35:00,57.95,57.99,57.94,57.95,11137.0,41.7422,41.771,41.735,41.7422,11137.0
2015-11-23 13:40:00,57.95,57.99,57.94,57.99,14538.0,41.7422,41.771,41.735,41.771,14538.0
2015-11-23 13:45:00,57.99,57.99,57.98,57.99,13223.0,41.771,41.771,41.7638,41.771,13223.0
2015-11-23 13:50:00,57.98,58.01,57.98,58.01,24197.0,41.7638,41.7854,41.7638,41.7854,24197.0
2015-11-23 13:55:00,58.01,58.01,57.93,57.93,22806.0,41.7854,41.7854,41.7278,41.7278,22806.0
2015-11-23 14:00:00,57.93,57.94,57.82,57.83,78644.0,41.7278,41.735,41.6485,41.6557,78644.0
2015-11-23 14:05:00,57.84,57.85,57.81,57.83,16812.0,41.6629,41.6701,41.6413,41.6557,16812.0
2015-11-23 14:10:00,57.83,57.84,57.79,57.83,22798.0,41.6557,41.6629,41.6269,41.6557,22798.0
2015-11-23 14:15:00,57.82,57.84,57.82,57.82,19435.0,41.6485,41.6629,41.6485,41.6485,19435.0
2015-11-23 14:20:00,57.83,57.9,57.82,57.88,49569.0,41.6557,41.7062,41.6485,41.6917,49569.0
2015-11-23 14:25:00,57.89,57.95,57.87,57.94,23817.0,41.6989,41.7422,41.6845,41.735,23817.0
2015-11-23 14:30:00,57.93,57.93,57.89,57.89,11923.0,41.7278,41.7278,41.6989,41.6989,11923.0
2015-11-23 14:35:00,57.89,57.9,57.86,57.88,27227.0,41.6989,41.7062,41.6773,41.6917,27227.0
2015-11-23 14:40:00,57.87,57.9,57.86,57.89,20170.0,41.6845,41.7062,41.6773,41.6989,20170.0
2015-11-23 14:45:00,57.89,57.93,57.88,57.91,18881.0,41.6989,41.7278,41.6917,41.7134,18881.0
2015-11-23 14:50:00,57.91,57.92,57.88,57.89,36654.0,41.7134,41.7206,41.6917,41.6989,36654.0
2015-11-23 14:55:00,57.88,57.89,57.87,57.87,13242.0,41.6917,41.6989,41.6845,41.6845,13242.0
2015-11-23 15:00:00,57.88,57.89,57.85,57.85,24887.0,41.6917,41.6989,41.6701,41.6701,24887.0
2015-11-23 15:05:00,57.86,57.87,57.82,57.83,35704.0,41.6773,41.6845,41.6485,41.6557,35704.0
2015-11-23 15:10:00,57.83,57.85,57.82,57.82,29890.0,41.6557,41.6701,41.6485,41.6485,29890.0
2015-11-23 15:15:00,57.82,57.83,57.81,57.83,15472.0,41.6485,41.6557,41.6413,41.6557,15472.0
2015-11-23 15:20:00,57.83,57.89,57.82,57.89,25147.0,41.6557,41.6989,41.6485,41.6989,25147.0
2015-11-23 15:25:00,57.89,57.89,57.83,57.87,24796.0,41.6989,41.6989,41.6557,41.6845,24796.0
2015-11-23 15:30:00,57.87,57.9,57.85,57.9,27330.0,41.6845,41.7062,41.6701,41.7062,27330.0
2015-11-23 15:35:00,57.9,57.95,57.89,57.9,52110.0,41.7062,41.7422,41.6989,41.7062,52110.0
2015-11-23 15:40:00,57.9,57.91,57.85,57.88,28938.0,41.7062,41.7134,41.6701,41.6917,28938.0
2015-11-23 15:45:00,57.87,57.88,57.83,57.83,46437.0,41.6845,41.6917,41.6557,41.6557,46437.0
2015-11-23 15:50:00,57.84,57.87,57.81,57.86,65601.0,41.6629,41.6845,41.6413,41.6773,65601.0
2015-11-23 15:55:00,57.85,57.86,57.8,57.81,145147.0,41.6701,41.6773,41.6341,41.6413,145147.0
2015-11-24 09:30:00,57.52,57.98,57.52,57.74,74764.0,41.4324,41.7638,41.4324,41.5909,74764.0
2015-11-24 09:35:00,57.73,57.74,57.56,57.66,34374.0,41.5837,41.5909,41.4612,41.5333,34374.0
2015-11-24 09:40:00,57.66,57.86,57.63,57.7,33117.0,41.5333,41.6773,41.5117,41.5621,33117.0
2015-11-24 09:45:00,57.7,57.82,57.68,57.79,37128.0,41.5621,41.6485,41.5477,41.6269,37128.0
2015-11-24 09:50:00,57.79,57.84,57.56,57.56,35453.0,41.6269,41.6629,41.4612,41.4612,35453.0
2015-11-24 09:55:00,57.55,57.58,57.47,57.54,26010.0,41.454,41.4757,41.3964,41.4468,26010.0
2015-11-24 10:00:00,57.52,57.52,57.4,57.45,45772.0,41.4324,41.4324,41.346,41.382,45772.0
2015-11-24 10:05:00,57.45,57.57,57.44,57.56,66737.0,41.382,41.4684,41.3748,41.4612,66737.0
2015-11-24 10:10:00,57.56,57.65,57.49,57.53,38141.0,41.4612,41.5261,41.4108,41.4396,38141.0
2015-11-24 10:15:00,57.53,57.61,57.52,57.61,42784.0,41.4396,41.4973,41.4324,41.4973,42784.0
2015-11-24 10:20:00,57.6,57.65,57.57,57.57,35768.0,41.4901,41.5261,41.4684,41.4684,35768.0
2015-11-24 10:25:00,57.56,57.62,57.49,57.57,39616.0,41.4612,41.5045,41.4108,41.4684,39616.0
2015-11-24 10:30:00,57.57,57.58,57.52,57.57,31483.0,41.4684,41.4757,41.4324,41.4684,31483.0
2015-11-24 10:35:00,57.57,57.58,57.51,57.58,30949.0,41.4684,41.4757,41.4252,41.4757,30949.0
2015-11-24 10:40:00,57.58,57.58,57.51,57.51,24293.0,41.4757,41.4757,41.4252,41.4252,24293.0
2015-11-24 10:45:00,57.5,57.53,57.48,57.51,24708.0,41.418,41.4396,41.4036,41.4252,24708.0
2015-11-24 10:50:00,57.51,57.58,57.49,57.53,19600.0,41.4252,41.4757,41.4108,41.4396,19600.0
2015-11-24 10:55:00,57.53,57.53,57.43,57.44,17943.0,41.4396,41.4396,41.3676,41.3748,17943.0
2015-11-24 11:00:00,57.45,57.56,57.42,57.56,23449.0,41.382,41.4612,41.3604,41.4612,23449.0
2015-11-24 11:05:00,57.57,57.63,57.54,57.63,22773.0,41.4684,41.5117,41.4468,41.5117,22773.0
2015-11-24 11:10:00,57.64,57.65,57.6,57.64,23932.0,41.5189,41.5261,41.4901,41.5189,23932.0
2015-11-24 11:15:00,57.64,57.65,57.45,57.45,26491.0,41.5189,41.5261,41.382,41.382,26491.0
2015-11-24 11:20:00,57.45,57.57,57.44,57.57,29913.0,41.382,41.4684,41.3748,41.4684,29913.0
2015-11-24 11:25:00,57.57,57.61,57.56,57.61,19389.0,41.4684,41.4973,41.4612,41.4973,19389.0
2015-11-24 11:30:00,57.61,57.69,57.59,57.59,22610.0,41.4973,41.5549,41.4829,41.4829,22610.0
2015-11-24 11:35:00,57.6,57.63,57.58,57.61,16035.0,41.4901,41.5117,41.4757,41.4973,16035.0
2015-11-24 11:40:00,57.62,57.63,57.58,57.58,17263.0,41.5045,41.5117,41.4757,41.4757,17263.0
2015-11-24 11:45:00,57.58,57.64,57.58,57.63,20184.0,41.4757,41.5189,41.4757,41.5117,20184.0
2015-11-24 11:50:00,57.62,57.65,57.6,57.6,30736.0,41.5045,41.5261,41.4901,41.4901,30736.0
2015-11-24 11:55:00,57.6,57.65,57.6,57.62,11362.0,41.4901,41.5261,41.4901,41.5045,11362.0
2015-11-24 12:00:00,57.62,57.66,57.61,57.62,17529.0,41.5045,41.5333,41.4973,41.5045,17529.0
2015-11-24 12:05:00,57.62,57.63,57.6,57.6,17295.0,41.5045,41.5117,41.4901,41.4901,17295.0
2015-11-24 12:10:00,57.6,57.64,57.58,57.63,14202.0,41.4901,41.5189,41.4757,41.5117,14202.0
2015-11-24 12:15:00,57.63,57.67,57.62,57.65,23085.0,41.5117,41.5405,41.5045,41.5261,23085.0
2015-11-24 12:20:00,57.65,57.66,57.64,57.66,11710.0,41.5261,41.5333,41.5189,41.5333,11710.0
2015-11-24 12:25:00,57.66,57.7,57.65,57.7,10573.0,41.5333,41.5621,41.5261,41.5621,10573.0
2015-11-24 12:30:00,57.7,57.76,57.69,57.76,24083.0,41.5621,41.6053,41.5549,41.6053,24083.0
2015-11-24 12:35:00,57.75,57.77,57.74,57.77,10366.0,41.5981,41.6125,41.5909,41.6125,10366.0
2015-11-24 12:40:00,57.76,57.83,57.76,57.8,18174.0,41.6053,41.6557,41.6053,41.6341,18174.0
2015-11-24 12:45:00,57.8,57.8,57.77,57.78,28973.0,41.6341,41.6341,41.6125,41.6197,28973.0
2015-11-24 12:50:00,57.78,57.79,57.74,57.75,17801.0,41.6197,41.6269,41.5909,41.5981,17801.0
2015-11-24 12:55:00,57.75,57.75,57.72,57.73,13143.0,41.5981,41.5981,41.5765,41.5837,13143.0
2015-11-24 13:00:00,57.74,57.88,57.74,57.85,15404.0,41.5909,41.6917,41.5909,41.6701,15404.0
2015-11-24 13:05:00,57.86,57.9,57.85,57.86,14626.0,41.6773,41.7062,41.6701,41.6773,14626.0
2015-11-24 13:10:00,57.86,57.86,57.79,57.79,10701.0,41.6773,41.6773,41.6269,41.6269,10701.0
2015-11-24 13:15:00,57.79,57.84,57.76,57.84,20774.0,41.6269,41.6629,41.6053,41.6629,20774.0
2015-11-24 13:20:00,57.84,57.89,57.83,57.87,16437.0,41.6629,41.6989,41.6557,41.6845,16437.0
2015-11-24 13:25:00,57.86,57.9,57.86,57.87,11745.0,41.6773,41.7062,41.6773,41.6845,11745.0
2015-11-24 13:30:00,57.87,57.9,57.87,57.89,12454.0,41.6845,41.7062,41.6845,41.6989,12454.0
2015-11-24 13:35:00,57.89,57.94,57.88,57.94,15295.0,41.6989,41.735,41.6917,41.735,15295.0
2015-11-24 13:40:00,57.93,58.0,57.93,58.0,61769.0,41.7278,41.7782,41.7278,41.7782,61769.0
2015-11-24 13:45:00,57.99,58.0,57.94,57.96,22668.0,41.771,41.7782,41.735,41.7494,22668.0
2015-11-24 13:50:00,57.96,57.97,57.93,57.96,12738.0,41.7494,41.7566,41.7278,41.7494,12738.0
2015-11-24 13:55:00,57.95,58.0,57.95,57.99,13393.0,41.7422,41.7782,41.7422,41.771,13393.0
2015-11-24 14:00:00,58.0,58.01,57.98,58.0,29505.0,41.7782,41.7854,41.7638,41.7782,29505.0
2015-11-24 14:05:00,58.0,58.03,57.98,57.98,43346.0,41.7782,41.7998,41.7638,41.7638,43346.0
2015-11-24 14:10:00,57.99,58.0,57.82,57.83,16542.0,41.771,41.7782,41.6485,41.6557,16542.0
2015-11-24 14:15:00,57.83,57.88,57.83,57.87,19219.0,41.6557,41.6917,41.6557,41.6845,19219.0
2015-11-24 14:20:00,57.87,57.89,57.85,57.89,14235.0,41.6845,41.6989,41.6701,41.6989,14235.0
2015-11-24 14:25:00,57.89,57.91,57.87,57.89,27572.0,41.6989,41.7134,41.6845,41.6989,27572.0
2015-11-24 14:30:00,57.9,57.97,57.87,57.94,21948.0,41.7062,41.7566,41.6845,41.735,21948.0
2015-11-24 14:35:00,57.94,57.97,57.93,57.94,22713.0,41.735,41.7566,41.7278,41.735,22713.0
2015-11-24 14:40:00,57.95,57.98,57.95,57.98,9387.0,41.7422,41.7638,41.7422,41.7638,9387.0
2015-11-24 14:45:00,57.98,57.98,57.94,57.95,28972.0,41.7638,41.7638,41.735,41.7422,28972.0
2015-11-24 14:50:00,57.96,57.99,57.95,57.99,32410.0,41.7494,41.771,41.7422,41.771,32410.0
2015-11-24 14:55:00,57.98,58.0,57.97,58.0,28102.0,41.7638,41.7782,41.7566,41.7782,28102.0
2015-11-24 15:00:00,58.0,58.09,57.97,58.05,103481.0,41.7782,41.843,41.7566,41.8142,103481.0
2015-11-24 15:05:00,58.04,58.13,58.03,58.13,62315.0,41.807,41.8718,41.7998,41.8718,62315.0
2015-11-24 15:10:00,58.13,58.16,58.12,58.12,25538.0,41.8718,41.8934,41.8646,41.8646,25538.0
2015-11-24 15:15:00,58.12,58.16,58.09,58.11,53241.0,41.8646,41.8934,41.843,41.8574,53241.0
2015-11-24 15:20:00,58.1,58.1,58.03,58.03,31639.0,41.8502,41.8502,41.7998,41.7998,31639.0
2015-11-24 15:25:00,58.03,58.04,57.96,57.96,76525.0,41.7998,41.807,41.7494,41.7494,76525.0
2015-11-24 15:30:00,57.96,58.0,57.93,57.97,46062.0,41.7494,41.7782,41.7278,41.7566,46062.0
2015-11-24 15:35:00,57.97,57.99,57.92,57.94,38765.0,41.7566,41.771,41.7206,41.735,38765.0
2015-11-24 15:40:00,57.94,58.02,57.93,58.02,47579.0,41.735,41.7926,41.7278,41.7926,47579.0
2015-11-24 15:45:00,58.02,58.03,57.91,57.94,87944.0,41.7926,41.7998,41.7134,41.735,87944.0
2015-11-24 15:50:00,57.93,57.98,57.93,57.97,75563.0,41.7278,41.7638,41.7278,41.7566,75563.0
2015-11-24 15:55:00,57.97,58.0,57.94,57.97,201133.0,41.7566,41.7782,41.735,41.7566,201133.0
2015-11-25 09:30:00,57.98,58.06,57.87,58.02,36369.0,41.7638,41.8214,41.6845,41.7926,36369.0
2015-11-25 09:35:00,58.02,58.22,58.02,58.2,19743.0,41.7926,41.9367,41.7926,41.9222,19743.0
2015-11-25 09:40:00,58.17,58.19,58.02,58.05,23962.0,41.9006,41.915,41.7926,41.8142,23962.0
2015-11-25 09:45:00,58.04,58.1,58.02,58.02,25084.0,41.807,41.8502,41.7926,41.7926,25084.0
2015-11-25 09:50:00,58.03,58.18,58.03,58.13,23124.0,41.7998,41.9078,41.7998,41.8718,23124.0
2015-11-25 09:55:00,58.14,58.18,58.09,58.15,22696.0,41.879,41.9078,41.843,41.8862,22696.0
2015-11-25 10:00:00,58.16,58.19,58.09,58.14,25169.0,41.8934,41.915,41.843,41.879,25169.0
2015-11-25 10:05:00,58.13,58.15,58.08,58.11,22414.0,41.8718,41.8862,41.8358,41.8574,22414.0
2015-11-25 10:10:00,58.11,58.18,58.06,58.16,20913.0,41.8574,41.9078,41.8214,41.8934,20913.0
2015-11-25 10:15:00,58.16,58.25,58.14,58.24,19799.0,41.8934,41.9583,41.879,41.9511,19799.0
2015-11-25 10:20:00,58.25,58.25,58.22,58.23,19615.0,41.9583,41.9583,41.9367,41.9439,19615.0
2015-11-25 10:25:00,58.22,58.29,58.22,58.27,17741.0,41.9367,41.9871,41.9367,41.9727,17741.0
2015-11-25 10:30:00,58.28,58.33,58.27,58.33,18926.0,41.9799,42.0159,41.9727,42.0159,18926.0
2015-11-25 10:35:00,58.34,58.34,58.28,58.3,13396.0,42.0231,42.0231,41.9799,41.9943,13396.0
2015-11-25 10:40:00,58.31,58.31,58.26,58.26,20675.0,42.0015,42.0015,41.9655,41.9655,20675.0
2015-11-25 10:45:00,58.27,58.3,58.26,58.3,17499.0,41.9727,41.9943,41.9655,41.9943,17499.0
2015-11-25 10:50:00,58.3,58.33,58.26,58.26,18558.0,41.9943,42.0159,41.9655,41.9655,18558.0
2015-11-25 10:55:00,58.26,58.28,58.25,58.26,14037.0,41.9655,41.9799,41.9583,41.9655,14037.0
2015-11-25 11:00:00,58.26,58.27,58.2,58.21,23400.0,41.9655,41.9727,41.9222,41.9294,23400.0
2015-11-25 11:05:00,58.21,58.22,58.18,58.2,12636.0,41.9294,41.9367,41.9078,41.9222,12636.0
2015-11-25 11:10:00,58.21,58.21,58.17,58.18,14896.0,41.9294,41.9294,41.9006,41.9078,14896.0
2015-11-25 11:15:00,58.18,58.22,58.17,58.22,9352.0,41.9078,41.9367,41.9006,41.9367,9352.0
2015-11-25 11:20:00,58.23,58.24,58.17,58.2,41022.0,41.9439,41.9511,41.9006,41.9222,41022.0
2015-11-25 11:25:00,58.2,58.26,58.19,58.24,16795.0,41.9222,41.9655,41.915,41.9511,16795.0
2015-11-25 11:30:00,58.25,58.36,58.23,58.35,26133.0,41.9583,42.0375,41.9439,42.0303,26133.0
2015-11-25 11:35:00,58.35,58.39,58.33,58.38,21265.0,42.0303,42.0591,42.0159,42.0519,21265.0
2015-11-25 11:40:00,58.39,58.43,58.37,58.42,22815.0,42.0591,42.0879,42.0447,42.0807,22815.0
2015-11-25 11:45:00,58.42,58.43,58.41,58.41,13411.0,42.0807,42.0879,42.0735,42.0735,13411.0
2015-11-25 11:50:00,58.42,58.44,58.39,58.44,40253.0,42.0807,42.0951,42.0591,42.0951,40253.0
2015-11-25 11:55:00,58.43,58.45,58.39,58.4,21332.0,42.0879,42.1023,42.0591,42.0663,21332.0
2015-11-25 12:00:00,58.39,58.46,58.39,58.43,16560.0,42.0591,42.1095,42.0591,42.0879,16560.0
2015-11-25 12:05:00,58.44,58.46,58.38,58.43,20825.0,42.0951,42.1095,42.0519,42.0879,20825.0
2015-11-25 12:10:00,58.43,58.43,58.34,58.36,16210.0,42.0879,42.0879,42.0231,42.0375,16210.0
2015-11-25 12:15:00,58.36,58.36,58.3,58.3,20597.0,42.0375,42.0375,41.9943,41.9943,20597.0
2015-11-25 12:20:00,58.3,58.3,58.24,58.27,64991.0,41.9943,41.9943,41.9511,41.9727,64991.0
2015-11-25 12:25:00,58.27,58.27,58.24,58.24,12600.0,41.9727,41.9727,41.9511,41.9511,12600.0
2015-11-25 12:30:00,58.24,58.26,58.23,58.26,9940.0,41.9511,41.9655,41.9439,41.9655,9940.0
2015-11-25 12:35:00,58.26,58.26,58.22,58.22,16476.0,41.9655,41.9655,41.9367,41.9367,16476.0
2015-11-25 12:40:00,58.21,58.26,58.21,58.24,10249.0,41.9294,41.9655,41.9294,41.9511,10249.0
2015-11-25 12:45:00,58.23,58.26,58.22,58.25,9110.0,41.9439,41.9655,41.9367,41.9583,9110.0
2015-11-25 12:50:00,58.24,58.27,58.24,58.27,21197.0,41.9511,41.9727,41.9511,41.9727,21197.0
2015-11-25 12:55:00,58.27,58.31,58.25,58.27,12175.0,41.9727,42.0015,41.9583,41.9727,12175.0
2015-11-25 13:00:00,58.27,58.3,58.25,58.25,9269.0,41.9727,41.9943,41.9583,41.9583,9269.0
2015-11-25 13:05:00,58.25,58.28,58.25,58.27,6486.0,41.9583,41.9799,41.9583,41.9727,6486.0
2015-11-25 13:10:00,58.28,58.29,58.24,58.26,10029.0,41.9799,41.9871,41.9511,41.9655,10029.0
2015-11-25 13:15:00,58.27,58.27,58.24,58.24,5956.0,41.9727,41.9727,41.9511,41.9511,5956.0
2015-11-25 13:20:00,58.24,58.28,58.24,58.24,10896.0,41.9511,41.9799,41.9511,41.9511,10896.0
2015-11-25 13:25:00,58.24,58.28,58.24,58.24,11158.0,41.9511,41.9799,41.9511,41.9511,11158.0
2015-11-25 13:30:00,58.25,58.32,58.25,58.31,13554.0,41.9583,42.0087,41.9583,42.0015,13554.0
2015-11-25 13:35:00,58.31,58.32,58.3,58.3,6305.0,42.0015,42.0087,41.9943,41.9943,6305.0
2015-11-25 13:40:00,58.3,58.3,58.26,58.29,10394.0,41.9943,41.9943,41.9655,41.9871,10394.0
2015-11-25 13:45:00,58.28,58.3,58.26,58.29,5969.0,41.9799,41.9943,41.9655,41.9871,5969.0
2015-11-25 13:50:00,58.3,58.35,58.3,58.33,8795.0,41.9943,42.0303,41.9943,42.0159,8795.0
2015-11-25 13:55:00,58.34,58.39,58.33,58.38,8981.0,42.0231,42.0591,42.0159,42.0519,8981.0
2015-11-25 14:00:00,58.38,58.41,58.38,58.39,19384.0,42.0519,42.0735,42.0519,42.0591,19384.0
2015-11-25 14:05:00,58.39,58.4,58.37,58.39,8563.0,42.0591,42.0663,42.0447,42.0591,8563.0
2015-11-25 14:10:00,58.38,58.42,58.38,58.42,14663.0,42.0519,42.0807,42.0519,42.0807,14663.0
2015-11-25 14:15:00,58.42,58.42,58.37,58.42,21601.0,42.0807,42.0807,42.0447,42.0807,21601.0
2015-11-25 14:20:00,58.41,58.42,58.37,58.38,10734.0,42.0735,42.0807,42.0447,42.0519,10734.0
2015-11-25 14:25:00,58.38,58.41,58.37,58.38,14656.0,42.0519,42.0735,42.0447,42.0519,14656.0
2015-11-25 14:30:00,58.38,58.38,58.33,58.37,17890.0,42.0519,42.0519,42.0159,42.0447,17890.0
2015-11-25 14:35:00,58.37,58.38,58.35,58.36,11436.0,42.0447,42.0519,42.0303,42.0375,11436.0
2015-11-25 14:40:00,58.37,58.41,58.36,58.41,10058.0,42.0447,42.0735,42.0375,42.0735,10058.0
2015-11-25 14:45:00,58.41,58.43,58.39,58.43,9478.0,42.0735,42.0879,42.0591,42.0879,9478.0
2015-11-25 14:50:00,58.42,58.43,58.41,58.42,10740.0,42.0807,42.0879,42.0735,42.0807,10740.0
2015-11-25 14:55:00,58.41,58.43,58.41,58.42,15785.0,42.0735,42.0879,42.0735,42.0807,15785.0
2015-11-25 15:00:00,58.43,58.43,58.4,58.4,15647.0,42.0879,42.0879,42.0663,42.0663,15647.0
2015-11-25 15:05:00,58.4,58.41,58.38,58.39,18903.0,42.0663,42.0735,42.0519,42.0591,18903.0
2015-11-25 15:10:00,58.39,58.4,58.37,58.39,19730.0,42.0591,42.0663,42.0447,42.0591,19730.0
2015-11-25 15:15:00,58.38,58.42,58.37,58.41,35019.0,42.0519,42.0807,42.0447,42.0735,35019.0
2015-11-25 15:20:00,58.4,58.41,58.37,58.37,10551.0,42.0663,42.0735,42.0447,42.0447,10551.0
2015-11-25 15:25:00,58.37,58.39,58.37,58.38,22024.0,42.0447,42.0591,42.0447,42.0519,22024.0
2015-11-25 15:30:00,58.39,58.41,58.38,58.39,17910.0,42.0591,42.0735,42.0519,42.0591,17910.0
2015-11-25 15:35:00,58.39,58.4,58.32,58.33,16848.0,42.0591,42.0663,42.0087,42.0159,16848.0
2015-11-25 15:40:00,58.32,58.33,58.26,58.26,30810.0,42.0087,42.0159,41.9655,41.9655,30810.0
2015-11-25 15:45:00,58.26,58.33,58.23,58.32,50225.0,41.9655,42.0159,41.9439,42.0087,50225.0
2015-11-25 15:50:00,58.31,58.32,58.18,58.2,64990.0,42.0015,42.0087,41.9078,41.9222,64990.0
2015-11-25 15:55:00,58.2,58.28,58.2,58.25,73723.0,41.9222,41.9799,41.9222,41.9583,73723.0
2015-11-27 09:30:00,58.33,58.57,58.15,58.18,62153.0,42.0159,42.1888,41.8862,41.9078,62153.0
2015-11-27 09:35:00,58.18,58.42,58.18,58.25,21595.0,41.9078,42.0807,41.9078,41.9583,21595.0
2015-11-27 09:40:00,58.22,58.3,58.15,58.25,26731.0,41.9367,41.9943,41.8862,41.9583,26731.0
2015-11-27 09:45:00,58.27,58.3,58.13,58.16,15594.0,41.9727,41.9943,41.8718,41.8934,15594.0
2015-11-27 09:50:00,58.13,58.26,58.11,58.18,18662.0,41.8718,41.9655,41.8574,41.9078,18662.0
2015-11-27 09:55:00,58.17,58.3,58.17,58.26,16872.0,41.9006,41.9943,41.9006,41.9655,16872.0
2015-11-27 10:00:00,58.27,58.27,58.15,58.2,14824.0,41.9727,41.9727,41.8862,41.9222,14824.0
2015-11-27 10:05:00,58.2,58.3,58.14,58.3,16307.0,41.9222,41.9943,41.879,41.9943,16307.0
2015-11-27 10:10:00,58.3,58.3,58.21,58.24,11666.0,41.9943,41.9943,41.9294,41.9511,11666.0
2015-11-27 10:15:00,58.23,58.34,58.21,58.27,16500.0,41.9439,42.0231,41.9294,41.9727,16500.0
2015-11-27 10:20:00,58.27,58.38,58.26,58.33,16648.0,41.9727,42.0519,41.9655,42.0159,16648.0
2015-11-27 10:25:00,58.33,58.38,58.31,58.31,7690.0,42.0159,42.0519,42.0015,42.0015,7690.0
2015-11-27 10:30:00,58.31,58.37,58.27,58.28,10577.0,42.0015,42.0447,41.9727,41.9799,10577.0
2015-11-27 10:35:00,58.28,58.34,58.24,58.27,16451.0,41.9799,42.0231,41.9511,41.9727,16451.0
2015-11-27 10:40:00,58.26,58.35,58.24,58.34,15743.0,41.9655,42.0303,41.9511,42.0231,15743.0
2015-11-27 10:45:00,58.34,58.38,58.31,58.32,12307.0,42.0231,42.0519,42.0015,42.0087,12307.0
2015-11-27 10:50:00,58.31,58.33,58.27,58.32,14763.0,42.0015,42.0159,41.9727,42.0087,14763.0
2015-11-27 10:55:00,58.31,58.32,58.28,58.32,12075.0,42.0015,42.0087,41.9799,42.0087,12075.0
2015-11-27 11:00:00,58.32,58.4,58.32,58.4,15123.0,42.0087,42.0663,42.0087,42.0663,15123.0
2015-11-27 11:05:00,58.41,58.42,58.35,58.39,10650.0,42.0735,42.0807,42.0303,42.0591,10650.0
2015-11-27 11:10:00,58.39,58.39,58.32,58.36,9472.0,42.0591,42.0591,42.0087,42.0375,9472.0
2015-11-27 11:15:00,58.37,58.38,58.3,58.35,13158.0,42.0447,42.0519,41.9943,42.0303,13158.0
2015-11-27 11:20:00,58.35,58.4,58.34,58.35,12048.0,42.0303,42.0663,42.0231,42.0303,12048.0
2015-11-27 11:25:00,58.36,58.42,58.34,58.38,14333.0,42.0375,42.0807,42.0231,42.0519,14333.0
2015-11-27 11:30:00,58.37,58.45,58.36,58.44,17832.0,42.0447,42.1023,42.0375,42.0951,17832.0
2015-11-27 11:35:00,58.44,58.44,58.38,58.4,15203.0,42.0951,42.0951,42.0519,42.0663,15203.0
2015-11-27 11:40:00,58.41,58.48,58.39,58.45,21178.0,42.0735,42.1239,42.0591,42.1023,21178.0
2015-11-27 11:45:00,58.43,58.43,58.38,58.39,10108.0,42.0879,42.0879,42.0519,42.0591,10108.0
2015-11-27 11:50:00,58.4,58.4,58.32,58.32,14291.0,42.0663,42.0663,42.0087,42.0087,14291.0
2015-11-27 11:55:00,58.32,58.34,58.29,58.33,20237.0,42.0087,42.0231,41.9871,42.0159,20237.0
2015-11-27 12:00:00,58.34,58.42,58.33,58.36,20732.0,42.0231,42.0807,42.0159,42.0375,20732.0
2015-11-27 12:05:00,58.36,58.37,58.3,58.31,14385.0,42.0375,42.0447,41.9943,42.0015,14385.0
2015-11-27 12:10:00,58.3,58.32,58.27,58.28,17179.0,41.9943,42.0087,41.9727,41.9799,17179.0
2015-11-27 12:15:00,58.29,58.37,58.28,58.37,13285.0,41.9871,42.0447,41.9799,42.0447,13285.0
2015-11-27 12:20:00,58.36,58.42,58.34,58.39,15582.0,42.0375,42.0807,42.0231,42.0591,15582.0
2015-11-27 12:25:00,58.39,58.4,58.36,58.39,12560.0,42.0591,42.0663,42.0375,42.0591,12560.0
2015-11-27 12:30:00,58.38,58.43,58.38,58.41,15846.0,42.0519,42.0879,42.0519,42.0735,15846.0
2015-11-27 12:35:00,58.41,58.49,58.39,58.4,23609.0,42.0735,42.1311,42.0591,42.0663,23609.0
2015-11-27 12:40:00,58.4,58.42,58.33,58.36,24032.0,42.0663,42.0807,42.0159,42.0375,24032.0
2015-11-27 12:45:00,58.36,58.41,58.36,58.41,27039.0,42.0375,42.0735,42.0375,42.0735,27039.0
2015-11-27 12:50:00,58.4,58.41,58.37,58.38,20092.0,42.0663,42.0735,42.0447,42.0519,20092.0
2015-11-27 12:55:00,58.38,58.41,58.35,58.4,63542.0,42.0519,42.0735,42.0303,42.0663,63542.0
2015-11-30 09:30:00,58.57,58.61,58.42,58.42,38720.0,42.1888,42.2176,42.0807,42.0807,38720.0
2015-11-30 09:35:00,58.42,58.43,58.13,58.15,33239.0,42.0807,42.0879,41.8718,41.8862,33239.0
2015-11-30 09:40:00,58.13,58.13,58.0,58.04,42687.0,41.8718,41.8718,41.7782,41.807,42687.0
2015-11-30 09:45:00,58.03,58.04,57.91,57.92,42130.0,41.7998,41.807,41.7134,41.7206,42130.0
2015-11-30 09:50:00,57.91,58.05,57.88,58.03,28943.0,41.7134,41.8142,41.6917,41.7998,28943.0
2015-11-30 09:55:00,58.05,58.14,57.96,58.05,39492.0,41.8142,41.879,41.7494,41.8142,39492.0
2015-11-30 10:00:00,58.04,58.05,57.91,57.92,22144.0,41.807,41.8142,41.7134,41.7206,22144.0
2015-11-30 10:05:00,57.93,57.95,57.87,57.91,20623.0,41.7278,41.7422,41.6845,41.7134,20623.0
2015-11-30 10:10:00,57.89,58.01,57.84,57.99,30896.0,41.6989,41.7854,41.6629,41.771,30896.0
2015-11-30 10:15:00,57.98,58.02,57.92,57.93,15171.0,41.7638,41.7926,41.7206,41.7278,15171.0
2015-11-30 10:20:00,57.93,58.03,57.92,57.97,17107.0,41.7278,41.7998,41.7206,41.7566,17107.0
2015-11-30 10:25:00,57.97,58.04,57.96,58.03,15989.0,41.7566,41.807,41.7494,41.7998,15989.0
2015-11-30 10:30:00,58.03,58.12,58.02,58.11,26028.0,41.7998,41.8646,41.7926,41.8574,26028.0
2015-11-30 10:35:00,58.11,58.17,58.07,58.13,23563.0,41.8574,41.9006,41.8286,41.8718,23563.0
2015-11-30 10:40:00,58.13,58.16,58.09,58.13,16605.0,41.8718,41.8934,41.843,41.8718,16605.0
2015-11-30 10:45:00,58.13,58.13,58.05,58.07,19185.0,41.8718,41.8718,41.8142,41.8286,19185.0
2015-11-30 10:50:00,58.07,58.1,58.06,58.07,16426.0,41.8286,41.8502,41.8214,41.8286,16426.0
2015-11-30 10:55:00,58.07,58.12,58.01,58.01,38934.0,41.8286,41.8646,41.7854,41.7854,38934.0
2015-11-30 11:00:00,58.01,58.02,57.99,58.02,7281.0,41.7854,41.7926,41.771,41.7926,7281.0
2015-11-30 11:05:00,58.02,58.04,57.98,58.04,11573.0,41.7926,41.807,41.7638,41.807,11573.0
2015-11-30 11:10:00,58.05,58.11,58.04,58.08,12869.0,41.8142,41.8574,41.807,41.8358,12869.0
2015-11-30 11:15:00,58.09,58.12,58.06,58.07,11065.0,41.843,41.8646,41.8214,41.8286,11065.0
2015-11-30 11:20:00,58.07,58.07,58.02,58.03,13212.0,41.8286,41.8286,41.7926,41.7998,13212.0
2015-11-30 11:25:00,58.02,58.02,57.94,57.94,9486.0,41.7926,41.7926,41.735,41.735,9486.0
2015-11-30 11:30:00,57.95,58.0,57.95,57.95,11053.0,41.7422,41.7782,41.7422,41.7422,11053.0
2015-11-30 11:35:00,57.95,57.95,57.87,57.87,21161.0,41.7422,41.7422,41.6845,41.6845,21161.0
2015-11-30 11:40:00,57.87,57.92,57.83,57.91,19115.0,41.6845,41.7206,41.6557,41.7134,19115.0
2015-11-30 11:45:00,57.91,57.94,57.84,57.84,44558.0,41.7134,41.735,41.6629,41.6629,44558.0
2015-11-30 11:50:00,57.84,57.87,57.83,57.87,11254.0,41.6629,41.6845,41.6557,41.6845,11254.0
2015-11-30 11:55:00,57.87,57.88,57.83,57.86,11169.0,41.6845,41.6917,41.6557,41.6773,11169.0
2015-11-30 12:00:00,57.85,57.85,57.78,57.8,20462.0,41.6701,41.6701,41.6197,41.6341,20462.0
2015-11-30 12:05:00,57.81,57.87,57.8,57.83,26240.0,41.6413,41.6845,41.6341,41.6557,26240.0
2015-11-30 12:10:00,57.83,57.88,57.82,57.88,16174.0,41.6557,41.6917,41.6485,41.6917,16174.0
2015-11-30 12:15:00,57.88,57.95,57.85,57.95,33728.0,41.6917,41.7422,41.6701,41.7422,33728.0
2015-11-30 12:20:00,57.95,58.04,57.95,58.03,22098.0,41.7422,41.807,41.7422,41.7998,22098.0
2015-11-30 12:25:00,58.04,58.07,58.03,58.05,26856.0,41.807,41.8286,41.7998,41.8142,26856.0
2015-11-30 12:30:00,58.06,58.08,58.04,58.08,27512.0,41.8214,41.8358,41.807,41.8358,27512.0
2015-11-30 12:35:00,58.07,58.12,58.06,58.12,66471.0,41.8286,41.8646,41.8214,41.8646,66471.0
2015-11-30 12:40:00,58.12,58.18,58.1,58.16,34175.0,41.8646,41.9078,41.8502,41.8934,34175.0
2015-11-30 12:45:00,58.17,58.21,58.16,58.21,29696.0,41.9006,41.9294,41.8934,41.9294,29696.0
2015-11-30 12:50:00,58.2,58.22,58.14,58.15,43691.0,41.9222,41.9367,41.879,41.8862,43691.0
2015-11-30 12:55:00,58.13,58.14,58.06,58.06,13868.0,41.8718,41.879,41.8214,41.8214,13868.0
2015-11-30 13:00:00,58.05,58.15,58.01,58.13,60426.0,41.8142,41.8862,41.7854,41.8718,60426.0
2015-11-30 13:05:00,58.13,58.14,58.1,58.1,6328.0,41.8718,41.879,41.8502,41.8502,6328.0
2015-11-30 13:10:00,58.1,58.14,58.09,58.12,10904.0,41.8502,41.879,41.843,41.8646,10904.0
2015-11-30 13:15:00,58.12,58.16,58.11,58.13,12903.0,41.8646,41.8934,41.8574,41.8718,12903.0
2015-11-30 13:20:00,58.14,58.14,58.03,58.04,13212.0,41.879,41.879,41.7998,41.807,13212.0
2015-11-30 13:25:00,58.05,58.13,58.04,58.1,14542.0,41.8142,41.8718,41.807,41.8502,14542.0
2015-11-30 13:30:00,58.1,58.15,58.1,58.14,20302.0,41.8502,41.8862,41.8502,41.879,20302.0
2015-11-30 13:35:00,58.14,58.15,58.1,58.12,14681.0,41.879,41.8862,41.8502,41.8646,14681.0
2015-11-30 13:40:00,58.13,58.14,58.11,58.11,6221.0,41.8718,41.879,41.8574,41.8574,6221.0
2015-11-30 13:45:00,58.12,58.17,58.1,58.13,11895.0,41.8646,41.9006,41.8502,41.8718,11895.0
2015-11-30 13:50:00,58.13,58.14,58.09,58.12,9670.0,41.8718,41.879,41.843,41.8646,9670.0
2015-11-30 13:55:00,58.12,58.14,58.1,58.11,9211.0,41.8646,41.879,41.8502,41.8574,9211.0
2015-11-30 14:00:00,58.11,58.11,58.05,58.05,8047.0,41.8574,41.8574,41.8142,41.8142,8047.0
2015-11-30 14:05:00,58.05,58.07,58.03,58.07,9241.0,41.8142,41.8286,41.7998,41.8286,9241.0
2015-11-30 14:10:00,58.07,58.08,58.02,58.03,18057.0,41.8286,41.8358,41.7926,41.7998,18057.0
2015-11-30 14:15:00,58.04,58.06,57.99,57.99,17267.0,41.807,41.8214,41.771,41.771,17267.0
2015-11-30 14:20:00,57.99,57.99,57.94,57.94,15832.0,41.771,41.771,41.735,41.735,15832.0
2015-11-30 14:25:00,57.94,57.98,57.92,57.96,12758.0,41.735,41.7638,41.7206,41.7494,12758.0
2015-11-30 14:30:00,57.96,57.97,57.91,57.93,22890.0,41.7494,41.7566,41.7134,41.7278,22890.0
2015-11-30 14:35:00,57.93,57.96,57.89,57.94,22618.0,41.7278,41.7494,41.6989,41.735,22618.0
2015-11-30 14:40:00,57.93,57.99,57.92,57.98,11049.0,41.7278,41.771,41.7206,41.7638,11049.0
2015-11-30 14:45:00,57.98,58.03,57.94,58.01,20874.0,41.7638,41.7998,41.735,41.7854,20874.0
2015-11-30 14:50:00,58.02,58.04,57.95,57.98,21934.0,41.7926,41.807,41.7422,41.7638,21934.0
2015-11-30 14:55:00,57.99,57.99,57.91,57.92,19777.0,41.771,41.771,41.7134,41.7206,19777.0
2015-11-30 15:00:00,57.91,57.93,57.88,57.92,18417.0,41.7134,41.7278,41.6917,41.7206,18417.0
2015-11-30 15:05:00,57.92,57.92,57.87,57.9,23391.0,41.7206,41.7206,41.6845,41.7062,23391.0
2015-11-30 15:10:00,57.9,57.9,57.84,57.84,25930.0,41.7062,41.7062,41.6629,41.6629,25930.0
2015-11-30 15:15:00,57.85,57.88,57.82,57.82,36902.0,41.6701,41.6917,41.6485,41.6485,36902.0
2015-11-30 15:20:00,57.81,57.85,57.79,57.8,35874.0,41.6413,41.6701,41.6269,41.6341,35874.0
2015-11-30 15:25:00,57.8,57.83,57.78,57.82,34462.0,41.6341,41.6557,41.6197,41.6485,34462.0
2015-11-30 15:30:00,57.83,57.98,57.81,57.97,44417.0,41.6557,41.7638,41.6413,41.7566,44417.0
2015-11-30 15:35:00,57.97,58.0,57.94,57.97,38907.0,41.7566,41.7782,41.735,41.7566,38907.0
2015-11-30 15:40:00,57.97,57.98,57.89,57.9,66593.0,41.7566,41.7638,41.6989,41.7062,66593.0
2015-11-30 15:45:00,57.89,57.9,57.82,57.9,108916.0,41.6989,41.7062,41.6485,41.7062,108916.0
2015-11-30 15:50:00,57.89,57.89,57.82,57.86,72982.0,41.6989,41.6989,41.6485,41.6773,72982.0
2015-11-30 15:55:00,57.86,57.86,57.75,57.76,449646.0,41.6773,41.6773,41.5981,41.6053,449646.0
2015-12-01 09:30:00,58.27,58.92,58.18,58.49,194455.0,41.9727,42.4409,41.9078,42.1311,194455.0
2015-12-01 09:35:00,58.5,58.75,58.37,58.71,76998.0,42.1383,42.3184,42.0447,42.2896,76998.0
2015-12-01 09:40:00,58.72,58.75,58.68,58.73,49354.0,42.2968,42.3184,42.268,42.304,49354.0
2015-12-01 09:45:00,58.73,58.75,58.6,58.6,33604.0,42.304,42.3184,42.2104,42.2104,33604.0
2015-12-01 09:50:00,58.6,58.75,58.56,58.57,32284.0,42.2104,42.3184,42.1816,42.1888,32284.0
2015-12-01 09:55:00,58.56,58.56,58.45,58.46,36422.0,42.1816,42.1816,42.1023,42.1095,36422.0
2015-12-01 10:00:00,58.45,58.51,58.38,58.43,41970.0,42.1023,42.1455,42.0519,42.0879,41970.0
2015-12-01 10:05:00,58.41,58.42,58.33,58.36,36119.0,42.0735,42.0807,42.0159,42.0375,36119.0
2015-12-01 10:10:00,58.37,58.4,58.32,58.37,40890.0,42.0447,42.0663,42.0087,42.0447,40890.0
2015-12-01 10:15:00,58.36,58.37,58.2,58.27,37911.0,42.0375,42.0447,41.9222,41.9727,37911.0
2015-12-01 10:20:00,58.29,58.29,58.22,58.22,26720.0,41.9871,41.9871,41.9367,41.9367,26720.0
2015-12-01 10:25:00,58.21,58.22,58.14,58.17,40213.0,41.9294,41.9367,41.879,41.9006,40213.0
2015-12-01 10:30:00,58.18,58.23,58.11,58.11,29665.0,41.9078,41.9439,41.8574,41.8574,29665.0
2015-12-01 10:35:00,58.11,58.25,58.07,58.18,36993.0,41.8574,41.9583,41.8286,41.9078,36993.0
2015-12-01 10:40:00,58.18,58.28,58.15,58.25,17689.0,41.9078,41.9799,41.8862,41.9583,17689.0
2015-12-01 10:45:00,58.24,58.39,58.23,58.36,14617.0,41.9511,42.0591,41.9439,42.0375,14617.0
2015-12-01 10:50:00,58.37,58.41,58.32,58.32,18847.0,42.0447,42.0735,42.0087,42.0087,18847.0
2015-12-01 10:55:00,58.33,58.36,58.3,58.31,14523.0,42.0159,42.0375,41.9943,42.0015,14523.0
2015-12-01 11:00:00,58.31,58.33,58.29,58.3,16857.0,42.0015,42.0159,41.9871,41.9943,16857.0
2015-12-01 11:05:00,58.29,58.31,58.24,58.25,17041.0,41.9871,42.0015,41.9511,41.9583,17041.0
2015-12-01 11:10:00,58.25,58.33,58.24,58.32,22872.0,41.9583,42.0159,41.9511,42.0087,22872.0
2015-12-01 11:15:00,58.31,58.37,58.31,58.37,21602.0,42.0015,42.0447,42.0015,42.0447,21602.0
2015-12-01 11:20:00,58.37,58.45,58.36,58.4,26221.0,42.0447,42.1023,42.0375,42.0663,26221.0
2015-12-01 11:25:00,58.4,58.42,58.31,58.34,29513.0,42.0663,42.0807,42.0015,42.0231,29513.0
2015-12-01 11:30:00,58.34,58.39,58.33,58.36,17581.0,42.0231,42.0591,42.0159,42.0375,17581.0
2015-12-01 11:35:00,58.35,58.36,58.25,58.26,14559.0,42.0303,42.0375,41.9583,41.9655,14559.0
2015-12-01 11:40:00,58.26,58.3,58.25,58.27,6894.0,41.9655,41.9943,41.9583,41.9727,6894.0
2015-12-01 11:45:00,58.27,58.32,58.25,58.32,13765.0,41.9727,42.0087,41.9583,42.0087,13765.0
2015-12-01 11:50:00,58.32,58.32,58.25,58.28,21794.0,42.0087,42.0087,41.9583,41.9799,21794.0
2015-12-01 11:55:00,58.28,58.32,58.24,58.31,20349.0,41.9799,42.0087,41.9511,42.0015,20349.0
2015-12-01 12:00:00,58.34,58.35,58.27,58.27,13839.0,42.0231,42.0303,41.9727,41.9727,13839.0
2015-12-01 12:05:00,58.27,58.33,58.26,58.31,8843.0,41.9727,42.0159,41.9655,42.0015,8843.0
2015-12-01 12:10:00,58.32,58.36,58.29,58.31,10800.0,42.0087,42.0375,41.9871,42.0015,10800.0
2015-12-01 12:15:00,58.3,58.3,58.24,58.24,20356.0,41.9943,41.9943,41.9511,41.9511,20356.0
2015-12-01 12:20:00,58.24,58.29,58.22,58.26,16320.0,41.9511,41.9871,41.9367,41.9655,16320.0
2015-12-01 12:25:00,58.27,58.28,58.22,58.26,19443.0,41.9727,41.9799,41.9367,41.9655,19443.0
2015-12-01 12:30:00,58.25,58.29,58.24,58.26,36499.0,41.9583,41.9871,41.9511,41.9655,36499.0
2015-12-01 12:35:00,58.26,58.31,58.26,58.3,14410.0,41.9655,42.0015,41.9655,41.9943,14410.0
2015-12-01 12:40:00,58.3,58.35,58.29,58.3,10630.0,41.9943,42.0303,41.9871,41.9943,10630.0
2015-12-01 12:45:00,58.3,58.31,58.26,58.27,11542.0,41.9943,42.0015,41.9655,41.9727,11542.0
2015-12-01 12:50:00,58.28,58.3,58.27,58.29,6365.0,41.9799,41.9943,41.9727,41.9871,6365.0
2015-12-01 12:55:00,58.3,58.3,58.27,58.3,8075.0,41.9943,41.9943,41.9727,41.9943,8075.0
2015-12-01 13:00:00,58.29,58.3,58.24,58.25,27007.0,41.9871,41.9943,41.9511,41.9583,27007.0
2015-12-01 13:05:00,58.25,58.29,58.25,58.29,15264.0,41.9583,41.9871,41.9583,41.9871,15264.0
2015-12-01 13:10:00,58.28,58.31,58.26,58.27,24040.0,41.9799,42.0015,41.9655,41.9727,24040.0
2015-12-01 13:15:00,58.27,58.28,58.2,58.2,18422.0,41.9727,41.9799,41.9222,41.9222,18422.0
2015-12-01 13:20:00,58.19,58.25,58.18,58.22,16229.0,41.915,41.9583,41.9078,41.9367,16229.0
2015-12-01 13:25:00,58.22,58.23,58.17,58.18,20240.0,41.9367,41.9439,41.9006,41.9078,20240.0
2015-12-01 13:30:00,58.18,58.19,58.13,58.14,17760.0,41.9078,41.915,41.8718,41.879,17760.0
2015-12-01 13:35:00,58.14,58.15,58.1,58.13,14255.0,41.879,41.8862,41.8502,41.8718,14255.0
2015-12-01 13:40:00,58.13,58.16,58.12,58.13,10160.0,41.8718,41.8934,41.8646,41.8718,10160.0
2015-12-01 13:45:00,58.12,58.14,58.08,58.13,11557.0,41.8646,41.879,41.8358,41.8718,11557.0
2015-12-01 13:50:00,58.12,58.13,58.07,58.08,11948.0,41.8646,41.8718,41.8286,41.8358,11948.0
2015-12-01 13:55:00,58.08,58.1,58.05,58.08,26462.0,41.8358,41.8502,41.8142,41.8358,26462.0
2015-12-01 14:00:00,58.08,58.11,58.06,58.09,15157.0,41.8358,41.8574,41.8214,41.843,15157.0
2015-12-01 14:05:00,58.09,58.1,58.05,58.05,14568.0,41.843,41.8502,41.8142,41.8142,14568.0
2015-12-01 14:10:00,58.05,58.08,57.99,58.0,33142.0,41.8142,41.8358,41.771,41.7782,33142.0
2015-12-01 14:15:00,57.99,58.06,57.98,58.03,48548.0,41.771,41.8214,41.7638,41.7998,48548.0
2015-12-01 14:20:00,58.02,58.08,58.02,58.05,21240.0,41.7926,41.8358,41.7926,41.8142,21240.0
2015-12-01 14:25:00,58.05,58.07,58.02,58.03,19949.0,41.8142,41.8286,41.7926,41.7998,19949.0
2015-12-01 14:30:00,58.02,58.03,57.96,57.98,31209.0,41.7926,41.7998,41.7494,41.7638,31209.0
2015-12-01 14:35:00,57.97,58.03,57.96,57.96,33471.0,41.7566,41.7998,41.7494,41.7494,33471.0
2015-12-01 14:40:00,57.96,58.03,57.96,58.03,26505.0,41.7494,41.7998,41.7494,41.7998,26505.0
2015-12-01 14:45:00,58.03,58.04,57.99,58.03,43994.0,41.7998,41.807,41.771,41.7998,43994.0
2015-12-01 14:50:00,58.03,58.09,58.02,58.07,44893.0,41.7998,41.843,41.7926,41.8286,44893.0
2015-12-01 14:55:00,58.07,58.07,58.0,58.01,36337.0,41.8286,41.8286,41.7782,41.7854,36337.0
2015-12-01 15:00:00,58.01,58.07,58.0,58.03,39811.0,41.7854,41.8286,41.7782,41.7998,39811.0
2015-12-01 15:05:00,58.03,58.04,57.98,57.99,44728.0,41.7998,41.807,41.7638,41.771,44728.0
2015-12-01 15:10:00,57.99,58.04,57.99,58.03,43596.0,41.771,41.807,41.771,41.7998,43596.0
2015-12-01 15:15:00,58.04,58.05,58.0,58.05,48684.0,41.807,41.8142,41.7782,41.8142,48684.0
2015-12-01 15:20:00,58.05,58.05,58.01,58.04,33241.0,41.8142,41.8142,41.7854,41.807,33241.0
2015-12-01 15:25:00,58.04,58.12,58.01,58.11,61635.0,41.807,41.8646,41.7854,41.8574,61635.0
2015-12-01 15:30:00,58.11,58.24,58.09,58.24,54013.0,41.8574,41.9511,41.843,41.9511,54013.0
2015-12-01 15:35:00,58.24,58.26,58.21,58.24,41217.0,41.9511,41.9655,41.9294,41.9511,41217.0
2015-12-01 15:40:00,58.24,58.28,58.23,58.27,44820.0,41.9511,41.9799,41.9439,41.9727,44820.0
2015-12-01 15:45:00,58.27,58.3,58.26,58.3,79735.0,41.9727,41.9943,41.9655,41.9943,79735.0
2015-12-01 15:50:00,58.29,58.31,58.29,58.31,71523.0,41.9871,42.0015,41.9871,42.0015,71523.0
2015-12-01 15:55:00,58.31,58.33,58.19,58.24,172746.0,42.0015,42.0159,41.915,41.9511,172746.0
2015-12-02 09:30:00,58.14,58.22,58.06,58.1,49418.0,41.879,41.9367,41.8214,41.8502,49418.0
2015-12-02 09:35:00,58.11,58.12,57.95,58.01,25457.0,41.8574,41.8646,41.7422,41.7854,25457.0
2015-12-02 09:40:00,58.05,58.14,58.04,58.11,16043.0,41.8142,41.879,41.807,41.8574,16043.0
2015-12-02 09:45:00,58.08,58.17,58.06,58.1,21636.0,41.8358,41.9006,41.8214,41.8502,21636.0
2015-12-02 09:50:00,58.1,58.11,57.92,57.97,15191.0,41.8502,41.8574,41.7206,41.7566,15191.0
2015-12-02 09:55:00,57.98,58.04,57.97,58.02,12391.0,41.7638,41.807,41.7566,41.7926,12391.0
2015-12-02 10:00:00,58.03,58.14,58.03,58.12,35952.0,41.7998,41.879,41.7998,41.8646,35952.0
2015-12-02 10:05:00,58.11,58.12,58.04,58.06,30892.0,41.8574,41.8646,41.807,41.8214,30892.0
2015-12-02 10:10:00,58.06,58.12,58.04,58.06,23539.0,41.8214,41.8646,41.807,41.8214,23539.0
2015-12-02 10:15:00,58.05,58.06,58.01,58.04,19952.0,41.8142,41.8214,41.7854,41.807,19952.0
2015-12-02 10:20:00,58.05,58.09,58.03,58.09,21682.0,41.8142,41.843,41.7998,41.843,21682.0
2015-12-02 10:25:00,58.08,58.13,58.07,58.07,29244.0,41.8358,41.8718,41.8286,41.8286,29244.0
2015-12-02 10:30:00,58.08,58.09,58.03,58.03,18525.0,41.8358,41.843,41.7998,41.7998,18525.0
2015-12-02 10:35:00,58.03,58.14,58.03,58.13,28196.0,41.7998,41.879,41.7998,41.8718,28196.0
2015-12-02 10:40:00,58.14,58.16,58.09,58.14,25419.0,41.879,41.8934,41.843,41.879,25419.0
2015-12-02 10:45:00,58.13,58.14,58.07,58.13,20057.0,41.8718,41.879,41.8286,41.8718,20057.0
2015-12-02 10:50:00,58.13,58.19,58.12,58.16,20526.0,41.8718,41.915,41.8646,41.8934,20526.0
2015-12-02 10:55:00,58.17,58.22,58.16,58.17,19647.0,41.9006,41.9367,41.8934,41.9006,19647.0
2015-12-02 11:00:00,58.17,58.18,58.03,58.04,26587.0,41.9006,41.9078,41.7998,41.807,26587.0
2015-12-02 11:05:00,58.04,58.06,57.99,58.05,31440.0,41.807,41.8214,41.771,41.8142,31440.0
2015-12-02 11:10:00,58.06,58.07,58.03,58.05,10978.0,41.8214,41.8286,41.7998,41.8142,10978.0
2015-12-02 11:15:00,58.04,58.09,58.02,58.09,28515.0,41.807,41.843,41.7926,41.843,28515.0
2015-12-02 11:20:00,58.09,58.15,58.06,58.12,21765.0,41.843,41.8862,41.8214,41.8646,21765.0
2015-12-02 11:25:00,58.12,58.17,58.09,58.1,33270.0,41.8646,41.9006,41.843,41.8502,33270.0
2015-12-02 11:30:00,58.1,58.12,58.05,58.08,25866.0,41.8502,41.8646,41.8142,41.8358,25866.0
2015-12-02 11:35:00,58.08,58.12,58.07,58.11,21901.0,41.8358,41.8646,41.8286,41.8574,21901.0
2015-12-02 11:40:00,58.1,58.11,58.05,58.05,28667.0,41.8502,41.8574,41.8142,41.8142,28667.0
2015-12-02 11:45:00,58.05,58.1,58.05,58.08,21690.0,41.8142,41.8502,41.8142,41.8358,21690.0
2015-12-02 11:50:00,58.08,58.16,58.08,58.12,14457.0,41.8358,41.8934,41.8358,41.8646,14457.0
2015-12-02 11:55:00,58.12,58.16,58.1,58.12,28133.0,41.8646,41.8934,41.8502,41.8646,28133.0
2015-12-02 12:00:00,58.11,58.19,58.11,58.12,19817.0,41.8574,41.915,41.8574,41.8646,19817.0
2015-12-02 12:05:00,58.12,58.15,58.09,58.09,15021.0,41.8646,41.8862,41.843,41.843,15021.0
2015-12-02 12:10:00,58.09,58.09,58.06,58.08,10110.0,41.843,41.843,41.8214,41.8358,10110.0
2015-12-02 12:15:00,58.09,58.12,58.06,58.07,34172.0,41.843,41.8646,41.8214,41.8286,34172.0
2015-12-02 12:20:00,58.07,58.09,58.06,58.08,6098.0,41.8286,41.843,41.8214,41.8358,6098.0
2015-12-02 12:25:00,58.08,58.19,58.08,58.14,55264.0,41.8358,41.915,41.8358,41.879,55264.0
2015-12-02 12:30:00,58.15,58.18,58.13,58.17,39691.0,41.8862,41.9078,41.8718,41.9006,39691.0
2015-12-02 12:35:00,58.16,58.19,58.13,58.17,15216.0,41.8934,41.915,41.8718,41.9006,15216.0
2015-12-02 12:40:00,58.16,58.21,58.16,58.19,26547.0,41.8934,41.9294,41.8934,41.915,26547.0
2015-12-02 12:45:00,58.2,58.2,58.16,58.16,18255.0,41.9222,41.9222,41.8934,41.8934,18255.0
2015-12-02 12:50:00,58.15,58.18,58.11,58.13,27107.0,41.8862,41.9078,41.8574,41.8718,27107.0
2015-12-02 12:55:00,58.12,58.13,58.06,58.07,15382.0,41.8646,41.8718,41.8214,41.8286,15382.0
2015-12-02 13:00:00,58.06,58.08,58.04,58.07,18688.0,41.8214,41.8358,41.807,41.8286,18688.0
2015-12-02 13:05:00,58.07,58.11,58.05,58.11,13349.0,41.8286,41.8574,41.8142,41.8574,13349.0
2015-12-02 13:10:00,58.1,58.18,58.07,58.14,50472.0,41.8502,41.9078,41.8286,41.879,50472.0
2015-12-02 13:15:00,58.13,58.13,58.08,58.08,13308.0,41.8718,41.8718,41.8358,41.8358,13308.0
2015-12-02 13:20:00,58.07,58.15,58.07,58.14,15111.0,41.8286,41.8862,41.8286,41.879,15111.0
2015-12-02 13:25:00,58.14,58.2,58.12,58.19,8359.0,41.879,41.9222,41.8646,41.915,8359.0
2015-12-02 13:30:00,58.2,58.22,58.15,58.15,8317.0,41.9222,41.9367,41.8862,41.8862,8317.0
2015-12-02 13:35:00,58.15,58.16,58.15,58.16,4632.0,41.8862,41.8934,41.8862,41.8934,4632.0
2015-12-02 13:40:00,58.16,58.17,58.1,58.11,15160.0,41.8934,41.9006,41.8502,41.8574,15160.0
2015-12-02 13:45:00,58.11,58.12,58.05,58.1,37328.0,41.8574,41.8646,41.8142,41.8502,37328.0
2015-12-02 13:50:00,58.09,58.12,58.07,58.1,21116.0,41.843,41.8646,41.8286,41.8502,21116.0
2015-12-02 13:55:00,58.1,58.15,58.09,58.15,12084.0,41.8502,41.8862,41.843,41.8862,12084.0
2015-12-02 14:00:00,58.14,58.14,58.03,58.06,17465.0,41.879,41.879,41.7998,41.8214,17465.0
2015-12-02 14:05:00,58.04,58.06,58.01,58.05,9855.0,41.807,41.8214,41.7854,41.8142,9855.0
2015-12-02 14:10:00,58.05,58.05,57.97,58.0,15304.0,41.8142,41.8142,41.7566,41.7782,15304.0
2015-12-02 14:15:00,58.0,58.01,57.93,57.97,14290.0,41.7782,41.7854,41.7278,41.7566,14290.0
2015-12-02 14:20:00,57.98,58.04,57.97,58.02,30459.0,41.7638,41.807,41.7566,41.7926,30459.0
2015-12-02 14:25:00,58.01,58.02,57.93,57.95,30359.0,41.7854,41.7926,41.7278,41.7422,30359.0
2015-12-02 14:30:00,57.95,57.96,57.89,57.92,20855.0,41.7422,41.7494,41.6989,41.7206,20855.0
2015-12-02 14:35:00,57.92,57.97,57.9,57.94,26237.0,41.7206,41.7566,41.7062,41.735,26237.0
2015-12-02 14:40:00,57.94,57.94,57.87,57.91,16198.0,41.735,41.735,41.6845,41.7134,16198.0
2015-12-02 14:45:00,57.9,57.9,57.8,57.84,22064.0,41.7062,41.7062,41.6341,41.6629,22064.0
2015-12-02 14:50:00,57.84,57.87,57.8,57.83,14021.0,41.6629,41.6845,41.6341,41.6557,14021.0
2015-12-02 14:55:00,57.83,57.83,57.76,57.79,20684.0,41.6557,41.6557,41.6053,41.6269,20684.0
2015-12-02 15:00:00,57.8,57.86,57.78,57.85,16589.0,41.6341,41.6773,41.6197,41.6701,16589.0
2015-12-02 15:05:00,57.85,57.86,57.84,57.86,22133.0,41.6701,41.6773,41.6629,41.6773,22133.0
2015-12-02 15:10:00,57.85,57.9,57.79,57.86,79369.0,41.6701,41.7062,41.6269,41.6773,79369.0
2015-12-02 15:15:00,57.87,57.97,57.87,57.96,39320.0,41.6845,41.7566,41.6845,41.7494,39320.0
2015-12-02 15:20:00,57.96,57.98,57.92,57.97,52144.0,41.7494,41.7638,41.7206,41.7566,52144.0
2015-12-02 15:25:00,57.97,57.97,57.9,57.91,34298.0,41.7566,41.7566,41.7062,41.7134,34298.0
2015-12-02 15:30:00,57.92,57.93,57.87,57.92,37603.0,41.7206,41.7278,41.6845,41.7206,37603.0
2015-12-02 15:35:00,57.92,57.92,57.83,57.84,35946.0,41.7206,41.7206,41.6557,41.6629,35946.0
2015-12-02 15:40:00,57.85,57.89,57.81,57.84,44108.0,41.6701,41.6989,41.6413,41.6629,44108.0
2015-12-02 15:45:00,57.82,57.85,57.74,57.79,70098.0,41.6485,41.6701,41.5909,41.6269,70098.0
2015-12-02 15:50:00,57.78,57.8,57.72,57.78,64391.0,41.6197,41.6341,41.5765,41.6197,64391.0
2015-12-02 15:55:00,57.78,57.81,57.72,57.79,170579.0,41.6197,41.6413,41.5765,41.6269,170579.0
2015-12-03 09:30:00,57.89,58.08,57.88,58.02,67207.0,41.6989,41.8358,41.6917,41.7926,67207.0
2015-12-03 09:35:00,58.03,58.05,57.92,57.95,53946.0,41.7998,41.8142,41.7206,41.7422,53946.0
2015-12-03 09:40:00,57.95,58.01,57.91,57.99,25205.0,41.7422,41.7854,41.7134,41.771,25205.0
2015-12-03 09:45:00,57.99,58.01,57.89,57.95,22511.0,41.771,41.7854,41.6989,41.7422,22511.0
2015-12-03 09:50:00,57.93,57.99,57.88,57.93,16876.0,41.7278,41.771,41.6917,41.7278,16876.0
2015-12-03 09:55:00,57.92,57.95,57.76,57.79,15202.0,41.7206,41.7422,41.6053,41.6269,15202.0
2015-12-03 10:00:00,57.78,57.87,57.72,57.78,18451.0,41.6197,41.6845,41.5765,41.6197,18451.0
2015-12-03 10:05:00,57.79,57.83,57.71,57.73,30615.0,41.6269,41.6557,41.5693,41.5837,30615.0
2015-12-03 10:10:00,57.74,57.85,57.72,57.85,29808.0,41.5909,41.6701,41.5765,41.6701,29808.0
2015-12-03 10:15:00,57.86,57.94,57.86,57.9,52353.0,41.6773,41.735,41.6773,41.7062,52353.0
2015-12-03 10:20:00,57.9,57.91,57.84,57.9,28870.0,41.7062,41.7134,41.6629,41.7062,28870.0
2015-12-03 10:25:00,57.91,58.04,57.91,58.04,66036.0,41.7134,41.807,41.7134,41.807,66036.0
2015-12-03 10:30:00,58.04,58.07,58.01,58.06,39649.0,41.807,41.8286,41.7854,41.8214,39649.0
2015-12-03 10:35:00,58.05,58.05,57.92,57.93,22555.0,41.8142,41.8142,41.7206,41.7278,22555.0
2015-12-03 10:40:00,57.92,58.0,57.92,58.0,14626.0,41.7206,41.7782,41.7206,41.7782,14626.0
2015-12-03 10:45:00,58.0,58.08,57.99,58.08,62960.0,41.7782,41.8358,41.771,41.8358,62960.0
2015-12-03 10:50:00,58.07,58.17,58.07,58.15,37572.0,41.8286,41.9006,41.8286,41.8862,37572.0
2015-12-03 10:55:00,58.15,58.18,58.13,58.18,35833.0,41.8862,41.9078,41.8718,41.9078,35833.0
2015-12-03 11:00:00,58.18,58.22,58.14,58.21,56994.0,41.9078,41.9367,41.879,41.9294,56994.0
2015-12-03 11:05:00,58.21,58.24,58.2,58.24,33956.0,41.9294,41.9511,41.9222,41.9511,33956.0
2015-12-03 11:10:00,58.24,58.31,58.22,58.28,23467.0,41.9511,42.0015,41.9367,41.9799,23467.0
2015-12-03 11:15:00,58.28,58.28,58.21,58.25,14037.0,41.9799,41.9799,41.9294,41.9583,14037.0
2015-12-03 11:20:00,58.25,58.3,58.22,58.22,17445.0,41.9583,41.9943,41.9367,41.9367,17445.0
2015-12-03 11:25:00,58.21,58.21,58.13,58.15,16760.0,41.9294,41.9294,41.8718,41.8862,16760.0
2015-12-03 11:30:00,58.16,58.17,58.03,58.03,14252.0,41.8934,41.9006,41.7998,41.7998,14252.0
2015-12-03 11:35:00,58.02,58.02,57.9,57.92,17843.0,41.7926,41.7926,41.7062,41.7206,17843.0
2015-12-03 11:40:00,57.92,57.94,57.86,57.88,15011.0,41.7206,41.735,41.6773,41.6917,15011.0
2015-12-03 11:45:00,57.89,57.9,57.83,57.83,9123.0,41.6989,41.7062,41.6557,41.6557,9123.0
2015-12-03 11:50:00,57.83,57.83,57.81,57.82,23770.0,41.6557,41.6557,41.6413,41.6485,23770.0
2015-12-03 11:55:00,57.82,57.89,57.82,57.89,22602.0,41.6485,41.6989,41.6485,41.6989,22602.0
2015-12-03 12:00:00,57.9,57.92,57.86,57.88,19853.0,41.7062,41.7206,41.6773,41.6917,19853.0
2015-12-03 12:05:00,57.87,57.91,57.82,57.82,14157.0,41.6845,41.7134,41.6485,41.6485,14157.0
2015-12-03 12:10:00,57.82,57.83,57.74,57.75,13774.0,41.6485,41.6557,41.5909,41.5981,13774.0
2015-12-03 12:15:00,57.76,57.81,57.74,57.77,29038.0,41.6053,41.6413,41.5909,41.6125,29038.0
2015-12-03 12:20:00,57.75,57.77,57.73,57.73,14746.0,41.5981,41.6125,41.5837,41.5837,14746.0
2015-12-03 12:25:00,57.73,57.76,57.68,57.73,29013.0,41.5837,41.6053,41.5477,41.5837,29013.0
2015-12-03 12:30:00,57.73,57.73,57.65,57.7,17780.0,41.5837,41.5837,41.5261,41.5621,17780.0
2015-12-03 12:35:00,57.69,57.73,57.68,57.72,12149.0,41.5549,41.5837,41.5477,41.5765,12149.0
2015-12-03 12:40:00,57.71,57.75,57.7,57.74,28178.0,41.5693,41.5981,41.5621,41.5909,28178.0
2015-12-03 12:45:00,57.74,57.77,57.69,57.7,14284.0,41.5909,41.6125,41.5549,41.5621,14284.0
2015-12-03 12:50:00,57.71,57.72,57.64,57.67,11304.0,41.5693,41.5765,41.5189,41.5405,11304.0
2015-12-03 12:55:00,57.67,57.67,57.61,57.61,18226.0,41.5405,41.5405,41.4973,41.4973,18226.0
2015-12-03 13:00:00,57.6,57.61,57.56,57.58,27727.0,41.4901,41.4973,41.4612,41.4757,27727.0
2015-12-03 13:05:00,57.59,57.62,57.59,57.61,14026.0,41.4829,41.5045,41.4829,41.4973,14026.0
2015-12-03 13:10:00,57.61,57.66,57.6,57.61,39676.0,41.4973,41.5333,41.4901,41.4973,39676.0
2015-12-03 13:15:00,57.61,57.64,57.61,57.64,34412.0,41.4973,41.5189,41.4973,41.5189,34412.0
2015-12-03 13:20:00,57.64,57.69,57.6,57.69,40189.0,41.5189,41.5549,41.4901,41.5549,40189.0
2015-12-03 13:25:00,57.7,57.72,57.68,57.71,40471.0,41.5621,41.5765,41.5477,41.5693,40471.0
2015-12-03 13:30:00,57.72,57.72,57.63,57.64,42644.0,41.5765,41.5765,41.5117,41.5189,42644.0
2015-12-03 13:35:00,57.64,57.65,57.58,57.58,48039.0,41.5189,41.5261,41.4757,41.4757,48039.0
2015-12-03 13:40:00,57.58,57.58,57.53,57.54,32449.0,41.4757,41.4757,41.4396,41.4468,32449.0
2015-12-03 13:45:00,57.54,57.54,57.41,57.42,30204.0,41.4468,41.4468,41.3532,41.3604,30204.0
2015-12-03 13:50:00,57.42,57.42,57.36,57.39,17332.0,41.3604,41.3604,41.3172,41.3388,17332.0
2015-12-03 13:55:00,57.39,57.41,57.36,57.38,18223.0,41.3388,41.3532,41.3172,41.3316,18223.0
2015-12-03 14:00:00,57.38,57.39,57.35,57.37,21236.0,41.3316,41.3388,41.31,41.3244,21236.0
2015-12-03 14:05:00,57.37,57.4,57.34,57.38,30643.0,41.3244,41.346,41.3028,41.3316,30643.0
2015-12-03 14:10:00,57.39,57.44,57.37,57.37,27550.0,41.3388,41.3748,41.3244,41.3244,27550.0
2015-12-03 14:15:00,57.37,57.38,57.32,57.33,27932.0,41.3244,41.3316,41.2884,41.2956,27932.0
2015-12-03 14:20:00,57.33,57.34,57.23,57.25,64344.0,41.2956,41.3028,41.2235,41.2379,64344.0
2015-12-03 14:25:00,57.25,57.28,57.21,57.21,61289.0,41.2379,41.2596,41.2091,41.2091,61289.0
2015-12-03 14:30:00,57.22,57.23,57.17,57.22,53326.0,41.2163,41.2235,41.1803,41.2163,53326.0
2015-12-03 14:35:00,57.21,57.28,57.21,57.25,48739.0,41.2091,41.2596,41.2091,41.2379,48739.0
2015-12-03 14:40:00,57.25,57.25,57.11,57.19,68994.0,41.2379,41.2379,41.1371,41.1947,68994.0
2015-12-03 14:45:00,57.19,57.27,57.16,57.26,45255.0,41.1947,41.2524,41.1731,41.2452,45255.0
2015-12-03 14:50:00,57.26,57.28,57.22,57.25,47121.0,41.2452,41.2596,41.2163,41.2379,47121.0
2015-12-03 14:55:00,57.24,57.34,57.22,57.29,53028.0,41.2307,41.3028,41.2163,41.2668,53028.0
2015-12-03 15:00:00,57.29,57.31,57.23,57.31,47855.0,41.2668,41.2812,41.2235,41.2812,47855.0
2015-12-03 15:05:00,57.31,57.31,57.23,57.23,40843.0,41.2812,41.2812,41.2235,41.2235,40843.0
2015-12-03 15:10:00,57.23,57.24,57.14,57.17,104044.0,41.2235,41.2307,41.1587,41.1803,104044.0
2015-12-03 15:15:00,57.17,57.19,57.09,57.09,115860.0,41.1803,41.1947,41.1227,41.1227,115860.0
2015-12-03 15:20:00,57.1,57.15,57.05,57.15,137452.0,41.1299,41.1659,41.0939,41.1659,137452.0
2015-12-03 15:25:00,57.14,57.15,57.04,57.06,108341.0,41.1587,41.1659,41.0867,41.1011,108341.0
2015-12-03 15:30:00,57.06,57.06,56.98,57.05,138842.0,41.1011,41.1011,41.0435,41.0939,138842.0
2015-12-03 15:35:00,57.05,57.27,57.03,57.27,70988.0,41.0939,41.2524,41.0795,41.2524,70988.0
2015-12-03 15:40:00,57.27,57.28,57.19,57.2,136453.0,41.2524,41.2596,41.1947,41.2019,136453.0
2015-12-03 15:45:00,57.19,57.23,57.11,57.23,184110.0,41.1947,41.2235,41.1371,41.2235,184110.0
2015-12-03 15:50:00,57.22,57.26,57.18,57.23,187049.0,41.2163,41.2452,41.1875,41.2235,187049.0
2015-12-03 15:55:00,57.23,57.29,57.2,57.27,317960.0,41.2235,41.2668,41.2019,41.2524,317960.0
2015-12-04 09:30:00,57.49,57.82,57.45,57.8,39526.0,41.4108,41.6485,41.382,41.6341,39526.0
2015-12-04 09:35:00,57.82,57.99,57.76,57.98,25593.0,41.6485,41.771,41.6053,41.7638,25593.0
2015-12-04 09:40:00,57.99,58.11,57.98,58.03,59564.0,41.771,41.8574,41.7638,41.7998,59564.0
2015-12-04 09:45:00,58.05,58.18,58.01,58.14,63596.0,41.8142,41.9078,41.7854,41.879,63596.0
2015-12-04 09:50:00,58.12,58.25,58.08,58.23,27285.0,41.8646,41.9583,41.8358,41.9439,27285.0
2015-12-04 09:55:00,58.25,58.29,58.12,58.13,25590.0,41.9583,41.9871,41.8646,41.8718,25590.0
2015-12-04 10:00:00,58.13,58.17,58.0,58.01,41458.0,41.8718,41.9006,41.7782,41.7854,41458.0
2015-12-04 10:05:00,58.0,58.02,57.95,57.99,19061.0,41.7782,41.7926,41.7422,41.771,19061.0
2015-12-04 10:10:00,57.99,58.05,57.97,58.04,27440.0,41.771,41.8142,41.7566,41.807,27440.0
2015-12-04 10:15:00,58.03,58.07,57.99,58.06,34472.0,41.7998,41.8286,41.771,41.8214,34472.0
2015-12-04 10:20:00,58.07,58.08,58.03,58.08,28765.0,41.8286,41.8358,41.7998,41.8358,28765.0
2015-12-04 10:25:00,58.08,58.18,58.07,58.15,61755.0,41.8358,41.9078,41.8286,41.8862,61755.0
2015-12-04 10:30:00,58.15,58.17,58.1,58.15,21499.0,41.8862,41.9006,41.8502,41.8862,21499.0
2015-12-04 10:35:00,58.17,58.27,58.14,58.26,56121.0,41.9006,41.9727,41.879,41.9655,56121.0
2015-12-04 10:40:00,58.27,58.32,58.25,58.27,28630.0,41.9727,42.0087,41.9583,41.9727,28630.0
2015-12-04 10:45:00,58.27,58.3,58.22,58.27,16455.0,41.9727,41.9943,41.9367,41.9727,16455.0
2015-12-04 10:50:00,58.28,58.32,58.26,58.27,16945.0,41.9799,42.0087,41.9655,41.9727,16945.0
2015-12-04 10:55:00,58.26,58.26,58.2,58.22,18180.0,41.9655,41.9655,41.9222,41.9367,18180.0
2015-12-04 11:00:00,58.22,58.24,58.13,58.15,40735.0,41.9367,41.9511,41.8718,41.8862,40735.0
2015-12-04 11:05:00,58.16,58.19,58.11,58.12,37374.0,41.8934,41.915,41.8574,41.8646,37374.0
2015-12-04 11:10:00,58.11,58.15,58.05,58.06,18336.0,41.8574,41.8862,41.8142,41.8214,18336.0
2015-12-04 11:15:00,58.07,58.12,58.06,58.1,12800.0,41.8286,41.8646,41.8214,41.8502,12800.0
2015-12-04 11:20:00,58.1,58.13,58.08,58.11,19307.0,41.8502,41.8718,41.8358,41.8574,19307.0
2015-12-04 11:25:00,58.1,58.1,58.02,58.02,15311.0,41.8502,41.8502,41.7926,41.7926,15311.0
2015-12-04 11:30:00,58.02,58.11,58.0,58.09,17102.0,41.7926,41.8574,41.7782,41.843,17102.0
2015-12-04 11:35:00,58.1,58.15,58.07,58.12,17848.0,41.8502,41.8862,41.8286,41.8646,17848.0
2015-12-04 11:40:00,58.12,58.12,58.01,58.05,12395.0,41.8646,41.8646,41.7854,41.8142,12395.0
2015-12-04 11:45:00,58.05,58.06,57.96,57.97,18596.0,41.8142,41.8214,41.7494,41.7566,18596.0
2015-12-04 11:50:00,57.98,58.03,57.96,57.96,15363.0,41.7638,41.7998,41.7494,41.7494,15363.0
2015-12-04 11:55:00,57.96,58.02,57.93,57.93,20564.0,41.7494,41.7926,41.7278,41.7278,20564.0
2015-12-04 12:00:00,57.94,57.94,57.85,57.88,22259.0,41.735,41.735,41.6701,41.6917,22259.0
2015-12-04 12:05:00,57.88,57.94,57.87,57.94,22908.0,41.6917,41.735,41.6845,41.735,22908.0
2015-12-04 12:10:00,57.95,57.96,57.93,57.93,39107.0,41.7422,41.7494,41.7278,41.7278,39107.0
2015-12-04 12:15:00,57.94,57.95,57.93,57.94,22906.0,41.735,41.7422,41.7278,41.735,22906.0
2015-12-04 12:20:00,57.94,57.99,57.93,57.96,38914.0,41.735,41.771,41.7278,41.7494,38914.0
2015-12-04 12:25:00,57.96,57.99,57.93,57.94,32617.0,41.7494,41.771,41.7278,41.735,32617.0
2015-12-04 12:30:00,57.94,58.12,57.93,58.11,43593.0,41.735,41.8646,41.7278,41.8574,43593.0
2015-12-04 12:35:00,58.1,58.17,58.1,58.15,22911.0,41.8502,41.9006,41.8502,41.8862,22911.0
2015-12-04 12:40:00,58.15,58.26,58.13,58.2,35702.0,41.8862,41.9655,41.8718,41.9222,35702.0
2015-12-04 12:45:00,58.19,58.26,58.18,58.23,15195.0,41.915,41.9655,41.9078,41.9439,15195.0
2015-12-04 12:50:00,58.23,58.27,58.17,58.17,56760.0,41.9439,41.9727,41.9006,41.9006,56760.0
2015-12-04 12:55:00,58.18,58.3,58.18,58.27,21871.0,41.9078,41.9943,41.9078,41.9727,21871.0
2015-12-04 13:00:00,58.28,58.32,58.24,58.29,30131.0,41.9799,42.0087,41.9511,41.9871,30131.0
2015-12-04 13:05:00,58.29,58.38,58.28,58.36,41991.0,41.9871,42.0519,41.9799,42.0375,41991.0
2015-12-04 13:10:00,58.37,58.45,58.25,58.37,71884.0,42.0447,42.1023,41.9583,42.0447,71884.0
2015-12-04 13:15:00,58.36,58.44,58.35,58.42,21452.0,42.0375,42.0951,42.0303,42.0807,21452.0
2015-12-04 13:20:00,58.42,58.44,58.35,58.35,21391.0,42.0807,42.0951,42.0303,42.0303,21391.0
2015-12-04 13:25:00,58.36,58.43,58.35,58.4,17189.0,42.0375,42.0879,42.0303,42.0663,17189.0
2015-12-04 13:30:00,58.4,58.44,58.35,58.37,23090.0,42.0663,42.0951,42.0303,42.0447,23090.0
2015-12-04 13:35:00,58.38,58.43,58.35,58.43,29263.0,42.0519,42.0879,42.0303,42.0879,29263.0
2015-12-04 13:40:00,58.43,58.43,58.37,58.4,16974.0,42.0879,42.0879,42.0447,42.0663,16974.0
2015-12-04 13:45:00,58.4,58.41,58.31,58.35,21284.0,42.0663,42.0735,42.0015,42.0303,21284.0
2015-12-04 13:50:00,58.35,58.37,58.3,58.34,60391.0,42.0303,42.0447,41.9943,42.0231,60391.0
2015-12-04 13:55:00,58.34,58.38,58.32,58.35,32804.0,42.0231,42.0519,42.0087,42.0303,32804.0
2015-12-04 14:00:00,58.34,58.35,58.31,58.35,37188.0,42.0231,42.0303,42.0015,42.0303,37188.0
2015-12-04 14:05:00,58.35,58.38,58.34,58.35,29475.0,42.0303,42.0519,42.0231,42.0303,29475.0
2015-12-04 14:10:00,58.35,58.36,58.33,58.34,25259.0,42.0303,42.0375,42.0159,42.0231,25259.0
2015-12-04 14:15:00,58.34,58.35,58.26,58.28,39084.0,42.0231,42.0303,41.9655,41.9799,39084.0
2015-12-04 14:20:00,58.27,58.33,58.26,58.33,25664.0,41.9727,42.0159,41.9655,42.0159,25664.0
2015-12-04 14:25:00,58.33,58.4,58.31,58.36,35916.0,42.0159,42.0663,42.0015,42.0375,35916.0
2015-12-04 14:30:00,58.37,58.38,58.34,58.34,30217.0,42.0447,42.0519,42.0231,42.0231,30217.0
2015-12-04 14:35:00,58.34,58.4,58.33,58.37,30049.0,42.0231,42.0663,42.0159,42.0447,30049.0
2015-12-04 14:40:00,58.38,58.43,58.37,58.43,23678.0,42.0519,42.0879,42.0447,42.0879,23678.0
2015-12-04 14:45:00,58.44,58.5,58.42,58.5,39339.0,42.0951,42.1383,42.0807,42.1383,39339.0
2015-12-04 14:50:00,58.49,58.51,58.47,58.51,48507.0,42.1311,42.1455,42.1167,42.1455,48507.0
2015-12-04 14:55:00,58.5,58.51,58.48,58.51,47285.0,42.1383,42.1455,42.1239,42.1455,47285.0
2015-12-04 15:00:00,58.51,58.58,58.49,58.58,33452.0,42.1455,42.196,42.1311,42.196,33452.0
2015-12-04 15:05:00,58.58,58.67,58.56,58.67,30434.0,42.196,42.2608,42.1816,42.2608,30434.0
2015-12-04 15:10:00,58.66,58.7,58.64,58.66,27248.0,42.2536,42.2824,42.2392,42.2536,27248.0
2015-12-04 15:15:00,58.65,58.66,58.6,58.63,40828.0,42.2464,42.2536,42.2104,42.232,40828.0
2015-12-04 15:20:00,58.63,58.68,58.54,58.57,51445.0,42.232,42.268,42.1672,42.1888,51445.0
2015-12-04 15:25:00,58.57,58.67,58.55,58.67,25895.0,42.1888,42.2608,42.1744,42.2608,25895.0
2015-12-04 15:30:00,58.66,58.67,58.58,58.61,38436.0,42.2536,42.2608,42.196,42.2176,38436.0
2015-12-04 15:35:00,58.61,58.62,58.56,58.6,39313.0,42.2176,42.2248,42.1816,42.2104,39313.0
2015-12-04 15:40:00,58.59,58.71,58.59,58.6,154651.0,42.2032,42.2896,42.2032,42.2104,154651.0
2015-12-04 15:45:00,58.6,58.62,58.5,58.53,146097.0,42.2104,42.2248,42.1383,42.16,146097.0
2015-12-04 15:50:00,58.53,58.54,58.49,58.5,131838.0,42.16,42.1672,42.1311,42.1383,131838.0
2015-12-04 15:55:00,58.5,58.54,58.48,58.52,466078.0,42.1383,42.1672,42.1239,42.1527,466078.0
2015-12-07 09:30:00,58.4,58.68,58.37,58.61,56870.0,42.0663,42.268,42.0447,42.2176,56870.0
2015-12-07 09:35:00,58.62,58.78,58.55,58.75,21148.0,42.2248,42.34,42.1744,42.3184,21148.0
2015-12-07 09:40:00,58.79,58.79,58.6,58.62,94585.0,42.3472,42.3472,42.2104,42.2248,94585.0
2015-12-07 09:45:00,58.63,58.79,58.62,58.67,77454.0,42.232,42.3472,42.2248,42.2608,77454.0
2015-12-07 09:50:00,58.67,58.71,58.55,58.67,24375.0,42.2608,42.2896,42.1744,42.2608,24375.0
2015-12-07 09:55:00,58.67,58.74,58.66,58.7,25314.0,42.2608,42.3112,42.2536,42.2824,25314.0
2015-12-07 10:00:00,58.71,58.72,58.59,58.63,35450.0,42.2896,42.2968,42.2032,42.232,35450.0
2015-12-07 10:05:00,58.65,58.66,58.56,58.64,20867.0,42.2464,42.2536,42.1816,42.2392,20867.0
2015-12-07 10:10:00,58.64,58.72,58.63,58.71,21394.0,42.2392,42.2968,42.232,42.2896,21394.0
2015-12-07 10:15:00,58.71,58.8,58.7,58.78,17034.0,42.2896,42.3544,42.2824,42.34,17034.0
2015-12-07 10:20:00,58.78,58.79,58.71,58.78,18170.0,42.34,42.3472,42.2896,42.34,18170.0
2015-12-07 10:25:00,58.77,58.83,58.72,58.75,29726.0,42.3328,42.376,42.2968,42.3184,29726.0
2015-12-07 10:30:00,58.73,58.73,58.57,58.58,25274.0,42.304,42.304,42.1888,42.196,25274.0
2015-12-07 10:35:00,58.58,58.6,58.53,58.58,85977.0,42.196,42.2104,42.16,42.196,85977.0
2015-12-07 10:40:00,58.58,58.58,58.4,58.42,47358.0,42.196,42.196,42.0663,42.0807,47358.0
2015-12-07 10:45:00,58.42,58.44,58.36,58.39,36739.0,42.0807,42.0951,42.0375,42.0591,36739.0
2015-12-07 10:50:00,58.4,58.51,58.38,58.51,20461.0,42.0663,42.1455,42.0519,42.1455,20461.0
2015-12-07 10:55:00,58.5,58.54,58.44,58.54,19324.0,42.1383,42.1672,42.0951,42.1672,19324.0
2015-12-07 11:00:00,58.53,58.53,58.33,58.34,58618.0,42.16,42.16,42.0159,42.0231,58618.0
2015-12-07 11:05:00,58.33,58.42,58.32,58.4,22235.0,42.0159,42.0807,42.0087,42.0663,22235.0
2015-12-07 11:10:00,58.4,58.41,58.34,58.36,23354.0,42.0663,42.0735,42.0231,42.0375,23354.0
2015-12-07 11:15:00,58.35,58.38,58.29,58.34,40458.0,42.0303,42.0519,41.9871,42.0231,40458.0
2015-12-07 11:20:00,58.33,58.39,58.31,58.35,48832.0,42.0159,42.0591,42.0015,42.0303,48832.0
2015-12-07 11:25:00,58.36,58.41,58.34,58.35,21348.0,42.0375,42.0735,42.0231,42.0303,21348.0
2015-12-07 11:30:00,58.35,58.4,58.34,58.36,20310.0,42.0303,42.0663,42.0231,42.0375,20310.0
2015-12-07 11:35:00,58.36,58.38,58.31,58.36,54331.0,42.0375,42.0519,42.0015,42.0375,54331.0
2015-12-07 11:40:00,58.36,58.36,58.25,58.27,26875.0,42.0375,42.0375,41.9583,41.9727,26875.0
2015-12-07 11:45:00,58.26,58.26,58.16,58.24,13942.0,41.9655,41.9655,41.8934,41.9511,13942.0
2015-12-07 11:50:00,58.23,58.35,58.23,58.33,11315.0,41.9439,42.0303,41.9439,42.0159,11315.0
2015-12-07 11:55:00,58.33,58.36,58.3,58.3,15063.0,42.0159,42.0375,41.9943,41.9943,15063.0
2015-12-07 12:00:00,58.29,58.31,58.28,58.29,12823.0,41.9871,42.0015,41.9799,41.9871,12823.0
2015-12-07 12:05:00,58.3,58.3,58.21,58.21,15006.0,41.9943,41.9943,41.9294,41.9294,15006.0
2015-12-07 12:10:00,58.21,58.21,58.11,58.13,40034.0,41.9294,41.9294,41.8574,41.8718,40034.0
2015-12-07 12:15:00,58.13,58.16,58.11,58.11,27806.0,41.8718,41.8934,41.8574,41.8574,27806.0
2015-12-07 12:20:00,58.12,58.16,58.11,58.13,24695.0,41.8646,41.8934,41.8574,41.8718,24695.0
2015-12-07 12:25:00,58.13,58.16,58.07,58.08,28953.0,41.8718,41.8934,41.8286,41.8358,28953.0
2015-12-07 12:30:00,58.09,58.09,58.05,58.07,17877.0,41.843,41.843,41.8142,41.8286,17877.0
2015-12-07 12:35:00,58.06,58.08,58.0,58.06,69050.0,41.8214,41.8358,41.7782,41.8214,69050.0
2015-12-07 12:40:00,58.06,58.13,58.05,58.13,21975.0,41.8214,41.8718,41.8142,41.8718,21975.0
2015-12-07 12:45:00,58.13,58.15,58.1,58.12,30529.0,41.8718,41.8862,41.8502,41.8646,30529.0
2015-12-07 12:50:00,58.12,58.14,58.05,58.06,23705.0,41.8646,41.879,41.8142,41.8214,23705.0
2015-12-07 12:55:00,58.07,58.08,58.04,58.05,122021.0,41.8286,41.8358,41.807,41.8142,122021.0
2015-12-07 13:00:00,58.05,58.1,58.04,58.1,50356.0,41.8142,41.8502,41.807,41.8502,50356.0
2015-12-07 13:05:00,58.09,58.18,58.08,58.17,47219.0,41.843,41.9078,41.8358,41.9006,47219.0
2015-12-07 13:10:00,58.18,58.25,58.1,58.12,35553.0,41.9078,41.9583,41.8502,41.8646,35553.0
2015-12-07 13:15:00,58.12,58.21,58.11,58.19,19361.0,41.8646,41.9294,41.8574,41.915,19361.0
2015-12-07 13:20:00,58.18,58.2,58.1,58.15,122288.0,41.9078,41.9222,41.8502,41.8862,122288.0
2015-12-07 13:25:00,58.16,58.23,58.11,58.23,24671.0,41.8934,41.9439,41.8574,41.9439,24671.0
2015-12-07 13:30:00,58.23,58.24,58.17,58.18,23194.0,41.9439,41.9511,41.9006,41.9078,23194.0
2015-12-07 13:35:00,58.18,58.25,58.17,58.23,16898.0,41.9078,41.9583,41.9006,41.9439,16898.0
2015-12-07 13:40:00,58.23,58.23,58.15,58.18,28265.0,41.9439,41.9439,41.8862,41.9078,28265.0
2015-12-07 13:45:00,58.18,58.22,58.17,58.18,48792.0,41.9078,41.9367,41.9006,41.9078,48792.0
2015-12-07 13:50:00,58.18,58.24,58.17,58.2,33146.0,41.9078,41.9511,41.9006,41.9222,33146.0
2015-12-07 13:55:00,58.19,58.3,58.18,58.29,15642.0,41.915,41.9943,41.9078,41.9871,15642.0
2015-12-07 14:00:00,58.29,58.41,58.27,58.4,28652.0,41.9871,42.0735,41.9727,42.0663,28652.0
2015-12-07 14:05:00,58.41,58.47,58.39,58.41,21076.0,42.0735,42.1167,42.0591,42.0735,21076.0
2015-12-07 14:10:00,58.41,58.44,58.34,58.42,73458.0,42.0735,42.0951,42.0231,42.0807,73458.0
2015-12-07 14:15:00,58.41,58.41,58.36,58.38,46658.0,42.0735,42.0735,42.0375,42.0519,46658.0
2015-12-07 14:20:00,58.38,58.42,58.35,58.41,23292.0,42.0519,42.0807,42.0303,42.0735,23292.0
2015-12-07 14:25:00,58.41,58.47,58.39,58.45,17702.0,42.0735,42.1167,42.0591,42.1023,17702.0
2015-12-07 14:30:00,58.47,58.51,58.36,58.39,30367.0,42.1167,42.1455,42.0375,42.0591,30367.0
2015-12-07 14:35:00,58.38,58.42,58.37,58.41,15710.0,42.0519,42.0807,42.0447,42.0735,15710.0
2015-12-07 14:40:00,58.4,58.43,58.36,58.4,40436.0,42.0663,42.0879,42.0375,42.0663,40436.0
2015-12-07 14:45:00,58.4,58.43,58.39,58.41,26131.0,42.0663,42.0879,42.0591,42.0735,26131.0
2015-12-07 14:50:00,58.42,58.44,58.39,58.44,16000.0,42.0807,42.0951,42.0591,42.0951,16000.0
2015-12-07 14:55:00,58.43,58.43,58.37,58.39,32704.0,42.0879,42.0879,42.0447,42.0591,32704.0
2015-12-07 15:00:00,58.39,58.39,58.28,58.29,69137.0,42.0591,42.0591,41.9799,41.9871,69137.0
2015-12-07 15:05:00,58.29,58.31,58.27,58.29,52058.0,41.9871,42.0015,41.9727,41.9871,52058.0
2015-12-07 15:10:00,58.3,58.31,58.27,58.28,88260.0,41.9943,42.0015,41.9727,41.9799,88260.0
2015-12-07 15:15:00,58.28,58.45,58.26,58.45,40362.0,41.9799,42.1023,41.9655,42.1023,40362.0
2015-12-07 15:20:00,58.46,58.54,58.46,58.51,44703.0,42.1095,42.1672,42.1095,42.1455,44703.0
2015-12-07 15:25:00,58.51,58.57,58.49,58.57,48314.0,42.1455,42.1888,42.1311,42.1888,48314.0
2015-12-07 15:30:00,58.56,58.59,58.51,58.53,52365.0,42.1816,42.2032,42.1455,42.16,52365.0
2015-12-07 15:35:00,58.53,58.55,58.48,58.51,39376.0,42.16,42.1744,42.1239,42.1455,39376.0
2015-12-07 15:40:00,58.51,58.58,58.49,58.57,71430.0,42.1455,42.196,42.1311,42.1888,71430.0
2015-12-07 15:45:00,58.57,58.6,58.54,58.57,104754.0,42.1888,42.2104,42.1672,42.1888,104754.0
2015-12-07 15:50:00,58.56,58.61,58.54,58.58,121044.0,42.1816,42.2176,42.1672,42.196,121044.0
2015-12-07 15:55:00,58.58,58.6,58.5,58.59,219040.0,42.196,42.2104,42.1383,42.2032,219040.0
2015-12-08 09:30:00,58.09,58.34,58.03,58.23,61916.0,41.843,42.0231,41.7998,41.9439,61916.0
2015-12-08 09:35:00,58.22,58.28,58.0,58.27,34810.0,41.9367,41.9799,41.7782,41.9727,34810.0
2015-12-08 09:40:00,58.25,58.28,58.11,58.25,38341.0,41.9583,41.9799,41.8574,41.9583,38341.0
2015-12-08 09:45:00,58.25,58.27,58.13,58.23,38171.0,41.9583,41.9727,41.8718,41.9439,38171.0
2015-12-08 09:50:00,58.23,58.29,58.19,58.28,49020.0,41.9439,41.9871,41.915,41.9799,49020.0
2015-12-08 09:55:00,58.28,58.35,58.23,58.33,47597.0,41.9799,42.0303,41.9439,42.0159,47597.0
2015-12-08 10:00:00,58.31,58.4,58.31,58.31,40573.0,42.0015,42.0663,42.0015,42.0015,40573.0
2015-12-08 10:05:00,58.31,58.41,58.27,58.4,39832.0,42.0015,42.0735,41.9727,42.0663,39832.0
2015-12-08 10:10:00,58.39,58.4,58.32,58.38,20009.0,42.0591,42.0663,42.0087,42.0519,20009.0
2015-12-08 10:15:00,58.37,58.41,58.34,58.35,77091.0,42.0447,42.0735,42.0231,42.0303,77091.0
2015-12-08 10:20:00,58.34,58.34,58.23,58.28,32006.0,42.0231,42.0231,41.9439,41.9799,32006.0
2015-12-08 10:25:00,58.28,58.33,58.25,58.28,60669.0,41.9799,42.0159,41.9583,41.9799,60669.0
2015-12-08 10:30:00,58.28,58.44,58.23,58.43,37154.0,41.9799,42.0951,41.9439,42.0879,37154.0
2015-12-08 10:35:00,58.45,58.48,58.4,58.41,19184.0,42.1023,42.1239,42.0663,42.0735,19184.0
2015-12-08 10:40:00,58.42,58.49,58.42,58.47,21291.0,42.0807,42.1311,42.0807,42.1167,21291.0
2015-12-08 10:45:00,58.47,58.48,58.39,58.43,31306.0,42.1167,42.1239,42.0591,42.0879,31306.0
2015-12-08 10:50:00,58.43,58.49,58.43,58.45,48043.0,42.0879,42.1311,42.0879,42.1023,48043.0
2015-12-08 10:55:00,58.45,58.47,58.4,58.47,22326.0,42.1023,42.1167,42.0663,42.1167,22326.0
2015-12-08 11:00:00,58.48,58.66,58.47,58.65,46155.0,42.1239,42.2536,42.1167,42.2464,46155.0
2015-12-08 11:05:00,58.64,58.68,58.58,58.66,28734.0,42.2392,42.268,42.196,42.2536,28734.0
2015-12-08 11:10:00,58.67,58.71,58.65,58.69,33750.0,42.2608,42.2896,42.2464,42.2752,33750.0
2015-12-08 11:15:00,58.69,58.74,58.64,58.7,82771.0,42.2752,42.3112,42.2392,42.2824,82771.0
2015-12-08 11:20:00,58.71,58.71,58.6,58.64,55742.0,42.2896,42.2896,42.2104,42.2392,55742.0
2015-12-08 11:25:00,58.64,58.67,58.61,58.62,80187.0,42.2392,42.2608,42.2176,42.2248,80187.0
2015-12-08 11:30:00,58.61,58.65,58.55,58.56,33421.0,42.2176,42.2464,42.1744,42.1816,33421.0
2015-12-08 11:35:00,58.57,58.65,58.52,58.54,27810.0,42.1888,42.2464,42.1527,42.1672,27810.0
2015-12-08 11:40:00,58.53,58.61,58.53,58.61,15028.0,42.16,42.2176,42.16,42.2176,15028.0
2015-12-08 11:45:00,58.61,58.69,58.6,58.62,24924.0,42.2176,42.2752,42.2104,42.2248,24924.0
2015-12-08 11:50:00,58.61,58.71,58.58,58.7,45679.0,42.2176,42.2896,42.196,42.2824,45679.0
2015-12-08 11:55:00,58.71,58.78,58.69,58.73,42886.0,42.2896,42.34,42.2752,42.304,42886.0
2015-12-08 12:00:00,58.73,58.75,58.63,58.65,41552.0,42.304,42.3184,42.232,42.2464,41552.0
2015-12-08 12:05:00,58.64,58.69,58.64,58.65,18494.0,42.2392,42.2752,42.2392,42.2464,18494.0
2015-12-08 12:10:00,58.64,58.68,58.59,58.63,25044.0,42.2392,42.268,42.2032,42.232,25044.0
2015-12-08 12:15:00,58.62,58.62,58.53,58.56,14064.0,42.2248,42.2248,42.16,42.1816,14064.0
2015-12-08 12:20:00,58.55,58.6,58.54,58.59,9227.0,42.1744,42.2104,42.1672,42.2032,9227.0
2015-12-08 12:25:00,58.6,58.65,58.58,58.6,14359.0,42.2104,42.2464,42.196,42.2104,14359.0
2015-12-08 12:30:00,58.59,58.64,58.56,58.63,26012.0,42.2032,42.2392,42.1816,42.232,26012.0
2015-12-08 12:35:00,58.63,58.67,58.63,58.64,17054.0,42.232,42.2608,42.232,42.2392,17054.0
2015-12-08 12:40:00,58.65,58.71,58.64,58.67,12046.0,42.2464,42.2896,42.2392,42.2608,12046.0
2015-12-08 12:45:00,58.69,58.72,58.62,58.65,14832.0,42.2752,42.2968,42.2248,42.2464,14832.0
2015-12-08 12:50:00,58.65,58.73,58.64,58.71,13340.0,42.2464,42.304,42.2392,42.2896,13340.0
2015-12-08 12:55:00,58.71,58.78,58.7,58.74,17231.0,42.2896,42.34,42.2824,42.3112,17231.0
2015-12-08 13:00:00,58.73,58.81,58.73,58.78,52397.0,42.304,42.3616,42.304,42.34,52397.0
2015-12-08 13:05:00,58.77,58.79,58.72,58.76,27402.0,42.3328,42.3472,42.2968,42.3256,27402.0
2015-12-08 13:10:00,58.76,58.9,58.76,58.89,73965.0,42.3256,42.4265,42.3256,42.4193,73965.0
2015-12-08 13:15:00,58.89,58.94,58.84,58.86,70063.0,42.4193,42.4553,42.3832,42.3977,70063.0
2015-12-08 13:20:00,58.85,58.89,58.81,58.83,47277.0,42.3905,42.4193,42.3616,42.376,47277.0
2015-12-08 13:25:00,58.83,58.91,58.75,58.77,64923.0,42.376,42.4337,42.3184,42.3328,64923.0
2015-12-08 13:30:00,58.78,58.86,58.78,58.86,42761.0,42.34,42.3977,42.34,42.3977,42761.0
2015-12-08 13:35:00,58.86,58.91,58.86,58.89,7194.0,42.3977,42.4337,42.3977,42.4193,7194.0
2015-12-08 13:40:00,58.88,58.91,58.85,58.89,17128.0,42.4121,42.4337,42.3905,42.4193,17128.0
2015-12-08 13:45:00,58.89,58.92,58.88,58.9,12798.0,42.4193,42.4409,42.4121,42.4265,12798.0
2015-12-08 13:50:00,58.9,58.94,58.88,58.94,15679.0,42.4265,42.4553,42.4121,42.4553,15679.0
2015-12-08 13:55:00,58.94,58.95,58.9,58.92,8717.0,42.4553,42.4625,42.4265,42.4409,8717.0
2015-12-08 14:00:00,58.9,59.06,58.9,59.04,53369.0,42.4265,42.5417,42.4265,42.5273,53369.0
2015-12-08 14:05:00,59.03,59.1,59.03,59.09,22992.0,42.5201,42.5705,42.5201,42.5633,22992.0
2015-12-08 14:10:00,59.09,59.12,59.05,59.06,32233.0,42.5633,42.5849,42.5345,42.5417,32233.0
2015-12-08 14:15:00,59.07,59.1,59.04,59.09,20089.0,42.5489,42.5705,42.5273,42.5633,20089.0
2015-12-08 14:20:00,59.08,59.09,59.04,59.04,16843.0,42.5561,42.5633,42.5273,42.5273,16843.0
2015-12-08 14:25:00,59.04,59.05,58.98,59.04,15880.0,42.5273,42.5345,42.4841,42.5273,15880.0
2015-12-08 14:30:00,59.03,59.09,59.02,59.05,20535.0,42.5201,42.5633,42.5129,42.5345,20535.0
2015-12-08 14:35:00,59.04,59.1,59.04,59.09,24435.0,42.5273,42.5705,42.5273,42.5633,24435.0
2015-12-08 14:40:00,59.09,59.1,59.03,59.05,51645.0,42.5633,42.5705,42.5201,42.5345,51645.0
2015-12-08 14:45:00,59.06,59.14,59.06,59.11,23188.0,42.5417,42.5993,42.5417,42.5777,23188.0
2015-12-08 14:50:00,59.11,59.11,59.02,59.06,41364.0,42.5777,42.5777,42.5129,42.5417,41364.0
2015-12-08 14:55:00,59.06,59.07,58.93,58.96,18750.0,42.5417,42.5489,42.4481,42.4697,18750.0
2015-12-08 15:00:00,58.94,58.94,58.86,58.93,44769.0,42.4553,42.4553,42.3977,42.4481,44769.0
2015-12-08 15:05:00,58.92,58.98,58.9,58.96,26267.0,42.4409,42.4841,42.4265,42.4697,26267.0
2015-12-08 15:10:00,58.96,58.96,58.86,58.86,29546.0,42.4697,42.4697,42.3977,42.3977,29546.0
2015-12-08 15:15:00,58.87,58.91,58.81,58.82,34749.0,42.4049,42.4337,42.3616,42.3688,34749.0
2015-12-08 15:20:00,58.83,58.96,58.81,58.96,25956.0,42.376,42.4697,42.3616,42.4697,25956.0
2015-12-08 15:25:00,58.96,58.97,58.85,58.88,31152.0,42.4697,42.4769,42.3905,42.4121,31152.0
2015-12-08 15:30:00,58.88,59.05,58.84,59.01,70230.0,42.4121,42.5345,42.3832,42.5057,70230.0
2015-12-08 15:35:00,59.01,59.01,58.94,58.97,73237.0,42.5057,42.5057,42.4553,42.4769,73237.0
2015-12-08 15:40:00,58.97,59.01,58.94,58.96,118063.0,42.4769,42.5057,42.4553,42.4697,118063.0
2015-12-08 15:45:00,58.96,59.09,58.93,59.07,73681.0,42.4697,42.5633,42.4481,42.5489,73681.0
2015-12-08 15:50:00,59.06,59.16,59.06,59.14,86124.0,42.5417,42.6137,42.5417,42.5993,86124.0
2015-12-08 15:55:00,59.14,59.14,59.03,59.03,130888.0,42.5993,42.5993,42.5201,42.5201,130888.0
2015-12-09 09:30:00,58.58,58.66,58.45,58.58,70409.0,42.196,42.2536,42.1023,42.196,70409.0
2015-12-09 09:35:00,58.57,58.76,58.54,58.74,24689.0,42.1888,42.3256,42.1672,42.3112,24689.0
2015-12-09 09:40:00,58.75,58.8,58.73,58.75,27256.0,42.3184,42.3544,42.304,42.3184,27256.0
2015-12-09 09:45:00,58.77,58.9,58.76,58.9,28229.0,42.3328,42.4265,42.3256,42.4265,28229.0
2015-12-09 09:50:00,58.91,58.97,58.84,58.91,32717.0,42.4337,42.4769,42.3832,42.4337,32717.0
2015-12-09 09:55:00,58.92,59.0,58.9,58.93,23861.0,42.4409,42.4985,42.4265,42.4481,23861.0
2015-12-09 10:00:00,58.92,58.97,58.87,58.97,16986.0,42.4409,42.4769,42.4049,42.4769,16986.0
2015-12-09 10:05:00,58.99,59.09,58.96,59.06,19001.0,42.4913,42.5633,42.4697,42.5417,19001.0
2015-12-09 10:10:00,59.08,59.18,59.08,59.13,41996.0,42.5561,42.6282,42.5561,42.5921,41996.0
2015-12-09 10:15:00,59.14,59.16,59.09,59.15,30563.0,42.5993,42.6137,42.5633,42.6065,30563.0
2015-12-09 10:20:00,59.13,59.15,59.08,59.08,22316.0,42.5921,42.6065,42.5561,42.5561,22316.0
2015-12-09 10:25:00,59.07,59.12,59.06,59.11,22238.0,42.5489,42.5849,42.5417,42.5777,22238.0
2015-12-09 10:30:00,59.12,59.2,59.11,59.19,35427.0,42.5849,42.6426,42.5777,42.6354,35427.0
2015-12-09 10:35:00,59.2,59.23,59.13,59.15,23877.0,42.6426,42.6642,42.5921,42.6065,23877.0
2015-12-09 10:40:00,59.15,59.22,59.12,59.19,16256.0,42.6065,42.657,42.5849,42.6354,16256.0
2015-12-09 10:45:00,59.2,59.24,59.16,59.16,12520.0,42.6426,42.6714,42.6137,42.6137,12520.0
2015-12-09 10:50:00,59.16,59.19,59.12,59.14,19235.0,42.6137,42.6354,42.5849,42.5993,19235.0
2015-12-09 10:55:00,59.13,59.17,59.11,59.16,19688.0,42.5921,42.621,42.5777,42.6137,19688.0
2015-12-09 11:00:00,59.17,59.17,59.04,59.07,43814.0,42.621,42.621,42.5273,42.5489,43814.0
2015-12-09 11:05:00,59.08,59.13,59.05,59.06,31415.0,42.5561,42.5921,42.5345,42.5417,31415.0
2015-12-09 11:10:00,59.06,59.09,59.05,59.06,22294.0,42.5417,42.5633,42.5345,42.5417,22294.0
2015-12-09 11:15:00,59.05,59.07,58.98,59.04,52236.0,42.5345,42.5489,42.4841,42.5273,52236.0
2015-12-09 11:20:00,59.02,59.09,59.01,59.01,35210.0,42.5129,42.5633,42.5057,42.5057,35210.0
2015-12-09 11:25:00,58.99,59.05,58.98,59.03,14077.0,42.4913,42.5345,42.4841,42.5201,14077.0
2015-12-09 11:30:00,59.04,59.07,58.98,59.0,37156.0,42.5273,42.5489,42.4841,42.4985,37156.0
2015-12-09 11:35:00,59.0,59.03,58.89,58.95,30625.0,42.4985,42.5201,42.4193,42.4625,30625.0
2015-12-09 11:40:00,58.96,58.96,58.85,58.85,61102.0,42.4697,42.4697,42.3905,42.3905,61102.0
2015-12-09 11:45:00,58.85,58.85,58.73,58.78,20765.0,42.3905,42.3905,42.304,42.34,20765.0
2015-12-09 11:50:00,58.76,58.82,58.75,58.8,15741.0,42.3256,42.3688,42.3184,42.3544,15741.0
2015-12-09 11:55:00,58.8,58.83,58.75,58.83,26138.0,42.3544,42.376,42.3184,42.376,26138.0
2015-12-09 12:00:00,58.83,58.88,58.82,58.87,20863.0,42.376,42.4121,42.3688,42.4049,20863.0
2015-12-09 12:05:00,58.86,58.94,58.86,58.92,33985.0,42.3977,42.4553,42.3977,42.4409,33985.0
2015-12-09 12:10:00,58.92,58.94,58.82,58.83,31274.0,42.4409,42.4553,42.3688,42.376,31274.0
2015-12-09 12:15:00,58.83,58.89,58.76,58.78,25103.0,42.376,42.4193,42.3256,42.34,25103.0
2015-12-09 12:20:00,58.77,58.77,58.68,58.75,35347.0,42.3328,42.3328,42.268,42.3184,35347.0
2015-12-09 12:25:00,58.75,58.75,58.63,58.66,19366.0,42.3184,42.3184,42.232,42.2536,19366.0
2015-12-09 12:30:00,58.66,58.66,58.54,58.6,16691.0,42.2536,42.2536,42.1672,42.2104,16691.0
2015-12-09 12:35:00,58.6,58.63,58.53,58.54,42143.0,42.2104,42.232,42.16,42.1672,42143.0
2015-12-09 12:40:00,58.54,58.57,58.47,58.52,67931.0,42.1672,42.1888,42.1167,42.1527,67931.0
2015-12-09 12:45:00,58.52,58.58,58.45,58.58,29426.0,42.1527,42.196,42.1023,42.196,29426.0
2015-12-09 12:50:00,58.57,58.63,58.52,58.59,48756.0,42.1888,42.232,42.1527,42.2032,48756.0
2015-12-09 12:55:00,58.58,58.58,58.43,58.47,21245.0,42.196,42.196,42.0879,42.1167,21245.0
2015-12-09 13:00:00,58.47,58.61,58.45,58.59,24946.0,42.1167,42.2176,42.1023,42.2032,24946.0
2015-12-09 13:05:00,58.58,58.59,58.39,58.56,27194.0,42.196,42.2032,42.0591,42.1816,27194.0
2015-12-09 13:10:00,58.56,58.67,58.53,58.67,25396.0,42.1816,42.2608,42.16,42.2608,25396.0
2015-12-09 13:15:00,58.67,58.7,58.6,58.61,40946.0,42.2608,42.2824,42.2104,42.2176,40946.0
2015-12-09 13:20:00,58.61,58.62,58.51,58.6,38048.0,42.2176,42.2248,42.1455,42.2104,38048.0
2015-12-09 13:25:00,58.58,58.58,58.49,58.53,16448.0,42.196,42.196,42.1311,42.16,16448.0
2015-12-09 13:30:00,58.53,58.53,58.44,58.49,20741.0,42.16,42.16,42.0951,42.1311,20741.0
2015-12-09 13:35:00,58.49,58.5,58.45,58.47,21597.0,42.1311,42.1383,42.1023,42.1167,21597.0
2015-12-09 13:40:00,58.47,58.5,58.38,58.41,21025.0,42.1167,42.1383,42.0519,42.0735,21025.0
2015-12-09 13:45:00,58.42,58.47,58.41,58.46,21155.0,42.0807,42.1167,42.0735,42.1095,21155.0
2015-12-09 13:50:00,58.46,58.54,58.46,58.52,21552.0,42.1095,42.1672,42.1095,42.1527,21552.0
2015-12-09 13:55:00,58.52,58.58,58.49,58.49,29581.0,42.1527,42.196,42.1311,42.1311,29581.0
2015-12-09 14:00:00,58.49,58.52,58.47,58.48,15697.0,42.1311,42.1527,42.1167,42.1239,15697.0
2015-12-09 14:05:00,58.48,58.59,58.47,58.52,36886.0,42.1239,42.2032,42.1167,42.1527,36886.0
2015-12-09 14:10:00,58.52,58.61,58.52,58.6,23191.0,42.1527,42.2176,42.1527,42.2104,23191.0
2015-12-09 14:15:00,58.6,58.66,58.57,58.59,18397.0,42.2104,42.2536,42.1888,42.2032,18397.0
2015-12-09 14:20:00,58.59,58.61,58.54,58.59,35586.0,42.2032,42.2176,42.1672,42.2032,35586.0
2015-12-09 14:25:00,58.6,58.64,58.59,58.62,20874.0,42.2104,42.2392,42.2032,42.2248,20874.0
2015-12-09 14:30:00,58.61,58.67,58.61,58.63,27372.0,42.2176,42.2608,42.2176,42.232,27372.0
2015-12-09 14:35:00,58.62,58.67,58.59,58.67,23191.0,42.2248,42.2608,42.2032,42.2608,23191.0
2015-12-09 14:40:00,58.66,58.67,58.62,58.65,22729.0,42.2536,42.2608,42.2248,42.2464,22729.0
2015-12-09 14:45:00,58.65,58.65,58.55,58.56,23871.0,42.2464,42.2464,42.1744,42.1816,23871.0
2015-12-09 14:50:00,58.57,58.58,58.49,58.49,21719.0,42.1888,42.196,42.1311,42.1311,21719.0
2015-12-09 14:55:00,58.5,58.5,58.42,58.43,34137.0,42.1383,42.1383,42.0807,42.0879,34137.0
2015-12-09 15:00:00,58.43,58.55,58.42,58.53,37643.0,42.0879,42.1744,42.0807,42.16,37643.0
2015-12-09 15:05:00,58.53,58.54,58.48,58.48,36290.0,42.16,42.1672,42.1239,42.1239,36290.0
2015-12-09 15:10:00,58.49,58.54,58.48,58.49,35817.0,42.1311,42.1672,42.1239,42.1311,35817.0
2015-12-09 15:15:00,58.49,58.5,58.42,58.44,61545.0,42.1311,42.1383,42.0807,42.0951,61545.0
2015-12-09 15:20:00,58.44,58.63,58.44,58.63,73364.0,42.0951,42.232,42.0951,42.232,73364.0
2015-12-09 15:25:00,58.61,58.67,58.61,58.63,39583.0,42.2176,42.2608,42.2176,42.232,39583.0
2015-12-09 15:30:00,58.64,58.73,58.63,58.71,50817.0,42.2392,42.304,42.232,42.2896,50817.0
2015-12-09 15:35:00,58.71,58.78,58.66,58.67,38215.0,42.2896,42.34,42.2536,42.2608,38215.0
2015-12-09 15:40:00,58.66,58.69,58.62,58.64,44278.0,42.2536,42.2752,42.2248,42.2392,44278.0
2015-12-09 15:45:00,58.64,58.65,58.51,58.55,79388.0,42.2392,42.2464,42.1455,42.1744,79388.0
2015-12-09 15:50:00,58.55,58.58,58.51,58.57,74439.0,42.1744,42.196,42.1455,42.1888,74439.0
2015-12-09 15:55:00,58.56,58.62,58.52,58.6,167635.0,42.1816,42.2248,42.1527,42.2104,167635.0
2015-12-10 09:30:00,58.59,58.79,58.54,58.58,27905.0,42.2032,42.3472,42.1672,42.196,27905.0
2015-12-10 09:35:00,58.59,58.6,58.36,58.49,27271.0,42.2032,42.2104,42.0375,42.1311,27271.0
2015-12-10 09:40:00,58.47,58.55,58.4,58.4,16074.0,42.1167,42.1744,42.0663,42.0663,16074.0
2015-12-10 09:45:00,58.4,58.56,58.4,58.44,33899.0,42.0663,42.1816,42.0663,42.0951,33899.0
2015-12-10 09:50:00,58.44,58.52,58.35,58.36,16050.0,42.0951,42.1527,42.0303,42.0375,16050.0
2015-12-10 09:55:00,58.35,58.36,58.28,58.29,14984.0,42.0303,42.0375,41.9799,41.9871,14984.0
2015-12-10 10:00:00,58.29,58.52,58.28,58.41,29204.0,41.9871,42.1527,41.9799,42.0735,29204.0
2015-12-10 10:05:00,58.41,58.44,58.34,58.36,23136.0,42.0735,42.0951,42.0231,42.0375,23136.0
2015-12-10 10:10:00,58.35,58.49,58.32,58.48,52963.0,42.0303,42.1311,42.0087,42.1239,52963.0
2015-12-10 10:15:00,58.47,58.63,58.46,58.62,37925.0,42.1167,42.232,42.1095,42.2248,37925.0
2015-12-10 10:20:00,58.62,58.72,58.62,58.7,39346.0,42.2248,42.2968,42.2248,42.2824,39346.0
2015-12-10 10:25:00,58.7,58.78,58.7,58.75,27790.0,42.2824,42.34,42.2824,42.3184,27790.0
2015-12-10 10:30:00,58.75,58.79,58.74,58.75,31349.0,42.3184,42.3472,42.3112,42.3184,31349.0
2015-12-10 10:35:00,58.76,58.88,58.74,58.86,25119.0,42.3256,42.4121,42.3112,42.3977,25119.0
2015-12-10 10:40:00,58.87,59.0,58.85,58.99,19115.0,42.4049,42.4985,42.3905,42.4913,19115.0
2015-12-10 10:45:00,58.99,59.01,58.94,59.01,27162.0,42.4913,42.5057,42.4553,42.5057,27162.0
2015-12-10 10:50:00,59.01,59.01,58.89,58.92,24336.0,42.5057,42.5057,42.4193,42.4409,24336.0
2015-12-10 10:55:00,58.93,58.97,58.9,58.93,25718.0,42.4481,42.4769,42.4265,42.4481,25718.0
2015-12-10 11:00:00,58.93,58.94,58.89,58.93,17275.0,42.4481,42.4553,42.4193,42.4481,17275.0
2015-12-10 11:05:00,58.94,58.98,58.86,58.87,15346.0,42.4553,42.4841,42.3977,42.4049,15346.0
2015-12-10 11:10:00,58.86,58.88,58.81,58.85,12476.0,42.3977,42.4121,42.3616,42.3905,12476.0
2015-12-10 11:15:00,58.85,58.91,58.84,58.87,19834.0,42.3905,42.4337,42.3832,42.4049,19834.0
2015-12-10 11:20:00,58.86,58.93,58.86,58.86,16760.0,42.3977,42.4481,42.3977,42.3977,16760.0
2015-12-10 11:25:00,58.86,58.9,58.8,58.8,18859.0,42.3977,42.4265,42.3544,42.3544,18859.0
2015-12-10 11:30:00,58.78,58.81,58.68,58.73,19214.0,42.34,42.3616,42.268,42.304,19214.0
2015-12-10 11:35:00,58.73,58.78,58.72,58.78,17982.0,42.304,42.34,42.2968,42.34,17982.0
2015-12-10 11:40:00,58.79,58.81,58.72,58.73,17483.0,42.3472,42.3616,42.2968,42.304,17483.0
2015-12-10 11:45:00,58.71,58.79,58.71,58.78,18485.0,42.2896,42.3472,42.2896,42.34,18485.0
2015-12-10 11:50:00,58.78,58.8,58.76,58.77,16567.0,42.34,42.3544,42.3256,42.3328,16567.0
2015-12-10 11:55:00,58.78,58.82,58.74,58.78,36277.0,42.34,42.3688,42.3112,42.34,36277.0
2015-12-10 12:00:00,58.77,58.82,58.75,58.82,25108.0,42.3328,42.3688,42.3184,42.3688,25108.0
2015-12-10 12:05:00,58.82,58.84,58.77,58.77,19603.0,42.3688,42.3832,42.3328,42.3328,19603.0
2015-12-10 12:10:00,58.77,58.77,58.67,58.67,28898.0,42.3328,42.3328,42.2608,42.2608,28898.0
2015-12-10 12:15:00,58.67,58.68,58.63,58.64,21489.0,42.2608,42.268,42.232,42.2392,21489.0
2015-12-10 12:20:00,58.65,58.73,58.63,58.71,19506.0,42.2464,42.304,42.232,42.2896,19506.0
2015-12-10 12:25:00,58.71,58.74,58.7,58.73,12288.0,42.2896,42.3112,42.2824,42.304,12288.0
2015-12-10 12:30:00,58.72,58.74,58.67,58.68,20892.0,42.2968,42.3112,42.2608,42.268,20892.0
2015-12-10 12:35:00,58.69,58.74,58.68,58.69,19648.0,42.2752,42.3112,42.268,42.2752,19648.0
2015-12-10 12:40:00,58.7,58.77,58.7,58.77,17192.0,42.2824,42.3328,42.2824,42.3328,17192.0
2015-12-10 12:45:00,58.77,58.81,58.73,58.8,21878.0,42.3328,42.3616,42.304,42.3544,21878.0
2015-12-10 12:50:00,58.81,58.85,58.77,58.83,25868.0,42.3616,42.3905,42.3328,42.376,25868.0
2015-12-10 12:55:00,58.83,58.91,58.83,58.88,22648.0,42.376,42.4337,42.376,42.4121,22648.0
2015-12-10 13:00:00,58.89,58.89,58.86,58.87,14808.0,42.4193,42.4193,42.3977,42.4049,14808.0
2015-12-10 13:05:00,58.86,58.86,58.81,58.83,26109.0,42.3977,42.3977,42.3616,42.376,26109.0
2015-12-10 13:10:00,58.82,58.82,58.75,58.78,29205.0,42.3688,42.3688,42.3184,42.34,29205.0
2015-12-10 13:15:00,58.77,58.81,58.76,58.81,15722.0,42.3328,42.3616,42.3256,42.3616,15722.0
2015-12-10 13:20:00,58.81,58.86,58.8,58.83,17930.0,42.3616,42.3977,42.3544,42.376,17930.0
2015-12-10 13:25:00,58.82,58.84,58.8,58.81,38872.0,42.3688,42.3832,42.3544,42.3616,38872.0
2015-12-10 13:30:00,58.82,58.87,58.8,58.82,19583.0,42.3688,42.4049,42.3544,42.3688,19583.0
2015-12-10 13:35:00,58.82,58.88,58.81,58.88,20213.0,42.3688,42.4121,42.3616,42.4121,20213.0
2015-12-10 13:40:00,58.87,58.87,58.83,58.85,19280.0,42.4049,42.4049,42.376,42.3905,19280.0
2015-12-10 13:45:00,58.84,58.89,58.82,58.89,18454.0,42.3832,42.4193,42.3688,42.4193,18454.0
2015-12-10 13:50:00,58.9,58.91,58.87,58.89,18813.0,42.4265,42.4337,42.4049,42.4193,18813.0
2015-12-10 13:55:00,58.9,58.91,58.87,58.87,14556.0,42.4265,42.4337,42.4049,42.4049,14556.0
2015-12-10 14:00:00,58.87,58.93,58.86,58.93,18845.0,42.4049,42.4481,42.3977,42.4481,18845.0
2015-12-10 14:05:00,58.92,58.95,58.9,58.94,22753.0,42.4409,42.4625,42.4265,42.4553,22753.0
2015-12-10 14:10:00,58.93,58.95,58.85,58.87,15691.0,42.4481,42.4625,42.3905,42.4049,15691.0
2015-12-10 14:15:00,58.87,58.95,58.86,58.93,20319.0,42.4049,42.4625,42.3977,42.4481,20319.0
2015-12-10 14:20:00,58.93,58.98,58.92,58.98,16675.0,42.4481,42.4841,42.4409,42.4841,16675.0
2015-12-10 14:25:00,58.98,59.11,58.98,59.1,69155.0,42.4841,42.5777,42.4841,42.5705,69155.0
2015-12-10 14:30:00,59.11,59.12,59.05,59.07,13414.0,42.5777,42.5849,42.5345,42.5489,13414.0
2015-12-10 14:35:00,59.08,59.09,59.0,59.02,17230.0,42.5561,42.5633,42.4985,42.5129,17230.0
2015-12-10 14:40:00,59.02,59.09,59.02,59.07,18984.0,42.5129,42.5633,42.5129,42.5489,18984.0
2015-12-10 14:45:00,59.08,59.09,59.06,59.08,15028.0,42.5561,42.5633,42.5417,42.5561,15028.0
2015-12-10 14:50:00,59.07,59.08,58.98,58.99,18403.0,42.5489,42.5561,42.4841,42.4913,18403.0
2015-12-10 14:55:00,58.99,59.0,58.95,58.97,27499.0,42.4913,42.4985,42.4625,42.4769,27499.0
2015-12-10 15:00:00,58.96,58.99,58.93,58.94,38704.0,42.4697,42.4913,42.4481,42.4553,38704.0
2015-12-10 15:05:00,58.94,58.95,58.91,58.91,25625.0,42.4553,42.4625,42.4337,42.4337,25625.0
2015-12-10 15:10:00,58.91,58.92,58.87,58.87,36997.0,42.4337,42.4409,42.4049,42.4049,36997.0
2015-12-10 15:15:00,58.88,58.91,58.81,58.84,58600.0,42.4121,42.4337,42.3616,42.3832,58600.0
2015-12-10 15:20:00,58.83,58.84,58.76,58.79,58917.0,42.376,42.3832,42.3256,42.3472,58917.0
2015-12-10 15:25:00,58.78,58.87,58.75,58.86,76280.0,42.34,42.4049,42.3184,42.3977,76280.0
2015-12-10 15:30:00,58.85,58.87,58.8,58.85,53816.0,42.3905,42.4049,42.3544,42.3905,53816.0
2015-12-10 15:35:00,58.86,58.87,58.83,58.85,41558.0,42.3977,42.4049,42.376,42.3905,41558.0
2015-12-10 15:40:00,58.85,58.9,58.81,58.81,44480.0,42.3905,42.4265,42.3616,42.3616,44480.0
2015-12-10 15:45:00,58.8,58.82,58.76,58.82,64943.0,42.3544,42.3688,42.3256,42.3688,64943.0
2015-12-10 15:50:00,58.81,58.82,58.7,58.75,63625.0,42.3616,42.3688,42.2824,42.3184,63625.0
2015-12-10 15:55:00,58.74,58.82,58.7,58.78,111041.0,42.3112,42.3688,42.2824,42.34,111041.0
2015-12-11 09:30:00,58.24,58.29,58.09,58.13,84316.0,41.9511,41.9871,41.843,41.8718,84316.0
2015-12-11 09:35:00,58.15,58.31,58.11,58.25,42505.0,41.8862,42.0015,41.8574,41.9583,42505.0
2015-12-11 09:40:00,58.25,58.28,58.0,58.12,81762.0,41.9583,41.9799,41.7782,41.8646,81762.0
2015-12-11 09:45:00,58.14,58.15,57.93,58.01,283453.0,41.879,41.8862,41.7278,41.7854,283453.0
2015-12-11 09:50:00,58.0,58.01,57.85,57.92,50970.0,41.7782,41.7854,41.6701,41.7206,50970.0
2015-12-11 09:55:00,57.93,57.96,57.87,57.87,70036.0,41.7278,41.7494,41.6845,41.6845,70036.0
2015-12-11 10:00:00,57.88,58.15,57.82,58.15,93902.0,41.6917,41.8862,41.6485,41.8862,93902.0
2015-12-11 10:05:00,58.15,58.26,58.09,58.1,25049.0,41.8862,41.9655,41.843,41.8502,25049.0
2015-12-11 10:10:00,58.09,58.24,58.03,58.23,77534.0,41.843,41.9511,41.7998,41.9439,77534.0
2015-12-11 10:15:00,58.23,58.27,58.15,58.21,42400.0,41.9439,41.9727,41.8862,41.9294,42400.0
2015-12-11 10:20:00,58.22,58.26,58.14,58.26,29738.0,41.9367,41.9655,41.879,41.9655,29738.0
2015-12-11 10:25:00,58.25,58.33,58.21,58.31,54512.0,41.9583,42.0159,41.9294,42.0015,54512.0
2015-12-11 10:30:00,58.31,58.44,58.27,58.28,54380.0,42.0015,42.0951,41.9727,41.9799,54380.0
2015-12-11 10:35:00,58.28,58.31,58.22,58.25,54760.0,41.9799,42.0015,41.9367,41.9583,54760.0
2015-12-11 10:40:00,58.25,58.35,58.25,58.27,51140.0,41.9583,42.0303,41.9583,41.9727,51140.0
2015-12-11 10:45:00,58.27,58.29,58.23,58.26,20932.0,41.9727,41.9871,41.9439,41.9655,20932.0
2015-12-11 10:50:00,58.26,58.27,58.2,58.26,25100.0,41.9655,41.9727,41.9222,41.9655,25100.0
2015-12-11 10:55:00,58.26,58.26,58.15,58.22,23998.0,41.9655,41.9655,41.8862,41.9367,23998.0
2015-12-11 11:00:00,58.21,58.26,58.1,58.11,35159.0,41.9294,41.9655,41.8502,41.8574,35159.0
2015-12-11 11:05:00,58.12,58.27,58.08,58.23,30180.0,41.8646,41.9727,41.8358,41.9439,30180.0
2015-12-11 11:10:00,58.24,58.26,58.16,58.21,26823.0,41.9511,41.9655,41.8934,41.9294,26823.0
2015-12-11 11:15:00,58.22,58.27,58.18,58.27,46415.0,41.9367,41.9727,41.9078,41.9727,46415.0
2015-12-11 11:20:00,58.26,58.29,58.21,58.22,31489.0,41.9655,41.9871,41.9294,41.9367,31489.0
2015-12-11 11:25:00,58.22,58.23,58.18,58.22,27579.0,41.9367,41.9439,41.9078,41.9367,27579.0
2015-12-11 11:30:00,58.22,58.23,58.11,58.11,57228.0,41.9367,41.9439,41.8574,41.8574,57228.0
2015-12-11 11:35:00,58.1,58.18,58.09,58.14,34632.0,41.8502,41.9078,41.843,41.879,34632.0
2015-12-11 11:40:00,58.14,58.23,58.14,58.22,15903.0,41.879,41.9439,41.879,41.9367,15903.0
2015-12-11 11:45:00,58.22,58.26,58.19,58.19,21821.0,41.9367,41.9655,41.915,41.915,21821.0
2015-12-11 11:50:00,58.19,58.21,58.16,58.18,18801.0,41.915,41.9294,41.8934,41.9078,18801.0
2015-12-11 11:55:00,58.19,58.19,58.12,58.14,20117.0,41.915,41.915,41.8646,41.879,20117.0
2015-12-11 12:00:00,58.14,58.15,58.06,58.11,17479.0,41.879,41.8862,41.8214,41.8574,17479.0
2015-12-11 12:05:00,58.11,58.14,58.06,58.07,30117.0,41.8574,41.879,41.8214,41.8286,30117.0
2015-12-11 12:10:00,58.07,58.1,58.05,58.08,46618.0,41.8286,41.8502,41.8142,41.8358,46618.0
2015-12-11 12:15:00,58.07,58.08,57.89,57.93,37851.0,41.8286,41.8358,41.6989,41.7278,37851.0
2015-12-11 12:20:00,57.93,57.95,57.85,57.87,36422.0,41.7278,41.7422,41.6701,41.6845,36422.0
2015-12-11 12:25:00,57.86,57.88,57.76,57.87,37787.0,41.6773,41.6917,41.6053,41.6845,37787.0
2015-12-11 12:30:00,57.87,57.9,57.81,57.9,35688.0,41.6845,41.7062,41.6413,41.7062,35688.0
2015-12-11 12:35:00,57.9,57.92,57.83,57.88,107441.0,41.7062,41.7206,41.6557,41.6917,107441.0
2015-12-11 12:40:00,57.87,57.99,57.86,57.99,77682.0,41.6845,41.771,41.6773,41.771,77682.0
2015-12-11 12:45:00,57.99,58.01,57.89,57.89,21985.0,41.771,41.7854,41.6989,41.6989,21985.0
2015-12-11 12:50:00,57.9,57.9,57.81,57.85,32534.0,41.7062,41.7062,41.6413,41.6701,32534.0
2015-12-11 12:55:00,57.86,57.93,57.85,57.93,21170.0,41.6773,41.7278,41.6701,41.7278,21170.0
2015-12-11 13:00:00,57.94,57.98,57.91,57.97,38869.0,41.735,41.7638,41.7134,41.7566,38869.0
2015-12-11 13:05:00,57.96,57.99,57.91,57.92,26174.0,41.7494,41.771,41.7134,41.7206,26174.0
2015-12-11 13:10:00,57.93,57.98,57.93,57.97,14776.0,41.7278,41.7638,41.7278,41.7566,14776.0
2015-12-11 13:15:00,57.97,58.05,57.93,58.04,16084.0,41.7566,41.8142,41.7278,41.807,16084.0
2015-12-11 13:20:00,58.04,58.04,57.95,57.95,17172.0,41.807,41.807,41.7422,41.7422,17172.0
2015-12-11 13:25:00,57.94,58.0,57.9,57.93,19739.0,41.735,41.7782,41.7062,41.7278,19739.0
2015-12-11 13:30:00,57.91,57.94,57.84,57.88,18813.0,41.7134,41.735,41.6629,41.6917,18813.0
2015-12-11 13:35:00,57.89,57.96,57.88,57.96,11974.0,41.6989,41.7494,41.6917,41.7494,11974.0
2015-12-11 13:40:00,57.95,58.01,57.91,58.01,16876.0,41.7422,41.7854,41.7134,41.7854,16876.0
2015-12-11 13:45:00,58.01,58.07,58.0,58.02,19429.0,41.7854,41.8286,41.7782,41.7926,19429.0
2015-12-11 13:50:00,58.03,58.11,58.02,58.08,15753.0,41.7998,41.8574,41.7926,41.8358,15753.0
2015-12-11 13:55:00,58.08,58.1,58.06,58.08,18885.0,41.8358,41.8502,41.8214,41.8358,18885.0
2015-12-11 14:00:00,58.08,58.13,58.06,58.06,24947.0,41.8358,41.8718,41.8214,41.8214,24947.0
2015-12-11 14:05:00,58.06,58.11,58.06,58.1,43815.0,41.8214,41.8574,41.8214,41.8502,43815.0
2015-12-11 14:10:00,58.1,58.12,58.08,58.11,40318.0,41.8502,41.8646,41.8358,41.8574,40318.0
2015-12-11 14:15:00,58.11,58.21,58.1,58.17,42409.0,41.8574,41.9294,41.8502,41.9006,42409.0
2015-12-11 14:20:00,58.17,58.17,58.06,58.07,20576.0,41.9006,41.9006,41.8214,41.8286,20576.0
2015-12-11 14:25:00,58.08,58.11,58.06,58.11,14047.0,41.8358,41.8574,41.8214,41.8574,14047.0
2015-12-11 14:30:00,58.11,58.11,58.06,58.1,25849.0,41.8574,41.8574,41.8214,41.8502,25849.0
2015-12-11 14:35:00,58.11,58.21,58.1,58.18,33944.0,41.8574,41.9294,41.8502,41.9078,33944.0
2015-12-11 14:40:00,58.19,58.19,58.08,58.17,22366.0,41.915,41.915,41.8358,41.9006,22366.0
2015-12-11 14:45:00,58.17,58.17,58.11,58.13,18788.0,41.9006,41.9006,41.8574,41.8718,18788.0
2015-12-11 14:50:00,58.14,58.18,58.11,58.17,29731.0,41.879,41.9078,41.8574,41.9006,29731.0
2015-12-11 14:55:00,58.17,58.2,58.15,58.18,24015.0,41.9006,41.9222,41.8862,41.9078,24015.0
2015-12-11 15:00:00,58.18,58.21,58.14,58.15,38462.0,41.9078,41.9294,41.879,41.8862,38462.0
2015-12-11 15:05:00,58.15,58.15,57.98,57.98,23069.0,41.8862,41.8862,41.7638,41.7638,23069.0
2015-12-11 15:10:00,57.97,58.03,57.95,57.98,37763.0,41.7566,41.7998,41.7422,41.7638,37763.0
2015-12-11 15:15:00,57.99,58.01,57.92,57.94,59431.0,41.771,41.7854,41.7206,41.735,59431.0
2015-12-11 15:20:00,57.95,57.97,57.88,57.89,30794.0,41.7422,41.7566,41.6917,41.6989,30794.0
2015-12-11 15:25:00,57.89,58.05,57.89,58.05,26690.0,41.6989,41.8142,41.6989,41.8142,26690.0
2015-12-11 15:30:00,58.05,58.07,57.94,58.02,38279.0,41.8142,41.8286,41.735,41.7926,38279.0
2015-12-11 15:35:00,58.02,58.07,57.97,57.98,61968.0,41.7926,41.8286,41.7566,41.7638,61968.0
2015-12-11 15:40:00,57.99,58.05,57.92,57.96,60884.0,41.771,41.8142,41.7206,41.7494,60884.0
2015-12-11 15:45:00,57.96,58.05,57.96,58.03,67510.0,41.7494,41.8142,41.7494,41.7998,67510.0
2015-12-11 15:50:00,58.04,58.12,58.02,58.06,78233.0,41.807,41.8646,41.7926,41.8214,78233.0
2015-12-11 15:55:00,58.06,58.12,58.01,58.1,162865.0,41.8214,41.8646,41.7854,41.8502,162865.0
2015-12-14 09:30:00,58.2,58.5,58.16,58.5,68742.0,41.9222,42.1383,41.8934,42.1383,68742.0
2015-12-14 09:35:00,58.5,58.66,58.5,58.63,34080.0,42.1383,42.2536,42.1383,42.232,34080.0
2015-12-14 09:40:00,58.61,58.61,58.46,58.47,20422.0,42.2176,42.2176,42.1095,42.1167,20422.0
2015-12-14 09:45:00,58.44,58.63,58.44,58.59,32500.0,42.0951,42.232,42.0951,42.2032,32500.0
2015-12-14 09:50:00,58.61,58.64,58.4,58.45,62897.0,42.2176,42.2392,42.0663,42.1023,62897.0
2015-12-14 09:55:00,58.45,58.5,58.3,58.33,52189.0,42.1023,42.1383,41.9943,42.0159,52189.0
2015-12-14 10:00:00,58.34,58.43,58.31,58.35,43497.0,42.0231,42.0879,42.0015,42.0303,43497.0
2015-12-14 10:05:00,58.37,58.54,58.37,58.49,56862.0,42.0447,42.1672,42.0447,42.1311,56862.0
2015-12-14 10:10:00,58.48,58.48,58.13,58.26,61621.0,42.1239,42.1239,41.8718,41.9655,61621.0
2015-12-14 10:15:00,58.24,58.62,58.22,58.33,70458.0,41.9511,42.2248,41.9367,42.0159,70458.0
2015-12-14 10:20:00,58.32,58.51,58.31,58.42,42099.0,42.0087,42.1455,42.0015,42.0807,42099.0
2015-12-14 10:25:00,58.42,58.44,58.31,58.34,28310.0,42.0807,42.0951,42.0015,42.0231,28310.0
2015-12-14 10:30:00,58.33,58.34,58.24,58.34,31119.0,42.0159,42.0231,41.9511,42.0231,31119.0
2015-12-14 10:35:00,58.33,58.35,58.24,58.3,73796.0,42.0159,42.0303,41.9511,41.9943,73796.0
2015-12-14 10:40:00,58.31,58.36,58.26,58.36,16340.0,42.0015,42.0375,41.9655,42.0375,16340.0
2015-12-14 10:45:00,58.34,58.39,58.28,58.29,52101.0,42.0231,42.0591,41.9799,41.9871,52101.0
2015-12-14 10:50:00,58.29,58.33,58.19,58.24,38132.0,41.9871,42.0159,41.915,41.9511,38132.0
2015-12-14 10:55:00,58.24,58.39,58.24,58.37,15251.0,41.9511,42.0591,41.9511,42.0447,15251.0
2015-12-14 11:00:00,58.37,58.39,58.25,58.29,15400.0,42.0447,42.0591,41.9583,41.9871,15400.0
2015-12-14 11:05:00,58.29,58.35,58.24,58.24,13270.0,41.9871,42.0303,41.9511,41.9511,13270.0
2015-12-14 11:10:00,58.23,58.26,58.14,58.26,19781.0,41.9439,41.9655,41.879,41.9655,19781.0
2015-12-14 11:15:00,58.27,58.28,58.15,58.21,12273.0,41.9727,41.9799,41.8862,41.9294,12273.0
2015-12-14 11:20:00,58.23,58.31,58.23,58.25,18708.0,41.9439,42.0015,41.9439,41.9583,18708.0
2015-12-14 11:25:00,58.25,58.25,58.13,58.14,75691.0,41.9583,41.9583,41.8718,41.879,75691.0
2015-12-14 11:30:00,58.13,58.14,58.01,58.06,35908.0,41.8718,41.879,41.7854,41.8214,35908.0
2015-12-14 11:35:00,58.08,58.1,57.99,58.09,21076.0,41.8358,41.8502,41.771,41.843,21076.0
2015-12-14 11:40:00,58.09,58.23,58.07,58.19,20934.0,41.843,41.9439,41.8286,41.915,20934.0
2015-12-14 11:45:00,58.18,58.2,58.07,58.1,19850.0,41.9078,41.9222,41.8286,41.8502,19850.0
2015-12-14 11:50:00,58.11,58.17,58.05,58.17,24124.0,41.8574,41.9006,41.8142,41.9006,24124.0
2015-12-14 11:55:00,58.18,58.27,58.17,58.24,15315.0,41.9078,41.9727,41.9006,41.9511,15315.0
2015-12-14 12:00:00,58.25,58.27,58.19,58.21,23500.0,41.9583,41.9727,41.915,41.9294,23500.0
2015-12-14 12:05:00,58.19,58.28,58.15,58.27,20588.0,41.915,41.9799,41.8862,41.9727,20588.0
2015-12-14 12:10:00,58.27,58.28,58.21,58.24,43685.0,41.9727,41.9799,41.9294,41.9511,43685.0
2015-12-14 12:15:00,58.25,58.33,58.14,58.29,48699.0,41.9583,42.0159,41.879,41.9871,48699.0
2015-12-14 12:20:00,58.32,58.36,58.25,58.36,15152.0,42.0087,42.0375,41.9583,42.0375,15152.0
2015-12-14 12:25:00,58.36,58.37,58.29,58.35,43118.0,42.0375,42.0447,41.9871,42.0303,43118.0
2015-12-14 12:30:00,58.35,58.36,58.27,58.29,31152.0,42.0303,42.0375,41.9727,41.9871,31152.0
2015-12-14 12:35:00,58.29,58.3,58.22,58.23,41430.0,41.9871,41.9943,41.9367,41.9439,41430.0
2015-12-14 12:40:00,58.22,58.22,58.1,58.1,24440.0,41.9367,41.9367,41.8502,41.8502,24440.0
2015-12-14 12:45:00,58.11,58.15,58.08,58.09,30215.0,41.8574,41.8862,41.8358,41.843,30215.0
2015-12-14 12:50:00,58.09,58.16,58.09,58.15,36937.0,41.843,41.8934,41.843,41.8862,36937.0
2015-12-14 12:55:00,58.15,58.38,58.14,58.35,67124.0,41.8862,42.0519,41.879,42.0303,67124.0
2015-12-14 13:00:00,58.36,58.39,58.3,58.34,16244.0,42.0375,42.0591,41.9943,42.0231,16244.0
2015-12-14 13:05:00,58.33,58.36,58.3,58.33,30512.0,42.0159,42.0375,41.9943,42.0159,30512.0
2015-12-14 13:10:00,58.33,58.35,58.26,58.27,25073.0,42.0159,42.0303,41.9655,41.9727,25073.0
2015-12-14 13:15:00,58.27,58.28,58.22,58.27,17347.0,41.9727,41.9799,41.9367,41.9727,17347.0
2015-12-14 13:20:00,58.25,58.26,58.16,58.17,18613.0,41.9583,41.9655,41.8934,41.9006,18613.0
2015-12-14 13:25:00,58.17,58.22,58.17,58.2,15508.0,41.9006,41.9367,41.9006,41.9222,15508.0
2015-12-14 13:30:00,58.19,58.22,58.17,58.18,27499.0,41.915,41.9367,41.9006,41.9078,27499.0
2015-12-14 13:35:00,58.17,58.19,58.12,58.12,16520.0,41.9006,41.915,41.8646,41.8646,16520.0
2015-12-14 13:40:00,58.12,58.14,58.08,58.1,7682.0,41.8646,41.879,41.8358,41.8502,7682.0
2015-12-14 13:45:00,58.09,58.17,58.08,58.15,18331.0,41.843,41.9006,41.8358,41.8862,18331.0
2015-12-14 13:50:00,58.15,58.18,58.12,58.17,13822.0,41.8862,41.9078,41.8646,41.9006,13822.0
2015-12-14 13:55:00,58.17,58.21,58.16,58.21,19195.0,41.9006,41.9294,41.8934,41.9294,19195.0
2015-12-14 14:00:00,58.21,58.21,58.15,58.17,18243.0,41.9294,41.9294,41.8862,41.9006,18243.0
2015-12-14 14:05:00,58.18,58.23,58.16,58.2,29467.0,41.9078,41.9439,41.8934,41.9222,29467.0
2015-12-14 14:10:00,58.2,58.33,58.19,58.25,24355.0,41.9222,42.0159,41.915,41.9583,24355.0
2015-12-14 14:15:00,58.25,58.27,58.22,58.26,26294.0,41.9583,41.9727,41.9367,41.9655,26294.0
2015-12-14 14:20:00,58.27,58.28,58.21,58.22,16794.0,41.9727,41.9799,41.9294,41.9367,16794.0
2015-12-14 14:25:00,58.21,58.22,58.18,58.2,17535.0,41.9294,41.9367,41.9078,41.9222,17535.0
2015-12-14 14:30:00,58.19,58.2,58.1,58.12,27460.0,41.915,41.9222,41.8502,41.8646,27460.0
2015-12-14 14:35:00,58.13,58.15,58.11,58.15,30888.0,41.8718,41.8862,41.8574,41.8862,30888.0
2015-12-14 14:40:00,58.15,58.19,58.14,58.17,30252.0,41.8862,41.915,41.879,41.9006,30252.0
2015-12-14 14:45:00,58.16,58.2,58.16,58.2,36435.0,41.8934,41.9222,41.8934,41.9222,36435.0
2015-12-14 14:50:00,58.2,58.31,58.17,58.3,76382.0,41.9222,42.0015,41.9006,41.9943,76382.0
2015-12-14 14:55:00,58.3,58.3,58.22,58.23,38434.0,41.9943,41.9943,41.9367,41.9439,38434.0
2015-12-14 15:00:00,58.22,58.23,58.12,58.14,57002.0,41.9367,41.9439,41.8646,41.879,57002.0
2015-12-14 15:05:00,58.14,58.14,58.06,58.11,38950.0,41.879,41.879,41.8214,41.8574,38950.0
2015-12-14 15:10:00,58.11,58.11,58.04,58.06,52558.0,41.8574,41.8574,41.807,41.8214,52558.0
2015-12-14 15:15:00,58.05,58.14,58.04,58.13,46002.0,41.8142,41.879,41.807,41.8718,46002.0
2015-12-14 15:20:00,58.13,58.19,58.11,58.17,48554.0,41.8718,41.915,41.8574,41.9006,48554.0
2015-12-14 15:25:00,58.17,58.17,58.12,58.16,52987.0,41.9006,41.9006,41.8646,41.8934,52987.0
2015-12-14 15:30:00,58.15,58.25,58.15,58.2,58938.0,41.8862,41.9583,41.8862,41.9222,58938.0
2015-12-14 15:35:00,58.2,58.33,58.19,58.24,56900.0,41.9222,42.0159,41.915,41.9511,56900.0
2015-12-14 15:40:00,58.25,58.27,58.15,58.17,68283.0,41.9583,41.9727,41.8862,41.9006,68283.0
2015-12-14 15:45:00,58.18,58.37,58.17,58.35,101366.0,41.9078,42.0447,41.9006,42.0303,101366.0
2015-12-14 15:50:00,58.35,58.46,58.34,58.46,85858.0,42.0303,42.1095,42.0231,42.1095,85858.0
2015-12-14 15:55:00,58.45,58.45,58.37,58.42,264360.0,42.1023,42.1023,42.0447,42.0807,264360.0
2015-12-15 09:30:00,58.85,58.91,58.58,58.61,133335.0,42.3905,42.4337,42.196,42.2176,133335.0
2015-12-15 09:35:00,58.64,58.71,58.58,58.66,38778.0,42.2392,42.2896,42.196,42.2536,38778.0
2015-12-15 09:40:00,58.66,58.71,58.55,58.63,49880.0,42.2536,42.2896,42.1744,42.232,49880.0
2015-12-15 09:45:00,58.63,58.69,58.49,58.57,81911.0,42.232,42.2752,42.1311,42.1888,81911.0
2015-12-15 09:50:00,58.57,58.71,58.5,58.66,48098.0,42.1888,42.2896,42.1383,42.2536,48098.0
2015-12-15 09:55:00,58.66,58.7,58.61,58.67,22287.0,42.2536,42.2824,42.2176,42.2608,22287.0
2015-12-15 10:00:00,58.69,58.71,58.62,58.65,30277.0,42.2752,42.2896,42.2248,42.2464,30277.0
2015-12-15 10:05:00,58.65,58.67,58.62,58.65,32890.0,42.2464,42.2608,42.2248,42.2464,32890.0
2015-12-15 10:10:00,58.67,58.69,58.64,58.68,29949.0,42.2608,42.2752,42.2392,42.268,29949.0
2015-12-15 10:15:00,58.68,58.68,58.59,58.6,26112.0,42.268,42.268,42.2032,42.2104,26112.0
2015-12-15 10:20:00,58.6,58.62,58.56,58.57,34770.0,42.2104,42.2248,42.1816,42.1888,34770.0
2015-12-15 10:25:00,58.58,58.64,58.55,58.56,21385.0,42.196,42.2392,42.1744,42.1816,21385.0
2015-12-15 10:30:00,58.56,58.56,58.46,58.46,21183.0,42.1816,42.1816,42.1095,42.1095,21183.0
2015-12-15 10:35:00,58.45,58.51,58.45,58.49,17771.0,42.1023,42.1455,42.1023,42.1311,17771.0
2015-12-15 10:40:00,58.51,58.57,58.49,58.53,20951.0,42.1455,42.1888,42.1311,42.16,20951.0
2015-12-15 10:45:00,58.53,58.61,58.5,58.6,20287.0,42.16,42.2176,42.1383,42.2104,20287.0
2015-12-15 10:50:00,58.6,58.67,58.53,58.54,35127.0,42.2104,42.2608,42.16,42.1672,35127.0
2015-12-15 10:55:00,58.54,58.58,58.52,58.54,17796.0,42.1672,42.196,42.1527,42.1672,17796.0
2015-12-15 11:00:00,58.54,58.54,58.46,58.48,19542.0,42.1672,42.1672,42.1095,42.1239,19542.0
2015-12-15 11:05:00,58.48,58.61,58.48,58.59,36957.0,42.1239,42.2176,42.1239,42.2032,36957.0
2015-12-15 11:10:00,58.6,58.67,58.59,58.62,47665.0,42.2104,42.2608,42.2032,42.2248,47665.0
2015-12-15 11:15:00,58.62,58.64,58.48,58.5,37893.0,42.2248,42.2392,42.1239,42.1383,37893.0
2015-12-15 11:20:00,58.5,58.52,58.46,58.49,16442.0,42.1383,42.1527,42.1095,42.1311,16442.0
2015-12-15 11:25:00,58.48,58.49,58.4,58.4,28872.0,42.1239,42.1311,42.0663,42.0663,28872.0
2015-12-15 11:30:00,58.42,58.47,58.37,58.37,52924.0,42.0807,42.1167,42.0447,42.0447,52924.0
2015-12-15 11:35:00,58.37,58.38,58.34,58.35,25186.0,42.0447,42.0519,42.0231,42.0303,25186.0
2015-12-15 11:40:00,58.34,58.35,58.2,58.25,78902.0,42.0231,42.0303,41.9222,41.9583,78902.0
2015-12-15 11:45:00,58.25,58.33,58.24,58.27,36002.0,41.9583,42.0159,41.9511,41.9727,36002.0
2015-12-15 11:50:00,58.27,58.3,58.25,58.27,41298.0,41.9727,41.9943,41.9583,41.9727,41298.0
2015-12-15 11:55:00,58.27,58.29,58.25,58.25,39786.0,41.9727,41.9871,41.9583,41.9583,39786.0
2015-12-15 12:00:00,58.25,58.29,58.2,58.24,43683.0,41.9583,41.9871,41.9222,41.9511,43683.0
2015-12-15 12:05:00,58.24,58.27,58.19,58.23,140082.0,41.9511,41.9727,41.915,41.9439,140082.0
2015-12-15 12:10:00,58.24,58.26,58.22,58.25,44168.0,41.9511,41.9655,41.9367,41.9583,44168.0
2015-12-15 12:15:00,58.25,58.25,58.22,58.23,37362.0,41.9583,41.9583,41.9367,41.9439,37362.0
2015-12-15 12:20:00,58.24,58.38,58.23,58.34,41931.0,41.9511,42.0519,41.9439,42.0231,41931.0
2015-12-15 12:25:00,58.34,58.41,58.33,58.39,17762.0,42.0231,42.0735,42.0159,42.0591,17762.0
2015-12-15 12:30:00,58.38,58.52,58.38,58.48,17726.0,42.0519,42.1527,42.0519,42.1239,17726.0
2015-12-15 12:35:00,58.49,58.53,58.47,58.48,34894.0,42.1311,42.16,42.1167,42.1239,34894.0
2015-12-15 12:40:00,58.47,58.51,58.43,58.48,25027.0,42.1167,42.1455,42.0879,42.1239,25027.0
2015-12-15 12:45:00,58.48,58.51,58.47,58.5,18111.0,42.1239,42.1455,42.1167,42.1383,18111.0
2015-12-15 12:50:00,58.51,58.52,58.48,58.5,34288.0,42.1455,42.1527,42.1239,42.1383,34288.0
2015-12-15 12:55:00,58.51,58.53,58.49,58.52,23378.0,42.1455,42.16,42.1311,42.1527,23378.0
2015-12-15 13:00:00,58.52,58.53,58.49,58.5,20733.0,42.1527,42.16,42.1311,42.1383,20733.0
2015-12-15 13:05:00,58.49,58.49,58.42,58.44,21095.0,42.1311,42.1311,42.0807,42.0951,21095.0
2015-12-15 13:10:00,58.44,58.46,58.43,58.44,14193.0,42.0951,42.1095,42.0879,42.0951,14193.0
2015-12-15 13:15:00,58.45,58.46,58.43,58.43,16062.0,42.1023,42.1095,42.0879,42.0879,16062.0
2015-12-15 13:20:00,58.42,58.44,58.38,58.4,27244.0,42.0807,42.0951,42.0519,42.0663,27244.0
2015-12-15 13:25:00,58.4,58.42,58.38,58.39,22489.0,42.0663,42.0807,42.0519,42.0591,22489.0
2015-12-15 13:30:00,58.39,58.41,58.38,58.4,48224.0,42.0591,42.0735,42.0519,42.0663,48224.0
2015-12-15 13:35:00,58.4,58.41,58.38,58.4,22428.0,42.0663,42.0735,42.0519,42.0663,22428.0
2015-12-15 13:40:00,58.41,58.45,58.39,58.43,38015.0,42.0735,42.1023,42.0591,42.0879,38015.0
2015-12-15 13:45:00,58.44,58.45,58.42,58.43,22553.0,42.0951,42.1023,42.0807,42.0879,22553.0
2015-12-15 13:50:00,58.43,58.46,58.43,58.45,38395.0,42.0879,42.1095,42.0879,42.1023,38395.0
2015-12-15 13:55:00,58.46,58.5,58.45,58.48,42396.0,42.1095,42.1383,42.1023,42.1239,42396.0
2015-12-15 14:00:00,58.48,58.49,58.4,58.42,59702.0,42.1239,42.1311,42.0663,42.0807,59702.0
2015-12-15 14:05:00,58.42,58.48,58.41,58.42,48334.0,42.0807,42.1239,42.0735,42.0807,48334.0
2015-12-15 14:10:00,58.43,58.43,58.34,58.43,38558.0,42.0879,42.0879,42.0231,42.0879,38558.0
2015-12-15 14:15:00,58.43,58.5,58.42,58.5,29987.0,42.0879,42.1383,42.0807,42.1383,29987.0
2015-12-15 14:20:00,58.5,58.5,58.37,58.42,57958.0,42.1383,42.1383,42.0447,42.0807,57958.0
2015-12-15 14:25:00,58.42,58.44,58.4,58.43,29790.0,42.0807,42.0951,42.0663,42.0879,29790.0
2015-12-15 14:30:00,58.43,58.45,58.41,58.42,38115.0,42.0879,42.1023,42.0735,42.0807,38115.0
2015-12-15 14:35:00,58.43,58.49,58.42,58.47,40719.0,42.0879,42.1311,42.0807,42.1167,40719.0
2015-12-15 14:40:00,58.46,58.55,58.45,58.55,38015.0,42.1095,42.1744,42.1023,42.1744,38015.0
2015-12-15 14:45:00,58.55,58.59,58.54,58.55,19575.0,42.1744,42.2032,42.1672,42.1744,19575.0
2015-12-15 14:50:00,58.55,58.62,58.53,58.62,31342.0,42.1744,42.2248,42.16,42.2248,31342.0
2015-12-15 14:55:00,58.61,58.63,58.57,58.61,30118.0,42.2176,42.232,42.1888,42.2176,30118.0
2015-12-15 15:00:00,58.62,58.62,58.47,58.48,48480.0,42.2248,42.2248,42.1167,42.1239,48480.0
2015-12-15 15:05:00,58.48,58.52,58.46,58.47,41797.0,42.1239,42.1527,42.1095,42.1167,41797.0
2015-12-15 15:10:00,58.47,58.48,58.4,58.41,50012.0,42.1167,42.1239,42.0663,42.0735,50012.0
2015-12-15 15:15:00,58.4,58.47,58.39,58.47,37484.0,42.0663,42.1167,42.0591,42.1167,37484.0
2015-12-15 15:20:00,58.47,58.49,58.45,58.47,37003.0,42.1167,42.1311,42.1023,42.1167,37003.0
2015-12-15 15:25:00,58.46,58.5,58.45,58.46,49215.0,42.1095,42.1383,42.1023,42.1095,49215.0
2015-12-15 15:30:00,58.45,58.45,58.4,58.41,87617.0,42.1023,42.1023,42.0663,42.0735,87617.0
2015-12-15 15:35:00,58.42,58.54,58.4,58.54,49952.0,42.0807,42.1672,42.0663,42.1672,49952.0
2015-12-15 15:40:00,58.54,58.62,58.53,58.61,54201.0,42.1672,42.2248,42.16,42.2176,54201.0
2015-12-15 15:45:00,58.61,58.66,58.58,58.65,86366.0,42.2176,42.2536,42.196,42.2464,86366.0
2015-12-15 15:50:00,58.65,58.66,58.56,58.59,135504.0,42.2464,42.2536,42.1816,42.2032,135504.0
2015-12-15 15:55:00,58.59,58.61,58.51,58.54,191153.0,42.2032,42.2176,42.1455,42.1672,191153.0
2015-12-16 09:30:00,58.78,59.0,58.78,58.95,42686.0,42.34,42.4985,42.34,42.4625,42686.0
2015-12-16 09:35:00,58.95,58.95,58.68,58.73,38342.0,42.4625,42.4625,42.268,42.304,38342.0
2015-12-16 09:40:00,58.75,58.92,58.75,58.84,23993.0,42.3184,42.4409,42.3184,42.3832,23993.0
2015-12-16 09:45:00,58.82,58.97,58.82,58.85,50294.0,42.3688,42.4769,42.3688,42.3905,50294.0
2015-12-16 09:50:00,58.85,58.88,58.72,58.8,38487.0,42.3905,42.4121,42.2968,42.3544,38487.0
2015-12-16 09:55:00,58.8,58.8,58.61,58.62,30324.0,42.3544,42.3544,42.2176,42.2248,30324.0
2015-12-16 10:00:00,58.62,58.71,58.6,58.63,40779.0,42.2248,42.2896,42.2104,42.232,40779.0
2015-12-16 10:05:00,58.62,58.66,58.59,58.61,40812.0,42.2248,42.2536,42.2032,42.2176,40812.0
2015-12-16 10:10:00,58.61,58.73,58.6,58.73,44240.0,42.2176,42.304,42.2104,42.304,44240.0
2015-12-16 10:15:00,58.73,58.77,58.71,58.75,48691.0,42.304,42.3328,42.2896,42.3184,48691.0
2015-12-16 10:20:00,58.75,58.86,58.74,58.83,43127.0,42.3184,42.3977,42.3112,42.376,43127.0
2015-12-16 10:25:00,58.82,58.84,58.74,58.77,42716.0,42.3688,42.3832,42.3112,42.3328,42716.0
2015-12-16 10:30:00,58.77,58.85,58.73,58.8,40347.0,42.3328,42.3905,42.304,42.3544,40347.0
2015-12-16 10:35:00,58.81,58.83,58.75,58.81,46717.0,42.3616,42.376,42.3184,42.3616,46717.0
2015-12-16 10:40:00,58.81,58.86,58.79,58.83,55826.0,42.3616,42.3977,42.3472,42.376,55826.0
2015-12-16 10:45:00,58.83,58.85,58.79,58.85,28839.0,42.376,42.3905,42.3472,42.3905,28839.0
2015-12-16 10:50:00,58.85,58.93,58.84,58.89,159800.0,42.3905,42.4481,42.3832,42.4193,159800.0
2015-12-16 10:55:00,58.9,58.93,58.89,58.92,45454.0,42.4265,42.4481,42.4193,42.4409,45454.0
2015-12-16 11:00:00,58.91,58.92,58.81,58.82,25648.0,42.4337,42.4409,42.3616,42.3688,25648.0
2015-12-16 11:05:00,58.81,58.83,58.79,58.81,18470.0,42.3616,42.376,42.3472,42.3616,18470.0
2015-12-16 11:10:00,58.81,58.83,58.73,58.78,19278.0,42.3616,42.376,42.304,42.34,19278.0
2015-12-16 11:15:00,58.76,58.78,58.65,58.68,17889.0,42.3256,42.34,42.2464,42.268,17889.0
2015-12-16 11:20:00,58.68,58.69,58.64,58.64,16320.0,42.268,42.2752,42.2392,42.2392,16320.0
2015-12-16 11:25:00,58.65,58.68,58.6,58.6,30157.0,42.2464,42.268,42.2104,42.2104,30157.0
2015-12-16 11:30:00,58.6,58.63,58.59,58.61,30419.0,42.2104,42.232,42.2032,42.2176,30419.0
2015-12-16 11:35:00,58.62,58.72,58.6,58.69,34387.0,42.2248,42.2968,42.2104,42.2752,34387.0
2015-12-16 11:40:00,58.7,58.76,58.69,58.73,23249.0,42.2824,42.3256,42.2752,42.304,23249.0
2015-12-16 11:45:00,58.73,58.73,58.65,58.66,17740.0,42.304,42.304,42.2464,42.2536,17740.0
2015-12-16 11:50:00,58.67,58.7,58.63,58.69,20236.0,42.2608,42.2824,42.232,42.2752,20236.0
2015-12-16 11:55:00,58.7,58.82,58.7,58.8,21300.0,42.2824,42.3688,42.2824,42.3544,21300.0
2015-12-16 12:00:00,58.8,58.93,58.8,58.86,40762.0,42.3544,42.4481,42.3544,42.3977,40762.0
2015-12-16 12:05:00,58.86,58.86,58.75,58.8,14206.0,42.3977,42.3977,42.3184,42.3544,14206.0
2015-12-16 12:10:00,58.8,58.93,58.8,58.91,100764.0,42.3544,42.4481,42.3544,42.4337,100764.0
2015-12-16 12:15:00,58.91,58.94,58.89,58.91,44992.0,42.4337,42.4553,42.4193,42.4337,44992.0
2015-12-16 12:20:00,58.91,58.97,58.88,58.96,49300.0,42.4337,42.4769,42.4121,42.4697,49300.0
2015-12-16 12:25:00,58.95,58.95,58.82,58.89,205014.0,42.4625,42.4625,42.3688,42.4193,205014.0
2015-12-16 12:30:00,58.9,58.94,58.86,58.91,72625.0,42.4265,42.4553,42.3977,42.4337,72625.0
2015-12-16 12:35:00,58.92,58.99,58.89,58.92,36502.0,42.4409,42.4913,42.4193,42.4409,36502.0
2015-12-16 12:40:00,58.89,58.89,58.85,58.86,15955.0,42.4193,42.4193,42.3905,42.3977,15955.0
2015-12-16 12:45:00,58.86,58.9,58.84,58.88,39895.0,42.3977,42.4265,42.3832,42.4121,39895.0
2015-12-16 12:50:00,58.89,58.91,58.83,58.85,52808.0,42.4193,42.4337,42.376,42.3905,52808.0
2015-12-16 12:55:00,58.85,58.87,58.81,58.85,20160.0,42.3905,42.4049,42.3616,42.3905,20160.0
2015-12-16 13:00:00,58.85,58.86,58.8,58.85,25050.0,42.3905,42.3977,42.3544,42.3905,25050.0
2015-12-16 13:05:00,58.85,58.92,58.84,58.92,37754.0,42.3905,42.4409,42.3832,42.4409,37754.0
2015-12-16 13:10:00,58.91,58.93,58.89,58.89,19420.0,42.4337,42.4481,42.4193,42.4193,19420.0
2015-12-16 13:15:00,58.89,58.9,58.82,58.85,21458.0,42.4193,42.4265,42.3688,42.3905,21458.0
2015-12-16 13:20:00,58.84,58.88,58.83,58.83,32002.0,42.3832,42.4121,42.376,42.376,32002.0
2015-12-16 13:25:00,58.83,58.84,58.72,58.73,59380.0,42.376,42.3832,42.2968,42.304,59380.0
2015-12-16 13:30:00,58.73,58.75,58.61,58.62,52044.0,42.304,42.3184,42.2176,42.2248,52044.0
2015-12-16 13:35:00,58.63,58.66,58.6,58.62,46995.0,42.232,42.2536,42.2104,42.2248,46995.0
2015-12-16 13:40:00,58.62,58.65,58.58,58.6,47717.0,42.2248,42.2464,42.196,42.2104,47717.0
2015-12-16 13:45:00,58.61,58.8,58.61,58.8,69106.0,42.2176,42.3544,42.2176,42.3544,69106.0
2015-12-16 13:50:00,58.8,58.86,58.77,58.83,55933.0,42.3544,42.3977,42.3328,42.376,55933.0
2015-12-16 13:55:00,58.84,58.9,58.72,58.74,57854.0,42.3832,42.4265,42.2968,42.3112,57854.0
2015-12-16 14:00:00,58.73,58.9,58.32,58.87,51991.0,42.304,42.4265,42.0087,42.4049,51991.0
2015-12-16 14:05:00,58.86,58.98,58.78,58.78,31660.0,42.3977,42.4841,42.34,42.34,31660.0
2015-12-16 14:10:00,58.78,58.86,58.66,58.77,33328.0,42.34,42.3977,42.2536,42.3328,33328.0
2015-12-16 14:15:00,58.77,58.87,58.68,58.76,37918.0,42.3328,42.4049,42.268,42.3256,37918.0
2015-12-16 14:20:00,58.74,58.91,58.72,58.87,34086.0,42.3112,42.4337,42.2968,42.4049,34086.0
2015-12-16 14:25:00,58.86,58.89,58.79,58.84,31165.0,42.3977,42.4193,42.3472,42.3832,31165.0
2015-12-16 14:30:00,58.84,58.97,58.73,58.9,43970.0,42.3832,42.4769,42.304,42.4265,43970.0
2015-12-16 14:35:00,58.91,58.97,58.82,58.83,32885.0,42.4337,42.4769,42.3688,42.376,32885.0
2015-12-16 14:40:00,58.82,58.9,58.78,58.87,40095.0,42.3688,42.4265,42.34,42.4049,40095.0
2015-12-16 14:45:00,58.89,58.89,58.73,58.75,68166.0,42.4193,42.4193,42.304,42.3184,68166.0
2015-12-16 14:50:00,58.75,58.86,58.72,58.81,55106.0,42.3184,42.3977,42.2968,42.3616,55106.0
2015-12-16 14:55:00,58.83,58.97,58.82,58.95,42460.0,42.376,42.4769,42.3688,42.4625,42460.0
2015-12-16 15:00:00,58.94,59.03,58.89,58.96,65047.0,42.4553,42.5201,42.4193,42.4697,65047.0
2015-12-16 15:05:00,58.97,59.01,58.86,58.88,87150.0,42.4769,42.5057,42.3977,42.4121,87150.0
2015-12-16 15:10:00,58.87,58.95,58.85,58.91,32209.0,42.4049,42.4625,42.3905,42.4337,32209.0
2015-12-16 15:15:00,58.91,58.98,58.9,58.92,39349.0,42.4337,42.4841,42.4265,42.4409,39349.0
2015-12-16 15:20:00,58.93,59.01,58.93,58.98,32903.0,42.4481,42.5057,42.4481,42.4841,32903.0
2015-12-16 15:25:00,58.98,59.14,58.97,59.14,29969.0,42.4841,42.5993,42.4769,42.5993,29969.0
2015-12-16 15:30:00,59.13,59.16,59.02,59.13,77277.0,42.5921,42.6137,42.5129,42.5921,77277.0
2015-12-16 15:35:00,59.12,59.29,59.11,59.25,49719.0,42.5849,42.7074,42.5777,42.6786,49719.0
2015-12-16 15:40:00,59.25,59.33,59.23,59.26,72020.0,42.6786,42.7362,42.6642,42.6858,72020.0
2015-12-16 15:45:00,59.26,59.31,59.14,59.16,188013.0,42.6858,42.7218,42.5993,42.6137,188013.0
2015-12-16 15:50:00,59.16,59.22,59.14,59.2,175974.0,42.6137,42.657,42.5993,42.6426,175974.0
2015-12-16 15:55:00,59.19,59.23,59.12,59.17,173712.0,42.6354,42.6642,42.5849,42.621,173712.0
2015-12-17 09:30:00,57.91,58.18,57.31,57.59,167620.0,41.7134,41.9078,41.2812,41.4829,167620.0
2015-12-17 09:35:00,57.42,57.88,57.36,57.57,223903.0,41.3604,41.6917,41.3172,41.4684,223903.0
2015-12-17 09:40:00,57.61,57.62,57.4,57.42,163264.0,41.4973,41.5045,41.346,41.3604,163264.0
2015-12-17 09:45:00,57.42,57.48,56.9,57.07,252220.0,41.3604,41.4036,40.9858,41.1083,252220.0
2015-12-17 09:50:00,57.05,57.3,57.05,57.19,141288.0,41.0939,41.274,41.0939,41.1947,141288.0
2015-12-17 09:55:00,57.19,57.2,56.78,57.1,287166.0,41.1947,41.2019,40.8994,41.1299,287166.0
2015-12-17 10:00:00,57.08,57.27,57.0,57.01,105317.0,41.1155,41.2524,41.0579,41.0651,105317.0
2015-12-17 10:05:00,57.01,57.16,56.94,57.07,98169.0,41.0651,41.1731,41.0147,41.1083,98169.0
2015-12-17 10:10:00,57.07,57.07,56.95,57.05,70248.0,41.1083,41.1083,41.0219,41.0939,70248.0
2015-12-17 10:15:00,57.04,57.13,56.73,56.74,118753.0,41.0867,41.1515,40.8634,40.8706,118753.0
2015-12-17 10:20:00,56.75,56.91,56.66,56.66,88541.0,40.8778,40.993,40.813,40.813,88541.0
2015-12-17 10:25:00,56.66,56.86,56.42,56.82,264389.0,40.813,40.957,40.6401,40.9282,264389.0
2015-12-17 10:30:00,56.81,57.02,56.81,57.01,159773.0,40.921,41.0723,40.921,41.0651,159773.0
2015-12-17 10:35:00,56.99,57.01,56.89,56.92,108254.0,41.0507,41.0651,40.9786,41.0002,108254.0
2015-12-17 10:40:00,56.92,56.94,56.79,56.88,153354.0,41.0002,41.0147,40.9066,40.9714,153354.0
2015-12-17 10:45:00,56.89,57.06,56.82,56.87,178390.0,40.9786,41.1011,40.9282,40.9642,178390.0
2015-12-17 10:50:00,56.86,56.89,56.75,56.89,84181.0,40.957,40.9786,40.8778,40.9786,84181.0
2015-12-17 10:55:00,56.88,57.02,56.85,57.01,39551.0,40.9714,41.0723,40.9498,41.0651,39551.0
2015-12-17 11:00:00,57.01,57.08,56.97,57.0,69957.0,41.0651,41.1155,41.0363,41.0579,69957.0
2015-12-17 11:05:00,57.01,57.1,57.0,57.07,157393.0,41.0651,41.1299,41.0579,41.1083,157393.0
2015-12-17 11:10:00,57.07,57.12,56.94,56.96,166310.0,41.1083,41.1443,41.0147,41.0291,166310.0
2015-12-17 11:15:00,56.95,56.97,56.71,56.76,114794.0,41.0219,41.0363,40.849,40.885,114794.0
2015-12-17 11:20:00,56.75,56.75,56.54,56.58,73579.0,40.8778,40.8778,40.7265,40.7553,73579.0
2015-12-17 11:25:00,56.58,56.74,56.58,56.67,55475.0,40.7553,40.8706,40.7553,40.8202,55475.0
2015-12-17 11:30:00,56.67,56.73,56.59,56.72,74509.0,40.8202,40.8634,40.7625,40.8562,74509.0
2015-12-17 11:35:00,56.73,56.95,56.72,56.93,66150.0,40.8634,41.0219,40.8562,41.0074,66150.0
2015-12-17 11:40:00,56.92,56.97,56.87,56.91,51687.0,41.0002,41.0363,40.9642,40.993,51687.0
2015-12-17 11:45:00,56.91,56.96,56.82,56.91,90249.0,40.993,41.0291,40.9282,40.993,90249.0
2015-12-17 11:50:00,56.91,56.99,56.85,56.92,45881.0,40.993,41.0507,40.9498,41.0002,45881.0
2015-12-17 11:55:00,56.93,57.06,56.92,57.01,36901.0,41.0074,41.1011,41.0002,41.0651,36901.0
2015-12-17 12:00:00,57.01,57.07,56.99,57.01,70520.0,41.0651,41.1083,41.0507,41.0651,70520.0
2015-12-17 12:05:00,57.01,57.19,57.01,57.12,117654.0,41.0651,41.1947,41.0651,41.1443,117654.0
2015-12-17 12:10:00,57.13,57.31,57.12,57.31,117770.0,41.1515,41.2812,41.1443,41.2812,117770.0
2015-12-17 12:15:00,57.32,57.45,57.26,57.26,56232.0,41.2884,41.382,41.2452,41.2452,56232.0
2015-12-17 12:20:00,57.25,57.34,57.17,57.31,44995.0,41.2379,41.3028,41.1803,41.2812,44995.0
2015-12-17 12:25:00,57.33,57.39,57.25,57.35,39129.0,41.2956,41.3388,41.2379,41.31,39129.0
2015-12-17 12:30:00,57.35,57.39,57.32,57.34,34319.0,41.31,41.3388,41.2884,41.3028,34319.0
2015-12-17 12:35:00,57.33,57.33,57.17,57.18,46467.0,41.2956,41.2956,41.1803,41.1875,46467.0
2015-12-17 12:40:00,57.16,57.22,57.06,57.21,40894.0,41.1731,41.2163,41.1011,41.2091,40894.0
2015-12-17 12:45:00,57.22,57.27,57.18,57.23,29244.0,41.2163,41.2524,41.1875,41.2235,29244.0
2015-12-17 12:50:00,57.22,57.27,57.18,57.25,28885.0,41.2163,41.2524,41.1875,41.2379,28885.0
2015-12-17 12:55:00,57.25,57.27,57.16,57.25,40693.0,41.2379,41.2524,41.1731,41.2379,40693.0
2015-12-17 13:00:00,57.25,57.35,57.2,57.3,33117.0,41.2379,41.31,41.2019,41.274,33117.0
2015-12-17 13:05:00,57.3,57.37,57.28,57.33,28739.0,41.274,41.3244,41.2596,41.2956,28739.0
2015-12-17 13:10:00,57.33,57.46,57.32,57.4,32824.0,41.2956,41.3892,41.2884,41.346,32824.0
2015-12-17 13:15:00,57.41,57.41,57.33,57.34,54759.0,41.3532,41.3532,41.2956,41.3028,54759.0
2015-12-17 13:20:00,57.34,57.51,57.25,57.51,30345.0,41.3028,41.4252,41.2379,41.4252,30345.0
2015-12-17 13:25:00,57.51,57.51,57.35,57.4,37907.0,41.4252,41.4252,41.31,41.346,37907.0
2015-12-17 13:30:00,57.39,57.5,57.36,57.48,36235.0,41.3388,41.418,41.3172,41.4036,36235.0
2015-12-17 13:35:00,57.49,57.52,57.44,57.45,44877.0,41.4108,41.4324,41.3748,41.382,44877.0
2015-12-17 13:40:00,57.46,57.62,57.39,57.57,36638.0,41.3892,41.5045,41.3388,41.4684,36638.0
2015-12-17 13:45:00,57.57,57.62,57.54,57.56,35774.0,41.4684,41.5045,41.4468,41.4612,35774.0
2015-12-17 13:50:00,57.57,57.59,57.54,57.58,49853.0,41.4684,41.4829,41.4468,41.4757,49853.0
2015-12-17 13:55:00,57.58,57.75,57.53,57.7,41129.0,41.4757,41.5981,41.4396,41.5621,41129.0
2015-12-17 14:00:00,57.7,57.71,57.66,57.7,20316.0,41.5621,41.5693,41.5333,41.5621,20316.0
2015-12-17 14:05:00,57.7,57.73,57.61,57.71,30028.0,41.5621,41.5837,41.4973,41.5693,30028.0
2015-12-17 14:10:00,57.72,57.72,57.59,57.63,30684.0,41.5765,41.5765,41.4829,41.5117,30684.0
2015-12-17 14:15:00,57.63,57.8,57.62,57.76,40821.0,41.5117,41.6341,41.5045,41.6053,40821.0
2015-12-17 14:20:00,57.74,57.78,57.71,57.75,35346.0,41.5909,41.6197,41.5693,41.5981,35346.0
2015-12-17 14:25:00,57.75,57.8,57.62,57.66,57173.0,41.5981,41.6341,41.5045,41.5333,57173.0
2015-12-17 14:30:00,57.65,57.65,57.51,57.56,32321.0,41.5261,41.5261,41.4252,41.4612,32321.0
2015-12-17 14:35:00,57.56,57.56,57.47,57.5,31963.0,41.4612,41.4612,41.3964,41.418,31963.0
2015-12-17 14:40:00,57.5,57.5,57.4,57.42,39939.0,41.418,41.418,41.346,41.3604,39939.0
2015-12-17 14:45:00,57.43,57.43,57.36,57.39,54738.0,41.3676,41.3676,41.3172,41.3388,54738.0
2015-12-17 14:50:00,57.39,57.46,57.39,57.45,55258.0,41.3388,41.3892,41.3388,41.382,55258.0
2015-12-17 14:55:00,57.45,57.63,57.44,57.6,63407.0,41.382,41.5117,41.3748,41.4901,63407.0
2015-12-17 15:00:00,57.6,57.63,57.47,57.5,51359.0,41.4901,41.5117,41.3964,41.418,51359.0
2015-12-17 15:05:00,57.5,57.58,57.46,57.58,45532.0,41.418,41.4757,41.3892,41.4757,45532.0
2015-12-17 15:10:00,57.57,57.66,57.54,57.56,89011.0,41.4684,41.5333,41.4468,41.4612,89011.0
2015-12-17 15:15:00,57.56,57.57,57.48,57.49,67047.0,41.4612,41.4684,41.4036,41.4108,67047.0
2015-12-17 15:20:00,57.48,57.49,57.38,57.48,64351.0,41.4036,41.4108,41.3316,41.4036,64351.0
2015-12-17 15:25:00,57.47,57.52,57.4,57.43,50602.0,41.3964,41.4324,41.346,41.3676,50602.0
2015-12-17 15:30:00,57.43,57.52,57.42,57.52,71707.0,41.3676,41.4324,41.3604,41.4324,71707.0
2015-12-17 15:35:00,57.51,57.57,57.42,57.47,136166.0,41.4252,41.4684,41.3604,41.3964,136166.0
2015-12-17 15:40:00,57.48,57.57,57.45,57.47,191048.0,41.4036,41.4684,41.382,41.3964,191048.0
2015-12-17 15:45:00,57.46,57.53,57.45,57.52,177503.0,41.3892,41.4396,41.382,41.4324,177503.0
2015-12-17 15:50:00,57.52,57.54,57.42,57.43,101158.0,41.4324,41.4468,41.3604,41.3676,101158.0
2015-12-17 15:55:00,57.43,57.43,57.21,57.24,246160.0,41.3676,41.3676,41.2091,41.2307,246160.0
2015-12-18 09:30:00,56.6,56.78,56.42,56.73,618841.0,40.7697,40.8994,40.6401,40.8634,618841.0
2015-12-18 09:35:00,56.73,56.74,56.23,56.43,109792.0,40.8634,40.8706,40.5032,40.6473,109792.0
2015-12-18 09:40:00,56.44,56.49,56.27,56.29,68955.0,40.6545,40.6905,40.532,40.5464,68955.0
2015-12-18 09:45:00,56.3,56.7,56.3,56.64,96536.0,40.5537,40.8418,40.5537,40.7986,96536.0
2015-12-18 09:50:00,56.69,56.8,56.64,56.79,58099.0,40.8346,40.9138,40.7986,40.9066,58099.0
2015-12-18 09:55:00,56.79,56.91,56.69,56.89,60470.0,40.9066,40.993,40.8346,40.9786,60470.0
2015-12-18 10:00:00,56.91,56.94,56.74,56.84,51390.0,40.993,41.0147,40.8706,40.9426,51390.0
2015-12-18 10:05:00,56.83,56.89,56.77,56.84,62543.0,40.9354,40.9786,40.8922,40.9426,62543.0
2015-12-18 10:10:00,56.83,56.91,56.79,56.91,61763.0,40.9354,40.993,40.9066,40.993,61763.0
2015-12-18 10:15:00,56.9,57.08,56.87,57.08,65713.0,40.9858,41.1155,40.9642,41.1155,65713.0
2015-12-18 10:20:00,57.07,57.19,57.06,57.18,59546.0,41.1083,41.1947,41.1011,41.1875,59546.0
2015-12-18 10:25:00,57.19,57.2,57.09,57.12,53018.0,41.1947,41.2019,41.1227,41.1443,53018.0
2015-12-18 10:30:00,57.11,57.22,56.98,57.04,91867.0,41.1371,41.2163,41.0435,41.0867,91867.0
2015-12-18 10:35:00,57.05,57.14,57.04,57.1,71266.0,41.0939,41.1587,41.0867,41.1299,71266.0
2015-12-18 10:40:00,57.1,57.1,56.95,57.0,48311.0,41.1299,41.1299,41.0219,41.0579,48311.0
2015-12-18 10:45:00,57.0,57.2,56.99,57.16,36733.0,41.0579,41.2019,41.0507,41.1731,36733.0
2015-12-18 10:50:00,57.17,57.26,57.17,57.25,42872.0,41.1803,41.2452,41.1803,41.2379,42872.0
2015-12-18 10:55:00,57.24,57.36,57.23,57.35,53129.0,41.2307,41.3172,41.2235,41.31,53129.0
2015-12-18 11:00:00,57.35,57.39,57.21,57.38,65895.0,41.31,41.3388,41.2091,41.3316,65895.0
2015-12-18 11:05:00,57.39,57.43,57.29,57.31,40990.0,41.3388,41.3676,41.2668,41.2812,40990.0
2015-12-18 11:10:00,57.3,57.42,57.29,57.38,38538.0,41.274,41.3604,41.2668,41.3316,38538.0
2015-12-18 11:15:00,57.39,57.39,57.23,57.31,37726.0,41.3388,41.3388,41.2235,41.2812,37726.0
2015-12-18 11:20:00,57.3,57.39,57.18,57.18,52969.0,41.274,41.3388,41.1875,41.1875,52969.0
2015-12-18 11:25:00,57.18,57.28,57.16,57.22,35721.0,41.1875,41.2596,41.1731,41.2163,35721.0
2015-12-18 11:30:00,57.22,57.26,57.19,57.26,35627.0,41.2163,41.2452,41.1947,41.2452,35627.0
2015-12-18 11:35:00,57.26,57.28,57.12,57.2,30448.0,41.2452,41.2596,41.1443,41.2019,30448.0
2015-12-18 11:40:00,57.21,57.23,57.15,57.18,23310.0,41.2091,41.2235,41.1659,41.1875,23310.0
2015-12-18 11:45:00,57.18,57.21,57.13,57.15,27340.0,41.1875,41.2091,41.1515,41.1659,27340.0
2015-12-18 11:50:00,57.15,57.25,57.14,57.15,80203.0,41.1659,41.2379,41.1587,41.1659,80203.0
2015-12-18 11:55:00,57.15,57.26,57.15,57.19,34957.0,41.1659,41.2452,41.1659,41.1947,34957.0
2015-12-18 12:00:00,57.19,57.2,57.1,57.15,31337.0,41.1947,41.2019,41.1299,41.1659,31337.0
2015-12-18 12:05:00,57.15,57.21,57.11,57.18,30812.0,41.1659,41.2091,41.1371,41.1875,30812.0
2015-12-18 12:10:00,57.18,57.25,57.18,57.21,30176.0,41.1875,41.2379,41.1875,41.2091,30176.0
2015-12-18 12:15:00,57.22,57.24,57.12,57.13,43039.0,41.2163,41.2307,41.1443,41.1515,43039.0
2015-12-18 12:20:00,57.13,57.25,57.13,57.17,28899.0,41.1515,41.2379,41.1515,41.1803,28899.0
2015-12-18 12:25:00,57.16,57.26,57.13,57.24,42113.0,41.1731,41.2452,41.1515,41.2307,42113.0
2015-12-18 12:30:00,57.24,57.28,57.14,57.27,63771.0,41.2307,41.2596,41.1587,41.2524,63771.0
2015-12-18 12:35:00,57.27,57.29,57.21,57.21,41747.0,41.2524,41.2668,41.2091,41.2091,41747.0
2015-12-18 12:40:00,57.21,57.34,57.21,57.33,30909.0,41.2091,41.3028,41.2091,41.2956,30909.0
2015-12-18 12:45:00,57.34,57.37,57.33,57.36,36822.0,41.3028,41.3244,41.2956,41.3172,36822.0
2015-12-18 12:50:00,57.36,57.37,57.27,57.33,21451.0,41.3172,41.3244,41.2524,41.2956,21451.0
2015-12-18 12:55:00,57.34,57.37,57.32,57.35,25029.0,41.3028,41.3244,41.2884,41.31,25029.0
2015-12-18 13:00:00,57.35,57.42,57.33,57.38,41486.0,41.31,41.3604,41.2956,41.3316,41486.0
2015-12-18 13:05:00,57.38,57.52,57.38,57.51,40436.0,41.3316,41.4324,41.3316,41.4252,40436.0
2015-12-18 13:10:00,57.5,57.52,57.49,57.5,36924.0,41.418,41.4324,41.4108,41.418,36924.0
2015-12-18 13:15:00,57.51,57.55,57.45,57.54,43805.0,41.4252,41.454,41.382,41.4468,43805.0
2015-12-18 13:20:00,57.54,57.57,57.51,57.51,45882.0,41.4468,41.4684,41.4252,41.4252,45882.0
2015-12-18 13:25:00,57.5,57.5,57.39,57.47,30502.0,41.418,41.418,41.3388,41.3964,30502.0
2015-12-18 13:30:00,57.46,57.52,57.44,57.44,49455.0,41.3892,41.4324,41.3748,41.3748,49455.0
2015-12-18 13:35:00,57.44,57.44,57.39,57.41,50343.0,41.3748,41.3748,41.3388,41.3532,50343.0
2015-12-18 13:40:00,57.4,57.5,57.39,57.47,33072.0,41.346,41.418,41.3388,41.3964,33072.0
2015-12-18 13:45:00,57.48,57.49,57.42,57.43,31445.0,41.4036,41.4108,41.3604,41.3676,31445.0
2015-12-18 13:50:00,57.44,57.57,57.42,57.51,28885.0,41.3748,41.4684,41.3604,41.4252,28885.0
2015-12-18 13:55:00,57.51,57.62,57.49,57.59,43325.0,41.4252,41.5045,41.4108,41.4829,43325.0
2015-12-18 14:00:00,57.6,57.67,57.55,57.58,39168.0,41.4901,41.5405,41.454,41.4757,39168.0
2015-12-18 14:05:00,57.58,57.65,57.56,57.62,28997.0,41.4757,41.5261,41.4612,41.5045,28997.0
2015-12-18 14:10:00,57.61,57.65,57.52,57.54,39376.0,41.4973,41.5261,41.4324,41.4468,39376.0
2015-12-18 14:15:00,57.54,57.56,57.46,57.55,62537.0,41.4468,41.4612,41.3892,41.454,62537.0
2015-12-18 14:20:00,57.55,57.72,57.54,57.7,37637.0,41.454,41.5765,41.4468,41.5621,37637.0
2015-12-18 14:25:00,57.7,57.7,57.64,57.65,37375.0,41.5621,41.5621,41.5189,41.5261,37375.0
2015-12-18 14:30:00,57.66,57.66,57.51,57.52,29090.0,41.5333,41.5333,41.4252,41.4324,29090.0
2015-12-18 14:35:00,57.52,57.55,57.48,57.5,24060.0,41.4324,41.454,41.4036,41.418,24060.0
2015-12-18 14:40:00,57.5,57.5,57.29,57.32,38072.0,41.418,41.418,41.2668,41.2884,38072.0
2015-12-18 14:45:00,57.31,57.35,57.2,57.23,42447.0,41.2812,41.31,41.2019,41.2235,42447.0
2015-12-18 14:50:00,57.23,57.28,57.21,57.25,43504.0,41.2235,41.2596,41.2091,41.2379,43504.0
2015-12-18 14:55:00,57.26,57.28,57.21,57.23,36857.0,41.2452,41.2596,41.2091,41.2235,36857.0
2015-12-18 15:00:00,57.23,57.28,57.17,57.18,35608.0,41.2235,41.2596,41.1803,41.1875,35608.0
2015-12-18 15:05:00,57.18,57.27,57.15,57.25,42947.0,41.1875,41.2524,41.1659,41.2379,42947.0
2015-12-18 15:10:00,57.26,57.26,57.12,57.14,43307.0,41.2452,41.2452,41.1443,41.1587,43307.0
2015-12-18 15:15:00,57.14,57.14,57.03,57.08,50975.0,41.1587,41.1587,41.0795,41.1155,50975.0
2015-12-18 15:20:00,57.08,57.1,56.99,57.1,52264.0,41.1155,41.1299,41.0507,41.1299,52264.0
2015-12-18 15:25:00,57.11,57.17,57.08,57.08,90088.0,41.1371,41.1803,41.1155,41.1155,90088.0
2015-12-18 15:30:00,57.09,57.2,57.07,57.2,131126.0,41.1227,41.2019,41.1083,41.2019,131126.0
2015-12-18 15:35:00,57.2,57.21,57.12,57.13,87553.0,41.2019,41.2091,41.1443,41.1515,87553.0
2015-12-18 15:40:00,57.13,57.19,57.12,57.18,74539.0,41.1515,41.1947,41.1443,41.1875,74539.0
2015-12-18 15:45:00,57.18,57.19,57.07,57.09,137111.0,41.1875,41.1947,41.1083,41.1227,137111.0
2015-12-18 15:50:00,57.09,57.12,56.99,57.05,171112.0,41.1227,41.1443,41.0507,41.0939,171112.0
2015-12-18 15:55:00,57.04,57.1,56.91,56.92,321912.0,41.0867,41.1299,40.993,41.0002,321912.0
2015-12-21 09:30:00,57.28,57.28,57.1,57.13,53384.0,41.2596,41.2596,41.1299,41.1515,53384.0
2015-12-21 09:35:00,57.11,57.25,57.08,57.14,24794.0,41.1371,41.2379,41.1155,41.1587,24794.0
2015-12-21 09:40:00,57.11,57.2,57.09,57.18,17399.0,41.1371,41.2019,41.1227,41.1875,17399.0
2015-12-21 09:45:00,57.17,57.42,57.16,57.42,30127.0,41.1803,41.3604,41.1731,41.3604,30127.0
2015-12-21 09:50:00,57.41,57.42,57.32,57.35,17066.0,41.3532,41.3604,41.2884,41.31,17066.0
2015-12-21 09:55:00,57.35,57.37,57.27,57.29,16258.0,41.31,41.3244,41.2524,41.2668,16258.0
2015-12-21 10:00:00,57.29,57.44,57.29,57.39,26381.0,41.2668,41.3748,41.2668,41.3388,26381.0
2015-12-21 10:05:00,57.39,57.49,57.38,57.47,16333.0,41.3388,41.4108,41.3316,41.3964,16333.0
2015-12-21 10:10:00,57.47,57.52,57.42,57.5,19498.0,41.3964,41.4324,41.3604,41.418,19498.0
2015-12-21 10:15:00,57.5,57.51,57.42,57.47,36342.0,41.418,41.4252,41.3604,41.3964,36342.0
2015-12-21 10:20:00,57.48,57.55,57.47,57.51,23769.0,41.4036,41.454,41.3964,41.4252,23769.0
2015-12-21 10:25:00,57.53,57.6,57.5,57.52,38974.0,41.4396,41.4901,41.418,41.4324,38974.0
2015-12-21 10:30:00,57.52,57.53,57.45,57.5,48609.0,41.4324,41.4396,41.382,41.418,48609.0
2015-12-21 10:35:00,57.51,57.56,57.48,57.54,44798.0,41.4252,41.4612,41.4036,41.4468,44798.0
2015-12-21 10:40:00,57.55,57.57,57.52,57.56,25282.0,41.454,41.4684,41.4324,41.4612,25282.0
2015-12-21 10:45:00,57.55,57.55,57.35,57.37,73504.0,41.454,41.454,41.31,41.3244,73504.0
2015-12-21 10:50:00,57.37,57.43,57.31,57.4,91643.0,41.3244,41.3676,41.2812,41.346,91643.0
2015-12-21 10:55:00,57.41,57.41,57.33,57.36,62296.0,41.3532,41.3532,41.2956,41.3172,62296.0
2015-12-21 11:00:00,57.36,57.45,57.33,57.38,61779.0,41.3172,41.382,41.2956,41.3316,61779.0
2015-12-21 11:05:00,57.38,57.4,57.32,57.36,29723.0,41.3316,41.346,41.2884,41.3172,29723.0
2015-12-21 11:10:00,57.36,57.37,57.23,57.24,28959.0,41.3172,41.3244,41.2235,41.2307,28959.0
2015-12-21 11:15:00,57.24,57.25,57.07,57.11,54518.0,41.2307,41.2379,41.1083,41.1371,54518.0
2015-12-21 11:20:00,57.1,57.15,57.03,57.03,50087.0,41.1299,41.1659,41.0795,41.0795,50087.0
2015-12-21 11:25:00,57.03,57.06,56.94,56.99,75381.0,41.0795,41.1011,41.0147,41.0507,75381.0
2015-12-21 11:30:00,56.98,57.03,56.91,56.92,61871.0,41.0435,41.0795,40.993,41.0002,61871.0
2015-12-21 11:35:00,56.92,56.94,56.86,56.9,62815.0,41.0002,41.0147,40.957,40.9858,62815.0
2015-12-21 11:40:00,56.89,56.99,56.86,56.94,76744.0,40.9786,41.0507,40.957,41.0147,76744.0
2015-12-21 11:45:00,56.94,56.96,56.82,56.89,57821.0,41.0147,41.0291,40.9282,40.9786,57821.0
2015-12-21 11:50:00,56.9,56.99,56.87,56.94,45886.0,40.9858,41.0507,40.9642,41.0147,45886.0
2015-12-21 11:55:00,56.93,57.09,56.91,57.01,41833.0,41.0074,41.1227,40.993,41.0651,41833.0
2015-12-21 12:00:00,57.01,57.08,56.97,56.99,28124.0,41.0651,41.1155,41.0363,41.0507,28124.0
2015-12-21 12:05:00,56.98,57.04,56.96,56.96,23286.0,41.0435,41.0867,41.0291,41.0291,23286.0
2015-12-21 12:10:00,56.97,57.01,56.92,56.96,34272.0,41.0363,41.0651,41.0002,41.0291,34272.0
2015-12-21 12:15:00,56.96,56.98,56.86,56.87,72144.0,41.0291,41.0435,40.957,40.9642,72144.0
2015-12-21 12:20:00,56.88,56.89,56.8,56.88,80016.0,40.9714,40.9786,40.9138,40.9714,80016.0
2015-12-21 12:25:00,56.88,56.89,56.79,56.83,68595.0,40.9714,40.9786,40.9066,40.9354,68595.0
2015-12-21 12:30:00,56.83,56.89,56.82,56.84,40106.0,40.9354,40.9786,40.9282,40.9426,40106.0
2015-12-21 12:35:00,56.84,56.95,56.82,56.88,58015.0,40.9426,41.0219,40.9282,40.9714,58015.0
2015-12-21 12:40:00,56.88,56.94,56.85,56.9,44552.0,40.9714,41.0147,40.9498,40.9858,44552.0
2015-12-21 12:45:00,56.9,56.97,56.86,56.95,76712.0,40.9858,41.0363,40.957,41.0219,76712.0
2015-12-21 12:50:00,56.96,57.11,56.96,57.07,40971.0,41.0291,41.1371,41.0291,41.1083,40971.0
2015-12-21 12:55:00,57.06,57.17,57.05,57.15,51946.0,41.1011,41.1803,41.0939,41.1659,51946.0
2015-12-21 13:00:00,57.16,57.19,57.11,57.14,39514.0,41.1731,41.1947,41.1371,41.1587,39514.0
2015-12-21 13:05:00,57.14,57.2,57.12,57.13,33809.0,41.1587,41.2019,41.1443,41.1515,33809.0
2015-12-21 13:10:00,57.12,57.12,57.04,57.05,34512.0,41.1443,41.1443,41.0867,41.0939,34512.0
2015-12-21 13:15:00,57.06,57.09,56.98,57.02,51528.0,41.1011,41.1227,41.0435,41.0723,51528.0
2015-12-21 13:20:00,57.03,57.14,57.0,57.11,45111.0,41.0795,41.1587,41.0579,41.1371,45111.0
2015-12-21 13:25:00,57.12,57.15,57.11,57.14,24384.0,41.1443,41.1659,41.1371,41.1587,24384.0
2015-12-21 13:30:00,57.15,57.18,57.11,57.16,29449.0,41.1659,41.1875,41.1371,41.1731,29449.0
2015-12-21 13:35:00,57.18,57.18,57.11,57.14,17688.0,41.1875,41.1875,41.1371,41.1587,17688.0
2015-12-21 13:40:00,57.14,57.17,57.13,57.17,31273.0,41.1587,41.1803,41.1515,41.1803,31273.0
2015-12-21 13:45:00,57.16,57.17,57.09,57.1,51275.0,41.1731,41.1803,41.1227,41.1299,51275.0
2015-12-21 13:50:00,57.1,57.16,57.09,57.13,27813.0,41.1299,41.1731,41.1227,41.1515,27813.0
2015-12-21 13:55:00,57.13,57.14,57.09,57.12,11141.0,41.1515,41.1587,41.1227,41.1443,11141.0
2015-12-21 14:00:00,57.12,57.15,57.08,57.09,36054.0,41.1443,41.1659,41.1155,41.1227,36054.0
2015-12-21 14:05:00,57.09,57.17,57.08,57.12,52737.0,41.1227,41.1803,41.1155,41.1443,52737.0
2015-12-21 14:10:00,57.12,57.14,57.1,57.12,12446.0,41.1443,41.1587,41.1299,41.1443,12446.0
2015-12-21 14:15:00,57.11,57.13,57.09,57.12,17723.0,41.1371,41.1515,41.1227,41.1443,17723.0
2015-12-21 14:20:00,57.13,57.13,57.02,57.05,30779.0,41.1515,41.1515,41.0723,41.0939,30779.0
2015-12-21 14:25:00,57.05,57.09,57.03,57.07,25095.0,41.0939,41.1227,41.0795,41.1083,25095.0
2015-12-21 14:30:00,57.08,57.08,56.98,56.98,20354.0,41.1155,41.1155,41.0435,41.0435,20354.0
2015-12-21 14:35:00,56.97,57.01,56.94,57.0,34236.0,41.0363,41.0651,41.0147,41.0579,34236.0
2015-12-21 14:40:00,57.0,57.04,56.95,57.04,68278.0,41.0579,41.0867,41.0219,41.0867,68278.0
2015-12-21 14:45:00,57.04,57.05,56.97,56.98,26866.0,41.0867,41.0939,41.0363,41.0435,26866.0
2015-12-21 14:50:00,56.98,57.02,56.98,56.99,21075.0,41.0435,41.0723,41.0435,41.0507,21075.0
2015-12-21 14:55:00,56.99,57.04,56.99,57.03,22890.0,41.0507,41.0867,41.0507,41.0795,22890.0
2015-12-21 15:00:00,57.03,57.03,56.96,57.02,27561.0,41.0795,41.0795,41.0291,41.0723,27561.0
2015-12-21 15:05:00,57.01,57.02,56.92,56.94,35565.0,41.0651,41.0723,41.0002,41.0147,35565.0
2015-12-21 15:10:00,56.92,56.93,56.88,56.91,26708.0,41.0002,41.0074,40.9714,40.993,26708.0
2015-12-21 15:15:00,56.9,56.93,56.85,56.92,74679.0,40.9858,41.0074,40.9498,41.0002,74679.0
2015-12-21 15:20:00,56.93,56.98,56.89,56.94,42169.0,41.0074,41.0435,40.9786,41.0147,42169.0
2015-12-21 15:25:00,56.94,56.98,56.91,56.98,29300.0,41.0147,41.0435,40.993,41.0435,29300.0
2015-12-21 15:30:00,56.98,57.03,56.96,57.0,53122.0,41.0435,41.0795,41.0291,41.0579,53122.0
2015-12-21 15:35:00,57.0,57.11,56.99,57.02,50387.0,41.0579,41.1371,41.0507,41.0723,50387.0
2015-12-21 15:40:00,57.02,57.18,57.01,57.16,58481.0,41.0723,41.1875,41.0651,41.1731,58481.0
2015-12-21 15:45:00,57.17,57.27,57.17,57.24,58371.0,41.1803,41.2524,41.1803,41.2307,58371.0
2015-12-21 15:50:00,57.25,57.29,57.23,57.28,58672.0,41.2379,41.2668,41.2235,41.2596,58672.0
2015-12-21 15:55:00,57.29,57.42,57.29,57.4,151789.0,41.2668,41.3604,41.2668,41.346,151789.0
2015-12-22 09:30:00,57.69,57.82,57.46,57.58,91742.0,41.5549,41.6485,41.3892,41.4757,91742.0
2015-12-22 09:35:00,57.58,57.67,57.46,57.63,68432.0,41.4757,41.5405,41.3892,41.5117,68432.0
2015-12-22 09:40:00,57.65,57.79,57.58,57.73,42921.0,41.5261,41.6269,41.4757,41.5837,42921.0
2015-12-22 09:45:00,57.71,57.76,57.6,57.61,21245.0,41.5693,41.6053,41.4901,41.4973,21245.0
2015-12-22 09:50:00,57.61,57.65,57.5,57.65,39560.0,41.4973,41.5261,41.418,41.5261,39560.0
2015-12-22 09:55:00,57.64,57.64,57.54,57.61,23271.0,41.5189,41.5189,41.4468,41.4973,23271.0
2015-12-22 10:00:00,57.63,57.7,57.6,57.6,24652.0,41.5117,41.5621,41.4901,41.4901,24652.0
2015-12-22 10:05:00,57.59,57.68,57.56,57.63,26361.0,41.4829,41.5477,41.4612,41.5117,26361.0
2015-12-22 10:10:00,57.62,57.64,57.5,57.51,45743.0,41.5045,41.5189,41.418,41.4252,45743.0
2015-12-22 10:15:00,57.5,57.5,57.43,57.44,31737.0,41.418,41.418,41.3676,41.3748,31737.0
2015-12-22 10:20:00,57.43,57.54,57.41,57.52,43174.0,41.3676,41.4468,41.3532,41.4324,43174.0
2015-12-22 10:25:00,57.53,57.6,57.5,57.59,16804.0,41.4396,41.4901,41.418,41.4829,16804.0
2015-12-22 10:30:00,57.59,57.62,57.55,57.57,34145.0,41.4829,41.5045,41.454,41.4684,34145.0
2015-12-22 10:35:00,57.58,57.66,57.57,57.63,17770.0,41.4757,41.5333,41.4684,41.5117,17770.0
2015-12-22 10:40:00,57.64,57.66,57.6,57.62,18104.0,41.5189,41.5333,41.4901,41.5045,18104.0
2015-12-22 10:45:00,57.62,57.72,57.62,57.7,22693.0,41.5045,41.5765,41.5045,41.5621,22693.0
2015-12-22 10:50:00,57.69,57.7,57.62,57.67,19026.0,41.5549,41.5621,41.5045,41.5405,19026.0
2015-12-22 10:55:00,57.67,57.74,57.67,57.73,16444.0,41.5405,41.5909,41.5405,41.5837,16444.0
2015-12-22 11:00:00,57.73,57.78,57.7,57.78,19397.0,41.5837,41.6197,41.5621,41.6197,19397.0
2015-12-22 11:05:00,57.78,57.81,57.75,57.8,25786.0,41.6197,41.6413,41.5981,41.6341,25786.0
2015-12-22 11:10:00,57.81,57.85,57.76,57.8,19022.0,41.6413,41.6701,41.6053,41.6341,19022.0
2015-12-22 11:15:00,57.79,57.81,57.76,57.79,23448.0,41.6269,41.6413,41.6053,41.6269,23448.0
2015-12-22 11:20:00,57.79,57.81,57.7,57.7,19028.0,41.6269,41.6413,41.5621,41.5621,19028.0
2015-12-22 11:25:00,57.7,57.78,57.65,57.75,26741.0,41.5621,41.6197,41.5261,41.5981,26741.0
2015-12-22 11:30:00,57.76,57.84,57.75,57.82,16299.0,41.6053,41.6629,41.5981,41.6485,16299.0
2015-12-22 11:35:00,57.84,58.0,57.83,57.98,26552.0,41.6629,41.7782,41.6557,41.7638,26552.0
2015-12-22 11:40:00,57.98,58.06,57.98,58.03,20756.0,41.7638,41.8214,41.7638,41.7998,20756.0
2015-12-22 11:45:00,58.03,58.07,57.99,58.01,12021.0,41.7998,41.8286,41.771,41.7854,12021.0
2015-12-22 11:50:00,58.01,58.01,57.93,57.93,14752.0,41.7854,41.7854,41.7278,41.7278,14752.0
2015-12-22 11:55:00,57.94,57.95,57.84,57.86,29719.0,41.735,41.7422,41.6629,41.6773,29719.0
2015-12-22 12:00:00,57.87,57.88,57.77,57.86,66629.0,41.6845,41.6917,41.6125,41.6773,66629.0
2015-12-22 12:05:00,57.85,57.89,57.84,57.89,12348.0,41.6701,41.6989,41.6629,41.6989,12348.0
2015-12-22 12:10:00,57.9,57.93,57.86,57.92,15287.0,41.7062,41.7278,41.6773,41.7206,15287.0
2015-12-22 12:15:00,57.93,57.99,57.9,57.97,18358.0,41.7278,41.771,41.7062,41.7566,18358.0
2015-12-22 12:20:00,57.96,57.98,57.92,57.98,9398.0,41.7494,41.7638,41.7206,41.7638,9398.0
2015-12-22 12:25:00,57.97,58.04,57.96,58.02,11843.0,41.7566,41.807,41.7494,41.7926,11843.0
2015-12-22 12:30:00,58.01,58.02,57.94,57.95,38981.0,41.7854,41.7926,41.735,41.7422,38981.0
2015-12-22 12:35:00,57.94,58.01,57.91,57.99,35107.0,41.735,41.7854,41.7134,41.771,35107.0
2015-12-22 12:40:00,58.0,58.07,58.0,58.06,11680.0,41.7782,41.8286,41.7782,41.8214,11680.0
2015-12-22 12:45:00,58.07,58.1,58.02,58.02,19915.0,41.8286,41.8502,41.7926,41.7926,19915.0
2015-12-22 12:50:00,58.03,58.07,58.02,58.07,13027.0,41.7998,41.8286,41.7926,41.8286,13027.0
2015-12-22 12:55:00,58.07,58.13,58.07,58.1,17485.0,41.8286,41.8718,41.8286,41.8502,17485.0
2015-12-22 13:00:00,58.1,58.12,58.07,58.12,15220.0,41.8502,41.8646,41.8286,41.8646,15220.0
2015-12-22 13:05:00,58.12,58.16,58.07,58.08,18120.0,41.8646,41.8934,41.8286,41.8358,18120.0
2015-12-22 13:10:00,58.08,58.15,58.07,58.12,17584.0,41.8358,41.8862,41.8286,41.8646,17584.0
2015-12-22 13:15:00,58.12,58.19,58.11,58.17,11509.0,41.8646,41.915,41.8574,41.9006,11509.0
2015-12-22 13:20:00,58.16,58.19,58.11,58.11,18400.0,41.8934,41.915,41.8574,41.8574,18400.0
2015-12-22 13:25:00,58.12,58.21,58.11,58.21,9373.0,41.8646,41.9294,41.8574,41.9294,9373.0
2015-12-22 13:30:00,58.2,58.21,58.13,58.15,15609.0,41.9222,41.9294,41.8718,41.8862,15609.0
2015-12-22 13:35:00,58.16,58.16,58.11,58.14,24934.0,41.8934,41.8934,41.8574,41.879,24934.0
2015-12-22 13:40:00,58.14,58.16,58.11,58.14,21119.0,41.879,41.8934,41.8574,41.879,21119.0
2015-12-22 13:45:00,58.15,58.26,58.14,58.25,15532.0,41.8862,41.9655,41.879,41.9583,15532.0
2015-12-22 13:50:00,58.25,58.28,58.23,58.26,15635.0,41.9583,41.9799,41.9439,41.9655,15635.0
2015-12-22 13:55:00,58.26,58.29,58.26,58.29,15296.0,41.9655,41.9871,41.9655,41.9871,15296.0
2015-12-22 14:00:00,58.29,58.32,58.22,58.23,17591.0,41.9871,42.0087,41.9367,41.9439,17591.0
2015-12-22 14:05:00,58.23,58.25,58.18,58.2,31645.0,41.9439,41.9583,41.9078,41.9222,31645.0
2015-12-22 14:10:00,58.2,58.22,58.15,58.22,53863.0,41.9222,41.9367,41.8862,41.9367,53863.0
2015-12-22 14:15:00,58.22,58.27,58.2,58.2,17662.0,41.9367,41.9727,41.9222,41.9222,17662.0
2015-12-22 14:20:00,58.21,58.3,58.21,58.29,17692.0,41.9294,41.9943,41.9294,41.9871,17692.0
2015-12-22 14:25:00,58.29,58.3,58.23,58.23,17354.0,41.9871,41.9943,41.9439,41.9439,17354.0
2015-12-22 14:30:00,58.24,58.28,58.19,58.19,28557.0,41.9511,41.9799,41.915,41.915,28557.0
2015-12-22 14:35:00,58.2,58.21,58.15,58.17,22224.0,41.9222,41.9294,41.8862,41.9006,22224.0
2015-12-22 14:40:00,58.16,58.26,58.16,58.25,19856.0,41.8934,41.9655,41.8934,41.9583,19856.0
2015-12-22 14:45:00,58.25,58.3,58.24,58.26,19788.0,41.9583,41.9943,41.9511,41.9655,19788.0
2015-12-22 14:50:00,58.27,58.27,58.22,58.24,26750.0,41.9727,41.9727,41.9367,41.9511,26750.0
2015-12-22 14:55:00,58.24,58.32,58.23,58.31,25541.0,41.9511,42.0087,41.9439,42.0015,25541.0
2015-12-22 15:00:00,58.31,58.37,58.29,58.36,28479.0,42.0015,42.0447,41.9871,42.0375,28479.0
2015-12-22 15:05:00,58.37,58.43,58.36,58.41,25364.0,42.0447,42.0879,42.0375,42.0735,25364.0
2015-12-22 15:10:00,58.41,58.5,58.4,58.47,32328.0,42.0735,42.1383,42.0663,42.1167,32328.0
2015-12-22 15:15:00,58.48,58.48,58.41,58.46,34925.0,42.1239,42.1239,42.0735,42.1095,34925.0
2015-12-22 15:20:00,58.46,58.55,58.44,58.52,42367.0,42.1095,42.1744,42.0951,42.1527,42367.0
2015-12-22 15:25:00,58.53,58.57,58.51,58.53,29609.0,42.16,42.1888,42.1455,42.16,29609.0
2015-12-22 15:30:00,58.52,58.52,58.48,58.52,44142.0,42.1527,42.1527,42.1239,42.1527,44142.0
2015-12-22 15:35:00,58.51,58.53,58.43,58.46,63650.0,42.1455,42.16,42.0879,42.1095,63650.0
2015-12-22 15:40:00,58.46,58.46,58.31,58.34,62947.0,42.1095,42.1095,42.0015,42.0231,62947.0
2015-12-22 15:45:00,58.33,58.37,58.28,58.32,61596.0,42.0159,42.0447,41.9799,42.0087,61596.0
2015-12-22 15:50:00,58.32,58.39,58.3,58.36,86051.0,42.0087,42.0591,41.9943,42.0375,86051.0
2015-12-22 15:55:00,58.36,58.41,58.33,58.4,137124.0,42.0375,42.0735,42.0159,42.0663,137124.0
2015-12-23 09:30:00,58.64,58.68,58.28,58.4,75774.0,42.2392,42.268,41.9799,42.0663,75774.0
2015-12-23 09:35:00,58.42,58.57,58.4,58.43,22980.0,42.0807,42.1888,42.0663,42.0879,22980.0
2015-12-23 09:40:00,58.46,58.59,58.43,58.56,38821.0,42.1095,42.2032,42.0879,42.1816,38821.0
2015-12-23 09:45:00,58.55,58.56,58.46,58.51,74497.0,42.1744,42.1816,42.1095,42.1455,74497.0
2015-12-23 09:50:00,58.52,58.57,58.5,58.52,27913.0,42.1527,42.1888,42.1383,42.1527,27913.0
2015-12-23 09:55:00,58.52,58.64,58.47,58.63,10933.0,42.1527,42.2392,42.1167,42.232,10933.0
2015-12-23 10:00:00,58.62,58.68,58.55,58.68,17564.0,42.2248,42.268,42.1744,42.268,17564.0
2015-12-23 10:05:00,58.68,58.68,58.52,58.54,78695.0,42.268,42.268,42.1527,42.1672,78695.0
2015-12-23 10:10:00,58.54,58.62,58.53,58.61,17043.0,42.1672,42.2248,42.16,42.2176,17043.0
2015-12-23 10:15:00,58.61,58.66,58.59,58.65,22670.0,42.2176,42.2536,42.2032,42.2464,22670.0
2015-12-23 10:20:00,58.65,58.67,58.53,58.53,12871.0,42.2464,42.2608,42.16,42.16,12871.0
2015-12-23 10:25:00,58.54,58.58,58.52,58.55,13603.0,42.1672,42.196,42.1527,42.1744,13603.0
2015-12-23 10:30:00,58.56,58.62,58.53,58.62,54539.0,42.1816,42.2248,42.16,42.2248,54539.0
2015-12-23 10:35:00,58.63,58.66,58.61,58.66,22742.0,42.232,42.2536,42.2176,42.2536,22742.0
2015-12-23 10:40:00,58.66,58.71,58.66,58.71,16968.0,42.2536,42.2896,42.2536,42.2896,16968.0
2015-12-23 10:45:00,58.7,58.75,58.67,58.74,18216.0,42.2824,42.3184,42.2608,42.3112,18216.0
2015-12-23 10:50:00,58.75,58.75,58.68,58.73,10547.0,42.3184,42.3184,42.268,42.304,10547.0
2015-12-23 10:55:00,58.72,58.74,58.66,58.74,29019.0,42.2968,42.3112,42.2536,42.3112,29019.0
2015-12-23 11:00:00,58.75,58.82,58.73,58.79,12272.0,42.3184,42.3688,42.304,42.3472,12272.0
2015-12-23 11:05:00,58.79,58.82,58.75,58.77,11611.0,42.3472,42.3688,42.3184,42.3328,11611.0
2015-12-23 11:10:00,58.76,58.82,58.75,58.8,10755.0,42.3256,42.3688,42.3184,42.3544,10755.0
2015-12-23 11:15:00,58.8,58.82,58.78,58.8,17198.0,42.3544,42.3688,42.34,42.3544,17198.0
2015-12-23 11:20:00,58.8,58.8,58.71,58.73,25250.0,42.3544,42.3544,42.2896,42.304,25250.0
2015-12-23 11:25:00,58.72,58.72,58.68,58.69,22178.0,42.2968,42.2968,42.268,42.2752,22178.0
2015-12-23 11:30:00,58.69,58.72,58.66,58.69,17394.0,42.2752,42.2968,42.2536,42.2752,17394.0
2015-12-23 11:35:00,58.69,58.75,58.68,58.73,11475.0,42.2752,42.3184,42.268,42.304,11475.0
2015-12-23 11:40:00,58.73,58.74,58.67,58.68,10994.0,42.304,42.3112,42.2608,42.268,10994.0
2015-12-23 11:45:00,58.67,58.72,58.64,58.66,12503.0,42.2608,42.2968,42.2392,42.2536,12503.0
2015-12-23 11:50:00,58.66,58.68,58.63,58.64,7746.0,42.2536,42.268,42.232,42.2392,7746.0
2015-12-23 11:55:00,58.64,58.68,58.63,58.65,13998.0,42.2392,42.268,42.232,42.2464,13998.0
2015-12-23 12:00:00,58.66,58.67,58.61,58.62,21803.0,42.2536,42.2608,42.2176,42.2248,21803.0
2015-12-23 12:05:00,58.63,58.71,58.61,58.7,10739.0,42.232,42.2896,42.2176,42.2824,10739.0
2015-12-23 12:10:00,58.7,58.74,58.69,58.7,14535.0,42.2824,42.3112,42.2752,42.2824,14535.0
2015-12-23 12:15:00,58.7,58.74,58.69,58.74,10580.0,42.2824,42.3112,42.2752,42.3112,10580.0
2015-12-23 12:20:00,58.75,58.8,58.74,58.77,15284.0,42.3184,42.3544,42.3112,42.3328,15284.0
2015-12-23 12:25:00,58.77,58.79,58.71,58.71,28111.0,42.3328,42.3472,42.2896,42.2896,28111.0
2015-12-23 12:30:00,58.7,58.72,58.69,58.71,41545.0,42.2824,42.2968,42.2752,42.2896,41545.0
2015-12-23 12:35:00,58.71,58.76,58.69,58.75,15669.0,42.2896,42.3256,42.2752,42.3184,15669.0
2015-12-23 12:40:00,58.75,58.75,58.69,58.7,7949.0,42.3184,42.3184,42.2752,42.2824,7949.0
2015-12-23 12:45:00,58.69,58.7,58.66,58.68,10606.0,42.2752,42.2824,42.2536,42.268,10606.0
2015-12-23 12:50:00,58.68,58.74,58.67,58.72,13133.0,42.268,42.3112,42.2608,42.2968,13133.0
2015-12-23 12:55:00,58.71,58.74,58.71,58.74,10217.0,42.2896,42.3112,42.2896,42.3112,10217.0
2015-12-23 13:00:00,58.73,58.75,58.66,58.67,14953.0,42.304,42.3184,42.2536,42.2608,14953.0
2015-12-23 13:05:00,58.68,58.68,58.63,58.64,10526.0,42.268,42.268,42.232,42.2392,10526.0
2015-12-23 13:10:00,58.65,58.67,58.63,58.66,20768.0,42.2464,42.2608,42.232,42.2536,20768.0
2015-12-23 13:15:00,58.67,58.68,58.65,58.67,33423.0,42.2608,42.268,42.2464,42.2608,33423.0
2015-12-23 13:20:00,58.67,58.71,58.66,58.68,14713.0,42.2608,42.2896,42.2536,42.268,14713.0
2015-12-23 13:25:00,58.69,58.72,58.67,58.71,14523.0,42.2752,42.2968,42.2608,42.2896,14523.0
2015-12-23 13:30:00,58.72,58.76,58.71,58.76,9736.0,42.2968,42.3256,42.2896,42.3256,9736.0
2015-12-23 13:35:00,58.77,58.8,58.72,58.74,16376.0,42.3328,42.3544,42.2968,42.3112,16376.0
2015-12-23 13:40:00,58.75,58.84,58.74,58.84,16222.0,42.3184,42.3832,42.3112,42.3832,16222.0
2015-12-23 13:45:00,58.84,58.85,58.82,58.83,12734.0,42.3832,42.3905,42.3688,42.376,12734.0
2015-12-23 13:50:00,58.83,58.85,58.81,58.84,13780.0,42.376,42.3905,42.3616,42.3832,13780.0
2015-12-23 13:55:00,58.84,58.86,58.82,58.85,12550.0,42.3832,42.3977,42.3688,42.3905,12550.0
2015-12-23 14:00:00,58.84,58.86,58.81,58.81,9548.0,42.3832,42.3977,42.3616,42.3616,9548.0
2015-12-23 14:05:00,58.82,58.83,58.79,58.81,37285.0,42.3688,42.376,42.3472,42.3616,37285.0
2015-12-23 14:10:00,58.81,58.88,58.79,58.87,50392.0,42.3616,42.4121,42.3472,42.4049,50392.0
2015-12-23 14:15:00,58.88,58.9,58.83,58.86,18652.0,42.4121,42.4265,42.376,42.3977,18652.0
2015-12-23 14:20:00,58.86,58.9,58.85,58.87,25114.0,42.3977,42.4265,42.3905,42.4049,25114.0
2015-12-23 14:25:00,58.87,58.89,58.85,58.86,16321.0,42.4049,42.4193,42.3905,42.3977,16321.0
2015-12-23 14:30:00,58.87,58.92,58.87,58.9,13515.0,42.4049,42.4409,42.4049,42.4265,13515.0
2015-12-23 14:35:00,58.89,58.96,58.89,58.95,38949.0,42.4193,42.4697,42.4193,42.4625,38949.0
2015-12-23 14:40:00,58.95,58.96,58.91,58.91,13670.0,42.4625,42.4697,42.4337,42.4337,13670.0
2015-12-23 14:45:00,58.9,58.95,58.88,58.95,25774.0,42.4265,42.4625,42.4121,42.4625,25774.0
2015-12-23 14:50:00,58.95,59.0,58.94,58.99,30638.0,42.4625,42.4985,42.4553,42.4913,30638.0
2015-12-23 14:55:00,58.99,59.0,58.96,59.0,28032.0,42.4913,42.4985,42.4697,42.4985,28032.0
2015-12-23 15:00:00,59.0,59.0,58.97,58.99,16812.0,42.4985,42.4985,42.4769,42.4913,16812.0
2015-12-23 15:05:00,58.99,59.0,58.95,58.97,22721.0,42.4913,42.4985,42.4625,42.4769,22721.0
2015-12-23 15:10:00,58.97,58.97,58.92,58.94,23906.0,42.4769,42.4769,42.4409,42.4553,23906.0
2015-12-23 15:15:00,58.93,58.96,58.92,58.93,23633.0,42.4481,42.4697,42.4409,42.4481,23633.0
2015-12-23 15:20:00,58.92,58.93,58.9,58.9,23474.0,42.4409,42.4481,42.4265,42.4265,23474.0
2015-12-23 15:25:00,58.9,58.9,58.86,58.88,21973.0,42.4265,42.4265,42.3977,42.4121,21973.0
2015-12-23 15:30:00,58.87,58.88,58.83,58.84,24921.0,42.4049,42.4121,42.376,42.3832,24921.0
2015-12-23 15:35:00,58.85,58.85,58.77,58.79,68517.0,42.3905,42.3905,42.3328,42.3472,68517.0
2015-12-23 15:40:00,58.8,58.85,58.79,58.83,26991.0,42.3544,42.3905,42.3472,42.376,26991.0
2015-12-23 15:45:00,58.82,58.88,58.81,58.86,40902.0,42.3688,42.4121,42.3616,42.3977,40902.0
2015-12-23 15:50:00,58.87,58.9,58.82,58.9,54326.0,42.4049,42.4265,42.3688,42.4265,54326.0
2015-12-23 15:55:00,58.9,58.94,58.86,58.9,142395.0,42.4265,42.4553,42.3977,42.4265,142395.0
2015-12-24 09:30:00,58.92,58.98,58.8,58.87,25592.0,42.4409,42.4841,42.3544,42.4049,25592.0
2015-12-24 09:35:00,58.93,58.94,58.71,58.83,30513.0,42.4481,42.4553,42.2896,42.376,30513.0
2015-12-24 09:40:00,58.83,58.84,58.61,58.66,79113.0,42.376,42.3832,42.2176,42.2536,79113.0
2015-12-24 09:45:00,58.66,58.7,58.5,58.64,64375.0,42.2536,42.2824,42.1383,42.2392,64375.0
2015-12-24 09:50:00,58.64,58.8,58.64,58.74,20059.0,42.2392,42.3544,42.2392,42.3112,20059.0
2015-12-24 09:55:00,58.75,58.81,58.73,58.75,12281.0,42.3184,42.3616,42.304,42.3184,12281.0
2015-12-24 10:00:00,58.77,58.85,58.77,58.78,17147.0,42.3328,42.3905,42.3328,42.34,17147.0
2015-12-24 10:05:00,58.78,58.84,58.77,58.82,14191.0,42.34,42.3832,42.3328,42.3688,14191.0
2015-12-24 10:10:00,58.82,58.82,58.77,58.8,15780.0,42.3688,42.3688,42.3328,42.3544,15780.0
2015-12-24 10:15:00,58.79,58.81,58.77,58.79,25954.0,42.3472,42.3616,42.3328,42.3472,25954.0
2015-12-24 10:20:00,58.79,58.82,58.77,58.81,36574.0,42.3472,42.3688,42.3328,42.3616,36574.0
2015-12-24 10:25:00,58.8,58.81,58.76,58.78,15003.0,42.3544,42.3616,42.3256,42.34,15003.0
2015-12-24 10:30:00,58.77,58.79,58.74,58.74,11020.0,42.3328,42.3472,42.3112,42.3112,11020.0
2015-12-24 10:35:00,58.75,58.77,58.73,58.73,13268.0,42.3184,42.3328,42.304,42.304,13268.0
2015-12-24 10:40:00,58.73,58.77,58.72,58.76,12847.0,42.304,42.3328,42.2968,42.3256,12847.0
2015-12-24 10:45:00,58.76,58.81,58.73,58.81,10115.0,42.3256,42.3616,42.304,42.3616,10115.0
2015-12-24 10:50:00,58.8,58.81,58.77,58.78,8576.0,42.3544,42.3616,42.3328,42.34,8576.0
2015-12-24 10:55:00,58.77,58.78,58.74,58.74,11629.0,42.3328,42.34,42.3112,42.3112,11629.0
2015-12-24 11:00:00,58.75,58.76,58.72,58.74,21694.0,42.3184,42.3256,42.2968,42.3112,21694.0
2015-12-24 11:05:00,58.73,58.79,58.73,58.78,20553.0,42.304,42.3472,42.304,42.34,20553.0
2015-12-24 11:10:00,58.78,58.79,58.74,58.75,18042.0,42.34,42.3472,42.3112,42.3184,18042.0
2015-12-24 11:15:00,58.74,58.74,58.71,58.72,7681.0,42.3112,42.3112,42.2896,42.2968,7681.0
2015-12-24 11:20:00,58.71,58.77,58.71,58.76,12433.0,42.2896,42.3328,42.2896,42.3256,12433.0
2015-12-24 11:25:00,58.77,58.77,58.76,58.77,8692.0,42.3328,42.3328,42.3256,42.3328,8692.0
2015-12-24 11:30:00,58.77,58.79,58.75,58.76,13404.0,42.3328,42.3472,42.3184,42.3256,13404.0
2015-12-24 11:35:00,58.76,58.76,58.72,58.76,17006.0,42.3256,42.3256,42.2968,42.3256,17006.0
2015-12-24 11:40:00,58.76,58.77,58.75,58.76,12905.0,42.3256,42.3328,42.3184,42.3256,12905.0
2015-12-24 11:45:00,58.76,58.78,58.75,58.77,16587.0,42.3256,42.34,42.3184,42.3328,16587.0
2015-12-24 11:50:00,58.77,58.79,58.75,58.77,10343.0,42.3328,42.3472,42.3184,42.3328,10343.0
2015-12-24 11:55:00,58.78,58.8,58.76,58.76,12381.0,42.34,42.3544,42.3256,42.3256,12381.0
2015-12-24 12:00:00,58.76,58.77,58.72,58.74,13600.0,42.3256,42.3328,42.2968,42.3112,13600.0
2015-12-24 12:05:00,58.75,58.78,58.75,58.76,29109.0,42.3184,42.34,42.3184,42.3256,29109.0
2015-12-24 12:10:00,58.76,58.79,58.75,58.78,21482.0,42.3256,42.3472,42.3184,42.34,21482.0
2015-12-24 12:15:00,58.78,58.79,58.74,58.75,38500.0,42.34,42.3472,42.3112,42.3184,38500.0
2015-12-24 12:20:00,58.75,58.78,58.75,58.76,22845.0,42.3184,42.34,42.3184,42.3256,22845.0
2015-12-24 12:25:00,58.76,58.79,58.74,58.77,26655.0,42.3256,42.3472,42.3112,42.3328,26655.0
2015-12-24 12:30:00,58.77,58.78,58.75,58.76,71248.0,42.3328,42.34,42.3184,42.3256,71248.0
2015-12-24 12:35:00,58.76,58.82,58.75,58.81,56968.0,42.3256,42.3688,42.3184,42.3616,56968.0
2015-12-24 12:40:00,58.82,58.82,58.77,58.77,31553.0,42.3688,42.3688,42.3328,42.3328,31553.0
2015-12-24 12:45:00,58.78,58.79,58.72,58.72,44449.0,42.34,42.3472,42.2968,42.2968,44449.0
2015-12-24 12:50:00,58.73,58.75,58.69,58.73,28555.0,42.304,42.3184,42.2752,42.304,28555.0
2015-12-24 12:55:00,58.74,58.77,58.71,58.71,62496.0,42.3112,42.3328,42.2896,42.2896,62496.0
2015-12-28 09:30:00,58.54,58.65,58.52,58.63,28876.0,42.1672,42.2464,42.1527,42.232,28876.0
2015-12-28 09:35:00,58.65,58.72,58.56,58.61,33083.0,42.2464,42.2968,42.1816,42.2176,33083.0
2015-12-28 09:40:00,58.6,58.78,58.6,58.77,18915.0,42.2104,42.34,42.2104,42.3328,18915.0
2015-12-28 09:45:00,58.76,58.81,58.7,58.7,18312.0,42.3256,42.3616,42.2824,42.2824,18312.0
2015-12-28 09:50:00,58.71,58.75,58.7,58.71,37247.0,42.2896,42.3184,42.2824,42.2896,37247.0
2015-12-28 09:55:00,58.71,58.73,58.62,58.7,79341.0,42.2896,42.304,42.2248,42.2824,79341.0
2015-12-28 10:00:00,58.69,58.71,58.57,58.6,19408.0,42.2752,42.2896,42.1888,42.2104,19408.0
2015-12-28 10:05:00,58.61,58.69,58.6,58.68,17650.0,42.2176,42.2752,42.2104,42.268,17650.0
2015-12-28 10:10:00,58.68,58.7,58.6,58.65,17765.0,42.268,42.2824,42.2104,42.2464,17765.0
2015-12-28 10:15:00,58.64,58.69,58.63,58.68,14023.0,42.2392,42.2752,42.232,42.268,14023.0
2015-12-28 10:20:00,58.68,58.69,58.64,58.66,13913.0,42.268,42.2752,42.2392,42.2536,13913.0
2015-12-28 10:25:00,58.66,58.69,58.63,58.68,16931.0,42.2536,42.2752,42.232,42.268,16931.0
2015-12-28 10:30:00,58.67,58.71,58.63,58.63,38344.0,42.2608,42.2896,42.232,42.232,38344.0
2015-12-28 10:35:00,58.64,58.66,58.58,58.59,20550.0,42.2392,42.2536,42.196,42.2032,20550.0
2015-12-28 10:40:00,58.59,58.62,58.58,58.61,12288.0,42.2032,42.2248,42.196,42.2176,12288.0
2015-12-28 10:45:00,58.61,58.62,58.54,58.59,18200.0,42.2176,42.2248,42.1672,42.2032,18200.0
2015-12-28 10:50:00,58.58,58.59,58.55,58.58,21441.0,42.196,42.2032,42.1744,42.196,21441.0
2015-12-28 10:55:00,58.57,58.59,58.55,58.58,36776.0,42.1888,42.2032,42.1744,42.196,36776.0
2015-12-28 11:00:00,58.58,58.61,58.56,58.57,92188.0,42.196,42.2176,42.1816,42.1888,92188.0
2015-12-28 11:05:00,58.57,58.61,58.55,58.55,101138.0,42.1888,42.2176,42.1744,42.1744,101138.0
2015-12-28 11:10:00,58.56,58.58,58.5,58.54,68810.0,42.1816,42.196,42.1383,42.1672,68810.0
2015-12-28 11:15:00,58.54,58.57,58.51,58.56,48098.0,42.1672,42.1888,42.1455,42.1816,48098.0
2015-12-28 11:20:00,58.55,58.56,58.53,58.56,13171.0,42.1744,42.1816,42.16,42.1816,13171.0
2015-12-28 11:25:00,58.56,58.58,58.52,58.52,17519.0,42.1816,42.196,42.1527,42.1527,17519.0
2015-12-28 11:30:00,58.52,58.54,58.5,58.53,21623.0,42.1527,42.1672,42.1383,42.16,21623.0
2015-12-28 11:35:00,58.53,58.54,58.52,58.53,25389.0,42.16,42.1672,42.1527,42.16,25389.0
2015-12-28 11:40:00,58.53,58.53,58.48,58.51,22626.0,42.16,42.16,42.1239,42.1455,22626.0
2015-12-28 11:45:00,58.51,58.53,58.48,58.49,15765.0,42.1455,42.16,42.1239,42.1311,15765.0
2015-12-28 11:50:00,58.49,58.52,58.49,58.49,23061.0,42.1311,42.1527,42.1311,42.1311,23061.0
2015-12-28 11:55:00,58.49,58.52,58.47,58.48,12134.0,42.1311,42.1527,42.1167,42.1239,12134.0
2015-12-28 12:00:00,58.47,58.48,58.44,58.47,11407.0,42.1167,42.1239,42.0951,42.1167,11407.0
2015-12-28 12:05:00,58.48,58.49,58.46,58.49,6177.0,42.1239,42.1311,42.1095,42.1311,6177.0
2015-12-28 12:10:00,58.5,58.5,58.46,58.48,7379.0,42.1383,42.1383,42.1095,42.1239,7379.0
2015-12-28 12:15:00,58.49,58.52,58.49,58.51,13426.0,42.1311,42.1527,42.1311,42.1455,13426.0
2015-12-28 12:20:00,58.51,58.51,58.47,58.5,15916.0,42.1455,42.1455,42.1167,42.1383,15916.0
2015-12-28 12:25:00,58.51,58.51,58.46,58.47,13045.0,42.1455,42.1455,42.1095,42.1167,13045.0
2015-12-28 12:30:00,58.48,58.5,58.47,58.49,5173.0,42.1239,42.1383,42.1167,42.1311,5173.0
2015-12-28 12:35:00,58.5,58.51,58.47,58.48,11178.0,42.1383,42.1455,42.1167,42.1239,11178.0
2015-12-28 12:40:00,58.49,58.51,58.47,58.5,16789.0,42.1311,42.1455,42.1167,42.1383,16789.0
2015-12-28 12:45:00,58.5,58.51,58.49,58.51,17411.0,42.1383,42.1455,42.1311,42.1455,17411.0
2015-12-28 12:50:00,58.5,58.51,58.46,58.48,11471.0,42.1383,42.1455,42.1095,42.1239,11471.0
2015-12-28 12:55:00,58.47,58.47,58.44,58.44,7340.0,42.1167,42.1167,42.0951,42.0951,7340.0
2015-12-28 13:00:00,58.43,58.46,58.43,58.44,7702.0,42.0879,42.1095,42.0879,42.0951,7702.0
2015-12-28 13:05:00,58.44,58.47,58.43,58.45,15708.0,42.0951,42.1167,42.0879,42.1023,15708.0
2015-12-28 13:10:00,58.46,58.54,58.45,58.53,19666.0,42.1095,42.1672,42.1023,42.16,19666.0
2015-12-28 13:15:00,58.52,58.55,58.52,58.54,22282.0,42.1527,42.1744,42.1527,42.1672,22282.0
2015-12-28 13:20:00,58.54,58.55,58.51,58.51,21228.0,42.1672,42.1744,42.1455,42.1455,21228.0
2015-12-28 13:25:00,58.51,58.54,58.5,58.52,42921.0,42.1455,42.1672,42.1383,42.1527,42921.0
2015-12-28 13:30:00,58.53,58.58,58.52,58.56,51560.0,42.16,42.196,42.1527,42.1816,51560.0
2015-12-28 13:35:00,58.56,58.56,58.5,58.51,18116.0,42.1816,42.1816,42.1383,42.1455,18116.0
2015-12-28 13:40:00,58.51,58.53,58.49,58.5,18861.0,42.1455,42.16,42.1311,42.1383,18861.0
2015-12-28 13:45:00,58.5,58.54,58.5,58.53,22820.0,42.1383,42.1672,42.1383,42.16,22820.0
2015-12-28 13:50:00,58.54,58.54,58.48,58.49,20891.0,42.1672,42.1672,42.1239,42.1311,20891.0
2015-12-28 13:55:00,58.49,58.53,58.48,58.5,13585.0,42.1311,42.16,42.1239,42.1383,13585.0
2015-12-28 14:00:00,58.49,58.53,58.49,58.51,10181.0,42.1311,42.16,42.1311,42.1455,10181.0
2015-12-28 14:05:00,58.51,58.54,58.49,58.53,13881.0,42.1455,42.1672,42.1311,42.16,13881.0
2015-12-28 14:10:00,58.53,58.54,58.5,58.51,7549.0,42.16,42.1672,42.1383,42.1455,7549.0
2015-12-28 14:15:00,58.51,58.53,58.49,58.53,9101.0,42.1455,42.16,42.1311,42.16,9101.0
2015-12-28 14:20:00,58.53,58.53,58.5,58.52,11770.0,42.16,42.16,42.1383,42.1527,11770.0
2015-12-28 14:25:00,58.53,58.54,58.52,58.53,15983.0,42.16,42.1672,42.1527,42.16,15983.0
2015-12-28 14:30:00,58.53,58.53,58.51,58.52,10406.0,42.16,42.16,42.1455,42.1527,10406.0
2015-12-28 14:35:00,58.52,58.54,58.51,58.52,11337.0,42.1527,42.1672,42.1455,42.1527,11337.0
2015-12-28 14:40:00,58.52,58.53,58.51,58.52,16657.0,42.1527,42.16,42.1455,42.1527,16657.0
2015-12-28 14:45:00,58.53,58.54,58.5,58.54,18756.0,42.16,42.1672,42.1383,42.1672,18756.0
2015-12-28 14:50:00,58.54,58.54,58.52,58.53,21526.0,42.1672,42.1672,42.1527,42.16,21526.0
2015-12-28 14:55:00,58.53,58.54,58.51,58.52,17389.0,42.16,42.1672,42.1455,42.1527,17389.0
2015-12-28 15:00:00,58.52,58.54,58.5,58.5,10086.0,42.1527,42.1672,42.1383,42.1383,10086.0
2015-12-28 15:05:00,58.5,58.54,58.49,58.54,16426.0,42.1383,42.1672,42.1311,42.1672,16426.0
2015-12-28 15:10:00,58.54,58.54,58.51,58.54,9449.0,42.1672,42.1672,42.1455,42.1672,9449.0
2015-12-28 15:15:00,58.55,58.56,58.5,58.51,29508.0,42.1744,42.1816,42.1383,42.1455,29508.0
2015-12-28 15:20:00,58.51,58.57,58.51,58.56,22398.0,42.1455,42.1888,42.1455,42.1816,22398.0
2015-12-28 15:25:00,58.56,58.57,58.55,58.56,39252.0,42.1816,42.1888,42.1744,42.1816,39252.0
2015-12-28 15:30:00,58.56,58.59,58.55,58.59,57054.0,42.1816,42.2032,42.1744,42.2032,57054.0
2015-12-28 15:35:00,58.58,58.58,58.54,58.55,42097.0,42.196,42.196,42.1672,42.1744,42097.0
2015-12-28 15:40:00,58.55,58.58,58.54,58.54,59763.0,42.1744,42.196,42.1672,42.1672,59763.0
2015-12-28 15:45:00,58.55,58.56,58.51,58.55,44452.0,42.1744,42.1816,42.1455,42.1744,44452.0
2015-12-28 15:50:00,58.55,58.56,58.54,58.56,63736.0,42.1744,42.1816,42.1672,42.1816,63736.0
2015-12-28 15:55:00,58.55,58.58,58.55,58.58,112943.0,42.1744,42.196,42.1744,42.196,112943.0
2015-12-29 09:30:00,58.77,58.98,58.75,58.95,39430.0,42.3328,42.4841,42.3184,42.4625,39430.0
2015-12-29 09:35:00,58.93,58.99,58.84,58.94,31760.0,42.4481,42.4913,42.3832,42.4553,31760.0
2015-12-29 09:40:00,58.95,58.98,58.9,58.93,11653.0,42.4625,42.4841,42.4265,42.4481,11653.0
2015-12-29 09:45:00,58.93,58.99,58.93,58.99,10198.0,42.4481,42.4913,42.4481,42.4913,10198.0
2015-12-29 09:50:00,58.99,59.01,58.91,58.92,23734.0,42.4913,42.5057,42.4337,42.4409,23734.0
2015-12-29 09:55:00,58.93,59.0,58.93,58.99,5530.0,42.4481,42.4985,42.4481,42.4913,5530.0
2015-12-29 10:00:00,58.99,59.0,58.95,58.97,23230.0,42.4913,42.4985,42.4625,42.4769,23230.0
2015-12-29 10:05:00,58.97,59.0,58.91,58.93,25561.0,42.4769,42.4985,42.4337,42.4481,25561.0
2015-12-29 10:10:00,58.94,58.98,58.9,58.9,36356.0,42.4553,42.4841,42.4265,42.4265,36356.0
2015-12-29 10:15:00,58.91,58.97,58.9,58.96,16234.0,42.4337,42.4769,42.4265,42.4697,16234.0
2015-12-29 10:20:00,58.95,58.95,58.89,58.91,18820.0,42.4625,42.4625,42.4193,42.4337,18820.0
2015-12-29 10:25:00,58.91,58.96,58.88,58.95,17865.0,42.4337,42.4697,42.4121,42.4625,17865.0
2015-12-29 10:30:00,58.95,58.96,58.94,58.94,16038.0,42.4625,42.4697,42.4553,42.4553,16038.0
2015-12-29 10:35:00,58.94,58.96,58.93,58.95,17391.0,42.4553,42.4697,42.4481,42.4625,17391.0
2015-12-29 10:40:00,58.95,58.96,58.94,58.95,10654.0,42.4625,42.4697,42.4553,42.4625,10654.0
2015-12-29 10:45:00,58.95,58.95,58.89,58.9,14377.0,42.4625,42.4625,42.4193,42.4265,14377.0
2015-12-29 10:50:00,58.9,58.94,58.86,58.86,34697.0,42.4265,42.4553,42.3977,42.3977,34697.0
2015-12-29 10:55:00,58.86,58.95,58.85,58.95,20139.0,42.3977,42.4625,42.3905,42.4625,20139.0
2015-12-29 11:00:00,58.94,59.0,58.94,59.0,20949.0,42.4553,42.4985,42.4553,42.4985,20949.0
2015-12-29 11:05:00,59.0,59.01,58.94,58.94,34242.0,42.4985,42.5057,42.4553,42.4553,34242.0
2015-12-29 11:10:00,58.93,58.96,58.91,58.91,29947.0,42.4481,42.4697,42.4337,42.4337,29947.0
2015-12-29 11:15:00,58.91,58.93,58.88,58.92,66920.0,42.4337,42.4481,42.4121,42.4409,66920.0
2015-12-29 11:20:00,58.92,58.92,58.89,58.92,19722.0,42.4409,42.4409,42.4193,42.4409,19722.0
2015-12-29 11:25:00,58.91,58.92,58.88,58.89,20685.0,42.4337,42.4409,42.4121,42.4193,20685.0
2015-12-29 11:30:00,58.89,58.91,58.88,58.9,17686.0,42.4193,42.4337,42.4121,42.4265,17686.0
2015-12-29 11:35:00,58.9,58.9,58.84,58.85,15010.0,42.4265,42.4265,42.3832,42.3905,15010.0
2015-12-29 11:40:00,58.85,58.9,58.85,58.89,15984.0,42.3905,42.4265,42.3905,42.4193,15984.0
2015-12-29 11:45:00,58.9,58.92,58.81,58.83,27131.0,42.4265,42.4409,42.3616,42.376,27131.0
2015-12-29 11:50:00,58.84,58.86,58.84,58.85,10098.0,42.3832,42.3977,42.3832,42.3905,10098.0
2015-12-29 11:55:00,58.85,58.86,58.81,58.85,20411.0,42.3905,42.3977,42.3616,42.3905,20411.0
2015-12-29 12:00:00,58.84,58.86,58.81,58.84,20276.0,42.3832,42.3977,42.3616,42.3832,20276.0
2015-12-29 12:05:00,58.84,58.89,58.84,58.89,9197.0,42.3832,42.4193,42.3832,42.4193,9197.0
2015-12-29 12:10:00,58.89,58.89,58.85,58.86,8038.0,42.4193,42.4193,42.3905,42.3977,8038.0
2015-12-29 12:15:00,58.87,58.87,58.85,58.85,7522.0,42.4049,42.4049,42.3905,42.3905,7522.0
2015-12-29 12:20:00,58.85,58.86,58.84,58.85,10908.0,42.3905,42.3977,42.3832,42.3905,10908.0
2015-12-29 12:25:00,58.85,58.86,58.83,58.84,21162.0,42.3905,42.3977,42.376,42.3832,21162.0
2015-12-29 12:30:00,58.84,58.86,58.84,58.85,12949.0,42.3832,42.3977,42.3832,42.3905,12949.0
2015-12-29 12:35:00,58.85,58.86,58.84,58.85,20420.0,42.3905,42.3977,42.3832,42.3905,20420.0
2015-12-29 12:40:00,58.85,58.85,58.83,58.84,6640.0,42.3905,42.3905,42.376,42.3832,6640.0
2015-12-29 12:45:00,58.85,58.85,58.81,58.82,6717.0,42.3905,42.3905,42.3616,42.3688,6717.0
2015-12-29 12:50:00,58.81,58.84,58.81,58.82,7290.0,42.3616,42.3832,42.3616,42.3688,7290.0
2015-12-29 12:55:00,58.82,58.84,58.81,58.83,6379.0,42.3688,42.3832,42.3616,42.376,6379.0
2015-12-29 13:00:00,58.82,58.86,58.8,58.8,11832.0,42.3688,42.3977,42.3544,42.3544,11832.0
2015-12-29 13:05:00,58.81,58.83,58.79,58.8,11120.0,42.3616,42.376,42.3472,42.3544,11120.0
2015-12-29 13:10:00,58.8,58.82,58.79,58.81,13503.0,42.3544,42.3688,42.3472,42.3616,13503.0
2015-12-29 13:15:00,58.81,58.85,58.8,58.85,24840.0,42.3616,42.3905,42.3544,42.3905,24840.0
2015-12-29 13:20:00,58.84,58.86,58.83,58.84,10754.0,42.3832,42.3977,42.376,42.3832,10754.0
2015-12-29 13:25:00,58.85,58.86,58.83,58.85,16288.0,42.3905,42.3977,42.376,42.3905,16288.0
2015-12-29 13:30:00,58.85,58.85,58.83,58.84,10836.0,42.3905,42.3905,42.376,42.3832,10836.0
2015-12-29 13:35:00,58.84,58.86,58.81,58.81,14924.0,42.3832,42.3977,42.3616,42.3616,14924.0
2015-12-29 13:40:00,58.8,58.81,58.79,58.8,15050.0,42.3544,42.3616,42.3472,42.3544,15050.0
2015-12-29 13:45:00,58.8,58.8,58.78,58.8,13100.0,42.3544,42.3544,42.34,42.3544,13100.0
2015-12-29 13:50:00,58.8,58.82,58.78,58.8,11365.0,42.3544,42.3688,42.34,42.3544,11365.0
2015-12-29 13:55:00,58.81,58.84,58.81,58.81,15258.0,42.3616,42.3832,42.3616,42.3616,15258.0
2015-12-29 14:00:00,58.82,58.82,58.79,58.8,21979.0,42.3688,42.3688,42.3472,42.3544,21979.0
2015-12-29 14:05:00,58.8,58.83,58.8,58.82,18514.0,42.3544,42.376,42.3544,42.3688,18514.0
2015-12-29 14:10:00,58.81,58.82,58.8,58.81,14128.0,42.3616,42.3688,42.3544,42.3616,14128.0
2015-12-29 14:15:00,58.82,58.83,58.79,58.83,15872.0,42.3688,42.376,42.3472,42.376,15872.0
2015-12-29 14:20:00,58.83,58.86,58.81,58.82,18409.0,42.376,42.3977,42.3616,42.3688,18409.0
2015-12-29 14:25:00,58.82,58.83,58.79,58.82,14997.0,42.3688,42.376,42.3472,42.3688,14997.0
2015-12-29 14:30:00,58.82,58.82,58.77,58.77,25045.0,42.3688,42.3688,42.3328,42.3328,25045.0
2015-12-29 14:35:00,58.77,58.8,58.74,58.78,35084.0,42.3328,42.3544,42.3112,42.34,35084.0
2015-12-29 14:40:00,58.78,58.81,58.77,58.78,17776.0,42.34,42.3616,42.3328,42.34,17776.0
2015-12-29 14:45:00,58.78,58.81,58.76,58.8,75209.0,42.34,42.3616,42.3256,42.3544,75209.0
2015-12-29 14:50:00,58.8,58.81,58.79,58.8,19643.0,42.3544,42.3616,42.3472,42.3544,19643.0
2015-12-29 14:55:00,58.8,58.82,58.78,58.81,32857.0,42.3544,42.3688,42.34,42.3616,32857.0
2015-12-29 15:00:00,58.81,58.87,58.81,58.86,17898.0,42.3616,42.4049,42.3616,42.3977,17898.0
2015-12-29 15:05:00,58.86,58.9,58.83,58.9,22644.0,42.3977,42.4265,42.376,42.4265,22644.0
2015-12-29 15:10:00,58.9,58.93,58.89,58.89,22369.0,42.4265,42.4481,42.4193,42.4193,22369.0
2015-12-29 15:15:00,58.9,58.91,58.87,58.87,24380.0,42.4265,42.4337,42.4049,42.4049,24380.0
2015-12-29 15:20:00,58.88,58.9,58.87,58.89,12898.0,42.4121,42.4265,42.4049,42.4193,12898.0
2015-12-29 15:25:00,58.89,58.91,58.88,58.89,24702.0,42.4193,42.4337,42.4121,42.4193,24702.0
2015-12-29 15:30:00,58.89,58.91,58.86,58.88,23774.0,42.4193,42.4337,42.3977,42.4121,23774.0
2015-12-29 15:35:00,58.88,58.89,58.85,58.86,20664.0,42.4121,42.4193,42.3905,42.3977,20664.0
2015-12-29 15:40:00,58.87,58.9,58.84,58.89,36714.0,42.4049,42.4265,42.3832,42.4193,36714.0
2015-12-29 15:45:00,58.89,58.93,58.88,58.88,57009.0,42.4193,42.4481,42.4121,42.4121,57009.0
2015-12-29 15:50:00,58.88,58.88,58.86,58.88,97468.0,42.4121,42.4121,42.3977,42.4121,97468.0
2015-12-29 15:55:00,58.88,58.91,58.86,58.87,202899.0,42.4121,42.4337,42.3977,42.4049,202899.0
2015-12-30 09:30:00,58.98,59.05,58.83,58.92,46499.0,42.4841,42.5345,42.376,42.4409,46499.0
2015-12-30 09:35:00,58.91,58.97,58.88,58.91,11558.0,42.4337,42.4769,42.4121,42.4337,11558.0
2015-12-30 09:40:00,58.92,58.92,58.83,58.83,18869.0,42.4409,42.4409,42.376,42.376,18869.0
2015-12-30 09:45:00,58.84,58.87,58.82,58.82,14199.0,42.3832,42.4049,42.3688,42.3688,14199.0
2015-12-30 09:50:00,58.81,58.86,58.77,58.79,13397.0,42.3616,42.3977,42.3328,42.3472,13397.0
2015-12-30 09:55:00,58.8,58.82,58.76,58.77,24751.0,42.3544,42.3688,42.3256,42.3328,24751.0
2015-12-30 10:00:00,58.78,58.81,58.7,58.8,53970.0,42.34,42.3616,42.2824,42.3544,53970.0
2015-12-30 10:05:00,58.8,58.82,58.76,58.79,21295.0,42.3544,42.3688,42.3256,42.3472,21295.0
2015-12-30 10:10:00,58.79,58.82,58.77,58.79,19617.0,42.3472,42.3688,42.3328,42.3472,19617.0
2015-12-30 10:15:00,58.79,58.81,58.77,58.79,17941.0,42.3472,42.3616,42.3328,42.3472,17941.0
2015-12-30 10:20:00,58.79,58.8,58.75,58.77,10446.0,42.3472,42.3544,42.3184,42.3328,10446.0
2015-12-30 10:25:00,58.78,58.8,58.78,58.79,9684.0,42.34,42.3544,42.34,42.3472,9684.0
2015-12-30 10:30:00,58.78,58.81,58.78,58.8,17098.0,42.34,42.3616,42.34,42.3544,17098.0
2015-12-30 10:35:00,58.8,58.82,58.79,58.8,18610.0,42.3544,42.3688,42.3472,42.3544,18610.0
2015-12-30 10:40:00,58.8,58.83,58.78,58.79,27574.0,42.3544,42.376,42.34,42.3472,27574.0
2015-12-30 10:45:00,58.79,58.81,58.77,58.79,23705.0,42.3472,42.3616,42.3328,42.3472,23705.0
2015-12-30 10:50:00,58.8,58.82,58.77,58.8,18185.0,42.3544,42.3688,42.3328,42.3544,18185.0
2015-12-30 10:55:00,58.8,58.86,58.8,58.84,20512.0,42.3544,42.3977,42.3544,42.3832,20512.0
2015-12-30 11:00:00,58.84,58.87,58.83,58.86,10563.0,42.3832,42.4049,42.376,42.3977,10563.0
2015-12-30 11:05:00,58.86,58.89,58.86,58.88,21155.0,42.3977,42.4193,42.3977,42.4121,21155.0
2015-12-30 11:10:00,58.88,58.92,58.87,58.91,17235.0,42.4121,42.4409,42.4049,42.4337,17235.0
2015-12-30 11:15:00,58.92,58.92,58.84,58.85,18068.0,42.4409,42.4409,42.3832,42.3905,18068.0
2015-12-30 11:20:00,58.85,58.88,58.84,58.86,20487.0,42.3905,42.4121,42.3832,42.3977,20487.0
2015-12-30 11:25:00,58.85,58.85,58.8,58.84,14708.0,42.3905,42.3905,42.3544,42.3832,14708.0
2015-12-30 11:30:00,58.84,58.85,58.8,58.81,15603.0,42.3832,42.3905,42.3544,42.3616,15603.0
2015-12-30 11:35:00,58.82,58.83,58.76,58.76,14763.0,42.3688,42.376,42.3256,42.3256,14763.0
2015-12-30 11:40:00,58.77,58.77,58.68,58.7,42372.0,42.3328,42.3328,42.268,42.2824,42372.0
2015-12-30 11:45:00,58.69,58.7,58.66,58.66,11514.0,42.2752,42.2824,42.2536,42.2536,11514.0
2015-12-30 11:50:00,58.66,58.71,58.66,58.69,10663.0,42.2536,42.2896,42.2536,42.2752,10663.0
2015-12-30 11:55:00,58.7,58.72,58.66,58.71,14449.0,42.2824,42.2968,42.2536,42.2896,14449.0
2015-12-30 12:00:00,58.7,58.78,58.7,58.78,15174.0,42.2824,42.34,42.2824,42.34,15174.0
2015-12-30 12:05:00,58.77,58.8,58.77,58.8,6407.0,42.3328,42.3544,42.3328,42.3544,6407.0
2015-12-30 12:10:00,58.79,58.8,58.73,58.74,14373.0,42.3472,42.3544,42.304,42.3112,14373.0
2015-12-30 12:15:00,58.75,58.76,58.71,58.73,27286.0,42.3184,42.3256,42.2896,42.304,27286.0
2015-12-30 12:20:00,58.73,58.74,58.67,58.7,22356.0,42.304,42.3112,42.2608,42.2824,22356.0
2015-12-30 12:25:00,58.7,58.75,58.7,58.75,7901.0,42.2824,42.3184,42.2824,42.3184,7901.0
2015-12-30 12:30:00,58.74,58.75,58.73,58.75,7559.0,42.3112,42.3184,42.304,42.3184,7559.0
2015-12-30 12:35:00,58.74,58.75,58.72,58.75,10816.0,42.3112,42.3184,42.2968,42.3184,10816.0
2015-12-30 12:40:00,58.75,58.75,58.69,58.72,12587.0,42.3184,42.3184,42.2752,42.2968,12587.0
2015-12-30 12:45:00,58.72,58.73,58.71,58.71,9587.0,42.2968,42.304,42.2896,42.2896,9587.0
2015-12-30 12:50:00,58.72,58.72,58.69,58.7,10171.0,42.2968,42.2968,42.2752,42.2824,10171.0
2015-12-30 12:55:00,58.69,58.7,58.67,58.67,8901.0,42.2752,42.2824,42.2608,42.2608,8901.0
2015-12-30 13:00:00,58.68,58.72,58.68,58.7,13217.0,42.268,42.2968,42.268,42.2824,13217.0
2015-12-30 13:05:00,58.7,58.71,58.66,58.66,11948.0,42.2824,42.2896,42.2536,42.2536,11948.0
2015-12-30 13:10:00,58.65,58.68,58.64,58.67,10118.0,42.2464,42.268,42.2392,42.2608,10118.0
2015-12-30 13:15:00,58.67,58.68,58.65,58.68,7293.0,42.2608,42.268,42.2464,42.268,7293.0
2015-12-30 13:20:00,58.67,58.67,58.65,58.67,11185.0,42.2608,42.2608,42.2464,42.2608,11185.0
2015-12-30 13:25:00,58.67,58.7,58.65,58.69,8031.0,42.2608,42.2824,42.2464,42.2752,8031.0
2015-12-30 13:30:00,58.69,58.7,58.68,58.7,9583.0,42.2752,42.2824,42.268,42.2824,9583.0
2015-12-30 13:35:00,58.7,58.71,58.69,58.69,8563.0,42.2824,42.2896,42.2752,42.2752,8563.0
2015-12-30 13:40:00,58.68,58.71,58.68,58.71,6740.0,42.268,42.2896,42.268,42.2896,6740.0
2015-12-30 13:45:00,58.71,58.72,58.68,58.68,19415.0,42.2896,42.2968,42.268,42.268,19415.0
2015-12-30 13:50:00,58.67,58.71,58.66,58.7,14551.0,42.2608,42.2896,42.2536,42.2824,14551.0
2015-12-30 13:55:00,58.7,58.73,58.69,58.71,11903.0,42.2824,42.304,42.2752,42.2896,11903.0
2015-12-30 14:00:00,58.72,58.72,58.69,58.71,25085.0,42.2968,42.2968,42.2752,42.2896,25085.0
2015-12-30 14:05:00,58.72,58.72,58.68,58.69,13700.0,42.2968,42.2968,42.268,42.2752,13700.0
2015-12-30 14:10:00,58.69,58.72,58.68,58.71,18183.0,42.2752,42.2968,42.268,42.2896,18183.0
2015-12-30 14:15:00,58.71,58.71,58.68,58.68,9901.0,42.2896,42.2896,42.268,42.268,9901.0
2015-12-30 14:20:00,58.69,58.7,58.68,58.68,12653.0,42.2752,42.2824,42.268,42.268,12653.0
2015-12-30 14:25:00,58.68,58.69,58.66,58.69,13875.0,42.268,42.2752,42.2536,42.2752,13875.0
2015-12-30 14:30:00,58.69,58.7,58.68,58.69,10074.0,42.2752,42.2824,42.268,42.2752,10074.0
2015-12-30 14:35:00,58.68,58.7,58.68,58.69,14271.0,42.268,42.2824,42.268,42.2752,14271.0
2015-12-30 14:40:00,58.69,58.69,58.66,58.66,17181.0,42.2752,42.2752,42.2536,42.2536,17181.0
2015-12-30 14:45:00,58.67,58.73,58.66,58.72,15655.0,42.2608,42.304,42.2536,42.2968,15655.0
2015-12-30 14:50:00,58.73,58.76,58.72,58.76,11957.0,42.304,42.3256,42.2968,42.3256,11957.0
2015-12-30 14:55:00,58.76,58.76,58.74,58.76,10442.0,42.3256,42.3256,42.3112,42.3256,10442.0
2015-12-30 15:00:00,58.76,58.76,58.7,58.71,23084.0,42.3256,42.3256,42.2824,42.2896,23084.0
2015-12-30 15:05:00,58.71,58.71,58.69,58.7,13373.0,42.2896,42.2896,42.2752,42.2824,13373.0
2015-12-30 15:10:00,58.7,58.71,58.62,58.64,55291.0,42.2824,42.2896,42.2248,42.2392,55291.0
2015-12-30 15:15:00,58.65,58.73,58.64,58.72,19166.0,42.2464,42.304,42.2392,42.2968,19166.0
2015-12-30 15:20:00,58.72,58.73,58.68,58.71,38271.0,42.2968,42.304,42.268,42.2896,38271.0
2015-12-30 15:25:00,58.71,58.74,58.68,58.68,30793.0,42.2896,42.3112,42.268,42.268,30793.0
2015-12-30 15:30:00,58.68,58.69,58.54,58.57,41781.0,42.268,42.2752,42.1672,42.1888,41781.0
2015-12-30 15:35:00,58.57,58.61,58.47,58.59,44582.0,42.1888,42.2176,42.1167,42.2032,44582.0
2015-12-30 15:40:00,58.59,58.63,58.57,58.6,38546.0,42.2032,42.232,42.1888,42.2104,38546.0
2015-12-30 15:45:00,58.6,58.62,58.58,58.6,55382.0,42.2104,42.2248,42.196,42.2104,55382.0
2015-12-30 15:50:00,58.6,58.61,58.52,58.54,42011.0,42.2104,42.2176,42.1527,42.1672,42011.0
2015-12-30 15:55:00,58.54,58.58,58.51,58.56,85413.0,42.1672,42.196,42.1455,42.1816,85413.0
2015-12-31 09:30:00,58.07,58.26,57.96,58.07,61336.0,41.8286,41.9655,41.7494,41.8286,61336.0
2015-12-31 09:35:00,58.08,58.1,57.98,57.99,74610.0,41.8358,41.8502,41.7638,41.771,74610.0
2015-12-31 09:40:00,57.98,57.99,57.88,57.88,28818.0,41.7638,41.771,41.6917,41.6917,28818.0
2015-12-31 09:45:00,57.89,57.89,57.83,57.84,25914.0,41.6989,41.6989,41.6557,41.6629,25914.0
2015-12-31 09:50:00,57.84,57.85,57.71,57.72,25727.0,41.6629,41.6701,41.5693,41.5765,25727.0
2015-12-31 09:55:00,57.72,57.73,57.58,57.62,66755.0,41.5765,41.5837,41.4757,41.5045,66755.0
2015-12-31 10:00:00,57.61,57.63,57.53,57.56,78647.0,41.4973,41.5117,41.4396,41.4612,78647.0
2015-12-31 10:05:00,57.55,57.55,57.42,57.43,48622.0,41.454,41.454,41.3604,41.3676,48622.0
2015-12-31 10:10:00,57.44,57.44,57.39,57.39,50246.0,41.3748,41.3748,41.3388,41.3388,50246.0
2015-12-31 10:15:00,57.4,57.41,57.35,57.37,30975.0,41.346,41.3532,41.31,41.3244,30975.0
2015-12-31 10:20:00,57.37,57.38,57.35,57.36,32712.0,41.3244,41.3316,41.31,41.3172,32712.0
2015-12-31 10:25:00,57.36,57.36,57.3,57.3,40861.0,41.3172,41.3172,41.274,41.274,40861.0
2015-12-31 10:30:00,57.3,57.31,57.25,57.26,37520.0,41.274,41.2812,41.2379,41.2452,37520.0
2015-12-31 10:35:00,57.26,57.26,57.21,57.22,35295.0,41.2452,41.2452,41.2091,41.2163,35295.0
2015-12-31 10:40:00,57.22,57.38,57.21,57.37,48005.0,41.2163,41.3316,41.2091,41.3244,48005.0
2015-12-31 10:45:00,57.36,57.4,57.33,57.35,26720.0,41.3172,41.346,41.2956,41.31,26720.0
2015-12-31 10:50:00,57.36,57.54,57.36,57.54,32437.0,41.3172,41.4468,41.3172,41.4468,32437.0
2015-12-31 10:55:00,57.53,57.55,57.48,57.55,14397.0,41.4396,41.454,41.4036,41.454,14397.0
2015-12-31 11:00:00,57.55,57.64,57.55,57.59,16648.0,41.454,41.5189,41.454,41.4829,16648.0
2015-12-31 11:05:00,57.6,57.7,57.59,57.68,19906.0,41.4901,41.5621,41.4829,41.5477,19906.0
2015-12-31 11:10:00,57.67,57.73,57.66,57.73,11252.0,41.5405,41.5837,41.5333,41.5837,11252.0
2015-12-31 11:15:00,57.73,57.74,57.68,57.73,14652.0,41.5837,41.5909,41.5477,41.5837,14652.0
2015-12-31 11:20:00,57.73,57.74,57.69,57.72,6493.0,41.5837,41.5909,41.5549,41.5765,6493.0
2015-12-31 11:25:00,57.72,57.78,57.71,57.76,14238.0,41.5765,41.6197,41.5693,41.6053,14238.0
2015-12-31 11:30:00,57.76,57.79,57.72,57.79,15537.0,41.6053,41.6269,41.5765,41.6269,15537.0
2015-12-31 11:35:00,57.79,57.84,57.79,57.84,24130.0,41.6269,41.6629,41.6269,41.6629,24130.0
2015-12-31 11:40:00,57.84,57.89,57.83,57.84,25755.0,41.6629,41.6989,41.6557,41.6629,25755.0
2015-12-31 11:45:00,57.83,57.94,57.82,57.94,17873.0,41.6557,41.735,41.6485,41.735,17873.0
2015-12-31 11:50:00,57.93,57.94,57.88,57.93,10055.0,41.7278,41.735,41.6917,41.7278,10055.0
2015-12-31 11:55:00,57.92,58.01,57.92,58.0,18452.0,41.7206,41.7854,41.7206,41.7782,18452.0
2015-12-31 12:00:00,58.02,58.03,57.96,58.0,19336.0,41.7926,41.7998,41.7494,41.7782,19336.0
2015-12-31 12:05:00,58.0,58.05,57.99,58.05,20949.0,41.7782,41.8142,41.771,41.8142,20949.0
2015-12-31 12:10:00,58.04,58.05,58.02,58.04,10294.0,41.807,41.8142,41.7926,41.807,10294.0
2015-12-31 12:15:00,58.05,58.08,58.03,58.07,19675.0,41.8142,41.8358,41.7998,41.8286,19675.0
2015-12-31 12:20:00,58.07,58.12,58.06,58.12,7800.0,41.8286,41.8646,41.8214,41.8646,7800.0
2015-12-31 12:25:00,58.13,58.13,58.07,58.11,13620.0,41.8718,41.8718,41.8286,41.8574,13620.0
2015-12-31 12:30:00,58.11,58.12,58.09,58.11,10699.0,41.8574,41.8646,41.843,41.8574,10699.0
2015-12-31 12:35:00,58.12,58.15,58.12,58.14,9619.0,41.8646,41.8862,41.8646,41.879,9619.0
2015-12-31 12:40:00,58.14,58.15,58.13,58.15,12766.0,41.879,41.8862,41.8718,41.8862,12766.0
2015-12-31 12:45:00,58.15,58.17,58.11,58.12,10887.0,41.8862,41.9006,41.8574,41.8646,10887.0
2015-12-31 12:50:00,58.13,58.13,58.08,58.11,9528.0,41.8718,41.8718,41.8358,41.8574,9528.0
2015-12-31 12:55:00,58.11,58.12,58.05,58.05,13349.0,41.8574,41.8646,41.8142,41.8142,13349.0
2015-12-31 13:00:00,58.04,58.09,58.03,58.04,40231.0,41.807,41.843,41.7998,41.807,40231.0
2015-12-31 13:05:00,58.03,58.04,57.96,57.96,12762.0,41.7998,41.807,41.7494,41.7494,12762.0
2015-12-31 13:10:00,57.96,58.05,57.96,58.03,11986.0,41.7494,41.8142,41.7494,41.7998,11986.0
2015-12-31 13:15:00,58.03,58.03,57.9,57.92,55266.0,41.7998,41.7998,41.7062,41.7206,55266.0
2015-12-31 13:20:00,57.93,58.0,57.92,58.0,16351.0,41.7278,41.7782,41.7206,41.7782,16351.0
2015-12-31 13:25:00,57.99,58.0,57.96,57.98,8131.0,41.771,41.7782,41.7494,41.7638,8131.0
2015-12-31 13:30:00,57.98,57.99,57.96,57.97,11524.0,41.7638,41.771,41.7494,41.7566,11524.0
2015-12-31 13:35:00,57.98,58.0,57.94,57.97,9635.0,41.7638,41.7782,41.735,41.7566,9635.0
2015-12-31 13:40:00,57.96,58.03,57.95,58.02,11239.0,41.7494,41.7998,41.7422,41.7926,11239.0
2015-12-31 13:45:00,58.03,58.03,57.99,58.01,12358.0,41.7998,41.7998,41.771,41.7854,12358.0
2015-12-31 13:50:00,58.02,58.06,57.99,58.06,9430.0,41.7926,41.8214,41.771,41.8214,9430.0
2015-12-31 13:55:00,58.06,58.07,58.02,58.06,8874.0,41.8214,41.8286,41.7926,41.8214,8874.0
2015-12-31 14:00:00,58.05,58.08,58.05,58.05,9150.0,41.8142,41.8358,41.8142,41.8142,9150.0
2015-12-31 14:05:00,58.06,58.06,57.97,57.98,12828.0,41.8214,41.8214,41.7566,41.7638,12828.0
2015-12-31 14:10:00,57.98,58.03,57.98,58.02,8110.0,41.7638,41.7998,41.7638,41.7926,8110.0
2015-12-31 14:15:00,58.02,58.02,57.98,58.0,7999.0,41.7926,41.7926,41.7638,41.7782,7999.0
2015-12-31 14:20:00,58.0,58.01,57.92,57.93,9416.0,41.7782,41.7854,41.7206,41.7278,9416.0
2015-12-31 14:25:00,57.93,57.94,57.89,57.93,17129.0,41.7278,41.735,41.6989,41.7278,17129.0
2015-12-31 14:30:00,57.92,57.92,57.85,57.88,9384.0,41.7206,41.7206,41.6701,41.6917,9384.0
2015-12-31 14:35:00,57.88,57.9,57.82,57.84,9462.0,41.6917,41.7062,41.6485,41.6629,9462.0
2015-12-31 14:40:00,57.85,57.88,57.84,57.86,9806.0,41.6701,41.6917,41.6629,41.6773,9806.0
2015-12-31 14:45:00,57.86,57.87,57.83,57.84,22929.0,41.6773,41.6845,41.6557,41.6629,22929.0
2015-12-31 14:50:00,57.84,57.85,57.81,57.81,9762.0,41.6629,41.6701,41.6413,41.6413,9762.0
2015-12-31 14:55:00,57.82,57.85,57.82,57.82,9230.0,41.6485,41.6701,41.6485,41.6485,9230.0
2015-12-31 15:00:00,57.82,57.82,57.78,57.79,9948.0,41.6485,41.6485,41.6197,41.6269,9948.0
2015-12-31 15:05:00,57.79,57.79,57.72,57.72,10863.0,41.6269,41.6269,41.5765,41.5765,10863.0
2015-12-31 15:10:00,57.73,57.73,57.68,57.7,23325.0,41.5837,41.5837,41.5477,41.5621,23325.0
2015-12-31 15:15:00,57.71,57.79,57.71,57.77,13691.0,41.5693,41.6269,41.5693,41.6125,13691.0
2015-12-31 15:20:00,57.77,57.77,57.73,57.77,14540.0,41.6125,41.6125,41.5837,41.6125,14540.0
2015-12-31 15:25:00,57.76,57.76,57.68,57.69,9702.0,41.6053,41.6053,41.5477,41.5549,9702.0
2015-12-31 15:30:00,57.69,57.8,57.68,57.8,24515.0,41.5549,41.6341,41.5477,41.6341,24515.0
2015-12-31 15:35:00,57.8,57.84,57.8,57.82,21429.0,41.6341,41.6629,41.6341,41.6485,21429.0
2015-12-31 15:40:00,57.81,57.82,57.74,57.76,23733.0,41.6413,41.6485,41.5909,41.6053,23733.0
2015-12-31 15:45:00,57.76,57.84,57.74,57.81,39656.0,41.6053,41.6629,41.5909,41.6413,39656.0
2015-12-31 15:50:00,57.81,57.82,57.77,57.79,43330.0,41.6413,41.6485,41.6125,41.6269,43330.0
2015-12-31 15:55:00,57.8,57.8,57.65,57.65,106752.0,41.6341,41.6341,41.5261,41.5261,106752.0
2016-01-04 09:30:00,56.84,57.15,56.77,56.96,145722.0,40.9426,41.1659,40.8922,41.0291,145722.0
2016-01-04 09:35:00,56.98,57.12,56.88,56.91,36945.0,41.0435,41.1443,40.9714,40.993,36945.0
2016-01-04 09:40:00,56.89,56.99,56.74,56.93,42951.0,40.9786,41.0507,40.8706,41.0074,42951.0
2016-01-04 09:45:00,56.92,56.93,56.75,56.92,21783.0,41.0002,41.0074,40.8778,41.0002,21783.0
2016-01-04 09:50:00,56.94,57.04,56.92,56.96,34155.0,41.0147,41.0867,41.0002,41.0291,34155.0
2016-01-04 09:55:00,56.95,57.02,56.89,56.89,40258.0,41.0219,41.0723,40.9786,40.9786,40258.0
2016-01-04 10:00:00,56.88,56.88,56.68,56.68,49207.0,40.9714,40.9714,40.8274,40.8274,49207.0
2016-01-04 10:05:00,56.68,56.84,56.68,56.81,35548.0,40.8274,40.9426,40.8274,40.921,35548.0
2016-01-04 10:10:00,56.82,56.85,56.66,56.75,69452.0,40.9282,40.9498,40.813,40.8778,69452.0
2016-01-04 10:15:00,56.75,56.81,56.71,56.79,75543.0,40.8778,40.921,40.849,40.9066,75543.0
2016-01-04 10:20:00,56.8,56.89,56.77,56.78,79027.0,40.9138,40.9786,40.8922,40.8994,79027.0
2016-01-04 10:25:00,56.78,56.86,56.76,56.78,34844.0,40.8994,40.957,40.885,40.8994,34844.0
2016-01-04 10:30:00,56.77,56.81,56.73,56.76,36340.0,40.8922,40.921,40.8634,40.885,36340.0
2016-01-04 10:35:00,56.75,56.81,56.72,56.8,36729.0,40.8778,40.921,40.8562,40.9138,36729.0
2016-01-04 10:40:00,56.81,56.92,56.79,56.92,44714.0,40.921,41.0002,40.9066,41.0002,44714.0
2016-01-04 10:45:00,56.93,56.98,56.9,56.98,38638.0,41.0074,41.0435,40.9858,41.0435,38638.0
2016-01-04 10:50:00,56.99,56.99,56.87,56.87,33363.0,41.0507,41.0507,40.9642,40.9642,33363.0
2016-01-04 10:55:00,56.86,56.89,56.81,56.88,34817.0,40.957,40.9786,40.921,40.9714,34817.0
2016-01-04 11:00:00,56.88,56.88,56.73,56.79,50272.0,40.9714,40.9714,40.8634,40.9066,50272.0
2016-01-04 11:05:00,56.78,56.81,56.7,56.75,49243.0,40.8994,40.921,40.8418,40.8778,49243.0
2016-01-04 11:10:00,56.75,56.83,56.69,56.81,42693.0,40.8778,40.9354,40.8346,40.921,42693.0
2016-01-04 11:15:00,56.82,56.88,56.81,56.85,55986.0,40.9282,40.9714,40.921,40.9498,55986.0
2016-01-04 11:20:00,56.86,56.96,56.8,56.94,23517.0,40.957,41.0291,40.9138,41.0147,23517.0
2016-01-04 11:25:00,56.94,57.02,56.9,56.99,73296.0,41.0147,41.0723,40.9858,41.0507,73296.0
2016-01-04 11:30:00,56.98,57.09,56.93,57.08,39605.0,41.0435,41.1227,41.0074,41.1155,39605.0
2016-01-04 11:35:00,57.08,57.09,56.97,57.06,33697.0,41.1155,41.1227,41.0363,41.1011,33697.0
2016-01-04 11:40:00,57.06,57.13,57.04,57.07,28950.0,41.1011,41.1515,41.0867,41.1083,28950.0
2016-01-04 11:45:00,57.07,57.12,57.03,57.12,85115.0,41.1083,41.1443,41.0795,41.1443,85115.0
2016-01-04 11:50:00,57.12,57.16,57.1,57.12,29741.0,41.1443,41.1731,41.1299,41.1443,29741.0
2016-01-04 11:55:00,57.11,57.15,57.07,57.13,53599.0,41.1371,41.1659,41.1083,41.1515,53599.0
2016-01-04 12:00:00,57.12,57.14,57.08,57.09,33626.0,41.1443,41.1587,41.1155,41.1227,33626.0
2016-01-04 12:05:00,57.1,57.18,57.07,57.12,33798.0,41.1299,41.1875,41.1083,41.1443,33798.0
2016-01-04 12:10:00,57.11,57.15,57.09,57.12,26340.0,41.1371,41.1659,41.1227,41.1443,26340.0
2016-01-04 12:15:00,57.12,57.23,57.12,57.19,18806.0,41.1443,41.2235,41.1443,41.1947,18806.0
2016-01-04 12:20:00,57.2,57.26,57.16,57.18,23568.0,41.2019,41.2452,41.1731,41.1875,23568.0
2016-01-04 12:25:00,57.17,57.27,57.17,57.25,31241.0,41.1803,41.2524,41.1803,41.2379,31241.0
2016-01-04 12:30:00,57.25,57.25,57.17,57.2,28592.0,41.2379,41.2379,41.1803,41.2019,28592.0
2016-01-04 12:35:00,57.2,57.26,57.19,57.21,31450.0,41.2019,41.2452,41.1947,41.2091,31450.0
2016-01-04 12:40:00,57.2,57.31,57.18,57.29,29453.0,41.2019,41.2812,41.1875,41.2668,29453.0
2016-01-04 12:45:00,57.29,57.31,57.23,57.26,21723.0,41.2668,41.2812,41.2235,41.2452,21723.0
2016-01-04 12:50:00,57.26,57.32,57.25,57.32,22891.0,41.2452,41.2884,41.2379,41.2884,22891.0
2016-01-04 12:55:00,57.33,57.35,57.26,57.3,23043.0,41.2956,41.31,41.2452,41.274,23043.0
2016-01-04 13:00:00,57.3,57.36,57.29,57.35,24097.0,41.274,41.3172,41.2668,41.31,24097.0
2016-01-04 13:05:00,57.35,57.39,57.32,57.39,28005.0,41.31,41.3388,41.2884,41.3388,28005.0
2016-01-04 13:10:00,57.39,57.42,57.34,57.35,18115.0,41.3388,41.3604,41.3028,41.31,18115.0
2016-01-04 13:15:00,57.35,57.4,57.3,57.31,39600.0,41.31,41.346,41.274,41.2812,39600.0
2016-01-04 13:20:00,57.32,57.34,57.29,57.29,24182.0,41.2884,41.3028,41.2668,41.2668,24182.0
2016-01-04 13:25:00,57.28,57.36,57.26,57.34,18922.0,41.2596,41.3172,41.2452,41.3028,18922.0
2016-01-04 13:30:00,57.34,57.35,57.3,57.34,38766.0,41.3028,41.31,41.274,41.3028,38766.0
2016-01-04 13:35:00,57.34,57.36,57.27,57.31,31261.0,41.3028,41.3172,41.2524,41.2812,31261.0
2016-01-04 13:40:00,57.31,57.31,57.22,57.23,30927.0,41.2812,41.2812,41.2163,41.2235,30927.0
2016-01-04 13:45:00,57.23,57.25,57.19,57.23,38205.0,41.2235,41.2379,41.1947,41.2235,38205.0
2016-01-04 13:50:00,57.23,57.28,57.23,57.24,36013.0,41.2235,41.2596,41.2235,41.2307,36013.0
2016-01-04 13:55:00,57.25,57.28,57.2,57.23,36369.0,41.2379,41.2596,41.2019,41.2235,36369.0
2016-01-04 14:00:00,57.23,57.23,57.19,57.19,22825.0,41.2235,41.2235,41.1947,41.1947,22825.0
2016-01-04 14:05:00,57.2,57.26,57.18,57.26,33303.0,41.2019,41.2452,41.1875,41.2452,33303.0
2016-01-04 14:10:00,57.26,57.28,57.23,57.27,20724.0,41.2452,41.2596,41.2235,41.2524,20724.0
2016-01-04 14:15:00,57.27,57.3,57.24,57.28,24558.0,41.2524,41.274,41.2307,41.2596,24558.0
2016-01-04 14:20:00,57.29,57.33,57.26,57.27,21588.0,41.2668,41.2956,41.2452,41.2524,21588.0
2016-01-04 14:25:00,57.27,57.31,57.25,57.26,17704.0,41.2524,41.2812,41.2379,41.2452,17704.0
2016-01-04 14:30:00,57.26,57.29,57.18,57.19,46687.0,41.2452,41.2668,41.1875,41.1947,46687.0
2016-01-04 14:35:00,57.19,57.22,57.14,57.22,55296.0,41.1947,41.2163,41.1587,41.2163,55296.0
2016-01-04 14:40:00,57.22,57.24,57.19,57.23,27974.0,41.2163,41.2307,41.1947,41.2235,27974.0
2016-01-04 14:45:00,57.23,57.25,57.2,57.23,36124.0,41.2235,41.2379,41.2019,41.2235,36124.0
2016-01-04 14:50:00,57.24,57.25,57.14,57.16,40354.0,41.2307,41.2379,41.1587,41.1731,40354.0
2016-01-04 14:55:00,57.17,57.2,57.15,57.2,39685.0,41.1803,41.2019,41.1659,41.2019,39685.0
2016-01-04 15:00:00,57.2,57.2,57.08,57.13,39796.0,41.2019,41.2019,41.1155,41.1515,39796.0
2016-01-04 15:05:00,57.13,57.15,57.1,57.12,43288.0,41.1515,41.1659,41.1299,41.1443,43288.0
2016-01-04 15:10:00,57.11,57.12,57.0,57.03,50934.0,41.1371,41.1443,41.0579,41.0795,50934.0
2016-01-04 15:15:00,57.03,57.07,57.02,57.05,42679.0,41.0795,41.1083,41.0723,41.0939,42679.0
2016-01-04 15:20:00,57.05,57.07,57.0,57.01,49981.0,41.0939,41.1083,41.0579,41.0651,49981.0
2016-01-04 15:25:00,57.01,57.08,57.0,57.07,60186.0,41.0651,41.1155,41.0579,41.1083,60186.0
2016-01-04 15:30:00,57.07,57.14,57.07,57.11,46820.0,41.1083,41.1587,41.1083,41.1371,46820.0
2016-01-04 15:35:00,57.11,57.2,57.1,57.2,45456.0,41.1371,41.2019,41.1299,41.2019,45456.0
2016-01-04 15:40:00,57.21,57.28,57.19,57.27,53315.0,41.2091,41.2596,41.1947,41.2524,53315.0
2016-01-04 15:45:00,57.28,57.48,57.28,57.44,130423.0,41.2596,41.4036,41.2596,41.3748,130423.0
2016-01-04 15:50:00,57.45,57.45,57.37,57.38,95711.0,41.382,41.382,41.3244,41.3316,95711.0
2016-01-04 15:55:00,57.38,57.48,57.37,57.47,236830.0,41.3316,41.4036,41.3244,41.3964,236830.0
2016-01-05 09:30:00,57.68,57.83,57.53,57.74,121315.0,41.5477,41.6557,41.4396,41.5909,121315.0
2016-01-05 09:35:00,57.73,57.89,57.72,57.74,46013.0,41.5837,41.6989,41.5765,41.5909,46013.0
2016-01-05 09:40:00,57.74,57.91,57.71,57.82,38016.0,41.5909,41.7134,41.5693,41.6485,38016.0
2016-01-05 09:45:00,57.82,57.82,57.71,57.72,29379.0,41.6485,41.6485,41.5693,41.5765,29379.0
2016-01-05 09:50:00,57.72,57.73,57.52,57.54,39296.0,41.5765,41.5837,41.4324,41.4468,39296.0
2016-01-05 09:55:00,57.55,57.59,57.41,57.41,38163.0,41.454,41.4829,41.3532,41.3532,38163.0
2016-01-05 10:00:00,57.41,57.46,57.33,57.37,30992.0,41.3532,41.3892,41.2956,41.3244,30992.0
2016-01-05 10:05:00,57.38,57.38,57.27,57.29,37482.0,41.3316,41.3316,41.2524,41.2668,37482.0
2016-01-05 10:10:00,57.29,57.34,57.2,57.26,50446.0,41.2668,41.3028,41.2019,41.2452,50446.0
2016-01-05 10:15:00,57.25,57.25,57.17,57.17,24288.0,41.2379,41.2379,41.1803,41.1803,24288.0
2016-01-05 10:20:00,57.17,57.19,57.09,57.09,44633.0,41.1803,41.1947,41.1227,41.1227,44633.0
2016-01-05 10:25:00,57.09,57.09,57.03,57.05,39933.0,41.1227,41.1227,41.0795,41.0939,39933.0
2016-01-05 10:30:00,57.04,57.1,57.01,57.1,43952.0,41.0867,41.1299,41.0651,41.1299,43952.0
2016-01-05 10:35:00,57.1,57.23,57.06,57.21,43296.0,41.1299,41.2235,41.1011,41.2091,43296.0
2016-01-05 10:40:00,57.22,57.3,57.22,57.24,24701.0,41.2163,41.274,41.2163,41.2307,24701.0
2016-01-05 10:45:00,57.25,57.29,57.22,57.28,40034.0,41.2379,41.2668,41.2163,41.2596,40034.0
2016-01-05 10:50:00,57.3,57.38,57.3,57.36,45767.0,41.274,41.3316,41.274,41.3172,45767.0
2016-01-05 10:55:00,57.36,57.38,57.32,57.33,43224.0,41.3172,41.3316,41.2884,41.2956,43224.0
2016-01-05 11:00:00,57.33,57.34,57.26,57.29,26880.0,41.2956,41.3028,41.2452,41.2668,26880.0
2016-01-05 11:05:00,57.29,57.32,57.17,57.17,32010.0,41.2668,41.2884,41.1803,41.1803,32010.0
2016-01-05 11:10:00,57.17,57.19,57.08,57.1,31396.0,41.1803,41.1947,41.1155,41.1299,31396.0
2016-01-05 11:15:00,57.11,57.18,57.09,57.1,25467.0,41.1371,41.1875,41.1227,41.1299,25467.0
2016-01-05 11:20:00,57.11,57.22,57.11,57.18,32855.0,41.1371,41.2163,41.1371,41.1875,32855.0
2016-01-05 11:25:00,57.19,57.27,57.18,57.22,28143.0,41.1947,41.2524,41.1875,41.2163,28143.0
2016-01-05 11:30:00,57.21,57.34,57.2,57.34,30829.0,41.2091,41.3028,41.2019,41.3028,30829.0
2016-01-05 11:35:00,57.34,57.35,57.26,57.27,23212.0,41.3028,41.31,41.2452,41.2524,23212.0
2016-01-05 11:40:00,57.27,57.34,57.27,57.29,25313.0,41.2524,41.3028,41.2524,41.2668,25313.0
2016-01-05 11:45:00,57.28,57.29,57.24,57.28,19734.0,41.2596,41.2668,41.2307,41.2596,19734.0
2016-01-05 11:50:00,57.29,57.3,57.19,57.2,31879.0,41.2668,41.274,41.1947,41.2019,31879.0
2016-01-05 11:55:00,57.2,57.25,57.18,57.21,37437.0,41.2019,41.2379,41.1875,41.2091,37437.0
2016-01-05 12:00:00,57.21,57.21,57.07,57.08,41990.0,41.2091,41.2091,41.1083,41.1155,41990.0
2016-01-05 12:05:00,57.08,57.11,57.05,57.1,39517.0,41.1155,41.1371,41.0939,41.1299,39517.0
2016-01-05 12:10:00,57.1,57.1,57.04,57.05,49179.0,41.1299,41.1299,41.0867,41.0939,49179.0
2016-01-05 12:15:00,57.05,57.05,56.97,57.02,31208.0,41.0939,41.0939,41.0363,41.0723,31208.0
2016-01-05 12:20:00,57.01,57.08,57.0,57.04,22013.0,41.0651,41.1155,41.0579,41.0867,22013.0
2016-01-05 12:25:00,57.04,57.06,57.01,57.04,24962.0,41.0867,41.1011,41.0651,41.0867,24962.0
2016-01-05 12:30:00,57.04,57.04,57.01,57.01,13249.0,41.0867,41.0867,41.0651,41.0651,13249.0
2016-01-05 12:35:00,57.01,57.12,57.0,57.12,28554.0,41.0651,41.1443,41.0579,41.1443,28554.0
2016-01-05 12:40:00,57.12,57.12,57.04,57.06,18197.0,41.1443,41.1443,41.0867,41.1011,18197.0
2016-01-05 12:45:00,57.06,57.11,57.06,57.11,16090.0,41.1011,41.1371,41.1011,41.1371,16090.0
2016-01-05 12:50:00,57.1,57.11,57.06,57.11,20953.0,41.1299,41.1371,41.1011,41.1371,20953.0
2016-01-05 12:55:00,57.11,57.14,57.09,57.13,21297.0,41.1371,41.1587,41.1227,41.1515,21297.0
2016-01-05 13:00:00,57.14,57.15,57.07,57.14,22146.0,41.1587,41.1659,41.1083,41.1587,22146.0
2016-01-05 13:05:00,57.14,57.17,57.04,57.07,31670.0,41.1587,41.1803,41.0867,41.1083,31670.0
2016-01-05 13:10:00,57.07,57.11,57.04,57.05,24851.0,41.1083,41.1371,41.0867,41.0939,24851.0
2016-01-05 13:15:00,57.05,57.05,56.97,56.98,22936.0,41.0939,41.0939,41.0363,41.0435,22936.0
2016-01-05 13:20:00,56.97,57.0,56.95,56.99,22414.0,41.0363,41.0579,41.0219,41.0507,22414.0
2016-01-05 13:25:00,57.0,57.01,56.97,56.98,12770.0,41.0579,41.0651,41.0363,41.0435,12770.0
2016-01-05 13:30:00,56.98,57.01,56.96,56.97,25169.0,41.0435,41.0651,41.0291,41.0363,25169.0
2016-01-05 13:35:00,56.97,57.02,56.97,57.0,26272.0,41.0363,41.0723,41.0363,41.0579,26272.0
2016-01-05 13:40:00,57.01,57.11,57.0,57.1,34848.0,41.0651,41.1371,41.0579,41.1299,34848.0
2016-01-05 13:45:00,57.11,57.14,57.1,57.14,28645.0,41.1371,41.1587,41.1299,41.1587,28645.0
2016-01-05 13:50:00,57.13,57.17,57.09,57.17,56182.0,41.1515,41.1803,41.1227,41.1803,56182.0
2016-01-05 13:55:00,57.16,57.19,57.1,57.1,23512.0,41.1731,41.1947,41.1299,41.1299,23512.0
2016-01-05 14:00:00,57.1,57.12,57.02,57.04,38625.0,41.1299,41.1443,41.0723,41.0867,38625.0
2016-01-05 14:05:00,57.04,57.05,57.0,57.02,20825.0,41.0867,41.0939,41.0579,41.0723,20825.0
2016-01-05 14:10:00,57.02,57.06,57.0,57.04,35915.0,41.0723,41.1011,41.0579,41.0867,35915.0
2016-01-05 14:15:00,57.05,57.08,57.01,57.08,24864.0,41.0939,41.1155,41.0651,41.1155,24864.0
2016-01-05 14:20:00,57.08,57.24,57.08,57.24,29388.0,41.1155,41.2307,41.1155,41.2307,29388.0
2016-01-05 14:25:00,57.25,57.25,57.16,57.17,22396.0,41.2379,41.2379,41.1731,41.1803,22396.0
2016-01-05 14:30:00,57.17,57.2,57.1,57.11,26317.0,41.1803,41.2019,41.1299,41.1371,26317.0
2016-01-05 14:35:00,57.11,57.14,57.06,57.11,38183.0,41.1371,41.1587,41.1011,41.1371,38183.0
2016-01-05 14:40:00,57.11,57.14,57.08,57.12,21056.0,41.1371,41.1587,41.1155,41.1443,21056.0
2016-01-05 14:45:00,57.12,57.16,57.08,57.16,28805.0,41.1443,41.1731,41.1155,41.1731,28805.0
2016-01-05 14:50:00,57.17,57.2,57.15,57.18,26248.0,41.1803,41.2019,41.1659,41.1875,26248.0
2016-01-05 14:55:00,57.18,57.2,57.11,57.15,26648.0,41.1875,41.2019,41.1371,41.1659,26648.0
2016-01-05 15:00:00,57.14,57.14,57.07,57.1,36740.0,41.1587,41.1587,41.1083,41.1299,36740.0
2016-01-05 15:05:00,57.11,57.11,57.05,57.09,33226.0,41.1371,41.1371,41.0939,41.1227,33226.0
2016-01-05 15:10:00,57.1,57.14,57.08,57.13,29478.0,41.1299,41.1587,41.1155,41.1515,29478.0
2016-01-05 15:15:00,57.13,57.14,57.08,57.09,32651.0,41.1515,41.1587,41.1155,41.1227,32651.0
2016-01-05 15:20:00,57.08,57.09,57.01,57.06,44310.0,41.1155,41.1227,41.0651,41.1011,44310.0
2016-01-05 15:25:00,57.05,57.14,57.04,57.09,34835.0,41.0939,41.1587,41.0867,41.1227,34835.0
2016-01-05 15:30:00,57.09,57.18,57.06,57.13,73120.0,41.1227,41.1875,41.1011,41.1515,73120.0
2016-01-05 15:35:00,57.13,57.18,57.07,57.17,57078.0,41.1515,41.1875,41.1083,41.1803,57078.0
2016-01-05 15:40:00,57.17,57.26,57.1,57.16,62315.0,41.1803,41.2452,41.1299,41.1731,62315.0
2016-01-05 15:45:00,57.17,57.2,57.1,57.18,77271.0,41.1803,41.2019,41.1299,41.1875,77271.0
2016-01-05 15:50:00,57.19,57.2,57.12,57.13,63020.0,41.1947,41.2019,41.1443,41.1515,63020.0
2016-01-05 15:55:00,57.12,57.23,57.12,57.21,182158.0,41.1443,41.2235,41.1443,41.2091,182158.0
2016-01-06 09:30:00,56.8,56.97,56.76,56.76,89497.0,40.9138,41.0363,40.885,40.885,89497.0
2016-01-06 09:35:00,56.75,57.0,56.71,56.88,47603.0,40.8778,41.0579,40.849,40.9714,47603.0
2016-01-06 09:40:00,56.89,56.89,56.75,56.79,32584.0,40.9786,40.9786,40.8778,40.9066,32584.0
2016-01-06 09:45:00,56.79,56.83,56.74,56.78,34312.0,40.9066,40.9354,40.8706,40.8994,34312.0
2016-01-06 09:50:00,56.77,56.78,56.7,56.72,49866.0,40.8922,40.8994,40.8418,40.8562,49866.0
2016-01-06 09:55:00,56.71,56.71,56.58,56.67,39349.0,40.849,40.849,40.7553,40.8202,39349.0
2016-01-06 10:00:00,56.66,56.7,56.51,56.56,43219.0,40.813,40.8418,40.7049,40.7409,43219.0
2016-01-06 10:05:00,56.56,56.62,56.51,56.58,59186.0,40.7409,40.7842,40.7049,40.7553,59186.0
2016-01-06 10:10:00,56.58,56.62,56.5,56.61,42599.0,40.7553,40.7842,40.6977,40.7769,42599.0
2016-01-06 10:15:00,56.6,56.63,56.53,56.59,34143.0,40.7697,40.7914,40.7193,40.7625,34143.0
2016-01-06 10:20:00,56.59,56.74,56.59,56.64,51099.0,40.7625,40.8706,40.7625,40.7986,51099.0
2016-01-06 10:25:00,56.64,56.78,56.61,56.75,37689.0,40.7986,40.8994,40.7769,40.8778,37689.0
2016-01-06 10:30:00,56.75,56.76,56.63,56.69,51299.0,40.8778,40.885,40.7914,40.8346,51299.0
2016-01-06 10:35:00,56.69,56.72,56.58,56.6,34115.0,40.8346,40.8562,40.7553,40.7697,34115.0
2016-01-06 10:40:00,56.61,56.65,56.57,56.57,35053.0,40.7769,40.8058,40.7481,40.7481,35053.0
2016-01-06 10:45:00,56.57,56.64,56.51,56.61,36157.0,40.7481,40.7986,40.7049,40.7769,36157.0
2016-01-06 10:50:00,56.61,56.66,56.6,56.66,29461.0,40.7769,40.813,40.7697,40.813,29461.0
2016-01-06 10:55:00,56.67,56.72,56.67,56.7,33830.0,40.8202,40.8562,40.8202,40.8418,33830.0
2016-01-06 11:00:00,56.7,56.85,56.66,56.82,48215.0,40.8418,40.9498,40.813,40.9282,48215.0
2016-01-06 11:05:00,56.83,56.84,56.75,56.82,37926.0,40.9354,40.9426,40.8778,40.9282,37926.0
2016-01-06 11:10:00,56.83,56.85,56.79,56.85,18248.0,40.9354,40.9498,40.9066,40.9498,18248.0
2016-01-06 11:15:00,56.85,56.85,56.77,56.8,31018.0,40.9498,40.9498,40.8922,40.9138,31018.0
2016-01-06 11:20:00,56.81,56.85,56.8,56.82,41962.0,40.921,40.9498,40.9138,40.9282,41962.0
2016-01-06 11:25:00,56.82,56.83,56.78,56.8,41417.0,40.9282,40.9354,40.8994,40.9138,41417.0
2016-01-06 11:30:00,56.81,56.85,56.8,56.84,23870.0,40.921,40.9498,40.9138,40.9426,23870.0
2016-01-06 11:35:00,56.84,56.85,56.81,56.85,30176.0,40.9426,40.9498,40.921,40.9498,30176.0
2016-01-06 11:40:00,56.85,56.9,56.83,56.85,24803.0,40.9498,40.9858,40.9354,40.9498,24803.0
2016-01-06 11:45:00,56.85,56.9,56.81,56.89,24222.0,40.9498,40.9858,40.921,40.9786,24222.0
2016-01-06 11:50:00,56.89,56.97,56.88,56.93,25263.0,40.9786,41.0363,40.9714,41.0074,25263.0
2016-01-06 11:55:00,56.92,56.93,56.83,56.89,21800.0,41.0002,41.0074,40.9354,40.9786,21800.0
2016-01-06 12:00:00,56.9,56.93,56.86,56.93,21509.0,40.9858,41.0074,40.957,41.0074,21509.0
2016-01-06 12:05:00,56.92,56.99,56.91,56.99,20765.0,41.0002,41.0507,40.993,41.0507,20765.0
2016-01-06 12:10:00,56.99,57.03,56.97,57.03,42859.0,41.0507,41.0795,41.0363,41.0795,42859.0
2016-01-06 12:15:00,57.02,57.05,57.0,57.0,21045.0,41.0723,41.0939,41.0579,41.0579,21045.0
2016-01-06 12:20:00,57.0,57.04,56.99,57.0,19893.0,41.0579,41.0867,41.0507,41.0579,19893.0
2016-01-06 12:25:00,57.01,57.03,56.94,57.01,43939.0,41.0651,41.0795,41.0147,41.0651,43939.0
2016-01-06 12:30:00,57.01,57.1,57.01,57.09,33879.0,41.0651,41.1299,41.0651,41.1227,33879.0
2016-01-06 12:35:00,57.1,57.2,57.08,57.15,28611.0,41.1299,41.2019,41.1155,41.1659,28611.0
2016-01-06 12:40:00,57.15,57.18,57.13,57.16,22205.0,41.1659,41.1875,41.1515,41.1731,22205.0
2016-01-06 12:45:00,57.16,57.19,57.11,57.12,20561.0,41.1731,41.1947,41.1371,41.1443,20561.0
2016-01-06 12:50:00,57.12,57.14,57.1,57.13,12665.0,41.1443,41.1587,41.1299,41.1515,12665.0
2016-01-06 12:55:00,57.13,57.18,57.13,57.17,27687.0,41.1515,41.1875,41.1515,41.1803,27687.0
2016-01-06 13:00:00,57.17,57.18,57.14,57.16,18509.0,41.1803,41.1875,41.1587,41.1731,18509.0
2016-01-06 13:05:00,57.16,57.18,57.12,57.14,20503.0,41.1731,41.1875,41.1443,41.1587,20503.0
2016-01-06 13:10:00,57.14,57.17,57.09,57.1,26837.0,41.1587,41.1803,41.1227,41.1299,26837.0
2016-01-06 13:15:00,57.09,57.11,57.04,57.06,14701.0,41.1227,41.1371,41.0867,41.1011,14701.0
2016-01-06 13:20:00,57.06,57.11,57.05,57.1,21311.0,41.1011,41.1371,41.0939,41.1299,21311.0
2016-01-06 13:25:00,57.1,57.12,57.09,57.1,12242.0,41.1299,41.1443,41.1227,41.1299,12242.0
2016-01-06 13:30:00,57.1,57.11,57.05,57.08,12348.0,41.1299,41.1371,41.0939,41.1155,12348.0
2016-01-06 13:35:00,57.08,57.12,57.06,57.11,20634.0,41.1155,41.1443,41.1011,41.1371,20634.0
2016-01-06 13:40:00,57.11,57.13,57.06,57.08,18478.0,41.1371,41.1515,41.1011,41.1155,18478.0
2016-01-06 13:45:00,57.08,57.1,57.04,57.05,15541.0,41.1155,41.1299,41.0867,41.0939,15541.0
2016-01-06 13:50:00,57.04,57.1,57.03,57.06,20874.0,41.0867,41.1299,41.0795,41.1011,20874.0
2016-01-06 13:55:00,57.05,57.07,57.0,57.0,16522.0,41.0939,41.1083,41.0579,41.0579,16522.0
2016-01-06 14:00:00,56.99,57.12,56.96,57.1,36456.0,41.0507,41.1443,41.0291,41.1299,36456.0
2016-01-06 14:05:00,57.08,57.17,57.02,57.14,25560.0,41.1155,41.1803,41.0723,41.1587,25560.0
2016-01-06 14:10:00,57.13,57.2,57.06,57.13,28729.0,41.1515,41.2019,41.1011,41.1515,28729.0
2016-01-06 14:15:00,57.14,57.15,57.08,57.09,17678.0,41.1587,41.1659,41.1155,41.1227,17678.0
2016-01-06 14:20:00,57.08,57.11,57.0,57.04,19530.0,41.1155,41.1371,41.0579,41.0867,19530.0
2016-01-06 14:25:00,57.04,57.06,56.97,57.02,22249.0,41.0867,41.1011,41.0363,41.0723,22249.0
2016-01-06 14:30:00,57.02,57.02,56.94,56.97,40723.0,41.0723,41.0723,41.0147,41.0363,40723.0
2016-01-06 14:35:00,56.98,57.02,56.92,56.93,23052.0,41.0435,41.0723,41.0002,41.0074,23052.0
2016-01-06 14:40:00,56.93,56.95,56.75,56.8,38770.0,41.0074,41.0219,40.8778,40.9138,38770.0
2016-01-06 14:45:00,56.8,56.81,56.64,56.66,47329.0,40.9138,40.921,40.7986,40.813,47329.0
2016-01-06 14:50:00,56.65,56.7,56.61,56.64,36181.0,40.8058,40.8418,40.7769,40.7986,36181.0
2016-01-06 14:55:00,56.63,56.65,56.59,56.62,30887.0,40.7914,40.8058,40.7625,40.7842,30887.0
2016-01-06 15:00:00,56.61,56.64,56.56,56.63,47405.0,40.7769,40.7986,40.7409,40.7914,47405.0
2016-01-06 15:05:00,56.62,56.66,56.62,56.66,43488.0,40.7842,40.813,40.7842,40.813,43488.0
2016-01-06 15:10:00,56.66,56.71,56.63,56.71,36953.0,40.813,40.849,40.7914,40.849,36953.0
2016-01-06 15:15:00,56.7,56.75,56.66,56.74,32691.0,40.8418,40.8778,40.813,40.8706,32691.0
2016-01-06 15:20:00,56.75,56.77,56.71,56.76,42545.0,40.8778,40.8922,40.849,40.885,42545.0
2016-01-06 15:25:00,56.76,56.84,56.75,56.8,84526.0,40.885,40.9426,40.8778,40.9138,84526.0
2016-01-06 15:30:00,56.8,56.86,56.77,56.82,60658.0,40.9138,40.957,40.8922,40.9282,60658.0
2016-01-06 15:35:00,56.82,56.89,56.79,56.82,57857.0,40.9282,40.9786,40.9066,40.9282,57857.0
2016-01-06 15:40:00,56.81,56.82,56.64,56.65,111672.0,40.921,40.9282,40.7986,40.8058,111672.0
2016-01-06 15:45:00,56.65,56.73,56.65,56.73,93641.0,40.8058,40.8634,40.8058,40.8634,93641.0
2016-01-06 15:50:00,56.73,56.74,56.6,56.69,123416.0,40.8634,40.8706,40.7697,40.8346,123416.0
2016-01-06 15:55:00,56.69,56.75,56.68,56.74,327287.0,40.8346,40.8778,40.8274,40.8706,327287.0
2016-01-07 09:30:00,55.7,55.73,55.56,55.66,98498.0,40.4418,40.4636,40.3401,40.4128,98498.0
2016-01-07 09:35:00,55.65,55.84,55.62,55.79,27515.0,40.4055,40.5434,40.3837,40.5071,27515.0
2016-01-07 09:40:00,55.8,55.86,55.65,55.75,46771.0,40.5144,40.558,40.4055,40.4781,46771.0
2016-01-07 09:45:00,55.73,55.78,55.65,55.78,37253.0,40.4636,40.4999,40.4055,40.4999,37253.0
2016-01-07 09:50:00,55.77,55.78,55.66,55.73,48140.0,40.4926,40.4999,40.4128,40.4636,48140.0
2016-01-07 09:55:00,55.73,55.91,55.73,55.87,48121.0,40.4636,40.5943,40.4636,40.5652,48121.0
2016-01-07 10:00:00,55.87,55.93,55.84,55.88,31495.0,40.5652,40.6088,40.5434,40.5725,31495.0
2016-01-07 10:05:00,55.87,55.89,55.82,55.83,50049.0,40.5652,40.5797,40.5289,40.5362,50049.0
2016-01-07 10:10:00,55.83,55.83,55.76,55.8,59388.0,40.5362,40.5362,40.4854,40.5144,59388.0
2016-01-07 10:15:00,55.8,55.96,55.8,55.96,111629.0,40.5144,40.6306,40.5144,40.6306,111629.0
2016-01-07 10:20:00,55.96,55.96,55.7,55.72,76278.0,40.6306,40.6306,40.4418,40.4563,76278.0
2016-01-07 10:25:00,55.73,55.75,55.68,55.69,51814.0,40.4636,40.4781,40.4273,40.4345,51814.0
2016-01-07 10:30:00,55.69,55.82,55.69,55.78,63586.0,40.4345,40.5289,40.4345,40.4999,63586.0
2016-01-07 10:35:00,55.77,55.77,55.7,55.73,82393.0,40.4926,40.4926,40.4418,40.4636,82393.0
2016-01-07 10:40:00,55.74,55.74,55.67,55.7,43421.0,40.4708,40.4708,40.42,40.4418,43421.0
2016-01-07 10:45:00,55.7,55.76,55.68,55.73,36822.0,40.4418,40.4854,40.4273,40.4636,36822.0
2016-01-07 10:50:00,55.74,55.86,55.74,55.81,57497.0,40.4708,40.558,40.4708,40.5217,57497.0
2016-01-07 10:55:00,55.8,55.84,55.72,55.74,23977.0,40.5144,40.5434,40.4563,40.4708,23977.0
2016-01-07 11:00:00,55.73,55.75,55.7,55.71,37160.0,40.4636,40.4781,40.4418,40.4491,37160.0
2016-01-07 11:05:00,55.71,55.72,55.58,55.65,49635.0,40.4491,40.4563,40.3547,40.4055,49635.0
2016-01-07 11:10:00,55.65,55.69,55.57,55.58,41382.0,40.4055,40.4345,40.3474,40.3547,41382.0
2016-01-07 11:15:00,55.57,55.66,55.56,55.63,139568.0,40.3474,40.4128,40.3401,40.391,139568.0
2016-01-07 11:20:00,55.63,55.72,55.63,55.67,35959.0,40.391,40.4563,40.391,40.42,35959.0
2016-01-07 11:25:00,55.68,55.74,55.65,55.73,33796.0,40.4273,40.4708,40.4055,40.4636,33796.0
2016-01-07 11:30:00,55.72,55.79,55.72,55.78,55655.0,40.4563,40.5071,40.4563,40.4999,55655.0
2016-01-07 11:35:00,55.79,55.87,55.78,55.86,27273.0,40.5071,40.5652,40.4999,40.558,27273.0
2016-01-07 11:40:00,55.87,55.92,55.85,55.9,34639.0,40.5652,40.6015,40.5507,40.587,34639.0
2016-01-07 11:45:00,55.89,55.89,55.76,55.78,47202.0,40.5797,40.5797,40.4854,40.4999,47202.0
2016-01-07 11:50:00,55.78,55.78,55.69,55.72,42376.0,40.4999,40.4999,40.4345,40.4563,42376.0
2016-01-07 11:55:00,55.72,55.76,55.69,55.72,21997.0,40.4563,40.4854,40.4345,40.4563,21997.0
2016-01-07 12:00:00,55.73,55.76,55.7,55.74,36595.0,40.4636,40.4854,40.4418,40.4708,36595.0
2016-01-07 12:05:00,55.74,55.78,55.7,55.74,45310.0,40.4708,40.4999,40.4418,40.4708,45310.0
2016-01-07 12:10:00,55.74,55.77,55.69,55.74,16922.0,40.4708,40.4926,40.4345,40.4708,16922.0
2016-01-07 12:15:00,55.74,55.75,55.66,55.68,31070.0,40.4708,40.4781,40.4128,40.4273,31070.0
2016-01-07 12:20:00,55.69,55.73,55.65,55.66,22922.0,40.4345,40.4636,40.4055,40.4128,22922.0
2016-01-07 12:25:00,55.66,55.68,55.65,55.68,68593.0,40.4128,40.4273,40.4055,40.4273,68593.0
2016-01-07 12:30:00,55.68,55.78,55.67,55.75,28876.0,40.4273,40.4999,40.42,40.4781,28876.0
2016-01-07 12:35:00,55.75,55.75,55.64,55.67,22326.0,40.4781,40.4781,40.3982,40.42,22326.0
2016-01-07 12:40:00,55.67,55.74,55.66,55.71,22605.0,40.42,40.4708,40.4128,40.4491,22605.0
2016-01-07 12:45:00,55.71,55.77,55.71,55.73,36215.0,40.4491,40.4926,40.4491,40.4636,36215.0
2016-01-07 12:50:00,55.74,55.82,55.74,55.79,46050.0,40.4708,40.5289,40.4708,40.5071,46050.0
2016-01-07 12:55:00,55.79,55.81,55.67,55.72,60668.0,40.5071,40.5217,40.42,40.4563,60668.0
2016-01-07 13:00:00,55.72,55.76,55.69,55.76,22649.0,40.4563,40.4854,40.4345,40.4854,22649.0
2016-01-07 13:05:00,55.75,55.75,55.64,55.65,25188.0,40.4781,40.4781,40.3982,40.4055,25188.0
2016-01-07 13:10:00,55.64,55.68,55.55,55.64,28833.0,40.3982,40.4273,40.3329,40.3982,28833.0
2016-01-07 13:15:00,55.63,55.63,55.52,55.52,24802.0,40.391,40.391,40.3111,40.3111,24802.0
2016-01-07 13:20:00,55.54,55.58,55.48,55.57,26830.0,40.3256,40.3547,40.2821,40.3474,26830.0
2016-01-07 13:25:00,55.58,55.65,55.55,55.58,28609.0,40.3547,40.4055,40.3329,40.3547,28609.0
2016-01-07 13:30:00,55.57,55.57,55.42,55.49,28962.0,40.3474,40.3474,40.2385,40.2893,28962.0
2016-01-07 13:35:00,55.5,55.53,55.35,55.41,44942.0,40.2966,40.3184,40.1877,40.2312,44942.0
2016-01-07 13:40:00,55.41,55.45,55.36,55.42,36035.0,40.2312,40.2603,40.1949,40.2385,36035.0
2016-01-07 13:45:00,55.43,55.47,55.38,55.46,30074.0,40.2458,40.2748,40.2095,40.2675,30074.0
2016-01-07 13:50:00,55.46,55.48,55.4,55.41,33411.0,40.2675,40.2821,40.224,40.2312,33411.0
2016-01-07 13:55:00,55.41,55.47,55.34,55.36,46978.0,40.2312,40.2748,40.1804,40.1949,46978.0
2016-01-07 14:00:00,55.37,55.38,55.23,55.26,49021.0,40.2022,40.2095,40.1005,40.1223,49021.0
2016-01-07 14:05:00,55.25,55.27,55.17,55.23,38018.0,40.1151,40.1296,40.057,40.1005,38018.0
2016-01-07 14:10:00,55.22,55.31,55.19,55.2,47659.0,40.0933,40.1586,40.0715,40.0788,47659.0
2016-01-07 14:15:00,55.21,55.32,55.17,55.31,32748.0,40.086,40.1659,40.057,40.1586,32748.0
2016-01-07 14:20:00,55.3,55.32,55.22,55.23,30564.0,40.1514,40.1659,40.0933,40.1005,30564.0
2016-01-07 14:25:00,55.23,55.27,55.22,55.23,69607.0,40.1005,40.1296,40.0933,40.1005,69607.0
2016-01-07 14:30:00,55.23,55.25,55.13,55.19,50255.0,40.1005,40.1151,40.0279,40.0715,50255.0
2016-01-07 14:35:00,55.2,55.3,55.18,55.29,51471.0,40.0788,40.1514,40.0642,40.1441,51471.0
2016-01-07 14:40:00,55.3,55.32,55.22,55.28,53143.0,40.1514,40.1659,40.0933,40.1368,53143.0
2016-01-07 14:45:00,55.3,55.37,55.26,55.35,34558.0,40.1514,40.2022,40.1223,40.1877,34558.0
2016-01-07 14:50:00,55.34,55.36,55.26,55.28,53074.0,40.1804,40.1949,40.1223,40.1368,53074.0
2016-01-07 14:55:00,55.28,55.31,55.13,55.15,55207.0,40.1368,40.1586,40.0279,40.0425,55207.0
2016-01-07 15:00:00,55.15,55.18,55.07,55.09,74326.0,40.0425,40.0642,39.9844,39.9989,74326.0
2016-01-07 15:05:00,55.08,55.22,55.06,55.22,84499.0,39.9916,40.0933,39.9771,40.0933,84499.0
2016-01-07 15:10:00,55.22,55.28,55.13,55.17,77661.0,40.0933,40.1368,40.0279,40.057,77661.0
2016-01-07 15:15:00,55.17,55.22,55.1,55.14,91988.0,40.057,40.0933,40.0062,40.0352,91988.0
2016-01-07 15:20:00,55.14,55.14,55.0,55.04,107068.0,40.0352,40.0352,39.9335,39.9626,107068.0
2016-01-07 15:25:00,55.04,55.04,54.91,54.94,99198.0,39.9626,39.9626,39.8682,39.89,99198.0
2016-01-07 15:30:00,54.94,55.1,54.93,55.1,123889.0,39.89,40.0062,39.8827,40.0062,123889.0
2016-01-07 15:35:00,55.1,55.2,55.03,55.13,96859.0,40.0062,40.0788,39.9553,40.0279,96859.0
2016-01-07 15:40:00,55.13,55.14,55.07,55.08,103638.0,40.0279,40.0352,39.9844,39.9916,103638.0
2016-01-07 15:45:00,55.07,55.24,55.03,55.19,128986.0,39.9844,40.1078,39.9553,40.0715,128986.0
2016-01-07 15:50:00,55.18,55.23,55.11,55.22,162595.0,40.0642,40.1005,40.0134,40.0933,162595.0
2016-01-07 15:55:00,55.21,55.29,55.09,55.11,325644.0,40.086,40.1441,39.9989,40.0134,325644.0
2016-01-08 09:30:00,55.17,55.42,55.06,55.4,83881.0,40.057,40.2385,39.9771,40.224,83881.0
2016-01-08 09:35:00,55.37,55.47,55.35,55.45,38744.0,40.2022,40.2748,40.1877,40.2603,38744.0
2016-01-08 09:40:00,55.43,55.55,55.38,55.41,31808.0,40.2458,40.3329,40.2095,40.2312,31808.0
2016-01-08 09:45:00,55.38,55.48,55.36,55.43,26738.0,40.2095,40.2821,40.1949,40.2458,26738.0
2016-01-08 09:50:00,55.42,55.53,55.38,55.46,38429.0,40.2385,40.3184,40.2095,40.2675,38429.0
2016-01-08 09:55:00,55.45,55.6,55.45,55.57,38446.0,40.2603,40.3692,40.2603,40.3474,38446.0
2016-01-08 10:00:00,55.56,55.6,55.35,55.37,55856.0,40.3401,40.3692,40.1877,40.2022,55856.0
2016-01-08 10:05:00,55.37,55.41,55.28,55.28,62759.0,40.2022,40.2312,40.1368,40.1368,62759.0
2016-01-08 10:10:00,55.28,55.35,55.25,55.31,50055.0,40.1368,40.1877,40.1151,40.1586,50055.0
2016-01-08 10:15:00,55.32,55.41,55.3,55.38,53417.0,40.1659,40.2312,40.1514,40.2095,53417.0
2016-01-08 10:20:00,55.38,55.54,55.38,55.54,62723.0,40.2095,40.3256,40.2095,40.3256,62723.0
2016-01-08 10:25:00,55.54,55.63,55.52,55.53,44821.0,40.3256,40.391,40.3111,40.3184,44821.0
2016-01-08 10:30:00,55.54,55.61,55.51,55.58,37872.0,40.3256,40.3764,40.3038,40.3547,37872.0
2016-01-08 10:35:00,55.6,55.61,55.51,55.54,43687.0,40.3692,40.3764,40.3038,40.3256,43687.0
2016-01-08 10:40:00,55.55,55.64,55.53,55.6,36845.0,40.3329,40.3982,40.3184,40.3692,36845.0
2016-01-08 10:45:00,55.6,55.82,55.57,55.82,55155.0,40.3692,40.5289,40.3474,40.5289,55155.0
2016-01-08 10:50:00,55.81,55.81,55.61,55.63,45015.0,40.5217,40.5217,40.3764,40.391,45015.0
2016-01-08 10:55:00,55.63,55.7,55.57,55.58,125942.0,40.391,40.4418,40.3474,40.3547,125942.0
2016-01-08 11:00:00,55.58,55.65,55.57,55.61,57915.0,40.3547,40.4055,40.3474,40.3764,57915.0
2016-01-08 11:05:00,55.62,55.66,55.56,55.66,39349.0,40.3837,40.4128,40.3401,40.4128,39349.0
2016-01-08 11:10:00,55.67,55.68,55.62,55.67,31347.0,40.42,40.4273,40.3837,40.42,31347.0
2016-01-08 11:15:00,55.66,55.68,55.58,55.59,30205.0,40.4128,40.4273,40.3547,40.3619,30205.0
2016-01-08 11:20:00,55.58,55.61,55.52,55.57,29427.0,40.3547,40.3764,40.3111,40.3474,29427.0
2016-01-08 11:25:00,55.57,55.6,55.47,55.5,41650.0,40.3474,40.3692,40.2748,40.2966,41650.0
2016-01-08 11:30:00,55.49,55.5,55.38,55.4,26892.0,40.2893,40.2966,40.2095,40.224,26892.0
2016-01-08 11:35:00,55.39,55.45,55.36,55.43,41252.0,40.2167,40.2603,40.1949,40.2458,41252.0
2016-01-08 11:40:00,55.43,55.48,55.37,55.47,29153.0,40.2458,40.2821,40.2022,40.2748,29153.0
2016-01-08 11:45:00,55.48,55.54,55.47,55.54,31199.0,40.2821,40.3256,40.2748,40.3256,31199.0
2016-01-08 11:50:00,55.54,55.68,55.49,55.66,33627.0,40.3256,40.4273,40.2893,40.4128,33627.0
2016-01-08 11:55:00,55.66,55.67,55.57,55.59,40076.0,40.4128,40.42,40.3474,40.3619,40076.0
2016-01-08 12:00:00,55.6,55.63,55.54,55.54,28577.0,40.3692,40.391,40.3256,40.3256,28577.0
2016-01-08 12:05:00,55.55,55.65,55.55,55.63,36370.0,40.3329,40.4055,40.3329,40.391,36370.0
2016-01-08 12:10:00,55.63,55.66,55.58,55.63,23117.0,40.391,40.4128,40.3547,40.391,23117.0
2016-01-08 12:15:00,55.63,55.66,55.59,55.6,44756.0,40.391,40.4128,40.3619,40.3692,44756.0
2016-01-08 12:20:00,55.6,55.64,55.57,55.61,17258.0,40.3692,40.3982,40.3474,40.3764,17258.0
2016-01-08 12:25:00,55.61,55.64,55.58,55.62,22070.0,40.3764,40.3982,40.3547,40.3837,22070.0
2016-01-08 12:30:00,55.62,55.64,55.54,55.59,17049.0,40.3837,40.3982,40.3256,40.3619,17049.0
2016-01-08 12:35:00,55.59,55.64,55.55,55.58,35951.0,40.3619,40.3982,40.3329,40.3547,35951.0
2016-01-08 12:40:00,55.58,55.63,55.58,55.59,19705.0,40.3547,40.391,40.3547,40.3619,19705.0
2016-01-08 12:45:00,55.61,55.72,55.6,55.7,20270.0,40.3764,40.4563,40.3692,40.4418,20270.0
2016-01-08 12:50:00,55.7,55.72,55.62,55.72,19288.0,40.4418,40.4563,40.3837,40.4563,19288.0
2016-01-08 12:55:00,55.72,55.76,55.68,55.72,23028.0,40.4563,40.4854,40.4273,40.4563,23028.0
2016-01-08 13:00:00,55.71,55.77,55.71,55.73,70152.0,40.4491,40.4926,40.4491,40.4636,70152.0
2016-01-08 13:05:00,55.72,55.73,55.65,55.68,25084.0,40.4563,40.4636,40.4055,40.4273,25084.0
2016-01-08 13:10:00,55.67,55.73,55.65,55.73,31293.0,40.42,40.4636,40.4055,40.4636,31293.0
2016-01-08 13:15:00,55.72,55.76,55.66,55.75,25739.0,40.4563,40.4854,40.4128,40.4781,25739.0
2016-01-08 13:20:00,55.75,55.77,55.68,55.7,24806.0,40.4781,40.4926,40.4273,40.4418,24806.0
2016-01-08 13:25:00,55.69,55.75,55.67,55.73,26603.0,40.4345,40.4781,40.42,40.4636,26603.0
2016-01-08 13:30:00,55.73,55.77,55.73,55.77,22321.0,40.4636,40.4926,40.4636,40.4926,22321.0
2016-01-08 13:35:00,55.77,55.81,55.77,55.79,19507.0,40.4926,40.5217,40.4926,40.5071,19507.0
2016-01-08 13:40:00,55.8,55.82,55.77,55.78,16876.0,40.5144,40.5289,40.4926,40.4999,16876.0
2016-01-08 13:45:00,55.78,55.79,55.73,55.73,63798.0,40.4999,40.5071,40.4636,40.4636,63798.0
2016-01-08 13:50:00,55.74,55.78,55.72,55.77,31680.0,40.4708,40.4999,40.4563,40.4926,31680.0
2016-01-08 13:55:00,55.77,55.78,55.73,55.77,29997.0,40.4926,40.4999,40.4636,40.4926,29997.0
2016-01-08 14:00:00,55.77,55.87,55.77,55.86,31075.0,40.4926,40.5652,40.4926,40.558,31075.0
2016-01-08 14:05:00,55.86,55.86,55.79,55.81,23963.0,40.558,40.558,40.5071,40.5217,23963.0
2016-01-08 14:10:00,55.81,55.82,55.74,55.78,21544.0,40.5217,40.5289,40.4708,40.4999,21544.0
2016-01-08 14:15:00,55.78,55.81,55.73,55.8,33483.0,40.4999,40.5217,40.4636,40.5144,33483.0
2016-01-08 14:20:00,55.79,55.84,55.79,55.8,57803.0,40.5071,40.5434,40.5071,40.5144,57803.0
2016-01-08 14:25:00,55.8,55.84,55.79,55.79,76725.0,40.5144,40.5434,40.5071,40.5071,76725.0
2016-01-08 14:30:00,55.79,55.87,55.79,55.81,57523.0,40.5071,40.5652,40.5071,40.5217,57523.0
2016-01-08 14:35:00,55.8,55.87,55.79,55.82,46832.0,40.5144,40.5652,40.5071,40.5289,46832.0
2016-01-08 14:40:00,55.81,55.93,55.79,55.93,60851.0,40.5217,40.6088,40.5071,40.6088,60851.0
2016-01-08 14:45:00,55.93,55.94,55.87,55.87,24895.0,40.6088,40.616,40.5652,40.5652,24895.0
2016-01-08 14:50:00,55.87,55.88,55.75,55.82,38575.0,40.5652,40.5725,40.4781,40.5289,38575.0
2016-01-08 14:55:00,55.81,55.82,55.72,55.75,35553.0,40.5217,40.5289,40.4563,40.4781,35553.0
2016-01-08 15:00:00,55.74,55.78,55.69,55.77,45214.0,40.4708,40.4999,40.4345,40.4926,45214.0
2016-01-08 15:05:00,55.77,55.78,55.69,55.74,41577.0,40.4926,40.4999,40.4345,40.4708,41577.0
2016-01-08 15:10:00,55.73,55.77,55.64,55.68,43665.0,40.4636,40.4926,40.3982,40.4273,43665.0
2016-01-08 15:15:00,55.68,55.75,55.65,55.65,72130.0,40.4273,40.4781,40.4055,40.4055,72130.0
2016-01-08 15:20:00,55.65,55.68,55.6,55.64,46929.0,40.4055,40.4273,40.3692,40.3982,46929.0
2016-01-08 15:25:00,55.65,55.69,55.54,55.59,55120.0,40.4055,40.4345,40.3256,40.3619,55120.0
2016-01-08 15:30:00,55.58,55.59,55.48,55.48,60351.0,40.3547,40.3619,40.2821,40.2821,60351.0
2016-01-08 15:35:00,55.48,55.52,55.43,55.44,52996.0,40.2821,40.3111,40.2458,40.253,52996.0
2016-01-08 15:40:00,55.44,55.47,55.38,55.39,78922.0,40.253,40.2748,40.2095,40.2167,78922.0
2016-01-08 15:45:00,55.39,55.39,55.24,55.26,117690.0,40.2167,40.2167,40.1078,40.1223,117690.0
2016-01-08 15:50:00,55.27,55.31,55.2,55.21,82711.0,40.1296,40.1586,40.0788,40.086,82711.0
2016-01-08 15:55:00,55.21,55.3,55.19,55.27,157634.0,40.086,40.1514,40.0715,40.1296,157634.0
2016-01-11 09:30:00,55.39,55.62,55.38,55.47,53976.0,40.2167,40.3837,40.2095,40.2748,53976.0
2016-01-11 09:35:00,55.5,55.65,55.49,55.54,41843.0,40.2966,40.4055,40.2893,40.3256,41843.0
2016-01-11 09:40:00,55.54,55.67,55.53,55.66,23813.0,40.3256,40.42,40.3184,40.4128,23813.0
2016-01-11 09:45:00,55.64,55.68,55.54,55.54,45357.0,40.3982,40.4273,40.3256,40.3256,45357.0
2016-01-11 09:50:00,55.52,55.6,55.49,55.6,29061.0,40.3111,40.3692,40.2893,40.3692,29061.0
2016-01-11 09:55:00,55.61,55.66,55.54,55.63,22914.0,40.3764,40.4128,40.3256,40.391,22914.0
2016-01-11 10:00:00,55.62,55.66,55.52,55.56,47844.0,40.3837,40.4128,40.3111,40.3401,47844.0
2016-01-11 10:05:00,55.56,55.61,55.48,55.54,31357.0,40.3401,40.3764,40.2821,40.3256,31357.0
2016-01-11 10:10:00,55.55,55.57,55.52,55.52,49895.0,40.3329,40.3474,40.3111,40.3111,49895.0
2016-01-11 10:15:00,55.52,55.53,55.41,55.45,52956.0,40.3111,40.3184,40.2312,40.2603,52956.0
2016-01-11 10:20:00,55.46,55.6,55.45,55.59,34000.0,40.2675,40.3692,40.2603,40.3619,34000.0
2016-01-11 10:25:00,55.6,55.61,55.56,55.59,17116.0,40.3692,40.3764,40.3401,40.3619,17116.0
2016-01-11 10:30:00,55.6,55.71,55.59,55.7,37336.0,40.3692,40.4491,40.3619,40.4418,37336.0
2016-01-11 10:35:00,55.7,55.73,55.64,55.64,26149.0,40.4418,40.4636,40.3982,40.3982,26149.0
2016-01-11 10:40:00,55.64,55.69,55.61,55.68,34587.0,40.3982,40.4345,40.3764,40.4273,34587.0
2016-01-11 10:45:00,55.68,55.69,55.52,55.56,30590.0,40.4273,40.4345,40.3111,40.3401,30590.0
2016-01-11 10:50:00,55.56,55.58,55.44,55.47,54460.0,40.3401,40.3547,40.253,40.2748,54460.0
2016-01-11 10:55:00,55.47,55.49,55.39,55.43,40093.0,40.2748,40.2893,40.2167,40.2458,40093.0
2016-01-11 11:00:00,55.43,55.48,55.37,55.41,62051.0,40.2458,40.2821,40.2022,40.2312,62051.0
2016-01-11 11:05:00,55.4,55.45,55.37,55.45,48434.0,40.224,40.2603,40.2022,40.2603,48434.0
2016-01-11 11:10:00,55.44,55.52,55.44,55.5,60141.0,40.253,40.3111,40.253,40.2966,60141.0
2016-01-11 11:15:00,55.51,55.63,55.5,55.59,42194.0,40.3038,40.391,40.2966,40.3619,42194.0
2016-01-11 11:20:00,55.59,55.61,55.51,55.56,88791.0,40.3619,40.3764,40.3038,40.3401,88791.0
2016-01-11 11:25:00,55.55,55.57,55.49,55.55,300924.0,40.3329,40.3474,40.2893,40.3329,300924.0
2016-01-11 11:30:00,55.55,55.55,55.4,55.44,33257.0,40.3329,40.3329,40.224,40.253,33257.0
2016-01-11 11:35:00,55.43,55.56,55.41,55.5,40309.0,40.2458,40.3401,40.2312,40.2966,40309.0
2016-01-11 11:40:00,55.5,55.59,55.48,55.49,36773.0,40.2966,40.3619,40.2821,40.2893,36773.0
2016-01-11 11:45:00,55.48,55.61,55.48,55.58,49418.0,40.2821,40.3764,40.2821,40.3547,49418.0
2016-01-11 11:50:00,55.57,55.66,55.54,55.65,18083.0,40.3474,40.4128,40.3256,40.4055,18083.0
2016-01-11 11:55:00,55.66,55.69,55.59,55.65,22215.0,40.4128,40.4345,40.3619,40.4055,22215.0
2016-01-11 12:00:00,55.65,55.68,55.62,55.66,25874.0,40.4055,40.4273,40.3837,40.4128,25874.0
2016-01-11 12:05:00,55.65,55.68,55.63,55.65,18247.0,40.4055,40.4273,40.391,40.4055,18247.0
2016-01-11 12:10:00,55.65,55.68,55.6,55.6,20411.0,40.4055,40.4273,40.3692,40.3692,20411.0
2016-01-11 12:15:00,55.6,55.64,55.57,55.59,19903.0,40.3692,40.3982,40.3474,40.3619,19903.0
2016-01-11 12:20:00,55.59,55.59,55.53,55.55,22560.0,40.3619,40.3619,40.3184,40.3329,22560.0
2016-01-11 12:25:00,55.54,55.55,55.51,55.51,26182.0,40.3256,40.3329,40.3038,40.3038,26182.0
2016-01-11 12:30:00,55.51,55.55,55.48,55.51,21511.0,40.3038,40.3329,40.2821,40.3038,21511.0
2016-01-11 12:35:00,55.5,55.54,55.46,55.47,23353.0,40.2966,40.3256,40.2675,40.2748,23353.0
2016-01-11 12:40:00,55.46,55.47,55.4,55.45,22299.0,40.2675,40.2748,40.224,40.2603,22299.0
2016-01-11 12:45:00,55.46,55.48,55.44,55.46,19118.0,40.2675,40.2821,40.253,40.2675,19118.0
2016-01-11 12:50:00,55.46,55.5,55.43,55.47,21590.0,40.2675,40.2966,40.2458,40.2748,21590.0
2016-01-11 12:55:00,55.47,55.52,55.44,55.52,41632.0,40.2748,40.3111,40.253,40.3111,41632.0
2016-01-11 13:00:00,55.51,55.62,55.5,55.59,57857.0,40.3038,40.3837,40.2966,40.3619,57857.0
2016-01-11 13:05:00,55.58,55.59,55.53,55.55,26992.0,40.3547,40.3619,40.3184,40.3329,26992.0
2016-01-11 13:10:00,55.54,55.55,55.41,55.44,44178.0,40.3256,40.3329,40.2312,40.253,44178.0
2016-01-11 13:15:00,55.44,55.53,55.44,55.49,28419.0,40.253,40.3184,40.253,40.2893,28419.0
2016-01-11 13:20:00,55.48,55.5,55.46,55.49,14868.0,40.2821,40.2966,40.2675,40.2893,14868.0
2016-01-11 13:25:00,55.49,55.51,55.43,55.44,41927.0,40.2893,40.3038,40.2458,40.253,41927.0
2016-01-11 13:30:00,55.44,55.5,55.44,55.47,37280.0,40.253,40.2966,40.253,40.2748,37280.0
2016-01-11 13:35:00,55.47,55.48,55.35,55.42,30186.0,40.2748,40.2821,40.1877,40.2385,30186.0
2016-01-11 13:40:00,55.41,55.43,55.38,55.41,34978.0,40.2312,40.2458,40.2095,40.2312,34978.0
2016-01-11 13:45:00,55.42,55.42,55.35,55.38,51951.0,40.2385,40.2385,40.1877,40.2095,51951.0
2016-01-11 13:50:00,55.37,55.41,55.32,55.4,45778.0,40.2022,40.2312,40.1659,40.224,45778.0
2016-01-11 13:55:00,55.4,55.45,55.37,55.41,29589.0,40.224,40.2603,40.2022,40.2312,29589.0
2016-01-11 14:00:00,55.42,55.51,55.38,55.49,46020.0,40.2385,40.3038,40.2095,40.2893,46020.0
2016-01-11 14:05:00,55.49,55.59,55.49,55.55,29347.0,40.2893,40.3619,40.2893,40.3329,29347.0
2016-01-11 14:10:00,55.55,55.64,55.48,55.5,44118.0,40.3329,40.3982,40.2821,40.2966,44118.0
2016-01-11 14:15:00,55.49,55.64,55.49,55.58,37752.0,40.2893,40.3982,40.2893,40.3547,37752.0
2016-01-11 14:20:00,55.59,55.63,55.55,55.62,68780.0,40.3619,40.391,40.3329,40.3837,68780.0
2016-01-11 14:25:00,55.62,55.69,55.57,55.63,67939.0,40.3837,40.4345,40.3474,40.391,67939.0
2016-01-11 14:30:00,55.64,55.66,55.58,55.62,38851.0,40.3982,40.4128,40.3547,40.3837,38851.0
2016-01-11 14:35:00,55.63,55.67,55.57,55.67,37744.0,40.391,40.42,40.3474,40.42,37744.0
2016-01-11 14:40:00,55.67,55.72,55.59,55.65,46473.0,40.42,40.4563,40.3619,40.4055,46473.0
2016-01-11 14:45:00,55.65,55.67,55.58,55.62,58107.0,40.4055,40.42,40.3547,40.3837,58107.0
2016-01-11 14:50:00,55.62,55.65,55.58,55.59,36391.0,40.3837,40.4055,40.3547,40.3619,36391.0
2016-01-11 14:55:00,55.59,55.61,55.57,55.6,26849.0,40.3619,40.3764,40.3474,40.3692,26849.0
2016-01-11 15:00:00,55.6,55.65,55.57,55.65,90826.0,40.3692,40.4055,40.3474,40.4055,90826.0
2016-01-11 15:05:00,55.64,55.64,55.56,55.6,53004.0,40.3982,40.3982,40.3401,40.3692,53004.0
2016-01-11 15:10:00,55.59,55.59,55.52,55.53,30694.0,40.3619,40.3619,40.3111,40.3184,30694.0
2016-01-11 15:15:00,55.53,55.55,55.47,55.54,42014.0,40.3184,40.3329,40.2748,40.3256,42014.0
2016-01-11 15:20:00,55.53,55.73,55.52,55.72,49149.0,40.3184,40.4636,40.3111,40.4563,49149.0
2016-01-11 15:25:00,55.72,55.83,55.71,55.78,154169.0,40.4563,40.5362,40.4491,40.4999,154169.0
2016-01-11 15:30:00,55.79,55.87,55.76,55.84,165425.0,40.5071,40.5652,40.4854,40.5434,165425.0
2016-01-11 15:35:00,55.84,55.98,55.78,55.92,101389.0,40.5434,40.6451,40.4999,40.6015,101389.0
2016-01-11 15:40:00,55.92,56.04,55.9,56.02,169465.0,40.6015,40.6887,40.587,40.6741,169465.0
2016-01-11 15:45:00,56.03,56.03,55.84,55.89,98674.0,40.6814,40.6814,40.5434,40.5797,98674.0
2016-01-11 15:50:00,55.89,56.03,55.89,56.03,140221.0,40.5797,40.6814,40.5797,40.6814,140221.0
2016-01-11 15:55:00,56.04,56.04,55.89,55.9,340777.0,40.6887,40.6887,40.5797,40.587,340777.0
2016-01-12 09:30:00,56.21,56.31,56.01,56.19,45521.0,40.8121,40.8847,40.6669,40.7976,45521.0
2016-01-12 09:35:00,56.18,56.32,56.17,56.3,34901.0,40.7903,40.892,40.783,40.8774,34901.0
2016-01-12 09:40:00,56.29,56.35,56.28,56.28,34104.0,40.8702,40.9137,40.8629,40.8629,34104.0
2016-01-12 09:45:00,56.27,56.34,56.27,56.29,77962.0,40.8557,40.9065,40.8557,40.8702,77962.0
2016-01-12 09:50:00,56.29,56.32,56.21,56.21,59239.0,40.8702,40.892,40.8121,40.8121,59239.0
2016-01-12 09:55:00,56.2,56.27,56.16,56.18,26436.0,40.8048,40.8557,40.7758,40.7903,26436.0
2016-01-12 10:00:00,56.19,56.21,56.08,56.12,33036.0,40.7976,40.8121,40.7177,40.7467,33036.0
2016-01-12 10:05:00,56.12,56.16,56.06,56.13,19779.0,40.7467,40.7758,40.7032,40.754,19779.0
2016-01-12 10:10:00,56.14,56.2,56.06,56.06,38789.0,40.7613,40.8048,40.7032,40.7032,38789.0
2016-01-12 10:15:00,56.05,56.08,55.99,56.03,18700.0,40.6959,40.7177,40.6524,40.6814,18700.0
2016-01-12 10:20:00,56.05,56.09,55.98,56.0,23656.0,40.6959,40.725,40.6451,40.6596,23656.0
2016-01-12 10:25:00,56.0,56.08,55.97,56.07,31382.0,40.6596,40.7177,40.6378,40.7104,31382.0
2016-01-12 10:30:00,56.06,56.16,56.06,56.16,34569.0,40.7032,40.7758,40.7032,40.7758,34569.0
2016-01-12 10:35:00,56.15,56.2,56.11,56.13,20929.0,40.7685,40.8048,40.7395,40.754,20929.0
2016-01-12 10:40:00,56.12,56.17,56.06,56.14,20283.0,40.7467,40.783,40.7032,40.7613,20283.0
2016-01-12 10:45:00,56.13,56.13,56.0,56.03,21641.0,40.754,40.754,40.6596,40.6814,21641.0
2016-01-12 10:50:00,56.04,56.14,56.03,56.12,23938.0,40.6887,40.7613,40.6814,40.7467,23938.0
2016-01-12 10:55:00,56.11,56.15,56.11,56.15,25633.0,40.7395,40.7685,40.7395,40.7685,25633.0
2016-01-12 11:00:00,56.14,56.15,56.09,56.12,27932.0,40.7613,40.7685,40.725,40.7467,27932.0
2016-01-12 11:05:00,56.12,56.12,56.05,56.08,21110.0,40.7467,40.7467,40.6959,40.7177,21110.0
2016-01-12 11:10:00,56.08,56.08,56.0,56.03,80034.0,40.7177,40.7177,40.6596,40.6814,80034.0
2016-01-12 11:15:00,56.03,56.14,56.0,56.12,35610.0,40.6814,40.7613,40.6596,40.7467,35610.0
2016-01-12 11:20:00,56.12,56.13,56.05,56.05,26708.0,40.7467,40.754,40.6959,40.6959,26708.0
2016-01-12 11:25:00,56.05,56.06,56.02,56.05,32742.0,40.6959,40.7032,40.6741,40.6959,32742.0
2016-01-12 11:30:00,56.04,56.04,55.95,56.01,30914.0,40.6887,40.6887,40.6233,40.6669,30914.0
2016-01-12 11:35:00,56.0,56.01,55.96,56.0,34287.0,40.6596,40.6669,40.6306,40.6596,34287.0
2016-01-12 11:40:00,56.0,56.07,56.0,56.04,32204.0,40.6596,40.7104,40.6596,40.6887,32204.0
2016-01-12 11:45:00,56.03,56.1,56.01,56.07,49244.0,40.6814,40.7322,40.6669,40.7104,49244.0
2016-01-12 11:50:00,56.06,56.08,56.02,56.03,51430.0,40.7032,40.7177,40.6741,40.6814,51430.0
2016-01-12 11:55:00,56.03,56.06,56.02,56.05,22467.0,40.6814,40.7032,40.6741,40.6959,22467.0
2016-01-12 12:00:00,56.05,56.13,56.03,56.13,34801.0,40.6959,40.754,40.6814,40.754,34801.0
2016-01-12 12:05:00,56.13,56.13,56.07,56.08,28541.0,40.754,40.754,40.7104,40.7177,28541.0
2016-01-12 12:10:00,56.07,56.08,55.99,56.01,38419.0,40.7104,40.7177,40.6524,40.6669,38419.0
2016-01-12 12:15:00,56.01,56.05,55.99,56.01,26192.0,40.6669,40.6959,40.6524,40.6669,26192.0
2016-01-12 12:20:00,56.02,56.04,55.98,55.98,28511.0,40.6741,40.6887,40.6451,40.6451,28511.0
2016-01-12 12:25:00,55.99,56.12,55.99,56.1,26136.0,40.6524,40.7467,40.6524,40.7322,26136.0
2016-01-12 12:30:00,56.09,56.11,56.02,56.02,14925.0,40.725,40.7395,40.6741,40.6741,14925.0
2016-01-12 12:35:00,56.02,56.03,55.96,56.0,30323.0,40.6741,40.6814,40.6306,40.6596,30323.0
2016-01-12 12:40:00,55.99,56.02,55.92,55.93,16006.0,40.6524,40.6741,40.6015,40.6088,16006.0
2016-01-12 12:45:00,55.93,56.0,55.9,55.98,22312.0,40.6088,40.6596,40.587,40.6451,22312.0
2016-01-12 12:50:00,55.99,56.02,55.93,55.97,18652.0,40.6524,40.6741,40.6088,40.6378,18652.0
2016-01-12 12:55:00,55.97,55.97,55.84,55.84,18701.0,40.6378,40.6378,40.5434,40.5434,18701.0
2016-01-12 13:00:00,55.85,55.99,55.85,55.92,20989.0,40.5507,40.6524,40.5507,40.6015,20989.0
2016-01-12 13:05:00,55.92,55.98,55.91,55.96,15385.0,40.6015,40.6451,40.5943,40.6306,15385.0
2016-01-12 13:10:00,55.96,56.08,55.96,56.07,16424.0,40.6306,40.7177,40.6306,40.7104,16424.0
2016-01-12 13:15:00,56.06,56.07,55.98,56.02,12061.0,40.7032,40.7104,40.6451,40.6741,12061.0
2016-01-12 13:20:00,56.02,56.02,55.9,55.9,14205.0,40.6741,40.6741,40.587,40.587,14205.0
2016-01-12 13:25:00,55.9,55.91,55.86,55.88,8686.0,40.587,40.5943,40.558,40.5725,8686.0
2016-01-12 13:30:00,55.87,55.92,55.85,55.89,16117.0,40.5652,40.6015,40.5507,40.5797,16117.0
2016-01-12 13:35:00,55.9,55.98,55.89,55.97,18889.0,40.587,40.6451,40.5797,40.6378,18889.0
2016-01-12 13:40:00,55.98,56.01,55.96,56.0,13960.0,40.6451,40.6669,40.6306,40.6596,13960.0
2016-01-12 13:45:00,56.01,56.03,55.99,56.02,12674.0,40.6669,40.6814,40.6524,40.6741,12674.0
2016-01-12 13:50:00,56.02,56.07,56.02,56.03,34290.0,40.6741,40.7104,40.6741,40.6814,34290.0
2016-01-12 13:55:00,56.03,56.04,55.97,55.98,11229.0,40.6814,40.6887,40.6378,40.6451,11229.0
2016-01-12 14:00:00,55.97,56.0,55.87,55.88,42243.0,40.6378,40.6596,40.5652,40.5725,42243.0
2016-01-12 14:05:00,55.88,55.89,55.82,55.87,28388.0,40.5725,40.5797,40.5289,40.5652,28388.0
2016-01-12 14:10:00,55.86,55.95,55.86,55.91,16397.0,40.558,40.6233,40.558,40.5943,16397.0
2016-01-12 14:15:00,55.91,55.91,55.83,55.85,18760.0,40.5943,40.5943,40.5362,40.5507,18760.0
2016-01-12 14:20:00,55.86,55.95,55.82,55.95,35316.0,40.558,40.6233,40.5289,40.6233,35316.0
2016-01-12 14:25:00,55.95,56.0,55.95,55.97,21294.0,40.6233,40.6596,40.6233,40.6378,21294.0
2016-01-12 14:30:00,55.96,56.03,55.95,56.03,38623.0,40.6306,40.6814,40.6233,40.6814,38623.0
2016-01-12 14:35:00,56.03,56.12,56.02,56.11,25630.0,40.6814,40.7467,40.6741,40.7395,25630.0
2016-01-12 14:40:00,56.12,56.12,56.04,56.06,94725.0,40.7467,40.7467,40.6887,40.7032,94725.0
2016-01-12 14:45:00,56.05,56.07,56.0,56.01,16135.0,40.6959,40.7104,40.6596,40.6669,16135.0
2016-01-12 14:50:00,56.01,56.13,55.98,56.13,19088.0,40.6669,40.754,40.6451,40.754,19088.0
2016-01-12 14:55:00,56.13,56.17,56.1,56.16,17831.0,40.754,40.783,40.7322,40.7758,17831.0
2016-01-12 15:00:00,56.16,56.17,56.01,56.06,27541.0,40.7758,40.783,40.6669,40.7032,27541.0
2016-01-12 15:05:00,56.07,56.07,56.01,56.02,23838.0,40.7104,40.7104,40.6669,40.6741,23838.0
2016-01-12 15:10:00,56.02,56.12,56.01,56.08,40718.0,40.6741,40.7467,40.6669,40.7177,40718.0
2016-01-12 15:15:00,56.09,56.2,56.09,56.2,37380.0,40.725,40.8048,40.725,40.8048,37380.0
2016-01-12 15:20:00,56.2,56.3,56.19,56.29,25035.0,40.8048,40.8774,40.7976,40.8702,25035.0
2016-01-12 15:25:00,56.29,56.34,56.24,56.24,40671.0,40.8702,40.9065,40.8339,40.8339,40671.0
2016-01-12 15:30:00,56.24,56.27,56.19,56.22,31775.0,40.8339,40.8557,40.7976,40.8193,31775.0
2016-01-12 15:35:00,56.23,56.37,56.22,56.26,49678.0,40.8266,40.9283,40.8193,40.8484,49678.0
2016-01-12 15:40:00,56.25,56.43,56.25,56.42,60720.0,40.8411,40.9718,40.8411,40.9646,60720.0
2016-01-12 15:45:00,56.42,56.45,56.35,56.38,63405.0,40.9646,40.9863,40.9137,40.9355,63405.0
2016-01-12 15:50:00,56.38,56.4,56.33,56.37,167813.0,40.9355,40.95,40.8992,40.9283,167813.0
2016-01-12 15:55:00,56.37,56.39,56.35,56.36,150038.0,40.9283,40.9428,40.9137,40.921,150038.0
2016-01-13 09:30:00,56.49,56.49,56.32,56.37,57153.0,41.0154,41.0154,40.892,40.9283,57153.0
2016-01-13 09:35:00,56.36,56.42,56.27,56.32,30389.0,40.921,40.9646,40.8557,40.892,30389.0
2016-01-13 09:40:00,56.31,56.37,56.26,56.26,25696.0,40.8847,40.9283,40.8484,40.8484,25696.0
2016-01-13 09:45:00,56.25,56.27,56.22,56.26,26144.0,40.8411,40.8557,40.8193,40.8484,26144.0
2016-01-13 09:50:00,56.25,56.36,56.24,56.35,29106.0,40.8411,40.921,40.8339,40.9137,29106.0
2016-01-13 09:55:00,56.36,56.41,56.33,56.35,30420.0,40.921,40.9573,40.8992,40.9137,30420.0
2016-01-13 10:00:00,56.36,56.37,56.25,56.34,29667.0,40.921,40.9283,40.8411,40.9065,29667.0
2016-01-13 10:05:00,56.36,56.38,56.33,56.37,21878.0,40.921,40.9355,40.8992,40.9283,21878.0
2016-01-13 10:10:00,56.38,56.44,56.32,56.36,26618.0,40.9355,40.9791,40.892,40.921,26618.0
2016-01-13 10:15:00,56.36,56.4,56.34,56.37,17486.0,40.921,40.95,40.9065,40.9283,17486.0
2016-01-13 10:20:00,56.38,56.49,56.38,56.48,20623.0,40.9355,41.0154,40.9355,41.0081,20623.0
2016-01-13 10:25:00,56.48,56.48,56.38,56.42,20286.0,41.0081,41.0081,40.9355,40.9646,20286.0
2016-01-13 10:30:00,56.41,56.41,56.25,56.27,25526.0,40.9573,40.9573,40.8411,40.8557,25526.0
2016-01-13 10:35:00,56.28,56.35,56.25,56.26,22054.0,40.8629,40.9137,40.8411,40.8484,22054.0
2016-01-13 10:40:00,56.26,56.4,56.25,56.39,26252.0,40.8484,40.95,40.8411,40.9428,26252.0
2016-01-13 10:45:00,56.39,56.41,56.29,56.29,37060.0,40.9428,40.9573,40.8702,40.8702,37060.0
2016-01-13 10:50:00,56.29,56.34,56.25,56.29,21415.0,40.8702,40.9065,40.8411,40.8702,21415.0
2016-01-13 10:55:00,56.29,56.39,56.25,56.39,18689.0,40.8702,40.9428,40.8411,40.9428,18689.0
2016-01-13 11:00:00,56.38,56.44,56.36,56.42,28369.0,40.9355,40.9791,40.921,40.9646,28369.0
2016-01-13 11:05:00,56.42,56.5,56.4,56.44,33064.0,40.9646,41.0226,40.95,40.9791,33064.0
2016-01-13 11:10:00,56.44,56.45,56.4,56.45,34090.0,40.9791,40.9863,40.95,40.9863,34090.0
2016-01-13 11:15:00,56.45,56.52,56.44,56.5,36655.0,40.9863,41.0372,40.9791,41.0226,36655.0
2016-01-13 11:20:00,56.5,56.54,56.44,56.47,19463.0,41.0226,41.0517,40.9791,41.0009,19463.0
2016-01-13 11:25:00,56.47,56.47,56.42,56.45,52892.0,41.0009,41.0009,40.9646,40.9863,52892.0
2016-01-13 11:30:00,56.44,56.46,56.4,56.43,67355.0,40.9791,40.9936,40.95,40.9718,67355.0
2016-01-13 11:35:00,56.43,56.46,56.41,56.43,58325.0,40.9718,40.9936,40.9573,40.9718,58325.0
2016-01-13 11:40:00,56.43,56.45,56.4,56.43,31405.0,40.9718,40.9863,40.95,40.9718,31405.0
2016-01-13 11:45:00,56.42,56.44,56.36,56.38,37937.0,40.9646,40.9791,40.921,40.9355,37937.0
2016-01-13 11:50:00,56.38,56.43,56.36,56.37,23941.0,40.9355,40.9718,40.921,40.9283,23941.0
2016-01-13 11:55:00,56.37,56.37,56.28,56.32,18418.0,40.9283,40.9283,40.8629,40.892,18418.0
2016-01-13 12:00:00,56.32,56.41,56.31,56.4,21802.0,40.892,40.9573,40.8847,40.95,21802.0
2016-01-13 12:05:00,56.4,56.41,56.35,56.4,16510.0,40.95,40.9573,40.9137,40.95,16510.0
2016-01-13 12:10:00,56.4,56.45,56.36,56.43,13539.0,40.95,40.9863,40.921,40.9718,13539.0
2016-01-13 12:15:00,56.43,56.45,56.39,56.4,15986.0,40.9718,40.9863,40.9428,40.95,15986.0
2016-01-13 12:20:00,56.4,56.45,56.38,56.43,15281.0,40.95,40.9863,40.9355,40.9718,15281.0
2016-01-13 12:25:00,56.43,56.43,56.38,56.41,13222.0,40.9718,40.9718,40.9355,40.9573,13222.0
2016-01-13 12:30:00,56.41,56.41,56.31,56.34,23154.0,40.9573,40.9573,40.8847,40.9065,23154.0
2016-01-13 12:35:00,56.34,56.35,56.26,56.26,19732.0,40.9065,40.9137,40.8484,40.8484,19732.0
2016-01-13 12:40:00,56.26,56.27,56.18,56.2,29071.0,40.8484,40.8557,40.7903,40.8048,29071.0
2016-01-13 12:45:00,56.2,56.27,56.19,56.25,15640.0,40.8048,40.8557,40.7976,40.8411,15640.0
2016-01-13 12:50:00,56.26,56.26,56.19,56.2,20722.0,40.8484,40.8484,40.7976,40.8048,20722.0
2016-01-13 12:55:00,56.2,56.24,56.19,56.2,14423.0,40.8048,40.8339,40.7976,40.8048,14423.0
2016-01-13 13:00:00,56.2,56.2,56.14,56.16,12832.0,40.8048,40.8048,40.7613,40.7758,12832.0
2016-01-13 13:05:00,56.16,56.19,56.14,56.18,19401.0,40.7758,40.7976,40.7613,40.7903,19401.0
2016-01-13 13:10:00,56.19,56.2,56.12,56.14,63732.0,40.7976,40.8048,40.7467,40.7613,63732.0
2016-01-13 13:15:00,56.15,56.16,56.1,56.11,17216.0,40.7685,40.7758,40.7322,40.7395,17216.0
2016-01-13 13:20:00,56.11,56.12,56.03,56.04,54978.0,40.7395,40.7467,40.6814,40.6887,54978.0
2016-01-13 13:25:00,56.04,56.06,55.91,55.91,227711.0,40.6887,40.7032,40.5943,40.5943,227711.0
2016-01-13 13:30:00,55.91,55.97,55.9,55.92,57372.0,40.5943,40.6378,40.587,40.6015,57372.0
2016-01-13 13:35:00,55.93,55.96,55.85,55.86,39303.0,40.6088,40.6306,40.5507,40.558,39303.0
2016-01-13 13:40:00,55.87,55.88,55.8,55.8,35173.0,40.5652,40.5725,40.5144,40.5144,35173.0
2016-01-13 13:45:00,55.79,55.8,55.76,55.77,38776.0,40.5071,40.5144,40.4854,40.4926,38776.0
2016-01-13 13:50:00,55.77,55.91,55.75,55.86,46369.0,40.4926,40.5943,40.4781,40.558,46369.0
2016-01-13 13:55:00,55.86,55.86,55.75,55.75,42424.0,40.558,40.558,40.4781,40.4781,42424.0
2016-01-13 14:00:00,55.77,55.83,55.73,55.76,38332.0,40.4926,40.5362,40.4636,40.4854,38332.0
2016-01-13 14:05:00,55.75,55.8,55.69,55.76,32163.0,40.4781,40.5144,40.4345,40.4854,32163.0
2016-01-13 14:10:00,55.76,55.82,55.74,55.74,26902.0,40.4854,40.5289,40.4708,40.4708,26902.0
2016-01-13 14:15:00,55.73,55.74,55.6,55.66,38764.0,40.4636,40.4708,40.3692,40.4128,38764.0
2016-01-13 14:20:00,55.65,55.71,55.58,55.62,32930.0,40.4055,40.4491,40.3547,40.3837,32930.0
2016-01-13 14:25:00,55.61,55.62,55.51,55.61,50027.0,40.3764,40.3837,40.3038,40.3764,50027.0
2016-01-13 14:30:00,55.6,55.61,55.35,55.37,27259.0,40.3692,40.3764,40.1877,40.2022,27259.0
2016-01-13 14:35:00,55.36,55.5,55.31,55.47,30326.0,40.1949,40.2966,40.1586,40.2748,30326.0
2016-01-13 14:40:00,55.47,55.47,55.29,55.32,52514.0,40.2748,40.2748,40.1441,40.1659,52514.0
2016-01-13 14:45:00,55.32,55.38,55.31,55.36,44809.0,40.1659,40.2095,40.1586,40.1949,44809.0
2016-01-13 14:50:00,55.36,55.49,55.35,55.48,52710.0,40.1949,40.2893,40.1877,40.2821,52710.0
2016-01-13 14:55:00,55.46,55.5,55.4,55.41,55142.0,40.2675,40.2966,40.224,40.2312,55142.0
2016-01-13 15:00:00,55.43,55.46,55.35,55.41,53721.0,40.2458,40.2675,40.1877,40.2312,53721.0
2016-01-13 15:05:00,55.41,55.51,55.4,55.45,115055.0,40.2312,40.3038,40.224,40.2603,115055.0
2016-01-13 15:10:00,55.45,55.48,55.39,55.39,97889.0,40.2603,40.2821,40.2167,40.2167,97889.0
2016-01-13 15:15:00,55.38,55.55,55.38,55.52,60061.0,40.2095,40.3329,40.2095,40.3111,60061.0
2016-01-13 15:20:00,55.51,55.6,55.48,55.55,108841.0,40.3038,40.3692,40.2821,40.3329,108841.0
2016-01-13 15:25:00,55.56,55.65,55.48,55.5,53973.0,40.3401,40.4055,40.2821,40.2966,53973.0
2016-01-13 15:30:00,55.49,55.55,55.45,55.48,46632.0,40.2893,40.3329,40.2603,40.2821,46632.0
2016-01-13 15:35:00,55.48,55.51,55.41,55.48,101744.0,40.2821,40.3038,40.2312,40.2821,101744.0
2016-01-13 15:40:00,55.49,55.53,55.33,55.33,104461.0,40.2893,40.3184,40.1732,40.1732,104461.0
2016-01-13 15:45:00,55.33,55.37,55.2,55.21,106914.0,40.1732,40.2022,40.0788,40.086,106914.0
2016-01-13 15:50:00,55.22,55.31,55.18,55.28,89156.0,40.0933,40.1586,40.0642,40.1368,89156.0
2016-01-13 15:55:00,55.28,55.35,55.24,55.29,203097.0,40.1368,40.1877,40.1078,40.1441,203097.0
2016-01-14 09:30:00,55.34,55.53,55.32,55.47,52005.0,40.1804,40.3184,40.1659,40.2748,52005.0
2016-01-14 09:35:00,55.48,55.56,55.37,55.46,45710.0,40.2821,40.3401,40.2022,40.2675,45710.0
2016-01-14 09:40:00,55.44,55.49,55.31,55.36,24763.0,40.253,40.2893,40.1586,40.1949,24763.0
2016-01-14 09:45:00,55.38,55.38,55.22,55.3,22260.0,40.2095,40.2095,40.0933,40.1514,22260.0
2016-01-14 09:50:00,55.28,55.32,55.2,55.29,22510.0,40.1368,40.1659,40.0788,40.1441,22510.0
2016-01-14 09:55:00,55.29,55.37,55.23,55.35,40089.0,40.1441,40.2022,40.1005,40.1877,40089.0
2016-01-14 10:00:00,55.35,55.35,55.24,55.33,37347.0,40.1877,40.1877,40.1078,40.1732,37347.0
2016-01-14 10:05:00,55.32,55.41,55.28,55.3,38783.0,40.1659,40.2312,40.1368,40.1514,38783.0
2016-01-14 10:10:00,55.32,55.32,55.14,55.22,41166.0,40.1659,40.1659,40.0352,40.0933,41166.0
2016-01-14 10:15:00,55.23,55.28,55.18,55.22,32568.0,40.1005,40.1368,40.0642,40.0933,32568.0
2016-01-14 10:20:00,55.22,55.28,55.13,55.28,34614.0,40.0933,40.1368,40.0279,40.1368,34614.0
2016-01-14 10:25:00,55.28,55.28,55.1,55.2,20031.0,40.1368,40.1368,40.0062,40.0788,20031.0
2016-01-14 10:30:00,55.19,55.42,55.19,55.41,36654.0,40.0715,40.2385,40.0715,40.2312,36654.0
2016-01-14 10:35:00,55.4,55.53,55.4,55.5,55726.0,40.224,40.3184,40.224,40.2966,55726.0
2016-01-14 10:40:00,55.5,55.52,55.38,55.49,43546.0,40.2966,40.3111,40.2095,40.2893,43546.0
2016-01-14 10:45:00,55.49,55.5,55.38,55.43,40855.0,40.2893,40.2966,40.2095,40.2458,40855.0
2016-01-14 10:50:00,55.43,55.46,55.34,55.36,41753.0,40.2458,40.2675,40.1804,40.1949,41753.0
2016-01-14 10:55:00,55.37,55.4,55.34,55.39,33901.0,40.2022,40.224,40.1804,40.2167,33901.0
2016-01-14 11:00:00,55.39,55.49,55.39,55.41,58245.0,40.2167,40.2893,40.2167,40.2312,58245.0
2016-01-14 11:05:00,55.4,55.51,55.38,55.47,58402.0,40.224,40.3038,40.2095,40.2748,58402.0
2016-01-14 11:10:00,55.47,55.52,55.44,55.48,55235.0,40.2748,40.3111,40.253,40.2821,55235.0
2016-01-14 11:15:00,55.46,55.53,55.38,55.38,45622.0,40.2675,40.3184,40.2095,40.2095,45622.0
2016-01-14 11:20:00,55.39,55.44,55.37,55.4,22079.0,40.2167,40.253,40.2022,40.224,22079.0
2016-01-14 11:25:00,55.41,55.44,55.35,55.35,40262.0,40.2312,40.253,40.1877,40.1877,40262.0
2016-01-14 11:30:00,55.36,55.4,55.28,55.29,43519.0,40.1949,40.224,40.1368,40.1441,43519.0
2016-01-14 11:35:00,55.29,55.34,55.24,55.28,29493.0,40.1441,40.1804,40.1078,40.1368,29493.0
2016-01-14 11:40:00,55.28,55.4,55.27,55.4,39381.0,40.1368,40.224,40.1296,40.224,39381.0
2016-01-14 11:45:00,55.39,55.46,55.38,55.4,39831.0,40.2167,40.2675,40.2095,40.224,39831.0
2016-01-14 11:50:00,55.41,55.43,55.33,55.4,28646.0,40.2312,40.2458,40.1732,40.224,28646.0
2016-01-14 11:55:00,55.4,55.44,55.38,55.4,25844.0,40.224,40.253,40.2095,40.224,25844.0
2016-01-14 12:00:00,55.41,55.5,55.4,55.43,48054.0,40.2312,40.2966,40.224,40.2458,48054.0
2016-01-14 12:05:00,55.43,55.47,55.37,55.38,29339.0,40.2458,40.2748,40.2022,40.2095,29339.0
2016-01-14 12:10:00,55.38,55.38,55.32,55.35,38263.0,40.2095,40.2095,40.1659,40.1877,38263.0
2016-01-14 12:15:00,55.35,55.4,55.33,55.4,46369.0,40.1877,40.224,40.1732,40.224,46369.0
2016-01-14 12:20:00,55.41,55.51,55.39,55.5,47928.0,40.2312,40.3038,40.2167,40.2966,47928.0
2016-01-14 12:25:00,55.49,55.52,55.43,55.49,32876.0,40.2893,40.3111,40.2458,40.2893,32876.0
2016-01-14 12:30:00,55.49,55.52,55.45,55.5,129375.0,40.2893,40.3111,40.2603,40.2966,129375.0
2016-01-14 12:35:00,55.5,55.52,55.44,55.45,69689.0,40.2966,40.3111,40.253,40.2603,69689.0
2016-01-14 12:40:00,55.46,55.51,55.43,55.45,32371.0,40.2675,40.3038,40.2458,40.2603,32371.0
2016-01-14 12:45:00,55.46,55.51,55.41,55.43,63507.0,40.2675,40.3038,40.2312,40.2458,63507.0
2016-01-14 12:50:00,55.43,55.43,55.32,55.39,45028.0,40.2458,40.2458,40.1659,40.2167,45028.0
2016-01-14 12:55:00,55.38,55.44,55.33,55.33,90490.0,40.2095,40.253,40.1732,40.1732,90490.0
2016-01-14 13:00:00,55.33,55.43,55.31,55.41,31339.0,40.1732,40.2458,40.1586,40.2312,31339.0
2016-01-14 13:05:00,55.41,55.51,55.39,55.45,33054.0,40.2312,40.3038,40.2167,40.2603,33054.0
2016-01-14 13:10:00,55.45,55.48,55.39,55.42,40801.0,40.2603,40.2821,40.2167,40.2385,40801.0
2016-01-14 13:15:00,55.42,55.49,55.39,55.4,38681.0,40.2385,40.2893,40.2167,40.224,38681.0
2016-01-14 13:20:00,55.4,55.49,55.4,55.49,37743.0,40.224,40.2893,40.224,40.2893,37743.0
2016-01-14 13:25:00,55.49,55.52,55.45,55.49,24679.0,40.2893,40.3111,40.2603,40.2893,24679.0
2016-01-14 13:30:00,55.5,55.51,55.46,55.5,21261.0,40.2966,40.3038,40.2675,40.2966,21261.0
2016-01-14 13:35:00,55.49,55.51,55.42,55.44,44994.0,40.2893,40.3038,40.2385,40.253,44994.0
2016-01-14 13:40:00,55.43,55.47,55.41,55.44,55018.0,40.2458,40.2748,40.2312,40.253,55018.0
2016-01-14 13:45:00,55.45,55.47,55.38,55.4,64089.0,40.2603,40.2748,40.2095,40.224,64089.0
2016-01-14 13:50:00,55.41,55.48,55.38,55.46,50262.0,40.2312,40.2821,40.2095,40.2675,50262.0
2016-01-14 13:55:00,55.46,55.49,55.41,55.49,55231.0,40.2675,40.2893,40.2312,40.2893,55231.0
2016-01-14 14:00:00,55.5,55.53,55.44,55.48,36575.0,40.2966,40.3184,40.253,40.2821,36575.0
2016-01-14 14:05:00,55.48,55.52,55.46,55.51,24669.0,40.2821,40.3111,40.2675,40.3038,24669.0
2016-01-14 14:10:00,55.5,55.53,55.48,55.51,54077.0,40.2966,40.3184,40.2821,40.3038,54077.0
2016-01-14 14:15:00,55.51,55.55,55.48,55.49,40267.0,40.3038,40.3329,40.2821,40.2893,40267.0
2016-01-14 14:20:00,55.48,55.53,55.45,55.52,41103.0,40.2821,40.3184,40.2603,40.3111,41103.0
2016-01-14 14:25:00,55.51,55.52,55.49,55.52,33599.0,40.3038,40.3111,40.2893,40.3111,33599.0
2016-01-14 14:30:00,55.51,55.53,55.49,55.51,46126.0,40.3038,40.3184,40.2893,40.3038,46126.0
2016-01-14 14:35:00,55.5,55.51,55.46,55.47,25448.0,40.2966,40.3038,40.2675,40.2748,25448.0
2016-01-14 14:40:00,55.48,55.53,55.48,55.49,24376.0,40.2821,40.3184,40.2821,40.2893,24376.0
2016-01-14 14:45:00,55.48,55.52,55.48,55.51,39795.0,40.2821,40.3111,40.2821,40.3038,39795.0
2016-01-14 14:50:00,55.51,55.56,55.5,55.54,53514.0,40.3038,40.3401,40.2966,40.3256,53514.0
2016-01-14 14:55:00,55.55,55.6,55.55,55.6,74869.0,40.3329,40.3692,40.3329,40.3692,74869.0
2016-01-14 15:00:00,55.59,55.59,55.53,55.55,80526.0,40.3619,40.3619,40.3184,40.3329,80526.0
2016-01-14 15:05:00,55.55,55.6,55.53,55.57,89564.0,40.3329,40.3692,40.3184,40.3474,89564.0
2016-01-14 15:10:00,55.57,55.59,55.52,55.55,79215.0,40.3474,40.3619,40.3111,40.3329,79215.0
2016-01-14 15:15:00,55.55,55.58,55.52,55.54,68873.0,40.3329,40.3547,40.3111,40.3256,68873.0
2016-01-14 15:20:00,55.54,55.62,55.53,55.62,32965.0,40.3256,40.3837,40.3184,40.3837,32965.0
2016-01-14 15:25:00,55.62,55.64,55.58,55.59,49590.0,40.3837,40.3982,40.3547,40.3619,49590.0
2016-01-14 15:30:00,55.59,55.6,55.41,55.43,63005.0,40.3619,40.3692,40.2312,40.2458,63005.0
2016-01-14 15:35:00,55.43,55.49,55.4,55.43,64723.0,40.2458,40.2893,40.224,40.2458,64723.0
2016-01-14 15:40:00,55.42,55.47,55.39,55.47,70057.0,40.2385,40.2748,40.2167,40.2748,70057.0
2016-01-14 15:45:00,55.47,55.51,55.41,55.42,87429.0,40.2748,40.3038,40.2312,40.2385,87429.0
2016-01-14 15:50:00,55.42,55.48,55.27,55.32,116563.0,40.2385,40.2821,40.1296,40.1659,116563.0
2016-01-14 15:55:00,55.32,55.36,55.28,55.33,203504.0,40.1659,40.1949,40.1368,40.1732,203504.0
2016-01-15 09:30:00,54.27,54.64,54.26,54.59,303719.0,39.4035,39.6722,39.3963,39.6359,303719.0
2016-01-15 09:35:00,54.6,54.61,54.51,54.51,43863.0,39.6431,39.6504,39.5778,39.5778,43863.0
2016-01-15 09:40:00,54.54,54.58,54.46,54.54,77916.0,39.5996,39.6286,39.5415,39.5996,77916.0
2016-01-15 09:45:00,54.55,54.55,54.41,54.44,50891.0,39.6068,39.6068,39.5052,39.527,50891.0
2016-01-15 09:50:00,54.45,54.46,54.32,54.44,43501.0,39.5342,39.5415,39.4398,39.527,43501.0
2016-01-15 09:55:00,54.43,54.45,54.37,54.41,37598.0,39.5197,39.5342,39.4761,39.5052,37598.0
2016-01-15 10:00:00,54.4,54.45,54.26,54.34,78186.0,39.4979,39.5342,39.3963,39.4543,78186.0
2016-01-15 10:05:00,54.34,54.51,54.3,54.47,55543.0,39.4543,39.5778,39.4253,39.5487,55543.0
2016-01-15 10:10:00,54.48,54.52,54.37,54.39,33401.0,39.556,39.585,39.4761,39.4906,33401.0
2016-01-15 10:15:00,54.39,54.46,54.37,54.44,43577.0,39.4906,39.5415,39.4761,39.527,43577.0
2016-01-15 10:20:00,54.44,54.56,54.41,54.46,49874.0,39.527,39.6141,39.5052,39.5415,49874.0
2016-01-15 10:25:00,54.46,54.5,54.43,54.45,47502.0,39.5415,39.5705,39.5197,39.5342,47502.0
2016-01-15 10:30:00,54.44,54.53,54.44,54.47,73623.0,39.527,39.5923,39.527,39.5487,73623.0
2016-01-15 10:35:00,54.47,54.55,54.46,54.52,61088.0,39.5487,39.6068,39.5415,39.585,61088.0
2016-01-15 10:40:00,54.52,54.57,54.48,54.57,54847.0,39.585,39.6213,39.556,39.6213,54847.0
2016-01-15 10:45:00,54.56,54.69,54.56,54.67,74130.0,39.6141,39.7085,39.6141,39.6939,74130.0
2016-01-15 10:50:00,54.67,54.67,54.55,54.59,34993.0,39.6939,39.6939,39.6068,39.6359,34993.0
2016-01-15 10:55:00,54.58,54.62,54.53,54.54,53890.0,39.6286,39.6576,39.5923,39.5996,53890.0
2016-01-15 11:00:00,54.55,54.56,54.48,54.51,73146.0,39.6068,39.6141,39.556,39.5778,73146.0
2016-01-15 11:05:00,54.51,54.54,54.46,54.48,44731.0,39.5778,39.5996,39.5415,39.556,44731.0
2016-01-15 11:10:00,54.48,54.59,54.42,54.59,132405.0,39.556,39.6359,39.5124,39.6359,132405.0
2016-01-15 11:15:00,54.61,54.64,54.55,54.61,67640.0,39.6504,39.6722,39.6068,39.6504,67640.0
2016-01-15 11:20:00,54.6,54.63,54.55,54.57,57032.0,39.6431,39.6649,39.6068,39.6213,57032.0
2016-01-15 11:25:00,54.57,54.69,54.56,54.67,79543.0,39.6213,39.7085,39.6141,39.6939,79543.0
2016-01-15 11:30:00,54.67,54.74,54.65,54.71,119028.0,39.6939,39.7448,39.6794,39.723,119028.0
2016-01-15 11:35:00,54.7,54.79,54.67,54.76,98676.0,39.7157,39.7811,39.6939,39.7593,98676.0
2016-01-15 11:40:00,54.75,54.77,54.73,54.74,187463.0,39.752,39.7666,39.7375,39.7448,187463.0
2016-01-15 11:45:00,54.74,54.82,54.74,54.76,114825.0,39.7448,39.8029,39.7448,39.7593,114825.0
2016-01-15 11:50:00,54.76,54.79,54.72,54.73,53938.0,39.7593,39.7811,39.7303,39.7375,53938.0
2016-01-15 11:55:00,54.73,54.77,54.71,54.71,89214.0,39.7375,39.7666,39.723,39.723,89214.0
2016-01-15 12:00:00,54.71,54.74,54.67,54.72,55955.0,39.723,39.7448,39.6939,39.7303,55955.0
2016-01-15 12:05:00,54.71,54.75,54.67,54.75,70509.0,39.723,39.752,39.6939,39.752,70509.0
2016-01-15 12:10:00,54.75,54.75,54.66,54.68,62173.0,39.752,39.752,39.6867,39.7012,62173.0
2016-01-15 12:15:00,54.68,54.68,54.59,54.59,31032.0,39.7012,39.7012,39.6359,39.6359,31032.0
2016-01-15 12:20:00,54.58,54.62,54.48,54.48,46596.0,39.6286,39.6576,39.556,39.556,46596.0
2016-01-15 12:25:00,54.49,54.49,54.4,54.45,39359.0,39.5633,39.5633,39.4979,39.5342,39359.0
2016-01-15 12:30:00,54.44,54.44,54.27,54.29,56776.0,39.527,39.527,39.4035,39.418,56776.0
2016-01-15 12:35:00,54.29,54.3,54.16,54.19,64609.0,39.418,39.4253,39.3237,39.3454,64609.0
2016-01-15 12:40:00,54.19,54.29,54.18,54.29,28622.0,39.3454,39.418,39.3382,39.418,28622.0
2016-01-15 12:45:00,54.29,54.42,54.28,54.42,32539.0,39.418,39.5124,39.4108,39.5124,32539.0
2016-01-15 12:50:00,54.41,54.48,54.41,54.47,25364.0,39.5052,39.556,39.5052,39.5487,25364.0
2016-01-15 12:55:00,54.47,54.49,54.39,54.45,41100.0,39.5487,39.5633,39.4906,39.5342,41100.0
2016-01-15 13:00:00,54.45,54.5,54.41,54.48,41534.0,39.5342,39.5705,39.5052,39.556,41534.0
2016-01-15 13:05:00,54.48,54.51,54.39,54.43,41839.0,39.556,39.5778,39.4906,39.5197,41839.0
2016-01-15 13:10:00,54.44,54.55,54.41,54.49,35426.0,39.527,39.6068,39.5052,39.5633,35426.0
2016-01-15 13:15:00,54.49,54.58,54.48,54.55,29740.0,39.5633,39.6286,39.556,39.6068,29740.0
2016-01-15 13:20:00,54.56,54.57,54.49,54.51,23497.0,39.6141,39.6213,39.5633,39.5778,23497.0
2016-01-15 13:25:00,54.52,54.52,54.45,54.46,23107.0,39.585,39.585,39.5342,39.5415,23107.0
2016-01-15 13:30:00,54.46,54.48,54.37,54.39,26228.0,39.5415,39.556,39.4761,39.4906,26228.0
2016-01-15 13:35:00,54.4,54.42,54.37,54.37,23012.0,39.4979,39.5124,39.4761,39.4761,23012.0
2016-01-15 13:40:00,54.37,54.51,54.35,54.5,25518.0,39.4761,39.5778,39.4616,39.5705,25518.0
2016-01-15 13:45:00,54.5,54.58,54.48,54.49,23075.0,39.5705,39.6286,39.556,39.5633,23075.0
2016-01-15 13:50:00,54.48,54.5,54.42,54.49,29906.0,39.556,39.5705,39.5124,39.5633,29906.0
2016-01-15 13:55:00,54.49,54.49,54.39,54.47,48027.0,39.5633,39.5633,39.4906,39.5487,48027.0
2016-01-15 14:00:00,54.47,54.48,54.41,54.45,35507.0,39.5487,39.556,39.5052,39.5342,35507.0
2016-01-15 14:05:00,54.45,54.45,54.37,54.41,42759.0,39.5342,39.5342,39.4761,39.5052,42759.0
2016-01-15 14:10:00,54.41,54.59,54.41,54.57,67852.0,39.5052,39.6359,39.5052,39.6213,67852.0
2016-01-15 14:15:00,54.57,54.59,54.49,54.54,44108.0,39.6213,39.6359,39.5633,39.5996,44108.0
2016-01-15 14:20:00,54.54,54.59,54.48,54.52,38185.0,39.5996,39.6359,39.556,39.585,38185.0
2016-01-15 14:25:00,54.52,54.56,54.46,54.46,39122.0,39.585,39.6141,39.5415,39.5415,39122.0
2016-01-15 14:30:00,54.46,54.5,54.41,54.44,35633.0,39.5415,39.5705,39.5052,39.527,35633.0
2016-01-15 14:35:00,54.44,54.56,54.43,54.55,41328.0,39.527,39.6141,39.5197,39.6068,41328.0
2016-01-15 14:40:00,54.56,54.65,54.54,54.6,39971.0,39.6141,39.6794,39.5996,39.6431,39971.0
2016-01-15 14:45:00,54.6,54.68,54.59,54.68,40100.0,39.6431,39.7012,39.6359,39.7012,40100.0
2016-01-15 14:50:00,54.68,54.8,54.66,54.77,49345.0,39.7012,39.7883,39.6867,39.7666,49345.0
2016-01-15 14:55:00,54.77,54.88,54.76,54.85,51316.0,39.7666,39.8464,39.7593,39.8246,51316.0
2016-01-15 15:00:00,54.85,54.86,54.75,54.86,54146.0,39.8246,39.8319,39.752,39.8319,54146.0
2016-01-15 15:05:00,54.86,54.91,54.82,54.83,58431.0,39.8319,39.8682,39.8029,39.8101,58431.0
2016-01-15 15:10:00,54.82,54.84,54.68,54.78,66727.0,39.8029,39.8174,39.7012,39.7738,66727.0
2016-01-15 15:15:00,54.78,54.8,54.55,54.58,77147.0,39.7738,39.7883,39.6068,39.6286,77147.0
2016-01-15 15:20:00,54.57,54.72,54.55,54.72,77554.0,39.6213,39.7303,39.6068,39.7303,77554.0
2016-01-15 15:25:00,54.72,54.77,54.68,54.76,63949.0,39.7303,39.7666,39.7012,39.7593,63949.0
2016-01-15 15:30:00,54.76,54.79,54.66,54.77,93219.0,39.7593,39.7811,39.6867,39.7666,93219.0
2016-01-15 15:35:00,54.76,54.77,54.61,54.61,105569.0,39.7593,39.7666,39.6504,39.6504,105569.0
2016-01-15 15:40:00,54.6,54.68,54.52,54.67,144254.0,39.6431,39.7012,39.585,39.6939,144254.0
2016-01-15 15:45:00,54.67,54.8,54.67,54.79,122227.0,39.6939,39.7883,39.6939,39.7811,122227.0
2016-01-15 15:50:00,54.78,54.82,54.7,54.7,141416.0,39.7738,39.8029,39.7157,39.7157,141416.0
2016-01-15 15:55:00,54.7,54.74,54.63,54.73,370516.0,39.7157,39.7448,39.6649,39.7375,370516.0
2016-01-19 09:30:00,55.3,55.35,55.14,55.35,102773.0,40.1514,40.1877,40.0352,40.1877,102773.0
2016-01-19 09:35:00,55.35,55.48,55.33,55.41,79139.0,40.1877,40.2821,40.1732,40.2312,79139.0
2016-01-19 09:40:00,55.41,55.51,55.38,55.44,84343.0,40.2312,40.3038,40.2095,40.253,84343.0
2016-01-19 09:45:00,55.44,55.53,55.41,55.47,101630.0,40.253,40.3184,40.2312,40.2748,101630.0
2016-01-19 09:50:00,55.48,55.52,55.35,55.51,59029.0,40.2821,40.3111,40.1877,40.3038,59029.0
2016-01-19 09:55:00,55.51,55.52,55.38,55.39,75907.0,40.3038,40.3111,40.2095,40.2167,75907.0
2016-01-19 10:00:00,55.43,55.47,55.33,55.36,50942.0,40.2458,40.2748,40.1732,40.1949,50942.0
2016-01-19 10:05:00,55.37,55.5,55.36,55.46,56427.0,40.2022,40.2966,40.1949,40.2675,56427.0
2016-01-19 10:10:00,55.46,55.51,55.44,55.47,47666.0,40.2675,40.3038,40.253,40.2748,47666.0
2016-01-19 10:15:00,55.48,55.51,55.45,55.49,65734.0,40.2821,40.3038,40.2603,40.2893,65734.0
2016-01-19 10:20:00,55.5,55.54,55.48,55.5,79994.0,40.2966,40.3256,40.2821,40.2966,79994.0
2016-01-19 10:25:00,55.5,55.55,55.48,55.51,51345.0,40.2966,40.3329,40.2821,40.3038,51345.0
2016-01-19 10:30:00,55.51,55.54,55.48,55.5,49522.0,40.3038,40.3256,40.2821,40.2966,49522.0
2016-01-19 10:35:00,55.5,55.51,55.46,55.46,59455.0,40.2966,40.3038,40.2675,40.2675,59455.0
2016-01-19 10:40:00,55.45,55.51,55.44,55.49,25607.0,40.2603,40.3038,40.253,40.2893,25607.0
2016-01-19 10:45:00,55.48,55.53,55.45,55.51,46155.0,40.2821,40.3184,40.2603,40.3038,46155.0
2016-01-19 10:50:00,55.51,55.54,55.35,55.36,33640.0,40.3038,40.3256,40.1877,40.1949,33640.0
2016-01-19 10:55:00,55.36,55.49,55.36,55.48,27514.0,40.1949,40.2893,40.1949,40.2821,27514.0
2016-01-19 11:00:00,55.48,55.51,55.42,55.5,28282.0,40.2821,40.3038,40.2385,40.2966,28282.0
2016-01-19 11:05:00,55.49,55.51,55.43,55.5,59872.0,40.2893,40.3038,40.2458,40.2966,59872.0
2016-01-19 11:10:00,55.51,55.51,55.44,55.47,87477.0,40.3038,40.3038,40.253,40.2748,87477.0
2016-01-19 11:15:00,55.47,55.5,55.42,55.42,22989.0,40.2748,40.2966,40.2385,40.2385,22989.0
2016-01-19 11:20:00,55.43,55.47,55.34,55.37,36684.0,40.2458,40.2748,40.1804,40.2022,36684.0
2016-01-19 11:25:00,55.37,55.51,55.36,55.51,65354.0,40.2022,40.3038,40.1949,40.3038,65354.0
2016-01-19 11:30:00,55.51,55.53,55.44,55.44,54661.0,40.3038,40.3184,40.253,40.253,54661.0
2016-01-19 11:35:00,55.44,55.55,55.43,55.55,35680.0,40.253,40.3329,40.2458,40.3329,35680.0
2016-01-19 11:40:00,55.54,55.57,55.52,55.54,43362.0,40.3256,40.3474,40.3111,40.3256,43362.0
2016-01-19 11:45:00,55.54,55.63,55.52,55.58,154936.0,40.3256,40.391,40.3111,40.3547,154936.0
2016-01-19 11:50:00,55.59,55.61,55.5,55.5,34352.0,40.3619,40.3764,40.2966,40.2966,34352.0
2016-01-19 11:55:00,55.51,55.53,55.47,55.49,95890.0,40.3038,40.3184,40.2748,40.2893,95890.0
2016-01-19 12:00:00,55.49,55.5,55.44,55.46,22492.0,40.2893,40.2966,40.253,40.2675,22492.0
2016-01-19 12:05:00,55.47,55.48,55.44,55.44,46596.0,40.2748,40.2821,40.253,40.253,46596.0
2016-01-19 12:10:00,55.44,55.5,55.42,55.49,37436.0,40.253,40.2966,40.2385,40.2893,37436.0
2016-01-19 12:15:00,55.49,55.5,55.42,55.43,42334.0,40.2893,40.2966,40.2385,40.2458,42334.0
2016-01-19 12:20:00,55.44,55.46,55.37,55.4,22837.0,40.253,40.2675,40.2022,40.224,22837.0
2016-01-19 12:25:00,55.41,55.49,55.38,55.48,20941.0,40.2312,40.2893,40.2095,40.2821,20941.0
2016-01-19 12:30:00,55.47,55.51,55.46,55.51,21101.0,40.2748,40.3038,40.2675,40.3038,21101.0
2016-01-19 12:35:00,55.5,55.56,55.5,55.51,27518.0,40.2966,40.3401,40.2966,40.3038,27518.0
2016-01-19 12:40:00,55.51,55.55,55.44,55.45,16016.0,40.3038,40.3329,40.253,40.2603,16016.0
2016-01-19 12:45:00,55.44,55.48,55.42,55.47,22140.0,40.253,40.2821,40.2385,40.2748,22140.0
2016-01-19 12:50:00,55.46,55.5,55.46,55.49,17081.0,40.2675,40.2966,40.2675,40.2893,17081.0
2016-01-19 12:55:00,55.5,55.54,55.49,55.53,20355.0,40.2966,40.3256,40.2893,40.3184,20355.0
2016-01-19 13:00:00,55.53,55.56,55.52,55.53,23040.0,40.3184,40.3401,40.3111,40.3184,23040.0
2016-01-19 13:05:00,55.53,55.53,55.45,55.49,17573.0,40.3184,40.3184,40.2603,40.2893,17573.0
2016-01-19 13:10:00,55.5,55.52,55.44,55.44,23658.0,40.2966,40.3111,40.253,40.253,23658.0
2016-01-19 13:15:00,55.45,55.52,55.41,55.5,30798.0,40.2603,40.3111,40.2312,40.2966,30798.0
2016-01-19 13:20:00,55.5,55.53,55.44,55.44,38584.0,40.2966,40.3184,40.253,40.253,38584.0
2016-01-19 13:25:00,55.44,55.44,55.36,55.39,13266.0,40.253,40.253,40.1949,40.2167,13266.0
2016-01-19 13:30:00,55.39,55.42,55.34,55.39,54953.0,40.2167,40.2385,40.1804,40.2167,54953.0
2016-01-19 13:35:00,55.39,55.49,55.37,55.48,17271.0,40.2167,40.2893,40.2022,40.2821,17271.0
2016-01-19 13:40:00,55.47,55.48,55.39,55.4,22359.0,40.2748,40.2821,40.2167,40.224,22359.0
2016-01-19 13:45:00,55.4,55.49,55.4,55.48,18610.0,40.224,40.2893,40.224,40.2821,18610.0
2016-01-19 13:50:00,55.48,55.48,55.37,55.39,18951.0,40.2821,40.2821,40.2022,40.2167,18951.0
2016-01-19 13:55:00,55.38,55.45,55.38,55.45,24342.0,40.2095,40.2603,40.2095,40.2603,24342.0
2016-01-19 14:00:00,55.44,55.49,55.41,55.47,27675.0,40.253,40.2893,40.2312,40.2748,27675.0
2016-01-19 14:05:00,55.46,55.48,55.34,55.35,35661.0,40.2675,40.2821,40.1804,40.1877,35661.0
2016-01-19 14:10:00,55.36,55.38,55.29,55.29,27825.0,40.1949,40.2095,40.1441,40.1441,27825.0
2016-01-19 14:15:00,55.29,55.3,55.24,55.29,25169.0,40.1441,40.1514,40.1078,40.1441,25169.0
2016-01-19 14:20:00,55.29,55.29,55.23,55.28,33500.0,40.1441,40.1441,40.1005,40.1368,33500.0
2016-01-19 14:25:00,55.29,55.34,55.27,55.33,26224.0,40.1441,40.1804,40.1296,40.1732,26224.0
2016-01-19 14:30:00,55.33,55.37,55.3,55.36,11766.0,40.1732,40.2022,40.1514,40.1949,11766.0
2016-01-19 14:35:00,55.36,55.37,55.28,55.33,22701.0,40.1949,40.2022,40.1368,40.1732,22701.0
2016-01-19 14:40:00,55.32,55.35,55.18,55.18,24034.0,40.1659,40.1877,40.0642,40.0642,24034.0
2016-01-19 14:45:00,55.18,55.2,55.14,55.15,29934.0,40.0642,40.0788,40.0352,40.0425,29934.0
2016-01-19 14:50:00,55.15,55.22,55.11,55.22,26120.0,40.0425,40.0933,40.0134,40.0933,26120.0
2016-01-19 14:55:00,55.22,55.28,55.21,55.26,20047.0,40.0933,40.1368,40.086,40.1223,20047.0
2016-01-19 15:00:00,55.26,55.36,55.21,55.36,33189.0,40.1223,40.1949,40.086,40.1949,33189.0
2016-01-19 15:05:00,55.36,55.37,55.31,55.34,35891.0,40.1949,40.2022,40.1586,40.1804,35891.0
2016-01-19 15:10:00,55.34,55.36,55.27,55.29,29996.0,40.1804,40.1949,40.1296,40.1441,29996.0
2016-01-19 15:15:00,55.29,55.34,55.23,55.3,31216.0,40.1441,40.1804,40.1005,40.1514,31216.0
2016-01-19 15:20:00,55.29,55.4,55.26,55.34,35770.0,40.1441,40.224,40.1223,40.1804,35770.0
2016-01-19 15:25:00,55.34,55.48,55.33,55.47,44065.0,40.1804,40.2821,40.1732,40.2748,44065.0
2016-01-19 15:30:00,55.48,55.51,55.41,55.43,66665.0,40.2821,40.3038,40.2312,40.2458,66665.0
2016-01-19 15:35:00,55.43,55.47,55.34,55.38,42111.0,40.2458,40.2748,40.1804,40.2095,42111.0
2016-01-19 15:40:00,55.39,55.51,55.36,55.5,62690.0,40.2167,40.3038,40.1949,40.2966,62690.0
2016-01-19 15:45:00,55.5,55.54,55.4,55.52,137037.0,40.2966,40.3256,40.224,40.3111,137037.0
2016-01-19 15:50:00,55.52,55.54,55.46,55.51,95352.0,40.3111,40.3256,40.2675,40.3038,95352.0
2016-01-19 15:55:00,55.51,55.52,55.42,55.42,142649.0,40.3038,40.3111,40.2385,40.2385,142649.0
2016-01-20 09:30:00,54.77,55.14,54.56,54.97,65297.0,39.7666,40.0352,39.6141,39.9118,65297.0
2016-01-20 09:35:00,55.0,55.0,54.77,54.91,27840.0,39.9335,39.9335,39.7666,39.8682,27840.0
2016-01-20 09:40:00,54.93,55.11,54.91,54.94,54459.0,39.8827,40.0134,39.8682,39.89,54459.0
2016-01-20 09:45:00,54.95,55.09,54.95,54.97,28277.0,39.8972,39.9989,39.8972,39.9118,28277.0
2016-01-20 09:50:00,54.96,54.96,54.82,54.82,28006.0,39.9045,39.9045,39.8029,39.8029,28006.0
2016-01-20 09:55:00,54.82,54.85,54.76,54.83,27301.0,39.8029,39.8246,39.7593,39.8101,27301.0
2016-01-20 10:00:00,54.84,54.89,54.71,54.83,110573.0,39.8174,39.8537,39.723,39.8101,110573.0
2016-01-20 10:05:00,54.83,54.97,54.82,54.92,65400.0,39.8101,39.9118,39.8029,39.8755,65400.0
2016-01-20 10:10:00,54.92,54.92,54.84,54.89,52473.0,39.8755,39.8755,39.8174,39.8537,52473.0
2016-01-20 10:15:00,54.88,54.91,54.76,54.81,39609.0,39.8464,39.8682,39.7593,39.7956,39609.0
2016-01-20 10:20:00,54.81,54.9,54.75,54.89,44406.0,39.7956,39.8609,39.752,39.8537,44406.0
2016-01-20 10:25:00,54.88,54.88,54.76,54.84,28832.0,39.8464,39.8464,39.7593,39.8174,28832.0
2016-01-20 10:30:00,54.84,54.84,54.69,54.73,48571.0,39.8174,39.8174,39.7085,39.7375,48571.0
2016-01-20 10:35:00,54.73,54.73,54.55,54.58,61552.0,39.7375,39.7375,39.6068,39.6286,61552.0
2016-01-20 10:40:00,54.59,54.65,54.54,54.57,48509.0,39.6359,39.6794,39.5996,39.6213,48509.0
2016-01-20 10:45:00,54.58,54.62,54.53,54.61,33798.0,39.6286,39.6576,39.5923,39.6504,33798.0
2016-01-20 10:50:00,54.61,54.65,54.44,54.44,28778.0,39.6504,39.6794,39.527,39.527,28778.0
2016-01-20 10:55:00,54.44,54.48,54.35,54.37,26775.0,39.527,39.556,39.4616,39.4761,26775.0
2016-01-20 11:00:00,54.37,54.46,54.36,54.42,32211.0,39.4761,39.5415,39.4689,39.5124,32211.0
2016-01-20 11:05:00,54.41,54.44,54.31,54.33,31772.0,39.5052,39.527,39.4326,39.4471,31772.0
2016-01-20 11:10:00,54.33,54.49,54.31,54.47,27026.0,39.4471,39.5633,39.4326,39.5487,27026.0
2016-01-20 11:15:00,54.46,54.6,54.45,54.58,43162.0,39.5415,39.6431,39.5342,39.6286,43162.0
2016-01-20 11:20:00,54.58,54.59,54.42,54.42,24345.0,39.6286,39.6359,39.5124,39.5124,24345.0
2016-01-20 11:25:00,54.42,54.43,54.3,54.33,25334.0,39.5124,39.5197,39.4253,39.4471,25334.0
2016-01-20 11:30:00,54.34,54.47,54.34,54.47,15779.0,39.4543,39.5487,39.4543,39.5487,15779.0
2016-01-20 11:35:00,54.47,54.53,54.43,54.43,24526.0,39.5487,39.5923,39.5197,39.5197,24526.0
2016-01-20 11:40:00,54.44,54.46,54.37,54.38,17950.0,39.527,39.5415,39.4761,39.4834,17950.0
2016-01-20 11:45:00,54.37,54.37,54.28,54.28,18425.0,39.4761,39.4761,39.4108,39.4108,18425.0
2016-01-20 11:50:00,54.28,54.29,54.24,54.26,29886.0,39.4108,39.418,39.3817,39.3963,29886.0
2016-01-20 11:55:00,54.25,54.31,54.25,54.28,23889.0,39.389,39.4326,39.389,39.4108,23889.0
2016-01-20 12:00:00,54.28,54.34,54.25,54.25,17527.0,39.4108,39.4543,39.389,39.389,17527.0
2016-01-20 12:05:00,54.25,54.25,54.1,54.13,32817.0,39.389,39.389,39.2801,39.3019,32817.0
2016-01-20 12:10:00,54.12,54.13,54.07,54.13,18097.0,39.2946,39.3019,39.2583,39.3019,18097.0
2016-01-20 12:15:00,54.12,54.12,54.02,54.05,33375.0,39.2946,39.2946,39.222,39.2438,33375.0
2016-01-20 12:20:00,54.05,54.05,53.79,53.84,41673.0,39.2438,39.2438,39.055,39.0913,41673.0
2016-01-20 12:25:00,53.84,53.86,53.75,53.8,22734.0,39.0913,39.1058,39.026,39.0623,22734.0
2016-01-20 12:30:00,53.81,53.95,53.81,53.88,18935.0,39.0695,39.1712,39.0695,39.1204,18935.0
2016-01-20 12:35:00,53.9,53.95,53.8,53.83,18440.0,39.1349,39.1712,39.0623,39.0841,18440.0
2016-01-20 12:40:00,53.83,53.87,53.76,53.78,15491.0,39.0841,39.1131,39.0332,39.0478,15491.0
2016-01-20 12:45:00,53.78,53.8,53.7,53.76,26336.0,39.0478,39.0623,38.9897,39.0332,26336.0
2016-01-20 12:50:00,53.76,53.88,53.73,53.87,37854.0,39.0332,39.1204,39.0114,39.1131,37854.0
2016-01-20 12:55:00,53.86,54.03,53.85,54.01,28118.0,39.1058,39.2293,39.0986,39.2147,28118.0
2016-01-20 13:00:00,54.01,54.07,53.96,54.05,28178.0,39.2147,39.2583,39.1784,39.2438,28178.0
2016-01-20 13:05:00,54.06,54.07,53.94,54.01,41433.0,39.251,39.2583,39.1639,39.2147,41433.0
2016-01-20 13:10:00,54.01,54.09,53.98,54.01,31699.0,39.2147,39.2728,39.193,39.2147,31699.0
2016-01-20 13:15:00,54.02,54.03,53.89,53.92,33087.0,39.222,39.2293,39.1276,39.1494,33087.0
2016-01-20 13:20:00,53.91,54.11,53.89,54.09,27158.0,39.1421,39.2874,39.1276,39.2728,27158.0
2016-01-20 13:25:00,54.1,54.11,53.99,54.04,22877.0,39.2801,39.2874,39.2002,39.2365,22877.0
2016-01-20 13:30:00,54.03,54.18,54.03,54.14,29141.0,39.2293,39.3382,39.2293,39.3091,29141.0
2016-01-20 13:35:00,54.13,54.2,54.01,54.2,33708.0,39.3019,39.3527,39.2147,39.3527,33708.0
2016-01-20 13:40:00,54.2,54.35,54.16,54.33,35170.0,39.3527,39.4616,39.3237,39.4471,35170.0
2016-01-20 13:45:00,54.35,54.42,54.3,54.34,34993.0,39.4616,39.5124,39.4253,39.4543,34993.0
2016-01-20 13:50:00,54.33,54.4,54.29,54.33,25795.0,39.4471,39.4979,39.418,39.4471,25795.0
2016-01-20 13:55:00,54.33,54.33,54.23,54.26,27189.0,39.4471,39.4471,39.3745,39.3963,27189.0
2016-01-20 14:00:00,54.24,54.26,54.11,54.13,28984.0,39.3817,39.3963,39.2874,39.3019,28984.0
2016-01-20 14:05:00,54.14,54.29,54.14,54.24,24261.0,39.3091,39.418,39.3091,39.3817,24261.0
2016-01-20 14:10:00,54.25,54.35,54.25,54.27,28293.0,39.389,39.4616,39.389,39.4035,28293.0
2016-01-20 14:15:00,54.27,54.36,54.24,54.3,21913.0,39.4035,39.4689,39.3817,39.4253,21913.0
2016-01-20 14:20:00,54.3,54.33,54.21,54.24,35839.0,39.4253,39.4471,39.36,39.3817,35839.0
2016-01-20 14:25:00,54.24,54.26,54.12,54.14,46226.0,39.3817,39.3963,39.2946,39.3091,46226.0
2016-01-20 14:30:00,54.14,54.17,54.07,54.15,47912.0,39.3091,39.3309,39.2583,39.3164,47912.0
2016-01-20 14:35:00,54.15,54.26,54.11,54.26,36499.0,39.3164,39.3963,39.2874,39.3963,36499.0
2016-01-20 14:40:00,54.26,54.26,54.13,54.16,24415.0,39.3963,39.3963,39.3019,39.3237,24415.0
2016-01-20 14:45:00,54.16,54.25,54.13,54.25,24604.0,39.3237,39.389,39.3019,39.389,24604.0
2016-01-20 14:50:00,54.25,54.36,54.23,54.35,35153.0,39.389,39.4689,39.3745,39.4616,35153.0
2016-01-20 14:55:00,54.35,54.38,54.29,54.3,25124.0,39.4616,39.4834,39.418,39.4253,25124.0
2016-01-20 15:00:00,54.31,54.41,54.23,54.41,39906.0,39.4326,39.5052,39.3745,39.5052,39906.0
2016-01-20 15:05:00,54.41,54.52,54.41,54.46,35329.0,39.5052,39.585,39.5052,39.5415,35329.0
2016-01-20 15:10:00,54.46,54.52,54.44,54.51,32955.0,39.5415,39.585,39.527,39.5778,32955.0
2016-01-20 15:15:00,54.51,54.68,54.5,54.58,135727.0,39.5778,39.7012,39.5705,39.6286,135727.0
2016-01-20 15:20:00,54.58,54.72,54.48,54.7,171611.0,39.6286,39.7303,39.556,39.7157,171611.0
2016-01-20 15:25:00,54.71,54.79,54.64,54.73,106345.0,39.723,39.7811,39.6722,39.7375,106345.0
2016-01-20 15:30:00,54.73,54.75,54.63,54.63,162720.0,39.7375,39.752,39.6649,39.6649,162720.0
2016-01-20 15:35:00,54.63,54.77,54.63,54.77,125165.0,39.6649,39.7666,39.6649,39.7666,125165.0
2016-01-20 15:40:00,54.76,54.76,54.6,54.65,93436.0,39.7593,39.7593,39.6431,39.6794,93436.0
2016-01-20 15:45:00,54.64,54.66,54.42,54.58,145994.0,39.6722,39.6867,39.5124,39.6286,145994.0
2016-01-20 15:50:00,54.59,54.67,54.53,54.66,121522.0,39.6359,39.6939,39.5923,39.6867,121522.0
2016-01-20 15:55:00,54.66,54.67,54.48,54.55,222280.0,39.6867,39.6939,39.556,39.6068,222280.0
2016-01-21 09:30:00,54.59,54.78,54.47,54.78,58868.0,39.6359,39.7738,39.5487,39.7738,58868.0
2016-01-21 09:35:00,54.77,54.77,54.5,54.51,39280.0,39.7666,39.7666,39.5705,39.5778,39280.0
2016-01-21 09:40:00,54.5,54.51,54.23,54.3,21726.0,39.5705,39.5778,39.3745,39.4253,21726.0
2016-01-21 09:45:00,54.33,54.33,54.18,54.24,20543.0,39.4471,39.4471,39.3382,39.3817,20543.0
2016-01-21 09:50:00,54.25,54.39,54.25,54.31,26036.0,39.389,39.4906,39.389,39.4326,26036.0
2016-01-21 09:55:00,54.31,54.35,54.22,54.23,27410.0,39.4326,39.4616,39.3672,39.3745,27410.0
2016-01-21 10:00:00,54.25,54.42,54.22,54.41,44984.0,39.389,39.5124,39.3672,39.5052,44984.0
2016-01-21 10:05:00,54.42,54.46,54.27,54.34,55277.0,39.5124,39.5415,39.4035,39.4543,55277.0
2016-01-21 10:10:00,54.34,54.5,54.34,54.38,49554.0,39.4543,39.5705,39.4543,39.4834,49554.0
2016-01-21 10:15:00,54.37,54.49,54.35,54.43,52196.0,39.4761,39.5633,39.4616,39.5197,52196.0
2016-01-21 10:20:00,54.43,54.5,54.32,54.34,37959.0,39.5197,39.5705,39.4398,39.4543,37959.0
2016-01-21 10:25:00,54.33,54.39,54.27,54.28,41962.0,39.4471,39.4906,39.4035,39.4108,41962.0
2016-01-21 10:30:00,54.28,54.42,54.22,54.41,25631.0,39.4108,39.5124,39.3672,39.5052,25631.0
2016-01-21 10:35:00,54.42,54.47,54.35,54.38,39186.0,39.5124,39.5487,39.4616,39.4834,39186.0
2016-01-21 10:40:00,54.38,54.42,54.36,54.38,28326.0,39.4834,39.5124,39.4689,39.4834,28326.0
2016-01-21 10:45:00,54.37,54.49,54.33,54.41,38077.0,39.4761,39.5633,39.4471,39.5052,38077.0
2016-01-21 10:50:00,54.41,54.42,54.26,54.29,35235.0,39.5052,39.5124,39.3963,39.418,35235.0
2016-01-21 10:55:00,54.28,54.31,54.16,54.16,27181.0,39.4108,39.4326,39.3237,39.3237,27181.0
2016-01-21 11:00:00,54.17,54.35,54.1,54.34,33882.0,39.3309,39.4616,39.2801,39.4543,33882.0
2016-01-21 11:05:00,54.34,54.36,54.25,54.32,26047.0,39.4543,39.4689,39.389,39.4398,26047.0
2016-01-21 11:10:00,54.34,54.36,54.27,54.29,22274.0,39.4543,39.4689,39.4035,39.418,22274.0
2016-01-21 11:15:00,54.29,54.32,54.18,54.2,30971.0,39.418,39.4398,39.3382,39.3527,30971.0
2016-01-21 11:20:00,54.2,54.22,54.13,54.15,26987.0,39.3527,39.3672,39.3019,39.3164,26987.0
2016-01-21 11:25:00,54.15,54.2,54.11,54.16,32046.0,39.3164,39.3527,39.2874,39.3237,32046.0
2016-01-21 11:30:00,54.16,54.21,54.11,54.11,89926.0,39.3237,39.36,39.2874,39.2874,89926.0
2016-01-21 11:35:00,54.12,54.21,54.1,54.16,70980.0,39.2946,39.36,39.2801,39.3237,70980.0
2016-01-21 11:40:00,54.16,54.16,54.0,54.01,58492.0,39.3237,39.3237,39.2075,39.2147,58492.0
2016-01-21 11:45:00,54.02,54.05,53.96,54.05,60574.0,39.222,39.2438,39.1784,39.2438,60574.0
2016-01-21 11:50:00,54.05,54.11,54.04,54.08,52893.0,39.2438,39.2874,39.2365,39.2656,52893.0
2016-01-21 11:55:00,54.08,54.22,54.07,54.2,35901.0,39.2656,39.3672,39.2583,39.3527,35901.0
2016-01-21 12:00:00,54.2,54.36,54.19,54.32,30851.0,39.3527,39.4689,39.3454,39.4398,30851.0
2016-01-21 12:05:00,54.31,54.36,54.28,54.33,40881.0,39.4326,39.4689,39.4108,39.4471,40881.0
2016-01-21 12:10:00,54.34,54.36,54.25,54.28,32658.0,39.4543,39.4689,39.389,39.4108,32658.0
2016-01-21 12:15:00,54.28,54.35,54.26,54.33,50154.0,39.4108,39.4616,39.3963,39.4471,50154.0
2016-01-21 12:20:00,54.33,54.36,54.29,54.32,50759.0,39.4471,39.4689,39.418,39.4398,50759.0
2016-01-21 12:25:00,54.33,54.45,54.33,54.44,31909.0,39.4471,39.5342,39.4471,39.527,31909.0
2016-01-21 12:30:00,54.44,54.47,54.41,54.43,29267.0,39.527,39.5487,39.5052,39.5197,29267.0
2016-01-21 12:35:00,54.44,54.44,54.38,54.4,77153.0,39.527,39.527,39.4834,39.4979,77153.0
2016-01-21 12:40:00,54.41,54.42,54.38,54.39,25911.0,39.5052,39.5124,39.4834,39.4906,25911.0
2016-01-21 12:45:00,54.39,54.4,54.32,54.33,23458.0,39.4906,39.4979,39.4398,39.4471,23458.0
2016-01-21 12:50:00,54.34,54.38,54.31,54.33,19240.0,39.4543,39.4834,39.4326,39.4471,19240.0
2016-01-21 12:55:00,54.33,54.36,54.31,54.35,21355.0,39.4471,39.4689,39.4326,39.4616,21355.0
2016-01-21 13:00:00,54.35,54.36,54.28,54.29,38683.0,39.4616,39.4689,39.4108,39.418,38683.0
2016-01-21 13:05:00,54.3,54.31,54.23,54.31,59183.0,39.4253,39.4326,39.3745,39.4326,59183.0
2016-01-21 13:10:00,54.31,54.31,54.22,54.22,30896.0,39.4326,39.4326,39.3672,39.3672,30896.0
2016-01-21 13:15:00,54.22,54.24,54.15,54.16,54710.0,39.3672,39.3817,39.3164,39.3237,54710.0
2016-01-21 13:20:00,54.17,54.17,54.01,54.03,41928.0,39.3309,39.3309,39.2147,39.2293,41928.0
2016-01-21 13:25:00,54.03,54.03,53.94,53.95,41495.0,39.2293,39.2293,39.1639,39.1712,41495.0
2016-01-21 13:30:00,53.94,53.97,53.8,53.81,88291.0,39.1639,39.1857,39.0623,39.0695,88291.0
2016-01-21 13:35:00,53.81,53.92,53.78,53.92,60904.0,39.0695,39.1494,39.0478,39.1494,60904.0
2016-01-21 13:40:00,53.92,54.03,53.9,53.98,37001.0,39.1494,39.2293,39.1349,39.193,37001.0
2016-01-21 13:45:00,53.98,54.05,53.98,54.03,38681.0,39.193,39.2438,39.193,39.2293,38681.0
2016-01-21 13:50:00,54.03,54.03,53.9,53.91,42947.0,39.2293,39.2293,39.1349,39.1421,42947.0
2016-01-21 13:55:00,53.91,54.01,53.91,53.97,59101.0,39.1421,39.2147,39.1421,39.1857,59101.0
2016-01-21 14:00:00,53.97,53.99,53.87,53.91,81121.0,39.1857,39.2002,39.1131,39.1421,81121.0
2016-01-21 14:05:00,53.91,53.93,53.87,53.89,62601.0,39.1421,39.1567,39.1131,39.1276,62601.0
2016-01-21 14:10:00,53.89,53.89,53.67,53.69,98475.0,39.1276,39.1276,38.9679,38.9824,98475.0
2016-01-21 14:15:00,53.7,53.71,53.59,53.59,72271.0,38.9897,38.9969,38.9098,38.9098,72271.0
2016-01-21 14:20:00,53.59,53.63,53.53,53.57,94997.0,38.9098,38.9388,38.8662,38.8953,94997.0
2016-01-21 14:25:00,53.57,53.64,53.53,53.64,70282.0,38.8953,38.9461,38.8662,38.9461,70282.0
2016-01-21 14:30:00,53.64,53.75,53.63,53.72,62096.0,38.9461,39.026,38.9388,39.0042,62096.0
2016-01-21 14:35:00,53.72,53.88,53.72,53.88,57646.0,39.0042,39.1204,39.0042,39.1204,57646.0
2016-01-21 14:40:00,53.87,53.93,53.84,53.88,51814.0,39.1131,39.1567,39.0913,39.1204,51814.0
2016-01-21 14:45:00,53.88,53.91,53.81,53.83,39643.0,39.1204,39.1421,39.0695,39.0841,39643.0
2016-01-21 14:50:00,53.83,53.93,53.82,53.92,59588.0,39.0841,39.1567,39.0768,39.1494,59588.0
2016-01-21 14:55:00,53.92,54.06,53.92,54.03,85642.0,39.1494,39.251,39.1494,39.2293,85642.0
2016-01-21 15:00:00,54.03,54.05,53.94,53.97,59845.0,39.2293,39.2438,39.1639,39.1857,59845.0
2016-01-21 15:05:00,53.97,53.99,53.83,53.89,77838.0,39.1857,39.2002,39.0841,39.1276,77838.0
2016-01-21 15:10:00,53.88,54.02,53.84,53.97,56597.0,39.1204,39.222,39.0913,39.1857,56597.0
2016-01-21 15:15:00,53.97,54.0,53.91,53.97,59632.0,39.1857,39.2075,39.1421,39.1857,59632.0
2016-01-21 15:20:00,53.96,53.98,53.86,53.94,74983.0,39.1784,39.193,39.1058,39.1639,74983.0
2016-01-21 15:25:00,53.94,54.06,53.93,54.05,60668.0,39.1639,39.251,39.1567,39.2438,60668.0
2016-01-21 15:30:00,54.05,54.28,54.04,54.24,79098.0,39.2438,39.4108,39.2365,39.3817,79098.0
2016-01-21 15:35:00,54.25,54.29,54.18,54.29,70957.0,39.389,39.418,39.3382,39.418,70957.0
2016-01-21 15:40:00,54.27,54.28,54.19,54.23,107972.0,39.4035,39.4108,39.3454,39.3745,107972.0
2016-01-21 15:45:00,54.24,54.25,54.11,54.16,132348.0,39.3817,39.389,39.2874,39.3237,132348.0
2016-01-21 15:50:00,54.16,54.23,54.15,54.22,112788.0,39.3237,39.3745,39.3164,39.3672,112788.0
2016-01-21 15:55:00,54.22,54.23,54.11,54.11,193795.0,39.3672,39.3745,39.2874,39.2874,193795.0
2016-01-22 09:30:00,54.76,54.78,54.3,54.36,58549.0,39.7593,39.7738,39.4253,39.4689,58549.0
2016-01-22 09:35:00,54.38,54.55,54.37,54.48,27597.0,39.4834,39.6068,39.4761,39.556,27597.0
2016-01-22 09:40:00,54.49,54.68,54.47,54.62,49389.0,39.5633,39.7012,39.5487,39.6576,49389.0
2016-01-22 09:45:00,54.66,54.8,54.66,54.72,29799.0,39.6867,39.7883,39.6867,39.7303,29799.0
2016-01-22 09:50:00,54.71,54.83,54.7,54.83,33809.0,39.723,39.8101,39.7157,39.8101,33809.0
2016-01-22 09:55:00,54.83,54.83,54.66,54.78,45976.0,39.8101,39.8101,39.6867,39.7738,45976.0
2016-01-22 10:00:00,54.8,54.92,54.77,54.9,53394.0,39.7883,39.8755,39.7666,39.8609,53394.0
2016-01-22 10:05:00,54.91,54.92,54.8,54.8,48996.0,39.8682,39.8755,39.7883,39.7883,48996.0
2016-01-22 10:10:00,54.8,54.88,54.79,54.82,35007.0,39.7883,39.8464,39.7811,39.8029,35007.0
2016-01-22 10:15:00,54.82,54.98,54.79,54.97,44439.0,39.8029,39.919,39.7811,39.9118,44439.0
2016-01-22 10:20:00,54.97,55.0,54.92,54.97,42269.0,39.9118,39.9335,39.8755,39.9118,42269.0
2016-01-22 10:25:00,54.98,55.04,54.95,55.02,49317.0,39.919,39.9626,39.8972,39.9481,49317.0
2016-01-22 10:30:00,55.02,55.09,54.99,55.09,35370.0,39.9481,39.9989,39.9263,39.9989,35370.0
2016-01-22 10:35:00,55.09,55.14,55.06,55.08,49453.0,39.9989,40.0352,39.9771,39.9916,49453.0
2016-01-22 10:40:00,55.08,55.11,55.0,55.01,30750.0,39.9916,40.0134,39.9335,39.9408,30750.0
2016-01-22 10:45:00,55.01,55.06,54.99,54.99,22906.0,39.9408,39.9771,39.9263,39.9263,22906.0
2016-01-22 10:50:00,54.99,55.03,54.94,54.96,32770.0,39.9263,39.9553,39.89,39.9045,32770.0
2016-01-22 10:55:00,54.96,54.97,54.91,54.97,29759.0,39.9045,39.9118,39.8682,39.9118,29759.0
2016-01-22 11:00:00,54.97,55.01,54.96,55.0,23370.0,39.9118,39.9408,39.9045,39.9335,23370.0
2016-01-22 11:05:00,55.01,55.05,54.93,54.94,36528.0,39.9408,39.9699,39.8827,39.89,36528.0
2016-01-22 11:10:00,54.94,54.96,54.93,54.96,30693.0,39.89,39.9045,39.8827,39.9045,30693.0
2016-01-22 11:15:00,54.95,55.03,54.95,55.02,41358.0,39.8972,39.9553,39.8972,39.9481,41358.0
2016-01-22 11:20:00,55.02,55.07,55.01,55.04,26776.0,39.9481,39.9844,39.9408,39.9626,26776.0
2016-01-22 11:25:00,55.04,55.06,54.99,55.03,21181.0,39.9626,39.9771,39.9263,39.9553,21181.0
2016-01-22 11:30:00,55.03,55.04,54.95,54.96,23562.0,39.9553,39.9626,39.8972,39.9045,23562.0
2016-01-22 11:35:00,54.96,54.96,54.92,54.93,29614.0,39.9045,39.9045,39.8755,39.8827,29614.0
2016-01-22 11:40:00,54.93,54.98,54.92,54.95,26003.0,39.8827,39.919,39.8755,39.8972,26003.0
2016-01-22 11:45:00,54.95,54.98,54.86,54.9,53408.0,39.8972,39.919,39.8319,39.8609,53408.0
2016-01-22 11:50:00,54.9,54.97,54.9,54.96,24534.0,39.8609,39.9118,39.8609,39.9045,24534.0
2016-01-22 11:55:00,54.96,54.97,54.93,54.95,41012.0,39.9045,39.9118,39.8827,39.8972,41012.0
2016-01-22 12:00:00,54.94,55.01,54.94,54.96,24245.0,39.89,39.9408,39.89,39.9045,24245.0
2016-01-22 12:05:00,54.97,55.06,54.97,55.05,16900.0,39.9118,39.9771,39.9118,39.9699,16900.0
2016-01-22 12:10:00,55.06,55.08,55.0,55.05,18860.0,39.9771,39.9916,39.9335,39.9699,18860.0
2016-01-22 12:15:00,55.06,55.09,55.05,55.07,13127.0,39.9771,39.9989,39.9699,39.9844,13127.0
2016-01-22 12:20:00,55.07,55.11,55.03,55.04,21031.0,39.9844,40.0134,39.9553,39.9626,21031.0
2016-01-22 12:25:00,55.04,55.07,55.03,55.04,13609.0,39.9626,39.9844,39.9553,39.9626,13609.0
2016-01-22 12:30:00,55.05,55.06,55.01,55.02,28424.0,39.9699,39.9771,39.9408,39.9481,28424.0
2016-01-22 12:35:00,55.01,55.09,54.99,55.09,30573.0,39.9408,39.9989,39.9263,39.9989,30573.0
2016-01-22 12:40:00,55.1,55.1,55.0,55.03,25779.0,40.0062,40.0062,39.9335,39.9553,25779.0
2016-01-22 12:45:00,55.03,55.05,55.02,55.05,22020.0,39.9553,39.9699,39.9481,39.9699,22020.0
2016-01-22 12:50:00,55.05,55.11,55.05,55.11,16113.0,39.9699,40.0134,39.9699,40.0134,16113.0
2016-01-22 12:55:00,55.12,55.13,55.1,55.12,11893.0,40.0207,40.0279,40.0062,40.0207,11893.0
2016-01-22 13:00:00,55.12,55.14,55.1,55.11,12721.0,40.0207,40.0352,40.0062,40.0134,12721.0
2016-01-22 13:05:00,55.11,55.14,55.1,55.12,20348.0,40.0134,40.0352,40.0062,40.0207,20348.0
2016-01-22 13:10:00,55.12,55.13,55.09,55.11,78089.0,40.0207,40.0279,39.9989,40.0134,78089.0
2016-01-22 13:15:00,55.11,55.16,55.1,55.16,24481.0,40.0134,40.0497,40.0062,40.0497,24481.0
2016-01-22 13:20:00,55.16,55.24,55.13,55.22,43620.0,40.0497,40.1078,40.0279,40.0933,43620.0
2016-01-22 13:25:00,55.23,55.25,55.21,55.23,17622.0,40.1005,40.1151,40.086,40.1005,17622.0
2016-01-22 13:30:00,55.24,55.26,55.24,55.24,24983.0,40.1078,40.1223,40.1078,40.1078,24983.0
2016-01-22 13:35:00,55.25,55.27,55.23,55.25,19929.0,40.1151,40.1296,40.1005,40.1151,19929.0
2016-01-22 13:40:00,55.26,55.32,55.26,55.31,27089.0,40.1223,40.1659,40.1223,40.1586,27089.0
2016-01-22 13:45:00,55.3,55.34,55.28,55.34,21062.0,40.1514,40.1804,40.1368,40.1804,21062.0
2016-01-22 13:50:00,55.33,55.37,55.33,55.36,16818.0,40.1732,40.2022,40.1732,40.1949,16818.0
2016-01-22 13:55:00,55.35,55.36,55.3,55.33,17637.0,40.1877,40.1949,40.1514,40.1732,17637.0
2016-01-22 14:00:00,55.32,55.39,55.31,55.38,39113.0,40.1659,40.2167,40.1586,40.2095,39113.0
2016-01-22 14:05:00,55.37,55.42,55.37,55.42,27432.0,40.2022,40.2385,40.2022,40.2385,27432.0
2016-01-22 14:10:00,55.42,55.48,55.41,55.47,37540.0,40.2385,40.2821,40.2312,40.2748,37540.0
2016-01-22 14:15:00,55.48,55.53,55.47,55.52,44162.0,40.2821,40.3184,40.2748,40.3111,44162.0
2016-01-22 14:20:00,55.52,55.54,55.44,55.44,43611.0,40.3111,40.3256,40.253,40.253,43611.0
2016-01-22 14:25:00,55.45,55.45,55.39,55.39,24719.0,40.2603,40.2603,40.2167,40.2167,24719.0
2016-01-22 14:30:00,55.38,55.38,55.31,55.38,29647.0,40.2095,40.2095,40.1586,40.2095,29647.0
2016-01-22 14:35:00,55.38,55.4,55.32,55.32,34604.0,40.2095,40.224,40.1659,40.1659,34604.0
2016-01-22 14:40:00,55.31,55.35,55.27,55.27,48953.0,40.1586,40.1877,40.1296,40.1296,48953.0
2016-01-22 14:45:00,55.27,55.31,55.26,55.3,37787.0,40.1296,40.1586,40.1223,40.1514,37787.0
2016-01-22 14:50:00,55.3,55.38,55.27,55.38,29483.0,40.1514,40.2095,40.1296,40.2095,29483.0
2016-01-22 14:55:00,55.37,55.4,55.35,55.4,28748.0,40.2022,40.224,40.1877,40.224,28748.0
2016-01-22 15:00:00,55.4,55.44,55.38,55.41,33193.0,40.224,40.253,40.2095,40.2312,33193.0
2016-01-22 15:05:00,55.41,55.42,55.35,55.36,27658.0,40.2312,40.2385,40.1877,40.1949,27658.0
2016-01-22 15:10:00,55.37,55.37,55.31,55.37,32826.0,40.2022,40.2022,40.1586,40.2022,32826.0
2016-01-22 15:15:00,55.36,55.44,55.36,55.42,36660.0,40.1949,40.253,40.1949,40.2385,36660.0
2016-01-22 15:20:00,55.43,55.45,55.37,55.38,27745.0,40.2458,40.2603,40.2022,40.2095,27745.0
2016-01-22 15:25:00,55.38,55.45,55.36,55.44,32023.0,40.2095,40.2603,40.1949,40.253,32023.0
2016-01-22 15:30:00,55.44,55.44,55.31,55.34,43044.0,40.253,40.253,40.1586,40.1804,43044.0
2016-01-22 15:35:00,55.34,55.42,55.34,55.41,42114.0,40.1804,40.2385,40.1804,40.2312,42114.0
2016-01-22 15:40:00,55.42,55.44,55.39,55.41,51158.0,40.2385,40.253,40.2167,40.2312,51158.0
2016-01-22 15:45:00,55.4,55.45,55.39,55.45,84406.0,40.224,40.2603,40.2167,40.2603,84406.0
2016-01-22 15:50:00,55.45,55.45,55.34,55.35,174758.0,40.2603,40.2603,40.1804,40.1877,174758.0
2016-01-22 15:55:00,55.35,55.35,55.32,55.33,198949.0,40.1877,40.1877,40.1659,40.1732,198949.0
2016-01-25 09:30:00,55.28,55.29,55.15,55.16,48478.0,40.1368,40.1441,40.0425,40.0497,48478.0
2016-01-25 09:35:00,55.17,55.26,55.08,55.24,37097.0,40.057,40.1223,39.9916,40.1078,37097.0
2016-01-25 09:40:00,55.23,55.23,55.08,55.09,40275.0,40.1005,40.1005,39.9916,39.9989,40275.0
2016-01-25 09:45:00,55.09,55.18,55.0,55.17,39343.0,39.9989,40.0642,39.9335,40.057,39343.0
2016-01-25 09:50:00,55.16,55.28,55.14,55.23,23966.0,40.0497,40.1368,40.0352,40.1005,23966.0
2016-01-25 09:55:00,55.22,55.22,55.13,55.22,33754.0,40.0933,40.0933,40.0279,40.0933,33754.0
2016-01-25 10:00:00,55.21,55.21,55.1,55.17,41239.0,40.086,40.086,40.0062,40.057,41239.0
2016-01-25 10:05:00,55.17,55.23,55.15,55.2,46663.0,40.057,40.1005,40.0425,40.0788,46663.0
2016-01-25 10:10:00,55.2,55.2,55.13,55.13,48432.0,40.0788,40.0788,40.0279,40.0279,48432.0
2016-01-25 10:15:00,55.12,55.23,55.11,55.2,23170.0,40.0207,40.1005,40.0134,40.0788,23170.0
2016-01-25 10:20:00,55.2,55.26,55.19,55.26,26033.0,40.0788,40.1223,40.0715,40.1223,26033.0
2016-01-25 10:25:00,55.26,55.32,55.26,55.31,22860.0,40.1223,40.1659,40.1223,40.1586,22860.0
2016-01-25 10:30:00,55.31,55.33,55.27,55.31,23662.0,40.1586,40.1732,40.1296,40.1586,23662.0
2016-01-25 10:35:00,55.29,55.29,55.08,55.09,36447.0,40.1441,40.1441,39.9916,39.9989,36447.0
2016-01-25 10:40:00,55.08,55.09,54.99,55.01,16136.0,39.9916,39.9989,39.9263,39.9408,16136.0
2016-01-25 10:45:00,55.04,55.1,55.01,55.1,14365.0,39.9626,40.0062,39.9408,40.0062,14365.0
2016-01-25 10:50:00,55.1,55.14,55.08,55.09,13527.0,40.0062,40.0352,39.9916,39.9989,13527.0
2016-01-25 10:55:00,55.08,55.16,55.05,55.14,20901.0,39.9916,40.0497,39.9699,40.0352,20901.0
2016-01-25 11:00:00,55.13,55.13,55.03,55.08,21792.0,40.0279,40.0279,39.9553,39.9916,21792.0
2016-01-25 11:05:00,55.08,55.09,55.02,55.03,16083.0,39.9916,39.9989,39.9481,39.9553,16083.0
2016-01-25 11:10:00,55.02,55.05,55.0,55.05,14995.0,39.9481,39.9699,39.9335,39.9699,14995.0
2016-01-25 11:15:00,55.05,55.09,55.0,55.02,43504.0,39.9699,39.9989,39.9335,39.9481,43504.0
2016-01-25 11:20:00,55.01,55.11,55.01,55.08,23379.0,39.9408,40.0134,39.9408,39.9916,23379.0
2016-01-25 11:25:00,55.09,55.23,55.09,55.22,55038.0,39.9989,40.1005,39.9989,40.0933,55038.0
2016-01-25 11:30:00,55.22,55.22,55.12,55.18,16764.0,40.0933,40.0933,40.0207,40.0642,16764.0
2016-01-25 11:35:00,55.19,55.23,55.14,55.2,33293.0,40.0715,40.1005,40.0352,40.0788,33293.0
2016-01-25 11:40:00,55.21,55.21,55.12,55.12,41066.0,40.086,40.086,40.0207,40.0207,41066.0
2016-01-25 11:45:00,55.13,55.2,55.11,55.17,20393.0,40.0279,40.0788,40.0134,40.057,20393.0
2016-01-25 11:50:00,55.18,55.27,55.16,55.18,26165.0,40.0642,40.1296,40.0497,40.0642,26165.0
2016-01-25 11:55:00,55.19,55.19,55.14,55.17,13902.0,40.0715,40.0715,40.0352,40.057,13902.0
2016-01-25 12:00:00,55.17,55.22,55.16,55.16,21293.0,40.057,40.0933,40.0497,40.0497,21293.0
2016-01-25 12:05:00,55.17,55.19,55.12,55.15,19310.0,40.057,40.0715,40.0207,40.0425,19310.0
2016-01-25 12:10:00,55.16,55.2,55.14,55.16,26590.0,40.0497,40.0788,40.0352,40.0497,26590.0
2016-01-25 12:15:00,55.15,55.21,55.14,55.21,34293.0,40.0425,40.086,40.0352,40.086,34293.0
2016-01-25 12:20:00,55.21,55.23,55.18,55.19,25690.0,40.086,40.1005,40.0642,40.0715,25690.0
2016-01-25 12:25:00,55.19,55.2,55.16,55.17,26704.0,40.0715,40.0788,40.0497,40.057,26704.0
2016-01-25 12:30:00,55.17,55.18,55.14,55.17,23281.0,40.057,40.0642,40.0352,40.057,23281.0
2016-01-25 12:35:00,55.17,55.19,55.15,55.19,24278.0,40.057,40.0715,40.0425,40.0715,24278.0
2016-01-25 12:40:00,55.19,55.22,55.15,55.16,33334.0,40.0715,40.0933,40.0425,40.0497,33334.0
2016-01-25 12:45:00,55.17,55.2,55.17,55.19,9779.0,40.057,40.0788,40.057,40.0715,9779.0
2016-01-25 12:50:00,55.19,55.2,55.16,55.18,33977.0,40.0715,40.0788,40.0497,40.0642,33977.0
2016-01-25 12:55:00,55.18,55.18,55.14,55.18,23792.0,40.0642,40.0642,40.0352,40.0642,23792.0
2016-01-25 13:00:00,55.17,55.21,55.16,55.19,27591.0,40.057,40.086,40.0497,40.0715,27591.0
2016-01-25 13:05:00,55.2,55.24,55.18,55.21,20148.0,40.0788,40.1078,40.0642,40.086,20148.0
2016-01-25 13:10:00,55.21,55.22,55.17,55.2,10729.0,40.086,40.0933,40.057,40.0788,10729.0
2016-01-25 13:15:00,55.2,55.2,55.16,55.19,18657.0,40.0788,40.0788,40.0497,40.0715,18657.0
2016-01-25 13:20:00,55.2,55.23,55.16,55.18,19660.0,40.0788,40.1005,40.0497,40.0642,19660.0
2016-01-25 13:25:00,55.19,55.2,55.17,55.19,10862.0,40.0715,40.0788,40.057,40.0715,10862.0
2016-01-25 13:30:00,55.19,55.2,55.13,55.14,27170.0,40.0715,40.0788,40.0279,40.0352,27170.0
2016-01-25 13:35:00,55.13,55.14,55.1,55.12,26090.0,40.0279,40.0352,40.0062,40.0207,26090.0
2016-01-25 13:40:00,55.11,55.11,55.06,55.09,18785.0,40.0134,40.0134,39.9771,39.9989,18785.0
2016-01-25 13:45:00,55.08,55.12,55.04,55.04,16355.0,39.9916,40.0207,39.9626,39.9626,16355.0
2016-01-25 13:50:00,55.04,55.08,55.03,55.07,17150.0,39.9626,39.9916,39.9553,39.9844,17150.0
2016-01-25 13:55:00,55.08,55.09,55.03,55.03,20123.0,39.9916,39.9989,39.9553,39.9553,20123.0
2016-01-25 14:00:00,55.03,55.05,55.0,55.04,36677.0,39.9553,39.9699,39.9335,39.9626,36677.0
2016-01-25 14:05:00,55.04,55.1,55.03,55.08,23063.0,39.9626,40.0062,39.9553,39.9916,23063.0
2016-01-25 14:10:00,55.08,55.09,55.04,55.08,21225.0,39.9916,39.9989,39.9626,39.9916,21225.0
2016-01-25 14:15:00,55.08,55.12,55.06,55.08,26303.0,39.9916,40.0207,39.9771,39.9916,26303.0
2016-01-25 14:20:00,55.08,55.08,54.99,55.0,21539.0,39.9916,39.9916,39.9263,39.9335,21539.0
2016-01-25 14:25:00,55.0,55.04,54.96,55.03,25317.0,39.9335,39.9626,39.9045,39.9553,25317.0
2016-01-25 14:30:00,55.03,55.1,55.02,55.07,35687.0,39.9553,40.0062,39.9481,39.9844,35687.0
2016-01-25 14:35:00,55.08,55.09,55.04,55.07,32417.0,39.9916,39.9989,39.9626,39.9844,32417.0
2016-01-25 14:40:00,55.06,55.08,55.01,55.02,31891.0,39.9771,39.9916,39.9408,39.9481,31891.0
2016-01-25 14:45:00,55.02,55.09,55.01,55.03,32176.0,39.9481,39.9989,39.9408,39.9553,32176.0
2016-01-25 14:50:00,55.02,55.09,55.01,55.08,34512.0,39.9481,39.9989,39.9408,39.9916,34512.0
2016-01-25 14:55:00,55.08,55.13,55.08,55.11,28282.0,39.9916,40.0279,39.9916,40.0134,28282.0
2016-01-25 15:00:00,55.11,55.17,55.11,55.13,46975.0,40.0134,40.057,40.0134,40.0279,46975.0
2016-01-25 15:05:00,55.13,55.15,55.08,55.08,61048.0,40.0279,40.0425,39.9916,39.9916,61048.0
2016-01-25 15:10:00,55.08,55.08,55.02,55.02,27067.0,39.9916,39.9916,39.9481,39.9481,27067.0
2016-01-25 15:15:00,55.03,55.05,54.97,55.0,40555.0,39.9553,39.9699,39.9118,39.9335,40555.0
2016-01-25 15:20:00,55.0,55.0,54.9,54.9,32363.0,39.9335,39.9335,39.8609,39.8609,32363.0
2016-01-25 15:25:00,54.9,54.97,54.88,54.91,29484.0,39.8609,39.9118,39.8464,39.8682,29484.0
2016-01-25 15:30:00,54.91,54.93,54.82,54.82,32203.0,39.8682,39.8827,39.8029,39.8029,32203.0
2016-01-25 15:35:00,54.83,54.83,54.75,54.76,34494.0,39.8101,39.8101,39.752,39.7593,34494.0
2016-01-25 15:40:00,54.78,54.79,54.72,54.74,48284.0,39.7738,39.7811,39.7303,39.7448,48284.0
2016-01-25 15:45:00,54.73,54.82,54.73,54.82,65257.0,39.7375,39.8029,39.7375,39.8029,65257.0
2016-01-25 15:50:00,54.82,54.9,54.77,54.87,71466.0,39.8029,39.8609,39.7666,39.8392,71466.0
2016-01-25 15:55:00,54.86,54.86,54.77,54.81,139596.0,39.8319,39.8319,39.7666,39.7956,139596.0
2016-01-26 09:30:00,54.86,55.14,54.86,55.13,60702.0,39.8319,40.0352,39.8319,40.0279,60702.0
2016-01-26 09:35:00,55.11,55.23,55.07,55.14,19334.0,40.0134,40.1005,39.9844,40.0352,19334.0
2016-01-26 09:40:00,55.12,55.33,55.11,55.29,15392.0,40.0207,40.1732,40.0134,40.1441,15392.0
2016-01-26 09:45:00,55.3,55.31,55.16,55.2,13944.0,40.1514,40.1586,40.0497,40.0788,13944.0
2016-01-26 09:50:00,55.18,55.3,55.18,55.26,14206.0,40.0642,40.1514,40.0642,40.1223,14206.0
2016-01-26 09:55:00,55.26,55.37,55.26,55.36,11615.0,40.1223,40.2022,40.1223,40.1949,11615.0
2016-01-26 10:00:00,55.36,55.41,55.26,55.28,38829.0,40.1949,40.2312,40.1223,40.1368,38829.0
2016-01-26 10:05:00,55.27,55.41,55.27,55.38,26106.0,40.1296,40.2312,40.1296,40.2095,26106.0
2016-01-26 10:10:00,55.39,55.44,55.31,55.32,75565.0,40.2167,40.253,40.1586,40.1659,75565.0
2016-01-26 10:15:00,55.32,55.48,55.31,55.45,30306.0,40.1659,40.2821,40.1586,40.2603,30306.0
2016-01-26 10:20:00,55.45,55.46,55.38,55.43,28616.0,40.2603,40.2675,40.2095,40.2458,28616.0
2016-01-26 10:25:00,55.43,55.47,55.32,55.32,43834.0,40.2458,40.2748,40.1659,40.1659,43834.0
2016-01-26 10:30:00,55.32,55.38,55.3,55.33,54033.0,40.1659,40.2095,40.1514,40.1732,54033.0
2016-01-26 10:35:00,55.33,55.4,55.32,55.39,35341.0,40.1732,40.224,40.1659,40.2167,35341.0
2016-01-26 10:40:00,55.4,55.44,55.34,55.42,55229.0,40.224,40.253,40.1804,40.2385,55229.0
2016-01-26 10:45:00,55.41,55.42,55.36,55.39,55165.0,40.2312,40.2385,40.1949,40.2167,55165.0
2016-01-26 10:50:00,55.39,55.42,55.38,55.41,46596.0,40.2167,40.2385,40.2095,40.2312,46596.0
2016-01-26 10:55:00,55.4,55.41,55.34,55.35,25386.0,40.224,40.2312,40.1804,40.1877,25386.0
2016-01-26 11:00:00,55.34,55.41,55.34,55.4,27389.0,40.1804,40.2312,40.1804,40.224,27389.0
2016-01-26 11:05:00,55.4,55.41,55.32,55.34,47267.0,40.224,40.2312,40.1659,40.1804,47267.0
2016-01-26 11:10:00,55.33,55.33,55.27,55.32,13453.0,40.1732,40.1732,40.1296,40.1659,13453.0
2016-01-26 11:15:00,55.31,55.31,55.24,55.28,10623.0,40.1586,40.1586,40.1078,40.1368,10623.0
2016-01-26 11:20:00,55.27,55.28,55.15,55.16,32145.0,40.1296,40.1368,40.0425,40.0497,32145.0
2016-01-26 11:25:00,55.16,55.17,55.09,55.11,32474.0,40.0497,40.057,39.9989,40.0134,32474.0
2016-01-26 11:30:00,55.11,55.11,55.01,55.02,17419.0,40.0134,40.0134,39.9408,39.9481,17419.0
2016-01-26 11:35:00,55.03,55.06,55.02,55.03,11133.0,39.9553,39.9771,39.9481,39.9553,11133.0
2016-01-26 11:40:00,55.03,55.11,55.02,55.08,16742.0,39.9553,40.0134,39.9481,39.9916,16742.0
2016-01-26 11:45:00,55.06,55.07,55.0,55.03,17330.0,39.9771,39.9844,39.9335,39.9553,17330.0
2016-01-26 11:50:00,55.02,55.09,55.02,55.08,14119.0,39.9481,39.9989,39.9481,39.9916,14119.0
2016-01-26 11:55:00,55.09,55.09,54.99,55.0,17030.0,39.9989,39.9989,39.9263,39.9335,17030.0
2016-01-26 12:00:00,55.0,55.04,54.97,55.03,16528.0,39.9335,39.9626,39.9118,39.9553,16528.0
2016-01-26 12:05:00,55.03,55.08,55.02,55.05,10386.0,39.9553,39.9916,39.9481,39.9699,10386.0
2016-01-26 12:10:00,55.04,55.19,55.04,55.15,18879.0,39.9626,40.0715,39.9626,40.0425,18879.0
2016-01-26 12:15:00,55.16,55.18,55.15,55.15,9958.0,40.0497,40.0642,40.0425,40.0425,9958.0
2016-01-26 12:20:00,55.14,55.18,55.11,55.16,11715.0,40.0352,40.0642,40.0134,40.0497,11715.0
2016-01-26 12:25:00,55.15,55.17,55.13,55.15,8284.0,40.0425,40.057,40.0279,40.0425,8284.0
2016-01-26 12:30:00,55.16,55.2,55.16,55.19,9741.0,40.0497,40.0788,40.0497,40.0715,9741.0
2016-01-26 12:35:00,55.19,55.24,55.18,55.23,12607.0,40.0715,40.1078,40.0642,40.1005,12607.0
2016-01-26 12:40:00,55.23,55.26,55.22,55.23,10952.0,40.1005,40.1223,40.0933,40.1005,10952.0
2016-01-26 12:45:00,55.24,55.25,55.19,55.22,9086.0,40.1078,40.1151,40.0715,40.0933,9086.0
2016-01-26 12:50:00,55.23,55.24,55.2,55.23,9980.0,40.1005,40.1078,40.0788,40.1005,9980.0
2016-01-26 12:55:00,55.24,55.24,55.19,55.19,13189.0,40.1078,40.1078,40.0715,40.0715,13189.0
2016-01-26 13:00:00,55.2,55.21,55.18,55.2,9569.0,40.0788,40.086,40.0642,40.0788,9569.0
2016-01-26 13:05:00,55.19,55.19,55.15,55.16,13896.0,40.0715,40.0715,40.0425,40.0497,13896.0
2016-01-26 13:10:00,55.16,55.18,55.12,55.13,15931.0,40.0497,40.0642,40.0207,40.0279,15931.0
2016-01-26 13:15:00,55.13,55.15,55.13,55.14,9822.0,40.0279,40.0425,40.0279,40.0352,9822.0
2016-01-26 13:20:00,55.13,55.19,55.13,55.19,11318.0,40.0279,40.0715,40.0279,40.0715,11318.0
2016-01-26 13:25:00,55.19,55.21,55.17,55.18,10530.0,40.0715,40.086,40.057,40.0642,10530.0
2016-01-26 13:30:00,55.19,55.19,55.11,55.13,9948.0,40.0715,40.0715,40.0134,40.0279,9948.0
2016-01-26 13:35:00,55.14,55.16,55.12,55.12,9609.0,40.0352,40.0497,40.0207,40.0207,9609.0
2016-01-26 13:40:00,55.13,55.15,55.09,55.1,18264.0,40.0279,40.0425,39.9989,40.0062,18264.0
2016-01-26 13:45:00,55.1,55.15,55.1,55.15,11706.0,40.0062,40.0425,40.0062,40.0425,11706.0
2016-01-26 13:50:00,55.15,55.16,55.13,55.13,9243.0,40.0425,40.0497,40.0279,40.0279,9243.0
2016-01-26 13:55:00,55.13,55.14,55.11,55.12,11904.0,40.0279,40.0352,40.0134,40.0207,11904.0
2016-01-26 14:00:00,55.11,55.11,55.01,55.01,26511.0,40.0134,40.0134,39.9408,39.9408,26511.0
2016-01-26 14:05:00,55.02,55.03,55.0,55.03,11945.0,39.9481,39.9553,39.9335,39.9553,11945.0
2016-01-26 14:10:00,55.02,55.03,55.0,55.0,16789.0,39.9481,39.9553,39.9335,39.9335,16789.0
2016-01-26 14:15:00,55.01,55.03,54.99,54.99,18619.0,39.9408,39.9553,39.9263,39.9263,18619.0
2016-01-26 14:20:00,54.99,55.0,54.96,54.97,18080.0,39.9263,39.9335,39.9045,39.9118,18080.0
2016-01-26 14:25:00,54.97,54.97,54.9,54.91,22919.0,39.9118,39.9118,39.8609,39.8682,22919.0
2016-01-26 14:30:00,54.91,54.98,54.9,54.97,11015.0,39.8682,39.919,39.8609,39.9118,11015.0
2016-01-26 14:35:00,54.97,55.02,54.94,55.01,16875.0,39.9118,39.9481,39.89,39.9408,16875.0
2016-01-26 14:40:00,55.0,55.02,54.98,54.99,17815.0,39.9335,39.9481,39.919,39.9263,17815.0
2016-01-26 14:45:00,54.99,54.99,54.94,54.95,16511.0,39.9263,39.9263,39.89,39.8972,16511.0
2016-01-26 14:50:00,54.95,54.99,54.95,54.99,16616.0,39.8972,39.9263,39.8972,39.9263,16616.0
2016-01-26 14:55:00,55.0,55.0,54.96,54.97,12625.0,39.9335,39.9335,39.9045,39.9118,12625.0
2016-01-26 15:00:00,54.97,54.98,54.94,54.96,33594.0,39.9118,39.919,39.89,39.9045,33594.0
2016-01-26 15:05:00,54.96,54.98,54.93,54.96,33330.0,39.9045,39.919,39.8827,39.9045,33330.0
2016-01-26 15:10:00,54.96,55.01,54.94,54.99,27768.0,39.9045,39.9408,39.89,39.9263,27768.0
2016-01-26 15:15:00,54.99,55.03,54.98,55.01,23201.0,39.9263,39.9553,39.919,39.9408,23201.0
2016-01-26 15:20:00,54.98,55.0,54.95,54.95,41030.0,39.919,39.9335,39.8972,39.8972,41030.0
2016-01-26 15:25:00,54.95,54.99,54.94,54.98,39084.0,39.8972,39.9263,39.89,39.919,39084.0
2016-01-26 15:30:00,54.98,55.01,54.96,54.99,44929.0,39.919,39.9408,39.9045,39.9263,44929.0
2016-01-26 15:35:00,54.99,55.04,54.96,55.03,35708.0,39.9263,39.9626,39.9045,39.9553,35708.0
2016-01-26 15:40:00,55.03,55.11,55.02,55.1,42982.0,39.9553,40.0134,39.9481,40.0062,42982.0
2016-01-26 15:45:00,55.11,55.13,55.04,55.08,55463.0,40.0134,40.0279,39.9626,39.9916,55463.0
2016-01-26 15:50:00,55.08,55.08,55.03,55.06,41781.0,39.9916,39.9916,39.9553,39.9771,41781.0
2016-01-26 15:55:00,55.05,55.13,55.03,55.13,89241.0,39.9699,40.0279,39.9553,40.0279,89241.0
2016-01-27 09:30:00,55.26,55.43,55.16,55.19,67889.0,40.1223,40.2458,40.0497,40.0715,67889.0
2016-01-27 09:35:00,55.17,55.43,55.16,55.37,70219.0,40.057,40.2458,40.0497,40.2022,70219.0
2016-01-27 09:40:00,55.36,55.46,55.35,55.39,19771.0,40.1949,40.2675,40.1877,40.2167,19771.0
2016-01-27 09:45:00,55.4,55.44,55.3,55.36,48385.0,40.224,40.253,40.1514,40.1949,48385.0
2016-01-27 09:50:00,55.36,55.36,55.23,55.33,24270.0,40.1949,40.1949,40.1005,40.1732,24270.0
2016-01-27 09:55:00,55.32,55.35,55.28,55.32,17851.0,40.1659,40.1877,40.1368,40.1659,17851.0
2016-01-27 10:00:00,55.31,55.34,55.16,55.19,16238.0,40.1586,40.1804,40.0497,40.0715,16238.0
2016-01-27 10:05:00,55.18,55.28,55.18,55.28,16344.0,40.0642,40.1368,40.0642,40.1368,16344.0
2016-01-27 10:10:00,55.27,55.3,55.16,55.18,19633.0,40.1296,40.1514,40.0497,40.0642,19633.0
2016-01-27 10:15:00,55.17,55.28,55.15,55.27,11967.0,40.057,40.1368,40.0425,40.1296,11967.0
2016-01-27 10:20:00,55.27,55.27,55.2,55.26,11611.0,40.1296,40.1296,40.0788,40.1223,11611.0
2016-01-27 10:25:00,55.25,55.29,55.19,55.19,15481.0,40.1151,40.1441,40.0715,40.0715,15481.0
2016-01-27 10:30:00,55.19,55.28,55.19,55.28,25735.0,40.0715,40.1368,40.0715,40.1368,25735.0
2016-01-27 10:35:00,55.28,55.34,55.26,55.31,58762.0,40.1368,40.1804,40.1223,40.1586,58762.0
2016-01-27 10:40:00,55.32,55.32,55.21,55.24,10700.0,40.1659,40.1659,40.086,40.1078,10700.0
2016-01-27 10:45:00,55.26,55.26,55.16,55.16,17726.0,40.1223,40.1223,40.0497,40.0497,17726.0
2016-01-27 10:50:00,55.16,55.16,55.02,55.09,47885.0,40.0497,40.0497,39.9481,39.9989,47885.0
2016-01-27 10:55:00,55.08,55.15,55.05,55.14,20508.0,39.9916,40.0425,39.9699,40.0352,20508.0
2016-01-27 11:00:00,55.13,55.14,55.09,55.14,14350.0,40.0279,40.0352,39.9989,40.0352,14350.0
2016-01-27 11:05:00,55.15,55.22,55.15,55.21,13625.0,40.0425,40.0933,40.0425,40.086,13625.0
2016-01-27 11:10:00,55.2,55.22,55.17,55.17,19247.0,40.0788,40.0933,40.057,40.057,19247.0
2016-01-27 11:15:00,55.17,55.29,55.16,55.28,15448.0,40.057,40.1441,40.0497,40.1368,15448.0
2016-01-27 11:20:00,55.27,55.29,55.25,55.28,11030.0,40.1296,40.1441,40.1151,40.1368,11030.0
2016-01-27 11:25:00,55.27,55.29,55.21,55.29,12870.0,40.1296,40.1441,40.086,40.1441,12870.0
2016-01-27 11:30:00,55.3,55.33,55.29,55.33,18027.0,40.1514,40.1732,40.1441,40.1732,18027.0
2016-01-27 11:35:00,55.34,55.4,55.34,55.37,40979.0,40.1804,40.224,40.1804,40.2022,40979.0
2016-01-27 11:40:00,55.38,55.44,55.35,55.44,19925.0,40.2095,40.253,40.1877,40.253,19925.0
2016-01-27 11:45:00,55.45,55.52,55.44,55.46,14502.0,40.2603,40.3111,40.253,40.2675,14502.0
2016-01-27 11:50:00,55.47,55.5,55.46,55.49,15365.0,40.2748,40.2966,40.2675,40.2893,15365.0
2016-01-27 11:55:00,55.5,55.51,55.46,55.51,42874.0,40.2966,40.3038,40.2675,40.3038,42874.0
2016-01-27 12:00:00,55.51,55.58,55.49,55.52,23124.0,40.3038,40.3547,40.2893,40.3111,23124.0
2016-01-27 12:05:00,55.51,55.54,55.48,55.48,19735.0,40.3038,40.3256,40.2821,40.2821,19735.0
2016-01-27 12:10:00,55.48,55.6,55.48,55.6,19068.0,40.2821,40.3692,40.2821,40.3692,19068.0
2016-01-27 12:15:00,55.59,55.6,55.51,55.51,21629.0,40.3619,40.3692,40.3038,40.3038,21629.0
2016-01-27 12:20:00,55.52,55.53,55.49,55.5,19058.0,40.3111,40.3184,40.2893,40.2966,19058.0
2016-01-27 12:25:00,55.51,55.52,55.48,55.5,19824.0,40.3038,40.3111,40.2821,40.2966,19824.0
2016-01-27 12:30:00,55.51,55.51,55.48,55.5,68011.0,40.3038,40.3038,40.2821,40.2966,68011.0
2016-01-27 12:35:00,55.5,55.53,55.44,55.48,59969.0,40.2966,40.3184,40.253,40.2821,59969.0
2016-01-27 12:40:00,55.48,55.48,55.38,55.45,74238.0,40.2821,40.2821,40.2095,40.2603,74238.0
2016-01-27 12:45:00,55.46,55.47,55.4,55.41,14152.0,40.2675,40.2748,40.224,40.2312,14152.0
2016-01-27 12:50:00,55.42,55.42,55.35,55.39,11344.0,40.2385,40.2385,40.1877,40.2167,11344.0
2016-01-27 12:55:00,55.39,55.43,55.36,55.38,10129.0,40.2167,40.2458,40.1949,40.2095,10129.0
2016-01-27 13:00:00,55.39,55.48,55.37,55.47,13681.0,40.2167,40.2821,40.2022,40.2748,13681.0
2016-01-27 13:05:00,55.47,55.48,55.44,55.46,10906.0,40.2748,40.2821,40.253,40.2675,10906.0
2016-01-27 13:10:00,55.47,55.54,55.46,55.47,17203.0,40.2748,40.3256,40.2675,40.2748,17203.0
2016-01-27 13:15:00,55.47,55.48,55.4,55.46,46082.0,40.2748,40.2821,40.224,40.2675,46082.0
2016-01-27 13:20:00,55.46,55.51,55.43,55.49,12512.0,40.2675,40.3038,40.2458,40.2893,12512.0
2016-01-27 13:25:00,55.49,55.52,55.46,55.46,13752.0,40.2893,40.3111,40.2675,40.2675,13752.0
2016-01-27 13:30:00,55.46,55.52,55.45,55.49,13987.0,40.2675,40.3111,40.2603,40.2893,13987.0
2016-01-27 13:35:00,55.49,55.5,55.47,55.48,19545.0,40.2893,40.2966,40.2748,40.2821,19545.0
2016-01-27 13:40:00,55.48,55.48,55.35,55.35,20065.0,40.2821,40.2821,40.1877,40.1877,20065.0
2016-01-27 13:45:00,55.35,55.41,55.32,55.36,17724.0,40.1877,40.2312,40.1659,40.1949,17724.0
2016-01-27 13:50:00,55.35,55.39,55.3,55.3,10171.0,40.1877,40.2167,40.1514,40.1514,10171.0
2016-01-27 13:55:00,55.29,55.38,55.27,55.38,9143.0,40.1441,40.2095,40.1296,40.2095,9143.0
2016-01-27 14:00:00,55.36,55.52,55.23,55.37,31942.0,40.1949,40.3111,40.1005,40.2022,31942.0
2016-01-27 14:05:00,55.37,55.39,55.12,55.15,21014.0,40.2022,40.2167,40.0207,40.0425,21014.0
2016-01-27 14:10:00,55.12,55.27,55.08,55.12,26997.0,40.0207,40.1296,39.9916,40.0207,26997.0
2016-01-27 14:15:00,55.12,55.27,55.12,55.22,20670.0,40.0207,40.1296,40.0207,40.0933,20670.0
2016-01-27 14:20:00,55.21,55.31,55.13,55.14,25262.0,40.086,40.1586,40.0279,40.0352,25262.0
2016-01-27 14:25:00,55.16,55.22,55.1,55.19,17232.0,40.0497,40.0933,40.0062,40.0715,17232.0
2016-01-27 14:30:00,55.2,55.25,55.14,55.21,15528.0,40.0788,40.1151,40.0352,40.086,15528.0
2016-01-27 14:35:00,55.21,55.22,55.03,55.04,35578.0,40.086,40.0933,39.9553,39.9626,35578.0
2016-01-27 14:40:00,55.04,55.09,55.01,55.09,25004.0,39.9626,39.9989,39.9408,39.9989,25004.0
2016-01-27 14:45:00,55.08,55.13,55.01,55.07,30451.0,39.9916,40.0279,39.9408,39.9844,30451.0
2016-01-27 14:50:00,55.07,55.12,54.96,54.98,17575.0,39.9844,40.0207,39.9045,39.919,17575.0
2016-01-27 14:55:00,54.98,55.01,54.9,54.94,30774.0,39.919,39.9408,39.8609,39.89,30774.0
2016-01-27 15:00:00,54.94,54.96,54.77,54.83,32004.0,39.89,39.9045,39.7666,39.8101,32004.0
2016-01-27 15:05:00,54.82,54.88,54.74,54.87,30667.0,39.8029,39.8464,39.7448,39.8392,30667.0
2016-01-27 15:10:00,54.86,54.86,54.64,54.66,39625.0,39.8319,39.8319,39.6722,39.6867,39625.0
2016-01-27 15:15:00,54.65,54.73,54.65,54.67,26430.0,39.6794,39.7375,39.6794,39.6939,26430.0
2016-01-27 15:20:00,54.68,54.81,54.64,54.77,34914.0,39.7012,39.7956,39.6722,39.7666,34914.0
2016-01-27 15:25:00,54.76,54.82,54.73,54.77,35866.0,39.7593,39.8029,39.7375,39.7666,35866.0
2016-01-27 15:30:00,54.76,54.87,54.76,54.79,43678.0,39.7593,39.8392,39.7593,39.7811,43678.0
2016-01-27 15:35:00,54.8,54.89,54.74,54.76,44694.0,39.7883,39.8537,39.7448,39.7593,44694.0
2016-01-27 15:40:00,54.75,54.87,54.72,54.86,36917.0,39.752,39.8392,39.7303,39.8319,36917.0
2016-01-27 15:45:00,54.87,54.93,54.82,54.9,46057.0,39.8392,39.8827,39.8029,39.8609,46057.0
2016-01-27 15:50:00,54.9,54.93,54.84,54.88,61353.0,39.8609,39.8827,39.8174,39.8464,61353.0
2016-01-27 15:55:00,54.88,54.96,54.85,54.94,105365.0,39.8464,39.9045,39.8246,39.89,105365.0
2016-01-28 09:30:00,55.35,55.42,55.01,55.07,46393.0,40.1877,40.2385,39.9408,39.9844,46393.0
2016-01-28 09:35:00,55.04,55.24,55.03,55.18,21796.0,39.9626,40.1078,39.9553,40.0642,21796.0
2016-01-28 09:40:00,55.18,55.43,55.11,55.43,25589.0,40.0642,40.2458,40.0134,40.2458,25589.0
2016-01-28 09:45:00,55.41,55.42,55.28,55.3,21012.0,40.2312,40.2385,40.1368,40.1514,21012.0
2016-01-28 09:50:00,55.29,55.45,55.28,55.39,16517.0,40.1441,40.2603,40.1368,40.2167,16517.0
2016-01-28 09:55:00,55.37,55.42,55.32,55.34,15544.0,40.2022,40.2385,40.1659,40.1804,15544.0
2016-01-28 10:00:00,55.34,55.34,55.22,55.23,29003.0,40.1804,40.1804,40.0933,40.1005,29003.0
2016-01-28 10:05:00,55.23,55.31,55.23,55.3,9667.0,40.1005,40.1586,40.1005,40.1514,9667.0
2016-01-28 10:10:00,55.29,55.36,55.29,55.32,14927.0,40.1441,40.1949,40.1441,40.1659,14927.0
2016-01-28 10:15:00,55.31,55.32,55.1,55.11,32130.0,40.1586,40.1659,40.0062,40.0134,32130.0
2016-01-28 10:20:00,55.11,55.19,55.11,55.19,18464.0,40.0134,40.0715,40.0134,40.0715,18464.0
2016-01-28 10:25:00,55.19,55.22,55.08,55.09,19743.0,40.0715,40.0933,39.9916,39.9989,19743.0
2016-01-28 10:30:00,55.06,55.14,54.98,55.04,23202.0,39.9771,40.0352,39.919,39.9626,23202.0
2016-01-28 10:35:00,55.05,55.15,55.05,55.08,17745.0,39.9699,40.0425,39.9699,39.9916,17745.0
2016-01-28 10:40:00,55.13,55.2,55.1,55.2,19275.0,40.0279,40.0788,40.0062,40.0788,19275.0
2016-01-28 10:45:00,55.18,55.18,55.06,55.15,39218.0,40.0642,40.0642,39.9771,40.0425,39218.0
2016-01-28 10:50:00,55.17,55.23,55.13,55.14,32250.0,40.057,40.1005,40.0279,40.0352,32250.0
2016-01-28 10:55:00,55.15,55.29,55.15,55.27,27300.0,40.0425,40.1441,40.0425,40.1296,27300.0
2016-01-28 11:00:00,55.26,55.33,55.25,55.33,13014.0,40.1223,40.1732,40.1151,40.1732,13014.0
2016-01-28 11:05:00,55.33,55.39,55.33,55.34,16007.0,40.1732,40.2167,40.1732,40.1804,16007.0
2016-01-28 11:10:00,55.34,55.34,55.27,55.28,16971.0,40.1804,40.1804,40.1296,40.1368,16971.0
2016-01-28 11:15:00,55.27,55.35,55.27,55.33,38575.0,40.1296,40.1877,40.1296,40.1732,38575.0
2016-01-28 11:20:00,55.32,55.42,55.3,55.41,18612.0,40.1659,40.2385,40.1514,40.2312,18612.0
2016-01-28 11:25:00,55.41,55.42,55.27,55.28,24089.0,40.2312,40.2385,40.1296,40.1368,24089.0
2016-01-28 11:30:00,55.27,55.27,55.2,55.22,16671.0,40.1296,40.1296,40.0788,40.0933,16671.0
2016-01-28 11:35:00,55.23,55.29,55.2,55.28,49129.0,40.1005,40.1441,40.0788,40.1368,49129.0
2016-01-28 11:40:00,55.28,55.3,55.22,55.23,15575.0,40.1368,40.1514,40.0933,40.1005,15575.0
2016-01-28 11:45:00,55.25,55.27,55.19,55.23,14589.0,40.1151,40.1296,40.0715,40.1005,14589.0
2016-01-28 11:50:00,55.23,55.28,55.23,55.26,12528.0,40.1005,40.1368,40.1005,40.1223,12528.0
2016-01-28 11:55:00,55.25,55.27,55.22,55.23,18581.0,40.1151,40.1296,40.0933,40.1005,18581.0
2016-01-28 12:00:00,55.22,55.36,55.21,55.36,38250.0,40.0933,40.1949,40.086,40.1949,38250.0
2016-01-28 12:05:00,55.36,55.39,55.33,55.35,14046.0,40.1949,40.2167,40.1732,40.1877,14046.0
2016-01-28 12:10:00,55.36,55.45,55.32,55.44,35494.0,40.1949,40.2603,40.1659,40.253,35494.0
2016-01-28 12:15:00,55.45,55.45,55.37,55.4,13982.0,40.2603,40.2603,40.2022,40.224,13982.0
2016-01-28 12:20:00,55.41,55.52,55.41,55.48,114536.0,40.2312,40.3111,40.2312,40.2821,114536.0
2016-01-28 12:25:00,55.49,55.54,55.45,55.54,19133.0,40.2893,40.3256,40.2603,40.3256,19133.0
2016-01-28 12:30:00,55.54,55.61,55.52,55.61,22793.0,40.3256,40.3764,40.3111,40.3764,22793.0
2016-01-28 12:35:00,55.62,55.67,55.6,55.6,24869.0,40.3837,40.42,40.3692,40.3692,24869.0
2016-01-28 12:40:00,55.6,55.7,55.6,55.66,11580.0,40.3692,40.4418,40.3692,40.4128,11580.0
2016-01-28 12:45:00,55.66,55.69,55.62,55.62,50870.0,40.4128,40.4345,40.3837,40.3837,50870.0
2016-01-28 12:50:00,55.62,55.63,55.53,55.54,16597.0,40.3837,40.391,40.3184,40.3256,16597.0
2016-01-28 12:55:00,55.53,55.55,55.49,55.5,33841.0,40.3184,40.3329,40.2893,40.2966,33841.0
2016-01-28 13:00:00,55.5,55.5,55.43,55.47,19431.0,40.2966,40.2966,40.2458,40.2748,19431.0
2016-01-28 13:05:00,55.46,55.5,55.43,55.49,22971.0,40.2675,40.2966,40.2458,40.2893,22971.0
2016-01-28 13:10:00,55.49,55.58,55.48,55.56,15223.0,40.2893,40.3547,40.2821,40.3401,15223.0
2016-01-28 13:15:00,55.56,55.57,55.39,55.39,12669.0,40.3401,40.3474,40.2167,40.2167,12669.0
2016-01-28 13:20:00,55.38,55.39,55.3,55.33,19247.0,40.2095,40.2167,40.1514,40.1732,19247.0
2016-01-28 13:25:00,55.35,55.44,55.34,55.43,14801.0,40.1877,40.253,40.1804,40.2458,14801.0
2016-01-28 13:30:00,55.44,55.49,55.43,55.47,22180.0,40.253,40.2893,40.2458,40.2748,22180.0
2016-01-28 13:35:00,55.48,55.51,55.46,55.46,16401.0,40.2821,40.3038,40.2675,40.2675,16401.0
2016-01-28 13:40:00,55.46,55.55,55.46,55.49,17882.0,40.2675,40.3329,40.2675,40.2893,17882.0
2016-01-28 13:45:00,55.49,55.5,55.43,55.45,20057.0,40.2893,40.2966,40.2458,40.2603,20057.0
2016-01-28 13:50:00,55.45,55.46,55.39,55.42,16868.0,40.2603,40.2675,40.2167,40.2385,16868.0
2016-01-28 13:55:00,55.42,55.5,55.37,55.38,34923.0,40.2385,40.2966,40.2022,40.2095,34923.0
2016-01-28 14:00:00,55.38,55.46,55.37,55.46,42946.0,40.2095,40.2675,40.2022,40.2675,42946.0
2016-01-28 14:05:00,55.45,55.49,55.42,55.48,79246.0,40.2603,40.2893,40.2385,40.2821,79246.0
2016-01-28 14:10:00,55.48,55.49,55.39,55.4,63064.0,40.2821,40.2893,40.2167,40.224,63064.0
2016-01-28 14:15:00,55.4,55.48,55.39,55.43,41956.0,40.224,40.2821,40.2167,40.2458,41956.0
2016-01-28 14:20:00,55.44,55.54,55.43,55.52,22461.0,40.253,40.3256,40.2458,40.3111,22461.0
2016-01-28 14:25:00,55.54,55.59,55.52,55.59,19032.0,40.3256,40.3619,40.3111,40.3619,19032.0
2016-01-28 14:30:00,55.6,55.61,55.54,55.54,33249.0,40.3692,40.3764,40.3256,40.3256,33249.0
2016-01-28 14:35:00,55.54,55.54,55.41,55.41,31456.0,40.3256,40.3256,40.2312,40.2312,31456.0
2016-01-28 14:40:00,55.42,55.48,55.36,55.36,30884.0,40.2385,40.2821,40.1949,40.1949,30884.0
2016-01-28 14:45:00,55.38,55.43,55.38,55.42,18603.0,40.2095,40.2458,40.2095,40.2385,18603.0
2016-01-28 14:50:00,55.42,55.42,55.29,55.32,44754.0,40.2385,40.2385,40.1441,40.1659,44754.0
2016-01-28 14:55:00,55.32,55.39,55.32,55.39,21220.0,40.1659,40.2167,40.1659,40.2167,21220.0
2016-01-28 15:00:00,55.39,55.42,55.27,55.29,65005.0,40.2167,40.2385,40.1296,40.1441,65005.0
2016-01-28 15:05:00,55.29,55.33,55.27,55.33,41380.0,40.1441,40.1732,40.1296,40.1732,41380.0
2016-01-28 15:10:00,55.34,55.45,55.34,55.42,27886.0,40.1804,40.2603,40.1804,40.2385,27886.0
2016-01-28 15:15:00,55.43,55.46,55.39,55.41,27647.0,40.2458,40.2675,40.2167,40.2312,27647.0
2016-01-28 15:20:00,55.4,55.46,55.4,55.42,52859.0,40.224,40.2675,40.224,40.2385,52859.0
2016-01-28 15:25:00,55.41,55.43,55.31,55.33,55317.0,40.2312,40.2458,40.1586,40.1732,55317.0
2016-01-28 15:30:00,55.32,55.34,55.28,55.31,55913.0,40.1659,40.1804,40.1368,40.1586,55913.0
2016-01-28 15:35:00,55.32,55.39,55.31,55.31,110441.0,40.1659,40.2167,40.1586,40.1586,110441.0
2016-01-28 15:40:00,55.32,55.34,55.2,55.2,110187.0,40.1659,40.1804,40.0788,40.0788,110187.0
2016-01-28 15:45:00,55.2,55.29,55.19,55.25,79584.0,40.0788,40.1441,40.0715,40.1151,79584.0
2016-01-28 15:50:00,55.25,55.27,55.18,55.2,139229.0,40.1151,40.1296,40.0642,40.0788,139229.0
2016-01-28 15:55:00,55.2,55.26,55.19,55.2,320450.0,40.0788,40.1223,40.0715,40.0788,320450.0
2016-01-29 09:30:00,55.21,55.59,55.21,55.56,73450.0,40.086,40.3619,40.086,40.3401,73450.0
2016-01-29 09:35:00,55.56,55.74,55.54,55.74,33763.0,40.3401,40.4708,40.3256,40.4708,33763.0
2016-01-29 09:40:00,55.76,55.86,55.74,55.76,33686.0,40.4854,40.558,40.4708,40.4854,33686.0
2016-01-29 09:45:00,55.79,55.84,55.75,55.83,73307.0,40.5071,40.5434,40.4781,40.5362,73307.0
2016-01-29 09:50:00,55.82,55.9,55.81,55.83,35571.0,40.5289,40.587,40.5217,40.5362,35571.0
2016-01-29 09:55:00,55.83,55.85,55.77,55.79,28274.0,40.5362,40.5507,40.4926,40.5071,28274.0
2016-01-29 10:00:00,55.79,55.81,55.73,55.79,43778.0,40.5071,40.5217,40.4636,40.5071,43778.0
2016-01-29 10:05:00,55.8,55.83,55.65,55.76,29599.0,40.5144,40.5362,40.4055,40.4854,29599.0
2016-01-29 10:10:00,55.76,55.88,55.75,55.8,50894.0,40.4854,40.5725,40.4781,40.5144,50894.0
2016-01-29 10:15:00,55.8,55.84,55.71,55.84,25296.0,40.5144,40.5434,40.4491,40.5434,25296.0
2016-01-29 10:20:00,55.83,55.9,55.82,55.87,30275.0,40.5362,40.587,40.5289,40.5652,30275.0
2016-01-29 10:25:00,55.87,55.99,55.86,55.98,32944.0,40.5652,40.6524,40.558,40.6451,32944.0
2016-01-29 10:30:00,55.98,55.99,55.88,55.94,39541.0,40.6451,40.6524,40.5725,40.616,39541.0
2016-01-29 10:35:00,55.94,55.99,55.92,55.99,35722.0,40.616,40.6524,40.6015,40.6524,35722.0
2016-01-29 10:40:00,56.0,56.1,56.0,56.1,45462.0,40.6596,40.7322,40.6596,40.7322,45462.0
2016-01-29 10:45:00,56.1,56.14,56.05,56.08,40915.0,40.7322,40.7613,40.6959,40.7177,40915.0
2016-01-29 10:50:00,56.08,56.13,56.01,56.02,37956.0,40.7177,40.754,40.6669,40.6741,37956.0
2016-01-29 10:55:00,56.02,56.15,56.02,56.05,31653.0,40.6741,40.7685,40.6741,40.6959,31653.0
2016-01-29 11:00:00,56.05,56.16,56.04,56.15,31637.0,40.6959,40.7758,40.6887,40.7685,31637.0
2016-01-29 11:05:00,56.15,56.21,56.14,56.19,39746.0,40.7685,40.8121,40.7613,40.7976,39746.0
2016-01-29 11:10:00,56.19,56.21,56.13,56.19,23760.0,40.7976,40.8121,40.754,40.7976,23760.0
2016-01-29 11:15:00,56.2,56.21,56.07,56.08,21635.0,40.8048,40.8121,40.7104,40.7177,21635.0
2016-01-29 11:20:00,56.09,56.17,56.08,56.13,26013.0,40.725,40.783,40.7177,40.754,26013.0
2016-01-29 11:25:00,56.13,56.17,56.05,56.16,31242.0,40.754,40.783,40.6959,40.7758,31242.0
2016-01-29 11:30:00,56.16,56.33,56.15,56.33,65731.0,40.7758,40.8992,40.7685,40.8992,65731.0
2016-01-29 11:35:00,56.33,56.39,56.32,56.33,41653.0,40.8992,40.9428,40.892,40.8992,41653.0
2016-01-29 11:40:00,56.33,56.36,56.29,56.35,24029.0,40.8992,40.921,40.8702,40.9137,24029.0
2016-01-29 11:45:00,56.36,56.43,56.34,56.42,36664.0,40.921,40.9718,40.9065,40.9646,36664.0
2016-01-29 11:50:00,56.43,56.55,56.38,56.48,74721.0,40.9718,41.0589,40.9355,41.0081,74721.0
2016-01-29 11:55:00,56.48,56.53,56.48,56.51,19988.0,41.0081,41.0444,41.0081,41.0299,19988.0
2016-01-29 12:00:00,56.51,56.52,56.42,56.47,15400.0,41.0299,41.0372,40.9646,41.0009,15400.0
2016-01-29 12:05:00,56.47,56.53,56.46,56.51,27231.0,41.0009,41.0444,40.9936,41.0299,27231.0
2016-01-29 12:10:00,56.5,56.52,56.44,56.44,13322.0,41.0226,41.0372,40.9791,40.9791,13322.0
2016-01-29 12:15:00,56.43,56.48,56.43,56.48,35221.0,40.9718,41.0081,40.9718,41.0081,35221.0
2016-01-29 12:20:00,56.49,56.49,56.44,56.48,15359.0,41.0154,41.0154,40.9791,41.0081,15359.0
2016-01-29 12:25:00,56.48,56.48,56.41,56.41,19703.0,41.0081,41.0081,40.9573,40.9573,19703.0
2016-01-29 12:30:00,56.42,56.43,56.41,56.42,17141.0,40.9646,40.9718,40.9573,40.9646,17141.0
2016-01-29 12:35:00,56.41,56.48,56.41,56.46,28941.0,40.9573,41.0081,40.9573,40.9936,28941.0
2016-01-29 12:40:00,56.45,56.48,56.43,56.44,19285.0,40.9863,41.0081,40.9718,40.9791,19285.0
2016-01-29 12:45:00,56.45,56.54,56.45,56.52,30375.0,40.9863,41.0517,40.9863,41.0372,30375.0
2016-01-29 12:50:00,56.53,56.6,56.52,56.56,40871.0,41.0444,41.0953,41.0372,41.0662,40871.0
2016-01-29 12:55:00,56.56,56.56,56.52,56.53,17848.0,41.0662,41.0662,41.0372,41.0444,17848.0
2016-01-29 13:00:00,56.52,56.52,56.47,56.47,16203.0,41.0372,41.0372,41.0009,41.0009,16203.0
2016-01-29 13:05:00,56.48,56.49,56.44,56.48,22714.0,41.0081,41.0154,40.9791,41.0081,22714.0
2016-01-29 13:10:00,56.49,56.56,56.47,56.5,20397.0,41.0154,41.0662,41.0009,41.0226,20397.0
2016-01-29 13:15:00,56.5,56.54,56.49,56.51,23843.0,41.0226,41.0517,41.0154,41.0299,23843.0
2016-01-29 13:20:00,56.52,56.53,56.46,56.47,23680.0,41.0372,41.0444,40.9936,41.0009,23680.0
2016-01-29 13:25:00,56.48,56.48,56.4,56.42,16846.0,41.0081,41.0081,40.95,40.9646,16846.0
2016-01-29 13:30:00,56.43,56.5,56.43,56.49,17421.0,40.9718,41.0226,40.9718,41.0154,17421.0
2016-01-29 13:35:00,56.49,56.5,56.48,56.49,14970.0,41.0154,41.0226,41.0081,41.0154,14970.0
2016-01-29 13:40:00,56.49,56.58,56.49,56.57,25548.0,41.0154,41.0807,41.0154,41.0735,25548.0
2016-01-29 13:45:00,56.58,56.6,56.57,56.59,18929.0,41.0807,41.0953,41.0735,41.088,18929.0
2016-01-29 13:50:00,56.59,56.59,56.54,56.56,16341.0,41.088,41.088,41.0517,41.0662,16341.0
2016-01-29 13:55:00,56.56,56.56,56.52,56.53,24461.0,41.0662,41.0662,41.0372,41.0444,24461.0
2016-01-29 14:00:00,56.53,56.53,56.48,56.48,53478.0,41.0444,41.0444,41.0081,41.0081,53478.0
2016-01-29 14:05:00,56.49,56.5,56.46,56.46,36571.0,41.0154,41.0226,40.9936,40.9936,36571.0
2016-01-29 14:10:00,56.45,56.49,56.43,56.48,41462.0,40.9863,41.0154,40.9718,41.0081,41462.0
2016-01-29 14:15:00,56.48,56.49,56.44,56.45,32404.0,41.0081,41.0154,40.9791,40.9863,32404.0
2016-01-29 14:20:00,56.46,56.51,56.45,56.49,33220.0,40.9936,41.0299,40.9863,41.0154,33220.0
2016-01-29 14:25:00,56.5,56.58,56.49,56.58,22343.0,41.0226,41.0807,41.0154,41.0807,22343.0
2016-01-29 14:30:00,56.58,56.59,56.52,56.59,20927.0,41.0807,41.088,41.0372,41.088,20927.0
2016-01-29 14:35:00,56.58,56.61,56.58,56.61,22551.0,41.0807,41.1025,41.0807,41.1025,22551.0
2016-01-29 14:40:00,56.61,56.62,56.58,56.58,27065.0,41.1025,41.1098,41.0807,41.0807,27065.0
2016-01-29 14:45:00,56.57,56.57,56.51,56.51,27661.0,41.0735,41.0735,41.0299,41.0299,27661.0
2016-01-29 14:50:00,56.51,56.52,56.48,56.52,31044.0,41.0299,41.0372,41.0081,41.0372,31044.0
2016-01-29 14:55:00,56.52,56.53,56.47,56.5,34964.0,41.0372,41.0444,41.0009,41.0226,34964.0
2016-01-29 15:00:00,56.51,56.53,56.48,56.48,37623.0,41.0299,41.0444,41.0081,41.0081,37623.0
2016-01-29 15:05:00,56.48,56.48,56.42,56.44,52510.0,41.0081,41.0081,40.9646,40.9791,52510.0
2016-01-29 15:10:00,56.43,56.45,56.41,56.43,41447.0,40.9718,40.9863,40.9573,40.9718,41447.0
2016-01-29 15:15:00,56.42,56.43,56.38,56.41,39269.0,40.9646,40.9718,40.9355,40.9573,39269.0
2016-01-29 15:20:00,56.41,56.46,56.4,56.46,35550.0,40.9573,40.9936,40.95,40.9936,35550.0
2016-01-29 15:25:00,56.46,56.49,56.45,56.47,39218.0,40.9936,41.0154,40.9863,41.0009,39218.0
2016-01-29 15:30:00,56.47,56.47,56.43,56.46,57270.0,41.0009,41.0009,40.9718,40.9936,57270.0
2016-01-29 15:35:00,56.45,56.52,56.45,56.49,56398.0,40.9863,41.0372,40.9863,41.0154,56398.0
2016-01-29 15:40:00,56.49,56.51,56.44,56.45,63512.0,41.0154,41.0299,40.9791,40.9863,63512.0
2016-01-29 15:45:00,56.46,56.49,56.42,56.43,125715.0,40.9936,41.0154,40.9646,40.9718,125715.0
2016-01-29 15:50:00,56.42,56.45,56.39,56.41,170526.0,40.9646,40.9863,40.9428,40.9573,170526.0
2016-01-29 15:55:00,56.42,56.5,56.4,56.49,309620.0,40.9646,41.0226,40.95,41.0154,309620.0
2016-02-01 09:30:00,56.56,56.6,56.32,56.46,170232.0,41.0662,41.0953,40.892,40.9936,170232.0
2016-02-01 09:35:00,56.45,56.52,56.43,56.45,37757.0,40.9863,41.0372,40.9718,40.9863,37757.0
2016-02-01 09:40:00,56.47,56.54,56.35,56.52,14622.0,41.0009,41.0517,40.9137,41.0372,14622.0
2016-02-01 09:45:00,56.54,56.55,56.41,56.42,20039.0,41.0517,41.0589,40.9573,40.9646,20039.0
2016-02-01 09:50:00,56.44,56.53,56.44,56.48,19183.0,40.9791,41.0444,40.9791,41.0081,19183.0
2016-02-01 09:55:00,56.48,56.51,56.42,56.49,11402.0,41.0081,41.0299,40.9646,41.0154,11402.0
2016-02-01 10:00:00,56.49,56.52,56.38,56.38,20738.0,41.0154,41.0372,40.9355,40.9355,20738.0
2016-02-01 10:05:00,56.37,56.37,56.27,56.3,16280.0,40.9283,40.9283,40.8557,40.8774,16280.0
2016-02-01 10:10:00,56.33,56.4,56.32,56.4,21871.0,40.8992,40.95,40.892,40.95,21871.0
2016-02-01 10:15:00,56.39,56.56,56.39,56.46,34295.0,40.9428,41.0662,40.9428,40.9936,34295.0
2016-02-01 10:20:00,56.47,56.53,56.46,56.47,15147.0,41.0009,41.0444,40.9936,41.0009,15147.0
2016-02-01 10:25:00,56.47,56.52,56.42,56.44,22826.0,41.0009,41.0372,40.9646,40.9791,22826.0
2016-02-01 10:30:00,56.46,56.51,56.41,56.44,15271.0,40.9936,41.0299,40.9573,40.9791,15271.0
2016-02-01 10:35:00,56.44,56.52,56.43,56.46,24779.0,40.9791,41.0372,40.9718,40.9936,24779.0
2016-02-01 10:40:00,56.46,56.52,56.43,56.52,19000.0,40.9936,41.0372,40.9718,41.0372,19000.0
2016-02-01 10:45:00,56.53,56.54,56.42,56.47,12418.0,41.0444,41.0517,40.9646,41.0009,12418.0
2016-02-01 10:50:00,56.47,56.52,56.46,56.52,28085.0,41.0009,41.0372,40.9936,41.0372,28085.0
2016-02-01 10:55:00,56.51,56.55,56.45,56.5,17453.0,41.0299,41.0589,40.9863,41.0226,17453.0
2016-02-01 11:00:00,56.5,56.53,56.45,56.45,7849.0,41.0226,41.0444,40.9863,40.9863,7849.0
2016-02-01 11:05:00,56.45,56.49,56.41,56.41,11573.0,40.9863,41.0154,40.9573,40.9573,11573.0
2016-02-01 11:10:00,56.4,56.48,56.38,56.47,13046.0,40.95,41.0081,40.9355,41.0009,13046.0
2016-02-01 11:15:00,56.47,56.51,56.46,56.48,14640.0,41.0009,41.0299,40.9936,41.0081,14640.0
2016-02-01 11:20:00,56.47,56.5,56.41,56.45,11555.0,41.0009,41.0226,40.9573,40.9863,11555.0
2016-02-01 11:25:00,56.45,56.54,56.45,56.54,27794.0,40.9863,41.0517,40.9863,41.0517,27794.0
2016-02-01 11:30:00,56.55,56.57,56.54,56.55,13265.0,41.0589,41.0735,41.0517,41.0589,13265.0
2016-02-01 11:35:00,56.56,56.63,56.56,56.62,28458.0,41.0662,41.117,41.0662,41.1098,28458.0
2016-02-01 11:40:00,56.62,56.63,56.59,56.6,7852.0,41.1098,41.117,41.088,41.0953,7852.0
2016-02-01 11:45:00,56.59,56.62,56.58,56.6,16367.0,41.088,41.1098,41.0807,41.0953,16367.0
2016-02-01 11:50:00,56.61,56.63,56.6,56.62,24288.0,41.1025,41.117,41.0953,41.1098,24288.0
2016-02-01 11:55:00,56.61,56.62,56.54,56.56,17507.0,41.1025,41.1098,41.0517,41.0662,17507.0
2016-02-01 12:00:00,56.56,56.58,56.53,56.53,13360.0,41.0662,41.0807,41.0444,41.0444,13360.0
2016-02-01 12:05:00,56.52,56.53,56.45,56.48,29776.0,41.0372,41.0444,40.9863,41.0081,29776.0
2016-02-01 12:10:00,56.48,56.52,56.47,56.5,31306.0,41.0081,41.0372,41.0009,41.0226,31306.0
2016-02-01 12:15:00,56.5,56.51,56.46,56.5,51927.0,41.0226,41.0299,40.9936,41.0226,51927.0
2016-02-01 12:20:00,56.49,56.49,56.4,56.43,12679.0,41.0154,41.0154,40.95,40.9718,12679.0
2016-02-01 12:25:00,56.43,56.44,56.37,56.39,11958.0,40.9718,40.9791,40.9283,40.9428,11958.0
2016-02-01 12:30:00,56.4,56.48,56.39,56.43,15444.0,40.95,41.0081,40.9428,40.9718,15444.0
2016-02-01 12:35:00,56.42,56.43,56.41,56.43,14865.0,40.9646,40.9718,40.9573,40.9718,14865.0
2016-02-01 12:40:00,56.43,56.44,56.41,56.43,45579.0,40.9718,40.9791,40.9573,40.9718,45579.0
2016-02-01 12:45:00,56.43,56.53,56.43,56.52,12964.0,40.9718,41.0444,40.9718,41.0372,12964.0
2016-02-01 12:50:00,56.51,56.53,56.46,56.46,10365.0,41.0299,41.0444,40.9936,40.9936,10365.0
2016-02-01 12:55:00,56.46,56.49,56.45,56.48,10043.0,40.9936,41.0154,40.9863,41.0081,10043.0
2016-02-01 13:00:00,56.49,56.58,56.47,56.58,17339.0,41.0154,41.0807,41.0009,41.0807,17339.0
2016-02-01 13:05:00,56.59,56.59,56.47,56.48,9827.0,41.088,41.088,41.0009,41.0081,9827.0
2016-02-01 13:10:00,56.48,56.53,56.46,56.51,17495.0,41.0081,41.0444,40.9936,41.0299,17495.0
2016-02-01 13:15:00,56.51,56.54,56.48,56.51,16641.0,41.0299,41.0517,41.0081,41.0299,16641.0
2016-02-01 13:20:00,56.52,56.6,56.52,56.58,9101.0,41.0372,41.0953,41.0372,41.0807,9101.0
2016-02-01 13:25:00,56.58,56.64,56.58,56.59,60624.0,41.0807,41.1243,41.0807,41.088,60624.0
2016-02-01 13:30:00,56.6,56.61,56.56,56.61,20662.0,41.0953,41.1025,41.0662,41.1025,20662.0
2016-02-01 13:35:00,56.6,56.63,56.6,56.61,7759.0,41.0953,41.117,41.0953,41.1025,7759.0
2016-02-01 13:40:00,56.61,56.67,56.6,56.62,24430.0,41.1025,41.1461,41.0953,41.1098,24430.0
2016-02-01 13:45:00,56.61,56.67,56.59,56.67,12373.0,41.1025,41.1461,41.088,41.1461,12373.0
2016-02-01 13:50:00,56.67,56.67,56.55,56.56,25832.0,41.1461,41.1461,41.0589,41.0662,25832.0
2016-02-01 13:55:00,56.55,56.59,56.53,56.58,19406.0,41.0589,41.088,41.0444,41.0807,19406.0
2016-02-01 14:00:00,56.59,56.61,56.55,56.55,12796.0,41.088,41.1025,41.0589,41.0589,12796.0
2016-02-01 14:05:00,56.55,56.56,56.48,56.49,15905.0,41.0589,41.0662,41.0081,41.0154,15905.0
2016-02-01 14:10:00,56.49,56.52,56.45,56.48,21289.0,41.0154,41.0372,40.9863,41.0081,21289.0
2016-02-01 14:15:00,56.48,56.53,56.48,56.53,14400.0,41.0081,41.0444,41.0081,41.0444,14400.0
2016-02-01 14:20:00,56.52,56.63,56.52,56.63,12993.0,41.0372,41.117,41.0372,41.117,12993.0
2016-02-01 14:25:00,56.63,56.65,56.6,56.64,10665.0,41.117,41.1316,41.0953,41.1243,10665.0
2016-02-01 14:30:00,56.65,56.68,56.64,56.67,16157.0,41.1316,41.1533,41.1243,41.1461,16157.0
2016-02-01 14:35:00,56.67,56.68,56.64,56.66,36611.0,41.1461,41.1533,41.1243,41.1388,36611.0
2016-02-01 14:40:00,56.66,56.74,56.66,56.74,20072.0,41.1388,41.1969,41.1388,41.1969,20072.0
2016-02-01 14:45:00,56.73,56.73,56.67,56.69,14172.0,41.1896,41.1896,41.1461,41.1606,14172.0
2016-02-01 14:50:00,56.69,56.7,56.67,56.69,16967.0,41.1606,41.1679,41.1461,41.1606,16967.0
2016-02-01 14:55:00,56.7,56.75,56.68,56.73,10138.0,41.1679,41.2042,41.1533,41.1896,10138.0
2016-02-01 15:00:00,56.72,56.76,56.69,56.69,24351.0,41.1824,41.2114,41.1606,41.1606,24351.0
2016-02-01 15:05:00,56.69,56.7,56.67,56.68,21795.0,41.1606,41.1679,41.1461,41.1533,21795.0
2016-02-01 15:10:00,56.68,56.73,56.67,56.73,22107.0,41.1533,41.1896,41.1461,41.1896,22107.0
2016-02-01 15:15:00,56.72,56.81,56.71,56.8,41895.0,41.1824,41.2477,41.1751,41.2405,41895.0
2016-02-01 15:20:00,56.81,56.83,56.78,56.82,31556.0,41.2477,41.2622,41.2259,41.255,31556.0
2016-02-01 15:25:00,56.83,56.85,56.81,56.85,18731.0,41.2622,41.2768,41.2477,41.2768,18731.0
2016-02-01 15:30:00,56.85,56.88,56.83,56.88,25153.0,41.2768,41.2986,41.2622,41.2986,25153.0
2016-02-01 15:35:00,56.88,56.9,56.84,56.85,43064.0,41.2986,41.3131,41.2695,41.2768,43064.0
2016-02-01 15:40:00,56.85,56.89,56.83,56.89,33251.0,41.2768,41.3058,41.2622,41.3058,33251.0
2016-02-01 15:45:00,56.89,56.9,56.75,56.76,82472.0,41.3058,41.3131,41.2042,41.2114,82472.0
2016-02-01 15:50:00,56.76,56.79,56.74,56.74,34928.0,41.2114,41.2332,41.1969,41.1969,34928.0
2016-02-01 15:55:00,56.75,56.77,56.65,56.66,88812.0,41.2042,41.2187,41.1316,41.1388,88812.0
2016-02-02 09:30:00,56.12,56.21,56.05,56.12,55872.0,40.7467,40.8121,40.6959,40.7467,55872.0
2016-02-02 09:35:00,56.13,56.2,56.03,56.18,28267.0,40.754,40.8048,40.6814,40.7903,28267.0
2016-02-02 09:40:00,56.18,56.22,56.14,56.16,21029.0,40.7903,40.8193,40.7613,40.7758,21029.0
2016-02-02 09:45:00,56.16,56.19,56.1,56.14,20129.0,40.7758,40.7976,40.7322,40.7613,20129.0
2016-02-02 09:50:00,56.14,56.16,56.1,56.12,25149.0,40.7613,40.7758,40.7322,40.7467,25149.0
2016-02-02 09:55:00,56.15,56.22,56.12,56.2,32274.0,40.7685,40.8193,40.7467,40.8048,32274.0
2016-02-02 10:00:00,56.2,56.28,56.16,56.18,52211.0,40.8048,40.8629,40.7758,40.7903,52211.0
2016-02-02 10:05:00,56.19,56.38,56.15,56.3,119785.0,40.7976,40.9355,40.7685,40.8774,119785.0
2016-02-02 10:10:00,56.3,56.35,56.26,56.31,32465.0,40.8774,40.9137,40.8484,40.8847,32465.0
2016-02-02 10:15:00,56.31,56.32,56.25,56.3,21079.0,40.8847,40.892,40.8411,40.8774,21079.0
2016-02-02 10:20:00,56.32,56.35,56.23,56.25,22741.0,40.892,40.9137,40.8266,40.8411,22741.0
2016-02-02 10:25:00,56.24,56.34,56.23,56.27,98440.0,40.8339,40.9065,40.8266,40.8557,98440.0
2016-02-02 10:30:00,56.24,56.29,56.2,56.2,21673.0,40.8339,40.8702,40.8048,40.8048,21673.0
2016-02-02 10:35:00,56.21,56.23,56.17,56.21,18907.0,40.8121,40.8266,40.783,40.8121,18907.0
2016-02-02 10:40:00,56.2,56.21,56.11,56.15,29050.0,40.8048,40.8121,40.7395,40.7685,29050.0
2016-02-02 10:45:00,56.15,56.2,56.14,56.2,22236.0,40.7685,40.8048,40.7613,40.8048,22236.0
2016-02-02 10:50:00,56.21,56.23,56.11,56.16,25673.0,40.8121,40.8266,40.7395,40.7758,25673.0
2016-02-02 10:55:00,56.16,56.22,56.15,56.19,15514.0,40.7758,40.8193,40.7685,40.7976,15514.0
2016-02-02 11:00:00,56.2,56.23,56.16,56.19,30266.0,40.8048,40.8266,40.7758,40.7976,30266.0
2016-02-02 11:05:00,56.19,56.22,56.18,56.19,18438.0,40.7976,40.8193,40.7903,40.7976,18438.0
2016-02-02 11:10:00,56.18,56.26,56.18,56.26,24628.0,40.7903,40.8484,40.7903,40.8484,24628.0
2016-02-02 11:15:00,56.27,56.31,56.26,56.3,39007.0,40.8557,40.8847,40.8484,40.8774,39007.0
2016-02-02 11:20:00,56.3,56.32,56.26,56.32,21098.0,40.8774,40.892,40.8484,40.892,21098.0
2016-02-02 11:25:00,56.33,56.35,56.28,56.29,26638.0,40.8992,40.9137,40.8629,40.8702,26638.0
2016-02-02 11:30:00,56.28,56.38,56.28,56.35,17914.0,40.8629,40.9355,40.8629,40.9137,17914.0
2016-02-02 11:35:00,56.35,56.35,56.31,56.34,16393.0,40.9137,40.9137,40.8847,40.9065,16393.0
2016-02-02 11:40:00,56.32,56.32,56.19,56.19,25889.0,40.892,40.892,40.7976,40.7976,25889.0
2016-02-02 11:45:00,56.19,56.19,56.12,56.12,15160.0,40.7976,40.7976,40.7467,40.7467,15160.0
2016-02-02 11:50:00,56.12,56.16,56.11,56.12,15016.0,40.7467,40.7758,40.7395,40.7467,15016.0
2016-02-02 11:55:00,56.11,56.12,56.06,56.09,18120.0,40.7395,40.7467,40.7032,40.725,18120.0
2016-02-02 12:00:00,56.09,56.1,56.03,56.03,30301.0,40.725,40.7322,40.6814,40.6814,30301.0
2016-02-02 12:05:00,56.03,56.03,55.98,55.99,21211.0,40.6814,40.6814,40.6451,40.6524,21211.0
2016-02-02 12:10:00,55.98,56.0,55.93,55.96,16613.0,40.6451,40.6596,40.6088,40.6306,16613.0
2016-02-02 12:15:00,55.95,55.96,55.91,55.94,19123.0,40.6233,40.6306,40.5943,40.616,19123.0
2016-02-02 12:20:00,55.95,56.0,55.93,56.0,12436.0,40.6233,40.6596,40.6088,40.6596,12436.0
2016-02-02 12:25:00,55.99,56.04,55.97,56.04,11292.0,40.6524,40.6887,40.6378,40.6887,11292.0
2016-02-02 12:30:00,56.03,56.07,56.02,56.03,10433.0,40.6814,40.7104,40.6741,40.6814,10433.0
2016-02-02 12:35:00,56.04,56.07,56.02,56.05,19055.0,40.6887,40.7104,40.6741,40.6959,19055.0
2016-02-02 12:40:00,56.05,56.1,56.04,56.06,20462.0,40.6959,40.7322,40.6887,40.7032,20462.0
2016-02-02 12:45:00,56.07,56.1,56.04,56.08,22500.0,40.7104,40.7322,40.6887,40.7177,22500.0
2016-02-02 12:50:00,56.09,56.09,56.04,56.05,16894.0,40.725,40.725,40.6887,40.6959,16894.0
2016-02-02 12:55:00,56.04,56.1,56.04,56.07,42444.0,40.6887,40.7322,40.6887,40.7104,42444.0
2016-02-02 13:00:00,56.08,56.1,56.05,56.1,19083.0,40.7177,40.7322,40.6959,40.7322,19083.0
2016-02-02 13:05:00,56.09,56.1,56.03,56.05,35318.0,40.725,40.7322,40.6814,40.6959,35318.0
2016-02-02 13:10:00,56.06,56.21,56.06,56.16,69631.0,40.7032,40.8121,40.7032,40.7758,69631.0
2016-02-02 13:15:00,56.16,56.17,56.09,56.13,22331.0,40.7758,40.783,40.725,40.754,22331.0
2016-02-02 13:20:00,56.12,56.14,56.06,56.1,17589.0,40.7467,40.7613,40.7032,40.7322,17589.0
2016-02-02 13:25:00,56.11,56.15,56.09,56.12,19000.0,40.7395,40.7685,40.725,40.7467,19000.0
2016-02-02 13:30:00,56.12,56.15,56.1,56.11,37906.0,40.7467,40.7685,40.7322,40.7395,37906.0
2016-02-02 13:35:00,56.1,56.12,56.07,56.08,20809.0,40.7322,40.7467,40.7104,40.7177,20809.0
2016-02-02 13:40:00,56.08,56.13,56.08,56.13,22631.0,40.7177,40.754,40.7177,40.754,22631.0
2016-02-02 13:45:00,56.11,56.12,56.06,56.06,16580.0,40.7395,40.7467,40.7032,40.7032,16580.0
2016-02-02 13:50:00,56.05,56.06,55.98,56.0,21372.0,40.6959,40.7032,40.6451,40.6596,21372.0
2016-02-02 13:55:00,55.99,56.0,55.92,55.94,14112.0,40.6524,40.6596,40.6015,40.616,14112.0
2016-02-02 14:00:00,55.94,55.98,55.9,55.91,20203.0,40.616,40.6451,40.587,40.5943,20203.0
2016-02-02 14:05:00,55.91,55.98,55.91,55.94,21626.0,40.5943,40.6451,40.5943,40.616,21626.0
2016-02-02 14:10:00,55.94,56.02,55.93,56.01,25108.0,40.616,40.6741,40.6088,40.6669,25108.0
2016-02-02 14:15:00,56.0,56.07,55.99,56.02,21316.0,40.6596,40.7104,40.6524,40.6741,21316.0
2016-02-02 14:20:00,56.02,56.05,55.97,55.98,34138.0,40.6741,40.6959,40.6378,40.6451,34138.0
2016-02-02 14:25:00,55.97,55.98,55.88,55.92,51795.0,40.6378,40.6451,40.5725,40.6015,51795.0
2016-02-02 14:30:00,55.93,55.95,55.85,55.9,75570.0,40.6088,40.6233,40.5507,40.587,75570.0
2016-02-02 14:35:00,55.9,55.95,55.88,55.93,50396.0,40.587,40.6233,40.5725,40.6088,50396.0
2016-02-02 14:40:00,55.92,55.95,55.91,55.94,43820.0,40.6015,40.6233,40.5943,40.616,43820.0
2016-02-02 14:45:00,55.94,55.99,55.93,55.95,40578.0,40.616,40.6524,40.6088,40.6233,40578.0
2016-02-02 14:50:00,55.94,55.97,55.89,55.9,39352.0,40.616,40.6378,40.5797,40.587,39352.0
2016-02-02 14:55:00,55.89,55.9,55.8,55.8,31468.0,40.5797,40.587,40.5144,40.5144,31468.0
2016-02-02 15:00:00,55.8,55.83,55.76,55.78,37164.0,40.5144,40.5362,40.4854,40.4999,37164.0
2016-02-02 15:05:00,55.78,55.82,55.76,55.76,43095.0,40.4999,40.5289,40.4854,40.4854,43095.0
2016-02-02 15:10:00,55.76,55.78,55.71,55.72,32617.0,40.4854,40.4999,40.4491,40.4563,32617.0
2016-02-02 15:15:00,55.72,55.81,55.71,55.72,41078.0,40.4563,40.5217,40.4491,40.4563,41078.0
2016-02-02 15:20:00,55.72,55.75,55.66,55.74,40932.0,40.4563,40.4781,40.4128,40.4708,40932.0
2016-02-02 15:25:00,55.73,55.83,55.72,55.79,31842.0,40.4636,40.5362,40.4563,40.5071,31842.0
2016-02-02 15:30:00,55.8,55.86,55.8,55.83,38660.0,40.5144,40.558,40.5144,40.5362,38660.0
2016-02-02 15:35:00,55.82,55.88,55.78,55.83,47268.0,40.5289,40.5725,40.4999,40.5362,47268.0
2016-02-02 15:40:00,55.83,55.88,55.83,55.84,44163.0,40.5362,40.5725,40.5362,40.5434,44163.0
2016-02-02 15:45:00,55.85,55.87,55.77,55.87,62155.0,40.5507,40.5652,40.4926,40.5652,62155.0
2016-02-02 15:50:00,55.87,55.9,55.81,55.87,80458.0,40.5652,40.587,40.5217,40.5652,80458.0
2016-02-02 15:55:00,55.87,55.89,55.79,55.79,120898.0,40.5652,40.5797,40.5071,40.5071,120898.0
2016-02-03 09:30:00,55.94,56.1,55.88,55.95,86790.0,40.616,40.7322,40.5725,40.6233,86790.0
2016-02-03 09:35:00,55.94,56.15,55.93,56.13,52047.0,40.616,40.7685,40.6088,40.754,52047.0
2016-02-03 09:40:00,56.14,56.19,56.08,56.09,29655.0,40.7613,40.7976,40.7177,40.725,29655.0
2016-02-03 09:45:00,56.12,56.15,55.99,56.15,29290.0,40.7467,40.7685,40.6524,40.7685,29290.0
2016-02-03 09:50:00,56.14,56.21,56.01,56.04,41022.0,40.7613,40.8121,40.6669,40.6887,41022.0
2016-02-03 09:55:00,56.05,56.21,56.05,56.19,22947.0,40.6959,40.8121,40.6959,40.7976,22947.0
2016-02-03 10:00:00,56.17,56.17,55.92,55.95,101775.0,40.783,40.783,40.6015,40.6233,101775.0
2016-02-03 10:05:00,55.94,55.96,55.82,55.82,21639.0,40.616,40.6306,40.5289,40.5289,21639.0
2016-02-03 10:10:00,55.83,55.84,55.7,55.71,42330.0,40.5362,40.5434,40.4418,40.4491,42330.0
2016-02-03 10:15:00,55.7,55.75,55.63,55.73,32084.0,40.4418,40.4781,40.391,40.4636,32084.0
2016-02-03 10:20:00,55.72,55.72,55.58,55.62,37414.0,40.4563,40.4563,40.3547,40.3837,37414.0
2016-02-03 10:25:00,55.62,55.68,55.59,55.59,37262.0,40.3837,40.4273,40.3619,40.3619,37262.0
2016-02-03 10:30:00,55.58,55.67,55.49,55.63,74488.0,40.3547,40.42,40.2893,40.391,74488.0
2016-02-03 10:35:00,55.63,55.64,55.52,55.62,61351.0,40.391,40.3982,40.3111,40.3837,61351.0
2016-02-03 10:40:00,55.61,55.68,55.58,55.6,40042.0,40.3764,40.4273,40.3547,40.3692,40042.0
2016-02-03 10:45:00,55.6,55.66,55.48,55.49,36686.0,40.3692,40.4128,40.2821,40.2893,36686.0
2016-02-03 10:50:00,55.5,55.6,55.47,55.6,29820.0,40.2966,40.3692,40.2748,40.3692,29820.0
2016-02-03 10:55:00,55.61,55.66,55.49,55.57,41078.0,40.3764,40.4128,40.2893,40.3474,41078.0
2016-02-03 11:00:00,55.57,55.6,55.51,55.54,33282.0,40.3474,40.3692,40.3038,40.3256,33282.0
2016-02-03 11:05:00,55.54,55.57,55.48,55.53,65830.0,40.3256,40.3474,40.2821,40.3184,65830.0
2016-02-03 11:10:00,55.52,55.56,55.48,55.55,72276.0,40.3111,40.3401,40.2821,40.3329,72276.0
2016-02-03 11:15:00,55.54,55.6,55.49,55.57,44792.0,40.3256,40.3692,40.2893,40.3474,44792.0
2016-02-03 11:20:00,55.57,55.66,55.54,55.59,33527.0,40.3474,40.4128,40.3256,40.3619,33527.0
2016-02-03 11:25:00,55.58,55.66,55.56,55.59,25263.0,40.3547,40.4128,40.3401,40.3619,25263.0
2016-02-03 11:30:00,55.59,55.63,55.52,55.52,33993.0,40.3619,40.391,40.3111,40.3111,33993.0
2016-02-03 11:35:00,55.53,55.63,55.48,55.61,27580.0,40.3184,40.391,40.2821,40.3764,27580.0
2016-02-03 11:40:00,55.62,55.71,55.6,55.64,28233.0,40.3837,40.4491,40.3692,40.3982,28233.0
2016-02-03 11:45:00,55.65,55.68,55.59,55.6,28753.0,40.4055,40.4273,40.3619,40.3692,28753.0
2016-02-03 11:50:00,55.6,55.62,55.49,55.55,28899.0,40.3692,40.3837,40.2893,40.3329,28899.0
2016-02-03 11:55:00,55.57,55.58,55.53,55.57,16609.0,40.3474,40.3547,40.3184,40.3474,16609.0
2016-02-03 12:00:00,55.56,55.59,55.51,55.55,35681.0,40.3401,40.3619,40.3038,40.3329,35681.0
2016-02-03 12:05:00,55.56,55.57,55.48,55.54,52785.0,40.3401,40.3474,40.2821,40.3256,52785.0
2016-02-03 12:10:00,55.54,55.55,55.48,55.5,37446.0,40.3256,40.3329,40.2821,40.2966,37446.0
2016-02-03 12:15:00,55.5,55.55,55.49,55.5,28461.0,40.2966,40.3329,40.2893,40.2966,28461.0
2016-02-03 12:20:00,55.5,55.59,55.49,55.55,21974.0,40.2966,40.3619,40.2893,40.3329,21974.0
2016-02-03 12:25:00,55.56,55.58,55.51,55.55,17892.0,40.3401,40.3547,40.3038,40.3329,17892.0
2016-02-03 12:30:00,55.54,55.54,55.49,55.5,78817.0,40.3256,40.3256,40.2893,40.2966,78817.0
2016-02-03 12:35:00,55.49,55.55,55.48,55.51,47269.0,40.2893,40.3329,40.2821,40.3038,47269.0
2016-02-03 12:40:00,55.51,55.51,55.41,55.41,23630.0,40.3038,40.3038,40.2312,40.2312,23630.0
2016-02-03 12:45:00,55.4,55.48,55.38,55.44,14997.0,40.224,40.2821,40.2095,40.253,14997.0
2016-02-03 12:50:00,55.44,55.45,55.35,55.41,17581.0,40.253,40.2603,40.1877,40.2312,17581.0
2016-02-03 12:55:00,55.4,55.48,55.4,55.47,13820.0,40.224,40.2821,40.224,40.2748,13820.0
2016-02-03 13:00:00,55.48,55.55,55.46,55.46,20188.0,40.2821,40.3329,40.2675,40.2675,20188.0
2016-02-03 13:05:00,55.46,55.49,55.38,55.4,21153.0,40.2675,40.2893,40.2095,40.224,21153.0
2016-02-03 13:10:00,55.4,55.45,55.4,55.43,24894.0,40.224,40.2603,40.224,40.2458,24894.0
2016-02-03 13:15:00,55.43,55.46,55.4,55.42,21226.0,40.2458,40.2675,40.224,40.2385,21226.0
2016-02-03 13:20:00,55.42,55.43,55.38,55.4,12623.0,40.2385,40.2458,40.2095,40.224,12623.0
2016-02-03 13:25:00,55.41,55.42,55.38,55.39,14862.0,40.2312,40.2385,40.2095,40.2167,14862.0
2016-02-03 13:30:00,55.4,55.4,55.32,55.33,21877.0,40.224,40.224,40.1659,40.1732,21877.0
2016-02-03 13:35:00,55.33,55.33,55.22,55.22,28056.0,40.1732,40.1732,40.0933,40.0933,28056.0
2016-02-03 13:40:00,55.23,55.27,55.21,55.26,16228.0,40.1005,40.1296,40.086,40.1223,16228.0
2016-02-03 13:45:00,55.27,55.3,55.25,55.25,11515.0,40.1296,40.1514,40.1151,40.1151,11515.0
2016-02-03 13:50:00,55.25,55.26,55.19,55.21,12573.0,40.1151,40.1223,40.0715,40.086,12573.0
2016-02-03 13:55:00,55.2,55.23,55.16,55.16,26019.0,40.0788,40.1005,40.0497,40.0497,26019.0
2016-02-03 14:00:00,55.17,55.21,55.16,55.17,29754.0,40.057,40.086,40.0497,40.057,29754.0
2016-02-03 14:05:00,55.16,55.27,55.16,55.24,15156.0,40.0497,40.1296,40.0497,40.1078,15156.0
2016-02-03 14:10:00,55.23,55.36,55.22,55.32,21406.0,40.1005,40.1949,40.0933,40.1659,21406.0
2016-02-03 14:15:00,55.32,55.35,55.28,55.29,16300.0,40.1659,40.1877,40.1368,40.1441,16300.0
2016-02-03 14:20:00,55.29,55.63,55.29,55.62,26343.0,40.1441,40.391,40.1441,40.3837,26343.0
2016-02-03 14:25:00,55.61,55.72,55.59,55.66,29612.0,40.3764,40.4563,40.3619,40.4128,29612.0
2016-02-03 14:30:00,55.65,55.69,55.58,55.68,28372.0,40.4055,40.4345,40.3547,40.4273,28372.0
2016-02-03 14:35:00,55.68,55.71,55.63,55.66,32379.0,40.4273,40.4491,40.391,40.4128,32379.0
2016-02-03 14:40:00,55.68,55.81,55.62,55.8,36228.0,40.4273,40.5217,40.3837,40.5144,36228.0
2016-02-03 14:45:00,55.81,55.94,55.81,55.89,34592.0,40.5217,40.616,40.5217,40.5797,34592.0
2016-02-03 14:50:00,55.9,55.9,55.72,55.75,21522.0,40.587,40.587,40.4563,40.4781,21522.0
2016-02-03 14:55:00,55.76,55.88,55.76,55.84,23186.0,40.4854,40.5725,40.4854,40.5434,23186.0
2016-02-03 15:00:00,55.84,55.86,55.73,55.77,35842.0,40.5434,40.558,40.4636,40.4926,35842.0
2016-02-03 15:05:00,55.77,55.86,55.75,55.83,47828.0,40.4926,40.558,40.4781,40.5362,47828.0
2016-02-03 15:10:00,55.84,55.88,55.73,55.73,32485.0,40.5434,40.5725,40.4636,40.4636,32485.0
2016-02-03 15:15:00,55.73,55.74,55.67,55.74,22787.0,40.4636,40.4708,40.42,40.4708,22787.0
2016-02-03 15:20:00,55.74,55.75,55.66,55.7,26470.0,40.4708,40.4781,40.4128,40.4418,26470.0
2016-02-03 15:25:00,55.7,55.72,55.57,55.58,28334.0,40.4418,40.4563,40.3474,40.3547,28334.0
2016-02-03 15:30:00,55.57,55.65,55.57,55.61,35481.0,40.3474,40.4055,40.3474,40.3764,35481.0
2016-02-03 15:35:00,55.62,55.63,55.48,55.54,42343.0,40.3837,40.391,40.2821,40.3256,42343.0
2016-02-03 15:40:00,55.54,55.68,55.51,55.68,41803.0,40.3256,40.4273,40.3038,40.4273,41803.0
2016-02-03 15:45:00,55.68,55.69,55.61,55.62,55441.0,40.4273,40.4345,40.3764,40.3837,55441.0
2016-02-03 15:50:00,55.62,55.7,55.61,55.67,73405.0,40.3837,40.4418,40.3764,40.42,73405.0
2016-02-03 15:55:00,55.67,55.7,55.58,55.67,155282.0,40.42,40.4418,40.3547,40.42,155282.0
2016-02-04 09:30:00,55.38,55.44,55.22,55.26,86776.0,40.2095,40.253,40.0933,40.1223,86776.0
2016-02-04 09:35:00,55.24,55.28,55.0,55.07,112326.0,40.1078,40.1368,39.9335,39.9844,112326.0
2016-02-04 09:40:00,55.07,55.15,54.95,55.07,63003.0,39.9844,40.0425,39.8972,39.9844,63003.0
2016-02-04 09:45:00,55.09,55.29,55.04,55.27,38995.0,39.9989,40.1441,39.9626,40.1296,38995.0
2016-02-04 09:50:00,55.28,55.4,55.28,55.39,39171.0,40.1368,40.224,40.1368,40.2167,39171.0
2016-02-04 09:55:00,55.39,55.46,55.33,55.41,20384.0,40.2167,40.2675,40.1732,40.2312,20384.0
2016-02-04 10:00:00,55.42,55.43,55.18,55.2,18720.0,40.2385,40.2458,40.0642,40.0788,18720.0
2016-02-04 10:05:00,55.23,55.26,55.16,55.17,68084.0,40.1005,40.1223,40.0497,40.057,68084.0
2016-02-04 10:10:00,55.17,55.33,55.14,55.33,54256.0,40.057,40.1732,40.0352,40.1732,54256.0
2016-02-04 10:15:00,55.33,55.33,55.24,55.29,31997.0,40.1732,40.1732,40.1078,40.1441,31997.0
2016-02-04 10:20:00,55.28,55.29,55.11,55.12,31991.0,40.1368,40.1441,40.0134,40.0207,31991.0
2016-02-04 10:25:00,55.11,55.2,55.1,55.19,33025.0,40.0134,40.0788,40.0062,40.0715,33025.0
2016-02-04 10:30:00,55.2,55.28,55.15,55.23,33787.0,40.0788,40.1368,40.0425,40.1005,33787.0
2016-02-04 10:35:00,55.24,55.28,55.21,55.24,29808.0,40.1078,40.1368,40.086,40.1078,29808.0
2016-02-04 10:40:00,55.23,55.25,55.2,55.23,29075.0,40.1005,40.1151,40.0788,40.1005,29075.0
2016-02-04 10:45:00,55.22,55.37,55.22,55.35,37673.0,40.0933,40.2022,40.0933,40.1877,37673.0
2016-02-04 10:50:00,55.36,55.42,55.35,55.42,34224.0,40.1949,40.2385,40.1877,40.2385,34224.0
2016-02-04 10:55:00,55.41,55.49,55.41,55.46,46599.0,40.2312,40.2893,40.2312,40.2675,46599.0
2016-02-04 11:00:00,55.46,55.5,55.45,55.47,34007.0,40.2675,40.2966,40.2603,40.2748,34007.0
2016-02-04 11:05:00,55.47,55.51,55.44,55.45,42261.0,40.2748,40.3038,40.253,40.2603,42261.0
2016-02-04 11:10:00,55.44,55.46,55.41,55.44,26865.0,40.253,40.2675,40.2312,40.253,26865.0
2016-02-04 11:15:00,55.43,55.45,55.36,55.37,38560.0,40.2458,40.2603,40.1949,40.2022,38560.0
2016-02-04 11:20:00,55.36,55.4,55.35,55.36,24420.0,40.1949,40.224,40.1877,40.1949,24420.0
2016-02-04 11:25:00,55.36,55.38,55.28,55.29,34685.0,40.1949,40.2095,40.1368,40.1441,34685.0
2016-02-04 11:30:00,55.29,55.29,55.18,55.21,21605.0,40.1441,40.1441,40.0642,40.086,21605.0
2016-02-04 11:35:00,55.21,55.22,55.09,55.11,26056.0,40.086,40.0933,39.9989,40.0134,26056.0
2016-02-04 11:40:00,55.11,55.19,55.09,55.18,23565.0,40.0134,40.0715,39.9989,40.0642,23565.0
2016-02-04 11:45:00,55.18,55.19,55.08,55.09,36369.0,40.0642,40.0715,39.9916,39.9989,36369.0
2016-02-04 11:50:00,55.08,55.08,55.0,55.02,22339.0,39.9916,39.9916,39.9335,39.9481,22339.0
2016-02-04 11:55:00,55.01,55.09,54.98,54.98,21534.0,39.9408,39.9989,39.919,39.919,21534.0
2016-02-04 12:00:00,54.99,55.02,54.94,55.02,27711.0,39.9263,39.9481,39.89,39.9481,27711.0
2016-02-04 12:05:00,55.01,55.13,54.97,55.12,28473.0,39.9408,40.0279,39.9118,40.0207,28473.0
2016-02-04 12:10:00,55.11,55.2,55.11,55.18,15066.0,40.0134,40.0788,40.0134,40.0642,15066.0
2016-02-04 12:15:00,55.18,55.26,55.18,55.24,15777.0,40.0642,40.1223,40.0642,40.1078,15777.0
2016-02-04 12:20:00,55.24,55.25,55.21,55.23,39517.0,40.1078,40.1151,40.086,40.1005,39517.0
2016-02-04 12:25:00,55.23,55.24,55.12,55.15,17347.0,40.1005,40.1078,40.0207,40.0425,17347.0
2016-02-04 12:30:00,55.15,55.16,55.11,55.13,9812.0,40.0425,40.0497,40.0134,40.0279,9812.0
2016-02-04 12:35:00,55.14,55.23,55.14,55.18,18270.0,40.0352,40.1005,40.0352,40.0642,18270.0
2016-02-04 12:40:00,55.19,55.25,55.15,55.17,20493.0,40.0715,40.1151,40.0425,40.057,20493.0
2016-02-04 12:45:00,55.16,55.2,55.13,55.19,18121.0,40.0497,40.0788,40.0279,40.0715,18121.0
2016-02-04 12:50:00,55.2,55.2,55.09,55.15,13983.0,40.0788,40.0788,39.9989,40.0425,13983.0
2016-02-04 12:55:00,55.17,55.18,55.14,55.15,10708.0,40.057,40.0642,40.0352,40.0425,10708.0
2016-02-04 13:00:00,55.15,55.2,55.14,55.17,24966.0,40.0425,40.0788,40.0352,40.057,24966.0
2016-02-04 13:05:00,55.17,55.19,55.15,55.19,11340.0,40.057,40.0715,40.0425,40.0715,11340.0
2016-02-04 13:10:00,55.19,55.3,55.18,55.28,18972.0,40.0715,40.1514,40.0642,40.1368,18972.0
2016-02-04 13:15:00,55.29,55.36,55.29,55.29,11329.0,40.1441,40.1949,40.1441,40.1441,11329.0
2016-02-04 13:20:00,55.28,55.34,55.27,55.3,16601.0,40.1368,40.1804,40.1296,40.1514,16601.0
2016-02-04 13:25:00,55.3,55.37,55.29,55.33,52253.0,40.1514,40.2022,40.1441,40.1732,52253.0
2016-02-04 13:30:00,55.33,55.37,55.32,55.34,14171.0,40.1732,40.2022,40.1659,40.1804,14171.0
2016-02-04 13:35:00,55.34,55.37,55.29,55.31,14961.0,40.1804,40.2022,40.1441,40.1586,14961.0
2016-02-04 13:40:00,55.32,55.32,55.21,55.23,15152.0,40.1659,40.1659,40.086,40.1005,15152.0
2016-02-04 13:45:00,55.23,55.23,55.11,55.13,16084.0,40.1005,40.1005,40.0134,40.0279,16084.0
2016-02-04 13:50:00,55.11,55.13,55.09,55.11,12405.0,40.0134,40.0279,39.9989,40.0134,12405.0
2016-02-04 13:55:00,55.1,55.13,55.06,55.11,24090.0,40.0062,40.0279,39.9771,40.0134,24090.0
2016-02-04 14:00:00,55.1,55.1,55.03,55.04,15880.0,40.0062,40.0062,39.9553,39.9626,15880.0
2016-02-04 14:05:00,55.04,55.07,54.96,54.98,17711.0,39.9626,39.9844,39.9045,39.919,17711.0
2016-02-04 14:10:00,54.98,55.02,54.96,55.01,13009.0,39.919,39.9481,39.9045,39.9408,13009.0
2016-02-04 14:15:00,55.02,55.07,54.99,55.05,13581.0,39.9481,39.9844,39.9263,39.9699,13581.0
2016-02-04 14:20:00,55.05,55.06,55.0,55.02,15247.0,39.9699,39.9771,39.9335,39.9481,15247.0
2016-02-04 14:25:00,55.03,55.05,54.94,54.95,24245.0,39.9553,39.9699,39.89,39.8972,24245.0
2016-02-04 14:30:00,54.94,55.03,54.93,55.0,43058.0,39.89,39.9553,39.8827,39.9335,43058.0
2016-02-04 14:35:00,55.01,55.01,54.85,54.87,31501.0,39.9408,39.9408,39.8246,39.8392,31501.0
2016-02-04 14:40:00,54.86,54.94,54.86,54.92,14872.0,39.8319,39.89,39.8319,39.8755,14872.0
2016-02-04 14:45:00,54.91,54.94,54.88,54.94,17278.0,39.8682,39.89,39.8464,39.89,17278.0
2016-02-04 14:50:00,54.93,54.94,54.84,54.84,19925.0,39.8827,39.89,39.8174,39.8174,19925.0
2016-02-04 14:55:00,54.84,55.0,54.84,54.99,27104.0,39.8174,39.9335,39.8174,39.9263,27104.0
2016-02-04 15:00:00,54.99,55.0,54.93,54.93,21167.0,39.9263,39.9335,39.8827,39.8827,21167.0
2016-02-04 15:05:00,54.93,54.99,54.9,54.95,31370.0,39.8827,39.9263,39.8609,39.8972,31370.0
2016-02-04 15:10:00,54.95,55.02,54.92,55.02,21078.0,39.8972,39.9481,39.8755,39.9481,21078.0
2016-02-04 15:15:00,55.02,55.09,55.0,55.0,35851.0,39.9481,39.9989,39.9335,39.9335,35851.0
2016-02-04 15:20:00,55.0,55.07,55.0,55.06,29177.0,39.9335,39.9844,39.9335,39.9771,29177.0
2016-02-04 15:25:00,55.07,55.07,55.01,55.03,48097.0,39.9844,39.9844,39.9408,39.9553,48097.0
2016-02-04 15:30:00,55.03,55.05,54.94,54.96,43306.0,39.9553,39.9699,39.89,39.9045,43306.0
2016-02-04 15:35:00,54.97,55.02,54.94,55.02,42301.0,39.9118,39.9481,39.89,39.9481,42301.0
2016-02-04 15:40:00,55.03,55.1,55.0,55.08,50201.0,39.9553,40.0062,39.9335,39.9916,50201.0
2016-02-04 15:45:00,55.08,55.1,55.02,55.05,54415.0,39.9916,40.0062,39.9481,39.9699,54415.0
2016-02-04 15:50:00,55.05,55.14,55.04,55.13,83251.0,39.9699,40.0352,39.9626,40.0279,83251.0
2016-02-04 15:55:00,55.14,55.18,55.09,55.11,166728.0,40.0352,40.0642,39.9989,40.0134,166728.0
2016-02-05 09:30:00,55.12,55.17,54.95,55.06,52746.0,40.0207,40.057,39.8972,39.9771,52746.0
2016-02-05 09:35:00,55.04,55.26,55.04,55.24,20448.0,39.9626,40.1223,39.9626,40.1078,20448.0
2016-02-05 09:40:00,55.22,55.27,55.15,55.23,18386.0,40.0933,40.1296,40.0425,40.1005,18386.0
2016-02-05 09:45:00,55.23,55.26,55.12,55.17,26431.0,40.1005,40.1223,40.0207,40.057,26431.0
2016-02-05 09:50:00,55.17,55.21,55.1,55.16,26249.0,40.057,40.086,40.0062,40.0497,26249.0
2016-02-05 09:55:00,55.17,55.27,55.15,55.18,21986.0,40.057,40.1296,40.0425,40.0642,21986.0
2016-02-05 10:00:00,55.19,55.3,55.19,55.28,24939.0,40.0715,40.1514,40.0715,40.1368,24939.0
2016-02-05 10:05:00,55.28,55.36,55.25,55.33,42275.0,40.1368,40.1949,40.1151,40.1732,42275.0
2016-02-05 10:10:00,55.33,55.48,55.31,55.43,41877.0,40.1732,40.2821,40.1586,40.2458,41877.0
2016-02-05 10:15:00,55.43,55.52,55.42,55.49,16017.0,40.2458,40.3111,40.2385,40.2893,16017.0
2016-02-05 10:20:00,55.46,55.51,55.29,55.3,20965.0,40.2675,40.3038,40.1441,40.1514,20965.0
2016-02-05 10:25:00,55.31,55.39,55.19,55.19,18509.0,40.1586,40.2167,40.0715,40.0715,18509.0
2016-02-05 10:30:00,55.19,55.23,55.16,55.19,25322.0,40.0715,40.1005,40.0497,40.0715,25322.0
2016-02-05 10:35:00,55.19,55.32,55.17,55.28,32930.0,40.0715,40.1659,40.057,40.1368,32930.0
2016-02-05 10:40:00,55.28,55.32,55.22,55.28,20501.0,40.1368,40.1659,40.0933,40.1368,20501.0
2016-02-05 10:45:00,55.28,55.28,55.2,55.21,21299.0,40.1368,40.1368,40.0788,40.086,21299.0
2016-02-05 10:50:00,55.22,55.22,55.13,55.16,17869.0,40.0933,40.0933,40.0279,40.0497,17869.0
2016-02-05 10:55:00,55.15,55.22,55.11,55.14,23020.0,40.0425,40.0933,40.0134,40.0352,23020.0
2016-02-05 11:00:00,55.14,55.18,55.07,55.11,26364.0,40.0352,40.0642,39.9844,40.0134,26364.0
2016-02-05 11:05:00,55.13,55.14,55.09,55.14,19139.0,40.0279,40.0352,39.9989,40.0352,19139.0
2016-02-05 11:10:00,55.13,55.19,55.09,55.11,16073.0,40.0279,40.0715,39.9989,40.0134,16073.0
2016-02-05 11:15:00,55.11,55.18,55.06,55.08,14343.0,40.0134,40.0642,39.9771,39.9916,14343.0
2016-02-05 11:20:00,55.09,55.11,54.98,55.0,19174.0,39.9989,40.0134,39.919,39.9335,19174.0
2016-02-05 11:25:00,55.0,55.04,54.91,55.0,17029.0,39.9335,39.9626,39.8682,39.9335,17029.0
2016-02-05 11:30:00,55.0,55.05,54.96,55.0,16564.0,39.9335,39.9699,39.9045,39.9335,16564.0
2016-02-05 11:35:00,55.0,55.11,54.95,55.08,22032.0,39.9335,40.0134,39.8972,39.9916,22032.0
2016-02-05 11:40:00,55.07,55.11,54.98,55.02,22510.0,39.9844,40.0134,39.919,39.9481,22510.0
2016-02-05 11:45:00,55.02,55.06,54.99,55.05,29316.0,39.9481,39.9771,39.9263,39.9699,29316.0
2016-02-05 11:50:00,55.06,55.15,55.06,55.15,18274.0,39.9771,40.0425,39.9771,40.0425,18274.0
2016-02-05 11:55:00,55.15,55.15,55.03,55.13,18354.0,40.0425,40.0425,39.9553,40.0279,18354.0
2016-02-05 12:00:00,55.12,55.2,55.12,55.18,15947.0,40.0207,40.0788,40.0207,40.0642,15947.0
2016-02-05 12:05:00,55.18,55.19,55.09,55.13,18577.0,40.0642,40.0715,39.9989,40.0279,18577.0
2016-02-05 12:10:00,55.13,55.16,55.09,55.1,9861.0,40.0279,40.0497,39.9989,40.0062,9861.0
2016-02-05 12:15:00,55.11,55.21,55.09,55.21,24368.0,40.0134,40.086,39.9989,40.086,24368.0
2016-02-05 12:20:00,55.2,55.26,55.2,55.25,31959.0,40.0788,40.1223,40.0788,40.1151,31959.0
2016-02-05 12:25:00,55.25,55.27,55.17,55.18,12367.0,40.1151,40.1296,40.057,40.0642,12367.0
2016-02-05 12:30:00,55.18,55.26,55.17,55.23,13596.0,40.0642,40.1223,40.057,40.1005,13596.0
2016-02-05 12:35:00,55.23,55.29,55.21,55.27,14813.0,40.1005,40.1441,40.086,40.1296,14813.0
2016-02-05 12:40:00,55.27,55.28,55.2,55.22,14981.0,40.1296,40.1368,40.0788,40.0933,14981.0
2016-02-05 12:45:00,55.23,55.24,55.18,55.18,9942.0,40.1005,40.1078,40.0642,40.0642,9942.0
2016-02-05 12:50:00,55.18,55.19,55.14,55.14,11076.0,40.0642,40.0715,40.0352,40.0352,11076.0
2016-02-05 12:55:00,55.13,55.16,55.05,55.1,19657.0,40.0279,40.0497,39.9699,40.0062,19657.0
2016-02-05 13:00:00,55.1,55.16,55.09,55.15,21203.0,40.0062,40.0497,39.9989,40.0425,21203.0
2016-02-05 13:05:00,55.15,55.21,55.13,55.21,17844.0,40.0425,40.086,40.0279,40.086,17844.0
2016-02-05 13:10:00,55.22,55.23,55.18,55.22,14627.0,40.0933,40.1005,40.0642,40.0933,14627.0
2016-02-05 13:15:00,55.21,55.25,55.19,55.23,23565.0,40.086,40.1151,40.0715,40.1005,23565.0
2016-02-05 13:20:00,55.23,55.38,55.22,55.38,61204.0,40.1005,40.2095,40.0933,40.2095,61204.0
2016-02-05 13:25:00,55.38,55.42,55.36,55.4,24376.0,40.2095,40.2385,40.1949,40.224,24376.0
2016-02-05 13:30:00,55.41,55.44,55.38,55.42,23517.0,40.2312,40.253,40.2095,40.2385,23517.0
2016-02-05 13:35:00,55.43,55.43,55.32,55.32,29281.0,40.2458,40.2458,40.1659,40.1659,29281.0
2016-02-05 13:40:00,55.31,55.34,55.27,55.29,22018.0,40.1586,40.1804,40.1296,40.1441,22018.0
2016-02-05 13:45:00,55.29,55.3,55.15,55.19,21716.0,40.1441,40.1514,40.0425,40.0715,21716.0
2016-02-05 13:50:00,55.19,55.3,55.18,55.3,28290.0,40.0715,40.1514,40.0642,40.1514,28290.0
2016-02-05 13:55:00,55.3,55.35,55.3,55.33,30255.0,40.1514,40.1877,40.1514,40.1732,30255.0
2016-02-05 14:00:00,55.33,55.39,55.32,55.39,49393.0,40.1732,40.2167,40.1659,40.2167,49393.0
2016-02-05 14:05:00,55.39,55.4,55.32,55.36,32432.0,40.2167,40.224,40.1659,40.1949,32432.0
2016-02-05 14:10:00,55.35,55.39,55.3,55.37,71840.0,40.1877,40.2167,40.1514,40.2022,71840.0
2016-02-05 14:15:00,55.38,55.41,55.34,55.38,72176.0,40.2095,40.2312,40.1804,40.2095,72176.0
2016-02-05 14:20:00,55.39,55.39,55.32,55.36,16824.0,40.2167,40.2167,40.1659,40.1949,16824.0
2016-02-05 14:25:00,55.35,55.35,55.27,55.28,27391.0,40.1877,40.1877,40.1296,40.1368,27391.0
2016-02-05 14:30:00,55.28,55.41,55.28,55.38,30461.0,40.1368,40.2312,40.1368,40.2095,30461.0
2016-02-05 14:35:00,55.38,55.39,55.35,55.37,20569.0,40.2095,40.2167,40.1877,40.2022,20569.0
2016-02-05 14:40:00,55.38,55.38,55.29,55.29,44754.0,40.2095,40.2095,40.1441,40.1441,44754.0
2016-02-05 14:45:00,55.29,55.33,55.26,55.33,28262.0,40.1441,40.1732,40.1223,40.1732,28262.0
2016-02-05 14:50:00,55.32,55.36,55.29,55.35,37632.0,40.1659,40.1949,40.1441,40.1877,37632.0
2016-02-05 14:55:00,55.35,55.37,55.28,55.29,47105.0,40.1877,40.2022,40.1368,40.1441,47105.0
2016-02-05 15:00:00,55.28,55.28,55.16,55.16,32625.0,40.1368,40.1368,40.0497,40.0497,32625.0
2016-02-05 15:05:00,55.17,55.22,55.17,55.2,35347.0,40.057,40.0933,40.057,40.0788,35347.0
2016-02-05 15:10:00,55.21,55.21,55.15,55.18,26218.0,40.086,40.086,40.0425,40.0642,26218.0
2016-02-05 15:15:00,55.18,55.36,55.17,55.35,49519.0,40.0642,40.1949,40.057,40.1877,49519.0
2016-02-05 15:20:00,55.35,55.35,55.26,55.32,27874.0,40.1877,40.1877,40.1223,40.1659,27874.0
2016-02-05 15:25:00,55.33,55.34,55.3,55.32,57310.0,40.1732,40.1804,40.1514,40.1659,57310.0
2016-02-05 15:30:00,55.32,55.33,55.24,55.28,39203.0,40.1659,40.1732,40.1078,40.1368,39203.0
2016-02-05 15:35:00,55.28,55.31,55.21,55.23,50718.0,40.1368,40.1586,40.086,40.1005,50718.0
2016-02-05 15:40:00,55.22,55.29,55.18,55.28,57424.0,40.0933,40.1441,40.0642,40.1368,57424.0
2016-02-05 15:45:00,55.27,55.32,55.26,55.29,64343.0,40.1296,40.1659,40.1223,40.1441,64343.0
2016-02-05 15:50:00,55.29,55.3,55.19,55.2,79194.0,40.1441,40.1514,40.0715,40.0788,79194.0
2016-02-05 15:55:00,55.2,55.38,55.2,55.36,159866.0,40.0788,40.2095,40.0788,40.1949,159866.0
2016-02-08 09:30:00,55.13,55.35,55.1,55.32,61319.0,40.0279,40.1877,40.0062,40.1659,61319.0
2016-02-08 09:35:00,55.33,55.35,55.17,55.28,55761.0,40.1732,40.1877,40.057,40.1368,55761.0
2016-02-08 09:40:00,55.25,55.43,55.19,55.4,26699.0,40.1151,40.2458,40.0715,40.224,26699.0
2016-02-08 09:45:00,55.42,55.47,55.31,55.42,25439.0,40.2385,40.2748,40.1586,40.2385,25439.0
2016-02-08 09:50:00,55.42,55.43,55.19,55.27,35472.0,40.2385,40.2458,40.0715,40.1296,35472.0
2016-02-08 09:55:00,55.26,55.39,55.23,55.3,42331.0,40.1223,40.2167,40.1005,40.1514,42331.0
2016-02-08 10:00:00,55.3,55.37,55.27,55.36,37613.0,40.1514,40.2022,40.1296,40.1949,37613.0
2016-02-08 10:05:00,55.34,55.34,55.01,55.01,52272.0,40.1804,40.1804,39.9408,39.9408,52272.0
2016-02-08 10:10:00,55.02,55.05,54.98,55.04,23288.0,39.9481,39.9699,39.919,39.9626,23288.0
2016-02-08 10:15:00,55.05,55.05,54.93,55.01,35308.0,39.9699,39.9699,39.8827,39.9408,35308.0
2016-02-08 10:20:00,55.01,55.1,54.99,55.1,33822.0,39.9408,40.0062,39.9263,40.0062,33822.0
2016-02-08 10:25:00,55.11,55.15,55.02,55.12,29273.0,40.0134,40.0425,39.9481,40.0207,29273.0
2016-02-08 10:30:00,55.1,55.28,55.1,55.25,44277.0,40.0062,40.1368,40.0062,40.1151,44277.0
2016-02-08 10:35:00,55.24,55.29,55.16,55.22,33924.0,40.1078,40.1441,40.0497,40.0933,33924.0
2016-02-08 10:40:00,55.23,55.28,55.08,55.28,21472.0,40.1005,40.1368,39.9916,40.1368,21472.0
2016-02-08 10:45:00,55.29,55.31,55.21,55.24,30383.0,40.1441,40.1586,40.086,40.1078,30383.0
2016-02-08 10:50:00,55.23,55.25,55.14,55.17,36587.0,40.1005,40.1151,40.0352,40.057,36587.0
2016-02-08 10:55:00,55.16,55.22,55.14,55.22,22648.0,40.0497,40.0933,40.0352,40.0933,22648.0
2016-02-08 11:00:00,55.23,55.26,55.14,55.18,34004.0,40.1005,40.1223,40.0352,40.0642,34004.0
2016-02-08 11:05:00,55.17,55.19,55.03,55.03,31941.0,40.057,40.0715,39.9553,39.9553,31941.0
2016-02-08 11:10:00,55.01,55.03,54.95,54.99,23824.0,39.9408,39.9553,39.8972,39.9263,23824.0
2016-02-08 11:15:00,54.99,55.05,54.98,55.01,23747.0,39.9263,39.9699,39.919,39.9408,23747.0
2016-02-08 11:20:00,55.01,55.01,54.91,54.91,31382.0,39.9408,39.9408,39.8682,39.8682,31382.0
2016-02-08 11:25:00,54.91,54.95,54.86,54.95,44270.0,39.8682,39.8972,39.8319,39.8972,44270.0
2016-02-08 11:30:00,54.95,54.97,54.9,54.94,23222.0,39.8972,39.9118,39.8609,39.89,23222.0
2016-02-08 11:35:00,54.94,54.95,54.87,54.94,19996.0,39.89,39.8972,39.8392,39.89,19996.0
2016-02-08 11:40:00,54.94,55.1,54.93,55.07,45657.0,39.89,40.0062,39.8827,39.9844,45657.0
2016-02-08 11:45:00,55.07,55.13,55.05,55.12,40947.0,39.9844,40.0279,39.9699,40.0207,40947.0
2016-02-08 11:50:00,55.12,55.14,55.07,55.12,47856.0,40.0207,40.0352,39.9844,40.0207,47856.0
2016-02-08 11:55:00,55.11,55.24,55.07,55.24,32396.0,40.0134,40.1078,39.9844,40.1078,32396.0
2016-02-08 12:00:00,55.24,55.25,55.2,55.21,29477.0,40.1078,40.1151,40.0788,40.086,29477.0
2016-02-08 12:05:00,55.21,55.25,55.18,55.19,30473.0,40.086,40.1151,40.0642,40.0715,30473.0
2016-02-08 12:10:00,55.19,55.25,55.19,55.25,14866.0,40.0715,40.1151,40.0715,40.1151,14866.0
2016-02-08 12:15:00,55.24,55.31,55.22,55.27,24108.0,40.1078,40.1586,40.0933,40.1296,24108.0
2016-02-08 12:20:00,55.27,55.39,55.27,55.39,17130.0,40.1296,40.2167,40.1296,40.2167,17130.0
2016-02-08 12:25:00,55.38,55.4,55.3,55.31,38217.0,40.2095,40.224,40.1514,40.1586,38217.0
2016-02-08 12:30:00,55.32,55.39,55.31,55.36,40186.0,40.1659,40.2167,40.1586,40.1949,40186.0
2016-02-08 12:35:00,55.36,55.39,55.31,55.31,19684.0,40.1949,40.2167,40.1586,40.1586,19684.0
2016-02-08 12:40:00,55.32,55.36,55.31,55.35,15709.0,40.1659,40.1949,40.1586,40.1877,15709.0
2016-02-08 12:45:00,55.35,55.38,55.32,55.38,14585.0,40.1877,40.2095,40.1659,40.2095,14585.0
2016-02-08 12:50:00,55.39,55.44,55.39,55.41,18333.0,40.2167,40.253,40.2167,40.2312,18333.0
2016-02-08 12:55:00,55.41,55.41,55.33,55.36,14293.0,40.2312,40.2312,40.1732,40.1949,14293.0
2016-02-08 13:00:00,55.35,55.37,55.3,55.31,33521.0,40.1877,40.2022,40.1514,40.1586,33521.0
2016-02-08 13:05:00,55.3,55.32,55.27,55.32,15850.0,40.1514,40.1659,40.1296,40.1659,15850.0
2016-02-08 13:10:00,55.32,55.33,55.29,55.3,11318.0,40.1659,40.1732,40.1441,40.1514,11318.0
2016-02-08 13:15:00,55.29,55.31,55.27,55.29,20949.0,40.1441,40.1586,40.1296,40.1441,20949.0
2016-02-08 13:20:00,55.3,55.31,55.27,55.28,14351.0,40.1514,40.1586,40.1296,40.1368,14351.0
2016-02-08 13:25:00,55.28,55.3,55.23,55.3,20626.0,40.1368,40.1514,40.1005,40.1514,20626.0
2016-02-08 13:30:00,55.3,55.35,55.29,55.31,15806.0,40.1514,40.1877,40.1441,40.1586,15806.0
2016-02-08 13:35:00,55.31,55.32,55.28,55.28,13366.0,40.1586,40.1659,40.1368,40.1368,13366.0
2016-02-08 13:40:00,55.29,55.29,55.24,55.24,18435.0,40.1441,40.1441,40.1078,40.1078,18435.0
2016-02-08 13:45:00,55.25,55.26,55.21,55.23,25465.0,40.1151,40.1223,40.086,40.1005,25465.0
2016-02-08 13:50:00,55.23,55.26,55.17,55.2,20441.0,40.1005,40.1223,40.057,40.0788,20441.0
2016-02-08 13:55:00,55.19,55.2,55.15,55.16,23599.0,40.0715,40.0788,40.0425,40.0497,23599.0
2016-02-08 14:00:00,55.16,55.22,55.15,55.21,31275.0,40.0497,40.0933,40.0425,40.086,31275.0
2016-02-08 14:05:00,55.21,55.27,55.18,55.27,29316.0,40.086,40.1296,40.0642,40.1296,29316.0
2016-02-08 14:10:00,55.27,55.29,55.22,55.24,24227.0,40.1296,40.1441,40.0933,40.1078,24227.0
2016-02-08 14:15:00,55.25,55.28,55.22,55.22,27611.0,40.1151,40.1368,40.0933,40.0933,27611.0
2016-02-08 14:20:00,55.22,55.24,55.21,55.23,28379.0,40.0933,40.1078,40.086,40.1005,28379.0
2016-02-08 14:25:00,55.24,55.27,55.22,55.24,21148.0,40.1078,40.1296,40.0933,40.1078,21148.0
2016-02-08 14:30:00,55.23,55.24,55.15,55.21,48282.0,40.1005,40.1078,40.0425,40.086,48282.0
2016-02-08 14:35:00,55.21,55.24,55.19,55.22,54017.0,40.086,40.1078,40.0715,40.0933,54017.0
2016-02-08 14:40:00,55.22,55.28,55.19,55.27,34700.0,40.0933,40.1368,40.0715,40.1296,34700.0
2016-02-08 14:45:00,55.28,55.32,55.27,55.29,21197.0,40.1368,40.1659,40.1296,40.1441,21197.0
2016-02-08 14:50:00,55.27,55.34,55.25,55.34,27931.0,40.1296,40.1804,40.1151,40.1804,27931.0
2016-02-08 14:55:00,55.35,55.35,55.26,55.28,23405.0,40.1877,40.1877,40.1223,40.1368,23405.0
2016-02-08 15:00:00,55.27,55.29,55.24,55.29,32233.0,40.1296,40.1441,40.1078,40.1441,32233.0
2016-02-08 15:05:00,55.29,55.35,55.26,55.31,34415.0,40.1441,40.1877,40.1223,40.1586,34415.0
2016-02-08 15:10:00,55.31,55.43,55.31,55.43,42106.0,40.1586,40.2458,40.1586,40.2458,42106.0
2016-02-08 15:15:00,55.42,55.51,55.41,55.48,52651.0,40.2385,40.3038,40.2312,40.2821,52651.0
2016-02-08 15:20:00,55.48,55.48,55.41,55.44,39914.0,40.2821,40.2821,40.2312,40.253,39914.0
2016-02-08 15:25:00,55.44,55.45,55.38,55.44,54320.0,40.253,40.2603,40.2095,40.253,54320.0
2016-02-08 15:30:00,55.44,55.63,55.43,55.63,69936.0,40.253,40.391,40.2458,40.391,69936.0
2016-02-08 15:35:00,55.63,55.65,55.57,55.63,74199.0,40.391,40.4055,40.3474,40.391,74199.0
2016-02-08 15:40:00,55.64,55.73,55.63,55.73,71454.0,40.3982,40.4636,40.391,40.4636,71454.0
2016-02-08 15:45:00,55.72,55.89,55.72,55.82,108495.0,40.4563,40.5797,40.4563,40.5289,108495.0
2016-02-08 15:50:00,55.82,55.83,55.73,55.75,99293.0,40.5289,40.5362,40.4636,40.4781,99293.0
2016-02-08 15:55:00,55.75,55.76,55.64,55.71,166149.0,40.4781,40.4854,40.3982,40.4491,166149.0
2016-02-09 09:30:00,55.3,55.52,55.26,55.39,100728.0,40.1514,40.3111,40.1223,40.2167,100728.0
2016-02-09 09:35:00,55.39,55.47,55.16,55.19,96993.0,40.2167,40.2748,40.0497,40.0715,96993.0
2016-02-09 09:40:00,55.19,55.33,54.99,55.33,39566.0,40.0715,40.1732,39.9263,40.1732,39566.0
2016-02-09 09:45:00,55.32,55.45,55.31,55.4,41159.0,40.1659,40.2603,40.1586,40.224,41159.0
2016-02-09 09:50:00,55.4,55.41,55.14,55.15,35851.0,40.224,40.2312,40.0352,40.0425,35851.0
2016-02-09 09:55:00,55.18,55.21,54.95,54.95,27422.0,40.0642,40.086,39.8972,39.8972,27422.0
2016-02-09 10:00:00,54.96,55.11,54.95,55.03,42652.0,39.9045,40.0134,39.8972,39.9553,42652.0
2016-02-09 10:05:00,55.03,55.19,54.98,55.09,32901.0,39.9553,40.0715,39.919,39.9989,32901.0
2016-02-09 10:10:00,55.07,55.21,55.0,55.18,20054.0,39.9844,40.086,39.9335,40.0642,20054.0
2016-02-09 10:15:00,55.19,55.2,55.07,55.1,24720.0,40.0715,40.0788,39.9844,40.0062,24720.0
2016-02-09 10:20:00,55.11,55.21,55.08,55.14,33757.0,40.0134,40.086,39.9916,40.0352,33757.0
2016-02-09 10:25:00,55.13,55.17,54.96,54.98,36343.0,40.0279,40.057,39.9045,39.919,36343.0
2016-02-09 10:30:00,54.98,55.0,54.9,54.99,29284.0,39.919,39.9335,39.8609,39.9263,29284.0
2016-02-09 10:35:00,55.0,55.0,54.92,54.94,62482.0,39.9335,39.9335,39.8755,39.89,62482.0
2016-02-09 10:40:00,54.95,54.95,54.86,54.9,46613.0,39.8972,39.8972,39.8319,39.8609,46613.0
2016-02-09 10:45:00,54.9,55.04,54.9,55.04,113038.0,39.8609,39.9626,39.8609,39.9626,113038.0
2016-02-09 10:50:00,55.05,55.11,54.92,54.93,31292.0,39.9699,40.0134,39.8755,39.8827,31292.0
2016-02-09 10:55:00,54.93,55.02,54.91,54.97,26852.0,39.8827,39.9481,39.8682,39.9118,26852.0
2016-02-09 11:00:00,54.96,55.16,54.96,55.15,27611.0,39.9045,40.0497,39.9045,40.0425,27611.0
2016-02-09 11:05:00,55.14,55.2,55.12,55.19,20676.0,40.0352,40.0788,40.0207,40.0715,20676.0
2016-02-09 11:10:00,55.19,55.44,55.19,55.44,36789.0,40.0715,40.253,40.0715,40.253,36789.0
2016-02-09 11:15:00,55.44,55.46,55.35,55.37,26428.0,40.253,40.2675,40.1877,40.2022,26428.0
2016-02-09 11:20:00,55.38,55.55,55.37,55.54,27980.0,40.2095,40.3329,40.2022,40.3256,27980.0
2016-02-09 11:25:00,55.54,55.65,55.52,55.61,30469.0,40.3256,40.4055,40.3111,40.3764,30469.0
2016-02-09 11:30:00,55.6,55.61,55.49,55.54,20071.0,40.3692,40.3764,40.2893,40.3256,20071.0
2016-02-09 11:35:00,55.54,55.54,54.84,55.38,215597.0,40.3256,40.3256,39.8174,40.2095,215597.0
2016-02-09 11:40:00,55.37,55.7,55.37,55.68,45447.0,40.2022,40.4418,40.2022,40.4273,45447.0
2016-02-09 11:45:00,55.68,55.71,55.6,55.64,87080.0,40.4273,40.4491,40.3692,40.3982,87080.0
2016-02-09 11:50:00,55.61,55.64,55.49,55.49,24683.0,40.3764,40.3982,40.2893,40.2893,24683.0
2016-02-09 11:55:00,55.49,55.52,55.34,55.35,26374.0,40.2893,40.3111,40.1804,40.1877,26374.0
2016-02-09 12:00:00,55.34,55.37,55.24,55.35,30842.0,40.1804,40.2022,40.1078,40.1877,30842.0
2016-02-09 12:05:00,55.36,55.48,55.34,55.46,22014.0,40.1949,40.2821,40.1804,40.2675,22014.0
2016-02-09 12:10:00,55.47,55.47,55.32,55.32,23515.0,40.2748,40.2748,40.1659,40.1659,23515.0
2016-02-09 12:15:00,55.32,55.33,55.27,55.28,25378.0,40.1659,40.1732,40.1296,40.1368,25378.0
2016-02-09 12:20:00,55.27,55.34,55.26,55.28,27379.0,40.1296,40.1804,40.1223,40.1368,27379.0
2016-02-09 12:25:00,55.29,55.37,55.28,55.34,25695.0,40.1441,40.2022,40.1368,40.1804,25695.0
2016-02-09 12:30:00,55.33,55.42,55.32,55.41,23332.0,40.1732,40.2385,40.1659,40.2312,23332.0
2016-02-09 12:35:00,55.42,55.49,55.38,55.41,25140.0,40.2385,40.2893,40.2095,40.2312,25140.0
2016-02-09 12:40:00,55.41,55.45,55.36,55.44,26238.0,40.2312,40.2603,40.1949,40.253,26238.0
2016-02-09 12:45:00,55.44,55.46,55.4,55.41,21239.0,40.253,40.2675,40.224,40.2312,21239.0
2016-02-09 12:50:00,55.41,55.46,55.4,55.4,34840.0,40.2312,40.2675,40.224,40.224,34840.0
2016-02-09 12:55:00,55.4,55.41,55.31,55.31,23870.0,40.224,40.2312,40.1586,40.1586,23870.0
2016-02-09 13:00:00,55.32,55.43,55.3,55.4,18554.0,40.1659,40.2458,40.1514,40.224,18554.0
2016-02-09 13:05:00,55.41,55.42,55.33,55.33,26274.0,40.2312,40.2385,40.1732,40.1732,26274.0
2016-02-09 13:10:00,55.32,55.32,55.23,55.29,20506.0,40.1659,40.1659,40.1005,40.1441,20506.0
2016-02-09 13:15:00,55.29,55.33,55.27,55.32,17435.0,40.1441,40.1732,40.1296,40.1659,17435.0
2016-02-09 13:20:00,55.33,55.37,55.31,55.32,24510.0,40.1732,40.2022,40.1586,40.1659,24510.0
2016-02-09 13:25:00,55.31,55.33,55.3,55.3,15369.0,40.1586,40.1732,40.1514,40.1514,15369.0
2016-02-09 13:30:00,55.31,55.44,55.31,55.41,23074.0,40.1586,40.253,40.1586,40.2312,23074.0
2016-02-09 13:35:00,55.41,55.41,55.36,55.41,76009.0,40.2312,40.2312,40.1949,40.2312,76009.0
2016-02-09 13:40:00,55.4,55.5,55.39,55.5,19373.0,40.224,40.2966,40.2167,40.2966,19373.0
2016-02-09 13:45:00,55.49,55.5,55.39,55.41,24761.0,40.2893,40.2966,40.2167,40.2312,24761.0
2016-02-09 13:50:00,55.4,55.51,55.4,55.5,24440.0,40.224,40.3038,40.224,40.2966,24440.0
2016-02-09 13:55:00,55.5,55.61,55.48,55.57,17080.0,40.2966,40.3764,40.2821,40.3474,17080.0
2016-02-09 14:00:00,55.58,55.59,55.55,55.56,24809.0,40.3547,40.3619,40.3329,40.3401,24809.0
2016-02-09 14:05:00,55.56,55.85,55.56,55.79,64868.0,40.3401,40.5507,40.3401,40.5071,64868.0
2016-02-09 14:10:00,55.79,55.82,55.75,55.77,31311.0,40.5071,40.5289,40.4781,40.4926,31311.0
2016-02-09 14:15:00,55.77,55.81,55.74,55.75,27358.0,40.4926,40.5217,40.4708,40.4781,27358.0
2016-02-09 14:20:00,55.75,55.76,55.66,55.66,16833.0,40.4781,40.4854,40.4128,40.4128,16833.0
2016-02-09 14:25:00,55.66,55.71,55.65,55.71,41949.0,40.4128,40.4491,40.4055,40.4491,41949.0
2016-02-09 14:30:00,55.71,55.82,55.7,55.81,42455.0,40.4491,40.5289,40.4418,40.5217,42455.0
2016-02-09 14:35:00,55.82,55.98,55.81,55.98,55160.0,40.5289,40.6451,40.5217,40.6451,55160.0
2016-02-09 14:40:00,55.97,56.06,55.92,56.03,44913.0,40.6378,40.7032,40.6015,40.6814,44913.0
2016-02-09 14:45:00,56.03,56.03,55.82,55.84,66252.0,40.6814,40.6814,40.5289,40.5434,66252.0
2016-02-09 14:50:00,55.84,55.97,55.84,55.96,27848.0,40.5434,40.6378,40.5434,40.6306,27848.0
2016-02-09 14:55:00,55.96,56.02,55.92,56.0,55452.0,40.6306,40.6741,40.6015,40.6596,55452.0
2016-02-09 15:00:00,56.0,56.06,55.98,56.06,39857.0,40.6596,40.7032,40.6451,40.7032,39857.0
2016-02-09 15:05:00,56.06,56.23,56.04,56.19,63667.0,40.7032,40.8266,40.6887,40.7976,63667.0
2016-02-09 15:10:00,56.19,56.21,56.09,56.18,97109.0,40.7976,40.8121,40.725,40.7903,97109.0
2016-02-09 15:15:00,56.18,56.21,56.08,56.08,74987.0,40.7903,40.8121,40.7177,40.7177,74987.0
2016-02-09 15:20:00,56.08,56.16,56.07,56.07,63177.0,40.7177,40.7758,40.7104,40.7104,63177.0
2016-02-09 15:25:00,56.06,56.09,55.99,56.05,42994.0,40.7032,40.725,40.6524,40.6959,42994.0
2016-02-09 15:30:00,56.03,56.06,55.93,55.98,51018.0,40.6814,40.7032,40.6088,40.6451,51018.0
2016-02-09 15:35:00,55.98,56.11,55.98,56.01,57347.0,40.6451,40.7395,40.6451,40.6669,57347.0
2016-02-09 15:40:00,56.01,56.03,55.79,55.93,78520.0,40.6669,40.6814,40.5071,40.6088,78520.0
2016-02-09 15:45:00,55.95,55.98,55.9,55.94,66943.0,40.6233,40.6451,40.587,40.616,66943.0
2016-02-09 15:50:00,55.94,55.99,55.93,55.97,75271.0,40.616,40.6524,40.6088,40.6378,75271.0
2016-02-09 15:55:00,55.98,55.98,55.9,55.94,139557.0,40.6451,40.6451,40.587,40.616,139557.0
2016-02-10 09:30:00,56.16,56.29,56.04,56.25,122928.0,40.7758,40.8702,40.6887,40.8411,122928.0
2016-02-10 09:35:00,56.24,56.74,56.21,56.74,91209.0,40.8339,41.1969,40.8121,41.1969,91209.0
2016-02-10 09:40:00,56.74,56.87,56.64,56.82,54786.0,41.1969,41.2913,41.1243,41.255,54786.0
2016-02-10 09:45:00,56.81,56.83,56.7,56.77,53061.0,41.2477,41.2622,41.1679,41.2187,53061.0
2016-02-10 09:50:00,56.76,56.88,56.75,56.75,38705.0,41.2114,41.2986,41.2042,41.2042,38705.0
2016-02-10 09:55:00,56.75,56.83,56.75,56.81,29163.0,41.2042,41.2622,41.2042,41.2477,29163.0
2016-02-10 10:00:00,56.81,56.92,56.8,56.88,35032.0,41.2477,41.3276,41.2405,41.2986,35032.0
2016-02-10 10:05:00,56.89,56.98,56.89,56.97,39334.0,41.3058,41.3712,41.3058,41.3639,39334.0
2016-02-10 10:10:00,56.98,57.02,56.91,56.94,65973.0,41.3712,41.4002,41.3203,41.3421,65973.0
2016-02-10 10:15:00,56.93,57.0,56.87,56.93,43919.0,41.3349,41.3857,41.2913,41.3349,43919.0
2016-02-10 10:20:00,56.93,56.94,56.76,56.77,40166.0,41.3349,41.3421,41.2114,41.2187,40166.0
2016-02-10 10:25:00,56.77,56.84,56.72,56.77,26398.0,41.2187,41.2695,41.1824,41.2187,26398.0
2016-02-10 10:30:00,56.78,56.83,56.76,56.81,26763.0,41.2259,41.2622,41.2114,41.2477,26763.0
2016-02-10 10:35:00,56.8,56.86,56.75,56.82,51618.0,41.2405,41.284,41.2042,41.255,51618.0
2016-02-10 10:40:00,56.81,56.82,56.72,56.78,21747.0,41.2477,41.255,41.1824,41.2259,21747.0
2016-02-10 10:45:00,56.78,56.79,56.66,56.71,25927.0,41.2259,41.2332,41.1388,41.1751,25927.0
2016-02-10 10:50:00,56.7,56.74,56.53,56.54,33501.0,41.1679,41.1969,41.0444,41.0517,33501.0
2016-02-10 10:55:00,56.56,56.6,56.47,56.53,20935.0,41.0662,41.0953,41.0009,41.0444,20935.0
2016-02-10 11:00:00,56.53,56.58,56.46,56.49,17165.0,41.0444,41.0807,40.9936,41.0154,17165.0
2016-02-10 11:05:00,56.48,56.53,56.34,56.36,13959.0,41.0081,41.0444,40.9065,40.921,13959.0
2016-02-10 11:10:00,56.38,56.5,56.34,56.47,13024.0,40.9355,41.0226,40.9065,41.0009,13024.0
2016-02-10 11:15:00,56.46,56.48,56.4,56.48,14084.0,40.9936,41.0081,40.95,41.0081,14084.0
2016-02-10 11:20:00,56.46,56.55,56.46,56.53,18504.0,40.9936,41.0589,40.9936,41.0444,18504.0
2016-02-10 11:25:00,56.53,56.54,56.4,56.42,20140.0,41.0444,41.0517,40.95,40.9646,20140.0
2016-02-10 11:30:00,56.42,56.48,56.42,56.43,21843.0,40.9646,41.0081,40.9646,40.9718,21843.0
2016-02-10 11:35:00,56.42,56.49,56.37,56.39,18053.0,40.9646,41.0154,40.9283,40.9428,18053.0
2016-02-10 11:40:00,56.36,56.4,56.36,56.39,18093.0,40.921,40.95,40.921,40.9428,18093.0
2016-02-10 11:45:00,56.39,56.51,56.38,56.5,16101.0,40.9428,41.0299,40.9355,41.0226,16101.0
2016-02-10 11:50:00,56.49,56.56,56.44,56.49,10725.0,41.0154,41.0662,40.9791,41.0154,10725.0
2016-02-10 11:55:00,56.49,56.56,56.44,56.45,9790.0,41.0154,41.0662,40.9791,40.9863,9790.0
2016-02-10 12:00:00,56.46,56.51,56.46,56.49,10693.0,40.9936,41.0299,40.9936,41.0154,10693.0
2016-02-10 12:05:00,56.48,56.51,56.42,56.51,11509.0,41.0081,41.0299,40.9646,41.0299,11509.0
2016-02-10 12:10:00,56.5,56.51,56.46,56.51,16080.0,41.0226,41.0299,40.9936,41.0299,16080.0
2016-02-10 12:15:00,56.5,56.54,56.45,56.54,20197.0,41.0226,41.0517,40.9863,41.0517,20197.0
2016-02-10 12:20:00,56.54,56.61,56.53,56.55,15638.0,41.0517,41.1025,41.0444,41.0589,15638.0
2016-02-10 12:25:00,56.54,56.6,56.51,56.6,17442.0,41.0517,41.0953,41.0299,41.0953,17442.0
2016-02-10 12:30:00,56.59,56.62,56.53,56.53,15571.0,41.088,41.1098,41.0444,41.0444,15571.0
2016-02-10 12:35:00,56.54,56.66,56.54,56.6,27878.0,41.0517,41.1388,41.0517,41.0953,27878.0
2016-02-10 12:40:00,56.6,56.67,56.59,56.63,12201.0,41.0953,41.1461,41.088,41.117,12201.0
2016-02-10 12:45:00,56.63,56.65,56.59,56.61,9798.0,41.117,41.1316,41.088,41.1025,9798.0
2016-02-10 12:50:00,56.62,56.62,56.54,56.54,13585.0,41.1098,41.1098,41.0517,41.0517,13585.0
2016-02-10 12:55:00,56.53,56.64,56.49,56.61,14628.0,41.0444,41.1243,41.0154,41.1025,14628.0
2016-02-10 13:00:00,56.61,56.67,56.56,56.67,16989.0,41.1025,41.1461,41.0662,41.1461,16989.0
2016-02-10 13:05:00,56.67,56.67,56.51,56.52,14729.0,41.1461,41.1461,41.0299,41.0372,14729.0
2016-02-10 13:10:00,56.52,56.53,56.46,56.47,18925.0,41.0372,41.0444,40.9936,41.0009,18925.0
2016-02-10 13:15:00,56.47,56.52,56.46,56.52,10307.0,41.0009,41.0372,40.9936,41.0372,10307.0
2016-02-10 13:20:00,56.52,56.54,56.43,56.43,17482.0,41.0372,41.0517,40.9718,40.9718,17482.0
2016-02-10 13:25:00,56.42,56.5,56.35,56.38,29023.0,40.9646,41.0226,40.9137,40.9355,29023.0
2016-02-10 13:30:00,56.39,56.39,56.3,56.32,20831.0,40.9428,40.9428,40.8774,40.892,20831.0
2016-02-10 13:35:00,56.32,56.34,56.3,56.31,14668.0,40.892,40.9065,40.8774,40.8847,14668.0
2016-02-10 13:40:00,56.3,56.36,56.27,56.36,17286.0,40.8774,40.921,40.8557,40.921,17286.0
2016-02-10 13:45:00,56.36,56.36,56.29,56.3,14970.0,40.921,40.921,40.8702,40.8774,14970.0
2016-02-10 13:50:00,56.3,56.3,56.23,56.24,15458.0,40.8774,40.8774,40.8266,40.8339,15458.0
2016-02-10 13:55:00,56.24,56.31,56.23,56.29,10084.0,40.8339,40.8847,40.8266,40.8702,10084.0
2016-02-10 14:00:00,56.3,56.36,56.3,56.33,14256.0,40.8774,40.921,40.8774,40.8992,14256.0
2016-02-10 14:05:00,56.33,56.39,56.33,56.38,10533.0,40.8992,40.9428,40.8992,40.9355,10533.0
2016-02-10 14:10:00,56.38,56.41,56.36,56.37,18581.0,40.9355,40.9573,40.921,40.9283,18581.0
2016-02-10 14:15:00,56.38,56.39,56.34,56.39,17371.0,40.9355,40.9428,40.9065,40.9428,17371.0
2016-02-10 14:20:00,56.38,56.38,56.33,56.37,11444.0,40.9355,40.9355,40.8992,40.9283,11444.0
2016-02-10 14:25:00,56.36,56.4,56.33,56.4,15349.0,40.921,40.95,40.8992,40.95,15349.0
2016-02-10 14:30:00,56.4,56.47,56.39,56.46,16067.0,40.95,41.0009,40.9428,40.9936,16067.0
2016-02-10 14:35:00,56.45,56.46,56.35,56.35,15724.0,40.9863,40.9936,40.9137,40.9137,15724.0
2016-02-10 14:40:00,56.35,56.35,56.21,56.22,82549.0,40.9137,40.9137,40.8121,40.8193,82549.0
2016-02-10 14:45:00,56.23,56.23,56.1,56.1,168057.0,40.8266,40.8266,40.7322,40.7322,168057.0
2016-02-10 14:50:00,56.1,56.14,56.06,56.14,30545.0,40.7322,40.7613,40.7032,40.7613,30545.0
2016-02-10 14:55:00,56.14,56.17,56.1,56.1,22539.0,40.7613,40.783,40.7322,40.7322,22539.0
2016-02-10 15:00:00,56.1,56.21,56.1,56.21,43794.0,40.7322,40.8121,40.7322,40.8121,43794.0
2016-02-10 15:05:00,56.21,56.23,56.15,56.16,45552.0,40.8121,40.8266,40.7685,40.7758,45552.0
2016-02-10 15:10:00,56.16,56.26,56.16,56.16,95219.0,40.7758,40.8484,40.7758,40.7758,95219.0
2016-02-10 15:15:00,56.16,56.19,55.98,56.01,21550.0,40.7758,40.7976,40.6451,40.6669,21550.0
2016-02-10 15:20:00,56.01,56.13,56.01,56.1,31324.0,40.6669,40.754,40.6669,40.7322,31324.0
2016-02-10 15:25:00,56.09,56.16,56.07,56.07,17913.0,40.725,40.7758,40.7104,40.7104,17913.0
2016-02-10 15:30:00,56.07,56.14,56.05,56.11,31647.0,40.7104,40.7613,40.6959,40.7395,31647.0
2016-02-10 15:35:00,56.12,56.13,56.02,56.03,28926.0,40.7467,40.754,40.6741,40.6814,28926.0
2016-02-10 15:40:00,56.02,56.11,55.98,56.1,55130.0,40.6741,40.7395,40.6451,40.7322,55130.0
2016-02-10 15:45:00,56.1,56.14,56.06,56.07,69129.0,40.7322,40.7613,40.7032,40.7104,69129.0
2016-02-10 15:50:00,56.07,56.08,55.99,56.04,54303.0,40.7104,40.7177,40.6524,40.6887,54303.0
2016-02-10 15:55:00,56.04,56.14,56.04,56.09,209218.0,40.6887,40.7613,40.6887,40.725,209218.0
2016-02-11 09:30:00,55.4,55.6,55.36,55.46,55126.0,40.224,40.3692,40.1949,40.2675,55126.0
2016-02-11 09:35:00,55.49,55.64,55.47,55.6,33022.0,40.2893,40.3982,40.2748,40.3692,33022.0
2016-02-11 09:40:00,55.58,55.85,55.58,55.75,42794.0,40.3547,40.5507,40.3547,40.4781,42794.0
2016-02-11 09:45:00,55.74,55.76,55.57,55.57,26219.0,40.4708,40.4854,40.3474,40.3474,26219.0
2016-02-11 09:50:00,55.55,55.61,55.44,55.58,30052.0,40.3329,40.3764,40.253,40.3547,30052.0
2016-02-11 09:55:00,55.56,55.75,55.55,55.6,29698.0,40.3401,40.4781,40.3329,40.3692,29698.0
2016-02-11 10:00:00,55.63,55.63,55.45,55.47,35396.0,40.391,40.391,40.2603,40.2748,35396.0
2016-02-11 10:05:00,55.46,55.56,55.45,55.54,19952.0,40.2675,40.3401,40.2603,40.3256,19952.0
2016-02-11 10:10:00,55.56,55.64,55.43,55.58,39387.0,40.3401,40.3982,40.2458,40.3547,39387.0
2016-02-11 10:15:00,55.57,55.65,55.46,55.48,18815.0,40.3474,40.4055,40.2675,40.2821,18815.0
2016-02-11 10:20:00,55.47,55.65,55.46,55.65,20334.0,40.2748,40.4055,40.2675,40.4055,20334.0
2016-02-11 10:25:00,55.66,55.69,55.48,55.57,26951.0,40.4128,40.4345,40.2821,40.3474,26951.0
2016-02-11 10:30:00,55.58,55.8,55.58,55.78,48676.0,40.3547,40.5144,40.3547,40.4999,48676.0
2016-02-11 10:35:00,55.76,55.82,55.72,55.73,30567.0,40.4854,40.5289,40.4563,40.4636,30567.0
2016-02-11 10:40:00,55.73,55.78,55.71,55.77,62957.0,40.4636,40.4999,40.4491,40.4926,62957.0
2016-02-11 10:45:00,55.76,55.86,55.73,55.77,38464.0,40.4854,40.558,40.4636,40.4926,38464.0
2016-02-11 10:50:00,55.76,55.77,55.73,55.76,57058.0,40.4854,40.4926,40.4636,40.4854,57058.0
2016-02-11 10:55:00,55.76,55.81,55.61,55.63,39130.0,40.4854,40.5217,40.3764,40.391,39130.0
2016-02-11 11:00:00,55.64,55.73,55.63,55.7,71264.0,40.3982,40.4636,40.391,40.4418,71264.0
2016-02-11 11:05:00,55.7,55.73,55.64,55.66,63259.0,40.4418,40.4636,40.3982,40.4128,63259.0
2016-02-11 11:10:00,55.67,55.73,55.56,55.58,49503.0,40.42,40.4636,40.3401,40.3547,49503.0
2016-02-11 11:15:00,55.58,55.6,55.47,55.55,24237.0,40.3547,40.3692,40.2748,40.3329,24237.0
2016-02-11 11:20:00,55.55,55.62,55.53,55.55,36518.0,40.3329,40.3837,40.3184,40.3329,36518.0
2016-02-11 11:25:00,55.55,55.59,55.5,55.59,43949.0,40.3329,40.3619,40.2966,40.3619,43949.0
2016-02-11 11:30:00,55.59,55.62,55.4,55.4,20527.0,40.3619,40.3837,40.224,40.224,20527.0
2016-02-11 11:35:00,55.38,55.53,55.38,55.52,28265.0,40.2095,40.3184,40.2095,40.3111,28265.0
2016-02-11 11:40:00,55.52,55.56,55.5,55.56,23001.0,40.3111,40.3401,40.2966,40.3401,23001.0
2016-02-11 11:45:00,55.56,55.6,55.46,55.47,33920.0,40.3401,40.3692,40.2675,40.2748,33920.0
2016-02-11 11:50:00,55.46,55.62,55.46,55.6,25150.0,40.2675,40.3837,40.2675,40.3692,25150.0
2016-02-11 11:55:00,55.6,55.63,55.58,55.6,26892.0,40.3692,40.391,40.3547,40.3692,26892.0
2016-02-11 12:00:00,55.6,55.61,55.53,55.59,31389.0,40.3692,40.3764,40.3184,40.3619,31389.0
2016-02-11 12:05:00,55.6,55.63,55.53,55.54,22366.0,40.3692,40.391,40.3184,40.3256,22366.0
2016-02-11 12:10:00,55.53,55.62,55.51,55.52,21863.0,40.3184,40.3837,40.3038,40.3111,21863.0
2016-02-11 12:15:00,55.53,55.54,55.41,55.44,25350.0,40.3184,40.3256,40.2312,40.253,25350.0
2016-02-11 12:20:00,55.43,55.53,55.42,55.49,33413.0,40.2458,40.3184,40.2385,40.2893,33413.0
2016-02-11 12:25:00,55.49,55.6,55.49,55.6,25117.0,40.2893,40.3692,40.2893,40.3692,25117.0
2016-02-11 12:30:00,55.6,55.63,55.57,55.62,18455.0,40.3692,40.391,40.3474,40.3837,18455.0
2016-02-11 12:35:00,55.62,55.67,55.6,55.61,28355.0,40.3837,40.42,40.3692,40.3764,28355.0
2016-02-11 12:40:00,55.61,55.73,55.59,55.71,40480.0,40.3764,40.4636,40.3619,40.4491,40480.0
2016-02-11 12:45:00,55.72,55.79,55.7,55.77,39536.0,40.4563,40.5071,40.4418,40.4926,39536.0
2016-02-11 12:50:00,55.78,55.87,55.77,55.86,30965.0,40.4999,40.5652,40.4926,40.558,30965.0
2016-02-11 12:55:00,55.87,55.93,55.83,55.87,21347.0,40.5652,40.6088,40.5362,40.5652,21347.0
2016-02-11 13:00:00,55.87,55.97,55.81,55.81,21551.0,40.5652,40.6378,40.5217,40.5217,21551.0
2016-02-11 13:05:00,55.81,55.88,55.81,55.88,22769.0,40.5217,40.5725,40.5217,40.5725,22769.0
2016-02-11 13:10:00,55.87,55.96,55.86,55.94,13970.0,40.5652,40.6306,40.558,40.616,13970.0
2016-02-11 13:15:00,55.95,55.95,55.81,55.85,15397.0,40.6233,40.6233,40.5217,40.5507,15397.0
2016-02-11 13:20:00,55.87,55.92,55.8,55.8,20501.0,40.5652,40.6015,40.5144,40.5144,20501.0
2016-02-11 13:25:00,55.8,55.91,55.8,55.9,19203.0,40.5144,40.5943,40.5144,40.587,19203.0
2016-02-11 13:30:00,55.89,55.9,55.86,55.87,24817.0,40.5797,40.587,40.558,40.5652,24817.0
2016-02-11 13:35:00,55.87,55.87,55.78,55.8,71221.0,40.5652,40.5652,40.4999,40.5144,71221.0
2016-02-11 13:40:00,55.8,55.83,55.78,55.8,16728.0,40.5144,40.5362,40.4999,40.5144,16728.0
2016-02-11 13:45:00,55.8,55.86,55.79,55.83,16744.0,40.5144,40.558,40.5071,40.5362,16744.0
2016-02-11 13:50:00,55.82,55.85,55.79,55.82,31386.0,40.5289,40.5507,40.5071,40.5289,31386.0
2016-02-11 13:55:00,55.84,55.85,55.79,55.83,17838.0,40.5434,40.5507,40.5071,40.5362,17838.0
2016-02-11 14:00:00,55.83,55.84,55.78,55.81,51898.0,40.5362,40.5434,40.4999,40.5217,51898.0
2016-02-11 14:05:00,55.82,55.86,55.79,55.8,43442.0,40.5289,40.558,40.5071,40.5144,43442.0
2016-02-11 14:10:00,55.8,55.83,55.71,55.72,52384.0,40.5144,40.5362,40.4491,40.4563,52384.0
2016-02-11 14:15:00,55.72,55.74,55.69,55.72,37202.0,40.4563,40.4708,40.4345,40.4563,37202.0
2016-02-11 14:20:00,55.71,55.77,55.71,55.72,62526.0,40.4491,40.4926,40.4491,40.4563,62526.0
2016-02-11 14:25:00,55.72,55.76,55.69,55.7,37430.0,40.4563,40.4854,40.4345,40.4418,37430.0
2016-02-11 14:30:00,55.69,55.81,55.67,55.76,35166.0,40.4345,40.5217,40.42,40.4854,35166.0
2016-02-11 14:35:00,55.77,55.94,55.73,55.93,38762.0,40.4926,40.616,40.4636,40.6088,38762.0
2016-02-11 14:40:00,55.93,55.99,55.78,55.84,38114.0,40.6088,40.6524,40.4999,40.5434,38114.0
2016-02-11 14:45:00,55.86,56.06,55.82,55.99,55906.0,40.558,40.7032,40.5289,40.6524,55906.0
2016-02-11 14:50:00,56.04,56.15,56.02,56.14,21131.0,40.6887,40.7685,40.6741,40.7613,21131.0
2016-02-11 14:55:00,56.16,56.16,55.94,55.98,28945.0,40.7758,40.7758,40.616,40.6451,28945.0
2016-02-11 15:00:00,55.99,56.02,55.87,55.95,42858.0,40.6524,40.6741,40.5652,40.6233,42858.0
2016-02-11 15:05:00,55.94,56.01,55.9,55.98,33946.0,40.616,40.6669,40.587,40.6451,33946.0
2016-02-11 15:10:00,55.98,56.1,55.98,56.05,31049.0,40.6451,40.7322,40.6451,40.6959,31049.0
2016-02-11 15:15:00,56.05,56.05,55.95,56.03,26052.0,40.6959,40.6959,40.6233,40.6814,26052.0
2016-02-11 15:20:00,56.03,56.11,56.01,56.07,29044.0,40.6814,40.7395,40.6669,40.7104,29044.0
2016-02-11 15:25:00,56.08,56.13,56.0,56.12,37526.0,40.7177,40.754,40.6596,40.7467,37526.0
2016-02-11 15:30:00,56.11,56.12,55.96,56.1,24000.0,40.7395,40.7467,40.6306,40.7322,24000.0
2016-02-11 15:35:00,56.1,56.24,56.08,56.23,37739.0,40.7322,40.8339,40.7177,40.8266,37739.0
2016-02-11 15:40:00,56.24,56.27,56.18,56.24,54524.0,40.8339,40.8557,40.7903,40.8339,54524.0
2016-02-11 15:45:00,56.23,56.24,56.14,56.2,51118.0,40.8266,40.8339,40.7613,40.8048,51118.0
2016-02-11 15:50:00,56.2,56.24,56.07,56.08,60822.0,40.8048,40.8339,40.7104,40.7177,60822.0
2016-02-11 15:55:00,56.09,56.13,55.96,55.97,145373.0,40.725,40.754,40.6306,40.6378,145373.0
2016-02-12 09:30:00,56.17,56.46,56.05,56.05,65027.0,40.783,40.9936,40.6959,40.6959,65027.0
2016-02-12 09:35:00,56.03,56.28,56.03,56.06,23833.0,40.6814,40.8629,40.6814,40.7032,23833.0
2016-02-12 09:40:00,56.02,56.35,56.02,56.3,21653.0,40.6741,40.9137,40.6741,40.8774,21653.0
2016-02-12 09:45:00,56.32,56.58,56.32,56.58,27919.0,40.892,41.0807,40.892,41.0807,27919.0
2016-02-12 09:50:00,56.6,56.67,56.52,56.6,25523.0,41.0953,41.1461,41.0372,41.0953,25523.0
2016-02-12 09:55:00,56.6,56.73,56.57,56.68,26174.0,41.0953,41.1896,41.0735,41.1533,26174.0
2016-02-12 10:00:00,56.65,56.67,56.53,56.64,18949.0,41.1316,41.1461,41.0444,41.1243,18949.0
2016-02-12 10:05:00,56.63,56.73,56.61,56.66,32642.0,41.117,41.1896,41.1025,41.1388,32642.0
2016-02-12 10:10:00,56.66,56.72,56.66,56.69,17398.0,41.1388,41.1824,41.1388,41.1606,17398.0
2016-02-12 10:15:00,56.69,56.79,56.68,56.79,19340.0,41.1606,41.2332,41.1533,41.2332,19340.0
2016-02-12 10:20:00,56.8,56.87,56.76,56.8,30077.0,41.2405,41.2913,41.2114,41.2405,30077.0
2016-02-12 10:25:00,56.81,56.89,56.76,56.76,21491.0,41.2477,41.3058,41.2114,41.2114,21491.0
2016-02-12 10:30:00,56.75,56.8,56.72,56.79,22449.0,41.2042,41.2405,41.1824,41.2332,22449.0
2016-02-12 10:35:00,56.79,56.8,56.68,56.74,35133.0,41.2332,41.2405,41.1533,41.1969,35133.0
2016-02-12 10:40:00,56.75,56.77,56.68,56.73,16069.0,41.2042,41.2187,41.1533,41.1896,16069.0
2016-02-12 10:45:00,56.74,56.8,56.74,56.78,22687.0,41.1969,41.2405,41.1969,41.2259,22687.0
2016-02-12 10:50:00,56.78,56.81,56.72,56.72,30862.0,41.2259,41.2477,41.1824,41.1824,30862.0
2016-02-12 10:55:00,56.73,56.75,56.68,56.75,16313.0,41.1896,41.2042,41.1533,41.2042,16313.0
2016-02-12 11:00:00,56.75,56.77,56.67,56.67,26662.0,41.2042,41.2187,41.1461,41.1461,26662.0
2016-02-12 11:05:00,56.67,56.71,56.63,56.69,27759.0,41.1461,41.1751,41.117,41.1606,27759.0
2016-02-12 11:10:00,56.69,56.77,56.66,56.77,35958.0,41.1606,41.2187,41.1388,41.2187,35958.0
2016-02-12 11:15:00,56.78,56.81,56.71,56.72,20819.0,41.2259,41.2477,41.1751,41.1824,20819.0
2016-02-12 11:20:00,56.72,56.76,56.71,56.72,17392.0,41.1824,41.2114,41.1751,41.1824,17392.0
2016-02-12 11:25:00,56.73,56.77,56.68,56.69,19532.0,41.1896,41.2187,41.1533,41.1606,19532.0
2016-02-12 11:30:00,56.7,56.73,56.63,56.65,23408.0,41.1679,41.1896,41.117,41.1316,23408.0
2016-02-12 11:35:00,56.65,56.74,56.64,56.73,18786.0,41.1316,41.1969,41.1243,41.1896,18786.0
2016-02-12 11:40:00,56.73,56.76,56.64,56.67,15031.0,41.1896,41.2114,41.1243,41.1461,15031.0
2016-02-12 11:45:00,56.67,56.73,56.66,56.71,22349.0,41.1461,41.1896,41.1388,41.1751,22349.0
2016-02-12 11:50:00,56.7,56.71,56.59,56.62,27130.0,41.1679,41.1751,41.088,41.1098,27130.0
2016-02-12 11:55:00,56.61,56.62,56.5,56.5,56749.0,41.1025,41.1098,41.0226,41.0226,56749.0
2016-02-12 12:00:00,56.5,56.51,56.42,56.46,24379.0,41.0226,41.0299,40.9646,40.9936,24379.0
2016-02-12 12:05:00,56.46,56.48,56.44,56.45,15460.0,40.9936,41.0081,40.9791,40.9863,15460.0
2016-02-12 12:10:00,56.45,56.54,56.45,56.52,29979.0,40.9863,41.0517,40.9863,41.0372,29979.0
2016-02-12 12:15:00,56.53,56.54,56.45,56.47,37305.0,41.0444,41.0517,40.9863,41.0009,37305.0
2016-02-12 12:20:00,56.47,56.51,56.45,56.46,18557.0,41.0009,41.0299,40.9863,40.9936,18557.0
2016-02-12 12:25:00,56.47,56.54,56.47,56.53,22372.0,41.0009,41.0517,41.0009,41.0444,22372.0
2016-02-12 12:30:00,56.53,56.59,56.52,56.54,30415.0,41.0444,41.088,41.0372,41.0517,30415.0
2016-02-12 12:35:00,56.55,56.56,56.5,56.55,14651.0,41.0589,41.0662,41.0226,41.0589,14651.0
2016-02-12 12:40:00,56.55,56.6,56.53,56.6,9470.0,41.0589,41.0953,41.0444,41.0953,9470.0
2016-02-12 12:45:00,56.59,56.59,56.52,56.53,18579.0,41.088,41.088,41.0372,41.0444,18579.0
2016-02-12 12:50:00,56.54,56.56,56.53,56.55,11469.0,41.0517,41.0662,41.0444,41.0589,11469.0
2016-02-12 12:55:00,56.54,56.55,56.45,56.46,13217.0,41.0517,41.0589,40.9863,40.9936,13217.0
2016-02-12 13:00:00,56.46,56.53,56.44,56.53,15806.0,40.9936,41.0444,40.9791,41.0444,15806.0
2016-02-12 13:05:00,56.52,56.52,56.31,56.35,31661.0,41.0372,41.0372,40.8847,40.9137,31661.0
2016-02-12 13:10:00,56.35,56.41,56.3,56.31,20816.0,40.9137,40.9573,40.8774,40.8847,20816.0
2016-02-12 13:15:00,56.31,56.36,56.23,56.27,30457.0,40.8847,40.921,40.8266,40.8557,30457.0
2016-02-12 13:20:00,56.28,56.33,56.27,56.3,27462.0,40.8629,40.8992,40.8557,40.8774,27462.0
2016-02-12 13:25:00,56.3,56.4,56.29,56.39,39542.0,40.8774,40.95,40.8702,40.9428,39542.0
2016-02-12 13:30:00,56.39,56.45,56.38,56.45,28304.0,40.9428,40.9863,40.9355,40.9863,28304.0
2016-02-12 13:35:00,56.45,56.51,56.43,56.46,29944.0,40.9863,41.0299,40.9718,40.9936,29944.0
2016-02-12 13:40:00,56.46,56.5,56.43,56.43,22324.0,40.9936,41.0226,40.9718,40.9718,22324.0
2016-02-12 13:45:00,56.44,56.44,56.39,56.4,42187.0,40.9791,40.9791,40.9428,40.95,42187.0
2016-02-12 13:50:00,56.41,56.44,56.39,56.4,56641.0,40.9573,40.9791,40.9428,40.95,56641.0
2016-02-12 13:55:00,56.41,56.46,56.39,56.41,62198.0,40.9573,40.9936,40.9428,40.9573,62198.0
2016-02-12 14:00:00,56.41,56.41,56.34,56.38,71028.0,40.9573,40.9573,40.9065,40.9355,71028.0
2016-02-12 14:05:00,56.37,56.43,56.36,56.38,58739.0,40.9283,40.9718,40.921,40.9355,58739.0
2016-02-12 14:10:00,56.39,56.41,56.39,56.41,19049.0,40.9428,40.9573,40.9428,40.9573,19049.0
2016-02-12 14:15:00,56.4,56.45,56.39,56.41,50052.0,40.95,40.9863,40.9428,40.9573,50052.0
2016-02-12 14:20:00,56.41,56.47,56.4,56.47,25665.0,40.9573,41.0009,40.95,41.0009,25665.0
2016-02-12 14:25:00,56.46,56.57,56.46,56.52,21087.0,40.9936,41.0735,40.9936,41.0372,21087.0
2016-02-12 14:30:00,56.52,56.55,56.47,56.49,18079.0,41.0372,41.0589,41.0009,41.0154,18079.0
2016-02-12 14:35:00,56.5,56.53,56.49,56.51,12759.0,41.0226,41.0444,41.0154,41.0299,12759.0
2016-02-12 14:40:00,56.52,56.58,56.51,56.56,25122.0,41.0372,41.0807,41.0299,41.0662,25122.0
2016-02-12 14:45:00,56.58,56.6,56.51,56.51,20136.0,41.0807,41.0953,41.0299,41.0299,20136.0
2016-02-12 14:50:00,56.51,56.54,56.5,56.52,11189.0,41.0299,41.0517,41.0226,41.0372,11189.0
2016-02-12 14:55:00,56.52,56.57,56.52,56.55,19186.0,41.0372,41.0735,41.0372,41.0589,19186.0
2016-02-12 15:00:00,56.54,56.56,56.47,56.56,24088.0,41.0517,41.0662,41.0009,41.0662,24088.0
2016-02-12 15:05:00,56.55,56.61,56.54,56.6,35885.0,41.0589,41.1025,41.0517,41.0953,35885.0
2016-02-12 15:10:00,56.59,56.69,56.59,56.68,37148.0,41.088,41.1606,41.088,41.1533,37148.0
2016-02-12 15:15:00,56.68,56.78,56.67,56.78,36864.0,41.1533,41.2259,41.1461,41.2259,36864.0
2016-02-12 15:20:00,56.77,56.84,56.76,56.82,53259.0,41.2187,41.2695,41.2114,41.255,53259.0
2016-02-12 15:25:00,56.83,56.9,56.82,56.89,71789.0,41.2622,41.3131,41.255,41.3058,71789.0
2016-02-12 15:30:00,56.89,56.89,56.79,56.79,62719.0,41.3058,41.3058,41.2332,41.2332,62719.0
2016-02-12 15:35:00,56.8,56.83,56.78,56.81,42276.0,41.2405,41.2622,41.2259,41.2477,42276.0
2016-02-12 15:40:00,56.81,56.85,56.74,56.85,67016.0,41.2477,41.2768,41.1969,41.2768,67016.0
2016-02-12 15:45:00,56.85,56.91,56.85,56.86,96926.0,41.2768,41.3203,41.2768,41.284,96926.0
2016-02-12 15:50:00,56.87,56.87,56.78,56.83,144682.0,41.2913,41.2913,41.2259,41.2622,144682.0
2016-02-12 15:55:00,56.84,56.94,56.82,56.88,238635.0,41.2695,41.3421,41.255,41.2986,238635.0
2016-02-16 09:30:00,57.0,57.0,56.34,56.92,169569.0,41.3857,41.3857,40.9065,41.3276,169569.0
2016-02-16 09:35:00,56.92,57.2,56.91,57.05,71542.0,41.3276,41.5309,41.3203,41.422,71542.0
2016-02-16 09:40:00,57.04,57.14,56.93,57.08,36758.0,41.4147,41.4873,41.3349,41.4438,36758.0
2016-02-16 09:45:00,57.08,57.25,57.06,57.14,56800.0,41.4438,41.5672,41.4292,41.4873,56800.0
2016-02-16 09:50:00,57.15,57.19,56.98,56.99,72314.0,41.4946,41.5236,41.3712,41.3784,72314.0
2016-02-16 09:55:00,57.0,57.2,56.99,57.07,47554.0,41.3857,41.5309,41.3784,41.4365,47554.0
2016-02-16 10:00:00,57.06,57.07,56.86,56.92,67590.0,41.4292,41.4365,41.284,41.3276,67590.0
2016-02-16 10:05:00,56.92,56.97,56.8,56.86,81043.0,41.3276,41.3639,41.2405,41.284,81043.0
2016-02-16 10:10:00,56.86,56.96,56.83,56.89,64765.0,41.284,41.3566,41.2622,41.3058,64765.0
2016-02-16 10:15:00,56.88,57.04,56.79,56.97,60808.0,41.2986,41.4147,41.2332,41.3639,60808.0
2016-02-16 10:20:00,56.97,57.09,56.97,56.99,22043.0,41.3639,41.451,41.3639,41.3784,22043.0
2016-02-16 10:25:00,57.0,57.1,56.98,57.06,30224.0,41.3857,41.4583,41.3712,41.4292,30224.0
2016-02-16 10:30:00,57.07,57.19,57.04,57.17,39678.0,41.4365,41.5236,41.4147,41.5091,39678.0
2016-02-16 10:35:00,57.17,57.17,57.0,57.01,57973.0,41.5091,41.5091,41.3857,41.3929,57973.0
2016-02-16 10:40:00,57.01,57.25,57.01,57.21,44979.0,41.3929,41.5672,41.3929,41.5382,44979.0
2016-02-16 10:45:00,57.22,57.33,57.21,57.26,58516.0,41.5454,41.6253,41.5382,41.5745,58516.0
2016-02-16 10:50:00,57.26,57.28,57.24,57.26,19729.0,41.5745,41.589,41.5599,41.5745,19729.0
2016-02-16 10:55:00,57.26,57.28,57.14,57.14,28375.0,41.5745,41.589,41.4873,41.4873,28375.0
2016-02-16 11:00:00,57.13,57.19,57.11,57.17,27990.0,41.4801,41.5236,41.4655,41.5091,27990.0
2016-02-16 11:05:00,57.18,57.18,57.07,57.07,27835.0,41.5164,41.5164,41.4365,41.4365,27835.0
2016-02-16 11:10:00,57.08,57.14,57.06,57.06,27191.0,41.4438,41.4873,41.4292,41.4292,27191.0
2016-02-16 11:15:00,57.07,57.08,57.02,57.07,25091.0,41.4365,41.4438,41.4002,41.4365,25091.0
2016-02-16 11:20:00,57.06,57.1,57.06,57.08,31446.0,41.4292,41.4583,41.4292,41.4438,31446.0
2016-02-16 11:25:00,57.09,57.11,57.07,57.1,32515.0,41.451,41.4655,41.4365,41.4583,32515.0
2016-02-16 11:30:00,57.1,57.28,57.09,57.27,43768.0,41.4583,41.589,41.451,41.5817,43768.0
2016-02-16 11:35:00,57.27,57.34,57.24,57.34,39860.0,41.5817,41.6325,41.5599,41.6325,39860.0
2016-02-16 11:40:00,57.34,57.35,57.32,57.34,28845.0,41.6325,41.6398,41.618,41.6325,28845.0
2016-02-16 11:45:00,57.34,57.34,57.22,57.24,21964.0,41.6325,41.6325,41.5454,41.5599,21964.0
2016-02-16 11:50:00,57.24,57.25,57.2,57.22,18232.0,41.5599,41.5672,41.5309,41.5454,18232.0
2016-02-16 11:55:00,57.21,57.24,57.19,57.21,26403.0,41.5382,41.5599,41.5236,41.5382,26403.0
2016-02-16 12:00:00,57.21,57.29,57.21,57.26,52101.0,41.5382,41.5962,41.5382,41.5745,52101.0
2016-02-16 12:05:00,57.27,57.27,57.2,57.22,27618.0,41.5817,41.5817,41.5309,41.5454,27618.0
2016-02-16 12:10:00,57.23,57.24,57.2,57.21,19098.0,41.5527,41.5599,41.5309,41.5382,19098.0
2016-02-16 12:15:00,57.2,57.23,57.2,57.2,19704.0,41.5309,41.5527,41.5309,41.5309,19704.0
2016-02-16 12:20:00,57.2,57.3,57.2,57.3,26169.0,41.5309,41.6035,41.5309,41.6035,26169.0
2016-02-16 12:25:00,57.3,57.3,57.26,57.26,17721.0,41.6035,41.6035,41.5745,41.5745,17721.0
2016-02-16 12:30:00,57.26,57.26,57.19,57.22,23810.0,41.5745,41.5745,41.5236,41.5454,23810.0
2016-02-16 12:35:00,57.22,57.28,57.2,57.24,21249.0,41.5454,41.589,41.5309,41.5599,21249.0
2016-02-16 12:40:00,57.24,57.28,57.23,57.27,13669.0,41.5599,41.589,41.5527,41.5817,13669.0
2016-02-16 12:45:00,57.28,57.31,57.28,57.3,20625.0,41.589,41.6108,41.589,41.6035,20625.0
2016-02-16 12:50:00,57.29,57.33,57.26,57.3,13129.0,41.5962,41.6253,41.5745,41.6035,13129.0
2016-02-16 12:55:00,57.31,57.37,57.3,57.36,18748.0,41.6108,41.6543,41.6035,41.6471,18748.0
2016-02-16 13:00:00,57.36,57.39,57.35,57.36,25356.0,41.6471,41.6688,41.6398,41.6471,25356.0
2016-02-16 13:05:00,57.36,57.38,57.33,57.35,12470.0,41.6471,41.6616,41.6253,41.6398,12470.0
2016-02-16 13:10:00,57.35,57.38,57.35,57.38,8648.0,41.6398,41.6616,41.6398,41.6616,8648.0
2016-02-16 13:15:00,57.37,57.38,57.35,57.35,13700.0,41.6543,41.6616,41.6398,41.6398,13700.0
2016-02-16 13:20:00,57.36,57.36,57.29,57.29,20454.0,41.6471,41.6471,41.5962,41.5962,20454.0
2016-02-16 13:25:00,57.3,57.33,57.28,57.28,16217.0,41.6035,41.6253,41.589,41.589,16217.0
2016-02-16 13:30:00,57.28,57.28,57.2,57.21,14855.0,41.589,41.589,41.5309,41.5382,14855.0
2016-02-16 13:35:00,57.2,57.23,57.2,57.2,18496.0,41.5309,41.5527,41.5309,41.5309,18496.0
2016-02-16 13:40:00,57.2,57.21,57.17,57.2,39679.0,41.5309,41.5382,41.5091,41.5309,39679.0
2016-02-16 13:45:00,57.2,57.21,57.17,57.18,18332.0,41.5309,41.5382,41.5091,41.5164,18332.0
2016-02-16 13:50:00,57.19,57.2,57.16,57.2,18268.0,41.5236,41.5309,41.5018,41.5309,18268.0
2016-02-16 13:55:00,57.2,57.24,57.19,57.19,24959.0,41.5309,41.5599,41.5236,41.5236,24959.0
2016-02-16 14:00:00,57.2,57.34,57.2,57.33,41560.0,41.5309,41.6325,41.5309,41.6253,41560.0
2016-02-16 14:05:00,57.33,57.33,57.28,57.31,37772.0,41.6253,41.6253,41.589,41.6108,37772.0
2016-02-16 14:10:00,57.31,57.4,57.31,57.37,34430.0,41.6108,41.6761,41.6108,41.6543,34430.0
2016-02-16 14:15:00,57.36,57.45,57.35,57.45,26240.0,41.6471,41.7124,41.6398,41.7124,26240.0
2016-02-16 14:20:00,57.45,57.48,57.44,57.48,26363.0,41.7124,41.7342,41.7051,41.7342,26363.0
2016-02-16 14:25:00,57.47,57.48,57.44,57.47,27301.0,41.7269,41.7342,41.7051,41.7269,27301.0
2016-02-16 14:30:00,57.47,57.48,57.45,57.45,23407.0,41.7269,41.7342,41.7124,41.7124,23407.0
2016-02-16 14:35:00,57.45,57.46,57.4,57.4,25235.0,41.7124,41.7197,41.6761,41.6761,25235.0
2016-02-16 14:40:00,57.41,57.49,57.41,57.47,35677.0,41.6834,41.7414,41.6834,41.7269,35677.0
2016-02-16 14:45:00,57.47,57.48,57.42,57.44,22556.0,41.7269,41.7342,41.6906,41.7051,22556.0
2016-02-16 14:50:00,57.44,57.47,57.43,57.44,25789.0,41.7051,41.7269,41.6979,41.7051,25789.0
2016-02-16 14:55:00,57.44,57.45,57.43,57.44,24210.0,41.7051,41.7124,41.6979,41.7051,24210.0
2016-02-16 15:00:00,57.44,57.46,57.42,57.45,34789.0,41.7051,41.7197,41.6906,41.7124,34789.0
2016-02-16 15:05:00,57.44,57.45,57.38,57.39,27182.0,41.7051,41.7124,41.6616,41.6688,27182.0
2016-02-16 15:10:00,57.38,57.44,57.38,57.44,42249.0,41.6616,41.7051,41.6616,41.7051,42249.0
2016-02-16 15:15:00,57.43,57.49,57.43,57.49,45899.0,41.6979,41.7414,41.6979,41.7414,45899.0
2016-02-16 15:20:00,57.49,57.59,57.46,57.57,158231.0,41.7414,41.8141,41.7197,41.7995,158231.0
2016-02-16 15:25:00,57.57,57.65,57.56,57.63,85394.0,41.7995,41.8576,41.7923,41.8431,85394.0
2016-02-16 15:30:00,57.62,57.63,57.55,57.55,49769.0,41.8358,41.8431,41.785,41.785,49769.0
2016-02-16 15:35:00,57.55,57.56,57.46,57.46,43255.0,41.785,41.7923,41.7197,41.7197,43255.0
2016-02-16 15:40:00,57.47,57.58,57.42,57.58,73861.0,41.7269,41.8068,41.6906,41.8068,73861.0
2016-02-16 15:45:00,57.58,57.6,57.49,57.5,84814.0,41.8068,41.8213,41.7414,41.7487,84814.0
2016-02-16 15:50:00,57.51,57.59,57.51,57.59,130364.0,41.756,41.8141,41.756,41.8141,130364.0
2016-02-16 15:55:00,57.58,57.7,57.57,57.66,323284.0,41.8068,41.8939,41.7995,41.8649,323284.0
2016-02-17 09:30:00,57.99,58.18,57.81,58.07,175465.0,42.1045,42.2424,41.9738,42.1626,175465.0
2016-02-17 09:35:00,58.06,58.08,57.79,57.87,61091.0,42.1553,42.1698,41.9593,42.0174,61091.0
2016-02-17 09:40:00,57.85,58.05,57.84,57.94,58643.0,42.0028,42.148,41.9956,42.0682,58643.0
2016-02-17 09:45:00,57.94,58.02,57.86,57.94,53321.0,42.0682,42.1263,42.0101,42.0682,53321.0
2016-02-17 09:50:00,57.94,58.02,57.83,57.93,72241.0,42.0682,42.1263,41.9883,42.0609,72241.0
2016-02-17 09:55:00,57.92,58.02,57.87,58.01,66358.0,42.0537,42.1263,42.0174,42.119,66358.0
2016-02-17 10:00:00,58.02,58.04,57.93,57.98,66875.0,42.1263,42.1408,42.0609,42.0972,66875.0
2016-02-17 10:05:00,57.99,58.01,57.92,57.94,67906.0,42.1045,42.119,42.0537,42.0682,67906.0
2016-02-17 10:10:00,57.94,58.01,57.85,58.01,54400.0,42.0682,42.119,42.0028,42.119,54400.0
2016-02-17 10:15:00,57.99,58.0,57.91,57.95,35629.0,42.1045,42.1117,42.0464,42.0754,35629.0
2016-02-17 10:20:00,57.96,57.99,57.9,57.95,83537.0,42.0827,42.1045,42.0391,42.0754,83537.0
2016-02-17 10:25:00,57.95,57.97,57.9,57.96,52645.0,42.0754,42.09,42.0391,42.0827,52645.0
2016-02-17 10:30:00,57.96,58.08,57.96,58.0,198725.0,42.0827,42.1698,42.0827,42.1117,198725.0
2016-02-17 10:35:00,58.0,58.08,57.95,58.02,221439.0,42.1117,42.1698,42.0754,42.1263,221439.0
2016-02-17 10:40:00,58.01,58.07,57.95,58.07,42339.0,42.119,42.1626,42.0754,42.1626,42339.0
2016-02-17 10:45:00,58.07,58.13,58.06,58.13,56304.0,42.1626,42.2061,42.1553,42.2061,56304.0
2016-02-17 10:50:00,58.13,58.16,58.06,58.09,50734.0,42.2061,42.2279,42.1553,42.1771,50734.0
2016-02-17 10:55:00,58.09,58.1,58.0,58.0,50105.0,42.1771,42.1843,42.1117,42.1117,50105.0
2016-02-17 11:00:00,58.0,58.02,57.98,57.98,49961.0,42.1117,42.1263,42.0972,42.0972,49961.0
2016-02-17 11:05:00,57.98,57.98,57.84,57.85,57910.0,42.0972,42.0972,41.9956,42.0028,57910.0
2016-02-17 11:10:00,57.86,57.9,57.77,57.78,59080.0,42.0101,42.0391,41.9447,41.952,59080.0
2016-02-17 11:15:00,57.78,57.86,57.76,57.78,82663.0,41.952,42.0101,41.9375,41.952,82663.0
2016-02-17 11:20:00,57.79,57.84,57.77,57.82,73635.0,41.9593,41.9956,41.9447,41.9811,73635.0
2016-02-17 11:25:00,57.82,57.84,57.77,57.8,55289.0,41.9811,41.9956,41.9447,41.9665,55289.0
2016-02-17 11:30:00,57.8,57.81,57.57,57.59,107175.0,41.9665,41.9738,41.7995,41.8141,107175.0
2016-02-17 11:35:00,57.59,57.68,57.57,57.66,59096.0,41.8141,41.8794,41.7995,41.8649,59096.0
2016-02-17 11:40:00,57.66,57.73,57.58,57.73,63047.0,41.8649,41.9157,41.8068,41.9157,63047.0
2016-02-17 11:45:00,57.73,57.8,57.73,57.78,67461.0,41.9157,41.9665,41.9157,41.952,67461.0
2016-02-17 11:50:00,57.77,57.78,57.64,57.65,44993.0,41.9447,41.952,41.8504,41.8576,44993.0
2016-02-17 11:55:00,57.65,57.7,57.61,57.7,38384.0,41.8576,41.8939,41.8286,41.8939,38384.0
2016-02-17 12:00:00,57.7,57.8,57.69,57.7,56086.0,41.8939,41.9665,41.8867,41.8939,56086.0
2016-02-17 12:05:00,57.69,57.77,57.68,57.77,27395.0,41.8867,41.9447,41.8794,41.9447,27395.0
2016-02-17 12:10:00,57.77,57.77,57.71,57.74,29621.0,41.9447,41.9447,41.9012,41.923,29621.0
2016-02-17 12:15:00,57.72,57.91,57.72,57.9,39709.0,41.9084,42.0464,41.9084,42.0391,39709.0
2016-02-17 12:20:00,57.88,58.0,57.87,57.93,51964.0,42.0246,42.1117,42.0174,42.0609,51964.0
2016-02-17 12:25:00,57.94,58.04,57.92,58.0,61804.0,42.0682,42.1408,42.0537,42.1117,61804.0
2016-02-17 12:30:00,58.02,58.06,58.01,58.02,47210.0,42.1263,42.1553,42.119,42.1263,47210.0
2016-02-17 12:35:00,58.02,58.06,58.0,58.01,31632.0,42.1263,42.1553,42.1117,42.119,31632.0
2016-02-17 12:40:00,58.01,58.01,57.95,57.98,39077.0,42.119,42.119,42.0754,42.0972,39077.0
2016-02-17 12:45:00,57.97,58.09,57.96,58.08,91072.0,42.09,42.1771,42.0827,42.1698,91072.0
2016-02-17 12:50:00,58.07,58.08,57.89,57.94,45671.0,42.1626,42.1698,42.0319,42.0682,45671.0
2016-02-17 12:55:00,57.93,57.95,57.88,57.9,29782.0,42.0609,42.0754,42.0246,42.0391,29782.0
2016-02-17 13:00:00,57.9,58.07,57.89,58.07,49160.0,42.0391,42.1626,42.0319,42.1626,49160.0
2016-02-17 13:05:00,58.06,58.17,58.05,58.08,44411.0,42.1553,42.2352,42.148,42.1698,44411.0
2016-02-17 13:10:00,58.08,58.13,58.03,58.1,37078.0,42.1698,42.2061,42.1335,42.1843,37078.0
2016-02-17 13:15:00,58.1,58.2,58.09,58.2,54712.0,42.1843,42.257,42.1771,42.257,54712.0
2016-02-17 13:20:00,58.2,58.24,58.17,58.18,52304.0,42.257,42.286,42.2352,42.2424,52304.0
2016-02-17 13:25:00,58.18,58.2,58.13,58.2,24974.0,42.2424,42.257,42.2061,42.257,24974.0
2016-02-17 13:30:00,58.19,58.2,58.14,58.15,26168.0,42.2497,42.257,42.2134,42.2207,26168.0
2016-02-17 13:35:00,58.14,58.18,58.13,58.13,66288.0,42.2134,42.2424,42.2061,42.2061,66288.0
2016-02-17 13:40:00,58.12,58.2,58.1,58.2,78890.0,42.1989,42.257,42.1843,42.257,78890.0
2016-02-17 13:45:00,58.19,58.2,58.1,58.13,25132.0,42.2497,42.257,42.1843,42.2061,25132.0
2016-02-17 13:50:00,58.12,58.13,58.03,58.09,30361.0,42.1989,42.2061,42.1335,42.1771,30361.0
2016-02-17 13:55:00,58.09,58.14,58.03,58.05,25492.0,42.1771,42.2134,42.1335,42.148,25492.0
2016-02-17 14:00:00,58.05,58.1,58.01,58.09,91826.0,42.148,42.1843,42.119,42.1771,91826.0
2016-02-17 14:05:00,58.09,58.15,58.04,58.15,59154.0,42.1771,42.2207,42.1408,42.2207,59154.0
2016-02-17 14:10:00,58.15,58.3,58.15,58.3,45456.0,42.2207,42.3296,42.2207,42.3296,45456.0
2016-02-17 14:15:00,58.3,58.38,58.29,58.3,43220.0,42.3296,42.3876,42.3223,42.3296,43220.0
2016-02-17 14:20:00,58.3,58.4,58.28,58.39,40802.0,42.3296,42.4022,42.315,42.3949,40802.0
2016-02-17 14:25:00,58.4,58.43,58.31,58.32,47418.0,42.4022,42.424,42.3368,42.3441,47418.0
2016-02-17 14:30:00,58.32,58.36,58.28,58.28,34477.0,42.3441,42.3731,42.315,42.315,34477.0
2016-02-17 14:35:00,58.27,58.29,58.24,58.24,33969.0,42.3078,42.3223,42.286,42.286,33969.0
2016-02-17 14:40:00,58.25,58.26,58.2,58.25,31066.0,42.2933,42.3005,42.257,42.2933,31066.0
2016-02-17 14:45:00,58.25,58.25,58.17,58.17,38541.0,42.2933,42.2933,42.2352,42.2352,38541.0
2016-02-17 14:50:00,58.18,58.18,58.1,58.15,25644.0,42.2424,42.2424,42.1843,42.2207,25644.0
2016-02-17 14:55:00,58.14,58.15,58.08,58.09,32053.0,42.2134,42.2207,42.1698,42.1771,32053.0
2016-02-17 15:00:00,58.09,58.18,58.07,58.18,40781.0,42.1771,42.2424,42.1626,42.2424,40781.0
2016-02-17 15:05:00,58.18,58.22,58.17,58.2,48326.0,42.2424,42.2715,42.2352,42.257,48326.0
2016-02-17 15:10:00,58.2,58.26,58.2,58.25,38416.0,42.257,42.3005,42.257,42.2933,38416.0
2016-02-17 15:15:00,58.25,58.29,58.23,58.28,38071.0,42.2933,42.3223,42.2787,42.315,38071.0
2016-02-17 15:20:00,58.28,58.3,58.13,58.14,52185.0,42.315,42.3296,42.2061,42.2134,52185.0
2016-02-17 15:25:00,58.14,58.25,58.13,58.25,40976.0,42.2134,42.2933,42.2061,42.2933,40976.0
2016-02-17 15:30:00,58.24,58.26,58.18,58.19,63164.0,42.286,42.3005,42.2424,42.2497,63164.0
2016-02-17 15:35:00,58.19,58.23,58.14,58.23,66857.0,42.2497,42.2787,42.2134,42.2787,66857.0
2016-02-17 15:40:00,58.23,58.24,58.15,58.17,94662.0,42.2787,42.286,42.2207,42.2352,94662.0
2016-02-17 15:45:00,58.18,58.2,58.12,58.14,77034.0,42.2424,42.257,42.1989,42.2134,77034.0
2016-02-17 15:50:00,58.13,58.18,58.12,58.13,99048.0,42.2061,42.2424,42.1989,42.2061,99048.0
2016-02-17 15:55:00,58.14,58.18,58.13,58.15,187780.0,42.2134,42.2424,42.2061,42.2207,187780.0
2016-02-18 09:30:00,58.11,58.16,57.84,58.03,57786.0,42.1916,42.2279,41.9956,42.1335,57786.0
2016-02-18 09:35:00,58.04,58.19,58.03,58.13,38561.0,42.1408,42.2497,42.1335,42.2061,38561.0
2016-02-18 09:40:00,58.13,58.22,58.04,58.11,29085.0,42.2061,42.2715,42.1408,42.1916,29085.0
2016-02-18 09:45:00,58.09,58.18,58.08,58.12,43782.0,42.1771,42.2424,42.1698,42.1989,43782.0
2016-02-18 09:50:00,58.1,58.17,58.07,58.17,32260.0,42.1843,42.2352,42.1626,42.2352,32260.0
2016-02-18 09:55:00,58.16,58.19,58.06,58.19,20563.0,42.2279,42.2497,42.1553,42.2497,20563.0
2016-02-18 10:00:00,58.18,58.19,57.98,58.08,37754.0,42.2424,42.2497,42.0972,42.1698,37754.0
2016-02-18 10:05:00,58.08,58.31,58.08,58.31,35684.0,42.1698,42.3368,42.1698,42.3368,35684.0
2016-02-18 10:10:00,58.31,58.44,58.3,58.44,60313.0,42.3368,42.4312,42.3296,42.4312,60313.0
2016-02-18 10:15:00,58.44,58.44,58.34,58.4,46799.0,42.4312,42.4312,42.3586,42.4022,46799.0
2016-02-18 10:20:00,58.4,58.49,58.39,58.48,74334.0,42.4022,42.4675,42.3949,42.4603,74334.0
2016-02-18 10:25:00,58.48,58.6,58.47,58.58,84321.0,42.4603,42.5474,42.453,42.5329,84321.0
2016-02-18 10:30:00,58.6,58.6,58.46,58.49,35406.0,42.5474,42.5474,42.4457,42.4675,35406.0
2016-02-18 10:35:00,58.5,58.58,58.49,58.54,29461.0,42.4748,42.5329,42.4675,42.5038,29461.0
2016-02-18 10:40:00,58.54,58.54,58.44,58.46,24135.0,42.5038,42.5038,42.4312,42.4457,24135.0
2016-02-18 10:45:00,58.47,58.51,58.45,58.47,22590.0,42.453,42.482,42.4385,42.453,22590.0
2016-02-18 10:50:00,58.47,58.52,58.46,58.49,23697.0,42.453,42.4893,42.4457,42.4675,23697.0
2016-02-18 10:55:00,58.49,58.5,58.24,58.24,22598.0,42.4675,42.4748,42.286,42.286,22598.0
2016-02-18 11:00:00,58.23,58.28,58.17,58.21,37627.0,42.2787,42.315,42.2352,42.2642,37627.0
2016-02-18 11:05:00,58.2,58.28,58.2,58.24,35613.0,42.257,42.315,42.257,42.286,35613.0
2016-02-18 11:10:00,58.23,58.34,58.23,58.31,37985.0,42.2787,42.3586,42.2787,42.3368,37985.0
2016-02-18 11:15:00,58.3,58.3,58.2,58.26,24179.0,42.3296,42.3296,42.257,42.3005,24179.0
2016-02-18 11:20:00,58.26,58.3,58.2,58.23,29556.0,42.3005,42.3296,42.257,42.2787,29556.0
2016-02-18 11:25:00,58.24,58.25,58.21,58.25,27397.0,42.286,42.2933,42.2642,42.2933,27397.0
2016-02-18 11:30:00,58.25,58.27,58.18,58.2,33097.0,42.2933,42.3078,42.2424,42.257,33097.0
2016-02-18 11:35:00,58.21,58.28,58.15,58.26,40082.0,42.2642,42.315,42.2207,42.3005,40082.0
2016-02-18 11:40:00,58.25,58.29,58.24,58.29,16859.0,42.2933,42.3223,42.286,42.3223,16859.0
2016-02-18 11:45:00,58.29,58.38,58.27,58.38,30460.0,42.3223,42.3876,42.3078,42.3876,30460.0
2016-02-18 11:50:00,58.38,58.48,58.37,58.44,21497.0,42.3876,42.4603,42.3804,42.4312,21497.0
2016-02-18 11:55:00,58.43,58.54,58.41,58.53,15337.0,42.424,42.5038,42.4094,42.4966,15337.0
2016-02-18 12:00:00,58.52,58.55,58.49,58.52,20300.0,42.4893,42.5111,42.4675,42.4893,20300.0
2016-02-18 12:05:00,58.53,58.57,58.53,58.56,14654.0,42.4966,42.5256,42.4966,42.5183,14654.0
2016-02-18 12:10:00,58.57,58.58,58.48,58.53,18866.0,42.5256,42.5329,42.4603,42.4966,18866.0
2016-02-18 12:15:00,58.54,58.55,58.47,58.48,29231.0,42.5038,42.5111,42.453,42.4603,29231.0
2016-02-18 12:20:00,58.47,58.54,58.47,58.53,22160.0,42.453,42.5038,42.453,42.4966,22160.0
2016-02-18 12:25:00,58.53,58.54,58.47,58.47,11056.0,42.4966,42.5038,42.453,42.453,11056.0
2016-02-18 12:30:00,58.46,58.46,58.41,58.41,10852.0,42.4457,42.4457,42.4094,42.4094,10852.0
2016-02-18 12:35:00,58.41,58.42,58.36,58.38,7065.0,42.4094,42.4167,42.3731,42.3876,7065.0
2016-02-18 12:40:00,58.38,58.42,58.37,58.37,8636.0,42.3876,42.4167,42.3804,42.3804,8636.0
2016-02-18 12:45:00,58.35,58.42,58.35,58.41,14892.0,42.3659,42.4167,42.3659,42.4094,14892.0
2016-02-18 12:50:00,58.4,58.44,58.4,58.41,21158.0,42.4022,42.4312,42.4022,42.4094,21158.0
2016-02-18 12:55:00,58.41,58.43,58.38,58.38,10075.0,42.4094,42.424,42.3876,42.3876,10075.0
2016-02-18 13:00:00,58.38,58.46,58.38,58.44,19965.0,42.3876,42.4457,42.3876,42.4312,19965.0
2016-02-18 13:05:00,58.44,58.48,58.4,58.48,17446.0,42.4312,42.4603,42.4022,42.4603,17446.0
2016-02-18 13:10:00,58.48,58.48,58.4,58.4,10478.0,42.4603,42.4603,42.4022,42.4022,10478.0
2016-02-18 13:15:00,58.4,58.42,58.33,58.34,10025.0,42.4022,42.4167,42.3513,42.3586,10025.0
2016-02-18 13:20:00,58.33,58.36,58.29,58.33,18775.0,42.3513,42.3731,42.3223,42.3513,18775.0
2016-02-18 13:25:00,58.34,58.38,58.32,58.37,17174.0,42.3586,42.3876,42.3441,42.3804,17174.0
2016-02-18 13:30:00,58.38,58.49,58.37,58.46,28484.0,42.3876,42.4675,42.3804,42.4457,28484.0
2016-02-18 13:35:00,58.46,58.49,58.42,58.48,12937.0,42.4457,42.4675,42.4167,42.4603,12937.0
2016-02-18 13:40:00,58.48,58.53,58.46,58.53,27053.0,42.4603,42.4966,42.4457,42.4966,27053.0
2016-02-18 13:45:00,58.53,58.56,58.5,58.51,22279.0,42.4966,42.5183,42.4748,42.482,22279.0
2016-02-18 13:50:00,58.52,58.58,58.51,58.57,19532.0,42.4893,42.5329,42.482,42.5256,19532.0
2016-02-18 13:55:00,58.56,58.57,58.48,58.52,30168.0,42.5183,42.5256,42.4603,42.4893,30168.0
2016-02-18 14:00:00,58.5,58.57,58.48,58.55,27172.0,42.4748,42.5256,42.4603,42.5111,27172.0
2016-02-18 14:05:00,58.56,58.6,58.54,58.55,19819.0,42.5183,42.5474,42.5038,42.5111,19819.0
2016-02-18 14:10:00,58.55,58.58,58.54,58.54,21295.0,42.5111,42.5329,42.5038,42.5038,21295.0
2016-02-18 14:15:00,58.55,58.62,58.55,58.61,32720.0,42.5111,42.5619,42.5111,42.5546,32720.0
2016-02-18 14:20:00,58.62,58.69,58.61,58.67,29638.0,42.5619,42.6127,42.5546,42.5982,29638.0
2016-02-18 14:25:00,58.67,58.67,58.61,58.63,21358.0,42.5982,42.5982,42.5546,42.5692,21358.0
2016-02-18 14:30:00,58.63,58.67,58.62,58.65,28023.0,42.5692,42.5982,42.5619,42.5837,28023.0
2016-02-18 14:35:00,58.66,58.7,58.65,58.66,28225.0,42.5909,42.62,42.5837,42.5909,28225.0
2016-02-18 14:40:00,58.65,58.68,58.64,58.67,15960.0,42.5837,42.6055,42.5764,42.5982,15960.0
2016-02-18 14:45:00,58.67,58.72,58.65,58.71,37327.0,42.5982,42.6345,42.5837,42.6272,37327.0
2016-02-18 14:50:00,58.7,58.75,58.7,58.73,27417.0,42.62,42.6563,42.62,42.6418,27417.0
2016-02-18 14:55:00,58.73,58.74,58.66,58.66,22922.0,42.6418,42.649,42.5909,42.5909,22922.0
2016-02-18 15:00:00,58.66,58.69,58.65,58.67,32738.0,42.5909,42.6127,42.5837,42.5982,32738.0
2016-02-18 15:05:00,58.67,58.68,58.59,58.59,32052.0,42.5982,42.6055,42.5401,42.5401,32052.0
2016-02-18 15:10:00,58.6,58.66,58.58,58.59,35698.0,42.5474,42.5909,42.5329,42.5401,35698.0
2016-02-18 15:15:00,58.59,58.67,58.58,58.66,25731.0,42.5401,42.5982,42.5329,42.5909,25731.0
2016-02-18 15:20:00,58.67,58.67,58.59,58.62,27997.0,42.5982,42.5982,42.5401,42.5619,27997.0
2016-02-18 15:25:00,58.62,58.62,58.55,58.61,20427.0,42.5619,42.5619,42.5111,42.5546,20427.0
2016-02-18 15:30:00,58.6,58.62,58.54,58.55,35792.0,42.5474,42.5619,42.5038,42.5111,35792.0
2016-02-18 15:35:00,58.56,58.57,58.53,58.57,29748.0,42.5183,42.5256,42.4966,42.5256,29748.0
2016-02-18 15:40:00,58.57,58.59,58.51,58.53,36694.0,42.5256,42.5401,42.482,42.4966,36694.0
2016-02-18 15:45:00,58.53,58.53,58.4,58.42,61145.0,42.4966,42.4966,42.4022,42.4167,61145.0
2016-02-18 15:50:00,58.42,58.54,58.42,58.54,122548.0,42.4167,42.5038,42.4167,42.5038,122548.0
2016-02-18 15:55:00,58.54,58.63,58.53,58.59,173635.0,42.5038,42.5692,42.4966,42.5401,173635.0
2016-02-19 09:30:00,58.53,58.75,58.49,58.54,231974.0,42.4966,42.6563,42.4675,42.5038,231974.0
2016-02-19 09:35:00,58.55,58.59,58.36,58.39,55968.0,42.5111,42.5401,42.3731,42.3949,55968.0
2016-02-19 09:40:00,58.39,58.42,58.2,58.22,30999.0,42.3949,42.4167,42.257,42.2715,30999.0
2016-02-19 09:45:00,58.24,58.57,58.24,58.57,23697.0,42.286,42.5256,42.286,42.5256,23697.0
2016-02-19 09:50:00,58.55,58.74,58.52,58.69,40754.0,42.5111,42.649,42.4893,42.6127,40754.0
2016-02-19 09:55:00,58.69,58.74,58.63,58.72,29123.0,42.6127,42.649,42.5692,42.6345,29123.0
2016-02-19 10:00:00,58.73,58.79,58.69,58.79,42774.0,42.6418,42.6853,42.6127,42.6853,42774.0
2016-02-19 10:05:00,58.79,58.87,58.75,58.86,39506.0,42.6853,42.7434,42.6563,42.7362,39506.0
2016-02-19 10:10:00,58.86,58.91,58.83,58.89,30708.0,42.7362,42.7725,42.7144,42.7579,30708.0
2016-02-19 10:15:00,58.88,59.06,58.88,59.02,163638.0,42.7507,42.8814,42.7507,42.8523,163638.0
2016-02-19 10:20:00,59.02,59.04,58.95,59.0,18926.0,42.8523,42.8668,42.8015,42.8378,18926.0
2016-02-19 10:25:00,58.99,59.01,58.93,58.97,22361.0,42.8305,42.8451,42.787,42.816,22361.0
2016-02-19 10:30:00,58.98,59.07,58.95,59.07,24947.0,42.8233,42.8886,42.8015,42.8886,24947.0
2016-02-19 10:35:00,59.08,59.14,59.06,59.11,41135.0,42.8959,42.9395,42.8814,42.9177,41135.0
2016-02-19 10:40:00,59.1,59.1,58.96,58.96,21228.0,42.9104,42.9104,42.8088,42.8088,21228.0
2016-02-19 10:45:00,58.96,58.97,58.89,58.91,16977.0,42.8088,42.816,42.7579,42.7725,16977.0
2016-02-19 10:50:00,58.92,58.99,58.85,58.98,29706.0,42.7797,42.8305,42.7289,42.8233,29706.0
2016-02-19 10:55:00,58.99,58.99,58.91,58.91,22661.0,42.8305,42.8305,42.7725,42.7725,22661.0
2016-02-19 11:00:00,58.9,58.9,58.78,58.8,18134.0,42.7652,42.7652,42.6781,42.6926,18134.0
2016-02-19 11:05:00,58.79,58.87,58.78,58.84,20982.0,42.6853,42.7434,42.6781,42.7216,20982.0
2016-02-19 11:10:00,58.85,58.86,58.75,58.79,22332.0,42.7289,42.7362,42.6563,42.6853,22332.0
2016-02-19 11:15:00,58.8,58.88,58.79,58.84,20922.0,42.6926,42.7507,42.6853,42.7216,20922.0
2016-02-19 11:20:00,58.85,58.87,58.76,58.77,10723.0,42.7289,42.7434,42.6636,42.6708,10723.0
2016-02-19 11:25:00,58.78,58.89,58.74,58.88,19549.0,42.6781,42.7579,42.649,42.7507,19549.0
2016-02-19 11:30:00,58.88,58.97,58.88,58.93,15823.0,42.7507,42.816,42.7507,42.787,15823.0
2016-02-19 11:35:00,58.93,58.98,58.9,58.93,26095.0,42.787,42.8233,42.7652,42.787,26095.0
2016-02-19 11:40:00,58.93,58.97,58.89,58.97,19434.0,42.787,42.816,42.7579,42.816,19434.0
2016-02-19 11:45:00,58.95,58.95,58.78,58.78,15436.0,42.8015,42.8015,42.6781,42.6781,15436.0
2016-02-19 11:50:00,58.79,58.88,58.73,58.74,23769.0,42.6853,42.7507,42.6418,42.649,23769.0
2016-02-19 11:55:00,58.72,58.74,58.67,58.72,14269.0,42.6345,42.649,42.5982,42.6345,14269.0
2016-02-19 12:00:00,58.73,58.78,58.68,58.7,18967.0,42.6418,42.6781,42.6055,42.62,18967.0
2016-02-19 12:05:00,58.7,58.72,58.66,58.67,12736.0,42.62,42.6345,42.5909,42.5982,12736.0
2016-02-19 12:10:00,58.67,58.69,58.65,58.68,13606.0,42.5982,42.6127,42.5837,42.6055,13606.0
2016-02-19 12:15:00,58.69,58.73,58.68,58.68,12622.0,42.6127,42.6418,42.6055,42.6055,12622.0
2016-02-19 12:20:00,58.68,58.71,58.64,58.64,11538.0,42.6055,42.6272,42.5764,42.5764,11538.0
2016-02-19 12:25:00,58.64,58.67,58.6,58.61,12421.0,42.5764,42.5982,42.5474,42.5546,12421.0
2016-02-19 12:30:00,58.62,58.63,58.59,58.62,9520.0,42.5619,42.5692,42.5401,42.5619,9520.0
2016-02-19 12:35:00,58.61,58.65,58.6,58.62,13599.0,42.5546,42.5837,42.5474,42.5619,13599.0
2016-02-19 12:40:00,58.62,58.63,58.6,58.6,6783.0,42.5619,42.5692,42.5474,42.5474,6783.0
2016-02-19 12:45:00,58.61,58.68,58.61,58.68,17818.0,42.5546,42.6055,42.5546,42.6055,17818.0
2016-02-19 12:50:00,58.68,58.69,58.64,58.64,14134.0,42.6055,42.6127,42.5764,42.5764,14134.0
2016-02-19 12:55:00,58.65,58.65,58.59,58.64,11434.0,42.5837,42.5837,42.5401,42.5764,11434.0
2016-02-19 13:00:00,58.64,58.66,58.6,58.63,8736.0,42.5764,42.5909,42.5474,42.5692,8736.0
2016-02-19 13:05:00,58.63,58.64,58.57,58.59,7675.0,42.5692,42.5764,42.5256,42.5401,7675.0
2016-02-19 13:10:00,58.6,58.61,58.58,58.58,11323.0,42.5474,42.5546,42.5329,42.5329,11323.0
2016-02-19 13:15:00,58.59,58.62,58.58,58.58,7545.0,42.5401,42.5619,42.5329,42.5329,7545.0
2016-02-19 13:20:00,58.59,58.63,58.59,58.61,14991.0,42.5401,42.5692,42.5401,42.5546,14991.0
2016-02-19 13:25:00,58.61,58.63,58.6,58.61,8946.0,42.5546,42.5692,42.5474,42.5546,8946.0
2016-02-19 13:30:00,58.6,58.73,58.6,58.71,21900.0,42.5474,42.6418,42.5474,42.6272,21900.0
2016-02-19 13:35:00,58.72,58.74,58.71,58.72,12270.0,42.6345,42.649,42.6272,42.6345,12270.0
2016-02-19 13:40:00,58.73,58.74,58.65,58.66,10623.0,42.6418,42.649,42.5837,42.5909,10623.0
2016-02-19 13:45:00,58.66,58.68,58.61,58.62,12397.0,42.5909,42.6055,42.5546,42.5619,12397.0
2016-02-19 13:50:00,58.63,58.67,58.62,58.64,11649.0,42.5692,42.5982,42.5619,42.5764,11649.0
2016-02-19 13:55:00,58.64,58.65,58.63,58.63,12073.0,42.5764,42.5837,42.5692,42.5692,12073.0
2016-02-19 14:00:00,58.63,58.65,58.61,58.63,13496.0,42.5692,42.5837,42.5546,42.5692,13496.0
2016-02-19 14:05:00,58.63,58.73,58.62,58.71,29303.0,42.5692,42.6418,42.5619,42.6272,29303.0
2016-02-19 14:10:00,58.7,58.74,58.69,58.7,18368.0,42.62,42.649,42.6127,42.62,18368.0
2016-02-19 14:15:00,58.7,58.7,58.67,58.69,7317.0,42.62,42.62,42.5982,42.6127,7317.0
2016-02-19 14:20:00,58.69,58.73,58.67,58.73,12392.0,42.6127,42.6418,42.5982,42.6418,12392.0
2016-02-19 14:25:00,58.74,58.75,58.66,58.69,18287.0,42.649,42.6563,42.5909,42.6127,18287.0
2016-02-19 14:30:00,58.69,58.7,58.62,58.63,12975.0,42.6127,42.62,42.5619,42.5692,12975.0
2016-02-19 14:35:00,58.63,58.66,58.6,58.64,15523.0,42.5692,42.5909,42.5474,42.5764,15523.0
2016-02-19 14:40:00,58.63,58.64,58.61,58.63,12222.0,42.5692,42.5764,42.5546,42.5692,12222.0
2016-02-19 14:45:00,58.64,58.64,58.58,58.62,20718.0,42.5764,42.5764,42.5329,42.5619,20718.0
2016-02-19 14:50:00,58.62,58.64,58.58,58.58,12319.0,42.5619,42.5764,42.5329,42.5329,12319.0
2016-02-19 14:55:00,58.59,58.6,58.54,58.56,18096.0,42.5401,42.5474,42.5038,42.5183,18096.0
2016-02-19 15:00:00,58.57,58.63,58.57,58.63,25154.0,42.5256,42.5692,42.5256,42.5692,25154.0
2016-02-19 15:05:00,58.63,58.68,58.57,58.67,48789.0,42.5692,42.6055,42.5256,42.5982,48789.0
2016-02-19 15:10:00,58.68,58.71,58.66,58.67,23994.0,42.6055,42.6272,42.5909,42.5982,23994.0
2016-02-19 15:15:00,58.67,58.67,58.58,58.59,24386.0,42.5982,42.5982,42.5329,42.5401,24386.0
2016-02-19 15:20:00,58.59,58.63,58.59,58.62,36184.0,42.5401,42.5692,42.5401,42.5619,36184.0
2016-02-19 15:25:00,58.62,58.67,58.6,58.67,29716.0,42.5619,42.5982,42.5474,42.5982,29716.0
2016-02-19 15:30:00,58.67,58.71,58.65,58.66,26701.0,42.5982,42.6272,42.5837,42.5909,26701.0
2016-02-19 15:35:00,58.67,58.71,58.64,58.71,18647.0,42.5982,42.6272,42.5764,42.6272,18647.0
2016-02-19 15:40:00,58.71,58.75,58.7,58.71,29406.0,42.6272,42.6563,42.62,42.6272,29406.0
2016-02-19 15:45:00,58.7,58.74,58.68,58.71,45938.0,42.62,42.649,42.6055,42.6272,45938.0
2016-02-19 15:50:00,58.72,58.74,58.69,58.72,35398.0,42.6345,42.649,42.6127,42.6345,35398.0
2016-02-19 15:55:00,58.72,58.74,58.68,58.72,125534.0,42.6345,42.649,42.6055,42.6345,125534.0
2016-02-22 09:30:00,58.96,59.09,58.87,58.87,147399.0,42.8088,42.9032,42.7434,42.7434,147399.0
2016-02-22 09:35:00,58.91,59.08,58.89,58.89,19441.0,42.7725,42.8959,42.7579,42.7579,19441.0
2016-02-22 09:40:00,58.89,59.0,58.8,58.87,30190.0,42.7579,42.8378,42.6926,42.7434,30190.0
2016-02-22 09:45:00,58.86,58.93,58.8,58.8,39277.0,42.7362,42.787,42.6926,42.6926,39277.0
2016-02-22 09:50:00,58.8,58.81,58.74,58.75,27530.0,42.6926,42.6999,42.649,42.6563,27530.0
2016-02-22 09:55:00,58.76,58.77,58.72,58.76,31912.0,42.6636,42.6708,42.6345,42.6636,31912.0
2016-02-22 10:00:00,58.75,58.88,58.74,58.84,48168.0,42.6563,42.7507,42.649,42.7216,48168.0
2016-02-22 10:05:00,58.84,58.86,58.72,58.74,36219.0,42.7216,42.7362,42.6345,42.649,36219.0
2016-02-22 10:10:00,58.74,58.76,58.68,58.69,60237.0,42.649,42.6636,42.6055,42.6127,60237.0
2016-02-22 10:15:00,58.69,58.7,58.63,58.65,45071.0,42.6127,42.62,42.5692,42.5837,45071.0
2016-02-22 10:20:00,58.65,58.65,58.54,58.54,52650.0,42.5837,42.5837,42.5038,42.5038,52650.0
2016-02-22 10:25:00,58.55,58.56,58.49,58.52,64529.0,42.5111,42.5183,42.4675,42.4893,64529.0
2016-02-22 10:30:00,58.52,58.55,58.47,58.5,53871.0,42.4893,42.5111,42.453,42.4748,53871.0
2016-02-22 10:35:00,58.5,58.52,58.38,58.4,40224.0,42.4748,42.4893,42.3876,42.4022,40224.0
2016-02-22 10:40:00,58.4,58.47,58.39,58.46,22664.0,42.4022,42.453,42.3949,42.4457,22664.0
2016-02-22 10:45:00,58.47,58.47,58.4,58.45,31248.0,42.453,42.453,42.4022,42.4385,31248.0
2016-02-22 10:50:00,58.45,58.46,58.38,58.41,33781.0,42.4385,42.4457,42.3876,42.4094,33781.0
2016-02-22 10:55:00,58.4,58.4,58.34,58.35,35491.0,42.4022,42.4022,42.3586,42.3659,35491.0
2016-02-22 11:00:00,58.35,58.36,58.29,58.34,53439.0,42.3659,42.3731,42.3223,42.3586,53439.0
2016-02-22 11:05:00,58.33,58.38,58.31,58.37,89226.0,42.3513,42.3876,42.3368,42.3804,89226.0
2016-02-22 11:10:00,58.37,58.44,58.37,58.44,36194.0,42.3804,42.4312,42.3804,42.4312,36194.0
2016-02-22 11:15:00,58.44,58.46,58.4,58.43,33161.0,42.4312,42.4457,42.4022,42.424,33161.0
2016-02-22 11:20:00,58.44,58.45,58.39,58.39,20021.0,42.4312,42.4385,42.3949,42.3949,20021.0
2016-02-22 11:25:00,58.39,58.49,58.38,58.49,35192.0,42.3949,42.4675,42.3876,42.4675,35192.0
2016-02-22 11:30:00,58.5,58.55,58.47,58.54,39146.0,42.4748,42.5111,42.453,42.5038,39146.0
2016-02-22 11:35:00,58.54,58.54,58.45,58.49,37415.0,42.5038,42.5038,42.4385,42.4675,37415.0
2016-02-22 11:40:00,58.49,58.5,58.43,58.45,28530.0,42.4675,42.4748,42.424,42.4385,28530.0
2016-02-22 11:45:00,58.44,58.51,58.43,58.5,62364.0,42.4312,42.482,42.424,42.4748,62364.0
2016-02-22 11:50:00,58.49,58.51,58.47,58.5,44989.0,42.4675,42.482,42.453,42.4748,44989.0
2016-02-22 11:55:00,58.51,58.61,58.5,58.59,27867.0,42.482,42.5546,42.4748,42.5401,27867.0
2016-02-22 12:00:00,58.59,58.6,58.55,58.56,13189.0,42.5401,42.5474,42.5111,42.5183,13189.0
2016-02-22 12:05:00,58.57,58.57,58.55,58.55,26597.0,42.5256,42.5256,42.5111,42.5111,26597.0
2016-02-22 12:10:00,58.55,58.57,58.54,58.55,22479.0,42.5111,42.5256,42.5038,42.5111,22479.0
2016-02-22 12:15:00,58.56,58.56,58.54,58.55,16945.0,42.5183,42.5183,42.5038,42.5111,16945.0
2016-02-22 12:20:00,58.55,58.55,58.5,58.51,29631.0,42.5111,42.5111,42.4748,42.482,29631.0
2016-02-22 12:25:00,58.51,58.53,58.49,58.5,21375.0,42.482,42.4966,42.4675,42.4748,21375.0
2016-02-22 12:30:00,58.5,58.53,58.48,58.49,29910.0,42.4748,42.4966,42.4603,42.4675,29910.0
2016-02-22 12:35:00,58.49,58.51,58.46,58.49,31425.0,42.4675,42.482,42.4457,42.4675,31425.0
2016-02-22 12:40:00,58.5,58.51,58.47,58.47,19143.0,42.4748,42.482,42.453,42.453,19143.0
2016-02-22 12:45:00,58.48,58.58,58.46,58.55,82112.0,42.4603,42.5329,42.4457,42.5111,82112.0
2016-02-22 12:50:00,58.55,58.56,58.52,58.52,18193.0,42.5111,42.5183,42.4893,42.4893,18193.0
2016-02-22 12:55:00,58.51,58.51,58.47,58.48,25789.0,42.482,42.482,42.453,42.4603,25789.0
2016-02-22 13:00:00,58.48,58.5,58.45,58.48,16577.0,42.4603,42.4748,42.4385,42.4603,16577.0
2016-02-22 13:05:00,58.48,58.54,58.47,58.54,31650.0,42.4603,42.5038,42.453,42.5038,31650.0
2016-02-22 13:10:00,58.54,58.54,58.5,58.5,13616.0,42.5038,42.5038,42.4748,42.4748,13616.0
2016-02-22 13:15:00,58.5,58.51,58.47,58.49,21174.0,42.4748,42.482,42.453,42.4675,21174.0
2016-02-22 13:20:00,58.49,58.49,58.45,58.48,16173.0,42.4675,42.4675,42.4385,42.4603,16173.0
2016-02-22 13:25:00,58.49,58.5,58.47,58.48,6252.0,42.4675,42.4748,42.453,42.4603,6252.0
2016-02-22 13:30:00,58.48,58.49,58.45,58.47,28644.0,42.4603,42.4675,42.4385,42.453,28644.0
2016-02-22 13:35:00,58.47,58.54,58.46,58.53,38987.0,42.453,42.5038,42.4457,42.4966,38987.0
2016-02-22 13:40:00,58.52,58.6,58.52,58.59,20112.0,42.4893,42.5474,42.4893,42.5401,20112.0
2016-02-22 13:45:00,58.59,58.59,58.56,58.59,36067.0,42.5401,42.5401,42.5183,42.5401,36067.0
2016-02-22 13:50:00,58.59,58.6,58.54,58.57,35416.0,42.5401,42.5474,42.5038,42.5256,35416.0
2016-02-22 13:55:00,58.58,58.59,58.56,58.57,26037.0,42.5329,42.5401,42.5183,42.5256,26037.0
2016-02-22 14:00:00,58.58,58.59,58.55,58.55,55622.0,42.5329,42.5401,42.5111,42.5111,55622.0
2016-02-22 14:05:00,58.56,58.56,58.51,58.51,31756.0,42.5183,42.5183,42.482,42.482,31756.0
2016-02-22 14:10:00,58.51,58.52,58.48,58.5,30239.0,42.482,42.4893,42.4603,42.4748,30239.0
2016-02-22 14:15:00,58.49,58.5,58.46,58.46,35196.0,42.4675,42.4748,42.4457,42.4457,35196.0
2016-02-22 14:20:00,58.46,58.49,58.44,58.45,62894.0,42.4457,42.4675,42.4312,42.4385,62894.0
2016-02-22 14:25:00,58.45,58.51,58.45,58.49,24156.0,42.4385,42.482,42.4385,42.4675,24156.0
2016-02-22 14:30:00,58.5,58.5,58.45,58.45,37647.0,42.4748,42.4748,42.4385,42.4385,37647.0
2016-02-22 14:35:00,58.46,58.47,58.42,58.42,35169.0,42.4457,42.453,42.4167,42.4167,35169.0
2016-02-22 14:40:00,58.42,58.43,58.39,58.41,18791.0,42.4167,42.424,42.3949,42.4094,18791.0
2016-02-22 14:45:00,58.4,58.43,58.38,58.4,23862.0,42.4022,42.424,42.3876,42.4022,23862.0
2016-02-22 14:50:00,58.4,58.41,58.37,58.39,19501.0,42.4022,42.4094,42.3804,42.3949,19501.0
2016-02-22 14:55:00,58.39,58.4,58.29,58.3,60832.0,42.3949,42.4022,42.3223,42.3296,60832.0
2016-02-22 15:00:00,58.3,58.31,58.27,58.3,44720.0,42.3296,42.3368,42.3078,42.3296,44720.0
2016-02-22 15:05:00,58.3,58.31,58.27,58.28,35278.0,42.3296,42.3368,42.3078,42.315,35278.0
2016-02-22 15:10:00,58.29,58.31,58.26,58.29,51073.0,42.3223,42.3368,42.3005,42.3223,51073.0
2016-02-22 15:15:00,58.29,58.31,58.27,58.3,36634.0,42.3223,42.3368,42.3078,42.3296,36634.0
2016-02-22 15:20:00,58.31,58.31,58.29,58.3,51783.0,42.3368,42.3368,42.3223,42.3296,51783.0
2016-02-22 15:25:00,58.3,58.32,58.29,58.3,47614.0,42.3296,42.3441,42.3223,42.3296,47614.0
2016-02-22 15:30:00,58.3,58.32,58.28,58.3,61617.0,42.3296,42.3441,42.315,42.3296,61617.0
2016-02-22 15:35:00,58.3,58.31,58.28,58.3,73969.0,42.3296,42.3368,42.315,42.3296,73969.0
2016-02-22 15:40:00,58.29,58.34,58.29,58.33,80701.0,42.3223,42.3586,42.3223,42.3513,80701.0
2016-02-22 15:45:00,58.34,58.38,58.32,58.32,78171.0,42.3586,42.3876,42.3441,42.3441,78171.0
2016-02-22 15:50:00,58.33,58.33,58.28,58.29,106088.0,42.3513,42.3513,42.315,42.3223,106088.0
2016-02-22 15:55:00,58.3,58.37,58.29,58.36,223153.0,42.3296,42.3804,42.3223,42.3731,223153.0
2016-02-23 09:30:00,58.29,58.45,58.26,58.45,75780.0,42.3223,42.4385,42.3005,42.4385,75780.0
2016-02-23 09:35:00,58.45,58.53,58.35,58.44,81988.0,42.4385,42.4966,42.3659,42.4312,81988.0
2016-02-23 09:40:00,58.44,58.52,58.39,58.45,45343.0,42.4312,42.4893,42.3949,42.4385,45343.0
2016-02-23 09:45:00,58.47,58.53,58.45,58.5,53807.0,42.453,42.4966,42.4385,42.4748,53807.0
2016-02-23 09:50:00,58.48,58.52,58.4,58.51,23366.0,42.4603,42.4893,42.4022,42.482,23366.0
2016-02-23 09:55:00,58.51,58.53,58.47,58.48,6649.0,42.482,42.4966,42.453,42.4603,6649.0
2016-02-23 10:00:00,58.48,58.54,58.47,58.51,11437.0,42.4603,42.5038,42.453,42.482,11437.0
2016-02-23 10:05:00,58.53,58.55,58.46,58.51,16709.0,42.4966,42.5111,42.4457,42.482,16709.0
2016-02-23 10:10:00,58.53,58.6,58.47,58.57,68523.0,42.4966,42.5474,42.453,42.5256,68523.0
2016-02-23 10:15:00,58.57,58.59,58.53,58.57,12535.0,42.5256,42.5401,42.4966,42.5256,12535.0
2016-02-23 10:20:00,58.57,58.61,58.56,58.58,21781.0,42.5256,42.5546,42.5183,42.5329,21781.0
2016-02-23 10:25:00,58.58,58.64,58.56,58.64,23436.0,42.5329,42.5764,42.5183,42.5764,23436.0
2016-02-23 10:30:00,58.64,58.65,58.6,58.63,46395.0,42.5764,42.5837,42.5474,42.5692,46395.0
2016-02-23 10:35:00,58.63,58.69,58.62,58.65,25587.0,42.5692,42.6127,42.5619,42.5837,25587.0
2016-02-23 10:40:00,58.65,58.75,58.64,58.75,41290.0,42.5837,42.6563,42.5764,42.6563,41290.0
2016-02-23 10:45:00,58.74,58.75,58.68,58.7,20635.0,42.649,42.6563,42.6055,42.62,20635.0
2016-02-23 10:50:00,58.71,58.73,58.67,58.69,26371.0,42.6272,42.6418,42.5982,42.6127,26371.0
2016-02-23 10:55:00,58.68,58.7,58.59,58.62,14646.0,42.6055,42.62,42.5401,42.5619,14646.0
2016-02-23 11:00:00,58.6,58.63,58.53,58.53,41726.0,42.5474,42.5692,42.4966,42.4966,41726.0
2016-02-23 11:05:00,58.53,58.56,58.48,58.48,17156.0,42.4966,42.5183,42.4603,42.4603,17156.0
2016-02-23 11:10:00,58.48,58.56,58.45,58.56,36098.0,42.4603,42.5183,42.4385,42.5183,36098.0
2016-02-23 11:15:00,58.56,58.59,58.55,58.56,7953.0,42.5183,42.5401,42.5111,42.5183,7953.0
2016-02-23 11:20:00,58.56,58.67,58.55,58.67,10108.0,42.5183,42.5982,42.5111,42.5982,10108.0
2016-02-23 11:25:00,58.68,58.7,58.62,58.67,38687.0,42.6055,42.62,42.5619,42.5982,38687.0
2016-02-23 11:30:00,58.67,58.71,58.61,58.62,16346.0,42.5982,42.6272,42.5546,42.5619,16346.0
2016-02-23 11:35:00,58.6,58.7,58.6,58.7,11809.0,42.5474,42.62,42.5474,42.62,11809.0
2016-02-23 11:40:00,58.7,58.73,58.64,58.72,21536.0,42.62,42.6418,42.5764,42.6345,21536.0
2016-02-23 11:45:00,58.72,58.75,58.69,58.71,8945.0,42.6345,42.6563,42.6127,42.6272,8945.0
2016-02-23 11:50:00,58.72,58.74,58.69,58.71,21827.0,42.6345,42.649,42.6127,42.6272,21827.0
2016-02-23 11:55:00,58.71,58.77,58.71,58.75,20227.0,42.6272,42.6708,42.6272,42.6563,20227.0
2016-02-23 12:00:00,58.74,58.76,58.69,58.69,16809.0,42.649,42.6636,42.6127,42.6127,16809.0
2016-02-23 12:05:00,58.69,58.76,58.68,58.73,13000.0,42.6127,42.6636,42.6055,42.6418,13000.0
2016-02-23 12:10:00,58.73,58.74,58.69,58.71,14203.0,42.6418,42.649,42.6127,42.6272,14203.0
2016-02-23 12:15:00,58.71,58.75,58.7,58.71,15617.0,42.6272,42.6563,42.62,42.6272,15617.0
2016-02-23 12:20:00,58.71,58.72,58.68,58.71,16860.0,42.6272,42.6345,42.6055,42.6272,16860.0
2016-02-23 12:25:00,58.71,58.73,58.69,58.7,16991.0,42.6272,42.6418,42.6127,42.62,16991.0
2016-02-23 12:30:00,58.69,58.7,58.65,58.67,15714.0,42.6127,42.62,42.5837,42.5982,15714.0
2016-02-23 12:35:00,58.66,58.66,58.63,58.63,9061.0,42.5909,42.5909,42.5692,42.5692,9061.0
2016-02-23 12:40:00,58.63,58.64,58.61,58.62,11097.0,42.5692,42.5764,42.5546,42.5619,11097.0
2016-02-23 12:45:00,58.61,58.65,58.61,58.63,10815.0,42.5546,42.5837,42.5546,42.5692,10815.0
2016-02-23 12:50:00,58.64,58.69,58.64,58.68,20467.0,42.5764,42.6127,42.5764,42.6055,20467.0
2016-02-23 12:55:00,58.68,58.74,58.68,58.73,10964.0,42.6055,42.649,42.6055,42.6418,10964.0
2016-02-23 13:00:00,58.73,58.75,58.68,58.74,37181.0,42.6418,42.6563,42.6055,42.649,37181.0
2016-02-23 13:05:00,58.75,58.77,58.73,58.75,16910.0,42.6563,42.6708,42.6418,42.6563,16910.0
2016-02-23 13:10:00,58.76,58.78,58.74,58.77,13295.0,42.6636,42.6781,42.649,42.6708,13295.0
2016-02-23 13:15:00,58.76,58.77,58.71,58.72,13113.0,42.6636,42.6708,42.6272,42.6345,13113.0
2016-02-23 13:20:00,58.71,58.74,58.7,58.72,7019.0,42.6272,42.649,42.62,42.6345,7019.0
2016-02-23 13:25:00,58.72,58.74,58.71,58.74,7390.0,42.6345,42.649,42.6272,42.649,7390.0
2016-02-23 13:30:00,58.74,58.74,58.66,58.67,17078.0,42.649,42.649,42.5909,42.5982,17078.0
2016-02-23 13:35:00,58.67,58.68,58.65,58.65,6998.0,42.5982,42.6055,42.5837,42.5837,6998.0
2016-02-23 13:40:00,58.66,58.68,58.63,58.65,10635.0,42.5909,42.6055,42.5692,42.5837,10635.0
2016-02-23 13:45:00,58.65,58.68,58.63,58.63,19416.0,42.5837,42.6055,42.5692,42.5692,19416.0
2016-02-23 13:50:00,58.64,58.67,58.63,58.66,63839.0,42.5764,42.5982,42.5692,42.5909,63839.0
2016-02-23 13:55:00,58.66,58.71,58.65,58.71,26894.0,42.5909,42.6272,42.5837,42.6272,26894.0
2016-02-23 14:00:00,58.7,58.74,58.69,58.71,17145.0,42.62,42.649,42.6127,42.6272,17145.0
2016-02-23 14:05:00,58.7,58.72,58.69,58.7,15064.0,42.62,42.6345,42.6127,42.62,15064.0
2016-02-23 14:10:00,58.7,58.74,58.7,58.73,16290.0,42.62,42.649,42.62,42.6418,16290.0
2016-02-23 14:15:00,58.73,58.77,58.7,58.76,21408.0,42.6418,42.6708,42.62,42.6636,21408.0
2016-02-23 14:20:00,58.76,58.8,58.74,58.8,24335.0,42.6636,42.6926,42.649,42.6926,24335.0
2016-02-23 14:25:00,58.81,58.82,58.75,58.76,19765.0,42.6999,42.7071,42.6563,42.6636,19765.0
2016-02-23 14:30:00,58.76,58.8,58.72,58.76,48325.0,42.6636,42.6926,42.6345,42.6636,48325.0
2016-02-23 14:35:00,58.77,58.84,58.76,58.83,47521.0,42.6708,42.7216,42.6636,42.7144,47521.0
2016-02-23 14:40:00,58.84,58.86,58.81,58.85,19841.0,42.7216,42.7362,42.6999,42.7289,19841.0
2016-02-23 14:45:00,58.84,58.87,58.83,58.86,35328.0,42.7216,42.7434,42.7144,42.7362,35328.0
2016-02-23 14:50:00,58.86,58.87,58.76,58.76,10647.0,42.7362,42.7434,42.6636,42.6636,10647.0
2016-02-23 14:55:00,58.76,58.79,58.75,58.78,20290.0,42.6636,42.6853,42.6563,42.6781,20290.0
2016-02-23 15:00:00,58.78,58.79,58.73,58.74,43702.0,42.6781,42.6853,42.6418,42.649,43702.0
2016-02-23 15:05:00,58.73,58.78,58.72,58.77,21380.0,42.6418,42.6781,42.6345,42.6708,21380.0
2016-02-23 15:10:00,58.77,58.77,58.75,58.76,39260.0,42.6708,42.6708,42.6563,42.6636,39260.0
2016-02-23 15:15:00,58.76,58.79,58.75,58.77,20481.0,42.6636,42.6853,42.6563,42.6708,20481.0
2016-02-23 15:20:00,58.77,58.78,58.73,58.78,29910.0,42.6708,42.6781,42.6418,42.6781,29910.0
2016-02-23 15:25:00,58.77,58.79,58.76,58.77,20325.0,42.6708,42.6853,42.6636,42.6708,20325.0
2016-02-23 15:30:00,58.77,58.83,58.77,58.83,21399.0,42.6708,42.7144,42.6708,42.7144,21399.0
2016-02-23 15:35:00,58.82,58.9,58.81,58.9,39213.0,42.7071,42.7652,42.6999,42.7652,39213.0
2016-02-23 15:40:00,58.91,58.92,58.86,58.86,28889.0,42.7725,42.7797,42.7362,42.7362,28889.0
2016-02-23 15:45:00,58.86,58.88,58.82,58.88,57048.0,42.7362,42.7507,42.7071,42.7507,57048.0
2016-02-23 15:50:00,58.88,58.92,58.86,58.87,47318.0,42.7507,42.7797,42.7362,42.7434,47318.0
2016-02-23 15:55:00,58.88,58.89,58.79,58.81,110482.0,42.7507,42.7579,42.6853,42.6999,110482.0
2016-02-24 09:30:00,58.53,58.6,58.31,58.31,70357.0,42.4966,42.5474,42.3368,42.3368,70357.0
2016-02-24 09:35:00,58.28,58.48,58.26,58.47,58671.0,42.315,42.4603,42.3005,42.453,58671.0
2016-02-24 09:40:00,58.46,58.65,58.36,58.61,57322.0,42.4457,42.5837,42.3731,42.5546,57322.0
2016-02-24 09:45:00,58.59,58.61,58.39,58.42,36759.0,42.5401,42.5546,42.3949,42.4167,36759.0
2016-02-24 09:50:00,58.4,58.49,58.31,58.44,23971.0,42.4022,42.4675,42.3368,42.4312,23971.0
2016-02-24 09:55:00,58.42,58.47,58.31,58.38,20351.0,42.4167,42.453,42.3368,42.3876,20351.0
2016-02-24 10:00:00,58.37,58.37,58.23,58.31,16170.0,42.3804,42.3804,42.2787,42.3368,16170.0
2016-02-24 10:05:00,58.31,58.34,58.23,58.29,14824.0,42.3368,42.3586,42.2787,42.3223,14824.0
2016-02-24 10:10:00,58.35,58.48,58.35,58.48,20046.0,42.3659,42.4603,42.3659,42.4603,20046.0
2016-02-24 10:15:00,58.47,58.47,58.4,58.43,11677.0,42.453,42.453,42.4022,42.424,11677.0
2016-02-24 10:20:00,58.45,58.48,58.4,58.42,20240.0,42.4385,42.4603,42.4022,42.4167,20240.0
2016-02-24 10:25:00,58.42,58.53,58.4,58.5,20142.0,42.4167,42.4966,42.4022,42.4748,20142.0
2016-02-24 10:30:00,58.53,58.54,58.35,58.46,19065.0,42.4966,42.5038,42.3659,42.4457,19065.0
2016-02-24 10:35:00,58.47,58.61,58.46,58.59,47989.0,42.453,42.5546,42.4457,42.5401,47989.0
2016-02-24 10:40:00,58.6,58.66,58.57,58.57,42086.0,42.5474,42.5909,42.5256,42.5256,42086.0
2016-02-24 10:45:00,58.56,58.69,58.56,58.69,32756.0,42.5183,42.6127,42.5183,42.6127,32756.0
2016-02-24 10:50:00,58.69,58.69,58.65,58.68,14717.0,42.6127,42.6127,42.5837,42.6055,14717.0
2016-02-24 10:55:00,58.68,58.77,58.68,58.76,24826.0,42.6055,42.6708,42.6055,42.6636,24826.0
2016-02-24 11:00:00,58.76,58.76,58.64,58.64,13816.0,42.6636,42.6636,42.5764,42.5764,13816.0
2016-02-24 11:05:00,58.65,58.68,58.6,58.62,16788.0,42.5837,42.6055,42.5474,42.5619,16788.0
2016-02-24 11:10:00,58.64,58.67,58.56,58.61,14611.0,42.5764,42.5982,42.5183,42.5546,14611.0
2016-02-24 11:15:00,58.61,58.61,58.48,58.49,30860.0,42.5546,42.5546,42.4603,42.4675,30860.0
2016-02-24 11:20:00,58.51,58.51,58.45,58.48,19641.0,42.482,42.482,42.4385,42.4603,19641.0
2016-02-24 11:25:00,58.48,58.52,58.46,58.46,22365.0,42.4603,42.4893,42.4457,42.4457,22365.0
2016-02-24 11:30:00,58.46,58.5,58.45,58.47,11717.0,42.4457,42.4748,42.4385,42.453,11717.0
2016-02-24 11:35:00,58.48,58.5,58.45,58.46,19009.0,42.4603,42.4748,42.4385,42.4457,19009.0
2016-02-24 11:40:00,58.46,58.5,58.43,58.5,12175.0,42.4457,42.4748,42.424,42.4748,12175.0
2016-02-24 11:45:00,58.5,58.5,58.45,58.45,11191.0,42.4748,42.4748,42.4385,42.4385,11191.0
2016-02-24 11:50:00,58.45,58.5,58.45,58.48,15116.0,42.4385,42.4748,42.4385,42.4603,15116.0
2016-02-24 11:55:00,58.49,58.5,58.47,58.48,10194.0,42.4675,42.4748,42.453,42.4603,10194.0
2016-02-24 12:00:00,58.48,58.49,58.41,58.47,32275.0,42.4603,42.4675,42.4094,42.453,32275.0
2016-02-24 12:05:00,58.47,58.48,58.42,58.42,29656.0,42.453,42.4603,42.4167,42.4167,29656.0
2016-02-24 12:10:00,58.41,58.43,58.38,58.39,13206.0,42.4094,42.424,42.3876,42.3949,13206.0
2016-02-24 12:15:00,58.39,58.39,58.33,58.35,19355.0,42.3949,42.3949,42.3513,42.3659,19355.0
2016-02-24 12:20:00,58.35,58.36,58.32,58.32,11698.0,42.3659,42.3731,42.3441,42.3441,11698.0
2016-02-24 12:25:00,58.32,58.32,58.26,58.26,13613.0,42.3441,42.3441,42.3005,42.3005,13613.0
2016-02-24 12:30:00,58.27,58.27,58.23,58.23,32446.0,42.3078,42.3078,42.2787,42.2787,32446.0
2016-02-24 12:35:00,58.23,58.24,58.19,58.22,34995.0,42.2787,42.286,42.2497,42.2715,34995.0
2016-02-24 12:40:00,58.23,58.24,58.21,58.22,14507.0,42.2787,42.286,42.2642,42.2715,14507.0
2016-02-24 12:45:00,58.23,58.27,58.22,58.26,23210.0,42.2787,42.3078,42.2715,42.3005,23210.0
2016-02-24 12:50:00,58.26,58.28,58.25,58.26,12962.0,42.3005,42.315,42.2933,42.3005,12962.0
2016-02-24 12:55:00,58.27,58.35,58.26,58.34,30634.0,42.3078,42.3659,42.3005,42.3586,30634.0
2016-02-24 13:00:00,58.34,58.35,58.31,58.35,14077.0,42.3586,42.3659,42.3368,42.3659,14077.0
2016-02-24 13:05:00,58.35,58.43,58.34,58.35,29756.0,42.3659,42.424,42.3586,42.3659,29756.0
2016-02-24 13:10:00,58.35,58.35,58.28,58.29,16670.0,42.3659,42.3659,42.315,42.3223,16670.0
2016-02-24 13:15:00,58.3,58.33,58.2,58.22,29325.0,42.3296,42.3513,42.257,42.2715,29325.0
2016-02-24 13:20:00,58.23,58.31,58.23,58.29,7453.0,42.2787,42.3368,42.2787,42.3223,7453.0
2016-02-24 13:25:00,58.29,58.31,58.27,58.29,8378.0,42.3223,42.3368,42.3078,42.3223,8378.0
2016-02-24 13:30:00,58.29,58.33,58.25,58.32,6901.0,42.3223,42.3513,42.2933,42.3441,6901.0
2016-02-24 13:35:00,58.32,58.35,58.31,58.34,13947.0,42.3441,42.3659,42.3368,42.3586,13947.0
2016-02-24 13:40:00,58.34,58.41,58.33,58.39,20930.0,42.3586,42.4094,42.3513,42.3949,20930.0
2016-02-24 13:45:00,58.39,58.4,58.34,58.38,19368.0,42.3949,42.4022,42.3586,42.3876,19368.0
2016-02-24 13:50:00,58.39,58.42,58.37,58.42,18827.0,42.3949,42.4167,42.3804,42.4167,18827.0
2016-02-24 13:55:00,58.43,58.45,58.41,58.44,15343.0,42.424,42.4385,42.4094,42.4312,15343.0
2016-02-24 14:00:00,58.43,58.45,58.42,58.42,11350.0,42.424,42.4385,42.4167,42.4167,11350.0
2016-02-24 14:05:00,58.43,58.56,58.43,58.56,29359.0,42.424,42.5183,42.424,42.5183,29359.0
2016-02-24 14:10:00,58.56,58.66,58.56,58.65,36723.0,42.5183,42.5909,42.5183,42.5837,36723.0
2016-02-24 14:15:00,58.66,58.68,58.63,58.66,18611.0,42.5909,42.6055,42.5692,42.5909,18611.0
2016-02-24 14:20:00,58.66,58.73,58.64,58.73,32665.0,42.5909,42.6418,42.5764,42.6418,32665.0
2016-02-24 14:25:00,58.73,58.75,58.68,58.7,16289.0,42.6418,42.6563,42.6055,42.62,16289.0
2016-02-24 14:30:00,58.7,58.72,58.68,58.69,13764.0,42.62,42.6345,42.6055,42.6127,13764.0
2016-02-24 14:35:00,58.68,58.74,58.67,58.72,12693.0,42.6055,42.649,42.5982,42.6345,12693.0
2016-02-24 14:40:00,58.72,58.78,58.69,58.76,29087.0,42.6345,42.6781,42.6127,42.6636,29087.0
2016-02-24 14:45:00,58.75,58.81,58.75,58.8,19001.0,42.6563,42.6999,42.6563,42.6926,19001.0
2016-02-24 14:50:00,58.81,58.82,58.78,58.78,15044.0,42.6999,42.7071,42.6781,42.6781,15044.0
2016-02-24 14:55:00,58.77,58.79,58.74,58.74,20779.0,42.6708,42.6853,42.649,42.649,20779.0
2016-02-24 15:00:00,58.75,58.77,58.74,58.75,14685.0,42.6563,42.6708,42.649,42.6563,14685.0
2016-02-24 15:05:00,58.75,58.9,58.75,58.88,27041.0,42.6563,42.7652,42.6563,42.7507,27041.0
2016-02-24 15:10:00,58.89,58.92,58.86,58.88,31905.0,42.7579,42.7797,42.7362,42.7507,31905.0
2016-02-24 15:15:00,58.88,58.92,58.86,58.92,29317.0,42.7507,42.7797,42.7362,42.7797,29317.0
2016-02-24 15:20:00,58.93,58.95,58.89,58.91,16540.0,42.787,42.8015,42.7579,42.7725,16540.0
2016-02-24 15:25:00,58.92,59.0,58.91,58.96,24210.0,42.7797,42.8378,42.7725,42.8088,24210.0
2016-02-24 15:30:00,58.95,58.96,58.9,58.9,23241.0,42.8015,42.8088,42.7652,42.7652,23241.0
2016-02-24 15:35:00,58.91,58.95,58.89,58.94,24486.0,42.7725,42.8015,42.7579,42.7942,24486.0
2016-02-24 15:40:00,58.94,58.95,58.84,58.84,62859.0,42.7942,42.8015,42.7216,42.7216,62859.0
2016-02-24 15:45:00,58.85,58.86,58.81,58.84,82359.0,42.7289,42.7362,42.6999,42.7216,82359.0
2016-02-24 15:50:00,58.85,58.9,58.85,58.9,44397.0,42.7289,42.7652,42.7289,42.7652,44397.0
2016-02-24 15:55:00,58.9,58.99,58.89,58.96,177802.0,42.7652,42.8305,42.7579,42.8088,177802.0
2016-02-25 09:30:00,59.04,59.24,58.94,59.15,72092.0,42.8668,43.0121,42.7942,42.9467,72092.0
2016-02-25 09:35:00,59.14,59.37,59.13,59.36,66381.0,42.9395,43.1065,42.9322,43.0992,66381.0
2016-02-25 09:40:00,59.36,59.49,59.34,59.45,71034.0,43.0992,43.1936,43.0847,43.1645,71034.0
2016-02-25 09:45:00,59.48,59.68,59.47,59.63,81017.0,43.1863,43.3315,43.1791,43.2952,81017.0
2016-02-25 09:50:00,59.6,59.75,59.58,59.73,42348.0,43.2734,43.3824,43.2589,43.3678,42348.0
2016-02-25 09:55:00,59.73,59.88,59.73,59.79,71962.0,43.3678,43.4767,43.3678,43.4114,71962.0
2016-02-25 10:00:00,59.79,59.8,59.67,59.69,38903.0,43.4114,43.4187,43.3243,43.3388,38903.0
2016-02-25 10:05:00,59.69,59.76,59.59,59.63,103184.0,43.3388,43.3896,43.2662,43.2952,103184.0
2016-02-25 10:10:00,59.62,59.67,59.53,59.66,27920.0,43.288,43.3243,43.2226,43.317,27920.0
2016-02-25 10:15:00,59.66,59.69,59.62,59.67,35008.0,43.317,43.3388,43.288,43.3243,35008.0
2016-02-25 10:20:00,59.67,59.71,59.62,59.65,31345.0,43.3243,43.3533,43.288,43.3097,31345.0
2016-02-25 10:25:00,59.65,59.68,59.64,59.67,12072.0,43.3097,43.3315,43.3025,43.3243,12072.0
2016-02-25 10:30:00,59.68,59.69,59.61,59.65,30925.0,43.3315,43.3388,43.2807,43.3097,30925.0
2016-02-25 10:35:00,59.64,59.71,59.64,59.68,23802.0,43.3025,43.3533,43.3025,43.3315,23802.0
2016-02-25 10:40:00,59.67,59.73,59.65,59.72,28890.0,43.3243,43.3678,43.3097,43.3606,28890.0
2016-02-25 10:45:00,59.73,59.79,59.72,59.77,21601.0,43.3678,43.4114,43.3606,43.3969,21601.0
2016-02-25 10:50:00,59.77,59.85,59.76,59.76,19151.0,43.3969,43.455,43.3896,43.3896,19151.0
2016-02-25 10:55:00,59.76,59.77,59.69,59.71,29572.0,43.3896,43.3969,43.3388,43.3533,29572.0
2016-02-25 11:00:00,59.71,59.71,59.59,59.6,18239.0,43.3533,43.3533,43.2662,43.2734,18239.0
2016-02-25 11:05:00,59.59,59.72,59.58,59.72,19562.0,43.2662,43.3606,43.2589,43.3606,19562.0
2016-02-25 11:10:00,59.72,59.79,59.7,59.76,27935.0,43.3606,43.4114,43.3461,43.3896,27935.0
2016-02-25 11:15:00,59.76,59.84,59.75,59.78,27810.0,43.3896,43.4477,43.3824,43.4041,27810.0
2016-02-25 11:20:00,59.79,59.79,59.68,59.72,15854.0,43.4114,43.4114,43.3315,43.3606,15854.0
2016-02-25 11:25:00,59.72,59.73,59.66,59.67,17925.0,43.3606,43.3678,43.317,43.3243,17925.0
2016-02-25 11:30:00,59.67,59.71,59.66,59.7,20431.0,43.3243,43.3533,43.317,43.3461,20431.0
2016-02-25 11:35:00,59.7,59.75,59.67,59.71,23855.0,43.3461,43.3824,43.3243,43.3533,23855.0
2016-02-25 11:40:00,59.71,59.74,59.62,59.64,27359.0,43.3533,43.3751,43.288,43.3025,27359.0
2016-02-25 11:45:00,59.64,59.66,59.62,59.64,16096.0,43.3025,43.317,43.288,43.3025,16096.0
2016-02-25 11:50:00,59.65,59.68,59.64,59.67,30683.0,43.3097,43.3315,43.3025,43.3243,30683.0
2016-02-25 11:55:00,59.67,59.69,59.62,59.66,23344.0,43.3243,43.3388,43.288,43.317,23344.0
2016-02-25 12:00:00,59.66,59.68,59.64,59.67,19013.0,43.317,43.3315,43.3025,43.3243,19013.0
2016-02-25 12:05:00,59.66,59.71,59.64,59.71,62552.0,43.317,43.3533,43.3025,43.3533,62552.0
2016-02-25 12:10:00,59.71,59.8,59.71,59.8,14659.0,43.3533,43.4187,43.3533,43.4187,14659.0
2016-02-25 12:15:00,59.79,59.85,59.76,59.79,18767.0,43.4114,43.455,43.3896,43.4114,18767.0
2016-02-25 12:20:00,59.79,59.8,59.77,59.79,21935.0,43.4114,43.4187,43.3969,43.4114,21935.0
2016-02-25 12:25:00,59.79,59.79,59.77,59.78,13035.0,43.4114,43.4114,43.3969,43.4041,13035.0
2016-02-25 12:30:00,59.78,59.79,59.73,59.74,11570.0,43.4041,43.4114,43.3678,43.3751,11570.0
2016-02-25 12:35:00,59.75,59.8,59.75,59.77,10748.0,43.3824,43.4187,43.3824,43.3969,10748.0
2016-02-25 12:40:00,59.77,59.77,59.72,59.76,7960.0,43.3969,43.3969,43.3606,43.3896,7960.0
2016-02-25 12:45:00,59.75,59.78,59.74,59.78,8674.0,43.3824,43.4041,43.3751,43.4041,8674.0
2016-02-25 12:50:00,59.77,59.81,59.76,59.79,33977.0,43.3969,43.4259,43.3896,43.4114,33977.0
2016-02-25 12:55:00,59.8,59.81,59.77,59.79,11245.0,43.4187,43.4259,43.3969,43.4114,11245.0
2016-02-25 13:00:00,59.78,59.8,59.77,59.77,10185.0,43.4041,43.4187,43.3969,43.3969,10185.0
2016-02-25 13:05:00,59.77,59.8,59.76,59.78,22334.0,43.3969,43.4187,43.3896,43.4041,22334.0
2016-02-25 13:10:00,59.79,59.8,59.75,59.8,12345.0,43.4114,43.4187,43.3824,43.4187,12345.0
2016-02-25 13:15:00,59.8,59.88,59.8,59.88,36195.0,43.4187,43.4767,43.4187,43.4767,36195.0
2016-02-25 13:20:00,59.88,59.91,59.86,59.88,20964.0,43.4767,43.4985,43.4622,43.4767,20964.0
2016-02-25 13:25:00,59.88,59.92,59.87,59.9,32546.0,43.4767,43.5058,43.4695,43.4913,32546.0
2016-02-25 13:30:00,59.89,59.89,59.85,59.86,26535.0,43.484,43.484,43.455,43.4622,26535.0
2016-02-25 13:35:00,59.86,59.92,59.85,59.91,23631.0,43.4622,43.5058,43.455,43.4985,23631.0
2016-02-25 13:40:00,59.92,59.98,59.91,59.97,18421.0,43.5058,43.5494,43.4985,43.5421,18421.0
2016-02-25 13:45:00,59.98,59.98,59.92,59.94,12105.0,43.5494,43.5494,43.5058,43.5203,12105.0
2016-02-25 13:50:00,59.94,59.99,59.94,59.99,192658.0,43.5203,43.5566,43.5203,43.5566,192658.0
2016-02-25 13:55:00,59.98,59.99,59.96,59.98,27524.0,43.5494,43.5566,43.5348,43.5494,27524.0
2016-02-25 14:00:00,59.98,59.99,59.93,59.96,21482.0,43.5494,43.5566,43.513,43.5348,21482.0
2016-02-25 14:05:00,59.96,59.99,59.94,59.97,18176.0,43.5348,43.5566,43.5203,43.5421,18176.0
2016-02-25 14:10:00,59.98,60.0,59.97,59.99,30532.0,43.5494,43.5639,43.5421,43.5566,30532.0
2016-02-25 14:15:00,60.0,60.08,59.98,60.08,145846.0,43.5639,43.622,43.5494,43.622,145846.0
2016-02-25 14:20:00,60.08,60.09,60.06,60.08,19426.0,43.622,43.6292,43.6074,43.622,19426.0
2016-02-25 14:25:00,60.08,60.08,60.03,60.06,26453.0,43.622,43.622,43.5857,43.6074,26453.0
2016-02-25 14:30:00,60.06,60.11,60.06,60.09,28398.0,43.6074,43.6437,43.6074,43.6292,28398.0
2016-02-25 14:35:00,60.1,60.11,60.07,60.11,25320.0,43.6365,43.6437,43.6147,43.6437,25320.0
2016-02-25 14:40:00,60.11,60.11,60.06,60.07,19237.0,43.6437,43.6437,43.6074,43.6147,19237.0
2016-02-25 14:45:00,60.06,60.09,60.06,60.08,19365.0,43.6074,43.6292,43.6074,43.622,19365.0
2016-02-25 14:50:00,60.08,60.09,60.06,60.07,21204.0,43.622,43.6292,43.6074,43.6147,21204.0
2016-02-25 14:55:00,60.07,60.09,60.01,60.02,22935.0,43.6147,43.6292,43.5711,43.5784,22935.0
2016-02-25 15:00:00,60.02,60.1,60.02,60.09,26212.0,43.5784,43.6365,43.5784,43.6292,26212.0
2016-02-25 15:05:00,60.09,60.13,60.07,60.13,20451.0,43.6292,43.6583,43.6147,43.6583,20451.0
2016-02-25 15:10:00,60.13,60.18,60.12,60.17,22406.0,43.6583,43.6946,43.651,43.6873,22406.0
2016-02-25 15:15:00,60.16,60.16,60.11,60.12,27371.0,43.68,43.68,43.6437,43.651,27371.0
2016-02-25 15:20:00,60.11,60.13,60.06,60.09,33280.0,43.6437,43.6583,43.6074,43.6292,33280.0
2016-02-25 15:25:00,60.1,60.13,60.09,60.11,33931.0,43.6365,43.6583,43.6292,43.6437,33931.0
2016-02-25 15:30:00,60.11,60.13,60.05,60.06,41991.0,43.6437,43.6583,43.6002,43.6074,41991.0
2016-02-25 15:35:00,60.06,60.1,60.05,60.09,33770.0,43.6074,43.6365,43.6002,43.6292,33770.0
2016-02-25 15:40:00,60.08,60.11,60.06,60.11,60909.0,43.622,43.6437,43.6074,43.6437,60909.0
2016-02-25 15:45:00,60.11,60.14,60.09,60.1,80038.0,43.6437,43.6655,43.6292,43.6365,80038.0
2016-02-25 15:50:00,60.11,60.13,60.1,60.12,55919.0,43.6437,43.6583,43.6365,43.651,55919.0
2016-02-25 15:55:00,60.12,60.15,60.1,60.14,159268.0,43.651,43.6728,43.6365,43.6655,159268.0
2016-02-26 09:30:00,60.05,60.15,60.04,60.08,158829.0,43.6002,43.6728,43.5929,43.622,158829.0
2016-02-26 09:35:00,60.08,60.08,59.82,59.82,43298.0,43.622,43.622,43.4332,43.4332,43298.0
2016-02-26 09:40:00,59.82,59.89,59.79,59.87,36996.0,43.4332,43.484,43.4114,43.4695,36996.0
2016-02-26 09:45:00,59.87,59.95,59.85,59.92,26582.0,43.4695,43.5276,43.455,43.5058,26582.0
2016-02-26 09:50:00,59.93,59.95,59.87,59.95,18577.0,43.513,43.5276,43.4695,43.5276,18577.0
2016-02-26 09:55:00,59.96,60.01,59.93,60.0,11902.0,43.5348,43.5711,43.513,43.5639,11902.0
2016-02-26 10:00:00,60.01,60.03,59.93,59.97,24397.0,43.5711,43.5857,43.513,43.5421,24397.0
2016-02-26 10:05:00,59.96,59.97,59.83,59.85,22012.0,43.5348,43.5421,43.4404,43.455,22012.0
2016-02-26 10:10:00,59.85,59.87,59.78,59.79,23855.0,43.455,43.4695,43.4041,43.4114,23855.0
2016-02-26 10:15:00,59.8,59.81,59.66,59.68,25422.0,43.4187,43.4259,43.317,43.3315,25422.0
2016-02-26 10:20:00,59.66,59.67,59.59,59.61,21943.0,43.317,43.3243,43.2662,43.2807,21943.0
2016-02-26 10:25:00,59.62,59.64,59.59,59.64,41987.0,43.288,43.3025,43.2662,43.3025,41987.0
2016-02-26 10:30:00,59.64,59.7,59.63,59.65,45768.0,43.3025,43.3461,43.2952,43.3097,45768.0
2016-02-26 10:35:00,59.64,59.69,59.61,59.62,30568.0,43.3025,43.3388,43.2807,43.288,30568.0
2016-02-26 10:40:00,59.63,59.64,59.56,59.6,24966.0,43.2952,43.3025,43.2444,43.2734,24966.0
2016-02-26 10:45:00,59.6,59.61,59.55,59.56,42715.0,43.2734,43.2807,43.2371,43.2444,42715.0
2016-02-26 10:50:00,59.56,59.59,59.51,59.52,18584.0,43.2444,43.2662,43.2081,43.2154,18584.0
2016-02-26 10:55:00,59.52,59.61,59.51,59.59,20381.0,43.2154,43.2807,43.2081,43.2662,20381.0
2016-02-26 11:00:00,59.58,59.59,59.55,59.56,10204.0,43.2589,43.2662,43.2371,43.2444,10204.0
2016-02-26 11:05:00,59.56,59.57,59.46,59.46,13156.0,43.2444,43.2517,43.1718,43.1718,13156.0
2016-02-26 11:10:00,59.46,59.51,59.44,59.46,15434.0,43.1718,43.2081,43.1573,43.1718,15434.0
2016-02-26 11:15:00,59.45,59.5,59.44,59.45,19198.0,43.1645,43.2008,43.1573,43.1645,19198.0
2016-02-26 11:20:00,59.45,59.47,59.39,59.43,16109.0,43.1645,43.1791,43.121,43.15,16109.0
2016-02-26 11:25:00,59.44,59.45,59.35,59.36,13377.0,43.1573,43.1645,43.0919,43.0992,13377.0
2016-02-26 11:30:00,59.37,59.39,59.28,59.28,37767.0,43.1065,43.121,43.0411,43.0411,37767.0
2016-02-26 11:35:00,59.27,59.29,59.17,59.19,69652.0,43.0338,43.0484,42.9612,42.9758,69652.0
2016-02-26 11:40:00,59.2,59.2,59.12,59.12,15483.0,42.983,42.983,42.9249,42.9249,15483.0
2016-02-26 11:45:00,59.13,59.14,59.07,59.08,20541.0,42.9322,42.9395,42.8886,42.8959,20541.0
2016-02-26 11:50:00,59.08,59.09,58.99,59.08,63236.0,42.8959,42.9032,42.8305,42.8959,63236.0
2016-02-26 11:55:00,59.07,59.1,59.01,59.04,23711.0,42.8886,42.9104,42.8451,42.8668,23711.0
2016-02-26 12:00:00,59.04,59.05,58.96,58.99,21495.0,42.8668,42.8741,42.8088,42.8305,21495.0
2016-02-26 12:05:00,58.98,58.98,58.92,58.95,20029.0,42.8233,42.8233,42.7797,42.8015,20029.0
2016-02-26 12:10:00,58.95,58.95,58.82,58.83,33435.0,42.8015,42.8015,42.7071,42.7144,33435.0
2016-02-26 12:15:00,58.83,58.97,58.8,58.96,26701.0,42.7144,42.816,42.6926,42.8088,26701.0
2016-02-26 12:20:00,58.95,58.95,58.9,58.91,18953.0,42.8015,42.8015,42.7652,42.7725,18953.0
2016-02-26 12:25:00,58.91,59.02,58.9,58.99,21835.0,42.7725,42.8523,42.7652,42.8305,21835.0
2016-02-26 12:30:00,58.99,59.04,58.98,59.04,14776.0,42.8305,42.8668,42.8233,42.8668,14776.0
2016-02-26 12:35:00,59.02,59.04,58.97,58.98,28536.0,42.8523,42.8668,42.816,42.8233,28536.0
2016-02-26 12:40:00,58.98,59.0,58.93,58.96,22279.0,42.8233,42.8378,42.787,42.8088,22279.0
2016-02-26 12:45:00,58.95,58.98,58.95,58.95,12098.0,42.8015,42.8233,42.8015,42.8015,12098.0
2016-02-26 12:50:00,58.95,58.99,58.94,58.99,16526.0,42.8015,42.8305,42.7942,42.8305,16526.0
2016-02-26 12:55:00,58.99,59.06,58.99,59.03,12682.0,42.8305,42.8814,42.8305,42.8596,12682.0
2016-02-26 13:00:00,59.04,59.04,58.99,58.99,13735.0,42.8668,42.8668,42.8305,42.8305,13735.0
2016-02-26 13:05:00,58.99,59.01,58.98,58.99,12262.0,42.8305,42.8451,42.8233,42.8305,12262.0
2016-02-26 13:10:00,59.0,59.0,58.89,58.89,18860.0,42.8378,42.8378,42.7579,42.7579,18860.0
2016-02-26 13:15:00,58.9,58.91,58.88,58.9,12227.0,42.7652,42.7725,42.7507,42.7652,12227.0
2016-02-26 13:20:00,58.89,58.89,58.81,58.83,10265.0,42.7579,42.7579,42.6999,42.7144,10265.0
2016-02-26 13:25:00,58.81,58.84,58.8,58.82,9885.0,42.6999,42.7216,42.6926,42.7071,9885.0
2016-02-26 13:30:00,58.82,58.86,58.82,58.83,8973.0,42.7071,42.7362,42.7071,42.7144,8973.0
2016-02-26 13:35:00,58.84,58.86,58.82,58.82,16990.0,42.7216,42.7362,42.7071,42.7071,16990.0
2016-02-26 13:40:00,58.81,58.82,58.7,58.72,40838.0,42.6999,42.7071,42.62,42.6345,40838.0
2016-02-26 13:45:00,58.73,58.74,58.7,58.72,32523.0,42.6418,42.649,42.62,42.6345,32523.0
2016-02-26 13:50:00,58.72,58.73,58.69,58.7,20520.0,42.6345,42.6418,42.6127,42.62,20520.0
2016-02-26 13:55:00,58.7,58.78,58.68,58.77,17911.0,42.62,42.6781,42.6055,42.6708,17911.0
2016-02-26 14:00:00,58.77,58.83,58.77,58.79,20978.0,42.6708,42.7144,42.6708,42.6853,20978.0
2016-02-26 14:05:00,58.8,58.82,58.78,58.8,25593.0,42.6926,42.7071,42.6781,42.6926,25593.0
2016-02-26 14:10:00,58.79,58.84,58.73,58.84,29113.0,42.6853,42.7216,42.6418,42.7216,29113.0
2016-02-26 14:15:00,58.84,58.92,58.84,58.89,19317.0,42.7216,42.7797,42.7216,42.7579,19317.0
2016-02-26 14:20:00,58.88,58.94,58.86,58.92,20487.0,42.7507,42.7942,42.7362,42.7797,20487.0
2016-02-26 14:25:00,58.92,58.93,58.89,58.9,20720.0,42.7797,42.787,42.7579,42.7652,20720.0
2016-02-26 14:30:00,58.9,58.92,58.89,58.91,24483.0,42.7652,42.7797,42.7579,42.7725,24483.0
2016-02-26 14:35:00,58.9,58.92,58.88,58.88,25685.0,42.7652,42.7797,42.7507,42.7507,25685.0
2016-02-26 14:40:00,58.88,58.92,58.88,58.92,26944.0,42.7507,42.7797,42.7507,42.7797,26944.0
2016-02-26 14:45:00,58.92,59.0,58.9,58.98,18524.0,42.7797,42.8378,42.7652,42.8233,18524.0
2016-02-26 14:50:00,58.99,59.0,58.95,58.96,32317.0,42.8305,42.8378,42.8015,42.8088,32317.0
2016-02-26 14:55:00,58.97,58.97,58.92,58.94,12493.0,42.816,42.816,42.7797,42.7942,12493.0
2016-02-26 15:00:00,58.94,59.09,58.93,59.09,29361.0,42.7942,42.9032,42.787,42.9032,29361.0
2016-02-26 15:05:00,59.08,59.14,59.07,59.13,27664.0,42.8959,42.9395,42.8886,42.9322,27664.0
2016-02-26 15:10:00,59.13,59.16,59.12,59.12,26987.0,42.9322,42.954,42.9249,42.9249,26987.0
2016-02-26 15:15:00,59.12,59.14,59.11,59.11,22772.0,42.9249,42.9395,42.9177,42.9177,22772.0
2016-02-26 15:20:00,59.11,59.14,59.05,59.08,28479.0,42.9177,42.9395,42.8741,42.8959,28479.0
2016-02-26 15:25:00,59.08,59.11,59.04,59.05,20835.0,42.8959,42.9177,42.8668,42.8741,20835.0
2016-02-26 15:30:00,59.06,59.12,59.05,59.11,20718.0,42.8814,42.9249,42.8741,42.9177,20718.0
2016-02-26 15:35:00,59.1,59.1,59.0,59.01,21811.0,42.9104,42.9104,42.8378,42.8451,21811.0
2016-02-26 15:40:00,59.01,59.05,59.0,59.02,33024.0,42.8451,42.8741,42.8378,42.8523,33024.0
2016-02-26 15:45:00,59.02,59.07,59.0,59.02,48852.0,42.8523,42.8886,42.8378,42.8523,48852.0
2016-02-26 15:50:00,59.02,59.06,59.01,59.05,59700.0,42.8523,42.8814,42.8451,42.8741,59700.0
2016-02-26 15:55:00,59.05,59.05,58.98,59.0,160090.0,42.8741,42.8741,42.8233,42.8378,160090.0
2016-02-29 09:30:00,58.93,58.96,58.72,58.83,44696.0,42.787,42.8088,42.6345,42.7144,44696.0
2016-02-29 09:35:00,58.85,58.87,58.74,58.75,23430.0,42.7289,42.7434,42.649,42.6563,23430.0
2016-02-29 09:40:00,58.75,58.89,58.75,58.85,22959.0,42.6563,42.7579,42.6563,42.7289,22959.0
2016-02-29 09:45:00,58.85,58.88,58.8,58.88,31679.0,42.7289,42.7507,42.6926,42.7507,31679.0
2016-02-29 09:50:00,58.88,58.95,58.86,58.89,23735.0,42.7507,42.8015,42.7362,42.7579,23735.0
2016-02-29 09:55:00,58.89,58.89,58.78,58.8,18532.0,42.7579,42.7579,42.6781,42.6926,18532.0
2016-02-29 10:00:00,58.77,58.81,58.7,58.73,17067.0,42.6708,42.6999,42.62,42.6418,17067.0
2016-02-29 10:05:00,58.74,58.77,58.67,58.68,20815.0,42.649,42.6708,42.5982,42.6055,20815.0
2016-02-29 10:10:00,58.68,58.73,58.66,58.67,27665.0,42.6055,42.6418,42.5909,42.5982,27665.0
2016-02-29 10:15:00,58.67,58.88,58.67,58.82,31315.0,42.5982,42.7507,42.5982,42.7071,31315.0
2016-02-29 10:20:00,58.84,58.98,58.83,58.98,11290.0,42.7216,42.8233,42.7144,42.8233,11290.0
2016-02-29 10:25:00,58.98,58.99,58.94,58.94,18967.0,42.8233,42.8305,42.7942,42.7942,18967.0
2016-02-29 10:30:00,58.94,58.96,58.91,58.92,12578.0,42.7942,42.8088,42.7725,42.7797,12578.0
2016-02-29 10:35:00,58.91,58.95,58.91,58.95,14540.0,42.7725,42.8015,42.7725,42.8015,14540.0
2016-02-29 10:40:00,58.96,59.01,58.94,58.96,22259.0,42.8088,42.8451,42.7942,42.8088,22259.0
2016-02-29 10:45:00,58.97,59.06,58.96,59.05,16735.0,42.816,42.8814,42.8088,42.8741,16735.0
2016-02-29 10:50:00,59.07,59.12,59.04,59.12,13678.0,42.8886,42.9249,42.8668,42.9249,13678.0
2016-02-29 10:55:00,59.12,59.12,59.07,59.09,18911.0,42.9249,42.9249,42.8886,42.9032,18911.0
2016-02-29 11:00:00,59.1,59.15,59.09,59.1,13186.0,42.9104,42.9467,42.9032,42.9104,13186.0
2016-02-29 11:05:00,59.09,59.13,59.08,59.09,13201.0,42.9032,42.9322,42.8959,42.9032,13201.0
2016-02-29 11:10:00,59.11,59.14,59.11,59.12,9528.0,42.9177,42.9395,42.9177,42.9249,9528.0
2016-02-29 11:15:00,59.13,59.13,59.05,59.11,17632.0,42.9322,42.9322,42.8741,42.9177,17632.0
2016-02-29 11:20:00,59.11,59.19,59.1,59.17,10527.0,42.9177,42.9758,42.9104,42.9612,10527.0
2016-02-29 11:25:00,59.19,59.19,59.15,59.16,10599.0,42.9758,42.9758,42.9467,42.954,10599.0
2016-02-29 11:30:00,59.16,59.31,59.15,59.29,14122.0,42.954,43.0629,42.9467,43.0484,14122.0
2016-02-29 11:35:00,59.29,59.34,59.26,59.33,36887.0,43.0484,43.0847,43.0266,43.0774,36887.0
2016-02-29 11:40:00,59.33,59.33,59.27,59.3,16179.0,43.0774,43.0774,43.0338,43.0556,16179.0
2016-02-29 11:45:00,59.3,59.31,59.25,59.27,12924.0,43.0556,43.0629,43.0193,43.0338,12924.0
2016-02-29 11:50:00,59.28,59.3,59.26,59.3,7544.0,43.0411,43.0556,43.0266,43.0556,7544.0
2016-02-29 11:55:00,59.3,59.3,59.25,59.28,12770.0,43.0556,43.0556,43.0193,43.0411,12770.0
2016-02-29 12:00:00,59.28,59.31,59.26,59.27,9899.0,43.0411,43.0629,43.0266,43.0338,9899.0
2016-02-29 12:05:00,59.26,59.28,59.24,59.24,9174.0,43.0266,43.0411,43.0121,43.0121,9174.0
2016-02-29 12:10:00,59.25,59.27,59.23,59.25,8124.0,43.0193,43.0338,43.0048,43.0193,8124.0
2016-02-29 12:15:00,59.26,59.27,59.23,59.25,6607.0,43.0266,43.0338,43.0048,43.0193,6607.0
2016-02-29 12:20:00,59.25,59.26,59.22,59.24,8120.0,43.0193,43.0266,42.9975,43.0121,8120.0
2016-02-29 12:25:00,59.24,59.26,59.19,59.21,17944.0,43.0121,43.0266,42.9758,42.9903,17944.0
2016-02-29 12:30:00,59.21,59.21,59.16,59.2,11430.0,42.9903,42.9903,42.954,42.983,11430.0
2016-02-29 12:35:00,59.19,59.21,59.16,59.18,16761.0,42.9758,42.9903,42.954,42.9685,16761.0
2016-02-29 12:40:00,59.18,59.24,59.17,59.21,7948.0,42.9685,43.0121,42.9612,42.9903,7948.0
2016-02-29 12:45:00,59.21,59.26,59.2,59.25,21979.0,42.9903,43.0266,42.983,43.0193,21979.0
2016-02-29 12:50:00,59.24,59.29,59.24,59.26,13401.0,43.0121,43.0484,43.0121,43.0266,13401.0
2016-02-29 12:55:00,59.25,59.3,59.23,59.29,19725.0,43.0193,43.0556,43.0048,43.0484,19725.0
2016-02-29 13:00:00,59.3,59.3,59.24,59.27,11735.0,43.0556,43.0556,43.0121,43.0338,11735.0
2016-02-29 13:05:00,59.27,59.3,59.26,59.29,7579.0,43.0338,43.0556,43.0266,43.0484,7579.0
2016-02-29 13:10:00,59.28,59.28,59.24,59.25,16155.0,43.0411,43.0411,43.0121,43.0193,16155.0
2016-02-29 13:15:00,59.24,59.28,59.23,59.28,12222.0,43.0121,43.0411,43.0048,43.0411,12222.0
2016-02-29 13:20:00,59.28,59.3,59.27,59.27,18318.0,43.0411,43.0556,43.0338,43.0338,18318.0
2016-02-29 13:25:00,59.27,59.27,59.2,59.2,25625.0,43.0338,43.0338,42.983,42.983,25625.0
2016-02-29 13:30:00,59.19,59.21,59.16,59.2,14359.0,42.9758,42.9903,42.954,42.983,14359.0
2016-02-29 13:35:00,59.19,59.23,59.19,59.23,16393.0,42.9758,43.0048,42.9758,43.0048,16393.0
2016-02-29 13:40:00,59.23,59.23,59.18,59.21,30020.0,43.0048,43.0048,42.9685,42.9903,30020.0
2016-02-29 13:45:00,59.21,59.22,59.18,59.2,11777.0,42.9903,42.9975,42.9685,42.983,11777.0
2016-02-29 13:50:00,59.2,59.21,59.2,59.2,3264.0,42.983,42.9903,42.983,42.983,3264.0
2016-02-29 13:55:00,59.2,59.21,59.16,59.18,11009.0,42.983,42.9903,42.954,42.9685,11009.0
2016-02-29 14:00:00,59.18,59.19,59.14,59.16,12074.0,42.9685,42.9758,42.9395,42.954,12074.0
2016-02-29 14:05:00,59.16,59.19,59.11,59.12,25861.0,42.954,42.9758,42.9177,42.9249,25861.0
2016-02-29 14:10:00,59.12,59.13,59.09,59.1,16511.0,42.9249,42.9322,42.9032,42.9104,16511.0
2016-02-29 14:15:00,59.1,59.11,59.06,59.06,15220.0,42.9104,42.9177,42.8814,42.8814,15220.0
2016-02-29 14:20:00,59.07,59.07,58.98,58.98,16780.0,42.8886,42.8886,42.8233,42.8233,16780.0
2016-02-29 14:25:00,58.98,59.01,58.96,59.01,25843.0,42.8233,42.8451,42.8088,42.8451,25843.0
2016-02-29 14:30:00,59.0,59.01,58.95,58.99,15223.0,42.8378,42.8451,42.8015,42.8305,15223.0
2016-02-29 14:35:00,58.99,59.02,58.97,59.02,14290.0,42.8305,42.8523,42.816,42.8523,14290.0
2016-02-29 14:40:00,59.02,59.03,58.96,59.02,18397.0,42.8523,42.8596,42.8088,42.8523,18397.0
2016-02-29 14:45:00,59.01,59.01,58.94,58.94,14048.0,42.8451,42.8451,42.7942,42.7942,14048.0
2016-02-29 14:50:00,58.95,59.04,58.95,59.02,22234.0,42.8015,42.8668,42.8015,42.8523,22234.0
2016-02-29 14:55:00,59.02,59.04,59.0,59.03,17621.0,42.8523,42.8668,42.8378,42.8596,17621.0
2016-02-29 15:00:00,59.03,59.03,58.95,58.97,22728.0,42.8596,42.8596,42.8015,42.816,22728.0
2016-02-29 15:05:00,58.96,58.99,58.9,58.97,50956.0,42.8088,42.8305,42.7652,42.816,50956.0
2016-02-29 15:10:00,58.97,58.97,58.92,58.93,42721.0,42.816,42.816,42.7797,42.787,42721.0
2016-02-29 15:15:00,58.94,58.94,58.87,58.89,25501.0,42.7942,42.7942,42.7434,42.7579,25501.0
2016-02-29 15:20:00,58.89,58.97,58.88,58.96,32145.0,42.7579,42.816,42.7507,42.8088,32145.0
2016-02-29 15:25:00,58.95,58.97,58.91,58.96,33308.0,42.8015,42.816,42.7725,42.8088,33308.0
2016-02-29 15:30:00,58.96,59.03,58.94,58.98,44438.0,42.8088,42.8596,42.7942,42.8233,44438.0
2016-02-29 15:35:00,58.98,59.04,58.95,59.04,35654.0,42.8233,42.8668,42.8015,42.8668,35654.0
2016-02-29 15:40:00,59.03,59.05,58.99,59.02,43636.0,42.8596,42.8741,42.8305,42.8523,43636.0
2016-02-29 15:45:00,59.01,59.05,58.98,59.01,72410.0,42.8451,42.8741,42.8233,42.8451,72410.0
2016-02-29 15:50:00,59.01,59.01,58.94,58.97,71641.0,42.8451,42.8451,42.7942,42.816,71641.0
2016-02-29 15:55:00,58.97,58.99,58.84,58.85,237044.0,42.816,42.8305,42.7216,42.7289,237044.0
2016-03-01 09:30:00,59.25,59.35,59.17,59.17,37709.0,43.0193,43.0919,42.9612,42.9612,37709.0
2016-03-01 09:35:00,59.17,59.23,59.15,59.16,11631.0,42.9612,43.0048,42.9467,42.954,11631.0
2016-03-01 09:40:00,59.17,59.19,59.0,59.0,12733.0,42.9612,42.9758,42.8378,42.8378,12733.0
2016-03-01 09:45:00,59.0,59.07,58.95,58.96,31633.0,42.8378,42.8886,42.8015,42.8088,31633.0
2016-03-01 09:50:00,58.97,59.05,58.96,59.0,19164.0,42.816,42.8741,42.8088,42.8378,19164.0
2016-03-01 09:55:00,58.99,59.07,58.97,59.06,12717.0,42.8305,42.8886,42.816,42.8814,12717.0
2016-03-01 10:00:00,59.08,59.13,59.05,59.11,20445.0,42.8959,42.9322,42.8741,42.9177,20445.0
2016-03-01 10:05:00,59.11,59.15,59.08,59.14,42945.0,42.9177,42.9467,42.8959,42.9395,42945.0
2016-03-01 10:10:00,59.15,59.19,59.02,59.04,20108.0,42.9467,42.9758,42.8523,42.8668,20108.0
2016-03-01 10:15:00,59.04,59.04,58.94,58.98,15675.0,42.8668,42.8668,42.7942,42.8233,15675.0
2016-03-01 10:20:00,58.99,59.14,58.98,59.14,14922.0,42.8305,42.9395,42.8233,42.9395,14922.0
2016-03-01 10:25:00,59.14,59.14,59.11,59.12,7550.0,42.9395,42.9395,42.9177,42.9249,7550.0
2016-03-01 10:30:00,59.13,59.18,59.1,59.15,35461.0,42.9322,42.9685,42.9104,42.9467,35461.0
2016-03-01 10:35:00,59.15,59.16,59.08,59.08,22588.0,42.9467,42.954,42.8959,42.8959,22588.0
2016-03-01 10:40:00,59.08,59.16,59.07,59.14,23057.0,42.8959,42.954,42.8886,42.9395,23057.0
2016-03-01 10:45:00,59.15,59.15,59.07,59.07,18823.0,42.9467,42.9467,42.8886,42.8886,18823.0
2016-03-01 10:50:00,59.08,59.09,59.01,59.01,38424.0,42.8959,42.9032,42.8451,42.8451,38424.0
2016-03-01 10:55:00,59.02,59.08,58.99,58.99,34612.0,42.8523,42.8959,42.8305,42.8305,34612.0
2016-03-01 11:00:00,59.0,59.0,58.92,58.97,20202.0,42.8378,42.8378,42.7797,42.816,20202.0
2016-03-01 11:05:00,58.97,58.99,58.95,58.97,14266.0,42.816,42.8305,42.8015,42.816,14266.0
2016-03-01 11:10:00,58.98,58.98,58.91,58.91,9573.0,42.8233,42.8233,42.7725,42.7725,9573.0
2016-03-01 11:15:00,58.92,59.04,58.89,59.03,12242.0,42.7797,42.8668,42.7579,42.8596,12242.0
2016-03-01 11:20:00,59.05,59.1,59.04,59.09,16825.0,42.8741,42.9104,42.8668,42.9032,16825.0
2016-03-01 11:25:00,59.09,59.18,59.09,59.17,15163.0,42.9032,42.9685,42.9032,42.9612,15163.0
2016-03-01 11:30:00,59.18,59.19,59.08,59.08,23333.0,42.9685,42.9758,42.8959,42.8959,23333.0
2016-03-01 11:35:00,59.08,59.16,59.06,59.16,10421.0,42.8959,42.954,42.8814,42.954,10421.0
2016-03-01 11:40:00,59.16,59.2,59.15,59.18,35375.0,42.954,42.983,42.9467,42.9685,35375.0
2016-03-01 11:45:00,59.18,59.19,59.02,59.03,59628.0,42.9685,42.9758,42.8523,42.8596,59628.0
2016-03-01 11:50:00,59.05,59.1,59.02,59.1,13476.0,42.8741,42.9104,42.8523,42.9104,13476.0
2016-03-01 11:55:00,59.1,59.1,59.04,59.05,13194.0,42.9104,42.9104,42.8668,42.8741,13194.0
2016-03-01 12:00:00,59.05,59.23,59.04,59.23,22369.0,42.8741,43.0048,42.8668,43.0048,22369.0
2016-03-01 12:05:00,59.22,59.27,59.21,59.26,13870.0,42.9975,43.0338,42.9903,43.0266,13870.0
2016-03-01 12:10:00,59.26,59.27,59.2,59.25,28494.0,43.0266,43.0338,42.983,43.0193,28494.0
2016-03-01 12:15:00,59.26,59.31,59.26,59.31,14402.0,43.0266,43.0629,43.0266,43.0629,14402.0
2016-03-01 12:20:00,59.31,59.33,59.23,59.26,44484.0,43.0629,43.0774,43.0048,43.0266,44484.0
2016-03-01 12:25:00,59.26,59.28,59.24,59.26,17333.0,43.0266,43.0411,43.0121,43.0266,17333.0
2016-03-01 12:30:00,59.27,59.27,59.22,59.26,16316.0,43.0338,43.0338,42.9975,43.0266,16316.0
2016-03-01 12:35:00,59.27,59.28,59.24,59.25,18110.0,43.0338,43.0411,43.0121,43.0193,18110.0
2016-03-01 12:40:00,59.26,59.29,59.25,59.27,12885.0,43.0266,43.0484,43.0193,43.0338,12885.0
2016-03-01 12:45:00,59.27,59.29,59.26,59.26,13891.0,43.0338,43.0484,43.0266,43.0266,13891.0
2016-03-01 12:50:00,59.26,59.27,59.25,59.26,16097.0,43.0266,43.0338,43.0193,43.0266,16097.0
2016-03-01 12:55:00,59.27,59.28,59.24,59.26,31107.0,43.0338,43.0411,43.0121,43.0266,31107.0
2016-03-01 13:00:00,59.27,59.27,59.15,59.15,37081.0,43.0338,43.0338,42.9467,42.9467,37081.0
2016-03-01 13:05:00,59.16,59.19,59.14,59.15,19089.0,42.954,42.9758,42.9395,42.9467,19089.0
2016-03-01 13:10:00,59.15,59.19,59.14,59.19,8854.0,42.9467,42.9758,42.9395,42.9758,8854.0
2016-03-01 13:15:00,59.2,59.2,59.15,59.19,12374.0,42.983,42.983,42.9467,42.9758,12374.0
2016-03-01 13:20:00,59.2,59.25,59.19,59.22,10444.0,42.983,43.0193,42.9758,42.9975,10444.0
2016-03-01 13:25:00,59.23,59.26,59.22,59.26,15655.0,43.0048,43.0266,42.9975,43.0266,15655.0
2016-03-01 13:30:00,59.26,59.27,59.24,59.26,20650.0,43.0266,43.0338,43.0121,43.0266,20650.0
2016-03-01 13:35:00,59.26,59.28,59.25,59.25,17610.0,43.0266,43.0411,43.0193,43.0193,17610.0
2016-03-01 13:40:00,59.26,59.32,59.25,59.31,35763.0,43.0266,43.0701,43.0193,43.0629,35763.0
2016-03-01 13:45:00,59.31,59.36,59.29,59.36,21562.0,43.0629,43.0992,43.0484,43.0992,21562.0
2016-03-01 13:50:00,59.36,59.36,59.3,59.3,14507.0,43.0992,43.0992,43.0556,43.0556,14507.0
2016-03-01 13:55:00,59.3,59.31,59.25,59.3,23124.0,43.0556,43.0629,43.0193,43.0556,23124.0
2016-03-01 14:00:00,59.3,59.32,59.27,59.28,36366.0,43.0556,43.0701,43.0338,43.0411,36366.0
2016-03-01 14:05:00,59.29,59.33,59.26,59.32,76041.0,43.0484,43.0774,43.0266,43.0701,76041.0
2016-03-01 14:10:00,59.32,59.32,59.21,59.23,23514.0,43.0701,43.0701,42.9903,43.0048,23514.0
2016-03-01 14:15:00,59.24,59.25,59.13,59.15,59992.0,43.0121,43.0193,42.9322,42.9467,59992.0
2016-03-01 14:20:00,59.15,59.22,59.13,59.2,25809.0,42.9467,42.9975,42.9322,42.983,25809.0
2016-03-01 14:25:00,59.19,59.25,59.19,59.23,26894.0,42.9758,43.0193,42.9758,43.0048,26894.0
2016-03-01 14:30:00,59.24,59.26,59.19,59.2,22472.0,43.0121,43.0266,42.9758,42.983,22472.0
2016-03-01 14:35:00,59.21,59.21,59.17,59.19,24861.0,42.9903,42.9903,42.9612,42.9758,24861.0
2016-03-01 14:40:00,59.2,59.24,59.17,59.22,31332.0,42.983,43.0121,42.9612,42.9975,31332.0
2016-03-01 14:45:00,59.22,59.3,59.22,59.29,19293.0,42.9975,43.0556,42.9975,43.0484,19293.0
2016-03-01 14:50:00,59.3,59.33,59.27,59.29,23989.0,43.0556,43.0774,43.0338,43.0484,23989.0
2016-03-01 14:55:00,59.3,59.35,59.29,59.32,18267.0,43.0556,43.0919,43.0484,43.0701,18267.0
2016-03-01 15:00:00,59.33,59.36,59.31,59.35,31123.0,43.0774,43.0992,43.0629,43.0919,31123.0
2016-03-01 15:05:00,59.35,59.39,59.32,59.36,49366.0,43.0919,43.121,43.0701,43.0992,49366.0
2016-03-01 15:10:00,59.37,59.46,59.36,59.43,49733.0,43.1065,43.1718,43.0992,43.15,49733.0
2016-03-01 15:15:00,59.44,59.44,59.38,59.44,25123.0,43.1573,43.1573,43.1137,43.1573,25123.0
2016-03-01 15:20:00,59.44,59.44,59.38,59.4,25835.0,43.1573,43.1573,43.1137,43.1282,25835.0
2016-03-01 15:25:00,59.4,59.41,59.36,59.4,20714.0,43.1282,43.1355,43.0992,43.1282,20714.0
2016-03-01 15:30:00,59.41,59.41,59.36,59.38,42211.0,43.1355,43.1355,43.0992,43.1137,42211.0
2016-03-01 15:35:00,59.36,59.37,59.27,59.27,34527.0,43.0992,43.1065,43.0338,43.0338,34527.0
2016-03-01 15:40:00,59.28,59.31,59.26,59.28,39168.0,43.0411,43.0629,43.0266,43.0411,39168.0
2016-03-01 15:45:00,59.27,59.3,59.23,59.25,55147.0,43.0338,43.0556,43.0048,43.0193,55147.0
2016-03-01 15:50:00,59.26,59.29,59.24,59.28,76382.0,43.0266,43.0484,43.0121,43.0411,76382.0
2016-03-01 15:55:00,59.29,59.36,59.25,59.36,189994.0,43.0484,43.0992,43.0193,43.0992,189994.0
2016-03-02 09:30:00,59.15,59.33,59.01,59.03,41830.0,42.9467,43.0774,42.8451,42.8596,41830.0
2016-03-02 09:35:00,59.04,59.21,59.02,59.17,34468.0,42.8668,42.9903,42.8523,42.9612,34468.0
2016-03-02 09:40:00,59.18,59.18,58.95,59.01,35119.0,42.9685,42.9685,42.8015,42.8451,35119.0
2016-03-02 09:45:00,59.01,59.03,58.91,58.93,24841.0,42.8451,42.8596,42.7725,42.787,24841.0
2016-03-02 09:50:00,58.92,58.94,58.85,58.91,30815.0,42.7797,42.7942,42.7289,42.7725,30815.0
2016-03-02 09:55:00,58.91,58.97,58.88,58.94,57893.0,42.7725,42.816,42.7507,42.7942,57893.0
2016-03-02 10:00:00,58.93,58.94,58.81,58.82,74098.0,42.787,42.7942,42.6999,42.7071,74098.0
2016-03-02 10:05:00,58.82,58.84,58.77,58.78,60329.0,42.7071,42.7216,42.6708,42.6781,60329.0
2016-03-02 10:10:00,58.78,58.8,58.74,58.78,33243.0,42.6781,42.6926,42.649,42.6781,33243.0
2016-03-02 10:15:00,58.78,58.84,58.78,58.79,24215.0,42.6781,42.7216,42.6781,42.6853,24215.0
2016-03-02 10:20:00,58.79,58.82,58.73,58.73,33267.0,42.6853,42.7071,42.6418,42.6418,33267.0
2016-03-02 10:25:00,58.73,58.78,58.71,58.77,22433.0,42.6418,42.6781,42.6272,42.6708,22433.0
2016-03-02 10:30:00,58.76,58.81,58.7,58.79,49912.0,42.6636,42.6999,42.62,42.6853,49912.0
2016-03-02 10:35:00,58.79,58.84,58.78,58.84,17241.0,42.6853,42.7216,42.6781,42.7216,17241.0
2016-03-02 10:40:00,58.84,58.87,58.83,58.86,25618.0,42.7216,42.7434,42.7144,42.7362,25618.0
2016-03-02 10:45:00,58.86,58.89,58.83,58.83,29393.0,42.7362,42.7579,42.7144,42.7144,29393.0
2016-03-02 10:50:00,58.83,58.86,58.8,58.85,20298.0,42.7144,42.7362,42.6926,42.7289,20298.0
2016-03-02 10:55:00,58.86,58.93,58.86,58.91,28118.0,42.7362,42.787,42.7362,42.7725,28118.0
2016-03-02 11:00:00,58.9,58.92,58.88,58.89,40471.0,42.7652,42.7797,42.7507,42.7579,40471.0
2016-03-02 11:05:00,58.9,58.92,58.88,58.91,26464.0,42.7652,42.7797,42.7507,42.7725,26464.0
2016-03-02 11:10:00,58.91,58.97,58.9,58.97,21516.0,42.7725,42.816,42.7652,42.816,21516.0
2016-03-02 11:15:00,58.98,59.05,58.98,59.03,18408.0,42.8233,42.8741,42.8233,42.8596,18408.0
2016-03-02 11:20:00,59.03,59.03,59.0,59.01,28623.0,42.8596,42.8596,42.8378,42.8451,28623.0
2016-03-02 11:25:00,59.02,59.07,59.01,59.06,24261.0,42.8523,42.8886,42.8451,42.8814,24261.0
2016-03-02 11:30:00,59.07,59.14,59.07,59.11,42079.0,42.8886,42.9395,42.8886,42.9177,42079.0
2016-03-02 11:35:00,59.11,59.11,59.01,59.04,32089.0,42.9177,42.9177,42.8451,42.8668,32089.0
2016-03-02 11:40:00,59.04,59.06,59.02,59.05,14189.0,42.8668,42.8814,42.8523,42.8741,14189.0
2016-03-02 11:45:00,59.06,59.07,59.03,59.06,13462.0,42.8814,42.8886,42.8596,42.8814,13462.0
2016-03-02 11:50:00,59.06,59.09,59.05,59.05,39152.0,42.8814,42.9032,42.8741,42.8741,39152.0
2016-03-02 11:55:00,59.04,59.09,59.04,59.05,46357.0,42.8668,42.9032,42.8668,42.8741,46357.0
2016-03-02 12:00:00,59.05,59.07,59.03,59.04,11213.0,42.8741,42.8886,42.8596,42.8668,11213.0
2016-03-02 12:05:00,59.03,59.07,59.03,59.07,20673.0,42.8596,42.8886,42.8596,42.8886,20673.0
2016-03-02 12:10:00,59.06,59.08,59.06,59.07,9080.0,42.8814,42.8959,42.8814,42.8886,9080.0
2016-03-02 12:15:00,59.07,59.13,59.07,59.13,17919.0,42.8886,42.9322,42.8886,42.9322,17919.0
2016-03-02 12:20:00,59.13,59.16,59.12,59.15,29934.0,42.9322,42.954,42.9249,42.9467,29934.0
2016-03-02 12:25:00,59.14,59.15,59.13,59.15,16564.0,42.9395,42.9467,42.9322,42.9467,16564.0
2016-03-02 12:30:00,59.14,59.15,59.09,59.1,14471.0,42.9395,42.9467,42.9032,42.9104,14471.0
2016-03-02 12:35:00,59.11,59.17,59.1,59.15,24608.0,42.9177,42.9612,42.9104,42.9467,24608.0
2016-03-02 12:40:00,59.17,59.26,59.17,59.26,18707.0,42.9612,43.0266,42.9612,43.0266,18707.0
2016-03-02 12:45:00,59.26,59.29,59.25,59.27,18620.0,43.0266,43.0484,43.0193,43.0338,18620.0
2016-03-02 12:50:00,59.27,59.29,59.26,59.27,32756.0,43.0338,43.0484,43.0266,43.0338,32756.0
2016-03-02 12:55:00,59.27,59.28,59.26,59.28,15299.0,43.0338,43.0411,43.0266,43.0411,15299.0
2016-03-02 13:00:00,59.29,59.29,59.25,59.25,10787.0,43.0484,43.0484,43.0193,43.0193,10787.0
2016-03-02 13:05:00,59.25,59.25,59.21,59.23,17708.0,43.0193,43.0193,42.9903,43.0048,17708.0
2016-03-02 13:10:00,59.22,59.27,59.22,59.26,25219.0,42.9975,43.0338,42.9975,43.0266,25219.0
2016-03-02 13:15:00,59.27,59.37,59.26,59.37,32026.0,43.0338,43.1065,43.0266,43.1065,32026.0
2016-03-02 13:20:00,59.36,59.37,59.34,59.37,14030.0,43.0992,43.1065,43.0847,43.1065,14030.0
2016-03-02 13:25:00,59.38,59.45,59.38,59.44,26584.0,43.1137,43.1645,43.1137,43.1573,26584.0
2016-03-02 13:30:00,59.44,59.44,59.32,59.32,18778.0,43.1573,43.1573,43.0701,43.0701,18778.0
2016-03-02 13:35:00,59.32,59.33,59.31,59.32,7469.0,43.0701,43.0774,43.0629,43.0701,7469.0
2016-03-02 13:40:00,59.32,59.33,59.27,59.27,64468.0,43.0701,43.0774,43.0338,43.0338,64468.0
2016-03-02 13:45:00,59.27,59.3,59.26,59.3,37713.0,43.0338,43.0556,43.0266,43.0556,37713.0
2016-03-02 13:50:00,59.29,59.3,59.26,59.29,20564.0,43.0484,43.0556,43.0266,43.0484,20564.0
2016-03-02 13:55:00,59.29,59.3,59.22,59.23,21245.0,43.0484,43.0556,42.9975,43.0048,21245.0
2016-03-02 14:00:00,59.22,59.25,59.21,59.24,26950.0,42.9975,43.0193,42.9903,43.0121,26950.0
2016-03-02 14:05:00,59.25,59.25,59.19,59.24,25629.0,43.0193,43.0193,42.9758,43.0121,25629.0
2016-03-02 14:10:00,59.23,59.28,59.2,59.24,23815.0,43.0048,43.0411,42.983,43.0121,23815.0
2016-03-02 14:15:00,59.24,59.24,59.19,59.21,21102.0,43.0121,43.0121,42.9758,42.9903,21102.0
2016-03-02 14:20:00,59.21,59.24,59.2,59.23,13871.0,42.9903,43.0121,42.983,43.0048,13871.0
2016-03-02 14:25:00,59.22,59.25,59.2,59.21,24097.0,42.9975,43.0193,42.983,42.9903,24097.0
2016-03-02 14:30:00,59.21,59.28,59.21,59.27,18663.0,42.9903,43.0411,42.9903,43.0338,18663.0
2016-03-02 14:35:00,59.28,59.28,59.23,59.28,25434.0,43.0411,43.0411,43.0048,43.0411,25434.0
2016-03-02 14:40:00,59.27,59.39,59.27,59.38,17330.0,43.0338,43.121,43.0338,43.1137,17330.0
2016-03-02 14:45:00,59.39,59.42,59.37,59.42,23410.0,43.121,43.1428,43.1065,43.1428,23410.0
2016-03-02 14:50:00,59.41,59.42,59.37,59.38,24280.0,43.1355,43.1428,43.1065,43.1137,24280.0
2016-03-02 14:55:00,59.37,59.39,59.36,59.37,31387.0,43.1065,43.121,43.0992,43.1065,31387.0
2016-03-02 15:00:00,59.37,59.37,59.34,59.35,26889.0,43.1065,43.1065,43.0847,43.0919,26889.0
2016-03-02 15:05:00,59.35,59.35,59.29,59.34,31250.0,43.0919,43.0919,43.0484,43.0847,31250.0
2016-03-02 15:10:00,59.34,59.44,59.34,59.44,37822.0,43.0847,43.1573,43.0847,43.1573,37822.0
2016-03-02 15:15:00,59.44,59.46,59.42,59.43,33832.0,43.1573,43.1718,43.1428,43.15,33832.0
2016-03-02 15:20:00,59.43,59.44,59.4,59.41,43092.0,43.15,43.1573,43.1282,43.1355,43092.0
2016-03-02 15:25:00,59.42,59.43,59.39,59.4,22033.0,43.1428,43.15,43.121,43.1282,22033.0
2016-03-02 15:30:00,59.4,59.44,59.37,59.44,37052.0,43.1282,43.1573,43.1065,43.1573,37052.0
2016-03-02 15:35:00,59.43,59.47,59.42,59.44,53020.0,43.15,43.1791,43.1428,43.1573,53020.0
2016-03-02 15:40:00,59.43,59.48,59.42,59.47,40153.0,43.15,43.1863,43.1428,43.1791,40153.0
2016-03-02 15:45:00,59.47,59.49,59.45,59.46,48500.0,43.1791,43.1936,43.1645,43.1718,48500.0
2016-03-02 15:50:00,59.46,59.46,59.42,59.46,51931.0,43.1718,43.1718,43.1428,43.1718,51931.0
2016-03-02 15:55:00,59.46,59.54,59.45,59.52,137469.0,43.1718,43.2299,43.1645,43.2154,137469.0
2016-03-03 09:30:00,59.49,59.53,59.34,59.42,30136.0,43.1936,43.2226,43.0847,43.1428,30136.0
2016-03-03 09:35:00,59.39,59.42,59.23,59.26,23128.0,43.121,43.1428,43.0048,43.0266,23128.0
2016-03-03 09:40:00,59.26,59.29,59.19,59.27,13776.0,43.0266,43.0484,42.9758,43.0338,13776.0
2016-03-03 09:45:00,59.26,59.41,59.25,59.41,13409.0,43.0266,43.1355,43.0193,43.1355,13409.0
2016-03-03 09:50:00,59.39,59.39,59.33,59.35,13281.0,43.121,43.121,43.0774,43.0919,13281.0
2016-03-03 09:55:00,59.36,59.37,59.2,59.22,11412.0,43.0992,43.1065,42.983,42.9975,11412.0
2016-03-03 10:00:00,59.22,59.27,59.2,59.24,19012.0,42.9975,43.0338,42.983,43.0121,19012.0
2016-03-03 10:05:00,59.25,59.26,59.2,59.21,9302.0,43.0193,43.0266,42.983,42.9903,9302.0
2016-03-03 10:10:00,59.2,59.3,59.19,59.28,22688.0,42.983,43.0556,42.9758,43.0411,22688.0
2016-03-03 10:15:00,59.29,59.35,59.28,59.33,15222.0,43.0484,43.0919,43.0411,43.0774,15222.0
2016-03-03 10:20:00,59.33,59.35,59.32,59.33,6608.0,43.0774,43.0919,43.0701,43.0774,6608.0
2016-03-03 10:25:00,59.32,59.34,59.29,59.3,11916.0,43.0701,43.0847,43.0484,43.0556,11916.0
2016-03-03 10:30:00,59.31,59.32,59.28,59.3,13679.0,43.0629,43.0701,43.0411,43.0556,13679.0
2016-03-03 10:35:00,59.3,59.32,59.25,59.29,30334.0,43.0556,43.0701,43.0193,43.0484,30334.0
2016-03-03 10:40:00,59.28,59.29,59.23,59.23,15398.0,43.0411,43.0484,43.0048,43.0048,15398.0
2016-03-03 10:45:00,59.24,59.29,59.23,59.29,11094.0,43.0121,43.0484,43.0048,43.0484,11094.0
2016-03-03 10:50:00,59.28,59.3,59.24,59.25,16874.0,43.0411,43.0556,43.0121,43.0193,16874.0
2016-03-03 10:55:00,59.26,59.26,59.16,59.17,22973.0,43.0266,43.0266,42.954,42.9612,22973.0
2016-03-03 11:00:00,59.17,59.18,59.12,59.12,15905.0,42.9612,42.9685,42.9249,42.9249,15905.0
2016-03-03 11:05:00,59.12,59.19,59.11,59.18,24986.0,42.9249,42.9758,42.9177,42.9685,24986.0
2016-03-03 11:10:00,59.19,59.24,59.18,59.21,27286.0,42.9758,43.0121,42.9685,42.9903,27286.0
2016-03-03 11:15:00,59.22,59.35,59.19,59.35,49901.0,42.9975,43.0919,42.9758,43.0919,49901.0
2016-03-03 11:20:00,59.34,59.35,59.31,59.32,15540.0,43.0847,43.0919,43.0629,43.0701,15540.0
2016-03-03 11:25:00,59.31,59.34,59.19,59.19,27086.0,43.0629,43.0847,42.9758,42.9758,27086.0
2016-03-03 11:30:00,59.2,59.25,59.19,59.24,13386.0,42.983,43.0193,42.9758,43.0121,13386.0
2016-03-03 11:35:00,59.25,59.28,59.23,59.23,11192.0,43.0193,43.0411,43.0048,43.0048,11192.0
2016-03-03 11:40:00,59.23,59.23,59.15,59.16,20353.0,43.0048,43.0048,42.9467,42.954,20353.0
2016-03-03 11:45:00,59.16,59.2,59.14,59.18,12248.0,42.954,42.983,42.9395,42.9685,12248.0
2016-03-03 11:50:00,59.17,59.18,59.13,59.15,20015.0,42.9612,42.9685,42.9322,42.9467,20015.0
2016-03-03 11:55:00,59.14,59.17,59.1,59.17,14923.0,42.9395,42.9612,42.9104,42.9612,14923.0
2016-03-03 12:00:00,59.18,59.28,59.17,59.28,19415.0,42.9685,43.0411,42.9612,43.0411,19415.0
2016-03-03 12:05:00,59.28,59.3,59.27,59.29,23915.0,43.0411,43.0556,43.0338,43.0484,23915.0
2016-03-03 12:10:00,59.29,59.36,59.29,59.36,11670.0,43.0484,43.0992,43.0484,43.0992,11670.0
2016-03-03 12:15:00,59.36,59.36,59.3,59.33,22835.0,43.0992,43.0992,43.0556,43.0774,22835.0
2016-03-03 12:20:00,59.33,59.38,59.32,59.38,12437.0,43.0774,43.1137,43.0701,43.1137,12437.0
2016-03-03 12:25:00,59.38,59.39,59.3,59.31,12804.0,43.1137,43.121,43.0556,43.0629,12804.0
2016-03-03 12:30:00,59.31,59.36,59.3,59.32,10792.0,43.0629,43.0992,43.0556,43.0701,10792.0
2016-03-03 12:35:00,59.32,59.37,59.31,59.37,16147.0,43.0701,43.1065,43.0629,43.1065,16147.0
2016-03-03 12:40:00,59.37,59.37,59.28,59.29,22951.0,43.1065,43.1065,43.0411,43.0484,22951.0
2016-03-03 12:45:00,59.28,59.32,59.27,59.27,10370.0,43.0411,43.0701,43.0338,43.0338,10370.0
2016-03-03 12:50:00,59.28,59.3,59.27,59.3,11480.0,43.0411,43.0556,43.0338,43.0556,11480.0
2016-03-03 12:55:00,59.31,59.34,59.3,59.34,21445.0,43.0629,43.0847,43.0556,43.0847,21445.0
2016-03-03 13:00:00,59.34,59.38,59.33,59.37,10153.0,43.0847,43.1137,43.0774,43.1065,10153.0
2016-03-03 13:05:00,59.37,59.4,59.35,59.39,13417.0,43.1065,43.1282,43.0919,43.121,13417.0
2016-03-03 13:10:00,59.39,59.39,59.33,59.34,16837.0,43.121,43.121,43.0774,43.0847,16837.0
2016-03-03 13:15:00,59.34,59.37,59.33,59.37,10055.0,43.0847,43.1065,43.0774,43.1065,10055.0
2016-03-03 13:20:00,59.37,59.41,59.37,59.38,26448.0,43.1065,43.1355,43.1065,43.1137,26448.0
2016-03-03 13:25:00,59.39,59.39,59.35,59.38,13380.0,43.121,43.121,43.0919,43.1137,13380.0
2016-03-03 13:30:00,59.38,59.4,59.37,59.4,10850.0,43.1137,43.1282,43.1065,43.1282,10850.0
2016-03-03 13:35:00,59.41,59.43,59.4,59.41,14474.0,43.1355,43.15,43.1282,43.1355,14474.0
2016-03-03 13:40:00,59.42,59.43,59.36,59.38,13718.0,43.1428,43.15,43.0992,43.1137,13718.0
2016-03-03 13:45:00,59.39,59.47,59.39,59.43,18426.0,43.121,43.1791,43.121,43.15,18426.0
2016-03-03 13:50:00,59.43,59.45,59.42,59.43,14121.0,43.15,43.1645,43.1428,43.15,14121.0
2016-03-03 13:55:00,59.44,59.44,59.4,59.43,14734.0,43.1573,43.1573,43.1282,43.15,14734.0
2016-03-03 14:00:00,59.43,59.44,59.42,59.44,19873.0,43.15,43.1573,43.1428,43.1573,19873.0
2016-03-03 14:05:00,59.44,59.44,59.38,59.39,19335.0,43.1573,43.1573,43.1137,43.121,19335.0
2016-03-03 14:10:00,59.4,59.41,59.39,59.41,5814.0,43.1282,43.1355,43.121,43.1355,5814.0
2016-03-03 14:15:00,59.4,59.42,59.4,59.42,14849.0,43.1282,43.1428,43.1282,43.1428,14849.0
2016-03-03 14:20:00,59.43,59.51,59.43,59.49,28048.0,43.15,43.2081,43.15,43.1936,28048.0
2016-03-03 14:25:00,59.48,59.5,59.43,59.45,33446.0,43.1863,43.2008,43.15,43.1645,33446.0
2016-03-03 14:30:00,59.46,59.48,59.43,59.47,19297.0,43.1718,43.1863,43.15,43.1791,19297.0
2016-03-03 14:35:00,59.47,59.55,59.46,59.54,21370.0,43.1791,43.2371,43.1718,43.2299,21370.0
2016-03-03 14:40:00,59.55,59.61,59.54,59.61,12537.0,43.2371,43.2807,43.2299,43.2807,12537.0
2016-03-03 14:45:00,59.62,59.63,59.59,59.6,13280.0,43.288,43.2952,43.2662,43.2734,13280.0
2016-03-03 14:50:00,59.6,59.62,59.57,59.59,22049.0,43.2734,43.288,43.2517,43.2662,22049.0
2016-03-03 14:55:00,59.58,59.65,59.58,59.65,25867.0,43.2589,43.3097,43.2589,43.3097,25867.0
2016-03-03 15:00:00,59.65,59.71,59.64,59.66,18456.0,43.3097,43.3533,43.3025,43.317,18456.0
2016-03-03 15:05:00,59.66,59.66,59.62,59.65,24304.0,43.317,43.317,43.288,43.3097,24304.0
2016-03-03 15:10:00,59.65,59.65,59.6,59.62,17721.0,43.3097,43.3097,43.2734,43.288,17721.0
2016-03-03 15:15:00,59.61,59.66,59.59,59.66,39127.0,43.2807,43.317,43.2662,43.317,39127.0
2016-03-03 15:20:00,59.64,59.66,59.62,59.64,31979.0,43.3025,43.317,43.288,43.3025,31979.0
2016-03-03 15:25:00,59.64,59.74,59.64,59.73,28618.0,43.3025,43.3751,43.3025,43.3678,28618.0
2016-03-03 15:30:00,59.73,59.74,59.69,59.73,19571.0,43.3678,43.3751,43.3388,43.3678,19571.0
2016-03-03 15:35:00,59.74,59.76,59.73,59.73,33345.0,43.3751,43.3896,43.3678,43.3678,33345.0
2016-03-03 15:40:00,59.73,59.78,59.73,59.78,98939.0,43.3678,43.4041,43.3678,43.4041,98939.0
2016-03-03 15:45:00,59.77,59.82,59.77,59.8,85106.0,43.3969,43.4332,43.3969,43.4187,85106.0
2016-03-03 15:50:00,59.8,59.83,59.77,59.83,77470.0,43.4187,43.4404,43.3969,43.4404,77470.0
2016-03-03 15:55:00,59.83,59.84,59.78,59.79,193038.0,43.4404,43.4477,43.4041,43.4114,193038.0
2016-03-04 09:30:00,59.71,59.88,59.55,59.57,55033.0,43.3533,43.4767,43.2371,43.2517,55033.0
2016-03-04 09:35:00,59.57,59.62,59.55,59.56,27763.0,43.2517,43.288,43.2371,43.2444,27763.0
2016-03-04 09:40:00,59.57,59.75,59.56,59.74,13513.0,43.2517,43.3824,43.2444,43.3751,13513.0
2016-03-04 09:45:00,59.78,59.82,59.74,59.81,14779.0,43.4041,43.4332,43.3751,43.4259,14779.0
2016-03-04 09:50:00,59.8,59.8,59.7,59.71,22100.0,43.4187,43.4187,43.3461,43.3533,22100.0
2016-03-04 09:55:00,59.71,59.72,59.65,59.69,19151.0,43.3533,43.3606,43.3097,43.3388,19151.0
2016-03-04 10:00:00,59.69,59.81,59.68,59.8,18683.0,43.3388,43.4259,43.3315,43.4187,18683.0
2016-03-04 10:05:00,59.79,59.85,59.75,59.85,22094.0,43.4114,43.455,43.3824,43.455,22094.0
2016-03-04 10:10:00,59.86,59.94,59.83,59.93,21185.0,43.4622,43.5203,43.4404,43.513,21185.0
2016-03-04 10:15:00,59.94,59.95,59.89,59.91,23695.0,43.5203,43.5276,43.484,43.4985,23695.0
2016-03-04 10:20:00,59.92,59.95,59.9,59.93,17938.0,43.5058,43.5276,43.4913,43.513,17938.0
2016-03-04 10:25:00,59.91,59.99,59.91,59.98,97568.0,43.4985,43.5566,43.4985,43.5494,97568.0
2016-03-04 10:30:00,59.98,60.0,59.93,59.93,21685.0,43.5494,43.5639,43.513,43.513,21685.0
2016-03-04 10:35:00,59.94,59.98,59.93,59.95,34606.0,43.5203,43.5494,43.513,43.5276,34606.0
2016-03-04 10:40:00,59.95,59.99,59.93,59.99,14840.0,43.5276,43.5566,43.513,43.5566,14840.0
2016-03-04 10:45:00,59.99,60.02,59.98,60.0,39069.0,43.5566,43.5784,43.5494,43.5639,39069.0
2016-03-04 10:50:00,60.0,60.01,59.98,59.98,14914.0,43.5639,43.5711,43.5494,43.5494,14914.0
2016-03-04 10:55:00,59.98,60.0,59.93,59.97,19056.0,43.5494,43.5639,43.513,43.5421,19056.0
2016-03-04 11:00:00,59.98,60.0,59.92,59.95,15955.0,43.5494,43.5639,43.5058,43.5276,15955.0
2016-03-04 11:05:00,59.96,60.0,59.95,59.97,18995.0,43.5348,43.5639,43.5276,43.5421,18995.0
2016-03-04 11:10:00,59.98,59.98,59.93,59.97,13879.0,43.5494,43.5494,43.513,43.5421,13879.0
2016-03-04 11:15:00,59.96,59.99,59.95,59.99,16295.0,43.5348,43.5566,43.5276,43.5566,16295.0
2016-03-04 11:20:00,59.99,60.0,59.95,59.96,27031.0,43.5566,43.5639,43.5276,43.5348,27031.0
2016-03-04 11:25:00,59.96,59.96,59.84,59.85,16475.0,43.5348,43.5348,43.4477,43.455,16475.0
2016-03-04 11:30:00,59.85,59.92,59.85,59.88,9006.0,43.455,43.5058,43.455,43.4767,9006.0
2016-03-04 11:35:00,59.87,59.88,59.83,59.84,12113.0,43.4695,43.4767,43.4404,43.4477,12113.0
2016-03-04 11:40:00,59.84,59.87,59.79,59.86,29335.0,43.4477,43.4695,43.4114,43.4622,29335.0
2016-03-04 11:45:00,59.87,59.94,59.86,59.94,14369.0,43.4695,43.5203,43.4622,43.5203,14369.0
2016-03-04 11:50:00,59.93,59.95,59.9,59.92,20261.0,43.513,43.5276,43.4913,43.5058,20261.0
2016-03-04 11:55:00,59.92,59.94,59.89,59.89,30115.0,43.5058,43.5203,43.484,43.484,30115.0
2016-03-04 12:00:00,59.9,59.9,59.83,59.85,28030.0,43.4913,43.4913,43.4404,43.455,28030.0
2016-03-04 12:05:00,59.86,59.86,59.84,59.85,21978.0,43.4622,43.4622,43.4477,43.455,21978.0
2016-03-04 12:10:00,59.85,59.86,59.84,59.84,25920.0,43.455,43.4622,43.4477,43.4477,25920.0
2016-03-04 12:15:00,59.84,59.85,59.79,59.85,20976.0,43.4477,43.455,43.4114,43.455,20976.0
2016-03-04 12:20:00,59.85,59.86,59.81,59.82,19316.0,43.455,43.4622,43.4259,43.4332,19316.0
2016-03-04 12:25:00,59.83,59.86,59.82,59.85,22309.0,43.4404,43.4622,43.4332,43.455,22309.0
2016-03-04 12:30:00,59.86,59.86,59.82,59.84,24345.0,43.4622,43.4622,43.4332,43.4477,24345.0
2016-03-04 12:35:00,59.84,59.88,59.81,59.83,22632.0,43.4477,43.4767,43.4259,43.4404,22632.0
2016-03-04 12:40:00,59.83,59.87,59.82,59.85,10944.0,43.4404,43.4695,43.4332,43.455,10944.0
2016-03-04 12:45:00,59.85,59.89,59.84,59.89,10215.0,43.455,43.484,43.4477,43.484,10215.0
2016-03-04 12:50:00,59.88,59.94,59.88,59.94,28841.0,43.4767,43.5203,43.4767,43.5203,28841.0
2016-03-04 12:55:00,59.94,59.94,59.92,59.94,12307.0,43.5203,43.5203,43.5058,43.5203,12307.0
2016-03-04 13:00:00,59.94,60.0,59.94,59.99,15778.0,43.5203,43.5639,43.5203,43.5566,15778.0
2016-03-04 13:05:00,60.0,60.0,59.96,59.97,46088.0,43.5639,43.5639,43.5348,43.5421,46088.0
2016-03-04 13:10:00,59.96,59.97,59.94,59.96,12903.0,43.5348,43.5421,43.5203,43.5348,12903.0
2016-03-04 13:15:00,59.96,59.97,59.95,59.96,16327.0,43.5348,43.5421,43.5276,43.5348,16327.0
2016-03-04 13:20:00,59.96,59.96,59.88,59.89,33080.0,43.5348,43.5348,43.4767,43.484,33080.0
2016-03-04 13:25:00,59.88,59.9,59.87,59.9,43350.0,43.4767,43.4913,43.4695,43.4913,43350.0
2016-03-04 13:30:00,59.89,59.93,59.88,59.92,24075.0,43.484,43.513,43.4767,43.5058,24075.0
2016-03-04 13:35:00,59.92,59.97,59.92,59.95,21746.0,43.5058,43.5421,43.5058,43.5276,21746.0
2016-03-04 13:40:00,59.95,59.99,59.94,59.98,27661.0,43.5276,43.5566,43.5203,43.5494,27661.0
2016-03-04 13:45:00,59.99,60.01,59.95,59.96,26530.0,43.5566,43.5711,43.5276,43.5348,26530.0
2016-03-04 13:50:00,59.95,60.01,59.94,60.0,18326.0,43.5276,43.5711,43.5203,43.5639,18326.0
2016-03-04 13:55:00,59.99,60.02,59.99,60.01,14827.0,43.5566,43.5784,43.5566,43.5711,14827.0
2016-03-04 14:00:00,60.02,60.06,60.01,60.05,21106.0,43.5784,43.6074,43.5711,43.6002,21106.0
2016-03-04 14:05:00,60.05,60.15,60.05,60.15,85589.0,43.6002,43.6728,43.6002,43.6728,85589.0
2016-03-04 14:10:00,60.15,60.23,60.15,60.22,45184.0,43.6728,43.7309,43.6728,43.7236,45184.0
2016-03-04 14:15:00,60.22,60.23,60.2,60.2,30123.0,43.7236,43.7309,43.7091,43.7091,30123.0
2016-03-04 14:20:00,60.2,60.2,60.11,60.12,37247.0,43.7091,43.7091,43.6437,43.651,37247.0
2016-03-04 14:25:00,60.11,60.19,60.11,60.17,21153.0,43.6437,43.7018,43.6437,43.6873,21153.0
2016-03-04 14:30:00,60.17,60.18,60.14,60.14,17849.0,43.6873,43.6946,43.6655,43.6655,17849.0
2016-03-04 14:35:00,60.14,60.15,60.06,60.1,22613.0,43.6655,43.6728,43.6074,43.6365,22613.0
2016-03-04 14:40:00,60.09,60.11,60.09,60.1,19925.0,43.6292,43.6437,43.6292,43.6365,19925.0
2016-03-04 14:45:00,60.09,60.13,60.07,60.13,24815.0,43.6292,43.6583,43.6147,43.6583,24815.0
2016-03-04 14:50:00,60.12,60.15,60.09,60.1,28494.0,43.651,43.6728,43.6292,43.6365,28494.0
2016-03-04 14:55:00,60.08,60.09,60.04,60.06,39493.0,43.622,43.6292,43.5929,43.6074,39493.0
2016-03-04 15:00:00,60.07,60.07,60.0,60.0,25685.0,43.6147,43.6147,43.5639,43.5639,25685.0
2016-03-04 15:05:00,60.01,60.03,59.98,60.01,24158.0,43.5711,43.5857,43.5494,43.5711,24158.0
2016-03-04 15:10:00,60.02,60.04,59.98,59.99,24964.0,43.5784,43.5929,43.5494,43.5566,24964.0
2016-03-04 15:15:00,59.98,60.01,59.96,60.0,26386.0,43.5494,43.5711,43.5348,43.5639,26386.0
2016-03-04 15:20:00,60.0,60.02,59.97,60.0,40092.0,43.5639,43.5784,43.5421,43.5639,40092.0
2016-03-04 15:25:00,60.01,60.1,60.0,60.09,53660.0,43.5711,43.6365,43.5639,43.6292,53660.0
2016-03-04 15:30:00,60.09,60.16,60.08,60.16,46580.0,43.6292,43.68,43.622,43.68,46580.0
2016-03-04 15:35:00,60.14,60.15,60.12,60.14,42160.0,43.6655,43.6728,43.651,43.6655,42160.0
2016-03-04 15:40:00,60.13,60.19,60.11,60.18,69762.0,43.6583,43.7018,43.6437,43.6946,69762.0
2016-03-04 15:45:00,60.18,60.23,60.16,60.22,93149.0,43.6946,43.7309,43.68,43.7236,93149.0
2016-03-04 15:50:00,60.21,60.22,60.18,60.2,72745.0,43.7163,43.7236,43.6946,43.7091,72745.0
2016-03-04 15:55:00,60.21,60.24,60.16,60.2,107933.0,43.7163,43.7381,43.68,43.7091,107933.0
2016-03-07 09:30:00,59.8,59.98,59.74,59.78,38979.0,43.4187,43.5494,43.3751,43.4041,38979.0
2016-03-07 09:35:00,59.78,59.8,59.64,59.67,33257.0,43.4041,43.4187,43.3025,43.3243,33257.0
2016-03-07 09:40:00,59.68,59.69,59.54,59.56,31604.0,43.3315,43.3388,43.2299,43.2444,31604.0
2016-03-07 09:45:00,59.56,59.6,59.47,59.55,42660.0,43.2444,43.2734,43.1791,43.2371,42660.0
2016-03-07 09:50:00,59.55,59.69,59.55,59.69,21388.0,43.2371,43.3388,43.2371,43.3388,21388.0
2016-03-07 09:55:00,59.7,59.7,59.57,59.62,20838.0,43.3461,43.3461,43.2517,43.288,20838.0
2016-03-07 10:00:00,59.66,59.69,59.54,59.54,14527.0,43.317,43.3388,43.2299,43.2299,14527.0
2016-03-07 10:05:00,59.53,59.53,59.45,59.45,38377.0,43.2226,43.2226,43.1645,43.1645,38377.0
2016-03-07 10:10:00,59.45,59.53,59.41,59.47,44645.0,43.1645,43.2226,43.1355,43.1791,44645.0
2016-03-07 10:15:00,59.47,59.54,59.45,59.53,32231.0,43.1791,43.2299,43.1645,43.2226,32231.0
2016-03-07 10:20:00,59.53,59.54,59.45,59.46,32174.0,43.2226,43.2299,43.1645,43.1718,32174.0
2016-03-07 10:25:00,59.46,59.57,59.46,59.57,23648.0,43.1718,43.2517,43.1718,43.2517,23648.0
2016-03-07 10:30:00,59.57,59.61,59.5,59.5,20672.0,43.2517,43.2807,43.2008,43.2008,20672.0
2016-03-07 10:35:00,59.51,59.6,59.5,59.57,13666.0,43.2081,43.2734,43.2008,43.2517,13666.0
2016-03-07 10:40:00,59.57,59.66,59.57,59.64,18442.0,43.2517,43.317,43.2517,43.3025,18442.0
2016-03-07 10:45:00,59.64,59.64,59.58,59.59,15200.0,43.3025,43.3025,43.2589,43.2662,15200.0
2016-03-07 10:50:00,59.59,59.65,59.59,59.62,21814.0,43.2662,43.3097,43.2662,43.288,21814.0
2016-03-07 10:55:00,59.62,59.62,59.53,59.54,15853.0,43.288,43.288,43.2226,43.2299,15853.0
2016-03-07 11:00:00,59.54,59.57,59.5,59.5,12711.0,43.2299,43.2517,43.2008,43.2008,12711.0
2016-03-07 11:05:00,59.5,59.54,59.48,59.52,30649.0,43.2008,43.2299,43.1863,43.2154,30649.0
2016-03-07 11:10:00,59.52,59.57,59.51,59.57,22638.0,43.2154,43.2517,43.2081,43.2517,22638.0
2016-03-07 11:15:00,59.58,59.61,59.57,59.6,16586.0,43.2589,43.2807,43.2517,43.2734,16586.0
2016-03-07 11:20:00,59.6,59.73,59.59,59.71,15243.0,43.2734,43.3678,43.2662,43.3533,15243.0
2016-03-07 11:25:00,59.72,59.72,59.64,59.69,25635.0,43.3606,43.3606,43.3025,43.3388,25635.0
2016-03-07 11:30:00,59.69,59.7,59.63,59.67,10300.0,43.3388,43.3461,43.2952,43.3243,10300.0
2016-03-07 11:35:00,59.67,59.81,59.66,59.76,14846.0,43.3243,43.4259,43.317,43.3896,14846.0
2016-03-07 11:40:00,59.76,59.88,59.75,59.86,14111.0,43.3896,43.4767,43.3824,43.4622,14111.0
2016-03-07 11:45:00,59.85,59.88,59.76,59.78,20102.0,43.455,43.4767,43.3896,43.4041,20102.0
2016-03-07 11:50:00,59.78,59.78,59.72,59.72,19678.0,43.4041,43.4041,43.3606,43.3606,19678.0
2016-03-07 11:55:00,59.73,59.73,59.66,59.68,18976.0,43.3678,43.3678,43.317,43.3315,18976.0
2016-03-07 12:00:00,59.69,59.73,59.67,59.67,16481.0,43.3388,43.3678,43.3243,43.3243,16481.0
2016-03-07 12:05:00,59.66,59.7,59.65,59.7,16302.0,43.317,43.3461,43.3097,43.3461,16302.0
2016-03-07 12:10:00,59.69,59.72,59.62,59.66,24269.0,43.3388,43.3606,43.288,43.317,24269.0
2016-03-07 12:15:00,59.66,59.7,59.66,59.69,15523.0,43.317,43.3461,43.317,43.3388,15523.0
2016-03-07 12:20:00,59.68,59.69,59.65,59.66,13355.0,43.3315,43.3388,43.3097,43.317,13355.0
2016-03-07 12:25:00,59.66,59.68,59.65,59.67,9627.0,43.317,43.3315,43.3097,43.3243,9627.0
2016-03-07 12:30:00,59.66,59.76,59.66,59.76,15016.0,43.317,43.3896,43.317,43.3896,15016.0
2016-03-07 12:35:00,59.75,59.78,59.73,59.78,17722.0,43.3824,43.4041,43.3678,43.4041,17722.0
2016-03-07 12:40:00,59.79,59.83,59.78,59.83,17369.0,43.4114,43.4404,43.4041,43.4404,17369.0
2016-03-07 12:45:00,59.84,59.86,59.82,59.85,17581.0,43.4477,43.4622,43.4332,43.455,17581.0
2016-03-07 12:50:00,59.84,59.87,59.84,59.86,14959.0,43.4477,43.4695,43.4477,43.4622,14959.0
2016-03-07 12:55:00,59.86,59.9,59.85,59.88,9854.0,43.4622,43.4913,43.455,43.4767,9854.0
2016-03-07 13:00:00,59.89,59.92,59.88,59.92,12438.0,43.484,43.5058,43.4767,43.5058,12438.0
2016-03-07 13:05:00,59.91,59.97,59.89,59.96,43628.0,43.4985,43.5421,43.484,43.5348,43628.0
2016-03-07 13:10:00,59.97,60.0,59.92,59.92,17474.0,43.5421,43.5639,43.5058,43.5058,17474.0
2016-03-07 13:15:00,59.92,59.93,59.88,59.9,15666.0,43.5058,43.513,43.4767,43.4913,15666.0
2016-03-07 13:20:00,59.9,59.91,59.79,59.8,11778.0,43.4913,43.4985,43.4114,43.4187,11778.0
2016-03-07 13:25:00,59.8,59.84,59.79,59.79,38761.0,43.4187,43.4477,43.4114,43.4114,38761.0
2016-03-07 13:30:00,59.8,59.8,59.72,59.74,15170.0,43.4187,43.4187,43.3606,43.3751,15170.0
2016-03-07 13:35:00,59.75,59.78,59.7,59.77,11714.0,43.3824,43.4041,43.3461,43.3969,11714.0
2016-03-07 13:40:00,59.77,59.77,59.73,59.75,15938.0,43.3969,43.3969,43.3678,43.3824,15938.0
2016-03-07 13:45:00,59.75,59.75,59.67,59.69,20023.0,43.3824,43.3824,43.3243,43.3388,20023.0
2016-03-07 13:50:00,59.69,59.73,59.66,59.67,30586.0,43.3388,43.3678,43.317,43.3243,30586.0
2016-03-07 13:55:00,59.68,59.73,59.66,59.72,11662.0,43.3315,43.3678,43.317,43.3606,11662.0
2016-03-07 14:00:00,59.73,59.74,59.67,59.67,15999.0,43.3678,43.3751,43.3243,43.3243,15999.0
2016-03-07 14:05:00,59.67,59.7,59.66,59.69,21015.0,43.3243,43.3461,43.317,43.3388,21015.0
2016-03-07 14:10:00,59.69,59.71,59.65,59.66,13878.0,43.3388,43.3533,43.3097,43.317,13878.0
2016-03-07 14:15:00,59.65,59.65,59.58,59.58,22039.0,43.3097,43.3097,43.2589,43.2589,22039.0
2016-03-07 14:20:00,59.58,59.65,59.57,59.62,33789.0,43.2589,43.3097,43.2517,43.288,33789.0
2016-03-07 14:25:00,59.62,59.64,59.59,59.64,33217.0,43.288,43.3025,43.2662,43.3025,33217.0
2016-03-07 14:30:00,59.63,59.68,59.63,59.64,29322.0,43.2952,43.3315,43.2952,43.3025,29322.0
2016-03-07 14:35:00,59.63,59.65,59.62,59.64,20761.0,43.2952,43.3097,43.288,43.3025,20761.0
2016-03-07 14:40:00,59.65,59.67,59.63,59.67,19684.0,43.3097,43.3243,43.2952,43.3243,19684.0
2016-03-07 14:45:00,59.66,59.75,59.66,59.74,21748.0,43.317,43.3824,43.317,43.3751,21748.0
2016-03-07 14:50:00,59.74,59.75,59.72,59.74,15567.0,43.3751,43.3824,43.3606,43.3751,15567.0
2016-03-07 14:55:00,59.73,59.74,59.69,59.73,11505.0,43.3678,43.3751,43.3388,43.3678,11505.0
2016-03-07 15:00:00,59.71,59.72,59.6,59.6,14588.0,43.3533,43.3606,43.2734,43.2734,14588.0
2016-03-07 15:05:00,59.59,59.64,59.57,59.64,20810.0,43.2662,43.3025,43.2517,43.3025,20810.0
2016-03-07 15:10:00,59.62,59.64,59.6,59.62,22398.0,43.288,43.3025,43.2734,43.288,22398.0
2016-03-07 15:15:00,59.61,59.64,59.6,59.62,28148.0,43.2807,43.3025,43.2734,43.288,28148.0
2016-03-07 15:20:00,59.62,59.62,59.56,59.6,25600.0,43.288,43.288,43.2444,43.2734,25600.0
2016-03-07 15:25:00,59.61,59.63,59.6,59.6,22963.0,43.2807,43.2952,43.2734,43.2734,22963.0
2016-03-07 15:30:00,59.61,59.62,59.58,59.6,30642.0,43.2807,43.288,43.2589,43.2734,30642.0
2016-03-07 15:35:00,59.61,59.66,59.6,59.64,27903.0,43.2807,43.317,43.2734,43.3025,27903.0
2016-03-07 15:40:00,59.65,59.65,59.55,59.55,46031.0,43.3097,43.3097,43.2371,43.2371,46031.0
2016-03-07 15:45:00,59.55,59.61,59.53,59.55,52790.0,43.2371,43.2807,43.2226,43.2371,52790.0
2016-03-07 15:50:00,59.55,59.58,59.53,59.54,61557.0,43.2371,43.2589,43.2226,43.2299,61557.0
2016-03-07 15:55:00,59.55,59.6,59.51,59.6,126588.0,43.2371,43.2734,43.2081,43.2734,126588.0
2016-03-08 09:30:00,59.33,59.36,59.25,59.33,29547.0,43.0774,43.0992,43.0193,43.0774,29547.0
2016-03-08 09:35:00,59.35,59.35,59.22,59.26,23188.0,43.0919,43.0919,42.9975,43.0266,23188.0
2016-03-08 09:40:00,59.25,59.47,59.24,59.43,20393.0,43.0193,43.1791,43.0121,43.15,20393.0
2016-03-08 09:45:00,59.4,59.47,59.4,59.45,11118.0,43.1282,43.1791,43.1282,43.1645,11118.0
2016-03-08 09:50:00,59.45,59.46,59.35,59.4,13899.0,43.1645,43.1718,43.0919,43.1282,13899.0
2016-03-08 09:55:00,59.4,59.47,59.37,59.47,67636.0,43.1282,43.1791,43.1065,43.1791,67636.0
2016-03-08 10:00:00,59.47,59.51,59.43,59.5,30378.0,43.1791,43.2081,43.15,43.2008,30378.0
2016-03-08 10:05:00,59.49,59.5,59.38,59.39,33439.0,43.1936,43.2008,43.1137,43.121,33439.0
2016-03-08 10:10:00,59.4,59.49,59.39,59.46,25104.0,43.1282,43.1936,43.121,43.1718,25104.0
2016-03-08 10:15:00,59.45,59.46,59.4,59.46,18942.0,43.1645,43.1718,43.1282,43.1718,18942.0
2016-03-08 10:20:00,59.45,59.5,59.43,59.45,20852.0,43.1645,43.2008,43.15,43.1645,20852.0
2016-03-08 10:25:00,59.45,59.52,59.43,59.52,21558.0,43.1645,43.2154,43.15,43.2154,21558.0
2016-03-08 10:30:00,59.51,59.57,59.5,59.54,23287.0,43.2081,43.2517,43.2008,43.2299,23287.0
2016-03-08 10:35:00,59.55,59.56,59.5,59.5,17426.0,43.2371,43.2444,43.2008,43.2008,17426.0
2016-03-08 10:40:00,59.5,59.5,59.43,59.47,19214.0,43.2008,43.2008,43.15,43.1791,19214.0
2016-03-08 10:45:00,59.46,59.47,59.43,59.46,26690.0,43.1718,43.1791,43.15,43.1718,26690.0
2016-03-08 10:50:00,59.47,59.57,59.46,59.54,22849.0,43.1791,43.2517,43.1718,43.2299,22849.0
2016-03-08 10:55:00,59.54,59.7,59.54,59.7,35616.0,43.2299,43.3461,43.2299,43.3461,35616.0
2016-03-08 11:00:00,59.7,59.7,59.59,59.59,24580.0,43.3461,43.3461,43.2662,43.2662,24580.0
2016-03-08 11:05:00,59.6,59.6,59.51,59.52,24446.0,43.2734,43.2734,43.2081,43.2154,24446.0
2016-03-08 11:10:00,59.52,59.62,59.51,59.6,44110.0,43.2154,43.288,43.2081,43.2734,44110.0
2016-03-08 11:15:00,59.6,59.64,59.56,59.6,30448.0,43.2734,43.3025,43.2444,43.2734,30448.0
2016-03-08 11:20:00,59.59,59.64,59.51,59.56,24737.0,43.2662,43.3025,43.2081,43.2444,24737.0
2016-03-08 11:25:00,59.56,59.67,59.56,59.66,25868.0,43.2444,43.3243,43.2444,43.317,25868.0
2016-03-08 11:30:00,59.66,59.75,59.66,59.69,20835.0,43.317,43.3824,43.317,43.3388,20835.0
2016-03-08 11:35:00,59.7,59.77,59.68,59.77,27031.0,43.3461,43.3969,43.3315,43.3969,27031.0
2016-03-08 11:40:00,59.77,59.86,59.75,59.85,59276.0,43.3969,43.4622,43.3824,43.455,59276.0
2016-03-08 11:45:00,59.85,59.91,59.85,59.89,30085.0,43.455,43.4985,43.455,43.484,30085.0
2016-03-08 11:50:00,59.89,59.94,59.89,59.9,24328.0,43.484,43.5203,43.484,43.4913,24328.0
2016-03-08 11:55:00,59.9,59.91,59.88,59.89,16846.0,43.4913,43.4985,43.4767,43.484,16846.0
2016-03-08 12:00:00,59.9,59.91,59.87,59.89,12615.0,43.4913,43.4985,43.4695,43.484,12615.0
2016-03-08 12:05:00,59.88,59.94,59.87,59.92,18412.0,43.4767,43.5203,43.4695,43.5058,18412.0
2016-03-08 12:10:00,59.93,59.98,59.91,59.97,34240.0,43.513,43.5494,43.4985,43.5421,34240.0
2016-03-08 12:15:00,59.97,60.0,59.94,59.97,43959.0,43.5421,43.5639,43.5203,43.5421,43959.0
2016-03-08 12:20:00,59.96,59.98,59.95,59.98,15765.0,43.5348,43.5494,43.5276,43.5494,15765.0
2016-03-08 12:25:00,59.97,59.99,59.93,59.94,41170.0,43.5421,43.5566,43.513,43.5203,41170.0
2016-03-08 12:30:00,59.94,59.94,59.86,59.87,18412.0,43.5203,43.5203,43.4622,43.4695,18412.0
2016-03-08 12:35:00,59.86,59.88,59.85,59.88,34493.0,43.4622,43.4767,43.455,43.4767,34493.0
2016-03-08 12:40:00,59.87,59.87,59.84,59.85,20383.0,43.4695,43.4695,43.4477,43.455,20383.0
2016-03-08 12:45:00,59.84,59.84,59.77,59.78,103428.0,43.4477,43.4477,43.3969,43.4041,103428.0
2016-03-08 12:50:00,59.78,59.86,59.77,59.84,28730.0,43.4041,43.4622,43.3969,43.4477,28730.0
2016-03-08 12:55:00,59.84,59.89,59.83,59.88,15834.0,43.4477,43.484,43.4404,43.4767,15834.0
2016-03-08 13:00:00,59.88,59.92,59.88,59.91,15078.0,43.4767,43.5058,43.4767,43.4985,15078.0
2016-03-08 13:05:00,59.91,59.94,59.9,59.93,13189.0,43.4985,43.5203,43.4913,43.513,13189.0
2016-03-08 13:10:00,59.94,59.95,59.9,59.92,45941.0,43.5203,43.5276,43.4913,43.5058,45941.0
2016-03-08 13:15:00,59.92,59.94,59.91,59.94,17211.0,43.5058,43.5203,43.4985,43.5203,17211.0
2016-03-08 13:20:00,59.93,59.97,59.91,59.95,16184.0,43.513,43.5421,43.4985,43.5276,16184.0
2016-03-08 13:25:00,59.94,59.99,59.92,59.98,63341.0,43.5203,43.5566,43.5058,43.5494,63341.0
2016-03-08 13:30:00,59.98,60.07,59.98,60.05,89713.0,43.5494,43.6147,43.5494,43.6002,89713.0
2016-03-08 13:35:00,60.04,60.07,59.98,59.98,15089.0,43.5929,43.6147,43.5494,43.5494,15089.0
2016-03-08 13:40:00,59.99,60.0,59.95,59.97,16880.0,43.5566,43.5639,43.5276,43.5421,16880.0
2016-03-08 13:45:00,59.98,60.0,59.94,59.95,20551.0,43.5494,43.5639,43.5203,43.5276,20551.0
2016-03-08 13:50:00,59.95,59.98,59.94,59.95,49801.0,43.5276,43.5494,43.5203,43.5276,49801.0
2016-03-08 13:55:00,59.94,60.01,59.94,60.0,13987.0,43.5203,43.5711,43.5203,43.5639,13987.0
2016-03-08 14:00:00,60.0,60.03,59.95,60.0,34885.0,43.5639,43.5857,43.5276,43.5639,34885.0
2016-03-08 14:05:00,60.01,60.07,60.0,60.07,19429.0,43.5711,43.6147,43.5639,43.6147,19429.0
2016-03-08 14:10:00,60.07,60.1,60.0,60.02,23985.0,43.6147,43.6365,43.5639,43.5784,23985.0
2016-03-08 14:15:00,60.01,60.01,59.96,59.98,10921.0,43.5711,43.5711,43.5348,43.5494,10921.0
2016-03-08 14:20:00,59.98,60.0,59.91,59.91,28893.0,43.5494,43.5639,43.4985,43.4985,28893.0
2016-03-08 14:25:00,59.9,59.93,59.9,59.91,33274.0,43.4913,43.513,43.4913,43.4985,33274.0
2016-03-08 14:30:00,59.92,59.93,59.88,59.92,56962.0,43.5058,43.513,43.4767,43.5058,56962.0
2016-03-08 14:35:00,59.92,59.92,59.89,59.92,33972.0,43.5058,43.5058,43.484,43.5058,33972.0
2016-03-08 14:40:00,59.92,59.96,59.91,59.93,29380.0,43.5058,43.5348,43.4985,43.513,29380.0
2016-03-08 14:45:00,59.93,59.94,59.9,59.92,20369.0,43.513,43.5203,43.4913,43.5058,20369.0
2016-03-08 14:50:00,59.92,59.97,59.89,59.96,31651.0,43.5058,43.5421,43.484,43.5348,31651.0
2016-03-08 14:55:00,59.95,59.96,59.91,59.91,21712.0,43.5276,43.5348,43.4985,43.4985,21712.0
2016-03-08 15:00:00,59.91,59.91,59.81,59.83,22999.0,43.4985,43.4985,43.4259,43.4404,22999.0
2016-03-08 15:05:00,59.83,59.84,59.79,59.8,28811.0,43.4404,43.4477,43.4114,43.4187,28811.0
2016-03-08 15:10:00,59.8,59.83,59.77,59.8,36380.0,43.4187,43.4404,43.3969,43.4187,36380.0
2016-03-08 15:15:00,59.81,59.82,59.76,59.78,24156.0,43.4259,43.4332,43.3896,43.4041,24156.0
2016-03-08 15:20:00,59.77,59.83,59.75,59.82,25556.0,43.3969,43.4404,43.3824,43.4332,25556.0
2016-03-08 15:25:00,59.83,59.86,59.8,59.8,28665.0,43.4404,43.4622,43.4187,43.4187,28665.0
2016-03-08 15:30:00,59.8,59.83,59.78,59.83,38205.0,43.4187,43.4404,43.4041,43.4404,38205.0
2016-03-08 15:35:00,59.83,59.86,59.79,59.8,31578.0,43.4404,43.4622,43.4114,43.4187,31578.0
2016-03-08 15:40:00,59.79,59.9,59.77,59.89,52890.0,43.4114,43.4913,43.3969,43.484,52890.0
2016-03-08 15:45:00,59.89,59.95,59.88,59.95,76615.0,43.484,43.5276,43.4767,43.5276,76615.0
2016-03-08 15:50:00,59.94,59.95,59.9,59.91,76247.0,43.5203,43.5276,43.4913,43.4985,76247.0
2016-03-08 15:55:00,59.91,59.97,59.9,59.94,213544.0,43.4985,43.5421,43.4913,43.5203,213544.0
2016-03-09 09:30:00,60.11,60.2,60.03,60.08,42897.0,43.6437,43.7091,43.5857,43.622,42897.0
2016-03-09 09:35:00,60.09,60.3,60.07,60.3,76273.0,43.6292,43.7817,43.6147,43.7817,76273.0
2016-03-09 09:40:00,60.29,60.48,60.28,60.46,44318.0,43.7744,43.9124,43.7672,43.8979,44318.0
2016-03-09 09:45:00,60.46,60.68,60.46,60.63,124945.0,43.8979,44.0576,43.8979,44.0213,124945.0
2016-03-09 09:50:00,60.65,60.88,60.63,60.88,59162.0,44.0358,44.2028,44.0213,44.2028,59162.0
2016-03-09 09:55:00,60.87,60.92,60.82,60.86,55217.0,44.1955,44.2319,44.1592,44.1883,55217.0
2016-03-09 10:00:00,60.84,60.85,60.68,60.74,53542.0,44.1738,44.181,44.0576,44.1012,53542.0
2016-03-09 10:05:00,60.73,60.82,60.65,60.65,31646.0,44.0939,44.1592,44.0358,44.0358,31646.0
2016-03-09 10:10:00,60.66,60.73,60.65,60.73,24527.0,44.0431,44.0939,44.0358,44.0939,24527.0
2016-03-09 10:15:00,60.73,60.74,60.6,60.65,40076.0,44.0939,44.1012,43.9995,44.0358,40076.0
2016-03-09 10:20:00,60.66,60.69,60.63,60.69,30900.0,44.0431,44.0649,44.0213,44.0649,30900.0
2016-03-09 10:25:00,60.69,60.73,60.65,60.69,25412.0,44.0649,44.0939,44.0358,44.0649,25412.0
2016-03-09 10:30:00,60.7,60.71,60.59,60.67,41279.0,44.0721,44.0794,43.9922,44.0503,41279.0
2016-03-09 10:35:00,60.68,60.7,60.62,60.65,37446.0,44.0576,44.0721,44.014,44.0358,37446.0
2016-03-09 10:40:00,60.65,60.65,60.5,60.5,26433.0,44.0358,44.0358,43.9269,43.9269,26433.0
2016-03-09 10:45:00,60.51,60.51,60.39,60.39,41056.0,43.9342,43.9342,43.847,43.847,41056.0
2016-03-09 10:50:00,60.38,60.38,60.22,60.29,44336.0,43.8398,43.8398,43.7236,43.7744,44336.0
2016-03-09 10:55:00,60.3,60.3,60.21,60.21,32110.0,43.7817,43.7817,43.7163,43.7163,32110.0
2016-03-09 11:00:00,60.21,60.23,60.12,60.12,24973.0,43.7163,43.7309,43.651,43.651,24973.0
2016-03-09 11:05:00,60.13,60.18,60.11,60.16,49839.0,43.6583,43.6946,43.6437,43.68,49839.0
2016-03-09 11:10:00,60.16,60.18,60.12,60.14,35910.0,43.68,43.6946,43.651,43.6655,35910.0
2016-03-09 11:15:00,60.15,60.31,60.15,60.31,34206.0,43.6728,43.789,43.6728,43.789,34206.0
2016-03-09 11:20:00,60.3,60.32,60.26,60.32,30956.0,43.7817,43.7962,43.7526,43.7962,30956.0
2016-03-09 11:25:00,60.31,60.4,60.31,60.35,30125.0,43.789,43.8543,43.789,43.818,30125.0
2016-03-09 11:30:00,60.35,60.37,60.28,60.29,29733.0,43.818,43.8325,43.7672,43.7744,29733.0
2016-03-09 11:35:00,60.3,60.43,60.3,60.42,27002.0,43.7817,43.8761,43.7817,43.8688,27002.0
2016-03-09 11:40:00,60.41,60.42,60.3,60.38,55917.0,43.8616,43.8688,43.7817,43.8398,55917.0
2016-03-09 11:45:00,60.38,60.38,60.3,60.3,26065.0,43.8398,43.8398,43.7817,43.7817,26065.0
2016-03-09 11:50:00,60.31,60.38,60.28,60.33,25504.0,43.789,43.8398,43.7672,43.8035,25504.0
2016-03-09 11:55:00,60.33,60.35,60.24,60.25,55719.0,43.8035,43.818,43.7381,43.7454,55719.0
2016-03-09 12:00:00,60.25,60.25,60.21,60.23,19413.0,43.7454,43.7454,43.7163,43.7309,19413.0
2016-03-09 12:05:00,60.23,60.24,60.17,60.19,13188.0,43.7309,43.7381,43.6873,43.7018,13188.0
2016-03-09 12:10:00,60.19,60.21,60.17,60.2,18136.0,43.7018,43.7163,43.6873,43.7091,18136.0
2016-03-09 12:15:00,60.2,60.22,60.18,60.21,18349.0,43.7091,43.7236,43.6946,43.7163,18349.0
2016-03-09 12:20:00,60.21,60.22,60.17,60.21,31079.0,43.7163,43.7236,43.6873,43.7163,31079.0
2016-03-09 12:25:00,60.21,60.22,60.18,60.19,10575.0,43.7163,43.7236,43.6946,43.7018,10575.0
2016-03-09 12:30:00,60.18,60.2,60.16,60.16,15302.0,43.6946,43.7091,43.68,43.68,15302.0
2016-03-09 12:35:00,60.17,60.28,60.17,60.25,18453.0,43.6873,43.7672,43.6873,43.7454,18453.0
2016-03-09 12:40:00,60.25,60.26,60.11,60.11,31239.0,43.7454,43.7526,43.6437,43.6437,31239.0
2016-03-09 12:45:00,60.12,60.12,60.07,60.07,20541.0,43.651,43.651,43.6147,43.6147,20541.0
2016-03-09 12:50:00,60.09,60.11,60.08,60.09,15032.0,43.6292,43.6437,43.622,43.6292,15032.0
2016-03-09 12:55:00,60.09,60.14,60.08,60.13,19178.0,43.6292,43.6655,43.622,43.6583,19178.0
2016-03-09 13:00:00,60.14,60.2,60.13,60.19,26597.0,43.6655,43.7091,43.6583,43.7018,26597.0
2016-03-09 13:05:00,60.19,60.21,60.18,60.18,20259.0,43.7018,43.7163,43.6946,43.6946,20259.0
2016-03-09 13:10:00,60.19,60.2,60.17,60.19,18411.0,43.7018,43.7091,43.6873,43.7018,18411.0
2016-03-09 13:15:00,60.19,60.23,60.18,60.21,15608.0,43.7018,43.7309,43.6946,43.7163,15608.0
2016-03-09 13:20:00,60.22,60.22,60.17,60.21,19006.0,43.7236,43.7236,43.6873,43.7163,19006.0
2016-03-09 13:25:00,60.2,60.24,60.19,60.23,21801.0,43.7091,43.7381,43.7018,43.7309,21801.0
2016-03-09 13:30:00,60.23,60.3,60.23,60.27,33960.0,43.7309,43.7817,43.7309,43.7599,33960.0
2016-03-09 13:35:00,60.28,60.28,60.25,60.26,20188.0,43.7672,43.7672,43.7454,43.7526,20188.0
2016-03-09 13:40:00,60.27,60.32,60.26,60.31,20347.0,43.7599,43.7962,43.7526,43.789,20347.0
2016-03-09 13:45:00,60.31,60.4,60.31,60.39,21020.0,43.789,43.8543,43.789,43.847,21020.0
2016-03-09 13:50:00,60.39,60.4,60.34,60.36,30140.0,43.847,43.8543,43.8107,43.8253,30140.0
2016-03-09 13:55:00,60.35,60.37,60.28,60.29,36929.0,43.818,43.8325,43.7672,43.7744,36929.0
2016-03-09 14:00:00,60.29,60.3,60.23,60.26,35245.0,43.7744,43.7817,43.7309,43.7526,35245.0
2016-03-09 14:05:00,60.26,60.3,60.25,60.29,23021.0,43.7526,43.7817,43.7454,43.7744,23021.0
2016-03-09 14:10:00,60.28,60.3,60.26,60.27,18068.0,43.7672,43.7817,43.7526,43.7599,18068.0
2016-03-09 14:15:00,60.27,60.35,60.27,60.35,12470.0,43.7599,43.818,43.7599,43.818,12470.0
2016-03-09 14:20:00,60.35,60.36,60.29,60.36,46692.0,43.818,43.8253,43.7744,43.8253,46692.0
2016-03-09 14:25:00,60.35,60.41,60.34,60.37,20836.0,43.818,43.8616,43.8107,43.8325,20836.0
2016-03-09 14:30:00,60.36,60.38,60.33,60.33,47513.0,43.8253,43.8398,43.8035,43.8035,47513.0
2016-03-09 14:35:00,60.34,60.4,60.33,60.38,22614.0,43.8107,43.8543,43.8035,43.8398,22614.0
2016-03-09 14:40:00,60.39,60.41,60.36,60.37,20677.0,43.847,43.8616,43.8253,43.8325,20677.0
2016-03-09 14:45:00,60.38,60.43,60.37,60.41,17418.0,43.8398,43.8761,43.8325,43.8616,17418.0
2016-03-09 14:50:00,60.41,60.48,60.41,60.43,29803.0,43.8616,43.9124,43.8616,43.8761,29803.0
2016-03-09 14:55:00,60.43,60.45,60.39,60.45,20184.0,43.8761,43.8906,43.847,43.8906,20184.0
2016-03-09 15:00:00,60.44,60.46,60.41,60.45,22196.0,43.8833,43.8979,43.8616,43.8906,22196.0
2016-03-09 15:05:00,60.45,60.45,60.36,60.37,28284.0,43.8906,43.8906,43.8253,43.8325,28284.0
2016-03-09 15:10:00,60.37,60.4,60.33,60.34,27965.0,43.8325,43.8543,43.8035,43.8107,27965.0
2016-03-09 15:15:00,60.34,60.42,60.33,60.42,23866.0,43.8107,43.8688,43.8035,43.8688,23866.0
2016-03-09 15:20:00,60.41,60.42,60.38,60.42,51127.0,43.8616,43.8688,43.8398,43.8688,51127.0
2016-03-09 15:25:00,60.41,60.49,60.41,60.47,30002.0,43.8616,43.9196,43.8616,43.9051,30002.0
2016-03-09 15:30:00,60.47,60.49,60.4,60.46,55627.0,43.9051,43.9196,43.8543,43.8979,55627.0
2016-03-09 15:35:00,60.46,60.51,60.43,60.47,37024.0,43.8979,43.9342,43.8761,43.9051,37024.0
2016-03-09 15:40:00,60.48,60.5,60.4,60.46,45833.0,43.9124,43.9269,43.8543,43.8979,45833.0
2016-03-09 15:45:00,60.46,60.49,60.42,60.43,59248.0,43.8979,43.9196,43.8688,43.8761,59248.0
2016-03-09 15:50:00,60.42,60.45,60.39,60.43,56023.0,43.8688,43.8906,43.847,43.8761,56023.0
2016-03-09 15:55:00,60.43,60.45,60.39,60.45,131200.0,43.8761,43.8906,43.847,43.8906,131200.0
2016-03-10 09:30:00,60.59,60.59,60.4,60.53,54276.0,43.9922,43.9922,43.8543,43.9487,54276.0
2016-03-10 09:35:00,60.54,60.62,60.4,60.58,32040.0,43.9559,44.014,43.8543,43.985,32040.0
2016-03-10 09:40:00,60.58,60.59,60.41,60.42,17796.0,43.985,43.9922,43.8616,43.8688,17796.0
2016-03-10 09:45:00,60.42,60.52,60.4,60.52,27221.0,43.8688,43.9414,43.8543,43.9414,27221.0
2016-03-10 09:50:00,60.52,60.56,60.47,60.51,11087.0,43.9414,43.9705,43.9051,43.9342,11087.0
2016-03-10 09:55:00,60.52,60.6,60.49,60.56,34259.0,43.9414,43.9995,43.9196,43.9705,34259.0
2016-03-10 10:00:00,60.56,60.71,60.55,60.67,20700.0,43.9705,44.0794,43.9632,44.0503,20700.0
2016-03-10 10:05:00,60.66,60.66,60.5,60.5,18933.0,44.0431,44.0431,43.9269,43.9269,18933.0
2016-03-10 10:10:00,60.5,60.55,60.47,60.52,9902.0,43.9269,43.9632,43.9051,43.9414,9902.0
2016-03-10 10:15:00,60.55,60.67,60.55,60.63,11956.0,43.9632,44.0503,43.9632,44.0213,11956.0
2016-03-10 10:20:00,60.63,60.74,60.6,60.65,14242.0,44.0213,44.1012,43.9995,44.0358,14242.0
2016-03-10 10:25:00,60.67,60.7,60.61,60.66,16986.0,44.0503,44.0721,44.0068,44.0431,16986.0
2016-03-10 10:30:00,60.65,60.65,60.47,60.47,24317.0,44.0358,44.0358,43.9051,43.9051,24317.0
2016-03-10 10:35:00,60.48,60.56,60.42,60.56,11170.0,43.9124,43.9705,43.8688,43.9705,11170.0
2016-03-10 10:40:00,60.56,60.61,60.48,60.61,12097.0,43.9705,44.0068,43.9124,44.0068,12097.0
2016-03-10 10:45:00,60.62,60.65,60.5,60.5,16217.0,44.014,44.0358,43.9269,43.9269,16217.0
2016-03-10 10:50:00,60.5,60.58,60.48,60.54,11291.0,43.9269,43.985,43.9124,43.9559,11291.0
2016-03-10 10:55:00,60.53,60.53,60.41,60.41,26983.0,43.9487,43.9487,43.8616,43.8616,26983.0
2016-03-10 11:00:00,60.44,60.44,60.28,60.33,12980.0,43.8833,43.8833,43.7672,43.8035,12980.0
2016-03-10 11:05:00,60.33,60.5,60.3,60.43,31426.0,43.8035,43.9269,43.7817,43.8761,31426.0
2016-03-10 11:10:00,60.4,60.46,60.36,60.42,23694.0,43.8543,43.8979,43.8253,43.8688,23694.0
2016-03-10 11:15:00,60.43,60.46,60.38,60.38,18274.0,43.8761,43.8979,43.8398,43.8398,18274.0
2016-03-10 11:20:00,60.37,60.38,60.27,60.28,28366.0,43.8325,43.8398,43.7599,43.7672,28366.0
2016-03-10 11:25:00,60.29,60.37,60.24,60.34,13565.0,43.7744,43.8325,43.7381,43.8107,13565.0
2016-03-10 11:30:00,60.34,60.36,60.2,60.26,77472.0,43.8107,43.8253,43.7091,43.7526,77472.0
2016-03-10 11:35:00,60.26,60.37,60.24,60.33,11416.0,43.7526,43.8325,43.7381,43.8035,11416.0
2016-03-10 11:40:00,60.31,60.33,60.25,60.25,17586.0,43.789,43.8035,43.7454,43.7454,17586.0
2016-03-10 11:45:00,60.25,60.34,60.25,60.3,12457.0,43.7454,43.8107,43.7454,43.7817,12457.0
2016-03-10 11:50:00,60.31,60.33,60.27,60.29,11144.0,43.789,43.8035,43.7599,43.7744,11144.0
2016-03-10 11:55:00,60.29,60.3,60.2,60.21,18471.0,43.7744,43.7817,43.7091,43.7163,18471.0
2016-03-10 12:00:00,60.2,60.26,60.19,60.21,16533.0,43.7091,43.7526,43.7018,43.7163,16533.0
2016-03-10 12:05:00,60.21,60.27,60.19,60.27,16679.0,43.7163,43.7599,43.7018,43.7599,16679.0
2016-03-10 12:10:00,60.28,60.28,60.25,60.25,11164.0,43.7672,43.7672,43.7454,43.7454,11164.0
2016-03-10 12:15:00,60.24,60.26,60.2,60.21,17038.0,43.7381,43.7526,43.7091,43.7163,17038.0
2016-03-10 12:20:00,60.21,60.22,60.1,60.12,13452.0,43.7163,43.7236,43.6365,43.651,13452.0
2016-03-10 12:25:00,60.12,60.24,60.12,60.23,29632.0,43.651,43.7381,43.651,43.7309,29632.0
2016-03-10 12:30:00,60.23,60.26,60.16,60.19,16462.0,43.7309,43.7526,43.68,43.7018,16462.0
2016-03-10 12:35:00,60.19,60.19,60.06,60.13,13408.0,43.7018,43.7018,43.6074,43.6583,13408.0
2016-03-10 12:40:00,60.14,60.18,60.09,60.09,15112.0,43.6655,43.6946,43.6292,43.6292,15112.0
2016-03-10 12:45:00,60.09,60.18,60.07,60.12,16880.0,43.6292,43.6946,43.6147,43.651,16880.0
2016-03-10 12:50:00,60.12,60.2,60.11,60.12,26929.0,43.651,43.7091,43.6437,43.651,26929.0
2016-03-10 12:55:00,60.12,60.18,60.09,60.12,37139.0,43.651,43.6946,43.6292,43.651,37139.0
2016-03-10 13:00:00,60.12,60.14,60.08,60.09,11225.0,43.651,43.6655,43.622,43.6292,11225.0
2016-03-10 13:05:00,60.08,60.11,60.04,60.07,10912.0,43.622,43.6437,43.5929,43.6147,10912.0
2016-03-10 13:10:00,60.06,60.11,60.05,60.1,28636.0,43.6074,43.6437,43.6002,43.6365,28636.0
2016-03-10 13:15:00,60.11,60.18,60.11,60.16,9228.0,43.6437,43.6946,43.6437,43.68,9228.0
2016-03-10 13:20:00,60.17,60.19,60.14,60.19,9559.0,43.6873,43.7018,43.6655,43.7018,9559.0
2016-03-10 13:25:00,60.19,60.24,60.19,60.23,11610.0,43.7018,43.7381,43.7018,43.7309,11610.0
2016-03-10 13:30:00,60.24,60.25,60.16,60.17,11508.0,43.7381,43.7454,43.68,43.6873,11508.0
2016-03-10 13:35:00,60.18,60.22,60.15,60.2,9976.0,43.6946,43.7236,43.6728,43.7091,9976.0
2016-03-10 13:40:00,60.2,60.21,60.16,60.21,18569.0,43.7091,43.7163,43.68,43.7163,18569.0
2016-03-10 13:45:00,60.22,60.22,60.17,60.2,25560.0,43.7236,43.7236,43.6873,43.7091,25560.0
2016-03-10 13:50:00,60.19,60.21,60.19,60.21,27508.0,43.7018,43.7163,43.7018,43.7163,27508.0
2016-03-10 13:55:00,60.21,60.25,60.18,60.18,15533.0,43.7163,43.7454,43.6946,43.6946,15533.0
2016-03-10 14:00:00,60.18,60.21,60.15,60.17,12781.0,43.6946,43.7163,43.6728,43.6873,12781.0
2016-03-10 14:05:00,60.17,60.19,60.12,60.13,53261.0,43.6873,43.7018,43.651,43.6583,53261.0
2016-03-10 14:10:00,60.13,60.18,60.12,60.18,14333.0,43.6583,43.6946,43.651,43.6946,14333.0
2016-03-10 14:15:00,60.19,60.24,60.17,60.19,19549.0,43.7018,43.7381,43.6873,43.7018,19549.0
2016-03-10 14:20:00,60.19,60.23,60.17,60.23,30775.0,43.7018,43.7309,43.6873,43.7309,30775.0
2016-03-10 14:25:00,60.22,60.31,60.21,60.28,49086.0,43.7236,43.789,43.7163,43.7672,49086.0
2016-03-10 14:30:00,60.29,60.32,60.24,60.24,33834.0,43.7744,43.7962,43.7381,43.7381,33834.0
2016-03-10 14:35:00,60.25,60.27,60.21,60.25,9135.0,43.7454,43.7599,43.7163,43.7454,9135.0
2016-03-10 14:40:00,60.26,60.28,60.22,60.27,45803.0,43.7526,43.7672,43.7236,43.7599,45803.0
2016-03-10 14:45:00,60.27,60.3,60.23,60.29,23122.0,43.7599,43.7817,43.7309,43.7744,23122.0
2016-03-10 14:50:00,60.29,60.34,60.29,60.32,15449.0,43.7744,43.8107,43.7744,43.7962,15449.0
2016-03-10 14:55:00,60.33,60.38,60.33,60.37,27320.0,43.8035,43.8398,43.8035,43.8325,27320.0
2016-03-10 15:00:00,60.36,60.39,60.28,60.3,26620.0,43.8253,43.847,43.7672,43.7817,26620.0
2016-03-10 15:05:00,60.3,60.35,60.3,60.34,14574.0,43.7817,43.818,43.7817,43.8107,14574.0
2016-03-10 15:10:00,60.36,60.37,60.27,60.34,21755.0,43.8253,43.8325,43.7599,43.8107,21755.0
2016-03-10 15:15:00,60.33,60.39,60.32,60.34,23220.0,43.8035,43.847,43.7962,43.8107,23220.0
2016-03-10 15:20:00,60.33,60.34,60.28,60.33,26598.0,43.8035,43.8107,43.7672,43.8035,26598.0
2016-03-10 15:25:00,60.34,60.47,60.32,60.4,99239.0,43.8107,43.9051,43.7962,43.8543,99239.0
2016-03-10 15:30:00,60.41,60.45,60.39,60.43,27846.0,43.8616,43.8906,43.847,43.8761,27846.0
2016-03-10 15:35:00,60.43,60.46,60.37,60.38,48577.0,43.8761,43.8979,43.8325,43.8398,48577.0
2016-03-10 15:40:00,60.39,60.43,60.36,60.4,34033.0,43.847,43.8761,43.8253,43.8543,34033.0
2016-03-10 15:45:00,60.4,60.47,60.39,60.43,41448.0,43.8543,43.9051,43.847,43.8761,41448.0
2016-03-10 15:50:00,60.42,60.49,60.4,60.48,58592.0,43.8688,43.9196,43.8543,43.9124,58592.0
2016-03-10 15:55:00,60.49,60.53,60.44,60.53,125510.0,43.9196,43.9487,43.8833,43.9487,125510.0
2016-03-11 09:30:00,60.89,60.94,60.79,60.86,53965.0,44.2101,44.2464,44.1375,44.1883,53965.0
2016-03-11 09:35:00,60.84,60.88,60.75,60.83,37227.0,44.1738,44.2028,44.1084,44.1665,37227.0
2016-03-11 09:40:00,60.85,60.92,60.8,60.9,24217.0,44.181,44.2319,44.1447,44.2173,24217.0
2016-03-11 09:45:00,60.91,60.92,60.85,60.91,18516.0,44.2246,44.2319,44.181,44.2246,18516.0
2016-03-11 09:50:00,60.91,60.92,60.73,60.79,39256.0,44.2246,44.2319,44.0939,44.1375,39256.0
2016-03-11 09:55:00,60.78,60.79,60.7,60.75,24131.0,44.1302,44.1375,44.0721,44.1084,24131.0
2016-03-11 10:00:00,60.76,60.86,60.74,60.8,21864.0,44.1157,44.1883,44.1012,44.1447,21864.0
2016-03-11 10:05:00,60.81,60.83,60.73,60.75,24368.0,44.152,44.1665,44.0939,44.1084,24368.0
2016-03-11 10:10:00,60.77,60.78,60.73,60.76,18301.0,44.1229,44.1302,44.0939,44.1157,18301.0
2016-03-11 10:15:00,60.76,60.84,60.75,60.84,20326.0,44.1157,44.1738,44.1084,44.1738,20326.0
2016-03-11 10:20:00,60.83,60.9,60.82,60.9,32623.0,44.1665,44.2173,44.1592,44.2173,32623.0
2016-03-11 10:25:00,60.89,60.9,60.84,60.88,22273.0,44.2101,44.2173,44.1738,44.2028,22273.0
2016-03-11 10:30:00,60.88,60.94,60.87,60.93,18596.0,44.2028,44.2464,44.1955,44.2391,18596.0
2016-03-11 10:35:00,60.93,61.02,60.93,61.02,60833.0,44.2391,44.3045,44.2391,44.3045,60833.0
2016-03-11 10:40:00,61.02,61.12,61.01,61.1,42900.0,44.3045,44.3771,44.2972,44.3625,42900.0
2016-03-11 10:45:00,61.1,61.16,61.07,61.13,32426.0,44.3625,44.4061,44.3408,44.3843,32426.0
2016-03-11 10:50:00,61.14,61.14,61.09,61.12,39550.0,44.3916,44.3916,44.3553,44.3771,39550.0
2016-03-11 10:55:00,61.12,61.14,61.1,61.11,27915.0,44.3771,44.3916,44.3625,44.3698,27915.0
2016-03-11 11:00:00,61.11,61.24,61.1,61.23,48567.0,44.3698,44.4642,44.3625,44.4569,48567.0
2016-03-11 11:05:00,61.23,61.23,61.2,61.22,28993.0,44.4569,44.4569,44.4351,44.4497,28993.0
2016-03-11 11:10:00,61.21,61.23,61.19,61.2,20798.0,44.4424,44.4569,44.4279,44.4351,20798.0
2016-03-11 11:15:00,61.2,61.24,61.2,61.23,52452.0,44.4351,44.4642,44.4351,44.4569,52452.0
2016-03-11 11:20:00,61.24,61.25,61.2,61.2,17508.0,44.4642,44.4715,44.4351,44.4351,17508.0
2016-03-11 11:25:00,61.21,61.24,61.2,61.23,22256.0,44.4424,44.4642,44.4351,44.4569,22256.0
2016-03-11 11:30:00,61.23,61.26,61.22,61.25,24784.0,44.4569,44.4787,44.4497,44.4715,24784.0
2016-03-11 11:35:00,61.24,61.25,61.11,61.12,31795.0,44.4642,44.4715,44.3698,44.3771,31795.0
2016-03-11 11:40:00,61.11,61.15,61.11,61.14,12725.0,44.3698,44.3988,44.3698,44.3916,12725.0
2016-03-11 11:45:00,61.15,61.15,60.96,60.96,48935.0,44.3988,44.3988,44.2609,44.2609,48935.0
2016-03-11 11:50:00,60.97,60.99,60.94,60.99,19737.0,44.2682,44.2827,44.2464,44.2827,19737.0
2016-03-11 11:55:00,60.99,61.04,60.99,61.03,24871.0,44.2827,44.319,44.2827,44.3117,24871.0
2016-03-11 12:00:00,61.03,61.09,61.01,61.08,18963.0,44.3117,44.3553,44.2972,44.348,18963.0
2016-03-11 12:05:00,61.07,61.08,61.05,61.05,15273.0,44.3408,44.348,44.3262,44.3262,15273.0
2016-03-11 12:10:00,61.05,61.05,61.02,61.04,13420.0,44.3262,44.3262,44.3045,44.319,13420.0
2016-03-11 12:15:00,61.04,61.08,61.02,61.08,21128.0,44.319,44.348,44.3045,44.348,21128.0
2016-03-11 12:20:00,61.07,61.09,61.03,61.03,12809.0,44.3408,44.3553,44.3117,44.3117,12809.0
2016-03-11 12:25:00,61.03,61.06,61.02,61.05,15490.0,44.3117,44.3335,44.3045,44.3262,15490.0
2016-03-11 12:30:00,61.05,61.06,61.03,61.03,14679.0,44.3262,44.3335,44.3117,44.3117,14679.0
2016-03-11 12:35:00,61.03,61.04,60.98,60.98,21199.0,44.3117,44.319,44.2754,44.2754,21199.0
2016-03-11 12:40:00,60.99,61.04,60.99,61.03,12162.0,44.2827,44.319,44.2827,44.3117,12162.0
2016-03-11 12:45:00,61.04,61.04,60.99,61.0,13281.0,44.319,44.319,44.2827,44.2899,13281.0
2016-03-11 12:50:00,61.0,61.02,60.98,61.01,14253.0,44.2899,44.3045,44.2754,44.2972,14253.0
2016-03-11 12:55:00,61.02,61.02,60.95,60.97,8962.0,44.3045,44.3045,44.2536,44.2682,8962.0
2016-03-11 13:00:00,60.97,60.98,60.91,60.93,18870.0,44.2682,44.2754,44.2246,44.2391,18870.0
2016-03-11 13:05:00,60.93,60.95,60.87,60.89,21220.0,44.2391,44.2536,44.1955,44.2101,21220.0
2016-03-11 13:10:00,60.89,60.9,60.88,60.9,9739.0,44.2101,44.2173,44.2028,44.2173,9739.0
2016-03-11 13:15:00,60.9,60.93,60.88,60.93,15877.0,44.2173,44.2391,44.2028,44.2391,15877.0
2016-03-11 13:20:00,60.92,60.93,60.82,60.84,23634.0,44.2319,44.2391,44.1592,44.1738,23634.0
2016-03-11 13:25:00,60.84,60.85,60.82,60.84,8464.0,44.1738,44.181,44.1592,44.1738,8464.0
2016-03-11 13:30:00,60.85,60.86,60.84,60.86,14094.0,44.181,44.1883,44.1738,44.1883,14094.0
2016-03-11 13:35:00,60.87,60.87,60.85,60.87,16038.0,44.1955,44.1955,44.181,44.1955,16038.0
2016-03-11 13:40:00,60.87,60.87,60.84,60.87,17654.0,44.1955,44.1955,44.1738,44.1955,17654.0
2016-03-11 13:45:00,60.87,60.87,60.84,60.87,21144.0,44.1955,44.1955,44.1738,44.1955,21144.0
2016-03-11 13:50:00,60.86,60.91,60.86,60.9,29263.0,44.1883,44.2246,44.1883,44.2173,29263.0
2016-03-11 13:55:00,60.89,60.99,60.89,60.97,22667.0,44.2101,44.2827,44.2101,44.2682,22667.0
2016-03-11 14:00:00,60.98,60.99,60.93,60.94,19979.0,44.2754,44.2827,44.2391,44.2464,19979.0
2016-03-11 14:05:00,60.95,60.97,60.9,60.9,21416.0,44.2536,44.2682,44.2173,44.2173,21416.0
2016-03-11 14:10:00,60.91,60.92,60.86,60.87,15509.0,44.2246,44.2319,44.1883,44.1955,15509.0
2016-03-11 14:15:00,60.87,60.88,60.83,60.84,14590.0,44.1955,44.2028,44.1665,44.1738,14590.0
2016-03-11 14:20:00,60.84,60.92,60.84,60.92,24009.0,44.1738,44.2319,44.1738,44.2319,24009.0
2016-03-11 14:25:00,60.92,60.93,60.9,60.91,23027.0,44.2319,44.2391,44.2173,44.2246,23027.0
2016-03-11 14:30:00,60.92,60.93,60.9,60.9,20663.0,44.2319,44.2391,44.2173,44.2173,20663.0
2016-03-11 14:35:00,60.91,60.91,60.87,60.87,19844.0,44.2246,44.2246,44.1955,44.1955,19844.0
2016-03-11 14:40:00,60.87,60.88,60.85,60.85,19081.0,44.1955,44.2028,44.181,44.181,19081.0
2016-03-11 14:45:00,60.86,60.92,60.83,60.91,51282.0,44.1883,44.2319,44.1665,44.2246,51282.0
2016-03-11 14:50:00,60.91,60.92,60.88,60.88,19945.0,44.2246,44.2319,44.2028,44.2028,19945.0
2016-03-11 14:55:00,60.89,60.89,60.8,60.8,25130.0,44.2101,44.2101,44.1447,44.1447,25130.0
2016-03-11 15:00:00,60.8,60.86,60.79,60.85,47209.0,44.1447,44.1883,44.1375,44.181,47209.0
2016-03-11 15:05:00,60.84,60.89,60.84,60.88,25697.0,44.1738,44.2101,44.1738,44.2028,25697.0
2016-03-11 15:10:00,60.89,60.91,60.87,60.88,30734.0,44.2101,44.2246,44.1955,44.2028,30734.0
2016-03-11 15:15:00,60.87,60.91,60.87,60.91,23472.0,44.1955,44.2246,44.1955,44.2246,23472.0
2016-03-11 15:20:00,60.91,60.98,60.9,60.97,32284.0,44.2246,44.2754,44.2173,44.2682,32284.0
2016-03-11 15:25:00,60.97,60.99,60.94,60.94,36241.0,44.2682,44.2827,44.2464,44.2464,36241.0
2016-03-11 15:30:00,60.95,60.95,60.9,60.92,48241.0,44.2536,44.2536,44.2173,44.2319,48241.0
2016-03-11 15:35:00,60.93,60.96,60.91,60.96,41885.0,44.2391,44.2609,44.2246,44.2609,41885.0
2016-03-11 15:40:00,60.96,61.05,60.94,61.04,58325.0,44.2609,44.3262,44.2464,44.319,58325.0
2016-03-11 15:45:00,61.05,61.08,61.03,61.07,68818.0,44.3262,44.348,44.3117,44.3408,68818.0
2016-03-11 15:50:00,61.06,61.1,61.06,61.1,59801.0,44.3335,44.3625,44.3335,44.3625,59801.0
2016-03-11 15:55:00,61.09,61.12,61.04,61.07,195097.0,44.3553,44.3771,44.319,44.3408,195097.0
2016-03-14 09:30:00,60.99,61.04,60.81,60.97,48016.0,44.2827,44.319,44.152,44.2682,48016.0
2016-03-14 09:35:00,60.95,60.95,60.84,60.89,17862.0,44.2536,44.2536,44.1738,44.2101,17862.0
2016-03-14 09:40:00,60.92,60.92,60.85,60.86,12001.0,44.2319,44.2319,44.181,44.1883,12001.0
2016-03-14 09:45:00,60.88,60.9,60.77,60.82,14930.0,44.2028,44.2173,44.1229,44.1592,14930.0
2016-03-14 09:50:00,60.82,60.93,60.82,60.91,13844.0,44.1592,44.2391,44.1592,44.2246,13844.0
2016-03-14 09:55:00,60.9,60.94,60.78,60.81,14964.0,44.2173,44.2464,44.1302,44.152,14964.0
2016-03-14 10:00:00,60.8,60.91,60.79,60.84,13735.0,44.1447,44.2246,44.1375,44.1738,13735.0
2016-03-14 10:05:00,60.84,60.9,60.83,60.89,13360.0,44.1738,44.2173,44.1665,44.2101,13360.0
2016-03-14 10:10:00,60.91,60.97,60.9,60.93,22007.0,44.2246,44.2682,44.2173,44.2391,22007.0
2016-03-14 10:15:00,60.94,61.03,60.93,60.99,17523.0,44.2464,44.3117,44.2391,44.2827,17523.0
2016-03-14 10:20:00,61.0,61.01,60.96,60.99,10466.0,44.2899,44.2972,44.2609,44.2827,10466.0
2016-03-14 10:25:00,61.0,61.0,60.92,60.95,13881.0,44.2899,44.2899,44.2319,44.2536,13881.0
2016-03-14 10:30:00,60.95,60.99,60.95,60.98,11491.0,44.2536,44.2827,44.2536,44.2754,11491.0
2016-03-14 10:35:00,60.97,60.98,60.92,60.96,8968.0,44.2682,44.2754,44.2319,44.2609,8968.0
2016-03-14 10:40:00,60.96,60.97,60.93,60.95,14063.0,44.2609,44.2682,44.2391,44.2536,14063.0
2016-03-14 10:45:00,60.95,61.02,60.95,61.0,16425.0,44.2536,44.3045,44.2536,44.2899,16425.0
2016-03-14 10:50:00,60.99,61.03,60.9,60.9,17102.0,44.2827,44.3117,44.2173,44.2173,17102.0
2016-03-14 10:55:00,60.91,60.94,60.9,60.93,15599.0,44.2246,44.2464,44.2173,44.2391,15599.0
2016-03-14 11:00:00,60.94,60.96,60.93,60.93,11721.0,44.2464,44.2609,44.2391,44.2391,11721.0
2016-03-14 11:05:00,60.93,60.93,60.9,60.92,18295.0,44.2391,44.2391,44.2173,44.2319,18295.0
2016-03-14 11:10:00,60.92,61.01,60.92,61.01,21517.0,44.2319,44.2972,44.2319,44.2972,21517.0
2016-03-14 11:15:00,61.01,61.04,60.97,60.97,11937.0,44.2972,44.319,44.2682,44.2682,11937.0
2016-03-14 11:20:00,60.97,61.04,60.97,61.03,6682.0,44.2682,44.319,44.2682,44.3117,6682.0
2016-03-14 11:25:00,61.03,61.05,61.01,61.03,10326.0,44.3117,44.3262,44.2972,44.3117,10326.0
2016-03-14 11:30:00,61.04,61.05,60.97,60.97,21554.0,44.319,44.3262,44.2682,44.2682,21554.0
2016-03-14 11:35:00,60.97,60.98,60.94,60.97,6591.0,44.2682,44.2754,44.2464,44.2682,6591.0
2016-03-14 11:40:00,60.97,60.98,60.92,60.93,7935.0,44.2682,44.2754,44.2319,44.2391,7935.0
2016-03-14 11:45:00,60.94,60.96,60.92,60.94,9685.0,44.2464,44.2609,44.2319,44.2464,9685.0
2016-03-14 11:50:00,60.95,60.96,60.91,60.92,9858.0,44.2536,44.2609,44.2246,44.2319,9858.0
2016-03-14 11:55:00,60.91,60.92,60.85,60.88,20339.0,44.2246,44.2319,44.181,44.2028,20339.0
2016-03-14 12:00:00,60.89,60.91,60.86,60.86,19049.0,44.2101,44.2246,44.1883,44.1883,19049.0
2016-03-14 12:05:00,60.87,60.88,60.86,60.87,7117.0,44.1955,44.2028,44.1883,44.1955,7117.0
2016-03-14 12:10:00,60.87,60.89,60.85,60.86,29256.0,44.1955,44.2101,44.181,44.1883,29256.0
2016-03-14 12:15:00,60.86,60.94,60.86,60.94,12511.0,44.1883,44.2464,44.1883,44.2464,12511.0
2016-03-14 12:20:00,60.95,60.96,60.93,60.93,9587.0,44.2536,44.2609,44.2391,44.2391,9587.0
2016-03-14 12:25:00,60.94,60.96,60.92,60.93,11156.0,44.2464,44.2609,44.2319,44.2391,11156.0
2016-03-14 12:30:00,60.93,60.97,60.91,60.96,13874.0,44.2391,44.2682,44.2246,44.2609,13874.0
2016-03-14 12:35:00,60.96,60.96,60.93,60.95,13644.0,44.2609,44.2609,44.2391,44.2536,13644.0
2016-03-14 12:40:00,60.95,60.96,60.94,60.94,11266.0,44.2536,44.2609,44.2464,44.2464,11266.0
2016-03-14 12:45:00,60.94,60.95,60.87,60.88,13895.0,44.2464,44.2536,44.1955,44.2028,13895.0
2016-03-14 12:50:00,60.87,60.89,60.87,60.87,6842.0,44.1955,44.2101,44.1955,44.1955,6842.0
2016-03-14 12:55:00,60.87,60.95,60.86,60.94,34831.0,44.1955,44.2536,44.1883,44.2464,34831.0
2016-03-14 13:00:00,60.94,60.95,60.88,60.88,13964.0,44.2464,44.2536,44.2028,44.2028,13964.0
2016-03-14 13:05:00,60.88,60.93,60.86,60.91,18127.0,44.2028,44.2391,44.1883,44.2246,18127.0
2016-03-14 13:10:00,60.91,60.93,60.89,60.89,9173.0,44.2246,44.2391,44.2101,44.2101,9173.0
2016-03-14 13:15:00,60.89,60.89,60.82,60.84,14771.0,44.2101,44.2101,44.1592,44.1738,14771.0
2016-03-14 13:20:00,60.84,60.85,60.81,60.83,15601.0,44.1738,44.181,44.152,44.1665,15601.0
2016-03-14 13:25:00,60.82,60.82,60.78,60.78,11987.0,44.1592,44.1592,44.1302,44.1302,11987.0
2016-03-14 13:30:00,60.78,60.82,60.77,60.79,10401.0,44.1302,44.1592,44.1229,44.1375,10401.0
2016-03-14 13:35:00,60.79,60.84,60.78,60.84,16065.0,44.1375,44.1738,44.1302,44.1738,16065.0
2016-03-14 13:40:00,60.84,60.89,60.82,60.83,16436.0,44.1738,44.2101,44.1592,44.1665,16436.0
2016-03-14 13:45:00,60.83,60.84,60.8,60.8,8210.0,44.1665,44.1738,44.1447,44.1447,8210.0
2016-03-14 13:50:00,60.8,60.82,60.77,60.79,12798.0,44.1447,44.1592,44.1229,44.1375,12798.0
2016-03-14 13:55:00,60.78,60.79,60.73,60.74,10866.0,44.1302,44.1375,44.0939,44.1012,10866.0
2016-03-14 14:00:00,60.74,60.77,60.73,60.76,11173.0,44.1012,44.1229,44.0939,44.1157,11173.0
2016-03-14 14:05:00,60.76,60.78,60.74,60.77,22158.0,44.1157,44.1302,44.1012,44.1229,22158.0
2016-03-14 14:10:00,60.77,60.78,60.71,60.71,10920.0,44.1229,44.1302,44.0794,44.0794,10920.0
2016-03-14 14:15:00,60.71,60.72,60.7,60.71,13228.0,44.0794,44.0866,44.0721,44.0794,13228.0
2016-03-14 14:20:00,60.71,60.74,60.7,60.74,22645.0,44.0794,44.1012,44.0721,44.1012,22645.0
2016-03-14 14:25:00,60.73,60.79,60.72,60.79,11902.0,44.0939,44.1375,44.0866,44.1375,11902.0
2016-03-14 14:30:00,60.79,60.8,60.78,60.8,9774.0,44.1375,44.1447,44.1302,44.1447,9774.0
2016-03-14 14:35:00,60.8,60.8,60.75,60.77,19676.0,44.1447,44.1447,44.1084,44.1229,19676.0
2016-03-14 14:40:00,60.78,60.82,60.77,60.8,18264.0,44.1302,44.1592,44.1229,44.1447,18264.0
2016-03-14 14:45:00,60.8,60.87,60.8,60.87,15481.0,44.1447,44.1955,44.1447,44.1955,15481.0
2016-03-14 14:50:00,60.87,60.87,60.82,60.83,16779.0,44.1955,44.1955,44.1592,44.1665,16779.0
2016-03-14 14:55:00,60.83,60.86,60.82,60.84,16092.0,44.1665,44.1883,44.1592,44.1738,16092.0
2016-03-14 15:00:00,60.85,60.9,60.84,60.9,15378.0,44.181,44.2173,44.1738,44.2173,15378.0
2016-03-14 15:05:00,60.9,60.93,60.89,60.93,16758.0,44.2173,44.2391,44.2101,44.2391,16758.0
2016-03-14 15:10:00,60.93,60.96,60.93,60.95,22544.0,44.2391,44.2609,44.2391,44.2536,22544.0
2016-03-14 15:15:00,60.95,60.96,60.93,60.93,24285.0,44.2536,44.2609,44.2391,44.2391,24285.0
2016-03-14 15:20:00,60.92,60.94,60.92,60.94,9210.0,44.2319,44.2464,44.2319,44.2464,9210.0
2016-03-14 15:25:00,60.94,60.97,60.93,60.96,32492.0,44.2464,44.2682,44.2391,44.2609,32492.0
2016-03-14 15:30:00,60.95,60.96,60.92,60.92,40107.0,44.2536,44.2609,44.2319,44.2319,40107.0
2016-03-14 15:35:00,60.92,61.0,60.92,60.99,21406.0,44.2319,44.2899,44.2319,44.2827,21406.0
2016-03-14 15:40:00,60.98,61.01,60.98,61.01,26201.0,44.2754,44.2972,44.2754,44.2972,26201.0
2016-03-14 15:45:00,61.0,61.07,61.0,61.05,61251.0,44.2899,44.3408,44.2899,44.3262,61251.0
2016-03-14 15:50:00,61.05,61.05,60.95,60.95,60253.0,44.3262,44.3262,44.2536,44.2536,60253.0
2016-03-14 15:55:00,60.96,60.98,60.89,60.89,103550.0,44.2609,44.2754,44.2101,44.2101,103550.0
2016-03-15 09:30:00,60.64,60.81,60.29,60.64,81827.0,44.0286,44.152,43.7744,44.0286,81827.0
2016-03-15 09:35:00,60.65,60.84,60.64,60.81,21980.0,44.0358,44.1738,44.0286,44.152,21980.0
2016-03-15 09:40:00,60.84,60.9,60.77,60.88,9614.0,44.1738,44.2173,44.1229,44.2028,9614.0
2016-03-15 09:45:00,60.9,60.94,60.85,60.87,14319.0,44.2173,44.2464,44.181,44.1955,14319.0
2016-03-15 09:50:00,60.89,60.98,60.87,60.93,24644.0,44.2101,44.2754,44.1955,44.2391,24644.0
2016-03-15 09:55:00,60.92,60.94,60.87,60.93,23626.0,44.2319,44.2464,44.1955,44.2391,23626.0
2016-03-15 10:00:00,60.93,61.03,60.91,61.0,28541.0,44.2391,44.3117,44.2246,44.2899,28541.0
2016-03-15 10:05:00,61.01,61.08,60.98,61.08,23604.0,44.2972,44.348,44.2754,44.348,23604.0
2016-03-15 10:10:00,61.08,61.11,60.99,61.01,20668.0,44.348,44.3698,44.2827,44.2972,20668.0
2016-03-15 10:15:00,61.01,61.02,60.95,61.0,19621.0,44.2972,44.3045,44.2536,44.2899,19621.0
2016-03-15 10:20:00,61.01,61.02,60.96,61.02,23653.0,44.2972,44.3045,44.2609,44.3045,23653.0
2016-03-15 10:25:00,61.03,61.13,61.02,61.08,15007.0,44.3117,44.3843,44.3045,44.348,15007.0
2016-03-15 10:30:00,61.08,61.16,61.07,61.11,15964.0,44.348,44.4061,44.3408,44.3698,15964.0
2016-03-15 10:35:00,61.12,61.15,61.09,61.12,15286.0,44.3771,44.3988,44.3553,44.3771,15286.0
2016-03-15 10:40:00,61.13,61.15,61.09,61.1,11382.0,44.3843,44.3988,44.3553,44.3625,11382.0
2016-03-15 10:45:00,61.11,61.15,61.1,61.11,19573.0,44.3698,44.3988,44.3625,44.3698,19573.0
2016-03-15 10:50:00,61.12,61.15,61.09,61.1,21049.0,44.3771,44.3988,44.3553,44.3625,21049.0
2016-03-15 10:55:00,61.11,61.25,61.11,61.25,17115.0,44.3698,44.4715,44.3698,44.4715,17115.0
2016-03-15 11:00:00,61.24,61.27,61.22,61.27,13648.0,44.4642,44.486,44.4497,44.486,13648.0
2016-03-15 11:05:00,61.27,61.29,61.25,61.29,21586.0,44.486,44.5005,44.4715,44.5005,21586.0
2016-03-15 11:10:00,61.28,61.29,61.26,61.28,17313.0,44.4932,44.5005,44.4787,44.4932,17313.0
2016-03-15 11:15:00,61.27,61.3,61.26,61.29,15658.0,44.486,44.5078,44.4787,44.5005,15658.0
2016-03-15 11:20:00,61.29,61.3,61.23,61.28,24640.0,44.5005,44.5078,44.4569,44.4932,24640.0
2016-03-15 11:25:00,61.27,61.29,61.23,61.24,13830.0,44.486,44.5005,44.4569,44.4642,13830.0
2016-03-15 11:30:00,61.23,61.25,61.22,61.23,11877.0,44.4569,44.4715,44.4497,44.4569,11877.0
2016-03-15 11:35:00,61.23,61.23,61.18,61.2,17475.0,44.4569,44.4569,44.4206,44.4351,17475.0
2016-03-15 11:40:00,61.2,61.21,61.17,61.18,12247.0,44.4351,44.4424,44.4134,44.4206,12247.0
2016-03-15 11:45:00,61.18,61.18,61.11,61.15,18386.0,44.4206,44.4206,44.3698,44.3988,18386.0
2016-03-15 11:50:00,61.16,61.18,61.13,61.16,24170.0,44.4061,44.4206,44.3843,44.4061,24170.0
2016-03-15 11:55:00,61.16,61.19,61.15,61.17,10827.0,44.4061,44.4279,44.3988,44.4134,10827.0
2016-03-15 12:00:00,61.17,61.17,61.13,61.15,9262.0,44.4134,44.4134,44.3843,44.3988,9262.0
2016-03-15 12:05:00,61.15,61.23,61.15,61.19,11416.0,44.3988,44.4569,44.3988,44.4279,11416.0
2016-03-15 12:10:00,61.19,61.26,61.19,61.22,10282.0,44.4279,44.4787,44.4279,44.4497,10282.0
2016-03-15 12:15:00,61.22,61.23,61.17,61.2,38492.0,44.4497,44.4569,44.4134,44.4351,38492.0
2016-03-15 12:20:00,61.2,61.25,61.19,61.25,12274.0,44.4351,44.4715,44.4279,44.4715,12274.0
2016-03-15 12:25:00,61.25,61.29,61.25,61.27,11516.0,44.4715,44.5005,44.4715,44.486,11516.0
2016-03-15 12:30:00,61.27,61.3,61.27,61.29,18099.0,44.486,44.5078,44.486,44.5005,18099.0
2016-03-15 12:35:00,61.29,61.3,61.26,61.26,13541.0,44.5005,44.5078,44.4787,44.4787,13541.0
2016-03-15 12:40:00,61.26,61.28,61.23,61.27,15721.0,44.4787,44.4932,44.4569,44.486,15721.0
2016-03-15 12:45:00,61.28,61.28,61.25,61.28,20468.0,44.4932,44.4932,44.4715,44.4932,20468.0
2016-03-15 12:50:00,61.28,61.29,61.27,61.27,9912.0,44.4932,44.5005,44.486,44.486,9912.0
2016-03-15 12:55:00,61.27,61.28,61.25,61.26,23591.0,44.486,44.4932,44.4715,44.4787,23591.0
2016-03-15 13:00:00,61.25,61.29,61.25,61.28,17558.0,44.4715,44.5005,44.4715,44.4932,17558.0
2016-03-15 13:05:00,61.28,61.29,61.27,61.29,13721.0,44.4932,44.5005,44.486,44.5005,13721.0
2016-03-15 13:10:00,61.29,61.3,61.28,61.29,10705.0,44.5005,44.5078,44.4932,44.5005,10705.0
2016-03-15 13:15:00,61.3,61.31,61.28,61.28,29162.0,44.5078,44.515,44.4932,44.4932,29162.0
2016-03-15 13:20:00,61.28,61.29,61.26,61.26,15746.0,44.4932,44.5005,44.4787,44.4787,15746.0
2016-03-15 13:25:00,61.27,61.28,61.22,61.23,13952.0,44.486,44.4932,44.4497,44.4569,13952.0
2016-03-15 13:30:00,61.23,61.27,61.22,61.26,11485.0,44.4569,44.486,44.4497,44.4787,11485.0
2016-03-15 13:35:00,61.27,61.28,61.22,61.24,8317.0,44.486,44.4932,44.4497,44.4642,8317.0
2016-03-15 13:40:00,61.24,61.25,61.2,61.22,19937.0,44.4642,44.4715,44.4351,44.4497,19937.0
2016-03-15 13:45:00,61.22,61.23,61.21,61.23,10155.0,44.4497,44.4569,44.4424,44.4569,10155.0
2016-03-15 13:50:00,61.22,61.22,61.19,61.21,13970.0,44.4497,44.4497,44.4279,44.4424,13970.0
2016-03-15 13:55:00,61.2,61.22,61.2,61.2,12233.0,44.4351,44.4497,44.4351,44.4351,12233.0
2016-03-15 14:00:00,61.2,61.21,61.14,61.15,26648.0,44.4351,44.4424,44.3916,44.3988,26648.0
2016-03-15 14:05:00,61.15,61.17,61.14,61.17,8451.0,44.3988,44.4134,44.3916,44.4134,8451.0
2016-03-15 14:10:00,61.16,61.2,61.16,61.2,9156.0,44.4061,44.4351,44.4061,44.4351,9156.0
2016-03-15 14:15:00,61.2,61.23,61.19,61.23,15706.0,44.4351,44.4569,44.4279,44.4569,15706.0
2016-03-15 14:20:00,61.23,61.24,61.22,61.23,13349.0,44.4569,44.4642,44.4497,44.4569,13349.0
2016-03-15 14:25:00,61.23,61.24,61.2,61.2,63153.0,44.4569,44.4642,44.4351,44.4351,63153.0
2016-03-15 14:30:00,61.2,61.23,61.17,61.21,21725.0,44.4351,44.4569,44.4134,44.4424,21725.0
2016-03-15 14:35:00,61.22,61.24,61.21,61.23,19084.0,44.4497,44.4642,44.4424,44.4569,19084.0
2016-03-15 14:40:00,61.23,61.23,61.19,61.21,17040.0,44.4569,44.4569,44.4279,44.4424,17040.0
2016-03-15 14:45:00,61.21,61.22,61.19,61.21,31501.0,44.4424,44.4497,44.4279,44.4424,31501.0
2016-03-15 14:50:00,61.22,61.22,61.18,61.2,14224.0,44.4497,44.4497,44.4206,44.4351,14224.0
2016-03-15 14:55:00,61.21,61.22,61.18,61.2,15420.0,44.4424,44.4497,44.4206,44.4351,15420.0
2016-03-15 15:00:00,61.2,61.22,61.19,61.2,17123.0,44.4351,44.4497,44.4279,44.4351,17123.0
2016-03-15 15:05:00,61.2,61.2,61.18,61.19,12802.0,44.4351,44.4351,44.4206,44.4279,12802.0
2016-03-15 15:10:00,61.2,61.23,61.18,61.21,19570.0,44.4351,44.4569,44.4206,44.4424,19570.0
2016-03-15 15:15:00,61.22,61.23,61.21,61.22,21691.0,44.4497,44.4569,44.4424,44.4497,21691.0
2016-03-15 15:20:00,61.22,61.23,61.2,61.2,22504.0,44.4497,44.4569,44.4351,44.4351,22504.0
2016-03-15 15:25:00,61.21,61.23,61.2,61.21,11021.0,44.4424,44.4569,44.4351,44.4424,11021.0
2016-03-15 15:30:00,61.22,61.23,61.2,61.21,29316.0,44.4497,44.4569,44.4351,44.4424,29316.0
2016-03-15 15:35:00,61.21,61.23,61.2,61.21,27270.0,44.4424,44.4569,44.4351,44.4424,27270.0
2016-03-15 15:40:00,61.21,61.22,61.15,61.16,48534.0,44.4424,44.4497,44.3988,44.4061,48534.0
2016-03-15 15:45:00,61.16,61.17,61.15,61.17,43092.0,44.4061,44.4134,44.3988,44.4134,43092.0
2016-03-15 15:50:00,61.16,61.21,61.16,61.19,42517.0,44.4061,44.4424,44.4061,44.4279,42517.0
2016-03-15 15:55:00,61.19,61.23,61.18,61.23,82095.0,44.4279,44.4569,44.4206,44.4569,82095.0
2016-03-16 09:30:00,61.11,61.12,60.65,60.65,124044.0,44.3698,44.3771,44.0358,44.0358,124044.0
2016-03-16 09:35:00,60.67,60.72,60.53,60.57,34408.0,44.0503,44.0866,43.9487,43.9777,34408.0
2016-03-16 09:40:00,60.56,60.61,60.49,60.56,31484.0,43.9705,44.0068,43.9196,43.9705,31484.0
2016-03-16 09:45:00,60.58,60.65,60.56,60.63,28600.0,43.985,44.0358,43.9705,44.0213,28600.0
2016-03-16 09:50:00,60.64,60.69,60.6,60.69,40422.0,44.0286,44.0649,43.9995,44.0649,40422.0
2016-03-16 09:55:00,60.7,60.82,60.69,60.79,18034.0,44.0721,44.1592,44.0649,44.1375,18034.0
2016-03-16 10:00:00,60.79,60.87,60.76,60.86,15208.0,44.1375,44.1955,44.1157,44.1883,15208.0
2016-03-16 10:05:00,60.86,60.9,60.81,60.9,12981.0,44.1883,44.2173,44.152,44.2173,12981.0
2016-03-16 10:10:00,60.9,60.93,60.84,60.84,15972.0,44.2173,44.2391,44.1738,44.1738,15972.0
2016-03-16 10:15:00,60.85,60.88,60.81,60.82,11671.0,44.181,44.2028,44.152,44.1592,11671.0
2016-03-16 10:20:00,60.82,60.83,60.78,60.78,14292.0,44.1592,44.1665,44.1302,44.1302,14292.0
2016-03-16 10:25:00,60.77,60.78,60.75,60.78,10622.0,44.1229,44.1302,44.1084,44.1302,10622.0
2016-03-16 10:30:00,60.79,60.79,60.75,60.77,15122.0,44.1375,44.1375,44.1084,44.1229,15122.0
2016-03-16 10:35:00,60.77,60.77,60.71,60.73,34595.0,44.1229,44.1229,44.0794,44.0939,34595.0
2016-03-16 10:40:00,60.73,60.75,60.72,60.73,16389.0,44.0939,44.1084,44.0866,44.0939,16389.0
2016-03-16 10:45:00,60.73,60.8,60.7,60.8,23933.0,44.0939,44.1447,44.0721,44.1447,23933.0
2016-03-16 10:50:00,60.79,60.8,60.74,60.79,16759.0,44.1375,44.1447,44.1012,44.1375,16759.0
2016-03-16 10:55:00,60.78,60.79,60.75,60.76,12788.0,44.1302,44.1375,44.1084,44.1157,12788.0
2016-03-16 11:00:00,60.75,60.79,60.74,60.79,26167.0,44.1084,44.1375,44.1012,44.1375,26167.0
2016-03-16 11:05:00,60.79,60.8,60.74,60.76,43545.0,44.1375,44.1447,44.1012,44.1157,43545.0
2016-03-16 11:10:00,60.77,60.86,60.76,60.82,16681.0,44.1229,44.1883,44.1157,44.1592,16681.0
2016-03-16 11:15:00,60.82,60.85,60.82,60.85,9216.0,44.1592,44.181,44.1592,44.181,9216.0
2016-03-16 11:20:00,60.85,60.89,60.83,60.88,15317.0,44.181,44.2101,44.1665,44.2028,15317.0
2016-03-16 11:25:00,60.89,60.9,60.86,60.89,40141.0,44.2101,44.2173,44.1883,44.2101,40141.0
2016-03-16 11:30:00,60.9,60.92,60.88,60.92,41166.0,44.2173,44.2319,44.2028,44.2319,41166.0
2016-03-16 11:35:00,60.91,60.91,60.84,60.85,17708.0,44.2246,44.2246,44.1738,44.181,17708.0
2016-03-16 11:40:00,60.86,60.86,60.8,60.84,24675.0,44.1883,44.1883,44.1447,44.1738,24675.0
2016-03-16 11:45:00,60.84,60.89,60.82,60.85,27133.0,44.1738,44.2101,44.1592,44.181,27133.0
2016-03-16 11:50:00,60.85,60.88,60.82,60.86,25479.0,44.181,44.2028,44.1592,44.1883,25479.0
2016-03-16 11:55:00,60.86,60.97,60.83,60.97,66708.0,44.1883,44.2682,44.1665,44.2682,66708.0
2016-03-16 12:00:00,60.97,61.0,60.93,60.98,24675.0,44.2682,44.2899,44.2391,44.2754,24675.0
2016-03-16 12:05:00,60.99,61.03,60.96,61.03,36107.0,44.2827,44.3117,44.2609,44.3117,36107.0
2016-03-16 12:10:00,61.03,61.05,60.97,60.97,11649.0,44.3117,44.3262,44.2682,44.2682,11649.0
2016-03-16 12:15:00,60.98,61.05,60.96,61.04,30460.0,44.2754,44.3262,44.2609,44.319,30460.0
2016-03-16 12:20:00,61.05,61.07,61.05,61.07,11726.0,44.3262,44.3408,44.3262,44.3408,11726.0
2016-03-16 12:25:00,61.07,61.08,61.03,61.03,11111.0,44.3408,44.348,44.3117,44.3117,11111.0
2016-03-16 12:30:00,61.03,61.06,61.02,61.05,14904.0,44.3117,44.3335,44.3045,44.3262,14904.0
2016-03-16 12:35:00,61.05,61.07,61.03,61.07,32508.0,44.3262,44.3408,44.3117,44.3408,32508.0
2016-03-16 12:40:00,61.07,61.07,61.01,61.01,11916.0,44.3408,44.3408,44.2972,44.2972,11916.0
2016-03-16 12:45:00,61.01,61.07,61.0,61.06,11744.0,44.2972,44.3408,44.2899,44.3335,11744.0
2016-03-16 12:50:00,61.05,61.07,61.03,61.04,6591.0,44.3262,44.3408,44.3117,44.319,6591.0
2016-03-16 12:55:00,61.04,61.07,61.04,61.05,10415.0,44.319,44.3408,44.319,44.3262,10415.0
2016-03-16 13:00:00,61.04,61.06,61.0,61.01,8479.0,44.319,44.3335,44.2899,44.2972,8479.0
2016-03-16 13:05:00,61.01,61.03,60.98,60.98,17852.0,44.2972,44.3117,44.2754,44.2754,17852.0
2016-03-16 13:10:00,60.98,60.98,60.87,60.87,10901.0,44.2754,44.2754,44.1955,44.1955,10901.0
2016-03-16 13:15:00,60.88,60.96,60.85,60.92,8411.0,44.2028,44.2609,44.181,44.2319,8411.0
2016-03-16 13:20:00,60.9,60.91,60.88,60.91,25679.0,44.2173,44.2246,44.2028,44.2246,25679.0
2016-03-16 13:25:00,60.91,60.92,60.86,60.87,10230.0,44.2246,44.2319,44.1883,44.1955,10230.0
2016-03-16 13:30:00,60.86,60.93,60.83,60.93,18379.0,44.1883,44.2391,44.1665,44.2391,18379.0
2016-03-16 13:35:00,60.93,60.94,60.89,60.91,6158.0,44.2391,44.2464,44.2101,44.2246,6158.0
2016-03-16 13:40:00,60.92,61.02,60.92,61.0,11451.0,44.2319,44.3045,44.2319,44.2899,11451.0
2016-03-16 13:45:00,61.01,61.04,60.99,61.03,10742.0,44.2972,44.319,44.2827,44.3117,10742.0
2016-03-16 13:50:00,61.04,61.04,61.0,61.02,14606.0,44.319,44.319,44.2899,44.3045,14606.0
2016-03-16 13:55:00,61.02,61.06,61.0,61.04,9096.0,44.3045,44.3335,44.2899,44.319,9096.0
2016-03-16 14:00:00,61.05,61.54,61.03,61.44,46366.0,44.3262,44.682,44.3117,44.6094,46366.0
2016-03-16 14:05:00,61.43,61.44,61.33,61.41,19039.0,44.6021,44.6094,44.5295,44.5876,19039.0
2016-03-16 14:10:00,61.42,61.49,61.33,61.33,18454.0,44.5949,44.6457,44.5295,44.5295,18454.0
2016-03-16 14:15:00,61.34,61.39,61.32,61.39,20151.0,44.5368,44.5731,44.5223,44.5731,20151.0
2016-03-16 14:20:00,61.38,61.5,61.35,61.45,20723.0,44.5658,44.653,44.5441,44.6167,20723.0
2016-03-16 14:25:00,61.44,61.58,61.44,61.5,62685.0,44.6094,44.7111,44.6094,44.653,62685.0
2016-03-16 14:30:00,61.51,61.53,61.37,61.42,23201.0,44.6602,44.6748,44.5586,44.5949,23201.0
2016-03-16 14:35:00,61.42,61.44,61.34,61.43,23524.0,44.5949,44.6094,44.5368,44.6021,23524.0
2016-03-16 14:40:00,61.43,61.52,61.43,61.5,20178.0,44.6021,44.6675,44.6021,44.653,20178.0
2016-03-16 14:45:00,61.5,61.52,61.46,61.46,25294.0,44.653,44.6675,44.6239,44.6239,25294.0
2016-03-16 14:50:00,61.45,61.46,61.41,61.43,14159.0,44.6167,44.6239,44.5876,44.6021,14159.0
2016-03-16 14:55:00,61.42,61.43,61.36,61.36,20238.0,44.5949,44.6021,44.5513,44.5513,20238.0
2016-03-16 15:00:00,61.34,61.42,61.32,61.41,20860.0,44.5368,44.5949,44.5223,44.5876,20860.0
2016-03-16 15:05:00,61.42,61.43,61.37,61.41,54189.0,44.5949,44.6021,44.5586,44.5876,54189.0
2016-03-16 15:10:00,61.4,61.46,61.39,61.42,33430.0,44.5804,44.6239,44.5731,44.5949,33430.0
2016-03-16 15:15:00,61.41,61.51,61.41,61.44,22354.0,44.5876,44.6602,44.5876,44.6094,22354.0
2016-03-16 15:20:00,61.44,61.46,61.35,61.41,27969.0,44.6094,44.6239,44.5441,44.5876,27969.0
2016-03-16 15:25:00,61.4,61.49,61.38,61.46,19073.0,44.5804,44.6457,44.5658,44.6239,19073.0
2016-03-16 15:30:00,61.46,61.48,61.43,61.47,28834.0,44.6239,44.6384,44.6021,44.6312,28834.0
2016-03-16 15:35:00,61.47,61.56,61.46,61.55,38241.0,44.6312,44.6965,44.6239,44.6893,38241.0
2016-03-16 15:40:00,61.55,61.56,61.5,61.5,30664.0,44.6893,44.6965,44.653,44.653,30664.0
2016-03-16 15:45:00,61.5,61.5,61.44,61.47,61490.0,44.653,44.653,44.6094,44.6312,61490.0
2016-03-16 15:50:00,61.46,61.47,61.41,61.41,38055.0,44.6239,44.6312,44.5876,44.5876,38055.0
2016-03-16 15:55:00,61.42,61.44,61.37,61.41,143186.0,44.5949,44.6094,44.5586,44.5876,143186.0
2016-03-17 09:30:00,61.57,61.57,61.3,61.5,61585.0,44.7038,44.7038,44.5078,44.653,61585.0
2016-03-17 09:35:00,61.49,61.56,61.47,61.55,18733.0,44.6457,44.6965,44.6312,44.6893,18733.0
2016-03-17 09:40:00,61.57,61.66,61.56,61.63,26173.0,44.7038,44.7691,44.6965,44.7474,26173.0
2016-03-17 09:45:00,61.62,61.64,61.54,61.59,27871.0,44.7401,44.7546,44.682,44.7183,27871.0
2016-03-17 09:50:00,61.59,61.74,61.58,61.73,82476.0,44.7183,44.8272,44.7111,44.82,82476.0
2016-03-17 09:55:00,61.73,61.74,61.68,61.71,29366.0,44.82,44.8272,44.7837,44.8054,29366.0
2016-03-17 10:00:00,61.72,61.76,61.64,61.76,35568.0,44.8127,44.8417,44.7546,44.8417,35568.0
2016-03-17 10:05:00,61.76,61.92,61.72,61.87,158451.0,44.8417,44.9579,44.8127,44.9216,158451.0
2016-03-17 10:10:00,61.88,61.9,61.82,61.9,25383.0,44.9289,44.9434,44.8853,44.9434,25383.0
2016-03-17 10:15:00,61.9,61.99,61.9,61.96,29576.0,44.9434,45.0087,44.9434,44.987,29576.0
2016-03-17 10:20:00,61.97,62.0,61.94,62.0,17069.0,44.9942,45.016,44.9724,45.016,17069.0
2016-03-17 10:25:00,61.99,62.04,61.98,62.0,83603.0,45.0087,45.045,45.0015,45.016,83603.0
2016-03-17 10:30:00,62.0,62.03,61.98,62.0,28847.0,45.016,45.0378,45.0015,45.016,28847.0
2016-03-17 10:35:00,62.01,62.03,61.99,62.01,33119.0,45.0233,45.0378,45.0087,45.0233,33119.0
2016-03-17 10:40:00,62.01,62.06,62.01,62.05,29648.0,45.0233,45.0596,45.0233,45.0523,29648.0
2016-03-17 10:45:00,62.06,62.07,61.97,61.98,17579.0,45.0596,45.0668,44.9942,45.0015,17579.0
2016-03-17 10:50:00,61.98,61.99,61.88,61.88,19170.0,45.0015,45.0087,44.9289,44.9289,19170.0
2016-03-17 10:55:00,61.89,61.89,61.85,61.86,19668.0,44.9361,44.9361,44.9071,44.9144,19668.0
2016-03-17 11:00:00,61.84,61.93,61.83,61.9,19381.0,44.8998,44.9652,44.8926,44.9434,19381.0
2016-03-17 11:05:00,61.91,61.96,61.88,61.96,14968.0,44.9507,44.987,44.9289,44.987,14968.0
2016-03-17 11:10:00,61.96,61.96,61.9,61.94,21936.0,44.987,44.987,44.9434,44.9724,21936.0
2016-03-17 11:15:00,61.94,61.99,61.92,61.98,41039.0,44.9724,45.0087,44.9579,45.0015,41039.0
2016-03-17 11:20:00,61.98,62.0,61.94,61.96,14377.0,45.0015,45.016,44.9724,44.987,14377.0
2016-03-17 11:25:00,61.96,61.99,61.94,61.97,12487.0,44.987,45.0087,44.9724,44.9942,12487.0
2016-03-17 11:30:00,61.97,61.99,61.89,61.9,33140.0,44.9942,45.0087,44.9361,44.9434,33140.0
2016-03-17 11:35:00,61.9,61.91,61.87,61.89,17980.0,44.9434,44.9507,44.9216,44.9361,17980.0
2016-03-17 11:40:00,61.88,61.89,61.84,61.87,12756.0,44.9289,44.9361,44.8998,44.9216,12756.0
2016-03-17 11:45:00,61.87,61.93,61.86,61.9,38416.0,44.9216,44.9652,44.9144,44.9434,38416.0
2016-03-17 11:50:00,61.9,61.91,61.85,61.87,27226.0,44.9434,44.9507,44.9071,44.9216,27226.0
2016-03-17 11:55:00,61.87,61.91,61.86,61.9,36283.0,44.9216,44.9507,44.9144,44.9434,36283.0
2016-03-17 12:00:00,61.89,61.91,61.86,61.9,16809.0,44.9361,44.9507,44.9144,44.9434,16809.0
2016-03-17 12:05:00,61.89,61.9,61.83,61.84,16579.0,44.9361,44.9434,44.8926,44.8998,16579.0
2016-03-17 12:10:00,61.84,61.9,61.84,61.88,12335.0,44.8998,44.9434,44.8998,44.9289,12335.0
2016-03-17 12:15:00,61.86,61.9,61.85,61.89,15404.0,44.9144,44.9434,44.9071,44.9361,15404.0
2016-03-17 12:20:00,61.89,61.91,61.88,61.89,10582.0,44.9361,44.9507,44.9289,44.9361,10582.0
2016-03-17 12:25:00,61.89,61.91,61.83,61.86,55734.0,44.9361,44.9507,44.8926,44.9144,55734.0
2016-03-17 12:30:00,61.86,61.89,61.85,61.88,51086.0,44.9144,44.9361,44.9071,44.9289,51086.0
2016-03-17 12:35:00,61.88,61.96,61.86,61.89,159555.0,44.9289,44.987,44.9144,44.9361,159555.0
2016-03-17 12:40:00,61.88,61.91,61.88,61.91,13835.0,44.9289,44.9507,44.9289,44.9507,13835.0
2016-03-17 12:45:00,61.91,61.91,61.84,61.85,10750.0,44.9507,44.9507,44.8998,44.9071,10750.0
2016-03-17 12:50:00,61.85,61.91,61.84,61.9,11186.0,44.9071,44.9507,44.8998,44.9434,11186.0
2016-03-17 12:55:00,61.9,61.92,61.86,61.89,17071.0,44.9434,44.9579,44.9144,44.9361,17071.0
2016-03-17 13:00:00,61.89,61.9,61.86,61.88,6710.0,44.9361,44.9434,44.9144,44.9289,6710.0
2016-03-17 13:05:00,61.88,61.9,61.85,61.87,13361.0,44.9289,44.9434,44.9071,44.9216,13361.0
2016-03-17 13:10:00,61.86,61.87,61.83,61.86,14898.0,44.9144,44.9216,44.8926,44.9144,14898.0
2016-03-17 13:15:00,61.86,61.9,61.85,61.89,12649.0,44.9144,44.9434,44.9071,44.9361,12649.0
2016-03-17 13:20:00,61.89,61.91,61.85,61.86,16396.0,44.9361,44.9507,44.9071,44.9144,16396.0
2016-03-17 13:25:00,61.86,61.87,61.81,61.82,15436.0,44.9144,44.9216,44.878,44.8853,15436.0
2016-03-17 13:30:00,61.81,61.85,61.78,61.84,13930.0,44.878,44.9071,44.8563,44.8998,13930.0
2016-03-17 13:35:00,61.86,61.9,61.86,61.89,19248.0,44.9144,44.9434,44.9144,44.9361,19248.0
2016-03-17 13:40:00,61.89,61.9,61.85,61.86,17148.0,44.9361,44.9434,44.9071,44.9144,17148.0
2016-03-17 13:45:00,61.86,61.89,61.82,61.83,29463.0,44.9144,44.9361,44.8853,44.8926,29463.0
2016-03-17 13:50:00,61.83,61.84,61.78,61.78,11114.0,44.8926,44.8998,44.8563,44.8563,11114.0
2016-03-17 13:55:00,61.78,61.81,61.75,61.8,17635.0,44.8563,44.878,44.8345,44.8708,17635.0
2016-03-17 14:00:00,61.8,61.81,61.78,61.8,16269.0,44.8708,44.878,44.8563,44.8708,16269.0
2016-03-17 14:05:00,61.81,61.84,61.78,61.79,46997.0,44.878,44.8998,44.8563,44.8635,46997.0
2016-03-17 14:10:00,61.8,61.81,61.73,61.79,34471.0,44.8708,44.878,44.82,44.8635,34471.0
2016-03-17 14:15:00,61.79,61.83,61.78,61.8,17016.0,44.8635,44.8926,44.8563,44.8708,17016.0
2016-03-17 14:20:00,61.8,61.85,61.8,61.84,16181.0,44.8708,44.9071,44.8708,44.8998,16181.0
2016-03-17 14:25:00,61.84,61.88,61.82,61.87,20587.0,44.8998,44.9289,44.8853,44.9216,20587.0
2016-03-17 14:30:00,61.87,61.91,61.87,61.9,17698.0,44.9216,44.9507,44.9216,44.9434,17698.0
2016-03-17 14:35:00,61.91,61.92,61.86,61.86,20243.0,44.9507,44.9579,44.9144,44.9144,20243.0
2016-03-17 14:40:00,61.85,61.87,61.81,61.82,19290.0,44.9071,44.9216,44.878,44.8853,19290.0
2016-03-17 14:45:00,61.82,61.86,61.8,61.86,14391.0,44.8853,44.9144,44.8708,44.9144,14391.0
2016-03-17 14:50:00,61.85,61.88,61.84,61.88,24626.0,44.9071,44.9289,44.8998,44.9289,24626.0
2016-03-17 14:55:00,61.88,61.89,61.85,61.86,29215.0,44.9289,44.9361,44.9071,44.9144,29215.0
2016-03-17 15:00:00,61.86,61.87,61.82,61.84,39144.0,44.9144,44.9216,44.8853,44.8998,39144.0
2016-03-17 15:05:00,61.83,61.84,61.76,61.78,20958.0,44.8926,44.8998,44.8417,44.8563,20958.0
2016-03-17 15:10:00,61.78,61.79,61.75,61.77,21513.0,44.8563,44.8635,44.8345,44.849,21513.0
2016-03-17 15:15:00,61.77,61.78,61.74,61.76,14087.0,44.849,44.8563,44.8272,44.8417,14087.0
2016-03-17 15:20:00,61.77,61.81,61.75,61.79,29856.0,44.849,44.878,44.8345,44.8635,29856.0
2016-03-17 15:25:00,61.8,61.86,61.79,61.83,31972.0,44.8708,44.9144,44.8635,44.8926,31972.0
2016-03-17 15:30:00,61.84,61.87,61.81,61.85,38236.0,44.8998,44.9216,44.878,44.9071,38236.0
2016-03-17 15:35:00,61.85,61.9,61.84,61.9,23082.0,44.9071,44.9434,44.8998,44.9434,23082.0
2016-03-17 15:40:00,61.9,61.98,61.88,61.94,45042.0,44.9434,45.0015,44.9289,44.9724,45042.0
2016-03-17 15:45:00,61.93,61.95,61.87,61.88,58295.0,44.9652,44.9797,44.9216,44.9289,58295.0
2016-03-17 15:50:00,61.88,61.88,61.83,61.83,50505.0,44.9289,44.9289,44.8926,44.8926,50505.0
2016-03-17 15:55:00,61.84,61.84,61.79,61.8,133551.0,44.8998,44.8998,44.8635,44.8708,133551.0
2016-03-18 09:30:00,61.81,61.81,61.45,61.53,751317.0,44.878,44.878,44.6167,44.6748,751317.0
2016-03-18 09:35:00,61.56,61.56,61.36,61.45,31859.0,44.6965,44.6965,44.5513,44.6167,31859.0
2016-03-18 09:40:00,61.49,61.58,61.48,61.57,26621.0,44.6457,44.7111,44.6384,44.7038,26621.0
2016-03-18 09:45:00,61.58,61.66,61.56,61.6,41918.0,44.7111,44.7691,44.6965,44.7256,41918.0
2016-03-18 09:50:00,61.6,61.65,61.57,61.63,31427.0,44.7256,44.7619,44.7038,44.7474,31427.0
2016-03-18 09:55:00,61.63,61.64,61.51,61.55,39209.0,44.7474,44.7546,44.6602,44.6893,39209.0
2016-03-18 10:00:00,61.57,61.59,61.44,61.48,35580.0,44.7038,44.7183,44.6094,44.6384,35580.0
2016-03-18 10:05:00,61.48,61.5,61.45,61.49,56017.0,44.6384,44.653,44.6167,44.6457,56017.0
2016-03-18 10:10:00,61.49,61.53,61.47,61.47,33409.0,44.6457,44.6748,44.6312,44.6312,33409.0
2016-03-18 10:15:00,61.47,61.5,61.39,61.48,92399.0,44.6312,44.653,44.5731,44.6384,92399.0
2016-03-18 10:20:00,61.49,61.55,61.47,61.48,22684.0,44.6457,44.6893,44.6312,44.6384,22684.0
2016-03-18 10:25:00,61.46,61.53,61.46,61.51,14251.0,44.6239,44.6748,44.6239,44.6602,14251.0
2016-03-18 10:30:00,61.52,61.54,61.48,61.52,15253.0,44.6675,44.682,44.6384,44.6675,15253.0
2016-03-18 10:35:00,61.51,61.59,61.49,61.58,30082.0,44.6602,44.7183,44.6457,44.7111,30082.0
2016-03-18 10:40:00,61.58,61.66,61.58,61.64,19617.0,44.7111,44.7691,44.7111,44.7546,19617.0
2016-03-18 10:45:00,61.64,61.66,61.61,61.65,31907.0,44.7546,44.7691,44.7328,44.7619,31907.0
2016-03-18 10:50:00,61.65,61.66,61.52,61.53,36381.0,44.7619,44.7691,44.6675,44.6748,36381.0
2016-03-18 10:55:00,61.52,61.53,61.44,61.45,43391.0,44.6675,44.6748,44.6094,44.6167,43391.0
2016-03-18 11:00:00,61.45,61.46,61.41,61.42,13526.0,44.6167,44.6239,44.5876,44.5949,13526.0
2016-03-18 11:05:00,61.42,61.48,61.41,61.46,14283.0,44.5949,44.6384,44.5876,44.6239,14283.0
2016-03-18 11:10:00,61.46,61.51,61.44,61.5,10764.0,44.6239,44.6602,44.6094,44.653,10764.0
2016-03-18 11:15:00,61.51,61.6,61.51,61.59,19158.0,44.6602,44.7256,44.6602,44.7183,19158.0
2016-03-18 11:20:00,61.59,61.6,61.51,61.53,16602.0,44.7183,44.7256,44.6602,44.6748,16602.0
2016-03-18 11:25:00,61.53,61.54,61.51,61.52,13189.0,44.6748,44.682,44.6602,44.6675,13189.0
2016-03-18 11:30:00,61.51,61.55,61.51,61.52,12356.0,44.6602,44.6893,44.6602,44.6675,12356.0
2016-03-18 11:35:00,61.51,61.53,61.5,61.51,15297.0,44.6602,44.6748,44.653,44.6602,15297.0
2016-03-18 11:40:00,61.52,61.55,61.51,61.54,16060.0,44.6675,44.6893,44.6602,44.682,16060.0
2016-03-18 11:45:00,61.54,61.58,61.51,61.54,45691.0,44.682,44.7111,44.6602,44.682,45691.0
2016-03-18 11:50:00,61.55,61.59,61.54,61.58,236875.0,44.6893,44.7183,44.682,44.7111,236875.0
2016-03-18 11:55:00,61.59,61.67,61.58,61.64,33799.0,44.7183,44.7764,44.7111,44.7546,33799.0
2016-03-18 12:00:00,61.64,61.66,61.62,61.66,37406.0,44.7546,44.7691,44.7401,44.7691,37406.0
2016-03-18 12:05:00,61.66,61.73,61.66,61.72,28931.0,44.7691,44.82,44.7691,44.8127,28931.0
2016-03-18 12:10:00,61.73,61.75,61.71,61.73,16858.0,44.82,44.8345,44.8054,44.82,16858.0
2016-03-18 12:15:00,61.72,61.79,61.7,61.79,33370.0,44.8127,44.8635,44.7982,44.8635,33370.0
2016-03-18 12:20:00,61.78,61.81,61.75,61.76,13282.0,44.8563,44.878,44.8345,44.8417,13282.0
2016-03-18 12:25:00,61.75,61.77,61.75,61.76,113945.0,44.8345,44.849,44.8345,44.8417,113945.0
2016-03-18 12:30:00,61.76,61.78,61.74,61.75,56044.0,44.8417,44.8563,44.8272,44.8345,56044.0
2016-03-18 12:35:00,61.75,61.77,61.75,61.77,4920.0,44.8345,44.849,44.8345,44.849,4920.0
2016-03-18 12:40:00,61.77,61.82,61.75,61.8,25083.0,44.849,44.8853,44.8345,44.8708,25083.0
2016-03-18 12:45:00,61.79,61.81,61.78,61.78,8857.0,44.8635,44.878,44.8563,44.8563,8857.0
2016-03-18 12:50:00,61.77,61.78,61.75,61.75,11473.0,44.849,44.8563,44.8345,44.8345,11473.0
2016-03-18 12:55:00,61.75,61.77,61.75,61.75,5795.0,44.8345,44.849,44.8345,44.8345,5795.0
2016-03-18 13:00:00,61.76,61.77,61.75,61.76,17241.0,44.8417,44.849,44.8345,44.8417,17241.0
2016-03-18 13:05:00,61.75,61.77,61.74,61.75,38118.0,44.8345,44.849,44.8272,44.8345,38118.0
2016-03-18 13:10:00,61.75,61.77,61.69,61.69,60620.0,44.8345,44.849,44.7909,44.7909,60620.0
2016-03-18 13:15:00,61.69,61.7,61.64,61.64,17264.0,44.7909,44.7982,44.7546,44.7546,17264.0
2016-03-18 13:20:00,61.63,61.73,61.63,61.72,17282.0,44.7474,44.82,44.7474,44.8127,17282.0
2016-03-18 13:25:00,61.72,61.73,61.7,61.73,19144.0,44.8127,44.82,44.7982,44.82,19144.0
2016-03-18 13:30:00,61.73,61.73,61.7,61.71,21469.0,44.82,44.82,44.7982,44.8054,21469.0
2016-03-18 13:35:00,61.7,61.72,61.7,61.7,21591.0,44.7982,44.8127,44.7982,44.7982,21591.0
2016-03-18 13:40:00,61.71,61.73,61.7,61.71,44851.0,44.8054,44.82,44.7982,44.8054,44851.0
2016-03-18 13:45:00,61.71,61.72,61.7,61.71,23206.0,44.8054,44.8127,44.7982,44.8054,23206.0
2016-03-18 13:50:00,61.7,61.71,61.67,61.68,42846.0,44.7982,44.8054,44.7764,44.7837,42846.0
2016-03-18 13:55:00,61.69,61.72,61.68,61.72,51075.0,44.7909,44.8127,44.7837,44.8127,51075.0
2016-03-18 14:00:00,61.72,61.72,61.66,61.66,17928.0,44.8127,44.8127,44.7691,44.7691,17928.0
2016-03-18 14:05:00,61.66,61.67,61.64,61.66,31671.0,44.7691,44.7764,44.7546,44.7691,31671.0
2016-03-18 14:10:00,61.65,61.68,61.64,61.66,55465.0,44.7619,44.7837,44.7546,44.7691,55465.0
2016-03-18 14:15:00,61.66,61.68,61.64,61.65,23427.0,44.7691,44.7837,44.7546,44.7619,23427.0
2016-03-18 14:20:00,61.66,61.67,61.64,61.66,19177.0,44.7691,44.7764,44.7546,44.7691,19177.0
2016-03-18 14:25:00,61.65,61.67,61.64,61.65,39748.0,44.7619,44.7764,44.7546,44.7619,39748.0
2016-03-18 14:30:00,61.65,61.66,61.64,61.66,16632.0,44.7619,44.7691,44.7546,44.7691,16632.0
2016-03-18 14:35:00,61.66,61.66,61.64,61.65,34121.0,44.7691,44.7691,44.7546,44.7619,34121.0
2016-03-18 14:40:00,61.66,61.66,61.63,61.64,33633.0,44.7691,44.7691,44.7474,44.7546,33633.0
2016-03-18 14:45:00,61.65,61.65,61.63,61.65,24744.0,44.7619,44.7619,44.7474,44.7619,24744.0
2016-03-18 14:50:00,61.65,61.66,61.63,61.63,28708.0,44.7619,44.7691,44.7474,44.7474,28708.0
2016-03-18 14:55:00,61.63,61.64,61.62,61.63,17628.0,44.7474,44.7546,44.7401,44.7474,17628.0
2016-03-18 15:00:00,61.63,61.64,61.63,61.64,23013.0,44.7474,44.7546,44.7474,44.7546,23013.0
2016-03-18 15:05:00,61.63,61.67,61.63,61.64,44843.0,44.7474,44.7764,44.7474,44.7546,44843.0
2016-03-18 15:10:00,61.65,61.72,61.64,61.71,47393.0,44.7619,44.8127,44.7546,44.8054,47393.0
2016-03-18 15:15:00,61.72,61.75,61.7,61.7,26362.0,44.8127,44.8345,44.7982,44.7982,26362.0
2016-03-18 15:20:00,61.7,61.74,61.7,61.71,40504.0,44.7982,44.8272,44.7982,44.8054,40504.0
2016-03-18 15:25:00,61.7,61.71,61.64,61.68,70072.0,44.7982,44.8054,44.7546,44.7837,70072.0
2016-03-18 15:30:00,61.67,61.69,61.61,61.63,41050.0,44.7764,44.7909,44.7328,44.7474,41050.0
2016-03-18 15:35:00,61.63,61.69,61.62,61.69,34297.0,44.7474,44.7909,44.7401,44.7909,34297.0
2016-03-18 15:40:00,61.69,61.75,61.68,61.68,110508.0,44.7909,44.8345,44.7837,44.7837,110508.0
2016-03-18 15:45:00,61.69,61.81,61.69,61.74,170269.0,44.7909,44.878,44.7909,44.8272,170269.0
2016-03-18 15:50:00,61.74,61.75,61.69,61.69,104897.0,44.8272,44.8345,44.7909,44.7909,104897.0
2016-03-18 15:55:00,61.7,61.76,61.64,61.75,393685.0,44.7982,44.8417,44.7546,44.8345,393685.0
2016-03-21 09:30:00,61.55,61.66,61.31,61.39,77714.0,44.6893,44.7691,44.515,44.5731,77714.0
2016-03-21 09:35:00,61.4,61.4,61.25,61.29,43380.0,44.5804,44.5804,44.4715,44.5005,43380.0
2016-03-21 09:40:00,61.29,61.32,61.13,61.18,72977.0,44.5005,44.5223,44.3843,44.4206,72977.0
2016-03-21 09:45:00,61.18,61.19,61.08,61.12,123674.0,44.4206,44.4279,44.348,44.3771,123674.0
2016-03-21 09:50:00,61.13,61.13,60.99,61.08,73761.0,44.3843,44.3843,44.2827,44.348,73761.0
2016-03-21 09:55:00,61.09,61.14,61.04,61.14,55210.0,44.3553,44.3916,44.319,44.3916,55210.0
2016-03-21 10:00:00,61.15,61.26,61.1,61.23,43209.0,44.3988,44.4787,44.3625,44.4569,43209.0
2016-03-21 10:05:00,61.24,61.37,61.23,61.35,53145.0,44.4642,44.5586,44.4569,44.5441,53145.0
2016-03-21 10:10:00,61.36,61.37,61.23,61.24,37317.0,44.5513,44.5586,44.4569,44.4642,37317.0
2016-03-21 10:15:00,61.24,61.24,61.15,61.22,91005.0,44.4642,44.4642,44.3988,44.4497,91005.0
2016-03-21 10:20:00,61.22,61.23,61.09,61.09,35700.0,44.4497,44.4569,44.3553,44.3553,35700.0
2016-03-21 10:25:00,61.08,61.08,60.99,61.01,28326.0,44.348,44.348,44.2827,44.2972,28326.0
2016-03-21 10:30:00,61.02,61.09,61.0,61.08,45338.0,44.3045,44.3553,44.2899,44.348,45338.0
2016-03-21 10:35:00,61.09,61.16,61.08,61.13,106086.0,44.3553,44.4061,44.348,44.3843,106086.0
2016-03-21 10:40:00,61.13,61.18,61.08,61.11,35515.0,44.3843,44.4206,44.348,44.3698,35515.0
2016-03-21 10:45:00,61.11,61.16,61.06,61.06,29737.0,44.3698,44.4061,44.3335,44.3335,29737.0
2016-03-21 10:50:00,61.06,61.07,61.03,61.06,25460.0,44.3335,44.3408,44.3117,44.3335,25460.0
2016-03-21 10:55:00,61.05,61.15,61.05,61.15,27780.0,44.3262,44.3988,44.3262,44.3988,27780.0
2016-03-21 11:00:00,61.14,61.17,61.13,61.17,40156.0,44.3916,44.4134,44.3843,44.4134,40156.0
2016-03-21 11:05:00,61.17,61.26,61.16,61.26,35789.0,44.4134,44.4787,44.4061,44.4787,35789.0
2016-03-21 11:10:00,61.25,61.27,61.18,61.18,33122.0,44.4715,44.486,44.4206,44.4206,33122.0
2016-03-21 11:15:00,61.17,61.24,61.17,61.19,28006.0,44.4134,44.4642,44.4134,44.4279,28006.0
2016-03-21 11:20:00,61.18,61.19,61.11,61.12,45409.0,44.4206,44.4279,44.3698,44.3771,45409.0
2016-03-21 11:25:00,61.12,61.15,61.11,61.14,37937.0,44.3771,44.3988,44.3698,44.3916,37937.0
2016-03-21 11:30:00,61.14,61.21,61.14,61.19,49608.0,44.3916,44.4424,44.3916,44.4279,49608.0
2016-03-21 11:35:00,61.19,61.28,61.19,61.21,40969.0,44.4279,44.4932,44.4279,44.4424,40969.0
2016-03-21 11:40:00,61.21,61.22,61.17,61.18,34939.0,44.4424,44.4497,44.4134,44.4206,34939.0
2016-03-21 11:45:00,61.18,61.23,61.15,61.23,43242.0,44.4206,44.4569,44.3988,44.4569,43242.0
2016-03-21 11:50:00,61.22,61.3,61.2,61.3,49526.0,44.4497,44.5078,44.4351,44.5078,49526.0
2016-03-21 11:55:00,61.3,61.32,61.27,61.32,16116.0,44.5078,44.5223,44.486,44.5223,16116.0
2016-03-21 12:00:00,61.31,61.37,61.31,61.32,49862.0,44.515,44.5586,44.515,44.5223,49862.0
2016-03-21 12:05:00,61.32,61.38,61.32,61.38,17074.0,44.5223,44.5658,44.5223,44.5658,17074.0
2016-03-21 12:10:00,61.39,61.44,61.38,61.42,102935.0,44.5731,44.6094,44.5658,44.5949,102935.0
2016-03-21 12:15:00,61.43,61.54,61.43,61.53,53812.0,44.6021,44.682,44.6021,44.6748,53812.0
2016-03-21 12:20:00,61.54,61.58,61.54,61.57,22114.0,44.682,44.7111,44.682,44.7038,22114.0
2016-03-21 12:25:00,61.58,61.58,61.47,61.47,60201.0,44.7111,44.7111,44.6312,44.6312,60201.0
2016-03-21 12:30:00,61.48,61.48,61.42,61.42,41466.0,44.6384,44.6384,44.5949,44.5949,41466.0
2016-03-21 12:35:00,61.42,61.44,61.4,61.42,30061.0,44.5949,44.6094,44.5804,44.5949,30061.0
2016-03-21 12:40:00,61.42,61.44,61.38,61.38,20377.0,44.5949,44.6094,44.5658,44.5658,20377.0
2016-03-21 12:45:00,61.39,61.42,61.37,61.4,16136.0,44.5731,44.5949,44.5586,44.5804,16136.0
2016-03-21 12:50:00,61.4,61.42,61.4,61.41,17419.0,44.5804,44.5949,44.5804,44.5876,17419.0
2016-03-21 12:55:00,61.42,61.51,61.42,61.51,24783.0,44.5949,44.6602,44.5949,44.6602,24783.0
2016-03-21 13:00:00,61.5,61.53,61.48,61.53,15716.0,44.653,44.6748,44.6384,44.6748,15716.0
2016-03-21 13:05:00,61.53,61.55,61.48,61.48,16615.0,44.6748,44.6893,44.6384,44.6384,16615.0
2016-03-21 13:10:00,61.49,61.5,61.47,61.47,17057.0,44.6457,44.653,44.6312,44.6312,17057.0
2016-03-21 13:15:00,61.48,61.54,61.47,61.54,18387.0,44.6384,44.682,44.6312,44.682,18387.0
2016-03-21 13:20:00,61.54,61.55,61.51,61.51,14397.0,44.682,44.6893,44.6602,44.6602,14397.0
2016-03-21 13:25:00,61.51,61.56,61.49,61.55,20818.0,44.6602,44.6965,44.6457,44.6893,20818.0
2016-03-21 13:30:00,61.55,61.56,61.53,61.54,18943.0,44.6893,44.6965,44.6748,44.682,18943.0
2016-03-21 13:35:00,61.53,61.54,61.5,61.51,67178.0,44.6748,44.682,44.653,44.6602,67178.0
2016-03-21 13:40:00,61.5,61.52,61.5,61.5,31505.0,44.653,44.6675,44.653,44.653,31505.0
2016-03-21 13:45:00,61.5,61.51,61.46,61.47,53281.0,44.653,44.6602,44.6239,44.6312,53281.0
2016-03-21 13:50:00,61.46,61.48,61.43,61.48,32747.0,44.6239,44.6384,44.6021,44.6384,32747.0
2016-03-21 13:55:00,61.49,61.53,61.47,61.48,18964.0,44.6457,44.6748,44.6312,44.6384,18964.0
2016-03-21 14:00:00,61.48,61.55,61.48,61.55,21271.0,44.6384,44.6893,44.6384,44.6893,21271.0
2016-03-21 14:05:00,61.54,61.55,61.49,61.51,28845.0,44.682,44.6893,44.6457,44.6602,28845.0
2016-03-21 14:10:00,61.51,61.52,61.49,61.5,28958.0,44.6602,44.6675,44.6457,44.653,28958.0
2016-03-21 14:15:00,61.51,61.52,61.45,61.49,75081.0,44.6602,44.6675,44.6167,44.6457,75081.0
2016-03-21 14:20:00,61.49,61.53,61.48,61.52,27454.0,44.6457,44.6748,44.6384,44.6675,27454.0
2016-03-21 14:25:00,61.51,61.51,61.49,61.5,17885.0,44.6602,44.6602,44.6457,44.653,17885.0
2016-03-21 14:30:00,61.5,61.53,61.49,61.5,23556.0,44.653,44.6748,44.6457,44.653,23556.0
2016-03-21 14:35:00,61.51,61.52,61.49,61.5,45392.0,44.6602,44.6675,44.6457,44.653,45392.0
2016-03-21 14:40:00,61.51,61.51,61.49,61.51,22918.0,44.6602,44.6602,44.6457,44.6602,22918.0
2016-03-21 14:45:00,61.51,61.51,61.45,61.45,20638.0,44.6602,44.6602,44.6167,44.6167,20638.0
2016-03-21 14:50:00,61.45,61.49,61.45,61.48,30021.0,44.6167,44.6457,44.6167,44.6384,30021.0
2016-03-21 14:55:00,61.48,61.49,61.46,61.47,21674.0,44.6384,44.6457,44.6239,44.6312,21674.0
2016-03-21 15:00:00,61.46,61.47,61.45,61.46,43892.0,44.6239,44.6312,44.6167,44.6239,43892.0
2016-03-21 15:05:00,61.45,61.46,61.41,61.41,39216.0,44.6167,44.6239,44.5876,44.5876,39216.0
2016-03-21 15:10:00,61.41,61.42,61.39,61.39,38911.0,44.5876,44.5949,44.5731,44.5731,38911.0
2016-03-21 15:15:00,61.4,61.4,61.33,61.34,44161.0,44.5804,44.5804,44.5295,44.5368,44161.0
2016-03-21 15:20:00,61.35,61.39,61.34,61.37,36785.0,44.5441,44.5731,44.5368,44.5586,36785.0
2016-03-21 15:25:00,61.36,61.41,61.36,61.38,39528.0,44.5513,44.5876,44.5513,44.5658,39528.0
2016-03-21 15:30:00,61.38,61.4,61.34,61.38,48576.0,44.5658,44.5804,44.5368,44.5658,48576.0
2016-03-21 15:35:00,61.38,61.39,61.34,61.35,42894.0,44.5658,44.5731,44.5368,44.5441,42894.0
2016-03-21 15:40:00,61.34,61.35,61.33,61.34,53396.0,44.5368,44.5441,44.5295,44.5368,53396.0
2016-03-21 15:45:00,61.33,61.33,61.25,61.25,83248.0,44.5295,44.5295,44.4715,44.4715,83248.0
2016-03-21 15:50:00,61.26,61.29,61.25,61.28,100205.0,44.4787,44.5005,44.4715,44.4932,100205.0
2016-03-21 15:55:00,61.27,61.34,61.26,61.31,196981.0,44.486,44.5368,44.4787,44.515,196981.0
2016-03-22 09:30:00,61.11,61.22,61.04,61.1,52702.0,44.3698,44.4497,44.319,44.3625,52702.0
2016-03-22 09:35:00,61.08,61.12,61.04,61.09,30177.0,44.348,44.3771,44.319,44.3553,30177.0
2016-03-22 09:40:00,61.1,61.12,60.92,60.93,19737.0,44.3625,44.3771,44.2319,44.2391,19737.0
2016-03-22 09:45:00,60.93,60.96,60.84,60.85,18409.0,44.2391,44.2609,44.1738,44.181,18409.0
2016-03-22 09:50:00,60.84,60.89,60.82,60.87,21028.0,44.1738,44.2101,44.1592,44.1955,21028.0
2016-03-22 09:55:00,60.89,60.99,60.88,60.97,15476.0,44.2101,44.2827,44.2028,44.2682,15476.0
2016-03-22 10:00:00,60.98,61.04,60.95,60.95,21964.0,44.2754,44.319,44.2536,44.2536,21964.0
2016-03-22 10:05:00,60.95,61.05,60.9,61.03,28765.0,44.2536,44.3262,44.2173,44.3117,28765.0
2016-03-22 10:10:00,61.03,61.08,61.01,61.04,18509.0,44.3117,44.348,44.2972,44.319,18509.0
2016-03-22 10:15:00,61.04,61.08,61.03,61.07,18071.0,44.319,44.348,44.3117,44.3408,18071.0
2016-03-22 10:20:00,61.06,61.1,61.03,61.09,22288.0,44.3335,44.3625,44.3117,44.3553,22288.0
2016-03-22 10:25:00,61.09,61.16,61.06,61.07,94741.0,44.3553,44.4061,44.3335,44.3408,94741.0
2016-03-22 10:30:00,61.06,61.07,60.83,60.85,34690.0,44.3335,44.3408,44.1665,44.181,34690.0
2016-03-22 10:35:00,60.86,60.88,60.83,60.85,27305.0,44.1883,44.2028,44.1665,44.181,27305.0
2016-03-22 10:40:00,60.86,60.88,60.83,60.84,27309.0,44.1883,44.2028,44.1665,44.1738,27309.0
2016-03-22 10:45:00,60.83,60.83,60.73,60.74,33878.0,44.1665,44.1665,44.0939,44.1012,33878.0
2016-03-22 10:50:00,60.74,60.78,60.71,60.77,28513.0,44.1012,44.1302,44.0794,44.1229,28513.0
2016-03-22 10:55:00,60.78,60.79,60.73,60.75,30275.0,44.1302,44.1375,44.0939,44.1084,30275.0
2016-03-22 11:00:00,60.75,60.76,60.7,60.74,43833.0,44.1084,44.1157,44.0721,44.1012,43833.0
2016-03-22 11:05:00,60.75,60.78,60.72,60.76,24300.0,44.1084,44.1302,44.0866,44.1157,24300.0
2016-03-22 11:10:00,60.77,60.79,60.76,60.77,27113.0,44.1229,44.1375,44.1157,44.1229,27113.0
2016-03-22 11:15:00,60.77,60.78,60.72,60.75,35017.0,44.1229,44.1302,44.0866,44.1084,35017.0
2016-03-22 11:20:00,60.75,60.78,60.72,60.75,45229.0,44.1084,44.1302,44.0866,44.1084,45229.0
2016-03-22 11:25:00,60.75,60.76,60.73,60.73,16244.0,44.1084,44.1157,44.0939,44.0939,16244.0
2016-03-22 11:30:00,60.74,60.75,60.67,60.67,18224.0,44.1012,44.1084,44.0503,44.0503,18224.0
2016-03-22 11:35:00,60.67,60.69,60.64,60.67,17828.0,44.0503,44.0649,44.0286,44.0503,17828.0
2016-03-22 11:40:00,60.67,60.68,60.61,60.62,37364.0,44.0503,44.0576,44.0068,44.014,37364.0
2016-03-22 11:45:00,60.61,60.66,60.61,60.64,18227.0,44.0068,44.0431,44.0068,44.0286,18227.0
2016-03-22 11:50:00,60.65,60.71,60.64,60.68,26318.0,44.0358,44.0794,44.0286,44.0576,26318.0
2016-03-22 11:55:00,60.69,60.73,60.67,60.69,38287.0,44.0649,44.0939,44.0503,44.0649,38287.0
2016-03-22 12:00:00,60.68,60.69,60.66,60.67,25835.0,44.0576,44.0649,44.0431,44.0503,25835.0
2016-03-22 12:05:00,60.67,60.68,60.64,60.67,18976.0,44.0503,44.0576,44.0286,44.0503,18976.0
2016-03-22 12:10:00,60.68,60.75,60.67,60.72,23227.0,44.0576,44.1084,44.0503,44.0866,23227.0
2016-03-22 12:15:00,60.72,60.75,60.71,60.74,10612.0,44.0866,44.1084,44.0794,44.1012,10612.0
2016-03-22 12:20:00,60.73,60.74,60.69,60.72,41369.0,44.0939,44.1012,44.0649,44.0866,41369.0
2016-03-22 12:25:00,60.71,60.8,60.71,60.78,37168.0,44.0794,44.1447,44.0794,44.1302,37168.0
2016-03-22 12:30:00,60.78,60.81,60.75,60.8,60283.0,44.1302,44.152,44.1084,44.1447,60283.0
2016-03-22 12:35:00,60.8,60.89,60.76,60.88,63863.0,44.1447,44.2101,44.1157,44.2028,63863.0
2016-03-22 12:40:00,60.88,60.9,60.83,60.84,72137.0,44.2028,44.2173,44.1665,44.1738,72137.0
2016-03-22 12:45:00,60.84,60.9,60.78,60.8,69706.0,44.1738,44.2173,44.1302,44.1447,69706.0
2016-03-22 12:50:00,60.8,60.81,60.74,60.79,49053.0,44.1447,44.152,44.1012,44.1375,49053.0
2016-03-22 12:55:00,60.78,60.87,60.75,60.86,75134.0,44.1302,44.1955,44.1084,44.1883,75134.0
2016-03-22 13:00:00,60.87,60.96,60.86,60.94,23469.0,44.1955,44.2609,44.1883,44.2464,23469.0
2016-03-22 13:05:00,60.94,60.96,60.86,60.88,61396.0,44.2464,44.2609,44.1883,44.2028,61396.0
2016-03-22 13:10:00,60.88,60.97,60.88,60.93,18400.0,44.2028,44.2682,44.2028,44.2391,18400.0
2016-03-22 13:15:00,60.92,60.95,60.9,60.93,22071.0,44.2319,44.2536,44.2173,44.2391,22071.0
2016-03-22 13:20:00,60.93,60.93,60.9,60.9,13233.0,44.2391,44.2391,44.2173,44.2173,13233.0
2016-03-22 13:25:00,60.9,60.95,60.89,60.95,22746.0,44.2173,44.2536,44.2101,44.2536,22746.0
2016-03-22 13:30:00,60.95,60.95,60.84,60.86,50675.0,44.2536,44.2536,44.1738,44.1883,50675.0
2016-03-22 13:35:00,60.85,60.86,60.78,60.78,20211.0,44.181,44.1883,44.1302,44.1302,20211.0
2016-03-22 13:40:00,60.78,60.79,60.73,60.73,61880.0,44.1302,44.1375,44.0939,44.0939,61880.0
2016-03-22 13:45:00,60.74,60.79,60.72,60.79,35293.0,44.1012,44.1375,44.0866,44.1375,35293.0
2016-03-22 13:50:00,60.8,60.85,60.8,60.82,12867.0,44.1447,44.181,44.1447,44.1592,12867.0
2016-03-22 13:55:00,60.82,60.83,60.78,60.83,21678.0,44.1592,44.1665,44.1302,44.1665,21678.0
2016-03-22 14:00:00,60.83,60.83,60.72,60.76,52016.0,44.1665,44.1665,44.0866,44.1157,52016.0
2016-03-22 14:05:00,60.77,60.79,60.72,60.78,63664.0,44.1229,44.1375,44.0866,44.1302,63664.0
2016-03-22 14:10:00,60.78,60.81,60.76,60.8,29381.0,44.1302,44.152,44.1157,44.1447,29381.0
2016-03-22 14:15:00,60.8,60.81,60.76,60.79,23691.0,44.1447,44.152,44.1157,44.1375,23691.0
2016-03-22 14:20:00,60.79,60.82,60.78,60.81,30009.0,44.1375,44.1592,44.1302,44.152,30009.0
2016-03-22 14:25:00,60.8,60.82,60.76,60.77,48789.0,44.1447,44.1592,44.1157,44.1229,48789.0
2016-03-22 14:30:00,60.77,60.77,60.74,60.75,48315.0,44.1229,44.1229,44.1012,44.1084,48315.0
2016-03-22 14:35:00,60.76,60.76,60.73,60.76,59233.0,44.1157,44.1157,44.0939,44.1157,59233.0
2016-03-22 14:40:00,60.76,60.94,60.74,60.9,87153.0,44.1157,44.2464,44.1012,44.2173,87153.0
2016-03-22 14:45:00,60.9,60.93,60.86,60.87,33125.0,44.2173,44.2391,44.1883,44.1955,33125.0
2016-03-22 14:50:00,60.87,60.93,60.85,60.92,25349.0,44.1955,44.2391,44.181,44.2319,25349.0
2016-03-22 14:55:00,60.93,60.94,60.83,60.86,47986.0,44.2391,44.2464,44.1665,44.1883,47986.0
2016-03-22 15:00:00,60.86,60.86,60.82,60.83,23471.0,44.1883,44.1883,44.1592,44.1665,23471.0
2016-03-22 15:05:00,60.83,60.84,60.71,60.72,51917.0,44.1665,44.1738,44.0794,44.0866,51917.0
2016-03-22 15:10:00,60.73,60.73,60.68,60.68,29566.0,44.0939,44.0939,44.0576,44.0576,29566.0
2016-03-22 15:15:00,60.68,60.69,60.59,60.61,62749.0,44.0576,44.0649,43.9922,44.0068,62749.0
2016-03-22 15:20:00,60.59,60.73,60.59,60.72,98835.0,43.9922,44.0939,43.9922,44.0866,98835.0
2016-03-22 15:25:00,60.73,60.76,60.72,60.75,37978.0,44.0939,44.1157,44.0866,44.1084,37978.0
2016-03-22 15:30:00,60.74,60.75,60.69,60.72,97501.0,44.1012,44.1084,44.0649,44.0866,97501.0
2016-03-22 15:35:00,60.72,60.75,60.72,60.73,83274.0,44.0866,44.1084,44.0866,44.0939,83274.0
2016-03-22 15:40:00,60.74,60.78,60.73,60.77,104547.0,44.1012,44.1302,44.0939,44.1229,104547.0
2016-03-22 15:45:00,60.77,60.8,60.73,60.73,110778.0,44.1229,44.1447,44.0939,44.0939,110778.0
2016-03-22 15:50:00,60.73,60.76,60.69,60.72,139281.0,44.0939,44.1157,44.0649,44.0866,139281.0
2016-03-22 15:55:00,60.71,60.8,60.71,60.79,208322.0,44.0794,44.1447,44.0794,44.1375,208322.0
2016-03-23 09:30:00,60.53,60.79,60.33,60.48,231853.0,43.9487,44.1375,43.8035,43.9124,231853.0
2016-03-23 09:35:00,60.47,60.7,60.41,60.49,137778.0,43.9051,44.0721,43.8616,43.9196,137778.0
2016-03-23 09:40:00,60.44,60.58,60.29,60.35,82135.0,43.8833,43.985,43.7744,43.818,82135.0
2016-03-23 09:45:00,60.33,60.41,60.14,60.4,85936.0,43.8035,43.8616,43.6655,43.8543,85936.0
2016-03-23 09:50:00,60.42,60.47,60.28,60.41,53752.0,43.8688,43.9051,43.7672,43.8616,53752.0
2016-03-23 09:55:00,60.42,60.54,60.4,60.51,86018.0,43.8688,43.9559,43.8543,43.9342,86018.0
2016-03-23 10:00:00,60.51,60.78,60.49,60.65,88006.0,43.9342,44.1302,43.9196,44.0358,88006.0
2016-03-23 10:05:00,60.64,60.81,60.62,60.76,41196.0,44.0286,44.152,44.014,44.1157,41196.0
2016-03-23 10:10:00,60.77,60.88,60.67,60.67,45856.0,44.1229,44.2028,44.0503,44.0503,45856.0
2016-03-23 10:15:00,60.68,60.92,60.65,60.92,100231.0,44.0576,44.2319,44.0358,44.2319,100231.0
2016-03-23 10:20:00,60.92,60.99,60.84,60.95,68286.0,44.2319,44.2827,44.1738,44.2536,68286.0
2016-03-23 10:25:00,60.96,61.02,60.89,60.97,65896.0,44.2609,44.3045,44.2101,44.2682,65896.0
2016-03-23 10:30:00,60.96,61.07,60.94,61.0,54710.0,44.2609,44.3408,44.2464,44.2899,54710.0
2016-03-23 10:35:00,61.0,61.01,60.88,61.0,61961.0,44.2899,44.2972,44.2028,44.2899,61961.0
2016-03-23 10:40:00,61.0,61.03,60.94,60.96,58853.0,44.2899,44.3117,44.2464,44.2609,58853.0
2016-03-23 10:45:00,60.97,60.97,60.88,60.93,26777.0,44.2682,44.2682,44.2028,44.2391,26777.0
2016-03-23 10:50:00,60.94,60.99,60.9,60.9,36101.0,44.2464,44.2827,44.2173,44.2173,36101.0
2016-03-23 10:55:00,60.9,61.04,60.86,61.0,42252.0,44.2173,44.319,44.1883,44.2899,42252.0
2016-03-23 11:00:00,61.0,61.07,60.93,60.95,60606.0,44.2899,44.3408,44.2391,44.2536,60606.0
2016-03-23 11:05:00,60.95,61.02,60.89,61.01,31936.0,44.2536,44.3045,44.2101,44.2972,31936.0
2016-03-23 11:10:00,61.02,61.09,60.98,61.0,28612.0,44.3045,44.3553,44.2754,44.2899,28612.0
2016-03-23 11:15:00,61.0,61.08,60.95,61.02,60091.0,44.2899,44.348,44.2536,44.3045,60091.0
2016-03-23 11:20:00,61.01,61.09,61.01,61.07,48486.0,44.2972,44.3553,44.2972,44.3408,48486.0
2016-03-23 11:25:00,61.06,61.07,60.89,60.89,52584.0,44.3335,44.3408,44.2101,44.2101,52584.0
2016-03-23 11:30:00,60.88,61.04,60.88,61.04,24041.0,44.2028,44.319,44.2028,44.319,24041.0
2016-03-23 11:35:00,61.03,61.03,60.96,61.0,19569.0,44.3117,44.3117,44.2609,44.2899,19569.0
2016-03-23 11:40:00,61.0,61.02,60.97,61.02,21208.0,44.2899,44.3045,44.2682,44.3045,21208.0
2016-03-23 11:45:00,61.02,61.03,60.96,60.98,22547.0,44.3045,44.3117,44.2609,44.2754,22547.0
2016-03-23 11:50:00,60.98,61.0,60.93,60.95,18663.0,44.2754,44.2899,44.2391,44.2536,18663.0
2016-03-23 11:55:00,60.94,60.98,60.89,60.97,13746.0,44.2464,44.2754,44.2101,44.2682,13746.0
2016-03-23 12:00:00,60.96,61.0,60.95,61.0,14656.0,44.2609,44.2899,44.2536,44.2899,14656.0
2016-03-23 12:05:00,60.99,61.0,60.98,61.0,8726.0,44.2827,44.2899,44.2754,44.2899,8726.0
2016-03-23 12:10:00,61.0,61.05,60.98,61.04,32604.0,44.2899,44.3262,44.2754,44.319,32604.0
2016-03-23 12:15:00,61.04,61.08,61.01,61.04,65060.0,44.319,44.348,44.2972,44.319,65060.0
2016-03-23 12:20:00,61.04,61.14,61.0,61.09,69579.0,44.319,44.3916,44.2899,44.3553,69579.0
2016-03-23 12:25:00,61.1,61.18,61.03,61.08,89323.0,44.3625,44.4206,44.3117,44.348,89323.0
2016-03-23 12:30:00,61.08,61.09,60.98,60.99,25427.0,44.348,44.3553,44.2754,44.2827,25427.0
2016-03-23 12:35:00,60.98,60.99,60.93,60.95,20513.0,44.2754,44.2827,44.2391,44.2536,20513.0
2016-03-23 12:40:00,60.95,60.98,60.88,60.89,26397.0,44.2536,44.2754,44.2028,44.2101,26397.0
2016-03-23 12:45:00,60.88,60.92,60.86,60.92,27792.0,44.2028,44.2319,44.1883,44.2319,27792.0
2016-03-23 12:50:00,60.92,60.99,60.92,60.97,16456.0,44.2319,44.2827,44.2319,44.2682,16456.0
2016-03-23 12:55:00,60.97,60.98,60.94,60.98,13016.0,44.2682,44.2754,44.2464,44.2754,13016.0
2016-03-23 13:00:00,60.98,61.03,60.97,61.02,21706.0,44.2754,44.3117,44.2682,44.3045,21706.0
2016-03-23 13:05:00,61.01,61.01,60.94,61.0,14809.0,44.2972,44.2972,44.2464,44.2899,14809.0
2016-03-23 13:10:00,61.01,61.01,60.95,60.95,23452.0,44.2972,44.2972,44.2536,44.2536,23452.0
2016-03-23 13:15:00,60.94,61.01,60.94,60.98,12296.0,44.2464,44.2972,44.2464,44.2754,12296.0
2016-03-23 13:20:00,60.97,61.04,60.96,61.04,31382.0,44.2682,44.319,44.2609,44.319,31382.0
2016-03-23 13:25:00,61.05,61.06,60.98,61.0,37155.0,44.3262,44.3335,44.2754,44.2899,37155.0
2016-03-23 13:30:00,60.99,61.01,60.97,61.0,12812.0,44.2827,44.2972,44.2682,44.2899,12812.0
2016-03-23 13:35:00,61.0,61.03,60.97,61.03,16173.0,44.2899,44.3117,44.2682,44.3117,16173.0
2016-03-23 13:40:00,61.03,61.1,61.02,61.03,50273.0,44.3117,44.3625,44.3045,44.3117,50273.0
2016-03-23 13:45:00,61.04,61.08,61.03,61.08,35851.0,44.319,44.348,44.3117,44.348,35851.0
2016-03-23 13:50:00,61.07,61.1,61.04,61.08,53974.0,44.3408,44.3625,44.319,44.348,53974.0
2016-03-23 13:55:00,61.08,61.18,61.08,61.18,103831.0,44.348,44.4206,44.348,44.4206,103831.0
2016-03-23 14:00:00,61.19,61.36,61.18,61.32,66982.0,44.4279,44.5513,44.4206,44.5223,66982.0
2016-03-23 14:05:00,61.31,61.32,61.19,61.24,92295.0,44.515,44.5223,44.4279,44.4642,92295.0
2016-03-23 14:10:00,61.24,61.27,61.19,61.21,36039.0,44.4642,44.486,44.4279,44.4424,36039.0
2016-03-23 14:15:00,61.21,61.26,61.14,61.26,150995.0,44.4424,44.4787,44.3916,44.4787,150995.0
2016-03-23 14:20:00,61.27,61.27,61.18,61.18,93697.0,44.486,44.486,44.4206,44.4206,93697.0
2016-03-23 14:25:00,61.18,61.21,61.13,61.14,74342.0,44.4206,44.4424,44.3843,44.3916,74342.0
2016-03-23 14:30:00,61.13,61.15,61.06,61.11,31766.0,44.3843,44.3988,44.3335,44.3698,31766.0
2016-03-23 14:35:00,61.1,61.18,61.09,61.1,42567.0,44.3625,44.4206,44.3553,44.3625,42567.0
2016-03-23 14:40:00,61.09,61.2,61.05,61.18,54447.0,44.3553,44.4351,44.3262,44.4206,54447.0
2016-03-23 14:45:00,61.18,61.2,61.14,61.18,71558.0,44.4206,44.4351,44.3916,44.4206,71558.0
2016-03-23 14:50:00,61.17,61.27,61.16,61.18,140358.0,44.4134,44.486,44.4061,44.4206,140358.0
2016-03-23 14:55:00,61.17,61.18,61.11,61.16,41007.0,44.4134,44.4206,44.3698,44.4061,41007.0
2016-03-23 15:00:00,61.16,61.2,61.09,61.1,88140.0,44.4061,44.4351,44.3553,44.3625,88140.0
2016-03-23 15:05:00,61.09,61.12,61.07,61.12,39603.0,44.3553,44.3771,44.3408,44.3771,39603.0
2016-03-23 15:10:00,61.13,61.13,61.08,61.12,39229.0,44.3843,44.3843,44.348,44.3771,39229.0
2016-03-23 15:15:00,61.11,61.17,61.06,61.17,69448.0,44.3698,44.4134,44.3335,44.4134,69448.0
2016-03-23 15:20:00,61.17,61.22,61.1,61.16,119971.0,44.4134,44.4497,44.3625,44.4061,119971.0
2016-03-23 15:25:00,61.16,61.2,61.11,61.14,70124.0,44.4061,44.4351,44.3698,44.3916,70124.0
2016-03-23 15:30:00,61.14,61.15,61.08,61.12,53135.0,44.3916,44.3988,44.348,44.3771,53135.0
2016-03-23 15:35:00,61.13,61.14,61.08,61.1,82876.0,44.3843,44.3916,44.348,44.3625,82876.0
2016-03-23 15:40:00,61.11,61.14,61.06,61.06,66943.0,44.3698,44.3916,44.3335,44.3335,66943.0
2016-03-23 15:45:00,61.06,61.11,61.04,61.07,111605.0,44.3335,44.3698,44.319,44.3408,111605.0
2016-03-23 15:50:00,61.06,61.07,61.01,61.01,139139.0,44.3335,44.3408,44.2972,44.2972,139139.0
2016-03-23 15:55:00,61.01,61.02,60.98,60.99,274166.0,44.2972,44.3045,44.2754,44.2827,274166.0
2016-03-24 09:30:00,60.8,60.95,60.67,60.82,106550.0,44.1447,44.2536,44.0503,44.1592,106550.0
2016-03-24 09:35:00,60.83,60.93,60.82,60.92,59275.0,44.1665,44.2391,44.1592,44.2319,59275.0
2016-03-24 09:40:00,60.92,61.0,60.85,60.96,90828.0,44.2319,44.2899,44.181,44.2609,90828.0
2016-03-24 09:45:00,60.96,61.24,60.95,61.19,61421.0,44.2609,44.4642,44.2536,44.4279,61421.0
2016-03-24 09:50:00,61.19,61.34,61.08,61.31,65965.0,44.4279,44.5368,44.348,44.515,65965.0
2016-03-24 09:55:00,61.31,61.4,61.29,61.3,73723.0,44.515,44.5804,44.5005,44.5078,73723.0
2016-03-24 10:00:00,61.3,61.46,61.25,61.42,83050.0,44.5078,44.6239,44.4715,44.5949,83050.0
2016-03-24 10:05:00,61.43,61.49,61.29,61.46,52639.0,44.6021,44.6457,44.5005,44.6239,52639.0
2016-03-24 10:10:00,61.46,61.6,61.44,61.59,91700.0,44.6239,44.7256,44.6094,44.7183,91700.0
2016-03-24 10:15:00,61.6,61.67,61.42,61.67,102297.0,44.7256,44.7764,44.5949,44.7764,102297.0
2016-03-24 10:20:00,61.67,61.73,61.61,61.73,57245.0,44.7764,44.82,44.7328,44.82,57245.0
2016-03-24 10:25:00,61.73,61.86,61.71,61.82,161798.0,44.82,44.9144,44.8054,44.8853,161798.0
2016-03-24 10:30:00,61.82,61.85,61.73,61.78,77313.0,44.8853,44.9071,44.82,44.8563,77313.0
2016-03-24 10:35:00,61.77,61.79,61.67,61.68,86977.0,44.849,44.8635,44.7764,44.7837,86977.0
2016-03-24 10:40:00,61.68,61.73,61.57,61.69,95179.0,44.7837,44.82,44.7038,44.7909,95179.0
2016-03-24 10:45:00,61.7,61.79,61.67,61.78,164992.0,44.7982,44.8635,44.7764,44.8563,164992.0
2016-03-24 10:50:00,61.79,61.82,61.75,61.77,75136.0,44.8635,44.8853,44.8345,44.849,75136.0
2016-03-24 10:55:00,61.76,61.79,61.75,61.78,66336.0,44.8417,44.8635,44.8345,44.8563,66336.0
2016-03-24 11:00:00,61.77,61.8,61.72,61.79,75006.0,44.849,44.8708,44.8127,44.8635,75006.0
2016-03-24 11:05:00,61.8,61.87,61.79,61.87,110683.0,44.8708,44.9216,44.8635,44.9216,110683.0
2016-03-24 11:10:00,61.87,61.89,61.79,61.82,122600.0,44.9216,44.9361,44.8635,44.8853,122600.0
2016-03-24 11:15:00,61.82,61.82,61.74,61.74,45133.0,44.8853,44.8853,44.8272,44.8272,45133.0
2016-03-24 11:20:00,61.73,61.75,61.52,61.73,111785.0,44.82,44.8345,44.6675,44.82,111785.0
2016-03-24 11:25:00,61.73,61.81,61.66,61.67,53145.0,44.82,44.878,44.7691,44.7764,53145.0
2016-03-24 11:30:00,61.65,61.76,61.64,61.7,36976.0,44.7619,44.8417,44.7546,44.7982,36976.0
2016-03-24 11:35:00,61.69,61.75,61.67,61.67,29940.0,44.7909,44.8345,44.7764,44.7764,29940.0
2016-03-24 11:40:00,61.67,61.67,61.59,61.59,26263.0,44.7764,44.7764,44.7183,44.7183,26263.0
2016-03-24 11:45:00,61.58,61.64,61.56,61.61,30749.0,44.7111,44.7546,44.6965,44.7328,30749.0
2016-03-24 11:50:00,61.62,61.62,61.53,61.53,37268.0,44.7401,44.7401,44.6748,44.6748,37268.0
2016-03-24 11:55:00,61.53,61.54,61.48,61.51,41297.0,44.6748,44.682,44.6384,44.6602,41297.0
2016-03-24 12:00:00,61.5,61.55,61.44,61.51,51138.0,44.653,44.6893,44.6094,44.6602,51138.0
2016-03-24 12:05:00,61.51,61.54,61.49,61.52,31994.0,44.6602,44.682,44.6457,44.6675,31994.0
2016-03-24 12:10:00,61.53,61.56,61.5,61.5,43803.0,44.6748,44.6965,44.653,44.653,43803.0
2016-03-24 12:15:00,61.49,61.49,61.42,61.42,26922.0,44.6457,44.6457,44.5949,44.5949,26922.0
2016-03-24 12:20:00,61.43,61.46,61.41,61.43,38050.0,44.6021,44.6239,44.5876,44.6021,38050.0
2016-03-24 12:25:00,61.44,61.45,61.38,61.38,19808.0,44.6094,44.6167,44.5658,44.5658,19808.0
2016-03-24 12:30:00,61.38,61.38,61.31,61.33,31739.0,44.5658,44.5658,44.515,44.5295,31739.0
2016-03-24 12:35:00,61.32,61.38,61.3,61.34,23296.0,44.5223,44.5658,44.5078,44.5368,23296.0
2016-03-24 12:40:00,61.34,61.36,61.26,61.29,27001.0,44.5368,44.5513,44.4787,44.5005,27001.0
2016-03-24 12:45:00,61.29,61.29,61.21,61.26,24049.0,44.5005,44.5005,44.4424,44.4787,24049.0
2016-03-24 12:50:00,61.25,61.26,61.17,61.17,25947.0,44.4715,44.4787,44.4134,44.4134,25947.0
2016-03-24 12:55:00,61.17,61.21,61.16,61.21,21986.0,44.4134,44.4424,44.4061,44.4424,21986.0
2016-03-24 13:00:00,61.2,61.22,61.15,61.15,25580.0,44.4351,44.4497,44.3988,44.3988,25580.0
2016-03-24 13:05:00,61.16,61.2,61.15,61.2,8330.0,44.4061,44.4351,44.3988,44.4351,8330.0
2016-03-24 13:10:00,61.2,61.22,61.19,61.21,26620.0,44.4351,44.4497,44.4279,44.4424,26620.0
2016-03-24 13:15:00,61.21,61.22,61.19,61.2,45267.0,44.4424,44.4497,44.4279,44.4351,45267.0
2016-03-24 13:20:00,61.21,61.3,61.19,61.29,39756.0,44.4424,44.5078,44.4279,44.5005,39756.0
2016-03-24 13:25:00,61.29,61.32,61.27,61.32,28101.0,44.5005,44.5223,44.486,44.5223,28101.0
2016-03-24 13:30:00,61.32,61.33,61.29,61.32,22131.0,44.5223,44.5295,44.5005,44.5223,22131.0
2016-03-24 13:35:00,61.3,61.34,61.27,61.28,31994.0,44.5078,44.5368,44.486,44.4932,31994.0
2016-03-24 13:40:00,61.28,61.3,61.25,61.3,58528.0,44.4932,44.5078,44.4715,44.5078,58528.0
2016-03-24 13:45:00,61.3,61.35,61.3,61.34,18382.0,44.5078,44.5441,44.5078,44.5368,18382.0
2016-03-24 13:50:00,61.35,61.38,61.32,61.32,29210.0,44.5441,44.5658,44.5223,44.5223,29210.0
2016-03-24 13:55:00,61.33,61.35,61.32,61.33,15335.0,44.5295,44.5441,44.5223,44.5295,15335.0
2016-03-24 14:00:00,61.34,61.35,61.27,61.34,69553.0,44.5368,44.5441,44.486,44.5368,69553.0
2016-03-24 14:05:00,61.34,61.37,61.27,61.27,41351.0,44.5368,44.5586,44.486,44.486,41351.0
2016-03-24 14:10:00,61.26,61.27,61.19,61.19,18037.0,44.4787,44.486,44.4279,44.4279,18037.0
2016-03-24 14:15:00,61.18,61.22,61.17,61.22,29228.0,44.4206,44.4497,44.4134,44.4497,29228.0
2016-03-24 14:20:00,61.22,61.23,61.19,61.2,28164.0,44.4497,44.4569,44.4279,44.4351,28164.0
2016-03-24 14:25:00,61.2,61.22,61.19,61.2,26775.0,44.4351,44.4497,44.4279,44.4351,26775.0
2016-03-24 14:30:00,61.2,61.21,61.15,61.21,26561.0,44.4351,44.4424,44.3988,44.4424,26561.0
2016-03-24 14:35:00,61.21,61.26,61.19,61.22,30739.0,44.4424,44.4787,44.4279,44.4497,30739.0
2016-03-24 14:40:00,61.22,61.25,61.2,61.25,22728.0,44.4497,44.4715,44.4351,44.4715,22728.0
2016-03-24 14:45:00,61.26,61.32,61.25,61.27,16970.0,44.4787,44.5223,44.4715,44.486,16970.0
2016-03-24 14:50:00,61.28,61.34,61.27,61.34,20729.0,44.4932,44.5368,44.486,44.5368,20729.0
2016-03-24 14:55:00,61.33,61.37,61.29,61.29,52470.0,44.5295,44.5586,44.5005,44.5005,52470.0
2016-03-24 15:00:00,61.3,61.31,61.21,61.23,16390.0,44.5078,44.515,44.4424,44.4569,16390.0
2016-03-24 15:05:00,61.23,61.24,61.2,61.21,20150.0,44.4569,44.4642,44.4351,44.4424,20150.0
2016-03-24 15:10:00,61.21,61.24,61.2,61.22,25991.0,44.4424,44.4642,44.4351,44.4497,25991.0
2016-03-24 15:15:00,61.22,61.29,61.21,61.29,34071.0,44.4497,44.5005,44.4424,44.5005,34071.0
2016-03-24 15:20:00,61.29,61.31,61.28,61.28,53343.0,44.5005,44.515,44.4932,44.4932,53343.0
2016-03-24 15:25:00,61.28,61.28,61.21,61.24,61035.0,44.4932,44.4932,44.4424,44.4642,61035.0
2016-03-24 15:30:00,61.23,61.27,61.22,61.26,27727.0,44.4569,44.486,44.4497,44.4787,27727.0
2016-03-24 15:35:00,61.26,61.28,61.22,61.27,50994.0,44.4787,44.4932,44.4497,44.486,50994.0
2016-03-24 15:40:00,61.27,61.33,61.27,61.33,42547.0,44.486,44.5295,44.486,44.5295,42547.0
2016-03-24 15:45:00,61.33,61.35,61.27,61.29,87790.0,44.5295,44.5441,44.486,44.5005,87790.0
2016-03-24 15:50:00,61.29,61.33,61.27,61.3,98325.0,44.5005,44.5295,44.486,44.5078,98325.0
2016-03-24 15:55:00,61.31,61.38,61.3,61.36,215245.0,44.515,44.5658,44.5078,44.5513,215245.0
2016-03-28 09:30:00,61.45,61.64,61.45,61.53,66818.0,44.6167,44.7546,44.6167,44.6748,66818.0
2016-03-28 09:35:00,61.53,61.87,61.53,61.87,86964.0,44.6748,44.9216,44.6748,44.9216,86964.0
2016-03-28 09:40:00,61.86,61.96,61.83,61.85,33110.0,44.9144,44.987,44.8926,44.9071,33110.0
2016-03-28 09:45:00,61.85,61.91,61.78,61.8,33112.0,44.9071,44.9507,44.8563,44.8708,33112.0
2016-03-28 09:50:00,61.79,61.85,61.76,61.81,72120.0,44.8635,44.9071,44.8417,44.878,72120.0
2016-03-28 09:55:00,61.81,61.86,61.77,61.8,35731.0,44.878,44.9144,44.849,44.8708,35731.0
2016-03-28 10:00:00,61.79,61.83,61.72,61.73,37897.0,44.8635,44.8926,44.8127,44.82,37897.0
2016-03-28 10:05:00,61.74,61.78,61.71,61.74,51780.0,44.8272,44.8563,44.8054,44.8272,51780.0
2016-03-28 10:10:00,61.74,61.8,61.7,61.73,48334.0,44.8272,44.8708,44.7982,44.82,48334.0
2016-03-28 10:15:00,61.73,61.74,61.63,61.64,22556.0,44.82,44.8272,44.7474,44.7546,22556.0
2016-03-28 10:20:00,61.64,61.69,61.61,61.69,41187.0,44.7546,44.7909,44.7328,44.7909,41187.0
2016-03-28 10:25:00,61.71,61.81,61.7,61.78,29202.0,44.8054,44.878,44.7982,44.8563,29202.0
2016-03-28 10:30:00,61.77,61.8,61.72,61.76,34716.0,44.849,44.8708,44.8127,44.8417,34716.0
2016-03-28 10:35:00,61.75,61.86,61.74,61.83,29711.0,44.8345,44.9144,44.8272,44.8926,29711.0
2016-03-28 10:40:00,61.81,61.86,61.75,61.76,18735.0,44.878,44.9144,44.8345,44.8417,18735.0
2016-03-28 10:45:00,61.75,61.78,61.73,61.77,39760.0,44.8345,44.8563,44.82,44.849,39760.0
2016-03-28 10:50:00,61.76,61.78,61.73,61.75,33955.0,44.8417,44.8563,44.82,44.8345,33955.0
2016-03-28 10:55:00,61.75,61.79,61.73,61.74,27906.0,44.8345,44.8635,44.82,44.8272,27906.0
2016-03-28 11:00:00,61.75,61.86,61.74,61.86,38708.0,44.8345,44.9144,44.8272,44.9144,38708.0
2016-03-28 11:05:00,61.88,61.9,61.86,61.87,17964.0,44.9289,44.9434,44.9144,44.9216,17964.0
2016-03-28 11:10:00,61.87,61.87,61.79,61.85,27860.0,44.9216,44.9216,44.8635,44.9071,27860.0
2016-03-28 11:15:00,61.85,61.88,61.8,61.81,11583.0,44.9071,44.9289,44.8708,44.878,11583.0
2016-03-28 11:20:00,61.81,61.82,61.77,61.81,28484.0,44.878,44.8853,44.849,44.878,28484.0
2016-03-28 11:25:00,61.8,61.8,61.77,61.77,20052.0,44.8708,44.8708,44.849,44.849,20052.0
2016-03-28 11:30:00,61.78,61.8,61.77,61.78,21376.0,44.8563,44.8708,44.849,44.8563,21376.0
2016-03-28 11:35:00,61.78,61.78,61.74,61.75,16312.0,44.8563,44.8563,44.8272,44.8345,16312.0
2016-03-28 11:40:00,61.76,61.77,61.72,61.74,18779.0,44.8417,44.849,44.8127,44.8272,18779.0
2016-03-28 11:45:00,61.75,61.8,61.75,61.8,16074.0,44.8345,44.8708,44.8345,44.8708,16074.0
2016-03-28 11:50:00,61.8,61.82,61.78,61.81,62442.0,44.8708,44.8853,44.8563,44.878,62442.0
2016-03-28 11:55:00,61.8,61.84,61.79,61.83,49398.0,44.8708,44.8998,44.8635,44.8926,49398.0
2016-03-28 12:00:00,61.82,61.89,61.82,61.88,20475.0,44.8853,44.9361,44.8853,44.9289,20475.0
2016-03-28 12:05:00,61.89,61.92,61.87,61.9,34374.0,44.9361,44.9579,44.9216,44.9434,34374.0
2016-03-28 12:10:00,61.91,61.91,61.88,61.89,72558.0,44.9507,44.9507,44.9289,44.9361,72558.0
2016-03-28 12:15:00,61.9,61.92,61.88,61.91,48018.0,44.9434,44.9579,44.9289,44.9507,48018.0
2016-03-28 12:20:00,61.9,61.92,61.89,61.9,29665.0,44.9434,44.9579,44.9361,44.9434,29665.0
2016-03-28 12:25:00,61.91,61.91,61.89,61.91,28981.0,44.9507,44.9507,44.9361,44.9507,28981.0
2016-03-28 12:30:00,61.91,61.91,61.9,61.91,15604.0,44.9507,44.9507,44.9434,44.9507,15604.0
2016-03-28 12:35:00,61.91,61.96,61.89,61.94,19036.0,44.9507,44.987,44.9361,44.9724,19036.0
2016-03-28 12:40:00,61.95,61.97,61.94,61.94,18846.0,44.9797,44.9942,44.9724,44.9724,18846.0
2016-03-28 12:45:00,61.94,61.97,61.94,61.94,52694.0,44.9724,44.9942,44.9724,44.9724,52694.0
2016-03-28 12:50:00,61.95,61.97,61.92,61.97,35423.0,44.9797,44.9942,44.9579,44.9942,35423.0
2016-03-28 12:55:00,61.96,62.05,61.92,62.0,121768.0,44.987,45.0523,44.9579,45.016,121768.0
2016-03-28 13:00:00,62.0,62.01,61.96,62.0,27735.0,45.016,45.0233,44.987,45.016,27735.0
2016-03-28 13:05:00,61.99,62.0,61.97,62.0,13973.0,45.0087,45.016,44.9942,45.016,13973.0
2016-03-28 13:10:00,62.0,62.0,61.98,62.0,22542.0,45.016,45.016,45.0015,45.016,22542.0
2016-03-28 13:15:00,62.0,62.0,61.98,62.0,38352.0,45.016,45.016,45.0015,45.016,38352.0
2016-03-28 13:20:00,62.0,62.05,61.98,62.05,77172.0,45.016,45.0523,45.0015,45.0523,77172.0
2016-03-28 13:25:00,62.05,62.08,62.04,62.07,23620.0,45.0523,45.0741,45.045,45.0668,23620.0
2016-03-28 13:30:00,62.07,62.08,62.03,62.04,46530.0,45.0668,45.0741,45.0378,45.045,46530.0
2016-03-28 13:35:00,62.04,62.05,62.03,62.03,13240.0,45.045,45.0523,45.0378,45.0378,13240.0
2016-03-28 13:40:00,62.03,62.04,62.0,62.0,37641.0,45.0378,45.045,45.016,45.016,37641.0
2016-03-28 13:45:00,62.0,62.01,61.97,61.99,23842.0,45.016,45.0233,44.9942,45.0087,23842.0
2016-03-28 13:50:00,62.0,62.01,61.98,61.98,20881.0,45.016,45.0233,45.0015,45.0015,20881.0
2016-03-28 13:55:00,61.98,62.0,61.97,62.0,26081.0,45.0015,45.016,44.9942,45.016,26081.0
2016-03-28 14:00:00,62.0,62.01,61.97,62.0,25012.0,45.016,45.0233,44.9942,45.016,25012.0
2016-03-28 14:05:00,62.0,62.02,61.99,62.01,57562.0,45.016,45.0305,45.0087,45.0233,57562.0
2016-03-28 14:10:00,62.02,62.07,62.02,62.05,23708.0,45.0305,45.0668,45.0305,45.0523,23708.0
2016-03-28 14:15:00,62.06,62.06,62.03,62.04,28770.0,45.0596,45.0596,45.0378,45.045,28770.0
2016-03-28 14:20:00,62.04,62.11,62.04,62.1,45211.0,45.045,45.0959,45.045,45.0886,45211.0
2016-03-28 14:25:00,62.11,62.15,62.1,62.12,197675.0,45.0959,45.1249,45.0886,45.1031,197675.0
2016-03-28 14:30:00,62.11,62.12,62.05,62.06,26555.0,45.0959,45.1031,45.0523,45.0596,26555.0
2016-03-28 14:35:00,62.07,62.08,62.05,62.07,23302.0,45.0668,45.0741,45.0523,45.0668,23302.0
2016-03-28 14:40:00,62.06,62.07,62.0,62.02,20337.0,45.0596,45.0668,45.016,45.0305,20337.0
2016-03-28 14:45:00,62.01,62.04,62.01,62.04,10019.0,45.0233,45.045,45.0233,45.045,10019.0
2016-03-28 14:50:00,62.04,62.06,62.0,62.02,35644.0,45.045,45.0596,45.016,45.0305,35644.0
2016-03-28 14:55:00,62.02,62.03,61.98,61.99,17026.0,45.0305,45.0378,45.0015,45.0087,17026.0
2016-03-28 15:00:00,62.0,62.0,61.97,62.0,27013.0,45.016,45.016,44.9942,45.016,27013.0
2016-03-28 15:05:00,62.01,62.03,61.99,62.02,33373.0,45.0233,45.0378,45.0087,45.0305,33373.0
2016-03-28 15:10:00,62.02,62.03,61.99,62.01,21999.0,45.0305,45.0378,45.0087,45.0233,21999.0
2016-03-28 15:15:00,62.01,62.03,62.0,62.0,19858.0,45.0233,45.0378,45.016,45.016,19858.0
2016-03-28 15:20:00,62.0,62.05,61.99,62.02,28809.0,45.016,45.0523,45.0087,45.0305,28809.0
2016-03-28 15:25:00,62.02,62.03,61.97,61.98,28819.0,45.0305,45.0378,44.9942,45.0015,28819.0
2016-03-28 15:30:00,61.98,62.01,61.96,61.98,39924.0,45.0015,45.0233,44.987,45.0015,39924.0
2016-03-28 15:35:00,61.98,62.01,61.92,61.94,50144.0,45.0015,45.0233,44.9579,44.9724,50144.0
2016-03-28 15:40:00,61.94,61.97,61.92,61.96,41839.0,44.9724,44.9942,44.9579,44.987,41839.0
2016-03-28 15:45:00,61.96,61.96,61.89,61.92,49743.0,44.987,44.987,44.9361,44.9579,49743.0
2016-03-28 15:50:00,61.91,61.92,61.87,61.87,45982.0,44.9507,44.9579,44.9216,44.9216,45982.0
2016-03-28 15:55:00,61.88,61.89,61.8,61.86,121474.0,44.9289,44.9361,44.8708,44.9144,121474.0
2016-03-29 09:30:00,61.92,62.17,61.8,62.04,88932.0,44.9579,45.1394,44.8708,45.045,88932.0
2016-03-29 09:35:00,62.05,62.28,62.03,62.16,49646.0,45.0523,45.2193,45.0378,45.1322,49646.0
2016-03-29 09:40:00,62.16,62.3,62.13,62.23,23628.0,45.1322,45.2338,45.1104,45.183,23628.0
2016-03-29 09:45:00,62.23,62.24,62.12,62.15,26247.0,45.183,45.1903,45.1031,45.1249,26247.0
2016-03-29 09:50:00,62.15,62.22,62.09,62.18,29100.0,45.1249,45.1757,45.0813,45.1467,29100.0
2016-03-29 09:55:00,62.19,62.24,62.12,62.22,33059.0,45.154,45.1903,45.1031,45.1757,33059.0
2016-03-29 10:00:00,62.21,62.29,62.16,62.18,60938.0,45.1685,45.2266,45.1322,45.1467,60938.0
2016-03-29 10:05:00,62.18,62.24,62.15,62.23,28472.0,45.1467,45.1903,45.1249,45.183,28472.0
2016-03-29 10:10:00,62.23,62.31,62.22,62.24,48023.0,45.183,45.2411,45.1757,45.1903,48023.0
2016-03-29 10:15:00,62.25,62.27,62.15,62.18,59085.0,45.1975,45.212,45.1249,45.1467,59085.0
2016-03-29 10:20:00,62.18,62.21,62.18,62.2,23259.0,45.1467,45.1685,45.1467,45.1612,23259.0
2016-03-29 10:25:00,62.2,62.21,62.16,62.16,34104.0,45.1612,45.1685,45.1322,45.1322,34104.0
2016-03-29 10:30:00,62.17,62.27,62.16,62.27,35473.0,45.1394,45.212,45.1322,45.212,35473.0
2016-03-29 10:35:00,62.27,62.62,62.26,62.49,362128.0,45.212,45.4662,45.2048,45.3718,362128.0
2016-03-29 10:40:00,62.49,62.67,62.38,62.65,373222.0,45.3718,45.5025,45.2919,45.4879,373222.0
2016-03-29 10:45:00,62.65,62.69,62.4,62.47,200842.0,45.4879,45.517,45.3064,45.3573,200842.0
2016-03-29 10:50:00,62.48,62.53,62.43,62.46,55917.0,45.3645,45.4008,45.3282,45.35,55917.0
2016-03-29 10:55:00,62.46,62.63,62.46,62.62,107836.0,45.35,45.4734,45.35,45.4662,107836.0
2016-03-29 11:00:00,62.62,62.78,62.58,62.75,129799.0,45.4662,45.5823,45.4371,45.5605,129799.0
2016-03-29 11:05:00,62.75,63.1,62.73,62.99,316140.0,45.5605,45.8147,45.546,45.7348,316140.0
2016-03-29 11:10:00,62.99,63.06,62.78,62.83,146915.0,45.7348,45.7856,45.5823,45.6186,146915.0
2016-03-29 11:15:00,62.83,63.02,62.81,62.82,236058.0,45.6186,45.7566,45.6041,45.6114,236058.0
2016-03-29 11:20:00,62.82,62.85,62.67,62.69,112022.0,45.6114,45.6332,45.5025,45.517,112022.0
2016-03-29 11:25:00,62.68,62.69,62.55,62.69,57104.0,45.5097,45.517,45.4153,45.517,57104.0
2016-03-29 11:30:00,62.69,62.71,62.64,62.68,72078.0,45.517,45.5315,45.4807,45.5097,72078.0
2016-03-29 11:35:00,62.67,62.68,62.57,62.6,76787.0,45.5025,45.5097,45.4299,45.4516,76787.0
2016-03-29 11:40:00,62.6,62.63,62.53,62.53,78984.0,45.4516,45.4734,45.4008,45.4008,78984.0
2016-03-29 11:45:00,62.53,62.66,62.49,62.64,83540.0,45.4008,45.4952,45.3718,45.4807,83540.0
2016-03-29 11:50:00,62.63,62.75,62.57,62.72,56308.0,45.4734,45.5605,45.4299,45.5388,56308.0
2016-03-29 11:55:00,62.71,62.73,62.65,62.66,40817.0,45.5315,45.546,45.4879,45.4952,40817.0
2016-03-29 12:00:00,62.66,62.68,62.62,62.67,53386.0,45.4952,45.5097,45.4662,45.5025,53386.0
2016-03-29 12:05:00,62.67,62.67,62.36,62.45,198256.0,45.5025,45.5025,45.2774,45.3427,198256.0
2016-03-29 12:10:00,62.45,62.5,62.4,62.48,28692.0,45.3427,45.379,45.3064,45.3645,28692.0
2016-03-29 12:15:00,62.47,62.52,62.44,62.46,19654.0,45.3573,45.3936,45.3355,45.35,19654.0
2016-03-29 12:20:00,62.43,62.62,62.43,62.59,40316.0,45.3282,45.4662,45.3282,45.4444,40316.0
2016-03-29 12:25:00,62.59,62.73,62.58,62.72,46236.0,45.4444,45.546,45.4371,45.5388,46236.0
2016-03-29 12:30:00,62.71,62.79,62.71,62.76,33276.0,45.5315,45.5896,45.5315,45.5678,33276.0
2016-03-29 12:35:00,62.77,62.79,62.65,62.7,29892.0,45.5751,45.5896,45.4879,45.5242,29892.0
2016-03-29 12:40:00,62.68,62.82,62.68,62.8,22427.0,45.5097,45.6114,45.5097,45.5969,22427.0
2016-03-29 12:45:00,62.8,62.82,62.75,62.77,12676.0,45.5969,45.6114,45.5605,45.5751,12676.0
2016-03-29 12:50:00,62.78,62.85,62.78,62.83,22082.0,45.5823,45.6332,45.5823,45.6186,22082.0
2016-03-29 12:55:00,62.83,62.84,62.79,62.8,18792.0,45.6186,45.6259,45.5896,45.5969,18792.0
2016-03-29 13:00:00,62.8,62.83,62.7,62.72,29551.0,45.5969,45.6186,45.5242,45.5388,29551.0
2016-03-29 13:05:00,62.72,62.76,62.72,62.74,16563.0,45.5388,45.5678,45.5388,45.5533,16563.0
2016-03-29 13:10:00,62.74,62.74,62.63,62.65,68195.0,45.5533,45.5533,45.4734,45.4879,68195.0
2016-03-29 13:15:00,62.66,62.74,62.65,62.7,17958.0,45.4952,45.5533,45.4879,45.5242,17958.0
2016-03-29 13:20:00,62.7,62.75,62.68,62.73,36786.0,45.5242,45.5605,45.5097,45.546,36786.0
2016-03-29 13:25:00,62.73,62.76,62.72,62.74,30749.0,45.546,45.5678,45.5388,45.5533,30749.0
2016-03-29 13:30:00,62.74,62.74,62.71,62.72,35611.0,45.5533,45.5533,45.5315,45.5388,35611.0
2016-03-29 13:35:00,62.72,62.75,62.69,62.71,35828.0,45.5388,45.5605,45.517,45.5315,35828.0
2016-03-29 13:40:00,62.7,62.75,62.7,62.74,15043.0,45.5242,45.5605,45.5242,45.5533,15043.0
2016-03-29 13:45:00,62.74,62.87,62.74,62.85,42331.0,45.5533,45.6477,45.5533,45.6332,42331.0
2016-03-29 13:50:00,62.86,62.91,62.83,62.91,27946.0,45.6404,45.6767,45.6186,45.6767,27946.0
2016-03-29 13:55:00,62.9,63.0,62.89,62.99,76784.0,45.6695,45.7421,45.6622,45.7348,76784.0
2016-03-29 14:00:00,62.98,63.03,62.97,63.03,76003.0,45.7275,45.7638,45.7203,45.7638,76003.0
2016-03-29 14:05:00,63.04,63.04,62.92,62.95,80194.0,45.7711,45.7711,45.684,45.7058,80194.0
2016-03-29 14:10:00,62.94,62.99,62.92,62.99,41769.0,45.6985,45.7348,45.684,45.7348,41769.0
2016-03-29 14:15:00,62.99,63.03,62.96,62.99,37784.0,45.7348,45.7638,45.713,45.7348,37784.0
2016-03-29 14:20:00,62.99,63.02,62.96,62.99,58228.0,45.7348,45.7566,45.713,45.7348,58228.0
2016-03-29 14:25:00,62.98,63.11,62.97,63.11,94700.0,45.7275,45.8219,45.7203,45.8219,94700.0
2016-03-29 14:30:00,63.11,63.15,63.1,63.11,58056.0,45.8219,45.851,45.8147,45.8219,58056.0
2016-03-29 14:35:00,63.11,63.14,63.09,63.09,60944.0,45.8219,45.8437,45.8074,45.8074,60944.0
2016-03-29 14:40:00,63.1,63.11,63.01,63.04,38991.0,45.8147,45.8219,45.7493,45.7711,38991.0
2016-03-29 14:45:00,63.04,63.06,63.03,63.05,27898.0,45.7711,45.7856,45.7638,45.7784,27898.0
2016-03-29 14:50:00,63.05,63.06,63.0,63.03,62260.0,45.7784,45.7856,45.7421,45.7638,62260.0
2016-03-29 14:55:00,63.03,63.03,62.95,62.96,32342.0,45.7638,45.7638,45.7058,45.713,32342.0
2016-03-29 15:00:00,62.96,62.97,62.92,62.94,43856.0,45.713,45.7203,45.684,45.6985,43856.0
2016-03-29 15:05:00,62.94,62.97,62.93,62.95,35023.0,45.6985,45.7203,45.6912,45.7058,35023.0
2016-03-29 15:10:00,62.95,63.0,62.93,63.0,73635.0,45.7058,45.7421,45.6912,45.7421,73635.0
2016-03-29 15:15:00,62.99,63.02,62.97,62.99,86664.0,45.7348,45.7566,45.7203,45.7348,86664.0
2016-03-29 15:20:00,62.99,63.0,62.95,62.96,25361.0,45.7348,45.7421,45.7058,45.713,25361.0
2016-03-29 15:25:00,62.96,63.01,62.96,63.0,35290.0,45.713,45.7493,45.713,45.7421,35290.0
2016-03-29 15:30:00,63.0,63.01,62.99,63.0,51082.0,45.7421,45.7493,45.7348,45.7421,51082.0
2016-03-29 15:35:00,63.0,63.02,62.95,62.97,76549.0,45.7421,45.7566,45.7058,45.7203,76549.0
2016-03-29 15:40:00,62.97,62.97,62.91,62.94,68141.0,45.7203,45.7203,45.6767,45.6985,68141.0
2016-03-29 15:45:00,62.94,62.97,62.9,62.95,103854.0,45.6985,45.7203,45.6695,45.7058,103854.0
2016-03-29 15:50:00,62.94,62.98,62.91,62.95,176570.0,45.6985,45.7275,45.6767,45.7058,176570.0
2016-03-29 15:55:00,62.95,62.98,62.92,62.96,288176.0,45.7058,45.7275,45.684,45.713,288176.0
2016-03-30 09:30:00,63.36,63.37,62.88,62.91,94838.0,46.0034,46.0107,45.6549,45.6767,94838.0
2016-03-30 09:35:00,62.89,62.89,62.63,62.75,125696.0,45.6622,45.6622,45.4734,45.5605,125696.0
2016-03-30 09:40:00,62.75,62.91,62.73,62.89,65396.0,45.5605,45.6767,45.546,45.6622,65396.0
2016-03-30 09:45:00,62.88,62.91,62.66,62.74,72661.0,45.6549,45.6767,45.4952,45.5533,72661.0
2016-03-30 09:50:00,62.75,62.82,62.66,62.71,76846.0,45.5605,45.6114,45.4952,45.5315,76846.0
2016-03-30 09:55:00,62.7,62.74,62.66,62.69,76886.0,45.5242,45.5533,45.4952,45.517,76886.0
2016-03-30 10:00:00,62.69,62.69,62.57,62.68,99857.0,45.517,45.517,45.4299,45.5097,99857.0
2016-03-30 10:05:00,62.68,62.71,62.55,62.57,42421.0,45.5097,45.5315,45.4153,45.4299,42421.0
2016-03-30 10:10:00,62.57,62.74,62.57,62.71,35107.0,45.4299,45.5533,45.4299,45.5315,35107.0
2016-03-30 10:15:00,62.7,62.72,62.67,62.7,26729.0,45.5242,45.5388,45.5025,45.5242,26729.0
2016-03-30 10:20:00,62.71,62.89,62.7,62.85,24817.0,45.5315,45.6622,45.5242,45.6332,24817.0
2016-03-30 10:25:00,62.83,62.95,62.83,62.93,67364.0,45.6186,45.7058,45.6186,45.6912,67364.0
2016-03-30 10:30:00,62.91,62.93,62.72,62.73,58356.0,45.6767,45.6912,45.5388,45.546,58356.0
2016-03-30 10:35:00,62.73,62.77,62.69,62.75,25880.0,45.546,45.5751,45.517,45.5605,25880.0
2016-03-30 10:40:00,62.74,62.83,62.73,62.82,17527.0,45.5533,45.6186,45.546,45.6114,17527.0
2016-03-30 10:45:00,62.83,62.87,62.78,62.84,30691.0,45.6186,45.6477,45.5823,45.6259,30691.0
2016-03-30 10:50:00,62.84,62.89,62.8,62.87,23671.0,45.6259,45.6622,45.5969,45.6477,23671.0
2016-03-30 10:55:00,62.87,62.88,62.83,62.83,55358.0,45.6477,45.6549,45.6186,45.6186,55358.0
2016-03-30 11:00:00,62.82,62.93,62.82,62.93,43643.0,45.6114,45.6912,45.6114,45.6912,43643.0
2016-03-30 11:05:00,62.93,63.06,62.91,63.03,38025.0,45.6912,45.7856,45.6767,45.7638,38025.0
2016-03-30 11:10:00,63.03,63.07,62.99,63.07,20649.0,45.7638,45.7929,45.7348,45.7929,20649.0
2016-03-30 11:15:00,63.07,63.13,63.07,63.09,32623.0,45.7929,45.8365,45.7929,45.8074,32623.0
2016-03-30 11:20:00,63.08,63.14,63.07,63.11,18996.0,45.8002,45.8437,45.7929,45.8219,18996.0
2016-03-30 11:25:00,63.11,63.12,63.01,63.05,25975.0,45.8219,45.8292,45.7493,45.7784,25975.0
2016-03-30 11:30:00,63.05,63.1,63.04,63.06,23938.0,45.7784,45.8147,45.7711,45.7856,23938.0
2016-03-30 11:35:00,63.06,63.06,62.97,62.99,21251.0,45.7856,45.7856,45.7203,45.7348,21251.0
2016-03-30 11:40:00,62.99,63.05,62.95,62.95,23794.0,45.7348,45.7784,45.7058,45.7058,23794.0
2016-03-30 11:45:00,62.95,62.99,62.94,62.95,33849.0,45.7058,45.7348,45.6985,45.7058,33849.0
2016-03-30 11:50:00,62.95,62.95,62.89,62.91,17088.0,45.7058,45.7058,45.6622,45.6767,17088.0
2016-03-30 11:55:00,62.92,63.02,62.91,63.02,24768.0,45.684,45.7566,45.6767,45.7566,24768.0
2016-03-30 12:00:00,63.02,63.05,63.01,63.03,14963.0,45.7566,45.7784,45.7493,45.7638,14963.0
2016-03-30 12:05:00,63.02,63.09,63.02,63.08,25356.0,45.7566,45.8074,45.7566,45.8002,25356.0
2016-03-30 12:10:00,63.08,63.1,63.06,63.08,14553.0,45.8002,45.8147,45.7856,45.8002,14553.0
2016-03-30 12:15:00,63.07,63.14,63.07,63.13,38830.0,45.7929,45.8437,45.7929,45.8365,38830.0
2016-03-30 12:20:00,63.12,63.16,63.08,63.09,34757.0,45.8292,45.8582,45.8002,45.8074,34757.0
2016-03-30 12:25:00,63.09,63.1,63.04,63.1,16800.0,45.8074,45.8147,45.7711,45.8147,16800.0
2016-03-30 12:30:00,63.1,63.15,63.06,63.14,24995.0,45.8147,45.851,45.7856,45.8437,24995.0
2016-03-30 12:35:00,63.14,63.15,63.11,63.14,26858.0,45.8437,45.851,45.8219,45.8437,26858.0
2016-03-30 12:40:00,63.14,63.2,63.13,63.18,19625.0,45.8437,45.8873,45.8365,45.8728,19625.0
2016-03-30 12:45:00,63.18,63.18,63.13,63.15,63283.0,45.8728,45.8728,45.8365,45.851,63283.0
2016-03-30 12:50:00,63.14,63.18,63.09,63.09,31747.0,45.8437,45.8728,45.8074,45.8074,31747.0
2016-03-30 12:55:00,63.09,63.13,63.08,63.1,19028.0,45.8074,45.8365,45.8002,45.8147,19028.0
2016-03-30 13:00:00,63.11,63.11,63.06,63.08,19461.0,45.8219,45.8219,45.7856,45.8002,19461.0
2016-03-30 13:05:00,63.08,63.11,63.07,63.09,20525.0,45.8002,45.8219,45.7929,45.8074,20525.0
2016-03-30 13:10:00,63.08,63.1,63.08,63.09,10027.0,45.8002,45.8147,45.8002,45.8074,10027.0
2016-03-30 13:15:00,63.08,63.11,63.06,63.1,13057.0,45.8002,45.8219,45.7856,45.8147,13057.0
2016-03-30 13:20:00,63.1,63.11,63.06,63.09,23497.0,45.8147,45.8219,45.7856,45.8074,23497.0
2016-03-30 13:25:00,63.1,63.12,63.06,63.12,140813.0,45.8147,45.8292,45.7856,45.8292,140813.0
2016-03-30 13:30:00,63.11,63.17,63.11,63.16,69897.0,45.8219,45.8655,45.8219,45.8582,69897.0
2016-03-30 13:35:00,63.17,63.19,63.16,63.17,11597.0,45.8655,45.88,45.8582,45.8655,11597.0
2016-03-30 13:40:00,63.17,63.18,63.13,63.14,79109.0,45.8655,45.8728,45.8365,45.8437,79109.0
2016-03-30 13:45:00,63.14,63.17,63.14,63.15,43266.0,45.8437,45.8655,45.8437,45.851,43266.0
2016-03-30 13:50:00,63.15,63.26,63.15,63.23,37825.0,45.851,45.9308,45.851,45.9091,37825.0
2016-03-30 13:55:00,63.24,63.25,63.19,63.19,25066.0,45.9163,45.9236,45.88,45.88,25066.0
2016-03-30 14:00:00,63.18,63.21,63.15,63.2,25479.0,45.8728,45.8945,45.851,45.8873,25479.0
2016-03-30 14:05:00,63.19,63.2,63.14,63.15,34987.0,45.88,45.8873,45.8437,45.851,34987.0
2016-03-30 14:10:00,63.16,63.24,63.16,63.21,26708.0,45.8582,45.9163,45.8582,45.8945,26708.0
2016-03-30 14:15:00,63.21,63.25,63.2,63.21,31959.0,45.8945,45.9236,45.8873,45.8945,31959.0
2016-03-30 14:20:00,63.22,63.23,63.18,63.23,23789.0,45.9018,45.9091,45.8728,45.9091,23789.0
2016-03-30 14:25:00,63.23,63.24,63.19,63.23,50961.0,45.9091,45.9163,45.88,45.9091,50961.0
2016-03-30 14:30:00,63.25,63.29,63.25,63.27,23872.0,45.9236,45.9526,45.9236,45.9381,23872.0
2016-03-30 14:35:00,63.27,63.28,63.24,63.27,32996.0,45.9381,45.9454,45.9163,45.9381,32996.0
2016-03-30 14:40:00,63.27,63.29,63.21,63.26,56558.0,45.9381,45.9526,45.8945,45.9308,56558.0
2016-03-30 14:45:00,63.26,63.31,63.25,63.27,52031.0,45.9308,45.9671,45.9236,45.9381,52031.0
2016-03-30 14:50:00,63.28,63.29,63.23,63.28,97512.0,45.9454,45.9526,45.9091,45.9454,97512.0
2016-03-30 14:55:00,63.28,63.3,63.27,63.28,25892.0,45.9454,45.9599,45.9381,45.9454,25892.0
2016-03-30 15:00:00,63.29,63.35,63.28,63.32,96902.0,45.9526,45.9962,45.9454,45.9744,96902.0
2016-03-30 15:05:00,63.33,63.43,63.32,63.42,49945.0,45.9817,46.0543,45.9744,46.047,49945.0
2016-03-30 15:10:00,63.41,63.44,63.4,63.44,70578.0,46.0398,46.0615,46.0325,46.0615,70578.0
2016-03-30 15:15:00,63.44,63.46,63.4,63.4,69627.0,46.0615,46.0761,46.0325,46.0325,69627.0
2016-03-30 15:20:00,63.4,63.46,63.39,63.43,46127.0,46.0325,46.0761,46.0252,46.0543,46127.0
2016-03-30 15:25:00,63.43,63.47,63.43,63.43,73127.0,46.0543,46.0833,46.0543,46.0543,73127.0
2016-03-30 15:30:00,63.43,63.44,63.39,63.39,41410.0,46.0543,46.0615,46.0252,46.0252,41410.0
2016-03-30 15:35:00,63.4,63.41,63.38,63.38,75483.0,46.0325,46.0398,46.018,46.018,75483.0
2016-03-30 15:40:00,63.39,63.39,63.34,63.34,56177.0,46.0252,46.0252,45.9889,45.9889,56177.0
2016-03-30 15:45:00,63.35,63.37,63.25,63.29,186404.0,45.9962,46.0107,45.9236,45.9526,186404.0
2016-03-30 15:50:00,63.28,63.32,63.28,63.31,173051.0,45.9454,45.9744,45.9454,45.9671,173051.0
2016-03-30 15:55:00,63.31,63.32,63.27,63.32,495799.0,45.9671,45.9744,45.9381,45.9744,495799.0
2016-03-31 09:30:00,63.21,63.4,63.21,63.33,70874.0,45.8945,46.0325,45.8945,45.9817,70874.0
2016-03-31 09:35:00,63.33,63.5,63.31,63.4,63388.0,45.9817,46.1051,45.9671,46.0325,63388.0
2016-03-31 09:40:00,63.39,63.48,63.27,63.48,43160.0,46.0252,46.0906,45.9381,46.0906,43160.0
2016-03-31 09:45:00,63.47,63.49,63.29,63.34,54734.0,46.0833,46.0978,45.9526,45.9889,54734.0
2016-03-31 09:50:00,63.34,63.36,63.28,63.34,58006.0,45.9889,46.0034,45.9454,45.9889,58006.0
2016-03-31 09:55:00,63.35,63.39,63.29,63.3,85791.0,45.9962,46.0252,45.9526,45.9599,85791.0
2016-03-31 10:00:00,63.3,63.34,63.26,63.33,279781.0,45.9599,45.9889,45.9308,45.9817,279781.0
2016-03-31 10:05:00,63.33,63.36,63.29,63.35,59110.0,45.9817,46.0034,45.9526,45.9962,59110.0
2016-03-31 10:10:00,63.35,63.37,63.3,63.35,47493.0,45.9962,46.0107,45.9599,45.9962,47493.0
2016-03-31 10:15:00,63.35,63.43,63.32,63.42,95238.0,45.9962,46.0543,45.9744,46.047,95238.0
2016-03-31 10:20:00,63.42,63.42,63.36,63.4,16407.0,46.047,46.047,46.0034,46.0325,16407.0
2016-03-31 10:25:00,63.41,63.44,63.39,63.43,57440.0,46.0398,46.0615,46.0252,46.0543,57440.0
2016-03-31 10:30:00,63.43,63.49,63.43,63.46,40303.0,46.0543,46.0978,46.0543,46.0761,40303.0
2016-03-31 10:35:00,63.47,63.49,63.45,63.49,18454.0,46.0833,46.0978,46.0688,46.0978,18454.0
2016-03-31 10:40:00,63.49,63.59,63.49,63.59,89562.0,46.0978,46.1704,46.0978,46.1704,89562.0
2016-03-31 10:45:00,63.59,63.67,63.59,63.66,53513.0,46.1704,46.2285,46.1704,46.2213,53513.0
2016-03-31 10:50:00,63.66,63.73,63.64,63.72,111556.0,46.2213,46.2721,46.2067,46.2648,111556.0
2016-03-31 10:55:00,63.72,63.73,63.61,63.61,93782.0,46.2648,46.2721,46.185,46.185,93782.0
2016-03-31 11:00:00,63.61,63.61,63.56,63.58,34602.0,46.185,46.185,46.1487,46.1632,34602.0
2016-03-31 11:05:00,63.58,63.59,63.52,63.54,23022.0,46.1632,46.1704,46.1196,46.1341,23022.0
2016-03-31 11:10:00,63.54,63.55,63.47,63.49,29244.0,46.1341,46.1414,46.0833,46.0978,29244.0
2016-03-31 11:15:00,63.49,63.6,63.48,63.56,26813.0,46.0978,46.1777,46.0906,46.1487,26813.0
2016-03-31 11:20:00,63.57,63.57,63.49,63.56,33864.0,46.1559,46.1559,46.0978,46.1487,33864.0
2016-03-31 11:25:00,63.55,63.61,63.54,63.61,18426.0,46.1414,46.185,46.1341,46.185,18426.0
2016-03-31 11:30:00,63.61,63.63,63.49,63.49,27837.0,46.185,46.1995,46.0978,46.0978,27837.0
2016-03-31 11:35:00,63.5,63.51,63.44,63.47,17564.0,46.1051,46.1124,46.0615,46.0833,17564.0
2016-03-31 11:40:00,63.47,63.5,63.46,63.46,14327.0,46.0833,46.1051,46.0761,46.0761,14327.0
2016-03-31 11:45:00,63.46,63.47,63.42,63.45,57460.0,46.0761,46.0833,46.047,46.0688,57460.0
2016-03-31 11:50:00,63.45,63.46,63.43,63.43,45081.0,46.0688,46.0761,46.0543,46.0543,45081.0
2016-03-31 11:55:00,63.43,63.49,63.41,63.49,15645.0,46.0543,46.0978,46.0398,46.0978,15645.0
2016-03-31 12:00:00,63.49,63.52,63.46,63.46,15615.0,46.0978,46.1196,46.0761,46.0761,15615.0
2016-03-31 12:05:00,63.47,63.47,63.42,63.44,20158.0,46.0833,46.0833,46.047,46.0615,20158.0
2016-03-31 12:10:00,63.44,63.45,63.43,63.44,16025.0,46.0615,46.0688,46.0543,46.0615,16025.0
2016-03-31 12:15:00,63.44,63.44,63.4,63.42,35457.0,46.0615,46.0615,46.0325,46.047,35457.0
2016-03-31 12:20:00,63.42,63.43,63.35,63.4,75187.0,46.047,46.0543,45.9962,46.0325,75187.0
2016-03-31 12:25:00,63.39,63.42,63.39,63.4,39476.0,46.0252,46.047,46.0252,46.0325,39476.0
2016-03-31 12:30:00,63.41,63.41,63.31,63.31,375017.0,46.0398,46.0398,45.9671,45.9671,375017.0
2016-03-31 12:35:00,63.31,63.37,63.3,63.36,63822.0,45.9671,46.0107,45.9599,46.0034,63822.0
2016-03-31 12:40:00,63.35,63.37,63.34,63.36,21626.0,45.9962,46.0107,45.9889,46.0034,21626.0
2016-03-31 12:45:00,63.37,63.37,63.35,63.37,20823.0,46.0107,46.0107,45.9962,46.0107,20823.0
2016-03-31 12:50:00,63.36,63.37,63.34,63.36,50902.0,46.0034,46.0107,45.9889,46.0034,50902.0
2016-03-31 12:55:00,63.36,63.45,63.34,63.45,346045.0,46.0034,46.0688,45.9889,46.0688,346045.0
2016-03-31 13:00:00,63.44,63.49,63.43,63.49,15513.0,46.0615,46.0978,46.0543,46.0978,15513.0
2016-03-31 13:05:00,63.49,63.5,63.46,63.49,24894.0,46.0978,46.1051,46.0761,46.0978,24894.0
2016-03-31 13:10:00,63.49,63.5,63.4,63.43,40651.0,46.0978,46.1051,46.0325,46.0543,40651.0
2016-03-31 13:15:00,63.44,63.44,63.36,63.36,41612.0,46.0615,46.0615,46.0034,46.0034,41612.0
2016-03-31 13:20:00,63.36,63.4,63.34,63.37,75174.0,46.0034,46.0325,45.9889,46.0107,75174.0
2016-03-31 13:25:00,63.37,63.41,63.37,63.37,21581.0,46.0107,46.0398,46.0107,46.0107,21581.0
2016-03-31 13:30:00,63.37,63.39,63.33,63.37,342065.0,46.0107,46.0252,45.9817,46.0107,342065.0
2016-03-31 13:35:00,63.37,63.4,63.36,63.4,43035.0,46.0107,46.0325,46.0034,46.0325,43035.0
2016-03-31 13:40:00,63.39,63.4,63.37,63.38,19919.0,46.0252,46.0325,46.0107,46.018,19919.0
2016-03-31 13:45:00,63.39,63.41,63.33,63.34,517780.0,46.0252,46.0398,45.9817,45.9889,517780.0
2016-03-31 13:50:00,63.34,63.38,63.34,63.37,48832.0,45.9889,46.018,45.9889,46.0107,48832.0
2016-03-31 13:55:00,63.37,63.37,63.34,63.35,36048.0,46.0107,46.0107,45.9889,45.9962,36048.0
2016-03-31 14:00:00,63.35,63.37,63.34,63.36,63208.0,45.9962,46.0107,45.9889,46.0034,63208.0
2016-03-31 14:05:00,63.37,63.38,63.34,63.37,47639.0,46.0107,46.018,45.9889,46.0107,47639.0
2016-03-31 14:10:00,63.37,63.38,63.34,63.35,49982.0,46.0107,46.018,45.9889,45.9962,49982.0
2016-03-31 14:15:00,63.35,63.37,63.34,63.35,37455.0,45.9962,46.0107,45.9889,45.9962,37455.0
2016-03-31 14:20:00,63.35,63.36,63.25,63.25,350971.0,45.9962,46.0034,45.9236,45.9236,350971.0
2016-03-31 14:25:00,63.25,63.32,63.24,63.31,88099.0,45.9236,45.9744,45.9163,45.9671,88099.0
2016-03-31 14:30:00,63.32,63.33,63.24,63.25,312760.0,45.9744,45.9817,45.9163,45.9236,312760.0
2016-03-31 14:35:00,63.25,63.28,63.25,63.26,139014.0,45.9236,45.9454,45.9236,45.9308,139014.0
2016-03-31 14:40:00,63.26,63.31,63.26,63.28,180287.0,45.9308,45.9671,45.9308,45.9454,180287.0
2016-03-31 14:45:00,63.29,63.31,63.27,63.29,73662.0,45.9526,45.9671,45.9381,45.9526,73662.0
2016-03-31 14:50:00,63.29,63.32,63.28,63.31,58544.0,45.9526,45.9744,45.9454,45.9671,58544.0
2016-03-31 14:55:00,63.31,63.31,63.27,63.3,64088.0,45.9671,45.9671,45.9381,45.9599,64088.0
2016-03-31 15:00:00,63.29,63.32,63.29,63.3,52198.0,45.9526,45.9744,45.9526,45.9599,52198.0
2016-03-31 15:05:00,63.3,63.32,63.28,63.3,82910.0,45.9599,45.9744,45.9454,45.9599,82910.0
2016-03-31 15:10:00,63.3,63.34,63.3,63.33,51654.0,45.9599,45.9889,45.9599,45.9817,51654.0
2016-03-31 15:15:00,63.34,63.36,63.31,63.35,87600.0,45.9889,46.0034,45.9671,45.9962,87600.0
2016-03-31 15:20:00,63.34,63.35,63.32,63.32,90908.0,45.9889,45.9962,45.9744,45.9744,90908.0
2016-03-31 15:25:00,63.33,63.35,63.32,63.33,45655.0,45.9817,45.9962,45.9744,45.9817,45655.0
2016-03-31 15:30:00,63.33,63.41,63.33,63.4,134147.0,45.9817,46.0398,45.9817,46.0325,134147.0
2016-03-31 15:35:00,63.4,63.41,63.37,63.39,101043.0,46.0325,46.0398,46.0107,46.0252,101043.0
2016-03-31 15:40:00,63.4,63.4,63.36,63.37,130308.0,46.0325,46.0325,46.0034,46.0107,130308.0
2016-03-31 15:45:00,63.37,63.41,63.34,63.36,176573.0,46.0107,46.0398,45.9889,46.0034,176573.0
2016-03-31 15:50:00,63.35,63.4,63.34,63.35,460455.0,45.9962,46.0325,45.9889,45.9962,460455.0
2016-03-31 15:55:00,63.35,63.39,63.32,63.37,904082.0,45.9962,46.0252,45.9744,46.0107,904082.0
2016-04-01 09:30:00,62.9,64.0,62.9,63.89,251380.0,45.6695,46.4681,45.6695,46.3883,251380.0
2016-04-01 09:35:00,63.89,64.27,63.67,64.06,245914.0,46.3883,46.6642,46.2285,46.5117,245914.0
2016-04-01 09:40:00,64.11,64.36,64.04,64.15,160806.0,46.548,46.7295,46.4972,46.577,160806.0
2016-04-01 09:45:00,64.16,64.24,64.04,64.11,169901.0,46.5843,46.6424,46.4972,46.548,169901.0
2016-04-01 09:50:00,64.1,64.29,64.09,64.26,203852.0,46.5407,46.6787,46.5335,46.6569,203852.0
2016-04-01 09:55:00,64.26,64.39,64.2,64.37,79366.0,46.6569,46.7513,46.6133,46.7368,79366.0
2016-04-01 10:00:00,64.38,64.53,64.34,64.39,138231.0,46.744,46.8529,46.715,46.7513,138231.0
2016-04-01 10:05:00,64.38,64.57,64.32,64.38,87363.0,46.744,46.882,46.7005,46.744,87363.0
2016-04-01 10:10:00,64.37,64.42,64.16,64.18,121456.0,46.7368,46.7731,46.5843,46.5988,121456.0
2016-04-01 10:15:00,64.19,64.35,64.16,64.23,64202.0,46.6061,46.7223,46.5843,46.6351,64202.0
2016-04-01 10:20:00,64.23,64.46,64.2,64.39,54338.0,46.6351,46.8021,46.6133,46.7513,54338.0
2016-04-01 10:25:00,64.41,64.45,64.31,64.33,38888.0,46.7658,46.7949,46.6932,46.7077,38888.0
2016-04-01 10:30:00,64.32,64.41,64.27,64.34,83393.0,46.7005,46.7658,46.6642,46.715,83393.0
2016-04-01 10:35:00,64.33,64.52,64.31,64.46,140801.0,46.7077,46.8457,46.6932,46.8021,140801.0
2016-04-01 10:40:00,64.47,64.64,64.46,64.6,67124.0,46.8094,46.9328,46.8021,46.9038,67124.0
2016-04-01 10:45:00,64.6,64.76,64.59,64.59,126683.0,46.9038,47.0199,46.8965,46.8965,126683.0
2016-04-01 10:50:00,64.59,64.59,64.34,64.34,94235.0,46.8965,46.8965,46.715,46.715,94235.0
2016-04-01 10:55:00,64.34,64.56,64.32,64.5,104602.0,46.715,46.8747,46.7005,46.8312,104602.0
2016-04-01 11:00:00,64.51,64.68,64.51,64.59,111500.0,46.8384,46.9619,46.8384,46.8965,111500.0
2016-04-01 11:05:00,64.6,64.65,64.47,64.48,54254.0,46.9038,46.9401,46.8094,46.8166,54254.0
2016-04-01 11:10:00,64.48,64.64,64.45,64.45,51773.0,46.8166,46.9328,46.7949,46.7949,51773.0
2016-04-01 11:15:00,64.46,64.58,64.43,64.51,48716.0,46.8021,46.8892,46.7803,46.8384,48716.0
2016-04-01 11:20:00,64.51,64.62,64.45,64.51,72952.0,46.8384,46.9183,46.7949,46.8384,72952.0
2016-04-01 11:25:00,64.52,64.6,64.49,64.5,59961.0,46.8457,46.9038,46.8239,46.8312,59961.0
2016-04-01 11:30:00,64.5,64.54,64.44,64.51,104845.0,46.8312,46.8602,46.7876,46.8384,104845.0
2016-04-01 11:35:00,64.5,64.58,64.46,64.48,77712.0,46.8312,46.8892,46.8021,46.8166,77712.0
2016-04-01 11:40:00,64.48,64.5,64.37,64.41,47702.0,46.8166,46.8312,46.7368,46.7658,47702.0
2016-04-01 11:45:00,64.41,64.43,64.33,64.37,40005.0,46.7658,46.7803,46.7077,46.7368,40005.0
2016-04-01 11:50:00,64.37,64.4,64.26,64.28,42729.0,46.7368,46.7586,46.6569,46.6714,42729.0
2016-04-01 11:55:00,64.28,64.42,64.25,64.41,36591.0,46.6714,46.7731,46.6496,46.7658,36591.0
2016-04-01 12:00:00,64.4,64.43,64.28,64.28,57245.0,46.7586,46.7803,46.6714,46.6714,57245.0
2016-04-01 12:05:00,64.28,64.29,64.19,64.22,72505.0,46.6714,46.6787,46.6061,46.6279,72505.0
2016-04-01 12:10:00,64.22,64.28,64.2,64.26,51249.0,46.6279,46.6714,46.6133,46.6569,51249.0
2016-04-01 12:15:00,64.27,64.3,64.24,64.28,31616.0,46.6642,46.6859,46.6424,46.6714,31616.0
2016-04-01 12:20:00,64.28,64.28,64.23,64.28,56705.0,46.6714,46.6714,46.6351,46.6714,56705.0
2016-04-01 12:25:00,64.28,64.35,64.27,64.29,58012.0,46.6714,46.7223,46.6642,46.6787,58012.0
2016-04-01 12:30:00,64.29,64.45,64.28,64.44,67736.0,46.6787,46.7949,46.6714,46.7876,67736.0
2016-04-01 12:35:00,64.44,64.47,64.39,64.47,81378.0,46.7876,46.8094,46.7513,46.8094,81378.0
2016-04-01 12:40:00,64.44,64.48,64.4,64.45,39791.0,46.7876,46.8166,46.7586,46.7949,39791.0
2016-04-01 12:45:00,64.44,64.5,64.43,64.48,44983.0,46.7876,46.8312,46.7803,46.8166,44983.0
2016-04-01 12:50:00,64.48,64.49,64.41,64.43,50796.0,46.8166,46.8239,46.7658,46.7803,50796.0
2016-04-01 12:55:00,64.43,64.47,64.42,64.44,31163.0,46.7803,46.8094,46.7731,46.7876,31163.0
2016-04-01 13:00:00,64.44,64.49,64.41,64.48,35245.0,46.7876,46.8239,46.7658,46.8166,35245.0
2016-04-01 13:05:00,64.49,64.5,64.46,64.49,34914.0,46.8239,46.8312,46.8021,46.8239,34914.0
2016-04-01 13:10:00,64.48,64.49,64.45,64.46,68436.0,46.8166,46.8239,46.7949,46.8021,68436.0
2016-04-01 13:15:00,64.46,64.53,64.44,64.49,59239.0,46.8021,46.8529,46.7876,46.8239,59239.0
2016-04-01 13:20:00,64.48,64.57,64.46,64.55,86273.0,46.8166,46.882,46.8021,46.8675,86273.0
2016-04-01 13:25:00,64.55,64.67,64.54,64.67,68748.0,46.8675,46.9546,46.8602,46.9546,68748.0
2016-04-01 13:30:00,64.66,64.72,64.56,64.63,112360.0,46.9473,46.9909,46.8747,46.9256,112360.0
2016-04-01 13:35:00,64.62,64.63,64.5,64.53,29939.0,46.9183,46.9256,46.8312,46.8529,29939.0
2016-04-01 13:40:00,64.54,64.56,64.5,64.5,27698.0,46.8602,46.8747,46.8312,46.8312,27698.0
2016-04-01 13:45:00,64.5,64.52,64.47,64.5,35613.0,46.8312,46.8457,46.8094,46.8312,35613.0
2016-04-01 13:50:00,64.49,64.55,64.48,64.53,32755.0,46.8239,46.8675,46.8166,46.8529,32755.0
2016-04-01 13:55:00,64.53,64.59,64.51,64.59,43518.0,46.8529,46.8965,46.8384,46.8965,43518.0
2016-04-01 14:00:00,64.59,64.62,64.56,64.62,49047.0,46.8965,46.9183,46.8747,46.9183,49047.0
2016-04-01 14:05:00,64.62,64.65,64.58,64.58,52782.0,46.9183,46.9401,46.8892,46.8892,52782.0
2016-04-01 14:10:00,64.59,64.69,64.57,64.63,115841.0,46.8965,46.9691,46.882,46.9256,115841.0
2016-04-01 14:15:00,64.64,64.71,64.62,64.69,55511.0,46.9328,46.9836,46.9183,46.9691,55511.0
2016-04-01 14:20:00,64.69,64.71,64.52,64.53,122582.0,46.9691,46.9836,46.8457,46.8529,122582.0
2016-04-01 14:25:00,64.53,64.54,64.44,64.47,37950.0,46.8529,46.8602,46.7876,46.8094,37950.0
2016-04-01 14:30:00,64.48,64.62,64.48,64.62,47852.0,46.8166,46.9183,46.8166,46.9183,47852.0
2016-04-01 14:35:00,64.63,64.63,64.57,64.61,43111.0,46.9256,46.9256,46.882,46.911,43111.0
2016-04-01 14:40:00,64.6,64.64,64.56,64.63,38251.0,46.9038,46.9328,46.8747,46.9256,38251.0
2016-04-01 14:45:00,64.64,64.75,64.64,64.73,58369.0,46.9328,47.0127,46.9328,46.9982,58369.0
2016-04-01 14:50:00,64.74,64.75,64.65,64.68,90021.0,47.0054,47.0127,46.9401,46.9619,90021.0
2016-04-01 14:55:00,64.67,64.67,64.62,64.65,31773.0,46.9546,46.9546,46.9183,46.9401,31773.0
2016-04-01 15:00:00,64.64,64.75,64.64,64.73,49792.0,46.9328,47.0127,46.9328,46.9982,49792.0
2016-04-01 15:05:00,64.73,64.74,64.68,64.69,34763.0,46.9982,47.0054,46.9619,46.9691,34763.0
2016-04-01 15:10:00,64.7,64.74,64.69,64.69,53068.0,46.9764,47.0054,46.9691,46.9691,53068.0
2016-04-01 15:15:00,64.69,64.71,64.64,64.71,38149.0,46.9691,46.9836,46.9328,46.9836,38149.0
2016-04-01 15:20:00,64.71,64.72,64.67,64.67,48878.0,46.9836,46.9909,46.9546,46.9546,48878.0
2016-04-01 15:25:00,64.68,64.75,64.67,64.75,68642.0,46.9619,47.0127,46.9546,47.0127,68642.0
2016-04-01 15:30:00,64.75,64.82,64.73,64.81,155734.0,47.0127,47.0635,46.9982,47.0562,155734.0
2016-04-01 15:35:00,64.81,64.83,64.77,64.81,95282.0,47.0562,47.0708,47.0272,47.0562,95282.0
2016-04-01 15:40:00,64.81,64.9,64.8,64.9,88793.0,47.0562,47.1216,47.049,47.1216,88793.0
2016-04-01 15:45:00,64.9,64.99,64.9,64.93,195898.0,47.1216,47.1869,47.1216,47.1434,195898.0
2016-04-01 15:50:00,64.93,64.95,64.85,64.85,184510.0,47.1434,47.1579,47.0853,47.0853,184510.0
2016-04-01 15:55:00,64.86,65.0,64.85,64.95,434273.0,47.0925,47.1942,47.0853,47.1579,434273.0
2016-04-04 09:30:00,65.0,65.0,64.7,64.89,133985.0,47.1942,47.1942,46.9764,47.1143,133985.0
2016-04-04 09:35:00,64.88,65.2,64.84,65.04,260705.0,47.1071,47.3394,47.078,47.2232,260705.0
2016-04-04 09:40:00,65.04,65.14,64.7,64.7,64140.0,47.2232,47.2958,46.9764,46.9764,64140.0
2016-04-04 09:45:00,64.7,64.71,64.55,64.64,66411.0,46.9764,46.9836,46.8675,46.9328,66411.0
2016-04-04 09:50:00,64.65,64.7,64.41,64.48,79160.0,46.9401,46.9764,46.7658,46.8166,79160.0
2016-04-04 09:55:00,64.47,64.48,64.25,64.26,74652.0,46.8094,46.8166,46.6496,46.6569,74652.0
2016-04-04 10:00:00,64.26,64.32,64.16,64.26,125343.0,46.6569,46.7005,46.5843,46.6569,125343.0
2016-04-04 10:05:00,64.26,64.4,64.26,64.39,67315.0,46.6569,46.7586,46.6569,46.7513,67315.0
2016-04-04 10:10:00,64.39,64.42,64.19,64.26,80904.0,46.7513,46.7731,46.6061,46.6569,80904.0
2016-04-04 10:15:00,64.26,64.31,64.14,64.25,67161.0,46.6569,46.6932,46.5698,46.6496,67161.0
2016-04-04 10:20:00,64.25,64.44,64.17,64.38,59043.0,46.6496,46.7876,46.5916,46.744,59043.0
2016-04-04 10:25:00,64.39,64.45,64.33,64.45,44824.0,46.7513,46.7949,46.7077,46.7949,44824.0
2016-04-04 10:30:00,64.45,64.5,64.34,64.34,68239.0,46.7949,46.8312,46.715,46.715,68239.0
2016-04-04 10:35:00,64.33,64.44,64.27,64.44,66715.0,46.7077,46.7876,46.6642,46.7876,66715.0
2016-04-04 10:40:00,64.43,64.44,64.39,64.42,32646.0,46.7803,46.7876,46.7513,46.7731,32646.0
2016-04-04 10:45:00,64.42,64.54,64.39,64.5,54507.0,46.7731,46.8602,46.7513,46.8312,54507.0
2016-04-04 10:50:00,64.51,64.58,64.5,64.58,38582.0,46.8384,46.8892,46.8312,46.8892,38582.0
2016-04-04 10:55:00,64.57,64.62,64.53,64.59,71028.0,46.882,46.9183,46.8529,46.8965,71028.0
2016-04-04 11:00:00,64.59,64.68,64.58,64.68,51300.0,46.8965,46.9619,46.8892,46.9619,51300.0
2016-04-04 11:05:00,64.68,64.71,64.68,64.71,41805.0,46.9619,46.9836,46.9619,46.9836,41805.0
2016-04-04 11:10:00,64.7,64.77,64.65,64.77,66485.0,46.9764,47.0272,46.9401,47.0272,66485.0
2016-04-04 11:15:00,64.78,64.88,64.76,64.81,76568.0,47.0345,47.1071,47.0199,47.0562,76568.0
2016-04-04 11:20:00,64.81,64.89,64.8,64.87,40273.0,47.0562,47.1143,47.049,47.0998,40273.0
2016-04-04 11:25:00,64.88,65.0,64.87,65.0,88242.0,47.1071,47.1942,47.0998,47.1942,88242.0
2016-04-04 11:30:00,64.99,65.1,64.99,65.09,64632.0,47.1869,47.2668,47.1869,47.2595,64632.0
2016-04-04 11:35:00,65.09,65.12,65.01,65.02,79393.0,47.2595,47.2813,47.2015,47.2087,79393.0
2016-04-04 11:40:00,65.02,65.06,64.93,64.98,58518.0,47.2087,47.2378,47.1434,47.1797,58518.0
2016-04-04 11:45:00,64.98,65.05,64.97,65.02,47568.0,47.1797,47.2305,47.1724,47.2087,47568.0
2016-04-04 11:50:00,65.02,65.1,65.02,65.08,92476.0,47.2087,47.2668,47.2087,47.2523,92476.0
2016-04-04 11:55:00,65.09,65.09,65.0,65.03,64534.0,47.2595,47.2595,47.1942,47.216,64534.0
2016-04-04 12:00:00,65.03,65.13,65.03,65.13,83763.0,47.216,47.2886,47.216,47.2886,83763.0
2016-04-04 12:05:00,65.12,65.13,65.05,65.08,59828.0,47.2813,47.2886,47.2305,47.2523,59828.0
2016-04-04 12:10:00,65.07,65.12,65.05,65.11,54105.0,47.245,47.2813,47.2305,47.2741,54105.0
2016-04-04 12:15:00,65.12,65.12,65.06,65.09,36370.0,47.2813,47.2813,47.2378,47.2595,36370.0
2016-04-04 12:20:00,65.1,65.1,65.05,65.06,41146.0,47.2668,47.2668,47.2305,47.2378,41146.0
2016-04-04 12:25:00,65.06,65.06,64.91,64.94,110128.0,47.2378,47.2378,47.1288,47.1506,110128.0
2016-04-04 12:30:00,64.96,65.0,64.91,64.92,30521.0,47.1652,47.1942,47.1288,47.1361,30521.0
2016-04-04 12:35:00,64.91,64.93,64.86,64.92,27013.0,47.1288,47.1434,47.0925,47.1361,27013.0
2016-04-04 12:40:00,64.92,64.93,64.9,64.9,15850.0,47.1361,47.1434,47.1216,47.1216,15850.0
2016-04-04 12:45:00,64.89,64.9,64.87,64.9,10306.0,47.1143,47.1216,47.0998,47.1216,10306.0
2016-04-04 12:50:00,64.89,64.97,64.89,64.96,22146.0,47.1143,47.1724,47.1143,47.1652,22146.0
2016-04-04 12:55:00,64.96,64.96,64.9,64.92,29243.0,47.1652,47.1652,47.1216,47.1361,29243.0
2016-04-04 13:00:00,64.93,64.97,64.93,64.95,20725.0,47.1434,47.1724,47.1434,47.1579,20725.0
2016-04-04 13:05:00,64.94,64.98,64.92,64.98,42783.0,47.1506,47.1797,47.1361,47.1797,42783.0
2016-04-04 13:10:00,64.98,64.98,64.94,64.98,29281.0,47.1797,47.1797,47.1506,47.1797,29281.0
2016-04-04 13:15:00,64.98,65.06,64.97,65.03,58135.0,47.1797,47.2378,47.1724,47.216,58135.0
2016-04-04 13:20:00,65.03,65.12,65.0,65.12,38506.0,47.216,47.2813,47.1942,47.2813,38506.0
2016-04-04 13:25:00,65.12,65.12,65.09,65.1,40728.0,47.2813,47.2813,47.2595,47.2668,40728.0
2016-04-04 13:30:00,65.1,65.12,65.0,65.01,82699.0,47.2668,47.2813,47.1942,47.2015,82699.0
2016-04-04 13:35:00,65.0,65.01,64.96,64.97,25240.0,47.1942,47.2015,47.1652,47.1724,25240.0
2016-04-04 13:40:00,64.97,65.0,64.94,64.94,34801.0,47.1724,47.1942,47.1506,47.1506,34801.0
2016-04-04 13:45:00,64.94,65.01,64.93,65.01,37648.0,47.1506,47.2015,47.1434,47.2015,37648.0
2016-04-04 13:50:00,65.0,65.09,65.0,65.07,105449.0,47.1942,47.2595,47.1942,47.245,105449.0
2016-04-04 13:55:00,65.06,65.08,64.92,64.93,37024.0,47.2378,47.2523,47.1361,47.1434,37024.0
2016-04-04 14:00:00,64.93,65.03,64.91,65.0,60716.0,47.1434,47.216,47.1288,47.1942,60716.0
2016-04-04 14:05:00,65.03,65.03,65.0,65.02,57698.0,47.216,47.216,47.1942,47.2087,57698.0
2016-04-04 14:10:00,65.02,65.11,65.02,65.1,125067.0,47.2087,47.2741,47.2087,47.2668,125067.0
2016-04-04 14:15:00,65.09,65.15,65.08,65.14,56206.0,47.2595,47.3031,47.2523,47.2958,56206.0
2016-04-04 14:20:00,65.13,65.14,65.03,65.09,40098.0,47.2886,47.2958,47.216,47.2595,40098.0
2016-04-04 14:25:00,65.09,65.15,65.09,65.14,25741.0,47.2595,47.3031,47.2595,47.2958,25741.0
2016-04-04 14:30:00,65.14,65.24,65.13,65.2,124208.0,47.2958,47.3684,47.2886,47.3394,124208.0
2016-04-04 14:35:00,65.19,65.25,65.19,65.2,119773.0,47.3321,47.3757,47.3321,47.3394,119773.0
2016-04-04 14:40:00,65.2,65.24,65.19,65.23,31398.0,47.3394,47.3684,47.3321,47.3612,31398.0
2016-04-04 14:45:00,65.24,65.25,65.19,65.2,48001.0,47.3684,47.3757,47.3321,47.3394,48001.0
2016-04-04 14:50:00,65.2,65.21,65.17,65.21,64001.0,47.3394,47.3467,47.3176,47.3467,64001.0
2016-04-04 14:55:00,65.22,65.23,65.15,65.19,66129.0,47.3539,47.3612,47.3031,47.3321,66129.0
2016-04-04 15:00:00,65.2,65.25,65.19,65.25,27447.0,47.3394,47.3757,47.3321,47.3757,27447.0
2016-04-04 15:05:00,65.25,65.31,65.24,65.3,74576.0,47.3757,47.4193,47.3684,47.412,74576.0
2016-04-04 15:10:00,65.3,65.38,65.29,65.36,53968.0,47.412,47.4701,47.4048,47.4556,53968.0
2016-04-04 15:15:00,65.35,65.35,65.16,65.19,66090.0,47.4483,47.4483,47.3104,47.3321,66090.0
2016-04-04 15:20:00,65.19,65.29,65.18,65.26,116409.0,47.3321,47.4048,47.3249,47.383,116409.0
2016-04-04 15:25:00,65.25,65.3,65.23,65.28,131451.0,47.3757,47.412,47.3612,47.3975,131451.0
2016-04-04 15:30:00,65.28,65.35,65.28,65.3,191073.0,47.3975,47.4483,47.3975,47.412,191073.0
2016-04-04 15:35:00,65.3,65.32,65.25,65.27,98341.0,47.412,47.4265,47.3757,47.3902,98341.0
2016-04-04 15:40:00,65.26,65.27,65.15,65.18,78785.0,47.383,47.3902,47.3031,47.3249,78785.0
2016-04-04 15:45:00,65.18,65.26,65.18,65.23,126379.0,47.3249,47.383,47.3249,47.3612,126379.0
2016-04-04 15:50:00,65.24,65.31,65.23,65.28,137523.0,47.3684,47.4193,47.3612,47.3975,137523.0
2016-04-04 15:55:00,65.29,65.36,65.27,65.36,253221.0,47.4048,47.4556,47.3902,47.4556,253221.0
2016-04-05 09:30:00,65.37,65.49,65.12,65.12,127489.0,47.4628,47.55,47.2813,47.2813,127489.0
2016-04-05 09:35:00,65.12,65.17,65.01,65.07,48939.0,47.2813,47.3176,47.2015,47.245,48939.0
2016-04-05 09:40:00,65.06,65.06,64.92,64.93,34660.0,47.2378,47.2378,47.1361,47.1434,34660.0
2016-04-05 09:45:00,64.93,65.0,64.87,64.99,50601.0,47.1434,47.1942,47.0998,47.1869,50601.0
2016-04-05 09:50:00,64.98,65.04,64.95,65.02,93317.0,47.1797,47.2232,47.1579,47.2087,93317.0
2016-04-05 09:55:00,65.03,65.06,64.8,64.82,56981.0,47.216,47.2378,47.049,47.0635,56981.0
2016-04-05 10:00:00,64.83,64.98,64.79,64.92,35243.0,47.0708,47.1797,47.0417,47.1361,35243.0
2016-04-05 10:05:00,64.91,64.95,64.89,64.89,90304.0,47.1288,47.1579,47.1143,47.1143,90304.0
2016-04-05 10:10:00,64.89,64.89,64.75,64.76,47404.0,47.1143,47.1143,47.0127,47.0199,47404.0
2016-04-05 10:15:00,64.78,64.81,64.65,64.65,57585.0,47.0345,47.0562,46.9401,46.9401,57585.0
2016-04-05 10:20:00,64.65,64.68,64.52,64.52,56563.0,46.9401,46.9619,46.8457,46.8457,56563.0
2016-04-05 10:25:00,64.52,64.55,64.48,64.54,41131.0,46.8457,46.8675,46.8166,46.8602,41131.0
2016-04-05 10:30:00,64.55,64.57,64.45,64.51,57373.0,46.8675,46.882,46.7949,46.8384,57373.0
2016-04-05 10:35:00,64.51,64.53,64.36,64.37,63186.0,46.8384,46.8529,46.7295,46.7368,63186.0
2016-04-05 10:40:00,64.36,64.36,64.27,64.28,49743.0,46.7295,46.7295,46.6642,46.6714,49743.0
2016-04-05 10:45:00,64.27,64.31,64.23,64.29,62089.0,46.6642,46.6932,46.6351,46.6787,62089.0
2016-04-05 10:50:00,64.3,64.33,64.22,64.24,40419.0,46.6859,46.7077,46.6279,46.6424,40419.0
2016-04-05 10:55:00,64.25,64.34,64.22,64.34,39671.0,46.6496,46.715,46.6279,46.715,39671.0
2016-04-05 11:00:00,64.33,64.42,64.31,64.33,51685.0,46.7077,46.7731,46.6932,46.7077,51685.0
2016-04-05 11:05:00,64.33,64.35,64.29,64.34,27008.0,46.7077,46.7223,46.6787,46.715,27008.0
2016-04-05 11:10:00,64.33,64.35,64.26,64.28,25732.0,46.7077,46.7223,46.6569,46.6714,25732.0
2016-04-05 11:15:00,64.28,64.33,64.27,64.29,69038.0,46.6714,46.7077,46.6642,46.6787,69038.0
2016-04-05 11:20:00,64.29,64.33,64.29,64.3,33937.0,46.6787,46.7077,46.6787,46.6859,33937.0
2016-04-05 11:25:00,64.31,64.42,64.29,64.39,52255.0,46.6932,46.7731,46.6787,46.7513,52255.0
2016-04-05 11:30:00,64.4,64.44,64.39,64.41,43452.0,46.7586,46.7876,46.7513,46.7658,43452.0
2016-04-05 11:35:00,64.41,64.41,64.38,64.39,55782.0,46.7658,46.7658,46.744,46.7513,55782.0
2016-04-05 11:40:00,64.38,64.38,64.34,64.36,103695.0,46.744,46.744,46.715,46.7295,103695.0
2016-04-05 11:45:00,64.36,64.41,64.34,64.34,31126.0,46.7295,46.7658,46.715,46.715,31126.0
2016-04-05 11:50:00,64.34,64.34,64.27,64.27,20114.0,46.715,46.715,46.6642,46.6642,20114.0
2016-04-05 11:55:00,64.27,64.27,64.24,64.26,21873.0,46.6642,46.6642,46.6424,46.6569,21873.0
2016-04-05 12:00:00,64.27,64.39,64.27,64.39,49755.0,46.6642,46.7513,46.6642,46.7513,49755.0
2016-04-05 12:05:00,64.39,64.43,64.38,64.39,41921.0,46.7513,46.7803,46.744,46.7513,41921.0
2016-04-05 12:10:00,64.39,64.4,64.37,64.37,39677.0,46.7513,46.7586,46.7368,46.7368,39677.0
2016-04-05 12:15:00,64.37,64.37,64.26,64.33,33377.0,46.7368,46.7368,46.6569,46.7077,33377.0
2016-04-05 12:20:00,64.33,64.46,64.32,64.45,31827.0,46.7077,46.8021,46.7005,46.7949,31827.0
2016-04-05 12:25:00,64.45,64.48,64.45,64.45,17394.0,46.7949,46.8166,46.7949,46.7949,17394.0
2016-04-05 12:30:00,64.45,64.45,64.4,64.41,13976.0,46.7949,46.7949,46.7586,46.7658,13976.0
2016-04-05 12:35:00,64.4,64.43,64.4,64.42,23205.0,46.7586,46.7803,46.7586,46.7731,23205.0
2016-04-05 12:40:00,64.43,64.51,64.42,64.47,67723.0,46.7803,46.8384,46.7731,46.8094,67723.0
2016-04-05 12:45:00,64.48,64.51,64.46,64.47,46098.0,46.8166,46.8384,46.8021,46.8094,46098.0
2016-04-05 12:50:00,64.47,64.48,64.4,64.46,36795.0,46.8094,46.8166,46.7586,46.8021,36795.0
2016-04-05 12:55:00,64.46,64.47,64.44,64.45,19809.0,46.8021,46.8094,46.7876,46.7949,19809.0
2016-04-05 13:00:00,64.45,64.46,64.41,64.45,42196.0,46.7949,46.8021,46.7658,46.7949,42196.0
2016-04-05 13:05:00,64.45,64.51,64.43,64.5,53184.0,46.7949,46.8384,46.7803,46.8312,53184.0
2016-04-05 13:10:00,64.5,64.53,64.49,64.53,16919.0,46.8312,46.8529,46.8239,46.8529,16919.0
2016-04-05 13:15:00,64.53,64.56,64.48,64.48,27545.0,46.8529,46.8747,46.8166,46.8166,27545.0
2016-04-05 13:20:00,64.48,64.48,64.43,64.45,28304.0,46.8166,46.8166,46.7803,46.7949,28304.0
2016-04-05 13:25:00,64.45,64.46,64.38,64.4,43402.0,46.7949,46.8021,46.744,46.7586,43402.0
2016-04-05 13:30:00,64.39,64.4,64.31,64.32,13686.0,46.7513,46.7586,46.6932,46.7005,13686.0
2016-04-05 13:35:00,64.32,64.33,64.27,64.27,16053.0,46.7005,46.7077,46.6642,46.6642,16053.0
2016-04-05 13:40:00,64.27,64.3,64.25,64.26,16788.0,46.6642,46.6859,46.6496,46.6569,16788.0
2016-04-05 13:45:00,64.26,64.27,64.23,64.24,24385.0,46.6569,46.6642,46.6351,46.6424,24385.0
2016-04-05 13:50:00,64.24,64.29,64.23,64.28,34156.0,46.6424,46.6787,46.6351,46.6714,34156.0
2016-04-05 13:55:00,64.27,64.32,64.27,64.32,17888.0,46.6642,46.7005,46.6642,46.7005,17888.0
2016-04-05 14:00:00,64.32,64.32,64.25,64.26,29993.0,46.7005,46.7005,46.6496,46.6569,29993.0
2016-04-05 14:05:00,64.26,64.28,64.23,64.24,29143.0,46.6569,46.6714,46.6351,46.6424,29143.0
2016-04-05 14:10:00,64.25,64.31,64.24,64.31,22110.0,46.6496,46.6932,46.6424,46.6932,22110.0
2016-04-05 14:15:00,64.32,64.38,64.31,64.36,16650.0,46.7005,46.744,46.6932,46.7295,16650.0
2016-04-05 14:20:00,64.36,64.37,64.34,64.35,16052.0,46.7295,46.7368,46.715,46.7223,16052.0
2016-04-05 14:25:00,64.36,64.36,64.31,64.34,19494.0,46.7295,46.7295,46.6932,46.715,19494.0
2016-04-05 14:30:00,64.35,64.36,64.33,64.34,18956.0,46.7223,46.7295,46.7077,46.715,18956.0
2016-04-05 14:35:00,64.34,64.34,64.31,64.32,12059.0,46.715,46.715,46.6932,46.7005,12059.0
2016-04-05 14:40:00,64.33,64.38,64.32,64.37,24484.0,46.7077,46.744,46.7005,46.7368,24484.0
2016-04-05 14:45:00,64.37,64.4,64.35,64.37,25250.0,46.7368,46.7586,46.7223,46.7368,25250.0
2016-04-05 14:50:00,64.38,64.45,64.38,64.43,16225.0,46.744,46.7949,46.744,46.7803,16225.0
2016-04-05 14:55:00,64.43,64.44,64.34,64.34,23181.0,46.7803,46.7876,46.715,46.715,23181.0
2016-04-05 15:00:00,64.35,64.46,64.34,64.45,16447.0,46.7223,46.8021,46.715,46.7949,16447.0
2016-04-05 15:05:00,64.45,64.46,64.38,64.38,27411.0,46.7949,46.8021,46.744,46.744,27411.0
2016-04-05 15:10:00,64.38,64.38,64.32,64.34,20474.0,46.744,46.744,46.7005,46.715,20474.0
2016-04-05 15:15:00,64.34,64.35,64.32,64.34,22059.0,46.715,46.7223,46.7005,46.715,22059.0
2016-04-05 15:20:00,64.34,64.4,64.32,64.32,41048.0,46.715,46.7586,46.7005,46.7005,41048.0
2016-04-05 15:25:00,64.33,64.35,64.32,64.34,20574.0,46.7077,46.7223,46.7005,46.715,20574.0
2016-04-05 15:30:00,64.35,64.4,64.35,64.4,48519.0,46.7223,46.7586,46.7223,46.7586,48519.0
2016-04-05 15:35:00,64.4,64.41,64.28,64.29,80674.0,46.7586,46.7658,46.6714,46.6787,80674.0
2016-04-05 15:40:00,64.29,64.29,64.24,64.24,54880.0,46.6787,46.6787,46.6424,46.6424,54880.0
2016-04-05 15:45:00,64.25,64.35,64.24,64.34,119651.0,46.6496,46.7223,46.6424,46.715,119651.0
2016-04-05 15:50:00,64.34,64.35,64.24,64.25,124487.0,46.715,46.7223,46.6424,46.6496,124487.0
2016-04-05 15:55:00,64.25,64.31,64.22,64.29,326394.0,46.6496,46.6932,46.6279,46.6787,326394.0
2016-04-06 09:30:00,64.42,64.45,64.16,64.23,101068.0,46.7731,46.7949,46.5843,46.6351,101068.0
2016-04-06 09:35:00,64.2,64.49,64.2,64.35,58743.0,46.6133,46.8239,46.6133,46.7223,58743.0
2016-04-06 09:40:00,64.35,64.43,64.3,64.39,46388.0,46.7223,46.7803,46.6859,46.7513,46388.0
2016-04-06 09:45:00,64.41,64.44,64.27,64.3,57478.0,46.7658,46.7876,46.6642,46.6859,57478.0
2016-04-06 09:50:00,64.29,64.32,64.21,64.26,88933.0,46.6787,46.7005,46.6206,46.6569,88933.0
2016-04-06 09:55:00,64.26,64.31,64.25,64.29,44517.0,46.6569,46.6932,46.6496,46.6787,44517.0
2016-04-06 10:00:00,64.29,64.36,64.26,64.26,69950.0,46.6787,46.7295,46.6569,46.6569,69950.0
2016-04-06 10:05:00,64.26,64.28,64.16,64.17,52472.0,46.6569,46.6714,46.5843,46.5916,52472.0
2016-04-06 10:10:00,64.18,64.19,64.08,64.12,45473.0,46.5988,46.6061,46.5262,46.5553,45473.0
2016-04-06 10:15:00,64.12,64.12,63.95,63.95,49560.0,46.5553,46.5553,46.4318,46.4318,49560.0
2016-04-06 10:20:00,63.97,64.13,63.96,64.13,24048.0,46.4463,46.5625,46.4391,46.5625,24048.0
2016-04-06 10:25:00,64.14,64.16,63.96,64.06,95967.0,46.5698,46.5843,46.4391,46.5117,95967.0
2016-04-06 10:30:00,64.07,64.11,63.92,63.99,112584.0,46.519,46.548,46.41,46.4609,112584.0
2016-04-06 10:35:00,64.0,64.05,63.97,64.01,60485.0,46.4681,46.5044,46.4463,46.4754,60485.0
2016-04-06 10:40:00,64.01,64.16,64.01,64.15,51546.0,46.4754,46.5843,46.4754,46.577,51546.0
2016-04-06 10:45:00,64.14,64.14,64.0,64.05,103317.0,46.5698,46.5698,46.4681,46.5044,103317.0
2016-04-06 10:50:00,64.06,64.06,63.96,64.05,51733.0,46.5117,46.5117,46.4391,46.5044,51733.0
2016-04-06 10:55:00,64.06,64.09,63.96,64.05,58104.0,46.5117,46.5335,46.4391,46.5044,58104.0
2016-04-06 11:00:00,64.04,64.16,64.03,64.15,44143.0,46.4972,46.5843,46.4899,46.577,44143.0
2016-04-06 11:05:00,64.15,64.15,63.95,63.99,69422.0,46.577,46.577,46.4318,46.4609,69422.0
2016-04-06 11:10:00,63.99,63.99,63.83,63.84,54311.0,46.4609,46.4609,46.3447,46.352,54311.0
2016-04-06 11:15:00,63.84,63.95,63.83,63.94,37197.0,46.352,46.4318,46.3447,46.4246,37197.0
2016-04-06 11:20:00,63.94,64.05,63.93,64.03,54579.0,46.4246,46.5044,46.4173,46.4899,54579.0
2016-04-06 11:25:00,64.02,64.09,63.98,64.09,85064.0,46.4827,46.5335,46.4536,46.5335,85064.0
2016-04-06 11:30:00,64.1,64.12,63.99,64.01,41094.0,46.5407,46.5553,46.4609,46.4754,41094.0
2016-04-06 11:35:00,64.02,64.06,63.95,63.97,31479.0,46.4827,46.5117,46.4318,46.4463,31479.0
2016-04-06 11:40:00,63.97,63.98,63.83,63.84,117873.0,46.4463,46.4536,46.3447,46.352,117873.0
2016-04-06 11:45:00,63.85,63.86,63.79,63.81,75441.0,46.3592,46.3665,46.3157,46.3302,75441.0
2016-04-06 11:50:00,63.81,63.88,63.81,63.83,53981.0,46.3302,46.381,46.3302,46.3447,53981.0
2016-04-06 11:55:00,63.84,63.92,63.84,63.92,19231.0,46.352,46.41,46.352,46.41,19231.0
2016-04-06 12:00:00,63.92,63.93,63.84,63.88,34710.0,46.41,46.4173,46.352,46.381,34710.0
2016-04-06 12:05:00,63.88,63.9,63.87,63.89,51651.0,46.381,46.3955,46.3737,46.3883,51651.0
2016-04-06 12:10:00,63.89,63.91,63.88,63.9,23904.0,46.3883,46.4028,46.381,46.3955,23904.0
2016-04-06 12:15:00,63.9,63.91,63.88,63.9,35844.0,46.3955,46.4028,46.381,46.3955,35844.0
2016-04-06 12:20:00,63.9,63.96,63.86,63.95,41238.0,46.3955,46.4391,46.3665,46.4318,41238.0
2016-04-06 12:25:00,63.95,63.95,63.9,63.93,26373.0,46.4318,46.4318,46.3955,46.4173,26373.0
2016-04-06 12:30:00,63.93,63.99,63.92,63.99,24381.0,46.4173,46.4609,46.41,46.4609,24381.0
2016-04-06 12:35:00,64.0,64.01,63.94,63.99,31489.0,46.4681,46.4754,46.4246,46.4609,31489.0
2016-04-06 12:40:00,63.99,63.99,63.94,63.96,26939.0,46.4609,46.4609,46.4246,46.4391,26939.0
2016-04-06 12:45:00,63.95,63.97,63.86,63.87,36365.0,46.4318,46.4463,46.3665,46.3737,36365.0
2016-04-06 12:50:00,63.87,63.91,63.86,63.9,23294.0,46.3737,46.4028,46.3665,46.3955,23294.0
2016-04-06 12:55:00,63.91,63.94,63.89,63.91,39075.0,46.4028,46.4246,46.3883,46.4028,39075.0
2016-04-06 13:00:00,63.92,63.93,63.91,63.93,16843.0,46.41,46.4173,46.4028,46.4173,16843.0
2016-04-06 13:05:00,63.93,63.97,63.89,63.96,34636.0,46.4173,46.4463,46.3883,46.4391,34636.0
2016-04-06 13:10:00,63.97,64.02,63.96,63.99,23744.0,46.4463,46.4827,46.4391,46.4609,23744.0
2016-04-06 13:15:00,63.99,64.0,63.94,63.96,29328.0,46.4609,46.4681,46.4246,46.4391,29328.0
2016-04-06 13:20:00,63.95,63.99,63.95,63.96,29511.0,46.4318,46.4609,46.4318,46.4391,29511.0
2016-04-06 13:25:00,63.97,63.97,63.92,63.93,28138.0,46.4463,46.4463,46.41,46.4173,28138.0
2016-04-06 13:30:00,63.93,63.96,63.89,63.9,31306.0,46.4173,46.4391,46.3883,46.3955,31306.0
2016-04-06 13:35:00,63.9,63.95,63.9,63.94,25658.0,46.3955,46.4318,46.3955,46.4246,25658.0
2016-04-06 13:40:00,63.94,63.97,63.92,63.96,32392.0,46.4246,46.4463,46.41,46.4391,32392.0
2016-04-06 13:45:00,63.96,63.99,63.95,63.96,30652.0,46.4391,46.4609,46.4318,46.4391,30652.0
2016-04-06 13:50:00,63.96,64.04,63.96,64.03,31954.0,46.4391,46.4972,46.4391,46.4899,31954.0
2016-04-06 13:55:00,64.03,64.06,64.02,64.04,30932.0,46.4899,46.5117,46.4827,46.4972,30932.0
2016-04-06 14:00:00,64.04,64.05,63.84,63.89,90231.0,46.4972,46.5044,46.352,46.3883,90231.0
2016-04-06 14:05:00,63.89,63.9,63.81,63.82,43860.0,46.3883,46.3955,46.3302,46.3374,43860.0
2016-04-06 14:10:00,63.82,63.9,63.8,63.9,45041.0,46.3374,46.3955,46.3229,46.3955,45041.0
2016-04-06 14:15:00,63.89,63.94,63.88,63.94,33407.0,46.3883,46.4246,46.381,46.4246,33407.0
2016-04-06 14:20:00,63.93,63.96,63.92,63.95,29328.0,46.4173,46.4391,46.41,46.4318,29328.0
2016-04-06 14:25:00,63.94,63.96,63.91,63.91,36886.0,46.4246,46.4391,46.4028,46.4028,36886.0
2016-04-06 14:30:00,63.92,63.94,63.89,63.89,36021.0,46.41,46.4246,46.3883,46.3883,36021.0
2016-04-06 14:35:00,63.89,63.89,63.79,63.8,45874.0,46.3883,46.3883,46.3157,46.3229,45874.0
2016-04-06 14:40:00,63.81,63.86,63.8,63.82,37601.0,46.3302,46.3665,46.3229,46.3374,37601.0
2016-04-06 14:45:00,63.83,63.84,63.81,63.83,48658.0,46.3447,46.352,46.3302,46.3447,48658.0
2016-04-06 14:50:00,63.84,63.86,63.79,63.82,37471.0,46.352,46.3665,46.3157,46.3374,37471.0
2016-04-06 14:55:00,63.82,63.92,63.81,63.91,39880.0,46.3374,46.41,46.3302,46.4028,39880.0
2016-04-06 15:00:00,63.91,64.02,63.9,63.98,84154.0,46.4028,46.4827,46.3955,46.4536,84154.0
2016-04-06 15:05:00,63.98,64.05,63.97,64.05,24771.0,46.4536,46.5044,46.4463,46.5044,24771.0
2016-04-06 15:10:00,64.04,64.05,63.98,64.02,29134.0,46.4972,46.5044,46.4536,46.4827,29134.0
2016-04-06 15:15:00,64.02,64.17,64.01,64.17,64930.0,46.4827,46.5916,46.4754,46.5916,64930.0
2016-04-06 15:20:00,64.17,64.21,64.17,64.2,24959.0,46.5916,46.6206,46.5916,46.6133,24959.0
2016-04-06 15:25:00,64.2,64.21,64.16,64.19,40854.0,46.6133,46.6206,46.5843,46.6061,40854.0
2016-04-06 15:30:00,64.19,64.21,64.16,64.19,60915.0,46.6061,46.6206,46.5843,46.6061,60915.0
2016-04-06 15:35:00,64.19,64.2,64.1,64.12,89094.0,46.6061,46.6133,46.5407,46.5553,89094.0
2016-04-06 15:40:00,64.11,64.19,64.11,64.17,79179.0,46.548,46.6061,46.548,46.5916,79179.0
2016-04-06 15:45:00,64.17,64.2,64.16,64.16,88454.0,46.5916,46.6133,46.5843,46.5843,88454.0
2016-04-06 15:50:00,64.17,64.17,64.13,64.15,109370.0,46.5916,46.5916,46.5625,46.577,109370.0
2016-04-06 15:55:00,64.14,64.17,64.1,64.16,305848.0,46.5698,46.5916,46.5407,46.5843,305848.0
2016-04-07 09:30:00,63.14,63.43,63.01,63.26,103826.0,46.1778,46.3899,46.0827,46.2656,103826.0
2016-04-07 09:35:00,63.27,63.36,63.18,63.33,55165.0,46.2729,46.3387,46.2071,46.3168,55165.0
2016-04-07 09:40:00,63.33,63.38,63.24,63.28,36528.0,46.3168,46.3533,46.2509,46.2802,36528.0
2016-04-07 09:45:00,63.28,63.45,63.28,63.45,37932.0,46.2802,46.4045,46.2802,46.4045,37932.0
2016-04-07 09:50:00,63.46,63.51,63.4,63.45,34840.0,46.4118,46.4484,46.368,46.4045,34840.0
2016-04-07 09:55:00,63.46,63.51,63.4,63.48,30735.0,46.4118,46.4484,46.368,46.4265,30735.0
2016-04-07 10:00:00,63.49,63.54,63.46,63.49,41854.0,46.4338,46.4704,46.4118,46.4338,41854.0
2016-04-07 10:05:00,63.48,63.56,63.47,63.51,30332.0,46.4265,46.485,46.4192,46.4484,30332.0
2016-04-07 10:10:00,63.5,63.51,63.34,63.34,43799.0,46.4411,46.4484,46.3241,46.3241,43799.0
2016-04-07 10:15:00,63.33,63.35,63.27,63.32,45377.0,46.3168,46.3314,46.2729,46.3095,45377.0
2016-04-07 10:20:00,63.31,63.33,63.26,63.29,44555.0,46.3021,46.3168,46.2656,46.2875,44555.0
2016-04-07 10:25:00,63.29,63.31,63.25,63.3,39716.0,46.2875,46.3021,46.2583,46.2948,39716.0
2016-04-07 10:30:00,63.29,63.34,63.24,63.27,47084.0,46.2875,46.3241,46.2509,46.2729,47084.0
2016-04-07 10:35:00,63.26,63.27,63.22,63.23,25419.0,46.2656,46.2729,46.2363,46.2436,25419.0
2016-04-07 10:40:00,63.23,63.26,63.21,63.23,29374.0,46.2436,46.2656,46.229,46.2436,29374.0
2016-04-07 10:45:00,63.23,63.27,63.21,63.27,44398.0,46.2436,46.2729,46.229,46.2729,44398.0
2016-04-07 10:50:00,63.27,63.44,63.27,63.44,21050.0,46.2729,46.3972,46.2729,46.3972,21050.0
2016-04-07 10:55:00,63.44,63.45,63.33,63.34,31539.0,46.3972,46.4045,46.3168,46.3241,31539.0
2016-04-07 11:00:00,63.35,63.35,63.19,63.19,43462.0,46.3314,46.3314,46.2144,46.2144,43462.0
2016-04-07 11:05:00,63.19,63.24,63.16,63.21,36341.0,46.2144,46.2509,46.1924,46.229,36341.0
2016-04-07 11:10:00,63.21,63.22,63.17,63.18,32974.0,46.229,46.2363,46.1998,46.2071,32974.0
2016-04-07 11:15:00,63.17,63.21,63.16,63.17,42471.0,46.1998,46.229,46.1924,46.1998,42471.0
2016-04-07 11:20:00,63.17,63.17,63.09,63.15,42960.0,46.1998,46.1998,46.1412,46.1851,42960.0
2016-04-07 11:25:00,63.14,63.16,63.13,63.16,37804.0,46.1778,46.1924,46.1705,46.1924,37804.0
2016-04-07 11:30:00,63.17,63.29,63.16,63.29,42269.0,46.1998,46.2875,46.1924,46.2875,42269.0
2016-04-07 11:35:00,63.29,63.32,63.27,63.32,30599.0,46.2875,46.3095,46.2729,46.3095,30599.0
2016-04-07 11:40:00,63.31,63.32,63.26,63.27,19941.0,46.3021,46.3095,46.2656,46.2729,19941.0
2016-04-07 11:45:00,63.27,63.29,63.24,63.28,17595.0,46.2729,46.2875,46.2509,46.2802,17595.0
2016-04-07 11:50:00,63.27,63.28,63.18,63.18,25161.0,46.2729,46.2802,46.2071,46.2071,25161.0
2016-04-07 11:55:00,63.18,63.21,63.15,63.18,21912.0,46.2071,46.229,46.1851,46.2071,21912.0
2016-04-07 12:00:00,63.18,63.21,63.14,63.14,22951.0,46.2071,46.229,46.1778,46.1778,22951.0
2016-04-07 12:05:00,63.14,63.16,63.1,63.12,21664.0,46.1778,46.1924,46.1486,46.1632,21664.0
2016-04-07 12:10:00,63.12,63.14,63.09,63.14,19875.0,46.1632,46.1778,46.1412,46.1778,19875.0
2016-04-07 12:15:00,63.13,63.14,63.01,63.01,55111.0,46.1705,46.1778,46.0827,46.0827,55111.0
2016-04-07 12:20:00,63.02,63.02,62.97,62.99,59452.0,46.09,46.09,46.0535,46.0681,59452.0
2016-04-07 12:25:00,62.99,63.01,62.97,63.0,39893.0,46.0681,46.0827,46.0535,46.0754,39893.0
2016-04-07 12:30:00,63.01,63.02,62.91,62.93,46880.0,46.0827,46.09,46.0096,46.0242,46880.0
2016-04-07 12:35:00,62.93,62.97,62.92,62.97,66556.0,46.0242,46.0535,46.0169,46.0535,66556.0
2016-04-07 12:40:00,62.98,63.04,62.98,63.01,21117.0,46.0608,46.1047,46.0608,46.0827,21117.0
2016-04-07 12:45:00,63.02,63.02,62.96,62.99,32029.0,46.09,46.09,46.0462,46.0681,32029.0
2016-04-07 12:50:00,63.0,63.03,63.0,63.01,15387.0,46.0754,46.0974,46.0754,46.0827,15387.0
2016-04-07 12:55:00,63.01,63.15,63.01,63.11,37758.0,46.0827,46.1851,46.0827,46.1559,37758.0
2016-04-07 13:00:00,63.11,63.17,63.1,63.11,26703.0,46.1559,46.1998,46.1486,46.1559,26703.0
2016-04-07 13:05:00,63.12,63.12,63.05,63.11,28740.0,46.1632,46.1632,46.112,46.1559,28740.0
2016-04-07 13:10:00,63.11,63.15,63.1,63.15,20074.0,46.1559,46.1851,46.1486,46.1851,20074.0
2016-04-07 13:15:00,63.16,63.17,63.09,63.11,26470.0,46.1924,46.1998,46.1412,46.1559,26470.0
2016-04-07 13:20:00,63.12,63.13,63.07,63.09,17430.0,46.1632,46.1705,46.1266,46.1412,17430.0
2016-04-07 13:25:00,63.09,63.14,63.09,63.13,27687.0,46.1412,46.1778,46.1412,46.1705,27687.0
2016-04-07 13:30:00,63.14,63.19,63.13,63.16,48876.0,46.1778,46.2144,46.1705,46.1924,48876.0
2016-04-07 13:35:00,63.16,63.22,63.14,63.21,29448.0,46.1924,46.2363,46.1778,46.229,29448.0
2016-04-07 13:40:00,63.2,63.22,63.18,63.19,34051.0,46.2217,46.2363,46.2071,46.2144,34051.0
2016-04-07 13:45:00,63.18,63.19,63.06,63.07,33179.0,46.2071,46.2144,46.1193,46.1266,33179.0
2016-04-07 13:50:00,63.07,63.08,63.04,63.05,17819.0,46.1266,46.1339,46.1047,46.112,17819.0
2016-04-07 13:55:00,63.06,63.07,63.0,63.01,22029.0,46.1193,46.1266,46.0754,46.0827,22029.0
2016-04-07 14:00:00,63.01,63.04,62.96,63.02,44540.0,46.0827,46.1047,46.0462,46.09,44540.0
2016-04-07 14:05:00,63.02,63.04,62.99,63.03,23924.0,46.09,46.1047,46.0681,46.0974,23924.0
2016-04-07 14:10:00,63.03,63.09,63.02,63.06,32992.0,46.0974,46.1412,46.09,46.1193,32992.0
2016-04-07 14:15:00,63.06,63.07,63.01,63.02,31895.0,46.1193,46.1266,46.0827,46.09,31895.0
2016-04-07 14:20:00,63.03,63.06,63.0,63.01,33016.0,46.0974,46.1193,46.0754,46.0827,33016.0
2016-04-07 14:25:00,63.0,63.0,62.92,62.97,39157.0,46.0754,46.0754,46.0169,46.0535,39157.0
2016-04-07 14:30:00,62.96,63.04,62.95,63.04,24187.0,46.0462,46.1047,46.0389,46.1047,24187.0
2016-04-07 14:35:00,63.04,63.04,62.96,62.99,35842.0,46.1047,46.1047,46.0462,46.0681,35842.0
2016-04-07 14:40:00,62.99,62.99,62.92,62.95,31915.0,46.0681,46.0681,46.0169,46.0389,31915.0
2016-04-07 14:45:00,62.95,62.96,62.85,62.86,45081.0,46.0389,46.0462,45.9657,45.973,45081.0
2016-04-07 14:50:00,62.85,62.86,62.78,62.82,110573.0,45.9657,45.973,45.9145,45.9438,110573.0
2016-04-07 14:55:00,62.82,62.87,62.81,62.86,39814.0,45.9438,45.9803,45.9365,45.973,39814.0
2016-04-07 15:00:00,62.87,62.97,62.86,62.97,56249.0,45.9803,46.0535,45.973,46.0535,56249.0
2016-04-07 15:05:00,62.97,63.02,62.96,62.99,58162.0,46.0535,46.09,46.0462,46.0681,58162.0
2016-04-07 15:10:00,62.99,63.03,62.98,63.0,39976.0,46.0681,46.0974,46.0608,46.0754,39976.0
2016-04-07 15:15:00,62.99,63.01,62.97,63.01,45995.0,46.0681,46.0827,46.0535,46.0827,45995.0
2016-04-07 15:20:00,63.01,63.08,63.0,63.07,57066.0,46.0827,46.1339,46.0754,46.1266,57066.0
2016-04-07 15:25:00,63.07,63.11,63.05,63.1,62873.0,46.1266,46.1559,46.112,46.1486,62873.0
2016-04-07 15:30:00,63.09,63.15,63.06,63.13,61131.0,46.1412,46.1851,46.1193,46.1705,61131.0
2016-04-07 15:35:00,63.12,63.13,62.95,62.97,69380.0,46.1632,46.1705,46.0389,46.0535,69380.0
2016-04-07 15:40:00,62.97,62.99,62.94,62.96,103580.0,46.0535,46.0681,46.0315,46.0462,103580.0
2016-04-07 15:45:00,62.97,63.06,62.97,63.05,62506.0,46.0535,46.1193,46.0535,46.112,62506.0
2016-04-07 15:50:00,63.04,63.05,62.96,63.02,110934.0,46.1047,46.112,46.0462,46.09,110934.0
2016-04-07 15:55:00,63.02,63.13,63.01,63.11,229205.0,46.09,46.1705,46.0827,46.1559,229205.0
2016-04-08 09:30:00,63.2,63.32,63.16,63.25,52035.0,46.2217,46.3095,46.1924,46.2583,52035.0
2016-04-08 09:35:00,63.25,63.43,63.25,63.43,34862.0,46.2583,46.3899,46.2583,46.3899,34862.0
2016-04-08 09:40:00,63.44,63.44,63.29,63.32,27455.0,46.3972,46.3972,46.2875,46.3095,27455.0
2016-04-08 09:45:00,63.34,63.36,63.25,63.26,33026.0,46.3241,46.3387,46.2583,46.2656,33026.0
2016-04-08 09:50:00,63.27,63.35,63.27,63.34,26765.0,46.2729,46.3314,46.2729,46.3241,26765.0
2016-04-08 09:55:00,63.34,63.39,63.28,63.37,20039.0,46.3241,46.3606,46.2802,46.346,20039.0
2016-04-08 10:00:00,63.38,63.38,63.24,63.24,24929.0,46.3533,46.3533,46.2509,46.2509,24929.0
2016-04-08 10:05:00,63.24,63.32,63.24,63.32,29770.0,46.2509,46.3095,46.2509,46.3095,29770.0
2016-04-08 10:10:00,63.33,63.34,63.29,63.29,19129.0,46.3168,46.3241,46.2875,46.2875,19129.0
2016-04-08 10:15:00,63.28,63.29,63.21,63.25,29711.0,46.2802,46.2875,46.229,46.2583,29711.0
2016-04-08 10:20:00,63.25,63.25,63.11,63.14,22231.0,46.2583,46.2583,46.1559,46.1778,22231.0
2016-04-08 10:25:00,63.14,63.21,63.13,63.14,18528.0,46.1778,46.229,46.1705,46.1778,18528.0
2016-04-08 10:30:00,63.17,63.21,63.11,63.12,23992.0,46.1998,46.229,46.1559,46.1632,23992.0
2016-04-08 10:35:00,63.12,63.12,62.98,62.99,45100.0,46.1632,46.1632,46.0608,46.0681,45100.0
2016-04-08 10:40:00,62.99,63.1,62.98,63.09,33872.0,46.0681,46.1486,46.0608,46.1412,33872.0
2016-04-08 10:45:00,63.09,63.09,63.0,63.05,30442.0,46.1412,46.1412,46.0754,46.112,30442.0
2016-04-08 10:50:00,63.05,63.09,62.94,62.95,41617.0,46.112,46.1412,46.0315,46.0389,41617.0
2016-04-08 10:55:00,62.95,63.0,62.92,62.98,37656.0,46.0389,46.0754,46.0169,46.0608,37656.0
2016-04-08 11:00:00,62.99,63.03,62.96,63.01,34075.0,46.0681,46.0974,46.0462,46.0827,34075.0
2016-04-08 11:05:00,63.01,63.1,63.0,63.08,26784.0,46.0827,46.1486,46.0754,46.1339,26784.0
2016-04-08 11:10:00,63.08,63.09,63.04,63.04,22627.0,46.1339,46.1412,46.1047,46.1047,22627.0
2016-04-08 11:15:00,63.05,63.12,63.04,63.09,40686.0,46.112,46.1632,46.1047,46.1412,40686.0
2016-04-08 11:20:00,63.1,63.13,63.09,63.12,40407.0,46.1486,46.1705,46.1412,46.1632,40407.0
2016-04-08 11:25:00,63.12,63.21,63.11,63.15,39078.0,46.1632,46.229,46.1559,46.1851,39078.0
2016-04-08 11:30:00,63.15,63.17,63.12,63.12,37928.0,46.1851,46.1998,46.1632,46.1632,37928.0
2016-04-08 11:35:00,63.12,63.17,63.1,63.15,29336.0,46.1632,46.1998,46.1486,46.1851,29336.0
2016-04-08 11:40:00,63.14,63.21,63.13,63.16,83892.0,46.1778,46.229,46.1705,46.1924,83892.0
2016-04-08 11:45:00,63.15,63.16,63.11,63.12,24941.0,46.1851,46.1924,46.1559,46.1632,24941.0
2016-04-08 11:50:00,63.11,63.17,63.11,63.15,29088.0,46.1559,46.1998,46.1559,46.1851,29088.0
2016-04-08 11:55:00,63.15,63.16,63.12,63.15,24021.0,46.1851,46.1924,46.1632,46.1851,24021.0
2016-04-08 12:00:00,63.15,63.2,63.14,63.16,31421.0,46.1851,46.2217,46.1778,46.1924,31421.0
2016-04-08 12:05:00,63.16,63.24,63.14,63.24,18528.0,46.1924,46.2509,46.1778,46.2509,18528.0
2016-04-08 12:10:00,63.24,63.25,63.16,63.21,44815.0,46.2509,46.2583,46.1924,46.229,44815.0
2016-04-08 12:15:00,63.21,63.23,63.19,63.23,15924.0,46.229,46.2436,46.2144,46.2436,15924.0
2016-04-08 12:20:00,63.22,63.27,63.22,63.26,24390.0,46.2363,46.2729,46.2363,46.2656,24390.0
2016-04-08 12:25:00,63.25,63.27,63.22,63.27,10691.0,46.2583,46.2729,46.2363,46.2729,10691.0
2016-04-08 12:30:00,63.26,63.27,63.2,63.24,27156.0,46.2656,46.2729,46.2217,46.2509,27156.0
2016-04-08 12:35:00,63.24,63.24,63.19,63.21,18581.0,46.2509,46.2509,46.2144,46.229,18581.0
2016-04-08 12:40:00,63.2,63.21,63.15,63.19,27691.0,46.2217,46.229,46.1851,46.2144,27691.0
2016-04-08 12:45:00,63.19,63.23,63.14,63.21,50127.0,46.2144,46.2436,46.1778,46.229,50127.0
2016-04-08 12:50:00,63.22,63.28,63.21,63.27,21376.0,46.2363,46.2802,46.229,46.2729,21376.0
2016-04-08 12:55:00,63.27,63.3,63.26,63.3,9807.0,46.2729,46.2948,46.2656,46.2948,9807.0
2016-04-08 13:00:00,63.29,63.29,63.23,63.24,31587.0,46.2875,46.2875,46.2436,46.2509,31587.0
2016-04-08 13:05:00,63.24,63.25,63.2,63.2,16836.0,46.2509,46.2583,46.2217,46.2217,16836.0
2016-04-08 13:10:00,63.21,63.25,63.2,63.25,12278.0,46.229,46.2583,46.2217,46.2583,12278.0
2016-04-08 13:15:00,63.25,63.25,63.12,63.12,45685.0,46.2583,46.2583,46.1632,46.1632,45685.0
2016-04-08 13:20:00,63.13,63.16,63.12,63.14,15083.0,46.1705,46.1924,46.1632,46.1778,15083.0
2016-04-08 13:25:00,63.14,63.14,63.09,63.1,22274.0,46.1778,46.1778,46.1412,46.1486,22274.0
2016-04-08 13:30:00,63.09,63.17,63.07,63.11,42049.0,46.1412,46.1998,46.1266,46.1559,42049.0
2016-04-08 13:35:00,63.11,63.17,63.1,63.17,16060.0,46.1559,46.1998,46.1486,46.1998,16060.0
2016-04-08 13:40:00,63.17,63.17,63.14,63.16,24944.0,46.1998,46.1998,46.1778,46.1924,24944.0
2016-04-08 13:45:00,63.16,63.18,63.16,63.17,14784.0,46.1924,46.2071,46.1924,46.1998,14784.0
2016-04-08 13:50:00,63.17,63.24,63.16,63.23,17358.0,46.1998,46.2509,46.1924,46.2436,17358.0
2016-04-08 13:55:00,63.23,63.24,63.21,63.23,21124.0,46.2436,46.2509,46.229,46.2436,21124.0
2016-04-08 14:00:00,63.23,63.23,63.14,63.15,25640.0,46.2436,46.2436,46.1778,46.1851,25640.0
2016-04-08 14:05:00,63.16,63.19,63.15,63.17,28047.0,46.1924,46.2144,46.1851,46.1998,28047.0
2016-04-08 14:10:00,63.17,63.21,63.17,63.21,20300.0,46.1998,46.229,46.1998,46.229,20300.0
2016-04-08 14:15:00,63.2,63.23,63.19,63.22,17964.0,46.2217,46.2436,46.2144,46.2363,17964.0
2016-04-08 14:20:00,63.23,63.25,63.21,63.22,24300.0,46.2436,46.2583,46.229,46.2363,24300.0
2016-04-08 14:25:00,63.23,63.27,63.21,63.26,31981.0,46.2436,46.2729,46.229,46.2656,31981.0
2016-04-08 14:30:00,63.27,63.28,63.23,63.24,24727.0,46.2729,46.2802,46.2436,46.2509,24727.0
2016-04-08 14:35:00,63.25,63.26,63.23,63.24,21903.0,46.2583,46.2656,46.2436,46.2509,21903.0
2016-04-08 14:40:00,63.24,63.26,63.22,63.22,20736.0,46.2509,46.2656,46.2363,46.2363,20736.0
2016-04-08 14:45:00,63.22,63.24,63.21,63.24,32726.0,46.2363,46.2509,46.229,46.2509,32726.0
2016-04-08 14:50:00,63.24,63.25,63.19,63.19,20669.0,46.2509,46.2583,46.2144,46.2144,20669.0
2016-04-08 14:55:00,63.19,63.2,63.16,63.2,21085.0,46.2144,46.2217,46.1924,46.2217,21085.0
2016-04-08 15:00:00,63.2,63.23,63.18,63.19,26013.0,46.2217,46.2436,46.2071,46.2144,26013.0
2016-04-08 15:05:00,63.2,63.24,63.12,63.12,38565.0,46.2217,46.2509,46.1632,46.1632,38565.0
2016-04-08 15:10:00,63.12,63.15,63.12,63.14,17976.0,46.1632,46.1851,46.1632,46.1778,17976.0
2016-04-08 15:15:00,63.14,63.18,63.13,63.16,21892.0,46.1778,46.2071,46.1705,46.1924,21892.0
2016-04-08 15:20:00,63.17,63.2,63.15,63.18,44915.0,46.1998,46.2217,46.1851,46.2071,44915.0
2016-04-08 15:25:00,63.17,63.18,63.13,63.14,46843.0,46.1998,46.2071,46.1705,46.1778,46843.0
2016-04-08 15:30:00,63.13,63.15,63.05,63.07,72080.0,46.1705,46.1851,46.112,46.1266,72080.0
2016-04-08 15:35:00,63.07,63.11,63.05,63.11,53305.0,46.1266,46.1559,46.112,46.1559,53305.0
2016-04-08 15:40:00,63.1,63.11,63.06,63.09,81998.0,46.1486,46.1559,46.1193,46.1412,81998.0
2016-04-08 15:45:00,63.09,63.16,63.09,63.15,57304.0,46.1412,46.1924,46.1412,46.1851,57304.0
2016-04-08 15:50:00,63.15,63.19,63.14,63.19,97006.0,46.1851,46.2144,46.1778,46.2144,97006.0
2016-04-08 15:55:00,63.19,63.3,63.19,63.3,240980.0,46.2144,46.2948,46.2144,46.2948,240980.0
2016-04-11 09:30:00,63.35,63.59,63.35,63.55,80298.0,46.3314,46.5069,46.3314,46.4777,80298.0
2016-04-11 09:35:00,63.52,63.68,63.52,63.59,14908.0,46.4557,46.5727,46.4557,46.5069,14908.0
2016-04-11 09:40:00,63.57,63.61,63.45,63.48,23111.0,46.4923,46.5215,46.4045,46.4265,23111.0
2016-04-11 09:45:00,63.51,63.59,63.45,63.52,47410.0,46.4484,46.5069,46.4045,46.4557,47410.0
2016-04-11 09:50:00,63.52,63.56,63.43,63.5,40384.0,46.4557,46.485,46.3899,46.4411,40384.0
2016-04-11 09:55:00,63.5,63.51,63.37,63.43,26911.0,46.4411,46.4484,46.346,46.3899,26911.0
2016-04-11 10:00:00,63.45,63.49,63.38,63.4,19604.0,46.4045,46.4338,46.3533,46.368,19604.0
2016-04-11 10:05:00,63.42,63.59,63.39,63.54,23747.0,46.3826,46.5069,46.3606,46.4704,23747.0
2016-04-11 10:10:00,63.54,63.54,63.42,63.45,16768.0,46.4704,46.4704,46.3826,46.4045,16768.0
2016-04-11 10:15:00,63.46,63.48,63.4,63.42,26813.0,46.4118,46.4265,46.368,46.3826,26813.0
2016-04-11 10:20:00,63.42,63.48,63.41,63.47,31916.0,46.3826,46.4265,46.3753,46.4192,31916.0
2016-04-11 10:25:00,63.47,63.48,63.41,63.43,21244.0,46.4192,46.4265,46.3753,46.3899,21244.0
2016-04-11 10:30:00,63.43,63.43,63.37,63.41,17603.0,46.3899,46.3899,46.346,46.3753,17603.0
2016-04-11 10:35:00,63.42,63.42,63.32,63.33,45806.0,46.3826,46.3826,46.3095,46.3168,45806.0
2016-04-11 10:40:00,63.32,63.32,63.2,63.21,35125.0,46.3095,46.3095,46.2217,46.229,35125.0
2016-04-11 10:45:00,63.21,63.21,63.16,63.19,31769.0,46.229,46.229,46.1924,46.2144,31769.0
2016-04-11 10:50:00,63.19,63.2,63.15,63.17,50668.0,46.2144,46.2217,46.1851,46.1998,50668.0
2016-04-11 10:55:00,63.16,63.17,63.06,63.07,43762.0,46.1924,46.1998,46.1193,46.1266,43762.0
2016-04-11 11:00:00,63.07,63.11,63.03,63.11,34114.0,46.1266,46.1559,46.0974,46.1559,34114.0
2016-04-11 11:05:00,63.11,63.17,63.1,63.13,27872.0,46.1559,46.1998,46.1486,46.1705,27872.0
2016-04-11 11:10:00,63.13,63.2,63.13,63.2,18787.0,46.1705,46.2217,46.1705,46.2217,18787.0
2016-04-11 11:15:00,63.2,63.21,63.04,63.05,27947.0,46.2217,46.229,46.1047,46.112,27947.0
2016-04-11 11:20:00,63.05,63.05,63.0,63.01,24313.0,46.112,46.112,46.0754,46.0827,24313.0
2016-04-11 11:25:00,63.01,63.15,63.0,63.11,36879.0,46.0827,46.1851,46.0754,46.1559,36879.0
2016-04-11 11:30:00,63.11,63.11,63.01,63.02,18483.0,46.1559,46.1559,46.0827,46.09,18483.0
2016-04-11 11:35:00,63.02,63.08,63.01,63.02,17797.0,46.09,46.1339,46.0827,46.09,17797.0
2016-04-11 11:40:00,63.02,63.06,62.98,62.98,21960.0,46.09,46.1193,46.0608,46.0608,21960.0
2016-04-11 11:45:00,62.98,63.03,62.97,63.01,21114.0,46.0608,46.0974,46.0535,46.0827,21114.0
2016-04-11 11:50:00,63.02,63.03,63.0,63.0,15316.0,46.09,46.0974,46.0754,46.0754,15316.0
2016-04-11 11:55:00,63.0,63.0,62.96,62.99,16861.0,46.0754,46.0754,46.0462,46.0681,16861.0
2016-04-11 12:00:00,62.99,63.03,62.98,63.03,15420.0,46.0681,46.0974,46.0608,46.0974,15420.0
2016-04-11 12:05:00,63.02,63.06,63.01,63.02,15053.0,46.09,46.1193,46.0827,46.09,15053.0
2016-04-11 12:10:00,63.01,63.07,63.0,63.06,17893.0,46.0827,46.1266,46.0754,46.1193,17893.0
2016-04-11 12:15:00,63.06,63.06,62.98,62.99,16747.0,46.1193,46.1193,46.0608,46.0681,16747.0
2016-04-11 12:20:00,62.99,63.01,62.96,62.99,14884.0,46.0681,46.0827,46.0462,46.0681,14884.0
2016-04-11 12:25:00,62.99,63.0,62.96,62.96,9980.0,46.0681,46.0754,46.0462,46.0462,9980.0
2016-04-11 12:30:00,62.97,63.01,62.96,62.98,14328.0,46.0535,46.0827,46.0462,46.0608,14328.0
2016-04-11 12:35:00,62.98,62.98,62.95,62.96,17994.0,46.0608,46.0608,46.0389,46.0462,17994.0
2016-04-11 12:40:00,62.96,62.96,62.91,62.95,18785.0,46.0462,46.0462,46.0096,46.0389,18785.0
2016-04-11 12:45:00,62.95,63.04,62.93,63.04,11490.0,46.0389,46.1047,46.0242,46.1047,11490.0
2016-04-11 12:50:00,63.04,63.07,63.03,63.06,19220.0,46.1047,46.1266,46.0974,46.1193,19220.0
2016-04-11 12:55:00,63.06,63.08,63.04,63.05,10659.0,46.1193,46.1339,46.1047,46.112,10659.0
2016-04-11 13:00:00,63.05,63.07,63.0,63.0,15773.0,46.112,46.1266,46.0754,46.0754,15773.0
2016-04-11 13:05:00,63.0,63.01,62.97,63.0,15170.0,46.0754,46.0827,46.0535,46.0754,15170.0
2016-04-11 13:10:00,63.01,63.07,63.0,63.01,29154.0,46.0827,46.1266,46.0754,46.0827,29154.0
2016-04-11 13:15:00,63.02,63.02,62.97,63.01,18748.0,46.09,46.09,46.0535,46.0827,18748.0
2016-04-11 13:20:00,63.0,63.05,62.96,62.97,12908.0,46.0754,46.112,46.0462,46.0535,12908.0
2016-04-11 13:25:00,62.97,62.99,62.94,62.96,24048.0,46.0535,46.0681,46.0315,46.0462,24048.0
2016-04-11 13:30:00,62.97,63.0,62.96,62.99,12327.0,46.0535,46.0754,46.0462,46.0681,12327.0
2016-04-11 13:35:00,62.98,62.99,62.94,62.94,29143.0,46.0608,46.0681,46.0315,46.0315,29143.0
2016-04-11 13:40:00,62.93,62.93,62.9,62.91,13623.0,46.0242,46.0242,46.0023,46.0096,13623.0
2016-04-11 13:45:00,62.92,62.93,62.9,62.91,9058.0,46.0169,46.0242,46.0023,46.0096,9058.0
2016-04-11 13:50:00,62.91,62.92,62.83,62.83,21774.0,46.0096,46.0169,45.9511,45.9511,21774.0
2016-04-11 13:55:00,62.83,62.84,62.8,62.8,23475.0,45.9511,45.9584,45.9291,45.9291,23475.0
2016-04-11 14:00:00,62.81,62.89,62.75,62.75,30908.0,45.9365,45.995,45.8926,45.8926,30908.0
2016-04-11 14:05:00,62.74,62.77,62.71,62.73,32688.0,45.8853,45.9072,45.8633,45.878,32688.0
2016-04-11 14:10:00,62.74,62.82,62.74,62.77,17669.0,45.8853,45.9438,45.8853,45.9072,17669.0
2016-04-11 14:15:00,62.76,62.82,62.74,62.81,20969.0,45.8999,45.9438,45.8853,45.9365,20969.0
2016-04-11 14:20:00,62.81,62.85,62.8,62.83,15072.0,45.9365,45.9657,45.9291,45.9511,15072.0
2016-04-11 14:25:00,62.82,62.88,62.8,62.8,27541.0,45.9438,45.9877,45.9291,45.9291,27541.0
2016-04-11 14:30:00,62.82,62.89,62.8,62.88,34766.0,45.9438,45.995,45.9291,45.9877,34766.0
2016-04-11 14:35:00,62.88,63.03,62.85,63.01,39485.0,45.9877,46.0974,45.9657,46.0827,39485.0
2016-04-11 14:40:00,63.01,63.04,62.98,63.02,33062.0,46.0827,46.1047,46.0608,46.09,33062.0
2016-04-11 14:45:00,63.02,63.06,62.95,63.02,44290.0,46.09,46.1193,46.0389,46.09,44290.0
2016-04-11 14:50:00,63.01,63.08,62.97,63.07,49295.0,46.0827,46.1339,46.0535,46.1266,49295.0
2016-04-11 14:55:00,63.07,63.08,63.02,63.04,42947.0,46.1266,46.1339,46.09,46.1047,42947.0
2016-04-11 15:00:00,63.04,63.05,63.01,63.03,60566.0,46.1047,46.112,46.0827,46.0974,60566.0
2016-04-11 15:05:00,63.03,63.03,62.97,63.0,59933.0,46.0974,46.0974,46.0535,46.0754,59933.0
2016-04-11 15:10:00,63.0,63.08,62.97,63.06,63874.0,46.0754,46.1339,46.0535,46.1193,63874.0
2016-04-11 15:15:00,63.06,63.1,63.03,63.09,56502.0,46.1193,46.1486,46.0974,46.1412,56502.0
2016-04-11 15:20:00,63.09,63.1,63.06,63.07,56444.0,46.1412,46.1486,46.1193,46.1266,56444.0
2016-04-11 15:25:00,63.07,63.11,63.03,63.04,64981.0,46.1266,46.1559,46.0974,46.1047,64981.0
2016-04-11 15:30:00,63.05,63.11,63.02,63.09,76298.0,46.112,46.1559,46.09,46.1412,76298.0
2016-04-11 15:35:00,63.09,63.1,63.04,63.04,68821.0,46.1412,46.1486,46.1047,46.1047,68821.0
2016-04-11 15:40:00,63.04,63.06,63.01,63.04,84240.0,46.1047,46.1193,46.0827,46.1047,84240.0
2016-04-11 15:45:00,63.04,63.04,62.97,62.99,97805.0,46.1047,46.1047,46.0535,46.0681,97805.0
2016-04-11 15:50:00,62.99,63.0,62.93,62.99,129221.0,46.0681,46.0754,46.0242,46.0681,129221.0
2016-04-11 15:55:00,62.98,62.99,62.86,62.88,270498.0,46.0608,46.0681,45.973,45.9877,270498.0
2016-04-12 09:30:00,63.1,63.59,63.1,63.27,191722.0,46.1486,46.5069,46.1486,46.2729,191722.0
2016-04-12 09:35:00,63.25,63.29,63.14,63.18,36146.0,46.2583,46.2875,46.1778,46.2071,36146.0
2016-04-12 09:40:00,63.17,63.33,63.11,63.31,47688.0,46.1998,46.3168,46.1559,46.3021,47688.0
2016-04-12 09:45:00,63.32,63.4,63.27,63.27,43318.0,46.3095,46.368,46.2729,46.2729,43318.0
2016-04-12 09:50:00,63.28,63.34,63.2,63.2,17813.0,46.2802,46.3241,46.2217,46.2217,17813.0
2016-04-12 09:55:00,63.22,63.36,63.22,63.33,25828.0,46.2363,46.3387,46.2363,46.3168,25828.0
2016-04-12 10:00:00,63.32,63.35,63.25,63.25,24845.0,46.3095,46.3314,46.2583,46.2583,24845.0
2016-04-12 10:05:00,63.25,63.31,63.19,63.26,58607.0,46.2583,46.3021,46.2144,46.2656,58607.0
2016-04-12 10:10:00,63.26,63.29,63.22,63.22,27329.0,46.2656,46.2875,46.2363,46.2363,27329.0
2016-04-12 10:15:00,63.21,63.26,63.17,63.18,81892.0,46.229,46.2656,46.1998,46.2071,81892.0
2016-04-12 10:20:00,63.17,63.17,63.01,63.06,40152.0,46.1998,46.1998,46.0827,46.1193,40152.0
2016-04-12 10:25:00,63.06,63.17,63.04,63.12,44651.0,46.1193,46.1998,46.1047,46.1632,44651.0
2016-04-12 10:30:00,63.13,63.3,63.11,63.15,47240.0,46.1705,46.2948,46.1559,46.1851,47240.0
2016-04-12 10:35:00,63.17,63.18,63.01,63.01,37322.0,46.1998,46.2071,46.0827,46.0827,37322.0
2016-04-12 10:40:00,63.01,63.07,62.98,63.03,29266.0,46.0827,46.1266,46.0608,46.0974,29266.0
2016-04-12 10:45:00,63.03,63.04,62.97,63.03,35040.0,46.0974,46.1047,46.0535,46.0974,35040.0
2016-04-12 10:50:00,63.03,63.35,63.01,63.35,40215.0,46.0974,46.3314,46.0827,46.3314,40215.0
2016-04-12 10:55:00,63.35,63.42,63.3,63.3,17210.0,46.3314,46.3826,46.2948,46.2948,17210.0
2016-04-12 11:00:00,63.31,63.33,63.31,63.32,20108.0,46.3021,46.3168,46.3021,46.3095,20108.0
2016-04-12 11:05:00,63.32,63.37,63.25,63.3,48726.0,46.3095,46.346,46.2583,46.2948,48726.0
2016-04-12 11:10:00,63.3,63.32,63.27,63.28,31719.0,46.2948,46.3095,46.2729,46.2802,31719.0
2016-04-12 11:15:00,63.28,63.4,63.28,63.37,23597.0,46.2802,46.368,46.2802,46.346,23597.0
2016-04-12 11:20:00,63.38,63.4,63.34,63.37,18469.0,46.3533,46.368,46.3241,46.346,18469.0
2016-04-12 11:25:00,63.35,63.42,63.35,63.4,30650.0,46.3314,46.3826,46.3314,46.368,30650.0
2016-04-12 11:30:00,63.4,63.48,63.39,63.48,31984.0,46.368,46.4265,46.3606,46.4265,31984.0
2016-04-12 11:35:00,63.48,63.49,63.41,63.41,17356.0,46.4265,46.4338,46.3753,46.3753,17356.0
2016-04-12 11:40:00,63.41,63.41,63.31,63.35,18271.0,46.3753,46.3753,46.3021,46.3314,18271.0
2016-04-12 11:45:00,63.36,63.42,63.35,63.42,20886.0,46.3387,46.3826,46.3314,46.3826,20886.0
2016-04-12 11:50:00,63.43,63.48,63.42,63.45,15211.0,46.3899,46.4265,46.3826,46.4045,15211.0
2016-04-12 11:55:00,63.45,63.45,63.31,63.32,41640.0,46.4045,46.4045,46.3021,46.3095,41640.0
2016-04-12 12:00:00,63.32,63.39,63.31,63.38,14278.0,46.3095,46.3606,46.3021,46.3533,14278.0
2016-04-12 12:05:00,63.39,63.44,63.3,63.3,21314.0,46.3606,46.3972,46.2948,46.2948,21314.0
2016-04-12 12:10:00,63.29,63.34,63.28,63.32,24281.0,46.2875,46.3241,46.2802,46.3095,24281.0
2016-04-12 12:15:00,63.33,63.34,63.26,63.32,46752.0,46.3168,46.3241,46.2656,46.3095,46752.0
2016-04-12 12:20:00,63.32,63.33,63.21,63.22,16315.0,46.3095,46.3168,46.229,46.2363,16315.0
2016-04-12 12:25:00,63.22,63.28,63.19,63.27,23387.0,46.2363,46.2802,46.2144,46.2729,23387.0
2016-04-12 12:30:00,63.27,63.33,63.25,63.3,22337.0,46.2729,46.3168,46.2583,46.2948,22337.0
2016-04-12 12:35:00,63.3,63.38,63.3,63.3,23873.0,46.2948,46.3533,46.2948,46.2948,23873.0
2016-04-12 12:40:00,63.3,63.34,63.28,63.33,32820.0,46.2948,46.3241,46.2802,46.3168,32820.0
2016-04-12 12:45:00,63.32,63.38,63.32,63.38,22838.0,46.3095,46.3533,46.3095,46.3533,22838.0
2016-04-12 12:50:00,63.38,63.41,63.35,63.35,24190.0,46.3533,46.3753,46.3314,46.3314,24190.0
2016-04-12 12:55:00,63.35,63.46,63.34,63.46,26105.0,46.3314,46.4118,46.3241,46.4118,26105.0
2016-04-12 13:00:00,63.45,63.47,63.42,63.43,21872.0,46.4045,46.4192,46.3826,46.3899,21872.0
2016-04-12 13:05:00,63.43,63.44,63.32,63.36,45606.0,46.3899,46.3972,46.3095,46.3387,45606.0
2016-04-12 13:10:00,63.36,63.37,63.31,63.34,27815.0,46.3387,46.346,46.3021,46.3241,27815.0
2016-04-12 13:15:00,63.34,63.37,63.33,63.37,19807.0,46.3241,46.346,46.3168,46.346,19807.0
2016-04-12 13:20:00,63.37,63.37,63.32,63.34,51596.0,46.346,46.346,46.3095,46.3241,51596.0
2016-04-12 13:25:00,63.35,63.41,63.35,63.35,24140.0,46.3314,46.3753,46.3314,46.3314,24140.0
2016-04-12 13:30:00,63.34,63.38,63.32,63.34,60971.0,46.3241,46.3533,46.3095,46.3241,60971.0
2016-04-12 13:35:00,63.33,63.33,63.26,63.32,21943.0,46.3168,46.3168,46.2656,46.3095,21943.0
2016-04-12 13:40:00,63.32,63.35,63.3,63.34,22459.0,46.3095,46.3314,46.2948,46.3241,22459.0
2016-04-12 13:45:00,63.34,63.39,63.33,63.36,31433.0,46.3241,46.3606,46.3168,46.3387,31433.0
2016-04-12 13:50:00,63.35,63.36,63.31,63.32,25875.0,46.3314,46.3387,46.3021,46.3095,25875.0
2016-04-12 13:55:00,63.32,63.45,63.32,63.45,27032.0,46.3095,46.4045,46.3095,46.4045,27032.0
2016-04-12 14:00:00,63.43,63.43,63.39,63.4,30534.0,46.3899,46.3899,46.3606,46.368,30534.0
2016-04-12 14:05:00,63.4,63.41,63.37,63.4,42296.0,46.368,46.3753,46.346,46.368,42296.0
2016-04-12 14:10:00,63.4,63.46,63.39,63.46,38650.0,46.368,46.4118,46.3606,46.4118,38650.0
2016-04-12 14:15:00,63.47,63.5,63.45,63.49,27512.0,46.4192,46.4411,46.4045,46.4338,27512.0
2016-04-12 14:20:00,63.5,63.51,63.41,63.42,37485.0,46.4411,46.4484,46.3753,46.3826,37485.0
2016-04-12 14:25:00,63.42,63.43,63.39,63.4,26981.0,46.3826,46.3899,46.3606,46.368,26981.0
2016-04-12 14:30:00,63.4,63.47,63.39,63.43,39178.0,46.368,46.4192,46.3606,46.3899,39178.0
2016-04-12 14:35:00,63.43,63.48,63.42,63.48,34094.0,46.3899,46.4265,46.3826,46.4265,34094.0
2016-04-12 14:40:00,63.48,63.52,63.47,63.49,37674.0,46.4265,46.4557,46.4192,46.4338,37674.0
2016-04-12 14:45:00,63.48,63.52,63.47,63.48,45876.0,46.4265,46.4557,46.4192,46.4265,45876.0
2016-04-12 14:50:00,63.48,63.51,63.48,63.5,41981.0,46.4265,46.4484,46.4265,46.4411,41981.0
2016-04-12 14:55:00,63.5,63.51,63.41,63.47,46450.0,46.4411,46.4484,46.3753,46.4192,46450.0
2016-04-12 15:00:00,63.47,63.54,63.45,63.45,39322.0,46.4192,46.4704,46.4045,46.4045,39322.0
2016-04-12 15:05:00,63.45,63.51,63.45,63.46,43094.0,46.4045,46.4484,46.4045,46.4118,43094.0
2016-04-12 15:10:00,63.47,63.49,63.45,63.48,24359.0,46.4192,46.4338,46.4045,46.4265,24359.0
2016-04-12 15:15:00,63.48,63.51,63.45,63.45,32651.0,46.4265,46.4484,46.4045,46.4045,32651.0
2016-04-12 15:20:00,63.45,63.45,63.35,63.38,48426.0,46.4045,46.4045,46.3314,46.3533,48426.0
2016-04-12 15:25:00,63.39,63.43,63.38,63.43,30352.0,46.3606,46.3899,46.3533,46.3899,30352.0
2016-04-12 15:30:00,63.44,63.49,63.39,63.47,33187.0,46.3972,46.4338,46.3606,46.4192,33187.0
2016-04-12 15:35:00,63.47,63.49,63.41,63.44,100248.0,46.4192,46.4338,46.3753,46.3972,100248.0
2016-04-12 15:40:00,63.43,63.5,63.41,63.45,75203.0,46.3899,46.4411,46.3753,46.4045,75203.0
2016-04-12 15:45:00,63.44,63.52,63.42,63.47,174824.0,46.3972,46.4557,46.3826,46.4192,174824.0
2016-04-12 15:50:00,63.46,63.53,63.43,63.51,181577.0,46.4118,46.463,46.3899,46.4484,181577.0
2016-04-12 15:55:00,63.51,63.53,63.45,63.47,145358.0,46.4484,46.463,46.4045,46.4192,145358.0
2016-04-13 09:30:00,63.45,63.52,63.38,63.44,87540.0,46.4045,46.4557,46.3533,46.3972,87540.0
2016-04-13 09:35:00,63.47,63.51,63.25,63.27,27430.0,46.4192,46.4484,46.2583,46.2729,27430.0
2016-04-13 09:40:00,63.25,63.29,63.16,63.16,25335.0,46.2583,46.2875,46.1924,46.1924,25335.0
2016-04-13 09:45:00,63.13,63.18,63.11,63.15,29693.0,46.1705,46.2071,46.1559,46.1851,29693.0
2016-04-13 09:50:00,63.14,63.25,63.13,63.16,14854.0,46.1778,46.2583,46.1705,46.1924,14854.0
2016-04-13 09:55:00,63.14,63.18,63.07,63.09,17353.0,46.1778,46.2071,46.1266,46.1412,17353.0
2016-04-13 10:00:00,63.08,63.09,63.0,63.07,21501.0,46.1339,46.1412,46.0754,46.1266,21501.0
2016-04-13 10:05:00,63.06,63.06,62.88,62.88,29860.0,46.1193,46.1193,45.9877,45.9877,29860.0
2016-04-13 10:10:00,62.89,62.93,62.84,62.85,23328.0,45.995,46.0242,45.9584,45.9657,23328.0
2016-04-13 10:15:00,62.85,62.93,62.81,62.81,29347.0,45.9657,46.0242,45.9365,45.9365,29347.0
2016-04-13 10:20:00,62.81,62.86,62.78,62.8,36554.0,45.9365,45.973,45.9145,45.9291,36554.0
2016-04-13 10:25:00,62.81,62.81,62.74,62.76,15379.0,45.9365,45.9365,45.8853,45.8999,15379.0
2016-04-13 10:30:00,62.77,62.82,62.74,62.8,37378.0,45.9072,45.9438,45.8853,45.9291,37378.0
2016-04-13 10:35:00,62.79,62.8,62.75,62.78,24171.0,45.9218,45.9291,45.8926,45.9145,24171.0
2016-04-13 10:40:00,62.77,62.77,62.61,62.62,31526.0,45.9072,45.9072,45.7902,45.7975,31526.0
2016-04-13 10:45:00,62.61,62.61,62.56,62.59,25308.0,45.7902,45.7902,45.7536,45.7756,25308.0
2016-04-13 10:50:00,62.59,62.66,62.57,62.64,27514.0,45.7756,45.8268,45.7609,45.8121,27514.0
2016-04-13 10:55:00,62.64,62.72,62.63,62.69,41205.0,45.8121,45.8706,45.8048,45.8487,41205.0
2016-04-13 11:00:00,62.68,62.7,62.62,62.64,33627.0,45.8414,45.856,45.7975,45.8121,33627.0
2016-04-13 11:05:00,62.64,62.67,62.61,62.64,57609.0,45.8121,45.8341,45.7902,45.8121,57609.0
2016-04-13 11:10:00,62.64,62.67,62.61,62.62,18700.0,45.8121,45.8341,45.7902,45.7975,18700.0
2016-04-13 11:15:00,62.63,62.66,62.6,62.63,20677.0,45.8048,45.8268,45.7829,45.8048,20677.0
2016-04-13 11:20:00,62.62,62.67,62.61,62.62,62886.0,45.7975,45.8341,45.7902,45.7975,62886.0
2016-04-13 11:25:00,62.62,62.73,62.6,62.73,26288.0,45.7975,45.878,45.7829,45.878,26288.0
2016-04-13 11:30:00,62.74,62.77,62.69,62.72,24881.0,45.8853,45.9072,45.8487,45.8706,24881.0
2016-04-13 11:35:00,62.72,62.73,62.66,62.71,28325.0,45.8706,45.878,45.8268,45.8633,28325.0
2016-04-13 11:40:00,62.72,62.72,62.66,62.67,16751.0,45.8706,45.8706,45.8268,45.8341,16751.0
2016-04-13 11:45:00,62.68,62.73,62.67,62.72,43136.0,45.8414,45.878,45.8341,45.8706,43136.0
2016-04-13 11:50:00,62.71,62.76,62.7,62.72,19216.0,45.8633,45.8999,45.856,45.8706,19216.0
2016-04-13 11:55:00,62.72,62.78,62.71,62.74,12700.0,45.8706,45.9145,45.8633,45.8853,12700.0
2016-04-13 12:00:00,62.74,62.78,62.69,62.78,17426.0,45.8853,45.9145,45.8487,45.9145,17426.0
2016-04-13 12:05:00,62.78,62.81,62.74,62.8,10251.0,45.9145,45.9365,45.8853,45.9291,10251.0
2016-04-13 12:10:00,62.79,62.8,62.73,62.74,13962.0,45.9218,45.9291,45.878,45.8853,13962.0
2016-04-13 12:15:00,62.75,62.81,62.75,62.77,12699.0,45.8926,45.9365,45.8926,45.9072,12699.0
2016-04-13 12:20:00,62.78,62.8,62.71,62.72,18326.0,45.9145,45.9291,45.8633,45.8706,18326.0
2016-04-13 12:25:00,62.71,62.74,62.6,62.65,24547.0,45.8633,45.8853,45.7829,45.8194,24547.0
2016-04-13 12:30:00,62.64,62.65,62.6,62.61,13183.0,45.8121,45.8194,45.7829,45.7902,13183.0
2016-04-13 12:35:00,62.61,62.64,62.6,62.61,19694.0,45.7902,45.8121,45.7829,45.7902,19694.0
2016-04-13 12:40:00,62.61,62.63,62.6,62.62,13958.0,45.7902,45.8048,45.7829,45.7975,13958.0
2016-04-13 12:45:00,62.63,62.67,62.63,62.66,10742.0,45.8048,45.8341,45.8048,45.8268,10742.0
2016-04-13 12:50:00,62.66,62.68,62.64,62.65,11977.0,45.8268,45.8414,45.8121,45.8194,11977.0
2016-04-13 12:55:00,62.65,62.69,62.63,62.69,13994.0,45.8194,45.8487,45.8048,45.8487,13994.0
2016-04-13 13:00:00,62.69,62.69,62.65,62.66,23584.0,45.8487,45.8487,45.8194,45.8268,23584.0
2016-04-13 13:05:00,62.66,62.66,62.59,62.63,14549.0,45.8268,45.8268,45.7756,45.8048,14549.0
2016-04-13 13:10:00,62.63,62.68,62.62,62.68,20767.0,45.8048,45.8414,45.7975,45.8414,20767.0
2016-04-13 13:15:00,62.67,62.69,62.65,62.66,5558.0,45.8341,45.8487,45.8194,45.8268,5558.0
2016-04-13 13:20:00,62.66,62.66,62.63,62.66,11010.0,45.8268,45.8268,45.8048,45.8268,11010.0
2016-04-13 13:25:00,62.66,62.69,62.65,62.68,13347.0,45.8268,45.8487,45.8194,45.8414,13347.0
2016-04-13 13:30:00,62.68,62.7,62.65,62.66,19210.0,45.8414,45.856,45.8194,45.8268,19210.0
2016-04-13 13:35:00,62.65,62.71,62.65,62.7,14520.0,45.8194,45.8633,45.8194,45.856,14520.0
2016-04-13 13:40:00,62.7,62.75,62.7,62.74,14198.0,45.856,45.8926,45.856,45.8853,14198.0
2016-04-13 13:45:00,62.74,62.74,62.7,62.71,10147.0,45.8853,45.8853,45.856,45.8633,10147.0
2016-04-13 13:50:00,62.7,62.7,62.64,62.65,15592.0,45.856,45.856,45.8121,45.8194,15592.0
2016-04-13 13:55:00,62.66,62.68,62.63,62.67,24171.0,45.8268,45.8414,45.8048,45.8341,24171.0
2016-04-13 14:00:00,62.66,62.68,62.55,62.59,38851.0,45.8268,45.8414,45.7463,45.7756,38851.0
2016-04-13 14:05:00,62.59,62.62,62.57,62.61,19299.0,45.7756,45.7975,45.7609,45.7902,19299.0
2016-04-13 14:10:00,62.61,62.64,62.56,62.57,31574.0,45.7902,45.8121,45.7536,45.7609,31574.0
2016-04-13 14:15:00,62.57,62.59,62.53,62.53,26077.0,45.7609,45.7756,45.7317,45.7317,26077.0
2016-04-13 14:20:00,62.53,62.57,62.52,62.54,23876.0,45.7317,45.7609,45.7244,45.739,23876.0
2016-04-13 14:25:00,62.54,62.6,62.54,62.56,13625.0,45.739,45.7829,45.739,45.7536,13625.0
2016-04-13 14:30:00,62.57,62.61,62.56,62.57,27080.0,45.7609,45.7902,45.7536,45.7609,27080.0
2016-04-13 14:35:00,62.57,62.58,62.51,62.51,29703.0,45.7609,45.7683,45.7171,45.7171,29703.0
2016-04-13 14:40:00,62.52,62.53,62.5,62.5,25050.0,45.7244,45.7317,45.7097,45.7097,25050.0
2016-04-13 14:45:00,62.5,62.55,62.5,62.52,31952.0,45.7097,45.7463,45.7097,45.7244,31952.0
2016-04-13 14:50:00,62.52,62.56,62.5,62.55,20039.0,45.7244,45.7536,45.7097,45.7463,20039.0
2016-04-13 14:55:00,62.55,62.55,62.51,62.54,20557.0,45.7463,45.7463,45.7171,45.739,20557.0
2016-04-13 15:00:00,62.53,62.62,62.51,62.59,47433.0,45.7317,45.7975,45.7171,45.7756,47433.0
2016-04-13 15:05:00,62.6,62.64,62.59,62.62,47779.0,45.7829,45.8121,45.7756,45.7975,47779.0
2016-04-13 15:10:00,62.63,62.65,62.58,62.59,17826.0,45.8048,45.8194,45.7683,45.7756,17826.0
2016-04-13 15:15:00,62.59,62.6,62.56,62.6,29920.0,45.7756,45.7829,45.7536,45.7829,29920.0
2016-04-13 15:20:00,62.6,62.61,62.58,62.59,25414.0,45.7829,45.7902,45.7683,45.7756,25414.0
2016-04-13 15:25:00,62.59,62.62,62.58,62.6,25672.0,45.7756,45.7975,45.7683,45.7829,25672.0
2016-04-13 15:30:00,62.6,62.61,62.57,62.61,29613.0,45.7829,45.7902,45.7609,45.7902,29613.0
2016-04-13 15:35:00,62.6,62.61,62.55,62.6,40084.0,45.7829,45.7902,45.7463,45.7829,40084.0
2016-04-13 15:40:00,62.61,62.62,62.58,62.61,43733.0,45.7902,45.7975,45.7683,45.7902,43733.0
2016-04-13 15:45:00,62.61,62.63,62.59,62.59,57895.0,45.7902,45.8048,45.7756,45.7756,57895.0
2016-04-13 15:50:00,62.59,62.64,62.58,62.64,53464.0,45.7756,45.8121,45.7683,45.8121,53464.0
2016-04-13 15:55:00,62.64,62.72,62.63,62.67,134485.0,45.8121,45.8706,45.8048,45.8341,134485.0
2016-04-14 09:30:00,62.68,62.79,62.59,62.64,56789.0,45.8414,45.9218,45.7756,45.8121,56789.0
2016-04-14 09:35:00,62.65,62.82,62.59,62.77,22182.0,45.8194,45.9438,45.7756,45.9072,22182.0
2016-04-14 09:40:00,62.78,62.78,62.61,62.64,13047.0,45.9145,45.9145,45.7902,45.8121,13047.0
2016-04-14 09:45:00,62.63,62.64,62.48,62.53,21740.0,45.8048,45.8121,45.6951,45.7317,21740.0
2016-04-14 09:50:00,62.54,62.61,62.45,62.59,25562.0,45.739,45.7902,45.6732,45.7756,25562.0
2016-04-14 09:55:00,62.6,62.64,62.54,62.59,28280.0,45.7829,45.8121,45.739,45.7756,28280.0
2016-04-14 10:00:00,62.58,62.62,62.38,62.39,28978.0,45.7683,45.7975,45.622,45.6293,28978.0
2016-04-14 10:05:00,62.39,62.5,62.38,62.43,35327.0,45.6293,45.7097,45.622,45.6585,35327.0
2016-04-14 10:10:00,62.43,62.49,62.38,62.39,36085.0,45.6585,45.7024,45.622,45.6293,36085.0
2016-04-14 10:15:00,62.39,62.41,62.32,62.33,19183.0,45.6293,45.6439,45.5781,45.5854,19183.0
2016-04-14 10:20:00,62.33,62.39,62.33,62.38,24284.0,45.5854,45.6293,45.5854,45.622,24284.0
2016-04-14 10:25:00,62.37,62.42,62.37,62.39,24829.0,45.6147,45.6512,45.6147,45.6293,24829.0
2016-04-14 10:30:00,62.39,62.44,62.38,62.38,24000.0,45.6293,45.6659,45.622,45.622,24000.0
2016-04-14 10:35:00,62.37,62.42,62.37,62.4,30179.0,45.6147,45.6512,45.6147,45.6366,30179.0
2016-04-14 10:40:00,62.4,62.4,62.3,62.32,51350.0,45.6366,45.6366,45.5635,45.5781,51350.0
2016-04-14 10:45:00,62.33,62.37,62.29,62.3,16433.0,45.5854,45.6147,45.5562,45.5635,16433.0
2016-04-14 10:50:00,62.3,62.4,62.29,62.38,18649.0,45.5635,45.6366,45.5562,45.622,18649.0
2016-04-14 10:55:00,62.37,62.39,62.35,62.36,16074.0,45.6147,45.6293,45.6,45.6074,16074.0
2016-04-14 11:00:00,62.35,62.38,62.31,62.31,31368.0,45.6,45.622,45.5708,45.5708,31368.0
2016-04-14 11:05:00,62.3,62.32,62.27,62.27,30037.0,45.5635,45.5781,45.5415,45.5415,30037.0
2016-04-14 11:10:00,62.28,62.29,62.24,62.28,33031.0,45.5488,45.5562,45.5196,45.5488,33031.0
2016-04-14 11:15:00,62.28,62.35,62.27,62.32,27529.0,45.5488,45.6,45.5415,45.5781,27529.0
2016-04-14 11:20:00,62.33,62.34,62.24,62.25,15672.0,45.5854,45.5927,45.5196,45.5269,15672.0
2016-04-14 11:25:00,62.26,62.31,62.24,62.29,14078.0,45.5342,45.5708,45.5196,45.5562,14078.0
2016-04-14 11:30:00,62.29,62.34,62.29,62.31,16186.0,45.5562,45.5927,45.5562,45.5708,16186.0
2016-04-14 11:35:00,62.32,62.4,62.3,62.38,20556.0,45.5781,45.6366,45.5635,45.622,20556.0
2016-04-14 11:40:00,62.39,62.44,62.33,62.33,18249.0,45.6293,45.6659,45.5854,45.5854,18249.0
2016-04-14 11:45:00,62.33,62.35,62.3,62.32,15304.0,45.5854,45.6,45.5635,45.5781,15304.0
2016-04-14 11:50:00,62.31,62.33,62.25,62.29,23448.0,45.5708,45.5854,45.5269,45.5562,23448.0
2016-04-14 11:55:00,62.29,62.35,62.28,62.33,56745.0,45.5562,45.6,45.5488,45.5854,56745.0
2016-04-14 12:00:00,62.34,62.39,62.33,62.37,14154.0,45.5927,45.6293,45.5854,45.6147,14154.0
2016-04-14 12:05:00,62.36,62.37,62.32,62.32,13652.0,45.6074,45.6147,45.5781,45.5781,13652.0
2016-04-14 12:10:00,62.33,62.37,62.31,62.37,22170.0,45.5854,45.6147,45.5708,45.6147,22170.0
2016-04-14 12:15:00,62.38,62.41,62.36,62.41,22918.0,45.622,45.6439,45.6074,45.6439,22918.0
2016-04-14 12:20:00,62.41,62.41,62.34,62.41,20042.0,45.6439,45.6439,45.5927,45.6439,20042.0
2016-04-14 12:25:00,62.42,62.46,62.4,62.41,11790.0,45.6512,45.6805,45.6366,45.6439,11790.0
2016-04-14 12:30:00,62.4,62.43,62.38,62.43,19122.0,45.6366,45.6585,45.622,45.6585,19122.0
2016-04-14 12:35:00,62.43,62.49,62.41,62.47,20881.0,45.6585,45.7024,45.6439,45.6878,20881.0
2016-04-14 12:40:00,62.46,62.54,62.46,62.52,18257.0,45.6805,45.739,45.6805,45.7244,18257.0
2016-04-14 12:45:00,62.52,62.53,62.42,62.42,18807.0,45.7244,45.7317,45.6512,45.6512,18807.0
2016-04-14 12:50:00,62.43,62.48,62.42,62.48,15033.0,45.6585,45.6951,45.6512,45.6951,15033.0
2016-04-14 12:55:00,62.47,62.52,62.45,62.51,13530.0,45.6878,45.7244,45.6732,45.7171,13530.0
2016-04-14 13:00:00,62.51,62.52,62.46,62.47,12599.0,45.7171,45.7244,45.6805,45.6878,12599.0
2016-04-14 13:05:00,62.47,62.53,62.46,62.52,11771.0,45.6878,45.7317,45.6805,45.7244,11771.0
2016-04-14 13:10:00,62.52,62.52,62.48,62.51,20556.0,45.7244,45.7244,45.6951,45.7171,20556.0
2016-04-14 13:15:00,62.5,62.51,62.43,62.47,11466.0,45.7097,45.7171,45.6585,45.6878,11466.0
2016-04-14 13:20:00,62.47,62.49,62.43,62.48,10818.0,45.6878,45.7024,45.6585,45.6951,10818.0
2016-04-14 13:25:00,62.47,62.49,62.45,62.45,15155.0,45.6878,45.7024,45.6732,45.6732,15155.0
2016-04-14 13:30:00,62.45,62.49,62.45,62.47,14637.0,45.6732,45.7024,45.6732,45.6878,14637.0
2016-04-14 13:35:00,62.46,62.5,62.44,62.5,20573.0,45.6805,45.7097,45.6659,45.7097,20573.0
2016-04-14 13:40:00,62.5,62.5,62.44,62.45,21842.0,45.7097,45.7097,45.6659,45.6732,21842.0
2016-04-14 13:45:00,62.45,62.46,62.43,62.44,10567.0,45.6732,45.6805,45.6585,45.6659,10567.0
2016-04-14 13:50:00,62.43,62.43,62.39,62.41,15862.0,45.6585,45.6585,45.6293,45.6439,15862.0
2016-04-14 13:55:00,62.41,62.48,62.4,62.47,11307.0,45.6439,45.6951,45.6366,45.6878,11307.0
2016-04-14 14:00:00,62.47,62.47,62.36,62.37,30493.0,45.6878,45.6878,45.6074,45.6147,30493.0
2016-04-14 14:05:00,62.37,62.4,62.35,62.4,11155.0,45.6147,45.6366,45.6,45.6366,11155.0
2016-04-14 14:10:00,62.4,62.41,62.36,62.37,14485.0,45.6366,45.6439,45.6074,45.6147,14485.0
2016-04-14 14:15:00,62.38,62.39,62.34,62.38,15873.0,45.622,45.6293,45.5927,45.622,15873.0
2016-04-14 14:20:00,62.37,62.4,62.35,62.35,21702.0,45.6147,45.6366,45.6,45.6,21702.0
2016-04-14 14:25:00,62.35,62.35,62.29,62.3,24932.0,45.6,45.6,45.5562,45.5635,24932.0
2016-04-14 14:30:00,62.3,62.31,62.27,62.27,18923.0,45.5635,45.5708,45.5415,45.5415,18923.0
2016-04-14 14:35:00,62.27,62.29,62.23,62.29,20866.0,45.5415,45.5562,45.5123,45.5562,20866.0
2016-04-14 14:40:00,62.29,62.33,62.29,62.32,15567.0,45.5562,45.5854,45.5562,45.5781,15567.0
2016-04-14 14:45:00,62.32,62.32,62.27,62.27,24418.0,45.5781,45.5781,45.5415,45.5415,24418.0
2016-04-14 14:50:00,62.27,62.27,62.21,62.25,54129.0,45.5415,45.5415,45.4976,45.5269,54129.0
2016-04-14 14:55:00,62.25,62.27,62.2,62.2,29874.0,45.5269,45.5415,45.4903,45.4903,29874.0
2016-04-14 15:00:00,62.21,62.25,62.2,62.2,29095.0,45.4976,45.5269,45.4903,45.4903,29095.0
2016-04-14 15:05:00,62.21,62.22,62.2,62.22,28008.0,45.4976,45.505,45.4903,45.505,28008.0
2016-04-14 15:10:00,62.21,62.22,62.19,62.19,27426.0,45.4976,45.505,45.483,45.483,27426.0
2016-04-14 15:15:00,62.19,62.2,62.16,62.19,50893.0,45.483,45.4903,45.4611,45.483,50893.0
2016-04-14 15:20:00,62.19,62.2,62.14,62.14,33107.0,45.483,45.4903,45.4465,45.4465,33107.0
2016-04-14 15:25:00,62.14,62.18,62.12,62.14,36632.0,45.4465,45.4757,45.4318,45.4465,36632.0
2016-04-14 15:30:00,62.14,62.19,62.13,62.16,58901.0,45.4465,45.483,45.4391,45.4611,58901.0
2016-04-14 15:35:00,62.17,62.18,62.15,62.17,62880.0,45.4684,45.4757,45.4538,45.4684,62880.0
2016-04-14 15:40:00,62.17,62.17,62.09,62.11,71068.0,45.4684,45.4684,45.4099,45.4245,71068.0
2016-04-14 15:45:00,62.1,62.12,62.09,62.11,56152.0,45.4172,45.4318,45.4099,45.4245,56152.0
2016-04-14 15:50:00,62.11,62.12,62.1,62.12,67932.0,45.4245,45.4318,45.4172,45.4318,67932.0
2016-04-14 15:55:00,62.12,62.15,62.06,62.12,214526.0,45.4318,45.4538,45.3879,45.4318,214526.0
2016-04-15 09:30:00,62.24,62.32,61.95,61.96,222509.0,45.5196,45.5781,45.3075,45.3148,222509.0
2016-04-15 09:35:00,61.95,62.23,61.95,62.18,9103.0,45.3075,45.5123,45.3075,45.4757,9103.0
2016-04-15 09:40:00,62.2,62.37,62.2,62.29,21573.0,45.4903,45.6147,45.4903,45.5562,21573.0
2016-04-15 09:45:00,62.29,62.36,62.28,62.28,14223.0,45.5562,45.6074,45.5488,45.5488,14223.0
2016-04-15 09:50:00,62.27,62.36,62.25,62.35,22663.0,45.5415,45.6074,45.5269,45.6,22663.0
2016-04-15 09:55:00,62.36,62.38,62.26,62.26,24508.0,45.6074,45.622,45.5342,45.5342,24508.0
2016-04-15 10:00:00,62.25,62.33,62.21,62.28,24623.0,45.5269,45.5854,45.4976,45.5488,24623.0
2016-04-15 10:05:00,62.27,62.38,62.27,62.31,37610.0,45.5415,45.622,45.5415,45.5708,37610.0
2016-04-15 10:10:00,62.31,62.37,62.28,62.31,22952.0,45.5708,45.6147,45.5488,45.5708,22952.0
2016-04-15 10:15:00,62.32,62.36,62.3,62.33,34454.0,45.5781,45.6074,45.5635,45.5854,34454.0
2016-04-15 10:20:00,62.33,62.37,62.3,62.33,21148.0,45.5854,45.6147,45.5635,45.5854,21148.0
2016-04-15 10:25:00,62.33,62.38,62.28,62.32,26866.0,45.5854,45.622,45.5488,45.5781,26866.0
2016-04-15 10:30:00,62.31,62.34,62.27,62.3,52193.0,45.5708,45.5927,45.5415,45.5635,52193.0
2016-04-15 10:35:00,62.3,62.34,62.29,62.29,17993.0,45.5635,45.5927,45.5562,45.5562,17993.0
2016-04-15 10:40:00,62.3,62.36,62.28,62.35,12791.0,45.5635,45.6074,45.5488,45.6,12791.0
2016-04-15 10:45:00,62.36,62.39,62.34,62.37,15420.0,45.6074,45.6293,45.5927,45.6147,15420.0
2016-04-15 10:50:00,62.37,62.4,62.32,62.35,71580.0,45.6147,45.6366,45.5781,45.6,71580.0
2016-04-15 10:55:00,62.34,62.34,62.25,62.27,43101.0,45.5927,45.5927,45.5269,45.5415,43101.0
2016-04-15 11:00:00,62.26,62.27,62.19,62.19,17002.0,45.5342,45.5415,45.483,45.483,17002.0
2016-04-15 11:05:00,62.18,62.18,62.13,62.15,28922.0,45.4757,45.4757,45.4391,45.4538,28922.0
2016-04-15 11:10:00,62.15,62.16,62.13,62.13,13112.0,45.4538,45.4611,45.4391,45.4391,13112.0
2016-04-15 11:15:00,62.13,62.15,62.09,62.1,33524.0,45.4391,45.4538,45.4099,45.4172,33524.0
2016-04-15 11:20:00,62.1,62.15,62.09,62.11,18034.0,45.4172,45.4538,45.4099,45.4245,18034.0
2016-04-15 11:25:00,62.12,62.12,62.04,62.04,25192.0,45.4318,45.4318,45.3733,45.3733,25192.0
2016-04-15 11:30:00,62.05,62.19,62.04,62.19,48307.0,45.3806,45.483,45.3733,45.483,48307.0
2016-04-15 11:35:00,62.18,62.21,62.08,62.08,26841.0,45.4757,45.4976,45.4026,45.4026,26841.0
2016-04-15 11:40:00,62.08,62.14,62.06,62.14,10621.0,45.4026,45.4465,45.3879,45.4465,10621.0
2016-04-15 11:45:00,62.14,62.16,62.11,62.15,9988.0,45.4465,45.4611,45.4245,45.4538,9988.0
2016-04-15 11:50:00,62.14,62.16,62.13,62.15,21926.0,45.4465,45.4611,45.4391,45.4538,21926.0
2016-04-15 11:55:00,62.16,62.16,62.13,62.14,13106.0,45.4611,45.4611,45.4391,45.4465,13106.0
2016-04-15 12:00:00,62.14,62.15,62.11,62.14,17210.0,45.4465,45.4538,45.4245,45.4465,17210.0
2016-04-15 12:05:00,62.13,62.14,62.12,62.13,7240.0,45.4391,45.4465,45.4318,45.4391,7240.0
2016-04-15 12:10:00,62.13,62.13,62.08,62.09,29579.0,45.4391,45.4391,45.4026,45.4099,29579.0
2016-04-15 12:15:00,62.09,62.09,62.06,62.07,15802.0,45.4099,45.4099,45.3879,45.3953,15802.0
2016-04-15 12:20:00,62.07,62.07,62.05,62.06,19057.0,45.3953,45.3953,45.3806,45.3879,19057.0
2016-04-15 12:25:00,62.07,62.16,62.06,62.16,32552.0,45.3953,45.4611,45.3879,45.4611,32552.0
2016-04-15 12:30:00,62.15,62.16,62.14,62.15,15773.0,45.4538,45.4611,45.4465,45.4538,15773.0
2016-04-15 12:35:00,62.14,62.17,62.14,62.16,17402.0,45.4465,45.4684,45.4465,45.4611,17402.0
2016-04-15 12:40:00,62.16,62.16,62.12,62.14,13498.0,45.4611,45.4611,45.4318,45.4465,13498.0
2016-04-15 12:45:00,62.14,62.14,62.12,62.14,10245.0,45.4465,45.4465,45.4318,45.4465,10245.0
2016-04-15 12:50:00,62.14,62.16,62.13,62.15,26780.0,45.4465,45.4611,45.4391,45.4538,26780.0
2016-04-15 12:55:00,62.15,62.17,62.14,62.15,13183.0,45.4538,45.4684,45.4465,45.4538,13183.0
2016-04-15 13:00:00,62.15,62.18,62.15,62.16,20985.0,45.4538,45.4757,45.4538,45.4611,20985.0
2016-04-15 13:05:00,62.17,62.17,62.15,62.16,8702.0,45.4684,45.4684,45.4538,45.4611,8702.0
2016-04-15 13:10:00,62.15,62.16,62.11,62.12,17826.0,45.4538,45.4611,45.4245,45.4318,17826.0
2016-04-15 13:15:00,62.12,62.15,62.11,62.14,7650.0,45.4318,45.4538,45.4245,45.4465,7650.0
2016-04-15 13:20:00,62.15,62.17,62.13,62.15,17361.0,45.4538,45.4684,45.4391,45.4538,17361.0
2016-04-15 13:25:00,62.15,62.17,62.15,62.15,14385.0,45.4538,45.4684,45.4538,45.4538,14385.0
2016-04-15 13:30:00,62.16,62.17,62.13,62.16,28110.0,45.4611,45.4684,45.4391,45.4611,28110.0
2016-04-15 13:35:00,62.15,62.15,62.05,62.05,37326.0,45.4538,45.4538,45.3806,45.3806,37326.0
2016-04-15 13:40:00,62.06,62.07,62.04,62.05,16867.0,45.3879,45.3953,45.3733,45.3806,16867.0
2016-04-15 13:45:00,62.05,62.08,62.03,62.08,23682.0,45.3806,45.4026,45.366,45.4026,23682.0
2016-04-15 13:50:00,62.08,62.1,62.07,62.1,31943.0,45.4026,45.4172,45.3953,45.4172,31943.0
2016-04-15 13:55:00,62.09,62.12,62.09,62.11,13937.0,45.4099,45.4318,45.4099,45.4245,13937.0
2016-04-15 14:00:00,62.11,62.16,62.1,62.15,14507.0,45.4245,45.4611,45.4172,45.4538,14507.0
2016-04-15 14:05:00,62.16,62.17,62.13,62.16,20031.0,45.4611,45.4684,45.4391,45.4611,20031.0
2016-04-15 14:10:00,62.17,62.18,62.14,62.18,31563.0,45.4684,45.4757,45.4465,45.4757,31563.0
2016-04-15 14:15:00,62.18,62.22,62.17,62.18,16649.0,45.4757,45.505,45.4684,45.4757,16649.0
2016-04-15 14:20:00,62.19,62.26,62.18,62.23,23180.0,45.483,45.5342,45.4757,45.5123,23180.0
2016-04-15 14:25:00,62.23,62.25,62.21,62.24,15992.0,45.5123,45.5269,45.4976,45.5196,15992.0
2016-04-15 14:30:00,62.25,62.25,62.22,62.24,25287.0,45.5269,45.5269,45.505,45.5196,25287.0
2016-04-15 14:35:00,62.25,62.25,62.22,62.22,18203.0,45.5269,45.5269,45.505,45.505,18203.0
2016-04-15 14:40:00,62.23,62.23,62.22,62.22,12927.0,45.5123,45.5123,45.505,45.505,12927.0
2016-04-15 14:45:00,62.23,62.25,62.23,62.25,23227.0,45.5123,45.5269,45.5123,45.5269,23227.0
2016-04-15 14:50:00,62.25,62.31,62.24,62.31,48123.0,45.5269,45.5708,45.5196,45.5708,48123.0
2016-04-15 14:55:00,62.31,62.33,62.3,62.32,17686.0,45.5708,45.5854,45.5635,45.5781,17686.0
2016-04-15 15:00:00,62.33,62.33,62.3,62.31,20645.0,45.5854,45.5854,45.5635,45.5708,20645.0
2016-04-15 15:05:00,62.32,62.35,62.32,62.34,16310.0,45.5781,45.6,45.5781,45.5927,16310.0
2016-04-15 15:10:00,62.34,62.37,62.33,62.36,19691.0,45.5927,45.6147,45.5854,45.6074,19691.0
2016-04-15 15:15:00,62.37,62.38,62.34,62.38,23760.0,45.6147,45.622,45.5927,45.622,23760.0
2016-04-15 15:20:00,62.37,62.44,62.37,62.43,42011.0,45.6147,45.6659,45.6147,45.6585,42011.0
2016-04-15 15:25:00,62.42,62.42,62.37,62.39,26927.0,45.6512,45.6512,45.6147,45.6293,26927.0
2016-04-15 15:30:00,62.4,62.41,62.37,62.37,17257.0,45.6366,45.6439,45.6147,45.6147,17257.0
2016-04-15 15:35:00,62.37,62.37,62.33,62.34,28965.0,45.6147,45.6147,45.5854,45.5927,28965.0
2016-04-15 15:40:00,62.34,62.37,62.32,62.36,39225.0,45.5927,45.6147,45.5781,45.6074,39225.0
2016-04-15 15:45:00,62.37,62.39,62.35,62.39,48024.0,45.6147,45.6293,45.6,45.6293,48024.0
2016-04-15 15:50:00,62.39,62.44,62.38,62.42,81684.0,45.6293,45.6659,45.622,45.6512,81684.0
2016-04-15 15:55:00,62.43,62.47,62.42,62.44,112772.0,45.6585,45.6878,45.6512,45.6659,112772.0
2016-04-18 09:30:00,62.43,62.43,62.26,62.32,60636.0,45.6585,45.6585,45.5342,45.5781,60636.0
2016-04-18 09:35:00,62.32,62.45,62.29,62.44,19606.0,45.5781,45.6732,45.5562,45.6659,19606.0
2016-04-18 09:40:00,62.45,62.53,62.39,62.39,31646.0,45.6732,45.7317,45.6293,45.6293,31646.0
2016-04-18 09:45:00,62.4,62.41,62.28,62.33,14826.0,45.6366,45.6439,45.5488,45.5854,14826.0
2016-04-18 09:50:00,62.32,62.38,62.3,62.33,47906.0,45.5781,45.622,45.5635,45.5854,47906.0
2016-04-18 09:55:00,62.32,62.32,62.18,62.2,27952.0,45.5781,45.5781,45.4757,45.4903,27952.0
2016-04-18 10:00:00,62.19,62.26,62.18,62.25,54087.0,45.483,45.5342,45.4757,45.5269,54087.0
2016-04-18 10:05:00,62.25,62.37,62.24,62.32,25446.0,45.5269,45.6147,45.5196,45.5781,25446.0
2016-04-18 10:10:00,62.33,62.5,62.32,62.48,43147.0,45.5854,45.7097,45.5781,45.6951,43147.0
2016-04-18 10:15:00,62.49,62.57,62.42,62.44,58656.0,45.7024,45.7609,45.6512,45.6659,58656.0
2016-04-18 10:20:00,62.43,62.46,62.4,62.45,85020.0,45.6585,45.6805,45.6366,45.6732,85020.0
2016-04-18 10:25:00,62.45,62.46,62.42,62.46,13973.0,45.6732,45.6805,45.6512,45.6805,13973.0
2016-04-18 10:30:00,62.46,62.46,62.4,62.45,52442.0,45.6805,45.6805,45.6366,45.6732,52442.0
2016-04-18 10:35:00,62.45,62.57,62.44,62.55,20113.0,45.6732,45.7609,45.6659,45.7463,20113.0
2016-04-18 10:40:00,62.54,62.55,62.49,62.54,15828.0,45.739,45.7463,45.7024,45.739,15828.0
2016-04-18 10:45:00,62.54,62.54,62.39,62.41,36711.0,45.739,45.739,45.6293,45.6439,36711.0
2016-04-18 10:50:00,62.41,62.45,62.39,62.43,35760.0,45.6439,45.6732,45.6293,45.6585,35760.0
2016-04-18 10:55:00,62.44,62.45,62.33,62.33,22290.0,45.6659,45.6732,45.5854,45.5854,22290.0
2016-04-18 11:00:00,62.34,62.37,62.33,62.37,39151.0,45.5927,45.6147,45.5854,45.6147,39151.0
2016-04-18 11:05:00,62.36,62.36,62.28,62.29,89376.0,45.6074,45.6074,45.5488,45.5562,89376.0
2016-04-18 11:10:00,62.28,62.31,62.25,62.25,47511.0,45.5488,45.5708,45.5269,45.5269,47511.0
2016-04-18 11:15:00,62.26,62.26,62.14,62.15,85445.0,45.5342,45.5342,45.4465,45.4538,85445.0
2016-04-18 11:20:00,62.15,62.19,62.11,62.15,63997.0,45.4538,45.483,45.4245,45.4538,63997.0
2016-04-18 11:25:00,62.15,62.33,62.15,62.29,30967.0,45.4538,45.5854,45.4538,45.5562,30967.0
2016-04-18 11:30:00,62.29,62.32,62.28,62.28,22314.0,45.5562,45.5781,45.5488,45.5488,22314.0
2016-04-18 11:35:00,62.28,62.32,62.26,62.29,25245.0,45.5488,45.5781,45.5342,45.5562,25245.0
2016-04-18 11:40:00,62.28,62.35,62.24,62.35,35095.0,45.5488,45.6,45.5196,45.6,35095.0
2016-04-18 11:45:00,62.35,62.39,62.33,62.33,30734.0,45.6,45.6293,45.5854,45.5854,30734.0
2016-04-18 11:50:00,62.34,62.39,62.33,62.36,16675.0,45.5927,45.6293,45.5854,45.6074,16675.0
2016-04-18 11:55:00,62.36,62.38,62.33,62.34,11943.0,45.6074,45.622,45.5854,45.5927,11943.0
2016-04-18 12:00:00,62.34,62.36,62.31,62.31,17073.0,45.5927,45.6074,45.5708,45.5708,17073.0
2016-04-18 12:05:00,62.3,62.39,62.29,62.39,20651.0,45.5635,45.6293,45.5562,45.6293,20651.0
2016-04-18 12:10:00,62.39,62.41,62.38,62.39,19042.0,45.6293,45.6439,45.622,45.6293,19042.0
2016-04-18 12:15:00,62.4,62.4,62.38,62.39,10652.0,45.6366,45.6366,45.622,45.6293,10652.0
2016-04-18 12:20:00,62.4,62.41,62.38,62.4,9969.0,45.6366,45.6439,45.622,45.6366,9969.0
2016-04-18 12:25:00,62.41,62.46,62.4,62.44,18213.0,45.6439,45.6805,45.6366,45.6659,18213.0
2016-04-18 12:30:00,62.45,62.52,62.45,62.5,21230.0,45.6732,45.7244,45.6732,45.7097,21230.0
2016-04-18 12:35:00,62.51,62.51,62.48,62.48,9208.0,45.7171,45.7171,45.6951,45.6951,9208.0
2016-04-18 12:40:00,62.48,62.53,62.47,62.51,30355.0,45.6951,45.7317,45.6878,45.7171,30355.0
2016-04-18 12:45:00,62.52,62.52,62.46,62.46,15429.0,45.7244,45.7244,45.6805,45.6805,15429.0
2016-04-18 12:50:00,62.47,62.48,62.46,62.48,12656.0,45.6878,45.6951,45.6805,45.6951,12656.0
2016-04-18 12:55:00,62.48,62.51,62.47,62.48,20381.0,45.6951,45.7171,45.6878,45.6951,20381.0
2016-04-18 13:00:00,62.48,62.48,62.41,62.42,18521.0,45.6951,45.6951,45.6439,45.6512,18521.0
2016-04-18 13:05:00,62.42,62.43,62.39,62.42,20019.0,45.6512,45.6585,45.6293,45.6512,20019.0
2016-04-18 13:10:00,62.42,62.45,62.4,62.45,10516.0,45.6512,45.6732,45.6366,45.6732,10516.0
2016-04-18 13:15:00,62.45,62.49,62.43,62.44,13273.0,45.6732,45.7024,45.6585,45.6659,13273.0
2016-04-18 13:20:00,62.45,62.51,62.44,62.51,21671.0,45.6732,45.7171,45.6659,45.7171,21671.0
2016-04-18 13:25:00,62.5,62.52,62.49,62.5,17497.0,45.7097,45.7244,45.7024,45.7097,17497.0
2016-04-18 13:30:00,62.51,62.53,62.49,62.5,17106.0,45.7171,45.7317,45.7024,45.7097,17106.0
2016-04-18 13:35:00,62.5,62.53,62.48,62.51,10861.0,45.7097,45.7317,45.6951,45.7171,10861.0
2016-04-18 13:40:00,62.51,62.53,62.49,62.52,10299.0,45.7171,45.7317,45.7024,45.7244,10299.0
2016-04-18 13:45:00,62.51,62.54,62.5,62.52,24803.0,45.7171,45.739,45.7097,45.7244,24803.0
2016-04-18 13:50:00,62.52,62.54,62.5,62.53,40136.0,45.7244,45.739,45.7097,45.7317,40136.0
2016-04-18 13:55:00,62.53,62.57,62.52,62.57,30501.0,45.7317,45.7609,45.7244,45.7609,30501.0
2016-04-18 14:00:00,62.56,62.56,62.51,62.52,30725.0,45.7536,45.7536,45.7171,45.7244,30725.0
2016-04-18 14:05:00,62.53,62.53,62.46,62.48,29023.0,45.7317,45.7317,45.6805,45.6951,29023.0
2016-04-18 14:10:00,62.48,62.52,62.47,62.52,17804.0,45.6951,45.7244,45.6878,45.7244,17804.0
2016-04-18 14:15:00,62.51,62.54,62.47,62.54,26771.0,45.7171,45.739,45.6878,45.739,26771.0
2016-04-18 14:20:00,62.54,62.56,62.49,62.52,40079.0,45.739,45.7536,45.7024,45.7244,40079.0
2016-04-18 14:25:00,62.52,62.57,62.5,62.51,37079.0,45.7244,45.7609,45.7097,45.7171,37079.0
2016-04-18 14:30:00,62.52,62.54,62.5,62.5,14370.0,45.7244,45.739,45.7097,45.7097,14370.0
2016-04-18 14:35:00,62.51,62.57,62.51,62.57,22571.0,45.7171,45.7609,45.7171,45.7609,22571.0
2016-04-18 14:40:00,62.57,62.57,62.53,62.55,18517.0,45.7609,45.7609,45.7317,45.7463,18517.0
2016-04-18 14:45:00,62.55,62.59,62.53,62.58,49572.0,45.7463,45.7756,45.7317,45.7683,49572.0
2016-04-18 14:50:00,62.58,62.62,62.57,62.6,20264.0,45.7683,45.7975,45.7609,45.7829,20264.0
2016-04-18 14:55:00,62.6,62.6,62.54,62.55,22186.0,45.7829,45.7829,45.739,45.7463,22186.0
2016-04-18 15:00:00,62.55,62.56,62.53,62.53,29485.0,45.7463,45.7536,45.7317,45.7317,29485.0
2016-04-18 15:05:00,62.54,62.55,62.52,62.52,30031.0,45.739,45.7463,45.7244,45.7244,30031.0
2016-04-18 15:10:00,62.51,62.52,62.47,62.5,27905.0,45.7171,45.7244,45.6878,45.7097,27905.0
2016-04-18 15:15:00,62.49,62.56,62.49,62.54,15220.0,45.7024,45.7536,45.7024,45.739,15220.0
2016-04-18 15:20:00,62.54,62.55,62.49,62.49,24737.0,45.739,45.7463,45.7024,45.7024,24737.0
2016-04-18 15:25:00,62.49,62.53,62.48,62.53,33605.0,45.7024,45.7317,45.6951,45.7317,33605.0
2016-04-18 15:30:00,62.52,62.53,62.45,62.45,31300.0,45.7244,45.7317,45.6732,45.6732,31300.0
2016-04-18 15:35:00,62.46,62.54,62.45,62.51,26795.0,45.6805,45.739,45.6732,45.7171,26795.0
2016-04-18 15:40:00,62.51,62.57,62.49,62.55,44194.0,45.7171,45.7609,45.7024,45.7463,44194.0
2016-04-18 15:45:00,62.54,62.55,62.46,62.47,45205.0,45.739,45.7463,45.6805,45.6878,45205.0
2016-04-18 15:50:00,62.47,62.49,62.46,62.47,42283.0,45.6878,45.7024,45.6805,45.6878,42283.0
2016-04-18 15:55:00,62.47,62.53,62.45,62.52,168974.0,45.6878,45.7317,45.6732,45.7244,168974.0
2016-04-19 09:30:00,62.7,62.74,62.45,62.5,36958.0,45.856,45.8853,45.6732,45.7097,36958.0
2016-04-19 09:35:00,62.5,62.53,62.32,62.35,37553.0,45.7097,45.7317,45.5781,45.6,37553.0
2016-04-19 09:40:00,62.35,62.44,62.19,62.21,34824.0,45.6,45.6659,45.483,45.4976,34824.0
2016-04-19 09:45:00,62.19,62.22,62.12,62.18,71858.0,45.483,45.505,45.4318,45.4757,71858.0
2016-04-19 09:50:00,62.19,62.23,62.04,62.12,48858.0,45.483,45.5123,45.3733,45.4318,48858.0
2016-04-19 09:55:00,62.12,62.32,62.12,62.29,63545.0,45.4318,45.5781,45.4318,45.5562,63545.0
2016-04-19 10:00:00,62.29,62.4,62.28,62.38,40333.0,45.5562,45.6366,45.5488,45.622,40333.0
2016-04-19 10:05:00,62.38,62.38,62.28,62.28,32297.0,45.622,45.622,45.5488,45.5488,32297.0
2016-04-19 10:10:00,62.27,62.35,62.25,62.3,26660.0,45.5415,45.6,45.5269,45.5635,26660.0
2016-04-19 10:15:00,62.3,62.47,62.26,62.46,36099.0,45.5635,45.6878,45.5342,45.6805,36099.0
2016-04-19 10:20:00,62.46,62.47,62.34,62.39,23549.0,45.6805,45.6878,45.5927,45.6293,23549.0
2016-04-19 10:25:00,62.39,62.47,62.38,62.45,16901.0,45.6293,45.6878,45.622,45.6732,16901.0
2016-04-19 10:30:00,62.46,62.48,62.33,62.33,24609.0,45.6805,45.6951,45.5854,45.5854,24609.0
2016-04-19 10:35:00,62.34,62.37,62.32,62.35,12432.0,45.5927,45.6147,45.5781,45.6,12432.0
2016-04-19 10:40:00,62.36,62.37,62.32,62.34,19108.0,45.6074,45.6147,45.5781,45.5927,19108.0
2016-04-19 10:45:00,62.33,62.39,62.33,62.33,8639.0,45.5854,45.6293,45.5854,45.5854,8639.0
2016-04-19 10:50:00,62.33,62.36,62.3,62.34,14010.0,45.5854,45.6074,45.5635,45.5927,14010.0
2016-04-19 10:55:00,62.33,62.34,62.29,62.31,9662.0,45.5854,45.5927,45.5562,45.5708,9662.0
2016-04-19 11:00:00,62.31,62.35,62.3,62.33,14233.0,45.5708,45.6,45.5635,45.5854,14233.0
2016-04-19 11:05:00,62.33,62.42,62.32,62.35,16062.0,45.5854,45.6512,45.5781,45.6,16062.0
2016-04-19 11:10:00,62.34,62.35,62.28,62.28,16098.0,45.5927,45.6,45.5488,45.5488,16098.0
2016-04-19 11:15:00,62.28,62.37,62.28,62.34,8106.0,45.5488,45.6147,45.5488,45.5927,8106.0
2016-04-19 11:20:00,62.35,62.36,62.3,62.31,13094.0,45.6,45.6074,45.5635,45.5708,13094.0
2016-04-19 11:25:00,62.3,62.35,62.3,62.34,14928.0,45.5635,45.6,45.5635,45.5927,14928.0
2016-04-19 11:30:00,62.35,62.36,62.29,62.36,20252.0,45.6,45.6074,45.5562,45.6074,20252.0
2016-04-19 11:35:00,62.36,62.4,62.35,62.39,13852.0,45.6074,45.6366,45.6,45.6293,13852.0
2016-04-19 11:40:00,62.38,62.4,62.33,62.39,30602.0,45.622,45.6366,45.5854,45.6293,30602.0
2016-04-19 11:45:00,62.39,62.41,62.3,62.3,61851.0,45.6293,45.6439,45.5635,45.5635,61851.0
2016-04-19 11:50:00,62.3,62.35,62.29,62.32,24457.0,45.5635,45.6,45.5562,45.5781,24457.0
2016-04-19 11:55:00,62.33,62.33,62.28,62.29,25752.0,45.5854,45.5854,45.5488,45.5562,25752.0
2016-04-19 12:00:00,62.29,62.3,62.23,62.24,18869.0,45.5562,45.5635,45.5123,45.5196,18869.0
2016-04-19 12:05:00,62.24,62.27,62.19,62.24,30233.0,45.5196,45.5415,45.483,45.5196,30233.0
2016-04-19 12:10:00,62.25,62.31,62.25,62.29,20638.0,45.5269,45.5708,45.5269,45.5562,20638.0
2016-04-19 12:15:00,62.29,62.31,62.26,62.28,12497.0,45.5562,45.5708,45.5342,45.5488,12497.0
2016-04-19 12:20:00,62.28,62.3,62.25,62.27,15969.0,45.5488,45.5635,45.5269,45.5415,15969.0
2016-04-19 12:25:00,62.27,62.27,62.17,62.19,21885.0,45.5415,45.5415,45.4684,45.483,21885.0
2016-04-19 12:30:00,62.17,62.2,62.17,62.18,12558.0,45.4684,45.4903,45.4684,45.4757,12558.0
2016-04-19 12:35:00,62.17,62.2,62.16,62.2,13509.0,45.4684,45.4903,45.4611,45.4903,13509.0
2016-04-19 12:40:00,62.19,62.25,62.19,62.23,19442.0,45.483,45.5269,45.483,45.5123,19442.0
2016-04-19 12:45:00,62.22,62.25,62.21,62.25,13868.0,45.505,45.5269,45.4976,45.5269,13868.0
2016-04-19 12:50:00,62.24,62.31,62.22,62.28,24027.0,45.5196,45.5708,45.505,45.5488,24027.0
2016-04-19 12:55:00,62.27,62.28,62.24,62.27,12779.0,45.5415,45.5488,45.5196,45.5415,12779.0
2016-04-19 13:00:00,62.26,62.27,62.24,62.26,13688.0,45.5342,45.5415,45.5196,45.5342,13688.0
2016-04-19 13:05:00,62.25,62.26,62.21,62.21,16986.0,45.5269,45.5342,45.4976,45.4976,16986.0
2016-04-19 13:10:00,62.21,62.23,62.18,62.2,19670.0,45.4976,45.5123,45.4757,45.4903,19670.0
2016-04-19 13:15:00,62.21,62.23,62.19,62.21,8810.0,45.4976,45.5123,45.483,45.4976,8810.0
2016-04-19 13:20:00,62.21,62.22,62.19,62.2,11324.0,45.4976,45.505,45.483,45.4903,11324.0
2016-04-19 13:25:00,62.21,62.24,62.2,62.22,12164.0,45.4976,45.5196,45.4903,45.505,12164.0
2016-04-19 13:30:00,62.23,62.25,62.21,62.24,25476.0,45.5123,45.5269,45.4976,45.5196,25476.0
2016-04-19 13:35:00,62.23,62.26,62.22,62.25,14037.0,45.5123,45.5342,45.505,45.5269,14037.0
2016-04-19 13:40:00,62.24,62.26,62.22,62.25,11809.0,45.5196,45.5342,45.505,45.5269,11809.0
2016-04-19 13:45:00,62.24,62.32,62.24,62.32,11086.0,45.5196,45.5781,45.5196,45.5781,11086.0
2016-04-19 13:50:00,62.32,62.32,62.26,62.3,11547.0,45.5781,45.5781,45.5342,45.5635,11547.0
2016-04-19 13:55:00,62.3,62.31,62.28,62.31,7142.0,45.5635,45.5708,45.5488,45.5708,7142.0
2016-04-19 14:00:00,62.31,62.33,62.29,62.29,7861.0,45.5708,45.5854,45.5562,45.5562,7861.0
2016-04-19 14:05:00,62.29,62.31,62.26,62.29,19757.0,45.5562,45.5708,45.5342,45.5562,19757.0
2016-04-19 14:10:00,62.29,62.31,62.26,62.26,13658.0,45.5562,45.5708,45.5342,45.5342,13658.0
2016-04-19 14:15:00,62.27,62.29,62.25,62.28,9562.0,45.5415,45.5562,45.5269,45.5488,9562.0
2016-04-19 14:20:00,62.27,62.33,62.26,62.31,19579.0,45.5415,45.5854,45.5342,45.5708,19579.0
2016-04-19 14:25:00,62.3,62.31,62.27,62.28,11359.0,45.5635,45.5708,45.5415,45.5488,11359.0
2016-04-19 14:30:00,62.27,62.31,62.25,62.26,12551.0,45.5415,45.5708,45.5269,45.5342,12551.0
2016-04-19 14:35:00,62.26,62.26,62.22,62.23,8181.0,45.5342,45.5342,45.505,45.5123,8181.0
2016-04-19 14:40:00,62.23,62.27,62.22,62.25,14747.0,45.5123,45.5415,45.505,45.5269,14747.0
2016-04-19 14:45:00,62.25,62.31,62.23,62.3,16690.0,45.5269,45.5708,45.5123,45.5635,16690.0
2016-04-19 14:50:00,62.3,62.3,62.26,62.27,18083.0,45.5635,45.5635,45.5342,45.5415,18083.0
2016-04-19 14:55:00,62.27,62.3,62.26,62.26,22946.0,45.5415,45.5635,45.5342,45.5342,22946.0
2016-04-19 15:00:00,62.26,62.27,62.25,62.27,8768.0,45.5342,45.5415,45.5269,45.5415,8768.0
2016-04-19 15:05:00,62.26,62.29,62.26,62.28,14706.0,45.5342,45.5562,45.5342,45.5488,14706.0
2016-04-19 15:10:00,62.27,62.38,62.27,62.37,57677.0,45.5415,45.622,45.5415,45.6147,57677.0
2016-04-19 15:15:00,62.37,62.39,62.31,62.34,14697.0,45.6147,45.6293,45.5708,45.5927,14697.0
2016-04-19 15:20:00,62.34,62.38,62.33,62.37,14514.0,45.5927,45.622,45.5854,45.6147,14514.0
2016-04-19 15:25:00,62.38,62.4,62.35,62.36,19028.0,45.622,45.6366,45.6,45.6074,19028.0
2016-04-19 15:30:00,62.36,62.39,62.35,62.36,17153.0,45.6074,45.6293,45.6,45.6074,17153.0
2016-04-19 15:35:00,62.36,62.38,62.34,62.35,19403.0,45.6074,45.622,45.5927,45.6,19403.0
2016-04-19 15:40:00,62.36,62.39,62.35,62.35,30370.0,45.6074,45.6293,45.6,45.6,30370.0
2016-04-19 15:45:00,62.36,62.37,62.33,62.37,27424.0,45.6074,45.6147,45.5854,45.6147,27424.0
2016-04-19 15:50:00,62.37,62.38,62.33,62.33,41596.0,45.6147,45.622,45.5854,45.5854,41596.0
2016-04-19 15:55:00,62.34,62.4,62.33,62.38,61816.0,45.5927,45.6366,45.5854,45.622,61816.0
2016-04-20 09:30:00,62.37,62.37,62.2,62.34,46691.0,45.6147,45.6147,45.4903,45.5927,46691.0
2016-04-20 09:35:00,62.27,62.32,62.16,62.24,18860.0,45.5415,45.5781,45.4611,45.5196,18860.0
2016-04-20 09:40:00,62.25,62.29,62.12,62.12,33536.0,45.5269,45.5562,45.4318,45.4318,33536.0
2016-04-20 09:45:00,62.1,62.19,62.08,62.12,44478.0,45.4172,45.483,45.4026,45.4318,44478.0
2016-04-20 09:50:00,62.12,62.24,62.08,62.2,27856.0,45.4318,45.5196,45.4026,45.4903,27856.0
2016-04-20 09:55:00,62.19,62.2,62.0,62.04,23180.0,45.483,45.4903,45.3441,45.3733,23180.0
2016-04-20 10:00:00,62.06,62.09,62.0,62.05,25792.0,45.3879,45.4099,45.3441,45.3806,25792.0
2016-04-20 10:05:00,62.06,62.16,62.05,62.15,28576.0,45.3879,45.4611,45.3806,45.4538,28576.0
2016-04-20 10:10:00,62.16,62.2,62.1,62.11,51019.0,45.4611,45.4903,45.4172,45.4245,51019.0
2016-04-20 10:15:00,62.1,62.11,62.04,62.05,30184.0,45.4172,45.4245,45.3733,45.3806,30184.0
2016-04-20 10:20:00,62.04,62.1,62.0,62.05,17216.0,45.3733,45.4172,45.3441,45.3806,17216.0
2016-04-20 10:25:00,62.05,62.08,62.0,62.02,11035.0,45.3806,45.4026,45.3441,45.3587,11035.0
2016-04-20 10:30:00,62.02,62.08,61.9,61.92,31343.0,45.3587,45.4026,45.2709,45.2856,31343.0
2016-04-20 10:35:00,61.94,61.95,61.91,61.95,18486.0,45.3002,45.3075,45.2782,45.3075,18486.0
2016-04-20 10:40:00,61.96,61.97,61.81,61.81,23713.0,45.3148,45.3221,45.2051,45.2051,23713.0
2016-04-20 10:45:00,61.8,61.87,61.75,61.82,24328.0,45.1978,45.249,45.1612,45.2124,24328.0
2016-04-20 10:50:00,61.81,61.82,61.72,61.8,16001.0,45.2051,45.2124,45.1393,45.1978,16001.0
2016-04-20 10:55:00,61.8,61.88,61.79,61.8,24126.0,45.1978,45.2563,45.1905,45.1978,24126.0
2016-04-20 11:00:00,61.8,61.91,61.8,61.84,13089.0,45.1978,45.2782,45.1978,45.227,13089.0
2016-04-20 11:05:00,61.84,61.96,61.83,61.94,14216.0,45.227,45.3148,45.2197,45.3002,14216.0
2016-04-20 11:10:00,61.94,62.01,61.9,62.01,38351.0,45.3002,45.3514,45.2709,45.3514,38351.0
2016-04-20 11:15:00,62.01,62.02,61.92,61.95,24550.0,45.3514,45.3587,45.2856,45.3075,24550.0
2016-04-20 11:20:00,61.96,62.0,61.95,61.98,21992.0,45.3148,45.3441,45.3075,45.3294,21992.0
2016-04-20 11:25:00,61.98,62.07,61.98,62.01,27639.0,45.3294,45.3953,45.3294,45.3514,27639.0
2016-04-20 11:30:00,62.01,62.03,61.96,61.97,31657.0,45.3514,45.366,45.3148,45.3221,31657.0
2016-04-20 11:35:00,61.97,62.01,61.9,61.9,19216.0,45.3221,45.3514,45.2709,45.2709,19216.0
2016-04-20 11:40:00,61.9,61.98,61.9,61.95,15276.0,45.2709,45.3294,45.2709,45.3075,15276.0
2016-04-20 11:45:00,61.95,62.0,61.93,61.96,12248.0,45.3075,45.3441,45.2929,45.3148,12248.0
2016-04-20 11:50:00,61.96,61.99,61.94,61.97,12694.0,45.3148,45.3368,45.3002,45.3221,12694.0
2016-04-20 11:55:00,61.97,62.0,61.94,62.0,13505.0,45.3221,45.3441,45.3002,45.3441,13505.0
2016-04-20 12:00:00,62.0,62.01,61.95,61.99,13800.0,45.3441,45.3514,45.3075,45.3368,13800.0
2016-04-20 12:05:00,61.98,62.0,61.94,61.96,19997.0,45.3294,45.3441,45.3002,45.3148,19997.0
2016-04-20 12:10:00,61.96,61.97,61.9,61.94,20167.0,45.3148,45.3221,45.2709,45.3002,20167.0
2016-04-20 12:15:00,61.95,61.95,61.9,61.91,23252.0,45.3075,45.3075,45.2709,45.2782,23252.0
2016-04-20 12:20:00,61.91,61.95,61.9,61.94,13149.0,45.2782,45.3075,45.2709,45.3002,13149.0
2016-04-20 12:25:00,61.95,61.95,61.91,61.94,21559.0,45.3075,45.3075,45.2782,45.3002,21559.0
2016-04-20 12:30:00,61.94,62.01,61.93,62.0,13782.0,45.3002,45.3514,45.2929,45.3441,13782.0
2016-04-20 12:35:00,61.99,62.03,61.98,62.0,12409.0,45.3368,45.366,45.3294,45.3441,12409.0
2016-04-20 12:40:00,61.99,62.1,61.98,62.08,14183.0,45.3368,45.4172,45.3294,45.4026,14183.0
2016-04-20 12:45:00,62.08,62.14,62.06,62.12,8572.0,45.4026,45.4465,45.3879,45.4318,8572.0
2016-04-20 12:50:00,62.11,62.14,62.09,62.1,10165.0,45.4245,45.4465,45.4099,45.4172,10165.0
2016-04-20 12:55:00,62.1,62.11,62.07,62.08,9894.0,45.4172,45.4245,45.3953,45.4026,9894.0
2016-04-20 13:00:00,62.08,62.12,62.06,62.07,15052.0,45.4026,45.4318,45.3879,45.3953,15052.0
2016-04-20 13:05:00,62.06,62.07,61.99,62.0,15736.0,45.3879,45.3953,45.3368,45.3441,15736.0
2016-04-20 13:10:00,61.99,62.08,61.98,62.02,16156.0,45.3368,45.4026,45.3294,45.3587,16156.0
2016-04-20 13:15:00,62.01,62.02,61.98,62.01,8907.0,45.3514,45.3587,45.3294,45.3514,8907.0
2016-04-20 13:20:00,62.01,62.06,62.0,62.02,10633.0,45.3514,45.3879,45.3441,45.3587,10633.0
2016-04-20 13:25:00,62.01,62.03,61.98,62.01,8905.0,45.3514,45.366,45.3294,45.3514,8905.0
2016-04-20 13:30:00,62.0,62.04,61.98,62.04,16608.0,45.3441,45.3733,45.3294,45.3733,16608.0
2016-04-20 13:35:00,62.04,62.05,62.01,62.03,14294.0,45.3733,45.3806,45.3514,45.366,14294.0
2016-04-20 13:40:00,62.03,62.05,62.02,62.04,13333.0,45.366,45.3806,45.3587,45.3733,13333.0
2016-04-20 13:45:00,62.03,62.11,62.03,62.06,13604.0,45.366,45.4245,45.366,45.3879,13604.0
2016-04-20 13:50:00,62.06,62.12,62.05,62.06,10000.0,45.3879,45.4318,45.3806,45.3879,10000.0
2016-04-20 13:55:00,62.06,62.11,62.03,62.04,13630.0,45.3879,45.4245,45.366,45.3733,13630.0
2016-04-20 14:00:00,62.04,62.07,62.01,62.02,10979.0,45.3733,45.3953,45.3514,45.3587,10979.0
2016-04-20 14:05:00,62.01,62.03,61.98,62.01,26783.0,45.3514,45.366,45.3294,45.3514,26783.0
2016-04-20 14:10:00,62.01,62.1,62.0,62.06,19605.0,45.3514,45.4172,45.3441,45.3879,19605.0
2016-04-20 14:15:00,62.05,62.06,62.03,62.05,22747.0,45.3806,45.3879,45.366,45.3806,22747.0
2016-04-20 14:20:00,62.04,62.09,62.03,62.07,17370.0,45.3733,45.4099,45.366,45.3953,17370.0
2016-04-20 14:25:00,62.07,62.07,61.99,62.0,10286.0,45.3953,45.3953,45.3368,45.3441,10286.0
2016-04-20 14:30:00,62.01,62.03,62.0,62.03,12996.0,45.3514,45.366,45.3441,45.366,12996.0
2016-04-20 14:35:00,62.03,62.07,62.02,62.02,18944.0,45.366,45.3953,45.3587,45.3587,18944.0
2016-04-20 14:40:00,62.02,62.04,62.01,62.01,10808.0,45.3587,45.3733,45.3514,45.3514,10808.0
2016-04-20 14:45:00,62.02,62.03,61.98,61.98,13760.0,45.3587,45.366,45.3294,45.3294,13760.0
2016-04-20 14:50:00,61.98,62.03,61.97,61.97,18551.0,45.3294,45.366,45.3221,45.3221,18551.0
2016-04-20 14:55:00,61.98,62.04,61.97,62.04,12947.0,45.3294,45.3733,45.3221,45.3733,12947.0
2016-04-20 15:00:00,62.03,62.06,61.99,61.99,19774.0,45.366,45.3879,45.3368,45.3368,19774.0
2016-04-20 15:05:00,62.0,62.01,61.96,61.97,19853.0,45.3441,45.3514,45.3148,45.3221,19853.0
2016-04-20 15:10:00,61.97,61.97,61.88,61.9,23171.0,45.3221,45.3221,45.2563,45.2709,23171.0
2016-04-20 15:15:00,61.9,61.92,61.88,61.88,13437.0,45.2709,45.2856,45.2563,45.2563,13437.0
2016-04-20 15:20:00,61.88,61.9,61.86,61.87,21122.0,45.2563,45.2709,45.2417,45.249,21122.0
2016-04-20 15:25:00,61.87,61.88,61.82,61.87,31460.0,45.249,45.2563,45.2124,45.249,31460.0
2016-04-20 15:30:00,61.87,61.88,61.81,61.83,25692.0,45.249,45.2563,45.2051,45.2197,25692.0
2016-04-20 15:35:00,61.82,61.85,61.77,61.82,33316.0,45.2124,45.2344,45.1759,45.2124,33316.0
2016-04-20 15:40:00,61.81,61.82,61.72,61.72,31175.0,45.2051,45.2124,45.1393,45.1393,31175.0
2016-04-20 15:45:00,61.72,61.74,61.67,61.67,71941.0,45.1393,45.1539,45.1027,45.1027,71941.0
2016-04-20 15:50:00,61.68,61.71,61.61,61.62,72428.0,45.11,45.132,45.0588,45.0661,72428.0
2016-04-20 15:55:00,61.62,61.69,61.6,61.65,157677.0,45.0661,45.1173,45.0515,45.0881,157677.0
2016-04-21 09:30:00,61.58,61.66,61.26,61.28,58092.0,45.0369,45.0954,44.8029,44.8175,58092.0
2016-04-21 09:35:00,61.27,61.36,61.11,61.13,28042.0,44.8102,44.876,44.6932,44.7078,28042.0
2016-04-21 09:40:00,61.14,61.22,60.92,60.96,42849.0,44.7151,44.7736,44.5542,44.5835,42849.0
2016-04-21 09:45:00,60.98,61.04,60.83,60.83,33839.0,44.5981,44.642,44.4884,44.4884,33839.0
2016-04-21 09:50:00,60.84,60.87,60.74,60.87,43854.0,44.4957,44.5176,44.4226,44.5176,43854.0
2016-04-21 09:55:00,60.88,60.9,60.71,60.71,34506.0,44.5249,44.5396,44.4006,44.4006,34506.0
2016-04-21 10:00:00,60.73,60.83,60.7,60.76,53019.0,44.4152,44.4884,44.3933,44.4372,53019.0
2016-04-21 10:05:00,60.75,60.88,60.75,60.84,46477.0,44.4299,44.5249,44.4299,44.4957,46477.0
2016-04-21 10:10:00,60.84,60.89,60.8,60.88,22962.0,44.4957,44.5323,44.4664,44.5249,22962.0
2016-04-21 10:15:00,60.88,60.92,60.72,60.82,38851.0,44.5249,44.5542,44.4079,44.4811,38851.0
2016-04-21 10:20:00,60.83,60.86,60.74,60.81,28786.0,44.4884,44.5103,44.4226,44.4738,28786.0
2016-04-21 10:25:00,60.82,60.82,60.7,60.72,53952.0,44.4811,44.4811,44.3933,44.4079,53952.0
2016-04-21 10:30:00,60.73,60.8,60.7,60.79,47423.0,44.4152,44.4664,44.3933,44.4591,47423.0
2016-04-21 10:35:00,60.79,60.8,60.7,60.73,53270.0,44.4591,44.4664,44.3933,44.4152,53270.0
2016-04-21 10:40:00,60.73,60.83,60.72,60.74,52053.0,44.4152,44.4884,44.4079,44.4226,52053.0
2016-04-21 10:45:00,60.75,60.81,60.71,60.72,32433.0,44.4299,44.4738,44.4006,44.4079,32433.0
2016-04-21 10:50:00,60.73,60.82,60.71,60.82,35568.0,44.4152,44.4811,44.4006,44.4811,35568.0
2016-04-21 10:55:00,60.84,60.9,60.81,60.84,31557.0,44.4957,44.5396,44.4738,44.4957,31557.0
2016-04-21 11:00:00,60.84,60.85,60.7,60.76,21720.0,44.4957,44.503,44.3933,44.4372,21720.0
2016-04-21 11:05:00,60.76,60.78,60.69,60.71,23092.0,44.4372,44.4518,44.386,44.4006,23092.0
2016-04-21 11:10:00,60.71,60.71,60.54,60.55,87854.0,44.4006,44.4006,44.2763,44.2836,87854.0
2016-04-21 11:15:00,60.55,60.69,60.54,60.64,28029.0,44.2836,44.386,44.2763,44.3494,28029.0
2016-04-21 11:20:00,60.64,60.78,60.64,60.77,20766.0,44.3494,44.4518,44.3494,44.4445,20766.0
2016-04-21 11:25:00,60.77,60.77,60.61,60.66,30280.0,44.4445,44.4445,44.3275,44.364,30280.0
2016-04-21 11:30:00,60.65,60.66,60.55,60.59,22353.0,44.3567,44.364,44.2836,44.3129,22353.0
2016-04-21 11:35:00,60.6,60.65,60.52,60.62,40708.0,44.3202,44.3567,44.2617,44.3348,40708.0
2016-04-21 11:40:00,60.62,60.64,60.54,60.6,34583.0,44.3348,44.3494,44.2763,44.3202,34583.0
2016-04-21 11:45:00,60.59,60.59,60.51,60.53,32622.0,44.3129,44.3129,44.2543,44.269,32622.0
2016-04-21 11:50:00,60.53,60.59,60.48,60.57,50843.0,44.269,44.3129,44.2324,44.2982,50843.0
2016-04-21 11:55:00,60.56,60.57,60.48,60.48,36691.0,44.2909,44.2982,44.2324,44.2324,36691.0
2016-04-21 12:00:00,60.48,60.49,60.4,60.41,71874.0,44.2324,44.2397,44.1739,44.1812,71874.0
2016-04-21 12:05:00,60.42,60.43,60.36,60.39,36587.0,44.1885,44.1958,44.1446,44.1666,36587.0
2016-04-21 12:10:00,60.4,60.43,60.37,60.43,25054.0,44.1739,44.1958,44.152,44.1958,25054.0
2016-04-21 12:15:00,60.44,60.45,60.39,60.42,34689.0,44.2031,44.2105,44.1666,44.1885,34689.0
2016-04-21 12:20:00,60.42,60.42,60.34,60.34,17958.0,44.1885,44.1885,44.13,44.13,17958.0
2016-04-21 12:25:00,60.35,60.41,60.34,60.4,27318.0,44.1373,44.1812,44.13,44.1739,27318.0
2016-04-21 12:30:00,60.41,60.41,60.34,60.34,33044.0,44.1812,44.1812,44.13,44.13,33044.0
2016-04-21 12:35:00,60.35,60.37,60.3,60.31,30332.0,44.1373,44.152,44.1008,44.1081,30332.0
2016-04-21 12:40:00,60.32,60.45,60.31,60.45,52288.0,44.1154,44.2105,44.1081,44.2105,52288.0
2016-04-21 12:45:00,60.44,60.44,60.38,60.39,17590.0,44.2031,44.2031,44.1593,44.1666,17590.0
2016-04-21 12:50:00,60.4,60.4,60.3,60.31,26917.0,44.1739,44.1739,44.1008,44.1081,26917.0
2016-04-21 12:55:00,60.3,60.38,60.3,60.38,44041.0,44.1008,44.1593,44.1008,44.1593,44041.0
2016-04-21 13:00:00,60.38,60.47,60.38,60.38,22146.0,44.1593,44.2251,44.1593,44.1593,22146.0
2016-04-21 13:05:00,60.38,60.38,60.32,60.34,17470.0,44.1593,44.1593,44.1154,44.13,17470.0
2016-04-21 13:10:00,60.34,60.42,60.33,60.38,31537.0,44.13,44.1885,44.1227,44.1593,31537.0
2016-04-21 13:15:00,60.37,60.38,60.28,60.29,22015.0,44.152,44.1593,44.0861,44.0934,22015.0
2016-04-21 13:20:00,60.29,60.41,60.28,60.39,35071.0,44.0934,44.1812,44.0861,44.1666,35071.0
2016-04-21 13:25:00,60.38,60.43,60.36,60.36,15902.0,44.1593,44.1958,44.1446,44.1446,15902.0
2016-04-21 13:30:00,60.37,60.37,60.32,60.36,19037.0,44.152,44.152,44.1154,44.1446,19037.0
2016-04-21 13:35:00,60.36,60.4,60.33,60.4,64899.0,44.1446,44.1739,44.1227,44.1739,64899.0
2016-04-21 13:40:00,60.39,60.47,60.38,60.44,25945.0,44.1666,44.2251,44.1593,44.2031,25945.0
2016-04-21 13:45:00,60.43,60.43,60.36,60.37,11168.0,44.1958,44.1958,44.1446,44.152,11168.0
2016-04-21 13:50:00,60.37,60.39,60.33,60.34,11517.0,44.152,44.1666,44.1227,44.13,11517.0
2016-04-21 13:55:00,60.34,60.36,60.3,60.32,38041.0,44.13,44.1446,44.1008,44.1154,38041.0
2016-04-21 14:00:00,60.31,60.35,60.28,60.35,33520.0,44.1081,44.1373,44.0861,44.1373,33520.0
2016-04-21 14:05:00,60.36,60.42,60.35,60.37,24534.0,44.1446,44.1885,44.1373,44.152,24534.0
2016-04-21 14:10:00,60.37,60.42,60.35,60.38,17125.0,44.152,44.1885,44.1373,44.1593,17125.0
2016-04-21 14:15:00,60.39,60.4,60.37,60.39,21863.0,44.1666,44.1739,44.152,44.1666,21863.0
2016-04-21 14:20:00,60.38,60.41,60.35,60.37,21854.0,44.1593,44.1812,44.1373,44.152,21854.0
2016-04-21 14:25:00,60.38,60.41,60.37,60.4,21494.0,44.1593,44.1812,44.152,44.1739,21494.0
2016-04-21 14:30:00,60.4,60.4,60.32,60.33,24012.0,44.1739,44.1739,44.1154,44.1227,24012.0
2016-04-21 14:35:00,60.32,60.35,60.31,60.32,41314.0,44.1154,44.1373,44.1081,44.1154,41314.0
2016-04-21 14:40:00,60.31,60.32,60.28,60.28,18150.0,44.1081,44.1154,44.0861,44.0861,18150.0
2016-04-21 14:45:00,60.29,60.31,60.26,60.3,29031.0,44.0934,44.1081,44.0715,44.1008,29031.0
2016-04-21 14:50:00,60.3,60.33,60.25,60.26,46711.0,44.1008,44.1227,44.0642,44.0715,46711.0
2016-04-21 14:55:00,60.26,60.32,60.26,60.26,27906.0,44.0715,44.1154,44.0715,44.0715,27906.0
2016-04-21 15:00:00,60.27,60.37,60.26,60.37,28480.0,44.0788,44.152,44.0715,44.152,28480.0
2016-04-21 15:05:00,60.37,60.37,60.29,60.3,37704.0,44.152,44.152,44.0934,44.1008,37704.0
2016-04-21 15:10:00,60.29,60.34,60.29,60.3,21466.0,44.0934,44.13,44.0934,44.1008,21466.0
2016-04-21 15:15:00,60.3,60.31,60.24,60.24,44205.0,44.1008,44.1081,44.0569,44.0569,44205.0
2016-04-21 15:20:00,60.24,60.27,60.21,60.21,32295.0,44.0569,44.0788,44.0349,44.0349,32295.0
2016-04-21 15:25:00,60.22,60.25,60.16,60.17,38341.0,44.0423,44.0642,43.9984,44.0057,38341.0
2016-04-21 15:30:00,60.18,60.23,60.17,60.21,47444.0,44.013,44.0496,44.0057,44.0349,47444.0
2016-04-21 15:35:00,60.21,60.24,60.16,60.18,42686.0,44.0349,44.0569,43.9984,44.013,42686.0
2016-04-21 15:40:00,60.18,60.22,60.17,60.21,60261.0,44.013,44.0423,44.0057,44.0349,60261.0
2016-04-21 15:45:00,60.2,60.23,60.17,60.2,57824.0,44.0276,44.0496,44.0057,44.0276,57824.0
2016-04-21 15:50:00,60.2,60.21,60.15,60.16,68716.0,44.0276,44.0349,43.9911,43.9984,68716.0
2016-04-21 15:55:00,60.17,60.19,60.1,60.12,254172.0,44.0057,44.0203,43.9545,43.9691,254172.0
2016-04-22 09:30:00,60.23,60.36,60.14,60.21,93861.0,44.0496,44.1446,43.9837,44.0349,93861.0
2016-04-22 09:35:00,60.21,60.28,60.13,60.27,53260.0,44.0349,44.0861,43.9764,44.0788,53260.0
2016-04-22 09:40:00,60.26,60.3,60.18,60.3,59887.0,44.0715,44.1008,44.013,44.1008,59887.0
2016-04-22 09:45:00,60.29,60.32,60.22,60.31,46250.0,44.0934,44.1154,44.0423,44.1081,46250.0
2016-04-22 09:50:00,60.31,60.36,60.23,60.32,48302.0,44.1081,44.1446,44.0496,44.1154,48302.0
2016-04-22 09:55:00,60.32,60.32,60.21,60.29,34440.0,44.1154,44.1154,44.0349,44.0934,34440.0
2016-04-22 10:00:00,60.3,60.4,60.3,60.33,37085.0,44.1008,44.1739,44.1008,44.1227,37085.0
2016-04-22 10:05:00,60.33,60.38,60.32,60.34,40777.0,44.1227,44.1593,44.1154,44.13,40777.0
2016-04-22 10:10:00,60.35,60.4,60.26,60.26,41039.0,44.1373,44.1739,44.0715,44.0715,41039.0
2016-04-22 10:15:00,60.27,60.29,60.14,60.15,52165.0,44.0788,44.0934,43.9837,43.9911,52165.0
2016-04-22 10:20:00,60.15,60.22,60.15,60.22,26319.0,43.9911,44.0423,43.9911,44.0423,26319.0
2016-04-22 10:25:00,60.22,60.26,60.2,60.25,24189.0,44.0423,44.0715,44.0276,44.0642,24189.0
2016-04-22 10:30:00,60.25,60.26,60.19,60.22,38898.0,44.0642,44.0715,44.0203,44.0423,38898.0
2016-04-22 10:35:00,60.22,60.28,60.2,60.21,50205.0,44.0423,44.0861,44.0276,44.0349,50205.0
2016-04-22 10:40:00,60.21,60.23,60.13,60.14,27057.0,44.0349,44.0496,43.9764,43.9837,27057.0
2016-04-22 10:45:00,60.14,60.19,60.11,60.16,26519.0,43.9837,44.0203,43.9618,43.9984,26519.0
2016-04-22 10:50:00,60.17,60.24,60.17,60.2,37272.0,44.0057,44.0569,44.0057,44.0276,37272.0
2016-04-22 10:55:00,60.21,60.21,60.09,60.12,22216.0,44.0349,44.0349,43.9472,43.9691,22216.0
2016-04-22 11:00:00,60.13,60.15,60.08,60.1,26144.0,43.9764,43.9911,43.9399,43.9545,26144.0
2016-04-22 11:05:00,60.09,60.1,60.04,60.08,36597.0,43.9472,43.9545,43.9106,43.9399,36597.0
2016-04-22 11:10:00,60.08,60.16,60.04,60.16,26979.0,43.9399,43.9984,43.9106,43.9984,26979.0
2016-04-22 11:15:00,60.16,60.28,60.12,60.27,31743.0,43.9984,44.0861,43.9691,44.0788,31743.0
2016-04-22 11:20:00,60.28,60.31,60.25,60.28,22510.0,44.0861,44.1081,44.0642,44.0861,22510.0
2016-04-22 11:25:00,60.28,60.29,60.22,60.24,30092.0,44.0861,44.0934,44.0423,44.0569,30092.0
2016-04-22 11:30:00,60.25,60.33,60.24,60.3,32935.0,44.0642,44.1227,44.0569,44.1008,32935.0
2016-04-22 11:35:00,60.31,60.36,60.29,60.36,25427.0,44.1081,44.1446,44.0934,44.1446,25427.0
2016-04-22 11:40:00,60.36,60.36,60.29,60.32,21189.0,44.1446,44.1446,44.0934,44.1154,21189.0
2016-04-22 11:45:00,60.33,60.36,60.33,60.35,13751.0,44.1227,44.1446,44.1227,44.1373,13751.0
2016-04-22 11:50:00,60.35,60.38,60.35,60.36,21821.0,44.1373,44.1593,44.1373,44.1446,21821.0
2016-04-22 11:55:00,60.36,60.37,60.32,60.36,16730.0,44.1446,44.152,44.1154,44.1446,16730.0
2016-04-22 12:00:00,60.36,60.38,60.36,60.38,21709.0,44.1446,44.1593,44.1446,44.1593,21709.0
2016-04-22 12:05:00,60.38,60.39,60.37,60.39,11607.0,44.1593,44.1666,44.152,44.1666,11607.0
2016-04-22 12:10:00,60.38,60.4,60.35,60.35,25030.0,44.1593,44.1739,44.1373,44.1373,25030.0
2016-04-22 12:15:00,60.36,60.36,60.31,60.34,13531.0,44.1446,44.1446,44.1081,44.13,13531.0
2016-04-22 12:20:00,60.35,60.39,60.32,60.33,24512.0,44.1373,44.1666,44.1154,44.1227,24512.0
2016-04-22 12:25:00,60.33,60.34,60.31,60.34,12251.0,44.1227,44.13,44.1081,44.13,12251.0
2016-04-22 12:30:00,60.34,60.37,60.33,60.36,26560.0,44.13,44.152,44.1227,44.1446,26560.0
2016-04-22 12:35:00,60.36,60.36,60.32,60.35,13660.0,44.1446,44.1446,44.1154,44.1373,13660.0
2016-04-22 12:40:00,60.36,60.37,60.28,60.3,26909.0,44.1446,44.152,44.0861,44.1008,26909.0
2016-04-22 12:45:00,60.31,60.31,60.29,60.3,23731.0,44.1081,44.1081,44.0934,44.1008,23731.0
2016-04-22 12:50:00,60.31,60.31,60.25,60.25,26244.0,44.1081,44.1081,44.0642,44.0642,26244.0
2016-04-22 12:55:00,60.26,60.31,60.26,60.3,12322.0,44.0715,44.1081,44.0715,44.1008,12322.0
2016-04-22 13:00:00,60.3,60.33,60.29,60.29,22665.0,44.1008,44.1227,44.0934,44.0934,22665.0
2016-04-22 13:05:00,60.29,60.31,60.28,60.3,16972.0,44.0934,44.1081,44.0861,44.1008,16972.0
2016-04-22 13:10:00,60.3,60.38,60.29,60.32,43373.0,44.1008,44.1593,44.0934,44.1154,43373.0
2016-04-22 13:15:00,60.31,60.34,60.28,60.28,37404.0,44.1081,44.13,44.0861,44.0861,37404.0
2016-04-22 13:20:00,60.28,60.28,60.21,60.23,21356.0,44.0861,44.0861,44.0349,44.0496,21356.0
2016-04-22 13:25:00,60.23,60.27,60.23,60.26,14831.0,44.0496,44.0788,44.0496,44.0715,14831.0
2016-04-22 13:30:00,60.25,60.26,60.22,60.23,11980.0,44.0642,44.0715,44.0423,44.0496,11980.0
2016-04-22 13:35:00,60.22,60.23,60.18,60.2,33211.0,44.0423,44.0496,44.013,44.0276,33211.0
2016-04-22 13:40:00,60.21,60.35,60.19,60.35,77560.0,44.0349,44.1373,44.0203,44.1373,77560.0
2016-04-22 13:45:00,60.35,60.42,60.34,60.4,22801.0,44.1373,44.1885,44.13,44.1739,22801.0
2016-04-22 13:50:00,60.41,60.41,60.35,60.36,26902.0,44.1812,44.1812,44.1373,44.1446,26902.0
2016-04-22 13:55:00,60.36,60.37,60.27,60.29,20479.0,44.1446,44.152,44.0788,44.0934,20479.0
2016-04-22 14:00:00,60.3,60.37,60.29,60.37,48806.0,44.1008,44.152,44.0934,44.152,48806.0
2016-04-22 14:05:00,60.37,60.4,60.33,60.38,39108.0,44.152,44.1739,44.1227,44.1593,39108.0
2016-04-22 14:10:00,60.38,60.4,60.38,60.4,8778.0,44.1593,44.1739,44.1593,44.1739,8778.0
2016-04-22 14:15:00,60.39,60.41,60.38,60.4,31503.0,44.1666,44.1812,44.1593,44.1739,31503.0
2016-04-22 14:20:00,60.4,60.45,60.38,60.44,28545.0,44.1739,44.2105,44.1593,44.2031,28545.0
2016-04-22 14:25:00,60.45,60.5,60.45,60.47,24486.0,44.2105,44.247,44.2105,44.2251,24486.0
2016-04-22 14:30:00,60.46,60.46,60.4,60.4,23894.0,44.2178,44.2178,44.1739,44.1739,23894.0
2016-04-22 14:35:00,60.39,60.46,60.39,60.46,26465.0,44.1666,44.2178,44.1666,44.2178,26465.0
2016-04-22 14:40:00,60.47,60.49,60.46,60.46,36250.0,44.2251,44.2397,44.2178,44.2178,36250.0
2016-04-22 14:45:00,60.46,60.5,60.46,60.5,27680.0,44.2178,44.247,44.2178,44.247,27680.0
2016-04-22 14:50:00,60.5,60.51,60.48,60.48,17636.0,44.247,44.2543,44.2324,44.2324,17636.0
2016-04-22 14:55:00,60.49,60.49,60.45,60.48,37316.0,44.2397,44.2397,44.2105,44.2324,37316.0
2016-04-22 15:00:00,60.48,60.49,60.43,60.44,40530.0,44.2324,44.2397,44.1958,44.2031,40530.0
2016-04-22 15:05:00,60.43,60.48,60.43,60.48,28510.0,44.1958,44.2324,44.1958,44.2324,28510.0
2016-04-22 15:10:00,60.48,60.54,60.48,60.54,32081.0,44.2324,44.2763,44.2324,44.2763,32081.0
2016-04-22 15:15:00,60.54,60.54,60.48,60.49,43651.0,44.2763,44.2763,44.2324,44.2397,43651.0
2016-04-22 15:20:00,60.49,60.52,60.47,60.52,40260.0,44.2397,44.2617,44.2251,44.2617,40260.0
2016-04-22 15:25:00,60.51,60.58,60.51,60.58,44577.0,44.2543,44.3055,44.2543,44.3055,44577.0
2016-04-22 15:30:00,60.57,60.57,60.49,60.5,41760.0,44.2982,44.2982,44.2397,44.247,41760.0
2016-04-22 15:35:00,60.51,60.56,60.5,60.55,35521.0,44.2543,44.2909,44.247,44.2836,35521.0
2016-04-22 15:40:00,60.55,60.55,60.5,60.51,47080.0,44.2836,44.2836,44.247,44.2543,47080.0
2016-04-22 15:45:00,60.52,60.58,60.51,60.58,56962.0,44.2617,44.3055,44.2543,44.3055,56962.0
2016-04-22 15:50:00,60.57,60.58,60.53,60.55,54242.0,44.2982,44.3055,44.269,44.2836,54242.0
2016-04-22 15:55:00,60.55,60.59,60.54,60.56,123610.0,44.2836,44.3129,44.2763,44.2909,123610.0
2016-04-25 09:30:00,60.45,60.63,60.35,60.48,33573.0,44.2105,44.3421,44.1373,44.2324,33573.0
2016-04-25 09:35:00,60.51,60.52,60.36,60.51,16673.0,44.2543,44.2617,44.1446,44.2543,16673.0
2016-04-25 09:40:00,60.49,60.62,60.49,60.61,21567.0,44.2397,44.3348,44.2397,44.3275,21567.0
2016-04-25 09:45:00,60.61,60.7,60.6,60.62,19695.0,44.3275,44.3933,44.3202,44.3348,19695.0
2016-04-25 09:50:00,60.63,60.67,60.57,60.57,15622.0,44.3421,44.3714,44.2982,44.2982,15622.0
2016-04-25 09:55:00,60.55,60.63,60.52,60.63,8879.0,44.2836,44.3421,44.2617,44.3421,8879.0
2016-04-25 10:00:00,60.64,60.7,60.58,60.7,21348.0,44.3494,44.3933,44.3055,44.3933,21348.0
2016-04-25 10:05:00,60.72,60.8,60.68,60.8,27836.0,44.4079,44.4664,44.3787,44.4664,27836.0
2016-04-25 10:10:00,60.81,60.86,60.78,60.85,23120.0,44.4738,44.5103,44.4518,44.503,23120.0
2016-04-25 10:15:00,60.83,60.85,60.76,60.84,19438.0,44.4884,44.503,44.4372,44.4957,19438.0
2016-04-25 10:20:00,60.84,60.9,60.83,60.87,26004.0,44.4957,44.5396,44.4884,44.5176,26004.0
2016-04-25 10:25:00,60.87,60.92,60.86,60.88,15778.0,44.5176,44.5542,44.5103,44.5249,15778.0
2016-04-25 10:30:00,60.9,60.94,60.88,60.94,25653.0,44.5396,44.5688,44.5249,44.5688,25653.0
2016-04-25 10:35:00,60.93,61.0,60.93,60.94,22258.0,44.5615,44.6127,44.5615,44.5688,22258.0
2016-04-25 10:40:00,60.93,61.0,60.91,60.91,15423.0,44.5615,44.6127,44.5469,44.5469,15423.0
2016-04-25 10:45:00,60.92,61.01,60.87,61.01,16450.0,44.5542,44.62,44.5176,44.62,16450.0
2016-04-25 10:50:00,61.01,61.03,60.97,61.02,19071.0,44.62,44.6346,44.5908,44.6273,19071.0
2016-04-25 10:55:00,61.02,61.08,60.99,61.0,24815.0,44.6273,44.6712,44.6054,44.6127,24815.0
2016-04-25 11:00:00,60.99,61.02,60.97,60.99,23267.0,44.6054,44.6273,44.5908,44.6054,23267.0
2016-04-25 11:05:00,60.98,61.0,60.87,60.87,28051.0,44.5981,44.6127,44.5176,44.5176,28051.0
2016-04-25 11:10:00,60.88,60.96,60.87,60.93,28260.0,44.5249,44.5835,44.5176,44.5615,28260.0
2016-04-25 11:15:00,60.93,61.06,60.93,61.05,23013.0,44.5615,44.6566,44.5615,44.6493,23013.0
2016-04-25 11:20:00,61.04,61.07,61.01,61.05,22284.0,44.642,44.6639,44.62,44.6493,22284.0
2016-04-25 11:25:00,61.06,61.06,60.99,60.99,23635.0,44.6566,44.6566,44.6054,44.6054,23635.0
2016-04-25 11:30:00,60.99,61.01,60.97,61.01,14673.0,44.6054,44.62,44.5908,44.62,14673.0
2016-04-25 11:35:00,61.0,61.04,61.0,61.02,37634.0,44.6127,44.642,44.6127,44.6273,37634.0
2016-04-25 11:40:00,61.02,61.03,61.0,61.03,30107.0,44.6273,44.6346,44.6127,44.6346,30107.0
2016-04-25 11:45:00,61.03,61.1,61.03,61.09,28465.0,44.6346,44.6858,44.6346,44.6785,28465.0
2016-04-25 11:50:00,61.1,61.14,61.07,61.14,24546.0,44.6858,44.7151,44.6639,44.7151,24546.0
2016-04-25 11:55:00,61.14,61.15,61.09,61.1,20813.0,44.7151,44.7224,44.6785,44.6858,20813.0
2016-04-25 12:00:00,61.1,61.12,61.09,61.1,13006.0,44.6858,44.7005,44.6785,44.6858,13006.0
2016-04-25 12:05:00,61.11,61.15,61.1,61.15,11490.0,44.6932,44.7224,44.6858,44.7224,11490.0
2016-04-25 12:10:00,61.14,61.17,61.13,61.14,13272.0,44.7151,44.737,44.7078,44.7151,13272.0
2016-04-25 12:15:00,61.14,61.19,61.14,61.18,16605.0,44.7151,44.7517,44.7151,44.7444,16605.0
2016-04-25 12:20:00,61.18,61.2,61.16,61.16,17504.0,44.7444,44.759,44.7297,44.7297,17504.0
2016-04-25 12:25:00,61.17,61.17,61.12,61.13,9937.0,44.737,44.737,44.7005,44.7078,9937.0
2016-04-25 12:30:00,61.12,61.13,61.11,61.13,9394.0,44.7005,44.7078,44.6932,44.7078,9394.0
2016-04-25 12:35:00,61.13,61.15,61.08,61.09,18060.0,44.7078,44.7224,44.6712,44.6785,18060.0
2016-04-25 12:40:00,61.09,61.14,61.09,61.12,9294.0,44.6785,44.7151,44.6785,44.7005,9294.0
2016-04-25 12:45:00,61.12,61.14,61.09,61.14,12504.0,44.7005,44.7151,44.6785,44.7151,12504.0
2016-04-25 12:50:00,61.15,61.27,61.15,61.24,16439.0,44.7224,44.8102,44.7224,44.7882,16439.0
2016-04-25 12:55:00,61.23,61.24,61.17,61.18,6919.0,44.7809,44.7882,44.737,44.7444,6919.0
2016-04-25 13:00:00,61.17,61.19,61.16,61.18,9467.0,44.737,44.7517,44.7297,44.7444,9467.0
2016-04-25 13:05:00,61.18,61.21,61.17,61.18,9619.0,44.7444,44.7663,44.737,44.7444,9619.0
2016-04-25 13:10:00,61.17,61.22,61.17,61.21,11823.0,44.737,44.7736,44.737,44.7663,11823.0
2016-04-25 13:15:00,61.21,61.23,61.21,61.22,8756.0,44.7663,44.7809,44.7663,44.7736,8756.0
2016-04-25 13:20:00,61.22,61.22,61.14,61.15,14762.0,44.7736,44.7736,44.7151,44.7224,14762.0
2016-04-25 13:25:00,61.15,61.17,61.1,61.1,10408.0,44.7224,44.737,44.6858,44.6858,10408.0
2016-04-25 13:30:00,61.11,61.11,61.08,61.08,14485.0,44.6932,44.6932,44.6712,44.6712,14485.0
2016-04-25 13:35:00,61.08,61.09,61.06,61.07,9029.0,44.6712,44.6785,44.6566,44.6639,9029.0
2016-04-25 13:40:00,61.08,61.12,61.06,61.12,18710.0,44.6712,44.7005,44.6566,44.7005,18710.0
2016-04-25 13:45:00,61.13,61.15,61.12,61.14,8902.0,44.7078,44.7224,44.7005,44.7151,8902.0
2016-04-25 13:50:00,61.14,61.16,61.12,61.13,7807.0,44.7151,44.7297,44.7005,44.7078,7807.0
2016-04-25 13:55:00,61.13,61.17,61.12,61.16,15112.0,44.7078,44.737,44.7005,44.7297,15112.0
2016-04-25 14:00:00,61.16,61.18,61.14,61.17,16084.0,44.7297,44.7444,44.7151,44.737,16084.0
2016-04-25 14:05:00,61.17,61.17,61.1,61.13,24062.0,44.737,44.737,44.6858,44.7078,24062.0
2016-04-25 14:10:00,61.13,61.13,61.08,61.11,22282.0,44.7078,44.7078,44.6712,44.6932,22282.0
2016-04-25 14:15:00,61.12,61.15,61.1,61.13,21845.0,44.7005,44.7224,44.6858,44.7078,21845.0
2016-04-25 14:20:00,61.14,61.14,61.1,61.1,13267.0,44.7151,44.7151,44.6858,44.6858,13267.0
2016-04-25 14:25:00,61.1,61.15,61.1,61.14,14412.0,44.6858,44.7224,44.6858,44.7151,14412.0
2016-04-25 14:30:00,61.14,61.16,61.1,61.11,32021.0,44.7151,44.7297,44.6858,44.6932,32021.0
2016-04-25 14:35:00,61.11,61.14,61.09,61.13,54927.0,44.6932,44.7151,44.6785,44.7078,54927.0
2016-04-25 14:40:00,61.13,61.13,61.08,61.11,38001.0,44.7078,44.7078,44.6712,44.6932,38001.0
2016-04-25 14:45:00,61.12,61.12,61.03,61.04,14043.0,44.7005,44.7005,44.6346,44.642,14043.0
2016-04-25 14:50:00,61.04,61.06,61.03,61.04,11340.0,44.642,44.6566,44.6346,44.642,11340.0
2016-04-25 14:55:00,61.04,61.11,61.03,61.09,24070.0,44.642,44.6932,44.6346,44.6785,24070.0
2016-04-25 15:00:00,61.08,61.09,61.01,61.01,16085.0,44.6712,44.6785,44.62,44.62,16085.0
2016-04-25 15:05:00,61.01,61.04,60.99,61.01,16716.0,44.62,44.642,44.6054,44.62,16716.0
2016-04-25 15:10:00,61.01,61.03,60.97,60.98,25285.0,44.62,44.6346,44.5908,44.5981,25285.0
2016-04-25 15:15:00,60.98,61.02,60.98,61.01,20794.0,44.5981,44.6273,44.5981,44.62,20794.0
2016-04-25 15:20:00,61.02,61.06,61.0,61.06,27455.0,44.6273,44.6566,44.6127,44.6566,27455.0
2016-04-25 15:25:00,61.05,61.07,61.01,61.03,23124.0,44.6493,44.6639,44.62,44.6346,23124.0
2016-04-25 15:30:00,61.03,61.05,61.01,61.03,29273.0,44.6346,44.6493,44.62,44.6346,29273.0
2016-04-25 15:35:00,61.03,61.06,61.02,61.04,33332.0,44.6346,44.6566,44.6273,44.642,33332.0
2016-04-25 15:40:00,61.04,61.07,61.04,61.05,31624.0,44.642,44.6639,44.642,44.6493,31624.0
2016-04-25 15:45:00,61.04,61.05,61.03,61.05,43097.0,44.642,44.6493,44.6346,44.6493,43097.0
2016-04-25 15:50:00,61.05,61.05,61.02,61.02,87768.0,44.6493,44.6493,44.6273,44.6273,87768.0
2016-04-25 15:55:00,61.02,61.1,61.01,61.1,176096.0,44.6273,44.6858,44.62,44.6858,176096.0
2016-04-26 09:30:00,61.12,61.18,61.06,61.14,40838.0,44.7005,44.7444,44.6566,44.7151,40838.0
2016-04-26 09:35:00,61.12,61.28,61.09,61.28,27557.0,44.7005,44.8175,44.6785,44.8175,27557.0
2016-04-26 09:40:00,61.26,61.26,61.15,61.23,15045.0,44.8029,44.8029,44.7224,44.7809,15045.0
2016-04-26 09:45:00,61.24,61.27,61.11,61.14,23290.0,44.7882,44.8102,44.6932,44.7151,23290.0
2016-04-26 09:50:00,61.16,61.25,61.11,61.2,19152.0,44.7297,44.7955,44.6932,44.759,19152.0
2016-04-26 09:55:00,61.22,61.24,61.08,61.16,16520.0,44.7736,44.7882,44.6712,44.7297,16520.0
2016-04-26 10:00:00,61.15,61.18,61.11,61.17,19591.0,44.7224,44.7444,44.6932,44.737,19591.0
2016-04-26 10:05:00,61.17,61.21,61.07,61.08,21219.0,44.737,44.7663,44.6639,44.6712,21219.0
2016-04-26 10:10:00,61.07,61.08,61.03,61.06,17379.0,44.6639,44.6712,44.6346,44.6566,17379.0
2016-04-26 10:15:00,61.05,61.06,60.99,61.01,16559.0,44.6493,44.6566,44.6054,44.62,16559.0
2016-04-26 10:20:00,61.01,61.04,60.99,61.04,20507.0,44.62,44.642,44.6054,44.642,20507.0
2016-04-26 10:25:00,61.03,61.04,60.93,60.94,24862.0,44.6346,44.642,44.5615,44.5688,24862.0
2016-04-26 10:30:00,60.94,60.98,60.92,60.93,20622.0,44.5688,44.5981,44.5542,44.5615,20622.0
2016-04-26 10:35:00,60.93,60.94,60.88,60.9,15204.0,44.5615,44.5688,44.5249,44.5396,15204.0
2016-04-26 10:40:00,60.9,60.92,60.85,60.92,17609.0,44.5396,44.5542,44.503,44.5542,17609.0
2016-04-26 10:45:00,60.94,61.01,60.92,60.98,15516.0,44.5688,44.62,44.5542,44.5981,15516.0
2016-04-26 10:50:00,60.98,60.99,60.92,60.97,8840.0,44.5981,44.6054,44.5542,44.5908,8840.0
2016-04-26 10:55:00,60.96,61.03,60.96,60.97,18996.0,44.5835,44.6346,44.5835,44.5908,18996.0
2016-04-26 11:00:00,60.96,60.96,60.88,60.91,15512.0,44.5835,44.5835,44.5249,44.5469,15512.0
2016-04-26 11:05:00,60.91,61.0,60.9,60.98,17942.0,44.5469,44.6127,44.5396,44.5981,17942.0
2016-04-26 11:10:00,60.98,60.99,60.94,60.94,9920.0,44.5981,44.6054,44.5688,44.5688,9920.0
2016-04-26 11:15:00,60.94,60.95,60.91,60.91,14796.0,44.5688,44.5761,44.5469,44.5469,14796.0
2016-04-26 11:20:00,60.92,60.97,60.88,60.9,16367.0,44.5542,44.5908,44.5249,44.5396,16367.0
2016-04-26 11:25:00,60.91,60.93,60.89,60.91,11943.0,44.5469,44.5615,44.5323,44.5469,11943.0
2016-04-26 11:30:00,60.94,60.96,60.88,60.9,14858.0,44.5688,44.5835,44.5249,44.5396,14858.0
2016-04-26 11:35:00,60.9,60.95,60.89,60.94,26087.0,44.5396,44.5761,44.5323,44.5688,26087.0
2016-04-26 11:40:00,60.94,60.96,60.84,60.85,19705.0,44.5688,44.5835,44.4957,44.503,19705.0
2016-04-26 11:45:00,60.86,60.86,60.79,60.83,11350.0,44.5103,44.5103,44.4591,44.4884,11350.0
2016-04-26 11:50:00,60.84,60.95,60.84,60.91,8819.0,44.4957,44.5761,44.4957,44.5469,8819.0
2016-04-26 11:55:00,60.91,60.91,60.85,60.86,11027.0,44.5469,44.5469,44.503,44.5103,11027.0
2016-04-26 12:00:00,60.86,60.91,60.84,60.88,16509.0,44.5103,44.5469,44.4957,44.5249,16509.0
2016-04-26 12:05:00,60.88,60.92,60.88,60.9,15092.0,44.5249,44.5542,44.5249,44.5396,15092.0
2016-04-26 12:10:00,60.91,60.94,60.88,60.9,17347.0,44.5469,44.5688,44.5249,44.5396,17347.0
2016-04-26 12:15:00,60.9,60.92,60.89,60.9,11004.0,44.5396,44.5542,44.5323,44.5396,11004.0
2016-04-26 12:20:00,60.89,60.9,60.81,60.81,10142.0,44.5323,44.5396,44.4738,44.4738,10142.0
2016-04-26 12:25:00,60.81,60.84,60.78,60.8,11741.0,44.4738,44.4957,44.4518,44.4664,11741.0
2016-04-26 12:30:00,60.8,60.81,60.76,60.79,12553.0,44.4664,44.4738,44.4372,44.4591,12553.0
2016-04-26 12:35:00,60.78,60.8,60.74,60.75,8337.0,44.4518,44.4664,44.4226,44.4299,8337.0
2016-04-26 12:40:00,60.77,60.78,60.71,60.72,13750.0,44.4445,44.4518,44.4006,44.4079,13750.0
2016-04-26 12:45:00,60.73,60.76,60.71,60.72,8945.0,44.4152,44.4372,44.4006,44.4079,8945.0
2016-04-26 12:50:00,60.72,60.78,60.72,60.77,15756.0,44.4079,44.4518,44.4079,44.4445,15756.0
2016-04-26 12:55:00,60.77,60.77,60.69,60.69,9177.0,44.4445,44.4445,44.386,44.386,9177.0
2016-04-26 13:00:00,60.69,60.7,60.66,60.68,22942.0,44.386,44.3933,44.364,44.3787,22942.0
2016-04-26 13:05:00,60.67,60.68,60.63,60.67,14604.0,44.3714,44.3787,44.3421,44.3714,14604.0
2016-04-26 13:10:00,60.66,60.7,60.63,60.63,11114.0,44.364,44.3933,44.3421,44.3421,11114.0
2016-04-26 13:15:00,60.63,60.65,60.62,60.65,17285.0,44.3421,44.3567,44.3348,44.3567,17285.0
2016-04-26 13:20:00,60.66,60.74,60.65,60.73,28374.0,44.364,44.4226,44.3567,44.4152,28374.0
2016-04-26 13:25:00,60.74,60.74,60.66,60.67,5807.0,44.4226,44.4226,44.364,44.3714,5807.0
2016-04-26 13:30:00,60.67,60.71,60.66,60.7,12928.0,44.3714,44.4006,44.364,44.3933,12928.0
2016-04-26 13:35:00,60.71,60.74,60.7,60.73,12806.0,44.4006,44.4226,44.3933,44.4152,12806.0
2016-04-26 13:40:00,60.73,60.73,60.66,60.66,22493.0,44.4152,44.4152,44.364,44.364,22493.0
2016-04-26 13:45:00,60.67,60.67,60.65,60.65,22527.0,44.3714,44.3714,44.3567,44.3567,22527.0
2016-04-26 13:50:00,60.63,60.64,60.59,60.63,16113.0,44.3421,44.3494,44.3129,44.3421,16113.0
2016-04-26 13:55:00,60.63,60.66,60.62,60.63,15194.0,44.3421,44.364,44.3348,44.3421,15194.0
2016-04-26 14:00:00,60.62,60.65,60.61,60.63,16354.0,44.3348,44.3567,44.3275,44.3421,16354.0
2016-04-26 14:05:00,60.63,60.63,60.58,60.59,20738.0,44.3421,44.3421,44.3055,44.3129,20738.0
2016-04-26 14:10:00,60.59,60.63,60.58,60.62,33709.0,44.3129,44.3421,44.3055,44.3348,33709.0
2016-04-26 14:15:00,60.63,60.64,60.6,60.64,38323.0,44.3421,44.3494,44.3202,44.3494,38323.0
2016-04-26 14:20:00,60.63,60.65,60.6,60.61,18184.0,44.3421,44.3567,44.3202,44.3275,18184.0
2016-04-26 14:25:00,60.61,60.62,60.59,60.59,29867.0,44.3275,44.3348,44.3129,44.3129,29867.0
2016-04-26 14:30:00,60.59,60.6,60.57,60.6,18840.0,44.3129,44.3202,44.2982,44.3202,18840.0
2016-04-26 14:35:00,60.6,60.66,60.59,60.66,21773.0,44.3202,44.364,44.3129,44.364,21773.0
2016-04-26 14:40:00,60.65,60.68,60.63,60.66,19711.0,44.3567,44.3787,44.3421,44.364,19711.0
2016-04-26 14:45:00,60.67,60.73,60.66,60.71,26296.0,44.3714,44.4152,44.364,44.4006,26296.0
2016-04-26 14:50:00,60.71,60.73,60.63,60.65,27135.0,44.4006,44.4152,44.3421,44.3567,27135.0
2016-04-26 14:55:00,60.65,60.66,60.61,60.61,10469.0,44.3567,44.364,44.3275,44.3275,10469.0
2016-04-26 15:00:00,60.61,60.67,60.61,60.66,20695.0,44.3275,44.3714,44.3275,44.364,20695.0
2016-04-26 15:05:00,60.65,60.69,60.63,60.65,22726.0,44.3567,44.386,44.3421,44.3567,22726.0
2016-04-26 15:10:00,60.64,60.66,60.64,60.66,19752.0,44.3494,44.364,44.3494,44.364,19752.0
2016-04-26 15:15:00,60.66,60.66,60.63,60.64,35926.0,44.364,44.364,44.3421,44.3494,35926.0
2016-04-26 15:20:00,60.64,60.67,60.61,60.64,31410.0,44.3494,44.3714,44.3275,44.3494,31410.0
2016-04-26 15:25:00,60.64,60.66,60.63,60.65,20124.0,44.3494,44.364,44.3421,44.3567,20124.0
2016-04-26 15:30:00,60.65,60.75,60.64,60.7,29618.0,44.3567,44.4299,44.3494,44.3933,29618.0
2016-04-26 15:35:00,60.71,60.72,60.66,60.67,70468.0,44.4006,44.4079,44.364,44.3714,70468.0
2016-04-26 15:40:00,60.67,60.7,60.63,60.67,45289.0,44.3714,44.3933,44.3421,44.3714,45289.0
2016-04-26 15:45:00,60.66,60.68,60.62,60.62,56092.0,44.364,44.3787,44.3348,44.3348,56092.0
2016-04-26 15:50:00,60.63,60.66,60.62,60.65,72044.0,44.3421,44.364,44.3348,44.3567,72044.0
2016-04-26 15:55:00,60.65,60.72,60.64,60.7,125402.0,44.3567,44.4079,44.3494,44.3933,125402.0
2016-04-27 09:30:00,60.9,61.47,60.82,61.47,76519.0,44.5396,44.9564,44.4811,44.9564,76519.0
2016-04-27 09:35:00,61.46,61.47,61.22,61.26,33447.0,44.9491,44.9564,44.7736,44.8029,33447.0
2016-04-27 09:40:00,61.25,61.35,61.21,61.23,64148.0,44.7955,44.8687,44.7663,44.7809,64148.0
2016-04-27 09:45:00,61.23,61.26,61.13,61.15,78784.0,44.7809,44.8029,44.7078,44.7224,78784.0
2016-04-27 09:50:00,61.15,61.18,61.07,61.1,34265.0,44.7224,44.7444,44.6639,44.6858,34265.0
2016-04-27 09:55:00,61.08,61.12,61.03,61.09,21513.0,44.6712,44.7005,44.6346,44.6785,21513.0
2016-04-27 10:00:00,61.09,61.14,61.05,61.08,29214.0,44.6785,44.7151,44.6493,44.6712,29214.0
2016-04-27 10:05:00,61.09,61.1,60.99,61.05,24503.0,44.6785,44.6858,44.6054,44.6493,24503.0
2016-04-27 10:10:00,61.06,61.12,60.99,61.03,27747.0,44.6566,44.7005,44.6054,44.6346,27747.0
2016-04-27 10:15:00,61.03,61.16,61.03,61.14,15778.0,44.6346,44.7297,44.6346,44.7151,15778.0
2016-04-27 10:20:00,61.14,61.19,61.13,61.18,41233.0,44.7151,44.7517,44.7078,44.7444,41233.0
2016-04-27 10:25:00,61.17,61.19,61.13,61.19,18427.0,44.737,44.7517,44.7078,44.7517,18427.0
2016-04-27 10:30:00,61.17,61.21,61.09,61.2,29631.0,44.737,44.7663,44.6785,44.759,29631.0
2016-04-27 10:35:00,61.19,61.2,61.1,61.11,29886.0,44.7517,44.759,44.6858,44.6932,29886.0
2016-04-27 10:40:00,61.12,61.23,61.11,61.21,24082.0,44.7005,44.7809,44.6932,44.7663,24082.0
2016-04-27 10:45:00,61.22,61.34,61.22,61.33,12570.0,44.7736,44.8614,44.7736,44.8541,12570.0
2016-04-27 10:50:00,61.3,61.37,61.3,61.31,23798.0,44.8321,44.8833,44.8321,44.8394,23798.0
2016-04-27 10:55:00,61.3,61.36,61.26,61.3,31807.0,44.8321,44.876,44.8029,44.8321,31807.0
2016-04-27 11:00:00,61.31,61.32,61.25,61.28,20891.0,44.8394,44.8467,44.7955,44.8175,20891.0
2016-04-27 11:05:00,61.29,61.3,61.21,61.21,18893.0,44.8248,44.8321,44.7663,44.7663,18893.0
2016-04-27 11:10:00,61.2,61.24,61.18,61.24,7899.0,44.759,44.7882,44.7444,44.7882,7899.0
2016-04-27 11:15:00,61.23,61.29,61.23,61.29,15966.0,44.7809,44.8248,44.7809,44.8248,15966.0
2016-04-27 11:20:00,61.28,61.31,61.24,61.26,15518.0,44.8175,44.8394,44.7882,44.8029,15518.0
2016-04-27 11:25:00,61.25,61.25,61.18,61.2,15190.0,44.7955,44.7955,44.7444,44.759,15190.0
2016-04-27 11:30:00,61.2,61.3,61.19,61.26,21561.0,44.759,44.8321,44.7517,44.8029,21561.0
2016-04-27 11:35:00,61.26,61.29,61.15,61.17,30225.0,44.8029,44.8248,44.7224,44.737,30225.0
2016-04-27 11:40:00,61.17,61.18,61.13,61.16,14104.0,44.737,44.7444,44.7078,44.7297,14104.0
2016-04-27 11:45:00,61.16,61.16,61.07,61.07,19281.0,44.7297,44.7297,44.6639,44.6639,19281.0
2016-04-27 11:50:00,61.08,61.08,61.05,61.06,40196.0,44.6712,44.6712,44.6493,44.6566,40196.0
2016-04-27 11:55:00,61.07,61.12,61.07,61.08,13530.0,44.6639,44.7005,44.6639,44.6712,13530.0
2016-04-27 12:00:00,61.09,61.1,61.05,61.09,14629.0,44.6785,44.6858,44.6493,44.6785,14629.0
2016-04-27 12:05:00,61.09,61.17,61.08,61.15,8749.0,44.6785,44.737,44.6712,44.7224,8749.0
2016-04-27 12:10:00,61.15,61.18,61.13,61.18,8095.0,44.7224,44.7444,44.7078,44.7444,8095.0
2016-04-27 12:15:00,61.17,61.17,61.13,61.15,11330.0,44.737,44.737,44.7078,44.7224,11330.0
2016-04-27 12:20:00,61.15,61.18,61.13,61.18,12929.0,44.7224,44.7444,44.7078,44.7444,12929.0
2016-04-27 12:25:00,61.18,61.19,61.15,61.17,8758.0,44.7444,44.7517,44.7224,44.737,8758.0
2016-04-27 12:30:00,61.17,61.18,61.15,61.15,6113.0,44.737,44.7444,44.7224,44.7224,6113.0
2016-04-27 12:35:00,61.16,61.16,61.13,61.16,8378.0,44.7297,44.7297,44.7078,44.7297,8378.0
2016-04-27 12:40:00,61.17,61.17,61.12,61.15,17295.0,44.737,44.737,44.7005,44.7224,17295.0
2016-04-27 12:45:00,61.16,61.18,61.15,61.18,11217.0,44.7297,44.7444,44.7224,44.7444,11217.0
2016-04-27 12:50:00,61.19,61.22,61.19,61.22,6429.0,44.7517,44.7736,44.7517,44.7736,6429.0
2016-04-27 12:55:00,61.22,61.24,61.2,61.21,16050.0,44.7736,44.7882,44.759,44.7663,16050.0
2016-04-27 13:00:00,61.2,61.21,61.08,61.08,17013.0,44.759,44.7663,44.6712,44.6712,17013.0
2016-04-27 13:05:00,61.08,61.09,61.01,61.01,14044.0,44.6712,44.6785,44.62,44.62,14044.0
2016-04-27 13:10:00,61.01,61.01,60.91,60.91,13932.0,44.62,44.62,44.5469,44.5469,13932.0
2016-04-27 13:15:00,60.91,60.93,60.87,60.87,18032.0,44.5469,44.5615,44.5176,44.5176,18032.0
2016-04-27 13:20:00,60.87,60.9,60.86,60.87,11269.0,44.5176,44.5396,44.5103,44.5176,11269.0
2016-04-27 13:25:00,60.88,60.91,60.85,60.85,14174.0,44.5249,44.5469,44.503,44.503,14174.0
2016-04-27 13:30:00,60.85,60.87,60.82,60.82,10986.0,44.503,44.5176,44.4811,44.4811,10986.0
2016-04-27 13:35:00,60.82,60.82,60.79,60.8,22128.0,44.4811,44.4811,44.4591,44.4664,22128.0
2016-04-27 13:40:00,60.81,60.83,60.78,60.78,17388.0,44.4738,44.4884,44.4518,44.4518,17388.0
2016-04-27 13:45:00,60.8,60.86,60.79,60.83,20059.0,44.4664,44.5103,44.4591,44.4884,20059.0
2016-04-27 13:50:00,60.84,60.86,60.79,60.79,13066.0,44.4957,44.5103,44.4591,44.4591,13066.0
2016-04-27 13:55:00,60.79,60.79,60.65,60.67,18271.0,44.4591,44.4591,44.3567,44.3714,18271.0
2016-04-27 14:00:00,60.68,60.73,60.57,60.68,37080.0,44.3787,44.4152,44.2982,44.3787,37080.0
2016-04-27 14:05:00,60.71,60.95,60.71,60.95,37831.0,44.4006,44.5761,44.4006,44.5761,37831.0
2016-04-27 14:10:00,60.96,61.0,60.93,60.93,50986.0,44.5835,44.6127,44.5615,44.5615,50986.0
2016-04-27 14:15:00,60.94,61.09,60.94,61.06,27178.0,44.5688,44.6785,44.5688,44.6566,27178.0
2016-04-27 14:20:00,61.07,61.11,61.03,61.04,20229.0,44.6639,44.6932,44.6346,44.642,20229.0
2016-04-27 14:25:00,61.04,61.14,61.03,61.14,21494.0,44.642,44.7151,44.6346,44.7151,21494.0
2016-04-27 14:30:00,61.15,61.16,61.04,61.05,24582.0,44.7224,44.7297,44.642,44.6493,24582.0
2016-04-27 14:35:00,61.05,61.1,61.04,61.05,15546.0,44.6493,44.6858,44.642,44.6493,15546.0
2016-04-27 14:40:00,61.05,61.15,61.04,61.1,16219.0,44.6493,44.7224,44.642,44.6858,16219.0
2016-04-27 14:45:00,61.1,61.16,61.06,61.11,18015.0,44.6858,44.7297,44.6566,44.6932,18015.0
2016-04-27 14:50:00,61.11,61.14,61.08,61.14,15937.0,44.6932,44.7151,44.6712,44.7151,15937.0
2016-04-27 14:55:00,61.14,61.15,61.11,61.11,11791.0,44.7151,44.7224,44.6932,44.6932,11791.0
2016-04-27 15:00:00,61.11,61.23,61.1,61.21,24584.0,44.6932,44.7809,44.6858,44.7663,24584.0
2016-04-27 15:05:00,61.21,61.26,61.2,61.25,17945.0,44.7663,44.8029,44.759,44.7955,17945.0
2016-04-27 15:10:00,61.24,61.32,61.24,61.29,29737.0,44.7882,44.8467,44.7882,44.8248,29737.0
2016-04-27 15:15:00,61.29,61.32,61.27,61.31,21568.0,44.8248,44.8467,44.8102,44.8394,21568.0
2016-04-27 15:20:00,61.32,61.36,61.31,61.36,24967.0,44.8467,44.876,44.8394,44.876,24967.0
2016-04-27 15:25:00,61.36,61.36,61.28,61.3,27684.0,44.876,44.876,44.8175,44.8321,27684.0
2016-04-27 15:30:00,61.3,61.35,61.28,61.34,43189.0,44.8321,44.8687,44.8175,44.8614,43189.0
2016-04-27 15:35:00,61.33,61.36,61.32,61.35,28726.0,44.8541,44.876,44.8467,44.8687,28726.0
2016-04-27 15:40:00,61.35,61.36,61.27,61.31,53240.0,44.8687,44.876,44.8102,44.8394,53240.0
2016-04-27 15:45:00,61.31,61.32,61.23,61.25,43700.0,44.8394,44.8467,44.7809,44.7955,43700.0
2016-04-27 15:50:00,61.25,61.25,61.18,61.2,44717.0,44.7955,44.7955,44.7444,44.759,44717.0
2016-04-27 15:55:00,61.19,61.19,61.1,61.14,147012.0,44.7517,44.7517,44.6858,44.7151,147012.0
2016-04-28 09:30:00,60.7,61.06,60.39,61.02,56326.0,44.3933,44.6566,44.1666,44.6273,56326.0
2016-04-28 09:35:00,61.02,61.41,61.01,61.41,22105.0,44.6273,44.9126,44.62,44.9126,22105.0
2016-04-28 09:40:00,61.41,61.41,61.17,61.17,12996.0,44.9126,44.9126,44.737,44.737,12996.0
2016-04-28 09:45:00,61.19,61.45,61.16,61.44,28964.0,44.7517,44.9418,44.7297,44.9345,28964.0
2016-04-28 09:50:00,61.41,61.42,61.25,61.28,12545.0,44.9126,44.9199,44.7955,44.8175,12545.0
2016-04-28 09:55:00,61.29,61.29,61.16,61.26,25293.0,44.8248,44.8248,44.7297,44.8029,25293.0
2016-04-28 10:00:00,61.27,61.31,61.16,61.16,18064.0,44.8102,44.8394,44.7297,44.7297,18064.0
2016-04-28 10:05:00,61.17,61.24,61.17,61.21,11395.0,44.737,44.7882,44.737,44.7663,11395.0
2016-04-28 10:10:00,61.2,61.31,61.19,61.22,22186.0,44.759,44.8394,44.7517,44.7736,22186.0
2016-04-28 10:15:00,61.22,61.27,61.21,61.25,10667.0,44.7736,44.8102,44.7663,44.7955,10667.0
2016-04-28 10:20:00,61.24,61.29,61.19,61.28,15283.0,44.7882,44.8248,44.7517,44.8175,15283.0
2016-04-28 10:25:00,61.28,61.28,61.2,61.28,9037.0,44.8175,44.8175,44.759,44.8175,9037.0
2016-04-28 10:30:00,61.28,61.31,61.26,61.28,19671.0,44.8175,44.8394,44.8029,44.8175,19671.0
2016-04-28 10:35:00,61.29,61.33,61.25,61.29,15890.0,44.8248,44.8541,44.7955,44.8248,15890.0
2016-04-28 10:40:00,61.29,61.3,61.22,61.28,13630.0,44.8248,44.8321,44.7736,44.8175,13630.0
2016-04-28 10:45:00,61.29,61.34,61.26,61.33,20645.0,44.8248,44.8614,44.8029,44.8541,20645.0
2016-04-28 10:50:00,61.32,61.32,61.25,61.27,21759.0,44.8467,44.8467,44.7955,44.8102,21759.0
2016-04-28 10:55:00,61.27,61.31,61.22,61.31,26916.0,44.8102,44.8394,44.7736,44.8394,26916.0
2016-04-28 11:00:00,61.31,61.36,61.29,61.31,23914.0,44.8394,44.876,44.8248,44.8394,23914.0
2016-04-28 11:05:00,61.31,61.33,61.27,61.28,9693.0,44.8394,44.8541,44.8102,44.8175,9693.0
2016-04-28 11:10:00,61.28,61.36,61.27,61.35,11657.0,44.8175,44.876,44.8102,44.8687,11657.0
2016-04-28 11:15:00,61.34,61.35,61.29,61.32,10447.0,44.8614,44.8687,44.8248,44.8467,10447.0
2016-04-28 11:20:00,61.32,61.39,61.3,61.33,13137.0,44.8467,44.8979,44.8321,44.8541,13137.0
2016-04-28 11:25:00,61.33,61.37,61.3,61.37,13885.0,44.8541,44.8833,44.8321,44.8833,13885.0
2016-04-28 11:30:00,61.37,61.4,61.34,61.4,25522.0,44.8833,44.9053,44.8614,44.9053,25522.0
2016-04-28 11:35:00,61.41,61.47,61.4,61.47,31808.0,44.9126,44.9564,44.9053,44.9564,31808.0
2016-04-28 11:40:00,61.48,61.49,61.45,61.49,17489.0,44.9638,44.9711,44.9418,44.9711,17489.0
2016-04-28 11:45:00,61.5,61.52,61.43,61.43,18819.0,44.9784,44.993,44.9272,44.9272,18819.0
2016-04-28 11:50:00,61.43,61.46,61.43,61.45,8894.0,44.9272,44.9491,44.9272,44.9418,8894.0
2016-04-28 11:55:00,61.45,61.45,61.39,61.42,11015.0,44.9418,44.9418,44.8979,44.9199,11015.0
2016-04-28 12:00:00,61.42,61.46,61.41,61.41,12662.0,44.9199,44.9491,44.9126,44.9126,12662.0
2016-04-28 12:05:00,61.42,61.46,61.41,61.46,8672.0,44.9199,44.9491,44.9126,44.9491,8672.0
2016-04-28 12:10:00,61.46,61.52,61.46,61.46,11752.0,44.9491,44.993,44.9491,44.9491,11752.0
2016-04-28 12:15:00,61.45,61.5,61.44,61.48,15891.0,44.9418,44.9784,44.9345,44.9638,15891.0
2016-04-28 12:20:00,61.47,61.54,61.45,61.51,33864.0,44.9564,45.0076,44.9418,44.9857,33864.0
2016-04-28 12:25:00,61.51,61.53,61.48,61.5,17912.0,44.9857,45.0003,44.9638,44.9784,17912.0
2016-04-28 12:30:00,61.5,61.56,61.48,61.55,13159.0,44.9784,45.0223,44.9638,45.015,13159.0
2016-04-28 12:35:00,61.55,61.61,61.55,61.61,18186.0,45.015,45.0588,45.015,45.0588,18186.0
2016-04-28 12:40:00,61.61,61.64,61.6,61.62,21009.0,45.0588,45.0808,45.0515,45.0661,21009.0
2016-04-28 12:45:00,61.62,61.63,61.59,61.63,16039.0,45.0661,45.0735,45.0442,45.0735,16039.0
2016-04-28 12:50:00,61.63,61.66,61.62,61.64,14157.0,45.0735,45.0954,45.0661,45.0808,14157.0
2016-04-28 12:55:00,61.64,61.66,61.62,61.62,31906.0,45.0808,45.0954,45.0661,45.0661,31906.0
2016-04-28 13:00:00,61.61,61.62,61.53,61.53,11150.0,45.0588,45.0661,45.0003,45.0003,11150.0
2016-04-28 13:05:00,61.52,61.53,61.5,61.5,15521.0,44.993,45.0003,44.9784,44.9784,15521.0
2016-04-28 13:10:00,61.5,61.5,61.45,61.48,10260.0,44.9784,44.9784,44.9418,44.9638,10260.0
2016-04-28 13:15:00,61.48,61.48,61.41,61.42,10602.0,44.9638,44.9638,44.9126,44.9199,10602.0
2016-04-28 13:20:00,61.41,61.41,61.36,61.39,16591.0,44.9126,44.9126,44.876,44.8979,16591.0
2016-04-28 13:25:00,61.38,61.45,61.38,61.45,15463.0,44.8906,44.9418,44.8906,44.9418,15463.0
2016-04-28 13:30:00,61.45,61.51,61.44,61.5,12172.0,44.9418,44.9857,44.9345,44.9784,12172.0
2016-04-28 13:35:00,61.49,61.51,61.44,61.46,18644.0,44.9711,44.9857,44.9345,44.9491,18644.0
2016-04-28 13:40:00,61.47,61.48,61.44,61.44,12924.0,44.9564,44.9638,44.9345,44.9345,12924.0
2016-04-28 13:45:00,61.45,61.52,61.44,61.51,20043.0,44.9418,44.993,44.9345,44.9857,20043.0
2016-04-28 13:50:00,61.5,61.56,61.48,61.53,14321.0,44.9784,45.0223,44.9638,45.0003,14321.0
2016-04-28 13:55:00,61.53,61.53,61.5,61.53,11551.0,45.0003,45.0003,44.9784,45.0003,11551.0
2016-04-28 14:00:00,61.52,61.53,61.48,61.49,10426.0,44.993,45.0003,44.9638,44.9711,10426.0
2016-04-28 14:05:00,61.49,61.49,61.42,61.42,20099.0,44.9711,44.9711,44.9199,44.9199,20099.0
2016-04-28 14:10:00,61.42,61.44,61.39,61.4,35421.0,44.9199,44.9345,44.8979,44.9053,35421.0
2016-04-28 14:15:00,61.41,61.44,61.4,61.44,17825.0,44.9126,44.9345,44.9053,44.9345,17825.0
2016-04-28 14:20:00,61.44,61.49,61.43,61.49,26003.0,44.9345,44.9711,44.9272,44.9711,26003.0
2016-04-28 14:25:00,61.49,61.49,61.44,61.45,24829.0,44.9711,44.9711,44.9345,44.9418,24829.0
2016-04-28 14:30:00,61.44,61.45,61.41,61.41,23521.0,44.9345,44.9418,44.9126,44.9126,23521.0
2016-04-28 14:35:00,61.41,61.42,61.3,61.31,42750.0,44.9126,44.9199,44.8321,44.8394,42750.0
2016-04-28 14:40:00,61.31,61.37,61.29,61.35,49939.0,44.8394,44.8833,44.8248,44.8687,49939.0
2016-04-28 14:45:00,61.33,61.34,61.28,61.3,27293.0,44.8541,44.8614,44.8175,44.8321,27293.0
2016-04-28 14:50:00,61.3,61.38,61.3,61.36,15281.0,44.8321,44.8906,44.8321,44.876,15281.0
2016-04-28 14:55:00,61.36,61.37,61.32,61.37,20012.0,44.876,44.8833,44.8467,44.8833,20012.0
2016-04-28 15:00:00,61.37,61.37,61.33,61.36,22589.0,44.8833,44.8833,44.8541,44.876,22589.0
2016-04-28 15:05:00,61.37,61.39,61.34,61.35,16289.0,44.8833,44.8979,44.8614,44.8687,16289.0
2016-04-28 15:10:00,61.35,61.35,61.24,61.25,30052.0,44.8687,44.8687,44.7882,44.7955,30052.0
2016-04-28 15:15:00,61.24,61.26,61.2,61.25,30588.0,44.7882,44.8029,44.759,44.7955,30588.0
2016-04-28 15:20:00,61.25,61.3,61.24,61.27,26842.0,44.7955,44.8321,44.7882,44.8102,26842.0
2016-04-28 15:25:00,61.27,61.27,61.18,61.19,37769.0,44.8102,44.8102,44.7444,44.7517,37769.0
2016-04-28 15:30:00,61.2,61.27,61.2,61.23,29394.0,44.759,44.8102,44.759,44.7809,29394.0
2016-04-28 15:35:00,61.24,61.29,61.19,61.2,32308.0,44.7882,44.8248,44.7517,44.759,32308.0
2016-04-28 15:40:00,61.19,61.25,61.16,61.16,43816.0,44.7517,44.7955,44.7297,44.7297,43816.0
2016-04-28 15:45:00,61.16,61.24,61.12,61.13,57530.0,44.7297,44.7882,44.7005,44.7078,57530.0
2016-04-28 15:50:00,61.12,61.16,61.05,61.09,49066.0,44.7005,44.7297,44.6493,44.6785,49066.0
2016-04-28 15:55:00,61.09,61.26,61.08,61.25,90364.0,44.6785,44.8029,44.6712,44.7955,90364.0
2016-04-29 09:30:00,61.06,61.2,60.95,61.03,44678.0,44.6566,44.759,44.5761,44.6346,44678.0
2016-04-29 09:35:00,61.03,61.11,60.89,61.06,24643.0,44.6346,44.6932,44.5323,44.6566,24643.0
2016-04-29 09:40:00,61.02,61.13,61.02,61.08,15659.0,44.6273,44.7078,44.6273,44.6712,15659.0
2016-04-29 09:45:00,61.07,61.11,60.99,61.09,29528.0,44.6639,44.6932,44.6054,44.6785,29528.0
2016-04-29 09:50:00,61.07,61.08,60.95,61.0,25226.0,44.6639,44.6712,44.5761,44.6127,25226.0
2016-04-29 09:55:00,61.0,61.17,60.98,61.16,20347.0,44.6127,44.737,44.5981,44.7297,20347.0
2016-04-29 10:00:00,61.17,61.23,61.12,61.18,41042.0,44.737,44.7809,44.7005,44.7444,41042.0
2016-04-29 10:05:00,61.18,61.23,61.17,61.21,23854.0,44.7444,44.7809,44.737,44.7663,23854.0
2016-04-29 10:10:00,61.2,61.22,61.12,61.13,47965.0,44.759,44.7736,44.7005,44.7078,47965.0
2016-04-29 10:15:00,61.13,61.13,61.09,61.12,25638.0,44.7078,44.7078,44.6785,44.7005,25638.0
2016-04-29 10:20:00,61.12,61.17,61.12,61.17,23361.0,44.7005,44.737,44.7005,44.737,23361.0
2016-04-29 10:25:00,61.18,61.28,61.18,61.28,24915.0,44.7444,44.8175,44.7444,44.8175,24915.0
2016-04-29 10:30:00,61.28,61.33,61.25,61.31,30603.0,44.8175,44.8541,44.7955,44.8394,30603.0
2016-04-29 10:35:00,61.31,61.36,61.27,61.27,23974.0,44.8394,44.876,44.8102,44.8102,23974.0
2016-04-29 10:40:00,61.27,61.27,61.23,61.23,26466.0,44.8102,44.8102,44.7809,44.7809,26466.0
2016-04-29 10:45:00,61.22,61.25,61.2,61.21,19301.0,44.7736,44.7955,44.759,44.7663,19301.0
2016-04-29 10:50:00,61.21,61.23,61.14,61.17,28192.0,44.7663,44.7809,44.7151,44.737,28192.0
2016-04-29 10:55:00,61.16,61.22,61.16,61.19,22183.0,44.7297,44.7736,44.7297,44.7517,22183.0
2016-04-29 11:00:00,61.18,61.22,61.12,61.19,33075.0,44.7444,44.7736,44.7005,44.7517,33075.0
2016-04-29 11:05:00,61.19,61.34,61.17,61.3,17349.0,44.7517,44.8614,44.737,44.8321,17349.0
2016-04-29 11:10:00,61.3,61.4,61.3,61.37,23360.0,44.8321,44.9053,44.8321,44.8833,23360.0
2016-04-29 11:15:00,61.38,61.4,61.3,61.3,18873.0,44.8906,44.9053,44.8321,44.8321,18873.0
2016-04-29 11:20:00,61.29,61.34,61.25,61.25,16526.0,44.8248,44.8614,44.7955,44.7955,16526.0
2016-04-29 11:25:00,61.25,61.27,61.22,61.27,19393.0,44.7955,44.8102,44.7736,44.8102,19393.0
2016-04-29 11:30:00,61.26,61.26,61.19,61.25,22801.0,44.8029,44.8029,44.7517,44.7955,22801.0
2016-04-29 11:35:00,61.26,61.27,61.22,61.22,20149.0,44.8029,44.8102,44.7736,44.7736,20149.0
2016-04-29 11:40:00,61.21,61.23,61.16,61.17,28566.0,44.7663,44.7809,44.7297,44.737,28566.0
2016-04-29 11:45:00,61.17,61.2,61.16,61.18,41235.0,44.737,44.759,44.7297,44.7444,41235.0
2016-04-29 11:50:00,61.18,61.19,61.11,61.11,15619.0,44.7444,44.7517,44.6932,44.6932,15619.0
2016-04-29 11:55:00,61.11,61.16,61.11,61.14,27913.0,44.6932,44.7297,44.6932,44.7151,27913.0
2016-04-29 12:00:00,61.13,61.17,61.13,61.14,12107.0,44.7078,44.737,44.7078,44.7151,12107.0
2016-04-29 12:05:00,61.14,61.16,61.09,61.12,21359.0,44.7151,44.7297,44.6785,44.7005,21359.0
2016-04-29 12:10:00,61.12,61.13,61.07,61.07,15210.0,44.7005,44.7078,44.6639,44.6639,15210.0
2016-04-29 12:15:00,61.07,61.16,61.07,61.14,21890.0,44.6639,44.7297,44.6639,44.7151,21890.0
2016-04-29 12:20:00,61.14,61.19,61.13,61.18,20177.0,44.7151,44.7517,44.7078,44.7444,20177.0
2016-04-29 12:25:00,61.17,61.18,61.16,61.17,20084.0,44.737,44.7444,44.7297,44.737,20084.0
2016-04-29 12:30:00,61.16,61.17,61.15,61.17,13432.0,44.7297,44.737,44.7224,44.737,13432.0
2016-04-29 12:35:00,61.16,61.17,61.14,61.15,12093.0,44.7297,44.737,44.7151,44.7224,12093.0
2016-04-29 12:40:00,61.15,61.16,61.11,61.12,18541.0,44.7224,44.7297,44.6932,44.7005,18541.0
2016-04-29 12:45:00,61.12,61.15,61.11,61.13,20815.0,44.7005,44.7224,44.6932,44.7078,20815.0
2016-04-29 12:50:00,61.13,61.15,61.11,61.11,21436.0,44.7078,44.7224,44.6932,44.6932,21436.0
2016-04-29 12:55:00,61.11,61.12,61.06,61.06,13323.0,44.6932,44.7005,44.6566,44.6566,13323.0
2016-04-29 13:00:00,61.06,61.07,61.04,61.04,40329.0,44.6566,44.6639,44.642,44.642,40329.0
2016-04-29 13:05:00,61.05,61.11,61.04,61.1,42954.0,44.6493,44.6932,44.642,44.6858,42954.0
2016-04-29 13:10:00,61.09,61.16,61.08,61.16,13673.0,44.6785,44.7297,44.6712,44.7297,13673.0
2016-04-29 13:15:00,61.16,61.16,61.1,61.11,10284.0,44.7297,44.7297,44.6858,44.6932,10284.0
2016-04-29 13:20:00,61.1,61.11,61.07,61.11,12364.0,44.6858,44.6932,44.6639,44.6932,12364.0
2016-04-29 13:25:00,61.12,61.12,61.07,61.08,8756.0,44.7005,44.7005,44.6639,44.6712,8756.0
2016-04-29 13:30:00,61.08,61.1,61.04,61.06,12848.0,44.6712,44.6858,44.642,44.6566,12848.0
2016-04-29 13:35:00,61.06,61.09,61.02,61.02,14066.0,44.6566,44.6785,44.6273,44.6273,14066.0
2016-04-29 13:40:00,61.03,61.03,60.97,60.98,19800.0,44.6346,44.6346,44.5908,44.5981,19800.0
2016-04-29 13:45:00,60.99,61.03,60.99,61.02,33283.0,44.6054,44.6346,44.6054,44.6273,33283.0
2016-04-29 13:50:00,61.02,61.02,60.9,60.95,37389.0,44.6273,44.6273,44.5396,44.5761,37389.0
2016-04-29 13:55:00,60.94,60.96,60.9,60.93,27966.0,44.5688,44.5835,44.5396,44.5615,27966.0
2016-04-29 14:00:00,60.93,60.98,60.93,60.98,9208.0,44.5615,44.5981,44.5615,44.5981,9208.0
2016-04-29 14:05:00,60.98,60.98,60.9,60.9,14123.0,44.5981,44.5981,44.5396,44.5396,14123.0
2016-04-29 14:10:00,60.9,60.96,60.89,60.96,14836.0,44.5396,44.5835,44.5323,44.5835,14836.0
2016-04-29 14:15:00,60.96,60.99,60.9,60.99,22724.0,44.5835,44.6054,44.5396,44.6054,22724.0
2016-04-29 14:20:00,60.99,61.01,60.92,61.01,45463.0,44.6054,44.62,44.5542,44.62,45463.0
2016-04-29 14:25:00,61.0,61.02,60.96,60.99,30136.0,44.6127,44.6273,44.5835,44.6054,30136.0
2016-04-29 14:30:00,60.99,60.99,60.92,60.96,20284.0,44.6054,44.6054,44.5542,44.5835,20284.0
2016-04-29 14:35:00,60.96,60.97,60.92,60.92,16997.0,44.5835,44.5908,44.5542,44.5542,16997.0
2016-04-29 14:40:00,60.92,60.95,60.92,60.92,9319.0,44.5542,44.5761,44.5542,44.5542,9319.0
2016-04-29 14:45:00,60.93,61.04,60.92,61.03,22631.0,44.5615,44.642,44.5542,44.6346,22631.0
2016-04-29 14:50:00,61.02,61.03,60.94,60.95,11723.0,44.6273,44.6346,44.5688,44.5761,11723.0
2016-04-29 14:55:00,60.96,61.0,60.93,60.97,15777.0,44.5835,44.6127,44.5615,44.5908,15777.0
2016-04-29 15:00:00,60.97,61.01,60.93,60.93,27301.0,44.5908,44.62,44.5615,44.5615,27301.0
2016-04-29 15:05:00,60.93,61.05,60.93,61.01,24855.0,44.5615,44.6493,44.5615,44.62,24855.0
2016-04-29 15:10:00,61.02,61.09,61.01,61.05,36471.0,44.6273,44.6785,44.62,44.6493,36471.0
2016-04-29 15:15:00,61.05,61.09,61.02,61.07,24895.0,44.6493,44.6785,44.6273,44.6639,24895.0
2016-04-29 15:20:00,61.07,61.12,61.04,61.06,26868.0,44.6639,44.7005,44.642,44.6566,26868.0
2016-04-29 15:25:00,61.06,61.09,61.05,61.08,26086.0,44.6566,44.6785,44.6493,44.6712,26086.0
2016-04-29 15:30:00,61.08,61.24,61.08,61.22,31801.0,44.6712,44.7882,44.6712,44.7736,31801.0
2016-04-29 15:35:00,61.22,61.23,61.16,61.2,30424.0,44.7736,44.7809,44.7297,44.759,30424.0
2016-04-29 15:40:00,61.2,61.33,61.2,61.32,50046.0,44.759,44.8541,44.759,44.8467,50046.0
2016-04-29 15:45:00,61.33,61.47,61.32,61.36,62456.0,44.8541,44.9564,44.8467,44.876,62456.0
2016-04-29 15:50:00,61.35,61.37,61.29,61.35,57918.0,44.8687,44.8833,44.8248,44.8687,57918.0
2016-04-29 15:55:00,61.35,61.37,61.28,61.35,138936.0,44.8687,44.8833,44.8175,44.8687,138936.0
2016-05-02 09:30:00,61.59,61.73,61.52,61.73,93504.0,45.0442,45.1466,44.993,45.1466,93504.0
2016-05-02 09:35:00,61.7,62.09,61.7,62.02,57922.0,45.1247,45.4099,45.1247,45.3587,57922.0
2016-05-02 09:40:00,62.04,62.22,62.04,62.13,25629.0,45.3733,45.505,45.3733,45.4391,25629.0
2016-05-02 09:45:00,62.13,62.17,62.03,62.09,33732.0,45.4391,45.4684,45.366,45.4099,33732.0
2016-05-02 09:50:00,62.1,62.13,61.98,62.0,36497.0,45.4172,45.4391,45.3294,45.3441,36497.0
2016-05-02 09:55:00,62.0,62.08,62.0,62.02,13824.0,45.3441,45.4026,45.3441,45.3587,13824.0
2016-05-02 10:00:00,62.01,62.07,61.92,62.02,34985.0,45.3514,45.3953,45.2856,45.3587,34985.0
2016-05-02 10:05:00,62.03,62.1,61.93,61.93,42403.0,45.366,45.4172,45.2929,45.2929,42403.0
2016-05-02 10:10:00,61.94,61.94,61.9,61.91,37878.0,45.3002,45.3002,45.2709,45.2782,37878.0
2016-05-02 10:15:00,61.91,61.99,61.9,61.93,36033.0,45.2782,45.3368,45.2709,45.2929,36033.0
2016-05-02 10:20:00,61.93,62.01,61.91,61.99,26219.0,45.2929,45.3514,45.2782,45.3368,26219.0
2016-05-02 10:25:00,61.98,62.09,61.95,62.09,24728.0,45.3294,45.4099,45.3075,45.4099,24728.0
2016-05-02 10:30:00,62.09,62.14,62.05,62.09,28313.0,45.4099,45.4465,45.3806,45.4099,28313.0
2016-05-02 10:35:00,62.1,62.12,62.01,62.02,28241.0,45.4172,45.4318,45.3514,45.3587,28241.0
2016-05-02 10:40:00,62.01,62.05,62.0,62.05,21118.0,45.3514,45.3806,45.3441,45.3806,21118.0
2016-05-02 10:45:00,62.05,62.07,62.03,62.05,16531.0,45.3806,45.3953,45.366,45.3806,16531.0
2016-05-02 10:50:00,62.04,62.04,61.98,62.0,72530.0,45.3733,45.3733,45.3294,45.3441,72530.0
2016-05-02 10:55:00,62.01,62.03,61.99,62.01,33947.0,45.3514,45.366,45.3368,45.3514,33947.0
2016-05-02 11:00:00,62.0,62.04,62.0,62.01,23631.0,45.3441,45.3733,45.3441,45.3514,23631.0
2016-05-02 11:05:00,62.02,62.11,62.0,62.09,32528.0,45.3587,45.4245,45.3441,45.4099,32528.0
2016-05-02 11:10:00,62.1,62.18,62.1,62.12,33680.0,45.4172,45.4757,45.4172,45.4318,33680.0
2016-05-02 11:15:00,62.12,62.12,62.01,62.02,34136.0,45.4318,45.4318,45.3514,45.3587,34136.0
2016-05-02 11:20:00,62.02,62.12,62.01,62.12,12922.0,45.3587,45.4318,45.3514,45.4318,12922.0
2016-05-02 11:25:00,62.12,62.16,62.08,62.16,19212.0,45.4318,45.4611,45.4026,45.4611,19212.0
2016-05-02 11:30:00,62.16,62.18,62.11,62.16,32703.0,45.4611,45.4757,45.4245,45.4611,32703.0
2016-05-02 11:35:00,62.16,62.19,62.1,62.16,33350.0,45.4611,45.483,45.4172,45.4611,33350.0
2016-05-02 11:40:00,62.17,62.22,62.16,62.18,19377.0,45.4684,45.505,45.4611,45.4757,19377.0
2016-05-02 11:45:00,62.18,62.2,62.13,62.16,17624.0,45.4757,45.4903,45.4391,45.4611,17624.0
2016-05-02 11:50:00,62.15,62.24,62.14,62.22,13077.0,45.4538,45.5196,45.4465,45.505,13077.0
2016-05-02 11:55:00,62.22,62.28,62.17,62.18,42517.0,45.505,45.5488,45.4684,45.4757,42517.0
2016-05-02 12:00:00,62.19,62.2,62.11,62.14,19032.0,45.483,45.4903,45.4245,45.4465,19032.0
2016-05-02 12:05:00,62.14,62.19,62.13,62.18,11960.0,45.4465,45.483,45.4391,45.4757,11960.0
2016-05-02 12:10:00,62.18,62.21,62.14,62.14,14918.0,45.4757,45.4976,45.4465,45.4465,14918.0
2016-05-02 12:15:00,62.14,62.16,62.09,62.09,37367.0,45.4465,45.4611,45.4099,45.4099,37367.0
2016-05-02 12:20:00,62.09,62.22,62.09,62.22,32516.0,45.4099,45.505,45.4099,45.505,32516.0
2016-05-02 12:25:00,62.22,62.26,62.2,62.2,19043.0,45.505,45.5342,45.4903,45.4903,19043.0
2016-05-02 12:30:00,62.2,62.24,62.15,62.21,19398.0,45.4903,45.5196,45.4538,45.4976,19398.0
2016-05-02 12:35:00,62.21,62.26,62.18,62.23,22553.0,45.4976,45.5342,45.4757,45.5123,22553.0
2016-05-02 12:40:00,62.22,62.26,62.19,62.24,12853.0,45.505,45.5342,45.483,45.5196,12853.0
2016-05-02 12:45:00,62.25,62.26,62.22,62.26,6427.0,45.5269,45.5342,45.505,45.5342,6427.0
2016-05-02 12:50:00,62.27,62.31,62.24,62.29,23038.0,45.5415,45.5708,45.5196,45.5562,23038.0
2016-05-02 12:55:00,62.3,62.31,62.24,62.28,26475.0,45.5635,45.5708,45.5196,45.5488,26475.0
2016-05-02 13:00:00,62.28,62.36,62.27,62.32,19132.0,45.5488,45.6074,45.5415,45.5781,19132.0
2016-05-02 13:05:00,62.31,62.32,62.26,62.26,14406.0,45.5708,45.5781,45.5342,45.5342,14406.0
2016-05-02 13:10:00,62.26,62.32,62.24,62.31,8540.0,45.5342,45.5781,45.5196,45.5708,8540.0
2016-05-02 13:15:00,62.31,62.31,62.26,62.26,10041.0,45.5708,45.5708,45.5342,45.5342,10041.0
2016-05-02 13:20:00,62.26,62.29,62.23,62.24,17152.0,45.5342,45.5562,45.5123,45.5196,17152.0
2016-05-02 13:25:00,62.24,62.3,62.22,62.3,20045.0,45.5196,45.5635,45.505,45.5635,20045.0
2016-05-02 13:30:00,62.29,62.3,62.26,62.27,12725.0,45.5562,45.5635,45.5342,45.5415,12725.0
2016-05-02 13:35:00,62.28,62.34,62.27,62.29,20206.0,45.5488,45.5927,45.5415,45.5562,20206.0
2016-05-02 13:40:00,62.28,62.31,62.27,62.29,10525.0,45.5488,45.5708,45.5415,45.5562,10525.0
2016-05-02 13:45:00,62.29,62.3,62.2,62.23,23084.0,45.5562,45.5635,45.4903,45.5123,23084.0
2016-05-02 13:50:00,62.23,62.25,62.21,62.25,8632.0,45.5123,45.5269,45.4976,45.5269,8632.0
2016-05-02 13:55:00,62.25,62.26,62.23,62.25,9202.0,45.5269,45.5342,45.5123,45.5269,9202.0
2016-05-02 14:00:00,62.25,62.31,62.25,62.3,14171.0,45.5269,45.5708,45.5269,45.5635,14171.0
2016-05-02 14:05:00,62.3,62.3,62.25,62.26,20746.0,45.5635,45.5635,45.5269,45.5342,20746.0
2016-05-02 14:10:00,62.26,62.26,62.21,62.22,11245.0,45.5342,45.5342,45.4976,45.505,11245.0
2016-05-02 14:15:00,62.22,62.25,62.19,62.19,16682.0,45.505,45.5269,45.483,45.483,16682.0
2016-05-02 14:20:00,62.19,62.25,62.16,62.25,23895.0,45.483,45.5269,45.4611,45.5269,23895.0
2016-05-02 14:25:00,62.25,62.26,62.2,62.23,17178.0,45.5269,45.5342,45.4903,45.5123,17178.0
2016-05-02 14:30:00,62.23,62.28,62.22,62.24,21470.0,45.5123,45.5488,45.505,45.5196,21470.0
2016-05-02 14:35:00,62.25,62.25,62.23,62.23,11538.0,45.5269,45.5269,45.5123,45.5123,11538.0
2016-05-02 14:40:00,62.24,62.24,62.16,62.16,24547.0,45.5196,45.5196,45.4611,45.4611,24547.0
2016-05-02 14:45:00,62.16,62.21,62.16,62.19,16718.0,45.4611,45.4976,45.4611,45.483,16718.0
2016-05-02 14:50:00,62.19,62.26,62.18,62.18,20019.0,45.483,45.5342,45.4757,45.4757,20019.0
2016-05-02 14:55:00,62.19,62.24,62.19,62.2,15456.0,45.483,45.5196,45.483,45.4903,15456.0
2016-05-02 15:00:00,62.2,62.24,62.18,62.23,18972.0,45.4903,45.5196,45.4757,45.5123,18972.0
2016-05-02 15:05:00,62.23,62.23,62.2,62.21,23537.0,45.5123,45.5123,45.4903,45.4976,23537.0
2016-05-02 15:10:00,62.21,62.27,62.18,62.26,63345.0,45.4976,45.5415,45.4757,45.5342,63345.0
2016-05-02 15:15:00,62.27,62.27,62.24,62.27,35517.0,45.5415,45.5415,45.5196,45.5415,35517.0
2016-05-02 15:20:00,62.27,62.3,62.21,62.28,24855.0,45.5415,45.5635,45.4976,45.5488,24855.0
2016-05-02 15:25:00,62.28,62.31,62.26,62.31,29732.0,45.5488,45.5708,45.5342,45.5708,29732.0
2016-05-02 15:30:00,62.3,62.31,62.2,62.24,39276.0,45.5635,45.5708,45.4903,45.5196,39276.0
2016-05-02 15:35:00,62.24,62.25,62.2,62.21,36491.0,45.5196,45.5269,45.4903,45.4976,36491.0
2016-05-02 15:40:00,62.2,62.27,62.17,62.24,53742.0,45.4903,45.5415,45.4684,45.5196,53742.0
2016-05-02 15:45:00,62.24,62.25,62.2,62.2,68250.0,45.5196,45.5269,45.4903,45.4903,68250.0
2016-05-02 15:50:00,62.2,62.2,62.16,62.19,50380.0,45.4903,45.4903,45.4611,45.483,50380.0
2016-05-02 15:55:00,62.19,62.22,62.15,62.21,202356.0,45.483,45.505,45.4538,45.4976,202356.0
2016-05-03 09:30:00,61.92,62.07,61.91,62.06,67032.0,45.2856,45.3953,45.2782,45.3879,67032.0
2016-05-03 09:35:00,62.03,62.2,62.01,62.09,27282.0,45.366,45.4903,45.3514,45.4099,27282.0
2016-05-03 09:40:00,62.08,62.08,61.94,61.99,38787.0,45.4026,45.4026,45.3002,45.3368,38787.0
2016-05-03 09:45:00,61.96,62.06,61.95,62.04,41676.0,45.3148,45.3879,45.3075,45.3733,41676.0
2016-05-03 09:50:00,62.04,62.1,61.99,62.0,18263.0,45.3733,45.4172,45.3368,45.3441,18263.0
2016-05-03 09:55:00,61.97,62.11,61.95,62.11,24616.0,45.3221,45.4245,45.3075,45.4245,24616.0
2016-05-03 10:00:00,62.11,62.14,62.01,62.05,47023.0,45.4245,45.4465,45.3514,45.3806,47023.0
2016-05-03 10:05:00,62.05,62.14,61.97,62.12,36162.0,45.3806,45.4465,45.3221,45.4318,36162.0
2016-05-03 10:10:00,62.12,62.13,62.04,62.08,34678.0,45.4318,45.4391,45.3733,45.4026,34678.0
2016-05-03 10:15:00,62.08,62.08,61.99,62.02,44718.0,45.4026,45.4026,45.3368,45.3587,44718.0
2016-05-03 10:20:00,62.02,62.05,61.98,62.0,52434.0,45.3587,45.3806,45.3294,45.3441,52434.0
2016-05-03 10:25:00,61.99,62.02,61.94,61.96,51545.0,45.3368,45.3587,45.3002,45.3148,51545.0
2016-05-03 10:30:00,61.96,61.99,61.85,61.87,27453.0,45.3148,45.3368,45.2344,45.249,27453.0
2016-05-03 10:35:00,61.87,61.93,61.84,61.86,20327.0,45.249,45.2929,45.227,45.2417,20327.0
2016-05-03 10:40:00,61.86,61.93,61.83,61.89,27810.0,45.2417,45.2929,45.2197,45.2636,27810.0
2016-05-03 10:45:00,61.89,61.89,61.81,61.82,46799.0,45.2636,45.2636,45.2051,45.2124,46799.0
2016-05-03 10:50:00,61.82,61.85,61.73,61.76,35112.0,45.2124,45.2344,45.1466,45.1685,35112.0
2016-05-03 10:55:00,61.77,61.87,61.75,61.76,30117.0,45.1759,45.249,45.1612,45.1685,30117.0
2016-05-03 11:00:00,61.77,61.81,61.73,61.8,23179.0,45.1759,45.2051,45.1466,45.1978,23179.0
2016-05-03 11:05:00,61.8,61.88,61.78,61.85,33562.0,45.1978,45.2563,45.1832,45.2344,33562.0
2016-05-03 11:10:00,61.85,62.01,61.83,61.98,53721.0,45.2344,45.3514,45.2197,45.3294,53721.0
2016-05-03 11:15:00,61.97,61.99,61.92,61.94,27507.0,45.3221,45.3368,45.2856,45.3002,27507.0
2016-05-03 11:20:00,61.92,61.93,61.89,61.91,24842.0,45.2856,45.2929,45.2636,45.2782,24842.0
2016-05-03 11:25:00,61.93,61.93,61.83,61.83,28800.0,45.2929,45.2929,45.2197,45.2197,28800.0
2016-05-03 11:30:00,61.83,61.84,61.76,61.79,27840.0,45.2197,45.227,45.1685,45.1905,27840.0
2016-05-03 11:35:00,61.8,61.85,61.78,61.83,16884.0,45.1978,45.2344,45.1832,45.2197,16884.0
2016-05-03 11:40:00,61.83,61.89,61.81,61.82,12708.0,45.2197,45.2636,45.2051,45.2124,12708.0
2016-05-03 11:45:00,61.82,61.88,61.79,61.79,19057.0,45.2124,45.2563,45.1905,45.1905,19057.0
2016-05-03 11:50:00,61.79,61.8,61.73,61.75,15568.0,45.1905,45.1978,45.1466,45.1612,15568.0
2016-05-03 11:55:00,61.74,61.75,61.62,61.62,22653.0,45.1539,45.1612,45.0661,45.0661,22653.0
2016-05-03 12:00:00,61.63,61.65,61.6,61.63,20550.0,45.0735,45.0881,45.0515,45.0735,20550.0
2016-05-03 12:05:00,61.62,61.63,61.58,61.62,24901.0,45.0661,45.0735,45.0369,45.0661,24901.0
2016-05-03 12:10:00,61.63,61.63,61.54,61.55,13294.0,45.0735,45.0735,45.0076,45.015,13294.0
2016-05-03 12:15:00,61.56,61.6,61.54,61.59,22571.0,45.0223,45.0515,45.0076,45.0442,22571.0
2016-05-03 12:20:00,61.59,61.68,61.57,61.65,25778.0,45.0442,45.11,45.0296,45.0881,25778.0
2016-05-03 12:25:00,61.65,61.69,61.65,61.69,26278.0,45.0881,45.1173,45.0881,45.1173,26278.0
2016-05-03 12:30:00,61.69,61.7,61.61,61.62,13176.0,45.1173,45.1247,45.0588,45.0661,13176.0
2016-05-03 12:35:00,61.62,61.67,61.61,61.66,12417.0,45.0661,45.1027,45.0588,45.0954,12417.0
2016-05-03 12:40:00,61.67,61.69,61.64,61.65,12897.0,45.1027,45.1173,45.0808,45.0881,12897.0
2016-05-03 12:45:00,61.65,61.66,61.6,61.65,12916.0,45.0881,45.0954,45.0515,45.0881,12916.0
2016-05-03 12:50:00,61.65,61.72,61.65,61.7,18835.0,45.0881,45.1393,45.0881,45.1247,18835.0
2016-05-03 12:55:00,61.7,61.75,61.69,61.73,17901.0,45.1247,45.1612,45.1173,45.1466,17901.0
2016-05-03 13:00:00,61.73,61.76,61.68,61.72,22314.0,45.1466,45.1685,45.11,45.1393,22314.0
2016-05-03 13:05:00,61.7,61.79,61.68,61.76,17716.0,45.1247,45.1905,45.11,45.1685,17716.0
2016-05-03 13:10:00,61.76,61.77,61.71,61.71,14318.0,45.1685,45.1759,45.132,45.132,14318.0
2016-05-03 13:15:00,61.72,61.77,61.72,61.76,16635.0,45.1393,45.1759,45.1393,45.1685,16635.0
2016-05-03 13:20:00,61.76,61.88,61.75,61.87,17574.0,45.1685,45.2563,45.1612,45.249,17574.0
2016-05-03 13:25:00,61.87,61.92,61.84,61.88,17552.0,45.249,45.2856,45.227,45.2563,17552.0
2016-05-03 13:30:00,61.89,61.92,61.85,61.86,19655.0,45.2636,45.2856,45.2344,45.2417,19655.0
2016-05-03 13:35:00,61.86,61.93,61.81,61.89,19308.0,45.2417,45.2929,45.2051,45.2636,19308.0
2016-05-03 13:40:00,61.88,61.94,61.87,61.88,19925.0,45.2563,45.3002,45.249,45.2563,19925.0
2016-05-03 13:45:00,61.88,61.89,61.83,61.89,23774.0,45.2563,45.2636,45.2197,45.2636,23774.0
2016-05-03 13:50:00,61.89,61.89,61.81,61.81,11297.0,45.2636,45.2636,45.2051,45.2051,11297.0
2016-05-03 13:55:00,61.82,61.84,61.75,61.77,38883.0,45.2124,45.227,45.1612,45.1759,38883.0
2016-05-03 14:00:00,61.77,61.79,61.73,61.76,26704.0,45.1759,45.1905,45.1466,45.1685,26704.0
2016-05-03 14:05:00,61.75,61.76,61.69,61.74,30701.0,45.1612,45.1685,45.1173,45.1539,30701.0
2016-05-03 14:10:00,61.72,61.76,61.67,61.7,31561.0,45.1393,45.1685,45.1027,45.1247,31561.0
2016-05-03 14:15:00,61.71,61.73,61.68,61.68,27319.0,45.132,45.1466,45.11,45.11,27319.0
2016-05-03 14:20:00,61.68,61.78,61.68,61.76,26169.0,45.11,45.1832,45.11,45.1685,26169.0
2016-05-03 14:25:00,61.76,61.81,61.74,61.78,13249.0,45.1685,45.2051,45.1539,45.1832,13249.0
2016-05-03 14:30:00,61.79,61.8,61.74,61.78,16490.0,45.1905,45.1978,45.1539,45.1832,16490.0
2016-05-03 14:35:00,61.79,61.84,61.79,61.8,18362.0,45.1905,45.227,45.1905,45.1978,18362.0
2016-05-03 14:40:00,61.79,61.8,61.75,61.77,11294.0,45.1905,45.1978,45.1612,45.1759,11294.0
2016-05-03 14:45:00,61.77,61.82,61.71,61.72,31298.0,45.1759,45.2124,45.132,45.1393,31298.0
2016-05-03 14:50:00,61.72,61.72,61.66,61.7,24283.0,45.1393,45.1393,45.0954,45.1247,24283.0
2016-05-03 14:55:00,61.7,61.71,61.66,61.68,18039.0,45.1247,45.132,45.0954,45.11,18039.0
2016-05-03 15:00:00,61.69,61.72,61.63,61.68,24357.0,45.1173,45.1393,45.0735,45.11,24357.0
2016-05-03 15:05:00,61.68,61.72,61.66,61.66,20781.0,45.11,45.1393,45.0954,45.0954,20781.0
2016-05-03 15:10:00,61.66,61.67,61.53,61.54,37221.0,45.0954,45.1027,45.0003,45.0076,37221.0
2016-05-03 15:15:00,61.54,61.57,61.52,61.57,20127.0,45.0076,45.0296,44.993,45.0296,20127.0
2016-05-03 15:20:00,61.58,61.59,61.51,61.57,30456.0,45.0369,45.0442,44.9857,45.0296,30456.0
2016-05-03 15:25:00,61.56,61.62,61.54,61.59,52585.0,45.0223,45.0661,45.0076,45.0442,52585.0
2016-05-03 15:30:00,61.59,61.61,61.47,61.51,38488.0,45.0442,45.0588,44.9564,44.9857,38488.0
2016-05-03 15:35:00,61.51,61.56,61.49,61.53,41326.0,44.9857,45.0223,44.9711,45.0003,41326.0
2016-05-03 15:40:00,61.54,61.56,61.49,61.53,49353.0,45.0076,45.0223,44.9711,45.0003,49353.0
2016-05-03 15:45:00,61.52,61.67,61.51,61.65,63779.0,44.993,45.1027,44.9857,45.0881,63779.0
2016-05-03 15:50:00,61.65,61.74,61.65,61.74,50765.0,45.0881,45.1539,45.0881,45.1539,50765.0
2016-05-03 15:55:00,61.73,61.74,61.63,61.65,182705.0,45.1466,45.1539,45.0735,45.0881,182705.0
2016-05-04 09:30:00,61.33,61.51,61.28,61.4,34517.0,44.8541,44.9857,44.8175,44.9053,34517.0
2016-05-04 09:35:00,61.37,61.52,61.35,61.48,19767.0,44.8833,44.993,44.8687,44.9638,19767.0
2016-05-04 09:40:00,61.48,61.48,61.38,61.45,54277.0,44.9638,44.9638,44.8906,44.9418,54277.0
2016-05-04 09:45:00,61.44,61.47,61.21,61.27,27300.0,44.9345,44.9564,44.7663,44.8102,27300.0
2016-05-04 09:50:00,61.27,61.33,61.21,61.26,23503.0,44.8102,44.8541,44.7663,44.8029,23503.0
2016-05-04 09:55:00,61.25,61.31,61.21,61.28,34924.0,44.7955,44.8394,44.7663,44.8175,34924.0
2016-05-04 10:00:00,61.31,61.42,61.28,61.32,24687.0,44.8394,44.9199,44.8175,44.8467,24687.0
2016-05-04 10:05:00,61.32,61.52,61.32,61.52,24879.0,44.8467,44.993,44.8467,44.993,24879.0
2016-05-04 10:10:00,61.5,61.65,61.5,61.57,17559.0,44.9784,45.0881,44.9784,45.0296,17559.0
2016-05-04 10:15:00,61.56,61.57,61.39,61.47,22200.0,45.0223,45.0296,44.8979,44.9564,22200.0
2016-05-04 10:20:00,61.48,61.55,61.43,61.46,18728.0,44.9638,45.015,44.9272,44.9491,18728.0
2016-05-04 10:25:00,61.47,61.48,61.42,61.48,21008.0,44.9564,44.9638,44.9199,44.9638,21008.0
2016-05-04 10:30:00,61.46,61.58,61.42,61.56,26252.0,44.9491,45.0369,44.9199,45.0223,26252.0
2016-05-04 10:35:00,61.55,61.58,61.41,61.42,28188.0,45.015,45.0369,44.9126,44.9199,28188.0
2016-05-04 10:40:00,61.41,61.44,61.38,61.42,17487.0,44.9126,44.9345,44.8906,44.9199,17487.0
2016-05-04 10:45:00,61.42,61.52,61.39,61.48,30214.0,44.9199,44.993,44.8979,44.9638,30214.0
2016-05-04 10:50:00,61.49,61.5,61.37,61.39,40204.0,44.9711,44.9784,44.8833,44.8979,40204.0
2016-05-04 10:55:00,61.4,61.4,61.34,61.36,14350.0,44.9053,44.9053,44.8614,44.876,14350.0
2016-05-04 11:00:00,61.36,61.41,61.31,61.41,19578.0,44.876,44.9126,44.8394,44.9126,19578.0
2016-05-04 11:05:00,61.41,61.5,61.38,61.47,19773.0,44.9126,44.9784,44.8906,44.9564,19773.0
2016-05-04 11:10:00,61.47,61.59,61.45,61.56,22438.0,44.9564,45.0442,44.9418,45.0223,22438.0
2016-05-04 11:15:00,61.57,61.61,61.55,61.59,20715.0,45.0296,45.0588,45.015,45.0442,20715.0
2016-05-04 11:20:00,61.58,61.62,61.57,61.6,24795.0,45.0369,45.0661,45.0296,45.0515,24795.0
2016-05-04 11:25:00,61.59,61.65,61.58,61.65,21639.0,45.0442,45.0881,45.0369,45.0881,21639.0
2016-05-04 11:30:00,61.64,61.64,61.57,61.57,22083.0,45.0808,45.0808,45.0296,45.0296,22083.0
2016-05-04 11:35:00,61.57,61.61,61.53,61.61,33522.0,45.0296,45.0588,45.0003,45.0588,33522.0
2016-05-04 11:40:00,61.6,61.61,61.53,61.6,33985.0,45.0515,45.0588,45.0003,45.0515,33985.0
2016-05-04 11:45:00,61.61,61.71,61.58,61.71,26698.0,45.0588,45.132,45.0369,45.132,26698.0
2016-05-04 11:50:00,61.71,61.81,61.69,61.78,72376.0,45.132,45.2051,45.1173,45.1832,72376.0
2016-05-04 11:55:00,61.78,61.79,61.75,61.79,31630.0,45.1832,45.1905,45.1612,45.1905,31630.0
2016-05-04 12:00:00,61.78,61.79,61.76,61.77,31784.0,45.1832,45.1905,45.1685,45.1759,31784.0
2016-05-04 12:05:00,61.77,61.83,61.77,61.83,18983.0,45.1759,45.2197,45.1759,45.2197,18983.0
2016-05-04 12:10:00,61.84,61.86,61.83,61.85,17592.0,45.227,45.2417,45.2197,45.2344,17592.0
2016-05-04 12:15:00,61.85,61.89,61.83,61.88,14676.0,45.2344,45.2636,45.2197,45.2563,14676.0
2016-05-04 12:20:00,61.88,61.88,61.83,61.85,15546.0,45.2563,45.2563,45.2197,45.2344,15546.0
2016-05-04 12:25:00,61.85,61.87,61.81,61.82,16314.0,45.2344,45.249,45.2051,45.2124,16314.0
2016-05-04 12:30:00,61.83,61.84,61.79,61.8,23662.0,45.2197,45.227,45.1905,45.1978,23662.0
2016-05-04 12:35:00,61.8,61.83,61.8,61.82,24950.0,45.1978,45.2197,45.1978,45.2124,24950.0
2016-05-04 12:40:00,61.81,61.82,61.77,61.8,18150.0,45.2051,45.2124,45.1759,45.1978,18150.0
2016-05-04 12:45:00,61.8,61.81,61.75,61.77,11895.0,45.1978,45.2051,45.1612,45.1759,11895.0
2016-05-04 12:50:00,61.77,61.8,61.76,61.8,14613.0,45.1759,45.1978,45.1685,45.1978,14613.0
2016-05-04 12:55:00,61.8,61.81,61.79,61.8,20376.0,45.1978,45.2051,45.1905,45.1978,20376.0
2016-05-04 13:00:00,61.8,61.81,61.79,61.79,15331.0,45.1978,45.2051,45.1905,45.1905,15331.0
2016-05-04 13:05:00,61.8,61.8,61.77,61.78,7959.0,45.1978,45.1978,45.1759,45.1832,7959.0
2016-05-04 13:10:00,61.79,61.83,61.78,61.79,19321.0,45.1905,45.2197,45.1832,45.1905,19321.0
2016-05-04 13:15:00,61.78,61.81,61.76,61.78,15701.0,45.1832,45.2051,45.1685,45.1832,15701.0
2016-05-04 13:20:00,61.78,61.88,61.78,61.88,40266.0,45.1832,45.2563,45.1832,45.2563,40266.0
2016-05-04 13:25:00,61.88,62.04,61.88,62.02,39674.0,45.2563,45.3733,45.2563,45.3587,39674.0
2016-05-04 13:30:00,62.04,62.06,61.96,62.0,39185.0,45.3733,45.3879,45.3148,45.3441,39185.0
2016-05-04 13:35:00,62.0,62.01,61.96,61.99,25984.0,45.3441,45.3514,45.3148,45.3368,25984.0
2016-05-04 13:40:00,61.99,62.0,61.96,61.98,14824.0,45.3368,45.3441,45.3148,45.3294,14824.0
2016-05-04 13:45:00,61.97,61.98,61.91,61.92,34051.0,45.3221,45.3294,45.2782,45.2856,34051.0
2016-05-04 13:50:00,61.92,61.95,61.89,61.9,38549.0,45.2856,45.3075,45.2636,45.2709,38549.0
2016-05-04 13:55:00,61.9,61.94,61.89,61.93,32847.0,45.2709,45.3002,45.2636,45.2929,32847.0
2016-05-04 14:00:00,61.93,61.93,61.86,61.92,67002.0,45.2929,45.2929,45.2417,45.2856,67002.0
2016-05-04 14:05:00,61.92,61.92,61.87,61.88,16065.0,45.2856,45.2856,45.249,45.2563,16065.0
2016-05-04 14:10:00,61.89,61.9,61.81,61.83,24981.0,45.2636,45.2709,45.2051,45.2197,24981.0
2016-05-04 14:15:00,61.84,61.85,61.82,61.85,18764.0,45.227,45.2344,45.2124,45.2344,18764.0
2016-05-04 14:20:00,61.86,61.9,61.85,61.86,19415.0,45.2417,45.2709,45.2344,45.2417,19415.0
2016-05-04 14:25:00,61.86,61.91,61.86,61.89,20973.0,45.2417,45.2782,45.2417,45.2636,20973.0
2016-05-04 14:30:00,61.89,61.92,61.88,61.92,15133.0,45.2636,45.2856,45.2563,45.2856,15133.0
2016-05-04 14:35:00,61.92,61.97,61.92,61.94,16706.0,45.2856,45.3221,45.2856,45.3002,16706.0
2016-05-04 14:40:00,61.95,61.96,61.89,61.9,16494.0,45.3075,45.3148,45.2636,45.2709,16494.0
2016-05-04 14:45:00,61.9,61.9,61.88,61.89,14708.0,45.2709,45.2709,45.2563,45.2636,14708.0
2016-05-04 14:50:00,61.89,61.9,61.84,61.84,64654.0,45.2636,45.2709,45.227,45.227,64654.0
2016-05-04 14:55:00,61.85,61.85,61.8,61.83,43272.0,45.2344,45.2344,45.1978,45.2197,43272.0
2016-05-04 15:00:00,61.83,61.83,61.75,61.77,24227.0,45.2197,45.2197,45.1612,45.1759,24227.0
2016-05-04 15:05:00,61.77,61.77,61.74,61.76,15874.0,45.1759,45.1759,45.1539,45.1685,15874.0
2016-05-04 15:10:00,61.76,61.82,61.74,61.81,42554.0,45.1685,45.2124,45.1539,45.2051,42554.0
2016-05-04 15:15:00,61.81,61.82,61.79,61.81,30609.0,45.2051,45.2124,45.1905,45.2051,30609.0
2016-05-04 15:20:00,61.81,61.82,61.79,61.8,19848.0,45.2051,45.2124,45.1905,45.1978,19848.0
2016-05-04 15:25:00,61.8,61.81,61.76,61.77,26223.0,45.1978,45.2051,45.1685,45.1759,26223.0
2016-05-04 15:30:00,61.77,61.79,61.75,61.79,33342.0,45.1759,45.1905,45.1612,45.1905,33342.0
2016-05-04 15:35:00,61.79,61.83,61.77,61.8,33812.0,45.1905,45.2197,45.1759,45.1978,33812.0
2016-05-04 15:40:00,61.79,61.89,61.79,61.82,48655.0,45.1905,45.2636,45.1905,45.2124,48655.0
2016-05-04 15:45:00,61.82,61.85,61.81,61.83,37817.0,45.2124,45.2344,45.2051,45.2197,37817.0
2016-05-04 15:50:00,61.84,61.84,61.77,61.78,67461.0,45.227,45.227,45.1759,45.1832,67461.0
2016-05-04 15:55:00,61.77,61.78,61.7,61.75,144830.0,45.1759,45.1832,45.1247,45.1612,144830.0
2016-05-05 09:30:00,61.8,62.15,61.8,62.02,53276.0,45.1978,45.4538,45.1978,45.3587,53276.0
2016-05-05 09:35:00,62.07,62.29,61.98,62.2,34628.0,45.3953,45.5562,45.3294,45.4903,34628.0
2016-05-05 09:40:00,62.21,62.22,62.04,62.13,29556.0,45.4976,45.505,45.3733,45.4391,29556.0
2016-05-05 09:45:00,62.12,62.17,61.93,61.98,44358.0,45.4318,45.4684,45.2929,45.3294,44358.0
2016-05-05 09:50:00,61.97,62.06,61.91,61.93,41009.0,45.3221,45.3879,45.2782,45.2929,41009.0
2016-05-05 09:55:00,61.92,61.94,61.83,61.88,30958.0,45.2856,45.3002,45.2197,45.2563,30958.0
2016-05-05 10:00:00,61.85,61.96,61.85,61.91,28013.0,45.2344,45.3148,45.2344,45.2782,28013.0
2016-05-05 10:05:00,61.9,62.02,61.9,61.98,32622.0,45.2709,45.3587,45.2709,45.3294,32622.0
2016-05-05 10:10:00,61.98,62.07,61.96,62.04,51322.0,45.3294,45.3953,45.3148,45.3733,51322.0
2016-05-05 10:15:00,62.05,62.11,62.03,62.03,30303.0,45.3806,45.4245,45.366,45.366,30303.0
2016-05-05 10:20:00,62.03,62.12,61.99,62.07,26208.0,45.366,45.4318,45.3368,45.3953,26208.0
2016-05-05 10:25:00,62.06,62.08,61.98,61.98,23040.0,45.3879,45.4026,45.3294,45.3294,23040.0
2016-05-05 10:30:00,61.97,62.08,61.97,62.08,63693.0,45.3221,45.4026,45.3221,45.4026,63693.0
2016-05-05 10:35:00,62.07,62.07,61.96,61.97,25851.0,45.3953,45.3953,45.3148,45.3221,25851.0
2016-05-05 10:40:00,61.97,62.01,61.96,61.99,23950.0,45.3221,45.3514,45.3148,45.3368,23950.0
2016-05-05 10:45:00,61.99,62.06,61.98,62.04,26319.0,45.3368,45.3879,45.3294,45.3733,26319.0
2016-05-05 10:50:00,62.05,62.15,62.05,62.1,17454.0,45.3806,45.4538,45.3806,45.4172,17454.0
2016-05-05 10:55:00,62.11,62.12,62.03,62.04,18915.0,45.4245,45.4318,45.366,45.3733,18915.0
2016-05-05 11:00:00,62.04,62.06,61.98,61.98,24388.0,45.3733,45.3879,45.3294,45.3294,24388.0
2016-05-05 11:05:00,61.98,62.01,61.9,61.92,29103.0,45.3294,45.3514,45.2709,45.2856,29103.0
2016-05-05 11:10:00,61.92,62.02,61.89,62.02,20113.0,45.2856,45.3587,45.2636,45.3587,20113.0
2016-05-05 11:15:00,62.03,62.15,62.01,62.1,21532.0,45.366,45.4538,45.3514,45.4172,21532.0
2016-05-05 11:20:00,62.08,62.09,61.94,61.95,24302.0,45.4026,45.4099,45.3002,45.3075,24302.0
2016-05-05 11:25:00,61.94,61.98,61.9,61.92,18446.0,45.3002,45.3294,45.2709,45.2856,18446.0
2016-05-05 11:30:00,61.93,61.95,61.87,61.91,20122.0,45.2929,45.3075,45.249,45.2782,20122.0
2016-05-05 11:35:00,61.92,62.07,61.92,62.07,14533.0,45.2856,45.3953,45.2856,45.3953,14533.0
2016-05-05 11:40:00,62.07,62.09,62.02,62.08,20935.0,45.3953,45.4099,45.3587,45.4026,20935.0
2016-05-05 11:45:00,62.08,62.16,62.05,62.13,27775.0,45.4026,45.4611,45.3806,45.4391,27775.0
2016-05-05 11:50:00,62.14,62.14,62.07,62.09,21776.0,45.4465,45.4465,45.3953,45.4099,21776.0
2016-05-05 11:55:00,62.09,62.12,62.07,62.08,19390.0,45.4099,45.4318,45.3953,45.4026,19390.0
2016-05-05 12:00:00,62.08,62.12,62.07,62.07,24205.0,45.4026,45.4318,45.3953,45.3953,24205.0
2016-05-05 12:05:00,62.08,62.1,62.05,62.05,15488.0,45.4026,45.4172,45.3806,45.3806,15488.0
2016-05-05 12:10:00,62.05,62.06,62.01,62.06,15537.0,45.3806,45.3879,45.3514,45.3879,15537.0
2016-05-05 12:15:00,62.06,62.08,62.04,62.06,12640.0,45.3879,45.4026,45.3733,45.3879,12640.0
2016-05-05 12:20:00,62.05,62.07,62.04,62.06,9640.0,45.3806,45.3953,45.3733,45.3879,9640.0
2016-05-05 12:25:00,62.05,62.06,62.04,62.05,14782.0,45.3806,45.3879,45.3733,45.3806,14782.0
2016-05-05 12:30:00,62.05,62.1,62.03,62.09,22297.0,45.3806,45.4172,45.366,45.4099,22297.0
2016-05-05 12:35:00,62.08,62.09,62.07,62.09,17878.0,45.4026,45.4099,45.3953,45.4099,17878.0
2016-05-05 12:40:00,62.08,62.1,62.02,62.04,36008.0,45.4026,45.4172,45.3587,45.3733,36008.0
2016-05-05 12:45:00,62.04,62.09,62.01,62.09,18994.0,45.3733,45.4099,45.3514,45.4099,18994.0
2016-05-05 12:50:00,62.08,62.08,62.02,62.03,10024.0,45.4026,45.4026,45.3587,45.366,10024.0
2016-05-05 12:55:00,62.03,62.05,62.0,62.05,18407.0,45.366,45.3806,45.3441,45.3806,18407.0
2016-05-05 13:00:00,62.04,62.06,61.99,62.01,19890.0,45.3733,45.3879,45.3368,45.3514,19890.0
2016-05-05 13:05:00,62.01,62.01,61.93,61.94,16407.0,45.3514,45.3514,45.2929,45.3002,16407.0
2016-05-05 13:10:00,61.94,61.94,61.85,61.89,38555.0,45.3002,45.3002,45.2344,45.2636,38555.0
2016-05-05 13:15:00,61.88,61.91,61.8,61.88,68963.0,45.2563,45.2782,45.1978,45.2563,68963.0
2016-05-05 13:20:00,61.88,61.89,61.78,61.78,42088.0,45.2563,45.2636,45.1832,45.1832,42088.0
2016-05-05 13:25:00,61.78,61.85,61.78,61.82,30531.0,45.1832,45.2344,45.1832,45.2124,30531.0
2016-05-05 13:30:00,61.82,61.83,61.8,61.82,31749.0,45.2124,45.2197,45.1978,45.2124,31749.0
2016-05-05 13:35:00,61.83,61.88,61.82,61.84,26677.0,45.2197,45.2563,45.2124,45.227,26677.0
2016-05-05 13:40:00,61.85,61.92,61.84,61.87,66835.0,45.2344,45.2856,45.227,45.249,66835.0
2016-05-05 13:45:00,61.87,62.0,61.86,61.97,42301.0,45.249,45.3441,45.2417,45.3221,42301.0
2016-05-05 13:50:00,61.97,61.98,61.88,61.95,80011.0,45.3221,45.3294,45.2563,45.3075,80011.0
2016-05-05 13:55:00,61.95,62.0,61.95,62.0,37697.0,45.3075,45.3441,45.3075,45.3441,37697.0
2016-05-05 14:00:00,62.0,62.06,61.98,62.04,63111.0,45.3441,45.3879,45.3294,45.3733,63111.0
2016-05-05 14:05:00,62.04,62.06,62.0,62.0,22900.0,45.3733,45.3879,45.3441,45.3441,22900.0
2016-05-05 14:10:00,62.01,62.06,62.0,62.05,28732.0,45.3514,45.3879,45.3441,45.3806,28732.0
2016-05-05 14:15:00,62.05,62.1,62.04,62.08,39632.0,45.3806,45.4172,45.3733,45.4026,39632.0
2016-05-05 14:20:00,62.08,62.08,62.02,62.08,29242.0,45.4026,45.4026,45.3587,45.4026,29242.0
2016-05-05 14:25:00,62.08,62.1,62.06,62.07,25838.0,45.4026,45.4172,45.3879,45.3953,25838.0
2016-05-05 14:30:00,62.07,62.07,62.03,62.06,26026.0,45.3953,45.3953,45.366,45.3879,26026.0
2016-05-05 14:35:00,62.06,62.07,62.03,62.04,20749.0,45.3879,45.3953,45.366,45.3733,20749.0
2016-05-05 14:40:00,62.03,62.08,62.0,62.08,51845.0,45.366,45.4026,45.3441,45.4026,51845.0
2016-05-05 14:45:00,62.08,62.08,62.03,62.04,21764.0,45.4026,45.4026,45.366,45.3733,21764.0
2016-05-05 14:50:00,62.04,62.06,62.01,62.01,24306.0,45.3733,45.3879,45.3514,45.3514,24306.0
2016-05-05 14:55:00,62.01,62.03,61.99,61.99,24540.0,45.3514,45.366,45.3368,45.3368,24540.0
2016-05-05 15:00:00,61.99,61.99,61.93,61.94,30482.0,45.3368,45.3368,45.2929,45.3002,30482.0
2016-05-05 15:05:00,61.93,61.99,61.92,61.97,33285.0,45.2929,45.3368,45.2856,45.3221,33285.0
2016-05-05 15:10:00,61.97,62.01,61.97,62.01,25689.0,45.3221,45.3514,45.3221,45.3514,25689.0
2016-05-05 15:15:00,62.01,62.01,61.97,62.01,41870.0,45.3514,45.3514,45.3221,45.3514,41870.0
2016-05-05 15:20:00,62.0,62.04,61.99,62.04,28751.0,45.3441,45.3733,45.3368,45.3733,28751.0
2016-05-05 15:25:00,62.04,62.05,62.01,62.03,25574.0,45.3733,45.3806,45.3514,45.366,25574.0
2016-05-05 15:30:00,62.03,62.04,62.0,62.02,32661.0,45.366,45.3733,45.3441,45.3587,32661.0
2016-05-05 15:35:00,62.03,62.03,61.96,61.99,47121.0,45.366,45.366,45.3148,45.3368,47121.0
2016-05-05 15:40:00,61.99,62.02,61.98,62.0,43974.0,45.3368,45.3587,45.3294,45.3441,43974.0
2016-05-05 15:45:00,61.99,62.04,61.98,62.0,64403.0,45.3368,45.3733,45.3294,45.3441,64403.0
2016-05-05 15:50:00,62.01,62.01,61.95,61.99,90077.0,45.3514,45.3514,45.3075,45.3368,90077.0
2016-05-05 15:55:00,61.99,62.08,61.97,62.08,189618.0,45.3368,45.4026,45.3221,45.4026,189618.0
2016-05-06 09:30:00,62.07,62.18,61.93,61.93,28055.0,45.3953,45.4757,45.2929,45.2929,28055.0
2016-05-06 09:35:00,61.93,61.98,61.75,61.96,26414.0,45.2929,45.3294,45.1612,45.3148,26414.0
2016-05-06 09:40:00,61.9,61.91,61.8,61.84,19968.0,45.2709,45.2782,45.1978,45.227,19968.0
2016-05-06 09:45:00,61.85,61.93,61.82,61.87,38103.0,45.2344,45.2929,45.2124,45.249,38103.0
2016-05-06 09:50:00,61.88,61.9,61.73,61.83,22732.0,45.2563,45.2709,45.1466,45.2197,22732.0
2016-05-06 09:55:00,61.8,61.83,61.71,61.82,21389.0,45.1978,45.2197,45.132,45.2124,21389.0
2016-05-06 10:00:00,61.83,61.88,61.69,61.71,23827.0,45.2197,45.2563,45.1173,45.132,23827.0
2016-05-06 10:05:00,61.69,61.69,61.56,61.61,25471.0,45.1173,45.1173,45.0223,45.0588,25471.0
2016-05-06 10:10:00,61.64,61.77,61.6,61.71,36721.0,45.0808,45.1759,45.0515,45.132,36721.0
2016-05-06 10:15:00,61.7,61.74,61.57,61.61,23760.0,45.1247,45.1539,45.0296,45.0588,23760.0
2016-05-06 10:20:00,61.6,61.66,61.53,61.53,17436.0,45.0515,45.0954,45.0003,45.0003,17436.0
2016-05-06 10:25:00,61.54,61.56,61.46,61.53,11270.0,45.0076,45.0223,44.9491,45.0003,11270.0
2016-05-06 10:30:00,61.53,61.58,61.48,61.48,25113.0,45.0003,45.0369,44.9638,44.9638,25113.0
2016-05-06 10:35:00,61.47,61.54,61.46,61.5,24437.0,44.9564,45.0076,44.9491,44.9784,24437.0
2016-05-06 10:40:00,61.51,61.56,61.45,61.55,31717.0,44.9857,45.0223,44.9418,45.015,31717.0
2016-05-06 10:45:00,61.55,61.59,61.48,61.58,17773.0,45.015,45.0442,44.9638,45.0369,17773.0
2016-05-06 10:50:00,61.58,61.58,61.48,61.56,29811.0,45.0369,45.0369,44.9638,45.0223,29811.0
2016-05-06 10:55:00,61.56,61.6,61.53,61.58,13526.0,45.0223,45.0515,45.0003,45.0369,13526.0
2016-05-06 11:00:00,61.57,61.6,61.54,61.6,16881.0,45.0296,45.0515,45.0076,45.0515,16881.0
2016-05-06 11:05:00,61.59,61.69,61.58,61.64,22308.0,45.0442,45.1173,45.0369,45.0808,22308.0
2016-05-06 11:10:00,61.65,61.72,61.64,61.69,17167.0,45.0881,45.1393,45.0808,45.1173,17167.0
2016-05-06 11:15:00,61.7,61.74,61.69,61.72,15781.0,45.1247,45.1539,45.1173,45.1393,15781.0
2016-05-06 11:20:00,61.73,61.77,61.68,61.7,33123.0,45.1466,45.1759,45.11,45.1247,33123.0
2016-05-06 11:25:00,61.7,61.74,61.7,61.73,30162.0,45.1247,45.1539,45.1247,45.1466,30162.0
2016-05-06 11:30:00,61.73,61.81,61.72,61.77,19827.0,45.1466,45.2051,45.1393,45.1759,19827.0
2016-05-06 11:35:00,61.77,61.86,61.74,61.85,27674.0,45.1759,45.2417,45.1539,45.2344,27674.0
2016-05-06 11:40:00,61.83,61.84,61.79,61.83,28988.0,45.2197,45.227,45.1905,45.2197,28988.0
2016-05-06 11:45:00,61.82,61.84,61.79,61.83,28249.0,45.2124,45.227,45.1905,45.2197,28249.0
2016-05-06 11:50:00,61.84,61.85,61.75,61.77,15315.0,45.227,45.2344,45.1612,45.1759,15315.0
2016-05-06 11:55:00,61.77,61.81,61.77,61.79,9307.0,45.1759,45.2051,45.1759,45.1905,9307.0
2016-05-06 12:00:00,61.8,61.82,61.74,61.77,10609.0,45.1978,45.2124,45.1539,45.1759,10609.0
2016-05-06 12:05:00,61.75,61.79,61.75,61.77,13102.0,45.1612,45.1905,45.1612,45.1759,13102.0
2016-05-06 12:10:00,61.78,61.79,61.75,61.79,12219.0,45.1832,45.1905,45.1612,45.1905,12219.0
2016-05-06 12:15:00,61.79,61.82,61.76,61.81,12848.0,45.1905,45.2124,45.1685,45.2051,12848.0
2016-05-06 12:20:00,61.82,61.82,61.77,61.8,11278.0,45.2124,45.2124,45.1759,45.1978,11278.0
2016-05-06 12:25:00,61.79,61.8,61.74,61.75,10570.0,45.1905,45.1978,45.1539,45.1612,10570.0
2016-05-06 12:30:00,61.76,61.78,61.67,61.67,13392.0,45.1685,45.1832,45.1027,45.1027,13392.0
2016-05-06 12:35:00,61.67,61.76,61.66,61.74,13706.0,45.1027,45.1685,45.0954,45.1539,13706.0
2016-05-06 12:40:00,61.75,61.8,61.73,61.79,91437.0,45.1612,45.1978,45.1466,45.1905,91437.0
2016-05-06 12:45:00,61.79,61.8,61.74,61.74,10830.0,45.1905,45.1978,45.1539,45.1539,10830.0
2016-05-06 12:50:00,61.73,61.73,61.71,61.73,6630.0,45.1466,45.1466,45.132,45.1466,6630.0
2016-05-06 12:55:00,61.73,61.79,61.73,61.75,12453.0,45.1466,45.1905,45.1466,45.1612,12453.0
2016-05-06 13:00:00,61.75,61.78,61.74,61.77,11186.0,45.1612,45.1832,45.1539,45.1759,11186.0
2016-05-06 13:05:00,61.77,61.82,61.77,61.82,9829.0,45.1759,45.2124,45.1759,45.2124,9829.0
2016-05-06 13:10:00,61.82,61.85,61.8,61.85,13125.0,45.2124,45.2344,45.1978,45.2344,13125.0
2016-05-06 13:15:00,61.85,61.91,61.84,61.89,11672.0,45.2344,45.2782,45.227,45.2636,11672.0
2016-05-06 13:20:00,61.88,61.94,61.87,61.91,16408.0,45.2563,45.3002,45.249,45.2782,16408.0
2016-05-06 13:25:00,61.9,61.99,61.9,61.95,15113.0,45.2709,45.3368,45.2709,45.3075,15113.0
2016-05-06 13:30:00,61.95,61.97,61.9,61.95,14951.0,45.3075,45.3221,45.2709,45.3075,14951.0
2016-05-06 13:35:00,61.95,61.98,61.92,61.97,20743.0,45.3075,45.3294,45.2856,45.3221,20743.0
2016-05-06 13:40:00,61.97,61.99,61.94,61.97,14307.0,45.3221,45.3368,45.3002,45.3221,14307.0
2016-05-06 13:45:00,61.98,62.02,61.98,62.01,17732.0,45.3294,45.3587,45.3294,45.3514,17732.0
2016-05-06 13:50:00,62.01,62.06,62.0,62.05,8907.0,45.3514,45.3879,45.3441,45.3806,8907.0
2016-05-06 13:55:00,62.05,62.09,62.02,62.08,21802.0,45.3806,45.4099,45.3587,45.4026,21802.0
2016-05-06 14:00:00,62.08,62.15,62.06,62.14,26790.0,45.4026,45.4538,45.3879,45.4465,26790.0
2016-05-06 14:05:00,62.13,62.15,62.11,62.13,48220.0,45.4391,45.4538,45.4245,45.4391,48220.0
2016-05-06 14:10:00,62.14,62.16,62.1,62.16,24211.0,45.4465,45.4611,45.4172,45.4611,24211.0
2016-05-06 14:15:00,62.15,62.23,62.14,62.23,10033.0,45.4538,45.5123,45.4465,45.5123,10033.0
2016-05-06 14:20:00,62.23,62.23,62.17,62.19,13310.0,45.5123,45.5123,45.4684,45.483,13310.0
2016-05-06 14:25:00,62.19,62.22,62.15,62.21,11658.0,45.483,45.505,45.4538,45.4976,11658.0
2016-05-06 14:30:00,62.2,62.2,62.16,62.17,15973.0,45.4903,45.4903,45.4611,45.4684,15973.0
2016-05-06 14:35:00,62.17,62.18,62.13,62.17,50009.0,45.4684,45.4757,45.4391,45.4684,50009.0
2016-05-06 14:40:00,62.17,62.23,62.14,62.21,38595.0,45.4684,45.5123,45.4465,45.4976,38595.0
2016-05-06 14:45:00,62.21,62.24,62.2,62.21,22662.0,45.4976,45.5196,45.4903,45.4976,22662.0
2016-05-06 14:50:00,62.21,62.27,62.2,62.26,42537.0,45.4976,45.5415,45.4903,45.5342,42537.0
2016-05-06 14:55:00,62.27,62.27,62.22,62.22,34138.0,45.5415,45.5415,45.505,45.505,34138.0
2016-05-06 15:00:00,62.21,62.24,62.21,62.23,17592.0,45.4976,45.5196,45.4976,45.5123,17592.0
2016-05-06 15:05:00,62.23,62.26,62.2,62.2,27888.0,45.5123,45.5342,45.4903,45.4903,27888.0
2016-05-06 15:10:00,62.2,62.21,62.15,62.15,17291.0,45.4903,45.4976,45.4538,45.4538,17291.0
2016-05-06 15:15:00,62.16,62.16,62.11,62.12,25504.0,45.4611,45.4611,45.4245,45.4318,25504.0
2016-05-06 15:20:00,62.12,62.12,62.06,62.08,36214.0,45.4318,45.4318,45.3879,45.4026,36214.0
2016-05-06 15:25:00,62.09,62.09,62.07,62.08,15064.0,45.4099,45.4099,45.3953,45.4026,15064.0
2016-05-06 15:30:00,62.08,62.09,62.01,62.01,32441.0,45.4026,45.4099,45.3514,45.3514,32441.0
2016-05-06 15:35:00,62.02,62.09,62.01,62.07,38706.0,45.3587,45.4099,45.3514,45.3953,38706.0
2016-05-06 15:40:00,62.06,62.08,62.0,62.0,40366.0,45.3879,45.4026,45.3441,45.3441,40366.0
2016-05-06 15:45:00,62.0,62.07,61.99,62.04,48853.0,45.3441,45.3953,45.3368,45.3733,48853.0
2016-05-06 15:50:00,62.05,62.1,62.04,62.1,66034.0,45.3806,45.4172,45.3733,45.4172,66034.0
2016-05-06 15:55:00,62.1,62.13,62.08,62.11,97127.0,45.4172,45.4391,45.4026,45.4245,97127.0
2016-05-09 09:30:00,62.21,62.44,62.0,62.17,32588.0,45.4976,45.6659,45.3441,45.4684,32588.0
2016-05-09 09:35:00,62.18,62.34,62.18,62.26,17044.0,45.4757,45.5927,45.4757,45.5342,17044.0
2016-05-09 09:40:00,62.26,62.48,62.26,62.35,24461.0,45.5342,45.6951,45.5342,45.6,24461.0
2016-05-09 09:45:00,62.36,62.68,62.32,62.65,20495.0,45.6074,45.8414,45.5781,45.8194,20495.0
2016-05-09 09:50:00,62.66,62.75,62.52,62.56,22198.0,45.8268,45.8926,45.7244,45.7536,22198.0
2016-05-09 09:55:00,62.53,62.76,62.52,62.76,19575.0,45.7317,45.8999,45.7244,45.8999,19575.0
2016-05-09 10:00:00,62.77,62.77,62.61,62.68,21980.0,45.9072,45.9072,45.7902,45.8414,21980.0
2016-05-09 10:05:00,62.68,62.74,62.61,62.61,23904.0,45.8414,45.8853,45.7902,45.7902,23904.0
2016-05-09 10:10:00,62.61,62.67,62.53,62.54,25241.0,45.7902,45.8341,45.7317,45.739,25241.0
2016-05-09 10:15:00,62.55,62.56,62.47,62.55,12480.0,45.7463,45.7536,45.6878,45.7463,12480.0
2016-05-09 10:20:00,62.55,62.62,62.55,62.59,21479.0,45.7463,45.7975,45.7463,45.7756,21479.0
2016-05-09 10:25:00,62.59,62.6,62.48,62.53,24987.0,45.7756,45.7829,45.6951,45.7317,24987.0
2016-05-09 10:30:00,62.54,62.56,62.52,62.53,25790.0,45.739,45.7536,45.7244,45.7317,25790.0
2016-05-09 10:35:00,62.54,62.59,62.52,62.58,20647.0,45.739,45.7756,45.7244,45.7683,20647.0
2016-05-09 10:40:00,62.57,62.61,62.54,62.6,16725.0,45.7609,45.7902,45.739,45.7829,16725.0
2016-05-09 10:45:00,62.6,62.62,62.55,62.59,32569.0,45.7829,45.7975,45.7463,45.7756,32569.0
2016-05-09 10:50:00,62.6,62.66,62.59,62.62,20953.0,45.7829,45.8268,45.7756,45.7975,20953.0
2016-05-09 10:55:00,62.62,62.65,62.54,62.58,18660.0,45.7975,45.8194,45.739,45.7683,18660.0
2016-05-09 11:00:00,62.57,62.62,62.49,62.51,28709.0,45.7609,45.7975,45.7024,45.7171,28709.0
2016-05-09 11:05:00,62.5,62.56,62.49,62.55,22812.0,45.7097,45.7536,45.7024,45.7463,22812.0
2016-05-09 11:10:00,62.55,62.55,62.45,62.51,25828.0,45.7463,45.7463,45.6732,45.7171,25828.0
2016-05-09 11:15:00,62.5,62.51,62.39,62.43,14657.0,45.7097,45.7171,45.6293,45.6585,14657.0
2016-05-09 11:20:00,62.42,62.51,62.4,62.5,24503.0,45.6512,45.7171,45.6366,45.7097,24503.0
2016-05-09 11:25:00,62.49,62.49,62.37,62.4,18020.0,45.7024,45.7024,45.6147,45.6366,18020.0
2016-05-09 11:30:00,62.4,62.43,62.38,62.41,13632.0,45.6366,45.6585,45.622,45.6439,13632.0
2016-05-09 11:35:00,62.41,62.47,62.38,62.43,13158.0,45.6439,45.6878,45.622,45.6585,13158.0
2016-05-09 11:40:00,62.43,62.44,62.4,62.43,10374.0,45.6585,45.6659,45.6366,45.6585,10374.0
2016-05-09 11:45:00,62.42,62.54,62.41,62.5,27729.0,45.6512,45.739,45.6439,45.7097,27729.0
2016-05-09 11:50:00,62.5,62.6,62.5,62.57,20136.0,45.7097,45.7829,45.7097,45.7609,20136.0
2016-05-09 11:55:00,62.57,62.61,62.53,62.53,19278.0,45.7609,45.7902,45.7317,45.7317,19278.0
2016-05-09 12:00:00,62.54,62.56,62.5,62.56,16876.0,45.739,45.7536,45.7097,45.7536,16876.0
2016-05-09 12:05:00,62.56,62.57,62.52,62.53,10319.0,45.7536,45.7609,45.7244,45.7317,10319.0
2016-05-09 12:10:00,62.52,62.55,62.47,62.52,22080.0,45.7244,45.7463,45.6878,45.7244,22080.0
2016-05-09 12:15:00,62.52,62.53,62.46,62.48,11250.0,45.7244,45.7317,45.6805,45.6951,11250.0
2016-05-09 12:20:00,62.47,62.55,62.47,62.54,26562.0,45.6878,45.7463,45.6878,45.739,26562.0
2016-05-09 12:25:00,62.54,62.57,62.53,62.55,9534.0,45.739,45.7609,45.7317,45.7463,9534.0
2016-05-09 12:30:00,62.55,62.57,62.52,62.53,24906.0,45.7463,45.7609,45.7244,45.7317,24906.0
2016-05-09 12:35:00,62.53,62.55,62.49,62.53,14275.0,45.7317,45.7463,45.7024,45.7317,14275.0
2016-05-09 12:40:00,62.53,62.57,62.53,62.54,11039.0,45.7317,45.7609,45.7317,45.739,11039.0
2016-05-09 12:45:00,62.54,62.61,62.53,62.58,14960.0,45.739,45.7902,45.7317,45.7683,14960.0
2016-05-09 12:50:00,62.58,62.58,62.52,62.54,11184.0,45.7683,45.7683,45.7244,45.739,11184.0
2016-05-09 12:55:00,62.55,62.57,62.51,62.55,9941.0,45.7463,45.7609,45.7171,45.7463,9941.0
2016-05-09 13:00:00,62.55,62.58,62.55,62.55,16403.0,45.7463,45.7683,45.7463,45.7463,16403.0
2016-05-09 13:05:00,62.56,62.61,62.55,62.61,11937.0,45.7536,45.7902,45.7463,45.7902,11937.0
2016-05-09 13:10:00,62.6,62.65,62.59,62.63,27864.0,45.7829,45.8194,45.7756,45.8048,27864.0
2016-05-09 13:15:00,62.64,62.68,62.62,62.66,25348.0,45.8121,45.8414,45.7975,45.8268,25348.0
2016-05-09 13:20:00,62.67,62.69,62.66,62.66,12936.0,45.8341,45.8487,45.8268,45.8268,12936.0
2016-05-09 13:25:00,62.66,62.68,62.64,62.68,15176.0,45.8268,45.8414,45.8121,45.8414,15176.0
2016-05-09 13:30:00,62.67,62.71,62.65,62.67,24607.0,45.8341,45.8633,45.8194,45.8341,24607.0
2016-05-09 13:35:00,62.66,62.66,62.63,62.63,15685.0,45.8268,45.8268,45.8048,45.8048,15685.0
2016-05-09 13:40:00,62.64,62.67,62.63,62.65,34971.0,45.8121,45.8341,45.8048,45.8194,34971.0
2016-05-09 13:45:00,62.65,62.72,62.65,62.71,32701.0,45.8194,45.8706,45.8194,45.8633,32701.0
2016-05-09 13:50:00,62.72,62.74,62.68,62.68,16624.0,45.8706,45.8853,45.8414,45.8414,16624.0
2016-05-09 13:55:00,62.68,62.69,62.64,62.66,22206.0,45.8414,45.8487,45.8121,45.8268,22206.0
2016-05-09 14:00:00,62.66,62.71,62.66,62.7,28438.0,45.8268,45.8633,45.8268,45.856,28438.0
2016-05-09 14:05:00,62.71,62.71,62.66,62.67,41203.0,45.8633,45.8633,45.8268,45.8341,41203.0
2016-05-09 14:10:00,62.67,62.73,62.67,62.72,21725.0,45.8341,45.878,45.8341,45.8706,21725.0
2016-05-09 14:15:00,62.72,62.72,62.67,62.71,15911.0,45.8706,45.8706,45.8341,45.8633,15911.0
2016-05-09 14:20:00,62.7,62.7,62.67,62.68,32379.0,45.856,45.856,45.8341,45.8414,32379.0
2016-05-09 14:25:00,62.69,62.72,62.67,62.68,12281.0,45.8487,45.8706,45.8341,45.8414,12281.0
2016-05-09 14:30:00,62.68,62.7,62.66,62.66,15639.0,45.8414,45.856,45.8268,45.8268,15639.0
2016-05-09 14:35:00,62.66,62.68,62.65,62.67,13932.0,45.8268,45.8414,45.8194,45.8341,13932.0
2016-05-09 14:40:00,62.66,62.68,62.65,62.68,7721.0,45.8268,45.8414,45.8194,45.8414,7721.0
2016-05-09 14:45:00,62.68,62.73,62.68,62.7,14611.0,45.8414,45.878,45.8414,45.856,14611.0
2016-05-09 14:50:00,62.7,62.77,62.69,62.77,26737.0,45.856,45.9072,45.8487,45.9072,26737.0
2016-05-09 14:55:00,62.77,62.8,62.76,62.8,25773.0,45.9072,45.9291,45.8999,45.9291,25773.0
2016-05-09 15:00:00,62.8,62.81,62.77,62.81,47194.0,45.9291,45.9365,45.9072,45.9365,47194.0
2016-05-09 15:05:00,62.81,62.82,62.78,62.82,17840.0,45.9365,45.9438,45.9145,45.9438,17840.0
2016-05-09 15:10:00,62.83,62.88,62.82,62.87,29763.0,45.9511,45.9877,45.9438,45.9803,29763.0
2016-05-09 15:15:00,62.87,62.87,62.8,62.83,33699.0,45.9803,45.9803,45.9291,45.9511,33699.0
2016-05-09 15:20:00,62.82,62.87,62.82,62.84,30365.0,45.9438,45.9803,45.9438,45.9584,30365.0
2016-05-09 15:25:00,62.84,62.85,62.83,62.85,14532.0,45.9584,45.9657,45.9511,45.9657,14532.0
2016-05-09 15:30:00,62.85,62.87,62.82,62.84,48365.0,45.9657,45.9803,45.9438,45.9584,48365.0
2016-05-09 15:35:00,62.84,62.87,62.84,62.85,45028.0,45.9584,45.9803,45.9584,45.9657,45028.0
2016-05-09 15:40:00,62.85,62.85,62.76,62.76,57474.0,45.9657,45.9657,45.8999,45.8999,57474.0
2016-05-09 15:45:00,62.77,62.78,62.73,62.73,50069.0,45.9072,45.9145,45.878,45.878,50069.0
2016-05-09 15:50:00,62.73,62.74,62.67,62.68,44595.0,45.878,45.8853,45.8341,45.8414,44595.0
2016-05-09 15:55:00,62.67,62.74,62.67,62.74,113500.0,45.8341,45.8853,45.8341,45.8853,113500.0
2016-05-10 09:30:00,62.88,63.14,62.73,63.02,40887.0,45.9877,46.1778,45.878,46.09,40887.0
2016-05-10 09:35:00,63.01,63.11,62.96,63.02,27774.0,46.0827,46.1559,46.0462,46.09,27774.0
2016-05-10 09:40:00,63.01,63.11,62.97,62.99,40480.0,46.0827,46.1559,46.0535,46.0681,40480.0
2016-05-10 09:45:00,63.0,63.17,62.99,63.04,33368.0,46.0754,46.1998,46.0681,46.1047,33368.0
2016-05-10 09:50:00,63.03,63.29,63.03,63.29,23965.0,46.0974,46.2875,46.0974,46.2875,23965.0
2016-05-10 09:55:00,63.29,63.44,63.29,63.29,45562.0,46.2875,46.3972,46.2875,46.2875,45562.0
2016-05-10 10:00:00,63.3,63.35,63.22,63.3,27468.0,46.2948,46.3314,46.2363,46.2948,27468.0
2016-05-10 10:05:00,63.3,63.32,63.22,63.31,18567.0,46.2948,46.3095,46.2363,46.3021,18567.0
2016-05-10 10:10:00,63.31,63.32,63.25,63.28,20909.0,46.3021,46.3095,46.2583,46.2802,20909.0
2016-05-10 10:15:00,63.28,63.34,63.21,63.3,17783.0,46.2802,46.3241,46.229,46.2948,17783.0
2016-05-10 10:20:00,63.3,63.39,63.29,63.31,41013.0,46.2948,46.3606,46.2875,46.3021,41013.0
2016-05-10 10:25:00,63.31,63.37,63.23,63.24,38077.0,46.3021,46.346,46.2436,46.2509,38077.0
2016-05-10 10:30:00,63.23,63.27,63.22,63.26,19950.0,46.2436,46.2729,46.2363,46.2656,19950.0
2016-05-10 10:35:00,63.25,63.32,63.24,63.28,23362.0,46.2583,46.3095,46.2509,46.2802,23362.0
2016-05-10 10:40:00,63.27,63.29,63.22,63.29,12689.0,46.2729,46.2875,46.2363,46.2875,12689.0
2016-05-10 10:45:00,63.29,63.33,63.24,63.24,16462.0,46.2875,46.3168,46.2509,46.2509,16462.0
2016-05-10 10:50:00,63.23,63.3,63.23,63.28,9471.0,46.2436,46.2948,46.2436,46.2802,9471.0
2016-05-10 10:55:00,63.27,63.3,63.22,63.26,20076.0,46.2729,46.2948,46.2363,46.2656,20076.0
2016-05-10 11:00:00,63.26,63.32,63.23,63.32,18538.0,46.2656,46.3095,46.2436,46.3095,18538.0
2016-05-10 11:05:00,63.32,63.35,63.27,63.3,42062.0,46.3095,46.3314,46.2729,46.2948,42062.0
2016-05-10 11:10:00,63.3,63.33,63.22,63.24,19412.0,46.2948,46.3168,46.2363,46.2509,19412.0
2016-05-10 11:15:00,63.24,63.26,63.15,63.15,24875.0,46.2509,46.2656,46.1851,46.1851,24875.0
2016-05-10 11:20:00,63.16,63.18,63.13,63.14,14598.0,46.1924,46.2071,46.1705,46.1778,14598.0
2016-05-10 11:25:00,63.15,63.19,63.11,63.11,15215.0,46.1851,46.2144,46.1559,46.1559,15215.0
2016-05-10 11:30:00,63.11,63.17,63.1,63.17,12173.0,46.1559,46.1998,46.1486,46.1998,12173.0
2016-05-10 11:35:00,63.17,63.23,63.13,63.23,24885.0,46.1998,46.2436,46.1705,46.2436,24885.0
2016-05-10 11:40:00,63.23,63.25,63.18,63.24,20385.0,46.2436,46.2583,46.2071,46.2509,20385.0
2016-05-10 11:45:00,63.24,63.28,63.22,63.24,21695.0,46.2509,46.2802,46.2363,46.2509,21695.0
2016-05-10 11:50:00,63.23,63.24,63.21,63.21,14403.0,46.2436,46.2509,46.229,46.229,14403.0
2016-05-10 11:55:00,63.21,63.25,63.21,63.25,12913.0,46.229,46.2583,46.229,46.2583,12913.0
2016-05-10 12:00:00,63.25,63.28,63.24,63.24,15938.0,46.2583,46.2802,46.2509,46.2509,15938.0
2016-05-10 12:05:00,63.24,63.28,63.23,63.27,23845.0,46.2509,46.2802,46.2436,46.2729,23845.0
2016-05-10 12:10:00,63.27,63.3,63.26,63.29,17570.0,46.2729,46.2948,46.2656,46.2875,17570.0
2016-05-10 12:15:00,63.28,63.33,63.24,63.32,17655.0,46.2802,46.3168,46.2509,46.3095,17655.0
2016-05-10 12:20:00,63.33,63.35,63.31,63.34,10408.0,46.3168,46.3314,46.3021,46.3241,10408.0
2016-05-10 12:25:00,63.35,63.35,63.31,63.35,23205.0,46.3314,46.3314,46.3021,46.3314,23205.0
2016-05-10 12:30:00,63.35,63.38,63.31,63.32,23522.0,46.3314,46.3533,46.3021,46.3095,23522.0
2016-05-10 12:35:00,63.33,63.36,63.33,63.36,13445.0,46.3168,46.3387,46.3168,46.3387,13445.0
2016-05-10 12:40:00,63.36,63.37,63.32,63.33,11953.0,46.3387,46.346,46.3095,46.3168,11953.0
2016-05-10 12:45:00,63.34,63.37,63.3,63.3,23372.0,46.3241,46.346,46.2948,46.2948,23372.0
2016-05-10 12:50:00,63.29,63.34,63.27,63.31,21903.0,46.2875,46.3241,46.2729,46.3021,21903.0
2016-05-10 12:55:00,63.33,63.33,63.29,63.31,13753.0,46.3168,46.3168,46.2875,46.3021,13753.0
2016-05-10 13:00:00,63.3,63.35,63.29,63.34,19243.0,46.2948,46.3314,46.2875,46.3241,19243.0
2016-05-10 13:05:00,63.34,63.36,63.28,63.29,52067.0,46.3241,46.3387,46.2802,46.2875,52067.0
2016-05-10 13:10:00,63.29,63.34,63.29,63.33,16876.0,46.2875,46.3241,46.2875,46.3168,16876.0
2016-05-10 13:15:00,63.33,63.38,63.33,63.37,34463.0,46.3168,46.3533,46.3168,46.346,34463.0
2016-05-10 13:20:00,63.36,63.41,63.33,63.39,68906.0,46.3387,46.3753,46.3168,46.3606,68906.0
2016-05-10 13:25:00,63.4,63.4,63.33,63.38,19898.0,46.368,46.368,46.3168,46.3533,19898.0
2016-05-10 13:30:00,63.37,63.4,63.37,63.37,9637.0,46.346,46.368,46.346,46.346,9637.0
2016-05-10 13:35:00,63.37,63.38,63.32,63.37,25730.0,46.346,46.3533,46.3095,46.346,25730.0
2016-05-10 13:40:00,63.37,63.38,63.31,63.32,14227.0,46.346,46.3533,46.3021,46.3095,14227.0
2016-05-10 13:45:00,63.33,63.34,63.31,63.31,14684.0,46.3168,46.3241,46.3021,46.3021,14684.0
2016-05-10 13:50:00,63.32,63.35,63.31,63.35,16163.0,46.3095,46.3314,46.3021,46.3314,16163.0
2016-05-10 13:55:00,63.34,63.38,63.34,63.38,6424.0,46.3241,46.3533,46.3241,46.3533,6424.0
2016-05-10 14:00:00,63.38,63.4,63.36,63.4,28369.0,46.3533,46.368,46.3387,46.368,28369.0
2016-05-10 14:05:00,63.4,63.44,63.4,63.43,25697.0,46.368,46.3972,46.368,46.3899,25697.0
2016-05-10 14:10:00,63.43,63.76,63.43,63.72,284886.0,46.3899,46.6313,46.3899,46.602,284886.0
2016-05-10 14:15:00,63.73,63.8,63.63,63.68,313712.0,46.6093,46.6605,46.5362,46.5727,313712.0
2016-05-10 14:20:00,63.68,63.7,63.62,63.65,79999.0,46.5727,46.5874,46.5289,46.5508,79999.0
2016-05-10 14:25:00,63.65,63.69,63.61,63.62,60686.0,46.5508,46.5801,46.5215,46.5289,60686.0
2016-05-10 14:30:00,63.61,63.66,63.54,63.64,78191.0,46.5215,46.5581,46.4704,46.5435,78191.0
2016-05-10 14:35:00,63.65,63.66,63.55,63.57,32851.0,46.5508,46.5581,46.4777,46.4923,32851.0
2016-05-10 14:40:00,63.57,63.57,63.5,63.55,30372.0,46.4923,46.4923,46.4411,46.4777,30372.0
2016-05-10 14:45:00,63.55,63.66,63.55,63.59,41500.0,46.4777,46.5581,46.4777,46.5069,41500.0
2016-05-10 14:50:00,63.6,63.6,63.57,63.57,17158.0,46.5142,46.5142,46.4923,46.4923,17158.0
2016-05-10 14:55:00,63.58,63.6,63.55,63.55,18106.0,46.4996,46.5142,46.4777,46.4777,18106.0
2016-05-10 15:00:00,63.55,63.57,63.52,63.56,28873.0,46.4777,46.4923,46.4557,46.485,28873.0
2016-05-10 15:05:00,63.56,63.66,63.56,63.65,51264.0,46.485,46.5581,46.485,46.5508,51264.0
2016-05-10 15:10:00,63.65,63.69,63.63,63.65,34102.0,46.5508,46.5801,46.5362,46.5508,34102.0
2016-05-10 15:15:00,63.65,63.7,63.63,63.65,32616.0,46.5508,46.5874,46.5362,46.5508,32616.0
2016-05-10 15:20:00,63.65,63.71,63.64,63.69,34615.0,46.5508,46.5947,46.5435,46.5801,34615.0
2016-05-10 15:25:00,63.7,63.73,63.67,63.68,34736.0,46.5874,46.6093,46.5654,46.5727,34736.0
2016-05-10 15:30:00,63.69,63.69,63.63,63.67,39265.0,46.5801,46.5801,46.5362,46.5654,39265.0
2016-05-10 15:35:00,63.67,63.71,63.64,63.71,41374.0,46.5654,46.5947,46.5435,46.5947,41374.0
2016-05-10 15:40:00,63.7,63.75,63.67,63.73,47613.0,46.5874,46.6239,46.5654,46.6093,47613.0
2016-05-10 15:45:00,63.73,63.73,63.69,63.72,55751.0,46.6093,46.6093,46.5801,46.602,55751.0
2016-05-10 15:50:00,63.71,63.74,63.68,63.71,80416.0,46.5947,46.6166,46.5727,46.5947,80416.0
2016-05-10 15:55:00,63.72,63.76,63.71,63.73,121569.0,46.602,46.6313,46.5947,46.6093,121569.0
2016-05-11 09:30:00,63.73,63.96,63.7,63.96,41204.0,46.6093,46.7775,46.5874,46.7775,41204.0
2016-05-11 09:35:00,63.97,64.01,63.91,64.0,42910.0,46.7848,46.8141,46.741,46.8068,42910.0
2016-05-11 09:40:00,64.01,64.01,63.86,63.95,31297.0,46.8141,46.8141,46.7044,46.7702,31297.0
2016-05-11 09:45:00,63.97,64.11,63.87,64.01,41592.0,46.7848,46.8872,46.7117,46.8141,41592.0
2016-05-11 09:50:00,64.02,64.14,64.0,64.11,33359.0,46.8214,46.9092,46.8068,46.8872,33359.0
2016-05-11 09:55:00,64.13,64.24,64.09,64.11,40679.0,46.9019,46.9823,46.8726,46.8872,40679.0
2016-05-11 10:00:00,64.1,64.23,64.08,64.2,34880.0,46.8799,46.975,46.8653,46.953,34880.0
2016-05-11 10:05:00,64.2,64.3,64.19,64.29,64174.0,46.953,47.0262,46.9457,47.0189,64174.0
2016-05-11 10:10:00,64.29,64.31,64.22,64.24,46271.0,47.0189,47.0335,46.9677,46.9823,46271.0
2016-05-11 10:15:00,64.23,64.24,64.19,64.21,37558.0,46.975,46.9823,46.9457,46.9604,37558.0
2016-05-11 10:20:00,64.21,64.24,64.19,64.22,38499.0,46.9604,46.9823,46.9457,46.9677,38499.0
2016-05-11 10:25:00,64.22,64.34,64.21,64.34,39522.0,46.9677,47.0554,46.9604,47.0554,39522.0
2016-05-11 10:30:00,64.34,64.37,64.29,64.29,106555.0,47.0554,47.0774,47.0189,47.0189,106555.0
2016-05-11 10:35:00,64.29,64.33,64.25,64.29,49365.0,47.0189,47.0481,46.9896,47.0189,49365.0
2016-05-11 10:40:00,64.29,64.34,64.29,64.29,32656.0,47.0189,47.0554,47.0189,47.0189,32656.0
2016-05-11 10:45:00,64.28,64.29,64.23,64.25,36648.0,47.0116,47.0189,46.975,46.9896,36648.0
2016-05-11 10:50:00,64.25,64.29,64.18,64.22,45958.0,46.9896,47.0189,46.9384,46.9677,45958.0
2016-05-11 10:55:00,64.22,64.27,64.19,64.24,20349.0,46.9677,47.0042,46.9457,46.9823,20349.0
2016-05-11 11:00:00,64.23,64.24,64.18,64.2,56261.0,46.975,46.9823,46.9384,46.953,56261.0
2016-05-11 11:05:00,64.2,64.2,64.09,64.12,36846.0,46.953,46.953,46.8726,46.8945,36846.0
2016-05-11 11:10:00,64.12,64.2,64.08,64.18,65186.0,46.8945,46.953,46.8653,46.9384,65186.0
2016-05-11 11:15:00,64.17,64.19,64.05,64.07,31619.0,46.9311,46.9457,46.8433,46.858,31619.0
2016-05-11 11:20:00,64.07,64.1,64.02,64.06,41490.0,46.858,46.8799,46.8214,46.8507,41490.0
2016-05-11 11:25:00,64.07,64.07,64.03,64.06,28811.0,46.858,46.858,46.8287,46.8507,28811.0
2016-05-11 11:30:00,64.07,64.09,64.03,64.03,48384.0,46.858,46.8726,46.8287,46.8287,48384.0
2016-05-11 11:35:00,64.02,64.06,64.0,64.01,38247.0,46.8214,46.8507,46.8068,46.8141,38247.0
2016-05-11 11:40:00,64.01,64.07,63.99,64.05,71866.0,46.8141,46.858,46.7995,46.8433,71866.0
2016-05-11 11:45:00,64.06,64.06,63.99,64.01,30055.0,46.8507,46.8507,46.7995,46.8141,30055.0
2016-05-11 11:50:00,64.0,64.08,64.0,64.05,33519.0,46.8068,46.8653,46.8068,46.8433,33519.0
2016-05-11 11:55:00,64.06,64.07,63.98,63.99,22124.0,46.8507,46.858,46.7921,46.7995,22124.0
2016-05-11 12:00:00,63.99,64.03,63.97,64.0,32880.0,46.7995,46.8287,46.7848,46.8068,32880.0
2016-05-11 12:05:00,63.99,64.0,63.94,63.96,16755.0,46.7995,46.8068,46.7629,46.7775,16755.0
2016-05-11 12:10:00,63.96,63.96,63.9,63.93,22774.0,46.7775,46.7775,46.7336,46.7556,22774.0
2016-05-11 12:15:00,63.92,63.94,63.91,63.93,20831.0,46.7483,46.7629,46.741,46.7556,20831.0
2016-05-11 12:20:00,63.93,63.93,63.89,63.91,31479.0,46.7556,46.7556,46.7263,46.741,31479.0
2016-05-11 12:25:00,63.91,63.91,63.84,63.89,27755.0,46.741,46.741,46.6898,46.7263,27755.0
2016-05-11 12:30:00,63.89,63.92,63.88,63.91,19742.0,46.7263,46.7483,46.719,46.741,19742.0
2016-05-11 12:35:00,63.91,63.94,63.9,63.91,12804.0,46.741,46.7629,46.7336,46.741,12804.0
2016-05-11 12:40:00,63.92,63.94,63.9,63.93,8544.0,46.7483,46.7629,46.7336,46.7556,8544.0
2016-05-11 12:45:00,63.92,63.98,63.91,63.93,23961.0,46.7483,46.7921,46.741,46.7556,23961.0
2016-05-11 12:50:00,63.92,63.92,63.86,63.89,11531.0,46.7483,46.7483,46.7044,46.7263,11531.0
2016-05-11 12:55:00,63.89,63.9,63.87,63.88,32381.0,46.7263,46.7336,46.7117,46.719,32381.0
2016-05-11 13:00:00,63.88,63.89,63.79,63.83,20625.0,46.719,46.7263,46.6532,46.6824,20625.0
2016-05-11 13:05:00,63.84,63.92,63.83,63.91,44022.0,46.6898,46.7483,46.6824,46.741,44022.0
2016-05-11 13:10:00,63.9,63.91,63.85,63.88,20224.0,46.7336,46.741,46.6971,46.719,20224.0
2016-05-11 13:15:00,63.88,63.91,63.87,63.9,5608.0,46.719,46.741,46.7117,46.7336,5608.0
2016-05-11 13:20:00,63.91,63.95,63.9,63.94,44685.0,46.741,46.7702,46.7336,46.7629,44685.0
2016-05-11 13:25:00,63.93,63.95,63.91,63.95,28491.0,46.7556,46.7702,46.741,46.7702,28491.0
2016-05-11 13:30:00,63.95,63.95,63.88,63.9,32802.0,46.7702,46.7702,46.719,46.7336,32802.0
2016-05-11 13:35:00,63.89,63.96,63.89,63.96,26062.0,46.7263,46.7775,46.7263,46.7775,26062.0
2016-05-11 13:40:00,63.95,63.99,63.95,63.98,15475.0,46.7702,46.7995,46.7702,46.7921,15475.0
2016-05-11 13:45:00,63.98,64.02,63.98,64.02,12573.0,46.7921,46.8214,46.7921,46.8214,12573.0
2016-05-11 13:50:00,64.02,64.03,64.02,64.02,9337.0,46.8214,46.8287,46.8214,46.8214,9337.0
2016-05-11 13:55:00,64.01,64.01,63.97,63.98,11623.0,46.8141,46.8141,46.7848,46.7921,11623.0
2016-05-11 14:00:00,63.98,64.0,63.97,64.0,17366.0,46.7921,46.8068,46.7848,46.8068,17366.0
2016-05-11 14:05:00,64.0,64.02,63.97,63.98,22479.0,46.8068,46.8214,46.7848,46.7921,22479.0
2016-05-11 14:10:00,63.98,64.02,63.97,63.99,24689.0,46.7921,46.8214,46.7848,46.7995,24689.0
2016-05-11 14:15:00,63.98,63.99,63.93,63.98,23356.0,46.7921,46.7995,46.7556,46.7921,23356.0
2016-05-11 14:20:00,63.98,64.03,63.96,64.03,20732.0,46.7921,46.8287,46.7775,46.8287,20732.0
2016-05-11 14:25:00,64.03,64.03,63.98,64.02,48196.0,46.8287,46.8287,46.7921,46.8214,48196.0
2016-05-11 14:30:00,64.02,64.03,64.0,64.01,36973.0,46.8214,46.8287,46.8068,46.8141,36973.0
2016-05-11 14:35:00,64.01,64.07,63.99,64.04,48248.0,46.8141,46.858,46.7995,46.836,48248.0
2016-05-11 14:40:00,64.03,64.1,64.03,64.05,57164.0,46.8287,46.8799,46.8287,46.8433,57164.0
2016-05-11 14:45:00,64.04,64.05,63.95,63.95,44413.0,46.836,46.8433,46.7702,46.7702,44413.0
2016-05-11 14:50:00,63.96,63.96,63.91,63.93,11850.0,46.7775,46.7775,46.741,46.7556,11850.0
2016-05-11 14:55:00,63.92,63.93,63.86,63.87,13491.0,46.7483,46.7556,46.7044,46.7117,13491.0
2016-05-11 15:00:00,63.88,63.95,63.88,63.95,72445.0,46.719,46.7702,46.719,46.7702,72445.0
2016-05-11 15:05:00,63.95,63.98,63.94,63.96,22219.0,46.7702,46.7921,46.7629,46.7775,22219.0
2016-05-11 15:10:00,63.96,63.99,63.95,63.98,33833.0,46.7775,46.7995,46.7702,46.7921,33833.0
2016-05-11 15:15:00,63.98,63.98,63.89,63.92,38805.0,46.7921,46.7921,46.7263,46.7483,38805.0
2016-05-11 15:20:00,63.92,63.95,63.92,63.94,14362.0,46.7483,46.7702,46.7483,46.7629,14362.0
2016-05-11 15:25:00,63.94,63.97,63.92,63.94,31700.0,46.7629,46.7848,46.7483,46.7629,31700.0
2016-05-11 15:30:00,63.94,63.96,63.93,63.96,34060.0,46.7629,46.7775,46.7556,46.7775,34060.0
2016-05-11 15:35:00,63.95,63.97,63.92,63.94,46748.0,46.7702,46.7848,46.7483,46.7629,46748.0
2016-05-11 15:40:00,63.95,63.98,63.91,63.97,73081.0,46.7702,46.7921,46.741,46.7848,73081.0
2016-05-11 15:45:00,63.96,64.01,63.95,64.0,109931.0,46.7775,46.8141,46.7702,46.8068,109931.0
2016-05-11 15:50:00,64.0,64.01,63.99,64.01,136120.0,46.8068,46.8141,46.7995,46.8141,136120.0
2016-05-11 15:55:00,64.0,64.03,63.99,64.01,187098.0,46.8068,46.8287,46.7995,46.8141,187098.0
2016-05-12 09:30:00,64.13,64.41,64.08,64.15,88372.0,46.9019,47.1066,46.8653,46.9165,88372.0
2016-05-12 09:35:00,64.16,64.25,64.12,64.16,31245.0,46.9238,46.9896,46.8945,46.9238,31245.0
2016-05-12 09:40:00,64.14,64.46,64.14,64.45,38320.0,46.9092,47.1432,46.9092,47.1359,38320.0
2016-05-12 09:45:00,64.46,64.68,64.45,64.46,110856.0,47.1432,47.3041,47.1359,47.1432,110856.0
2016-05-12 09:50:00,64.45,64.68,64.44,64.61,26708.0,47.1359,47.3041,47.1286,47.2529,26708.0
2016-05-12 09:55:00,64.61,64.7,64.56,64.58,30488.0,47.2529,47.3187,47.2163,47.231,30488.0
2016-05-12 10:00:00,64.58,64.61,64.5,64.51,52729.0,47.231,47.2529,47.1725,47.1798,52729.0
2016-05-12 10:05:00,64.51,64.51,64.43,64.46,25372.0,47.1798,47.1798,47.1213,47.1432,25372.0
2016-05-12 10:10:00,64.45,64.58,64.45,64.58,24256.0,47.1359,47.231,47.1359,47.231,24256.0
2016-05-12 10:15:00,64.57,64.65,64.51,64.51,24199.0,47.2236,47.2822,47.1798,47.1798,24199.0
2016-05-12 10:20:00,64.51,64.57,64.48,64.49,20742.0,47.1798,47.2236,47.1578,47.1651,20742.0
2016-05-12 10:25:00,64.5,64.55,64.45,64.55,15464.0,47.1725,47.209,47.1359,47.209,15464.0
2016-05-12 10:30:00,64.55,64.62,64.49,64.52,17971.0,47.209,47.2602,47.1651,47.1871,17971.0
2016-05-12 10:35:00,64.52,64.55,64.49,64.53,15754.0,47.1871,47.209,47.1651,47.1944,15754.0
2016-05-12 10:40:00,64.53,64.58,64.5,64.5,17783.0,47.1944,47.231,47.1725,47.1725,17783.0
2016-05-12 10:45:00,64.5,64.5,64.45,64.47,14355.0,47.1725,47.1725,47.1359,47.1505,14355.0
2016-05-12 10:50:00,64.47,64.54,64.46,64.52,40624.0,47.1505,47.2017,47.1432,47.1871,40624.0
2016-05-12 10:55:00,64.52,64.58,64.5,64.56,19147.0,47.1871,47.231,47.1725,47.2163,19147.0
2016-05-12 11:00:00,64.56,64.56,64.41,64.42,28310.0,47.2163,47.2163,47.1066,47.1139,28310.0
2016-05-12 11:05:00,64.41,64.44,64.37,64.41,26483.0,47.1066,47.1286,47.0774,47.1066,26483.0
2016-05-12 11:10:00,64.41,64.45,64.38,64.42,23377.0,47.1066,47.1359,47.0847,47.1139,23377.0
2016-05-12 11:15:00,64.41,64.45,64.39,64.45,18161.0,47.1066,47.1359,47.092,47.1359,18161.0
2016-05-12 11:20:00,64.45,64.45,64.37,64.41,10807.0,47.1359,47.1359,47.0774,47.1066,10807.0
2016-05-12 11:25:00,64.4,64.41,64.32,64.35,19140.0,47.0993,47.1066,47.0408,47.0628,19140.0
2016-05-12 11:30:00,64.35,64.35,64.28,64.29,15734.0,47.0628,47.0628,47.0116,47.0189,15734.0
2016-05-12 11:35:00,64.3,64.34,64.28,64.29,23373.0,47.0262,47.0554,47.0116,47.0189,23373.0
2016-05-12 11:40:00,64.28,64.41,64.28,64.38,26513.0,47.0116,47.1066,47.0116,47.0847,26513.0
2016-05-12 11:45:00,64.38,64.45,64.36,64.42,12482.0,47.0847,47.1359,47.0701,47.1139,12482.0
2016-05-12 11:50:00,64.42,64.42,64.38,64.39,6705.0,47.1139,47.1139,47.0847,47.092,6705.0
2016-05-12 11:55:00,64.38,64.41,64.35,64.37,15455.0,47.0847,47.1066,47.0628,47.0774,15455.0
2016-05-12 12:00:00,64.36,64.36,64.31,64.31,14717.0,47.0701,47.0701,47.0335,47.0335,14717.0
2016-05-12 12:05:00,64.31,64.33,64.28,64.29,17618.0,47.0335,47.0481,47.0116,47.0189,17618.0
2016-05-12 12:10:00,64.29,64.29,64.26,64.29,9951.0,47.0189,47.0189,46.9969,47.0189,9951.0
2016-05-12 12:15:00,64.29,64.34,64.28,64.34,30742.0,47.0189,47.0554,47.0116,47.0554,30742.0
2016-05-12 12:20:00,64.33,64.38,64.32,64.37,24095.0,47.0481,47.0847,47.0408,47.0774,24095.0
2016-05-12 12:25:00,64.37,64.37,64.29,64.3,8285.0,47.0774,47.0774,47.0189,47.0262,8285.0
2016-05-12 12:30:00,64.3,64.3,64.29,64.3,4900.0,47.0262,47.0262,47.0189,47.0262,4900.0
2016-05-12 12:35:00,64.3,64.3,64.23,64.25,27101.0,47.0262,47.0262,46.975,46.9896,27101.0
2016-05-12 12:40:00,64.25,64.31,64.24,64.31,10980.0,46.9896,47.0335,46.9823,47.0335,10980.0
2016-05-12 12:45:00,64.31,64.36,64.3,64.33,14917.0,47.0335,47.0701,47.0262,47.0481,14917.0
2016-05-12 12:50:00,64.32,64.33,64.3,64.32,13933.0,47.0408,47.0481,47.0262,47.0408,13933.0
2016-05-12 12:55:00,64.33,64.37,64.33,64.37,10339.0,47.0481,47.0774,47.0481,47.0774,10339.0
2016-05-12 13:00:00,64.38,64.42,64.37,64.42,13823.0,47.0847,47.1139,47.0774,47.1139,13823.0
2016-05-12 13:05:00,64.42,64.43,64.39,64.41,15407.0,47.1139,47.1213,47.092,47.1066,15407.0
2016-05-12 13:10:00,64.41,64.42,64.37,64.39,15451.0,47.1066,47.1139,47.0774,47.092,15451.0
2016-05-12 13:15:00,64.39,64.43,64.39,64.4,16058.0,47.092,47.1213,47.092,47.0993,16058.0
2016-05-12 13:20:00,64.4,64.42,64.4,64.42,12648.0,47.0993,47.1139,47.0993,47.1139,12648.0
2016-05-12 13:25:00,64.43,64.45,64.42,64.42,11884.0,47.1213,47.1359,47.1139,47.1139,11884.0
2016-05-12 13:30:00,64.43,64.43,64.4,64.4,11339.0,47.1213,47.1213,47.0993,47.0993,11339.0
2016-05-12 13:35:00,64.41,64.41,64.32,64.34,15810.0,47.1066,47.1066,47.0408,47.0554,15810.0
2016-05-12 13:40:00,64.34,64.42,64.33,64.41,12004.0,47.0554,47.1139,47.0481,47.1066,12004.0
2016-05-12 13:45:00,64.41,64.47,64.41,64.45,10799.0,47.1066,47.1505,47.1066,47.1359,10799.0
2016-05-12 13:50:00,64.45,64.51,64.43,64.49,9995.0,47.1359,47.1798,47.1213,47.1651,9995.0
2016-05-12 13:55:00,64.48,64.6,64.48,64.59,31802.0,47.1578,47.2456,47.1578,47.2383,31802.0
2016-05-12 14:00:00,64.6,64.67,64.59,64.66,22077.0,47.2456,47.2968,47.2383,47.2895,22077.0
2016-05-12 14:05:00,64.67,64.72,64.65,64.66,19414.0,47.2968,47.3334,47.2822,47.2895,19414.0
2016-05-12 14:10:00,64.66,64.71,64.65,64.69,23695.0,47.2895,47.326,47.2822,47.3114,23695.0
2016-05-12 14:15:00,64.68,64.71,64.65,64.68,29350.0,47.3041,47.326,47.2822,47.3041,29350.0
2016-05-12 14:20:00,64.69,64.72,64.68,64.72,15237.0,47.3114,47.3334,47.3041,47.3334,15237.0
2016-05-12 14:25:00,64.72,64.75,64.71,64.73,17880.0,47.3334,47.3553,47.326,47.3407,17880.0
2016-05-12 14:30:00,64.73,64.74,64.7,64.71,24147.0,47.3407,47.348,47.3187,47.326,24147.0
2016-05-12 14:35:00,64.71,64.73,64.68,64.68,26720.0,47.326,47.3407,47.3041,47.3041,26720.0
2016-05-12 14:40:00,64.68,64.71,64.67,64.7,25461.0,47.3041,47.326,47.2968,47.3187,25461.0
2016-05-12 14:45:00,64.7,64.73,64.69,64.71,23627.0,47.3187,47.3407,47.3114,47.326,23627.0
2016-05-12 14:50:00,64.7,64.74,64.7,64.71,27854.0,47.3187,47.348,47.3187,47.326,27854.0
2016-05-12 14:55:00,64.7,64.71,64.68,64.7,20640.0,47.3187,47.326,47.3041,47.3187,20640.0
2016-05-12 15:00:00,64.7,64.7,64.66,64.7,20671.0,47.3187,47.3187,47.2895,47.3187,20671.0
2016-05-12 15:05:00,64.7,64.7,64.67,64.67,38529.0,47.3187,47.3187,47.2968,47.2968,38529.0
2016-05-12 15:10:00,64.68,64.75,64.66,64.74,21718.0,47.3041,47.3553,47.2895,47.348,21718.0
2016-05-12 15:15:00,64.73,64.74,64.69,64.72,22275.0,47.3407,47.348,47.3114,47.3334,22275.0
2016-05-12 15:20:00,64.72,64.77,64.71,64.75,37457.0,47.3334,47.3699,47.326,47.3553,37457.0
2016-05-12 15:25:00,64.76,64.76,64.71,64.73,36295.0,47.3626,47.3626,47.326,47.3407,36295.0
2016-05-12 15:30:00,64.73,64.76,64.71,64.71,26852.0,47.3407,47.3626,47.326,47.326,26852.0
2016-05-12 15:35:00,64.72,64.74,64.7,64.72,33038.0,47.3334,47.348,47.3187,47.3334,33038.0
2016-05-12 15:40:00,64.73,64.76,64.72,64.74,40919.0,47.3407,47.3626,47.3334,47.348,40919.0
2016-05-12 15:45:00,64.73,64.78,64.7,64.78,72909.0,47.3407,47.3772,47.3187,47.3772,72909.0
2016-05-12 15:50:00,64.77,64.77,64.71,64.72,59298.0,47.3699,47.3699,47.326,47.3334,59298.0
2016-05-12 15:55:00,64.72,64.76,64.69,64.74,133646.0,47.3334,47.3626,47.3114,47.348,133646.0
2016-05-13 09:30:00,64.61,64.68,64.47,64.57,40531.0,47.2529,47.3041,47.1505,47.2236,40531.0
2016-05-13 09:35:00,64.57,64.59,64.33,64.58,37627.0,47.2236,47.2383,47.0481,47.231,37627.0
2016-05-13 09:40:00,64.57,64.73,64.54,64.58,37620.0,47.2236,47.3407,47.2017,47.231,37620.0
2016-05-13 09:45:00,64.59,64.66,64.53,64.66,21491.0,47.2383,47.2895,47.1944,47.2895,21491.0
2016-05-13 09:50:00,64.65,64.76,64.64,64.76,35994.0,47.2822,47.3626,47.2748,47.3626,35994.0
2016-05-13 09:55:00,64.74,64.81,64.74,64.75,26245.0,47.348,47.3992,47.348,47.3553,26245.0
2016-05-13 10:00:00,64.75,64.78,64.61,64.63,23149.0,47.3553,47.3772,47.2529,47.2675,23149.0
2016-05-13 10:05:00,64.62,64.65,64.58,64.62,40798.0,47.2602,47.2822,47.231,47.2602,40798.0
2016-05-13 10:10:00,64.62,64.63,64.53,64.59,26548.0,47.2602,47.2675,47.1944,47.2383,26548.0
2016-05-13 10:15:00,64.6,64.68,64.58,64.67,11431.0,47.2456,47.3041,47.231,47.2968,11431.0
2016-05-13 10:20:00,64.68,64.76,64.66,64.75,23069.0,47.3041,47.3626,47.2895,47.3553,23069.0
2016-05-13 10:25:00,64.76,64.86,64.76,64.85,23909.0,47.3626,47.4357,47.3626,47.4284,23909.0
2016-05-13 10:30:00,64.84,64.94,64.83,64.93,31115.0,47.4211,47.4943,47.4138,47.4869,31115.0
2016-05-13 10:35:00,64.93,64.99,64.93,64.95,27164.0,47.4869,47.5308,47.4869,47.5016,27164.0
2016-05-13 10:40:00,64.95,64.95,64.79,64.79,38009.0,47.5016,47.5016,47.3845,47.3845,38009.0
2016-05-13 10:45:00,64.78,64.83,64.72,64.72,13988.0,47.3772,47.4138,47.3334,47.3334,13988.0
2016-05-13 10:50:00,64.72,64.84,64.72,64.82,13749.0,47.3334,47.4211,47.3334,47.4065,13749.0
2016-05-13 10:55:00,64.84,64.93,64.71,64.74,96038.0,47.4211,47.4869,47.326,47.348,96038.0
2016-05-13 11:00:00,64.75,64.93,64.75,64.92,48965.0,47.3553,47.4869,47.3553,47.4796,48965.0
2016-05-13 11:05:00,64.93,65.05,64.9,65.05,65064.0,47.4869,47.5747,47.465,47.5747,65064.0
2016-05-13 11:10:00,65.05,65.06,64.97,64.98,40283.0,47.5747,47.582,47.5162,47.5235,40283.0
2016-05-13 11:15:00,64.98,64.98,64.92,64.96,22963.0,47.5235,47.5235,47.4796,47.5089,22963.0
2016-05-13 11:20:00,64.96,65.03,64.96,65.01,24222.0,47.5089,47.5601,47.5089,47.5454,24222.0
2016-05-13 11:25:00,65.02,65.11,64.98,65.07,41964.0,47.5528,47.6186,47.5235,47.5893,41964.0
2016-05-13 11:30:00,65.06,65.1,65.01,65.01,23514.0,47.582,47.6113,47.5454,47.5454,23514.0
2016-05-13 11:35:00,65.02,65.05,64.98,64.98,43637.0,47.5528,47.5747,47.5235,47.5235,43637.0
2016-05-13 11:40:00,64.97,65.0,64.92,64.92,19561.0,47.5162,47.5381,47.4796,47.4796,19561.0
2016-05-13 11:45:00,64.92,64.92,64.83,64.84,18472.0,47.4796,47.4796,47.4138,47.4211,18472.0
2016-05-13 11:50:00,64.83,64.88,64.78,64.88,25555.0,47.4138,47.4504,47.3772,47.4504,25555.0
2016-05-13 11:55:00,64.87,64.91,64.86,64.86,18150.0,47.4431,47.4723,47.4357,47.4357,18150.0
2016-05-13 12:00:00,64.85,64.85,64.79,64.8,28114.0,47.4284,47.4284,47.3845,47.3919,28114.0
2016-05-13 12:05:00,64.8,64.81,64.75,64.75,16905.0,47.3919,47.3992,47.3553,47.3553,16905.0
2016-05-13 12:10:00,64.76,64.78,64.73,64.77,6288.0,47.3626,47.3772,47.3407,47.3699,6288.0
2016-05-13 12:15:00,64.77,64.81,64.76,64.79,11796.0,47.3699,47.3992,47.3626,47.3845,11796.0
2016-05-13 12:20:00,64.79,64.83,64.79,64.8,8570.0,47.3845,47.4138,47.3845,47.3919,8570.0
2016-05-13 12:25:00,64.8,64.83,64.79,64.8,10432.0,47.3919,47.4138,47.3845,47.3919,10432.0
2016-05-13 12:30:00,64.79,64.82,64.78,64.8,14446.0,47.3845,47.4065,47.3772,47.3919,14446.0
2016-05-13 12:35:00,64.8,64.85,64.79,64.84,10649.0,47.3919,47.4284,47.3845,47.4211,10649.0
2016-05-13 12:40:00,64.85,64.87,64.8,64.87,27482.0,47.4284,47.4431,47.3919,47.4431,27482.0
2016-05-13 12:45:00,64.86,64.88,64.84,64.87,14414.0,47.4357,47.4504,47.4211,47.4431,14414.0
2016-05-13 12:50:00,64.88,64.9,64.83,64.84,12882.0,47.4504,47.465,47.4138,47.4211,12882.0
2016-05-13 12:55:00,64.85,64.86,64.79,64.8,10324.0,47.4284,47.4357,47.3845,47.3919,10324.0
2016-05-13 13:00:00,64.79,64.8,64.77,64.8,13770.0,47.3845,47.3919,47.3699,47.3919,13770.0
2016-05-13 13:05:00,64.81,64.82,64.79,64.8,9398.0,47.3992,47.4065,47.3845,47.3919,9398.0
2016-05-13 13:10:00,64.8,64.83,64.77,64.82,15167.0,47.3919,47.4138,47.3699,47.4065,15167.0
2016-05-13 13:15:00,64.82,64.82,64.75,64.75,19022.0,47.4065,47.4065,47.3553,47.3553,19022.0
2016-05-13 13:20:00,64.74,64.77,64.67,64.68,16510.0,47.348,47.3699,47.2968,47.3041,16510.0
2016-05-13 13:25:00,64.68,64.7,64.64,64.67,10781.0,47.3041,47.3187,47.2748,47.2968,10781.0
2016-05-13 13:30:00,64.67,64.76,64.67,64.73,18994.0,47.2968,47.3626,47.2968,47.3407,18994.0
2016-05-13 13:35:00,64.74,64.74,64.7,64.73,18254.0,47.348,47.348,47.3187,47.3407,18254.0
2016-05-13 13:40:00,64.73,64.73,64.69,64.72,13362.0,47.3407,47.3407,47.3114,47.3334,13362.0
2016-05-13 13:45:00,64.72,64.72,64.66,64.66,23582.0,47.3334,47.3334,47.2895,47.2895,23582.0
2016-05-13 13:50:00,64.65,64.65,64.55,64.56,16468.0,47.2822,47.2822,47.209,47.2163,16468.0
2016-05-13 13:55:00,64.57,64.65,64.57,64.61,19743.0,47.2236,47.2822,47.2236,47.2529,19743.0
2016-05-13 14:00:00,64.6,64.6,64.53,64.55,14196.0,47.2456,47.2456,47.1944,47.209,14196.0
2016-05-13 14:05:00,64.55,64.55,64.45,64.48,38513.0,47.209,47.209,47.1359,47.1578,38513.0
2016-05-13 14:10:00,64.48,64.5,64.43,64.44,20105.0,47.1578,47.1725,47.1213,47.1286,20105.0
2016-05-13 14:15:00,64.44,64.48,64.41,64.42,20635.0,47.1286,47.1578,47.1066,47.1139,20635.0
2016-05-13 14:20:00,64.42,64.42,64.28,64.29,62402.0,47.1139,47.1139,47.0116,47.0189,62402.0
2016-05-13 14:25:00,64.29,64.32,64.24,64.29,83239.0,47.0189,47.0408,46.9823,47.0189,83239.0
2016-05-13 14:30:00,64.29,64.4,64.28,64.4,30653.0,47.0189,47.0993,47.0116,47.0993,30653.0
2016-05-13 14:35:00,64.4,64.4,64.32,64.32,23723.0,47.0993,47.0993,47.0408,47.0408,23723.0
2016-05-13 14:40:00,64.32,64.32,64.17,64.3,31560.0,47.0408,47.0408,46.9311,47.0262,31560.0
2016-05-13 14:45:00,64.31,64.36,64.25,64.35,31187.0,47.0335,47.0701,46.9896,47.0628,31187.0
2016-05-13 14:50:00,64.36,64.39,64.32,64.32,19766.0,47.0701,47.092,47.0408,47.0408,19766.0
2016-05-13 14:55:00,64.33,64.46,64.3,64.41,21685.0,47.0481,47.1432,47.0262,47.1066,21685.0
2016-05-13 15:00:00,64.4,64.4,64.37,64.37,7688.0,47.0993,47.0993,47.0774,47.0774,7688.0
2016-05-13 15:05:00,64.38,64.4,64.32,64.35,40066.0,47.0847,47.0993,47.0408,47.0628,40066.0
2016-05-13 15:10:00,64.35,64.47,64.35,64.47,29253.0,47.0628,47.1505,47.0628,47.1505,29253.0
2016-05-13 15:15:00,64.47,64.48,64.4,64.47,25404.0,47.1505,47.1578,47.0993,47.1505,25404.0
2016-05-13 15:20:00,64.46,64.52,64.45,64.46,24241.0,47.1432,47.1871,47.1359,47.1432,24241.0
2016-05-13 15:25:00,64.45,64.46,64.4,64.44,23507.0,47.1359,47.1432,47.0993,47.1286,23507.0
2016-05-13 15:30:00,64.44,64.46,64.42,64.45,32954.0,47.1286,47.1432,47.1139,47.1359,32954.0
2016-05-13 15:35:00,64.45,64.47,64.43,64.45,26409.0,47.1359,47.1505,47.1213,47.1359,26409.0
2016-05-13 15:40:00,64.46,64.53,64.43,64.48,40423.0,47.1432,47.1944,47.1213,47.1578,40423.0
2016-05-13 15:45:00,64.47,64.51,64.47,64.49,34269.0,47.1505,47.1798,47.1505,47.1651,34269.0
2016-05-13 15:50:00,64.5,64.55,64.48,64.52,56379.0,47.1725,47.209,47.1578,47.1871,56379.0
2016-05-13 15:55:00,64.52,64.57,64.5,64.51,115821.0,47.1871,47.2236,47.1725,47.1798,115821.0
2016-05-16 09:30:00,64.39,64.64,64.35,64.64,48860.0,47.092,47.2748,47.0628,47.2748,48860.0
2016-05-16 09:35:00,64.65,64.68,64.35,64.57,41971.0,47.2822,47.3041,47.0628,47.2236,41971.0
2016-05-16 09:40:00,64.56,64.68,64.53,64.66,45892.0,47.2163,47.3041,47.1944,47.2895,45892.0
2016-05-16 09:45:00,64.68,64.79,64.5,64.5,69861.0,47.3041,47.3845,47.1725,47.1725,69861.0
2016-05-16 09:50:00,64.5,64.59,64.44,64.55,22555.0,47.1725,47.2383,47.1286,47.209,22555.0
2016-05-16 09:55:00,64.56,64.65,64.49,64.58,35316.0,47.2163,47.2822,47.1651,47.231,35316.0
2016-05-16 10:00:00,64.62,64.64,64.48,64.49,32937.0,47.2602,47.2748,47.1578,47.1651,32937.0
2016-05-16 10:05:00,64.49,64.49,64.37,64.44,38250.0,47.1651,47.1651,47.0774,47.1286,38250.0
2016-05-16 10:10:00,64.48,64.51,64.4,64.48,28942.0,47.1578,47.1798,47.0993,47.1578,28942.0
2016-05-16 10:15:00,64.48,64.49,64.41,64.44,26277.0,47.1578,47.1651,47.1066,47.1286,26277.0
2016-05-16 10:20:00,64.44,64.48,64.41,64.42,32862.0,47.1286,47.1578,47.1066,47.1139,32862.0
2016-05-16 10:25:00,64.41,64.41,64.25,64.26,49916.0,47.1066,47.1066,46.9896,46.9969,49916.0
2016-05-16 10:30:00,64.26,64.3,64.23,64.27,43201.0,46.9969,47.0262,46.975,47.0042,43201.0
2016-05-16 10:35:00,64.28,64.36,64.26,64.32,27100.0,47.0116,47.0701,46.9969,47.0408,27100.0
2016-05-16 10:40:00,64.31,64.36,64.29,64.33,21005.0,47.0335,47.0701,47.0189,47.0481,21005.0
2016-05-16 10:45:00,64.34,64.37,64.32,64.35,27346.0,47.0554,47.0774,47.0408,47.0628,27346.0
2016-05-16 10:50:00,64.36,64.42,64.33,64.4,30431.0,47.0701,47.1139,47.0481,47.0993,30431.0
2016-05-16 10:55:00,64.4,64.41,64.32,64.34,21742.0,47.0993,47.1066,47.0408,47.0554,21742.0
2016-05-16 11:00:00,64.34,64.36,64.29,64.32,31647.0,47.0554,47.0701,47.0189,47.0408,31647.0
2016-05-16 11:05:00,64.32,64.4,64.31,64.4,17762.0,47.0408,47.0993,47.0335,47.0993,17762.0
2016-05-16 11:10:00,64.4,64.4,64.33,64.36,33134.0,47.0993,47.0993,47.0481,47.0701,33134.0
2016-05-16 11:15:00,64.36,64.39,64.31,64.33,27248.0,47.0701,47.092,47.0335,47.0481,27248.0
2016-05-16 11:20:00,64.34,64.47,64.34,64.45,29517.0,47.0554,47.1505,47.0554,47.1359,29517.0
2016-05-16 11:25:00,64.45,64.5,64.41,64.48,29357.0,47.1359,47.1725,47.1066,47.1578,29357.0
2016-05-16 11:30:00,64.49,64.55,64.47,64.54,26187.0,47.1651,47.209,47.1505,47.2017,26187.0
2016-05-16 11:35:00,64.53,64.56,64.48,64.51,13904.0,47.1944,47.2163,47.1578,47.1798,13904.0
2016-05-16 11:40:00,64.5,64.5,64.44,64.44,19667.0,47.1725,47.1725,47.1286,47.1286,19667.0
2016-05-16 11:45:00,64.45,64.47,64.38,64.44,20193.0,47.1359,47.1505,47.0847,47.1286,20193.0
2016-05-16 11:50:00,64.44,64.46,64.37,64.39,13097.0,47.1286,47.1432,47.0774,47.092,13097.0
2016-05-16 11:55:00,64.39,64.43,64.39,64.39,14037.0,47.092,47.1213,47.092,47.092,14037.0
2016-05-16 12:00:00,64.4,64.41,64.37,64.39,7688.0,47.0993,47.1066,47.0774,47.092,7688.0
2016-05-16 12:05:00,64.38,64.39,64.31,64.32,17633.0,47.0847,47.092,47.0335,47.0408,17633.0
2016-05-16 12:10:00,64.33,64.39,64.33,64.36,10598.0,47.0481,47.092,47.0481,47.0701,10598.0
2016-05-16 12:15:00,64.35,64.38,64.33,64.33,9648.0,47.0628,47.0847,47.0481,47.0481,9648.0
2016-05-16 12:20:00,64.32,64.35,64.31,64.33,14434.0,47.0408,47.0628,47.0335,47.0481,14434.0
2016-05-16 12:25:00,64.33,64.37,64.32,64.34,13653.0,47.0481,47.0774,47.0408,47.0554,13653.0
2016-05-16 12:30:00,64.34,64.38,64.33,64.36,10007.0,47.0554,47.0847,47.0481,47.0701,10007.0
2016-05-16 12:35:00,64.35,64.38,64.35,64.36,9313.0,47.0628,47.0847,47.0628,47.0701,9313.0
2016-05-16 12:40:00,64.36,64.42,64.36,64.41,8865.0,47.0701,47.1139,47.0701,47.1066,8865.0
2016-05-16 12:45:00,64.42,64.42,64.38,64.42,15149.0,47.1139,47.1139,47.0847,47.1139,15149.0
2016-05-16 12:50:00,64.42,64.46,64.41,64.46,8471.0,47.1139,47.1432,47.1066,47.1432,8471.0
2016-05-16 12:55:00,64.46,64.6,64.46,64.59,21362.0,47.1432,47.2456,47.1432,47.2383,21362.0
2016-05-16 13:00:00,64.58,64.67,64.57,64.66,23992.0,47.231,47.2968,47.2236,47.2895,23992.0
2016-05-16 13:05:00,64.67,64.67,64.57,64.57,19423.0,47.2968,47.2968,47.2236,47.2236,19423.0
2016-05-16 13:10:00,64.57,64.6,64.54,64.56,11932.0,47.2236,47.2456,47.2017,47.2163,11932.0
2016-05-16 13:15:00,64.56,64.58,64.53,64.57,7217.0,47.2163,47.231,47.1944,47.2236,7217.0
2016-05-16 13:20:00,64.57,64.61,64.57,64.59,10585.0,47.2236,47.2529,47.2236,47.2383,10585.0
2016-05-16 13:25:00,64.58,64.6,64.57,64.58,6086.0,47.231,47.2456,47.2236,47.231,6086.0
2016-05-16 13:30:00,64.58,64.59,64.5,64.52,15461.0,47.231,47.2383,47.1725,47.1871,15461.0
2016-05-16 13:35:00,64.53,64.57,64.53,64.56,9565.0,47.1944,47.2236,47.1944,47.2163,9565.0
2016-05-16 13:40:00,64.55,64.55,64.48,64.48,5477.0,47.209,47.209,47.1578,47.1578,5477.0
2016-05-16 13:45:00,64.49,64.54,64.49,64.53,10005.0,47.1651,47.2017,47.1651,47.1944,10005.0
2016-05-16 13:50:00,64.53,64.55,64.52,64.54,11293.0,47.1944,47.209,47.1871,47.2017,11293.0
2016-05-16 13:55:00,64.54,64.6,64.53,64.55,8902.0,47.2017,47.2456,47.1944,47.209,8902.0
2016-05-16 14:00:00,64.55,64.63,64.53,64.63,12884.0,47.209,47.2675,47.1944,47.2675,12884.0
2016-05-16 14:05:00,64.62,64.63,64.59,64.6,9639.0,47.2602,47.2675,47.2383,47.2456,9639.0
2016-05-16 14:10:00,64.6,64.66,64.6,64.65,40473.0,47.2456,47.2895,47.2456,47.2822,40473.0
2016-05-16 14:15:00,64.65,64.67,64.62,64.62,12186.0,47.2822,47.2968,47.2602,47.2602,12186.0
2016-05-16 14:20:00,64.63,64.66,64.61,64.65,9666.0,47.2675,47.2895,47.2529,47.2822,9666.0
2016-05-16 14:25:00,64.66,64.67,64.62,64.63,13379.0,47.2895,47.2968,47.2602,47.2675,13379.0
2016-05-16 14:30:00,64.63,64.64,64.62,64.62,11770.0,47.2675,47.2748,47.2602,47.2602,11770.0
2016-05-16 14:35:00,64.62,64.63,64.59,64.6,11186.0,47.2602,47.2675,47.2383,47.2456,11186.0
2016-05-16 14:40:00,64.6,64.63,64.59,64.62,14467.0,47.2456,47.2675,47.2383,47.2602,14467.0
2016-05-16 14:45:00,64.62,64.69,64.62,64.68,22634.0,47.2602,47.3114,47.2602,47.3041,22634.0
2016-05-16 14:50:00,64.68,64.7,64.65,64.68,11445.0,47.3041,47.3187,47.2822,47.3041,11445.0
2016-05-16 14:55:00,64.68,64.7,64.67,64.7,22706.0,47.3041,47.3187,47.2968,47.3187,22706.0
2016-05-16 15:00:00,64.7,64.73,64.68,64.7,24928.0,47.3187,47.3407,47.3041,47.3187,24928.0
2016-05-16 15:05:00,64.7,64.74,64.68,64.74,21305.0,47.3187,47.348,47.3041,47.348,21305.0
2016-05-16 15:10:00,64.75,64.75,64.69,64.7,29807.0,47.3553,47.3553,47.3114,47.3187,29807.0
2016-05-16 15:15:00,64.7,64.72,64.69,64.7,19991.0,47.3187,47.3334,47.3114,47.3187,19991.0
2016-05-16 15:20:00,64.7,64.71,64.66,64.67,11607.0,47.3187,47.326,47.2895,47.2968,11607.0
2016-05-16 15:25:00,64.67,64.69,64.65,64.68,25651.0,47.2968,47.3114,47.2822,47.3041,25651.0
2016-05-16 15:30:00,64.68,64.68,64.6,64.62,25053.0,47.3041,47.3041,47.2456,47.2602,25053.0
2016-05-16 15:35:00,64.62,64.66,64.6,64.63,21041.0,47.2602,47.2895,47.2456,47.2675,21041.0
2016-05-16 15:40:00,64.64,64.64,64.58,64.58,35961.0,47.2748,47.2748,47.231,47.231,35961.0
2016-05-16 15:45:00,64.59,64.6,64.53,64.56,64755.0,47.2383,47.2456,47.1944,47.2163,64755.0
2016-05-16 15:50:00,64.57,64.57,64.5,64.5,49844.0,47.2236,47.2236,47.1725,47.1725,49844.0
2016-05-16 15:55:00,64.51,64.57,64.48,64.57,88507.0,47.1798,47.2236,47.1578,47.2236,88507.0
2016-05-17 09:30:00,64.31,64.43,64.19,64.19,55325.0,47.0335,47.1213,46.9457,46.9457,55325.0
2016-05-17 09:35:00,64.21,64.21,63.89,63.98,55656.0,46.9604,46.9604,46.7263,46.7921,55656.0
2016-05-17 09:40:00,63.99,64.05,63.92,64.0,23247.0,46.7995,46.8433,46.7483,46.8068,23247.0
2016-05-17 09:45:00,64.0,64.03,63.78,63.81,68337.0,46.8068,46.8287,46.6459,46.6678,68337.0
2016-05-17 09:50:00,63.83,63.85,63.66,63.75,39682.0,46.6824,46.6971,46.5581,46.6239,39682.0
2016-05-17 09:55:00,63.75,63.8,63.55,63.62,23821.0,46.6239,46.6605,46.4777,46.5289,23821.0
2016-05-17 10:00:00,63.61,63.68,63.55,63.57,31579.0,46.5215,46.5727,46.4777,46.4923,31579.0
2016-05-17 10:05:00,63.57,63.6,63.53,63.55,24241.0,46.4923,46.5142,46.463,46.4777,24241.0
2016-05-17 10:10:00,63.55,63.61,63.5,63.51,38108.0,46.4777,46.5215,46.4411,46.4484,38108.0
2016-05-17 10:15:00,63.52,63.6,63.52,63.6,26087.0,46.4557,46.5142,46.4557,46.5142,26087.0
2016-05-17 10:20:00,63.6,63.68,63.59,63.63,21404.0,46.5142,46.5727,46.5069,46.5362,21404.0
2016-05-17 10:25:00,63.64,63.64,63.59,63.61,30025.0,46.5435,46.5435,46.5069,46.5215,30025.0
2016-05-17 10:30:00,63.62,63.62,63.54,63.6,36229.0,46.5289,46.5289,46.4704,46.5142,36229.0
2016-05-17 10:35:00,63.6,63.6,63.52,63.59,23666.0,46.5142,46.5142,46.4557,46.5069,23666.0
2016-05-17 10:40:00,63.6,63.62,63.58,63.59,20415.0,46.5142,46.5289,46.4996,46.5069,20415.0
2016-05-17 10:45:00,63.59,63.62,63.52,63.53,23670.0,46.5069,46.5289,46.4557,46.463,23670.0
2016-05-17 10:50:00,63.52,63.52,63.47,63.52,26958.0,46.4557,46.4557,46.4192,46.4557,26958.0
2016-05-17 10:55:00,63.52,63.61,63.52,63.61,50024.0,46.4557,46.5215,46.4557,46.5215,50024.0
2016-05-17 11:00:00,63.61,63.64,63.58,63.61,50459.0,46.5215,46.5435,46.4996,46.5215,50459.0
2016-05-17 11:05:00,63.6,63.61,63.52,63.6,33421.0,46.5142,46.5215,46.4557,46.5142,33421.0
2016-05-17 11:10:00,63.6,63.6,63.52,63.53,27268.0,46.5142,46.5142,46.4557,46.463,27268.0
2016-05-17 11:15:00,63.53,63.58,63.48,63.56,27523.0,46.463,46.4996,46.4265,46.485,27523.0
2016-05-17 11:20:00,63.56,63.56,63.51,63.53,28458.0,46.485,46.485,46.4484,46.463,28458.0
2016-05-17 11:25:00,63.53,63.55,63.48,63.49,30859.0,46.463,46.4777,46.4265,46.4338,30859.0
2016-05-17 11:30:00,63.48,63.52,63.47,63.47,21098.0,46.4265,46.4557,46.4192,46.4192,21098.0
2016-05-17 11:35:00,63.48,63.49,63.46,63.47,11810.0,46.4265,46.4338,46.4118,46.4192,11810.0
2016-05-17 11:40:00,63.48,63.48,63.44,63.48,30257.0,46.4265,46.4265,46.3972,46.4265,30257.0
2016-05-17 11:45:00,63.48,63.49,63.44,63.49,33142.0,46.4265,46.4338,46.3972,46.4338,33142.0
2016-05-17 11:50:00,63.49,63.56,63.49,63.55,10407.0,46.4338,46.485,46.4338,46.4777,10407.0
2016-05-17 11:55:00,63.55,63.6,63.54,63.57,17542.0,46.4777,46.5142,46.4704,46.4923,17542.0
2016-05-17 12:00:00,63.57,63.59,63.51,63.54,44930.0,46.4923,46.5069,46.4484,46.4704,44930.0
2016-05-17 12:05:00,63.54,63.54,63.5,63.5,19561.0,46.4704,46.4704,46.4411,46.4411,19561.0
2016-05-17 12:10:00,63.5,63.51,63.44,63.44,35156.0,46.4411,46.4484,46.3972,46.3972,35156.0
2016-05-17 12:15:00,63.44,63.44,63.32,63.32,29043.0,46.3972,46.3972,46.3095,46.3095,29043.0
2016-05-17 12:20:00,63.31,63.33,63.27,63.28,30376.0,46.3021,46.3168,46.2729,46.2802,30376.0
2016-05-17 12:25:00,63.29,63.3,63.26,63.27,18085.0,46.2875,46.2948,46.2656,46.2729,18085.0
2016-05-17 12:30:00,63.27,63.28,63.23,63.26,40285.0,46.2729,46.2802,46.2436,46.2656,40285.0
2016-05-17 12:35:00,63.26,63.26,63.2,63.21,20147.0,46.2656,46.2656,46.2217,46.229,20147.0
2016-05-17 12:40:00,63.2,63.26,63.19,63.24,27483.0,46.2217,46.2656,46.2144,46.2509,27483.0
2016-05-17 12:45:00,63.25,63.25,63.16,63.18,20101.0,46.2583,46.2583,46.1924,46.2071,20101.0
2016-05-17 12:50:00,63.17,63.18,63.11,63.16,23271.0,46.1998,46.2071,46.1559,46.1924,23271.0
2016-05-17 12:55:00,63.16,63.16,63.11,63.14,16615.0,46.1924,46.1924,46.1559,46.1778,16615.0
2016-05-17 13:00:00,63.14,63.16,63.13,63.13,21101.0,46.1778,46.1924,46.1705,46.1705,21101.0
2016-05-17 13:05:00,63.12,63.17,63.12,63.16,21442.0,46.1632,46.1998,46.1632,46.1924,21442.0
2016-05-17 13:10:00,63.16,63.17,63.09,63.11,34335.0,46.1924,46.1998,46.1412,46.1559,34335.0
2016-05-17 13:15:00,63.11,63.13,63.08,63.09,22898.0,46.1559,46.1705,46.1339,46.1412,22898.0
2016-05-17 13:20:00,63.09,63.1,63.06,63.07,37735.0,46.1412,46.1486,46.1193,46.1266,37735.0
2016-05-17 13:25:00,63.06,63.11,63.04,63.1,27890.0,46.1193,46.1559,46.1047,46.1486,27890.0
2016-05-17 13:30:00,63.11,63.21,63.1,63.17,28725.0,46.1559,46.229,46.1486,46.1998,28725.0
2016-05-17 13:35:00,63.18,63.24,63.16,63.21,30976.0,46.2071,46.2509,46.1924,46.229,30976.0
2016-05-17 13:40:00,63.21,63.22,63.06,63.06,33949.0,46.229,46.2363,46.1193,46.1193,33949.0
2016-05-17 13:45:00,63.07,63.07,63.02,63.03,22397.0,46.1266,46.1266,46.09,46.0974,22397.0
2016-05-17 13:50:00,63.02,63.05,63.01,63.04,13462.0,46.09,46.112,46.0827,46.1047,13462.0
2016-05-17 13:55:00,63.04,63.04,62.95,62.95,81224.0,46.1047,46.1047,46.0389,46.0389,81224.0
2016-05-17 14:00:00,62.94,62.98,62.94,62.98,27089.0,46.0315,46.0608,46.0315,46.0608,27089.0
2016-05-17 14:05:00,62.97,62.99,62.86,62.86,42644.0,46.0535,46.0681,45.973,45.973,42644.0
2016-05-17 14:10:00,62.85,62.98,62.84,62.97,32676.0,45.9657,46.0608,45.9584,46.0535,32676.0
2016-05-17 14:15:00,62.98,63.0,62.86,62.86,23960.0,46.0608,46.0754,45.973,45.973,23960.0
2016-05-17 14:20:00,62.87,62.89,62.81,62.89,24833.0,45.9803,45.995,45.9365,45.995,24833.0
2016-05-17 14:25:00,62.89,62.92,62.78,62.92,42623.0,45.995,46.0169,45.9145,46.0169,42623.0
2016-05-17 14:30:00,62.91,62.93,62.88,62.89,53706.0,46.0096,46.0242,45.9877,45.995,53706.0
2016-05-17 14:35:00,62.89,62.99,62.88,62.97,33357.0,45.995,46.0681,45.9877,46.0535,33357.0
2016-05-17 14:40:00,62.98,63.02,62.95,63.02,21761.0,46.0608,46.09,46.0389,46.09,21761.0
2016-05-17 14:45:00,63.03,63.08,63.01,63.03,45670.0,46.0974,46.1339,46.0827,46.0974,45670.0
2016-05-17 14:50:00,63.02,63.07,63.01,63.01,46905.0,46.09,46.1266,46.0827,46.0827,46905.0
2016-05-17 14:55:00,63.0,63.04,62.93,63.04,29870.0,46.0754,46.1047,46.0242,46.1047,29870.0
2016-05-17 15:00:00,63.04,63.07,63.01,63.04,35113.0,46.1047,46.1266,46.0827,46.1047,35113.0
2016-05-17 15:05:00,63.03,63.11,63.02,63.08,30811.0,46.0974,46.1559,46.09,46.1339,30811.0
2016-05-17 15:10:00,63.08,63.08,63.0,63.01,34609.0,46.1339,46.1339,46.0754,46.0827,34609.0
2016-05-17 15:15:00,63.01,63.01,62.89,62.89,40341.0,46.0827,46.0827,45.995,45.995,40341.0
2016-05-17 15:20:00,62.89,62.9,62.85,62.85,31187.0,45.995,46.0023,45.9657,45.9657,31187.0
2016-05-17 15:25:00,62.85,62.86,62.73,62.8,40537.0,45.9657,45.973,45.878,45.9291,40537.0
2016-05-17 15:30:00,62.8,62.82,62.77,62.8,46886.0,45.9291,45.9438,45.9072,45.9291,46886.0
2016-05-17 15:35:00,62.8,62.93,62.79,62.93,38250.0,45.9291,46.0242,45.9218,46.0242,38250.0
2016-05-17 15:40:00,62.94,62.96,62.89,62.91,55149.0,46.0315,46.0462,45.995,46.0096,55149.0
2016-05-17 15:45:00,62.92,62.97,62.91,62.94,57209.0,46.0169,46.0535,46.0096,46.0315,57209.0
2016-05-17 15:50:00,62.94,62.96,62.91,62.93,74327.0,46.0315,46.0462,46.0096,46.0242,74327.0
2016-05-17 15:55:00,62.93,63.0,62.92,62.97,164859.0,46.0242,46.0754,46.0169,46.0535,164859.0
2016-05-18 09:30:00,62.72,62.76,62.21,62.21,57467.0,45.8706,45.8999,45.4976,45.4976,57467.0
2016-05-18 09:35:00,62.19,62.3,61.93,61.93,44143.0,45.483,45.5635,45.2929,45.2929,44143.0
2016-05-18 09:40:00,61.95,62.15,61.93,62.13,47417.0,45.3075,45.4538,45.2929,45.4391,47417.0
2016-05-18 09:45:00,62.14,62.21,62.03,62.12,69300.0,45.4465,45.4976,45.366,45.4318,69300.0
2016-05-18 09:50:00,62.12,62.28,62.11,62.17,38504.0,45.4318,45.5488,45.4245,45.4684,38504.0
2016-05-18 09:55:00,62.16,62.21,62.12,62.21,16498.0,45.4611,45.4976,45.4318,45.4976,16498.0
2016-05-18 10:00:00,62.2,62.26,62.18,62.2,21348.0,45.4903,45.5342,45.4757,45.4903,21348.0
2016-05-18 10:05:00,62.2,62.3,62.17,62.3,30643.0,45.4903,45.5635,45.4684,45.5635,30643.0
2016-05-18 10:10:00,62.3,62.41,62.22,62.41,32824.0,45.5635,45.6439,45.505,45.6439,32824.0
2016-05-18 10:15:00,62.4,62.49,62.4,62.46,12434.0,45.6366,45.7024,45.6366,45.6805,12434.0
2016-05-18 10:20:00,62.46,62.46,62.34,62.44,26456.0,45.6805,45.6805,45.5927,45.6659,26456.0
2016-05-18 10:25:00,62.44,62.53,62.42,62.5,23548.0,45.6659,45.7317,45.6512,45.7097,23548.0
2016-05-18 10:30:00,62.49,62.57,62.41,62.42,25075.0,45.7024,45.7609,45.6439,45.6512,25075.0
2016-05-18 10:35:00,62.42,62.45,62.38,62.43,19098.0,45.6512,45.6732,45.622,45.6585,19098.0
2016-05-18 10:40:00,62.44,62.46,62.41,62.42,32530.0,45.6659,45.6805,45.6439,45.6512,32530.0
2016-05-18 10:45:00,62.43,62.53,62.41,62.49,35087.0,45.6585,45.7317,45.6439,45.7024,35087.0
2016-05-18 10:50:00,62.49,62.52,62.39,62.41,28420.0,45.7024,45.7244,45.6293,45.6439,28420.0
2016-05-18 10:55:00,62.4,62.48,62.4,62.47,18977.0,45.6366,45.6951,45.6366,45.6878,18977.0
2016-05-18 11:00:00,62.48,62.5,62.35,62.37,28030.0,45.6951,45.7097,45.6,45.6147,28030.0
2016-05-18 11:05:00,62.37,62.4,62.32,62.37,14282.0,45.6147,45.6366,45.5781,45.6147,14282.0
2016-05-18 11:10:00,62.37,62.48,62.37,62.48,25375.0,45.6147,45.6951,45.6147,45.6951,25375.0
2016-05-18 11:15:00,62.49,62.5,62.45,62.48,19687.0,45.7024,45.7097,45.6732,45.6951,19687.0
2016-05-18 11:20:00,62.48,62.59,62.47,62.54,39045.0,45.6951,45.7756,45.6878,45.739,39045.0
2016-05-18 11:25:00,62.53,62.6,62.52,62.58,12875.0,45.7317,45.7829,45.7244,45.7683,12875.0
2016-05-18 11:30:00,62.58,62.58,62.47,62.48,20428.0,45.7683,45.7683,45.6878,45.6951,20428.0
2016-05-18 11:35:00,62.47,62.55,62.46,62.5,10825.0,45.6878,45.7463,45.6805,45.7097,10825.0
2016-05-18 11:40:00,62.5,62.52,62.45,62.46,14493.0,45.7097,45.7244,45.6732,45.6805,14493.0
2016-05-18 11:45:00,62.46,62.48,62.43,62.45,16479.0,45.6805,45.6951,45.6585,45.6732,16479.0
2016-05-18 11:50:00,62.46,62.46,62.34,62.38,21790.0,45.6805,45.6805,45.5927,45.622,21790.0
2016-05-18 11:55:00,62.38,62.42,62.31,62.32,27177.0,45.622,45.6512,45.5708,45.5781,27177.0
2016-05-18 12:00:00,62.32,62.35,62.28,62.29,25610.0,45.5781,45.6,45.5488,45.5562,25610.0
2016-05-18 12:05:00,62.29,62.3,62.23,62.24,18117.0,45.5562,45.5635,45.5123,45.5196,18117.0
2016-05-18 12:10:00,62.24,62.34,62.24,62.33,15186.0,45.5196,45.5927,45.5196,45.5854,15186.0
2016-05-18 12:15:00,62.33,62.39,62.32,62.39,9126.0,45.5854,45.6293,45.5781,45.6293,9126.0
2016-05-18 12:20:00,62.39,62.45,62.39,62.45,14541.0,45.6293,45.6732,45.6293,45.6732,14541.0
2016-05-18 12:25:00,62.45,62.46,62.41,62.41,14809.0,45.6732,45.6805,45.6439,45.6439,14809.0
2016-05-18 12:30:00,62.42,62.42,62.37,62.37,9175.0,45.6512,45.6512,45.6147,45.6147,9175.0
2016-05-18 12:35:00,62.38,62.39,62.34,62.37,13051.0,45.622,45.6293,45.5927,45.6147,13051.0
2016-05-18 12:40:00,62.37,62.4,62.33,62.39,8060.0,45.6147,45.6366,45.5854,45.6293,8060.0
2016-05-18 12:45:00,62.39,62.39,62.37,62.38,6118.0,45.6293,45.6293,45.6147,45.622,6118.0
2016-05-18 12:50:00,62.38,62.47,62.38,62.47,13600.0,45.622,45.6878,45.622,45.6878,13600.0
2016-05-18 12:55:00,62.46,62.54,62.43,62.54,41046.0,45.6805,45.739,45.6585,45.739,41046.0
2016-05-18 13:00:00,62.54,62.62,62.53,62.55,49879.0,45.739,45.7975,45.7317,45.7463,49879.0
2016-05-18 13:05:00,62.56,62.61,62.55,62.58,14785.0,45.7536,45.7902,45.7463,45.7683,14785.0
2016-05-18 13:10:00,62.58,62.63,62.56,62.62,10921.0,45.7683,45.8048,45.7536,45.7975,10921.0
2016-05-18 13:15:00,62.63,62.66,62.62,62.64,12081.0,45.8048,45.8268,45.7975,45.8121,12081.0
2016-05-18 13:20:00,62.64,62.74,62.63,62.74,22911.0,45.8121,45.8853,45.8048,45.8853,22911.0
2016-05-18 13:25:00,62.73,62.82,62.73,62.77,16642.0,45.878,45.9438,45.878,45.9072,16642.0
2016-05-18 13:30:00,62.78,62.78,62.69,62.71,20933.0,45.9145,45.9145,45.8487,45.8633,20933.0
2016-05-18 13:35:00,62.71,62.74,62.67,62.7,20958.0,45.8633,45.8853,45.8341,45.856,20958.0
2016-05-18 13:40:00,62.69,62.76,62.68,62.75,21026.0,45.8487,45.8999,45.8414,45.8926,21026.0
2016-05-18 13:45:00,62.74,62.76,62.66,62.66,16471.0,45.8853,45.8999,45.8268,45.8268,16471.0
2016-05-18 13:50:00,62.66,62.66,62.57,62.58,19570.0,45.8268,45.8268,45.7609,45.7683,19570.0
2016-05-18 13:55:00,62.59,62.61,62.55,62.56,16249.0,45.7756,45.7902,45.7463,45.7536,16249.0
2016-05-18 14:00:00,62.54,62.55,62.15,62.19,67067.0,45.739,45.7463,45.4538,45.483,67067.0
2016-05-18 14:05:00,62.15,62.27,62.01,62.27,62915.0,45.4538,45.5415,45.3514,45.5415,62915.0
2016-05-18 14:10:00,62.27,62.28,62.14,62.16,53837.0,45.5415,45.5488,45.4465,45.4611,53837.0
2016-05-18 14:15:00,62.18,62.29,62.08,62.28,52310.0,45.4757,45.5562,45.4026,45.5488,52310.0
2016-05-18 14:20:00,62.28,62.35,62.19,62.35,46185.0,45.5488,45.6,45.483,45.6,46185.0
2016-05-18 14:25:00,62.35,62.35,62.03,62.05,50492.0,45.6,45.6,45.366,45.3806,50492.0
2016-05-18 14:30:00,62.05,62.12,61.99,62.12,33820.0,45.3806,45.4318,45.3368,45.4318,33820.0
2016-05-18 14:35:00,62.12,62.18,62.09,62.17,29528.0,45.4318,45.4757,45.4099,45.4684,29528.0
2016-05-18 14:40:00,62.16,62.32,62.12,62.29,42057.0,45.4611,45.5781,45.4318,45.5562,42057.0
2016-05-18 14:45:00,62.28,62.33,62.22,62.33,32469.0,45.5488,45.5854,45.505,45.5854,32469.0
2016-05-18 14:50:00,62.33,62.44,62.29,62.29,45149.0,45.5854,45.6659,45.5562,45.5562,45149.0
2016-05-18 14:55:00,62.3,62.37,62.27,62.34,16393.0,45.5635,45.6147,45.5415,45.5927,16393.0
2016-05-18 15:00:00,62.34,62.43,62.31,62.39,45319.0,45.5927,45.6585,45.5708,45.6293,45319.0
2016-05-18 15:05:00,62.39,62.4,62.26,62.26,19060.0,45.6293,45.6366,45.5342,45.5342,19060.0
2016-05-18 15:10:00,62.27,62.27,62.17,62.25,25444.0,45.5415,45.5415,45.4684,45.5269,25444.0
2016-05-18 15:15:00,62.22,62.26,62.15,62.26,14934.0,45.505,45.5342,45.4538,45.5342,14934.0
2016-05-18 15:20:00,62.26,62.26,62.11,62.13,33233.0,45.5342,45.5342,45.4245,45.4391,33233.0
2016-05-18 15:25:00,62.13,62.19,62.07,62.08,29763.0,45.4391,45.483,45.3953,45.4026,29763.0
2016-05-18 15:30:00,62.09,62.27,62.08,62.24,42585.0,45.4099,45.5415,45.4026,45.5196,42585.0
2016-05-18 15:35:00,62.25,62.27,62.11,62.11,42425.0,45.5269,45.5415,45.4245,45.4245,42425.0
2016-05-18 15:40:00,62.11,62.22,62.1,62.2,55230.0,45.4245,45.505,45.4172,45.4903,55230.0
2016-05-18 15:45:00,62.21,62.32,62.2,62.28,63918.0,45.4976,45.5781,45.4903,45.5488,63918.0
2016-05-18 15:50:00,62.28,62.3,62.25,62.29,45983.0,45.5488,45.5635,45.5269,45.5562,45983.0
2016-05-18 15:55:00,62.29,62.4,62.28,62.39,152204.0,45.5562,45.6366,45.5488,45.6293,152204.0
2016-05-19 09:30:00,62.28,62.46,62.16,62.42,66426.0,45.5488,45.6805,45.4611,45.6512,66426.0
2016-05-19 09:35:00,62.44,62.45,62.17,62.17,38456.0,45.6659,45.6732,45.4684,45.4684,38456.0
2016-05-19 09:40:00,62.21,62.49,62.18,62.33,26235.0,45.4976,45.7024,45.4757,45.5854,26235.0
2016-05-19 09:45:00,62.33,62.42,62.23,62.41,27379.0,45.5854,45.6512,45.5123,45.6439,27379.0
2016-05-19 09:50:00,62.4,62.5,62.4,62.46,16281.0,45.6366,45.7097,45.6366,45.6805,16281.0
2016-05-19 09:55:00,62.46,62.51,62.15,62.15,47263.0,45.6805,45.7171,45.4538,45.4538,47263.0
2016-05-19 10:00:00,62.15,62.24,62.11,62.23,20885.0,45.4538,45.5196,45.4245,45.5123,20885.0
2016-05-19 10:05:00,62.22,62.23,62.06,62.12,19038.0,45.505,45.5123,45.3879,45.4318,19038.0
2016-05-19 10:10:00,62.12,62.27,62.1,62.25,45230.0,45.4318,45.5415,45.4172,45.5269,45230.0
2016-05-19 10:15:00,62.25,62.36,62.24,62.33,22720.0,45.5269,45.6074,45.5196,45.5854,22720.0
2016-05-19 10:20:00,62.34,62.51,62.32,62.51,31911.0,45.5927,45.7171,45.5781,45.7171,31911.0
2016-05-19 10:25:00,62.53,62.56,62.48,62.54,19785.0,45.7317,45.7536,45.6951,45.739,19785.0
2016-05-19 10:30:00,62.53,62.53,62.44,62.49,28862.0,45.7317,45.7317,45.6659,45.7024,28862.0
2016-05-19 10:35:00,62.49,62.49,62.39,62.4,27129.0,45.7024,45.7024,45.6293,45.6366,27129.0
2016-05-19 10:40:00,62.39,62.44,62.37,62.42,22651.0,45.6293,45.6659,45.6147,45.6512,22651.0
2016-05-19 10:45:00,62.43,62.43,62.37,62.41,24405.0,45.6585,45.6585,45.6147,45.6439,24405.0
2016-05-19 10:50:00,62.41,62.43,62.33,62.37,22876.0,45.6439,45.6585,45.5854,45.6147,22876.0
2016-05-19 10:55:00,62.38,62.42,62.38,62.4,15288.0,45.622,45.6512,45.622,45.6366,15288.0
2016-05-19 11:00:00,62.4,62.4,62.27,62.28,31892.0,45.6366,45.6366,45.5415,45.5488,31892.0
2016-05-19 11:05:00,62.28,62.31,62.24,62.28,35520.0,45.5488,45.5708,45.5196,45.5488,35520.0
2016-05-19 11:10:00,62.27,62.32,62.25,62.3,130979.0,45.5415,45.5781,45.5269,45.5635,130979.0
2016-05-19 11:15:00,62.29,62.42,62.29,62.42,15618.0,45.5562,45.6512,45.5562,45.6512,15618.0
2016-05-19 11:20:00,62.41,62.44,62.33,62.4,31702.0,45.6439,45.6659,45.5854,45.6366,31702.0
2016-05-19 11:25:00,62.39,62.42,62.34,62.4,49100.0,45.6293,45.6512,45.5927,45.6366,49100.0
2016-05-19 11:30:00,62.4,62.41,62.34,62.38,39844.0,45.6366,45.6439,45.5927,45.622,39844.0
2016-05-19 11:35:00,62.38,62.41,62.34,62.35,19776.0,45.622,45.6439,45.5927,45.6,19776.0
2016-05-19 11:40:00,62.37,62.44,62.37,62.42,26555.0,45.6147,45.6659,45.6147,45.6512,26555.0
2016-05-19 11:45:00,62.43,62.46,62.39,62.45,15008.0,45.6585,45.6805,45.6293,45.6732,15008.0
2016-05-19 11:50:00,62.44,62.48,62.43,62.44,27784.0,45.6659,45.6951,45.6585,45.6659,27784.0
2016-05-19 11:55:00,62.45,62.56,62.45,62.55,70749.0,45.6732,45.7536,45.6732,45.7463,70749.0
2016-05-19 12:00:00,62.54,62.61,62.52,62.58,44109.0,45.739,45.7902,45.7244,45.7683,44109.0
2016-05-19 12:05:00,62.59,62.59,62.52,62.55,54930.0,45.7756,45.7756,45.7244,45.7463,54930.0
2016-05-19 12:10:00,62.54,62.65,62.53,62.65,13823.0,45.739,45.8194,45.7317,45.8194,13823.0
2016-05-19 12:15:00,62.65,62.68,62.61,62.64,45142.0,45.8194,45.8414,45.7902,45.8121,45142.0
2016-05-19 12:20:00,62.64,62.68,62.6,62.65,35925.0,45.8121,45.8414,45.7829,45.8194,35925.0
2016-05-19 12:25:00,62.64,62.65,62.57,62.59,32899.0,45.8121,45.8194,45.7609,45.7756,32899.0
2016-05-19 12:30:00,62.59,62.6,62.51,62.51,13358.0,45.7756,45.7829,45.7171,45.7171,13358.0
2016-05-19 12:35:00,62.5,62.52,62.43,62.52,18922.0,45.7097,45.7244,45.6585,45.7244,18922.0
2016-05-19 12:40:00,62.53,62.54,62.48,62.52,17263.0,45.7317,45.739,45.6951,45.7244,17263.0
2016-05-19 12:45:00,62.53,62.53,62.49,62.52,8886.0,45.7317,45.7317,45.7024,45.7244,8886.0
2016-05-19 12:50:00,62.53,62.56,62.51,62.51,14047.0,45.7317,45.7536,45.7171,45.7171,14047.0
2016-05-19 12:55:00,62.5,62.54,62.48,62.51,9053.0,45.7097,45.739,45.6951,45.7171,9053.0
2016-05-19 13:00:00,62.5,62.6,62.5,62.59,10904.0,45.7097,45.7829,45.7097,45.7756,10904.0
2016-05-19 13:05:00,62.6,62.67,62.6,62.67,11185.0,45.7829,45.8341,45.7829,45.8341,11185.0
2016-05-19 13:10:00,62.67,62.69,62.63,62.69,9476.0,45.8341,45.8487,45.8048,45.8487,9476.0
2016-05-19 13:15:00,62.7,62.71,62.65,62.69,15935.0,45.856,45.8633,45.8194,45.8487,15935.0
2016-05-19 13:20:00,62.7,62.72,62.64,62.65,7161.0,45.856,45.8706,45.8121,45.8194,7161.0
2016-05-19 13:25:00,62.64,62.72,62.64,62.7,10036.0,45.8121,45.8706,45.8121,45.856,10036.0
2016-05-19 13:30:00,62.71,62.76,62.69,62.76,18603.0,45.8633,45.8999,45.8487,45.8999,18603.0
2016-05-19 13:35:00,62.76,62.82,62.76,62.79,17934.0,45.8999,45.9438,45.8999,45.9218,17934.0
2016-05-19 13:40:00,62.79,62.79,62.75,62.77,11784.0,45.9218,45.9218,45.8926,45.9072,11784.0
2016-05-19 13:45:00,62.78,62.8,62.69,62.71,14280.0,45.9145,45.9291,45.8487,45.8633,14280.0
2016-05-19 13:50:00,62.72,62.74,62.7,62.73,10759.0,45.8706,45.8853,45.856,45.878,10759.0
2016-05-19 13:55:00,62.73,62.77,62.71,62.71,10569.0,45.878,45.9072,45.8633,45.8633,10569.0
2016-05-19 14:00:00,62.72,62.75,62.71,62.71,15822.0,45.8706,45.8926,45.8633,45.8633,15822.0
2016-05-19 14:05:00,62.71,62.79,62.71,62.79,23201.0,45.8633,45.9218,45.8633,45.9218,23201.0
2016-05-19 14:10:00,62.78,62.87,62.78,62.85,19522.0,45.9145,45.9803,45.9145,45.9657,19522.0
2016-05-19 14:15:00,62.86,62.9,62.84,62.86,26162.0,45.973,46.0023,45.9584,45.973,26162.0
2016-05-19 14:20:00,62.86,62.86,62.8,62.83,21264.0,45.973,45.973,45.9291,45.9511,21264.0
2016-05-19 14:25:00,62.84,62.9,62.84,62.86,32406.0,45.9584,46.0023,45.9584,45.973,32406.0
2016-05-19 14:30:00,62.85,62.86,62.77,62.78,21352.0,45.9657,45.973,45.9072,45.9145,21352.0
2016-05-19 14:35:00,62.78,62.78,62.69,62.71,18888.0,45.9145,45.9145,45.8487,45.8633,18888.0
2016-05-19 14:40:00,62.71,62.73,62.66,62.7,13825.0,45.8633,45.878,45.8268,45.856,13825.0
2016-05-19 14:45:00,62.7,62.71,62.63,62.66,17887.0,45.856,45.8633,45.8048,45.8268,17887.0
2016-05-19 14:50:00,62.66,62.7,62.65,62.7,11832.0,45.8268,45.856,45.8194,45.856,11832.0
2016-05-19 14:55:00,62.7,62.74,62.69,62.72,17651.0,45.856,45.8853,45.8487,45.8706,17651.0
2016-05-19 15:00:00,62.71,62.81,62.71,62.79,19789.0,45.8633,45.9365,45.8633,45.9218,19789.0
2016-05-19 15:05:00,62.79,62.88,62.79,62.87,12527.0,45.9218,45.9877,45.9218,45.9803,12527.0
2016-05-19 15:10:00,62.88,62.93,62.86,62.89,16476.0,45.9877,46.0242,45.973,45.995,16476.0
2016-05-19 15:15:00,62.88,62.9,62.83,62.89,25997.0,45.9877,46.0023,45.9511,45.995,25997.0
2016-05-19 15:20:00,62.9,62.95,62.85,62.89,46034.0,46.0023,46.0389,45.9657,45.995,46034.0
2016-05-19 15:25:00,62.89,62.89,62.82,62.83,23473.0,45.995,45.995,45.9438,45.9511,23473.0
2016-05-19 15:30:00,62.83,62.85,62.76,62.79,27486.0,45.9511,45.9657,45.8999,45.9218,27486.0
2016-05-19 15:35:00,62.79,62.88,62.79,62.88,29532.0,45.9218,45.9877,45.9218,45.9877,29532.0
2016-05-19 15:40:00,62.87,62.87,62.79,62.8,48606.0,45.9803,45.9803,45.9218,45.9291,48606.0
2016-05-19 15:45:00,62.8,62.93,62.79,62.93,73624.0,45.9291,46.0242,45.9218,46.0242,73624.0
2016-05-19 15:50:00,62.92,62.92,62.86,62.89,59674.0,46.0169,46.0169,45.973,45.995,59674.0
2016-05-19 15:55:00,62.89,62.93,62.86,62.91,106863.0,45.995,46.0242,45.973,46.0096,106863.0
2016-05-20 09:30:00,62.91,62.91,62.61,62.73,229568.0,46.0096,46.0096,45.7902,45.878,229568.0
2016-05-20 09:35:00,62.75,62.77,62.43,62.47,67085.0,45.8926,45.9072,45.6585,45.6878,67085.0
2016-05-20 09:40:00,62.44,62.56,62.38,62.55,31238.0,45.6659,45.7536,45.622,45.7463,31238.0
2016-05-20 09:45:00,62.55,62.55,62.35,62.48,37188.0,45.7463,45.7463,45.6,45.6951,37188.0
2016-05-20 09:50:00,62.49,62.65,62.49,62.49,30020.0,45.7024,45.8194,45.7024,45.7024,30020.0
2016-05-20 09:55:00,62.49,62.54,62.36,62.44,45082.0,45.7024,45.739,45.6074,45.6659,45082.0
2016-05-20 10:00:00,62.45,62.49,62.28,62.34,29094.0,45.6732,45.7024,45.5488,45.5927,29094.0
2016-05-20 10:05:00,62.34,62.4,62.3,62.34,30875.0,45.5927,45.6366,45.5635,45.5927,30875.0
2016-05-20 10:10:00,62.35,62.52,62.35,62.49,35708.0,45.6,45.7244,45.6,45.7024,35708.0
2016-05-20 10:15:00,62.48,62.51,62.45,62.46,33951.0,45.6951,45.7171,45.6732,45.6805,33951.0
2016-05-20 10:20:00,62.47,62.5,62.42,62.45,59836.0,45.6878,45.7097,45.6512,45.6732,59836.0
2016-05-20 10:25:00,62.46,62.47,62.39,62.4,46721.0,45.6805,45.6878,45.6293,45.6366,46721.0
2016-05-20 10:30:00,62.4,62.51,62.4,62.51,36483.0,45.6366,45.7171,45.6366,45.7171,36483.0
2016-05-20 10:35:00,62.51,62.58,62.48,62.5,44604.0,45.7171,45.7683,45.6951,45.7097,44604.0
2016-05-20 10:40:00,62.5,62.59,62.49,62.56,25762.0,45.7097,45.7756,45.7024,45.7536,25762.0
2016-05-20 10:45:00,62.56,62.63,62.52,62.59,40577.0,45.7536,45.8048,45.7244,45.7756,40577.0
2016-05-20 10:50:00,62.59,62.68,62.59,62.6,25068.0,45.7756,45.8414,45.7756,45.7829,25068.0
2016-05-20 10:55:00,62.6,62.62,62.53,62.54,24612.0,45.7829,45.7975,45.7317,45.739,24612.0
2016-05-20 11:00:00,62.54,62.57,62.49,62.5,43464.0,45.739,45.7609,45.7024,45.7097,43464.0
2016-05-20 11:05:00,62.5,62.54,62.49,62.52,52218.0,45.7097,45.739,45.7024,45.7244,52218.0
2016-05-20 11:10:00,62.52,62.53,62.45,62.47,17588.0,45.7244,45.7317,45.6732,45.6878,17588.0
2016-05-20 11:15:00,62.48,62.56,62.43,62.55,16372.0,45.6951,45.7536,45.6585,45.7463,16372.0
2016-05-20 11:20:00,62.54,62.55,62.49,62.53,12775.0,45.739,45.7463,45.7024,45.7317,12775.0
2016-05-20 11:25:00,62.53,62.54,62.49,62.52,10406.0,45.7317,45.739,45.7024,45.7244,10406.0
2016-05-20 11:30:00,62.51,62.54,62.5,62.53,15084.0,45.7171,45.739,45.7097,45.7317,15084.0
2016-05-20 11:35:00,62.54,62.57,62.52,62.57,10571.0,45.739,45.7609,45.7244,45.7609,10571.0
2016-05-20 11:40:00,62.57,62.6,62.56,62.56,9486.0,45.7609,45.7829,45.7536,45.7536,9486.0
2016-05-20 11:45:00,62.57,62.57,62.52,62.55,14189.0,45.7609,45.7609,45.7244,45.7463,14189.0
2016-05-20 11:50:00,62.55,62.58,62.55,62.55,42239.0,45.7463,45.7683,45.7463,45.7463,42239.0
2016-05-20 11:55:00,62.55,62.55,62.43,62.43,45979.0,45.7463,45.7463,45.6585,45.6585,45979.0
2016-05-20 12:00:00,62.44,62.5,62.43,62.49,18260.0,45.6659,45.7097,45.6585,45.7024,18260.0
2016-05-20 12:05:00,62.5,62.59,62.5,62.56,26526.0,45.7097,45.7756,45.7097,45.7536,26526.0
2016-05-20 12:10:00,62.57,62.57,62.51,62.51,9103.0,45.7609,45.7609,45.7171,45.7171,9103.0
2016-05-20 12:15:00,62.52,62.54,62.49,62.51,31453.0,45.7244,45.739,45.7024,45.7171,31453.0
2016-05-20 12:20:00,62.51,62.53,62.49,62.5,16602.0,45.7171,45.7317,45.7024,45.7097,16602.0
2016-05-20 12:25:00,62.5,62.5,62.47,62.48,11282.0,45.7097,45.7097,45.6878,45.6951,11282.0
2016-05-20 12:30:00,62.49,62.52,62.43,62.44,33676.0,45.7024,45.7244,45.6585,45.6659,33676.0
2016-05-20 12:35:00,62.44,62.47,62.4,62.4,20161.0,45.6659,45.6878,45.6366,45.6366,20161.0
2016-05-20 12:40:00,62.41,62.46,62.4,62.45,30052.0,45.6439,45.6805,45.6366,45.6732,30052.0
2016-05-20 12:45:00,62.45,62.51,62.44,62.49,13306.0,45.6732,45.7171,45.6659,45.7024,13306.0
2016-05-20 12:50:00,62.5,62.52,62.46,62.52,24863.0,45.7097,45.7244,45.6805,45.7244,24863.0
2016-05-20 12:55:00,62.52,62.52,62.49,62.51,15802.0,45.7244,45.7244,45.7024,45.7171,15802.0
2016-05-20 13:00:00,62.5,62.54,62.49,62.52,18377.0,45.7097,45.739,45.7024,45.7244,18377.0
2016-05-20 13:05:00,62.52,62.57,62.51,62.57,38619.0,45.7244,45.7609,45.7171,45.7609,38619.0
2016-05-20 13:10:00,62.57,62.6,62.56,62.56,12114.0,45.7609,45.7829,45.7536,45.7536,12114.0
2016-05-20 13:15:00,62.57,62.63,62.56,62.6,17734.0,45.7609,45.8048,45.7536,45.7829,17734.0
2016-05-20 13:20:00,62.6,62.62,62.55,62.55,9854.0,45.7829,45.7975,45.7463,45.7463,9854.0
2016-05-20 13:25:00,62.55,62.56,62.51,62.52,9813.0,45.7463,45.7536,45.7171,45.7244,9813.0
2016-05-20 13:30:00,62.51,62.51,62.45,62.47,18582.0,45.7171,45.7171,45.6732,45.6878,18582.0
2016-05-20 13:35:00,62.47,62.51,62.45,62.49,21561.0,45.6878,45.7171,45.6732,45.7024,21561.0
2016-05-20 13:40:00,62.48,62.51,62.47,62.5,13478.0,45.6951,45.7171,45.6878,45.7097,13478.0
2016-05-20 13:45:00,62.5,62.52,62.49,62.51,12901.0,45.7097,45.7244,45.7024,45.7171,12901.0
2016-05-20 13:50:00,62.51,62.56,62.51,62.53,36215.0,45.7171,45.7536,45.7171,45.7317,36215.0
2016-05-20 13:55:00,62.53,62.54,62.51,62.53,15899.0,45.7317,45.739,45.7171,45.7317,15899.0
2016-05-20 14:00:00,62.52,62.54,62.48,62.5,22440.0,45.7244,45.739,45.6951,45.7097,22440.0
2016-05-20 14:05:00,62.51,62.51,62.46,62.49,23822.0,45.7171,45.7171,45.6805,45.7024,23822.0
2016-05-20 14:10:00,62.5,62.51,62.46,62.46,14402.0,45.7097,45.7171,45.6805,45.6805,14402.0
2016-05-20 14:15:00,62.47,62.47,62.44,62.46,17565.0,45.6878,45.6878,45.6659,45.6805,17565.0
2016-05-20 14:20:00,62.46,62.56,62.45,62.54,20102.0,45.6805,45.7536,45.6732,45.739,20102.0
2016-05-20 14:25:00,62.54,62.63,62.54,62.61,22413.0,45.739,45.8048,45.739,45.7902,22413.0
2016-05-20 14:30:00,62.61,62.63,62.58,62.59,26042.0,45.7902,45.8048,45.7683,45.7756,26042.0
2016-05-20 14:35:00,62.59,62.59,62.57,62.58,15187.0,45.7756,45.7756,45.7609,45.7683,15187.0
2016-05-20 14:40:00,62.58,62.59,62.57,62.58,11509.0,45.7683,45.7756,45.7609,45.7683,11509.0
2016-05-20 14:45:00,62.58,62.59,62.54,62.55,19262.0,45.7683,45.7756,45.739,45.7463,19262.0
2016-05-20 14:50:00,62.54,62.55,62.45,62.46,27249.0,45.739,45.7463,45.6732,45.6805,27249.0
2016-05-20 14:55:00,62.46,62.48,62.39,62.42,36283.0,45.6805,45.6951,45.6293,45.6512,36283.0
2016-05-20 15:00:00,62.42,62.43,62.36,62.37,32217.0,45.6512,45.6585,45.6074,45.6147,32217.0
2016-05-20 15:05:00,62.36,62.38,62.34,62.35,25002.0,45.6074,45.622,45.5927,45.6,25002.0
2016-05-20 15:10:00,62.35,62.39,62.33,62.36,27290.0,45.6,45.6293,45.5854,45.6074,27290.0
2016-05-20 15:15:00,62.36,62.36,62.3,62.32,22691.0,45.6074,45.6074,45.5635,45.5781,22691.0
2016-05-20 15:20:00,62.32,62.34,62.28,62.29,61704.0,45.5781,45.5927,45.5488,45.5562,61704.0
2016-05-20 15:25:00,62.3,62.35,62.3,62.34,23516.0,45.5635,45.6,45.5635,45.5927,23516.0
2016-05-20 15:30:00,62.34,62.35,62.31,62.33,32309.0,45.5927,45.6,45.5708,45.5854,32309.0
2016-05-20 15:35:00,62.32,62.36,62.3,62.36,56054.0,45.5781,45.6074,45.5635,45.6074,56054.0
2016-05-20 15:40:00,62.36,62.43,62.35,62.43,46087.0,45.6074,45.6585,45.6,45.6585,46087.0
2016-05-20 15:45:00,62.42,62.46,62.41,62.45,49132.0,45.6512,45.6805,45.6439,45.6732,49132.0
2016-05-20 15:50:00,62.45,62.45,62.41,62.45,60020.0,45.6732,45.6732,45.6439,45.6732,60020.0
2016-05-20 15:55:00,62.45,62.48,62.42,62.46,162767.0,45.6732,45.6951,45.6512,45.6805,162767.0
2016-05-23 09:30:00,62.55,62.78,62.49,62.75,48095.0,45.7463,45.9145,45.7024,45.8926,48095.0
2016-05-23 09:35:00,62.78,62.93,62.66,62.84,54781.0,45.9145,46.0242,45.8268,45.9584,54781.0
2016-05-23 09:40:00,62.83,62.94,62.8,62.83,37251.0,45.9511,46.0315,45.9291,45.9511,37251.0
2016-05-23 09:45:00,62.85,63.03,62.85,62.9,24151.0,45.9657,46.0974,45.9657,46.0023,24151.0
2016-05-23 09:50:00,62.9,62.9,62.78,62.85,13833.0,46.0023,46.0023,45.9145,45.9657,13833.0
2016-05-23 09:55:00,62.86,62.96,62.86,62.86,22487.0,45.973,46.0462,45.973,45.973,22487.0
2016-05-23 10:00:00,62.87,62.89,62.8,62.84,56202.0,45.9803,45.995,45.9291,45.9584,56202.0
2016-05-23 10:05:00,62.84,62.85,62.75,62.8,22900.0,45.9584,45.9657,45.8926,45.9291,22900.0
2016-05-23 10:10:00,62.79,62.87,62.79,62.82,15635.0,45.9218,45.9803,45.9218,45.9438,15635.0
2016-05-23 10:15:00,62.83,62.84,62.77,62.79,44953.0,45.9511,45.9584,45.9072,45.9218,44953.0
2016-05-23 10:20:00,62.79,62.86,62.79,62.82,10689.0,45.9218,45.973,45.9218,45.9438,10689.0
2016-05-23 10:25:00,62.84,62.88,62.84,62.87,17265.0,45.9584,45.9877,45.9584,45.9803,17265.0
2016-05-23 10:30:00,62.87,62.91,62.86,62.87,22084.0,45.9803,46.0096,45.973,45.9803,22084.0
2016-05-23 10:35:00,62.87,62.9,62.84,62.89,26245.0,45.9803,46.0023,45.9584,45.995,26245.0
2016-05-23 10:40:00,62.89,62.91,62.77,62.78,29272.0,45.995,46.0096,45.9072,45.9145,29272.0
2016-05-23 10:45:00,62.78,62.8,62.69,62.69,17849.0,45.9145,45.9291,45.8487,45.8487,17849.0
2016-05-23 10:50:00,62.69,62.73,62.66,62.7,25411.0,45.8487,45.878,45.8268,45.856,25411.0
2016-05-23 10:55:00,62.7,62.74,62.68,62.69,29342.0,45.856,45.8853,45.8414,45.8487,29342.0
2016-05-23 11:00:00,62.69,62.74,62.68,62.72,15464.0,45.8487,45.8853,45.8414,45.8706,15464.0
2016-05-23 11:05:00,62.73,62.8,62.73,62.79,24292.0,45.878,45.9291,45.878,45.9218,24292.0
2016-05-23 11:10:00,62.79,62.84,62.78,62.83,10632.0,45.9218,45.9584,45.9145,45.9511,10632.0
2016-05-23 11:15:00,62.84,62.87,62.81,62.87,19064.0,45.9584,45.9803,45.9365,45.9803,19064.0
2016-05-23 11:20:00,62.86,62.89,62.85,62.85,37663.0,45.973,45.995,45.9657,45.9657,37663.0
2016-05-23 11:25:00,62.85,62.9,62.8,62.89,25225.0,45.9657,46.0023,45.9291,45.995,25225.0
2016-05-23 11:30:00,62.9,62.92,62.78,62.78,21220.0,46.0023,46.0169,45.9145,45.9145,21220.0
2016-05-23 11:35:00,62.78,62.78,62.71,62.77,14361.0,45.9145,45.9145,45.8633,45.9072,14361.0
2016-05-23 11:40:00,62.76,62.83,62.75,62.83,10096.0,45.8999,45.9511,45.8926,45.9511,10096.0
2016-05-23 11:45:00,62.82,62.82,62.77,62.81,8603.0,45.9438,45.9438,45.9072,45.9365,8603.0
2016-05-23 11:50:00,62.8,62.81,62.71,62.77,60191.0,45.9291,45.9365,45.8633,45.9072,60191.0
2016-05-23 11:55:00,62.77,62.78,62.74,62.76,14001.0,45.9072,45.9145,45.8853,45.8999,14001.0
2016-05-23 12:00:00,62.77,62.82,62.76,62.8,17733.0,45.9072,45.9438,45.8999,45.9291,17733.0
2016-05-23 12:05:00,62.81,62.82,62.76,62.77,21700.0,45.9365,45.9438,45.8999,45.9072,21700.0
2016-05-23 12:10:00,62.78,62.82,62.76,62.79,9130.0,45.9145,45.9438,45.8999,45.9218,9130.0
2016-05-23 12:15:00,62.79,62.82,62.75,62.76,10297.0,45.9218,45.9438,45.8926,45.8999,10297.0
2016-05-23 12:20:00,62.76,62.8,62.76,62.8,7054.0,45.8999,45.9291,45.8999,45.9291,7054.0
2016-05-23 12:25:00,62.79,62.82,62.74,62.75,10766.0,45.9218,45.9438,45.8853,45.8926,10766.0
2016-05-23 12:30:00,62.75,62.75,62.71,62.71,9248.0,45.8926,45.8926,45.8633,45.8633,9248.0
2016-05-23 12:35:00,62.71,62.72,62.63,62.63,11442.0,45.8633,45.8706,45.8048,45.8048,11442.0
2016-05-23 12:40:00,62.61,62.73,62.6,62.71,16383.0,45.7902,45.878,45.7829,45.8633,16383.0
2016-05-23 12:45:00,62.7,62.7,62.64,62.66,12378.0,45.856,45.856,45.8121,45.8268,12378.0
2016-05-23 12:50:00,62.65,62.69,62.64,62.66,19330.0,45.8194,45.8487,45.8121,45.8268,19330.0
2016-05-23 12:55:00,62.66,62.7,62.65,62.68,7927.0,45.8268,45.856,45.8194,45.8414,7927.0
2016-05-23 13:00:00,62.69,62.71,62.67,62.69,10625.0,45.8487,45.8633,45.8341,45.8487,10625.0
2016-05-23 13:05:00,62.68,62.69,62.65,62.65,12136.0,45.8414,45.8487,45.8194,45.8194,12136.0
2016-05-23 13:10:00,62.65,62.71,62.65,62.71,12093.0,45.8194,45.8633,45.8194,45.8633,12093.0
2016-05-23 13:15:00,62.71,62.74,62.7,62.72,19868.0,45.8633,45.8853,45.856,45.8706,19868.0
2016-05-23 13:20:00,62.72,62.72,62.62,62.64,19680.0,45.8706,45.8706,45.7975,45.8121,19680.0
2016-05-23 13:25:00,62.65,62.69,62.64,62.67,16770.0,45.8194,45.8487,45.8121,45.8341,16770.0
2016-05-23 13:30:00,62.67,62.7,62.66,62.7,16097.0,45.8341,45.856,45.8268,45.856,16097.0
2016-05-23 13:35:00,62.69,62.72,62.67,62.71,14144.0,45.8487,45.8706,45.8341,45.8633,14144.0
2016-05-23 13:40:00,62.7,62.71,62.67,62.68,18338.0,45.856,45.8633,45.8341,45.8414,18338.0
2016-05-23 13:45:00,62.68,62.68,62.62,62.63,34131.0,45.8414,45.8414,45.7975,45.8048,34131.0
2016-05-23 13:50:00,62.63,62.65,62.61,62.63,6826.0,45.8048,45.8194,45.7902,45.8048,6826.0
2016-05-23 13:55:00,62.63,62.68,62.62,62.66,22415.0,45.8048,45.8414,45.7975,45.8268,22415.0
2016-05-23 14:00:00,62.66,62.69,62.66,62.69,13140.0,45.8268,45.8487,45.8268,45.8487,13140.0
2016-05-23 14:05:00,62.68,62.71,62.67,62.7,47250.0,45.8414,45.8633,45.8341,45.856,47250.0
2016-05-23 14:10:00,62.7,62.72,62.69,62.71,12111.0,45.856,45.8706,45.8487,45.8633,12111.0
2016-05-23 14:15:00,62.71,62.74,62.7,62.73,10037.0,45.8633,45.8853,45.856,45.878,10037.0
2016-05-23 14:20:00,62.73,62.74,62.72,62.72,9401.0,45.878,45.8853,45.8706,45.8706,9401.0
2016-05-23 14:25:00,62.72,62.72,62.65,62.7,25666.0,45.8706,45.8706,45.8194,45.856,25666.0
2016-05-23 14:30:00,62.69,62.7,62.63,62.65,19347.0,45.8487,45.856,45.8048,45.8194,19347.0
2016-05-23 14:35:00,62.66,62.68,62.65,62.68,12122.0,45.8268,45.8414,45.8194,45.8414,12122.0
2016-05-23 14:40:00,62.67,62.75,62.67,62.75,14579.0,45.8341,45.8926,45.8341,45.8926,14579.0
2016-05-23 14:45:00,62.75,62.75,62.72,62.72,15277.0,45.8926,45.8926,45.8706,45.8706,15277.0
2016-05-23 14:50:00,62.73,62.74,62.67,62.68,15844.0,45.878,45.8853,45.8341,45.8414,15844.0
2016-05-23 14:55:00,62.68,62.71,62.68,62.71,9693.0,45.8414,45.8633,45.8414,45.8633,9693.0
2016-05-23 15:00:00,62.71,62.74,62.7,62.72,16775.0,45.8633,45.8853,45.856,45.8706,16775.0
2016-05-23 15:05:00,62.71,62.77,62.71,62.74,17205.0,45.8633,45.9072,45.8633,45.8853,17205.0
2016-05-23 15:10:00,62.73,62.73,62.69,62.72,19994.0,45.878,45.878,45.8487,45.8706,19994.0
2016-05-23 15:15:00,62.71,62.71,62.68,62.69,11596.0,45.8633,45.8633,45.8414,45.8487,11596.0
2016-05-23 15:20:00,62.68,62.72,62.66,62.7,8622.0,45.8414,45.8706,45.8268,45.856,8622.0
2016-05-23 15:25:00,62.69,62.71,62.67,62.7,15827.0,45.8487,45.8633,45.8341,45.856,15827.0
2016-05-23 15:30:00,62.7,62.76,62.68,62.72,19308.0,45.856,45.8999,45.8414,45.8706,19308.0
2016-05-23 15:35:00,62.72,62.72,62.67,62.68,18543.0,45.8706,45.8706,45.8341,45.8414,18543.0
2016-05-23 15:40:00,62.67,62.69,62.64,62.68,26540.0,45.8341,45.8487,45.8121,45.8414,26540.0
2016-05-23 15:45:00,62.68,62.73,62.65,62.72,30766.0,45.8414,45.878,45.8194,45.8706,30766.0
2016-05-23 15:50:00,62.72,62.74,62.71,62.71,45892.0,45.8706,45.8853,45.8633,45.8633,45892.0
2016-05-23 15:55:00,62.71,62.72,62.67,62.71,106898.0,45.8633,45.8706,45.8341,45.8633,106898.0
2016-05-24 09:30:00,61.69,62.36,61.6,62.32,155415.0,45.1173,45.6074,45.0515,45.5781,155415.0
2016-05-24 09:35:00,62.33,62.72,62.33,62.67,67906.0,45.5854,45.8706,45.5854,45.8341,67906.0
2016-05-24 09:40:00,62.68,62.69,62.39,62.43,73492.0,45.8414,45.8487,45.6293,45.6585,73492.0
2016-05-24 09:45:00,62.44,62.61,62.4,62.57,29249.0,45.6659,45.7902,45.6366,45.7609,29249.0
2016-05-24 09:50:00,62.55,62.6,62.43,62.58,30592.0,45.7463,45.7829,45.6585,45.7683,30592.0
2016-05-24 09:55:00,62.59,62.66,62.58,62.6,40796.0,45.7756,45.8268,45.7683,45.7829,40796.0
2016-05-24 10:00:00,62.59,62.6,62.49,62.5,43671.0,45.7756,45.7829,45.7024,45.7097,43671.0
2016-05-24 10:05:00,62.49,62.54,62.46,62.52,70984.0,45.7024,45.739,45.6805,45.7244,70984.0
2016-05-24 10:10:00,62.53,62.55,62.45,62.5,52881.0,45.7317,45.7463,45.6732,45.7097,52881.0
2016-05-24 10:15:00,62.5,62.5,62.35,62.42,132042.0,45.7097,45.7097,45.6,45.6512,132042.0
2016-05-24 10:20:00,62.42,62.51,62.39,62.41,43739.0,45.6512,45.7171,45.6293,45.6439,43739.0
2016-05-24 10:25:00,62.42,62.43,62.32,62.32,36136.0,45.6512,45.6585,45.5781,45.5781,36136.0
2016-05-24 10:30:00,62.32,62.4,62.32,62.36,64780.0,45.5781,45.6366,45.5781,45.6074,64780.0
2016-05-24 10:35:00,62.37,62.46,62.34,62.39,83641.0,45.6147,45.6805,45.5927,45.6293,83641.0
2016-05-24 10:40:00,62.39,62.43,62.3,62.3,32915.0,45.6293,45.6585,45.5635,45.5635,32915.0
2016-05-24 10:45:00,62.3,62.35,62.28,62.34,31004.0,45.5635,45.6,45.5488,45.5927,31004.0
2016-05-24 10:50:00,62.34,62.39,62.22,62.23,84164.0,45.5927,45.6293,45.505,45.5123,84164.0
2016-05-24 10:55:00,62.24,62.3,62.23,62.25,72109.0,45.5196,45.5635,45.5123,45.5269,72109.0
2016-05-24 11:00:00,62.25,62.28,62.21,62.25,58700.0,45.5269,45.5488,45.4976,45.5269,58700.0
2016-05-24 11:05:00,62.25,62.27,62.21,62.22,40946.0,45.5269,45.5415,45.4976,45.505,40946.0
2016-05-24 11:10:00,62.23,62.29,62.22,62.27,32470.0,45.5123,45.5562,45.505,45.5415,32470.0
2016-05-24 11:15:00,62.27,62.27,62.22,62.27,50638.0,45.5415,45.5415,45.505,45.5415,50638.0
2016-05-24 11:20:00,62.26,62.43,62.26,62.41,67247.0,45.5342,45.6585,45.5342,45.6439,67247.0
2016-05-24 11:25:00,62.41,62.45,62.34,62.34,57673.0,45.6439,45.6732,45.5927,45.5927,57673.0
2016-05-24 11:30:00,62.35,62.36,62.31,62.31,43891.0,45.6,45.6074,45.5708,45.5708,43891.0
2016-05-24 11:35:00,62.3,62.32,62.26,62.29,36844.0,45.5635,45.5781,45.5342,45.5562,36844.0
2016-05-24 11:40:00,62.3,62.34,62.27,62.27,25583.0,45.5635,45.5927,45.5415,45.5415,25583.0
2016-05-24 11:45:00,62.27,62.29,62.26,62.29,58524.0,45.5415,45.5562,45.5342,45.5562,58524.0
2016-05-24 11:50:00,62.29,62.37,62.28,62.35,64983.0,45.5562,45.6147,45.5488,45.6,64983.0
2016-05-24 11:55:00,62.36,62.41,62.34,62.36,50378.0,45.6074,45.6439,45.5927,45.6074,50378.0
2016-05-24 12:00:00,62.36,62.36,62.28,62.29,41189.0,45.6074,45.6074,45.5488,45.5562,41189.0
2016-05-24 12:05:00,62.29,62.31,62.27,62.28,40085.0,45.5562,45.5708,45.5415,45.5488,40085.0
2016-05-24 12:10:00,62.28,62.28,62.22,62.23,32743.0,45.5488,45.5488,45.505,45.5123,32743.0
2016-05-24 12:15:00,62.24,62.28,62.23,62.28,48362.0,45.5196,45.5488,45.5123,45.5488,48362.0
2016-05-24 12:20:00,62.28,62.32,62.27,62.32,42687.0,45.5488,45.5781,45.5415,45.5781,42687.0
2016-05-24 12:25:00,62.32,62.36,62.3,62.36,26381.0,45.5781,45.6074,45.5635,45.6074,26381.0
2016-05-24 12:30:00,62.36,62.36,62.33,62.35,56019.0,45.6074,45.6074,45.5854,45.6,56019.0
2016-05-24 12:35:00,62.34,62.35,62.31,62.31,17000.0,45.5927,45.6,45.5708,45.5708,17000.0
2016-05-24 12:40:00,62.31,62.33,62.3,62.32,25142.0,45.5708,45.5854,45.5635,45.5781,25142.0
2016-05-24 12:45:00,62.32,62.36,62.32,62.34,16063.0,45.5781,45.6074,45.5781,45.5927,16063.0
2016-05-24 12:50:00,62.34,62.38,62.32,62.35,20701.0,45.5927,45.622,45.5781,45.6,20701.0
2016-05-24 12:55:00,62.36,62.4,62.35,62.4,35560.0,45.6074,45.6366,45.6,45.6366,35560.0
2016-05-24 13:00:00,62.4,62.44,62.39,62.4,40534.0,45.6366,45.6659,45.6293,45.6366,40534.0
2016-05-24 13:05:00,62.4,62.4,62.33,62.33,36827.0,45.6366,45.6366,45.5854,45.5854,36827.0
2016-05-24 13:10:00,62.33,62.37,62.33,62.34,9301.0,45.5854,45.6147,45.5854,45.5927,9301.0
2016-05-24 13:15:00,62.35,62.38,62.33,62.33,19666.0,45.6,45.622,45.5854,45.5854,19666.0
2016-05-24 13:20:00,62.33,62.36,62.32,62.34,20717.0,45.5854,45.6074,45.5781,45.5927,20717.0
2016-05-24 13:25:00,62.33,62.36,62.33,62.35,16616.0,45.5854,45.6074,45.5854,45.6,16616.0
2016-05-24 13:30:00,62.36,62.36,62.23,62.24,35540.0,45.6074,45.6074,45.5123,45.5196,35540.0
2016-05-24 13:35:00,62.24,62.26,62.22,62.22,15835.0,45.5196,45.5342,45.505,45.505,15835.0
2016-05-24 13:40:00,62.22,62.25,62.22,62.24,21689.0,45.505,45.5269,45.505,45.5196,21689.0
2016-05-24 13:45:00,62.24,62.3,62.23,62.27,60162.0,45.5196,45.5635,45.5123,45.5415,60162.0
2016-05-24 13:50:00,62.27,62.32,62.27,62.32,38150.0,45.5415,45.5781,45.5415,45.5781,38150.0
2016-05-24 13:55:00,62.32,62.37,62.31,62.32,46737.0,45.5781,45.6147,45.5708,45.5781,46737.0
2016-05-24 14:00:00,62.31,62.32,62.25,62.26,18961.0,45.5708,45.5781,45.5269,45.5342,18961.0
2016-05-24 14:05:00,62.25,62.27,62.22,62.23,37439.0,45.5269,45.5415,45.505,45.5123,37439.0
2016-05-24 14:10:00,62.24,62.28,62.24,62.26,66166.0,45.5196,45.5488,45.5196,45.5342,66166.0
2016-05-24 14:15:00,62.26,62.28,62.21,62.25,49140.0,45.5342,45.5488,45.4976,45.5269,49140.0
2016-05-24 14:20:00,62.25,62.26,62.22,62.22,17559.0,45.5269,45.5342,45.505,45.505,17559.0
2016-05-24 14:25:00,62.22,62.23,62.19,62.19,13992.0,45.505,45.5123,45.483,45.483,13992.0
2016-05-24 14:30:00,62.2,62.23,62.18,62.21,32621.0,45.4903,45.5123,45.4757,45.4976,32621.0
2016-05-24 14:35:00,62.21,62.23,62.16,62.18,35451.0,45.4976,45.5123,45.4611,45.4757,35451.0
2016-05-24 14:40:00,62.17,62.22,62.17,62.21,24090.0,45.4684,45.505,45.4684,45.4976,24090.0
2016-05-24 14:45:00,62.21,62.31,62.21,62.3,36348.0,45.4976,45.5708,45.4976,45.5635,36348.0
2016-05-24 14:50:00,62.31,62.34,62.28,62.32,33856.0,45.5708,45.5927,45.5488,45.5781,33856.0
2016-05-24 14:55:00,62.32,62.38,62.31,62.37,49025.0,45.5781,45.622,45.5708,45.6147,49025.0
2016-05-24 15:00:00,62.37,62.4,62.36,62.36,65422.0,45.6147,45.6366,45.6074,45.6074,65422.0
2016-05-24 15:05:00,62.37,62.38,62.28,62.3,39641.0,45.6147,45.622,45.5488,45.5635,39641.0
2016-05-24 15:10:00,62.3,62.33,62.29,62.3,35568.0,45.5635,45.5854,45.5562,45.5635,35568.0
2016-05-24 15:15:00,62.31,62.38,62.3,62.37,48343.0,45.5708,45.622,45.5635,45.6147,48343.0
2016-05-24 15:20:00,62.36,62.44,62.35,62.43,76853.0,45.6074,45.6659,45.6,45.6585,76853.0
2016-05-24 15:25:00,62.44,62.47,62.39,62.41,59361.0,45.6659,45.6878,45.6293,45.6439,59361.0
2016-05-24 15:30:00,62.42,62.42,62.3,62.31,38615.0,45.6512,45.6512,45.5635,45.5708,38615.0
2016-05-24 15:35:00,62.3,62.34,62.28,62.3,62539.0,45.5635,45.5927,45.5488,45.5635,62539.0
2016-05-24 15:40:00,62.29,62.33,62.27,62.31,64542.0,45.5562,45.5854,45.5415,45.5708,64542.0
2016-05-24 15:45:00,62.32,62.39,62.32,62.36,49254.0,45.5781,45.6293,45.5781,45.6074,49254.0
2016-05-24 15:50:00,62.36,62.42,62.36,62.4,32991.0,45.6074,45.6512,45.6074,45.6366,32991.0
2016-05-24 15:55:00,62.4,62.43,62.38,62.4,161777.0,45.6366,45.6585,45.622,45.6366,161777.0
2016-05-25 09:30:00,62.51,62.55,62.2,62.33,71650.0,45.7171,45.7463,45.4903,45.5854,71650.0
2016-05-25 09:35:00,62.36,62.5,62.29,62.44,41534.0,45.6074,45.7097,45.5562,45.6659,41534.0
2016-05-25 09:40:00,62.43,62.43,62.24,62.41,37622.0,45.6585,45.6585,45.5196,45.6439,37622.0
2016-05-25 09:45:00,62.41,62.52,62.39,62.46,35363.0,45.6439,45.7244,45.6293,45.6805,35363.0
2016-05-25 09:50:00,62.47,62.56,62.45,62.51,28890.0,45.6878,45.7536,45.6732,45.7171,28890.0
2016-05-25 09:55:00,62.53,62.57,62.49,62.57,32635.0,45.7317,45.7609,45.7024,45.7609,32635.0
2016-05-25 10:00:00,62.57,62.65,62.57,62.61,35383.0,45.7609,45.8194,45.7609,45.7902,35383.0
2016-05-25 10:05:00,62.62,62.72,62.61,62.72,28929.0,45.7975,45.8706,45.7902,45.8706,28929.0
2016-05-25 10:10:00,62.72,62.75,62.64,62.66,26348.0,45.8706,45.8926,45.8121,45.8268,26348.0
2016-05-25 10:15:00,62.66,62.71,62.66,62.68,21903.0,45.8268,45.8633,45.8268,45.8414,21903.0
2016-05-25 10:20:00,62.68,62.69,62.59,62.61,49445.0,45.8414,45.8487,45.7756,45.7902,49445.0
2016-05-25 10:25:00,62.62,62.62,62.57,62.6,22341.0,45.7975,45.7975,45.7609,45.7829,22341.0
2016-05-25 10:30:00,62.61,62.64,62.54,62.56,19982.0,45.7902,45.8121,45.739,45.7536,19982.0
2016-05-25 10:35:00,62.57,62.65,62.57,62.61,29335.0,45.7609,45.8194,45.7609,45.7902,29335.0
2016-05-25 10:40:00,62.61,62.68,62.57,62.6,25325.0,45.7902,45.8414,45.7609,45.7829,25325.0
2016-05-25 10:45:00,62.6,62.6,62.53,62.55,48510.0,45.7829,45.7829,45.7317,45.7463,48510.0
2016-05-25 10:50:00,62.57,62.6,62.53,62.55,21258.0,45.7609,45.7829,45.7317,45.7463,21258.0
2016-05-25 10:55:00,62.55,62.55,62.48,62.53,31382.0,45.7463,45.7463,45.6951,45.7317,31382.0
2016-05-25 11:00:00,62.54,62.59,62.53,62.58,22570.0,45.739,45.7756,45.7317,45.7683,22570.0
2016-05-25 11:05:00,62.57,62.58,62.48,62.5,27109.0,45.7609,45.7683,45.6951,45.7097,27109.0
2016-05-25 11:10:00,62.5,62.52,62.47,62.49,19804.0,45.7097,45.7244,45.6878,45.7024,19804.0
2016-05-25 11:15:00,62.5,62.55,62.48,62.55,24987.0,45.7097,45.7463,45.6951,45.7463,24987.0
2016-05-25 11:20:00,62.54,62.55,62.5,62.51,14501.0,45.739,45.7463,45.7097,45.7171,14501.0
2016-05-25 11:25:00,62.5,62.52,62.49,62.5,10725.0,45.7097,45.7244,45.7024,45.7097,10725.0
2016-05-25 11:30:00,62.51,62.51,62.49,62.5,8625.0,45.7171,45.7171,45.7024,45.7097,8625.0
2016-05-25 11:35:00,62.5,62.54,62.5,62.53,14772.0,45.7097,45.739,45.7097,45.7317,14772.0
2016-05-25 11:40:00,62.52,62.53,62.45,62.46,19377.0,45.7244,45.7317,45.6732,45.6805,19377.0
2016-05-25 11:45:00,62.47,62.47,62.41,62.41,13133.0,45.6878,45.6878,45.6439,45.6439,13133.0
2016-05-25 11:50:00,62.42,62.42,62.36,62.36,12138.0,45.6512,45.6512,45.6074,45.6074,12138.0
2016-05-25 11:55:00,62.35,62.41,62.34,62.41,14138.0,45.6,45.6439,45.5927,45.6439,14138.0
2016-05-25 12:00:00,62.4,62.41,62.39,62.4,11365.0,45.6366,45.6439,45.6293,45.6366,11365.0
2016-05-25 12:05:00,62.4,62.43,62.38,62.41,44113.0,45.6366,45.6585,45.622,45.6439,44113.0
2016-05-25 12:10:00,62.41,62.43,62.39,62.39,13110.0,45.6439,45.6585,45.6293,45.6293,13110.0
2016-05-25 12:15:00,62.39,62.4,62.36,62.36,11493.0,45.6293,45.6366,45.6074,45.6074,11493.0
2016-05-25 12:20:00,62.36,62.38,62.35,62.36,15412.0,45.6074,45.622,45.6,45.6074,15412.0
2016-05-25 12:25:00,62.36,62.37,62.32,62.33,6456.0,45.6074,45.6147,45.5781,45.5854,6456.0
2016-05-25 12:30:00,62.33,62.36,62.31,62.35,31635.0,45.5854,45.6074,45.5708,45.6,31635.0
2016-05-25 12:35:00,62.35,62.4,62.35,62.39,11578.0,45.6,45.6366,45.6,45.6293,11578.0
2016-05-25 12:40:00,62.39,62.4,62.36,62.38,6767.0,45.6293,45.6366,45.6074,45.622,6767.0
2016-05-25 12:45:00,62.38,62.39,62.35,62.36,11267.0,45.622,45.6293,45.6,45.6074,11267.0
2016-05-25 12:50:00,62.36,62.38,62.36,62.37,19721.0,45.6074,45.622,45.6074,45.6147,19721.0
2016-05-25 12:55:00,62.36,62.38,62.36,62.36,16171.0,45.6074,45.622,45.6074,45.6074,16171.0
2016-05-25 13:00:00,62.36,62.41,62.36,62.41,13695.0,45.6074,45.6439,45.6074,45.6439,13695.0
2016-05-25 13:05:00,62.41,62.41,62.37,62.39,15585.0,45.6439,45.6439,45.6147,45.6293,15585.0
2016-05-25 13:10:00,62.4,62.42,62.38,62.4,14942.0,45.6366,45.6512,45.622,45.6366,14942.0
2016-05-25 13:15:00,62.4,62.42,62.38,62.38,28643.0,45.6366,45.6512,45.622,45.622,28643.0
2016-05-25 13:20:00,62.39,62.41,62.37,62.41,18318.0,45.6293,45.6439,45.6147,45.6439,18318.0
2016-05-25 13:25:00,62.4,62.4,62.38,62.39,15697.0,45.6366,45.6366,45.622,45.6293,15697.0
2016-05-25 13:30:00,62.39,62.42,62.37,62.42,22174.0,45.6293,45.6512,45.6147,45.6512,22174.0
2016-05-25 13:35:00,62.42,62.42,62.38,62.38,15076.0,45.6512,45.6512,45.622,45.622,15076.0
2016-05-25 13:40:00,62.38,62.39,62.35,62.36,33346.0,45.622,45.6293,45.6,45.6074,33346.0
2016-05-25 13:45:00,62.36,62.36,62.31,62.32,12854.0,45.6074,45.6074,45.5708,45.5781,12854.0
2016-05-25 13:50:00,62.33,62.35,62.32,62.34,14424.0,45.5854,45.6,45.5781,45.5927,14424.0
2016-05-25 13:55:00,62.34,62.39,62.33,62.38,45665.0,45.5927,45.6293,45.5854,45.622,45665.0
2016-05-25 14:00:00,62.38,62.45,62.38,62.43,37451.0,45.622,45.6732,45.622,45.6585,37451.0
2016-05-25 14:05:00,62.43,62.45,62.43,62.45,14563.0,45.6585,45.6732,45.6585,45.6732,14563.0
2016-05-25 14:10:00,62.45,62.51,62.45,62.5,64162.0,45.6732,45.7171,45.6732,45.7097,64162.0
2016-05-25 14:15:00,62.5,62.56,62.49,62.55,35903.0,45.7097,45.7536,45.7024,45.7463,35903.0
2016-05-25 14:20:00,62.55,62.58,62.54,62.57,24350.0,45.7463,45.7683,45.739,45.7609,24350.0
2016-05-25 14:25:00,62.56,62.58,62.56,62.58,32073.0,45.7536,45.7683,45.7536,45.7683,32073.0
2016-05-25 14:30:00,62.57,62.63,62.57,62.61,20097.0,45.7609,45.8048,45.7609,45.7902,20097.0
2016-05-25 14:35:00,62.62,62.64,62.61,62.63,15027.0,45.7975,45.8121,45.7902,45.8048,15027.0
2016-05-25 14:40:00,62.63,62.64,62.6,62.63,32347.0,45.8048,45.8121,45.7829,45.8048,32347.0
2016-05-25 14:45:00,62.63,62.65,62.55,62.55,23816.0,45.8048,45.8194,45.7463,45.7463,23816.0
2016-05-25 14:50:00,62.55,62.57,62.53,62.55,19460.0,45.7463,45.7609,45.7317,45.7463,19460.0
2016-05-25 14:55:00,62.55,62.57,62.52,62.56,20682.0,45.7463,45.7609,45.7244,45.7536,20682.0
2016-05-25 15:00:00,62.55,62.58,62.55,62.57,31060.0,45.7463,45.7683,45.7463,45.7609,31060.0
2016-05-25 15:05:00,62.57,62.58,62.56,62.58,22432.0,45.7609,45.7683,45.7536,45.7683,22432.0
2016-05-25 15:10:00,62.58,62.59,62.55,62.55,24310.0,45.7683,45.7756,45.7463,45.7463,24310.0
2016-05-25 15:15:00,62.56,62.58,62.53,62.54,26034.0,45.7536,45.7683,45.7317,45.739,26034.0
2016-05-25 15:20:00,62.55,62.59,62.54,62.58,29067.0,45.7463,45.7756,45.739,45.7683,29067.0
2016-05-25 15:25:00,62.57,62.67,62.57,62.67,21141.0,45.7609,45.8341,45.7609,45.8341,21141.0
2016-05-25 15:30:00,62.67,62.68,62.61,62.61,37938.0,45.8341,45.8414,45.7902,45.7902,37938.0
2016-05-25 15:35:00,62.62,62.62,62.56,62.57,22963.0,45.7975,45.7975,45.7536,45.7609,22963.0
2016-05-25 15:40:00,62.55,62.57,62.49,62.51,42841.0,45.7463,45.7609,45.7024,45.7171,42841.0
2016-05-25 15:45:00,62.5,62.51,62.39,62.4,62069.0,45.7097,45.7171,45.6293,45.6366,62069.0
2016-05-25 15:50:00,62.4,62.45,62.39,62.39,80639.0,45.6366,45.6732,45.6293,45.6293,80639.0
2016-05-25 15:55:00,62.39,62.43,62.35,62.37,193483.0,45.6293,45.6585,45.6,45.6147,193483.0
2016-05-26 09:30:00,62.53,62.67,62.41,62.65,49381.0,45.7317,45.8341,45.6439,45.8194,49381.0
2016-05-26 09:35:00,62.65,62.79,62.64,62.79,17294.0,45.8194,45.9218,45.8121,45.9218,17294.0
2016-05-26 09:40:00,62.79,62.94,62.77,62.89,25658.0,45.9218,46.0315,45.9072,45.995,25658.0
2016-05-26 09:45:00,62.92,62.97,62.82,62.96,22728.0,46.0169,46.0535,45.9438,46.0462,22728.0
2016-05-26 09:50:00,62.97,62.97,62.88,62.94,17638.0,46.0535,46.0535,45.9877,46.0315,17638.0
2016-05-26 09:55:00,62.92,62.98,62.86,62.9,23916.0,46.0169,46.0608,45.973,46.0023,23916.0
2016-05-26 10:00:00,62.9,62.94,62.77,62.78,21047.0,46.0023,46.0315,45.9072,45.9145,21047.0
2016-05-26 10:05:00,62.77,62.89,62.75,62.87,21607.0,45.9072,45.995,45.8926,45.9803,21607.0
2016-05-26 10:10:00,62.84,62.95,62.83,62.93,11455.0,45.9584,46.0389,45.9511,46.0242,11455.0
2016-05-26 10:15:00,62.92,62.96,62.89,62.91,13230.0,46.0169,46.0462,45.995,46.0096,13230.0
2016-05-26 10:20:00,62.91,62.96,62.9,62.91,14504.0,46.0096,46.0462,46.0023,46.0096,14504.0
2016-05-26 10:25:00,62.92,62.94,62.85,62.86,17744.0,46.0169,46.0315,45.9657,45.973,17744.0
2016-05-26 10:30:00,62.86,62.97,62.86,62.92,34012.0,45.973,46.0535,45.973,46.0169,34012.0
2016-05-26 10:35:00,62.91,62.97,62.89,62.94,53603.0,46.0096,46.0535,45.995,46.0315,53603.0
2016-05-26 10:40:00,62.94,63.07,62.94,63.0,23297.0,46.0315,46.1266,46.0315,46.0754,23297.0
2016-05-26 10:45:00,63.0,63.09,62.99,63.0,22673.0,46.0754,46.1412,46.0681,46.0754,22673.0
2016-05-26 10:50:00,63.02,63.02,62.87,62.94,40851.0,46.09,46.09,45.9803,46.0315,40851.0
2016-05-26 10:55:00,62.94,62.94,62.9,62.91,10666.0,46.0315,46.0315,46.0023,46.0096,10666.0
2016-05-26 11:00:00,62.91,62.99,62.89,62.98,16879.0,46.0096,46.0681,45.995,46.0608,16879.0
2016-05-26 11:05:00,62.97,62.98,62.93,62.96,17435.0,46.0535,46.0608,46.0242,46.0462,17435.0
2016-05-26 11:10:00,62.96,63.0,62.94,62.99,18170.0,46.0462,46.0754,46.0315,46.0681,18170.0
2016-05-26 11:15:00,63.0,63.0,62.96,62.98,21304.0,46.0754,46.0754,46.0462,46.0608,21304.0
2016-05-26 11:20:00,62.98,63.05,62.97,63.02,16820.0,46.0608,46.112,46.0535,46.09,16820.0
2016-05-26 11:25:00,63.01,63.01,62.95,63.0,19173.0,46.0827,46.0827,46.0389,46.0754,19173.0
2016-05-26 11:30:00,63.01,63.06,62.97,63.04,18092.0,46.0827,46.1193,46.0535,46.1047,18092.0
2016-05-26 11:35:00,63.04,63.04,62.99,63.02,15239.0,46.1047,46.1047,46.0681,46.09,15239.0
2016-05-26 11:40:00,63.01,63.09,63.0,63.09,33602.0,46.0827,46.1412,46.0754,46.1412,33602.0
2016-05-26 11:45:00,63.09,63.12,63.08,63.09,18353.0,46.1412,46.1632,46.1339,46.1412,18353.0
2016-05-26 11:50:00,63.1,63.11,63.04,63.08,10518.0,46.1486,46.1559,46.1047,46.1339,10518.0
2016-05-26 11:55:00,63.08,63.1,63.04,63.08,16652.0,46.1339,46.1486,46.1047,46.1339,16652.0
2016-05-26 12:00:00,63.07,63.07,63.01,63.03,7753.0,46.1266,46.1266,46.0827,46.0974,7753.0
2016-05-26 12:05:00,63.03,63.06,63.02,63.03,21523.0,46.0974,46.1193,46.09,46.0974,21523.0
2016-05-26 12:10:00,63.04,63.04,62.99,63.01,13968.0,46.1047,46.1047,46.0681,46.0827,13968.0
2016-05-26 12:15:00,63.01,63.01,62.93,62.93,8456.0,46.0827,46.0827,46.0242,46.0242,8456.0
2016-05-26 12:20:00,62.94,62.95,62.91,62.92,13061.0,46.0315,46.0389,46.0096,46.0169,13061.0
2016-05-26 12:25:00,62.91,62.91,62.82,62.83,15941.0,46.0096,46.0096,45.9438,45.9511,15941.0
2016-05-26 12:30:00,62.84,62.9,62.83,62.88,12192.0,45.9584,46.0023,45.9511,45.9877,12192.0
2016-05-26 12:35:00,62.89,62.93,62.89,62.93,15076.0,45.995,46.0242,45.995,46.0242,15076.0
2016-05-26 12:40:00,62.94,62.94,62.9,62.9,12629.0,46.0315,46.0315,46.0023,46.0023,12629.0
2016-05-26 12:45:00,62.9,62.9,62.84,62.88,16647.0,46.0023,46.0023,45.9584,45.9877,16647.0
2016-05-26 12:50:00,62.89,62.89,62.84,62.85,7827.0,45.995,45.995,45.9584,45.9657,7827.0
2016-05-26 12:55:00,62.87,62.9,62.86,62.88,5341.0,45.9803,46.0023,45.973,45.9877,5341.0
2016-05-26 13:00:00,62.88,62.91,62.88,62.9,8240.0,45.9877,46.0096,45.9877,46.0023,8240.0
2016-05-26 13:05:00,62.9,62.91,62.88,62.9,5821.0,46.0023,46.0096,45.9877,46.0023,5821.0
2016-05-26 13:10:00,62.91,62.91,62.86,62.87,9618.0,46.0096,46.0096,45.973,45.9803,9618.0
2016-05-26 13:15:00,62.88,62.95,62.88,62.93,8601.0,45.9877,46.0389,45.9877,46.0242,8601.0
2016-05-26 13:20:00,62.92,62.93,62.9,62.92,8456.0,46.0169,46.0242,46.0023,46.0169,8456.0
2016-05-26 13:25:00,62.92,62.96,62.91,62.95,6607.0,46.0169,46.0462,46.0096,46.0389,6607.0
2016-05-26 13:30:00,62.95,62.97,62.91,62.97,18303.0,46.0389,46.0535,46.0096,46.0535,18303.0
2016-05-26 13:35:00,62.98,62.99,62.95,62.97,8645.0,46.0608,46.0681,46.0389,46.0535,8645.0
2016-05-26 13:40:00,62.98,62.99,62.94,62.94,10098.0,46.0608,46.0681,46.0315,46.0315,10098.0
2016-05-26 13:45:00,62.93,62.95,62.9,62.93,24526.0,46.0242,46.0389,46.0023,46.0242,24526.0
2016-05-26 13:50:00,62.94,62.94,62.88,62.91,10445.0,46.0315,46.0315,45.9877,46.0096,10445.0
2016-05-26 13:55:00,62.92,62.93,62.91,62.93,5910.0,46.0169,46.0242,46.0096,46.0242,5910.0
2016-05-26 14:00:00,62.94,62.95,62.91,62.91,7627.0,46.0315,46.0389,46.0096,46.0096,7627.0
2016-05-26 14:05:00,62.9,62.93,62.89,62.91,12907.0,46.0023,46.0242,45.995,46.0096,12907.0
2016-05-26 14:10:00,62.91,62.94,62.91,62.92,8721.0,46.0096,46.0315,46.0096,46.0169,8721.0
2016-05-26 14:15:00,62.93,62.93,62.86,62.86,8986.0,46.0242,46.0242,45.973,45.973,8986.0
2016-05-26 14:20:00,62.85,62.9,62.85,62.87,17908.0,45.9657,46.0023,45.9657,45.9803,17908.0
2016-05-26 14:25:00,62.88,62.89,62.86,62.87,14077.0,45.9877,45.995,45.973,45.9803,14077.0
2016-05-26 14:30:00,62.87,62.89,62.86,62.89,21814.0,45.9803,45.995,45.973,45.995,21814.0
2016-05-26 14:35:00,62.89,62.92,62.87,62.92,15897.0,45.995,46.0169,45.9803,46.0169,15897.0
2016-05-26 14:40:00,62.93,62.93,62.9,62.92,7189.0,46.0242,46.0242,46.0023,46.0169,7189.0
2016-05-26 14:45:00,62.91,62.94,62.89,62.94,24256.0,46.0096,46.0315,45.995,46.0315,24256.0
2016-05-26 14:50:00,62.95,62.95,62.9,62.91,8152.0,46.0389,46.0389,46.0023,46.0096,8152.0
2016-05-26 14:55:00,62.91,62.92,62.9,62.91,8208.0,46.0096,46.0169,46.0023,46.0096,8208.0
2016-05-26 15:00:00,62.9,62.94,62.9,62.92,10707.0,46.0023,46.0315,46.0023,46.0169,10707.0
2016-05-26 15:05:00,62.92,62.93,62.91,62.92,13673.0,46.0169,46.0242,46.0096,46.0169,13673.0
2016-05-26 15:10:00,62.92,62.92,62.89,62.92,10457.0,46.0169,46.0169,45.995,46.0169,10457.0
2016-05-26 15:15:00,62.92,62.96,62.88,62.94,29370.0,46.0169,46.0462,45.9877,46.0315,29370.0
2016-05-26 15:20:00,62.94,62.95,62.93,62.94,11869.0,46.0315,46.0389,46.0242,46.0315,11869.0
2016-05-26 15:25:00,62.94,62.95,62.89,62.9,13444.0,46.0315,46.0389,45.995,46.0023,13444.0
2016-05-26 15:30:00,62.9,62.9,62.87,62.89,20321.0,46.0023,46.0023,45.9803,45.995,20321.0
2016-05-26 15:35:00,62.9,62.92,62.88,62.89,19651.0,46.0023,46.0169,45.9877,45.995,19651.0
2016-05-26 15:40:00,62.9,62.92,62.87,62.9,18271.0,46.0023,46.0169,45.9803,46.0023,18271.0
2016-05-26 15:45:00,62.89,62.9,62.85,62.86,33408.0,45.995,46.0023,45.9657,45.973,33408.0
2016-05-26 15:50:00,62.86,62.86,62.82,62.83,39828.0,45.973,45.973,45.9438,45.9511,39828.0
2016-05-26 15:55:00,62.82,62.88,62.81,62.87,127199.0,45.9438,45.9877,45.9365,45.9803,127199.0
2016-05-27 09:30:00,62.71,63.04,62.71,62.9,43724.0,45.8633,46.1047,45.8633,46.0023,43724.0
2016-05-27 09:35:00,62.96,63.06,62.95,63.05,12232.0,46.0462,46.1193,46.0389,46.112,12232.0
2016-05-27 09:40:00,63.04,63.12,63.03,63.09,9672.0,46.1047,46.1632,46.0974,46.1412,9672.0
2016-05-27 09:45:00,63.09,63.1,62.97,63.06,19823.0,46.1412,46.1486,46.0535,46.1193,19823.0
2016-05-27 09:50:00,63.06,63.13,63.03,63.1,37495.0,46.1193,46.1705,46.0974,46.1486,37495.0
2016-05-27 09:55:00,63.1,63.23,63.09,63.14,24616.0,46.1486,46.2436,46.1412,46.1778,24616.0
2016-05-27 10:00:00,63.15,63.15,62.97,63.01,22452.0,46.1851,46.1851,46.0535,46.0827,22452.0
2016-05-27 10:05:00,63.0,63.05,62.99,63.0,13378.0,46.0754,46.112,46.0681,46.0754,13378.0
2016-05-27 10:10:00,62.99,62.99,62.81,62.84,21972.0,46.0681,46.0681,45.9365,45.9584,21972.0
2016-05-27 10:15:00,62.86,62.95,62.82,62.93,18874.0,45.973,46.0389,45.9438,46.0242,18874.0
2016-05-27 10:20:00,62.94,62.94,62.82,62.91,15578.0,46.0315,46.0315,45.9438,46.0096,15578.0
2016-05-27 10:25:00,62.9,62.91,62.82,62.87,12485.0,46.0023,46.0096,45.9438,45.9803,12485.0
2016-05-27 10:30:00,62.88,62.92,62.83,62.83,15708.0,45.9877,46.0169,45.9511,45.9511,15708.0
2016-05-27 10:35:00,62.84,62.9,62.83,62.84,18447.0,45.9584,46.0023,45.9511,45.9584,18447.0
2016-05-27 10:40:00,62.84,62.88,62.82,62.86,12550.0,45.9584,45.9877,45.9438,45.973,12550.0
2016-05-27 10:45:00,62.85,62.9,62.81,62.88,14173.0,45.9657,46.0023,45.9365,45.9877,14173.0
2016-05-27 10:50:00,62.88,62.91,62.86,62.9,9231.0,45.9877,46.0096,45.973,46.0023,9231.0
2016-05-27 10:55:00,62.89,62.9,62.85,62.87,12796.0,45.995,46.0023,45.9657,45.9803,12796.0
2016-05-27 11:00:00,62.86,62.93,62.86,62.91,9858.0,45.973,46.0242,45.973,46.0096,9858.0
2016-05-27 11:05:00,62.91,62.95,62.9,62.94,8490.0,46.0096,46.0389,46.0023,46.0315,8490.0
2016-05-27 11:10:00,62.94,62.95,62.88,62.89,12501.0,46.0315,46.0389,45.9877,45.995,12501.0
2016-05-27 11:15:00,62.89,62.91,62.85,62.88,10090.0,45.995,46.0096,45.9657,45.9877,10090.0
2016-05-27 11:20:00,62.87,62.88,62.83,62.86,16225.0,45.9803,45.9877,45.9511,45.973,16225.0
2016-05-27 11:25:00,62.85,62.93,62.84,62.93,24096.0,45.9657,46.0242,45.9584,46.0242,24096.0
2016-05-27 11:30:00,62.94,62.98,62.9,62.97,11265.0,46.0315,46.0608,46.0023,46.0535,11265.0
2016-05-27 11:35:00,62.95,62.97,62.91,62.91,10967.0,46.0389,46.0535,46.0096,46.0096,10967.0
2016-05-27 11:40:00,62.92,62.92,62.88,62.9,20158.0,46.0169,46.0169,45.9877,46.0023,20158.0
2016-05-27 11:45:00,62.9,62.92,62.86,62.88,14807.0,46.0023,46.0169,45.973,45.9877,14807.0
2016-05-27 11:50:00,62.89,62.91,62.86,62.87,11118.0,45.995,46.0096,45.973,45.9803,11118.0
2016-05-27 11:55:00,62.88,62.9,62.87,62.88,6088.0,45.9877,46.0023,45.9803,45.9877,6088.0
2016-05-27 12:00:00,62.89,62.89,62.84,62.88,12120.0,45.995,45.995,45.9584,45.9877,12120.0
2016-05-27 12:05:00,62.87,62.89,62.83,62.85,18474.0,45.9803,45.995,45.9511,45.9657,18474.0
2016-05-27 12:10:00,62.86,62.89,62.86,62.86,10721.0,45.973,45.995,45.973,45.973,10721.0
2016-05-27 12:15:00,62.86,62.88,62.85,62.85,8295.0,45.973,45.9877,45.9657,45.9657,8295.0
2016-05-27 12:20:00,62.85,62.86,62.84,62.84,8751.0,45.9657,45.973,45.9584,45.9584,8751.0
2016-05-27 12:25:00,62.83,62.86,62.83,62.84,10792.0,45.9511,45.973,45.9511,45.9584,10792.0
2016-05-27 12:30:00,62.84,62.89,62.83,62.88,16721.0,45.9584,45.995,45.9511,45.9877,16721.0
2016-05-27 12:35:00,62.87,62.87,62.85,62.86,9128.0,45.9803,45.9803,45.9657,45.973,9128.0
2016-05-27 12:40:00,62.87,62.87,62.84,62.87,4488.0,45.9803,45.9803,45.9584,45.9803,4488.0
2016-05-27 12:45:00,62.87,62.89,62.85,62.89,5116.0,45.9803,45.995,45.9657,45.995,5116.0
2016-05-27 12:50:00,62.88,62.89,62.86,62.87,5120.0,45.9877,45.995,45.973,45.9803,5120.0
2016-05-27 12:55:00,62.87,62.88,62.85,62.86,6422.0,45.9803,45.9877,45.9657,45.973,6422.0
2016-05-27 13:00:00,62.87,62.91,62.87,62.89,8629.0,45.9803,46.0096,45.9803,45.995,8629.0
2016-05-27 13:05:00,62.89,62.89,62.83,62.84,10827.0,45.995,45.995,45.9511,45.9584,10827.0
2016-05-27 13:10:00,62.85,62.91,62.85,62.9,7125.0,45.9657,46.0096,45.9657,46.0023,7125.0
2016-05-27 13:15:00,62.9,62.91,62.83,62.83,9820.0,46.0023,46.0096,45.9511,45.9511,9820.0
2016-05-27 13:20:00,62.84,62.88,62.82,62.82,6118.0,45.9584,45.9877,45.9438,45.9438,6118.0
2016-05-27 13:25:00,62.82,62.84,62.81,62.83,7758.0,45.9438,45.9584,45.9365,45.9511,7758.0
2016-05-27 13:30:00,62.83,62.85,62.79,62.81,10952.0,45.9511,45.9657,45.9218,45.9365,10952.0
2016-05-27 13:35:00,62.81,62.82,62.69,62.7,34469.0,45.9365,45.9438,45.8487,45.856,34469.0
2016-05-27 13:40:00,62.69,62.76,62.65,62.75,10362.0,45.8487,45.8999,45.8194,45.8926,10362.0
2016-05-27 13:45:00,62.75,62.78,62.72,62.76,6996.0,45.8926,45.9145,45.8706,45.8999,6996.0
2016-05-27 13:50:00,62.75,62.75,62.71,62.74,9328.0,45.8926,45.8926,45.8633,45.8853,9328.0
2016-05-27 13:55:00,62.75,62.75,62.72,62.74,10154.0,45.8926,45.8926,45.8706,45.8853,10154.0
2016-05-27 14:00:00,62.71,62.71,62.67,62.68,9036.0,45.8633,45.8633,45.8341,45.8414,9036.0
2016-05-27 14:05:00,62.67,62.71,62.66,62.7,13266.0,45.8341,45.8633,45.8268,45.856,13266.0
2016-05-27 14:10:00,62.69,62.72,62.67,62.7,8761.0,45.8487,45.8706,45.8341,45.856,8761.0
2016-05-27 14:15:00,62.7,62.72,62.67,62.71,16678.0,45.856,45.8706,45.8341,45.8633,16678.0
2016-05-27 14:20:00,62.72,62.76,62.7,62.76,15206.0,45.8706,45.8999,45.856,45.8999,15206.0
2016-05-27 14:25:00,62.77,62.82,62.77,62.81,11414.0,45.9072,45.9438,45.9072,45.9365,11414.0
2016-05-27 14:30:00,62.81,62.88,62.8,62.86,8932.0,45.9365,45.9877,45.9291,45.973,8932.0
2016-05-27 14:35:00,62.86,62.86,62.75,62.76,15735.0,45.973,45.973,45.8926,45.8999,15735.0
2016-05-27 14:40:00,62.75,62.77,62.72,62.74,9177.0,45.8926,45.9072,45.8706,45.8853,9177.0
2016-05-27 14:45:00,62.74,62.8,62.72,62.79,13936.0,45.8853,45.9291,45.8706,45.9218,13936.0
2016-05-27 14:50:00,62.79,62.8,62.76,62.79,9771.0,45.9218,45.9291,45.8999,45.9218,9771.0
2016-05-27 14:55:00,62.79,62.82,62.77,62.8,23937.0,45.9218,45.9438,45.9072,45.9291,23937.0
2016-05-27 15:00:00,62.79,62.81,62.76,62.78,8974.0,45.9218,45.9365,45.8999,45.9145,8974.0
2016-05-27 15:05:00,62.78,62.82,62.77,62.79,7910.0,45.9145,45.9438,45.9072,45.9218,7910.0
2016-05-27 15:10:00,62.78,62.8,62.75,62.76,5480.0,45.9145,45.9291,45.8926,45.8999,5480.0
2016-05-27 15:15:00,62.76,62.79,62.74,62.77,17308.0,45.8999,45.9218,45.8853,45.9072,17308.0
2016-05-27 15:20:00,62.78,62.78,62.76,62.78,7700.0,45.9145,45.9145,45.8999,45.9145,7700.0
2016-05-27 15:25:00,62.78,62.83,62.77,62.8,9724.0,45.9145,45.9511,45.9072,45.9291,9724.0
2016-05-27 15:30:00,62.81,62.86,62.81,62.84,10334.0,45.9365,45.973,45.9365,45.9584,10334.0
2016-05-27 15:35:00,62.84,62.86,62.83,62.85,16646.0,45.9584,45.973,45.9511,45.9657,16646.0
2016-05-27 15:40:00,62.85,62.87,62.84,62.87,13099.0,45.9657,45.9803,45.9584,45.9803,13099.0
2016-05-27 15:45:00,62.87,62.9,62.83,62.83,32697.0,45.9803,46.0023,45.9511,45.9511,32697.0
2016-05-27 15:50:00,62.84,62.86,62.83,62.85,28146.0,45.9584,45.973,45.9511,45.9657,28146.0
2016-05-27 15:55:00,62.85,62.87,62.84,62.86,85538.0,45.9657,45.9803,45.9584,45.973,85538.0
2016-05-31 09:30:00,62.96,63.35,62.91,63.22,63286.0,46.0462,46.3314,46.0096,46.2363,63286.0
2016-05-31 09:35:00,63.23,63.23,62.82,62.96,26818.0,46.2436,46.2436,45.9438,46.0462,26818.0
2016-05-31 09:40:00,62.96,63.03,62.87,62.97,17756.0,46.0462,46.0974,45.9803,46.0535,17756.0
2016-05-31 09:45:00,62.98,63.07,62.87,62.87,29546.0,46.0608,46.1266,45.9803,45.9803,29546.0
2016-05-31 09:50:00,62.88,63.06,62.86,62.97,20399.0,45.9877,46.1193,45.973,46.0535,20399.0
2016-05-31 09:55:00,62.97,63.06,62.93,63.03,20313.0,46.0535,46.1193,46.0242,46.0974,20313.0
2016-05-31 10:00:00,63.04,63.07,62.96,62.96,21157.0,46.1047,46.1266,46.0462,46.0462,21157.0
2016-05-31 10:05:00,62.97,63.03,62.96,62.97,11477.0,46.0535,46.0974,46.0462,46.0535,11477.0
2016-05-31 10:10:00,62.97,63.06,62.97,62.99,21096.0,46.0535,46.1193,46.0535,46.0681,21096.0
2016-05-31 10:15:00,62.98,63.04,62.96,63.03,24985.0,46.0608,46.1047,46.0462,46.0974,24985.0
2016-05-31 10:20:00,63.04,63.07,63.02,63.04,9010.0,46.1047,46.1266,46.09,46.1047,9010.0
2016-05-31 10:25:00,63.03,63.05,62.96,62.98,17727.0,46.0974,46.112,46.0462,46.0608,17727.0
2016-05-31 10:30:00,62.98,63.06,62.98,63.04,19368.0,46.0608,46.1193,46.0608,46.1047,19368.0
2016-05-31 10:35:00,63.04,63.04,62.92,62.98,29684.0,46.1047,46.1047,46.0169,46.0608,29684.0
2016-05-31 10:40:00,62.97,63.0,62.9,62.93,39318.0,46.0535,46.0754,46.0023,46.0242,39318.0
2016-05-31 10:45:00,62.93,62.97,62.91,62.95,21905.0,46.0242,46.0535,46.0096,46.0389,21905.0
2016-05-31 10:50:00,62.95,63.01,62.94,63.0,10820.0,46.0389,46.0827,46.0315,46.0754,10820.0
2016-05-31 10:55:00,63.0,63.01,62.94,62.96,28451.0,46.0754,46.0827,46.0315,46.0462,28451.0
2016-05-31 11:00:00,62.95,62.97,62.88,62.92,29598.0,46.0389,46.0535,45.9877,46.0169,29598.0
2016-05-31 11:05:00,62.92,62.95,62.85,62.85,40741.0,46.0169,46.0389,45.9657,45.9657,40741.0
2016-05-31 11:10:00,62.84,62.84,62.69,62.73,16621.0,45.9584,45.9584,45.8487,45.878,16621.0
2016-05-31 11:15:00,62.72,62.74,62.68,62.68,15439.0,45.8706,45.8853,45.8414,45.8414,15439.0
2016-05-31 11:20:00,62.69,62.7,62.65,62.68,13271.0,45.8487,45.856,45.8194,45.8414,13271.0
2016-05-31 11:25:00,62.68,62.77,62.67,62.76,13785.0,45.8414,45.9072,45.8341,45.8999,13785.0
2016-05-31 11:30:00,62.76,62.77,62.72,62.75,13695.0,45.8999,45.9072,45.8706,45.8926,13695.0
2016-05-31 11:35:00,62.73,62.77,62.71,62.77,8481.0,45.878,45.9072,45.8633,45.9072,8481.0
2016-05-31 11:40:00,62.77,62.79,62.7,62.71,10272.0,45.9072,45.9218,45.856,45.8633,10272.0
2016-05-31 11:45:00,62.71,62.77,62.7,62.75,14385.0,45.8633,45.9072,45.856,45.8926,14385.0
2016-05-31 11:50:00,62.75,62.76,62.71,62.72,14515.0,45.8926,45.8999,45.8633,45.8706,14515.0
2016-05-31 11:55:00,62.72,62.72,62.64,62.67,11944.0,45.8706,45.8706,45.8121,45.8341,11944.0
2016-05-31 12:00:00,62.66,62.69,62.66,62.69,7425.0,45.8268,45.8487,45.8268,45.8487,7425.0
2016-05-31 12:05:00,62.7,62.71,62.65,62.7,12216.0,45.856,45.8633,45.8194,45.856,12216.0
2016-05-31 12:10:00,62.7,62.72,62.67,62.7,15454.0,45.856,45.8706,45.8341,45.856,15454.0
2016-05-31 12:15:00,62.69,62.74,62.68,62.73,9455.0,45.8487,45.8853,45.8414,45.878,9455.0
2016-05-31 12:20:00,62.74,62.74,62.69,62.74,20320.0,45.8853,45.8853,45.8487,45.8853,20320.0
2016-05-31 12:25:00,62.73,62.8,62.73,62.77,19638.0,45.878,45.9291,45.878,45.9072,19638.0
2016-05-31 12:30:00,62.76,62.79,62.76,62.77,12488.0,45.8999,45.9218,45.8999,45.9072,12488.0
2016-05-31 12:35:00,62.77,62.78,62.75,62.78,23123.0,45.9072,45.9145,45.8926,45.9145,23123.0
2016-05-31 12:40:00,62.77,62.8,62.74,62.79,16468.0,45.9072,45.9291,45.8853,45.9218,16468.0
2016-05-31 12:45:00,62.79,62.83,62.78,62.78,16952.0,45.9218,45.9511,45.9145,45.9145,16952.0
2016-05-31 12:50:00,62.78,62.85,62.78,62.84,14579.0,45.9145,45.9657,45.9145,45.9584,14579.0
2016-05-31 12:55:00,62.83,62.84,62.78,62.8,13423.0,45.9511,45.9584,45.9145,45.9291,13423.0
2016-05-31 13:00:00,62.8,62.85,62.8,62.83,16644.0,45.9291,45.9657,45.9291,45.9511,16644.0
2016-05-31 13:05:00,62.84,62.89,62.82,62.83,49560.0,45.9584,45.995,45.9438,45.9511,49560.0
2016-05-31 13:10:00,62.83,62.87,62.83,62.84,15825.0,45.9511,45.9803,45.9511,45.9584,15825.0
2016-05-31 13:15:00,62.85,62.88,62.83,62.87,17578.0,45.9657,45.9877,45.9511,45.9803,17578.0
2016-05-31 13:20:00,62.87,62.92,62.77,62.81,91919.0,45.9803,46.0169,45.9072,45.9365,91919.0
2016-05-31 13:25:00,62.81,62.9,62.8,62.85,130167.0,45.9365,46.0023,45.9291,45.9657,130167.0
2016-05-31 13:30:00,62.85,62.86,62.76,62.77,30650.0,45.9657,45.973,45.8999,45.9072,30650.0
2016-05-31 13:35:00,62.78,62.83,62.77,62.82,12280.0,45.9145,45.9511,45.9072,45.9438,12280.0
2016-05-31 13:40:00,62.81,62.81,62.78,62.8,15520.0,45.9365,45.9365,45.9145,45.9291,15520.0
2016-05-31 13:45:00,62.8,62.83,62.76,62.77,20705.0,45.9291,45.9511,45.8999,45.9072,20705.0
2016-05-31 13:50:00,62.77,62.79,62.76,62.77,11160.0,45.9072,45.9218,45.8999,45.9072,11160.0
2016-05-31 13:55:00,62.78,62.79,62.75,62.77,21554.0,45.9145,45.9218,45.8926,45.9072,21554.0
2016-05-31 14:00:00,62.76,62.76,62.63,62.64,29303.0,45.8999,45.8999,45.8048,45.8121,29303.0
2016-05-31 14:05:00,62.64,62.66,62.57,62.57,26748.0,45.8121,45.8268,45.7609,45.7609,26748.0
2016-05-31 14:10:00,62.57,62.63,62.56,62.58,30246.0,45.7609,45.8048,45.7536,45.7683,30246.0
2016-05-31 14:15:00,62.59,62.6,62.55,62.57,24051.0,45.7756,45.7829,45.7463,45.7609,24051.0
2016-05-31 14:20:00,62.56,62.68,62.56,62.63,23121.0,45.7536,45.8414,45.7536,45.8048,23121.0
2016-05-31 14:25:00,62.64,62.68,62.62,62.64,20339.0,45.8121,45.8414,45.7975,45.8121,20339.0
2016-05-31 14:30:00,62.64,62.65,62.61,62.65,16066.0,45.8121,45.8194,45.7902,45.8194,16066.0
2016-05-31 14:35:00,62.65,62.68,62.63,62.66,24195.0,45.8194,45.8414,45.8048,45.8268,24195.0
2016-05-31 14:40:00,62.65,62.69,62.64,62.68,21114.0,45.8194,45.8487,45.8121,45.8414,21114.0
2016-05-31 14:45:00,62.67,62.73,62.62,62.72,36684.0,45.8341,45.878,45.7975,45.8706,36684.0
2016-05-31 14:50:00,62.71,62.72,62.66,62.7,20842.0,45.8633,45.8706,45.8268,45.856,20842.0
2016-05-31 14:55:00,62.69,62.78,62.67,62.78,30494.0,45.8487,45.9145,45.8341,45.9145,30494.0
2016-05-31 15:00:00,62.77,62.77,62.74,62.75,24395.0,45.9072,45.9072,45.8853,45.8926,24395.0
2016-05-31 15:05:00,62.76,62.78,62.74,62.77,19666.0,45.8999,45.9145,45.8853,45.9072,19666.0
2016-05-31 15:10:00,62.77,62.8,62.73,62.75,29155.0,45.9072,45.9291,45.878,45.8926,29155.0
2016-05-31 15:15:00,62.75,62.82,62.75,62.82,21363.0,45.8926,45.9438,45.8926,45.9438,21363.0
2016-05-31 15:20:00,62.82,62.82,62.77,62.78,27662.0,45.9438,45.9438,45.9072,45.9145,27662.0
2016-05-31 15:25:00,62.79,62.86,62.78,62.86,34125.0,45.9218,45.973,45.9145,45.973,34125.0
2016-05-31 15:30:00,62.86,62.9,62.85,62.85,41194.0,45.973,46.0023,45.9657,45.9657,41194.0
2016-05-31 15:35:00,62.85,62.89,62.85,62.86,28630.0,45.9657,45.995,45.9657,45.973,28630.0
2016-05-31 15:40:00,62.86,62.87,62.82,62.84,42149.0,45.973,45.9803,45.9438,45.9584,42149.0
2016-05-31 15:45:00,62.83,62.86,62.82,62.83,60311.0,45.9511,45.973,45.9438,45.9511,60311.0
2016-05-31 15:50:00,62.84,62.87,62.83,62.86,73460.0,45.9584,45.9803,45.9511,45.973,73460.0
2016-05-31 15:55:00,62.86,62.87,62.78,62.78,201266.0,45.973,45.9803,45.9145,45.9145,201266.0
2016-06-01 09:30:00,62.77,62.87,62.65,62.86,54794.0,45.9072,45.9803,45.8194,45.973,54794.0
2016-06-01 09:35:00,62.84,63.13,62.77,63.03,22897.0,45.9584,46.1705,45.9072,46.0974,22897.0
2016-06-01 09:40:00,63.01,63.22,62.97,63.21,20650.0,46.0827,46.2363,46.0535,46.229,20650.0
2016-06-01 09:45:00,63.21,63.33,63.18,63.19,41560.0,46.229,46.3168,46.2071,46.2144,41560.0
2016-06-01 09:50:00,63.16,63.27,63.15,63.25,14751.0,46.1924,46.2729,46.1851,46.2583,14751.0
2016-06-01 09:55:00,63.25,63.29,63.17,63.23,14442.0,46.2583,46.2875,46.1998,46.2436,14442.0
2016-06-01 10:00:00,63.23,63.32,63.08,63.14,21747.0,46.2436,46.3095,46.1339,46.1778,21747.0
2016-06-01 10:05:00,63.12,63.16,63.07,63.14,18730.0,46.1632,46.1924,46.1266,46.1778,18730.0
2016-06-01 10:10:00,63.14,63.18,63.04,63.05,17167.0,46.1778,46.2071,46.1047,46.112,17167.0
2016-06-01 10:15:00,63.05,63.06,62.96,63.03,13094.0,46.112,46.1193,46.0462,46.0974,13094.0
2016-06-01 10:20:00,63.02,63.09,62.89,62.93,25135.0,46.09,46.1412,45.995,46.0242,25135.0
2016-06-01 10:25:00,62.92,62.94,62.85,62.87,13028.0,46.0169,46.0315,45.9657,45.9803,13028.0
2016-06-01 10:30:00,62.88,62.97,62.88,62.93,20638.0,45.9877,46.0535,45.9877,46.0242,20638.0
2016-06-01 10:35:00,62.92,62.95,62.87,62.87,13300.0,46.0169,46.0389,45.9803,45.9803,13300.0
2016-06-01 10:40:00,62.87,62.89,62.8,62.83,26735.0,45.9803,45.995,45.9291,45.9511,26735.0
2016-06-01 10:45:00,62.84,62.87,62.79,62.87,19206.0,45.9584,45.9803,45.9218,45.9803,19206.0
2016-06-01 10:50:00,62.87,62.92,62.82,62.91,17301.0,45.9803,46.0169,45.9438,46.0096,17301.0
2016-06-01 10:55:00,62.9,62.95,62.88,62.92,22846.0,46.0023,46.0389,45.9877,46.0169,22846.0
2016-06-01 11:00:00,62.93,63.03,62.93,63.0,16139.0,46.0242,46.0974,46.0242,46.0754,16139.0
2016-06-01 11:05:00,62.99,63.02,62.94,62.96,19443.0,46.0681,46.09,46.0315,46.0462,19443.0
2016-06-01 11:10:00,62.96,62.97,62.91,62.92,23305.0,46.0462,46.0535,46.0096,46.0169,23305.0
2016-06-01 11:15:00,62.91,62.91,62.84,62.85,23558.0,46.0096,46.0096,45.9584,45.9657,23558.0
2016-06-01 11:20:00,62.84,62.85,62.76,62.85,30237.0,45.9584,45.9657,45.8999,45.9657,30237.0
2016-06-01 11:25:00,62.84,62.85,62.76,62.82,26243.0,45.9584,45.9657,45.8999,45.9438,26243.0
2016-06-01 11:30:00,62.81,62.84,62.75,62.78,13398.0,45.9365,45.9584,45.8926,45.9145,13398.0
2016-06-01 11:35:00,62.77,62.77,62.68,62.7,17826.0,45.9072,45.9072,45.8414,45.856,17826.0
2016-06-01 11:40:00,62.69,62.76,62.66,62.72,16355.0,45.8487,45.8999,45.8268,45.8706,16355.0
2016-06-01 11:45:00,62.73,62.78,62.7,62.78,24632.0,45.878,45.9145,45.856,45.9145,24632.0
2016-06-01 11:50:00,62.78,62.82,62.76,62.82,22653.0,45.9145,45.9438,45.8999,45.9438,22653.0
2016-06-01 11:55:00,62.81,62.82,62.73,62.74,33583.0,45.9365,45.9438,45.878,45.8853,33583.0
2016-06-01 12:00:00,62.72,62.82,62.72,62.82,8771.0,45.8706,45.9438,45.8706,45.9438,8771.0
2016-06-01 12:05:00,62.83,62.89,62.82,62.83,14630.0,45.9511,45.995,45.9438,45.9511,14630.0
2016-06-01 12:10:00,62.83,62.85,62.8,62.81,12714.0,45.9511,45.9657,45.9291,45.9365,12714.0
2016-06-01 12:15:00,62.8,62.93,62.8,62.89,14657.0,45.9291,46.0242,45.9291,45.995,14657.0
2016-06-01 12:20:00,62.9,62.94,62.89,62.91,9388.0,46.0023,46.0315,45.995,46.0096,9388.0
2016-06-01 12:25:00,62.9,62.91,62.81,62.84,18511.0,46.0023,46.0096,45.9365,45.9584,18511.0
2016-06-01 12:30:00,62.83,62.84,62.78,62.79,19619.0,45.9511,45.9584,45.9145,45.9218,19619.0
2016-06-01 12:35:00,62.78,62.78,62.71,62.71,10179.0,45.9145,45.9145,45.8633,45.8633,10179.0
2016-06-01 12:40:00,62.72,62.79,62.72,62.79,11482.0,45.8706,45.9218,45.8706,45.9218,11482.0
2016-06-01 12:45:00,62.78,62.81,62.75,62.77,10996.0,45.9145,45.9365,45.8926,45.9072,10996.0
2016-06-01 12:50:00,62.77,62.77,62.72,62.73,12703.0,45.9072,45.9072,45.8706,45.878,12703.0
2016-06-01 12:55:00,62.74,62.83,62.74,62.83,14299.0,45.8853,45.9511,45.8853,45.9511,14299.0
2016-06-01 13:00:00,62.83,62.85,62.82,62.84,9574.0,45.9511,45.9657,45.9438,45.9584,9574.0
2016-06-01 13:05:00,62.85,62.9,62.85,62.89,12928.0,45.9657,46.0023,45.9657,45.995,12928.0
2016-06-01 13:10:00,62.9,62.91,62.87,62.88,15425.0,46.0023,46.0096,45.9803,45.9877,15425.0
2016-06-01 13:15:00,62.88,62.88,62.84,62.85,11496.0,45.9877,45.9877,45.9584,45.9657,11496.0
2016-06-01 13:20:00,62.85,62.88,62.83,62.87,9422.0,45.9657,45.9877,45.9511,45.9803,9422.0
2016-06-01 13:25:00,62.87,62.88,62.84,62.87,7708.0,45.9803,45.9877,45.9584,45.9803,7708.0
2016-06-01 13:30:00,62.87,62.91,62.84,62.84,9628.0,45.9803,46.0096,45.9584,45.9584,9628.0
2016-06-01 13:35:00,62.83,62.87,62.81,62.81,8249.0,45.9511,45.9803,45.9365,45.9365,8249.0
2016-06-01 13:40:00,62.81,62.84,62.8,62.81,13861.0,45.9365,45.9584,45.9291,45.9365,13861.0
2016-06-01 13:45:00,62.83,62.87,62.81,62.87,15361.0,45.9511,45.9803,45.9365,45.9803,15361.0
2016-06-01 13:50:00,62.87,62.89,62.84,62.89,10722.0,45.9803,45.995,45.9584,45.995,10722.0
2016-06-01 13:55:00,62.89,62.94,62.88,62.94,7070.0,45.995,46.0315,45.9877,46.0315,7070.0
2016-06-01 14:00:00,62.94,62.94,62.85,62.9,17811.0,46.0315,46.0315,45.9657,46.0023,17811.0
2016-06-01 14:05:00,62.89,62.94,62.89,62.91,12330.0,45.995,46.0315,45.995,46.0096,12330.0
2016-06-01 14:10:00,62.92,62.98,62.92,62.96,13531.0,46.0169,46.0608,46.0169,46.0462,13531.0
2016-06-01 14:15:00,62.97,63.05,62.96,63.01,19408.0,46.0535,46.112,46.0462,46.0827,19408.0
2016-06-01 14:20:00,63.01,63.05,62.95,62.95,31441.0,46.0827,46.112,46.0389,46.0389,31441.0
2016-06-01 14:25:00,62.95,63.01,62.95,62.99,12593.0,46.0389,46.0827,46.0389,46.0681,12593.0
2016-06-01 14:30:00,62.98,63.0,62.9,62.93,18895.0,46.0608,46.0754,46.0023,46.0242,18895.0
2016-06-01 14:35:00,62.92,62.95,62.91,62.94,13248.0,46.0169,46.0389,46.0096,46.0315,13248.0
2016-06-01 14:40:00,62.94,62.97,62.91,62.95,23944.0,46.0315,46.0535,46.0096,46.0389,23944.0
2016-06-01 14:45:00,62.95,62.98,62.94,62.97,11989.0,46.0389,46.0608,46.0315,46.0535,11989.0
2016-06-01 14:50:00,62.96,63.0,62.96,62.98,13268.0,46.0462,46.0754,46.0462,46.0608,13268.0
2016-06-01 14:55:00,62.98,63.08,62.97,63.07,23861.0,46.0608,46.1339,46.0535,46.1266,23861.0
2016-06-01 15:00:00,63.07,63.08,63.03,63.04,20923.0,46.1266,46.1339,46.0974,46.1047,20923.0
2016-06-01 15:05:00,63.04,63.05,62.99,63.02,33864.0,46.1047,46.112,46.0681,46.09,33864.0
2016-06-01 15:10:00,63.0,63.04,62.96,63.04,22884.0,46.0754,46.1047,46.0462,46.1047,22884.0
2016-06-01 15:15:00,63.03,63.07,63.02,63.04,14135.0,46.0974,46.1266,46.09,46.1047,14135.0
2016-06-01 15:20:00,63.03,63.07,63.02,63.06,16559.0,46.0974,46.1266,46.09,46.1193,16559.0
2016-06-01 15:25:00,63.06,63.07,63.01,63.02,16335.0,46.1193,46.1266,46.0827,46.09,16335.0
2016-06-01 15:30:00,63.02,63.02,62.97,62.98,20488.0,46.09,46.09,46.0535,46.0608,20488.0
2016-06-01 15:35:00,62.99,63.05,62.97,63.05,20425.0,46.0681,46.112,46.0535,46.112,20425.0
2016-06-01 15:40:00,63.05,63.08,63.0,63.04,48363.0,46.112,46.1339,46.0754,46.1047,48363.0
2016-06-01 15:45:00,63.05,63.07,63.03,63.04,45295.0,46.112,46.1266,46.0974,46.1047,45295.0
2016-06-01 15:50:00,63.05,63.06,63.01,63.05,68778.0,46.112,46.1193,46.0827,46.112,68778.0
2016-06-01 15:55:00,63.05,63.16,63.02,63.16,178494.0,46.112,46.1924,46.09,46.1924,178494.0
2016-06-02 09:30:00,63.07,63.16,63.0,63.03,28314.0,46.1266,46.1924,46.0754,46.0974,28314.0
2016-06-02 09:35:00,63.02,63.02,62.86,62.96,6537.0,46.09,46.09,45.973,46.0462,6537.0
2016-06-02 09:40:00,62.97,63.05,62.96,62.99,6192.0,46.0535,46.112,46.0462,46.0681,6192.0
2016-06-02 09:45:00,62.97,63.08,62.97,63.08,25454.0,46.0535,46.1339,46.0535,46.1339,25454.0
2016-06-02 09:50:00,63.09,63.22,63.08,63.16,17298.0,46.1412,46.2363,46.1339,46.1924,17298.0
2016-06-02 09:55:00,63.16,63.17,63.06,63.08,7222.0,46.1924,46.1998,46.1193,46.1339,7222.0
2016-06-02 10:00:00,63.05,63.09,63.03,63.04,5544.0,46.112,46.1412,46.0974,46.1047,5544.0
2016-06-02 10:05:00,63.03,63.09,63.02,63.07,7675.0,46.0974,46.1412,46.09,46.1266,7675.0
2016-06-02 10:10:00,63.08,63.13,63.06,63.07,10984.0,46.1339,46.1705,46.1193,46.1266,10984.0
2016-06-02 10:15:00,63.07,63.07,62.98,63.01,13058.0,46.1266,46.1266,46.0608,46.0827,13058.0
2016-06-02 10:20:00,63.02,63.04,62.96,62.98,12699.0,46.09,46.1047,46.0462,46.0608,12699.0
2016-06-02 10:25:00,62.99,63.0,62.92,62.95,12297.0,46.0681,46.0754,46.0169,46.0389,12297.0
2016-06-02 10:30:00,62.96,63.08,62.92,63.08,15246.0,46.0462,46.1339,46.0169,46.1339,15246.0
2016-06-02 10:35:00,63.07,63.09,63.03,63.08,13391.0,46.1266,46.1412,46.0974,46.1339,13391.0
2016-06-02 10:40:00,63.07,63.1,63.05,63.1,14769.0,46.1266,46.1486,46.112,46.1486,14769.0
2016-06-02 10:45:00,63.08,63.13,63.07,63.1,15553.0,46.1339,46.1705,46.1266,46.1486,15553.0
2016-06-02 10:50:00,63.1,63.1,63.04,63.04,15802.0,46.1486,46.1486,46.1047,46.1047,15802.0
2016-06-02 10:55:00,63.03,63.04,62.97,62.97,15996.0,46.0974,46.1047,46.0535,46.0535,15996.0
2016-06-02 11:00:00,62.99,63.01,62.93,62.94,13911.0,46.0681,46.0827,46.0242,46.0315,13911.0
2016-06-02 11:05:00,62.94,62.96,62.89,62.89,17783.0,46.0315,46.0462,45.995,45.995,17783.0
2016-06-02 11:10:00,62.89,62.9,62.83,62.85,13093.0,45.995,46.0023,45.9511,45.9657,13093.0
2016-06-02 11:15:00,62.86,62.95,62.85,62.9,18708.0,45.973,46.0389,45.9657,46.0023,18708.0
2016-06-02 11:20:00,62.9,63.02,62.89,63.0,11409.0,46.0023,46.09,45.995,46.0754,11409.0
2016-06-02 11:25:00,63.0,63.02,62.98,63.0,39045.0,46.0754,46.09,46.0608,46.0754,39045.0
2016-06-02 11:30:00,63.0,63.05,62.99,63.05,18524.0,46.0754,46.112,46.0681,46.112,18524.0
2016-06-02 11:35:00,63.04,63.06,63.03,63.05,14431.0,46.1047,46.1193,46.0974,46.112,14431.0
2016-06-02 11:40:00,63.05,63.07,63.04,63.06,26537.0,46.112,46.1266,46.1047,46.1193,26537.0
2016-06-02 11:45:00,63.07,63.07,63.03,63.06,24012.0,46.1266,46.1266,46.0974,46.1193,24012.0
2016-06-02 11:50:00,63.06,63.09,63.05,63.08,40956.0,46.1193,46.1412,46.112,46.1339,40956.0
2016-06-02 11:55:00,63.08,63.11,63.07,63.11,12258.0,46.1339,46.1559,46.1266,46.1559,12258.0
2016-06-02 12:00:00,63.11,63.12,63.08,63.09,19772.0,46.1559,46.1632,46.1339,46.1412,19772.0
2016-06-02 12:05:00,63.09,63.11,62.99,63.01,18020.0,46.1412,46.1559,46.0681,46.0827,18020.0
2016-06-02 12:10:00,63.02,63.06,63.01,63.05,7770.0,46.09,46.1193,46.0827,46.112,7770.0
2016-06-02 12:15:00,63.04,63.04,63.02,63.04,6177.0,46.1047,46.1047,46.09,46.1047,6177.0
2016-06-02 12:20:00,63.02,63.06,63.01,63.04,21720.0,46.09,46.1193,46.0827,46.1047,21720.0
2016-06-02 12:25:00,63.04,63.04,63.02,63.03,11764.0,46.1047,46.1047,46.09,46.0974,11764.0
2016-06-02 12:30:00,63.03,63.04,62.99,63.01,8660.0,46.0974,46.1047,46.0681,46.0827,8660.0
2016-06-02 12:35:00,63.01,63.04,63.01,63.04,10186.0,46.0827,46.1047,46.0827,46.1047,10186.0
2016-06-02 12:40:00,63.04,63.08,63.03,63.05,6620.0,46.1047,46.1339,46.0974,46.112,6620.0
2016-06-02 12:45:00,63.05,63.11,63.05,63.1,5324.0,46.112,46.1559,46.112,46.1486,5324.0
2016-06-02 12:50:00,63.1,63.14,63.09,63.09,18550.0,46.1486,46.1778,46.1412,46.1412,18550.0
2016-06-02 12:55:00,63.1,63.11,63.06,63.09,8991.0,46.1486,46.1559,46.1193,46.1412,8991.0
2016-06-02 13:00:00,63.09,63.13,63.08,63.11,8426.0,46.1412,46.1705,46.1339,46.1559,8426.0
2016-06-02 13:05:00,63.11,63.12,63.11,63.11,5474.0,46.1559,46.1632,46.1559,46.1559,5474.0
2016-06-02 13:10:00,63.1,63.11,63.07,63.09,4962.0,46.1486,46.1559,46.1266,46.1412,4962.0
2016-06-02 13:15:00,63.09,63.1,63.07,63.1,5483.0,46.1412,46.1486,46.1266,46.1486,5483.0
2016-06-02 13:20:00,63.1,63.11,63.08,63.09,10103.0,46.1486,46.1559,46.1339,46.1412,10103.0
2016-06-02 13:25:00,63.09,63.13,63.08,63.13,5133.0,46.1412,46.1705,46.1339,46.1705,5133.0
2016-06-02 13:30:00,63.13,63.14,63.1,63.11,17901.0,46.1705,46.1778,46.1486,46.1559,17901.0
2016-06-02 13:35:00,63.11,63.12,63.08,63.1,7562.0,46.1559,46.1632,46.1339,46.1486,7562.0
2016-06-02 13:40:00,63.1,63.14,63.09,63.12,6202.0,46.1486,46.1778,46.1412,46.1632,6202.0
2016-06-02 13:45:00,63.13,63.17,63.12,63.15,9768.0,46.1705,46.1998,46.1632,46.1851,9768.0
2016-06-02 13:50:00,63.15,63.19,63.14,63.19,15460.0,46.1851,46.2144,46.1778,46.2144,15460.0
2016-06-02 13:55:00,63.19,63.21,63.17,63.17,18880.0,46.2144,46.229,46.1998,46.1998,18880.0
2016-06-02 14:00:00,63.18,63.23,63.16,63.23,16899.0,46.2071,46.2436,46.1924,46.2436,16899.0
2016-06-02 14:05:00,63.23,63.25,63.2,63.22,14001.0,46.2436,46.2583,46.2217,46.2363,14001.0
2016-06-02 14:10:00,63.22,63.24,63.22,63.24,5832.0,46.2363,46.2509,46.2363,46.2509,5832.0
2016-06-02 14:15:00,63.24,63.26,63.21,63.21,17296.0,46.2509,46.2656,46.229,46.229,17296.0
2016-06-02 14:20:00,63.21,63.24,63.21,63.23,6310.0,46.229,46.2509,46.229,46.2436,6310.0
2016-06-02 14:25:00,63.23,63.24,63.17,63.19,8648.0,46.2436,46.2509,46.1998,46.2144,8648.0
2016-06-02 14:30:00,63.2,63.22,63.18,63.2,20086.0,46.2217,46.2363,46.2071,46.2217,20086.0
2016-06-02 14:35:00,63.19,63.2,63.16,63.19,9186.0,46.2144,46.2217,46.1924,46.2144,9186.0
2016-06-02 14:40:00,63.19,63.22,63.18,63.19,10947.0,46.2144,46.2363,46.2071,46.2144,10947.0
2016-06-02 14:45:00,63.19,63.19,63.16,63.19,22086.0,46.2144,46.2144,46.1924,46.2144,22086.0
2016-06-02 14:50:00,63.18,63.2,63.18,63.2,7435.0,46.2071,46.2217,46.2071,46.2217,7435.0
2016-06-02 14:55:00,63.2,63.21,63.17,63.19,36693.0,46.2217,46.229,46.1998,46.2144,36693.0
2016-06-02 15:00:00,63.18,63.2,63.17,63.2,13260.0,46.2071,46.2217,46.1998,46.2217,13260.0
2016-06-02 15:05:00,63.2,63.2,63.11,63.13,20438.0,46.2217,46.2217,46.1559,46.1705,20438.0
2016-06-02 15:10:00,63.13,63.16,63.11,63.14,29486.0,46.1705,46.1924,46.1559,46.1778,29486.0
2016-06-02 15:15:00,63.15,63.16,63.13,63.13,11453.0,46.1851,46.1924,46.1705,46.1705,11453.0
2016-06-02 15:20:00,63.14,63.17,63.13,63.17,11781.0,46.1778,46.1998,46.1705,46.1998,11781.0
2016-06-02 15:25:00,63.17,63.2,63.17,63.2,10935.0,46.1998,46.2217,46.1998,46.2217,10935.0
2016-06-02 15:30:00,63.21,63.24,63.2,63.23,18243.0,46.229,46.2509,46.2217,46.2436,18243.0
2016-06-02 15:35:00,63.23,63.25,63.22,63.24,14057.0,46.2436,46.2583,46.2363,46.2509,14057.0
2016-06-02 15:40:00,63.24,63.24,63.19,63.2,28929.0,46.2509,46.2509,46.2144,46.2217,28929.0
2016-06-02 15:45:00,63.2,63.2,63.15,63.17,23482.0,46.2217,46.2217,46.1851,46.1998,23482.0
2016-06-02 15:50:00,63.16,63.21,63.16,63.19,41316.0,46.1924,46.229,46.1924,46.2144,41316.0
2016-06-02 15:55:00,63.2,63.23,63.18,63.22,99207.0,46.2217,46.2436,46.2071,46.2363,99207.0
2016-06-03 09:30:00,63.2,63.45,63.19,63.34,52635.0,46.2217,46.4045,46.2144,46.3241,52635.0
2016-06-03 09:35:00,63.39,63.54,63.33,63.42,15579.0,46.3606,46.4704,46.3168,46.3826,15579.0
2016-06-03 09:40:00,63.43,63.58,63.43,63.52,15421.0,46.3899,46.4996,46.3899,46.4557,15421.0
2016-06-03 09:45:00,63.55,63.71,63.5,63.7,52165.0,46.4777,46.5947,46.4411,46.5874,52165.0
2016-06-03 09:50:00,63.69,63.71,63.61,63.67,28684.0,46.5801,46.5947,46.5215,46.5654,28684.0
2016-06-03 09:55:00,63.68,63.77,63.64,63.77,18676.0,46.5727,46.6386,46.5435,46.6386,18676.0
2016-06-03 10:00:00,63.77,63.77,63.64,63.71,24699.0,46.6386,46.6386,46.5435,46.5947,24699.0
2016-06-03 10:05:00,63.7,63.77,63.69,63.73,16332.0,46.5874,46.6386,46.5801,46.6093,16332.0
2016-06-03 10:10:00,63.73,63.75,63.65,63.67,20363.0,46.6093,46.6239,46.5508,46.5654,20363.0
2016-06-03 10:15:00,63.67,63.72,63.66,63.72,15974.0,46.5654,46.602,46.5581,46.602,15974.0
2016-06-03 10:20:00,63.72,63.81,63.7,63.81,18637.0,46.602,46.6678,46.5874,46.6678,18637.0
2016-06-03 10:25:00,63.81,63.82,63.75,63.77,12727.0,46.6678,46.6751,46.6239,46.6386,12727.0
2016-06-03 10:30:00,63.75,63.84,63.71,63.84,14138.0,46.6239,46.6898,46.5947,46.6898,14138.0
2016-06-03 10:35:00,63.84,63.84,63.64,63.68,16231.0,46.6898,46.6898,46.5435,46.5727,16231.0
2016-06-03 10:40:00,63.7,63.73,63.69,63.72,8163.0,46.5874,46.6093,46.5801,46.602,8163.0
2016-06-03 10:45:00,63.72,63.82,63.71,63.76,10814.0,46.602,46.6751,46.5947,46.6313,10814.0
2016-06-03 10:50:00,63.76,63.83,63.75,63.77,16277.0,46.6313,46.6824,46.6239,46.6386,16277.0
2016-06-03 10:55:00,63.77,63.82,63.76,63.8,28465.0,46.6386,46.6751,46.6313,46.6605,28465.0
2016-06-03 11:00:00,63.81,63.83,63.73,63.73,30551.0,46.6678,46.6824,46.6093,46.6093,30551.0
2016-06-03 11:05:00,63.74,63.79,63.72,63.72,35621.0,46.6166,46.6532,46.602,46.602,35621.0
2016-06-03 11:10:00,63.71,63.72,63.65,63.69,17706.0,46.5947,46.602,46.5508,46.5801,17706.0
2016-06-03 11:15:00,63.69,63.71,63.68,63.68,12783.0,46.5801,46.5947,46.5727,46.5727,12783.0
2016-06-03 11:20:00,63.67,63.73,63.64,63.66,27041.0,46.5654,46.6093,46.5435,46.5581,27041.0
2016-06-03 11:25:00,63.68,63.69,63.65,63.68,12151.0,46.5727,46.5801,46.5508,46.5727,12151.0
2016-06-03 11:30:00,63.69,63.75,63.69,63.74,9534.0,46.5801,46.6239,46.5801,46.6166,9534.0
2016-06-03 11:35:00,63.74,63.76,63.7,63.76,9522.0,46.6166,46.6313,46.5874,46.6313,9522.0
2016-06-03 11:40:00,63.75,63.76,63.7,63.7,16299.0,46.6239,46.6313,46.5874,46.5874,16299.0
2016-06-03 11:45:00,63.69,63.71,63.68,63.7,15746.0,46.5801,46.5947,46.5727,46.5874,15746.0
2016-06-03 11:50:00,63.7,63.73,63.66,63.68,20819.0,46.5874,46.6093,46.5581,46.5727,20819.0
2016-06-03 11:55:00,63.68,63.72,63.64,63.71,13041.0,46.5727,46.602,46.5435,46.5947,13041.0
2016-06-03 12:00:00,63.72,63.72,63.66,63.66,7960.0,46.602,46.602,46.5581,46.5581,7960.0
2016-06-03 12:05:00,63.66,63.66,63.6,63.6,13219.0,46.5581,46.5581,46.5142,46.5142,13219.0
2016-06-03 12:10:00,63.6,63.62,63.57,63.6,49768.0,46.5142,46.5289,46.4923,46.5142,49768.0
2016-06-03 12:15:00,63.61,63.62,63.59,63.59,10509.0,46.5215,46.5289,46.5069,46.5069,10509.0
2016-06-03 12:20:00,63.59,63.6,63.57,63.58,28628.0,46.5069,46.5142,46.4923,46.4996,28628.0
2016-06-03 12:25:00,63.57,63.59,63.55,63.57,14587.0,46.4923,46.5069,46.4777,46.4923,14587.0
2016-06-03 12:30:00,63.57,63.62,63.57,63.58,20043.0,46.4923,46.5289,46.4923,46.4996,20043.0
2016-06-03 12:35:00,63.58,63.62,63.58,63.59,20243.0,46.4996,46.5289,46.4996,46.5069,20243.0
2016-06-03 12:40:00,63.58,63.58,63.54,63.57,12651.0,46.4996,46.4996,46.4704,46.4923,12651.0
2016-06-03 12:45:00,63.56,63.59,63.55,63.57,12618.0,46.485,46.5069,46.4777,46.4923,12618.0
2016-06-03 12:50:00,63.56,63.58,63.54,63.57,9777.0,46.485,46.4996,46.4704,46.4923,9777.0
2016-06-03 12:55:00,63.58,63.59,63.56,63.58,8477.0,46.4996,46.5069,46.485,46.4996,8477.0
2016-06-03 13:00:00,63.58,63.63,63.58,63.58,10567.0,46.4996,46.5362,46.4996,46.4996,10567.0
2016-06-03 13:05:00,63.58,63.63,63.57,63.62,13594.0,46.4996,46.5362,46.4923,46.5289,13594.0
2016-06-03 13:10:00,63.61,63.62,63.61,63.61,14543.0,46.5215,46.5289,46.5215,46.5215,14543.0
2016-06-03 13:15:00,63.61,63.61,63.58,63.58,6382.0,46.5215,46.5215,46.4996,46.4996,6382.0
2016-06-03 13:20:00,63.58,63.61,63.57,63.6,25554.0,46.4996,46.5215,46.4923,46.5142,25554.0
2016-06-03 13:25:00,63.61,63.61,63.58,63.58,14393.0,46.5215,46.5215,46.4996,46.4996,14393.0
2016-06-03 13:30:00,63.58,63.58,63.55,63.56,16609.0,46.4996,46.4996,46.4777,46.485,16609.0
2016-06-03 13:35:00,63.57,63.61,63.56,63.6,10427.0,46.4923,46.5215,46.485,46.5142,10427.0
2016-06-03 13:40:00,63.6,63.64,63.59,63.64,4300.0,46.5142,46.5435,46.5069,46.5435,4300.0
2016-06-03 13:45:00,63.64,63.66,63.59,63.59,26791.0,46.5435,46.5581,46.5069,46.5069,26791.0
2016-06-03 13:50:00,63.59,63.61,63.57,63.58,11466.0,46.5069,46.5215,46.4923,46.4996,11466.0
2016-06-03 13:55:00,63.59,63.61,63.56,63.59,19327.0,46.5069,46.5215,46.485,46.5069,19327.0
2016-06-03 14:00:00,63.6,63.64,63.59,63.63,8424.0,46.5142,46.5435,46.5069,46.5362,8424.0
2016-06-03 14:05:00,63.64,63.64,63.61,63.64,12935.0,46.5435,46.5435,46.5215,46.5435,12935.0
2016-06-03 14:10:00,63.63,63.64,63.57,63.59,11927.0,46.5362,46.5435,46.4923,46.5069,11927.0
2016-06-03 14:15:00,63.6,63.6,63.56,63.57,15961.0,46.5142,46.5142,46.485,46.4923,15961.0
2016-06-03 14:20:00,63.57,63.62,63.57,63.59,20323.0,46.4923,46.5289,46.4923,46.5069,20323.0
2016-06-03 14:25:00,63.6,63.64,63.57,63.63,11038.0,46.5142,46.5435,46.4923,46.5362,11038.0
2016-06-03 14:30:00,63.63,63.69,63.62,63.68,10275.0,46.5362,46.5801,46.5289,46.5727,10275.0
2016-06-03 14:35:00,63.67,63.7,63.65,63.66,14760.0,46.5654,46.5874,46.5508,46.5581,14760.0
2016-06-03 14:40:00,63.66,63.68,63.65,63.68,8480.0,46.5581,46.5727,46.5508,46.5727,8480.0
2016-06-03 14:45:00,63.67,63.7,63.65,63.67,14735.0,46.5654,46.5874,46.5508,46.5654,14735.0
2016-06-03 14:50:00,63.66,63.71,63.65,63.7,16486.0,46.5581,46.5947,46.5508,46.5874,16486.0
2016-06-03 14:55:00,63.69,63.7,63.64,63.64,16642.0,46.5801,46.5874,46.5435,46.5435,16642.0
2016-06-03 15:00:00,63.64,63.65,63.6,63.62,11510.0,46.5435,46.5508,46.5142,46.5289,11510.0
2016-06-03 15:05:00,63.62,63.63,63.59,63.6,11587.0,46.5289,46.5362,46.5069,46.5142,11587.0
2016-06-03 15:10:00,63.6,63.61,63.57,63.6,14105.0,46.5142,46.5215,46.4923,46.5142,14105.0
2016-06-03 15:15:00,63.6,63.61,63.58,63.6,16801.0,46.5142,46.5215,46.4996,46.5142,16801.0
2016-06-03 15:20:00,63.59,63.62,63.57,63.61,17815.0,46.5069,46.5289,46.4923,46.5215,17815.0
2016-06-03 15:25:00,63.61,63.63,63.59,63.6,13987.0,46.5215,46.5362,46.5069,46.5142,13987.0
2016-06-03 15:30:00,63.6,63.61,63.58,63.6,12095.0,46.5142,46.5215,46.4996,46.5142,12095.0
2016-06-03 15:35:00,63.59,63.63,63.57,63.63,19147.0,46.5069,46.5362,46.4923,46.5362,19147.0
2016-06-03 15:40:00,63.64,63.65,63.63,63.64,24584.0,46.5435,46.5508,46.5362,46.5435,24584.0
2016-06-03 15:45:00,63.65,63.68,63.62,63.64,49208.0,46.5508,46.5727,46.5289,46.5435,49208.0
2016-06-03 15:50:00,63.65,63.68,63.64,63.68,35383.0,46.5508,46.5727,46.5435,46.5727,35383.0
2016-06-03 15:55:00,63.68,63.71,63.64,63.69,144064.0,46.5727,46.5947,46.5435,46.5801,144064.0
2016-06-06 09:30:00,63.66,63.89,63.55,63.63,36162.0,46.5581,46.7263,46.4777,46.5362,36162.0
2016-06-06 09:35:00,63.65,63.69,63.58,63.66,17904.0,46.5508,46.5801,46.4996,46.5581,17904.0
2016-06-06 09:40:00,63.66,63.79,63.66,63.7,7337.0,46.5581,46.6532,46.5581,46.5874,7337.0
2016-06-06 09:45:00,63.68,63.69,63.54,63.56,31546.0,46.5727,46.5801,46.4704,46.485,31546.0
2016-06-06 09:50:00,63.56,63.76,63.56,63.74,29363.0,46.485,46.6313,46.485,46.6166,29363.0
2016-06-06 09:55:00,63.75,63.81,63.72,63.81,21690.0,46.6239,46.6678,46.602,46.6678,21690.0
2016-06-06 10:00:00,63.81,63.84,63.76,63.77,14087.0,46.6678,46.6898,46.6313,46.6386,14087.0
2016-06-06 10:05:00,63.77,63.78,63.67,63.72,14927.0,46.6386,46.6459,46.5654,46.602,14927.0
2016-06-06 10:10:00,63.73,63.74,63.67,63.71,31397.0,46.6093,46.6166,46.5654,46.5947,31397.0
2016-06-06 10:15:00,63.7,63.78,63.7,63.78,17907.0,46.5874,46.6459,46.5874,46.6459,17907.0
2016-06-06 10:20:00,63.79,63.8,63.72,63.72,27152.0,46.6532,46.6605,46.602,46.602,27152.0
2016-06-06 10:25:00,63.73,63.84,63.73,63.77,24329.0,46.6093,46.6898,46.6093,46.6386,24329.0
2016-06-06 10:30:00,63.78,63.79,63.71,63.74,13858.0,46.6459,46.6532,46.5947,46.6166,13858.0
2016-06-06 10:35:00,63.74,63.76,63.67,63.68,11589.0,46.6166,46.6313,46.5654,46.5727,11589.0
2016-06-06 10:40:00,63.67,63.73,63.67,63.71,10151.0,46.5654,46.6093,46.5654,46.5947,10151.0
2016-06-06 10:45:00,63.72,63.73,63.65,63.65,14150.0,46.602,46.6093,46.5508,46.5508,14150.0
2016-06-06 10:50:00,63.64,63.68,63.62,63.65,14473.0,46.5435,46.5727,46.5289,46.5508,14473.0
2016-06-06 10:55:00,63.66,63.67,63.63,63.64,9785.0,46.5581,46.5654,46.5362,46.5435,9785.0
2016-06-06 11:00:00,63.64,63.64,63.57,63.58,18077.0,46.5435,46.5435,46.4923,46.4996,18077.0
2016-06-06 11:05:00,63.57,63.64,63.56,63.62,14332.0,46.4923,46.5435,46.485,46.5289,14332.0
2016-06-06 11:10:00,63.62,63.62,63.58,63.61,11762.0,46.5289,46.5289,46.4996,46.5215,11762.0
2016-06-06 11:15:00,63.61,63.61,63.56,63.56,11698.0,46.5215,46.5215,46.485,46.485,11698.0
2016-06-06 11:20:00,63.56,63.6,63.55,63.6,19524.0,46.485,46.5142,46.4777,46.5142,19524.0
2016-06-06 11:25:00,63.58,63.59,63.54,63.57,17633.0,46.4996,46.5069,46.4704,46.4923,17633.0
2016-06-06 11:30:00,63.56,63.57,63.52,63.52,22029.0,46.485,46.4923,46.4557,46.4557,22029.0
2016-06-06 11:35:00,63.53,63.57,63.5,63.56,14122.0,46.463,46.4923,46.4411,46.485,14122.0
2016-06-06 11:40:00,63.57,63.58,63.53,63.58,18609.0,46.4923,46.4996,46.463,46.4996,18609.0
2016-06-06 11:45:00,63.59,63.59,63.52,63.52,10946.0,46.5069,46.5069,46.4557,46.4557,10946.0
2016-06-06 11:50:00,63.53,63.58,63.52,63.53,7829.0,46.463,46.4996,46.4557,46.463,7829.0
2016-06-06 11:55:00,63.55,63.55,63.47,63.49,12606.0,46.4777,46.4777,46.4192,46.4338,12606.0
2016-06-06 12:00:00,63.5,63.51,63.47,63.51,9774.0,46.4411,46.4484,46.4192,46.4484,9774.0
2016-06-06 12:05:00,63.52,63.52,63.41,63.43,20955.0,46.4557,46.4557,46.3753,46.3899,20955.0
2016-06-06 12:10:00,63.44,63.44,63.38,63.39,15701.0,46.3972,46.3972,46.3533,46.3606,15701.0
2016-06-06 12:15:00,63.38,63.4,63.36,63.38,45385.0,46.3533,46.368,46.3387,46.3533,45385.0
2016-06-06 12:20:00,63.39,63.4,63.35,63.35,14749.0,46.3606,46.368,46.3314,46.3314,14749.0
2016-06-06 12:25:00,63.36,63.37,63.3,63.37,11805.0,46.3387,46.346,46.2948,46.346,11805.0
2016-06-06 12:30:00,63.36,63.41,63.27,63.41,10571.0,46.3387,46.3753,46.2729,46.3753,10571.0
2016-06-06 12:35:00,63.42,63.45,63.39,63.4,9433.0,46.3826,46.4045,46.3606,46.368,9433.0
2016-06-06 12:40:00,63.4,63.43,63.36,63.42,7716.0,46.368,46.3899,46.3387,46.3826,7716.0
2016-06-06 12:45:00,63.44,63.44,63.36,63.36,8096.0,46.3972,46.3972,46.3387,46.3387,8096.0
2016-06-06 12:50:00,63.36,63.37,63.29,63.31,19156.0,46.3387,46.346,46.2875,46.3021,19156.0
2016-06-06 12:55:00,63.31,63.39,63.28,63.37,9097.0,46.3021,46.3606,46.2802,46.346,9097.0
2016-06-06 13:00:00,63.37,63.37,63.34,63.37,8457.0,46.346,46.346,46.3241,46.346,8457.0
2016-06-06 13:05:00,63.37,63.47,63.37,63.45,16808.0,46.346,46.4192,46.346,46.4045,16808.0
2016-06-06 13:10:00,63.46,63.52,63.45,63.49,13857.0,46.4118,46.4557,46.4045,46.4338,13857.0
2016-06-06 13:15:00,63.49,63.54,63.49,63.52,14600.0,46.4338,46.4704,46.4338,46.4557,14600.0
2016-06-06 13:20:00,63.51,63.52,63.45,63.46,8733.0,46.4484,46.4557,46.4045,46.4118,8733.0
2016-06-06 13:25:00,63.48,63.52,63.47,63.52,11357.0,46.4265,46.4557,46.4192,46.4557,11357.0
2016-06-06 13:30:00,63.51,63.52,63.47,63.5,14992.0,46.4484,46.4557,46.4192,46.4411,14992.0
2016-06-06 13:35:00,63.51,63.53,63.47,63.47,13657.0,46.4484,46.463,46.4192,46.4192,13657.0
2016-06-06 13:40:00,63.47,63.49,63.45,63.46,11792.0,46.4192,46.4338,46.4045,46.4118,11792.0
2016-06-06 13:45:00,63.46,63.46,63.43,63.44,7105.0,46.4118,46.4118,46.3899,46.3972,7105.0
2016-06-06 13:50:00,63.44,63.54,63.44,63.54,8646.0,46.3972,46.4704,46.3972,46.4704,8646.0
2016-06-06 13:55:00,63.54,63.58,63.53,63.57,12793.0,46.4704,46.4996,46.463,46.4923,12793.0
2016-06-06 14:00:00,63.57,63.57,63.55,63.57,6564.0,46.4923,46.4923,46.4777,46.4923,6564.0
2016-06-06 14:05:00,63.57,63.57,63.52,63.56,14492.0,46.4923,46.4923,46.4557,46.485,14492.0
2016-06-06 14:10:00,63.57,63.59,63.56,63.59,11592.0,46.4923,46.5069,46.485,46.5069,11592.0
2016-06-06 14:15:00,63.58,63.68,63.58,63.65,19589.0,46.4996,46.5727,46.4996,46.5508,19589.0
2016-06-06 14:20:00,63.65,63.67,63.64,63.64,12372.0,46.5508,46.5654,46.5435,46.5435,12372.0
2016-06-06 14:25:00,63.64,63.67,63.63,63.64,15325.0,46.5435,46.5654,46.5362,46.5435,15325.0
2016-06-06 14:30:00,63.63,63.67,63.63,63.66,27012.0,46.5362,46.5654,46.5362,46.5581,27012.0
2016-06-06 14:35:00,63.67,63.67,63.58,63.59,15969.0,46.5654,46.5654,46.4996,46.5069,15969.0
2016-06-06 14:40:00,63.59,63.61,63.58,63.59,22251.0,46.5069,46.5215,46.4996,46.5069,22251.0
2016-06-06 14:45:00,63.58,63.58,63.53,63.55,21689.0,46.4996,46.4996,46.463,46.4777,21689.0
2016-06-06 14:50:00,63.56,63.59,63.55,63.59,17427.0,46.485,46.5069,46.4777,46.5069,17427.0
2016-06-06 14:55:00,63.58,63.58,63.55,63.56,7044.0,46.4996,46.4996,46.4777,46.485,7044.0
2016-06-06 15:00:00,63.55,63.57,63.53,63.55,14146.0,46.4777,46.4923,46.463,46.4777,14146.0
2016-06-06 15:05:00,63.55,63.58,63.53,63.54,10982.0,46.4777,46.4996,46.463,46.4704,10982.0
2016-06-06 15:10:00,63.54,63.56,63.53,63.55,8676.0,46.4704,46.485,46.463,46.4777,8676.0
2016-06-06 15:15:00,63.54,63.56,63.47,63.49,19716.0,46.4704,46.485,46.4192,46.4338,19716.0
2016-06-06 15:20:00,63.48,63.51,63.46,63.49,11382.0,46.4265,46.4484,46.4118,46.4338,11382.0
2016-06-06 15:25:00,63.5,63.51,63.48,63.48,7830.0,46.4411,46.4484,46.4265,46.4265,7830.0
2016-06-06 15:30:00,63.48,63.55,63.48,63.55,17517.0,46.4265,46.4777,46.4265,46.4777,17517.0
2016-06-06 15:35:00,63.54,63.59,63.54,63.57,21230.0,46.4704,46.5069,46.4704,46.4923,21230.0
2016-06-06 15:40:00,63.56,63.58,63.53,63.55,31403.0,46.485,46.4996,46.463,46.4777,31403.0
2016-06-06 15:45:00,63.55,63.6,63.54,63.56,41135.0,46.4777,46.5142,46.4704,46.485,41135.0
2016-06-06 15:50:00,63.55,63.56,63.52,63.56,31041.0,46.4777,46.485,46.4557,46.485,31041.0
2016-06-06 15:55:00,63.56,63.59,63.54,63.56,96296.0,46.485,46.5069,46.4704,46.485,96296.0
2016-06-07 09:30:00,63.68,63.84,63.66,63.74,30948.0,46.5727,46.6898,46.5581,46.6166,30948.0
2016-06-07 09:35:00,63.73,63.78,63.69,63.71,9648.0,46.6093,46.6459,46.5801,46.5947,9648.0
2016-06-07 09:40:00,63.71,63.81,63.63,63.77,9970.0,46.5947,46.6678,46.5362,46.6386,9970.0
2016-06-07 09:45:00,63.77,63.84,63.77,63.78,11872.0,46.6386,46.6898,46.6386,46.6459,11872.0
2016-06-07 09:50:00,63.78,63.87,63.78,63.79,8877.0,46.6459,46.7117,46.6459,46.6532,8877.0
2016-06-07 09:55:00,63.76,63.82,63.75,63.82,7132.0,46.6313,46.6751,46.6239,46.6751,7132.0
2016-06-07 10:00:00,63.81,63.83,63.76,63.82,10385.0,46.6678,46.6824,46.6313,46.6751,10385.0
2016-06-07 10:05:00,63.81,63.86,63.76,63.8,9006.0,46.6678,46.7044,46.6313,46.6605,9006.0
2016-06-07 10:10:00,63.8,63.8,63.75,63.77,5822.0,46.6605,46.6605,46.6239,46.6386,5822.0
2016-06-07 10:15:00,63.77,63.77,63.66,63.66,7224.0,46.6386,46.6386,46.5581,46.5581,7224.0
2016-06-07 10:20:00,63.66,63.73,63.65,63.73,7392.0,46.5581,46.6093,46.5508,46.6093,7392.0
2016-06-07 10:25:00,63.72,63.72,63.65,63.68,14087.0,46.602,46.602,46.5508,46.5727,14087.0
2016-06-07 10:30:00,63.69,63.76,63.69,63.76,16676.0,46.5801,46.6313,46.5801,46.6313,16676.0
2016-06-07 10:35:00,63.76,63.8,63.75,63.78,19877.0,46.6313,46.6605,46.6239,46.6459,19877.0
2016-06-07 10:40:00,63.78,63.84,63.77,63.81,18391.0,46.6459,46.6898,46.6386,46.6678,18391.0
2016-06-07 10:45:00,63.82,63.84,63.79,63.81,17805.0,46.6751,46.6898,46.6532,46.6678,17805.0
2016-06-07 10:50:00,63.81,63.86,63.79,63.83,21394.0,46.6678,46.7044,46.6532,46.6824,21394.0
2016-06-07 10:55:00,63.83,63.85,63.8,63.82,7190.0,46.6824,46.6971,46.6605,46.6751,7190.0
2016-06-07 11:00:00,63.84,63.88,63.84,63.86,13218.0,46.6898,46.719,46.6898,46.7044,13218.0
2016-06-07 11:05:00,63.86,63.94,63.86,63.92,35597.0,46.7044,46.7629,46.7044,46.7483,35597.0
2016-06-07 11:10:00,63.93,63.96,63.92,63.93,9682.0,46.7556,46.7775,46.7483,46.7556,9682.0
2016-06-07 11:15:00,63.93,63.94,63.89,63.92,8077.0,46.7556,46.7629,46.7263,46.7483,8077.0
2016-06-07 11:20:00,63.92,63.94,63.88,63.9,15649.0,46.7483,46.7629,46.719,46.7336,15649.0
2016-06-07 11:25:00,63.91,64.0,63.88,64.0,23220.0,46.741,46.8068,46.719,46.8068,23220.0
2016-06-07 11:30:00,64.0,64.05,63.96,64.05,78634.0,46.8068,46.8433,46.7775,46.8433,78634.0
2016-06-07 11:35:00,64.05,64.08,63.99,64.02,36935.0,46.8433,46.8653,46.7995,46.8214,36935.0
2016-06-07 11:40:00,64.02,64.06,64.01,64.06,24096.0,46.8214,46.8507,46.8141,46.8507,24096.0
2016-06-07 11:45:00,64.06,64.08,64.05,64.06,16683.0,46.8507,46.8653,46.8433,46.8507,16683.0
2016-06-07 11:50:00,64.06,64.06,63.98,64.03,9140.0,46.8507,46.8507,46.7921,46.8287,9140.0
2016-06-07 11:55:00,64.03,64.07,64.02,64.06,13331.0,46.8287,46.858,46.8214,46.8507,13331.0
2016-06-07 12:00:00,64.07,64.08,64.03,64.03,15228.0,46.858,46.8653,46.8287,46.8287,15228.0
2016-06-07 12:05:00,64.02,64.09,64.02,64.08,39078.0,46.8214,46.8726,46.8214,46.8653,39078.0
2016-06-07 12:10:00,64.09,64.17,64.07,64.12,54459.0,46.8726,46.9311,46.858,46.8945,54459.0
2016-06-07 12:15:00,64.12,64.14,64.11,64.14,9549.0,46.8945,46.9092,46.8872,46.9092,9549.0
2016-06-07 12:20:00,64.13,64.14,64.1,64.1,11345.0,46.9019,46.9092,46.8799,46.8799,11345.0
2016-06-07 12:25:00,64.11,64.13,64.1,64.11,11766.0,46.8872,46.9019,46.8799,46.8872,11766.0
2016-06-07 12:30:00,64.11,64.14,64.1,64.12,19102.0,46.8872,46.9092,46.8799,46.8945,19102.0
2016-06-07 12:35:00,64.12,64.13,64.06,64.08,15691.0,46.8945,46.9019,46.8507,46.8653,15691.0
2016-06-07 12:40:00,64.07,64.09,64.05,64.05,13067.0,46.858,46.8726,46.8433,46.8433,13067.0
2016-06-07 12:45:00,64.04,64.07,64.03,64.05,8161.0,46.836,46.858,46.8287,46.8433,8161.0
2016-06-07 12:50:00,64.04,64.06,64.02,64.03,12413.0,46.836,46.8507,46.8214,46.8287,12413.0
2016-06-07 12:55:00,64.03,64.06,64.02,64.05,14039.0,46.8287,46.8507,46.8214,46.8433,14039.0
2016-06-07 13:00:00,64.05,64.08,64.04,64.07,6974.0,46.8433,46.8653,46.836,46.858,6974.0
2016-06-07 13:05:00,64.07,64.08,64.04,64.06,12227.0,46.858,46.8653,46.836,46.8507,12227.0
2016-06-07 13:10:00,64.06,64.08,64.05,64.06,12219.0,46.8507,46.8653,46.8433,46.8507,12219.0
2016-06-07 13:15:00,64.06,64.1,64.05,64.1,15880.0,46.8507,46.8799,46.8433,46.8799,15880.0
2016-06-07 13:20:00,64.11,64.13,64.1,64.11,12152.0,46.8872,46.9019,46.8799,46.8872,12152.0
2016-06-07 13:25:00,64.11,64.13,64.09,64.11,9296.0,46.8872,46.9019,46.8726,46.8872,9296.0
2016-06-07 13:30:00,64.1,64.1,64.06,64.1,13165.0,46.8799,46.8799,46.8507,46.8799,13165.0
2016-06-07 13:35:00,64.1,64.11,64.07,64.1,20850.0,46.8799,46.8872,46.858,46.8799,20850.0
2016-06-07 13:40:00,64.1,64.14,64.1,64.12,7861.0,46.8799,46.9092,46.8799,46.8945,7861.0
2016-06-07 13:45:00,64.13,64.13,64.1,64.11,12988.0,46.9019,46.9019,46.8799,46.8872,12988.0
2016-06-07 13:50:00,64.1,64.1,64.05,64.05,41626.0,46.8799,46.8799,46.8433,46.8433,41626.0
2016-06-07 13:55:00,64.06,64.09,64.04,64.05,12225.0,46.8507,46.8726,46.836,46.8433,12225.0
2016-06-07 14:00:00,64.04,64.08,64.03,64.07,15996.0,46.836,46.8653,46.8287,46.858,15996.0
2016-06-07 14:05:00,64.07,64.07,64.05,64.07,10711.0,46.858,46.858,46.8433,46.858,10711.0
2016-06-07 14:10:00,64.07,64.1,64.06,64.07,13028.0,46.858,46.8799,46.8507,46.858,13028.0
2016-06-07 14:15:00,64.08,64.1,64.06,64.09,23833.0,46.8653,46.8799,46.8507,46.8726,23833.0
2016-06-07 14:20:00,64.09,64.12,64.08,64.09,18723.0,46.8726,46.8945,46.8653,46.8726,18723.0
2016-06-07 14:25:00,64.09,64.11,64.08,64.09,16129.0,46.8726,46.8872,46.8653,46.8726,16129.0
2016-06-07 14:30:00,64.08,64.11,64.04,64.1,24896.0,46.8653,46.8872,46.836,46.8799,24896.0
2016-06-07 14:35:00,64.1,64.12,64.06,64.06,16524.0,46.8799,46.8945,46.8507,46.8507,16524.0
2016-06-07 14:40:00,64.06,64.07,64.05,64.06,12052.0,46.8507,46.858,46.8433,46.8507,12052.0
2016-06-07 14:45:00,64.06,64.08,64.05,64.06,26173.0,46.8507,46.8653,46.8433,46.8507,26173.0
2016-06-07 14:50:00,64.06,64.07,64.02,64.02,10986.0,46.8507,46.858,46.8214,46.8214,10986.0
2016-06-07 14:55:00,64.02,64.05,64.0,64.04,10991.0,46.8214,46.8433,46.8068,46.836,10991.0
2016-06-07 15:00:00,64.05,64.09,64.04,64.06,15266.0,46.8433,46.8726,46.836,46.8507,15266.0
2016-06-07 15:05:00,64.06,64.08,64.04,64.07,13919.0,46.8507,46.8653,46.836,46.858,13919.0
2016-06-07 15:10:00,64.07,64.08,64.02,64.03,19604.0,46.858,46.8653,46.8214,46.8287,19604.0
2016-06-07 15:15:00,64.02,64.06,64.01,64.06,13096.0,46.8214,46.8507,46.8141,46.8507,13096.0
2016-06-07 15:20:00,64.06,64.07,64.02,64.04,17415.0,46.8507,46.858,46.8214,46.836,17415.0
2016-06-07 15:25:00,64.03,64.07,64.03,64.06,21695.0,46.8287,46.858,46.8287,46.8507,21695.0
2016-06-07 15:30:00,64.06,64.1,64.06,64.08,23053.0,46.8507,46.8799,46.8507,46.8653,23053.0
2016-06-07 15:35:00,64.08,64.09,64.02,64.06,32622.0,46.8653,46.8726,46.8214,46.8507,32622.0
2016-06-07 15:40:00,64.05,64.05,64.0,64.02,32885.0,46.8433,46.8433,46.8068,46.8214,32885.0
2016-06-07 15:45:00,64.01,64.01,63.94,63.94,47845.0,46.8141,46.8141,46.7629,46.7629,47845.0
2016-06-07 15:50:00,63.95,63.97,63.94,63.96,38311.0,46.7702,46.7848,46.7629,46.7775,38311.0
2016-06-07 15:55:00,63.96,64.04,63.95,64.02,104264.0,46.7775,46.836,46.7702,46.8214,104264.0
2016-06-08 09:30:00,64.0,64.08,63.84,63.91,52621.0,46.8068,46.8653,46.6898,46.741,52621.0
2016-06-08 09:35:00,63.89,64.07,63.83,63.9,23395.0,46.7263,46.858,46.6824,46.7336,23395.0
2016-06-08 09:40:00,63.9,63.98,63.87,63.95,20764.0,46.7336,46.7921,46.7117,46.7702,20764.0
2016-06-08 09:45:00,63.95,64.04,63.92,63.97,21618.0,46.7702,46.836,46.7483,46.7848,21618.0
2016-06-08 09:50:00,63.96,64.01,63.91,63.91,28265.0,46.7775,46.8141,46.741,46.741,28265.0
2016-06-08 09:55:00,63.91,63.98,63.89,63.97,26167.0,46.741,46.7921,46.7263,46.7848,26167.0
2016-06-08 10:00:00,63.96,63.96,63.9,63.96,19849.0,46.7775,46.7775,46.7336,46.7775,19849.0
2016-06-08 10:05:00,63.96,64.04,63.96,63.98,21577.0,46.7775,46.836,46.7775,46.7921,21577.0
2016-06-08 10:10:00,63.98,64.01,63.94,63.94,22978.0,46.7921,46.8141,46.7629,46.7629,22978.0
2016-06-08 10:15:00,63.94,63.95,63.89,63.9,22566.0,46.7629,46.7702,46.7263,46.7336,22566.0
2016-06-08 10:20:00,63.91,64.03,63.91,63.98,28582.0,46.741,46.8287,46.741,46.7921,28582.0
2016-06-08 10:25:00,63.98,63.99,63.93,63.96,32675.0,46.7921,46.7995,46.7556,46.7775,32675.0
2016-06-08 10:30:00,63.96,64.04,63.95,63.95,17045.0,46.7775,46.836,46.7702,46.7702,17045.0
2016-06-08 10:35:00,63.97,64.02,63.95,63.98,19535.0,46.7848,46.8214,46.7702,46.7921,19535.0
2016-06-08 10:40:00,63.98,63.99,63.9,63.9,18119.0,46.7921,46.7995,46.7336,46.7336,18119.0
2016-06-08 10:45:00,63.9,63.96,63.9,63.94,15522.0,46.7336,46.7775,46.7336,46.7629,15522.0
2016-06-08 10:50:00,63.94,64.0,63.94,63.99,18221.0,46.7629,46.8068,46.7629,46.7995,18221.0
2016-06-08 10:55:00,64.0,64.04,63.96,63.97,36352.0,46.8068,46.836,46.7775,46.7848,36352.0
2016-06-08 11:00:00,63.97,64.0,63.96,63.99,12341.0,46.7848,46.8068,46.7775,46.7995,12341.0
2016-06-08 11:05:00,63.99,64.04,63.97,64.02,20254.0,46.7995,46.836,46.7848,46.8214,20254.0
2016-06-08 11:10:00,64.02,64.05,64.01,64.03,19456.0,46.8214,46.8433,46.8141,46.8287,19456.0
2016-06-08 11:15:00,64.02,64.06,64.01,64.03,41539.0,46.8214,46.8507,46.8141,46.8287,41539.0
2016-06-08 11:20:00,64.03,64.1,64.02,64.1,13807.0,46.8287,46.8799,46.8214,46.8799,13807.0
2016-06-08 11:25:00,64.1,64.17,64.1,64.15,15737.0,46.8799,46.9311,46.8799,46.9165,15737.0
2016-06-08 11:30:00,64.15,64.16,64.08,64.08,19143.0,46.9165,46.9238,46.8653,46.8653,19143.0
2016-06-08 11:35:00,64.08,64.08,64.05,64.06,19744.0,46.8653,46.8653,46.8433,46.8507,19744.0
2016-06-08 11:40:00,64.08,64.1,64.08,64.09,11330.0,46.8653,46.8799,46.8653,46.8726,11330.0
2016-06-08 11:45:00,64.1,64.16,64.1,64.15,11896.0,46.8799,46.9238,46.8799,46.9165,11896.0
2016-06-08 11:50:00,64.15,64.17,64.14,64.16,14618.0,46.9165,46.9311,46.9092,46.9238,14618.0
2016-06-08 11:55:00,64.16,64.18,64.16,64.16,15570.0,46.9238,46.9384,46.9238,46.9238,15570.0
2016-06-08 12:00:00,64.16,64.18,64.15,64.17,11953.0,46.9238,46.9384,46.9165,46.9311,11953.0
2016-06-08 12:05:00,64.17,64.2,64.16,64.19,12040.0,46.9311,46.953,46.9238,46.9457,12040.0
2016-06-08 12:10:00,64.19,64.21,64.19,64.2,7228.0,46.9457,46.9604,46.9457,46.953,7228.0
2016-06-08 12:15:00,64.2,64.23,64.19,64.2,12841.0,46.953,46.975,46.9457,46.953,12841.0
2016-06-08 12:20:00,64.2,64.22,64.2,64.2,17458.0,46.953,46.9677,46.953,46.953,17458.0
2016-06-08 12:25:00,64.21,64.22,64.2,64.2,9764.0,46.9604,46.9677,46.953,46.953,9764.0
2016-06-08 12:30:00,64.19,64.2,64.16,64.16,6802.0,46.9457,46.953,46.9238,46.9238,6802.0
2016-06-08 12:35:00,64.16,64.17,64.14,64.14,14039.0,46.9238,46.9311,46.9092,46.9092,14039.0
2016-06-08 12:40:00,64.13,64.14,64.1,64.1,9793.0,46.9019,46.9092,46.8799,46.8799,9793.0
2016-06-08 12:45:00,64.1,64.13,64.1,64.12,24332.0,46.8799,46.9019,46.8799,46.8945,24332.0
2016-06-08 12:50:00,64.13,64.15,64.11,64.14,13363.0,46.9019,46.9165,46.8872,46.9092,13363.0
2016-06-08 12:55:00,64.13,64.15,64.12,64.15,9120.0,46.9019,46.9165,46.8945,46.9165,9120.0
2016-06-08 13:00:00,64.15,64.17,64.14,64.17,11061.0,46.9165,46.9311,46.9092,46.9311,11061.0
2016-06-08 13:05:00,64.17,64.18,64.16,64.17,14640.0,46.9311,46.9384,46.9238,46.9311,14640.0
2016-06-08 13:10:00,64.17,64.2,64.15,64.19,11445.0,46.9311,46.953,46.9165,46.9457,11445.0
2016-06-08 13:15:00,64.19,64.24,64.19,64.23,13281.0,46.9457,46.9823,46.9457,46.975,13281.0
2016-06-08 13:20:00,64.23,64.23,64.19,64.19,29644.0,46.975,46.975,46.9457,46.9457,29644.0
2016-06-08 13:25:00,64.2,64.21,64.18,64.18,5476.0,46.953,46.9604,46.9384,46.9384,5476.0
2016-06-08 13:30:00,64.19,64.22,64.18,64.21,11975.0,46.9457,46.9677,46.9384,46.9604,11975.0
2016-06-08 13:35:00,64.21,64.22,64.2,64.2,11920.0,46.9604,46.9677,46.953,46.953,11920.0
2016-06-08 13:40:00,64.2,64.24,64.2,64.23,11086.0,46.953,46.9823,46.953,46.975,11086.0
2016-06-08 13:45:00,64.23,64.26,64.23,64.25,15213.0,46.975,46.9969,46.975,46.9896,15213.0
2016-06-08 13:50:00,64.25,64.27,64.25,64.27,10718.0,46.9896,47.0042,46.9896,47.0042,10718.0
2016-06-08 13:55:00,64.27,64.32,64.27,64.31,19929.0,47.0042,47.0408,47.0042,47.0335,19929.0
2016-06-08 14:00:00,64.3,64.34,64.3,64.31,19608.0,47.0262,47.0554,47.0262,47.0335,19608.0
2016-06-08 14:05:00,64.31,64.35,64.31,64.34,32116.0,47.0335,47.0628,47.0335,47.0554,32116.0
2016-06-08 14:10:00,64.34,64.37,64.33,64.37,16434.0,47.0554,47.0774,47.0481,47.0774,16434.0
2016-06-08 14:15:00,64.37,64.4,64.36,64.38,49042.0,47.0774,47.0993,47.0701,47.0847,49042.0
2016-06-08 14:20:00,64.39,64.4,64.35,64.4,79722.0,47.092,47.0993,47.0628,47.0993,79722.0
2016-06-08 14:25:00,64.39,64.44,64.38,64.44,48234.0,47.092,47.1286,47.0847,47.1286,48234.0
2016-06-08 14:30:00,64.43,64.44,64.4,64.41,21813.0,47.1213,47.1286,47.0993,47.1066,21813.0
2016-06-08 14:35:00,64.41,64.46,64.41,64.45,25012.0,47.1066,47.1432,47.1066,47.1359,25012.0
2016-06-08 14:40:00,64.45,64.45,64.44,64.44,7638.0,47.1359,47.1359,47.1286,47.1286,7638.0
2016-06-08 14:45:00,64.45,64.48,64.45,64.45,28005.0,47.1359,47.1578,47.1359,47.1359,28005.0
2016-06-08 14:50:00,64.45,64.46,64.44,64.46,22454.0,47.1359,47.1432,47.1286,47.1432,22454.0
2016-06-08 14:55:00,64.46,64.49,64.45,64.46,34246.0,47.1432,47.1651,47.1359,47.1432,34246.0
2016-06-08 15:00:00,64.45,64.46,64.42,64.45,41748.0,47.1359,47.1432,47.1139,47.1359,41748.0
2016-06-08 15:05:00,64.45,64.45,64.38,64.4,66778.0,47.1359,47.1359,47.0847,47.0993,66778.0
2016-06-08 15:10:00,64.41,64.41,64.38,64.39,27753.0,47.1066,47.1066,47.0847,47.092,27753.0
2016-06-08 15:15:00,64.39,64.39,64.35,64.37,24287.0,47.092,47.092,47.0628,47.0774,24287.0
2016-06-08 15:20:00,64.37,64.37,64.33,64.35,24820.0,47.0774,47.0774,47.0481,47.0628,24820.0
2016-06-08 15:25:00,64.36,64.39,64.35,64.36,27530.0,47.0701,47.092,47.0628,47.0701,27530.0
2016-06-08 15:30:00,64.36,64.38,64.35,64.37,34015.0,47.0701,47.0847,47.0628,47.0774,34015.0
2016-06-08 15:35:00,64.36,64.38,64.36,64.38,22790.0,47.0701,47.0847,47.0701,47.0847,22790.0
2016-06-08 15:40:00,64.38,64.42,64.36,64.42,32744.0,47.0847,47.1139,47.0701,47.1139,32744.0
2016-06-08 15:45:00,64.42,64.45,64.42,64.42,42441.0,47.1139,47.1359,47.1139,47.1139,42441.0
2016-06-08 15:50:00,64.42,64.43,64.37,64.37,61651.0,47.1139,47.1213,47.0774,47.0774,61651.0
2016-06-08 15:55:00,64.38,64.44,64.37,64.44,158039.0,47.0847,47.1286,47.0774,47.1286,158039.0
2016-06-09 09:30:00,64.43,64.66,64.35,64.42,69160.0,47.1213,47.2895,47.0628,47.1139,69160.0
2016-06-09 09:35:00,64.47,64.65,64.44,64.65,17775.0,47.1505,47.2822,47.1286,47.2822,17775.0
2016-06-09 09:40:00,64.64,64.64,64.5,64.53,10043.0,47.2748,47.2748,47.1725,47.1944,10043.0
2016-06-09 09:45:00,64.55,64.6,64.47,64.49,11199.0,47.209,47.2456,47.1505,47.1651,11199.0
2016-06-09 09:50:00,64.5,64.56,64.43,64.53,13963.0,47.1725,47.2163,47.1213,47.1944,13963.0
2016-06-09 09:55:00,64.54,64.65,64.53,64.64,12029.0,47.2017,47.2822,47.1944,47.2748,12029.0
2016-06-09 10:00:00,64.63,64.63,64.58,64.6,10051.0,47.2675,47.2675,47.231,47.2456,10051.0
2016-06-09 10:05:00,64.6,64.61,64.5,64.57,32342.0,47.2456,47.2529,47.1725,47.2236,32342.0
2016-06-09 10:10:00,64.57,64.6,64.51,64.57,31055.0,47.2236,47.2456,47.1798,47.2236,31055.0
2016-06-09 10:15:00,64.58,64.6,64.54,64.58,11562.0,47.231,47.2456,47.2017,47.231,11562.0
2016-06-09 10:20:00,64.58,64.66,64.54,64.66,19214.0,47.231,47.2895,47.2017,47.2895,19214.0
2016-06-09 10:25:00,64.68,64.74,64.65,64.71,13810.0,47.3041,47.348,47.2822,47.326,13810.0
2016-06-09 10:30:00,64.71,64.72,64.66,64.71,14423.0,47.326,47.3334,47.2895,47.326,14423.0
2016-06-09 10:35:00,64.71,64.78,64.7,64.74,25062.0,47.326,47.3772,47.3187,47.348,25062.0
2016-06-09 10:40:00,64.74,64.82,64.74,64.82,29147.0,47.348,47.4065,47.348,47.4065,29147.0
2016-06-09 10:45:00,64.82,64.86,64.79,64.8,16397.0,47.4065,47.4357,47.3845,47.3919,16397.0
2016-06-09 10:50:00,64.8,64.81,64.77,64.8,12473.0,47.3919,47.3992,47.3699,47.3919,12473.0
2016-06-09 10:55:00,64.8,64.81,64.73,64.75,11611.0,47.3919,47.3992,47.3407,47.3553,11611.0
2016-06-09 11:00:00,64.75,64.77,64.7,64.77,19874.0,47.3553,47.3699,47.3187,47.3699,19874.0
2016-06-09 11:05:00,64.77,64.81,64.77,64.81,29041.0,47.3699,47.3992,47.3699,47.3992,29041.0
2016-06-09 11:10:00,64.81,64.82,64.75,64.82,14813.0,47.3992,47.4065,47.3553,47.4065,14813.0
2016-06-09 11:15:00,64.83,64.85,64.79,64.83,15224.0,47.4138,47.4284,47.3845,47.4138,15224.0
2016-06-09 11:20:00,64.83,64.83,64.76,64.78,13324.0,47.4138,47.4138,47.3626,47.3772,13324.0
2016-06-09 11:25:00,64.79,64.82,64.76,64.77,8330.0,47.3845,47.4065,47.3626,47.3699,8330.0
2016-06-09 11:30:00,64.76,64.78,64.74,64.75,28114.0,47.3626,47.3772,47.348,47.3553,28114.0
2016-06-09 11:35:00,64.75,64.79,64.73,64.78,17599.0,47.3553,47.3845,47.3407,47.3772,17599.0
2016-06-09 11:40:00,64.78,64.79,64.73,64.78,10175.0,47.3772,47.3845,47.3407,47.3772,10175.0
2016-06-09 11:45:00,64.78,64.79,64.76,64.78,6947.0,47.3772,47.3845,47.3626,47.3772,6947.0
2016-06-09 11:50:00,64.79,64.79,64.74,64.77,22087.0,47.3845,47.3845,47.348,47.3699,22087.0
2016-06-09 11:55:00,64.76,64.77,64.71,64.71,10510.0,47.3626,47.3699,47.326,47.326,10510.0
2016-06-09 12:00:00,64.72,64.72,64.68,64.7,20665.0,47.3334,47.3334,47.3041,47.3187,20665.0
2016-06-09 12:05:00,64.71,64.78,64.71,64.76,12930.0,47.326,47.3772,47.326,47.3626,12930.0
2016-06-09 12:10:00,64.76,64.76,64.73,64.75,9700.0,47.3626,47.3626,47.3407,47.3553,9700.0
2016-06-09 12:15:00,64.75,64.75,64.71,64.74,9327.0,47.3553,47.3553,47.326,47.348,9327.0
2016-06-09 12:20:00,64.75,64.77,64.74,64.75,17020.0,47.3553,47.3699,47.348,47.3553,17020.0
2016-06-09 12:25:00,64.76,64.77,64.74,64.76,13845.0,47.3626,47.3699,47.348,47.3626,13845.0
2016-06-09 12:30:00,64.76,64.82,64.75,64.81,9329.0,47.3626,47.4065,47.3553,47.3992,9329.0
2016-06-09 12:35:00,64.81,64.84,64.8,64.84,7432.0,47.3992,47.4211,47.3919,47.4211,7432.0
2016-06-09 12:40:00,64.83,64.84,64.8,64.81,5220.0,47.4138,47.4211,47.3919,47.3992,5220.0
2016-06-09 12:45:00,64.81,64.83,64.78,64.82,9060.0,47.3992,47.4138,47.3772,47.4065,9060.0
2016-06-09 12:50:00,64.81,64.83,64.79,64.81,8681.0,47.3992,47.4138,47.3845,47.3992,8681.0
2016-06-09 12:55:00,64.81,64.89,64.8,64.89,19872.0,47.3992,47.4577,47.3919,47.4577,19872.0
2016-06-09 13:00:00,64.88,64.89,64.86,64.88,19556.0,47.4504,47.4577,47.4357,47.4504,19556.0
2016-06-09 13:05:00,64.88,64.92,64.88,64.91,9891.0,47.4504,47.4796,47.4504,47.4723,9891.0
2016-06-09 13:10:00,64.91,64.92,64.87,64.89,16322.0,47.4723,47.4796,47.4431,47.4577,16322.0
2016-06-09 13:15:00,64.9,64.95,64.89,64.94,28405.0,47.465,47.5016,47.4577,47.4943,28405.0
2016-06-09 13:20:00,64.94,64.97,64.92,64.97,13659.0,47.4943,47.5162,47.4796,47.5162,13659.0
2016-06-09 13:25:00,64.97,64.97,64.94,64.96,16236.0,47.5162,47.5162,47.4943,47.5089,16236.0
2016-06-09 13:30:00,64.95,64.98,64.94,64.97,17363.0,47.5016,47.5235,47.4943,47.5162,17363.0
2016-06-09 13:35:00,64.97,65.0,64.96,64.99,14162.0,47.5162,47.5381,47.5089,47.5308,14162.0
2016-06-09 13:40:00,64.99,65.0,64.98,64.99,14924.0,47.5308,47.5381,47.5235,47.5308,14924.0
2016-06-09 13:45:00,64.99,65.03,64.99,65.02,33598.0,47.5308,47.5601,47.5308,47.5528,33598.0
2016-06-09 13:50:00,65.02,65.06,64.99,65.01,26153.0,47.5528,47.582,47.5308,47.5454,26153.0
2016-06-09 13:55:00,65.01,65.09,65.0,65.07,23885.0,47.5454,47.604,47.5381,47.5893,23885.0
2016-06-09 14:00:00,65.07,65.08,65.06,65.08,13966.0,47.5893,47.5966,47.582,47.5966,13966.0
2016-06-09 14:05:00,65.08,65.09,65.04,65.04,13836.0,47.5966,47.604,47.5674,47.5674,13836.0
2016-06-09 14:10:00,65.04,65.07,65.03,65.07,18611.0,47.5674,47.5893,47.5601,47.5893,18611.0
2016-06-09 14:15:00,65.07,65.09,65.05,65.06,18820.0,47.5893,47.604,47.5747,47.582,18820.0
2016-06-09 14:20:00,65.06,65.06,65.03,65.05,10412.0,47.582,47.582,47.5601,47.5747,10412.0
2016-06-09 14:25:00,65.05,65.06,65.02,65.03,15092.0,47.5747,47.582,47.5528,47.5601,15092.0
2016-06-09 14:30:00,65.03,65.09,65.02,65.08,26857.0,47.5601,47.604,47.5528,47.5966,26857.0
2016-06-09 14:35:00,65.08,65.09,65.07,65.08,11358.0,47.5966,47.604,47.5893,47.5966,11358.0
2016-06-09 14:40:00,65.08,65.09,65.06,65.09,9996.0,47.5966,47.604,47.582,47.604,9996.0
2016-06-09 14:45:00,65.1,65.11,65.09,65.1,19454.0,47.6113,47.6186,47.604,47.6113,19454.0
2016-06-09 14:50:00,65.09,65.1,65.05,65.06,23971.0,47.604,47.6113,47.5747,47.582,23971.0
2016-06-09 14:55:00,65.06,65.09,65.06,65.08,11501.0,47.582,47.604,47.582,47.5966,11501.0
2016-06-09 15:00:00,65.07,65.11,65.07,65.11,16149.0,47.5893,47.6186,47.5893,47.6186,16149.0
2016-06-09 15:05:00,65.11,65.12,65.09,65.12,23835.0,47.6186,47.6259,47.604,47.6259,23835.0
2016-06-09 15:10:00,65.11,65.15,65.1,65.15,128113.0,47.6186,47.6478,47.6113,47.6478,128113.0
2016-06-09 15:15:00,65.16,65.19,65.09,65.19,142899.0,47.6551,47.6771,47.604,47.6771,142899.0
2016-06-09 15:20:00,65.18,65.2,65.14,65.2,60006.0,47.6698,47.6844,47.6405,47.6844,60006.0
2016-06-09 15:25:00,65.2,65.22,65.18,65.2,23658.0,47.6844,47.699,47.6698,47.6844,23658.0
2016-06-09 15:30:00,65.21,65.25,65.2,65.25,31881.0,47.6917,47.721,47.6844,47.721,31881.0
2016-06-09 15:35:00,65.25,65.32,65.23,65.31,49182.0,47.721,47.7722,47.7063,47.7649,49182.0
2016-06-09 15:40:00,65.32,65.38,65.32,65.36,42559.0,47.7722,47.816,47.7722,47.8014,42559.0
2016-06-09 15:45:00,65.35,65.39,65.34,65.36,64062.0,47.7941,47.8234,47.7868,47.8014,64062.0
2016-06-09 15:50:00,65.36,65.39,65.34,65.38,156440.0,47.8014,47.8234,47.7868,47.816,156440.0
2016-06-09 15:55:00,65.38,65.38,65.34,65.35,227640.0,47.816,47.816,47.7868,47.7941,227640.0
2016-06-10 09:30:00,65.06,65.45,65.01,65.44,94220.0,47.582,47.8672,47.5454,47.8599,94220.0
2016-06-10 09:35:00,65.48,65.5,65.31,65.34,63932.0,47.8892,47.9038,47.7649,47.7868,63932.0
2016-06-10 09:40:00,65.36,65.37,65.2,65.21,57258.0,47.8014,47.8087,47.6844,47.6917,57258.0
2016-06-10 09:45:00,65.24,65.27,65.11,65.25,57047.0,47.7137,47.7356,47.6186,47.721,57047.0
2016-06-10 09:50:00,65.27,65.31,65.17,65.23,30995.0,47.7356,47.7649,47.6625,47.7063,30995.0
2016-06-10 09:55:00,65.22,65.38,65.14,65.35,63908.0,47.699,47.816,47.6405,47.7941,63908.0
2016-06-10 10:00:00,65.34,65.4,65.17,65.25,38067.0,47.7868,47.8307,47.6625,47.721,38067.0
2016-06-10 10:05:00,65.25,65.26,65.16,65.19,26053.0,47.721,47.7283,47.6551,47.6771,26053.0
2016-06-10 10:10:00,65.19,65.33,65.16,65.33,41903.0,47.6771,47.7795,47.6551,47.7795,41903.0
2016-06-10 10:15:00,65.32,65.4,65.25,65.39,58321.0,47.7722,47.8307,47.721,47.8234,58321.0
2016-06-10 10:20:00,65.39,65.47,65.38,65.4,29837.0,47.8234,47.8819,47.816,47.8307,29837.0
2016-06-10 10:25:00,65.4,65.45,65.36,65.36,21484.0,47.8307,47.8672,47.8014,47.8014,21484.0
2016-06-10 10:30:00,65.36,65.48,65.32,65.47,25844.0,47.8014,47.8892,47.7722,47.8819,25844.0
2016-06-10 10:35:00,65.46,65.49,65.38,65.4,21068.0,47.8746,47.8965,47.816,47.8307,21068.0
2016-06-10 10:40:00,65.39,65.39,65.3,65.33,26787.0,47.8234,47.8234,47.7575,47.7795,26787.0
2016-06-10 10:45:00,65.34,65.36,65.25,65.32,40854.0,47.7868,47.8014,47.721,47.7722,40854.0
2016-06-10 10:50:00,65.32,65.38,65.32,65.33,25495.0,47.7722,47.816,47.7722,47.7795,25495.0
2016-06-10 10:55:00,65.33,65.42,65.33,65.39,32198.0,47.7795,47.8453,47.7795,47.8234,32198.0
2016-06-10 11:00:00,65.39,65.4,65.35,65.39,28288.0,47.8234,47.8307,47.7941,47.8234,28288.0
2016-06-10 11:05:00,65.38,65.43,65.35,65.36,17681.0,47.816,47.8526,47.7941,47.8014,17681.0
2016-06-10 11:10:00,65.37,65.4,65.31,65.32,17958.0,47.8087,47.8307,47.7649,47.7722,17958.0
2016-06-10 11:15:00,65.31,65.34,65.27,65.33,34971.0,47.7649,47.7868,47.7356,47.7795,34971.0
2016-06-10 11:20:00,65.33,65.33,65.23,65.3,24871.0,47.7795,47.7795,47.7063,47.7575,24871.0
2016-06-10 11:25:00,65.3,65.32,65.24,65.27,16471.0,47.7575,47.7722,47.7137,47.7356,16471.0
2016-06-10 11:30:00,65.27,65.31,65.25,65.27,21470.0,47.7356,47.7649,47.721,47.7356,21470.0
2016-06-10 11:35:00,65.27,65.3,65.25,65.26,25030.0,47.7356,47.7575,47.721,47.7283,25030.0
2016-06-10 11:40:00,65.27,65.32,65.27,65.28,12024.0,47.7356,47.7722,47.7356,47.7429,12024.0
2016-06-10 11:45:00,65.26,65.29,65.19,65.23,19150.0,47.7283,47.7502,47.6771,47.7063,19150.0
2016-06-10 11:50:00,65.23,65.27,65.2,65.26,18297.0,47.7063,47.7356,47.6844,47.7283,18297.0
2016-06-10 11:55:00,65.27,65.35,65.25,65.35,8547.0,47.7356,47.7941,47.721,47.7941,8547.0
2016-06-10 12:00:00,65.35,65.35,65.31,65.32,8281.0,47.7941,47.7941,47.7649,47.7722,8281.0
2016-06-10 12:05:00,65.33,65.33,65.22,65.23,10325.0,47.7795,47.7795,47.699,47.7063,10325.0
2016-06-10 12:10:00,65.22,65.23,65.13,65.14,18566.0,47.699,47.7063,47.6332,47.6405,18566.0
2016-06-10 12:15:00,65.13,65.17,65.11,65.15,21899.0,47.6332,47.6625,47.6186,47.6478,21899.0
2016-06-10 12:20:00,65.15,65.2,65.14,65.14,13030.0,47.6478,47.6844,47.6405,47.6405,13030.0
2016-06-10 12:25:00,65.14,65.15,65.09,65.12,37294.0,47.6405,47.6478,47.604,47.6259,37294.0
2016-06-10 12:30:00,65.11,65.13,65.06,65.13,24604.0,47.6186,47.6332,47.582,47.6332,24604.0
2016-06-10 12:35:00,65.13,65.2,65.13,65.19,8084.0,47.6332,47.6844,47.6332,47.6771,8084.0
2016-06-10 12:40:00,65.18,65.19,65.13,65.16,18461.0,47.6698,47.6771,47.6332,47.6551,18461.0
2016-06-10 12:45:00,65.17,65.17,65.14,65.16,10060.0,47.6625,47.6625,47.6405,47.6551,10060.0
2016-06-10 12:50:00,65.15,65.23,65.14,65.22,8201.0,47.6478,47.7063,47.6405,47.699,8201.0
2016-06-10 12:55:00,65.22,65.24,65.2,65.21,6109.0,47.699,47.7137,47.6844,47.6917,6109.0
2016-06-10 13:00:00,65.22,65.22,65.17,65.17,9860.0,47.699,47.699,47.6625,47.6625,9860.0
2016-06-10 13:05:00,65.17,65.19,65.15,65.19,8130.0,47.6625,47.6771,47.6478,47.6771,8130.0
2016-06-10 13:10:00,65.18,65.21,65.16,65.16,11414.0,47.6698,47.6917,47.6551,47.6551,11414.0
2016-06-10 13:15:00,65.17,65.2,65.16,65.16,15486.0,47.6625,47.6844,47.6551,47.6551,15486.0
2016-06-10 13:20:00,65.17,65.2,65.14,65.2,8863.0,47.6625,47.6844,47.6405,47.6844,8863.0
2016-06-10 13:25:00,65.2,65.21,65.17,65.2,6676.0,47.6844,47.6917,47.6625,47.6844,6676.0
2016-06-10 13:30:00,65.2,65.21,65.12,65.14,9396.0,47.6844,47.6917,47.6259,47.6405,9396.0
2016-06-10 13:35:00,65.14,65.16,65.09,65.09,24886.0,47.6405,47.6551,47.604,47.604,24886.0
2016-06-10 13:40:00,65.1,65.14,65.08,65.11,11462.0,47.6113,47.6405,47.5966,47.6186,11462.0
2016-06-10 13:45:00,65.1,65.1,65.03,65.08,30390.0,47.6113,47.6113,47.5601,47.5966,30390.0
2016-06-10 13:50:00,65.07,65.09,65.05,65.07,15940.0,47.5893,47.604,47.5747,47.5893,15940.0
2016-06-10 13:55:00,65.07,65.14,65.07,65.13,10550.0,47.5893,47.6405,47.5893,47.6332,10550.0
2016-06-10 14:00:00,65.13,65.14,65.07,65.12,15649.0,47.6332,47.6405,47.5893,47.6259,15649.0
2016-06-10 14:05:00,65.11,65.12,65.07,65.11,17630.0,47.6186,47.6259,47.5893,47.6186,17630.0
2016-06-10 14:10:00,65.1,65.11,65.06,65.07,21942.0,47.6113,47.6186,47.582,47.5893,21942.0
2016-06-10 14:15:00,65.08,65.1,65.07,65.08,15209.0,47.5966,47.6113,47.5893,47.5966,15209.0
2016-06-10 14:20:00,65.07,65.17,65.06,65.16,33800.0,47.5893,47.6625,47.582,47.6551,33800.0
2016-06-10 14:25:00,65.15,65.18,65.14,65.17,13852.0,47.6478,47.6698,47.6405,47.6625,13852.0
2016-06-10 14:30:00,65.17,65.18,65.14,65.16,19415.0,47.6625,47.6698,47.6405,47.6551,19415.0
2016-06-10 14:35:00,65.15,65.19,65.13,65.16,21081.0,47.6478,47.6771,47.6332,47.6551,21081.0
2016-06-10 14:40:00,65.15,65.16,65.12,65.16,22885.0,47.6478,47.6551,47.6259,47.6551,22885.0
2016-06-10 14:45:00,65.15,65.15,65.12,65.13,17088.0,47.6478,47.6478,47.6259,47.6332,17088.0
2016-06-10 14:50:00,65.12,65.13,65.09,65.12,15565.0,47.6259,47.6332,47.604,47.6259,15565.0
2016-06-10 14:55:00,65.13,65.14,65.1,65.14,14743.0,47.6332,47.6405,47.6113,47.6405,14743.0
2016-06-10 15:00:00,65.14,65.15,65.1,65.15,21911.0,47.6405,47.6478,47.6113,47.6478,21911.0
2016-06-10 15:05:00,65.15,65.15,65.13,65.14,8739.0,47.6478,47.6478,47.6332,47.6405,8739.0
2016-06-10 15:10:00,65.14,65.14,65.09,65.09,20658.0,47.6405,47.6405,47.604,47.604,20658.0
2016-06-10 15:15:00,65.08,65.17,65.08,65.17,26127.0,47.5966,47.6625,47.5966,47.6625,26127.0
2016-06-10 15:20:00,65.17,65.2,65.15,65.16,21393.0,47.6625,47.6844,47.6478,47.6551,21393.0
2016-06-10 15:25:00,65.17,65.2,65.16,65.2,21480.0,47.6625,47.6844,47.6551,47.6844,21480.0
2016-06-10 15:30:00,65.21,65.25,65.2,65.22,23363.0,47.6917,47.721,47.6844,47.699,23363.0
2016-06-10 15:35:00,65.22,65.28,65.22,65.27,38959.0,47.699,47.7429,47.699,47.7356,38959.0
2016-06-10 15:40:00,65.27,65.32,65.26,65.3,28247.0,47.7356,47.7722,47.7283,47.7575,28247.0
2016-06-10 15:45:00,65.3,65.42,65.29,65.42,52026.0,47.7575,47.8453,47.7502,47.8453,52026.0
2016-06-10 15:50:00,65.41,65.41,65.35,65.37,49933.0,47.838,47.838,47.7941,47.8087,49933.0
2016-06-10 15:55:00,65.38,65.46,65.37,65.42,198982.0,47.816,47.8746,47.8087,47.8453,198982.0
2016-06-13 09:30:00,65.16,65.5,65.0,65.38,128798.0,47.6551,47.9038,47.5381,47.816,128798.0
2016-06-13 09:35:00,65.37,65.44,65.18,65.3,23661.0,47.8087,47.8599,47.6698,47.7575,23661.0
2016-06-13 09:40:00,65.28,65.36,65.09,65.2,46155.0,47.7429,47.8014,47.604,47.6844,46155.0
2016-06-13 09:45:00,65.22,65.23,65.07,65.08,42491.0,47.699,47.7063,47.5893,47.5966,42491.0
2016-06-13 09:50:00,65.08,65.23,65.08,65.16,25159.0,47.5966,47.7063,47.5966,47.6551,25159.0
2016-06-13 09:55:00,65.17,65.37,65.15,65.3,13833.0,47.6625,47.8087,47.6478,47.7575,13833.0
2016-06-13 10:00:00,65.33,65.34,65.19,65.25,18665.0,47.7795,47.7868,47.6771,47.721,18665.0
2016-06-13 10:05:00,65.24,65.27,65.06,65.12,18739.0,47.7137,47.7356,47.582,47.6259,18739.0
2016-06-13 10:10:00,65.12,65.22,65.12,65.2,16280.0,47.6259,47.699,47.6259,47.6844,16280.0
2016-06-13 10:15:00,65.21,65.26,65.14,65.15,36226.0,47.6917,47.7283,47.6405,47.6478,36226.0
2016-06-13 10:20:00,65.15,65.18,65.11,65.11,19479.0,47.6478,47.6698,47.6186,47.6186,19479.0
2016-06-13 10:25:00,65.12,65.16,65.03,65.11,21063.0,47.6259,47.6551,47.5601,47.6186,21063.0
2016-06-13 10:30:00,65.11,65.15,65.06,65.08,15527.0,47.6186,47.6478,47.582,47.5966,15527.0
2016-06-13 10:35:00,65.06,65.09,64.98,64.99,24694.0,47.582,47.604,47.5235,47.5308,24694.0
2016-06-13 10:40:00,64.99,65.03,64.95,64.97,24960.0,47.5308,47.5601,47.5016,47.5162,24960.0
2016-06-13 10:45:00,64.97,65.0,64.93,64.97,21182.0,47.5162,47.5381,47.4869,47.5162,21182.0
2016-06-13 10:50:00,64.97,65.04,64.95,65.01,15336.0,47.5162,47.5674,47.5016,47.5454,15336.0
2016-06-13 10:55:00,65.02,65.06,64.99,65.01,20094.0,47.5528,47.582,47.5308,47.5454,20094.0
2016-06-13 11:00:00,65.01,65.04,64.95,64.99,20417.0,47.5454,47.5674,47.5016,47.5308,20417.0
2016-06-13 11:05:00,64.99,65.01,64.93,64.95,17082.0,47.5308,47.5454,47.4869,47.5016,17082.0
2016-06-13 11:10:00,64.94,64.98,64.89,64.92,14024.0,47.4943,47.5235,47.4577,47.4796,14024.0
2016-06-13 11:15:00,64.93,64.93,64.85,64.86,20442.0,47.4869,47.4869,47.4284,47.4357,20442.0
2016-06-13 11:20:00,64.85,64.9,64.85,64.88,30869.0,47.4284,47.465,47.4284,47.4504,30869.0
2016-06-13 11:25:00,64.87,64.91,64.84,64.91,17839.0,47.4431,47.4723,47.4211,47.4723,17839.0
2016-06-13 11:30:00,64.9,64.94,64.82,64.83,13491.0,47.465,47.4943,47.4065,47.4138,13491.0
2016-06-13 11:35:00,64.83,64.83,64.73,64.75,12147.0,47.4138,47.4138,47.3407,47.3553,12147.0
2016-06-13 11:40:00,64.74,64.79,64.73,64.76,9746.0,47.348,47.3845,47.3407,47.3626,9746.0
2016-06-13 11:45:00,64.77,64.82,64.77,64.79,8702.0,47.3699,47.4065,47.3699,47.3845,8702.0
2016-06-13 11:50:00,64.79,64.82,64.76,64.81,39220.0,47.3845,47.4065,47.3626,47.3992,39220.0
2016-06-13 11:55:00,64.8,64.83,64.78,64.81,9835.0,47.3919,47.4138,47.3772,47.3992,9835.0
2016-06-13 12:00:00,64.81,64.85,64.79,64.83,19692.0,47.3992,47.4284,47.3845,47.4138,19692.0
2016-06-13 12:05:00,64.83,64.83,64.78,64.8,26478.0,47.4138,47.4138,47.3772,47.3919,26478.0
2016-06-13 12:10:00,64.8,64.84,64.79,64.83,8190.0,47.3919,47.4211,47.3845,47.4138,8190.0
2016-06-13 12:15:00,64.84,64.88,64.84,64.84,14958.0,47.4211,47.4504,47.4211,47.4211,14958.0
2016-06-13 12:20:00,64.84,64.95,64.8,64.86,40285.0,47.4211,47.5016,47.3919,47.4357,40285.0
2016-06-13 12:25:00,64.86,64.95,64.85,64.92,10519.0,47.4357,47.5016,47.4284,47.4796,10519.0
2016-06-13 12:30:00,64.92,64.93,64.87,64.9,10840.0,47.4796,47.4869,47.4431,47.465,10840.0
2016-06-13 12:35:00,64.89,64.94,64.89,64.91,10823.0,47.4577,47.4943,47.4577,47.4723,10823.0
2016-06-13 12:40:00,64.92,65.01,64.92,64.98,11600.0,47.4796,47.5454,47.4796,47.5235,11600.0
2016-06-13 12:45:00,64.98,64.99,64.94,64.96,7679.0,47.5235,47.5308,47.4943,47.5089,7679.0
2016-06-13 12:50:00,64.96,65.0,64.96,65.0,9941.0,47.5089,47.5381,47.5089,47.5381,9941.0
2016-06-13 12:55:00,65.01,65.06,65.01,65.02,10244.0,47.5454,47.582,47.5454,47.5528,10244.0
2016-06-13 13:00:00,65.02,65.05,64.98,65.0,7568.0,47.5528,47.5747,47.5235,47.5381,7568.0
2016-06-13 13:05:00,65.0,65.01,64.97,64.97,6099.0,47.5381,47.5454,47.5162,47.5162,6099.0
2016-06-13 13:10:00,64.98,65.0,64.96,64.96,8770.0,47.5235,47.5381,47.5089,47.5089,8770.0
2016-06-13 13:15:00,64.96,64.98,64.92,64.93,10807.0,47.5089,47.5235,47.4796,47.4869,10807.0
2016-06-13 13:20:00,64.93,64.99,64.93,64.97,13478.0,47.4869,47.5308,47.4869,47.5162,13478.0
2016-06-13 13:25:00,64.96,64.99,64.95,64.99,4219.0,47.5089,47.5308,47.5016,47.5308,4219.0
2016-06-13 13:30:00,64.99,65.0,64.96,64.96,7125.0,47.5308,47.5381,47.5089,47.5089,7125.0
2016-06-13 13:35:00,64.96,64.96,64.9,64.93,15023.0,47.5089,47.5089,47.465,47.4869,15023.0
2016-06-13 13:40:00,64.93,65.06,64.92,65.05,13201.0,47.4869,47.582,47.4796,47.5747,13201.0
2016-06-13 13:45:00,65.04,65.05,64.99,65.01,8666.0,47.5674,47.5747,47.5308,47.5454,8666.0
2016-06-13 13:50:00,65.01,65.02,64.95,64.97,27042.0,47.5454,47.5528,47.5016,47.5162,27042.0
2016-06-13 13:55:00,64.96,65.0,64.95,64.99,26276.0,47.5089,47.5381,47.5016,47.5308,26276.0
2016-06-13 14:00:00,64.99,65.01,64.96,64.99,26766.0,47.5308,47.5454,47.5089,47.5308,26766.0
2016-06-13 14:05:00,64.98,65.06,64.98,65.05,12630.0,47.5235,47.582,47.5235,47.5747,12630.0
2016-06-13 14:10:00,65.05,65.1,65.05,65.07,18447.0,47.5747,47.6113,47.5747,47.5893,18447.0
2016-06-13 14:15:00,65.06,65.12,65.06,65.08,15694.0,47.582,47.6259,47.582,47.5966,15694.0
2016-06-13 14:20:00,65.08,65.08,65.03,65.06,24526.0,47.5966,47.5966,47.5601,47.582,24526.0
2016-06-13 14:25:00,65.06,65.07,65.03,65.04,13940.0,47.582,47.5893,47.5601,47.5674,13940.0
2016-06-13 14:30:00,65.04,65.1,65.03,65.09,17057.0,47.5674,47.6113,47.5601,47.604,17057.0
2016-06-13 14:35:00,65.08,65.09,65.04,65.06,14639.0,47.5966,47.604,47.5674,47.582,14639.0
2016-06-13 14:40:00,65.06,65.14,65.06,65.1,43298.0,47.582,47.6405,47.582,47.6113,43298.0
2016-06-13 14:45:00,65.1,65.1,65.03,65.06,20206.0,47.6113,47.6113,47.5601,47.582,20206.0
2016-06-13 14:50:00,65.06,65.06,64.98,65.03,20804.0,47.582,47.582,47.5235,47.5601,20804.0
2016-06-13 14:55:00,65.03,65.03,64.96,64.97,12809.0,47.5601,47.5601,47.5089,47.5162,12809.0
2016-06-13 15:00:00,64.96,64.98,64.93,64.94,15583.0,47.5089,47.5235,47.4869,47.4943,15583.0
2016-06-13 15:05:00,64.95,64.95,64.83,64.83,38858.0,47.5016,47.5016,47.4138,47.4138,38858.0
2016-06-13 15:10:00,64.83,64.89,64.8,64.83,23184.0,47.4138,47.4577,47.3919,47.4138,23184.0
2016-06-13 15:15:00,64.83,64.9,64.83,64.9,20075.0,47.4138,47.465,47.4138,47.465,20075.0
2016-06-13 15:20:00,64.9,64.95,64.88,64.92,25819.0,47.465,47.5016,47.4504,47.4796,25819.0
2016-06-13 15:25:00,64.93,64.99,64.92,64.98,32681.0,47.4869,47.5308,47.4796,47.5235,32681.0
2016-06-13 15:30:00,64.98,65.01,64.96,64.99,36052.0,47.5235,47.5454,47.5089,47.5308,36052.0
2016-06-13 15:35:00,64.98,64.99,64.91,64.94,42594.0,47.5235,47.5308,47.4723,47.4943,42594.0
2016-06-13 15:40:00,64.94,64.95,64.87,64.88,38336.0,47.4943,47.5016,47.4431,47.4504,38336.0
2016-06-13 15:45:00,64.87,64.88,64.82,64.83,42066.0,47.4431,47.4504,47.4065,47.4138,42066.0
2016-06-13 15:50:00,64.84,64.85,64.81,64.84,42864.0,47.4211,47.4284,47.3992,47.4211,42864.0
2016-06-13 15:55:00,64.83,64.88,64.81,64.85,116407.0,47.4138,47.4504,47.3992,47.4284,116407.0
2016-06-14 09:30:00,64.64,64.84,64.61,64.75,45098.0,47.2748,47.4211,47.2529,47.3553,45098.0
2016-06-14 09:35:00,64.78,64.8,64.57,64.66,26905.0,47.3772,47.3919,47.2236,47.2895,26905.0
2016-06-14 09:40:00,64.66,64.71,64.62,64.69,16848.0,47.2895,47.326,47.2602,47.3114,16848.0
2016-06-14 09:45:00,64.68,64.7,64.47,64.47,32959.0,47.3041,47.3187,47.1505,47.1505,32959.0
2016-06-14 09:50:00,64.49,64.58,64.41,64.42,38351.0,47.1651,47.231,47.1066,47.1139,38351.0
2016-06-14 09:55:00,64.43,64.48,64.38,64.41,33599.0,47.1213,47.1578,47.0847,47.1066,33599.0
2016-06-14 10:00:00,64.41,64.44,64.33,64.37,128462.0,47.1066,47.1286,47.0481,47.0774,128462.0
2016-06-14 10:05:00,64.38,64.4,64.3,64.4,28510.0,47.0847,47.0993,47.0262,47.0993,28510.0
2016-06-14 10:10:00,64.4,64.54,64.4,64.49,22195.0,47.0993,47.2017,47.0993,47.1651,22195.0
2016-06-14 10:15:00,64.49,64.58,64.45,64.53,21807.0,47.1651,47.231,47.1359,47.1944,21807.0
2016-06-14 10:20:00,64.54,64.55,64.34,64.34,78703.0,47.2017,47.209,47.0554,47.0554,78703.0
2016-06-14 10:25:00,64.34,64.4,64.32,64.35,25434.0,47.0554,47.0993,47.0408,47.0628,25434.0
2016-06-14 10:30:00,64.36,64.45,64.35,64.39,24891.0,47.0701,47.1359,47.0628,47.092,24891.0
2016-06-14 10:35:00,64.38,64.41,64.29,64.4,47941.0,47.0847,47.1066,47.0189,47.0993,47941.0
2016-06-14 10:40:00,64.4,64.58,64.4,64.55,16415.0,47.0993,47.231,47.0993,47.209,16415.0
2016-06-14 10:45:00,64.55,64.56,64.43,64.47,17632.0,47.209,47.2163,47.1213,47.1505,17632.0
2016-06-14 10:50:00,64.48,64.49,64.4,64.45,13857.0,47.1578,47.1651,47.0993,47.1359,13857.0
2016-06-14 10:55:00,64.44,64.48,64.43,64.46,13169.0,47.1286,47.1578,47.1213,47.1432,13169.0
2016-06-14 11:00:00,64.46,64.5,64.37,64.49,20459.0,47.1432,47.1725,47.0774,47.1651,20459.0
2016-06-14 11:05:00,64.51,64.6,64.48,64.58,27942.0,47.1798,47.2456,47.1578,47.231,27942.0
2016-06-14 11:10:00,64.61,64.68,64.56,64.58,25519.0,47.2529,47.3041,47.2163,47.231,25519.0
2016-06-14 11:15:00,64.59,64.6,64.51,64.55,19237.0,47.2383,47.2456,47.1798,47.209,19237.0
2016-06-14 11:20:00,64.54,64.61,64.52,64.61,20123.0,47.2017,47.2529,47.1871,47.2529,20123.0
2016-06-14 11:25:00,64.6,64.61,64.53,64.57,20017.0,47.2456,47.2529,47.1944,47.2236,20017.0
2016-06-14 11:30:00,64.58,64.64,64.53,64.61,28404.0,47.231,47.2748,47.1944,47.2529,28404.0
2016-06-14 11:35:00,64.61,64.79,64.6,64.74,68543.0,47.2529,47.3845,47.2456,47.348,68543.0
2016-06-14 11:40:00,64.78,64.81,64.74,64.76,26313.0,47.3772,47.3992,47.348,47.3626,26313.0
2016-06-14 11:45:00,64.74,64.81,64.74,64.77,15503.0,47.348,47.3992,47.348,47.3699,15503.0
2016-06-14 11:50:00,64.77,64.82,64.76,64.78,21458.0,47.3699,47.4065,47.3626,47.3772,21458.0
2016-06-14 11:55:00,64.77,64.79,64.75,64.77,30561.0,47.3699,47.3845,47.3553,47.3699,30561.0
2016-06-14 12:00:00,64.77,64.79,64.72,64.78,29948.0,47.3699,47.3845,47.3334,47.3772,29948.0
2016-06-14 12:05:00,64.78,64.79,64.74,64.78,14130.0,47.3772,47.3845,47.348,47.3772,14130.0
2016-06-14 12:10:00,64.79,64.89,64.79,64.88,37372.0,47.3845,47.4577,47.3845,47.4504,37372.0
2016-06-14 12:15:00,64.89,64.93,64.88,64.92,13544.0,47.4577,47.4869,47.4504,47.4796,13544.0
2016-06-14 12:20:00,64.93,65.01,64.92,65.01,13569.0,47.4869,47.5454,47.4796,47.5454,13569.0
2016-06-14 12:25:00,65.0,65.08,65.0,65.03,32152.0,47.5381,47.5966,47.5381,47.5601,32152.0
2016-06-14 12:30:00,65.03,65.07,65.01,65.06,18037.0,47.5601,47.5893,47.5454,47.582,18037.0
2016-06-14 12:35:00,65.06,65.11,65.06,65.09,15275.0,47.582,47.6186,47.582,47.604,15275.0
2016-06-14 12:40:00,65.09,65.1,65.05,65.08,15172.0,47.604,47.6113,47.5747,47.5966,15172.0
2016-06-14 12:45:00,65.08,65.1,65.02,65.07,22436.0,47.5966,47.6113,47.5528,47.5893,22436.0
2016-06-14 12:50:00,65.07,65.08,65.05,65.07,9433.0,47.5893,47.5966,47.5747,47.5893,9433.0
2016-06-14 12:55:00,65.06,65.13,65.06,65.08,12950.0,47.582,47.6332,47.582,47.5966,12950.0
2016-06-14 13:00:00,65.08,65.08,65.01,65.05,53132.0,47.5966,47.5966,47.5454,47.5747,53132.0
2016-06-14 13:05:00,65.05,65.09,65.02,65.03,17098.0,47.5747,47.604,47.5528,47.5601,17098.0
2016-06-14 13:10:00,65.03,65.04,64.97,64.98,16403.0,47.5601,47.5674,47.5162,47.5235,16403.0
2016-06-14 13:15:00,64.99,64.99,64.94,64.97,25444.0,47.5308,47.5308,47.4943,47.5162,25444.0
2016-06-14 13:20:00,64.97,64.98,64.92,64.93,21689.0,47.5162,47.5235,47.4796,47.4869,21689.0
2016-06-14 13:25:00,64.92,64.93,64.89,64.89,20421.0,47.4796,47.4869,47.4577,47.4577,20421.0
2016-06-14 13:30:00,64.9,64.97,64.88,64.96,15107.0,47.465,47.5162,47.4504,47.5089,15107.0
2016-06-14 13:35:00,64.97,64.99,64.92,64.94,15018.0,47.5162,47.5308,47.4796,47.4943,15018.0
2016-06-14 13:40:00,64.95,64.95,64.89,64.91,21709.0,47.5016,47.5016,47.4577,47.4723,21709.0
2016-06-14 13:45:00,64.91,64.95,64.89,64.91,24355.0,47.4723,47.5016,47.4577,47.4723,24355.0
2016-06-14 13:50:00,64.92,64.93,64.88,64.92,34540.0,47.4796,47.4869,47.4504,47.4796,34540.0
2016-06-14 13:55:00,64.92,64.97,64.91,64.91,22578.0,47.4796,47.5162,47.4723,47.4723,22578.0
2016-06-14 14:00:00,64.92,64.98,64.92,64.93,18987.0,47.4796,47.5235,47.4796,47.4869,18987.0
2016-06-14 14:05:00,64.94,64.96,64.9,64.94,28313.0,47.4943,47.5089,47.465,47.4943,28313.0
2016-06-14 14:10:00,64.93,64.99,64.88,64.98,38266.0,47.4869,47.5308,47.4504,47.5235,38266.0
2016-06-14 14:15:00,64.98,65.04,64.97,65.02,43163.0,47.5235,47.5674,47.5162,47.5528,43163.0
2016-06-14 14:20:00,65.02,65.06,65.01,65.05,13787.0,47.5528,47.582,47.5454,47.5747,13787.0
2016-06-14 14:25:00,65.05,65.07,65.01,65.07,19046.0,47.5747,47.5893,47.5454,47.5893,19046.0
2016-06-14 14:30:00,65.07,65.07,64.99,65.0,20559.0,47.5893,47.5893,47.5308,47.5381,20559.0
2016-06-14 14:35:00,65.01,65.01,64.94,64.96,23120.0,47.5454,47.5454,47.4943,47.5089,23120.0
2016-06-14 14:40:00,64.95,64.98,64.92,64.96,20180.0,47.5016,47.5235,47.4796,47.5089,20180.0
2016-06-14 14:45:00,64.96,64.99,64.89,64.91,18300.0,47.5089,47.5308,47.4577,47.4723,18300.0
2016-06-14 14:50:00,64.91,64.93,64.84,64.84,21931.0,47.4723,47.4869,47.4211,47.4211,21931.0
2016-06-14 14:55:00,64.85,64.85,64.77,64.79,39959.0,47.4284,47.4284,47.3699,47.3845,39959.0
2016-06-14 15:00:00,64.79,64.91,64.74,64.9,33241.0,47.3845,47.4723,47.348,47.465,33241.0
2016-06-14 15:05:00,64.89,64.94,64.89,64.9,25938.0,47.4577,47.4943,47.4577,47.465,25938.0
2016-06-14 15:10:00,64.9,64.98,64.87,64.98,34722.0,47.465,47.5235,47.4431,47.5235,34722.0
2016-06-14 15:15:00,64.98,65.07,64.98,65.02,33522.0,47.5235,47.5893,47.5235,47.5528,33522.0
2016-06-14 15:20:00,65.02,65.04,64.98,64.98,28456.0,47.5528,47.5674,47.5235,47.5235,28456.0
2016-06-14 15:25:00,64.98,65.07,64.97,65.07,31401.0,47.5235,47.5893,47.5162,47.5893,31401.0
2016-06-14 15:30:00,65.06,65.07,65.01,65.05,31575.0,47.582,47.5893,47.5454,47.5747,31575.0
2016-06-14 15:35:00,65.04,65.07,65.0,65.06,41647.0,47.5674,47.5893,47.5381,47.582,41647.0
2016-06-14 15:40:00,65.06,65.1,65.02,65.03,54040.0,47.582,47.6113,47.5528,47.5601,54040.0
2016-06-14 15:45:00,65.02,65.03,64.93,64.96,46258.0,47.5528,47.5601,47.4869,47.5089,46258.0
2016-06-14 15:50:00,64.95,64.99,64.94,64.98,53071.0,47.5016,47.5308,47.4943,47.5235,53071.0
2016-06-14 15:55:00,64.98,65.05,64.96,65.04,62672.0,47.5235,47.5747,47.5089,47.5674,62672.0
2016-06-15 09:30:00,64.97,65.04,64.87,65.01,58386.0,47.5162,47.5674,47.4431,47.5454,58386.0
2016-06-15 09:35:00,64.99,65.13,64.99,65.06,12946.0,47.5308,47.6332,47.5308,47.582,12946.0
2016-06-15 09:40:00,65.05,65.2,65.04,65.2,14452.0,47.5747,47.6844,47.5674,47.6844,14452.0
2016-06-15 09:45:00,65.21,65.23,65.11,65.2,22822.0,47.6917,47.7063,47.6186,47.6844,22822.0
2016-06-15 09:50:00,65.19,65.21,65.15,65.18,28975.0,47.6771,47.6917,47.6478,47.6698,28975.0
2016-06-15 09:55:00,65.18,65.22,65.15,65.21,31201.0,47.6698,47.699,47.6478,47.6917,31201.0
2016-06-15 10:00:00,65.22,65.25,65.14,65.18,54568.0,47.699,47.721,47.6405,47.6698,54568.0
2016-06-15 10:05:00,65.19,65.19,65.1,65.12,14851.0,47.6771,47.6771,47.6113,47.6259,14851.0
2016-06-15 10:10:00,65.12,65.14,65.08,65.1,23857.0,47.6259,47.6405,47.5966,47.6113,23857.0
2016-06-15 10:15:00,65.1,65.11,65.04,65.06,11985.0,47.6113,47.6186,47.5674,47.582,11985.0
2016-06-15 10:20:00,65.07,65.09,65.04,65.07,23795.0,47.5893,47.604,47.5674,47.5893,23795.0
2016-06-15 10:25:00,65.06,65.09,65.0,65.06,100896.0,47.582,47.604,47.5381,47.582,100896.0
2016-06-15 10:30:00,65.08,65.11,65.01,65.07,54079.0,47.5966,47.6186,47.5454,47.5893,54079.0
2016-06-15 10:35:00,65.06,65.08,65.0,65.03,14886.0,47.582,47.5966,47.5381,47.5601,14886.0
2016-06-15 10:40:00,65.02,65.03,64.94,64.97,20098.0,47.5528,47.5601,47.4943,47.5162,20098.0
2016-06-15 10:45:00,64.96,65.03,64.93,64.98,14116.0,47.5089,47.5601,47.4869,47.5235,14116.0
2016-06-15 10:50:00,64.98,64.99,64.87,64.87,17501.0,47.5235,47.5308,47.4431,47.4431,17501.0
2016-06-15 10:55:00,64.87,64.89,64.78,64.78,10763.0,47.4431,47.4577,47.3772,47.3772,10763.0
2016-06-15 11:00:00,64.78,64.8,64.77,64.79,13339.0,47.3772,47.3919,47.3699,47.3845,13339.0
2016-06-15 11:05:00,64.8,64.8,64.76,64.76,25702.0,47.3919,47.3919,47.3626,47.3626,25702.0
2016-06-15 11:10:00,64.77,64.78,64.71,64.72,16023.0,47.3699,47.3772,47.326,47.3334,16023.0
2016-06-15 11:15:00,64.72,64.75,64.71,64.71,18513.0,47.3334,47.3553,47.326,47.326,18513.0
2016-06-15 11:20:00,64.72,64.8,64.72,64.79,12500.0,47.3334,47.3919,47.3334,47.3845,12500.0
2016-06-15 11:25:00,64.79,64.83,64.78,64.8,13882.0,47.3845,47.4138,47.3772,47.3919,13882.0
2016-06-15 11:30:00,64.79,64.9,64.79,64.9,11206.0,47.3845,47.465,47.3845,47.465,11206.0
2016-06-15 11:35:00,64.89,64.92,64.87,64.88,6981.0,47.4577,47.4796,47.4431,47.4504,6981.0
2016-06-15 11:40:00,64.89,64.92,64.89,64.9,8689.0,47.4577,47.4796,47.4577,47.465,8689.0
2016-06-15 11:45:00,64.91,64.92,64.86,64.88,8670.0,47.4723,47.4796,47.4357,47.4504,8670.0
2016-06-15 11:50:00,64.89,64.9,64.85,64.86,10218.0,47.4577,47.465,47.4284,47.4357,10218.0
2016-06-15 11:55:00,64.86,64.87,64.83,64.87,9789.0,47.4357,47.4431,47.4138,47.4431,9789.0
2016-06-15 12:00:00,64.88,64.94,64.86,64.93,9008.0,47.4504,47.4943,47.4357,47.4869,9008.0
2016-06-15 12:05:00,64.94,64.94,64.87,64.88,6902.0,47.4943,47.4943,47.4431,47.4504,6902.0
2016-06-15 12:10:00,64.88,64.9,64.84,64.85,17491.0,47.4504,47.465,47.4211,47.4284,17491.0
2016-06-15 12:15:00,64.85,64.88,64.85,64.88,5877.0,47.4284,47.4504,47.4284,47.4504,5877.0
2016-06-15 12:20:00,64.88,64.89,64.87,64.87,4394.0,47.4504,47.4577,47.4431,47.4431,4394.0
2016-06-15 12:25:00,64.87,64.89,64.85,64.85,6286.0,47.4431,47.4577,47.4284,47.4284,6286.0
2016-06-15 12:30:00,64.85,64.89,64.84,64.89,15530.0,47.4284,47.4577,47.4211,47.4577,15530.0
2016-06-15 12:35:00,64.88,64.88,64.86,64.87,5328.0,47.4504,47.4504,47.4357,47.4431,5328.0
2016-06-15 12:40:00,64.88,64.91,64.85,64.89,11256.0,47.4504,47.4723,47.4284,47.4577,11256.0
2016-06-15 12:45:00,64.89,64.92,64.87,64.89,16888.0,47.4577,47.4796,47.4431,47.4577,16888.0
2016-06-15 12:50:00,64.89,64.92,64.88,64.88,20277.0,47.4577,47.4796,47.4504,47.4504,20277.0
2016-06-15 12:55:00,64.89,64.9,64.87,64.87,3535.0,47.4577,47.465,47.4431,47.4431,3535.0
2016-06-15 13:00:00,64.87,64.88,64.85,64.86,9204.0,47.4431,47.4504,47.4284,47.4357,9204.0
2016-06-15 13:05:00,64.86,64.87,64.83,64.85,9866.0,47.4357,47.4431,47.4138,47.4284,9866.0
2016-06-15 13:10:00,64.85,64.86,64.82,64.82,11541.0,47.4284,47.4357,47.4065,47.4065,11541.0
2016-06-15 13:15:00,64.81,64.88,64.81,64.88,10538.0,47.3992,47.4504,47.3992,47.4504,10538.0
2016-06-15 13:20:00,64.88,64.89,64.86,64.88,6391.0,47.4504,47.4577,47.4357,47.4504,6391.0
2016-06-15 13:25:00,64.88,64.94,64.87,64.94,8434.0,47.4504,47.4943,47.4431,47.4943,8434.0
2016-06-15 13:30:00,64.93,64.94,64.92,64.93,15664.0,47.4869,47.4943,47.4796,47.4869,15664.0
2016-06-15 13:35:00,64.93,64.96,64.91,64.95,23515.0,47.4869,47.5089,47.4723,47.5016,23515.0
2016-06-15 13:40:00,64.95,65.0,64.94,65.0,8144.0,47.5016,47.5381,47.4943,47.5381,8144.0
2016-06-15 13:45:00,65.0,65.04,64.98,65.04,5681.0,47.5381,47.5674,47.5235,47.5674,5681.0
2016-06-15 13:50:00,65.04,65.09,65.03,65.07,8469.0,47.5674,47.604,47.5601,47.5893,8469.0
2016-06-15 13:55:00,65.07,65.09,65.04,65.04,8722.0,47.5893,47.604,47.5674,47.5674,8722.0
2016-06-15 14:00:00,65.05,65.2,65.05,65.2,23946.0,47.5747,47.6844,47.5747,47.6844,23946.0
2016-06-15 14:05:00,65.2,65.23,65.1,65.11,15020.0,47.6844,47.7063,47.6113,47.6186,15020.0
2016-06-15 14:10:00,65.11,65.18,65.1,65.17,17786.0,47.6186,47.6698,47.6113,47.6625,17786.0
2016-06-15 14:15:00,65.15,65.23,65.15,65.2,10923.0,47.6478,47.7063,47.6478,47.6844,10923.0
2016-06-15 14:20:00,65.2,65.24,65.17,65.23,12242.0,47.6844,47.7137,47.6625,47.7063,12242.0
2016-06-15 14:25:00,65.24,65.24,65.16,65.16,18113.0,47.7137,47.7137,47.6551,47.6551,18113.0
2016-06-15 14:30:00,65.15,65.21,65.09,65.21,36871.0,47.6478,47.6917,47.604,47.6917,36871.0
2016-06-15 14:35:00,65.2,65.22,65.16,65.17,20052.0,47.6844,47.699,47.6551,47.6625,20052.0
2016-06-15 14:40:00,65.16,65.22,65.14,65.18,21811.0,47.6551,47.699,47.6405,47.6698,21811.0
2016-06-15 14:45:00,65.17,65.25,65.16,65.19,40938.0,47.6625,47.721,47.6551,47.6771,40938.0
2016-06-15 14:50:00,65.2,65.2,65.11,65.14,31841.0,47.6844,47.6844,47.6186,47.6405,31841.0
2016-06-15 14:55:00,65.14,65.17,65.11,65.17,27159.0,47.6405,47.6625,47.6186,47.6625,27159.0
2016-06-15 15:00:00,65.17,65.19,65.12,65.16,23381.0,47.6625,47.6771,47.6259,47.6551,23381.0
2016-06-15 15:05:00,65.15,65.18,65.11,65.11,19804.0,47.6478,47.6698,47.6186,47.6186,19804.0
2016-06-15 15:10:00,65.1,65.11,65.05,65.11,26762.0,47.6113,47.6186,47.5747,47.6186,26762.0
2016-06-15 15:15:00,65.11,65.16,65.06,65.15,35328.0,47.6186,47.6551,47.582,47.6478,35328.0
2016-06-15 15:20:00,65.14,65.24,65.14,65.22,21067.0,47.6405,47.7137,47.6405,47.699,21067.0
2016-06-15 15:25:00,65.22,65.22,65.19,65.22,13585.0,47.699,47.699,47.6771,47.699,13585.0
2016-06-15 15:30:00,65.21,65.23,65.17,65.18,26465.0,47.6917,47.7063,47.6625,47.6698,26465.0
2016-06-15 15:35:00,65.18,65.2,65.05,65.08,23924.0,47.6698,47.6844,47.5747,47.5966,23924.0
2016-06-15 15:40:00,65.07,65.09,64.94,64.94,36428.0,47.5893,47.604,47.4943,47.4943,36428.0
2016-06-15 15:45:00,64.93,64.95,64.87,64.93,40754.0,47.4869,47.5016,47.4431,47.4869,40754.0
2016-06-15 15:50:00,64.92,64.92,64.8,64.84,64346.0,47.4796,47.4796,47.3919,47.4211,64346.0
2016-06-15 15:55:00,64.84,64.94,64.82,64.9,96439.0,47.4211,47.4943,47.4065,47.465,96439.0
2016-06-16 09:30:00,64.84,65.16,64.77,65.14,44696.0,47.4211,47.6551,47.3699,47.6405,44696.0
2016-06-16 09:35:00,65.19,65.3,65.16,65.26,8611.0,47.6771,47.7575,47.6551,47.7283,8611.0
2016-06-16 09:40:00,65.24,65.37,65.17,65.23,23007.0,47.7137,47.8087,47.6625,47.7063,23007.0
2016-06-16 09:45:00,65.26,65.27,64.96,65.01,36504.0,47.7283,47.7356,47.5089,47.5454,36504.0
2016-06-16 09:50:00,64.99,65.0,64.92,64.97,10862.0,47.5308,47.5381,47.4796,47.5162,10862.0
2016-06-16 09:55:00,64.96,65.04,64.94,64.97,21212.0,47.5089,47.5674,47.4943,47.5162,21212.0
2016-06-16 10:00:00,64.97,64.99,64.88,64.91,31644.0,47.5162,47.5308,47.4504,47.4723,31644.0
2016-06-16 10:05:00,64.91,65.04,64.9,65.01,13241.0,47.4723,47.5674,47.465,47.5454,13241.0
2016-06-16 10:10:00,65.01,65.05,64.96,64.97,15138.0,47.5454,47.5747,47.5089,47.5162,15138.0
2016-06-16 10:15:00,64.98,65.08,64.98,65.01,12981.0,47.5235,47.5966,47.5235,47.5454,12981.0
2016-06-16 10:20:00,65.01,65.05,64.98,65.02,14085.0,47.5454,47.5747,47.5235,47.5528,14085.0
2016-06-16 10:25:00,65.02,65.08,65.02,65.05,13231.0,47.5528,47.5966,47.5528,47.5747,13231.0
2016-06-16 10:30:00,65.04,65.11,65.04,65.11,15457.0,47.5674,47.6186,47.5674,47.6186,15457.0
2016-06-16 10:35:00,65.11,65.17,65.06,65.09,15591.0,47.6186,47.6625,47.582,47.604,15591.0
2016-06-16 10:40:00,65.09,65.19,65.09,65.19,9500.0,47.604,47.6771,47.604,47.6771,9500.0
2016-06-16 10:45:00,65.19,65.19,65.14,65.16,10541.0,47.6771,47.6771,47.6405,47.6551,10541.0
2016-06-16 10:50:00,65.17,65.17,65.12,65.14,7326.0,47.6625,47.6625,47.6259,47.6405,7326.0
2016-06-16 10:55:00,65.17,65.21,65.15,65.2,18409.0,47.6625,47.6917,47.6478,47.6844,18409.0
2016-06-16 11:00:00,65.2,65.29,65.17,65.28,26185.0,47.6844,47.7502,47.6625,47.7429,26185.0
2016-06-16 11:05:00,65.28,65.32,65.25,65.3,11838.0,47.7429,47.7722,47.721,47.7575,11838.0
2016-06-16 11:10:00,65.29,65.32,65.28,65.32,11022.0,47.7502,47.7722,47.7429,47.7722,11022.0
2016-06-16 11:15:00,65.32,65.33,65.25,65.27,8630.0,47.7722,47.7795,47.721,47.7356,8630.0
2016-06-16 11:20:00,65.27,65.29,65.22,65.27,15690.0,47.7356,47.7502,47.699,47.7356,15690.0
2016-06-16 11:25:00,65.27,65.44,65.26,65.41,24494.0,47.7356,47.8599,47.7283,47.838,24494.0
2016-06-16 11:30:00,65.42,65.44,65.35,65.38,25793.0,47.8453,47.8599,47.7941,47.816,25793.0
2016-06-16 11:35:00,65.37,65.39,65.34,65.38,16361.0,47.8087,47.8234,47.7868,47.816,16361.0
2016-06-16 11:40:00,65.38,65.4,65.33,65.39,33204.0,47.816,47.8307,47.7795,47.8234,33204.0
2016-06-16 11:45:00,65.38,65.4,65.37,65.39,14795.0,47.816,47.8307,47.8087,47.8234,14795.0
2016-06-16 11:50:00,65.4,65.43,65.36,65.42,16263.0,47.8307,47.8526,47.8014,47.8453,16263.0
2016-06-16 11:55:00,65.43,65.44,65.34,65.38,17887.0,47.8526,47.8599,47.7868,47.816,17887.0
2016-06-16 12:00:00,65.37,65.37,65.32,65.34,15957.0,47.8087,47.8087,47.7722,47.7868,15957.0
2016-06-16 12:05:00,65.35,65.36,65.31,65.34,12380.0,47.7941,47.8014,47.7649,47.7868,12380.0
2016-06-16 12:10:00,65.34,65.35,65.31,65.34,7176.0,47.7868,47.7941,47.7649,47.7868,7176.0
2016-06-16 12:15:00,65.35,65.42,65.34,65.41,8408.0,47.7941,47.8453,47.7868,47.838,8408.0
2016-06-16 12:20:00,65.42,65.5,65.39,65.5,17322.0,47.8453,47.9038,47.8234,47.9038,17322.0
2016-06-16 12:25:00,65.5,65.56,65.47,65.53,36389.0,47.9038,47.9477,47.8819,47.9258,36389.0
2016-06-16 12:30:00,65.53,65.55,65.48,65.5,15571.0,47.9258,47.9404,47.8892,47.9038,15571.0
2016-06-16 12:35:00,65.5,65.59,65.49,65.57,14083.0,47.9038,47.9696,47.8965,47.955,14083.0
2016-06-16 12:40:00,65.56,65.69,65.54,65.66,20332.0,47.9477,48.0428,47.9331,48.0208,20332.0
2016-06-16 12:45:00,65.67,65.67,65.59,65.59,14028.0,48.0281,48.0281,47.9696,47.9696,14028.0
2016-06-16 12:50:00,65.59,65.6,65.52,65.55,14883.0,47.9696,47.9769,47.9184,47.9404,14883.0
2016-06-16 12:55:00,65.54,65.56,65.5,65.51,6536.0,47.9331,47.9477,47.9038,47.9111,6536.0
2016-06-16 13:00:00,65.51,65.58,65.49,65.51,17910.0,47.9111,47.9623,47.8965,47.9111,17910.0
2016-06-16 13:05:00,65.52,65.53,65.44,65.5,19161.0,47.9184,47.9258,47.8599,47.9038,19161.0
2016-06-16 13:10:00,65.5,65.57,65.48,65.52,17902.0,47.9038,47.955,47.8892,47.9184,17902.0
2016-06-16 13:15:00,65.52,65.52,65.45,65.48,10255.0,47.9184,47.9184,47.8672,47.8892,10255.0
2016-06-16 13:20:00,65.49,65.5,65.43,65.46,18915.0,47.8965,47.9038,47.8526,47.8746,18915.0
2016-06-16 13:25:00,65.48,65.51,65.42,65.47,28426.0,47.8892,47.9111,47.8453,47.8819,28426.0
2016-06-16 13:30:00,65.46,65.48,65.41,65.42,13172.0,47.8746,47.8892,47.838,47.8453,13172.0
2016-06-16 13:35:00,65.42,65.53,65.42,65.51,12086.0,47.8453,47.9258,47.8453,47.9111,12086.0
2016-06-16 13:40:00,65.52,65.53,65.48,65.49,12843.0,47.9184,47.9258,47.8892,47.8965,12843.0
2016-06-16 13:45:00,65.49,65.5,65.36,65.44,40985.0,47.8965,47.9038,47.8014,47.8599,40985.0
2016-06-16 13:50:00,65.44,65.45,65.38,65.44,7706.0,47.8599,47.8672,47.816,47.8599,7706.0
2016-06-16 13:55:00,65.45,65.47,65.42,65.45,12408.0,47.8672,47.8819,47.8453,47.8672,12408.0
2016-06-16 14:00:00,65.45,65.51,65.43,65.51,10050.0,47.8672,47.9111,47.8526,47.9111,10050.0
2016-06-16 14:05:00,65.53,65.54,65.49,65.54,12839.0,47.9258,47.9331,47.8965,47.9331,12839.0
2016-06-16 14:10:00,65.53,65.64,65.53,65.62,25190.0,47.9258,48.0062,47.9258,47.9916,25190.0
2016-06-16 14:15:00,65.62,65.67,65.6,65.64,15975.0,47.9916,48.0281,47.9769,48.0062,15975.0
2016-06-16 14:20:00,65.64,65.66,65.6,65.62,15108.0,48.0062,48.0208,47.9769,47.9916,15108.0
2016-06-16 14:25:00,65.61,65.64,65.6,65.64,15891.0,47.9843,48.0062,47.9769,48.0062,15891.0
2016-06-16 14:30:00,65.64,65.66,65.59,65.61,24309.0,48.0062,48.0208,47.9696,47.9843,24309.0
2016-06-16 14:35:00,65.62,65.66,65.6,65.6,32166.0,47.9916,48.0208,47.9769,47.9769,32166.0
2016-06-16 14:40:00,65.59,65.66,65.59,65.65,27295.0,47.9696,48.0208,47.9696,48.0135,27295.0
2016-06-16 14:45:00,65.65,65.69,65.63,65.68,28965.0,48.0135,48.0428,47.9989,48.0355,28965.0
2016-06-16 14:50:00,65.68,65.78,65.66,65.78,31997.0,48.0355,48.1086,48.0208,48.1086,31997.0
2016-06-16 14:55:00,65.78,65.79,65.69,65.69,27890.0,48.1086,48.1159,48.0428,48.0428,27890.0
2016-06-16 15:00:00,65.69,65.69,65.64,65.65,28116.0,48.0428,48.0428,48.0062,48.0135,28116.0
2016-06-16 15:05:00,65.64,65.69,65.62,65.67,43953.0,48.0062,48.0428,47.9916,48.0281,43953.0
2016-06-16 15:10:00,65.68,65.74,65.67,65.73,29593.0,48.0355,48.0793,48.0281,48.072,29593.0
2016-06-16 15:15:00,65.73,65.78,65.71,65.73,62679.0,48.072,48.1086,48.0574,48.072,62679.0
2016-06-16 15:20:00,65.73,65.73,65.67,65.7,44001.0,48.072,48.072,48.0281,48.0501,44001.0
2016-06-16 15:25:00,65.69,65.72,65.68,65.7,25259.0,48.0428,48.0647,48.0355,48.0501,25259.0
2016-06-16 15:30:00,65.7,65.72,65.65,65.68,42718.0,48.0501,48.0647,48.0135,48.0355,42718.0
2016-06-16 15:35:00,65.68,65.69,65.65,65.68,30345.0,48.0355,48.0428,48.0135,48.0355,30345.0
2016-06-16 15:40:00,65.69,65.73,65.67,65.72,26529.0,48.0428,48.072,48.0281,48.0647,26529.0
2016-06-16 15:45:00,65.72,65.75,65.69,65.73,37038.0,48.0647,48.0866,48.0428,48.072,37038.0
2016-06-16 15:50:00,65.73,65.73,65.69,65.72,35150.0,48.072,48.072,48.0428,48.0647,35150.0
2016-06-16 15:55:00,65.72,65.79,65.7,65.78,139917.0,48.0647,48.1159,48.0501,48.1086,139917.0
2016-06-17 09:30:00,65.63,65.74,65.54,65.67,407697.0,47.9989,48.0793,47.9331,48.0281,407697.0
2016-06-17 09:35:00,65.64,65.65,65.37,65.53,35925.0,48.0062,48.0135,47.8087,47.9258,35925.0
2016-06-17 09:40:00,65.52,65.64,65.32,65.36,26109.0,47.9184,48.0062,47.7722,47.8014,26109.0
2016-06-17 09:45:00,65.37,65.37,65.15,65.22,36472.0,47.8087,47.8087,47.6478,47.699,36472.0
2016-06-17 09:50:00,65.23,65.24,65.17,65.18,46232.0,47.7063,47.7137,47.6625,47.6698,46232.0
2016-06-17 09:55:00,65.18,65.28,65.18,65.26,41759.0,47.6698,47.7429,47.6698,47.7283,41759.0
2016-06-17 10:00:00,65.26,65.27,65.17,65.2,30136.0,47.7283,47.7356,47.6625,47.6844,30136.0
2016-06-17 10:05:00,65.2,65.28,65.17,65.22,19099.0,47.6844,47.7429,47.6625,47.699,19099.0
2016-06-17 10:10:00,65.22,65.31,65.21,65.23,13689.0,47.699,47.7649,47.6917,47.7063,13689.0
2016-06-17 10:15:00,65.23,65.34,65.21,65.34,13017.0,47.7063,47.7868,47.6917,47.7868,13017.0
2016-06-17 10:20:00,65.34,65.37,65.26,65.27,16367.0,47.7868,47.8087,47.7283,47.7356,16367.0
2016-06-17 10:25:00,65.26,65.31,65.21,65.3,73518.0,47.7283,47.7649,47.6917,47.7575,73518.0
2016-06-17 10:30:00,65.3,65.3,65.15,65.17,32751.0,47.7575,47.7575,47.6478,47.6625,32751.0
2016-06-17 10:35:00,65.17,65.18,65.12,65.15,20765.0,47.6625,47.6698,47.6259,47.6478,20765.0
2016-06-17 10:40:00,65.15,65.17,65.09,65.09,18235.0,47.6478,47.6625,47.604,47.604,18235.0
2016-06-17 10:45:00,65.09,65.22,65.09,65.17,16735.0,47.604,47.699,47.604,47.6625,16735.0
2016-06-17 10:50:00,65.16,65.17,65.13,65.16,18908.0,47.6551,47.6625,47.6332,47.6551,18908.0
2016-06-17 10:55:00,65.16,65.18,65.14,65.18,15844.0,47.6551,47.6698,47.6405,47.6698,15844.0
2016-06-17 11:00:00,65.17,65.2,65.16,65.18,55520.0,47.6625,47.6844,47.6551,47.6698,55520.0
2016-06-17 11:05:00,65.18,65.18,65.13,65.14,28749.0,47.6698,47.6698,47.6332,47.6405,28749.0
2016-06-17 11:10:00,65.14,65.24,65.14,65.23,79851.0,47.6405,47.7137,47.6405,47.7063,79851.0
2016-06-17 11:15:00,65.23,65.23,65.17,65.21,50521.0,47.7063,47.7063,47.6625,47.6917,50521.0
2016-06-17 11:20:00,65.2,65.23,65.16,65.2,15468.0,47.6844,47.7063,47.6551,47.6844,15468.0
2016-06-17 11:25:00,65.2,65.24,65.16,65.17,15178.0,47.6844,47.7137,47.6551,47.6625,15178.0
2016-06-17 11:30:00,65.17,65.26,65.16,65.24,13036.0,47.6625,47.7283,47.6551,47.7137,13036.0
2016-06-17 11:35:00,65.23,65.26,65.21,65.21,13400.0,47.7063,47.7283,47.6917,47.6917,13400.0
2016-06-17 11:40:00,65.2,65.24,65.18,65.24,11986.0,47.6844,47.7137,47.6698,47.7137,11986.0
2016-06-17 11:45:00,65.24,65.29,65.21,65.28,13366.0,47.7137,47.7502,47.6917,47.7429,13366.0
2016-06-17 11:50:00,65.27,65.28,65.24,65.26,28572.0,47.7356,47.7429,47.7137,47.7283,28572.0
2016-06-17 11:55:00,65.25,65.33,65.24,65.33,10826.0,47.721,47.7795,47.7137,47.7795,10826.0
2016-06-17 12:00:00,65.34,65.38,65.28,65.37,32318.0,47.7868,47.816,47.7429,47.8087,32318.0
2016-06-17 12:05:00,65.37,65.42,65.34,65.42,16084.0,47.8087,47.8453,47.7868,47.8453,16084.0
2016-06-17 12:10:00,65.41,65.5,65.41,65.5,9487.0,47.838,47.9038,47.838,47.9038,9487.0
2016-06-17 12:15:00,65.5,65.53,65.48,65.51,9423.0,47.9038,47.9258,47.8892,47.9111,9423.0
2016-06-17 12:20:00,65.51,65.54,65.5,65.53,10035.0,47.9111,47.9331,47.9038,47.9258,10035.0
2016-06-17 12:25:00,65.53,65.57,65.53,65.56,7044.0,47.9258,47.955,47.9258,47.9477,7044.0
2016-06-17 12:30:00,65.55,65.56,65.49,65.49,8708.0,47.9404,47.9477,47.8965,47.8965,8708.0
2016-06-17 12:35:00,65.47,65.53,65.47,65.5,11116.0,47.8819,47.9258,47.8819,47.9038,11116.0
2016-06-17 12:40:00,65.5,65.55,65.5,65.55,6314.0,47.9038,47.9404,47.9038,47.9404,6314.0
2016-06-17 12:45:00,65.55,65.56,65.48,65.49,8758.0,47.9404,47.9477,47.8892,47.8965,8758.0
2016-06-17 12:50:00,65.5,65.52,65.49,65.52,11528.0,47.9038,47.9184,47.8965,47.9184,11528.0
2016-06-17 12:55:00,65.51,65.54,65.51,65.53,5770.0,47.9111,47.9331,47.9111,47.9258,5770.0
2016-06-17 13:00:00,65.53,65.54,65.46,65.48,10877.0,47.9258,47.9331,47.8746,47.8892,10877.0
2016-06-17 13:05:00,65.48,65.52,65.48,65.51,6921.0,47.8892,47.9184,47.8892,47.9111,6921.0
2016-06-17 13:10:00,65.53,65.54,65.5,65.54,11340.0,47.9258,47.9331,47.9038,47.9331,11340.0
2016-06-17 13:15:00,65.54,65.61,65.54,65.59,12395.0,47.9331,47.9843,47.9331,47.9696,12395.0
2016-06-17 13:20:00,65.6,65.62,65.57,65.6,9430.0,47.9769,47.9916,47.955,47.9769,9430.0
2016-06-17 13:25:00,65.6,65.63,65.58,65.58,8006.0,47.9769,47.9989,47.9623,47.9623,8006.0
2016-06-17 13:30:00,65.58,65.59,65.54,65.55,8748.0,47.9623,47.9696,47.9331,47.9404,8748.0
2016-06-17 13:35:00,65.55,65.56,65.53,65.56,8024.0,47.9404,47.9477,47.9258,47.9477,8024.0
2016-06-17 13:40:00,65.55,65.6,65.55,65.57,9840.0,47.9404,47.9769,47.9404,47.955,9840.0
2016-06-17 13:45:00,65.57,65.61,65.57,65.61,11731.0,47.955,47.9843,47.955,47.9843,11731.0
2016-06-17 13:50:00,65.6,65.64,65.56,65.56,16868.0,47.9769,48.0062,47.9477,47.9477,16868.0
2016-06-17 13:55:00,65.56,65.59,65.54,65.56,12534.0,47.9477,47.9696,47.9331,47.9477,12534.0
2016-06-17 14:00:00,65.56,65.6,65.54,65.56,14640.0,47.9477,47.9769,47.9331,47.9477,14640.0
2016-06-17 14:05:00,65.56,65.59,65.52,65.58,28342.0,47.9477,47.9696,47.9184,47.9623,28342.0
2016-06-17 14:10:00,65.59,65.64,65.59,65.6,15176.0,47.9696,48.0062,47.9696,47.9769,15176.0
2016-06-17 14:15:00,65.59,65.65,65.58,65.58,12862.0,47.9696,48.0135,47.9623,47.9623,12862.0
2016-06-17 14:20:00,65.57,65.65,65.56,65.64,18726.0,47.955,48.0135,47.9477,48.0062,18726.0
2016-06-17 14:25:00,65.63,65.68,65.61,65.68,22045.0,47.9989,48.0355,47.9843,48.0355,22045.0
2016-06-17 14:30:00,65.68,65.75,65.67,65.74,22662.0,48.0355,48.0866,48.0281,48.0793,22662.0
2016-06-17 14:35:00,65.73,65.75,65.71,65.75,16709.0,48.072,48.0866,48.0574,48.0866,16709.0
2016-06-17 14:40:00,65.74,65.76,65.7,65.73,20277.0,48.0793,48.094,48.0501,48.072,20277.0
2016-06-17 14:45:00,65.74,65.76,65.71,65.76,20748.0,48.0793,48.094,48.0574,48.094,20748.0
2016-06-17 14:50:00,65.76,65.79,65.75,65.78,27214.0,48.094,48.1159,48.0866,48.1086,27214.0
2016-06-17 14:55:00,65.77,65.81,65.75,65.76,21190.0,48.1013,48.1305,48.0866,48.094,21190.0
2016-06-17 15:00:00,65.75,65.8,65.75,65.79,26495.0,48.0866,48.1232,48.0866,48.1159,26495.0
2016-06-17 15:05:00,65.79,65.8,65.76,65.77,26492.0,48.1159,48.1232,48.094,48.1013,26492.0
2016-06-17 15:10:00,65.77,65.78,65.75,65.76,38385.0,48.1013,48.1086,48.0866,48.094,38385.0
2016-06-17 15:15:00,65.77,65.78,65.73,65.76,35036.0,48.1013,48.1086,48.072,48.094,35036.0
2016-06-17 15:20:00,65.77,65.78,65.73,65.75,26395.0,48.1013,48.1086,48.072,48.0866,26395.0
2016-06-17 15:25:00,65.75,65.76,65.72,65.75,38110.0,48.0866,48.094,48.0647,48.0866,38110.0
2016-06-17 15:30:00,65.74,65.79,65.72,65.79,48383.0,48.0793,48.1159,48.0647,48.1159,48383.0
2016-06-17 15:35:00,65.79,65.81,65.78,65.79,40555.0,48.1159,48.1305,48.1086,48.1159,40555.0
2016-06-17 15:40:00,65.78,65.79,65.73,65.76,68547.0,48.1086,48.1159,48.072,48.094,68547.0
2016-06-17 15:45:00,65.76,65.81,65.73,65.77,74169.0,48.094,48.1305,48.072,48.1013,74169.0
2016-06-17 15:50:00,65.77,65.81,65.77,65.8,59442.0,48.1013,48.1305,48.1013,48.1232,59442.0
2016-06-17 15:55:00,65.8,65.82,65.76,65.81,118517.0,48.1232,48.1378,48.094,48.1305,118517.0
2016-06-20 09:30:00,65.97,66.25,65.97,66.12,107299.0,48.2475,48.4523,48.2475,48.3573,107299.0
2016-06-20 09:35:00,66.11,66.31,66.11,66.28,37795.0,48.3499,48.4962,48.3499,48.4743,37795.0
2016-06-20 09:40:00,66.28,66.35,66.16,66.17,32019.0,48.4743,48.5255,48.3865,48.3938,32019.0
2016-06-20 09:45:00,66.21,66.4,66.19,66.26,33527.0,48.4231,48.562,48.4084,48.4596,33527.0
2016-06-20 09:50:00,66.28,66.28,66.19,66.21,19357.0,48.4743,48.4743,48.4084,48.4231,19357.0
2016-06-20 09:55:00,66.2,66.23,66.12,66.17,18212.0,48.4158,48.4377,48.3573,48.3938,18212.0
2016-06-20 10:00:00,66.17,66.2,66.12,66.17,24654.0,48.3938,48.4158,48.3573,48.3938,24654.0
2016-06-20 10:05:00,66.17,66.24,66.17,66.24,30455.0,48.3938,48.445,48.3938,48.445,30455.0
2016-06-20 10:10:00,66.24,66.25,66.2,66.24,48286.0,48.445,48.4523,48.4158,48.445,48286.0
2016-06-20 10:15:00,66.24,66.24,66.14,66.17,39379.0,48.445,48.445,48.3719,48.3938,39379.0
2016-06-20 10:20:00,66.16,66.17,66.12,66.15,23759.0,48.3865,48.3938,48.3573,48.3792,23759.0
2016-06-20 10:25:00,66.15,66.18,66.06,66.1,21202.0,48.3792,48.4011,48.3134,48.3426,21202.0
2016-06-20 10:30:00,66.1,66.17,66.08,66.08,18927.0,48.3426,48.3938,48.328,48.328,18927.0
2016-06-20 10:35:00,66.08,66.13,66.04,66.12,12422.0,48.328,48.3646,48.2987,48.3573,12422.0
2016-06-20 10:40:00,66.12,66.21,66.08,66.18,44038.0,48.3573,48.4231,48.328,48.4011,44038.0
2016-06-20 10:45:00,66.18,66.22,66.16,66.2,45711.0,48.4011,48.4304,48.3865,48.4158,45711.0
2016-06-20 10:50:00,66.2,66.2,66.16,66.17,30626.0,48.4158,48.4158,48.3865,48.3938,30626.0
2016-06-20 10:55:00,66.17,66.18,66.15,66.17,25098.0,48.3938,48.4011,48.3792,48.3938,25098.0
2016-06-20 11:00:00,66.17,66.22,66.17,66.19,42270.0,48.3938,48.4304,48.3938,48.4084,42270.0
2016-06-20 11:05:00,66.2,66.22,66.18,66.22,40044.0,48.4158,48.4304,48.4011,48.4304,40044.0
2016-06-20 11:10:00,66.22,66.22,66.19,66.21,38891.0,48.4304,48.4304,48.4084,48.4231,38891.0
2016-06-20 11:15:00,66.21,66.22,66.21,66.21,19809.0,48.4231,48.4304,48.4231,48.4231,19809.0
2016-06-20 11:20:00,66.22,66.33,66.22,66.32,27682.0,48.4304,48.5108,48.4304,48.5035,27682.0
2016-06-20 11:25:00,66.33,66.36,66.32,66.33,18998.0,48.5108,48.5328,48.5035,48.5108,18998.0
2016-06-20 11:30:00,66.33,66.35,66.31,66.35,18424.0,48.5108,48.5255,48.4962,48.5255,18424.0
2016-06-20 11:35:00,66.36,66.4,66.35,66.39,18240.0,48.5328,48.562,48.5255,48.5547,18240.0
2016-06-20 11:40:00,66.39,66.41,66.35,66.35,26603.0,48.5547,48.5693,48.5255,48.5255,26603.0
2016-06-20 11:45:00,66.36,66.37,66.28,66.31,31726.0,48.5328,48.5401,48.4743,48.4962,31726.0
2016-06-20 11:50:00,66.31,66.35,66.29,66.3,20836.0,48.4962,48.5255,48.4816,48.4889,20836.0
2016-06-20 11:55:00,66.3,66.31,66.26,66.27,12348.0,48.4889,48.4962,48.4596,48.467,12348.0
2016-06-20 12:00:00,66.26,66.27,66.2,66.22,19885.0,48.4596,48.467,48.4158,48.4304,19885.0
2016-06-20 12:05:00,66.22,66.22,66.15,66.16,13833.0,48.4304,48.4304,48.3792,48.3865,13833.0
2016-06-20 12:10:00,66.15,66.16,66.09,66.11,15469.0,48.3792,48.3865,48.3353,48.3499,15469.0
2016-06-20 12:15:00,66.12,66.14,66.1,66.12,20657.0,48.3573,48.3719,48.3426,48.3573,20657.0
2016-06-20 12:20:00,66.12,66.14,66.09,66.09,15888.0,48.3573,48.3719,48.3353,48.3353,15888.0
2016-06-20 12:25:00,66.09,66.11,66.08,66.1,12445.0,48.3353,48.3499,48.328,48.3426,12445.0
2016-06-20 12:30:00,66.1,66.12,66.08,66.11,12739.0,48.3426,48.3573,48.328,48.3499,12739.0
2016-06-20 12:35:00,66.11,66.17,66.1,66.17,6981.0,48.3499,48.3938,48.3426,48.3938,6981.0
2016-06-20 12:40:00,66.17,66.2,66.16,66.19,10350.0,48.3938,48.4158,48.3865,48.4084,10350.0
2016-06-20 12:45:00,66.19,66.2,66.15,66.16,8040.0,48.4084,48.4158,48.3792,48.3865,8040.0
2016-06-20 12:50:00,66.16,66.18,66.15,66.17,9345.0,48.3865,48.4011,48.3792,48.3938,9345.0
2016-06-20 12:55:00,66.17,66.21,66.17,66.2,13474.0,48.3938,48.4231,48.3938,48.4158,13474.0
2016-06-20 13:00:00,66.21,66.23,66.2,66.23,11586.0,48.4231,48.4377,48.4158,48.4377,11586.0
2016-06-20 13:05:00,66.23,66.24,66.19,66.2,6595.0,48.4377,48.445,48.4084,48.4158,6595.0
2016-06-20 13:10:00,66.2,66.2,66.08,66.08,11605.0,48.4158,48.4158,48.328,48.328,11605.0
2016-06-20 13:15:00,66.08,66.1,66.05,66.07,12609.0,48.328,48.3426,48.3061,48.3207,12609.0
2016-06-20 13:20:00,66.07,66.08,66.04,66.07,13763.0,48.3207,48.328,48.2987,48.3207,13763.0
2016-06-20 13:25:00,66.07,66.08,65.99,66.02,21051.0,48.3207,48.328,48.2622,48.2841,21051.0
2016-06-20 13:30:00,66.02,66.09,66.02,66.08,9651.0,48.2841,48.3353,48.2841,48.328,9651.0
2016-06-20 13:35:00,66.08,66.11,66.07,66.09,8755.0,48.328,48.3499,48.3207,48.3353,8755.0
2016-06-20 13:40:00,66.1,66.1,66.06,66.08,13045.0,48.3426,48.3426,48.3134,48.328,13045.0
2016-06-20 13:45:00,66.08,66.11,66.07,66.1,10980.0,48.328,48.3499,48.3207,48.3426,10980.0
2016-06-20 13:50:00,66.11,66.15,66.1,66.15,7284.0,48.3499,48.3792,48.3426,48.3792,7284.0
2016-06-20 13:55:00,66.14,66.15,66.12,66.14,13034.0,48.3719,48.3792,48.3573,48.3719,13034.0
2016-06-20 14:00:00,66.14,66.15,66.11,66.13,15771.0,48.3719,48.3792,48.3499,48.3646,15771.0
2016-06-20 14:05:00,66.13,66.14,66.08,66.14,15038.0,48.3646,48.3719,48.328,48.3719,15038.0
2016-06-20 14:10:00,66.14,66.14,66.11,66.13,22028.0,48.3719,48.3719,48.3499,48.3646,22028.0
2016-06-20 14:15:00,66.12,66.14,66.11,66.14,16952.0,48.3573,48.3719,48.3499,48.3719,16952.0
2016-06-20 14:20:00,66.13,66.14,66.12,66.14,16241.0,48.3646,48.3719,48.3573,48.3719,16241.0
2016-06-20 14:25:00,66.14,66.14,66.06,66.07,18653.0,48.3719,48.3719,48.3134,48.3207,18653.0
2016-06-20 14:30:00,66.07,66.11,66.06,66.1,16042.0,48.3207,48.3499,48.3134,48.3426,16042.0
2016-06-20 14:35:00,66.11,66.11,66.07,66.07,14944.0,48.3499,48.3499,48.3207,48.3207,14944.0
2016-06-20 14:40:00,66.07,66.13,66.06,66.13,14475.0,48.3207,48.3646,48.3134,48.3646,14475.0
2016-06-20 14:45:00,66.12,66.16,66.11,66.15,22188.0,48.3573,48.3865,48.3499,48.3792,22188.0
2016-06-20 14:50:00,66.16,66.17,66.1,66.11,21032.0,48.3865,48.3938,48.3426,48.3499,21032.0
2016-06-20 14:55:00,66.1,66.12,66.08,66.11,13669.0,48.3426,48.3573,48.328,48.3499,13669.0
2016-06-20 15:00:00,66.11,66.12,66.09,66.11,27377.0,48.3499,48.3573,48.3353,48.3499,27377.0
2016-06-20 15:05:00,66.11,66.12,66.07,66.08,23728.0,48.3499,48.3573,48.3207,48.328,23728.0
2016-06-20 15:10:00,66.08,66.09,66.06,66.08,19366.0,48.328,48.3353,48.3134,48.328,19366.0
2016-06-20 15:15:00,66.08,66.08,65.98,66.03,19041.0,48.328,48.328,48.2549,48.2914,19041.0
2016-06-20 15:20:00,66.03,66.07,66.02,66.06,21590.0,48.2914,48.3207,48.2841,48.3134,21590.0
2016-06-20 15:25:00,66.06,66.06,66.0,66.02,27164.0,48.3134,48.3134,48.2695,48.2841,27164.0
2016-06-20 15:30:00,66.02,66.06,66.02,66.03,28310.0,48.2841,48.3134,48.2841,48.2914,28310.0
2016-06-20 15:35:00,66.03,66.07,66.03,66.04,28717.0,48.2914,48.3207,48.2914,48.2987,28717.0
2016-06-20 15:40:00,66.04,66.06,66.02,66.04,37187.0,48.2987,48.3134,48.2841,48.2987,37187.0
2016-06-20 15:45:00,66.05,66.05,65.92,65.93,68950.0,48.3061,48.3061,48.211,48.2183,68950.0
2016-06-20 15:50:00,65.94,65.94,65.87,65.88,48851.0,48.2256,48.2256,48.1744,48.1817,48851.0
2016-06-20 15:55:00,65.87,65.92,65.87,65.89,120514.0,48.1744,48.211,48.1744,48.189,120514.0
2016-06-21 09:30:00,66.07,66.37,65.99,66.07,49855.0,48.3207,48.5401,48.2622,48.3207,49855.0
2016-06-21 09:35:00,66.06,66.32,66.06,66.29,32571.0,48.3134,48.5035,48.3134,48.4816,32571.0
2016-06-21 09:40:00,66.27,66.32,66.24,66.32,38426.0,48.467,48.5035,48.445,48.5035,38426.0
2016-06-21 09:45:00,66.27,66.35,66.24,66.33,44604.0,48.467,48.5255,48.445,48.5108,44604.0
2016-06-21 09:50:00,66.34,66.34,66.21,66.3,18394.0,48.5181,48.5181,48.4231,48.4889,18394.0
2016-06-21 09:55:00,66.3,66.35,66.26,66.28,26171.0,48.4889,48.5255,48.4596,48.4743,26171.0
2016-06-21 10:00:00,66.27,66.41,66.27,66.39,19865.0,48.467,48.5693,48.467,48.5547,19865.0
2016-06-21 10:05:00,66.39,66.48,66.39,66.46,42732.0,48.5547,48.6205,48.5547,48.6059,42732.0
2016-06-21 10:10:00,66.46,66.49,66.45,66.47,20829.0,48.6059,48.6279,48.5986,48.6132,20829.0
2016-06-21 10:15:00,66.46,66.5,66.41,66.42,53880.0,48.6059,48.6352,48.5693,48.5767,53880.0
2016-06-21 10:20:00,66.42,66.45,66.34,66.38,19269.0,48.5767,48.5986,48.5181,48.5474,19269.0
2016-06-21 10:25:00,66.37,66.41,66.35,66.37,13256.0,48.5401,48.5693,48.5255,48.5401,13256.0
2016-06-21 10:30:00,66.38,66.41,66.35,66.39,36713.0,48.5474,48.5693,48.5255,48.5547,36713.0
2016-06-21 10:35:00,66.39,66.41,66.36,66.4,18522.0,48.5547,48.5693,48.5328,48.562,18522.0
2016-06-21 10:40:00,66.4,66.44,66.38,66.42,16100.0,48.562,48.5913,48.5474,48.5767,16100.0
2016-06-21 10:45:00,66.41,66.41,66.35,66.36,11206.0,48.5693,48.5693,48.5255,48.5328,11206.0
2016-06-21 10:50:00,66.35,66.39,66.34,66.35,16562.0,48.5255,48.5547,48.5181,48.5255,16562.0
2016-06-21 10:55:00,66.35,66.36,66.27,66.32,28921.0,48.5255,48.5328,48.467,48.5035,28921.0
2016-06-21 11:00:00,66.31,66.47,66.31,66.44,114977.0,48.4962,48.6132,48.4962,48.5913,114977.0
2016-06-21 11:05:00,66.44,66.5,66.44,66.48,44083.0,48.5913,48.6352,48.5913,48.6205,44083.0
2016-06-21 11:10:00,66.47,66.48,66.43,66.48,40641.0,48.6132,48.6205,48.584,48.6205,40641.0
2016-06-21 11:15:00,66.49,66.5,66.46,66.48,24007.0,48.6279,48.6352,48.6059,48.6205,24007.0
2016-06-21 11:20:00,66.48,66.5,66.39,66.41,33864.0,48.6205,48.6352,48.5547,48.5693,33864.0
2016-06-21 11:25:00,66.42,66.45,66.38,66.43,20518.0,48.5767,48.5986,48.5474,48.584,20518.0
2016-06-21 11:30:00,66.42,66.45,66.39,66.42,125152.0,48.5767,48.5986,48.5547,48.5767,125152.0
2016-06-21 11:35:00,66.42,66.53,66.42,66.52,124794.0,48.5767,48.6571,48.5767,48.6498,124794.0
2016-06-21 11:40:00,66.52,66.57,66.51,66.55,30458.0,48.6498,48.6864,48.6425,48.6717,30458.0
2016-06-21 11:45:00,66.55,66.66,66.55,66.62,46056.0,48.6717,48.7522,48.6717,48.7229,46056.0
2016-06-21 11:50:00,66.63,66.66,66.62,66.62,19317.0,48.7302,48.7522,48.7229,48.7229,19317.0
2016-06-21 11:55:00,66.61,66.64,66.6,66.61,32634.0,48.7156,48.7376,48.7083,48.7156,32634.0
2016-06-21 12:00:00,66.6,66.61,66.55,66.56,14251.0,48.7083,48.7156,48.6717,48.679,14251.0
2016-06-21 12:05:00,66.56,66.63,66.55,66.62,59568.0,48.679,48.7302,48.6717,48.7229,59568.0
2016-06-21 12:10:00,66.63,66.64,66.6,66.61,23309.0,48.7302,48.7376,48.7083,48.7156,23309.0
2016-06-21 12:15:00,66.6,66.66,66.6,66.64,25133.0,48.7083,48.7522,48.7083,48.7376,25133.0
2016-06-21 12:20:00,66.63,66.63,66.59,66.63,20243.0,48.7302,48.7302,48.701,48.7302,20243.0
2016-06-21 12:25:00,66.61,66.64,66.6,66.62,10880.0,48.7156,48.7376,48.7083,48.7229,10880.0
2016-06-21 12:30:00,66.62,66.64,66.54,66.59,127073.0,48.7229,48.7376,48.6644,48.701,127073.0
2016-06-21 12:35:00,66.6,66.65,66.59,66.6,21009.0,48.7083,48.7449,48.701,48.7083,21009.0
2016-06-21 12:40:00,66.6,66.6,66.57,66.57,14319.0,48.7083,48.7083,48.6864,48.6864,14319.0
2016-06-21 12:45:00,66.57,66.6,66.54,66.55,18016.0,48.6864,48.7083,48.6644,48.6717,18016.0
2016-06-21 12:50:00,66.55,66.57,66.53,66.55,19458.0,48.6717,48.6864,48.6571,48.6717,19458.0
2016-06-21 12:55:00,66.53,66.53,66.5,66.51,21897.0,48.6571,48.6571,48.6352,48.6425,21897.0
2016-06-21 13:00:00,66.52,66.56,66.46,66.53,49065.0,48.6498,48.679,48.6059,48.6571,49065.0
2016-06-21 13:05:00,66.54,66.59,66.53,66.57,14952.0,48.6644,48.701,48.6571,48.6864,14952.0
2016-06-21 13:10:00,66.57,66.58,66.53,66.54,13687.0,48.6864,48.6937,48.6571,48.6644,13687.0
2016-06-21 13:15:00,66.55,66.58,66.54,66.57,10944.0,48.6717,48.6937,48.6644,48.6864,10944.0
2016-06-21 13:20:00,66.56,66.56,66.52,66.53,15422.0,48.679,48.679,48.6498,48.6571,15422.0
2016-06-21 13:25:00,66.53,66.55,66.52,66.54,7821.0,48.6571,48.6717,48.6498,48.6644,7821.0
2016-06-21 13:30:00,66.53,66.56,66.5,66.5,13358.0,48.6571,48.679,48.6352,48.6352,13358.0
2016-06-21 13:35:00,66.5,66.51,66.47,66.51,14876.0,48.6352,48.6425,48.6132,48.6425,14876.0
2016-06-21 13:40:00,66.51,66.54,66.49,66.52,13116.0,48.6425,48.6644,48.6279,48.6498,13116.0
2016-06-21 13:45:00,66.52,66.52,66.47,66.48,22163.0,48.6498,48.6498,48.6132,48.6205,22163.0
2016-06-21 13:50:00,66.48,66.52,66.47,66.5,24274.0,48.6205,48.6498,48.6132,48.6352,24274.0
2016-06-21 13:55:00,66.5,66.55,66.5,66.53,13558.0,48.6352,48.6717,48.6352,48.6571,13558.0
2016-06-21 14:00:00,66.53,66.58,66.51,66.57,32268.0,48.6571,48.6937,48.6425,48.6864,32268.0
2016-06-21 14:05:00,66.57,66.6,66.55,66.59,15186.0,48.6864,48.7083,48.6717,48.701,15186.0
2016-06-21 14:10:00,66.59,66.64,66.59,66.64,12184.0,48.701,48.7376,48.701,48.7376,12184.0
2016-06-21 14:15:00,66.64,66.65,66.6,66.65,20620.0,48.7376,48.7449,48.7083,48.7449,20620.0
2016-06-21 14:20:00,66.65,66.65,66.6,66.61,66299.0,48.7449,48.7449,48.7083,48.7156,66299.0
2016-06-21 14:25:00,66.61,66.62,66.58,66.58,24839.0,48.7156,48.7229,48.6937,48.6937,24839.0
2016-06-21 14:30:00,66.59,66.6,66.58,66.59,25151.0,48.701,48.7083,48.6937,48.701,25151.0
2016-06-21 14:35:00,66.6,66.62,66.59,66.61,27778.0,48.7083,48.7229,48.701,48.7156,27778.0
2016-06-21 14:40:00,66.62,66.65,66.6,66.64,47271.0,48.7229,48.7449,48.7083,48.7376,47271.0
2016-06-21 14:45:00,66.63,66.64,66.58,66.6,27640.0,48.7302,48.7376,48.6937,48.7083,27640.0
2016-06-21 14:50:00,66.59,66.65,66.59,66.61,41333.0,48.701,48.7449,48.701,48.7156,41333.0
2016-06-21 14:55:00,66.62,66.63,66.61,66.61,18271.0,48.7229,48.7302,48.7156,48.7156,18271.0
2016-06-21 15:00:00,66.61,66.63,66.57,66.59,28903.0,48.7156,48.7302,48.6864,48.701,28903.0
2016-06-21 15:05:00,66.59,66.61,66.57,66.58,12437.0,48.701,48.7156,48.6864,48.6937,12437.0
2016-06-21 15:10:00,66.58,66.61,66.57,66.59,23661.0,48.6937,48.7156,48.6864,48.701,23661.0
2016-06-21 15:15:00,66.58,66.63,66.58,66.61,26074.0,48.6937,48.7302,48.6937,48.7156,26074.0
2016-06-21 15:20:00,66.62,66.63,66.59,66.59,29607.0,48.7229,48.7302,48.701,48.701,29607.0
2016-06-21 15:25:00,66.59,66.63,66.57,66.61,29732.0,48.701,48.7302,48.6864,48.7156,29732.0
2016-06-21 15:30:00,66.6,66.62,66.57,66.6,25914.0,48.7083,48.7229,48.6864,48.7083,25914.0
2016-06-21 15:35:00,66.6,66.62,66.57,66.59,61596.0,48.7083,48.7229,48.6864,48.701,61596.0
2016-06-21 15:40:00,66.59,66.59,66.51,66.53,41001.0,48.701,48.701,48.6425,48.6571,41001.0
2016-06-21 15:45:00,66.52,66.6,66.52,66.59,41510.0,48.6498,48.7083,48.6498,48.701,41510.0
2016-06-21 15:50:00,66.58,66.6,66.54,66.56,62849.0,48.6937,48.7083,48.6644,48.679,62849.0
2016-06-21 15:55:00,66.56,66.56,66.48,66.5,117773.0,48.679,48.679,48.6205,48.6352,117773.0
2016-06-22 09:30:00,66.59,66.79,66.54,66.64,92942.0,48.701,48.8473,48.6644,48.7376,92942.0
2016-06-22 09:35:00,66.67,66.73,66.45,66.45,98597.0,48.7595,48.8034,48.5986,48.5986,98597.0
2016-06-22 09:40:00,66.45,66.48,66.3,66.3,38349.0,48.5986,48.6205,48.4889,48.4889,38349.0
2016-06-22 09:45:00,66.3,66.42,66.29,66.3,36540.0,48.4889,48.5767,48.4816,48.4889,36540.0
2016-06-22 09:50:00,66.3,66.35,66.29,66.32,26175.0,48.4889,48.5255,48.4816,48.5035,26175.0
2016-06-22 09:55:00,66.31,66.39,66.3,66.38,29029.0,48.4962,48.5547,48.4889,48.5474,29029.0
2016-06-22 10:00:00,66.38,66.4,66.3,66.34,19255.0,48.5474,48.562,48.4889,48.5181,19255.0
2016-06-22 10:05:00,66.34,66.35,66.29,66.33,18129.0,48.5181,48.5255,48.4816,48.5108,18129.0
2016-06-22 10:10:00,66.32,66.35,66.31,66.32,20171.0,48.5035,48.5255,48.4962,48.5035,20171.0
2016-06-22 10:15:00,66.33,66.43,66.32,66.37,28231.0,48.5108,48.584,48.5035,48.5401,28231.0
2016-06-22 10:20:00,66.37,66.55,66.36,66.51,22175.0,48.5401,48.6717,48.5328,48.6425,22175.0
2016-06-22 10:25:00,66.51,66.66,66.51,66.63,36132.0,48.6425,48.7522,48.6425,48.7302,36132.0
2016-06-22 10:30:00,66.62,66.63,66.4,66.4,23414.0,48.7229,48.7302,48.562,48.562,23414.0
2016-06-22 10:35:00,66.4,66.56,66.4,66.49,19519.0,48.562,48.679,48.562,48.6279,19519.0
2016-06-22 10:40:00,66.49,66.57,66.49,66.53,20866.0,48.6279,48.6864,48.6279,48.6571,20866.0
2016-06-22 10:45:00,66.53,66.54,66.45,66.45,39962.0,48.6571,48.6644,48.5986,48.5986,39962.0
2016-06-22 10:50:00,66.45,66.48,66.42,66.45,17062.0,48.5986,48.6205,48.5767,48.5986,17062.0
2016-06-22 10:55:00,66.44,66.48,66.44,66.47,20819.0,48.5913,48.6205,48.5913,48.6132,20819.0
2016-06-22 11:00:00,66.48,66.51,66.47,66.5,31345.0,48.6205,48.6425,48.6132,48.6352,31345.0
2016-06-22 11:05:00,66.49,66.5,66.42,66.45,22949.0,48.6279,48.6352,48.5767,48.5986,22949.0
2016-06-22 11:10:00,66.46,66.47,66.43,66.47,10763.0,48.6059,48.6132,48.584,48.6132,10763.0
2016-06-22 11:15:00,66.47,66.55,66.46,66.54,17964.0,48.6132,48.6717,48.6059,48.6644,17964.0
2016-06-22 11:20:00,66.53,66.64,66.53,66.62,19467.0,48.6571,48.7376,48.6571,48.7229,19467.0
2016-06-22 11:25:00,66.63,66.65,66.58,66.63,25039.0,48.7302,48.7449,48.6937,48.7302,25039.0
2016-06-22 11:30:00,66.62,66.62,66.45,66.48,30076.0,48.7229,48.7229,48.5986,48.6205,30076.0
2016-06-22 11:35:00,66.47,66.52,66.45,66.5,13086.0,48.6132,48.6498,48.5986,48.6352,13086.0
2016-06-22 11:40:00,66.49,66.55,66.46,66.53,17501.0,48.6279,48.6717,48.6059,48.6571,17501.0
2016-06-22 11:45:00,66.52,66.55,66.5,66.51,11637.0,48.6498,48.6717,48.6352,48.6425,11637.0
2016-06-22 11:50:00,66.5,66.52,66.47,66.48,11250.0,48.6352,48.6498,48.6132,48.6205,11250.0
2016-06-22 11:55:00,66.48,66.5,66.46,66.5,10971.0,48.6205,48.6352,48.6059,48.6352,10971.0
2016-06-22 12:00:00,66.5,66.55,66.5,66.51,13786.0,48.6352,48.6717,48.6352,48.6425,13786.0
2016-06-22 12:05:00,66.51,66.56,66.49,66.52,13152.0,48.6425,48.679,48.6279,48.6498,13152.0
2016-06-22 12:10:00,66.53,66.58,66.53,66.56,9368.0,48.6571,48.6937,48.6571,48.679,9368.0
2016-06-22 12:15:00,66.56,66.56,66.49,66.52,14478.0,48.679,48.679,48.6279,48.6498,14478.0
2016-06-22 12:20:00,66.51,66.51,66.44,66.45,25914.0,48.6425,48.6425,48.5913,48.5986,25914.0
2016-06-22 12:25:00,66.45,66.49,66.43,66.48,23803.0,48.5986,48.6279,48.584,48.6205,23803.0
2016-06-22 12:30:00,66.49,66.52,66.46,66.52,15900.0,48.6279,48.6498,48.6059,48.6498,15900.0
2016-06-22 12:35:00,66.51,66.54,66.48,66.48,12364.0,48.6425,48.6644,48.6205,48.6205,12364.0
2016-06-22 12:40:00,66.49,66.52,66.47,66.49,9194.0,48.6279,48.6498,48.6132,48.6279,9194.0
2016-06-22 12:45:00,66.49,66.5,66.43,66.47,14746.0,48.6279,48.6352,48.584,48.6132,14746.0
2016-06-22 12:50:00,66.48,66.51,66.47,66.48,8999.0,48.6205,48.6425,48.6132,48.6205,8999.0
2016-06-22 12:55:00,66.48,66.5,66.45,66.46,13055.0,48.6205,48.6352,48.5986,48.6059,13055.0
2016-06-22 13:00:00,66.47,66.48,66.42,66.44,16161.0,48.6132,48.6205,48.5767,48.5913,16161.0
2016-06-22 13:05:00,66.43,66.45,66.36,66.36,12707.0,48.584,48.5986,48.5328,48.5328,12707.0
2016-06-22 13:10:00,66.36,66.37,66.32,66.36,18098.0,48.5328,48.5401,48.5035,48.5328,18098.0
2016-06-22 13:15:00,66.35,66.42,66.32,66.41,23206.0,48.5255,48.5767,48.5035,48.5693,23206.0
2016-06-22 13:20:00,66.42,66.42,66.36,66.39,11454.0,48.5767,48.5767,48.5328,48.5547,11454.0
2016-06-22 13:25:00,66.38,66.46,66.38,66.43,13261.0,48.5474,48.6059,48.5474,48.584,13261.0
2016-06-22 13:30:00,66.43,66.44,66.4,66.41,13173.0,48.584,48.5913,48.562,48.5693,13173.0
2016-06-22 13:35:00,66.4,66.43,66.39,66.42,10378.0,48.562,48.584,48.5547,48.5767,10378.0
2016-06-22 13:40:00,66.43,66.48,66.43,66.48,8301.0,48.584,48.6205,48.584,48.6205,8301.0
2016-06-22 13:45:00,66.48,66.49,66.46,66.46,12690.0,48.6205,48.6279,48.6059,48.6059,12690.0
2016-06-22 13:50:00,66.47,66.51,66.46,66.49,15711.0,48.6132,48.6425,48.6059,48.6279,15711.0
2016-06-22 13:55:00,66.49,66.5,66.47,66.47,9949.0,48.6279,48.6352,48.6132,48.6132,9949.0
2016-06-22 14:00:00,66.46,66.47,66.39,66.39,31774.0,48.6059,48.6132,48.5547,48.5547,31774.0
2016-06-22 14:05:00,66.4,66.43,66.36,66.38,23397.0,48.562,48.584,48.5328,48.5474,23397.0
2016-06-22 14:10:00,66.38,66.41,66.38,66.38,21489.0,48.5474,48.5693,48.5474,48.5474,21489.0
2016-06-22 14:15:00,66.39,66.39,66.33,66.33,24520.0,48.5547,48.5547,48.5108,48.5108,24520.0
2016-06-22 14:20:00,66.34,66.35,66.31,66.33,44487.0,48.5181,48.5255,48.4962,48.5108,44487.0
2016-06-22 14:25:00,66.33,66.39,66.32,66.36,44453.0,48.5108,48.5547,48.5035,48.5328,44453.0
2016-06-22 14:30:00,66.36,66.39,66.32,66.32,31981.0,48.5328,48.5547,48.5035,48.5035,31981.0
2016-06-22 14:35:00,66.33,66.34,66.28,66.28,40330.0,48.5108,48.5181,48.4743,48.4743,40330.0
2016-06-22 14:40:00,66.28,66.33,66.25,66.26,20834.0,48.4743,48.5108,48.4523,48.4596,20834.0
2016-06-22 14:45:00,66.26,66.29,66.23,66.28,31590.0,48.4596,48.4816,48.4377,48.4743,31590.0
2016-06-22 14:50:00,66.29,66.29,66.2,66.26,40701.0,48.4816,48.4816,48.4158,48.4596,40701.0
2016-06-22 14:55:00,66.25,66.3,66.25,66.29,13953.0,48.4523,48.4889,48.4523,48.4816,13953.0
2016-06-22 15:00:00,66.29,66.35,66.28,66.33,41859.0,48.4816,48.5255,48.4743,48.5108,41859.0
2016-06-22 15:05:00,66.34,66.35,66.26,66.27,36863.0,48.5181,48.5255,48.4596,48.467,36863.0
2016-06-22 15:10:00,66.27,66.32,66.26,66.31,31382.0,48.467,48.5035,48.4596,48.4962,31382.0
2016-06-22 15:15:00,66.31,66.34,66.27,66.33,68163.0,48.4962,48.5181,48.467,48.5108,68163.0
2016-06-22 15:20:00,66.34,66.35,66.29,66.33,28842.0,48.5181,48.5255,48.4816,48.5108,28842.0
2016-06-22 15:25:00,66.33,66.36,66.3,66.33,33005.0,48.5108,48.5328,48.4889,48.5108,33005.0
2016-06-22 15:30:00,66.33,66.37,66.32,66.37,31852.0,48.5108,48.5401,48.5035,48.5401,31852.0
2016-06-22 15:35:00,66.37,66.43,66.32,66.4,35758.0,48.5401,48.584,48.5035,48.562,35758.0
2016-06-22 15:40:00,66.39,66.41,66.37,66.38,43204.0,48.5547,48.5693,48.5401,48.5474,43204.0
2016-06-22 15:45:00,66.38,66.39,66.35,66.38,36487.0,48.5474,48.5547,48.5255,48.5474,36487.0
2016-06-22 15:50:00,66.38,66.4,66.31,66.39,58099.0,48.5474,48.562,48.4962,48.5547,58099.0
2016-06-22 15:55:00,66.4,66.42,66.35,66.39,148503.0,48.562,48.5767,48.5255,48.5547,148503.0
2016-06-23 09:30:00,66.75,66.88,66.62,66.66,70268.0,48.818,48.9131,48.7229,48.7522,70268.0
2016-06-23 09:35:00,66.67,66.67,66.39,66.39,17367.0,48.7595,48.7595,48.5547,48.5547,17367.0
2016-06-23 09:40:00,66.38,66.55,66.38,66.48,17986.0,48.5474,48.6717,48.5474,48.6205,17986.0
2016-06-23 09:45:00,66.48,66.6,66.47,66.48,31310.0,48.6205,48.7083,48.6132,48.6205,31310.0
2016-06-23 09:50:00,66.48,66.48,66.42,66.47,16587.0,48.6205,48.6205,48.5767,48.6132,16587.0
2016-06-23 09:55:00,66.44,66.46,66.37,66.43,41490.0,48.5913,48.6059,48.5401,48.584,41490.0
2016-06-23 10:00:00,66.45,66.55,66.43,66.55,22886.0,48.5986,48.6717,48.584,48.6717,22886.0
2016-06-23 10:05:00,66.54,66.58,66.49,66.49,30543.0,48.6644,48.6937,48.6279,48.6279,30543.0
2016-06-23 10:10:00,66.49,66.55,66.47,66.53,19220.0,48.6279,48.6717,48.6132,48.6571,19220.0
2016-06-23 10:15:00,66.53,66.59,66.49,66.53,32940.0,48.6571,48.701,48.6279,48.6571,32940.0
2016-06-23 10:20:00,66.53,66.56,66.47,66.48,31546.0,48.6571,48.679,48.6132,48.6205,31546.0
2016-06-23 10:25:00,66.48,66.54,66.44,66.45,24127.0,48.6205,48.6644,48.5913,48.5986,24127.0
2016-06-23 10:30:00,66.45,66.46,66.36,66.39,21834.0,48.5986,48.6059,48.5328,48.5547,21834.0
2016-06-23 10:35:00,66.4,66.47,66.39,66.42,16306.0,48.562,48.6132,48.5547,48.5767,16306.0
2016-06-23 10:40:00,66.42,66.46,66.38,66.39,19098.0,48.5767,48.6059,48.5474,48.5547,19098.0
2016-06-23 10:45:00,66.39,66.4,66.32,66.34,9428.0,48.5547,48.562,48.5035,48.5181,9428.0
2016-06-23 10:50:00,66.33,66.33,66.3,66.32,15006.0,48.5108,48.5108,48.4889,48.5035,15006.0
2016-06-23 10:55:00,66.31,66.32,66.29,66.31,12987.0,48.4962,48.5035,48.4816,48.4962,12987.0
2016-06-23 11:00:00,66.31,66.38,66.3,66.37,12804.0,48.4962,48.5474,48.4889,48.5401,12804.0
2016-06-23 11:05:00,66.38,66.42,66.37,66.4,9400.0,48.5474,48.5767,48.5401,48.562,9400.0
2016-06-23 11:10:00,66.39,66.48,66.38,66.47,18680.0,48.5547,48.6205,48.5474,48.6132,18680.0
2016-06-23 11:15:00,66.48,66.5,66.47,66.48,8098.0,48.6205,48.6352,48.6132,48.6205,8098.0
2016-06-23 11:20:00,66.48,66.51,66.45,66.51,10685.0,48.6205,48.6425,48.5986,48.6425,10685.0
2016-06-23 11:25:00,66.51,66.53,66.47,66.53,10526.0,48.6425,48.6571,48.6132,48.6571,10526.0
2016-06-23 11:30:00,66.52,66.53,66.48,66.51,147368.0,48.6498,48.6571,48.6205,48.6425,147368.0
2016-06-23 11:35:00,66.52,66.54,66.44,66.44,53420.0,48.6498,48.6644,48.5913,48.5913,53420.0
2016-06-23 11:40:00,66.45,66.51,66.44,66.48,21342.0,48.5986,48.6425,48.5913,48.6205,21342.0
2016-06-23 11:45:00,66.48,66.48,66.4,66.42,12636.0,48.6205,48.6205,48.562,48.5767,12636.0
2016-06-23 11:50:00,66.43,66.48,66.43,66.45,7571.0,48.584,48.6205,48.584,48.5986,7571.0
2016-06-23 11:55:00,66.44,66.45,66.42,66.42,13811.0,48.5913,48.5986,48.5767,48.5767,13811.0
2016-06-23 12:00:00,66.42,66.46,66.42,66.45,15949.0,48.5767,48.6059,48.5767,48.5986,15949.0
2016-06-23 12:05:00,66.45,66.47,66.43,66.44,10699.0,48.5986,48.6132,48.584,48.5913,10699.0
2016-06-23 12:10:00,66.44,66.45,66.38,66.39,14248.0,48.5913,48.5986,48.5474,48.5547,14248.0
2016-06-23 12:15:00,66.4,66.4,66.36,66.37,8049.0,48.562,48.562,48.5328,48.5401,8049.0
2016-06-23 12:20:00,66.36,66.38,66.36,66.37,6019.0,48.5328,48.5474,48.5328,48.5401,6019.0
2016-06-23 12:25:00,66.37,66.44,66.36,66.41,47830.0,48.5401,48.5913,48.5328,48.5693,47830.0
2016-06-23 12:30:00,66.41,66.46,66.4,66.46,24605.0,48.5693,48.6059,48.562,48.6059,24605.0
2016-06-23 12:35:00,66.45,66.46,66.43,66.43,8391.0,48.5986,48.6059,48.584,48.584,8391.0
2016-06-23 12:40:00,66.43,66.45,66.41,66.43,11693.0,48.584,48.5986,48.5693,48.584,11693.0
2016-06-23 12:45:00,66.43,66.43,66.39,66.4,10998.0,48.584,48.584,48.5547,48.562,10998.0
2016-06-23 12:50:00,66.4,66.46,66.39,66.44,11993.0,48.562,48.6059,48.5547,48.5913,11993.0
2016-06-23 12:55:00,66.44,66.45,66.4,66.42,14036.0,48.5913,48.5986,48.562,48.5767,14036.0
2016-06-23 13:00:00,66.43,66.46,66.42,66.46,6678.0,48.584,48.6059,48.5767,48.6059,6678.0
2016-06-23 13:05:00,66.45,66.46,66.4,66.41,23908.0,48.5986,48.6059,48.562,48.5693,23908.0
2016-06-23 13:10:00,66.42,66.44,66.39,66.39,6743.0,48.5767,48.5913,48.5547,48.5547,6743.0
2016-06-23 13:15:00,66.4,66.4,66.37,66.39,8657.0,48.562,48.562,48.5401,48.5547,8657.0
2016-06-23 13:20:00,66.39,66.43,66.38,66.42,41888.0,48.5547,48.584,48.5474,48.5767,41888.0
2016-06-23 13:25:00,66.41,66.42,66.38,66.38,6102.0,48.5693,48.5767,48.5474,48.5474,6102.0
2016-06-23 13:30:00,66.39,66.39,66.35,66.36,31774.0,48.5547,48.5547,48.5255,48.5328,31774.0
2016-06-23 13:35:00,66.35,66.35,66.29,66.31,22166.0,48.5255,48.5255,48.4816,48.4962,22166.0
2016-06-23 13:40:00,66.31,66.32,66.26,66.29,29854.0,48.4962,48.5035,48.4596,48.4816,29854.0
2016-06-23 13:45:00,66.3,66.33,66.29,66.33,11231.0,48.4889,48.5108,48.4816,48.5108,11231.0
2016-06-23 13:50:00,66.33,66.37,66.31,66.37,11557.0,48.5108,48.5401,48.4962,48.5401,11557.0
2016-06-23 13:55:00,66.36,66.37,66.35,66.35,6664.0,48.5328,48.5401,48.5255,48.5255,6664.0
2016-06-23 14:00:00,66.35,66.36,66.31,66.35,14369.0,48.5255,48.5328,48.4962,48.5255,14369.0
2016-06-23 14:05:00,66.37,66.37,66.34,66.36,18362.0,48.5401,48.5401,48.5181,48.5328,18362.0
2016-06-23 14:10:00,66.36,66.4,66.36,66.38,14915.0,48.5328,48.562,48.5328,48.5474,14915.0
2016-06-23 14:15:00,66.38,66.39,66.37,66.38,9408.0,48.5474,48.5547,48.5401,48.5474,9408.0
2016-06-23 14:20:00,66.39,66.39,66.37,66.37,10332.0,48.5547,48.5547,48.5401,48.5401,10332.0
2016-06-23 14:25:00,66.38,66.39,66.37,66.39,6878.0,48.5474,48.5547,48.5401,48.5547,6878.0
2016-06-23 14:30:00,66.39,66.43,66.38,66.41,14489.0,48.5547,48.584,48.5474,48.5693,14489.0
2016-06-23 14:35:00,66.41,66.41,66.38,66.4,8533.0,48.5693,48.5693,48.5474,48.562,8533.0
2016-06-23 14:40:00,66.4,66.42,66.39,66.41,11341.0,48.562,48.5767,48.5547,48.5693,11341.0
2016-06-23 14:45:00,66.41,66.49,66.4,66.45,13834.0,48.5693,48.6279,48.562,48.5986,13834.0
2016-06-23 14:50:00,66.45,66.49,66.44,66.47,8499.0,48.5986,48.6279,48.5913,48.6132,8499.0
2016-06-23 14:55:00,66.47,66.5,66.45,66.45,12411.0,48.6132,48.6352,48.5986,48.5986,12411.0
2016-06-23 15:00:00,66.45,66.48,66.44,66.47,16154.0,48.5986,48.6205,48.5913,48.6132,16154.0
2016-06-23 15:05:00,66.47,66.53,66.46,66.53,12680.0,48.6132,48.6571,48.6059,48.6571,12680.0
2016-06-23 15:10:00,66.53,66.53,66.5,66.52,14158.0,48.6571,48.6571,48.6352,48.6498,14158.0
2016-06-23 15:15:00,66.51,66.52,66.48,66.49,14438.0,48.6425,48.6498,48.6205,48.6279,14438.0
2016-06-23 15:20:00,66.5,66.53,66.49,66.51,20365.0,48.6352,48.6571,48.6279,48.6425,20365.0
2016-06-23 15:25:00,66.5,66.53,66.49,66.53,11399.0,48.6352,48.6571,48.6279,48.6571,11399.0
2016-06-23 15:30:00,66.53,66.56,66.5,66.55,23553.0,48.6571,48.679,48.6352,48.6717,23553.0
2016-06-23 15:35:00,66.55,66.56,66.52,66.55,22139.0,48.6717,48.679,48.6498,48.6717,22139.0
2016-06-23 15:40:00,66.55,66.64,66.54,66.64,33068.0,48.6717,48.7376,48.6644,48.7376,33068.0
2016-06-23 15:45:00,66.64,66.66,66.61,66.64,44523.0,48.7376,48.7522,48.7156,48.7376,44523.0
2016-06-23 15:50:00,66.64,66.72,66.63,66.7,50060.0,48.7376,48.7961,48.7302,48.7814,50060.0
2016-06-23 15:55:00,66.7,66.77,66.7,66.77,118324.0,48.7814,48.8326,48.7814,48.8326,118324.0
2016-06-24 09:30:00,65.87,65.92,65.52,65.78,136816.0,48.1744,48.211,47.9184,48.1086,136816.0
2016-06-24 09:35:00,65.73,65.76,65.55,65.64,95565.0,48.072,48.094,47.9404,48.0062,95565.0
2016-06-24 09:40:00,65.63,65.83,65.41,65.81,125128.0,47.9989,48.1452,47.838,48.1305,125128.0
2016-06-24 09:45:00,65.84,65.98,65.75,65.97,46632.0,48.1525,48.2549,48.0866,48.2475,46632.0
2016-06-24 09:50:00,65.96,66.07,65.92,66.07,32262.0,48.2402,48.3207,48.211,48.3207,32262.0
2016-06-24 09:55:00,66.06,66.19,66.04,66.14,33440.0,48.3134,48.4084,48.2987,48.3719,33440.0
2016-06-24 10:00:00,66.13,66.47,66.09,66.4,59769.0,48.3646,48.6132,48.3353,48.562,59769.0
2016-06-24 10:05:00,66.39,66.57,66.3,66.56,108514.0,48.5547,48.6864,48.4889,48.679,108514.0
2016-06-24 10:10:00,66.55,66.62,66.46,66.55,36784.0,48.6717,48.7229,48.6059,48.6717,36784.0
2016-06-24 10:15:00,66.55,66.58,66.45,66.47,42637.0,48.6717,48.6937,48.5986,48.6132,42637.0
2016-06-24 10:20:00,66.47,66.58,66.4,66.51,83337.0,48.6132,48.6937,48.562,48.6425,83337.0
2016-06-24 10:25:00,66.52,66.68,66.41,66.62,106094.0,48.6498,48.7668,48.5693,48.7229,106094.0
2016-06-24 10:30:00,66.59,66.71,66.53,66.55,53809.0,48.701,48.7888,48.6571,48.6717,53809.0
2016-06-24 10:35:00,66.55,66.72,66.55,66.72,35172.0,48.6717,48.7961,48.6717,48.7961,35172.0
2016-06-24 10:40:00,66.72,66.72,66.49,66.6,41557.0,48.7961,48.7961,48.6279,48.7083,41557.0
2016-06-24 10:45:00,66.59,66.64,66.55,66.64,36143.0,48.701,48.7376,48.6717,48.7376,36143.0
2016-06-24 10:50:00,66.64,66.77,66.63,66.77,38416.0,48.7376,48.8326,48.7302,48.8326,38416.0
2016-06-24 10:55:00,66.77,66.82,66.58,66.6,43033.0,48.8326,48.8692,48.6937,48.7083,43033.0
2016-06-24 11:00:00,66.58,66.63,66.45,66.46,55313.0,48.6937,48.7302,48.5986,48.6059,55313.0
2016-06-24 11:05:00,66.46,66.61,66.45,66.61,40260.0,48.6059,48.7156,48.5986,48.7156,40260.0
2016-06-24 11:10:00,66.61,66.65,66.53,66.64,53570.0,48.7156,48.7449,48.6571,48.7376,53570.0
2016-06-24 11:15:00,66.62,66.63,66.5,66.58,35057.0,48.7229,48.7302,48.6352,48.6937,35057.0
2016-06-24 11:20:00,66.56,66.58,66.4,66.43,28513.0,48.679,48.6937,48.562,48.584,28513.0
2016-06-24 11:25:00,66.43,66.56,66.39,66.53,30779.0,48.584,48.679,48.5547,48.6571,30779.0
2016-06-24 11:30:00,66.52,66.62,66.46,66.48,24593.0,48.6498,48.7229,48.6059,48.6205,24593.0
2016-06-24 11:35:00,66.49,66.53,66.44,66.5,22649.0,48.6279,48.6571,48.5913,48.6352,22649.0
2016-06-24 11:40:00,66.5,66.63,66.48,66.63,24969.0,48.6352,48.7302,48.6205,48.7302,24969.0
2016-06-24 11:45:00,66.64,66.77,66.64,66.69,34409.0,48.7376,48.8326,48.7376,48.7741,34409.0
2016-06-24 11:50:00,66.69,66.72,66.63,66.67,23220.0,48.7741,48.7961,48.7302,48.7595,23220.0
2016-06-24 11:55:00,66.67,66.83,66.67,66.81,26146.0,48.7595,48.8765,48.7595,48.8619,26146.0
2016-06-24 12:00:00,66.81,66.85,66.75,66.76,42045.0,48.8619,48.8911,48.818,48.8253,42045.0
2016-06-24 12:05:00,66.77,66.79,66.69,66.69,72672.0,48.8326,48.8473,48.7741,48.7741,72672.0
2016-06-24 12:10:00,66.7,66.72,66.57,66.58,61614.0,48.7814,48.7961,48.6864,48.6937,61614.0
2016-06-24 12:15:00,66.59,66.62,66.56,66.61,29213.0,48.701,48.7229,48.679,48.7156,29213.0
2016-06-24 12:20:00,66.61,66.75,66.61,66.71,30847.0,48.7156,48.818,48.7156,48.7888,30847.0
2016-06-24 12:25:00,66.7,66.82,66.68,66.81,32291.0,48.7814,48.8692,48.7668,48.8619,32291.0
2016-06-24 12:30:00,66.8,66.83,66.74,66.74,39506.0,48.8546,48.8765,48.8107,48.8107,39506.0
2016-06-24 12:35:00,66.73,66.79,66.68,66.68,32059.0,48.8034,48.8473,48.7668,48.7668,32059.0
2016-06-24 12:40:00,66.68,66.74,66.61,66.66,38484.0,48.7668,48.8107,48.7156,48.7522,38484.0
2016-06-24 12:45:00,66.66,66.66,66.52,66.55,24711.0,48.7522,48.7522,48.6498,48.6717,24711.0
2016-06-24 12:50:00,66.53,66.59,66.5,66.58,33829.0,48.6571,48.701,48.6352,48.6937,33829.0
2016-06-24 12:55:00,66.58,66.58,66.44,66.52,59371.0,48.6937,48.6937,48.5913,48.6498,59371.0
2016-06-24 13:00:00,66.53,66.6,66.51,66.56,36448.0,48.6571,48.7083,48.6425,48.679,36448.0
2016-06-24 13:05:00,66.56,66.56,66.47,66.5,28100.0,48.679,48.679,48.6132,48.6352,28100.0
2016-06-24 13:10:00,66.5,66.56,66.47,66.54,34457.0,48.6352,48.679,48.6132,48.6644,34457.0
2016-06-24 13:15:00,66.55,66.58,66.49,66.56,25598.0,48.6717,48.6937,48.6279,48.679,25598.0
2016-06-24 13:20:00,66.57,66.6,66.52,66.58,22934.0,48.6864,48.7083,48.6498,48.6937,22934.0
2016-06-24 13:25:00,66.58,66.63,66.55,66.63,23206.0,48.6937,48.7302,48.6717,48.7302,23206.0
2016-06-24 13:30:00,66.63,66.72,66.61,66.69,22254.0,48.7302,48.7961,48.7156,48.7741,22254.0
2016-06-24 13:35:00,66.7,66.78,66.69,66.73,31525.0,48.7814,48.8399,48.7741,48.8034,31525.0
2016-06-24 13:40:00,66.72,66.73,66.65,66.66,60683.0,48.7961,48.8034,48.7449,48.7522,60683.0
2016-06-24 13:45:00,66.66,66.66,66.55,66.66,32187.0,48.7522,48.7522,48.6717,48.7522,32187.0
2016-06-24 13:50:00,66.66,66.71,66.6,66.71,24282.0,48.7522,48.7888,48.7083,48.7888,24282.0
2016-06-24 13:55:00,66.71,66.72,66.62,66.71,23177.0,48.7888,48.7961,48.7229,48.7888,23177.0
2016-06-24 14:00:00,66.71,66.8,66.71,66.74,46167.0,48.7888,48.8546,48.7888,48.8107,46167.0
2016-06-24 14:05:00,66.74,66.75,66.7,66.73,74800.0,48.8107,48.818,48.7814,48.8034,74800.0
2016-06-24 14:10:00,66.73,66.79,66.72,66.77,43757.0,48.8034,48.8473,48.7961,48.8326,43757.0
2016-06-24 14:15:00,66.78,66.78,66.67,66.67,42914.0,48.8399,48.8399,48.7595,48.7595,42914.0
2016-06-24 14:20:00,66.67,66.68,66.55,66.55,19849.0,48.7595,48.7668,48.6717,48.6717,19849.0
2016-06-24 14:25:00,66.54,66.58,66.5,66.53,28014.0,48.6644,48.6937,48.6352,48.6571,28014.0
2016-06-24 14:30:00,66.53,66.53,66.38,66.4,30940.0,48.6571,48.6571,48.5474,48.562,30940.0
2016-06-24 14:35:00,66.4,66.46,66.32,66.44,26750.0,48.562,48.6059,48.5035,48.5913,26750.0
2016-06-24 14:40:00,66.44,66.5,66.38,66.42,26312.0,48.5913,48.6352,48.5474,48.5767,26312.0
2016-06-24 14:45:00,66.41,66.41,66.3,66.37,42684.0,48.5693,48.5693,48.4889,48.5401,42684.0
2016-06-24 14:50:00,66.37,66.5,66.34,66.5,32545.0,48.5401,48.6352,48.5181,48.6352,32545.0
2016-06-24 14:55:00,66.49,66.58,66.47,66.5,27205.0,48.6279,48.6937,48.6132,48.6352,27205.0
2016-06-24 15:00:00,66.48,66.53,66.43,66.5,43814.0,48.6205,48.6571,48.584,48.6352,43814.0
2016-06-24 15:05:00,66.49,66.5,66.35,66.37,26461.0,48.6279,48.6352,48.5255,48.5401,26461.0
2016-06-24 15:10:00,66.37,66.37,66.16,66.2,42333.0,48.5401,48.5401,48.3865,48.4158,42333.0
2016-06-24 15:15:00,66.2,66.21,65.94,66.01,51970.0,48.4158,48.4231,48.2256,48.2768,51970.0
2016-06-24 15:20:00,66.01,66.14,65.97,66.05,43625.0,48.2768,48.3719,48.2475,48.3061,43625.0
2016-06-24 15:25:00,66.06,66.13,66.06,66.1,52497.0,48.3134,48.3646,48.3134,48.3426,52497.0
2016-06-24 15:30:00,66.1,66.24,66.08,66.23,64363.0,48.3426,48.445,48.328,48.4377,64363.0
2016-06-24 15:35:00,66.24,66.33,66.18,66.2,84990.0,48.445,48.5108,48.4011,48.4158,84990.0
2016-06-24 15:40:00,66.21,66.38,66.17,66.35,88332.0,48.4231,48.5474,48.3938,48.5255,88332.0
2016-06-24 15:45:00,66.34,66.43,66.27,66.37,128647.0,48.5181,48.584,48.467,48.5401,128647.0
2016-06-24 15:50:00,66.37,66.54,66.36,66.48,107661.0,48.5401,48.6644,48.5328,48.6205,107661.0
2016-06-24 15:55:00,66.47,66.48,66.11,66.14,232264.0,48.6132,48.6205,48.3499,48.3719,232264.0
2016-06-27 09:30:00,65.83,65.89,65.63,65.87,73207.0,48.1452,48.189,47.9989,48.1744,73207.0
2016-06-27 09:35:00,65.87,66.09,65.83,66.02,148866.0,48.1744,48.3353,48.1452,48.2841,148866.0
2016-06-27 09:40:00,66.03,66.26,65.91,66.17,70603.0,48.2914,48.4596,48.2037,48.3938,70603.0
2016-06-27 09:45:00,66.16,66.34,66.09,66.1,67279.0,48.3865,48.5181,48.3353,48.3426,67279.0
2016-06-27 09:50:00,66.11,66.2,66.06,66.07,43878.0,48.3499,48.4158,48.3134,48.3207,43878.0
2016-06-27 09:55:00,66.08,66.15,66.05,66.1,79958.0,48.328,48.3792,48.3061,48.3426,79958.0
2016-06-27 10:00:00,66.1,66.21,66.03,66.04,66015.0,48.3426,48.4231,48.2914,48.2987,66015.0
2016-06-27 10:05:00,66.04,66.07,65.97,66.01,41846.0,48.2987,48.3207,48.2475,48.2768,41846.0
2016-06-27 10:10:00,66.01,66.07,65.97,65.99,38939.0,48.2768,48.3207,48.2475,48.2622,38939.0
2016-06-27 10:15:00,65.98,65.99,65.87,65.95,159043.0,48.2549,48.2622,48.1744,48.2329,159043.0
2016-06-27 10:20:00,65.96,66.07,65.91,65.92,62283.0,48.2402,48.3207,48.2037,48.211,62283.0
2016-06-27 10:25:00,65.91,65.94,65.87,65.89,28554.0,48.2037,48.2256,48.1744,48.189,28554.0
2016-06-27 10:30:00,65.9,65.91,65.83,65.88,42941.0,48.1964,48.2037,48.1452,48.1817,42941.0
2016-06-27 10:35:00,65.88,65.94,65.8,65.84,65485.0,48.1817,48.2256,48.1232,48.1525,65485.0
2016-06-27 10:40:00,65.84,65.95,65.8,65.94,99973.0,48.1525,48.2329,48.1232,48.2256,99973.0
2016-06-27 10:45:00,65.93,65.93,65.81,65.88,59000.0,48.2183,48.2183,48.1305,48.1817,59000.0
2016-06-27 10:50:00,65.88,65.96,65.84,65.94,74126.0,48.1817,48.2402,48.1525,48.2256,74126.0
2016-06-27 10:55:00,65.95,66.01,65.79,65.84,69798.0,48.2329,48.2768,48.1159,48.1525,69798.0
2016-06-27 11:00:00,65.83,65.86,65.78,65.79,39094.0,48.1452,48.1671,48.1086,48.1159,39094.0
2016-06-27 11:05:00,65.78,65.81,65.73,65.78,27843.0,48.1086,48.1305,48.072,48.1086,27843.0
2016-06-27 11:10:00,65.77,65.83,65.7,65.75,34404.0,48.1013,48.1452,48.0501,48.0866,34404.0
2016-06-27 11:15:00,65.73,65.81,65.69,65.79,24620.0,48.072,48.1305,48.0428,48.1159,24620.0
2016-06-27 11:20:00,65.79,65.83,65.74,65.77,27978.0,48.1159,48.1452,48.0793,48.1013,27978.0
2016-06-27 11:25:00,65.77,65.83,65.72,65.81,40768.0,48.1013,48.1452,48.0647,48.1305,40768.0
2016-06-27 11:30:00,65.8,65.88,65.77,65.81,41152.0,48.1232,48.1817,48.1013,48.1305,41152.0
2016-06-27 11:35:00,65.81,65.89,65.8,65.89,29679.0,48.1305,48.189,48.1232,48.189,29679.0
2016-06-27 11:40:00,65.89,65.93,65.88,65.93,34052.0,48.189,48.2183,48.1817,48.2183,34052.0
2016-06-27 11:45:00,65.92,66.03,65.89,66.01,32243.0,48.211,48.2914,48.189,48.2768,32243.0
2016-06-27 11:50:00,66.01,66.03,65.91,65.93,26613.0,48.2768,48.2914,48.2037,48.2183,26613.0
2016-06-27 11:55:00,65.94,65.99,65.92,65.96,50673.0,48.2256,48.2622,48.211,48.2402,50673.0
2016-06-27 12:00:00,65.95,66.0,65.93,65.97,61465.0,48.2329,48.2695,48.2183,48.2475,61465.0
2016-06-27 12:05:00,65.98,66.01,65.92,65.98,24513.0,48.2549,48.2768,48.211,48.2549,24513.0
2016-06-27 12:10:00,65.97,65.99,65.94,65.98,28578.0,48.2475,48.2622,48.2256,48.2549,28578.0
2016-06-27 12:15:00,65.98,66.01,65.94,65.96,37338.0,48.2549,48.2768,48.2256,48.2402,37338.0
2016-06-27 12:20:00,65.95,65.99,65.93,65.98,25085.0,48.2329,48.2622,48.2183,48.2549,25085.0
2016-06-27 12:25:00,65.99,66.03,65.97,66.02,36455.0,48.2622,48.2914,48.2475,48.2841,36455.0
2016-06-27 12:30:00,66.02,66.04,65.96,66.0,22987.0,48.2841,48.2987,48.2402,48.2695,22987.0
2016-06-27 12:35:00,66.0,66.01,65.88,65.9,20702.0,48.2695,48.2768,48.1817,48.1964,20702.0
2016-06-27 12:40:00,65.9,65.9,65.77,65.78,22874.0,48.1964,48.1964,48.1013,48.1086,22874.0
2016-06-27 12:45:00,65.78,65.81,65.75,65.81,20290.0,48.1086,48.1305,48.0866,48.1305,20290.0
2016-06-27 12:50:00,65.81,65.85,65.75,65.83,21141.0,48.1305,48.1598,48.0866,48.1452,21141.0
2016-06-27 12:55:00,65.83,65.9,65.83,65.87,26003.0,48.1452,48.1964,48.1452,48.1744,26003.0
2016-06-27 13:00:00,65.88,65.99,65.86,65.96,30860.0,48.1817,48.2622,48.1671,48.2402,30860.0
2016-06-27 13:05:00,65.95,65.99,65.91,65.92,23134.0,48.2329,48.2622,48.2037,48.211,23134.0
2016-06-27 13:10:00,65.92,65.99,65.91,65.96,25290.0,48.211,48.2622,48.2037,48.2402,25290.0
2016-06-27 13:15:00,65.95,66.04,65.95,66.0,31723.0,48.2329,48.2987,48.2329,48.2695,31723.0
2016-06-27 13:20:00,66.0,66.1,65.99,66.09,20864.0,48.2695,48.3426,48.2622,48.3353,20864.0
2016-06-27 13:25:00,66.09,66.13,66.07,66.07,18692.0,48.3353,48.3646,48.3207,48.3207,18692.0
2016-06-27 13:30:00,66.07,66.08,66.0,66.06,29006.0,48.3207,48.328,48.2695,48.3134,29006.0
2016-06-27 13:35:00,66.05,66.13,66.04,66.09,23519.0,48.3061,48.3646,48.2987,48.3353,23519.0
2016-06-27 13:40:00,66.08,66.09,65.96,65.96,29014.0,48.328,48.3353,48.2402,48.2402,29014.0
2016-06-27 13:45:00,65.95,66.06,65.95,66.03,29472.0,48.2329,48.3134,48.2329,48.2914,29472.0
2016-06-27 13:50:00,66.02,66.11,66.01,66.08,26624.0,48.2841,48.3499,48.2768,48.328,26624.0
2016-06-27 13:55:00,66.07,66.1,66.0,66.06,29360.0,48.3207,48.3426,48.2695,48.3134,29360.0
2016-06-27 14:00:00,66.05,66.14,66.04,66.13,44210.0,48.3061,48.3719,48.2987,48.3646,44210.0
2016-06-27 14:05:00,66.12,66.13,66.01,66.05,34591.0,48.3573,48.3646,48.2768,48.3061,34591.0
2016-06-27 14:10:00,66.04,66.04,65.98,66.0,24677.0,48.2987,48.2987,48.2549,48.2695,24677.0
2016-06-27 14:15:00,65.99,66.03,65.96,65.98,19398.0,48.2622,48.2914,48.2402,48.2549,19398.0
2016-06-27 14:20:00,65.99,66.04,65.96,66.0,42901.0,48.2622,48.2987,48.2402,48.2695,42901.0
2016-06-27 14:25:00,66.0,66.11,66.0,66.1,37143.0,48.2695,48.3499,48.2695,48.3426,37143.0
2016-06-27 14:30:00,66.1,66.16,66.06,66.11,52603.0,48.3426,48.3865,48.3134,48.3499,52603.0
2016-06-27 14:35:00,66.11,66.22,66.1,66.15,30274.0,48.3499,48.4304,48.3426,48.3792,30274.0
2016-06-27 14:40:00,66.16,66.2,66.13,66.17,30899.0,48.3865,48.4158,48.3646,48.3938,30899.0
2016-06-27 14:45:00,66.18,66.19,66.05,66.07,28948.0,48.4011,48.4084,48.3061,48.3207,28948.0
2016-06-27 14:50:00,66.07,66.09,65.99,66.0,27676.0,48.3207,48.3353,48.2622,48.2695,27676.0
2016-06-27 14:55:00,66.01,66.05,66.0,66.04,27552.0,48.2768,48.3061,48.2695,48.2987,27552.0
2016-06-27 15:00:00,66.05,66.11,66.03,66.11,35358.0,48.3061,48.3499,48.2914,48.3499,35358.0
2016-06-27 15:05:00,66.1,66.16,66.04,66.08,39284.0,48.3426,48.3865,48.2987,48.328,39284.0
2016-06-27 15:10:00,66.08,66.2,66.08,66.17,38574.0,48.328,48.4158,48.328,48.3938,38574.0
2016-06-27 15:15:00,66.17,66.17,66.06,66.08,37245.0,48.3938,48.3938,48.3134,48.328,37245.0
2016-06-27 15:20:00,66.09,66.12,65.96,65.99,50652.0,48.3353,48.3573,48.2402,48.2622,50652.0
2016-06-27 15:25:00,66.0,66.11,66.0,66.08,36167.0,48.2695,48.3499,48.2695,48.328,36167.0
2016-06-27 15:30:00,66.08,66.12,66.02,66.07,50485.0,48.328,48.3573,48.2841,48.3207,50485.0
2016-06-27 15:35:00,66.06,66.24,66.04,66.23,91438.0,48.3134,48.445,48.2987,48.4377,91438.0
2016-06-27 15:40:00,66.22,66.29,66.21,66.26,69945.0,48.4304,48.4816,48.4231,48.4596,69945.0
2016-06-27 15:45:00,66.26,66.4,66.25,66.4,116072.0,48.4596,48.562,48.4523,48.562,116072.0
2016-06-27 15:50:00,66.39,66.4,66.22,66.23,126975.0,48.5547,48.562,48.4304,48.4377,126975.0
2016-06-27 15:55:00,66.23,66.23,66.13,66.17,171337.0,48.4377,48.4377,48.3646,48.3938,171337.0
2016-06-28 09:30:00,66.25,66.25,65.55,65.66,112045.0,48.4523,48.4523,47.9404,48.0208,112045.0
2016-06-28 09:35:00,65.65,66.05,65.64,66.0,60245.0,48.0135,48.3061,48.0062,48.2695,60245.0
2016-06-28 09:40:00,66.01,66.06,65.75,65.86,148739.0,48.2768,48.3134,48.0866,48.1671,148739.0
2016-06-28 09:45:00,65.85,66.03,65.76,65.95,65868.0,48.1598,48.2914,48.094,48.2329,65868.0
2016-06-28 09:50:00,65.96,66.09,65.94,66.02,49383.0,48.2402,48.3353,48.2256,48.2841,49383.0
2016-06-28 09:55:00,66.02,66.03,65.89,65.94,39677.0,48.2841,48.2914,48.189,48.2256,39677.0
2016-06-28 10:00:00,65.96,65.97,65.8,65.81,42382.0,48.2402,48.2475,48.1232,48.1305,42382.0
2016-06-28 10:05:00,65.82,65.86,65.64,65.64,45794.0,48.1378,48.1671,48.0062,48.0062,45794.0
2016-06-28 10:10:00,65.65,65.67,65.43,65.44,82911.0,48.0135,48.0281,47.8526,47.8599,82911.0
2016-06-28 10:15:00,65.45,65.45,65.37,65.43,37235.0,47.8672,47.8672,47.8087,47.8526,37235.0
2016-06-28 10:20:00,65.45,65.46,65.38,65.42,40779.0,47.8672,47.8746,47.816,47.8453,40779.0
2016-06-28 10:25:00,65.42,65.46,65.36,65.39,97054.0,47.8453,47.8746,47.8014,47.8234,97054.0
2016-06-28 10:30:00,65.39,65.42,65.34,65.42,177515.0,47.8234,47.8453,47.7868,47.8453,177515.0
2016-06-28 10:35:00,65.42,65.42,65.33,65.33,62632.0,47.8453,47.8453,47.7795,47.7795,62632.0
2016-06-28 10:40:00,65.34,65.34,65.19,65.24,86162.0,47.7868,47.7868,47.6771,47.7137,86162.0
2016-06-28 10:45:00,65.24,65.4,65.24,65.4,82866.0,47.7137,47.8307,47.7137,47.8307,82866.0
2016-06-28 10:50:00,65.39,65.45,65.38,65.41,45678.0,47.8234,47.8672,47.816,47.838,45678.0
2016-06-28 10:55:00,65.41,65.41,65.29,65.3,48664.0,47.838,47.838,47.7502,47.7575,48664.0
2016-06-28 11:00:00,65.31,65.35,65.28,65.3,56670.0,47.7649,47.7941,47.7429,47.7575,56670.0
2016-06-28 11:05:00,65.3,65.31,65.17,65.17,55925.0,47.7575,47.7649,47.6625,47.6625,55925.0
2016-06-28 11:10:00,65.18,65.28,65.15,65.27,43556.0,47.6698,47.7429,47.6478,47.7356,43556.0
2016-06-28 11:15:00,65.27,65.27,65.19,65.21,65710.0,47.7356,47.7356,47.6771,47.6917,65710.0
2016-06-28 11:20:00,65.21,65.25,65.17,65.18,31352.0,47.6917,47.721,47.6625,47.6698,31352.0
2016-06-28 11:25:00,65.19,65.27,65.18,65.22,27143.0,47.6771,47.7356,47.6698,47.699,27143.0
2016-06-28 11:30:00,65.23,65.35,65.22,65.32,28797.0,47.7063,47.7941,47.699,47.7722,28797.0
2016-06-28 11:35:00,65.32,65.4,65.32,65.39,30089.0,47.7722,47.8307,47.7722,47.8234,30089.0
2016-06-28 11:40:00,65.4,65.5,65.39,65.49,21476.0,47.8307,47.9038,47.8234,47.8965,21476.0
2016-06-28 11:45:00,65.49,65.53,65.48,65.51,15038.0,47.8965,47.9258,47.8892,47.9111,15038.0
2016-06-28 11:50:00,65.51,65.54,65.49,65.52,16589.0,47.9111,47.9331,47.8965,47.9184,16589.0
2016-06-28 11:55:00,65.51,65.58,65.48,65.57,23844.0,47.9111,47.9623,47.8892,47.955,23844.0
2016-06-28 12:00:00,65.56,65.62,65.56,65.6,20591.0,47.9477,47.9916,47.9477,47.9769,20591.0
2016-06-28 12:05:00,65.6,65.61,65.52,65.52,29945.0,47.9769,47.9843,47.9184,47.9184,29945.0
2016-06-28 12:10:00,65.53,65.54,65.5,65.52,19157.0,47.9258,47.9331,47.9038,47.9184,19157.0
2016-06-28 12:15:00,65.53,65.66,65.53,65.64,19735.0,47.9258,48.0208,47.9258,48.0062,19735.0
2016-06-28 12:20:00,65.64,65.66,65.62,65.65,28638.0,48.0062,48.0208,47.9916,48.0135,28638.0
2016-06-28 12:25:00,65.65,65.66,65.57,65.59,29196.0,48.0135,48.0208,47.955,47.9696,29196.0
2016-06-28 12:30:00,65.58,65.62,65.57,65.6,33178.0,47.9623,47.9916,47.955,47.9769,33178.0
2016-06-28 12:35:00,65.6,65.63,65.58,65.62,29586.0,47.9769,47.9989,47.9623,47.9916,29586.0
2016-06-28 12:40:00,65.62,65.62,65.53,65.53,34414.0,47.9916,47.9916,47.9258,47.9258,34414.0
2016-06-28 12:45:00,65.54,65.57,65.51,65.56,27835.0,47.9331,47.955,47.9111,47.9477,27835.0
2016-06-28 12:50:00,65.57,65.61,65.56,65.59,25178.0,47.955,47.9843,47.9477,47.9696,25178.0
2016-06-28 12:55:00,65.59,65.61,65.54,65.56,32012.0,47.9696,47.9843,47.9331,47.9477,32012.0
2016-06-28 13:00:00,65.56,65.57,65.5,65.54,32758.0,47.9477,47.955,47.9038,47.9331,32758.0
2016-06-28 13:05:00,65.53,65.55,65.41,65.44,42099.0,47.9258,47.9404,47.838,47.8599,42099.0
2016-06-28 13:10:00,65.45,65.5,65.43,65.48,35494.0,47.8672,47.9038,47.8526,47.8892,35494.0
2016-06-28 13:15:00,65.48,65.49,65.4,65.42,33904.0,47.8892,47.8965,47.8307,47.8453,33904.0
2016-06-28 13:20:00,65.42,65.42,65.3,65.3,39682.0,47.8453,47.8453,47.7575,47.7575,39682.0
2016-06-28 13:25:00,65.31,65.32,65.27,65.28,37392.0,47.7649,47.7722,47.7356,47.7429,37392.0
2016-06-28 13:30:00,65.28,65.31,65.24,65.27,45915.0,47.7429,47.7649,47.7137,47.7356,45915.0
2016-06-28 13:35:00,65.26,65.28,65.21,65.21,47747.0,47.7283,47.7429,47.6917,47.6917,47747.0
2016-06-28 13:40:00,65.22,65.35,65.21,65.34,38014.0,47.699,47.7941,47.6917,47.7868,38014.0
2016-06-28 13:45:00,65.34,65.36,65.26,65.28,22858.0,47.7868,47.8014,47.7283,47.7429,22858.0
2016-06-28 13:50:00,65.27,65.3,65.23,65.24,51507.0,47.7356,47.7575,47.7063,47.7137,51507.0
2016-06-28 13:55:00,65.24,65.37,65.23,65.37,46845.0,47.7137,47.8087,47.7063,47.8087,46845.0
2016-06-28 14:00:00,65.37,65.41,65.35,65.35,53285.0,47.8087,47.838,47.7941,47.7941,53285.0
2016-06-28 14:05:00,65.36,65.36,65.28,65.29,34191.0,47.8014,47.8014,47.7429,47.7502,34191.0
2016-06-28 14:10:00,65.28,65.32,65.28,65.3,28250.0,47.7429,47.7722,47.7429,47.7575,28250.0
2016-06-28 14:15:00,65.3,65.39,65.3,65.36,31854.0,47.7575,47.8234,47.7575,47.8014,31854.0
2016-06-28 14:20:00,65.36,65.4,65.33,65.36,28575.0,47.8014,47.8307,47.7795,47.8014,28575.0
2016-06-28 14:25:00,65.35,65.4,65.31,65.4,36023.0,47.7941,47.8307,47.7649,47.8307,36023.0
2016-06-28 14:30:00,65.4,65.51,65.39,65.46,57050.0,47.8307,47.9111,47.8234,47.8746,57050.0
2016-06-28 14:35:00,65.46,65.51,65.44,65.48,33355.0,47.8746,47.9111,47.8599,47.8892,33355.0
2016-06-28 14:40:00,65.48,65.53,65.44,65.51,35210.0,47.8892,47.9258,47.8599,47.9111,35210.0
2016-06-28 14:45:00,65.51,65.53,65.47,65.49,28951.0,47.9111,47.9258,47.8819,47.8965,28951.0
2016-06-28 14:50:00,65.49,65.62,65.48,65.61,43897.0,47.8965,47.9916,47.8892,47.9843,43897.0
2016-06-28 14:55:00,65.6,65.64,65.59,65.62,28742.0,47.9769,48.0062,47.9696,47.9916,28742.0
2016-06-28 15:00:00,65.63,65.63,65.51,65.52,50588.0,47.9989,47.9989,47.9111,47.9184,50588.0
2016-06-28 15:05:00,65.53,65.56,65.47,65.47,95874.0,47.9258,47.9477,47.8819,47.8819,95874.0
2016-06-28 15:10:00,65.47,65.57,65.47,65.57,46519.0,47.8819,47.955,47.8819,47.955,46519.0
2016-06-28 15:15:00,65.56,65.58,65.52,65.54,34347.0,47.9477,47.9623,47.9184,47.9331,34347.0
2016-06-28 15:20:00,65.53,65.59,65.53,65.58,34048.0,47.9258,47.9696,47.9258,47.9623,34048.0
2016-06-28 15:25:00,65.58,65.59,65.45,65.5,83731.0,47.9623,47.9696,47.8672,47.9038,83731.0
2016-06-28 15:30:00,65.51,65.54,65.46,65.5,63143.0,47.9111,47.9331,47.8746,47.9038,63143.0
2016-06-28 15:35:00,65.5,65.54,65.48,65.51,90110.0,47.9038,47.9331,47.8892,47.9111,90110.0
2016-06-28 15:40:00,65.52,65.55,65.44,65.55,150238.0,47.9184,47.9404,47.8599,47.9404,150238.0
2016-06-28 15:45:00,65.55,65.69,65.55,65.69,86396.0,47.9404,48.0428,47.9404,48.0428,86396.0
2016-06-28 15:50:00,65.68,65.72,65.65,65.72,106408.0,48.0355,48.0647,48.0135,48.0647,106408.0
2016-06-28 15:55:00,65.72,65.78,65.66,65.76,283542.0,48.0647,48.1086,48.0208,48.094,283542.0
2016-06-29 09:30:00,66.17,66.43,65.64,65.76,239937.0,48.3938,48.584,48.0062,48.094,239937.0
2016-06-29 09:35:00,65.77,66.26,65.69,66.24,246298.0,48.1013,48.4596,48.0428,48.445,246298.0
2016-06-29 09:40:00,66.24,66.35,66.0,66.14,197657.0,48.445,48.5255,48.2695,48.3719,197657.0
2016-06-29 09:45:00,66.15,66.48,66.08,66.31,143313.0,48.3792,48.6205,48.328,48.4962,143313.0
2016-06-29 09:50:00,66.32,66.62,66.3,66.54,67158.0,48.5035,48.7229,48.4889,48.6644,67158.0
2016-06-29 09:55:00,66.52,66.61,66.44,66.55,55638.0,48.6498,48.7156,48.5913,48.6717,55638.0
2016-06-29 10:00:00,66.55,66.77,66.53,66.74,189858.0,48.6717,48.8326,48.6571,48.8107,189858.0
2016-06-29 10:05:00,66.75,67.0,66.75,66.94,203120.0,48.818,49.0008,48.818,48.957,203120.0
2016-06-29 10:10:00,66.94,67.16,66.93,67.1,223100.0,48.957,49.1179,48.9496,49.074,223100.0
2016-06-29 10:15:00,67.1,67.17,67.08,67.13,88789.0,49.074,49.1252,49.0594,49.0959,88789.0
2016-06-29 10:20:00,67.13,67.22,67.1,67.17,85714.0,49.0959,49.1617,49.074,49.1252,85714.0
2016-06-29 10:25:00,67.18,67.25,67.17,67.23,86583.0,49.1325,49.1837,49.1252,49.1691,86583.0
2016-06-29 10:30:00,67.24,67.27,67.21,67.24,178346.0,49.1764,49.1983,49.1544,49.1764,178346.0
2016-06-29 10:35:00,67.23,67.38,67.21,67.35,179889.0,49.1691,49.2788,49.1544,49.2568,179889.0
2016-06-29 10:40:00,67.35,67.41,67.35,67.39,81438.0,49.2568,49.3007,49.2568,49.2861,81438.0
2016-06-29 10:45:00,67.38,67.43,67.37,67.39,93867.0,49.2788,49.3153,49.2714,49.2861,93867.0
2016-06-29 10:50:00,67.39,67.41,67.06,67.07,203283.0,49.2861,49.3007,49.0447,49.052,203283.0
2016-06-29 10:55:00,67.09,67.1,66.84,66.88,81518.0,49.0667,49.074,48.8838,48.9131,81518.0
2016-06-29 11:00:00,66.87,66.89,66.71,66.8,62168.0,48.9058,48.9204,48.7888,48.8546,62168.0
2016-06-29 11:05:00,66.79,66.98,66.79,66.92,85701.0,48.8473,48.9862,48.8473,48.9423,85701.0
2016-06-29 11:10:00,66.92,66.96,66.82,66.82,48656.0,48.9423,48.9716,48.8692,48.8692,48656.0
2016-06-29 11:15:00,66.82,66.94,66.75,66.79,45657.0,48.8692,48.957,48.818,48.8473,45657.0
2016-06-29 11:20:00,66.78,66.78,66.58,66.62,47397.0,48.8399,48.8399,48.6937,48.7229,47397.0
2016-06-29 11:25:00,66.62,66.78,66.61,66.78,63562.0,48.7229,48.8399,48.7156,48.8399,63562.0
2016-06-29 11:30:00,66.77,66.92,66.73,66.9,67805.0,48.8326,48.9423,48.8034,48.9277,67805.0
2016-06-29 11:35:00,66.9,66.92,66.86,66.89,57350.0,48.9277,48.9423,48.8985,48.9204,57350.0
2016-06-29 11:40:00,66.9,67.04,66.9,66.98,73342.0,48.9277,49.0301,48.9277,48.9862,73342.0
2016-06-29 11:45:00,66.98,67.06,66.97,67.02,50208.0,48.9862,49.0447,48.9789,49.0155,50208.0
2016-06-29 11:50:00,67.03,67.07,66.94,67.01,57325.0,49.0228,49.052,48.957,49.0082,57325.0
2016-06-29 11:55:00,67.0,67.14,67.0,67.11,35998.0,49.0008,49.1032,49.0008,49.0813,35998.0
2016-06-29 12:00:00,67.11,67.16,67.04,67.1,62487.0,49.0813,49.1179,49.0301,49.074,62487.0
2016-06-29 12:05:00,67.09,67.22,67.09,67.22,75243.0,49.0667,49.1617,49.0667,49.1617,75243.0
2016-06-29 12:10:00,67.21,67.24,67.16,67.2,49601.0,49.1544,49.1764,49.1179,49.1471,49601.0
2016-06-29 12:15:00,67.21,67.3,67.18,67.2,83340.0,49.1544,49.2203,49.1325,49.1471,83340.0
2016-06-29 12:20:00,67.2,67.28,67.19,67.22,39726.0,49.1471,49.2056,49.1398,49.1617,39726.0
2016-06-29 12:25:00,67.21,67.29,67.2,67.25,25027.0,49.1544,49.2129,49.1471,49.1837,25027.0
2016-06-29 12:30:00,67.24,67.29,67.23,67.28,24055.0,49.1764,49.2129,49.1691,49.2056,24055.0
2016-06-29 12:35:00,67.29,67.29,67.13,67.17,51885.0,49.2129,49.2129,49.0959,49.1252,51885.0
2016-06-29 12:40:00,67.16,67.2,67.13,67.17,25099.0,49.1179,49.1471,49.0959,49.1252,25099.0
2016-06-29 12:45:00,67.17,67.18,67.08,67.14,22833.0,49.1252,49.1325,49.0594,49.1032,22833.0
2016-06-29 12:50:00,67.14,67.14,67.01,67.06,33417.0,49.1032,49.1032,49.0082,49.0447,33417.0
2016-06-29 12:55:00,67.07,67.14,67.06,67.13,23527.0,49.052,49.1032,49.0447,49.0959,23527.0
2016-06-29 13:00:00,67.14,67.22,67.13,67.21,33078.0,49.1032,49.1617,49.0959,49.1544,33078.0
2016-06-29 13:05:00,67.22,67.22,67.08,67.12,40980.0,49.1617,49.1617,49.0594,49.0886,40980.0
2016-06-29 13:10:00,67.12,67.15,67.11,67.11,20449.0,49.0886,49.1105,49.0813,49.0813,20449.0
2016-06-29 13:15:00,67.12,67.15,67.09,67.13,46058.0,49.0886,49.1105,49.0667,49.0959,46058.0
2016-06-29 13:20:00,67.13,67.14,67.04,67.05,34488.0,49.0959,49.1032,49.0301,49.0374,34488.0
2016-06-29 13:25:00,67.05,67.06,66.99,67.01,40732.0,49.0374,49.0447,48.9935,49.0082,40732.0
2016-06-29 13:30:00,67.0,67.04,66.97,67.01,51591.0,49.0008,49.0301,48.9789,49.0082,51591.0
2016-06-29 13:35:00,67.0,67.05,66.99,67.05,38021.0,49.0008,49.0374,48.9935,49.0374,38021.0
2016-06-29 13:40:00,67.05,67.13,67.02,67.03,71726.0,49.0374,49.0959,49.0155,49.0228,71726.0
2016-06-29 13:45:00,67.03,67.05,66.99,66.99,36342.0,49.0228,49.0374,48.9935,48.9935,36342.0
2016-06-29 13:50:00,67.0,67.05,66.97,67.04,30030.0,49.0008,49.0374,48.9789,49.0301,30030.0
2016-06-29 13:55:00,67.04,67.05,66.97,67.0,32247.0,49.0301,49.0374,48.9789,49.0008,32247.0
2016-06-29 14:00:00,67.0,67.02,66.93,66.96,54228.0,49.0008,49.0155,48.9496,48.9716,54228.0
2016-06-29 14:05:00,66.96,67.03,66.88,67.03,80247.0,48.9716,49.0228,48.9131,49.0228,80247.0
2016-06-29 14:10:00,67.03,67.07,66.98,67.07,71745.0,49.0228,49.052,48.9862,49.052,71745.0
2016-06-29 14:15:00,67.06,67.07,66.98,67.03,46902.0,49.0447,49.052,48.9862,49.0228,46902.0
2016-06-29 14:20:00,67.02,67.14,67.01,67.11,56025.0,49.0155,49.1032,49.0082,49.0813,56025.0
2016-06-29 14:25:00,67.11,67.15,67.07,67.15,58804.0,49.0813,49.1105,49.052,49.1105,58804.0
2016-06-29 14:30:00,67.15,67.23,67.15,67.21,48219.0,49.1105,49.1691,49.1105,49.1544,48219.0
2016-06-29 14:35:00,67.22,67.24,67.18,67.23,67477.0,49.1617,49.1764,49.1325,49.1691,67477.0
2016-06-29 14:40:00,67.23,67.26,67.21,67.25,66057.0,49.1691,49.191,49.1544,49.1837,66057.0
2016-06-29 14:45:00,67.26,67.41,67.26,67.41,61009.0,49.191,49.3007,49.191,49.3007,61009.0
2016-06-29 14:50:00,67.41,67.44,67.35,67.44,103174.0,49.3007,49.3226,49.2568,49.3226,103174.0
2016-06-29 14:55:00,67.44,67.48,67.42,67.47,63480.0,49.3226,49.3519,49.308,49.3446,63480.0
2016-06-29 15:00:00,67.47,67.49,67.41,67.45,84475.0,49.3446,49.3592,49.3007,49.33,84475.0
2016-06-29 15:05:00,67.45,67.52,67.39,67.52,91589.0,49.33,49.3811,49.2861,49.3811,91589.0
2016-06-29 15:10:00,67.52,67.6,67.5,67.55,77250.0,49.3811,49.4397,49.3665,49.4031,77250.0
2016-06-29 15:15:00,67.55,67.64,67.54,67.63,70274.0,49.4031,49.4689,49.3958,49.4616,70274.0
2016-06-29 15:20:00,67.64,67.64,67.48,67.48,71543.0,49.4689,49.4689,49.3519,49.3519,71543.0
2016-06-29 15:25:00,67.49,67.68,67.48,67.67,88023.0,49.3592,49.4982,49.3519,49.4909,88023.0
2016-06-29 15:30:00,67.67,67.7,67.6,67.66,92904.0,49.4909,49.5128,49.4397,49.4835,92904.0
2016-06-29 15:35:00,67.66,67.67,67.61,67.63,97612.0,49.4835,49.4909,49.447,49.4616,97612.0
2016-06-29 15:40:00,67.63,67.68,67.6,67.67,127908.0,49.4616,49.4982,49.4397,49.4909,127908.0
2016-06-29 15:45:00,67.68,67.7,67.64,67.7,119594.0,49.4982,49.5128,49.4689,49.5128,119594.0
2016-06-29 15:50:00,67.7,67.72,67.66,67.68,156575.0,49.5128,49.5274,49.4835,49.4982,156575.0
2016-06-29 15:55:00,67.68,67.91,67.67,67.89,521212.0,49.4982,49.6664,49.4909,49.6518,521212.0
2016-06-30 09:30:00,68.0,68.8,68.0,68.68,273098.0,49.7322,50.3173,49.7322,50.2295,273098.0
2016-06-30 09:35:00,68.69,69.21,68.61,69.2,195397.0,50.2368,50.6171,50.1783,50.6098,195397.0
2016-06-30 09:40:00,69.16,69.44,69.12,69.4,133497.0,50.5806,50.7854,50.5513,50.7561,133497.0
2016-06-30 09:45:00,69.41,69.71,69.37,69.44,258903.0,50.7634,50.9828,50.7342,50.7854,258903.0
2016-06-30 09:50:00,69.44,69.63,69.32,69.45,161745.0,50.7854,50.9243,50.6976,50.7927,161745.0
2016-06-30 09:55:00,69.44,69.52,69.28,69.45,153516.0,50.7854,50.8439,50.6683,50.7927,153516.0
2016-06-30 10:00:00,69.48,69.69,69.47,69.69,120914.0,50.8146,50.9682,50.8073,50.9682,120914.0
2016-06-30 10:05:00,69.68,69.79,69.67,69.68,110713.0,50.9609,51.0413,50.9536,50.9609,110713.0
2016-06-30 10:10:00,69.68,69.74,69.55,69.61,167188.0,50.9609,51.0048,50.8658,50.9097,167188.0
2016-06-30 10:15:00,69.59,69.66,69.53,69.59,93669.0,50.8951,50.9462,50.8512,50.8951,93669.0
2016-06-30 10:20:00,69.59,69.67,69.56,69.64,133235.0,50.8951,50.9536,50.8731,50.9316,133235.0
2016-06-30 10:25:00,69.65,69.74,69.61,69.69,113713.0,50.9389,51.0048,50.9097,50.9682,113713.0
2016-06-30 10:30:00,69.69,70.34,69.65,70.21,389606.0,50.9682,51.4436,50.9389,51.3485,389606.0
2016-06-30 10:35:00,70.21,70.31,70.01,70.31,334943.0,51.3485,51.4216,51.2022,51.4216,334943.0
2016-06-30 10:40:00,70.31,70.68,70.29,70.59,280431.0,51.4216,51.6922,51.407,51.6264,280431.0
2016-06-30 10:45:00,70.6,70.63,70.33,70.41,250078.0,51.6337,51.6557,51.4363,51.4948,250078.0
2016-06-30 10:50:00,70.41,70.81,70.4,70.73,259192.0,51.4948,51.7873,51.4875,51.7288,259192.0
2016-06-30 10:55:00,70.72,70.72,69.98,70.39,457160.0,51.7215,51.7215,51.1803,51.4801,457160.0
2016-06-30 11:00:00,70.39,70.44,70.24,70.34,121339.0,51.4801,51.5167,51.3704,51.4436,121339.0
2016-06-30 11:05:00,70.34,70.61,70.32,70.53,69698.0,51.4436,51.641,51.4289,51.5825,69698.0
2016-06-30 11:10:00,70.54,70.63,70.44,70.6,134100.0,51.5898,51.6557,51.5167,51.6337,134100.0
2016-06-30 11:15:00,70.59,70.81,70.55,70.69,104168.0,51.6264,51.7873,51.5972,51.6995,104168.0
2016-06-30 11:20:00,70.69,70.91,70.54,70.59,126327.0,51.6995,51.8604,51.5898,51.6264,126327.0
2016-06-30 11:25:00,70.57,70.8,70.53,70.75,111649.0,51.6118,51.78,51.5825,51.7434,111649.0
2016-06-30 11:30:00,70.77,70.87,70.72,70.77,153984.0,51.7581,51.8312,51.7215,51.7581,153984.0
2016-06-30 11:35:00,70.78,70.83,70.44,70.52,237653.0,51.7654,51.8019,51.5167,51.5752,237653.0
2016-06-30 11:40:00,70.51,70.64,70.45,70.59,108495.0,51.5679,51.663,51.524,51.6264,108495.0
2016-06-30 11:45:00,70.59,70.76,70.53,70.62,103394.0,51.6264,51.7507,51.5825,51.6484,103394.0
2016-06-30 11:50:00,70.62,70.73,70.6,70.66,80435.0,51.6484,51.7288,51.6337,51.6776,80435.0
2016-06-30 11:55:00,70.65,70.71,70.56,70.67,92965.0,51.6703,51.7142,51.6045,51.6849,92965.0
2016-06-30 12:00:00,70.66,70.82,70.53,70.73,166613.0,51.6776,51.7946,51.5825,51.7288,166613.0
2016-06-30 12:05:00,70.74,70.74,70.66,70.72,119913.0,51.7361,51.7361,51.6776,51.7215,119913.0
2016-06-30 12:10:00,70.72,70.88,70.71,70.88,121390.0,51.7215,51.8385,51.7142,51.8385,121390.0
2016-06-30 12:15:00,70.88,71.1,70.87,71.09,89999.0,51.8385,51.9994,51.8312,51.9921,89999.0
2016-06-30 12:20:00,71.1,71.17,70.96,71.04,90040.0,51.9994,52.0506,51.897,51.9555,90040.0
2016-06-30 12:25:00,71.03,71.04,70.86,70.95,59326.0,51.9482,51.9555,51.8239,51.8897,59326.0
2016-06-30 12:30:00,70.95,71.1,70.92,71.08,86220.0,51.8897,51.9994,51.8678,51.9848,86220.0
2016-06-30 12:35:00,71.09,71.11,71.04,71.11,65695.0,51.9921,52.0067,51.9555,52.0067,65695.0
2016-06-30 12:40:00,71.11,71.12,70.95,70.97,97697.0,52.0067,52.014,51.8897,51.9043,97697.0
2016-06-30 12:45:00,70.97,71.12,70.97,71.11,52597.0,51.9043,52.014,51.9043,52.0067,52597.0
2016-06-30 12:50:00,71.11,71.27,71.11,71.27,89996.0,52.0067,52.1237,52.0067,52.1237,89996.0
2016-06-30 12:55:00,71.25,71.53,71.24,71.5,185656.0,52.1091,52.3139,52.1018,52.2919,185656.0
2016-06-30 13:00:00,71.5,71.63,71.41,71.51,135238.0,52.2919,52.387,52.2261,52.2993,135238.0
2016-06-30 13:05:00,71.5,71.53,71.44,71.48,77015.0,52.2919,52.3139,52.2481,52.2773,77015.0
2016-06-30 13:10:00,71.48,71.55,71.45,71.53,91102.0,52.2773,52.3285,52.2554,52.3139,91102.0
2016-06-30 13:15:00,71.54,71.61,71.51,71.61,72832.0,52.3212,52.3724,52.2993,52.3724,72832.0
2016-06-30 13:20:00,71.6,71.68,71.58,71.65,114580.0,52.3651,52.4236,52.3505,52.4016,114580.0
2016-06-30 13:25:00,71.66,71.71,71.55,71.68,153869.0,52.409,52.4455,52.3285,52.4236,153869.0
2016-06-30 13:30:00,71.68,71.78,71.67,71.72,115434.0,52.4236,52.4967,52.4163,52.4528,115434.0
2016-06-30 13:35:00,71.72,71.76,71.66,71.69,55975.0,52.4528,52.4821,52.409,52.4309,55975.0
2016-06-30 13:40:00,71.68,71.73,71.62,71.66,96892.0,52.4236,52.4602,52.3797,52.409,96892.0
2016-06-30 13:45:00,71.67,71.78,71.64,71.7,66764.0,52.4163,52.4967,52.3943,52.4382,66764.0
2016-06-30 13:50:00,71.7,71.78,71.6,71.6,48754.0,52.4382,52.4967,52.3651,52.3651,48754.0
2016-06-30 13:55:00,71.6,71.61,71.41,71.59,104740.0,52.3651,52.3724,52.2261,52.3578,104740.0
2016-06-30 14:00:00,71.59,71.6,71.49,71.54,81151.0,52.3578,52.3651,52.2846,52.3212,81151.0
2016-06-30 14:05:00,71.55,71.58,71.44,71.51,84921.0,52.3285,52.3505,52.2481,52.2993,84921.0
2016-06-30 14:10:00,71.5,71.52,71.45,71.47,54639.0,52.2919,52.3066,52.2554,52.27,54639.0
2016-06-30 14:15:00,71.47,71.55,71.47,71.53,71861.0,52.27,52.3285,52.27,52.3139,71861.0
2016-06-30 14:20:00,71.53,71.66,71.46,71.46,107850.0,52.3139,52.409,52.2627,52.2627,107850.0
2016-06-30 14:25:00,71.45,71.45,71.04,71.1,145656.0,52.2554,52.2554,51.9555,51.9994,145656.0
2016-06-30 14:30:00,71.1,71.17,71.02,71.05,104274.0,51.9994,52.0506,51.9409,51.9628,104274.0
2016-06-30 14:35:00,71.06,71.07,70.77,70.79,260229.0,51.9701,51.9775,51.7581,51.7727,260229.0
2016-06-30 14:40:00,70.8,71.08,70.77,71.01,176616.0,51.78,51.9848,51.7581,51.9336,176616.0
2016-06-30 14:45:00,71.02,71.03,70.91,70.97,87066.0,51.9409,51.9482,51.8604,51.9043,87066.0
2016-06-30 14:50:00,70.97,71.12,70.86,71.02,126775.0,51.9043,52.014,51.8239,51.9409,126775.0
2016-06-30 14:55:00,71.03,71.17,71.01,71.09,72466.0,51.9482,52.0506,51.9336,51.9921,72466.0
2016-06-30 15:00:00,71.1,71.22,71.08,71.16,75699.0,51.9994,52.0872,51.9848,52.0433,75699.0
2016-06-30 15:05:00,71.17,71.34,71.15,71.34,86320.0,52.0506,52.1749,52.036,52.1749,86320.0
2016-06-30 15:10:00,71.33,71.33,71.18,71.27,77926.0,52.1676,52.1676,52.0579,52.1237,77926.0
2016-06-30 15:15:00,71.26,71.26,71.14,71.18,113011.0,52.1164,52.1164,52.0287,52.0579,113011.0
2016-06-30 15:20:00,71.17,71.33,71.14,71.33,92448.0,52.0506,52.1676,52.0287,52.1676,92448.0
2016-06-30 15:25:00,71.33,71.39,71.15,71.17,155913.0,52.1676,52.2115,52.036,52.0506,155913.0
2016-06-30 15:30:00,71.17,71.21,71.02,71.02,141576.0,52.0506,52.0799,51.9409,51.9409,141576.0
2016-06-30 15:35:00,71.03,71.17,71.02,71.11,111575.0,51.9482,52.0506,51.9409,52.0067,111575.0
2016-06-30 15:40:00,71.11,71.16,71.02,71.03,124961.0,52.0067,52.0433,51.9409,51.9482,124961.0
2016-06-30 15:45:00,71.04,71.2,71.03,71.09,219167.0,51.9555,52.0725,51.9482,51.9921,219167.0
2016-06-30 15:50:00,71.08,71.3,71.07,71.3,186543.0,51.9848,52.1457,51.9775,52.1457,186543.0
2016-06-30 15:55:00,71.3,71.38,71.22,71.34,410653.0,52.1457,52.2042,52.0872,52.1749,410653.0
2016-07-01 09:30:00,71.19,71.36,71.07,71.21,176661.0,52.0652,52.1896,51.9775,52.0799,176661.0
2016-07-01 09:35:00,71.23,71.33,70.86,70.96,106534.0,52.0945,52.1676,51.8239,51.897,106534.0
2016-07-01 09:40:00,70.98,71.39,70.97,71.35,151956.0,51.9116,52.2115,51.9043,52.1822,151956.0
2016-07-01 09:45:00,71.36,71.51,71.28,71.43,76797.0,52.1896,52.2993,52.131,52.2407,76797.0
2016-07-01 09:50:00,71.44,71.65,71.43,71.55,62090.0,52.2481,52.4016,52.2407,52.3285,62090.0
2016-07-01 09:55:00,71.54,71.67,71.46,71.64,84092.0,52.3212,52.4163,52.2627,52.3943,84092.0
2016-07-01 10:00:00,71.65,71.74,71.53,71.65,77574.0,52.4016,52.4675,52.3139,52.4016,77574.0
2016-07-01 10:05:00,71.65,71.76,71.55,71.55,65705.0,52.4016,52.4821,52.3285,52.3285,65705.0
2016-07-01 10:10:00,71.55,71.69,71.51,71.62,58019.0,52.3285,52.4309,52.2993,52.3797,58019.0
2016-07-01 10:15:00,71.63,71.7,71.58,71.6,54905.0,52.387,52.4382,52.3505,52.3651,54905.0
2016-07-01 10:20:00,71.59,71.65,71.54,71.61,68384.0,52.3578,52.4016,52.3212,52.3724,68384.0
2016-07-01 10:25:00,71.61,71.64,71.5,71.61,88889.0,52.3724,52.3943,52.2919,52.3724,88889.0
2016-07-01 10:30:00,71.61,71.69,71.56,71.57,67496.0,52.3724,52.4309,52.3358,52.3431,67496.0
2016-07-01 10:35:00,71.57,71.59,71.48,71.51,59519.0,52.3431,52.3578,52.2773,52.2993,59519.0
2016-07-01 10:40:00,71.51,71.58,71.48,71.5,57424.0,52.2993,52.3505,52.2773,52.2919,57424.0
2016-07-01 10:45:00,71.5,71.51,71.29,71.3,73822.0,52.2919,52.2993,52.1384,52.1457,73822.0
2016-07-01 10:50:00,71.3,71.44,71.29,71.4,46626.0,52.1457,52.2481,52.1384,52.2188,46626.0
2016-07-01 10:55:00,71.4,71.5,71.4,71.43,44621.0,52.2188,52.2919,52.2188,52.2407,44621.0
2016-07-01 11:00:00,71.41,71.51,71.38,71.48,42881.0,52.2261,52.2993,52.2042,52.2773,42881.0
2016-07-01 11:05:00,71.47,71.48,71.4,71.42,44020.0,52.27,52.2773,52.2188,52.2334,44020.0
2016-07-01 11:10:00,71.42,71.59,71.42,71.55,60040.0,52.2334,52.3578,52.2334,52.3285,60040.0
2016-07-01 11:15:00,71.54,71.72,71.54,71.72,45062.0,52.3212,52.4528,52.3212,52.4528,45062.0
2016-07-01 11:20:00,71.73,71.86,71.72,71.83,87145.0,52.4602,52.5552,52.4528,52.5333,87145.0
2016-07-01 11:25:00,71.83,72.0,71.83,71.98,46529.0,52.5333,52.6576,52.5333,52.643,46529.0
2016-07-01 11:30:00,71.97,71.98,71.91,71.95,40987.0,52.6357,52.643,52.5918,52.6211,40987.0
2016-07-01 11:35:00,71.95,71.97,71.83,71.91,47622.0,52.6211,52.6357,52.5333,52.5918,47622.0
2016-07-01 11:40:00,71.9,71.97,71.9,71.96,36531.0,52.5845,52.6357,52.5845,52.6284,36531.0
2016-07-01 11:45:00,71.96,71.98,71.87,71.88,32019.0,52.6284,52.643,52.5625,52.5699,32019.0
2016-07-01 11:50:00,71.88,71.88,71.75,71.78,44042.0,52.5699,52.5699,52.4748,52.4967,44042.0
2016-07-01 11:55:00,71.78,71.8,71.69,71.74,44707.0,52.4967,52.5114,52.4309,52.4675,44707.0
2016-07-01 12:00:00,71.75,71.82,71.75,71.77,43643.0,52.4748,52.526,52.4748,52.4894,43643.0
2016-07-01 12:05:00,71.78,71.79,71.72,71.77,79109.0,52.4967,52.504,52.4528,52.4894,79109.0
2016-07-01 12:10:00,71.76,71.8,71.72,71.74,26929.0,52.4821,52.5114,52.4528,52.4675,26929.0
2016-07-01 12:15:00,71.75,71.77,71.73,71.75,22361.0,52.4748,52.4894,52.4602,52.4748,22361.0
2016-07-01 12:20:00,71.75,71.76,71.63,71.64,28350.0,52.4748,52.4821,52.387,52.3943,28350.0
2016-07-01 12:25:00,71.64,71.7,71.62,71.67,42114.0,52.3943,52.4382,52.3797,52.4163,42114.0
2016-07-01 12:30:00,71.66,71.84,71.65,71.78,46673.0,52.409,52.5406,52.4016,52.4967,46673.0
2016-07-01 12:35:00,71.78,71.85,71.75,71.76,47038.0,52.4967,52.5479,52.4748,52.4821,47038.0
2016-07-01 12:40:00,71.75,71.86,71.74,71.83,33196.0,52.4748,52.5552,52.4675,52.5333,33196.0
2016-07-01 12:45:00,71.83,71.91,71.81,71.89,50855.0,52.5333,52.5918,52.5187,52.5772,50855.0
2016-07-01 12:50:00,71.89,71.94,71.85,71.94,59916.0,52.5772,52.6137,52.5479,52.6137,59916.0
2016-07-01 12:55:00,71.94,71.97,71.91,71.96,77758.0,52.6137,52.6357,52.5918,52.6284,77758.0
2016-07-01 13:00:00,71.95,72.13,71.95,72.13,105786.0,52.6211,52.7527,52.6211,52.7527,105786.0
2016-07-01 13:05:00,72.12,72.19,72.12,72.17,61097.0,52.7454,52.7966,52.7454,52.782,61097.0
2016-07-01 13:10:00,72.18,72.18,72.08,72.09,96354.0,52.7893,52.7893,52.7161,52.7234,96354.0
2016-07-01 13:15:00,72.08,72.1,71.99,72.0,40595.0,52.7161,52.7308,52.6503,52.6576,40595.0
2016-07-01 13:20:00,72.0,72.03,71.94,71.97,39337.0,52.6576,52.6796,52.6137,52.6357,39337.0
2016-07-01 13:25:00,71.96,71.98,71.8,71.8,27416.0,52.6284,52.643,52.5114,52.5114,27416.0
2016-07-01 13:30:00,71.82,71.85,71.74,71.79,78346.0,52.526,52.5479,52.4675,52.504,78346.0
2016-07-01 13:35:00,71.8,71.84,71.74,71.74,41931.0,52.5114,52.5406,52.4675,52.4675,41931.0
2016-07-01 13:40:00,71.74,71.78,71.71,71.75,41914.0,52.4675,52.4967,52.4455,52.4748,41914.0
2016-07-01 13:45:00,71.75,71.85,71.75,71.85,55899.0,52.4748,52.5479,52.4748,52.5479,55899.0
2016-07-01 13:50:00,71.83,71.87,71.8,71.81,30773.0,52.5333,52.5625,52.5114,52.5187,30773.0
2016-07-01 13:55:00,71.82,71.89,71.82,71.83,37393.0,52.526,52.5772,52.526,52.5333,37393.0
2016-07-01 14:00:00,71.83,71.85,71.8,71.81,30670.0,52.5333,52.5479,52.5114,52.5187,30670.0
2016-07-01 14:05:00,71.81,71.83,71.74,71.82,47918.0,52.5187,52.5333,52.4675,52.526,47918.0
2016-07-01 14:10:00,71.81,71.96,71.81,71.95,50628.0,52.5187,52.6284,52.5187,52.6211,50628.0
2016-07-01 14:15:00,71.94,71.96,71.85,71.88,73742.0,52.6137,52.6284,52.5479,52.5699,73742.0
2016-07-01 14:20:00,71.88,71.96,71.87,71.91,135399.0,52.5699,52.6284,52.5625,52.5918,135399.0
2016-07-01 14:25:00,71.91,71.94,71.82,71.87,37671.0,52.5918,52.6137,52.526,52.5625,37671.0
2016-07-01 14:30:00,71.87,71.96,71.87,71.89,61365.0,52.5625,52.6284,52.5625,52.5772,61365.0
2016-07-01 14:35:00,71.87,71.92,71.86,71.92,39766.0,52.5625,52.5991,52.5552,52.5991,39766.0
2016-07-01 14:40:00,71.91,71.94,71.8,71.81,38405.0,52.5918,52.6137,52.5114,52.5187,38405.0
2016-07-01 14:45:00,71.81,71.87,71.8,71.84,47369.0,52.5187,52.5625,52.5114,52.5406,47369.0
2016-07-01 14:50:00,71.84,71.88,71.82,71.84,35445.0,52.5406,52.5699,52.526,52.5406,35445.0
2016-07-01 14:55:00,71.84,71.91,71.81,71.89,49377.0,52.5406,52.5918,52.5187,52.5772,49377.0
2016-07-01 15:00:00,71.89,71.93,71.87,71.88,39313.0,52.5772,52.6064,52.5625,52.5699,39313.0
2016-07-01 15:05:00,71.89,71.98,71.88,71.91,52502.0,52.5772,52.643,52.5699,52.5918,52502.0
2016-07-01 15:10:00,71.91,71.95,71.88,71.89,45905.0,52.5918,52.6211,52.5699,52.5772,45905.0
2016-07-01 15:15:00,71.9,71.91,71.84,71.88,37367.0,52.5845,52.5918,52.5406,52.5699,37367.0
2016-07-01 15:20:00,71.88,71.91,71.86,71.86,39429.0,52.5699,52.5918,52.5552,52.5552,39429.0
2016-07-01 15:25:00,71.87,71.95,71.86,71.9,75380.0,52.5625,52.6211,52.5552,52.5845,75380.0
2016-07-01 15:30:00,71.89,71.92,71.83,71.83,59189.0,52.5772,52.5991,52.5333,52.5333,59189.0
2016-07-01 15:35:00,71.83,71.89,71.83,71.86,188100.0,52.5333,52.5772,52.5333,52.5552,188100.0
2016-07-01 15:40:00,71.86,71.98,71.86,71.95,95696.0,52.5552,52.643,52.5552,52.6211,95696.0
2016-07-01 15:45:00,71.94,71.94,71.88,71.9,93805.0,52.6137,52.6137,52.5699,52.5845,93805.0
2016-07-01 15:50:00,71.9,71.94,71.89,71.93,97839.0,52.5845,52.6137,52.5772,52.6064,97839.0
2016-07-01 15:55:00,71.92,72.0,71.9,71.9,253073.0,52.5991,52.6576,52.5845,52.5845,253073.0
2016-07-05 09:30:00,71.77,72.21,71.77,72.14,129689.0,52.4894,52.8112,52.4894,52.76,129689.0
2016-07-05 09:35:00,72.15,72.3,72.06,72.11,48870.0,52.7673,52.877,52.7015,52.7381,48870.0
2016-07-05 09:40:00,72.1,72.24,72.05,72.07,55247.0,52.7308,52.8331,52.6942,52.7088,55247.0
2016-07-05 09:45:00,72.06,72.09,71.75,71.82,87799.0,52.7015,52.7234,52.4748,52.526,87799.0
2016-07-05 09:50:00,71.81,71.83,71.73,71.76,59612.0,52.5187,52.5333,52.4602,52.4821,59612.0
2016-07-05 09:55:00,71.81,72.08,71.8,72.05,77878.0,52.5187,52.7161,52.5114,52.6942,77878.0
2016-07-05 10:00:00,72.04,72.23,72.01,72.21,68055.0,52.6869,52.8258,52.6649,52.8112,68055.0
2016-07-05 10:05:00,72.21,72.25,72.14,72.23,83198.0,52.8112,52.8405,52.76,52.8258,83198.0
2016-07-05 10:10:00,72.23,72.31,72.2,72.26,86058.0,52.8258,52.8843,52.8039,52.8478,86058.0
2016-07-05 10:15:00,72.26,72.39,72.26,72.31,87724.0,52.8478,52.9429,52.8478,52.8843,87724.0
2016-07-05 10:20:00,72.32,72.42,72.31,72.39,92443.0,52.8917,52.9648,52.8843,52.9429,92443.0
2016-07-05 10:25:00,72.39,72.47,72.38,72.44,69681.0,52.9429,53.0014,52.9355,52.9794,69681.0
2016-07-05 10:30:00,72.44,72.53,72.42,72.49,104492.0,52.9794,53.0452,52.9648,53.016,104492.0
2016-07-05 10:35:00,72.48,72.53,72.38,72.51,101826.0,53.0087,53.0452,52.9355,53.0306,101826.0
2016-07-05 10:40:00,72.51,72.56,72.43,72.44,87284.0,53.0306,53.0672,52.9721,52.9794,87284.0
2016-07-05 10:45:00,72.43,72.57,72.39,72.56,55957.0,52.9721,53.0745,52.9429,53.0672,55957.0
2016-07-05 10:50:00,72.56,72.66,72.53,72.54,67067.0,53.0672,53.1403,53.0452,53.0526,67067.0
2016-07-05 10:55:00,72.55,72.55,72.48,72.51,47897.0,53.0599,53.0599,53.0087,53.0306,47897.0
2016-07-05 11:00:00,72.5,72.53,72.5,72.51,33570.0,53.0233,53.0452,53.0233,53.0306,33570.0
2016-07-05 11:05:00,72.51,72.53,72.46,72.48,51492.0,53.0306,53.0452,52.994,53.0087,51492.0
2016-07-05 11:10:00,72.48,72.48,72.33,72.36,57544.0,53.0087,53.0087,52.899,52.9209,57544.0
2016-07-05 11:15:00,72.37,72.58,72.37,72.53,57091.0,52.9282,53.0818,52.9282,53.0452,57091.0
2016-07-05 11:20:00,72.52,72.57,72.43,72.49,41455.0,53.0379,53.0745,52.9721,53.016,41455.0
2016-07-05 11:25:00,72.49,72.5,72.33,72.34,37116.0,53.016,53.0233,52.899,52.9063,37116.0
2016-07-05 11:30:00,72.34,72.45,72.33,72.39,66252.0,52.9063,52.9867,52.899,52.9429,66252.0
2016-07-05 11:35:00,72.39,72.49,72.38,72.48,32655.0,52.9429,53.016,52.9355,53.0087,32655.0
2016-07-05 11:40:00,72.48,72.53,72.42,72.5,50125.0,53.0087,53.0452,52.9648,53.0233,50125.0
2016-07-05 11:45:00,72.5,72.51,72.38,72.39,30439.0,53.0233,53.0306,52.9355,52.9429,30439.0
2016-07-05 11:50:00,72.39,72.41,72.25,72.26,38999.0,52.9429,52.9575,52.8405,52.8478,38999.0
2016-07-05 11:55:00,72.27,72.33,72.25,72.29,33394.0,52.8551,52.899,52.8405,52.8697,33394.0
2016-07-05 12:00:00,72.29,72.3,72.24,72.28,33562.0,52.8697,52.877,52.8331,52.8624,33562.0
2016-07-05 12:05:00,72.29,72.33,72.21,72.27,43051.0,52.8697,52.899,52.8112,52.8551,43051.0
2016-07-05 12:10:00,72.26,72.34,72.24,72.24,34200.0,52.8478,52.9063,52.8331,52.8331,34200.0
2016-07-05 12:15:00,72.24,72.35,72.24,72.33,36483.0,52.8331,52.9136,52.8331,52.899,36483.0
2016-07-05 12:20:00,72.32,72.35,72.31,72.31,29743.0,52.8917,52.9136,52.8843,52.8843,29743.0
2016-07-05 12:25:00,72.31,72.34,72.27,72.3,28213.0,52.8843,52.9063,52.8551,52.877,28213.0
2016-07-05 12:30:00,72.3,72.32,72.29,72.3,39443.0,52.877,52.8917,52.8697,52.877,39443.0
2016-07-05 12:35:00,72.3,72.3,72.25,72.26,27870.0,52.877,52.877,52.8405,52.8478,27870.0
2016-07-05 12:40:00,72.26,72.32,72.26,72.3,28768.0,52.8478,52.8917,52.8478,52.877,28768.0
2016-07-05 12:45:00,72.3,72.34,72.29,72.3,32645.0,52.877,52.9063,52.8697,52.877,32645.0
2016-07-05 12:50:00,72.3,72.32,72.26,72.29,21987.0,52.877,52.8917,52.8478,52.8697,21987.0
2016-07-05 12:55:00,72.29,72.34,72.28,72.32,47143.0,52.8697,52.9063,52.8624,52.8917,47143.0
2016-07-05 13:00:00,72.31,72.34,72.29,72.33,50420.0,52.8843,52.9063,52.8697,52.899,50420.0
2016-07-05 13:05:00,72.33,72.38,72.31,72.33,34953.0,52.899,52.9355,52.8843,52.899,34953.0
2016-07-05 13:10:00,72.32,72.36,72.31,72.32,25482.0,52.8917,52.9209,52.8843,52.8917,25482.0
2016-07-05 13:15:00,72.32,72.39,72.31,72.33,28868.0,52.8917,52.9429,52.8843,52.899,28868.0
2016-07-05 13:20:00,72.33,72.41,72.3,72.41,30554.0,52.899,52.9575,52.877,52.9575,30554.0
2016-07-05 13:25:00,72.4,72.41,72.36,72.37,27507.0,52.9502,52.9575,52.9209,52.9282,27507.0
2016-07-05 13:30:00,72.38,72.44,72.36,72.42,41763.0,52.9355,52.9794,52.9209,52.9648,41763.0
2016-07-05 13:35:00,72.43,72.46,72.34,72.36,38569.0,52.9721,52.994,52.9063,52.9209,38569.0
2016-07-05 13:40:00,72.36,72.38,72.32,72.37,32708.0,52.9209,52.9355,52.8917,52.9282,32708.0
2016-07-05 13:45:00,72.38,72.42,72.36,72.41,29004.0,52.9355,52.9648,52.9209,52.9575,29004.0
2016-07-05 13:50:00,72.41,72.43,72.36,72.36,19757.0,52.9575,52.9721,52.9209,52.9209,19757.0
2016-07-05 13:55:00,72.37,72.4,72.36,72.38,35333.0,52.9282,52.9502,52.9209,52.9355,35333.0
2016-07-05 14:00:00,72.38,72.46,72.36,72.43,51381.0,52.9355,52.994,52.9209,52.9721,51381.0
2016-07-05 14:05:00,72.43,72.43,72.31,72.33,61278.0,52.9721,52.9721,52.8843,52.899,61278.0
2016-07-05 14:10:00,72.33,72.36,72.3,72.34,38916.0,52.899,52.9209,52.877,52.9063,38916.0
2016-07-05 14:15:00,72.34,72.38,72.27,72.27,38964.0,52.9063,52.9355,52.8551,52.8551,38964.0
2016-07-05 14:20:00,72.28,72.31,72.22,72.26,38491.0,52.8624,52.8843,52.8185,52.8478,38491.0
2016-07-05 14:25:00,72.27,72.27,72.19,72.19,26706.0,52.8551,52.8551,52.7966,52.7966,26706.0
2016-07-05 14:30:00,72.2,72.25,72.2,72.24,32894.0,52.8039,52.8405,52.8039,52.8331,32894.0
2016-07-05 14:35:00,72.23,72.29,72.22,72.24,34142.0,52.8258,52.8697,52.8185,52.8331,34142.0
2016-07-05 14:40:00,72.24,72.26,72.19,72.22,29605.0,52.8331,52.8478,52.7966,52.8185,29605.0
2016-07-05 14:45:00,72.22,72.22,72.07,72.11,57983.0,52.8185,52.8185,52.7088,52.7381,57983.0
2016-07-05 14:50:00,72.11,72.12,72.05,72.12,22089.0,52.7381,52.7454,52.6942,52.7454,22089.0
2016-07-05 14:55:00,72.11,72.15,72.06,72.12,44271.0,52.7381,52.7673,52.7015,52.7454,44271.0
2016-07-05 15:00:00,72.12,72.19,72.11,72.19,39378.0,52.7454,52.7966,52.7381,52.7966,39378.0
2016-07-05 15:05:00,72.2,72.21,72.13,72.14,32996.0,52.8039,52.8112,52.7527,52.76,32996.0
2016-07-05 15:10:00,72.13,72.2,72.13,72.17,24532.0,52.7527,52.8039,52.7527,52.782,24532.0
2016-07-05 15:15:00,72.17,72.19,72.11,72.16,49570.0,52.782,52.7966,52.7381,52.7746,49570.0
2016-07-05 15:20:00,72.18,72.2,72.15,72.19,38365.0,52.7893,52.8039,52.7673,52.7966,38365.0
2016-07-05 15:25:00,72.2,72.28,72.19,72.23,51566.0,52.8039,52.8624,52.7966,52.8258,51566.0
2016-07-05 15:30:00,72.24,72.3,72.18,72.19,101698.0,52.8331,52.877,52.7893,52.7966,101698.0
2016-07-05 15:35:00,72.19,72.2,72.14,72.16,49534.0,52.7966,52.8039,52.76,52.7746,49534.0
2016-07-05 15:40:00,72.16,72.26,72.14,72.23,73074.0,52.7746,52.8478,52.76,52.8258,73074.0
2016-07-05 15:45:00,72.23,72.29,72.21,72.21,89718.0,52.8258,52.8697,52.8112,52.8112,89718.0
2016-07-05 15:50:00,72.21,72.22,72.14,72.16,69870.0,52.8112,52.8185,52.76,52.7746,69870.0
2016-07-05 15:55:00,72.16,72.17,72.05,72.06,171366.0,52.7746,52.782,52.6942,52.7015,171366.0
2016-07-06 09:30:00,72.27,72.37,72.01,72.31,141222.0,52.8551,52.9282,52.6649,52.8843,141222.0
2016-07-06 09:35:00,72.26,72.43,72.25,72.33,40558.0,52.8478,52.9721,52.8405,52.899,40558.0
2016-07-06 09:40:00,72.31,72.41,72.27,72.39,57067.0,52.8843,52.9575,52.8551,52.9429,57067.0
2016-07-06 09:45:00,72.38,72.48,72.26,72.26,49741.0,52.9355,53.0087,52.8478,52.8478,49741.0
2016-07-06 09:50:00,72.26,72.26,71.94,72.05,58375.0,52.8478,52.8478,52.6137,52.6942,58375.0
2016-07-06 09:55:00,72.06,72.15,72.02,72.12,71684.0,52.7015,52.7673,52.6722,52.7454,71684.0
2016-07-06 10:00:00,72.14,72.39,72.12,72.38,61454.0,52.76,52.9429,52.7454,52.9355,61454.0
2016-07-06 10:05:00,72.38,72.4,72.33,72.33,37351.0,52.9355,52.9502,52.899,52.899,37351.0
2016-07-06 10:10:00,72.32,72.36,72.28,72.29,32600.0,52.8917,52.9209,52.8624,52.8697,32600.0
2016-07-06 10:15:00,72.28,72.32,72.13,72.16,51420.0,52.8624,52.8917,52.7527,52.7746,51420.0
2016-07-06 10:20:00,72.17,72.26,72.1,72.16,43858.0,52.782,52.8478,52.7308,52.7746,43858.0
2016-07-06 10:25:00,72.16,72.17,71.95,72.0,57810.0,52.7746,52.782,52.6211,52.6576,57810.0
2016-07-06 10:30:00,71.99,72.0,71.91,71.97,38481.0,52.6503,52.6576,52.5918,52.6357,38481.0
2016-07-06 10:35:00,71.97,71.99,71.86,71.91,44591.0,52.6357,52.6503,52.5552,52.5918,44591.0
2016-07-06 10:40:00,71.91,72.0,71.91,71.97,27700.0,52.5918,52.6576,52.5918,52.6357,27700.0
2016-07-06 10:45:00,71.96,72.0,71.86,71.96,59812.0,52.6284,52.6576,52.5552,52.6284,59812.0
2016-07-06 10:50:00,71.97,72.19,71.97,72.18,78720.0,52.6357,52.7966,52.6357,52.7893,78720.0
2016-07-06 10:55:00,72.18,72.19,72.02,72.14,37152.0,52.7893,52.7966,52.6722,52.76,37152.0
2016-07-06 11:00:00,72.14,72.22,72.09,72.09,93882.0,52.76,52.8185,52.7234,52.7234,93882.0
2016-07-06 11:05:00,72.11,72.28,72.11,72.2,80807.0,52.7381,52.8624,52.7381,52.8039,80807.0
2016-07-06 11:10:00,72.19,72.28,72.17,72.24,50960.0,52.7966,52.8624,52.782,52.8331,50960.0
2016-07-06 11:15:00,72.24,72.31,72.19,72.2,29048.0,52.8331,52.8843,52.7966,52.8039,29048.0
2016-07-06 11:20:00,72.2,72.32,72.15,72.31,40369.0,52.8039,52.8917,52.7673,52.8843,40369.0
2016-07-06 11:25:00,72.3,72.33,72.23,72.32,30251.0,52.877,52.899,52.8258,52.8917,30251.0
2016-07-06 11:30:00,72.33,72.5,72.33,72.43,65672.0,52.899,53.0233,52.899,52.9721,65672.0
2016-07-06 11:35:00,72.45,72.52,72.44,72.5,91286.0,52.9867,53.0379,52.9794,53.0233,91286.0
2016-07-06 11:40:00,72.51,72.54,72.43,72.51,41727.0,53.0306,53.0526,52.9721,53.0306,41727.0
2016-07-06 11:45:00,72.51,72.55,72.46,72.53,39989.0,53.0306,53.0599,52.994,53.0452,39989.0
2016-07-06 11:50:00,72.53,72.53,72.39,72.48,99230.0,53.0452,53.0452,52.9429,53.0087,99230.0
2016-07-06 11:55:00,72.47,72.47,72.38,72.42,67826.0,53.0014,53.0014,52.9355,52.9648,67826.0
2016-07-06 12:00:00,72.42,72.54,72.42,72.52,25480.0,52.9648,53.0526,52.9648,53.0379,25480.0
2016-07-06 12:05:00,72.51,72.55,72.48,72.51,16211.0,53.0306,53.0599,53.0087,53.0306,16211.0
2016-07-06 12:10:00,72.51,72.61,72.51,72.55,43831.0,53.0306,53.1037,53.0306,53.0599,43831.0
2016-07-06 12:15:00,72.54,72.56,72.44,72.45,34993.0,53.0526,53.0672,52.9794,52.9867,34993.0
2016-07-06 12:20:00,72.46,72.5,72.41,72.45,32419.0,52.994,53.0233,52.9575,52.9867,32419.0
2016-07-06 12:25:00,72.45,72.48,72.42,72.44,19262.0,52.9867,53.0087,52.9648,52.9794,19262.0
2016-07-06 12:30:00,72.45,72.5,72.42,72.5,30260.0,52.9867,53.0233,52.9648,53.0233,30260.0
2016-07-06 12:35:00,72.5,72.51,72.42,72.45,38821.0,53.0233,53.0306,52.9648,52.9867,38821.0
2016-07-06 12:40:00,72.45,72.49,72.44,72.45,23224.0,52.9867,53.016,52.9794,52.9867,23224.0
2016-07-06 12:45:00,72.45,72.49,72.41,72.42,48699.0,52.9867,53.016,52.9575,52.9648,48699.0
2016-07-06 12:50:00,72.42,72.5,72.42,72.5,66269.0,52.9648,53.0233,52.9648,53.0233,66269.0
2016-07-06 12:55:00,72.5,72.55,72.47,72.51,72951.0,53.0233,53.0599,53.0014,53.0306,72951.0
2016-07-06 13:00:00,72.5,72.51,72.44,72.48,38340.0,53.0233,53.0306,52.9794,53.0087,38340.0
2016-07-06 13:05:00,72.48,72.55,72.42,72.44,43511.0,53.0087,53.0599,52.9648,52.9794,43511.0
2016-07-06 13:10:00,72.45,72.5,72.43,72.45,24673.0,52.9867,53.0233,52.9721,52.9867,24673.0
2016-07-06 13:15:00,72.46,72.55,72.45,72.53,42221.0,52.994,53.0599,52.9867,53.0452,42221.0
2016-07-06 13:20:00,72.54,72.56,72.48,72.5,39829.0,53.0526,53.0672,53.0087,53.0233,39829.0
2016-07-06 13:25:00,72.51,72.57,72.47,72.55,27412.0,53.0306,53.0745,53.0014,53.0599,27412.0
2016-07-06 13:30:00,72.56,72.6,72.5,72.57,51212.0,53.0672,53.0964,53.0233,53.0745,51212.0
2016-07-06 13:35:00,72.56,72.59,72.51,72.52,42552.0,53.0672,53.0891,53.0306,53.0379,42552.0
2016-07-06 13:40:00,72.52,72.62,72.51,72.61,35858.0,53.0379,53.1111,53.0306,53.1037,35858.0
2016-07-06 13:45:00,72.61,72.61,72.56,72.61,35849.0,53.1037,53.1037,53.0672,53.1037,35849.0
2016-07-06 13:50:00,72.61,72.63,72.58,72.61,43071.0,53.1037,53.1184,53.0818,53.1037,43071.0
2016-07-06 13:55:00,72.62,72.63,72.58,72.62,26291.0,53.1111,53.1184,53.0818,53.1111,26291.0
2016-07-06 14:00:00,72.62,72.73,72.56,72.7,111485.0,53.1111,53.1915,53.0672,53.1696,111485.0
2016-07-06 14:05:00,72.7,72.77,72.68,72.76,56697.0,53.1696,53.2208,53.1549,53.2135,56697.0
2016-07-06 14:10:00,72.76,72.77,72.64,72.65,38864.0,53.2135,53.2208,53.1257,53.133,38864.0
2016-07-06 14:15:00,72.66,72.73,72.6,72.67,78200.0,53.1403,53.1915,53.0964,53.1476,78200.0
2016-07-06 14:20:00,72.7,72.74,72.65,72.7,50105.0,53.1696,53.1988,53.133,53.1696,50105.0
2016-07-06 14:25:00,72.7,72.76,72.69,72.74,42939.0,53.1696,53.2135,53.1623,53.1988,42939.0
2016-07-06 14:30:00,72.75,72.82,72.72,72.79,63409.0,53.2061,53.2573,53.1842,53.2354,63409.0
2016-07-06 14:35:00,72.79,72.86,72.76,72.84,72067.0,53.2354,53.2866,53.2135,53.272,72067.0
2016-07-06 14:40:00,72.84,72.89,72.81,72.84,59122.0,53.272,53.3085,53.25,53.272,59122.0
2016-07-06 14:45:00,72.86,72.86,72.75,72.75,43297.0,53.2866,53.2866,53.2061,53.2061,43297.0
2016-07-06 14:50:00,72.75,72.79,72.73,72.79,28274.0,53.2061,53.2354,53.1915,53.2354,28274.0
2016-07-06 14:55:00,72.79,72.84,72.77,72.83,26664.0,53.2354,53.272,53.2208,53.2646,26664.0
2016-07-06 15:00:00,72.83,72.87,72.8,72.87,46124.0,53.2646,53.2939,53.2427,53.2939,46124.0
2016-07-06 15:05:00,72.86,72.89,72.8,72.87,42787.0,53.2866,53.3085,53.2427,53.2939,42787.0
2016-07-06 15:10:00,72.87,72.93,72.85,72.91,48505.0,53.2939,53.3378,53.2793,53.3232,48505.0
2016-07-06 15:15:00,72.92,72.95,72.78,72.79,91704.0,53.3305,53.3524,53.2281,53.2354,91704.0
2016-07-06 15:20:00,72.78,72.79,72.62,72.62,119429.0,53.2281,53.2354,53.1111,53.1111,119429.0
2016-07-06 15:25:00,72.62,72.68,72.6,72.62,107404.0,53.1111,53.1549,53.0964,53.1111,107404.0
2016-07-06 15:30:00,72.62,72.64,72.51,72.52,127508.0,53.1111,53.1257,53.0306,53.0379,127508.0
2016-07-06 15:35:00,72.52,72.6,72.51,72.56,90530.0,53.0379,53.0964,53.0306,53.0672,90530.0
2016-07-06 15:40:00,72.57,72.63,72.53,72.58,89832.0,53.0745,53.1184,53.0452,53.0818,89832.0
2016-07-06 15:45:00,72.58,72.59,72.47,72.5,122827.0,53.0818,53.0891,53.0014,53.0233,122827.0
2016-07-06 15:50:00,72.5,72.51,72.46,72.49,219783.0,53.0233,53.0306,52.994,53.016,219783.0
2016-07-06 15:55:00,72.49,72.57,72.44,72.55,423032.0,53.016,53.0745,52.9794,53.0599,423032.0
2016-07-07 09:30:00,72.44,72.68,72.24,72.35,141872.0,53.3325,53.5092,53.1853,53.2663,141872.0
2016-07-07 09:35:00,72.35,72.61,72.33,72.58,71013.0,53.2663,53.4577,53.2515,53.4356,71013.0
2016-07-07 09:40:00,72.57,72.7,72.5,72.68,93231.0,53.4282,53.5239,53.3767,53.5092,93231.0
2016-07-07 09:45:00,72.68,72.72,72.54,72.66,52303.0,53.5092,53.5387,53.4061,53.4945,52303.0
2016-07-07 09:50:00,72.66,72.68,72.58,72.61,51993.0,53.4945,53.5092,53.4356,53.4577,51993.0
2016-07-07 09:55:00,72.61,72.61,72.52,72.61,50069.0,53.4577,53.4577,53.3914,53.4577,50069.0
2016-07-07 10:00:00,72.59,72.64,72.47,72.63,54812.0,53.443,53.4798,53.3546,53.4724,54812.0
2016-07-07 10:05:00,72.64,72.77,72.59,72.77,50868.0,53.4798,53.5755,53.443,53.5755,50868.0
2016-07-07 10:10:00,72.76,72.77,72.66,72.68,30858.0,53.5681,53.5755,53.4945,53.5092,30858.0
2016-07-07 10:15:00,72.67,72.67,72.54,72.55,24648.0,53.5019,53.5019,53.4061,53.4135,24648.0
2016-07-07 10:20:00,72.55,72.56,72.4,72.45,29905.0,53.4135,53.4209,53.3031,53.3399,29905.0
2016-07-07 10:25:00,72.45,72.64,72.44,72.6,55526.0,53.3399,53.4798,53.3325,53.4503,55526.0
2016-07-07 10:30:00,72.62,72.63,72.42,72.42,35291.0,53.465,53.4724,53.3178,53.3178,35291.0
2016-07-07 10:35:00,72.41,72.5,72.39,72.47,52793.0,53.3104,53.3767,53.2957,53.3546,52793.0
2016-07-07 10:40:00,72.48,72.48,72.35,72.43,47589.0,53.362,53.362,53.2663,53.3252,47589.0
2016-07-07 10:45:00,72.42,72.46,72.35,72.4,33070.0,53.3178,53.3472,53.2663,53.3031,33070.0
2016-07-07 10:50:00,72.4,72.44,72.36,72.41,32173.0,53.3031,53.3325,53.2736,53.3104,32173.0
2016-07-07 10:55:00,72.4,72.47,72.35,72.46,34267.0,53.3031,53.3546,53.2663,53.3472,34267.0
2016-07-07 11:00:00,72.45,72.59,72.43,72.49,43122.0,53.3399,53.443,53.3252,53.3693,43122.0
2016-07-07 11:05:00,72.48,72.48,72.38,72.4,34728.0,53.362,53.362,53.2883,53.3031,34728.0
2016-07-07 11:10:00,72.4,72.43,72.3,72.35,50260.0,53.3031,53.3252,53.2294,53.2663,50260.0
2016-07-07 11:15:00,72.34,72.35,72.18,72.26,60649.0,53.2589,53.2663,53.1411,53.2,60649.0
2016-07-07 11:20:00,72.27,72.34,72.2,72.33,41449.0,53.2074,53.2589,53.1558,53.2515,41449.0
2016-07-07 11:25:00,72.33,72.4,72.33,72.39,22248.0,53.2515,53.3031,53.2515,53.2957,22248.0
2016-07-07 11:30:00,72.38,72.42,72.29,72.41,33430.0,53.2883,53.3178,53.2221,53.3104,33430.0
2016-07-07 11:35:00,72.42,72.42,72.33,72.34,33759.0,53.3178,53.3178,53.2515,53.2589,33759.0
2016-07-07 11:40:00,72.34,72.48,72.34,72.47,37322.0,53.2589,53.362,53.2589,53.3546,37322.0
2016-07-07 11:45:00,72.46,72.56,72.44,72.47,41168.0,53.3472,53.4209,53.3325,53.3546,41168.0
2016-07-07 11:50:00,72.47,72.5,72.41,72.45,31929.0,53.3546,53.3767,53.3104,53.3399,31929.0
2016-07-07 11:55:00,72.44,72.44,72.32,72.35,30012.0,53.3325,53.3325,53.2442,53.2663,30012.0
2016-07-07 12:00:00,72.34,72.39,72.33,72.37,29943.0,53.2589,53.2957,53.2515,53.281,29943.0
2016-07-07 12:05:00,72.39,72.43,72.35,72.42,48805.0,53.2957,53.3252,53.2663,53.3178,48805.0
2016-07-07 12:10:00,72.42,72.43,72.35,72.39,21315.0,53.3178,53.3252,53.2663,53.2957,21315.0
2016-07-07 12:15:00,72.4,72.4,72.36,72.39,15275.0,53.3031,53.3031,53.2736,53.2957,15275.0
2016-07-07 12:20:00,72.39,72.4,72.32,72.34,28287.0,53.2957,53.3031,53.2442,53.2589,28287.0
2016-07-07 12:25:00,72.34,72.35,72.27,72.31,24200.0,53.2589,53.2663,53.2074,53.2368,24200.0
2016-07-07 12:30:00,72.31,72.36,72.28,72.36,28430.0,53.2368,53.2736,53.2147,53.2736,28430.0
2016-07-07 12:35:00,72.37,72.42,72.33,72.39,52350.0,53.281,53.3178,53.2515,53.2957,52350.0
2016-07-07 12:40:00,72.39,72.39,72.28,72.28,24762.0,53.2957,53.2957,53.2147,53.2147,24762.0
2016-07-07 12:45:00,72.28,72.32,72.2,72.26,43859.0,53.2147,53.2442,53.1558,53.2,43859.0
2016-07-07 12:50:00,72.25,72.27,72.18,72.22,35081.0,53.1926,53.2074,53.1411,53.1705,35081.0
2016-07-07 12:55:00,72.21,72.22,72.14,72.15,30513.0,53.1632,53.1705,53.1116,53.119,30513.0
2016-07-07 13:00:00,72.14,72.2,72.1,72.2,23074.0,53.1116,53.1558,53.0822,53.1558,23074.0
2016-07-07 13:05:00,72.2,72.21,72.13,72.2,23554.0,53.1558,53.1632,53.1043,53.1558,23554.0
2016-07-07 13:10:00,72.2,72.25,72.18,72.23,22329.0,53.1558,53.1926,53.1411,53.1779,22329.0
2016-07-07 13:15:00,72.24,72.28,72.22,72.24,17025.0,53.1853,53.2147,53.1705,53.1853,17025.0
2016-07-07 13:20:00,72.24,72.25,72.19,72.19,17327.0,53.1853,53.1926,53.1485,53.1485,17327.0
2016-07-07 13:25:00,72.19,72.2,72.12,72.12,23813.0,53.1485,53.1558,53.0969,53.0969,23813.0
2016-07-07 13:30:00,72.12,72.21,72.11,72.21,17485.0,53.0969,53.1632,53.0896,53.1632,17485.0
2016-07-07 13:35:00,72.22,72.28,72.19,72.28,29787.0,53.1705,53.2147,53.1485,53.2147,29787.0
2016-07-07 13:40:00,72.29,72.29,72.19,72.2,19721.0,53.2221,53.2221,53.1485,53.1558,19721.0
2016-07-07 13:45:00,72.2,72.21,72.12,72.14,20004.0,53.1558,53.1632,53.0969,53.1116,20004.0
2016-07-07 13:50:00,72.15,72.16,72.11,72.15,16167.0,53.119,53.1264,53.0896,53.119,16167.0
2016-07-07 13:55:00,72.15,72.16,72.1,72.16,27779.0,53.119,53.1264,53.0822,53.1264,27779.0
2016-07-07 14:00:00,72.16,72.17,72.13,72.17,52830.0,53.1264,53.1337,53.1043,53.1337,52830.0
2016-07-07 14:05:00,72.17,72.19,72.13,72.13,26895.0,53.1337,53.1485,53.1043,53.1043,26895.0
2016-07-07 14:10:00,72.13,72.13,71.92,71.94,85589.0,53.1043,53.1043,52.9497,52.9644,85589.0
2016-07-07 14:15:00,71.94,71.94,71.89,71.9,107540.0,52.9644,52.9644,52.9276,52.935,107540.0
2016-07-07 14:20:00,71.9,71.93,71.82,71.84,68007.0,52.935,52.957,52.8761,52.8908,68007.0
2016-07-07 14:25:00,71.84,71.86,71.8,71.82,86468.0,52.8908,52.9055,52.8613,52.8761,86468.0
2016-07-07 14:30:00,71.83,71.9,71.83,71.83,37896.0,52.8834,52.935,52.8834,52.8834,37896.0
2016-07-07 14:35:00,71.82,71.87,71.81,71.85,46143.0,52.8761,52.9129,52.8687,52.8981,46143.0
2016-07-07 14:40:00,71.86,71.86,71.79,71.81,26782.0,52.9055,52.9055,52.854,52.8687,26782.0
2016-07-07 14:45:00,71.81,71.83,71.79,71.79,46134.0,52.8687,52.8834,52.854,52.854,46134.0
2016-07-07 14:50:00,71.8,71.92,71.79,71.9,48578.0,52.8613,52.9497,52.854,52.935,48578.0
2016-07-07 14:55:00,71.92,71.93,71.8,71.81,39357.0,52.9497,52.957,52.8613,52.8687,39357.0
2016-07-07 15:00:00,71.82,71.86,71.77,71.84,61875.0,52.8761,52.9055,52.8392,52.8908,61875.0
2016-07-07 15:05:00,71.84,71.9,71.81,71.89,47247.0,52.8908,52.935,52.8687,52.9276,47247.0
2016-07-07 15:10:00,71.89,71.9,71.87,71.87,50734.0,52.9276,52.935,52.9129,52.9129,50734.0
2016-07-07 15:15:00,71.87,71.9,71.81,71.9,27274.0,52.9129,52.935,52.8687,52.935,27274.0
2016-07-07 15:20:00,71.9,71.92,71.88,71.91,29538.0,52.935,52.9497,52.9202,52.9423,29538.0
2016-07-07 15:25:00,71.91,71.91,71.79,71.87,93077.0,52.9423,52.9423,52.854,52.9129,93077.0
2016-07-07 15:30:00,71.88,71.95,71.87,71.95,59650.0,52.9202,52.9718,52.9129,52.9718,59650.0
2016-07-07 15:35:00,71.95,72.0,71.94,72.0,71980.0,52.9718,53.0086,52.9644,53.0086,71980.0
2016-07-07 15:40:00,72.0,72.04,71.98,72.01,100782.0,53.0086,53.038,52.9939,53.0159,100782.0
2016-07-07 15:45:00,72.01,72.1,72.0,72.02,96689.0,53.0159,53.0822,53.0086,53.0233,96689.0
2016-07-07 15:50:00,72.02,72.05,72.0,72.01,102383.0,53.0233,53.0454,53.0086,53.0159,102383.0
2016-07-07 15:55:00,72.02,72.06,71.96,72.0,217910.0,53.0233,53.0527,52.9791,53.0086,217910.0
2016-07-08 09:30:00,72.25,72.44,71.87,71.87,86141.0,53.1926,53.3325,52.9129,52.9129,86141.0
2016-07-08 09:35:00,71.9,72.03,71.75,71.76,44449.0,52.935,53.0307,52.8245,52.8319,44449.0
2016-07-08 09:40:00,71.76,71.91,71.63,71.73,59203.0,52.8319,52.9423,52.7362,52.8098,59203.0
2016-07-08 09:45:00,71.74,71.87,71.73,71.79,35807.0,52.8172,52.9129,52.8098,52.854,35807.0
2016-07-08 09:50:00,71.79,71.87,71.76,71.84,33976.0,52.854,52.9129,52.8319,52.8908,33976.0
2016-07-08 09:55:00,71.84,71.86,71.56,71.65,201211.0,52.8908,52.9055,52.6846,52.7509,201211.0
2016-07-08 10:00:00,71.66,71.81,71.64,71.77,68134.0,52.7583,52.8687,52.7435,52.8392,68134.0
2016-07-08 10:05:00,71.77,72.02,71.75,72.02,76898.0,52.8392,53.0233,52.8245,53.0233,76898.0
2016-07-08 10:10:00,72.02,72.16,72.02,72.08,51659.0,53.0233,53.1264,53.0233,53.0675,51659.0
2016-07-08 10:15:00,72.08,72.27,72.07,72.27,29203.0,53.0675,53.2074,53.0601,53.2074,29203.0
2016-07-08 10:20:00,72.27,72.35,72.2,72.21,30378.0,53.2074,53.2663,53.1558,53.1632,30378.0
2016-07-08 10:25:00,72.22,72.29,72.19,72.23,21677.0,53.1705,53.2221,53.1485,53.1779,21677.0
2016-07-08 10:30:00,72.23,72.27,72.16,72.27,32262.0,53.1779,53.2074,53.1264,53.2074,32262.0
2016-07-08 10:35:00,72.27,72.33,72.23,72.27,33373.0,53.2074,53.2515,53.1779,53.2074,33373.0
2016-07-08 10:40:00,72.28,72.31,72.24,72.3,26856.0,53.2147,53.2368,53.1853,53.2294,26856.0
2016-07-08 10:45:00,72.3,72.3,72.14,72.22,61196.0,53.2294,53.2294,53.1116,53.1705,61196.0
2016-07-08 10:50:00,72.23,72.23,72.16,72.17,19305.0,53.1779,53.1779,53.1264,53.1337,19305.0
2016-07-08 10:55:00,72.16,72.21,72.12,72.14,29027.0,53.1264,53.1632,53.0969,53.1116,29027.0
2016-07-08 11:00:00,72.14,72.21,72.13,72.21,28593.0,53.1116,53.1632,53.1043,53.1632,28593.0
2016-07-08 11:05:00,72.21,72.22,72.06,72.11,86502.0,53.1632,53.1705,53.0527,53.0896,86502.0
2016-07-08 11:10:00,72.11,72.28,72.11,72.21,51483.0,53.0896,53.2147,53.0896,53.1632,51483.0
2016-07-08 11:15:00,72.2,72.21,72.03,72.04,37617.0,53.1558,53.1632,53.0307,53.038,37617.0
2016-07-08 11:20:00,72.05,72.07,71.98,72.03,43767.0,53.0454,53.0601,52.9939,53.0307,43767.0
2016-07-08 11:25:00,72.02,72.12,72.02,72.04,44604.0,53.0233,53.0969,53.0233,53.038,44604.0
2016-07-08 11:30:00,72.05,72.09,72.01,72.05,63405.0,53.0454,53.0748,53.0159,53.0454,63405.0
2016-07-08 11:35:00,72.05,72.11,72.04,72.09,26914.0,53.0454,53.0896,53.038,53.0748,26914.0
2016-07-08 11:40:00,72.08,72.1,72.0,72.08,27807.0,53.0675,53.0822,53.0086,53.0675,27807.0
2016-07-08 11:45:00,72.07,72.1,72.03,72.07,26196.0,53.0601,53.0822,53.0307,53.0601,26196.0
2016-07-08 11:50:00,72.06,72.18,72.06,72.09,33676.0,53.0527,53.1411,53.0527,53.0748,33676.0
2016-07-08 11:55:00,72.1,72.16,72.1,72.15,14322.0,53.0822,53.1264,53.0822,53.119,14322.0
2016-07-08 12:00:00,72.14,72.16,72.12,72.14,20582.0,53.1116,53.1264,53.0969,53.1116,20582.0
2016-07-08 12:05:00,72.14,72.2,72.13,72.18,29012.0,53.1116,53.1558,53.1043,53.1411,29012.0
2016-07-08 12:10:00,72.18,72.2,72.13,72.13,35144.0,53.1411,53.1558,53.1043,53.1043,35144.0
2016-07-08 12:15:00,72.13,72.16,72.12,72.14,20474.0,53.1043,53.1264,53.0969,53.1116,20474.0
2016-07-08 12:20:00,72.14,72.15,72.09,72.13,13243.0,53.1116,53.119,53.0748,53.1043,13243.0
2016-07-08 12:25:00,72.13,72.15,72.05,72.06,21367.0,53.1043,53.119,53.0454,53.0527,21367.0
2016-07-08 12:30:00,72.05,72.1,72.03,72.09,22280.0,53.0454,53.0822,53.0307,53.0748,22280.0
2016-07-08 12:35:00,72.09,72.09,71.92,71.94,63313.0,53.0748,53.0748,52.9497,52.9644,63313.0
2016-07-08 12:40:00,71.94,72.0,71.94,71.98,11726.0,52.9644,53.0086,52.9644,52.9939,11726.0
2016-07-08 12:45:00,71.98,72.04,71.98,72.02,20065.0,52.9939,53.038,52.9939,53.0233,20065.0
2016-07-08 12:50:00,72.03,72.05,71.98,72.01,42529.0,53.0307,53.0454,52.9939,53.0159,42529.0
2016-07-08 12:55:00,72.01,72.01,71.94,71.95,62613.0,53.0159,53.0159,52.9644,52.9718,62613.0
2016-07-08 13:00:00,71.96,72.02,71.94,72.02,71981.0,52.9791,53.0233,52.9644,53.0233,71981.0
2016-07-08 13:05:00,72.03,72.06,71.98,71.99,37520.0,53.0307,53.0527,52.9939,53.0012,37520.0
2016-07-08 13:10:00,72.0,72.05,71.99,72.02,34812.0,53.0086,53.0454,53.0012,53.0233,34812.0
2016-07-08 13:15:00,72.01,72.01,71.93,71.96,49541.0,53.0159,53.0159,52.957,52.9791,49541.0
2016-07-08 13:20:00,71.96,71.98,71.89,71.95,46818.0,52.9791,52.9939,52.9276,52.9718,46818.0
2016-07-08 13:25:00,71.95,71.97,71.92,71.93,49938.0,52.9718,52.9865,52.9497,52.957,49938.0
2016-07-08 13:30:00,71.93,71.97,71.91,71.92,29757.0,52.957,52.9865,52.9423,52.9497,29757.0
2016-07-08 13:35:00,71.93,71.98,71.91,71.97,28977.0,52.957,52.9939,52.9423,52.9865,28977.0
2016-07-08 13:40:00,71.98,72.01,71.97,72.0,28564.0,52.9939,53.0159,52.9865,53.0086,28564.0
2016-07-08 13:45:00,72.0,72.02,71.97,72.01,23664.0,53.0086,53.0233,52.9865,53.0159,23664.0
2016-07-08 13:50:00,72.01,72.05,71.98,72.05,22085.0,53.0159,53.0454,52.9939,53.0454,22085.0
2016-07-08 13:55:00,72.06,72.09,72.0,72.02,44325.0,53.0527,53.0748,53.0086,53.0233,44325.0
2016-07-08 14:00:00,72.02,72.09,72.0,72.09,53472.0,53.0233,53.0748,53.0086,53.0748,53472.0
2016-07-08 14:05:00,72.09,72.17,72.08,72.14,63057.0,53.0748,53.1337,53.0675,53.1116,63057.0
2016-07-08 14:10:00,72.14,72.15,72.12,72.13,25622.0,53.1116,53.119,53.0969,53.1043,25622.0
2016-07-08 14:15:00,72.13,72.2,72.11,72.2,44150.0,53.1043,53.1558,53.0896,53.1558,44150.0
2016-07-08 14:20:00,72.2,72.22,72.12,72.16,24492.0,53.1558,53.1705,53.0969,53.1264,24492.0
2016-07-08 14:25:00,72.15,72.2,72.14,72.15,51446.0,53.119,53.1558,53.1116,53.119,51446.0
2016-07-08 14:30:00,72.15,72.28,72.14,72.28,39683.0,53.119,53.2147,53.1116,53.2147,39683.0
2016-07-08 14:35:00,72.28,72.33,72.27,72.31,107314.0,53.2147,53.2515,53.2074,53.2368,107314.0
2016-07-08 14:40:00,72.31,72.36,72.31,72.36,34713.0,53.2368,53.2736,53.2368,53.2736,34713.0
2016-07-08 14:45:00,72.35,72.38,72.28,72.33,32723.0,53.2663,53.2883,53.2147,53.2515,32723.0
2016-07-08 14:50:00,72.32,72.36,72.28,72.36,28159.0,53.2442,53.2736,53.2147,53.2736,28159.0
2016-07-08 14:55:00,72.35,72.35,72.29,72.33,19594.0,53.2663,53.2663,53.2221,53.2515,19594.0
2016-07-08 15:00:00,72.32,72.33,72.28,72.31,35231.0,53.2442,53.2515,53.2147,53.2368,35231.0
2016-07-08 15:05:00,72.3,72.32,72.29,72.32,26385.0,53.2294,53.2442,53.2221,53.2442,26385.0
2016-07-08 15:10:00,72.32,72.39,72.32,72.39,21187.0,53.2442,53.2957,53.2442,53.2957,21187.0
2016-07-08 15:15:00,72.38,72.4,72.33,72.34,38539.0,53.2883,53.3031,53.2515,53.2589,38539.0
2016-07-08 15:20:00,72.34,72.37,72.33,72.33,24389.0,53.2589,53.281,53.2515,53.2515,24389.0
2016-07-08 15:25:00,72.34,72.35,72.27,72.28,24255.0,53.2589,53.2663,53.2074,53.2147,24255.0
2016-07-08 15:30:00,72.28,72.29,72.25,72.28,41821.0,53.2147,53.2221,53.1926,53.2147,41821.0
2016-07-08 15:35:00,72.28,72.31,72.24,72.3,66732.0,53.2147,53.2368,53.1853,53.2294,66732.0
2016-07-08 15:40:00,72.31,72.34,72.29,72.32,45181.0,53.2368,53.2589,53.2221,53.2442,45181.0
2016-07-08 15:45:00,72.31,72.39,72.31,72.37,73493.0,53.2368,53.2957,53.2368,53.281,73493.0
2016-07-08 15:50:00,72.37,72.41,72.36,72.41,55489.0,53.281,53.3104,53.2736,53.3104,55489.0
2016-07-08 15:55:00,72.4,72.48,72.4,72.46,230831.0,53.3031,53.362,53.3031,53.3472,230831.0
2016-07-11 09:30:00,72.27,72.3,72.08,72.12,59475.0,53.2074,53.2294,53.0675,53.0969,59475.0
2016-07-11 09:35:00,72.11,72.14,71.82,72.02,35084.0,53.0896,53.1116,52.8761,53.0233,35084.0
2016-07-11 09:40:00,72.01,72.15,72.01,72.09,28088.0,53.0159,53.119,53.0159,53.0748,28088.0
2016-07-11 09:45:00,72.08,72.1,71.96,72.07,35867.0,53.0675,53.0822,52.9791,53.0601,35867.0
2016-07-11 09:50:00,72.07,72.1,71.95,72.01,39328.0,53.0601,53.0822,52.9718,53.0159,39328.0
2016-07-11 09:55:00,72.02,72.09,71.96,72.0,30899.0,53.0233,53.0748,52.9791,53.0086,30899.0
2016-07-11 10:00:00,72.02,72.06,71.9,72.02,59174.0,53.0233,53.0527,52.935,53.0233,59174.0
2016-07-11 10:05:00,72.02,72.09,71.96,71.98,50901.0,53.0233,53.0748,52.9791,52.9939,50901.0
2016-07-11 10:10:00,71.98,72.07,71.95,71.96,39619.0,52.9939,53.0601,52.9718,52.9791,39619.0
2016-07-11 10:15:00,71.96,72.03,71.94,72.01,32356.0,52.9791,53.0307,52.9644,53.0159,32356.0
2016-07-11 10:20:00,72.01,72.09,72.01,72.01,24262.0,53.0159,53.0748,53.0159,53.0159,24262.0
2016-07-11 10:25:00,72.02,72.02,71.92,71.95,66553.0,53.0233,53.0233,52.9497,52.9718,66553.0
2016-07-11 10:30:00,71.96,71.98,71.83,71.84,53402.0,52.9791,52.9939,52.8834,52.8908,53402.0
2016-07-11 10:35:00,71.83,71.93,71.82,71.93,38212.0,52.8834,52.957,52.8761,52.957,38212.0
2016-07-11 10:40:00,71.94,71.98,71.88,71.95,44818.0,52.9644,52.9939,52.9202,52.9718,44818.0
2016-07-11 10:45:00,71.95,72.01,71.92,71.97,19580.0,52.9718,53.0159,52.9497,52.9865,19580.0
2016-07-11 10:50:00,71.96,72.01,71.9,72.01,28419.0,52.9791,53.0159,52.935,53.0159,28419.0
2016-07-11 10:55:00,72.01,72.01,71.96,71.98,31124.0,53.0159,53.0159,52.9791,52.9939,31124.0
2016-07-11 11:00:00,71.98,72.03,71.98,72.01,32076.0,52.9939,53.0307,52.9939,53.0159,32076.0
2016-07-11 11:05:00,72.01,72.07,72.0,72.03,48758.0,53.0159,53.0601,53.0086,53.0307,48758.0
2016-07-11 11:10:00,72.03,72.07,72.02,72.04,45596.0,53.0307,53.0601,53.0233,53.038,45596.0
2016-07-11 11:15:00,72.03,72.07,72.03,72.05,69947.0,53.0307,53.0601,53.0307,53.0454,69947.0
2016-07-11 11:20:00,72.05,72.09,72.02,72.03,69801.0,53.0454,53.0748,53.0233,53.0307,69801.0
2016-07-11 11:25:00,72.03,72.07,72.03,72.05,32590.0,53.0307,53.0601,53.0307,53.0454,32590.0
2016-07-11 11:30:00,72.06,72.07,72.01,72.06,18809.0,53.0527,53.0601,53.0159,53.0527,18809.0
2016-07-11 11:35:00,72.07,72.1,72.05,72.07,31605.0,53.0601,53.0822,53.0454,53.0601,31605.0
2016-07-11 11:40:00,72.08,72.11,72.05,72.06,27502.0,53.0675,53.0896,53.0454,53.0527,27502.0
2016-07-11 11:45:00,72.05,72.11,72.03,72.08,27039.0,53.0454,53.0896,53.0307,53.0675,27039.0
2016-07-11 11:50:00,72.09,72.09,72.04,72.08,25438.0,53.0748,53.0748,53.038,53.0675,25438.0
2016-07-11 11:55:00,72.08,72.1,72.04,72.07,13881.0,53.0675,53.0822,53.038,53.0601,13881.0
2016-07-11 12:00:00,72.07,72.09,72.04,72.07,44608.0,53.0601,53.0748,53.038,53.0601,44608.0
2016-07-11 12:05:00,72.06,72.09,72.06,72.08,28589.0,53.0527,53.0748,53.0527,53.0675,28589.0
2016-07-11 12:10:00,72.08,72.1,72.02,72.02,33643.0,53.0675,53.0822,53.0233,53.0233,33643.0
2016-07-11 12:15:00,72.01,72.01,71.94,71.98,39693.0,53.0159,53.0159,52.9644,52.9939,39693.0
2016-07-11 12:20:00,71.98,72.01,71.96,72.01,27771.0,52.9939,53.0159,52.9791,53.0159,27771.0
2016-07-11 12:25:00,72.01,72.01,71.96,71.98,22038.0,53.0159,53.0159,52.9791,52.9939,22038.0
2016-07-11 12:30:00,71.98,72.01,71.97,71.98,26478.0,52.9939,53.0159,52.9865,52.9939,26478.0
2016-07-11 12:35:00,71.99,72.06,71.98,72.05,26437.0,53.0012,53.0527,52.9939,53.0454,26437.0
2016-07-11 12:40:00,72.04,72.11,72.0,72.09,99120.0,53.038,53.0896,53.0086,53.0748,99120.0
2016-07-11 12:45:00,72.08,72.1,72.06,72.07,18256.0,53.0675,53.0822,53.0527,53.0601,18256.0
2016-07-11 12:50:00,72.07,72.14,72.07,72.08,27705.0,53.0601,53.1116,53.0601,53.0675,27705.0
2016-07-11 12:55:00,72.08,72.11,72.07,72.09,16704.0,53.0675,53.0896,53.0601,53.0748,16704.0
2016-07-11 13:00:00,72.09,72.1,72.06,72.08,18653.0,53.0748,53.0822,53.0527,53.0675,18653.0
2016-07-11 13:05:00,72.08,72.09,72.04,72.04,20478.0,53.0675,53.0748,53.038,53.038,20478.0
2016-07-11 13:10:00,72.05,72.07,71.99,72.01,32885.0,53.0454,53.0601,53.0012,53.0159,32885.0
2016-07-11 13:15:00,72.0,72.05,71.98,72.02,24893.0,53.0086,53.0454,52.9939,53.0233,24893.0
2016-07-11 13:20:00,72.03,72.05,71.97,71.98,24558.0,53.0307,53.0454,52.9865,52.9939,24558.0
2016-07-11 13:25:00,71.98,72.0,71.93,71.95,20459.0,52.9939,53.0086,52.957,52.9718,20459.0
2016-07-11 13:30:00,71.94,71.96,71.87,71.9,66843.0,52.9644,52.9791,52.9129,52.935,66843.0
2016-07-11 13:35:00,71.9,71.92,71.81,71.81,49550.0,52.935,52.9497,52.8687,52.8687,49550.0
2016-07-11 13:40:00,71.82,71.86,71.77,71.85,71937.0,52.8761,52.9055,52.8392,52.8981,71937.0
2016-07-11 13:45:00,71.85,71.9,71.84,71.88,32471.0,52.8981,52.935,52.8908,52.9202,32471.0
2016-07-11 13:50:00,71.88,71.92,71.85,71.85,26449.0,52.9202,52.9497,52.8981,52.8981,26449.0
2016-07-11 13:55:00,71.85,71.89,71.77,71.77,30573.0,52.8981,52.9276,52.8392,52.8392,30573.0
2016-07-11 14:00:00,71.78,71.84,71.77,71.81,35441.0,52.8466,52.8908,52.8392,52.8687,35441.0
2016-07-11 14:05:00,71.81,71.83,71.77,71.83,43713.0,52.8687,52.8834,52.8392,52.8834,43713.0
2016-07-11 14:10:00,71.83,71.85,71.79,71.8,22980.0,52.8834,52.8981,52.854,52.8613,22980.0
2016-07-11 14:15:00,71.81,71.81,71.77,71.78,19861.0,52.8687,52.8687,52.8392,52.8466,19861.0
2016-07-11 14:20:00,71.78,71.78,71.73,71.74,28815.0,52.8466,52.8466,52.8098,52.8172,28815.0
2016-07-11 14:25:00,71.74,71.8,71.74,71.8,19894.0,52.8172,52.8613,52.8172,52.8613,19894.0
2016-07-11 14:30:00,71.8,71.81,71.76,71.77,20700.0,52.8613,52.8687,52.8319,52.8392,20700.0
2016-07-11 14:35:00,71.78,71.78,71.74,71.74,27326.0,52.8466,52.8466,52.8172,52.8172,27326.0
2016-07-11 14:40:00,71.74,71.79,71.74,71.77,26515.0,52.8172,52.854,52.8172,52.8392,26515.0
2016-07-11 14:45:00,71.77,71.77,71.7,71.72,25036.0,52.8392,52.8392,52.7877,52.8024,25036.0
2016-07-11 14:50:00,71.72,71.78,71.7,71.77,23655.0,52.8024,52.8466,52.7877,52.8392,23655.0
2016-07-11 14:55:00,71.77,71.8,71.76,71.79,20340.0,52.8392,52.8613,52.8319,52.854,20340.0
2016-07-11 15:00:00,71.79,71.83,71.79,71.82,63812.0,52.854,52.8834,52.854,52.8761,63812.0
2016-07-11 15:05:00,71.82,71.89,71.82,71.88,33854.0,52.8761,52.9276,52.8761,52.9202,33854.0
2016-07-11 15:10:00,71.88,71.91,71.87,71.9,22506.0,52.9202,52.9423,52.9129,52.935,22506.0
2016-07-11 15:15:00,71.9,71.91,71.89,71.9,30685.0,52.935,52.9423,52.9276,52.935,30685.0
2016-07-11 15:20:00,71.9,71.92,71.86,71.88,36395.0,52.935,52.9497,52.9055,52.9202,36395.0
2016-07-11 15:25:00,71.87,71.88,71.82,71.84,37518.0,52.9129,52.9202,52.8761,52.8908,37518.0
2016-07-11 15:30:00,71.84,71.84,71.78,71.79,35081.0,52.8908,52.8908,52.8466,52.854,35081.0
2016-07-11 15:35:00,71.79,71.84,71.79,71.8,76882.0,52.854,52.8908,52.854,52.8613,76882.0
2016-07-11 15:40:00,71.81,71.82,71.77,71.77,47825.0,52.8687,52.8761,52.8392,52.8392,47825.0
2016-07-11 15:45:00,71.78,71.8,71.77,71.78,52285.0,52.8466,52.8613,52.8392,52.8466,52285.0
2016-07-11 15:50:00,71.78,71.81,71.75,71.8,87321.0,52.8466,52.8687,52.8245,52.8613,87321.0
2016-07-11 15:55:00,71.79,71.83,71.77,71.79,173742.0,52.854,52.8834,52.8392,52.854,173742.0
2016-07-12 09:30:00,71.59,71.61,71.14,71.54,215552.0,52.7067,52.7214,52.3754,52.6699,215552.0
2016-07-12 09:35:00,71.5,71.51,71.27,71.34,58526.0,52.6405,52.6478,52.4711,52.5227,58526.0
2016-07-12 09:40:00,71.37,71.41,71.26,71.36,81003.0,52.5448,52.5742,52.4638,52.5374,81003.0
2016-07-12 09:45:00,71.34,71.37,71.18,71.34,75106.0,52.5227,52.5448,52.4049,52.5227,75106.0
2016-07-12 09:50:00,71.34,71.34,71.12,71.18,51264.0,52.5227,52.5227,52.3607,52.4049,51264.0
2016-07-12 09:55:00,71.19,71.23,71.15,71.18,89190.0,52.4122,52.4417,52.3828,52.4049,89190.0
2016-07-12 10:00:00,71.17,71.24,71.14,71.18,58517.0,52.3975,52.449,52.3754,52.4049,58517.0
2016-07-12 10:05:00,71.18,71.42,71.16,71.37,61095.0,52.4049,52.5816,52.3901,52.5448,61095.0
2016-07-12 10:10:00,71.37,71.54,71.35,71.51,60421.0,52.5448,52.6699,52.53,52.6478,60421.0
2016-07-12 10:15:00,71.52,71.55,71.4,71.45,49966.0,52.6552,52.6773,52.5668,52.6036,49966.0
2016-07-12 10:20:00,71.47,71.57,71.47,71.52,34505.0,52.6184,52.692,52.6184,52.6552,34505.0
2016-07-12 10:25:00,71.53,71.61,71.48,71.51,45813.0,52.6625,52.7214,52.6257,52.6478,45813.0
2016-07-12 10:30:00,71.52,71.54,71.46,71.48,22543.0,52.6552,52.6699,52.611,52.6257,22543.0
2016-07-12 10:35:00,71.48,71.52,71.45,71.48,28788.0,52.6257,52.6552,52.6036,52.6257,28788.0
2016-07-12 10:40:00,71.49,71.51,71.44,71.48,28659.0,52.6331,52.6478,52.5963,52.6257,28659.0
2016-07-12 10:45:00,71.49,71.56,71.49,71.49,57599.0,52.6331,52.6846,52.6331,52.6331,57599.0
2016-07-12 10:50:00,71.5,71.56,71.49,71.53,38283.0,52.6405,52.6846,52.6331,52.6625,38283.0
2016-07-12 10:55:00,71.54,71.61,71.54,71.6,19854.0,52.6699,52.7214,52.6699,52.7141,19854.0
2016-07-12 11:00:00,71.61,71.61,71.53,71.59,33428.0,52.7214,52.7214,52.6625,52.7067,33428.0
2016-07-12 11:05:00,71.59,71.6,71.48,71.52,42229.0,52.7067,52.7141,52.6257,52.6552,42229.0
2016-07-12 11:10:00,71.51,71.54,71.48,71.49,32181.0,52.6478,52.6699,52.6257,52.6331,32181.0
2016-07-12 11:15:00,71.49,71.57,71.48,71.54,35459.0,52.6331,52.692,52.6257,52.6699,35459.0
2016-07-12 11:20:00,71.52,71.58,71.49,71.55,22149.0,52.6552,52.6994,52.6331,52.6773,22149.0
2016-07-12 11:25:00,71.54,71.58,71.48,71.57,27456.0,52.6699,52.6994,52.6257,52.692,27456.0
2016-07-12 11:30:00,71.57,71.6,71.54,71.55,23488.0,52.692,52.7141,52.6699,52.6773,23488.0
2016-07-12 11:35:00,71.55,71.56,71.52,71.55,22088.0,52.6773,52.6846,52.6552,52.6773,22088.0
2016-07-12 11:40:00,71.54,71.55,71.46,71.48,24527.0,52.6699,52.6773,52.611,52.6257,24527.0
2016-07-12 11:45:00,71.48,71.5,71.44,71.46,16641.0,52.6257,52.6405,52.5963,52.611,16641.0
2016-07-12 11:50:00,71.45,71.52,71.43,71.5,24407.0,52.6036,52.6552,52.5889,52.6405,24407.0
2016-07-12 11:55:00,71.5,71.53,71.47,71.49,33208.0,52.6405,52.6625,52.6184,52.6331,33208.0
2016-07-12 12:00:00,71.49,71.58,71.47,71.58,17116.0,52.6331,52.6994,52.6184,52.6994,17116.0
2016-07-12 12:05:00,71.57,71.59,71.54,71.56,29494.0,52.692,52.7067,52.6699,52.6846,29494.0
2016-07-12 12:10:00,71.56,71.65,71.56,71.62,24432.0,52.6846,52.7509,52.6846,52.7288,24432.0
2016-07-12 12:15:00,71.62,71.63,71.58,71.62,22559.0,52.7288,52.7362,52.6994,52.7288,22559.0
2016-07-12 12:20:00,71.62,71.63,71.58,71.59,16653.0,52.7288,52.7362,52.6994,52.7067,16653.0
2016-07-12 12:25:00,71.59,71.62,71.55,71.59,19808.0,52.7067,52.7288,52.6773,52.7067,19808.0
2016-07-12 12:30:00,71.59,71.61,71.56,71.58,30668.0,52.7067,52.7214,52.6846,52.6994,30668.0
2016-07-12 12:35:00,71.58,71.62,71.56,71.61,20906.0,52.6994,52.7288,52.6846,52.7214,20906.0
2016-07-12 12:40:00,71.62,71.66,71.61,71.64,18565.0,52.7288,52.7583,52.7214,52.7435,18565.0
2016-07-12 12:45:00,71.64,71.66,71.62,71.63,41324.0,52.7435,52.7583,52.7288,52.7362,41324.0
2016-07-12 12:50:00,71.63,71.66,71.6,71.66,21075.0,52.7362,52.7583,52.7141,52.7583,21075.0
2016-07-12 12:55:00,71.65,71.67,71.62,71.67,18963.0,52.7509,52.7656,52.7288,52.7656,18963.0
2016-07-12 13:00:00,71.67,71.72,71.64,71.7,45170.0,52.7656,52.8024,52.7435,52.7877,45170.0
2016-07-12 13:05:00,71.69,71.7,71.62,71.65,16147.0,52.7803,52.7877,52.7288,52.7509,16147.0
2016-07-12 13:10:00,71.66,71.7,71.66,71.67,12165.0,52.7583,52.7877,52.7583,52.7656,12165.0
2016-07-12 13:15:00,71.67,71.67,71.63,71.64,12651.0,52.7656,52.7656,52.7362,52.7435,12651.0
2016-07-12 13:20:00,71.64,71.65,71.6,71.61,7641.0,52.7435,52.7509,52.7141,52.7214,7641.0
2016-07-12 13:25:00,71.61,71.62,71.57,71.61,15383.0,52.7214,52.7288,52.692,52.7214,15383.0
2016-07-12 13:30:00,71.61,71.65,71.6,71.62,15092.0,52.7214,52.7509,52.7141,52.7288,15092.0
2016-07-12 13:35:00,71.61,71.62,71.57,71.58,13026.0,52.7214,52.7288,52.692,52.6994,13026.0
2016-07-12 13:40:00,71.59,71.65,71.58,71.64,35626.0,52.7067,52.7509,52.6994,52.7435,35626.0
2016-07-12 13:45:00,71.64,71.66,71.6,71.61,15493.0,52.7435,52.7583,52.7141,52.7214,15493.0
2016-07-12 13:50:00,71.62,71.63,71.61,71.63,34984.0,52.7288,52.7362,52.7214,52.7362,34984.0
2016-07-12 13:55:00,71.63,71.63,71.57,71.59,21795.0,52.7362,52.7362,52.692,52.7067,21795.0
2016-07-12 14:00:00,71.59,71.61,71.58,71.61,17678.0,52.7067,52.7214,52.6994,52.7214,17678.0
2016-07-12 14:05:00,71.6,71.61,71.56,71.6,23846.0,52.7141,52.7214,52.6846,52.7141,23846.0
2016-07-12 14:10:00,71.59,71.66,71.59,71.66,39705.0,52.7067,52.7583,52.7067,52.7583,39705.0
2016-07-12 14:15:00,71.65,71.74,71.65,71.72,30761.0,52.7509,52.8172,52.7509,52.8024,30761.0
2016-07-12 14:20:00,71.73,71.73,71.7,71.73,29661.0,52.8098,52.8098,52.7877,52.8098,29661.0
2016-07-12 14:25:00,71.74,71.77,71.7,71.71,22883.0,52.8172,52.8392,52.7877,52.7951,22883.0
2016-07-12 14:30:00,71.7,71.75,71.7,71.74,18319.0,52.7877,52.8245,52.7877,52.8172,18319.0
2016-07-12 14:35:00,71.74,71.75,71.72,71.75,20895.0,52.8172,52.8245,52.8024,52.8245,20895.0
2016-07-12 14:40:00,71.75,71.81,71.74,71.78,38042.0,52.8245,52.8687,52.8172,52.8466,38042.0
2016-07-12 14:45:00,71.77,71.78,71.69,71.69,37992.0,52.8392,52.8466,52.7803,52.7803,37992.0
2016-07-12 14:50:00,71.7,71.73,71.65,71.69,35664.0,52.7877,52.8098,52.7509,52.7803,35664.0
2016-07-12 14:55:00,71.69,71.69,71.62,71.67,37250.0,52.7803,52.7803,52.7288,52.7656,37250.0
2016-07-12 15:00:00,71.66,71.68,71.63,71.63,31321.0,52.7583,52.773,52.7362,52.7362,31321.0
2016-07-12 15:05:00,71.63,71.64,71.57,71.6,44060.0,52.7362,52.7435,52.692,52.7141,44060.0
2016-07-12 15:10:00,71.6,71.61,71.54,71.56,25736.0,52.7141,52.7214,52.6699,52.6846,25736.0
2016-07-12 15:15:00,71.57,71.57,71.48,71.51,36201.0,52.692,52.692,52.6257,52.6478,36201.0
2016-07-12 15:20:00,71.52,71.54,71.51,71.51,35509.0,52.6552,52.6699,52.6478,52.6478,35509.0
2016-07-12 15:25:00,71.51,71.54,71.5,71.53,40598.0,52.6478,52.6699,52.6405,52.6625,40598.0
2016-07-12 15:30:00,71.53,71.54,71.49,71.5,40906.0,52.6625,52.6699,52.6331,52.6405,40906.0
2016-07-12 15:35:00,71.5,71.53,71.46,71.46,59099.0,52.6405,52.6625,52.611,52.611,59099.0
2016-07-12 15:40:00,71.47,71.48,71.38,71.38,50714.0,52.6184,52.6257,52.5521,52.5521,50714.0
2016-07-12 15:45:00,71.39,71.4,71.33,71.35,109262.0,52.5595,52.5668,52.5153,52.53,109262.0
2016-07-12 15:50:00,71.35,71.39,71.35,71.37,78555.0,52.53,52.5595,52.53,52.5448,78555.0
2016-07-12 15:55:00,71.37,71.42,71.37,71.42,123729.0,52.5448,52.5816,52.5448,52.5816,123729.0
2016-07-13 09:30:00,71.49,71.7,71.36,71.45,57782.0,52.6331,52.7877,52.5374,52.6036,57782.0
2016-07-13 09:35:00,71.48,71.65,71.39,71.57,39631.0,52.6257,52.7509,52.5595,52.692,39631.0
2016-07-13 09:40:00,71.59,71.72,71.51,71.56,36455.0,52.7067,52.8024,52.6478,52.6846,36455.0
2016-07-13 09:45:00,71.59,71.64,71.52,71.52,48597.0,52.7067,52.7435,52.6552,52.6552,48597.0
2016-07-13 09:50:00,71.53,71.6,71.51,71.52,26294.0,52.6625,52.7141,52.6478,52.6552,26294.0
2016-07-13 09:55:00,71.51,71.61,71.46,71.49,51651.0,52.6478,52.7214,52.611,52.6331,51651.0
2016-07-13 10:00:00,71.49,71.56,71.46,71.53,29955.0,52.6331,52.6846,52.611,52.6625,29955.0
2016-07-13 10:05:00,71.54,71.63,71.52,71.58,20625.0,52.6699,52.7362,52.6552,52.6994,20625.0
2016-07-13 10:10:00,71.58,71.61,71.46,71.46,35495.0,52.6994,52.7214,52.611,52.611,35495.0
2016-07-13 10:15:00,71.45,71.49,71.4,71.43,37196.0,52.6036,52.6331,52.5668,52.5889,37196.0
2016-07-13 10:20:00,71.44,71.48,71.39,71.48,37057.0,52.5963,52.6257,52.5595,52.6257,37057.0
2016-07-13 10:25:00,71.47,71.57,71.45,71.54,13384.0,52.6184,52.692,52.6036,52.6699,13384.0
2016-07-13 10:30:00,71.54,71.7,71.53,71.66,19987.0,52.6699,52.7877,52.6625,52.7583,19987.0
2016-07-13 10:35:00,71.68,71.74,71.63,71.72,31028.0,52.773,52.8172,52.7362,52.8024,31028.0
2016-07-13 10:40:00,71.73,71.73,71.68,71.7,33430.0,52.8098,52.8098,52.773,52.7877,33430.0
2016-07-13 10:45:00,71.69,71.8,71.66,71.77,36442.0,52.7803,52.8613,52.7583,52.8392,36442.0
2016-07-13 10:50:00,71.76,71.77,71.72,71.74,33975.0,52.8319,52.8392,52.8024,52.8172,33975.0
2016-07-13 10:55:00,71.73,71.73,71.68,71.69,30635.0,52.8098,52.8098,52.773,52.7803,30635.0
2016-07-13 11:00:00,71.68,71.71,71.68,71.68,29574.0,52.773,52.7951,52.773,52.773,29574.0
2016-07-13 11:05:00,71.68,71.75,71.67,71.75,30898.0,52.773,52.8245,52.7656,52.8245,30898.0
2016-07-13 11:10:00,71.75,71.83,71.73,71.82,52625.0,52.8245,52.8834,52.8098,52.8761,52625.0
2016-07-13 11:15:00,71.84,71.95,71.83,71.92,35969.0,52.8908,52.9718,52.8834,52.9497,35969.0
2016-07-13 11:20:00,71.93,71.94,71.88,71.9,20443.0,52.957,52.9644,52.9202,52.935,20443.0
2016-07-13 11:25:00,71.9,71.91,71.81,71.84,16986.0,52.935,52.9423,52.8687,52.8908,16986.0
2016-07-13 11:30:00,71.83,71.86,71.78,71.78,30162.0,52.8834,52.9055,52.8466,52.8466,30162.0
2016-07-13 11:35:00,71.76,71.78,71.75,71.75,28337.0,52.8319,52.8466,52.8245,52.8245,28337.0
2016-07-13 11:40:00,71.75,71.79,71.75,71.77,26389.0,52.8245,52.854,52.8245,52.8392,26389.0
2016-07-13 11:45:00,71.77,71.78,71.72,71.75,36047.0,52.8392,52.8466,52.8024,52.8245,36047.0
2016-07-13 11:50:00,71.76,71.76,71.7,71.74,61151.0,52.8319,52.8319,52.7877,52.8172,61151.0
2016-07-13 11:55:00,71.73,71.83,71.73,71.8,23583.0,52.8098,52.8834,52.8098,52.8613,23583.0
2016-07-13 12:00:00,71.8,71.83,71.79,71.81,30197.0,52.8613,52.8834,52.854,52.8687,30197.0
2016-07-13 12:05:00,71.82,71.85,71.81,71.82,42145.0,52.8761,52.8981,52.8687,52.8761,42145.0
2016-07-13 12:10:00,71.82,71.83,71.81,71.82,15226.0,52.8761,52.8834,52.8687,52.8761,15226.0
2016-07-13 12:15:00,71.83,71.84,71.79,71.81,21008.0,52.8834,52.8908,52.854,52.8687,21008.0
2016-07-13 12:20:00,71.8,71.82,71.8,71.82,11305.0,52.8613,52.8761,52.8613,52.8761,11305.0
2016-07-13 12:25:00,71.81,71.83,71.79,71.8,8965.0,52.8687,52.8834,52.854,52.8613,8965.0
2016-07-13 12:30:00,71.81,71.84,71.79,71.82,16538.0,52.8687,52.8908,52.854,52.8761,16538.0
2016-07-13 12:35:00,71.83,71.87,71.82,71.87,17599.0,52.8834,52.9129,52.8761,52.9129,17599.0
2016-07-13 12:40:00,71.88,71.89,71.83,71.87,11091.0,52.9202,52.9276,52.8834,52.9129,11091.0
2016-07-13 12:45:00,71.86,71.86,71.82,71.84,16860.0,52.9055,52.9055,52.8761,52.8908,16860.0
2016-07-13 12:50:00,71.84,71.84,71.81,71.82,9131.0,52.8908,52.8908,52.8687,52.8761,9131.0
2016-07-13 12:55:00,71.82,71.84,71.82,71.84,5169.0,52.8761,52.8908,52.8761,52.8908,5169.0
2016-07-13 13:00:00,71.85,71.93,71.85,71.93,12304.0,52.8981,52.957,52.8981,52.957,12304.0
2016-07-13 13:05:00,71.92,71.92,71.88,71.89,15283.0,52.9497,52.9497,52.9202,52.9276,15283.0
2016-07-13 13:10:00,71.9,71.92,71.88,71.88,23836.0,52.935,52.9497,52.9202,52.9202,23836.0
2016-07-13 13:15:00,71.89,71.93,71.89,71.92,15775.0,52.9276,52.957,52.9276,52.9497,15775.0
2016-07-13 13:20:00,71.93,71.96,71.92,71.92,17292.0,52.957,52.9791,52.9497,52.9497,17292.0
2016-07-13 13:25:00,71.91,71.92,71.88,71.92,19613.0,52.9423,52.9497,52.9202,52.9497,19613.0
2016-07-13 13:30:00,71.92,71.93,71.87,71.88,16930.0,52.9497,52.957,52.9129,52.9202,16930.0
2016-07-13 13:35:00,71.87,71.88,71.79,71.83,20593.0,52.9129,52.9202,52.854,52.8834,20593.0
2016-07-13 13:40:00,71.83,71.88,71.81,71.81,37625.0,52.8834,52.9202,52.8687,52.8687,37625.0
2016-07-13 13:45:00,71.8,71.88,71.8,71.88,16586.0,52.8613,52.9202,52.8613,52.9202,16586.0
2016-07-13 13:50:00,71.87,71.9,71.85,71.85,14360.0,52.9129,52.935,52.8981,52.8981,14360.0
2016-07-13 13:55:00,71.86,71.86,71.83,71.84,10111.0,52.9055,52.9055,52.8834,52.8908,10111.0
2016-07-13 14:00:00,71.84,71.86,71.8,71.8,14215.0,52.8908,52.9055,52.8613,52.8613,14215.0
2016-07-13 14:05:00,71.81,71.87,71.78,71.87,30085.0,52.8687,52.9129,52.8466,52.9129,30085.0
2016-07-13 14:10:00,71.86,71.89,71.84,71.84,17263.0,52.9055,52.9276,52.8908,52.8908,17263.0
2016-07-13 14:15:00,71.84,71.87,71.82,71.83,33260.0,52.8908,52.9129,52.8761,52.8834,33260.0
2016-07-13 14:20:00,71.84,71.85,71.81,71.81,22435.0,52.8908,52.8981,52.8687,52.8687,22435.0
2016-07-13 14:25:00,71.81,71.86,71.81,71.84,22879.0,52.8687,52.9055,52.8687,52.8908,22879.0
2016-07-13 14:30:00,71.84,71.86,71.76,71.78,42761.0,52.8908,52.9055,52.8319,52.8466,42761.0
2016-07-13 14:35:00,71.78,71.81,71.77,71.78,21654.0,52.8466,52.8687,52.8392,52.8466,21654.0
2016-07-13 14:40:00,71.79,71.79,71.76,71.78,19438.0,52.854,52.854,52.8319,52.8466,19438.0
2016-07-13 14:45:00,71.79,71.87,71.77,71.86,31065.0,52.854,52.9129,52.8392,52.9055,31065.0
2016-07-13 14:50:00,71.85,71.9,71.84,71.88,44293.0,52.8981,52.935,52.8908,52.9202,44293.0
2016-07-13 14:55:00,71.88,71.94,71.87,71.94,19483.0,52.9202,52.9644,52.9129,52.9644,19483.0
2016-07-13 15:00:00,71.94,71.97,71.93,71.95,30902.0,52.9644,52.9865,52.957,52.9718,30902.0
2016-07-13 15:05:00,71.96,71.96,71.89,71.92,28623.0,52.9791,52.9791,52.9276,52.9497,28623.0
2016-07-13 15:10:00,71.92,71.94,71.87,71.88,18694.0,52.9497,52.9644,52.9129,52.9202,18694.0
2016-07-13 15:15:00,71.88,71.9,71.88,71.89,23031.0,52.9202,52.935,52.9202,52.9276,23031.0
2016-07-13 15:20:00,71.9,71.91,71.88,71.9,23283.0,52.935,52.9423,52.9202,52.935,23283.0
2016-07-13 15:25:00,71.89,71.91,71.88,71.91,31599.0,52.9276,52.9423,52.9202,52.9423,31599.0
2016-07-13 15:30:00,71.9,71.91,71.89,71.9,32647.0,52.935,52.9423,52.9276,52.935,32647.0
2016-07-13 15:35:00,71.9,71.91,71.86,71.9,48535.0,52.935,52.9423,52.9055,52.935,48535.0
2016-07-13 15:40:00,71.89,71.94,71.87,71.92,40259.0,52.9276,52.9644,52.9129,52.9497,40259.0
2016-07-13 15:45:00,71.92,71.94,71.91,71.92,46923.0,52.9497,52.9644,52.9423,52.9497,46923.0
2016-07-13 15:50:00,71.92,71.93,71.89,71.9,58123.0,52.9497,52.957,52.9276,52.935,58123.0
2016-07-13 15:55:00,71.9,71.97,71.89,71.94,128121.0,52.935,52.9865,52.9276,52.9644,128121.0
2016-07-14 09:30:00,71.69,71.89,71.68,71.76,57753.0,52.7803,52.9276,52.773,52.8319,57753.0
2016-07-14 09:35:00,71.74,72.09,71.74,72.03,28266.0,52.8172,53.0748,52.8172,53.0307,28266.0
2016-07-14 09:40:00,72.05,72.09,71.95,71.98,19113.0,53.0454,53.0748,52.9718,52.9939,19113.0
2016-07-14 09:45:00,71.99,72.1,71.95,72.08,33206.0,53.0012,53.0822,52.9718,53.0675,33206.0
2016-07-14 09:50:00,72.08,72.11,72.03,72.09,27320.0,53.0675,53.0896,53.0307,53.0748,27320.0
2016-07-14 09:55:00,72.08,72.08,71.98,72.06,34877.0,53.0675,53.0675,52.9939,53.0527,34877.0
2016-07-14 10:00:00,72.08,72.09,71.96,72.02,34969.0,53.0675,53.0748,52.9791,53.0233,34969.0
2016-07-14 10:05:00,72.02,72.11,72.02,72.08,20312.0,53.0233,53.0896,53.0233,53.0675,20312.0
2016-07-14 10:10:00,72.09,72.18,72.08,72.15,26846.0,53.0748,53.1411,53.0675,53.119,26846.0
2016-07-14 10:15:00,72.15,72.19,72.11,72.12,25367.0,53.119,53.1485,53.0896,53.0969,25367.0
2016-07-14 10:20:00,72.12,72.24,72.11,72.23,18154.0,53.0969,53.1853,53.0896,53.1779,18154.0
2016-07-14 10:25:00,72.23,72.32,72.22,72.28,22611.0,53.1779,53.2442,53.1705,53.2147,22611.0
2016-07-14 10:30:00,72.28,72.28,72.17,72.25,42870.0,53.2147,53.2147,53.1337,53.1926,42870.0
2016-07-14 10:35:00,72.24,72.31,72.21,72.24,21967.0,53.1853,53.2368,53.1632,53.1853,21967.0
2016-07-14 10:40:00,72.25,72.28,72.17,72.18,20269.0,53.1926,53.2147,53.1337,53.1411,20269.0
2016-07-14 10:45:00,72.19,72.22,72.11,72.14,18602.0,53.1485,53.1705,53.0896,53.1116,18602.0
2016-07-14 10:50:00,72.15,72.17,72.1,72.1,15852.0,53.119,53.1337,53.0822,53.0822,15852.0
2016-07-14 10:55:00,72.08,72.11,72.05,72.08,29255.0,53.0675,53.0896,53.0454,53.0675,29255.0
2016-07-14 11:00:00,72.08,72.1,72.04,72.07,30208.0,53.0675,53.0822,53.038,53.0601,30208.0
2016-07-14 11:05:00,72.09,72.15,72.09,72.15,11235.0,53.0748,53.119,53.0748,53.119,11235.0
2016-07-14 11:10:00,72.14,72.19,72.12,72.12,18908.0,53.1116,53.1485,53.0969,53.0969,18908.0
2016-07-14 11:15:00,72.11,72.12,72.07,72.07,16931.0,53.0896,53.0969,53.0601,53.0601,16931.0
2016-07-14 11:20:00,72.07,72.1,72.01,72.06,40341.0,53.0601,53.0822,53.0159,53.0527,40341.0
2016-07-14 11:25:00,72.05,72.07,71.99,72.02,19499.0,53.0454,53.0601,53.0012,53.0233,19499.0
2016-07-14 11:30:00,72.02,72.04,71.99,72.02,17477.0,53.0233,53.038,53.0012,53.0233,17477.0
2016-07-14 11:35:00,72.01,72.01,71.95,71.96,8550.0,53.0159,53.0159,52.9718,52.9791,8550.0
2016-07-14 11:40:00,71.96,71.97,71.93,71.95,10950.0,52.9791,52.9865,52.957,52.9718,10950.0
2016-07-14 11:45:00,71.94,72.03,71.94,72.03,24497.0,52.9644,53.0307,52.9644,53.0307,24497.0
2016-07-14 11:50:00,72.02,72.06,72.02,72.06,16715.0,53.0233,53.0527,53.0233,53.0527,16715.0
2016-07-14 11:55:00,72.06,72.07,72.0,72.0,21474.0,53.0527,53.0601,53.0086,53.0086,21474.0
2016-07-14 12:00:00,72.01,72.1,72.01,72.09,15827.0,53.0159,53.0822,53.0159,53.0748,15827.0
2016-07-14 12:05:00,72.09,72.13,72.09,72.13,18648.0,53.0748,53.1043,53.0748,53.1043,18648.0
2016-07-14 12:10:00,72.14,72.17,72.09,72.1,12750.0,53.1116,53.1337,53.0748,53.0822,12750.0
2016-07-14 12:15:00,72.09,72.09,72.03,72.04,9587.0,53.0748,53.0748,53.0307,53.038,9587.0
2016-07-14 12:20:00,72.04,72.06,72.02,72.04,10236.0,53.038,53.0527,53.0233,53.038,10236.0
2016-07-14 12:25:00,72.02,72.03,72.0,72.02,11396.0,53.0233,53.0307,53.0086,53.0233,11396.0
2016-07-14 12:30:00,72.01,72.02,71.99,72.01,17109.0,53.0159,53.0233,53.0012,53.0159,17109.0
2016-07-14 12:35:00,72.01,72.02,71.99,72.0,10824.0,53.0159,53.0233,53.0012,53.0086,10824.0
2016-07-14 12:40:00,72.01,72.05,71.96,71.97,25515.0,53.0159,53.0454,52.9791,52.9865,25515.0
2016-07-14 12:45:00,71.97,72.01,71.95,72.0,20431.0,52.9865,53.0159,52.9718,53.0086,20431.0
2016-07-14 12:50:00,72.0,72.0,71.94,72.0,21931.0,53.0086,53.0086,52.9644,53.0086,21931.0
2016-07-14 12:55:00,72.0,72.0,71.95,71.96,12665.0,53.0086,53.0086,52.9718,52.9791,12665.0
2016-07-14 13:00:00,71.96,71.97,71.88,71.89,17179.0,52.9791,52.9865,52.9202,52.9276,17179.0
2016-07-14 13:05:00,71.88,71.93,71.87,71.88,14089.0,52.9202,52.957,52.9129,52.9202,14089.0
2016-07-14 13:10:00,71.88,71.92,71.85,71.85,20931.0,52.9202,52.9497,52.8981,52.8981,20931.0
2016-07-14 13:15:00,71.85,71.87,71.83,71.86,11485.0,52.8981,52.9129,52.8834,52.9055,11485.0
2016-07-14 13:20:00,71.86,71.89,71.85,71.85,18336.0,52.9055,52.9276,52.8981,52.8981,18336.0
2016-07-14 13:25:00,71.85,71.86,71.81,71.81,10692.0,52.8981,52.9055,52.8687,52.8687,10692.0
2016-07-14 13:30:00,71.81,71.84,71.81,71.82,20447.0,52.8687,52.8908,52.8687,52.8761,20447.0
2016-07-14 13:35:00,71.83,71.88,71.82,71.84,18923.0,52.8834,52.9202,52.8761,52.8908,18923.0
2016-07-14 13:40:00,71.84,71.87,71.83,71.86,12415.0,52.8908,52.9129,52.8834,52.9055,12415.0
2016-07-14 13:45:00,71.86,71.88,71.83,71.85,25574.0,52.9055,52.9202,52.8834,52.8981,25574.0
2016-07-14 13:50:00,71.86,71.86,71.82,71.83,13438.0,52.9055,52.9055,52.8761,52.8834,13438.0
2016-07-14 13:55:00,71.82,71.84,71.81,71.82,25511.0,52.8761,52.8908,52.8687,52.8761,25511.0
2016-07-14 14:00:00,71.83,71.86,71.81,71.85,23231.0,52.8834,52.9055,52.8687,52.8981,23231.0
2016-07-14 14:05:00,71.85,71.93,71.85,71.93,20856.0,52.8981,52.957,52.8981,52.957,20856.0
2016-07-14 14:10:00,71.93,72.02,71.93,71.99,34237.0,52.957,53.0233,52.957,53.0012,34237.0
2016-07-14 14:15:00,72.0,72.07,72.0,72.07,18566.0,53.0086,53.0601,53.0086,53.0601,18566.0
2016-07-14 14:20:00,72.07,72.07,72.03,72.05,26279.0,53.0601,53.0601,53.0307,53.0454,26279.0
2016-07-14 14:25:00,72.06,72.08,72.02,72.02,20269.0,53.0527,53.0675,53.0233,53.0233,20269.0
2016-07-14 14:30:00,72.03,72.08,72.03,72.06,27051.0,53.0307,53.0675,53.0307,53.0527,27051.0
2016-07-14 14:35:00,72.06,72.11,72.03,72.08,36517.0,53.0527,53.0896,53.0307,53.0675,36517.0
2016-07-14 14:40:00,72.09,72.14,72.09,72.1,17690.0,53.0748,53.1116,53.0748,53.0822,17690.0
2016-07-14 14:45:00,72.1,72.14,72.09,72.12,23270.0,53.0822,53.1116,53.0748,53.0969,23270.0
2016-07-14 14:50:00,72.11,72.15,72.06,72.08,34495.0,53.0896,53.119,53.0527,53.0675,34495.0
2016-07-14 14:55:00,72.07,72.12,72.06,72.11,23925.0,53.0601,53.0969,53.0527,53.0896,23925.0
2016-07-14 15:00:00,72.09,72.1,72.02,72.02,23815.0,53.0748,53.0822,53.0233,53.0233,23815.0
2016-07-14 15:05:00,72.03,72.13,72.02,72.13,29041.0,53.0307,53.1043,53.0233,53.1043,29041.0
2016-07-14 15:10:00,72.14,72.19,72.13,72.17,40828.0,53.1116,53.1485,53.1043,53.1337,40828.0
2016-07-14 15:15:00,72.17,72.21,72.17,72.2,36031.0,53.1337,53.1632,53.1337,53.1558,36031.0
2016-07-14 15:20:00,72.19,72.23,72.18,72.2,29159.0,53.1485,53.1779,53.1411,53.1558,29159.0
2016-07-14 15:25:00,72.2,72.22,72.16,72.17,42734.0,53.1558,53.1705,53.1264,53.1337,42734.0
2016-07-14 15:30:00,72.18,72.2,72.15,72.18,33972.0,53.1411,53.1558,53.119,53.1411,33972.0
2016-07-14 15:35:00,72.18,72.19,72.1,72.12,35252.0,53.1411,53.1485,53.0822,53.0969,35252.0
2016-07-14 15:40:00,72.12,72.14,72.1,72.11,45994.0,53.0969,53.1116,53.0822,53.0896,45994.0
2016-07-14 15:45:00,72.11,72.12,72.08,72.12,55832.0,53.0896,53.0969,53.0675,53.0969,55832.0
2016-07-14 15:50:00,72.11,72.14,72.1,72.13,68699.0,53.0896,53.1116,53.0822,53.1043,68699.0
2016-07-14 15:55:00,72.13,72.15,72.08,72.09,145297.0,53.1043,53.119,53.0675,53.0748,145297.0
2016-07-15 09:30:00,72.25,72.26,71.87,72.05,219677.0,53.1926,53.2,52.9129,53.0454,219677.0
2016-07-15 09:35:00,72.06,72.24,72.01,72.19,28859.0,53.0527,53.1853,53.0159,53.1485,28859.0
2016-07-15 09:40:00,72.24,72.28,72.14,72.15,21107.0,53.1853,53.2147,53.1116,53.119,21107.0
2016-07-15 09:45:00,72.14,72.18,72.09,72.12,19471.0,53.1116,53.1411,53.0748,53.0969,19471.0
2016-07-15 09:50:00,72.1,72.13,72.01,72.04,21024.0,53.0822,53.1043,53.0159,53.038,21024.0
2016-07-15 09:55:00,72.03,72.03,71.92,72.01,22022.0,53.0307,53.0307,52.9497,53.0159,22022.0
2016-07-15 10:00:00,72.01,72.17,72.0,72.11,37572.0,53.0159,53.1337,53.0086,53.0896,37572.0
2016-07-15 10:05:00,72.12,72.18,72.12,72.17,17579.0,53.0969,53.1411,53.0969,53.1337,17579.0
2016-07-15 10:10:00,72.17,72.22,72.14,72.2,18330.0,53.1337,53.1705,53.1116,53.1558,18330.0
2016-07-15 10:15:00,72.2,72.22,72.13,72.13,23835.0,53.1558,53.1705,53.1043,53.1043,23835.0
2016-07-15 10:20:00,72.12,72.16,72.03,72.05,21988.0,53.0969,53.1264,53.0307,53.0454,21988.0
2016-07-15 10:25:00,72.03,72.13,72.03,72.11,30485.0,53.0307,53.1043,53.0307,53.0896,30485.0
2016-07-15 10:30:00,72.11,72.19,72.1,72.18,10640.0,53.0896,53.1485,53.0822,53.1411,10640.0
2016-07-15 10:35:00,72.17,72.22,72.15,72.15,11959.0,53.1337,53.1705,53.119,53.119,11959.0
2016-07-15 10:40:00,72.15,72.18,72.11,72.14,10354.0,53.119,53.1411,53.0896,53.1116,10354.0
2016-07-15 10:45:00,72.14,72.15,72.04,72.04,27451.0,53.1116,53.119,53.038,53.038,27451.0
2016-07-15 10:50:00,72.03,72.05,71.99,71.99,30771.0,53.0307,53.0454,53.0012,53.0012,30771.0
2016-07-15 10:55:00,71.98,71.98,71.93,71.98,12532.0,52.9939,52.9939,52.957,52.9939,12532.0
2016-07-15 11:00:00,71.98,72.01,71.95,71.95,25746.0,52.9939,53.0159,52.9718,52.9718,25746.0
2016-07-15 11:05:00,71.94,71.99,71.9,71.98,26060.0,52.9644,53.0012,52.935,52.9939,26060.0
2016-07-15 11:10:00,71.97,72.03,71.96,72.01,25245.0,52.9865,53.0307,52.9791,53.0159,25245.0
2016-07-15 11:15:00,72.02,72.04,71.95,71.95,31298.0,53.0233,53.038,52.9718,52.9718,31298.0
2016-07-15 11:20:00,71.96,71.99,71.93,71.93,18162.0,52.9791,53.0012,52.957,52.957,18162.0
2016-07-15 11:25:00,71.93,71.98,71.9,71.94,19963.0,52.957,52.9939,52.935,52.9644,19963.0
2016-07-15 11:30:00,71.95,71.95,71.88,71.9,13860.0,52.9718,52.9718,52.9202,52.935,13860.0
2016-07-15 11:35:00,71.89,71.92,71.87,71.92,16364.0,52.9276,52.9497,52.9129,52.9497,16364.0
2016-07-15 11:40:00,71.92,71.92,71.88,71.9,20773.0,52.9497,52.9497,52.9202,52.935,20773.0
2016-07-15 11:45:00,71.9,72.0,71.85,71.98,51005.0,52.935,53.0086,52.8981,52.9939,51005.0
2016-07-15 11:50:00,71.99,72.0,71.92,71.93,25509.0,53.0012,53.0086,52.9497,52.957,25509.0
2016-07-15 11:55:00,71.94,71.94,71.91,71.94,18733.0,52.9644,52.9644,52.9423,52.9644,18733.0
2016-07-15 12:00:00,71.95,72.07,71.94,72.06,25598.0,52.9718,53.0601,52.9644,53.0527,25598.0
2016-07-15 12:05:00,72.06,72.08,72.04,72.06,52034.0,53.0527,53.0675,53.038,53.0527,52034.0
2016-07-15 12:10:00,72.07,72.07,72.02,72.02,25098.0,53.0601,53.0601,53.0233,53.0233,25098.0
2016-07-15 12:15:00,72.02,72.04,72.0,72.02,26389.0,53.0233,53.038,53.0086,53.0233,26389.0
2016-07-15 12:20:00,72.03,72.04,71.99,72.04,47718.0,53.0307,53.038,53.0012,53.038,47718.0
2016-07-15 12:25:00,72.04,72.05,71.98,71.99,40859.0,53.038,53.0454,52.9939,53.0012,40859.0
2016-07-15 12:30:00,72.0,72.0,71.94,71.95,12530.0,53.0086,53.0086,52.9644,52.9718,12530.0
2016-07-15 12:35:00,71.95,71.96,71.92,71.92,28081.0,52.9718,52.9791,52.9497,52.9497,28081.0
2016-07-15 12:40:00,71.92,71.97,71.91,71.96,19279.0,52.9497,52.9865,52.9423,52.9791,19279.0
2016-07-15 12:45:00,71.95,71.96,71.92,71.92,12043.0,52.9718,52.9791,52.9497,52.9497,12043.0
2016-07-15 12:50:00,71.92,71.99,71.92,71.94,24741.0,52.9497,53.0012,52.9497,52.9644,24741.0
2016-07-15 12:55:00,71.94,71.96,71.93,71.94,28392.0,52.9644,52.9791,52.957,52.9644,28392.0
2016-07-15 13:00:00,71.94,71.96,71.93,71.95,18351.0,52.9644,52.9791,52.957,52.9718,18351.0
2016-07-15 13:05:00,71.95,72.0,71.95,71.98,15627.0,52.9718,53.0086,52.9718,52.9939,15627.0
2016-07-15 13:10:00,71.98,72.02,71.98,72.0,14488.0,52.9939,53.0233,52.9939,53.0086,14488.0
2016-07-15 13:15:00,72.0,72.05,72.0,72.04,36496.0,53.0086,53.0454,53.0086,53.038,36496.0
2016-07-15 13:20:00,72.05,72.11,72.05,72.09,12858.0,53.0454,53.0896,53.0454,53.0748,12858.0
2016-07-15 13:25:00,72.09,72.13,72.09,72.13,6557.0,53.0748,53.1043,53.0748,53.1043,6557.0
2016-07-15 13:30:00,72.12,72.15,72.11,72.15,13472.0,53.0969,53.119,53.0896,53.119,13472.0
2016-07-15 13:35:00,72.14,72.15,72.09,72.1,13055.0,53.1116,53.119,53.0748,53.0822,13055.0
2016-07-15 13:40:00,72.1,72.12,72.08,72.11,36286.0,53.0822,53.0969,53.0675,53.0896,36286.0
2016-07-15 13:45:00,72.1,72.13,72.07,72.08,31419.0,53.0822,53.1043,53.0601,53.0675,31419.0
2016-07-15 13:50:00,72.07,72.1,72.07,72.09,6800.0,53.0601,53.0822,53.0601,53.0748,6800.0
2016-07-15 13:55:00,72.09,72.09,72.05,72.06,24277.0,53.0748,53.0748,53.0454,53.0527,24277.0
2016-07-15 14:00:00,72.06,72.09,72.06,72.07,12585.0,53.0527,53.0748,53.0527,53.0601,12585.0
2016-07-15 14:05:00,72.06,72.07,72.03,72.05,32349.0,53.0527,53.0601,53.0307,53.0454,32349.0
2016-07-15 14:10:00,72.05,72.1,72.04,72.08,22943.0,53.0454,53.0822,53.038,53.0675,22943.0
2016-07-15 14:15:00,72.07,72.07,72.04,72.07,9076.0,53.0601,53.0601,53.038,53.0601,9076.0
2016-07-15 14:20:00,72.06,72.07,72.04,72.07,10433.0,53.0527,53.0601,53.038,53.0601,10433.0
2016-07-15 14:25:00,72.07,72.11,72.07,72.1,13260.0,53.0601,53.0896,53.0601,53.0822,13260.0
2016-07-15 14:30:00,72.1,72.12,72.09,72.09,24632.0,53.0822,53.0969,53.0748,53.0748,24632.0
2016-07-15 14:35:00,72.08,72.09,72.04,72.07,19137.0,53.0675,53.0748,53.038,53.0601,19137.0
2016-07-15 14:40:00,72.08,72.15,72.08,72.1,26667.0,53.0675,53.119,53.0675,53.0822,26667.0
2016-07-15 14:45:00,72.09,72.13,72.09,72.1,33476.0,53.0748,53.1043,53.0748,53.0822,33476.0
2016-07-15 14:50:00,72.11,72.12,72.07,72.12,20471.0,53.0896,53.0969,53.0601,53.0969,20471.0
2016-07-15 14:55:00,72.12,72.13,72.1,72.13,25260.0,53.0969,53.1043,53.0822,53.1043,25260.0
2016-07-15 15:00:00,72.13,72.14,72.11,72.12,12210.0,53.1043,53.1116,53.0896,53.0969,12210.0
2016-07-15 15:05:00,72.12,72.15,72.11,72.12,14442.0,53.0969,53.119,53.0896,53.0969,14442.0
2016-07-15 15:10:00,72.12,72.13,72.09,72.1,16888.0,53.0969,53.1043,53.0748,53.0822,16888.0
2016-07-15 15:15:00,72.11,72.12,72.08,72.09,11951.0,53.0896,53.0969,53.0675,53.0748,11951.0
2016-07-15 15:20:00,72.09,72.15,72.08,72.13,29064.0,53.0748,53.119,53.0675,53.1043,29064.0
2016-07-15 15:25:00,72.13,72.15,72.11,72.14,30003.0,53.1043,53.119,53.0896,53.1116,30003.0
2016-07-15 15:30:00,72.14,72.16,72.12,72.12,39586.0,53.1116,53.1264,53.0969,53.0969,39586.0
2016-07-15 15:35:00,72.12,72.15,72.11,72.12,44619.0,53.0969,53.119,53.0896,53.0969,44619.0
2016-07-15 15:40:00,72.13,72.13,72.06,72.07,30492.0,53.1043,53.1043,53.0527,53.0601,30492.0
2016-07-15 15:45:00,72.06,72.08,71.99,71.99,80559.0,53.0527,53.0675,53.0012,53.0012,80559.0
2016-07-15 15:50:00,71.99,72.04,71.97,71.99,111444.0,53.0012,53.038,52.9865,53.0012,111444.0
2016-07-15 15:55:00,71.98,72.04,71.97,72.01,168865.0,52.9939,53.038,52.9865,53.0159,168865.0
2016-07-18 09:30:00,72.19,72.25,71.97,72.21,56292.0,53.1485,53.1926,52.9865,53.1632,56292.0
2016-07-18 09:35:00,72.24,72.4,72.22,72.26,15882.0,53.1853,53.3031,53.1705,53.2,15882.0
2016-07-18 09:40:00,72.27,72.3,72.21,72.23,8993.0,53.2074,53.2294,53.1632,53.1779,8993.0
2016-07-18 09:45:00,72.26,72.32,72.24,72.28,21886.0,53.2,53.2442,53.1853,53.2147,21886.0
2016-07-18 09:50:00,72.28,72.29,72.12,72.12,22024.0,53.2147,53.2221,53.0969,53.0969,22024.0
2016-07-18 09:55:00,72.12,72.2,72.12,72.15,27702.0,53.0969,53.1558,53.0969,53.119,27702.0
2016-07-18 10:00:00,72.15,72.27,72.1,72.23,28553.0,53.119,53.2074,53.0822,53.1779,28553.0
2016-07-18 10:05:00,72.23,72.28,72.22,72.23,24058.0,53.1779,53.2147,53.1705,53.1779,24058.0
2016-07-18 10:10:00,72.22,72.24,72.14,72.16,36625.0,53.1705,53.1853,53.1116,53.1264,36625.0
2016-07-18 10:15:00,72.16,72.21,72.15,72.17,13257.0,53.1264,53.1632,53.119,53.1337,13257.0
2016-07-18 10:20:00,72.17,72.28,72.17,72.25,38466.0,53.1337,53.2147,53.1337,53.1926,38466.0
2016-07-18 10:25:00,72.25,72.29,72.23,72.25,12923.0,53.1926,53.2221,53.1779,53.1926,12923.0
2016-07-18 10:30:00,72.26,72.29,72.23,72.26,15187.0,53.2,53.2221,53.1779,53.2,15187.0
2016-07-18 10:35:00,72.27,72.28,72.21,72.22,21554.0,53.2074,53.2147,53.1632,53.1705,21554.0
2016-07-18 10:40:00,72.22,72.25,72.19,72.21,22585.0,53.1705,53.1926,53.1485,53.1632,22585.0
2016-07-18 10:45:00,72.21,72.22,72.17,72.19,21554.0,53.1632,53.1705,53.1337,53.1485,21554.0
2016-07-18 10:50:00,72.19,72.28,72.16,72.28,21405.0,53.1485,53.2147,53.1264,53.2147,21405.0
2016-07-18 10:55:00,72.27,72.36,72.27,72.31,39506.0,53.2074,53.2736,53.2074,53.2368,39506.0
2016-07-18 11:00:00,72.31,72.33,72.27,72.28,18309.0,53.2368,53.2515,53.2074,53.2147,18309.0
2016-07-18 11:05:00,72.28,72.3,72.27,72.28,10900.0,53.2147,53.2294,53.2074,53.2147,10900.0
2016-07-18 11:10:00,72.28,72.28,72.15,72.16,24603.0,53.2147,53.2147,53.119,53.1264,24603.0
2016-07-18 11:15:00,72.16,72.16,72.11,72.15,25132.0,53.1264,53.1264,53.0896,53.119,25132.0
2016-07-18 11:20:00,72.16,72.17,72.09,72.1,12303.0,53.1264,53.1337,53.0748,53.0822,12303.0
2016-07-18 11:25:00,72.1,72.11,72.05,72.05,19924.0,53.0822,53.0896,53.0454,53.0454,19924.0
2016-07-18 11:30:00,72.04,72.05,71.98,72.03,15035.0,53.038,53.0454,52.9939,53.0307,15035.0
2016-07-18 11:35:00,72.02,72.06,72.02,72.06,21506.0,53.0233,53.0527,53.0233,53.0527,21506.0
2016-07-18 11:40:00,72.06,72.12,72.04,72.12,22661.0,53.0527,53.0969,53.038,53.0969,22661.0
2016-07-18 11:45:00,72.12,72.16,72.12,72.16,10971.0,53.0969,53.1264,53.0969,53.1264,10971.0
2016-07-18 11:50:00,72.15,72.16,72.1,72.1,11500.0,53.119,53.1264,53.0822,53.0822,11500.0
2016-07-18 11:55:00,72.1,72.14,72.08,72.11,10749.0,53.0822,53.1116,53.0675,53.0896,10749.0
2016-07-18 12:00:00,72.1,72.11,72.02,72.03,37833.0,53.0822,53.0896,53.0233,53.0307,37833.0
2016-07-18 12:05:00,72.02,72.07,72.01,72.06,21583.0,53.0233,53.0601,53.0159,53.0527,21583.0
2016-07-18 12:10:00,72.06,72.08,72.05,72.08,13304.0,53.0527,53.0675,53.0454,53.0675,13304.0
2016-07-18 12:15:00,72.08,72.11,71.98,71.98,20517.0,53.0675,53.0896,52.9939,52.9939,20517.0
2016-07-18 12:20:00,71.98,72.05,71.98,72.05,33816.0,52.9939,53.0454,52.9939,53.0454,33816.0
2016-07-18 12:25:00,72.05,72.08,72.03,72.08,19727.0,53.0454,53.0675,53.0307,53.0675,19727.0
2016-07-18 12:30:00,72.07,72.07,72.02,72.05,11929.0,53.0601,53.0601,53.0233,53.0454,11929.0
2016-07-18 12:35:00,72.05,72.05,71.99,72.02,14394.0,53.0454,53.0454,53.0012,53.0233,14394.0
2016-07-18 12:40:00,72.04,72.05,72.02,72.03,8407.0,53.038,53.0454,53.0233,53.0307,8407.0
2016-07-18 12:45:00,72.03,72.1,72.01,72.01,43478.0,53.0307,53.0822,53.0159,53.0159,43478.0
2016-07-18 12:50:00,72.01,72.05,72.0,72.04,9778.0,53.0159,53.0454,53.0086,53.038,9778.0
2016-07-18 12:55:00,72.05,72.05,72.02,72.03,12299.0,53.0454,53.0454,53.0233,53.0307,12299.0
2016-07-18 13:00:00,72.03,72.12,72.03,72.08,32356.0,53.0307,53.0969,53.0307,53.0675,32356.0
2016-07-18 13:05:00,72.08,72.09,72.05,72.07,10134.0,53.0675,53.0748,53.0454,53.0601,10134.0
2016-07-18 13:10:00,72.07,72.09,72.04,72.05,26703.0,53.0601,53.0748,53.038,53.0454,26703.0
2016-07-18 13:15:00,72.04,72.06,72.0,72.06,32250.0,53.038,53.0527,53.0086,53.0527,32250.0
2016-07-18 13:20:00,72.06,72.08,72.04,72.07,10249.0,53.0527,53.0675,53.038,53.0601,10249.0
2016-07-18 13:25:00,72.06,72.09,72.06,72.09,5093.0,53.0527,53.0748,53.0527,53.0748,5093.0
2016-07-18 13:30:00,72.08,72.09,72.06,72.08,6273.0,53.0675,53.0748,53.0527,53.0675,6273.0
2016-07-18 13:35:00,72.08,72.09,72.07,72.08,8643.0,53.0675,53.0748,53.0601,53.0675,8643.0
2016-07-18 13:40:00,72.09,72.17,72.09,72.13,39468.0,53.0748,53.1337,53.0748,53.1043,39468.0
2016-07-18 13:45:00,72.13,72.16,72.12,72.13,33256.0,53.1043,53.1264,53.0969,53.1043,33256.0
2016-07-18 13:50:00,72.13,72.15,72.11,72.14,19851.0,53.1043,53.119,53.0896,53.1116,19851.0
2016-07-18 13:55:00,72.15,72.2,72.14,72.19,9079.0,53.119,53.1558,53.1116,53.1485,9079.0
2016-07-18 14:00:00,72.2,72.2,72.16,72.16,17835.0,53.1558,53.1558,53.1264,53.1264,17835.0
2016-07-18 14:05:00,72.17,72.17,72.15,72.17,9541.0,53.1337,53.1337,53.119,53.1337,9541.0
2016-07-18 14:10:00,72.17,72.22,72.16,72.21,27875.0,53.1337,53.1705,53.1264,53.1632,27875.0
2016-07-18 14:15:00,72.2,72.2,72.14,72.15,11414.0,53.1558,53.1558,53.1116,53.119,11414.0
2016-07-18 14:20:00,72.15,72.19,72.14,72.19,10404.0,53.119,53.1485,53.1116,53.1485,10404.0
2016-07-18 14:25:00,72.19,72.23,72.19,72.2,10600.0,53.1485,53.1779,53.1485,53.1558,10600.0
2016-07-18 14:30:00,72.2,72.22,72.18,72.21,25558.0,53.1558,53.1705,53.1411,53.1632,25558.0
2016-07-18 14:35:00,72.21,72.26,72.21,72.24,17708.0,53.1632,53.2,53.1632,53.1853,17708.0
2016-07-18 14:40:00,72.23,72.26,72.23,72.24,14603.0,53.1779,53.2,53.1779,53.1853,14603.0
2016-07-18 14:45:00,72.25,72.29,72.24,72.29,14048.0,53.1926,53.2221,53.1853,53.2221,14048.0
2016-07-18 14:50:00,72.29,72.32,72.27,72.28,34978.0,53.2221,53.2442,53.2074,53.2147,34978.0
2016-07-18 14:55:00,72.28,72.31,72.27,72.31,14244.0,53.2147,53.2368,53.2074,53.2368,14244.0
2016-07-18 15:00:00,72.31,72.31,72.22,72.23,25426.0,53.2368,53.2368,53.1705,53.1779,25426.0
2016-07-18 15:05:00,72.24,72.27,72.24,72.27,17277.0,53.1853,53.2074,53.1853,53.2074,17277.0
2016-07-18 15:10:00,72.26,72.31,72.26,72.31,22612.0,53.2,53.2368,53.2,53.2368,22612.0
2016-07-18 15:15:00,72.31,72.35,72.3,72.32,33975.0,53.2368,53.2663,53.2294,53.2442,33975.0
2016-07-18 15:20:00,72.32,72.34,72.29,72.32,21359.0,53.2442,53.2589,53.2221,53.2442,21359.0
2016-07-18 15:25:00,72.33,72.33,72.31,72.31,18521.0,53.2515,53.2515,53.2368,53.2368,18521.0
2016-07-18 15:30:00,72.31,72.32,72.26,72.31,37177.0,53.2368,53.2442,53.2,53.2368,37177.0
2016-07-18 15:35:00,72.31,72.35,72.31,72.31,47875.0,53.2368,53.2663,53.2368,53.2368,47875.0
2016-07-18 15:40:00,72.31,72.32,72.27,72.27,33649.0,53.2368,53.2442,53.2074,53.2074,33649.0
2016-07-18 15:45:00,72.28,72.32,72.27,72.3,59022.0,53.2147,53.2442,53.2074,53.2294,59022.0
2016-07-18 15:50:00,72.3,72.3,72.25,72.26,42796.0,53.2294,53.2294,53.1926,53.2,42796.0
2016-07-18 15:55:00,72.26,72.3,72.25,72.26,116561.0,53.2,53.2294,53.1926,53.2,116561.0
2016-07-19 09:30:00,72.21,72.26,72.0,72.09,52671.0,53.1632,53.2,53.0086,53.0748,52671.0
2016-07-19 09:35:00,72.12,72.15,72.08,72.11,8618.0,53.0969,53.119,53.0675,53.0896,8618.0
2016-07-19 09:40:00,72.09,72.14,72.01,72.07,12048.0,53.0748,53.1116,53.0159,53.0601,12048.0
2016-07-19 09:45:00,72.06,72.09,72.03,72.07,21644.0,53.0527,53.0748,53.0307,53.0601,21644.0
2016-07-19 09:50:00,72.09,72.14,72.09,72.12,11883.0,53.0748,53.1116,53.0748,53.0969,11883.0
2016-07-19 09:55:00,72.12,72.21,72.1,72.14,27291.0,53.0969,53.1632,53.0822,53.1116,27291.0
2016-07-19 10:00:00,72.15,72.2,72.15,72.2,18470.0,53.119,53.1558,53.119,53.1558,18470.0
2016-07-19 10:05:00,72.19,72.21,72.17,72.19,16682.0,53.1485,53.1632,53.1337,53.1485,16682.0
2016-07-19 10:10:00,72.19,72.25,72.15,72.15,24219.0,53.1485,53.1926,53.119,53.119,24219.0
2016-07-19 10:15:00,72.16,72.16,72.07,72.07,7895.0,53.1264,53.1264,53.0601,53.0601,7895.0
2016-07-19 10:20:00,72.06,72.15,72.06,72.15,11403.0,53.0527,53.119,53.0527,53.119,11403.0
2016-07-19 10:25:00,72.15,72.22,72.15,72.2,15416.0,53.119,53.1705,53.119,53.1558,15416.0
2016-07-19 10:30:00,72.2,72.32,72.2,72.32,14250.0,53.1558,53.2442,53.1558,53.2442,14250.0
2016-07-19 10:35:00,72.32,72.33,72.3,72.32,13345.0,53.2442,53.2515,53.2294,53.2442,13345.0
2016-07-19 10:40:00,72.33,72.34,72.26,72.27,18168.0,53.2515,53.2589,53.2,53.2074,18168.0
2016-07-19 10:45:00,72.26,72.28,72.24,72.25,22903.0,53.2,53.2147,53.1853,53.1926,22903.0
2016-07-19 10:50:00,72.25,72.3,72.24,72.3,27958.0,53.1926,53.2294,53.1853,53.2294,27958.0
2016-07-19 10:55:00,72.29,72.33,72.29,72.33,16297.0,53.2221,53.2515,53.2221,53.2515,16297.0
2016-07-19 11:00:00,72.34,72.36,72.33,72.34,20757.0,53.2589,53.2736,53.2515,53.2589,20757.0
2016-07-19 11:05:00,72.33,72.37,72.32,72.32,21611.0,53.2515,53.281,53.2442,53.2442,21611.0
2016-07-19 11:10:00,72.32,72.33,72.26,72.31,14201.0,53.2442,53.2515,53.2,53.2368,14201.0
2016-07-19 11:15:00,72.31,72.4,72.31,72.39,48170.0,53.2368,53.3031,53.2368,53.2957,48170.0
2016-07-19 11:20:00,72.38,72.46,72.37,72.46,22050.0,53.2883,53.3472,53.281,53.3472,22050.0
2016-07-19 11:25:00,72.46,72.56,72.45,72.54,77349.0,53.3472,53.4209,53.3399,53.4061,77349.0
2016-07-19 11:30:00,72.54,72.54,72.47,72.51,28572.0,53.4061,53.4061,53.3546,53.3841,28572.0
2016-07-19 11:35:00,72.51,72.51,72.45,72.45,25939.0,53.3841,53.3841,53.3399,53.3399,25939.0
2016-07-19 11:40:00,72.45,72.56,72.45,72.52,36010.0,53.3399,53.4209,53.3399,53.3914,36010.0
2016-07-19 11:45:00,72.51,72.51,72.4,72.49,22703.0,53.3841,53.3841,53.3031,53.3693,22703.0
2016-07-19 11:50:00,72.48,72.49,72.43,72.48,16821.0,53.362,53.3693,53.3252,53.362,16821.0
2016-07-19 11:55:00,72.47,72.5,72.43,72.47,23834.0,53.3546,53.3767,53.3252,53.3546,23834.0
2016-07-19 12:00:00,72.47,72.47,72.42,72.45,13838.0,53.3546,53.3546,53.3178,53.3399,13838.0
2016-07-19 12:05:00,72.46,72.5,72.45,72.5,19107.0,53.3472,53.3767,53.3399,53.3767,19107.0
2016-07-19 12:10:00,72.51,72.53,72.49,72.52,17684.0,53.3841,53.3988,53.3693,53.3914,17684.0
2016-07-19 12:15:00,72.52,72.54,72.5,72.53,14352.0,53.3914,53.4061,53.3767,53.3988,14352.0
2016-07-19 12:20:00,72.53,72.57,72.51,72.56,19101.0,53.3988,53.4282,53.3841,53.4209,19101.0
2016-07-19 12:25:00,72.56,72.61,72.54,72.54,15159.0,53.4209,53.4577,53.4061,53.4061,15159.0
2016-07-19 12:30:00,72.53,72.54,72.48,72.48,11936.0,53.3988,53.4061,53.362,53.362,11936.0
2016-07-19 12:35:00,72.48,72.51,72.45,72.45,14635.0,53.362,53.3841,53.3399,53.3399,14635.0
2016-07-19 12:40:00,72.44,72.49,72.44,72.48,6322.0,53.3325,53.3693,53.3325,53.362,6322.0
2016-07-19 12:45:00,72.48,72.52,72.48,72.51,5681.0,53.362,53.3914,53.362,53.3841,5681.0
2016-07-19 12:50:00,72.51,72.56,72.51,72.56,5690.0,53.3841,53.4209,53.3841,53.4209,5690.0
2016-07-19 12:55:00,72.55,72.57,72.53,72.57,7125.0,53.4135,53.4282,53.3988,53.4282,7125.0
2016-07-19 13:00:00,72.57,72.57,72.53,72.55,10112.0,53.4282,53.4282,53.3988,53.4135,10112.0
2016-07-19 13:05:00,72.55,72.55,72.5,72.51,11254.0,53.4135,53.4135,53.3767,53.3841,11254.0
2016-07-19 13:10:00,72.51,72.52,72.46,72.46,8703.0,53.3841,53.3914,53.3472,53.3472,8703.0
2016-07-19 13:15:00,72.47,72.47,72.43,72.47,11861.0,53.3546,53.3546,53.3252,53.3546,11861.0
2016-07-19 13:20:00,72.47,72.47,72.44,72.45,6639.0,53.3546,53.3546,53.3325,53.3399,6639.0
2016-07-19 13:25:00,72.46,72.46,72.4,72.4,12702.0,53.3472,53.3472,53.3031,53.3031,12702.0
2016-07-19 13:30:00,72.41,72.46,72.4,72.46,28863.0,53.3104,53.3472,53.3031,53.3472,28863.0
2016-07-19 13:35:00,72.46,72.47,72.41,72.44,16681.0,53.3472,53.3546,53.3104,53.3325,16681.0
2016-07-19 13:40:00,72.45,72.54,72.44,72.54,12717.0,53.3399,53.4061,53.3325,53.4061,12717.0
2016-07-19 13:45:00,72.54,72.54,72.5,72.53,12129.0,53.4061,53.4061,53.3767,53.3988,12129.0
2016-07-19 13:50:00,72.53,72.53,72.48,72.51,10578.0,53.3988,53.3988,53.362,53.3841,10578.0
2016-07-19 13:55:00,72.51,72.51,72.47,72.48,11124.0,53.3841,53.3841,53.3546,53.362,11124.0
2016-07-19 14:00:00,72.49,72.54,72.49,72.54,6828.0,53.3693,53.4061,53.3693,53.4061,6828.0
2016-07-19 14:05:00,72.54,72.56,72.51,72.56,15553.0,53.4061,53.4209,53.3841,53.4209,15553.0
2016-07-19 14:10:00,72.55,72.57,72.54,72.57,18412.0,53.4135,53.4282,53.4061,53.4282,18412.0
2016-07-19 14:15:00,72.56,72.59,72.56,72.57,10539.0,53.4209,53.443,53.4209,53.4282,10539.0
2016-07-19 14:20:00,72.58,72.59,72.56,72.57,10445.0,53.4356,53.443,53.4209,53.4282,10445.0
2016-07-19 14:25:00,72.57,72.57,72.49,72.49,20686.0,53.4282,53.4282,53.3693,53.3693,20686.0
2016-07-19 14:30:00,72.49,72.55,72.47,72.53,37900.0,53.3693,53.4135,53.3546,53.3988,37900.0
2016-07-19 14:35:00,72.52,72.54,72.5,72.54,14572.0,53.3914,53.4061,53.3767,53.4061,14572.0
2016-07-19 14:40:00,72.53,72.59,72.52,72.58,22399.0,53.3988,53.443,53.3914,53.4356,22399.0
2016-07-19 14:45:00,72.58,72.59,72.56,72.58,18838.0,53.4356,53.443,53.4209,53.4356,18838.0
2016-07-19 14:50:00,72.58,72.6,72.55,72.57,19610.0,53.4356,53.4503,53.4135,53.4282,19610.0
2016-07-19 14:55:00,72.57,72.59,72.56,72.56,15241.0,53.4282,53.443,53.4209,53.4209,15241.0
2016-07-19 15:00:00,72.57,72.57,72.53,72.53,32342.0,53.4282,53.4282,53.3988,53.3988,32342.0
2016-07-19 15:05:00,72.53,72.55,72.5,72.51,30722.0,53.3988,53.4135,53.3767,53.3841,30722.0
2016-07-19 15:10:00,72.51,72.53,72.49,72.51,19065.0,53.3841,53.3988,53.3693,53.3841,19065.0
2016-07-19 15:15:00,72.51,72.55,72.51,72.55,25319.0,53.3841,53.4135,53.3841,53.4135,25319.0
2016-07-19 15:20:00,72.56,72.59,72.55,72.56,16166.0,53.4209,53.443,53.4135,53.4209,16166.0
2016-07-19 15:25:00,72.56,72.57,72.52,72.53,17236.0,53.4209,53.4282,53.3914,53.3988,17236.0
2016-07-19 15:30:00,72.53,72.54,72.5,72.53,24668.0,53.3988,53.4061,53.3767,53.3988,24668.0
2016-07-19 15:35:00,72.53,72.61,72.53,72.6,27424.0,53.3988,53.4577,53.3988,53.4503,27424.0
2016-07-19 15:40:00,72.59,72.64,72.59,72.63,40789.0,53.443,53.4798,53.443,53.4724,40789.0
2016-07-19 15:45:00,72.62,72.62,72.59,72.61,35597.0,53.465,53.465,53.443,53.4577,35597.0
2016-07-19 15:50:00,72.61,72.63,72.59,72.63,59709.0,53.4577,53.4724,53.443,53.4724,59709.0
2016-07-19 15:55:00,72.63,72.66,72.61,72.65,66970.0,53.4724,53.4945,53.4577,53.4871,66970.0
2016-07-20 09:30:00,72.65,72.7,72.23,72.32,37721.0,53.4871,53.5239,53.1779,53.2442,37721.0
2016-07-20 09:35:00,72.3,72.36,72.07,72.21,44199.0,53.2294,53.2736,53.0601,53.1632,44199.0
2016-07-20 09:40:00,72.21,72.25,71.96,72.03,88677.0,53.1632,53.1926,52.9791,53.0307,88677.0
2016-07-20 09:45:00,72.03,72.09,71.74,71.81,86036.0,53.0307,53.0748,52.8172,52.8687,86036.0
2016-07-20 09:50:00,71.84,71.89,71.74,71.77,38786.0,52.8908,52.9276,52.8172,52.8392,38786.0
2016-07-20 09:55:00,71.75,71.97,71.75,71.97,55857.0,52.8245,52.9865,52.8245,52.9865,55857.0
2016-07-20 10:00:00,71.97,72.05,71.92,72.02,38946.0,52.9865,53.0454,52.9497,53.0233,38946.0
2016-07-20 10:05:00,72.02,72.14,72.01,72.13,33931.0,53.0233,53.1116,53.0159,53.1043,33931.0
2016-07-20 10:10:00,72.13,72.14,72.01,72.06,26497.0,53.1043,53.1116,53.0159,53.0527,26497.0
2016-07-20 10:15:00,72.06,72.09,71.97,71.98,39410.0,53.0527,53.0748,52.9865,52.9939,39410.0
2016-07-20 10:20:00,71.98,72.02,71.94,71.94,30076.0,52.9939,53.0233,52.9644,52.9644,30076.0
2016-07-20 10:25:00,71.94,71.99,71.89,71.95,18095.0,52.9644,53.0012,52.9276,52.9718,18095.0
2016-07-20 10:30:00,71.96,71.99,71.91,71.91,23094.0,52.9791,53.0012,52.9423,52.9423,23094.0
2016-07-20 10:35:00,71.92,71.97,71.82,71.83,29858.0,52.9497,52.9865,52.8761,52.8834,29858.0
2016-07-20 10:40:00,71.83,71.89,71.8,71.87,17924.0,52.8834,52.9276,52.8613,52.9129,17924.0
2016-07-20 10:45:00,71.88,71.99,71.87,71.96,25349.0,52.9202,53.0012,52.9129,52.9791,25349.0
2016-07-20 10:50:00,71.95,72.08,71.95,72.06,45381.0,52.9718,53.0675,52.9718,53.0527,45381.0
2016-07-20 10:55:00,72.05,72.09,72.03,72.06,7264.0,53.0454,53.0748,53.0307,53.0527,7264.0
2016-07-20 11:00:00,72.05,72.08,72.0,72.02,13201.0,53.0454,53.0675,53.0086,53.0233,13201.0
2016-07-20 11:05:00,72.03,72.03,71.98,72.0,12444.0,53.0307,53.0307,52.9939,53.0086,12444.0
2016-07-20 11:10:00,71.99,72.07,71.98,72.06,21797.0,53.0012,53.0601,52.9939,53.0527,21797.0
2016-07-20 11:15:00,72.07,72.11,72.04,72.09,14324.0,53.0601,53.0896,53.038,53.0748,14324.0
2016-07-20 11:20:00,72.09,72.14,72.08,72.13,10737.0,53.0748,53.1116,53.0675,53.1043,10737.0
2016-07-20 11:25:00,72.13,72.15,72.11,72.12,12991.0,53.1043,53.119,53.0896,53.0969,12991.0
2016-07-20 11:30:00,72.13,72.15,72.07,72.08,18150.0,53.1043,53.119,53.0601,53.0675,18150.0
2016-07-20 11:35:00,72.07,72.07,72.05,72.07,10269.0,53.0601,53.0601,53.0454,53.0601,10269.0
2016-07-20 11:40:00,72.06,72.13,72.05,72.12,12160.0,53.0527,53.1043,53.0454,53.0969,12160.0
2016-07-20 11:45:00,72.12,72.18,72.1,72.15,13838.0,53.0969,53.1411,53.0822,53.119,13838.0
2016-07-20 11:50:00,72.14,72.14,72.08,72.09,18058.0,53.1116,53.1116,53.0675,53.0748,18058.0
2016-07-20 11:55:00,72.1,72.1,72.06,72.07,15853.0,53.0822,53.0822,53.0527,53.0601,15853.0
2016-07-20 12:00:00,72.07,72.07,72.03,72.06,12892.0,53.0601,53.0601,53.0307,53.0527,12892.0
2016-07-20 12:05:00,72.06,72.07,72.03,72.06,14932.0,53.0527,53.0601,53.0307,53.0527,14932.0
2016-07-20 12:10:00,72.06,72.06,71.98,72.0,15346.0,53.0527,53.0527,52.9939,53.0086,15346.0
2016-07-20 12:15:00,72.0,72.02,72.0,72.0,7971.0,53.0086,53.0233,53.0086,53.0086,7971.0
2016-07-20 12:20:00,72.01,72.05,72.01,72.04,11494.0,53.0159,53.0454,53.0159,53.038,11494.0
2016-07-20 12:25:00,72.04,72.06,72.03,72.04,7896.0,53.038,53.0527,53.0307,53.038,7896.0
2016-07-20 12:30:00,72.04,72.06,72.01,72.01,7553.0,53.038,53.0527,53.0159,53.0159,7553.0
2016-07-20 12:35:00,72.01,72.01,71.95,71.95,19322.0,53.0159,53.0159,52.9718,52.9718,19322.0
2016-07-20 12:40:00,71.94,71.95,71.93,71.94,6224.0,52.9644,52.9718,52.957,52.9644,6224.0
2016-07-20 12:45:00,71.94,71.97,71.93,71.97,14004.0,52.9644,52.9865,52.957,52.9865,14004.0
2016-07-20 12:50:00,71.96,71.98,71.94,71.95,11981.0,52.9791,52.9939,52.9644,52.9718,11981.0
2016-07-20 12:55:00,71.95,71.96,71.91,71.92,9734.0,52.9718,52.9791,52.9423,52.9497,9734.0
2016-07-20 13:00:00,71.92,71.94,71.9,71.94,12589.0,52.9497,52.9644,52.935,52.9644,12589.0
2016-07-20 13:05:00,71.93,71.94,71.91,71.94,18081.0,52.957,52.9644,52.9423,52.9644,18081.0
2016-07-20 13:10:00,71.94,71.94,71.88,71.9,17724.0,52.9644,52.9644,52.9202,52.935,17724.0
2016-07-20 13:15:00,71.9,71.96,71.9,71.95,19259.0,52.935,52.9791,52.935,52.9718,19259.0
2016-07-20 13:20:00,71.96,71.96,71.75,71.91,93046.0,52.9791,52.9791,52.8245,52.9423,93046.0
2016-07-20 13:25:00,71.91,71.98,71.71,71.78,175361.0,52.9423,52.9939,52.7951,52.8466,175361.0
2016-07-20 13:30:00,71.78,71.93,71.78,71.91,45773.0,52.8466,52.957,52.8466,52.9423,45773.0
2016-07-20 13:35:00,71.91,71.94,71.81,71.84,38370.0,52.9423,52.9644,52.8687,52.8908,38370.0
2016-07-20 13:40:00,71.84,71.85,71.77,71.84,31495.0,52.8908,52.8981,52.8392,52.8908,31495.0
2016-07-20 13:45:00,71.85,71.87,71.83,71.86,29373.0,52.8981,52.9129,52.8834,52.9055,29373.0
2016-07-20 13:50:00,71.86,71.87,71.82,71.82,12268.0,52.9055,52.9129,52.8761,52.8761,12268.0
2016-07-20 13:55:00,71.81,71.82,71.75,71.78,12991.0,52.8687,52.8761,52.8245,52.8466,12991.0
2016-07-20 14:00:00,71.79,71.8,71.78,71.79,20982.0,52.854,52.8613,52.8466,52.854,20982.0
2016-07-20 14:05:00,71.79,71.8,71.74,71.76,29582.0,52.854,52.8613,52.8172,52.8319,29582.0
2016-07-20 14:10:00,71.75,71.76,71.64,71.71,28132.0,52.8245,52.8319,52.7435,52.7951,28132.0
2016-07-20 14:15:00,71.71,71.76,71.7,71.75,27119.0,52.7951,52.8319,52.7877,52.8245,27119.0
2016-07-20 14:20:00,71.75,71.75,71.69,71.71,11128.0,52.8245,52.8245,52.7803,52.7951,11128.0
2016-07-20 14:25:00,71.71,71.73,71.69,71.7,17130.0,52.7951,52.8098,52.7803,52.7877,17130.0
2016-07-20 14:30:00,71.69,71.76,71.69,71.75,10682.0,52.7803,52.8319,52.7803,52.8245,10682.0
2016-07-20 14:35:00,71.75,71.78,71.73,71.78,29995.0,52.8245,52.8466,52.8098,52.8466,29995.0
2016-07-20 14:40:00,71.77,71.82,71.77,71.82,20758.0,52.8392,52.8761,52.8392,52.8761,20758.0
2016-07-20 14:45:00,71.82,71.86,71.82,71.86,40960.0,52.8761,52.9055,52.8761,52.9055,40960.0
2016-07-20 14:50:00,71.86,71.87,71.82,71.85,21050.0,52.9055,52.9129,52.8761,52.8981,21050.0
2016-07-20 14:55:00,71.85,71.86,71.79,71.8,31035.0,52.8981,52.9055,52.854,52.8613,31035.0
2016-07-20 15:00:00,71.78,71.84,71.77,71.83,18225.0,52.8466,52.8908,52.8392,52.8834,18225.0
2016-07-20 15:05:00,71.82,71.85,71.8,71.81,30167.0,52.8761,52.8981,52.8613,52.8687,30167.0
2016-07-20 15:10:00,71.81,71.82,71.78,71.79,17383.0,52.8687,52.8761,52.8466,52.854,17383.0
2016-07-20 15:15:00,71.79,71.8,71.76,71.8,15605.0,52.854,52.8613,52.8319,52.8613,15605.0
2016-07-20 15:20:00,71.79,71.79,71.75,71.77,33429.0,52.854,52.854,52.8245,52.8392,33429.0
2016-07-20 15:25:00,71.76,71.79,71.73,71.78,36888.0,52.8319,52.854,52.8098,52.8466,36888.0
2016-07-20 15:30:00,71.8,71.8,71.76,71.78,31214.0,52.8613,52.8613,52.8319,52.8466,31214.0
2016-07-20 15:35:00,71.78,71.79,71.74,71.74,41277.0,52.8466,52.854,52.8172,52.8172,41277.0
2016-07-20 15:40:00,71.73,71.75,71.7,71.73,35854.0,52.8098,52.8245,52.7877,52.8098,35854.0
2016-07-20 15:45:00,71.73,71.74,71.7,71.72,53467.0,52.8098,52.8172,52.7877,52.8024,53467.0
2016-07-20 15:50:00,71.72,71.77,71.71,71.75,66429.0,52.8024,52.8392,52.7951,52.8245,66429.0
2016-07-20 15:55:00,71.74,71.75,71.67,71.69,223160.0,52.8172,52.8245,52.7656,52.7803,223160.0
2016-07-21 09:30:00,71.71,71.72,71.39,71.44,56629.0,52.7951,52.8024,52.5595,52.5963,56629.0
2016-07-21 09:35:00,71.49,71.49,71.32,71.36,16524.0,52.6331,52.6331,52.5079,52.5374,16524.0
2016-07-21 09:40:00,71.35,71.38,71.26,71.35,30293.0,52.53,52.5521,52.4638,52.53,30293.0
2016-07-21 09:45:00,71.35,71.4,71.26,71.37,53709.0,52.53,52.5668,52.4638,52.5448,53709.0
2016-07-21 09:50:00,71.37,71.5,71.31,71.48,27684.0,52.5448,52.6405,52.5006,52.6257,27684.0
2016-07-21 09:55:00,71.48,71.48,71.41,71.45,20214.0,52.6257,52.6257,52.5742,52.6036,20214.0
2016-07-21 10:00:00,71.45,71.45,71.41,71.42,15552.0,52.6036,52.6036,52.5742,52.5816,15552.0
2016-07-21 10:05:00,71.42,71.47,71.42,71.44,15077.0,52.5816,52.6184,52.5816,52.5963,15077.0
2016-07-21 10:10:00,71.44,71.44,71.39,71.42,26046.0,52.5963,52.5963,52.5595,52.5816,26046.0
2016-07-21 10:15:00,71.43,71.43,71.38,71.4,14848.0,52.5889,52.5889,52.5521,52.5668,14848.0
2016-07-21 10:20:00,71.39,71.4,71.36,71.39,22514.0,52.5595,52.5668,52.5374,52.5595,22514.0
2016-07-21 10:25:00,71.39,71.41,71.35,71.35,33312.0,52.5595,52.5742,52.53,52.53,33312.0
2016-07-21 10:30:00,71.36,71.41,71.35,71.37,18653.0,52.5374,52.5742,52.53,52.5448,18653.0
2016-07-21 10:35:00,71.37,71.41,71.36,71.4,25269.0,52.5448,52.5742,52.5374,52.5668,25269.0
2016-07-21 10:40:00,71.4,71.4,71.38,71.38,14215.0,52.5668,52.5668,52.5521,52.5521,14215.0
2016-07-21 10:45:00,71.38,71.41,71.38,71.39,32022.0,52.5521,52.5742,52.5521,52.5595,32022.0
2016-07-21 10:50:00,71.38,71.41,71.38,71.4,16483.0,52.5521,52.5742,52.5521,52.5668,16483.0
2016-07-21 10:55:00,71.39,71.41,71.38,71.39,12292.0,52.5595,52.5742,52.5521,52.5595,12292.0
2016-07-21 11:00:00,71.39,71.4,71.37,71.4,15273.0,52.5595,52.5668,52.5448,52.5668,15273.0
2016-07-21 11:05:00,71.4,71.4,71.38,71.4,13323.0,52.5668,52.5668,52.5521,52.5668,13323.0
2016-07-21 11:10:00,71.39,71.4,71.35,71.4,19930.0,52.5595,52.5668,52.53,52.5668,19930.0
2016-07-21 11:15:00,71.4,71.41,71.38,71.38,21982.0,52.5668,52.5742,52.5521,52.5521,21982.0
2016-07-21 11:20:00,71.38,71.4,71.38,71.39,7609.0,52.5521,52.5668,52.5521,52.5595,7609.0
2016-07-21 11:25:00,71.38,71.4,71.38,71.4,25076.0,52.5521,52.5668,52.5521,52.5668,25076.0
2016-07-21 11:30:00,71.4,71.4,71.35,71.36,17282.0,52.5668,52.5668,52.53,52.5374,17282.0
2016-07-21 11:35:00,71.36,71.37,71.33,71.35,12426.0,52.5374,52.5448,52.5153,52.53,12426.0
2016-07-21 11:40:00,71.34,71.35,71.31,71.35,12107.0,52.5227,52.53,52.5006,52.53,12107.0
2016-07-21 11:45:00,71.35,71.37,71.32,71.36,16990.0,52.53,52.5448,52.5079,52.5374,16990.0
2016-07-21 11:50:00,71.36,71.38,71.32,71.36,14671.0,52.5374,52.5521,52.5079,52.5374,14671.0
2016-07-21 11:55:00,71.37,71.39,71.35,71.38,15590.0,52.5448,52.5595,52.53,52.5521,15590.0
2016-07-21 12:00:00,71.38,71.39,71.36,71.38,22401.0,52.5521,52.5595,52.5374,52.5521,22401.0
2016-07-21 12:05:00,71.39,71.4,71.38,71.39,11600.0,52.5595,52.5668,52.5521,52.5595,11600.0
2016-07-21 12:10:00,71.4,71.4,71.35,71.36,16164.0,52.5668,52.5668,52.53,52.5374,16164.0
2016-07-21 12:15:00,71.36,71.37,71.33,71.34,20602.0,52.5374,52.5448,52.5153,52.5227,20602.0
2016-07-21 12:20:00,71.35,71.36,71.31,71.32,11149.0,52.53,52.5374,52.5006,52.5079,11149.0
2016-07-21 12:25:00,71.31,71.33,71.29,71.29,23356.0,52.5006,52.5153,52.4859,52.4859,23356.0
2016-07-21 12:30:00,71.29,71.3,71.26,71.26,21373.0,52.4859,52.4932,52.4638,52.4638,21373.0
2016-07-21 12:35:00,71.27,71.33,71.27,71.31,23404.0,52.4711,52.5153,52.4711,52.5006,23404.0
2016-07-21 12:40:00,71.31,71.33,71.29,71.29,21477.0,52.5006,52.5153,52.4859,52.4859,21477.0
2016-07-21 12:45:00,71.3,71.31,71.29,71.3,8967.0,52.4932,52.5006,52.4859,52.4932,8967.0
2016-07-21 12:50:00,71.3,71.31,71.26,71.28,22958.0,52.4932,52.5006,52.4638,52.4785,22958.0
2016-07-21 12:55:00,71.28,71.29,71.26,71.27,16814.0,52.4785,52.4859,52.4638,52.4711,16814.0
2016-07-21 13:00:00,71.27,71.28,71.22,71.23,22414.0,52.4711,52.4785,52.4343,52.4417,22414.0
2016-07-21 13:05:00,71.22,71.23,71.15,71.17,57799.0,52.4343,52.4417,52.3828,52.3975,57799.0
2016-07-21 13:10:00,71.17,71.19,71.1,71.19,64666.0,52.3975,52.4122,52.346,52.4122,64666.0
2016-07-21 13:15:00,71.18,71.19,71.08,71.15,174628.0,52.4049,52.4122,52.3312,52.3828,174628.0
2016-07-21 13:20:00,71.15,71.2,71.15,71.17,20673.0,52.3828,52.4196,52.3828,52.3975,20673.0
2016-07-21 13:25:00,71.18,71.23,71.18,71.23,22322.0,52.4049,52.4417,52.4049,52.4417,22322.0
2016-07-21 13:30:00,71.22,71.23,71.2,71.22,11443.0,52.4343,52.4417,52.4196,52.4343,11443.0
2016-07-21 13:35:00,71.23,71.24,71.21,71.23,12306.0,52.4417,52.449,52.427,52.4417,12306.0
2016-07-21 13:40:00,71.23,71.25,71.18,71.2,12470.0,52.4417,52.4564,52.4049,52.4196,12470.0
2016-07-21 13:45:00,71.2,71.2,71.15,71.16,25149.0,52.4196,52.4196,52.3828,52.3901,25149.0
2016-07-21 13:50:00,71.17,71.17,71.11,71.11,29446.0,52.3975,52.3975,52.3533,52.3533,29446.0
2016-07-21 13:55:00,71.12,71.18,71.11,71.16,30071.0,52.3607,52.4049,52.3533,52.3901,30071.0
2016-07-21 14:00:00,71.16,71.18,71.15,71.16,7471.0,52.3901,52.4049,52.3828,52.3901,7471.0
2016-07-21 14:05:00,71.17,71.18,71.14,71.14,18693.0,52.3975,52.4049,52.3754,52.3754,18693.0
2016-07-21 14:10:00,71.14,71.14,71.1,71.12,19221.0,52.3754,52.3754,52.346,52.3607,19221.0
2016-07-21 14:15:00,71.11,71.13,71.1,71.13,19488.0,52.3533,52.3681,52.346,52.3681,19488.0
2016-07-21 14:20:00,71.13,71.15,71.12,71.13,23127.0,52.3681,52.3828,52.3607,52.3681,23127.0
2016-07-21 14:25:00,71.13,71.13,71.08,71.08,28532.0,52.3681,52.3681,52.3312,52.3312,28532.0
2016-07-21 14:30:00,71.08,71.12,71.07,71.08,20229.0,52.3312,52.3607,52.3239,52.3312,20229.0
2016-07-21 14:35:00,71.08,71.09,71.02,71.03,81481.0,52.3312,52.3386,52.2871,52.2944,81481.0
2016-07-21 14:40:00,71.03,71.07,71.02,71.03,24900.0,52.2944,52.3239,52.2871,52.2944,24900.0
2016-07-21 14:45:00,71.03,71.07,70.99,71.07,33421.0,52.2944,52.3239,52.265,52.3239,33421.0
2016-07-21 14:50:00,71.06,71.1,71.06,71.09,9303.0,52.3165,52.346,52.3165,52.3386,9303.0
2016-07-21 14:55:00,71.1,71.14,71.08,71.11,36293.0,52.346,52.3754,52.3312,52.3533,36293.0
2016-07-21 15:00:00,71.12,71.12,71.08,71.09,36335.0,52.3607,52.3607,52.3312,52.3386,36335.0
2016-07-21 15:05:00,71.1,71.1,71.06,71.07,21355.0,52.346,52.346,52.3165,52.3239,21355.0
2016-07-21 15:10:00,71.06,71.11,71.06,71.1,30957.0,52.3165,52.3533,52.3165,52.346,30957.0
2016-07-21 15:15:00,71.11,71.12,71.05,71.06,53872.0,52.3533,52.3607,52.3092,52.3165,53872.0
2016-07-21 15:20:00,71.06,71.12,71.05,71.12,50912.0,52.3165,52.3607,52.3092,52.3607,50912.0
2016-07-21 15:25:00,71.12,71.14,71.08,71.12,80561.0,52.3607,52.3754,52.3312,52.3607,80561.0
2016-07-21 15:30:00,71.11,71.14,71.09,71.14,81151.0,52.3533,52.3754,52.3386,52.3754,81151.0
2016-07-21 15:35:00,71.14,71.14,71.05,71.05,67403.0,52.3754,52.3754,52.3092,52.3092,67403.0
2016-07-21 15:40:00,71.05,71.12,71.05,71.11,36645.0,52.3092,52.3607,52.3092,52.3533,36645.0
2016-07-21 15:45:00,71.11,71.19,71.1,71.19,88462.0,52.3533,52.4122,52.346,52.4122,88462.0
2016-07-21 15:50:00,71.18,71.19,71.16,71.18,38941.0,52.4049,52.4122,52.3901,52.4049,38941.0
2016-07-21 15:55:00,71.19,71.24,71.18,71.2,271988.0,52.4122,52.449,52.4049,52.4196,271988.0
2016-07-22 09:30:00,71.44,71.58,71.35,71.43,55090.0,52.5963,52.6994,52.53,52.5889,55090.0
2016-07-22 09:35:00,71.43,71.59,71.41,71.45,14688.0,52.5889,52.7067,52.5742,52.6036,14688.0
2016-07-22 09:40:00,71.46,71.56,71.43,71.48,39279.0,52.611,52.6846,52.5889,52.6257,39279.0
2016-07-22 09:45:00,71.49,71.54,71.43,71.52,23343.0,52.6331,52.6699,52.5889,52.6552,23343.0
2016-07-22 09:50:00,71.51,71.52,71.44,71.49,23909.0,52.6478,52.6552,52.5963,52.6331,23909.0
2016-07-22 09:55:00,71.48,71.51,71.45,71.5,137972.0,52.6257,52.6478,52.6036,52.6405,137972.0
2016-07-22 10:00:00,71.49,71.56,71.44,71.49,29558.0,52.6331,52.6846,52.5963,52.6331,29558.0
2016-07-22 10:05:00,71.49,71.55,71.48,71.55,17394.0,52.6331,52.6773,52.6257,52.6773,17394.0
2016-07-22 10:10:00,71.55,71.61,71.52,71.6,28408.0,52.6773,52.7214,52.6552,52.7141,28408.0
2016-07-22 10:15:00,71.59,71.62,71.58,71.6,23026.0,52.7067,52.7288,52.6994,52.7141,23026.0
2016-07-22 10:20:00,71.59,71.63,71.57,71.61,32942.0,52.7067,52.7362,52.692,52.7214,32942.0
2016-07-22 10:25:00,71.62,71.64,71.6,71.63,20052.0,52.7288,52.7435,52.7141,52.7362,20052.0
2016-07-22 10:30:00,71.63,71.64,71.6,71.62,27753.0,52.7362,52.7435,52.7141,52.7288,27753.0
2016-07-22 10:35:00,71.62,71.62,71.52,71.56,49008.0,52.7288,52.7288,52.6552,52.6846,49008.0
2016-07-22 10:40:00,71.56,71.6,71.54,71.56,27237.0,52.6846,52.7141,52.6699,52.6846,27237.0
2016-07-22 10:45:00,71.55,71.6,71.53,71.59,20251.0,52.6773,52.7141,52.6625,52.7067,20251.0
2016-07-22 10:50:00,71.59,71.6,71.54,71.56,31447.0,52.7067,52.7141,52.6699,52.6846,31447.0
2016-07-22 10:55:00,71.55,71.55,71.47,71.5,22973.0,52.6773,52.6773,52.6184,52.6405,22973.0
2016-07-22 11:00:00,71.49,71.51,71.46,71.47,20241.0,52.6331,52.6478,52.611,52.6184,20241.0
2016-07-22 11:05:00,71.47,71.48,71.43,71.43,17842.0,52.6184,52.6257,52.5889,52.5889,17842.0
2016-07-22 11:10:00,71.42,71.43,71.38,71.41,11680.0,52.5816,52.5889,52.5521,52.5742,11680.0
2016-07-22 11:15:00,71.41,71.46,71.4,71.46,11872.0,52.5742,52.611,52.5668,52.611,11872.0
2016-07-22 11:20:00,71.45,71.49,71.45,71.48,11322.0,52.6036,52.6331,52.6036,52.6257,11322.0
2016-07-22 11:25:00,71.48,71.48,71.46,71.46,8588.0,52.6257,52.6257,52.611,52.611,8588.0
2016-07-22 11:30:00,71.46,71.55,71.45,71.55,14810.0,52.611,52.6773,52.6036,52.6773,14810.0
2016-07-22 11:35:00,71.55,71.55,71.49,71.51,19814.0,52.6773,52.6773,52.6331,52.6478,19814.0
2016-07-22 11:40:00,71.5,71.52,71.47,71.48,53796.0,52.6405,52.6552,52.6184,52.6257,53796.0
2016-07-22 11:45:00,71.48,71.52,71.47,71.47,16217.0,52.6257,52.6552,52.6184,52.6184,16217.0
2016-07-22 11:50:00,71.48,71.51,71.44,71.45,29032.0,52.6257,52.6478,52.5963,52.6036,29032.0
2016-07-22 11:55:00,71.45,71.47,71.44,71.45,32457.0,52.6036,52.6184,52.5963,52.6036,32457.0
2016-07-22 12:00:00,71.45,71.47,71.44,71.45,24011.0,52.6036,52.6184,52.5963,52.6036,24011.0
2016-07-22 12:05:00,71.45,71.45,71.37,71.37,26387.0,52.6036,52.6036,52.5448,52.5448,26387.0
2016-07-22 12:10:00,71.36,71.4,71.36,71.36,25245.0,52.5374,52.5668,52.5374,52.5374,25245.0
2016-07-22 12:15:00,71.37,71.39,71.35,71.36,21385.0,52.5448,52.5595,52.53,52.5374,21385.0
2016-07-22 12:20:00,71.37,71.42,71.36,71.38,32553.0,52.5448,52.5816,52.5374,52.5521,32553.0
2016-07-22 12:25:00,71.38,71.41,71.35,71.37,15352.0,52.5521,52.5742,52.53,52.5448,15352.0
2016-07-22 12:30:00,71.36,71.4,71.34,71.4,8961.0,52.5374,52.5668,52.5227,52.5668,8961.0
2016-07-22 12:35:00,71.4,71.4,71.36,71.39,7831.0,52.5668,52.5668,52.5374,52.5595,7831.0
2016-07-22 12:40:00,71.38,71.38,71.33,71.33,31699.0,52.5521,52.5521,52.5153,52.5153,31699.0
2016-07-22 12:45:00,71.34,71.38,71.33,71.38,13312.0,52.5227,52.5521,52.5153,52.5521,13312.0
2016-07-22 12:50:00,71.38,71.41,71.38,71.41,15672.0,52.5521,52.5742,52.5521,52.5742,15672.0
2016-07-22 12:55:00,71.41,71.41,71.37,71.37,13225.0,52.5742,52.5742,52.5448,52.5448,13225.0
2016-07-22 13:00:00,71.37,71.41,71.37,71.4,9144.0,52.5448,52.5742,52.5448,52.5668,9144.0
2016-07-22 13:05:00,71.4,71.42,71.37,71.38,25660.0,52.5668,52.5816,52.5448,52.5521,25660.0
2016-07-22 13:10:00,71.39,71.39,71.37,71.38,13647.0,52.5595,52.5595,52.5448,52.5521,13647.0
2016-07-22 13:15:00,71.38,71.39,71.32,71.37,23175.0,52.5521,52.5595,52.5079,52.5448,23175.0
2016-07-22 13:20:00,71.36,71.38,71.32,71.34,21688.0,52.5374,52.5521,52.5079,52.5227,21688.0
2016-07-22 13:25:00,71.34,71.35,71.29,71.31,46809.0,52.5227,52.53,52.4859,52.5006,46809.0
2016-07-22 13:30:00,71.3,71.33,71.27,71.32,30834.0,52.4932,52.5153,52.4711,52.5079,30834.0
2016-07-22 13:35:00,71.32,71.33,71.3,71.3,12170.0,52.5079,52.5153,52.4932,52.4932,12170.0
2016-07-22 13:40:00,71.31,71.35,71.3,71.33,12068.0,52.5006,52.53,52.4932,52.5153,12068.0
2016-07-22 13:45:00,71.34,71.34,71.32,71.33,16770.0,52.5227,52.5227,52.5079,52.5153,16770.0
2016-07-22 13:50:00,71.34,71.35,71.33,71.33,15773.0,52.5227,52.53,52.5153,52.5153,15773.0
2016-07-22 13:55:00,71.33,71.35,71.32,71.32,13783.0,52.5153,52.53,52.5079,52.5079,13783.0
2016-07-22 14:00:00,71.32,71.33,71.27,71.29,13748.0,52.5079,52.5153,52.4711,52.4859,13748.0
2016-07-22 14:05:00,71.29,71.31,71.27,71.28,26206.0,52.4859,52.5006,52.4711,52.4785,26206.0
2016-07-22 14:10:00,71.29,71.3,71.26,71.26,13457.0,52.4859,52.4932,52.4638,52.4638,13457.0
2016-07-22 14:15:00,71.27,71.3,71.26,71.28,14975.0,52.4711,52.4932,52.4638,52.4785,14975.0
2016-07-22 14:20:00,71.28,71.29,71.25,71.27,20876.0,52.4785,52.4859,52.4564,52.4711,20876.0
2016-07-22 14:25:00,71.28,71.3,71.27,71.29,15708.0,52.4785,52.4932,52.4711,52.4859,15708.0
2016-07-22 14:30:00,71.3,71.3,71.25,71.25,35629.0,52.4932,52.4932,52.4564,52.4564,35629.0
2016-07-22 14:35:00,71.26,71.29,71.25,71.26,19191.0,52.4638,52.4859,52.4564,52.4638,19191.0
2016-07-22 14:40:00,71.27,71.28,71.23,71.25,58964.0,52.4711,52.4785,52.4417,52.4564,58964.0
2016-07-22 14:45:00,71.25,71.27,71.23,71.24,35134.0,52.4564,52.4711,52.4417,52.449,35134.0
2016-07-22 14:50:00,71.25,71.25,71.2,71.21,33357.0,52.4564,52.4564,52.4196,52.427,33357.0
2016-07-22 14:55:00,71.22,71.22,71.16,71.18,40640.0,52.4343,52.4343,52.3901,52.4049,40640.0
2016-07-22 15:00:00,71.17,71.2,71.17,71.19,28049.0,52.3975,52.4196,52.3975,52.4122,28049.0
2016-07-22 15:05:00,71.18,71.19,71.12,71.13,75230.0,52.4049,52.4122,52.3607,52.3681,75230.0
2016-07-22 15:10:00,71.14,71.16,71.1,71.15,39592.0,52.3754,52.3901,52.346,52.3828,39592.0
2016-07-22 15:15:00,71.15,71.15,71.1,71.13,43122.0,52.3828,52.3828,52.346,52.3681,43122.0
2016-07-22 15:20:00,71.13,71.15,71.12,71.13,58795.0,52.3681,52.3828,52.3607,52.3681,58795.0
2016-07-22 15:25:00,71.13,71.14,71.08,71.09,61258.0,52.3681,52.3754,52.3312,52.3386,61258.0
2016-07-22 15:30:00,71.1,71.1,71.08,71.08,69406.0,52.346,52.346,52.3312,52.3312,69406.0
2016-07-22 15:35:00,71.08,71.12,71.07,71.11,96749.0,52.3312,52.3607,52.3239,52.3533,96749.0
2016-07-22 15:40:00,71.11,71.15,71.1,71.13,52923.0,52.3533,52.3828,52.346,52.3681,52923.0
2016-07-22 15:45:00,71.14,71.18,71.13,71.17,75047.0,52.3754,52.4049,52.3681,52.3975,75047.0
2016-07-22 15:50:00,71.18,71.19,71.16,71.18,81499.0,52.4049,52.4122,52.3901,52.4049,81499.0
2016-07-22 15:55:00,71.19,71.22,71.17,71.21,188003.0,52.4122,52.4343,52.3975,52.427,188003.0
2016-07-25 09:30:00,71.21,71.57,71.15,71.36,55640.0,52.427,52.692,52.3828,52.5374,55640.0
2016-07-25 09:35:00,71.39,71.46,71.35,71.39,7878.0,52.5595,52.611,52.53,52.5595,7878.0
2016-07-25 09:40:00,71.42,71.6,71.4,71.52,18491.0,52.5816,52.7141,52.5668,52.6552,18491.0
2016-07-25 09:45:00,71.52,71.55,71.48,71.52,24737.0,52.6552,52.6773,52.6257,52.6552,24737.0
2016-07-25 09:50:00,71.52,71.58,71.46,71.56,36437.0,52.6552,52.6994,52.611,52.6846,36437.0
2016-07-25 09:55:00,71.56,71.59,71.48,71.5,37762.0,52.6846,52.7067,52.6257,52.6405,37762.0
2016-07-25 10:00:00,71.49,71.52,71.41,71.44,35858.0,52.6331,52.6552,52.5742,52.5963,35858.0
2016-07-25 10:05:00,71.44,71.56,71.42,71.52,33850.0,52.5963,52.6846,52.5816,52.6552,33850.0
2016-07-25 10:10:00,71.52,71.62,71.52,71.6,22365.0,52.6552,52.7288,52.6552,52.7141,22365.0
2016-07-25 10:15:00,71.59,71.68,71.59,71.66,26466.0,52.7067,52.773,52.7067,52.7583,26466.0
2016-07-25 10:20:00,71.67,71.67,71.59,71.64,26432.0,52.7656,52.7656,52.7067,52.7435,26432.0
2016-07-25 10:25:00,71.64,71.67,71.61,71.64,18748.0,52.7435,52.7656,52.7214,52.7435,18748.0
2016-07-25 10:30:00,71.63,71.66,71.58,71.61,19499.0,52.7362,52.7583,52.6994,52.7214,19499.0
2016-07-25 10:35:00,71.61,71.63,71.53,71.54,29402.0,52.7214,52.7362,52.6625,52.6699,29402.0
2016-07-25 10:40:00,71.54,71.56,71.46,71.47,24756.0,52.6699,52.6846,52.611,52.6184,24756.0
2016-07-25 10:45:00,71.48,71.58,71.48,71.56,21052.0,52.6257,52.6994,52.6257,52.6846,21052.0
2016-07-25 10:50:00,71.57,71.65,71.57,71.63,46630.0,52.692,52.7509,52.692,52.7362,46630.0
2016-07-25 10:55:00,71.63,71.67,71.6,71.6,12921.0,52.7362,52.7656,52.7141,52.7141,12921.0
2016-07-25 11:00:00,71.6,71.61,71.56,71.6,19832.0,52.7141,52.7214,52.6846,52.7141,19832.0
2016-07-25 11:05:00,71.61,71.63,71.57,71.6,23636.0,52.7214,52.7362,52.692,52.7141,23636.0
2016-07-25 11:10:00,71.59,71.62,71.52,71.52,38737.0,52.7067,52.7288,52.6552,52.6552,38737.0
2016-07-25 11:15:00,71.52,71.52,71.4,71.41,55655.0,52.6552,52.6552,52.5668,52.5742,55655.0
2016-07-25 11:20:00,71.41,71.44,71.37,71.44,38261.0,52.5742,52.5963,52.5448,52.5963,38261.0
2016-07-25 11:25:00,71.44,71.5,71.41,71.41,22823.0,52.5963,52.6405,52.5742,52.5742,22823.0
2016-07-25 11:30:00,71.41,71.46,71.39,71.46,35654.0,52.5742,52.611,52.5595,52.611,35654.0
2016-07-25 11:35:00,71.47,71.47,71.37,71.37,31543.0,52.6184,52.6184,52.5448,52.5448,31543.0
2016-07-25 11:40:00,71.38,71.38,71.31,71.33,46820.0,52.5521,52.5521,52.5006,52.5153,46820.0
2016-07-25 11:45:00,71.34,71.38,71.29,71.38,31172.0,52.5227,52.5521,52.4859,52.5521,31172.0
2016-07-25 11:50:00,71.38,71.42,71.35,71.39,17392.0,52.5521,52.5816,52.53,52.5595,17392.0
2016-07-25 11:55:00,71.38,71.39,71.34,71.34,12745.0,52.5521,52.5595,52.5227,52.5227,12745.0
2016-07-25 12:00:00,71.34,71.39,71.34,71.39,22426.0,52.5227,52.5595,52.5227,52.5595,22426.0
2016-07-25 12:05:00,71.39,71.39,71.37,71.37,27407.0,52.5595,52.5595,52.5448,52.5448,27407.0
2016-07-25 12:10:00,71.37,71.38,71.33,71.33,19597.0,52.5448,52.5521,52.5153,52.5153,19597.0
2016-07-25 12:15:00,71.33,71.33,71.25,71.29,28758.0,52.5153,52.5153,52.4564,52.4859,28758.0
2016-07-25 12:20:00,71.29,71.34,71.27,71.32,23696.0,52.4859,52.5227,52.4711,52.5079,23696.0
2016-07-25 12:25:00,71.33,71.39,71.31,71.36,16058.0,52.5153,52.5595,52.5006,52.5374,16058.0
2016-07-25 12:30:00,71.37,71.37,71.32,71.36,10643.0,52.5448,52.5448,52.5079,52.5374,10643.0
2016-07-25 12:35:00,71.36,71.4,71.36,71.4,10930.0,52.5374,52.5668,52.5374,52.5668,10930.0
2016-07-25 12:40:00,71.4,71.44,71.39,71.39,14849.0,52.5668,52.5963,52.5595,52.5595,14849.0
2016-07-25 12:45:00,71.4,71.42,71.38,71.42,10552.0,52.5668,52.5816,52.5521,52.5816,10552.0
2016-07-25 12:50:00,71.42,71.47,71.41,71.44,68980.0,52.5816,52.6184,52.5742,52.5963,68980.0
2016-07-25 12:55:00,71.46,71.5,71.45,71.49,10031.0,52.611,52.6405,52.6036,52.6331,10031.0
2016-07-25 13:00:00,71.49,71.51,71.48,71.51,20184.0,52.6331,52.6478,52.6257,52.6478,20184.0
2016-07-25 13:05:00,71.51,71.53,71.47,71.52,14142.0,52.6478,52.6625,52.6184,52.6552,14142.0
2016-07-25 13:10:00,71.51,71.51,71.45,71.45,9284.0,52.6478,52.6478,52.6036,52.6036,9284.0
2016-07-25 13:15:00,71.45,71.49,71.44,71.49,13526.0,52.6036,52.6331,52.5963,52.6331,13526.0
2016-07-25 13:20:00,71.49,71.55,71.48,71.54,11121.0,52.6331,52.6773,52.6257,52.6699,11121.0
2016-07-25 13:25:00,71.55,71.59,71.54,71.59,22355.0,52.6773,52.7067,52.6699,52.7067,22355.0
2016-07-25 13:30:00,71.6,71.63,71.57,71.58,25656.0,52.7141,52.7362,52.692,52.6994,25656.0
2016-07-25 13:35:00,71.58,71.64,71.57,71.63,13799.0,52.6994,52.7435,52.692,52.7362,13799.0
2016-07-25 13:40:00,71.64,71.64,71.56,71.59,19593.0,52.7435,52.7435,52.6846,52.7067,19593.0
2016-07-25 13:45:00,71.58,71.59,71.54,71.55,21340.0,52.6994,52.7067,52.6699,52.6773,21340.0
2016-07-25 13:50:00,71.56,71.64,71.56,71.64,14426.0,52.6846,52.7435,52.6846,52.7435,14426.0
2016-07-25 13:55:00,71.64,71.67,71.63,71.66,11975.0,52.7435,52.7656,52.7362,52.7583,11975.0
2016-07-25 14:00:00,71.65,71.7,71.64,71.7,17800.0,52.7509,52.7877,52.7435,52.7877,17800.0
2016-07-25 14:05:00,71.7,71.7,71.65,71.66,25076.0,52.7877,52.7877,52.7509,52.7583,25076.0
2016-07-25 14:10:00,71.65,71.69,71.65,71.69,35242.0,52.7509,52.7803,52.7509,52.7803,35242.0
2016-07-25 14:15:00,71.68,71.68,71.62,71.62,24112.0,52.773,52.773,52.7288,52.7288,24112.0
2016-07-25 14:20:00,71.63,71.67,71.62,71.64,24678.0,52.7362,52.7656,52.7288,52.7435,24678.0
2016-07-25 14:25:00,71.65,71.65,71.58,71.59,9946.0,52.7509,52.7509,52.6994,52.7067,9946.0
2016-07-25 14:30:00,71.59,71.63,71.58,71.61,29452.0,52.7067,52.7362,52.6994,52.7214,29452.0
2016-07-25 14:35:00,71.61,71.63,71.59,71.62,26524.0,52.7214,52.7362,52.7067,52.7288,26524.0
2016-07-25 14:40:00,71.61,71.64,71.6,71.62,28688.0,52.7214,52.7435,52.7141,52.7288,28688.0
2016-07-25 14:45:00,71.61,71.64,71.59,71.62,44414.0,52.7214,52.7435,52.7067,52.7288,44414.0
2016-07-25 14:50:00,71.62,71.66,71.62,71.63,27985.0,52.7288,52.7583,52.7288,52.7362,27985.0
2016-07-25 14:55:00,71.64,71.66,71.6,71.64,26143.0,52.7435,52.7583,52.7141,52.7435,26143.0
2016-07-25 15:00:00,71.64,71.65,71.62,71.62,19778.0,52.7435,52.7509,52.7288,52.7288,19778.0
2016-07-25 15:05:00,71.62,71.63,71.57,71.57,15282.0,52.7288,52.7362,52.692,52.692,15282.0
2016-07-25 15:10:00,71.58,71.65,71.58,71.62,27924.0,52.6994,52.7509,52.6994,52.7288,27924.0
2016-07-25 15:15:00,71.62,71.62,71.6,71.61,10743.0,52.7288,52.7288,52.7141,52.7214,10743.0
2016-07-25 15:20:00,71.6,71.64,71.6,71.63,24327.0,52.7141,52.7435,52.7141,52.7362,24327.0
2016-07-25 15:25:00,71.62,71.63,71.6,71.63,33007.0,52.7288,52.7362,52.7141,52.7362,33007.0
2016-07-25 15:30:00,71.63,71.67,71.62,71.66,37574.0,52.7362,52.7656,52.7288,52.7583,37574.0
2016-07-25 15:35:00,71.66,71.68,71.65,71.68,35396.0,52.7583,52.773,52.7509,52.773,35396.0
2016-07-25 15:40:00,71.68,71.72,71.65,71.65,38669.0,52.773,52.8024,52.7509,52.7509,38669.0
2016-07-25 15:45:00,71.65,71.72,71.65,71.69,62476.0,52.7509,52.8024,52.7509,52.7803,62476.0
2016-07-25 15:50:00,71.7,71.7,71.64,71.65,56404.0,52.7877,52.7877,52.7435,52.7509,56404.0
2016-07-25 15:55:00,71.65,71.68,71.63,71.68,110000.0,52.7509,52.773,52.7362,52.773,110000.0
2016-07-26 09:30:00,71.65,71.88,71.54,71.79,57956.0,52.7509,52.9202,52.6699,52.854,57956.0
2016-07-26 09:35:00,71.81,72.35,71.79,72.19,265492.0,52.8687,53.2663,52.854,53.1485,265492.0
2016-07-26 09:40:00,72.2,72.51,72.15,72.33,140318.0,53.1558,53.3841,53.119,53.2515,140318.0
2016-07-26 09:45:00,72.32,72.46,72.28,72.31,81123.0,53.2442,53.3472,53.2147,53.2368,81123.0
2016-07-26 09:50:00,72.33,72.33,71.95,72.01,81197.0,53.2515,53.2515,52.9718,53.0159,81197.0
2016-07-26 09:55:00,71.99,72.1,71.92,72.06,37892.0,53.0012,53.0822,52.9497,53.0527,37892.0
2016-07-26 10:00:00,72.06,72.13,71.96,72.06,48445.0,53.0527,53.1043,52.9791,53.0527,48445.0
2016-07-26 10:05:00,72.05,72.09,71.91,71.97,21572.0,53.0454,53.0748,52.9423,52.9865,21572.0
2016-07-26 10:10:00,71.98,71.98,71.79,71.79,29907.0,52.9939,52.9939,52.854,52.854,29907.0
2016-07-26 10:15:00,71.79,71.83,71.77,71.8,40044.0,52.854,52.8834,52.8392,52.8613,40044.0
2016-07-26 10:20:00,71.8,71.81,71.68,71.78,41384.0,52.8613,52.8687,52.773,52.8466,41384.0
2016-07-26 10:25:00,71.78,71.84,71.74,71.74,25758.0,52.8466,52.8908,52.8172,52.8172,25758.0
2016-07-26 10:30:00,71.75,71.77,71.71,71.76,24444.0,52.8245,52.8392,52.7951,52.8319,24444.0
2016-07-26 10:35:00,71.78,71.85,71.78,71.84,14380.0,52.8466,52.8981,52.8466,52.8908,14380.0
2016-07-26 10:40:00,71.84,71.84,71.76,71.76,14889.0,52.8908,52.8908,52.8319,52.8319,14889.0
2016-07-26 10:45:00,71.77,71.81,71.71,71.74,25208.0,52.8392,52.8687,52.7951,52.8172,25208.0
2016-07-26 10:50:00,71.75,71.79,71.64,71.71,23040.0,52.8245,52.854,52.7435,52.7951,23040.0
2016-07-26 10:55:00,71.7,71.74,71.62,71.62,22310.0,52.7877,52.8172,52.7288,52.7288,22310.0
2016-07-26 11:00:00,71.62,71.65,71.57,71.62,31982.0,52.7288,52.7509,52.692,52.7288,31982.0
2016-07-26 11:05:00,71.6,71.64,71.49,71.5,18976.0,52.7141,52.7435,52.6331,52.6405,18976.0
2016-07-26 11:10:00,71.5,71.51,71.31,71.35,32450.0,52.6405,52.6478,52.5006,52.53,32450.0
2016-07-26 11:15:00,71.34,71.35,71.25,71.28,51825.0,52.5227,52.53,52.4564,52.4785,51825.0
2016-07-26 11:20:00,71.28,71.29,71.2,71.26,14694.0,52.4785,52.4859,52.4196,52.4638,14694.0
2016-07-26 11:25:00,71.27,71.34,71.27,71.33,20206.0,52.4711,52.5227,52.4711,52.5153,20206.0
2016-07-26 11:30:00,71.36,71.4,71.27,71.29,20988.0,52.5374,52.5668,52.4711,52.4859,20988.0
2016-07-26 11:35:00,71.29,71.3,71.23,71.23,28878.0,52.4859,52.4932,52.4417,52.4417,28878.0
2016-07-26 11:40:00,71.23,71.35,71.22,71.3,21077.0,52.4417,52.53,52.4343,52.4932,21077.0
2016-07-26 11:45:00,71.28,71.34,71.28,71.33,10378.0,52.4785,52.5227,52.4785,52.5153,10378.0
2016-07-26 11:50:00,71.32,71.44,71.32,71.39,25381.0,52.5079,52.5963,52.5079,52.5595,25381.0
2016-07-26 11:55:00,71.39,71.42,71.34,71.38,27952.0,52.5595,52.5816,52.5227,52.5521,27952.0
2016-07-26 12:00:00,71.38,71.47,71.38,71.46,10630.0,52.5521,52.6184,52.5521,52.611,10630.0
2016-07-26 12:05:00,71.47,71.47,71.34,71.34,21994.0,52.6184,52.6184,52.5227,52.5227,21994.0
2016-07-26 12:10:00,71.34,71.39,71.34,71.39,12456.0,52.5227,52.5595,52.5227,52.5595,12456.0
2016-07-26 12:15:00,71.39,71.42,71.35,71.41,13565.0,52.5595,52.5816,52.53,52.5742,13565.0
2016-07-26 12:20:00,71.42,71.54,71.42,71.51,12160.0,52.5816,52.6699,52.5816,52.6478,12160.0
2016-07-26 12:25:00,71.5,71.55,71.49,71.5,14899.0,52.6405,52.6773,52.6331,52.6405,14899.0
2016-07-26 12:30:00,71.5,71.51,71.44,71.51,21136.0,52.6405,52.6478,52.5963,52.6478,21136.0
2016-07-26 12:35:00,71.51,71.53,71.43,71.46,18523.0,52.6478,52.6625,52.5889,52.611,18523.0
2016-07-26 12:40:00,71.46,71.52,71.46,71.52,11157.0,52.611,52.6552,52.611,52.6552,11157.0
2016-07-26 12:45:00,71.52,71.52,71.47,71.49,12261.0,52.6552,52.6552,52.6184,52.6331,12261.0
2016-07-26 12:50:00,71.49,71.52,71.46,71.46,13461.0,52.6331,52.6552,52.611,52.611,13461.0
2016-07-26 12:55:00,71.46,71.49,71.44,71.45,13134.0,52.611,52.6331,52.5963,52.6036,13134.0
2016-07-26 13:00:00,71.46,71.46,71.42,71.46,9069.0,52.611,52.611,52.5816,52.611,9069.0
2016-07-26 13:05:00,71.46,71.47,71.4,71.42,12136.0,52.611,52.6184,52.5668,52.5816,12136.0
2016-07-26 13:10:00,71.42,71.45,71.4,71.45,14477.0,52.5816,52.6036,52.5668,52.6036,14477.0
2016-07-26 13:15:00,71.45,71.47,71.42,71.42,17041.0,52.6036,52.6184,52.5816,52.5816,17041.0
2016-07-26 13:20:00,71.42,71.43,71.26,71.27,17800.0,52.5816,52.5889,52.4638,52.4711,17800.0
2016-07-26 13:25:00,71.27,71.27,71.25,71.25,15426.0,52.4711,52.4711,52.4564,52.4564,15426.0
2016-07-26 13:30:00,71.24,71.27,71.23,71.26,16760.0,52.449,52.4711,52.4417,52.4638,16760.0
2016-07-26 13:35:00,71.26,71.28,71.24,71.27,24046.0,52.4638,52.4785,52.449,52.4711,24046.0
2016-07-26 13:40:00,71.27,71.29,71.22,71.22,18364.0,52.4711,52.4859,52.4343,52.4343,18364.0
2016-07-26 13:45:00,71.22,71.23,71.19,71.21,23228.0,52.4343,52.4417,52.4122,52.427,23228.0
2016-07-26 13:50:00,71.2,71.24,71.2,71.23,15453.0,52.4196,52.449,52.4196,52.4417,15453.0
2016-07-26 13:55:00,71.23,71.24,71.2,71.23,15069.0,52.4417,52.449,52.4196,52.4417,15069.0
2016-07-26 14:00:00,71.23,71.31,71.23,71.28,19585.0,52.4417,52.5006,52.4417,52.4785,19585.0
2016-07-26 14:05:00,71.28,71.31,71.27,71.3,15657.0,52.4785,52.5006,52.4711,52.4932,15657.0
2016-07-26 14:10:00,71.31,71.34,71.29,71.34,13656.0,52.5006,52.5227,52.4859,52.5227,13656.0
2016-07-26 14:15:00,71.34,71.37,71.32,71.36,15966.0,52.5227,52.5448,52.5079,52.5374,15966.0
2016-07-26 14:20:00,71.37,71.4,71.35,71.38,24796.0,52.5448,52.5668,52.53,52.5521,24796.0
2016-07-26 14:25:00,71.38,71.43,71.37,71.38,22304.0,52.5521,52.5889,52.5448,52.5521,22304.0
2016-07-26 14:30:00,71.38,71.42,71.34,71.34,23130.0,52.5521,52.5816,52.5227,52.5227,23130.0
2016-07-26 14:35:00,71.34,71.4,71.34,71.38,14014.0,52.5227,52.5668,52.5227,52.5521,14014.0
2016-07-26 14:40:00,71.39,71.41,71.35,71.38,16676.0,52.5595,52.5742,52.53,52.5521,16676.0
2016-07-26 14:45:00,71.38,71.39,71.32,71.32,13125.0,52.5521,52.5595,52.5079,52.5079,13125.0
2016-07-26 14:50:00,71.33,71.34,71.3,71.33,11074.0,52.5153,52.5227,52.4932,52.5153,11074.0
2016-07-26 14:55:00,71.33,71.35,71.28,71.28,10629.0,52.5153,52.53,52.4785,52.4785,10629.0
2016-07-26 15:00:00,71.28,71.36,71.28,71.33,24772.0,52.4785,52.5374,52.4785,52.5153,24772.0
2016-07-26 15:05:00,71.32,71.35,71.29,71.34,19934.0,52.5079,52.53,52.4859,52.5227,19934.0
2016-07-26 15:10:00,71.34,71.34,71.3,71.31,10853.0,52.5227,52.5227,52.4932,52.5006,10853.0
2016-07-26 15:15:00,71.31,71.32,71.27,71.27,16708.0,52.5006,52.5079,52.4711,52.4711,16708.0
2016-07-26 15:20:00,71.26,71.33,71.26,71.32,15887.0,52.4638,52.5153,52.4638,52.5079,15887.0
2016-07-26 15:25:00,71.33,71.33,71.29,71.33,18678.0,52.5153,52.5153,52.4859,52.5153,18678.0
2016-07-26 15:30:00,71.34,71.35,71.29,71.33,25188.0,52.5227,52.53,52.4859,52.5153,25188.0
2016-07-26 15:35:00,71.33,71.35,71.31,71.31,17869.0,52.5153,52.53,52.5006,52.5006,17869.0
2016-07-26 15:40:00,71.32,71.33,71.27,71.28,32481.0,52.5079,52.5153,52.4711,52.4785,32481.0
2016-07-26 15:45:00,71.28,71.3,71.27,71.27,31296.0,52.4785,52.4932,52.4711,52.4711,31296.0
2016-07-26 15:50:00,71.27,71.27,71.23,71.26,39534.0,52.4711,52.4711,52.4417,52.4638,39534.0
2016-07-26 15:55:00,71.26,71.27,71.23,71.27,70003.0,52.4638,52.4711,52.4417,52.4711,70003.0
2016-07-27 09:30:00,71.48,71.59,71.34,71.36,87055.0,52.6257,52.7067,52.5227,52.5374,87055.0
2016-07-27 09:35:00,71.37,71.39,71.26,71.27,42937.0,52.5448,52.5595,52.4638,52.4711,42937.0
2016-07-27 09:40:00,71.27,71.3,70.83,70.83,129064.0,52.4711,52.4932,52.1472,52.1472,129064.0
2016-07-27 09:45:00,70.84,71.0,70.83,70.98,62273.0,52.1545,52.2723,52.1472,52.2576,62273.0
2016-07-27 09:50:00,70.97,71.09,70.97,71.04,28612.0,52.2503,52.3386,52.2503,52.3018,28612.0
2016-07-27 09:55:00,71.05,71.06,70.9,70.98,56370.0,52.3092,52.3165,52.1987,52.2576,56370.0
2016-07-27 10:00:00,70.99,71.03,70.89,70.89,56177.0,52.265,52.2944,52.1914,52.1914,56177.0
2016-07-27 10:05:00,70.89,70.93,70.87,70.87,21867.0,52.1914,52.2208,52.1766,52.1766,21867.0
2016-07-27 10:10:00,70.87,70.87,70.72,70.75,39130.0,52.1766,52.1766,52.0662,52.0883,39130.0
2016-07-27 10:15:00,70.75,70.77,70.67,70.69,32583.0,52.0883,52.103,52.0294,52.0441,32583.0
2016-07-27 10:20:00,70.69,70.7,70.49,70.5,58303.0,52.0441,52.0515,51.8969,51.9042,58303.0
2016-07-27 10:25:00,70.48,70.51,70.4,70.51,39555.0,51.8895,51.9116,51.8306,51.9116,39555.0
2016-07-27 10:30:00,70.51,70.65,70.47,70.49,58468.0,51.9116,52.0147,51.8821,51.8969,58468.0
2016-07-27 10:35:00,70.48,70.63,70.4,70.58,77676.0,51.8895,51.9999,51.8306,51.9631,77676.0
2016-07-27 10:40:00,70.58,70.66,70.51,70.63,94333.0,51.9631,52.022,51.9116,51.9999,94333.0
2016-07-27 10:45:00,70.63,70.91,70.6,70.9,101290.0,51.9999,52.2061,51.9779,52.1987,101290.0
2016-07-27 10:50:00,70.9,70.91,70.83,70.91,36446.0,52.1987,52.2061,52.1472,52.2061,36446.0
2016-07-27 10:55:00,70.9,70.91,70.75,70.75,168863.0,52.1987,52.2061,52.0883,52.0883,168863.0
2016-07-27 11:00:00,70.75,70.79,70.73,70.75,48386.0,52.0883,52.1177,52.0736,52.0883,48386.0
2016-07-27 11:05:00,70.74,70.75,70.68,70.69,44912.0,52.0809,52.0883,52.0368,52.0441,44912.0
2016-07-27 11:10:00,70.69,70.78,70.68,70.75,47322.0,52.0441,52.1104,52.0368,52.0883,47322.0
2016-07-27 11:15:00,70.75,70.77,70.7,70.77,42372.0,52.0883,52.103,52.0515,52.103,42372.0
2016-07-27 11:20:00,70.77,70.8,70.72,70.76,59148.0,52.103,52.1251,52.0662,52.0957,59148.0
2016-07-27 11:25:00,70.77,70.92,70.77,70.91,72014.0,52.103,52.2134,52.103,52.2061,72014.0
2016-07-27 11:30:00,70.92,70.92,70.76,70.8,30067.0,52.2134,52.2134,52.0957,52.1251,30067.0
2016-07-27 11:35:00,70.8,70.84,70.71,70.73,52714.0,52.1251,52.1545,52.0588,52.0736,52714.0
2016-07-27 11:40:00,70.73,70.78,70.7,70.77,33960.0,52.0736,52.1104,52.0515,52.103,33960.0
2016-07-27 11:45:00,70.76,70.77,70.68,70.69,21397.0,52.0957,52.103,52.0368,52.0441,21397.0
2016-07-27 11:50:00,70.68,70.75,70.68,70.73,24730.0,52.0368,52.0883,52.0368,52.0736,24730.0
2016-07-27 11:55:00,70.73,70.73,70.66,70.67,22478.0,52.0736,52.0736,52.022,52.0294,22478.0
2016-07-27 12:00:00,70.67,70.76,70.65,70.73,22046.0,52.0294,52.0957,52.0147,52.0736,22046.0
2016-07-27 12:05:00,70.73,70.77,70.7,70.73,32153.0,52.0736,52.103,52.0515,52.0736,32153.0
2016-07-27 12:10:00,70.74,70.81,70.73,70.78,30704.0,52.0809,52.1325,52.0736,52.1104,30704.0
2016-07-27 12:15:00,70.78,70.89,70.76,70.88,30704.0,52.1104,52.1914,52.0957,52.184,30704.0
2016-07-27 12:20:00,70.88,70.89,70.77,70.78,27133.0,52.184,52.1914,52.103,52.1104,27133.0
2016-07-27 12:25:00,70.78,70.83,70.78,70.81,94141.0,52.1104,52.1472,52.1104,52.1325,94141.0
2016-07-27 12:30:00,70.81,70.81,70.73,70.77,33582.0,52.1325,52.1325,52.0736,52.103,33582.0
2016-07-27 12:35:00,70.77,70.8,70.76,70.8,23137.0,52.103,52.1251,52.0957,52.1251,23137.0
2016-07-27 12:40:00,70.8,70.85,70.8,70.84,36154.0,52.1251,52.1619,52.1251,52.1545,36154.0
2016-07-27 12:45:00,70.84,70.85,70.77,70.77,26325.0,52.1545,52.1619,52.103,52.103,26325.0
2016-07-27 12:50:00,70.77,70.82,70.75,70.76,24710.0,52.103,52.1398,52.0883,52.0957,24710.0
2016-07-27 12:55:00,70.76,70.8,70.75,70.76,17282.0,52.0957,52.1251,52.0883,52.0957,17282.0
2016-07-27 13:00:00,70.77,70.8,70.71,70.74,19796.0,52.103,52.1251,52.0588,52.0809,19796.0
2016-07-27 13:05:00,70.73,70.75,70.68,70.7,18953.0,52.0736,52.0883,52.0368,52.0515,18953.0
2016-07-27 13:10:00,70.7,70.7,70.64,70.68,12279.0,52.0515,52.0515,52.0073,52.0368,12279.0
2016-07-27 13:15:00,70.68,70.73,70.65,70.71,13655.0,52.0368,52.0736,52.0147,52.0588,13655.0
2016-07-27 13:20:00,70.71,70.73,70.68,70.69,23300.0,52.0588,52.0736,52.0368,52.0441,23300.0
2016-07-27 13:25:00,70.69,70.7,70.62,70.64,17202.0,52.0441,52.0515,51.9926,52.0073,17202.0
2016-07-27 13:30:00,70.64,70.67,70.6,70.67,12258.0,52.0073,52.0294,51.9779,52.0294,12258.0
2016-07-27 13:35:00,70.67,70.71,70.65,70.66,18095.0,52.0294,52.0588,52.0147,52.022,18095.0
2016-07-27 13:40:00,70.66,70.72,70.64,70.71,21075.0,52.022,52.0662,52.0073,52.0588,21075.0
2016-07-27 13:45:00,70.72,70.75,70.68,70.68,15563.0,52.0662,52.0883,52.0368,52.0368,15563.0
2016-07-27 13:50:00,70.68,70.69,70.61,70.63,32566.0,52.0368,52.0441,51.9852,51.9999,32566.0
2016-07-27 13:55:00,70.63,70.74,70.63,70.74,13744.0,51.9999,52.0809,51.9999,52.0809,13744.0
2016-07-27 14:00:00,70.72,70.72,70.46,70.58,45111.0,52.0662,52.0662,51.8748,51.9631,45111.0
2016-07-27 14:05:00,70.56,70.76,70.56,70.74,25245.0,51.9484,52.0957,51.9484,52.0809,25245.0
2016-07-27 14:10:00,70.74,70.82,70.68,70.73,46968.0,52.0809,52.1398,52.0368,52.0736,46968.0
2016-07-27 14:15:00,70.73,70.98,70.73,70.83,92512.0,52.0736,52.2576,52.0736,52.1472,92512.0
2016-07-27 14:20:00,70.83,70.86,70.79,70.79,45743.0,52.1472,52.1693,52.1177,52.1177,45743.0
2016-07-27 14:25:00,70.79,70.81,70.71,70.71,28132.0,52.1177,52.1325,52.0588,52.0588,28132.0
2016-07-27 14:30:00,70.71,70.8,70.7,70.79,26963.0,52.0588,52.1251,52.0515,52.1177,26963.0
2016-07-27 14:35:00,70.8,70.84,70.71,70.75,38321.0,52.1251,52.1545,52.0588,52.0883,38321.0
2016-07-27 14:40:00,70.75,70.77,70.68,70.73,30533.0,52.0883,52.103,52.0368,52.0736,30533.0
2016-07-27 14:45:00,70.74,70.78,70.67,70.73,38826.0,52.0809,52.1104,52.0294,52.0736,38826.0
2016-07-27 14:50:00,70.72,70.75,70.69,70.73,23377.0,52.0662,52.0883,52.0441,52.0736,23377.0
2016-07-27 14:55:00,70.73,70.77,70.72,70.76,32278.0,52.0736,52.103,52.0662,52.0957,32278.0
2016-07-27 15:00:00,70.75,70.83,70.73,70.74,27150.0,52.0883,52.1472,52.0736,52.0809,27150.0
2016-07-27 15:05:00,70.74,70.81,70.68,70.71,51615.0,52.0809,52.1325,52.0368,52.0588,51615.0
2016-07-27 15:10:00,70.7,70.73,70.68,70.69,29455.0,52.0515,52.0736,52.0368,52.0441,29455.0
2016-07-27 15:15:00,70.69,70.77,70.68,70.75,36919.0,52.0441,52.103,52.0368,52.0883,36919.0
2016-07-27 15:20:00,70.75,70.76,70.73,70.75,35214.0,52.0883,52.0957,52.0736,52.0883,35214.0
2016-07-27 15:25:00,70.74,70.74,70.67,70.71,34973.0,52.0809,52.0809,52.0294,52.0588,34973.0
2016-07-27 15:30:00,70.72,70.72,70.64,70.69,40598.0,52.0662,52.0662,52.0073,52.0441,40598.0
2016-07-27 15:35:00,70.68,70.69,70.64,70.67,41157.0,52.0368,52.0441,52.0073,52.0294,41157.0
2016-07-27 15:40:00,70.66,70.68,70.63,70.64,34906.0,52.022,52.0368,51.9999,52.0073,34906.0
2016-07-27 15:45:00,70.64,70.64,70.52,70.53,68886.0,52.0073,52.0073,51.919,51.9263,68886.0
2016-07-27 15:50:00,70.53,70.57,70.52,70.53,45318.0,51.9263,51.9558,51.919,51.9263,45318.0
2016-07-27 15:55:00,70.53,70.55,70.47,70.55,113558.0,51.9263,51.941,51.8821,51.941,113558.0
2016-07-28 09:30:00,70.51,70.97,70.5,70.94,37890.0,51.9116,52.2503,51.9042,52.2282,37890.0
2016-07-28 09:35:00,70.88,70.94,70.71,70.84,19170.0,52.184,52.2282,52.0588,52.1545,19170.0
2016-07-28 09:40:00,70.84,70.89,70.73,70.75,59041.0,52.1545,52.1914,52.0736,52.0883,59041.0
2016-07-28 09:45:00,70.73,70.73,70.62,70.66,36914.0,52.0736,52.0736,51.9926,52.022,36914.0
2016-07-28 09:50:00,70.66,70.74,70.59,70.69,48084.0,52.022,52.0809,51.9705,52.0441,48084.0
2016-07-28 09:55:00,70.69,70.72,70.62,70.69,33408.0,52.0441,52.0662,51.9926,52.0441,33408.0
2016-07-28 10:00:00,70.69,70.79,70.69,70.77,34166.0,52.0441,52.1177,52.0441,52.103,34166.0
2016-07-28 10:05:00,70.76,70.77,70.67,70.67,41132.0,52.0957,52.103,52.0294,52.0294,41132.0
2016-07-28 10:10:00,70.67,70.69,70.56,70.58,34566.0,52.0294,52.0441,51.9484,51.9631,34566.0
2016-07-28 10:15:00,70.59,70.64,70.57,70.58,26257.0,51.9705,52.0073,51.9558,51.9631,26257.0
2016-07-28 10:20:00,70.59,70.67,70.55,70.65,29578.0,51.9705,52.0294,51.941,52.0147,29578.0
2016-07-28 10:25:00,70.65,70.74,70.65,70.73,24678.0,52.0147,52.0809,52.0147,52.0736,24678.0
2016-07-28 10:30:00,70.74,70.74,70.66,70.69,42934.0,52.0809,52.0809,52.022,52.0441,42934.0
2016-07-28 10:35:00,70.7,70.7,70.6,70.61,34001.0,52.0515,52.0515,51.9779,51.9852,34001.0
2016-07-28 10:40:00,70.6,70.64,70.59,70.6,17765.0,51.9779,52.0073,51.9705,51.9779,17765.0
2016-07-28 10:45:00,70.61,70.69,70.59,70.68,23145.0,51.9852,52.0441,51.9705,52.0368,23145.0
2016-07-28 10:50:00,70.67,70.73,70.64,70.7,20847.0,52.0294,52.0736,52.0073,52.0515,20847.0
2016-07-28 10:55:00,70.7,70.7,70.61,70.67,26272.0,52.0515,52.0515,51.9852,52.0294,26272.0
2016-07-28 11:00:00,70.68,70.76,70.67,70.7,26394.0,52.0368,52.0957,52.0294,52.0515,26394.0
2016-07-28 11:05:00,70.71,70.76,70.69,70.74,15889.0,52.0588,52.0957,52.0441,52.0809,15889.0
2016-07-28 11:10:00,70.75,70.75,70.71,70.71,23390.0,52.0883,52.0883,52.0588,52.0588,23390.0
2016-07-28 11:15:00,70.72,70.79,70.71,70.77,25600.0,52.0662,52.1177,52.0588,52.103,25600.0
2016-07-28 11:20:00,70.77,70.81,70.77,70.8,24333.0,52.103,52.1325,52.103,52.1251,24333.0
2016-07-28 11:25:00,70.79,70.8,70.76,70.78,18263.0,52.1177,52.1251,52.0957,52.1104,18263.0
2016-07-28 11:30:00,70.78,70.81,70.69,70.69,16633.0,52.1104,52.1325,52.0441,52.0441,16633.0
2016-07-28 11:35:00,70.69,70.74,70.68,70.74,30415.0,52.0441,52.0809,52.0368,52.0809,30415.0
2016-07-28 11:40:00,70.74,70.75,70.71,70.74,25948.0,52.0809,52.0883,52.0588,52.0809,25948.0
2016-07-28 11:45:00,70.74,70.85,70.74,70.83,31523.0,52.0809,52.1619,52.0809,52.1472,31523.0
2016-07-28 11:50:00,70.83,70.84,70.75,70.75,20364.0,52.1472,52.1545,52.0883,52.0883,20364.0
2016-07-28 11:55:00,70.76,70.78,70.74,70.75,28149.0,52.0957,52.1104,52.0809,52.0883,28149.0
2016-07-28 12:00:00,70.74,70.81,70.74,70.81,34049.0,52.0809,52.1325,52.0809,52.1325,34049.0
2016-07-28 12:05:00,70.81,70.82,70.77,70.81,25299.0,52.1325,52.1398,52.103,52.1325,25299.0
2016-07-28 12:10:00,70.81,70.84,70.8,70.81,28688.0,52.1325,52.1545,52.1251,52.1325,28688.0
2016-07-28 12:15:00,70.81,70.87,70.81,70.87,15943.0,52.1325,52.1766,52.1325,52.1766,15943.0
2016-07-28 12:20:00,70.88,70.89,70.85,70.87,16442.0,52.184,52.1914,52.1619,52.1766,16442.0
2016-07-28 12:25:00,70.87,70.94,70.84,70.89,17672.0,52.1766,52.2282,52.1545,52.1914,17672.0
2016-07-28 12:30:00,70.89,70.92,70.88,70.91,11353.0,52.1914,52.2134,52.184,52.2061,11353.0
2016-07-28 12:35:00,70.9,70.91,70.88,70.88,10088.0,52.1987,52.2061,52.184,52.184,10088.0
2016-07-28 12:40:00,70.88,70.93,70.86,70.92,12048.0,52.184,52.2208,52.1693,52.2134,12048.0
2016-07-28 12:45:00,70.92,70.95,70.9,70.94,10965.0,52.2134,52.2355,52.1987,52.2282,10965.0
2016-07-28 12:50:00,70.94,70.97,70.9,70.9,25112.0,52.2282,52.2503,52.1987,52.1987,25112.0
2016-07-28 12:55:00,70.9,70.93,70.9,70.9,18376.0,52.1987,52.2208,52.1987,52.1987,18376.0
2016-07-28 13:00:00,70.91,70.96,70.9,70.94,26025.0,52.2061,52.2429,52.1987,52.2282,26025.0
2016-07-28 13:05:00,70.95,70.96,70.92,70.95,22799.0,52.2355,52.2429,52.2134,52.2355,22799.0
2016-07-28 13:10:00,70.96,70.98,70.95,70.96,16961.0,52.2429,52.2576,52.2355,52.2429,16961.0
2016-07-28 13:15:00,70.97,71.0,70.95,71.0,28694.0,52.2503,52.2723,52.2355,52.2723,28694.0
2016-07-28 13:20:00,70.99,71.0,70.94,70.98,23180.0,52.265,52.2723,52.2282,52.2576,23180.0
2016-07-28 13:25:00,70.97,71.01,70.96,71.0,20989.0,52.2503,52.2797,52.2429,52.2723,20989.0
2016-07-28 13:30:00,71.0,71.04,70.99,71.04,16842.0,52.2723,52.3018,52.265,52.3018,16842.0
2016-07-28 13:35:00,71.04,71.04,71.0,71.02,20811.0,52.3018,52.3018,52.2723,52.2871,20811.0
2016-07-28 13:40:00,71.03,71.04,71.01,71.03,20355.0,52.2944,52.3018,52.2797,52.2944,20355.0
2016-07-28 13:45:00,71.04,71.11,71.04,71.1,24213.0,52.3018,52.3533,52.3018,52.346,24213.0
2016-07-28 13:50:00,71.1,71.11,71.02,71.03,20023.0,52.346,52.3533,52.2871,52.2944,20023.0
2016-07-28 13:55:00,71.03,71.16,71.02,71.15,26799.0,52.2944,52.3901,52.2871,52.3828,26799.0
2016-07-28 14:00:00,71.16,71.17,71.14,71.17,19304.0,52.3901,52.3975,52.3754,52.3975,19304.0
2016-07-28 14:05:00,71.17,71.18,71.12,71.13,33610.0,52.3975,52.4049,52.3607,52.3681,33610.0
2016-07-28 14:10:00,71.14,71.17,71.14,71.16,18521.0,52.3754,52.3975,52.3754,52.3901,18521.0
2016-07-28 14:15:00,71.17,71.22,71.15,71.2,25115.0,52.3975,52.4343,52.3828,52.4196,25115.0
2016-07-28 14:20:00,71.2,71.2,71.15,71.17,28906.0,52.4196,52.4196,52.3828,52.3975,28906.0
2016-07-28 14:25:00,71.17,71.19,71.15,71.15,17597.0,52.3975,52.4122,52.3828,52.3828,17597.0
2016-07-28 14:30:00,71.16,71.22,71.13,71.21,24654.0,52.3901,52.4343,52.3681,52.427,24654.0
2016-07-28 14:35:00,71.21,71.21,71.18,71.18,26004.0,52.427,52.427,52.4049,52.4049,26004.0
2016-07-28 14:40:00,71.18,71.24,71.16,71.23,16631.0,52.4049,52.449,52.3901,52.4417,16631.0
2016-07-28 14:45:00,71.24,71.27,71.23,71.23,24025.0,52.449,52.4711,52.4417,52.4417,24025.0
2016-07-28 14:50:00,71.22,71.22,71.17,71.2,65999.0,52.4343,52.4343,52.3975,52.4196,65999.0
2016-07-28 14:55:00,71.2,71.23,71.19,71.22,20049.0,52.4196,52.4417,52.4122,52.4343,20049.0
2016-07-28 15:00:00,71.22,71.26,71.22,71.26,23753.0,52.4343,52.4638,52.4343,52.4638,23753.0
2016-07-28 15:05:00,71.26,71.27,71.23,71.26,20684.0,52.4638,52.4711,52.4417,52.4638,20684.0
2016-07-28 15:10:00,71.26,71.29,71.24,71.26,30043.0,52.4638,52.4859,52.449,52.4638,30043.0
2016-07-28 15:15:00,71.26,71.27,71.24,71.25,24565.0,52.4638,52.4711,52.449,52.4564,24565.0
2016-07-28 15:20:00,71.26,71.3,71.26,71.26,33796.0,52.4638,52.4932,52.4638,52.4638,33796.0
2016-07-28 15:25:00,71.26,71.3,71.25,71.27,25592.0,52.4638,52.4932,52.4564,52.4711,25592.0
2016-07-28 15:30:00,71.27,71.34,71.26,71.34,40549.0,52.4711,52.5227,52.4638,52.5227,40549.0
2016-07-28 15:35:00,71.34,71.37,71.33,71.35,41185.0,52.5227,52.5448,52.5153,52.53,41185.0
2016-07-28 15:40:00,71.35,71.4,71.33,71.4,47680.0,52.53,52.5668,52.5153,52.5668,47680.0
2016-07-28 15:45:00,71.4,71.44,71.4,71.42,62438.0,52.5668,52.5963,52.5668,52.5816,62438.0
2016-07-28 15:50:00,71.42,71.43,71.37,71.4,63013.0,52.5816,52.5889,52.5448,52.5668,63013.0
2016-07-28 15:55:00,71.4,71.41,71.33,71.33,145828.0,52.5668,52.5742,52.5153,52.5153,145828.0
2016-07-29 09:30:00,71.19,71.69,71.17,71.65,57587.0,52.4122,52.7803,52.3975,52.7509,57587.0
2016-07-29 09:35:00,71.69,71.7,71.56,71.6,12955.0,52.7803,52.7877,52.6846,52.7141,12955.0
2016-07-29 09:40:00,71.61,71.61,71.51,71.55,17178.0,52.7214,52.7214,52.6478,52.6773,17178.0
2016-07-29 09:45:00,71.55,71.61,71.52,71.61,28200.0,52.6773,52.7214,52.6552,52.7214,28200.0
2016-07-29 09:50:00,71.63,71.67,71.57,71.62,44516.0,52.7362,52.7656,52.692,52.7288,44516.0
2016-07-29 09:55:00,71.61,71.68,71.59,71.64,32650.0,52.7214,52.773,52.7067,52.7435,32650.0
2016-07-29 10:00:00,71.63,71.66,71.54,71.6,46113.0,52.7362,52.7583,52.6699,52.7141,46113.0
2016-07-29 10:05:00,71.6,71.64,71.56,71.64,21180.0,52.7141,52.7435,52.6846,52.7435,21180.0
2016-07-29 10:10:00,71.64,71.81,71.63,71.78,27997.0,52.7435,52.8687,52.7362,52.8466,27997.0
2016-07-29 10:15:00,71.78,71.79,71.72,71.72,23323.0,52.8466,52.854,52.8024,52.8024,23323.0
2016-07-29 10:20:00,71.72,71.76,71.71,71.74,17246.0,52.8024,52.8319,52.7951,52.8172,17246.0
2016-07-29 10:25:00,71.75,71.81,71.75,71.79,29650.0,52.8245,52.8687,52.8245,52.854,29650.0
2016-07-29 10:30:00,71.8,71.89,71.77,71.87,35936.0,52.8613,52.9276,52.8392,52.9129,35936.0
2016-07-29 10:35:00,71.87,71.99,71.84,71.99,52229.0,52.9129,53.0012,52.8908,53.0012,52229.0
2016-07-29 10:40:00,71.99,71.99,71.92,71.97,24765.0,53.0012,53.0012,52.9497,52.9865,24765.0
2016-07-29 10:45:00,71.98,72.05,71.97,71.98,37311.0,52.9939,53.0454,52.9865,52.9939,37311.0
2016-07-29 10:50:00,71.99,72.04,71.96,72.03,32608.0,53.0012,53.038,52.9791,53.0307,32608.0
2016-07-29 10:55:00,72.03,72.07,71.99,72.0,16444.0,53.0307,53.0601,53.0012,53.0086,16444.0
2016-07-29 11:00:00,72.0,72.02,71.93,71.93,31244.0,53.0086,53.0233,52.957,52.957,31244.0
2016-07-29 11:05:00,71.94,71.95,71.9,71.92,24341.0,52.9644,52.9718,52.935,52.9497,24341.0
2016-07-29 11:10:00,71.92,71.96,71.91,71.93,24698.0,52.9497,52.9791,52.9423,52.957,24698.0
2016-07-29 11:15:00,71.94,71.95,71.9,71.9,12973.0,52.9644,52.9718,52.935,52.935,12973.0
2016-07-29 11:20:00,71.9,72.01,71.9,71.98,12656.0,52.935,53.0159,52.935,52.9939,12656.0
2016-07-29 11:25:00,71.98,72.02,71.97,72.0,16812.0,52.9939,53.0233,52.9865,53.0086,16812.0
2016-07-29 11:30:00,72.01,72.01,71.97,71.98,14302.0,53.0159,53.0159,52.9865,52.9939,14302.0
2016-07-29 11:35:00,71.99,72.1,71.99,72.09,30488.0,53.0012,53.0822,53.0012,53.0748,30488.0
2016-07-29 11:40:00,72.08,72.08,71.99,72.03,17567.0,53.0675,53.0675,53.0012,53.0307,17567.0
2016-07-29 11:45:00,72.04,72.07,72.01,72.02,20757.0,53.038,53.0601,53.0159,53.0233,20757.0
2016-07-29 11:50:00,72.03,72.04,71.99,72.04,15988.0,53.0307,53.038,53.0012,53.038,15988.0
2016-07-29 11:55:00,72.04,72.09,72.04,72.08,38168.0,53.038,53.0748,53.038,53.0675,38168.0
2016-07-29 12:00:00,72.08,72.13,72.06,72.13,30081.0,53.0675,53.1043,53.0527,53.1043,30081.0
2016-07-29 12:05:00,72.13,72.19,72.12,72.13,17620.0,53.1043,53.1485,53.0969,53.1043,17620.0
2016-07-29 12:10:00,72.12,72.18,72.09,72.18,16679.0,53.0969,53.1411,53.0748,53.1411,16679.0
2016-07-29 12:15:00,72.18,72.22,72.15,72.17,38684.0,53.1411,53.1705,53.119,53.1337,38684.0
2016-07-29 12:20:00,72.16,72.16,72.09,72.12,27352.0,53.1264,53.1264,53.0748,53.0969,27352.0
2016-07-29 12:25:00,72.12,72.14,72.07,72.07,17884.0,53.0969,53.1116,53.0601,53.0601,17884.0
2016-07-29 12:30:00,72.06,72.1,72.06,72.08,13870.0,53.0527,53.0822,53.0527,53.0675,13870.0
2016-07-29 12:35:00,72.08,72.11,72.07,72.09,16119.0,53.0675,53.0896,53.0601,53.0748,16119.0
2016-07-29 12:40:00,72.08,72.09,72.02,72.05,15317.0,53.0675,53.0748,53.0233,53.0454,15317.0
2016-07-29 12:45:00,72.04,72.07,72.03,72.06,12394.0,53.038,53.0601,53.0307,53.0527,12394.0
2016-07-29 12:50:00,72.06,72.11,72.05,72.08,12469.0,53.0527,53.0896,53.0454,53.0675,12469.0
2016-07-29 12:55:00,72.08,72.08,72.06,72.07,16801.0,53.0675,53.0675,53.0527,53.0601,16801.0
2016-07-29 13:00:00,72.07,72.08,72.01,72.03,28549.0,53.0601,53.0675,53.0159,53.0307,28549.0
2016-07-29 13:05:00,72.03,72.03,71.97,71.97,25109.0,53.0307,53.0307,52.9865,52.9865,25109.0
2016-07-29 13:10:00,71.96,71.98,71.95,71.98,9758.0,52.9791,52.9939,52.9718,52.9939,9758.0
2016-07-29 13:15:00,71.98,72.01,71.97,71.99,10383.0,52.9939,53.0159,52.9865,53.0012,10383.0
2016-07-29 13:20:00,71.99,72.05,71.98,72.03,16046.0,53.0012,53.0454,52.9939,53.0307,16046.0
2016-07-29 13:25:00,72.04,72.05,72.01,72.02,9770.0,53.038,53.0454,53.0159,53.0233,9770.0
2016-07-29 13:30:00,72.02,72.06,71.99,72.05,11938.0,53.0233,53.0527,53.0012,53.0454,11938.0
2016-07-29 13:35:00,72.06,72.07,72.04,72.05,9127.0,53.0527,53.0601,53.038,53.0454,9127.0
2016-07-29 13:40:00,72.05,72.06,72.03,72.04,13008.0,53.0454,53.0527,53.0307,53.038,13008.0
2016-07-29 13:45:00,72.04,72.06,72.02,72.06,10025.0,53.038,53.0527,53.0233,53.0527,10025.0
2016-07-29 13:50:00,72.05,72.08,72.03,72.03,14064.0,53.0454,53.0675,53.0307,53.0307,14064.0
2016-07-29 13:55:00,72.03,72.08,72.03,72.05,12592.0,53.0307,53.0675,53.0307,53.0454,12592.0
2016-07-29 14:00:00,72.05,72.05,72.0,72.01,13100.0,53.0454,53.0454,53.0086,53.0159,13100.0
2016-07-29 14:05:00,72.01,72.05,71.98,72.04,17982.0,53.0159,53.0454,52.9939,53.038,17982.0
2016-07-29 14:10:00,72.04,72.08,72.03,72.04,13623.0,53.038,53.0675,53.0307,53.038,13623.0
2016-07-29 14:15:00,72.03,72.05,72.02,72.04,12730.0,53.0307,53.0454,53.0233,53.038,12730.0
2016-07-29 14:20:00,72.04,72.11,72.02,72.1,11918.0,53.038,53.0896,53.0233,53.0822,11918.0
2016-07-29 14:25:00,72.1,72.14,72.08,72.11,18836.0,53.0822,53.1116,53.0675,53.0896,18836.0
2016-07-29 14:30:00,72.1,72.1,72.03,72.03,16671.0,53.0822,53.0822,53.0307,53.0307,16671.0
2016-07-29 14:35:00,72.03,72.03,71.95,71.95,16179.0,53.0307,53.0307,52.9718,52.9718,16179.0
2016-07-29 14:40:00,71.95,71.96,71.91,71.92,27017.0,52.9718,52.9791,52.9423,52.9497,27017.0
2016-07-29 14:45:00,71.92,71.92,71.87,71.9,24569.0,52.9497,52.9497,52.9129,52.935,24569.0
2016-07-29 14:50:00,71.9,71.93,71.89,71.92,16249.0,52.935,52.957,52.9276,52.9497,16249.0
2016-07-29 14:55:00,71.92,71.98,71.91,71.97,13040.0,52.9497,52.9939,52.9423,52.9865,13040.0
2016-07-29 15:00:00,71.96,71.97,71.9,71.92,20754.0,52.9791,52.9865,52.935,52.9497,20754.0
2016-07-29 15:05:00,71.92,71.92,71.87,71.91,18501.0,52.9497,52.9497,52.9129,52.9423,18501.0
2016-07-29 15:10:00,71.9,71.95,71.87,71.88,27840.0,52.935,52.9718,52.9129,52.9202,27840.0
2016-07-29 15:15:00,71.89,71.92,71.87,71.89,23614.0,52.9276,52.9497,52.9129,52.9276,23614.0
2016-07-29 15:20:00,71.9,71.92,71.9,71.91,17503.0,52.935,52.9497,52.935,52.9423,17503.0
2016-07-29 15:25:00,71.9,71.92,71.9,71.91,13268.0,52.935,52.9497,52.935,52.9423,13268.0
2016-07-29 15:30:00,71.91,71.92,71.88,71.89,33538.0,52.9423,52.9497,52.9202,52.9276,33538.0
2016-07-29 15:35:00,71.89,71.9,71.85,71.86,33829.0,52.9276,52.935,52.8981,52.9055,33829.0
2016-07-29 15:40:00,71.85,71.91,71.85,71.9,43981.0,52.8981,52.9423,52.8981,52.935,43981.0
2016-07-29 15:45:00,71.9,72.03,71.9,72.01,73106.0,52.935,53.0307,52.935,53.0159,73106.0
2016-07-29 15:50:00,72.0,72.0,71.94,71.94,54861.0,53.0086,53.0086,52.9644,52.9644,54861.0
2016-07-29 15:55:00,71.94,71.94,71.87,71.88,130901.0,52.9644,52.9644,52.9129,52.9202,130901.0
2016-08-01 09:30:00,71.98,72.15,71.9,71.99,113183.0,52.9939,53.119,52.935,53.0012,113183.0
2016-08-01 09:35:00,71.99,72.05,71.72,71.73,36408.0,53.0012,53.0454,52.8024,52.8098,36408.0
2016-08-01 09:40:00,71.74,71.77,71.55,71.55,24350.0,52.8172,52.8392,52.6773,52.6773,24350.0
2016-08-01 09:45:00,71.56,71.65,71.5,71.52,20613.0,52.6846,52.7509,52.6405,52.6552,20613.0
2016-08-01 09:50:00,71.51,71.56,71.41,71.51,21897.0,52.6478,52.6846,52.5742,52.6478,21897.0
2016-08-01 09:55:00,71.5,71.54,71.47,71.52,15920.0,52.6405,52.6699,52.6184,52.6552,15920.0
2016-08-01 10:00:00,71.52,71.61,71.48,71.52,24842.0,52.6552,52.7214,52.6257,52.6552,24842.0
2016-08-01 10:05:00,71.52,71.63,71.5,71.61,23765.0,52.6552,52.7362,52.6405,52.7214,23765.0
2016-08-01 10:10:00,71.6,71.65,71.53,71.61,31068.0,52.7141,52.7509,52.6625,52.7214,31068.0
2016-08-01 10:15:00,71.63,71.74,71.58,71.68,37449.0,52.7362,52.8172,52.6994,52.773,37449.0
2016-08-01 10:20:00,71.69,71.77,71.66,71.76,22789.0,52.7803,52.8392,52.7583,52.8319,22789.0
2016-08-01 10:25:00,71.75,71.79,71.71,71.77,27167.0,52.8245,52.854,52.7951,52.8392,27167.0
2016-08-01 10:30:00,71.77,71.88,71.77,71.84,29686.0,52.8392,52.9202,52.8392,52.8908,29686.0
2016-08-01 10:35:00,71.85,71.91,71.8,71.91,32467.0,52.8981,52.9423,52.8613,52.9423,32467.0
2016-08-01 10:40:00,71.91,71.91,71.85,71.85,26618.0,52.9423,52.9423,52.8981,52.8981,26618.0
2016-08-01 10:45:00,71.84,71.89,71.83,71.84,24800.0,52.8908,52.9276,52.8834,52.8908,24800.0
2016-08-01 10:50:00,71.85,71.89,71.84,71.85,31814.0,52.8981,52.9276,52.8908,52.8981,31814.0
2016-08-01 10:55:00,71.84,71.93,71.81,71.87,37815.0,52.8908,52.957,52.8687,52.9129,37815.0
2016-08-01 11:00:00,71.88,71.9,71.82,71.85,37449.0,52.9202,52.935,52.8761,52.8981,37449.0
2016-08-01 11:05:00,71.85,71.93,71.85,71.88,25756.0,52.8981,52.957,52.8981,52.9202,25756.0
2016-08-01 11:10:00,71.88,71.9,71.83,71.84,27759.0,52.9202,52.935,52.8834,52.8908,27759.0
2016-08-01 11:15:00,71.84,71.85,71.77,71.79,31014.0,52.8908,52.8981,52.8392,52.854,31014.0
2016-08-01 11:20:00,71.8,71.82,71.77,71.79,21723.0,52.8613,52.8761,52.8392,52.854,21723.0
2016-08-01 11:25:00,71.8,71.83,71.73,71.73,64238.0,52.8613,52.8834,52.8098,52.8098,64238.0
2016-08-01 11:30:00,71.74,71.76,71.67,71.7,68027.0,52.8172,52.8319,52.7656,52.7877,68027.0
2016-08-01 11:35:00,71.7,71.7,71.67,71.69,27528.0,52.7877,52.7877,52.7656,52.7803,27528.0
2016-08-01 11:40:00,71.69,71.7,71.65,71.69,39142.0,52.7803,52.7877,52.7509,52.7803,39142.0
2016-08-01 11:45:00,71.69,71.71,71.67,71.68,30924.0,52.7803,52.7951,52.7656,52.773,30924.0
2016-08-01 11:50:00,71.68,71.7,71.61,71.67,37037.0,52.773,52.7877,52.7214,52.7656,37037.0
2016-08-01 11:55:00,71.66,71.7,71.63,71.63,20627.0,52.7583,52.7877,52.7362,52.7362,20627.0
2016-08-01 12:00:00,71.62,71.63,71.59,71.61,28952.0,52.7288,52.7362,52.7067,52.7214,28952.0
2016-08-01 12:05:00,71.6,71.61,71.54,71.57,29676.0,52.7141,52.7214,52.6699,52.692,29676.0
2016-08-01 12:10:00,71.57,71.57,71.51,71.52,24660.0,52.692,52.692,52.6478,52.6552,24660.0
2016-08-01 12:15:00,71.53,71.58,71.53,71.56,14250.0,52.6625,52.6994,52.6625,52.6846,14250.0
2016-08-01 12:20:00,71.57,71.59,71.54,71.58,12462.0,52.692,52.7067,52.6699,52.6994,12462.0
2016-08-01 12:25:00,71.59,71.62,71.58,71.62,12996.0,52.7067,52.7288,52.6994,52.7288,12996.0
2016-08-01 12:30:00,71.61,71.64,71.6,71.62,14904.0,52.7214,52.7435,52.7141,52.7288,14904.0
2016-08-01 12:35:00,71.62,71.67,71.62,71.65,12695.0,52.7288,52.7656,52.7288,52.7509,12695.0
2016-08-01 12:40:00,71.65,71.66,71.64,71.64,6065.0,52.7509,52.7583,52.7435,52.7435,6065.0
2016-08-01 12:45:00,71.64,71.68,71.61,71.61,41383.0,52.7435,52.773,52.7214,52.7214,41383.0
2016-08-01 12:50:00,71.62,71.62,71.58,71.6,30059.0,52.7288,52.7288,52.6994,52.7141,30059.0
2016-08-01 12:55:00,71.6,71.64,71.59,71.6,16611.0,52.7141,52.7435,52.7067,52.7141,16611.0
2016-08-01 13:00:00,71.6,71.6,71.53,71.53,20506.0,52.7141,52.7141,52.6625,52.6625,20506.0
2016-08-01 13:05:00,71.53,71.56,71.52,71.52,33180.0,52.6625,52.6846,52.6552,52.6552,33180.0
2016-08-01 13:10:00,71.52,71.54,71.5,71.53,39830.0,52.6552,52.6699,52.6405,52.6625,39830.0
2016-08-01 13:15:00,71.54,71.6,71.53,71.59,22905.0,52.6699,52.7141,52.6625,52.7067,22905.0
2016-08-01 13:20:00,71.58,71.6,71.57,71.58,131374.0,52.6994,52.7141,52.692,52.6994,131374.0
2016-08-01 13:25:00,71.59,71.59,71.5,71.5,40430.0,52.7067,52.7067,52.6405,52.6405,40430.0
2016-08-01 13:30:00,71.5,71.52,71.47,71.5,28895.0,52.6405,52.6552,52.6184,52.6405,28895.0
2016-08-01 13:35:00,71.51,71.56,71.46,71.46,96047.0,52.6478,52.6846,52.611,52.611,96047.0
2016-08-01 13:40:00,71.46,71.47,71.42,71.43,25340.0,52.611,52.6184,52.5816,52.5889,25340.0
2016-08-01 13:45:00,71.43,71.45,71.4,71.43,26764.0,52.5889,52.6036,52.5668,52.5889,26764.0
2016-08-01 13:50:00,71.44,71.47,71.43,71.47,22131.0,52.5963,52.6184,52.5889,52.6184,22131.0
2016-08-01 13:55:00,71.46,71.54,71.45,71.52,49980.0,52.611,52.6699,52.6036,52.6552,49980.0
2016-08-01 14:00:00,71.52,71.56,71.51,71.54,18692.0,52.6552,52.6846,52.6478,52.6699,18692.0
2016-08-01 14:05:00,71.55,71.59,71.55,71.56,16328.0,52.6773,52.7067,52.6773,52.6846,16328.0
2016-08-01 14:10:00,71.57,71.58,71.49,71.56,28829.0,52.692,52.6994,52.6331,52.6846,28829.0
2016-08-01 14:15:00,71.55,71.57,71.53,71.56,25940.0,52.6773,52.692,52.6625,52.6846,25940.0
2016-08-01 14:20:00,71.56,71.6,71.55,71.58,18901.0,52.6846,52.7141,52.6773,52.6994,18901.0
2016-08-01 14:25:00,71.59,71.63,71.53,71.54,23068.0,52.7067,52.7362,52.6625,52.6699,23068.0
2016-08-01 14:30:00,71.54,71.57,71.51,71.56,19060.0,52.6699,52.692,52.6478,52.6846,19060.0
2016-08-01 14:35:00,71.56,71.6,71.55,71.58,19976.0,52.6846,52.7141,52.6773,52.6994,19976.0
2016-08-01 14:40:00,71.57,71.59,71.52,71.58,23470.0,52.692,52.7067,52.6552,52.6994,23470.0
2016-08-01 14:45:00,71.58,71.66,71.57,71.66,26159.0,52.6994,52.7583,52.692,52.7583,26159.0
2016-08-01 14:50:00,71.67,71.68,71.58,71.6,91065.0,52.7656,52.773,52.6994,52.7141,91065.0
2016-08-01 14:55:00,71.61,71.66,71.61,71.63,31602.0,52.7214,52.7583,52.7214,52.7362,31602.0
2016-08-01 15:00:00,71.63,71.65,71.62,71.63,21633.0,52.7362,52.7509,52.7288,52.7362,21633.0
2016-08-01 15:05:00,71.63,71.67,71.6,71.6,36448.0,52.7362,52.7656,52.7141,52.7141,36448.0
2016-08-01 15:10:00,71.6,71.66,71.59,71.61,29554.0,52.7141,52.7583,52.7067,52.7214,29554.0
2016-08-01 15:15:00,71.61,71.65,71.59,71.63,23478.0,52.7214,52.7509,52.7067,52.7362,23478.0
2016-08-01 15:20:00,71.64,71.67,71.62,71.64,29199.0,52.7435,52.7656,52.7288,52.7435,29199.0
2016-08-01 15:25:00,71.64,71.65,71.59,71.62,26909.0,52.7435,52.7509,52.7067,52.7288,26909.0
2016-08-01 15:30:00,71.62,71.66,71.61,71.63,31040.0,52.7288,52.7583,52.7214,52.7362,31040.0
2016-08-01 15:35:00,71.64,71.68,71.63,71.67,34731.0,52.7435,52.773,52.7362,52.7656,34731.0
2016-08-01 15:40:00,71.67,71.71,71.63,71.67,50651.0,52.7656,52.7951,52.7362,52.7656,50651.0
2016-08-01 15:45:00,71.67,71.75,71.63,71.63,76288.0,52.7656,52.8245,52.7362,52.7362,76288.0
2016-08-01 15:50:00,71.64,71.64,71.56,71.57,62316.0,52.7435,52.7435,52.6846,52.692,62316.0
2016-08-01 15:55:00,71.57,71.64,71.54,71.63,137473.0,52.692,52.7435,52.6699,52.7362,137473.0
2016-08-02 09:30:00,71.55,71.72,71.5,71.5,48559.0,52.6773,52.8024,52.6405,52.6405,48559.0
2016-08-02 09:35:00,71.5,71.57,71.36,71.39,36425.0,52.6405,52.692,52.5374,52.5595,36425.0
2016-08-02 09:40:00,71.36,71.41,71.14,71.15,57485.0,52.5374,52.5742,52.3754,52.3828,57485.0
2016-08-02 09:45:00,71.15,71.18,70.9,70.95,61031.0,52.3828,52.4049,52.1987,52.2355,61031.0
2016-08-02 09:50:00,70.96,71.07,70.96,70.97,44911.0,52.2429,52.3239,52.2429,52.2503,44911.0
2016-08-02 09:55:00,70.98,71.14,70.96,71.12,38066.0,52.2576,52.3754,52.2429,52.3607,38066.0
2016-08-02 10:00:00,71.12,71.17,71.07,71.11,53876.0,52.3607,52.3975,52.3239,52.3533,53876.0
2016-08-02 10:05:00,71.11,71.12,71.02,71.11,39456.0,52.3533,52.3607,52.2871,52.3533,39456.0
2016-08-02 10:10:00,71.12,71.31,71.11,71.3,49439.0,52.3607,52.5006,52.3533,52.4932,49439.0
2016-08-02 10:15:00,71.32,71.32,71.16,71.19,49902.0,52.5079,52.5079,52.3901,52.4122,49902.0
2016-08-02 10:20:00,71.18,71.25,71.15,71.24,24246.0,52.4049,52.4564,52.3828,52.449,24246.0
2016-08-02 10:25:00,71.24,71.27,71.16,71.2,27524.0,52.449,52.4711,52.3901,52.4196,27524.0
2016-08-02 10:30:00,71.2,71.3,71.19,71.25,27053.0,52.4196,52.4932,52.4122,52.4564,27053.0
2016-08-02 10:35:00,71.24,71.28,71.22,71.27,31919.0,52.449,52.4785,52.4343,52.4711,31919.0
2016-08-02 10:40:00,71.28,71.28,71.13,71.18,40451.0,52.4785,52.4785,52.3681,52.4049,40451.0
2016-08-02 10:45:00,71.18,71.18,71.07,71.07,37053.0,52.4049,52.4049,52.3239,52.3239,37053.0
2016-08-02 10:50:00,71.07,71.07,70.97,71.07,48851.0,52.3239,52.3239,52.2503,52.3239,48851.0
2016-08-02 10:55:00,71.08,71.11,71.02,71.05,40338.0,52.3312,52.3533,52.2871,52.3092,40338.0
2016-08-02 11:00:00,71.06,71.15,71.06,71.13,44180.0,52.3165,52.3828,52.3165,52.3681,44180.0
2016-08-02 11:05:00,71.12,71.18,71.09,71.16,35309.0,52.3607,52.4049,52.3386,52.3901,35309.0
2016-08-02 11:10:00,71.16,71.23,71.13,71.23,35754.0,52.3901,52.4417,52.3681,52.4417,35754.0
2016-08-02 11:15:00,71.23,71.3,71.21,71.28,103826.0,52.4417,52.4932,52.427,52.4785,103826.0
2016-08-02 11:20:00,71.28,71.32,71.24,71.25,53261.0,52.4785,52.5079,52.449,52.4564,53261.0
2016-08-02 11:25:00,71.26,71.26,71.11,71.11,35457.0,52.4638,52.4638,52.3533,52.3533,35457.0
2016-08-02 11:30:00,71.12,71.21,71.11,71.2,40808.0,52.3607,52.427,52.3533,52.4196,40808.0
2016-08-02 11:35:00,71.19,71.26,71.18,71.26,49587.0,52.4122,52.4638,52.4049,52.4638,49587.0
2016-08-02 11:40:00,71.26,71.27,71.19,71.23,56478.0,52.4638,52.4711,52.4122,52.4417,56478.0
2016-08-02 11:45:00,71.23,71.27,71.19,71.24,32194.0,52.4417,52.4711,52.4122,52.449,32194.0
2016-08-02 11:50:00,71.23,71.23,71.13,71.15,29933.0,52.4417,52.4417,52.3681,52.3828,29933.0
2016-08-02 11:55:00,71.14,71.18,71.11,71.16,22734.0,52.3754,52.4049,52.3533,52.3901,22734.0
2016-08-02 12:00:00,71.15,71.19,71.06,71.07,46361.0,52.3828,52.4122,52.3165,52.3239,46361.0
2016-08-02 12:05:00,71.08,71.08,70.98,71.08,76076.0,52.3312,52.3312,52.2576,52.3312,76076.0
2016-08-02 12:10:00,71.08,71.1,71.04,71.09,25042.0,52.3312,52.346,52.3018,52.3386,25042.0
2016-08-02 12:15:00,71.08,71.1,71.03,71.05,44574.0,52.3312,52.346,52.2944,52.3092,44574.0
2016-08-02 12:20:00,71.05,71.07,71.0,71.01,47382.0,52.3092,52.3239,52.2723,52.2797,47382.0
2016-08-02 12:25:00,71.0,71.08,70.99,71.05,42064.0,52.2723,52.3312,52.265,52.3092,42064.0
2016-08-02 12:30:00,71.04,71.09,71.01,71.09,22063.0,52.3018,52.3386,52.2797,52.3386,22063.0
2016-08-02 12:35:00,71.09,71.11,70.98,71.02,35072.0,52.3386,52.3533,52.2576,52.2871,35072.0
2016-08-02 12:40:00,71.02,71.1,71.0,71.09,29605.0,52.2871,52.346,52.2723,52.3386,29605.0
2016-08-02 12:45:00,71.08,71.12,71.05,71.07,42215.0,52.3312,52.3607,52.3092,52.3239,42215.0
2016-08-02 12:50:00,71.08,71.11,70.99,70.99,62654.0,52.3312,52.3533,52.265,52.265,62654.0
2016-08-02 12:55:00,70.98,70.99,70.88,70.94,49335.0,52.2576,52.265,52.184,52.2282,49335.0
2016-08-02 13:00:00,70.95,71.04,70.94,71.0,35260.0,52.2355,52.3018,52.2282,52.2723,35260.0
2016-08-02 13:05:00,71.0,71.01,70.92,70.92,26339.0,52.2723,52.2797,52.2134,52.2134,26339.0
2016-08-02 13:10:00,70.92,70.93,70.85,70.85,36861.0,52.2134,52.2208,52.1619,52.1619,36861.0
2016-08-02 13:15:00,70.85,70.93,70.85,70.86,56259.0,52.1619,52.2208,52.1619,52.1693,56259.0
2016-08-02 13:20:00,70.86,70.88,70.82,70.84,25329.0,52.1693,52.184,52.1398,52.1545,25329.0
2016-08-02 13:25:00,70.84,70.94,70.83,70.94,24339.0,52.1545,52.2282,52.1472,52.2282,24339.0
2016-08-02 13:30:00,70.94,70.95,70.89,70.89,35808.0,52.2282,52.2355,52.1914,52.1914,35808.0
2016-08-02 13:35:00,70.89,70.94,70.88,70.89,37502.0,52.1914,52.2282,52.184,52.1914,37502.0
2016-08-02 13:40:00,70.9,70.99,70.89,70.99,30277.0,52.1987,52.265,52.1914,52.265,30277.0
2016-08-02 13:45:00,71.0,71.04,70.99,71.0,29590.0,52.2723,52.3018,52.265,52.2723,29590.0
2016-08-02 13:50:00,71.0,71.01,70.95,71.0,52321.0,52.2723,52.2797,52.2355,52.2723,52321.0
2016-08-02 13:55:00,70.99,71.03,70.97,71.02,23268.0,52.265,52.2944,52.2503,52.2871,23268.0
2016-08-02 14:00:00,71.02,71.09,71.0,71.06,26534.0,52.2871,52.3386,52.2723,52.3165,26534.0
2016-08-02 14:05:00,71.06,71.11,71.0,71.08,56098.0,52.3165,52.3533,52.2723,52.3312,56098.0
2016-08-02 14:10:00,71.07,71.08,71.0,71.06,101100.0,52.3239,52.3312,52.2723,52.3165,101100.0
2016-08-02 14:15:00,71.06,71.13,71.01,71.1,49059.0,52.3165,52.3681,52.2797,52.346,49059.0
2016-08-02 14:20:00,71.11,71.15,71.09,71.11,31827.0,52.3533,52.3828,52.3386,52.3533,31827.0
2016-08-02 14:25:00,71.1,71.15,71.09,71.1,42390.0,52.346,52.3828,52.3386,52.346,42390.0
2016-08-02 14:30:00,71.1,71.13,71.08,71.12,23981.0,52.346,52.3681,52.3312,52.3607,23981.0
2016-08-02 14:35:00,71.12,71.15,71.1,71.11,43678.0,52.3607,52.3828,52.346,52.3533,43678.0
2016-08-02 14:40:00,71.1,71.16,71.08,71.1,55652.0,52.346,52.3901,52.3312,52.346,55652.0
2016-08-02 14:45:00,71.1,71.14,71.09,71.13,23703.0,52.346,52.3754,52.3386,52.3681,23703.0
2016-08-02 14:50:00,71.13,71.16,71.08,71.08,23478.0,52.3681,52.3901,52.3312,52.3312,23478.0
2016-08-02 14:55:00,71.08,71.08,71.02,71.04,87085.0,52.3312,52.3312,52.2871,52.3018,87085.0
2016-08-02 15:00:00,71.05,71.11,71.04,71.06,64905.0,52.3092,52.3533,52.3018,52.3165,64905.0
2016-08-02 15:05:00,71.07,71.09,71.01,71.07,57039.0,52.3239,52.3386,52.2797,52.3239,57039.0
2016-08-02 15:10:00,71.07,71.09,71.01,71.02,37873.0,52.3239,52.3386,52.2797,52.2871,37873.0
2016-08-02 15:15:00,71.01,71.03,70.95,70.99,51025.0,52.2797,52.2944,52.2355,52.265,51025.0
2016-08-02 15:20:00,71.0,71.0,70.98,70.99,32874.0,52.2723,52.2723,52.2576,52.265,32874.0
2016-08-02 15:25:00,70.99,71.0,70.94,70.94,51599.0,52.265,52.2723,52.2282,52.2282,51599.0
2016-08-02 15:30:00,70.95,71.01,70.95,70.97,51937.0,52.2355,52.2797,52.2355,52.2503,51937.0
2016-08-02 15:35:00,70.97,71.02,70.94,71.0,120408.0,52.2503,52.2871,52.2282,52.2723,120408.0
2016-08-02 15:40:00,71.0,71.01,70.93,71.0,80318.0,52.2723,52.2797,52.2208,52.2723,80318.0
2016-08-02 15:45:00,70.99,71.03,70.93,70.94,192784.0,52.265,52.2944,52.2208,52.2282,192784.0
2016-08-02 15:50:00,70.93,70.94,70.91,70.94,142533.0,52.2208,52.2282,52.2061,52.2282,142533.0
2016-08-02 15:55:00,70.94,70.99,70.94,70.98,112712.0,52.2282,52.265,52.2282,52.2576,112712.0
2016-08-03 09:30:00,71.12,71.14,70.69,70.69,61030.0,52.3607,52.3754,52.0441,52.0441,61030.0
2016-08-03 09:35:00,70.69,70.79,70.52,70.65,33378.0,52.0441,52.1177,51.919,52.0147,33378.0
2016-08-03 09:40:00,70.65,70.71,70.6,70.66,22134.0,52.0147,52.0588,51.9779,52.022,22134.0
2016-08-03 09:45:00,70.65,70.67,70.49,70.55,75945.0,52.0147,52.0294,51.8969,51.941,75945.0
2016-08-03 09:50:00,70.55,70.55,70.44,70.44,46747.0,51.941,51.941,51.8601,51.8601,46747.0
2016-08-03 09:55:00,70.45,70.53,70.42,70.45,48437.0,51.8674,51.9263,51.8453,51.8674,48437.0
2016-08-03 10:00:00,70.46,70.51,70.35,70.35,44933.0,51.8748,51.9116,51.7938,51.7938,44933.0
2016-08-03 10:05:00,70.35,70.4,70.2,70.22,95541.0,51.7938,51.8306,51.6834,51.6981,95541.0
2016-08-03 10:10:00,70.21,70.3,70.19,70.28,66435.0,51.6907,51.757,51.676,51.7423,66435.0
2016-08-03 10:15:00,70.27,70.27,70.12,70.16,73581.0,51.7349,51.7349,51.6245,51.6539,73581.0
2016-08-03 10:20:00,70.15,70.17,69.98,70.03,98324.0,51.6466,51.6613,51.5214,51.5582,98324.0
2016-08-03 10:25:00,70.03,70.1,69.97,69.97,72819.0,51.5582,51.6097,51.514,51.514,72819.0
2016-08-03 10:30:00,69.96,70.16,69.94,70.13,76377.0,51.5067,51.6539,51.4919,51.6318,76377.0
2016-08-03 10:35:00,70.13,70.15,69.99,70.01,56438.0,51.6318,51.6466,51.5288,51.5435,56438.0
2016-08-03 10:40:00,70.02,70.04,69.94,69.94,63595.0,51.5508,51.5656,51.4919,51.4919,63595.0
2016-08-03 10:45:00,69.94,69.95,69.81,69.82,52330.0,51.4919,51.4993,51.3962,51.4036,52330.0
2016-08-03 10:50:00,69.82,69.9,69.82,69.84,49033.0,51.4036,51.4625,51.4036,51.4183,49033.0
2016-08-03 10:55:00,69.84,69.87,69.78,69.79,70626.0,51.4183,51.4404,51.3741,51.3815,70626.0
2016-08-03 11:00:00,69.8,69.87,69.77,69.84,84126.0,51.3889,51.4404,51.3668,51.4183,84126.0
2016-08-03 11:05:00,69.84,69.88,69.81,69.83,59805.0,51.4183,51.4478,51.3962,51.411,59805.0
2016-08-03 11:10:00,69.82,69.83,69.74,69.75,57627.0,51.4036,51.411,51.3447,51.3521,57627.0
2016-08-03 11:15:00,69.74,69.76,69.63,69.64,77785.0,51.3447,51.3594,51.2637,51.2711,77785.0
2016-08-03 11:20:00,69.64,69.73,69.63,69.64,72999.0,51.2711,51.3373,51.2637,51.2711,72999.0
2016-08-03 11:25:00,69.63,69.65,69.49,69.52,101488.0,51.2637,51.2784,51.1606,51.1827,101488.0
2016-08-03 11:30:00,69.52,69.56,69.48,69.49,67862.0,51.1827,51.2122,51.1533,51.1606,67862.0
2016-08-03 11:35:00,69.48,69.49,69.41,69.44,83755.0,51.1533,51.1606,51.1017,51.1238,83755.0
2016-08-03 11:40:00,69.44,69.45,69.35,69.38,78070.0,51.1238,51.1312,51.0576,51.0797,78070.0
2016-08-03 11:45:00,69.38,69.4,69.34,69.36,46805.0,51.0797,51.0944,51.0502,51.0649,46805.0
2016-08-03 11:50:00,69.37,69.42,69.36,69.39,56133.0,51.0723,51.1091,51.0649,51.087,56133.0
2016-08-03 11:55:00,69.39,69.41,69.39,69.4,38147.0,51.087,51.1017,51.087,51.0944,38147.0
2016-08-03 12:00:00,69.4,69.4,69.31,69.33,65302.0,51.0944,51.0944,51.0281,51.0428,65302.0
2016-08-03 12:05:00,69.31,69.35,69.31,69.34,40251.0,51.0281,51.0576,51.0281,51.0502,40251.0
2016-08-03 12:10:00,69.33,69.34,69.23,69.28,53784.0,51.0428,51.0502,50.9692,51.006,53784.0
2016-08-03 12:15:00,69.29,69.39,69.27,69.39,38410.0,51.0134,51.087,50.9987,51.087,38410.0
2016-08-03 12:20:00,69.4,69.41,69.29,69.38,46821.0,51.0944,51.1017,51.0134,51.0797,46821.0
2016-08-03 12:25:00,69.38,69.41,69.33,69.34,34624.0,51.0797,51.1017,51.0428,51.0502,34624.0
2016-08-03 12:30:00,69.34,69.37,69.32,69.32,31948.0,51.0502,51.0723,51.0355,51.0355,31948.0
2016-08-03 12:35:00,69.33,69.48,69.32,69.48,25994.0,51.0428,51.1533,51.0355,51.1533,25994.0
2016-08-03 12:40:00,69.48,69.6,69.48,69.6,22935.0,51.1533,51.2416,51.1533,51.2416,22935.0
2016-08-03 12:45:00,69.6,69.64,69.58,69.59,42470.0,51.2416,51.2711,51.2269,51.2343,42470.0
2016-08-03 12:50:00,69.59,69.67,69.57,69.66,97964.0,51.2343,51.2932,51.2195,51.2858,97964.0
2016-08-03 12:55:00,69.65,69.75,69.65,69.73,53151.0,51.2784,51.3521,51.2784,51.3373,53151.0
2016-08-03 13:00:00,69.73,69.75,69.71,69.72,40085.0,51.3373,51.3521,51.3226,51.33,40085.0
2016-08-03 13:05:00,69.73,69.74,69.7,69.73,29103.0,51.3373,51.3447,51.3152,51.3373,29103.0
2016-08-03 13:10:00,69.72,69.73,69.58,69.64,90043.0,51.33,51.3373,51.2269,51.2711,90043.0
2016-08-03 13:15:00,69.64,69.67,69.58,69.58,20001.0,51.2711,51.2932,51.2269,51.2269,20001.0
2016-08-03 13:20:00,69.58,69.61,69.58,69.6,16181.0,51.2269,51.249,51.2269,51.2416,16181.0
2016-08-03 13:25:00,69.59,69.61,69.54,69.59,32979.0,51.2343,51.249,51.1974,51.2343,32979.0
2016-08-03 13:30:00,69.59,69.67,69.59,69.61,36069.0,51.2343,51.2932,51.2343,51.249,36069.0
2016-08-03 13:35:00,69.62,69.67,69.61,69.67,30139.0,51.2563,51.2932,51.249,51.2932,30139.0
2016-08-03 13:40:00,69.67,69.67,69.62,69.62,46887.0,51.2932,51.2932,51.2563,51.2563,46887.0
2016-08-03 13:45:00,69.63,69.65,69.6,69.61,33987.0,51.2637,51.2784,51.2416,51.249,33987.0
2016-08-03 13:50:00,69.61,69.64,69.58,69.6,42830.0,51.249,51.2711,51.2269,51.2416,42830.0
2016-08-03 13:55:00,69.6,69.65,69.59,69.64,33525.0,51.2416,51.2784,51.2343,51.2711,33525.0
2016-08-03 14:00:00,69.65,69.67,69.63,69.67,40478.0,51.2784,51.2932,51.2637,51.2932,40478.0
2016-08-03 14:05:00,69.66,69.73,69.66,69.69,46664.0,51.2858,51.3373,51.2858,51.3079,46664.0
2016-08-03 14:10:00,69.69,69.7,69.65,69.66,73681.0,51.3079,51.3152,51.2784,51.2858,73681.0
2016-08-03 14:15:00,69.67,69.68,69.55,69.57,43112.0,51.2932,51.3005,51.2048,51.2195,43112.0
2016-08-03 14:20:00,69.57,69.65,69.56,69.57,59705.0,51.2195,51.2784,51.2122,51.2195,59705.0
2016-08-03 14:25:00,69.56,69.57,69.47,69.54,54590.0,51.2122,51.2195,51.1459,51.1974,54590.0
2016-08-03 14:30:00,69.53,69.58,69.5,69.57,59289.0,51.1901,51.2269,51.168,51.2195,59289.0
2016-08-03 14:35:00,69.57,69.64,69.57,69.6,56003.0,51.2195,51.2711,51.2195,51.2416,56003.0
2016-08-03 14:40:00,69.61,69.67,69.61,69.63,44073.0,51.249,51.2932,51.249,51.2637,44073.0
2016-08-03 14:45:00,69.63,69.66,69.59,69.66,46700.0,51.2637,51.2858,51.2343,51.2858,46700.0
2016-08-03 14:50:00,69.66,69.71,69.64,69.66,55467.0,51.2858,51.3226,51.2711,51.2858,55467.0
2016-08-03 14:55:00,69.66,69.67,69.57,69.58,55948.0,51.2858,51.2932,51.2195,51.2269,55948.0
2016-08-03 15:00:00,69.58,69.62,69.56,69.6,51422.0,51.2269,51.2563,51.2122,51.2416,51422.0
2016-08-03 15:05:00,69.59,69.6,69.53,69.59,43839.0,51.2343,51.2416,51.1901,51.2343,43839.0
2016-08-03 15:10:00,69.59,69.62,69.54,69.57,40072.0,51.2343,51.2563,51.1974,51.2195,40072.0
2016-08-03 15:15:00,69.58,69.58,69.53,69.55,51915.0,51.2269,51.2269,51.1901,51.2048,51915.0
2016-08-03 15:20:00,69.56,69.64,69.55,69.62,33456.0,51.2122,51.2711,51.2048,51.2563,33456.0
2016-08-03 15:25:00,69.62,69.67,69.61,69.67,32616.0,51.2563,51.2932,51.249,51.2932,32616.0
2016-08-03 15:30:00,69.66,69.68,69.64,69.64,54339.0,51.2858,51.3005,51.2711,51.2711,54339.0
2016-08-03 15:35:00,69.65,69.72,69.64,69.69,74635.0,51.2784,51.33,51.2711,51.3079,74635.0
2016-08-03 15:40:00,69.7,69.73,69.67,69.73,55198.0,51.3152,51.3373,51.2932,51.3373,55198.0
2016-08-03 15:45:00,69.73,69.81,69.73,69.81,115248.0,51.3373,51.3962,51.3373,51.3962,115248.0
2016-08-03 15:50:00,69.81,69.81,69.79,69.8,73225.0,51.3962,51.3962,51.3815,51.3889,73225.0
2016-08-03 15:55:00,69.8,69.85,69.74,69.77,440794.0,51.3889,51.4257,51.3447,51.3668,440794.0
2016-08-04 09:30:00,70.0,70.25,69.92,70.08,71927.0,51.5361,51.7202,51.4772,51.595,71927.0
2016-08-04 09:35:00,70.08,70.47,70.08,70.47,27214.0,51.595,51.8821,51.595,51.8821,27214.0
2016-08-04 09:40:00,70.47,70.47,70.2,70.25,42754.0,51.8821,51.8821,51.6834,51.7202,42754.0
2016-08-04 09:45:00,70.29,70.51,70.28,70.51,38222.0,51.7496,51.9116,51.7423,51.9116,38222.0
2016-08-04 09:50:00,70.49,70.5,70.4,70.46,38255.0,51.8969,51.9042,51.8306,51.8748,38255.0
2016-08-04 09:55:00,70.45,70.49,70.38,70.43,86212.0,51.8674,51.8969,51.8159,51.8527,86212.0
2016-08-04 10:00:00,70.42,70.46,70.36,70.44,91682.0,51.8453,51.8748,51.8012,51.8601,91682.0
2016-08-04 10:05:00,70.45,70.48,70.29,70.33,77466.0,51.8674,51.8895,51.7496,51.7791,77466.0
2016-08-04 10:10:00,70.33,70.4,70.31,70.39,59655.0,51.7791,51.8306,51.7643,51.8232,59655.0
2016-08-04 10:15:00,70.39,70.45,70.35,70.39,62934.0,51.8232,51.8674,51.7938,51.8232,62934.0
2016-08-04 10:20:00,70.39,70.47,70.34,70.34,67384.0,51.8232,51.8821,51.7864,51.7864,67384.0
2016-08-04 10:25:00,70.35,70.36,70.21,70.28,55790.0,51.7938,51.8012,51.6907,51.7423,55790.0
2016-08-04 10:30:00,70.29,70.29,70.21,70.26,48014.0,51.7496,51.7496,51.6907,51.7275,48014.0
2016-08-04 10:35:00,70.25,70.32,70.23,70.27,65216.0,51.7202,51.7717,51.7054,51.7349,65216.0
2016-08-04 10:40:00,70.27,70.38,70.27,70.34,34437.0,51.7349,51.8159,51.7349,51.7864,34437.0
2016-08-04 10:45:00,70.33,70.34,70.27,70.29,25937.0,51.7791,51.7864,51.7349,51.7496,25937.0
2016-08-04 10:50:00,70.29,70.33,70.28,70.29,40511.0,51.7496,51.7791,51.7423,51.7496,40511.0
2016-08-04 10:55:00,70.28,70.37,70.27,70.33,38474.0,51.7423,51.8085,51.7349,51.7791,38474.0
2016-08-04 11:00:00,70.32,70.35,70.3,70.31,35214.0,51.7717,51.7938,51.757,51.7643,35214.0
2016-08-04 11:05:00,70.31,70.34,70.29,70.32,28342.0,51.7643,51.7864,51.7496,51.7717,28342.0
2016-08-04 11:10:00,70.32,70.37,70.29,70.31,44367.0,51.7717,51.8085,51.7496,51.7643,44367.0
2016-08-04 11:15:00,70.31,70.31,70.27,70.29,48051.0,51.7643,51.7643,51.7349,51.7496,48051.0
2016-08-04 11:20:00,70.3,70.3,70.23,70.27,41594.0,51.757,51.757,51.7054,51.7349,41594.0
2016-08-04 11:25:00,70.27,70.27,70.18,70.22,39635.0,51.7349,51.7349,51.6686,51.6981,39635.0
2016-08-04 11:30:00,70.21,70.44,70.19,70.4,94404.0,51.6907,51.8601,51.676,51.8306,94404.0
2016-08-04 11:35:00,70.4,70.44,70.38,70.4,42277.0,51.8306,51.8601,51.8159,51.8306,42277.0
2016-08-04 11:40:00,70.4,70.51,70.4,70.48,51343.0,51.8306,51.9116,51.8306,51.8895,51343.0
2016-08-04 11:45:00,70.48,70.49,70.4,70.42,30126.0,51.8895,51.8969,51.8306,51.8453,30126.0
2016-08-04 11:50:00,70.42,70.45,70.39,70.42,38611.0,51.8453,51.8674,51.8232,51.8453,38611.0
2016-08-04 11:55:00,70.42,70.48,70.41,70.41,35705.0,51.8453,51.8895,51.838,51.838,35705.0
2016-08-04 12:00:00,70.41,70.41,70.36,70.37,33134.0,51.838,51.838,51.8012,51.8085,33134.0
2016-08-04 12:05:00,70.38,70.4,70.36,70.4,14853.0,51.8159,51.8306,51.8012,51.8306,14853.0
2016-08-04 12:10:00,70.4,70.41,70.35,70.37,32267.0,51.8306,51.838,51.7938,51.8085,32267.0
2016-08-04 12:15:00,70.38,70.4,70.34,70.34,20031.0,51.8159,51.8306,51.7864,51.7864,20031.0
2016-08-04 12:20:00,70.35,70.37,70.35,70.35,14933.0,51.7938,51.8085,51.7938,51.7938,14933.0
2016-08-04 12:25:00,70.35,70.36,70.3,70.34,26226.0,51.7938,51.8012,51.757,51.7864,26226.0
2016-08-04 12:30:00,70.33,70.33,70.24,70.24,38744.0,51.7791,51.7791,51.7128,51.7128,38744.0
2016-08-04 12:35:00,70.24,70.26,70.19,70.19,29672.0,51.7128,51.7275,51.676,51.676,29672.0
2016-08-04 12:40:00,70.19,70.25,70.19,70.23,25975.0,51.676,51.7202,51.676,51.7054,25975.0
2016-08-04 12:45:00,70.23,70.25,70.22,70.24,32233.0,51.7054,51.7202,51.6981,51.7128,32233.0
2016-08-04 12:50:00,70.24,70.27,70.22,70.23,34166.0,51.7128,51.7349,51.6981,51.7054,34166.0
2016-08-04 12:55:00,70.22,70.24,70.21,70.21,16438.0,51.6981,51.7128,51.6907,51.6907,16438.0
2016-08-04 13:00:00,70.22,70.22,70.17,70.19,31804.0,51.6981,51.6981,51.6613,51.676,31804.0
2016-08-04 13:05:00,70.19,70.19,70.15,70.16,25315.0,51.676,51.676,51.6466,51.6539,25315.0
2016-08-04 13:10:00,70.15,70.17,70.14,70.16,29034.0,51.6466,51.6613,51.6392,51.6539,29034.0
2016-08-04 13:15:00,70.15,70.26,70.15,70.25,18676.0,51.6466,51.7275,51.6466,51.7202,18676.0
2016-08-04 13:20:00,70.24,70.31,70.24,70.27,23781.0,51.7128,51.7643,51.7128,51.7349,23781.0
2016-08-04 13:25:00,70.27,70.29,70.24,70.29,19070.0,51.7349,51.7496,51.7128,51.7496,19070.0
2016-08-04 13:30:00,70.29,70.29,70.2,70.21,21315.0,51.7496,51.7496,51.6834,51.6907,21315.0
2016-08-04 13:35:00,70.21,70.21,70.16,70.18,25935.0,51.6907,51.6907,51.6539,51.6686,25935.0
2016-08-04 13:40:00,70.17,70.19,70.16,70.17,19040.0,51.6613,51.676,51.6539,51.6613,19040.0
2016-08-04 13:45:00,70.17,70.17,70.11,70.13,27471.0,51.6613,51.6613,51.6171,51.6318,27471.0
2016-08-04 13:50:00,70.13,70.13,70.09,70.11,30298.0,51.6318,51.6318,51.6024,51.6171,30298.0
2016-08-04 13:55:00,70.1,70.12,70.07,70.11,26116.0,51.6097,51.6245,51.5877,51.6171,26116.0
2016-08-04 14:00:00,70.11,70.16,70.1,70.15,43073.0,51.6171,51.6539,51.6097,51.6466,43073.0
2016-08-04 14:05:00,70.15,70.19,70.15,70.18,18873.0,51.6466,51.676,51.6466,51.6686,18873.0
2016-08-04 14:10:00,70.18,70.19,70.16,70.17,37158.0,51.6686,51.676,51.6539,51.6613,37158.0
2016-08-04 14:15:00,70.18,70.18,70.11,70.17,34804.0,51.6686,51.6686,51.6171,51.6613,34804.0
2016-08-04 14:20:00,70.16,70.19,70.16,70.17,27496.0,51.6539,51.676,51.6539,51.6613,27496.0
2016-08-04 14:25:00,70.16,70.2,70.15,70.2,20427.0,51.6539,51.6834,51.6466,51.6834,20427.0
2016-08-04 14:30:00,70.2,70.23,70.16,70.23,32353.0,51.6834,51.7054,51.6539,51.7054,32353.0
2016-08-04 14:35:00,70.24,70.24,70.2,70.23,34913.0,51.7128,51.7128,51.6834,51.7054,34913.0
2016-08-04 14:40:00,70.23,70.28,70.23,70.28,20255.0,51.7054,51.7423,51.7054,51.7423,20255.0
2016-08-04 14:45:00,70.28,70.29,70.25,70.25,37768.0,51.7423,51.7496,51.7202,51.7202,37768.0
2016-08-04 14:50:00,70.25,70.26,70.21,70.24,32225.0,51.7202,51.7275,51.6907,51.7128,32225.0
2016-08-04 14:55:00,70.23,70.26,70.23,70.26,20657.0,51.7054,51.7275,51.7054,51.7275,20657.0
2016-08-04 15:00:00,70.25,70.25,70.19,70.2,44085.0,51.7202,51.7202,51.676,51.6834,44085.0
2016-08-04 15:05:00,70.2,70.24,70.19,70.22,31358.0,51.6834,51.7128,51.676,51.6981,31358.0
2016-08-04 15:10:00,70.22,70.24,70.22,70.23,21195.0,51.6981,51.7128,51.6981,51.7054,21195.0
2016-08-04 15:15:00,70.23,70.33,70.23,70.33,41398.0,51.7054,51.7791,51.7054,51.7791,41398.0
2016-08-04 15:20:00,70.32,70.34,70.3,70.34,34851.0,51.7717,51.7864,51.757,51.7864,34851.0
2016-08-04 15:25:00,70.33,70.36,70.32,70.35,25857.0,51.7791,51.8012,51.7717,51.7938,25857.0
2016-08-04 15:30:00,70.35,70.4,70.34,70.4,45864.0,51.7938,51.8306,51.7864,51.8306,45864.0
2016-08-04 15:35:00,70.4,70.47,70.39,70.47,55426.0,51.8306,51.8821,51.8232,51.8821,55426.0
2016-08-04 15:40:00,70.46,70.48,70.42,70.44,44474.0,51.8748,51.8895,51.8453,51.8601,44474.0
2016-08-04 15:45:00,70.44,70.5,70.42,70.47,77324.0,51.8601,51.9042,51.8453,51.8821,77324.0
2016-08-04 15:50:00,70.46,70.48,70.42,70.44,90650.0,51.8748,51.8895,51.8453,51.8601,90650.0
2016-08-04 15:55:00,70.43,70.5,70.43,70.48,256187.0,51.8527,51.9042,51.8527,51.8895,256187.0
2016-08-05 09:30:00,70.5,70.75,70.5,70.59,50589.0,51.9042,52.0883,51.9042,51.9705,50589.0
2016-08-05 09:35:00,70.57,70.64,70.54,70.54,40245.0,51.9558,52.0073,51.9337,51.9337,40245.0
2016-08-05 09:40:00,70.58,70.68,70.54,70.62,61882.0,51.9631,52.0368,51.9337,51.9926,61882.0
2016-08-05 09:45:00,70.62,70.71,70.59,70.65,47285.0,51.9926,52.0588,51.9705,52.0147,47285.0
2016-08-05 09:50:00,70.65,70.67,70.55,70.58,34331.0,52.0147,52.0294,51.941,51.9631,34331.0
2016-08-05 09:55:00,70.58,70.61,70.46,70.53,33841.0,51.9631,51.9852,51.8748,51.9263,33841.0
2016-08-05 10:00:00,70.53,70.6,70.51,70.52,43498.0,51.9263,51.9779,51.9116,51.919,43498.0
2016-08-05 10:05:00,70.53,70.58,70.47,70.48,67736.0,51.9263,51.9631,51.8821,51.8895,67736.0
2016-08-05 10:10:00,70.48,70.5,70.39,70.47,22598.0,51.8895,51.9042,51.8232,51.8821,22598.0
2016-08-05 10:15:00,70.46,70.48,70.41,70.41,21398.0,51.8748,51.8895,51.838,51.838,21398.0
2016-08-05 10:20:00,70.41,70.43,70.29,70.31,27154.0,51.838,51.8527,51.7496,51.7643,27154.0
2016-08-05 10:25:00,70.33,70.48,70.33,70.45,17232.0,51.7791,51.8895,51.7791,51.8674,17232.0
2016-08-05 10:30:00,70.45,70.56,70.45,70.56,58443.0,51.8674,51.9484,51.8674,51.9484,58443.0
2016-08-05 10:35:00,70.55,70.56,70.48,70.52,47854.0,51.941,51.9484,51.8895,51.919,47854.0
2016-08-05 10:40:00,70.52,70.6,70.5,70.6,22092.0,51.919,51.9779,51.9042,51.9779,22092.0
2016-08-05 10:45:00,70.61,70.65,70.61,70.61,26632.0,51.9852,52.0147,51.9852,51.9852,26632.0
2016-08-05 10:50:00,70.62,70.67,70.61,70.67,23414.0,51.9926,52.0294,51.9852,52.0294,23414.0
2016-08-05 10:55:00,70.68,70.72,70.68,70.68,14863.0,52.0368,52.0662,52.0368,52.0368,14863.0
2016-08-05 11:00:00,70.69,70.8,70.69,70.75,25350.0,52.0441,52.1251,52.0441,52.0883,25350.0
2016-08-05 11:05:00,70.75,70.78,70.7,70.71,15861.0,52.0883,52.1104,52.0515,52.0588,15861.0
2016-08-05 11:10:00,70.71,70.72,70.69,70.71,12242.0,52.0588,52.0662,52.0441,52.0588,12242.0
2016-08-05 11:15:00,70.7,70.72,70.68,70.7,14806.0,52.0515,52.0662,52.0368,52.0515,14806.0
2016-08-05 11:20:00,70.69,70.72,70.67,70.71,17836.0,52.0441,52.0662,52.0294,52.0588,17836.0
2016-08-05 11:25:00,70.72,70.73,70.69,70.7,23625.0,52.0662,52.0736,52.0441,52.0515,23625.0
2016-08-05 11:30:00,70.71,70.72,70.65,70.66,16765.0,52.0588,52.0662,52.0147,52.022,16765.0
2016-08-05 11:35:00,70.66,70.67,70.57,70.58,27473.0,52.022,52.0294,51.9558,51.9631,27473.0
2016-08-05 11:40:00,70.59,70.64,70.58,70.59,14178.0,51.9705,52.0073,51.9631,51.9705,14178.0
2016-08-05 11:45:00,70.6,70.63,70.6,70.61,10123.0,51.9779,51.9999,51.9779,51.9852,10123.0
2016-08-05 11:50:00,70.61,70.61,70.54,70.56,14840.0,51.9852,51.9852,51.9337,51.9484,14840.0
2016-08-05 11:55:00,70.56,70.57,70.54,70.55,10613.0,51.9484,51.9558,51.9337,51.941,10613.0
2016-08-05 12:00:00,70.56,70.57,70.53,70.54,16202.0,51.9484,51.9558,51.9263,51.9337,16202.0
2016-08-05 12:05:00,70.54,70.54,70.49,70.49,24833.0,51.9337,51.9337,51.8969,51.8969,24833.0
2016-08-05 12:10:00,70.5,70.56,70.49,70.56,13819.0,51.9042,51.9484,51.8969,51.9484,13819.0
2016-08-05 12:15:00,70.58,70.62,70.56,70.62,11489.0,51.9631,51.9926,51.9484,51.9926,11489.0
2016-08-05 12:20:00,70.61,70.62,70.58,70.59,13614.0,51.9852,51.9926,51.9631,51.9705,13614.0
2016-08-05 12:25:00,70.6,70.62,70.59,70.62,7589.0,51.9779,51.9926,51.9705,51.9926,7589.0
2016-08-05 12:30:00,70.61,70.61,70.58,70.61,12006.0,51.9852,51.9852,51.9631,51.9852,12006.0
2016-08-05 12:35:00,70.61,70.61,70.57,70.59,6775.0,51.9852,51.9852,51.9558,51.9705,6775.0
2016-08-05 12:40:00,70.6,70.64,70.58,70.61,9361.0,51.9779,52.0073,51.9631,51.9852,9361.0
2016-08-05 12:45:00,70.61,70.61,70.55,70.57,12688.0,51.9852,51.9852,51.941,51.9558,12688.0
2016-08-05 12:50:00,70.57,70.57,70.53,70.54,10882.0,51.9558,51.9558,51.9263,51.9337,10882.0
2016-08-05 12:55:00,70.54,70.57,70.53,70.54,16244.0,51.9337,51.9558,51.9263,51.9337,16244.0
2016-08-05 13:00:00,70.54,70.54,70.46,70.47,25388.0,51.9337,51.9337,51.8748,51.8821,25388.0
2016-08-05 13:05:00,70.47,70.48,70.45,70.45,16136.0,51.8821,51.8895,51.8674,51.8674,16136.0
2016-08-05 13:10:00,70.45,70.45,70.4,70.4,28537.0,51.8674,51.8674,51.8306,51.8306,28537.0
2016-08-05 13:15:00,70.41,70.42,70.4,70.4,20690.0,51.838,51.8453,51.8306,51.8306,20690.0
2016-08-05 13:20:00,70.4,70.41,70.35,70.38,22714.0,51.8306,51.838,51.7938,51.8159,22714.0
2016-08-05 13:25:00,70.38,70.39,70.33,70.33,20982.0,51.8159,51.8232,51.7791,51.7791,20982.0
2016-08-05 13:30:00,70.33,70.37,70.33,70.37,14325.0,51.7791,51.8085,51.7791,51.8085,14325.0
2016-08-05 13:35:00,70.38,70.44,70.38,70.43,12876.0,51.8159,51.8601,51.8159,51.8527,12876.0
2016-08-05 13:40:00,70.42,70.49,70.42,70.48,27242.0,51.8453,51.8969,51.8453,51.8895,27242.0
2016-08-05 13:45:00,70.48,70.5,70.47,70.48,25338.0,51.8895,51.9042,51.8821,51.8895,25338.0
2016-08-05 13:50:00,70.48,70.52,70.48,70.5,39224.0,51.8895,51.919,51.8895,51.9042,39224.0
2016-08-05 13:55:00,70.49,70.5,70.47,70.49,13873.0,51.8969,51.9042,51.8821,51.8969,13873.0
2016-08-05 14:00:00,70.49,70.49,70.4,70.44,22864.0,51.8969,51.8969,51.8306,51.8601,22864.0
2016-08-05 14:05:00,70.44,70.45,70.39,70.41,19059.0,51.8601,51.8674,51.8232,51.838,19059.0
2016-08-05 14:10:00,70.41,70.41,70.35,70.38,10169.0,51.838,51.838,51.7938,51.8159,10169.0
2016-08-05 14:15:00,70.38,70.43,70.38,70.43,22147.0,51.8159,51.8527,51.8159,51.8527,22147.0
2016-08-05 14:20:00,70.44,70.44,70.41,70.41,17582.0,51.8601,51.8601,51.838,51.838,17582.0
2016-08-05 14:25:00,70.41,70.44,70.41,70.44,17752.0,51.838,51.8601,51.838,51.8601,17752.0
2016-08-05 14:30:00,70.45,70.48,70.44,70.45,17170.0,51.8674,51.8895,51.8601,51.8674,17170.0
2016-08-05 14:35:00,70.45,70.46,70.37,70.37,18602.0,51.8674,51.8748,51.8085,51.8085,18602.0
2016-08-05 14:40:00,70.37,70.38,70.3,70.35,24765.0,51.8085,51.8159,51.757,51.7938,24765.0
2016-08-05 14:45:00,70.36,70.39,70.34,70.36,16625.0,51.8012,51.8232,51.7864,51.8012,16625.0
2016-08-05 14:50:00,70.36,70.4,70.34,70.4,23003.0,51.8012,51.8306,51.7864,51.8306,23003.0
2016-08-05 14:55:00,70.39,70.43,70.38,70.43,10676.0,51.8232,51.8527,51.8159,51.8527,10676.0
2016-08-05 15:00:00,70.44,70.48,70.43,70.47,17533.0,51.8601,51.8895,51.8527,51.8821,17533.0
2016-08-05 15:05:00,70.47,70.51,70.45,70.51,33538.0,51.8821,51.9116,51.8674,51.9116,33538.0
2016-08-05 15:10:00,70.51,70.52,70.48,70.5,33313.0,51.9116,51.919,51.8895,51.9042,33313.0
2016-08-05 15:15:00,70.5,70.53,70.49,70.5,18478.0,51.9042,51.9263,51.8969,51.9042,18478.0
2016-08-05 15:20:00,70.5,70.53,70.47,70.49,24461.0,51.9042,51.9263,51.8821,51.8969,24461.0
2016-08-05 15:25:00,70.49,70.52,70.48,70.52,20676.0,51.8969,51.919,51.8895,51.919,20676.0
2016-08-05 15:30:00,70.51,70.54,70.49,70.52,56441.0,51.9116,51.9337,51.8969,51.919,56441.0
2016-08-05 15:35:00,70.52,70.59,70.51,70.57,31001.0,51.919,51.9705,51.9116,51.9558,31001.0
2016-08-05 15:40:00,70.56,70.6,70.56,70.58,38280.0,51.9484,51.9779,51.9484,51.9631,38280.0
2016-08-05 15:45:00,70.58,70.6,70.45,70.46,73032.0,51.9631,51.9779,51.8674,51.8748,73032.0
2016-08-05 15:50:00,70.47,70.52,70.46,70.5,46692.0,51.8821,51.919,51.8748,51.9042,46692.0
2016-08-05 15:55:00,70.5,70.54,70.48,70.53,94957.0,51.9042,51.9337,51.8895,51.9263,94957.0
2016-08-08 09:30:00,70.49,70.6,70.32,70.36,55412.0,51.8969,51.9779,51.7717,51.8012,55412.0
2016-08-08 09:35:00,70.39,70.39,70.2,70.27,18541.0,51.8232,51.8232,51.6834,51.7349,18541.0
2016-08-08 09:40:00,70.28,70.32,70.15,70.22,34837.0,51.7423,51.7717,51.6466,51.6981,34837.0
2016-08-08 09:45:00,70.21,70.3,70.19,70.28,36789.0,51.6907,51.757,51.676,51.7423,36789.0
2016-08-08 09:50:00,70.28,70.38,70.27,70.38,51762.0,51.7423,51.8159,51.7349,51.8159,51762.0
2016-08-08 09:55:00,70.38,70.41,70.33,70.36,22657.0,51.8159,51.838,51.7791,51.8012,22657.0
2016-08-08 10:00:00,70.36,70.54,70.36,70.48,43319.0,51.8012,51.9337,51.8012,51.8895,43319.0
2016-08-08 10:05:00,70.47,70.59,70.45,70.57,47821.0,51.8821,51.9705,51.8674,51.9558,47821.0
2016-08-08 10:10:00,70.57,70.64,70.54,70.6,43056.0,51.9558,52.0073,51.9337,51.9779,43056.0
2016-08-08 10:15:00,70.59,70.64,70.55,70.62,44981.0,51.9705,52.0073,51.941,51.9926,44981.0
2016-08-08 10:20:00,70.61,70.82,70.61,70.81,46733.0,51.9852,52.1398,51.9852,52.1325,46733.0
2016-08-08 10:25:00,70.82,70.88,70.74,70.77,32357.0,52.1398,52.184,52.0809,52.103,32357.0
2016-08-08 10:30:00,70.76,70.76,70.6,70.63,20238.0,52.0957,52.0957,51.9779,51.9999,20238.0
2016-08-08 10:35:00,70.62,70.71,70.62,70.71,8811.0,51.9926,52.0588,51.9926,52.0588,8811.0
2016-08-08 10:40:00,70.71,70.72,70.66,70.67,21043.0,52.0588,52.0662,52.022,52.0294,21043.0
2016-08-08 10:45:00,70.68,70.68,70.64,70.67,11904.0,52.0368,52.0368,52.0073,52.0294,11904.0
2016-08-08 10:50:00,70.67,70.75,70.66,70.66,31401.0,52.0294,52.0883,52.022,52.022,31401.0
2016-08-08 10:55:00,70.66,70.7,70.62,70.62,19368.0,52.022,52.0515,51.9926,51.9926,19368.0
2016-08-08 11:00:00,70.63,70.64,70.58,70.6,17291.0,51.9999,52.0073,51.9631,51.9779,17291.0
2016-08-08 11:05:00,70.6,70.61,70.54,70.6,23144.0,51.9779,51.9852,51.9337,51.9779,23144.0
2016-08-08 11:10:00,70.62,70.63,70.57,70.58,16096.0,51.9926,51.9999,51.9558,51.9631,16096.0
2016-08-08 11:15:00,70.57,70.57,70.51,70.53,12341.0,51.9558,51.9558,51.9116,51.9263,12341.0
2016-08-08 11:20:00,70.53,70.62,70.52,70.6,16963.0,51.9263,51.9926,51.919,51.9779,16963.0
2016-08-08 11:25:00,70.61,70.64,70.6,70.63,10605.0,51.9852,52.0073,51.9779,51.9999,10605.0
2016-08-08 11:30:00,70.64,70.68,70.64,70.66,17233.0,52.0073,52.0368,52.0073,52.022,17233.0
2016-08-08 11:35:00,70.66,70.68,70.6,70.68,14314.0,52.022,52.0368,51.9779,52.0368,14314.0
2016-08-08 11:40:00,70.67,70.7,70.66,70.67,17713.0,52.0294,52.0515,52.022,52.0294,17713.0
2016-08-08 11:45:00,70.67,70.71,70.67,70.69,16102.0,52.0294,52.0588,52.0294,52.0441,16102.0
2016-08-08 11:50:00,70.69,70.7,70.66,70.66,15702.0,52.0441,52.0515,52.022,52.022,15702.0
2016-08-08 11:55:00,70.65,70.66,70.57,70.57,7583.0,52.0147,52.022,51.9558,51.9558,7583.0
2016-08-08 12:00:00,70.57,70.58,70.5,70.52,20852.0,51.9558,51.9631,51.9042,51.919,20852.0
2016-08-08 12:05:00,70.52,70.57,70.51,70.56,12030.0,51.919,51.9558,51.9116,51.9484,12030.0
2016-08-08 12:10:00,70.56,70.6,70.55,70.58,8815.0,51.9484,51.9779,51.941,51.9631,8815.0
2016-08-08 12:15:00,70.57,70.6,70.57,70.57,4241.0,51.9558,51.9779,51.9558,51.9558,4241.0
2016-08-08 12:20:00,70.58,70.58,70.53,70.54,6806.0,51.9631,51.9631,51.9263,51.9337,6806.0
2016-08-08 12:25:00,70.55,70.59,70.55,70.55,7713.0,51.941,51.9705,51.941,51.941,7713.0
2016-08-08 12:30:00,70.54,70.56,70.51,70.55,9189.0,51.9337,51.9484,51.9116,51.941,9189.0
2016-08-08 12:35:00,70.55,70.56,70.5,70.51,6791.0,51.941,51.9484,51.9042,51.9116,6791.0
2016-08-08 12:40:00,70.51,70.52,70.48,70.49,9285.0,51.9116,51.919,51.8895,51.8969,9285.0
2016-08-08 12:45:00,70.49,70.52,70.49,70.49,7392.0,51.8969,51.919,51.8969,51.8969,7392.0
2016-08-08 12:50:00,70.49,70.52,70.46,70.49,11812.0,51.8969,51.919,51.8748,51.8969,11812.0
2016-08-08 12:55:00,70.48,70.5,70.47,70.47,8553.0,51.8895,51.9042,51.8821,51.8821,8553.0
2016-08-08 13:00:00,70.47,70.48,70.43,70.46,9458.0,51.8821,51.8895,51.8527,51.8748,9458.0
2016-08-08 13:05:00,70.46,70.46,70.42,70.45,14286.0,51.8748,51.8748,51.8453,51.8674,14286.0
2016-08-08 13:10:00,70.45,70.5,70.44,70.49,6500.0,51.8674,51.9042,51.8601,51.8969,6500.0
2016-08-08 13:15:00,70.48,70.49,70.45,70.46,16396.0,51.8895,51.8969,51.8674,51.8748,16396.0
2016-08-08 13:20:00,70.45,70.48,70.41,70.47,15680.0,51.8674,51.8895,51.838,51.8821,15680.0
2016-08-08 13:25:00,70.47,70.48,70.44,70.44,7773.0,51.8821,51.8895,51.8601,51.8601,7773.0
2016-08-08 13:30:00,70.45,70.48,70.45,70.48,7853.0,51.8674,51.8895,51.8674,51.8895,7853.0
2016-08-08 13:35:00,70.47,70.52,70.46,70.5,7450.0,51.8821,51.919,51.8748,51.9042,7450.0
2016-08-08 13:40:00,70.51,70.55,70.49,70.51,9195.0,51.9116,51.941,51.8969,51.9116,9195.0
2016-08-08 13:45:00,70.52,70.53,70.5,70.51,8098.0,51.919,51.9263,51.9042,51.9116,8098.0
2016-08-08 13:50:00,70.5,70.56,70.5,70.56,7699.0,51.9042,51.9484,51.9042,51.9484,7699.0
2016-08-08 13:55:00,70.56,70.57,70.53,70.55,10657.0,51.9484,51.9558,51.9263,51.941,10657.0
2016-08-08 14:00:00,70.55,70.55,70.51,70.54,10878.0,51.941,51.941,51.9116,51.9337,10878.0
2016-08-08 14:05:00,70.54,70.56,70.52,70.54,15093.0,51.9337,51.9484,51.919,51.9337,15093.0
2016-08-08 14:10:00,70.54,70.54,70.51,70.52,7742.0,51.9337,51.9337,51.9116,51.919,7742.0
2016-08-08 14:15:00,70.53,70.54,70.48,70.5,12506.0,51.9263,51.9337,51.8895,51.9042,12506.0
2016-08-08 14:20:00,70.5,70.52,70.48,70.52,9448.0,51.9042,51.919,51.8895,51.919,9448.0
2016-08-08 14:25:00,70.52,70.55,70.52,70.53,10882.0,51.919,51.941,51.919,51.9263,10882.0
2016-08-08 14:30:00,70.53,70.57,70.51,70.57,11662.0,51.9263,51.9558,51.9116,51.9558,11662.0
2016-08-08 14:35:00,70.57,70.57,70.52,70.53,9523.0,51.9558,51.9558,51.919,51.9263,9523.0
2016-08-08 14:40:00,70.54,70.55,70.52,70.55,10525.0,51.9337,51.941,51.919,51.941,10525.0
2016-08-08 14:45:00,70.54,70.56,70.52,70.53,16099.0,51.9337,51.9484,51.919,51.9263,16099.0
2016-08-08 14:50:00,70.53,70.54,70.5,70.52,7846.0,51.9263,51.9337,51.9042,51.919,7846.0
2016-08-08 14:55:00,70.53,70.54,70.5,70.51,9756.0,51.9263,51.9337,51.9042,51.9116,9756.0
2016-08-08 15:00:00,70.48,70.52,70.48,70.5,10250.0,51.8895,51.919,51.8895,51.9042,10250.0
2016-08-08 15:05:00,70.5,70.54,70.48,70.53,17386.0,51.9042,51.9337,51.8895,51.9263,17386.0
2016-08-08 15:10:00,70.52,70.56,70.51,70.54,16265.0,51.919,51.9484,51.9116,51.9337,16265.0
2016-08-08 15:15:00,70.53,70.54,70.52,70.53,12247.0,51.9263,51.9337,51.919,51.9263,12247.0
2016-08-08 15:20:00,70.54,70.57,70.53,70.56,19776.0,51.9337,51.9558,51.9263,51.9484,19776.0
2016-08-08 15:25:00,70.56,70.57,70.53,70.56,17014.0,51.9484,51.9558,51.9263,51.9484,17014.0
2016-08-08 15:30:00,70.56,70.59,70.55,70.59,15343.0,51.9484,51.9705,51.941,51.9705,15343.0
2016-08-08 15:35:00,70.58,70.61,70.57,70.6,20992.0,51.9631,51.9852,51.9558,51.9779,20992.0
2016-08-08 15:40:00,70.59,70.61,70.58,70.6,28448.0,51.9705,51.9852,51.9631,51.9779,28448.0
2016-08-08 15:45:00,70.6,70.65,70.59,70.65,52767.0,51.9779,52.0147,51.9705,52.0147,52767.0
2016-08-08 15:50:00,70.64,70.68,70.64,70.67,48704.0,52.0073,52.0368,52.0073,52.0294,48704.0
2016-08-08 15:55:00,70.67,70.7,70.63,70.64,160750.0,52.0294,52.0515,51.9999,52.0073,160750.0
2016-08-09 09:30:00,70.71,70.82,70.66,70.67,50669.0,52.0588,52.1398,52.022,52.0294,50669.0
2016-08-09 09:35:00,70.69,70.91,70.53,70.87,35743.0,52.0441,52.2061,51.9263,52.1766,35743.0
2016-08-09 09:40:00,70.86,70.9,70.64,70.65,28736.0,52.1693,52.1987,52.0073,52.0147,28736.0
2016-08-09 09:45:00,70.65,70.69,70.62,70.64,34556.0,52.0147,52.0441,51.9926,52.0073,34556.0
2016-08-09 09:50:00,70.65,70.7,70.57,70.65,41088.0,52.0147,52.0515,51.9558,52.0147,41088.0
2016-08-09 09:55:00,70.65,70.86,70.63,70.85,39007.0,52.0147,52.1693,51.9999,52.1619,39007.0
2016-08-09 10:00:00,70.83,70.97,70.79,70.97,52562.0,52.1472,52.2503,52.1177,52.2503,52562.0
2016-08-09 10:05:00,70.97,70.98,70.81,70.83,28022.0,52.2503,52.2576,52.1325,52.1472,28022.0
2016-08-09 10:10:00,70.83,70.89,70.83,70.86,25694.0,52.1472,52.1914,52.1472,52.1693,25694.0
2016-08-09 10:15:00,70.87,70.92,70.83,70.89,24976.0,52.1766,52.2134,52.1472,52.1914,24976.0
2016-08-09 10:20:00,70.89,70.97,70.87,70.94,20045.0,52.1914,52.2503,52.1766,52.2282,20045.0
2016-08-09 10:25:00,70.95,70.96,70.88,70.94,31475.0,52.2355,52.2429,52.184,52.2282,31475.0
2016-08-09 10:30:00,70.94,70.95,70.82,70.83,33121.0,52.2282,52.2355,52.1398,52.1472,33121.0
2016-08-09 10:35:00,70.83,70.83,70.76,70.81,33402.0,52.1472,52.1472,52.0957,52.1325,33402.0
2016-08-09 10:40:00,70.8,70.87,70.75,70.87,25613.0,52.1251,52.1766,52.0883,52.1766,25613.0
2016-08-09 10:45:00,70.86,70.95,70.85,70.95,18852.0,52.1693,52.2355,52.1619,52.2355,18852.0
2016-08-09 10:50:00,70.95,70.96,70.9,70.9,29910.0,52.2355,52.2429,52.1987,52.1987,29910.0
2016-08-09 10:55:00,70.91,70.96,70.88,70.89,41198.0,52.2061,52.2429,52.184,52.1914,41198.0
2016-08-09 11:00:00,70.88,70.96,70.87,70.93,35357.0,52.184,52.2429,52.1766,52.2208,35357.0
2016-08-09 11:05:00,70.94,70.96,70.91,70.96,23211.0,52.2282,52.2429,52.2061,52.2429,23211.0
2016-08-09 11:10:00,70.96,70.98,70.95,70.97,12447.0,52.2429,52.2576,52.2355,52.2503,12447.0
2016-08-09 11:15:00,70.97,71.0,70.92,70.92,18962.0,52.2503,52.2723,52.2134,52.2134,18962.0
2016-08-09 11:20:00,70.92,70.93,70.84,70.84,14901.0,52.2134,52.2208,52.1545,52.1545,14901.0
2016-08-09 11:25:00,70.84,70.93,70.84,70.91,15909.0,52.1545,52.2208,52.1545,52.2061,15909.0
2016-08-09 11:30:00,70.92,70.94,70.9,70.92,16155.0,52.2134,52.2282,52.1987,52.2134,16155.0
2016-08-09 11:35:00,70.92,70.96,70.9,70.96,29931.0,52.2134,52.2429,52.1987,52.2429,29931.0
2016-08-09 11:40:00,70.95,71.03,70.95,71.02,17221.0,52.2355,52.2944,52.2355,52.2871,17221.0
2016-08-09 11:45:00,71.01,71.06,70.99,71.03,16641.0,52.2797,52.3165,52.265,52.2944,16641.0
2016-08-09 11:50:00,71.03,71.04,70.98,71.03,17327.0,52.2944,52.3018,52.2576,52.2944,17327.0
2016-08-09 11:55:00,71.03,71.06,71.01,71.01,20421.0,52.2944,52.3165,52.2797,52.2797,20421.0
2016-08-09 12:00:00,71.0,71.01,70.96,71.01,10593.0,52.2723,52.2797,52.2429,52.2797,10593.0
2016-08-09 12:05:00,71.01,71.04,71.0,71.04,14247.0,52.2797,52.3018,52.2723,52.3018,14247.0
2016-08-09 12:10:00,71.04,71.06,71.01,71.06,12193.0,52.3018,52.3165,52.2797,52.3165,12193.0
2016-08-09 12:15:00,71.05,71.06,70.98,70.98,13899.0,52.3092,52.3165,52.2576,52.2576,13899.0
2016-08-09 12:20:00,70.98,70.99,70.9,70.91,15486.0,52.2576,52.265,52.1987,52.2061,15486.0
2016-08-09 12:25:00,70.91,70.94,70.9,70.91,14031.0,52.2061,52.2282,52.1987,52.2061,14031.0
2016-08-09 12:30:00,70.92,70.96,70.91,70.95,16599.0,52.2134,52.2429,52.2061,52.2355,16599.0
2016-08-09 12:35:00,70.95,71.0,70.94,70.99,13666.0,52.2355,52.2723,52.2282,52.265,13666.0
2016-08-09 12:40:00,70.99,70.99,70.95,70.98,11981.0,52.265,52.265,52.2355,52.2576,11981.0
2016-08-09 12:45:00,70.97,71.01,70.97,71.0,10827.0,52.2503,52.2797,52.2503,52.2723,10827.0
2016-08-09 12:50:00,71.0,71.0,70.97,70.98,13901.0,52.2723,52.2723,52.2503,52.2576,13901.0
2016-08-09 12:55:00,70.99,70.99,70.97,70.99,16170.0,52.265,52.265,52.2503,52.265,16170.0
2016-08-09 13:00:00,70.99,70.99,70.97,70.98,12652.0,52.265,52.265,52.2503,52.2576,12652.0
2016-08-09 13:05:00,70.97,70.98,70.96,70.96,9107.0,52.2503,52.2576,52.2429,52.2429,9107.0
2016-08-09 13:10:00,70.96,71.0,70.96,70.98,16322.0,52.2429,52.2723,52.2429,52.2576,16322.0
2016-08-09 13:15:00,70.98,70.99,70.93,70.97,17951.0,52.2576,52.265,52.2208,52.2503,17951.0
2016-08-09 13:20:00,70.95,70.96,70.93,70.95,13942.0,52.2355,52.2429,52.2208,52.2355,13942.0
2016-08-09 13:25:00,70.95,70.95,70.91,70.94,22968.0,52.2355,52.2355,52.2061,52.2282,22968.0
2016-08-09 13:30:00,70.94,70.94,70.91,70.92,10455.0,52.2282,52.2282,52.2061,52.2134,10455.0
2016-08-09 13:35:00,70.93,70.93,70.87,70.87,12864.0,52.2208,52.2208,52.1766,52.1766,12864.0
2016-08-09 13:40:00,70.87,70.88,70.84,70.87,15219.0,52.1766,52.184,52.1545,52.1766,15219.0
2016-08-09 13:45:00,70.86,70.89,70.86,70.89,9235.0,52.1693,52.1914,52.1693,52.1914,9235.0
2016-08-09 13:50:00,70.89,70.91,70.87,70.91,18276.0,52.1914,52.2061,52.1766,52.2061,18276.0
2016-08-09 13:55:00,70.9,70.91,70.86,70.91,16755.0,52.1987,52.2061,52.1693,52.2061,16755.0
2016-08-09 14:00:00,70.91,70.93,70.91,70.92,13625.0,52.2061,52.2208,52.2061,52.2134,13625.0
2016-08-09 14:05:00,70.92,70.92,70.86,70.86,16482.0,52.2134,52.2134,52.1693,52.1693,16482.0
2016-08-09 14:10:00,70.86,70.89,70.86,70.86,20938.0,52.1693,52.1914,52.1693,52.1693,20938.0
2016-08-09 14:15:00,70.87,70.91,70.86,70.91,13575.0,52.1766,52.2061,52.1693,52.2061,13575.0
2016-08-09 14:20:00,70.91,70.91,70.89,70.91,15382.0,52.2061,52.2061,52.1914,52.2061,15382.0
2016-08-09 14:25:00,70.9,70.93,70.9,70.91,11281.0,52.1987,52.2208,52.1987,52.2061,11281.0
2016-08-09 14:30:00,70.9,70.9,70.79,70.79,68438.0,52.1987,52.1987,52.1177,52.1177,68438.0
2016-08-09 14:35:00,70.8,70.8,70.76,70.77,20633.0,52.1251,52.1251,52.0957,52.103,20633.0
2016-08-09 14:40:00,70.77,70.78,70.74,70.77,18458.0,52.103,52.1104,52.0809,52.103,18458.0
2016-08-09 14:45:00,70.78,70.8,70.75,70.77,11731.0,52.1104,52.1251,52.0883,52.103,11731.0
2016-08-09 14:50:00,70.77,70.82,70.77,70.8,15790.0,52.103,52.1398,52.103,52.1251,15790.0
2016-08-09 14:55:00,70.8,70.8,70.77,70.79,17825.0,52.1251,52.1251,52.103,52.1177,17825.0
2016-08-09 15:00:00,70.79,70.82,70.79,70.79,20994.0,52.1177,52.1398,52.1177,52.1177,20994.0
2016-08-09 15:05:00,70.79,70.81,70.79,70.81,16369.0,52.1177,52.1325,52.1177,52.1325,16369.0
2016-08-09 15:10:00,70.81,70.81,70.77,70.78,11182.0,52.1325,52.1325,52.103,52.1104,11182.0
2016-08-09 15:15:00,70.78,70.8,70.77,70.79,16505.0,52.1104,52.1251,52.103,52.1177,16505.0
2016-08-09 15:20:00,70.78,70.82,70.77,70.81,23033.0,52.1104,52.1398,52.103,52.1325,23033.0
2016-08-09 15:25:00,70.81,70.86,70.8,70.85,18000.0,52.1325,52.1693,52.1251,52.1619,18000.0
2016-08-09 15:30:00,70.86,70.88,70.85,70.88,28379.0,52.1693,52.184,52.1619,52.184,28379.0
2016-08-09 15:35:00,70.88,70.88,70.85,70.88,22507.0,52.184,52.184,52.1619,52.184,22507.0
2016-08-09 15:40:00,70.88,70.9,70.87,70.89,38770.0,52.184,52.1987,52.1766,52.1914,38770.0
2016-08-09 15:45:00,70.89,70.92,70.87,70.9,58497.0,52.1914,52.2134,52.1766,52.1987,58497.0
2016-08-09 15:50:00,70.9,70.91,70.88,70.9,50753.0,52.1987,52.2061,52.184,52.1987,50753.0
2016-08-09 15:55:00,70.9,70.92,70.85,70.9,170952.0,52.1987,52.2134,52.1619,52.1987,170952.0
2016-08-10 09:30:00,70.96,71.3,70.94,71.24,57170.0,52.2429,52.4932,52.2282,52.449,57170.0
2016-08-10 09:35:00,71.24,71.26,71.12,71.16,16878.0,52.449,52.4638,52.3607,52.3901,16878.0
2016-08-10 09:40:00,71.16,71.23,71.08,71.2,16891.0,52.3901,52.4417,52.3312,52.4196,16891.0
2016-08-10 09:45:00,71.2,71.21,71.1,71.13,38316.0,52.4196,52.427,52.346,52.3681,38316.0
2016-08-10 09:50:00,71.12,71.13,71.07,71.1,30525.0,52.3607,52.3681,52.3239,52.346,30525.0
2016-08-10 09:55:00,71.11,71.18,71.06,71.13,42465.0,52.3533,52.4049,52.3165,52.3681,42465.0
2016-08-10 10:00:00,71.13,71.13,70.98,71.0,27406.0,52.3681,52.3681,52.2576,52.2723,27406.0
2016-08-10 10:05:00,71.0,71.03,70.97,71.0,22530.0,52.2723,52.2944,52.2503,52.2723,22530.0
2016-08-10 10:10:00,71.0,71.02,70.92,70.95,23706.0,52.2723,52.2871,52.2134,52.2355,23706.0
2016-08-10 10:15:00,70.96,71.04,70.95,70.97,27716.0,52.2429,52.3018,52.2355,52.2503,27716.0
2016-08-10 10:20:00,70.97,70.99,70.92,70.99,18900.0,52.2503,52.265,52.2134,52.265,18900.0
2016-08-10 10:25:00,71.0,71.05,70.99,71.02,14178.0,52.2723,52.3092,52.265,52.2871,14178.0
2016-08-10 10:30:00,71.03,71.12,71.03,71.08,21609.0,52.2944,52.3607,52.2944,52.3312,21609.0
2016-08-10 10:35:00,71.09,71.1,70.96,70.98,19368.0,52.3386,52.346,52.2429,52.2576,19368.0
2016-08-10 10:40:00,70.98,70.98,70.94,70.97,12162.0,52.2576,52.2576,52.2282,52.2503,12162.0
2016-08-10 10:45:00,70.96,71.0,70.93,71.0,19303.0,52.2429,52.2723,52.2208,52.2723,19303.0
2016-08-10 10:50:00,71.01,71.04,70.97,70.98,20828.0,52.2797,52.3018,52.2503,52.2576,20828.0
2016-08-10 10:55:00,70.98,70.98,70.92,70.95,19886.0,52.2576,52.2576,52.2134,52.2355,19886.0
2016-08-10 11:00:00,70.95,71.02,70.94,71.01,28364.0,52.2355,52.2871,52.2282,52.2797,28364.0
2016-08-10 11:05:00,71.01,71.01,70.93,70.93,18703.0,52.2797,52.2797,52.2208,52.2208,18703.0
2016-08-10 11:10:00,70.93,70.96,70.88,70.95,20749.0,52.2208,52.2429,52.184,52.2355,20749.0
2016-08-10 11:15:00,70.96,70.96,70.85,70.85,24474.0,52.2429,52.2429,52.1619,52.1619,24474.0
2016-08-10 11:20:00,70.84,70.95,70.83,70.95,16573.0,52.1545,52.2355,52.1472,52.2355,16573.0
2016-08-10 11:25:00,70.94,70.96,70.92,70.93,14348.0,52.2282,52.2429,52.2134,52.2208,14348.0
2016-08-10 11:30:00,70.93,71.02,70.93,71.01,16911.0,52.2208,52.2871,52.2208,52.2797,16911.0
2016-08-10 11:35:00,71.01,71.08,71.0,71.08,12363.0,52.2797,52.3312,52.2723,52.3312,12363.0
2016-08-10 11:40:00,71.1,71.12,71.08,71.11,12170.0,52.346,52.3607,52.3312,52.3533,12170.0
2016-08-10 11:45:00,71.11,71.13,71.09,71.11,12151.0,52.3533,52.3681,52.3386,52.3533,12151.0
2016-08-10 11:50:00,71.11,71.11,71.04,71.05,16423.0,52.3533,52.3533,52.3018,52.3092,16423.0
2016-08-10 11:55:00,71.05,71.05,70.98,70.98,18980.0,52.3092,52.3092,52.2576,52.2576,18980.0
2016-08-10 12:00:00,70.98,71.04,70.96,71.03,15865.0,52.2576,52.3018,52.2429,52.2944,15865.0
2016-08-10 12:05:00,71.02,71.06,71.02,71.05,8471.0,52.2871,52.3165,52.2871,52.3092,8471.0
2016-08-10 12:10:00,71.05,71.08,71.04,71.07,12675.0,52.3092,52.3312,52.3018,52.3239,12675.0
2016-08-10 12:15:00,71.06,71.09,71.05,71.08,28264.0,52.3165,52.3386,52.3092,52.3312,28264.0
2016-08-10 12:20:00,71.08,71.08,71.02,71.03,47716.0,52.3312,52.3312,52.2871,52.2944,47716.0
2016-08-10 12:25:00,71.04,71.05,71.0,71.02,15146.0,52.3018,52.3092,52.2723,52.2871,15146.0
2016-08-10 12:30:00,71.02,71.04,71.01,71.04,10827.0,52.2871,52.3018,52.2797,52.3018,10827.0
2016-08-10 12:35:00,71.04,71.06,71.03,71.05,4710.0,52.3018,52.3165,52.2944,52.3092,4710.0
2016-08-10 12:40:00,71.06,71.06,71.02,71.03,10684.0,52.3165,52.3165,52.2871,52.2944,10684.0
2016-08-10 12:45:00,71.04,71.07,71.04,71.07,9787.0,52.3018,52.3239,52.3018,52.3239,9787.0
2016-08-10 12:50:00,71.07,71.14,71.07,71.14,12818.0,52.3239,52.3754,52.3239,52.3754,12818.0
2016-08-10 12:55:00,71.14,71.18,71.13,71.18,9513.0,52.3754,52.4049,52.3681,52.4049,9513.0
2016-08-10 13:00:00,71.18,71.2,71.15,71.16,19104.0,52.4049,52.4196,52.3828,52.3901,19104.0
2016-08-10 13:05:00,71.17,71.17,71.12,71.14,13700.0,52.3975,52.3975,52.3607,52.3754,13700.0
2016-08-10 13:10:00,71.14,71.14,71.1,71.12,12369.0,52.3754,52.3754,52.346,52.3607,12369.0
2016-08-10 13:15:00,71.12,71.12,71.05,71.05,8956.0,52.3607,52.3607,52.3092,52.3092,8956.0
2016-08-10 13:20:00,71.06,71.09,71.05,71.09,12304.0,52.3165,52.3386,52.3092,52.3386,12304.0
2016-08-10 13:25:00,71.08,71.09,71.08,71.09,6674.0,52.3312,52.3386,52.3312,52.3386,6674.0
2016-08-10 13:30:00,71.09,71.13,71.09,71.13,14766.0,52.3386,52.3681,52.3386,52.3681,14766.0
2016-08-10 13:35:00,71.13,71.15,71.12,71.13,11340.0,52.3681,52.3828,52.3607,52.3681,11340.0
2016-08-10 13:40:00,71.14,71.17,71.12,71.17,15333.0,52.3754,52.3975,52.3607,52.3975,15333.0
2016-08-10 13:45:00,71.17,71.17,71.11,71.12,20159.0,52.3975,52.3975,52.3533,52.3607,20159.0
2016-08-10 13:50:00,71.12,71.13,71.11,71.13,16478.0,52.3607,52.3681,52.3533,52.3681,16478.0
2016-08-10 13:55:00,71.13,71.14,71.11,71.12,16472.0,52.3681,52.3754,52.3533,52.3607,16472.0
2016-08-10 14:00:00,71.12,71.15,71.11,71.13,12407.0,52.3607,52.3828,52.3533,52.3681,12407.0
2016-08-10 14:05:00,71.14,71.17,71.11,71.13,20553.0,52.3754,52.3975,52.3533,52.3681,20553.0
2016-08-10 14:10:00,71.13,71.16,71.08,71.1,26163.0,52.3681,52.3901,52.3312,52.346,26163.0
2016-08-10 14:15:00,71.1,71.1,71.01,71.03,12434.0,52.346,52.346,52.2797,52.2944,12434.0
2016-08-10 14:20:00,71.03,71.04,71.0,71.02,16660.0,52.2944,52.3018,52.2723,52.2871,16660.0
2016-08-10 14:25:00,71.02,71.04,70.97,71.02,16635.0,52.2871,52.3018,52.2503,52.2871,16635.0
2016-08-10 14:30:00,71.02,71.03,71.0,71.02,14002.0,52.2871,52.2944,52.2723,52.2871,14002.0
2016-08-10 14:35:00,71.03,71.05,71.02,71.04,10638.0,52.2944,52.3092,52.2871,52.3018,10638.0
2016-08-10 14:40:00,71.04,71.08,71.03,71.03,16913.0,52.3018,52.3312,52.2944,52.2944,16913.0
2016-08-10 14:45:00,71.04,71.1,71.04,71.09,14226.0,52.3018,52.346,52.3018,52.3386,14226.0
2016-08-10 14:50:00,71.09,71.1,71.02,71.02,17279.0,52.3386,52.346,52.2871,52.2871,17279.0
2016-08-10 14:55:00,71.03,71.04,70.99,71.01,15834.0,52.2944,52.3018,52.265,52.2797,15834.0
2016-08-10 15:00:00,71.01,71.01,70.96,70.98,15491.0,52.2797,52.2797,52.2429,52.2576,15491.0
2016-08-10 15:05:00,70.99,71.02,70.97,71.02,27817.0,52.265,52.2871,52.2503,52.2871,27817.0
2016-08-10 15:10:00,71.01,71.03,71.01,71.02,21944.0,52.2797,52.2944,52.2797,52.2871,21944.0
2016-08-10 15:15:00,71.02,71.03,70.97,71.01,73141.0,52.2871,52.2944,52.2503,52.2797,73141.0
2016-08-10 15:20:00,71.0,71.08,71.0,71.08,70519.0,52.2723,52.3312,52.2723,52.3312,70519.0
2016-08-10 15:25:00,71.07,71.09,71.0,71.0,32238.0,52.3239,52.3386,52.2723,52.2723,32238.0
2016-08-10 15:30:00,71.01,71.04,71.0,71.02,27168.0,52.2797,52.3018,52.2723,52.2871,27168.0
2016-08-10 15:35:00,71.02,71.02,70.98,71.01,29721.0,52.2871,52.2871,52.2576,52.2797,29721.0
2016-08-10 15:40:00,71.01,71.01,70.96,70.97,38676.0,52.2797,52.2797,52.2429,52.2503,38676.0
2016-08-10 15:45:00,70.96,71.01,70.95,70.98,55098.0,52.2429,52.2797,52.2355,52.2576,55098.0
2016-08-10 15:50:00,70.98,71.0,70.93,71.0,50008.0,52.2576,52.2723,52.2208,52.2723,50008.0
2016-08-10 15:55:00,71.0,71.05,71.0,71.05,144678.0,52.2723,52.3092,52.2723,52.3092,144678.0
2016-08-11 09:30:00,71.1,71.21,70.97,71.16,42841.0,52.346,52.427,52.2503,52.3901,42841.0
2016-08-11 09:35:00,71.19,71.23,71.01,71.07,24229.0,52.4122,52.4417,52.2797,52.3239,24229.0
2016-08-11 09:40:00,71.07,71.1,71.01,71.06,28373.0,52.3239,52.346,52.2797,52.3165,28373.0
2016-08-11 09:45:00,71.06,71.08,70.98,71.03,35750.0,52.3165,52.3312,52.2576,52.2944,35750.0
2016-08-11 09:50:00,71.02,71.06,70.97,71.05,32043.0,52.2871,52.3165,52.2503,52.3092,32043.0
2016-08-11 09:55:00,71.05,71.07,70.97,70.98,36976.0,52.3092,52.3239,52.2503,52.2576,36976.0
2016-08-11 10:00:00,70.97,71.0,70.95,70.99,21739.0,52.2503,52.2723,52.2355,52.265,21739.0
2016-08-11 10:05:00,70.99,71.09,70.96,70.98,28867.0,52.265,52.3386,52.2429,52.2576,28867.0
2016-08-11 10:10:00,70.98,70.98,70.92,70.95,15498.0,52.2576,52.2576,52.2134,52.2355,15498.0
2016-08-11 10:15:00,70.96,71.1,70.95,71.08,29312.0,52.2429,52.346,52.2355,52.3312,29312.0
2016-08-11 10:20:00,71.08,71.18,71.03,71.16,30427.0,52.3312,52.4049,52.2944,52.3901,30427.0
2016-08-11 10:25:00,71.16,71.19,71.14,71.16,21819.0,52.3901,52.4122,52.3754,52.3901,21819.0
2016-08-11 10:30:00,71.16,71.19,71.15,71.16,24265.0,52.3901,52.4122,52.3828,52.3901,24265.0
2016-08-11 10:35:00,71.15,71.24,71.15,71.2,17886.0,52.3828,52.449,52.3828,52.4196,17886.0
2016-08-11 10:40:00,71.21,71.28,71.17,71.18,15186.0,52.427,52.4785,52.3975,52.4049,15186.0
2016-08-11 10:45:00,71.18,71.28,71.18,71.21,16231.0,52.4049,52.4785,52.4049,52.427,16231.0
2016-08-11 10:50:00,71.22,71.23,71.18,71.21,14771.0,52.4343,52.4417,52.4049,52.427,14771.0
2016-08-11 10:55:00,71.22,71.22,71.13,71.15,17305.0,52.4343,52.4343,52.3681,52.3828,17305.0
2016-08-11 11:00:00,71.16,71.2,71.16,71.17,17178.0,52.3901,52.4196,52.3901,52.3975,17178.0
2016-08-11 11:05:00,71.17,71.2,71.16,71.2,19452.0,52.3975,52.4196,52.3901,52.4196,19452.0
2016-08-11 11:10:00,71.19,71.19,71.07,71.08,18061.0,52.4122,52.4122,52.3239,52.3312,18061.0
2016-08-11 11:15:00,71.08,71.1,71.06,71.07,25829.0,52.3312,52.346,52.3165,52.3239,25829.0
2016-08-11 11:20:00,71.07,71.07,70.97,71.01,17262.0,52.3239,52.3239,52.2503,52.2797,17262.0
2016-08-11 11:25:00,71.01,71.04,70.95,71.01,18356.0,52.2797,52.3018,52.2355,52.2797,18356.0
2016-08-11 11:30:00,71.01,71.07,71.01,71.06,16288.0,52.2797,52.3239,52.2797,52.3165,16288.0
2016-08-11 11:35:00,71.07,71.07,70.99,71.01,11246.0,52.3239,52.3239,52.265,52.2797,11246.0
2016-08-11 11:40:00,71.01,71.03,70.96,70.97,12151.0,52.2797,52.2944,52.2429,52.2503,12151.0
2016-08-11 11:45:00,70.97,70.98,70.91,70.94,13682.0,52.2503,52.2576,52.2061,52.2282,13682.0
2016-08-11 11:50:00,70.94,70.97,70.92,70.97,20925.0,52.2282,52.2503,52.2134,52.2503,20925.0
2016-08-11 11:55:00,70.97,70.98,70.94,70.94,26230.0,52.2503,52.2576,52.2282,52.2282,26230.0
2016-08-11 12:00:00,70.95,70.99,70.94,70.98,12071.0,52.2355,52.265,52.2282,52.2576,12071.0
2016-08-11 12:05:00,70.98,70.99,70.93,70.95,10682.0,52.2576,52.265,52.2208,52.2355,10682.0
2016-08-11 12:10:00,70.95,70.97,70.92,70.95,10932.0,52.2355,52.2503,52.2134,52.2355,10932.0
2016-08-11 12:15:00,70.95,70.99,70.94,70.94,14416.0,52.2355,52.265,52.2282,52.2282,14416.0
2016-08-11 12:20:00,70.95,71.0,70.92,70.99,16164.0,52.2355,52.2723,52.2134,52.265,16164.0
2016-08-11 12:25:00,70.98,70.99,70.92,70.95,16590.0,52.2576,52.265,52.2134,52.2355,16590.0
2016-08-11 12:30:00,70.95,71.01,70.95,70.98,14438.0,52.2355,52.2797,52.2355,52.2576,14438.0
2016-08-11 12:35:00,70.99,71.0,70.95,70.98,12004.0,52.265,52.2723,52.2355,52.2576,12004.0
2016-08-11 12:40:00,70.98,71.03,70.97,71.03,12280.0,52.2576,52.2944,52.2503,52.2944,12280.0
2016-08-11 12:45:00,71.01,71.02,70.98,70.98,11099.0,52.2797,52.2871,52.2576,52.2576,11099.0
2016-08-11 12:50:00,70.98,70.98,70.93,70.94,12191.0,52.2576,52.2576,52.2208,52.2282,12191.0
2016-08-11 12:55:00,70.95,70.95,70.9,70.9,12462.0,52.2355,52.2355,52.1987,52.1987,12462.0
2016-08-11 13:00:00,70.91,70.97,70.91,70.97,14456.0,52.2061,52.2503,52.2061,52.2503,14456.0
2016-08-11 13:05:00,70.97,70.99,70.95,70.96,6348.0,52.2503,52.265,52.2355,52.2429,6348.0
2016-08-11 13:10:00,70.97,70.99,70.93,70.95,9899.0,52.2503,52.265,52.2208,52.2355,9899.0
2016-08-11 13:15:00,70.94,70.96,70.93,70.93,10550.0,52.2282,52.2429,52.2208,52.2208,10550.0
2016-08-11 13:20:00,70.93,70.96,70.91,70.93,11291.0,52.2208,52.2429,52.2061,52.2208,11291.0
2016-08-11 13:25:00,70.93,70.96,70.92,70.92,13322.0,52.2208,52.2429,52.2134,52.2134,13322.0
2016-08-11 13:30:00,70.93,70.96,70.93,70.93,15724.0,52.2208,52.2429,52.2208,52.2208,15724.0
2016-08-11 13:35:00,70.93,70.94,70.9,70.91,16045.0,52.2208,52.2282,52.1987,52.2061,16045.0
2016-08-11 13:40:00,70.92,70.94,70.89,70.91,14702.0,52.2134,52.2282,52.1914,52.2061,14702.0
2016-08-11 13:45:00,70.91,70.92,70.86,70.87,16641.0,52.2061,52.2134,52.1693,52.1766,16641.0
2016-08-11 13:50:00,70.88,70.9,70.87,70.89,14550.0,52.184,52.1987,52.1766,52.1914,14550.0
2016-08-11 13:55:00,70.9,70.91,70.86,70.88,15986.0,52.1987,52.2061,52.1693,52.184,15986.0
2016-08-11 14:00:00,70.89,70.92,70.88,70.92,13520.0,52.1914,52.2134,52.184,52.2134,13520.0
2016-08-11 14:05:00,70.92,70.97,70.91,70.94,14286.0,52.2134,52.2503,52.2061,52.2282,14286.0
2016-08-11 14:10:00,70.94,70.98,70.94,70.94,15126.0,52.2282,52.2576,52.2282,52.2282,15126.0
2016-08-11 14:15:00,70.95,70.98,70.94,70.96,17669.0,52.2355,52.2576,52.2282,52.2429,17669.0
2016-08-11 14:20:00,70.96,70.97,70.94,70.95,5353.0,52.2429,52.2503,52.2282,52.2355,5353.0
2016-08-11 14:25:00,70.95,70.99,70.94,70.99,11901.0,52.2355,52.265,52.2282,52.265,11901.0
2016-08-11 14:30:00,70.98,71.0,70.95,70.97,14830.0,52.2576,52.2723,52.2355,52.2503,14830.0
2016-08-11 14:35:00,70.98,71.02,70.98,71.01,15258.0,52.2576,52.2871,52.2576,52.2797,15258.0
2016-08-11 14:40:00,71.01,71.01,70.98,71.0,10417.0,52.2797,52.2797,52.2576,52.2723,10417.0
2016-08-11 14:45:00,71.01,71.01,70.98,71.0,11442.0,52.2797,52.2797,52.2576,52.2723,11442.0
2016-08-11 14:50:00,71.01,71.06,71.0,71.02,16216.0,52.2797,52.3165,52.2723,52.2871,16216.0
2016-08-11 14:55:00,71.02,71.02,70.95,71.0,20504.0,52.2871,52.2871,52.2355,52.2723,20504.0
2016-08-11 15:00:00,71.01,71.01,70.94,70.95,15036.0,52.2797,52.2797,52.2282,52.2355,15036.0
2016-08-11 15:05:00,70.95,70.99,70.93,70.95,16209.0,52.2355,52.265,52.2208,52.2355,16209.0
2016-08-11 15:10:00,70.96,71.03,70.96,71.01,13483.0,52.2429,52.2944,52.2429,52.2797,13483.0
2016-08-11 15:15:00,71.01,71.04,70.98,71.03,21700.0,52.2797,52.3018,52.2576,52.2944,21700.0
2016-08-11 15:20:00,71.03,71.06,71.02,71.04,16936.0,52.2944,52.3165,52.2871,52.3018,16936.0
2016-08-11 15:25:00,71.04,71.07,71.02,71.06,16949.0,52.3018,52.3239,52.2871,52.3165,16949.0
2016-08-11 15:30:00,71.06,71.07,71.04,71.07,20733.0,52.3165,52.3239,52.3018,52.3239,20733.0
2016-08-11 15:35:00,71.06,71.07,71.04,71.06,37739.0,52.3165,52.3239,52.3018,52.3165,37739.0
2016-08-11 15:40:00,71.07,71.14,71.06,71.14,34042.0,52.3239,52.3754,52.3165,52.3754,34042.0
2016-08-11 15:45:00,71.14,71.18,71.13,71.17,52843.0,52.3754,52.4049,52.3681,52.3975,52843.0
2016-08-11 15:50:00,71.16,71.17,71.13,71.17,72729.0,52.3901,52.3975,52.3681,52.3975,72729.0
2016-08-11 15:55:00,71.17,71.17,71.07,71.08,192526.0,52.3975,52.3975,52.3239,52.3312,192526.0
2016-08-12 09:30:00,71.16,71.32,71.0,71.32,39274.0,52.3901,52.5079,52.2723,52.5079,39274.0
2016-08-12 09:35:00,71.29,71.33,71.22,71.27,9846.0,52.4859,52.5153,52.4343,52.4711,9846.0
2016-08-12 09:40:00,71.29,71.36,71.24,71.33,14324.0,52.4859,52.5374,52.449,52.5153,14324.0
2016-08-12 09:45:00,71.33,71.36,71.29,71.3,13017.0,52.5153,52.5374,52.4859,52.4932,13017.0
2016-08-12 09:50:00,71.31,71.31,71.23,71.24,12612.0,52.5006,52.5006,52.4417,52.449,12612.0
2016-08-12 09:55:00,71.25,71.29,71.23,71.27,16439.0,52.4564,52.4859,52.4417,52.4711,16439.0
2016-08-12 10:00:00,71.26,71.32,71.22,71.27,29322.0,52.4638,52.5079,52.4343,52.4711,29322.0
2016-08-12 10:05:00,71.26,71.28,71.24,71.28,14439.0,52.4638,52.4785,52.449,52.4785,14439.0
2016-08-12 10:10:00,71.28,71.39,71.24,71.38,15566.0,52.4785,52.5595,52.449,52.5521,15566.0
2016-08-12 10:15:00,71.39,71.45,71.37,71.38,14633.0,52.5595,52.6036,52.5448,52.5521,14633.0
2016-08-12 10:20:00,71.37,71.38,71.31,71.35,12582.0,52.5448,52.5521,52.5006,52.53,12582.0
2016-08-12 10:25:00,71.35,71.42,71.35,71.41,13458.0,52.53,52.5816,52.53,52.5742,13458.0
2016-08-12 10:30:00,71.41,71.43,71.38,71.4,9604.0,52.5742,52.5889,52.5521,52.5668,9604.0
2016-08-12 10:35:00,71.39,71.41,71.37,71.4,10318.0,52.5595,52.5742,52.5448,52.5668,10318.0
2016-08-12 10:40:00,71.39,71.4,71.29,71.31,27409.0,52.5595,52.5668,52.4859,52.5006,27409.0
2016-08-12 10:45:00,71.31,71.35,71.28,71.29,14347.0,52.5006,52.53,52.4785,52.4859,14347.0
2016-08-12 10:50:00,71.29,71.38,71.29,71.37,19889.0,52.4859,52.5521,52.4859,52.5448,19889.0
2016-08-12 10:55:00,71.37,71.37,71.3,71.33,31761.0,52.5448,52.5448,52.4932,52.5153,31761.0
2016-08-12 11:00:00,71.33,71.34,71.31,71.34,10000.0,52.5153,52.5227,52.5006,52.5227,10000.0
2016-08-12 11:05:00,71.33,71.34,71.26,71.26,14464.0,52.5153,52.5227,52.4638,52.4638,14464.0
2016-08-12 11:10:00,71.26,71.29,71.24,71.27,11928.0,52.4638,52.4859,52.449,52.4711,11928.0
2016-08-12 11:15:00,71.27,71.31,71.25,71.26,10126.0,52.4711,52.5006,52.4564,52.4638,10126.0
2016-08-12 11:20:00,71.26,71.26,71.2,71.24,10979.0,52.4638,52.4638,52.4196,52.449,10979.0
2016-08-12 11:25:00,71.24,71.28,71.24,71.25,11609.0,52.449,52.4785,52.449,52.4564,11609.0
2016-08-12 11:30:00,71.26,71.31,71.26,71.29,10310.0,52.4638,52.5006,52.4638,52.4859,10310.0
2016-08-12 11:35:00,71.3,71.32,71.28,71.28,8411.0,52.4932,52.5079,52.4785,52.4785,8411.0
2016-08-12 11:40:00,71.27,71.28,71.21,71.25,12312.0,52.4711,52.4785,52.427,52.4564,12312.0
2016-08-12 11:45:00,71.25,71.33,71.23,71.3,21731.0,52.4564,52.5153,52.4417,52.4932,21731.0
2016-08-12 11:50:00,71.3,71.32,71.27,71.29,48738.0,52.4932,52.5079,52.4711,52.4859,48738.0
2016-08-12 11:55:00,71.29,71.3,71.25,71.3,21162.0,52.4859,52.4932,52.4564,52.4932,21162.0
2016-08-12 12:00:00,71.3,71.4,71.29,71.38,25592.0,52.4932,52.5668,52.4859,52.5521,25592.0
2016-08-12 12:05:00,71.38,71.38,71.3,71.31,10896.0,52.5521,52.5521,52.4932,52.5006,10896.0
2016-08-12 12:10:00,71.32,71.34,71.31,71.34,12368.0,52.5079,52.5227,52.5006,52.5227,12368.0
2016-08-12 12:15:00,71.34,71.36,71.33,71.36,10255.0,52.5227,52.5374,52.5153,52.5374,10255.0
2016-08-12 12:20:00,71.36,71.36,71.3,71.34,12900.0,52.5374,52.5374,52.4932,52.5227,12900.0
2016-08-12 12:25:00,71.34,71.35,71.3,71.32,16495.0,52.5227,52.53,52.4932,52.5079,16495.0
2016-08-12 12:30:00,71.31,71.36,71.31,71.33,10576.0,52.5006,52.5374,52.5006,52.5153,10576.0
2016-08-12 12:35:00,71.33,71.38,71.33,71.34,11937.0,52.5153,52.5521,52.5153,52.5227,11937.0
2016-08-12 12:40:00,71.34,71.35,71.32,71.34,9115.0,52.5227,52.53,52.5079,52.5227,9115.0
2016-08-12 12:45:00,71.34,71.35,71.29,71.3,10175.0,52.5227,52.53,52.4859,52.4932,10175.0
2016-08-12 12:50:00,71.3,71.31,71.27,71.31,16116.0,52.4932,52.5006,52.4711,52.5006,16116.0
2016-08-12 12:55:00,71.31,71.32,71.28,71.31,14359.0,52.5006,52.5079,52.4785,52.5006,14359.0
2016-08-12 13:00:00,71.31,71.33,71.26,71.27,11832.0,52.5006,52.5153,52.4638,52.4711,11832.0
2016-08-12 13:05:00,71.26,71.26,71.18,71.21,12681.0,52.4638,52.4638,52.4049,52.427,12681.0
2016-08-12 13:10:00,71.21,71.23,71.2,71.2,9704.0,52.427,52.4417,52.4196,52.4196,9704.0
2016-08-12 13:15:00,71.2,71.21,71.2,71.2,6865.0,52.4196,52.427,52.4196,52.4196,6865.0
2016-08-12 13:20:00,71.21,71.25,71.2,71.2,15649.0,52.427,52.4564,52.4196,52.4196,15649.0
2016-08-12 13:25:00,71.2,71.25,71.2,71.25,13323.0,52.4196,52.4564,52.4196,52.4564,13323.0
2016-08-12 13:30:00,71.25,71.26,71.2,71.2,8670.0,52.4564,52.4638,52.4196,52.4196,8670.0
2016-08-12 13:35:00,71.21,71.23,71.18,71.18,10638.0,52.427,52.4417,52.4049,52.4049,10638.0
2016-08-12 13:40:00,71.19,71.19,71.18,71.19,6440.0,52.4122,52.4122,52.4049,52.4122,6440.0
2016-08-12 13:45:00,71.19,71.24,71.18,71.22,8321.0,52.4122,52.449,52.4049,52.4343,8321.0
2016-08-12 13:50:00,71.22,71.25,71.21,71.22,13025.0,52.4343,52.4564,52.427,52.4343,13025.0
2016-08-12 13:55:00,71.21,71.25,71.19,71.24,12309.0,52.427,52.4564,52.4122,52.449,12309.0
2016-08-12 14:00:00,71.23,71.26,71.23,71.23,11980.0,52.4417,52.4638,52.4417,52.4417,11980.0
2016-08-12 14:05:00,71.24,71.27,71.22,71.26,16574.0,52.449,52.4711,52.4343,52.4638,16574.0
2016-08-12 14:10:00,71.26,71.26,71.22,71.23,13034.0,52.4638,52.4638,52.4343,52.4417,13034.0
2016-08-12 14:15:00,71.24,71.24,71.21,71.22,15395.0,52.449,52.449,52.427,52.4343,15395.0
2016-08-12 14:20:00,71.22,71.22,71.16,71.17,18499.0,52.4343,52.4343,52.3901,52.3975,18499.0
2016-08-12 14:25:00,71.17,71.19,71.14,71.14,9700.0,52.3975,52.4122,52.3754,52.3754,9700.0
2016-08-12 14:30:00,71.14,71.19,71.14,71.17,8669.0,52.3754,52.4122,52.3754,52.3975,8669.0
2016-08-12 14:35:00,71.17,71.18,71.14,71.15,16065.0,52.3975,52.4049,52.3754,52.3828,16065.0
2016-08-12 14:40:00,71.16,71.19,71.14,71.19,11511.0,52.3901,52.4122,52.3754,52.4122,11511.0
2016-08-12 14:45:00,71.19,71.24,71.18,71.2,8946.0,52.4122,52.449,52.4049,52.4196,8946.0
2016-08-12 14:50:00,71.21,71.23,71.18,71.18,12354.0,52.427,52.4417,52.4049,52.4049,12354.0
2016-08-12 14:55:00,71.18,71.21,71.17,71.2,12506.0,52.4049,52.427,52.3975,52.4196,12506.0
2016-08-12 15:00:00,71.2,71.22,71.2,71.21,15266.0,52.4196,52.4343,52.4196,52.427,15266.0
2016-08-12 15:05:00,71.21,71.22,71.19,71.22,14751.0,52.427,52.4343,52.4122,52.4343,14751.0
2016-08-12 15:10:00,71.22,71.22,71.14,71.17,18171.0,52.4343,52.4343,52.3754,52.3975,18171.0
2016-08-12 15:15:00,71.16,71.17,71.11,71.15,32984.0,52.3901,52.3975,52.3533,52.3828,32984.0
2016-08-12 15:20:00,71.15,71.15,71.09,71.09,22911.0,52.3828,52.3828,52.3386,52.3386,22911.0
2016-08-12 15:25:00,71.09,71.13,71.07,71.13,16904.0,52.3386,52.3681,52.3239,52.3681,16904.0
2016-08-12 15:30:00,71.13,71.2,71.13,71.2,25150.0,52.3681,52.4196,52.3681,52.4196,25150.0
2016-08-12 15:35:00,71.2,71.22,71.18,71.21,25938.0,52.4196,52.4343,52.4049,52.427,25938.0
2016-08-12 15:40:00,71.21,71.25,71.2,71.23,26697.0,52.427,52.4564,52.4196,52.4417,26697.0
2016-08-12 15:45:00,71.23,71.24,71.21,71.23,44953.0,52.4417,52.449,52.427,52.4417,44953.0
2016-08-12 15:50:00,71.23,71.25,71.2,71.21,35629.0,52.4417,52.4564,52.4196,52.427,35629.0
2016-08-12 15:55:00,71.22,71.22,71.16,71.16,157675.0,52.4343,52.4343,52.3901,52.3901,157675.0
2016-08-15 09:30:00,71.03,71.08,70.82,70.87,73067.0,52.2944,52.3312,52.1398,52.1766,73067.0
2016-08-15 09:35:00,70.88,70.9,70.78,70.87,24532.0,52.184,52.1987,52.1104,52.1766,24532.0
2016-08-15 09:40:00,70.87,70.89,70.8,70.88,19413.0,52.1766,52.1914,52.1251,52.184,19413.0
2016-08-15 09:45:00,70.85,70.95,70.84,70.95,23323.0,52.1619,52.2355,52.1545,52.2355,23323.0
2016-08-15 09:50:00,70.96,71.06,70.91,71.06,12947.0,52.2429,52.3165,52.2061,52.3165,12947.0
2016-08-15 09:55:00,71.06,71.06,70.95,70.99,18664.0,52.3165,52.3165,52.2355,52.265,18664.0
2016-08-15 10:00:00,70.97,70.99,70.85,70.87,19571.0,52.2503,52.265,52.1619,52.1766,19571.0
2016-08-15 10:05:00,70.88,70.96,70.88,70.95,6824.0,52.184,52.2429,52.184,52.2355,6824.0
2016-08-15 10:10:00,70.95,71.0,70.92,70.93,20537.0,52.2355,52.2723,52.2134,52.2208,20537.0
2016-08-15 10:15:00,70.92,70.93,70.87,70.87,13591.0,52.2134,52.2208,52.1766,52.1766,13591.0
2016-08-15 10:20:00,70.87,70.9,70.84,70.88,8806.0,52.1766,52.1987,52.1545,52.184,8806.0
2016-08-15 10:25:00,70.88,70.88,70.83,70.86,9988.0,52.184,52.184,52.1472,52.1693,9988.0
2016-08-15 10:30:00,70.87,70.92,70.87,70.89,15583.0,52.1766,52.2134,52.1766,52.1914,15583.0
2016-08-15 10:35:00,70.89,70.95,70.88,70.95,15220.0,52.1914,52.2355,52.184,52.2355,15220.0
2016-08-15 10:40:00,70.95,71.03,70.95,71.02,19136.0,52.2355,52.2944,52.2355,52.2871,19136.0
2016-08-15 10:45:00,71.03,71.04,70.98,71.03,15484.0,52.2944,52.3018,52.2576,52.2944,15484.0
2016-08-15 10:50:00,71.03,71.04,70.99,71.0,25976.0,52.2944,52.3018,52.265,52.2723,25976.0
2016-08-15 10:55:00,71.0,71.03,70.97,71.03,12086.0,52.2723,52.2944,52.2503,52.2944,12086.0
2016-08-15 11:00:00,71.04,71.06,71.04,71.05,14108.0,52.3018,52.3165,52.3018,52.3092,14108.0
2016-08-15 11:05:00,71.05,71.05,71.0,71.01,52697.0,52.3092,52.3092,52.2723,52.2797,52697.0
2016-08-15 11:10:00,71.02,71.1,70.99,71.08,21677.0,52.2871,52.346,52.265,52.3312,21677.0
2016-08-15 11:15:00,71.08,71.08,71.04,71.06,10314.0,52.3312,52.3312,52.3018,52.3165,10314.0
2016-08-15 11:20:00,71.07,71.07,71.03,71.03,11263.0,52.3239,52.3239,52.2944,52.2944,11263.0
2016-08-15 11:25:00,71.03,71.04,71.0,71.02,13892.0,52.2944,52.3018,52.2723,52.2871,13892.0
2016-08-15 11:30:00,71.02,71.09,71.02,71.08,18934.0,52.2871,52.3386,52.2871,52.3312,18934.0
2016-08-15 11:35:00,71.08,71.12,71.04,71.08,25220.0,52.3312,52.3607,52.3018,52.3312,25220.0
2016-08-15 11:40:00,71.1,71.11,71.04,71.06,48538.0,52.346,52.3533,52.3018,52.3165,48538.0
2016-08-15 11:45:00,71.05,71.1,71.04,71.08,16747.0,52.3092,52.346,52.3018,52.3312,16747.0
2016-08-15 11:50:00,71.08,71.16,71.08,71.15,14258.0,52.3312,52.3901,52.3312,52.3828,14258.0
2016-08-15 11:55:00,71.16,71.17,71.08,71.09,14103.0,52.3901,52.3975,52.3312,52.3386,14103.0
2016-08-15 12:00:00,71.1,71.13,71.1,71.12,8319.0,52.346,52.3681,52.346,52.3607,8319.0
2016-08-15 12:05:00,71.13,71.13,71.09,71.09,12193.0,52.3681,52.3681,52.3386,52.3386,12193.0
2016-08-15 12:10:00,71.09,71.11,71.07,71.07,16322.0,52.3386,52.3533,52.3239,52.3239,16322.0
2016-08-15 12:15:00,71.07,71.07,71.02,71.03,14139.0,52.3239,52.3239,52.2871,52.2944,14139.0
2016-08-15 12:20:00,71.02,71.04,70.98,70.98,9121.0,52.2871,52.3018,52.2576,52.2576,9121.0
2016-08-15 12:25:00,70.98,71.04,70.98,71.03,9592.0,52.2576,52.3018,52.2576,52.2944,9592.0
2016-08-15 12:30:00,71.03,71.05,70.98,70.98,13210.0,52.2944,52.3092,52.2576,52.2576,13210.0
2016-08-15 12:35:00,70.99,71.0,70.95,70.96,10500.0,52.265,52.2723,52.2355,52.2429,10500.0
2016-08-15 12:40:00,70.96,70.98,70.95,70.95,8780.0,52.2429,52.2576,52.2355,52.2355,8780.0
2016-08-15 12:45:00,70.96,70.97,70.91,70.92,12828.0,52.2429,52.2503,52.2061,52.2134,12828.0
2016-08-15 12:50:00,70.91,70.94,70.91,70.94,12357.0,52.2061,52.2282,52.2061,52.2282,12357.0
2016-08-15 12:55:00,70.93,70.94,70.89,70.94,21091.0,52.2208,52.2282,52.1914,52.2282,21091.0
2016-08-15 13:00:00,70.94,70.97,70.94,70.96,18785.0,52.2282,52.2503,52.2282,52.2429,18785.0
2016-08-15 13:05:00,70.95,70.95,70.9,70.9,16672.0,52.2355,52.2355,52.1987,52.1987,16672.0
2016-08-15 13:10:00,70.9,70.94,70.89,70.94,25985.0,52.1987,52.2282,52.1914,52.2282,25985.0
2016-08-15 13:15:00,70.93,70.96,70.91,70.93,9273.0,52.2208,52.2429,52.2061,52.2208,9273.0
2016-08-15 13:20:00,70.94,70.94,70.89,70.9,12635.0,52.2282,52.2282,52.1914,52.1987,12635.0
2016-08-15 13:25:00,70.9,70.96,70.9,70.95,15805.0,52.1987,52.2429,52.1987,52.2355,15805.0
2016-08-15 13:30:00,70.96,71.0,70.95,70.98,40662.0,52.2429,52.2723,52.2355,52.2576,40662.0
2016-08-15 13:35:00,70.98,70.99,70.95,70.98,13206.0,52.2576,52.265,52.2355,52.2576,13206.0
2016-08-15 13:40:00,70.97,71.0,70.96,70.97,15438.0,52.2503,52.2723,52.2429,52.2503,15438.0
2016-08-15 13:45:00,70.98,71.01,70.97,71.01,13550.0,52.2576,52.2797,52.2503,52.2797,13550.0
2016-08-15 13:50:00,71.0,71.02,70.99,71.02,17780.0,52.2723,52.2871,52.265,52.2871,17780.0
2016-08-15 13:55:00,71.03,71.03,71.0,71.01,30513.0,52.2944,52.2944,52.2723,52.2797,30513.0
2016-08-15 14:00:00,71.01,71.02,70.97,70.98,20386.0,52.2797,52.2871,52.2503,52.2576,20386.0
2016-08-15 14:05:00,70.97,70.97,70.94,70.95,7429.0,52.2503,52.2503,52.2282,52.2355,7429.0
2016-08-15 14:10:00,70.94,70.96,70.92,70.93,13145.0,52.2282,52.2429,52.2134,52.2208,13145.0
2016-08-15 14:15:00,70.93,70.94,70.9,70.9,13782.0,52.2208,52.2282,52.1987,52.1987,13782.0
2016-08-15 14:20:00,70.9,70.94,70.88,70.94,11766.0,52.1987,52.2282,52.184,52.2282,11766.0
2016-08-15 14:25:00,70.93,70.97,70.9,70.96,10614.0,52.2208,52.2503,52.1987,52.2429,10614.0
2016-08-15 14:30:00,70.97,70.98,70.92,70.94,13952.0,52.2503,52.2576,52.2134,52.2282,13952.0
2016-08-15 14:35:00,70.94,71.0,70.92,70.99,17445.0,52.2282,52.2723,52.2134,52.265,17445.0
2016-08-15 14:40:00,71.0,71.06,70.99,71.05,18945.0,52.2723,52.3165,52.265,52.3092,18945.0
2016-08-15 14:45:00,71.05,71.06,71.02,71.02,12983.0,52.3092,52.3165,52.2871,52.2871,12983.0
2016-08-15 14:50:00,71.02,71.02,70.98,70.99,9122.0,52.2871,52.2871,52.2576,52.265,9122.0
2016-08-15 14:55:00,70.99,71.0,70.98,71.0,9028.0,52.265,52.2723,52.2576,52.2723,9028.0
2016-08-15 15:00:00,71.0,71.05,71.0,71.05,9202.0,52.2723,52.3092,52.2723,52.3092,9202.0
2016-08-15 15:05:00,71.05,71.09,71.04,71.09,16544.0,52.3092,52.3386,52.3018,52.3386,16544.0
2016-08-15 15:10:00,71.08,71.1,71.04,71.05,21171.0,52.3312,52.346,52.3018,52.3092,21171.0
2016-08-15 15:15:00,71.05,71.08,71.04,71.05,18923.0,52.3092,52.3312,52.3018,52.3092,18923.0
2016-08-15 15:20:00,71.05,71.07,71.04,71.06,12391.0,52.3092,52.3239,52.3018,52.3165,12391.0
2016-08-15 15:25:00,71.06,71.07,71.03,71.03,21408.0,52.3165,52.3239,52.2944,52.2944,21408.0
2016-08-15 15:30:00,71.03,71.09,71.03,71.09,25657.0,52.2944,52.3386,52.2944,52.3386,25657.0
2016-08-15 15:35:00,71.08,71.09,71.04,71.04,29717.0,52.3312,52.3386,52.3018,52.3018,29717.0
2016-08-15 15:40:00,71.04,71.09,71.03,71.05,34747.0,52.3018,52.3386,52.2944,52.3092,34747.0
2016-08-15 15:45:00,71.06,71.08,70.99,70.99,51265.0,52.3165,52.3312,52.265,52.265,51265.0
2016-08-15 15:50:00,70.99,71.05,70.99,71.02,39930.0,52.265,52.3092,52.265,52.2871,39930.0
2016-08-15 15:55:00,71.02,71.06,71.01,71.03,136462.0,52.2871,52.3165,52.2797,52.2944,136462.0
2016-08-16 09:30:00,70.81,70.81,70.45,70.46,67207.0,52.1325,52.1325,51.8674,51.8748,67207.0
2016-08-16 09:35:00,70.46,70.53,70.39,70.5,12905.0,51.8748,51.9263,51.8232,51.9042,12905.0
2016-08-16 09:40:00,70.51,70.51,70.4,70.42,13530.0,51.9116,51.9116,51.8306,51.8453,13530.0
2016-08-16 09:45:00,70.42,70.61,70.37,70.6,61267.0,51.8453,51.9852,51.8085,51.9779,61267.0
2016-08-16 09:50:00,70.58,70.64,70.53,70.63,16805.0,51.9631,52.0073,51.9263,51.9999,16805.0
2016-08-16 09:55:00,70.66,70.67,70.59,70.63,18152.0,52.022,52.0294,51.9705,51.9999,18152.0
2016-08-16 10:00:00,70.62,70.72,70.6,70.64,41070.0,51.9926,52.0662,51.9779,52.0073,41070.0
2016-08-16 10:05:00,70.63,70.77,70.63,70.76,28106.0,51.9999,52.103,51.9999,52.0957,28106.0
2016-08-16 10:10:00,70.76,70.82,70.73,70.77,20706.0,52.0957,52.1398,52.0736,52.103,20706.0
2016-08-16 10:15:00,70.76,70.76,70.68,70.75,22306.0,52.0957,52.0957,52.0368,52.0883,22306.0
2016-08-16 10:20:00,70.76,70.83,70.72,70.8,21382.0,52.0957,52.1472,52.0662,52.1251,21382.0
2016-08-16 10:25:00,70.79,70.85,70.78,70.8,21768.0,52.1177,52.1619,52.1104,52.1251,21768.0
2016-08-16 10:30:00,70.81,70.84,70.78,70.83,24957.0,52.1325,52.1545,52.1104,52.1472,24957.0
2016-08-16 10:35:00,70.83,70.93,70.82,70.93,22647.0,52.1472,52.2208,52.1398,52.2208,22647.0
2016-08-16 10:40:00,70.93,70.99,70.93,70.96,23158.0,52.2208,52.265,52.2208,52.2429,23158.0
2016-08-16 10:45:00,70.97,70.99,70.91,70.96,34043.0,52.2503,52.265,52.2061,52.2429,34043.0
2016-08-16 10:50:00,70.97,70.99,70.96,70.97,20164.0,52.2503,52.265,52.2429,52.2503,20164.0
2016-08-16 10:55:00,70.97,70.97,70.92,70.92,18492.0,52.2503,52.2503,52.2134,52.2134,18492.0
2016-08-16 11:00:00,70.93,70.93,70.89,70.91,29067.0,52.2208,52.2208,52.1914,52.2061,29067.0
2016-08-16 11:05:00,70.9,70.93,70.9,70.91,21673.0,52.1987,52.2208,52.1987,52.2061,21673.0
2016-08-16 11:10:00,70.91,70.93,70.9,70.92,16371.0,52.2061,52.2208,52.1987,52.2134,16371.0
2016-08-16 11:15:00,70.93,70.98,70.93,70.93,19553.0,52.2208,52.2576,52.2208,52.2208,19553.0
2016-08-16 11:20:00,70.93,70.96,70.92,70.95,12912.0,52.2208,52.2429,52.2134,52.2355,12912.0
2016-08-16 11:25:00,70.95,70.98,70.94,70.97,16601.0,52.2355,52.2576,52.2282,52.2503,16601.0
2016-08-16 11:30:00,70.97,70.97,70.89,70.91,22051.0,52.2503,52.2503,52.1914,52.2061,22051.0
2016-08-16 11:35:00,70.92,70.92,70.88,70.9,16771.0,52.2134,52.2134,52.184,52.1987,16771.0
2016-08-16 11:40:00,70.91,70.92,70.82,70.82,33904.0,52.2061,52.2134,52.1398,52.1398,33904.0
2016-08-16 11:45:00,70.83,70.86,70.81,70.86,14075.0,52.1472,52.1693,52.1325,52.1693,14075.0
2016-08-16 11:50:00,70.87,70.88,70.84,70.85,8799.0,52.1766,52.184,52.1545,52.1619,8799.0
2016-08-16 11:55:00,70.84,70.87,70.81,70.87,8642.0,52.1545,52.1766,52.1325,52.1766,8642.0
2016-08-16 12:00:00,70.86,70.86,70.8,70.81,25069.0,52.1693,52.1693,52.1251,52.1325,25069.0
2016-08-16 12:05:00,70.81,70.82,70.78,70.81,11067.0,52.1325,52.1398,52.1104,52.1325,11067.0
2016-08-16 12:10:00,70.82,70.85,70.82,70.84,17167.0,52.1398,52.1619,52.1398,52.1545,17167.0
2016-08-16 12:15:00,70.85,70.85,70.81,70.81,21291.0,52.1619,52.1619,52.1325,52.1325,21291.0
2016-08-16 12:20:00,70.82,70.84,70.8,70.81,9172.0,52.1398,52.1545,52.1251,52.1325,9172.0
2016-08-16 12:25:00,70.83,70.84,70.77,70.81,12397.0,52.1472,52.1545,52.103,52.1325,12397.0
2016-08-16 12:30:00,70.8,70.84,70.8,70.84,9459.0,52.1251,52.1545,52.1251,52.1545,9459.0
2016-08-16 12:35:00,70.84,70.84,70.79,70.81,23216.0,52.1545,52.1545,52.1177,52.1325,23216.0
2016-08-16 12:40:00,70.81,70.83,70.79,70.82,19448.0,52.1325,52.1472,52.1177,52.1398,19448.0
2016-08-16 12:45:00,70.82,70.83,70.8,70.82,18495.0,52.1398,52.1472,52.1251,52.1398,18495.0
2016-08-16 12:50:00,70.82,70.87,70.81,70.84,16918.0,52.1398,52.1766,52.1325,52.1545,16918.0
2016-08-16 12:55:00,70.83,70.84,70.81,70.83,16551.0,52.1472,52.1545,52.1325,52.1472,16551.0
2016-08-16 13:00:00,70.83,70.85,70.81,70.81,14623.0,52.1472,52.1619,52.1325,52.1325,14623.0
2016-08-16 13:05:00,70.82,70.82,70.77,70.78,12785.0,52.1398,52.1398,52.103,52.1104,12785.0
2016-08-16 13:10:00,70.78,70.8,70.73,70.73,14411.0,52.1104,52.1251,52.0736,52.0736,14411.0
2016-08-16 13:15:00,70.73,70.75,70.71,70.71,5823.0,52.0736,52.0883,52.0588,52.0588,5823.0
2016-08-16 13:20:00,70.71,70.75,70.71,70.72,12454.0,52.0588,52.0883,52.0588,52.0662,12454.0
2016-08-16 13:25:00,70.73,70.76,70.72,70.75,21723.0,52.0736,52.0957,52.0662,52.0883,21723.0
2016-08-16 13:30:00,70.74,70.74,70.69,70.7,10471.0,52.0809,52.0809,52.0441,52.0515,10471.0
2016-08-16 13:35:00,70.7,70.71,70.64,70.65,23431.0,52.0515,52.0588,52.0073,52.0147,23431.0
2016-08-16 13:40:00,70.65,70.66,70.64,70.66,20978.0,52.0147,52.022,52.0073,52.022,20978.0
2016-08-16 13:45:00,70.65,70.66,70.63,70.65,22475.0,52.0147,52.022,51.9999,52.0147,22475.0
2016-08-16 13:50:00,70.65,70.67,70.64,70.67,18727.0,52.0147,52.0294,52.0073,52.0294,18727.0
2016-08-16 13:55:00,70.67,70.67,70.62,70.63,31502.0,52.0294,52.0294,51.9926,51.9999,31502.0
2016-08-16 14:00:00,70.64,70.7,70.64,70.68,19569.0,52.0073,52.0515,52.0073,52.0368,19569.0
2016-08-16 14:05:00,70.68,70.69,70.65,70.67,27426.0,52.0368,52.0441,52.0147,52.0294,27426.0
2016-08-16 14:10:00,70.67,70.71,70.64,70.65,25855.0,52.0294,52.0588,52.0073,52.0147,25855.0
2016-08-16 14:15:00,70.65,70.67,70.63,70.63,12596.0,52.0147,52.0294,51.9999,51.9999,12596.0
2016-08-16 14:20:00,70.62,70.66,70.62,70.65,24615.0,51.9926,52.022,51.9926,52.0147,24615.0
2016-08-16 14:25:00,70.64,70.68,70.63,70.67,20411.0,52.0073,52.0368,51.9999,52.0294,20411.0
2016-08-16 14:30:00,70.67,70.68,70.65,70.65,20540.0,52.0294,52.0368,52.0147,52.0147,20540.0
2016-08-16 14:35:00,70.66,70.68,70.62,70.63,25300.0,52.022,52.0368,51.9926,51.9999,25300.0
2016-08-16 14:40:00,70.62,70.62,70.6,70.62,28279.0,51.9926,51.9926,51.9779,51.9926,28279.0
2016-08-16 14:45:00,70.61,70.62,70.56,70.6,20445.0,51.9852,51.9926,51.9484,51.9779,20445.0
2016-08-16 14:50:00,70.59,70.61,70.59,70.6,10768.0,51.9705,51.9852,51.9705,51.9779,10768.0
2016-08-16 14:55:00,70.61,70.61,70.58,70.59,31362.0,51.9852,51.9852,51.9631,51.9705,31362.0
2016-08-16 15:00:00,70.6,70.61,70.59,70.6,28623.0,51.9779,51.9852,51.9705,51.9779,28623.0
2016-08-16 15:05:00,70.6,70.61,70.59,70.59,11781.0,51.9779,51.9852,51.9705,51.9705,11781.0
2016-08-16 15:10:00,70.59,70.61,70.59,70.6,35996.0,51.9705,51.9852,51.9705,51.9779,35996.0
2016-08-16 15:15:00,70.61,70.61,70.57,70.58,15625.0,51.9852,51.9852,51.9558,51.9631,15625.0
2016-08-16 15:20:00,70.57,70.6,70.57,70.59,26628.0,51.9558,51.9779,51.9558,51.9705,26628.0
2016-08-16 15:25:00,70.59,70.59,70.56,70.58,30475.0,51.9705,51.9705,51.9484,51.9631,30475.0
2016-08-16 15:30:00,70.58,70.59,70.55,70.55,64572.0,51.9631,51.9705,51.941,51.941,64572.0
2016-08-16 15:35:00,70.56,70.57,70.49,70.5,33123.0,51.9484,51.9558,51.8969,51.9042,33123.0
2016-08-16 15:40:00,70.5,70.51,70.47,70.48,59103.0,51.9042,51.9116,51.8821,51.8895,59103.0
2016-08-16 15:45:00,70.48,70.52,70.47,70.5,91143.0,51.8895,51.919,51.8821,51.9042,91143.0
2016-08-16 15:50:00,70.5,70.51,70.49,70.5,98627.0,51.9042,51.9116,51.8969,51.9042,98627.0
2016-08-16 15:55:00,70.5,70.51,70.44,70.5,170039.0,51.9042,51.9116,51.8601,51.9042,170039.0
2016-08-17 09:30:00,70.51,70.87,70.51,70.73,62594.0,51.9116,52.1766,51.9116,52.0736,62594.0
2016-08-17 09:35:00,70.69,70.69,70.45,70.45,25850.0,52.0441,52.0441,51.8674,51.8674,25850.0
2016-08-17 09:40:00,70.45,70.61,70.45,70.55,18457.0,51.8674,51.9852,51.8674,51.941,18457.0
2016-08-17 09:45:00,70.54,70.73,70.54,70.58,38653.0,51.9337,52.0736,51.9337,51.9631,38653.0
2016-08-17 09:50:00,70.56,70.62,70.49,70.49,35338.0,51.9484,51.9926,51.8969,51.8969,35338.0
2016-08-17 09:55:00,70.49,70.66,70.48,70.65,58708.0,51.8969,52.022,51.8895,52.0147,58708.0
2016-08-17 10:00:00,70.64,70.72,70.6,70.7,48903.0,52.0073,52.0662,51.9779,52.0515,48903.0
2016-08-17 10:05:00,70.7,70.7,70.55,70.64,46197.0,52.0515,52.0515,51.941,52.0073,46197.0
2016-08-17 10:10:00,70.63,70.7,70.6,70.65,81699.0,51.9999,52.0515,51.9779,52.0147,81699.0
2016-08-17 10:15:00,70.66,70.67,70.6,70.65,41133.0,52.022,52.0294,51.9779,52.0147,41133.0
2016-08-17 10:20:00,70.65,70.65,70.56,70.62,34782.0,52.0147,52.0147,51.9484,51.9926,34782.0
2016-08-17 10:25:00,70.61,70.65,70.6,70.64,43378.0,51.9852,52.0147,51.9779,52.0073,43378.0
2016-08-17 10:30:00,70.65,70.65,70.62,70.65,48187.0,52.0147,52.0147,51.9926,52.0147,48187.0
2016-08-17 10:35:00,70.65,70.66,70.63,70.65,64613.0,52.0147,52.022,51.9999,52.0147,64613.0
2016-08-17 10:40:00,70.66,70.67,70.54,70.63,100654.0,52.022,52.0294,51.9337,51.9999,100654.0
2016-08-17 10:45:00,70.63,70.65,70.59,70.61,37074.0,51.9999,52.0147,51.9705,51.9852,37074.0
2016-08-17 10:50:00,70.61,70.63,70.59,70.62,49448.0,51.9852,51.9999,51.9705,51.9926,49448.0
2016-08-17 10:55:00,70.62,70.64,70.59,70.62,32290.0,51.9926,52.0073,51.9705,51.9926,32290.0
2016-08-17 11:00:00,70.61,70.65,70.6,70.64,28479.0,51.9852,52.0147,51.9779,52.0073,28479.0
2016-08-17 11:05:00,70.63,70.64,70.61,70.63,22009.0,51.9999,52.0073,51.9852,51.9999,22009.0
2016-08-17 11:10:00,70.63,70.64,70.58,70.59,27743.0,51.9999,52.0073,51.9631,51.9705,27743.0
2016-08-17 11:15:00,70.59,70.62,70.53,70.53,43711.0,51.9705,51.9926,51.9263,51.9263,43711.0
2016-08-17 11:20:00,70.54,70.55,70.43,70.45,69736.0,51.9337,51.941,51.8527,51.8674,69736.0
2016-08-17 11:25:00,70.45,70.49,70.38,70.4,56800.0,51.8674,51.8969,51.8159,51.8306,56800.0
2016-08-17 11:30:00,70.4,70.46,70.39,70.44,22890.0,51.8306,51.8748,51.8232,51.8601,22890.0
2016-08-17 11:35:00,70.43,70.48,70.4,70.44,22993.0,51.8527,51.8895,51.8306,51.8601,22993.0
2016-08-17 11:40:00,70.45,70.47,70.42,70.47,17058.0,51.8674,51.8821,51.8453,51.8821,17058.0
2016-08-17 11:45:00,70.46,70.46,70.42,70.42,34885.0,51.8748,51.8748,51.8453,51.8453,34885.0
2016-08-17 11:50:00,70.42,70.43,70.38,70.39,19629.0,51.8453,51.8527,51.8159,51.8232,19629.0
2016-08-17 11:55:00,70.39,70.42,70.38,70.41,24260.0,51.8232,51.8453,51.8159,51.838,24260.0
2016-08-17 12:00:00,70.41,70.45,70.38,70.38,32014.0,51.838,51.8674,51.8159,51.8159,32014.0
2016-08-17 12:05:00,70.37,70.37,70.24,70.24,55492.0,51.8085,51.8085,51.7128,51.7128,55492.0
2016-08-17 12:10:00,70.23,70.29,70.23,70.25,40299.0,51.7054,51.7496,51.7054,51.7202,40299.0
2016-08-17 12:15:00,70.26,70.29,70.24,70.25,33534.0,51.7275,51.7496,51.7128,51.7202,33534.0
2016-08-17 12:20:00,70.25,70.31,70.23,70.31,20355.0,51.7202,51.7643,51.7054,51.7643,20355.0
2016-08-17 12:25:00,70.31,70.31,70.27,70.27,26054.0,51.7643,51.7643,51.7349,51.7349,26054.0
2016-08-17 12:30:00,70.27,70.28,70.22,70.22,39188.0,51.7349,51.7423,51.6981,51.6981,39188.0
2016-08-17 12:35:00,70.23,70.26,70.22,70.25,42373.0,51.7054,51.7275,51.6981,51.7202,42373.0
2016-08-17 12:40:00,70.25,70.26,70.23,70.23,20975.0,51.7202,51.7275,51.7054,51.7054,20975.0
2016-08-17 12:45:00,70.24,70.36,70.22,70.35,61344.0,51.7128,51.8012,51.6981,51.7938,61344.0
2016-08-17 12:50:00,70.34,70.39,70.34,70.38,28780.0,51.7864,51.8232,51.7864,51.8159,28780.0
2016-08-17 12:55:00,70.38,70.4,70.33,70.36,25733.0,51.8159,51.8306,51.7791,51.8012,25733.0
2016-08-17 13:00:00,70.36,70.37,70.32,70.35,24906.0,51.8012,51.8085,51.7717,51.7938,24906.0
2016-08-17 13:05:00,70.35,70.36,70.3,70.31,18991.0,51.7938,51.8012,51.757,51.7643,18991.0
2016-08-17 13:10:00,70.32,70.32,70.27,70.31,31091.0,51.7717,51.7717,51.7349,51.7643,31091.0
2016-08-17 13:15:00,70.31,70.36,70.29,70.35,32826.0,51.7643,51.8012,51.7496,51.7938,32826.0
2016-08-17 13:20:00,70.36,70.37,70.32,70.33,33386.0,51.8012,51.8085,51.7717,51.7791,33386.0
2016-08-17 13:25:00,70.33,70.37,70.32,70.34,26153.0,51.7791,51.8085,51.7717,51.7864,26153.0
2016-08-17 13:30:00,70.35,70.36,70.33,70.36,15492.0,51.7938,51.8012,51.7791,51.8012,15492.0
2016-08-17 13:35:00,70.36,70.37,70.34,70.36,40121.0,51.8012,51.8085,51.7864,51.8012,40121.0
2016-08-17 13:40:00,70.37,70.4,70.35,70.36,23531.0,51.8085,51.8306,51.7938,51.8012,23531.0
2016-08-17 13:45:00,70.35,70.38,70.32,70.38,16063.0,51.7938,51.8159,51.7717,51.8159,16063.0
2016-08-17 13:50:00,70.38,70.38,70.37,70.38,14912.0,51.8159,51.8159,51.8085,51.8159,14912.0
2016-08-17 13:55:00,70.38,70.42,70.38,70.41,21295.0,51.8159,51.8453,51.8159,51.838,21295.0
2016-08-17 14:00:00,70.4,70.49,70.23,70.49,41434.0,51.8306,51.8969,51.7054,51.8969,41434.0
2016-08-17 14:05:00,70.49,70.54,70.4,70.53,46852.0,51.8969,51.9337,51.8306,51.9263,46852.0
2016-08-17 14:10:00,70.54,70.65,70.52,70.59,86198.0,51.9337,52.0147,51.919,51.9705,86198.0
2016-08-17 14:15:00,70.6,70.6,70.5,70.54,72948.0,51.9779,51.9779,51.9042,51.9337,72948.0
2016-08-17 14:20:00,70.56,70.57,70.49,70.54,43244.0,51.9484,51.9558,51.8969,51.9337,43244.0
2016-08-17 14:25:00,70.54,70.59,70.51,70.55,53719.0,51.9337,51.9705,51.9116,51.941,53719.0
2016-08-17 14:30:00,70.55,70.55,70.48,70.53,42551.0,51.941,51.941,51.8895,51.9263,42551.0
2016-08-17 14:35:00,70.55,70.57,70.52,70.53,21323.0,51.941,51.9558,51.919,51.9263,21323.0
2016-08-17 14:40:00,70.53,70.58,70.52,70.53,22179.0,51.9263,51.9631,51.919,51.9263,22179.0
2016-08-17 14:45:00,70.52,70.58,70.52,70.58,20074.0,51.919,51.9631,51.919,51.9631,20074.0
2016-08-17 14:50:00,70.57,70.58,70.5,70.51,51052.0,51.9558,51.9631,51.9042,51.9116,51052.0
2016-08-17 14:55:00,70.52,70.54,70.5,70.53,23809.0,51.919,51.9337,51.9042,51.9263,23809.0
2016-08-17 15:00:00,70.53,70.54,70.48,70.51,30660.0,51.9263,51.9337,51.8895,51.9116,30660.0
2016-08-17 15:05:00,70.51,70.53,70.5,70.53,31118.0,51.9116,51.9263,51.9042,51.9263,31118.0
2016-08-17 15:10:00,70.53,70.53,70.47,70.51,33632.0,51.9263,51.9263,51.8821,51.9116,33632.0
2016-08-17 15:15:00,70.51,70.52,70.48,70.51,28530.0,51.9116,51.919,51.8895,51.9116,28530.0
2016-08-17 15:20:00,70.52,70.53,70.51,70.52,31722.0,51.919,51.9263,51.9116,51.919,31722.0
2016-08-17 15:25:00,70.52,70.55,70.51,70.55,45154.0,51.919,51.941,51.9116,51.941,45154.0
2016-08-17 15:30:00,70.53,70.55,70.51,70.53,34929.0,51.9263,51.941,51.9116,51.9263,34929.0
2016-08-17 15:35:00,70.53,70.54,70.51,70.52,92891.0,51.9263,51.9337,51.9116,51.919,92891.0
2016-08-17 15:40:00,70.52,70.54,70.51,70.51,72180.0,51.919,51.9337,51.9116,51.9116,72180.0
2016-08-17 15:45:00,70.51,70.54,70.5,70.53,94293.0,51.9116,51.9337,51.9042,51.9263,94293.0
2016-08-17 15:50:00,70.53,70.57,70.5,70.52,89623.0,51.9263,51.9558,51.9042,51.919,89623.0
2016-08-17 15:55:00,70.52,70.55,70.49,70.53,197629.0,51.919,51.941,51.8969,51.9263,197629.0
2016-08-18 09:30:00,70.56,70.68,70.51,70.66,35547.0,51.9484,52.0368,51.9116,52.022,35547.0
2016-08-18 09:35:00,70.66,70.81,70.66,70.78,8407.0,52.022,52.1325,52.022,52.1104,8407.0
2016-08-18 09:40:00,70.77,70.77,70.67,70.7,11732.0,52.103,52.103,52.0294,52.0515,11732.0
2016-08-18 09:45:00,70.7,70.76,70.64,70.76,24964.0,52.0515,52.0957,52.0073,52.0957,24964.0
2016-08-18 09:50:00,70.75,70.91,70.72,70.9,37263.0,52.0883,52.2061,52.0662,52.1987,37263.0
2016-08-18 09:55:00,70.89,70.97,70.87,70.9,24606.0,52.1914,52.2503,52.1766,52.1987,24606.0
2016-08-18 10:00:00,70.91,70.92,70.79,70.79,36942.0,52.2061,52.2134,52.1177,52.1177,36942.0
2016-08-18 10:05:00,70.79,70.81,70.75,70.8,26433.0,52.1177,52.1325,52.0883,52.1251,26433.0
2016-08-18 10:10:00,70.79,70.84,70.78,70.84,22082.0,52.1177,52.1545,52.1104,52.1545,22082.0
2016-08-18 10:15:00,70.84,70.9,70.82,70.87,28407.0,52.1545,52.1987,52.1398,52.1766,28407.0
2016-08-18 10:20:00,70.88,70.97,70.88,70.96,29437.0,52.184,52.2503,52.184,52.2429,29437.0
2016-08-18 10:25:00,70.96,71.01,70.96,70.98,24791.0,52.2429,52.2797,52.2429,52.2576,24791.0
2016-08-18 10:30:00,70.99,71.04,70.96,71.02,20737.0,52.265,52.3018,52.2429,52.2871,20737.0
2016-08-18 10:35:00,71.03,71.06,70.98,71.03,17517.0,52.2944,52.3165,52.2576,52.2944,17517.0
2016-08-18 10:40:00,71.03,71.03,70.95,70.97,17655.0,52.2944,52.2944,52.2355,52.2503,17655.0
2016-08-18 10:45:00,70.98,71.01,70.95,70.99,20087.0,52.2576,52.2797,52.2355,52.265,20087.0
2016-08-18 10:50:00,70.99,71.03,70.96,71.02,19129.0,52.265,52.2944,52.2429,52.2871,19129.0
2016-08-18 10:55:00,71.03,71.08,71.0,71.01,23698.0,52.2944,52.3312,52.2723,52.2797,23698.0
2016-08-18 11:00:00,71.02,71.04,71.0,71.02,28133.0,52.2871,52.3018,52.2723,52.2871,28133.0
2016-08-18 11:05:00,71.02,71.11,71.01,71.11,28565.0,52.2871,52.3533,52.2797,52.3533,28565.0
2016-08-18 11:10:00,71.11,71.19,71.1,71.19,27659.0,52.3533,52.4122,52.346,52.4122,27659.0
2016-08-18 11:15:00,71.19,71.22,71.16,71.18,17644.0,52.4122,52.4343,52.3901,52.4049,17644.0
2016-08-18 11:20:00,71.19,71.22,71.14,71.2,21259.0,52.4122,52.4343,52.3754,52.4196,21259.0
2016-08-18 11:25:00,71.2,71.25,71.2,71.2,18831.0,52.4196,52.4564,52.4196,52.4196,18831.0
2016-08-18 11:30:00,71.21,71.22,71.19,71.21,22977.0,52.427,52.4343,52.4122,52.427,22977.0
2016-08-18 11:35:00,71.2,71.22,71.14,71.18,43955.0,52.4196,52.4343,52.3754,52.4049,43955.0
2016-08-18 11:40:00,71.17,71.18,71.15,71.15,23923.0,52.3975,52.4049,52.3828,52.3828,23923.0
2016-08-18 11:45:00,71.15,71.17,71.1,71.17,14338.0,52.3828,52.3975,52.346,52.3975,14338.0
2016-08-18 11:50:00,71.16,71.16,71.05,71.05,10831.0,52.3901,52.3901,52.3092,52.3092,10831.0
2016-08-18 11:55:00,71.05,71.06,71.0,71.01,23605.0,52.3092,52.3165,52.2723,52.2797,23605.0
2016-08-18 12:00:00,71.0,71.03,70.98,70.98,27296.0,52.2723,52.2944,52.2576,52.2576,27296.0
2016-08-18 12:05:00,70.99,71.0,70.93,70.96,16200.0,52.265,52.2723,52.2208,52.2429,16200.0
2016-08-18 12:10:00,70.96,70.97,70.95,70.97,8088.0,52.2429,52.2503,52.2355,52.2503,8088.0
2016-08-18 12:15:00,70.98,71.04,70.98,71.04,24389.0,52.2576,52.3018,52.2576,52.3018,24389.0
2016-08-18 12:20:00,71.05,71.07,71.03,71.06,32367.0,52.3092,52.3239,52.2944,52.3165,32367.0
2016-08-18 12:25:00,71.06,71.07,71.03,71.05,35691.0,52.3165,52.3239,52.2944,52.3092,35691.0
2016-08-18 12:30:00,71.06,71.14,71.05,71.13,88747.0,52.3165,52.3754,52.3092,52.3681,88747.0
2016-08-18 12:35:00,71.14,71.16,71.12,71.15,10409.0,52.3754,52.3901,52.3607,52.3828,10409.0
2016-08-18 12:40:00,71.14,71.16,71.13,71.16,5075.0,52.3754,52.3901,52.3681,52.3901,5075.0
2016-08-18 12:45:00,71.16,71.19,71.15,71.17,24429.0,52.3901,52.4122,52.3828,52.3975,24429.0
2016-08-18 12:50:00,71.17,71.18,71.1,71.1,6841.0,52.3975,52.4049,52.346,52.346,6841.0
2016-08-18 12:55:00,71.1,71.12,71.09,71.1,14682.0,52.346,52.3607,52.3386,52.346,14682.0
2016-08-18 13:00:00,71.1,71.11,71.08,71.1,12206.0,52.346,52.3533,52.3312,52.346,12206.0
2016-08-18 13:05:00,71.11,71.17,71.1,71.17,17256.0,52.3533,52.3975,52.346,52.3975,17256.0
2016-08-18 13:10:00,71.18,71.2,71.17,71.19,16842.0,52.4049,52.4196,52.3975,52.4122,16842.0
2016-08-18 13:15:00,71.18,71.18,71.15,71.18,12386.0,52.4049,52.4049,52.3828,52.4049,12386.0
2016-08-18 13:20:00,71.19,71.2,71.17,71.18,12165.0,52.4122,52.4196,52.3975,52.4049,12165.0
2016-08-18 13:25:00,71.18,71.18,71.16,71.17,10340.0,52.4049,52.4049,52.3901,52.3975,10340.0
2016-08-18 13:30:00,71.16,71.16,71.14,71.15,8478.0,52.3901,52.3901,52.3754,52.3828,8478.0
2016-08-18 13:35:00,71.15,71.15,71.12,71.13,12097.0,52.3828,52.3828,52.3607,52.3681,12097.0
2016-08-18 13:40:00,71.13,71.19,71.12,71.18,12401.0,52.3681,52.4122,52.3607,52.4049,12401.0
2016-08-18 13:45:00,71.17,71.19,71.16,71.17,9564.0,52.3975,52.4122,52.3901,52.3975,9564.0
2016-08-18 13:50:00,71.17,71.19,71.16,71.17,13041.0,52.3975,52.4122,52.3901,52.3975,13041.0
2016-08-18 13:55:00,71.17,71.19,71.17,71.19,5520.0,52.3975,52.4122,52.3975,52.4122,5520.0
2016-08-18 14:00:00,71.19,71.2,71.15,71.15,12304.0,52.4122,52.4196,52.3828,52.3828,12304.0
2016-08-18 14:05:00,71.15,71.16,71.1,71.12,15777.0,52.3828,52.3901,52.346,52.3607,15777.0
2016-08-18 14:10:00,71.12,71.14,71.11,71.14,8619.0,52.3607,52.3754,52.3533,52.3754,8619.0
2016-08-18 14:15:00,71.14,71.15,71.13,71.14,6114.0,52.3754,52.3828,52.3681,52.3754,6114.0
2016-08-18 14:20:00,71.14,71.15,71.13,71.14,9740.0,52.3754,52.3828,52.3681,52.3754,9740.0
2016-08-18 14:25:00,71.14,71.16,71.13,71.15,12763.0,52.3754,52.3901,52.3681,52.3828,12763.0
2016-08-18 14:30:00,71.15,71.16,71.11,71.14,15929.0,52.3828,52.3901,52.3533,52.3754,15929.0
2016-08-18 14:35:00,71.14,71.15,71.12,71.13,14265.0,52.3754,52.3828,52.3607,52.3681,14265.0
2016-08-18 14:40:00,71.13,71.15,71.1,71.11,19104.0,52.3681,52.3828,52.346,52.3533,19104.0
2016-08-18 14:45:00,71.11,71.15,71.1,71.14,15935.0,52.3533,52.3828,52.346,52.3754,15935.0
2016-08-18 14:50:00,71.13,71.14,71.11,71.11,22174.0,52.3681,52.3754,52.3533,52.3533,22174.0
2016-08-18 14:55:00,71.11,71.14,71.1,71.11,35777.0,52.3533,52.3754,52.346,52.3533,35777.0
2016-08-18 15:00:00,71.11,71.17,71.1,71.17,13834.0,52.3533,52.3975,52.346,52.3975,13834.0
2016-08-18 15:05:00,71.17,71.22,71.16,71.22,17415.0,52.3975,52.4343,52.3901,52.4343,17415.0
2016-08-18 15:10:00,71.22,71.25,71.21,71.21,27391.0,52.4343,52.4564,52.427,52.427,27391.0
2016-08-18 15:15:00,71.22,71.31,71.21,71.31,49771.0,52.4343,52.5006,52.427,52.5006,49771.0
2016-08-18 15:20:00,71.31,71.34,71.28,71.34,48720.0,52.5006,52.5227,52.4785,52.5227,48720.0
2016-08-18 15:25:00,71.32,71.36,71.32,71.35,35983.0,52.5079,52.5374,52.5079,52.53,35983.0
2016-08-18 15:30:00,71.35,71.39,71.33,71.38,54309.0,52.53,52.5595,52.5153,52.5521,54309.0
2016-08-18 15:35:00,71.38,71.4,71.37,71.38,52231.0,52.5521,52.5668,52.5448,52.5521,52231.0
2016-08-18 15:40:00,71.37,71.38,71.35,71.35,56234.0,52.5448,52.5521,52.53,52.53,56234.0
2016-08-18 15:45:00,71.35,71.35,71.27,71.28,78191.0,52.53,52.53,52.4711,52.4785,78191.0
2016-08-18 15:50:00,71.29,71.3,71.25,71.27,50759.0,52.4859,52.4932,52.4564,52.4711,50759.0
2016-08-18 15:55:00,71.26,71.28,71.25,71.28,145664.0,52.4638,52.4785,52.4564,52.4785,145664.0
2016-08-19 09:30:00,71.26,71.35,71.09,71.23,192095.0,52.4638,52.53,52.3386,52.4417,192095.0
2016-08-19 09:35:00,71.22,71.24,70.92,70.94,15910.0,52.4343,52.449,52.2134,52.2282,15910.0
2016-08-19 09:40:00,70.93,71.13,70.92,71.05,41318.0,52.2208,52.3681,52.2134,52.3092,41318.0
2016-08-19 09:45:00,71.13,71.13,71.02,71.1,39694.0,52.3681,52.3681,52.2871,52.346,39694.0
2016-08-19 09:50:00,71.13,71.2,71.1,71.1,28141.0,52.3681,52.4196,52.346,52.346,28141.0
2016-08-19 09:55:00,71.1,71.12,71.06,71.08,29700.0,52.346,52.3607,52.3165,52.3312,29700.0
2016-08-19 10:00:00,71.08,71.1,71.06,71.07,23902.0,52.3312,52.346,52.3165,52.3239,23902.0
2016-08-19 10:05:00,71.08,71.1,71.04,71.08,19655.0,52.3312,52.346,52.3018,52.3312,19655.0
2016-08-19 10:10:00,71.09,71.13,71.07,71.11,15842.0,52.3386,52.3681,52.3239,52.3533,15842.0
2016-08-19 10:15:00,71.12,71.18,71.12,71.15,38125.0,52.3607,52.4049,52.3607,52.3828,38125.0
2016-08-19 10:20:00,71.17,71.21,71.13,71.14,10548.0,52.3975,52.427,52.3681,52.3754,10548.0
2016-08-19 10:25:00,71.13,71.23,71.13,71.23,18795.0,52.3681,52.4417,52.3681,52.4417,18795.0
2016-08-19 10:30:00,71.23,71.24,71.16,71.17,12013.0,52.4417,52.449,52.3901,52.3975,12013.0
2016-08-19 10:35:00,71.18,71.22,71.17,71.18,15045.0,52.4049,52.4343,52.3975,52.4049,15045.0
2016-08-19 10:40:00,71.18,71.25,71.18,71.24,15201.0,52.4049,52.4564,52.4049,52.449,15201.0
2016-08-19 10:45:00,71.24,71.25,71.16,71.18,10761.0,52.449,52.4564,52.3901,52.4049,10761.0
2016-08-19 10:50:00,71.17,71.18,71.12,71.14,10000.0,52.3975,52.4049,52.3607,52.3754,10000.0
2016-08-19 10:55:00,71.13,71.15,71.08,71.09,15408.0,52.3681,52.3828,52.3312,52.3386,15408.0
2016-08-19 11:00:00,71.09,71.1,71.04,71.08,9678.0,52.3386,52.346,52.3018,52.3312,9678.0
2016-08-19 11:05:00,71.09,71.1,71.07,71.09,8985.0,52.3386,52.346,52.3239,52.3386,8985.0
2016-08-19 11:10:00,71.1,71.17,71.09,71.15,10768.0,52.346,52.3975,52.3386,52.3828,10768.0
2016-08-19 11:15:00,71.15,71.17,71.12,71.12,31753.0,52.3828,52.3975,52.3607,52.3607,31753.0
2016-08-19 11:20:00,71.12,71.13,71.07,71.09,11493.0,52.3607,52.3681,52.3239,52.3386,11493.0
2016-08-19 11:25:00,71.09,71.12,71.09,71.12,21321.0,52.3386,52.3607,52.3386,52.3607,21321.0
2016-08-19 11:30:00,71.11,71.14,71.09,71.14,16884.0,52.3533,52.3754,52.3386,52.3754,16884.0
2016-08-19 11:35:00,71.14,71.22,71.13,71.22,13680.0,52.3754,52.4343,52.3681,52.4343,13680.0
2016-08-19 11:40:00,71.21,71.3,71.21,71.27,30875.0,52.427,52.4932,52.427,52.4711,30875.0
2016-08-19 11:45:00,71.26,71.27,71.23,71.26,14626.0,52.4638,52.4711,52.4417,52.4638,14626.0
2016-08-19 11:50:00,71.25,71.27,71.24,71.26,28400.0,52.4564,52.4711,52.449,52.4638,28400.0
2016-08-19 11:55:00,71.26,71.34,71.26,71.34,29955.0,52.4638,52.5227,52.4638,52.5227,29955.0
2016-08-19 12:00:00,71.34,71.37,71.33,71.36,20268.0,52.5227,52.5448,52.5153,52.5374,20268.0
2016-08-19 12:05:00,71.35,71.39,71.33,71.39,15906.0,52.53,52.5595,52.5153,52.5595,15906.0
2016-08-19 12:10:00,71.4,71.4,71.36,71.37,23598.0,52.5668,52.5668,52.5374,52.5448,23598.0
2016-08-19 12:15:00,71.36,71.39,71.29,71.31,21458.0,52.5374,52.5595,52.4859,52.5006,21458.0
2016-08-19 12:20:00,71.31,71.33,71.28,71.28,20179.0,52.5006,52.5153,52.4785,52.4785,20179.0
2016-08-19 12:25:00,71.28,71.35,71.28,71.33,34978.0,52.4785,52.53,52.4785,52.5153,34978.0
2016-08-19 12:30:00,71.33,71.37,71.31,71.33,16898.0,52.5153,52.5448,52.5006,52.5153,16898.0
2016-08-19 12:35:00,71.33,71.34,71.29,71.31,7004.0,52.5153,52.5227,52.4859,52.5006,7004.0
2016-08-19 12:40:00,71.31,71.31,71.28,71.29,10842.0,52.5006,52.5006,52.4785,52.4859,10842.0
2016-08-19 12:45:00,71.28,71.29,71.21,71.25,4696.0,52.4785,52.4859,52.427,52.4564,4696.0
2016-08-19 12:50:00,71.24,71.25,71.18,71.23,9012.0,52.449,52.4564,52.4049,52.4417,9012.0
2016-08-19 12:55:00,71.23,71.24,71.21,71.24,8104.0,52.4417,52.449,52.427,52.449,8104.0
2016-08-19 13:00:00,71.23,71.27,71.23,71.27,8331.0,52.4417,52.4711,52.4417,52.4711,8331.0
2016-08-19 13:05:00,71.28,71.33,71.27,71.31,14303.0,52.4785,52.5153,52.4711,52.5006,14303.0
2016-08-19 13:10:00,71.31,71.32,71.3,71.3,6381.0,52.5006,52.5079,52.4932,52.4932,6381.0
2016-08-19 13:15:00,71.31,71.33,71.26,71.28,9712.0,52.5006,52.5153,52.4638,52.4785,9712.0
2016-08-19 13:20:00,71.28,71.31,71.28,71.3,24517.0,52.4785,52.5006,52.4785,52.4932,24517.0
2016-08-19 13:25:00,71.3,71.35,71.3,71.35,10995.0,52.4932,52.53,52.4932,52.53,10995.0
2016-08-19 13:30:00,71.35,71.39,71.32,71.38,27633.0,52.53,52.5595,52.5079,52.5521,27633.0
2016-08-19 13:35:00,71.38,71.43,71.37,71.41,20549.0,52.5521,52.5889,52.5448,52.5742,20549.0
2016-08-19 13:40:00,71.42,71.42,71.38,71.39,8694.0,52.5816,52.5816,52.5521,52.5595,8694.0
2016-08-19 13:45:00,71.39,71.43,71.38,71.41,29304.0,52.5595,52.5889,52.5521,52.5742,29304.0
2016-08-19 13:50:00,71.41,71.42,71.37,71.39,13183.0,52.5742,52.5816,52.5448,52.5595,13183.0
2016-08-19 13:55:00,71.39,71.39,71.34,71.36,12438.0,52.5595,52.5595,52.5227,52.5374,12438.0
2016-08-19 14:00:00,71.36,71.38,71.35,71.37,17143.0,52.5374,52.5521,52.53,52.5448,17143.0
2016-08-19 14:05:00,71.37,71.39,71.36,71.39,8580.0,52.5448,52.5595,52.5374,52.5595,8580.0
2016-08-19 14:10:00,71.39,71.45,71.38,71.44,41752.0,52.5595,52.6036,52.5521,52.5963,41752.0
2016-08-19 14:15:00,71.44,71.44,71.38,71.39,15651.0,52.5963,52.5963,52.5521,52.5595,15651.0
2016-08-19 14:20:00,71.39,71.41,71.38,71.39,14830.0,52.5595,52.5742,52.5521,52.5595,14830.0
2016-08-19 14:25:00,71.39,71.4,71.38,71.39,16134.0,52.5595,52.5668,52.5521,52.5595,16134.0
2016-08-19 14:30:00,71.39,71.42,71.38,71.41,12306.0,52.5595,52.5816,52.5521,52.5742,12306.0
2016-08-19 14:35:00,71.41,71.46,71.4,71.42,19081.0,52.5742,52.611,52.5668,52.5816,19081.0
2016-08-19 14:40:00,71.43,71.46,71.42,71.44,34275.0,52.5889,52.611,52.5816,52.5963,34275.0
2016-08-19 14:45:00,71.44,71.44,71.42,71.43,11119.0,52.5963,52.5963,52.5816,52.5889,11119.0
2016-08-19 14:50:00,71.44,71.45,71.39,71.44,41647.0,52.5963,52.6036,52.5595,52.5963,41647.0
2016-08-19 14:55:00,71.44,71.45,71.39,71.4,21624.0,52.5963,52.6036,52.5595,52.5668,21624.0
2016-08-19 15:00:00,71.39,71.4,71.35,71.38,19562.0,52.5595,52.5668,52.53,52.5521,19562.0
2016-08-19 15:05:00,71.38,71.38,71.35,71.37,11663.0,52.5521,52.5521,52.53,52.5448,11663.0
2016-08-19 15:10:00,71.37,71.39,71.35,71.36,29718.0,52.5448,52.5595,52.53,52.5374,29718.0
2016-08-19 15:15:00,71.36,71.39,71.35,71.39,24447.0,52.5374,52.5595,52.53,52.5595,24447.0
2016-08-19 15:20:00,71.39,71.39,71.34,71.34,36518.0,52.5595,52.5595,52.5227,52.5227,36518.0
2016-08-19 15:25:00,71.34,71.42,71.34,71.41,40284.0,52.5227,52.5816,52.5227,52.5742,40284.0
2016-08-19 15:30:00,71.41,71.43,71.38,71.4,41249.0,52.5742,52.5889,52.5521,52.5668,41249.0
2016-08-19 15:35:00,71.39,71.4,71.35,71.36,20875.0,52.5595,52.5668,52.53,52.5374,20875.0
2016-08-19 15:40:00,71.37,71.39,71.36,71.38,38634.0,52.5448,52.5595,52.5374,52.5521,38634.0
2016-08-19 15:45:00,71.38,71.45,71.38,71.45,50967.0,52.5521,52.6036,52.5521,52.6036,50967.0
2016-08-19 15:50:00,71.44,71.48,71.44,71.47,67937.0,52.5963,52.6257,52.5963,52.6184,67937.0
2016-08-19 15:55:00,71.47,71.5,71.46,71.47,167942.0,52.6184,52.6405,52.611,52.6184,167942.0
2016-08-22 09:30:00,71.53,71.71,71.53,71.58,36384.0,52.6625,52.7951,52.6625,52.6994,36384.0
2016-08-22 09:35:00,71.58,71.61,71.5,71.5,16472.0,52.6994,52.7214,52.6405,52.6405,16472.0
2016-08-22 09:40:00,71.5,71.5,71.38,71.43,12225.0,52.6405,52.6405,52.5521,52.5889,12225.0
2016-08-22 09:45:00,71.42,71.47,71.37,71.38,16404.0,52.5816,52.6184,52.5448,52.5521,16404.0
2016-08-22 09:50:00,71.37,71.43,71.32,71.32,19879.0,52.5448,52.5889,52.5079,52.5079,19879.0
2016-08-22 09:55:00,71.32,71.5,71.31,71.49,27457.0,52.5079,52.6405,52.5006,52.6331,27457.0
2016-08-22 10:00:00,71.49,71.5,71.39,71.46,21428.0,52.6331,52.6405,52.5595,52.611,21428.0
2016-08-22 10:05:00,71.47,71.53,71.46,71.48,38435.0,52.6184,52.6625,52.611,52.6257,38435.0
2016-08-22 10:10:00,71.49,71.52,71.46,71.51,24629.0,52.6331,52.6552,52.611,52.6478,24629.0
2016-08-22 10:15:00,71.52,71.63,71.51,71.6,32270.0,52.6552,52.7362,52.6478,52.7141,32270.0
2016-08-22 10:20:00,71.61,71.7,71.6,71.65,23612.0,52.7214,52.7877,52.7141,52.7509,23612.0
2016-08-22 10:25:00,71.66,71.68,71.63,71.65,20123.0,52.7583,52.773,52.7362,52.7509,20123.0
2016-08-22 10:30:00,71.65,71.69,71.65,71.67,39410.0,52.7509,52.7803,52.7509,52.7656,39410.0
2016-08-22 10:35:00,71.67,71.67,71.52,71.53,15788.0,52.7656,52.7656,52.6552,52.6625,15788.0
2016-08-22 10:40:00,71.53,71.63,71.52,71.61,11084.0,52.6625,52.7362,52.6552,52.7214,11084.0
2016-08-22 10:45:00,71.61,71.65,71.6,71.64,13191.0,52.7214,52.7509,52.7141,52.7435,13191.0
2016-08-22 10:50:00,71.63,71.71,71.61,71.71,14747.0,52.7362,52.7951,52.7214,52.7951,14747.0
2016-08-22 10:55:00,71.71,71.76,71.7,71.73,21289.0,52.7951,52.8319,52.7877,52.8098,21289.0
2016-08-22 11:00:00,71.72,71.76,71.7,71.72,19112.0,52.8024,52.8319,52.7877,52.8024,19112.0
2016-08-22 11:05:00,71.72,71.77,71.71,71.77,17971.0,52.8024,52.8392,52.7951,52.8392,17971.0
2016-08-22 11:10:00,71.77,71.82,71.76,71.81,20007.0,52.8392,52.8761,52.8319,52.8687,20007.0
2016-08-22 11:15:00,71.81,71.82,71.73,71.73,30579.0,52.8687,52.8761,52.8098,52.8098,30579.0
2016-08-22 11:20:00,71.72,71.76,71.68,71.7,31337.0,52.8024,52.8319,52.773,52.7877,31337.0
2016-08-22 11:25:00,71.69,71.69,71.62,71.63,19449.0,52.7803,52.7803,52.7288,52.7362,19449.0
2016-08-22 11:30:00,71.62,71.64,71.58,71.6,16385.0,52.7288,52.7435,52.6994,52.7141,16385.0
2016-08-22 11:35:00,71.6,71.6,71.57,71.59,18434.0,52.7141,52.7141,52.692,52.7067,18434.0
2016-08-22 11:40:00,71.59,71.67,71.59,71.65,24388.0,52.7067,52.7656,52.7067,52.7509,24388.0
2016-08-22 11:45:00,71.64,71.68,71.62,71.67,10657.0,52.7435,52.773,52.7288,52.7656,10657.0
2016-08-22 11:50:00,71.66,71.69,71.64,71.66,15517.0,52.7583,52.7803,52.7435,52.7583,15517.0
2016-08-22 11:55:00,71.66,71.68,71.63,71.65,18579.0,52.7583,52.773,52.7362,52.7509,18579.0
2016-08-22 12:00:00,71.65,71.66,71.61,71.61,6974.0,52.7509,52.7583,52.7214,52.7214,6974.0
2016-08-22 12:05:00,71.62,71.65,71.6,71.61,11540.0,52.7288,52.7509,52.7141,52.7214,11540.0
2016-08-22 12:10:00,71.62,71.63,71.6,71.62,9584.0,52.7288,52.7362,52.7141,52.7288,9584.0
2016-08-22 12:15:00,71.62,71.64,71.6,71.6,9243.0,52.7288,52.7435,52.7141,52.7141,9243.0
2016-08-22 12:20:00,71.6,71.67,71.57,71.67,22302.0,52.7141,52.7656,52.692,52.7656,22302.0
2016-08-22 12:25:00,71.68,71.73,71.68,71.7,14655.0,52.773,52.8098,52.773,52.7877,14655.0
2016-08-22 12:30:00,71.7,71.71,71.62,71.63,31427.0,52.7877,52.7951,52.7288,52.7362,31427.0
2016-08-22 12:35:00,71.63,71.63,71.54,71.55,27739.0,52.7362,52.7362,52.6699,52.6773,27739.0
2016-08-22 12:40:00,71.55,71.55,71.49,71.5,63658.0,52.6773,52.6773,52.6331,52.6405,63658.0
2016-08-22 12:45:00,71.49,71.5,71.44,71.44,59852.0,52.6331,52.6405,52.5963,52.5963,59852.0
2016-08-22 12:50:00,71.45,71.45,71.42,71.42,26843.0,52.6036,52.6036,52.5816,52.5816,26843.0
2016-08-22 12:55:00,71.43,71.43,71.39,71.4,16912.0,52.5889,52.5889,52.5595,52.5668,16912.0
2016-08-22 13:00:00,71.4,71.4,71.35,71.35,24156.0,52.5668,52.5668,52.53,52.53,24156.0
2016-08-22 13:05:00,71.35,71.39,71.33,71.39,37594.0,52.53,52.5595,52.5153,52.5595,37594.0
2016-08-22 13:10:00,71.39,71.44,71.39,71.42,21338.0,52.5595,52.5963,52.5595,52.5816,21338.0
2016-08-22 13:15:00,71.42,71.46,71.4,71.41,23064.0,52.5816,52.611,52.5668,52.5742,23064.0
2016-08-22 13:20:00,71.41,71.41,71.27,71.27,39186.0,52.5742,52.5742,52.4711,52.4711,39186.0
2016-08-22 13:25:00,71.28,71.36,71.28,71.36,11689.0,52.4785,52.5374,52.4785,52.5374,11689.0
2016-08-22 13:30:00,71.36,71.37,71.31,71.34,10112.0,52.5374,52.5448,52.5006,52.5227,10112.0
2016-08-22 13:35:00,71.34,71.36,71.31,71.36,17770.0,52.5227,52.5374,52.5006,52.5374,17770.0
2016-08-22 13:40:00,71.36,71.44,71.36,71.43,30679.0,52.5374,52.5963,52.5374,52.5889,30679.0
2016-08-22 13:45:00,71.44,71.52,71.44,71.52,15487.0,52.5963,52.6552,52.5963,52.6552,15487.0
2016-08-22 13:50:00,71.52,71.54,71.51,71.51,5369.0,52.6552,52.6699,52.6478,52.6478,5369.0
2016-08-22 13:55:00,71.51,71.55,71.5,71.52,18247.0,52.6478,52.6773,52.6405,52.6552,18247.0
2016-08-22 14:00:00,71.52,71.55,71.52,71.53,9704.0,52.6552,52.6773,52.6552,52.6625,9704.0
2016-08-22 14:05:00,71.52,71.54,71.49,71.51,7475.0,52.6552,52.6699,52.6331,52.6478,7475.0
2016-08-22 14:10:00,71.51,71.56,71.5,71.56,14678.0,52.6478,52.6846,52.6405,52.6846,14678.0
2016-08-22 14:15:00,71.56,71.57,71.52,71.54,27976.0,52.6846,52.692,52.6552,52.6699,27976.0
2016-08-22 14:20:00,71.54,71.54,71.51,71.52,22707.0,52.6699,52.6699,52.6478,52.6552,22707.0
2016-08-22 14:25:00,71.51,71.52,71.42,71.42,9645.0,52.6478,52.6552,52.5816,52.5816,9645.0
2016-08-22 14:30:00,71.42,71.45,71.41,71.44,9605.0,52.5816,52.6036,52.5742,52.5963,9605.0
2016-08-22 14:35:00,71.43,71.44,71.41,71.42,17475.0,52.5889,52.5963,52.5742,52.5816,17475.0
2016-08-22 14:40:00,71.42,71.42,71.4,71.4,15471.0,52.5816,52.5816,52.5668,52.5668,15471.0
2016-08-22 14:45:00,71.4,71.45,71.4,71.45,14012.0,52.5668,52.6036,52.5668,52.6036,14012.0
2016-08-22 14:50:00,71.45,71.48,71.45,71.46,12069.0,52.6036,52.6257,52.6036,52.611,12069.0
2016-08-22 14:55:00,71.47,71.47,71.41,71.44,11717.0,52.6184,52.6184,52.5742,52.5963,11717.0
2016-08-22 15:00:00,71.44,71.5,71.44,71.48,9267.0,52.5963,52.6405,52.5963,52.6257,9267.0
2016-08-22 15:05:00,71.48,71.5,71.46,71.5,14537.0,52.6257,52.6405,52.611,52.6405,14537.0
2016-08-22 15:10:00,71.5,71.51,71.48,71.51,13778.0,52.6405,52.6478,52.6257,52.6478,13778.0
2016-08-22 15:15:00,71.51,71.51,71.48,71.49,7810.0,52.6478,52.6478,52.6257,52.6331,7810.0
2016-08-22 15:20:00,71.49,71.54,71.48,71.54,12394.0,52.6331,52.6699,52.6257,52.6699,12394.0
2016-08-22 15:25:00,71.54,71.57,71.51,71.55,16771.0,52.6699,52.692,52.6478,52.6773,16771.0
2016-08-22 15:30:00,71.56,71.56,71.55,71.56,9450.0,52.6846,52.6846,52.6773,52.6846,9450.0
2016-08-22 15:35:00,71.56,71.56,71.51,71.53,19665.0,52.6846,52.6846,52.6478,52.6625,19665.0
2016-08-22 15:40:00,71.53,71.59,71.53,71.58,16207.0,52.6625,52.7067,52.6625,52.6994,16207.0
2016-08-22 15:45:00,71.58,71.6,71.56,71.57,29709.0,52.6994,52.7141,52.6846,52.692,29709.0
2016-08-22 15:50:00,71.57,71.57,71.5,71.55,43459.0,52.692,52.692,52.6405,52.6773,43459.0
2016-08-22 15:55:00,71.56,71.58,71.53,71.55,97064.0,52.6846,52.6994,52.6625,52.6773,97064.0
2016-08-23 09:30:00,71.56,71.63,71.43,71.45,34848.0,52.6846,52.7362,52.5889,52.6036,34848.0
2016-08-23 09:35:00,71.44,71.52,71.44,71.45,13390.0,52.5963,52.6552,52.5963,52.6036,13390.0
2016-08-23 09:40:00,71.43,71.51,71.41,71.41,11699.0,52.5889,52.6478,52.5742,52.5742,11699.0
2016-08-23 09:45:00,71.42,71.43,71.32,71.36,28457.0,52.5816,52.5889,52.5079,52.5374,28457.0
2016-08-23 09:50:00,71.36,71.4,71.23,71.25,88247.0,52.5374,52.5668,52.4417,52.4564,88247.0
2016-08-23 09:55:00,71.25,71.27,71.11,71.21,35771.0,52.4564,52.4711,52.3533,52.427,35771.0
2016-08-23 10:00:00,71.23,71.28,71.19,71.25,41450.0,52.4417,52.4785,52.4122,52.4564,41450.0
2016-08-23 10:05:00,71.25,71.26,71.14,71.15,46602.0,52.4564,52.4638,52.3754,52.3828,46602.0
2016-08-23 10:10:00,71.15,71.24,71.13,71.24,20505.0,52.3828,52.449,52.3681,52.449,20505.0
2016-08-23 10:15:00,71.24,71.24,71.15,71.16,23073.0,52.449,52.449,52.3828,52.3901,23073.0
2016-08-23 10:20:00,71.17,71.2,71.12,71.15,14538.0,52.3975,52.4196,52.3607,52.3828,14538.0
2016-08-23 10:25:00,71.14,71.14,71.08,71.08,26561.0,52.3754,52.3754,52.3312,52.3312,26561.0
2016-08-23 10:30:00,71.09,71.11,71.02,71.02,26138.0,52.3386,52.3533,52.2871,52.2871,26138.0
2016-08-23 10:35:00,71.02,71.03,70.93,70.94,29653.0,52.2871,52.2944,52.2208,52.2282,29653.0
2016-08-23 10:40:00,70.94,71.04,70.93,71.04,28856.0,52.2282,52.3018,52.2208,52.3018,28856.0
2016-08-23 10:45:00,71.04,71.09,71.01,71.07,17274.0,52.3018,52.3386,52.2797,52.3239,17274.0
2016-08-23 10:50:00,71.06,71.08,71.01,71.05,19641.0,52.3165,52.3312,52.2797,52.3092,19641.0
2016-08-23 10:55:00,71.05,71.05,70.98,71.04,9969.0,52.3092,52.3092,52.2576,52.3018,9969.0
2016-08-23 11:00:00,71.04,71.05,70.98,70.98,21307.0,52.3018,52.3092,52.2576,52.2576,21307.0
2016-08-23 11:05:00,70.98,71.05,70.93,71.04,27689.0,52.2576,52.3092,52.2208,52.3018,27689.0
2016-08-23 11:10:00,71.05,71.07,71.03,71.06,19739.0,52.3092,52.3239,52.2944,52.3165,19739.0
2016-08-23 11:15:00,71.07,71.12,71.06,71.08,13681.0,52.3239,52.3607,52.3165,52.3312,13681.0
2016-08-23 11:20:00,71.09,71.1,71.06,71.08,10822.0,52.3386,52.346,52.3165,52.3312,10822.0
2016-08-23 11:25:00,71.09,71.09,71.04,71.04,8490.0,52.3386,52.3386,52.3018,52.3018,8490.0
2016-08-23 11:30:00,71.03,71.05,71.0,71.04,13509.0,52.2944,52.3092,52.2723,52.3018,13509.0
2016-08-23 11:35:00,71.03,71.04,70.99,70.99,13573.0,52.2944,52.3018,52.265,52.265,13573.0
2016-08-23 11:40:00,71.0,71.01,70.95,70.98,19547.0,52.2723,52.2797,52.2355,52.2576,19547.0
2016-08-23 11:45:00,70.99,71.07,70.98,71.07,25673.0,52.265,52.3239,52.2576,52.3239,25673.0
2016-08-23 11:50:00,71.07,71.08,71.02,71.04,10482.0,52.3239,52.3312,52.2871,52.3018,10482.0
2016-08-23 11:55:00,71.04,71.07,71.01,71.04,29083.0,52.3018,52.3239,52.2797,52.3018,29083.0
2016-08-23 12:00:00,71.06,71.06,71.01,71.03,13221.0,52.3165,52.3165,52.2797,52.2944,13221.0
2016-08-23 12:05:00,71.03,71.07,71.02,71.05,22724.0,52.2944,52.3239,52.2871,52.3092,22724.0
2016-08-23 12:10:00,71.05,71.09,71.04,71.08,13872.0,52.3092,52.3386,52.3018,52.3312,13872.0
2016-08-23 12:15:00,71.07,71.13,71.05,71.13,15514.0,52.3239,52.3681,52.3092,52.3681,15514.0
2016-08-23 12:20:00,71.13,71.15,71.06,71.1,23556.0,52.3681,52.3828,52.3165,52.346,23556.0
2016-08-23 12:25:00,71.1,71.1,71.06,71.09,16547.0,52.346,52.346,52.3165,52.3386,16547.0
2016-08-23 12:30:00,71.1,71.11,71.08,71.09,13181.0,52.346,52.3533,52.3312,52.3386,13181.0
2016-08-23 12:35:00,71.09,71.09,71.04,71.07,8670.0,52.3386,52.3386,52.3018,52.3239,8670.0
2016-08-23 12:40:00,71.07,71.08,71.04,71.06,6864.0,52.3239,52.3312,52.3018,52.3165,6864.0
2016-08-23 12:45:00,71.06,71.08,71.05,71.06,19079.0,52.3165,52.3312,52.3092,52.3165,19079.0
2016-08-23 12:50:00,71.06,71.06,71.0,71.02,11072.0,52.3165,52.3165,52.2723,52.2871,11072.0
2016-08-23 12:55:00,71.02,71.03,70.98,71.0,22778.0,52.2871,52.2944,52.2576,52.2723,22778.0
2016-08-23 13:00:00,71.0,71.05,71.0,71.01,8446.0,52.2723,52.3092,52.2723,52.2797,8446.0
2016-08-23 13:05:00,71.02,71.06,71.01,71.05,10731.0,52.2871,52.3165,52.2797,52.3092,10731.0
2016-08-23 13:10:00,71.04,71.04,71.01,71.03,19157.0,52.3018,52.3018,52.2797,52.2944,19157.0
2016-08-23 13:15:00,71.03,71.07,71.0,71.07,13297.0,52.2944,52.3239,52.2723,52.3239,13297.0
2016-08-23 13:20:00,71.08,71.13,71.08,71.12,15553.0,52.3312,52.3681,52.3312,52.3607,15553.0
2016-08-23 13:25:00,71.12,71.12,71.07,71.08,8280.0,52.3607,52.3607,52.3239,52.3312,8280.0
2016-08-23 13:30:00,71.08,71.09,71.03,71.04,29481.0,52.3312,52.3386,52.2944,52.3018,29481.0
2016-08-23 13:35:00,71.04,71.06,71.03,71.04,11595.0,52.3018,52.3165,52.2944,52.3018,11595.0
2016-08-23 13:40:00,71.03,71.04,71.01,71.03,8346.0,52.2944,52.3018,52.2797,52.2944,8346.0
2016-08-23 13:45:00,71.03,71.03,71.0,71.03,17282.0,52.2944,52.2944,52.2723,52.2944,17282.0
2016-08-23 13:50:00,71.04,71.08,71.03,71.07,8525.0,52.3018,52.3312,52.2944,52.3239,8525.0
2016-08-23 13:55:00,71.08,71.1,71.07,71.1,21585.0,52.3312,52.346,52.3239,52.346,21585.0
2016-08-23 14:00:00,71.1,71.11,71.07,71.11,32286.0,52.346,52.3533,52.3239,52.3533,32286.0
2016-08-23 14:05:00,71.11,71.18,71.11,71.17,21778.0,52.3533,52.4049,52.3533,52.3975,21778.0
2016-08-23 14:10:00,71.17,71.21,71.15,71.18,44814.0,52.3975,52.427,52.3828,52.4049,44814.0
2016-08-23 14:15:00,71.18,71.2,71.16,71.2,20347.0,52.4049,52.4196,52.3901,52.4196,20347.0
2016-08-23 14:20:00,71.2,71.22,71.19,71.21,22610.0,52.4196,52.4343,52.4122,52.427,22610.0
2016-08-23 14:25:00,71.21,71.24,71.16,71.17,37997.0,52.427,52.449,52.3901,52.3975,37997.0
2016-08-23 14:30:00,71.17,71.24,71.15,71.19,65894.0,52.3975,52.449,52.3828,52.4122,65894.0
2016-08-23 14:35:00,71.2,71.2,71.12,71.12,11364.0,52.4196,52.4196,52.3607,52.3607,11364.0
2016-08-23 14:40:00,71.12,71.12,71.08,71.08,11911.0,52.3607,52.3607,52.3312,52.3312,11911.0
2016-08-23 14:45:00,71.08,71.11,71.07,71.07,10068.0,52.3312,52.3533,52.3239,52.3239,10068.0
2016-08-23 14:50:00,71.07,71.11,71.04,71.1,16612.0,52.3239,52.3533,52.3018,52.346,16612.0
2016-08-23 14:55:00,71.09,71.1,71.08,71.1,9553.0,52.3386,52.346,52.3312,52.346,9553.0
2016-08-23 15:00:00,71.09,71.11,71.08,71.09,9412.0,52.3386,52.3533,52.3312,52.3386,9412.0
2016-08-23 15:05:00,71.09,71.11,71.09,71.1,10961.0,52.3386,52.3533,52.3386,52.346,10961.0
2016-08-23 15:10:00,71.09,71.14,71.09,71.13,7320.0,52.3386,52.3754,52.3386,52.3681,7320.0
2016-08-23 15:15:00,71.13,71.14,71.09,71.12,13330.0,52.3681,52.3754,52.3386,52.3607,13330.0
2016-08-23 15:20:00,71.11,71.12,71.1,71.12,7954.0,52.3533,52.3607,52.346,52.3607,7954.0
2016-08-23 15:25:00,71.13,71.13,71.1,71.11,10489.0,52.3681,52.3681,52.346,52.3533,10489.0
2016-08-23 15:30:00,71.11,71.12,71.07,71.08,21021.0,52.3533,52.3607,52.3239,52.3312,21021.0
2016-08-23 15:35:00,71.08,71.08,71.03,71.05,23883.0,52.3312,52.3312,52.2944,52.3092,23883.0
2016-08-23 15:40:00,71.05,71.12,71.04,71.11,27689.0,52.3092,52.3607,52.3018,52.3533,27689.0
2016-08-23 15:45:00,71.11,71.15,71.11,71.14,27316.0,52.3533,52.3828,52.3533,52.3754,27316.0
2016-08-23 15:50:00,71.14,71.14,71.08,71.08,26146.0,52.3754,52.3754,52.3312,52.3312,26146.0
2016-08-23 15:55:00,71.09,71.12,71.07,71.09,87939.0,52.3386,52.3607,52.3239,52.3386,87939.0
2016-08-24 09:30:00,71.0,71.06,70.77,70.81,32552.0,52.2723,52.3165,52.103,52.1325,32552.0
2016-08-24 09:35:00,70.77,70.77,70.6,70.67,18005.0,52.103,52.103,51.9779,52.0294,18005.0
2016-08-24 09:40:00,70.65,70.65,70.46,70.58,15644.0,52.0147,52.0147,51.8748,51.9631,15644.0
2016-08-24 09:45:00,70.6,70.68,70.56,70.68,39865.0,51.9779,52.0368,51.9484,52.0368,39865.0
2016-08-24 09:50:00,70.69,70.71,70.65,70.67,33232.0,52.0441,52.0588,52.0147,52.0294,33232.0
2016-08-24 09:55:00,70.68,70.71,70.62,70.68,33497.0,52.0368,52.0588,51.9926,52.0368,33497.0
2016-08-24 10:00:00,70.67,70.69,70.53,70.61,25993.0,52.0294,52.0441,51.9263,51.9852,25993.0
2016-08-24 10:05:00,70.61,70.61,70.52,70.53,21204.0,51.9852,51.9852,51.919,51.9263,21204.0
2016-08-24 10:10:00,70.54,70.67,70.53,70.65,34655.0,51.9337,52.0294,51.9263,52.0147,34655.0
2016-08-24 10:15:00,70.66,70.71,70.64,70.7,14503.0,52.022,52.0588,52.0073,52.0515,14503.0
2016-08-24 10:20:00,70.7,70.78,70.68,70.78,21505.0,52.0515,52.1104,52.0368,52.1104,21505.0
2016-08-24 10:25:00,70.79,70.87,70.78,70.87,18529.0,52.1177,52.1766,52.1104,52.1766,18529.0
2016-08-24 10:30:00,70.86,70.91,70.84,70.9,17447.0,52.1693,52.2061,52.1545,52.1987,17447.0
2016-08-24 10:35:00,70.9,70.9,70.82,70.89,24072.0,52.1987,52.1987,52.1398,52.1914,24072.0
2016-08-24 10:40:00,70.88,70.9,70.83,70.88,16670.0,52.184,52.1987,52.1472,52.184,16670.0
2016-08-24 10:45:00,70.88,70.88,70.79,70.83,21467.0,52.184,52.184,52.1177,52.1472,21467.0
2016-08-24 10:50:00,70.82,70.83,70.77,70.78,15638.0,52.1398,52.1472,52.103,52.1104,15638.0
2016-08-24 10:55:00,70.78,70.84,70.77,70.83,12148.0,52.1104,52.1545,52.103,52.1472,12148.0
2016-08-24 11:00:00,70.83,70.83,70.76,70.76,24185.0,52.1472,52.1472,52.0957,52.0957,24185.0
2016-08-24 11:05:00,70.76,70.77,70.72,70.76,25230.0,52.0957,52.103,52.0662,52.0957,25230.0
2016-08-24 11:10:00,70.76,70.76,70.67,70.71,151390.0,52.0957,52.0957,52.0294,52.0588,151390.0
2016-08-24 11:15:00,70.72,70.78,70.72,70.75,19085.0,52.0662,52.1104,52.0662,52.0883,19085.0
2016-08-24 11:20:00,70.74,70.78,70.73,70.75,43119.0,52.0809,52.1104,52.0736,52.0883,43119.0
2016-08-24 11:25:00,70.76,70.77,70.74,70.76,36968.0,52.0957,52.103,52.0809,52.0957,36968.0
2016-08-24 11:30:00,70.75,70.78,70.73,70.73,18490.0,52.0883,52.1104,52.0736,52.0736,18490.0
2016-08-24 11:35:00,70.73,70.74,70.7,70.7,24531.0,52.0736,52.0809,52.0515,52.0515,24531.0
2016-08-24 11:40:00,70.71,70.71,70.63,70.63,30600.0,52.0588,52.0588,51.9999,51.9999,30600.0
2016-08-24 11:45:00,70.63,70.69,70.63,70.66,22679.0,51.9999,52.0441,51.9999,52.022,22679.0
2016-08-24 11:50:00,70.66,70.69,70.6,70.63,64550.0,52.022,52.0441,51.9779,51.9999,64550.0
2016-08-24 11:55:00,70.63,70.67,70.61,70.67,10052.0,51.9999,52.0294,51.9852,52.0294,10052.0
2016-08-24 12:00:00,70.68,70.73,70.67,70.73,10451.0,52.0368,52.0736,52.0294,52.0736,10451.0
2016-08-24 12:05:00,70.73,70.81,70.72,70.79,54926.0,52.0736,52.1325,52.0662,52.1177,54926.0
2016-08-24 12:10:00,70.8,70.85,70.78,70.84,19091.0,52.1251,52.1619,52.1104,52.1545,19091.0
2016-08-24 12:15:00,70.83,70.84,70.82,70.84,12348.0,52.1472,52.1545,52.1398,52.1545,12348.0
2016-08-24 12:20:00,70.85,70.86,70.8,70.82,15370.0,52.1619,52.1693,52.1251,52.1398,15370.0
2016-08-24 12:25:00,70.83,70.83,70.8,70.8,8625.0,52.1472,52.1472,52.1251,52.1251,8625.0
2016-08-24 12:30:00,70.81,70.83,70.8,70.81,18084.0,52.1325,52.1472,52.1251,52.1325,18084.0
2016-08-24 12:35:00,70.8,70.82,70.79,70.81,12857.0,52.1251,52.1398,52.1177,52.1325,12857.0
2016-08-24 12:40:00,70.81,70.81,70.79,70.8,12351.0,52.1325,52.1325,52.1177,52.1251,12351.0
2016-08-24 12:45:00,70.8,70.85,70.79,70.84,17921.0,52.1251,52.1619,52.1177,52.1545,17921.0
2016-08-24 12:50:00,70.85,70.87,70.84,70.86,11646.0,52.1619,52.1766,52.1545,52.1693,11646.0
2016-08-24 12:55:00,70.85,70.87,70.83,70.86,11893.0,52.1619,52.1766,52.1472,52.1693,11893.0
2016-08-24 13:00:00,70.87,70.87,70.85,70.86,5016.0,52.1766,52.1766,52.1619,52.1693,5016.0
2016-08-24 13:05:00,70.87,70.93,70.86,70.93,14268.0,52.1766,52.2208,52.1693,52.2208,14268.0
2016-08-24 13:10:00,70.92,70.94,70.92,70.93,8445.0,52.2134,52.2282,52.2134,52.2208,8445.0
2016-08-24 13:15:00,70.93,70.96,70.91,70.93,12676.0,52.2208,52.2429,52.2061,52.2208,12676.0
2016-08-24 13:20:00,70.92,70.93,70.91,70.91,4251.0,52.2134,52.2208,52.2061,52.2061,4251.0
2016-08-24 13:25:00,70.91,70.92,70.88,70.89,9263.0,52.2061,52.2134,52.184,52.1914,9263.0
2016-08-24 13:30:00,70.88,70.89,70.87,70.89,12050.0,52.184,52.1914,52.1766,52.1914,12050.0
2016-08-24 13:35:00,70.88,70.92,70.86,70.86,32770.0,52.184,52.2134,52.1693,52.1693,32770.0
2016-08-24 13:40:00,70.87,70.9,70.86,70.9,15368.0,52.1766,52.1987,52.1693,52.1987,15368.0
2016-08-24 13:45:00,70.9,70.94,70.89,70.93,21069.0,52.1987,52.2282,52.1914,52.2208,21069.0
2016-08-24 13:50:00,70.94,70.98,70.93,70.98,12773.0,52.2282,52.2576,52.2208,52.2576,12773.0
2016-08-24 13:55:00,70.98,71.01,70.97,71.0,16852.0,52.2576,52.2797,52.2503,52.2723,16852.0
2016-08-24 14:00:00,70.99,71.03,70.98,71.02,18518.0,52.265,52.2944,52.2576,52.2871,18518.0
2016-08-24 14:05:00,71.02,71.02,70.98,71.0,17125.0,52.2871,52.2871,52.2576,52.2723,17125.0
2016-08-24 14:10:00,71.0,71.0,70.94,70.97,10713.0,52.2723,52.2723,52.2282,52.2503,10713.0
2016-08-24 14:15:00,70.96,70.98,70.94,70.98,12060.0,52.2429,52.2576,52.2282,52.2576,12060.0
2016-08-24 14:20:00,70.98,70.99,70.96,70.99,16028.0,52.2576,52.265,52.2429,52.265,16028.0
2016-08-24 14:25:00,70.99,71.0,70.98,71.0,7644.0,52.265,52.2723,52.2576,52.2723,7644.0
2016-08-24 14:30:00,71.0,71.0,70.97,70.98,9084.0,52.2723,52.2723,52.2503,52.2576,9084.0
2016-08-24 14:35:00,70.99,70.99,70.96,70.99,11073.0,52.265,52.265,52.2429,52.265,11073.0
2016-08-24 14:40:00,70.99,71.06,70.99,71.04,25108.0,52.265,52.3165,52.265,52.3018,25108.0
2016-08-24 14:45:00,71.03,71.04,71.0,71.0,12048.0,52.2944,52.3018,52.2723,52.2723,12048.0
2016-08-24 14:50:00,71.0,71.05,70.98,71.03,11582.0,52.2723,52.3092,52.2576,52.2944,11582.0
2016-08-24 14:55:00,71.04,71.05,71.03,71.04,10964.0,52.3018,52.3092,52.2944,52.3018,10964.0
2016-08-24 15:00:00,71.04,71.05,71.02,71.03,14556.0,52.3018,52.3092,52.2871,52.2944,14556.0
2016-08-24 15:05:00,71.03,71.05,70.98,70.98,32912.0,52.2944,52.3092,52.2576,52.2576,32912.0
2016-08-24 15:10:00,70.97,71.02,70.96,71.01,20117.0,52.2503,52.2871,52.2429,52.2797,20117.0
2016-08-24 15:15:00,71.01,71.04,70.98,70.98,22831.0,52.2797,52.3018,52.2576,52.2576,22831.0
2016-08-24 15:20:00,70.98,71.0,70.92,70.95,63640.0,52.2576,52.2723,52.2134,52.2355,63640.0
2016-08-24 15:25:00,70.95,71.0,70.95,70.96,17222.0,52.2355,52.2723,52.2355,52.2429,17222.0
2016-08-24 15:30:00,70.95,70.98,70.94,70.95,23671.0,52.2355,52.2576,52.2282,52.2355,23671.0
2016-08-24 15:35:00,70.96,70.97,70.86,70.87,31444.0,52.2429,52.2503,52.1693,52.1766,31444.0
2016-08-24 15:40:00,70.86,70.9,70.83,70.86,45832.0,52.1693,52.1987,52.1472,52.1693,45832.0
2016-08-24 15:45:00,70.85,70.91,70.84,70.9,60841.0,52.1619,52.2061,52.1545,52.1987,60841.0
2016-08-24 15:50:00,70.9,70.91,70.87,70.91,52682.0,52.1987,52.2061,52.1766,52.2061,52682.0
2016-08-24 15:55:00,70.91,71.0,70.9,70.99,158849.0,52.2061,52.2723,52.1987,52.265,158849.0
2016-08-25 09:30:00,70.82,70.92,70.76,70.8,27338.0,52.1398,52.2134,52.0957,52.1251,27338.0
2016-08-25 09:35:00,70.87,70.97,70.85,70.94,5860.0,52.1766,52.2503,52.1619,52.2282,5860.0
2016-08-25 09:40:00,70.95,71.61,70.94,71.42,214326.0,52.2355,52.7214,52.2282,52.5816,214326.0
2016-08-25 09:45:00,71.4,71.4,71.05,71.14,228669.0,52.5668,52.5668,52.3092,52.3754,228669.0
2016-08-25 09:50:00,71.15,71.27,71.08,71.27,71559.0,52.3828,52.4711,52.3312,52.4711,71559.0
2016-08-25 09:55:00,71.27,71.37,71.22,71.3,33602.0,52.4711,52.5448,52.4343,52.4932,33602.0
2016-08-25 10:00:00,71.3,71.41,71.29,71.39,50854.0,52.4932,52.5742,52.4859,52.5595,50854.0
2016-08-25 10:05:00,71.39,71.5,71.38,71.42,28427.0,52.5595,52.6405,52.5521,52.5816,28427.0
2016-08-25 10:10:00,71.42,71.47,71.35,71.47,39850.0,52.5816,52.6184,52.53,52.6184,39850.0
2016-08-25 10:15:00,71.46,71.53,71.45,71.49,41084.0,52.611,52.6625,52.6036,52.6331,41084.0
2016-08-25 10:20:00,71.49,71.67,71.48,71.65,30156.0,52.6331,52.7656,52.6257,52.7509,30156.0
2016-08-25 10:25:00,71.64,71.74,71.63,71.74,43446.0,52.7435,52.8172,52.7362,52.8172,43446.0
2016-08-25 10:30:00,71.74,71.82,71.73,71.77,29516.0,52.8172,52.8761,52.8098,52.8392,29516.0
2016-08-25 10:35:00,71.78,71.79,71.7,71.78,45048.0,52.8466,52.854,52.7877,52.8466,45048.0
2016-08-25 10:40:00,71.78,71.88,71.77,71.87,23594.0,52.8466,52.9202,52.8392,52.9129,23594.0
2016-08-25 10:45:00,71.88,71.88,71.82,71.87,25072.0,52.9202,52.9202,52.8761,52.9129,25072.0
2016-08-25 10:50:00,71.87,71.9,71.77,71.78,21006.0,52.9129,52.935,52.8392,52.8466,21006.0
2016-08-25 10:55:00,71.79,71.83,71.79,71.8,14043.0,52.854,52.8834,52.854,52.8613,14043.0
2016-08-25 11:00:00,71.8,71.92,71.8,71.9,46135.0,52.8613,52.9497,52.8613,52.935,46135.0
2016-08-25 11:05:00,71.9,71.94,71.89,71.93,20321.0,52.935,52.9644,52.9276,52.957,20321.0
2016-08-25 11:10:00,71.94,71.94,71.89,71.93,37473.0,52.9644,52.9644,52.9276,52.957,37473.0
2016-08-25 11:15:00,71.92,71.94,71.9,71.91,47225.0,52.9497,52.9644,52.935,52.9423,47225.0
2016-08-25 11:20:00,71.91,71.96,71.88,71.89,76034.0,52.9423,52.9791,52.9202,52.9276,76034.0
2016-08-25 11:25:00,71.89,71.91,71.81,71.84,47594.0,52.9276,52.9423,52.8687,52.8908,47594.0
2016-08-25 11:30:00,71.83,71.93,71.83,71.83,23525.0,52.8834,52.957,52.8834,52.8834,23525.0
2016-08-25 11:35:00,71.83,71.85,71.78,71.78,17937.0,52.8834,52.8981,52.8466,52.8466,17937.0
2016-08-25 11:40:00,71.78,71.8,71.75,71.76,16102.0,52.8466,52.8613,52.8245,52.8319,16102.0
2016-08-25 11:45:00,71.77,71.79,71.7,71.7,18906.0,52.8392,52.854,52.7877,52.7877,18906.0
2016-08-25 11:50:00,71.7,71.72,71.64,71.64,18072.0,52.7877,52.8024,52.7435,52.7435,18072.0
2016-08-25 11:55:00,71.65,71.65,71.56,71.6,14285.0,52.7509,52.7509,52.6846,52.7141,14285.0
2016-08-25 12:00:00,71.61,71.67,71.6,71.67,50232.0,52.7214,52.7656,52.7141,52.7656,50232.0
2016-08-25 12:05:00,71.67,71.7,71.62,71.65,35768.0,52.7656,52.7877,52.7288,52.7509,35768.0
2016-08-25 12:10:00,71.66,71.72,71.66,71.71,15500.0,52.7583,52.8024,52.7583,52.7951,15500.0
2016-08-25 12:15:00,71.72,71.72,71.68,71.69,9100.0,52.8024,52.8024,52.773,52.7803,9100.0
2016-08-25 12:20:00,71.7,71.76,71.69,71.75,10946.0,52.7877,52.8319,52.7803,52.8245,10946.0
2016-08-25 12:25:00,71.76,71.77,71.72,71.76,25700.0,52.8319,52.8392,52.8024,52.8319,25700.0
2016-08-25 12:30:00,71.76,71.88,71.75,71.85,57685.0,52.8319,52.9202,52.8245,52.8981,57685.0
2016-08-25 12:35:00,71.84,71.85,71.8,71.8,25590.0,52.8908,52.8981,52.8613,52.8613,25590.0
2016-08-25 12:40:00,71.8,71.86,71.8,71.84,13153.0,52.8613,52.9055,52.8613,52.8908,13153.0
2016-08-25 12:45:00,71.83,71.95,71.83,71.91,170335.0,52.8834,52.9718,52.8834,52.9423,170335.0
2016-08-25 12:50:00,71.89,71.96,71.85,71.95,57889.0,52.9276,52.9791,52.8981,52.9718,57889.0
2016-08-25 12:55:00,71.94,71.96,71.91,71.92,33581.0,52.9644,52.9791,52.9423,52.9497,33581.0
2016-08-25 13:00:00,71.92,71.93,71.81,71.81,30142.0,52.9497,52.957,52.8687,52.8687,30142.0
2016-08-25 13:05:00,71.81,71.82,71.74,71.75,20229.0,52.8687,52.8761,52.8172,52.8245,20229.0
2016-08-25 13:10:00,71.76,71.81,71.76,71.76,11566.0,52.8319,52.8687,52.8319,52.8319,11566.0
2016-08-25 13:15:00,71.77,71.79,71.73,71.73,10851.0,52.8392,52.854,52.8098,52.8098,10851.0
2016-08-25 13:20:00,71.73,71.74,71.7,71.72,10078.0,52.8098,52.8172,52.7877,52.8024,10078.0
2016-08-25 13:25:00,71.72,71.74,71.69,71.7,8537.0,52.8024,52.8172,52.7803,52.7877,8537.0
2016-08-25 13:30:00,71.7,71.7,71.65,71.66,14293.0,52.7877,52.7877,52.7509,52.7583,14293.0
2016-08-25 13:35:00,71.66,71.7,71.6,71.64,21260.0,52.7583,52.7877,52.7141,52.7435,21260.0
2016-08-25 13:40:00,71.64,71.65,71.58,71.61,23633.0,52.7435,52.7509,52.6994,52.7214,23633.0
2016-08-25 13:45:00,71.61,71.64,71.59,71.63,23107.0,52.7214,52.7435,52.7067,52.7362,23107.0
2016-08-25 13:50:00,71.62,71.63,71.56,71.56,17043.0,52.7288,52.7362,52.6846,52.6846,17043.0
2016-08-25 13:55:00,71.57,71.59,71.55,71.55,11679.0,52.692,52.7067,52.6773,52.6773,11679.0
2016-08-25 14:00:00,71.55,71.62,71.53,71.59,11036.0,52.6773,52.7288,52.6625,52.7067,11036.0
2016-08-25 14:05:00,71.59,71.59,71.47,71.5,23924.0,52.7067,52.7067,52.6184,52.6405,23924.0
2016-08-25 14:10:00,71.5,71.52,71.44,71.47,32060.0,52.6405,52.6552,52.5963,52.6184,32060.0
2016-08-25 14:15:00,71.46,71.47,71.4,71.41,19534.0,52.611,52.6184,52.5668,52.5742,19534.0
2016-08-25 14:20:00,71.41,71.42,71.36,71.37,17079.0,52.5742,52.5816,52.5374,52.5448,17079.0
2016-08-25 14:25:00,71.36,71.38,71.33,71.35,17727.0,52.5374,52.5521,52.5153,52.53,17727.0
2016-08-25 14:30:00,71.34,71.4,71.33,71.4,32521.0,52.5227,52.5668,52.5153,52.5668,32521.0
2016-08-25 14:35:00,71.4,71.4,71.36,71.36,18549.0,52.5668,52.5668,52.5374,52.5374,18549.0
2016-08-25 14:40:00,71.37,71.44,71.36,71.43,31531.0,52.5448,52.5963,52.5374,52.5889,31531.0
2016-08-25 14:45:00,71.42,71.46,71.4,71.46,14452.0,52.5816,52.611,52.5668,52.611,14452.0
2016-08-25 14:50:00,71.46,71.46,71.39,71.42,24029.0,52.611,52.611,52.5595,52.5816,24029.0
2016-08-25 14:55:00,71.43,71.45,71.41,71.42,13107.0,52.5889,52.6036,52.5742,52.5816,13107.0
2016-08-25 15:00:00,71.42,71.44,71.4,71.41,13414.0,52.5816,52.5963,52.5668,52.5742,13414.0
2016-08-25 15:05:00,71.4,71.42,71.37,71.41,36376.0,52.5668,52.5816,52.5448,52.5742,36376.0
2016-08-25 15:10:00,71.41,71.42,71.37,71.38,25520.0,52.5742,52.5816,52.5448,52.5521,25520.0
2016-08-25 15:15:00,71.39,71.39,71.36,71.39,24515.0,52.5595,52.5595,52.5374,52.5595,24515.0
2016-08-25 15:20:00,71.39,71.39,71.35,71.36,21042.0,52.5595,52.5595,52.53,52.5374,21042.0
2016-08-25 15:25:00,71.36,71.39,71.36,71.37,10286.0,52.5374,52.5595,52.5374,52.5448,10286.0
2016-08-25 15:30:00,71.37,71.37,71.33,71.37,27378.0,52.5448,52.5448,52.5153,52.5448,27378.0
2016-08-25 15:35:00,71.36,71.39,71.31,71.33,41036.0,52.5374,52.5595,52.5006,52.5153,41036.0
2016-08-25 15:40:00,71.33,71.34,71.28,71.29,23003.0,52.5153,52.5227,52.4785,52.4859,23003.0
2016-08-25 15:45:00,71.28,71.36,71.28,71.33,34312.0,52.4785,52.5374,52.4785,52.5153,34312.0
2016-08-25 15:50:00,71.33,71.36,71.31,71.35,41239.0,52.5153,52.5374,52.5006,52.53,41239.0
2016-08-25 15:55:00,71.35,71.38,71.32,71.38,128239.0,52.53,52.5521,52.5079,52.5521,128239.0
2016-08-26 09:30:00,71.34,71.54,71.27,71.42,48663.0,52.5227,52.6699,52.4711,52.5816,48663.0
2016-08-26 09:35:00,71.42,71.59,71.39,71.56,13067.0,52.5816,52.7067,52.5595,52.6846,13067.0
2016-08-26 09:40:00,71.57,71.64,71.55,71.64,13354.0,52.692,52.7435,52.6773,52.7435,13354.0
2016-08-26 09:45:00,71.61,71.61,71.46,71.47,31443.0,52.7214,52.7214,52.611,52.6184,31443.0
2016-08-26 09:50:00,71.46,71.46,71.41,71.45,25698.0,52.611,52.611,52.5742,52.6036,25698.0
2016-08-26 09:55:00,71.45,71.5,71.43,71.45,15853.0,52.6036,52.6405,52.5889,52.6036,15853.0
2016-08-26 10:00:00,71.45,71.46,71.13,71.37,37719.0,52.6036,52.611,52.3681,52.5448,37719.0
2016-08-26 10:05:00,71.37,71.37,71.24,71.32,25263.0,52.5448,52.5448,52.449,52.5079,25263.0
2016-08-26 10:10:00,71.35,71.49,71.3,71.49,26446.0,52.53,52.6331,52.4932,52.6331,26446.0
2016-08-26 10:15:00,71.5,71.68,71.49,71.58,30578.0,52.6405,52.773,52.6331,52.6994,30578.0
2016-08-26 10:20:00,71.59,71.65,71.52,71.58,15545.0,52.7067,52.7509,52.6552,52.6994,15545.0
2016-08-26 10:25:00,71.56,71.58,71.48,71.55,17115.0,52.6846,52.6994,52.6257,52.6773,17115.0
2016-08-26 10:30:00,71.55,71.57,71.43,71.45,26878.0,52.6773,52.692,52.5889,52.6036,26878.0
2016-08-26 10:35:00,71.45,71.53,71.44,71.51,13140.0,52.6036,52.6625,52.5963,52.6478,13140.0
2016-08-26 10:40:00,71.51,71.51,71.45,71.46,11482.0,52.6478,52.6478,52.6036,52.611,11482.0
2016-08-26 10:45:00,71.47,71.48,71.43,71.44,8047.0,52.6184,52.6257,52.5889,52.5963,8047.0
2016-08-26 10:50:00,71.44,71.45,71.38,71.44,12824.0,52.5963,52.6036,52.5521,52.5963,12824.0
2016-08-26 10:55:00,71.45,71.52,71.45,71.51,12731.0,52.6036,52.6552,52.6036,52.6478,12731.0
2016-08-26 11:00:00,71.5,71.5,71.41,71.43,13507.0,52.6405,52.6405,52.5742,52.5889,13507.0
2016-08-26 11:05:00,71.45,71.47,71.41,71.41,15268.0,52.6036,52.6184,52.5742,52.5742,15268.0
2016-08-26 11:10:00,71.41,71.44,71.39,71.44,12862.0,52.5742,52.5963,52.5595,52.5963,12862.0
2016-08-26 11:15:00,71.45,71.5,71.44,71.46,23294.0,52.6036,52.6405,52.5963,52.611,23294.0
2016-08-26 11:20:00,71.45,71.48,71.43,71.43,9769.0,52.6036,52.6257,52.5889,52.5889,9769.0
2016-08-26 11:25:00,71.44,71.44,71.4,71.41,12237.0,52.5963,52.5963,52.5668,52.5742,12237.0
2016-08-26 11:30:00,71.41,71.43,71.37,71.37,13199.0,52.5742,52.5889,52.5448,52.5448,13199.0
2016-08-26 11:35:00,71.36,71.37,71.32,71.34,29277.0,52.5374,52.5448,52.5079,52.5227,29277.0
2016-08-26 11:40:00,71.34,71.35,71.25,71.28,30713.0,52.5227,52.53,52.4564,52.4785,30713.0
2016-08-26 11:45:00,71.28,71.28,71.22,71.24,11886.0,52.4785,52.4785,52.4343,52.449,11886.0
2016-08-26 11:50:00,71.24,71.24,71.05,71.12,18483.0,52.449,52.449,52.3092,52.3607,18483.0
2016-08-26 11:55:00,71.12,71.12,71.05,71.08,16757.0,52.3607,52.3607,52.3092,52.3312,16757.0
2016-08-26 12:00:00,71.05,71.06,71.0,71.03,14834.0,52.3092,52.3165,52.2723,52.2944,14834.0
2016-08-26 12:05:00,71.03,71.03,70.87,70.92,22262.0,52.2944,52.2944,52.1766,52.2134,22262.0
2016-08-26 12:10:00,70.92,70.92,70.78,70.88,17713.0,52.2134,52.2134,52.1104,52.184,17713.0
2016-08-26 12:15:00,70.87,70.91,70.82,70.91,17184.0,52.1766,52.2061,52.1398,52.2061,17184.0
2016-08-26 12:20:00,70.89,70.93,70.85,70.87,16934.0,52.1914,52.2208,52.1619,52.1766,16934.0
2016-08-26 12:25:00,70.87,70.88,70.83,70.84,12380.0,52.1766,52.184,52.1472,52.1545,12380.0
2016-08-26 12:30:00,70.83,70.9,70.8,70.9,9009.0,52.1472,52.1987,52.1251,52.1987,9009.0
2016-08-26 12:35:00,70.89,70.97,70.87,70.96,15719.0,52.1914,52.2503,52.1766,52.2429,15719.0
2016-08-26 12:40:00,70.96,71.07,70.96,71.07,7519.0,52.2429,52.3239,52.2429,52.3239,7519.0
2016-08-26 12:45:00,71.07,71.1,71.06,71.09,7461.0,52.3239,52.346,52.3165,52.3386,7461.0
2016-08-26 12:50:00,71.09,71.09,71.03,71.04,9302.0,52.3386,52.3386,52.2944,52.3018,9302.0
2016-08-26 12:55:00,71.04,71.07,71.03,71.05,7317.0,52.3018,52.3239,52.2944,52.3092,7317.0
2016-08-26 13:00:00,71.04,71.09,71.03,71.03,22360.0,52.3018,52.3386,52.2944,52.2944,22360.0
2016-08-26 13:05:00,71.03,71.05,70.99,71.03,17409.0,52.2944,52.3092,52.265,52.2944,17409.0
2016-08-26 13:10:00,71.04,71.08,71.0,71.01,16067.0,52.3018,52.3312,52.2723,52.2797,16067.0
2016-08-26 13:15:00,71.0,71.02,70.95,70.95,9247.0,52.2723,52.2871,52.2355,52.2355,9247.0
2016-08-26 13:20:00,70.96,71.07,70.94,71.06,39156.0,52.2429,52.3239,52.2282,52.3165,39156.0
2016-08-26 13:25:00,71.05,71.11,71.04,71.11,16194.0,52.3092,52.3533,52.3018,52.3533,16194.0
2016-08-26 13:30:00,71.11,71.13,71.08,71.09,11337.0,52.3533,52.3681,52.3312,52.3386,11337.0
2016-08-26 13:35:00,71.09,71.09,71.02,71.05,11242.0,52.3386,52.3386,52.2871,52.3092,11242.0
2016-08-26 13:40:00,71.05,71.09,71.04,71.07,9643.0,52.3092,52.3386,52.3018,52.3239,9643.0
2016-08-26 13:45:00,71.06,71.07,71.02,71.03,13558.0,52.3165,52.3239,52.2871,52.2944,13558.0
2016-08-26 13:50:00,71.02,71.02,70.95,70.97,13819.0,52.2871,52.2871,52.2355,52.2503,13819.0
2016-08-26 13:55:00,70.96,70.99,70.94,70.99,21195.0,52.2429,52.265,52.2282,52.265,21195.0
2016-08-26 14:00:00,70.98,70.98,70.95,70.97,8848.0,52.2576,52.2576,52.2355,52.2503,8848.0
2016-08-26 14:05:00,70.98,71.02,70.95,71.0,30937.0,52.2576,52.2871,52.2355,52.2723,30937.0
2016-08-26 14:10:00,70.99,71.02,70.92,70.92,26329.0,52.265,52.2871,52.2134,52.2134,26329.0
2016-08-26 14:15:00,70.91,70.92,70.78,70.81,24446.0,52.2061,52.2134,52.1104,52.1325,24446.0
2016-08-26 14:20:00,70.81,70.82,70.73,70.74,18283.0,52.1325,52.1398,52.0736,52.0809,18283.0
2016-08-26 14:25:00,70.76,70.78,70.69,70.7,21281.0,52.0957,52.1104,52.0441,52.0515,21281.0
2016-08-26 14:30:00,70.7,70.78,70.69,70.77,15595.0,52.0515,52.1104,52.0441,52.103,15595.0
2016-08-26 14:35:00,70.77,70.82,70.75,70.79,21982.0,52.103,52.1398,52.0883,52.1177,21982.0
2016-08-26 14:40:00,70.8,70.84,70.78,70.78,9658.0,52.1251,52.1545,52.1104,52.1104,9658.0
2016-08-26 14:45:00,70.78,70.78,70.74,70.76,23980.0,52.1104,52.1104,52.0809,52.0957,23980.0
2016-08-26 14:50:00,70.76,70.81,70.73,70.8,15302.0,52.0957,52.1325,52.0736,52.1251,15302.0
2016-08-26 14:55:00,70.81,70.9,70.8,70.88,20046.0,52.1325,52.1987,52.1251,52.184,20046.0
2016-08-26 15:00:00,70.87,70.9,70.83,70.85,17198.0,52.1766,52.1987,52.1472,52.1619,17198.0
2016-08-26 15:05:00,70.85,70.9,70.84,70.9,27438.0,52.1619,52.1987,52.1545,52.1987,27438.0
2016-08-26 15:10:00,70.91,70.94,70.88,70.94,19349.0,52.2061,52.2282,52.184,52.2282,19349.0
2016-08-26 15:15:00,70.94,70.98,70.91,70.91,17477.0,52.2282,52.2576,52.2061,52.2061,17477.0
2016-08-26 15:20:00,70.92,70.92,70.87,70.9,31184.0,52.2134,52.2134,52.1766,52.1987,31184.0
2016-08-26 15:25:00,70.91,70.98,70.9,70.95,25592.0,52.2061,52.2576,52.1987,52.2355,25592.0
2016-08-26 15:30:00,70.95,71.04,70.94,71.0,22562.0,52.2355,52.3018,52.2282,52.2723,22562.0
2016-08-26 15:35:00,71.02,71.04,70.98,71.0,31484.0,52.2871,52.3018,52.2576,52.2723,31484.0
2016-08-26 15:40:00,71.0,71.01,70.91,70.92,35013.0,52.2723,52.2797,52.2061,52.2134,35013.0
2016-08-26 15:45:00,70.93,70.96,70.89,70.91,35204.0,52.2208,52.2429,52.1914,52.2061,35204.0
2016-08-26 15:50:00,70.91,70.97,70.88,70.88,33599.0,52.2061,52.2503,52.184,52.184,33599.0
2016-08-26 15:55:00,70.88,70.94,70.87,70.87,100695.0,52.184,52.2282,52.1766,52.1766,100695.0
2016-08-29 09:30:00,70.99,71.28,70.99,71.22,46080.0,52.265,52.4785,52.265,52.4343,46080.0
2016-08-29 09:35:00,71.23,71.4,71.22,71.32,17537.0,52.4417,52.5668,52.4343,52.5079,17537.0
2016-08-29 09:40:00,71.33,71.34,71.26,71.29,18200.0,52.5153,52.5227,52.4638,52.4859,18200.0
2016-08-29 09:45:00,71.29,71.38,71.29,71.34,22161.0,52.4859,52.5521,52.4859,52.5227,22161.0
2016-08-29 09:50:00,71.34,71.38,71.29,71.37,26939.0,52.5227,52.5521,52.4859,52.5448,26939.0
2016-08-29 09:55:00,71.36,71.42,71.35,71.39,15146.0,52.5374,52.5816,52.53,52.5595,15146.0
2016-08-29 10:00:00,71.38,71.47,71.36,71.47,24445.0,52.5521,52.6184,52.5374,52.6184,24445.0
2016-08-29 10:05:00,71.47,71.48,71.39,71.43,28156.0,52.6184,52.6257,52.5595,52.5889,28156.0
2016-08-29 10:10:00,71.42,71.43,71.35,71.36,14558.0,52.5816,52.5889,52.53,52.5374,14558.0
2016-08-29 10:15:00,71.35,71.38,71.32,71.34,15617.0,52.53,52.5521,52.5079,52.5227,15617.0
2016-08-29 10:20:00,71.34,71.34,71.27,71.28,17972.0,52.5227,52.5227,52.4711,52.4785,17972.0
2016-08-29 10:25:00,71.29,71.35,71.28,71.35,19706.0,52.4859,52.53,52.4785,52.53,19706.0
2016-08-29 10:30:00,71.36,71.41,71.34,71.37,27405.0,52.5374,52.5742,52.5227,52.5448,27405.0
2016-08-29 10:35:00,71.38,71.46,71.37,71.46,13008.0,52.5521,52.611,52.5448,52.611,13008.0
2016-08-29 10:40:00,71.47,71.52,71.47,71.52,21529.0,52.6184,52.6552,52.6184,52.6552,21529.0
2016-08-29 10:45:00,71.52,71.52,71.46,71.5,17951.0,52.6552,52.6552,52.611,52.6405,17951.0
2016-08-29 10:50:00,71.51,71.55,71.49,71.5,19513.0,52.6478,52.6773,52.6331,52.6405,19513.0
2016-08-29 10:55:00,71.5,71.52,71.46,71.48,19350.0,52.6405,52.6552,52.611,52.6257,19350.0
2016-08-29 11:00:00,71.48,71.49,71.45,71.48,22231.0,52.6257,52.6331,52.6036,52.6257,22231.0
2016-08-29 11:05:00,71.49,71.5,71.43,71.47,18562.0,52.6331,52.6405,52.5889,52.6184,18562.0
2016-08-29 11:10:00,71.46,71.47,71.42,71.45,12001.0,52.611,52.6184,52.5816,52.6036,12001.0
2016-08-29 11:15:00,71.46,71.49,71.45,71.45,12600.0,52.611,52.6331,52.6036,52.6036,12600.0
2016-08-29 11:20:00,71.46,71.48,71.44,71.44,11708.0,52.611,52.6257,52.5963,52.5963,11708.0
2016-08-29 11:25:00,71.44,71.44,71.37,71.37,14231.0,52.5963,52.5963,52.5448,52.5448,14231.0
2016-08-29 11:30:00,71.36,71.42,71.36,71.42,13834.0,52.5374,52.5816,52.5374,52.5816,13834.0
2016-08-29 11:35:00,71.42,71.46,71.42,71.43,16587.0,52.5816,52.611,52.5816,52.5889,16587.0
2016-08-29 11:40:00,71.42,71.48,71.42,71.42,13183.0,52.5816,52.6257,52.5816,52.5816,13183.0
2016-08-29 11:45:00,71.42,71.48,71.41,71.47,11745.0,52.5816,52.6257,52.5742,52.6184,11745.0
2016-08-29 11:50:00,71.47,71.49,71.46,71.46,11203.0,52.6184,52.6331,52.611,52.611,11203.0
2016-08-29 11:55:00,71.47,71.48,71.44,71.47,19214.0,52.6184,52.6257,52.5963,52.6184,19214.0
2016-08-29 12:00:00,71.48,71.49,71.46,71.47,14225.0,52.6257,52.6331,52.611,52.6184,14225.0
2016-08-29 12:05:00,71.47,71.53,71.46,71.53,20210.0,52.6184,52.6625,52.611,52.6625,20210.0
2016-08-29 12:10:00,71.53,71.54,71.48,71.48,24038.0,52.6625,52.6699,52.6257,52.6257,24038.0
2016-08-29 12:15:00,71.48,71.49,71.41,71.42,24231.0,52.6257,52.6331,52.5742,52.5816,24231.0
2016-08-29 12:20:00,71.42,71.44,71.36,71.39,23579.0,52.5816,52.5963,52.5374,52.5595,23579.0
2016-08-29 12:25:00,71.39,71.42,71.39,71.41,9640.0,52.5595,52.5816,52.5595,52.5742,9640.0
2016-08-29 12:30:00,71.42,71.42,71.38,71.39,13379.0,52.5816,52.5816,52.5521,52.5595,13379.0
2016-08-29 12:35:00,71.39,71.46,71.38,71.45,31329.0,52.5595,52.611,52.5521,52.6036,31329.0
2016-08-29 12:40:00,71.46,71.46,71.44,71.45,7626.0,52.611,52.611,52.5963,52.6036,7626.0
2016-08-29 12:45:00,71.46,71.48,71.42,71.42,18931.0,52.611,52.6257,52.5816,52.5816,18931.0
2016-08-29 12:50:00,71.42,71.45,71.42,71.45,8140.0,52.5816,52.6036,52.5816,52.6036,8140.0
2016-08-29 12:55:00,71.45,71.47,71.43,71.44,13605.0,52.6036,52.6184,52.5889,52.5963,13605.0
2016-08-29 13:00:00,71.45,71.48,71.45,71.46,12894.0,52.6036,52.6257,52.6036,52.611,12894.0
2016-08-29 13:05:00,71.47,71.49,71.44,71.48,11288.0,52.6184,52.6331,52.5963,52.6257,11288.0
2016-08-29 13:10:00,71.49,71.5,71.47,71.47,25316.0,52.6331,52.6405,52.6184,52.6184,25316.0
2016-08-29 13:15:00,71.48,71.49,71.47,71.48,11135.0,52.6257,52.6331,52.6184,52.6257,11135.0
2016-08-29 13:20:00,71.48,71.54,71.48,71.53,15685.0,52.6257,52.6699,52.6257,52.6625,15685.0
2016-08-29 13:25:00,71.53,71.54,71.51,71.54,19920.0,52.6625,52.6699,52.6478,52.6699,19920.0
2016-08-29 13:30:00,71.54,71.57,71.53,71.55,10122.0,52.6699,52.692,52.6625,52.6773,10122.0
2016-08-29 13:35:00,71.55,71.56,71.5,71.5,32748.0,52.6773,52.6846,52.6405,52.6405,32748.0
2016-08-29 13:40:00,71.5,71.53,71.48,71.48,30243.0,52.6405,52.6625,52.6257,52.6257,30243.0
2016-08-29 13:45:00,71.48,71.52,71.47,71.51,31375.0,52.6257,52.6552,52.6184,52.6478,31375.0
2016-08-29 13:50:00,71.52,71.54,71.5,71.5,18185.0,52.6552,52.6699,52.6405,52.6405,18185.0
2016-08-29 13:55:00,71.51,71.53,71.51,71.52,9962.0,52.6478,52.6625,52.6478,52.6552,9962.0
2016-08-29 14:00:00,71.52,71.53,71.49,71.49,6511.0,52.6552,52.6625,52.6331,52.6331,6511.0
2016-08-29 14:05:00,71.49,71.5,71.47,71.48,18049.0,52.6331,52.6405,52.6184,52.6257,18049.0
2016-08-29 14:10:00,71.48,71.49,71.44,71.44,15116.0,52.6257,52.6331,52.5963,52.5963,15116.0
2016-08-29 14:15:00,71.44,71.46,71.42,71.42,12646.0,52.5963,52.611,52.5816,52.5816,12646.0
2016-08-29 14:20:00,71.42,71.44,71.41,71.42,13156.0,52.5816,52.5963,52.5742,52.5816,13156.0
2016-08-29 14:25:00,71.41,71.42,71.36,71.38,14928.0,52.5742,52.5816,52.5374,52.5521,14928.0
2016-08-29 14:30:00,71.38,71.43,71.38,71.43,19349.0,52.5521,52.5889,52.5521,52.5889,19349.0
2016-08-29 14:35:00,71.43,71.45,71.42,71.44,15263.0,52.5889,52.6036,52.5816,52.5963,15263.0
2016-08-29 14:40:00,71.45,71.47,71.42,71.44,25873.0,52.6036,52.6184,52.5816,52.5963,25873.0
2016-08-29 14:45:00,71.45,71.46,71.4,71.41,17402.0,52.6036,52.611,52.5668,52.5742,17402.0
2016-08-29 14:50:00,71.42,71.45,71.41,71.44,13940.0,52.5816,52.6036,52.5742,52.5963,13940.0
2016-08-29 14:55:00,71.44,71.45,71.42,71.45,18058.0,52.5963,52.6036,52.5816,52.6036,18058.0
2016-08-29 15:00:00,71.45,71.46,71.42,71.45,20422.0,52.6036,52.611,52.5816,52.6036,20422.0
2016-08-29 15:05:00,71.46,71.46,71.39,71.42,37574.0,52.611,52.611,52.5595,52.5816,37574.0
2016-08-29 15:10:00,71.42,71.43,71.4,71.41,28332.0,52.5816,52.5889,52.5668,52.5742,28332.0
2016-08-29 15:15:00,71.41,71.42,71.39,71.41,37787.0,52.5742,52.5816,52.5595,52.5742,37787.0
2016-08-29 15:20:00,71.41,71.45,71.38,71.39,40345.0,52.5742,52.6036,52.5521,52.5595,40345.0
2016-08-29 15:25:00,71.39,71.41,71.38,71.4,17075.0,52.5595,52.5742,52.5521,52.5668,17075.0
2016-08-29 15:30:00,71.41,71.42,71.4,71.4,30918.0,52.5742,52.5816,52.5668,52.5668,30918.0
2016-08-29 15:35:00,71.4,71.43,71.4,71.42,32988.0,52.5668,52.5889,52.5668,52.5816,32988.0
2016-08-29 15:40:00,71.43,71.45,71.41,71.41,57285.0,52.5889,52.6036,52.5742,52.5742,57285.0
2016-08-29 15:45:00,71.41,71.48,71.4,71.47,93549.0,52.5742,52.6257,52.5668,52.6184,93549.0
2016-08-29 15:50:00,71.46,71.47,71.43,71.45,67700.0,52.611,52.6184,52.5889,52.6036,67700.0
2016-08-29 15:55:00,71.44,71.46,71.42,71.42,149734.0,52.5963,52.611,52.5816,52.5816,149734.0
2016-08-30 09:30:00,71.39,71.58,71.26,71.49,65339.0,52.5595,52.6994,52.4638,52.6331,65339.0
2016-08-30 09:35:00,71.49,71.52,71.31,71.34,25050.0,52.6331,52.6552,52.5006,52.5227,25050.0
2016-08-30 09:40:00,71.36,71.4,71.26,71.4,31068.0,52.5374,52.5668,52.4638,52.5668,31068.0
2016-08-30 09:45:00,71.39,71.39,71.22,71.22,44817.0,52.5595,52.5595,52.4343,52.4343,44817.0
2016-08-30 09:50:00,71.22,71.25,71.12,71.17,33142.0,52.4343,52.4564,52.3607,52.3975,33142.0
2016-08-30 09:55:00,71.17,71.21,71.14,71.15,28982.0,52.3975,52.427,52.3754,52.3828,28982.0
2016-08-30 10:00:00,71.14,71.16,71.06,71.07,35186.0,52.3754,52.3901,52.3165,52.3239,35186.0
2016-08-30 10:05:00,71.07,71.08,70.95,70.99,40666.0,52.3239,52.3312,52.2355,52.265,40666.0
2016-08-30 10:10:00,70.99,71.07,70.99,71.02,37773.0,52.265,52.3239,52.265,52.2871,37773.0
2016-08-30 10:15:00,71.02,71.02,70.9,70.91,69596.0,52.2871,52.2871,52.1987,52.2061,69596.0
2016-08-30 10:20:00,70.91,70.94,70.87,70.9,25811.0,52.2061,52.2282,52.1766,52.1987,25811.0
2016-08-30 10:25:00,70.9,70.93,70.86,70.92,30842.0,52.1987,52.2208,52.1693,52.2134,30842.0
2016-08-30 10:30:00,70.92,70.97,70.85,70.87,77848.0,52.2134,52.2503,52.1619,52.1766,77848.0
2016-08-30 10:35:00,70.87,70.91,70.84,70.91,88546.0,52.1766,52.2061,52.1545,52.2061,88546.0
2016-08-30 10:40:00,70.9,70.91,70.83,70.87,27948.0,52.1987,52.2061,52.1472,52.1766,27948.0
2016-08-30 10:45:00,70.87,70.96,70.85,70.92,32052.0,52.1766,52.2429,52.1619,52.2134,32052.0
2016-08-30 10:50:00,70.92,70.93,70.85,70.87,45734.0,52.2134,52.2208,52.1619,52.1766,45734.0
2016-08-30 10:55:00,70.87,70.9,70.85,70.89,21961.0,52.1766,52.1987,52.1619,52.1914,21961.0
2016-08-30 11:00:00,70.89,70.95,70.88,70.92,38839.0,52.1914,52.2355,52.184,52.2134,38839.0
2016-08-30 11:05:00,70.92,70.94,70.86,70.86,67741.0,52.2134,52.2282,52.1693,52.1693,67741.0
2016-08-30 11:10:00,70.87,70.9,70.83,70.83,36232.0,52.1766,52.1987,52.1472,52.1472,36232.0
2016-08-30 11:15:00,70.83,70.86,70.8,70.85,17504.0,52.1472,52.1693,52.1251,52.1619,17504.0
2016-08-30 11:20:00,70.86,70.86,70.81,70.82,18322.0,52.1693,52.1693,52.1325,52.1398,18322.0
2016-08-30 11:25:00,70.82,70.86,70.81,70.86,14698.0,52.1398,52.1693,52.1325,52.1693,14698.0
2016-08-30 11:30:00,70.85,70.88,70.83,70.86,23810.0,52.1619,52.184,52.1472,52.1693,23810.0
2016-08-30 11:35:00,70.85,70.92,70.84,70.91,18025.0,52.1619,52.2134,52.1545,52.2061,18025.0
2016-08-30 11:40:00,70.92,70.92,70.86,70.87,20269.0,52.2134,52.2134,52.1693,52.1766,20269.0
2016-08-30 11:45:00,70.87,70.88,70.83,70.84,23704.0,52.1766,52.184,52.1472,52.1545,23704.0
2016-08-30 11:50:00,70.85,70.85,70.81,70.83,31136.0,52.1619,52.1619,52.1325,52.1472,31136.0
2016-08-30 11:55:00,70.83,70.85,70.82,70.84,13682.0,52.1472,52.1619,52.1398,52.1545,13682.0
2016-08-30 12:00:00,70.85,70.95,70.85,70.93,28745.0,52.1619,52.2355,52.1619,52.2208,28745.0
2016-08-30 12:05:00,70.93,70.93,70.88,70.9,51387.0,52.2208,52.2208,52.184,52.1987,51387.0
2016-08-30 12:10:00,70.91,70.91,70.88,70.89,20937.0,52.2061,52.2061,52.184,52.1914,20937.0
2016-08-30 12:15:00,70.9,70.92,70.89,70.92,15409.0,52.1987,52.2134,52.1914,52.2134,15409.0
2016-08-30 12:20:00,70.92,70.94,70.84,70.86,54354.0,52.2134,52.2282,52.1545,52.1693,54354.0
2016-08-30 12:25:00,70.86,70.91,70.86,70.91,24440.0,52.1693,52.2061,52.1693,52.2061,24440.0
2016-08-30 12:30:00,70.91,71.0,70.9,70.96,42584.0,52.2061,52.2723,52.1987,52.2429,42584.0
2016-08-30 12:35:00,70.97,70.97,70.93,70.94,40272.0,52.2503,52.2503,52.2208,52.2282,40272.0
2016-08-30 12:40:00,70.94,70.94,70.84,70.88,50100.0,52.2282,52.2282,52.1545,52.184,50100.0
2016-08-30 12:45:00,70.87,70.9,70.86,70.89,22483.0,52.1766,52.1987,52.1693,52.1914,22483.0
2016-08-30 12:50:00,70.9,70.9,70.83,70.86,34468.0,52.1987,52.1987,52.1472,52.1693,34468.0
2016-08-30 12:55:00,70.86,70.86,70.76,70.77,29226.0,52.1693,52.1693,52.0957,52.103,29226.0
2016-08-30 13:00:00,70.76,70.77,70.69,70.69,35143.0,52.0957,52.103,52.0441,52.0441,35143.0
2016-08-30 13:05:00,70.7,70.78,70.69,70.78,66502.0,52.0515,52.1104,52.0441,52.1104,66502.0
2016-08-30 13:10:00,70.78,70.84,70.78,70.84,16432.0,52.1104,52.1545,52.1104,52.1545,16432.0
2016-08-30 13:15:00,70.83,70.84,70.75,70.77,13946.0,52.1472,52.1545,52.0883,52.103,13946.0
2016-08-30 13:20:00,70.76,70.77,70.76,70.77,16851.0,52.0957,52.103,52.0957,52.103,16851.0
2016-08-30 13:25:00,70.77,70.79,70.75,70.75,47137.0,52.103,52.1177,52.0883,52.0883,47137.0
2016-08-30 13:30:00,70.75,70.77,70.7,70.71,42962.0,52.0883,52.103,52.0515,52.0588,42962.0
2016-08-30 13:35:00,70.72,70.72,70.64,70.68,52092.0,52.0662,52.0662,52.0073,52.0368,52092.0
2016-08-30 13:40:00,70.68,70.69,70.63,70.64,17948.0,52.0368,52.0441,51.9999,52.0073,17948.0
2016-08-30 13:45:00,70.64,70.73,70.63,70.72,40736.0,52.0073,52.0736,51.9999,52.0662,40736.0
2016-08-30 13:50:00,70.73,70.73,70.65,70.65,47010.0,52.0736,52.0736,52.0147,52.0147,47010.0
2016-08-30 13:55:00,70.65,70.69,70.63,70.65,66953.0,52.0147,52.0441,51.9999,52.0147,66953.0
2016-08-30 14:00:00,70.65,70.67,70.56,70.59,49430.0,52.0147,52.0294,51.9484,51.9705,49430.0
2016-08-30 14:05:00,70.59,70.63,70.53,70.59,65925.0,51.9705,51.9999,51.9263,51.9705,65925.0
2016-08-30 14:10:00,70.6,70.65,70.59,70.61,41600.0,51.9779,52.0147,51.9705,51.9852,41600.0
2016-08-30 14:15:00,70.61,70.61,70.54,70.55,50650.0,51.9852,51.9852,51.9337,51.941,50650.0
2016-08-30 14:20:00,70.55,70.59,70.54,70.56,28129.0,51.941,51.9705,51.9337,51.9484,28129.0
2016-08-30 14:25:00,70.56,70.57,70.51,70.55,38498.0,51.9484,51.9558,51.9116,51.941,38498.0
2016-08-30 14:30:00,70.55,70.55,70.48,70.51,46212.0,51.941,51.941,51.8895,51.9116,46212.0
2016-08-30 14:35:00,70.52,70.52,70.47,70.49,69185.0,51.919,51.919,51.8821,51.8969,69185.0
2016-08-30 14:40:00,70.49,70.53,70.47,70.47,54245.0,51.8969,51.9263,51.8821,51.8821,54245.0
2016-08-30 14:45:00,70.48,70.5,70.46,70.47,77360.0,51.8895,51.9042,51.8748,51.8821,77360.0
2016-08-30 14:50:00,70.47,70.48,70.44,70.47,102497.0,51.8821,51.8895,51.8601,51.8821,102497.0
2016-08-30 14:55:00,70.47,70.48,70.45,70.45,59382.0,51.8821,51.8895,51.8674,51.8674,59382.0
2016-08-30 15:00:00,70.45,70.47,70.4,70.42,80259.0,51.8674,51.8821,51.8306,51.8453,80259.0
2016-08-30 15:05:00,70.43,70.44,70.4,70.41,64126.0,51.8527,51.8601,51.8306,51.838,64126.0
2016-08-30 15:10:00,70.41,70.41,70.35,70.38,120039.0,51.838,51.838,51.7938,51.8159,120039.0
2016-08-30 15:15:00,70.38,70.39,70.35,70.37,90997.0,51.8159,51.8232,51.7938,51.8085,90997.0
2016-08-30 15:20:00,70.36,70.39,70.34,70.38,120952.0,51.8012,51.8232,51.7864,51.8159,120952.0
2016-08-30 15:25:00,70.38,70.49,70.36,70.49,170127.0,51.8159,51.8969,51.8012,51.8969,170127.0
2016-08-30 15:30:00,70.49,70.5,70.42,70.46,74248.0,51.8969,51.9042,51.8453,51.8748,74248.0
2016-08-30 15:35:00,70.45,70.55,70.45,70.54,62412.0,51.8674,51.941,51.8674,51.9337,62412.0
2016-08-30 15:40:00,70.54,70.56,70.52,70.55,76590.0,51.9337,51.9484,51.919,51.941,76590.0
2016-08-30 15:45:00,70.55,70.6,70.54,70.55,68599.0,51.941,51.9779,51.9337,51.941,68599.0
2016-08-30 15:50:00,70.54,70.56,70.51,70.52,52305.0,51.9337,51.9484,51.9116,51.919,52305.0
2016-08-30 15:55:00,70.51,70.56,70.51,70.52,140246.0,51.9116,51.9484,51.9116,51.919,140246.0
2016-08-31 09:30:00,70.56,70.79,70.55,70.65,51367.0,51.9484,52.1177,51.941,52.0147,51367.0
2016-08-31 09:35:00,70.61,70.65,70.51,70.62,25337.0,51.9852,52.0147,51.9116,51.9926,25337.0
2016-08-31 09:40:00,70.62,70.65,70.57,70.63,35861.0,51.9926,52.0147,51.9558,51.9999,35861.0
2016-08-31 09:45:00,70.61,70.71,70.59,70.59,81358.0,51.9852,52.0588,51.9705,51.9705,81358.0
2016-08-31 09:50:00,70.58,70.63,70.47,70.51,68870.0,51.9631,51.9999,51.8821,51.9116,68870.0
2016-08-31 09:55:00,70.51,70.67,70.5,70.55,48082.0,51.9116,52.0294,51.9042,51.941,48082.0
2016-08-31 10:00:00,70.53,70.7,70.53,70.63,27684.0,51.9263,52.0515,51.9263,51.9999,27684.0
2016-08-31 10:05:00,70.62,70.64,70.52,70.52,43472.0,51.9926,52.0073,51.919,51.919,43472.0
2016-08-31 10:10:00,70.52,70.58,70.47,70.47,56728.0,51.919,51.9631,51.8821,51.8821,56728.0
2016-08-31 10:15:00,70.47,70.5,70.38,70.45,72118.0,51.8821,51.9042,51.8159,51.8674,72118.0
2016-08-31 10:20:00,70.44,70.51,70.42,70.47,94010.0,51.8601,51.9116,51.8453,51.8821,94010.0
2016-08-31 10:25:00,70.47,70.68,70.47,70.56,92844.0,51.8821,52.0368,51.8821,51.9484,92844.0
2016-08-31 10:30:00,70.57,70.71,70.48,70.61,36600.0,51.9558,52.0588,51.8895,51.9852,36600.0
2016-08-31 10:35:00,70.6,70.73,70.6,70.73,32551.0,51.9779,52.0736,51.9779,52.0736,32551.0
2016-08-31 10:40:00,70.74,70.83,70.72,70.81,26518.0,52.0809,52.1472,52.0662,52.1325,26518.0
2016-08-31 10:45:00,70.81,70.82,70.71,70.73,32104.0,52.1325,52.1398,52.0588,52.0736,32104.0
2016-08-31 10:50:00,70.73,70.76,70.69,70.71,35415.0,52.0736,52.0957,52.0441,52.0588,35415.0
2016-08-31 10:55:00,70.7,70.72,70.66,70.66,29255.0,52.0515,52.0662,52.022,52.022,29255.0
2016-08-31 11:00:00,70.65,70.8,70.64,70.8,44663.0,52.0147,52.1251,52.0073,52.1251,44663.0
2016-08-31 11:05:00,70.79,70.83,70.76,70.81,36887.0,52.1177,52.1472,52.0957,52.1325,36887.0
2016-08-31 11:10:00,70.8,70.8,70.59,70.6,60702.0,52.1251,52.1251,51.9705,51.9779,60702.0
2016-08-31 11:15:00,70.6,70.69,70.6,70.68,35374.0,51.9779,52.0441,51.9779,52.0368,35374.0
2016-08-31 11:20:00,70.68,70.73,70.66,70.67,23499.0,52.0368,52.0736,52.022,52.0294,23499.0
2016-08-31 11:25:00,70.68,70.74,70.67,70.69,49380.0,52.0368,52.0809,52.0294,52.0441,49380.0
2016-08-31 11:30:00,70.69,70.69,70.64,70.68,36748.0,52.0441,52.0441,52.0073,52.0368,36748.0
2016-08-31 11:35:00,70.68,70.72,70.64,70.72,45807.0,52.0368,52.0662,52.0073,52.0662,45807.0
2016-08-31 11:40:00,70.71,70.76,70.68,70.69,38451.0,52.0588,52.0957,52.0368,52.0441,38451.0
2016-08-31 11:45:00,70.68,70.75,70.63,70.63,82902.0,52.0368,52.0883,51.9999,51.9999,82902.0
2016-08-31 11:50:00,70.64,70.72,70.63,70.68,29422.0,52.0073,52.0662,51.9999,52.0368,29422.0
2016-08-31 11:55:00,70.68,70.73,70.67,70.71,26390.0,52.0368,52.0736,52.0294,52.0588,26390.0
2016-08-31 12:00:00,70.7,70.7,70.59,70.65,26944.0,52.0515,52.0515,51.9705,52.0147,26944.0
2016-08-31 12:05:00,70.64,70.74,70.61,70.7,27750.0,52.0073,52.0809,51.9852,52.0515,27750.0
2016-08-31 12:10:00,70.7,70.73,70.68,70.69,16843.0,52.0515,52.0736,52.0368,52.0441,16843.0
2016-08-31 12:15:00,70.69,70.69,70.62,70.65,18903.0,52.0441,52.0441,51.9926,52.0147,18903.0
2016-08-31 12:20:00,70.64,70.67,70.6,70.67,28073.0,52.0073,52.0294,51.9779,52.0294,28073.0
2016-08-31 12:25:00,70.67,70.67,70.55,70.56,62370.0,52.0294,52.0294,51.941,51.9484,62370.0
2016-08-31 12:30:00,70.56,70.56,70.47,70.54,40040.0,51.9484,51.9484,51.8821,51.9337,40040.0
2016-08-31 12:35:00,70.55,70.61,70.52,70.61,16194.0,51.941,51.9852,51.919,51.9852,16194.0
2016-08-31 12:40:00,70.61,70.62,70.57,70.59,18293.0,51.9852,51.9926,51.9558,51.9705,18293.0
2016-08-31 12:45:00,70.59,70.66,70.57,70.66,16015.0,51.9705,52.022,51.9558,52.022,16015.0
2016-08-31 12:50:00,70.66,70.67,70.59,70.62,13348.0,52.022,52.0294,51.9705,51.9926,13348.0
2016-08-31 12:55:00,70.62,70.63,70.57,70.59,13563.0,51.9926,51.9999,51.9558,51.9705,13563.0
2016-08-31 13:00:00,70.59,70.6,70.54,70.55,20331.0,51.9705,51.9779,51.9337,51.941,20331.0
2016-08-31 13:05:00,70.55,70.62,70.52,70.58,29616.0,51.941,51.9926,51.919,51.9631,29616.0
2016-08-31 13:10:00,70.58,70.63,70.57,70.59,12325.0,51.9631,51.9999,51.9558,51.9705,12325.0
2016-08-31 13:15:00,70.59,70.6,70.54,70.57,34301.0,51.9705,51.9779,51.9337,51.9558,34301.0
2016-08-31 13:20:00,70.58,70.6,70.53,70.59,36252.0,51.9631,51.9779,51.9263,51.9705,36252.0
2016-08-31 13:25:00,70.6,70.65,70.59,70.65,14766.0,51.9779,52.0147,51.9705,52.0147,14766.0
2016-08-31 13:30:00,70.65,70.66,70.57,70.61,26225.0,52.0147,52.022,51.9558,51.9852,26225.0
2016-08-31 13:35:00,70.61,70.66,70.61,70.63,16743.0,51.9852,52.022,51.9852,51.9999,16743.0
2016-08-31 13:40:00,70.64,70.77,70.64,70.77,21692.0,52.0073,52.103,52.0073,52.103,21692.0
2016-08-31 13:45:00,70.77,70.79,70.73,70.74,17242.0,52.103,52.1177,52.0736,52.0809,17242.0
2016-08-31 13:50:00,70.74,70.81,70.72,70.79,33015.0,52.0809,52.1325,52.0662,52.1177,33015.0
2016-08-31 13:55:00,70.79,70.8,70.76,70.78,16504.0,52.1177,52.1251,52.0957,52.1104,16504.0
2016-08-31 14:00:00,70.79,70.82,70.76,70.82,42850.0,52.1177,52.1398,52.0957,52.1398,42850.0
2016-08-31 14:05:00,70.81,70.9,70.81,70.88,25137.0,52.1325,52.1987,52.1325,52.184,25137.0
2016-08-31 14:10:00,70.88,70.89,70.85,70.86,19362.0,52.184,52.1914,52.1619,52.1693,19362.0
2016-08-31 14:15:00,70.86,70.86,70.79,70.83,26521.0,52.1693,52.1693,52.1177,52.1472,26521.0
2016-08-31 14:20:00,70.83,70.84,70.8,70.81,27366.0,52.1472,52.1545,52.1251,52.1325,27366.0
2016-08-31 14:25:00,70.81,70.84,70.77,70.8,20903.0,52.1325,52.1545,52.103,52.1251,20903.0
2016-08-31 14:30:00,70.81,70.83,70.78,70.83,15492.0,52.1325,52.1472,52.1104,52.1472,15492.0
2016-08-31 14:35:00,70.83,70.86,70.82,70.86,36811.0,52.1472,52.1693,52.1398,52.1693,36811.0
2016-08-31 14:40:00,70.86,70.87,70.82,70.84,21483.0,52.1693,52.1766,52.1398,52.1545,21483.0
2016-08-31 14:45:00,70.84,70.85,70.74,70.75,26608.0,52.1545,52.1619,52.0809,52.0883,26608.0
2016-08-31 14:50:00,70.76,70.77,70.71,70.74,19134.0,52.0957,52.103,52.0588,52.0809,19134.0
2016-08-31 14:55:00,70.75,70.79,70.74,70.77,16202.0,52.0883,52.1177,52.0809,52.103,16202.0
2016-08-31 15:00:00,70.76,70.78,70.72,70.73,45103.0,52.0957,52.1104,52.0662,52.0736,45103.0
2016-08-31 15:05:00,70.73,70.74,70.69,70.74,64873.0,52.0736,52.0809,52.0441,52.0809,64873.0
2016-08-31 15:10:00,70.73,70.79,70.73,70.79,30614.0,52.0736,52.1177,52.0736,52.1177,30614.0
2016-08-31 15:15:00,70.79,70.82,70.78,70.82,32840.0,52.1177,52.1398,52.1104,52.1398,32840.0
2016-08-31 15:20:00,70.81,70.85,70.79,70.84,30923.0,52.1325,52.1619,52.1177,52.1545,30923.0
2016-08-31 15:25:00,70.85,70.91,70.84,70.87,51734.0,52.1619,52.2061,52.1545,52.1766,51734.0
2016-08-31 15:30:00,70.87,70.89,70.84,70.88,54953.0,52.1766,52.1914,52.1545,52.184,54953.0
2016-08-31 15:35:00,70.89,70.9,70.84,70.85,55518.0,52.1914,52.1987,52.1545,52.1619,55518.0
2016-08-31 15:40:00,70.85,70.87,70.82,70.82,62483.0,52.1619,52.1766,52.1398,52.1398,62483.0
2016-08-31 15:45:00,70.83,70.83,70.77,70.78,58507.0,52.1472,52.1472,52.103,52.1104,58507.0
2016-08-31 15:50:00,70.78,70.82,70.78,70.78,65210.0,52.1104,52.1398,52.1104,52.1104,65210.0
2016-08-31 15:55:00,70.78,70.84,70.76,70.81,132924.0,52.1104,52.1545,52.0957,52.1325,132924.0
2016-09-01 09:30:00,70.67,70.8,70.47,70.75,92043.0,52.0294,52.1251,51.8821,52.0883,92043.0
2016-09-01 09:35:00,70.75,70.8,70.25,70.28,68224.0,52.0883,52.1251,51.7202,51.7423,68224.0
2016-09-01 09:40:00,70.27,70.33,70.19,70.31,28955.0,51.7349,51.7791,51.676,51.7643,28955.0
2016-09-01 09:45:00,70.32,70.32,70.19,70.25,39189.0,51.7717,51.7717,51.676,51.7202,39189.0
2016-09-01 09:50:00,70.26,70.26,69.85,70.04,145884.0,51.7275,51.7275,51.4257,51.5656,145884.0
2016-09-01 09:55:00,70.05,70.15,69.98,70.04,61545.0,51.5729,51.6466,51.5214,51.5656,61545.0
2016-09-01 10:00:00,70.02,70.19,69.94,69.96,64292.0,51.5508,51.676,51.4919,51.5067,64292.0
2016-09-01 10:05:00,69.97,70.11,69.96,70.09,39408.0,51.514,51.6171,51.5067,51.6024,39408.0
2016-09-01 10:10:00,70.1,70.19,70.07,70.14,43669.0,51.6097,51.676,51.5877,51.6392,43669.0
2016-09-01 10:15:00,70.14,70.25,70.13,70.19,38458.0,51.6392,51.7202,51.6318,51.676,38458.0
2016-09-01 10:20:00,70.19,70.19,70.05,70.05,57159.0,51.676,51.676,51.5729,51.5729,57159.0
2016-09-01 10:25:00,70.05,70.07,69.94,69.94,80663.0,51.5729,51.5877,51.4919,51.4919,80663.0
2016-09-01 10:30:00,69.95,69.98,69.85,69.89,32340.0,51.4993,51.5214,51.4257,51.4551,32340.0
2016-09-01 10:35:00,69.92,69.97,69.89,69.89,56817.0,51.4772,51.514,51.4551,51.4551,56817.0
2016-09-01 10:40:00,69.9,69.92,69.86,69.87,42105.0,51.4625,51.4772,51.433,51.4404,42105.0
2016-09-01 10:45:00,69.87,69.97,69.86,69.97,91072.0,51.4404,51.514,51.433,51.514,91072.0
2016-09-01 10:50:00,69.96,70.01,69.91,69.91,40357.0,51.5067,51.5435,51.4699,51.4699,40357.0
2016-09-01 10:55:00,69.93,70.02,69.89,70.01,34963.0,51.4846,51.5508,51.4551,51.5435,34963.0
2016-09-01 11:00:00,70.01,70.04,69.96,70.01,31840.0,51.5435,51.5656,51.5067,51.5435,31840.0
2016-09-01 11:05:00,70.02,70.03,69.91,69.94,37563.0,51.5508,51.5582,51.4699,51.4919,37563.0
2016-09-01 11:10:00,69.94,69.99,69.94,69.96,21481.0,51.4919,51.5288,51.4919,51.5067,21481.0
2016-09-01 11:15:00,69.96,70.04,69.96,70.04,40073.0,51.5067,51.5656,51.5067,51.5656,40073.0
2016-09-01 11:20:00,70.04,70.06,70.01,70.02,24987.0,51.5656,51.5803,51.5435,51.5508,24987.0
2016-09-01 11:25:00,70.02,70.03,69.94,69.94,92641.0,51.5508,51.5582,51.4919,51.4919,92641.0
2016-09-01 11:30:00,69.93,69.95,69.89,69.91,75482.0,51.4846,51.4993,51.4551,51.4699,75482.0
2016-09-01 11:35:00,69.91,69.92,69.79,69.8,86901.0,51.4699,51.4772,51.3815,51.3889,86901.0
2016-09-01 11:40:00,69.8,69.82,69.67,69.67,88574.0,51.3889,51.4036,51.2932,51.2932,88574.0
2016-09-01 11:45:00,69.67,69.84,69.67,69.81,103510.0,51.2932,51.4183,51.2932,51.3962,103510.0
2016-09-01 11:50:00,69.81,69.81,69.74,69.81,18959.0,51.3962,51.3962,51.3447,51.3962,18959.0
2016-09-01 11:55:00,69.81,69.82,69.76,69.76,31432.0,51.3962,51.4036,51.3594,51.3594,31432.0
2016-09-01 12:00:00,69.76,69.8,69.75,69.76,23854.0,51.3594,51.3889,51.3521,51.3594,23854.0
2016-09-01 12:05:00,69.76,69.82,69.75,69.76,42754.0,51.3594,51.4036,51.3521,51.3594,42754.0
2016-09-01 12:10:00,69.76,69.8,69.65,69.79,121699.0,51.3594,51.3889,51.2784,51.3815,121699.0
2016-09-01 12:15:00,69.8,69.83,69.79,69.81,34364.0,51.3889,51.411,51.3815,51.3962,34364.0
2016-09-01 12:20:00,69.82,69.99,69.82,69.99,29171.0,51.4036,51.5288,51.4036,51.5288,29171.0
2016-09-01 12:25:00,69.99,70.0,69.85,69.92,125587.0,51.5288,51.5361,51.4257,51.4772,125587.0
2016-09-01 12:30:00,69.91,70.09,69.91,70.05,35427.0,51.4699,51.6024,51.4699,51.5729,35427.0
2016-09-01 12:35:00,70.06,70.09,70.05,70.07,12001.0,51.5803,51.6024,51.5729,51.5877,12001.0
2016-09-01 12:40:00,70.08,70.08,70.03,70.04,26545.0,51.595,51.595,51.5582,51.5656,26545.0
2016-09-01 12:45:00,70.02,70.05,69.97,69.98,20588.0,51.5508,51.5729,51.514,51.5214,20588.0
2016-09-01 12:50:00,69.98,70.02,69.97,69.99,28634.0,51.5214,51.5508,51.514,51.5288,28634.0
2016-09-01 12:55:00,69.99,70.0,69.95,69.96,20333.0,51.5288,51.5361,51.4993,51.5067,20333.0
2016-09-01 13:00:00,69.97,69.99,69.92,69.96,30589.0,51.514,51.5288,51.4772,51.5067,30589.0
2016-09-01 13:05:00,69.96,70.0,69.95,69.97,17274.0,51.5067,51.5361,51.4993,51.514,17274.0
2016-09-01 13:10:00,69.97,69.98,69.93,69.94,34533.0,51.514,51.5214,51.4846,51.4919,34533.0
2016-09-01 13:15:00,69.93,69.95,69.85,69.89,154321.0,51.4846,51.4993,51.4257,51.4551,154321.0
2016-09-01 13:20:00,69.89,69.97,69.88,69.97,35706.0,51.4551,51.514,51.4478,51.514,35706.0
2016-09-01 13:25:00,69.97,69.97,69.91,69.93,22896.0,51.514,51.514,51.4699,51.4846,22896.0
2016-09-01 13:30:00,69.94,69.97,69.93,69.96,23770.0,51.4919,51.514,51.4846,51.5067,23770.0
2016-09-01 13:35:00,69.97,69.99,69.95,69.95,43100.0,51.514,51.5288,51.4993,51.4993,43100.0
2016-09-01 13:40:00,69.96,69.96,69.9,69.9,28626.0,51.5067,51.5067,51.4625,51.4625,28626.0
2016-09-01 13:45:00,69.9,69.96,69.89,69.94,25140.0,51.4625,51.5067,51.4551,51.4919,25140.0
2016-09-01 13:50:00,69.95,69.97,69.94,69.97,18864.0,51.4993,51.514,51.4919,51.514,18864.0
2016-09-01 13:55:00,69.97,69.98,69.89,69.92,53278.0,51.514,51.5214,51.4551,51.4772,53278.0
2016-09-01 14:00:00,69.92,69.94,69.9,69.94,31616.0,51.4772,51.4919,51.4625,51.4919,31616.0
2016-09-01 14:05:00,69.95,70.0,69.9,69.99,51524.0,51.4993,51.5361,51.4625,51.5288,51524.0
2016-09-01 14:10:00,69.99,70.04,69.98,70.03,15990.0,51.5288,51.5656,51.5214,51.5582,15990.0
2016-09-01 14:15:00,70.04,70.06,70.03,70.03,34870.0,51.5656,51.5803,51.5582,51.5582,34870.0
2016-09-01 14:20:00,70.03,70.05,70.01,70.02,16625.0,51.5582,51.5729,51.5435,51.5508,16625.0
2016-09-01 14:25:00,70.02,70.13,70.01,70.11,18257.0,51.5508,51.6318,51.5435,51.6171,18257.0
2016-09-01 14:30:00,70.12,70.17,70.11,70.14,23272.0,51.6245,51.6613,51.6171,51.6392,23272.0
2016-09-01 14:35:00,70.14,70.14,70.06,70.09,14680.0,51.6392,51.6392,51.5803,51.6024,14680.0
2016-09-01 14:40:00,70.1,70.13,70.09,70.1,13464.0,51.6097,51.6318,51.6024,51.6097,13464.0
2016-09-01 14:45:00,70.11,70.19,70.11,70.13,40708.0,51.6171,51.676,51.6171,51.6318,40708.0
2016-09-01 14:50:00,70.14,70.17,70.1,70.15,18665.0,51.6392,51.6613,51.6097,51.6466,18665.0
2016-09-01 14:55:00,70.15,70.19,70.15,70.16,19079.0,51.6466,51.676,51.6466,51.6539,19079.0
2016-09-01 15:00:00,70.17,70.19,70.1,70.1,22886.0,51.6613,51.676,51.6097,51.6097,22886.0
2016-09-01 15:05:00,70.1,70.1,70.02,70.04,17557.0,51.6097,51.6097,51.5508,51.5656,17557.0
2016-09-01 15:10:00,70.03,70.05,70.01,70.01,25031.0,51.5582,51.5729,51.5435,51.5435,25031.0
2016-09-01 15:15:00,70.01,70.06,70.0,70.03,80454.0,51.5435,51.5803,51.5361,51.5582,80454.0
2016-09-01 15:20:00,70.03,70.11,70.03,70.08,19836.0,51.5582,51.6171,51.5582,51.595,19836.0
2016-09-01 15:25:00,70.09,70.1,70.04,70.06,19901.0,51.6024,51.6097,51.5656,51.5803,19901.0
2016-09-01 15:30:00,70.06,70.06,69.99,70.0,71504.0,51.5803,51.5803,51.5288,51.5361,71504.0
2016-09-01 15:35:00,70.0,70.03,69.99,70.03,67048.0,51.5361,51.5582,51.5288,51.5582,67048.0
2016-09-01 15:40:00,70.02,70.07,70.02,70.02,52506.0,51.5508,51.5877,51.5508,51.5508,52506.0
2016-09-01 15:45:00,70.02,70.08,70.01,70.08,59765.0,51.5508,51.595,51.5435,51.595,59765.0
2016-09-01 15:50:00,70.08,70.08,70.06,70.07,61906.0,51.595,51.595,51.5803,51.5877,61906.0
2016-09-01 15:55:00,70.07,70.1,70.04,70.07,149473.0,51.5877,51.6097,51.5656,51.5877,149473.0
2016-09-02 09:30:00,70.47,70.76,70.45,70.67,50985.0,51.8821,52.0957,51.8674,52.0294,50985.0
2016-09-02 09:35:00,70.67,71.01,70.67,70.99,28259.0,52.0294,52.2797,52.0294,52.265,28259.0
2016-09-02 09:40:00,70.98,71.08,70.92,70.96,38157.0,52.2576,52.3312,52.2134,52.2429,38157.0
2016-09-02 09:45:00,70.97,71.12,70.97,71.1,35638.0,52.2503,52.3607,52.2503,52.346,35638.0
2016-09-02 09:50:00,71.1,71.1,71.0,71.1,24803.0,52.346,52.346,52.2723,52.346,24803.0
2016-09-02 09:55:00,71.11,71.11,71.02,71.07,19255.0,52.3533,52.3533,52.2871,52.3239,19255.0
2016-09-02 10:00:00,71.06,71.06,70.99,71.03,44268.0,52.3165,52.3165,52.265,52.2944,44268.0
2016-09-02 10:05:00,71.04,71.04,70.84,70.88,40485.0,52.3018,52.3018,52.1545,52.184,40485.0
2016-09-02 10:10:00,70.89,70.89,70.75,70.83,24811.0,52.1914,52.1914,52.0883,52.1472,24811.0
2016-09-02 10:15:00,70.84,70.98,70.82,70.97,21505.0,52.1545,52.2576,52.1398,52.2503,21505.0
2016-09-02 10:20:00,70.96,71.03,70.95,71.0,23249.0,52.2429,52.2944,52.2355,52.2723,23249.0
2016-09-02 10:25:00,71.01,71.04,70.97,71.03,27279.0,52.2797,52.3018,52.2503,52.2944,27279.0
2016-09-02 10:30:00,71.03,71.03,70.94,70.94,31380.0,52.2944,52.2944,52.2282,52.2282,31380.0
2016-09-02 10:35:00,70.95,70.96,70.89,70.94,30824.0,52.2355,52.2429,52.1914,52.2282,30824.0
2016-09-02 10:40:00,70.94,70.98,70.9,70.91,21728.0,52.2282,52.2576,52.1987,52.2061,21728.0
2016-09-02 10:45:00,70.92,70.98,70.91,70.92,34902.0,52.2134,52.2576,52.2061,52.2134,34902.0
2016-09-02 10:50:00,70.92,70.96,70.92,70.94,21135.0,52.2134,52.2429,52.2134,52.2282,21135.0
2016-09-02 10:55:00,70.93,70.93,70.83,70.84,20237.0,52.2208,52.2208,52.1472,52.1545,20237.0
2016-09-02 11:00:00,70.84,70.95,70.84,70.93,28215.0,52.1545,52.2355,52.1545,52.2208,28215.0
2016-09-02 11:05:00,70.94,70.99,70.91,70.93,25213.0,52.2282,52.265,52.2061,52.2208,25213.0
2016-09-02 11:10:00,70.93,70.97,70.89,70.9,20849.0,52.2208,52.2503,52.1914,52.1987,20849.0
2016-09-02 11:15:00,70.9,70.9,70.82,70.83,19365.0,52.1987,52.1987,52.1398,52.1472,19365.0
2016-09-02 11:20:00,70.84,70.85,70.75,70.79,34132.0,52.1545,52.1619,52.0883,52.1177,34132.0
2016-09-02 11:25:00,70.8,70.81,70.75,70.8,25556.0,52.1251,52.1325,52.0883,52.1251,25556.0
2016-09-02 11:30:00,70.79,70.87,70.78,70.85,15017.0,52.1177,52.1766,52.1104,52.1619,15017.0
2016-09-02 11:35:00,70.85,70.91,70.85,70.91,13987.0,52.1619,52.2061,52.1619,52.2061,13987.0
2016-09-02 11:40:00,70.92,70.92,70.88,70.92,13065.0,52.2134,52.2134,52.184,52.2134,13065.0
2016-09-02 11:45:00,70.91,70.91,70.84,70.86,11007.0,52.2061,52.2061,52.1545,52.1693,11007.0
2016-09-02 11:50:00,70.86,70.9,70.85,70.85,13965.0,52.1693,52.1987,52.1619,52.1619,13965.0
2016-09-02 11:55:00,70.85,70.87,70.83,70.85,7538.0,52.1619,52.1766,52.1472,52.1619,7538.0
2016-09-02 12:00:00,70.86,70.86,70.78,70.78,8449.0,52.1693,52.1693,52.1104,52.1104,8449.0
2016-09-02 12:05:00,70.79,70.8,70.74,70.75,13372.0,52.1177,52.1251,52.0809,52.0883,13372.0
2016-09-02 12:10:00,70.75,70.76,70.72,70.76,11745.0,52.0883,52.0957,52.0662,52.0957,11745.0
2016-09-02 12:15:00,70.76,70.77,70.7,70.7,35912.0,52.0957,52.103,52.0515,52.0515,35912.0
2016-09-02 12:20:00,70.7,70.71,70.61,70.64,49406.0,52.0515,52.0588,51.9852,52.0073,49406.0
2016-09-02 12:25:00,70.65,70.73,70.65,70.73,11102.0,52.0147,52.0736,52.0147,52.0736,11102.0
2016-09-02 12:30:00,70.73,70.8,70.73,70.79,12831.0,52.0736,52.1251,52.0736,52.1177,12831.0
2016-09-02 12:35:00,70.79,70.85,70.79,70.84,12263.0,52.1177,52.1619,52.1177,52.1545,12263.0
2016-09-02 12:40:00,70.83,70.85,70.82,70.83,11008.0,52.1472,52.1619,52.1398,52.1472,11008.0
2016-09-02 12:45:00,70.82,70.87,70.82,70.85,8966.0,52.1398,52.1766,52.1398,52.1619,8966.0
2016-09-02 12:50:00,70.85,70.91,70.85,70.89,10088.0,52.1619,52.2061,52.1619,52.1914,10088.0
2016-09-02 12:55:00,70.89,70.89,70.79,70.8,5829.0,52.1914,52.1914,52.1177,52.1251,5829.0
2016-09-02 13:00:00,70.8,70.82,70.77,70.82,11031.0,52.1251,52.1398,52.103,52.1398,11031.0
2016-09-02 13:05:00,70.82,70.85,70.82,70.83,15400.0,52.1398,52.1619,52.1398,52.1472,15400.0
2016-09-02 13:10:00,70.83,70.85,70.81,70.82,5980.0,52.1472,52.1619,52.1325,52.1398,5980.0
2016-09-02 13:15:00,70.83,70.84,70.8,70.8,11703.0,52.1472,52.1545,52.1251,52.1251,11703.0
2016-09-02 13:20:00,70.8,70.82,70.77,70.81,8025.0,52.1251,52.1398,52.103,52.1325,8025.0
2016-09-02 13:25:00,70.81,70.82,70.78,70.78,8872.0,52.1325,52.1398,52.1104,52.1104,8872.0
2016-09-02 13:30:00,70.78,70.79,70.71,70.71,11589.0,52.1104,52.1177,52.0588,52.0588,11589.0
2016-09-02 13:35:00,70.72,70.73,70.65,70.66,34257.0,52.0662,52.0736,52.0147,52.022,34257.0
2016-09-02 13:40:00,70.66,70.71,70.66,70.71,11221.0,52.022,52.0588,52.022,52.0588,11221.0
2016-09-02 13:45:00,70.7,70.77,70.7,70.72,16233.0,52.0515,52.103,52.0515,52.0662,16233.0
2016-09-02 13:50:00,70.73,70.76,70.7,70.76,8532.0,52.0736,52.0957,52.0515,52.0957,8532.0
2016-09-02 13:55:00,70.75,70.76,70.72,70.73,13410.0,52.0883,52.0957,52.0662,52.0736,13410.0
2016-09-02 14:00:00,70.74,70.77,70.74,70.77,9766.0,52.0809,52.103,52.0809,52.103,9766.0
2016-09-02 14:05:00,70.77,70.78,70.74,70.78,22047.0,52.103,52.1104,52.0809,52.1104,22047.0
2016-09-02 14:10:00,70.78,70.78,70.72,70.74,17362.0,52.1104,52.1104,52.0662,52.0809,17362.0
2016-09-02 14:15:00,70.74,70.78,70.74,70.76,13492.0,52.0809,52.1104,52.0809,52.0957,13492.0
2016-09-02 14:20:00,70.75,70.78,70.74,70.78,9730.0,52.0883,52.1104,52.0809,52.1104,9730.0
2016-09-02 14:25:00,70.78,70.79,70.76,70.78,16006.0,52.1104,52.1177,52.0957,52.1104,16006.0
2016-09-02 14:30:00,70.78,70.8,70.77,70.78,28376.0,52.1104,52.1251,52.103,52.1104,28376.0
2016-09-02 14:35:00,70.77,70.77,70.73,70.77,11189.0,52.103,52.103,52.0736,52.103,11189.0
2016-09-02 14:40:00,70.77,70.82,70.76,70.78,11636.0,52.103,52.1398,52.0957,52.1104,11636.0
2016-09-02 14:45:00,70.78,70.79,70.74,70.78,11480.0,52.1104,52.1177,52.0809,52.1104,11480.0
2016-09-02 14:50:00,70.78,70.83,70.77,70.81,13506.0,52.1104,52.1472,52.103,52.1325,13506.0
2016-09-02 14:55:00,70.82,70.84,70.82,70.83,12907.0,52.1398,52.1545,52.1398,52.1472,12907.0
2016-09-02 15:00:00,70.82,70.82,70.78,70.8,14517.0,52.1398,52.1398,52.1104,52.1251,14517.0
2016-09-02 15:05:00,70.81,70.85,70.8,70.81,14927.0,52.1325,52.1619,52.1251,52.1325,14927.0
2016-09-02 15:10:00,70.81,70.91,70.81,70.91,12275.0,52.1325,52.2061,52.1325,52.2061,12275.0
2016-09-02 15:15:00,70.91,70.92,70.85,70.92,18356.0,52.2061,52.2134,52.1619,52.2134,18356.0
2016-09-02 15:20:00,70.91,70.93,70.87,70.88,19795.0,52.2061,52.2208,52.1766,52.184,19795.0
2016-09-02 15:25:00,70.88,70.92,70.87,70.92,16966.0,52.184,52.2134,52.1766,52.2134,16966.0
2016-09-02 15:30:00,70.91,70.96,70.89,70.93,38133.0,52.2061,52.2429,52.1914,52.2208,38133.0
2016-09-02 15:35:00,70.94,70.96,70.92,70.94,29283.0,52.2282,52.2429,52.2134,52.2282,29283.0
2016-09-02 15:40:00,70.93,70.99,70.93,70.97,42377.0,52.2208,52.265,52.2208,52.2503,42377.0
2016-09-02 15:45:00,70.97,70.98,70.89,70.91,66364.0,52.2503,52.2576,52.1914,52.2061,66364.0
2016-09-02 15:50:00,70.91,70.97,70.9,70.96,73188.0,52.2061,52.2503,52.1987,52.2429,73188.0
2016-09-02 15:55:00,70.97,70.99,70.92,70.93,167123.0,52.2503,52.265,52.2134,52.2208,167123.0
2016-09-06 09:30:00,71.04,71.33,71.0,71.25,40884.0,52.3018,52.5153,52.2723,52.4564,40884.0
2016-09-06 09:35:00,71.23,71.25,70.95,71.01,31041.0,52.4417,52.4564,52.2355,52.2797,31041.0
2016-09-06 09:40:00,71.0,71.01,70.82,70.91,29813.0,52.2723,52.2797,52.1398,52.2061,29813.0
2016-09-06 09:45:00,70.92,70.96,70.85,70.87,28166.0,52.2134,52.2429,52.1619,52.1766,28166.0
2016-09-06 09:50:00,70.87,70.88,70.79,70.85,41404.0,52.1766,52.184,52.1177,52.1619,41404.0
2016-09-06 09:55:00,70.86,70.88,70.7,70.79,70712.0,52.1693,52.184,52.0515,52.1177,70712.0
2016-09-06 10:00:00,70.78,70.82,70.69,70.81,80229.0,52.1104,52.1398,52.0441,52.1325,80229.0
2016-09-06 10:05:00,70.8,70.81,70.67,70.78,44166.0,52.1251,52.1325,52.0294,52.1104,44166.0
2016-09-06 10:10:00,70.77,70.81,70.53,70.54,53551.0,52.103,52.1325,51.9263,51.9337,53551.0
2016-09-06 10:15:00,70.53,70.64,70.52,70.55,46709.0,51.9263,52.0073,51.919,51.941,46709.0
2016-09-06 10:20:00,70.54,70.59,70.45,70.45,42552.0,51.9337,51.9705,51.8674,51.8674,42552.0
2016-09-06 10:25:00,70.46,70.48,70.36,70.39,73593.0,51.8748,51.8895,51.8012,51.8232,73593.0
2016-09-06 10:30:00,70.39,70.48,70.38,70.44,35023.0,51.8232,51.8895,51.8159,51.8601,35023.0
2016-09-06 10:35:00,70.44,70.5,70.42,70.46,52837.0,51.8601,51.9042,51.8453,51.8748,52837.0
2016-09-06 10:40:00,70.46,70.52,70.44,70.52,37207.0,51.8748,51.919,51.8601,51.919,37207.0
2016-09-06 10:45:00,70.53,70.54,70.4,70.45,51662.0,51.9263,51.9337,51.8306,51.8674,51662.0
2016-09-06 10:50:00,70.46,70.48,70.39,70.39,57123.0,51.8748,51.8895,51.8232,51.8232,57123.0
2016-09-06 10:55:00,70.39,70.52,70.39,70.46,54001.0,51.8232,51.919,51.8232,51.8748,54001.0
2016-09-06 11:00:00,70.47,70.51,70.45,70.51,14261.0,51.8821,51.9116,51.8674,51.9116,14261.0
2016-09-06 11:05:00,70.51,70.52,70.47,70.49,19145.0,51.9116,51.919,51.8821,51.8969,19145.0
2016-09-06 11:10:00,70.49,70.52,70.47,70.47,41947.0,51.8969,51.919,51.8821,51.8821,41947.0
2016-09-06 11:15:00,70.47,70.5,70.42,70.46,66662.0,51.8821,51.9042,51.8453,51.8748,66662.0
2016-09-06 11:20:00,70.47,70.49,70.43,70.45,196982.0,51.8821,51.8969,51.8527,51.8674,196982.0
2016-09-06 11:25:00,70.45,70.47,70.43,70.43,37795.0,51.8674,51.8821,51.8527,51.8527,37795.0
2016-09-06 11:30:00,70.44,70.5,70.41,70.5,22908.0,51.8601,51.9042,51.838,51.9042,22908.0
2016-09-06 11:35:00,70.5,70.58,70.48,70.58,18469.0,51.9042,51.9631,51.8895,51.9631,18469.0
2016-09-06 11:40:00,70.57,70.61,70.56,70.56,14221.0,51.9558,51.9852,51.9484,51.9484,14221.0
2016-09-06 11:45:00,70.57,70.64,70.56,70.62,27772.0,51.9558,52.0073,51.9484,51.9926,27772.0
2016-09-06 11:50:00,70.62,70.68,70.61,70.63,13581.0,51.9926,52.0368,51.9852,51.9999,13581.0
2016-09-06 11:55:00,70.62,70.63,70.61,70.63,11266.0,51.9926,51.9999,51.9852,51.9999,11266.0
2016-09-06 12:00:00,70.63,70.67,70.62,70.62,18375.0,51.9999,52.0294,51.9926,51.9926,18375.0
2016-09-06 12:05:00,70.62,70.64,70.61,70.63,13850.0,51.9926,52.0073,51.9852,51.9999,13850.0
2016-09-06 12:10:00,70.63,70.67,70.63,70.67,13910.0,51.9999,52.0294,51.9999,52.0294,13910.0
2016-09-06 12:15:00,70.68,70.72,70.68,70.7,20964.0,52.0368,52.0662,52.0368,52.0515,20964.0
2016-09-06 12:20:00,70.7,70.73,70.67,70.69,60917.0,52.0515,52.0736,52.0294,52.0441,60917.0
2016-09-06 12:25:00,70.69,70.7,70.61,70.62,59887.0,52.0441,52.0515,51.9852,51.9926,59887.0
2016-09-06 12:30:00,70.63,70.68,70.62,70.64,102216.0,51.9999,52.0368,51.9926,52.0073,102216.0
2016-09-06 12:35:00,70.64,70.65,70.61,70.64,33664.0,52.0073,52.0147,51.9852,52.0073,33664.0
2016-09-06 12:40:00,70.65,70.65,70.59,70.59,32376.0,52.0147,52.0147,51.9705,51.9705,32376.0
2016-09-06 12:45:00,70.59,70.62,70.58,70.62,49479.0,51.9705,51.9926,51.9631,51.9926,49479.0
2016-09-06 12:50:00,70.61,70.67,70.61,70.62,35421.0,51.9852,52.0294,51.9852,51.9926,35421.0
2016-09-06 12:55:00,70.62,70.68,70.6,70.66,41887.0,51.9926,52.0368,51.9779,52.022,41887.0
2016-09-06 13:00:00,70.67,70.67,70.64,70.65,10545.0,52.0294,52.0294,52.0073,52.0147,10545.0
2016-09-06 13:05:00,70.64,70.68,70.63,70.68,7638.0,52.0073,52.0368,51.9999,52.0368,7638.0
2016-09-06 13:10:00,70.69,70.7,70.67,70.69,12900.0,52.0441,52.0515,52.0294,52.0441,12900.0
2016-09-06 13:15:00,70.69,70.71,70.67,70.69,13763.0,52.0441,52.0588,52.0294,52.0441,13763.0
2016-09-06 13:20:00,70.69,70.7,70.68,70.68,11838.0,52.0441,52.0515,52.0368,52.0368,11838.0
2016-09-06 13:25:00,70.68,70.71,70.67,70.68,16929.0,52.0368,52.0588,52.0294,52.0368,16929.0
2016-09-06 13:30:00,70.68,70.69,70.64,70.66,16158.0,52.0368,52.0441,52.0073,52.022,16158.0
2016-09-06 13:35:00,70.66,70.67,70.64,70.65,11580.0,52.022,52.0294,52.0073,52.0147,11580.0
2016-09-06 13:40:00,70.65,70.65,70.62,70.62,19255.0,52.0147,52.0147,51.9926,51.9926,19255.0
2016-09-06 13:45:00,70.63,70.64,70.61,70.61,15325.0,51.9999,52.0073,51.9852,51.9852,15325.0
2016-09-06 13:50:00,70.61,70.62,70.58,70.59,16298.0,51.9852,51.9926,51.9631,51.9705,16298.0
2016-09-06 13:55:00,70.59,70.6,70.55,70.58,18769.0,51.9705,51.9779,51.941,51.9631,18769.0
2016-09-06 14:00:00,70.58,70.6,70.58,70.59,5101.0,51.9631,51.9779,51.9631,51.9705,5101.0
2016-09-06 14:05:00,70.6,70.61,70.59,70.59,19738.0,51.9779,51.9852,51.9705,51.9705,19738.0
2016-09-06 14:10:00,70.6,70.63,70.59,70.61,21526.0,51.9779,51.9999,51.9705,51.9852,21526.0
2016-09-06 14:15:00,70.61,70.65,70.59,70.65,10240.0,51.9852,52.0147,51.9705,52.0147,10240.0
2016-09-06 14:20:00,70.65,70.7,70.64,70.65,16530.0,52.0147,52.0515,52.0073,52.0147,16530.0
2016-09-06 14:25:00,70.66,70.68,70.66,70.67,11381.0,52.022,52.0368,52.022,52.0294,11381.0
2016-09-06 14:30:00,70.66,70.69,70.66,70.69,15009.0,52.022,52.0441,52.022,52.0441,15009.0
2016-09-06 14:35:00,70.69,70.72,70.69,70.7,13508.0,52.0441,52.0662,52.0441,52.0515,13508.0
2016-09-06 14:40:00,70.7,70.71,70.67,70.67,13532.0,52.0515,52.0588,52.0294,52.0294,13532.0
2016-09-06 14:45:00,70.67,70.68,70.64,70.66,14038.0,52.0294,52.0368,52.0073,52.022,14038.0
2016-09-06 14:50:00,70.66,70.67,70.65,70.66,15257.0,52.022,52.0294,52.0147,52.022,15257.0
2016-09-06 14:55:00,70.66,70.69,70.65,70.69,10866.0,52.022,52.0441,52.0147,52.0441,10866.0
2016-09-06 15:00:00,70.69,70.69,70.67,70.69,10196.0,52.0441,52.0441,52.0294,52.0441,10196.0
2016-09-06 15:05:00,70.69,70.73,70.69,70.73,22250.0,52.0441,52.0736,52.0441,52.0736,22250.0
2016-09-06 15:10:00,70.73,70.75,70.72,70.75,17608.0,52.0736,52.0883,52.0662,52.0883,17608.0
2016-09-06 15:15:00,70.74,70.78,70.74,70.78,29664.0,52.0809,52.1104,52.0809,52.1104,29664.0
2016-09-06 15:20:00,70.77,70.78,70.75,70.77,19446.0,52.103,52.1104,52.0883,52.103,19446.0
2016-09-06 15:25:00,70.76,70.83,70.76,70.83,22999.0,52.0957,52.1472,52.0957,52.1472,22999.0
2016-09-06 15:30:00,70.83,70.85,70.82,70.84,54062.0,52.1472,52.1619,52.1398,52.1545,54062.0
2016-09-06 15:35:00,70.84,70.85,70.78,70.8,29452.0,52.1545,52.1619,52.1104,52.1251,29452.0
2016-09-06 15:40:00,70.8,70.86,70.8,70.86,34114.0,52.1251,52.1693,52.1251,52.1693,34114.0
2016-09-06 15:45:00,70.86,70.86,70.81,70.81,49675.0,52.1693,52.1693,52.1325,52.1325,49675.0
2016-09-06 15:50:00,70.81,70.85,70.81,70.82,43155.0,52.1325,52.1619,52.1325,52.1398,43155.0
2016-09-06 15:55:00,70.82,70.88,70.79,70.87,128257.0,52.1398,52.184,52.1177,52.1766,128257.0
2016-09-07 09:30:00,70.53,70.64,69.6,69.64,185528.0,51.9263,52.0073,51.2416,51.2711,185528.0
2016-09-07 09:35:00,69.63,69.76,69.32,69.72,140463.0,51.2637,51.3594,51.0355,51.33,140463.0
2016-09-07 09:40:00,69.71,69.92,69.66,69.69,81202.0,51.3226,51.4772,51.2858,51.3079,81202.0
2016-09-07 09:45:00,69.68,69.68,69.28,69.36,126212.0,51.3005,51.3005,51.006,51.0649,126212.0
2016-09-07 09:50:00,69.36,69.41,69.14,69.31,132614.0,51.0649,51.1017,50.903,51.0281,132614.0
2016-09-07 09:55:00,69.31,69.49,69.27,69.38,107226.0,51.0281,51.1606,50.9987,51.0797,107226.0
2016-09-07 10:00:00,69.37,69.4,69.05,69.05,110368.0,51.0723,51.0944,50.8367,50.8367,110368.0
2016-09-07 10:05:00,69.05,69.11,68.97,69.02,159544.0,50.8367,50.8809,50.7778,50.8146,159544.0
2016-09-07 10:10:00,69.03,69.13,68.95,69.12,78611.0,50.822,50.8956,50.7631,50.8882,78611.0
2016-09-07 10:15:00,69.11,69.12,68.94,68.97,78744.0,50.8809,50.8882,50.7557,50.7778,78744.0
2016-09-07 10:20:00,68.98,69.01,68.93,68.95,90751.0,50.7852,50.8072,50.7483,50.7631,90751.0
2016-09-07 10:25:00,68.95,68.99,68.92,68.94,72453.0,50.7631,50.7925,50.741,50.7557,72453.0
2016-09-07 10:30:00,68.94,68.97,68.89,68.91,116303.0,50.7557,50.7778,50.7189,50.7336,116303.0
2016-09-07 10:35:00,68.91,68.98,68.89,68.94,65331.0,50.7336,50.7852,50.7189,50.7557,65331.0
2016-09-07 10:40:00,68.95,68.97,68.86,68.87,59220.0,50.7631,50.7778,50.6968,50.7042,59220.0
2016-09-07 10:45:00,68.87,68.97,68.87,68.94,77107.0,50.7042,50.7778,50.7042,50.7557,77107.0
2016-09-07 10:50:00,68.93,68.94,68.82,68.89,77915.0,50.7483,50.7557,50.6674,50.7189,77915.0
2016-09-07 10:55:00,68.89,68.94,68.8,68.89,104484.0,50.7189,50.7557,50.6526,50.7189,104484.0
2016-09-07 11:00:00,68.9,68.97,68.9,68.93,48817.0,50.7263,50.7778,50.7263,50.7483,48817.0
2016-09-07 11:05:00,68.92,68.95,68.84,68.89,55958.0,50.741,50.7631,50.6821,50.7189,55958.0
2016-09-07 11:10:00,68.89,68.89,68.75,68.78,38535.0,50.7189,50.7189,50.6158,50.6379,38535.0
2016-09-07 11:15:00,68.79,68.8,68.66,68.67,93595.0,50.6453,50.6526,50.5496,50.5569,93595.0
2016-09-07 11:20:00,68.67,68.68,68.52,68.53,82382.0,50.5569,50.5643,50.4465,50.4539,82382.0
2016-09-07 11:25:00,68.53,68.56,68.43,68.47,80501.0,50.4539,50.4759,50.3802,50.4097,80501.0
2016-09-07 11:30:00,68.47,68.48,68.38,68.39,59668.0,50.4097,50.417,50.3434,50.3508,59668.0
2016-09-07 11:35:00,68.39,68.41,68.32,68.32,56306.0,50.3508,50.3655,50.2992,50.2992,56306.0
2016-09-07 11:40:00,68.33,68.34,68.26,68.27,93263.0,50.3066,50.314,50.2551,50.2624,93263.0
2016-09-07 11:45:00,68.26,68.36,68.24,68.27,84839.0,50.2551,50.3287,50.2404,50.2624,84839.0
2016-09-07 11:50:00,68.27,68.32,68.17,68.23,106388.0,50.2624,50.2992,50.1888,50.233,106388.0
2016-09-07 11:55:00,68.23,68.33,68.22,68.26,43135.0,50.233,50.3066,50.2256,50.2551,43135.0
2016-09-07 12:00:00,68.27,68.33,68.26,68.28,44791.0,50.2624,50.3066,50.2551,50.2698,44791.0
2016-09-07 12:05:00,68.28,68.3,68.25,68.27,37394.0,50.2698,50.2845,50.2477,50.2624,37394.0
2016-09-07 12:10:00,68.27,68.27,68.2,68.21,33316.0,50.2624,50.2624,50.2109,50.2183,33316.0
2016-09-07 12:15:00,68.21,68.24,68.19,68.2,32374.0,50.2183,50.2404,50.2035,50.2109,32374.0
2016-09-07 12:20:00,68.2,68.21,68.13,68.14,47419.0,50.2109,50.2183,50.1594,50.1667,47419.0
2016-09-07 12:25:00,68.15,68.16,68.06,68.1,65251.0,50.1741,50.1815,50.1078,50.1373,65251.0
2016-09-07 12:30:00,68.1,68.18,68.1,68.15,39360.0,50.1373,50.1962,50.1373,50.1741,39360.0
2016-09-07 12:35:00,68.15,68.16,68.08,68.13,38280.0,50.1741,50.1815,50.1226,50.1594,38280.0
2016-09-07 12:40:00,68.13,68.23,68.13,68.18,52735.0,50.1594,50.233,50.1594,50.1962,52735.0
2016-09-07 12:45:00,68.18,68.22,68.15,68.15,43468.0,50.1962,50.2256,50.1741,50.1741,43468.0
2016-09-07 12:50:00,68.15,68.19,68.13,68.17,29545.0,50.1741,50.2035,50.1594,50.1888,29545.0
2016-09-07 12:55:00,68.18,68.19,68.09,68.11,36890.0,50.1962,50.2035,50.1299,50.1446,36890.0
2016-09-07 13:00:00,68.11,68.19,68.1,68.19,64010.0,50.1446,50.2035,50.1373,50.2035,64010.0
2016-09-07 13:05:00,68.19,68.23,68.14,68.19,49441.0,50.2035,50.233,50.1667,50.2035,49441.0
2016-09-07 13:10:00,68.19,68.21,68.15,68.19,39193.0,50.2035,50.2183,50.1741,50.2035,39193.0
2016-09-07 13:15:00,68.19,68.23,68.19,68.23,32221.0,50.2035,50.233,50.2035,50.233,32221.0
2016-09-07 13:20:00,68.23,68.24,68.15,68.22,62886.0,50.233,50.2404,50.1741,50.2256,62886.0
2016-09-07 13:25:00,68.23,68.23,68.12,68.17,100028.0,50.233,50.233,50.152,50.1888,100028.0
2016-09-07 13:30:00,68.17,68.2,68.11,68.13,65221.0,50.1888,50.2109,50.1446,50.1594,65221.0
2016-09-07 13:35:00,68.12,68.12,68.03,68.03,49007.0,50.152,50.152,50.0857,50.0857,49007.0
2016-09-07 13:40:00,68.03,68.04,67.94,67.96,88926.0,50.0857,50.0931,50.0195,50.0342,88926.0
2016-09-07 13:45:00,67.96,67.98,67.84,67.85,57307.0,50.0342,50.0489,49.9459,49.9532,57307.0
2016-09-07 13:50:00,67.85,67.92,67.61,67.75,220218.0,49.9532,50.0048,49.7765,49.8796,220218.0
2016-09-07 13:55:00,67.76,67.87,67.75,67.85,65748.0,49.887,49.9679,49.8796,49.9532,65748.0
2016-09-07 14:00:00,67.86,67.98,67.85,67.97,120360.0,49.9606,50.0489,49.9532,50.0416,120360.0
2016-09-07 14:05:00,67.98,68.04,67.95,67.98,77248.0,50.0489,50.0931,50.0268,50.0489,77248.0
2016-09-07 14:10:00,67.97,67.99,67.87,67.91,59478.0,50.0416,50.0563,49.9679,49.9974,59478.0
2016-09-07 14:15:00,67.91,67.92,67.8,67.89,60655.0,49.9974,50.0048,49.9164,49.9827,60655.0
2016-09-07 14:20:00,67.9,67.98,67.9,67.98,32657.0,49.99,50.0489,49.99,50.0489,32657.0
2016-09-07 14:25:00,67.98,68.05,67.97,68.04,35010.0,50.0489,50.1005,50.0416,50.0931,35010.0
2016-09-07 14:30:00,68.03,68.07,67.94,67.95,46708.0,50.0857,50.1152,50.0195,50.0268,46708.0
2016-09-07 14:35:00,67.96,68.04,67.95,68.01,48758.0,50.0342,50.0931,50.0268,50.071,48758.0
2016-09-07 14:40:00,68.02,68.13,68.01,68.07,71913.0,50.0784,50.1594,50.071,50.1152,71913.0
2016-09-07 14:45:00,68.07,68.15,68.07,68.14,45557.0,50.1152,50.1741,50.1152,50.1667,45557.0
2016-09-07 14:50:00,68.14,68.16,68.08,68.13,47728.0,50.1667,50.1815,50.1226,50.1594,47728.0
2016-09-07 14:55:00,68.12,68.18,68.08,68.18,56145.0,50.152,50.1962,50.1226,50.1962,56145.0
2016-09-07 15:00:00,68.19,68.21,68.07,68.07,51411.0,50.2035,50.2183,50.1152,50.1152,51411.0
2016-09-07 15:05:00,68.07,68.07,67.97,67.97,61969.0,50.1152,50.1152,50.0416,50.0416,61969.0
2016-09-07 15:10:00,67.97,68.0,67.92,67.97,78617.0,50.0416,50.0637,50.0048,50.0416,78617.0
2016-09-07 15:15:00,67.97,68.01,67.95,68.01,56134.0,50.0416,50.071,50.0268,50.071,56134.0
2016-09-07 15:20:00,68.01,68.01,67.95,67.96,72403.0,50.071,50.071,50.0268,50.0342,72403.0
2016-09-07 15:25:00,67.95,67.96,67.9,67.91,60335.0,50.0268,50.0342,49.99,49.9974,60335.0
2016-09-07 15:30:00,67.91,67.93,67.87,67.87,59755.0,49.9974,50.0121,49.9679,49.9679,59755.0
2016-09-07 15:35:00,67.88,67.88,67.83,67.83,72161.0,49.9753,49.9753,49.9385,49.9385,72161.0
2016-09-07 15:40:00,67.83,67.84,67.81,67.81,88062.0,49.9385,49.9459,49.9238,49.9238,88062.0
2016-09-07 15:45:00,67.81,67.88,67.79,67.85,166677.0,49.9238,49.9753,49.909,49.9532,166677.0
2016-09-07 15:50:00,67.84,67.87,67.79,67.8,153342.0,49.9459,49.9679,49.909,49.9164,153342.0
2016-09-07 15:55:00,67.8,67.85,67.79,67.84,243926.0,49.9164,49.9532,49.909,49.9459,243926.0
2016-09-08 09:30:00,67.6,67.76,67.42,67.66,75725.0,49.7692,49.887,49.6366,49.8133,75725.0
2016-09-08 09:35:00,67.63,67.7,67.31,67.43,52814.0,49.7912,49.8428,49.5557,49.644,52814.0
2016-09-08 09:40:00,67.45,67.7,67.4,67.69,53138.0,49.6587,49.8428,49.6219,49.8354,53138.0
2016-09-08 09:45:00,67.69,67.77,67.64,67.76,57149.0,49.8354,49.8943,49.7986,49.887,57149.0
2016-09-08 09:50:00,67.75,68.06,67.75,68.0,99929.0,49.8796,50.1078,49.8796,50.0637,99929.0
2016-09-08 09:55:00,68.0,68.07,67.9,67.95,69234.0,50.0637,50.1152,49.99,50.0268,69234.0
2016-09-08 10:00:00,67.94,68.02,67.9,67.95,111040.0,50.0195,50.0784,49.99,50.0268,111040.0
2016-09-08 10:05:00,67.95,68.06,67.92,68.02,82895.0,50.0268,50.1078,50.0048,50.0784,82895.0
2016-09-08 10:10:00,68.01,68.02,67.87,67.9,101528.0,50.071,50.0784,49.9679,49.99,101528.0
2016-09-08 10:15:00,67.9,67.93,67.81,67.93,60251.0,49.99,50.0121,49.9238,50.0121,60251.0
2016-09-08 10:20:00,67.93,67.94,67.88,67.88,39122.0,50.0121,50.0195,49.9753,49.9753,39122.0
2016-09-08 10:25:00,67.88,67.88,67.8,67.81,33506.0,49.9753,49.9753,49.9164,49.9238,33506.0
2016-09-08 10:30:00,67.81,67.81,67.66,67.66,63498.0,49.9238,49.9238,49.8133,49.8133,63498.0
2016-09-08 10:35:00,67.67,67.75,67.64,67.73,90410.0,49.8207,49.8796,49.7986,49.8649,90410.0
2016-09-08 10:40:00,67.73,67.8,67.73,67.78,39367.0,49.8649,49.9164,49.8649,49.9017,39367.0
2016-09-08 10:45:00,67.78,67.78,67.65,67.68,35340.0,49.9017,49.9017,49.806,49.8281,35340.0
2016-09-08 10:50:00,67.67,67.71,67.65,67.68,35971.0,49.8207,49.8501,49.806,49.8281,35971.0
2016-09-08 10:55:00,67.68,67.71,67.65,67.71,42503.0,49.8281,49.8501,49.806,49.8501,42503.0
2016-09-08 11:00:00,67.72,67.74,67.62,67.69,80392.0,49.8575,49.8722,49.7839,49.8354,80392.0
2016-09-08 11:05:00,67.69,67.86,67.69,67.86,44264.0,49.8354,49.9606,49.8354,49.9606,44264.0
2016-09-08 11:10:00,67.86,67.86,67.77,67.78,39586.0,49.9606,49.9606,49.8943,49.9017,39586.0
2016-09-08 11:15:00,67.78,67.79,67.73,67.74,53352.0,49.9017,49.909,49.8649,49.8722,53352.0
2016-09-08 11:20:00,67.75,67.79,67.74,67.75,51961.0,49.8796,49.909,49.8722,49.8796,51961.0
2016-09-08 11:25:00,67.75,67.76,67.71,67.72,39669.0,49.8796,49.887,49.8501,49.8575,39669.0
2016-09-08 11:30:00,67.72,67.74,67.65,67.66,29156.0,49.8575,49.8722,49.806,49.8133,29156.0
2016-09-08 11:35:00,67.65,67.68,67.61,67.68,49702.0,49.806,49.8281,49.7765,49.8281,49702.0
2016-09-08 11:40:00,67.68,67.69,67.62,67.62,38607.0,49.8281,49.8354,49.7839,49.7839,38607.0
2016-09-08 11:45:00,67.62,67.7,67.6,67.7,33115.0,49.7839,49.8428,49.7692,49.8428,33115.0
2016-09-08 11:50:00,67.7,67.71,67.63,67.66,27524.0,49.8428,49.8501,49.7912,49.8133,27524.0
2016-09-08 11:55:00,67.66,67.66,67.59,67.62,34088.0,49.8133,49.8133,49.7618,49.7839,34088.0
2016-09-08 12:00:00,67.62,67.71,67.58,67.69,52979.0,49.7839,49.8501,49.7544,49.8354,52979.0
2016-09-08 12:05:00,67.69,67.72,67.68,67.69,36201.0,49.8354,49.8575,49.8281,49.8354,36201.0
2016-09-08 12:10:00,67.69,67.69,67.55,67.58,25890.0,49.8354,49.8354,49.7324,49.7544,25890.0
2016-09-08 12:15:00,67.59,67.59,67.54,67.56,20420.0,49.7618,49.7618,49.725,49.7397,20420.0
2016-09-08 12:20:00,67.56,67.57,67.53,67.53,37825.0,49.7397,49.7471,49.7176,49.7176,37825.0
2016-09-08 12:25:00,67.54,67.54,67.48,67.5,40994.0,49.725,49.725,49.6808,49.6955,40994.0
2016-09-08 12:30:00,67.5,67.5,67.42,67.48,31516.0,49.6955,49.6955,49.6366,49.6808,31516.0
2016-09-08 12:35:00,67.48,67.56,67.46,67.56,27923.0,49.6808,49.7397,49.6661,49.7397,27923.0
2016-09-08 12:40:00,67.55,67.57,67.52,67.53,22841.0,49.7324,49.7471,49.7103,49.7176,22841.0
2016-09-08 12:45:00,67.53,67.58,67.52,67.56,16055.0,49.7176,49.7544,49.7103,49.7397,16055.0
2016-09-08 12:50:00,67.56,67.56,67.49,67.55,22450.0,49.7397,49.7397,49.6882,49.7324,22450.0
2016-09-08 12:55:00,67.55,67.55,67.51,67.52,46039.0,49.7324,49.7324,49.7029,49.7103,46039.0
2016-09-08 13:00:00,67.52,67.55,67.51,67.53,22623.0,49.7103,49.7324,49.7029,49.7176,22623.0
2016-09-08 13:05:00,67.52,67.53,67.47,67.48,28245.0,49.7103,49.7176,49.6735,49.6808,28245.0
2016-09-08 13:10:00,67.48,67.52,67.45,67.52,22761.0,49.6808,49.7103,49.6587,49.7103,22761.0
2016-09-08 13:15:00,67.51,67.56,67.49,67.56,20792.0,49.7029,49.7397,49.6882,49.7397,20792.0
2016-09-08 13:20:00,67.55,67.56,67.53,67.54,16245.0,49.7324,49.7397,49.7176,49.725,16245.0
2016-09-08 13:25:00,67.53,67.54,67.52,67.53,14517.0,49.7176,49.725,49.7103,49.7176,14517.0
2016-09-08 13:30:00,67.52,67.53,67.49,67.52,37673.0,49.7103,49.7176,49.6882,49.7103,37673.0
2016-09-08 13:35:00,67.51,67.53,67.45,67.46,20768.0,49.7029,49.7176,49.6587,49.6661,20768.0
2016-09-08 13:40:00,67.45,67.46,67.38,67.39,40468.0,49.6587,49.6661,49.6072,49.6146,40468.0
2016-09-08 13:45:00,67.39,67.4,67.35,67.38,63026.0,49.6146,49.6219,49.5851,49.6072,63026.0
2016-09-08 13:50:00,67.37,67.44,67.36,67.44,23770.0,49.5998,49.6514,49.5925,49.6514,23770.0
2016-09-08 13:55:00,67.44,67.5,67.44,67.45,29790.0,49.6514,49.6955,49.6514,49.6587,29790.0
2016-09-08 14:00:00,67.45,67.46,67.42,67.45,26428.0,49.6587,49.6661,49.6366,49.6587,26428.0
2016-09-08 14:05:00,67.45,67.46,67.4,67.41,27686.0,49.6587,49.6661,49.6219,49.6293,27686.0
2016-09-08 14:10:00,67.4,67.44,67.39,67.41,30469.0,49.6219,49.6514,49.6146,49.6293,30469.0
2016-09-08 14:15:00,67.42,67.42,67.37,67.4,17479.0,49.6366,49.6366,49.5998,49.6219,17479.0
2016-09-08 14:20:00,67.4,67.51,67.39,67.5,33539.0,49.6219,49.7029,49.6146,49.6955,33539.0
2016-09-08 14:25:00,67.49,67.54,67.49,67.52,26123.0,49.6882,49.725,49.6882,49.7103,26123.0
2016-09-08 14:30:00,67.52,67.59,67.5,67.59,28421.0,49.7103,49.7618,49.6955,49.7618,28421.0
2016-09-08 14:35:00,67.59,67.59,67.51,67.51,37916.0,49.7618,49.7618,49.7029,49.7029,37916.0
2016-09-08 14:40:00,67.52,67.53,67.42,67.42,44266.0,49.7103,49.7176,49.6366,49.6366,44266.0
2016-09-08 14:45:00,67.43,67.51,67.4,67.51,30486.0,49.644,49.7029,49.6219,49.7029,30486.0
2016-09-08 14:50:00,67.51,67.53,67.46,67.52,22754.0,49.7029,49.7176,49.6661,49.7103,22754.0
2016-09-08 14:55:00,67.53,67.53,67.5,67.51,22189.0,49.7176,49.7176,49.6955,49.7029,22189.0
2016-09-08 15:00:00,67.5,67.5,67.45,67.45,19661.0,49.6955,49.6955,49.6587,49.6587,19661.0
2016-09-08 15:05:00,67.45,67.45,67.41,67.41,35972.0,49.6587,49.6587,49.6293,49.6293,35972.0
2016-09-08 15:10:00,67.41,67.48,67.41,67.45,47655.0,49.6293,49.6808,49.6293,49.6587,47655.0
2016-09-08 15:15:00,67.45,67.47,67.43,67.45,18127.0,49.6587,49.6735,49.644,49.6587,18127.0
2016-09-08 15:20:00,67.44,67.48,67.43,67.47,38292.0,49.6514,49.6808,49.644,49.6735,38292.0
2016-09-08 15:25:00,67.46,67.47,67.41,67.42,31339.0,49.6661,49.6735,49.6293,49.6366,31339.0
2016-09-08 15:30:00,67.42,67.42,67.37,67.42,51782.0,49.6366,49.6366,49.5998,49.6366,51782.0
2016-09-08 15:35:00,67.41,67.5,67.41,67.5,66527.0,49.6293,49.6955,49.6293,49.6955,66527.0
2016-09-08 15:40:00,67.5,67.53,67.48,67.52,60079.0,49.6955,49.7176,49.6808,49.7103,60079.0
2016-09-08 15:45:00,67.52,67.53,67.49,67.5,87451.0,49.7103,49.7176,49.6882,49.6955,87451.0
2016-09-08 15:50:00,67.5,67.51,67.44,67.45,62833.0,49.6955,49.7029,49.6514,49.6587,62833.0
2016-09-08 15:55:00,67.45,67.5,67.43,67.45,170856.0,49.6587,49.6955,49.644,49.6587,170856.0
2016-09-09 09:30:00,66.95,66.98,65.83,65.93,198513.0,49.2906,49.3127,48.466,48.5397,198513.0
2016-09-09 09:35:00,65.91,66.29,65.79,66.18,160680.0,48.5249,48.8047,48.4366,48.7237,160680.0
2016-09-09 09:40:00,66.16,66.18,65.95,65.99,167079.0,48.709,48.7237,48.5544,48.5838,167079.0
2016-09-09 09:45:00,66.0,66.1,65.95,65.95,127436.0,48.5912,48.6648,48.5544,48.5544,127436.0
2016-09-09 09:50:00,65.95,66.1,65.94,65.97,130096.0,48.5544,48.6648,48.547,48.5691,130096.0
2016-09-09 09:55:00,65.97,66.04,65.95,65.98,105883.0,48.5691,48.6206,48.5544,48.5765,105883.0
2016-09-09 10:00:00,65.99,66.04,65.88,65.89,120818.0,48.5838,48.6206,48.5028,48.5102,120818.0
2016-09-09 10:05:00,65.89,66.05,65.88,66.02,92191.0,48.5102,48.628,48.5028,48.6059,92191.0
2016-09-09 10:10:00,66.02,66.16,65.97,66.15,112462.0,48.6059,48.709,48.5691,48.7016,112462.0
2016-09-09 10:15:00,66.14,66.16,66.0,66.03,68195.0,48.6943,48.709,48.5912,48.6133,68195.0
2016-09-09 10:20:00,66.02,66.05,65.95,66.02,54378.0,48.6059,48.628,48.5544,48.6059,54378.0
2016-09-09 10:25:00,66.03,66.16,66.03,66.06,49593.0,48.6133,48.709,48.6133,48.6354,49593.0
2016-09-09 10:30:00,66.06,66.07,65.92,65.94,60777.0,48.6354,48.6427,48.5323,48.547,60777.0
2016-09-09 10:35:00,65.93,65.98,65.83,65.89,89983.0,48.5397,48.5765,48.466,48.5102,89983.0
2016-09-09 10:40:00,65.89,65.91,65.74,65.78,126870.0,48.5102,48.5249,48.3998,48.4292,126870.0
2016-09-09 10:45:00,65.78,65.85,65.73,65.73,89748.0,48.4292,48.4808,48.3924,48.3924,89748.0
2016-09-09 10:50:00,65.73,65.78,65.72,65.76,117928.0,48.3924,48.4292,48.3851,48.4145,117928.0
2016-09-09 10:55:00,65.75,65.78,65.71,65.74,115129.0,48.4071,48.4292,48.3777,48.3998,115129.0
2016-09-09 11:00:00,65.74,65.76,65.67,65.73,72840.0,48.3998,48.4145,48.3482,48.3924,72840.0
2016-09-09 11:05:00,65.73,65.77,65.72,65.72,81268.0,48.3924,48.4219,48.3851,48.3851,81268.0
2016-09-09 11:10:00,65.73,65.74,65.68,65.69,57561.0,48.3924,48.3998,48.3556,48.363,57561.0
2016-09-09 11:15:00,65.68,65.72,65.67,65.7,68298.0,48.3556,48.3851,48.3482,48.3703,68298.0
2016-09-09 11:20:00,65.7,65.85,65.7,65.85,86186.0,48.3703,48.4808,48.3703,48.4808,86186.0
2016-09-09 11:25:00,65.86,65.92,65.85,65.91,60986.0,48.4881,48.5323,48.4808,48.5249,60986.0
2016-09-09 11:30:00,65.9,65.92,65.83,65.88,38679.0,48.5176,48.5323,48.466,48.5028,38679.0
2016-09-09 11:35:00,65.88,65.98,65.87,65.97,42624.0,48.5028,48.5765,48.4955,48.5691,42624.0
2016-09-09 11:40:00,65.98,66.01,65.92,65.94,43803.0,48.5765,48.5986,48.5323,48.547,43803.0
2016-09-09 11:45:00,65.94,66.01,65.93,65.99,42677.0,48.547,48.5986,48.5397,48.5838,42677.0
2016-09-09 11:50:00,66.01,66.01,65.88,65.91,92927.0,48.5986,48.5986,48.5028,48.5249,92927.0
2016-09-09 11:55:00,65.91,65.91,65.79,65.8,51695.0,48.5249,48.5249,48.4366,48.4439,51695.0
2016-09-09 12:00:00,65.8,65.81,65.75,65.76,25351.0,48.4439,48.4513,48.4071,48.4145,25351.0
2016-09-09 12:05:00,65.75,65.75,65.72,65.74,55241.0,48.4071,48.4071,48.3851,48.3998,55241.0
2016-09-09 12:10:00,65.75,65.8,65.71,65.79,28343.0,48.4071,48.4439,48.3777,48.4366,28343.0
2016-09-09 12:15:00,65.79,65.81,65.69,65.7,63425.0,48.4366,48.4513,48.363,48.3703,63425.0
2016-09-09 12:20:00,65.69,65.8,65.68,65.74,33072.0,48.363,48.4439,48.3556,48.3998,33072.0
2016-09-09 12:25:00,65.73,65.74,65.71,65.71,24418.0,48.3924,48.3998,48.3777,48.3777,24418.0
2016-09-09 12:30:00,65.71,65.71,65.61,65.62,41344.0,48.3777,48.3777,48.3041,48.3114,41344.0
2016-09-09 12:35:00,65.62,65.7,65.62,65.67,44914.0,48.3114,48.3703,48.3114,48.3482,44914.0
2016-09-09 12:40:00,65.67,65.73,65.67,65.7,28778.0,48.3482,48.3924,48.3482,48.3703,28778.0
2016-09-09 12:45:00,65.7,65.77,65.67,65.76,24260.0,48.3703,48.4219,48.3482,48.4145,24260.0
2016-09-09 12:50:00,65.77,65.79,65.73,65.79,46242.0,48.4219,48.4366,48.3924,48.4366,46242.0
2016-09-09 12:55:00,65.8,65.83,65.77,65.81,23168.0,48.4439,48.466,48.4219,48.4513,23168.0
2016-09-09 13:00:00,65.81,65.83,65.76,65.77,29794.0,48.4513,48.466,48.4145,48.4219,29794.0
2016-09-09 13:05:00,65.77,65.79,65.71,65.77,27658.0,48.4219,48.4366,48.3777,48.4219,27658.0
2016-09-09 13:10:00,65.77,65.77,65.67,65.69,35330.0,48.4219,48.4219,48.3482,48.363,35330.0
2016-09-09 13:15:00,65.69,65.7,65.64,65.65,31336.0,48.363,48.3703,48.3262,48.3335,31336.0
2016-09-09 13:20:00,65.65,65.68,65.63,65.67,24545.0,48.3335,48.3556,48.3188,48.3482,24545.0
2016-09-09 13:25:00,65.68,65.72,65.65,65.72,27724.0,48.3556,48.3851,48.3335,48.3851,27724.0
2016-09-09 13:30:00,65.72,65.72,65.64,65.65,29731.0,48.3851,48.3851,48.3262,48.3335,29731.0
2016-09-09 13:35:00,65.64,65.66,65.53,65.56,43479.0,48.3262,48.3409,48.2452,48.2673,43479.0
2016-09-09 13:40:00,65.57,65.57,65.49,65.5,36389.0,48.2746,48.2746,48.2157,48.2231,36389.0
2016-09-09 13:45:00,65.5,65.51,65.45,65.46,42115.0,48.2231,48.2304,48.1863,48.1936,42115.0
2016-09-09 13:50:00,65.45,65.46,65.38,65.4,90507.0,48.1863,48.1936,48.1347,48.1495,90507.0
2016-09-09 13:55:00,65.4,65.55,65.4,65.46,38825.0,48.1495,48.2599,48.1495,48.1936,38825.0
2016-09-09 14:00:00,65.47,65.48,65.34,65.39,42842.0,48.201,48.2084,48.1053,48.1421,42842.0
2016-09-09 14:05:00,65.39,65.46,65.37,65.37,39227.0,48.1421,48.1936,48.1274,48.1274,39227.0
2016-09-09 14:10:00,65.37,65.4,65.33,65.36,30823.0,48.1274,48.1495,48.0979,48.12,30823.0
2016-09-09 14:15:00,65.36,65.43,65.36,65.42,37099.0,48.12,48.1715,48.12,48.1642,37099.0
2016-09-09 14:20:00,65.43,65.45,65.39,65.43,39127.0,48.1715,48.1863,48.1421,48.1715,39127.0
2016-09-09 14:25:00,65.44,65.44,65.37,65.42,39900.0,48.1789,48.1789,48.1274,48.1642,39900.0
2016-09-09 14:30:00,65.41,65.42,65.34,65.35,46794.0,48.1568,48.1642,48.1053,48.1126,46794.0
2016-09-09 14:35:00,65.35,65.46,65.34,65.45,42137.0,48.1126,48.1936,48.1053,48.1863,42137.0
2016-09-09 14:40:00,65.44,65.46,65.34,65.36,36967.0,48.1789,48.1936,48.1053,48.12,36967.0
2016-09-09 14:45:00,65.35,65.37,65.2,65.23,62224.0,48.1126,48.1274,48.0022,48.0243,62224.0
2016-09-09 14:50:00,65.22,65.36,65.22,65.3,108594.0,48.0169,48.12,48.0169,48.0758,108594.0
2016-09-09 14:55:00,65.31,65.4,65.31,65.34,39361.0,48.0832,48.1495,48.0832,48.1053,39361.0
2016-09-09 15:00:00,65.34,65.38,65.33,65.34,37406.0,48.1053,48.1347,48.0979,48.1053,37406.0
2016-09-09 15:05:00,65.34,65.49,65.33,65.47,100130.0,48.1053,48.2157,48.0979,48.201,100130.0
2016-09-09 15:10:00,65.47,65.47,65.38,65.41,41744.0,48.201,48.201,48.1347,48.1568,41744.0
2016-09-09 15:15:00,65.42,65.51,65.42,65.48,50866.0,48.1642,48.2304,48.1642,48.2084,50866.0
2016-09-09 15:20:00,65.48,65.51,65.46,65.5,56833.0,48.2084,48.2304,48.1936,48.2231,56833.0
2016-09-09 15:25:00,65.51,65.56,65.5,65.51,41473.0,48.2304,48.2673,48.2231,48.2304,41473.0
2016-09-09 15:30:00,65.52,65.52,65.41,65.46,86135.0,48.2378,48.2378,48.1568,48.1936,86135.0
2016-09-09 15:35:00,65.45,65.45,65.33,65.38,81350.0,48.1863,48.1863,48.0979,48.1347,81350.0
2016-09-09 15:40:00,65.38,65.4,65.21,65.23,130997.0,48.1347,48.1495,48.0096,48.0243,130997.0
2016-09-09 15:45:00,65.23,65.25,65.14,65.19,122249.0,48.0243,48.039,47.958,47.9948,122249.0
2016-09-09 15:50:00,65.19,65.24,65.17,65.17,99211.0,47.9948,48.0317,47.9801,47.9801,99211.0
2016-09-09 15:55:00,65.17,65.17,65.05,65.06,231271.0,47.9801,47.9801,47.8918,47.8991,231271.0
2016-09-12 09:30:00,65.0,65.36,65.0,65.13,92597.0,47.855,48.12,47.855,47.9507,92597.0
2016-09-12 09:35:00,65.15,65.43,65.03,65.41,53678.0,47.9654,48.1715,47.8771,48.1568,53678.0
2016-09-12 09:40:00,65.4,65.59,65.32,65.49,51583.0,48.1495,48.2893,48.0906,48.2157,51583.0
2016-09-12 09:45:00,65.49,65.61,65.4,65.46,51684.0,48.2157,48.3041,48.1495,48.1936,51684.0
2016-09-12 09:50:00,65.44,65.68,65.34,65.67,96813.0,48.1789,48.3556,48.1053,48.3482,96813.0
2016-09-12 09:55:00,65.68,65.83,65.62,65.77,76564.0,48.3556,48.466,48.3114,48.4219,76564.0
2016-09-12 10:00:00,65.76,65.84,65.7,65.8,64229.0,48.4145,48.4734,48.3703,48.4439,64229.0
2016-09-12 10:05:00,65.8,65.9,65.75,65.82,84492.0,48.4439,48.5176,48.4071,48.4587,84492.0
2016-09-12 10:10:00,65.82,65.93,65.74,65.92,58758.0,48.4587,48.5397,48.3998,48.5323,58758.0
2016-09-12 10:15:00,65.91,65.95,65.84,65.95,60483.0,48.5249,48.5544,48.4734,48.5544,60483.0
2016-09-12 10:20:00,65.94,65.96,65.85,65.85,41228.0,48.547,48.5617,48.4808,48.4808,41228.0
2016-09-12 10:25:00,65.85,65.9,65.79,65.88,45430.0,48.4808,48.5176,48.4366,48.5028,45430.0
2016-09-12 10:30:00,65.88,65.89,65.78,65.8,43757.0,48.5028,48.5102,48.4292,48.4439,43757.0
2016-09-12 10:35:00,65.8,65.81,65.67,65.69,36764.0,48.4439,48.4513,48.3482,48.363,36764.0
2016-09-12 10:40:00,65.69,65.73,65.65,65.66,34407.0,48.363,48.3924,48.3335,48.3409,34407.0
2016-09-12 10:45:00,65.66,65.66,65.58,65.59,35055.0,48.3409,48.3409,48.282,48.2893,35055.0
2016-09-12 10:50:00,65.59,65.62,65.55,65.61,40596.0,48.2893,48.3114,48.2599,48.3041,40596.0
2016-09-12 10:55:00,65.6,65.72,65.6,65.68,40044.0,48.2967,48.3851,48.2967,48.3556,40044.0
2016-09-12 11:00:00,65.69,65.69,65.54,65.58,34485.0,48.363,48.363,48.2525,48.282,34485.0
2016-09-12 11:05:00,65.57,65.57,65.51,65.52,17445.0,48.2746,48.2746,48.2304,48.2378,17445.0
2016-09-12 11:10:00,65.52,65.54,65.42,65.51,33838.0,48.2378,48.2525,48.1642,48.2304,33838.0
2016-09-12 11:15:00,65.51,65.54,65.44,65.51,34899.0,48.2304,48.2525,48.1789,48.2304,34899.0
2016-09-12 11:20:00,65.51,65.57,65.48,65.56,28009.0,48.2304,48.2746,48.2084,48.2673,28009.0
2016-09-12 11:25:00,65.55,65.55,65.44,65.47,25750.0,48.2599,48.2599,48.1789,48.201,25750.0
2016-09-12 11:30:00,65.47,65.57,65.43,65.56,53606.0,48.201,48.2746,48.1715,48.2673,53606.0
2016-09-12 11:35:00,65.55,65.73,65.53,65.73,33222.0,48.2599,48.3924,48.2452,48.3924,33222.0
2016-09-12 11:40:00,65.72,65.74,65.69,65.71,29481.0,48.3851,48.3998,48.363,48.3777,29481.0
2016-09-12 11:45:00,65.7,65.82,65.7,65.79,31190.0,48.3703,48.4587,48.3703,48.4366,31190.0
2016-09-12 11:50:00,65.78,65.78,65.65,65.67,30311.0,48.4292,48.4292,48.3335,48.3482,30311.0
2016-09-12 11:55:00,65.67,65.75,65.67,65.73,39119.0,48.3482,48.4071,48.3482,48.3924,39119.0
2016-09-12 12:00:00,65.73,65.73,65.63,65.64,22552.0,48.3924,48.3924,48.3188,48.3262,22552.0
2016-09-12 12:05:00,65.64,65.72,65.63,65.72,19833.0,48.3262,48.3851,48.3188,48.3851,19833.0
2016-09-12 12:10:00,65.71,65.73,65.67,65.7,22335.0,48.3777,48.3924,48.3482,48.3703,22335.0
2016-09-12 12:15:00,65.69,65.76,65.69,65.76,15964.0,48.363,48.4145,48.363,48.4145,15964.0
2016-09-12 12:20:00,65.75,65.76,65.69,65.7,18805.0,48.4071,48.4145,48.363,48.3703,18805.0
2016-09-12 12:25:00,65.7,65.77,65.69,65.77,24252.0,48.3703,48.4219,48.363,48.4219,24252.0
2016-09-12 12:30:00,65.78,65.82,65.76,65.76,20341.0,48.4292,48.4587,48.4145,48.4145,20341.0
2016-09-12 12:35:00,65.76,65.76,65.71,65.72,14925.0,48.4145,48.4145,48.3777,48.3851,14925.0
2016-09-12 12:40:00,65.72,65.74,65.69,65.73,75642.0,48.3851,48.3998,48.363,48.3924,75642.0
2016-09-12 12:45:00,65.72,65.81,65.72,65.8,42549.0,48.3851,48.4513,48.3851,48.4439,42549.0
2016-09-12 12:50:00,65.8,65.95,65.79,65.95,23479.0,48.4439,48.5544,48.4366,48.5544,23479.0
2016-09-12 12:55:00,65.95,65.96,65.88,65.91,25980.0,48.5544,48.5617,48.5028,48.5249,25980.0
2016-09-12 13:00:00,65.91,65.94,65.89,65.94,23331.0,48.5249,48.547,48.5102,48.547,23331.0
2016-09-12 13:05:00,65.95,65.96,65.92,65.94,17805.0,48.5544,48.5617,48.5323,48.547,17805.0
2016-09-12 13:10:00,65.94,65.96,65.93,65.95,19798.0,48.547,48.5617,48.5397,48.5544,19798.0
2016-09-12 13:15:00,65.95,66.17,65.95,66.02,50600.0,48.5544,48.7164,48.5544,48.6059,50600.0
2016-09-12 13:20:00,66.02,66.08,65.94,65.97,30203.0,48.6059,48.6501,48.547,48.5691,30203.0
2016-09-12 13:25:00,65.97,66.05,65.89,65.9,24260.0,48.5691,48.628,48.5102,48.5176,24260.0
2016-09-12 13:30:00,65.92,65.93,65.83,65.86,25790.0,48.5323,48.5397,48.466,48.4881,25790.0
2016-09-12 13:35:00,65.86,66.01,65.82,65.97,28472.0,48.4881,48.5986,48.4587,48.5691,28472.0
2016-09-12 13:40:00,65.98,65.99,65.84,65.92,24546.0,48.5765,48.5838,48.4734,48.5323,24546.0
2016-09-12 13:45:00,65.92,66.11,65.92,66.11,41088.0,48.5323,48.6722,48.5323,48.6722,41088.0
2016-09-12 13:50:00,66.1,66.1,66.02,66.06,32924.0,48.6648,48.6648,48.6059,48.6354,32924.0
2016-09-12 13:55:00,66.07,66.2,66.05,66.16,30794.0,48.6427,48.7384,48.628,48.709,30794.0
2016-09-12 14:00:00,66.15,66.25,66.08,66.22,54600.0,48.7016,48.7753,48.6501,48.7532,54600.0
2016-09-12 14:05:00,66.21,66.22,66.14,66.16,34844.0,48.7458,48.7532,48.6943,48.709,34844.0
2016-09-12 14:10:00,66.16,66.24,66.13,66.24,30223.0,48.709,48.7679,48.6869,48.7679,30223.0
2016-09-12 14:15:00,66.24,66.32,66.21,66.31,27062.0,48.7679,48.8268,48.7458,48.8194,27062.0
2016-09-12 14:20:00,66.31,66.34,66.27,66.34,28542.0,48.8194,48.8415,48.79,48.8415,28542.0
2016-09-12 14:25:00,66.34,66.35,66.27,66.29,29973.0,48.8415,48.8489,48.79,48.8047,29973.0
2016-09-12 14:30:00,66.3,66.33,66.23,66.25,32685.0,48.8121,48.8342,48.7605,48.7753,32685.0
2016-09-12 14:35:00,66.26,66.4,66.25,66.38,36452.0,48.7826,48.8857,48.7753,48.871,36452.0
2016-09-12 14:40:00,66.39,66.4,66.32,66.4,33345.0,48.8783,48.8857,48.8268,48.8857,33345.0
2016-09-12 14:45:00,66.4,66.42,66.28,66.32,28813.0,48.8857,48.9004,48.7973,48.8268,28813.0
2016-09-12 14:50:00,66.31,66.32,66.24,66.26,45218.0,48.8194,48.8268,48.7679,48.7826,45218.0
2016-09-12 14:55:00,66.26,66.27,66.19,66.22,37691.0,48.7826,48.79,48.7311,48.7532,37691.0
2016-09-12 15:00:00,66.22,66.28,66.21,66.25,41654.0,48.7532,48.7973,48.7458,48.7753,41654.0
2016-09-12 15:05:00,66.24,66.34,66.24,66.32,38818.0,48.7679,48.8415,48.7679,48.8268,38818.0
2016-09-12 15:10:00,66.32,66.33,66.27,66.27,37396.0,48.8268,48.8342,48.79,48.79,37396.0
2016-09-12 15:15:00,66.28,66.29,66.21,66.24,38052.0,48.7973,48.8047,48.7458,48.7679,38052.0
2016-09-12 15:20:00,66.24,66.35,66.22,66.34,47026.0,48.7679,48.8489,48.7532,48.8415,47026.0
2016-09-12 15:25:00,66.34,66.39,66.33,66.38,42809.0,48.8415,48.8783,48.8342,48.871,42809.0
2016-09-12 15:30:00,66.37,66.38,66.26,66.27,56732.0,48.8636,48.871,48.7826,48.79,56732.0
2016-09-12 15:35:00,66.27,66.34,66.27,66.32,64552.0,48.79,48.8415,48.79,48.8268,64552.0
2016-09-12 15:40:00,66.32,66.42,66.31,66.41,93634.0,48.8268,48.9004,48.8194,48.893,93634.0
2016-09-12 15:45:00,66.41,66.41,66.3,66.34,118817.0,48.893,48.893,48.8121,48.8415,118817.0
2016-09-12 15:50:00,66.34,66.34,66.24,66.28,101749.0,48.8415,48.8415,48.7679,48.7973,101749.0
2016-09-12 15:55:00,66.27,66.36,66.23,66.28,298749.0,48.79,48.8562,48.7605,48.7973,298749.0
2016-09-13 09:30:00,66.49,66.49,65.89,66.44,56950.0,48.9519,48.9519,48.5102,48.9151,56950.0
2016-09-13 09:35:00,66.37,66.44,66.22,66.43,39937.0,48.8636,48.9151,48.7532,48.9078,39937.0
2016-09-13 09:40:00,66.45,66.53,66.27,66.31,36782.0,48.9225,48.9814,48.79,48.8194,36782.0
2016-09-13 09:45:00,66.3,66.37,66.27,66.32,34077.0,48.8121,48.8636,48.79,48.8268,34077.0
2016-09-13 09:50:00,66.32,66.38,66.3,66.37,40433.0,48.8268,48.871,48.8121,48.8636,40433.0
2016-09-13 09:55:00,66.37,66.43,66.29,66.31,47728.0,48.8636,48.9078,48.8047,48.8194,47728.0
2016-09-13 10:00:00,66.29,66.4,66.24,66.4,42876.0,48.8047,48.8857,48.7679,48.8857,42876.0
2016-09-13 10:05:00,66.38,66.38,66.18,66.18,23017.0,48.871,48.871,48.7237,48.7237,23017.0
2016-09-13 10:10:00,66.18,66.27,66.14,66.24,40885.0,48.7237,48.79,48.6943,48.7679,40885.0
2016-09-13 10:15:00,66.24,66.27,66.08,66.08,47332.0,48.7679,48.79,48.6501,48.6501,47332.0
2016-09-13 10:20:00,66.09,66.1,65.95,65.97,51103.0,48.6575,48.6648,48.5544,48.5691,51103.0
2016-09-13 10:25:00,65.96,66.15,65.94,66.14,68962.0,48.5617,48.7016,48.547,48.6943,68962.0
2016-09-13 10:30:00,66.13,66.27,66.11,66.24,41946.0,48.6869,48.79,48.6722,48.7679,41946.0
2016-09-13 10:35:00,66.23,66.24,66.1,66.16,63578.0,48.7605,48.7679,48.6648,48.709,63578.0
2016-09-13 10:40:00,66.17,66.17,66.1,66.12,20605.0,48.7164,48.7164,48.6648,48.6795,20605.0
2016-09-13 10:45:00,66.13,66.24,66.11,66.13,24533.0,48.6869,48.7679,48.6722,48.6869,24533.0
2016-09-13 10:50:00,66.13,66.13,66.06,66.11,34869.0,48.6869,48.6869,48.6354,48.6722,34869.0
2016-09-13 10:55:00,66.11,66.11,66.02,66.05,26846.0,48.6722,48.6722,48.6059,48.628,26846.0
2016-09-13 11:00:00,66.05,66.08,66.04,66.07,27244.0,48.628,48.6501,48.6206,48.6427,27244.0
2016-09-13 11:05:00,66.06,66.08,66.03,66.07,20213.0,48.6354,48.6501,48.6133,48.6427,20213.0
2016-09-13 11:10:00,66.07,66.07,66.0,66.04,28832.0,48.6427,48.6427,48.5912,48.6206,28832.0
2016-09-13 11:15:00,66.04,66.05,65.98,66.05,25354.0,48.6206,48.628,48.5765,48.628,25354.0
2016-09-13 11:20:00,66.04,66.11,66.02,66.07,31380.0,48.6206,48.6722,48.6059,48.6427,31380.0
2016-09-13 11:25:00,66.07,66.14,66.05,66.1,22650.0,48.6427,48.6943,48.628,48.6648,22650.0
2016-09-13 11:30:00,66.09,66.1,65.97,65.98,18724.0,48.6575,48.6648,48.5691,48.5765,18724.0
2016-09-13 11:35:00,65.98,66.08,65.98,66.06,23944.0,48.5765,48.6501,48.5765,48.6354,23944.0
2016-09-13 11:40:00,66.05,66.16,66.03,66.15,23352.0,48.628,48.709,48.6133,48.7016,23352.0
2016-09-13 11:45:00,66.15,66.19,66.11,66.12,25440.0,48.7016,48.7311,48.6722,48.6795,25440.0
2016-09-13 11:50:00,66.12,66.17,66.08,66.11,35786.0,48.6795,48.7164,48.6501,48.6722,35786.0
2016-09-13 11:55:00,66.11,66.12,66.01,66.03,40431.0,48.6722,48.6795,48.5986,48.6133,40431.0
2016-09-13 12:00:00,66.04,66.12,66.03,66.06,62659.0,48.6206,48.6795,48.6133,48.6354,62659.0
2016-09-13 12:05:00,66.06,66.16,66.05,66.14,24604.0,48.6354,48.709,48.628,48.6943,24604.0
2016-09-13 12:10:00,66.14,66.19,66.12,66.19,32877.0,48.6943,48.7311,48.6795,48.7311,32877.0
2016-09-13 12:15:00,66.19,66.19,66.12,66.12,17310.0,48.7311,48.7311,48.6795,48.6795,17310.0
2016-09-13 12:20:00,66.13,66.16,66.07,66.1,14490.0,48.6869,48.709,48.6427,48.6648,14490.0
2016-09-13 12:25:00,66.09,66.1,65.97,66.0,17917.0,48.6575,48.6648,48.5691,48.5912,17917.0
2016-09-13 12:30:00,65.99,66.0,65.95,66.0,19600.0,48.5838,48.5912,48.5544,48.5912,19600.0
2016-09-13 12:35:00,65.99,66.02,65.92,66.02,16984.0,48.5838,48.6059,48.5323,48.6059,16984.0
2016-09-13 12:40:00,66.01,66.01,65.9,65.93,16883.0,48.5986,48.5986,48.5176,48.5397,16883.0
2016-09-13 12:45:00,65.93,65.95,65.82,65.84,14882.0,48.5397,48.5544,48.4587,48.4734,14882.0
2016-09-13 12:50:00,65.84,65.84,65.73,65.74,26382.0,48.4734,48.4734,48.3924,48.3998,26382.0
2016-09-13 12:55:00,65.74,65.74,65.66,65.72,19409.0,48.3998,48.3998,48.3409,48.3851,19409.0
2016-09-13 13:00:00,65.72,65.73,65.59,65.61,44736.0,48.3851,48.3924,48.2893,48.3041,44736.0
2016-09-13 13:05:00,65.61,65.7,65.55,65.7,58052.0,48.3041,48.3703,48.2599,48.3703,58052.0
2016-09-13 13:10:00,65.69,65.81,65.67,65.79,18056.0,48.363,48.4513,48.3482,48.4366,18056.0
2016-09-13 13:15:00,65.8,65.95,65.77,65.95,26832.0,48.4439,48.5544,48.4219,48.5544,26832.0
2016-09-13 13:20:00,65.95,66.0,65.9,65.91,20045.0,48.5544,48.5912,48.5176,48.5249,20045.0
2016-09-13 13:25:00,65.91,66.03,65.88,65.99,18706.0,48.5249,48.6133,48.5028,48.5838,18706.0
2016-09-13 13:30:00,65.99,66.07,65.89,65.9,41589.0,48.5838,48.6427,48.5102,48.5176,41589.0
2016-09-13 13:35:00,65.9,66.0,65.88,65.98,25957.0,48.5176,48.5912,48.5028,48.5765,25957.0
2016-09-13 13:40:00,65.98,66.03,65.89,65.89,20248.0,48.5765,48.6133,48.5102,48.5102,20248.0
2016-09-13 13:45:00,65.9,65.95,65.88,65.91,17009.0,48.5176,48.5544,48.5028,48.5249,17009.0
2016-09-13 13:50:00,65.9,65.91,65.77,65.77,14033.0,48.5176,48.5249,48.4219,48.4219,14033.0
2016-09-13 13:55:00,65.77,65.84,65.76,65.83,18120.0,48.4219,48.4734,48.4145,48.466,18120.0
2016-09-13 14:00:00,65.82,65.83,65.75,65.81,33136.0,48.4587,48.466,48.4071,48.4513,33136.0
2016-09-13 14:05:00,65.81,65.87,65.77,65.84,21314.0,48.4513,48.4955,48.4219,48.4734,21314.0
2016-09-13 14:10:00,65.84,65.84,65.75,65.81,20817.0,48.4734,48.4734,48.4071,48.4513,20817.0
2016-09-13 14:15:00,65.8,65.8,65.72,65.77,25583.0,48.4439,48.4439,48.3851,48.4219,25583.0
2016-09-13 14:20:00,65.77,65.79,65.72,65.76,24692.0,48.4219,48.4366,48.3851,48.4145,24692.0
2016-09-13 14:25:00,65.76,65.83,65.74,65.76,21080.0,48.4145,48.466,48.3998,48.4145,21080.0
2016-09-13 14:30:00,65.75,65.78,65.67,65.72,24009.0,48.4071,48.4292,48.3482,48.3851,24009.0
2016-09-13 14:35:00,65.73,65.77,65.71,65.76,31781.0,48.3924,48.4219,48.3777,48.4145,31781.0
2016-09-13 14:40:00,65.76,65.81,65.72,65.81,32483.0,48.4145,48.4513,48.3851,48.4513,32483.0
2016-09-13 14:45:00,65.8,65.83,65.77,65.8,22784.0,48.4439,48.466,48.4219,48.4439,22784.0
2016-09-13 14:50:00,65.8,65.84,65.77,65.79,20046.0,48.4439,48.4734,48.4219,48.4366,20046.0
2016-09-13 14:55:00,65.8,65.81,65.73,65.73,23758.0,48.4439,48.4513,48.3924,48.3924,23758.0
2016-09-13 15:00:00,65.72,65.76,65.7,65.73,35319.0,48.3851,48.4145,48.3703,48.3924,35319.0
2016-09-13 15:05:00,65.73,65.75,65.7,65.7,32026.0,48.3924,48.4071,48.3703,48.3703,32026.0
2016-09-13 15:10:00,65.7,65.7,65.59,65.62,38788.0,48.3703,48.3703,48.2893,48.3114,38788.0
2016-09-13 15:15:00,65.62,65.79,65.62,65.76,31440.0,48.3114,48.4366,48.3114,48.4145,31440.0
2016-09-13 15:20:00,65.77,65.82,65.72,65.74,33394.0,48.4219,48.4587,48.3851,48.3998,33394.0
2016-09-13 15:25:00,65.74,65.81,65.73,65.77,45559.0,48.3998,48.4513,48.3924,48.4219,45559.0
2016-09-13 15:30:00,65.77,65.85,65.75,65.82,51851.0,48.4219,48.4808,48.4071,48.4587,51851.0
2016-09-13 15:35:00,65.81,65.84,65.78,65.81,42437.0,48.4513,48.4734,48.4292,48.4513,42437.0
2016-09-13 15:40:00,65.8,65.8,65.61,65.65,85240.0,48.4439,48.4439,48.3041,48.3335,85240.0
2016-09-13 15:45:00,65.65,65.67,65.57,65.65,97157.0,48.3335,48.3482,48.2746,48.3335,97157.0
2016-09-13 15:50:00,65.65,65.82,65.65,65.82,82516.0,48.3335,48.4587,48.3335,48.4587,82516.0
2016-09-13 15:55:00,65.82,65.82,65.6,65.6,275964.0,48.4587,48.4587,48.2967,48.2967,275964.0
2016-09-14 09:30:00,65.81,65.94,65.7,65.75,39482.0,48.4513,48.547,48.3703,48.4071,39482.0
2016-09-14 09:35:00,65.78,65.85,65.54,65.58,24447.0,48.4292,48.4808,48.2525,48.282,24447.0
2016-09-14 09:40:00,65.59,65.69,65.51,65.55,23630.0,48.2893,48.363,48.2304,48.2599,23630.0
2016-09-14 09:45:00,65.56,65.75,65.55,65.72,19224.0,48.2673,48.4071,48.2599,48.3851,19224.0
2016-09-14 09:50:00,65.72,65.81,65.65,65.81,41496.0,48.3851,48.4513,48.3335,48.4513,41496.0
2016-09-14 09:55:00,65.81,65.81,65.57,65.57,27139.0,48.4513,48.4513,48.2746,48.2746,27139.0
2016-09-14 10:00:00,65.55,65.67,65.53,65.63,26153.0,48.2599,48.3482,48.2452,48.3188,26153.0
2016-09-14 10:05:00,65.63,65.7,65.56,65.56,34437.0,48.3188,48.3703,48.2673,48.2673,34437.0
2016-09-14 10:10:00,65.56,65.77,65.54,65.76,37776.0,48.2673,48.4219,48.2525,48.4145,37776.0
2016-09-14 10:15:00,65.75,65.76,65.67,65.67,15780.0,48.4071,48.4145,48.3482,48.3482,15780.0
2016-09-14 10:20:00,65.66,65.92,65.65,65.89,30077.0,48.3409,48.5323,48.3335,48.5102,30077.0
2016-09-14 10:25:00,65.88,65.91,65.84,65.89,25898.0,48.5028,48.5249,48.4734,48.5102,25898.0
2016-09-14 10:30:00,65.9,66.01,65.89,65.93,42448.0,48.5176,48.5986,48.5102,48.5397,42448.0
2016-09-14 10:35:00,65.93,65.95,65.89,65.9,46812.0,48.5397,48.5544,48.5102,48.5176,46812.0
2016-09-14 10:40:00,65.91,65.91,65.8,65.83,23486.0,48.5249,48.5249,48.4439,48.466,23486.0
2016-09-14 10:45:00,65.83,65.89,65.8,65.8,31968.0,48.466,48.5102,48.4439,48.4439,31968.0
2016-09-14 10:50:00,65.8,65.84,65.71,65.73,16686.0,48.4439,48.4734,48.3777,48.3924,16686.0
2016-09-14 10:55:00,65.73,65.77,65.71,65.74,35944.0,48.3924,48.4219,48.3777,48.3998,35944.0
2016-09-14 11:00:00,65.74,65.85,65.74,65.84,48882.0,48.3998,48.4808,48.3998,48.4734,48882.0
2016-09-14 11:05:00,65.85,65.87,65.74,65.74,40352.0,48.4808,48.4955,48.3998,48.3998,40352.0
2016-09-14 11:10:00,65.75,65.75,65.64,65.67,22303.0,48.4071,48.4071,48.3262,48.3482,22303.0
2016-09-14 11:15:00,65.68,65.72,65.61,65.62,16700.0,48.3556,48.3851,48.3041,48.3114,16700.0
2016-09-14 11:20:00,65.62,65.69,65.62,65.68,44000.0,48.3114,48.363,48.3114,48.3556,44000.0
2016-09-14 11:25:00,65.68,65.77,65.68,65.7,28283.0,48.3556,48.4219,48.3556,48.3703,28283.0
2016-09-14 11:30:00,65.7,65.7,65.58,65.58,18709.0,48.3703,48.3703,48.282,48.282,18709.0
2016-09-14 11:35:00,65.56,65.67,65.55,65.67,41073.0,48.2673,48.3482,48.2599,48.3482,41073.0
2016-09-14 11:40:00,65.67,65.72,65.62,65.67,62923.0,48.3482,48.3851,48.3114,48.3482,62923.0
2016-09-14 11:45:00,65.67,65.75,65.67,65.71,22731.0,48.3482,48.4071,48.3482,48.3777,22731.0
2016-09-14 11:50:00,65.71,65.77,65.7,65.76,19656.0,48.3777,48.4219,48.3703,48.4145,19656.0
2016-09-14 11:55:00,65.75,65.8,65.73,65.79,28193.0,48.4071,48.4439,48.3924,48.4366,28193.0
2016-09-14 12:00:00,65.79,65.81,65.71,65.71,30201.0,48.4366,48.4513,48.3777,48.3777,30201.0
2016-09-14 12:05:00,65.71,65.73,65.63,65.65,32877.0,48.3777,48.3924,48.3188,48.3335,32877.0
2016-09-14 12:10:00,65.65,65.7,65.63,65.68,38251.0,48.3335,48.3703,48.3188,48.3556,38251.0
2016-09-14 12:15:00,65.68,65.74,65.67,65.71,12964.0,48.3556,48.3998,48.3482,48.3777,12964.0
2016-09-14 12:20:00,65.71,65.73,65.67,65.67,11827.0,48.3777,48.3924,48.3482,48.3482,11827.0
2016-09-14 12:25:00,65.67,65.68,65.62,65.63,12999.0,48.3482,48.3556,48.3114,48.3188,12999.0
2016-09-14 12:30:00,65.64,65.65,65.61,65.63,16997.0,48.3262,48.3335,48.3041,48.3188,16997.0
2016-09-14 12:35:00,65.63,65.68,65.6,65.6,13775.0,48.3188,48.3556,48.2967,48.2967,13775.0
2016-09-14 12:40:00,65.59,65.6,65.56,65.59,13284.0,48.2893,48.2967,48.2673,48.2893,13284.0
2016-09-14 12:45:00,65.59,65.65,65.57,65.64,19172.0,48.2893,48.3335,48.2746,48.3262,19172.0
2016-09-14 12:50:00,65.64,65.71,65.64,65.68,13160.0,48.3262,48.3777,48.3262,48.3556,13160.0
2016-09-14 12:55:00,65.67,65.68,65.63,65.67,12745.0,48.3482,48.3556,48.3188,48.3482,12745.0
2016-09-14 13:00:00,65.66,65.66,65.61,65.61,8742.0,48.3409,48.3409,48.3041,48.3041,8742.0
2016-09-14 13:05:00,65.61,65.68,65.61,65.66,9249.0,48.3041,48.3556,48.3041,48.3409,9249.0
2016-09-14 13:10:00,65.65,65.67,65.64,65.65,13000.0,48.3335,48.3482,48.3262,48.3335,13000.0
2016-09-14 13:15:00,65.64,65.65,65.61,65.64,9950.0,48.3262,48.3335,48.3041,48.3262,9950.0
2016-09-14 13:20:00,65.63,65.65,65.56,65.65,13072.0,48.3188,48.3335,48.2673,48.3335,13072.0
2016-09-14 13:25:00,65.65,65.66,65.6,65.6,9993.0,48.3335,48.3409,48.2967,48.2967,9993.0
2016-09-14 13:30:00,65.59,65.66,65.58,65.66,14777.0,48.2893,48.3409,48.282,48.3409,14777.0
2016-09-14 13:35:00,65.65,65.66,65.59,65.65,16938.0,48.3335,48.3409,48.2893,48.3335,16938.0
2016-09-14 13:40:00,65.65,65.66,65.62,65.63,16869.0,48.3335,48.3409,48.3114,48.3188,16869.0
2016-09-14 13:45:00,65.63,65.64,65.55,65.55,20020.0,48.3188,48.3262,48.2599,48.2599,20020.0
2016-09-14 13:50:00,65.55,65.6,65.52,65.57,12386.0,48.2599,48.2967,48.2378,48.2746,12386.0
2016-09-14 13:55:00,65.56,65.58,65.54,65.57,13521.0,48.2673,48.282,48.2525,48.2746,13521.0
2016-09-14 14:00:00,65.56,65.56,65.46,65.46,29622.0,48.2673,48.2673,48.1936,48.1936,29622.0
2016-09-14 14:05:00,65.47,65.49,65.41,65.42,26394.0,48.201,48.2157,48.1568,48.1642,26394.0
2016-09-14 14:10:00,65.42,65.43,65.32,65.33,17821.0,48.1642,48.1715,48.0906,48.0979,17821.0
2016-09-14 14:15:00,65.34,65.43,65.34,65.37,43012.0,48.1053,48.1715,48.1053,48.1274,43012.0
2016-09-14 14:20:00,65.36,65.36,65.3,65.33,43368.0,48.12,48.12,48.0758,48.0979,43368.0
2016-09-14 14:25:00,65.33,65.35,65.28,65.35,25474.0,48.0979,48.1126,48.0611,48.1126,25474.0
2016-09-14 14:30:00,65.34,65.38,65.32,65.34,22514.0,48.1053,48.1347,48.0906,48.1053,22514.0
2016-09-14 14:35:00,65.34,65.37,65.32,65.34,15806.0,48.1053,48.1274,48.0906,48.1053,15806.0
2016-09-14 14:40:00,65.33,65.46,65.32,65.44,30298.0,48.0979,48.1936,48.0906,48.1789,30298.0
2016-09-14 14:45:00,65.44,65.45,65.36,65.37,17705.0,48.1789,48.1863,48.12,48.1274,17705.0
2016-09-14 14:50:00,65.37,65.42,65.35,65.36,17454.0,48.1274,48.1642,48.1126,48.12,17454.0
2016-09-14 14:55:00,65.37,65.45,65.36,65.39,23152.0,48.1274,48.1863,48.12,48.1421,23152.0
2016-09-14 15:00:00,65.39,65.41,65.32,65.35,22273.0,48.1421,48.1568,48.0906,48.1126,22273.0
2016-09-14 15:05:00,65.35,65.35,65.29,65.34,27482.0,48.1126,48.1126,48.0685,48.1053,27482.0
2016-09-14 15:10:00,65.34,65.34,65.26,65.31,33954.0,48.1053,48.1053,48.0464,48.0832,33954.0
2016-09-14 15:15:00,65.31,65.34,65.27,65.27,25719.0,48.0832,48.1053,48.0537,48.0537,25719.0
2016-09-14 15:20:00,65.28,65.3,65.22,65.24,37125.0,48.0611,48.0758,48.0169,48.0317,37125.0
2016-09-14 15:25:00,65.24,65.29,65.21,65.22,41543.0,48.0317,48.0685,48.0096,48.0169,41543.0
2016-09-14 15:30:00,65.23,65.37,65.23,65.36,38242.0,48.0243,48.1274,48.0243,48.12,38242.0
2016-09-14 15:35:00,65.36,65.38,65.31,65.31,35910.0,48.12,48.1347,48.0832,48.0832,35910.0
2016-09-14 15:40:00,65.31,65.4,65.3,65.38,54595.0,48.0832,48.1495,48.0758,48.1347,54595.0
2016-09-14 15:45:00,65.38,65.47,65.36,65.45,73908.0,48.1347,48.201,48.12,48.1863,73908.0
2016-09-14 15:50:00,65.44,65.49,65.34,65.48,101528.0,48.1789,48.2157,48.1053,48.2084,101528.0
2016-09-14 15:55:00,65.48,65.5,65.4,65.47,247233.0,48.2084,48.2231,48.1495,48.201,247233.0
2016-09-15 09:30:00,65.22,65.35,65.14,65.15,42607.0,48.0169,48.1126,47.958,47.9654,42607.0
2016-09-15 09:35:00,65.14,65.33,65.14,65.19,19993.0,47.958,48.0979,47.958,47.9948,19993.0
2016-09-15 09:40:00,65.19,65.34,65.16,65.27,25146.0,47.9948,48.1053,47.9728,48.0537,25146.0
2016-09-15 09:45:00,65.27,65.42,65.21,65.4,23712.0,48.0537,48.1642,48.0096,48.1495,23712.0
2016-09-15 09:50:00,65.39,65.5,65.38,65.41,26334.0,48.1421,48.2231,48.1347,48.1568,26334.0
2016-09-15 09:55:00,65.42,65.47,65.35,65.38,16316.0,48.1642,48.201,48.1126,48.1347,16316.0
2016-09-15 10:00:00,65.36,65.47,65.33,65.41,33966.0,48.12,48.201,48.0979,48.1568,33966.0
2016-09-15 10:05:00,65.42,65.49,65.38,65.41,22679.0,48.1642,48.2157,48.1347,48.1568,22679.0
2016-09-15 10:10:00,65.41,65.54,65.4,65.51,20778.0,48.1568,48.2525,48.1495,48.2304,20778.0
2016-09-15 10:15:00,65.52,65.63,65.52,65.63,22842.0,48.2378,48.3188,48.2378,48.3188,22842.0
2016-09-15 10:20:00,65.63,65.63,65.5,65.51,21110.0,48.3188,48.3188,48.2231,48.2304,21110.0
2016-09-15 10:25:00,65.51,65.62,65.5,65.51,32473.0,48.2304,48.3114,48.2231,48.2304,32473.0
2016-09-15 10:30:00,65.51,65.55,65.43,65.44,43986.0,48.2304,48.2599,48.1715,48.1789,43986.0
2016-09-15 10:35:00,65.45,65.53,65.44,65.5,141865.0,48.1863,48.2452,48.1789,48.2231,141865.0
2016-09-15 10:40:00,65.5,65.5,65.4,65.43,45897.0,48.2231,48.2231,48.1495,48.1715,45897.0
2016-09-15 10:45:00,65.44,65.48,65.44,65.45,32454.0,48.1789,48.2084,48.1789,48.1863,32454.0
2016-09-15 10:50:00,65.46,65.59,65.46,65.58,107502.0,48.1936,48.2893,48.1936,48.282,107502.0
2016-09-15 10:55:00,65.57,65.65,65.55,65.57,30393.0,48.2746,48.3335,48.2599,48.2746,30393.0
2016-09-15 11:00:00,65.57,65.64,65.57,65.6,25272.0,48.2746,48.3262,48.2746,48.2967,25272.0
2016-09-15 11:05:00,65.61,65.69,65.59,65.64,33100.0,48.3041,48.363,48.2893,48.3262,33100.0
2016-09-15 11:10:00,65.64,65.66,65.61,65.62,34235.0,48.3262,48.3409,48.3041,48.3114,34235.0
2016-09-15 11:15:00,65.62,65.64,65.57,65.58,42708.0,48.3114,48.3262,48.2746,48.282,42708.0
2016-09-15 11:20:00,65.58,65.58,65.52,65.52,23385.0,48.282,48.282,48.2378,48.2378,23385.0
2016-09-15 11:25:00,65.53,65.66,65.53,65.64,28054.0,48.2452,48.3409,48.2452,48.3262,28054.0
2016-09-15 11:30:00,65.65,65.73,65.64,65.71,31037.0,48.3335,48.3924,48.3262,48.3777,31037.0
2016-09-15 11:35:00,65.71,65.72,65.64,65.65,43229.0,48.3777,48.3851,48.3262,48.3335,43229.0
2016-09-15 11:40:00,65.66,65.67,65.61,65.62,15670.0,48.3409,48.3482,48.3041,48.3114,15670.0
2016-09-15 11:45:00,65.62,65.64,65.56,65.56,22320.0,48.3114,48.3262,48.2673,48.2673,22320.0
2016-09-15 11:50:00,65.56,65.58,65.5,65.56,30444.0,48.2673,48.282,48.2231,48.2673,30444.0
2016-09-15 11:55:00,65.56,65.58,65.51,65.55,48646.0,48.2673,48.282,48.2304,48.2599,48646.0
2016-09-15 12:00:00,65.55,65.56,65.52,65.53,22927.0,48.2599,48.2673,48.2378,48.2452,22927.0
2016-09-15 12:05:00,65.52,65.53,65.48,65.48,16967.0,48.2378,48.2452,48.2084,48.2084,16967.0
2016-09-15 12:10:00,65.47,65.47,65.36,65.36,23524.0,48.201,48.201,48.12,48.12,23524.0
2016-09-15 12:15:00,65.36,65.4,65.34,65.4,25463.0,48.12,48.1495,48.1053,48.1495,25463.0
2016-09-15 12:20:00,65.39,65.42,65.37,65.39,18699.0,48.1421,48.1642,48.1274,48.1421,18699.0
2016-09-15 12:25:00,65.39,65.39,65.34,65.36,16163.0,48.1421,48.1421,48.1053,48.12,16163.0
2016-09-15 12:30:00,65.37,65.38,65.3,65.3,17789.0,48.1274,48.1347,48.0758,48.0758,17789.0
2016-09-15 12:35:00,65.29,65.3,65.22,65.27,25471.0,48.0685,48.0758,48.0169,48.0537,25471.0
2016-09-15 12:40:00,65.27,65.28,65.21,65.23,17209.0,48.0537,48.0611,48.0096,48.0243,17209.0
2016-09-15 12:45:00,65.24,65.34,65.24,65.33,21857.0,48.0317,48.1053,48.0317,48.0979,21857.0
2016-09-15 12:50:00,65.33,65.37,65.33,65.37,14568.0,48.0979,48.1274,48.0979,48.1274,14568.0
2016-09-15 12:55:00,65.38,65.39,65.36,65.37,13041.0,48.1347,48.1421,48.12,48.1274,13041.0
2016-09-15 13:00:00,65.37,65.47,65.37,65.43,22372.0,48.1274,48.201,48.1274,48.1715,22372.0
2016-09-15 13:05:00,65.43,65.44,65.36,65.37,12471.0,48.1715,48.1789,48.12,48.1274,12471.0
2016-09-15 13:10:00,65.37,65.38,65.33,65.35,21727.0,48.1274,48.1347,48.0979,48.1126,21727.0
2016-09-15 13:15:00,65.36,65.41,65.32,65.41,17919.0,48.12,48.1568,48.0906,48.1568,17919.0
2016-09-15 13:20:00,65.41,65.42,65.35,65.41,13121.0,48.1568,48.1642,48.1126,48.1568,13121.0
2016-09-15 13:25:00,65.4,65.46,65.39,65.41,22994.0,48.1495,48.1936,48.1421,48.1568,22994.0
2016-09-15 13:30:00,65.42,65.47,65.41,65.43,18233.0,48.1642,48.201,48.1568,48.1715,18233.0
2016-09-15 13:35:00,65.44,65.44,65.41,65.41,15471.0,48.1789,48.1789,48.1568,48.1568,15471.0
2016-09-15 13:40:00,65.41,65.47,65.4,65.47,22124.0,48.1568,48.201,48.1495,48.201,22124.0
2016-09-15 13:45:00,65.48,65.5,65.43,65.5,40869.0,48.2084,48.2231,48.1715,48.2231,40869.0
2016-09-15 13:50:00,65.49,65.51,65.48,65.49,15924.0,48.2157,48.2304,48.2084,48.2157,15924.0
2016-09-15 13:55:00,65.5,65.52,65.47,65.51,21427.0,48.2231,48.2378,48.201,48.2304,21427.0
2016-09-15 14:00:00,65.52,65.53,65.44,65.45,17277.0,48.2378,48.2452,48.1789,48.1863,17277.0
2016-09-15 14:05:00,65.46,65.47,65.43,65.46,24729.0,48.1936,48.201,48.1715,48.1936,24729.0
2016-09-15 14:10:00,65.46,65.49,65.43,65.46,17666.0,48.1936,48.2157,48.1715,48.1936,17666.0
2016-09-15 14:15:00,65.47,65.6,65.47,65.59,25744.0,48.201,48.2967,48.201,48.2893,25744.0
2016-09-15 14:20:00,65.6,65.62,65.59,65.61,13401.0,48.2967,48.3114,48.2893,48.3041,13401.0
2016-09-15 14:25:00,65.61,65.61,65.57,65.59,16908.0,48.3041,48.3041,48.2746,48.2893,16908.0
2016-09-15 14:30:00,65.6,65.63,65.59,65.62,20899.0,48.2967,48.3188,48.2893,48.3114,20899.0
2016-09-15 14:35:00,65.62,65.63,65.58,65.6,19832.0,48.3114,48.3188,48.282,48.2967,19832.0
2016-09-15 14:40:00,65.6,65.61,65.57,65.59,18958.0,48.2967,48.3041,48.2746,48.2893,18958.0
2016-09-15 14:45:00,65.6,65.62,65.6,65.61,19466.0,48.2967,48.3114,48.2967,48.3041,19466.0
2016-09-15 14:50:00,65.61,65.61,65.58,65.59,11381.0,48.3041,48.3041,48.282,48.2893,11381.0
2016-09-15 14:55:00,65.6,65.61,65.54,65.55,18415.0,48.2967,48.3041,48.2525,48.2599,18415.0
2016-09-15 15:00:00,65.56,65.63,65.55,65.63,23154.0,48.2673,48.3188,48.2599,48.3188,23154.0
2016-09-15 15:05:00,65.63,65.65,65.58,65.59,29265.0,48.3188,48.3335,48.282,48.2893,29265.0
2016-09-15 15:10:00,65.59,65.61,65.57,65.6,19319.0,48.2893,48.3041,48.2746,48.2967,19319.0
2016-09-15 15:15:00,65.6,65.6,65.49,65.51,29908.0,48.2967,48.2967,48.2157,48.2304,29908.0
2016-09-15 15:20:00,65.51,65.54,65.49,65.51,28806.0,48.2304,48.2525,48.2157,48.2304,28806.0
2016-09-15 15:25:00,65.51,65.54,65.49,65.54,22467.0,48.2304,48.2525,48.2157,48.2525,22467.0
2016-09-15 15:30:00,65.53,65.54,65.48,65.52,43261.0,48.2452,48.2525,48.2084,48.2378,43261.0
2016-09-15 15:35:00,65.53,65.59,65.51,65.59,30887.0,48.2452,48.2893,48.2304,48.2893,30887.0
2016-09-15 15:40:00,65.58,65.61,65.56,65.57,32999.0,48.282,48.3041,48.2673,48.2746,32999.0
2016-09-15 15:45:00,65.58,65.61,65.55,65.56,44619.0,48.282,48.3041,48.2599,48.2673,44619.0
2016-09-15 15:50:00,65.55,65.56,65.5,65.52,43463.0,48.2599,48.2673,48.2231,48.2378,43463.0
2016-09-15 15:55:00,65.52,65.56,65.5,65.54,170703.0,48.2378,48.2673,48.2231,48.2525,170703.0
2016-09-16 09:30:00,65.26,65.26,64.94,64.99,530926.0,48.0464,48.0464,47.8108,47.8476,530926.0
2016-09-16 09:35:00,64.99,65.13,64.97,65.13,16105.0,47.8476,47.9507,47.8329,47.9507,16105.0
2016-09-16 09:40:00,65.14,65.31,65.07,65.22,25506.0,47.958,48.0832,47.9065,48.0169,25506.0
2016-09-16 09:45:00,65.22,65.22,64.88,64.91,28880.0,48.0169,48.0169,47.7666,47.7887,28880.0
2016-09-16 09:50:00,64.91,64.94,64.89,64.91,17600.0,47.7887,47.8108,47.774,47.7887,17600.0
2016-09-16 09:55:00,64.91,65.1,64.9,65.06,19951.0,47.7887,47.9286,47.7813,47.8991,19951.0
2016-09-16 10:00:00,65.06,65.06,64.95,65.02,21999.0,47.8991,47.8991,47.8182,47.8697,21999.0
2016-09-16 10:05:00,65.02,65.03,64.88,64.97,18442.0,47.8697,47.8771,47.7666,47.8329,18442.0
2016-09-16 10:10:00,64.97,65.02,64.91,64.96,22106.0,47.8329,47.8697,47.7887,47.8255,22106.0
2016-09-16 10:15:00,64.95,65.0,64.91,64.96,11291.0,47.8182,47.855,47.7887,47.8255,11291.0
2016-09-16 10:20:00,64.95,65.01,64.92,64.96,19936.0,47.8182,47.8623,47.7961,47.8255,19936.0
2016-09-16 10:25:00,64.96,64.96,64.83,64.92,24544.0,47.8255,47.8255,47.7298,47.7961,24544.0
2016-09-16 10:30:00,64.91,64.96,64.9,64.93,19561.0,47.7887,47.8255,47.7813,47.8034,19561.0
2016-09-16 10:35:00,64.93,64.99,64.89,64.99,16719.0,47.8034,47.8476,47.774,47.8476,16719.0
2016-09-16 10:40:00,64.97,65.04,64.94,64.96,18316.0,47.8329,47.8844,47.8108,47.8255,18316.0
2016-09-16 10:45:00,64.96,65.07,64.96,65.04,15726.0,47.8255,47.9065,47.8255,47.8844,15726.0
2016-09-16 10:50:00,65.04,65.11,65.02,65.09,25283.0,47.8844,47.9359,47.8697,47.9212,25283.0
2016-09-16 10:55:00,65.08,65.08,65.04,65.04,14859.0,47.9139,47.9139,47.8844,47.8844,14859.0
2016-09-16 11:00:00,65.04,65.07,65.01,65.05,20870.0,47.8844,47.9065,47.8623,47.8918,20870.0
2016-09-16 11:05:00,65.04,65.08,65.03,65.05,15038.0,47.8844,47.9139,47.8771,47.8918,15038.0
2016-09-16 11:10:00,65.04,65.04,64.99,65.04,22375.0,47.8844,47.8844,47.8476,47.8844,22375.0
2016-09-16 11:15:00,65.03,65.05,64.98,65.01,25358.0,47.8771,47.8918,47.8402,47.8623,25358.0
2016-09-16 11:20:00,65.0,65.07,64.99,65.06,12672.0,47.855,47.9065,47.8476,47.8991,12672.0
2016-09-16 11:25:00,65.06,65.06,64.97,64.98,17645.0,47.8991,47.8991,47.8329,47.8402,17645.0
2016-09-16 11:30:00,64.98,65.01,64.95,64.95,30509.0,47.8402,47.8623,47.8182,47.8182,30509.0
2016-09-16 11:35:00,64.95,65.01,64.95,64.98,46742.0,47.8182,47.8623,47.8182,47.8402,46742.0
2016-09-16 11:40:00,64.98,65.0,64.96,64.98,11816.0,47.8402,47.855,47.8255,47.8402,11816.0
2016-09-16 11:45:00,64.98,65.0,64.95,64.98,12993.0,47.8402,47.855,47.8182,47.8402,12993.0
2016-09-16 11:50:00,64.97,64.99,64.94,64.98,14148.0,47.8329,47.8476,47.8108,47.8402,14148.0
2016-09-16 11:55:00,64.96,65.01,64.93,65.0,14260.0,47.8255,47.8623,47.8034,47.855,14260.0
2016-09-16 12:00:00,65.01,65.1,65.0,65.09,10311.0,47.8623,47.9286,47.855,47.9212,10311.0
2016-09-16 12:05:00,65.09,65.23,65.09,65.23,12089.0,47.9212,48.0243,47.9212,48.0243,12089.0
2016-09-16 12:10:00,65.22,65.23,65.14,65.15,11700.0,48.0169,48.0243,47.958,47.9654,11700.0
2016-09-16 12:15:00,65.15,65.19,65.13,65.17,7222.0,47.9654,47.9948,47.9507,47.9801,7222.0
2016-09-16 12:20:00,65.18,65.2,65.16,65.19,11837.0,47.9875,48.0022,47.9728,47.9948,11837.0
2016-09-16 12:25:00,65.19,65.22,65.17,65.19,12104.0,47.9948,48.0169,47.9801,47.9948,12104.0
2016-09-16 12:30:00,65.2,65.21,65.15,65.16,10170.0,48.0022,48.0096,47.9654,47.9728,10170.0
2016-09-16 12:35:00,65.16,65.18,65.14,65.17,15292.0,47.9728,47.9875,47.958,47.9801,15292.0
2016-09-16 12:40:00,65.16,65.16,65.12,65.14,7183.0,47.9728,47.9728,47.9433,47.958,7183.0
2016-09-16 12:45:00,65.13,65.19,65.12,65.17,9067.0,47.9507,47.9948,47.9433,47.9801,9067.0
2016-09-16 12:50:00,65.17,65.17,65.13,65.14,10632.0,47.9801,47.9801,47.9507,47.958,10632.0
2016-09-16 12:55:00,65.14,65.14,65.09,65.11,8090.0,47.958,47.958,47.9212,47.9359,8090.0
2016-09-16 13:00:00,65.1,65.11,65.08,65.1,21030.0,47.9286,47.9359,47.9139,47.9286,21030.0
2016-09-16 13:05:00,65.11,65.12,65.07,65.11,12748.0,47.9359,47.9433,47.9065,47.9359,12748.0
2016-09-16 13:10:00,65.11,65.11,65.08,65.09,6808.0,47.9359,47.9359,47.9139,47.9212,6808.0
2016-09-16 13:15:00,65.09,65.12,65.07,65.11,7887.0,47.9212,47.9433,47.9065,47.9359,7887.0
2016-09-16 13:20:00,65.1,65.21,65.09,65.19,9529.0,47.9286,48.0096,47.9212,47.9948,9529.0
2016-09-16 13:25:00,65.2,65.22,65.18,65.19,6779.0,48.0022,48.0169,47.9875,47.9948,6779.0
2016-09-16 13:30:00,65.18,65.2,65.12,65.12,10191.0,47.9875,48.0022,47.9433,47.9433,10191.0
2016-09-16 13:35:00,65.11,65.14,65.1,65.13,9832.0,47.9359,47.958,47.9286,47.9507,9832.0
2016-09-16 13:40:00,65.12,65.15,65.08,65.09,13804.0,47.9433,47.9654,47.9139,47.9212,13804.0
2016-09-16 13:45:00,65.09,65.1,65.03,65.1,13172.0,47.9212,47.9286,47.8771,47.9286,13172.0
2016-09-16 13:50:00,65.1,65.15,65.08,65.14,14072.0,47.9286,47.9654,47.9139,47.958,14072.0
2016-09-16 13:55:00,65.14,65.15,65.11,65.15,13355.0,47.958,47.9654,47.9359,47.9654,13355.0
2016-09-16 14:00:00,65.14,65.14,65.08,65.13,13469.0,47.958,47.958,47.9139,47.9507,13469.0
2016-09-16 14:05:00,65.14,65.21,65.13,65.21,9614.0,47.958,48.0096,47.9507,48.0096,9614.0
2016-09-16 14:10:00,65.21,65.22,65.17,65.17,12656.0,48.0096,48.0169,47.9801,47.9801,12656.0
2016-09-16 14:15:00,65.16,65.18,65.14,65.15,14791.0,47.9728,47.9875,47.958,47.9654,14791.0
2016-09-16 14:20:00,65.16,65.18,65.14,65.16,13676.0,47.9728,47.9875,47.958,47.9728,13676.0
2016-09-16 14:25:00,65.15,65.16,65.12,65.15,15794.0,47.9654,47.9728,47.9433,47.9654,15794.0
2016-09-16 14:30:00,65.15,65.2,65.15,65.15,13679.0,47.9654,48.0022,47.9654,47.9654,13679.0
2016-09-16 14:35:00,65.15,65.21,65.15,65.19,16434.0,47.9654,48.0096,47.9654,47.9948,16434.0
2016-09-16 14:40:00,65.18,65.23,65.16,65.22,22444.0,47.9875,48.0243,47.9728,48.0169,22444.0
2016-09-16 14:45:00,65.22,65.23,65.2,65.21,16605.0,48.0169,48.0243,48.0022,48.0096,16605.0
2016-09-16 14:50:00,65.21,65.21,65.17,65.19,14851.0,48.0096,48.0096,47.9801,47.9948,14851.0
2016-09-16 14:55:00,65.18,65.18,65.09,65.09,18984.0,47.9875,47.9875,47.9212,47.9212,18984.0
2016-09-16 15:00:00,65.1,65.16,65.09,65.14,18236.0,47.9286,47.9728,47.9212,47.958,18236.0
2016-09-16 15:05:00,65.15,65.18,65.13,65.15,22657.0,47.9654,47.9875,47.9507,47.9654,22657.0
2016-09-16 15:10:00,65.14,65.14,65.1,65.11,13635.0,47.958,47.958,47.9286,47.9359,13635.0
2016-09-16 15:15:00,65.1,65.15,65.1,65.13,10543.0,47.9286,47.9654,47.9286,47.9507,10543.0
2016-09-16 15:20:00,65.13,65.17,65.12,65.15,25164.0,47.9507,47.9801,47.9433,47.9654,25164.0
2016-09-16 15:25:00,65.16,65.2,65.15,65.2,20160.0,47.9728,48.0022,47.9654,48.0022,20160.0
2016-09-16 15:30:00,65.2,65.34,65.19,65.3,60593.0,48.0022,48.1053,47.9948,48.0758,60593.0
2016-09-16 15:35:00,65.3,65.31,65.27,65.3,36584.0,48.0758,48.0832,48.0537,48.0758,36584.0
2016-09-16 15:40:00,65.3,65.3,65.23,65.29,45986.0,48.0758,48.0758,48.0243,48.0685,45986.0
2016-09-16 15:45:00,65.28,65.36,65.26,65.36,75997.0,48.0611,48.12,48.0464,48.12,75997.0
2016-09-16 15:50:00,65.36,65.46,65.32,65.34,180035.0,48.12,48.1936,48.0906,48.1053,180035.0
2016-09-16 15:55:00,65.34,65.35,65.19,65.19,219017.0,48.1053,48.1126,47.9948,47.9948,219017.0
2016-09-19 09:30:00,65.05,65.2,64.96,64.99,73200.0,47.8918,48.0022,47.8255,47.8476,73200.0
2016-09-19 09:35:00,64.99,65.28,64.99,65.28,38983.0,47.8476,48.0611,47.8476,48.0611,38983.0
2016-09-19 09:40:00,65.27,65.41,65.17,65.34,32115.0,48.0537,48.1568,47.9801,48.1053,32115.0
2016-09-19 09:45:00,65.32,65.37,65.28,65.28,14401.0,48.0906,48.1274,48.0611,48.0611,14401.0
2016-09-19 09:50:00,65.28,65.3,65.18,65.23,16720.0,48.0611,48.0758,47.9875,48.0243,16720.0
2016-09-19 09:55:00,65.25,65.27,65.16,65.26,26499.0,48.039,48.0537,47.9728,48.0464,26499.0
2016-09-19 10:00:00,65.27,65.4,65.23,65.4,38478.0,48.0537,48.1495,48.0243,48.1495,38478.0
2016-09-19 10:05:00,65.4,65.49,65.38,65.47,39979.0,48.1495,48.2157,48.1347,48.201,39979.0
2016-09-19 10:10:00,65.48,65.51,65.43,65.43,27862.0,48.2084,48.2304,48.1715,48.1715,27862.0
2016-09-19 10:15:00,65.42,65.42,65.33,65.33,32587.0,48.1642,48.1642,48.0979,48.0979,32587.0
2016-09-19 10:20:00,65.34,65.4,65.32,65.4,10362.0,48.1053,48.1495,48.0906,48.1495,10362.0
2016-09-19 10:25:00,65.38,65.41,65.35,65.38,11449.0,48.1347,48.1568,48.1126,48.1347,11449.0
2016-09-19 10:30:00,65.38,65.43,65.37,65.37,16069.0,48.1347,48.1715,48.1274,48.1274,16069.0
2016-09-19 10:35:00,65.37,65.4,65.33,65.39,17485.0,48.1274,48.1495,48.0979,48.1421,17485.0
2016-09-19 10:40:00,65.39,65.39,65.36,65.38,16610.0,48.1421,48.1421,48.12,48.1347,16610.0
2016-09-19 10:45:00,65.39,65.45,65.38,65.43,25136.0,48.1421,48.1863,48.1347,48.1715,25136.0
2016-09-19 10:50:00,65.42,65.46,65.4,65.45,42678.0,48.1642,48.1936,48.1495,48.1863,42678.0
2016-09-19 10:55:00,65.45,65.46,65.4,65.44,24856.0,48.1863,48.1936,48.1495,48.1789,24856.0
2016-09-19 11:00:00,65.43,65.43,65.33,65.33,20880.0,48.1715,48.1715,48.0979,48.0979,20880.0
2016-09-19 11:05:00,65.33,65.36,65.32,65.36,10626.0,48.0979,48.12,48.0906,48.12,10626.0
2016-09-19 11:10:00,65.35,65.35,65.28,65.33,53119.0,48.1126,48.1126,48.0611,48.0979,53119.0
2016-09-19 11:15:00,65.34,65.34,65.26,65.27,71671.0,48.1053,48.1053,48.0464,48.0537,71671.0
2016-09-19 11:20:00,65.27,65.27,65.22,65.24,25462.0,48.0537,48.0537,48.0169,48.0317,25462.0
2016-09-19 11:25:00,65.23,65.26,65.2,65.23,39735.0,48.0243,48.0464,48.0022,48.0243,39735.0
2016-09-19 11:30:00,65.22,65.24,65.16,65.17,49541.0,48.0169,48.0317,47.9728,47.9801,49541.0
2016-09-19 11:35:00,65.17,65.26,65.17,65.25,50465.0,47.9801,48.0464,47.9801,48.039,50465.0
2016-09-19 11:40:00,65.26,65.31,65.26,65.29,16311.0,48.0464,48.0832,48.0464,48.0685,16311.0
2016-09-19 11:45:00,65.29,65.3,65.25,65.28,10930.0,48.0685,48.0758,48.039,48.0611,10930.0
2016-09-19 11:50:00,65.3,65.34,65.28,65.3,12302.0,48.0758,48.1053,48.0611,48.0758,12302.0
2016-09-19 11:55:00,65.3,65.33,65.29,65.33,10340.0,48.0758,48.0979,48.0685,48.0979,10340.0
2016-09-19 12:00:00,65.32,65.33,65.3,65.32,13266.0,48.0906,48.0979,48.0758,48.0906,13266.0
2016-09-19 12:05:00,65.31,65.31,65.27,65.27,12152.0,48.0832,48.0832,48.0537,48.0537,12152.0
2016-09-19 12:10:00,65.28,65.28,65.19,65.19,13294.0,48.0611,48.0611,47.9948,47.9948,13294.0
2016-09-19 12:15:00,65.18,65.19,65.14,65.18,16120.0,47.9875,47.9948,47.958,47.9875,16120.0
2016-09-19 12:20:00,65.18,65.2,65.13,65.17,24792.0,47.9875,48.0022,47.9507,47.9801,24792.0
2016-09-19 12:25:00,65.17,65.25,65.17,65.23,21259.0,47.9801,48.039,47.9801,48.0243,21259.0
2016-09-19 12:30:00,65.22,65.28,65.22,65.22,10266.0,48.0169,48.0611,48.0169,48.0169,10266.0
2016-09-19 12:35:00,65.21,65.25,65.2,65.22,10422.0,48.0096,48.039,48.0022,48.0169,10422.0
2016-09-19 12:40:00,65.22,65.23,65.18,65.21,9408.0,48.0169,48.0243,47.9875,48.0096,9408.0
2016-09-19 12:45:00,65.21,65.23,65.2,65.23,9592.0,48.0096,48.0243,48.0022,48.0243,9592.0
2016-09-19 12:50:00,65.23,65.29,65.22,65.27,7391.0,48.0243,48.0685,48.0169,48.0537,7391.0
2016-09-19 12:55:00,65.27,65.29,65.19,65.22,18167.0,48.0537,48.0685,47.9948,48.0169,18167.0
2016-09-19 13:00:00,65.22,65.23,65.17,65.22,13658.0,48.0169,48.0243,47.9801,48.0169,13658.0
2016-09-19 13:05:00,65.22,65.28,65.21,65.26,17246.0,48.0169,48.0611,48.0096,48.0464,17246.0
2016-09-19 13:10:00,65.26,65.26,65.2,65.22,16221.0,48.0464,48.0464,48.0022,48.0169,16221.0
2016-09-19 13:15:00,65.22,65.26,65.21,65.26,7672.0,48.0169,48.0464,48.0096,48.0464,7672.0
2016-09-19 13:20:00,65.27,65.3,65.25,65.27,18809.0,48.0537,48.0758,48.039,48.0537,18809.0
2016-09-19 13:25:00,65.28,65.29,65.27,65.29,5772.0,48.0611,48.0685,48.0537,48.0685,5772.0
2016-09-19 13:30:00,65.29,65.3,65.19,65.19,19188.0,48.0685,48.0758,47.9948,47.9948,19188.0
2016-09-19 13:35:00,65.18,65.19,65.08,65.09,26137.0,47.9875,47.9948,47.9139,47.9212,26137.0
2016-09-19 13:40:00,65.1,65.12,65.09,65.1,11941.0,47.9286,47.9433,47.9212,47.9286,11941.0
2016-09-19 13:45:00,65.1,65.17,65.09,65.15,11643.0,47.9286,47.9801,47.9212,47.9654,11643.0
2016-09-19 13:50:00,65.16,65.21,65.13,65.21,11788.0,47.9728,48.0096,47.9507,48.0096,11788.0
2016-09-19 13:55:00,65.22,65.24,65.18,65.23,9679.0,48.0169,48.0317,47.9875,48.0243,9679.0
2016-09-19 14:00:00,65.23,65.25,65.21,65.23,11967.0,48.0243,48.039,48.0096,48.0243,11967.0
2016-09-19 14:05:00,65.23,65.29,65.22,65.28,15715.0,48.0243,48.0685,48.0169,48.0611,15715.0
2016-09-19 14:10:00,65.28,65.29,65.25,65.27,13491.0,48.0611,48.0685,48.039,48.0537,13491.0
2016-09-19 14:15:00,65.28,65.28,65.23,65.24,11836.0,48.0611,48.0611,48.0243,48.0317,11836.0
2016-09-19 14:20:00,65.24,65.26,65.22,65.26,7552.0,48.0317,48.0464,48.0169,48.0464,7552.0
2016-09-19 14:25:00,65.26,65.27,65.23,65.27,12106.0,48.0464,48.0537,48.0243,48.0537,12106.0
2016-09-19 14:30:00,65.28,65.3,65.25,65.27,16727.0,48.0611,48.0758,48.039,48.0537,16727.0
2016-09-19 14:35:00,65.27,65.28,65.24,65.24,16263.0,48.0537,48.0611,48.0317,48.0317,16263.0
2016-09-19 14:40:00,65.24,65.31,65.23,65.28,14856.0,48.0317,48.0832,48.0243,48.0611,14856.0
2016-09-19 14:45:00,65.27,65.33,65.27,65.3,10685.0,48.0537,48.0979,48.0537,48.0758,10685.0
2016-09-19 14:50:00,65.3,65.33,65.29,65.31,10791.0,48.0758,48.0979,48.0685,48.0832,10791.0
2016-09-19 14:55:00,65.32,65.37,65.31,65.37,11896.0,48.0906,48.1274,48.0832,48.1274,11896.0
2016-09-19 15:00:00,65.36,65.36,65.32,65.34,14172.0,48.12,48.12,48.0906,48.1053,14172.0
2016-09-19 15:05:00,65.33,65.33,65.27,65.28,17408.0,48.0979,48.0979,48.0537,48.0611,17408.0
2016-09-19 15:10:00,65.27,65.29,65.25,65.27,14937.0,48.0537,48.0685,48.039,48.0537,14937.0
2016-09-19 15:15:00,65.26,65.28,65.2,65.27,22724.0,48.0464,48.0611,48.0022,48.0537,22724.0
2016-09-19 15:20:00,65.26,65.33,65.25,65.33,29722.0,48.0464,48.0979,48.039,48.0979,29722.0
2016-09-19 15:25:00,65.33,65.34,65.26,65.27,27775.0,48.0979,48.1053,48.0464,48.0537,27775.0
2016-09-19 15:30:00,65.27,65.27,65.15,65.16,45269.0,48.0537,48.0537,47.9654,47.9728,45269.0
2016-09-19 15:35:00,65.16,65.19,65.12,65.18,40710.0,47.9728,47.9948,47.9433,47.9875,40710.0
2016-09-19 15:40:00,65.17,65.23,65.15,65.2,29554.0,47.9801,48.0243,47.9654,48.0022,29554.0
2016-09-19 15:45:00,65.19,65.22,65.16,65.17,51644.0,47.9948,48.0169,47.9728,47.9801,51644.0
2016-09-19 15:50:00,65.17,65.19,65.14,65.18,67211.0,47.9801,47.9948,47.958,47.9875,67211.0
2016-09-19 15:55:00,65.18,65.23,65.17,65.2,207112.0,47.9875,48.0243,47.9801,48.0022,207112.0
2016-09-20 09:30:00,65.2,65.41,65.1,65.11,70026.0,48.0022,48.1568,47.9286,47.9359,70026.0
2016-09-20 09:35:00,65.17,65.2,65.01,65.04,26683.0,47.9801,48.0022,47.8623,47.8844,26683.0
2016-09-20 09:40:00,65.03,65.05,64.95,64.97,34958.0,47.8771,47.8918,47.8182,47.8329,34958.0
2016-09-20 09:45:00,64.96,65.13,64.92,65.12,52304.0,47.8255,47.9507,47.7961,47.9433,52304.0
2016-09-20 09:50:00,65.11,65.16,65.02,65.04,62696.0,47.9359,47.9728,47.8697,47.8844,62696.0
2016-09-20 09:55:00,65.04,65.06,64.99,65.01,24283.0,47.8844,47.8991,47.8476,47.8623,24283.0
2016-09-20 10:00:00,65.03,65.15,65.02,65.04,51857.0,47.8771,47.9654,47.8697,47.8844,51857.0
2016-09-20 10:05:00,65.04,65.04,65.0,65.01,39013.0,47.8844,47.8844,47.855,47.8623,39013.0
2016-09-20 10:10:00,65.0,65.02,64.93,64.98,37448.0,47.855,47.8697,47.8034,47.8402,37448.0
2016-09-20 10:15:00,64.98,65.02,64.97,65.0,38632.0,47.8402,47.8697,47.8329,47.855,38632.0
2016-09-20 10:20:00,64.98,65.04,64.96,64.97,39785.0,47.8402,47.8844,47.8255,47.8329,39785.0
2016-09-20 10:25:00,64.97,65.07,64.97,65.05,29057.0,47.8329,47.9065,47.8329,47.8918,29057.0
2016-09-20 10:30:00,65.04,65.05,64.96,64.96,36563.0,47.8844,47.8918,47.8255,47.8255,36563.0
2016-09-20 10:35:00,64.96,65.0,64.86,64.86,61828.0,47.8255,47.855,47.7519,47.7519,61828.0
2016-09-20 10:40:00,64.86,64.91,64.86,64.87,42192.0,47.7519,47.7887,47.7519,47.7593,42192.0
2016-09-20 10:45:00,64.87,64.9,64.87,64.9,37122.0,47.7593,47.7813,47.7593,47.7813,37122.0
2016-09-20 10:50:00,64.9,64.92,64.82,64.86,54847.0,47.7813,47.7961,47.7224,47.7519,54847.0
2016-09-20 10:55:00,64.86,64.91,64.85,64.89,35013.0,47.7519,47.7887,47.7445,47.774,35013.0
2016-09-20 11:00:00,64.89,64.93,64.85,64.86,50415.0,47.774,47.8034,47.7445,47.7519,50415.0
2016-09-20 11:05:00,64.86,64.9,64.85,64.87,30901.0,47.7519,47.7813,47.7445,47.7593,30901.0
2016-09-20 11:10:00,64.87,64.91,64.84,64.89,41690.0,47.7593,47.7887,47.7372,47.774,41690.0
2016-09-20 11:15:00,64.89,64.95,64.88,64.94,17781.0,47.774,47.8182,47.7666,47.8108,17781.0
2016-09-20 11:20:00,64.93,64.98,64.92,64.95,37445.0,47.8034,47.8402,47.7961,47.8182,37445.0
2016-09-20 11:25:00,64.95,65.0,64.94,64.97,72509.0,47.8182,47.855,47.8108,47.8329,72509.0
2016-09-20 11:30:00,64.98,64.98,64.91,64.91,56449.0,47.8402,47.8402,47.7887,47.7887,56449.0
2016-09-20 11:35:00,64.91,64.95,64.89,64.95,29717.0,47.7887,47.8182,47.774,47.8182,29717.0
2016-09-20 11:40:00,64.95,65.03,64.94,65.02,37294.0,47.8182,47.8771,47.8108,47.8697,37294.0
2016-09-20 11:45:00,65.02,65.02,64.96,64.97,21073.0,47.8697,47.8697,47.8255,47.8329,21073.0
2016-09-20 11:50:00,64.97,65.02,64.96,65.01,17528.0,47.8329,47.8697,47.8255,47.8623,17528.0
2016-09-20 11:55:00,65.01,65.03,64.97,64.97,22251.0,47.8623,47.8771,47.8329,47.8329,22251.0
2016-09-20 12:00:00,64.97,64.97,64.92,64.93,28785.0,47.8329,47.8329,47.7961,47.8034,28785.0
2016-09-20 12:05:00,64.94,64.95,64.9,64.91,18802.0,47.8108,47.8182,47.7813,47.7887,18802.0
2016-09-20 12:10:00,64.91,64.96,64.9,64.91,15925.0,47.7887,47.8255,47.7813,47.7887,15925.0
2016-09-20 12:15:00,64.91,64.95,64.91,64.94,19553.0,47.7887,47.8182,47.7887,47.8108,19553.0
2016-09-20 12:20:00,64.94,64.98,64.94,64.95,11911.0,47.8108,47.8402,47.8108,47.8182,11911.0
2016-09-20 12:25:00,64.96,65.0,64.93,64.95,21716.0,47.8255,47.855,47.8034,47.8182,21716.0
2016-09-20 12:30:00,64.96,65.0,64.94,64.94,46963.0,47.8255,47.855,47.8108,47.8108,46963.0
2016-09-20 12:35:00,64.93,64.96,64.9,64.9,25571.0,47.8034,47.8255,47.7813,47.7813,25571.0
2016-09-20 12:40:00,64.91,64.93,64.9,64.93,21486.0,47.7887,47.8034,47.7813,47.8034,21486.0
2016-09-20 12:45:00,64.93,64.96,64.87,64.87,32037.0,47.8034,47.8255,47.7593,47.7593,32037.0
2016-09-20 12:50:00,64.87,64.93,64.87,64.88,32436.0,47.7593,47.8034,47.7593,47.7666,32436.0
2016-09-20 12:55:00,64.88,64.89,64.76,64.77,26763.0,47.7666,47.774,47.6783,47.6856,26763.0
2016-09-20 13:00:00,64.76,64.82,64.75,64.8,27122.0,47.6783,47.7224,47.6709,47.7077,27122.0
2016-09-20 13:05:00,64.8,64.81,64.77,64.78,30332.0,47.7077,47.7151,47.6856,47.693,30332.0
2016-09-20 13:10:00,64.77,64.84,64.77,64.83,14250.0,47.6856,47.7372,47.6856,47.7298,14250.0
2016-09-20 13:15:00,64.84,64.88,64.83,64.83,28328.0,47.7372,47.7666,47.7298,47.7298,28328.0
2016-09-20 13:20:00,64.84,64.85,64.79,64.81,45089.0,47.7372,47.7445,47.7004,47.7151,45089.0
2016-09-20 13:25:00,64.81,64.86,64.8,64.85,38492.0,47.7151,47.7519,47.7077,47.7445,38492.0
2016-09-20 13:30:00,64.85,64.88,64.8,64.84,47289.0,47.7445,47.7666,47.7077,47.7372,47289.0
2016-09-20 13:35:00,64.84,64.86,64.79,64.83,21515.0,47.7372,47.7519,47.7004,47.7298,21515.0
2016-09-20 13:40:00,64.82,64.82,64.76,64.79,22492.0,47.7224,47.7224,47.6783,47.7004,22492.0
2016-09-20 13:45:00,64.8,64.8,64.76,64.79,26708.0,47.7077,47.7077,47.6783,47.7004,26708.0
2016-09-20 13:50:00,64.79,64.9,64.79,64.9,44727.0,47.7004,47.7813,47.7004,47.7813,44727.0
2016-09-20 13:55:00,64.89,64.93,64.87,64.9,20120.0,47.774,47.8034,47.7593,47.7813,20120.0
2016-09-20 14:00:00,64.89,64.9,64.8,64.82,39707.0,47.774,47.7813,47.7077,47.7224,39707.0
2016-09-20 14:05:00,64.83,64.83,64.76,64.77,39948.0,47.7298,47.7298,47.6783,47.6856,39948.0
2016-09-20 14:10:00,64.78,64.81,64.75,64.76,37493.0,47.693,47.7151,47.6709,47.6783,37493.0
2016-09-20 14:15:00,64.76,64.79,64.75,64.78,31633.0,47.6783,47.7004,47.6709,47.693,31633.0
2016-09-20 14:20:00,64.78,64.86,64.78,64.79,46447.0,47.693,47.7519,47.693,47.7004,46447.0
2016-09-20 14:25:00,64.8,64.8,64.75,64.77,34478.0,47.7077,47.7077,47.6709,47.6856,34478.0
2016-09-20 14:30:00,64.76,64.8,64.76,64.8,30644.0,47.6783,47.7077,47.6783,47.7077,30644.0
2016-09-20 14:35:00,64.8,64.82,64.78,64.81,51343.0,47.7077,47.7224,47.693,47.7151,51343.0
2016-09-20 14:40:00,64.81,64.87,64.8,64.8,26245.0,47.7151,47.7593,47.7077,47.7077,26245.0
2016-09-20 14:45:00,64.8,64.81,64.76,64.77,52508.0,47.7077,47.7151,47.6783,47.6856,52508.0
2016-09-20 14:50:00,64.78,64.8,64.76,64.78,23160.0,47.693,47.7077,47.6783,47.693,23160.0
2016-09-20 14:55:00,64.77,64.81,64.77,64.78,30691.0,47.6856,47.7151,47.6856,47.693,30691.0
2016-09-20 15:00:00,64.79,64.82,64.78,64.82,28078.0,47.7004,47.7224,47.693,47.7224,28078.0
2016-09-20 15:05:00,64.81,64.82,64.79,64.81,20537.0,47.7151,47.7224,47.7004,47.7151,20537.0
2016-09-20 15:10:00,64.8,64.81,64.78,64.79,38986.0,47.7077,47.7151,47.693,47.7004,38986.0
2016-09-20 15:15:00,64.8,64.8,64.72,64.75,39014.0,47.7077,47.7077,47.6488,47.6709,39014.0
2016-09-20 15:20:00,64.75,64.78,64.72,64.73,60183.0,47.6709,47.693,47.6488,47.6562,60183.0
2016-09-20 15:25:00,64.72,64.77,64.71,64.76,45376.0,47.6488,47.6856,47.6415,47.6783,45376.0
2016-09-20 15:30:00,64.76,64.76,64.66,64.7,50700.0,47.6783,47.6783,47.6046,47.6341,50700.0
2016-09-20 15:35:00,64.7,64.8,64.69,64.79,59787.0,47.6341,47.7077,47.6267,47.7004,59787.0
2016-09-20 15:40:00,64.78,64.79,64.72,64.77,57794.0,47.693,47.7004,47.6488,47.6856,57794.0
2016-09-20 15:45:00,64.77,64.79,64.74,64.76,78630.0,47.6856,47.7004,47.6635,47.6783,78630.0
2016-09-20 15:50:00,64.76,64.77,64.73,64.75,65002.0,47.6783,47.6856,47.6562,47.6709,65002.0
2016-09-20 15:55:00,64.75,64.78,64.7,64.7,162168.0,47.6709,47.693,47.6341,47.6341,162168.0
2016-09-21 09:30:00,64.06,64.52,63.32,63.38,154720.0,47.1629,47.5016,46.6181,46.6623,154720.0
2016-09-21 09:35:00,63.33,64.11,63.33,63.49,174751.0,46.6255,47.1997,46.6255,46.7433,174751.0
2016-09-21 09:40:00,63.53,63.57,63.15,63.21,152186.0,46.7727,46.8022,46.4929,46.5371,152186.0
2016-09-21 09:45:00,63.25,64.0,63.23,63.79,236590.0,46.5666,47.1187,46.5518,46.9641,236590.0
2016-09-21 09:50:00,63.82,64.24,63.76,64.22,92734.0,46.9862,47.2954,46.942,47.2807,92734.0
2016-09-21 09:55:00,64.23,64.51,64.1,64.34,116823.0,47.2881,47.4942,47.1924,47.3691,116823.0
2016-09-21 10:00:00,64.34,64.35,64.08,64.17,171301.0,47.3691,47.3764,47.1776,47.2439,171301.0
2016-09-21 10:05:00,64.16,64.2,64.0,64.16,90614.0,47.2365,47.266,47.1187,47.2365,90614.0
2016-09-21 10:10:00,64.15,64.33,64.11,64.27,60989.0,47.2292,47.3617,47.1997,47.3175,60989.0
2016-09-21 10:15:00,64.26,64.26,64.08,64.21,41150.0,47.3102,47.3102,47.1776,47.2733,41150.0
2016-09-21 10:20:00,64.19,64.32,64.19,64.31,46957.0,47.2586,47.3543,47.2586,47.347,46957.0
2016-09-21 10:25:00,64.29,64.36,64.22,64.3,34082.0,47.3322,47.3838,47.2807,47.3396,34082.0
2016-09-21 10:30:00,64.29,64.36,64.23,64.35,47978.0,47.3322,47.3838,47.2881,47.3764,47978.0
2016-09-21 10:35:00,64.34,64.39,64.28,64.38,45389.0,47.3691,47.4059,47.3249,47.3985,45389.0
2016-09-21 10:40:00,64.39,64.43,64.27,64.4,45908.0,47.4059,47.4353,47.3175,47.4132,45908.0
2016-09-21 10:45:00,64.39,64.39,64.29,64.36,41347.0,47.4059,47.4059,47.3322,47.3838,41347.0
2016-09-21 10:50:00,64.36,64.47,64.33,64.46,43635.0,47.3838,47.4648,47.3617,47.4574,43635.0
2016-09-21 10:55:00,64.45,64.49,64.39,64.44,40053.0,47.45,47.4795,47.4059,47.4427,40053.0
2016-09-21 11:00:00,64.44,64.58,64.44,64.51,64298.0,47.4427,47.5457,47.4427,47.4942,64298.0
2016-09-21 11:05:00,64.51,64.51,64.32,64.35,44984.0,47.4942,47.4942,47.3543,47.3764,44984.0
2016-09-21 11:10:00,64.35,64.41,64.3,64.4,42503.0,47.3764,47.4206,47.3396,47.4132,42503.0
2016-09-21 11:15:00,64.4,64.46,64.32,64.46,71223.0,47.4132,47.4574,47.3543,47.4574,71223.0
2016-09-21 11:20:00,64.45,64.47,64.39,64.42,35924.0,47.45,47.4648,47.4059,47.428,35924.0
2016-09-21 11:25:00,64.43,64.48,64.38,64.46,30674.0,47.4353,47.4721,47.3985,47.4574,30674.0
2016-09-21 11:30:00,64.46,64.46,64.34,64.35,30850.0,47.4574,47.4574,47.3691,47.3764,30850.0
2016-09-21 11:35:00,64.35,64.39,64.32,64.36,28701.0,47.3764,47.4059,47.3543,47.3838,28701.0
2016-09-21 11:40:00,64.36,64.36,64.25,64.3,40404.0,47.3838,47.3838,47.3028,47.3396,40404.0
2016-09-21 11:45:00,64.28,64.33,64.27,64.32,41503.0,47.3249,47.3617,47.3175,47.3543,41503.0
2016-09-21 11:50:00,64.31,64.35,64.26,64.29,28418.0,47.347,47.3764,47.3102,47.3322,28418.0
2016-09-21 11:55:00,64.28,64.31,64.25,64.28,53427.0,47.3249,47.347,47.3028,47.3249,53427.0
2016-09-21 12:00:00,64.28,64.32,64.27,64.31,34308.0,47.3249,47.3543,47.3175,47.347,34308.0
2016-09-21 12:05:00,64.31,64.36,64.29,64.3,33035.0,47.347,47.3838,47.3322,47.3396,33035.0
2016-09-21 12:10:00,64.3,64.32,64.29,64.31,22736.0,47.3396,47.3543,47.3322,47.347,22736.0
2016-09-21 12:15:00,64.3,64.3,64.16,64.22,57798.0,47.3396,47.3396,47.2365,47.2807,57798.0
2016-09-21 12:20:00,64.22,64.32,64.22,64.29,68937.0,47.2807,47.3543,47.2807,47.3322,68937.0
2016-09-21 12:25:00,64.29,64.32,64.25,64.26,42597.0,47.3322,47.3543,47.3028,47.3102,42597.0
2016-09-21 12:30:00,64.26,64.32,64.25,64.3,37399.0,47.3102,47.3543,47.3028,47.3396,37399.0
2016-09-21 12:35:00,64.29,64.35,64.28,64.28,22961.0,47.3322,47.3764,47.3249,47.3249,22961.0
2016-09-21 12:40:00,64.28,64.33,64.24,64.33,23853.0,47.3249,47.3617,47.2954,47.3617,23853.0
2016-09-21 12:45:00,64.33,64.33,64.26,64.27,24001.0,47.3617,47.3617,47.3102,47.3175,24001.0
2016-09-21 12:50:00,64.26,64.35,64.23,64.31,38992.0,47.3102,47.3764,47.2881,47.347,38992.0
2016-09-21 12:55:00,64.31,64.35,64.29,64.34,27136.0,47.347,47.3764,47.3322,47.3691,27136.0
2016-09-21 13:00:00,64.33,64.39,64.33,64.37,24977.0,47.3617,47.4059,47.3617,47.3911,24977.0
2016-09-21 13:05:00,64.37,64.41,64.34,64.38,22634.0,47.3911,47.4206,47.3691,47.3985,22634.0
2016-09-21 13:10:00,64.38,64.38,64.33,64.35,16076.0,47.3985,47.3985,47.3617,47.3764,16076.0
2016-09-21 13:15:00,64.35,64.36,64.31,64.35,20984.0,47.3764,47.3838,47.347,47.3764,20984.0
2016-09-21 13:20:00,64.35,64.41,64.33,64.38,35913.0,47.3764,47.4206,47.3617,47.3985,35913.0
2016-09-21 13:25:00,64.38,64.41,64.37,64.41,26978.0,47.3985,47.4206,47.3911,47.4206,26978.0
2016-09-21 13:30:00,64.4,64.5,64.39,64.49,38391.0,47.4132,47.4868,47.4059,47.4795,38391.0
2016-09-21 13:35:00,64.48,64.6,64.44,64.55,58903.0,47.4721,47.5605,47.4427,47.5237,58903.0
2016-09-21 13:40:00,64.56,64.67,64.55,64.62,40900.0,47.531,47.612,47.5237,47.5752,40900.0
2016-09-21 13:45:00,64.61,64.67,64.6,64.66,39721.0,47.5678,47.612,47.5605,47.6046,39721.0
2016-09-21 13:50:00,64.65,64.68,64.59,64.68,32870.0,47.5973,47.6194,47.5531,47.6194,32870.0
2016-09-21 13:55:00,64.69,64.82,64.68,64.73,53037.0,47.6267,47.7224,47.6194,47.6562,53037.0
2016-09-21 14:00:00,64.73,64.92,64.63,64.64,44451.0,47.6562,47.7961,47.5826,47.5899,44451.0
2016-09-21 14:05:00,64.66,64.78,64.63,64.78,27485.0,47.6046,47.693,47.5826,47.693,27485.0
2016-09-21 14:10:00,64.78,65.07,64.77,64.96,40037.0,47.693,47.9065,47.6856,47.8255,40037.0
2016-09-21 14:15:00,64.96,65.02,64.85,64.92,24842.0,47.8255,47.8697,47.7445,47.7961,24842.0
2016-09-21 14:20:00,64.91,64.95,64.8,64.8,28122.0,47.7887,47.8182,47.7077,47.7077,28122.0
2016-09-21 14:25:00,64.79,64.83,64.72,64.8,24957.0,47.7004,47.7298,47.6488,47.7077,24957.0
2016-09-21 14:30:00,64.79,64.89,64.74,64.88,36528.0,47.7004,47.774,47.6635,47.7666,36528.0
2016-09-21 14:35:00,64.88,65.05,64.86,65.05,58702.0,47.7666,47.8918,47.7519,47.8918,58702.0
2016-09-21 14:40:00,65.05,65.07,64.94,65.03,49997.0,47.8918,47.9065,47.8108,47.8771,49997.0
2016-09-21 14:45:00,64.99,65.09,64.93,64.94,29810.0,47.8476,47.9212,47.8034,47.8108,29810.0
2016-09-21 14:50:00,64.94,65.0,64.9,64.92,28965.0,47.8108,47.855,47.7813,47.7961,28965.0
2016-09-21 14:55:00,64.92,65.03,64.9,65.0,43982.0,47.7961,47.8771,47.7813,47.855,43982.0
2016-09-21 15:00:00,65.01,65.07,64.94,65.03,49501.0,47.8623,47.9065,47.8108,47.8771,49501.0
2016-09-21 15:05:00,65.04,65.09,64.96,65.02,38181.0,47.8844,47.9212,47.8255,47.8697,38181.0
2016-09-21 15:10:00,65.02,65.14,65.01,65.11,51271.0,47.8697,47.958,47.8623,47.9359,51271.0
2016-09-21 15:15:00,65.11,65.18,65.05,65.06,57959.0,47.9359,47.9875,47.8918,47.8991,57959.0
2016-09-21 15:20:00,65.04,65.14,65.03,65.08,48661.0,47.8844,47.958,47.8771,47.9139,48661.0
2016-09-21 15:25:00,65.07,65.17,65.04,65.13,49005.0,47.9065,47.9801,47.8844,47.9507,49005.0
2016-09-21 15:30:00,65.14,65.29,65.12,65.28,65509.0,47.958,48.0685,47.9433,48.0611,65509.0
2016-09-21 15:35:00,65.28,65.29,65.22,65.27,63253.0,48.0611,48.0685,48.0169,48.0537,63253.0
2016-09-21 15:40:00,65.28,65.33,65.23,65.33,98500.0,48.0611,48.0979,48.0243,48.0979,98500.0
2016-09-21 15:45:00,65.33,65.37,65.31,65.35,109890.0,48.0979,48.1274,48.0832,48.1126,109890.0
2016-09-21 15:50:00,65.34,65.35,65.29,65.29,152832.0,48.1053,48.1126,48.0685,48.0685,152832.0
2016-09-21 15:55:00,65.3,65.34,65.25,65.25,222650.0,48.0758,48.1053,48.039,48.039,222650.0
2016-09-22 09:30:00,65.26,65.4,65.0,65.3,107623.0,48.0464,48.1495,47.855,48.0758,107623.0
2016-09-22 09:35:00,65.33,65.57,65.26,65.57,50064.0,48.0979,48.2746,48.0464,48.2746,50064.0
2016-09-22 09:40:00,65.54,65.57,65.49,65.52,47536.0,48.2525,48.2746,48.2157,48.2378,47536.0
2016-09-22 09:45:00,65.51,65.52,65.34,65.42,35908.0,48.2304,48.2378,48.1053,48.1642,35908.0
2016-09-22 09:50:00,65.42,65.49,65.4,65.43,48571.0,48.1642,48.2157,48.1495,48.1715,48571.0
2016-09-22 09:55:00,65.42,65.46,65.28,65.29,33650.0,48.1642,48.1936,48.0611,48.0685,33650.0
2016-09-22 10:00:00,65.3,65.41,65.24,65.25,41356.0,48.0758,48.1568,48.0317,48.039,41356.0
2016-09-22 10:05:00,65.25,65.29,65.19,65.24,34751.0,48.039,48.0685,47.9948,48.0317,34751.0
2016-09-22 10:10:00,65.24,65.33,65.18,65.32,35724.0,48.0317,48.0979,47.9875,48.0906,35724.0
2016-09-22 10:15:00,65.32,65.33,65.23,65.23,34873.0,48.0906,48.0979,48.0243,48.0243,34873.0
2016-09-22 10:20:00,65.24,65.26,65.19,65.23,28842.0,48.0317,48.0464,47.9948,48.0243,28842.0
2016-09-22 10:25:00,65.24,65.24,65.14,65.15,26004.0,48.0317,48.0317,47.958,47.9654,26004.0
2016-09-22 10:30:00,65.14,65.22,65.14,65.22,46177.0,47.958,48.0169,47.958,48.0169,46177.0
2016-09-22 10:35:00,65.23,65.25,65.19,65.23,27697.0,48.0243,48.039,47.9948,48.0243,27697.0
2016-09-22 10:40:00,65.24,65.24,65.09,65.1,42825.0,48.0317,48.0317,47.9212,47.9286,42825.0
2016-09-22 10:45:00,65.11,65.13,65.06,65.08,28096.0,47.9359,47.9507,47.8991,47.9139,28096.0
2016-09-22 10:50:00,65.08,65.1,65.0,65.01,36085.0,47.9139,47.9286,47.855,47.8623,36085.0
2016-09-22 10:55:00,65.01,65.09,64.93,64.93,45535.0,47.8623,47.9212,47.8034,47.8034,45535.0
2016-09-22 11:00:00,64.93,64.95,64.81,64.83,75904.0,47.8034,47.8182,47.7151,47.7298,75904.0
2016-09-22 11:05:00,64.83,64.88,64.81,64.84,110456.0,47.7298,47.7666,47.7151,47.7372,110456.0
2016-09-22 11:10:00,64.84,64.93,64.83,64.93,107488.0,47.7372,47.8034,47.7298,47.8034,107488.0
2016-09-22 11:15:00,64.94,65.0,64.94,64.94,107009.0,47.8108,47.855,47.8108,47.8108,107009.0
2016-09-22 11:20:00,64.95,64.95,64.79,64.83,58646.0,47.8182,47.8182,47.7004,47.7298,58646.0
2016-09-22 11:25:00,64.84,64.87,64.81,64.83,41052.0,47.7372,47.7593,47.7151,47.7298,41052.0
2016-09-22 11:30:00,64.83,64.94,64.83,64.91,54089.0,47.7298,47.8108,47.7298,47.7887,54089.0
2016-09-22 11:35:00,64.9,64.93,64.87,64.93,46057.0,47.7813,47.8034,47.7593,47.8034,46057.0
2016-09-22 11:40:00,64.93,64.95,64.89,64.92,26528.0,47.8034,47.8182,47.774,47.7961,26528.0
2016-09-22 11:45:00,64.92,64.94,64.9,64.91,18285.0,47.7961,47.8108,47.7813,47.7887,18285.0
2016-09-22 11:50:00,64.91,64.95,64.9,64.93,37673.0,47.7887,47.8182,47.7813,47.8034,37673.0
2016-09-22 11:55:00,64.94,65.0,64.92,64.99,48523.0,47.8108,47.855,47.7961,47.8476,48523.0
2016-09-22 12:00:00,65.0,65.01,64.96,64.97,53309.0,47.855,47.8623,47.8255,47.8329,53309.0
2016-09-22 12:05:00,64.98,64.98,64.87,64.87,32932.0,47.8402,47.8402,47.7593,47.7593,32932.0
2016-09-22 12:10:00,64.88,64.88,64.81,64.83,37833.0,47.7666,47.7666,47.7151,47.7298,37833.0
2016-09-22 12:15:00,64.84,64.86,64.82,64.84,28501.0,47.7372,47.7519,47.7224,47.7372,28501.0
2016-09-22 12:20:00,64.84,64.91,64.81,64.89,28693.0,47.7372,47.7887,47.7151,47.774,28693.0
2016-09-22 12:25:00,64.89,64.94,64.87,64.93,33760.0,47.774,47.8108,47.7593,47.8034,33760.0
2016-09-22 12:30:00,64.94,64.95,64.9,64.91,21924.0,47.8108,47.8182,47.7813,47.7887,21924.0
2016-09-22 12:35:00,64.91,64.94,64.89,64.93,43730.0,47.7887,47.8108,47.774,47.8034,43730.0
2016-09-22 12:40:00,64.93,64.96,64.91,64.93,28131.0,47.8034,47.8255,47.7887,47.8034,28131.0
2016-09-22 12:45:00,64.93,65.0,64.92,64.97,48742.0,47.8034,47.855,47.7961,47.8329,48742.0
2016-09-22 12:50:00,64.97,65.02,64.96,65.01,36631.0,47.8329,47.8697,47.8255,47.8623,36631.0
2016-09-22 12:55:00,65.0,65.01,64.97,65.01,37341.0,47.855,47.8623,47.8329,47.8623,37341.0
2016-09-22 13:00:00,65.01,65.06,65.0,65.03,21316.0,47.8623,47.8991,47.855,47.8771,21316.0
2016-09-22 13:05:00,65.03,65.06,65.03,65.05,24289.0,47.8771,47.8991,47.8771,47.8918,24289.0
2016-09-22 13:10:00,65.05,65.06,65.03,65.06,26388.0,47.8918,47.8991,47.8771,47.8991,26388.0
2016-09-22 13:15:00,65.06,65.1,65.05,65.07,30259.0,47.8991,47.9286,47.8918,47.9065,30259.0
2016-09-22 13:20:00,65.07,65.11,65.06,65.11,25584.0,47.9065,47.9359,47.8991,47.9359,25584.0
2016-09-22 13:25:00,65.11,65.11,65.0,65.0,24940.0,47.9359,47.9359,47.855,47.855,24940.0
2016-09-22 13:30:00,65.0,65.01,64.96,65.0,20661.0,47.855,47.8623,47.8255,47.855,20661.0
2016-09-22 13:35:00,65.0,65.06,65.0,65.03,22871.0,47.855,47.8991,47.855,47.8771,22871.0
2016-09-22 13:40:00,65.03,65.05,65.0,65.0,25748.0,47.8771,47.8918,47.855,47.855,25748.0
2016-09-22 13:45:00,65.01,65.05,64.96,64.98,30241.0,47.8623,47.8918,47.8255,47.8402,30241.0
2016-09-22 13:50:00,64.99,64.99,64.95,64.95,24464.0,47.8476,47.8476,47.8182,47.8182,24464.0
2016-09-22 13:55:00,64.96,65.02,64.95,65.02,28064.0,47.8255,47.8697,47.8182,47.8697,28064.0
2016-09-22 14:00:00,65.02,65.06,65.0,65.05,29483.0,47.8697,47.8991,47.855,47.8918,29483.0
2016-09-22 14:05:00,65.05,65.05,65.0,65.02,28034.0,47.8918,47.8918,47.855,47.8697,28034.0
2016-09-22 14:10:00,65.02,65.08,64.85,64.85,66843.0,47.8697,47.9139,47.7445,47.7445,66843.0
2016-09-22 14:15:00,64.85,64.96,64.85,64.91,22002.0,47.7445,47.8255,47.7445,47.7887,22002.0
2016-09-22 14:20:00,64.9,64.91,64.86,64.87,27505.0,47.7813,47.7887,47.7519,47.7593,27505.0
2016-09-22 14:25:00,64.87,64.92,64.86,64.86,21348.0,47.7593,47.7961,47.7519,47.7519,21348.0
2016-09-22 14:30:00,64.86,64.91,64.81,64.82,32646.0,47.7519,47.7887,47.7151,47.7224,32646.0
2016-09-22 14:35:00,64.82,64.88,64.8,64.87,32027.0,47.7224,47.7666,47.7077,47.7593,32027.0
2016-09-22 14:40:00,64.87,64.9,64.83,64.86,26162.0,47.7593,47.7813,47.7298,47.7519,26162.0
2016-09-22 14:45:00,64.87,64.92,64.87,64.91,31647.0,47.7593,47.7961,47.7593,47.7887,31647.0
2016-09-22 14:50:00,64.91,64.97,64.86,64.97,33165.0,47.7887,47.8329,47.7519,47.8329,33165.0
2016-09-22 14:55:00,64.97,64.98,64.94,64.98,25692.0,47.8329,47.8402,47.8108,47.8402,25692.0
2016-09-22 15:00:00,64.97,65.01,64.96,64.99,23438.0,47.8329,47.8623,47.8255,47.8476,23438.0
2016-09-22 15:05:00,64.99,65.0,64.96,64.97,27997.0,47.8476,47.855,47.8255,47.8329,27997.0
2016-09-22 15:10:00,64.96,65.0,64.94,64.98,37114.0,47.8255,47.855,47.8108,47.8402,37114.0
2016-09-22 15:15:00,64.98,65.0,64.95,64.98,31664.0,47.8402,47.855,47.8182,47.8402,31664.0
2016-09-22 15:20:00,64.98,65.02,64.97,64.99,38069.0,47.8402,47.8697,47.8329,47.8476,38069.0
2016-09-22 15:25:00,64.98,65.03,64.96,65.03,41989.0,47.8402,47.8771,47.8255,47.8771,41989.0
2016-09-22 15:30:00,65.03,65.04,65.0,65.02,34927.0,47.8771,47.8844,47.855,47.8697,34927.0
2016-09-22 15:35:00,65.03,65.05,65.01,65.02,43884.0,47.8771,47.8918,47.8623,47.8697,43884.0
2016-09-22 15:40:00,65.02,65.05,64.98,65.05,48162.0,47.8697,47.8918,47.8402,47.8918,48162.0
2016-09-22 15:45:00,65.06,65.07,65.01,65.03,51039.0,47.8991,47.9065,47.8623,47.8771,51039.0
2016-09-22 15:50:00,65.03,65.1,65.01,65.1,67375.0,47.8771,47.9286,47.8623,47.9286,67375.0
2016-09-22 15:55:00,65.09,65.12,65.04,65.08,217878.0,47.9212,47.9433,47.8844,47.9139,217878.0
2016-09-23 09:30:00,64.89,65.15,64.84,65.12,72532.0,47.774,47.9654,47.7372,47.9433,72532.0
2016-09-23 09:35:00,65.09,65.24,65.0,65.17,103220.0,47.9212,48.0317,47.855,47.9801,103220.0
2016-09-23 09:40:00,65.16,65.16,64.88,65.02,154057.0,47.9728,47.9728,47.7666,47.8697,154057.0
2016-09-23 09:45:00,65.01,65.01,64.91,64.96,61131.0,47.8623,47.8623,47.7887,47.8255,61131.0
2016-09-23 09:50:00,64.95,64.95,64.72,64.72,98564.0,47.8182,47.8182,47.6488,47.6488,98564.0
2016-09-23 09:55:00,64.72,64.82,64.7,64.76,70244.0,47.6488,47.7224,47.6341,47.6783,70244.0
2016-09-23 10:00:00,64.75,64.85,64.74,64.85,33300.0,47.6709,47.7445,47.6635,47.7445,33300.0
2016-09-23 10:05:00,64.84,64.84,64.72,64.75,28144.0,47.7372,47.7372,47.6488,47.6709,28144.0
2016-09-23 10:10:00,64.76,64.8,64.75,64.77,25145.0,47.6783,47.7077,47.6709,47.6856,25145.0
2016-09-23 10:15:00,64.77,64.8,64.71,64.76,27970.0,47.6856,47.7077,47.6415,47.6783,27970.0
2016-09-23 10:20:00,64.76,64.81,64.74,64.8,33817.0,47.6783,47.7151,47.6635,47.7077,33817.0
2016-09-23 10:25:00,64.79,64.79,64.76,64.78,17777.0,47.7004,47.7004,47.6783,47.693,17777.0
2016-09-23 10:30:00,64.79,64.8,64.74,64.75,35606.0,47.7004,47.7077,47.6635,47.6709,35606.0
2016-09-23 10:35:00,64.74,64.84,64.74,64.81,32678.0,47.6635,47.7372,47.6635,47.7151,32678.0
2016-09-23 10:40:00,64.81,64.91,64.8,64.89,25588.0,47.7151,47.7887,47.7077,47.774,25588.0
2016-09-23 10:45:00,64.89,64.89,64.84,64.87,27112.0,47.774,47.774,47.7372,47.7593,27112.0
2016-09-23 10:50:00,64.86,64.98,64.86,64.96,20370.0,47.7519,47.8402,47.7519,47.8255,20370.0
2016-09-23 10:55:00,64.95,65.0,64.93,64.93,44516.0,47.8182,47.855,47.8034,47.8034,44516.0
2016-09-23 11:00:00,64.93,64.94,64.9,64.91,37709.0,47.8034,47.8108,47.7813,47.7887,37709.0
2016-09-23 11:05:00,64.91,64.91,64.84,64.85,34651.0,47.7887,47.7887,47.7372,47.7445,34651.0
2016-09-23 11:10:00,64.85,64.86,64.82,64.85,23917.0,47.7445,47.7519,47.7224,47.7445,23917.0
2016-09-23 11:15:00,64.84,64.93,64.83,64.91,41463.0,47.7372,47.8034,47.7298,47.7887,41463.0
2016-09-23 11:20:00,64.91,64.95,64.91,64.93,29062.0,47.7887,47.8182,47.7887,47.8034,29062.0
2016-09-23 11:25:00,64.92,64.95,64.9,64.94,32933.0,47.7961,47.8182,47.7813,47.8108,32933.0
2016-09-23 11:30:00,64.93,64.94,64.88,64.9,32614.0,47.8034,47.8108,47.7666,47.7813,32614.0
2016-09-23 11:35:00,64.89,64.9,64.84,64.84,29500.0,47.774,47.7813,47.7372,47.7372,29500.0
2016-09-23 11:40:00,64.83,64.84,64.68,64.69,37936.0,47.7298,47.7372,47.6194,47.6267,37936.0
2016-09-23 11:45:00,64.68,64.7,64.66,64.7,23532.0,47.6194,47.6341,47.6046,47.6341,23532.0
2016-09-23 11:50:00,64.7,64.74,64.69,64.72,20184.0,47.6341,47.6635,47.6267,47.6488,20184.0
2016-09-23 11:55:00,64.72,64.72,64.65,64.72,25208.0,47.6488,47.6488,47.5973,47.6488,25208.0
2016-09-23 12:00:00,64.7,64.79,64.69,64.78,19884.0,47.6341,47.7004,47.6267,47.693,19884.0
2016-09-23 12:05:00,64.78,64.82,64.78,64.8,20499.0,47.693,47.7224,47.693,47.7077,20499.0
2016-09-23 12:10:00,64.81,64.81,64.77,64.77,23109.0,47.7151,47.7151,47.6856,47.6856,23109.0
2016-09-23 12:15:00,64.78,64.8,64.76,64.8,14106.0,47.693,47.7077,47.6783,47.7077,14106.0
2016-09-23 12:20:00,64.79,64.83,64.78,64.81,15774.0,47.7004,47.7298,47.693,47.7151,15774.0
2016-09-23 12:25:00,64.81,64.85,64.81,64.85,22069.0,47.7151,47.7445,47.7151,47.7445,22069.0
2016-09-23 12:30:00,64.84,64.89,64.82,64.86,24861.0,47.7372,47.774,47.7224,47.7519,24861.0
2016-09-23 12:35:00,64.86,64.9,64.84,64.89,16841.0,47.7519,47.7813,47.7372,47.774,16841.0
2016-09-23 12:40:00,64.88,64.91,64.88,64.89,17430.0,47.7666,47.7887,47.7666,47.774,17430.0
2016-09-23 12:45:00,64.88,64.88,64.84,64.87,23503.0,47.7666,47.7666,47.7372,47.7593,23503.0
2016-09-23 12:50:00,64.87,64.92,64.87,64.9,10717.0,47.7593,47.7961,47.7593,47.7813,10717.0
2016-09-23 12:55:00,64.9,64.9,64.88,64.89,27489.0,47.7813,47.7813,47.7666,47.774,27489.0
2016-09-23 13:00:00,64.88,64.88,64.81,64.84,23638.0,47.7666,47.7666,47.7151,47.7372,23638.0
2016-09-23 13:05:00,64.83,64.84,64.81,64.83,20910.0,47.7298,47.7372,47.7151,47.7298,20910.0
2016-09-23 13:10:00,64.83,64.83,64.8,64.82,18257.0,47.7298,47.7298,47.7077,47.7224,18257.0
2016-09-23 13:15:00,64.81,64.82,64.78,64.81,22662.0,47.7151,47.7224,47.693,47.7151,22662.0
2016-09-23 13:20:00,64.81,64.82,64.73,64.74,21571.0,47.7151,47.7224,47.6562,47.6635,21571.0
2016-09-23 13:25:00,64.74,64.74,64.69,64.7,11607.0,47.6635,47.6635,47.6267,47.6341,11607.0
2016-09-23 13:30:00,64.7,64.75,64.69,64.75,25238.0,47.6341,47.6709,47.6267,47.6709,25238.0
2016-09-23 13:35:00,64.74,64.77,64.73,64.74,17131.0,47.6635,47.6856,47.6562,47.6635,17131.0
2016-09-23 13:40:00,64.74,64.76,64.72,64.76,18178.0,47.6635,47.6783,47.6488,47.6783,18178.0
2016-09-23 13:45:00,64.76,64.76,64.67,64.68,16310.0,47.6783,47.6783,47.612,47.6194,16310.0
2016-09-23 13:50:00,64.67,64.7,64.65,64.69,24547.0,47.612,47.6341,47.5973,47.6267,24547.0
2016-09-23 13:55:00,64.68,64.75,64.67,64.74,23159.0,47.6194,47.6709,47.612,47.6635,23159.0
2016-09-23 14:00:00,64.74,64.76,64.73,64.74,19800.0,47.6635,47.6783,47.6562,47.6635,19800.0
2016-09-23 14:05:00,64.75,64.75,64.7,64.72,22479.0,47.6709,47.6709,47.6341,47.6488,22479.0
2016-09-23 14:10:00,64.71,64.78,64.71,64.78,19227.0,47.6415,47.693,47.6415,47.693,19227.0
2016-09-23 14:15:00,64.78,64.79,64.76,64.78,19786.0,47.693,47.7004,47.6783,47.693,19786.0
2016-09-23 14:20:00,64.77,64.79,64.76,64.78,28113.0,47.6856,47.7004,47.6783,47.693,28113.0
2016-09-23 14:25:00,64.78,64.79,64.77,64.78,23726.0,47.693,47.7004,47.6856,47.693,23726.0
2016-09-23 14:30:00,64.78,64.79,64.76,64.77,32396.0,47.693,47.7004,47.6783,47.6856,32396.0
2016-09-23 14:35:00,64.76,64.79,64.76,64.78,10002.0,47.6783,47.7004,47.6783,47.693,10002.0
2016-09-23 14:40:00,64.77,64.77,64.71,64.73,23818.0,47.6856,47.6856,47.6415,47.6562,23818.0
2016-09-23 14:45:00,64.73,64.79,64.72,64.78,18790.0,47.6562,47.7004,47.6488,47.693,18790.0
2016-09-23 14:50:00,64.78,64.8,64.77,64.8,14443.0,47.693,47.7077,47.6856,47.7077,14443.0
2016-09-23 14:55:00,64.8,64.81,64.78,64.81,13254.0,47.7077,47.7151,47.693,47.7151,13254.0
2016-09-23 15:00:00,64.8,64.8,64.77,64.78,22122.0,47.7077,47.7077,47.6856,47.693,22122.0
2016-09-23 15:05:00,64.78,64.81,64.77,64.77,32253.0,47.693,47.7151,47.6856,47.6856,32253.0
2016-09-23 15:10:00,64.77,64.78,64.72,64.73,21347.0,47.6856,47.693,47.6488,47.6562,21347.0
2016-09-23 15:15:00,64.74,64.74,64.7,64.71,26225.0,47.6635,47.6635,47.6341,47.6415,26225.0
2016-09-23 15:20:00,64.72,64.76,64.7,64.76,24944.0,47.6488,47.6783,47.6341,47.6783,24944.0
2016-09-23 15:25:00,64.76,64.79,64.74,64.79,19827.0,47.6783,47.7004,47.6635,47.7004,19827.0
2016-09-23 15:30:00,64.79,64.87,64.79,64.84,45380.0,47.7004,47.7593,47.7004,47.7372,45380.0
2016-09-23 15:35:00,64.84,64.85,64.75,64.76,46040.0,47.7372,47.7445,47.6709,47.6783,46040.0
2016-09-23 15:40:00,64.75,64.79,64.72,64.75,45822.0,47.6709,47.7004,47.6488,47.6709,45822.0
2016-09-23 15:45:00,64.75,64.79,64.73,64.75,74645.0,47.6709,47.7004,47.6562,47.6709,74645.0
2016-09-23 15:50:00,64.75,64.76,64.72,64.76,79544.0,47.6709,47.6783,47.6488,47.6783,79544.0
2016-09-23 15:55:00,64.75,64.76,64.65,64.65,173224.0,47.6709,47.6783,47.5973,47.5973,173224.0
2016-09-26 09:30:00,64.45,64.45,64.27,64.43,41395.0,47.45,47.45,47.3175,47.4353,41395.0
2016-09-26 09:35:00,64.45,64.48,64.19,64.3,37120.0,47.45,47.4721,47.2586,47.3396,37120.0
2016-09-26 09:40:00,64.27,64.37,64.24,64.36,27164.0,47.3175,47.3911,47.2954,47.3838,27164.0
2016-09-26 09:45:00,64.33,64.39,64.29,64.36,18211.0,47.3617,47.4059,47.3322,47.3838,18211.0
2016-09-26 09:50:00,64.36,64.39,64.32,64.32,16553.0,47.3838,47.4059,47.3543,47.3543,16553.0
2016-09-26 09:55:00,64.32,64.43,64.29,64.39,22349.0,47.3543,47.4353,47.3322,47.4059,22349.0
2016-09-26 10:00:00,64.38,64.41,64.3,64.32,31253.0,47.3985,47.4206,47.3396,47.3543,31253.0
2016-09-26 10:05:00,64.33,64.37,64.33,64.35,23813.0,47.3617,47.3911,47.3617,47.3764,23813.0
2016-09-26 10:10:00,64.35,64.36,64.25,64.31,24762.0,47.3764,47.3838,47.3028,47.347,24762.0
2016-09-26 10:15:00,64.32,64.33,64.26,64.31,16393.0,47.3543,47.3617,47.3102,47.347,16393.0
2016-09-26 10:20:00,64.31,64.31,64.24,64.27,16574.0,47.347,47.347,47.2954,47.3175,16574.0
2016-09-26 10:25:00,64.27,64.3,64.22,64.23,20412.0,47.3175,47.3396,47.2807,47.2881,20412.0
2016-09-26 10:30:00,64.23,64.27,64.18,64.19,20685.0,47.2881,47.3175,47.2513,47.2586,20685.0
2016-09-26 10:35:00,64.19,64.29,64.19,64.28,38910.0,47.2586,47.3322,47.2586,47.3249,38910.0
2016-09-26 10:40:00,64.28,64.28,64.17,64.22,38708.0,47.3249,47.3249,47.2439,47.2807,38708.0
2016-09-26 10:45:00,64.22,64.25,64.18,64.19,48406.0,47.2807,47.3028,47.2513,47.2586,48406.0
2016-09-26 10:50:00,64.19,64.23,64.12,64.12,28148.0,47.2586,47.2881,47.2071,47.2071,28148.0
2016-09-26 10:55:00,64.12,64.16,64.07,64.1,44357.0,47.2071,47.2365,47.1703,47.1924,44357.0
2016-09-26 11:00:00,64.1,64.16,64.05,64.05,36658.0,47.1924,47.2365,47.1555,47.1555,36658.0
2016-09-26 11:05:00,64.05,64.09,64.02,64.02,34594.0,47.1555,47.185,47.1335,47.1335,34594.0
2016-09-26 11:10:00,64.02,64.04,64.01,64.02,62191.0,47.1335,47.1482,47.1261,47.1335,62191.0
2016-09-26 11:15:00,64.02,64.02,63.92,63.96,93592.0,47.1335,47.1335,47.0598,47.0893,93592.0
2016-09-26 11:20:00,63.96,63.98,63.87,63.87,36985.0,47.0893,47.104,47.023,47.023,36985.0
2016-09-26 11:25:00,63.88,63.91,63.86,63.87,51505.0,47.0304,47.0525,47.0157,47.023,51505.0
2016-09-26 11:30:00,63.87,63.93,63.84,63.87,55865.0,47.023,47.0672,47.0009,47.023,55865.0
2016-09-26 11:35:00,63.86,63.97,63.86,63.93,41916.0,47.0157,47.0966,47.0157,47.0672,41916.0
2016-09-26 11:40:00,63.93,63.94,63.83,63.85,27218.0,47.0672,47.0746,46.9936,47.0083,27218.0
2016-09-26 11:45:00,63.85,63.89,63.84,63.85,27880.0,47.0083,47.0377,47.0009,47.0083,27880.0
2016-09-26 11:50:00,63.86,63.86,63.82,63.85,24297.0,47.0157,47.0157,46.9862,47.0083,24297.0
2016-09-26 11:55:00,63.86,63.87,63.82,63.84,24089.0,47.0157,47.023,46.9862,47.0009,24089.0
2016-09-26 12:00:00,63.84,63.84,63.8,63.8,24871.0,47.0009,47.0009,46.9715,46.9715,24871.0
2016-09-26 12:05:00,63.81,63.92,63.8,63.88,17624.0,46.9789,47.0598,46.9715,47.0304,17624.0
2016-09-26 12:10:00,63.89,63.91,63.86,63.89,21332.0,47.0377,47.0525,47.0157,47.0377,21332.0
2016-09-26 12:15:00,63.88,63.89,63.84,63.84,20743.0,47.0304,47.0377,47.0009,47.0009,20743.0
2016-09-26 12:20:00,63.84,63.92,63.84,63.9,18956.0,47.0009,47.0598,47.0009,47.0451,18956.0
2016-09-26 12:25:00,63.9,63.92,63.88,63.91,18301.0,47.0451,47.0598,47.0304,47.0525,18301.0
2016-09-26 12:30:00,63.91,63.95,63.88,63.9,21197.0,47.0525,47.0819,47.0304,47.0451,21197.0
2016-09-26 12:35:00,63.91,63.96,63.9,63.93,28696.0,47.0525,47.0893,47.0451,47.0672,28696.0
2016-09-26 12:40:00,63.94,63.97,63.89,63.95,22244.0,47.0746,47.0966,47.0377,47.0819,22244.0
2016-09-26 12:45:00,63.94,64.0,63.94,63.97,22082.0,47.0746,47.1187,47.0746,47.0966,22082.0
2016-09-26 12:50:00,63.97,64.04,63.96,64.03,31896.0,47.0966,47.1482,47.0893,47.1408,31896.0
2016-09-26 12:55:00,64.04,64.07,64.0,64.0,17385.0,47.1482,47.1703,47.1187,47.1187,17385.0
2016-09-26 13:00:00,64.0,64.01,63.97,63.99,29263.0,47.1187,47.1261,47.0966,47.1114,29263.0
2016-09-26 13:05:00,63.99,64.05,63.99,64.03,31737.0,47.1114,47.1555,47.1114,47.1408,31737.0
2016-09-26 13:10:00,64.03,64.03,63.95,63.96,22096.0,47.1408,47.1408,47.0819,47.0893,22096.0
2016-09-26 13:15:00,63.96,63.97,63.94,63.97,24614.0,47.0893,47.0966,47.0746,47.0966,24614.0
2016-09-26 13:20:00,63.97,63.97,63.92,63.92,13629.0,47.0966,47.0966,47.0598,47.0598,13629.0
2016-09-26 13:25:00,63.92,63.96,63.9,63.92,27565.0,47.0598,47.0893,47.0451,47.0598,27565.0
2016-09-26 13:30:00,63.92,63.95,63.91,63.95,35093.0,47.0598,47.0819,47.0525,47.0819,35093.0
2016-09-26 13:35:00,63.95,63.95,63.86,63.88,23315.0,47.0819,47.0819,47.0157,47.0304,23315.0
2016-09-26 13:40:00,63.89,63.92,63.85,63.87,24534.0,47.0377,47.0598,47.0083,47.023,24534.0
2016-09-26 13:45:00,63.87,63.91,63.85,63.85,24416.0,47.023,47.0525,47.0083,47.0083,24416.0
2016-09-26 13:50:00,63.86,63.92,63.86,63.86,32978.0,47.0157,47.0598,47.0157,47.0157,32978.0
2016-09-26 13:55:00,63.86,63.92,63.86,63.9,20879.0,47.0157,47.0598,47.0157,47.0451,20879.0
2016-09-26 14:00:00,63.91,63.95,63.9,63.95,21919.0,47.0525,47.0819,47.0451,47.0819,21919.0
2016-09-26 14:05:00,63.95,63.96,63.9,63.93,30032.0,47.0819,47.0893,47.0451,47.0672,30032.0
2016-09-26 14:10:00,63.94,63.94,63.9,63.9,19639.0,47.0746,47.0746,47.0451,47.0451,19639.0
2016-09-26 14:15:00,63.9,63.98,63.88,63.98,29669.0,47.0451,47.104,47.0304,47.104,29669.0
2016-09-26 14:20:00,63.98,63.99,63.91,63.95,30086.0,47.104,47.1114,47.0525,47.0819,30086.0
2016-09-26 14:25:00,63.96,63.99,63.93,63.99,23146.0,47.0893,47.1114,47.0672,47.1114,23146.0
2016-09-26 14:30:00,63.99,63.99,63.89,63.89,17960.0,47.1114,47.1114,47.0377,47.0377,17960.0
2016-09-26 14:35:00,63.89,63.92,63.85,63.86,28495.0,47.0377,47.0598,47.0083,47.0157,28495.0
2016-09-26 14:40:00,63.86,63.91,63.86,63.88,27335.0,47.0157,47.0525,47.0157,47.0304,27335.0
2016-09-26 14:45:00,63.88,63.89,63.83,63.86,35975.0,47.0304,47.0377,46.9936,47.0157,35975.0
2016-09-26 14:50:00,63.86,63.88,63.85,63.87,21284.0,47.0157,47.0304,47.0083,47.023,21284.0
2016-09-26 14:55:00,63.87,63.89,63.83,63.83,26980.0,47.023,47.0377,46.9936,46.9936,26980.0
2016-09-26 15:00:00,63.84,63.87,63.83,63.84,30330.0,47.0009,47.023,46.9936,47.0009,30330.0
2016-09-26 15:05:00,63.86,63.95,63.85,63.92,32569.0,47.0157,47.0819,47.0083,47.0598,32569.0
2016-09-26 15:10:00,63.92,63.95,63.9,63.93,47986.0,47.0598,47.0819,47.0451,47.0672,47986.0
2016-09-26 15:15:00,63.92,63.94,63.89,63.9,34130.0,47.0598,47.0746,47.0377,47.0451,34130.0
2016-09-26 15:20:00,63.9,63.96,63.89,63.96,40366.0,47.0451,47.0893,47.0377,47.0893,40366.0
2016-09-26 15:25:00,63.95,63.99,63.95,63.98,28218.0,47.0819,47.1114,47.0819,47.104,28218.0
2016-09-26 15:30:00,63.98,64.04,63.97,64.03,54573.0,47.104,47.1482,47.0966,47.1408,54573.0
2016-09-26 15:35:00,64.03,64.04,63.95,63.98,64604.0,47.1408,47.1482,47.0819,47.104,64604.0
2016-09-26 15:40:00,63.98,64.01,63.91,63.92,55894.0,47.104,47.1261,47.0525,47.0598,55894.0
2016-09-26 15:45:00,63.91,64.0,63.91,63.99,52214.0,47.0525,47.1187,47.0525,47.1114,52214.0
2016-09-26 15:50:00,63.98,63.99,63.91,63.93,75009.0,47.104,47.1114,47.0525,47.0672,75009.0
2016-09-26 15:55:00,63.93,63.98,63.88,63.92,133218.0,47.0672,47.104,47.0304,47.0598,133218.0
2016-09-27 09:30:00,64.06,64.06,63.91,63.98,54507.0,47.1629,47.1629,47.0525,47.104,54507.0
2016-09-27 09:35:00,63.95,64.0,63.91,63.93,29391.0,47.0819,47.1187,47.0525,47.0672,29391.0
2016-09-27 09:40:00,63.94,64.08,63.94,64.0,21636.0,47.0746,47.1776,47.0746,47.1187,21636.0
2016-09-27 09:45:00,64.01,64.02,63.86,63.87,25338.0,47.1261,47.1335,47.0157,47.023,25338.0
2016-09-27 09:50:00,63.86,63.93,63.8,63.86,27991.0,47.0157,47.0672,46.9715,47.0157,27991.0
2016-09-27 09:55:00,63.85,63.85,63.71,63.76,34415.0,47.0083,47.0083,46.9052,46.942,34415.0
2016-09-27 10:00:00,63.76,63.83,63.7,63.8,55801.0,46.942,46.9936,46.8979,46.9715,55801.0
2016-09-27 10:05:00,63.8,63.83,63.76,63.81,39469.0,46.9715,46.9936,46.942,46.9789,39469.0
2016-09-27 10:10:00,63.82,63.82,63.78,63.79,32698.0,46.9862,46.9862,46.9568,46.9641,32698.0
2016-09-27 10:15:00,63.79,63.86,63.76,63.86,41831.0,46.9641,47.0157,46.942,47.0157,41831.0
2016-09-27 10:20:00,63.85,63.92,63.85,63.89,38011.0,47.0083,47.0598,47.0083,47.0377,38011.0
2016-09-27 10:25:00,63.88,63.94,63.88,63.92,52748.0,47.0304,47.0746,47.0304,47.0598,52748.0
2016-09-27 10:30:00,63.91,63.92,63.78,63.79,31131.0,47.0525,47.0598,46.9568,46.9641,31131.0
2016-09-27 10:35:00,63.79,63.8,63.75,63.76,30887.0,46.9641,46.9715,46.9347,46.942,30887.0
2016-09-27 10:40:00,63.75,63.75,63.7,63.71,28062.0,46.9347,46.9347,46.8979,46.9052,28062.0
2016-09-27 10:45:00,63.71,63.75,63.67,63.68,38347.0,46.9052,46.9347,46.8758,46.8831,38347.0
2016-09-27 10:50:00,63.67,63.69,63.66,63.67,29870.0,46.8758,46.8905,46.8684,46.8758,29870.0
2016-09-27 10:55:00,63.68,63.72,63.62,63.64,26415.0,46.8831,46.9126,46.839,46.8537,26415.0
2016-09-27 11:00:00,63.65,63.67,63.62,63.62,23615.0,46.8611,46.8758,46.839,46.839,23615.0
2016-09-27 11:05:00,63.63,63.63,63.58,63.58,30220.0,46.8463,46.8463,46.8095,46.8095,30220.0
2016-09-27 11:10:00,63.58,63.61,63.56,63.59,29269.0,46.8095,46.8316,46.7948,46.8169,29269.0
2016-09-27 11:15:00,63.6,63.63,63.59,63.62,28386.0,46.8242,46.8463,46.8169,46.839,28386.0
2016-09-27 11:20:00,63.62,63.63,63.58,63.59,37895.0,46.839,46.8463,46.8095,46.8169,37895.0
2016-09-27 11:25:00,63.59,63.61,63.58,63.59,48187.0,46.8169,46.8316,46.8095,46.8169,48187.0
2016-09-27 11:30:00,63.6,63.72,63.6,63.67,40361.0,46.8242,46.9126,46.8242,46.8758,40361.0
2016-09-27 11:35:00,63.67,63.71,63.65,63.7,19381.0,46.8758,46.9052,46.8611,46.8979,19381.0
2016-09-27 11:40:00,63.7,63.71,63.64,63.65,33396.0,46.8979,46.9052,46.8537,46.8611,33396.0
2016-09-27 11:45:00,63.65,63.65,63.59,63.62,42002.0,46.8611,46.8611,46.8169,46.839,42002.0
2016-09-27 11:50:00,63.62,63.7,63.62,63.67,24068.0,46.839,46.8979,46.839,46.8758,24068.0
2016-09-27 11:55:00,63.67,63.75,63.66,63.74,24876.0,46.8758,46.9347,46.8684,46.9273,24876.0
2016-09-27 12:00:00,63.75,63.76,63.73,63.76,19799.0,46.9347,46.942,46.92,46.942,19799.0
2016-09-27 12:05:00,63.77,63.79,63.75,63.76,24343.0,46.9494,46.9641,46.9347,46.942,24343.0
2016-09-27 12:10:00,63.75,63.78,63.74,63.76,15250.0,46.9347,46.9568,46.9273,46.942,15250.0
2016-09-27 12:15:00,63.76,63.81,63.76,63.81,12768.0,46.942,46.9789,46.942,46.9789,12768.0
2016-09-27 12:20:00,63.81,63.96,63.8,63.94,20451.0,46.9789,47.0893,46.9715,47.0746,20451.0
2016-09-27 12:25:00,63.94,63.95,63.86,63.86,10410.0,47.0746,47.0819,47.0157,47.0157,10410.0
2016-09-27 12:30:00,63.86,63.89,63.84,63.87,11638.0,47.0157,47.0377,47.0009,47.023,11638.0
2016-09-27 12:35:00,63.86,63.88,63.85,63.88,14778.0,47.0157,47.0304,47.0083,47.0304,14778.0
2016-09-27 12:40:00,63.89,63.9,63.87,63.9,10075.0,47.0377,47.0451,47.023,47.0451,10075.0
2016-09-27 12:45:00,63.9,63.9,63.85,63.86,11223.0,47.0451,47.0451,47.0083,47.0157,11223.0
2016-09-27 12:50:00,63.85,63.91,63.85,63.91,15091.0,47.0083,47.0525,47.0083,47.0525,15091.0
2016-09-27 12:55:00,63.91,63.94,63.89,63.91,15536.0,47.0525,47.0746,47.0377,47.0525,15536.0
2016-09-27 13:00:00,63.91,63.98,63.9,63.96,12064.0,47.0525,47.104,47.0451,47.0893,12064.0
2016-09-27 13:05:00,63.96,63.98,63.91,63.93,15450.0,47.0893,47.104,47.0525,47.0672,15450.0
2016-09-27 13:10:00,63.92,63.92,63.9,63.9,12395.0,47.0598,47.0598,47.0451,47.0451,12395.0
2016-09-27 13:15:00,63.91,63.94,63.9,63.92,12862.0,47.0525,47.0746,47.0451,47.0598,12862.0
2016-09-27 13:20:00,63.93,63.95,63.91,63.94,12674.0,47.0672,47.0819,47.0525,47.0746,12674.0
2016-09-27 13:25:00,63.93,63.98,63.92,63.98,10177.0,47.0672,47.104,47.0598,47.104,10177.0
2016-09-27 13:30:00,63.98,64.0,63.94,63.95,16623.0,47.104,47.1187,47.0746,47.0819,16623.0
2016-09-27 13:35:00,63.94,63.96,63.9,63.91,14002.0,47.0746,47.0893,47.0451,47.0525,14002.0
2016-09-27 13:40:00,63.9,63.91,63.86,63.87,18694.0,47.0451,47.0525,47.0157,47.023,18694.0
2016-09-27 13:45:00,63.87,63.88,63.84,63.84,7195.0,47.023,47.0304,47.0009,47.0009,7195.0
2016-09-27 13:50:00,63.84,63.89,63.84,63.86,21617.0,47.0009,47.0377,47.0009,47.0157,21617.0
2016-09-27 13:55:00,63.85,63.85,63.81,63.81,12885.0,47.0083,47.0083,46.9789,46.9789,12885.0
2016-09-27 14:00:00,63.82,63.83,63.8,63.81,21610.0,46.9862,46.9936,46.9715,46.9789,21610.0
2016-09-27 14:05:00,63.82,63.82,63.78,63.79,29599.0,46.9862,46.9862,46.9568,46.9641,29599.0
2016-09-27 14:10:00,63.79,63.87,63.78,63.85,22495.0,46.9641,47.023,46.9568,47.0083,22495.0
2016-09-27 14:15:00,63.85,63.86,63.83,63.85,14870.0,47.0083,47.0157,46.9936,47.0083,14870.0
2016-09-27 14:20:00,63.84,63.85,63.79,63.8,19861.0,47.0009,47.0083,46.9641,46.9715,19861.0
2016-09-27 14:25:00,63.8,63.84,63.8,63.84,11798.0,46.9715,47.0009,46.9715,47.0009,11798.0
2016-09-27 14:30:00,63.83,63.85,63.81,63.85,18164.0,46.9936,47.0083,46.9789,47.0083,18164.0
2016-09-27 14:35:00,63.84,63.85,63.81,63.82,14945.0,47.0009,47.0083,46.9789,46.9862,14945.0
2016-09-27 14:40:00,63.82,63.84,63.82,63.82,6772.0,46.9862,47.0009,46.9862,46.9862,6772.0
2016-09-27 14:45:00,63.82,63.84,63.82,63.83,9251.0,46.9862,47.0009,46.9862,46.9936,9251.0
2016-09-27 14:50:00,63.82,63.84,63.82,63.84,12804.0,46.9862,47.0009,46.9862,47.0009,12804.0
2016-09-27 14:55:00,63.83,63.84,63.81,63.82,20617.0,46.9936,47.0009,46.9789,46.9862,20617.0
2016-09-27 15:00:00,63.81,63.86,63.8,63.86,18713.0,46.9789,47.0157,46.9715,47.0157,18713.0
2016-09-27 15:05:00,63.86,63.88,63.85,63.88,19092.0,47.0157,47.0304,47.0083,47.0304,19092.0
2016-09-27 15:10:00,63.87,63.88,63.85,63.86,31480.0,47.023,47.0304,47.0083,47.0157,31480.0
2016-09-27 15:15:00,63.87,63.89,63.86,63.88,14276.0,47.023,47.0377,47.0157,47.0304,14276.0
2016-09-27 15:20:00,63.88,63.89,63.81,63.82,24400.0,47.0304,47.0377,46.9789,46.9862,24400.0
2016-09-27 15:25:00,63.82,63.85,63.81,63.84,23413.0,46.9862,47.0083,46.9789,47.0009,23413.0
2016-09-27 15:30:00,63.84,63.86,63.78,63.86,40330.0,47.0009,47.0157,46.9568,47.0157,40330.0
2016-09-27 15:35:00,63.86,63.9,63.82,63.9,41051.0,47.0157,47.0451,46.9862,47.0451,41051.0
2016-09-27 15:40:00,63.9,63.92,63.88,63.91,36636.0,47.0451,47.0598,47.0304,47.0525,36636.0
2016-09-27 15:45:00,63.91,63.93,63.88,63.9,49991.0,47.0525,47.0672,47.0304,47.0451,49991.0
2016-09-27 15:50:00,63.89,63.89,63.84,63.86,47714.0,47.0377,47.0377,47.0009,47.0157,47714.0
2016-09-27 15:55:00,63.87,63.9,63.86,63.9,114937.0,47.023,47.0451,47.0157,47.0451,114937.0
2016-09-28 09:30:00,64.15,64.15,63.9,64.05,49922.0,47.2292,47.2292,47.0451,47.1555,49922.0
2016-09-28 09:35:00,64.06,64.19,64.04,64.09,17855.0,47.1629,47.2586,47.1482,47.185,17855.0
2016-09-28 09:40:00,64.08,64.13,63.95,63.95,21423.0,47.1776,47.2144,47.0819,47.0819,21423.0
2016-09-28 09:45:00,63.95,64.02,63.92,64.02,18268.0,47.0819,47.1335,47.0598,47.1335,18268.0
2016-09-28 09:50:00,64.01,64.03,63.97,64.01,18701.0,47.1261,47.1408,47.0966,47.1261,18701.0
2016-09-28 09:55:00,64.01,64.01,63.91,63.92,17895.0,47.1261,47.1261,47.0525,47.0598,17895.0
2016-09-28 10:00:00,63.91,63.96,63.89,63.95,13530.0,47.0525,47.0893,47.0377,47.0819,13530.0
2016-09-28 10:05:00,63.94,63.94,63.85,63.91,16842.0,47.0746,47.0746,47.0083,47.0525,16842.0
2016-09-28 10:10:00,63.9,63.92,63.84,63.92,18985.0,47.0451,47.0598,47.0009,47.0598,18985.0
2016-09-28 10:15:00,63.92,63.97,63.9,63.96,20306.0,47.0598,47.0966,47.0451,47.0893,20306.0
2016-09-28 10:20:00,63.97,64.03,63.97,64.02,11905.0,47.0966,47.1408,47.0966,47.1335,11905.0
2016-09-28 10:25:00,64.01,64.08,64.01,64.05,21958.0,47.1261,47.1776,47.1261,47.1555,21958.0
2016-09-28 10:30:00,64.05,64.06,63.99,64.06,21014.0,47.1555,47.1629,47.1114,47.1629,21014.0
2016-09-28 10:35:00,64.06,64.09,64.03,64.03,65556.0,47.1629,47.185,47.1408,47.1408,65556.0
2016-09-28 10:40:00,64.03,64.07,64.03,64.05,14749.0,47.1408,47.1703,47.1408,47.1555,14749.0
2016-09-28 10:45:00,64.05,64.12,64.05,64.08,47781.0,47.1555,47.2071,47.1555,47.1776,47781.0
2016-09-28 10:50:00,64.08,64.09,64.03,64.03,19012.0,47.1776,47.185,47.1408,47.1408,19012.0
2016-09-28 10:55:00,64.05,64.07,64.03,64.07,18574.0,47.1555,47.1703,47.1408,47.1703,18574.0
2016-09-28 11:00:00,64.06,64.06,63.95,63.96,25379.0,47.1629,47.1629,47.0819,47.0893,25379.0
2016-09-28 11:05:00,63.96,64.0,63.94,64.0,11724.0,47.0893,47.1187,47.0746,47.1187,11724.0
2016-09-28 11:10:00,63.99,64.01,63.96,63.96,17459.0,47.1114,47.1261,47.0893,47.0893,17459.0
2016-09-28 11:15:00,63.96,63.97,63.93,63.96,17338.0,47.0893,47.0966,47.0672,47.0893,17338.0
2016-09-28 11:20:00,63.97,63.99,63.92,63.93,18607.0,47.0966,47.1114,47.0598,47.0672,18607.0
2016-09-28 11:25:00,63.93,63.98,63.93,63.97,18035.0,47.0672,47.104,47.0672,47.0966,18035.0
2016-09-28 11:30:00,63.97,64.0,63.94,63.95,42848.0,47.0966,47.1187,47.0746,47.0819,42848.0
2016-09-28 11:35:00,63.95,64.0,63.94,63.99,33241.0,47.0819,47.1187,47.0746,47.1114,33241.0
2016-09-28 11:40:00,64.0,64.03,63.99,64.01,11033.0,47.1187,47.1408,47.1114,47.1261,11033.0
2016-09-28 11:45:00,64.01,64.07,64.01,64.05,10431.0,47.1261,47.1703,47.1261,47.1555,10431.0
2016-09-28 11:50:00,64.05,64.07,64.02,64.02,13651.0,47.1555,47.1703,47.1335,47.1335,13651.0
2016-09-28 11:55:00,64.02,64.03,64.0,64.0,9462.0,47.1335,47.1408,47.1187,47.1187,9462.0
2016-09-28 12:00:00,64.0,64.0,63.94,63.94,12006.0,47.1187,47.1187,47.0746,47.0746,12006.0
2016-09-28 12:05:00,63.93,63.93,63.91,63.92,14812.0,47.0672,47.0672,47.0525,47.0598,14812.0
2016-09-28 12:10:00,63.91,63.96,63.91,63.93,12765.0,47.0525,47.0893,47.0525,47.0672,12765.0
2016-09-28 12:15:00,63.92,63.92,63.82,63.83,15934.0,47.0598,47.0598,46.9862,46.9936,15934.0
2016-09-28 12:20:00,63.83,63.84,63.81,63.84,13892.0,46.9936,47.0009,46.9789,47.0009,13892.0
2016-09-28 12:25:00,63.84,63.87,63.84,63.85,10614.0,47.0009,47.023,47.0009,47.0083,10614.0
2016-09-28 12:30:00,63.85,63.87,63.83,63.84,24253.0,47.0083,47.023,46.9936,47.0009,24253.0
2016-09-28 12:35:00,63.84,63.91,63.84,63.89,19697.0,47.0009,47.0525,47.0009,47.0377,19697.0
2016-09-28 12:40:00,63.88,63.9,63.86,63.88,23954.0,47.0304,47.0451,47.0157,47.0304,23954.0
2016-09-28 12:45:00,63.89,63.93,63.83,63.83,27449.0,47.0377,47.0672,46.9936,46.9936,27449.0
2016-09-28 12:50:00,63.84,63.85,63.82,63.84,12133.0,47.0009,47.0083,46.9862,47.0009,12133.0
2016-09-28 12:55:00,63.84,63.86,63.84,63.85,8975.0,47.0009,47.0157,47.0009,47.0083,8975.0
2016-09-28 13:00:00,63.85,63.85,63.77,63.78,25826.0,47.0083,47.0083,46.9494,46.9568,25826.0
2016-09-28 13:05:00,63.78,63.79,63.76,63.77,22880.0,46.9568,46.9641,46.942,46.9494,22880.0
2016-09-28 13:10:00,63.77,63.82,63.76,63.79,32207.0,46.9494,46.9862,46.942,46.9641,32207.0
2016-09-28 13:15:00,63.78,63.78,63.76,63.77,11697.0,46.9568,46.9568,46.942,46.9494,11697.0
2016-09-28 13:20:00,63.77,63.8,63.76,63.76,16206.0,46.9494,46.9715,46.942,46.942,16206.0
2016-09-28 13:25:00,63.77,63.78,63.76,63.77,9843.0,46.9494,46.9568,46.942,46.9494,9843.0
2016-09-28 13:30:00,63.78,63.85,63.78,63.83,20341.0,46.9568,47.0083,46.9568,46.9936,20341.0
2016-09-28 13:35:00,63.83,63.85,63.83,63.84,14758.0,46.9936,47.0083,46.9936,47.0009,14758.0
2016-09-28 13:40:00,63.84,63.9,63.84,63.88,11482.0,47.0009,47.0451,47.0009,47.0304,11482.0
2016-09-28 13:45:00,63.88,63.89,63.85,63.85,19395.0,47.0304,47.0377,47.0083,47.0083,19395.0
2016-09-28 13:50:00,63.85,63.89,63.84,63.84,28694.0,47.0083,47.0377,47.0009,47.0009,28694.0
2016-09-28 13:55:00,63.84,63.85,63.82,63.84,14609.0,47.0009,47.0083,46.9862,47.0009,14609.0
2016-09-28 14:00:00,63.85,63.89,63.83,63.88,15629.0,47.0083,47.0377,46.9936,47.0304,15629.0
2016-09-28 14:05:00,63.88,63.9,63.86,63.89,19483.0,47.0304,47.0451,47.0157,47.0377,19483.0
2016-09-28 14:10:00,63.89,63.99,63.89,63.98,17240.0,47.0377,47.1114,47.0377,47.104,17240.0
2016-09-28 14:15:00,63.98,64.02,63.96,64.01,19135.0,47.104,47.1335,47.0893,47.1261,19135.0
2016-09-28 14:20:00,64.02,64.02,63.93,63.93,22462.0,47.1335,47.1335,47.0672,47.0672,22462.0
2016-09-28 14:25:00,63.93,63.98,63.9,63.92,40412.0,47.0672,47.104,47.0451,47.0598,40412.0
2016-09-28 14:30:00,63.93,63.95,63.88,63.89,34881.0,47.0672,47.0819,47.0304,47.0377,34881.0
2016-09-28 14:35:00,63.9,63.94,63.87,63.88,26651.0,47.0451,47.0746,47.023,47.0304,26651.0
2016-09-28 14:40:00,63.89,63.94,63.89,63.91,32015.0,47.0377,47.0746,47.0377,47.0525,32015.0
2016-09-28 14:45:00,63.92,63.95,63.9,63.92,21562.0,47.0598,47.0819,47.0451,47.0598,21562.0
2016-09-28 14:50:00,63.92,63.97,63.92,63.97,22643.0,47.0598,47.0966,47.0598,47.0966,22643.0
2016-09-28 14:55:00,63.98,63.98,63.93,63.95,41887.0,47.104,47.104,47.0672,47.0819,41887.0
2016-09-28 15:00:00,63.95,63.96,63.92,63.95,24964.0,47.0819,47.0893,47.0598,47.0819,24964.0
2016-09-28 15:05:00,63.96,63.97,63.92,63.94,36532.0,47.0893,47.0966,47.0598,47.0746,36532.0
2016-09-28 15:10:00,63.93,63.96,63.91,63.96,34736.0,47.0672,47.0893,47.0525,47.0893,34736.0
2016-09-28 15:15:00,63.96,63.99,63.95,63.96,28952.0,47.0893,47.1114,47.0819,47.0893,28952.0
2016-09-28 15:20:00,63.96,64.02,63.96,63.98,49626.0,47.0893,47.1335,47.0893,47.104,49626.0
2016-09-28 15:25:00,63.98,64.0,63.94,63.96,29102.0,47.104,47.1187,47.0746,47.0893,29102.0
2016-09-28 15:30:00,63.97,63.97,63.92,63.94,40135.0,47.0966,47.0966,47.0598,47.0746,40135.0
2016-09-28 15:35:00,63.95,63.97,63.93,63.96,35036.0,47.0819,47.0966,47.0672,47.0893,35036.0
2016-09-28 15:40:00,63.97,64.04,63.96,64.01,54329.0,47.0966,47.1482,47.0893,47.1261,54329.0
2016-09-28 15:45:00,64.01,64.05,64.0,64.01,54180.0,47.1261,47.1555,47.1187,47.1261,54180.0
2016-09-28 15:50:00,64.01,64.08,63.99,64.07,108239.0,47.1261,47.1776,47.1114,47.1703,108239.0
2016-09-28 15:55:00,64.07,64.12,64.04,64.08,104958.0,47.1703,47.2071,47.1482,47.1776,104958.0
2016-09-29 09:30:00,64.05,64.07,63.71,63.89,73253.0,47.1555,47.1703,46.9052,47.0377,73253.0
2016-09-29 09:35:00,63.9,63.97,63.82,63.88,19606.0,47.0451,47.0966,46.9862,47.0304,19606.0
2016-09-29 09:40:00,63.88,64.1,63.85,64.08,31938.0,47.0304,47.1924,47.0083,47.1776,31938.0
2016-09-29 09:45:00,64.06,64.08,63.97,64.03,32254.0,47.1629,47.1776,47.0966,47.1408,32254.0
2016-09-29 09:50:00,64.05,64.11,64.01,64.06,24015.0,47.1555,47.1997,47.1261,47.1629,24015.0
2016-09-29 09:55:00,64.07,64.11,64.03,64.03,20161.0,47.1703,47.1997,47.1408,47.1408,20161.0
2016-09-29 10:00:00,64.03,64.16,64.03,64.13,38883.0,47.1408,47.2365,47.1408,47.2144,38883.0
2016-09-29 10:05:00,64.14,64.19,64.09,64.09,64162.0,47.2218,47.2586,47.185,47.185,64162.0
2016-09-29 10:10:00,64.09,64.25,64.09,64.22,47455.0,47.185,47.3028,47.185,47.2807,47455.0
2016-09-29 10:15:00,64.23,64.27,64.18,64.27,39717.0,47.2881,47.3175,47.2513,47.3175,39717.0
2016-09-29 10:20:00,64.28,64.3,64.17,64.19,34869.0,47.3249,47.3396,47.2439,47.2586,34869.0
2016-09-29 10:25:00,64.2,64.27,64.17,64.24,19706.0,47.266,47.3175,47.2439,47.2954,19706.0
2016-09-29 10:30:00,64.25,64.37,64.23,64.36,18816.0,47.3028,47.3911,47.2881,47.3838,18816.0
2016-09-29 10:35:00,64.36,64.39,64.32,64.35,20946.0,47.3838,47.4059,47.3543,47.3764,20946.0
2016-09-29 10:40:00,64.35,64.35,64.19,64.19,32976.0,47.3764,47.3764,47.2586,47.2586,32976.0
2016-09-29 10:45:00,64.18,64.21,64.13,64.15,20482.0,47.2513,47.2733,47.2144,47.2292,20482.0
2016-09-29 10:50:00,64.16,64.23,64.15,64.21,29061.0,47.2365,47.2881,47.2292,47.2733,29061.0
2016-09-29 10:55:00,64.22,64.26,64.17,64.17,25679.0,47.2807,47.3102,47.2439,47.2439,25679.0
2016-09-29 11:00:00,64.18,64.19,64.11,64.12,27467.0,47.2513,47.2586,47.1997,47.2071,27467.0
2016-09-29 11:05:00,64.12,64.21,64.12,64.21,15153.0,47.2071,47.2733,47.2071,47.2733,15153.0
2016-09-29 11:10:00,64.22,64.26,64.19,64.24,35701.0,47.2807,47.3102,47.2586,47.2954,35701.0
2016-09-29 11:15:00,64.23,64.27,64.21,64.26,15916.0,47.2881,47.3175,47.2733,47.3102,15916.0
2016-09-29 11:20:00,64.27,64.31,64.25,64.29,21836.0,47.3175,47.347,47.3028,47.3322,21836.0
2016-09-29 11:25:00,64.28,64.37,64.27,64.33,16672.0,47.3249,47.3911,47.3175,47.3617,16672.0
2016-09-29 11:30:00,64.33,64.34,64.26,64.29,36726.0,47.3617,47.3691,47.3102,47.3322,36726.0
2016-09-29 11:35:00,64.29,64.3,64.22,64.22,14284.0,47.3322,47.3396,47.2807,47.2807,14284.0
2016-09-29 11:40:00,64.21,64.26,64.21,64.25,10694.0,47.2733,47.3102,47.2733,47.3028,10694.0
2016-09-29 11:45:00,64.24,64.25,64.18,64.24,14808.0,47.2954,47.3028,47.2513,47.2954,14808.0
2016-09-29 11:50:00,64.24,64.27,64.22,64.22,24972.0,47.2954,47.3175,47.2807,47.2807,24972.0
2016-09-29 11:55:00,64.22,64.25,64.2,64.23,22171.0,47.2807,47.3028,47.266,47.2881,22171.0
2016-09-29 12:00:00,64.22,64.23,64.15,64.17,19057.0,47.2807,47.2881,47.2292,47.2439,19057.0
2016-09-29 12:05:00,64.17,64.27,64.16,64.27,25471.0,47.2439,47.3175,47.2365,47.3175,25471.0
2016-09-29 12:10:00,64.27,64.28,64.23,64.24,8872.0,47.3175,47.3249,47.2881,47.2954,8872.0
2016-09-29 12:15:00,64.24,64.27,64.22,64.27,16544.0,47.2954,47.3175,47.2807,47.3175,16544.0
2016-09-29 12:20:00,64.26,64.26,64.22,64.23,14600.0,47.3102,47.3102,47.2807,47.2881,14600.0
2016-09-29 12:25:00,64.23,64.29,64.23,64.25,18018.0,47.2881,47.3322,47.2881,47.3028,18018.0
2016-09-29 12:30:00,64.25,64.28,64.23,64.23,16465.0,47.3028,47.3249,47.2881,47.2881,16465.0
2016-09-29 12:35:00,64.24,64.24,64.14,64.14,22110.0,47.2954,47.2954,47.2218,47.2218,22110.0
2016-09-29 12:40:00,64.14,64.16,64.07,64.09,98702.0,47.2218,47.2365,47.1703,47.185,98702.0
2016-09-29 12:45:00,64.09,64.1,63.95,63.95,32765.0,47.185,47.1924,47.0819,47.0819,32765.0
2016-09-29 12:50:00,63.95,63.95,63.78,63.83,65312.0,47.0819,47.0819,46.9568,46.9936,65312.0
2016-09-29 12:55:00,63.82,63.89,63.8,63.89,46345.0,46.9862,47.0377,46.9715,47.0377,46345.0
2016-09-29 13:00:00,63.88,63.94,63.69,63.79,115901.0,47.0304,47.0746,46.8905,46.9641,115901.0
2016-09-29 13:05:00,63.81,63.96,63.79,63.94,37509.0,46.9789,47.0893,46.9641,47.0746,37509.0
2016-09-29 13:10:00,63.95,64.0,63.88,63.9,37347.0,47.0819,47.1187,47.0304,47.0451,37347.0
2016-09-29 13:15:00,63.91,63.95,63.85,63.85,40056.0,47.0525,47.0819,47.0083,47.0083,40056.0
2016-09-29 13:20:00,63.84,63.91,63.79,63.9,38252.0,47.0009,47.0525,46.9641,47.0451,38252.0
2016-09-29 13:25:00,63.89,63.9,63.84,63.86,12404.0,47.0377,47.0451,47.0009,47.0157,12404.0
2016-09-29 13:30:00,63.86,63.95,63.82,63.95,31674.0,47.0157,47.0819,46.9862,47.0819,31674.0
2016-09-29 13:35:00,63.95,63.95,63.78,63.79,42896.0,47.0819,47.0819,46.9568,46.9641,42896.0
2016-09-29 13:40:00,63.8,63.8,63.74,63.8,29160.0,46.9715,46.9715,46.9273,46.9715,29160.0
2016-09-29 13:45:00,63.79,63.8,63.71,63.75,26847.0,46.9641,46.9715,46.9052,46.9347,26847.0
2016-09-29 13:50:00,63.75,63.8,63.71,63.75,29816.0,46.9347,46.9715,46.9052,46.9347,29816.0
2016-09-29 13:55:00,63.74,63.78,63.71,63.76,24737.0,46.9273,46.9568,46.9052,46.942,24737.0
2016-09-29 14:00:00,63.75,63.77,63.68,63.76,24314.0,46.9347,46.9494,46.8831,46.942,24314.0
2016-09-29 14:05:00,63.77,63.81,63.76,63.81,19530.0,46.9494,46.9789,46.942,46.9789,19530.0
2016-09-29 14:10:00,63.81,63.81,63.75,63.81,16545.0,46.9789,46.9789,46.9347,46.9789,16545.0
2016-09-29 14:15:00,63.81,63.88,63.81,63.83,29328.0,46.9789,47.0304,46.9789,46.9936,29328.0
2016-09-29 14:20:00,63.84,63.9,63.82,63.9,16493.0,47.0009,47.0451,46.9862,47.0451,16493.0
2016-09-29 14:25:00,63.9,63.95,63.88,63.95,19099.0,47.0451,47.0819,47.0304,47.0819,19099.0
2016-09-29 14:30:00,63.94,63.95,63.9,63.94,23834.0,47.0746,47.0819,47.0451,47.0746,23834.0
2016-09-29 14:35:00,63.95,63.95,63.89,63.93,44009.0,47.0819,47.0819,47.0377,47.0672,44009.0
2016-09-29 14:40:00,63.93,63.95,63.87,63.89,25364.0,47.0672,47.0819,47.023,47.0377,25364.0
2016-09-29 14:45:00,63.89,63.93,63.83,63.91,24423.0,47.0377,47.0672,46.9936,47.0525,24423.0
2016-09-29 14:50:00,63.92,63.94,63.87,63.9,16106.0,47.0598,47.0746,47.023,47.0451,16106.0
2016-09-29 14:55:00,63.9,63.94,63.84,63.88,22947.0,47.0451,47.0746,47.0009,47.0304,22947.0
2016-09-29 15:00:00,63.87,63.88,63.79,63.82,24927.0,47.023,47.0304,46.9641,46.9862,24927.0
2016-09-29 15:05:00,63.81,63.88,63.78,63.86,29221.0,46.9789,47.0304,46.9568,47.0157,29221.0
2016-09-29 15:10:00,63.85,63.88,63.79,63.86,24945.0,47.0083,47.0304,46.9641,47.0157,24945.0
2016-09-29 15:15:00,63.86,63.87,63.81,63.82,42365.0,47.0157,47.023,46.9789,46.9862,42365.0
2016-09-29 15:20:00,63.81,63.83,63.77,63.79,29594.0,46.9789,46.9936,46.9494,46.9641,29594.0
2016-09-29 15:25:00,63.8,63.87,63.72,63.87,27804.0,46.9715,47.023,46.9126,47.023,27804.0
2016-09-29 15:30:00,63.86,63.91,63.83,63.89,41305.0,47.0157,47.0525,46.9936,47.0377,41305.0
2016-09-29 15:35:00,63.89,63.89,63.83,63.88,34816.0,47.0377,47.0377,46.9936,47.0304,34816.0
2016-09-29 15:40:00,63.89,63.9,63.75,63.82,45717.0,47.0377,47.0451,46.9347,46.9862,45717.0
2016-09-29 15:45:00,63.81,63.82,63.75,63.8,73990.0,46.9789,46.9862,46.9347,46.9715,73990.0
2016-09-29 15:50:00,63.8,63.82,63.76,63.8,56057.0,46.9715,46.9862,46.942,46.9715,56057.0
2016-09-29 15:55:00,63.8,63.8,63.65,63.66,115271.0,46.9715,46.9715,46.8611,46.8684,115271.0
2016-09-30 09:30:00,63.92,64.1,63.77,63.77,53809.0,47.0598,47.1924,46.9494,46.9494,53809.0
2016-09-30 09:35:00,63.77,63.92,63.72,63.84,17390.0,46.9494,47.0598,46.9126,47.0009,17390.0
2016-09-30 09:40:00,63.82,64.0,63.81,63.89,16567.0,46.9862,47.1187,46.9789,47.0377,16567.0
2016-09-30 09:45:00,63.86,63.91,63.74,63.86,40968.0,47.0157,47.0525,46.9273,47.0157,40968.0
2016-09-30 09:50:00,63.85,63.86,63.77,63.79,21109.0,47.0083,47.0157,46.9494,46.9641,21109.0
2016-09-30 09:55:00,63.8,63.9,63.71,63.72,30015.0,46.9715,47.0451,46.9052,46.9126,30015.0
2016-09-30 10:00:00,63.73,63.79,63.69,63.79,34928.0,46.92,46.9641,46.8905,46.9641,34928.0
2016-09-30 10:05:00,63.8,63.86,63.74,63.86,39203.0,46.9715,47.0157,46.9273,47.0157,39203.0
2016-09-30 10:10:00,63.86,63.91,63.8,63.91,21315.0,47.0157,47.0525,46.9715,47.0525,21315.0
2016-09-30 10:15:00,63.91,63.94,63.81,63.81,31733.0,47.0525,47.0746,46.9789,46.9789,31733.0
2016-09-30 10:20:00,63.82,63.84,63.78,63.8,39564.0,46.9862,47.0009,46.9568,46.9715,39564.0
2016-09-30 10:25:00,63.8,63.82,63.78,63.78,42936.0,46.9715,46.9862,46.9568,46.9568,42936.0
2016-09-30 10:30:00,63.77,63.83,63.77,63.81,38558.0,46.9494,46.9936,46.9494,46.9789,38558.0
2016-09-30 10:35:00,63.81,63.84,63.77,63.8,28594.0,46.9789,47.0009,46.9494,46.9715,28594.0
2016-09-30 10:40:00,63.8,63.81,63.72,63.75,25635.0,46.9715,46.9789,46.9126,46.9347,25635.0
2016-09-30 10:45:00,63.74,63.77,63.72,63.77,25533.0,46.9273,46.9494,46.9126,46.9494,25533.0
2016-09-30 10:50:00,63.77,63.81,63.76,63.79,38821.0,46.9494,46.9789,46.942,46.9641,38821.0
2016-09-30 10:55:00,63.79,63.82,63.77,63.81,26501.0,46.9641,46.9862,46.9494,46.9789,26501.0
2016-09-30 11:00:00,63.8,63.87,63.79,63.86,52448.0,46.9715,47.023,46.9641,47.0157,52448.0
2016-09-30 11:05:00,63.87,63.88,63.84,63.87,24412.0,47.023,47.0304,47.0009,47.023,24412.0
2016-09-30 11:10:00,63.88,63.93,63.86,63.92,36378.0,47.0304,47.0672,47.0157,47.0598,36378.0
2016-09-30 11:15:00,63.93,63.94,63.82,63.85,72243.0,47.0672,47.0746,46.9862,47.0083,72243.0
2016-09-30 11:20:00,63.86,63.89,63.84,63.84,50180.0,47.0157,47.0377,47.0009,47.0009,50180.0
2016-09-30 11:25:00,63.85,63.86,63.81,63.86,28759.0,47.0083,47.0157,46.9789,47.0157,28759.0
2016-09-30 11:30:00,63.86,63.87,63.83,63.83,26419.0,47.0157,47.023,46.9936,46.9936,26419.0
2016-09-30 11:35:00,63.84,63.85,63.77,63.77,36300.0,47.0009,47.0083,46.9494,46.9494,36300.0
2016-09-30 11:40:00,63.77,63.77,63.69,63.69,22821.0,46.9494,46.9494,46.8905,46.8905,22821.0
2016-09-30 11:45:00,63.7,63.77,63.69,63.77,44668.0,46.8979,46.9494,46.8905,46.9494,44668.0
2016-09-30 11:50:00,63.78,63.82,63.77,63.82,47304.0,46.9568,46.9862,46.9494,46.9862,47304.0
2016-09-30 11:55:00,63.82,63.91,63.81,63.9,55786.0,46.9862,47.0525,46.9789,47.0451,55786.0
2016-09-30 12:00:00,63.91,63.93,63.86,63.88,25924.0,47.0525,47.0672,47.0157,47.0304,25924.0
2016-09-30 12:05:00,63.88,63.91,63.87,63.88,18876.0,47.0304,47.0525,47.023,47.0304,18876.0
2016-09-30 12:10:00,63.89,63.89,63.83,63.85,15828.0,47.0377,47.0377,46.9936,47.0083,15828.0
2016-09-30 12:15:00,63.85,63.88,63.85,63.86,19424.0,47.0083,47.0304,47.0083,47.0157,19424.0
2016-09-30 12:20:00,63.87,63.96,63.86,63.95,17550.0,47.023,47.0893,47.0157,47.0819,17550.0
2016-09-30 12:25:00,63.94,64.0,63.94,63.96,44289.0,47.0746,47.1187,47.0746,47.0893,44289.0
2016-09-30 12:30:00,63.96,63.98,63.92,63.92,16070.0,47.0893,47.104,47.0598,47.0598,16070.0
2016-09-30 12:35:00,63.92,63.93,63.91,63.92,12806.0,47.0598,47.0672,47.0525,47.0598,12806.0
2016-09-30 12:40:00,63.93,63.93,63.87,63.9,18471.0,47.0672,47.0672,47.023,47.0451,18471.0
2016-09-30 12:45:00,63.9,63.92,63.89,63.92,16120.0,47.0451,47.0598,47.0377,47.0598,16120.0
2016-09-30 12:50:00,63.92,63.92,63.89,63.89,15758.0,47.0598,47.0598,47.0377,47.0377,15758.0
2016-09-30 12:55:00,63.9,63.91,63.89,63.91,22729.0,47.0451,47.0525,47.0377,47.0525,22729.0
2016-09-30 13:00:00,63.91,64.0,63.91,64.0,47111.0,47.0525,47.1187,47.0525,47.1187,47111.0
2016-09-30 13:05:00,63.99,64.01,63.97,63.98,18467.0,47.1114,47.1261,47.0966,47.104,18467.0
2016-09-30 13:10:00,63.97,64.0,63.97,63.99,24813.0,47.0966,47.1187,47.0966,47.1114,24813.0
2016-09-30 13:15:00,63.99,63.99,63.95,63.97,17107.0,47.1114,47.1114,47.0819,47.0966,17107.0
2016-09-30 13:20:00,63.97,64.0,63.96,63.97,13750.0,47.0966,47.1187,47.0893,47.0966,13750.0
2016-09-30 13:25:00,63.97,63.97,63.9,63.93,12507.0,47.0966,47.0966,47.0451,47.0672,12507.0
2016-09-30 13:30:00,63.92,63.97,63.9,63.97,32481.0,47.0598,47.0966,47.0451,47.0966,32481.0
2016-09-30 13:35:00,63.97,63.98,63.95,63.96,10654.0,47.0966,47.104,47.0819,47.0893,10654.0
2016-09-30 13:40:00,63.97,64.02,63.96,64.01,31321.0,47.0966,47.1335,47.0893,47.1261,31321.0
2016-09-30 13:45:00,64.01,64.03,63.99,63.99,23136.0,47.1261,47.1408,47.1114,47.1114,23136.0
2016-09-30 13:50:00,63.99,63.99,63.95,63.96,15502.0,47.1114,47.1114,47.0819,47.0893,15502.0
2016-09-30 13:55:00,63.96,63.97,63.89,63.93,30068.0,47.0893,47.0966,47.0377,47.0672,30068.0
2016-09-30 14:00:00,63.93,63.97,63.92,63.97,20945.0,47.0672,47.0966,47.0598,47.0966,20945.0
2016-09-30 14:05:00,63.97,63.99,63.96,63.99,29033.0,47.0966,47.1114,47.0893,47.1114,29033.0
2016-09-30 14:10:00,63.99,64.01,63.94,63.97,32352.0,47.1114,47.1261,47.0746,47.0966,32352.0
2016-09-30 14:15:00,63.97,63.99,63.94,63.97,24352.0,47.0966,47.1114,47.0746,47.0966,24352.0
2016-09-30 14:20:00,63.96,63.98,63.96,63.97,17559.0,47.0893,47.104,47.0893,47.0966,17559.0
2016-09-30 14:25:00,63.98,64.04,63.97,64.03,24939.0,47.104,47.1482,47.0966,47.1408,24939.0
2016-09-30 14:30:00,64.03,64.07,64.03,64.06,16811.0,47.1408,47.1703,47.1408,47.1629,16811.0
2016-09-30 14:35:00,64.05,64.06,64.03,64.05,17629.0,47.1555,47.1629,47.1408,47.1555,17629.0
2016-09-30 14:40:00,64.05,64.09,64.05,64.08,17940.0,47.1555,47.185,47.1555,47.1776,17940.0
2016-09-30 14:45:00,64.08,64.09,64.06,64.06,11258.0,47.1776,47.185,47.1629,47.1629,11258.0
2016-09-30 14:50:00,64.07,64.07,64.04,64.06,20449.0,47.1703,47.1703,47.1482,47.1629,20449.0
2016-09-30 14:55:00,64.06,64.08,64.04,64.07,19059.0,47.1629,47.1776,47.1482,47.1703,19059.0
2016-09-30 15:00:00,64.07,64.11,64.07,64.11,22289.0,47.1703,47.1997,47.1703,47.1997,22289.0
2016-09-30 15:05:00,64.11,64.12,64.07,64.12,29903.0,47.1997,47.2071,47.1703,47.2071,29903.0
2016-09-30 15:10:00,64.12,64.15,64.11,64.15,24921.0,47.2071,47.2292,47.1997,47.2292,24921.0
2016-09-30 15:15:00,64.15,64.16,64.09,64.11,25200.0,47.2292,47.2365,47.185,47.1997,25200.0
2016-09-30 15:20:00,64.11,64.12,64.08,64.11,26679.0,47.1997,47.2071,47.1776,47.1997,26679.0
2016-09-30 15:25:00,64.11,64.14,64.07,64.08,24904.0,47.1997,47.2218,47.1703,47.1776,24904.0
2016-09-30 15:30:00,64.08,64.12,64.08,64.1,35730.0,47.1776,47.2071,47.1776,47.1924,35730.0
2016-09-30 15:35:00,64.1,64.13,64.09,64.11,33038.0,47.1924,47.2144,47.185,47.1997,33038.0
2016-09-30 15:40:00,64.11,64.17,64.09,64.16,36662.0,47.1997,47.2439,47.185,47.2365,36662.0
2016-09-30 15:45:00,64.16,64.18,64.05,64.07,60744.0,47.2365,47.2513,47.1555,47.1703,60744.0
2016-09-30 15:50:00,64.07,64.09,64.02,64.03,58240.0,47.1703,47.185,47.1335,47.1408,58240.0
2016-09-30 15:55:00,64.02,64.04,63.86,63.87,166502.0,47.1335,47.1482,47.0157,47.023,166502.0
2016-10-03 09:30:00,63.76,63.85,63.56,63.6,68603.0,46.942,47.0083,46.7948,46.8242,68603.0
2016-10-03 09:35:00,63.61,63.61,63.43,63.45,16407.0,46.8316,46.8316,46.6991,46.7138,16407.0
2016-10-03 09:40:00,63.47,63.59,63.38,63.59,14586.0,46.7285,46.8169,46.6623,46.8169,14586.0
2016-10-03 09:45:00,63.59,63.67,63.55,63.64,30165.0,46.8169,46.8758,46.7874,46.8537,30165.0
2016-10-03 09:50:00,63.65,63.74,63.65,63.65,37128.0,46.8611,46.9273,46.8611,46.8611,37128.0
2016-10-03 09:55:00,63.65,63.75,63.62,63.73,24560.0,46.8611,46.9347,46.839,46.92,24560.0
2016-10-03 10:00:00,63.74,63.77,63.64,63.67,26849.0,46.9273,46.9494,46.8537,46.8758,26849.0
2016-10-03 10:05:00,63.67,63.8,63.6,63.8,42715.0,46.8758,46.9715,46.8242,46.9715,42715.0
2016-10-03 10:10:00,63.79,63.8,63.73,63.77,36108.0,46.9641,46.9715,46.92,46.9494,36108.0
2016-10-03 10:15:00,63.77,63.8,63.73,63.74,37376.0,46.9494,46.9715,46.92,46.9273,37376.0
2016-10-03 10:20:00,63.74,63.74,63.67,63.73,33757.0,46.9273,46.9273,46.8758,46.92,33757.0
2016-10-03 10:25:00,63.72,63.81,63.72,63.74,22574.0,46.9126,46.9789,46.9126,46.9273,22574.0
2016-10-03 10:30:00,63.74,63.83,63.72,63.82,22733.0,46.9273,46.9936,46.9126,46.9862,22733.0
2016-10-03 10:35:00,63.81,63.81,63.76,63.77,28661.0,46.9789,46.9789,46.942,46.9494,28661.0
2016-10-03 10:40:00,63.76,63.79,63.7,63.79,15561.0,46.942,46.9641,46.8979,46.9641,15561.0
2016-10-03 10:45:00,63.78,63.79,63.7,63.76,30761.0,46.9568,46.9641,46.8979,46.942,30761.0
2016-10-03 10:50:00,63.76,63.85,63.76,63.8,19393.0,46.942,47.0083,46.942,46.9715,19393.0
2016-10-03 10:55:00,63.81,63.84,63.78,63.78,20655.0,46.9789,47.0009,46.9568,46.9568,20655.0
2016-10-03 11:00:00,63.79,63.79,63.74,63.79,22910.0,46.9641,46.9641,46.9273,46.9641,22910.0
2016-10-03 11:05:00,63.79,63.8,63.71,63.74,34058.0,46.9641,46.9715,46.9052,46.9273,34058.0
2016-10-03 11:10:00,63.74,63.74,63.69,63.74,58984.0,46.9273,46.9273,46.8905,46.9273,58984.0
2016-10-03 11:15:00,63.74,63.77,63.71,63.73,30668.0,46.9273,46.9494,46.9052,46.92,30668.0
2016-10-03 11:20:00,63.72,63.75,63.68,63.68,14887.0,46.9126,46.9347,46.8831,46.8831,14887.0
2016-10-03 11:25:00,63.69,63.75,63.68,63.71,23376.0,46.8905,46.9347,46.8831,46.9052,23376.0
2016-10-03 11:30:00,63.7,63.83,63.7,63.82,22771.0,46.8979,46.9936,46.8979,46.9862,22771.0
2016-10-03 11:35:00,63.82,63.84,63.81,63.81,52017.0,46.9862,47.0009,46.9789,46.9789,52017.0
2016-10-03 11:40:00,63.8,63.87,63.79,63.85,28309.0,46.9715,47.023,46.9641,47.0083,28309.0
2016-10-03 11:45:00,63.86,63.87,63.82,63.82,14188.0,47.0157,47.023,46.9862,46.9862,14188.0
2016-10-03 11:50:00,63.81,63.81,63.73,63.74,27356.0,46.9789,46.9789,46.92,46.9273,27356.0
2016-10-03 11:55:00,63.75,63.81,63.72,63.8,20105.0,46.9347,46.9789,46.9126,46.9715,20105.0
2016-10-03 12:00:00,63.79,63.81,63.76,63.8,18481.0,46.9641,46.9789,46.942,46.9715,18481.0
2016-10-03 12:05:00,63.8,63.86,63.79,63.83,38137.0,46.9715,47.0157,46.9641,46.9936,38137.0
2016-10-03 12:10:00,63.82,63.82,63.77,63.77,21077.0,46.9862,46.9862,46.9494,46.9494,21077.0
2016-10-03 12:15:00,63.77,63.81,63.76,63.8,22889.0,46.9494,46.9789,46.942,46.9715,22889.0
2016-10-03 12:20:00,63.8,63.81,63.71,63.73,23630.0,46.9715,46.9789,46.9052,46.92,23630.0
2016-10-03 12:25:00,63.73,63.75,63.71,63.75,26436.0,46.92,46.9347,46.9052,46.9347,26436.0
2016-10-03 12:30:00,63.75,63.79,63.72,63.78,29309.0,46.9347,46.9641,46.9126,46.9568,29309.0
2016-10-03 12:35:00,63.78,63.81,63.77,63.78,26377.0,46.9568,46.9789,46.9494,46.9568,26377.0
2016-10-03 12:40:00,63.78,63.85,63.78,63.85,21286.0,46.9568,47.0083,46.9568,47.0083,21286.0
2016-10-03 12:45:00,63.86,63.88,63.85,63.86,15007.0,47.0157,47.0304,47.0083,47.0157,15007.0
2016-10-03 12:50:00,63.86,63.87,63.85,63.86,14754.0,47.0157,47.023,47.0083,47.0157,14754.0
2016-10-03 12:55:00,63.85,63.92,63.85,63.92,17742.0,47.0083,47.0598,47.0083,47.0598,17742.0
2016-10-03 13:00:00,63.91,63.92,63.84,63.85,25867.0,47.0525,47.0598,47.0009,47.0083,25867.0
2016-10-03 13:05:00,63.85,63.91,63.83,63.91,19000.0,47.0083,47.0525,46.9936,47.0525,19000.0
2016-10-03 13:10:00,63.91,63.97,63.86,63.96,41618.0,47.0525,47.0966,47.0157,47.0893,41618.0
2016-10-03 13:15:00,63.96,63.98,63.91,63.91,32557.0,47.0893,47.104,47.0525,47.0525,32557.0
2016-10-03 13:20:00,63.92,63.96,63.91,63.93,21156.0,47.0598,47.0893,47.0525,47.0672,21156.0
2016-10-03 13:25:00,63.94,63.96,63.93,63.93,16596.0,47.0746,47.0893,47.0672,47.0672,16596.0
2016-10-03 13:30:00,63.93,63.94,63.9,63.94,11179.0,47.0672,47.0746,47.0451,47.0746,11179.0
2016-10-03 13:35:00,63.93,63.94,63.89,63.94,21334.0,47.0672,47.0746,47.0377,47.0746,21334.0
2016-10-03 13:40:00,63.93,63.94,63.85,63.86,51836.0,47.0672,47.0746,47.0083,47.0157,51836.0
2016-10-03 13:45:00,63.86,63.88,63.84,63.87,28870.0,47.0157,47.0304,47.0009,47.023,28870.0
2016-10-03 13:50:00,63.88,63.88,63.83,63.88,19884.0,47.0304,47.0304,46.9936,47.0304,19884.0
2016-10-03 13:55:00,63.87,63.92,63.87,63.91,18434.0,47.023,47.0598,47.023,47.0525,18434.0
2016-10-03 14:00:00,63.91,63.94,63.88,63.89,19383.0,47.0525,47.0746,47.0304,47.0377,19383.0
2016-10-03 14:05:00,63.9,63.96,63.88,63.91,20123.0,47.0451,47.0893,47.0304,47.0525,20123.0
2016-10-03 14:10:00,63.91,63.92,63.89,63.9,12798.0,47.0525,47.0598,47.0377,47.0451,12798.0
2016-10-03 14:15:00,63.9,63.91,63.83,63.83,21983.0,47.0451,47.0525,46.9936,46.9936,21983.0
2016-10-03 14:20:00,63.84,63.9,63.83,63.9,13593.0,47.0009,47.0451,46.9936,47.0451,13593.0
2016-10-03 14:25:00,63.89,63.9,63.87,63.88,21120.0,47.0377,47.0451,47.023,47.0304,21120.0
2016-10-03 14:30:00,63.88,63.95,63.87,63.95,20697.0,47.0304,47.0819,47.023,47.0819,20697.0
2016-10-03 14:35:00,63.94,63.94,63.83,63.84,16768.0,47.0746,47.0746,46.9936,47.0009,16768.0
2016-10-03 14:40:00,63.84,63.87,63.83,63.86,12743.0,47.0009,47.023,46.9936,47.0157,12743.0
2016-10-03 14:45:00,63.85,63.88,63.85,63.86,17464.0,47.0083,47.0304,47.0083,47.0157,17464.0
2016-10-03 14:50:00,63.85,63.87,63.82,63.85,18707.0,47.0083,47.023,46.9862,47.0083,18707.0
2016-10-03 14:55:00,63.86,63.87,63.81,63.87,19797.0,47.0157,47.023,46.9789,47.023,19797.0
2016-10-03 15:00:00,63.87,63.89,63.85,63.86,23694.0,47.023,47.0377,47.0083,47.0157,23694.0
2016-10-03 15:05:00,63.86,63.87,63.81,63.86,24019.0,47.0157,47.023,46.9789,47.0157,24019.0
2016-10-03 15:10:00,63.87,63.9,63.86,63.9,17870.0,47.023,47.0451,47.0157,47.0451,17870.0
2016-10-03 15:15:00,63.9,63.91,63.88,63.91,22749.0,47.0451,47.0525,47.0304,47.0525,22749.0
2016-10-03 15:20:00,63.91,63.92,63.89,63.9,15855.0,47.0525,47.0598,47.0377,47.0451,15855.0
2016-10-03 15:25:00,63.9,63.92,63.87,63.88,18836.0,47.0451,47.0598,47.023,47.0304,18836.0
2016-10-03 15:30:00,63.89,63.92,63.87,63.92,33387.0,47.0377,47.0598,47.023,47.0598,33387.0
2016-10-03 15:35:00,63.92,63.99,63.91,63.95,52073.0,47.0598,47.1114,47.0525,47.0819,52073.0
2016-10-03 15:40:00,63.95,64.02,63.95,63.96,49946.0,47.0819,47.1335,47.0819,47.0893,49946.0
2016-10-03 15:45:00,63.96,63.97,63.9,63.9,66184.0,47.0893,47.0966,47.0451,47.0451,66184.0
2016-10-03 15:50:00,63.91,63.92,63.87,63.87,59787.0,47.0525,47.0598,47.023,47.023,59787.0
2016-10-03 15:55:00,63.87,63.91,63.82,63.87,179601.0,47.023,47.0525,46.9862,47.023,179601.0
2016-10-04 09:30:00,63.86,63.92,63.57,63.58,52463.0,47.0157,47.0598,46.8022,46.8095,52463.0
2016-10-04 09:35:00,63.53,63.62,63.51,63.55,27718.0,46.7727,46.839,46.758,46.7874,27718.0
2016-10-04 09:40:00,63.53,63.68,63.45,63.68,27073.0,46.7727,46.8831,46.7138,46.8831,27073.0
2016-10-04 09:45:00,63.67,63.68,63.52,63.62,34266.0,46.8758,46.8831,46.7653,46.839,34266.0
2016-10-04 09:50:00,63.6,63.66,63.57,63.64,20616.0,46.8242,46.8684,46.8022,46.8537,20616.0
2016-10-04 09:55:00,63.64,63.7,63.57,63.65,28806.0,46.8537,46.8979,46.8022,46.8611,28806.0
2016-10-04 10:00:00,63.64,63.69,63.48,63.48,31367.0,46.8537,46.8905,46.7359,46.7359,31367.0
2016-10-04 10:05:00,63.49,63.59,63.47,63.48,26177.0,46.7433,46.8169,46.7285,46.7359,26177.0
2016-10-04 10:10:00,63.48,63.48,63.37,63.39,34720.0,46.7359,46.7359,46.6549,46.6696,34720.0
2016-10-04 10:15:00,63.38,63.42,63.31,63.38,31849.0,46.6623,46.6917,46.6107,46.6623,31849.0
2016-10-04 10:20:00,63.38,63.47,63.36,63.44,37493.0,46.6623,46.7285,46.6475,46.7064,37493.0
2016-10-04 10:25:00,63.45,63.52,63.43,63.51,29059.0,46.7138,46.7653,46.6991,46.758,29059.0
2016-10-04 10:30:00,63.52,63.56,63.49,63.53,29083.0,46.7653,46.7948,46.7433,46.7727,29083.0
2016-10-04 10:35:00,63.52,63.52,63.45,63.51,27575.0,46.7653,46.7653,46.7138,46.758,27575.0
2016-10-04 10:40:00,63.51,63.62,63.51,63.6,23473.0,46.758,46.839,46.758,46.8242,23473.0
2016-10-04 10:45:00,63.59,63.62,63.57,63.58,27629.0,46.8169,46.839,46.8022,46.8095,27629.0
2016-10-04 10:50:00,63.59,63.66,63.58,63.64,28442.0,46.8169,46.8684,46.8095,46.8537,28442.0
2016-10-04 10:55:00,63.63,63.66,63.58,63.61,46740.0,46.8463,46.8684,46.8095,46.8316,46740.0
2016-10-04 11:00:00,63.6,63.6,63.45,63.46,36183.0,46.8242,46.8242,46.7138,46.7212,36183.0
2016-10-04 11:05:00,63.46,63.48,63.42,63.43,24069.0,46.7212,46.7359,46.6917,46.6991,24069.0
2016-10-04 11:10:00,63.42,63.46,63.38,63.42,32924.0,46.6917,46.7212,46.6623,46.6917,32924.0
2016-10-04 11:15:00,63.42,63.42,63.32,63.36,28557.0,46.6917,46.6917,46.6181,46.6475,28557.0
2016-10-04 11:20:00,63.35,63.53,63.35,63.52,71582.0,46.6402,46.7727,46.6402,46.7653,71582.0
2016-10-04 11:25:00,63.53,63.55,63.5,63.53,79925.0,46.7727,46.7874,46.7506,46.7727,79925.0
2016-10-04 11:30:00,63.54,63.55,63.44,63.5,72491.0,46.7801,46.7874,46.7064,46.7506,72491.0
2016-10-04 11:35:00,63.52,63.6,63.38,63.38,70814.0,46.7653,46.8242,46.6623,46.6623,70814.0
2016-10-04 11:40:00,63.39,63.51,63.38,63.44,41755.0,46.6696,46.758,46.6623,46.7064,41755.0
2016-10-04 11:45:00,63.43,63.53,63.38,63.46,29362.0,46.6991,46.7727,46.6623,46.7212,29362.0
2016-10-04 11:50:00,63.45,63.47,63.35,63.38,21654.0,46.7138,46.7285,46.6402,46.6623,21654.0
2016-10-04 11:55:00,63.38,63.42,63.32,63.33,26283.0,46.6623,46.6917,46.6181,46.6255,26283.0
2016-10-04 12:00:00,63.32,63.38,63.31,63.35,23974.0,46.6181,46.6623,46.6107,46.6402,23974.0
2016-10-04 12:05:00,63.35,63.36,63.29,63.29,29129.0,46.6402,46.6475,46.596,46.596,29129.0
2016-10-04 12:10:00,63.29,63.35,63.27,63.33,18708.0,46.596,46.6402,46.5813,46.6255,18708.0
2016-10-04 12:15:00,63.34,63.44,63.31,63.39,27178.0,46.6328,46.7064,46.6107,46.6696,27178.0
2016-10-04 12:20:00,63.38,63.48,63.35,63.48,49538.0,46.6623,46.7359,46.6402,46.7359,49538.0
2016-10-04 12:25:00,63.48,63.51,63.45,63.47,53046.0,46.7359,46.758,46.7138,46.7285,53046.0
2016-10-04 12:30:00,63.47,63.5,63.44,63.47,30896.0,46.7285,46.7506,46.7064,46.7285,30896.0
2016-10-04 12:35:00,63.47,63.53,63.44,63.48,27557.0,46.7285,46.7727,46.7064,46.7359,27557.0
2016-10-04 12:40:00,63.48,63.51,63.41,63.41,16316.0,46.7359,46.758,46.6844,46.6844,16316.0
2016-10-04 12:45:00,63.42,63.46,63.31,63.33,19079.0,46.6917,46.7212,46.6107,46.6255,19079.0
2016-10-04 12:50:00,63.34,63.36,63.3,63.34,16719.0,46.6328,46.6475,46.6034,46.6328,16719.0
2016-10-04 12:55:00,63.34,63.34,63.3,63.33,21134.0,46.6328,46.6328,46.6034,46.6255,21134.0
2016-10-04 13:00:00,63.32,63.33,63.28,63.29,19739.0,46.6181,46.6255,46.5886,46.596,19739.0
2016-10-04 13:05:00,63.29,63.36,63.28,63.28,55065.0,46.596,46.6475,46.5886,46.5886,55065.0
2016-10-04 13:10:00,63.29,63.32,63.26,63.26,18915.0,46.596,46.6181,46.5739,46.5739,18915.0
2016-10-04 13:15:00,63.26,63.29,63.25,63.28,32260.0,46.5739,46.596,46.5666,46.5886,32260.0
2016-10-04 13:20:00,63.29,63.29,63.16,63.17,31307.0,46.596,46.596,46.5003,46.5077,31307.0
2016-10-04 13:25:00,63.17,63.23,63.16,63.23,15917.0,46.5077,46.5518,46.5003,46.5518,15917.0
2016-10-04 13:30:00,63.23,63.25,63.17,63.24,32679.0,46.5518,46.5666,46.5077,46.5592,32679.0
2016-10-04 13:35:00,63.24,63.29,63.23,63.25,21838.0,46.5592,46.596,46.5518,46.5666,21838.0
2016-10-04 13:40:00,63.25,63.25,63.18,63.19,13013.0,46.5666,46.5666,46.515,46.5224,13013.0
2016-10-04 13:45:00,63.18,63.21,63.17,63.21,24637.0,46.515,46.5371,46.5077,46.5371,24637.0
2016-10-04 13:50:00,63.22,63.23,63.17,63.22,21643.0,46.5445,46.5518,46.5077,46.5445,21643.0
2016-10-04 13:55:00,63.22,63.26,63.16,63.16,20997.0,46.5445,46.5739,46.5003,46.5003,20997.0
2016-10-04 14:00:00,63.16,63.25,63.14,63.25,15701.0,46.5003,46.5666,46.4856,46.5666,15701.0
2016-10-04 14:05:00,63.25,63.25,63.18,63.18,16362.0,46.5666,46.5666,46.515,46.515,16362.0
2016-10-04 14:10:00,63.18,63.2,63.16,63.2,21785.0,46.515,46.5298,46.5003,46.5298,21785.0
2016-10-04 14:15:00,63.19,63.25,63.19,63.2,21531.0,46.5224,46.5666,46.5224,46.5298,21531.0
2016-10-04 14:20:00,63.19,63.21,63.07,63.13,44631.0,46.5224,46.5371,46.434,46.4782,44631.0
2016-10-04 14:25:00,63.13,63.14,63.04,63.05,35690.0,46.4782,46.4856,46.412,46.4193,35690.0
2016-10-04 14:30:00,63.07,63.13,63.06,63.12,23385.0,46.434,46.4782,46.4267,46.4709,23385.0
2016-10-04 14:35:00,63.12,63.12,63.06,63.1,19781.0,46.4709,46.4709,46.4267,46.4561,19781.0
2016-10-04 14:40:00,63.09,63.1,63.04,63.04,25585.0,46.4488,46.4561,46.412,46.412,25585.0
2016-10-04 14:45:00,63.04,63.06,62.97,62.99,46022.0,46.412,46.4267,46.3604,46.3751,46022.0
2016-10-04 14:50:00,62.99,63.0,62.95,62.98,21811.0,46.3751,46.3825,46.3457,46.3678,21811.0
2016-10-04 14:55:00,62.97,62.97,62.91,62.94,27227.0,46.3604,46.3604,46.3162,46.3383,27227.0
2016-10-04 15:00:00,62.94,62.96,62.89,62.93,27353.0,46.3383,46.3531,46.3015,46.331,27353.0
2016-10-04 15:05:00,62.93,62.97,62.91,62.92,25020.0,46.331,46.3604,46.3162,46.3236,25020.0
2016-10-04 15:10:00,62.92,62.94,62.9,62.94,29802.0,46.3236,46.3383,46.3089,46.3383,29802.0
2016-10-04 15:15:00,62.93,62.99,62.92,62.97,34176.0,46.331,46.3751,46.3236,46.3604,34176.0
2016-10-04 15:20:00,62.98,63.01,62.94,62.99,30805.0,46.3678,46.3899,46.3383,46.3751,30805.0
2016-10-04 15:25:00,62.98,63.05,62.98,63.04,59803.0,46.3678,46.4193,46.3678,46.412,59803.0
2016-10-04 15:30:00,63.05,63.12,63.03,63.11,55990.0,46.4193,46.4709,46.4046,46.4635,55990.0
2016-10-04 15:35:00,63.11,63.2,63.1,63.2,63992.0,46.4635,46.5298,46.4561,46.5298,63992.0
2016-10-04 15:40:00,63.2,63.24,63.18,63.2,68703.0,46.5298,46.5592,46.515,46.5298,68703.0
2016-10-04 15:45:00,63.2,63.2,63.13,63.14,74068.0,46.5298,46.5298,46.4782,46.4856,74068.0
2016-10-04 15:50:00,63.14,63.14,63.07,63.1,79279.0,46.4856,46.4856,46.434,46.4561,79279.0
2016-10-04 15:55:00,63.09,63.1,63.01,63.06,134536.0,46.4488,46.4561,46.3899,46.4267,134536.0
2016-10-05 09:30:00,62.61,62.88,62.58,62.69,49047.0,46.4502,46.6505,46.4279,46.5095,49047.0
2016-10-05 09:35:00,62.73,62.73,62.53,62.59,25897.0,46.5392,46.5392,46.3908,46.4353,25897.0
2016-10-05 09:40:00,62.61,62.62,62.42,62.45,32758.0,46.4502,46.4576,46.3092,46.3315,32758.0
2016-10-05 09:45:00,62.47,62.55,62.43,62.43,38130.0,46.3463,46.4057,46.3166,46.3166,38130.0
2016-10-05 09:50:00,62.44,62.53,62.36,62.37,40284.0,46.3241,46.3908,46.2647,46.2721,40284.0
2016-10-05 09:55:00,62.37,62.41,62.32,62.38,40312.0,46.2721,46.3018,46.235,46.2795,40312.0
2016-10-05 10:00:00,62.39,62.4,62.28,62.38,31115.0,46.287,46.2944,46.2054,46.2795,31115.0
2016-10-05 10:05:00,62.38,62.46,62.3,62.42,34045.0,46.2795,46.3389,46.2202,46.3092,34045.0
2016-10-05 10:10:00,62.41,62.41,62.23,62.26,33152.0,46.3018,46.3018,46.1683,46.1905,33152.0
2016-10-05 10:15:00,62.26,62.27,62.12,62.14,55901.0,46.1905,46.1979,46.0867,46.1015,55901.0
2016-10-05 10:20:00,62.14,62.2,62.11,62.18,59325.0,46.1015,46.146,46.0792,46.1312,59325.0
2016-10-05 10:25:00,62.17,62.19,62.13,62.16,55466.0,46.1237,46.1386,46.0941,46.1163,55466.0
2016-10-05 10:30:00,62.18,62.21,62.06,62.08,71932.0,46.1312,46.1534,46.0421,46.057,71932.0
2016-10-05 10:35:00,62.08,62.15,62.03,62.04,85895.0,46.057,46.1089,46.0199,46.0273,85895.0
2016-10-05 10:40:00,62.03,62.14,62.03,62.14,64030.0,46.0199,46.1015,46.0199,46.1015,64030.0
2016-10-05 10:45:00,62.13,62.15,62.08,62.09,38495.0,46.0941,46.1089,46.057,46.0644,38495.0
2016-10-05 10:50:00,62.1,62.2,62.09,62.17,49602.0,46.0718,46.146,46.0644,46.1237,49602.0
2016-10-05 10:55:00,62.16,62.21,62.15,62.18,36603.0,46.1163,46.1534,46.1089,46.1312,36603.0
2016-10-05 11:00:00,62.18,62.28,62.14,62.28,31733.0,46.1312,46.2054,46.1015,46.2054,31733.0
2016-10-05 11:05:00,62.28,62.34,62.23,62.3,51239.0,46.2054,46.2499,46.1683,46.2202,51239.0
2016-10-05 11:10:00,62.3,62.3,62.18,62.23,32137.0,46.2202,46.2202,46.1312,46.1683,32137.0
2016-10-05 11:15:00,62.22,62.23,62.13,62.15,23590.0,46.1608,46.1683,46.0941,46.1089,23590.0
2016-10-05 11:20:00,62.15,62.26,62.14,62.26,23346.0,46.1089,46.1905,46.1015,46.1905,23346.0
2016-10-05 11:25:00,62.25,62.25,62.18,62.21,48288.0,46.1831,46.1831,46.1312,46.1534,48288.0
2016-10-05 11:30:00,62.22,62.25,62.18,62.19,23295.0,46.1608,46.1831,46.1312,46.1386,23295.0
2016-10-05 11:35:00,62.2,62.27,62.2,62.25,23331.0,46.146,46.1979,46.146,46.1831,23331.0
2016-10-05 11:40:00,62.24,62.32,62.23,62.32,25374.0,46.1757,46.235,46.1683,46.235,25374.0
2016-10-05 11:45:00,62.32,62.33,62.28,62.29,43166.0,46.235,46.2425,46.2054,46.2128,43166.0
2016-10-05 11:50:00,62.28,62.31,62.25,62.31,22307.0,46.2054,46.2276,46.1831,46.2276,22307.0
2016-10-05 11:55:00,62.3,62.33,62.25,62.3,41805.0,46.2202,46.2425,46.1831,46.2202,41805.0
2016-10-05 12:00:00,62.3,62.33,62.27,62.27,18559.0,46.2202,46.2425,46.1979,46.1979,18559.0
2016-10-05 12:05:00,62.26,62.33,62.26,62.29,20044.0,46.1905,46.2425,46.1905,46.2128,20044.0
2016-10-05 12:10:00,62.29,62.35,62.29,62.29,19029.0,46.2128,46.2573,46.2128,46.2128,19029.0
2016-10-05 12:15:00,62.29,62.31,62.27,62.29,29845.0,46.2128,46.2276,46.1979,46.2128,29845.0
2016-10-05 12:20:00,62.29,62.32,62.27,62.31,13668.0,46.2128,46.235,46.1979,46.2276,13668.0
2016-10-05 12:25:00,62.31,62.31,62.26,62.28,14460.0,46.2276,46.2276,46.1905,46.2054,14460.0
2016-10-05 12:30:00,62.28,62.32,62.28,62.31,14164.0,46.2054,46.235,46.2054,46.2276,14164.0
2016-10-05 12:35:00,62.31,62.32,62.3,62.31,13795.0,46.2276,46.235,46.2202,46.2276,13795.0
2016-10-05 12:40:00,62.31,62.33,62.3,62.32,13704.0,46.2276,46.2425,46.2202,46.235,13704.0
2016-10-05 12:45:00,62.31,62.36,62.29,62.33,24608.0,46.2276,46.2647,46.2128,46.2425,24608.0
2016-10-05 12:50:00,62.33,62.37,62.32,62.34,21037.0,46.2425,46.2721,46.235,46.2499,21037.0
2016-10-05 12:55:00,62.33,62.34,62.28,62.28,11298.0,46.2425,46.2499,46.2054,46.2054,11298.0
2016-10-05 13:00:00,62.28,62.36,62.28,62.36,13319.0,46.2054,46.2647,46.2054,46.2647,13319.0
2016-10-05 13:05:00,62.36,62.36,62.3,62.32,19670.0,46.2647,46.2647,46.2202,46.235,19670.0
2016-10-05 13:10:00,62.31,62.32,62.24,62.25,16552.0,46.2276,46.235,46.1757,46.1831,16552.0
2016-10-05 13:15:00,62.25,62.29,62.24,62.29,12202.0,46.1831,46.2128,46.1757,46.2128,12202.0
2016-10-05 13:20:00,62.28,62.32,62.26,62.31,14124.0,46.2054,46.235,46.1905,46.2276,14124.0
2016-10-05 13:25:00,62.31,62.31,62.25,62.26,18243.0,46.2276,46.2276,46.1831,46.1905,18243.0
2016-10-05 13:30:00,62.26,62.27,62.24,62.24,14174.0,46.1905,46.1979,46.1757,46.1757,14174.0
2016-10-05 13:35:00,62.24,62.28,62.24,62.26,14611.0,46.1757,46.2054,46.1757,46.1905,14611.0
2016-10-05 13:40:00,62.26,62.29,62.25,62.29,16151.0,46.1905,46.2128,46.1831,46.2128,16151.0
2016-10-05 13:45:00,62.29,62.32,62.28,62.32,22363.0,46.2128,46.235,46.2054,46.235,22363.0
2016-10-05 13:50:00,62.31,62.34,62.3,62.34,30324.0,46.2276,46.2499,46.2202,46.2499,30324.0
2016-10-05 13:55:00,62.33,62.39,62.32,62.36,26644.0,46.2425,46.287,46.235,46.2647,26644.0
2016-10-05 14:00:00,62.37,62.37,62.34,62.34,19421.0,46.2721,46.2721,46.2499,46.2499,19421.0
2016-10-05 14:05:00,62.34,62.37,62.33,62.33,16371.0,46.2499,46.2721,46.2425,46.2425,16371.0
2016-10-05 14:10:00,62.32,62.34,62.31,62.31,15871.0,46.235,46.2499,46.2276,46.2276,15871.0
2016-10-05 14:15:00,62.31,62.33,62.29,62.3,22704.0,46.2276,46.2425,46.2128,46.2202,22704.0
2016-10-05 14:20:00,62.3,62.33,62.29,62.31,20812.0,46.2202,46.2425,46.2128,46.2276,20812.0
2016-10-05 14:25:00,62.31,62.33,62.31,62.33,8476.0,46.2276,46.2425,46.2276,46.2425,8476.0
2016-10-05 14:30:00,62.32,62.35,62.32,62.34,15974.0,46.235,46.2573,46.235,46.2499,15974.0
2016-10-05 14:35:00,62.33,62.34,62.29,62.33,24433.0,46.2425,46.2499,46.2128,46.2425,24433.0
2016-10-05 14:40:00,62.32,62.36,62.32,62.34,17182.0,46.235,46.2647,46.235,46.2499,17182.0
2016-10-05 14:45:00,62.34,62.39,62.34,62.39,16055.0,46.2499,46.287,46.2499,46.287,16055.0
2016-10-05 14:50:00,62.38,62.39,62.35,62.36,19817.0,46.2795,46.287,46.2573,46.2647,19817.0
2016-10-05 14:55:00,62.35,62.37,62.32,62.36,20436.0,46.2573,46.2721,46.235,46.2647,20436.0
2016-10-05 15:00:00,62.35,62.44,62.35,62.42,38307.0,46.2573,46.3241,46.2573,46.3092,38307.0
2016-10-05 15:05:00,62.42,62.48,62.4,62.48,22344.0,46.3092,46.3537,46.2944,46.3537,22344.0
2016-10-05 15:10:00,62.48,62.48,62.38,62.42,33365.0,46.3537,46.3537,46.2795,46.3092,33365.0
2016-10-05 15:15:00,62.41,62.42,62.33,62.35,49499.0,46.3018,46.3092,46.2425,46.2573,49499.0
2016-10-05 15:20:00,62.35,62.36,62.3,62.35,32894.0,46.2573,46.2647,46.2202,46.2573,32894.0
2016-10-05 15:25:00,62.35,62.36,62.29,62.3,32663.0,46.2573,46.2647,46.2128,46.2202,32663.0
2016-10-05 15:30:00,62.31,62.42,62.3,62.42,42338.0,46.2276,46.3092,46.2202,46.3092,42338.0
2016-10-05 15:35:00,62.41,62.41,62.34,62.37,58902.0,46.3018,46.3018,46.2499,46.2721,58902.0
2016-10-05 15:40:00,62.38,62.46,62.37,62.43,123264.0,46.2795,46.3389,46.2721,46.3166,123264.0
2016-10-05 15:45:00,62.43,62.44,62.33,62.35,97258.0,46.3166,46.3241,46.2425,46.2573,97258.0
2016-10-05 15:50:00,62.35,62.39,62.33,62.37,94585.0,46.2573,46.287,46.2425,46.2721,94585.0
2016-10-05 15:55:00,62.37,62.42,62.35,62.38,206833.0,46.2721,46.3092,46.2573,46.2795,206833.0
2016-10-06 09:30:00,62.16,62.25,62.02,62.04,50517.0,46.1163,46.1831,46.0125,46.0273,50517.0
2016-10-06 09:35:00,62.04,62.22,62.02,62.18,24590.0,46.0273,46.1608,46.0125,46.1312,24590.0
2016-10-06 09:40:00,62.15,62.25,62.07,62.25,30692.0,46.1089,46.1831,46.0496,46.1831,30692.0
2016-10-06 09:45:00,62.25,62.3,62.17,62.3,22879.0,46.1831,46.2202,46.1237,46.2202,22879.0
2016-10-06 09:50:00,62.31,62.38,62.26,62.36,25029.0,46.2276,46.2795,46.1905,46.2647,25029.0
2016-10-06 09:55:00,62.35,62.44,62.29,62.32,27083.0,46.2573,46.3241,46.2128,46.235,27083.0
2016-10-06 10:00:00,62.32,62.37,62.27,62.29,25081.0,46.235,46.2721,46.1979,46.2128,25081.0
2016-10-06 10:05:00,62.29,62.33,62.27,62.32,20649.0,46.2128,46.2425,46.1979,46.235,20649.0
2016-10-06 10:10:00,62.32,62.36,62.27,62.33,23403.0,46.235,46.2647,46.1979,46.2425,23403.0
2016-10-06 10:15:00,62.35,62.4,62.33,62.4,14805.0,46.2573,46.2944,46.2425,46.2944,14805.0
2016-10-06 10:20:00,62.4,62.41,62.34,62.4,39041.0,46.2944,46.3018,46.2499,46.2944,39041.0
2016-10-06 10:25:00,62.4,62.45,62.35,62.38,51268.0,46.2944,46.3315,46.2573,46.2795,51268.0
2016-10-06 10:30:00,62.37,62.38,62.33,62.35,41033.0,46.2721,46.2795,46.2425,46.2573,41033.0
2016-10-06 10:35:00,62.36,62.4,62.34,62.39,30601.0,46.2647,46.2944,46.2499,46.287,30601.0
2016-10-06 10:40:00,62.38,62.41,62.33,62.37,42424.0,46.2795,46.3018,46.2425,46.2721,42424.0
2016-10-06 10:45:00,62.36,62.37,62.34,62.36,27556.0,46.2647,46.2721,46.2499,46.2647,27556.0
2016-10-06 10:50:00,62.36,62.42,62.35,62.39,20952.0,46.2647,46.3092,46.2573,46.287,20952.0
2016-10-06 10:55:00,62.39,62.46,62.39,62.42,23065.0,46.287,46.3389,46.287,46.3092,23065.0
2016-10-06 11:00:00,62.41,62.44,62.37,62.43,18755.0,46.3018,46.3241,46.2721,46.3166,18755.0
2016-10-06 11:05:00,62.44,62.45,62.39,62.4,27511.0,46.3241,46.3315,46.287,46.2944,27511.0
2016-10-06 11:10:00,62.39,62.42,62.37,62.4,34128.0,46.287,46.3092,46.2721,46.2944,34128.0
2016-10-06 11:15:00,62.41,62.41,62.33,62.39,24671.0,46.3018,46.3018,46.2425,46.287,24671.0
2016-10-06 11:20:00,62.4,62.41,62.33,62.34,51452.0,46.2944,46.3018,46.2425,46.2499,51452.0
2016-10-06 11:25:00,62.35,62.41,62.35,62.4,27968.0,46.2573,46.3018,46.2573,46.2944,27968.0
2016-10-06 11:30:00,62.4,62.42,62.38,62.39,25648.0,46.2944,46.3092,46.2795,46.287,25648.0
2016-10-06 11:35:00,62.39,62.4,62.37,62.4,21590.0,46.287,46.2944,46.2721,46.2944,21590.0
2016-10-06 11:40:00,62.4,62.4,62.33,62.38,30531.0,46.2944,46.2944,46.2425,46.2795,30531.0
2016-10-06 11:45:00,62.38,62.54,62.38,62.44,36467.0,46.2795,46.3982,46.2795,46.3241,36467.0
2016-10-06 11:50:00,62.43,62.5,62.42,62.5,37487.0,46.3166,46.3686,46.3092,46.3686,37487.0
2016-10-06 11:55:00,62.51,62.55,62.5,62.51,43592.0,46.376,46.4057,46.3686,46.376,43592.0
2016-10-06 12:00:00,62.51,62.59,62.5,62.59,32557.0,46.376,46.4353,46.3686,46.4353,32557.0
2016-10-06 12:05:00,62.59,62.65,62.54,62.55,19647.0,46.4353,46.4799,46.3982,46.4057,19647.0
2016-10-06 12:10:00,62.55,62.55,62.49,62.5,12042.0,46.4057,46.4057,46.3612,46.3686,12042.0
2016-10-06 12:15:00,62.51,62.54,62.5,62.54,11661.0,46.376,46.3982,46.3686,46.3982,11661.0
2016-10-06 12:20:00,62.54,62.56,62.53,62.54,14070.0,46.3982,46.4131,46.3908,46.3982,14070.0
2016-10-06 12:25:00,62.53,62.57,62.53,62.57,18872.0,46.3908,46.4205,46.3908,46.4205,18872.0
2016-10-06 12:30:00,62.55,62.56,62.54,62.54,29643.0,46.4057,46.4131,46.3982,46.3982,29643.0
2016-10-06 12:35:00,62.55,62.55,62.49,62.5,24500.0,46.4057,46.4057,46.3612,46.3686,24500.0
2016-10-06 12:40:00,62.51,62.53,62.5,62.51,13550.0,46.376,46.3908,46.3686,46.376,13550.0
2016-10-06 12:45:00,62.51,62.55,62.5,62.55,10789.0,46.376,46.4057,46.3686,46.4057,10789.0
2016-10-06 12:50:00,62.55,62.59,62.54,62.58,22237.0,46.4057,46.4353,46.3982,46.4279,22237.0
2016-10-06 12:55:00,62.59,62.59,62.56,62.57,17406.0,46.4353,46.4353,46.4131,46.4205,17406.0
2016-10-06 13:00:00,62.56,62.57,62.51,62.51,23770.0,46.4131,46.4205,46.376,46.376,23770.0
2016-10-06 13:05:00,62.51,62.54,62.5,62.51,56879.0,46.376,46.3982,46.3686,46.376,56879.0
2016-10-06 13:10:00,62.51,62.52,62.48,62.49,18681.0,46.376,46.3834,46.3537,46.3612,18681.0
2016-10-06 13:15:00,62.49,62.51,62.48,62.49,24925.0,46.3612,46.376,46.3537,46.3612,24925.0
2016-10-06 13:20:00,62.49,62.5,62.48,62.5,24102.0,46.3612,46.3686,46.3537,46.3686,24102.0
2016-10-06 13:25:00,62.5,62.5,62.47,62.48,36313.0,46.3686,46.3686,46.3463,46.3537,36313.0
2016-10-06 13:30:00,62.47,62.51,62.46,62.49,35327.0,46.3463,46.376,46.3389,46.3612,35327.0
2016-10-06 13:35:00,62.49,62.5,62.46,62.47,19339.0,46.3612,46.3686,46.3389,46.3463,19339.0
2016-10-06 13:40:00,62.47,62.49,62.45,62.48,74329.0,46.3463,46.3612,46.3315,46.3537,74329.0
2016-10-06 13:45:00,62.48,62.49,62.46,62.46,22938.0,46.3537,46.3612,46.3389,46.3389,22938.0
2016-10-06 13:50:00,62.47,62.53,62.46,62.53,33307.0,46.3463,46.3908,46.3389,46.3908,33307.0
2016-10-06 13:55:00,62.53,62.53,62.51,62.53,13093.0,46.3908,46.3908,46.376,46.3908,13093.0
2016-10-06 14:00:00,62.53,62.55,62.5,62.5,25924.0,46.3908,46.4057,46.3686,46.3686,25924.0
2016-10-06 14:05:00,62.51,62.55,62.5,62.51,58868.0,46.376,46.4057,46.3686,46.376,58868.0
2016-10-06 14:10:00,62.51,62.53,62.48,62.53,12163.0,46.376,46.3908,46.3537,46.3908,12163.0
2016-10-06 14:15:00,62.53,62.53,62.47,62.48,20520.0,46.3908,46.3908,46.3463,46.3537,20520.0
2016-10-06 14:20:00,62.48,62.52,62.47,62.51,19409.0,46.3537,46.3834,46.3463,46.376,19409.0
2016-10-06 14:25:00,62.51,62.6,62.5,62.6,23422.0,46.376,46.4428,46.3686,46.4428,23422.0
2016-10-06 14:30:00,62.6,62.6,62.59,62.6,6779.0,46.4428,46.4428,46.4353,46.4428,6779.0
2016-10-06 14:35:00,62.6,62.6,62.54,62.57,35588.0,46.4428,46.4428,46.3982,46.4205,35588.0
2016-10-06 14:40:00,62.57,62.58,62.55,62.58,28019.0,46.4205,46.4279,46.4057,46.4279,28019.0
2016-10-06 14:45:00,62.57,62.58,62.53,62.55,15240.0,46.4205,46.4279,46.3908,46.4057,15240.0
2016-10-06 14:50:00,62.55,62.58,62.54,62.58,11713.0,46.4057,46.4279,46.3982,46.4279,11713.0
2016-10-06 14:55:00,62.57,62.58,62.56,62.56,18704.0,46.4205,46.4279,46.4131,46.4131,18704.0
2016-10-06 15:00:00,62.56,62.58,62.56,62.58,11245.0,46.4131,46.4279,46.4131,46.4279,11245.0
2016-10-06 15:05:00,62.58,62.59,62.49,62.5,48790.0,46.4279,46.4353,46.3612,46.3686,48790.0
2016-10-06 15:10:00,62.49,62.5,62.45,62.46,17339.0,46.3612,46.3686,46.3315,46.3389,17339.0
2016-10-06 15:15:00,62.46,62.5,62.44,62.44,41723.0,46.3389,46.3686,46.3241,46.3241,41723.0
2016-10-06 15:20:00,62.44,62.46,62.43,62.46,54701.0,46.3241,46.3389,46.3166,46.3389,54701.0
2016-10-06 15:25:00,62.46,62.46,62.37,62.37,39893.0,46.3389,46.3389,46.2721,46.2721,39893.0
2016-10-06 15:30:00,62.38,62.44,62.35,62.43,46044.0,46.2795,46.3241,46.2573,46.3166,46044.0
2016-10-06 15:35:00,62.44,62.44,62.42,62.44,37953.0,46.3241,46.3241,46.3092,46.3241,37953.0
2016-10-06 15:40:00,62.44,62.45,62.41,62.44,112758.0,46.3241,46.3315,46.3018,46.3241,112758.0
2016-10-06 15:45:00,62.43,62.44,62.38,62.39,67605.0,46.3166,46.3241,46.2795,46.287,67605.0
2016-10-06 15:50:00,62.39,62.4,62.37,62.4,68305.0,46.287,46.2944,46.2721,46.2944,68305.0
2016-10-06 15:55:00,62.4,62.42,62.37,62.41,153874.0,46.2944,46.3092,46.2721,46.3018,153874.0
2016-10-07 09:30:00,62.4,62.59,62.17,62.26,48521.0,46.2944,46.4353,46.1237,46.1905,48521.0
2016-10-07 09:35:00,62.37,62.47,62.25,62.35,12612.0,46.2721,46.3463,46.1831,46.2573,12612.0
2016-10-07 09:40:00,62.36,62.44,62.23,62.29,33532.0,46.2647,46.3241,46.1683,46.2128,33532.0
2016-10-07 09:45:00,62.3,62.35,62.18,62.18,23875.0,46.2202,46.2573,46.1312,46.1312,23875.0
2016-10-07 09:50:00,62.2,62.26,62.18,62.22,25327.0,46.146,46.1905,46.1312,46.1608,25327.0
2016-10-07 09:55:00,62.22,62.24,62.05,62.07,36357.0,46.1608,46.1757,46.0347,46.0496,36357.0
2016-10-07 10:00:00,62.07,62.24,62.05,62.2,27510.0,46.0496,46.1757,46.0347,46.146,27510.0
2016-10-07 10:05:00,62.2,62.2,62.14,62.19,15441.0,46.146,46.146,46.1015,46.1386,15441.0
2016-10-07 10:10:00,62.21,62.22,62.16,62.17,34874.0,46.1534,46.1608,46.1163,46.1237,34874.0
2016-10-07 10:15:00,62.16,62.17,62.08,62.11,37212.0,46.1163,46.1237,46.057,46.0792,37212.0
2016-10-07 10:20:00,62.11,62.14,62.08,62.14,20140.0,46.0792,46.1015,46.057,46.1015,20140.0
2016-10-07 10:25:00,62.13,62.17,62.1,62.1,16329.0,46.0941,46.1237,46.0718,46.0718,16329.0
2016-10-07 10:30:00,62.1,62.11,62.05,62.08,20382.0,46.0718,46.0792,46.0347,46.057,20382.0
2016-10-07 10:35:00,62.08,62.15,62.07,62.15,20974.0,46.057,46.1089,46.0496,46.1089,20974.0
2016-10-07 10:40:00,62.15,62.15,62.06,62.07,19417.0,46.1089,46.1089,46.0421,46.0496,19417.0
2016-10-07 10:45:00,62.08,62.09,62.04,62.06,12419.0,46.057,46.0644,46.0273,46.0421,12419.0
2016-10-07 10:50:00,62.06,62.07,61.96,61.97,27482.0,46.0421,46.0496,45.9679,45.9754,27482.0
2016-10-07 10:55:00,61.96,61.96,61.92,61.93,16098.0,45.9679,45.9679,45.9383,45.9457,16098.0
2016-10-07 11:00:00,61.93,61.96,61.9,61.9,17911.0,45.9457,45.9679,45.9234,45.9234,17911.0
2016-10-07 11:05:00,61.91,62.0,61.9,61.95,26413.0,45.9309,45.9976,45.9234,45.9605,26413.0
2016-10-07 11:10:00,61.95,61.98,61.92,61.95,41716.0,45.9605,45.9828,45.9383,45.9605,41716.0
2016-10-07 11:15:00,61.95,61.95,61.89,61.9,24175.0,45.9605,45.9605,45.916,45.9234,24175.0
2016-10-07 11:20:00,61.9,61.94,61.89,61.91,34715.0,45.9234,45.9531,45.916,45.9309,34715.0
2016-10-07 11:25:00,61.91,61.93,61.87,61.92,22670.0,45.9309,45.9457,45.9012,45.9383,22670.0
2016-10-07 11:30:00,61.92,61.93,61.78,61.81,42178.0,45.9383,45.9457,45.8344,45.8567,42178.0
2016-10-07 11:35:00,61.8,61.84,61.74,61.79,31692.0,45.8492,45.8789,45.8047,45.8418,31692.0
2016-10-07 11:40:00,61.78,61.78,61.72,61.74,23746.0,45.8344,45.8344,45.7899,45.8047,23746.0
2016-10-07 11:45:00,61.73,61.74,61.65,61.66,36331.0,45.7973,45.8047,45.738,45.7454,36331.0
2016-10-07 11:50:00,61.67,61.71,61.63,61.7,21794.0,45.7528,45.7825,45.7231,45.7751,21794.0
2016-10-07 11:55:00,61.69,61.71,61.64,61.7,25096.0,45.7676,45.7825,45.7305,45.7751,25096.0
2016-10-07 12:00:00,61.7,61.79,61.7,61.73,29899.0,45.7751,45.8418,45.7751,45.7973,29899.0
2016-10-07 12:05:00,61.74,61.81,61.69,61.77,29940.0,45.8047,45.8567,45.7676,45.827,29940.0
2016-10-07 12:10:00,61.77,61.8,61.73,61.79,21581.0,45.827,45.8492,45.7973,45.8418,21581.0
2016-10-07 12:15:00,61.8,61.8,61.73,61.73,18071.0,45.8492,45.8492,45.7973,45.7973,18071.0
2016-10-07 12:20:00,61.74,61.8,61.72,61.77,22550.0,45.8047,45.8492,45.7899,45.827,22550.0
2016-10-07 12:25:00,61.77,61.86,61.76,61.85,17366.0,45.827,45.8938,45.8196,45.8863,17366.0
2016-10-07 12:30:00,61.86,61.89,61.81,61.88,29236.0,45.8938,45.916,45.8567,45.9086,29236.0
2016-10-07 12:35:00,61.88,61.89,61.83,61.84,32218.0,45.9086,45.916,45.8715,45.8789,32218.0
2016-10-07 12:40:00,61.84,61.88,61.84,61.84,24954.0,45.8789,45.9086,45.8789,45.8789,24954.0
2016-10-07 12:45:00,61.85,61.92,61.82,61.9,33952.0,45.8863,45.9383,45.8641,45.9234,33952.0
2016-10-07 12:50:00,61.9,61.94,61.88,61.92,25912.0,45.9234,45.9531,45.9086,45.9383,25912.0
2016-10-07 12:55:00,61.93,61.98,61.92,61.98,8010.0,45.9457,45.9828,45.9383,45.9828,8010.0
2016-10-07 13:00:00,61.99,61.99,61.91,61.92,14860.0,45.9902,45.9902,45.9309,45.9383,14860.0
2016-10-07 13:05:00,61.91,61.93,61.88,61.93,16539.0,45.9309,45.9457,45.9086,45.9457,16539.0
2016-10-07 13:10:00,61.94,61.94,61.9,61.9,7505.0,45.9531,45.9531,45.9234,45.9234,7505.0
2016-10-07 13:15:00,61.9,61.92,61.87,61.87,10779.0,45.9234,45.9383,45.9012,45.9012,10779.0
2016-10-07 13:20:00,61.87,61.91,61.86,61.88,13352.0,45.9012,45.9309,45.8938,45.9086,13352.0
2016-10-07 13:25:00,61.88,62.0,61.88,61.99,27164.0,45.9086,45.9976,45.9086,45.9902,27164.0
2016-10-07 13:30:00,61.99,62.03,61.97,62.02,24647.0,45.9902,46.0199,45.9754,46.0125,24647.0
2016-10-07 13:35:00,62.04,62.06,62.02,62.05,10722.0,46.0273,46.0421,46.0125,46.0347,10722.0
2016-10-07 13:40:00,62.06,62.08,62.04,62.05,33368.0,46.0421,46.057,46.0273,46.0347,33368.0
2016-10-07 13:45:00,62.05,62.08,62.05,62.07,18583.0,46.0347,46.057,46.0347,46.0496,18583.0
2016-10-07 13:50:00,62.07,62.09,62.06,62.09,8457.0,46.0496,46.0644,46.0421,46.0644,8457.0
2016-10-07 13:55:00,62.09,62.1,62.04,62.04,28411.0,46.0644,46.0718,46.0273,46.0273,28411.0
2016-10-07 14:00:00,62.05,62.08,62.02,62.03,31755.0,46.0347,46.057,46.0125,46.0199,31755.0
2016-10-07 14:05:00,62.03,62.03,61.98,61.99,20082.0,46.0199,46.0199,45.9828,45.9902,20082.0
2016-10-07 14:10:00,62.0,62.08,61.99,62.06,46445.0,45.9976,46.057,45.9902,46.0421,46445.0
2016-10-07 14:15:00,62.06,62.06,62.02,62.02,20048.0,46.0421,46.0421,46.0125,46.0125,20048.0
2016-10-07 14:20:00,62.03,62.07,62.03,62.07,11804.0,46.0199,46.0496,46.0199,46.0496,11804.0
2016-10-07 14:25:00,62.07,62.11,62.06,62.06,24243.0,46.0496,46.0792,46.0421,46.0421,24243.0
2016-10-07 14:30:00,62.07,62.13,62.07,62.13,17650.0,46.0496,46.0941,46.0496,46.0941,17650.0
2016-10-07 14:35:00,62.13,62.14,62.09,62.13,10431.0,46.0941,46.1015,46.0644,46.0941,10431.0
2016-10-07 14:40:00,62.13,62.15,62.11,62.15,9940.0,46.0941,46.1089,46.0792,46.1089,9940.0
2016-10-07 14:45:00,62.15,62.2,62.14,62.15,20387.0,46.1089,46.146,46.1015,46.1089,20387.0
2016-10-07 14:50:00,62.15,62.16,62.11,62.13,10604.0,46.1089,46.1163,46.0792,46.0941,10604.0
2016-10-07 14:55:00,62.13,62.14,62.12,62.13,18742.0,46.0941,46.1015,46.0867,46.0941,18742.0
2016-10-07 15:00:00,62.12,62.14,62.04,62.05,29662.0,46.0867,46.1015,46.0273,46.0347,29662.0
2016-10-07 15:05:00,62.05,62.11,62.04,62.08,28896.0,46.0347,46.0792,46.0273,46.057,28896.0
2016-10-07 15:10:00,62.09,62.12,62.09,62.1,20699.0,46.0644,46.0867,46.0644,46.0718,20699.0
2016-10-07 15:15:00,62.1,62.12,62.08,62.08,17789.0,46.0718,46.0867,46.057,46.057,17789.0
2016-10-07 15:20:00,62.08,62.13,62.08,62.13,17809.0,46.057,46.0941,46.057,46.0941,17809.0
2016-10-07 15:25:00,62.13,62.17,62.12,62.17,15214.0,46.0941,46.1237,46.0867,46.1237,15214.0
2016-10-07 15:30:00,62.17,62.18,62.12,62.13,22862.0,46.1237,46.1312,46.0867,46.0941,22862.0
2016-10-07 15:35:00,62.13,62.17,62.12,62.13,32510.0,46.0941,46.1237,46.0867,46.0941,32510.0
2016-10-07 15:40:00,62.12,62.16,62.11,62.14,28479.0,46.0867,46.1163,46.0792,46.1015,28479.0
2016-10-07 15:45:00,62.13,62.15,62.1,62.14,42411.0,46.0941,46.1089,46.0718,46.1015,42411.0
2016-10-07 15:50:00,62.14,62.19,62.13,62.13,138821.0,46.1015,46.1386,46.0941,46.0941,138821.0
2016-10-07 15:55:00,62.13,62.21,62.11,62.12,114954.0,46.0941,46.1534,46.0792,46.0867,114954.0
2016-10-10 09:30:00,62.45,62.48,62.21,62.45,51066.0,46.3315,46.3537,46.1534,46.3315,51066.0
2016-10-10 09:35:00,62.42,62.55,62.41,62.49,22246.0,46.3092,46.4057,46.3018,46.3612,22246.0
2016-10-10 09:40:00,62.52,62.72,62.52,62.68,24295.0,46.3834,46.5318,46.3834,46.5021,24295.0
2016-10-10 09:45:00,62.69,62.71,62.6,62.65,34390.0,46.5095,46.5244,46.4428,46.4799,34390.0
2016-10-10 09:50:00,62.64,62.69,62.6,62.66,25398.0,46.4724,46.5095,46.4428,46.4873,25398.0
2016-10-10 09:55:00,62.67,62.72,62.65,62.67,23797.0,46.4947,46.5318,46.4799,46.4947,23797.0
2016-10-10 10:00:00,62.68,62.72,62.63,62.65,23590.0,46.5021,46.5318,46.465,46.4799,23590.0
2016-10-10 10:05:00,62.64,62.72,62.62,62.72,19364.0,46.4724,46.5318,46.4576,46.5318,19364.0
2016-10-10 10:10:00,62.73,62.77,62.64,62.66,31119.0,46.5392,46.5689,46.4724,46.4873,31119.0
2016-10-10 10:15:00,62.68,62.74,62.66,62.66,26092.0,46.5021,46.5466,46.4873,46.4873,26092.0
2016-10-10 10:20:00,62.66,62.68,62.63,62.68,24710.0,46.4873,46.5021,46.465,46.5021,24710.0
2016-10-10 10:25:00,62.68,62.74,62.65,62.72,27543.0,46.5021,46.5466,46.4799,46.5318,27543.0
2016-10-10 10:30:00,62.71,62.73,62.62,62.65,21198.0,46.5244,46.5392,46.4576,46.4799,21198.0
2016-10-10 10:35:00,62.66,62.72,62.66,62.67,31627.0,46.4873,46.5318,46.4873,46.4947,31627.0
2016-10-10 10:40:00,62.68,62.69,62.61,62.62,20143.0,46.5021,46.5095,46.4502,46.4576,20143.0
2016-10-10 10:45:00,62.62,62.68,62.61,62.68,27616.0,46.4576,46.5021,46.4502,46.5021,27616.0
2016-10-10 10:50:00,62.68,62.72,62.67,62.7,26263.0,46.5021,46.5318,46.4947,46.517,26263.0
2016-10-10 10:55:00,62.7,62.7,62.63,62.67,31172.0,46.517,46.517,46.465,46.4947,31172.0
2016-10-10 11:00:00,62.68,62.73,62.66,62.69,28916.0,46.5021,46.5392,46.4873,46.5095,28916.0
2016-10-10 11:05:00,62.68,62.74,62.68,62.74,19284.0,46.5021,46.5466,46.5021,46.5466,19284.0
2016-10-10 11:10:00,62.74,62.75,62.61,62.61,33330.0,46.5466,46.554,46.4502,46.4502,33330.0
2016-10-10 11:15:00,62.6,62.63,62.58,62.59,22847.0,46.4428,46.465,46.4279,46.4353,22847.0
2016-10-10 11:20:00,62.57,62.62,62.56,62.56,35905.0,46.4205,46.4576,46.4131,46.4131,35905.0
2016-10-10 11:25:00,62.57,62.6,62.55,62.57,18307.0,46.4205,46.4428,46.4057,46.4205,18307.0
2016-10-10 11:30:00,62.58,62.58,62.53,62.56,18706.0,46.4279,46.4279,46.3908,46.4131,18706.0
2016-10-10 11:35:00,62.55,62.56,62.46,62.48,24285.0,46.4057,46.4131,46.3389,46.3537,24285.0
2016-10-10 11:40:00,62.48,62.52,62.47,62.48,17206.0,46.3537,46.3834,46.3463,46.3537,17206.0
2016-10-10 11:45:00,62.47,62.51,62.47,62.49,15085.0,46.3463,46.376,46.3463,46.3612,15085.0
2016-10-10 11:50:00,62.49,62.5,62.46,62.47,16350.0,46.3612,46.3686,46.3389,46.3463,16350.0
2016-10-10 11:55:00,62.48,62.48,62.4,62.4,19176.0,46.3537,46.3537,46.2944,46.2944,19176.0
2016-10-10 12:00:00,62.41,62.43,62.37,62.39,20850.0,46.3018,46.3166,46.2721,46.287,20850.0
2016-10-10 12:05:00,62.39,62.43,62.38,62.39,15698.0,46.287,46.3166,46.2795,46.287,15698.0
2016-10-10 12:10:00,62.38,62.39,62.35,62.36,9568.0,46.2795,46.287,46.2573,46.2647,9568.0
2016-10-10 12:15:00,62.37,62.37,62.33,62.34,12633.0,46.2721,46.2721,46.2425,46.2499,12633.0
2016-10-10 12:20:00,62.33,62.34,62.27,62.31,16980.0,46.2425,46.2499,46.1979,46.2276,16980.0
2016-10-10 12:25:00,62.3,62.31,62.24,62.25,26411.0,46.2202,46.2276,46.1757,46.1831,26411.0
2016-10-10 12:30:00,62.26,62.27,62.2,62.2,21960.0,46.1905,46.1979,46.146,46.146,21960.0
2016-10-10 12:35:00,62.2,62.25,62.2,62.24,23303.0,46.146,46.1831,46.146,46.1757,23303.0
2016-10-10 12:40:00,62.23,62.24,62.2,62.23,66979.0,46.1683,46.1757,46.146,46.1683,66979.0
2016-10-10 12:45:00,62.24,62.24,62.17,62.21,21608.0,46.1757,46.1757,46.1237,46.1534,21608.0
2016-10-10 12:50:00,62.21,62.27,62.2,62.27,15083.0,46.1534,46.1979,46.146,46.1979,15083.0
2016-10-10 12:55:00,62.27,62.27,62.22,62.23,17256.0,46.1979,46.1979,46.1608,46.1683,17256.0
2016-10-10 13:00:00,62.23,62.27,62.22,62.27,18703.0,46.1683,46.1979,46.1608,46.1979,18703.0
2016-10-10 13:05:00,62.27,62.32,62.26,62.27,37291.0,46.1979,46.235,46.1905,46.1979,37291.0
2016-10-10 13:10:00,62.27,62.27,62.21,62.23,34431.0,46.1979,46.1979,46.1534,46.1683,34431.0
2016-10-10 13:15:00,62.23,62.29,62.23,62.28,14950.0,46.1683,46.2128,46.1683,46.2054,14950.0
2016-10-10 13:20:00,62.28,62.31,62.23,62.24,25321.0,46.2054,46.2276,46.1683,46.1757,25321.0
2016-10-10 13:25:00,62.25,62.3,62.24,62.29,53132.0,46.1831,46.2202,46.1757,46.2128,53132.0
2016-10-10 13:30:00,62.28,62.3,62.25,62.26,38208.0,46.2054,46.2202,46.1831,46.1905,38208.0
2016-10-10 13:35:00,62.26,62.3,62.23,62.29,18437.0,46.1905,46.2202,46.1683,46.2128,18437.0
2016-10-10 13:40:00,62.28,62.3,62.26,62.27,21130.0,46.2054,46.2202,46.1905,46.1979,21130.0
2016-10-10 13:45:00,62.27,62.28,62.25,62.26,20069.0,46.1979,46.2054,46.1831,46.1905,20069.0
2016-10-10 13:50:00,62.26,62.29,62.25,62.29,17561.0,46.1905,46.2128,46.1831,46.2128,17561.0
2016-10-10 13:55:00,62.28,62.29,62.25,62.25,40271.0,46.2054,46.2128,46.1831,46.1831,40271.0
2016-10-10 14:00:00,62.26,62.28,62.25,62.27,29895.0,46.1905,46.2054,46.1831,46.1979,29895.0
2016-10-10 14:05:00,62.26,62.27,62.26,62.27,25954.0,46.1905,46.1979,46.1905,46.1979,25954.0
2016-10-10 14:10:00,62.27,62.31,62.25,62.31,70826.0,46.1979,46.2276,46.1831,46.2276,70826.0
2016-10-10 14:15:00,62.31,62.33,62.29,62.32,25138.0,46.2276,46.2425,46.2128,46.235,25138.0
2016-10-10 14:20:00,62.32,62.32,62.28,62.3,24220.0,46.235,46.235,46.2054,46.2202,24220.0
2016-10-10 14:25:00,62.3,62.35,62.29,62.35,17265.0,46.2202,46.2573,46.2128,46.2573,17265.0
2016-10-10 14:30:00,62.34,62.41,62.32,62.4,24175.0,46.2499,46.3018,46.235,46.2944,24175.0
2016-10-10 14:35:00,62.39,62.43,62.39,62.41,17191.0,46.287,46.3166,46.287,46.3018,17191.0
2016-10-10 14:40:00,62.41,62.41,62.38,62.39,15691.0,46.3018,46.3018,46.2795,46.287,15691.0
2016-10-10 14:45:00,62.39,62.42,62.39,62.42,20205.0,46.287,46.3092,46.287,46.3092,20205.0
2016-10-10 14:50:00,62.42,62.42,62.38,62.4,13485.0,46.3092,46.3092,46.2795,46.2944,13485.0
2016-10-10 14:55:00,62.4,62.4,62.34,62.37,27709.0,46.2944,46.2944,46.2499,46.2721,27709.0
2016-10-10 15:00:00,62.37,62.39,62.36,62.39,12849.0,46.2721,46.287,46.2647,46.287,12849.0
2016-10-10 15:05:00,62.39,62.42,62.38,62.41,20381.0,46.287,46.3092,46.2795,46.3018,20381.0
2016-10-10 15:10:00,62.41,62.43,62.39,62.4,21272.0,46.3018,46.3166,46.287,46.2944,21272.0
2016-10-10 15:15:00,62.39,62.41,62.37,62.39,22145.0,46.287,46.3018,46.2721,46.287,22145.0
2016-10-10 15:20:00,62.38,62.39,62.37,62.39,20782.0,46.2795,46.287,46.2721,46.287,20782.0
2016-10-10 15:25:00,62.38,62.4,62.36,62.39,35471.0,46.2795,46.2944,46.2647,46.287,35471.0
2016-10-10 15:30:00,62.38,62.39,62.33,62.38,33195.0,46.2795,46.287,46.2425,46.2795,33195.0
2016-10-10 15:35:00,62.37,62.39,62.34,62.35,33808.0,46.2721,46.287,46.2499,46.2573,33808.0
2016-10-10 15:40:00,62.35,62.37,62.34,62.34,47059.0,46.2573,46.2721,46.2499,46.2499,47059.0
2016-10-10 15:45:00,62.34,62.38,62.33,62.37,60658.0,46.2499,46.2795,46.2425,46.2721,60658.0
2016-10-10 15:50:00,62.37,62.4,62.35,62.4,66476.0,46.2721,46.2944,46.2573,46.2944,66476.0
2016-10-10 15:55:00,62.4,62.45,62.38,62.43,234287.0,46.2944,46.3315,46.2795,46.3166,234287.0
2016-10-11 09:30:00,62.28,62.29,62.14,62.26,57363.0,46.2054,46.2128,46.1015,46.1905,57363.0
2016-10-11 09:35:00,62.23,62.29,62.12,62.24,26498.0,46.1683,46.2128,46.0867,46.1757,26498.0
2016-10-11 09:40:00,62.23,62.38,62.2,62.36,32748.0,46.1683,46.2795,46.146,46.2647,32748.0
2016-10-11 09:45:00,62.36,62.37,62.26,62.27,17058.0,46.2647,46.2721,46.1905,46.1979,17058.0
2016-10-11 09:50:00,62.26,62.26,62.21,62.23,18979.0,46.1905,46.1905,46.1534,46.1683,18979.0
2016-10-11 09:55:00,62.23,62.32,62.21,62.29,23478.0,46.1683,46.235,46.1534,46.2128,23478.0
2016-10-11 10:00:00,62.32,62.32,62.21,62.25,19998.0,46.235,46.235,46.1534,46.1831,19998.0
2016-10-11 10:05:00,62.25,62.31,62.25,62.31,18165.0,46.1831,46.2276,46.1831,46.2276,18165.0
2016-10-11 10:10:00,62.3,62.3,62.16,62.17,29246.0,46.2202,46.2202,46.1163,46.1237,29246.0
2016-10-11 10:15:00,62.17,62.2,62.08,62.1,55800.0,46.1237,46.146,46.057,46.0718,55800.0
2016-10-11 10:20:00,62.1,62.14,62.05,62.09,27843.0,46.0718,46.1015,46.0347,46.0644,27843.0
2016-10-11 10:25:00,62.08,62.17,62.08,62.13,42873.0,46.057,46.1237,46.057,46.0941,42873.0
2016-10-11 10:30:00,62.14,62.23,62.13,62.18,18595.0,46.1015,46.1683,46.0941,46.1312,18595.0
2016-10-11 10:35:00,62.17,62.21,62.15,62.18,21342.0,46.1237,46.1534,46.1089,46.1312,21342.0
2016-10-11 10:40:00,62.18,62.19,62.17,62.18,11833.0,46.1312,46.1386,46.1237,46.1312,11833.0
2016-10-11 10:45:00,62.17,62.23,62.17,62.2,26259.0,46.1237,46.1683,46.1237,46.146,26259.0
2016-10-11 10:50:00,62.2,62.2,62.12,62.14,18608.0,46.146,46.146,46.0867,46.1015,18608.0
2016-10-11 10:55:00,62.13,62.15,62.08,62.1,19131.0,46.0941,46.1089,46.057,46.0718,19131.0
2016-10-11 11:00:00,62.1,62.11,62.02,62.04,23786.0,46.0718,46.0792,46.0125,46.0273,23786.0
2016-10-11 11:05:00,62.04,62.06,62.01,62.04,15371.0,46.0273,46.0421,46.005,46.0273,15371.0
2016-10-11 11:10:00,62.04,62.08,62.03,62.03,43246.0,46.0273,46.057,46.0199,46.0199,43246.0
2016-10-11 11:15:00,62.03,62.03,61.98,62.0,19042.0,46.0199,46.0199,45.9828,45.9976,19042.0
2016-10-11 11:20:00,62.0,62.04,61.99,62.03,22299.0,45.9976,46.0273,45.9902,46.0199,22299.0
2016-10-11 11:25:00,62.03,62.04,61.91,61.92,28050.0,46.0199,46.0273,45.9309,45.9383,28050.0
2016-10-11 11:30:00,61.91,62.01,61.91,62.0,38995.0,45.9309,46.005,45.9309,45.9976,38995.0
2016-10-11 11:35:00,62.0,62.0,61.88,61.89,22709.0,45.9976,45.9976,45.9086,45.916,22709.0
2016-10-11 11:40:00,61.9,61.95,61.88,61.94,33626.0,45.9234,45.9605,45.9086,45.9531,33626.0
2016-10-11 11:45:00,61.94,61.94,61.91,61.91,7872.0,45.9531,45.9531,45.9309,45.9309,7872.0
2016-10-11 11:50:00,61.9,61.93,61.9,61.92,10525.0,45.9234,45.9457,45.9234,45.9383,10525.0
2016-10-11 11:55:00,61.93,61.98,61.91,61.97,7336.0,45.9457,45.9828,45.9309,45.9754,7336.0
2016-10-11 12:00:00,61.99,62.04,61.99,62.04,10733.0,45.9902,46.0273,45.9902,46.0273,10733.0
2016-10-11 12:05:00,62.04,62.06,62.01,62.03,21454.0,46.0273,46.0421,46.005,46.0199,21454.0
2016-10-11 12:10:00,62.03,62.05,62.01,62.02,41280.0,46.0199,46.0347,46.005,46.0125,41280.0
2016-10-11 12:15:00,62.02,62.08,62.01,62.06,18595.0,46.0125,46.057,46.005,46.0421,18595.0
2016-10-11 12:20:00,62.06,62.09,62.02,62.09,7940.0,46.0421,46.0644,46.0125,46.0644,7940.0
2016-10-11 12:25:00,62.09,62.12,62.09,62.11,7766.0,46.0644,46.0867,46.0644,46.0792,7766.0
2016-10-11 12:30:00,62.1,62.11,62.08,62.09,9586.0,46.0718,46.0792,46.057,46.0644,9586.0
2016-10-11 12:35:00,62.08,62.12,62.05,62.12,12034.0,46.057,46.0867,46.0347,46.0867,12034.0
2016-10-11 12:40:00,62.11,62.16,62.1,62.16,10448.0,46.0792,46.1163,46.0718,46.1163,10448.0
2016-10-11 12:45:00,62.17,62.19,62.12,62.13,11133.0,46.1237,46.1386,46.0867,46.0941,11133.0
2016-10-11 12:50:00,62.12,62.12,62.08,62.08,13802.0,46.0867,46.0867,46.057,46.057,13802.0
2016-10-11 12:55:00,62.08,62.1,62.05,62.07,89422.0,46.057,46.0718,46.0347,46.0496,89422.0
2016-10-11 13:00:00,62.07,62.07,62.01,62.02,11637.0,46.0496,46.0496,46.005,46.0125,11637.0
2016-10-11 13:05:00,62.02,62.02,61.97,61.97,8242.0,46.0125,46.0125,45.9754,45.9754,8242.0
2016-10-11 13:10:00,61.98,61.99,61.91,61.92,19090.0,45.9828,45.9902,45.9309,45.9383,19090.0
2016-10-11 13:15:00,61.91,61.93,61.89,61.92,14273.0,45.9309,45.9457,45.916,45.9383,14273.0
2016-10-11 13:20:00,61.93,61.94,61.88,61.92,8592.0,45.9457,45.9531,45.9086,45.9383,8592.0
2016-10-11 13:25:00,61.91,61.94,61.91,61.92,10805.0,45.9309,45.9531,45.9309,45.9383,10805.0
2016-10-11 13:30:00,61.91,61.95,61.88,61.95,15102.0,45.9309,45.9605,45.9086,45.9605,15102.0
2016-10-11 13:35:00,61.96,61.96,61.87,61.88,23022.0,45.9679,45.9679,45.9012,45.9086,23022.0
2016-10-11 13:40:00,61.88,61.9,61.85,61.87,9850.0,45.9086,45.9234,45.8863,45.9012,9850.0
2016-10-11 13:45:00,61.86,61.87,61.79,61.79,13260.0,45.8938,45.9012,45.8418,45.8418,13260.0
2016-10-11 13:50:00,61.8,61.82,61.76,61.78,14156.0,45.8492,45.8641,45.8196,45.8344,14156.0
2016-10-11 13:55:00,61.78,61.78,61.72,61.75,18334.0,45.8344,45.8344,45.7899,45.8121,18334.0
2016-10-11 14:00:00,61.74,61.81,61.74,61.81,14284.0,45.8047,45.8567,45.8047,45.8567,14284.0
2016-10-11 14:05:00,61.8,61.81,61.77,61.81,19591.0,45.8492,45.8567,45.827,45.8567,19591.0
2016-10-11 14:10:00,61.81,61.82,61.78,61.79,30469.0,45.8567,45.8641,45.8344,45.8418,30469.0
2016-10-11 14:15:00,61.79,61.79,61.71,61.74,15476.0,45.8418,45.8418,45.7825,45.8047,15476.0
2016-10-11 14:20:00,61.75,61.77,61.73,61.77,16641.0,45.8121,45.827,45.7973,45.827,16641.0
2016-10-11 14:25:00,61.77,61.78,61.73,61.75,14895.0,45.827,45.8344,45.7973,45.8121,14895.0
2016-10-11 14:30:00,61.76,61.78,61.74,61.76,17316.0,45.8196,45.8344,45.8047,45.8196,17316.0
2016-10-11 14:35:00,61.77,61.8,61.76,61.77,21805.0,45.827,45.8492,45.8196,45.827,21805.0
2016-10-11 14:40:00,61.78,61.85,61.77,61.84,96046.0,45.8344,45.8863,45.827,45.8789,96046.0
2016-10-11 14:45:00,61.84,61.92,61.83,61.9,68378.0,45.8789,45.9383,45.8715,45.9234,68378.0
2016-10-11 14:50:00,61.91,61.93,61.87,61.91,24143.0,45.9309,45.9457,45.9012,45.9309,24143.0
2016-10-11 14:55:00,61.91,61.92,61.87,61.87,26212.0,45.9309,45.9383,45.9012,45.9012,26212.0
2016-10-11 15:00:00,61.87,61.94,61.87,61.91,27378.0,45.9012,45.9531,45.9012,45.9309,27378.0
2016-10-11 15:05:00,61.9,61.91,61.86,61.87,24691.0,45.9234,45.9309,45.8938,45.9012,24691.0
2016-10-11 15:10:00,61.87,61.87,61.84,61.85,29609.0,45.9012,45.9012,45.8789,45.8863,29609.0
2016-10-11 15:15:00,61.85,61.89,61.84,61.87,21010.0,45.8863,45.916,45.8789,45.9012,21010.0
2016-10-11 15:20:00,61.88,61.95,61.86,61.92,32359.0,45.9086,45.9605,45.8938,45.9383,32359.0
2016-10-11 15:25:00,61.93,61.99,61.92,61.94,48325.0,45.9457,45.9902,45.9383,45.9531,48325.0
2016-10-11 15:30:00,61.94,61.97,61.92,61.97,36411.0,45.9531,45.9754,45.9383,45.9754,36411.0
2016-10-11 15:35:00,61.96,61.96,61.91,61.95,39032.0,45.9679,45.9679,45.9309,45.9605,39032.0
2016-10-11 15:40:00,61.95,61.97,61.89,61.89,94774.0,45.9605,45.9754,45.916,45.916,94774.0
2016-10-11 15:45:00,61.88,61.99,61.88,61.99,72019.0,45.9086,45.9902,45.9086,45.9902,72019.0
2016-10-11 15:50:00,61.98,61.99,61.92,61.93,54022.0,45.9828,45.9902,45.9383,45.9457,54022.0
2016-10-11 15:55:00,61.94,61.97,61.9,61.94,176722.0,45.9531,45.9754,45.9234,45.9531,176722.0
2016-10-12 09:30:00,62.17,62.17,61.95,62.08,49094.0,46.1237,46.1237,45.9605,46.057,49094.0
2016-10-12 09:35:00,62.03,62.12,61.99,62.09,27666.0,46.0199,46.0867,45.9902,46.0644,27666.0
2016-10-12 09:40:00,62.08,62.12,61.97,61.97,57900.0,46.057,46.0867,45.9754,45.9754,57900.0
2016-10-12 09:45:00,61.97,62.01,61.93,61.99,38100.0,45.9754,46.005,45.9457,45.9902,38100.0
2016-10-12 09:50:00,61.99,62.0,61.96,61.97,27086.0,45.9902,45.9976,45.9679,45.9754,27086.0
2016-10-12 09:55:00,62.0,62.0,61.89,61.97,92312.0,45.9976,45.9976,45.916,45.9754,92312.0
2016-10-12 10:00:00,61.96,62.13,61.93,62.1,38972.0,45.9679,46.0941,45.9457,46.0718,38972.0
2016-10-12 10:05:00,62.11,62.11,62.07,62.09,29811.0,46.0792,46.0792,46.0496,46.0644,29811.0
2016-10-12 10:10:00,62.08,62.12,62.08,62.11,20270.0,46.057,46.0867,46.057,46.0792,20270.0
2016-10-12 10:15:00,62.12,62.12,62.02,62.03,26717.0,46.0867,46.0867,46.0125,46.0199,26717.0
2016-10-12 10:20:00,62.03,62.05,61.99,61.99,22300.0,46.0199,46.0347,45.9902,45.9902,22300.0
2016-10-12 10:25:00,61.98,62.03,61.96,61.96,28479.0,45.9828,46.0199,45.9679,45.9679,28479.0
2016-10-12 10:30:00,61.97,62.0,61.95,61.98,46535.0,45.9754,45.9976,45.9605,45.9828,46535.0
2016-10-12 10:35:00,61.98,62.01,61.92,61.98,80940.0,45.9828,46.005,45.9383,45.9828,80940.0
2016-10-12 10:40:00,61.98,62.03,61.95,62.0,25075.0,45.9828,46.0199,45.9605,45.9976,25075.0
2016-10-12 10:45:00,62.01,62.02,61.97,61.98,21667.0,46.005,46.0125,45.9754,45.9828,21667.0
2016-10-12 10:50:00,61.98,61.99,61.95,61.96,37377.0,45.9828,45.9902,45.9605,45.9679,37377.0
2016-10-12 10:55:00,61.96,62.01,61.96,61.99,25802.0,45.9679,46.005,45.9679,45.9902,25802.0
2016-10-12 11:00:00,61.99,62.03,61.98,62.01,43530.0,45.9902,46.0199,45.9828,46.005,43530.0
2016-10-12 11:05:00,62.01,62.02,61.99,62.0,16042.0,46.005,46.0125,45.9902,45.9976,16042.0
2016-10-12 11:10:00,61.99,62.01,61.97,61.97,14147.0,45.9902,46.005,45.9754,45.9754,14147.0
2016-10-12 11:15:00,61.98,61.98,61.92,61.93,19081.0,45.9828,45.9828,45.9383,45.9457,19081.0
2016-10-12 11:20:00,61.93,61.93,61.89,61.91,21361.0,45.9457,45.9457,45.916,45.9309,21361.0
2016-10-12 11:25:00,61.92,61.97,61.91,61.96,21660.0,45.9383,45.9754,45.9309,45.9679,21660.0
2016-10-12 11:30:00,61.96,62.03,61.95,61.99,27106.0,45.9679,46.0199,45.9605,45.9902,27106.0
2016-10-12 11:35:00,62.0,62.01,61.97,61.97,23518.0,45.9976,46.005,45.9754,45.9754,23518.0
2016-10-12 11:40:00,61.97,61.97,61.95,61.95,17098.0,45.9754,45.9754,45.9605,45.9605,17098.0
2016-10-12 11:45:00,61.96,61.98,61.92,61.93,25125.0,45.9679,45.9828,45.9383,45.9457,25125.0
2016-10-12 11:50:00,61.93,61.94,61.88,61.94,61423.0,45.9457,45.9531,45.9086,45.9531,61423.0
2016-10-12 11:55:00,61.93,61.97,61.93,61.94,14380.0,45.9457,45.9754,45.9457,45.9531,14380.0
2016-10-12 12:00:00,61.95,61.97,61.93,61.93,24850.0,45.9605,45.9754,45.9457,45.9457,24850.0
2016-10-12 12:05:00,61.94,61.97,61.92,61.96,36404.0,45.9531,45.9754,45.9383,45.9679,36404.0
2016-10-12 12:10:00,61.96,62.02,61.95,62.02,18948.0,45.9679,46.0125,45.9605,46.0125,18948.0
2016-10-12 12:15:00,62.01,62.02,62.0,62.01,25912.0,46.005,46.0125,45.9976,46.005,25912.0
2016-10-12 12:20:00,62.0,62.03,61.99,62.02,25242.0,45.9976,46.0199,45.9902,46.0125,25242.0
2016-10-12 12:25:00,62.03,62.06,62.02,62.04,37930.0,46.0199,46.0421,46.0125,46.0273,37930.0
2016-10-12 12:30:00,62.04,62.1,62.04,62.09,45090.0,46.0273,46.0718,46.0273,46.0644,45090.0
2016-10-12 12:35:00,62.1,62.13,62.09,62.09,30515.0,46.0718,46.0941,46.0644,46.0644,30515.0
2016-10-12 12:40:00,62.1,62.11,62.08,62.1,23202.0,46.0718,46.0792,46.057,46.0718,23202.0
2016-10-12 12:45:00,62.1,62.1,62.06,62.06,19536.0,46.0718,46.0718,46.0421,46.0421,19536.0
2016-10-12 12:50:00,62.06,62.1,62.05,62.09,18585.0,46.0421,46.0718,46.0347,46.0644,18585.0
2016-10-12 12:55:00,62.09,62.1,62.06,62.07,27990.0,46.0644,46.0718,46.0421,46.0496,27990.0
2016-10-12 13:00:00,62.08,62.1,62.07,62.09,16203.0,46.057,46.0718,46.0496,46.0644,16203.0
2016-10-12 13:05:00,62.09,62.15,62.08,62.15,26092.0,46.0644,46.1089,46.057,46.1089,26092.0
2016-10-12 13:10:00,62.15,62.16,62.11,62.12,17475.0,46.1089,46.1163,46.0792,46.0867,17475.0
2016-10-12 13:15:00,62.13,62.16,62.13,62.14,15004.0,46.0941,46.1163,46.0941,46.1015,15004.0
2016-10-12 13:20:00,62.14,62.16,62.13,62.14,13614.0,46.1015,46.1163,46.0941,46.1015,13614.0
2016-10-12 13:25:00,62.15,62.15,62.12,62.13,10221.0,46.1089,46.1089,46.0867,46.0941,10221.0
2016-10-12 13:30:00,62.13,62.14,62.12,62.14,17668.0,46.0941,46.1015,46.0867,46.1015,17668.0
2016-10-12 13:35:00,62.14,62.14,62.09,62.1,14043.0,46.1015,46.1015,46.0644,46.0718,14043.0
2016-10-12 13:40:00,62.1,62.16,62.1,62.16,24651.0,46.0718,46.1163,46.0718,46.1163,24651.0
2016-10-12 13:45:00,62.15,62.17,62.14,62.16,17509.0,46.1089,46.1237,46.1015,46.1163,17509.0
2016-10-12 13:50:00,62.16,62.17,62.15,62.17,12792.0,46.1163,46.1237,46.1089,46.1237,12792.0
2016-10-12 13:55:00,62.17,62.22,62.15,62.22,26926.0,46.1237,46.1608,46.1089,46.1608,26926.0
2016-10-12 14:00:00,62.2,62.22,62.14,62.17,46798.0,46.146,46.1608,46.1015,46.1237,46798.0
2016-10-12 14:05:00,62.17,62.24,62.15,62.22,55351.0,46.1237,46.1757,46.1089,46.1608,55351.0
2016-10-12 14:10:00,62.24,62.29,62.23,62.28,30810.0,46.1757,46.2128,46.1683,46.2054,30810.0
2016-10-12 14:15:00,62.29,62.31,62.27,62.29,20578.0,46.2128,46.2276,46.1979,46.2128,20578.0
2016-10-12 14:20:00,62.3,62.3,62.28,62.28,16339.0,46.2202,46.2202,46.2054,46.2054,16339.0
2016-10-12 14:25:00,62.28,62.29,62.22,62.24,27086.0,46.2054,46.2128,46.1608,46.1757,27086.0
2016-10-12 14:30:00,62.23,62.3,62.22,62.28,19935.0,46.1683,46.2202,46.1608,46.2054,19935.0
2016-10-12 14:35:00,62.28,62.28,62.25,62.26,18765.0,46.2054,46.2054,46.1831,46.1905,18765.0
2016-10-12 14:40:00,62.26,62.28,62.22,62.23,19412.0,46.1905,46.2054,46.1608,46.1683,19412.0
2016-10-12 14:45:00,62.22,62.25,62.21,62.25,20811.0,46.1608,46.1831,46.1534,46.1831,20811.0
2016-10-12 14:50:00,62.25,62.25,62.23,62.25,14059.0,46.1831,46.1831,46.1683,46.1831,14059.0
2016-10-12 14:55:00,62.24,62.25,62.17,62.17,26554.0,46.1757,46.1831,46.1237,46.1237,26554.0
2016-10-12 15:00:00,62.17,62.18,62.15,62.17,24952.0,46.1237,46.1312,46.1089,46.1237,24952.0
2016-10-12 15:05:00,62.17,62.21,62.16,62.21,19373.0,46.1237,46.1534,46.1163,46.1534,19373.0
2016-10-12 15:10:00,62.21,62.22,62.19,62.22,14806.0,46.1534,46.1608,46.1386,46.1608,14806.0
2016-10-12 15:15:00,62.22,62.22,62.17,62.18,33723.0,46.1608,46.1608,46.1237,46.1312,33723.0
2016-10-12 15:20:00,62.18,62.19,62.16,62.16,14328.0,46.1312,46.1386,46.1163,46.1163,14328.0
2016-10-12 15:25:00,62.16,62.17,62.13,62.15,28239.0,46.1163,46.1237,46.0941,46.1089,28239.0
2016-10-12 15:30:00,62.14,62.14,62.08,62.09,32582.0,46.1015,46.1015,46.057,46.0644,32582.0
2016-10-12 15:35:00,62.09,62.13,62.08,62.12,41546.0,46.0644,46.0941,46.057,46.0867,41546.0
2016-10-12 15:40:00,62.13,62.18,62.12,62.17,38289.0,46.0941,46.1312,46.0867,46.1237,38289.0
2016-10-12 15:45:00,62.16,62.19,62.14,62.18,48620.0,46.1163,46.1386,46.1015,46.1312,48620.0
2016-10-12 15:50:00,62.17,62.18,62.11,62.11,51608.0,46.1237,46.1312,46.0792,46.0792,51608.0
2016-10-12 15:55:00,62.11,62.18,62.11,62.13,193699.0,46.0792,46.1312,46.0792,46.0941,193699.0
2016-10-13 09:30:00,61.77,61.91,61.7,61.84,53164.0,45.827,45.9309,45.7751,45.8789,53164.0
2016-10-13 09:35:00,61.85,61.86,61.73,61.78,19136.0,45.8863,45.8938,45.7973,45.8344,19136.0
2016-10-13 09:40:00,61.79,61.88,61.79,61.81,25183.0,45.8418,45.9086,45.8418,45.8567,25183.0
2016-10-13 09:45:00,61.8,61.83,61.68,61.79,17974.0,45.8492,45.8715,45.7602,45.8418,17974.0
2016-10-13 09:50:00,61.78,61.81,61.74,61.78,20021.0,45.8344,45.8567,45.8047,45.8344,20021.0
2016-10-13 09:55:00,61.79,61.81,61.7,61.76,20057.0,45.8418,45.8567,45.7751,45.8196,20057.0
2016-10-13 10:00:00,61.75,61.86,61.74,61.85,24787.0,45.8121,45.8938,45.8047,45.8863,24787.0
2016-10-13 10:05:00,61.85,61.89,61.84,61.85,22726.0,45.8863,45.916,45.8789,45.8863,22726.0
2016-10-13 10:10:00,61.83,61.83,61.79,61.81,14520.0,45.8715,45.8715,45.8418,45.8567,14520.0
2016-10-13 10:15:00,61.8,61.84,61.77,61.77,19054.0,45.8492,45.8789,45.827,45.827,19054.0
2016-10-13 10:20:00,61.77,61.78,61.72,61.74,25834.0,45.827,45.8344,45.7899,45.8047,25834.0
2016-10-13 10:25:00,61.74,61.85,61.71,61.85,22435.0,45.8047,45.8863,45.7825,45.8863,22435.0
2016-10-13 10:30:00,61.85,61.97,61.84,61.97,16467.0,45.8863,45.9754,45.8789,45.9754,16467.0
2016-10-13 10:35:00,61.97,62.0,61.89,61.91,20502.0,45.9754,45.9976,45.916,45.9309,20502.0
2016-10-13 10:40:00,61.91,61.95,61.9,61.94,21523.0,45.9309,45.9605,45.9234,45.9531,21523.0
2016-10-13 10:45:00,61.93,61.96,61.92,61.96,19555.0,45.9457,45.9679,45.9383,45.9679,19555.0
2016-10-13 10:50:00,61.96,62.01,61.96,61.98,15500.0,45.9679,46.005,45.9679,45.9828,15500.0
2016-10-13 10:55:00,61.98,62.02,61.95,62.02,19646.0,45.9828,46.0125,45.9605,46.0125,19646.0
2016-10-13 11:00:00,62.04,62.09,62.02,62.09,20175.0,46.0273,46.0644,46.0125,46.0644,20175.0
2016-10-13 11:05:00,62.09,62.13,62.06,62.06,23108.0,46.0644,46.0941,46.0421,46.0421,23108.0
2016-10-13 11:10:00,62.06,62.06,62.02,62.02,13603.0,46.0421,46.0421,46.0125,46.0125,13603.0
2016-10-13 11:15:00,62.01,62.02,61.97,62.01,26478.0,46.005,46.0125,45.9754,46.005,26478.0
2016-10-13 11:20:00,62.01,62.03,61.97,61.99,19571.0,46.005,46.0199,45.9754,45.9902,19571.0
2016-10-13 11:25:00,61.98,62.02,61.97,62.02,36412.0,45.9828,46.0125,45.9754,46.0125,36412.0
2016-10-13 11:30:00,62.03,62.04,61.97,62.03,24208.0,46.0199,46.0273,45.9754,46.0199,24208.0
2016-10-13 11:35:00,62.02,62.02,61.94,61.96,46599.0,46.0125,46.0125,45.9531,45.9679,46599.0
2016-10-13 11:40:00,61.96,61.99,61.96,61.97,33671.0,45.9679,45.9902,45.9679,45.9754,33671.0
2016-10-13 11:45:00,61.97,61.97,61.9,61.93,14879.0,45.9754,45.9754,45.9234,45.9457,14879.0
2016-10-13 11:50:00,61.93,61.98,61.91,61.92,22209.0,45.9457,45.9828,45.9309,45.9383,22209.0
2016-10-13 11:55:00,61.92,61.94,61.91,61.93,8307.0,45.9383,45.9531,45.9309,45.9457,8307.0
2016-10-13 12:00:00,61.93,62.01,61.92,62.01,10683.0,45.9457,46.005,45.9383,46.005,10683.0
2016-10-13 12:05:00,62.01,62.06,62.01,62.06,10245.0,46.005,46.0421,46.005,46.0421,10245.0
2016-10-13 12:10:00,62.06,62.1,62.05,62.1,21059.0,46.0421,46.0718,46.0347,46.0718,21059.0
2016-10-13 12:15:00,62.11,62.14,62.08,62.11,19499.0,46.0792,46.1015,46.057,46.0792,19499.0
2016-10-13 12:20:00,62.1,62.11,62.05,62.07,16137.0,46.0718,46.0792,46.0347,46.0496,16137.0
2016-10-13 12:25:00,62.07,62.07,62.02,62.07,11679.0,46.0496,46.0496,46.0125,46.0496,11679.0
2016-10-13 12:30:00,62.06,62.07,62.02,62.02,10142.0,46.0421,46.0496,46.0125,46.0125,10142.0
2016-10-13 12:35:00,62.03,62.12,62.02,62.11,16203.0,46.0199,46.0867,46.0125,46.0792,16203.0
2016-10-13 12:40:00,62.1,62.15,62.1,62.12,8875.0,46.0718,46.1089,46.0718,46.0867,8875.0
2016-10-13 12:45:00,62.12,62.13,62.1,62.11,15677.0,46.0867,46.0941,46.0718,46.0792,15677.0
2016-10-13 12:50:00,62.13,62.14,62.1,62.12,10234.0,46.0941,46.1015,46.0718,46.0867,10234.0
2016-10-13 12:55:00,62.12,62.13,62.09,62.09,10513.0,46.0867,46.0941,46.0644,46.0644,10513.0
2016-10-13 13:00:00,62.09,62.16,62.09,62.14,17078.0,46.0644,46.1163,46.0644,46.1015,17078.0
2016-10-13 13:05:00,62.13,62.17,62.11,62.17,13245.0,46.0941,46.1237,46.0792,46.1237,13245.0
2016-10-13 13:10:00,62.17,62.18,62.08,62.09,21610.0,46.1237,46.1312,46.057,46.0644,21610.0
2016-10-13 13:15:00,62.09,62.14,62.09,62.13,13883.0,46.0644,46.1015,46.0644,46.0941,13883.0
2016-10-13 13:20:00,62.13,62.13,62.1,62.1,10763.0,46.0941,46.0941,46.0718,46.0718,10763.0
2016-10-13 13:25:00,62.11,62.14,62.1,62.11,8410.0,46.0792,46.1015,46.0718,46.0792,8410.0
2016-10-13 13:30:00,62.1,62.11,62.07,62.1,17739.0,46.0718,46.0792,46.0496,46.0718,17739.0
2016-10-13 13:35:00,62.11,62.14,62.07,62.13,14151.0,46.0792,46.1015,46.0496,46.0941,14151.0
2016-10-13 13:40:00,62.13,62.19,62.12,62.17,15303.0,46.0941,46.1386,46.0867,46.1237,15303.0
2016-10-13 13:45:00,62.17,62.18,62.16,62.18,9092.0,46.1237,46.1312,46.1163,46.1312,9092.0
2016-10-13 13:50:00,62.18,62.23,62.16,62.21,19816.0,46.1312,46.1683,46.1163,46.1534,19816.0
2016-10-13 13:55:00,62.21,62.23,62.18,62.21,21434.0,46.1534,46.1683,46.1312,46.1534,21434.0
2016-10-13 14:00:00,62.21,62.22,62.19,62.19,17750.0,46.1534,46.1608,46.1386,46.1386,17750.0
2016-10-13 14:05:00,62.2,62.2,62.15,62.16,20088.0,46.146,46.146,46.1089,46.1163,20088.0
2016-10-13 14:10:00,62.15,62.17,62.11,62.12,22561.0,46.1089,46.1237,46.0792,46.0867,22561.0
2016-10-13 14:15:00,62.11,62.13,62.09,62.11,12868.0,46.0792,46.0941,46.0644,46.0792,12868.0
2016-10-13 14:20:00,62.1,62.18,62.1,62.18,23916.0,46.0718,46.1312,46.0718,46.1312,23916.0
2016-10-13 14:25:00,62.18,62.2,62.15,62.17,20602.0,46.1312,46.146,46.1089,46.1237,20602.0
2016-10-13 14:30:00,62.18,62.21,62.15,62.15,17466.0,46.1312,46.1534,46.1089,46.1089,17466.0
2016-10-13 14:35:00,62.16,62.17,62.1,62.12,33427.0,46.1163,46.1237,46.0718,46.0867,33427.0
2016-10-13 14:40:00,62.12,62.18,62.11,62.15,21330.0,46.0867,46.1312,46.0792,46.1089,21330.0
2016-10-13 14:45:00,62.14,62.2,62.14,62.19,22033.0,46.1015,46.146,46.1015,46.1386,22033.0
2016-10-13 14:50:00,62.2,62.22,62.15,62.21,18543.0,46.146,46.1608,46.1089,46.1534,18543.0
2016-10-13 14:55:00,62.2,62.26,62.2,62.24,26408.0,46.146,46.1905,46.146,46.1757,26408.0
2016-10-13 15:00:00,62.23,62.24,62.21,62.22,18710.0,46.1683,46.1757,46.1534,46.1608,18710.0
2016-10-13 15:05:00,62.21,62.22,62.19,62.19,16197.0,46.1534,46.1608,46.1386,46.1386,16197.0
2016-10-13 15:10:00,62.2,62.23,62.19,62.22,20738.0,46.146,46.1683,46.1386,46.1608,20738.0
2016-10-13 15:15:00,62.23,62.24,62.21,62.22,20605.0,46.1683,46.1757,46.1534,46.1608,20605.0
2016-10-13 15:20:00,62.22,62.24,62.18,62.23,81275.0,46.1608,46.1757,46.1312,46.1683,81275.0
2016-10-13 15:25:00,62.23,62.24,62.2,62.23,25195.0,46.1683,46.1757,46.146,46.1683,25195.0
2016-10-13 15:30:00,62.23,62.24,62.19,62.23,33449.0,46.1683,46.1757,46.1386,46.1683,33449.0
2016-10-13 15:35:00,62.22,62.25,62.21,62.23,35127.0,46.1608,46.1831,46.1534,46.1683,35127.0
2016-10-13 15:40:00,62.22,62.23,62.18,62.2,52240.0,46.1608,46.1683,46.1312,46.146,52240.0
2016-10-13 15:45:00,62.19,62.22,62.17,62.2,69834.0,46.1386,46.1608,46.1237,46.146,69834.0
2016-10-13 15:50:00,62.19,62.2,62.16,62.18,84203.0,46.1386,46.146,46.1163,46.1312,84203.0
2016-10-13 15:55:00,62.17,62.23,62.16,62.22,290829.0,46.1237,46.1683,46.1163,46.1608,290829.0
2016-10-14 09:30:00,62.42,62.48,62.21,62.28,52411.0,46.3092,46.3537,46.1534,46.2054,52411.0
2016-10-14 09:35:00,62.29,62.39,62.17,62.19,29133.0,46.2128,46.287,46.1237,46.1386,29133.0
2016-10-14 09:40:00,62.18,62.32,62.13,62.25,87669.0,46.1312,46.235,46.0941,46.1831,87669.0
2016-10-14 09:45:00,62.25,62.26,62.16,62.17,54291.0,46.1831,46.1905,46.1163,46.1237,54291.0
2016-10-14 09:50:00,62.17,62.27,62.17,62.21,38113.0,46.1237,46.1979,46.1237,46.1534,38113.0
2016-10-14 09:55:00,62.21,62.31,62.2,62.3,29888.0,46.1534,46.2276,46.146,46.2202,29888.0
2016-10-14 10:00:00,62.28,62.35,62.22,62.25,73076.0,46.2054,46.2573,46.1608,46.1831,73076.0
2016-10-14 10:05:00,62.25,62.25,62.13,62.15,89630.0,46.1831,46.1831,46.0941,46.1089,89630.0
2016-10-14 10:10:00,62.15,62.15,62.08,62.1,39596.0,46.1089,46.1089,46.057,46.0718,39596.0
2016-10-14 10:15:00,62.09,62.15,62.06,62.06,27399.0,46.0644,46.1089,46.0421,46.0421,27399.0
2016-10-14 10:20:00,62.07,62.07,62.0,62.02,58588.0,46.0496,46.0496,45.9976,46.0125,58588.0
2016-10-14 10:25:00,62.03,62.06,61.97,61.97,64037.0,46.0199,46.0421,45.9754,45.9754,64037.0
2016-10-14 10:30:00,61.98,62.05,61.97,62.01,55002.0,45.9828,46.0347,45.9754,46.005,55002.0
2016-10-14 10:35:00,62.01,62.11,62.0,62.08,32647.0,46.005,46.0792,45.9976,46.057,32647.0
2016-10-14 10:40:00,62.09,62.11,62.08,62.09,48004.0,46.0644,46.0792,46.057,46.0644,48004.0
2016-10-14 10:45:00,62.08,62.09,62.06,62.06,21294.0,46.057,46.0644,46.0421,46.0421,21294.0
2016-10-14 10:50:00,62.05,62.07,62.03,62.03,62952.0,46.0347,46.0496,46.0199,46.0199,62952.0
2016-10-14 10:55:00,62.03,62.04,61.97,61.98,27607.0,46.0199,46.0273,45.9754,45.9828,27607.0
2016-10-14 11:00:00,61.99,62.01,61.96,61.97,30377.0,45.9902,46.005,45.9679,45.9754,30377.0
2016-10-14 11:05:00,61.97,61.99,61.95,61.98,18246.0,45.9754,45.9902,45.9605,45.9828,18246.0
2016-10-14 11:10:00,61.99,62.04,61.99,62.01,22810.0,45.9902,46.0273,45.9902,46.005,22810.0
2016-10-14 11:15:00,62.01,62.03,61.97,61.98,15055.0,46.005,46.0199,45.9754,45.9828,15055.0
2016-10-14 11:20:00,61.98,62.0,61.98,61.99,16797.0,45.9828,45.9976,45.9828,45.9902,16797.0
2016-10-14 11:25:00,61.99,62.0,61.92,61.92,19317.0,45.9902,45.9976,45.9383,45.9383,19317.0
2016-10-14 11:30:00,61.91,61.98,61.89,61.98,26355.0,45.9309,45.9828,45.916,45.9828,26355.0
2016-10-14 11:35:00,61.99,62.0,61.97,61.97,14587.0,45.9902,45.9976,45.9754,45.9754,14587.0
2016-10-14 11:40:00,61.97,61.97,61.93,61.93,14974.0,45.9754,45.9754,45.9457,45.9457,14974.0
2016-10-14 11:45:00,61.93,61.93,61.88,61.92,32400.0,45.9457,45.9457,45.9086,45.9383,32400.0
2016-10-14 11:50:00,61.92,61.97,61.92,61.93,17177.0,45.9383,45.9754,45.9383,45.9457,17177.0
2016-10-14 11:55:00,61.93,61.97,61.89,61.92,45081.0,45.9457,45.9754,45.916,45.9383,45081.0
2016-10-14 12:00:00,61.91,61.94,61.89,61.93,28793.0,45.9309,45.9531,45.916,45.9457,28793.0
2016-10-14 12:05:00,61.93,61.93,61.9,61.93,19343.0,45.9457,45.9457,45.9234,45.9457,19343.0
2016-10-14 12:10:00,61.91,61.92,61.88,61.9,21880.0,45.9309,45.9383,45.9086,45.9234,21880.0
2016-10-14 12:15:00,61.9,61.9,61.85,61.89,22384.0,45.9234,45.9234,45.8863,45.916,22384.0
2016-10-14 12:20:00,61.88,61.89,61.85,61.86,12227.0,45.9086,45.916,45.8863,45.8938,12227.0
2016-10-14 12:25:00,61.86,61.92,61.85,61.92,18363.0,45.8938,45.9383,45.8863,45.9383,18363.0
2016-10-14 12:30:00,61.92,61.96,61.92,61.93,16097.0,45.9383,45.9679,45.9383,45.9457,16097.0
2016-10-14 12:35:00,61.93,61.98,61.92,61.96,18040.0,45.9457,45.9828,45.9383,45.9679,18040.0
2016-10-14 12:40:00,61.96,61.96,61.93,61.93,25120.0,45.9679,45.9679,45.9457,45.9457,25120.0
2016-10-14 12:45:00,61.93,61.94,61.92,61.94,15252.0,45.9457,45.9531,45.9383,45.9531,15252.0
2016-10-14 12:50:00,61.94,61.95,61.92,61.94,17484.0,45.9531,45.9605,45.9383,45.9531,17484.0
2016-10-14 12:55:00,61.94,61.96,61.91,61.96,23093.0,45.9531,45.9679,45.9309,45.9679,23093.0
2016-10-14 13:00:00,61.96,61.98,61.95,61.97,23423.0,45.9679,45.9828,45.9605,45.9754,23423.0
2016-10-14 13:05:00,61.96,62.02,61.95,61.99,23005.0,45.9679,46.0125,45.9605,45.9902,23005.0
2016-10-14 13:10:00,62.0,62.0,61.96,61.98,17166.0,45.9976,45.9976,45.9679,45.9828,17166.0
2016-10-14 13:15:00,61.98,61.98,61.97,61.98,8029.0,45.9828,45.9828,45.9754,45.9828,8029.0
2016-10-14 13:20:00,61.98,61.98,61.94,61.95,23453.0,45.9828,45.9828,45.9531,45.9605,23453.0
2016-10-14 13:25:00,61.96,61.96,61.95,61.96,12961.0,45.9679,45.9679,45.9605,45.9679,12961.0
2016-10-14 13:30:00,61.96,62.0,61.94,61.99,59852.0,45.9679,45.9976,45.9531,45.9902,59852.0
2016-10-14 13:35:00,61.99,62.0,61.96,62.0,31464.0,45.9902,45.9976,45.9679,45.9976,31464.0
2016-10-14 13:40:00,62.0,62.0,61.95,61.96,31289.0,45.9976,45.9976,45.9605,45.9679,31289.0
2016-10-14 13:45:00,61.96,61.97,61.92,61.96,35990.0,45.9679,45.9754,45.9383,45.9679,35990.0
2016-10-14 13:50:00,61.95,61.96,61.89,61.94,51468.0,45.9605,45.9679,45.916,45.9531,51468.0
2016-10-14 13:55:00,61.93,61.97,61.93,61.95,16184.0,45.9457,45.9754,45.9457,45.9605,16184.0
2016-10-14 14:00:00,61.94,61.96,61.9,61.94,27787.0,45.9531,45.9679,45.9234,45.9531,27787.0
2016-10-14 14:05:00,61.94,61.94,61.88,61.9,26460.0,45.9531,45.9531,45.9086,45.9234,26460.0
2016-10-14 14:10:00,61.9,61.92,61.88,61.9,18615.0,45.9234,45.9383,45.9086,45.9234,18615.0
2016-10-14 14:15:00,61.9,61.9,61.86,61.89,27362.0,45.9234,45.9234,45.8938,45.916,27362.0
2016-10-14 14:20:00,61.89,61.94,61.88,61.91,22041.0,45.916,45.9531,45.9086,45.9309,22041.0
2016-10-14 14:25:00,61.9,61.94,61.89,61.92,27509.0,45.9234,45.9531,45.916,45.9383,27509.0
2016-10-14 14:30:00,61.92,61.93,61.89,61.91,33108.0,45.9383,45.9457,45.916,45.9309,33108.0
2016-10-14 14:35:00,61.9,61.9,61.85,61.87,31609.0,45.9234,45.9234,45.8863,45.9012,31609.0
2016-10-14 14:40:00,61.88,61.88,61.84,61.85,17332.0,45.9086,45.9086,45.8789,45.8863,17332.0
2016-10-14 14:45:00,61.84,61.87,61.83,61.84,17201.0,45.8789,45.9012,45.8715,45.8789,17201.0
2016-10-14 14:50:00,61.85,61.85,61.79,61.8,27514.0,45.8863,45.8863,45.8418,45.8492,27514.0
2016-10-14 14:55:00,61.8,61.8,61.75,61.78,32546.0,45.8492,45.8492,45.8121,45.8344,32546.0
2016-10-14 15:00:00,61.78,61.78,61.73,61.75,29735.0,45.8344,45.8344,45.7973,45.8121,29735.0
2016-10-14 15:05:00,61.75,61.79,61.75,61.78,29598.0,45.8121,45.8418,45.8121,45.8344,29598.0
2016-10-14 15:10:00,61.78,61.81,61.77,61.8,43010.0,45.8344,45.8567,45.827,45.8492,43010.0
2016-10-14 15:15:00,61.81,61.84,61.76,61.77,29681.0,45.8567,45.8789,45.8196,45.827,29681.0
2016-10-14 15:20:00,61.78,61.8,61.75,61.8,21746.0,45.8344,45.8492,45.8121,45.8492,21746.0
2016-10-14 15:25:00,61.79,61.82,61.78,61.8,24878.0,45.8418,45.8641,45.8344,45.8492,24878.0
2016-10-14 15:30:00,61.8,61.83,61.78,61.81,39561.0,45.8492,45.8715,45.8344,45.8567,39561.0
2016-10-14 15:35:00,61.8,61.86,61.79,61.85,40740.0,45.8492,45.8938,45.8418,45.8863,40740.0
2016-10-14 15:40:00,61.86,61.86,61.82,61.83,39918.0,45.8938,45.8938,45.8641,45.8715,39918.0
2016-10-14 15:45:00,61.82,61.84,61.81,61.82,127504.0,45.8641,45.8789,45.8567,45.8641,127504.0
2016-10-14 15:50:00,61.81,61.83,61.75,61.76,77501.0,45.8567,45.8715,45.8121,45.8196,77501.0
2016-10-14 15:55:00,61.76,61.83,61.75,61.78,184287.0,45.8196,45.8715,45.8121,45.8344,184287.0
2016-10-17 09:30:00,62.48,62.48,61.81,61.85,50889.0,46.3537,46.3537,45.8567,45.8863,50889.0
2016-10-17 09:35:00,61.84,61.88,61.78,61.82,31431.0,45.8789,45.9086,45.8344,45.8641,31431.0
2016-10-17 09:40:00,61.83,61.9,61.79,61.89,25436.0,45.8715,45.9234,45.8418,45.916,25436.0
2016-10-17 09:45:00,61.9,61.91,61.84,61.9,30489.0,45.9234,45.9309,45.8789,45.9234,30489.0
2016-10-17 09:50:00,61.89,61.91,61.84,61.91,71223.0,45.916,45.9309,45.8789,45.9309,71223.0
2016-10-17 09:55:00,61.9,62.0,61.86,61.98,32796.0,45.9234,45.9976,45.8938,45.9828,32796.0
2016-10-17 10:00:00,61.98,61.98,61.85,61.86,23628.0,45.9828,45.9828,45.8863,45.8938,23628.0
2016-10-17 10:05:00,61.86,61.91,61.84,61.9,132496.0,45.8938,45.9309,45.8789,45.9234,132496.0
2016-10-17 10:10:00,61.89,61.89,61.83,61.85,46198.0,45.916,45.916,45.8715,45.8863,46198.0
2016-10-17 10:15:00,61.84,61.9,61.83,61.9,23116.0,45.8789,45.9234,45.8715,45.9234,23116.0
2016-10-17 10:20:00,61.89,61.92,61.87,61.89,38115.0,45.916,45.9383,45.9012,45.916,38115.0
2016-10-17 10:25:00,61.89,61.94,61.85,61.89,136537.0,45.916,45.9531,45.8863,45.916,136537.0
2016-10-17 10:30:00,61.88,61.93,61.87,61.92,51266.0,45.9086,45.9457,45.9012,45.9383,51266.0
2016-10-17 10:35:00,61.91,61.91,61.89,61.9,32752.0,45.9309,45.9309,45.916,45.9234,32752.0
2016-10-17 10:40:00,61.9,61.91,61.88,61.89,31468.0,45.9234,45.9309,45.9086,45.916,31468.0
2016-10-17 10:45:00,61.88,61.88,61.83,61.83,18210.0,45.9086,45.9086,45.8715,45.8715,18210.0
2016-10-17 10:50:00,61.83,61.83,61.77,61.79,14444.0,45.8715,45.8715,45.827,45.8418,14444.0
2016-10-17 10:55:00,61.8,61.8,61.73,61.73,16688.0,45.8492,45.8492,45.7973,45.7973,16688.0
2016-10-17 11:00:00,61.73,61.78,61.71,61.78,23327.0,45.7973,45.8344,45.7825,45.8344,23327.0
2016-10-17 11:05:00,61.79,61.8,61.77,61.79,14238.0,45.8418,45.8492,45.827,45.8418,14238.0
2016-10-17 11:10:00,61.79,61.85,61.78,61.85,20933.0,45.8418,45.8863,45.8344,45.8863,20933.0
2016-10-17 11:15:00,61.85,61.85,61.82,61.85,18697.0,45.8863,45.8863,45.8641,45.8863,18697.0
2016-10-17 11:20:00,61.84,61.85,61.8,61.8,27137.0,45.8789,45.8863,45.8492,45.8492,27137.0
2016-10-17 11:25:00,61.8,61.8,61.76,61.78,26140.0,45.8492,45.8492,45.8196,45.8344,26140.0
2016-10-17 11:30:00,61.78,61.81,61.77,61.8,15801.0,45.8344,45.8567,45.827,45.8492,15801.0
2016-10-17 11:35:00,61.8,61.81,61.78,61.81,25280.0,45.8492,45.8567,45.8344,45.8567,25280.0
2016-10-17 11:40:00,61.82,61.84,61.81,61.84,25458.0,45.8641,45.8789,45.8567,45.8789,25458.0
2016-10-17 11:45:00,61.83,61.85,61.8,61.83,9848.0,45.8715,45.8863,45.8492,45.8715,9848.0
2016-10-17 11:50:00,61.84,61.88,61.83,61.84,20297.0,45.8789,45.9086,45.8715,45.8789,20297.0
2016-10-17 11:55:00,61.84,61.85,61.82,61.85,19339.0,45.8789,45.8863,45.8641,45.8863,19339.0
2016-10-17 12:00:00,61.85,61.85,61.78,61.8,23784.0,45.8863,45.8863,45.8344,45.8492,23784.0
2016-10-17 12:05:00,61.81,61.81,61.77,61.77,18208.0,45.8567,45.8567,45.827,45.827,18208.0
2016-10-17 12:10:00,61.78,61.78,61.73,61.75,16792.0,45.8344,45.8344,45.7973,45.8121,16792.0
2016-10-17 12:15:00,61.74,61.78,61.73,61.78,13827.0,45.8047,45.8344,45.7973,45.8344,13827.0
2016-10-17 12:20:00,61.79,61.81,61.78,61.79,9179.0,45.8418,45.8567,45.8344,45.8418,9179.0
2016-10-17 12:25:00,61.79,61.8,61.77,61.79,10028.0,45.8418,45.8492,45.827,45.8418,10028.0
2016-10-17 12:30:00,61.78,61.81,61.76,61.8,12342.0,45.8344,45.8567,45.8196,45.8492,12342.0
2016-10-17 12:35:00,61.8,61.81,61.78,61.79,14969.0,45.8492,45.8567,45.8344,45.8418,14969.0
2016-10-17 12:40:00,61.8,61.81,61.78,61.8,18988.0,45.8492,45.8567,45.8344,45.8492,18988.0
2016-10-17 12:45:00,61.79,61.85,61.78,61.84,18411.0,45.8418,45.8863,45.8344,45.8789,18411.0
2016-10-17 12:50:00,61.85,61.86,61.83,61.84,21043.0,45.8863,45.8938,45.8715,45.8789,21043.0
2016-10-17 12:55:00,61.84,61.86,61.8,61.83,24697.0,45.8789,45.8938,45.8492,45.8715,24697.0
2016-10-17 13:00:00,61.83,61.84,61.8,61.82,20567.0,45.8715,45.8789,45.8492,45.8641,20567.0
2016-10-17 13:05:00,61.83,61.84,61.81,61.81,32262.0,45.8715,45.8789,45.8567,45.8567,32262.0
2016-10-17 13:10:00,61.81,61.86,61.81,61.85,131029.0,45.8567,45.8938,45.8567,45.8863,131029.0
2016-10-17 13:15:00,61.84,61.86,61.82,61.84,20619.0,45.8789,45.8938,45.8641,45.8789,20619.0
2016-10-17 13:20:00,61.84,61.86,61.81,61.82,19065.0,45.8789,45.8938,45.8567,45.8641,19065.0
2016-10-17 13:25:00,61.83,61.83,61.78,61.79,15255.0,45.8715,45.8715,45.8344,45.8418,15255.0
2016-10-17 13:30:00,61.79,61.8,61.77,61.8,14040.0,45.8418,45.8492,45.827,45.8492,14040.0
2016-10-17 13:35:00,61.8,61.81,61.78,61.78,13676.0,45.8492,45.8567,45.8344,45.8344,13676.0
2016-10-17 13:40:00,61.79,61.81,61.78,61.78,19229.0,45.8418,45.8567,45.8344,45.8344,19229.0
2016-10-17 13:45:00,61.77,61.78,61.75,61.76,24572.0,45.827,45.8344,45.8121,45.8196,24572.0
2016-10-17 13:50:00,61.75,61.76,61.73,61.74,17170.0,45.8121,45.8196,45.7973,45.8047,17170.0
2016-10-17 13:55:00,61.74,61.76,61.72,61.73,23392.0,45.8047,45.8196,45.7899,45.7973,23392.0
2016-10-17 14:00:00,61.73,61.75,61.73,61.74,13330.0,45.7973,45.8121,45.7973,45.8047,13330.0
2016-10-17 14:05:00,61.75,61.75,61.72,61.73,11119.0,45.8121,45.8121,45.7899,45.7973,11119.0
2016-10-17 14:10:00,61.73,61.81,61.73,61.8,15542.0,45.7973,45.8567,45.7973,45.8492,15542.0
2016-10-17 14:15:00,61.79,61.82,61.76,61.79,36844.0,45.8418,45.8641,45.8196,45.8418,36844.0
2016-10-17 14:20:00,61.78,61.8,61.78,61.79,14635.0,45.8344,45.8492,45.8344,45.8418,14635.0
2016-10-17 14:25:00,61.79,61.81,61.78,61.8,13655.0,45.8418,45.8567,45.8344,45.8492,13655.0
2016-10-17 14:30:00,61.8,61.81,61.77,61.79,16432.0,45.8492,45.8567,45.827,45.8418,16432.0
2016-10-17 14:35:00,61.79,61.8,61.77,61.77,13924.0,45.8418,45.8492,45.827,45.827,13924.0
2016-10-17 14:40:00,61.77,61.81,61.77,61.8,13219.0,45.827,45.8567,45.827,45.8492,13219.0
2016-10-17 14:45:00,61.8,61.81,61.78,61.79,13678.0,45.8492,45.8567,45.8344,45.8418,13678.0
2016-10-17 14:50:00,61.79,61.82,61.78,61.82,20668.0,45.8418,45.8641,45.8344,45.8641,20668.0
2016-10-17 14:55:00,61.82,61.85,61.8,61.84,134360.0,45.8641,45.8863,45.8492,45.8789,134360.0
2016-10-17 15:00:00,61.84,61.85,61.83,61.85,15387.0,45.8789,45.8863,45.8715,45.8863,15387.0
2016-10-17 15:05:00,61.85,61.85,61.83,61.83,17153.0,45.8863,45.8863,45.8715,45.8715,17153.0
2016-10-17 15:10:00,61.83,61.83,61.8,61.81,29030.0,45.8715,45.8715,45.8492,45.8567,29030.0
2016-10-17 15:15:00,61.81,61.82,61.8,61.8,23161.0,45.8567,45.8641,45.8492,45.8492,23161.0
2016-10-17 15:20:00,61.81,61.81,61.78,61.78,24063.0,45.8567,45.8567,45.8344,45.8344,24063.0
2016-10-17 15:25:00,61.78,61.8,61.75,61.77,32482.0,45.8344,45.8492,45.8121,45.827,32482.0
2016-10-17 15:30:00,61.77,61.77,61.75,61.76,31367.0,45.827,45.827,45.8121,45.8196,31367.0
2016-10-17 15:35:00,61.75,61.78,61.74,61.78,43864.0,45.8121,45.8344,45.8047,45.8344,43864.0
2016-10-17 15:40:00,61.78,61.8,61.77,61.79,117621.0,45.8344,45.8492,45.827,45.8418,117621.0
2016-10-17 15:45:00,61.8,61.8,61.77,61.79,90918.0,45.8492,45.8492,45.827,45.8418,90918.0
2016-10-17 15:50:00,61.79,61.81,61.78,61.8,43909.0,45.8418,45.8567,45.8344,45.8492,43909.0
2016-10-17 15:55:00,61.8,61.82,61.74,61.75,363423.0,45.8492,45.8641,45.8047,45.8121,363423.0
2016-10-18 09:30:00,62.24,62.25,62.01,62.05,135985.0,46.1757,46.1831,46.005,46.0347,135985.0
2016-10-18 09:35:00,62.05,62.07,61.95,62.02,95137.0,46.0347,46.0496,45.9605,46.0125,95137.0
2016-10-18 09:40:00,62.0,62.03,61.94,62.01,137553.0,45.9976,46.0199,45.9531,46.005,137553.0
2016-10-18 09:45:00,62.01,62.01,61.91,61.92,41667.0,46.005,46.005,45.9309,45.9383,41667.0
2016-10-18 09:50:00,61.91,61.92,61.79,61.8,34809.0,45.9309,45.9383,45.8418,45.8492,34809.0
2016-10-18 09:55:00,61.8,61.85,61.76,61.83,30326.0,45.8492,45.8863,45.8196,45.8715,30326.0
2016-10-18 10:00:00,61.83,61.85,61.8,61.84,18154.0,45.8715,45.8863,45.8492,45.8789,18154.0
2016-10-18 10:05:00,61.84,61.89,61.82,61.87,133638.0,45.8789,45.916,45.8641,45.9012,133638.0
2016-10-18 10:10:00,61.87,61.87,61.77,61.78,28260.0,45.9012,45.9012,45.827,45.8344,28260.0
2016-10-18 10:15:00,61.77,61.82,61.76,61.78,19365.0,45.827,45.8641,45.8196,45.8344,19365.0
2016-10-18 10:20:00,61.77,61.8,61.75,61.76,21597.0,45.827,45.8492,45.8121,45.8196,21597.0
2016-10-18 10:25:00,61.76,61.79,61.76,61.79,18713.0,45.8196,45.8418,45.8196,45.8418,18713.0
2016-10-18 10:30:00,61.79,61.82,61.78,61.81,24420.0,45.8418,45.8641,45.8344,45.8567,24420.0
2016-10-18 10:35:00,61.81,61.85,61.8,61.8,25078.0,45.8567,45.8863,45.8492,45.8492,25078.0
2016-10-18 10:40:00,61.79,61.82,61.79,61.8,26805.0,45.8418,45.8641,45.8418,45.8492,26805.0
2016-10-18 10:45:00,61.8,61.81,61.77,61.81,22486.0,45.8492,45.8567,45.827,45.8567,22486.0
2016-10-18 10:50:00,61.81,61.81,61.78,61.79,25814.0,45.8567,45.8567,45.8344,45.8418,25814.0
2016-10-18 10:55:00,61.79,61.8,61.78,61.79,28217.0,45.8418,45.8492,45.8344,45.8418,28217.0
2016-10-18 11:00:00,61.79,61.8,61.79,61.8,56433.0,45.8418,45.8492,45.8418,45.8492,56433.0
2016-10-18 11:05:00,61.8,61.83,61.78,61.8,44469.0,45.8492,45.8715,45.8344,45.8492,44469.0
2016-10-18 11:10:00,61.8,61.86,61.74,61.75,171509.0,45.8492,45.8938,45.8047,45.8121,171509.0
2016-10-18 11:15:00,61.75,61.78,61.73,61.74,32254.0,45.8121,45.8344,45.7973,45.8047,32254.0
2016-10-18 11:20:00,61.74,61.77,61.74,61.76,35496.0,45.8047,45.827,45.8047,45.8196,35496.0
2016-10-18 11:25:00,61.76,61.86,61.75,61.85,32301.0,45.8196,45.8938,45.8121,45.8863,32301.0
2016-10-18 11:30:00,61.87,62.01,61.75,61.99,1173232.0,45.9012,46.005,45.8121,45.9902,1173232.0
2016-10-18 11:35:00,61.99,62.01,61.96,61.98,65869.0,45.9902,46.005,45.9679,45.9828,65869.0
2016-10-18 11:40:00,61.99,62.0,61.97,62.0,46129.0,45.9902,45.9976,45.9754,45.9976,46129.0
2016-10-18 11:45:00,62.0,62.0,61.97,61.99,35342.0,45.9976,45.9976,45.9754,45.9902,35342.0
2016-10-18 11:50:00,61.98,62.03,61.96,62.03,84137.0,45.9828,46.0199,45.9679,46.0199,84137.0
2016-10-18 11:55:00,62.03,62.11,61.99,62.11,96483.0,46.0199,46.0792,45.9902,46.0792,96483.0
2016-10-18 12:00:00,62.11,62.11,62.04,62.04,38547.0,46.0792,46.0792,46.0273,46.0273,38547.0
2016-10-18 12:05:00,62.05,62.08,62.04,62.07,34202.0,46.0347,46.057,46.0273,46.0496,34202.0
2016-10-18 12:10:00,62.07,62.08,62.05,62.07,31943.0,46.0496,46.057,46.0347,46.0496,31943.0
2016-10-18 12:15:00,62.07,62.07,62.0,62.05,69764.0,46.0496,46.0496,45.9976,46.0347,69764.0
2016-10-18 12:20:00,62.05,62.06,61.98,61.99,54829.0,46.0347,46.0421,45.9828,45.9902,54829.0
2016-10-18 12:25:00,61.99,62.0,61.97,61.97,15123.0,45.9902,45.9976,45.9754,45.9754,15123.0
2016-10-18 12:30:00,61.97,62.01,61.96,61.96,26872.0,45.9754,46.005,45.9679,45.9679,26872.0
2016-10-18 12:35:00,61.96,61.98,61.94,61.95,12964.0,45.9679,45.9828,45.9531,45.9605,12964.0
2016-10-18 12:40:00,61.94,61.95,61.91,61.94,27294.0,45.9531,45.9605,45.9309,45.9531,27294.0
2016-10-18 12:45:00,61.94,61.95,61.88,61.9,24383.0,45.9531,45.9605,45.9086,45.9234,24383.0
2016-10-18 12:50:00,61.89,61.9,61.86,61.87,23811.0,45.916,45.9234,45.8938,45.9012,23811.0
2016-10-18 12:55:00,61.86,61.86,61.81,61.82,20194.0,45.8938,45.8938,45.8567,45.8641,20194.0
2016-10-18 13:00:00,61.82,61.83,61.79,61.8,20044.0,45.8641,45.8715,45.8418,45.8492,20044.0
2016-10-18 13:05:00,61.8,61.81,61.78,61.8,14418.0,45.8492,45.8567,45.8344,45.8492,14418.0
2016-10-18 13:10:00,61.8,61.84,61.8,61.81,13265.0,45.8492,45.8789,45.8492,45.8567,13265.0
2016-10-18 13:15:00,61.81,61.85,61.81,61.85,10094.0,45.8567,45.8863,45.8567,45.8863,10094.0
2016-10-18 13:20:00,61.84,61.86,61.82,61.86,12079.0,45.8789,45.8938,45.8641,45.8938,12079.0
2016-10-18 13:25:00,61.85,61.87,61.82,61.83,21789.0,45.8863,45.9012,45.8641,45.8715,21789.0
2016-10-18 13:30:00,61.84,61.84,61.78,61.79,14846.0,45.8789,45.8789,45.8344,45.8418,14846.0
2016-10-18 13:35:00,61.78,61.79,61.73,61.76,85719.0,45.8344,45.8418,45.7973,45.8196,85719.0
2016-10-18 13:40:00,61.76,61.78,61.76,61.78,10236.0,45.8196,45.8344,45.8196,45.8344,10236.0
2016-10-18 13:45:00,61.78,61.79,61.76,61.78,18176.0,45.8344,45.8418,45.8196,45.8344,18176.0
2016-10-18 13:50:00,61.79,61.79,61.77,61.79,19397.0,45.8418,45.8418,45.827,45.8418,19397.0
2016-10-18 13:55:00,61.79,61.8,61.77,61.79,21367.0,45.8418,45.8492,45.827,45.8418,21367.0
2016-10-18 14:00:00,61.79,61.83,61.78,61.82,11434.0,45.8418,45.8715,45.8344,45.8641,11434.0
2016-10-18 14:05:00,61.83,61.85,61.81,61.82,27363.0,45.8715,45.8863,45.8567,45.8641,27363.0
2016-10-18 14:10:00,61.83,61.85,61.82,61.85,17381.0,45.8715,45.8863,45.8641,45.8863,17381.0
2016-10-18 14:15:00,61.85,61.86,61.78,61.83,26378.0,45.8863,45.8938,45.8344,45.8715,26378.0
2016-10-18 14:20:00,61.83,61.87,61.83,61.86,15643.0,45.8715,45.9012,45.8715,45.8938,15643.0
2016-10-18 14:25:00,61.85,61.87,61.85,61.86,16160.0,45.8863,45.9012,45.8863,45.8938,16160.0
2016-10-18 14:30:00,61.87,61.9,61.86,61.9,16054.0,45.9012,45.9234,45.8938,45.9234,16054.0
2016-10-18 14:35:00,61.9,61.9,61.87,61.88,21690.0,45.9234,45.9234,45.9012,45.9086,21690.0
2016-10-18 14:40:00,61.87,61.91,61.87,61.9,23121.0,45.9012,45.9309,45.9012,45.9234,23121.0
2016-10-18 14:45:00,61.91,61.93,61.89,61.91,22244.0,45.9309,45.9457,45.916,45.9309,22244.0
2016-10-18 14:50:00,61.91,61.95,61.9,61.95,20522.0,45.9309,45.9605,45.9234,45.9605,20522.0
2016-10-18 14:55:00,61.95,61.97,61.94,61.95,22340.0,45.9605,45.9754,45.9531,45.9605,22340.0
2016-10-18 15:00:00,61.95,62.01,61.95,61.99,85511.0,45.9605,46.005,45.9605,45.9902,85511.0
2016-10-18 15:05:00,61.99,62.0,61.96,61.96,22454.0,45.9902,45.9976,45.9679,45.9679,22454.0
2016-10-18 15:10:00,61.95,61.96,61.92,61.94,27283.0,45.9605,45.9679,45.9383,45.9531,27283.0
2016-10-18 15:15:00,61.93,61.94,61.89,61.92,55130.0,45.9457,45.9531,45.916,45.9383,55130.0
2016-10-18 15:20:00,61.92,61.95,61.92,61.95,34488.0,45.9383,45.9605,45.9383,45.9605,34488.0
2016-10-18 15:25:00,61.95,61.95,61.92,61.93,25833.0,45.9605,45.9605,45.9383,45.9457,25833.0
2016-10-18 15:30:00,61.94,61.95,61.92,61.94,34473.0,45.9531,45.9605,45.9383,45.9531,34473.0
2016-10-18 15:35:00,61.93,61.96,61.93,61.94,50669.0,45.9457,45.9679,45.9457,45.9531,50669.0
2016-10-18 15:40:00,61.94,61.94,61.92,61.94,76466.0,45.9531,45.9531,45.9383,45.9531,76466.0
2016-10-18 15:45:00,61.93,61.94,61.89,61.89,72811.0,45.9457,45.9531,45.916,45.916,72811.0
2016-10-18 15:50:00,61.9,61.96,61.89,61.95,102748.0,45.9234,45.9679,45.916,45.9605,102748.0
2016-10-18 15:55:00,61.95,61.98,61.89,61.9,240384.0,45.9605,45.9828,45.916,45.9234,240384.0
2016-10-19 09:30:00,61.95,61.95,61.74,61.84,63932.0,45.9605,45.9605,45.8047,45.8789,63932.0
2016-10-19 09:35:00,61.87,61.89,61.74,61.8,28539.0,45.9012,45.916,45.8047,45.8492,28539.0
2016-10-19 09:40:00,61.8,61.87,61.74,61.82,34032.0,45.8492,45.9012,45.8047,45.8641,34032.0
2016-10-19 09:45:00,61.83,61.83,61.6,61.6,85416.0,45.8715,45.8715,45.7009,45.7009,85416.0
2016-10-19 09:50:00,61.62,61.66,61.58,61.61,52314.0,45.7157,45.7454,45.686,45.7083,52314.0
2016-10-19 09:55:00,61.61,61.64,61.45,61.46,65200.0,45.7083,45.7305,45.5896,45.597,65200.0
2016-10-19 10:00:00,61.48,61.49,61.34,61.35,64993.0,45.6118,45.6193,45.508,45.5154,64993.0
2016-10-19 10:05:00,61.36,61.45,61.36,61.41,38586.0,45.5228,45.5896,45.5228,45.5599,38586.0
2016-10-19 10:10:00,61.41,61.48,61.36,61.47,52213.0,45.5599,45.6118,45.5228,45.6044,52213.0
2016-10-19 10:15:00,61.48,61.53,61.47,61.5,32885.0,45.6118,45.6489,45.6044,45.6267,32885.0
2016-10-19 10:20:00,61.51,61.59,61.5,61.59,32852.0,45.6341,45.6934,45.6267,45.6934,32852.0
2016-10-19 10:25:00,61.59,61.65,61.59,61.63,27213.0,45.6934,45.738,45.6934,45.7231,27213.0
2016-10-19 10:30:00,61.64,61.67,61.61,61.66,36097.0,45.7305,45.7528,45.7083,45.7454,36097.0
2016-10-19 10:35:00,61.67,61.67,61.6,61.6,23640.0,45.7528,45.7528,45.7009,45.7009,23640.0
2016-10-19 10:40:00,61.61,61.64,61.6,61.62,26747.0,45.7083,45.7305,45.7009,45.7157,26747.0
2016-10-19 10:45:00,61.63,61.68,61.57,61.61,46792.0,45.7231,45.7602,45.6786,45.7083,46792.0
2016-10-19 10:50:00,61.6,61.64,61.6,61.62,23001.0,45.7009,45.7305,45.7009,45.7157,23001.0
2016-10-19 10:55:00,61.62,61.63,61.59,61.6,20757.0,45.7157,45.7231,45.6934,45.7009,20757.0
2016-10-19 11:00:00,61.6,61.6,61.55,61.58,26794.0,45.7009,45.7009,45.6638,45.686,26794.0
2016-10-19 11:05:00,61.57,61.57,61.51,61.53,48656.0,45.6786,45.6786,45.6341,45.6489,48656.0
2016-10-19 11:10:00,61.53,61.54,61.49,61.49,42501.0,45.6489,45.6564,45.6193,45.6193,42501.0
2016-10-19 11:15:00,61.5,61.51,61.49,61.49,42826.0,45.6267,45.6341,45.6193,45.6193,42826.0
2016-10-19 11:20:00,61.49,61.5,61.45,61.46,42287.0,45.6193,45.6267,45.5896,45.597,42287.0
2016-10-19 11:25:00,61.47,61.5,61.45,61.46,39889.0,45.6044,45.6267,45.5896,45.597,39889.0
2016-10-19 11:30:00,61.45,61.46,61.43,61.46,26909.0,45.5896,45.597,45.5747,45.597,26909.0
2016-10-19 11:35:00,61.46,61.46,61.39,61.4,32759.0,45.597,45.597,45.5451,45.5525,32759.0
2016-10-19 11:40:00,61.4,61.42,61.38,61.4,75806.0,45.5525,45.5673,45.5376,45.5525,75806.0
2016-10-19 11:45:00,61.4,61.42,61.39,61.4,38830.0,45.5525,45.5673,45.5451,45.5525,38830.0
2016-10-19 11:50:00,61.41,61.42,61.4,61.41,19704.0,45.5599,45.5673,45.5525,45.5599,19704.0
2016-10-19 11:55:00,61.4,61.45,61.39,61.45,42464.0,45.5525,45.5896,45.5451,45.5896,42464.0
2016-10-19 12:00:00,61.45,61.49,61.44,61.47,29591.0,45.5896,45.6193,45.5822,45.6044,29591.0
2016-10-19 12:05:00,61.46,61.46,61.42,61.42,27848.0,45.597,45.597,45.5673,45.5673,27848.0
2016-10-19 12:10:00,61.42,61.43,61.4,61.41,42628.0,45.5673,45.5747,45.5525,45.5599,42628.0
2016-10-19 12:15:00,61.42,61.43,61.38,61.4,50233.0,45.5673,45.5747,45.5376,45.5525,50233.0
2016-10-19 12:20:00,61.4,61.42,61.39,61.41,58330.0,45.5525,45.5673,45.5451,45.5599,58330.0
2016-10-19 12:25:00,61.41,61.44,61.4,61.43,28041.0,45.5599,45.5822,45.5525,45.5747,28041.0
2016-10-19 12:30:00,61.43,61.44,61.4,61.41,30242.0,45.5747,45.5822,45.5525,45.5599,30242.0
2016-10-19 12:35:00,61.41,61.42,61.36,61.37,79710.0,45.5599,45.5673,45.5228,45.5302,79710.0
2016-10-19 12:40:00,61.37,61.42,61.37,61.4,98523.0,45.5302,45.5673,45.5302,45.5525,98523.0
2016-10-19 12:45:00,61.4,61.49,61.4,61.48,32723.0,45.5525,45.6193,45.5525,45.6118,32723.0
2016-10-19 12:50:00,61.47,61.48,61.43,61.44,58651.0,45.6044,45.6118,45.5747,45.5822,58651.0
2016-10-19 12:55:00,61.44,61.45,61.4,61.41,59703.0,45.5822,45.5896,45.5525,45.5599,59703.0
2016-10-19 13:00:00,61.41,61.45,61.39,61.44,97250.0,45.5599,45.5896,45.5451,45.5822,97250.0
2016-10-19 13:05:00,61.43,61.48,61.43,61.47,56251.0,45.5747,45.6118,45.5747,45.6044,56251.0
2016-10-19 13:10:00,61.47,61.48,61.39,61.4,41933.0,45.6044,45.6118,45.5451,45.5525,41933.0
2016-10-19 13:15:00,61.4,61.43,61.38,61.43,73822.0,45.5525,45.5747,45.5376,45.5747,73822.0
2016-10-19 13:20:00,61.43,61.48,61.42,61.46,34761.0,45.5747,45.6118,45.5673,45.597,34761.0
2016-10-19 13:25:00,61.46,61.5,61.44,61.5,44295.0,45.597,45.6267,45.5822,45.6267,44295.0
2016-10-19 13:30:00,61.49,61.52,61.49,61.49,35271.0,45.6193,45.6415,45.6193,45.6193,35271.0
2016-10-19 13:35:00,61.49,61.55,61.49,61.54,36556.0,45.6193,45.6638,45.6193,45.6564,36556.0
2016-10-19 13:40:00,61.54,61.55,61.5,61.52,42190.0,45.6564,45.6638,45.6267,45.6415,42190.0
2016-10-19 13:45:00,61.52,61.57,61.52,61.57,32074.0,45.6415,45.6786,45.6415,45.6786,32074.0
2016-10-19 13:50:00,61.56,61.58,61.55,61.58,25978.0,45.6712,45.686,45.6638,45.686,25978.0
2016-10-19 13:55:00,61.57,61.58,61.56,61.57,13126.0,45.6786,45.686,45.6712,45.6786,13126.0
2016-10-19 14:00:00,61.57,61.59,61.54,61.59,24013.0,45.6786,45.6934,45.6564,45.6934,24013.0
2016-10-19 14:05:00,61.59,61.61,61.58,61.61,15878.0,45.6934,45.7083,45.686,45.7083,15878.0
2016-10-19 14:10:00,61.61,61.63,61.58,61.6,23315.0,45.7083,45.7231,45.686,45.7009,23315.0
2016-10-19 14:15:00,61.6,61.65,61.6,61.65,14780.0,45.7009,45.738,45.7009,45.738,14780.0
2016-10-19 14:20:00,61.65,61.65,61.62,61.63,23950.0,45.738,45.738,45.7157,45.7231,23950.0
2016-10-19 14:25:00,61.63,61.63,61.6,61.62,26676.0,45.7231,45.7231,45.7009,45.7157,26676.0
2016-10-19 14:30:00,61.61,61.62,61.56,61.57,26073.0,45.7083,45.7157,45.6712,45.6786,26073.0
2016-10-19 14:35:00,61.58,61.59,61.57,61.58,21190.0,45.686,45.6934,45.6786,45.686,21190.0
2016-10-19 14:40:00,61.58,61.6,61.57,61.6,19368.0,45.686,45.7009,45.6786,45.7009,19368.0
2016-10-19 14:45:00,61.61,61.61,61.58,61.58,19811.0,45.7083,45.7083,45.686,45.686,19811.0
2016-10-19 14:50:00,61.57,61.58,61.55,61.57,21346.0,45.6786,45.686,45.6638,45.6786,21346.0
2016-10-19 14:55:00,61.58,61.58,61.56,61.58,24215.0,45.686,45.686,45.6712,45.686,24215.0
2016-10-19 15:00:00,61.58,61.59,61.58,61.59,23587.0,45.686,45.6934,45.686,45.6934,23587.0
2016-10-19 15:05:00,61.59,61.61,61.57,61.59,32493.0,45.6934,45.7083,45.6786,45.6934,32493.0
2016-10-19 15:10:00,61.59,61.61,61.58,61.6,23122.0,45.6934,45.7083,45.686,45.7009,23122.0
2016-10-19 15:15:00,61.6,61.64,61.59,61.64,27247.0,45.7009,45.7305,45.6934,45.7305,27247.0
2016-10-19 15:20:00,61.65,61.68,61.64,61.68,24096.0,45.738,45.7602,45.7305,45.7602,24096.0
2016-10-19 15:25:00,61.68,61.7,61.65,61.65,38620.0,45.7602,45.7751,45.738,45.738,38620.0
2016-10-19 15:30:00,61.66,61.66,61.63,61.65,39061.0,45.7454,45.7454,45.7231,45.738,39061.0
2016-10-19 15:35:00,61.65,61.66,61.61,61.62,49722.0,45.738,45.7454,45.7083,45.7157,49722.0
2016-10-19 15:40:00,61.63,61.64,61.6,61.6,59438.0,45.7231,45.7305,45.7009,45.7009,59438.0
2016-10-19 15:45:00,61.6,61.61,61.54,61.54,91506.0,45.7009,45.7083,45.6564,45.6564,91506.0
2016-10-19 15:50:00,61.55,61.55,61.52,61.53,114159.0,45.6638,45.6638,45.6415,45.6489,114159.0
2016-10-19 15:55:00,61.53,61.61,61.51,61.6,329645.0,45.6489,45.7083,45.6341,45.7009,329645.0
2016-10-20 09:30:00,61.56,61.56,61.38,61.44,53764.0,45.6712,45.6712,45.5376,45.5822,53764.0
2016-10-20 09:35:00,61.43,61.51,61.42,61.44,34675.0,45.5747,45.6341,45.5673,45.5822,34675.0
2016-10-20 09:40:00,61.44,61.54,61.38,61.48,22337.0,45.5822,45.6564,45.5376,45.6118,22337.0
2016-10-20 09:45:00,61.47,61.55,61.47,61.48,38632.0,45.6044,45.6638,45.6044,45.6118,38632.0
2016-10-20 09:50:00,61.47,61.47,61.37,61.38,35780.0,45.6044,45.6044,45.5302,45.5376,35780.0
2016-10-20 09:55:00,61.39,61.39,61.29,61.32,38418.0,45.5451,45.5451,45.4709,45.4931,38418.0
2016-10-20 10:00:00,61.33,61.4,61.33,61.38,26200.0,45.5006,45.5525,45.5006,45.5376,26200.0
2016-10-20 10:05:00,61.37,61.37,61.33,61.34,33401.0,45.5302,45.5302,45.5006,45.508,33401.0
2016-10-20 10:10:00,61.33,61.34,61.29,61.32,37956.0,45.5006,45.508,45.4709,45.4931,37956.0
2016-10-20 10:15:00,61.3,61.31,61.28,61.3,44897.0,45.4783,45.4857,45.4635,45.4783,44897.0
2016-10-20 10:20:00,61.3,61.31,61.23,61.25,77123.0,45.4783,45.4857,45.4264,45.4412,77123.0
2016-10-20 10:25:00,61.25,61.25,61.15,61.16,63373.0,45.4412,45.4412,45.367,45.3744,63373.0
2016-10-20 10:30:00,61.15,61.19,61.12,61.15,68666.0,45.367,45.3967,45.3448,45.367,68666.0
2016-10-20 10:35:00,61.14,61.15,61.07,61.09,39792.0,45.3596,45.367,45.3077,45.3225,39792.0
2016-10-20 10:40:00,61.08,61.09,61.05,61.07,55946.0,45.3151,45.3225,45.2928,45.3077,55946.0
2016-10-20 10:45:00,61.08,61.1,61.04,61.05,76843.0,45.3151,45.3299,45.2854,45.2928,76843.0
2016-10-20 10:50:00,61.05,61.08,61.03,61.04,67070.0,45.2928,45.3151,45.278,45.2854,67070.0
2016-10-20 10:55:00,61.04,61.05,60.99,61.01,70359.0,45.2854,45.2928,45.2483,45.2631,70359.0
2016-10-20 11:00:00,61.0,61.1,61.0,61.09,38687.0,45.2557,45.3299,45.2557,45.3225,38687.0
2016-10-20 11:05:00,61.09,61.09,61.07,61.09,34412.0,45.3225,45.3225,45.3077,45.3225,34412.0
2016-10-20 11:10:00,61.08,61.11,61.04,61.05,39251.0,45.3151,45.3373,45.2854,45.2928,39251.0
2016-10-20 11:15:00,61.05,61.07,61.04,61.07,40821.0,45.2928,45.3077,45.2854,45.3077,40821.0
2016-10-20 11:20:00,61.07,61.1,61.06,61.09,39608.0,45.3077,45.3299,45.3002,45.3225,39608.0
2016-10-20 11:25:00,61.09,61.12,61.06,61.07,41148.0,45.3225,45.3448,45.3002,45.3077,41148.0
2016-10-20 11:30:00,61.07,61.08,61.06,61.08,37155.0,45.3077,45.3151,45.3002,45.3151,37155.0
2016-10-20 11:35:00,61.08,61.08,61.02,61.03,44306.0,45.3151,45.3151,45.2706,45.278,44306.0
2016-10-20 11:40:00,61.02,61.03,61.02,61.03,20487.0,45.2706,45.278,45.2706,45.278,20487.0
2016-10-20 11:45:00,61.02,61.03,61.0,61.02,42119.0,45.2706,45.278,45.2557,45.2706,42119.0
2016-10-20 11:50:00,61.01,61.02,60.96,60.96,31475.0,45.2631,45.2706,45.2261,45.2261,31475.0
2016-10-20 11:55:00,60.97,61.08,60.94,61.08,34692.0,45.2335,45.3151,45.2112,45.3151,34692.0
2016-10-20 12:00:00,61.08,61.16,61.06,61.16,45396.0,45.3151,45.3744,45.3002,45.3744,45396.0
2016-10-20 12:05:00,61.16,61.16,61.09,61.1,21783.0,45.3744,45.3744,45.3225,45.3299,21783.0
2016-10-20 12:10:00,61.1,61.13,61.1,61.13,14392.0,45.3299,45.3522,45.3299,45.3522,14392.0
2016-10-20 12:15:00,61.13,61.14,61.08,61.08,15913.0,45.3522,45.3596,45.3151,45.3151,15913.0
2016-10-20 12:20:00,61.09,61.09,61.05,61.07,21174.0,45.3225,45.3225,45.2928,45.3077,21174.0
2016-10-20 12:25:00,61.07,61.09,61.02,61.09,19708.0,45.3077,45.3225,45.2706,45.3225,19708.0
2016-10-20 12:30:00,61.08,61.09,61.06,61.09,20838.0,45.3151,45.3225,45.3002,45.3225,20838.0
2016-10-20 12:35:00,61.09,61.09,61.04,61.09,33175.0,45.3225,45.3225,45.2854,45.3225,33175.0
2016-10-20 12:40:00,61.1,61.17,61.1,61.14,20353.0,45.3299,45.3818,45.3299,45.3596,20353.0
2016-10-20 12:45:00,61.14,61.16,61.13,61.14,16722.0,45.3596,45.3744,45.3522,45.3596,16722.0
2016-10-20 12:50:00,61.14,61.14,61.08,61.09,21020.0,45.3596,45.3596,45.3151,45.3225,21020.0
2016-10-20 12:55:00,61.09,61.17,61.08,61.17,20788.0,45.3225,45.3818,45.3151,45.3818,20788.0
2016-10-20 13:00:00,61.17,61.2,61.16,61.19,20327.0,45.3818,45.4041,45.3744,45.3967,20327.0
2016-10-20 13:05:00,61.19,61.19,61.17,61.18,13982.0,45.3967,45.3967,45.3818,45.3893,13982.0
2016-10-20 13:10:00,61.19,61.2,61.17,61.18,21100.0,45.3967,45.4041,45.3818,45.3893,21100.0
2016-10-20 13:15:00,61.18,61.22,61.18,61.19,31975.0,45.3893,45.4189,45.3893,45.3967,31975.0
2016-10-20 13:20:00,61.18,61.19,61.13,61.14,35327.0,45.3893,45.3967,45.3522,45.3596,35327.0
2016-10-20 13:25:00,61.14,61.2,61.14,61.2,16363.0,45.3596,45.4041,45.3596,45.4041,16363.0
2016-10-20 13:30:00,61.2,61.22,61.16,61.16,26289.0,45.4041,45.4189,45.3744,45.3744,26289.0
2016-10-20 13:35:00,61.17,61.19,61.16,61.18,33362.0,45.3818,45.3967,45.3744,45.3893,33362.0
2016-10-20 13:40:00,61.18,61.19,61.13,61.14,32300.0,45.3893,45.3967,45.3522,45.3596,32300.0
2016-10-20 13:45:00,61.13,61.16,61.13,61.14,57754.0,45.3522,45.3744,45.3522,45.3596,57754.0
2016-10-20 13:50:00,61.14,61.16,61.04,61.06,90885.0,45.3596,45.3744,45.2854,45.3002,90885.0
2016-10-20 13:55:00,61.05,61.15,61.04,61.14,44872.0,45.2928,45.367,45.2854,45.3596,44872.0
2016-10-20 14:00:00,61.15,61.21,61.14,61.18,31400.0,45.367,45.4115,45.3596,45.3893,31400.0
2016-10-20 14:05:00,61.18,61.23,61.18,61.18,37659.0,45.3893,45.4264,45.3893,45.3893,37659.0
2016-10-20 14:10:00,61.19,61.21,61.16,61.2,29267.0,45.3967,45.4115,45.3744,45.4041,29267.0
2016-10-20 14:15:00,61.2,61.25,61.2,61.25,22787.0,45.4041,45.4412,45.4041,45.4412,22787.0
2016-10-20 14:20:00,61.25,61.27,61.19,61.21,25101.0,45.4412,45.456,45.3967,45.4115,25101.0
2016-10-20 14:25:00,61.21,61.24,61.18,61.24,16780.0,45.4115,45.4338,45.3893,45.4338,16780.0
2016-10-20 14:30:00,61.23,61.24,61.18,61.19,23249.0,45.4264,45.4338,45.3893,45.3967,23249.0
2016-10-20 14:35:00,61.19,61.23,61.18,61.22,17431.0,45.3967,45.4264,45.3893,45.4189,17431.0
2016-10-20 14:40:00,61.22,61.27,61.21,61.27,29082.0,45.4189,45.456,45.4115,45.456,29082.0
2016-10-20 14:45:00,61.27,61.3,61.25,61.3,18854.0,45.456,45.4783,45.4412,45.4783,18854.0
2016-10-20 14:50:00,61.31,61.32,61.29,61.31,24957.0,45.4857,45.4931,45.4709,45.4857,24957.0
2016-10-20 14:55:00,61.3,61.31,61.29,61.3,35711.0,45.4783,45.4857,45.4709,45.4783,35711.0
2016-10-20 15:00:00,61.3,61.31,61.21,61.22,55341.0,45.4783,45.4857,45.4115,45.4189,55341.0
2016-10-20 15:05:00,61.22,61.23,61.19,61.22,25127.0,45.4189,45.4264,45.3967,45.4189,25127.0
2016-10-20 15:10:00,61.22,61.22,61.16,61.18,35339.0,45.4189,45.4189,45.3744,45.3893,35339.0
2016-10-20 15:15:00,61.19,61.19,61.15,61.16,27688.0,45.3967,45.3967,45.367,45.3744,27688.0
2016-10-20 15:20:00,61.16,61.17,61.11,61.12,51404.0,45.3744,45.3818,45.3373,45.3448,51404.0
2016-10-20 15:25:00,61.12,61.12,61.08,61.08,37489.0,45.3448,45.3448,45.3151,45.3151,37489.0
2016-10-20 15:30:00,61.09,61.09,61.02,61.04,56138.0,45.3225,45.3225,45.2706,45.2854,56138.0
2016-10-20 15:35:00,61.05,61.07,61.02,61.02,34072.0,45.2928,45.3077,45.2706,45.2706,34072.0
2016-10-20 15:40:00,61.03,61.03,60.97,61.0,79691.0,45.278,45.278,45.2335,45.2557,79691.0
2016-10-20 15:45:00,61.0,61.11,60.99,61.1,123891.0,45.2557,45.3373,45.2483,45.3299,123891.0
2016-10-20 15:50:00,61.1,61.1,61.07,61.07,80564.0,45.3299,45.3299,45.3077,45.3077,80564.0
2016-10-20 15:55:00,61.07,61.1,60.99,60.99,178915.0,45.3077,45.3299,45.2483,45.2483,178915.0
2016-10-21 09:30:00,60.79,60.79,60.53,60.56,242762.0,45.0999,45.0999,44.907,44.9293,242762.0
2016-10-21 09:35:00,60.54,60.62,60.44,60.52,46064.0,44.9145,44.9738,44.8403,44.8996,46064.0
2016-10-21 09:40:00,60.5,60.59,60.46,60.52,32520.0,44.8848,44.9515,44.8551,44.8996,32520.0
2016-10-21 09:45:00,60.53,60.7,60.51,60.68,54780.0,44.907,45.0332,44.8922,45.0183,54780.0
2016-10-21 09:50:00,60.69,60.78,60.67,60.67,22439.0,45.0257,45.0925,45.0109,45.0109,22439.0
2016-10-21 09:55:00,60.66,60.76,60.66,60.73,22894.0,45.0035,45.0777,45.0035,45.0554,22894.0
2016-10-21 10:00:00,60.73,60.77,60.71,60.76,24125.0,45.0554,45.0851,45.0406,45.0777,24125.0
2016-10-21 10:05:00,60.77,60.82,60.76,60.78,21796.0,45.0851,45.1222,45.0777,45.0925,21796.0
2016-10-21 10:10:00,60.79,60.83,60.76,60.76,25753.0,45.0999,45.1296,45.0777,45.0777,25753.0
2016-10-21 10:15:00,60.77,60.78,60.73,60.74,25387.0,45.0851,45.0925,45.0554,45.0628,25387.0
2016-10-21 10:20:00,60.75,60.82,60.74,60.82,43512.0,45.0703,45.1222,45.0628,45.1222,43512.0
2016-10-21 10:25:00,60.81,60.89,60.81,60.89,40923.0,45.1148,45.1741,45.1148,45.1741,40923.0
2016-10-21 10:30:00,60.88,60.92,60.84,60.85,31600.0,45.1667,45.1964,45.137,45.1444,31600.0
2016-10-21 10:35:00,60.85,60.88,60.84,60.85,30448.0,45.1444,45.1667,45.137,45.1444,30448.0
2016-10-21 10:40:00,60.85,60.89,60.85,60.86,26294.0,45.1444,45.1741,45.1444,45.1519,26294.0
2016-10-21 10:45:00,60.87,60.89,60.76,60.76,22447.0,45.1593,45.1741,45.0777,45.0777,22447.0
2016-10-21 10:50:00,60.77,60.78,60.73,60.74,24981.0,45.0851,45.0925,45.0554,45.0628,24981.0
2016-10-21 10:55:00,60.74,60.74,60.7,60.71,21839.0,45.0628,45.0628,45.0332,45.0406,21839.0
2016-10-21 11:00:00,60.71,60.71,60.65,60.66,27459.0,45.0406,45.0406,44.9961,45.0035,27459.0
2016-10-21 11:05:00,60.66,60.67,60.64,60.67,21807.0,45.0035,45.0109,44.9886,45.0109,21807.0
2016-10-21 11:10:00,60.67,60.73,60.66,60.7,25868.0,45.0109,45.0554,45.0035,45.0332,25868.0
2016-10-21 11:15:00,60.69,60.69,60.66,60.66,31214.0,45.0257,45.0257,45.0035,45.0035,31214.0
2016-10-21 11:20:00,60.67,60.68,60.61,60.62,21585.0,45.0109,45.0183,44.9664,44.9738,21585.0
2016-10-21 11:25:00,60.61,60.68,60.61,60.68,23941.0,44.9664,45.0183,44.9664,45.0183,23941.0
2016-10-21 11:30:00,60.68,60.72,60.64,60.72,17784.0,45.0183,45.048,44.9886,45.048,17784.0
2016-10-21 11:35:00,60.72,60.72,60.62,60.65,34925.0,45.048,45.048,44.9738,44.9961,34925.0
2016-10-21 11:40:00,60.65,60.68,60.65,60.68,23759.0,44.9961,45.0183,44.9961,45.0183,23759.0
2016-10-21 11:45:00,60.67,60.74,60.64,60.73,24773.0,45.0109,45.0628,44.9886,45.0554,24773.0
2016-10-21 11:50:00,60.74,60.74,60.7,60.7,20144.0,45.0628,45.0628,45.0332,45.0332,20144.0
2016-10-21 11:55:00,60.7,60.72,60.65,60.72,54539.0,45.0332,45.048,44.9961,45.048,54539.0
2016-10-21 12:00:00,60.72,60.77,60.71,60.74,20098.0,45.048,45.0851,45.0406,45.0628,20098.0
2016-10-21 12:05:00,60.74,60.77,60.73,60.75,21262.0,45.0628,45.0851,45.0554,45.0703,21262.0
2016-10-21 12:10:00,60.75,60.77,60.71,60.72,26193.0,45.0703,45.0851,45.0406,45.048,26193.0
2016-10-21 12:15:00,60.72,60.74,60.67,60.67,16360.0,45.048,45.0628,45.0109,45.0109,16360.0
2016-10-21 12:20:00,60.67,60.7,60.65,60.7,27178.0,45.0109,45.0332,44.9961,45.0332,27178.0
2016-10-21 12:25:00,60.7,60.71,60.69,60.7,12236.0,45.0332,45.0406,45.0257,45.0332,12236.0
2016-10-21 12:30:00,60.7,60.7,60.67,60.68,22829.0,45.0332,45.0332,45.0109,45.0183,22829.0
2016-10-21 12:35:00,60.69,60.7,60.68,60.69,17885.0,45.0257,45.0332,45.0183,45.0257,17885.0
2016-10-21 12:40:00,60.69,60.74,60.68,60.72,31582.0,45.0257,45.0628,45.0183,45.048,31582.0
2016-10-21 12:45:00,60.72,60.72,60.67,60.69,22992.0,45.048,45.048,45.0109,45.0257,22992.0
2016-10-21 12:50:00,60.68,60.68,60.65,60.67,23271.0,45.0183,45.0183,44.9961,45.0109,23271.0
2016-10-21 12:55:00,60.67,60.71,60.66,60.71,17406.0,45.0109,45.0406,45.0035,45.0406,17406.0
2016-10-21 13:00:00,60.72,60.74,60.72,60.72,11414.0,45.048,45.0628,45.048,45.048,11414.0
2016-10-21 13:05:00,60.73,60.75,60.72,60.73,20869.0,45.0554,45.0703,45.048,45.0554,20869.0
2016-10-21 13:10:00,60.72,60.73,60.72,60.72,7100.0,45.048,45.0554,45.048,45.048,7100.0
2016-10-21 13:15:00,60.72,60.77,60.72,60.74,20639.0,45.048,45.0851,45.048,45.0628,20639.0
2016-10-21 13:20:00,60.75,60.75,60.72,60.74,17389.0,45.0703,45.0703,45.048,45.0628,17389.0
2016-10-21 13:25:00,60.75,60.77,60.73,60.73,18062.0,45.0703,45.0851,45.0554,45.0554,18062.0
2016-10-21 13:30:00,60.73,60.73,60.67,60.7,29120.0,45.0554,45.0554,45.0109,45.0332,29120.0
2016-10-21 13:35:00,60.7,60.76,60.7,60.75,15340.0,45.0332,45.0777,45.0332,45.0703,15340.0
2016-10-21 13:40:00,60.75,60.76,60.74,60.75,11942.0,45.0703,45.0777,45.0628,45.0703,11942.0
2016-10-21 13:45:00,60.75,60.8,60.74,60.79,22689.0,45.0703,45.1073,45.0628,45.0999,22689.0
2016-10-21 13:50:00,60.78,60.83,60.78,60.79,44562.0,45.0925,45.1296,45.0925,45.0999,44562.0
2016-10-21 13:55:00,60.78,60.82,60.78,60.81,22150.0,45.0925,45.1222,45.0925,45.1148,22150.0
2016-10-21 14:00:00,60.8,60.82,60.78,60.79,17422.0,45.1073,45.1222,45.0925,45.0999,17422.0
2016-10-21 14:05:00,60.78,60.79,60.77,60.78,15443.0,45.0925,45.0999,45.0851,45.0925,15443.0
2016-10-21 14:10:00,60.77,60.78,60.75,60.75,15315.0,45.0851,45.0925,45.0703,45.0703,15315.0
2016-10-21 14:15:00,60.76,60.76,60.75,60.76,30057.0,45.0777,45.0777,45.0703,45.0777,30057.0
2016-10-21 14:20:00,60.75,60.77,60.73,60.77,45603.0,45.0703,45.0851,45.0554,45.0851,45603.0
2016-10-21 14:25:00,60.77,60.82,60.76,60.79,33864.0,45.0851,45.1222,45.0777,45.0999,33864.0
2016-10-21 14:30:00,60.79,60.79,60.75,60.77,28877.0,45.0999,45.0999,45.0703,45.0851,28877.0
2016-10-21 14:35:00,60.77,60.79,60.75,60.75,38511.0,45.0851,45.0999,45.0703,45.0703,38511.0
2016-10-21 14:40:00,60.76,60.85,60.75,60.84,56012.0,45.0777,45.1444,45.0703,45.137,56012.0
2016-10-21 14:45:00,60.84,60.84,60.8,60.82,30483.0,45.137,45.137,45.1073,45.1222,30483.0
2016-10-21 14:50:00,60.81,60.84,60.81,60.83,13781.0,45.1148,45.137,45.1148,45.1296,13781.0
2016-10-21 14:55:00,60.83,60.83,60.79,60.79,22402.0,45.1296,45.1296,45.0999,45.0999,22402.0
2016-10-21 15:00:00,60.79,60.8,60.76,60.76,24728.0,45.0999,45.1073,45.0777,45.0777,24728.0
2016-10-21 15:05:00,60.77,60.78,60.76,60.76,26044.0,45.0851,45.0925,45.0777,45.0777,26044.0
2016-10-21 15:10:00,60.76,60.76,60.69,60.69,34572.0,45.0777,45.0777,45.0257,45.0257,34572.0
2016-10-21 15:15:00,60.69,60.7,60.64,60.64,25198.0,45.0257,45.0332,44.9886,44.9886,25198.0
2016-10-21 15:20:00,60.64,60.65,60.6,60.62,77112.0,44.9886,44.9961,44.959,44.9738,77112.0
2016-10-21 15:25:00,60.62,60.72,60.61,60.7,50007.0,44.9738,45.048,44.9664,45.0332,50007.0
2016-10-21 15:30:00,60.69,60.73,60.69,60.73,40662.0,45.0257,45.0554,45.0257,45.0554,40662.0
2016-10-21 15:35:00,60.72,60.75,60.69,60.7,80150.0,45.048,45.0703,45.0257,45.0332,80150.0
2016-10-21 15:40:00,60.69,60.7,60.65,60.68,75766.0,45.0257,45.0332,44.9961,45.0183,75766.0
2016-10-21 15:45:00,60.67,60.7,60.66,60.68,97312.0,45.0109,45.0332,45.0035,45.0183,97312.0
2016-10-21 15:50:00,60.68,60.72,60.68,60.71,147461.0,45.0183,45.048,45.0183,45.0406,147461.0
2016-10-21 15:55:00,60.71,60.74,60.69,60.7,239185.0,45.0406,45.0628,45.0257,45.0332,239185.0
2016-10-24 09:30:00,61.0,61.19,60.99,61.12,92099.0,45.2557,45.3967,45.2483,45.3448,92099.0
2016-10-24 09:35:00,61.14,61.23,61.13,61.18,26431.0,45.3596,45.4264,45.3522,45.3893,26431.0
2016-10-24 09:40:00,61.16,61.24,61.08,61.1,77358.0,45.3744,45.4338,45.3151,45.3299,77358.0
2016-10-24 09:45:00,61.12,61.13,61.06,61.1,35911.0,45.3448,45.3522,45.3002,45.3299,35911.0
2016-10-24 09:50:00,61.1,61.11,60.95,61.03,50039.0,45.3299,45.3373,45.2186,45.278,50039.0
2016-10-24 09:55:00,61.02,61.08,60.98,61.05,43859.0,45.2706,45.3151,45.2409,45.2928,43859.0
2016-10-24 10:00:00,61.04,61.04,60.89,60.9,45385.0,45.2854,45.2854,45.1741,45.1815,45385.0
2016-10-24 10:05:00,60.88,60.91,60.78,60.78,37286.0,45.1667,45.189,45.0925,45.0925,37286.0
2016-10-24 10:10:00,60.79,60.79,60.71,60.76,34936.0,45.0999,45.0999,45.0406,45.0777,34936.0
2016-10-24 10:15:00,60.76,60.76,60.72,60.72,40935.0,45.0777,45.0777,45.048,45.048,40935.0
2016-10-24 10:20:00,60.73,60.74,60.69,60.74,39449.0,45.0554,45.0628,45.0257,45.0628,39449.0
2016-10-24 10:25:00,60.75,60.79,60.74,60.75,32501.0,45.0703,45.0999,45.0628,45.0703,32501.0
2016-10-24 10:30:00,60.76,60.76,60.67,60.73,49566.0,45.0777,45.0777,45.0109,45.0554,49566.0
2016-10-24 10:35:00,60.72,60.74,60.68,60.7,38488.0,45.048,45.0628,45.0183,45.0332,38488.0
2016-10-24 10:40:00,60.7,60.7,60.59,60.61,49645.0,45.0332,45.0332,44.9515,44.9664,49645.0
2016-10-24 10:45:00,60.62,60.66,60.62,60.63,28540.0,44.9738,45.0035,44.9738,44.9812,28540.0
2016-10-24 10:50:00,60.63,60.65,60.6,60.63,34065.0,44.9812,44.9961,44.959,44.9812,34065.0
2016-10-24 10:55:00,60.63,60.71,60.63,60.71,22503.0,44.9812,45.0406,44.9812,45.0406,22503.0
2016-10-24 11:00:00,60.71,60.72,60.65,60.69,50756.0,45.0406,45.048,44.9961,45.0257,50756.0
2016-10-24 11:05:00,60.69,60.72,60.64,60.65,20350.0,45.0257,45.048,44.9886,44.9961,20350.0
2016-10-24 11:10:00,60.66,60.68,60.64,60.66,23827.0,45.0035,45.0183,44.9886,45.0035,23827.0
2016-10-24 11:15:00,60.65,60.67,60.64,60.65,25131.0,44.9961,45.0109,44.9886,44.9961,25131.0
2016-10-24 11:20:00,60.65,60.67,60.64,60.65,20765.0,44.9961,45.0109,44.9886,44.9961,20765.0
2016-10-24 11:25:00,60.65,60.66,60.58,60.58,28304.0,44.9961,45.0035,44.9441,44.9441,28304.0
2016-10-24 11:30:00,60.58,60.65,60.58,60.65,26633.0,44.9441,44.9961,44.9441,44.9961,26633.0
2016-10-24 11:35:00,60.64,60.68,60.64,60.68,19237.0,44.9886,45.0183,44.9886,45.0183,19237.0
2016-10-24 11:40:00,60.68,60.69,60.64,60.69,32825.0,45.0183,45.0257,44.9886,45.0257,32825.0
2016-10-24 11:45:00,60.69,60.7,60.63,60.64,16834.0,45.0257,45.0332,44.9812,44.9886,16834.0
2016-10-24 11:50:00,60.63,60.65,60.63,60.64,15765.0,44.9812,44.9961,44.9812,44.9886,15765.0
2016-10-24 11:55:00,60.63,60.69,60.6,60.68,33623.0,44.9812,45.0257,44.959,45.0183,33623.0
2016-10-24 12:00:00,60.68,60.71,60.67,60.7,21251.0,45.0183,45.0406,45.0109,45.0332,21251.0
2016-10-24 12:05:00,60.69,60.73,60.67,60.72,16071.0,45.0257,45.0554,45.0109,45.048,16071.0
2016-10-24 12:10:00,60.72,60.77,60.72,60.76,24732.0,45.048,45.0851,45.048,45.0777,24732.0
2016-10-24 12:15:00,60.77,60.78,60.75,60.76,21038.0,45.0851,45.0925,45.0703,45.0777,21038.0
2016-10-24 12:20:00,60.75,60.75,60.72,60.72,26205.0,45.0703,45.0703,45.048,45.048,26205.0
2016-10-24 12:25:00,60.72,60.75,60.69,60.69,16772.0,45.048,45.0703,45.0257,45.0257,16772.0
2016-10-24 12:30:00,60.7,60.72,60.69,60.72,9833.0,45.0332,45.048,45.0257,45.048,9833.0
2016-10-24 12:35:00,60.71,60.74,60.7,60.71,25530.0,45.0406,45.0628,45.0332,45.0406,25530.0
2016-10-24 12:40:00,60.71,60.78,60.7,60.78,14921.0,45.0406,45.0925,45.0332,45.0925,14921.0
2016-10-24 12:45:00,60.77,60.8,60.76,60.77,16304.0,45.0851,45.1073,45.0777,45.0851,16304.0
2016-10-24 12:50:00,60.77,60.78,60.75,60.77,12365.0,45.0851,45.0925,45.0703,45.0851,12365.0
2016-10-24 12:55:00,60.77,60.78,60.75,60.77,16276.0,45.0851,45.0925,45.0703,45.0851,16276.0
2016-10-24 13:00:00,60.78,60.78,60.75,60.76,17336.0,45.0925,45.0925,45.0703,45.0777,17336.0
2016-10-24 13:05:00,60.77,60.8,60.76,60.79,17660.0,45.0851,45.1073,45.0777,45.0999,17660.0
2016-10-24 13:10:00,60.8,60.88,60.8,60.88,41658.0,45.1073,45.1667,45.1073,45.1667,41658.0
2016-10-24 13:15:00,60.88,60.89,60.84,60.84,31368.0,45.1667,45.1741,45.137,45.137,31368.0
2016-10-24 13:20:00,60.84,60.84,60.8,60.8,23187.0,45.137,45.137,45.1073,45.1073,23187.0
2016-10-24 13:25:00,60.8,60.8,60.77,60.79,20224.0,45.1073,45.1073,45.0851,45.0999,20224.0
2016-10-24 13:30:00,60.79,60.79,60.73,60.75,20999.0,45.0999,45.0999,45.0554,45.0703,20999.0
2016-10-24 13:35:00,60.74,60.75,60.72,60.72,16674.0,45.0628,45.0703,45.048,45.048,16674.0
2016-10-24 13:40:00,60.73,60.77,60.72,60.77,23199.0,45.0554,45.0851,45.048,45.0851,23199.0
2016-10-24 13:45:00,60.77,60.79,60.77,60.78,18811.0,45.0851,45.0999,45.0851,45.0925,18811.0
2016-10-24 13:50:00,60.78,60.79,60.75,60.76,20065.0,45.0925,45.0999,45.0703,45.0777,20065.0
2016-10-24 13:55:00,60.77,60.8,60.76,60.78,17397.0,45.0851,45.1073,45.0777,45.0925,17397.0
2016-10-24 14:00:00,60.78,60.83,60.77,60.82,26761.0,45.0925,45.1296,45.0851,45.1222,26761.0
2016-10-24 14:05:00,60.81,60.88,60.8,60.86,23683.0,45.1148,45.1667,45.1073,45.1519,23683.0
2016-10-24 14:10:00,60.86,60.86,60.84,60.86,23188.0,45.1519,45.1519,45.137,45.1519,23188.0
2016-10-24 14:15:00,60.86,60.87,60.85,60.87,25555.0,45.1519,45.1593,45.1444,45.1593,25555.0
2016-10-24 14:20:00,60.87,60.92,60.86,60.9,28611.0,45.1593,45.1964,45.1519,45.1815,28611.0
2016-10-24 14:25:00,60.9,60.94,60.89,60.94,18405.0,45.1815,45.2112,45.1741,45.2112,18405.0
2016-10-24 14:30:00,60.95,60.96,60.93,60.95,36658.0,45.2186,45.2261,45.2038,45.2186,36658.0
2016-10-24 14:35:00,60.96,60.96,60.93,60.93,12081.0,45.2261,45.2261,45.2038,45.2038,12081.0
2016-10-24 14:40:00,60.94,60.94,60.91,60.92,19780.0,45.2112,45.2112,45.189,45.1964,19780.0
2016-10-24 14:45:00,60.91,60.94,60.91,60.93,17296.0,45.189,45.2112,45.189,45.2038,17296.0
2016-10-24 14:50:00,60.92,60.95,60.91,60.95,32963.0,45.1964,45.2186,45.189,45.2186,32963.0
2016-10-24 14:55:00,60.94,60.97,60.93,60.93,14410.0,45.2112,45.2335,45.2038,45.2038,14410.0
2016-10-24 15:00:00,60.94,60.94,60.9,60.91,23369.0,45.2112,45.2112,45.1815,45.189,23369.0
2016-10-24 15:05:00,60.91,60.93,60.91,60.93,16039.0,45.189,45.2038,45.189,45.2038,16039.0
2016-10-24 15:10:00,60.93,60.95,60.92,60.94,27439.0,45.2038,45.2186,45.1964,45.2112,27439.0
2016-10-24 15:15:00,60.94,60.96,60.92,60.96,39948.0,45.2112,45.2261,45.1964,45.2261,39948.0
2016-10-24 15:20:00,60.96,60.96,60.92,60.93,23280.0,45.2261,45.2261,45.1964,45.2038,23280.0
2016-10-24 15:25:00,60.93,60.96,60.92,60.96,33141.0,45.2038,45.2261,45.1964,45.2261,33141.0
2016-10-24 15:30:00,60.95,60.95,60.91,60.93,45081.0,45.2186,45.2186,45.189,45.2038,45081.0
2016-10-24 15:35:00,60.93,60.96,60.92,60.96,39689.0,45.2038,45.2261,45.1964,45.2261,39689.0
2016-10-24 15:40:00,60.95,60.96,60.91,60.94,56467.0,45.2186,45.2261,45.189,45.2112,56467.0
2016-10-24 15:45:00,60.93,60.94,60.89,60.89,56097.0,45.2038,45.2112,45.1741,45.1741,56097.0
2016-10-24 15:50:00,60.9,60.9,60.87,60.88,61656.0,45.1815,45.1815,45.1593,45.1667,61656.0
2016-10-24 15:55:00,60.88,60.96,60.87,60.89,240204.0,45.1667,45.2261,45.1593,45.1741,240204.0
2016-10-25 09:30:00,60.97,61.12,60.93,61.03,33791.0,45.2335,45.3448,45.2038,45.278,33791.0
2016-10-25 09:35:00,61.06,61.06,60.92,60.98,16734.0,45.3002,45.3002,45.1964,45.2409,16734.0
2016-10-25 09:40:00,60.97,61.0,60.89,61.0,16479.0,45.2335,45.2557,45.1741,45.2557,16479.0
2016-10-25 09:45:00,60.97,61.03,60.92,60.93,19688.0,45.2335,45.278,45.1964,45.2038,19688.0
2016-10-25 09:50:00,60.94,61.0,60.92,60.94,20783.0,45.2112,45.2557,45.1964,45.2112,20783.0
2016-10-25 09:55:00,60.94,60.97,60.91,60.92,11483.0,45.2112,45.2335,45.189,45.1964,11483.0
2016-10-25 10:00:00,60.92,61.02,60.92,60.95,22941.0,45.1964,45.2706,45.1964,45.2186,22941.0
2016-10-25 10:05:00,60.94,61.0,60.93,61.0,16312.0,45.2112,45.2557,45.2038,45.2557,16312.0
2016-10-25 10:10:00,61.0,61.0,60.92,60.93,12791.0,45.2557,45.2557,45.1964,45.2038,12791.0
2016-10-25 10:15:00,60.93,60.93,60.88,60.9,15082.0,45.2038,45.2038,45.1667,45.1815,15082.0
2016-10-25 10:20:00,60.9,60.94,60.88,60.9,11472.0,45.1815,45.2112,45.1667,45.1815,11472.0
2016-10-25 10:25:00,60.9,60.92,60.85,60.9,17843.0,45.1815,45.1964,45.1444,45.1815,17843.0
2016-10-25 10:30:00,60.9,61.0,60.89,61.0,40020.0,45.1815,45.2557,45.1741,45.2557,40020.0
2016-10-25 10:35:00,61.01,61.06,60.98,61.06,11903.0,45.2631,45.3002,45.2409,45.3002,11903.0
2016-10-25 10:40:00,61.05,61.05,61.01,61.02,14443.0,45.2928,45.2928,45.2631,45.2706,14443.0
2016-10-25 10:45:00,61.03,61.04,60.98,61.04,11760.0,45.278,45.2854,45.2409,45.2854,11760.0
2016-10-25 10:50:00,61.05,61.08,61.03,61.04,12305.0,45.2928,45.3151,45.278,45.2854,12305.0
2016-10-25 10:55:00,61.05,61.05,60.97,60.98,10344.0,45.2928,45.2928,45.2335,45.2409,10344.0
2016-10-25 11:00:00,60.97,61.0,60.95,61.0,15073.0,45.2335,45.2557,45.2186,45.2557,15073.0
2016-10-25 11:05:00,61.0,61.01,60.99,61.0,8029.0,45.2557,45.2631,45.2483,45.2557,8029.0
2016-10-25 11:10:00,61.01,61.03,61.0,61.02,14736.0,45.2631,45.278,45.2557,45.2706,14736.0
2016-10-25 11:15:00,61.02,61.06,61.01,61.04,22417.0,45.2706,45.3002,45.2631,45.2854,22417.0
2016-10-25 11:20:00,61.04,61.04,60.96,60.96,21325.0,45.2854,45.2854,45.2261,45.2261,21325.0
2016-10-25 11:25:00,60.96,60.98,60.94,60.96,11465.0,45.2261,45.2409,45.2112,45.2261,11465.0
2016-10-25 11:30:00,60.96,60.97,60.93,60.95,10593.0,45.2261,45.2335,45.2038,45.2186,10593.0
2016-10-25 11:35:00,60.96,61.0,60.95,61.0,11116.0,45.2261,45.2557,45.2186,45.2557,11116.0
2016-10-25 11:40:00,61.0,61.01,60.95,60.96,11939.0,45.2557,45.2631,45.2186,45.2261,11939.0
2016-10-25 11:45:00,60.95,60.98,60.93,60.96,21651.0,45.2186,45.2409,45.2038,45.2261,21651.0
2016-10-25 11:50:00,60.95,60.95,60.91,60.92,7731.0,45.2186,45.2186,45.189,45.1964,7731.0
2016-10-25 11:55:00,60.91,60.97,60.91,60.96,9716.0,45.189,45.2335,45.189,45.2261,9716.0
2016-10-25 12:00:00,60.97,61.01,60.95,61.01,17710.0,45.2335,45.2631,45.2186,45.2631,17710.0
2016-10-25 12:05:00,61.01,61.03,61.0,61.02,17546.0,45.2631,45.278,45.2557,45.2706,17546.0
2016-10-25 12:10:00,61.02,61.02,61.0,61.01,5423.0,45.2706,45.2706,45.2557,45.2631,5423.0
2016-10-25 12:15:00,61.0,61.02,60.98,60.99,15674.0,45.2557,45.2706,45.2409,45.2483,15674.0
2016-10-25 12:20:00,60.99,61.0,60.96,60.97,5954.0,45.2483,45.2557,45.2261,45.2335,5954.0
2016-10-25 12:25:00,60.97,60.97,60.91,60.93,6927.0,45.2335,45.2335,45.189,45.2038,6927.0
2016-10-25 12:30:00,60.92,60.96,60.91,60.96,8792.0,45.1964,45.2261,45.189,45.2261,8792.0
2016-10-25 12:35:00,60.96,60.97,60.94,60.97,10870.0,45.2261,45.2335,45.2112,45.2335,10870.0
2016-10-25 12:40:00,60.97,61.02,60.97,61.0,8473.0,45.2335,45.2706,45.2335,45.2557,8473.0
2016-10-25 12:45:00,61.0,61.07,60.99,61.05,9086.0,45.2557,45.3077,45.2483,45.2928,9086.0
2016-10-25 12:50:00,61.04,61.05,61.02,61.04,8350.0,45.2854,45.2928,45.2706,45.2854,8350.0
2016-10-25 12:55:00,61.04,61.05,61.01,61.02,10218.0,45.2854,45.2928,45.2631,45.2706,10218.0
2016-10-25 13:00:00,61.02,61.03,60.99,61.02,8088.0,45.2706,45.278,45.2483,45.2706,8088.0
2016-10-25 13:05:00,61.02,61.04,61.01,61.04,39444.0,45.2706,45.2854,45.2631,45.2854,39444.0
2016-10-25 13:10:00,61.03,61.04,61.03,61.04,7327.0,45.278,45.2854,45.278,45.2854,7327.0
2016-10-25 13:15:00,61.03,61.07,61.03,61.06,8885.0,45.278,45.3077,45.278,45.3002,8885.0
2016-10-25 13:20:00,61.06,61.09,61.05,61.08,17070.0,45.3002,45.3225,45.2928,45.3151,17070.0
2016-10-25 13:25:00,61.09,61.09,61.06,61.07,15279.0,45.3225,45.3225,45.3002,45.3077,15279.0
2016-10-25 13:30:00,61.08,61.1,61.07,61.1,6438.0,45.3151,45.3299,45.3077,45.3299,6438.0
2016-10-25 13:35:00,61.1,61.11,61.07,61.08,12245.0,45.3299,45.3373,45.3077,45.3151,12245.0
2016-10-25 13:40:00,61.08,61.09,61.06,61.07,8979.0,45.3151,45.3225,45.3002,45.3077,8979.0
2016-10-25 13:45:00,61.07,61.09,61.06,61.08,16046.0,45.3077,45.3225,45.3002,45.3151,16046.0
2016-10-25 13:50:00,61.09,61.11,61.08,61.09,15231.0,45.3225,45.3373,45.3151,45.3225,15231.0
2016-10-25 13:55:00,61.1,61.1,61.09,61.09,5263.0,45.3299,45.3299,45.3225,45.3225,5263.0
2016-10-25 14:00:00,61.09,61.11,61.08,61.11,6568.0,45.3225,45.3373,45.3151,45.3373,6568.0
2016-10-25 14:05:00,61.1,61.11,61.07,61.07,10313.0,45.3299,45.3373,45.3077,45.3077,10313.0
2016-10-25 14:10:00,61.07,61.08,61.05,61.06,9958.0,45.3077,45.3151,45.2928,45.3002,9958.0
2016-10-25 14:15:00,61.07,61.08,61.06,61.07,10685.0,45.3077,45.3151,45.3002,45.3077,10685.0
2016-10-25 14:20:00,61.08,61.11,61.06,61.09,12895.0,45.3151,45.3373,45.3002,45.3225,12895.0
2016-10-25 14:25:00,61.09,61.1,61.06,61.07,7896.0,45.3225,45.3299,45.3002,45.3077,7896.0
2016-10-25 14:30:00,61.07,61.09,61.07,61.09,8783.0,45.3077,45.3225,45.3077,45.3225,8783.0
2016-10-25 14:35:00,61.07,61.08,61.05,61.08,12983.0,45.3077,45.3151,45.2928,45.3151,12983.0
2016-10-25 14:40:00,61.08,61.08,61.05,61.06,8233.0,45.3151,45.3151,45.2928,45.3002,8233.0
2016-10-25 14:45:00,61.05,61.08,61.05,61.06,9508.0,45.2928,45.3151,45.2928,45.3002,9508.0
2016-10-25 14:50:00,61.06,61.06,61.04,61.05,17333.0,45.3002,45.3002,45.2854,45.2928,17333.0
2016-10-25 14:55:00,61.05,61.06,61.04,61.05,14404.0,45.2928,45.3002,45.2854,45.2928,14404.0
2016-10-25 15:00:00,61.06,61.1,61.05,61.1,23039.0,45.3002,45.3299,45.2928,45.3299,23039.0
2016-10-25 15:05:00,61.1,61.11,61.08,61.09,14863.0,45.3299,45.3373,45.3151,45.3225,14863.0
2016-10-25 15:10:00,61.1,61.1,61.08,61.09,9271.0,45.3299,45.3299,45.3151,45.3225,9271.0
2016-10-25 15:15:00,61.09,61.09,61.06,61.07,13381.0,45.3225,45.3225,45.3002,45.3077,13381.0
2016-10-25 15:20:00,61.07,61.09,61.07,61.09,15671.0,45.3077,45.3225,45.3077,45.3225,15671.0
2016-10-25 15:25:00,61.08,61.12,61.08,61.11,12150.0,45.3151,45.3448,45.3151,45.3373,12150.0
2016-10-25 15:30:00,61.11,61.12,61.1,61.12,20726.0,45.3373,45.3448,45.3299,45.3448,20726.0
2016-10-25 15:35:00,61.12,61.13,61.11,61.12,29714.0,45.3448,45.3522,45.3373,45.3448,29714.0
2016-10-25 15:40:00,61.12,61.14,61.11,61.12,49726.0,45.3448,45.3596,45.3373,45.3448,49726.0
2016-10-25 15:45:00,61.11,61.12,61.07,61.12,62865.0,45.3373,45.3448,45.3077,45.3448,62865.0
2016-10-25 15:50:00,61.12,61.12,61.09,61.11,67049.0,45.3448,45.3448,45.3225,45.3373,67049.0
2016-10-25 15:55:00,61.12,61.14,61.09,61.13,168617.0,45.3448,45.3596,45.3225,45.3522,168617.0
2016-10-26 09:30:00,61.2,61.32,61.16,61.29,49389.0,45.4041,45.4931,45.3744,45.4709,49389.0
2016-10-26 09:35:00,61.29,61.29,61.17,61.25,21062.0,45.4709,45.4709,45.3818,45.4412,21062.0
2016-10-26 09:40:00,61.26,61.31,61.12,61.14,25786.0,45.4486,45.4857,45.3448,45.3596,25786.0
2016-10-26 09:45:00,61.14,61.16,61.06,61.07,28222.0,45.3596,45.3744,45.3002,45.3077,28222.0
2016-10-26 09:50:00,61.06,61.11,60.98,60.99,28105.0,45.3002,45.3373,45.2409,45.2483,28105.0
2016-10-26 09:55:00,60.99,61.07,60.98,61.05,30999.0,45.2483,45.3077,45.2409,45.2928,30999.0
2016-10-26 10:00:00,61.06,61.09,61.0,61.01,23887.0,45.3002,45.3225,45.2557,45.2631,23887.0
2016-10-26 10:05:00,61.01,61.01,60.93,60.97,16237.0,45.2631,45.2631,45.2038,45.2335,16237.0
2016-10-26 10:10:00,60.96,60.99,60.91,60.93,18869.0,45.2261,45.2483,45.189,45.2038,18869.0
2016-10-26 10:15:00,60.93,60.96,60.88,60.88,20856.0,45.2038,45.2261,45.1667,45.1667,20856.0
2016-10-26 10:20:00,60.89,60.91,60.88,60.91,18455.0,45.1741,45.189,45.1667,45.189,18455.0
2016-10-26 10:25:00,60.91,60.97,60.91,60.96,20346.0,45.189,45.2335,45.189,45.2261,20346.0
2016-10-26 10:30:00,60.96,60.99,60.91,60.94,12468.0,45.2261,45.2483,45.189,45.2112,12468.0
2016-10-26 10:35:00,60.94,61.04,60.93,61.01,21120.0,45.2112,45.2854,45.2038,45.2631,21120.0
2016-10-26 10:40:00,61.01,61.08,61.01,61.06,15812.0,45.2631,45.3151,45.2631,45.3002,15812.0
2016-10-26 10:45:00,61.05,61.06,61.02,61.03,15415.0,45.2928,45.3002,45.2706,45.278,15415.0
2016-10-26 10:50:00,61.03,61.03,60.95,60.96,27622.0,45.278,45.278,45.2186,45.2261,27622.0
2016-10-26 10:55:00,60.95,61.12,60.94,61.11,28306.0,45.2186,45.3448,45.2112,45.3373,28306.0
2016-10-26 11:00:00,61.11,61.11,61.02,61.06,38829.0,45.3373,45.3373,45.2706,45.3002,38829.0
2016-10-26 11:05:00,61.05,61.09,61.01,61.02,21577.0,45.2928,45.3225,45.2631,45.2706,21577.0
2016-10-26 11:10:00,61.02,61.05,61.01,61.02,19826.0,45.2706,45.2928,45.2631,45.2706,19826.0
2016-10-26 11:15:00,61.03,61.05,60.99,61.0,10613.0,45.278,45.2928,45.2483,45.2557,10613.0
2016-10-26 11:20:00,60.99,61.02,60.97,61.01,11117.0,45.2483,45.2706,45.2335,45.2631,11117.0
2016-10-26 11:25:00,61.01,61.04,60.99,61.04,11053.0,45.2631,45.2854,45.2483,45.2854,11053.0
2016-10-26 11:30:00,61.03,61.07,61.02,61.06,16886.0,45.278,45.3077,45.2706,45.3002,16886.0
2016-10-26 11:35:00,61.06,61.06,61.01,61.05,11538.0,45.3002,45.3002,45.2631,45.2928,11538.0
2016-10-26 11:40:00,61.06,61.07,61.04,61.05,7448.0,45.3002,45.3077,45.2854,45.2928,7448.0
2016-10-26 11:45:00,61.06,61.1,61.06,61.08,17880.0,45.3002,45.3299,45.3002,45.3151,17880.0
2016-10-26 11:50:00,61.09,61.11,61.06,61.07,35362.0,45.3225,45.3373,45.3002,45.3077,35362.0
2016-10-26 11:55:00,61.07,61.1,61.05,61.05,14158.0,45.3077,45.3299,45.2928,45.2928,14158.0
2016-10-26 12:00:00,61.05,61.1,61.05,61.08,10085.0,45.2928,45.3299,45.2928,45.3151,10085.0
2016-10-26 12:05:00,61.07,61.08,61.05,61.06,10773.0,45.3077,45.3151,45.2928,45.3002,10773.0
2016-10-26 12:10:00,61.07,61.08,61.06,61.07,10336.0,45.3077,45.3151,45.3002,45.3077,10336.0
2016-10-26 12:15:00,61.08,61.09,61.06,61.07,13729.0,45.3151,45.3225,45.3002,45.3077,13729.0
2016-10-26 12:20:00,61.07,61.08,61.01,61.01,7500.0,45.3077,45.3151,45.2631,45.2631,7500.0
2016-10-26 12:25:00,61.01,61.02,60.96,60.96,10011.0,45.2631,45.2706,45.2261,45.2261,10011.0
2016-10-26 12:30:00,60.97,60.97,60.91,60.91,8315.0,45.2335,45.2335,45.189,45.189,8315.0
2016-10-26 12:35:00,60.92,60.94,60.91,60.94,13994.0,45.1964,45.2112,45.189,45.2112,13994.0
2016-10-26 12:40:00,60.94,60.94,60.9,60.93,8508.0,45.2112,45.2112,45.1815,45.2038,8508.0
2016-10-26 12:45:00,60.92,60.94,60.89,60.89,9188.0,45.1964,45.2112,45.1741,45.1741,9188.0
2016-10-26 12:50:00,60.9,60.92,60.89,60.9,8988.0,45.1815,45.1964,45.1741,45.1815,8988.0
2016-10-26 12:55:00,60.91,60.92,60.9,60.9,7648.0,45.189,45.1964,45.1815,45.1815,7648.0
2016-10-26 13:00:00,60.91,60.93,60.9,60.92,8030.0,45.189,45.2038,45.1815,45.1964,8030.0
2016-10-26 13:05:00,60.93,60.94,60.91,60.92,6908.0,45.2038,45.2112,45.189,45.1964,6908.0
2016-10-26 13:10:00,60.91,60.93,60.9,60.9,7349.0,45.189,45.2038,45.1815,45.1815,7349.0
2016-10-26 13:15:00,60.89,60.93,60.89,60.93,8201.0,45.1741,45.2038,45.1741,45.2038,8201.0
2016-10-26 13:20:00,60.94,60.94,60.91,60.93,8309.0,45.2112,45.2112,45.189,45.2038,8309.0
2016-10-26 13:25:00,60.92,60.93,60.89,60.9,7619.0,45.1964,45.2038,45.1741,45.1815,7619.0
2016-10-26 13:30:00,60.89,60.89,60.83,60.87,17456.0,45.1741,45.1741,45.1296,45.1593,17456.0
2016-10-26 13:35:00,60.87,60.88,60.84,60.86,10590.0,45.1593,45.1667,45.137,45.1519,10590.0
2016-10-26 13:40:00,60.85,60.85,60.81,60.82,8430.0,45.1444,45.1444,45.1148,45.1222,8430.0
2016-10-26 13:45:00,60.83,60.86,60.83,60.86,9293.0,45.1296,45.1519,45.1296,45.1519,9293.0
2016-10-26 13:50:00,60.85,60.86,60.83,60.83,8044.0,45.1444,45.1519,45.1296,45.1296,8044.0
2016-10-26 13:55:00,60.82,60.84,60.8,60.83,8853.0,45.1222,45.137,45.1073,45.1296,8853.0
2016-10-26 14:00:00,60.83,60.84,60.79,60.8,7840.0,45.1296,45.137,45.0999,45.1073,7840.0
2016-10-26 14:05:00,60.79,60.82,60.77,60.81,23951.0,45.0999,45.1222,45.0851,45.1148,23951.0
2016-10-26 14:10:00,60.8,60.92,60.79,60.92,29152.0,45.1073,45.1964,45.0999,45.1964,29152.0
2016-10-26 14:15:00,60.92,60.93,60.91,60.92,11572.0,45.1964,45.2038,45.189,45.1964,11572.0
2016-10-26 14:20:00,60.92,60.94,60.91,60.91,6480.0,45.1964,45.2112,45.189,45.189,6480.0
2016-10-26 14:25:00,60.91,60.93,60.9,60.92,17704.0,45.189,45.2038,45.1815,45.1964,17704.0
2016-10-26 14:30:00,60.92,60.93,60.91,60.91,9450.0,45.1964,45.2038,45.189,45.189,9450.0
2016-10-26 14:35:00,60.92,60.93,60.9,60.93,7887.0,45.1964,45.2038,45.1815,45.2038,7887.0
2016-10-26 14:40:00,60.93,60.96,60.93,60.94,9622.0,45.2038,45.2261,45.2038,45.2112,9622.0
2016-10-26 14:45:00,60.94,60.96,60.91,60.91,8840.0,45.2112,45.2261,45.189,45.189,8840.0
2016-10-26 14:50:00,60.91,60.92,60.89,60.9,8587.0,45.189,45.1964,45.1741,45.1815,8587.0
2016-10-26 14:55:00,60.89,60.94,60.89,60.94,12606.0,45.1741,45.2112,45.1741,45.2112,12606.0
2016-10-26 15:00:00,60.93,60.93,60.89,60.9,9373.0,45.2038,45.2038,45.1741,45.1815,9373.0
2016-10-26 15:05:00,60.89,60.91,60.89,60.9,8863.0,45.1741,45.189,45.1741,45.1815,8863.0
2016-10-26 15:10:00,60.9,60.91,60.9,60.9,9372.0,45.1815,45.189,45.1815,45.1815,9372.0
2016-10-26 15:15:00,60.91,60.94,60.9,60.92,20337.0,45.189,45.2112,45.1815,45.1964,20337.0
2016-10-26 15:20:00,60.92,60.96,60.92,60.95,13765.0,45.1964,45.2261,45.1964,45.2186,13765.0
2016-10-26 15:25:00,60.95,60.96,60.92,60.92,10850.0,45.2186,45.2261,45.1964,45.1964,10850.0
2016-10-26 15:30:00,60.92,60.96,60.92,60.95,17683.0,45.1964,45.2261,45.1964,45.2186,17683.0
2016-10-26 15:35:00,60.95,60.96,60.91,60.93,45516.0,45.2186,45.2261,45.189,45.2038,45516.0
2016-10-26 15:40:00,60.92,60.92,60.9,60.9,15441.0,45.1964,45.1964,45.1815,45.1815,15441.0
2016-10-26 15:45:00,60.9,60.91,60.87,60.9,46866.0,45.1815,45.189,45.1593,45.1815,46866.0
2016-10-26 15:50:00,60.9,60.9,60.85,60.87,55455.0,45.1815,45.1815,45.1444,45.1593,55455.0
2016-10-26 15:55:00,60.86,60.87,60.84,60.84,80081.0,45.1519,45.1593,45.137,45.137,80081.0
2016-10-27 09:30:00,61.01,61.22,60.91,61.16,58973.0,45.2631,45.4189,45.189,45.3744,58973.0
2016-10-27 09:35:00,61.16,61.16,60.9,60.96,48681.0,45.3744,45.3744,45.1815,45.2261,48681.0
2016-10-27 09:40:00,60.95,61.0,60.9,60.96,38904.0,45.2186,45.2557,45.1815,45.2261,38904.0
2016-10-27 09:45:00,60.95,61.14,60.92,61.08,54208.0,45.2186,45.3596,45.1964,45.3151,54208.0
2016-10-27 09:50:00,61.08,61.12,61.01,61.03,23924.0,45.3151,45.3448,45.2631,45.278,23924.0
2016-10-27 09:55:00,61.02,61.15,60.99,61.12,24961.0,45.2706,45.367,45.2483,45.3448,24961.0
2016-10-27 10:00:00,61.13,61.19,61.03,61.08,37429.0,45.3522,45.3967,45.278,45.3151,37429.0
2016-10-27 10:05:00,61.08,61.11,60.98,60.99,37256.0,45.3151,45.3373,45.2409,45.2483,37256.0
2016-10-27 10:10:00,60.99,61.03,60.97,60.99,12387.0,45.2483,45.278,45.2335,45.2483,12387.0
2016-10-27 10:15:00,61.0,61.0,60.88,60.89,21642.0,45.2557,45.2557,45.1667,45.1741,21642.0
2016-10-27 10:20:00,60.9,60.93,60.8,60.84,15671.0,45.1815,45.2038,45.1073,45.137,15671.0
2016-10-27 10:25:00,60.84,60.86,60.8,60.85,14466.0,45.137,45.1519,45.1073,45.1444,14466.0
2016-10-27 10:30:00,60.85,60.86,60.8,60.84,20095.0,45.1444,45.1519,45.1073,45.137,20095.0
2016-10-27 10:35:00,60.85,60.9,60.83,60.86,27185.0,45.1444,45.1815,45.1296,45.1519,27185.0
2016-10-27 10:40:00,60.86,60.86,60.77,60.8,22947.0,45.1519,45.1519,45.0851,45.1073,22947.0
2016-10-27 10:45:00,60.81,60.81,60.73,60.76,19270.0,45.1148,45.1148,45.0554,45.0777,19270.0
2016-10-27 10:50:00,60.76,60.78,60.75,60.76,17732.0,45.0777,45.0925,45.0703,45.0777,17732.0
2016-10-27 10:55:00,60.76,60.76,60.67,60.73,41608.0,45.0777,45.0777,45.0109,45.0554,41608.0
2016-10-27 11:00:00,60.73,60.73,60.67,60.71,28612.0,45.0554,45.0554,45.0109,45.0406,28612.0
2016-10-27 11:05:00,60.71,60.74,60.68,60.74,33831.0,45.0406,45.0628,45.0183,45.0628,33831.0
2016-10-27 11:10:00,60.74,60.78,60.69,60.69,18865.0,45.0628,45.0925,45.0257,45.0257,18865.0
2016-10-27 11:15:00,60.7,60.78,60.67,60.78,22368.0,45.0332,45.0925,45.0109,45.0925,22368.0
2016-10-27 11:20:00,60.78,60.8,60.76,60.78,21469.0,45.0925,45.1073,45.0777,45.0925,21469.0
2016-10-27 11:25:00,60.78,60.8,60.74,60.75,25832.0,45.0925,45.1073,45.0628,45.0703,25832.0
2016-10-27 11:30:00,60.75,60.81,60.75,60.81,14186.0,45.0703,45.1148,45.0703,45.1148,14186.0
2016-10-27 11:35:00,60.81,60.82,60.7,60.71,15637.0,45.1148,45.1222,45.0332,45.0406,15637.0
2016-10-27 11:40:00,60.71,60.74,60.64,60.73,18801.0,45.0406,45.0628,44.9886,45.0554,18801.0
2016-10-27 11:45:00,60.72,60.79,60.72,60.77,17233.0,45.048,45.0999,45.048,45.0851,17233.0
2016-10-27 11:50:00,60.78,60.8,60.76,60.79,20807.0,45.0925,45.1073,45.0777,45.0999,20807.0
2016-10-27 11:55:00,60.79,60.86,60.78,60.85,19829.0,45.0999,45.1519,45.0925,45.1444,19829.0
2016-10-27 12:00:00,60.84,60.87,60.83,60.86,11050.0,45.137,45.1593,45.1296,45.1519,11050.0
2016-10-27 12:05:00,60.85,60.89,60.81,60.82,24679.0,45.1444,45.1741,45.1148,45.1222,24679.0
2016-10-27 12:10:00,60.81,60.83,60.8,60.81,25109.0,45.1148,45.1296,45.1073,45.1148,25109.0
2016-10-27 12:15:00,60.81,60.83,60.76,60.78,13860.0,45.1148,45.1296,45.0777,45.0925,13860.0
2016-10-27 12:20:00,60.79,60.79,60.77,60.78,13034.0,45.0999,45.0999,45.0851,45.0925,13034.0
2016-10-27 12:25:00,60.79,60.8,60.75,60.75,11477.0,45.0999,45.1073,45.0703,45.0703,11477.0
2016-10-27 12:30:00,60.75,60.78,60.74,60.76,11578.0,45.0703,45.0925,45.0628,45.0777,11578.0
2016-10-27 12:35:00,60.76,60.76,60.63,60.68,22004.0,45.0777,45.0777,44.9812,45.0183,22004.0
2016-10-27 12:40:00,60.68,60.69,60.66,60.67,8623.0,45.0183,45.0257,45.0035,45.0109,8623.0
2016-10-27 12:45:00,60.67,60.72,60.66,60.72,10291.0,45.0109,45.048,45.0035,45.048,10291.0
2016-10-27 12:50:00,60.72,60.78,60.72,60.78,18020.0,45.048,45.0925,45.048,45.0925,18020.0
2016-10-27 12:55:00,60.78,60.81,60.77,60.79,14582.0,45.0925,45.1148,45.0851,45.0999,14582.0
2016-10-27 13:00:00,60.79,60.85,60.78,60.83,14622.0,45.0999,45.1444,45.0925,45.1296,14622.0
2016-10-27 13:05:00,60.84,60.85,60.77,60.78,24771.0,45.137,45.1444,45.0851,45.0925,24771.0
2016-10-27 13:10:00,60.77,60.81,60.76,60.8,24026.0,45.0851,45.1148,45.0777,45.1073,24026.0
2016-10-27 13:15:00,60.8,60.84,60.8,60.82,19776.0,45.1073,45.137,45.1073,45.1222,19776.0
2016-10-27 13:20:00,60.82,60.87,60.81,60.87,15312.0,45.1222,45.1593,45.1148,45.1593,15312.0
2016-10-27 13:25:00,60.86,60.87,60.81,60.86,13551.0,45.1519,45.1593,45.1148,45.1519,13551.0
2016-10-27 13:30:00,60.86,60.87,60.83,60.84,15317.0,45.1519,45.1593,45.1296,45.137,15317.0
2016-10-27 13:35:00,60.84,60.95,60.84,60.93,19129.0,45.137,45.2186,45.137,45.2038,19129.0
2016-10-27 13:40:00,60.92,60.92,60.87,60.88,11850.0,45.1964,45.1964,45.1593,45.1667,11850.0
2016-10-27 13:45:00,60.88,60.89,60.85,60.88,15634.0,45.1667,45.1741,45.1444,45.1667,15634.0
2016-10-27 13:50:00,60.88,60.95,60.87,60.95,11934.0,45.1667,45.2186,45.1593,45.2186,11934.0
2016-10-27 13:55:00,60.94,60.95,60.88,60.88,9074.0,45.2112,45.2186,45.1667,45.1667,9074.0
2016-10-27 14:00:00,60.88,60.91,60.88,60.89,10920.0,45.1667,45.189,45.1667,45.1741,10920.0
2016-10-27 14:05:00,60.89,60.93,60.88,60.89,20862.0,45.1741,45.2038,45.1667,45.1741,20862.0
2016-10-27 14:10:00,60.89,60.97,60.87,60.94,15871.0,45.1741,45.2335,45.1593,45.2112,15871.0
2016-10-27 14:15:00,60.94,60.94,60.87,60.88,10063.0,45.2112,45.2112,45.1593,45.1667,10063.0
2016-10-27 14:20:00,60.87,60.89,60.82,60.83,14194.0,45.1593,45.1741,45.1222,45.1296,14194.0
2016-10-27 14:25:00,60.83,60.86,60.82,60.85,15256.0,45.1296,45.1519,45.1222,45.1444,15256.0
2016-10-27 14:30:00,60.86,60.89,60.79,60.8,25566.0,45.1519,45.1741,45.0999,45.1073,25566.0
2016-10-27 14:35:00,60.8,60.81,60.75,60.79,15852.0,45.1073,45.1148,45.0703,45.0999,15852.0
2016-10-27 14:40:00,60.78,60.78,60.73,60.76,28869.0,45.0925,45.0925,45.0554,45.0777,28869.0
2016-10-27 14:45:00,60.76,60.76,60.68,60.71,25364.0,45.0777,45.0777,45.0183,45.0406,25364.0
2016-10-27 14:50:00,60.71,60.76,60.69,60.76,14800.0,45.0406,45.0777,45.0257,45.0777,14800.0
2016-10-27 14:55:00,60.76,60.77,60.73,60.77,8862.0,45.0777,45.0851,45.0554,45.0851,8862.0
2016-10-27 15:00:00,60.77,60.77,60.74,60.74,12743.0,45.0851,45.0851,45.0628,45.0628,12743.0
2016-10-27 15:05:00,60.75,60.75,60.69,60.7,20260.0,45.0703,45.0703,45.0257,45.0332,20260.0
2016-10-27 15:10:00,60.7,60.72,60.67,60.72,41137.0,45.0332,45.048,45.0109,45.048,41137.0
2016-10-27 15:15:00,60.72,60.72,60.69,60.7,41284.0,45.048,45.048,45.0257,45.0332,41284.0
2016-10-27 15:20:00,60.69,60.73,60.69,60.73,9789.0,45.0257,45.0554,45.0257,45.0554,9789.0
2016-10-27 15:25:00,60.73,60.79,60.72,60.78,20882.0,45.0554,45.0999,45.048,45.0925,20882.0
2016-10-27 15:30:00,60.78,60.79,60.73,60.78,42807.0,45.0925,45.0999,45.0554,45.0925,42807.0
2016-10-27 15:35:00,60.77,60.79,60.74,60.78,35751.0,45.0851,45.0999,45.0628,45.0925,35751.0
2016-10-27 15:40:00,60.79,60.79,60.76,60.77,40492.0,45.0999,45.0999,45.0777,45.0851,40492.0
2016-10-27 15:45:00,60.76,60.77,60.72,60.73,30463.0,45.0777,45.0851,45.048,45.0554,30463.0
2016-10-27 15:50:00,60.74,60.76,60.72,60.73,40583.0,45.0628,45.0777,45.048,45.0554,40583.0
2016-10-27 15:55:00,60.73,60.76,60.71,60.73,111486.0,45.0554,45.0777,45.0406,45.0554,111486.0
2016-10-28 09:30:00,60.66,61.1,60.66,61.08,34844.0,45.0035,45.3299,45.0035,45.3151,34844.0
2016-10-28 09:35:00,61.04,61.18,61.0,61.18,10081.0,45.2854,45.3893,45.2557,45.3893,10081.0
2016-10-28 09:40:00,61.18,61.21,61.09,61.18,18843.0,45.3893,45.4115,45.3225,45.3893,18843.0
2016-10-28 09:45:00,61.18,61.2,61.09,61.14,22170.0,45.3893,45.4041,45.3225,45.3596,22170.0
2016-10-28 09:50:00,61.14,61.16,61.09,61.11,15080.0,45.3596,45.3744,45.3225,45.3373,15080.0
2016-10-28 09:55:00,61.1,61.12,61.05,61.08,16470.0,45.3299,45.3448,45.2928,45.3151,16470.0
2016-10-28 10:00:00,61.09,61.15,61.08,61.11,19561.0,45.3225,45.367,45.3151,45.3373,19561.0
2016-10-28 10:05:00,61.12,61.12,61.02,61.04,14708.0,45.3448,45.3448,45.2706,45.2854,14708.0
2016-10-28 10:10:00,61.04,61.05,61.0,61.02,13911.0,45.2854,45.2928,45.2557,45.2706,13911.0
2016-10-28 10:15:00,61.03,61.11,61.02,61.1,16018.0,45.278,45.3373,45.2706,45.3299,16018.0
2016-10-28 10:20:00,61.11,61.22,61.08,61.22,18355.0,45.3373,45.4189,45.3151,45.4189,18355.0
2016-10-28 10:25:00,61.21,61.21,61.14,61.19,13330.0,45.4115,45.4115,45.3596,45.3967,13330.0
2016-10-28 10:30:00,61.19,61.35,61.18,61.33,23044.0,45.3967,45.5154,45.3893,45.5006,23044.0
2016-10-28 10:35:00,61.33,61.33,61.27,61.33,17762.0,45.5006,45.5006,45.456,45.5006,17762.0
2016-10-28 10:40:00,61.33,61.37,61.32,61.34,15143.0,45.5006,45.5302,45.4931,45.508,15143.0
2016-10-28 10:45:00,61.33,61.4,61.32,61.4,12668.0,45.5006,45.5525,45.4931,45.5525,12668.0
2016-10-28 10:50:00,61.4,61.4,61.36,61.4,19153.0,45.5525,45.5525,45.5228,45.5525,19153.0
2016-10-28 10:55:00,61.39,61.41,61.35,61.36,16892.0,45.5451,45.5599,45.5154,45.5228,16892.0
2016-10-28 11:00:00,61.36,61.41,61.34,61.36,12318.0,45.5228,45.5599,45.508,45.5228,12318.0
2016-10-28 11:05:00,61.35,61.41,61.35,61.38,12987.0,45.5154,45.5599,45.5154,45.5376,12987.0
2016-10-28 11:10:00,61.39,61.39,61.35,61.35,7600.0,45.5451,45.5451,45.5154,45.5154,7600.0
2016-10-28 11:15:00,61.35,61.38,61.35,61.36,4313.0,45.5154,45.5376,45.5154,45.5228,4313.0
2016-10-28 11:20:00,61.36,61.37,61.35,61.37,8008.0,45.5228,45.5302,45.5154,45.5302,8008.0
2016-10-28 11:25:00,61.37,61.43,61.37,61.43,33627.0,45.5302,45.5747,45.5302,45.5747,33627.0
2016-10-28 11:30:00,61.44,61.52,61.44,61.52,25344.0,45.5822,45.6415,45.5822,45.6415,25344.0
2016-10-28 11:35:00,61.52,61.58,61.51,61.58,42532.0,45.6415,45.686,45.6341,45.686,42532.0
2016-10-28 11:40:00,61.57,61.62,61.57,61.62,29551.0,45.6786,45.7157,45.6786,45.7157,29551.0
2016-10-28 11:45:00,61.62,61.63,61.59,61.59,31098.0,45.7157,45.7231,45.6934,45.6934,31098.0
2016-10-28 11:50:00,61.6,61.6,61.56,61.56,12282.0,45.7009,45.7009,45.6712,45.6712,12282.0
2016-10-28 11:55:00,61.56,61.57,61.52,61.52,9742.0,45.6712,45.6786,45.6415,45.6415,9742.0
2016-10-28 12:00:00,61.53,61.58,61.52,61.57,13692.0,45.6489,45.686,45.6415,45.6786,13692.0
2016-10-28 12:05:00,61.56,61.61,61.55,61.61,10610.0,45.6712,45.7083,45.6638,45.7083,10610.0
2016-10-28 12:10:00,61.61,61.71,61.6,61.7,35000.0,45.7083,45.7825,45.7009,45.7751,35000.0
2016-10-28 12:15:00,61.7,61.73,61.69,61.7,10116.0,45.7751,45.7973,45.7676,45.7751,10116.0
2016-10-28 12:20:00,61.72,61.73,61.68,61.69,11048.0,45.7899,45.7973,45.7602,45.7676,11048.0
2016-10-28 12:25:00,61.69,61.71,61.68,61.69,11549.0,45.7676,45.7825,45.7602,45.7676,11549.0
2016-10-28 12:30:00,61.7,61.7,61.68,61.69,8739.0,45.7751,45.7751,45.7602,45.7676,8739.0
2016-10-28 12:35:00,61.68,61.69,61.64,61.65,5969.0,45.7602,45.7676,45.7305,45.738,5969.0
2016-10-28 12:40:00,61.66,61.71,61.66,61.68,13704.0,45.7454,45.7825,45.7454,45.7602,13704.0
2016-10-28 12:45:00,61.67,61.7,61.67,61.69,6932.0,45.7528,45.7751,45.7528,45.7676,6932.0
2016-10-28 12:50:00,61.71,61.73,61.71,61.72,5798.0,45.7825,45.7973,45.7825,45.7899,5798.0
2016-10-28 12:55:00,61.72,61.72,61.68,61.68,8894.0,45.7899,45.7899,45.7602,45.7602,8894.0
2016-10-28 13:00:00,61.68,61.69,61.5,61.5,14079.0,45.7602,45.7676,45.6267,45.6267,14079.0
2016-10-28 13:05:00,61.5,61.5,61.32,61.33,18736.0,45.6267,45.6267,45.4931,45.5006,18736.0
2016-10-28 13:10:00,61.34,61.48,61.24,61.47,16340.0,45.508,45.6118,45.4338,45.6044,16340.0
2016-10-28 13:15:00,61.49,61.49,61.39,61.42,11836.0,45.6193,45.6193,45.5451,45.5673,11836.0
2016-10-28 13:20:00,61.43,61.5,61.41,61.41,14231.0,45.5747,45.6267,45.5599,45.5599,14231.0
2016-10-28 13:25:00,61.4,61.47,61.38,61.46,11216.0,45.5525,45.6044,45.5376,45.597,11216.0
2016-10-28 13:30:00,61.45,61.45,61.28,61.3,26198.0,45.5896,45.5896,45.4635,45.4783,26198.0
2016-10-28 13:35:00,61.3,61.31,61.19,61.29,37152.0,45.4783,45.4857,45.3967,45.4709,37152.0
2016-10-28 13:40:00,61.29,61.34,61.24,61.33,11624.0,45.4709,45.508,45.4338,45.5006,11624.0
2016-10-28 13:45:00,61.33,61.35,61.3,61.34,13880.0,45.5006,45.5154,45.4783,45.508,13880.0
2016-10-28 13:50:00,61.33,61.41,61.27,61.38,21203.0,45.5006,45.5599,45.456,45.5376,21203.0
2016-10-28 13:55:00,61.38,61.41,61.35,61.35,11402.0,45.5376,45.5599,45.5154,45.5154,11402.0
2016-10-28 14:00:00,61.35,61.48,61.35,61.44,15492.0,45.5154,45.6118,45.5154,45.5822,15492.0
2016-10-28 14:05:00,61.44,61.49,61.39,61.47,22180.0,45.5822,45.6193,45.5451,45.6044,22180.0
2016-10-28 14:10:00,61.46,61.53,61.43,61.53,25896.0,45.597,45.6489,45.5747,45.6489,25896.0
2016-10-28 14:15:00,61.54,61.6,61.49,61.53,36482.0,45.6564,45.7009,45.6193,45.6489,36482.0
2016-10-28 14:20:00,61.53,61.62,61.51,61.62,16747.0,45.6489,45.7157,45.6341,45.7157,16747.0
2016-10-28 14:25:00,61.62,61.63,61.52,61.55,22846.0,45.7157,45.7231,45.6415,45.6638,22846.0
2016-10-28 14:30:00,61.55,61.66,61.51,61.63,19255.0,45.6638,45.7454,45.6341,45.7231,19255.0
2016-10-28 14:35:00,61.63,61.64,61.57,61.59,18388.0,45.7231,45.7305,45.6786,45.6934,18388.0
2016-10-28 14:40:00,61.6,61.63,61.56,61.62,81271.0,45.7009,45.7231,45.6712,45.7157,81271.0
2016-10-28 14:45:00,61.62,61.67,61.62,61.66,18452.0,45.7157,45.7528,45.7157,45.7454,18452.0
2016-10-28 14:50:00,61.67,61.68,61.63,61.63,13470.0,45.7528,45.7602,45.7231,45.7231,13470.0
2016-10-28 14:55:00,61.64,61.75,61.64,61.75,21442.0,45.7305,45.8121,45.7305,45.8121,21442.0
2016-10-28 15:00:00,61.74,61.78,61.73,61.77,60275.0,45.8047,45.8344,45.7973,45.827,60275.0
2016-10-28 15:05:00,61.77,61.78,61.73,61.75,32455.0,45.827,45.8344,45.7973,45.8121,32455.0
2016-10-28 15:10:00,61.75,61.76,61.7,61.72,28474.0,45.8121,45.8196,45.7751,45.7899,28474.0
2016-10-28 15:15:00,61.72,61.73,61.69,61.7,24944.0,45.7899,45.7973,45.7676,45.7751,24944.0
2016-10-28 15:20:00,61.71,61.76,61.7,61.75,40533.0,45.7825,45.8196,45.7751,45.8121,40533.0
2016-10-28 15:25:00,61.76,61.85,61.76,61.84,39110.0,45.8196,45.8863,45.8196,45.8789,39110.0
2016-10-28 15:30:00,61.83,61.83,61.73,61.79,61905.0,45.8715,45.8715,45.7973,45.8418,61905.0
2016-10-28 15:35:00,61.78,61.79,61.72,61.73,54257.0,45.8344,45.8418,45.7899,45.7973,54257.0
2016-10-28 15:40:00,61.73,61.73,61.67,61.72,81188.0,45.7973,45.7973,45.7528,45.7899,81188.0
2016-10-28 15:45:00,61.73,61.8,61.73,61.77,142551.0,45.7973,45.8492,45.7973,45.827,142551.0
2016-10-28 15:50:00,61.78,61.82,61.74,61.79,122270.0,45.8344,45.8641,45.8047,45.8418,122270.0
2016-10-28 15:55:00,61.78,61.82,61.64,61.67,204897.0,45.8344,45.8641,45.7305,45.7528,204897.0
2016-10-31 09:30:00,61.7,61.73,61.5,61.7,67180.0,45.7751,45.7973,45.6267,45.7751,67180.0
2016-10-31 09:35:00,61.69,61.91,61.67,61.88,37091.0,45.7676,45.9309,45.7528,45.9086,37091.0
2016-10-31 09:40:00,61.84,61.86,61.73,61.77,9964.0,45.8789,45.8938,45.7973,45.827,9964.0
2016-10-31 09:45:00,61.77,61.82,61.69,61.73,19006.0,45.827,45.8641,45.7676,45.7973,19006.0
2016-10-31 09:50:00,61.74,61.78,61.7,61.7,39245.0,45.8047,45.8344,45.7751,45.7751,39245.0
2016-10-31 09:55:00,61.69,61.83,61.69,61.8,15857.0,45.7676,45.8715,45.7676,45.8492,15857.0
2016-10-31 10:00:00,61.83,61.83,61.73,61.73,13436.0,45.8715,45.8715,45.7973,45.7973,13436.0
2016-10-31 10:05:00,61.73,61.73,61.64,61.66,26444.0,45.7973,45.7973,45.7305,45.7454,26444.0
2016-10-31 10:10:00,61.65,61.77,61.65,61.77,10043.0,45.738,45.827,45.738,45.827,10043.0
2016-10-31 10:15:00,61.77,61.8,61.72,61.74,17528.0,45.827,45.8492,45.7899,45.8047,17528.0
2016-10-31 10:20:00,61.75,61.87,61.75,61.83,15577.0,45.8121,45.9012,45.8121,45.8715,15577.0
2016-10-31 10:25:00,61.84,61.84,61.76,61.79,20376.0,45.8789,45.8789,45.8196,45.8418,20376.0
2016-10-31 10:30:00,61.79,61.86,61.75,61.79,29347.0,45.8418,45.8938,45.8121,45.8418,29347.0
2016-10-31 10:35:00,61.78,61.84,61.77,61.83,14095.0,45.8344,45.8789,45.827,45.8715,14095.0
2016-10-31 10:40:00,61.83,61.9,61.81,61.83,26842.0,45.8715,45.9234,45.8567,45.8715,26842.0
2016-10-31 10:45:00,61.84,61.9,61.81,61.89,15042.0,45.8789,45.9234,45.8567,45.916,15042.0
2016-10-31 10:50:00,61.89,61.97,61.88,61.96,24912.0,45.916,45.9754,45.9086,45.9679,24912.0
2016-10-31 10:55:00,61.96,61.99,61.9,61.93,17886.0,45.9679,45.9902,45.9234,45.9457,17886.0
2016-10-31 11:00:00,61.95,61.96,61.86,61.9,14425.0,45.9605,45.9679,45.8938,45.9234,14425.0
2016-10-31 11:05:00,61.9,61.91,61.8,61.82,19800.0,45.9234,45.9309,45.8492,45.8641,19800.0
2016-10-31 11:10:00,61.81,61.89,61.81,61.88,7722.0,45.8567,45.916,45.8567,45.9086,7722.0
2016-10-31 11:15:00,61.88,61.93,61.88,61.91,11116.0,45.9086,45.9457,45.9086,45.9309,11116.0
2016-10-31 11:20:00,61.91,61.93,61.88,61.93,25999.0,45.9309,45.9457,45.9086,45.9457,25999.0
2016-10-31 11:25:00,61.93,61.98,61.92,61.96,14922.0,45.9457,45.9828,45.9383,45.9679,14922.0
2016-10-31 11:30:00,61.96,61.99,61.93,61.99,15412.0,45.9679,45.9902,45.9457,45.9902,15412.0
2016-10-31 11:35:00,61.98,62.01,61.93,61.94,24630.0,45.9828,46.005,45.9457,45.9531,24630.0
2016-10-31 11:40:00,61.94,61.98,61.94,61.98,8928.0,45.9531,45.9828,45.9531,45.9828,8928.0
2016-10-31 11:45:00,61.98,62.01,61.97,62.0,18836.0,45.9828,46.005,45.9754,45.9976,18836.0
2016-10-31 11:50:00,61.99,62.01,61.97,61.98,18265.0,45.9902,46.005,45.9754,45.9828,18265.0
2016-10-31 11:55:00,61.98,61.99,61.95,61.97,14283.0,45.9828,45.9902,45.9605,45.9754,14283.0
2016-10-31 12:00:00,61.96,61.96,61.91,61.94,18237.0,45.9679,45.9679,45.9309,45.9531,18237.0
2016-10-31 12:05:00,61.93,61.94,61.88,61.89,14094.0,45.9457,45.9531,45.9086,45.916,14094.0
2016-10-31 12:10:00,61.89,61.9,61.88,61.9,19831.0,45.916,45.9234,45.9086,45.9234,19831.0
2016-10-31 12:15:00,61.89,61.9,61.83,61.84,13125.0,45.916,45.9234,45.8715,45.8789,13125.0
2016-10-31 12:20:00,61.84,61.85,61.78,61.82,8759.0,45.8789,45.8863,45.8344,45.8641,8759.0
2016-10-31 12:25:00,61.83,61.88,61.82,61.87,10439.0,45.8715,45.9086,45.8641,45.9012,10439.0
2016-10-31 12:30:00,61.87,61.91,61.85,61.9,10886.0,45.9012,45.9309,45.8863,45.9234,10886.0
2016-10-31 12:35:00,61.9,61.94,61.9,61.94,14809.0,45.9234,45.9531,45.9234,45.9531,14809.0
2016-10-31 12:40:00,61.95,61.96,61.92,61.95,9117.0,45.9605,45.9679,45.9383,45.9605,9117.0
2016-10-31 12:45:00,61.94,62.0,61.93,61.98,16970.0,45.9531,45.9976,45.9457,45.9828,16970.0
2016-10-31 12:50:00,61.98,62.0,61.95,61.95,20341.0,45.9828,45.9976,45.9605,45.9605,20341.0
2016-10-31 12:55:00,61.95,62.0,61.94,61.99,6584.0,45.9605,45.9976,45.9531,45.9902,6584.0
2016-10-31 13:00:00,61.99,61.99,61.95,61.96,21678.0,45.9902,45.9902,45.9605,45.9679,21678.0
2016-10-31 13:05:00,61.96,61.98,61.91,61.91,15341.0,45.9679,45.9828,45.9309,45.9309,15341.0
2016-10-31 13:10:00,61.91,61.93,61.89,61.93,11145.0,45.9309,45.9457,45.916,45.9457,11145.0
2016-10-31 13:15:00,61.92,61.92,61.89,61.92,10297.0,45.9383,45.9383,45.916,45.9383,10297.0
2016-10-31 13:20:00,61.91,61.95,61.88,61.89,14142.0,45.9309,45.9605,45.9086,45.916,14142.0
2016-10-31 13:25:00,61.88,61.95,61.88,61.92,11600.0,45.9086,45.9605,45.9086,45.9383,11600.0
2016-10-31 13:30:00,61.91,61.92,61.88,61.88,13749.0,45.9309,45.9383,45.9086,45.9086,13749.0
2016-10-31 13:35:00,61.88,61.88,61.85,61.85,8478.0,45.9086,45.9086,45.8863,45.8863,8478.0
2016-10-31 13:40:00,61.84,61.88,61.83,61.87,8295.0,45.8789,45.9086,45.8715,45.9012,8295.0
2016-10-31 13:45:00,61.88,61.95,61.88,61.95,21008.0,45.9086,45.9605,45.9086,45.9605,21008.0
2016-10-31 13:50:00,61.96,62.01,61.94,61.94,66515.0,45.9679,46.005,45.9531,45.9531,66515.0
2016-10-31 13:55:00,61.94,61.97,61.92,61.95,19641.0,45.9531,45.9754,45.9383,45.9605,19641.0
2016-10-31 14:00:00,61.95,61.99,61.95,61.96,20105.0,45.9605,45.9902,45.9605,45.9679,20105.0
2016-10-31 14:05:00,61.96,61.98,61.91,61.91,38053.0,45.9679,45.9828,45.9309,45.9309,38053.0
2016-10-31 14:10:00,61.9,61.94,61.89,61.92,21318.0,45.9234,45.9531,45.916,45.9383,21318.0
2016-10-31 14:15:00,61.93,61.95,61.9,61.9,15346.0,45.9457,45.9605,45.9234,45.9234,15346.0
2016-10-31 14:20:00,61.9,61.95,61.89,61.89,16268.0,45.9234,45.9605,45.916,45.916,16268.0
2016-10-31 14:25:00,61.89,61.94,61.89,61.9,25699.0,45.916,45.9531,45.916,45.9234,25699.0
2016-10-31 14:30:00,61.89,61.92,61.88,61.91,25830.0,45.916,45.9383,45.9086,45.9309,25830.0
2016-10-31 14:35:00,61.91,61.91,61.87,61.91,19334.0,45.9309,45.9309,45.9012,45.9309,19334.0
2016-10-31 14:40:00,61.91,61.92,61.86,61.86,14525.0,45.9309,45.9383,45.8938,45.8938,14525.0
2016-10-31 14:45:00,61.85,61.88,61.79,61.79,20524.0,45.8863,45.9086,45.8418,45.8418,20524.0
2016-10-31 14:50:00,61.8,61.85,61.78,61.84,26929.0,45.8492,45.8863,45.8344,45.8789,26929.0
2016-10-31 14:55:00,61.84,61.86,61.82,61.84,20448.0,45.8789,45.8938,45.8641,45.8789,20448.0
2016-10-31 15:00:00,61.85,61.85,61.78,61.8,23781.0,45.8863,45.8863,45.8344,45.8492,23781.0
2016-10-31 15:05:00,61.8,61.82,61.77,61.79,24031.0,45.8492,45.8641,45.827,45.8418,24031.0
2016-10-31 15:10:00,61.79,61.88,61.79,61.88,26685.0,45.8418,45.9086,45.8418,45.9086,26685.0
2016-10-31 15:15:00,61.88,61.9,61.86,61.86,28506.0,45.9086,45.9234,45.8938,45.8938,28506.0
2016-10-31 15:20:00,61.87,61.93,61.86,61.9,29783.0,45.9012,45.9457,45.8938,45.9234,29783.0
2016-10-31 15:25:00,61.9,62.0,61.89,61.99,53682.0,45.9234,45.9976,45.916,45.9902,53682.0
2016-10-31 15:30:00,61.98,62.0,61.93,61.95,50993.0,45.9828,45.9976,45.9457,45.9605,50993.0
2016-10-31 15:35:00,61.96,61.99,61.94,61.98,80917.0,45.9679,45.9902,45.9531,45.9828,80917.0
2016-10-31 15:40:00,61.96,61.97,61.91,61.96,69742.0,45.9679,45.9754,45.9309,45.9679,69742.0
2016-10-31 15:45:00,61.96,62.0,61.94,62.0,52752.0,45.9679,45.9976,45.9531,45.9976,52752.0
2016-10-31 15:50:00,62.0,62.0,61.94,61.96,128968.0,45.9976,45.9976,45.9531,45.9679,128968.0
2016-10-31 15:55:00,61.96,62.02,61.95,61.99,283978.0,45.9679,46.0125,45.9605,45.9902,283978.0
2016-11-01 09:30:00,62.16,62.19,61.92,62.04,132688.0,46.1163,46.1386,45.9383,46.0273,132688.0
2016-11-01 09:35:00,62.04,62.04,61.89,61.99,37109.0,46.0273,46.0273,45.916,45.9902,37109.0
2016-11-01 09:40:00,61.99,62.01,61.93,62.0,35269.0,45.9902,46.005,45.9457,45.9976,35269.0
2016-11-01 09:45:00,62.0,62.07,61.93,61.95,52962.0,45.9976,46.0496,45.9457,45.9605,52962.0
2016-11-01 09:50:00,61.96,62.04,61.95,62.0,32282.0,45.9679,46.0273,45.9605,45.9976,32282.0
2016-11-01 09:55:00,62.01,62.06,61.98,61.99,30126.0,46.005,46.0421,45.9828,45.9902,30126.0
2016-11-01 10:00:00,61.98,62.01,61.89,61.92,36281.0,45.9828,46.005,45.916,45.9383,36281.0
2016-11-01 10:05:00,61.92,61.96,61.88,61.89,25670.0,45.9383,45.9679,45.9086,45.916,25670.0
2016-11-01 10:10:00,61.9,62.0,61.87,61.97,33271.0,45.9234,45.9976,45.9012,45.9754,33271.0
2016-11-01 10:15:00,61.96,62.02,61.93,61.97,42665.0,45.9679,46.0125,45.9457,45.9754,42665.0
2016-11-01 10:20:00,61.96,61.97,61.92,61.97,22961.0,45.9679,45.9754,45.9383,45.9754,22961.0
2016-11-01 10:25:00,61.97,62.03,61.96,61.98,71067.0,45.9754,46.0199,45.9679,45.9828,71067.0
2016-11-01 10:30:00,61.98,62.01,61.97,61.98,50537.0,45.9828,46.005,45.9754,45.9828,50537.0
2016-11-01 10:35:00,61.97,61.99,61.89,61.9,61001.0,45.9754,45.9902,45.916,45.9234,61001.0
2016-11-01 10:40:00,61.9,61.96,61.9,61.96,30748.0,45.9234,45.9679,45.9234,45.9679,30748.0
2016-11-01 10:45:00,61.94,62.06,61.94,62.04,74066.0,45.9531,46.0421,45.9531,46.0273,74066.0
2016-11-01 10:50:00,62.04,62.05,61.96,61.97,33355.0,46.0273,46.0347,45.9679,45.9754,33355.0
2016-11-01 10:55:00,61.97,62.0,61.9,61.92,27864.0,45.9754,45.9976,45.9234,45.9383,27864.0
2016-11-01 11:00:00,61.92,61.92,61.86,61.87,17516.0,45.9383,45.9383,45.8938,45.9012,17516.0
2016-11-01 11:05:00,61.87,61.87,61.82,61.85,42932.0,45.9012,45.9012,45.8641,45.8863,42932.0
2016-11-01 11:10:00,61.86,61.86,61.78,61.8,35809.0,45.8938,45.8938,45.8344,45.8492,35809.0
2016-11-01 11:15:00,61.8,61.87,61.79,61.87,36783.0,45.8492,45.9012,45.8418,45.9012,36783.0
2016-11-01 11:20:00,61.87,61.89,61.84,61.86,26155.0,45.9012,45.916,45.8789,45.8938,26155.0
2016-11-01 11:25:00,61.86,61.88,61.8,61.8,30186.0,45.8938,45.9086,45.8492,45.8492,30186.0
2016-11-01 11:30:00,61.8,61.8,61.75,61.78,25693.0,45.8492,45.8492,45.8121,45.8344,25693.0
2016-11-01 11:35:00,61.78,61.84,61.77,61.8,23127.0,45.8344,45.8789,45.827,45.8492,23127.0
2016-11-01 11:40:00,61.8,61.89,61.8,61.86,28212.0,45.8492,45.916,45.8492,45.8938,28212.0
2016-11-01 11:45:00,61.87,61.9,61.86,61.89,17873.0,45.9012,45.9234,45.8938,45.916,17873.0
2016-11-01 11:50:00,61.89,61.93,61.86,61.91,28073.0,45.916,45.9457,45.8938,45.9309,28073.0
2016-11-01 11:55:00,61.91,61.91,61.85,61.88,36310.0,45.9309,45.9309,45.8863,45.9086,36310.0
2016-11-01 12:00:00,61.88,61.89,61.83,61.83,38471.0,45.9086,45.916,45.8715,45.8715,38471.0
2016-11-01 12:05:00,61.83,61.83,61.77,61.77,26493.0,45.8715,45.8715,45.827,45.827,26493.0
2016-11-01 12:10:00,61.77,61.77,61.69,61.69,17830.0,45.827,45.827,45.7676,45.7676,17830.0
2016-11-01 12:15:00,61.7,61.7,61.64,61.68,22087.0,45.7751,45.7751,45.7305,45.7602,22087.0
2016-11-01 12:20:00,61.68,61.69,61.61,61.69,19071.0,45.7602,45.7676,45.7083,45.7676,19071.0
2016-11-01 12:25:00,61.7,61.71,61.67,61.71,17601.0,45.7751,45.7825,45.7528,45.7825,17601.0
2016-11-01 12:30:00,61.7,61.77,61.69,61.76,20366.0,45.7751,45.827,45.7676,45.8196,20366.0
2016-11-01 12:35:00,61.76,61.77,61.68,61.68,38929.0,45.8196,45.827,45.7602,45.7602,38929.0
2016-11-01 12:40:00,61.68,61.73,61.65,61.69,31924.0,45.7602,45.7973,45.738,45.7676,31924.0
2016-11-01 12:45:00,61.7,61.71,61.62,61.62,18788.0,45.7751,45.7825,45.7157,45.7157,18788.0
2016-11-01 12:50:00,61.61,61.64,61.61,61.63,17947.0,45.7083,45.7305,45.7083,45.7231,17947.0
2016-11-01 12:55:00,61.64,61.79,61.64,61.78,49809.0,45.7305,45.8418,45.7305,45.8344,49809.0
2016-11-01 13:00:00,61.77,61.78,61.7,61.71,12849.0,45.827,45.8344,45.7751,45.7825,12849.0
2016-11-01 13:05:00,61.7,61.73,61.67,61.73,15421.0,45.7751,45.7973,45.7528,45.7973,15421.0
2016-11-01 13:10:00,61.73,61.75,61.71,61.73,13029.0,45.7973,45.8121,45.7825,45.7973,13029.0
2016-11-01 13:15:00,61.73,61.73,61.64,61.69,14585.0,45.7973,45.7973,45.7305,45.7676,14585.0
2016-11-01 13:20:00,61.69,61.7,61.63,61.68,16920.0,45.7676,45.7751,45.7231,45.7602,16920.0
2016-11-01 13:25:00,61.67,61.71,61.66,61.7,16244.0,45.7528,45.7825,45.7454,45.7751,16244.0
2016-11-01 13:30:00,61.71,61.73,61.65,61.67,22052.0,45.7825,45.7973,45.738,45.7528,22052.0
2016-11-01 13:35:00,61.66,61.67,61.6,61.62,23125.0,45.7454,45.7528,45.7009,45.7157,23125.0
2016-11-01 13:40:00,61.61,61.62,61.52,61.53,33204.0,45.7083,45.7157,45.6415,45.6489,33204.0
2016-11-01 13:45:00,61.53,61.54,61.49,61.54,23024.0,45.6489,45.6564,45.6193,45.6564,23024.0
2016-11-01 13:50:00,61.54,61.57,61.53,61.53,19184.0,45.6564,45.6786,45.6489,45.6489,19184.0
2016-11-01 13:55:00,61.53,61.55,61.52,61.55,16861.0,45.6489,45.6638,45.6415,45.6638,16861.0
2016-11-01 14:00:00,61.55,61.6,61.54,61.58,18176.0,45.6638,45.7009,45.6564,45.686,18176.0
2016-11-01 14:05:00,61.6,61.6,61.5,61.55,24569.0,45.7009,45.7009,45.6267,45.6638,24569.0
2016-11-01 14:10:00,61.55,61.58,61.48,61.48,19538.0,45.6638,45.686,45.6118,45.6118,19538.0
2016-11-01 14:15:00,61.49,61.5,61.39,61.41,24455.0,45.6193,45.6267,45.5451,45.5599,24455.0
2016-11-01 14:20:00,61.42,61.45,61.4,61.45,26461.0,45.5673,45.5896,45.5525,45.5896,26461.0
2016-11-01 14:25:00,61.45,61.58,61.45,61.55,26418.0,45.5896,45.686,45.5896,45.6638,26418.0
2016-11-01 14:30:00,61.55,61.56,61.5,61.55,18446.0,45.6638,45.6712,45.6267,45.6638,18446.0
2016-11-01 14:35:00,61.55,61.61,61.53,61.58,17461.0,45.6638,45.7083,45.6489,45.686,17461.0
2016-11-01 14:40:00,61.57,61.58,61.5,61.57,30456.0,45.6786,45.686,45.6267,45.6786,30456.0
2016-11-01 14:45:00,61.57,61.64,61.55,61.56,116380.0,45.6786,45.7305,45.6638,45.6712,116380.0
2016-11-01 14:50:00,61.56,61.63,61.55,61.62,66501.0,45.6712,45.7231,45.6638,45.7157,66501.0
2016-11-01 14:55:00,61.62,61.63,61.58,61.58,31903.0,45.7157,45.7231,45.686,45.686,31903.0
2016-11-01 15:00:00,61.58,61.61,61.55,61.58,46682.0,45.686,45.7083,45.6638,45.686,46682.0
2016-11-01 15:05:00,61.57,61.58,61.52,61.55,30478.0,45.6786,45.686,45.6415,45.6638,30478.0
2016-11-01 15:10:00,61.54,61.55,61.45,61.48,51084.0,45.6564,45.6638,45.5896,45.6118,51084.0
2016-11-01 15:15:00,61.48,61.62,61.45,61.59,36550.0,45.6118,45.7157,45.5896,45.6934,36550.0
2016-11-01 15:20:00,61.59,61.6,61.53,61.53,40677.0,45.6934,45.7009,45.6489,45.6489,40677.0
2016-11-01 15:25:00,61.53,61.64,61.53,61.64,37890.0,45.6489,45.7305,45.6489,45.7305,37890.0
2016-11-01 15:30:00,61.63,61.64,61.54,61.55,40579.0,45.7231,45.7305,45.6564,45.6638,40579.0
2016-11-01 15:35:00,61.55,61.57,61.47,61.57,52562.0,45.6638,45.6786,45.6044,45.6786,52562.0
2016-11-01 15:40:00,61.57,61.61,61.54,61.58,72909.0,45.6786,45.7083,45.6564,45.686,72909.0
2016-11-01 15:45:00,61.57,61.71,61.57,61.64,70906.0,45.6786,45.7825,45.6786,45.7305,70906.0
2016-11-01 15:50:00,61.64,61.65,61.59,61.62,110609.0,45.7305,45.738,45.6934,45.7157,110609.0
2016-11-01 15:55:00,61.62,61.68,61.61,61.64,152372.0,45.7157,45.7602,45.7083,45.7305,152372.0
2016-11-02 09:30:00,61.62,61.83,61.6,61.71,46765.0,45.7157,45.8715,45.7009,45.7825,46765.0
2016-11-02 09:35:00,61.71,61.81,61.68,61.68,13710.0,45.7825,45.8567,45.7602,45.7602,13710.0
2016-11-02 09:40:00,61.72,61.72,61.64,61.68,21215.0,45.7899,45.7899,45.7305,45.7602,21215.0
2016-11-02 09:45:00,61.68,61.81,61.66,61.75,32511.0,45.7602,45.8567,45.7454,45.8121,32511.0
2016-11-02 09:50:00,61.75,61.91,61.74,61.84,33179.0,45.8121,45.9309,45.8047,45.8789,33179.0
2016-11-02 09:55:00,61.84,61.89,61.81,61.87,26776.0,45.8789,45.916,45.8567,45.9012,26776.0
2016-11-02 10:00:00,61.86,61.9,61.79,61.86,56527.0,45.8938,45.9234,45.8418,45.8938,56527.0
2016-11-02 10:05:00,61.85,61.87,61.81,61.84,28710.0,45.8863,45.9012,45.8567,45.8789,28710.0
2016-11-02 10:10:00,61.84,61.84,61.69,61.71,35894.0,45.8789,45.8789,45.7676,45.7825,35894.0
2016-11-02 10:15:00,61.73,61.85,61.73,61.79,20584.0,45.7973,45.8863,45.7973,45.8418,20584.0
2016-11-02 10:20:00,61.79,61.8,61.6,61.61,26985.0,45.8418,45.8492,45.7009,45.7083,26985.0
2016-11-02 10:25:00,61.62,61.7,61.61,61.7,26471.0,45.7157,45.7751,45.7083,45.7751,26471.0
2016-11-02 10:30:00,61.68,61.72,61.66,61.67,32801.0,45.7602,45.7899,45.7454,45.7528,32801.0
2016-11-02 10:35:00,61.67,61.78,61.67,61.78,24082.0,45.7528,45.8344,45.7528,45.8344,24082.0
2016-11-02 10:40:00,61.77,61.77,61.71,61.71,13578.0,45.827,45.827,45.7825,45.7825,13578.0
2016-11-02 10:45:00,61.71,61.74,61.68,61.69,22846.0,45.7825,45.8047,45.7602,45.7676,22846.0
2016-11-02 10:50:00,61.68,61.68,61.56,61.59,33031.0,45.7602,45.7602,45.6712,45.6934,33031.0
2016-11-02 10:55:00,61.59,61.59,61.49,61.53,40459.0,45.6934,45.6934,45.6193,45.6489,40459.0
2016-11-02 11:00:00,61.53,61.56,61.51,61.56,25860.0,45.6489,45.6712,45.6341,45.6712,25860.0
2016-11-02 11:05:00,61.55,61.56,61.52,61.56,14764.0,45.6638,45.6712,45.6415,45.6712,14764.0
2016-11-02 11:10:00,61.57,61.67,61.57,61.65,20039.0,45.6786,45.7528,45.6786,45.738,20039.0
2016-11-02 11:15:00,61.65,61.67,61.59,61.63,26639.0,45.738,45.7528,45.6934,45.7231,26639.0
2016-11-02 11:20:00,61.63,61.63,61.53,61.55,22609.0,45.7231,45.7231,45.6489,45.6638,22609.0
2016-11-02 11:25:00,61.57,61.61,61.49,61.5,20232.0,45.6786,45.7083,45.6193,45.6267,20232.0
2016-11-02 11:30:00,61.52,61.52,61.42,61.44,21853.0,45.6415,45.6415,45.5673,45.5822,21853.0
2016-11-02 11:35:00,61.44,61.5,61.4,61.5,23792.0,45.5822,45.6267,45.5525,45.6267,23792.0
2016-11-02 11:40:00,61.5,61.54,61.47,61.5,25000.0,45.6267,45.6564,45.6044,45.6267,25000.0
2016-11-02 11:45:00,61.51,61.51,61.42,61.43,36000.0,45.6341,45.6341,45.5673,45.5747,36000.0
2016-11-02 11:50:00,61.43,61.44,61.36,61.44,18621.0,45.5747,45.5822,45.5228,45.5822,18621.0
2016-11-02 11:55:00,61.44,61.52,61.43,61.51,32541.0,45.5822,45.6415,45.5747,45.6341,32541.0
2016-11-02 12:00:00,61.5,61.52,61.46,61.52,20894.0,45.6267,45.6415,45.597,45.6415,20894.0
2016-11-02 12:05:00,61.52,61.6,61.51,61.6,26534.0,45.6415,45.7009,45.6341,45.7009,26534.0
2016-11-02 12:10:00,61.6,61.61,61.55,61.56,20292.0,45.7009,45.7083,45.6638,45.6712,20292.0
2016-11-02 12:15:00,61.56,61.58,61.54,61.58,14142.0,45.6712,45.686,45.6564,45.686,14142.0
2016-11-02 12:20:00,61.57,61.62,61.55,61.59,37805.0,45.6786,45.7157,45.6638,45.6934,37805.0
2016-11-02 12:25:00,61.59,61.64,61.58,61.61,14513.0,45.6934,45.7305,45.686,45.7083,14513.0
2016-11-02 12:30:00,61.61,61.61,61.53,61.54,32745.0,45.7083,45.7083,45.6489,45.6564,32745.0
2016-11-02 12:35:00,61.54,61.55,61.49,61.55,18666.0,45.6564,45.6638,45.6193,45.6638,18666.0
2016-11-02 12:40:00,61.54,61.58,61.54,61.57,16456.0,45.6564,45.686,45.6564,45.6786,16456.0
2016-11-02 12:45:00,61.58,61.6,61.56,61.59,15429.0,45.686,45.7009,45.6712,45.6934,15429.0
2016-11-02 12:50:00,61.6,61.61,61.54,61.57,20507.0,45.7009,45.7083,45.6564,45.6786,20507.0
2016-11-02 12:55:00,61.56,61.58,61.55,61.57,16266.0,45.6712,45.686,45.6638,45.6786,16266.0
2016-11-02 13:00:00,61.57,61.6,61.53,61.55,27152.0,45.6786,45.7009,45.6489,45.6638,27152.0
2016-11-02 13:05:00,61.54,61.54,61.5,61.52,28933.0,45.6564,45.6564,45.6267,45.6415,28933.0
2016-11-02 13:10:00,61.52,61.52,61.45,61.47,27528.0,45.6415,45.6415,45.5896,45.6044,27528.0
2016-11-02 13:15:00,61.48,61.6,61.48,61.58,37708.0,45.6118,45.7009,45.6118,45.686,37708.0
2016-11-02 13:20:00,61.58,61.62,61.57,61.62,18208.0,45.686,45.7157,45.6786,45.7157,18208.0
2016-11-02 13:25:00,61.61,61.66,61.59,61.64,23758.0,45.7083,45.7454,45.6934,45.7305,23758.0
2016-11-02 13:30:00,61.64,61.65,61.61,61.63,19528.0,45.7305,45.738,45.7083,45.7231,19528.0
2016-11-02 13:35:00,61.64,61.66,61.62,61.65,33879.0,45.7305,45.7454,45.7157,45.738,33879.0
2016-11-02 13:40:00,61.65,61.65,61.6,61.6,42292.0,45.738,45.738,45.7009,45.7009,42292.0
2016-11-02 13:45:00,61.6,61.6,61.56,61.56,24900.0,45.7009,45.7009,45.6712,45.6712,24900.0
2016-11-02 13:50:00,61.56,61.63,61.56,61.6,36157.0,45.6712,45.7231,45.6712,45.7009,36157.0
2016-11-02 13:55:00,61.61,61.64,61.59,61.61,18946.0,45.7083,45.7305,45.6934,45.7083,18946.0
2016-11-02 14:00:00,61.62,61.63,61.51,61.57,26899.0,45.7157,45.7231,45.6341,45.6786,26899.0
2016-11-02 14:05:00,61.58,61.58,61.42,61.49,26333.0,45.686,45.686,45.5673,45.6193,26333.0
2016-11-02 14:10:00,61.48,61.55,61.48,61.54,31532.0,45.6118,45.6638,45.6118,45.6564,31532.0
2016-11-02 14:15:00,61.53,61.59,61.49,61.56,28258.0,45.6489,45.6934,45.6193,45.6712,28258.0
2016-11-02 14:20:00,61.57,61.64,61.55,61.61,30194.0,45.6786,45.7305,45.6638,45.7083,30194.0
2016-11-02 14:25:00,61.61,61.62,61.57,61.59,26368.0,45.7083,45.7157,45.6786,45.6934,26368.0
2016-11-02 14:30:00,61.58,61.62,61.53,61.57,16234.0,45.686,45.7157,45.6489,45.6786,16234.0
2016-11-02 14:35:00,61.56,61.64,61.54,61.56,31942.0,45.6712,45.7305,45.6564,45.6712,31942.0
2016-11-02 14:40:00,61.57,61.6,61.55,61.57,24383.0,45.6786,45.7009,45.6638,45.6786,24383.0
2016-11-02 14:45:00,61.58,61.6,61.49,61.52,35127.0,45.686,45.7009,45.6193,45.6415,35127.0
2016-11-02 14:50:00,61.53,61.55,61.51,61.53,26410.0,45.6489,45.6638,45.6341,45.6489,26410.0
2016-11-02 14:55:00,61.53,61.61,61.52,61.57,39238.0,45.6489,45.7083,45.6415,45.6786,39238.0
2016-11-02 15:00:00,61.57,61.59,61.52,61.59,25274.0,45.6786,45.6934,45.6415,45.6934,25274.0
2016-11-02 15:05:00,61.6,61.62,61.56,61.62,26027.0,45.7009,45.7157,45.6712,45.7157,26027.0
2016-11-02 15:10:00,61.63,61.64,61.58,61.61,35021.0,45.7231,45.7305,45.686,45.7083,35021.0
2016-11-02 15:15:00,61.61,61.63,61.53,61.53,39446.0,45.7083,45.7231,45.6489,45.6489,39446.0
2016-11-02 15:20:00,61.53,61.6,61.53,61.59,32122.0,45.6489,45.7009,45.6489,45.6934,32122.0
2016-11-02 15:25:00,61.6,61.64,61.59,61.62,30915.0,45.7009,45.7305,45.6934,45.7157,30915.0
2016-11-02 15:30:00,61.61,61.64,61.56,61.58,43375.0,45.7083,45.7305,45.6712,45.686,43375.0
2016-11-02 15:35:00,61.57,61.58,61.52,61.53,39472.0,45.6786,45.686,45.6415,45.6489,39472.0
2016-11-02 15:40:00,61.53,61.57,61.52,61.54,43626.0,45.6489,45.6786,45.6415,45.6564,43626.0
2016-11-02 15:45:00,61.54,61.54,61.47,61.53,66743.0,45.6564,45.6564,45.6044,45.6489,66743.0
2016-11-02 15:50:00,61.52,61.53,61.42,61.42,58039.0,45.6415,45.6489,45.5673,45.5673,58039.0
2016-11-02 15:55:00,61.42,61.46,61.36,61.39,129416.0,45.5673,45.597,45.5228,45.5451,129416.0
2016-11-03 09:30:00,61.36,61.43,61.26,61.41,38710.0,45.5228,45.5747,45.4486,45.5599,38710.0
2016-11-03 09:35:00,61.44,61.53,61.38,61.52,14927.0,45.5822,45.6489,45.5376,45.6415,14927.0
2016-11-03 09:40:00,61.56,61.59,61.52,61.56,28794.0,45.6712,45.6934,45.6415,45.6712,28794.0
2016-11-03 09:45:00,61.55,61.63,61.52,61.57,27403.0,45.6638,45.7231,45.6415,45.6786,27403.0
2016-11-03 09:50:00,61.58,61.65,61.58,61.64,14465.0,45.686,45.738,45.686,45.7305,14465.0
2016-11-03 09:55:00,61.64,61.67,61.59,61.61,37050.0,45.7305,45.7528,45.6934,45.7083,37050.0
2016-11-03 10:00:00,61.61,61.64,61.58,61.61,21078.0,45.7083,45.7305,45.686,45.7083,21078.0
2016-11-03 10:05:00,61.61,61.62,61.54,61.57,26403.0,45.7083,45.7157,45.6564,45.6786,26403.0
2016-11-03 10:10:00,61.57,61.58,61.51,61.54,21127.0,45.6786,45.686,45.6341,45.6564,21127.0
2016-11-03 10:15:00,61.53,61.53,61.4,61.42,24585.0,45.6489,45.6489,45.5525,45.5673,24585.0
2016-11-03 10:20:00,61.43,61.51,61.42,61.48,17426.0,45.5747,45.6341,45.5673,45.6118,17426.0
2016-11-03 10:25:00,61.47,61.51,61.45,61.45,16288.0,45.6044,45.6341,45.5896,45.5896,16288.0
2016-11-03 10:30:00,61.45,61.45,61.4,61.44,17068.0,45.5896,45.5896,45.5525,45.5822,17068.0
2016-11-03 10:35:00,61.44,61.47,61.39,61.4,20272.0,45.5822,45.6044,45.5451,45.5525,20272.0
2016-11-03 10:40:00,61.39,61.44,61.39,61.41,14459.0,45.5451,45.5822,45.5451,45.5599,14459.0
2016-11-03 10:45:00,61.41,61.44,61.29,61.38,25822.0,45.5599,45.5822,45.4709,45.5376,25822.0
2016-11-03 10:50:00,61.38,61.38,61.29,61.32,17606.0,45.5376,45.5376,45.4709,45.4931,17606.0
2016-11-03 10:55:00,61.33,61.35,61.24,61.28,25110.0,45.5006,45.5154,45.4338,45.4635,25110.0
2016-11-03 11:00:00,61.29,61.38,61.27,61.38,21695.0,45.4709,45.5376,45.456,45.5376,21695.0
2016-11-03 11:05:00,61.38,61.41,61.37,61.37,14359.0,45.5376,45.5599,45.5302,45.5302,14359.0
2016-11-03 11:10:00,61.38,61.43,61.37,61.43,21046.0,45.5376,45.5747,45.5302,45.5747,21046.0
2016-11-03 11:15:00,61.44,61.44,61.38,61.44,18148.0,45.5822,45.5822,45.5376,45.5822,18148.0
2016-11-03 11:20:00,61.45,61.5,61.4,61.4,15564.0,45.5896,45.6267,45.5525,45.5525,15564.0
2016-11-03 11:25:00,61.41,61.45,61.41,61.43,18347.0,45.5599,45.5896,45.5599,45.5747,18347.0
2016-11-03 11:30:00,61.44,61.44,61.42,61.43,14207.0,45.5822,45.5822,45.5673,45.5747,14207.0
2016-11-03 11:35:00,61.43,61.44,61.36,61.36,24656.0,45.5747,45.5822,45.5228,45.5228,24656.0
2016-11-03 11:40:00,61.36,61.38,61.29,61.3,12311.0,45.5228,45.5376,45.4709,45.4783,12311.0
2016-11-03 11:45:00,61.3,61.36,61.27,61.28,29060.0,45.4783,45.5228,45.456,45.4635,29060.0
2016-11-03 11:50:00,61.29,61.3,61.28,61.29,26514.0,45.4709,45.4783,45.4635,45.4709,26514.0
2016-11-03 11:55:00,61.3,61.31,61.26,61.3,26191.0,45.4783,45.4857,45.4486,45.4783,26191.0
2016-11-03 12:00:00,61.3,61.31,61.26,61.28,29089.0,45.4783,45.4857,45.4486,45.4635,29089.0
2016-11-03 12:05:00,61.28,61.29,61.24,61.26,20056.0,45.4635,45.4709,45.4338,45.4486,20056.0
2016-11-03 12:10:00,61.27,61.27,61.2,61.2,23231.0,45.456,45.456,45.4041,45.4041,23231.0
2016-11-03 12:15:00,61.2,61.22,61.18,61.18,38369.0,45.4041,45.4189,45.3893,45.3893,38369.0
2016-11-03 12:20:00,61.19,61.23,61.18,61.18,17992.0,45.3967,45.4264,45.3893,45.3893,17992.0
2016-11-03 12:25:00,61.18,61.19,61.15,61.15,38246.0,45.3893,45.3967,45.367,45.367,38246.0
2016-11-03 12:30:00,61.15,61.16,61.12,61.15,28566.0,45.367,45.3744,45.3448,45.367,28566.0
2016-11-03 12:35:00,61.16,61.16,61.12,61.12,20659.0,45.3744,45.3744,45.3448,45.3448,20659.0
2016-11-03 12:40:00,61.13,61.17,61.13,61.17,30340.0,45.3522,45.3818,45.3522,45.3818,30340.0
2016-11-03 12:45:00,61.16,61.2,61.15,61.17,35291.0,45.3744,45.4041,45.367,45.3818,35291.0
2016-11-03 12:50:00,61.17,61.24,61.16,61.23,17105.0,45.3818,45.4338,45.3744,45.4264,17105.0
2016-11-03 12:55:00,61.22,61.27,61.22,61.27,14426.0,45.4189,45.456,45.4189,45.456,14426.0
2016-11-03 13:00:00,61.26,61.3,61.25,61.3,9138.0,45.4486,45.4783,45.4412,45.4783,9138.0
2016-11-03 13:05:00,61.29,61.29,61.23,61.27,12346.0,45.4709,45.4709,45.4264,45.456,12346.0
2016-11-03 13:10:00,61.27,61.29,61.26,61.28,28560.0,45.456,45.4709,45.4486,45.4635,28560.0
2016-11-03 13:15:00,61.28,61.32,61.27,61.31,11731.0,45.4635,45.4931,45.456,45.4857,11731.0
2016-11-03 13:20:00,61.31,61.38,61.31,61.38,11238.0,45.4857,45.5376,45.4857,45.5376,11238.0
2016-11-03 13:25:00,61.38,61.43,61.37,61.41,21581.0,45.5376,45.5747,45.5302,45.5599,21581.0
2016-11-03 13:30:00,61.4,61.4,61.33,61.34,14823.0,45.5525,45.5525,45.5006,45.508,14823.0
2016-11-03 13:35:00,61.34,61.34,61.3,61.3,12899.0,45.508,45.508,45.4783,45.4783,12899.0
2016-11-03 13:40:00,61.3,61.32,61.21,61.25,17107.0,45.4783,45.4931,45.4115,45.4412,17107.0
2016-11-03 13:45:00,61.25,61.25,61.22,61.22,25306.0,45.4412,45.4412,45.4189,45.4189,25306.0
2016-11-03 13:50:00,61.21,61.24,61.17,61.19,15084.0,45.4115,45.4338,45.3818,45.3967,15084.0
2016-11-03 13:55:00,61.19,61.23,61.18,61.2,18467.0,45.3967,45.4264,45.3893,45.4041,18467.0
2016-11-03 14:00:00,61.2,61.22,61.19,61.2,27917.0,45.4041,45.4189,45.3967,45.4041,27917.0
2016-11-03 14:05:00,61.2,61.21,61.15,61.17,16296.0,45.4041,45.4115,45.367,45.3818,16296.0
2016-11-03 14:10:00,61.17,61.27,61.16,61.25,23924.0,45.3818,45.456,45.3744,45.4412,23924.0
2016-11-03 14:15:00,61.26,61.27,61.23,61.25,11747.0,45.4486,45.456,45.4264,45.4412,11747.0
2016-11-03 14:20:00,61.25,61.28,61.24,61.26,15785.0,45.4412,45.4635,45.4338,45.4486,15785.0
2016-11-03 14:25:00,61.27,61.27,61.21,61.24,24110.0,45.456,45.456,45.4115,45.4338,24110.0
2016-11-03 14:30:00,61.25,61.26,61.2,61.2,12234.0,45.4412,45.4486,45.4041,45.4041,12234.0
2016-11-03 14:35:00,61.21,61.24,61.21,61.22,14919.0,45.4115,45.4338,45.4115,45.4189,14919.0
2016-11-03 14:40:00,61.23,61.23,61.2,61.2,20055.0,45.4264,45.4264,45.4041,45.4041,20055.0
2016-11-03 14:45:00,61.19,61.23,61.19,61.23,17219.0,45.3967,45.4264,45.3967,45.4264,17219.0
2016-11-03 14:50:00,61.23,61.23,61.18,61.2,27465.0,45.4264,45.4264,45.3893,45.4041,27465.0
2016-11-03 14:55:00,61.2,61.23,61.18,61.21,16784.0,45.4041,45.4264,45.3893,45.4115,16784.0
2016-11-03 15:00:00,61.22,61.22,61.14,61.15,16148.0,45.4189,45.4189,45.3596,45.367,16148.0
2016-11-03 15:05:00,61.14,61.16,61.13,61.16,18935.0,45.3596,45.3744,45.3522,45.3744,18935.0
2016-11-03 15:10:00,61.16,61.2,61.15,61.18,18263.0,45.3744,45.4041,45.367,45.3893,18263.0
2016-11-03 15:15:00,61.18,61.19,61.12,61.13,19873.0,45.3893,45.3967,45.3448,45.3522,19873.0
2016-11-03 15:20:00,61.13,61.17,61.12,61.16,24235.0,45.3522,45.3818,45.3448,45.3744,24235.0
2016-11-03 15:25:00,61.17,61.21,61.16,61.19,41902.0,45.3818,45.4115,45.3744,45.3967,41902.0
2016-11-03 15:30:00,61.19,61.21,61.14,61.16,69906.0,45.3967,45.4115,45.3596,45.3744,69906.0
2016-11-03 15:35:00,61.16,61.19,61.11,61.13,35576.0,45.3744,45.3967,45.3373,45.3522,35576.0
2016-11-03 15:40:00,61.13,61.13,61.07,61.09,54694.0,45.3522,45.3522,45.3077,45.3225,54694.0
2016-11-03 15:45:00,61.08,61.14,61.07,61.09,61084.0,45.3151,45.3596,45.3077,45.3225,61084.0
2016-11-03 15:50:00,61.09,61.11,61.05,61.09,68033.0,45.3225,45.3373,45.2928,45.3225,68033.0
2016-11-03 15:55:00,61.09,61.16,61.09,61.13,98803.0,45.3225,45.3744,45.3225,45.3522,98803.0
2016-11-04 09:30:00,61.05,61.17,60.94,61.11,43335.0,45.2928,45.3818,45.2112,45.3373,43335.0
2016-11-04 09:35:00,61.12,61.16,61.04,61.07,24187.0,45.3448,45.3744,45.2854,45.3077,24187.0
2016-11-04 09:40:00,61.08,61.1,61.0,61.0,26919.0,45.3151,45.3299,45.2557,45.2557,26919.0
2016-11-04 09:45:00,61.0,61.09,60.94,61.08,37602.0,45.2557,45.3225,45.2112,45.3151,37602.0
2016-11-04 09:50:00,61.08,61.19,61.06,61.18,31875.0,45.3151,45.3967,45.3002,45.3893,31875.0
2016-11-04 09:55:00,61.18,61.21,61.11,61.17,33327.0,45.3893,45.4115,45.3373,45.3818,33327.0
2016-11-04 10:00:00,61.17,61.2,61.1,61.11,27578.0,45.3818,45.4041,45.3299,45.3373,27578.0
2016-11-04 10:05:00,61.12,61.15,61.08,61.09,28342.0,45.3448,45.367,45.3151,45.3225,28342.0
2016-11-04 10:10:00,61.07,61.09,61.01,61.02,31893.0,45.3077,45.3225,45.2631,45.2706,31893.0
2016-11-04 10:15:00,61.03,61.07,61.01,61.06,25512.0,45.278,45.3077,45.2631,45.3002,25512.0
2016-11-04 10:20:00,61.06,61.09,60.91,60.96,21087.0,45.3002,45.3225,45.189,45.2261,21087.0
2016-11-04 10:25:00,60.96,60.97,60.92,60.95,26724.0,45.2261,45.2335,45.1964,45.2186,26724.0
2016-11-04 10:30:00,60.94,61.01,60.92,60.98,31102.0,45.2112,45.2631,45.1964,45.2409,31102.0
2016-11-04 10:35:00,60.98,61.01,60.93,60.93,20290.0,45.2409,45.2631,45.2038,45.2038,20290.0
2016-11-04 10:40:00,60.91,60.97,60.9,60.95,15964.0,45.189,45.2335,45.1815,45.2186,15964.0
2016-11-04 10:45:00,60.94,60.95,60.87,60.88,14720.0,45.2112,45.2186,45.1593,45.1667,14720.0
2016-11-04 10:50:00,60.87,60.91,60.85,60.89,24815.0,45.1593,45.189,45.1444,45.1741,24815.0
2016-11-04 10:55:00,60.89,60.89,60.82,60.83,13689.0,45.1741,45.1741,45.1222,45.1296,13689.0
2016-11-04 11:00:00,60.83,60.89,60.81,60.89,26715.0,45.1296,45.1741,45.1148,45.1741,26715.0
2016-11-04 11:05:00,60.88,60.89,60.82,60.85,22482.0,45.1667,45.1741,45.1222,45.1444,22482.0
2016-11-04 11:10:00,60.85,60.99,60.84,60.99,21636.0,45.1444,45.2483,45.137,45.2483,21636.0
2016-11-04 11:15:00,60.98,60.99,60.91,60.92,22467.0,45.2409,45.2483,45.189,45.1964,22467.0
2016-11-04 11:20:00,60.92,60.95,60.89,60.91,25881.0,45.1964,45.2186,45.1741,45.189,25881.0
2016-11-04 11:25:00,60.91,60.96,60.91,60.94,13981.0,45.189,45.2261,45.189,45.2112,13981.0
2016-11-04 11:30:00,60.93,60.93,60.85,60.9,18984.0,45.2038,45.2038,45.1444,45.1815,18984.0
2016-11-04 11:35:00,60.9,60.91,60.84,60.88,12861.0,45.1815,45.189,45.137,45.1667,12861.0
2016-11-04 11:40:00,60.88,60.88,60.82,60.85,13061.0,45.1667,45.1667,45.1222,45.1444,13061.0
2016-11-04 11:45:00,60.85,60.9,60.83,60.87,18113.0,45.1444,45.1815,45.1296,45.1593,18113.0
2016-11-04 11:50:00,60.86,60.91,60.85,60.86,15244.0,45.1519,45.189,45.1444,45.1519,15244.0
2016-11-04 11:55:00,60.87,60.93,60.86,60.93,18511.0,45.1593,45.2038,45.1519,45.2038,18511.0
2016-11-04 12:00:00,60.93,60.94,60.9,60.92,24918.0,45.2038,45.2112,45.1815,45.1964,24918.0
2016-11-04 12:05:00,60.92,60.95,60.9,60.95,13900.0,45.1964,45.2186,45.1815,45.2186,13900.0
2016-11-04 12:10:00,60.95,61.0,60.95,60.97,27800.0,45.2186,45.2557,45.2186,45.2335,27800.0
2016-11-04 12:15:00,60.97,60.97,60.95,60.97,9341.0,45.2335,45.2335,45.2186,45.2335,9341.0
2016-11-04 12:20:00,60.96,61.04,60.94,61.02,21922.0,45.2261,45.2854,45.2112,45.2706,21922.0
2016-11-04 12:25:00,61.02,61.05,61.0,61.01,16055.0,45.2706,45.2928,45.2557,45.2631,16055.0
2016-11-04 12:30:00,61.0,61.03,61.0,61.02,8958.0,45.2557,45.278,45.2557,45.2706,8958.0
2016-11-04 12:35:00,61.02,61.03,60.94,60.94,33206.0,45.2706,45.278,45.2112,45.2112,33206.0
2016-11-04 12:40:00,60.94,60.98,60.93,60.93,26529.0,45.2112,45.2409,45.2038,45.2038,26529.0
2016-11-04 12:45:00,60.93,60.94,60.89,60.9,20907.0,45.2038,45.2112,45.1741,45.1815,20907.0
2016-11-04 12:50:00,60.9,60.98,60.9,60.98,19269.0,45.1815,45.2409,45.1815,45.2409,19269.0
2016-11-04 12:55:00,60.97,60.99,60.95,60.98,11738.0,45.2335,45.2483,45.2186,45.2409,11738.0
2016-11-04 13:00:00,60.97,60.99,60.94,60.99,17108.0,45.2335,45.2483,45.2112,45.2483,17108.0
2016-11-04 13:05:00,60.98,61.02,60.98,61.01,14542.0,45.2409,45.2706,45.2409,45.2631,14542.0
2016-11-04 13:10:00,61.02,61.02,60.97,60.99,12100.0,45.2706,45.2706,45.2335,45.2483,12100.0
2016-11-04 13:15:00,61.0,61.0,60.97,60.99,9473.0,45.2557,45.2557,45.2335,45.2483,9473.0
2016-11-04 13:20:00,60.99,61.01,60.98,61.0,8326.0,45.2483,45.2631,45.2409,45.2557,8326.0
2016-11-04 13:25:00,61.01,61.01,60.96,60.97,10530.0,45.2631,45.2631,45.2261,45.2335,10530.0
2016-11-04 13:30:00,60.97,60.98,60.95,60.98,14946.0,45.2335,45.2409,45.2186,45.2409,14946.0
2016-11-04 13:35:00,60.99,61.01,60.98,60.99,10337.0,45.2483,45.2631,45.2409,45.2483,10337.0
2016-11-04 13:40:00,61.0,61.0,60.97,60.99,14565.0,45.2557,45.2557,45.2335,45.2483,14565.0
2016-11-04 13:45:00,60.99,61.06,60.98,61.05,25369.0,45.2483,45.3002,45.2409,45.2928,25369.0
2016-11-04 13:50:00,61.05,61.05,60.99,60.99,33259.0,45.2928,45.2928,45.2483,45.2483,33259.0
2016-11-04 13:55:00,60.99,61.01,60.98,61.01,11538.0,45.2483,45.2631,45.2409,45.2631,11538.0
2016-11-04 14:00:00,61.01,61.02,60.97,61.01,23375.0,45.2631,45.2706,45.2335,45.2631,23375.0
2016-11-04 14:05:00,61.02,61.03,61.0,61.0,20409.0,45.2706,45.278,45.2557,45.2557,20409.0
2016-11-04 14:10:00,61.0,61.02,60.96,60.98,15018.0,45.2557,45.2706,45.2261,45.2409,15018.0
2016-11-04 14:15:00,60.99,61.0,60.98,60.98,9389.0,45.2483,45.2557,45.2409,45.2409,9389.0
2016-11-04 14:20:00,60.99,61.02,60.98,61.01,19007.0,45.2483,45.2706,45.2409,45.2631,19007.0
2016-11-04 14:25:00,61.0,61.01,60.99,61.0,20013.0,45.2557,45.2631,45.2483,45.2557,20013.0
2016-11-04 14:30:00,61.0,61.0,60.95,60.95,22990.0,45.2557,45.2557,45.2186,45.2186,22990.0
2016-11-04 14:35:00,60.94,60.97,60.94,60.95,18819.0,45.2112,45.2335,45.2112,45.2186,18819.0
2016-11-04 14:40:00,60.95,61.0,60.95,61.0,21825.0,45.2186,45.2557,45.2186,45.2557,21825.0
2016-11-04 14:45:00,61.0,61.01,60.93,60.93,25315.0,45.2557,45.2631,45.2038,45.2038,25315.0
2016-11-04 14:50:00,60.92,60.95,60.92,60.94,17155.0,45.1964,45.2186,45.1964,45.2112,17155.0
2016-11-04 14:55:00,60.93,60.95,60.92,60.94,20039.0,45.2038,45.2186,45.1964,45.2112,20039.0
2016-11-04 15:00:00,60.94,60.95,60.92,60.93,19438.0,45.2112,45.2186,45.1964,45.2038,19438.0
2016-11-04 15:05:00,60.92,60.94,60.9,60.91,19398.0,45.1964,45.2112,45.1815,45.189,19398.0
2016-11-04 15:10:00,60.91,60.97,60.9,60.96,30281.0,45.189,45.2335,45.1815,45.2261,30281.0
2016-11-04 15:15:00,60.96,60.97,60.95,60.95,16869.0,45.2261,45.2335,45.2186,45.2186,16869.0
2016-11-04 15:20:00,60.96,60.96,60.85,60.87,35795.0,45.2261,45.2261,45.1444,45.1593,35795.0
2016-11-04 15:25:00,60.87,60.91,60.86,60.87,22816.0,45.1593,45.189,45.1519,45.1593,22816.0
2016-11-04 15:30:00,60.87,60.88,60.84,60.85,37011.0,45.1593,45.1667,45.137,45.1444,37011.0
2016-11-04 15:35:00,60.85,60.85,60.76,60.77,50468.0,45.1444,45.1444,45.0777,45.0851,50468.0
2016-11-04 15:40:00,60.78,60.79,60.73,60.75,69281.0,45.0925,45.0999,45.0554,45.0703,69281.0
2016-11-04 15:45:00,60.74,60.74,60.68,60.71,93774.0,45.0628,45.0628,45.0183,45.0406,93774.0
2016-11-04 15:50:00,60.71,60.72,60.66,60.69,114179.0,45.0406,45.048,45.0035,45.0257,114179.0
2016-11-04 15:55:00,60.69,60.69,60.66,60.66,159704.0,45.0257,45.0257,45.0035,45.0035,159704.0
2016-11-07 09:30:00,61.03,61.12,60.91,60.95,71533.0,45.278,45.3448,45.189,45.2186,71533.0
2016-11-07 09:35:00,60.94,61.25,60.91,61.25,30825.0,45.2112,45.4412,45.189,45.4412,30825.0
2016-11-07 09:40:00,61.25,61.32,61.2,61.28,20795.0,45.4412,45.4931,45.4041,45.4635,20795.0
2016-11-07 09:45:00,61.29,61.46,61.28,61.45,25316.0,45.4709,45.597,45.4635,45.5896,25316.0
2016-11-07 09:50:00,61.45,61.45,61.35,61.44,31854.0,45.5896,45.5896,45.5154,45.5822,31854.0
2016-11-07 09:55:00,61.43,61.44,61.38,61.42,27360.0,45.5747,45.5822,45.5376,45.5673,27360.0
2016-11-07 10:00:00,61.42,61.44,61.36,61.36,45974.0,45.5673,45.5822,45.5228,45.5228,45974.0
2016-11-07 10:05:00,61.36,61.4,61.3,61.31,34076.0,45.5228,45.5525,45.4783,45.4857,34076.0
2016-11-07 10:10:00,61.31,61.39,61.26,61.39,28388.0,45.4857,45.5451,45.4486,45.5451,28388.0
2016-11-07 10:15:00,61.39,61.44,61.37,61.44,30930.0,45.5451,45.5822,45.5302,45.5822,30930.0
2016-11-07 10:20:00,61.43,61.45,61.37,61.39,41832.0,45.5747,45.5896,45.5302,45.5451,41832.0
2016-11-07 10:25:00,61.39,61.41,61.34,61.41,29481.0,45.5451,45.5599,45.508,45.5599,29481.0
2016-11-07 10:30:00,61.41,61.56,61.4,61.56,35923.0,45.5599,45.6712,45.5525,45.6712,35923.0
2016-11-07 10:35:00,61.57,61.62,61.54,61.55,26971.0,45.6786,45.7157,45.6564,45.6638,26971.0
2016-11-07 10:40:00,61.55,61.65,61.54,61.61,30489.0,45.6638,45.738,45.6564,45.7083,30489.0
2016-11-07 10:45:00,61.62,61.72,61.61,61.71,19702.0,45.7157,45.7899,45.7083,45.7825,19702.0
2016-11-07 10:50:00,61.7,61.76,61.7,61.76,26485.0,45.7751,45.8196,45.7751,45.8196,26485.0
2016-11-07 10:55:00,61.75,61.81,61.68,61.79,38417.0,45.8121,45.8567,45.7602,45.8418,38417.0
2016-11-07 11:00:00,61.8,61.83,61.75,61.83,32110.0,45.8492,45.8715,45.8121,45.8715,32110.0
2016-11-07 11:05:00,61.82,61.87,61.79,61.82,52483.0,45.8641,45.9012,45.8418,45.8641,52483.0
2016-11-07 11:10:00,61.81,61.82,61.72,61.73,26134.0,45.8567,45.8641,45.7899,45.7973,26134.0
2016-11-07 11:15:00,61.73,61.77,61.72,61.77,27113.0,45.7973,45.827,45.7899,45.827,27113.0
2016-11-07 11:20:00,61.77,61.86,61.76,61.85,27624.0,45.827,45.8938,45.8196,45.8863,27624.0
2016-11-07 11:25:00,61.85,61.87,61.83,61.85,40232.0,45.8863,45.9012,45.8715,45.8863,40232.0
2016-11-07 11:30:00,61.85,61.9,61.84,61.9,29456.0,45.8863,45.9234,45.8789,45.9234,29456.0
2016-11-07 11:35:00,61.9,61.92,61.86,61.9,31158.0,45.9234,45.9383,45.8938,45.9234,31158.0
2016-11-07 11:40:00,61.89,61.93,61.88,61.93,19822.0,45.916,45.9457,45.9086,45.9457,19822.0
2016-11-07 11:45:00,61.93,61.93,61.86,61.9,27341.0,45.9457,45.9457,45.8938,45.9234,27341.0
2016-11-07 11:50:00,61.9,61.94,61.87,61.94,21445.0,45.9234,45.9531,45.9012,45.9531,21445.0
2016-11-07 11:55:00,61.94,61.94,61.9,61.9,18797.0,45.9531,45.9531,45.9234,45.9234,18797.0
2016-11-07 12:00:00,61.91,61.93,61.88,61.91,18128.0,45.9309,45.9457,45.9086,45.9309,18128.0
2016-11-07 12:05:00,61.92,61.92,61.84,61.85,25047.0,45.9383,45.9383,45.8789,45.8863,25047.0
2016-11-07 12:10:00,61.85,61.87,61.83,61.86,21417.0,45.8863,45.9012,45.8715,45.8938,21417.0
2016-11-07 12:15:00,61.85,61.87,61.83,61.84,12782.0,45.8863,45.9012,45.8715,45.8789,12782.0
2016-11-07 12:20:00,61.83,61.85,61.81,61.83,20613.0,45.8715,45.8863,45.8567,45.8715,20613.0
2016-11-07 12:25:00,61.84,61.87,61.83,61.85,117230.0,45.8789,45.9012,45.8715,45.8863,117230.0
2016-11-07 12:30:00,61.85,61.86,61.78,61.8,32656.0,45.8863,45.8938,45.8344,45.8492,32656.0
2016-11-07 12:35:00,61.81,61.81,61.73,61.73,22372.0,45.8567,45.8567,45.7973,45.7973,22372.0
2016-11-07 12:40:00,61.73,61.77,61.72,61.77,23407.0,45.7973,45.827,45.7899,45.827,23407.0
2016-11-07 12:45:00,61.77,61.78,61.76,61.77,14572.0,45.827,45.8344,45.8196,45.827,14572.0
2016-11-07 12:50:00,61.77,61.79,61.71,61.74,25925.0,45.827,45.8418,45.7825,45.8047,25925.0
2016-11-07 12:55:00,61.73,61.74,61.71,61.74,12428.0,45.7973,45.8047,45.7825,45.8047,12428.0
2016-11-07 13:00:00,61.73,61.74,61.69,61.73,20987.0,45.7973,45.8047,45.7676,45.7973,20987.0
2016-11-07 13:05:00,61.72,61.75,61.7,61.75,19818.0,45.7899,45.8121,45.7751,45.8121,19818.0
2016-11-07 13:10:00,61.74,61.75,61.69,61.7,21740.0,45.8047,45.8121,45.7676,45.7751,21740.0
2016-11-07 13:15:00,61.7,61.71,61.67,61.68,15344.0,45.7751,45.7825,45.7528,45.7602,15344.0
2016-11-07 13:20:00,61.69,61.73,61.67,61.73,15368.0,45.7676,45.7973,45.7528,45.7973,15368.0
2016-11-07 13:25:00,61.73,61.74,61.7,61.73,18447.0,45.7973,45.8047,45.7751,45.7973,18447.0
2016-11-07 13:30:00,61.72,61.73,61.69,61.73,15028.0,45.7899,45.7973,45.7676,45.7973,15028.0
2016-11-07 13:35:00,61.73,61.77,61.73,61.74,17436.0,45.7973,45.827,45.7973,45.8047,17436.0
2016-11-07 13:40:00,61.75,61.78,61.74,61.75,16164.0,45.8121,45.8344,45.8047,45.8121,16164.0
2016-11-07 13:45:00,61.74,61.79,61.74,61.79,15661.0,45.8047,45.8418,45.8047,45.8418,15661.0
2016-11-07 13:50:00,61.79,61.81,61.75,61.79,19607.0,45.8418,45.8567,45.8121,45.8418,19607.0
2016-11-07 13:55:00,61.8,61.81,61.76,61.77,17240.0,45.8492,45.8567,45.8196,45.827,17240.0
2016-11-07 14:00:00,61.78,61.79,61.71,61.73,15223.0,45.8344,45.8418,45.7825,45.7973,15223.0
2016-11-07 14:05:00,61.73,61.75,61.69,61.75,12102.0,45.7973,45.8121,45.7676,45.8121,12102.0
2016-11-07 14:10:00,61.75,61.77,61.71,61.72,19806.0,45.8121,45.827,45.7825,45.7899,19806.0
2016-11-07 14:15:00,61.72,61.76,61.71,61.76,21415.0,45.7899,45.8196,45.7825,45.8196,21415.0
2016-11-07 14:20:00,61.76,61.82,61.75,61.79,25313.0,45.8196,45.8641,45.8121,45.8418,25313.0
2016-11-07 14:25:00,61.79,61.82,61.77,61.79,19649.0,45.8418,45.8641,45.827,45.8418,19649.0
2016-11-07 14:30:00,61.78,61.79,61.74,61.74,19548.0,45.8344,45.8418,45.8047,45.8047,19548.0
2016-11-07 14:35:00,61.75,61.76,61.72,61.72,21379.0,45.8121,45.8196,45.7899,45.7899,21379.0
2016-11-07 14:40:00,61.72,61.77,61.72,61.75,24078.0,45.7899,45.827,45.7899,45.8121,24078.0
2016-11-07 14:45:00,61.76,61.76,61.62,61.62,37389.0,45.8196,45.8196,45.7157,45.7157,37389.0
2016-11-07 14:50:00,61.62,61.63,61.57,61.59,40244.0,45.7157,45.7231,45.6786,45.6934,40244.0
2016-11-07 14:55:00,61.58,61.6,61.54,61.55,28047.0,45.686,45.7009,45.6564,45.6638,28047.0
2016-11-07 15:00:00,61.56,61.59,61.52,61.57,40878.0,45.6712,45.6934,45.6415,45.6786,40878.0
2016-11-07 15:05:00,61.57,61.61,61.55,61.59,29908.0,45.6786,45.7083,45.6638,45.6934,29908.0
2016-11-07 15:10:00,61.59,61.65,61.59,61.62,25069.0,45.6934,45.738,45.6934,45.7157,25069.0
2016-11-07 15:15:00,61.61,61.69,61.58,61.66,39149.0,45.7083,45.7676,45.686,45.7454,39149.0
2016-11-07 15:20:00,61.66,61.66,61.62,61.64,65106.0,45.7454,45.7454,45.7157,45.7305,65106.0
2016-11-07 15:25:00,61.65,61.68,61.63,61.66,36796.0,45.738,45.7602,45.7231,45.7454,36796.0
2016-11-07 15:30:00,61.66,61.67,61.63,61.64,37988.0,45.7454,45.7528,45.7231,45.7305,37988.0
2016-11-07 15:35:00,61.64,61.68,61.63,61.68,57532.0,45.7305,45.7602,45.7231,45.7602,57532.0
2016-11-07 15:40:00,61.67,61.72,61.66,61.7,66782.0,45.7528,45.7899,45.7454,45.7751,66782.0
2016-11-07 15:45:00,61.69,61.84,61.69,61.83,108813.0,45.7676,45.8789,45.7676,45.8715,108813.0
2016-11-07 15:50:00,61.83,61.85,61.79,61.82,86140.0,45.8715,45.8863,45.8418,45.8641,86140.0
2016-11-07 15:55:00,61.82,61.86,61.8,61.84,140650.0,45.8641,45.8938,45.8492,45.8789,140650.0
2016-11-08 09:30:00,61.86,62.9,61.84,62.86,147431.0,45.8938,46.6653,45.8789,46.6357,147431.0
2016-11-08 09:35:00,62.86,62.99,62.71,62.94,43288.0,46.6357,46.7321,46.5244,46.695,43288.0
2016-11-08 09:40:00,62.94,63.06,62.81,62.97,66690.0,46.695,46.784,46.5986,46.7173,66690.0
2016-11-08 09:45:00,62.95,63.08,62.89,63.04,75612.0,46.7024,46.7989,46.6579,46.7692,75612.0
2016-11-08 09:50:00,63.04,63.39,63.0,63.28,95460.0,46.7692,47.0289,46.7395,46.9473,95460.0
2016-11-08 09:55:00,63.27,63.56,63.26,63.56,170403.0,46.9398,47.155,46.9324,47.155,170403.0
2016-11-08 10:00:00,63.54,63.65,63.44,63.55,134621.0,47.1401,47.2218,47.066,47.1476,134621.0
2016-11-08 10:05:00,63.55,63.55,63.32,63.43,168521.0,47.1476,47.1476,46.9769,47.0585,168521.0
2016-11-08 10:10:00,63.43,63.48,63.3,63.47,70019.0,47.0585,47.0956,46.9621,47.0882,70019.0
2016-11-08 10:15:00,63.46,63.57,63.35,63.55,148747.0,47.0808,47.1624,46.9992,47.1476,148747.0
2016-11-08 10:20:00,63.55,63.58,63.46,63.46,89879.0,47.1476,47.1698,47.0808,47.0808,89879.0
2016-11-08 10:25:00,63.46,63.46,63.36,63.42,50582.0,47.0808,47.0808,47.0066,47.0511,50582.0
2016-11-08 10:30:00,63.42,63.47,63.39,63.4,37056.0,47.0511,47.0882,47.0289,47.0363,37056.0
2016-11-08 10:35:00,63.41,63.46,63.32,63.35,52083.0,47.0437,47.0808,46.9769,46.9992,52083.0
2016-11-08 10:40:00,63.34,63.37,63.31,63.36,49462.0,46.9918,47.014,46.9695,47.0066,49462.0
2016-11-08 10:45:00,63.36,63.38,63.23,63.24,46198.0,47.0066,47.0214,46.9102,46.9176,46198.0
2016-11-08 10:50:00,63.24,63.27,63.21,63.22,30950.0,46.9176,46.9398,46.8953,46.9027,30950.0
2016-11-08 10:55:00,63.21,63.23,63.09,63.1,32518.0,46.8953,46.9102,46.8063,46.8137,32518.0
2016-11-08 11:00:00,63.1,63.1,63.05,63.08,26291.0,46.8137,46.8137,46.7766,46.7989,26291.0
2016-11-08 11:05:00,63.07,63.22,63.06,63.17,37879.0,46.7915,46.9027,46.784,46.8656,37879.0
2016-11-08 11:10:00,63.16,63.18,63.1,63.17,25689.0,46.8582,46.8731,46.8137,46.8656,25689.0
2016-11-08 11:15:00,63.18,63.2,63.06,63.07,30110.0,46.8731,46.8879,46.784,46.7915,30110.0
2016-11-08 11:20:00,63.06,63.07,62.99,63.0,23696.0,46.784,46.7915,46.7321,46.7395,23696.0
2016-11-08 11:25:00,63.0,63.12,62.99,63.12,27471.0,46.7395,46.8285,46.7321,46.8285,27471.0
2016-11-08 11:30:00,63.11,63.22,63.11,63.17,26979.0,46.8211,46.9027,46.8211,46.8656,26979.0
2016-11-08 11:35:00,63.17,63.2,63.14,63.19,28065.0,46.8656,46.8879,46.8434,46.8805,28065.0
2016-11-08 11:40:00,63.19,63.27,63.16,63.26,32642.0,46.8805,46.9398,46.8582,46.9324,32642.0
2016-11-08 11:45:00,63.26,63.35,63.26,63.34,48191.0,46.9324,46.9992,46.9324,46.9918,48191.0
2016-11-08 11:50:00,63.34,63.35,63.32,63.33,22085.0,46.9918,46.9992,46.9769,46.9843,22085.0
2016-11-08 11:55:00,63.32,63.33,63.25,63.31,23597.0,46.9769,46.9843,46.925,46.9695,23597.0
2016-11-08 12:00:00,63.31,63.37,63.3,63.35,41858.0,46.9695,47.014,46.9621,46.9992,41858.0
2016-11-08 12:05:00,63.35,63.47,63.35,63.46,26033.0,46.9992,47.0882,46.9992,47.0808,26033.0
2016-11-08 12:10:00,63.47,63.5,63.4,63.4,38615.0,47.0882,47.1105,47.0363,47.0363,38615.0
2016-11-08 12:15:00,63.4,63.42,63.35,63.37,20000.0,47.0363,47.0511,46.9992,47.014,20000.0
2016-11-08 12:20:00,63.37,63.55,63.36,63.55,39830.0,47.014,47.1476,47.0066,47.1476,39830.0
2016-11-08 12:25:00,63.55,63.56,63.51,63.56,26044.0,47.1476,47.155,47.1179,47.155,26044.0
2016-11-08 12:30:00,63.53,63.54,63.49,63.52,23270.0,47.1327,47.1401,47.1031,47.1253,23270.0
2016-11-08 12:35:00,63.53,63.56,63.52,63.53,14784.0,47.1327,47.155,47.1253,47.1327,14784.0
2016-11-08 12:40:00,63.52,63.57,63.49,63.57,8865.0,47.1253,47.1624,47.1031,47.1624,8865.0
2016-11-08 12:45:00,63.56,63.56,63.51,63.56,15494.0,47.155,47.155,47.1179,47.155,15494.0
2016-11-08 12:50:00,63.55,63.58,63.52,63.57,27647.0,47.1476,47.1698,47.1253,47.1624,27647.0
2016-11-08 12:55:00,63.57,63.61,63.56,63.59,20406.0,47.1624,47.1921,47.155,47.1772,20406.0
2016-11-08 13:00:00,63.59,63.64,63.56,63.56,33468.0,47.1772,47.2143,47.155,47.155,33468.0
2016-11-08 13:05:00,63.56,63.6,63.5,63.55,23753.0,47.155,47.1847,47.1105,47.1476,23753.0
2016-11-08 13:10:00,63.55,63.61,63.54,63.61,17480.0,47.1476,47.1921,47.1401,47.1921,17480.0
2016-11-08 13:15:00,63.61,63.65,63.59,63.65,14235.0,47.1921,47.2218,47.1772,47.2218,14235.0
2016-11-08 13:20:00,63.64,63.7,63.63,63.65,24786.0,47.2143,47.2588,47.2069,47.2218,24786.0
2016-11-08 13:25:00,63.66,63.75,63.65,63.72,21880.0,47.2292,47.2959,47.2218,47.2737,21880.0
2016-11-08 13:30:00,63.72,63.83,63.7,63.79,34237.0,47.2737,47.3553,47.2588,47.3256,34237.0
2016-11-08 13:35:00,63.79,63.79,63.71,63.74,36057.0,47.3256,47.3256,47.2663,47.2885,36057.0
2016-11-08 13:40:00,63.74,63.75,63.7,63.7,17161.0,47.2885,47.2959,47.2588,47.2588,17161.0
2016-11-08 13:45:00,63.69,63.71,63.67,63.7,24249.0,47.2514,47.2663,47.2366,47.2588,24249.0
2016-11-08 13:50:00,63.71,63.71,63.63,63.65,18349.0,47.2663,47.2663,47.2069,47.2218,18349.0
2016-11-08 13:55:00,63.64,63.69,63.62,63.69,55163.0,47.2143,47.2514,47.1995,47.2514,55163.0
2016-11-08 14:00:00,63.7,63.77,63.7,63.76,26284.0,47.2588,47.3108,47.2588,47.3034,26284.0
2016-11-08 14:05:00,63.77,63.8,63.72,63.72,24328.0,47.3108,47.333,47.2737,47.2737,24328.0
2016-11-08 14:10:00,63.72,63.72,63.58,63.6,207168.0,47.2737,47.2737,47.1698,47.1847,207168.0
2016-11-08 14:15:00,63.6,63.7,63.57,63.7,30376.0,47.1847,47.2588,47.1624,47.2588,30376.0
2016-11-08 14:20:00,63.69,63.74,63.68,63.72,21312.0,47.2514,47.2885,47.244,47.2737,21312.0
2016-11-08 14:25:00,63.72,63.74,63.69,63.74,20903.0,47.2737,47.2885,47.2514,47.2885,20903.0
2016-11-08 14:30:00,63.74,63.75,63.66,63.66,31064.0,47.2885,47.2959,47.2292,47.2292,31064.0
2016-11-08 14:35:00,63.65,63.68,63.59,63.67,22264.0,47.2218,47.244,47.1772,47.2366,22264.0
2016-11-08 14:40:00,63.67,63.68,63.58,63.6,28053.0,47.2366,47.244,47.1698,47.1847,28053.0
2016-11-08 14:45:00,63.6,63.68,63.59,63.67,23334.0,47.1847,47.244,47.1772,47.2366,23334.0
2016-11-08 14:50:00,63.68,63.75,63.67,63.73,28336.0,47.244,47.2959,47.2366,47.2811,28336.0
2016-11-08 14:55:00,63.72,63.73,63.68,63.7,26693.0,47.2737,47.2811,47.244,47.2588,26693.0
2016-11-08 15:00:00,63.7,63.74,63.67,63.73,32067.0,47.2588,47.2885,47.2366,47.2811,32067.0
2016-11-08 15:05:00,63.73,63.81,63.72,63.81,32651.0,47.2811,47.3405,47.2737,47.3405,32651.0
2016-11-08 15:10:00,63.81,63.87,63.81,63.83,84935.0,47.3405,47.385,47.3405,47.3553,84935.0
2016-11-08 15:15:00,63.82,63.85,63.82,63.84,34909.0,47.3479,47.3701,47.3479,47.3627,34909.0
2016-11-08 15:20:00,63.84,63.86,63.83,63.85,48109.0,47.3627,47.3776,47.3553,47.3701,48109.0
2016-11-08 15:25:00,63.85,63.85,63.76,63.77,72626.0,47.3701,47.3701,47.3034,47.3108,72626.0
2016-11-08 15:30:00,63.77,63.83,63.76,63.79,58354.0,47.3108,47.3553,47.3034,47.3256,58354.0
2016-11-08 15:35:00,63.8,63.81,63.77,63.8,77877.0,47.333,47.3405,47.3108,47.333,77877.0
2016-11-08 15:40:00,63.8,63.87,63.79,63.87,140736.0,47.333,47.385,47.3256,47.385,140736.0
2016-11-08 15:45:00,63.87,63.93,63.83,63.84,173256.0,47.385,47.4295,47.3553,47.3627,173256.0
2016-11-08 15:50:00,63.84,63.85,63.71,63.73,159658.0,47.3627,47.3701,47.2663,47.2811,159658.0
2016-11-08 15:55:00,63.73,63.73,63.66,63.71,177139.0,47.2811,47.2811,47.2292,47.2663,177139.0
2016-11-09 09:30:00,62.5,62.51,61.21,61.33,142263.0,46.3686,46.376,45.4115,45.5006,142263.0
2016-11-09 09:35:00,61.31,61.41,61.17,61.19,103512.0,45.4857,45.5599,45.3818,45.3967,103512.0
2016-11-09 09:40:00,61.21,61.64,61.21,61.64,74104.0,45.4115,45.7305,45.4115,45.7305,74104.0
2016-11-09 09:45:00,61.64,62.03,61.61,62.0,179460.0,45.7305,46.0199,45.7083,45.9976,179460.0
2016-11-09 09:50:00,62.01,62.2,61.95,62.14,109059.0,46.005,46.146,45.9605,46.1015,109059.0
2016-11-09 09:55:00,62.15,62.2,61.91,62.15,75437.0,46.1089,46.146,45.9309,46.1089,75437.0
2016-11-09 10:00:00,62.16,62.29,62.11,62.25,100924.0,46.1163,46.2128,46.0792,46.1831,100924.0
2016-11-09 10:05:00,62.26,62.45,62.22,62.39,102348.0,46.1905,46.3315,46.1608,46.287,102348.0
2016-11-09 10:10:00,62.39,62.39,62.24,62.27,91147.0,46.287,46.287,46.1757,46.1979,91147.0
2016-11-09 10:15:00,62.27,62.35,62.21,62.25,207113.0,46.1979,46.2573,46.1534,46.1831,207113.0
2016-11-09 10:20:00,62.25,62.32,62.22,62.25,127984.0,46.1831,46.235,46.1608,46.1831,127984.0
2016-11-09 10:25:00,62.24,62.35,62.19,62.29,58776.0,46.1757,46.2573,46.1386,46.2128,58776.0
2016-11-09 10:30:00,62.28,62.36,62.22,62.27,58435.0,46.2054,46.2647,46.1608,46.1979,58435.0
2016-11-09 10:35:00,62.26,62.34,62.25,62.28,49004.0,46.1905,46.2499,46.1831,46.2054,49004.0
2016-11-09 10:40:00,62.28,62.31,62.22,62.22,49414.0,46.2054,46.2276,46.1608,46.1608,49414.0
2016-11-09 10:45:00,62.22,62.25,62.13,62.14,51018.0,46.1608,46.1831,46.0941,46.1015,51018.0
2016-11-09 10:50:00,62.14,62.21,62.14,62.2,36774.0,46.1015,46.1534,46.1015,46.146,36774.0
2016-11-09 10:55:00,62.21,62.31,62.19,62.2,36684.0,46.1534,46.2276,46.1386,46.146,36684.0
2016-11-09 11:00:00,62.21,62.31,62.21,62.25,40786.0,46.1534,46.2276,46.1534,46.1831,40786.0
2016-11-09 11:05:00,62.26,62.29,62.21,62.26,47984.0,46.1905,46.2128,46.1534,46.1905,47984.0
2016-11-09 11:10:00,62.27,62.36,62.26,62.34,30859.0,46.1979,46.2647,46.1905,46.2499,30859.0
2016-11-09 11:15:00,62.34,62.42,62.28,62.28,26944.0,46.2499,46.3092,46.2054,46.2054,26944.0
2016-11-09 11:20:00,62.29,62.34,62.22,62.27,33409.0,46.2128,46.2499,46.1608,46.1979,33409.0
2016-11-09 11:25:00,62.28,62.37,62.24,62.37,32746.0,46.2054,46.2721,46.1757,46.2721,32746.0
2016-11-09 11:30:00,62.36,62.45,62.32,62.33,45767.0,46.2647,46.3315,46.235,46.2425,45767.0
2016-11-09 11:35:00,62.33,62.47,62.33,62.46,30333.0,46.2425,46.3463,46.2425,46.3389,30333.0
2016-11-09 11:40:00,62.45,62.45,62.28,62.35,22497.0,46.3315,46.3315,46.2054,46.2573,22497.0
2016-11-09 11:45:00,62.36,62.44,62.31,62.44,30557.0,46.2647,46.3241,46.2276,46.3241,30557.0
2016-11-09 11:50:00,62.45,62.49,62.31,62.32,32098.0,46.3315,46.3612,46.2276,46.235,32098.0
2016-11-09 11:55:00,62.33,62.44,62.3,62.4,34677.0,46.2425,46.3241,46.2202,46.2944,34677.0
2016-11-09 12:00:00,62.39,62.48,62.39,62.42,21777.0,46.287,46.3537,46.287,46.3092,21777.0
2016-11-09 12:05:00,62.41,62.43,62.34,62.36,20389.0,46.3018,46.3166,46.2499,46.2647,20389.0
2016-11-09 12:10:00,62.36,62.38,62.32,62.35,21516.0,46.2647,46.2795,46.235,46.2573,21516.0
2016-11-09 12:15:00,62.35,62.4,62.28,62.3,22767.0,46.2573,46.2944,46.2054,46.2202,22767.0
2016-11-09 12:20:00,62.3,62.34,62.26,62.28,23363.0,46.2202,46.2499,46.1905,46.2054,23363.0
2016-11-09 12:25:00,62.28,62.33,62.25,62.33,13188.0,46.2054,46.2425,46.1831,46.2425,13188.0
2016-11-09 12:30:00,62.33,62.44,62.31,62.42,29779.0,46.2425,46.3241,46.2276,46.3092,29779.0
2016-11-09 12:35:00,62.43,62.53,62.43,62.48,18191.0,46.3166,46.3908,46.3166,46.3537,18191.0
2016-11-09 12:40:00,62.49,62.54,62.45,62.48,20014.0,46.3612,46.3982,46.3315,46.3537,20014.0
2016-11-09 12:45:00,62.48,62.48,62.34,62.37,20918.0,46.3537,46.3537,46.2499,46.2721,20918.0
2016-11-09 12:50:00,62.37,62.48,62.37,62.47,27371.0,46.2721,46.3537,46.2721,46.3463,27371.0
2016-11-09 12:55:00,62.47,62.51,62.43,62.48,15564.0,46.3463,46.376,46.3166,46.3537,15564.0
2016-11-09 13:00:00,62.48,62.55,62.45,62.51,22045.0,46.3537,46.4057,46.3315,46.376,22045.0
2016-11-09 13:05:00,62.52,62.57,62.43,62.45,22275.0,46.3834,46.4205,46.3166,46.3315,22275.0
2016-11-09 13:10:00,62.46,62.52,62.42,62.5,21130.0,46.3389,46.3834,46.3092,46.3686,21130.0
2016-11-09 13:15:00,62.5,62.54,62.46,62.52,50307.0,46.3686,46.3982,46.3389,46.3834,50307.0
2016-11-09 13:20:00,62.51,62.52,62.25,62.27,41197.0,46.376,46.3834,46.1831,46.1979,41197.0
2016-11-09 13:25:00,62.27,62.28,62.16,62.22,36353.0,46.1979,46.2054,46.1163,46.1608,36353.0
2016-11-09 13:30:00,62.23,62.27,62.22,62.27,23640.0,46.1683,46.1979,46.1608,46.1979,23640.0
2016-11-09 13:35:00,62.27,62.31,62.19,62.22,21265.0,46.1979,46.2276,46.1386,46.1608,21265.0
2016-11-09 13:40:00,62.22,62.38,62.22,62.38,20557.0,46.1608,46.2795,46.1608,46.2795,20557.0
2016-11-09 13:45:00,62.38,62.4,62.31,62.4,17810.0,46.2795,46.2944,46.2276,46.2944,17810.0
2016-11-09 13:50:00,62.4,62.45,62.39,62.43,29643.0,46.2944,46.3315,46.287,46.3166,29643.0
2016-11-09 13:55:00,62.43,62.43,62.32,62.34,22178.0,46.3166,46.3166,46.235,46.2499,22178.0
2016-11-09 14:00:00,62.35,62.38,62.31,62.32,31257.0,46.2573,46.2795,46.2276,46.235,31257.0
2016-11-09 14:05:00,62.31,62.38,62.31,62.38,27657.0,46.2276,46.2795,46.2276,46.2795,27657.0
2016-11-09 14:10:00,62.38,62.52,62.37,62.52,56376.0,46.2795,46.3834,46.2721,46.3834,56376.0
2016-11-09 14:15:00,62.53,62.57,62.49,62.49,28025.0,46.3908,46.4205,46.3612,46.3612,28025.0
2016-11-09 14:20:00,62.5,62.52,62.46,62.49,21156.0,46.3686,46.3834,46.3389,46.3612,21156.0
2016-11-09 14:25:00,62.49,62.51,62.43,62.51,47629.0,46.3612,46.376,46.3166,46.376,47629.0
2016-11-09 14:30:00,62.51,62.7,62.51,62.67,25092.0,46.376,46.517,46.376,46.4947,25092.0
2016-11-09 14:35:00,62.66,62.75,62.58,62.74,43939.0,46.4873,46.554,46.4279,46.5466,43939.0
2016-11-09 14:40:00,62.75,62.79,62.71,62.78,25352.0,46.554,46.5837,46.5244,46.5763,25352.0
2016-11-09 14:45:00,62.78,62.81,62.68,62.74,29238.0,46.5763,46.5986,46.5021,46.5466,29238.0
2016-11-09 14:50:00,62.74,62.74,62.62,62.65,32252.0,46.5466,46.5466,46.4576,46.4799,32252.0
2016-11-09 14:55:00,62.63,62.67,62.63,62.63,28820.0,46.465,46.4947,46.465,46.465,28820.0
2016-11-09 15:00:00,62.64,62.76,62.64,62.76,28294.0,46.4724,46.5615,46.4724,46.5615,28294.0
2016-11-09 15:05:00,62.76,62.81,62.72,62.8,38166.0,46.5615,46.5986,46.5318,46.5911,38166.0
2016-11-09 15:10:00,62.8,62.86,62.8,62.83,34301.0,46.5911,46.6357,46.5911,46.6134,34301.0
2016-11-09 15:15:00,62.83,62.92,62.81,62.88,89800.0,46.6134,46.6802,46.5986,46.6505,89800.0
2016-11-09 15:20:00,62.88,62.91,62.81,62.9,51286.0,46.6505,46.6728,46.5986,46.6653,51286.0
2016-11-09 15:25:00,62.9,62.95,62.84,62.85,73783.0,46.6653,46.7024,46.6208,46.6282,73783.0
2016-11-09 15:30:00,62.84,62.87,62.77,62.8,66244.0,46.6208,46.6431,46.5689,46.5911,66244.0
2016-11-09 15:35:00,62.8,62.83,62.73,62.75,78248.0,46.5911,46.6134,46.5392,46.554,78248.0
2016-11-09 15:40:00,62.75,62.83,62.74,62.82,119374.0,46.554,46.6134,46.5466,46.606,119374.0
2016-11-09 15:45:00,62.81,62.81,62.65,62.72,112209.0,46.5986,46.5986,46.4799,46.5318,112209.0
2016-11-09 15:50:00,62.73,62.77,62.72,62.72,108676.0,46.5392,46.5689,46.5318,46.5318,108676.0
2016-11-09 15:55:00,62.73,62.78,62.7,62.75,179790.0,46.5392,46.5763,46.517,46.554,179790.0
2016-11-10 09:30:00,62.42,62.51,61.77,61.81,122612.0,46.3092,46.376,45.827,45.8567,122612.0
2016-11-10 09:35:00,61.83,61.89,61.64,61.64,199751.0,45.8715,45.916,45.7305,45.7305,199751.0
2016-11-10 09:40:00,61.64,61.68,61.45,61.49,84408.0,45.7305,45.7602,45.5896,45.6193,84408.0
2016-11-10 09:45:00,61.46,61.53,61.36,61.44,67632.0,45.597,45.6489,45.5228,45.5822,67632.0
2016-11-10 09:50:00,61.45,61.51,61.32,61.4,96341.0,45.5896,45.6341,45.4931,45.5525,96341.0
2016-11-10 09:55:00,61.39,61.46,61.13,61.17,105276.0,45.5451,45.597,45.3522,45.3818,105276.0
2016-11-10 10:00:00,61.19,61.19,61.07,61.15,91691.0,45.3967,45.3967,45.3077,45.367,91691.0
2016-11-10 10:05:00,61.15,61.16,60.97,61.13,86782.0,45.367,45.3744,45.2335,45.3522,86782.0
2016-11-10 10:10:00,61.14,61.19,60.97,61.01,45041.0,45.3596,45.3967,45.2335,45.2631,45041.0
2016-11-10 10:15:00,61.01,61.01,60.83,60.88,51495.0,45.2631,45.2631,45.1296,45.1667,51495.0
2016-11-10 10:20:00,60.88,60.95,60.85,60.91,48571.0,45.1667,45.2186,45.1444,45.189,48571.0
2016-11-10 10:25:00,60.92,61.07,60.81,61.03,49239.0,45.1964,45.3077,45.1148,45.278,49239.0
2016-11-10 10:30:00,61.05,61.07,60.88,60.96,37307.0,45.2928,45.3077,45.1667,45.2261,37307.0
2016-11-10 10:35:00,60.95,61.08,60.91,61.03,68778.0,45.2186,45.3151,45.189,45.278,68778.0
2016-11-10 10:40:00,61.03,61.12,60.98,61.06,44047.0,45.278,45.3448,45.2409,45.3002,44047.0
2016-11-10 10:45:00,61.07,61.29,61.06,61.2,51352.0,45.3077,45.4709,45.3002,45.4041,51352.0
2016-11-10 10:50:00,61.2,61.22,60.99,61.05,59377.0,45.4041,45.4189,45.2483,45.2928,59377.0
2016-11-10 10:55:00,61.05,61.07,60.93,61.05,63017.0,45.2928,45.3077,45.2038,45.2928,63017.0
2016-11-10 11:00:00,61.04,61.16,60.98,61.01,34401.0,45.2854,45.3744,45.2409,45.2631,34401.0
2016-11-10 11:05:00,61.02,61.07,60.87,60.97,43121.0,45.2706,45.3077,45.1593,45.2335,43121.0
2016-11-10 11:10:00,60.96,61.03,60.93,60.98,29235.0,45.2261,45.278,45.2038,45.2409,29235.0
2016-11-10 11:15:00,60.97,61.07,60.96,61.01,30878.0,45.2335,45.3077,45.2261,45.2631,30878.0
2016-11-10 11:20:00,61.01,61.02,60.92,60.99,25265.0,45.2631,45.2706,45.1964,45.2483,25265.0
2016-11-10 11:25:00,60.98,60.99,60.87,60.91,38661.0,45.2409,45.2483,45.1593,45.189,38661.0
2016-11-10 11:30:00,60.91,60.99,60.87,60.96,70927.0,45.189,45.2483,45.1593,45.2261,70927.0
2016-11-10 11:35:00,60.97,61.05,60.97,61.0,43571.0,45.2335,45.2928,45.2335,45.2557,43571.0
2016-11-10 11:40:00,61.0,61.14,60.97,61.12,46584.0,45.2557,45.3596,45.2335,45.3448,46584.0
2016-11-10 11:45:00,61.12,61.14,60.96,60.98,40660.0,45.3448,45.3596,45.2261,45.2409,40660.0
2016-11-10 11:50:00,60.98,61.06,60.91,60.93,31880.0,45.2409,45.3002,45.189,45.2038,31880.0
2016-11-10 11:55:00,60.93,61.04,60.91,61.0,118817.0,45.2038,45.2854,45.189,45.2557,118817.0
2016-11-10 12:00:00,60.99,61.41,60.91,61.08,402203.0,45.2483,45.5599,45.189,45.3151,402203.0
2016-11-10 12:05:00,61.08,61.42,61.0,61.25,292659.0,45.3151,45.5673,45.2557,45.4412,292659.0
2016-11-10 12:10:00,61.26,61.36,61.17,61.33,166044.0,45.4486,45.5228,45.3818,45.5006,166044.0
2016-11-10 12:15:00,61.33,61.52,61.32,61.48,167840.0,45.5006,45.6415,45.4931,45.6118,167840.0
2016-11-10 12:20:00,61.49,61.53,61.19,61.21,182983.0,45.6193,45.6489,45.3967,45.4115,182983.0
2016-11-10 12:25:00,61.21,61.27,61.11,61.25,36847.0,45.4115,45.456,45.3373,45.4412,36847.0
2016-11-10 12:30:00,61.26,61.28,61.18,61.21,32480.0,45.4486,45.4635,45.3893,45.4115,32480.0
2016-11-10 12:35:00,61.2,61.29,61.11,61.13,39224.0,45.4041,45.4709,45.3373,45.3522,39224.0
2016-11-10 12:40:00,61.13,61.13,60.9,60.98,31938.0,45.3522,45.3522,45.1815,45.2409,31938.0
2016-11-10 12:45:00,60.98,61.05,60.97,61.04,26353.0,45.2409,45.2928,45.2335,45.2854,26353.0
2016-11-10 12:50:00,61.03,61.17,61.03,61.04,58849.0,45.278,45.3818,45.278,45.2854,58849.0
2016-11-10 12:55:00,61.04,61.17,61.02,61.11,36186.0,45.2854,45.3818,45.2706,45.3373,36186.0
2016-11-10 13:00:00,61.13,61.16,61.05,61.05,29450.0,45.3522,45.3744,45.2928,45.2928,29450.0
2016-11-10 13:05:00,61.05,61.24,61.03,61.24,40609.0,45.2928,45.4338,45.278,45.4338,40609.0
2016-11-10 13:10:00,61.24,61.3,61.17,61.19,28967.0,45.4338,45.4783,45.3818,45.3967,28967.0
2016-11-10 13:15:00,61.19,61.32,61.19,61.24,21238.0,45.3967,45.4931,45.3967,45.4338,21238.0
2016-11-10 13:20:00,61.25,61.3,61.19,61.21,25103.0,45.4412,45.4783,45.3967,45.4115,25103.0
2016-11-10 13:25:00,61.2,61.2,61.09,61.16,39590.0,45.4041,45.4041,45.3225,45.3744,39590.0
2016-11-10 13:30:00,61.16,61.2,61.08,61.13,62923.0,45.3744,45.4041,45.3151,45.3522,62923.0
2016-11-10 13:35:00,61.13,61.15,61.04,61.06,65078.0,45.3522,45.367,45.2854,45.3002,65078.0
2016-11-10 13:40:00,61.07,61.1,61.0,61.04,33605.0,45.3077,45.3299,45.2557,45.2854,33605.0
2016-11-10 13:45:00,61.04,61.12,60.98,61.12,31743.0,45.2854,45.3448,45.2409,45.3448,31743.0
2016-11-10 13:50:00,61.11,61.11,61.04,61.11,41541.0,45.3373,45.3373,45.2854,45.3373,41541.0
2016-11-10 13:55:00,61.11,61.12,61.04,61.07,37197.0,45.3373,45.3448,45.2854,45.3077,37197.0
2016-11-10 14:00:00,61.06,61.08,61.02,61.08,45003.0,45.3002,45.3151,45.2706,45.3151,45003.0
2016-11-10 14:05:00,61.09,61.09,60.98,61.01,78425.0,45.3225,45.3225,45.2409,45.2631,78425.0
2016-11-10 14:10:00,61.0,61.02,60.97,61.0,43805.0,45.2557,45.2706,45.2335,45.2557,43805.0
2016-11-10 14:15:00,61.0,61.06,60.97,61.05,46209.0,45.2557,45.3002,45.2335,45.2928,46209.0
2016-11-10 14:20:00,61.06,61.06,60.98,60.99,29769.0,45.3002,45.3002,45.2409,45.2483,29769.0
2016-11-10 14:25:00,60.98,61.01,60.91,61.0,28711.0,45.2409,45.2631,45.189,45.2557,28711.0
2016-11-10 14:30:00,61.01,61.1,60.97,61.0,50537.0,45.2631,45.3299,45.2335,45.2557,50537.0
2016-11-10 14:35:00,61.01,61.04,60.95,60.99,48674.0,45.2631,45.2854,45.2186,45.2483,48674.0
2016-11-10 14:40:00,60.99,61.01,60.95,60.99,36400.0,45.2483,45.2631,45.2186,45.2483,36400.0
2016-11-10 14:45:00,60.98,61.04,60.95,60.99,33900.0,45.2409,45.2854,45.2186,45.2483,33900.0
2016-11-10 14:50:00,60.99,61.04,60.97,61.02,35076.0,45.2483,45.2854,45.2335,45.2706,35076.0
2016-11-10 14:55:00,61.02,61.1,61.02,61.1,34617.0,45.2706,45.3299,45.2706,45.3299,34617.0
2016-11-10 15:00:00,61.1,61.23,61.09,61.19,54499.0,45.3299,45.4264,45.3225,45.3967,54499.0
2016-11-10 15:05:00,61.2,61.2,61.09,61.11,40248.0,45.4041,45.4041,45.3225,45.3373,40248.0
2016-11-10 15:10:00,61.11,61.18,61.09,61.13,29752.0,45.3373,45.3893,45.3225,45.3522,29752.0
2016-11-10 15:15:00,61.12,61.12,61.06,61.1,33155.0,45.3448,45.3448,45.3002,45.3299,33155.0
2016-11-10 15:20:00,61.1,61.1,60.96,60.96,54051.0,45.3299,45.3299,45.2261,45.2261,54051.0
2016-11-10 15:25:00,60.96,61.0,60.93,60.98,69420.0,45.2261,45.2557,45.2038,45.2409,69420.0
2016-11-10 15:30:00,60.98,61.03,60.97,61.01,73396.0,45.2409,45.278,45.2335,45.2631,73396.0
2016-11-10 15:35:00,61.0,61.04,60.98,61.01,106652.0,45.2557,45.2854,45.2409,45.2631,106652.0
2016-11-10 15:40:00,61.02,61.02,60.96,60.98,83099.0,45.2706,45.2706,45.2261,45.2409,83099.0
2016-11-10 15:45:00,60.98,61.14,60.98,61.14,161937.0,45.2409,45.3596,45.2409,45.3596,161937.0
2016-11-10 15:50:00,61.14,61.16,61.1,61.11,174704.0,45.3596,45.3744,45.3299,45.3373,174704.0
2016-11-10 15:55:00,61.11,61.15,61.05,61.08,288219.0,45.3373,45.367,45.2928,45.3151,288219.0
2016-11-11 09:30:00,61.09,61.16,60.55,60.75,114968.0,45.3225,45.3744,44.9219,45.0703,114968.0
2016-11-11 09:35:00,60.78,60.93,60.69,60.73,32619.0,45.0925,45.2038,45.0257,45.0554,32619.0
2016-11-11 09:40:00,60.75,61.18,60.74,61.17,56607.0,45.0703,45.3893,45.0628,45.3818,56607.0
2016-11-11 09:45:00,61.16,61.28,61.12,61.27,23039.0,45.3744,45.4635,45.3448,45.456,23039.0
2016-11-11 09:50:00,61.26,61.37,61.2,61.22,27119.0,45.4486,45.5302,45.4041,45.4189,27119.0
2016-11-11 09:55:00,61.22,61.39,61.18,61.18,37713.0,45.4189,45.5451,45.3893,45.3893,37713.0
2016-11-11 10:00:00,61.18,61.44,61.17,61.36,32939.0,45.3893,45.5822,45.3818,45.5228,32939.0
2016-11-11 10:05:00,61.35,61.4,61.23,61.31,50204.0,45.5154,45.5525,45.4264,45.4857,50204.0
2016-11-11 10:10:00,61.31,61.4,61.3,61.36,36363.0,45.4857,45.5525,45.4783,45.5228,36363.0
2016-11-11 10:15:00,61.36,61.4,61.27,61.37,46716.0,45.5228,45.5525,45.456,45.5302,46716.0
2016-11-11 10:20:00,61.38,61.4,61.23,61.33,56039.0,45.5376,45.5525,45.4264,45.5006,56039.0
2016-11-11 10:25:00,61.33,61.35,61.2,61.33,50446.0,45.5006,45.5154,45.4041,45.5006,50446.0
2016-11-11 10:30:00,61.34,61.65,61.31,61.65,110497.0,45.508,45.738,45.4857,45.738,110497.0
2016-11-11 10:35:00,61.64,61.64,61.35,61.43,51384.0,45.7305,45.7305,45.5154,45.5747,51384.0
2016-11-11 10:40:00,61.43,61.49,61.39,61.46,41029.0,45.5747,45.6193,45.5451,45.597,41029.0
2016-11-11 10:45:00,61.47,61.49,61.33,61.34,38499.0,45.6044,45.6193,45.5006,45.508,38499.0
2016-11-11 10:50:00,61.34,61.45,61.31,61.43,31654.0,45.508,45.5896,45.4857,45.5747,31654.0
2016-11-11 10:55:00,61.43,61.46,61.35,61.43,33890.0,45.5747,45.597,45.5154,45.5747,33890.0
2016-11-11 11:00:00,61.44,61.45,61.33,61.33,27345.0,45.5822,45.5896,45.5006,45.5006,27345.0
2016-11-11 11:05:00,61.34,61.34,61.23,61.23,25980.0,45.508,45.508,45.4264,45.4264,25980.0
2016-11-11 11:10:00,61.23,61.37,61.23,61.29,50260.0,45.4264,45.5302,45.4264,45.4709,50260.0
2016-11-11 11:15:00,61.3,61.37,61.28,61.3,24180.0,45.4783,45.5302,45.4635,45.4783,24180.0
2016-11-11 11:20:00,61.29,61.38,61.26,61.33,44085.0,45.4709,45.5376,45.4486,45.5006,44085.0
2016-11-11 11:25:00,61.33,61.33,61.26,61.29,25538.0,45.5006,45.5006,45.4486,45.4709,25538.0
2016-11-11 11:30:00,61.3,61.34,61.19,61.24,37146.0,45.4783,45.508,45.3967,45.4338,37146.0
2016-11-11 11:35:00,61.24,61.29,61.14,61.17,25712.0,45.4338,45.4709,45.3596,45.3818,25712.0
2016-11-11 11:40:00,61.17,61.19,61.09,61.12,23040.0,45.3818,45.3967,45.3225,45.3448,23040.0
2016-11-11 11:45:00,61.11,61.11,61.04,61.08,27304.0,45.3373,45.3373,45.2854,45.3151,27304.0
2016-11-11 11:50:00,61.11,61.23,61.11,61.21,37531.0,45.3373,45.4264,45.3373,45.4115,37531.0
2016-11-11 11:55:00,61.21,61.22,61.14,61.2,28100.0,45.4115,45.4189,45.3596,45.4041,28100.0
2016-11-11 12:00:00,61.2,61.25,61.1,61.15,22750.0,45.4041,45.4412,45.3299,45.367,22750.0
2016-11-11 12:05:00,61.16,61.23,61.15,61.22,24723.0,45.3744,45.4264,45.367,45.4189,24723.0
2016-11-11 12:10:00,61.23,61.26,61.2,61.26,28538.0,45.4264,45.4486,45.4041,45.4486,28538.0
2016-11-11 12:15:00,61.26,61.28,61.19,61.23,25287.0,45.4486,45.4635,45.3967,45.4264,25287.0
2016-11-11 12:20:00,61.24,61.25,61.17,61.19,20068.0,45.4338,45.4412,45.3818,45.3967,20068.0
2016-11-11 12:25:00,61.19,61.24,61.17,61.2,26885.0,45.3967,45.4338,45.3818,45.4041,26885.0
2016-11-11 12:30:00,61.2,61.25,61.14,61.17,32274.0,45.4041,45.4412,45.3596,45.3818,32274.0
2016-11-11 12:35:00,61.18,61.23,61.16,61.21,23099.0,45.3893,45.4264,45.3744,45.4115,23099.0
2016-11-11 12:40:00,61.22,61.26,61.21,61.24,20495.0,45.4189,45.4486,45.4115,45.4338,20495.0
2016-11-11 12:45:00,61.24,61.24,61.19,61.19,21715.0,45.4338,45.4338,45.3967,45.3967,21715.0
2016-11-11 12:50:00,61.18,61.18,61.11,61.12,19688.0,45.3893,45.3893,45.3373,45.3448,19688.0
2016-11-11 12:55:00,61.12,61.15,61.06,61.1,19948.0,45.3448,45.367,45.3002,45.3299,19948.0
2016-11-11 13:00:00,61.11,61.11,61.05,61.1,24603.0,45.3373,45.3373,45.2928,45.3299,24603.0
2016-11-11 13:05:00,61.1,61.11,61.03,61.11,25399.0,45.3299,45.3373,45.278,45.3373,25399.0
2016-11-11 13:10:00,61.11,61.13,61.07,61.1,16307.0,45.3373,45.3522,45.3077,45.3299,16307.0
2016-11-11 13:15:00,61.11,61.11,61.0,61.01,19541.0,45.3373,45.3373,45.2557,45.2631,19541.0
2016-11-11 13:20:00,61.02,61.1,61.0,61.06,29178.0,45.2706,45.3299,45.2557,45.3002,29178.0
2016-11-11 13:25:00,61.07,61.1,61.02,61.04,47351.0,45.3077,45.3299,45.2706,45.2854,47351.0
2016-11-11 13:30:00,61.06,61.12,61.01,61.06,32569.0,45.3002,45.3448,45.2631,45.3002,32569.0
2016-11-11 13:35:00,61.06,61.11,61.03,61.04,21134.0,45.3002,45.3373,45.278,45.2854,21134.0
2016-11-11 13:40:00,61.04,61.07,61.01,61.06,18166.0,45.2854,45.3077,45.2631,45.3002,18166.0
2016-11-11 13:45:00,61.06,61.1,61.04,61.09,24406.0,45.3002,45.3299,45.2854,45.3225,24406.0
2016-11-11 13:50:00,61.1,61.1,60.95,60.95,56190.0,45.3299,45.3299,45.2186,45.2186,56190.0
2016-11-11 13:55:00,60.96,60.97,60.85,60.86,62109.0,45.2261,45.2335,45.1444,45.1519,62109.0
2016-11-11 14:00:00,60.86,60.98,60.85,60.97,15115.0,45.1519,45.2409,45.1444,45.2335,15115.0
2016-11-11 14:05:00,60.96,60.99,60.95,60.96,18382.0,45.2261,45.2483,45.2186,45.2261,18382.0
2016-11-11 14:10:00,60.96,61.0,60.95,60.95,24056.0,45.2261,45.2557,45.2186,45.2186,24056.0
2016-11-11 14:15:00,60.94,61.03,60.92,61.03,22556.0,45.2112,45.278,45.1964,45.278,22556.0
2016-11-11 14:20:00,61.03,61.09,61.02,61.09,21635.0,45.278,45.3225,45.2706,45.3225,21635.0
2016-11-11 14:25:00,61.1,61.1,61.0,61.02,31490.0,45.3299,45.3299,45.2557,45.2706,31490.0
2016-11-11 14:30:00,61.02,61.05,61.01,61.04,23099.0,45.2706,45.2928,45.2631,45.2854,23099.0
2016-11-11 14:35:00,61.03,61.05,60.99,61.01,34059.0,45.278,45.2928,45.2483,45.2631,34059.0
2016-11-11 14:40:00,61.01,61.07,61.0,61.02,20639.0,45.2631,45.3077,45.2557,45.2706,20639.0
2016-11-11 14:45:00,61.02,61.07,60.99,60.99,19458.0,45.2706,45.3077,45.2483,45.2483,19458.0
2016-11-11 14:50:00,61.0,61.04,60.98,61.01,23891.0,45.2557,45.2854,45.2409,45.2631,23891.0
2016-11-11 14:55:00,61.02,61.03,60.9,60.92,23426.0,45.2706,45.278,45.1815,45.1964,23426.0
2016-11-11 15:00:00,60.91,61.01,60.89,61.0,22322.0,45.189,45.2631,45.1741,45.2557,22322.0
2016-11-11 15:05:00,61.01,61.01,60.93,60.99,43328.0,45.2631,45.2631,45.2038,45.2483,43328.0
2016-11-11 15:10:00,60.99,61.03,60.93,61.02,38722.0,45.2483,45.278,45.2038,45.2706,38722.0
2016-11-11 15:15:00,61.02,61.04,60.97,61.02,24297.0,45.2706,45.2854,45.2335,45.2706,24297.0
2016-11-11 15:20:00,61.01,61.05,60.98,61.0,25332.0,45.2631,45.2928,45.2409,45.2557,25332.0
2016-11-11 15:25:00,61.0,61.06,60.98,61.03,39951.0,45.2557,45.3002,45.2409,45.278,39951.0
2016-11-11 15:30:00,61.04,61.11,61.04,61.07,43463.0,45.2854,45.3373,45.2854,45.3077,43463.0
2016-11-11 15:35:00,61.07,61.08,61.0,61.02,49878.0,45.3077,45.3151,45.2557,45.2706,49878.0
2016-11-11 15:40:00,61.03,61.09,61.01,61.08,51291.0,45.278,45.3225,45.2631,45.3151,51291.0
2016-11-11 15:45:00,61.09,61.13,61.05,61.08,69755.0,45.3225,45.3522,45.2928,45.3151,69755.0
2016-11-11 15:50:00,61.08,61.14,61.07,61.1,72392.0,45.3151,45.3596,45.3077,45.3299,72392.0
2016-11-11 15:55:00,61.09,61.11,61.03,61.05,123287.0,45.3225,45.3373,45.278,45.2928,123287.0
2016-11-14 09:30:00,60.93,61.0,60.66,60.94,67655.0,45.2038,45.2557,45.0035,45.2112,67655.0
2016-11-14 09:35:00,60.9,61.14,60.9,61.07,17941.0,45.1815,45.3596,45.1815,45.3077,17941.0
2016-11-14 09:40:00,61.09,61.12,60.91,60.96,21196.0,45.3225,45.3448,45.189,45.2261,21196.0
2016-11-14 09:45:00,60.98,60.99,60.76,60.78,35538.0,45.2409,45.2483,45.0777,45.0925,35538.0
2016-11-14 09:50:00,60.79,60.89,60.72,60.89,28675.0,45.0999,45.1741,45.048,45.1741,28675.0
2016-11-14 09:55:00,60.89,60.9,60.78,60.89,24806.0,45.1741,45.1815,45.0925,45.1741,24806.0
2016-11-14 10:00:00,60.89,60.93,60.73,60.76,37291.0,45.1741,45.2038,45.0554,45.0777,37291.0
2016-11-14 10:05:00,60.78,60.96,60.75,60.9,33371.0,45.0925,45.2261,45.0703,45.1815,33371.0
2016-11-14 10:10:00,60.9,60.95,60.8,60.92,40304.0,45.1815,45.2186,45.1073,45.1964,40304.0
2016-11-14 10:15:00,60.92,60.99,60.84,60.9,37468.0,45.1964,45.2483,45.137,45.1815,37468.0
2016-11-14 10:20:00,60.93,61.03,60.9,61.01,22816.0,45.2038,45.278,45.1815,45.2631,22816.0
2016-11-14 10:25:00,61.0,61.03,60.9,60.98,34416.0,45.2557,45.278,45.1815,45.2409,34416.0
2016-11-14 10:30:00,60.99,61.0,60.88,60.93,34971.0,45.2483,45.2557,45.1667,45.2038,34971.0
2016-11-14 10:35:00,60.92,60.99,60.88,60.89,32485.0,45.1964,45.2483,45.1667,45.1741,32485.0
2016-11-14 10:40:00,60.89,60.98,60.85,60.93,28063.0,45.1741,45.2409,45.1444,45.2038,28063.0
2016-11-14 10:45:00,60.93,61.0,60.93,60.96,30196.0,45.2038,45.2557,45.2038,45.2261,30196.0
2016-11-14 10:50:00,60.96,61.03,60.94,61.03,73009.0,45.2261,45.278,45.2112,45.278,73009.0
2016-11-14 10:55:00,61.02,61.02,60.86,60.96,105378.0,45.2706,45.2706,45.1519,45.2261,105378.0
2016-11-14 11:00:00,60.95,61.01,60.88,60.98,35162.0,45.2186,45.2631,45.1667,45.2409,35162.0
2016-11-14 11:05:00,60.99,61.09,60.93,60.93,92068.0,45.2483,45.3225,45.2038,45.2038,92068.0
2016-11-14 11:10:00,60.93,61.01,60.93,60.97,51759.0,45.2038,45.2631,45.2038,45.2335,51759.0
2016-11-14 11:15:00,60.97,61.02,60.96,60.98,30975.0,45.2335,45.2706,45.2261,45.2409,30975.0
2016-11-14 11:20:00,60.99,61.05,60.89,60.93,46742.0,45.2483,45.2928,45.1741,45.2038,46742.0
2016-11-14 11:25:00,60.93,60.97,60.89,60.96,27989.0,45.2038,45.2335,45.1741,45.2261,27989.0
2016-11-14 11:30:00,60.96,60.99,60.85,60.85,32874.0,45.2261,45.2483,45.1444,45.1444,32874.0
2016-11-14 11:35:00,60.85,60.97,60.84,60.96,50264.0,45.1444,45.2335,45.137,45.2261,50264.0
2016-11-14 11:40:00,60.97,61.03,60.95,61.02,24537.0,45.2335,45.278,45.2186,45.2706,24537.0
2016-11-14 11:45:00,61.03,61.09,61.01,61.04,17674.0,45.278,45.3225,45.2631,45.2854,17674.0
2016-11-14 11:50:00,61.05,61.12,60.99,61.02,30346.0,45.2928,45.3448,45.2483,45.2706,30346.0
2016-11-14 11:55:00,61.01,61.02,60.94,60.99,76819.0,45.2631,45.2706,45.2112,45.2483,76819.0
2016-11-14 12:00:00,60.99,61.04,60.94,60.97,55679.0,45.2483,45.2854,45.2112,45.2335,55679.0
2016-11-14 12:05:00,60.96,61.02,60.96,60.99,28017.0,45.2261,45.2706,45.2261,45.2483,28017.0
2016-11-14 12:10:00,60.98,61.05,60.96,61.01,23502.0,45.2409,45.2928,45.2261,45.2631,23502.0
2016-11-14 12:15:00,61.01,61.06,60.97,61.03,13042.0,45.2631,45.3002,45.2335,45.278,13042.0
2016-11-14 12:20:00,61.02,61.06,60.98,61.0,32575.0,45.2706,45.3002,45.2409,45.2557,32575.0
2016-11-14 12:25:00,61.01,61.11,61.01,61.08,17430.0,45.2631,45.3373,45.2631,45.3151,17430.0
2016-11-14 12:30:00,61.08,61.12,61.06,61.09,42885.0,45.3151,45.3448,45.3002,45.3225,42885.0
2016-11-14 12:35:00,61.1,61.1,61.04,61.08,19277.0,45.3299,45.3299,45.2854,45.3151,19277.0
2016-11-14 12:40:00,61.09,61.09,61.03,61.07,12925.0,45.3225,45.3225,45.278,45.3077,12925.0
2016-11-14 12:45:00,61.06,61.11,61.04,61.09,19417.0,45.3002,45.3373,45.2854,45.3225,19417.0
2016-11-14 12:50:00,61.08,61.11,61.06,61.09,17620.0,45.3151,45.3373,45.3002,45.3225,17620.0
2016-11-14 12:55:00,61.09,61.11,61.05,61.1,31330.0,45.3225,45.3373,45.2928,45.3299,31330.0
2016-11-14 13:00:00,61.1,61.12,61.01,61.04,21642.0,45.3299,45.3448,45.2631,45.2854,21642.0
2016-11-14 13:05:00,61.04,61.08,61.0,61.06,38768.0,45.2854,45.3151,45.2557,45.3002,38768.0
2016-11-14 13:10:00,61.06,61.08,61.0,61.04,31865.0,45.3002,45.3151,45.2557,45.2854,31865.0
2016-11-14 13:15:00,61.05,61.06,61.0,61.02,13999.0,45.2928,45.3002,45.2557,45.2706,13999.0
2016-11-14 13:20:00,61.02,61.03,61.0,61.02,15939.0,45.2706,45.278,45.2557,45.2706,15939.0
2016-11-14 13:25:00,61.03,61.03,61.01,61.02,14810.0,45.278,45.278,45.2631,45.2706,14810.0
2016-11-14 13:30:00,61.02,61.15,61.02,61.1,53311.0,45.2706,45.367,45.2706,45.3299,53311.0
2016-11-14 13:35:00,61.08,61.17,61.08,61.16,27109.0,45.3151,45.3818,45.3151,45.3744,27109.0
2016-11-14 13:40:00,61.16,61.16,61.11,61.11,27476.0,45.3744,45.3744,45.3373,45.3373,27476.0
2016-11-14 13:45:00,61.13,61.18,61.09,61.14,24733.0,45.3522,45.3893,45.3225,45.3596,24733.0
2016-11-14 13:50:00,61.12,61.13,61.06,61.13,26813.0,45.3448,45.3522,45.3002,45.3522,26813.0
2016-11-14 13:55:00,61.13,61.15,61.08,61.12,25517.0,45.3522,45.367,45.3151,45.3448,25517.0
2016-11-14 14:00:00,61.11,61.27,61.08,61.26,43945.0,45.3373,45.456,45.3151,45.4486,43945.0
2016-11-14 14:05:00,61.26,61.27,61.22,61.25,23037.0,45.4486,45.456,45.4189,45.4412,23037.0
2016-11-14 14:10:00,61.25,61.34,61.23,61.31,39102.0,45.4412,45.508,45.4264,45.4857,39102.0
2016-11-14 14:15:00,61.32,61.36,61.29,61.36,26618.0,45.4931,45.5228,45.4709,45.5228,26618.0
2016-11-14 14:20:00,61.37,61.43,61.34,61.4,20436.0,45.5302,45.5747,45.508,45.5525,20436.0
2016-11-14 14:25:00,61.4,61.43,61.33,61.34,15915.0,45.5525,45.5747,45.5006,45.508,15915.0
2016-11-14 14:30:00,61.34,61.37,61.33,61.35,20117.0,45.508,45.5302,45.5006,45.5154,20117.0
2016-11-14 14:35:00,61.35,61.45,61.34,61.38,27943.0,45.5154,45.5896,45.508,45.5376,27943.0
2016-11-14 14:40:00,61.39,61.41,61.31,61.39,44924.0,45.5451,45.5599,45.4857,45.5451,44924.0
2016-11-14 14:45:00,61.38,61.4,61.32,61.38,17338.0,45.5376,45.5525,45.4931,45.5376,17338.0
2016-11-14 14:50:00,61.39,61.4,61.35,61.38,32533.0,45.5451,45.5525,45.5154,45.5376,32533.0
2016-11-14 14:55:00,61.39,61.47,61.39,61.45,43511.0,45.5451,45.6044,45.5451,45.5896,43511.0
2016-11-14 15:00:00,61.44,61.44,61.37,61.37,31740.0,45.5822,45.5822,45.5302,45.5302,31740.0
2016-11-14 15:05:00,61.37,61.4,61.32,61.33,25341.0,45.5302,45.5525,45.4931,45.5006,25341.0
2016-11-14 15:10:00,61.33,61.36,61.31,61.33,30832.0,45.5006,45.5228,45.4857,45.5006,30832.0
2016-11-14 15:15:00,61.33,61.34,61.3,61.33,22051.0,45.5006,45.508,45.4783,45.5006,22051.0
2016-11-14 15:20:00,61.32,61.32,61.27,61.29,30187.0,45.4931,45.4931,45.456,45.4709,30187.0
2016-11-14 15:25:00,61.29,61.29,61.23,61.28,31858.0,45.4709,45.4709,45.4264,45.4635,31858.0
2016-11-14 15:30:00,61.28,61.36,61.27,61.34,34891.0,45.4635,45.5228,45.456,45.508,34891.0
2016-11-14 15:35:00,61.34,61.34,61.24,61.26,80610.0,45.508,45.508,45.4338,45.4486,80610.0
2016-11-14 15:40:00,61.27,61.29,61.18,61.21,67947.0,45.456,45.4709,45.3893,45.4115,67947.0
2016-11-14 15:45:00,61.22,61.22,61.16,61.17,76488.0,45.4189,45.4189,45.3744,45.3818,76488.0
2016-11-14 15:50:00,61.16,61.23,61.16,61.19,102950.0,45.3744,45.4264,45.3744,45.3967,102950.0
2016-11-14 15:55:00,61.19,61.23,61.17,61.2,180048.0,45.3967,45.4264,45.3818,45.4041,180048.0
2016-11-15 09:30:00,61.47,61.5,61.31,61.47,57643.0,45.6044,45.6267,45.4857,45.6044,57643.0
2016-11-15 09:35:00,61.49,61.62,61.38,61.61,54491.0,45.6193,45.7157,45.5376,45.7083,54491.0
2016-11-15 09:40:00,61.61,61.62,61.47,61.47,60756.0,45.7083,45.7157,45.6044,45.6044,60756.0
2016-11-15 09:45:00,61.47,61.54,61.26,61.26,36162.0,45.6044,45.6564,45.4486,45.4486,36162.0
2016-11-15 09:50:00,61.27,61.31,61.19,61.28,48361.0,45.456,45.4857,45.3967,45.4635,48361.0
2016-11-15 09:55:00,61.27,61.36,61.18,61.28,109447.0,45.456,45.5228,45.3893,45.4635,109447.0
2016-11-15 10:00:00,61.28,61.33,61.23,61.25,51113.0,45.4635,45.5006,45.4264,45.4412,51113.0
2016-11-15 10:05:00,61.25,61.28,61.13,61.2,70089.0,45.4412,45.4635,45.3522,45.4041,70089.0
2016-11-15 10:10:00,61.2,61.21,61.1,61.21,28059.0,45.4041,45.4115,45.3299,45.4115,28059.0
2016-11-15 10:15:00,61.2,61.21,61.0,61.06,27622.0,45.4041,45.4115,45.2557,45.3002,27622.0
2016-11-15 10:20:00,61.07,61.25,61.07,61.2,22316.0,45.3077,45.4412,45.3077,45.4041,22316.0
2016-11-15 10:25:00,61.2,61.26,61.2,61.21,32903.0,45.4041,45.4486,45.4041,45.4115,32903.0
2016-11-15 10:30:00,61.21,61.26,61.14,61.17,37414.0,45.4115,45.4486,45.3596,45.3818,37414.0
2016-11-15 10:35:00,61.17,61.2,61.15,61.16,25446.0,45.3818,45.4041,45.367,45.3744,25446.0
2016-11-15 10:40:00,61.16,61.26,61.15,61.25,39182.0,45.3744,45.4486,45.367,45.4412,39182.0
2016-11-15 10:45:00,61.24,61.25,61.14,61.18,48231.0,45.4338,45.4412,45.3596,45.3893,48231.0
2016-11-15 10:50:00,61.18,61.32,61.16,61.32,44545.0,45.3893,45.4931,45.3744,45.4931,44545.0
2016-11-15 10:55:00,61.32,61.44,61.31,61.42,106458.0,45.4931,45.5822,45.4857,45.5673,106458.0
2016-11-15 11:00:00,61.41,61.44,61.36,61.41,96055.0,45.5599,45.5822,45.5228,45.5599,96055.0
2016-11-15 11:05:00,61.4,61.41,61.35,61.39,59767.0,45.5525,45.5599,45.5154,45.5451,59767.0
2016-11-15 11:10:00,61.39,61.41,61.32,61.32,71007.0,45.5451,45.5599,45.4931,45.4931,71007.0
2016-11-15 11:15:00,61.32,61.43,61.3,61.35,75949.0,45.4931,45.5747,45.4783,45.5154,75949.0
2016-11-15 11:20:00,61.37,61.43,61.35,61.35,53826.0,45.5302,45.5747,45.5154,45.5154,53826.0
2016-11-15 11:25:00,61.35,61.45,61.34,61.45,35481.0,45.5154,45.5896,45.508,45.5896,35481.0
2016-11-15 11:30:00,61.45,61.48,61.26,61.27,40327.0,45.5896,45.6118,45.4486,45.456,40327.0
2016-11-15 11:35:00,61.26,61.32,61.25,61.26,31259.0,45.4486,45.4931,45.4412,45.4486,31259.0
2016-11-15 11:40:00,61.26,61.32,61.25,61.26,27801.0,45.4486,45.4931,45.4412,45.4486,27801.0
2016-11-15 11:45:00,61.26,61.26,61.18,61.25,28691.0,45.4486,45.4486,45.3893,45.4412,28691.0
2016-11-15 11:50:00,61.24,61.27,61.17,61.19,26511.0,45.4338,45.456,45.3818,45.3967,26511.0
2016-11-15 11:55:00,61.2,61.28,61.15,61.15,19787.0,45.4041,45.4635,45.367,45.367,19787.0
2016-11-15 12:00:00,61.15,61.19,61.15,61.19,17756.0,45.367,45.3967,45.367,45.3967,17756.0
2016-11-15 12:05:00,61.18,61.2,61.13,61.16,24260.0,45.3893,45.4041,45.3522,45.3744,24260.0
2016-11-15 12:10:00,61.16,61.24,61.16,61.21,19675.0,45.3744,45.4338,45.3744,45.4115,19675.0
2016-11-15 12:15:00,61.21,61.27,61.2,61.21,19903.0,45.4115,45.456,45.4041,45.4115,19903.0
2016-11-15 12:20:00,61.21,61.26,61.18,61.25,18739.0,45.4115,45.4486,45.3893,45.4412,18739.0
2016-11-15 12:25:00,61.25,61.25,61.2,61.22,20404.0,45.4412,45.4412,45.4041,45.4189,20404.0
2016-11-15 12:30:00,61.22,61.25,61.19,61.24,20560.0,45.4189,45.4412,45.3967,45.4338,20560.0
2016-11-15 12:35:00,61.24,61.27,61.2,61.25,18054.0,45.4338,45.456,45.4041,45.4412,18054.0
2016-11-15 12:40:00,61.25,61.27,61.18,61.22,30679.0,45.4412,45.456,45.3893,45.4189,30679.0
2016-11-15 12:45:00,61.21,61.22,61.15,61.18,21741.0,45.4115,45.4189,45.367,45.3893,21741.0
2016-11-15 12:50:00,61.19,61.2,61.13,61.13,14383.0,45.3967,45.4041,45.3522,45.3522,14383.0
2016-11-15 12:55:00,61.14,61.16,61.11,61.13,26315.0,45.3596,45.3744,45.3373,45.3522,26315.0
2016-11-15 13:00:00,61.13,61.14,61.1,61.13,22445.0,45.3522,45.3596,45.3299,45.3522,22445.0
2016-11-15 13:05:00,61.12,61.18,61.12,61.14,28616.0,45.3448,45.3893,45.3448,45.3596,28616.0
2016-11-15 13:10:00,61.13,61.18,61.12,61.18,53814.0,45.3522,45.3893,45.3448,45.3893,53814.0
2016-11-15 13:15:00,61.18,61.26,61.18,61.25,16558.0,45.3893,45.4486,45.3893,45.4412,16558.0
2016-11-15 13:20:00,61.25,61.26,61.17,61.17,21035.0,45.4412,45.4486,45.3818,45.3818,21035.0
2016-11-15 13:25:00,61.18,61.22,61.18,61.21,19277.0,45.3893,45.4189,45.3893,45.4115,19277.0
2016-11-15 13:30:00,61.21,61.22,61.15,61.15,21479.0,45.4115,45.4189,45.367,45.367,21479.0
2016-11-15 13:35:00,61.14,61.18,61.13,61.14,29358.0,45.3596,45.3893,45.3522,45.3596,29358.0
2016-11-15 13:40:00,61.13,61.21,61.11,61.21,36997.0,45.3522,45.4115,45.3373,45.4115,36997.0
2016-11-15 13:45:00,61.21,61.25,61.21,61.22,21920.0,45.4115,45.4412,45.4115,45.4189,21920.0
2016-11-15 13:50:00,61.23,61.25,61.21,61.23,33764.0,45.4264,45.4412,45.4115,45.4264,33764.0
2016-11-15 13:55:00,61.24,61.26,61.23,61.25,31251.0,45.4338,45.4486,45.4264,45.4412,31251.0
2016-11-15 14:00:00,61.25,61.29,61.24,61.27,31052.0,45.4412,45.4709,45.4338,45.456,31052.0
2016-11-15 14:05:00,61.27,61.33,61.24,61.33,42505.0,45.456,45.5006,45.4338,45.5006,42505.0
2016-11-15 14:10:00,61.34,61.37,61.31,61.36,29593.0,45.508,45.5302,45.4857,45.5228,29593.0
2016-11-15 14:15:00,61.35,61.36,61.25,61.27,29710.0,45.5154,45.5228,45.4412,45.456,29710.0
2016-11-15 14:20:00,61.27,61.34,61.26,61.32,21032.0,45.456,45.508,45.4486,45.4931,21032.0
2016-11-15 14:25:00,61.32,61.38,61.32,61.35,15822.0,45.4931,45.5376,45.4931,45.5154,15822.0
2016-11-15 14:30:00,61.34,61.4,61.33,61.34,26669.0,45.508,45.5525,45.5006,45.508,26669.0
2016-11-15 14:35:00,61.33,61.35,61.3,61.32,32397.0,45.5006,45.5154,45.4783,45.4931,32397.0
2016-11-15 14:40:00,61.32,61.33,61.28,61.31,31229.0,45.4931,45.5006,45.4635,45.4857,31229.0
2016-11-15 14:45:00,61.3,61.31,61.27,61.28,27310.0,45.4783,45.4857,45.456,45.4635,27310.0
2016-11-15 14:50:00,61.28,61.37,61.27,61.34,20704.0,45.4635,45.5302,45.456,45.508,20704.0
2016-11-15 14:55:00,61.34,61.38,61.31,61.31,16162.0,45.508,45.5376,45.4857,45.4857,16162.0
2016-11-15 15:00:00,61.31,61.35,61.3,61.31,22982.0,45.4857,45.5154,45.4783,45.4857,22982.0
2016-11-15 15:05:00,61.31,61.32,61.26,61.29,23791.0,45.4857,45.4931,45.4486,45.4709,23791.0
2016-11-15 15:10:00,61.3,61.31,61.24,61.26,36510.0,45.4783,45.4857,45.4338,45.4486,36510.0
2016-11-15 15:15:00,61.25,61.26,61.15,61.15,35710.0,45.4412,45.4486,45.367,45.367,35710.0
2016-11-15 15:20:00,61.16,61.2,61.15,61.19,54287.0,45.3744,45.4041,45.367,45.3967,54287.0
2016-11-15 15:25:00,61.18,61.22,61.17,61.2,38458.0,45.3893,45.4189,45.3818,45.4041,38458.0
2016-11-15 15:30:00,61.19,61.2,61.18,61.19,35807.0,45.3967,45.4041,45.3893,45.3967,35807.0
2016-11-15 15:35:00,61.18,61.19,61.15,61.16,49655.0,45.3893,45.3967,45.367,45.3744,49655.0
2016-11-15 15:40:00,61.17,61.2,61.16,61.16,51862.0,45.3818,45.4041,45.3744,45.3744,51862.0
2016-11-15 15:45:00,61.16,61.22,61.15,61.22,77510.0,45.3744,45.4189,45.367,45.4189,77510.0
2016-11-15 15:50:00,61.22,61.23,61.16,61.22,81694.0,45.4189,45.4264,45.3744,45.4189,81694.0
2016-11-15 15:55:00,61.22,61.29,61.21,61.28,161784.0,45.4189,45.4709,45.4115,45.4635,161784.0
2016-11-16 09:30:00,61.33,61.6,61.26,61.26,48613.0,45.5006,45.7009,45.4486,45.4486,48613.0
2016-11-16 09:35:00,61.26,61.38,61.06,61.31,51960.0,45.4486,45.5376,45.3002,45.4857,51960.0
2016-11-16 09:40:00,61.32,61.38,61.25,61.34,91028.0,45.4931,45.5376,45.4412,45.508,91028.0
2016-11-16 09:45:00,61.35,61.59,61.3,61.55,56914.0,45.5154,45.6934,45.4783,45.6638,56914.0
2016-11-16 09:50:00,61.56,61.63,61.5,61.52,48269.0,45.6712,45.7231,45.6267,45.6415,48269.0
2016-11-16 09:55:00,61.5,61.56,61.5,61.51,42124.0,45.6267,45.6712,45.6267,45.6341,42124.0
2016-11-16 10:00:00,61.52,61.73,61.5,61.67,65520.0,45.6415,45.7973,45.6267,45.7528,65520.0
2016-11-16 10:05:00,61.65,61.65,61.53,61.53,45554.0,45.738,45.738,45.6489,45.6489,45554.0
2016-11-16 10:10:00,61.53,61.61,61.52,61.57,45490.0,45.6489,45.7083,45.6415,45.6786,45490.0
2016-11-16 10:15:00,61.57,61.58,61.45,61.45,52224.0,45.6786,45.686,45.5896,45.5896,52224.0
2016-11-16 10:20:00,61.45,61.47,61.4,61.44,45909.0,45.5896,45.6044,45.5525,45.5822,45909.0
2016-11-16 10:25:00,61.43,61.53,61.43,61.52,37699.0,45.5747,45.6489,45.5747,45.6415,37699.0
2016-11-16 10:30:00,61.52,61.55,61.49,61.55,23615.0,45.6415,45.6638,45.6193,45.6638,23615.0
2016-11-16 10:35:00,61.54,61.57,61.46,61.52,33867.0,45.6564,45.6786,45.597,45.6415,33867.0
2016-11-16 10:40:00,61.53,61.53,61.38,61.38,34699.0,45.6489,45.6489,45.5376,45.5376,34699.0
2016-11-16 10:45:00,61.38,61.49,61.36,61.47,35496.0,45.5376,45.6193,45.5228,45.6044,35496.0
2016-11-16 10:50:00,61.47,61.5,61.43,61.45,40745.0,45.6044,45.6267,45.5747,45.5896,40745.0
2016-11-16 10:55:00,61.46,61.51,61.44,61.47,39274.0,45.597,45.6341,45.5822,45.6044,39274.0
2016-11-16 11:00:00,61.46,61.48,61.38,61.39,64802.0,45.597,45.6118,45.5376,45.5451,64802.0
2016-11-16 11:05:00,61.38,61.4,61.34,61.38,30806.0,45.5376,45.5525,45.508,45.5376,30806.0
2016-11-16 11:10:00,61.37,61.41,61.34,61.35,35656.0,45.5302,45.5599,45.508,45.5154,35656.0
2016-11-16 11:15:00,61.35,61.42,61.35,61.41,33554.0,45.5154,45.5673,45.5154,45.5599,33554.0
2016-11-16 11:20:00,61.41,61.41,61.33,61.34,22418.0,45.5599,45.5599,45.5006,45.508,22418.0
2016-11-16 11:25:00,61.34,61.41,61.34,61.38,43437.0,45.508,45.5599,45.508,45.5376,43437.0
2016-11-16 11:30:00,61.37,61.37,61.33,61.36,29240.0,45.5302,45.5302,45.5006,45.5228,29240.0
2016-11-16 11:35:00,61.37,61.45,61.36,61.41,49627.0,45.5302,45.5896,45.5228,45.5599,49627.0
2016-11-16 11:40:00,61.41,61.41,61.31,61.31,21918.0,45.5599,45.5599,45.4857,45.4857,21918.0
2016-11-16 11:45:00,61.31,61.33,61.21,61.26,34873.0,45.4857,45.5006,45.4115,45.4486,34873.0
2016-11-16 11:50:00,61.26,61.32,61.26,61.3,25302.0,45.4486,45.4931,45.4486,45.4783,25302.0
2016-11-16 11:55:00,61.29,61.3,61.28,61.29,19614.0,45.4709,45.4783,45.4635,45.4709,19614.0
2016-11-16 12:00:00,61.29,61.35,61.29,61.32,28189.0,45.4709,45.5154,45.4709,45.4931,28189.0
2016-11-16 12:05:00,61.33,61.33,61.3,61.32,17978.0,45.5006,45.5006,45.4783,45.4931,17978.0
2016-11-16 12:10:00,61.32,61.36,61.32,61.36,16391.0,45.4931,45.5228,45.4931,45.5228,16391.0
2016-11-16 12:15:00,61.36,61.36,61.29,61.34,37293.0,45.5228,45.5228,45.4709,45.508,37293.0
2016-11-16 12:20:00,61.34,61.37,61.28,61.28,18858.0,45.508,45.5302,45.4635,45.4635,18858.0
2016-11-16 12:25:00,61.28,61.29,61.22,61.23,21167.0,45.4635,45.4709,45.4189,45.4264,21167.0
2016-11-16 12:30:00,61.24,61.28,61.2,61.2,25160.0,45.4338,45.4635,45.4041,45.4041,25160.0
2016-11-16 12:35:00,61.2,61.23,61.18,61.19,30041.0,45.4041,45.4264,45.3893,45.3967,30041.0
2016-11-16 12:40:00,61.18,61.26,61.17,61.26,23893.0,45.3893,45.4486,45.3818,45.4486,23893.0
2016-11-16 12:45:00,61.26,61.26,61.21,61.23,19448.0,45.4486,45.4486,45.4115,45.4264,19448.0
2016-11-16 12:50:00,61.24,61.24,61.2,61.23,20779.0,45.4338,45.4338,45.4041,45.4264,20779.0
2016-11-16 12:55:00,61.23,61.26,61.17,61.18,30609.0,45.4264,45.4486,45.3818,45.3893,30609.0
2016-11-16 13:00:00,61.18,61.2,61.15,61.16,19035.0,45.3893,45.4041,45.367,45.3744,19035.0
2016-11-16 13:05:00,61.16,61.24,61.15,61.24,24912.0,45.3744,45.4338,45.367,45.4338,24912.0
2016-11-16 13:10:00,61.24,61.28,61.23,61.28,14479.0,45.4338,45.4635,45.4264,45.4635,14479.0
2016-11-16 13:15:00,61.27,61.29,61.24,61.26,18135.0,45.456,45.4709,45.4338,45.4486,18135.0
2016-11-16 13:20:00,61.26,61.3,61.24,61.29,23166.0,45.4486,45.4783,45.4338,45.4709,23166.0
2016-11-16 13:25:00,61.3,61.35,61.29,61.32,24714.0,45.4783,45.5154,45.4709,45.4931,24714.0
2016-11-16 13:30:00,61.31,61.34,61.3,61.32,9708.0,45.4857,45.508,45.4783,45.4931,9708.0
2016-11-16 13:35:00,61.32,61.35,61.3,61.33,20603.0,45.4931,45.5154,45.4783,45.5006,20603.0
2016-11-16 13:40:00,61.33,61.35,61.28,61.32,19693.0,45.5006,45.5154,45.4635,45.4931,19693.0
2016-11-16 13:45:00,61.32,61.34,61.28,61.3,14245.0,45.4931,45.508,45.4635,45.4783,14245.0
2016-11-16 13:50:00,61.3,61.3,61.28,61.29,12365.0,45.4783,45.4783,45.4635,45.4709,12365.0
2016-11-16 13:55:00,61.28,61.34,61.27,61.33,27901.0,45.4635,45.508,45.456,45.5006,27901.0
2016-11-16 14:00:00,61.33,61.34,61.28,61.31,23088.0,45.5006,45.508,45.4635,45.4857,23088.0
2016-11-16 14:05:00,61.3,61.34,61.28,61.32,20019.0,45.4783,45.508,45.4635,45.4931,20019.0
2016-11-16 14:10:00,61.31,61.33,61.26,61.33,18843.0,45.4857,45.5006,45.4486,45.5006,18843.0
2016-11-16 14:15:00,61.33,61.33,61.26,61.27,23501.0,45.5006,45.5006,45.4486,45.456,23501.0
2016-11-16 14:20:00,61.26,61.3,61.25,61.29,21181.0,45.4486,45.4783,45.4412,45.4709,21181.0
2016-11-16 14:25:00,61.28,61.31,61.25,61.28,21557.0,45.4635,45.4857,45.4412,45.4635,21557.0
2016-11-16 14:30:00,61.28,61.28,61.25,61.26,21418.0,45.4635,45.4635,45.4412,45.4486,21418.0
2016-11-16 14:35:00,61.26,61.28,61.25,61.28,19679.0,45.4486,45.4635,45.4412,45.4635,19679.0
2016-11-16 14:40:00,61.28,61.28,61.23,61.25,24995.0,45.4635,45.4635,45.4264,45.4412,24995.0
2016-11-16 14:45:00,61.25,61.27,61.21,61.26,34508.0,45.4412,45.456,45.4115,45.4486,34508.0
2016-11-16 14:50:00,61.27,61.27,61.24,61.25,22987.0,45.456,45.456,45.4338,45.4412,22987.0
2016-11-16 14:55:00,61.25,61.28,61.22,61.25,36141.0,45.4412,45.4635,45.4189,45.4412,36141.0
2016-11-16 15:00:00,61.26,61.26,61.18,61.2,25840.0,45.4486,45.4486,45.3893,45.4041,25840.0
2016-11-16 15:05:00,61.2,61.25,61.19,61.25,35157.0,45.4041,45.4412,45.3967,45.4412,35157.0
2016-11-16 15:10:00,61.25,61.27,61.21,61.22,27925.0,45.4412,45.456,45.4115,45.4189,27925.0
2016-11-16 15:15:00,61.22,61.31,61.21,61.31,29028.0,45.4189,45.4857,45.4115,45.4857,29028.0
2016-11-16 15:20:00,61.31,61.33,61.28,61.28,23120.0,45.4857,45.5006,45.4635,45.4635,23120.0
2016-11-16 15:25:00,61.28,61.34,61.28,61.34,33310.0,45.4635,45.508,45.4635,45.508,33310.0
2016-11-16 15:30:00,61.33,61.36,61.31,61.36,44649.0,45.5006,45.5228,45.4857,45.5228,44649.0
2016-11-16 15:35:00,61.35,61.36,61.32,61.33,49786.0,45.5154,45.5228,45.4931,45.5006,49786.0
2016-11-16 15:40:00,61.33,61.36,61.32,61.36,72197.0,45.5006,45.5228,45.4931,45.5228,72197.0
2016-11-16 15:45:00,61.36,61.36,61.28,61.29,72773.0,45.5228,45.5228,45.4635,45.4709,72773.0
2016-11-16 15:50:00,61.29,61.3,61.24,61.25,104234.0,45.4709,45.4783,45.4338,45.4412,104234.0
2016-11-16 15:55:00,61.25,61.27,61.24,61.27,153632.0,45.4412,45.456,45.4338,45.456,153632.0
2016-11-17 09:30:00,61.32,61.48,60.97,61.17,66369.0,45.4931,45.6118,45.2335,45.3818,66369.0
2016-11-17 09:35:00,61.16,61.39,61.01,61.31,27372.0,45.3744,45.5451,45.2631,45.4857,27372.0
2016-11-17 09:40:00,61.32,61.44,61.21,61.37,33453.0,45.4931,45.5822,45.4115,45.5302,33453.0
2016-11-17 09:45:00,61.37,61.41,61.29,61.35,26176.0,45.5302,45.5599,45.4709,45.5154,26176.0
2016-11-17 09:50:00,61.35,61.38,61.26,61.31,63096.0,45.5154,45.5376,45.4486,45.4857,63096.0
2016-11-17 09:55:00,61.3,61.35,61.26,61.28,24784.0,45.4783,45.5154,45.4486,45.4635,24784.0
2016-11-17 10:00:00,61.29,61.32,61.22,61.27,29988.0,45.4709,45.4931,45.4189,45.456,29988.0
2016-11-17 10:05:00,61.27,61.33,61.24,61.31,28787.0,45.456,45.5006,45.4338,45.4857,28787.0
2016-11-17 10:10:00,61.31,61.34,61.27,61.32,26604.0,45.4857,45.508,45.456,45.4931,26604.0
2016-11-17 10:15:00,61.31,61.32,61.29,61.32,16219.0,45.4857,45.4931,45.4709,45.4931,16219.0
2016-11-17 10:20:00,61.32,61.34,61.25,61.27,34586.0,45.4931,45.508,45.4412,45.456,34586.0
2016-11-17 10:25:00,61.27,61.37,61.26,61.3,39624.0,45.456,45.5302,45.4486,45.4783,39624.0
2016-11-17 10:30:00,61.3,61.48,61.3,61.42,60826.0,45.4783,45.6118,45.4783,45.5673,60826.0
2016-11-17 10:35:00,61.42,61.44,61.41,61.42,19805.0,45.5673,45.5822,45.5599,45.5673,19805.0
2016-11-17 10:40:00,61.42,61.52,61.39,61.47,37264.0,45.5673,45.6415,45.5451,45.6044,37264.0
2016-11-17 10:45:00,61.47,61.49,61.36,61.36,31373.0,45.6044,45.6193,45.5228,45.5228,31373.0
2016-11-17 10:50:00,61.36,61.42,61.35,61.39,26566.0,45.5228,45.5673,45.5154,45.5451,26566.0
2016-11-17 10:55:00,61.39,61.41,61.36,61.37,28006.0,45.5451,45.5599,45.5228,45.5302,28006.0
2016-11-17 11:00:00,61.36,61.41,61.36,61.39,29781.0,45.5228,45.5599,45.5228,45.5451,29781.0
2016-11-17 11:05:00,61.38,61.39,61.32,61.37,25411.0,45.5376,45.5451,45.4931,45.5302,25411.0
2016-11-17 11:10:00,61.37,61.4,61.3,61.3,18761.0,45.5302,45.5525,45.4783,45.4783,18761.0
2016-11-17 11:15:00,61.3,61.32,61.29,61.3,41896.0,45.4783,45.4931,45.4709,45.4783,41896.0
2016-11-17 11:20:00,61.3,61.34,61.28,61.31,25976.0,45.4783,45.508,45.4635,45.4857,25976.0
2016-11-17 11:25:00,61.3,61.35,61.29,61.3,15570.0,45.4783,45.5154,45.4709,45.4783,15570.0
2016-11-17 11:30:00,61.31,61.4,61.29,61.38,29873.0,45.4857,45.5525,45.4709,45.5376,29873.0
2016-11-17 11:35:00,61.38,61.4,61.34,61.4,17453.0,45.5376,45.5525,45.508,45.5525,17453.0
2016-11-17 11:40:00,61.41,61.44,61.35,61.38,24320.0,45.5599,45.5822,45.5154,45.5376,24320.0
2016-11-17 11:45:00,61.38,61.45,61.36,61.41,22420.0,45.5376,45.5896,45.5228,45.5599,22420.0
2016-11-17 11:50:00,61.41,61.45,61.34,61.35,18113.0,45.5599,45.5896,45.508,45.5154,18113.0
2016-11-17 11:55:00,61.36,61.42,61.35,61.42,32860.0,45.5228,45.5673,45.5154,45.5673,32860.0
2016-11-17 12:00:00,61.42,61.46,61.4,61.46,31714.0,45.5673,45.597,45.5525,45.597,31714.0
2016-11-17 12:05:00,61.46,61.48,61.44,61.47,22080.0,45.597,45.6118,45.5822,45.6044,22080.0
2016-11-17 12:10:00,61.47,61.55,61.46,61.55,22206.0,45.6044,45.6638,45.597,45.6638,22206.0
2016-11-17 12:15:00,61.54,61.58,61.48,61.5,30217.0,45.6564,45.686,45.6118,45.6267,30217.0
2016-11-17 12:20:00,61.5,61.55,61.5,61.55,19125.0,45.6267,45.6638,45.6267,45.6638,19125.0
2016-11-17 12:25:00,61.55,61.56,61.51,61.55,40968.0,45.6638,45.6712,45.6341,45.6638,40968.0
2016-11-17 12:30:00,61.55,61.64,61.54,61.64,19195.0,45.6638,45.7305,45.6564,45.7305,19195.0
2016-11-17 12:35:00,61.64,61.65,61.56,61.6,18857.0,45.7305,45.738,45.6712,45.7009,18857.0
2016-11-17 12:40:00,61.6,61.6,61.56,61.59,22325.0,45.7009,45.7009,45.6712,45.6934,22325.0
2016-11-17 12:45:00,61.59,61.62,61.51,61.54,20588.0,45.6934,45.7157,45.6341,45.6564,20588.0
2016-11-17 12:50:00,61.54,61.58,61.5,61.51,17961.0,45.6564,45.686,45.6267,45.6341,17961.0
2016-11-17 12:55:00,61.51,61.52,61.5,61.51,18967.0,45.6341,45.6415,45.6267,45.6341,18967.0
2016-11-17 13:00:00,61.51,61.59,61.5,61.54,12240.0,45.6341,45.6934,45.6267,45.6564,12240.0
2016-11-17 13:05:00,61.55,61.56,61.51,61.55,17201.0,45.6638,45.6712,45.6341,45.6638,17201.0
2016-11-17 13:10:00,61.54,61.6,61.53,61.56,31313.0,45.6564,45.7009,45.6489,45.6712,31313.0
2016-11-17 13:15:00,61.56,61.56,61.52,61.55,36618.0,45.6712,45.6712,45.6415,45.6638,36618.0
2016-11-17 13:20:00,61.56,61.57,61.52,61.54,38820.0,45.6712,45.6786,45.6415,45.6564,38820.0
2016-11-17 13:25:00,61.54,61.63,61.53,61.62,22612.0,45.6564,45.7231,45.6489,45.7157,22612.0
2016-11-17 13:30:00,61.63,61.69,61.63,61.68,37478.0,45.7231,45.7676,45.7231,45.7602,37478.0
2016-11-17 13:35:00,61.68,61.68,61.65,61.67,23698.0,45.7602,45.7602,45.738,45.7528,23698.0
2016-11-17 13:40:00,61.67,61.67,61.6,61.61,16577.0,45.7528,45.7528,45.7009,45.7083,16577.0
2016-11-17 13:45:00,61.61,61.63,61.59,61.62,21763.0,45.7083,45.7231,45.6934,45.7157,21763.0
2016-11-17 13:50:00,61.62,61.63,61.59,61.59,20585.0,45.7157,45.7231,45.6934,45.6934,20585.0
2016-11-17 13:55:00,61.6,61.62,61.53,61.53,30195.0,45.7009,45.7157,45.6489,45.6489,30195.0
2016-11-17 14:00:00,61.53,61.53,61.48,61.48,21001.0,45.6489,45.6489,45.6118,45.6118,21001.0
2016-11-17 14:05:00,61.46,61.55,61.43,61.51,61599.0,45.597,45.6638,45.5747,45.6341,61599.0
2016-11-17 14:10:00,61.51,61.53,61.46,61.46,13189.0,45.6341,45.6489,45.597,45.597,13189.0
2016-11-17 14:15:00,61.46,61.48,61.45,61.47,21759.0,45.597,45.6118,45.5896,45.6044,21759.0
2016-11-17 14:20:00,61.47,61.49,61.41,61.42,15113.0,45.6044,45.6193,45.5599,45.5673,15113.0
2016-11-17 14:25:00,61.42,61.44,61.41,61.41,19084.0,45.5673,45.5822,45.5599,45.5599,19084.0
2016-11-17 14:30:00,61.42,61.44,61.37,61.39,18982.0,45.5673,45.5822,45.5302,45.5451,18982.0
2016-11-17 14:35:00,61.39,61.41,61.36,61.38,34494.0,45.5451,45.5599,45.5228,45.5376,34494.0
2016-11-17 14:40:00,61.38,61.4,61.37,61.37,14842.0,45.5376,45.5525,45.5302,45.5302,14842.0
2016-11-17 14:45:00,61.38,61.41,61.34,61.36,29273.0,45.5376,45.5599,45.508,45.5228,29273.0
2016-11-17 14:50:00,61.36,61.37,61.32,61.35,18498.0,45.5228,45.5302,45.4931,45.5154,18498.0
2016-11-17 14:55:00,61.35,61.38,61.34,61.36,35235.0,45.5154,45.5376,45.508,45.5228,35235.0
2016-11-17 15:00:00,61.36,61.45,61.35,61.43,81699.0,45.5228,45.5896,45.5154,45.5747,81699.0
2016-11-17 15:05:00,61.44,61.44,61.42,61.43,10920.0,45.5822,45.5822,45.5673,45.5747,10920.0
2016-11-17 15:10:00,61.43,61.46,61.42,61.45,16871.0,45.5747,45.597,45.5673,45.5896,16871.0
2016-11-17 15:15:00,61.44,61.44,61.42,61.43,13155.0,45.5822,45.5822,45.5673,45.5747,13155.0
2016-11-17 15:20:00,61.44,61.44,61.37,61.41,28316.0,45.5822,45.5822,45.5302,45.5599,28316.0
2016-11-17 15:25:00,61.42,61.43,61.38,61.39,16861.0,45.5673,45.5747,45.5376,45.5451,16861.0
2016-11-17 15:30:00,61.39,61.42,61.38,61.4,28021.0,45.5451,45.5673,45.5376,45.5525,28021.0
2016-11-17 15:35:00,61.41,61.41,61.38,61.4,26513.0,45.5599,45.5599,45.5376,45.5525,26513.0
2016-11-17 15:40:00,61.41,61.41,61.38,61.4,34013.0,45.5599,45.5599,45.5376,45.5525,34013.0
2016-11-17 15:45:00,61.4,61.41,61.37,61.38,52135.0,45.5525,45.5599,45.5302,45.5376,52135.0
2016-11-17 15:50:00,61.37,61.39,61.35,61.36,80724.0,45.5302,45.5451,45.5154,45.5228,80724.0
2016-11-17 15:55:00,61.37,61.37,61.34,61.36,168203.0,45.5302,45.5302,45.508,45.5228,168203.0
2016-11-18 09:30:00,61.36,61.63,61.28,61.3,183776.0,45.5228,45.7231,45.4635,45.4783,183776.0
2016-11-18 09:35:00,61.3,61.53,61.29,61.45,14595.0,45.4783,45.6489,45.4709,45.5896,14595.0
2016-11-18 09:40:00,61.44,61.59,61.44,61.45,23314.0,45.5822,45.6934,45.5822,45.5896,23314.0
2016-11-18 09:45:00,61.44,61.44,61.31,61.32,16314.0,45.5822,45.5822,45.4857,45.4931,16314.0
2016-11-18 09:50:00,61.28,61.4,61.27,61.33,12170.0,45.4635,45.5525,45.456,45.5006,12170.0
2016-11-18 09:55:00,61.34,61.39,61.33,61.33,22791.0,45.508,45.5451,45.5006,45.5006,22791.0
2016-11-18 10:00:00,61.33,61.37,61.31,61.32,15439.0,45.5006,45.5302,45.4857,45.4931,15439.0
2016-11-18 10:05:00,61.33,61.42,61.31,61.41,14955.0,45.5006,45.5673,45.4857,45.5599,14955.0
2016-11-18 10:10:00,61.39,61.47,61.39,61.45,14847.0,45.5451,45.6044,45.5451,45.5896,14847.0
2016-11-18 10:15:00,61.44,61.52,61.42,61.5,10779.0,45.5822,45.6415,45.5673,45.6267,10779.0
2016-11-18 10:20:00,61.5,61.51,61.45,61.48,15151.0,45.6267,45.6341,45.5896,45.6118,15151.0
2016-11-18 10:25:00,61.48,61.5,61.38,61.39,12828.0,45.6118,45.6267,45.5376,45.5451,12828.0
2016-11-18 10:30:00,61.39,61.42,61.31,61.34,12359.0,45.5451,45.5673,45.4857,45.508,12359.0
2016-11-18 10:35:00,61.35,61.37,61.29,61.31,12233.0,45.5154,45.5302,45.4709,45.4857,12233.0
2016-11-18 10:40:00,61.32,61.32,61.21,61.25,15419.0,45.4931,45.4931,45.4115,45.4412,15419.0
2016-11-18 10:45:00,61.24,61.25,61.2,61.22,25292.0,45.4338,45.4412,45.4041,45.4189,25292.0
2016-11-18 10:50:00,61.22,61.27,61.22,61.27,15232.0,45.4189,45.456,45.4189,45.456,15232.0
2016-11-18 10:55:00,61.27,61.35,61.26,61.3,17707.0,45.456,45.5154,45.4486,45.4783,17707.0
2016-11-18 11:00:00,61.3,61.35,61.28,61.33,28477.0,45.4783,45.5154,45.4635,45.5006,28477.0
2016-11-18 11:05:00,61.31,61.32,61.29,61.32,13166.0,45.4857,45.4931,45.4709,45.4931,13166.0
2016-11-18 11:10:00,61.32,61.4,61.3,61.37,18492.0,45.4931,45.5525,45.4783,45.5302,18492.0
2016-11-18 11:15:00,61.37,61.37,61.29,61.34,17879.0,45.5302,45.5302,45.4709,45.508,17879.0
2016-11-18 11:20:00,61.34,61.36,61.32,61.33,14731.0,45.508,45.5228,45.4931,45.5006,14731.0
2016-11-18 11:25:00,61.33,61.4,61.32,61.36,12832.0,45.5006,45.5525,45.4931,45.5228,12832.0
2016-11-18 11:30:00,61.36,61.36,61.29,61.3,12983.0,45.5228,45.5228,45.4709,45.4783,12983.0
2016-11-18 11:35:00,61.29,61.3,61.26,61.27,16571.0,45.4709,45.4783,45.4486,45.456,16571.0
2016-11-18 11:40:00,61.28,61.34,61.26,61.3,20734.0,45.4635,45.508,45.4486,45.4783,20734.0
2016-11-18 11:45:00,61.3,61.3,61.2,61.21,17202.0,45.4783,45.4783,45.4041,45.4115,17202.0
2016-11-18 11:50:00,61.2,61.22,61.15,61.18,17532.0,45.4041,45.4189,45.367,45.3893,17532.0
2016-11-18 11:55:00,61.19,61.2,61.16,61.19,12486.0,45.3967,45.4041,45.3744,45.3967,12486.0
2016-11-18 12:00:00,61.19,61.23,61.15,61.23,15779.0,45.3967,45.4264,45.367,45.4264,15779.0
2016-11-18 12:05:00,61.23,61.3,61.23,61.26,16131.0,45.4264,45.4783,45.4264,45.4486,16131.0
2016-11-18 12:10:00,61.27,61.27,61.22,61.23,6109.0,45.456,45.456,45.4189,45.4264,6109.0
2016-11-18 12:15:00,61.23,61.24,61.17,61.17,9232.0,45.4264,45.4338,45.3818,45.3818,9232.0
2016-11-18 12:20:00,61.18,61.18,61.15,61.17,10934.0,45.3893,45.3893,45.367,45.3818,10934.0
2016-11-18 12:25:00,61.17,61.18,61.12,61.14,15150.0,45.3818,45.3893,45.3448,45.3596,15150.0
2016-11-18 12:30:00,61.14,61.14,61.09,61.1,14781.0,45.3596,45.3596,45.3225,45.3299,14781.0
2016-11-18 12:35:00,61.1,61.15,61.09,61.1,24146.0,45.3299,45.367,45.3225,45.3299,24146.0
2016-11-18 12:40:00,61.11,61.11,61.04,61.1,15111.0,45.3373,45.3373,45.2854,45.3299,15111.0
2016-11-18 12:45:00,61.11,61.12,61.07,61.11,9533.0,45.3373,45.3448,45.3077,45.3373,9533.0
2016-11-18 12:50:00,61.11,61.12,61.08,61.1,7071.0,45.3373,45.3448,45.3151,45.3299,7071.0
2016-11-18 12:55:00,61.1,61.12,61.08,61.1,4633.0,45.3299,45.3448,45.3151,45.3299,4633.0
2016-11-18 13:00:00,61.1,61.14,61.08,61.14,10194.0,45.3299,45.3596,45.3151,45.3596,10194.0
2016-11-18 13:05:00,61.14,61.22,61.13,61.15,14077.0,45.3596,45.4189,45.3522,45.367,14077.0
2016-11-18 13:10:00,61.15,61.17,61.12,61.14,15137.0,45.367,45.3818,45.3448,45.3596,15137.0
2016-11-18 13:15:00,61.14,61.15,61.14,61.15,4981.0,45.3596,45.367,45.3596,45.367,4981.0
2016-11-18 13:20:00,61.15,61.17,61.14,61.14,8043.0,45.367,45.3818,45.3596,45.3596,8043.0
2016-11-18 13:25:00,61.14,61.15,61.12,61.12,10652.0,45.3596,45.367,45.3448,45.3448,10652.0
2016-11-18 13:30:00,61.13,61.13,61.07,61.08,14666.0,45.3522,45.3522,45.3077,45.3151,14666.0
2016-11-18 13:35:00,61.07,61.12,61.06,61.09,16773.0,45.3077,45.3448,45.3002,45.3225,16773.0
2016-11-18 13:40:00,61.1,61.11,61.07,61.11,14695.0,45.3299,45.3373,45.3077,45.3373,14695.0
2016-11-18 13:45:00,61.1,61.13,61.08,61.1,12703.0,45.3299,45.3522,45.3151,45.3299,12703.0
2016-11-18 13:50:00,61.1,61.12,61.07,61.07,14898.0,45.3299,45.3448,45.3077,45.3077,14898.0
2016-11-18 13:55:00,61.08,61.12,61.07,61.09,16380.0,45.3151,45.3448,45.3077,45.3225,16380.0
2016-11-18 14:00:00,61.1,61.11,61.06,61.06,21935.0,45.3299,45.3373,45.3002,45.3002,21935.0
2016-11-18 14:05:00,61.07,61.07,61.0,61.01,39992.0,45.3077,45.3077,45.2557,45.2631,39992.0
2016-11-18 14:10:00,61.02,61.06,61.01,61.03,18701.0,45.2706,45.3002,45.2631,45.278,18701.0
2016-11-18 14:15:00,61.04,61.04,61.01,61.01,21009.0,45.2854,45.2854,45.2631,45.2631,21009.0
2016-11-18 14:20:00,61.02,61.03,60.98,61.01,46440.0,45.2706,45.278,45.2409,45.2631,46440.0
2016-11-18 14:25:00,61.01,61.07,61.0,61.05,26663.0,45.2631,45.3077,45.2557,45.2928,26663.0
2016-11-18 14:30:00,61.05,61.06,61.04,61.05,12730.0,45.2928,45.3002,45.2854,45.2928,12730.0
2016-11-18 14:35:00,61.05,61.11,61.05,61.08,20901.0,45.2928,45.3373,45.2928,45.3151,20901.0
2016-11-18 14:40:00,61.08,61.09,61.06,61.08,19694.0,45.3151,45.3225,45.3002,45.3151,19694.0
2016-11-18 14:45:00,61.09,61.12,61.07,61.12,12928.0,45.3225,45.3448,45.3077,45.3448,12928.0
2016-11-18 14:50:00,61.12,61.14,61.07,61.08,20895.0,45.3448,45.3596,45.3077,45.3151,20895.0
2016-11-18 14:55:00,61.08,61.12,61.08,61.08,12698.0,45.3151,45.3448,45.3151,45.3151,12698.0
2016-11-18 15:00:00,61.09,61.12,61.08,61.12,14895.0,45.3225,45.3448,45.3151,45.3448,14895.0
2016-11-18 15:05:00,61.12,61.18,61.12,61.18,19426.0,45.3448,45.3893,45.3448,45.3893,19426.0
2016-11-18 15:10:00,61.18,61.21,61.17,61.21,15902.0,45.3893,45.4115,45.3818,45.4115,15902.0
2016-11-18 15:15:00,61.21,61.28,61.2,61.28,16753.0,45.4115,45.4635,45.4041,45.4635,16753.0
2016-11-18 15:20:00,61.28,61.35,61.27,61.35,19629.0,45.4635,45.5154,45.456,45.5154,19629.0
2016-11-18 15:25:00,61.35,61.37,61.32,61.36,30132.0,45.5154,45.5302,45.4931,45.5228,30132.0
2016-11-18 15:30:00,61.37,61.4,61.35,61.38,35856.0,45.5302,45.5525,45.5154,45.5376,35856.0
2016-11-18 15:35:00,61.38,61.39,61.35,61.36,22505.0,45.5376,45.5451,45.5154,45.5228,22505.0
2016-11-18 15:40:00,61.35,61.39,61.32,61.37,35538.0,45.5154,45.5451,45.4931,45.5302,35538.0
2016-11-18 15:45:00,61.37,61.38,61.29,61.31,41133.0,45.5302,45.5376,45.4709,45.4857,41133.0
2016-11-18 15:50:00,61.31,61.32,61.26,61.26,53834.0,45.4857,45.4931,45.4486,45.4486,53834.0
2016-11-18 15:55:00,61.26,61.27,61.19,61.25,111149.0,45.4486,45.456,45.3967,45.4412,111149.0
2016-11-21 09:30:00,61.03,61.26,60.95,61.26,72042.0,45.278,45.4486,45.2186,45.4486,72042.0
2016-11-21 09:35:00,61.25,61.39,61.15,61.28,16878.0,45.4412,45.5451,45.367,45.4635,16878.0
2016-11-21 09:40:00,61.3,61.35,61.24,61.26,26488.0,45.4783,45.5154,45.4338,45.4486,26488.0
2016-11-21 09:45:00,61.27,61.3,61.16,61.16,32447.0,45.456,45.4783,45.3744,45.3744,32447.0
2016-11-21 09:50:00,61.16,61.26,61.15,61.18,19230.0,45.3744,45.4486,45.367,45.3893,19230.0
2016-11-21 09:55:00,61.16,61.23,61.15,61.19,22349.0,45.3744,45.4264,45.367,45.3967,22349.0
2016-11-21 10:00:00,61.19,61.32,61.18,61.3,24513.0,45.3967,45.4931,45.3893,45.4783,24513.0
2016-11-21 10:05:00,61.3,61.3,61.2,61.28,18796.0,45.4783,45.4783,45.4041,45.4635,18796.0
2016-11-21 10:10:00,61.28,61.33,61.25,61.27,14375.0,45.4635,45.5006,45.4412,45.456,14375.0
2016-11-21 10:15:00,61.27,61.34,61.26,61.32,17809.0,45.456,45.508,45.4486,45.4931,17809.0
2016-11-21 10:20:00,61.33,61.38,61.31,61.38,15270.0,45.5006,45.5376,45.4857,45.5376,15270.0
2016-11-21 10:25:00,61.38,61.39,61.3,61.3,20036.0,45.5376,45.5451,45.4783,45.4783,20036.0
2016-11-21 10:30:00,61.3,61.34,61.26,61.3,15697.0,45.4783,45.508,45.4486,45.4783,15697.0
2016-11-21 10:35:00,61.29,61.39,61.28,61.35,15608.0,45.4709,45.5451,45.4635,45.5154,15608.0
2016-11-21 10:40:00,61.34,61.34,61.26,61.31,24743.0,45.508,45.508,45.4486,45.4857,24743.0
2016-11-21 10:45:00,61.31,61.35,61.29,61.34,32572.0,45.4857,45.5154,45.4709,45.508,32572.0
2016-11-21 10:50:00,61.34,61.36,61.31,61.36,14254.0,45.508,45.5228,45.4857,45.5228,14254.0
2016-11-21 10:55:00,61.37,61.37,61.31,61.33,17101.0,45.5302,45.5302,45.4857,45.5006,17101.0
2016-11-21 11:00:00,61.33,61.36,61.32,61.36,16839.0,45.5006,45.5228,45.4931,45.5228,16839.0
2016-11-21 11:05:00,61.36,61.44,61.34,61.35,24063.0,45.5228,45.5822,45.508,45.5154,24063.0
2016-11-21 11:10:00,61.34,61.41,61.34,61.4,18756.0,45.508,45.5599,45.508,45.5525,18756.0
2016-11-21 11:15:00,61.4,61.43,61.37,61.42,17602.0,45.5525,45.5747,45.5302,45.5673,17602.0
2016-11-21 11:20:00,61.43,61.45,61.34,61.35,10910.0,45.5747,45.5896,45.508,45.5154,10910.0
2016-11-21 11:25:00,61.35,61.43,61.34,61.41,18317.0,45.5154,45.5747,45.508,45.5599,18317.0
2016-11-21 11:30:00,61.42,61.47,61.4,61.47,26971.0,45.5673,45.6044,45.5525,45.6044,26971.0
2016-11-21 11:35:00,61.46,61.48,61.43,61.47,25223.0,45.597,45.6118,45.5747,45.6044,25223.0
2016-11-21 11:40:00,61.45,61.45,61.37,61.4,54628.0,45.5896,45.5896,45.5302,45.5525,54628.0
2016-11-21 11:45:00,61.4,61.43,61.36,61.37,45007.0,45.5525,45.5747,45.5228,45.5302,45007.0
2016-11-21 11:50:00,61.37,61.41,61.36,61.38,13572.0,45.5302,45.5599,45.5228,45.5376,13572.0
2016-11-21 11:55:00,61.38,61.43,61.37,61.42,15881.0,45.5376,45.5747,45.5302,45.5673,15881.0
2016-11-21 12:00:00,61.41,61.47,61.4,61.44,18539.0,45.5599,45.6044,45.5525,45.5822,18539.0
2016-11-21 12:05:00,61.44,61.49,61.43,61.48,39906.0,45.5822,45.6193,45.5747,45.6118,39906.0
2016-11-21 12:10:00,61.48,61.5,61.45,61.48,17545.0,45.6118,45.6267,45.5896,45.6118,17545.0
2016-11-21 12:15:00,61.48,61.49,61.45,61.48,9691.0,45.6118,45.6193,45.5896,45.6118,9691.0
2016-11-21 12:20:00,61.48,61.49,61.44,61.48,10253.0,45.6118,45.6193,45.5822,45.6118,10253.0
2016-11-21 12:25:00,61.48,61.51,61.44,61.48,24507.0,45.6118,45.6341,45.5822,45.6118,24507.0
2016-11-21 12:30:00,61.48,61.52,61.46,61.49,17700.0,45.6118,45.6415,45.597,45.6193,17700.0
2016-11-21 12:35:00,61.49,61.53,61.48,61.51,13303.0,45.6193,45.6489,45.6118,45.6341,13303.0
2016-11-21 12:40:00,61.52,61.57,61.49,61.55,13338.0,45.6415,45.6786,45.6193,45.6638,13338.0
2016-11-21 12:45:00,61.54,61.58,61.53,61.57,6012.0,45.6564,45.686,45.6489,45.6786,6012.0
2016-11-21 12:50:00,61.57,61.6,61.54,61.59,9466.0,45.6786,45.7009,45.6564,45.6934,9466.0
2016-11-21 12:55:00,61.59,61.61,61.56,61.59,8079.0,45.6934,45.7083,45.6712,45.6934,8079.0
2016-11-21 13:00:00,61.59,61.68,61.58,61.64,14827.0,45.6934,45.7602,45.686,45.7305,14827.0
2016-11-21 13:05:00,61.63,61.63,61.61,61.63,9003.0,45.7231,45.7231,45.7083,45.7231,9003.0
2016-11-21 13:10:00,61.63,61.66,61.61,61.64,10688.0,45.7231,45.7454,45.7083,45.7305,10688.0
2016-11-21 13:15:00,61.64,61.71,61.63,61.67,9779.0,45.7305,45.7825,45.7231,45.7528,9779.0
2016-11-21 13:20:00,61.66,61.7,61.64,61.66,13634.0,45.7454,45.7751,45.7305,45.7454,13634.0
2016-11-21 13:25:00,61.64,61.68,61.6,61.66,14158.0,45.7305,45.7602,45.7009,45.7454,14158.0
2016-11-21 13:30:00,61.65,61.68,61.64,61.66,9783.0,45.738,45.7602,45.7305,45.7454,9783.0
2016-11-21 13:35:00,61.66,61.71,61.66,61.7,26288.0,45.7454,45.7825,45.7454,45.7751,26288.0
2016-11-21 13:40:00,61.69,61.78,61.69,61.78,16784.0,45.7676,45.8344,45.7676,45.8344,16784.0
2016-11-21 13:45:00,61.77,61.77,61.72,61.72,14316.0,45.827,45.827,45.7899,45.7899,14316.0
2016-11-21 13:50:00,61.72,61.72,61.65,61.65,11698.0,45.7899,45.7899,45.738,45.738,11698.0
2016-11-21 13:55:00,61.65,61.68,61.6,61.6,18099.0,45.738,45.7602,45.7009,45.7009,18099.0
2016-11-21 14:00:00,61.6,61.63,61.58,61.62,11997.0,45.7009,45.7231,45.686,45.7157,11997.0
2016-11-21 14:05:00,61.61,61.62,61.55,61.57,15788.0,45.7083,45.7157,45.6638,45.6786,15788.0
2016-11-21 14:10:00,61.57,61.57,61.56,61.57,6908.0,45.6786,45.6786,45.6712,45.6786,6908.0
2016-11-21 14:15:00,61.57,61.58,61.55,61.56,18042.0,45.6786,45.686,45.6638,45.6712,18042.0
2016-11-21 14:20:00,61.56,61.59,61.56,61.57,16740.0,45.6712,45.6934,45.6712,45.6786,16740.0
2016-11-21 14:25:00,61.58,61.63,61.58,61.59,14387.0,45.686,45.7231,45.686,45.6934,14387.0
2016-11-21 14:30:00,61.59,61.65,61.58,61.63,24834.0,45.6934,45.738,45.686,45.7231,24834.0
2016-11-21 14:35:00,61.63,61.64,61.6,61.63,24609.0,45.7231,45.7305,45.7009,45.7231,24609.0
2016-11-21 14:40:00,61.62,61.62,61.58,61.6,23937.0,45.7157,45.7157,45.686,45.7009,23937.0
2016-11-21 14:45:00,61.6,61.6,61.56,61.59,14254.0,45.7009,45.7009,45.6712,45.6934,14254.0
2016-11-21 14:50:00,61.58,61.64,61.58,61.63,16893.0,45.686,45.7305,45.686,45.7231,16893.0
2016-11-21 14:55:00,61.63,61.63,61.53,61.53,16885.0,45.7231,45.7231,45.6489,45.6489,16885.0
2016-11-21 15:00:00,61.53,61.56,61.5,61.51,16538.0,45.6489,45.6712,45.6267,45.6341,16538.0
2016-11-21 15:05:00,61.52,61.57,61.51,61.55,23125.0,45.6415,45.6786,45.6341,45.6638,23125.0
2016-11-21 15:10:00,61.55,61.56,61.52,61.54,16429.0,45.6638,45.6712,45.6415,45.6564,16429.0
2016-11-21 15:15:00,61.54,61.57,61.52,61.55,14564.0,45.6564,45.6786,45.6415,45.6638,14564.0
2016-11-21 15:20:00,61.55,61.57,61.53,61.55,19630.0,45.6638,45.6786,45.6489,45.6638,19630.0
2016-11-21 15:25:00,61.55,61.55,61.52,61.52,19172.0,45.6638,45.6638,45.6415,45.6415,19172.0
2016-11-21 15:30:00,61.53,61.53,61.49,61.52,45573.0,45.6489,45.6489,45.6193,45.6415,45573.0
2016-11-21 15:35:00,61.52,61.54,61.5,61.51,20488.0,45.6415,45.6564,45.6267,45.6341,20488.0
2016-11-21 15:40:00,61.51,61.53,61.5,61.51,37346.0,45.6341,45.6489,45.6267,45.6341,37346.0
2016-11-21 15:45:00,61.5,61.56,61.49,61.55,91472.0,45.6267,45.6712,45.6193,45.6638,91472.0
2016-11-21 15:50:00,61.54,61.6,61.54,61.58,62192.0,45.6564,45.7009,45.6564,45.686,62192.0
2016-11-21 15:55:00,61.58,61.63,61.58,61.61,98673.0,45.686,45.7231,45.686,45.7083,98673.0
2016-11-22 09:30:00,61.93,62.28,61.92,62.09,75466.0,45.9457,46.2054,45.9383,46.0644,75466.0
2016-11-22 09:35:00,62.08,62.28,62.07,62.28,27825.0,46.057,46.2054,46.0496,46.2054,27825.0
2016-11-22 09:40:00,62.27,62.29,62.11,62.17,35547.0,46.1979,46.2128,46.0792,46.1237,35547.0
2016-11-22 09:45:00,62.16,62.33,62.15,62.29,39785.0,46.1163,46.2425,46.1089,46.2128,39785.0
2016-11-22 09:50:00,62.29,62.48,62.29,62.46,50290.0,46.2128,46.3537,46.2128,46.3389,50290.0
2016-11-22 09:55:00,62.47,62.6,62.46,62.5,68321.0,46.3463,46.4428,46.3389,46.3686,68321.0
2016-11-22 10:00:00,62.5,62.61,62.5,62.6,39700.0,46.3686,46.4502,46.3686,46.4428,39700.0
2016-11-22 10:05:00,62.59,62.65,62.55,62.64,29363.0,46.4353,46.4799,46.4057,46.4724,29363.0
2016-11-22 10:10:00,62.65,62.65,62.57,62.62,26116.0,46.4799,46.4799,46.4205,46.4576,26116.0
2016-11-22 10:15:00,62.62,62.66,62.6,62.62,29923.0,46.4576,46.4873,46.4428,46.4576,29923.0
2016-11-22 10:20:00,62.62,62.67,62.61,62.65,27910.0,46.4576,46.4947,46.4502,46.4799,27910.0
2016-11-22 10:25:00,62.65,62.66,62.56,62.6,39569.0,46.4799,46.4873,46.4131,46.4428,39569.0
2016-11-22 10:30:00,62.6,62.7,62.6,62.66,25974.0,46.4428,46.517,46.4428,46.4873,25974.0
2016-11-22 10:35:00,62.65,62.7,62.62,62.67,20666.0,46.4799,46.517,46.4576,46.4947,20666.0
2016-11-22 10:40:00,62.66,62.71,62.64,62.68,20412.0,46.4873,46.5244,46.4724,46.5021,20412.0
2016-11-22 10:45:00,62.68,62.75,62.62,62.67,27588.0,46.5021,46.554,46.4576,46.4947,27588.0
2016-11-22 10:50:00,62.66,62.67,62.6,62.61,20343.0,46.4873,46.4947,46.4428,46.4502,20343.0
2016-11-22 10:55:00,62.62,62.64,62.59,62.62,30863.0,46.4576,46.4724,46.4353,46.4576,30863.0
2016-11-22 11:00:00,62.61,62.64,62.56,62.56,21551.0,46.4502,46.4724,46.4131,46.4131,21551.0
2016-11-22 11:05:00,62.56,62.57,62.48,62.49,17234.0,46.4131,46.4205,46.3537,46.3612,17234.0
2016-11-22 11:10:00,62.5,62.51,62.43,62.44,17606.0,46.3686,46.376,46.3166,46.3241,17606.0
2016-11-22 11:15:00,62.44,62.51,62.43,62.44,20474.0,46.3241,46.376,46.3166,46.3241,20474.0
2016-11-22 11:20:00,62.43,62.44,62.37,62.38,22092.0,46.3166,46.3241,46.2721,46.2795,22092.0
2016-11-22 11:25:00,62.39,62.44,62.37,62.41,25410.0,46.287,46.3241,46.2721,46.3018,25410.0
2016-11-22 11:30:00,62.41,62.41,62.31,62.32,27923.0,46.3018,46.3018,46.2276,46.235,27923.0
2016-11-22 11:35:00,62.33,62.37,62.3,62.31,20149.0,46.2425,46.2721,46.2202,46.2276,20149.0
2016-11-22 11:40:00,62.31,62.4,62.31,62.35,27502.0,46.2276,46.2944,46.2276,46.2573,27502.0
2016-11-22 11:45:00,62.35,62.43,62.34,62.43,25331.0,46.2573,46.3166,46.2499,46.3166,25331.0
2016-11-22 11:50:00,62.42,62.51,62.42,62.5,34162.0,46.3092,46.376,46.3092,46.3686,34162.0
2016-11-22 11:55:00,62.51,62.58,62.5,62.56,47944.0,46.376,46.4279,46.3686,46.4131,47944.0
2016-11-22 12:00:00,62.56,62.57,62.5,62.54,45225.0,46.4131,46.4205,46.3686,46.3982,45225.0
2016-11-22 12:05:00,62.53,62.54,62.51,62.53,13636.0,46.3908,46.3982,46.376,46.3908,13636.0
2016-11-22 12:10:00,62.53,62.53,62.46,62.47,9578.0,46.3908,46.3908,46.3389,46.3463,9578.0
2016-11-22 12:15:00,62.47,62.52,62.46,62.51,14174.0,46.3463,46.3834,46.3389,46.376,14174.0
2016-11-22 12:20:00,62.51,62.56,62.5,62.53,10809.0,46.376,46.4131,46.3686,46.3908,10809.0
2016-11-22 12:25:00,62.53,62.56,62.53,62.55,6298.0,46.3908,46.4131,46.3908,46.4057,6298.0
2016-11-22 12:30:00,62.55,62.58,62.54,62.55,11815.0,46.4057,46.4279,46.3982,46.4057,11815.0
2016-11-22 12:35:00,62.56,62.57,62.52,62.57,11092.0,46.4131,46.4205,46.3834,46.4205,11092.0
2016-11-22 12:40:00,62.57,62.59,62.53,62.59,11028.0,46.4205,46.4353,46.3908,46.4353,11028.0
2016-11-22 12:45:00,62.57,62.57,62.55,62.56,12814.0,46.4205,46.4205,46.4057,46.4131,12814.0
2016-11-22 12:50:00,62.57,62.6,62.56,62.59,13445.0,46.4205,46.4428,46.4131,46.4353,13445.0
2016-11-22 12:55:00,62.59,62.62,62.57,62.61,13887.0,46.4353,46.4576,46.4205,46.4502,13887.0
2016-11-22 13:00:00,62.61,62.62,62.6,62.61,10249.0,46.4502,46.4576,46.4428,46.4502,10249.0
2016-11-22 13:05:00,62.61,62.65,62.6,62.63,17034.0,46.4502,46.4799,46.4428,46.465,17034.0
2016-11-22 13:10:00,62.63,62.64,62.6,62.62,14995.0,46.465,46.4724,46.4428,46.4576,14995.0
2016-11-22 13:15:00,62.62,62.63,62.6,62.62,8338.0,46.4576,46.465,46.4428,46.4576,8338.0
2016-11-22 13:20:00,62.62,62.62,62.59,62.61,7836.0,46.4576,46.4576,46.4353,46.4502,7836.0
2016-11-22 13:25:00,62.61,62.64,62.59,62.59,14368.0,46.4502,46.4724,46.4353,46.4353,14368.0
2016-11-22 13:30:00,62.59,62.63,62.58,62.63,13967.0,46.4353,46.465,46.4279,46.465,13967.0
2016-11-22 13:35:00,62.63,62.63,62.61,62.62,10079.0,46.465,46.465,46.4502,46.4576,10079.0
2016-11-22 13:40:00,62.62,62.66,62.6,62.64,28216.0,46.4576,46.4873,46.4428,46.4724,28216.0
2016-11-22 13:45:00,62.65,62.65,62.6,62.61,11543.0,46.4799,46.4799,46.4428,46.4502,11543.0
2016-11-22 13:50:00,62.6,62.63,62.59,62.62,13951.0,46.4428,46.465,46.4353,46.4576,13951.0
2016-11-22 13:55:00,62.61,62.63,62.58,62.62,21074.0,46.4502,46.465,46.4279,46.4576,21074.0
2016-11-22 14:00:00,62.63,62.63,62.51,62.51,17399.0,46.465,46.465,46.376,46.376,17399.0
2016-11-22 14:05:00,62.51,62.54,62.51,62.52,6606.0,46.376,46.3982,46.376,46.3834,6606.0
2016-11-22 14:10:00,62.52,62.53,62.5,62.53,16784.0,46.3834,46.3908,46.3686,46.3908,16784.0
2016-11-22 14:15:00,62.53,62.59,62.52,62.57,22166.0,46.3908,46.4353,46.3834,46.4205,22166.0
2016-11-22 14:20:00,62.57,62.57,62.51,62.51,28605.0,46.4205,46.4205,46.376,46.376,28605.0
2016-11-22 14:25:00,62.52,62.55,62.47,62.48,31345.0,46.3834,46.4057,46.3463,46.3537,31345.0
2016-11-22 14:30:00,62.47,62.53,62.47,62.51,15110.0,46.3463,46.3908,46.3463,46.376,15110.0
2016-11-22 14:35:00,62.51,62.58,62.51,62.57,21424.0,46.376,46.4279,46.376,46.4205,21424.0
2016-11-22 14:40:00,62.56,62.62,62.53,62.6,16698.0,46.4131,46.4576,46.3908,46.4428,16698.0
2016-11-22 14:45:00,62.6,62.61,62.55,62.57,17629.0,46.4428,46.4502,46.4057,46.4205,17629.0
2016-11-22 14:50:00,62.57,62.58,62.51,62.55,16398.0,46.4205,46.4279,46.376,46.4057,16398.0
2016-11-22 14:55:00,62.53,62.54,62.5,62.52,19415.0,46.3908,46.3982,46.3686,46.3834,19415.0
2016-11-22 15:00:00,62.53,62.58,62.52,62.55,25306.0,46.3908,46.4279,46.3834,46.4057,25306.0
2016-11-22 15:05:00,62.55,62.57,62.52,62.53,12176.0,46.4057,46.4205,46.3834,46.3908,12176.0
2016-11-22 15:10:00,62.53,62.54,62.5,62.54,24602.0,46.3908,46.3982,46.3686,46.3982,24602.0
2016-11-22 15:15:00,62.54,62.56,62.51,62.55,20902.0,46.3982,46.4131,46.376,46.4057,20902.0
2016-11-22 15:20:00,62.55,62.62,62.54,62.62,39646.0,46.4057,46.4576,46.3982,46.4576,39646.0
2016-11-22 15:25:00,62.62,62.63,62.6,62.62,21639.0,46.4576,46.465,46.4428,46.4576,21639.0
2016-11-22 15:30:00,62.62,62.69,62.61,62.67,48444.0,46.4576,46.5095,46.4502,46.4947,48444.0
2016-11-22 15:35:00,62.67,62.75,62.66,62.73,48822.0,46.4947,46.554,46.4873,46.5392,48822.0
2016-11-22 15:40:00,62.72,62.77,62.7,62.77,44898.0,46.5318,46.5689,46.517,46.5689,44898.0
2016-11-22 15:45:00,62.77,62.8,62.75,62.77,80036.0,46.5689,46.5911,46.554,46.5689,80036.0
2016-11-22 15:50:00,62.76,62.77,62.71,62.73,66547.0,46.5615,46.5689,46.5244,46.5392,66547.0
2016-11-22 15:55:00,62.73,62.77,62.69,62.69,189235.0,46.5392,46.5689,46.5095,46.5095,189235.0
2016-11-23 09:30:00,62.42,62.64,62.41,62.64,79622.0,46.3092,46.4724,46.3018,46.4724,79622.0
2016-11-23 09:35:00,62.66,62.75,62.63,62.67,11027.0,46.4873,46.554,46.465,46.4947,11027.0
2016-11-23 09:40:00,62.65,62.69,62.57,62.61,14855.0,46.4799,46.5095,46.4205,46.4502,14855.0
2016-11-23 09:45:00,62.61,62.65,62.51,62.62,18020.0,46.4502,46.4799,46.376,46.4576,18020.0
2016-11-23 09:50:00,62.6,62.63,62.5,62.52,9239.0,46.4428,46.465,46.3686,46.3834,9239.0
2016-11-23 09:55:00,62.52,62.56,62.47,62.49,24710.0,46.3834,46.4131,46.3463,46.3612,24710.0
2016-11-23 10:00:00,62.5,62.59,62.44,62.46,23379.0,46.3686,46.4353,46.3241,46.3389,23379.0
2016-11-23 10:05:00,62.46,62.5,62.41,62.44,22759.0,46.3389,46.3686,46.3018,46.3241,22759.0
2016-11-23 10:10:00,62.43,62.44,62.36,62.39,21733.0,46.3166,46.3241,46.2647,46.287,21733.0
2016-11-23 10:15:00,62.39,62.42,62.33,62.33,16546.0,46.287,46.3092,46.2425,46.2425,16546.0
2016-11-23 10:20:00,62.33,62.36,62.25,62.28,59605.0,46.2425,46.2647,46.1831,46.2054,59605.0
2016-11-23 10:25:00,62.28,62.37,62.23,62.25,37069.0,46.2054,46.2721,46.1683,46.1831,37069.0
2016-11-23 10:30:00,62.25,62.33,62.25,62.3,21948.0,46.1831,46.2425,46.1831,46.2202,21948.0
2016-11-23 10:35:00,62.29,62.29,62.22,62.22,25436.0,46.2128,46.2128,46.1608,46.1608,25436.0
2016-11-23 10:40:00,62.22,62.24,62.18,62.19,17133.0,46.1608,46.1757,46.1312,46.1386,17133.0
2016-11-23 10:45:00,62.19,62.21,62.1,62.1,19184.0,46.1386,46.1534,46.0718,46.0718,19184.0
2016-11-23 10:50:00,62.11,62.14,62.11,62.12,12457.0,46.0792,46.1015,46.0792,46.0867,12457.0
2016-11-23 10:55:00,62.12,62.15,62.08,62.15,19772.0,46.0867,46.1089,46.057,46.1089,19772.0
2016-11-23 11:00:00,62.15,62.19,62.14,62.17,22000.0,46.1089,46.1386,46.1015,46.1237,22000.0
2016-11-23 11:05:00,62.18,62.18,62.16,62.18,21833.0,46.1312,46.1312,46.1163,46.1312,21833.0
2016-11-23 11:10:00,62.17,62.18,62.09,62.09,15186.0,46.1237,46.1312,46.0644,46.0644,15186.0
2016-11-23 11:15:00,62.08,62.08,62.02,62.02,16026.0,46.057,46.057,46.0125,46.0125,16026.0
2016-11-23 11:20:00,62.02,62.04,62.0,62.01,22275.0,46.0125,46.0273,45.9976,46.005,22275.0
2016-11-23 11:25:00,62.01,62.05,61.98,62.0,39979.0,46.005,46.0347,45.9828,45.9976,39979.0
2016-11-23 11:30:00,62.0,62.05,61.99,62.0,17015.0,45.9976,46.0347,45.9902,45.9976,17015.0
2016-11-23 11:35:00,62.0,62.0,61.95,61.97,21582.0,45.9976,45.9976,45.9605,45.9754,21582.0
2016-11-23 11:40:00,61.96,61.97,61.9,61.92,21451.0,45.9679,45.9754,45.9234,45.9383,21451.0
2016-11-23 11:45:00,61.92,61.97,61.9,61.92,11098.0,45.9383,45.9754,45.9234,45.9383,11098.0
2016-11-23 11:50:00,61.93,61.96,61.91,61.96,10556.0,45.9457,45.9679,45.9309,45.9679,10556.0
2016-11-23 11:55:00,61.96,61.97,61.9,61.92,13591.0,45.9679,45.9754,45.9234,45.9383,13591.0
2016-11-23 12:00:00,61.92,61.93,61.83,61.83,26702.0,45.9383,45.9457,45.8715,45.8715,26702.0
2016-11-23 12:05:00,61.83,61.86,61.83,61.85,19422.0,45.8715,45.8938,45.8715,45.8863,19422.0
2016-11-23 12:10:00,61.85,61.85,61.8,61.8,8445.0,45.8863,45.8863,45.8492,45.8492,8445.0
2016-11-23 12:15:00,61.81,61.9,61.8,61.85,23648.0,45.8567,45.9234,45.8492,45.8863,23648.0
2016-11-23 12:20:00,61.85,61.87,61.83,61.85,8075.0,45.8863,45.9012,45.8715,45.8863,8075.0
2016-11-23 12:25:00,61.85,61.87,61.82,61.84,10911.0,45.8863,45.9012,45.8641,45.8789,10911.0
2016-11-23 12:30:00,61.85,61.86,61.79,61.81,11864.0,45.8863,45.8938,45.8418,45.8567,11864.0
2016-11-23 12:35:00,61.82,61.85,61.8,61.8,15304.0,45.8641,45.8863,45.8492,45.8492,15304.0
2016-11-23 12:40:00,61.81,61.84,61.8,61.83,17366.0,45.8567,45.8789,45.8492,45.8715,17366.0
2016-11-23 12:45:00,61.83,61.88,61.83,61.86,22469.0,45.8715,45.9086,45.8715,45.8938,22469.0
2016-11-23 12:50:00,61.87,61.87,61.83,61.84,14901.0,45.9012,45.9012,45.8715,45.8789,14901.0
2016-11-23 12:55:00,61.84,61.85,61.8,61.83,7559.0,45.8789,45.8863,45.8492,45.8715,7559.0
2016-11-23 13:00:00,61.84,61.84,61.79,61.82,11944.0,45.8789,45.8789,45.8418,45.8641,11944.0
2016-11-23 13:05:00,61.82,61.83,61.78,61.81,17985.0,45.8641,45.8715,45.8344,45.8567,17985.0
2016-11-23 13:10:00,61.8,61.82,61.75,61.76,14044.0,45.8492,45.8641,45.8121,45.8196,14044.0
2016-11-23 13:15:00,61.77,61.81,61.76,61.8,12868.0,45.827,45.8567,45.8196,45.8492,12868.0
2016-11-23 13:20:00,61.8,61.8,61.75,61.77,12222.0,45.8492,45.8492,45.8121,45.827,12222.0
2016-11-23 13:25:00,61.77,61.78,61.7,61.73,17058.0,45.827,45.8344,45.7751,45.7973,17058.0
2016-11-23 13:30:00,61.73,61.73,61.63,61.66,32420.0,45.7973,45.7973,45.7231,45.7454,32420.0
2016-11-23 13:35:00,61.67,61.67,61.61,61.66,54693.0,45.7528,45.7528,45.7083,45.7454,54693.0
2016-11-23 13:40:00,61.66,61.69,61.63,61.66,21219.0,45.7454,45.7676,45.7231,45.7454,21219.0
2016-11-23 13:45:00,61.66,61.66,61.59,61.59,20782.0,45.7454,45.7454,45.6934,45.6934,20782.0
2016-11-23 13:50:00,61.59,61.61,61.57,61.6,14898.0,45.6934,45.7083,45.6786,45.7009,14898.0
2016-11-23 13:55:00,61.6,61.6,61.5,61.53,24640.0,45.7009,45.7009,45.6267,45.6489,24640.0
2016-11-23 14:00:00,61.53,61.57,61.51,61.53,28332.0,45.6489,45.6786,45.6341,45.6489,28332.0
2016-11-23 14:05:00,61.53,61.56,61.51,61.55,18575.0,45.6489,45.6712,45.6341,45.6638,18575.0
2016-11-23 14:10:00,61.56,61.56,61.52,61.54,23399.0,45.6712,45.6712,45.6415,45.6564,23399.0
2016-11-23 14:15:00,61.53,61.58,61.5,61.55,26232.0,45.6489,45.686,45.6267,45.6638,26232.0
2016-11-23 14:20:00,61.55,61.59,61.53,61.54,23009.0,45.6638,45.6934,45.6489,45.6564,23009.0
2016-11-23 14:25:00,61.55,61.58,61.51,61.56,25205.0,45.6638,45.686,45.6341,45.6712,25205.0
2016-11-23 14:30:00,61.57,61.61,61.56,61.61,11674.0,45.6786,45.7083,45.6712,45.7083,11674.0
2016-11-23 14:35:00,61.6,61.61,61.53,61.54,21734.0,45.7009,45.7083,45.6489,45.6564,21734.0
2016-11-23 14:40:00,61.54,61.54,61.49,61.54,30661.0,45.6564,45.6564,45.6193,45.6564,30661.0
2016-11-23 14:45:00,61.53,61.59,61.53,61.58,24787.0,45.6489,45.6934,45.6489,45.686,24787.0
2016-11-23 14:50:00,61.58,61.62,61.56,61.61,27559.0,45.686,45.7157,45.6712,45.7083,27559.0
2016-11-23 14:55:00,61.61,61.61,61.53,61.55,23218.0,45.7083,45.7083,45.6489,45.6638,23218.0
2016-11-23 15:00:00,61.55,61.59,61.55,61.56,21996.0,45.6638,45.6934,45.6638,45.6712,21996.0
2016-11-23 15:05:00,61.57,61.57,61.5,61.53,20925.0,45.6786,45.6786,45.6267,45.6489,20925.0
2016-11-23 15:10:00,61.53,61.55,61.49,61.5,21854.0,45.6489,45.6638,45.6193,45.6267,21854.0
2016-11-23 15:15:00,61.5,61.55,61.49,61.49,26222.0,45.6267,45.6638,45.6193,45.6193,26222.0
2016-11-23 15:20:00,61.48,61.5,61.45,61.46,49033.0,45.6118,45.6267,45.5896,45.597,49033.0
2016-11-23 15:25:00,61.47,61.47,61.39,61.4,41838.0,45.6044,45.6044,45.5451,45.5525,41838.0
2016-11-23 15:30:00,61.4,61.46,61.39,61.46,31072.0,45.5525,45.597,45.5451,45.597,31072.0
2016-11-23 15:35:00,61.46,61.49,61.44,61.44,36129.0,45.597,45.6193,45.5822,45.5822,36129.0
2016-11-23 15:40:00,61.44,61.49,61.43,61.44,50693.0,45.5822,45.6193,45.5747,45.5822,50693.0
2016-11-23 15:45:00,61.45,61.48,61.4,61.41,69054.0,45.5896,45.6118,45.5525,45.5599,69054.0
2016-11-23 15:50:00,61.4,61.46,61.4,61.45,72152.0,45.5525,45.597,45.5525,45.5896,72152.0
2016-11-23 15:55:00,61.46,61.49,61.45,61.47,128609.0,45.597,45.6193,45.5896,45.6044,128609.0
2016-11-25 09:30:00,61.74,62.17,61.74,62.07,45956.0,45.8047,46.1237,45.8047,46.0496,45956.0
2016-11-25 09:35:00,62.04,62.22,62.01,62.01,24805.0,46.0273,46.1608,46.005,46.005,24805.0
2016-11-25 09:40:00,62.02,62.12,62.02,62.08,20002.0,46.0125,46.0867,46.0125,46.057,20002.0
2016-11-25 09:45:00,62.08,62.18,62.07,62.13,15937.0,46.057,46.1312,46.0496,46.0941,15937.0
2016-11-25 09:50:00,62.09,62.11,61.95,61.95,15242.0,46.0644,46.0792,45.9605,45.9605,15242.0
2016-11-25 09:55:00,61.96,61.98,61.89,61.97,12500.0,45.9679,45.9828,45.916,45.9754,12500.0
2016-11-25 10:00:00,61.95,62.07,61.94,62.07,15024.0,45.9605,46.0496,45.9531,46.0496,15024.0
2016-11-25 10:05:00,62.08,62.08,61.99,62.02,12696.0,46.057,46.057,45.9902,46.0125,12696.0
2016-11-25 10:10:00,62.03,62.05,62.01,62.03,20863.0,46.0199,46.0347,46.005,46.0199,20863.0
2016-11-25 10:15:00,62.04,62.09,62.03,62.08,18217.0,46.0273,46.0644,46.0199,46.057,18217.0
2016-11-25 10:20:00,62.09,62.15,62.09,62.14,11787.0,46.0644,46.1089,46.0644,46.1015,11787.0
2016-11-25 10:25:00,62.13,62.15,62.09,62.13,12797.0,46.0941,46.1089,46.0644,46.0941,12797.0
2016-11-25 10:30:00,62.13,62.13,62.08,62.1,12081.0,46.0941,46.0941,46.057,46.0718,12081.0
2016-11-25 10:35:00,62.1,62.17,62.09,62.15,21709.0,46.0718,46.1237,46.0644,46.1089,21709.0
2016-11-25 10:40:00,62.16,62.23,62.16,62.23,15363.0,46.1163,46.1683,46.1163,46.1683,15363.0
2016-11-25 10:45:00,62.22,62.25,62.19,62.19,16879.0,46.1608,46.1831,46.1386,46.1386,16879.0
2016-11-25 10:50:00,62.19,62.25,62.18,62.23,16345.0,46.1386,46.1831,46.1312,46.1683,16345.0
2016-11-25 10:55:00,62.23,62.3,62.23,62.29,9328.0,46.1683,46.2202,46.1683,46.2128,9328.0
2016-11-25 11:00:00,62.29,62.29,62.23,62.26,15590.0,46.2128,46.2128,46.1683,46.1905,15590.0
2016-11-25 11:05:00,62.26,62.28,62.17,62.17,30339.0,46.1905,46.2054,46.1237,46.1237,30339.0
2016-11-25 11:10:00,62.17,62.2,62.14,62.16,8671.0,46.1237,46.146,46.1015,46.1163,8671.0
2016-11-25 11:15:00,62.15,62.19,62.15,62.19,18789.0,46.1089,46.1386,46.1089,46.1386,18789.0
2016-11-25 11:20:00,62.19,62.26,62.17,62.21,16368.0,46.1386,46.1905,46.1237,46.1534,16368.0
2016-11-25 11:25:00,62.22,62.26,62.22,62.23,10902.0,46.1608,46.1905,46.1608,46.1683,10902.0
2016-11-25 11:30:00,62.22,62.24,62.19,62.21,10321.0,46.1608,46.1757,46.1386,46.1534,10321.0
2016-11-25 11:35:00,62.21,62.22,62.18,62.21,11133.0,46.1534,46.1608,46.1312,46.1534,11133.0
2016-11-25 11:40:00,62.21,62.24,62.16,62.17,11132.0,46.1534,46.1757,46.1163,46.1237,11132.0
2016-11-25 11:45:00,62.16,62.19,62.13,62.18,14806.0,46.1163,46.1386,46.0941,46.1312,14806.0
2016-11-25 11:50:00,62.18,62.2,62.15,62.2,12160.0,46.1312,46.146,46.1089,46.146,12160.0
2016-11-25 11:55:00,62.19,62.22,62.18,62.21,11843.0,46.1386,46.1608,46.1312,46.1534,11843.0
2016-11-25 12:00:00,62.22,62.25,62.19,62.23,20118.0,46.1608,46.1831,46.1386,46.1683,20118.0
2016-11-25 12:05:00,62.23,62.27,62.23,62.24,8783.0,46.1683,46.1979,46.1683,46.1757,8783.0
2016-11-25 12:10:00,62.24,62.25,62.23,62.24,13426.0,46.1757,46.1831,46.1683,46.1757,13426.0
2016-11-25 12:15:00,62.24,62.29,62.22,62.27,19529.0,46.1757,46.2128,46.1608,46.1979,19529.0
2016-11-25 12:20:00,62.26,62.27,62.24,62.25,8852.0,46.1905,46.1979,46.1757,46.1831,8852.0
2016-11-25 12:25:00,62.25,62.25,62.16,62.18,16502.0,46.1831,46.1831,46.1163,46.1312,16502.0
2016-11-25 12:30:00,62.19,62.25,62.19,62.25,17269.0,46.1386,46.1831,46.1386,46.1831,17269.0
2016-11-25 12:35:00,62.26,62.27,62.21,62.26,15025.0,46.1905,46.1979,46.1534,46.1905,15025.0
2016-11-25 12:40:00,62.27,62.28,62.17,62.18,26273.0,46.1979,46.2054,46.1237,46.1312,26273.0
2016-11-25 12:45:00,62.18,62.2,62.15,62.19,20274.0,46.1312,46.146,46.1089,46.1386,20274.0
2016-11-25 12:50:00,62.2,62.25,62.15,62.24,41497.0,46.146,46.1831,46.1089,46.1757,41497.0
2016-11-25 12:55:00,62.25,62.3,62.24,62.28,46931.0,46.1831,46.2202,46.1757,46.2054,46931.0
2016-11-28 09:30:00,62.12,62.24,61.94,62.18,56834.0,46.0867,46.1757,45.9531,46.1312,56834.0
2016-11-28 09:35:00,62.15,62.28,62.15,62.18,14935.0,46.1089,46.2054,46.1089,46.1312,14935.0
2016-11-28 09:40:00,62.19,62.19,62.07,62.1,16813.0,46.1386,46.1386,46.0496,46.0718,16813.0
2016-11-28 09:45:00,62.09,62.1,61.9,61.94,17756.0,46.0644,46.0718,45.9234,45.9531,17756.0
2016-11-28 09:50:00,61.94,61.98,61.92,61.96,12153.0,45.9531,45.9828,45.9383,45.9679,12153.0
2016-11-28 09:55:00,61.96,62.07,61.95,61.99,20837.0,45.9679,46.0496,45.9605,45.9902,20837.0
2016-11-28 10:00:00,61.98,62.08,61.98,62.02,18568.0,45.9828,46.057,45.9828,46.0125,18568.0
2016-11-28 10:05:00,62.02,62.03,61.91,61.92,17134.0,46.0125,46.0199,45.9309,45.9383,17134.0
2016-11-28 10:10:00,61.92,61.97,61.89,61.91,18993.0,45.9383,45.9754,45.916,45.9309,18993.0
2016-11-28 10:15:00,61.92,61.96,61.89,61.94,13387.0,45.9383,45.9679,45.916,45.9531,13387.0
2016-11-28 10:20:00,61.93,61.95,61.89,61.91,18228.0,45.9457,45.9605,45.916,45.9309,18228.0
2016-11-28 10:25:00,61.91,61.92,61.89,61.89,16768.0,45.9309,45.9383,45.916,45.916,16768.0
2016-11-28 10:30:00,61.89,62.01,61.88,61.97,20481.0,45.916,46.005,45.9086,45.9754,20481.0
2016-11-28 10:35:00,61.97,61.97,61.89,61.9,36281.0,45.9754,45.9754,45.916,45.9234,36281.0
2016-11-28 10:40:00,61.9,61.95,61.89,61.93,22091.0,45.9234,45.9605,45.916,45.9457,22091.0
2016-11-28 10:45:00,61.92,61.99,61.92,61.95,27564.0,45.9383,45.9902,45.9383,45.9605,27564.0
2016-11-28 10:50:00,61.94,61.97,61.91,61.94,28517.0,45.9531,45.9754,45.9309,45.9531,28517.0
2016-11-28 10:55:00,61.95,62.04,61.95,62.04,20446.0,45.9605,46.0273,45.9605,46.0273,20446.0
2016-11-28 11:00:00,62.04,62.05,62.0,62.01,18926.0,46.0273,46.0347,45.9976,46.005,18926.0
2016-11-28 11:05:00,62.0,62.06,62.0,62.03,19292.0,45.9976,46.0421,45.9976,46.0199,19292.0
2016-11-28 11:10:00,62.02,62.06,62.02,62.04,27783.0,46.0125,46.0421,46.0125,46.0273,27783.0
2016-11-28 11:15:00,62.03,62.12,62.03,62.09,24171.0,46.0199,46.0867,46.0199,46.0644,24171.0
2016-11-28 11:20:00,62.09,62.17,62.07,62.14,29064.0,46.0644,46.1237,46.0496,46.1015,29064.0
2016-11-28 11:25:00,62.13,62.14,62.05,62.07,17680.0,46.0941,46.1015,46.0347,46.0496,17680.0
2016-11-28 11:30:00,62.08,62.09,62.05,62.07,11300.0,46.057,46.0644,46.0347,46.0496,11300.0
2016-11-28 11:35:00,62.06,62.08,62.02,62.04,14705.0,46.0421,46.057,46.0125,46.0273,14705.0
2016-11-28 11:40:00,62.05,62.06,62.03,62.05,16978.0,46.0347,46.0421,46.0199,46.0347,16978.0
2016-11-28 11:45:00,62.05,62.05,61.99,62.05,28483.0,46.0347,46.0347,45.9902,46.0347,28483.0
2016-11-28 11:50:00,62.05,62.07,62.01,62.06,9100.0,46.0347,46.0496,46.005,46.0421,9100.0
2016-11-28 11:55:00,62.06,62.14,62.02,62.12,11145.0,46.0421,46.1015,46.0125,46.0867,11145.0
2016-11-28 12:00:00,62.11,62.2,62.1,62.16,9008.0,46.0792,46.146,46.0718,46.1163,9008.0
2016-11-28 12:05:00,62.16,62.18,62.14,62.16,6640.0,46.1163,46.1312,46.1015,46.1163,6640.0
2016-11-28 12:10:00,62.15,62.15,62.08,62.1,23960.0,46.1089,46.1089,46.057,46.0718,23960.0
2016-11-28 12:15:00,62.1,62.2,62.09,62.2,10227.0,46.0718,46.146,46.0644,46.146,10227.0
2016-11-28 12:20:00,62.21,62.25,62.17,62.21,20438.0,46.1534,46.1831,46.1237,46.1534,20438.0
2016-11-28 12:25:00,62.22,62.26,62.19,62.26,9677.0,46.1608,46.1905,46.1386,46.1905,9677.0
2016-11-28 12:30:00,62.25,62.34,62.24,62.31,12919.0,46.1831,46.2499,46.1757,46.2276,12919.0
2016-11-28 12:35:00,62.3,62.3,62.24,62.29,14382.0,46.2202,46.2202,46.1757,46.2128,14382.0
2016-11-28 12:40:00,62.3,62.32,62.27,62.3,16043.0,46.2202,46.235,46.1979,46.2202,16043.0
2016-11-28 12:45:00,62.3,62.32,62.25,62.31,12005.0,46.2202,46.235,46.1831,46.2276,12005.0
2016-11-28 12:50:00,62.3,62.34,62.3,62.33,12325.0,46.2202,46.2499,46.2202,46.2425,12325.0
2016-11-28 12:55:00,62.32,62.35,62.29,62.3,14378.0,46.235,46.2573,46.2128,46.2202,14378.0
2016-11-28 13:00:00,62.29,62.38,62.29,62.36,22495.0,46.2128,46.2795,46.2128,46.2647,22495.0
2016-11-28 13:05:00,62.36,62.36,62.29,62.31,13705.0,46.2647,46.2647,46.2128,46.2276,13705.0
2016-11-28 13:10:00,62.31,62.31,62.25,62.29,10625.0,46.2276,46.2276,46.1831,46.2128,10625.0
2016-11-28 13:15:00,62.29,62.33,62.25,62.3,17365.0,46.2128,46.2425,46.1831,46.2202,17365.0
2016-11-28 13:20:00,62.29,62.32,62.21,62.22,16786.0,46.2128,46.235,46.1534,46.1608,16786.0
2016-11-28 13:25:00,62.22,62.29,62.22,62.26,18718.0,46.1608,46.2128,46.1608,46.1905,18718.0
2016-11-28 13:30:00,62.26,62.29,62.26,62.28,22650.0,46.1905,46.2128,46.1905,46.2054,22650.0
2016-11-28 13:35:00,62.28,62.29,62.21,62.21,20335.0,46.2054,46.2128,46.1534,46.1534,20335.0
2016-11-28 13:40:00,62.22,62.24,62.18,62.19,13345.0,46.1608,46.1757,46.1312,46.1386,13345.0
2016-11-28 13:45:00,62.19,62.24,62.18,62.24,21386.0,46.1386,46.1757,46.1312,46.1757,21386.0
2016-11-28 13:50:00,62.23,62.24,62.17,62.19,22445.0,46.1683,46.1757,46.1237,46.1386,22445.0
2016-11-28 13:55:00,62.19,62.21,62.16,62.18,21817.0,46.1386,46.1534,46.1163,46.1312,21817.0
2016-11-28 14:00:00,62.19,62.24,62.19,62.22,11200.0,46.1386,46.1757,46.1386,46.1608,11200.0
2016-11-28 14:05:00,62.21,62.26,62.2,62.25,38190.0,46.1534,46.1905,46.146,46.1831,38190.0
2016-11-28 14:10:00,62.24,62.26,62.21,62.25,11581.0,46.1757,46.1905,46.1534,46.1831,11581.0
2016-11-28 14:15:00,62.25,62.27,62.25,62.26,13162.0,46.1831,46.1979,46.1831,46.1905,13162.0
2016-11-28 14:20:00,62.26,62.26,62.22,62.23,17905.0,46.1905,46.1905,46.1608,46.1683,17905.0
2016-11-28 14:25:00,62.23,62.24,62.19,62.2,21191.0,46.1683,46.1757,46.1386,46.146,21191.0
2016-11-28 14:30:00,62.2,62.24,62.19,62.21,23097.0,46.146,46.1757,46.1386,46.1534,23097.0
2016-11-28 14:35:00,62.21,62.22,62.18,62.19,14841.0,46.1534,46.1608,46.1312,46.1386,14841.0
2016-11-28 14:40:00,62.2,62.2,62.12,62.17,24343.0,46.146,46.146,46.0867,46.1237,24343.0
2016-11-28 14:45:00,62.17,62.18,62.11,62.13,16201.0,46.1237,46.1312,46.0792,46.0941,16201.0
2016-11-28 14:50:00,62.14,62.16,62.13,62.13,24046.0,46.1015,46.1163,46.0941,46.0941,24046.0
2016-11-28 14:55:00,62.13,62.18,62.12,62.16,15567.0,46.0941,46.1312,46.0867,46.1163,15567.0
2016-11-28 15:00:00,62.16,62.2,62.15,62.16,31665.0,46.1163,46.146,46.1089,46.1163,31665.0
2016-11-28 15:05:00,62.17,62.21,62.16,62.21,25860.0,46.1237,46.1534,46.1163,46.1534,25860.0
2016-11-28 15:10:00,62.21,62.21,62.19,62.2,28850.0,46.1534,46.1534,46.1386,46.146,28850.0
2016-11-28 15:15:00,62.19,62.2,62.12,62.14,32801.0,46.1386,46.146,46.0867,46.1015,32801.0
2016-11-28 15:20:00,62.13,62.14,62.06,62.06,20566.0,46.0941,46.1015,46.0421,46.0421,20566.0
2016-11-28 15:25:00,62.06,62.07,62.0,62.01,25409.0,46.0421,46.0496,45.9976,46.005,25409.0
2016-11-28 15:30:00,62.01,62.06,62.0,62.04,36942.0,46.005,46.0421,45.9976,46.0273,36942.0
2016-11-28 15:35:00,62.04,62.11,62.03,62.08,31858.0,46.0273,46.0792,46.0199,46.057,31858.0
2016-11-28 15:40:00,62.08,62.08,62.04,62.05,54802.0,46.057,46.057,46.0273,46.0347,54802.0
2016-11-28 15:45:00,62.04,62.11,62.03,62.05,63347.0,46.0273,46.0792,46.0199,46.0347,63347.0
2016-11-28 15:50:00,62.05,62.09,62.04,62.08,50130.0,46.0347,46.0644,46.0273,46.057,50130.0
2016-11-28 15:55:00,62.09,62.1,62.05,62.08,95017.0,46.0644,46.0718,46.0347,46.057,95017.0
2016-11-29 09:30:00,62.25,62.3,62.0,62.02,55954.0,46.1831,46.2202,45.9976,46.0125,55954.0
2016-11-29 09:35:00,62.01,62.01,61.84,61.84,38331.0,46.005,46.005,45.8789,45.8789,38331.0
2016-11-29 09:40:00,61.88,61.94,61.79,61.87,45656.0,45.9086,45.9531,45.8418,45.9012,45656.0
2016-11-29 09:45:00,61.88,62.1,61.87,61.97,27196.0,45.9086,46.0718,45.9012,45.9754,27196.0
2016-11-29 09:50:00,61.97,62.07,61.96,62.03,16701.0,45.9754,46.0496,45.9679,46.0199,16701.0
2016-11-29 09:55:00,62.03,62.08,61.98,62.02,34814.0,46.0199,46.057,45.9828,46.0125,34814.0
2016-11-29 10:00:00,62.02,62.22,62.02,62.2,29960.0,46.0125,46.1608,46.0125,46.146,29960.0
2016-11-29 10:05:00,62.22,62.23,62.16,62.17,27694.0,46.1608,46.1683,46.1163,46.1237,27694.0
2016-11-29 10:10:00,62.16,62.19,62.09,62.11,13185.0,46.1163,46.1386,46.0644,46.0792,13185.0
2016-11-29 10:15:00,62.11,62.12,61.98,62.03,34179.0,46.0792,46.0867,45.9828,46.0199,34179.0
2016-11-29 10:20:00,62.02,62.03,61.93,61.97,20912.0,46.0125,46.0199,45.9457,45.9754,20912.0
2016-11-29 10:25:00,61.99,62.03,61.93,61.96,12218.0,45.9902,46.0199,45.9457,45.9679,12218.0
2016-11-29 10:30:00,61.97,62.07,61.97,62.0,10874.0,45.9754,46.0496,45.9754,45.9976,10874.0
2016-11-29 10:35:00,61.99,62.07,61.99,62.05,11375.0,45.9902,46.0496,45.9902,46.0347,11375.0
2016-11-29 10:40:00,62.05,62.05,62.0,62.01,16508.0,46.0347,46.0347,45.9976,46.005,16508.0
2016-11-29 10:45:00,62.02,62.08,62.01,62.08,18589.0,46.0125,46.057,46.005,46.057,18589.0
2016-11-29 10:50:00,62.09,62.12,62.04,62.1,45339.0,46.0644,46.0867,46.0273,46.0718,45339.0
2016-11-29 10:55:00,62.1,62.2,62.1,62.17,51732.0,46.0718,46.146,46.0718,46.1237,51732.0
2016-11-29 11:00:00,62.17,62.26,62.16,62.23,14243.0,46.1237,46.1905,46.1163,46.1683,14243.0
2016-11-29 11:05:00,62.23,62.31,62.21,62.28,49542.0,46.1683,46.2276,46.1534,46.2054,49542.0
2016-11-29 11:10:00,62.28,62.35,62.27,62.35,12372.0,46.2054,46.2573,46.1979,46.2573,12372.0
2016-11-29 11:15:00,62.36,62.36,62.3,62.33,10459.0,46.2647,46.2647,46.2202,46.2425,10459.0
2016-11-29 11:20:00,62.33,62.41,62.32,62.41,8841.0,46.2425,46.3018,46.235,46.3018,8841.0
2016-11-29 11:25:00,62.4,62.49,62.38,62.48,24563.0,46.2944,46.3612,46.2795,46.3537,24563.0
2016-11-29 11:30:00,62.47,62.5,62.44,62.48,18586.0,46.3463,46.3686,46.3241,46.3537,18586.0
2016-11-29 11:35:00,62.46,62.48,62.44,62.45,12945.0,46.3389,46.3537,46.3241,46.3315,12945.0
2016-11-29 11:40:00,62.44,62.5,62.43,62.49,13049.0,46.3241,46.3686,46.3166,46.3612,13049.0
2016-11-29 11:45:00,62.49,62.52,62.47,62.5,17775.0,46.3612,46.3834,46.3463,46.3686,17775.0
2016-11-29 11:50:00,62.5,62.56,62.49,62.51,17107.0,46.3686,46.4131,46.3612,46.376,17107.0
2016-11-29 11:55:00,62.51,62.57,62.51,62.56,20772.0,46.376,46.4205,46.376,46.4131,20772.0
2016-11-29 12:00:00,62.57,62.62,62.56,62.59,18710.0,46.4205,46.4576,46.4131,46.4353,18710.0
2016-11-29 12:05:00,62.59,62.6,62.55,62.56,15365.0,46.4353,46.4428,46.4057,46.4131,15365.0
2016-11-29 12:10:00,62.57,62.63,62.56,62.59,31460.0,46.4205,46.465,46.4131,46.4353,31460.0
2016-11-29 12:15:00,62.59,62.65,62.57,62.63,14506.0,46.4353,46.4799,46.4205,46.465,14506.0
2016-11-29 12:20:00,62.64,62.64,62.57,62.58,20471.0,46.4724,46.4724,46.4205,46.4279,20471.0
2016-11-29 12:25:00,62.57,62.63,62.55,62.6,17906.0,46.4205,46.465,46.4057,46.4428,17906.0
2016-11-29 12:30:00,62.61,62.63,62.59,62.59,20690.0,46.4502,46.465,46.4353,46.4353,20690.0
2016-11-29 12:35:00,62.6,62.64,62.59,62.64,37822.0,46.4428,46.4724,46.4353,46.4724,37822.0
2016-11-29 12:40:00,62.64,62.64,62.57,62.6,13012.0,46.4724,46.4724,46.4205,46.4428,13012.0
2016-11-29 12:45:00,62.59,62.64,62.57,62.64,9098.0,46.4353,46.4724,46.4205,46.4724,9098.0
2016-11-29 12:50:00,62.64,62.7,62.62,62.68,22074.0,46.4724,46.517,46.4576,46.5021,22074.0
2016-11-29 12:55:00,62.7,62.73,62.65,62.66,26244.0,46.517,46.5392,46.4799,46.4873,26244.0
2016-11-29 13:00:00,62.66,62.69,62.64,62.68,22609.0,46.4873,46.5095,46.4724,46.5021,22609.0
2016-11-29 13:05:00,62.68,62.68,62.61,62.62,16938.0,46.5021,46.5021,46.4502,46.4576,16938.0
2016-11-29 13:10:00,62.62,62.67,62.62,62.67,24863.0,46.4576,46.4947,46.4576,46.4947,24863.0
2016-11-29 13:15:00,62.66,62.66,62.6,62.64,13918.0,46.4873,46.4873,46.4428,46.4724,13918.0
2016-11-29 13:20:00,62.64,62.74,62.6,62.73,136890.0,46.4724,46.5466,46.4428,46.5392,136890.0
2016-11-29 13:25:00,62.73,62.75,62.63,62.63,14146.0,46.5392,46.554,46.465,46.465,14146.0
2016-11-29 13:30:00,62.63,62.64,62.56,62.61,13631.0,46.465,46.4724,46.4131,46.4502,13631.0
2016-11-29 13:35:00,62.59,62.61,62.56,62.61,11034.0,46.4353,46.4502,46.4131,46.4502,11034.0
2016-11-29 13:40:00,62.61,62.64,62.6,62.63,9662.0,46.4502,46.4724,46.4428,46.465,9662.0
2016-11-29 13:45:00,62.62,62.66,62.6,62.61,11706.0,46.4576,46.4873,46.4428,46.4502,11706.0
2016-11-29 13:50:00,62.6,62.66,62.59,62.62,11605.0,46.4428,46.4873,46.4353,46.4576,11605.0
2016-11-29 13:55:00,62.62,62.63,62.59,62.62,11725.0,46.4576,46.465,46.4353,46.4576,11725.0
2016-11-29 14:00:00,62.63,62.63,62.58,62.59,20838.0,46.465,46.465,46.4279,46.4353,20838.0
2016-11-29 14:05:00,62.59,62.61,62.58,62.61,22304.0,46.4353,46.4502,46.4279,46.4502,22304.0
2016-11-29 14:10:00,62.6,62.69,62.59,62.69,21479.0,46.4428,46.5095,46.4353,46.5095,21479.0
2016-11-29 14:15:00,62.68,62.68,62.64,62.67,22394.0,46.5021,46.5021,46.4724,46.4947,22394.0
2016-11-29 14:20:00,62.66,62.68,62.62,62.66,18590.0,46.4873,46.5021,46.4576,46.4873,18590.0
2016-11-29 14:25:00,62.66,62.7,62.65,62.67,20928.0,46.4873,46.517,46.4799,46.4947,20928.0
2016-11-29 14:30:00,62.67,62.7,62.65,62.69,20053.0,46.4947,46.517,46.4799,46.5095,20053.0
2016-11-29 14:35:00,62.7,62.74,62.68,62.73,22617.0,46.517,46.5466,46.5021,46.5392,22617.0
2016-11-29 14:40:00,62.74,62.76,62.72,62.76,22464.0,46.5466,46.5615,46.5318,46.5615,22464.0
2016-11-29 14:45:00,62.76,62.79,62.75,62.78,24574.0,46.5615,46.5837,46.554,46.5763,24574.0
2016-11-29 14:50:00,62.78,62.8,62.76,62.78,21473.0,46.5763,46.5911,46.5615,46.5763,21473.0
2016-11-29 14:55:00,62.78,62.81,62.73,62.8,27967.0,46.5763,46.5986,46.5392,46.5911,27967.0
2016-11-29 15:00:00,62.8,62.8,62.69,62.7,22547.0,46.5911,46.5911,46.5095,46.517,22547.0
2016-11-29 15:05:00,62.71,62.75,62.68,62.69,34523.0,46.5244,46.554,46.5021,46.5095,34523.0
2016-11-29 15:10:00,62.68,62.73,62.68,62.72,32709.0,46.5021,46.5392,46.5021,46.5318,32709.0
2016-11-29 15:15:00,62.72,62.74,62.68,62.68,16597.0,46.5318,46.5466,46.5021,46.5021,16597.0
2016-11-29 15:20:00,62.69,62.72,62.67,62.7,36437.0,46.5095,46.5318,46.4947,46.517,36437.0
2016-11-29 15:25:00,62.7,62.7,62.69,62.7,16590.0,46.517,46.517,46.5095,46.517,16590.0
2016-11-29 15:30:00,62.69,62.71,62.66,62.69,63884.0,46.5095,46.5244,46.4873,46.5095,63884.0
2016-11-29 15:35:00,62.68,62.72,62.68,62.7,37722.0,46.5021,46.5318,46.5021,46.517,37722.0
2016-11-29 15:40:00,62.69,62.73,62.68,62.7,58102.0,46.5095,46.5392,46.5021,46.517,58102.0
2016-11-29 15:45:00,62.7,62.7,62.65,62.67,59443.0,46.517,46.517,46.4799,46.4947,59443.0
2016-11-29 15:50:00,62.67,62.69,62.64,62.66,81236.0,46.4947,46.5095,46.4724,46.4873,81236.0
2016-11-29 15:55:00,62.67,62.7,62.65,62.67,153614.0,46.4947,46.517,46.4799,46.4947,153614.0
2016-11-30 09:30:00,62.35,62.4,62.02,62.22,58146.0,46.2573,46.2944,46.0125,46.1608,58146.0
2016-11-30 09:35:00,62.25,62.34,62.18,62.34,27902.0,46.1831,46.2499,46.1312,46.2499,27902.0
2016-11-30 09:40:00,62.32,62.34,62.27,62.32,22656.0,46.235,46.2499,46.1979,46.235,22656.0
2016-11-30 09:45:00,62.32,62.33,62.17,62.17,51176.0,46.235,46.2425,46.1237,46.1237,51176.0
2016-11-30 09:50:00,62.18,62.21,62.13,62.16,26828.0,46.1312,46.1534,46.0941,46.1163,26828.0
2016-11-30 09:55:00,62.17,62.2,62.06,62.08,34256.0,46.1237,46.146,46.0421,46.057,34256.0
2016-11-30 10:00:00,62.08,62.09,61.96,61.97,48261.0,46.057,46.0644,45.9679,45.9754,48261.0
2016-11-30 10:05:00,61.97,61.98,61.82,61.84,30549.0,45.9754,45.9828,45.8641,45.8789,30549.0
2016-11-30 10:10:00,61.83,61.83,61.76,61.78,12052.0,45.8715,45.8715,45.8196,45.8344,12052.0
2016-11-30 10:15:00,61.78,61.79,61.64,61.67,21966.0,45.8344,45.8418,45.7305,45.7528,21966.0
2016-11-30 10:20:00,61.66,61.72,61.63,61.71,37393.0,45.7454,45.7899,45.7231,45.7825,37393.0
2016-11-30 10:25:00,61.71,61.78,61.71,61.76,21887.0,45.7825,45.8344,45.7825,45.8196,21887.0
2016-11-30 10:30:00,61.77,61.84,61.76,61.82,15616.0,45.827,45.8789,45.8196,45.8641,15616.0
2016-11-30 10:35:00,61.82,61.82,61.78,61.8,15458.0,45.8641,45.8641,45.8344,45.8492,15458.0
2016-11-30 10:40:00,61.8,61.8,61.73,61.77,27092.0,45.8492,45.8492,45.7973,45.827,27092.0
2016-11-30 10:45:00,61.77,61.83,61.76,61.83,24502.0,45.827,45.8715,45.8196,45.8715,24502.0
2016-11-30 10:50:00,61.83,61.89,61.83,61.85,20736.0,45.8715,45.916,45.8715,45.8863,20736.0
2016-11-30 10:55:00,61.85,61.86,61.8,61.8,10053.0,45.8863,45.8938,45.8492,45.8492,10053.0
2016-11-30 11:00:00,61.81,61.82,61.74,61.77,29598.0,45.8567,45.8641,45.8047,45.827,29598.0
2016-11-30 11:05:00,61.76,61.76,61.69,61.7,29688.0,45.8196,45.8196,45.7676,45.7751,29688.0
2016-11-30 11:10:00,61.71,61.74,61.68,61.7,27653.0,45.7825,45.8047,45.7602,45.7751,27653.0
2016-11-30 11:15:00,61.71,61.73,61.68,61.7,19222.0,45.7825,45.7973,45.7602,45.7751,19222.0
2016-11-30 11:20:00,61.7,61.72,61.67,61.69,22033.0,45.7751,45.7899,45.7528,45.7676,22033.0
2016-11-30 11:25:00,61.69,61.7,61.62,61.67,13596.0,45.7676,45.7751,45.7157,45.7528,13596.0
2016-11-30 11:30:00,61.67,61.69,61.63,61.67,33578.0,45.7528,45.7676,45.7231,45.7528,33578.0
2016-11-30 11:35:00,61.66,61.7,61.64,61.68,36325.0,45.7454,45.7751,45.7305,45.7602,36325.0
2016-11-30 11:40:00,61.68,61.72,61.67,61.71,23548.0,45.7602,45.7899,45.7528,45.7825,23548.0
2016-11-30 11:45:00,61.71,61.72,61.68,61.7,10738.0,45.7825,45.7899,45.7602,45.7751,10738.0
2016-11-30 11:50:00,61.69,61.7,61.66,61.69,11230.0,45.7676,45.7751,45.7454,45.7676,11230.0
2016-11-30 11:55:00,61.69,61.69,61.61,61.64,13030.0,45.7676,45.7676,45.7083,45.7305,13030.0
2016-11-30 12:00:00,61.63,61.65,61.6,61.63,15907.0,45.7231,45.738,45.7009,45.7231,15907.0
2016-11-30 12:05:00,61.63,61.65,61.58,61.59,11716.0,45.7231,45.738,45.686,45.6934,11716.0
2016-11-30 12:10:00,61.58,61.59,61.54,61.55,14583.0,45.686,45.6934,45.6564,45.6638,14583.0
2016-11-30 12:15:00,61.55,61.59,61.55,61.59,24247.0,45.6638,45.6934,45.6638,45.6934,24247.0
2016-11-30 12:20:00,61.59,61.62,61.59,61.61,15727.0,45.6934,45.7157,45.6934,45.7083,15727.0
2016-11-30 12:25:00,61.61,61.63,61.55,61.56,12373.0,45.7083,45.7231,45.6638,45.6712,12373.0
2016-11-30 12:30:00,61.56,61.58,61.52,61.53,17815.0,45.6712,45.686,45.6415,45.6489,17815.0
2016-11-30 12:35:00,61.53,61.59,61.53,61.57,13557.0,45.6489,45.6934,45.6489,45.6786,13557.0
2016-11-30 12:40:00,61.57,61.62,61.56,61.6,36946.0,45.6786,45.7157,45.6712,45.7009,36946.0
2016-11-30 12:45:00,61.61,61.62,61.59,61.59,8528.0,45.7083,45.7157,45.6934,45.6934,8528.0
2016-11-30 12:50:00,61.58,61.62,61.58,61.61,8330.0,45.686,45.7157,45.686,45.7083,8330.0
2016-11-30 12:55:00,61.61,61.62,61.59,61.6,14898.0,45.7083,45.7157,45.6934,45.7009,14898.0
2016-11-30 13:00:00,61.6,61.65,61.59,61.63,13356.0,45.7009,45.738,45.6934,45.7231,13356.0
2016-11-30 13:05:00,61.62,61.63,61.59,61.61,12217.0,45.7157,45.7231,45.6934,45.7083,12217.0
2016-11-30 13:10:00,61.61,61.64,61.57,61.64,14538.0,45.7083,45.7305,45.6786,45.7305,14538.0
2016-11-30 13:15:00,61.64,61.66,61.61,61.66,12937.0,45.7305,45.7454,45.7083,45.7454,12937.0
2016-11-30 13:20:00,61.65,61.66,61.6,61.61,11492.0,45.738,45.7454,45.7009,45.7083,11492.0
2016-11-30 13:25:00,61.61,61.62,61.56,61.59,16570.0,45.7083,45.7157,45.6712,45.6934,16570.0
2016-11-30 13:30:00,61.59,61.63,61.55,61.56,28045.0,45.6934,45.7231,45.6638,45.6712,28045.0
2016-11-30 13:35:00,61.57,61.57,61.51,61.51,15059.0,45.6786,45.6786,45.6341,45.6341,15059.0
2016-11-30 13:40:00,61.52,61.52,61.49,61.51,21981.0,45.6415,45.6415,45.6193,45.6341,21981.0
2016-11-30 13:45:00,61.52,61.56,61.51,61.54,24826.0,45.6415,45.6712,45.6341,45.6564,24826.0
2016-11-30 13:50:00,61.54,61.57,61.53,61.53,19299.0,45.6564,45.6786,45.6489,45.6489,19299.0
2016-11-30 13:55:00,61.53,61.57,61.52,61.54,24954.0,45.6489,45.6786,45.6415,45.6564,24954.0
2016-11-30 14:00:00,61.54,61.55,61.5,61.54,34108.0,45.6564,45.6638,45.6267,45.6564,34108.0
2016-11-30 14:05:00,61.53,61.55,61.5,61.53,39130.0,45.6489,45.6638,45.6267,45.6489,39130.0
2016-11-30 14:10:00,61.54,61.55,61.5,61.5,29304.0,45.6564,45.6638,45.6267,45.6267,29304.0
2016-11-30 14:15:00,61.51,61.53,61.48,61.48,28359.0,45.6341,45.6489,45.6118,45.6118,28359.0
2016-11-30 14:20:00,61.48,61.49,61.4,61.43,46383.0,45.6118,45.6193,45.5525,45.5747,46383.0
2016-11-30 14:25:00,61.43,61.45,61.39,61.42,42316.0,45.5747,45.5896,45.5451,45.5673,42316.0
2016-11-30 14:30:00,61.42,61.42,61.34,61.35,37031.0,45.5673,45.5673,45.508,45.5154,37031.0
2016-11-30 14:35:00,61.34,61.35,61.29,61.29,25484.0,45.508,45.5154,45.4709,45.4709,25484.0
2016-11-30 14:40:00,61.3,61.31,61.27,61.27,17859.0,45.4783,45.4857,45.456,45.456,17859.0
2016-11-30 14:45:00,61.27,61.28,61.25,61.26,21718.0,45.456,45.4635,45.4412,45.4486,21718.0
2016-11-30 14:50:00,61.25,61.34,61.25,61.34,34590.0,45.4412,45.508,45.4412,45.508,34590.0
2016-11-30 14:55:00,61.34,61.35,61.3,61.3,61929.0,45.508,45.5154,45.4783,45.4783,61929.0
2016-11-30 15:00:00,61.3,61.33,61.26,61.28,29838.0,45.4783,45.5006,45.4486,45.4635,29838.0
2016-11-30 15:05:00,61.28,61.28,61.24,61.26,28515.0,45.4635,45.4635,45.4338,45.4486,28515.0
2016-11-30 15:10:00,61.26,61.31,61.25,61.3,16118.0,45.4486,45.4857,45.4412,45.4783,16118.0
2016-11-30 15:15:00,61.3,61.35,61.29,61.3,34723.0,45.4783,45.5154,45.4709,45.4783,34723.0
2016-11-30 15:20:00,61.29,61.34,61.29,61.32,23860.0,45.4709,45.508,45.4709,45.4931,23860.0
2016-11-30 15:25:00,61.33,61.35,61.3,61.3,32560.0,45.5006,45.5154,45.4783,45.4783,32560.0
2016-11-30 15:30:00,61.3,61.32,61.28,61.28,41716.0,45.4783,45.4931,45.4635,45.4635,41716.0
2016-11-30 15:35:00,61.28,61.29,61.22,61.23,48327.0,45.4635,45.4709,45.4189,45.4264,48327.0
2016-11-30 15:40:00,61.22,61.25,61.14,61.17,73218.0,45.4189,45.4412,45.3596,45.3818,73218.0
2016-11-30 15:45:00,61.16,61.16,61.08,61.09,87783.0,45.3744,45.3744,45.3151,45.3225,87783.0
2016-11-30 15:50:00,61.09,61.1,61.05,61.06,121019.0,45.3225,45.3299,45.2928,45.3002,121019.0
2016-11-30 15:55:00,61.06,61.06,60.91,60.94,386021.0,45.3002,45.3002,45.189,45.2112,386021.0
2016-12-01 09:30:00,60.92,60.92,60.53,60.59,90125.0,45.1964,45.1964,44.907,44.9515,90125.0
2016-12-01 09:35:00,60.59,60.61,60.44,60.47,59308.0,44.9515,44.9664,44.8403,44.8625,59308.0
2016-12-01 09:40:00,60.47,60.58,60.37,60.55,54890.0,44.8625,44.9441,44.7883,44.9219,54890.0
2016-12-01 09:45:00,60.55,60.61,60.52,60.61,32291.0,44.9219,44.9664,44.8996,44.9664,32291.0
2016-12-01 09:50:00,60.62,60.66,60.49,60.5,24956.0,44.9738,45.0035,44.8774,44.8848,24956.0
2016-12-01 09:55:00,60.51,60.58,60.46,60.48,35708.0,44.8922,44.9441,44.8551,44.8699,35708.0
2016-12-01 10:00:00,60.46,60.54,60.43,60.43,32424.0,44.8551,44.9145,44.8328,44.8328,32424.0
2016-12-01 10:05:00,60.42,60.55,60.39,60.52,36743.0,44.8254,44.9219,44.8032,44.8996,36743.0
2016-12-01 10:10:00,60.52,60.54,60.43,60.45,25708.0,44.8996,44.9145,44.8328,44.8477,25708.0
2016-12-01 10:15:00,60.45,60.52,60.39,60.51,31640.0,44.8477,44.8996,44.8032,44.8922,31640.0
2016-12-01 10:20:00,60.52,60.54,60.45,60.52,27591.0,44.8996,44.9145,44.8477,44.8996,27591.0
2016-12-01 10:25:00,60.51,60.51,60.43,60.48,29780.0,44.8922,44.8922,44.8328,44.8699,29780.0
2016-12-01 10:30:00,60.48,60.54,60.44,60.51,36056.0,44.8699,44.9145,44.8403,44.8922,36056.0
2016-12-01 10:35:00,60.5,60.69,60.49,60.65,80224.0,44.8848,45.0257,44.8774,44.9961,80224.0
2016-12-01 10:40:00,60.64,60.65,60.55,60.61,30838.0,44.9886,44.9961,44.9219,44.9664,30838.0
2016-12-01 10:45:00,60.61,60.69,60.6,60.67,19666.0,44.9664,45.0257,44.959,45.0109,19666.0
2016-12-01 10:50:00,60.67,60.72,60.65,60.71,26554.0,45.0109,45.048,44.9961,45.0406,26554.0
2016-12-01 10:55:00,60.71,60.76,60.67,60.67,24007.0,45.0406,45.0777,45.0109,45.0109,24007.0
2016-12-01 11:00:00,60.66,60.69,60.62,60.62,29530.0,45.0035,45.0257,44.9738,44.9738,29530.0
2016-12-01 11:05:00,60.63,60.65,60.59,60.63,24766.0,44.9812,44.9961,44.9515,44.9812,24766.0
2016-12-01 11:10:00,60.62,60.62,60.53,60.53,23391.0,44.9738,44.9738,44.907,44.907,23391.0
2016-12-01 11:15:00,60.54,60.54,60.51,60.53,20401.0,44.9145,44.9145,44.8922,44.907,20401.0
2016-12-01 11:20:00,60.52,60.6,60.52,60.59,20820.0,44.8996,44.959,44.8996,44.9515,20820.0
2016-12-01 11:25:00,60.59,60.59,60.5,60.53,21707.0,44.9515,44.9515,44.8848,44.907,21707.0
2016-12-01 11:30:00,60.52,60.53,60.44,60.46,36387.0,44.8996,44.907,44.8403,44.8551,36387.0
2016-12-01 11:35:00,60.47,60.51,60.46,60.5,23612.0,44.8625,44.8922,44.8551,44.8848,23612.0
2016-12-01 11:40:00,60.5,60.51,60.45,60.48,23216.0,44.8848,44.8922,44.8477,44.8699,23216.0
2016-12-01 11:45:00,60.47,60.51,60.46,60.49,23061.0,44.8625,44.8922,44.8551,44.8774,23061.0
2016-12-01 11:50:00,60.49,60.52,60.49,60.52,23276.0,44.8774,44.8996,44.8774,44.8996,23276.0
2016-12-01 11:55:00,60.52,60.55,60.51,60.52,15766.0,44.8996,44.9219,44.8922,44.8996,15766.0
2016-12-01 12:00:00,60.53,60.56,60.52,60.53,25122.0,44.907,44.9293,44.8996,44.907,25122.0
2016-12-01 12:05:00,60.53,60.53,60.49,60.52,33751.0,44.907,44.907,44.8774,44.8996,33751.0
2016-12-01 12:10:00,60.51,60.53,60.49,60.5,23423.0,44.8922,44.907,44.8774,44.8848,23423.0
2016-12-01 12:15:00,60.49,60.52,60.49,60.51,31581.0,44.8774,44.8996,44.8774,44.8922,31581.0
2016-12-01 12:20:00,60.5,60.51,60.44,60.45,37498.0,44.8848,44.8922,44.8403,44.8477,37498.0
2016-12-01 12:25:00,60.46,60.5,60.45,60.46,26861.0,44.8551,44.8848,44.8477,44.8551,26861.0
2016-12-01 12:30:00,60.46,60.48,60.45,60.45,21409.0,44.8551,44.8699,44.8477,44.8477,21409.0
2016-12-01 12:35:00,60.45,60.45,60.39,60.41,18280.0,44.8477,44.8477,44.8032,44.818,18280.0
2016-12-01 12:40:00,60.4,60.42,60.39,60.42,24538.0,44.8106,44.8254,44.8032,44.8254,24538.0
2016-12-01 12:45:00,60.42,60.46,60.41,60.43,21003.0,44.8254,44.8551,44.818,44.8328,21003.0
2016-12-01 12:50:00,60.43,60.44,60.42,60.43,14228.0,44.8328,44.8403,44.8254,44.8328,14228.0
2016-12-01 12:55:00,60.44,60.55,60.43,60.55,80872.0,44.8403,44.9219,44.8328,44.9219,80872.0
2016-12-01 13:00:00,60.55,60.6,60.54,60.59,45300.0,44.9219,44.959,44.9145,44.9515,45300.0
2016-12-01 13:05:00,60.59,60.61,60.58,60.61,28546.0,44.9515,44.9664,44.9441,44.9664,28546.0
2016-12-01 13:10:00,60.61,60.61,60.46,60.46,35022.0,44.9664,44.9664,44.8551,44.8551,35022.0
2016-12-01 13:15:00,60.46,60.49,60.46,60.48,17027.0,44.8551,44.8774,44.8551,44.8699,17027.0
2016-12-01 13:20:00,60.48,60.52,60.47,60.5,20999.0,44.8699,44.8996,44.8625,44.8848,20999.0
2016-12-01 13:25:00,60.5,60.5,60.47,60.48,15921.0,44.8848,44.8848,44.8625,44.8699,15921.0
2016-12-01 13:30:00,60.47,60.48,60.43,60.44,22435.0,44.8625,44.8699,44.8328,44.8403,22435.0
2016-12-01 13:35:00,60.45,60.45,60.44,60.45,8241.0,44.8477,44.8477,44.8403,44.8477,8241.0
2016-12-01 13:40:00,60.44,60.46,60.44,60.45,20222.0,44.8403,44.8551,44.8403,44.8477,20222.0
2016-12-01 13:45:00,60.45,60.48,60.45,60.47,21831.0,44.8477,44.8699,44.8477,44.8625,21831.0
2016-12-01 13:50:00,60.47,60.49,60.45,60.46,21025.0,44.8625,44.8774,44.8477,44.8551,21025.0
2016-12-01 13:55:00,60.46,60.47,60.43,60.44,24508.0,44.8551,44.8625,44.8328,44.8403,24508.0
2016-12-01 14:00:00,60.44,60.51,60.43,60.51,22780.0,44.8403,44.8922,44.8328,44.8922,22780.0
2016-12-01 14:05:00,60.5,60.54,60.49,60.54,25330.0,44.8848,44.9145,44.8774,44.9145,25330.0
2016-12-01 14:10:00,60.54,60.54,60.52,60.53,10505.0,44.9145,44.9145,44.8996,44.907,10505.0
2016-12-01 14:15:00,60.53,60.53,60.47,60.47,34303.0,44.907,44.907,44.8625,44.8625,34303.0
2016-12-01 14:20:00,60.46,60.51,60.45,60.46,31093.0,44.8551,44.8922,44.8477,44.8551,31093.0
2016-12-01 14:25:00,60.46,60.52,60.46,60.48,18387.0,44.8551,44.8996,44.8551,44.8699,18387.0
2016-12-01 14:30:00,60.48,60.48,60.42,60.44,26288.0,44.8699,44.8699,44.8254,44.8403,26288.0
2016-12-01 14:35:00,60.43,60.47,60.43,60.46,27983.0,44.8328,44.8625,44.8328,44.8551,27983.0
2016-12-01 14:40:00,60.46,60.49,60.45,60.49,21442.0,44.8551,44.8774,44.8477,44.8774,21442.0
2016-12-01 14:45:00,60.49,60.53,60.48,60.48,26427.0,44.8774,44.907,44.8699,44.8699,26427.0
2016-12-01 14:50:00,60.48,60.55,60.48,60.54,21004.0,44.8699,44.9219,44.8699,44.9145,21004.0
2016-12-01 14:55:00,60.54,60.59,60.54,60.56,28558.0,44.9145,44.9515,44.9145,44.9293,28558.0
2016-12-01 15:00:00,60.56,60.56,60.51,60.54,24372.0,44.9293,44.9293,44.8922,44.9145,24372.0
2016-12-01 15:05:00,60.54,60.54,60.49,60.51,19431.0,44.9145,44.9145,44.8774,44.8922,19431.0
2016-12-01 15:10:00,60.51,60.54,60.47,60.47,50191.0,44.8922,44.9145,44.8625,44.8625,50191.0
2016-12-01 15:15:00,60.47,60.49,60.45,60.46,42283.0,44.8625,44.8774,44.8477,44.8551,42283.0
2016-12-01 15:20:00,60.45,60.51,60.42,60.49,49976.0,44.8477,44.8922,44.8254,44.8774,49976.0
2016-12-01 15:25:00,60.49,60.53,60.49,60.5,40036.0,44.8774,44.907,44.8774,44.8848,40036.0
2016-12-01 15:30:00,60.5,60.51,60.48,60.5,53735.0,44.8848,44.8922,44.8699,44.8848,53735.0
2016-12-01 15:35:00,60.5,60.51,60.44,60.45,64822.0,44.8848,44.8922,44.8403,44.8477,64822.0
2016-12-01 15:40:00,60.45,60.47,60.42,60.46,42261.0,44.8477,44.8625,44.8254,44.8551,42261.0
2016-12-01 15:45:00,60.45,60.46,60.42,60.43,60021.0,44.8477,44.8551,44.8254,44.8328,60021.0
2016-12-01 15:50:00,60.42,60.47,60.42,60.46,55312.0,44.8254,44.8625,44.8254,44.8551,55312.0
2016-12-01 15:55:00,60.47,60.59,60.46,60.59,186317.0,44.8625,44.9515,44.8551,44.9515,186317.0
2016-12-02 09:30:00,60.79,61.02,60.71,61.02,44234.0,45.0999,45.2706,45.0406,45.2706,44234.0
2016-12-02 09:35:00,61.04,61.14,60.99,61.13,19304.0,45.2854,45.3596,45.2483,45.3522,19304.0
2016-12-02 09:40:00,61.1,61.19,60.99,61.02,36475.0,45.3299,45.3967,45.2483,45.2706,36475.0
2016-12-02 09:45:00,61.02,61.04,60.93,60.94,15298.0,45.2706,45.2854,45.2038,45.2112,15298.0
2016-12-02 09:50:00,60.92,61.04,60.91,61.02,24867.0,45.1964,45.2854,45.189,45.2706,24867.0
2016-12-02 09:55:00,61.0,61.04,60.95,60.97,29088.0,45.2557,45.2854,45.2186,45.2335,29088.0
2016-12-02 10:00:00,60.98,61.03,60.94,60.94,33743.0,45.2409,45.278,45.2112,45.2112,33743.0
2016-12-02 10:05:00,60.95,61.05,60.92,61.04,19461.0,45.2186,45.2928,45.1964,45.2854,19461.0
2016-12-02 10:10:00,61.04,61.06,60.99,61.01,19050.0,45.2854,45.3002,45.2483,45.2631,19050.0
2016-12-02 10:15:00,61.01,61.07,60.99,61.03,18059.0,45.2631,45.3077,45.2483,45.278,18059.0
2016-12-02 10:20:00,61.02,61.04,60.98,60.99,20077.0,45.2706,45.2854,45.2409,45.2483,20077.0
2016-12-02 10:25:00,60.99,61.03,60.96,60.97,14822.0,45.2483,45.278,45.2261,45.2335,14822.0
2016-12-02 10:30:00,60.97,61.02,60.96,61.01,11297.0,45.2335,45.2706,45.2261,45.2631,11297.0
2016-12-02 10:35:00,61.02,61.04,60.97,61.01,35627.0,45.2706,45.2854,45.2335,45.2631,35627.0
2016-12-02 10:40:00,61.01,61.04,60.97,61.0,21169.0,45.2631,45.2854,45.2335,45.2557,21169.0
2016-12-02 10:45:00,61.0,61.04,60.98,61.0,18928.0,45.2557,45.2854,45.2409,45.2557,18928.0
2016-12-02 10:50:00,60.99,61.02,60.98,61.01,10709.0,45.2483,45.2706,45.2409,45.2631,10709.0
2016-12-02 10:55:00,61.01,61.03,60.96,60.97,11817.0,45.2631,45.278,45.2261,45.2335,11817.0
2016-12-02 11:00:00,60.97,61.03,60.97,60.99,23282.0,45.2335,45.278,45.2335,45.2483,23282.0
2016-12-02 11:05:00,60.99,61.05,60.98,61.01,43054.0,45.2483,45.2928,45.2409,45.2631,43054.0
2016-12-02 11:10:00,61.02,61.04,60.97,60.98,11361.0,45.2706,45.2854,45.2335,45.2409,11361.0
2016-12-02 11:15:00,60.97,60.98,60.89,60.94,54750.0,45.2335,45.2409,45.1741,45.2112,54750.0
2016-12-02 11:20:00,60.95,60.99,60.89,60.9,24386.0,45.2186,45.2483,45.1741,45.1815,24386.0
2016-12-02 11:25:00,60.9,60.91,60.83,60.89,31326.0,45.1815,45.189,45.1296,45.1741,31326.0
2016-12-02 11:30:00,60.88,60.91,60.84,60.86,25589.0,45.1667,45.189,45.137,45.1519,25589.0
2016-12-02 11:35:00,60.85,60.9,60.85,60.88,16963.0,45.1444,45.1815,45.1444,45.1667,16963.0
2016-12-02 11:40:00,60.88,60.93,60.88,60.88,33940.0,45.1667,45.2038,45.1667,45.1667,33940.0
2016-12-02 11:45:00,60.88,60.89,60.83,60.86,25763.0,45.1667,45.1741,45.1296,45.1519,25763.0
2016-12-02 11:50:00,60.86,60.97,60.84,60.91,41205.0,45.1519,45.2335,45.137,45.189,41205.0
2016-12-02 11:55:00,60.91,60.91,60.87,60.9,16949.0,45.189,45.189,45.1593,45.1815,16949.0
2016-12-02 12:00:00,60.9,61.0,60.9,60.96,16090.0,45.1815,45.2557,45.1815,45.2261,16090.0
2016-12-02 12:05:00,60.96,61.0,60.94,60.98,18699.0,45.2261,45.2557,45.2112,45.2409,18699.0
2016-12-02 12:10:00,60.98,61.07,60.98,61.0,49874.0,45.2409,45.3077,45.2409,45.2557,49874.0
2016-12-02 12:15:00,60.99,61.0,60.92,60.96,20444.0,45.2483,45.2557,45.1964,45.2261,20444.0
2016-12-02 12:20:00,60.96,60.96,60.88,60.91,9071.0,45.2261,45.2261,45.1667,45.189,9071.0
2016-12-02 12:25:00,60.92,60.92,60.88,60.9,14930.0,45.1964,45.1964,45.1667,45.1815,14930.0
2016-12-02 12:30:00,60.9,60.93,60.89,60.91,10420.0,45.1815,45.2038,45.1741,45.189,10420.0
2016-12-02 12:35:00,60.92,60.92,60.88,60.88,15066.0,45.1964,45.1964,45.1667,45.1667,15066.0
2016-12-02 12:40:00,60.88,60.91,60.87,60.9,11990.0,45.1667,45.189,45.1593,45.1815,11990.0
2016-12-02 12:45:00,60.91,60.96,60.9,60.94,14482.0,45.189,45.2261,45.1815,45.2112,14482.0
2016-12-02 12:50:00,60.95,60.96,60.93,60.95,8692.0,45.2186,45.2261,45.2038,45.2186,8692.0
2016-12-02 12:55:00,60.96,60.98,60.93,60.94,6744.0,45.2261,45.2409,45.2038,45.2112,6744.0
2016-12-02 13:00:00,60.94,60.94,60.87,60.9,11040.0,45.2112,45.2112,45.1593,45.1815,11040.0
2016-12-02 13:05:00,60.89,60.9,60.85,60.88,16159.0,45.1741,45.1815,45.1444,45.1667,16159.0
2016-12-02 13:10:00,60.88,60.89,60.79,60.79,22881.0,45.1667,45.1741,45.0999,45.0999,22881.0
2016-12-02 13:15:00,60.8,60.81,60.76,60.76,14936.0,45.1073,45.1148,45.0777,45.0777,14936.0
2016-12-02 13:20:00,60.77,60.77,60.71,60.71,26470.0,45.0851,45.0851,45.0406,45.0406,26470.0
2016-12-02 13:25:00,60.71,60.71,60.64,60.65,20892.0,45.0406,45.0406,44.9886,44.9961,20892.0
2016-12-02 13:30:00,60.65,60.66,60.63,60.64,12709.0,44.9961,45.0035,44.9812,44.9886,12709.0
2016-12-02 13:35:00,60.64,60.69,60.63,60.67,24500.0,44.9886,45.0257,44.9812,45.0109,24500.0
2016-12-02 13:40:00,60.67,60.7,60.66,60.7,9968.0,45.0109,45.0332,45.0035,45.0332,9968.0
2016-12-02 13:45:00,60.68,60.69,60.64,60.65,8542.0,45.0183,45.0257,44.9886,44.9961,8542.0
2016-12-02 13:50:00,60.65,60.68,60.65,60.67,10186.0,44.9961,45.0183,44.9961,45.0109,10186.0
2016-12-02 13:55:00,60.67,60.68,60.64,60.64,5217.0,45.0109,45.0183,44.9886,44.9886,5217.0
2016-12-02 14:00:00,60.63,60.64,60.62,60.63,8795.0,44.9812,44.9886,44.9738,44.9812,8795.0
2016-12-02 14:05:00,60.62,60.64,60.58,60.59,10852.0,44.9738,44.9886,44.9441,44.9515,10852.0
2016-12-02 14:10:00,60.6,60.64,60.58,60.59,22538.0,44.959,44.9886,44.9441,44.9515,22538.0
2016-12-02 14:15:00,60.59,60.62,60.59,60.61,11713.0,44.9515,44.9738,44.9515,44.9664,11713.0
2016-12-02 14:20:00,60.61,60.65,60.61,60.62,20051.0,44.9664,44.9961,44.9664,44.9738,20051.0
2016-12-02 14:25:00,60.62,60.63,60.61,60.61,4925.0,44.9738,44.9812,44.9664,44.9664,4925.0
2016-12-02 14:30:00,60.61,60.63,60.58,60.61,8456.0,44.9664,44.9812,44.9441,44.9664,8456.0
2016-12-02 14:35:00,60.61,60.63,60.6,60.61,13069.0,44.9664,44.9812,44.959,44.9664,13069.0
2016-12-02 14:40:00,60.61,60.68,60.61,60.67,8287.0,44.9664,45.0183,44.9664,45.0109,8287.0
2016-12-02 14:45:00,60.68,60.7,60.63,60.64,12035.0,45.0183,45.0332,44.9812,44.9886,12035.0
2016-12-02 14:50:00,60.63,60.65,60.62,60.63,9375.0,44.9812,44.9961,44.9738,44.9812,9375.0
2016-12-02 14:55:00,60.64,60.64,60.6,60.6,14028.0,44.9886,44.9886,44.959,44.959,14028.0
2016-12-02 15:00:00,60.6,60.65,60.6,60.65,7183.0,44.959,44.9961,44.959,44.9961,7183.0
2016-12-02 15:05:00,60.65,60.69,60.64,60.68,24538.0,44.9961,45.0257,44.9886,45.0183,24538.0
2016-12-02 15:10:00,60.68,60.77,60.68,60.77,37906.0,45.0183,45.0851,45.0183,45.0851,37906.0
2016-12-02 15:15:00,60.77,60.77,60.74,60.74,12575.0,45.0851,45.0851,45.0628,45.0628,12575.0
2016-12-02 15:20:00,60.75,60.79,60.74,60.78,27073.0,45.0703,45.0999,45.0628,45.0925,27073.0
2016-12-02 15:25:00,60.78,60.86,60.77,60.85,29364.0,45.0925,45.1519,45.0851,45.1444,29364.0
2016-12-02 15:30:00,60.85,60.91,60.82,60.87,19539.0,45.1444,45.189,45.1222,45.1593,19539.0
2016-12-02 15:35:00,60.87,60.89,60.83,60.83,18489.0,45.1593,45.1741,45.1296,45.1296,18489.0
2016-12-02 15:40:00,60.83,60.87,60.81,60.81,34970.0,45.1296,45.1593,45.1148,45.1148,34970.0
2016-12-02 15:45:00,60.81,60.89,60.8,60.83,45365.0,45.1148,45.1741,45.1073,45.1296,45365.0
2016-12-02 15:50:00,60.84,60.87,60.82,60.87,40449.0,45.137,45.1593,45.1222,45.1593,40449.0
2016-12-02 15:55:00,60.87,60.96,60.85,60.94,142943.0,45.1593,45.2261,45.1444,45.2112,142943.0
2016-12-05 09:30:00,61.0,61.15,60.89,60.99,51379.0,45.2557,45.367,45.1741,45.2483,51379.0
2016-12-05 09:35:00,60.98,61.08,60.98,61.06,6179.0,45.2409,45.3151,45.2409,45.3002,6179.0
2016-12-05 09:40:00,61.1,61.17,61.06,61.07,9142.0,45.3299,45.3818,45.3002,45.3077,9142.0
2016-12-05 09:45:00,61.09,61.13,60.99,61.02,10722.0,45.3225,45.3522,45.2483,45.2706,10722.0
2016-12-05 09:50:00,61.01,61.08,61.0,61.08,13007.0,45.2631,45.3151,45.2557,45.3151,13007.0
2016-12-05 09:55:00,61.08,61.08,60.99,61.0,9904.0,45.3151,45.3151,45.2483,45.2557,9904.0
2016-12-05 10:00:00,61.02,61.06,61.0,61.0,19241.0,45.2706,45.3002,45.2557,45.2557,19241.0
2016-12-05 10:05:00,61.0,61.08,60.88,60.92,103187.0,45.2557,45.3151,45.1667,45.1964,103187.0
2016-12-05 10:10:00,60.92,61.0,60.91,60.94,28976.0,45.1964,45.2557,45.189,45.2112,28976.0
2016-12-05 10:15:00,60.94,61.01,60.92,60.95,18671.0,45.2112,45.2631,45.1964,45.2186,18671.0
2016-12-05 10:20:00,60.95,61.01,60.94,61.0,15643.0,45.2186,45.2631,45.2112,45.2557,15643.0
2016-12-05 10:25:00,61.0,61.01,60.87,60.91,32950.0,45.2557,45.2631,45.1593,45.189,32950.0
2016-12-05 10:30:00,60.9,60.95,60.86,60.86,25589.0,45.1815,45.2186,45.1519,45.1519,25589.0
2016-12-05 10:35:00,60.87,60.92,60.84,60.87,46042.0,45.1593,45.1964,45.137,45.1593,46042.0
2016-12-05 10:40:00,60.88,60.95,60.87,60.95,26341.0,45.1667,45.2186,45.1593,45.2186,26341.0
2016-12-05 10:45:00,60.96,61.01,60.91,60.99,23247.0,45.2261,45.2631,45.189,45.2483,23247.0
2016-12-05 10:50:00,60.99,60.99,60.92,60.96,20753.0,45.2483,45.2483,45.1964,45.2261,20753.0
2016-12-05 10:55:00,60.95,61.0,60.91,60.92,12789.0,45.2186,45.2557,45.189,45.1964,12789.0
2016-12-05 11:00:00,60.92,61.04,60.91,61.01,18288.0,45.1964,45.2854,45.189,45.2631,18288.0
2016-12-05 11:05:00,61.01,61.05,61.0,61.05,18044.0,45.2631,45.2928,45.2557,45.2928,18044.0
2016-12-05 11:10:00,61.05,61.05,60.96,60.97,11880.0,45.2928,45.2928,45.2261,45.2335,11880.0
2016-12-05 11:15:00,60.98,60.99,60.94,60.97,11737.0,45.2409,45.2483,45.2112,45.2335,11737.0
2016-12-05 11:20:00,60.98,61.01,60.93,61.01,20123.0,45.2409,45.2631,45.2038,45.2631,20123.0
2016-12-05 11:25:00,61.0,61.01,60.95,60.96,12483.0,45.2557,45.2631,45.2186,45.2261,12483.0
2016-12-05 11:30:00,60.96,61.02,60.95,61.0,16444.0,45.2261,45.2706,45.2186,45.2557,16444.0
2016-12-05 11:35:00,60.99,61.0,60.93,60.93,14083.0,45.2483,45.2557,45.2038,45.2038,14083.0
2016-12-05 11:40:00,60.93,60.93,60.87,60.91,8150.0,45.2038,45.2038,45.1593,45.189,8150.0
2016-12-05 11:45:00,60.91,60.96,60.91,60.94,14127.0,45.189,45.2261,45.189,45.2112,14127.0
2016-12-05 11:50:00,60.95,60.99,60.93,60.99,8762.0,45.2186,45.2483,45.2038,45.2483,8762.0
2016-12-05 11:55:00,60.99,60.99,60.92,60.95,7929.0,45.2483,45.2483,45.1964,45.2186,7929.0
2016-12-05 12:00:00,60.95,60.95,60.88,60.9,25091.0,45.2186,45.2186,45.1667,45.1815,25091.0
2016-12-05 12:05:00,60.89,60.92,60.82,60.89,22905.0,45.1741,45.1964,45.1222,45.1741,22905.0
2016-12-05 12:10:00,60.9,60.91,60.87,60.88,10284.0,45.1815,45.189,45.1593,45.1667,10284.0
2016-12-05 12:15:00,60.88,60.93,60.84,60.92,11136.0,45.1667,45.2038,45.137,45.1964,11136.0
2016-12-05 12:20:00,60.91,60.95,60.89,60.95,14358.0,45.189,45.2186,45.1741,45.2186,14358.0
2016-12-05 12:25:00,60.95,60.96,60.9,60.9,11460.0,45.2186,45.2261,45.1815,45.1815,11460.0
2016-12-05 12:30:00,60.9,60.96,60.9,60.95,6693.0,45.1815,45.2261,45.1815,45.2186,6693.0
2016-12-05 12:35:00,60.95,61.01,60.95,60.98,18282.0,45.2186,45.2631,45.2186,45.2409,18282.0
2016-12-05 12:40:00,60.97,60.98,60.93,60.96,23631.0,45.2335,45.2409,45.2038,45.2261,23631.0
2016-12-05 12:45:00,60.97,61.0,60.96,61.0,9023.0,45.2335,45.2557,45.2261,45.2557,9023.0
2016-12-05 12:50:00,61.0,61.05,60.96,60.96,9940.0,45.2557,45.2928,45.2261,45.2261,9940.0
2016-12-05 12:55:00,60.96,61.02,60.96,61.02,16939.0,45.2261,45.2706,45.2261,45.2706,16939.0
2016-12-05 13:00:00,61.03,61.04,60.99,61.01,5978.0,45.278,45.2854,45.2483,45.2631,5978.0
2016-12-05 13:05:00,61.02,61.05,61.01,61.01,16742.0,45.2706,45.2928,45.2631,45.2631,16742.0
2016-12-05 13:10:00,61.01,61.07,61.01,61.07,16215.0,45.2631,45.3077,45.2631,45.3077,16215.0
2016-12-05 13:15:00,61.07,61.1,61.06,61.09,7725.0,45.3077,45.3299,45.3002,45.3225,7725.0
2016-12-05 13:20:00,61.09,61.09,61.05,61.05,3298.0,45.3225,45.3225,45.2928,45.2928,3298.0
2016-12-05 13:25:00,61.05,61.07,61.03,61.07,10472.0,45.2928,45.3077,45.278,45.3077,10472.0
2016-12-05 13:30:00,61.06,61.09,61.04,61.08,13470.0,45.3002,45.3225,45.2854,45.3151,13470.0
2016-12-05 13:35:00,61.07,61.08,61.04,61.05,20158.0,45.3077,45.3151,45.2854,45.2928,20158.0
2016-12-05 13:40:00,61.05,61.09,61.04,61.08,6290.0,45.2928,45.3225,45.2854,45.3151,6290.0
2016-12-05 13:45:00,61.08,61.1,61.08,61.09,5695.0,45.3151,45.3299,45.3151,45.3225,5695.0
2016-12-05 13:50:00,61.09,61.1,61.07,61.09,8459.0,45.3225,45.3299,45.3077,45.3225,8459.0
2016-12-05 13:55:00,61.1,61.1,61.03,61.04,15695.0,45.3299,45.3299,45.278,45.2854,15695.0
2016-12-05 14:00:00,61.03,61.07,61.02,61.03,15338.0,45.278,45.3077,45.2706,45.278,15338.0
2016-12-05 14:05:00,61.04,61.09,61.03,61.08,10145.0,45.2854,45.3225,45.278,45.3151,10145.0
2016-12-05 14:10:00,61.09,61.09,61.01,61.01,10277.0,45.3225,45.3225,45.2631,45.2631,10277.0
2016-12-05 14:15:00,61.02,61.02,60.95,61.02,18674.0,45.2706,45.2706,45.2186,45.2706,18674.0
2016-12-05 14:20:00,61.03,61.05,61.02,61.04,7098.0,45.278,45.2928,45.2706,45.2854,7098.0
2016-12-05 14:25:00,61.03,61.04,60.97,61.02,21828.0,45.278,45.2854,45.2335,45.2706,21828.0
2016-12-05 14:30:00,61.03,61.03,60.93,60.97,11572.0,45.278,45.278,45.2038,45.2335,11572.0
2016-12-05 14:35:00,60.97,61.0,60.94,60.99,9051.0,45.2335,45.2557,45.2112,45.2483,9051.0
2016-12-05 14:40:00,61.0,61.04,61.0,61.0,18640.0,45.2557,45.2854,45.2557,45.2557,18640.0
2016-12-05 14:45:00,61.0,61.07,61.0,61.04,24665.0,45.2557,45.3077,45.2557,45.2854,24665.0
2016-12-05 14:50:00,61.04,61.04,60.98,60.99,18291.0,45.2854,45.2854,45.2409,45.2483,18291.0
2016-12-05 14:55:00,60.99,61.02,60.98,60.99,19451.0,45.2483,45.2706,45.2409,45.2483,19451.0
2016-12-05 15:00:00,60.99,61.0,60.96,60.96,8851.0,45.2483,45.2557,45.2261,45.2261,8851.0
2016-12-05 15:05:00,60.97,61.01,60.96,61.01,12447.0,45.2335,45.2631,45.2261,45.2631,12447.0
2016-12-05 15:10:00,61.01,61.02,60.94,60.98,20382.0,45.2631,45.2706,45.2112,45.2409,20382.0
2016-12-05 15:15:00,60.99,61.01,60.96,60.98,14084.0,45.2483,45.2631,45.2261,45.2409,14084.0
2016-12-05 15:20:00,60.97,61.02,60.96,60.97,17823.0,45.2335,45.2706,45.2261,45.2335,17823.0
2016-12-05 15:25:00,60.98,61.0,60.97,60.99,20598.0,45.2409,45.2557,45.2335,45.2483,20598.0
2016-12-05 15:30:00,60.99,61.02,60.97,60.97,23829.0,45.2483,45.2706,45.2335,45.2335,23829.0
2016-12-05 15:35:00,60.98,61.01,60.95,60.96,28939.0,45.2409,45.2631,45.2186,45.2261,28939.0
2016-12-05 15:40:00,60.96,61.02,60.95,61.02,41694.0,45.2261,45.2706,45.2186,45.2706,41694.0
2016-12-05 15:45:00,61.02,61.05,61.0,61.02,42238.0,45.2706,45.2928,45.2557,45.2706,42238.0
2016-12-05 15:50:00,61.02,61.03,60.99,61.03,43120.0,45.2706,45.278,45.2483,45.278,43120.0
2016-12-05 15:55:00,61.03,61.13,61.03,61.12,141102.0,45.278,45.3522,45.278,45.3448,141102.0
2016-12-06 09:30:00,61.18,61.22,61.09,61.15,42241.0,45.3893,45.4189,45.3225,45.367,42241.0
2016-12-06 09:35:00,61.2,61.39,61.17,61.36,17058.0,45.4041,45.5451,45.3818,45.5228,17058.0
2016-12-06 09:40:00,61.36,61.37,61.21,61.27,14895.0,45.5228,45.5302,45.4115,45.456,14895.0
2016-12-06 09:45:00,61.29,61.29,61.19,61.21,6132.0,45.4709,45.4709,45.3967,45.4115,6132.0
2016-12-06 09:50:00,61.2,61.2,61.13,61.15,11303.0,45.4041,45.4041,45.3522,45.367,11303.0
2016-12-06 09:55:00,61.15,61.17,61.08,61.08,11899.0,45.367,45.3818,45.3151,45.3151,11899.0
2016-12-06 10:00:00,61.08,61.1,61.04,61.05,10478.0,45.3151,45.3299,45.2854,45.2928,10478.0
2016-12-06 10:05:00,61.05,61.07,60.99,61.07,17693.0,45.2928,45.3077,45.2483,45.3077,17693.0
2016-12-06 10:10:00,61.06,61.09,61.03,61.09,7839.0,45.3002,45.3225,45.278,45.3225,7839.0
2016-12-06 10:15:00,61.09,61.09,60.96,60.96,13008.0,45.3225,45.3225,45.2261,45.2261,13008.0
2016-12-06 10:20:00,60.95,60.97,60.9,60.92,21138.0,45.2186,45.2335,45.1815,45.1964,21138.0
2016-12-06 10:25:00,60.91,60.93,60.84,60.88,19175.0,45.189,45.2038,45.137,45.1667,19175.0
2016-12-06 10:30:00,60.88,60.98,60.87,60.98,9475.0,45.1667,45.2409,45.1593,45.2409,9475.0
2016-12-06 10:35:00,60.98,61.02,60.96,60.97,18864.0,45.2409,45.2706,45.2261,45.2335,18864.0
2016-12-06 10:40:00,60.97,60.99,60.92,60.96,24814.0,45.2335,45.2483,45.1964,45.2261,24814.0
2016-12-06 10:45:00,60.96,61.06,60.94,61.05,16389.0,45.2261,45.3002,45.2112,45.2928,16389.0
2016-12-06 10:50:00,61.05,61.13,61.05,61.13,10537.0,45.2928,45.3522,45.2928,45.3522,10537.0
2016-12-06 10:55:00,61.12,61.16,61.12,61.14,19634.0,45.3448,45.3744,45.3448,45.3596,19634.0
2016-12-06 11:00:00,61.13,61.15,61.11,61.15,10242.0,45.3522,45.367,45.3373,45.367,10242.0
2016-12-06 11:05:00,61.15,61.18,61.14,61.17,14402.0,45.367,45.3893,45.3596,45.3818,14402.0
2016-12-06 11:10:00,61.17,61.21,61.17,61.21,21593.0,45.3818,45.4115,45.3818,45.4115,21593.0
2016-12-06 11:15:00,61.21,61.22,61.18,61.19,20660.0,45.4115,45.4189,45.3893,45.3967,20660.0
2016-12-06 11:20:00,61.2,61.24,61.17,61.22,8014.0,45.4041,45.4338,45.3818,45.4189,8014.0
2016-12-06 11:25:00,61.22,61.24,61.2,61.21,8605.0,45.4189,45.4338,45.4041,45.4115,8605.0
2016-12-06 11:30:00,61.22,61.23,61.18,61.2,15652.0,45.4189,45.4264,45.3893,45.4041,15652.0
2016-12-06 11:35:00,61.19,61.2,61.14,61.16,9563.0,45.3967,45.4041,45.3596,45.3744,9563.0
2016-12-06 11:40:00,61.15,61.16,61.11,61.14,12801.0,45.367,45.3744,45.3373,45.3596,12801.0
2016-12-06 11:45:00,61.14,61.16,61.1,61.11,33352.0,45.3596,45.3744,45.3299,45.3373,33352.0
2016-12-06 11:50:00,61.1,61.14,61.06,61.07,53202.0,45.3299,45.3596,45.3002,45.3077,53202.0
2016-12-06 11:55:00,61.08,61.08,61.02,61.05,8823.0,45.3151,45.3151,45.2706,45.2928,8823.0
2016-12-06 12:00:00,61.05,61.05,61.0,61.0,6764.0,45.2928,45.2928,45.2557,45.2557,6764.0
2016-12-06 12:05:00,61.0,61.01,60.95,60.96,8984.0,45.2557,45.2631,45.2186,45.2261,8984.0
2016-12-06 12:10:00,60.95,60.97,60.95,60.96,7141.0,45.2186,45.2335,45.2186,45.2261,7141.0
2016-12-06 12:15:00,60.96,60.99,60.92,60.94,32072.0,45.2261,45.2483,45.1964,45.2112,32072.0
2016-12-06 12:20:00,60.94,60.97,60.9,60.96,17650.0,45.2112,45.2335,45.1815,45.2261,17650.0
2016-12-06 12:25:00,60.97,60.98,60.93,60.93,7157.0,45.2335,45.2409,45.2038,45.2038,7157.0
2016-12-06 12:30:00,60.94,60.97,60.93,60.94,10223.0,45.2112,45.2335,45.2038,45.2112,10223.0
2016-12-06 12:35:00,60.94,60.94,60.9,60.9,4991.0,45.2112,45.2112,45.1815,45.1815,4991.0
2016-12-06 12:40:00,60.91,60.91,60.86,60.88,14266.0,45.189,45.189,45.1519,45.1667,14266.0
2016-12-06 12:45:00,60.88,60.9,60.86,60.88,12924.0,45.1667,45.1815,45.1519,45.1667,12924.0
2016-12-06 12:50:00,60.89,60.9,60.87,60.87,9109.0,45.1741,45.1815,45.1593,45.1593,9109.0
2016-12-06 12:55:00,60.86,60.93,60.86,60.92,12869.0,45.1519,45.2038,45.1519,45.1964,12869.0
2016-12-06 13:00:00,60.93,60.96,60.91,60.94,10858.0,45.2038,45.2261,45.189,45.2112,10858.0
2016-12-06 13:05:00,60.93,60.94,60.92,60.93,16579.0,45.2038,45.2112,45.1964,45.2038,16579.0
2016-12-06 13:10:00,60.93,60.93,60.91,60.92,18473.0,45.2038,45.2038,45.189,45.1964,18473.0
2016-12-06 13:15:00,60.93,61.0,60.91,61.0,18944.0,45.2038,45.2557,45.189,45.2557,18944.0
2016-12-06 13:20:00,61.0,61.01,60.94,60.94,7450.0,45.2557,45.2631,45.2112,45.2112,7450.0
2016-12-06 13:25:00,60.95,60.95,60.92,60.92,9638.0,45.2186,45.2186,45.1964,45.1964,9638.0
2016-12-06 13:30:00,60.92,60.92,60.89,60.89,9556.0,45.1964,45.1964,45.1741,45.1741,9556.0
2016-12-06 13:35:00,60.89,60.89,60.85,60.86,8411.0,45.1741,45.1741,45.1444,45.1519,8411.0
2016-12-06 13:40:00,60.86,60.91,60.86,60.91,9198.0,45.1519,45.189,45.1519,45.189,9198.0
2016-12-06 13:45:00,60.91,60.92,60.9,60.92,10067.0,45.189,45.1964,45.1815,45.1964,10067.0
2016-12-06 13:50:00,60.91,60.91,60.89,60.91,7960.0,45.189,45.189,45.1741,45.189,7960.0
2016-12-06 13:55:00,60.91,60.94,60.9,60.92,8856.0,45.189,45.2112,45.1815,45.1964,8856.0
2016-12-06 14:00:00,60.93,60.93,60.9,60.93,10746.0,45.2038,45.2038,45.1815,45.2038,10746.0
2016-12-06 14:05:00,60.92,60.93,60.9,60.9,10990.0,45.1964,45.2038,45.1815,45.1815,10990.0
2016-12-06 14:10:00,60.91,60.91,60.87,60.91,16835.0,45.189,45.189,45.1593,45.189,16835.0
2016-12-06 14:15:00,60.9,60.91,60.85,60.85,14913.0,45.1815,45.189,45.1444,45.1444,14913.0
2016-12-06 14:20:00,60.86,60.9,60.86,60.9,15500.0,45.1519,45.1815,45.1519,45.1815,15500.0
2016-12-06 14:25:00,60.9,60.9,60.86,60.87,8846.0,45.1815,45.1815,45.1519,45.1593,8846.0
2016-12-06 14:30:00,60.87,60.89,60.85,60.88,37908.0,45.1593,45.1741,45.1444,45.1667,37908.0
2016-12-06 14:35:00,60.88,60.89,60.86,60.89,15019.0,45.1667,45.1741,45.1519,45.1741,15019.0
2016-12-06 14:40:00,60.89,60.92,60.89,60.89,10125.0,45.1741,45.1964,45.1741,45.1741,10125.0
2016-12-06 14:45:00,60.9,60.91,60.88,60.9,8856.0,45.1815,45.189,45.1667,45.1815,8856.0
2016-12-06 14:50:00,60.9,60.91,60.88,60.88,16110.0,45.1815,45.189,45.1667,45.1667,16110.0
2016-12-06 14:55:00,60.88,60.89,60.87,60.88,6749.0,45.1667,45.1741,45.1593,45.1667,6749.0
2016-12-06 15:00:00,60.87,60.92,60.86,60.92,19996.0,45.1593,45.1964,45.1519,45.1964,19996.0
2016-12-06 15:05:00,60.92,60.95,60.9,60.95,13170.0,45.1964,45.2186,45.1815,45.2186,13170.0
2016-12-06 15:10:00,60.95,60.95,60.93,60.93,14058.0,45.2186,45.2186,45.2038,45.2038,14058.0
2016-12-06 15:15:00,60.93,60.94,60.91,60.92,16116.0,45.2038,45.2112,45.189,45.1964,16116.0
2016-12-06 15:20:00,60.91,60.91,60.87,60.87,11627.0,45.189,45.189,45.1593,45.1593,11627.0
2016-12-06 15:25:00,60.87,60.87,60.85,60.86,13462.0,45.1593,45.1593,45.1444,45.1519,13462.0
2016-12-06 15:30:00,60.86,60.86,60.8,60.85,39251.0,45.1519,45.1519,45.1073,45.1444,39251.0
2016-12-06 15:35:00,60.86,60.86,60.83,60.85,19043.0,45.1519,45.1519,45.1296,45.1444,19043.0
2016-12-06 15:40:00,60.85,60.86,60.84,60.85,18116.0,45.1444,45.1519,45.137,45.1444,18116.0
2016-12-06 15:45:00,60.85,60.91,60.84,60.88,59029.0,45.1444,45.189,45.137,45.1667,59029.0
2016-12-06 15:50:00,60.88,60.97,60.88,60.97,42886.0,45.1667,45.2335,45.1667,45.2335,42886.0
2016-12-06 15:55:00,60.96,61.04,60.96,61.03,109350.0,45.2261,45.2854,45.2261,45.278,109350.0
2016-12-07 09:30:00,61.24,61.58,61.24,61.5,117474.0,45.4338,45.686,45.4338,45.6267,117474.0
2016-12-07 09:35:00,61.51,61.51,61.28,61.39,16486.0,45.6341,45.6341,45.4635,45.5451,16486.0
2016-12-07 09:40:00,61.38,61.51,61.36,61.43,36083.0,45.5376,45.6341,45.5228,45.5747,36083.0
2016-12-07 09:45:00,61.44,61.57,61.44,61.48,35221.0,45.5822,45.6786,45.5822,45.6118,35221.0
2016-12-07 09:50:00,61.48,61.58,61.47,61.5,33321.0,45.6118,45.686,45.6044,45.6267,33321.0
2016-12-07 09:55:00,61.52,61.57,61.46,61.53,18697.0,45.6415,45.6786,45.597,45.6489,18697.0
2016-12-07 10:00:00,61.53,61.56,61.47,61.56,29027.0,45.6489,45.6712,45.6044,45.6712,29027.0
2016-12-07 10:05:00,61.55,61.63,61.5,61.61,37037.0,45.6638,45.7231,45.6267,45.7083,37037.0
2016-12-07 10:10:00,61.61,61.68,61.56,61.66,28388.0,45.7083,45.7602,45.6712,45.7454,28388.0
2016-12-07 10:15:00,61.66,61.71,61.63,61.66,28389.0,45.7454,45.7825,45.7231,45.7454,28389.0
2016-12-07 10:20:00,61.65,61.73,61.64,61.7,51594.0,45.738,45.7973,45.7305,45.7751,51594.0
2016-12-07 10:25:00,61.71,61.81,61.71,61.8,44552.0,45.7825,45.8567,45.7825,45.8492,44552.0
2016-12-07 10:30:00,61.8,61.95,61.79,61.95,72641.0,45.8492,45.9605,45.8418,45.9605,72641.0
2016-12-07 10:35:00,61.95,61.96,61.84,61.88,40617.0,45.9605,45.9679,45.8789,45.9086,40617.0
2016-12-07 10:40:00,61.88,61.91,61.78,61.79,39109.0,45.9086,45.9309,45.8344,45.8418,39109.0
2016-12-07 10:45:00,61.79,61.86,61.78,61.85,42486.0,45.8418,45.8938,45.8344,45.8863,42486.0
2016-12-07 10:50:00,61.84,61.88,61.82,61.82,44068.0,45.8789,45.9086,45.8641,45.8641,44068.0
2016-12-07 10:55:00,61.82,61.84,61.79,61.81,17477.0,45.8641,45.8789,45.8418,45.8567,17477.0
2016-12-07 11:00:00,61.82,61.93,61.81,61.89,46448.0,45.8641,45.9457,45.8567,45.916,46448.0
2016-12-07 11:05:00,61.88,61.93,61.87,61.88,16896.0,45.9086,45.9457,45.9012,45.9086,16896.0
2016-12-07 11:10:00,61.88,61.95,61.88,61.94,20296.0,45.9086,45.9605,45.9086,45.9531,20296.0
2016-12-07 11:15:00,61.94,61.96,61.91,61.93,11614.0,45.9531,45.9679,45.9309,45.9457,11614.0
2016-12-07 11:20:00,61.92,61.95,61.9,61.95,17664.0,45.9383,45.9605,45.9234,45.9605,17664.0
2016-12-07 11:25:00,61.93,61.97,61.91,61.94,16365.0,45.9457,45.9754,45.9309,45.9531,16365.0
2016-12-07 11:30:00,61.94,62.0,61.93,61.97,18765.0,45.9531,45.9976,45.9457,45.9754,18765.0
2016-12-07 11:35:00,61.96,61.99,61.95,61.97,21223.0,45.9679,45.9902,45.9605,45.9754,21223.0
2016-12-07 11:40:00,61.97,62.07,61.97,62.03,40864.0,45.9754,46.0496,45.9754,46.0199,40864.0
2016-12-07 11:45:00,62.03,62.12,62.03,62.1,47148.0,46.0199,46.0867,46.0199,46.0718,47148.0
2016-12-07 11:50:00,62.1,62.13,62.09,62.13,19814.0,46.0718,46.0941,46.0644,46.0941,19814.0
2016-12-07 11:55:00,62.13,62.19,62.13,62.19,27939.0,46.0941,46.1386,46.0941,46.1386,27939.0
2016-12-07 12:00:00,62.19,62.19,62.14,62.16,18208.0,46.1386,46.1386,46.1015,46.1163,18208.0
2016-12-07 12:05:00,62.15,62.27,62.15,62.26,30714.0,46.1089,46.1979,46.1089,46.1905,30714.0
2016-12-07 12:10:00,62.26,62.36,62.25,62.35,32303.0,46.1905,46.2647,46.1831,46.2573,32303.0
2016-12-07 12:15:00,62.35,62.43,62.35,62.43,33271.0,46.2573,46.3166,46.2573,46.3166,33271.0
2016-12-07 12:20:00,62.42,62.5,62.41,62.5,27139.0,46.3092,46.3686,46.3018,46.3686,27139.0
2016-12-07 12:25:00,62.5,62.5,62.43,62.44,21330.0,46.3686,46.3686,46.3166,46.3241,21330.0
2016-12-07 12:30:00,62.44,62.5,62.44,62.48,30448.0,46.3241,46.3686,46.3241,46.3537,30448.0
2016-12-07 12:35:00,62.48,62.49,62.45,62.45,29259.0,46.3537,46.3612,46.3315,46.3315,29259.0
2016-12-07 12:40:00,62.46,62.51,62.45,62.47,28295.0,46.3389,46.376,46.3315,46.3463,28295.0
2016-12-07 12:45:00,62.47,62.48,62.41,62.44,26453.0,46.3463,46.3537,46.3018,46.3241,26453.0
2016-12-07 12:50:00,62.44,62.54,62.41,62.53,49682.0,46.3241,46.3982,46.3018,46.3908,49682.0
2016-12-07 12:55:00,62.53,62.63,62.52,62.63,45180.0,46.3908,46.465,46.3834,46.465,45180.0
2016-12-07 13:00:00,62.63,62.63,62.57,62.58,27817.0,46.465,46.465,46.4205,46.4279,27817.0
2016-12-07 13:05:00,62.58,62.61,62.55,62.61,19173.0,46.4279,46.4502,46.4057,46.4502,19173.0
2016-12-07 13:10:00,62.61,62.63,62.6,62.6,14560.0,46.4502,46.465,46.4428,46.4428,14560.0
2016-12-07 13:15:00,62.6,62.6,62.54,62.55,19342.0,46.4428,46.4428,46.3982,46.4057,19342.0
2016-12-07 13:20:00,62.56,62.68,62.56,62.67,29998.0,46.4131,46.5021,46.4131,46.4947,29998.0
2016-12-07 13:25:00,62.67,62.68,62.6,62.6,8567.0,46.4947,46.5021,46.4428,46.4428,8567.0
2016-12-07 13:30:00,62.6,62.69,62.59,62.69,25885.0,46.4428,46.5095,46.4353,46.5095,25885.0
2016-12-07 13:35:00,62.69,62.73,62.68,62.73,23292.0,46.5095,46.5392,46.5021,46.5392,23292.0
2016-12-07 13:40:00,62.73,62.77,62.72,62.77,24420.0,46.5392,46.5689,46.5318,46.5689,24420.0
2016-12-07 13:45:00,62.77,62.82,62.75,62.8,19481.0,46.5689,46.606,46.554,46.5911,19481.0
2016-12-07 13:50:00,62.8,62.9,62.79,62.9,32283.0,46.5911,46.6653,46.5837,46.6653,32283.0
2016-12-07 13:55:00,62.89,62.93,62.86,62.91,27623.0,46.6579,46.6876,46.6357,46.6728,27623.0
2016-12-07 14:00:00,62.91,62.92,62.85,62.9,24280.0,46.6728,46.6802,46.6282,46.6653,24280.0
2016-12-07 14:05:00,62.89,62.92,62.87,62.91,27479.0,46.6579,46.6802,46.6431,46.6728,27479.0
2016-12-07 14:10:00,62.91,62.93,62.89,62.93,14887.0,46.6728,46.6876,46.6579,46.6876,14887.0
2016-12-07 14:15:00,62.92,62.98,62.91,62.96,24941.0,46.6802,46.7247,46.6728,46.7098,24941.0
2016-12-07 14:20:00,62.95,62.97,62.93,62.94,27120.0,46.7024,46.7173,46.6876,46.695,27120.0
2016-12-07 14:25:00,62.95,62.95,62.83,62.83,20848.0,46.7024,46.7024,46.6134,46.6134,20848.0
2016-12-07 14:30:00,62.83,62.85,62.81,62.81,12612.0,46.6134,46.6282,46.5986,46.5986,12612.0
2016-12-07 14:35:00,62.81,62.86,62.81,62.84,29846.0,46.5986,46.6357,46.5986,46.6208,29846.0
2016-12-07 14:40:00,62.84,62.89,62.84,62.88,16739.0,46.6208,46.6579,46.6208,46.6505,16739.0
2016-12-07 14:45:00,62.88,62.88,62.84,62.85,26540.0,46.6505,46.6505,46.6208,46.6282,26540.0
2016-12-07 14:50:00,62.85,62.89,62.85,62.88,20441.0,46.6282,46.6579,46.6282,46.6505,20441.0
2016-12-07 14:55:00,62.88,62.94,62.87,62.92,18863.0,46.6505,46.695,46.6431,46.6802,18863.0
2016-12-07 15:00:00,62.92,62.93,62.86,62.87,28296.0,46.6802,46.6876,46.6357,46.6431,28296.0
2016-12-07 15:05:00,62.88,62.96,62.87,62.93,32648.0,46.6505,46.7098,46.6431,46.6876,32648.0
2016-12-07 15:10:00,62.93,62.94,62.89,62.89,29055.0,46.6876,46.695,46.6579,46.6579,29055.0
2016-12-07 15:15:00,62.89,62.93,62.88,62.92,32631.0,46.6579,46.6876,46.6505,46.6802,32631.0
2016-12-07 15:20:00,62.92,62.99,62.92,62.95,38030.0,46.6802,46.7321,46.6802,46.7024,38030.0
2016-12-07 15:25:00,62.95,63.07,62.94,63.07,49849.0,46.7024,46.7915,46.695,46.7915,49849.0
2016-12-07 15:30:00,63.07,63.19,63.06,63.17,80307.0,46.7915,46.8805,46.784,46.8656,80307.0
2016-12-07 15:35:00,63.18,63.27,63.17,63.25,64006.0,46.8731,46.9398,46.8656,46.925,64006.0
2016-12-07 15:40:00,63.25,63.25,63.16,63.17,53652.0,46.925,46.925,46.8582,46.8656,53652.0
2016-12-07 15:45:00,63.17,63.17,63.03,63.04,93616.0,46.8656,46.8656,46.7618,46.7692,93616.0
2016-12-07 15:50:00,63.04,63.05,62.93,62.93,107071.0,46.7692,46.7766,46.6876,46.6876,107071.0
2016-12-07 15:55:00,62.93,63.02,62.92,63.0,218984.0,46.6876,46.7544,46.6802,46.7395,218984.0
2016-12-08 09:30:00,62.7,62.7,62.36,62.48,103268.0,46.517,46.517,46.2647,46.3537,103268.0
2016-12-08 09:35:00,62.44,62.61,62.4,62.53,55118.0,46.3241,46.4502,46.2944,46.3908,55118.0
2016-12-08 09:40:00,62.51,62.77,62.35,62.35,83039.0,46.376,46.5689,46.2573,46.2573,83039.0
2016-12-08 09:45:00,62.35,62.54,62.34,62.4,39255.0,46.2573,46.3982,46.2499,46.2944,39255.0
2016-12-08 09:50:00,62.38,62.47,62.37,62.47,22413.0,46.2795,46.3463,46.2721,46.3463,22413.0
2016-12-08 09:55:00,62.47,62.48,62.32,62.34,18200.0,46.3463,46.3537,46.235,46.2499,18200.0
2016-12-08 10:00:00,62.33,62.39,62.3,62.3,25488.0,46.2425,46.287,46.2202,46.2202,25488.0
2016-12-08 10:05:00,62.32,62.4,62.32,62.35,21450.0,46.235,46.2944,46.235,46.2573,21450.0
2016-12-08 10:10:00,62.35,62.37,62.33,62.36,15057.0,46.2573,46.2721,46.2425,46.2647,15057.0
2016-12-08 10:15:00,62.36,62.4,62.3,62.39,30160.0,46.2647,46.2944,46.2202,46.287,30160.0
2016-12-08 10:20:00,62.4,62.47,62.38,62.41,24665.0,46.2944,46.3463,46.2795,46.3018,24665.0
2016-12-08 10:25:00,62.42,62.43,62.36,62.36,15692.0,46.3092,46.3166,46.2647,46.2647,15692.0
2016-12-08 10:30:00,62.37,62.4,62.3,62.31,30069.0,46.2721,46.2944,46.2202,46.2276,30069.0
2016-12-08 10:35:00,62.31,62.33,62.26,62.31,14149.0,46.2276,46.2425,46.1905,46.2276,14149.0
2016-12-08 10:40:00,62.3,62.35,62.27,62.3,13629.0,46.2202,46.2573,46.1979,46.2202,13629.0
2016-12-08 10:45:00,62.3,62.39,62.29,62.37,28747.0,46.2202,46.287,46.2128,46.2721,28747.0
2016-12-08 10:50:00,62.38,62.39,62.31,62.35,15192.0,46.2795,46.287,46.2276,46.2573,15192.0
2016-12-08 10:55:00,62.35,62.39,62.34,62.36,14485.0,46.2573,46.287,46.2499,46.2647,14485.0
2016-12-08 11:00:00,62.35,62.37,62.32,62.35,15074.0,46.2573,46.2721,46.235,46.2573,15074.0
2016-12-08 11:05:00,62.35,62.38,62.34,62.36,22163.0,46.2573,46.2795,46.2499,46.2647,22163.0
2016-12-08 11:10:00,62.35,62.36,62.3,62.34,32945.0,46.2573,46.2647,46.2202,46.2499,32945.0
2016-12-08 11:15:00,62.34,62.36,62.28,62.3,22104.0,46.2499,46.2647,46.2054,46.2202,22104.0
2016-12-08 11:20:00,62.3,62.37,62.3,62.36,16994.0,46.2202,46.2721,46.2202,46.2647,16994.0
2016-12-08 11:25:00,62.36,62.36,62.25,62.27,10242.0,46.2647,46.2647,46.1831,46.1979,10242.0
2016-12-08 11:30:00,62.27,62.28,62.2,62.21,16842.0,46.1979,46.2054,46.146,46.1534,16842.0
2016-12-08 11:35:00,62.21,62.23,62.16,62.18,17600.0,46.1534,46.1683,46.1163,46.1312,17600.0
2016-12-08 11:40:00,62.17,62.19,62.13,62.19,25971.0,46.1237,46.1386,46.0941,46.1386,25971.0
2016-12-08 11:45:00,62.19,62.23,62.17,62.23,19380.0,46.1386,46.1683,46.1237,46.1683,19380.0
2016-12-08 11:50:00,62.23,62.23,62.19,62.19,11517.0,46.1683,46.1683,46.1386,46.1386,11517.0
2016-12-08 11:55:00,62.19,62.22,62.18,62.2,12824.0,46.1386,46.1608,46.1312,46.146,12824.0
2016-12-08 12:00:00,62.2,62.21,62.18,62.2,14076.0,46.146,46.1534,46.1312,46.146,14076.0
2016-12-08 12:05:00,62.2,62.23,62.19,62.23,15081.0,46.146,46.1683,46.1386,46.1683,15081.0
2016-12-08 12:10:00,62.24,62.32,62.24,62.28,10174.0,46.1757,46.235,46.1757,46.2054,10174.0
2016-12-08 12:15:00,62.29,62.34,62.29,62.33,10786.0,46.2128,46.2499,46.2128,46.2425,10786.0
2016-12-08 12:20:00,62.34,62.42,62.32,62.41,18954.0,46.2499,46.3092,46.235,46.3018,18954.0
2016-12-08 12:25:00,62.42,62.45,62.42,62.43,6929.0,46.3092,46.3315,46.3092,46.3166,6929.0
2016-12-08 12:30:00,62.43,62.44,62.39,62.41,12823.0,46.3166,46.3241,46.287,46.3018,12823.0
2016-12-08 12:35:00,62.41,62.45,62.38,62.39,15679.0,46.3018,46.3315,46.2795,46.287,15679.0
2016-12-08 12:40:00,62.39,62.42,62.38,62.38,13404.0,46.287,46.3092,46.2795,46.2795,13404.0
2016-12-08 12:45:00,62.37,62.43,62.37,62.41,8521.0,46.2721,46.3166,46.2721,46.3018,8521.0
2016-12-08 12:50:00,62.41,62.43,62.39,62.4,7064.0,46.3018,46.3166,46.287,46.2944,7064.0
2016-12-08 12:55:00,62.4,62.43,62.39,62.41,9430.0,46.2944,46.3166,46.287,46.3018,9430.0
2016-12-08 13:00:00,62.41,62.41,62.33,62.33,9649.0,46.3018,46.3018,46.2425,46.2425,9649.0
2016-12-08 13:05:00,62.33,62.35,62.32,62.34,7161.0,46.2425,46.2573,46.235,46.2499,7161.0
2016-12-08 13:10:00,62.34,62.39,62.33,62.34,13154.0,46.2499,46.287,46.2425,46.2499,13154.0
2016-12-08 13:15:00,62.34,62.38,62.32,62.36,6952.0,46.2499,46.2795,46.235,46.2647,6952.0
2016-12-08 13:20:00,62.37,62.37,62.33,62.33,4699.0,46.2721,46.2721,46.2425,46.2425,4699.0
2016-12-08 13:25:00,62.34,62.35,62.3,62.32,10254.0,46.2499,46.2573,46.2202,46.235,10254.0
2016-12-08 13:30:00,62.33,62.36,62.32,62.36,7922.0,46.2425,46.2647,46.235,46.2647,7922.0
2016-12-08 13:35:00,62.37,62.37,62.34,62.35,9574.0,46.2721,46.2721,46.2499,46.2573,9574.0
2016-12-08 13:40:00,62.36,62.38,62.35,62.37,11302.0,46.2647,46.2795,46.2573,46.2721,11302.0
2016-12-08 13:45:00,62.37,62.43,62.36,62.42,11808.0,46.2721,46.3166,46.2647,46.3092,11808.0
2016-12-08 13:50:00,62.42,62.43,62.4,62.43,7262.0,46.3092,46.3166,46.2944,46.3166,7262.0
2016-12-08 13:55:00,62.44,62.5,62.43,62.49,15304.0,46.3241,46.3686,46.3166,46.3612,15304.0
2016-12-08 14:00:00,62.48,62.49,62.4,62.42,24029.0,46.3537,46.3612,46.2944,46.3092,24029.0
2016-12-08 14:05:00,62.42,62.45,62.41,62.42,11737.0,46.3092,46.3315,46.3018,46.3092,11737.0
2016-12-08 14:10:00,62.42,62.44,62.41,62.42,11628.0,46.3092,46.3241,46.3018,46.3092,11628.0
2016-12-08 14:15:00,62.41,62.42,62.34,62.34,14812.0,46.3018,46.3092,46.2499,46.2499,14812.0
2016-12-08 14:20:00,62.34,62.4,62.32,62.4,27045.0,46.2499,46.2944,46.235,46.2944,27045.0
2016-12-08 14:25:00,62.4,62.46,62.38,62.46,21664.0,46.2944,46.3389,46.2795,46.3389,21664.0
2016-12-08 14:30:00,62.46,62.48,62.44,62.48,19270.0,46.3389,46.3537,46.3241,46.3537,19270.0
2016-12-08 14:35:00,62.47,62.48,62.41,62.43,22767.0,46.3463,46.3537,46.3018,46.3166,22767.0
2016-12-08 14:40:00,62.43,62.45,62.41,62.45,18203.0,46.3166,46.3315,46.3018,46.3315,18203.0
2016-12-08 14:45:00,62.45,62.46,62.42,62.43,18135.0,46.3315,46.3389,46.3092,46.3166,18135.0
2016-12-08 14:50:00,62.44,62.47,62.43,62.47,17894.0,46.3241,46.3463,46.3166,46.3463,17894.0
2016-12-08 14:55:00,62.46,62.5,62.45,62.46,18831.0,46.3389,46.3686,46.3315,46.3389,18831.0
2016-12-08 15:00:00,62.46,62.49,62.45,62.48,22308.0,46.3389,46.3612,46.3315,46.3537,22308.0
2016-12-08 15:05:00,62.47,62.49,62.46,62.49,22855.0,46.3463,46.3612,46.3389,46.3612,22855.0
2016-12-08 15:10:00,62.48,62.52,62.46,62.46,42011.0,46.3537,46.3834,46.3389,46.3389,42011.0
2016-12-08 15:15:00,62.47,62.52,62.46,62.48,16919.0,46.3463,46.3834,46.3389,46.3537,16919.0
2016-12-08 15:20:00,62.47,62.48,62.45,62.47,36200.0,46.3463,46.3537,46.3315,46.3463,36200.0
2016-12-08 15:25:00,62.46,62.5,62.45,62.47,32522.0,46.3389,46.3686,46.3315,46.3463,32522.0
2016-12-08 15:30:00,62.47,62.51,62.44,62.5,40576.0,46.3463,46.376,46.3241,46.3686,40576.0
2016-12-08 15:35:00,62.49,62.63,62.49,62.63,80878.0,46.3612,46.465,46.3612,46.465,80878.0
2016-12-08 15:40:00,62.63,62.66,62.6,62.66,52657.0,46.465,46.4873,46.4428,46.4873,52657.0
2016-12-08 15:45:00,62.65,62.66,62.5,62.54,74142.0,46.4799,46.4873,46.3686,46.3982,74142.0
2016-12-08 15:50:00,62.53,62.55,62.5,62.52,55988.0,46.3908,46.4057,46.3686,46.3834,55988.0
2016-12-08 15:55:00,62.52,62.52,62.44,62.48,199069.0,46.3834,46.3834,46.3241,46.3537,199069.0
2016-12-09 09:30:00,62.56,62.62,62.36,62.53,38389.0,46.4131,46.4576,46.2647,46.3908,38389.0
2016-12-09 09:35:00,62.57,62.62,62.45,62.58,12862.0,46.4205,46.4576,46.3315,46.4279,12862.0
2016-12-09 09:40:00,62.63,62.64,62.54,62.6,11512.0,46.465,46.4724,46.3982,46.4428,11512.0
2016-12-09 09:45:00,62.59,62.7,62.54,62.59,14714.0,46.4353,46.517,46.3982,46.4353,14714.0
2016-12-09 09:50:00,62.57,62.63,62.55,62.59,18042.0,46.4205,46.465,46.4057,46.4353,18042.0
2016-12-09 09:55:00,62.58,62.77,62.55,62.72,17668.0,46.4279,46.5689,46.4057,46.5318,17668.0
2016-12-09 10:00:00,62.74,62.98,62.71,62.94,30825.0,46.5466,46.7247,46.5244,46.695,30825.0
2016-12-09 10:05:00,62.96,63.0,62.9,62.98,19417.0,46.7098,46.7395,46.6653,46.7247,19417.0
2016-12-09 10:10:00,62.97,63.03,62.94,63.0,12622.0,46.7173,46.7618,46.695,46.7395,12622.0
2016-12-09 10:15:00,62.98,62.99,62.89,62.91,12023.0,46.7247,46.7321,46.6579,46.6728,12023.0
2016-12-09 10:20:00,62.92,62.93,62.88,62.9,15789.0,46.6802,46.6876,46.6505,46.6653,15789.0
2016-12-09 10:25:00,62.91,62.93,62.84,62.86,12350.0,46.6728,46.6876,46.6208,46.6357,12350.0
2016-12-09 10:30:00,62.86,62.9,62.83,62.84,21501.0,46.6357,46.6653,46.6134,46.6208,21501.0
2016-12-09 10:35:00,62.83,62.85,62.81,62.84,11959.0,46.6134,46.6282,46.5986,46.6208,11959.0
2016-12-09 10:40:00,62.84,62.84,62.72,62.73,18195.0,46.6208,46.6208,46.5318,46.5392,18195.0
2016-12-09 10:45:00,62.73,62.76,62.72,62.75,8818.0,46.5392,46.5615,46.5318,46.554,8818.0
2016-12-09 10:50:00,62.75,62.76,62.71,62.74,9005.0,46.554,46.5615,46.5244,46.5466,9005.0
2016-12-09 10:55:00,62.74,62.77,62.73,62.75,9428.0,46.5466,46.5689,46.5392,46.554,9428.0
2016-12-09 11:00:00,62.76,62.81,62.76,62.76,17470.0,46.5615,46.5986,46.5615,46.5615,17470.0
2016-12-09 11:05:00,62.76,62.76,62.64,62.67,19187.0,46.5615,46.5615,46.4724,46.4947,19187.0
2016-12-09 11:10:00,62.68,62.77,62.68,62.72,15113.0,46.5021,46.5689,46.5021,46.5318,15113.0
2016-12-09 11:15:00,62.73,62.77,62.72,62.76,26495.0,46.5392,46.5689,46.5318,46.5615,26495.0
2016-12-09 11:20:00,62.75,62.76,62.71,62.74,20376.0,46.554,46.5615,46.5244,46.5466,20376.0
2016-12-09 11:25:00,62.75,62.78,62.69,62.75,31493.0,46.554,46.5763,46.5095,46.554,31493.0
2016-12-09 11:30:00,62.75,62.81,62.73,62.8,14602.0,46.554,46.5986,46.5392,46.5911,14602.0
2016-12-09 11:35:00,62.8,62.86,62.8,62.82,19298.0,46.5911,46.6357,46.5911,46.606,19298.0
2016-12-09 11:40:00,62.82,62.88,62.81,62.87,14597.0,46.606,46.6505,46.5986,46.6431,14597.0
2016-12-09 11:45:00,62.87,62.92,62.86,62.86,15115.0,46.6431,46.6802,46.6357,46.6357,15115.0
2016-12-09 11:50:00,62.86,62.86,62.83,62.85,8744.0,46.6357,46.6357,46.6134,46.6282,8744.0
2016-12-09 11:55:00,62.85,62.89,62.85,62.86,19241.0,46.6282,46.6579,46.6282,46.6357,19241.0
2016-12-09 12:00:00,62.86,62.87,62.81,62.86,10906.0,46.6357,46.6431,46.5986,46.6357,10906.0
2016-12-09 12:05:00,62.85,62.91,62.85,62.9,9428.0,46.6282,46.6728,46.6282,46.6653,9428.0
2016-12-09 12:10:00,62.89,62.95,62.88,62.89,11007.0,46.6579,46.7024,46.6505,46.6579,11007.0
2016-12-09 12:15:00,62.88,62.92,62.85,62.92,14611.0,46.6505,46.6802,46.6282,46.6802,14611.0
2016-12-09 12:20:00,62.91,62.97,62.91,62.97,17612.0,46.6728,46.7173,46.6728,46.7173,17612.0
2016-12-09 12:25:00,62.97,63.01,62.94,62.98,9452.0,46.7173,46.7469,46.695,46.7247,9452.0
2016-12-09 12:30:00,62.97,62.99,62.95,62.95,9552.0,46.7173,46.7321,46.7024,46.7024,9552.0
2016-12-09 12:35:00,62.95,62.96,62.91,62.92,10111.0,46.7024,46.7098,46.6728,46.6802,10111.0
2016-12-09 12:40:00,62.92,62.94,62.89,62.92,10804.0,46.6802,46.695,46.6579,46.6802,10804.0
2016-12-09 12:45:00,62.93,62.94,62.89,62.9,13532.0,46.6876,46.695,46.6579,46.6653,13532.0
2016-12-09 12:50:00,62.91,62.96,62.9,62.92,7023.0,46.6728,46.7098,46.6653,46.6802,7023.0
2016-12-09 12:55:00,62.92,62.94,62.91,62.93,11814.0,46.6802,46.695,46.6728,46.6876,11814.0
2016-12-09 13:00:00,62.94,62.95,62.91,62.93,13654.0,46.695,46.7024,46.6728,46.6876,13654.0
2016-12-09 13:05:00,62.94,62.95,62.91,62.91,17889.0,46.695,46.7024,46.6728,46.6728,17889.0
2016-12-09 13:10:00,62.89,62.95,62.88,62.93,9562.0,46.6579,46.7024,46.6505,46.6876,9562.0
2016-12-09 13:15:00,62.93,62.95,62.91,62.93,10002.0,46.6876,46.7024,46.6728,46.6876,10002.0
2016-12-09 13:20:00,62.92,62.93,62.89,62.92,8980.0,46.6802,46.6876,46.6579,46.6802,8980.0
2016-12-09 13:25:00,62.93,62.93,62.88,62.9,7809.0,46.6876,46.6876,46.6505,46.6653,7809.0
2016-12-09 13:30:00,62.9,62.93,62.89,62.92,13700.0,46.6653,46.6876,46.6579,46.6802,13700.0
2016-12-09 13:35:00,62.92,62.97,62.92,62.94,15284.0,46.6802,46.7173,46.6802,46.695,15284.0
2016-12-09 13:40:00,62.95,62.97,62.94,62.96,11905.0,46.7024,46.7173,46.695,46.7098,11905.0
2016-12-09 13:45:00,62.95,62.96,62.94,62.95,4951.0,46.7024,46.7098,46.695,46.7024,4951.0
2016-12-09 13:50:00,62.94,62.97,62.93,62.96,12221.0,46.695,46.7173,46.6876,46.7098,12221.0
2016-12-09 13:55:00,62.95,63.0,62.95,62.97,15030.0,46.7024,46.7395,46.7024,46.7173,15030.0
2016-12-09 14:00:00,62.97,62.97,62.94,62.95,12614.0,46.7173,46.7173,46.695,46.7024,12614.0
2016-12-09 14:05:00,62.96,62.98,62.94,62.96,17383.0,46.7098,46.7247,46.695,46.7098,17383.0
2016-12-09 14:10:00,62.96,62.98,62.93,62.95,16274.0,46.7098,46.7247,46.6876,46.7024,16274.0
2016-12-09 14:15:00,62.94,63.02,62.94,63.02,16745.0,46.695,46.7544,46.695,46.7544,16745.0
2016-12-09 14:20:00,63.02,63.03,62.98,63.03,12870.0,46.7544,46.7618,46.7247,46.7618,12870.0
2016-12-09 14:25:00,63.02,63.03,62.99,62.99,15974.0,46.7544,46.7618,46.7321,46.7321,15974.0
2016-12-09 14:30:00,62.98,63.05,62.98,63.04,14722.0,46.7247,46.7766,46.7247,46.7692,14722.0
2016-12-09 14:35:00,63.03,63.07,63.03,63.06,7120.0,46.7618,46.7915,46.7618,46.784,7120.0
2016-12-09 14:40:00,63.06,63.07,63.03,63.07,17084.0,46.784,46.7915,46.7618,46.7915,17084.0
2016-12-09 14:45:00,63.06,63.08,63.05,63.07,24135.0,46.784,46.7989,46.7766,46.7915,24135.0
2016-12-09 14:50:00,63.06,63.09,63.06,63.06,13866.0,46.784,46.8063,46.784,46.784,13866.0
2016-12-09 14:55:00,63.05,63.09,63.05,63.09,23257.0,46.7766,46.8063,46.7766,46.8063,23257.0
2016-12-09 15:00:00,63.08,63.13,63.07,63.11,22107.0,46.7989,46.836,46.7915,46.8211,22107.0
2016-12-09 15:05:00,63.11,63.14,63.09,63.13,22397.0,46.8211,46.8434,46.8063,46.836,22397.0
2016-12-09 15:10:00,63.12,63.15,63.1,63.14,18898.0,46.8285,46.8508,46.8137,46.8434,18898.0
2016-12-09 15:15:00,63.15,63.2,63.15,63.19,63454.0,46.8508,46.8879,46.8508,46.8805,63454.0
2016-12-09 15:20:00,63.2,63.22,63.17,63.17,19818.0,46.8879,46.9027,46.8656,46.8656,19818.0
2016-12-09 15:25:00,63.18,63.18,63.15,63.18,18275.0,46.8731,46.8731,46.8508,46.8731,18275.0
2016-12-09 15:30:00,63.19,63.21,63.16,63.21,43377.0,46.8805,46.8953,46.8582,46.8953,43377.0
2016-12-09 15:35:00,63.2,63.21,63.15,63.17,35834.0,46.8879,46.8953,46.8508,46.8656,35834.0
2016-12-09 15:40:00,63.17,63.2,63.15,63.2,29032.0,46.8656,46.8879,46.8508,46.8879,29032.0
2016-12-09 15:45:00,63.19,63.21,63.17,63.17,54866.0,46.8805,46.8953,46.8656,46.8656,54866.0
2016-12-09 15:50:00,63.17,63.2,63.16,63.17,53462.0,46.8656,46.8879,46.8582,46.8656,53462.0
2016-12-09 15:55:00,63.17,63.21,63.15,63.21,106153.0,46.8656,46.8953,46.8508,46.8953,106153.0
2016-12-12 09:30:00,63.05,63.59,63.05,63.48,43284.0,46.7766,47.1772,46.7766,47.0956,43284.0
2016-12-12 09:35:00,63.48,63.48,63.31,63.37,11578.0,47.0956,47.0956,46.9695,47.014,11578.0
2016-12-12 09:40:00,63.34,63.39,63.22,63.25,17491.0,46.9918,47.0289,46.9027,46.925,17491.0
2016-12-12 09:45:00,63.28,63.37,63.22,63.3,17914.0,46.9473,47.014,46.9027,46.9621,17914.0
2016-12-12 09:50:00,63.31,63.35,63.22,63.29,20883.0,46.9695,46.9992,46.9027,46.9547,20883.0
2016-12-12 09:55:00,63.29,63.48,63.29,63.47,10196.0,46.9547,47.0956,46.9547,47.0882,10196.0
2016-12-12 10:00:00,63.44,63.57,63.44,63.53,7401.0,47.066,47.1624,47.066,47.1327,7401.0
2016-12-12 10:05:00,63.55,63.65,63.53,63.65,8718.0,47.1476,47.2218,47.1327,47.2218,8718.0
2016-12-12 10:10:00,63.64,63.67,63.57,63.61,15794.0,47.2143,47.2366,47.1624,47.1921,15794.0
2016-12-12 10:15:00,63.64,63.75,63.63,63.69,11071.0,47.2143,47.2959,47.2069,47.2514,11071.0
2016-12-12 10:20:00,63.69,63.7,63.62,63.69,7370.0,47.2514,47.2588,47.1995,47.2514,7370.0
2016-12-12 10:25:00,63.7,63.7,63.57,63.59,7615.0,47.2588,47.2588,47.1624,47.1772,7615.0
2016-12-12 10:30:00,63.6,63.67,63.58,63.62,16997.0,47.1847,47.2366,47.1698,47.1995,16997.0
2016-12-12 10:35:00,63.64,63.66,63.58,63.6,14342.0,47.2143,47.2292,47.1698,47.1847,14342.0
2016-12-12 10:40:00,63.61,63.61,63.55,63.58,14088.0,47.1921,47.1921,47.1476,47.1698,14088.0
2016-12-12 10:45:00,63.57,63.58,63.5,63.51,16716.0,47.1624,47.1698,47.1105,47.1179,16716.0
2016-12-12 10:50:00,63.53,63.71,63.53,63.67,15098.0,47.1327,47.2663,47.1327,47.2366,15098.0
2016-12-12 10:55:00,63.68,63.69,63.63,63.68,8864.0,47.244,47.2514,47.2069,47.244,8864.0
2016-12-12 11:00:00,63.67,63.68,63.65,63.66,15765.0,47.2366,47.244,47.2218,47.2292,15765.0
2016-12-12 11:05:00,63.65,63.68,63.61,63.64,19567.0,47.2218,47.244,47.1921,47.2143,19567.0
2016-12-12 11:10:00,63.65,63.67,63.62,63.66,17053.0,47.2218,47.2366,47.1995,47.2292,17053.0
2016-12-12 11:15:00,63.65,63.7,63.63,63.65,22233.0,47.2218,47.2588,47.2069,47.2218,22233.0
2016-12-12 11:20:00,63.64,63.71,63.61,63.69,16689.0,47.2143,47.2663,47.1921,47.2514,16689.0
2016-12-12 11:25:00,63.71,63.71,63.66,63.69,11309.0,47.2663,47.2663,47.2292,47.2514,11309.0
2016-12-12 11:30:00,63.7,63.76,63.68,63.76,10606.0,47.2588,47.3034,47.244,47.3034,10606.0
2016-12-12 11:35:00,63.76,63.78,63.73,63.73,7709.0,47.3034,47.3182,47.2811,47.2811,7709.0
2016-12-12 11:40:00,63.72,63.76,63.72,63.76,12380.0,47.2737,47.3034,47.2737,47.3034,12380.0
2016-12-12 11:45:00,63.75,63.76,63.7,63.75,20906.0,47.2959,47.3034,47.2588,47.2959,20906.0
2016-12-12 11:50:00,63.75,63.75,63.69,63.71,23463.0,47.2959,47.2959,47.2514,47.2663,23463.0
2016-12-12 11:55:00,63.72,63.73,63.65,63.67,23033.0,47.2737,47.2811,47.2218,47.2366,23033.0
2016-12-12 12:00:00,63.67,63.67,63.6,63.61,13106.0,47.2366,47.2366,47.1847,47.1921,13106.0
2016-12-12 12:05:00,63.61,63.64,63.61,63.63,9567.0,47.1921,47.2143,47.1921,47.2069,9567.0
2016-12-12 12:10:00,63.61,63.62,63.55,63.56,7756.0,47.1921,47.1995,47.1476,47.155,7756.0
2016-12-12 12:15:00,63.56,63.6,63.56,63.58,9367.0,47.155,47.1847,47.155,47.1698,9367.0
2016-12-12 12:20:00,63.57,63.61,63.55,63.59,10954.0,47.1624,47.1921,47.1476,47.1772,10954.0
2016-12-12 12:25:00,63.59,63.61,63.58,63.61,9135.0,47.1772,47.1921,47.1698,47.1921,9135.0
2016-12-12 12:30:00,63.61,63.66,63.6,63.64,21170.0,47.1921,47.2292,47.1847,47.2143,21170.0
2016-12-12 12:35:00,63.65,63.66,63.61,63.64,17049.0,47.2218,47.2292,47.1921,47.2143,17049.0
2016-12-12 12:40:00,63.65,63.65,63.6,63.63,19574.0,47.2218,47.2218,47.1847,47.2069,19574.0
2016-12-12 12:45:00,63.63,63.65,63.61,63.65,12286.0,47.2069,47.2218,47.1921,47.2218,12286.0
2016-12-12 12:50:00,63.65,63.66,63.64,63.66,10851.0,47.2218,47.2292,47.2143,47.2292,10851.0
2016-12-12 12:55:00,63.67,63.67,63.64,63.66,11238.0,47.2366,47.2366,47.2143,47.2292,11238.0
2016-12-12 13:00:00,63.66,63.7,63.64,63.7,20484.0,47.2292,47.2588,47.2143,47.2588,20484.0
2016-12-12 13:05:00,63.7,63.71,63.67,63.69,6133.0,47.2588,47.2663,47.2366,47.2514,6133.0
2016-12-12 13:10:00,63.7,63.71,63.66,63.67,10050.0,47.2588,47.2663,47.2292,47.2366,10050.0
2016-12-12 13:15:00,63.66,63.75,63.66,63.75,13099.0,47.2292,47.2959,47.2292,47.2959,13099.0
2016-12-12 13:20:00,63.74,63.79,63.74,63.76,15921.0,47.2885,47.3256,47.2885,47.3034,15921.0
2016-12-12 13:25:00,63.75,63.77,63.71,63.72,12260.0,47.2959,47.3108,47.2663,47.2737,12260.0
2016-12-12 13:30:00,63.73,63.75,63.72,63.72,8849.0,47.2811,47.2959,47.2737,47.2737,8849.0
2016-12-12 13:35:00,63.72,63.77,63.72,63.75,13055.0,47.2737,47.3108,47.2737,47.2959,13055.0
2016-12-12 13:40:00,63.76,63.8,63.75,63.78,20083.0,47.3034,47.333,47.2959,47.3182,20083.0
2016-12-12 13:45:00,63.79,63.79,63.74,63.77,9310.0,47.3256,47.3256,47.2885,47.3108,9310.0
2016-12-12 13:50:00,63.77,63.81,63.75,63.78,14853.0,47.3108,47.3405,47.2959,47.3182,14853.0
2016-12-12 13:55:00,63.77,63.78,63.75,63.75,7783.0,47.3108,47.3182,47.2959,47.2959,7783.0
2016-12-12 14:00:00,63.76,63.84,63.75,63.8,21623.0,47.3034,47.3627,47.2959,47.333,21623.0
2016-12-12 14:05:00,63.8,63.85,63.78,63.8,13963.0,47.333,47.3701,47.3182,47.333,13963.0
2016-12-12 14:10:00,63.8,63.84,63.79,63.83,10571.0,47.333,47.3627,47.3256,47.3553,10571.0
2016-12-12 14:15:00,63.82,63.83,63.76,63.82,12419.0,47.3479,47.3553,47.3034,47.3479,12419.0
2016-12-12 14:20:00,63.82,63.85,63.8,63.83,16798.0,47.3479,47.3701,47.333,47.3553,16798.0
2016-12-12 14:25:00,63.82,63.82,63.78,63.81,27815.0,47.3479,47.3479,47.3182,47.3405,27815.0
2016-12-12 14:30:00,63.81,63.81,63.72,63.72,21416.0,47.3405,47.3405,47.2737,47.2737,21416.0
2016-12-12 14:35:00,63.73,63.75,63.7,63.71,8554.0,47.2811,47.2959,47.2588,47.2663,8554.0
2016-12-12 14:40:00,63.72,63.74,63.68,63.7,18961.0,47.2737,47.2885,47.244,47.2588,18961.0
2016-12-12 14:45:00,63.71,63.72,63.66,63.71,17238.0,47.2663,47.2737,47.2292,47.2663,17238.0
2016-12-12 14:50:00,63.7,63.74,63.69,63.7,13570.0,47.2588,47.2885,47.2514,47.2588,13570.0
2016-12-12 14:55:00,63.7,63.75,63.7,63.75,14929.0,47.2588,47.2959,47.2588,47.2959,14929.0
2016-12-12 15:00:00,63.74,63.75,63.7,63.74,15409.0,47.2885,47.2959,47.2588,47.2885,15409.0
2016-12-12 15:05:00,63.74,63.82,63.74,63.81,22587.0,47.2885,47.3479,47.2885,47.3405,22587.0
2016-12-12 15:10:00,63.82,63.83,63.78,63.79,22580.0,47.3479,47.3553,47.3182,47.3256,22580.0
2016-12-12 15:15:00,63.8,63.83,63.77,63.78,12545.0,47.333,47.3553,47.3108,47.3182,12545.0
2016-12-12 15:20:00,63.79,63.85,63.78,63.83,22005.0,47.3256,47.3701,47.3182,47.3553,22005.0
2016-12-12 15:25:00,63.83,63.84,63.8,63.8,21020.0,47.3553,47.3627,47.333,47.333,21020.0
2016-12-12 15:30:00,63.8,63.81,63.74,63.78,46669.0,47.333,47.3405,47.2885,47.3182,46669.0
2016-12-12 15:35:00,63.79,63.82,63.75,63.81,19830.0,47.3256,47.3479,47.2959,47.3405,19830.0
2016-12-12 15:40:00,63.81,63.85,63.79,63.83,26083.0,47.3405,47.3701,47.3256,47.3553,26083.0
2016-12-12 15:45:00,63.82,63.9,63.82,63.88,38875.0,47.3479,47.4072,47.3479,47.3924,38875.0
2016-12-12 15:50:00,63.88,63.91,63.86,63.9,46001.0,47.3924,47.4146,47.3776,47.4072,46001.0
2016-12-12 15:55:00,63.89,63.92,63.85,63.88,78656.0,47.3998,47.4221,47.3701,47.3924,78656.0
2016-12-13 09:30:00,63.85,64.0,63.75,63.97,108623.0,47.3701,47.4814,47.2959,47.4592,108623.0
2016-12-13 09:35:00,63.93,63.99,63.86,63.89,41051.0,47.4295,47.474,47.3776,47.3998,41051.0
2016-12-13 09:40:00,63.9,63.94,63.82,63.85,30653.0,47.4072,47.4369,47.3479,47.3701,30653.0
2016-12-13 09:45:00,63.85,63.93,63.82,63.91,23573.0,47.3701,47.4295,47.3479,47.4146,23573.0
2016-12-13 09:50:00,63.92,63.98,63.91,63.95,20798.0,47.4221,47.4666,47.4146,47.4443,20798.0
2016-12-13 09:55:00,63.94,64.02,63.9,63.99,26148.0,47.4369,47.4963,47.4072,47.474,26148.0
2016-12-13 10:00:00,63.97,64.03,63.94,64.02,22386.0,47.4592,47.5037,47.4369,47.4963,22386.0
2016-12-13 10:05:00,64.02,64.02,63.93,63.98,20040.0,47.4963,47.4963,47.4295,47.4666,20040.0
2016-12-13 10:10:00,63.98,63.98,63.89,63.9,18436.0,47.4666,47.4666,47.3998,47.4072,18436.0
2016-12-13 10:15:00,63.91,63.92,63.86,63.87,24875.0,47.4146,47.4221,47.3776,47.385,24875.0
2016-12-13 10:20:00,63.88,63.88,63.82,63.84,12976.0,47.3924,47.3924,47.3479,47.3627,12976.0
2016-12-13 10:25:00,63.84,63.85,63.77,63.78,14651.0,47.3627,47.3701,47.3108,47.3182,14651.0
2016-12-13 10:30:00,63.79,63.85,63.76,63.78,30986.0,47.3256,47.3701,47.3034,47.3182,30986.0
2016-12-13 10:35:00,63.78,63.82,63.78,63.79,27956.0,47.3182,47.3479,47.3182,47.3256,27956.0
2016-12-13 10:40:00,63.8,63.8,63.71,63.74,13339.0,47.333,47.333,47.2663,47.2885,13339.0
2016-12-13 10:45:00,63.75,63.83,63.73,63.81,35348.0,47.2959,47.3553,47.2811,47.3405,35348.0
2016-12-13 10:50:00,63.81,63.86,63.81,63.81,37745.0,47.3405,47.3776,47.3405,47.3405,37745.0
2016-12-13 10:55:00,63.81,63.81,63.71,63.71,37376.0,47.3405,47.3405,47.2663,47.2663,37376.0
2016-12-13 11:00:00,63.71,63.76,63.66,63.69,39499.0,47.2663,47.3034,47.2292,47.2514,39499.0
2016-12-13 11:05:00,63.69,63.69,63.62,63.67,52693.0,47.2514,47.2514,47.1995,47.2366,52693.0
2016-12-13 11:10:00,63.66,63.68,63.61,63.64,23317.0,47.2292,47.244,47.1921,47.2143,23317.0
2016-12-13 11:15:00,63.63,63.64,63.5,63.51,57771.0,47.2069,47.2143,47.1105,47.1179,57771.0
2016-12-13 11:20:00,63.53,63.62,63.53,63.53,76243.0,47.1327,47.1995,47.1327,47.1327,76243.0
2016-12-13 11:25:00,63.53,63.56,63.51,63.54,47620.0,47.1327,47.155,47.1179,47.1401,47620.0
2016-12-13 11:30:00,63.54,63.63,63.5,63.6,39754.0,47.1401,47.2069,47.1105,47.1847,39754.0
2016-12-13 11:35:00,63.61,63.66,63.58,63.64,17894.0,47.1921,47.2292,47.1698,47.2143,17894.0
2016-12-13 11:40:00,63.65,63.65,63.61,63.63,22318.0,47.2218,47.2218,47.1921,47.2069,22318.0
2016-12-13 11:45:00,63.63,63.65,63.58,63.59,17242.0,47.2069,47.2218,47.1698,47.1772,17242.0
2016-12-13 11:50:00,63.6,63.63,63.56,63.63,14570.0,47.1847,47.2069,47.155,47.2069,14570.0
2016-12-13 11:55:00,63.63,63.65,63.61,63.63,26047.0,47.2069,47.2218,47.1921,47.2069,26047.0
2016-12-13 12:00:00,63.63,63.64,63.58,63.63,19012.0,47.2069,47.2143,47.1698,47.2069,19012.0
2016-12-13 12:05:00,63.63,63.65,63.57,63.62,21754.0,47.2069,47.2218,47.1624,47.1995,21754.0
2016-12-13 12:10:00,63.62,63.62,63.54,63.56,15425.0,47.1995,47.1995,47.1401,47.155,15425.0
2016-12-13 12:15:00,63.57,63.57,63.48,63.49,17647.0,47.1624,47.1624,47.0956,47.1031,17647.0
2016-12-13 12:20:00,63.48,63.53,63.48,63.51,11805.0,47.0956,47.1327,47.0956,47.1179,11805.0
2016-12-13 12:25:00,63.51,63.51,63.47,63.5,20567.0,47.1179,47.1179,47.0882,47.1105,20567.0
2016-12-13 12:30:00,63.5,63.57,63.49,63.54,19904.0,47.1105,47.1624,47.1031,47.1401,19904.0
2016-12-13 12:35:00,63.53,63.55,63.51,63.55,11283.0,47.1327,47.1476,47.1179,47.1476,11283.0
2016-12-13 12:40:00,63.55,63.56,63.51,63.53,13804.0,47.1476,47.155,47.1179,47.1327,13804.0
2016-12-13 12:45:00,63.52,63.57,63.51,63.56,12191.0,47.1253,47.1624,47.1179,47.155,12191.0
2016-12-13 12:50:00,63.56,63.59,63.54,63.54,15466.0,47.155,47.1772,47.1401,47.1401,15466.0
2016-12-13 12:55:00,63.55,63.59,63.54,63.54,14641.0,47.1476,47.1772,47.1401,47.1401,14641.0
2016-12-13 13:00:00,63.54,63.64,63.53,63.62,26383.0,47.1401,47.2143,47.1327,47.1995,26383.0
2016-12-13 13:05:00,63.62,63.62,63.56,63.57,10221.0,47.1995,47.1995,47.155,47.1624,10221.0
2016-12-13 13:10:00,63.57,63.57,63.53,63.56,30213.0,47.1624,47.1624,47.1327,47.155,30213.0
2016-12-13 13:15:00,63.56,63.61,63.55,63.6,18018.0,47.155,47.1921,47.1476,47.1847,18018.0
2016-12-13 13:20:00,63.6,63.63,63.6,63.61,18983.0,47.1847,47.2069,47.1847,47.1921,18983.0
2016-12-13 13:25:00,63.61,63.66,63.6,63.65,32148.0,47.1921,47.2292,47.1847,47.2218,32148.0
2016-12-13 13:30:00,63.64,63.66,63.63,63.66,43438.0,47.2143,47.2292,47.2069,47.2292,43438.0
2016-12-13 13:35:00,63.66,63.71,63.65,63.71,48033.0,47.2292,47.2663,47.2218,47.2663,48033.0
2016-12-13 13:40:00,63.72,63.75,63.71,63.72,27303.0,47.2737,47.2959,47.2663,47.2737,27303.0
2016-12-13 13:45:00,63.72,63.74,63.65,63.65,20937.0,47.2737,47.2885,47.2218,47.2218,20937.0
2016-12-13 13:50:00,63.66,63.66,63.62,63.63,10743.0,47.2292,47.2292,47.1995,47.2069,10743.0
2016-12-13 13:55:00,63.63,63.72,63.63,63.7,16129.0,47.2069,47.2737,47.2069,47.2588,16129.0
2016-12-13 14:00:00,63.7,63.73,63.66,63.68,24745.0,47.2588,47.2811,47.2292,47.244,24745.0
2016-12-13 14:05:00,63.68,63.71,63.67,63.7,25315.0,47.244,47.2663,47.2366,47.2588,25315.0
2016-12-13 14:10:00,63.7,63.7,63.66,63.66,22594.0,47.2588,47.2588,47.2292,47.2292,22594.0
2016-12-13 14:15:00,63.66,63.67,63.62,63.64,17667.0,47.2292,47.2366,47.1995,47.2143,17667.0
2016-12-13 14:20:00,63.63,63.68,63.63,63.65,12528.0,47.2069,47.244,47.2069,47.2218,12528.0
2016-12-13 14:25:00,63.66,63.69,63.6,63.61,12338.0,47.2292,47.2514,47.1847,47.1921,12338.0
2016-12-13 14:30:00,63.61,63.65,63.6,63.65,11948.0,47.1921,47.2218,47.1847,47.2218,11948.0
2016-12-13 14:35:00,63.65,63.7,63.64,63.7,15947.0,47.2218,47.2588,47.2143,47.2588,15947.0
2016-12-13 14:40:00,63.7,63.75,63.69,63.7,15371.0,47.2588,47.2959,47.2514,47.2588,15371.0
2016-12-13 14:45:00,63.71,63.73,63.69,63.73,24359.0,47.2663,47.2811,47.2514,47.2811,24359.0
2016-12-13 14:50:00,63.73,63.74,63.71,63.72,16622.0,47.2811,47.2885,47.2663,47.2737,16622.0
2016-12-13 14:55:00,63.72,63.72,63.67,63.67,16857.0,47.2737,47.2737,47.2366,47.2366,16857.0
2016-12-13 15:00:00,63.67,63.74,63.67,63.74,19996.0,47.2366,47.2885,47.2366,47.2885,19996.0
2016-12-13 15:05:00,63.74,63.77,63.72,63.76,26552.0,47.2885,47.3108,47.2737,47.3034,26552.0
2016-12-13 15:10:00,63.76,63.76,63.7,63.71,23517.0,47.3034,47.3034,47.2588,47.2663,23517.0
2016-12-13 15:15:00,63.7,63.77,63.7,63.77,20345.0,47.2588,47.3108,47.2588,47.3108,20345.0
2016-12-13 15:20:00,63.77,63.79,63.76,63.77,25893.0,47.3108,47.3256,47.3034,47.3108,25893.0
2016-12-13 15:25:00,63.77,63.82,63.76,63.82,34494.0,47.3108,47.3479,47.3034,47.3479,34494.0
2016-12-13 15:30:00,63.8,63.85,63.79,63.85,30926.0,47.333,47.3701,47.3256,47.3701,30926.0
2016-12-13 15:35:00,63.84,63.86,63.83,63.84,32610.0,47.3627,47.3776,47.3553,47.3627,32610.0
2016-12-13 15:40:00,63.84,63.87,63.83,63.85,34613.0,47.3627,47.385,47.3553,47.3701,34613.0
2016-12-13 15:45:00,63.84,63.84,63.77,63.79,58988.0,47.3627,47.3627,47.3108,47.3256,58988.0
2016-12-13 15:50:00,63.79,63.79,63.74,63.76,54529.0,47.3256,47.3256,47.2885,47.3034,54529.0
2016-12-13 15:55:00,63.76,63.76,63.72,63.76,137582.0,47.3034,47.3034,47.2737,47.3034,137582.0
2016-12-14 09:30:00,63.9,63.99,63.74,63.98,70924.0,47.4072,47.474,47.2885,47.4666,70924.0
2016-12-14 09:35:00,63.98,64.06,63.94,64.03,19555.0,47.4666,47.5259,47.4369,47.5037,19555.0
2016-12-14 09:40:00,64.03,64.04,63.83,63.83,13582.0,47.5037,47.5111,47.3553,47.3553,13582.0
2016-12-14 09:45:00,63.86,63.93,63.84,63.85,15861.0,47.3776,47.4295,47.3627,47.3701,15861.0
2016-12-14 09:50:00,63.87,63.88,63.8,63.82,11465.0,47.385,47.3924,47.333,47.3479,11465.0
2016-12-14 09:55:00,63.83,63.94,63.82,63.93,21482.0,47.3553,47.4369,47.3479,47.4295,21482.0
2016-12-14 10:00:00,63.92,63.94,63.81,63.83,20055.0,47.4221,47.4369,47.3405,47.3553,20055.0
2016-12-14 10:05:00,63.82,63.85,63.73,63.76,20442.0,47.3479,47.3701,47.2811,47.3034,20442.0
2016-12-14 10:10:00,63.76,63.78,63.69,63.76,34807.0,47.3034,47.3182,47.2514,47.3034,34807.0
2016-12-14 10:15:00,63.75,63.76,63.65,63.65,11177.0,47.2959,47.3034,47.2218,47.2218,11177.0
2016-12-14 10:20:00,63.65,63.65,63.53,63.62,26615.0,47.2218,47.2218,47.1327,47.1995,26615.0
2016-12-14 10:25:00,63.61,63.66,63.6,63.65,14047.0,47.1921,47.2292,47.1847,47.2218,14047.0
2016-12-14 10:30:00,63.65,63.69,63.62,63.65,13468.0,47.2218,47.2514,47.1995,47.2218,13468.0
2016-12-14 10:35:00,63.65,63.67,63.62,63.66,12403.0,47.2218,47.2366,47.1995,47.2292,12403.0
2016-12-14 10:40:00,63.67,63.68,63.6,63.68,19593.0,47.2366,47.244,47.1847,47.244,19593.0
2016-12-14 10:45:00,63.69,63.73,63.66,63.73,11576.0,47.2514,47.2811,47.2292,47.2811,11576.0
2016-12-14 10:50:00,63.73,63.74,63.63,63.67,16689.0,47.2811,47.2885,47.2069,47.2366,16689.0
2016-12-14 10:55:00,63.67,63.7,63.64,63.7,24494.0,47.2366,47.2588,47.2143,47.2588,24494.0
2016-12-14 11:00:00,63.68,63.69,63.61,63.61,12099.0,47.244,47.2514,47.1921,47.1921,12099.0
2016-12-14 11:05:00,63.62,63.63,63.56,63.59,13164.0,47.1995,47.2069,47.155,47.1772,13164.0
2016-12-14 11:10:00,63.59,63.6,63.52,63.52,8781.0,47.1772,47.1847,47.1253,47.1253,8781.0
2016-12-14 11:15:00,63.52,63.61,63.5,63.59,17124.0,47.1253,47.1921,47.1105,47.1772,17124.0
2016-12-14 11:20:00,63.58,63.59,63.56,63.58,16268.0,47.1698,47.1772,47.155,47.1698,16268.0
2016-12-14 11:25:00,63.59,63.63,63.59,63.63,11886.0,47.1772,47.2069,47.1772,47.2069,11886.0
2016-12-14 11:30:00,63.63,63.65,63.59,63.65,21372.0,47.2069,47.2218,47.1772,47.2218,21372.0
2016-12-14 11:35:00,63.66,63.66,63.63,63.65,11875.0,47.2292,47.2292,47.2069,47.2218,11875.0
2016-12-14 11:40:00,63.65,63.66,63.61,63.62,27850.0,47.2218,47.2292,47.1921,47.1995,27850.0
2016-12-14 11:45:00,63.63,63.63,63.59,63.61,11704.0,47.2069,47.2069,47.1772,47.1921,11704.0
2016-12-14 11:50:00,63.61,63.65,63.6,63.63,9673.0,47.1921,47.2218,47.1847,47.2069,9673.0
2016-12-14 11:55:00,63.63,63.64,63.59,63.61,16378.0,47.2069,47.2143,47.1772,47.1921,16378.0
2016-12-14 12:00:00,63.62,63.64,63.6,63.61,16075.0,47.1995,47.2143,47.1847,47.1921,16075.0
2016-12-14 12:05:00,63.61,63.63,63.57,63.63,14665.0,47.1921,47.2069,47.1624,47.2069,14665.0
2016-12-14 12:10:00,63.63,63.64,63.6,63.63,11223.0,47.2069,47.2143,47.1847,47.2069,11223.0
2016-12-14 12:15:00,63.64,63.64,63.59,63.63,10581.0,47.2143,47.2143,47.1772,47.2069,10581.0
2016-12-14 12:20:00,63.63,63.65,63.63,63.64,12625.0,47.2069,47.2218,47.2069,47.2143,12625.0
2016-12-14 12:25:00,63.65,63.69,63.64,63.69,12791.0,47.2218,47.2514,47.2143,47.2514,12791.0
2016-12-14 12:30:00,63.69,63.7,63.68,63.68,3840.0,47.2514,47.2588,47.244,47.244,3840.0
2016-12-14 12:35:00,63.68,63.74,63.68,63.72,19450.0,47.244,47.2885,47.244,47.2737,19450.0
2016-12-14 12:40:00,63.73,63.75,63.71,63.74,8740.0,47.2811,47.2959,47.2663,47.2885,8740.0
2016-12-14 12:45:00,63.74,63.75,63.73,63.75,11289.0,47.2885,47.2959,47.2811,47.2959,11289.0
2016-12-14 12:50:00,63.73,63.75,63.7,63.71,18708.0,47.2811,47.2959,47.2588,47.2663,18708.0
2016-12-14 12:55:00,63.72,63.73,63.69,63.72,9244.0,47.2737,47.2811,47.2514,47.2737,9244.0
2016-12-14 13:00:00,63.73,63.75,63.72,63.73,22314.0,47.2811,47.2959,47.2737,47.2811,22314.0
2016-12-14 13:05:00,63.73,63.74,63.7,63.73,7963.0,47.2811,47.2885,47.2588,47.2811,7963.0
2016-12-14 13:10:00,63.72,63.73,63.71,63.72,21203.0,47.2737,47.2811,47.2663,47.2737,21203.0
2016-12-14 13:15:00,63.73,63.73,63.7,63.72,8842.0,47.2811,47.2811,47.2588,47.2737,8842.0
2016-12-14 13:20:00,63.73,63.73,63.69,63.71,19530.0,47.2811,47.2811,47.2514,47.2663,19530.0
2016-12-14 13:25:00,63.71,63.73,63.67,63.68,8805.0,47.2663,47.2811,47.2366,47.244,8805.0
2016-12-14 13:30:00,63.69,63.7,63.67,63.67,11870.0,47.2514,47.2588,47.2366,47.2366,11870.0
2016-12-14 13:35:00,63.68,63.69,63.66,63.66,8007.0,47.244,47.2514,47.2292,47.2292,8007.0
2016-12-14 13:40:00,63.66,63.69,63.65,63.67,13293.0,47.2292,47.2514,47.2218,47.2366,13293.0
2016-12-14 13:45:00,63.66,63.67,63.65,63.65,10674.0,47.2292,47.2366,47.2218,47.2218,10674.0
2016-12-14 13:50:00,63.65,63.66,63.59,63.59,24268.0,47.2218,47.2292,47.1772,47.1772,24268.0
2016-12-14 13:55:00,63.59,63.59,63.44,63.45,63654.0,47.1772,47.1772,47.066,47.0734,63654.0
2016-12-14 14:00:00,63.45,63.48,63.19,63.42,37169.0,47.0734,47.0956,46.8805,47.0511,37169.0
2016-12-14 14:05:00,63.41,63.41,63.23,63.26,24436.0,47.0437,47.0437,46.9102,46.9324,24436.0
2016-12-14 14:10:00,63.25,63.28,63.06,63.06,36343.0,46.925,46.9473,46.784,46.784,36343.0
2016-12-14 14:15:00,63.08,63.13,63.01,63.1,36402.0,46.7989,46.836,46.7469,46.8137,36402.0
2016-12-14 14:20:00,63.12,63.17,63.09,63.1,21828.0,46.8285,46.8656,46.8063,46.8137,21828.0
2016-12-14 14:25:00,63.1,63.1,62.94,62.99,21617.0,46.8137,46.8137,46.695,46.7321,21617.0
2016-12-14 14:30:00,63.0,63.16,62.99,63.11,25905.0,46.7395,46.8582,46.7321,46.8211,25905.0
2016-12-14 14:35:00,63.1,63.16,63.05,63.15,22951.0,46.8137,46.8582,46.7766,46.8508,22951.0
2016-12-14 14:40:00,63.16,63.23,63.14,63.22,22409.0,46.8582,46.9102,46.8434,46.9027,22409.0
2016-12-14 14:45:00,63.22,63.26,63.18,63.22,25525.0,46.9027,46.9324,46.8731,46.9027,25525.0
2016-12-14 14:50:00,63.22,63.25,63.15,63.15,23352.0,46.9027,46.925,46.8508,46.8508,23352.0
2016-12-14 14:55:00,63.15,63.16,63.03,63.03,29973.0,46.8508,46.8582,46.7618,46.7618,29973.0
2016-12-14 15:00:00,63.03,63.1,63.02,63.02,29663.0,46.7618,46.8137,46.7544,46.7544,29663.0
2016-12-14 15:05:00,63.0,63.05,62.86,62.86,35882.0,46.7395,46.7766,46.6357,46.6357,35882.0
2016-12-14 15:10:00,62.85,62.91,62.83,62.85,51100.0,46.6282,46.6728,46.6134,46.6282,51100.0
2016-12-14 15:15:00,62.84,62.84,62.67,62.76,53205.0,46.6208,46.6208,46.4947,46.5615,53205.0
2016-12-14 15:20:00,62.76,62.85,62.76,62.82,33674.0,46.5615,46.6282,46.5615,46.606,33674.0
2016-12-14 15:25:00,62.83,62.83,62.77,62.81,43002.0,46.6134,46.6134,46.5689,46.5986,43002.0
2016-12-14 15:30:00,62.82,63.08,62.8,63.08,45717.0,46.606,46.7989,46.5911,46.7989,45717.0
2016-12-14 15:35:00,63.07,63.13,63.04,63.1,37383.0,46.7915,46.836,46.7692,46.8137,37383.0
2016-12-14 15:40:00,63.11,63.12,62.94,62.96,47603.0,46.8211,46.8285,46.695,46.7098,47603.0
2016-12-14 15:45:00,62.95,62.96,62.87,62.88,45606.0,46.7024,46.7098,46.6431,46.6505,45606.0
2016-12-14 15:50:00,62.87,62.88,62.74,62.83,88120.0,46.6431,46.6505,46.5466,46.6134,88120.0
2016-12-14 15:55:00,62.83,62.9,62.78,62.87,163120.0,46.6134,46.6653,46.5763,46.6431,163120.0
2016-12-15 09:30:00,62.0,62.44,61.92,62.26,177107.0,45.9976,46.3241,45.9383,46.1905,177107.0
2016-12-15 09:35:00,62.29,62.68,62.28,62.42,51186.0,46.2128,46.5021,46.2054,46.3092,51186.0
2016-12-15 09:40:00,62.43,62.45,62.22,62.28,78878.0,46.3166,46.3315,46.1608,46.2054,78878.0
2016-12-15 09:45:00,62.27,62.35,62.17,62.29,25403.0,46.1979,46.2573,46.1237,46.2128,25403.0
2016-12-15 09:50:00,62.3,62.45,62.26,62.4,27808.0,46.2202,46.3315,46.1905,46.2944,27808.0
2016-12-15 09:55:00,62.42,62.55,62.38,62.55,23013.0,46.3092,46.4057,46.2795,46.4057,23013.0
2016-12-15 10:00:00,62.57,62.6,62.48,62.53,37875.0,46.4205,46.4428,46.3537,46.3908,37875.0
2016-12-15 10:05:00,62.54,62.68,62.51,62.61,41376.0,46.3982,46.5021,46.376,46.4502,41376.0
2016-12-15 10:10:00,62.6,62.68,62.58,62.65,26784.0,46.4428,46.5021,46.4279,46.4799,26784.0
2016-12-15 10:15:00,62.66,62.77,62.61,62.7,39946.0,46.4873,46.5689,46.4502,46.517,39946.0
2016-12-15 10:20:00,62.7,62.73,62.66,62.72,33118.0,46.517,46.5392,46.4873,46.5318,33118.0
2016-12-15 10:25:00,62.73,62.74,62.64,62.67,27488.0,46.5392,46.5466,46.4724,46.4947,27488.0
2016-12-15 10:30:00,62.67,62.71,62.63,62.65,25962.0,46.4947,46.5244,46.465,46.4799,25962.0
2016-12-15 10:35:00,62.65,62.85,62.65,62.8,47122.0,46.4799,46.6282,46.4799,46.5911,47122.0
2016-12-15 10:40:00,62.8,62.82,62.72,62.74,18544.0,46.5911,46.606,46.5318,46.5466,18544.0
2016-12-15 10:45:00,62.75,62.84,62.73,62.8,52519.0,46.554,46.6208,46.5392,46.5911,52519.0
2016-12-15 10:50:00,62.79,62.85,62.77,62.85,19744.0,46.5837,46.6282,46.5689,46.6282,19744.0
2016-12-15 10:55:00,62.86,62.92,62.84,62.86,25307.0,46.6357,46.6802,46.6208,46.6357,25307.0
2016-12-15 11:00:00,62.88,62.93,62.84,62.88,19153.0,46.6505,46.6876,46.6208,46.6505,19153.0
2016-12-15 11:05:00,62.88,62.97,62.88,62.92,15184.0,46.6505,46.7173,46.6505,46.6802,15184.0
2016-12-15 11:10:00,62.92,62.96,62.9,62.91,23759.0,46.6802,46.7098,46.6653,46.6728,23759.0
2016-12-15 11:15:00,62.91,62.91,62.88,62.9,15589.0,46.6728,46.6728,46.6505,46.6653,15589.0
2016-12-15 11:20:00,62.9,62.95,62.88,62.9,23912.0,46.6653,46.7024,46.6505,46.6653,23912.0
2016-12-15 11:25:00,62.9,62.9,62.78,62.78,15023.0,46.6653,46.6653,46.5763,46.5763,15023.0
2016-12-15 11:30:00,62.77,62.79,62.73,62.73,12024.0,46.5689,46.5837,46.5392,46.5392,12024.0
2016-12-15 11:35:00,62.71,62.74,62.68,62.7,21787.0,46.5244,46.5466,46.5021,46.517,21787.0
2016-12-15 11:40:00,62.7,62.72,62.64,62.65,23219.0,46.517,46.5318,46.4724,46.4799,23219.0
2016-12-15 11:45:00,62.66,62.71,62.65,62.68,16601.0,46.4873,46.5244,46.4799,46.5021,16601.0
2016-12-15 11:50:00,62.69,62.74,62.66,62.73,36776.0,46.5095,46.5466,46.4873,46.5392,36776.0
2016-12-15 11:55:00,62.72,62.8,62.71,62.8,27847.0,46.5318,46.5911,46.5244,46.5911,27847.0
2016-12-15 12:00:00,62.81,62.83,62.76,62.78,18884.0,46.5986,46.6134,46.5615,46.5763,18884.0
2016-12-15 12:05:00,62.78,62.8,62.73,62.8,22217.0,46.5763,46.5911,46.5392,46.5911,22217.0
2016-12-15 12:10:00,62.79,62.82,62.72,62.73,21791.0,46.5837,46.606,46.5318,46.5392,21791.0
2016-12-15 12:15:00,62.72,62.75,62.68,62.71,30659.0,46.5318,46.554,46.5021,46.5244,30659.0
2016-12-15 12:20:00,62.71,62.72,62.65,62.7,122262.0,46.5244,46.5318,46.4799,46.517,122262.0
2016-12-15 12:25:00,62.69,62.72,62.68,62.69,14872.0,46.5095,46.5318,46.5021,46.5095,14872.0
2016-12-15 12:30:00,62.69,62.73,62.68,62.71,16012.0,46.5095,46.5392,46.5021,46.5244,16012.0
2016-12-15 12:35:00,62.71,62.73,62.69,62.69,12613.0,46.5244,46.5392,46.5095,46.5095,12613.0
2016-12-15 12:40:00,62.68,62.75,62.68,62.73,12708.0,46.5021,46.554,46.5021,46.5392,12708.0
2016-12-15 12:45:00,62.73,62.75,62.7,62.75,12415.0,46.5392,46.554,46.517,46.554,12415.0
2016-12-15 12:50:00,62.74,62.76,62.71,62.72,20860.0,46.5466,46.5615,46.5244,46.5318,20860.0
2016-12-15 12:55:00,62.73,62.74,62.67,62.71,23432.0,46.5392,46.5466,46.4947,46.5244,23432.0
2016-12-15 13:00:00,62.71,62.73,62.71,62.73,11303.0,46.5244,46.5392,46.5244,46.5392,11303.0
2016-12-15 13:05:00,62.72,62.81,62.71,62.79,20836.0,46.5318,46.5986,46.5244,46.5837,20836.0
2016-12-15 13:10:00,62.79,62.8,62.76,62.76,8951.0,46.5837,46.5911,46.5615,46.5615,8951.0
2016-12-15 13:15:00,62.76,62.77,62.7,62.74,15176.0,46.5615,46.5689,46.517,46.5466,15176.0
2016-12-15 13:20:00,62.74,62.75,62.7,62.72,10835.0,46.5466,46.554,46.517,46.5318,10835.0
2016-12-15 13:25:00,62.72,62.72,62.68,62.69,8950.0,46.5318,46.5318,46.5021,46.5095,8950.0
2016-12-15 13:30:00,62.69,62.74,62.68,62.74,17755.0,46.5095,46.5466,46.5021,46.5466,17755.0
2016-12-15 13:35:00,62.73,62.74,62.64,62.65,15765.0,46.5392,46.5466,46.4724,46.4799,15765.0
2016-12-15 13:40:00,62.64,62.67,62.64,62.66,16830.0,46.4724,46.4947,46.4724,46.4873,16830.0
2016-12-15 13:45:00,62.67,62.69,62.63,62.64,52295.0,46.4947,46.5095,46.465,46.4724,52295.0
2016-12-15 13:50:00,62.65,62.67,62.55,62.63,34396.0,46.4799,46.4947,46.4057,46.465,34396.0
2016-12-15 13:55:00,62.63,62.65,62.57,62.6,41029.0,46.465,46.4799,46.4205,46.4428,41029.0
2016-12-15 14:00:00,62.59,62.74,62.57,62.72,37478.0,46.4353,46.5466,46.4205,46.5318,37478.0
2016-12-15 14:05:00,62.72,62.79,62.72,62.77,16323.0,46.5318,46.5837,46.5318,46.5689,16323.0
2016-12-15 14:10:00,62.76,62.88,62.76,62.87,35345.0,46.5615,46.6505,46.5615,46.6431,35345.0
2016-12-15 14:15:00,62.86,62.88,62.81,62.87,16979.0,46.6357,46.6505,46.5986,46.6431,16979.0
2016-12-15 14:20:00,62.86,62.87,62.82,62.85,25065.0,46.6357,46.6431,46.606,46.6282,25065.0
2016-12-15 14:25:00,62.85,62.85,62.78,62.82,24343.0,46.6282,46.6282,46.5763,46.606,24343.0
2016-12-15 14:30:00,62.81,62.87,62.81,62.82,14482.0,46.5986,46.6431,46.5986,46.606,14482.0
2016-12-15 14:35:00,62.83,62.84,62.8,62.83,12602.0,46.6134,46.6208,46.5911,46.6134,12602.0
2016-12-15 14:40:00,62.84,62.87,62.83,62.87,14131.0,46.6208,46.6431,46.6134,46.6431,14131.0
2016-12-15 14:45:00,62.86,62.87,62.78,62.8,29141.0,46.6357,46.6431,46.5763,46.5911,29141.0
2016-12-15 14:50:00,62.8,62.84,62.79,62.8,11838.0,46.5911,46.6208,46.5837,46.5911,11838.0
2016-12-15 14:55:00,62.8,62.81,62.75,62.77,11968.0,46.5911,46.5986,46.554,46.5689,11968.0
2016-12-15 15:00:00,62.77,62.81,62.72,62.78,26831.0,46.5689,46.5986,46.5318,46.5763,26831.0
2016-12-15 15:05:00,62.79,62.8,62.77,62.77,13225.0,46.5837,46.5911,46.5689,46.5689,13225.0
2016-12-15 15:10:00,62.78,62.81,62.77,62.78,26626.0,46.5763,46.5986,46.5689,46.5763,26626.0
2016-12-15 15:15:00,62.77,62.8,62.75,62.8,34660.0,46.5689,46.5911,46.554,46.5911,34660.0
2016-12-15 15:20:00,62.8,62.81,62.78,62.8,17302.0,46.5911,46.5986,46.5763,46.5911,17302.0
2016-12-15 15:25:00,62.8,62.81,62.75,62.76,28040.0,46.5911,46.5986,46.554,46.5615,28040.0
2016-12-15 15:30:00,62.76,62.83,62.76,62.79,35052.0,46.5615,46.6134,46.5615,46.5837,35052.0
2016-12-15 15:35:00,62.79,62.83,62.75,62.83,49111.0,46.5837,46.6134,46.554,46.6134,49111.0
2016-12-15 15:40:00,62.83,62.87,62.8,62.86,38074.0,46.6134,46.6431,46.5911,46.6357,38074.0
2016-12-15 15:45:00,62.86,62.88,62.79,62.82,59725.0,46.6357,46.6505,46.5837,46.606,59725.0
2016-12-15 15:50:00,62.82,62.83,62.79,62.83,40955.0,46.606,46.6134,46.5837,46.6134,40955.0
2016-12-15 15:55:00,62.82,62.85,62.79,62.82,117824.0,46.606,46.6282,46.5837,46.606,117824.0
2016-12-16 09:30:00,62.88,63.31,62.88,63.29,445888.0,46.6505,46.9695,46.6505,46.9547,445888.0
2016-12-16 09:35:00,63.34,63.67,63.28,63.66,41440.0,46.9918,47.2366,46.9473,47.2292,41440.0
2016-12-16 09:40:00,63.61,63.61,63.13,63.21,38406.0,47.1921,47.1921,46.836,46.8953,38406.0
2016-12-16 09:45:00,63.22,63.23,63.02,63.09,32448.0,46.9027,46.9102,46.7544,46.8063,32448.0
2016-12-16 09:50:00,63.09,63.22,63.08,63.17,46802.0,46.8063,46.9027,46.7989,46.8656,46802.0
2016-12-16 09:55:00,63.18,63.22,63.08,63.1,25567.0,46.8731,46.9027,46.7989,46.8137,25567.0
2016-12-16 10:00:00,63.08,63.18,63.07,63.15,23146.0,46.7989,46.8731,46.7915,46.8508,23146.0
2016-12-16 10:05:00,63.14,63.22,63.1,63.2,14241.0,46.8434,46.9027,46.8137,46.8879,14241.0
2016-12-16 10:10:00,63.19,63.22,63.13,63.15,18316.0,46.8805,46.9027,46.836,46.8508,18316.0
2016-12-16 10:15:00,63.14,63.19,63.13,63.16,15077.0,46.8434,46.8805,46.836,46.8582,15077.0
2016-12-16 10:20:00,63.15,63.26,63.14,63.25,20873.0,46.8508,46.9324,46.8434,46.925,20873.0
2016-12-16 10:25:00,63.25,63.27,63.22,63.22,18536.0,46.925,46.9398,46.9027,46.9027,18536.0
2016-12-16 10:30:00,63.22,63.25,63.16,63.19,16093.0,46.9027,46.925,46.8582,46.8805,16093.0
2016-12-16 10:35:00,63.19,63.25,63.16,63.25,16263.0,46.8805,46.925,46.8582,46.925,16263.0
2016-12-16 10:40:00,63.24,63.29,63.19,63.27,19219.0,46.9176,46.9547,46.8805,46.9398,19219.0
2016-12-16 10:45:00,63.28,63.29,63.22,63.22,18162.0,46.9473,46.9547,46.9027,46.9027,18162.0
2016-12-16 10:50:00,63.21,63.22,63.17,63.21,19866.0,46.8953,46.9027,46.8656,46.8953,19866.0
2016-12-16 10:55:00,63.21,63.29,63.18,63.28,16192.0,46.8953,46.9547,46.8731,46.9473,16192.0
2016-12-16 11:00:00,63.29,63.29,63.18,63.18,17786.0,46.9547,46.9547,46.8731,46.8731,17786.0
2016-12-16 11:05:00,63.18,63.22,63.12,63.16,27573.0,46.8731,46.9027,46.8285,46.8582,27573.0
2016-12-16 11:10:00,63.16,63.24,63.16,63.23,12229.0,46.8582,46.9176,46.8582,46.9102,12229.0
2016-12-16 11:15:00,63.23,63.29,63.23,63.26,16748.0,46.9102,46.9547,46.9102,46.9324,16748.0
2016-12-16 11:20:00,63.25,63.25,63.15,63.25,25194.0,46.925,46.925,46.8508,46.925,25194.0
2016-12-16 11:25:00,63.26,63.35,63.24,63.35,18512.0,46.9324,46.9992,46.9176,46.9992,18512.0
2016-12-16 11:30:00,63.35,63.43,63.35,63.42,12156.0,46.9992,47.0585,46.9992,47.0511,12156.0
2016-12-16 11:35:00,63.42,63.46,63.4,63.41,13705.0,47.0511,47.0808,47.0363,47.0437,13705.0
2016-12-16 11:40:00,63.4,63.45,63.39,63.4,15984.0,47.0363,47.0734,47.0289,47.0363,15984.0
2016-12-16 11:45:00,63.4,63.47,63.39,63.46,13104.0,47.0363,47.0882,47.0289,47.0808,13104.0
2016-12-16 11:50:00,63.46,63.46,63.41,63.41,12300.0,47.0808,47.0808,47.0437,47.0437,12300.0
2016-12-16 11:55:00,63.41,63.42,63.36,63.37,23149.0,47.0437,47.0511,47.0066,47.014,23149.0
2016-12-16 12:00:00,63.37,63.4,63.36,63.4,16216.0,47.014,47.0363,47.0066,47.0363,16216.0
2016-12-16 12:05:00,63.4,63.41,63.34,63.38,25327.0,47.0363,47.0437,46.9918,47.0214,25327.0
2016-12-16 12:10:00,63.37,63.45,63.37,63.45,19252.0,47.014,47.0734,47.014,47.0734,19252.0
2016-12-16 12:15:00,63.44,63.45,63.36,63.37,27332.0,47.066,47.0734,47.0066,47.014,27332.0
2016-12-16 12:20:00,63.36,63.44,63.34,63.4,25089.0,47.0066,47.066,46.9918,47.0363,25089.0
2016-12-16 12:25:00,63.4,63.45,63.4,63.41,11732.0,47.0363,47.0734,47.0363,47.0437,11732.0
2016-12-16 12:30:00,63.42,63.51,63.41,63.51,13980.0,47.0511,47.1179,47.0437,47.1179,13980.0
2016-12-16 12:35:00,63.51,63.52,63.48,63.49,17007.0,47.1179,47.1253,47.0956,47.1031,17007.0
2016-12-16 12:40:00,63.48,63.52,63.42,63.46,25390.0,47.0956,47.1253,47.0511,47.0808,25390.0
2016-12-16 12:45:00,63.45,63.48,63.42,63.47,21904.0,47.0734,47.0956,47.0511,47.0882,21904.0
2016-12-16 12:50:00,63.47,63.48,63.4,63.46,23829.0,47.0882,47.0956,47.0363,47.0808,23829.0
2016-12-16 12:55:00,63.47,63.49,63.41,63.42,16645.0,47.0882,47.1031,47.0437,47.0511,16645.0
2016-12-16 13:00:00,63.43,63.45,63.39,63.43,26689.0,47.0585,47.0734,47.0289,47.0585,26689.0
2016-12-16 13:05:00,63.43,63.46,63.43,63.45,12597.0,47.0585,47.0808,47.0585,47.0734,12597.0
2016-12-16 13:10:00,63.44,63.45,63.4,63.41,14966.0,47.066,47.0734,47.0363,47.0437,14966.0
2016-12-16 13:15:00,63.41,63.42,63.36,63.41,13898.0,47.0437,47.0511,47.0066,47.0437,13898.0
2016-12-16 13:20:00,63.41,63.42,63.38,63.42,24843.0,47.0437,47.0511,47.0214,47.0511,24843.0
2016-12-16 13:25:00,63.41,63.42,63.37,63.38,11450.0,47.0437,47.0511,47.014,47.0214,11450.0
2016-12-16 13:30:00,63.39,63.41,63.39,63.41,13584.0,47.0289,47.0437,47.0289,47.0437,13584.0
2016-12-16 13:35:00,63.41,63.47,63.4,63.46,15429.0,47.0437,47.0882,47.0363,47.0808,15429.0
2016-12-16 13:40:00,63.47,63.48,63.44,63.44,16360.0,47.0882,47.0956,47.066,47.066,16360.0
2016-12-16 13:45:00,63.44,63.44,63.37,63.4,42362.0,47.066,47.066,47.014,47.0363,42362.0
2016-12-16 13:50:00,63.4,63.43,63.39,63.41,11304.0,47.0363,47.0585,47.0289,47.0437,11304.0
2016-12-16 13:55:00,63.41,63.42,63.38,63.39,13785.0,47.0437,47.0511,47.0214,47.0289,13785.0
2016-12-16 14:00:00,63.38,63.4,63.34,63.34,21713.0,47.0214,47.0363,46.9918,46.9918,21713.0
2016-12-16 14:05:00,63.34,63.39,63.32,63.37,38347.0,46.9918,47.0289,46.9769,47.014,38347.0
2016-12-16 14:10:00,63.37,63.38,63.32,63.33,22402.0,47.014,47.0214,46.9769,46.9843,22402.0
2016-12-16 14:15:00,63.32,63.37,63.3,63.35,31059.0,46.9769,47.014,46.9621,46.9992,31059.0
2016-12-16 14:20:00,63.34,63.37,63.33,63.34,35279.0,46.9918,47.014,46.9843,46.9918,35279.0
2016-12-16 14:25:00,63.34,63.37,63.32,63.32,32409.0,46.9918,47.014,46.9769,46.9769,32409.0
2016-12-16 14:30:00,63.32,63.34,63.29,63.31,17265.0,46.9769,46.9918,46.9547,46.9695,17265.0
2016-12-16 14:35:00,63.32,63.34,63.29,63.31,15068.0,46.9769,46.9918,46.9547,46.9695,15068.0
2016-12-16 14:40:00,63.31,63.37,63.3,63.31,33783.0,46.9695,47.014,46.9621,46.9695,33783.0
2016-12-16 14:45:00,63.32,63.36,63.3,63.31,38795.0,46.9769,47.0066,46.9621,46.9695,38795.0
2016-12-16 14:50:00,63.3,63.34,63.27,63.29,15678.0,46.9621,46.9918,46.9398,46.9547,15678.0
2016-12-16 14:55:00,63.29,63.3,63.24,63.28,25842.0,46.9547,46.9621,46.9176,46.9473,25842.0
2016-12-16 15:00:00,63.28,63.34,63.26,63.26,24677.0,46.9473,46.9918,46.9324,46.9324,24677.0
2016-12-16 15:05:00,63.26,63.27,63.22,63.23,19802.0,46.9324,46.9398,46.9027,46.9102,19802.0
2016-12-16 15:10:00,63.23,63.23,63.2,63.2,19422.0,46.9102,46.9102,46.8879,46.8879,19422.0
2016-12-16 15:15:00,63.21,63.22,63.18,63.19,16564.0,46.8953,46.9027,46.8731,46.8805,16564.0
2016-12-16 15:20:00,63.2,63.25,63.19,63.21,22362.0,46.8879,46.925,46.8805,46.8953,22362.0
2016-12-16 15:25:00,63.21,63.23,63.18,63.23,24074.0,46.8953,46.9102,46.8731,46.9102,24074.0
2016-12-16 15:30:00,63.23,63.26,63.22,63.26,37066.0,46.9102,46.9324,46.9027,46.9324,37066.0
2016-12-16 15:35:00,63.25,63.3,63.25,63.26,28430.0,46.925,46.9621,46.925,46.9324,28430.0
2016-12-16 15:40:00,63.26,63.27,63.22,63.26,42898.0,46.9324,46.9398,46.9027,46.9324,42898.0
2016-12-16 15:45:00,63.27,63.43,63.27,63.42,91837.0,46.9398,47.0585,46.9398,47.0511,91837.0
2016-12-16 15:50:00,63.42,63.47,63.41,63.44,102366.0,47.0511,47.0882,47.0437,47.066,102366.0
2016-12-16 15:55:00,63.44,63.5,63.38,63.5,206844.0,47.066,47.1105,47.0214,47.1105,206844.0
2016-12-19 09:30:00,63.74,63.74,63.38,63.41,44280.0,47.2885,47.2885,47.0214,47.0437,44280.0
2016-12-19 09:35:00,63.4,63.5,63.28,63.44,27807.0,47.0363,47.1105,46.9473,47.066,27807.0
2016-12-19 09:40:00,63.43,63.59,63.4,63.45,26695.0,47.0585,47.1772,47.0363,47.0734,26695.0
2016-12-19 09:45:00,63.45,63.69,63.45,63.64,14017.0,47.0734,47.2514,47.0734,47.2143,14017.0
2016-12-19 09:50:00,63.63,63.65,63.47,63.48,20944.0,47.2069,47.2218,47.0882,47.0956,20944.0
2016-12-19 09:55:00,63.49,63.56,63.47,63.52,15906.0,47.1031,47.155,47.0882,47.1253,15906.0
2016-12-19 10:00:00,63.54,63.57,63.48,63.55,17979.0,47.1401,47.1624,47.0956,47.1476,17979.0
2016-12-19 10:05:00,63.54,63.6,63.52,63.53,55389.0,47.1401,47.1847,47.1253,47.1327,55389.0
2016-12-19 10:10:00,63.54,63.59,63.53,63.55,34514.0,47.1401,47.1772,47.1327,47.1476,34514.0
2016-12-19 10:15:00,63.55,63.57,63.5,63.51,21124.0,47.1476,47.1624,47.1105,47.1179,21124.0
2016-12-19 10:20:00,63.51,63.51,63.38,63.38,15367.0,47.1179,47.1179,47.0214,47.0214,15367.0
2016-12-19 10:25:00,63.38,63.4,63.3,63.31,13076.0,47.0214,47.0363,46.9621,46.9695,13076.0
2016-12-19 10:30:00,63.31,63.39,63.31,63.36,11605.0,46.9695,47.0289,46.9695,47.0066,11605.0
2016-12-19 10:35:00,63.35,63.38,63.31,63.37,16813.0,46.9992,47.0214,46.9695,47.014,16813.0
2016-12-19 10:40:00,63.39,63.46,63.38,63.44,16404.0,47.0289,47.0808,47.0214,47.066,16404.0
2016-12-19 10:45:00,63.43,63.44,63.31,63.31,21621.0,47.0585,47.066,46.9695,46.9695,21621.0
2016-12-19 10:50:00,63.33,63.34,63.26,63.28,6973.0,46.9843,46.9918,46.9324,46.9473,6973.0
2016-12-19 10:55:00,63.29,63.36,63.29,63.3,8503.0,46.9547,47.0066,46.9547,46.9621,8503.0
2016-12-19 11:00:00,63.29,63.32,63.24,63.28,11008.0,46.9547,46.9769,46.9176,46.9473,11008.0
2016-12-19 11:05:00,63.28,63.34,63.28,63.31,14980.0,46.9473,46.9918,46.9473,46.9695,14980.0
2016-12-19 11:10:00,63.31,63.33,63.29,63.31,10417.0,46.9695,46.9843,46.9547,46.9695,10417.0
2016-12-19 11:15:00,63.31,63.34,63.29,63.34,47492.0,46.9695,46.9918,46.9547,46.9918,47492.0
2016-12-19 11:20:00,63.34,63.37,63.32,63.34,24653.0,46.9918,47.014,46.9769,46.9918,24653.0
2016-12-19 11:25:00,63.34,63.36,63.28,63.33,24633.0,46.9918,47.0066,46.9473,46.9843,24633.0
2016-12-19 11:30:00,63.35,63.36,63.26,63.27,11421.0,46.9992,47.0066,46.9324,46.9398,11421.0
2016-12-19 11:35:00,63.26,63.27,63.21,63.22,13114.0,46.9324,46.9398,46.8953,46.9027,13114.0
2016-12-19 11:40:00,63.23,63.24,63.18,63.18,21865.0,46.9102,46.9176,46.8731,46.8731,21865.0
2016-12-19 11:45:00,63.19,63.19,63.16,63.17,24791.0,46.8805,46.8805,46.8582,46.8656,24791.0
2016-12-19 11:50:00,63.17,63.18,63.14,63.18,40096.0,46.8656,46.8731,46.8434,46.8731,40096.0
2016-12-19 11:55:00,63.19,63.2,63.14,63.15,33790.0,46.8805,46.8879,46.8434,46.8508,33790.0
2016-12-19 12:00:00,63.16,63.24,63.15,63.24,36999.0,46.8582,46.9176,46.8508,46.9176,36999.0
2016-12-19 12:05:00,63.24,63.34,63.23,63.32,30182.0,46.9176,46.9918,46.9102,46.9769,30182.0
2016-12-19 12:10:00,63.31,63.32,63.24,63.24,18751.0,46.9695,46.9769,46.9176,46.9176,18751.0
2016-12-19 12:15:00,63.26,63.26,63.22,63.25,12249.0,46.9324,46.9324,46.9027,46.925,12249.0
2016-12-19 12:20:00,63.25,63.29,63.24,63.26,14351.0,46.925,46.9547,46.9176,46.9324,14351.0
2016-12-19 12:25:00,63.25,63.26,63.21,63.26,15125.0,46.925,46.9324,46.8953,46.9324,15125.0
2016-12-19 12:30:00,63.26,63.27,63.23,63.25,16869.0,46.9324,46.9398,46.9102,46.925,16869.0
2016-12-19 12:35:00,63.25,63.26,63.23,63.24,10035.0,46.925,46.9324,46.9102,46.9176,10035.0
2016-12-19 12:40:00,63.23,63.24,63.17,63.19,18074.0,46.9102,46.9176,46.8656,46.8805,18074.0
2016-12-19 12:45:00,63.17,63.19,63.15,63.17,17024.0,46.8656,46.8805,46.8508,46.8656,17024.0
2016-12-19 12:50:00,63.16,63.16,63.1,63.1,10833.0,46.8582,46.8582,46.8137,46.8137,10833.0
2016-12-19 12:55:00,63.1,63.16,63.1,63.15,12922.0,46.8137,46.8582,46.8137,46.8508,12922.0
2016-12-19 13:00:00,63.15,63.17,63.14,63.16,20940.0,46.8508,46.8656,46.8434,46.8582,20940.0
2016-12-19 13:05:00,63.16,63.23,63.15,63.22,14352.0,46.8582,46.9102,46.8508,46.9027,14352.0
2016-12-19 13:10:00,63.22,63.23,63.2,63.23,17855.0,46.9027,46.9102,46.8879,46.9102,17855.0
2016-12-19 13:15:00,63.22,63.32,63.21,63.3,19595.0,46.9027,46.9769,46.8953,46.9621,19595.0
2016-12-19 13:20:00,63.31,63.41,63.3,63.41,26529.0,46.9695,47.0437,46.9621,47.0437,26529.0
2016-12-19 13:25:00,63.4,63.4,63.32,63.33,20286.0,47.0363,47.0363,46.9769,46.9843,20286.0
2016-12-19 13:30:00,63.32,63.33,63.23,63.24,30706.0,46.9769,46.9843,46.9102,46.9176,30706.0
2016-12-19 13:35:00,63.24,63.24,63.17,63.2,13549.0,46.9176,46.9176,46.8656,46.8879,13549.0
2016-12-19 13:40:00,63.2,63.22,63.18,63.21,12105.0,46.8879,46.9027,46.8731,46.8953,12105.0
2016-12-19 13:45:00,63.21,63.23,63.19,63.22,16064.0,46.8953,46.9102,46.8805,46.9027,16064.0
2016-12-19 13:50:00,63.22,63.22,63.17,63.2,16398.0,46.9027,46.9027,46.8656,46.8879,16398.0
2016-12-19 13:55:00,63.2,63.21,63.16,63.17,12796.0,46.8879,46.8953,46.8582,46.8656,12796.0
2016-12-19 14:00:00,63.17,63.19,63.16,63.18,15534.0,46.8656,46.8805,46.8582,46.8731,15534.0
2016-12-19 14:05:00,63.18,63.25,63.18,63.23,26064.0,46.8731,46.925,46.8731,46.9102,26064.0
2016-12-19 14:10:00,63.22,63.25,63.21,63.24,15677.0,46.9027,46.925,46.8953,46.9176,15677.0
2016-12-19 14:15:00,63.24,63.24,63.21,63.21,17550.0,46.9176,46.9176,46.8953,46.8953,17550.0
2016-12-19 14:20:00,63.21,63.22,63.17,63.18,27010.0,46.8953,46.9027,46.8656,46.8731,27010.0
2016-12-19 14:25:00,63.18,63.19,63.16,63.17,25405.0,46.8731,46.8805,46.8582,46.8656,25405.0
2016-12-19 14:30:00,63.18,63.18,63.11,63.14,72201.0,46.8731,46.8731,46.8211,46.8434,72201.0
2016-12-19 14:35:00,63.14,63.24,63.1,63.14,141718.0,46.8434,46.9176,46.8137,46.8434,141718.0
2016-12-19 14:40:00,63.15,63.19,63.12,63.15,27978.0,46.8508,46.8805,46.8285,46.8508,27978.0
2016-12-19 14:45:00,63.15,63.15,63.08,63.15,35486.0,46.8508,46.8508,46.7989,46.8508,35486.0
2016-12-19 14:50:00,63.15,63.16,63.07,63.09,38722.0,46.8508,46.8582,46.7915,46.8063,38722.0
2016-12-19 14:55:00,63.09,63.09,63.04,63.05,35832.0,46.8063,46.8063,46.7692,46.7766,35832.0
2016-12-19 15:00:00,63.05,63.09,63.05,63.07,32823.0,46.7766,46.8063,46.7766,46.7915,32823.0
2016-12-19 15:05:00,63.06,63.07,63.0,63.03,33528.0,46.784,46.7915,46.7395,46.7618,33528.0
2016-12-19 15:10:00,63.03,63.04,62.98,62.99,32261.0,46.7618,46.7692,46.7247,46.7321,32261.0
2016-12-19 15:15:00,62.98,63.03,62.92,63.02,48835.0,46.7247,46.7618,46.6802,46.7544,48835.0
2016-12-19 15:20:00,63.03,63.03,62.96,62.97,33915.0,46.7618,46.7618,46.7098,46.7173,33915.0
2016-12-19 15:25:00,62.97,62.99,62.94,62.98,57493.0,46.7173,46.7321,46.695,46.7247,57493.0
2016-12-19 15:30:00,62.99,62.99,62.96,62.96,34381.0,46.7321,46.7321,46.7098,46.7098,34381.0
2016-12-19 15:35:00,62.96,62.97,62.94,62.94,55778.0,46.7098,46.7173,46.695,46.695,55778.0
2016-12-19 15:40:00,62.95,62.95,62.91,62.94,68815.0,46.7024,46.7024,46.6728,46.695,68815.0
2016-12-19 15:45:00,62.95,62.96,62.92,62.92,73205.0,46.7024,46.7098,46.6802,46.6802,73205.0
2016-12-19 15:50:00,62.92,63.01,62.92,63.0,79260.0,46.6802,46.7469,46.6802,46.7395,79260.0
2016-12-19 15:55:00,63.01,63.12,63.0,63.07,129218.0,46.7469,46.8285,46.7395,46.7915,129218.0
2016-12-20 09:30:00,61.06,62.19,60.72,61.39,361555.0,45.3002,46.1386,45.048,45.5451,361555.0
2016-12-20 09:35:00,61.3,61.85,60.68,61.23,283537.0,45.4783,45.8863,45.0183,45.4264,283537.0
2016-12-20 09:40:00,61.26,61.48,61.06,61.15,177938.0,45.4486,45.6118,45.3002,45.367,177938.0
2016-12-20 09:45:00,61.18,61.45,61.13,61.38,134486.0,45.3893,45.5896,45.3522,45.5376,134486.0
2016-12-20 09:50:00,61.41,61.69,61.32,61.6,187093.0,45.5599,45.7676,45.4931,45.7009,187093.0
2016-12-20 09:55:00,61.57,61.78,61.45,61.58,114500.0,45.6786,45.8344,45.5896,45.686,114500.0
2016-12-20 10:00:00,61.59,61.64,61.26,61.3,166578.0,45.6934,45.7305,45.4486,45.4783,166578.0
2016-12-20 10:05:00,61.27,61.35,61.14,61.22,89377.0,45.456,45.5154,45.3596,45.4189,89377.0
2016-12-20 10:10:00,61.2,61.22,60.88,60.99,142596.0,45.4041,45.4189,45.1667,45.2483,142596.0
2016-12-20 10:15:00,60.97,60.97,60.55,60.56,176543.0,45.2335,45.2335,44.9219,44.9293,176543.0
2016-12-20 10:20:00,60.58,60.77,60.52,60.71,248118.0,44.9441,45.0851,44.8996,45.0406,248118.0
2016-12-20 10:25:00,60.72,60.78,60.6,60.65,77593.0,45.048,45.0925,44.959,44.9961,77593.0
2016-12-20 10:30:00,60.66,60.92,60.63,60.78,82738.0,45.0035,45.1964,44.9812,45.0925,82738.0
2016-12-20 10:35:00,60.77,60.93,60.65,60.79,106232.0,45.0851,45.2038,44.9961,45.0999,106232.0
2016-12-20 10:40:00,60.82,60.91,60.76,60.87,44107.0,45.1222,45.189,45.0777,45.1593,44107.0
2016-12-20 10:45:00,60.91,61.14,60.87,61.09,104092.0,45.189,45.3596,45.1593,45.3225,104092.0
2016-12-20 10:50:00,61.12,61.26,60.96,61.25,78868.0,45.3448,45.4486,45.2261,45.4412,78868.0
2016-12-20 10:55:00,61.23,61.39,61.09,61.17,51153.0,45.4264,45.5451,45.3225,45.3818,51153.0
2016-12-20 11:00:00,61.17,61.38,61.17,61.38,50451.0,45.3818,45.5376,45.3818,45.5376,50451.0
2016-12-20 11:05:00,61.38,61.49,61.31,61.48,49856.0,45.5376,45.6193,45.4857,45.6118,49856.0
2016-12-20 11:10:00,61.47,61.59,61.43,61.52,65329.0,45.6044,45.6934,45.5747,45.6415,65329.0
2016-12-20 11:15:00,61.52,61.53,61.34,61.37,34736.0,45.6415,45.6489,45.508,45.5302,34736.0
2016-12-20 11:20:00,61.34,61.34,61.11,61.22,55463.0,45.508,45.508,45.3373,45.4189,55463.0
2016-12-20 11:25:00,61.22,61.25,61.08,61.14,59428.0,45.4189,45.4412,45.3151,45.3596,59428.0
2016-12-20 11:30:00,61.14,61.23,61.07,61.07,43475.0,45.3596,45.4264,45.3077,45.3077,43475.0
2016-12-20 11:35:00,61.06,61.19,61.01,61.02,61705.0,45.3002,45.3967,45.2631,45.2706,61705.0
2016-12-20 11:40:00,61.03,61.16,61.0,61.14,33155.0,45.278,45.3744,45.2557,45.3596,33155.0
2016-12-20 11:45:00,61.15,61.17,61.12,61.14,19553.0,45.367,45.3818,45.3448,45.3596,19553.0
2016-12-20 11:50:00,61.14,61.16,61.05,61.1,47440.0,45.3596,45.3744,45.2928,45.3299,47440.0
2016-12-20 11:55:00,61.11,61.17,61.1,61.12,35431.0,45.3373,45.3818,45.3299,45.3448,35431.0
2016-12-20 12:00:00,61.11,61.13,61.05,61.12,29862.0,45.3373,45.3522,45.2928,45.3448,29862.0
2016-12-20 12:05:00,61.12,61.19,61.1,61.17,45478.0,45.3448,45.3967,45.3299,45.3818,45478.0
2016-12-20 12:10:00,61.18,61.19,61.08,61.14,38237.0,45.3893,45.3967,45.3151,45.3596,38237.0
2016-12-20 12:15:00,61.11,61.16,61.07,61.08,27190.0,45.3373,45.3744,45.3077,45.3151,27190.0
2016-12-20 12:20:00,61.07,61.12,61.05,61.08,31106.0,45.3077,45.3448,45.2928,45.3151,31106.0
2016-12-20 12:25:00,61.08,61.11,61.01,61.06,16769.0,45.3151,45.3373,45.2631,45.3002,16769.0
2016-12-20 12:30:00,61.05,61.1,61.03,61.1,24687.0,45.2928,45.3299,45.278,45.3299,24687.0
2016-12-20 12:35:00,61.1,61.11,60.99,61.01,58604.0,45.3299,45.3373,45.2483,45.2631,58604.0
2016-12-20 12:40:00,61.01,61.04,60.95,60.97,47900.0,45.2631,45.2854,45.2186,45.2335,47900.0
2016-12-20 12:45:00,60.97,61.04,60.94,61.03,52941.0,45.2335,45.2854,45.2112,45.278,52941.0
2016-12-20 12:50:00,61.02,61.04,60.99,61.02,30953.0,45.2706,45.2854,45.2483,45.2706,30953.0
2016-12-20 12:55:00,61.03,61.05,61.01,61.01,18790.0,45.278,45.2928,45.2631,45.2631,18790.0
2016-12-20 13:00:00,61.0,61.02,60.98,61.0,33380.0,45.2557,45.2706,45.2409,45.2557,33380.0
2016-12-20 13:05:00,61.0,61.02,60.99,61.01,57103.0,45.2557,45.2706,45.2483,45.2631,57103.0
2016-12-20 13:10:00,61.01,61.05,60.86,60.9,75364.0,45.2631,45.2928,45.1519,45.1815,75364.0
2016-12-20 13:15:00,60.91,60.97,60.89,60.95,45148.0,45.189,45.2335,45.1741,45.2186,45148.0
2016-12-20 13:20:00,60.95,61.02,60.92,61.02,52110.0,45.2186,45.2706,45.1964,45.2706,52110.0
2016-12-20 13:25:00,61.03,61.07,61.01,61.06,30752.0,45.278,45.3077,45.2631,45.3002,30752.0
2016-12-20 13:30:00,61.05,61.1,61.0,61.08,26615.0,45.2928,45.3299,45.2557,45.3151,26615.0
2016-12-20 13:35:00,61.08,61.16,61.08,61.15,37916.0,45.3151,45.3744,45.3151,45.367,37916.0
2016-12-20 13:40:00,61.15,61.2,61.11,61.13,26931.0,45.367,45.4041,45.3373,45.3522,26931.0
2016-12-20 13:45:00,61.13,61.16,61.11,61.15,22298.0,45.3522,45.3744,45.3373,45.367,22298.0
2016-12-20 13:50:00,61.14,61.17,61.03,61.11,39600.0,45.3596,45.3818,45.278,45.3373,39600.0
2016-12-20 13:55:00,61.12,61.16,61.11,61.16,17889.0,45.3448,45.3744,45.3373,45.3744,17889.0
2016-12-20 14:00:00,61.16,61.29,61.13,61.14,86523.0,45.3744,45.4709,45.3522,45.3596,86523.0
2016-12-20 14:05:00,61.14,61.19,61.09,61.19,31198.0,45.3596,45.3967,45.3225,45.3967,31198.0
2016-12-20 14:10:00,61.17,61.26,61.16,61.25,24281.0,45.3818,45.4486,45.3744,45.4412,24281.0
2016-12-20 14:15:00,61.26,61.28,61.19,61.23,20512.0,45.4486,45.4635,45.3967,45.4264,20512.0
2016-12-20 14:20:00,61.23,61.24,61.15,61.2,21399.0,45.4264,45.4338,45.367,45.4041,21399.0
2016-12-20 14:25:00,61.21,61.25,61.2,61.22,15982.0,45.4115,45.4412,45.4041,45.4189,15982.0
2016-12-20 14:30:00,61.23,61.24,61.11,61.11,22311.0,45.4264,45.4338,45.3373,45.3373,22311.0
2016-12-20 14:35:00,61.1,61.15,61.09,61.15,12360.0,45.3299,45.367,45.3225,45.367,12360.0
2016-12-20 14:40:00,61.14,61.16,61.12,61.16,22472.0,45.3596,45.3744,45.3448,45.3744,22472.0
2016-12-20 14:45:00,61.16,61.19,61.14,61.18,15644.0,45.3744,45.3967,45.3596,45.3893,15644.0
2016-12-20 14:50:00,61.19,61.23,61.15,61.23,31888.0,45.3967,45.4264,45.367,45.4264,31888.0
2016-12-20 14:55:00,61.23,61.27,61.22,61.27,46330.0,45.4264,45.456,45.4189,45.456,46330.0
2016-12-20 15:00:00,61.26,61.31,61.23,61.27,35703.0,45.4486,45.4857,45.4264,45.456,35703.0
2016-12-20 15:05:00,61.27,61.3,61.25,61.3,29610.0,45.456,45.4783,45.4412,45.4783,29610.0
2016-12-20 15:10:00,61.3,61.32,61.26,61.32,37141.0,45.4783,45.4931,45.4486,45.4931,37141.0
2016-12-20 15:15:00,61.32,61.42,61.31,61.41,45999.0,45.4931,45.5673,45.4857,45.5599,45999.0
2016-12-20 15:20:00,61.41,61.44,61.4,61.44,45876.0,45.5599,45.5822,45.5525,45.5822,45876.0
2016-12-20 15:25:00,61.44,61.47,61.39,61.47,67193.0,45.5822,45.6044,45.5451,45.6044,67193.0
2016-12-20 15:30:00,61.47,61.52,61.44,61.47,69454.0,45.6044,45.6415,45.5822,45.6044,69454.0
2016-12-20 15:35:00,61.48,61.48,61.39,61.4,49157.0,45.6118,45.6118,45.5451,45.5525,49157.0
2016-12-20 15:40:00,61.41,61.42,61.33,61.35,60112.0,45.5599,45.5673,45.5006,45.5154,60112.0
2016-12-20 15:45:00,61.36,61.46,61.35,61.39,97074.0,45.5228,45.597,45.5154,45.5451,97074.0
2016-12-20 15:50:00,61.39,61.41,61.34,61.38,104570.0,45.5451,45.5599,45.508,45.5376,104570.0
2016-12-20 15:55:00,61.38,61.46,61.37,61.44,184495.0,45.5376,45.597,45.5302,45.5822,184495.0
2016-12-21 09:30:00,61.42,62.12,61.39,62.06,102231.0,45.5673,46.0867,45.5451,46.0421,102231.0
2016-12-21 09:35:00,62.08,62.22,62.01,62.05,92984.0,46.057,46.1608,46.005,46.0347,92984.0
2016-12-21 09:40:00,62.05,62.13,62.0,62.08,51531.0,46.0347,46.0941,45.9976,46.057,51531.0
2016-12-21 09:45:00,62.09,62.25,62.07,62.24,142450.0,46.0644,46.1831,46.0496,46.1757,142450.0
2016-12-21 09:50:00,62.24,62.41,62.17,62.4,190392.0,46.1757,46.3018,46.1237,46.2944,190392.0
2016-12-21 09:55:00,62.4,62.47,62.29,62.46,61449.0,46.2944,46.3463,46.2128,46.3389,61449.0
2016-12-21 10:00:00,62.47,62.66,62.45,62.58,134423.0,46.3463,46.4873,46.3315,46.4279,134423.0
2016-12-21 10:05:00,62.59,62.64,62.53,62.54,82998.0,46.4353,46.4724,46.3908,46.3982,82998.0
2016-12-21 10:10:00,62.54,62.68,62.53,62.61,63947.0,46.3982,46.5021,46.3908,46.4502,63947.0
2016-12-21 10:15:00,62.61,62.73,62.61,62.7,84116.0,46.4502,46.5392,46.4502,46.517,84116.0
2016-12-21 10:20:00,62.71,62.76,62.62,62.73,107748.0,46.5244,46.5615,46.4576,46.5392,107748.0
2016-12-21 10:25:00,62.73,62.84,62.66,62.72,53626.0,46.5392,46.6208,46.4873,46.5318,53626.0
2016-12-21 10:30:00,62.72,62.82,62.67,62.81,51883.0,46.5318,46.606,46.4947,46.5986,51883.0
2016-12-21 10:35:00,62.81,62.87,62.78,62.84,63851.0,46.5986,46.6431,46.5763,46.6208,63851.0
2016-12-21 10:40:00,62.85,62.94,62.84,62.93,40001.0,46.6282,46.695,46.6208,46.6876,40001.0
2016-12-21 10:45:00,62.93,62.95,62.77,62.78,127217.0,46.6876,46.7024,46.5689,46.5763,127217.0
2016-12-21 10:50:00,62.78,62.82,62.73,62.78,84708.0,46.5763,46.606,46.5392,46.5763,84708.0
2016-12-21 10:55:00,62.79,62.8,62.72,62.74,40324.0,46.5837,46.5911,46.5318,46.5466,40324.0
2016-12-21 11:00:00,62.74,62.81,62.71,62.72,36605.0,46.5466,46.5986,46.5244,46.5318,36605.0
2016-12-21 11:05:00,62.71,62.72,62.63,62.7,62956.0,46.5244,46.5318,46.465,46.517,62956.0
2016-12-21 11:10:00,62.7,62.79,62.69,62.75,46314.0,46.517,46.5837,46.5095,46.554,46314.0
2016-12-21 11:15:00,62.76,62.76,62.67,62.67,23010.0,46.5615,46.5615,46.4947,46.4947,23010.0
2016-12-21 11:20:00,62.68,62.74,62.68,62.68,27066.0,46.5021,46.5466,46.5021,46.5021,27066.0
2016-12-21 11:25:00,62.69,62.72,62.68,62.69,32154.0,46.5095,46.5318,46.5021,46.5095,32154.0
2016-12-21 11:30:00,62.69,62.76,62.68,62.75,34943.0,46.5095,46.5615,46.5021,46.554,34943.0
2016-12-21 11:35:00,62.75,62.75,62.7,62.74,41112.0,46.554,46.554,46.517,46.5466,41112.0
2016-12-21 11:40:00,62.73,62.74,62.66,62.67,42121.0,46.5392,46.5466,46.4873,46.4947,42121.0
2016-12-21 11:45:00,62.68,62.69,62.61,62.64,28369.0,46.5021,46.5095,46.4502,46.4724,28369.0
2016-12-21 11:50:00,62.64,62.64,62.61,62.63,22627.0,46.4724,46.4724,46.4502,46.465,22627.0
2016-12-21 11:55:00,62.63,62.63,62.57,62.59,28172.0,46.465,46.465,46.4205,46.4353,28172.0
2016-12-21 12:00:00,62.59,62.77,62.58,62.76,28947.0,46.4353,46.5689,46.4279,46.5615,28947.0
2016-12-21 12:05:00,62.76,62.83,62.72,62.82,23488.0,46.5615,46.6134,46.5318,46.606,23488.0
2016-12-21 12:10:00,62.82,62.92,62.81,62.87,28296.0,46.606,46.6802,46.5986,46.6431,28296.0
2016-12-21 12:15:00,62.88,62.9,62.87,62.9,10694.0,46.6505,46.6653,46.6431,46.6653,10694.0
2016-12-21 12:20:00,62.89,62.9,62.81,62.86,39985.0,46.6579,46.6653,46.5986,46.6357,39985.0
2016-12-21 12:25:00,62.86,62.88,62.85,62.85,18979.0,46.6357,46.6505,46.6282,46.6282,18979.0
2016-12-21 12:30:00,62.85,62.89,62.84,62.89,14023.0,46.6282,46.6579,46.6208,46.6579,14023.0
2016-12-21 12:35:00,62.89,62.89,62.85,62.86,14956.0,46.6579,46.6579,46.6282,46.6357,14956.0
2016-12-21 12:40:00,62.85,62.86,62.75,62.76,21527.0,46.6282,46.6357,46.554,46.5615,21527.0
2016-12-21 12:45:00,62.76,62.76,62.72,62.74,14316.0,46.5615,46.5615,46.5318,46.5466,14316.0
2016-12-21 12:50:00,62.73,62.73,62.68,62.69,17067.0,46.5392,46.5392,46.5021,46.5095,17067.0
2016-12-21 12:55:00,62.68,62.78,62.66,62.77,12212.0,46.5021,46.5763,46.4873,46.5689,12212.0
2016-12-21 13:00:00,62.77,62.82,62.76,62.82,19901.0,46.5689,46.606,46.5615,46.606,19901.0
2016-12-21 13:05:00,62.82,62.83,62.72,62.72,24822.0,46.606,46.6134,46.5318,46.5318,24822.0
2016-12-21 13:10:00,62.72,62.72,62.67,62.67,12900.0,46.5318,46.5318,46.4947,46.4947,12900.0
2016-12-21 13:15:00,62.67,62.68,62.63,62.64,28636.0,46.4947,46.5021,46.465,46.4724,28636.0
2016-12-21 13:20:00,62.63,62.71,62.61,62.71,13032.0,46.465,46.5244,46.4502,46.5244,13032.0
2016-12-21 13:25:00,62.71,62.71,62.64,62.65,12870.0,46.5244,46.5244,46.4724,46.4799,12870.0
2016-12-21 13:30:00,62.66,62.7,62.64,62.7,21582.0,46.4873,46.517,46.4724,46.517,21582.0
2016-12-21 13:35:00,62.7,62.71,62.67,62.71,32466.0,46.517,46.5244,46.4947,46.5244,32466.0
2016-12-21 13:40:00,62.71,62.75,62.7,62.75,21043.0,46.5244,46.554,46.517,46.554,21043.0
2016-12-21 13:45:00,62.74,62.76,62.68,62.69,28182.0,46.5466,46.5615,46.5021,46.5095,28182.0
2016-12-21 13:50:00,62.68,62.7,62.6,62.63,53675.0,46.5021,46.517,46.4428,46.465,53675.0
2016-12-21 13:55:00,62.63,62.68,62.6,62.63,67372.0,46.465,46.5021,46.4428,46.465,67372.0
2016-12-21 14:00:00,62.63,62.7,62.63,62.68,18991.0,46.465,46.517,46.465,46.5021,18991.0
2016-12-21 14:05:00,62.68,62.76,62.63,62.76,30601.0,46.5021,46.5615,46.465,46.5615,30601.0
2016-12-21 14:10:00,62.76,62.77,62.72,62.73,19902.0,46.5615,46.5689,46.5318,46.5392,19902.0
2016-12-21 14:15:00,62.73,62.74,62.7,62.71,20689.0,46.5392,46.5466,46.517,46.5244,20689.0
2016-12-21 14:20:00,62.71,62.73,62.69,62.73,15918.0,46.5244,46.5392,46.5095,46.5392,15918.0
2016-12-21 14:25:00,62.74,62.75,62.66,62.67,34220.0,46.5466,46.554,46.4873,46.4947,34220.0
2016-12-21 14:30:00,62.66,62.69,62.61,62.68,39954.0,46.4873,46.5095,46.4502,46.5021,39954.0
2016-12-21 14:35:00,62.68,62.71,62.63,62.7,32879.0,46.5021,46.5244,46.465,46.517,32879.0
2016-12-21 14:40:00,62.71,62.71,62.66,62.68,26570.0,46.5244,46.5244,46.4873,46.5021,26570.0
2016-12-21 14:45:00,62.68,62.68,62.64,62.65,24834.0,46.5021,46.5021,46.4724,46.4799,24834.0
2016-12-21 14:50:00,62.64,62.67,62.62,62.65,23259.0,46.4724,46.4947,46.4576,46.4799,23259.0
2016-12-21 14:55:00,62.65,62.66,62.58,62.6,32941.0,46.4799,46.4873,46.4279,46.4428,32941.0
2016-12-21 15:00:00,62.59,62.63,62.57,62.59,32842.0,46.4353,46.465,46.4205,46.4353,32842.0
2016-12-21 15:05:00,62.59,62.59,62.53,62.55,23875.0,46.4353,46.4353,46.3908,46.4057,23875.0
2016-12-21 15:10:00,62.55,62.59,62.53,62.58,32771.0,46.4057,46.4353,46.3908,46.4279,32771.0
2016-12-21 15:15:00,62.59,62.59,62.53,62.55,48779.0,46.4353,46.4353,46.3908,46.4057,48779.0
2016-12-21 15:20:00,62.55,62.55,62.51,62.52,30099.0,46.4057,46.4057,46.376,46.3834,30099.0
2016-12-21 15:25:00,62.52,62.53,62.45,62.49,36529.0,46.3834,46.3908,46.3315,46.3612,36529.0
2016-12-21 15:30:00,62.48,62.51,62.42,62.44,40867.0,46.3537,46.376,46.3092,46.3241,40867.0
2016-12-21 15:35:00,62.44,62.5,62.41,62.43,67817.0,46.3241,46.3686,46.3018,46.3166,67817.0
2016-12-21 15:40:00,62.44,62.49,62.38,62.4,95330.0,46.3241,46.3612,46.2795,46.2944,95330.0
2016-12-21 15:45:00,62.4,62.42,62.36,62.42,83926.0,46.2944,46.3092,46.2647,46.3092,83926.0
2016-12-21 15:50:00,62.42,62.42,62.39,62.39,49168.0,46.3092,46.3092,46.287,46.287,49168.0
2016-12-21 15:55:00,62.4,62.41,62.35,62.39,203995.0,46.2944,46.3018,46.2573,46.287,203995.0
2016-12-22 09:30:00,62.25,62.37,62.11,62.16,95147.0,46.1831,46.2721,46.0792,46.1163,95147.0
2016-12-22 09:35:00,62.23,62.25,62.1,62.19,23120.0,46.1683,46.1831,46.0718,46.1386,23120.0
2016-12-22 09:40:00,62.19,62.23,62.13,62.16,40680.0,46.1386,46.1683,46.0941,46.1163,40680.0
2016-12-22 09:45:00,62.15,62.24,62.1,62.13,24056.0,46.1089,46.1757,46.0718,46.0941,24056.0
2016-12-22 09:50:00,62.14,62.15,62.05,62.15,18779.0,46.1015,46.1089,46.0347,46.1089,18779.0
2016-12-22 09:55:00,62.16,62.21,62.09,62.09,19720.0,46.1163,46.1534,46.0644,46.0644,19720.0
2016-12-22 10:00:00,62.12,62.2,62.08,62.1,18410.0,46.0867,46.146,46.057,46.0718,18410.0
2016-12-22 10:05:00,62.1,62.13,62.02,62.13,26349.0,46.0718,46.0941,46.0125,46.0941,26349.0
2016-12-22 10:10:00,62.14,62.14,62.11,62.12,12147.0,46.1015,46.1015,46.0792,46.0867,12147.0
2016-12-22 10:15:00,62.14,62.21,62.07,62.19,32523.0,46.1015,46.1534,46.0496,46.1386,32523.0
2016-12-22 10:20:00,62.2,62.22,62.15,62.17,35991.0,46.146,46.1608,46.1089,46.1237,35991.0
2016-12-22 10:25:00,62.16,62.2,62.12,62.17,30859.0,46.1163,46.146,46.0867,46.1237,30859.0
2016-12-22 10:30:00,62.17,62.17,62.11,62.15,28235.0,46.1237,46.1237,46.0792,46.1089,28235.0
2016-12-22 10:35:00,62.16,62.21,62.15,62.21,14707.0,46.1163,46.1534,46.1089,46.1534,14707.0
2016-12-22 10:40:00,62.2,62.21,62.14,62.14,33418.0,46.146,46.1534,46.1015,46.1015,33418.0
2016-12-22 10:45:00,62.14,62.18,62.11,62.11,41542.0,46.1015,46.1312,46.0792,46.0792,41542.0
2016-12-22 10:50:00,62.11,62.14,62.11,62.11,48151.0,46.0792,46.1015,46.0792,46.0792,48151.0
2016-12-22 10:55:00,62.11,62.14,62.1,62.13,36094.0,46.0792,46.1015,46.0718,46.0941,36094.0
2016-12-22 11:00:00,62.13,62.14,62.11,62.13,39395.0,46.0941,46.1015,46.0792,46.0941,39395.0
2016-12-22 11:05:00,62.13,62.15,62.12,62.14,42648.0,46.0941,46.1089,46.0867,46.1015,42648.0
2016-12-22 11:10:00,62.14,62.14,62.1,62.13,48790.0,46.1015,46.1015,46.0718,46.0941,48790.0
2016-12-22 11:15:00,62.12,62.14,62.12,62.13,21259.0,46.0867,46.1015,46.0867,46.0941,21259.0
2016-12-22 11:20:00,62.14,62.31,62.13,62.29,36838.0,46.1015,46.2276,46.0941,46.2128,36838.0
2016-12-22 11:25:00,62.29,62.34,62.26,62.26,42925.0,46.2128,46.2499,46.1905,46.1905,42925.0
2016-12-22 11:30:00,62.26,62.3,62.22,62.22,34222.0,46.1905,46.2202,46.1608,46.1608,34222.0
2016-12-22 11:35:00,62.23,62.27,62.22,62.27,21236.0,46.1683,46.1979,46.1608,46.1979,21236.0
2016-12-22 11:40:00,62.27,62.28,62.23,62.23,25925.0,46.1979,46.2054,46.1683,46.1683,25925.0
2016-12-22 11:45:00,62.24,62.27,62.23,62.27,27397.0,46.1757,46.1979,46.1683,46.1979,27397.0
2016-12-22 11:50:00,62.26,62.3,62.24,62.25,23817.0,46.1905,46.2202,46.1757,46.1831,23817.0
2016-12-22 11:55:00,62.24,62.26,62.23,62.25,23862.0,46.1757,46.1905,46.1683,46.1831,23862.0
2016-12-22 12:00:00,62.24,62.25,62.23,62.23,13938.0,46.1757,46.1831,46.1683,46.1683,13938.0
2016-12-22 12:05:00,62.23,62.26,62.23,62.25,18204.0,46.1683,46.1905,46.1683,46.1831,18204.0
2016-12-22 12:10:00,62.24,62.3,62.24,62.29,8858.0,46.1757,46.2202,46.1757,46.2128,8858.0
2016-12-22 12:15:00,62.3,62.33,62.28,62.33,15552.0,46.2202,46.2425,46.2054,46.2425,15552.0
2016-12-22 12:20:00,62.34,62.38,62.31,62.37,13448.0,46.2499,46.2795,46.2276,46.2721,13448.0
2016-12-22 12:25:00,62.37,62.39,62.35,62.39,11144.0,46.2721,46.287,46.2573,46.287,11144.0
2016-12-22 12:30:00,62.37,62.4,62.36,62.37,12451.0,46.2721,46.2944,46.2647,46.2721,12451.0
2016-12-22 12:35:00,62.36,62.38,62.34,62.37,14161.0,46.2647,46.2795,46.2499,46.2721,14161.0
2016-12-22 12:40:00,62.37,62.38,62.34,62.37,20877.0,46.2721,46.2795,46.2499,46.2721,20877.0
2016-12-22 12:45:00,62.37,62.4,62.36,62.4,27713.0,46.2721,46.2944,46.2647,46.2944,27713.0
2016-12-22 12:50:00,62.4,62.42,62.39,62.39,25859.0,46.2944,46.3092,46.287,46.287,25859.0
2016-12-22 12:55:00,62.38,62.39,62.36,62.37,30877.0,46.2795,46.287,46.2647,46.2721,30877.0
2016-12-22 13:00:00,62.36,62.37,62.35,62.37,5409.0,46.2647,46.2721,46.2573,46.2721,5409.0
2016-12-22 13:05:00,62.37,62.39,62.35,62.39,12717.0,46.2721,46.287,46.2573,46.287,12717.0
2016-12-22 13:10:00,62.39,62.41,62.37,62.4,9245.0,46.287,46.3018,46.2721,46.2944,9245.0
2016-12-22 13:15:00,62.4,62.41,62.39,62.4,9506.0,46.2944,46.3018,46.287,46.2944,9506.0
2016-12-22 13:20:00,62.41,62.44,62.4,62.41,16537.0,46.3018,46.3241,46.2944,46.3018,16537.0
2016-12-22 13:25:00,62.4,62.41,62.39,62.39,6341.0,46.2944,46.3018,46.287,46.287,6341.0
2016-12-22 13:30:00,62.39,62.41,62.37,62.37,20193.0,46.287,46.3018,46.2721,46.2721,20193.0
2016-12-22 13:35:00,62.36,62.41,62.36,62.4,9856.0,46.2647,46.3018,46.2647,46.2944,9856.0
2016-12-22 13:40:00,62.4,62.41,62.39,62.41,31267.0,46.2944,46.3018,46.287,46.3018,31267.0
2016-12-22 13:45:00,62.41,62.48,62.4,62.48,13616.0,46.3018,46.3537,46.2944,46.3537,13616.0
2016-12-22 13:50:00,62.48,62.48,62.45,62.46,12085.0,46.3537,46.3537,46.3315,46.3389,12085.0
2016-12-22 13:55:00,62.46,62.52,62.45,62.47,8913.0,46.3389,46.3834,46.3315,46.3463,8913.0
2016-12-22 14:00:00,62.47,62.52,62.47,62.47,20131.0,46.3463,46.3834,46.3463,46.3463,20131.0
2016-12-22 14:05:00,62.47,62.49,62.45,62.47,14977.0,46.3463,46.3612,46.3315,46.3463,14977.0
2016-12-22 14:10:00,62.47,62.48,62.45,62.45,10680.0,46.3463,46.3537,46.3315,46.3315,10680.0
2016-12-22 14:15:00,62.45,62.47,62.42,62.44,24473.0,46.3315,46.3463,46.3092,46.3241,24473.0
2016-12-22 14:20:00,62.44,62.45,62.41,62.44,16201.0,46.3241,46.3315,46.3018,46.3241,16201.0
2016-12-22 14:25:00,62.43,62.48,62.43,62.46,12181.0,46.3166,46.3537,46.3166,46.3389,12181.0
2016-12-22 14:30:00,62.46,62.47,62.45,62.47,13123.0,46.3389,46.3463,46.3315,46.3463,13123.0
2016-12-22 14:35:00,62.47,62.49,62.46,62.47,16561.0,46.3463,46.3612,46.3389,46.3463,16561.0
2016-12-22 14:40:00,62.47,62.49,62.46,62.47,16032.0,46.3463,46.3612,46.3389,46.3463,16032.0
2016-12-22 14:45:00,62.48,62.5,62.46,62.47,16847.0,46.3537,46.3686,46.3389,46.3463,16847.0
2016-12-22 14:50:00,62.47,62.49,62.45,62.49,14300.0,46.3463,46.3612,46.3315,46.3612,14300.0
2016-12-22 14:55:00,62.49,62.5,62.47,62.48,12349.0,46.3612,46.3686,46.3463,46.3537,12349.0
2016-12-22 15:00:00,62.48,62.49,62.44,62.45,25312.0,46.3537,46.3612,46.3241,46.3315,25312.0
2016-12-22 15:05:00,62.44,62.44,62.4,62.4,21212.0,46.3241,46.3241,46.2944,46.2944,21212.0
2016-12-22 15:10:00,62.4,62.41,62.36,62.37,47581.0,46.2944,46.3018,46.2647,46.2721,47581.0
2016-12-22 15:15:00,62.37,62.38,62.36,62.37,18170.0,46.2721,46.2795,46.2647,46.2721,18170.0
2016-12-22 15:20:00,62.37,62.37,62.33,62.34,34259.0,46.2721,46.2721,46.2425,46.2499,34259.0
2016-12-22 15:25:00,62.33,62.41,62.33,62.4,29978.0,46.2425,46.3018,46.2425,46.2944,29978.0
2016-12-22 15:30:00,62.4,62.42,62.36,62.37,24600.0,46.2944,46.3092,46.2647,46.2721,24600.0
2016-12-22 15:35:00,62.37,62.45,62.36,62.45,28105.0,46.2721,46.3315,46.2647,46.3315,28105.0
2016-12-22 15:40:00,62.45,62.49,62.45,62.49,42289.0,46.3315,46.3612,46.3315,46.3612,42289.0
2016-12-22 15:45:00,62.48,62.5,62.46,62.47,45784.0,46.3537,46.3686,46.3389,46.3463,45784.0
2016-12-22 15:50:00,62.48,62.49,62.46,62.49,55851.0,46.3537,46.3612,46.3389,46.3612,55851.0
2016-12-22 15:55:00,62.49,62.5,62.42,62.45,144219.0,46.3612,46.3686,46.3092,46.3315,144219.0
2016-12-23 09:30:00,62.46,62.48,62.28,62.35,42705.0,46.3389,46.3537,46.2054,46.2573,42705.0
2016-12-23 09:35:00,62.29,62.44,62.29,62.35,16370.0,46.2128,46.3241,46.2128,46.2573,16370.0
2016-12-23 09:40:00,62.36,62.36,62.13,62.21,44402.0,46.2647,46.2647,46.0941,46.1534,44402.0
2016-12-23 09:45:00,62.21,62.25,62.16,62.17,24083.0,46.1534,46.1831,46.1163,46.1237,24083.0
2016-12-23 09:50:00,62.18,62.23,62.14,62.23,17184.0,46.1312,46.1683,46.1015,46.1683,17184.0
2016-12-23 09:55:00,62.24,62.34,62.23,62.3,22162.0,46.1757,46.2499,46.1683,46.2202,22162.0
2016-12-23 10:00:00,62.31,62.33,62.27,62.28,14699.0,46.2276,46.2425,46.1979,46.2054,14699.0
2016-12-23 10:05:00,62.27,62.27,62.2,62.24,11619.0,46.1979,46.1979,46.146,46.1757,11619.0
2016-12-23 10:10:00,62.25,62.25,62.18,62.18,10359.0,46.1831,46.1831,46.1312,46.1312,10359.0
2016-12-23 10:15:00,62.19,62.23,62.19,62.2,8029.0,46.1386,46.1683,46.1386,46.146,8029.0
2016-12-23 10:20:00,62.21,62.23,62.19,62.22,12733.0,46.1534,46.1683,46.1386,46.1608,12733.0
2016-12-23 10:25:00,62.21,62.23,62.19,62.2,12756.0,46.1534,46.1683,46.1386,46.146,12756.0
2016-12-23 10:30:00,62.2,62.23,62.19,62.2,9701.0,46.146,46.1683,46.1386,46.146,9701.0
2016-12-23 10:35:00,62.2,62.22,62.19,62.19,15778.0,46.146,46.1608,46.1386,46.1386,15778.0
2016-12-23 10:40:00,62.19,62.19,62.17,62.19,8162.0,46.1386,46.1386,46.1237,46.1386,8162.0
2016-12-23 10:45:00,62.19,62.21,62.18,62.19,7788.0,46.1386,46.1534,46.1312,46.1386,7788.0
2016-12-23 10:50:00,62.2,62.2,62.18,62.18,12194.0,46.146,46.146,46.1312,46.1312,12194.0
2016-12-23 10:55:00,62.18,62.19,62.17,62.19,6163.0,46.1312,46.1386,46.1237,46.1386,6163.0
2016-12-23 11:00:00,62.2,62.23,62.2,62.22,13221.0,46.146,46.1683,46.146,46.1608,13221.0
2016-12-23 11:05:00,62.22,62.26,62.22,62.23,28243.0,46.1608,46.1905,46.1608,46.1683,28243.0
2016-12-23 11:10:00,62.24,62.24,62.15,62.15,12422.0,46.1757,46.1757,46.1089,46.1089,12422.0
2016-12-23 11:15:00,62.15,62.16,62.1,62.11,11869.0,46.1089,46.1163,46.0718,46.0792,11869.0
2016-12-23 11:20:00,62.11,62.11,62.09,62.1,8244.0,46.0792,46.0792,46.0644,46.0718,8244.0
2016-12-23 11:25:00,62.1,62.13,62.09,62.12,8878.0,46.0718,46.0941,46.0644,46.0867,8878.0
2016-12-23 11:30:00,62.12,62.14,62.11,62.14,14834.0,46.0867,46.1015,46.0792,46.1015,14834.0
2016-12-23 11:35:00,62.15,62.15,62.09,62.09,10033.0,46.1089,46.1089,46.0644,46.0644,10033.0
2016-12-23 11:40:00,62.1,62.1,62.08,62.1,11992.0,46.0718,46.0718,46.057,46.0718,11992.0
2016-12-23 11:45:00,62.09,62.1,62.08,62.09,7716.0,46.0644,46.0718,46.057,46.0644,7716.0
2016-12-23 11:50:00,62.1,62.1,62.05,62.05,12154.0,46.0718,46.0718,46.0347,46.0347,12154.0
2016-12-23 11:55:00,62.05,62.1,62.05,62.09,12116.0,46.0347,46.0718,46.0347,46.0644,12116.0
2016-12-23 12:00:00,62.1,62.12,62.1,62.12,5630.0,46.0718,46.0867,46.0718,46.0867,5630.0
2016-12-23 12:05:00,62.11,62.12,62.1,62.1,11126.0,46.0792,46.0867,46.0718,46.0718,11126.0
2016-12-23 12:10:00,62.1,62.1,62.07,62.07,6889.0,46.0718,46.0718,46.0496,46.0496,6889.0
2016-12-23 12:15:00,62.08,62.09,62.06,62.07,7942.0,46.057,46.0644,46.0421,46.0496,7942.0
2016-12-23 12:20:00,62.07,62.08,62.05,62.05,4831.0,46.0496,46.057,46.0347,46.0347,4831.0
2016-12-23 12:25:00,62.05,62.07,62.05,62.06,4647.0,46.0347,46.0496,46.0347,46.0421,4647.0
2016-12-23 12:30:00,62.06,62.06,62.04,62.05,2908.0,46.0421,46.0421,46.0273,46.0347,2908.0
2016-12-23 12:35:00,62.05,62.05,62.02,62.02,10204.0,46.0347,46.0347,46.0125,46.0125,10204.0
2016-12-23 12:40:00,62.02,62.02,62.01,62.01,2956.0,46.0125,46.0125,46.005,46.005,2956.0
2016-12-23 12:45:00,62.01,62.01,62.0,62.0,6654.0,46.005,46.005,45.9976,45.9976,6654.0
2016-12-23 12:50:00,62.0,62.0,61.99,61.99,10519.0,45.9976,45.9976,45.9902,45.9902,10519.0
2016-12-23 12:55:00,61.98,61.99,61.95,61.96,13553.0,45.9828,45.9902,45.9605,45.9679,13553.0
2016-12-23 13:00:00,61.96,61.97,61.95,61.95,8164.0,45.9679,45.9754,45.9605,45.9605,8164.0
2016-12-23 13:05:00,61.95,61.97,61.94,61.97,4783.0,45.9605,45.9754,45.9531,45.9754,4783.0
2016-12-23 13:10:00,61.96,61.97,61.92,61.92,11141.0,45.9679,45.9754,45.9383,45.9383,11141.0
2016-12-23 13:15:00,61.92,61.93,61.92,61.93,10791.0,45.9383,45.9457,45.9383,45.9457,10791.0
2016-12-23 13:20:00,61.92,61.93,61.91,61.91,7340.0,45.9383,45.9457,45.9309,45.9309,7340.0
2016-12-23 13:25:00,61.91,61.92,61.87,61.88,8600.0,45.9309,45.9383,45.9012,45.9086,8600.0
2016-12-23 13:30:00,61.88,61.93,61.87,61.93,11550.0,45.9086,45.9457,45.9012,45.9457,11550.0
2016-12-23 13:35:00,61.92,61.93,61.9,61.9,13118.0,45.9383,45.9457,45.9234,45.9234,13118.0
2016-12-23 13:40:00,61.9,61.91,61.88,61.9,12523.0,45.9234,45.9309,45.9086,45.9234,12523.0
2016-12-23 13:45:00,61.89,61.92,61.89,61.92,10008.0,45.916,45.9383,45.916,45.9383,10008.0
2016-12-23 13:50:00,61.93,61.97,61.92,61.97,9067.0,45.9457,45.9754,45.9383,45.9754,9067.0
2016-12-23 13:55:00,61.98,61.98,61.97,61.98,5712.0,45.9828,45.9828,45.9754,45.9828,5712.0
2016-12-23 14:00:00,61.98,61.99,61.96,61.98,6274.0,45.9828,45.9902,45.9679,45.9828,6274.0
2016-12-23 14:05:00,61.99,62.02,61.94,61.95,29444.0,45.9902,46.0125,45.9531,45.9605,29444.0
2016-12-23 14:10:00,61.94,62.0,61.91,61.96,56587.0,45.9531,45.9976,45.9309,45.9679,56587.0
2016-12-23 14:15:00,61.96,62.01,61.94,61.98,22958.0,45.9679,46.005,45.9531,45.9828,22958.0
2016-12-23 14:20:00,62.0,62.02,61.99,62.01,4716.0,45.9976,46.0125,45.9902,46.005,4716.0
2016-12-23 14:25:00,62.01,62.03,62.0,62.02,3979.0,46.005,46.0199,45.9976,46.0125,3979.0
2016-12-23 14:30:00,62.01,62.02,62.0,62.01,7595.0,46.005,46.0125,45.9976,46.005,7595.0
2016-12-23 14:35:00,62.01,62.05,62.0,62.04,11651.0,46.005,46.0347,45.9976,46.0273,11651.0
2016-12-23 14:40:00,62.05,62.06,62.02,62.03,14216.0,46.0347,46.0421,46.0125,46.0199,14216.0
2016-12-23 14:45:00,62.02,62.06,62.0,62.05,21385.0,46.0125,46.0421,45.9976,46.0347,21385.0
2016-12-23 14:50:00,62.04,62.06,62.04,62.05,9350.0,46.0273,46.0421,46.0273,46.0347,9350.0
2016-12-23 14:55:00,62.05,62.07,62.04,62.05,11249.0,46.0347,46.0496,46.0273,46.0347,11249.0
2016-12-23 15:00:00,62.05,62.07,62.04,62.06,11035.0,46.0347,46.0496,46.0273,46.0421,11035.0
2016-12-23 15:05:00,62.08,62.12,62.07,62.11,15226.0,46.057,46.0867,46.0496,46.0792,15226.0
2016-12-23 15:10:00,62.12,62.13,62.1,62.1,12506.0,46.0867,46.0941,46.0718,46.0718,12506.0
2016-12-23 15:15:00,62.11,62.13,62.1,62.13,15044.0,46.0792,46.0941,46.0718,46.0941,15044.0
2016-12-23 15:20:00,62.14,62.17,62.13,62.17,12641.0,46.1015,46.1237,46.0941,46.1237,12641.0
2016-12-23 15:25:00,62.17,62.17,62.15,62.17,13984.0,46.1237,46.1237,46.1089,46.1237,13984.0
2016-12-23 15:30:00,62.16,62.18,62.12,62.12,19664.0,46.1163,46.1312,46.0867,46.0867,19664.0
2016-12-23 15:35:00,62.12,62.13,62.11,62.13,9479.0,46.0867,46.0941,46.0792,46.0941,9479.0
2016-12-23 15:40:00,62.13,62.16,62.12,62.15,26671.0,46.0941,46.1163,46.0867,46.1089,26671.0
2016-12-23 15:45:00,62.15,62.16,62.12,62.12,24947.0,46.1089,46.1163,46.0867,46.0867,24947.0
2016-12-23 15:50:00,62.13,62.16,62.12,62.16,35744.0,46.0941,46.1163,46.0867,46.1163,35744.0
2016-12-23 15:55:00,62.16,62.18,62.13,62.16,99077.0,46.1163,46.1312,46.0941,46.1163,99077.0
2016-12-27 09:30:00,62.32,62.35,62.24,62.31,43608.0,46.235,46.2573,46.1757,46.2276,43608.0
2016-12-27 09:35:00,62.3,62.37,62.28,62.37,21359.0,46.2202,46.2721,46.2054,46.2721,21359.0
2016-12-27 09:40:00,62.38,62.42,62.37,62.39,18489.0,46.2795,46.3092,46.2721,46.287,18489.0
2016-12-27 09:45:00,62.41,62.44,62.29,62.29,25278.0,46.3018,46.3241,46.2128,46.2128,25278.0
2016-12-27 09:50:00,62.28,62.32,62.25,62.3,16724.0,46.2054,46.235,46.1831,46.2202,16724.0
2016-12-27 09:55:00,62.29,62.29,62.21,62.23,8943.0,46.2128,46.2128,46.1534,46.1683,8943.0
2016-12-27 10:00:00,62.24,62.26,62.13,62.13,20589.0,46.1757,46.1905,46.0941,46.0941,20589.0
2016-12-27 10:05:00,62.13,62.13,62.0,62.01,18912.0,46.0941,46.0941,45.9976,46.005,18912.0
2016-12-27 10:10:00,62.0,62.05,61.98,62.02,10752.0,45.9976,46.0347,45.9828,46.0125,10752.0
2016-12-27 10:15:00,62.02,62.06,62.01,62.02,11552.0,46.0125,46.0421,46.005,46.0125,11552.0
2016-12-27 10:20:00,62.01,62.04,62.01,62.03,14569.0,46.005,46.0273,46.005,46.0199,14569.0
2016-12-27 10:25:00,62.03,62.05,62.01,62.02,10453.0,46.0199,46.0347,46.005,46.0125,10453.0
2016-12-27 10:30:00,62.03,62.09,62.02,62.03,8411.0,46.0199,46.0644,46.0125,46.0199,8411.0
2016-12-27 10:35:00,62.02,62.03,61.99,62.02,14129.0,46.0125,46.0199,45.9902,46.0125,14129.0
2016-12-27 10:40:00,62.03,62.05,62.01,62.03,14301.0,46.0199,46.0347,46.005,46.0199,14301.0
2016-12-27 10:45:00,62.02,62.03,62.0,62.03,12947.0,46.0125,46.0199,45.9976,46.0199,12947.0
2016-12-27 10:50:00,62.02,62.02,61.99,62.0,8665.0,46.0125,46.0125,45.9902,45.9976,8665.0
2016-12-27 10:55:00,61.99,62.02,61.98,61.98,13560.0,45.9902,46.0125,45.9828,45.9828,13560.0
2016-12-27 11:00:00,62.0,62.02,61.99,61.99,10798.0,45.9976,46.0125,45.9902,45.9902,10798.0
2016-12-27 11:05:00,62.0,62.0,61.96,61.97,18059.0,45.9976,45.9976,45.9679,45.9754,18059.0
2016-12-27 11:10:00,61.98,62.03,61.98,62.02,13263.0,45.9828,46.0199,45.9828,46.0125,13263.0
2016-12-27 11:15:00,62.02,62.03,61.98,62.0,12880.0,46.0125,46.0199,45.9828,45.9976,12880.0
2016-12-27 11:20:00,62.0,62.01,61.99,62.0,10387.0,45.9976,46.005,45.9902,45.9976,10387.0
2016-12-27 11:25:00,61.99,62.04,61.99,62.02,12688.0,45.9902,46.0273,45.9902,46.0125,12688.0
2016-12-27 11:30:00,62.02,62.05,62.0,62.05,21190.0,46.0125,46.0347,45.9976,46.0347,21190.0
2016-12-27 11:35:00,62.05,62.06,62.02,62.06,12352.0,46.0347,46.0421,46.0125,46.0421,12352.0
2016-12-27 11:40:00,62.05,62.05,62.02,62.03,9063.0,46.0347,46.0347,46.0125,46.0199,9063.0
2016-12-27 11:45:00,62.02,62.06,62.02,62.06,11299.0,46.0125,46.0421,46.0125,46.0421,11299.0
2016-12-27 11:50:00,62.05,62.08,62.03,62.03,8920.0,46.0347,46.057,46.0199,46.0199,8920.0
2016-12-27 11:55:00,62.03,62.06,62.01,62.05,15388.0,46.0199,46.0421,46.005,46.0347,15388.0
2016-12-27 12:00:00,62.05,62.06,62.02,62.04,27776.0,46.0347,46.0421,46.0125,46.0273,27776.0
2016-12-27 12:05:00,62.05,62.1,62.04,62.1,12770.0,46.0347,46.0718,46.0273,46.0718,12770.0
2016-12-27 12:10:00,62.1,62.1,62.05,62.06,16154.0,46.0718,46.0718,46.0347,46.0421,16154.0
2016-12-27 12:15:00,62.07,62.14,62.06,62.13,33407.0,46.0496,46.1015,46.0421,46.0941,33407.0
2016-12-27 12:20:00,62.13,62.13,62.11,62.13,6400.0,46.0941,46.0941,46.0792,46.0941,6400.0
2016-12-27 12:25:00,62.14,62.15,62.13,62.14,7694.0,46.1015,46.1089,46.0941,46.1015,7694.0
2016-12-27 12:30:00,62.14,62.19,62.1,62.1,38447.0,46.1015,46.1386,46.0718,46.0718,38447.0
2016-12-27 12:35:00,62.1,62.12,62.07,62.1,15774.0,46.0718,46.0867,46.0496,46.0718,15774.0
2016-12-27 12:40:00,62.1,62.12,62.09,62.12,17991.0,46.0718,46.0867,46.0644,46.0867,17991.0
2016-12-27 12:45:00,62.12,62.12,62.1,62.11,13652.0,46.0867,46.0867,46.0718,46.0792,13652.0
2016-12-27 12:50:00,62.11,62.14,62.11,62.14,11832.0,46.0792,46.1015,46.0792,46.1015,11832.0
2016-12-27 12:55:00,62.14,62.15,62.12,62.15,9396.0,46.1015,46.1089,46.0867,46.1089,9396.0
2016-12-27 13:00:00,62.15,62.15,62.07,62.1,20811.0,46.1089,46.1089,46.0496,46.0718,20811.0
2016-12-27 13:05:00,62.09,62.14,62.09,62.12,16068.0,46.0644,46.1015,46.0644,46.0867,16068.0
2016-12-27 13:10:00,62.12,62.14,62.11,62.13,13231.0,46.0867,46.1015,46.0792,46.0941,13231.0
2016-12-27 13:15:00,62.13,62.15,62.12,62.15,7025.0,46.0941,46.1089,46.0867,46.1089,7025.0
2016-12-27 13:20:00,62.15,62.16,62.13,62.16,11574.0,46.1089,46.1163,46.0941,46.1163,11574.0
2016-12-27 13:25:00,62.16,62.17,62.14,62.15,7361.0,46.1163,46.1237,46.1015,46.1089,7361.0
2016-12-27 13:30:00,62.16,62.19,62.15,62.19,9933.0,46.1163,46.1386,46.1089,46.1386,9933.0
2016-12-27 13:35:00,62.19,62.22,62.18,62.2,8933.0,46.1386,46.1608,46.1312,46.146,8933.0
2016-12-27 13:40:00,62.2,62.21,62.17,62.2,10040.0,46.146,46.1534,46.1237,46.146,10040.0
2016-12-27 13:45:00,62.2,62.22,62.19,62.2,7450.0,46.146,46.1608,46.1386,46.146,7450.0
2016-12-27 13:50:00,62.2,62.22,62.19,62.2,6100.0,46.146,46.1608,46.1386,46.146,6100.0
2016-12-27 13:55:00,62.2,62.24,62.19,62.23,9534.0,46.146,46.1757,46.1386,46.1683,9534.0
2016-12-27 14:00:00,62.23,62.23,62.17,62.21,9347.0,46.1683,46.1683,46.1237,46.1534,9347.0
2016-12-27 14:05:00,62.21,62.22,62.19,62.22,6137.0,46.1534,46.1608,46.1386,46.1608,6137.0
2016-12-27 14:10:00,62.22,62.22,62.19,62.21,20201.0,46.1608,46.1608,46.1386,46.1534,20201.0
2016-12-27 14:15:00,62.22,62.25,62.21,62.24,9584.0,46.1608,46.1831,46.1534,46.1757,9584.0
2016-12-27 14:20:00,62.23,62.27,62.22,62.25,15399.0,46.1683,46.1979,46.1608,46.1831,15399.0
2016-12-27 14:25:00,62.24,62.27,62.24,62.27,9187.0,46.1757,46.1979,46.1757,46.1979,9187.0
2016-12-27 14:30:00,62.27,62.29,62.26,62.26,14130.0,46.1979,46.2128,46.1905,46.1905,14130.0
2016-12-27 14:35:00,62.25,62.27,62.24,62.27,11575.0,46.1831,46.1979,46.1757,46.1979,11575.0
2016-12-27 14:40:00,62.26,62.32,62.25,62.31,12921.0,46.1905,46.235,46.1831,46.2276,12921.0
2016-12-27 14:45:00,62.31,62.34,62.3,62.33,13736.0,46.2276,46.2499,46.2202,46.2425,13736.0
2016-12-27 14:50:00,62.34,62.34,62.28,62.3,21824.0,46.2499,46.2499,46.2054,46.2202,21824.0
2016-12-27 14:55:00,62.29,62.3,62.29,62.3,17589.0,46.2128,46.2202,46.2128,46.2202,17589.0
2016-12-27 15:00:00,62.29,62.31,62.29,62.31,15819.0,46.2128,46.2276,46.2128,46.2276,15819.0
2016-12-27 15:05:00,62.3,62.33,62.3,62.33,12701.0,46.2202,46.2425,46.2202,46.2425,12701.0
2016-12-27 15:10:00,62.32,62.34,62.31,62.32,18811.0,46.235,46.2499,46.2276,46.235,18811.0
2016-12-27 15:15:00,62.32,62.32,62.29,62.3,21864.0,46.235,46.235,46.2128,46.2202,21864.0
2016-12-27 15:20:00,62.3,62.31,62.29,62.3,21363.0,46.2202,46.2276,46.2128,46.2202,21363.0
2016-12-27 15:25:00,62.3,62.31,62.27,62.28,21195.0,46.2202,46.2276,46.1979,46.2054,21195.0
2016-12-27 15:30:00,62.28,62.29,62.24,62.25,19234.0,46.2054,46.2128,46.1757,46.1831,19234.0
2016-12-27 15:35:00,62.25,62.26,62.24,62.25,20597.0,46.1831,46.1905,46.1757,46.1831,20597.0
2016-12-27 15:40:00,62.24,62.26,62.22,62.26,22442.0,46.1757,46.1905,46.1608,46.1905,22442.0
2016-12-27 15:45:00,62.26,62.26,62.18,62.19,38544.0,46.1905,46.1905,46.1312,46.1386,38544.0
2016-12-27 15:50:00,62.2,62.21,62.18,62.18,29386.0,46.146,46.1534,46.1312,46.1312,29386.0
2016-12-27 15:55:00,62.18,62.22,62.17,62.2,90975.0,46.1312,46.1608,46.1237,46.146,90975.0
2016-12-28 09:30:00,62.11,62.3,62.11,62.14,28827.0,46.0792,46.2202,46.0792,46.1015,28827.0
2016-12-28 09:35:00,62.17,62.21,62.12,62.2,7421.0,46.1237,46.1534,46.0867,46.146,7421.0
2016-12-28 09:40:00,62.22,62.26,62.03,62.08,16371.0,46.1608,46.1905,46.0199,46.057,16371.0
2016-12-28 09:45:00,62.06,62.07,61.93,61.96,14463.0,46.0421,46.0496,45.9457,45.9679,14463.0
2016-12-28 09:50:00,61.98,61.98,61.71,61.81,36057.0,45.9828,45.9828,45.7825,45.8567,36057.0
2016-12-28 09:55:00,61.82,61.87,61.67,61.69,14748.0,45.8641,45.9012,45.7528,45.7676,14748.0
2016-12-28 10:00:00,61.7,61.87,61.68,61.87,28932.0,45.7751,45.9012,45.7602,45.9012,28932.0
2016-12-28 10:05:00,61.85,61.97,61.81,61.97,16565.0,45.8863,45.9754,45.8567,45.9754,16565.0
2016-12-28 10:10:00,61.97,62.03,61.96,62.03,10003.0,45.9754,46.0199,45.9679,46.0199,10003.0
2016-12-28 10:15:00,62.04,62.07,61.98,61.98,15758.0,46.0273,46.0496,45.9828,45.9828,15758.0
2016-12-28 10:20:00,61.99,62.07,61.97,61.98,13836.0,45.9902,46.0496,45.9754,45.9828,13836.0
2016-12-28 10:25:00,61.99,62.12,61.99,62.12,14614.0,45.9902,46.0867,45.9902,46.0867,14614.0
2016-12-28 10:30:00,62.1,62.13,62.07,62.12,16804.0,46.0718,46.0941,46.0496,46.0867,16804.0
2016-12-28 10:35:00,62.12,62.19,62.1,62.19,19968.0,46.0867,46.1386,46.0718,46.1386,19968.0
2016-12-28 10:40:00,62.2,62.27,62.18,62.26,19785.0,46.146,46.1979,46.1312,46.1905,19785.0
2016-12-28 10:45:00,62.26,62.31,62.24,62.31,14451.0,46.1905,46.2276,46.1757,46.2276,14451.0
2016-12-28 10:50:00,62.32,62.36,62.31,62.36,17954.0,46.235,46.2647,46.2276,46.2647,17954.0
2016-12-28 10:55:00,62.37,62.43,62.35,62.42,25644.0,46.2721,46.3166,46.2573,46.3092,25644.0
2016-12-28 11:00:00,62.43,62.43,62.36,62.42,33566.0,46.3166,46.3166,46.2647,46.3092,33566.0
2016-12-28 11:05:00,62.41,62.42,62.3,62.35,22616.0,46.3018,46.3092,46.2202,46.2573,22616.0
2016-12-28 11:10:00,62.35,62.39,62.33,62.34,19586.0,46.2573,46.287,46.2425,46.2499,19586.0
2016-12-28 11:15:00,62.33,62.36,62.3,62.33,12083.0,46.2425,46.2647,46.2202,46.2425,12083.0
2016-12-28 11:20:00,62.33,62.33,62.31,62.32,12828.0,46.2425,46.2425,46.2276,46.235,12828.0
2016-12-28 11:25:00,62.32,62.4,62.29,62.37,17264.0,46.235,46.2944,46.2128,46.2721,17264.0
2016-12-28 11:30:00,62.37,62.42,62.36,62.42,15971.0,46.2721,46.3092,46.2647,46.3092,15971.0
2016-12-28 11:35:00,62.42,62.44,62.4,62.42,12606.0,46.3092,46.3241,46.2944,46.3092,12606.0
2016-12-28 11:40:00,62.42,62.46,62.39,62.44,40727.0,46.3092,46.3389,46.287,46.3241,40727.0
2016-12-28 11:45:00,62.44,62.49,62.43,62.48,13569.0,46.3241,46.3612,46.3166,46.3537,13569.0
2016-12-28 11:50:00,62.48,62.5,62.46,62.47,12107.0,46.3537,46.3686,46.3389,46.3463,12107.0
2016-12-28 11:55:00,62.46,62.46,62.38,62.39,16040.0,46.3389,46.3389,46.2795,46.287,16040.0
2016-12-28 12:00:00,62.38,62.38,62.28,62.3,20085.0,46.2795,46.2795,46.2054,46.2202,20085.0
2016-12-28 12:05:00,62.31,62.32,62.28,62.29,13061.0,46.2276,46.235,46.2054,46.2128,13061.0
2016-12-28 12:10:00,62.29,62.34,62.29,62.29,12120.0,46.2128,46.2499,46.2128,46.2128,12120.0
2016-12-28 12:15:00,62.29,62.31,62.26,62.29,11677.0,46.2128,46.2276,46.1905,46.2128,11677.0
2016-12-28 12:20:00,62.28,62.29,62.27,62.28,5706.0,46.2054,46.2128,46.1979,46.2054,5706.0
2016-12-28 12:25:00,62.27,62.27,62.21,62.22,12874.0,46.1979,46.1979,46.1534,46.1608,12874.0
2016-12-28 12:30:00,62.22,62.24,62.21,62.22,8813.0,46.1608,46.1757,46.1534,46.1608,8813.0
2016-12-28 12:35:00,62.22,62.22,62.2,62.21,9722.0,46.1608,46.1608,46.146,46.1534,9722.0
2016-12-28 12:40:00,62.2,62.21,62.11,62.12,15865.0,46.146,46.1534,46.0792,46.0867,15865.0
2016-12-28 12:45:00,62.13,62.16,62.12,62.16,12805.0,46.0941,46.1163,46.0867,46.1163,12805.0
2016-12-28 12:50:00,62.16,62.18,62.15,62.16,11286.0,46.1163,46.1312,46.1089,46.1163,11286.0
2016-12-28 12:55:00,62.15,62.18,62.14,62.15,9264.0,46.1089,46.1312,46.1015,46.1089,9264.0
2016-12-28 13:00:00,62.16,62.2,62.15,62.2,11098.0,46.1163,46.146,46.1089,46.146,11098.0
2016-12-28 13:05:00,62.2,62.2,62.16,62.16,6862.0,46.146,46.146,46.1163,46.1163,6862.0
2016-12-28 13:10:00,62.16,62.17,62.15,62.17,5385.0,46.1163,46.1237,46.1089,46.1237,5385.0
2016-12-28 13:15:00,62.17,62.18,62.16,62.17,4585.0,46.1237,46.1312,46.1163,46.1237,4585.0
2016-12-28 13:20:00,62.18,62.2,62.17,62.18,11539.0,46.1312,46.146,46.1237,46.1312,11539.0
2016-12-28 13:25:00,62.17,62.18,62.15,62.15,6886.0,46.1237,46.1312,46.1089,46.1089,6886.0
2016-12-28 13:30:00,62.16,62.17,62.13,62.13,5857.0,46.1163,46.1237,46.0941,46.0941,5857.0
2016-12-28 13:35:00,62.14,62.16,62.14,62.16,7872.0,46.1015,46.1163,46.1015,46.1163,7872.0
2016-12-28 13:40:00,62.16,62.16,62.13,62.14,7729.0,46.1163,46.1163,46.0941,46.1015,7729.0
2016-12-28 13:45:00,62.13,62.14,62.1,62.1,6792.0,46.0941,46.1015,46.0718,46.0718,6792.0
2016-12-28 13:50:00,62.11,62.13,62.1,62.1,10980.0,46.0792,46.0941,46.0718,46.0718,10980.0
2016-12-28 13:55:00,62.11,62.11,62.07,62.07,12742.0,46.0792,46.0792,46.0496,46.0496,12742.0
2016-12-28 14:00:00,62.08,62.09,62.07,62.08,16540.0,46.057,46.0644,46.0496,46.057,16540.0
2016-12-28 14:05:00,62.08,62.13,62.07,62.12,9366.0,46.057,46.0941,46.0496,46.0867,9366.0
2016-12-28 14:10:00,62.13,62.13,62.1,62.11,13877.0,46.0941,46.0941,46.0718,46.0792,13877.0
2016-12-28 14:15:00,62.11,62.11,62.06,62.08,11651.0,46.0792,46.0792,46.0421,46.057,11651.0
2016-12-28 14:20:00,62.08,62.08,62.05,62.06,8751.0,46.057,46.057,46.0347,46.0421,8751.0
2016-12-28 14:25:00,62.06,62.09,62.06,62.09,7635.0,46.0421,46.0644,46.0421,46.0644,7635.0
2016-12-28 14:30:00,62.09,62.09,62.07,62.08,9943.0,46.0644,46.0644,46.0496,46.057,9943.0
2016-12-28 14:35:00,62.08,62.1,62.07,62.1,16769.0,46.057,46.0718,46.0496,46.0718,16769.0
2016-12-28 14:40:00,62.11,62.12,62.1,62.11,10602.0,46.0792,46.0867,46.0718,46.0792,10602.0
2016-12-28 14:45:00,62.11,62.13,62.08,62.11,20194.0,46.0792,46.0941,46.057,46.0792,20194.0
2016-12-28 14:50:00,62.11,62.11,62.06,62.07,9060.0,46.0792,46.0792,46.0421,46.0496,9060.0
2016-12-28 14:55:00,62.06,62.08,62.06,62.07,11193.0,46.0421,46.057,46.0421,46.0496,11193.0
2016-12-28 15:00:00,62.06,62.06,62.03,62.04,13408.0,46.0421,46.0421,46.0199,46.0273,13408.0
2016-12-28 15:05:00,62.04,62.06,62.01,62.01,12581.0,46.0273,46.0421,46.005,46.005,12581.0
2016-12-28 15:10:00,62.01,62.02,61.98,62.0,11046.0,46.005,46.0125,45.9828,45.9976,11046.0
2016-12-28 15:15:00,62.0,62.02,61.98,61.98,11960.0,45.9976,46.0125,45.9828,45.9828,11960.0
2016-12-28 15:20:00,61.98,61.99,61.96,61.97,6476.0,45.9828,45.9902,45.9679,45.9754,6476.0
2016-12-28 15:25:00,61.97,61.97,61.92,61.93,9532.0,45.9754,45.9754,45.9383,45.9457,9532.0
2016-12-28 15:30:00,61.92,61.93,61.89,61.93,16633.0,45.9383,45.9457,45.916,45.9457,16633.0
2016-12-28 15:35:00,61.93,61.93,61.89,61.89,16381.0,45.9457,45.9457,45.916,45.916,16381.0
2016-12-28 15:40:00,61.89,61.9,61.88,61.89,28428.0,45.916,45.9234,45.9086,45.916,28428.0
2016-12-28 15:45:00,61.88,61.94,61.86,61.93,33495.0,45.9086,45.9531,45.8938,45.9457,33495.0
2016-12-28 15:50:00,61.93,61.94,61.9,61.93,35223.0,45.9457,45.9531,45.9234,45.9457,35223.0
2016-12-28 15:55:00,61.93,61.95,61.86,61.89,71058.0,45.9457,45.9605,45.8938,45.916,71058.0
2016-12-29 09:30:00,61.71,62.03,61.67,62.02,67537.0,45.7825,46.0199,45.7528,46.0125,67537.0
2016-12-29 09:35:00,61.99,62.11,61.99,62.05,13131.0,45.9902,46.0792,45.9902,46.0347,13131.0
2016-12-29 09:40:00,62.06,62.08,62.01,62.04,7512.0,46.0421,46.057,46.005,46.0273,7512.0
2016-12-29 09:45:00,62.03,62.06,61.92,61.97,14990.0,46.0199,46.0421,45.9383,45.9754,14990.0
2016-12-29 09:50:00,61.95,62.02,61.95,62.01,5607.0,45.9605,46.0125,45.9605,46.005,5607.0
2016-12-29 09:55:00,62.03,62.1,61.93,61.98,8415.0,46.0199,46.0718,45.9457,45.9828,8415.0
2016-12-29 10:00:00,61.98,62.07,61.89,61.89,17688.0,45.9828,46.0496,45.916,45.916,17688.0
2016-12-29 10:05:00,61.9,61.93,61.84,61.92,19054.0,45.9234,45.9457,45.8789,45.9383,19054.0
2016-12-29 10:10:00,61.92,62.02,61.9,62.02,8003.0,45.9383,46.0125,45.9234,46.0125,8003.0
2016-12-29 10:15:00,62.03,62.09,62.0,62.08,24812.0,46.0199,46.0644,45.9976,46.057,24812.0
2016-12-29 10:20:00,62.07,62.13,62.05,62.07,9495.0,46.0496,46.0941,46.0347,46.0496,9495.0
2016-12-29 10:25:00,62.05,62.11,62.04,62.07,11752.0,46.0347,46.0792,46.0273,46.0496,11752.0
2016-12-29 10:30:00,62.07,62.09,62.04,62.08,12005.0,46.0496,46.0644,46.0273,46.057,12005.0
2016-12-29 10:35:00,62.09,62.12,62.05,62.09,8942.0,46.0644,46.0867,46.0347,46.0644,8942.0
2016-12-29 10:40:00,62.09,62.15,62.08,62.12,9964.0,46.0644,46.1089,46.057,46.0867,9964.0
2016-12-29 10:45:00,62.12,62.15,62.09,62.13,11597.0,46.0867,46.1089,46.0644,46.0941,11597.0
2016-12-29 10:50:00,62.14,62.15,62.09,62.12,12334.0,46.1015,46.1089,46.0644,46.0867,12334.0
2016-12-29 10:55:00,62.13,62.18,62.11,62.17,14225.0,46.0941,46.1312,46.0792,46.1237,14225.0
2016-12-29 11:00:00,62.18,62.19,62.03,62.04,20346.0,46.1312,46.1386,46.0199,46.0273,20346.0
2016-12-29 11:05:00,62.04,62.1,62.01,62.1,13530.0,46.0273,46.0718,46.005,46.0718,13530.0
2016-12-29 11:10:00,62.09,62.11,62.05,62.11,7410.0,46.0644,46.0792,46.0347,46.0792,7410.0
2016-12-29 11:15:00,62.1,62.12,62.05,62.09,10396.0,46.0718,46.0867,46.0347,46.0644,10396.0
2016-12-29 11:20:00,62.1,62.2,62.1,62.2,11568.0,46.0718,46.146,46.0718,46.146,11568.0
2016-12-29 11:25:00,62.2,62.24,62.19,62.21,12366.0,46.146,46.1757,46.1386,46.1534,12366.0
2016-12-29 11:30:00,62.21,62.29,62.2,62.29,12776.0,46.1534,46.2128,46.146,46.2128,12776.0
2016-12-29 11:35:00,62.29,62.33,62.24,62.25,7457.0,46.2128,46.2425,46.1757,46.1831,7457.0
2016-12-29 11:40:00,62.25,62.29,62.21,62.22,11355.0,46.1831,46.2128,46.1534,46.1608,11355.0
2016-12-29 11:45:00,62.22,62.25,62.21,62.23,6592.0,46.1608,46.1831,46.1534,46.1683,6592.0
2016-12-29 11:50:00,62.22,62.22,62.17,62.2,11333.0,46.1608,46.1608,46.1237,46.146,11333.0
2016-12-29 11:55:00,62.21,62.26,62.21,62.25,9917.0,46.1534,46.1905,46.1534,46.1831,9917.0
2016-12-29 12:00:00,62.26,62.28,62.25,62.28,11767.0,46.1905,46.2054,46.1831,46.2054,11767.0
2016-12-29 12:05:00,62.27,62.29,62.23,62.24,16361.0,46.1979,46.2128,46.1683,46.1757,16361.0
2016-12-29 12:10:00,62.25,62.27,62.22,62.27,19490.0,46.1831,46.1979,46.1608,46.1979,19490.0
2016-12-29 12:15:00,62.27,62.33,62.26,62.29,14707.0,46.1979,46.2425,46.1905,46.2128,14707.0
2016-12-29 12:20:00,62.29,62.34,62.28,62.31,12849.0,46.2128,46.2499,46.2054,46.2276,12849.0
2016-12-29 12:25:00,62.31,62.39,62.31,62.39,8382.0,46.2276,46.287,46.2276,46.287,8382.0
2016-12-29 12:30:00,62.38,62.42,62.35,62.36,20494.0,46.2795,46.3092,46.2573,46.2647,20494.0
2016-12-29 12:35:00,62.37,62.38,62.35,62.37,21025.0,46.2721,46.2795,46.2573,46.2721,21025.0
2016-12-29 12:40:00,62.36,62.4,62.35,62.35,19271.0,46.2647,46.2944,46.2573,46.2573,19271.0
2016-12-29 12:45:00,62.34,62.34,62.27,62.31,8874.0,46.2499,46.2499,46.1979,46.2276,8874.0
2016-12-29 12:50:00,62.3,62.3,62.28,62.29,7074.0,46.2202,46.2202,46.2054,46.2128,7074.0
2016-12-29 12:55:00,62.29,62.31,62.27,62.28,10844.0,46.2128,46.2276,46.1979,46.2054,10844.0
2016-12-29 13:00:00,62.29,62.29,62.28,62.29,1572.0,46.2128,46.2128,46.2054,46.2128,1572.0
2016-12-29 13:05:00,62.29,62.31,62.29,62.31,9815.0,46.2128,46.2276,46.2128,46.2276,9815.0
2016-12-29 13:10:00,62.31,62.32,62.29,62.3,7621.0,46.2276,46.235,46.2128,46.2202,7621.0
2016-12-29 13:15:00,62.3,62.31,62.28,62.29,6146.0,46.2202,46.2276,46.2054,46.2128,6146.0
2016-12-29 13:20:00,62.28,62.3,62.28,62.29,5837.0,46.2054,46.2202,46.2054,46.2128,5837.0
2016-12-29 13:25:00,62.29,62.3,62.26,62.26,8755.0,46.2128,46.2202,46.1905,46.1905,8755.0
2016-12-29 13:30:00,62.26,62.27,62.22,62.24,13250.0,46.1905,46.1979,46.1608,46.1757,13250.0
2016-12-29 13:35:00,62.24,62.24,62.21,62.22,5244.0,46.1757,46.1757,46.1534,46.1608,5244.0
2016-12-29 13:40:00,62.22,62.24,62.21,62.23,10478.0,46.1608,46.1757,46.1534,46.1683,10478.0
2016-12-29 13:45:00,62.23,62.25,62.22,62.23,7898.0,46.1683,46.1831,46.1608,46.1683,7898.0
2016-12-29 13:50:00,62.24,62.31,62.23,62.3,12223.0,46.1757,46.2276,46.1683,46.2202,12223.0
2016-12-29 13:55:00,62.3,62.31,62.29,62.31,4105.0,46.2202,46.2276,46.2128,46.2276,4105.0
2016-12-29 14:00:00,62.3,62.35,62.3,62.32,15086.0,46.2202,46.2573,46.2202,46.235,15086.0
2016-12-29 14:05:00,62.32,62.32,62.29,62.31,10969.0,46.235,46.235,46.2128,46.2276,10969.0
2016-12-29 14:10:00,62.31,62.35,62.3,62.35,9899.0,46.2276,46.2573,46.2202,46.2573,9899.0
2016-12-29 14:15:00,62.35,62.36,62.33,62.35,7252.0,46.2573,46.2647,46.2425,46.2573,7252.0
2016-12-29 14:20:00,62.34,62.36,62.32,62.32,6614.0,46.2499,46.2647,46.235,46.235,6614.0
2016-12-29 14:25:00,62.33,62.33,62.3,62.3,6455.0,46.2425,46.2425,46.2202,46.2202,6455.0
2016-12-29 14:30:00,62.31,62.32,62.24,62.25,11632.0,46.2276,46.235,46.1757,46.1831,11632.0
2016-12-29 14:35:00,62.25,62.27,62.24,62.26,13827.0,46.1831,46.1979,46.1757,46.1905,13827.0
2016-12-29 14:40:00,62.26,62.26,62.21,62.26,19091.0,46.1905,46.1905,46.1534,46.1905,19091.0
2016-12-29 14:45:00,62.26,62.29,62.24,62.26,9308.0,46.1905,46.2128,46.1757,46.1905,9308.0
2016-12-29 14:50:00,62.27,62.3,62.26,62.3,10323.0,46.1979,46.2202,46.1905,46.2202,10323.0
2016-12-29 14:55:00,62.3,62.31,62.29,62.3,5422.0,46.2202,46.2276,46.2128,46.2202,5422.0
2016-12-29 15:00:00,62.3,62.32,62.29,62.31,10816.0,46.2202,46.235,46.2128,46.2276,10816.0
2016-12-29 15:05:00,62.32,62.32,62.27,62.29,13454.0,46.235,46.235,46.1979,46.2128,13454.0
2016-12-29 15:10:00,62.28,62.32,62.28,62.32,10460.0,46.2054,46.235,46.2054,46.235,10460.0
2016-12-29 15:15:00,62.32,62.35,62.31,62.32,19586.0,46.235,46.2573,46.2276,46.235,19586.0
2016-12-29 15:20:00,62.32,62.36,62.31,62.33,16630.0,46.235,46.2647,46.2276,46.2425,16630.0
2016-12-29 15:25:00,62.33,62.34,62.31,62.32,11767.0,46.2425,46.2499,46.2276,46.235,11767.0
2016-12-29 15:30:00,62.32,62.33,62.3,62.31,18402.0,46.235,46.2425,46.2202,46.2276,18402.0
2016-12-29 15:35:00,62.3,62.33,62.27,62.32,40391.0,46.2202,46.2425,46.1979,46.235,40391.0
2016-12-29 15:40:00,62.32,62.35,62.31,62.35,21546.0,46.235,46.2573,46.2276,46.2573,21546.0
2016-12-29 15:45:00,62.35,62.35,62.33,62.34,36520.0,46.2573,46.2573,46.2425,46.2499,36520.0
2016-12-29 15:50:00,62.34,62.36,62.32,62.32,46129.0,46.2499,46.2647,46.235,46.235,46129.0
2016-12-29 15:55:00,62.33,62.37,62.32,62.37,83579.0,46.2425,46.2721,46.235,46.2721,83579.0
2016-12-30 09:30:00,62.37,62.47,62.33,62.42,60144.0,46.2721,46.3463,46.2425,46.3092,60144.0
2016-12-30 09:35:00,62.44,62.46,62.22,62.23,11838.0,46.3241,46.3389,46.1608,46.1683,11838.0
2016-12-30 09:40:00,62.22,62.27,62.19,62.19,12412.0,46.1608,46.1979,46.1386,46.1386,12412.0
2016-12-30 09:45:00,62.18,62.22,62.15,62.17,4552.0,46.1312,46.1608,46.1089,46.1237,4552.0
2016-12-30 09:50:00,62.14,62.15,62.09,62.09,6023.0,46.1015,46.1089,46.0644,46.0644,6023.0
2016-12-30 09:55:00,62.08,62.15,62.07,62.1,12363.0,46.057,46.1089,46.0496,46.0718,12363.0
2016-12-30 10:00:00,62.09,62.1,62.01,62.01,13483.0,46.0644,46.0718,46.005,46.005,13483.0
2016-12-30 10:05:00,62.01,62.13,61.98,62.13,7868.0,46.005,46.0941,45.9828,46.0941,7868.0
2016-12-30 10:10:00,62.12,62.14,62.09,62.12,2705.0,46.0867,46.1015,46.0644,46.0867,2705.0
2016-12-30 10:15:00,62.13,62.13,62.03,62.05,6431.0,46.0941,46.0941,46.0199,46.0347,6431.0
2016-12-30 10:20:00,62.06,62.06,61.97,62.0,12943.0,46.0421,46.0421,45.9754,45.9976,12943.0
2016-12-30 10:25:00,62.0,62.02,61.93,61.98,13678.0,45.9976,46.0125,45.9457,45.9828,13678.0
2016-12-30 10:30:00,61.97,62.0,61.94,61.95,16288.0,45.9754,45.9976,45.9531,45.9605,16288.0
2016-12-30 10:35:00,61.95,61.95,61.83,61.84,28613.0,45.9605,45.9605,45.8715,45.8789,28613.0
2016-12-30 10:40:00,61.84,61.86,61.78,61.79,14921.0,45.8789,45.8938,45.8344,45.8418,14921.0
2016-12-30 10:45:00,61.79,61.79,61.71,61.72,19864.0,45.8418,45.8418,45.7825,45.7899,19864.0
2016-12-30 10:50:00,61.72,61.73,61.64,61.66,15749.0,45.7899,45.7973,45.7305,45.7454,15749.0
2016-12-30 10:55:00,61.66,61.76,61.65,61.71,21873.0,45.7454,45.8196,45.738,45.7825,21873.0
2016-12-30 11:00:00,61.71,61.73,61.68,61.7,22313.0,45.7825,45.7973,45.7602,45.7751,22313.0
2016-12-30 11:05:00,61.69,61.71,61.66,61.7,21880.0,45.7676,45.7825,45.7454,45.7751,21880.0
2016-12-30 11:10:00,61.71,61.72,61.68,61.71,25825.0,45.7825,45.7899,45.7602,45.7825,25825.0
2016-12-30 11:15:00,61.71,61.73,61.69,61.7,19389.0,45.7825,45.7973,45.7676,45.7751,19389.0
2016-12-30 11:20:00,61.69,61.77,61.69,61.76,19380.0,45.7676,45.827,45.7676,45.8196,19380.0
2016-12-30 11:25:00,61.75,61.77,61.72,61.72,18027.0,45.8121,45.827,45.7899,45.7899,18027.0
2016-12-30 11:30:00,61.72,61.76,61.72,61.75,7754.0,45.7899,45.8196,45.7899,45.8121,7754.0
2016-12-30 11:35:00,61.75,61.76,61.71,61.73,13838.0,45.8121,45.8196,45.7825,45.7973,13838.0
2016-12-30 11:40:00,61.73,61.76,61.73,61.76,8795.0,45.7973,45.8196,45.7973,45.8196,8795.0
2016-12-30 11:45:00,61.76,61.77,61.76,61.77,2609.0,45.8196,45.827,45.8196,45.827,2609.0
2016-12-30 11:50:00,61.77,61.78,61.73,61.74,16349.0,45.827,45.8344,45.7973,45.8047,16349.0
2016-12-30 11:55:00,61.74,61.76,61.74,61.76,3783.0,45.8047,45.8196,45.8047,45.8196,3783.0
2016-12-30 12:00:00,61.76,61.76,61.7,61.71,10088.0,45.8196,45.8196,45.7751,45.7825,10088.0
2016-12-30 12:05:00,61.72,61.77,61.71,61.77,7200.0,45.7899,45.827,45.7825,45.827,7200.0
2016-12-30 12:10:00,61.77,61.79,61.75,61.79,16127.0,45.827,45.8418,45.8121,45.8418,16127.0
2016-12-30 12:15:00,61.79,61.79,61.74,61.78,11472.0,45.8418,45.8418,45.8047,45.8344,11472.0
2016-12-30 12:20:00,61.77,61.84,61.77,61.84,5059.0,45.827,45.8789,45.827,45.8789,5059.0
2016-12-30 12:25:00,61.84,61.84,61.81,61.82,4142.0,45.8789,45.8789,45.8567,45.8641,4142.0
2016-12-30 12:30:00,61.82,61.84,61.81,61.81,9479.0,45.8641,45.8789,45.8567,45.8567,9479.0
2016-12-30 12:35:00,61.8,61.8,61.77,61.78,13844.0,45.8492,45.8492,45.827,45.8344,13844.0
2016-12-30 12:40:00,61.78,61.79,61.77,61.78,6624.0,45.8344,45.8418,45.827,45.8344,6624.0
2016-12-30 12:45:00,61.78,61.78,61.76,61.77,8298.0,45.8344,45.8344,45.8196,45.827,8298.0
2016-12-30 12:50:00,61.76,61.76,61.69,61.72,13331.0,45.8196,45.8196,45.7676,45.7899,13331.0
2016-12-30 12:55:00,61.71,61.74,61.7,61.74,6068.0,45.7825,45.8047,45.7751,45.8047,6068.0
2016-12-30 13:00:00,61.75,61.77,61.72,61.72,11618.0,45.8121,45.827,45.7899,45.7899,11618.0
2016-12-30 13:05:00,61.71,61.74,61.71,61.73,4737.0,45.7825,45.8047,45.7825,45.7973,4737.0
2016-12-30 13:10:00,61.74,61.76,61.72,61.76,7663.0,45.8047,45.8196,45.7899,45.8196,7663.0
2016-12-30 13:15:00,61.76,61.81,61.76,61.81,5740.0,45.8196,45.8567,45.8196,45.8567,5740.0
2016-12-30 13:20:00,61.8,61.82,61.79,61.81,7423.0,45.8492,45.8641,45.8418,45.8567,7423.0
2016-12-30 13:25:00,61.8,61.81,61.78,61.79,8159.0,45.8492,45.8567,45.8344,45.8418,8159.0
2016-12-30 13:30:00,61.79,61.8,61.78,61.8,4478.0,45.8418,45.8492,45.8344,45.8492,4478.0
2016-12-30 13:35:00,61.79,61.8,61.78,61.78,4980.0,45.8418,45.8492,45.8344,45.8344,4980.0
2016-12-30 13:40:00,61.78,61.78,61.75,61.75,4542.0,45.8344,45.8344,45.8121,45.8121,4542.0
2016-12-30 13:45:00,61.76,61.76,61.73,61.76,11501.0,45.8196,45.8196,45.7973,45.8196,11501.0
2016-12-30 13:50:00,61.75,61.76,61.72,61.73,12207.0,45.8121,45.8196,45.7899,45.7973,12207.0
2016-12-30 13:55:00,61.74,61.74,61.71,61.72,5904.0,45.8047,45.8047,45.7825,45.7899,5904.0
2016-12-30 14:00:00,61.72,61.73,61.71,61.72,6578.0,45.7899,45.7973,45.7825,45.7899,6578.0
2016-12-30 14:05:00,61.72,61.76,61.71,61.76,12246.0,45.7899,45.8196,45.7825,45.8196,12246.0
2016-12-30 14:10:00,61.75,61.78,61.74,61.78,20316.0,45.8121,45.8344,45.8047,45.8344,20316.0
2016-12-30 14:15:00,61.78,61.78,61.75,61.76,8742.0,45.8344,45.8344,45.8121,45.8196,8742.0
2016-12-30 14:20:00,61.76,61.77,61.76,61.76,4597.0,45.8196,45.827,45.8196,45.8196,4597.0
2016-12-30 14:25:00,61.77,61.8,61.76,61.78,18364.0,45.827,45.8492,45.8196,45.8344,18364.0
2016-12-30 14:30:00,61.77,61.78,61.76,61.77,10726.0,45.827,45.8344,45.8196,45.827,10726.0
2016-12-30 14:35:00,61.76,61.79,61.76,61.78,6112.0,45.8196,45.8418,45.8196,45.8344,6112.0
2016-12-30 14:40:00,61.77,61.78,61.75,61.76,7656.0,45.827,45.8344,45.8121,45.8196,7656.0
2016-12-30 14:45:00,61.75,61.76,61.71,61.71,22514.0,45.8121,45.8196,45.7825,45.7825,22514.0
2016-12-30 14:50:00,61.71,61.71,61.68,61.69,12852.0,45.7825,45.7825,45.7602,45.7676,12852.0
2016-12-30 14:55:00,61.69,61.69,61.64,61.67,13104.0,45.7676,45.7676,45.7305,45.7528,13104.0
2016-12-30 15:00:00,61.68,61.68,61.64,61.66,11412.0,45.7602,45.7602,45.7305,45.7454,11412.0
2016-12-30 15:05:00,61.66,61.68,61.64,61.65,9394.0,45.7454,45.7602,45.7305,45.738,9394.0
2016-12-30 15:10:00,61.64,61.7,61.64,61.69,13962.0,45.7305,45.7751,45.7305,45.7676,13962.0
2016-12-30 15:15:00,61.7,61.73,61.68,61.68,11529.0,45.7751,45.7973,45.7602,45.7602,11529.0
2016-12-30 15:20:00,61.69,61.7,61.67,61.67,13097.0,45.7676,45.7751,45.7528,45.7528,13097.0
2016-12-30 15:25:00,61.68,61.72,61.68,61.7,21787.0,45.7602,45.7899,45.7602,45.7751,21787.0
2016-12-30 15:30:00,61.7,61.71,61.67,61.71,22454.0,45.7751,45.7825,45.7528,45.7825,22454.0
2016-12-30 15:35:00,61.7,61.71,61.67,61.68,19883.0,45.7751,45.7825,45.7528,45.7602,19883.0
2016-12-30 15:40:00,61.69,61.7,61.64,61.65,34843.0,45.7676,45.7751,45.7305,45.738,34843.0
2016-12-30 15:45:00,61.65,61.65,61.6,61.62,54317.0,45.738,45.738,45.7009,45.7157,54317.0
2016-12-30 15:50:00,61.61,61.64,61.58,61.63,45592.0,45.7083,45.7305,45.686,45.7231,45592.0
2016-12-30 15:55:00,61.64,61.81,61.63,61.78,209824.0,45.7305,45.8567,45.7231,45.8344,209824.0
2017-01-03 09:30:00,62.09,62.24,61.64,61.74,59730.0,46.0644,46.1757,45.7305,45.8047,59730.0
2017-01-03 09:35:00,61.77,61.78,61.4,61.41,62412.0,45.827,45.8344,45.5525,45.5599,62412.0
2017-01-03 09:40:00,61.41,61.56,61.37,61.47,28040.0,45.5599,45.6712,45.5302,45.6044,28040.0
2017-01-03 09:45:00,61.47,61.51,61.37,61.41,19911.0,45.6044,45.6341,45.5302,45.5599,19911.0
2017-01-03 09:50:00,61.4,61.48,61.36,61.42,24836.0,45.5525,45.6118,45.5228,45.5673,24836.0
2017-01-03 09:55:00,61.42,61.53,61.41,61.51,26288.0,45.5673,45.6489,45.5599,45.6341,26288.0
2017-01-03 10:00:00,61.52,61.67,61.51,61.59,48331.0,45.6415,45.7528,45.6341,45.6934,48331.0
2017-01-03 10:05:00,61.6,61.85,61.58,61.84,22591.0,45.7009,45.8863,45.686,45.8789,22591.0
2017-01-03 10:10:00,61.87,61.87,61.77,61.82,24260.0,45.9012,45.9012,45.827,45.8641,24260.0
2017-01-03 10:15:00,61.83,61.91,61.8,61.89,30403.0,45.8715,45.9309,45.8492,45.916,30403.0
2017-01-03 10:20:00,61.86,61.86,61.78,61.84,21343.0,45.8938,45.8938,45.8344,45.8789,21343.0
2017-01-03 10:25:00,61.83,61.84,61.73,61.73,78614.0,45.8715,45.8789,45.7973,45.7973,78614.0
2017-01-03 10:30:00,61.74,61.87,61.73,61.87,18575.0,45.8047,45.9012,45.7973,45.9012,18575.0
2017-01-03 10:35:00,61.86,61.88,61.78,61.82,20597.0,45.8938,45.9086,45.8344,45.8641,20597.0
2017-01-03 10:40:00,61.81,61.92,61.81,61.88,19724.0,45.8567,45.9383,45.8567,45.9086,19724.0
2017-01-03 10:45:00,61.87,61.98,61.84,61.98,15974.0,45.9012,45.9828,45.8789,45.9828,15974.0
2017-01-03 10:50:00,61.97,62.08,61.97,62.08,107407.0,45.9754,46.057,45.9754,46.057,107407.0
2017-01-03 10:55:00,62.08,62.11,62.02,62.04,19901.0,46.057,46.0792,46.0125,46.0273,19901.0
2017-01-03 11:00:00,62.02,62.04,61.95,62.04,15656.0,46.0125,46.0273,45.9605,46.0273,15656.0
2017-01-03 11:05:00,62.05,62.05,61.91,61.93,17363.0,46.0347,46.0347,45.9309,45.9457,17363.0
2017-01-03 11:10:00,61.94,62.0,61.92,61.95,13778.0,45.9531,45.9976,45.9383,45.9605,13778.0
2017-01-03 11:15:00,61.95,62.01,61.94,62.01,9580.0,45.9605,46.005,45.9531,46.005,9580.0
2017-01-03 11:20:00,62.03,62.11,62.03,62.11,16572.0,46.0199,46.0792,46.0199,46.0792,16572.0
2017-01-03 11:25:00,62.11,62.14,62.09,62.13,19198.0,46.0792,46.1015,46.0644,46.0941,19198.0
2017-01-03 11:30:00,62.12,62.14,62.05,62.05,20561.0,46.0867,46.1015,46.0347,46.0347,20561.0
2017-01-03 11:35:00,62.05,62.08,61.99,61.99,16336.0,46.0347,46.057,45.9902,45.9902,16336.0
2017-01-03 11:40:00,62.0,62.02,61.96,62.0,9192.0,45.9976,46.0125,45.9679,45.9976,9192.0
2017-01-03 11:45:00,62.0,62.07,61.99,62.05,8803.0,45.9976,46.0496,45.9902,46.0347,8803.0
2017-01-03 11:50:00,62.04,62.05,62.02,62.02,5954.0,46.0273,46.0347,46.0125,46.0125,5954.0
2017-01-03 11:55:00,62.02,62.03,62.0,62.03,10349.0,46.0125,46.0199,45.9976,46.0199,10349.0
2017-01-03 12:00:00,62.04,62.06,61.99,62.0,18572.0,46.0273,46.0421,45.9902,45.9976,18572.0
2017-01-03 12:05:00,62.0,62.03,61.98,62.03,11060.0,45.9976,46.0199,45.9828,46.0199,11060.0
2017-01-03 12:10:00,62.03,62.06,62.02,62.04,13887.0,46.0199,46.0421,46.0125,46.0273,13887.0
2017-01-03 12:15:00,62.06,62.07,62.05,62.05,8792.0,46.0421,46.0496,46.0347,46.0347,8792.0
2017-01-03 12:20:00,62.04,62.05,61.99,61.99,10338.0,46.0273,46.0347,45.9902,45.9902,10338.0
2017-01-03 12:25:00,61.99,62.0,61.95,61.96,11206.0,45.9902,45.9976,45.9605,45.9679,11206.0
2017-01-03 12:30:00,61.95,61.96,61.89,61.91,11410.0,45.9605,45.9679,45.916,45.9309,11410.0
2017-01-03 12:35:00,61.9,61.9,61.87,61.87,10474.0,45.9234,45.9234,45.9012,45.9012,10474.0
2017-01-03 12:40:00,61.86,61.87,61.83,61.84,10531.0,45.8938,45.9012,45.8715,45.8789,10531.0
2017-01-03 12:45:00,61.84,61.9,61.82,61.89,17431.0,45.8789,45.9234,45.8641,45.916,17431.0
2017-01-03 12:50:00,61.9,61.91,61.87,61.87,3836.0,45.9234,45.9309,45.9012,45.9012,3836.0
2017-01-03 12:55:00,61.87,61.9,61.86,61.87,9245.0,45.9012,45.9234,45.8938,45.9012,9245.0
2017-01-03 13:00:00,61.87,61.89,61.84,61.84,7890.0,45.9012,45.916,45.8789,45.8789,7890.0
2017-01-03 13:05:00,61.84,61.85,61.79,61.81,10812.0,45.8789,45.8863,45.8418,45.8567,10812.0
2017-01-03 13:10:00,61.8,61.8,61.78,61.8,7156.0,45.8492,45.8492,45.8344,45.8492,7156.0
2017-01-03 13:15:00,61.79,61.85,61.79,61.85,12850.0,45.8418,45.8863,45.8418,45.8863,12850.0
2017-01-03 13:20:00,61.84,61.85,61.8,61.83,17887.0,45.8789,45.8863,45.8492,45.8715,17887.0
2017-01-03 13:25:00,61.83,61.83,61.81,61.81,4650.0,45.8715,45.8715,45.8567,45.8567,4650.0
2017-01-03 13:30:00,61.82,61.82,61.77,61.77,19363.0,45.8641,45.8641,45.827,45.827,19363.0
2017-01-03 13:35:00,61.77,61.77,61.73,61.73,8234.0,45.827,45.827,45.7973,45.7973,8234.0
2017-01-03 13:40:00,61.73,61.73,61.69,61.7,14418.0,45.7973,45.7973,45.7676,45.7751,14418.0
2017-01-03 13:45:00,61.69,61.72,61.69,61.71,13876.0,45.7676,45.7899,45.7676,45.7825,13876.0
2017-01-03 13:50:00,61.72,61.74,61.71,61.73,14674.0,45.7899,45.8047,45.7825,45.7973,14674.0
2017-01-03 13:55:00,61.73,61.74,61.67,61.67,25748.0,45.7973,45.8047,45.7528,45.7528,25748.0
2017-01-03 14:00:00,61.67,61.72,61.66,61.72,30096.0,45.7528,45.7899,45.7454,45.7899,30096.0
2017-01-03 14:05:00,61.72,61.79,61.71,61.79,34583.0,45.7899,45.8418,45.7825,45.8418,34583.0
2017-01-03 14:10:00,61.8,61.85,61.8,61.84,18111.0,45.8492,45.8863,45.8492,45.8789,18111.0
2017-01-03 14:15:00,61.84,61.86,61.82,61.82,13540.0,45.8789,45.8938,45.8641,45.8641,13540.0
2017-01-03 14:20:00,61.83,61.85,61.82,61.83,19215.0,45.8715,45.8863,45.8641,45.8715,19215.0
2017-01-03 14:25:00,61.83,61.84,61.8,61.8,7921.0,45.8715,45.8789,45.8492,45.8492,7921.0
2017-01-03 14:30:00,61.81,61.82,61.79,61.8,15543.0,45.8567,45.8641,45.8418,45.8492,15543.0
2017-01-03 14:35:00,61.8,61.83,61.79,61.82,10381.0,45.8492,45.8715,45.8418,45.8641,10381.0
2017-01-03 14:40:00,61.82,61.89,61.82,61.89,32469.0,45.8641,45.916,45.8641,45.916,32469.0
2017-01-03 14:45:00,61.89,61.93,61.88,61.93,15490.0,45.916,45.9457,45.9086,45.9457,15490.0
2017-01-03 14:50:00,61.93,61.95,61.9,61.91,26873.0,45.9457,45.9605,45.9234,45.9309,26873.0
2017-01-03 14:55:00,61.92,62.0,61.91,62.0,32426.0,45.9383,45.9976,45.9309,45.9976,32426.0
2017-01-03 15:00:00,62.0,62.05,61.99,62.05,35405.0,45.9976,46.0347,45.9902,46.0347,35405.0
2017-01-03 15:05:00,62.04,62.05,61.99,62.0,16950.0,46.0273,46.0347,45.9902,45.9976,16950.0
2017-01-03 15:10:00,61.99,61.99,61.95,61.98,27296.0,45.9902,45.9902,45.9605,45.9828,27296.0
2017-01-03 15:15:00,61.98,61.98,61.93,61.95,9566.0,45.9828,45.9828,45.9457,45.9605,9566.0
2017-01-03 15:20:00,61.95,61.95,61.89,61.93,31019.0,45.9605,45.9605,45.916,45.9457,31019.0
2017-01-03 15:25:00,61.93,61.95,61.92,61.92,16585.0,45.9457,45.9605,45.9383,45.9383,16585.0
2017-01-03 15:30:00,61.93,61.95,61.89,61.93,42896.0,45.9457,45.9605,45.916,45.9457,42896.0
2017-01-03 15:35:00,61.93,61.95,61.88,61.95,40109.0,45.9457,45.9605,45.9086,45.9605,40109.0
2017-01-03 15:40:00,61.95,62.07,61.94,62.03,46100.0,45.9605,46.0496,45.9531,46.0199,46100.0
2017-01-03 15:45:00,62.03,62.12,62.03,62.12,62622.0,46.0199,46.0867,46.0199,46.0867,62622.0
2017-01-03 15:50:00,62.11,62.13,62.08,62.09,61187.0,46.0792,46.0941,46.057,46.0644,61187.0
2017-01-03 15:55:00,62.09,62.11,62.04,62.09,111365.0,46.0644,46.0792,46.0273,46.0644,111365.0
2017-01-04 09:30:00,62.05,62.24,62.05,62.24,46264.0,46.0347,46.1757,46.0347,46.1757,46264.0
2017-01-04 09:35:00,62.25,62.35,62.19,62.27,21842.0,46.1831,46.2573,46.1386,46.1979,21842.0
2017-01-04 09:40:00,62.27,62.38,62.25,62.35,22076.0,46.1979,46.2795,46.1831,46.2573,22076.0
2017-01-04 09:45:00,62.36,62.39,62.31,62.37,16871.0,46.2647,46.287,46.2276,46.2721,16871.0
2017-01-04 09:50:00,62.36,62.43,62.34,62.38,35417.0,46.2647,46.3166,46.2499,46.2795,35417.0
2017-01-04 09:55:00,62.37,62.41,62.34,62.37,13436.0,46.2721,46.3018,46.2499,46.2721,13436.0
2017-01-04 10:00:00,62.37,62.4,62.34,62.38,19873.0,46.2721,46.2944,46.2499,46.2795,19873.0
2017-01-04 10:05:00,62.38,62.4,62.34,62.37,27284.0,46.2795,46.2944,46.2499,46.2721,27284.0
2017-01-04 10:10:00,62.38,62.51,62.38,62.5,24765.0,46.2795,46.376,46.2795,46.3686,24765.0
2017-01-04 10:15:00,62.51,62.51,62.45,62.48,12694.0,46.376,46.376,46.3315,46.3537,12694.0
2017-01-04 10:20:00,62.48,62.49,62.42,62.45,15518.0,46.3537,46.3612,46.3092,46.3315,15518.0
2017-01-04 10:25:00,62.45,62.47,62.42,62.44,18677.0,46.3315,46.3463,46.3092,46.3241,18677.0
2017-01-04 10:30:00,62.44,62.47,62.41,62.45,16738.0,46.3241,46.3463,46.3018,46.3315,16738.0
2017-01-04 10:35:00,62.45,62.48,62.42,62.46,18328.0,46.3315,46.3537,46.3092,46.3389,18328.0
2017-01-04 10:40:00,62.45,62.49,62.43,62.46,15169.0,46.3315,46.3612,46.3166,46.3389,15169.0
2017-01-04 10:45:00,62.47,62.51,62.46,62.48,19873.0,46.3463,46.376,46.3389,46.3537,19873.0
2017-01-04 10:50:00,62.48,62.49,62.44,62.44,16185.0,46.3537,46.3612,46.3241,46.3241,16185.0
2017-01-04 10:55:00,62.44,62.49,62.43,62.47,15748.0,46.3241,46.3612,46.3166,46.3463,15748.0
2017-01-04 11:00:00,62.47,62.51,62.47,62.5,11570.0,46.3463,46.376,46.3463,46.3686,11570.0
2017-01-04 11:05:00,62.51,62.56,62.48,62.49,14273.0,46.376,46.4131,46.3537,46.3612,14273.0
2017-01-04 11:10:00,62.48,62.52,62.46,62.5,13326.0,46.3537,46.3834,46.3389,46.3686,13326.0
2017-01-04 11:15:00,62.5,62.5,62.42,62.42,18616.0,46.3686,46.3686,46.3092,46.3092,18616.0
2017-01-04 11:20:00,62.42,62.49,62.39,62.49,42669.0,46.3092,46.3612,46.287,46.3612,42669.0
2017-01-04 11:25:00,62.48,62.52,62.43,62.44,32082.0,46.3537,46.3834,46.3166,46.3241,32082.0
2017-01-04 11:30:00,62.44,62.45,62.4,62.44,15178.0,46.3241,46.3315,46.2944,46.3241,15178.0
2017-01-04 11:35:00,62.43,62.44,62.4,62.4,16209.0,46.3166,46.3241,46.2944,46.2944,16209.0
2017-01-04 11:40:00,62.4,62.41,62.33,62.34,23358.0,46.2944,46.3018,46.2425,46.2499,23358.0
2017-01-04 11:45:00,62.34,62.37,62.31,62.31,13522.0,46.2499,46.2721,46.2276,46.2276,13522.0
2017-01-04 11:50:00,62.31,62.32,62.25,62.28,16706.0,46.2276,46.235,46.1831,46.2054,16706.0
2017-01-04 11:55:00,62.29,62.3,62.25,62.29,27788.0,46.2128,46.2202,46.1831,46.2128,27788.0
2017-01-04 12:00:00,62.3,62.31,62.23,62.24,20707.0,46.2202,46.2276,46.1683,46.1757,20707.0
2017-01-04 12:05:00,62.24,62.25,62.2,62.21,17702.0,46.1757,46.1831,46.146,46.1534,17702.0
2017-01-04 12:10:00,62.22,62.24,62.21,62.22,17274.0,46.1608,46.1757,46.1534,46.1608,17274.0
2017-01-04 12:15:00,62.22,62.23,62.19,62.2,15228.0,46.1608,46.1683,46.1386,46.146,15228.0
2017-01-04 12:20:00,62.2,62.21,62.16,62.17,15639.0,46.146,46.1534,46.1163,46.1237,15639.0
2017-01-04 12:25:00,62.16,62.17,62.13,62.17,16343.0,46.1163,46.1237,46.0941,46.1237,16343.0
2017-01-04 12:30:00,62.17,62.18,62.14,62.17,11550.0,46.1237,46.1312,46.1015,46.1237,11550.0
2017-01-04 12:35:00,62.16,62.18,62.15,62.16,21691.0,46.1163,46.1312,46.1089,46.1163,21691.0
2017-01-04 12:40:00,62.16,62.17,62.1,62.1,27110.0,46.1163,46.1237,46.0718,46.0718,27110.0
2017-01-04 12:45:00,62.11,62.12,62.09,62.09,15423.0,46.0792,46.0867,46.0644,46.0644,15423.0
2017-01-04 12:50:00,62.09,62.13,62.09,62.1,11723.0,46.0644,46.0941,46.0644,46.0718,11723.0
2017-01-04 12:55:00,62.11,62.11,62.07,62.08,10845.0,46.0792,46.0792,46.0496,46.057,10845.0
2017-01-04 13:00:00,62.07,62.11,62.02,62.11,19187.0,46.0496,46.0792,46.0125,46.0792,19187.0
2017-01-04 13:05:00,62.11,62.13,62.07,62.08,13444.0,46.0792,46.0941,46.0496,46.057,13444.0
2017-01-04 13:10:00,62.09,62.11,62.08,62.1,7398.0,46.0644,46.0792,46.057,46.0718,7398.0
2017-01-04 13:15:00,62.1,62.11,62.08,62.09,8790.0,46.0718,46.0792,46.057,46.0644,8790.0
2017-01-04 13:20:00,62.08,62.09,62.07,62.08,7135.0,46.057,46.0644,46.0496,46.057,7135.0
2017-01-04 13:25:00,62.09,62.1,62.06,62.07,10476.0,46.0644,46.0718,46.0421,46.0496,10476.0
2017-01-04 13:30:00,62.07,62.07,62.04,62.04,12061.0,46.0496,46.0496,46.0273,46.0273,12061.0
2017-01-04 13:35:00,62.04,62.04,62.0,62.01,13844.0,46.0273,46.0273,45.9976,46.005,13844.0
2017-01-04 13:40:00,62.01,62.01,61.96,61.96,18736.0,46.005,46.005,45.9679,45.9679,18736.0
2017-01-04 13:45:00,61.97,62.0,61.96,61.99,10819.0,45.9754,45.9976,45.9679,45.9902,10819.0
2017-01-04 13:50:00,62.0,62.0,61.95,61.98,10332.0,45.9976,45.9976,45.9605,45.9828,10332.0
2017-01-04 13:55:00,61.98,62.02,61.97,62.01,13592.0,45.9828,46.0125,45.9754,46.005,13592.0
2017-01-04 14:00:00,62.01,62.08,62.0,62.06,14492.0,46.005,46.057,45.9976,46.0421,14492.0
2017-01-04 14:05:00,62.07,62.11,62.07,62.11,17635.0,46.0496,46.0792,46.0496,46.0792,17635.0
2017-01-04 14:10:00,62.11,62.12,62.09,62.11,13328.0,46.0792,46.0867,46.0644,46.0792,13328.0
2017-01-04 14:15:00,62.11,62.13,62.1,62.11,14647.0,46.0792,46.0941,46.0718,46.0792,14647.0
2017-01-04 14:20:00,62.12,62.17,62.09,62.1,19219.0,46.0867,46.1237,46.0644,46.0718,19219.0
2017-01-04 14:25:00,62.1,62.11,62.09,62.1,10245.0,46.0718,46.0792,46.0644,46.0718,10245.0
2017-01-04 14:30:00,62.1,62.11,62.08,62.09,12313.0,46.0718,46.0792,46.057,46.0644,12313.0
2017-01-04 14:35:00,62.09,62.11,62.07,62.11,26747.0,46.0644,46.0792,46.0496,46.0792,26747.0
2017-01-04 14:40:00,62.11,62.13,62.07,62.13,24614.0,46.0792,46.0941,46.0496,46.0941,24614.0
2017-01-04 14:45:00,62.14,62.14,62.1,62.11,21487.0,46.1015,46.1015,46.0718,46.0792,21487.0
2017-01-04 14:50:00,62.11,62.13,62.1,62.12,14220.0,46.0792,46.0941,46.0718,46.0867,14220.0
2017-01-04 14:55:00,62.12,62.12,62.09,62.12,17232.0,46.0867,46.0867,46.0644,46.0867,17232.0
2017-01-04 15:00:00,62.11,62.16,62.11,62.16,19110.0,46.0792,46.1163,46.0792,46.1163,19110.0
2017-01-04 15:05:00,62.15,62.16,62.15,62.16,5420.0,46.1089,46.1163,46.1089,46.1163,5420.0
2017-01-04 15:10:00,62.16,62.16,62.13,62.15,21351.0,46.1163,46.1163,46.0941,46.1089,21351.0
2017-01-04 15:15:00,62.15,62.16,62.11,62.13,30974.0,46.1089,46.1163,46.0792,46.0941,30974.0
2017-01-04 15:20:00,62.12,62.17,62.11,62.16,20777.0,46.0867,46.1237,46.0792,46.1163,20777.0
2017-01-04 15:25:00,62.17,62.19,62.15,62.17,22339.0,46.1237,46.1386,46.1089,46.1237,22339.0
2017-01-04 15:30:00,62.17,62.17,62.14,62.14,22837.0,46.1237,46.1237,46.1015,46.1015,22837.0
2017-01-04 15:35:00,62.15,62.19,62.13,62.19,18437.0,46.1089,46.1386,46.0941,46.1386,18437.0
2017-01-04 15:40:00,62.19,62.2,62.16,62.17,39308.0,46.1386,46.146,46.1163,46.1237,39308.0
2017-01-04 15:45:00,62.16,62.18,62.1,62.11,50088.0,46.1163,46.1312,46.0718,46.0792,50088.0
2017-01-04 15:50:00,62.11,62.12,62.07,62.09,49810.0,46.0792,46.0867,46.0496,46.0644,49810.0
2017-01-04 15:55:00,62.09,62.14,62.05,62.07,95197.0,46.0644,46.1015,46.0347,46.0496,95197.0
2017-01-05 09:30:00,62.0,62.11,61.91,61.97,50102.0,45.9976,46.0792,45.9309,45.9754,50102.0
2017-01-05 09:35:00,61.98,61.98,61.71,61.75,73742.0,45.9828,45.9828,45.7825,45.8121,73742.0
2017-01-05 09:40:00,61.8,61.84,61.76,61.83,17778.0,45.8492,45.8789,45.8196,45.8715,17778.0
2017-01-05 09:45:00,61.83,61.96,61.8,61.91,27695.0,45.8715,45.9679,45.8492,45.9309,27695.0
2017-01-05 09:50:00,61.91,61.93,61.82,61.83,22155.0,45.9309,45.9457,45.8641,45.8715,22155.0
2017-01-05 09:55:00,61.83,61.86,61.79,61.8,40253.0,45.8715,45.8938,45.8418,45.8492,40253.0
2017-01-05 10:00:00,61.8,61.9,61.8,61.88,18928.0,45.8492,45.9234,45.8492,45.9086,18928.0
2017-01-05 10:05:00,61.88,61.88,61.81,61.85,21448.0,45.9086,45.9086,45.8567,45.8863,21448.0
2017-01-05 10:10:00,61.85,61.87,61.82,61.84,18804.0,45.8863,45.9012,45.8641,45.8789,18804.0
2017-01-05 10:15:00,61.85,61.89,61.84,61.87,19755.0,45.8863,45.916,45.8789,45.9012,19755.0
2017-01-05 10:20:00,61.89,61.91,61.84,61.84,21960.0,45.916,45.9309,45.8789,45.8789,21960.0
2017-01-05 10:25:00,61.84,61.88,61.82,61.83,23063.0,45.8789,45.9086,45.8641,45.8715,23063.0
2017-01-05 10:30:00,61.83,61.88,61.81,61.86,23886.0,45.8715,45.9086,45.8567,45.8938,23886.0
2017-01-05 10:35:00,61.86,61.92,61.86,61.9,24138.0,45.8938,45.9383,45.8938,45.9234,24138.0
2017-01-05 10:40:00,61.91,61.94,61.91,61.93,26921.0,45.9309,45.9531,45.9309,45.9457,26921.0
2017-01-05 10:45:00,61.94,62.0,61.93,62.0,28031.0,45.9531,45.9976,45.9457,45.9976,28031.0
2017-01-05 10:50:00,62.0,62.07,61.99,62.07,13200.0,45.9976,46.0496,45.9902,46.0496,13200.0
2017-01-05 10:55:00,62.07,62.08,62.03,62.08,17342.0,46.0496,46.057,46.0199,46.057,17342.0
2017-01-05 11:00:00,62.08,62.12,62.08,62.1,23969.0,46.057,46.0867,46.057,46.0718,23969.0
2017-01-05 11:05:00,62.11,62.15,62.1,62.12,29500.0,46.0792,46.1089,46.0718,46.0867,29500.0
2017-01-05 11:10:00,62.12,62.18,62.12,62.18,20155.0,46.0867,46.1312,46.0867,46.1312,20155.0
2017-01-05 11:15:00,62.18,62.26,62.18,62.25,16946.0,46.1312,46.1905,46.1312,46.1831,16946.0
2017-01-05 11:20:00,62.24,62.28,62.21,62.28,18009.0,46.1757,46.2054,46.1534,46.2054,18009.0
2017-01-05 11:25:00,62.28,62.37,62.27,62.37,18779.0,46.2054,46.2721,46.1979,46.2721,18779.0
2017-01-05 11:30:00,62.37,62.4,62.36,62.39,21410.0,46.2721,46.2944,46.2647,46.287,21410.0
2017-01-05 11:35:00,62.39,62.39,62.36,62.39,15926.0,46.287,46.287,46.2647,46.287,15926.0
2017-01-05 11:40:00,62.4,62.43,62.39,62.42,21902.0,46.2944,46.3166,46.287,46.3092,21902.0
2017-01-05 11:45:00,62.42,62.47,62.38,62.39,82788.0,46.3092,46.3463,46.2795,46.287,82788.0
2017-01-05 11:50:00,62.39,62.44,62.38,62.42,12698.0,46.287,46.3241,46.2795,46.3092,12698.0
2017-01-05 11:55:00,62.42,62.42,62.35,62.37,40057.0,46.3092,46.3092,46.2573,46.2721,40057.0
2017-01-05 12:00:00,62.36,62.38,62.31,62.32,40625.0,46.2647,46.2795,46.2276,46.235,40625.0
2017-01-05 12:05:00,62.32,62.35,62.3,62.32,13998.0,46.235,46.2573,46.2202,46.235,13998.0
2017-01-05 12:10:00,62.31,62.31,62.27,62.27,11455.0,46.2276,46.2276,46.1979,46.1979,11455.0
2017-01-05 12:15:00,62.27,62.28,62.22,62.23,24311.0,46.1979,46.2054,46.1608,46.1683,24311.0
2017-01-05 12:20:00,62.23,62.3,62.22,62.3,12782.0,46.1683,46.2202,46.1608,46.2202,12782.0
2017-01-05 12:25:00,62.29,62.37,62.28,62.36,30282.0,46.2128,46.2721,46.2054,46.2647,30282.0
2017-01-05 12:30:00,62.35,62.39,62.3,62.36,114229.0,46.2573,46.287,46.2202,46.2647,114229.0
2017-01-05 12:35:00,62.37,62.37,62.2,62.23,28669.0,46.2721,46.2721,46.146,46.1683,28669.0
2017-01-05 12:40:00,62.23,62.23,62.17,62.17,15402.0,46.1683,46.1683,46.1237,46.1237,15402.0
2017-01-05 12:45:00,62.17,62.18,62.13,62.16,12834.0,46.1237,46.1312,46.0941,46.1163,12834.0
2017-01-05 12:50:00,62.16,62.21,62.15,62.19,16716.0,46.1163,46.1534,46.1089,46.1386,16716.0
2017-01-05 12:55:00,62.21,62.22,62.18,62.21,11423.0,46.1534,46.1608,46.1312,46.1534,11423.0
2017-01-05 13:00:00,62.21,62.24,62.2,62.23,14284.0,46.1534,46.1757,46.146,46.1683,14284.0
2017-01-05 13:05:00,62.23,62.3,62.23,62.29,21419.0,46.1683,46.2202,46.1683,46.2128,21419.0
2017-01-05 13:10:00,62.29,62.31,62.28,62.29,19807.0,46.2128,46.2276,46.2054,46.2128,19807.0
2017-01-05 13:15:00,62.3,62.3,62.2,62.2,24408.0,46.2202,46.2202,46.146,46.146,24408.0
2017-01-05 13:20:00,62.2,62.2,62.14,62.16,26825.0,46.146,46.146,46.1015,46.1163,26825.0
2017-01-05 13:25:00,62.15,62.16,62.12,62.15,13967.0,46.1089,46.1163,46.0867,46.1089,13967.0
2017-01-05 13:30:00,62.15,62.18,62.13,62.17,26175.0,46.1089,46.1312,46.0941,46.1237,26175.0
2017-01-05 13:35:00,62.17,62.25,62.17,62.23,15633.0,46.1237,46.1831,46.1237,46.1683,15633.0
2017-01-05 13:40:00,62.23,62.32,62.22,62.32,14742.0,46.1683,46.235,46.1608,46.235,14742.0
2017-01-05 13:45:00,62.31,62.33,62.29,62.3,10163.0,46.2276,46.2425,46.2128,46.2202,10163.0
2017-01-05 13:50:00,62.3,62.34,62.3,62.34,14258.0,46.2202,46.2499,46.2202,46.2499,14258.0
2017-01-05 13:55:00,62.33,62.35,62.32,62.33,10903.0,46.2425,46.2573,46.235,46.2425,10903.0
2017-01-05 14:00:00,62.33,62.35,62.32,62.35,15773.0,46.2425,46.2573,46.235,46.2573,15773.0
2017-01-05 14:05:00,62.35,62.35,62.32,62.35,14210.0,46.2573,46.2573,46.235,46.2573,14210.0
2017-01-05 14:10:00,62.35,62.42,62.35,62.4,15476.0,46.2573,46.3092,46.2573,46.2944,15476.0
2017-01-05 14:15:00,62.4,62.43,62.39,62.4,24409.0,46.2944,46.3166,46.287,46.2944,24409.0
2017-01-05 14:20:00,62.4,62.41,62.36,62.37,15006.0,46.2944,46.3018,46.2647,46.2721,15006.0
2017-01-05 14:25:00,62.37,62.37,62.33,62.35,13035.0,46.2721,46.2721,46.2425,46.2573,13035.0
2017-01-05 14:30:00,62.35,62.39,62.34,62.38,25196.0,46.2573,46.287,46.2499,46.2795,25196.0
2017-01-05 14:35:00,62.38,62.39,62.37,62.39,14543.0,46.2795,46.287,46.2721,46.287,14543.0
2017-01-05 14:40:00,62.39,62.39,62.3,62.31,32099.0,46.287,46.287,46.2202,46.2276,32099.0
2017-01-05 14:45:00,62.32,62.34,62.31,62.33,12064.0,46.235,46.2499,46.2276,46.2425,12064.0
2017-01-05 14:50:00,62.32,62.35,62.3,62.35,19664.0,46.235,46.2573,46.2202,46.2573,19664.0
2017-01-05 14:55:00,62.34,62.35,62.31,62.35,26989.0,46.2499,46.2573,46.2276,46.2573,26989.0
2017-01-05 15:00:00,62.35,62.36,62.33,62.34,20076.0,46.2573,46.2647,46.2425,46.2499,20076.0
2017-01-05 15:05:00,62.34,62.36,62.32,62.33,24754.0,46.2499,46.2647,46.235,46.2425,24754.0
2017-01-05 15:10:00,62.33,62.34,62.25,62.27,28126.0,46.2425,46.2499,46.1831,46.1979,28126.0
2017-01-05 15:15:00,62.27,62.28,62.24,62.25,18582.0,46.1979,46.2054,46.1757,46.1831,18582.0
2017-01-05 15:20:00,62.25,62.29,62.24,62.28,20597.0,46.1831,46.2128,46.1757,46.2054,20597.0
2017-01-05 15:25:00,62.27,62.28,62.24,62.24,30279.0,46.1979,46.2054,46.1757,46.1757,30279.0
2017-01-05 15:30:00,62.23,62.29,62.23,62.27,28723.0,46.1683,46.2128,46.1683,46.1979,28723.0
2017-01-05 15:35:00,62.28,62.28,62.24,62.27,45197.0,46.2054,46.2054,46.1757,46.1979,45197.0
2017-01-05 15:40:00,62.27,62.28,62.25,62.26,43445.0,46.1979,46.2054,46.1831,46.1905,43445.0
2017-01-05 15:45:00,62.25,62.28,62.22,62.23,55222.0,46.1831,46.2054,46.1608,46.1683,55222.0
2017-01-05 15:50:00,62.23,62.25,62.22,62.24,39183.0,46.1683,46.1831,46.1608,46.1757,39183.0
2017-01-05 15:55:00,62.25,62.27,62.21,62.25,110823.0,46.1831,46.1979,46.1534,46.1831,110823.0
2017-01-06 09:30:00,61.75,61.75,61.48,61.51,53014.0,46.1699,46.1699,45.968,45.9904,53014.0
2017-01-06 09:35:00,61.49,61.54,61.36,61.42,22188.0,45.9755,46.0129,45.8783,45.9231,22188.0
2017-01-06 09:40:00,61.41,61.47,61.39,61.47,38514.0,45.9157,45.9605,45.9007,45.9605,38514.0
2017-01-06 09:45:00,61.46,61.49,61.42,61.46,37818.0,45.9531,45.9755,45.9231,45.9531,37818.0
2017-01-06 09:50:00,61.45,61.53,61.44,61.45,47363.0,45.9456,46.0054,45.9381,45.9456,47363.0
2017-01-06 09:55:00,61.45,61.49,61.43,61.47,21457.0,45.9456,45.9755,45.9306,45.9605,21457.0
2017-01-06 10:00:00,61.47,61.53,61.44,61.53,27961.0,45.9605,46.0054,45.9381,46.0054,27961.0
2017-01-06 10:05:00,61.54,61.62,61.53,61.62,34500.0,46.0129,46.0727,46.0054,46.0727,34500.0
2017-01-06 10:10:00,61.6,61.61,61.58,61.59,11115.0,46.0577,46.0652,46.0428,46.0503,11115.0
2017-01-06 10:15:00,61.58,61.67,61.58,61.65,25488.0,46.0428,46.1101,46.0428,46.0951,25488.0
2017-01-06 10:20:00,61.64,61.72,61.61,61.69,23246.0,46.0876,46.1475,46.0652,46.125,23246.0
2017-01-06 10:25:00,61.68,61.71,61.65,61.7,15881.0,46.1175,46.14,46.0951,46.1325,15881.0
2017-01-06 10:30:00,61.7,61.78,61.68,61.77,22277.0,46.1325,46.1923,46.1175,46.1848,22277.0
2017-01-06 10:35:00,61.76,61.78,61.73,61.74,173915.0,46.1774,46.1923,46.1549,46.1624,173915.0
2017-01-06 10:40:00,61.75,61.82,61.75,61.8,34720.0,46.1699,46.2222,46.1699,46.2073,34720.0
2017-01-06 10:45:00,61.8,61.81,61.76,61.79,14408.0,46.2073,46.2147,46.1774,46.1998,14408.0
2017-01-06 10:50:00,61.78,61.78,61.73,61.75,18642.0,46.1923,46.1923,46.1549,46.1699,18642.0
2017-01-06 10:55:00,61.76,61.79,61.75,61.75,67146.0,46.1774,46.1998,46.1699,46.1699,67146.0
2017-01-06 11:00:00,61.75,61.81,61.75,61.78,18014.0,46.1699,46.2147,46.1699,46.1923,18014.0
2017-01-06 11:05:00,61.78,61.8,61.77,61.79,13430.0,46.1923,46.2073,46.1848,46.1998,13430.0
2017-01-06 11:10:00,61.79,61.79,61.73,61.75,9988.0,46.1998,46.1998,46.1549,46.1699,9988.0
2017-01-06 11:15:00,61.75,61.76,61.7,61.7,20703.0,46.1699,46.1774,46.1325,46.1325,20703.0
2017-01-06 11:20:00,61.7,61.72,61.67,61.67,19425.0,46.1325,46.1475,46.1101,46.1101,19425.0
2017-01-06 11:25:00,61.68,61.69,61.61,61.63,31591.0,46.1175,46.125,46.0652,46.0802,31591.0
2017-01-06 11:30:00,61.62,61.66,61.61,61.65,12788.0,46.0727,46.1026,46.0652,46.0951,12788.0
2017-01-06 11:35:00,61.65,61.68,61.63,61.67,17301.0,46.0951,46.1175,46.0802,46.1101,17301.0
2017-01-06 11:40:00,61.67,61.71,61.67,61.7,11212.0,46.1101,46.14,46.1101,46.1325,11212.0
2017-01-06 11:45:00,61.7,61.7,61.69,61.69,7007.0,46.1325,46.1325,46.125,46.125,7007.0
2017-01-06 11:50:00,61.7,61.7,61.66,61.69,17638.0,46.1325,46.1325,46.1026,46.125,17638.0
2017-01-06 11:55:00,61.69,61.72,61.68,61.68,12271.0,46.125,46.1475,46.1175,46.1175,12271.0
2017-01-06 12:00:00,61.67,61.68,61.66,61.67,12721.0,46.1101,46.1175,46.1026,46.1101,12721.0
2017-01-06 12:05:00,61.68,61.69,61.66,61.66,12455.0,46.1175,46.125,46.1026,46.1026,12455.0
2017-01-06 12:10:00,61.67,61.73,61.66,61.73,11364.0,46.1101,46.1549,46.1026,46.1549,11364.0
2017-01-06 12:15:00,61.73,61.73,61.7,61.73,11666.0,46.1549,46.1549,46.1325,46.1549,11666.0
2017-01-06 12:20:00,61.73,61.73,61.71,61.71,12986.0,46.1549,46.1549,46.14,46.14,12986.0
2017-01-06 12:25:00,61.72,61.72,61.7,61.7,7597.0,46.1475,46.1475,46.1325,46.1325,7597.0
2017-01-06 12:30:00,61.71,61.73,61.69,61.73,16430.0,46.14,46.1549,46.125,46.1549,16430.0
2017-01-06 12:35:00,61.73,61.73,61.69,61.7,9443.0,46.1549,46.1549,46.125,46.1325,9443.0
2017-01-06 12:40:00,61.71,61.76,61.7,61.72,15782.0,46.14,46.1774,46.1325,46.1475,15782.0
2017-01-06 12:45:00,61.71,61.72,61.69,61.71,10098.0,46.14,46.1475,46.125,46.14,10098.0
2017-01-06 12:50:00,61.71,61.71,61.69,61.7,11694.0,46.14,46.14,46.125,46.1325,11694.0
2017-01-06 12:55:00,61.69,61.7,61.69,61.69,8452.0,46.125,46.1325,46.125,46.125,8452.0
2017-01-06 13:00:00,61.7,61.72,61.69,61.71,17647.0,46.1325,46.1475,46.125,46.14,17647.0
2017-01-06 13:05:00,61.71,61.73,61.69,61.69,14644.0,46.14,46.1549,46.125,46.125,14644.0
2017-01-06 13:10:00,61.68,61.7,61.68,61.7,8814.0,46.1175,46.1325,46.1175,46.1325,8814.0
2017-01-06 13:15:00,61.69,61.7,61.67,61.69,12233.0,46.125,46.1325,46.1101,46.125,12233.0
2017-01-06 13:20:00,61.69,61.7,61.66,61.67,15153.0,46.125,46.1325,46.1026,46.1101,15153.0
2017-01-06 13:25:00,61.66,61.66,61.6,61.6,22321.0,46.1026,46.1026,46.0577,46.0577,22321.0
2017-01-06 13:30:00,61.6,61.64,61.59,61.63,14526.0,46.0577,46.0876,46.0503,46.0802,14526.0
2017-01-06 13:35:00,61.63,61.64,61.61,61.64,11530.0,46.0802,46.0876,46.0652,46.0876,11530.0
2017-01-06 13:40:00,61.65,61.68,61.65,61.68,3735.0,46.0951,46.1175,46.0951,46.1175,3735.0
2017-01-06 13:45:00,61.68,61.69,61.65,61.65,17819.0,46.1175,46.125,46.0951,46.0951,17819.0
2017-01-06 13:50:00,61.65,61.66,61.64,61.66,10291.0,46.0951,46.1026,46.0876,46.1026,10291.0
2017-01-06 13:55:00,61.65,61.66,61.6,61.6,19401.0,46.0951,46.1026,46.0577,46.0577,19401.0
2017-01-06 14:00:00,61.61,61.61,61.59,61.59,26223.0,46.0652,46.0652,46.0503,46.0503,26223.0
2017-01-06 14:05:00,61.6,61.65,61.59,61.65,9726.0,46.0577,46.0951,46.0503,46.0951,9726.0
2017-01-06 14:10:00,61.65,61.65,61.62,61.64,12428.0,46.0951,46.0951,46.0727,46.0876,12428.0
2017-01-06 14:15:00,61.64,61.64,61.61,61.64,12901.0,46.0876,46.0876,46.0652,46.0876,12901.0
2017-01-06 14:20:00,61.64,61.64,61.63,61.64,4600.0,46.0876,46.0876,46.0802,46.0876,4600.0
2017-01-06 14:25:00,61.64,61.64,61.62,61.64,21834.0,46.0876,46.0876,46.0727,46.0876,21834.0
2017-01-06 14:30:00,61.63,61.65,61.62,61.64,24238.0,46.0802,46.0951,46.0727,46.0876,24238.0
2017-01-06 14:35:00,61.64,61.65,61.62,61.64,10626.0,46.0876,46.0951,46.0727,46.0876,10626.0
2017-01-06 14:40:00,61.63,61.64,61.63,61.63,6159.0,46.0802,46.0876,46.0802,46.0802,6159.0
2017-01-06 14:45:00,61.64,61.64,61.59,61.6,16285.0,46.0876,46.0876,46.0503,46.0577,16285.0
2017-01-06 14:50:00,61.6,61.6,61.57,61.58,20421.0,46.0577,46.0577,46.0353,46.0428,20421.0
2017-01-06 14:55:00,61.57,61.59,61.54,61.55,20792.0,46.0353,46.0503,46.0129,46.0203,20792.0
2017-01-06 15:00:00,61.55,61.55,61.52,61.53,18811.0,46.0203,46.0203,45.9979,46.0054,18811.0
2017-01-06 15:05:00,61.52,61.53,61.46,61.46,33666.0,45.9979,46.0054,45.9531,45.9531,33666.0
2017-01-06 15:10:00,61.47,61.51,61.46,61.5,20606.0,45.9605,45.9904,45.9531,45.983,20606.0
2017-01-06 15:15:00,61.5,61.53,61.49,61.53,20829.0,45.983,46.0054,45.9755,46.0054,20829.0
2017-01-06 15:20:00,61.53,61.55,61.5,61.55,25053.0,46.0054,46.0203,45.983,46.0203,25053.0
2017-01-06 15:25:00,61.55,61.55,61.5,61.5,40489.0,46.0203,46.0203,45.983,45.983,40489.0
2017-01-06 15:30:00,61.51,61.53,61.5,61.52,28239.0,45.9904,46.0054,45.983,45.9979,28239.0
2017-01-06 15:35:00,61.52,61.53,61.48,61.53,35989.0,45.9979,46.0054,45.968,46.0054,35989.0
2017-01-06 15:40:00,61.53,61.58,61.52,61.56,36648.0,46.0054,46.0428,45.9979,46.0278,36648.0
2017-01-06 15:45:00,61.56,61.59,61.55,61.56,40992.0,46.0278,46.0503,46.0203,46.0278,40992.0
2017-01-06 15:50:00,61.57,61.57,61.54,61.54,28084.0,46.0353,46.0353,46.0129,46.0129,28084.0
2017-01-06 15:55:00,61.55,61.55,61.47,61.48,142224.0,46.0203,46.0203,45.9605,45.968,142224.0
2017-01-09 09:30:00,61.28,61.56,61.28,61.34,57573.0,45.8185,46.0278,45.8185,45.8633,57573.0
2017-01-09 09:35:00,61.34,61.34,61.25,61.27,21698.0,45.8633,45.8633,45.796,45.811,21698.0
2017-01-09 09:40:00,61.28,61.29,61.13,61.15,37469.0,45.8185,45.8259,45.7063,45.7213,37469.0
2017-01-09 09:45:00,61.15,61.2,61.14,61.2,23423.0,45.7213,45.7587,45.7138,45.7587,23423.0
2017-01-09 09:50:00,61.2,61.2,61.09,61.1,20906.0,45.7587,45.7587,45.6764,45.6839,20906.0
2017-01-09 09:55:00,61.1,61.11,60.95,60.97,38533.0,45.6839,45.6914,45.5717,45.5867,38533.0
2017-01-09 10:00:00,60.97,61.05,60.96,61.02,24975.0,45.5867,45.6465,45.5792,45.6241,24975.0
2017-01-09 10:05:00,61.02,61.03,60.9,60.92,30960.0,45.6241,45.6315,45.5343,45.5493,30960.0
2017-01-09 10:10:00,60.92,60.92,60.87,60.91,23826.0,45.5493,45.5493,45.5119,45.5418,23826.0
2017-01-09 10:15:00,60.9,60.96,60.9,60.93,15661.0,45.5343,45.5792,45.5343,45.5568,15661.0
2017-01-09 10:20:00,60.93,60.99,60.91,60.95,24031.0,45.5568,45.6016,45.5418,45.5717,24031.0
2017-01-09 10:25:00,60.94,60.96,60.86,60.94,40608.0,45.5643,45.5792,45.5044,45.5643,40608.0
2017-01-09 10:30:00,60.94,60.98,60.85,60.86,28608.0,45.5643,45.5942,45.497,45.5044,28608.0
2017-01-09 10:35:00,60.86,60.92,60.84,60.85,37275.0,45.5044,45.5493,45.4895,45.497,37275.0
2017-01-09 10:40:00,60.85,60.92,60.82,60.92,33691.0,45.497,45.5493,45.4745,45.5493,33691.0
2017-01-09 10:45:00,60.92,60.94,60.86,60.88,20829.0,45.5493,45.5643,45.5044,45.5194,20829.0
2017-01-09 10:50:00,60.88,60.88,60.83,60.86,22041.0,45.5194,45.5194,45.482,45.5044,22041.0
2017-01-09 10:55:00,60.87,60.92,60.87,60.92,22265.0,45.5119,45.5493,45.5119,45.5493,22265.0
2017-01-09 11:00:00,60.91,60.92,60.89,60.91,16827.0,45.5418,45.5493,45.5269,45.5418,16827.0
2017-01-09 11:05:00,60.92,61.0,60.9,60.97,28501.0,45.5493,45.6091,45.5343,45.5867,28501.0
2017-01-09 11:10:00,60.97,60.97,60.86,60.87,25597.0,45.5867,45.5867,45.5044,45.5119,25597.0
2017-01-09 11:15:00,60.87,60.88,60.83,60.85,26127.0,45.5119,45.5194,45.482,45.497,26127.0
2017-01-09 11:20:00,60.85,60.86,60.81,60.82,16208.0,45.497,45.5044,45.4671,45.4745,16208.0
2017-01-09 11:25:00,60.82,60.86,60.79,60.8,32425.0,45.4745,45.5044,45.4521,45.4596,32425.0
2017-01-09 11:30:00,60.8,60.8,60.74,60.77,79336.0,45.4596,45.4596,45.4147,45.4371,79336.0
2017-01-09 11:35:00,60.76,60.8,60.76,60.8,14494.0,45.4297,45.4596,45.4297,45.4596,14494.0
2017-01-09 11:40:00,60.8,60.83,60.77,60.8,22925.0,45.4596,45.482,45.4371,45.4596,22925.0
2017-01-09 11:45:00,60.8,60.81,60.78,60.78,12181.0,45.4596,45.4671,45.4446,45.4446,12181.0
2017-01-09 11:50:00,60.78,60.86,60.77,60.85,19902.0,45.4446,45.5044,45.4371,45.497,19902.0
2017-01-09 11:55:00,60.86,60.86,60.81,60.81,24252.0,45.5044,45.5044,45.4671,45.4671,24252.0
2017-01-09 12:00:00,60.82,60.83,60.8,60.8,19082.0,45.4745,45.482,45.4596,45.4596,19082.0
2017-01-09 12:05:00,60.81,60.83,60.79,60.79,14136.0,45.4671,45.482,45.4521,45.4521,14136.0
2017-01-09 12:10:00,60.8,60.81,60.76,60.76,23181.0,45.4596,45.4671,45.4297,45.4297,23181.0
2017-01-09 12:15:00,60.76,60.77,60.72,60.75,23998.0,45.4297,45.4371,45.3998,45.4222,23998.0
2017-01-09 12:20:00,60.76,60.81,60.75,60.8,16212.0,45.4297,45.4671,45.4222,45.4596,16212.0
2017-01-09 12:25:00,60.8,60.84,60.8,60.84,9994.0,45.4596,45.4895,45.4596,45.4895,9994.0
2017-01-09 12:30:00,60.83,60.83,60.77,60.77,32891.0,45.482,45.482,45.4371,45.4371,32891.0
2017-01-09 12:35:00,60.78,60.78,60.74,60.77,20982.0,45.4446,45.4446,45.4147,45.4371,20982.0
2017-01-09 12:40:00,60.77,60.78,60.74,60.74,31423.0,45.4371,45.4446,45.4147,45.4147,31423.0
2017-01-09 12:45:00,60.74,60.75,60.68,60.72,47145.0,45.4147,45.4222,45.3699,45.3998,47145.0
2017-01-09 12:50:00,60.71,60.76,60.69,60.76,33570.0,45.3923,45.4297,45.3773,45.4297,33570.0
2017-01-09 12:55:00,60.77,60.81,60.76,60.81,13947.0,45.4371,45.4671,45.4297,45.4671,13947.0
2017-01-09 13:00:00,60.8,60.84,60.8,60.81,19307.0,45.4596,45.4895,45.4596,45.4671,19307.0
2017-01-09 13:05:00,60.81,60.85,60.79,60.84,22017.0,45.4671,45.497,45.4521,45.4895,22017.0
2017-01-09 13:10:00,60.84,60.88,60.83,60.86,15044.0,45.4895,45.5194,45.482,45.5044,15044.0
2017-01-09 13:15:00,60.86,60.88,60.85,60.86,15088.0,45.5044,45.5194,45.497,45.5044,15088.0
2017-01-09 13:20:00,60.86,60.89,60.84,60.88,17060.0,45.5044,45.5269,45.4895,45.5194,17060.0
2017-01-09 13:25:00,60.88,60.88,60.86,60.88,22047.0,45.5194,45.5194,45.5044,45.5194,22047.0
2017-01-09 13:30:00,60.88,60.88,60.85,60.86,16232.0,45.5194,45.5194,45.497,45.5044,16232.0
2017-01-09 13:35:00,60.86,60.87,60.82,60.83,64560.0,45.5044,45.5119,45.4745,45.482,64560.0
2017-01-09 13:40:00,60.83,60.83,60.76,60.8,46858.0,45.482,45.482,45.4297,45.4596,46858.0
2017-01-09 13:45:00,60.79,60.79,60.75,60.76,21967.0,45.4521,45.4521,45.4222,45.4297,21967.0
2017-01-09 13:50:00,60.77,60.77,60.74,60.75,38922.0,45.4371,45.4371,45.4147,45.4222,38922.0
2017-01-09 13:55:00,60.75,60.75,60.7,60.7,32208.0,45.4222,45.4222,45.3848,45.3848,32208.0
2017-01-09 14:00:00,60.71,60.71,60.65,60.65,49232.0,45.3923,45.3923,45.3474,45.3474,49232.0
2017-01-09 14:05:00,60.66,60.66,60.62,60.63,56084.0,45.3549,45.3549,45.325,45.3325,56084.0
2017-01-09 14:10:00,60.63,60.63,60.58,60.6,58040.0,45.3325,45.3325,45.2951,45.31,58040.0
2017-01-09 14:15:00,60.6,60.62,60.55,60.59,46197.0,45.31,45.325,45.2727,45.3026,46197.0
2017-01-09 14:20:00,60.59,60.66,60.59,60.66,36857.0,45.3026,45.3549,45.3026,45.3549,36857.0
2017-01-09 14:25:00,60.66,60.72,60.61,60.72,51208.0,45.3549,45.3998,45.3175,45.3998,51208.0
2017-01-09 14:30:00,60.72,60.72,60.63,60.64,40347.0,45.3998,45.3998,45.3325,45.3399,40347.0
2017-01-09 14:35:00,60.64,60.66,60.63,60.63,32448.0,45.3399,45.3549,45.3325,45.3325,32448.0
2017-01-09 14:40:00,60.64,60.67,60.61,60.67,43418.0,45.3399,45.3624,45.3175,45.3624,43418.0
2017-01-09 14:45:00,60.67,60.74,60.65,60.74,48911.0,45.3624,45.4147,45.3474,45.4147,48911.0
2017-01-09 14:50:00,60.73,60.77,60.69,60.7,37497.0,45.4072,45.4371,45.3773,45.3848,37497.0
2017-01-09 14:55:00,60.69,60.71,60.65,60.65,42308.0,45.3773,45.3923,45.3474,45.3474,42308.0
2017-01-09 15:00:00,60.65,60.7,60.64,60.66,46323.0,45.3474,45.3848,45.3399,45.3549,46323.0
2017-01-09 15:05:00,60.66,60.66,60.58,60.59,40149.0,45.3549,45.3549,45.2951,45.3026,40149.0
2017-01-09 15:10:00,60.59,60.61,60.55,60.55,39353.0,45.3026,45.3175,45.2727,45.2727,39353.0
2017-01-09 15:15:00,60.55,60.58,60.55,60.57,36513.0,45.2727,45.2951,45.2727,45.2876,36513.0
2017-01-09 15:20:00,60.57,60.58,60.52,60.54,45995.0,45.2876,45.2951,45.2502,45.2652,45995.0
2017-01-09 15:25:00,60.54,60.57,60.52,60.55,45004.0,45.2652,45.2876,45.2502,45.2727,45004.0
2017-01-09 15:30:00,60.55,60.6,60.54,60.6,35705.0,45.2727,45.31,45.2652,45.31,35705.0
2017-01-09 15:35:00,60.6,60.61,60.58,60.61,84118.0,45.31,45.3175,45.2951,45.3175,84118.0
2017-01-09 15:40:00,60.61,60.67,60.61,60.67,62854.0,45.3175,45.3624,45.3175,45.3624,62854.0
2017-01-09 15:45:00,60.67,60.68,60.58,60.59,100513.0,45.3624,45.3699,45.2951,45.3026,100513.0
2017-01-09 15:50:00,60.6,60.63,60.58,60.6,93768.0,45.31,45.3325,45.2951,45.31,93768.0
2017-01-09 15:55:00,60.6,60.61,60.56,60.56,162484.0,45.31,45.3175,45.2801,45.2801,162484.0
2017-01-10 09:30:00,60.6,60.63,60.4,60.49,94753.0,45.31,45.3325,45.1605,45.2278,94753.0
2017-01-10 09:35:00,60.49,60.5,60.27,60.45,47962.0,45.2278,45.2353,45.0633,45.1979,47962.0
2017-01-10 09:40:00,60.43,60.53,60.4,60.52,30384.0,45.1829,45.2577,45.1605,45.2502,30384.0
2017-01-10 09:45:00,60.51,60.63,60.47,60.6,24100.0,45.2427,45.3325,45.2128,45.31,24100.0
2017-01-10 09:50:00,60.62,60.62,60.33,60.33,23346.0,45.325,45.325,45.1082,45.1082,23346.0
2017-01-10 09:55:00,60.32,60.46,60.28,60.44,18698.0,45.1007,45.2054,45.0708,45.1904,18698.0
2017-01-10 10:00:00,60.46,60.6,60.35,60.38,33378.0,45.2054,45.31,45.1231,45.1455,33378.0
2017-01-10 10:05:00,60.34,60.54,60.32,60.46,17455.0,45.1156,45.2652,45.1007,45.2054,17455.0
2017-01-10 10:10:00,60.45,60.47,60.36,60.47,25808.0,45.1979,45.2128,45.1306,45.2128,25808.0
2017-01-10 10:15:00,60.47,60.48,60.35,60.38,24683.0,45.2128,45.2203,45.1231,45.1455,24683.0
2017-01-10 10:20:00,60.37,60.53,60.36,60.51,26408.0,45.1381,45.2577,45.1306,45.2427,26408.0
2017-01-10 10:25:00,60.51,60.57,60.48,60.48,29587.0,45.2427,45.2876,45.2203,45.2203,29587.0
2017-01-10 10:30:00,60.49,60.54,60.43,60.49,32700.0,45.2278,45.2652,45.1829,45.2278,32700.0
2017-01-10 10:35:00,60.48,60.52,60.34,60.37,52022.0,45.2203,45.2502,45.1156,45.1381,52022.0
2017-01-10 10:40:00,60.36,60.39,60.33,60.33,61588.0,45.1306,45.153,45.1082,45.1082,61588.0
2017-01-10 10:45:00,60.33,60.39,60.31,60.38,48549.0,45.1082,45.153,45.0932,45.1455,48549.0
2017-01-10 10:50:00,60.37,60.37,60.28,60.36,45350.0,45.1381,45.1381,45.0708,45.1306,45350.0
2017-01-10 10:55:00,60.35,60.39,60.34,60.37,20431.0,45.1231,45.153,45.1156,45.1381,20431.0
2017-01-10 11:00:00,60.36,60.46,60.32,60.46,28504.0,45.1306,45.2054,45.1007,45.2054,28504.0
2017-01-10 11:05:00,60.45,60.46,60.42,60.44,18753.0,45.1979,45.2054,45.1755,45.1904,18753.0
2017-01-10 11:10:00,60.45,60.51,60.42,60.42,20473.0,45.1979,45.2427,45.1755,45.1755,20473.0
2017-01-10 11:15:00,60.42,60.47,60.39,60.47,14638.0,45.1755,45.2128,45.153,45.2128,14638.0
2017-01-10 11:20:00,60.47,60.51,60.43,60.46,33272.0,45.2128,45.2427,45.1829,45.2054,33272.0
2017-01-10 11:25:00,60.44,60.47,60.4,60.42,25919.0,45.1904,45.2128,45.1605,45.1755,25919.0
2017-01-10 11:30:00,60.42,60.47,60.4,60.47,19738.0,45.1755,45.2128,45.1605,45.2128,19738.0
2017-01-10 11:35:00,60.47,60.5,60.4,60.4,20773.0,45.2128,45.2353,45.1605,45.1605,20773.0
2017-01-10 11:40:00,60.41,60.44,60.4,60.43,11433.0,45.168,45.1904,45.1605,45.1829,11433.0
2017-01-10 11:45:00,60.43,60.46,60.42,60.43,19749.0,45.1829,45.2054,45.1755,45.1829,19749.0
2017-01-10 11:50:00,60.42,60.51,60.42,60.5,35978.0,45.1755,45.2427,45.1755,45.2353,35978.0
2017-01-10 11:55:00,60.5,60.57,60.47,60.57,53990.0,45.2353,45.2876,45.2128,45.2876,53990.0
2017-01-10 12:00:00,60.57,60.62,60.57,60.59,31164.0,45.2876,45.325,45.2876,45.3026,31164.0
2017-01-10 12:05:00,60.59,60.63,60.58,60.59,15647.0,45.3026,45.3325,45.2951,45.3026,15647.0
2017-01-10 12:10:00,60.58,60.6,60.54,60.55,27164.0,45.2951,45.31,45.2652,45.2727,27164.0
2017-01-10 12:15:00,60.56,60.69,60.56,60.67,19676.0,45.2801,45.3773,45.2801,45.3624,19676.0
2017-01-10 12:20:00,60.67,60.69,60.62,60.66,15901.0,45.3624,45.3773,45.325,45.3549,15901.0
2017-01-10 12:25:00,60.66,60.68,60.66,60.68,17381.0,45.3549,45.3699,45.3549,45.3699,17381.0
2017-01-10 12:30:00,60.68,60.68,60.64,60.65,16690.0,45.3699,45.3699,45.3399,45.3474,16690.0
2017-01-10 12:35:00,60.66,60.72,60.65,60.71,14924.0,45.3549,45.3998,45.3474,45.3923,14924.0
2017-01-10 12:40:00,60.71,60.72,60.66,60.68,13120.0,45.3923,45.3998,45.3549,45.3699,13120.0
2017-01-10 12:45:00,60.69,60.69,60.6,60.6,14261.0,45.3773,45.3773,45.31,45.31,14261.0
2017-01-10 12:50:00,60.6,60.69,60.6,60.69,14418.0,45.31,45.3773,45.31,45.3773,14418.0
2017-01-10 12:55:00,60.68,60.69,60.63,60.65,15795.0,45.3699,45.3773,45.3325,45.3474,15795.0
2017-01-10 13:00:00,60.65,60.73,60.65,60.72,14385.0,45.3474,45.4072,45.3474,45.3998,14385.0
2017-01-10 13:05:00,60.71,60.74,60.64,60.64,13778.0,45.3923,45.4147,45.3399,45.3399,13778.0
2017-01-10 13:10:00,60.64,60.65,60.6,60.63,26231.0,45.3399,45.3474,45.31,45.3325,26231.0
2017-01-10 13:15:00,60.63,60.68,60.62,60.68,12716.0,45.3325,45.3699,45.325,45.3699,12716.0
2017-01-10 13:20:00,60.68,60.69,60.63,60.64,16116.0,45.3699,45.3773,45.3325,45.3399,16116.0
2017-01-10 13:25:00,60.63,60.66,60.61,60.66,12945.0,45.3325,45.3549,45.3175,45.3549,12945.0
2017-01-10 13:30:00,60.66,60.69,60.65,60.69,23395.0,45.3549,45.3773,45.3474,45.3773,23395.0
2017-01-10 13:35:00,60.69,60.71,60.68,60.7,14849.0,45.3773,45.3923,45.3699,45.3848,14849.0
2017-01-10 13:40:00,60.7,60.7,60.63,60.65,19811.0,45.3848,45.3848,45.3325,45.3474,19811.0
2017-01-10 13:45:00,60.64,60.65,60.61,60.62,17281.0,45.3399,45.3474,45.3175,45.325,17281.0
2017-01-10 13:50:00,60.62,60.62,60.54,60.6,26372.0,45.325,45.325,45.2652,45.31,26372.0
2017-01-10 13:55:00,60.59,60.62,60.53,60.55,46577.0,45.3026,45.325,45.2577,45.2727,46577.0
2017-01-10 14:00:00,60.55,60.56,60.46,60.5,20511.0,45.2727,45.2801,45.2054,45.2353,20511.0
2017-01-10 14:05:00,60.49,60.52,60.48,60.49,17099.0,45.2278,45.2502,45.2203,45.2278,17099.0
2017-01-10 14:10:00,60.49,60.5,60.38,60.41,57035.0,45.2278,45.2353,45.1455,45.168,57035.0
2017-01-10 14:15:00,60.42,60.45,60.41,60.44,14201.0,45.1755,45.1979,45.168,45.1904,14201.0
2017-01-10 14:20:00,60.43,60.46,60.42,60.43,10067.0,45.1829,45.2054,45.1755,45.1829,10067.0
2017-01-10 14:25:00,60.43,60.44,60.36,60.38,18406.0,45.1829,45.1904,45.1306,45.1455,18406.0
2017-01-10 14:30:00,60.38,60.46,60.38,60.43,16056.0,45.1455,45.2054,45.1455,45.1829,16056.0
2017-01-10 14:35:00,60.42,60.48,60.42,60.45,25493.0,45.1755,45.2203,45.1755,45.1979,25493.0
2017-01-10 14:40:00,60.45,60.46,60.38,60.42,36465.0,45.1979,45.2054,45.1455,45.1755,36465.0
2017-01-10 14:45:00,60.42,60.48,60.42,60.46,24994.0,45.1755,45.2203,45.1755,45.2054,24994.0
2017-01-10 14:50:00,60.46,60.47,60.42,60.43,30959.0,45.2054,45.2128,45.1755,45.1829,30959.0
2017-01-10 14:55:00,60.43,60.45,60.41,60.44,12480.0,45.1829,45.1979,45.168,45.1904,12480.0
2017-01-10 15:00:00,60.45,60.45,60.4,60.4,21222.0,45.1979,45.1979,45.1605,45.1605,21222.0
2017-01-10 15:05:00,60.39,60.42,60.38,60.41,18404.0,45.153,45.1755,45.1455,45.168,18404.0
2017-01-10 15:10:00,60.41,60.42,60.37,60.39,34061.0,45.168,45.1755,45.1381,45.153,34061.0
2017-01-10 15:15:00,60.39,60.43,60.38,60.41,20907.0,45.153,45.1829,45.1455,45.168,20907.0
2017-01-10 15:20:00,60.42,60.45,60.4,60.44,15294.0,45.1755,45.1979,45.1605,45.1904,15294.0
2017-01-10 15:25:00,60.43,60.45,60.41,60.41,32616.0,45.1829,45.1979,45.168,45.168,32616.0
2017-01-10 15:30:00,60.41,60.47,60.41,60.45,41066.0,45.168,45.2128,45.168,45.1979,41066.0
2017-01-10 15:35:00,60.45,60.48,60.44,60.44,36126.0,45.1979,45.2203,45.1904,45.1904,36126.0
2017-01-10 15:40:00,60.44,60.46,60.43,60.46,44232.0,45.1904,45.2054,45.1829,45.2054,44232.0
2017-01-10 15:45:00,60.46,60.48,60.44,60.44,98262.0,45.2054,45.2203,45.1904,45.1904,98262.0
2017-01-10 15:50:00,60.44,60.45,60.42,60.43,68447.0,45.1904,45.1979,45.1755,45.1829,68447.0
2017-01-10 15:55:00,60.43,60.48,60.4,60.44,201959.0,45.1829,45.2203,45.1605,45.1904,201959.0
2017-01-11 09:30:00,60.45,60.52,60.31,60.31,41610.0,45.1979,45.2502,45.0932,45.0932,41610.0
2017-01-11 09:35:00,60.31,60.82,60.31,60.74,42671.0,45.0932,45.4745,45.0932,45.4147,42671.0
2017-01-11 09:40:00,60.72,60.82,60.59,60.62,19071.0,45.3998,45.4745,45.3026,45.325,19071.0
2017-01-11 09:45:00,60.62,60.62,60.47,60.51,16242.0,45.325,45.325,45.2128,45.2427,16242.0
2017-01-11 09:50:00,60.54,60.55,60.4,60.5,25421.0,45.2652,45.2727,45.1605,45.2353,25421.0
2017-01-11 09:55:00,60.51,60.55,60.46,60.46,16851.0,45.2427,45.2727,45.2054,45.2054,16851.0
2017-01-11 10:00:00,60.49,60.58,60.47,60.57,56566.0,45.2278,45.2951,45.2128,45.2876,56566.0
2017-01-11 10:05:00,60.57,60.61,60.53,60.56,34404.0,45.2876,45.3175,45.2577,45.2801,34404.0
2017-01-11 10:10:00,60.55,60.55,60.43,60.45,73858.0,45.2727,45.2727,45.1829,45.1979,73858.0
2017-01-11 10:15:00,60.45,60.48,60.41,60.45,126574.0,45.1979,45.2203,45.168,45.1979,126574.0
2017-01-11 10:20:00,60.45,60.58,60.43,60.5,53221.0,45.1979,45.2951,45.1829,45.2353,53221.0
2017-01-11 10:25:00,60.49,60.51,60.45,60.49,14813.0,45.2278,45.2427,45.1979,45.2278,14813.0
2017-01-11 10:30:00,60.49,60.58,60.45,60.53,28891.0,45.2278,45.2951,45.1979,45.2577,28891.0
2017-01-11 10:35:00,60.53,60.68,60.53,60.65,21771.0,45.2577,45.3699,45.2577,45.3474,21771.0
2017-01-11 10:40:00,60.63,60.68,60.61,60.67,19261.0,45.3325,45.3699,45.3175,45.3624,19261.0
2017-01-11 10:45:00,60.68,60.68,60.62,60.62,25338.0,45.3699,45.3699,45.325,45.325,25338.0
2017-01-11 10:50:00,60.62,60.64,60.54,60.58,15862.0,45.325,45.3399,45.2652,45.2951,15862.0
2017-01-11 10:55:00,60.58,60.58,60.54,60.56,19666.0,45.2951,45.2951,45.2652,45.2801,19666.0
2017-01-11 11:00:00,60.57,60.58,60.5,60.56,29940.0,45.2876,45.2951,45.2353,45.2801,29940.0
2017-01-11 11:05:00,60.56,60.65,60.54,60.64,28915.0,45.2801,45.3474,45.2652,45.3399,28915.0
2017-01-11 11:10:00,60.65,60.68,60.62,60.63,19698.0,45.3474,45.3699,45.325,45.3325,19698.0
2017-01-11 11:15:00,60.64,60.7,60.64,60.68,13409.0,45.3399,45.3848,45.3399,45.3699,13409.0
2017-01-11 11:20:00,60.68,60.73,60.65,60.67,31717.0,45.3699,45.4072,45.3474,45.3624,31717.0
2017-01-11 11:25:00,60.67,60.69,60.57,60.57,19227.0,45.3624,45.3773,45.2876,45.2876,19227.0
2017-01-11 11:30:00,60.59,60.63,60.51,60.63,21649.0,45.3026,45.3325,45.2427,45.3325,21649.0
2017-01-11 11:35:00,60.62,60.65,60.57,60.64,20155.0,45.325,45.3474,45.2876,45.3399,20155.0
2017-01-11 11:40:00,60.64,60.67,60.59,60.67,19387.0,45.3399,45.3624,45.3026,45.3624,19387.0
2017-01-11 11:45:00,60.68,60.73,60.66,60.72,33825.0,45.3699,45.4072,45.3549,45.3998,33825.0
2017-01-11 11:50:00,60.73,60.8,60.71,60.78,18966.0,45.4072,45.4596,45.3923,45.4446,18966.0
2017-01-11 11:55:00,60.78,60.82,60.77,60.78,14949.0,45.4446,45.4745,45.4371,45.4446,14949.0
2017-01-11 12:00:00,60.79,60.83,60.78,60.8,30764.0,45.4521,45.482,45.4446,45.4596,30764.0
2017-01-11 12:05:00,60.81,60.85,60.8,60.81,27926.0,45.4671,45.497,45.4596,45.4671,27926.0
2017-01-11 12:10:00,60.82,60.87,60.79,60.84,20648.0,45.4745,45.5119,45.4521,45.4895,20648.0
2017-01-11 12:15:00,60.84,60.84,60.72,60.77,30901.0,45.4895,45.4895,45.3998,45.4371,30901.0
2017-01-11 12:20:00,60.76,60.79,60.73,60.77,32049.0,45.4297,45.4521,45.4072,45.4371,32049.0
2017-01-11 12:25:00,60.77,60.88,60.77,60.86,17622.0,45.4371,45.5194,45.4371,45.5044,17622.0
2017-01-11 12:30:00,60.86,60.88,60.84,60.86,12328.0,45.5044,45.5194,45.4895,45.5044,12328.0
2017-01-11 12:35:00,60.87,60.89,60.86,60.87,13641.0,45.5119,45.5269,45.5044,45.5119,13641.0
2017-01-11 12:40:00,60.86,60.87,60.75,60.79,19404.0,45.5044,45.5119,45.4222,45.4521,19404.0
2017-01-11 12:45:00,60.8,60.81,60.71,60.75,17194.0,45.4596,45.4671,45.3923,45.4222,17194.0
2017-01-11 12:50:00,60.75,60.82,60.75,60.8,16243.0,45.4222,45.4745,45.4222,45.4596,16243.0
2017-01-11 12:55:00,60.81,60.91,60.79,60.91,31981.0,45.4671,45.5418,45.4521,45.5418,31981.0
2017-01-11 13:00:00,60.91,60.96,60.9,60.96,38618.0,45.5418,45.5792,45.5343,45.5792,38618.0
2017-01-11 13:05:00,60.96,60.97,60.89,60.89,22611.0,45.5792,45.5867,45.5269,45.5269,22611.0
2017-01-11 13:10:00,60.89,60.89,60.78,60.81,33329.0,45.5269,45.5269,45.4446,45.4671,33329.0
2017-01-11 13:15:00,60.8,60.84,60.78,60.84,28554.0,45.4596,45.4895,45.4446,45.4895,28554.0
2017-01-11 13:20:00,60.84,60.86,60.78,60.85,16995.0,45.4895,45.5044,45.4446,45.497,16995.0
2017-01-11 13:25:00,60.85,60.85,60.76,60.81,46551.0,45.497,45.497,45.4297,45.4671,46551.0
2017-01-11 13:30:00,60.8,60.82,60.79,60.8,23183.0,45.4596,45.4745,45.4521,45.4596,23183.0
2017-01-11 13:35:00,60.8,60.98,60.79,60.93,64273.0,45.4596,45.5942,45.4521,45.5568,64273.0
2017-01-11 13:40:00,60.93,60.96,60.9,60.96,16706.0,45.5568,45.5792,45.5343,45.5792,16706.0
2017-01-11 13:45:00,60.97,61.0,60.94,60.98,28397.0,45.5867,45.6091,45.5643,45.5942,28397.0
2017-01-11 13:50:00,60.98,61.07,60.97,61.04,40878.0,45.5942,45.6615,45.5867,45.639,40878.0
2017-01-11 13:55:00,61.03,61.09,61.02,61.07,19880.0,45.6315,45.6764,45.6241,45.6615,19880.0
2017-01-11 14:00:00,61.07,61.11,61.05,61.05,21752.0,45.6615,45.6914,45.6465,45.6465,21752.0
2017-01-11 14:05:00,61.06,61.08,61.02,61.03,24603.0,45.654,45.6689,45.6241,45.6315,24603.0
2017-01-11 14:10:00,61.04,61.06,61.03,61.05,17081.0,45.639,45.654,45.6315,45.6465,17081.0
2017-01-11 14:15:00,61.06,61.09,61.0,61.02,30475.0,45.654,45.6764,45.6091,45.6241,30475.0
2017-01-11 14:20:00,61.02,61.04,60.94,60.97,53923.0,45.6241,45.639,45.5643,45.5867,53923.0
2017-01-11 14:25:00,60.97,61.02,60.93,60.96,24363.0,45.5867,45.6241,45.5568,45.5792,24363.0
2017-01-11 14:30:00,60.97,61.02,60.97,61.01,63262.0,45.5867,45.6241,45.5867,45.6166,63262.0
2017-01-11 14:35:00,61.01,61.07,61.0,61.07,79127.0,45.6166,45.6615,45.6091,45.6615,79127.0
2017-01-11 14:40:00,61.08,61.1,61.05,61.08,23023.0,45.6689,45.6839,45.6465,45.6689,23023.0
2017-01-11 14:45:00,61.08,61.11,61.02,61.04,21980.0,45.6689,45.6914,45.6241,45.639,21980.0
2017-01-11 14:50:00,61.04,61.05,61.02,61.04,23322.0,45.639,45.6465,45.6241,45.639,23322.0
2017-01-11 14:55:00,61.03,61.04,61.0,61.01,23946.0,45.6315,45.639,45.6091,45.6166,23946.0
2017-01-11 15:00:00,61.0,61.04,61.0,61.03,55165.0,45.6091,45.639,45.6091,45.6315,55165.0
2017-01-11 15:05:00,61.04,61.05,61.0,61.0,53041.0,45.639,45.6465,45.6091,45.6091,53041.0
2017-01-11 15:10:00,61.01,61.03,61.0,61.02,36053.0,45.6166,45.6315,45.6091,45.6241,36053.0
2017-01-11 15:15:00,61.01,61.08,61.01,61.03,35293.0,45.6166,45.6689,45.6166,45.6315,35293.0
2017-01-11 15:20:00,61.04,61.05,61.0,61.0,42955.0,45.639,45.6465,45.6091,45.6091,42955.0
2017-01-11 15:25:00,61.01,61.03,60.99,61.0,51616.0,45.6166,45.6315,45.6016,45.6091,51616.0
2017-01-11 15:30:00,61.0,61.01,60.95,60.99,47223.0,45.6091,45.6166,45.5717,45.6016,47223.0
2017-01-11 15:35:00,60.99,61.06,60.99,61.04,36149.0,45.6016,45.654,45.6016,45.639,36149.0
2017-01-11 15:40:00,61.05,61.06,61.04,61.06,44218.0,45.6465,45.654,45.639,45.654,44218.0
2017-01-11 15:45:00,61.06,61.06,60.98,61.05,65526.0,45.654,45.654,45.5942,45.6465,65526.0
2017-01-11 15:50:00,61.04,61.05,61.0,61.0,45227.0,45.639,45.6465,45.6091,45.6091,45227.0
2017-01-11 15:55:00,61.01,61.01,60.95,60.98,127481.0,45.6166,45.6166,45.5717,45.5942,127481.0
2017-01-12 09:30:00,60.92,61.08,60.86,60.99,32881.0,45.5493,45.6689,45.5044,45.6016,32881.0
2017-01-12 09:35:00,61.06,61.3,61.05,61.2,32378.0,45.654,45.8334,45.6465,45.7587,32378.0
2017-01-12 09:40:00,61.21,61.6,61.21,61.57,67335.0,45.7661,46.0577,45.7661,46.0353,67335.0
2017-01-12 09:45:00,61.57,61.64,61.48,61.64,80390.0,46.0353,46.0876,45.968,46.0876,80390.0
2017-01-12 09:50:00,61.64,61.78,61.63,61.78,43392.0,46.0876,46.1923,46.0802,46.1923,43392.0
2017-01-12 09:55:00,61.78,61.84,61.74,61.83,29052.0,46.1923,46.2372,46.1624,46.2297,29052.0
2017-01-12 10:00:00,61.83,61.88,61.69,61.78,81865.0,46.2297,46.2671,46.125,46.1923,81865.0
2017-01-12 10:05:00,61.78,61.78,61.57,61.68,179478.0,46.1923,46.1923,46.0353,46.1175,179478.0
2017-01-12 10:10:00,61.68,61.68,61.57,61.59,31712.0,46.1175,46.1175,46.0353,46.0503,31712.0
2017-01-12 10:15:00,61.59,61.65,61.57,61.57,26618.0,46.0503,46.0951,46.0353,46.0353,26618.0
2017-01-12 10:20:00,61.56,61.68,61.53,61.62,38334.0,46.0278,46.1175,46.0054,46.0727,38334.0
2017-01-12 10:25:00,61.61,61.66,61.59,61.59,36808.0,46.0652,46.1026,46.0503,46.0503,36808.0
2017-01-12 10:30:00,61.58,61.62,61.55,61.59,24013.0,46.0428,46.0727,46.0203,46.0503,24013.0
2017-01-12 10:35:00,61.59,61.61,61.55,61.61,24848.0,46.0503,46.0652,46.0203,46.0652,24848.0
2017-01-12 10:40:00,61.6,61.65,61.58,61.64,29541.0,46.0577,46.0951,46.0428,46.0876,29541.0
2017-01-12 10:45:00,61.65,61.66,61.57,61.58,28279.0,46.0951,46.1026,46.0353,46.0428,28279.0
2017-01-12 10:50:00,61.58,61.66,61.57,61.6,29087.0,46.0428,46.1026,46.0353,46.0577,29087.0
2017-01-12 10:55:00,61.61,61.7,61.6,61.67,46694.0,46.0652,46.1325,46.0577,46.1101,46694.0
2017-01-12 11:00:00,61.67,61.73,61.63,61.63,46312.0,46.1101,46.1549,46.0802,46.0802,46312.0
2017-01-12 11:05:00,61.62,61.64,61.56,61.6,22956.0,46.0727,46.0876,46.0278,46.0577,22956.0
2017-01-12 11:10:00,61.59,61.6,61.56,61.56,18284.0,46.0503,46.0577,46.0278,46.0278,18284.0
2017-01-12 11:15:00,61.56,61.59,61.51,61.52,29594.0,46.0278,46.0503,45.9904,45.9979,29594.0
2017-01-12 11:20:00,61.52,61.52,61.42,61.45,18103.0,45.9979,45.9979,45.9231,45.9456,18103.0
2017-01-12 11:25:00,61.45,61.51,61.44,61.51,15165.0,45.9456,45.9904,45.9381,45.9904,15165.0
2017-01-12 11:30:00,61.51,61.52,61.44,61.46,18272.0,45.9904,45.9979,45.9381,45.9531,18272.0
2017-01-12 11:35:00,61.46,61.5,61.45,61.47,12413.0,45.9531,45.983,45.9456,45.9605,12413.0
2017-01-12 11:40:00,61.47,61.47,61.38,61.43,15753.0,45.9605,45.9605,45.8932,45.9306,15753.0
2017-01-12 11:45:00,61.42,61.44,61.36,61.36,15040.0,45.9231,45.9381,45.8783,45.8783,15040.0
2017-01-12 11:50:00,61.36,61.39,61.35,61.36,10531.0,45.8783,45.9007,45.8708,45.8783,10531.0
2017-01-12 11:55:00,61.35,61.4,61.34,61.38,15042.0,45.8708,45.9082,45.8633,45.8932,15042.0
2017-01-12 12:00:00,61.38,61.44,61.35,61.39,18541.0,45.8932,45.9381,45.8708,45.9007,18541.0
2017-01-12 12:05:00,61.38,61.38,61.31,61.33,20479.0,45.8932,45.8932,45.8409,45.8559,20479.0
2017-01-12 12:10:00,61.33,61.38,61.31,61.35,11879.0,45.8559,45.8932,45.8409,45.8708,11879.0
2017-01-12 12:15:00,61.36,61.41,61.36,61.4,17223.0,45.8783,45.9157,45.8783,45.9082,17223.0
2017-01-12 12:20:00,61.4,61.41,61.32,61.36,37864.0,45.9082,45.9157,45.8484,45.8783,37864.0
2017-01-12 12:25:00,61.36,61.37,61.3,61.3,9709.0,45.8783,45.8858,45.8334,45.8334,9709.0
2017-01-12 12:30:00,61.31,61.36,61.31,61.36,20611.0,45.8409,45.8783,45.8409,45.8783,20611.0
2017-01-12 12:35:00,61.35,61.37,61.32,61.33,15555.0,45.8708,45.8858,45.8484,45.8559,15555.0
2017-01-12 12:40:00,61.32,61.37,61.27,61.27,14849.0,45.8484,45.8858,45.811,45.811,14849.0
2017-01-12 12:45:00,61.27,61.29,61.25,61.26,17199.0,45.811,45.8259,45.796,45.8035,17199.0
2017-01-12 12:50:00,61.26,61.32,61.25,61.31,9285.0,45.8035,45.8484,45.796,45.8409,9285.0
2017-01-12 12:55:00,61.31,61.32,61.26,61.3,13706.0,45.8409,45.8484,45.8035,45.8334,13706.0
2017-01-12 13:00:00,61.31,61.33,61.27,61.27,18318.0,45.8409,45.8559,45.811,45.811,18318.0
2017-01-12 13:05:00,61.26,61.27,61.23,61.25,10279.0,45.8035,45.811,45.7811,45.796,10279.0
2017-01-12 13:10:00,61.25,61.28,61.21,61.21,10646.0,45.796,45.8185,45.7661,45.7661,10646.0
2017-01-12 13:15:00,61.2,61.27,61.2,61.26,15380.0,45.7587,45.811,45.7587,45.8035,15380.0
2017-01-12 13:20:00,61.26,61.27,61.24,61.27,11013.0,45.8035,45.811,45.7886,45.811,11013.0
2017-01-12 13:25:00,61.27,61.32,61.25,61.3,12630.0,45.811,45.8484,45.796,45.8334,12630.0
2017-01-12 13:30:00,61.29,61.31,61.28,61.28,6276.0,45.8259,45.8409,45.8185,45.8185,6276.0
2017-01-12 13:35:00,61.28,61.32,61.27,61.32,12416.0,45.8185,45.8484,45.811,45.8484,12416.0
2017-01-12 13:40:00,61.31,61.35,61.3,61.32,13976.0,45.8409,45.8708,45.8334,45.8484,13976.0
2017-01-12 13:45:00,61.32,61.35,61.31,61.34,20842.0,45.8484,45.8708,45.8409,45.8633,20842.0
2017-01-12 13:50:00,61.34,61.34,61.29,61.31,22365.0,45.8633,45.8633,45.8259,45.8409,22365.0
2017-01-12 13:55:00,61.3,61.33,61.29,61.29,15540.0,45.8334,45.8559,45.8259,45.8259,15540.0
2017-01-12 14:00:00,61.29,61.31,61.27,61.28,12161.0,45.8259,45.8409,45.811,45.8185,12161.0
2017-01-12 14:05:00,61.27,61.27,61.21,61.22,30563.0,45.811,45.811,45.7661,45.7736,30563.0
2017-01-12 14:10:00,61.22,61.24,61.21,61.22,19476.0,45.7736,45.7886,45.7661,45.7736,19476.0
2017-01-12 14:15:00,61.23,61.27,61.22,61.23,27510.0,45.7811,45.811,45.7736,45.7811,27510.0
2017-01-12 14:20:00,61.23,61.26,61.21,61.25,16389.0,45.7811,45.8035,45.7661,45.796,16389.0
2017-01-12 14:25:00,61.25,61.27,61.24,61.25,20074.0,45.796,45.811,45.7886,45.796,20074.0
2017-01-12 14:30:00,61.25,61.27,61.23,61.27,34450.0,45.796,45.811,45.7811,45.811,34450.0
2017-01-12 14:35:00,61.26,61.28,61.21,61.24,33368.0,45.8035,45.8185,45.7661,45.7886,33368.0
2017-01-12 14:40:00,61.24,61.28,61.23,61.28,15949.0,45.7886,45.8185,45.7811,45.8185,15949.0
2017-01-12 14:45:00,61.28,61.28,61.23,61.23,16276.0,45.8185,45.8185,45.7811,45.7811,16276.0
2017-01-12 14:50:00,61.23,61.26,61.21,61.25,15692.0,45.7811,45.8035,45.7661,45.796,15692.0
2017-01-12 14:55:00,61.25,61.26,61.22,61.24,15393.0,45.796,45.8035,45.7736,45.7886,15393.0
2017-01-12 15:00:00,61.24,61.27,61.23,61.26,17003.0,45.7886,45.811,45.7811,45.8035,17003.0
2017-01-12 15:05:00,61.26,61.28,61.23,61.23,12556.0,45.8035,45.8185,45.7811,45.7811,12556.0
2017-01-12 15:10:00,61.23,61.26,61.23,61.24,21741.0,45.7811,45.8035,45.7811,45.7886,21741.0
2017-01-12 15:15:00,61.23,61.26,61.21,61.24,21495.0,45.7811,45.8035,45.7661,45.7886,21495.0
2017-01-12 15:20:00,61.25,61.26,61.22,61.23,21712.0,45.796,45.8035,45.7736,45.7811,21712.0
2017-01-12 15:25:00,61.24,61.25,61.2,61.22,29010.0,45.7886,45.796,45.7587,45.7736,29010.0
2017-01-12 15:30:00,61.21,61.24,61.2,61.21,21759.0,45.7661,45.7886,45.7587,45.7661,21759.0
2017-01-12 15:35:00,61.21,61.27,61.19,61.25,26038.0,45.7661,45.811,45.7512,45.796,26038.0
2017-01-12 15:40:00,61.25,61.3,61.24,61.29,35959.0,45.796,45.8334,45.7886,45.8259,35959.0
2017-01-12 15:45:00,61.28,61.31,61.26,61.29,43226.0,45.8185,45.8409,45.8035,45.8259,43226.0
2017-01-12 15:50:00,61.3,61.3,61.24,61.26,37820.0,45.8334,45.8334,45.7886,45.8035,37820.0
2017-01-12 15:55:00,61.26,61.3,61.25,61.27,109668.0,45.8035,45.8334,45.796,45.811,109668.0
2017-01-13 09:30:00,61.21,61.47,61.2,61.39,50594.0,45.7661,45.9605,45.7587,45.9007,50594.0
2017-01-13 09:35:00,61.36,61.4,61.18,61.2,30545.0,45.8783,45.9082,45.7437,45.7587,30545.0
2017-01-13 09:40:00,61.16,61.19,61.11,61.11,19905.0,45.7287,45.7512,45.6914,45.6914,19905.0
2017-01-13 09:45:00,61.11,61.17,61.04,61.05,21594.0,45.6914,45.7362,45.639,45.6465,21594.0
2017-01-13 09:50:00,61.06,61.16,61.06,61.1,16918.0,45.654,45.7287,45.654,45.6839,16918.0
2017-01-13 09:55:00,61.09,61.24,61.09,61.19,18569.0,45.6764,45.7886,45.6764,45.7512,18569.0
2017-01-13 10:00:00,61.16,61.22,61.0,61.01,23112.0,45.7287,45.7736,45.6091,45.6166,23112.0
2017-01-13 10:05:00,61.02,61.03,60.98,61.01,16753.0,45.6241,45.6315,45.5942,45.6166,16753.0
2017-01-13 10:10:00,61.02,61.02,60.92,60.99,26884.0,45.6241,45.6241,45.5493,45.6016,26884.0
2017-01-13 10:15:00,61.0,61.05,60.99,61.02,24440.0,45.6091,45.6465,45.6016,45.6241,24440.0
2017-01-13 10:20:00,61.02,61.05,61.0,61.0,20823.0,45.6241,45.6465,45.6091,45.6091,20823.0
2017-01-13 10:25:00,61.01,61.07,60.98,61.01,26467.0,45.6166,45.6615,45.5942,45.6166,26467.0
2017-01-13 10:30:00,61.01,61.09,61.0,61.08,20049.0,45.6166,45.6764,45.6091,45.6689,20049.0
2017-01-13 10:35:00,61.09,61.13,61.08,61.12,14040.0,45.6764,45.7063,45.6689,45.6988,14040.0
2017-01-13 10:40:00,61.13,61.23,61.13,61.23,20969.0,45.7063,45.7811,45.7063,45.7811,20969.0
2017-01-13 10:45:00,61.23,61.24,61.18,61.23,16085.0,45.7811,45.7886,45.7437,45.7811,16085.0
2017-01-13 10:50:00,61.22,61.25,61.21,61.22,14597.0,45.7736,45.796,45.7661,45.7736,14597.0
2017-01-13 10:55:00,61.22,61.22,61.18,61.19,11765.0,45.7736,45.7736,45.7437,45.7512,11765.0
2017-01-13 11:00:00,61.19,61.21,61.14,61.15,18115.0,45.7512,45.7661,45.7138,45.7213,18115.0
2017-01-13 11:05:00,61.15,61.2,61.13,61.13,17507.0,45.7213,45.7587,45.7063,45.7063,17507.0
2017-01-13 11:10:00,61.12,61.16,61.11,61.16,11669.0,45.6988,45.7287,45.6914,45.7287,11669.0
2017-01-13 11:15:00,61.17,61.24,61.14,61.22,29707.0,45.7362,45.7886,45.7138,45.7736,29707.0
2017-01-13 11:20:00,61.23,61.25,61.13,61.13,17190.0,45.7811,45.796,45.7063,45.7063,17190.0
2017-01-13 11:25:00,61.13,61.16,61.12,61.14,9694.0,45.7063,45.7287,45.6988,45.7138,9694.0
2017-01-13 11:30:00,61.14,61.16,61.11,61.12,14285.0,45.7138,45.7287,45.6914,45.6988,14285.0
2017-01-13 11:35:00,61.13,61.17,61.12,61.17,10048.0,45.7063,45.7362,45.6988,45.7362,10048.0
2017-01-13 11:40:00,61.17,61.2,61.14,61.14,15251.0,45.7362,45.7587,45.7138,45.7138,15251.0
2017-01-13 11:45:00,61.15,61.17,61.12,61.14,14940.0,45.7213,45.7362,45.6988,45.7138,14940.0
2017-01-13 11:50:00,61.14,61.18,61.13,61.18,11205.0,45.7138,45.7437,45.7063,45.7437,11205.0
2017-01-13 11:55:00,61.17,61.22,61.17,61.2,17863.0,45.7362,45.7736,45.7362,45.7587,17863.0
2017-01-13 12:00:00,61.19,61.21,61.16,61.19,10748.0,45.7512,45.7661,45.7287,45.7512,10748.0
2017-01-13 12:05:00,61.19,61.2,61.16,61.19,9926.0,45.7512,45.7587,45.7287,45.7512,9926.0
2017-01-13 12:10:00,61.18,61.19,61.14,61.18,10803.0,45.7437,45.7512,45.7138,45.7437,10803.0
2017-01-13 12:15:00,61.18,61.18,61.11,61.14,15986.0,45.7437,45.7437,45.6914,45.7138,15986.0
2017-01-13 12:20:00,61.14,61.2,61.14,61.19,8647.0,45.7138,45.7587,45.7138,45.7512,8647.0
2017-01-13 12:25:00,61.19,61.21,61.17,61.2,10105.0,45.7512,45.7661,45.7362,45.7587,10105.0
2017-01-13 12:30:00,61.21,61.24,61.2,61.22,7129.0,45.7661,45.7886,45.7587,45.7736,7129.0
2017-01-13 12:35:00,61.23,61.23,61.17,61.18,10665.0,45.7811,45.7811,45.7362,45.7437,10665.0
2017-01-13 12:40:00,61.18,61.19,61.14,61.15,8456.0,45.7437,45.7512,45.7138,45.7213,8456.0
2017-01-13 12:45:00,61.16,61.18,61.12,61.12,12371.0,45.7287,45.7437,45.6988,45.6988,12371.0
2017-01-13 12:50:00,61.12,61.12,61.1,61.12,11747.0,45.6988,45.6988,45.6839,45.6988,11747.0
2017-01-13 12:55:00,61.11,61.12,61.08,61.09,13877.0,45.6914,45.6988,45.6689,45.6764,13877.0
2017-01-13 13:00:00,61.1,61.13,61.1,61.11,16193.0,45.6839,45.7063,45.6839,45.6914,16193.0
2017-01-13 13:05:00,61.1,61.13,61.1,61.12,5200.0,45.6839,45.7063,45.6839,45.6988,5200.0
2017-01-13 13:10:00,61.13,61.15,61.11,61.15,17821.0,45.7063,45.7213,45.6914,45.7213,17821.0
2017-01-13 13:15:00,61.15,61.16,61.14,61.16,20518.0,45.7213,45.7287,45.7138,45.7287,20518.0
2017-01-13 13:20:00,61.16,61.16,61.13,61.14,7720.0,45.7287,45.7287,45.7063,45.7138,7720.0
2017-01-13 13:25:00,61.14,61.15,61.13,61.14,10608.0,45.7138,45.7213,45.7063,45.7138,10608.0
2017-01-13 13:30:00,61.14,61.15,61.13,61.14,11544.0,45.7138,45.7213,45.7063,45.7138,11544.0
2017-01-13 13:35:00,61.15,61.15,61.12,61.12,9148.0,45.7213,45.7213,45.6988,45.6988,9148.0
2017-01-13 13:40:00,61.13,61.14,61.13,61.14,6475.0,45.7063,45.7138,45.7063,45.7138,6475.0
2017-01-13 13:45:00,61.14,61.14,61.1,61.11,10641.0,45.7138,45.7138,45.6839,45.6914,10641.0
2017-01-13 13:50:00,61.12,61.12,61.09,61.11,11502.0,45.6988,45.6988,45.6764,45.6914,11502.0
2017-01-13 13:55:00,61.11,61.15,61.11,61.15,10090.0,45.6914,45.7213,45.6914,45.7213,10090.0
2017-01-13 14:00:00,61.14,61.15,61.11,61.14,9539.0,45.7138,45.7213,45.6914,45.7138,9539.0
2017-01-13 14:05:00,61.14,61.17,61.14,61.14,14392.0,45.7138,45.7362,45.7138,45.7138,14392.0
2017-01-13 14:10:00,61.14,61.16,61.13,61.15,11678.0,45.7138,45.7287,45.7063,45.7213,11678.0
2017-01-13 14:15:00,61.16,61.16,61.13,61.16,14420.0,45.7287,45.7287,45.7063,45.7287,14420.0
2017-01-13 14:20:00,61.15,61.17,61.15,61.17,13256.0,45.7213,45.7362,45.7213,45.7362,13256.0
2017-01-13 14:25:00,61.17,61.18,61.13,61.13,16758.0,45.7362,45.7437,45.7063,45.7063,16758.0
2017-01-13 14:30:00,61.14,61.19,61.13,61.17,16701.0,45.7138,45.7512,45.7063,45.7362,16701.0
2017-01-13 14:35:00,61.17,61.17,61.12,61.13,10115.0,45.7362,45.7362,45.6988,45.7063,10115.0
2017-01-13 14:40:00,61.13,61.13,61.1,61.11,18285.0,45.7063,45.7063,45.6839,45.6914,18285.0
2017-01-13 14:45:00,61.11,61.12,61.1,61.12,4890.0,45.6914,45.6988,45.6839,45.6988,4890.0
2017-01-13 14:50:00,61.11,61.14,61.08,61.11,33613.0,45.6914,45.7138,45.6689,45.6914,33613.0
2017-01-13 14:55:00,61.11,61.11,61.07,61.09,17907.0,45.6914,45.6914,45.6615,45.6764,17907.0
2017-01-13 15:00:00,61.09,61.1,61.05,61.05,16856.0,45.6764,45.6839,45.6465,45.6465,16856.0
2017-01-13 15:05:00,61.05,61.06,61.05,61.06,10496.0,45.6465,45.654,45.6465,45.654,10496.0
2017-01-13 15:10:00,61.06,61.07,61.03,61.04,13170.0,45.654,45.6615,45.6315,45.639,13170.0
2017-01-13 15:15:00,61.04,61.08,61.03,61.07,16347.0,45.639,45.6689,45.6315,45.6615,16347.0
2017-01-13 15:20:00,61.07,61.11,61.06,61.11,20211.0,45.6615,45.6914,45.654,45.6914,20211.0
2017-01-13 15:25:00,61.11,61.12,61.09,61.1,13014.0,45.6914,45.6988,45.6764,45.6839,13014.0
2017-01-13 15:30:00,61.1,61.14,61.09,61.14,18378.0,45.6839,45.7138,45.6764,45.7138,18378.0
2017-01-13 15:35:00,61.15,61.18,61.14,61.15,25721.0,45.7213,45.7437,45.7138,45.7213,25721.0
2017-01-13 15:40:00,61.14,61.2,61.14,61.2,31650.0,45.7138,45.7587,45.7138,45.7587,31650.0
2017-01-13 15:45:00,61.2,61.2,61.14,61.14,65414.0,45.7587,45.7587,45.7138,45.7138,65414.0
2017-01-13 15:50:00,61.14,61.15,61.1,61.11,26002.0,45.7138,45.7213,45.6839,45.6914,26002.0
2017-01-13 15:55:00,61.1,61.11,61.07,61.09,82967.0,45.6839,45.6914,45.6615,45.6764,82967.0
2017-01-17 09:30:00,60.96,61.3,60.96,61.28,52387.0,45.5792,45.8334,45.5792,45.8185,52387.0
2017-01-17 09:35:00,61.25,61.29,61.18,61.24,19258.0,45.796,45.8259,45.7437,45.7886,19258.0
2017-01-17 09:40:00,61.28,61.46,61.26,61.45,36071.0,45.8185,45.9531,45.8035,45.9456,36071.0
2017-01-17 09:45:00,61.42,61.53,61.35,61.48,27099.0,45.9231,46.0054,45.8708,45.968,27099.0
2017-01-17 09:50:00,61.46,61.47,61.28,61.28,33458.0,45.9531,45.9605,45.8185,45.8185,33458.0
2017-01-17 09:55:00,61.3,61.3,61.23,61.27,76126.0,45.8334,45.8334,45.7811,45.811,76126.0
2017-01-17 10:00:00,61.31,61.4,61.31,61.37,47164.0,45.8409,45.9082,45.8409,45.8858,47164.0
2017-01-17 10:05:00,61.37,61.53,61.37,61.53,39314.0,45.8858,46.0054,45.8858,46.0054,39314.0
2017-01-17 10:10:00,61.53,61.64,61.52,61.62,49867.0,46.0054,46.0876,45.9979,46.0727,49867.0
2017-01-17 10:15:00,61.62,61.73,61.62,61.73,28579.0,46.0727,46.1549,46.0727,46.1549,28579.0
2017-01-17 10:20:00,61.74,61.82,61.73,61.78,28100.0,46.1624,46.2222,46.1549,46.1923,28100.0
2017-01-17 10:25:00,61.77,61.83,61.73,61.79,35164.0,46.1848,46.2297,46.1549,46.1998,35164.0
2017-01-17 10:30:00,61.79,61.8,61.74,61.75,38504.0,46.1998,46.2073,46.1624,46.1699,38504.0
2017-01-17 10:35:00,61.75,61.75,61.67,61.67,20076.0,46.1699,46.1699,46.1101,46.1101,20076.0
2017-01-17 10:40:00,61.68,61.79,61.68,61.76,44290.0,46.1175,46.1998,46.1175,46.1774,44290.0
2017-01-17 10:45:00,61.76,61.85,61.75,61.84,30565.0,46.1774,46.2447,46.1699,46.2372,30565.0
2017-01-17 10:50:00,61.84,61.86,61.74,61.74,25714.0,46.2372,46.2521,46.1624,46.1624,25714.0
2017-01-17 10:55:00,61.74,61.77,61.69,61.69,21511.0,46.1624,46.1848,46.125,46.125,21511.0
2017-01-17 11:00:00,61.7,61.72,61.64,61.72,59205.0,46.1325,46.1475,46.0876,46.1475,59205.0
2017-01-17 11:05:00,61.72,61.83,61.72,61.83,29544.0,46.1475,46.2297,46.1475,46.2297,29544.0
2017-01-17 11:10:00,61.82,61.88,61.81,61.85,22807.0,46.2222,46.2671,46.2147,46.2447,22807.0
2017-01-17 11:15:00,61.84,61.85,61.66,61.69,46767.0,46.2372,46.2447,46.1026,46.125,46767.0
2017-01-17 11:20:00,61.69,61.72,61.63,61.66,52839.0,46.125,46.1475,46.0802,46.1026,52839.0
2017-01-17 11:25:00,61.67,61.7,61.66,61.7,28324.0,46.1101,46.1325,46.1026,46.1325,28324.0
2017-01-17 11:30:00,61.7,61.73,61.65,61.66,28413.0,46.1325,46.1549,46.0951,46.1026,28413.0
2017-01-17 11:35:00,61.66,61.67,61.63,61.66,18405.0,46.1026,46.1101,46.0802,46.1026,18405.0
2017-01-17 11:40:00,61.66,61.69,61.6,61.62,27063.0,46.1026,46.125,46.0577,46.0727,27063.0
2017-01-17 11:45:00,61.62,61.68,61.62,61.68,22391.0,46.0727,46.1175,46.0727,46.1175,22391.0
2017-01-17 11:50:00,61.68,61.68,61.6,61.64,25032.0,46.1175,46.1175,46.0577,46.0876,25032.0
2017-01-17 11:55:00,61.64,61.67,61.59,61.59,16619.0,46.0876,46.1101,46.0503,46.0503,16619.0
2017-01-17 12:00:00,61.59,61.7,61.59,61.69,15708.0,46.0503,46.1325,46.0503,46.125,15708.0
2017-01-17 12:05:00,61.68,61.74,61.66,61.66,23354.0,46.1175,46.1624,46.1026,46.1026,23354.0
2017-01-17 12:10:00,61.67,61.7,61.64,61.68,18058.0,46.1101,46.1325,46.0876,46.1175,18058.0
2017-01-17 12:15:00,61.67,61.68,61.65,61.67,13015.0,46.1101,46.1175,46.0951,46.1101,13015.0
2017-01-17 12:20:00,61.67,61.7,61.66,61.68,16428.0,46.1101,46.1325,46.1026,46.1175,16428.0
2017-01-17 12:25:00,61.68,61.73,61.66,61.73,15363.0,46.1175,46.1549,46.1026,46.1549,15363.0
2017-01-17 12:30:00,61.73,61.74,61.7,61.71,15363.0,46.1549,46.1624,46.1325,46.14,15363.0
2017-01-17 12:35:00,61.72,61.73,61.7,61.72,7791.0,46.1475,46.1549,46.1325,46.1475,7791.0
2017-01-17 12:40:00,61.72,61.74,61.71,61.73,12613.0,46.1475,46.1624,46.14,46.1549,12613.0
2017-01-17 12:45:00,61.73,61.78,61.73,61.78,14578.0,46.1549,46.1923,46.1549,46.1923,14578.0
2017-01-17 12:50:00,61.77,61.78,61.75,61.76,12149.0,46.1848,46.1923,46.1699,46.1774,12149.0
2017-01-17 12:55:00,61.76,61.82,61.76,61.81,22706.0,46.1774,46.2222,46.1774,46.2147,22706.0
2017-01-17 13:00:00,61.8,61.84,61.8,61.84,11452.0,46.2073,46.2372,46.2073,46.2372,11452.0
2017-01-17 13:05:00,61.84,61.88,61.83,61.87,23373.0,46.2372,46.2671,46.2297,46.2596,23373.0
2017-01-17 13:10:00,61.87,61.97,61.87,61.92,42311.0,46.2596,46.3344,46.2596,46.297,42311.0
2017-01-17 13:15:00,61.93,61.96,61.88,61.96,24187.0,46.3045,46.3269,46.2671,46.3269,24187.0
2017-01-17 13:20:00,61.95,61.98,61.95,61.97,18396.0,46.3194,46.3419,46.3194,46.3344,18396.0
2017-01-17 13:25:00,61.97,61.99,61.95,61.99,17669.0,46.3344,46.3493,46.3194,46.3493,17669.0
2017-01-17 13:30:00,61.99,62.05,61.98,62.03,36540.0,46.3493,46.3942,46.3419,46.3792,36540.0
2017-01-17 13:35:00,62.03,62.06,62.02,62.02,17886.0,46.3792,46.4017,46.3718,46.3718,17886.0
2017-01-17 13:40:00,62.01,62.02,61.98,62.01,18946.0,46.3643,46.3718,46.3419,46.3643,18946.0
2017-01-17 13:45:00,62.01,62.04,62.0,62.02,21720.0,46.3643,46.3867,46.3568,46.3718,21720.0
2017-01-17 13:50:00,62.03,62.05,62.0,62.01,15645.0,46.3792,46.3942,46.3568,46.3643,15645.0
2017-01-17 13:55:00,62.01,62.05,62.0,62.04,17460.0,46.3643,46.3942,46.3568,46.3867,17460.0
2017-01-17 14:00:00,62.03,62.05,62.02,62.03,24022.0,46.3792,46.3942,46.3718,46.3792,24022.0
2017-01-17 14:05:00,62.03,62.03,61.99,62.01,31408.0,46.3792,46.3792,46.3493,46.3643,31408.0
2017-01-17 14:10:00,62.01,62.02,61.98,61.99,19552.0,46.3643,46.3718,46.3419,46.3493,19552.0
2017-01-17 14:15:00,61.98,62.02,61.98,62.0,25074.0,46.3419,46.3718,46.3419,46.3568,25074.0
2017-01-17 14:20:00,62.0,62.04,61.97,62.02,38934.0,46.3568,46.3867,46.3344,46.3718,38934.0
2017-01-17 14:25:00,62.01,62.03,62.0,62.01,21823.0,46.3643,46.3792,46.3568,46.3643,21823.0
2017-01-17 14:30:00,62.01,62.03,62.0,62.01,20770.0,46.3643,46.3792,46.3568,46.3643,20770.0
2017-01-17 14:35:00,62.0,62.01,61.95,61.98,35610.0,46.3568,46.3643,46.3194,46.3419,35610.0
2017-01-17 14:40:00,61.97,61.98,61.93,61.97,22981.0,46.3344,46.3419,46.3045,46.3344,22981.0
2017-01-17 14:45:00,61.96,61.99,61.96,61.99,19013.0,46.3269,46.3493,46.3269,46.3493,19013.0
2017-01-17 14:50:00,61.99,61.99,61.94,61.97,20186.0,46.3493,46.3493,46.3119,46.3344,20186.0
2017-01-17 14:55:00,61.97,61.97,61.88,61.89,22220.0,46.3344,46.3344,46.2671,46.2746,22220.0
2017-01-17 15:00:00,61.9,61.92,61.85,61.87,30867.0,46.282,46.297,46.2447,46.2596,30867.0
2017-01-17 15:05:00,61.86,61.88,61.84,61.87,30287.0,46.2521,46.2671,46.2372,46.2596,30287.0
2017-01-17 15:10:00,61.87,61.92,61.87,61.92,21539.0,46.2596,46.297,46.2596,46.297,21539.0
2017-01-17 15:15:00,61.92,61.95,61.9,61.95,18842.0,46.297,46.3194,46.282,46.3194,18842.0
2017-01-17 15:20:00,61.94,61.95,61.9,61.9,32707.0,46.3119,46.3194,46.282,46.282,32707.0
2017-01-17 15:25:00,61.9,61.94,61.89,61.93,40017.0,46.282,46.3119,46.2746,46.3045,40017.0
2017-01-17 15:30:00,61.92,61.97,61.92,61.95,43167.0,46.297,46.3344,46.297,46.3194,43167.0
2017-01-17 15:35:00,61.95,61.96,61.9,61.96,51289.0,46.3194,46.3269,46.282,46.3269,51289.0
2017-01-17 15:40:00,61.95,61.97,61.93,61.95,27465.0,46.3194,46.3344,46.3045,46.3194,27465.0
2017-01-17 15:45:00,61.95,61.95,61.91,61.95,42929.0,46.3194,46.3194,46.2895,46.3194,42929.0
2017-01-17 15:50:00,61.95,61.98,61.93,61.96,58272.0,46.3194,46.3419,46.3045,46.3269,58272.0
2017-01-17 15:55:00,61.97,61.99,61.94,61.98,88844.0,46.3344,46.3493,46.3119,46.3419,88844.0
2017-01-18 09:30:00,61.88,62.18,61.82,62.18,57612.0,46.2671,46.4914,46.2222,46.4914,57612.0
2017-01-18 09:35:00,62.15,62.16,62.08,62.11,6703.0,46.469,46.4764,46.4166,46.4391,6703.0
2017-01-18 09:40:00,62.1,62.11,61.95,61.97,24042.0,46.4316,46.4391,46.3194,46.3344,24042.0
2017-01-18 09:45:00,61.97,62.01,61.87,61.93,42471.0,46.3344,46.3643,46.2596,46.3045,42471.0
2017-01-18 09:50:00,61.95,62.0,61.91,61.99,10165.0,46.3194,46.3568,46.2895,46.3493,10165.0
2017-01-18 09:55:00,62.0,62.02,61.96,61.98,17752.0,46.3568,46.3718,46.3269,46.3419,17752.0
2017-01-18 10:00:00,61.98,62.02,61.91,61.91,15013.0,46.3419,46.3718,46.2895,46.2895,15013.0
2017-01-18 10:05:00,61.89,61.96,61.89,61.95,14940.0,46.2746,46.3269,46.2746,46.3194,14940.0
2017-01-18 10:10:00,61.95,61.96,61.87,61.88,13252.0,46.3194,46.3269,46.2596,46.2671,13252.0
2017-01-18 10:15:00,61.88,61.99,61.88,61.92,22274.0,46.2671,46.3493,46.2671,46.297,22274.0
2017-01-18 10:20:00,61.92,61.95,61.91,61.94,55100.0,46.297,46.3194,46.2895,46.3119,55100.0
2017-01-18 10:25:00,61.94,62.13,61.94,62.13,19747.0,46.3119,46.454,46.3119,46.454,19747.0
2017-01-18 10:30:00,62.13,62.15,62.1,62.15,14759.0,46.454,46.469,46.4316,46.469,14759.0
2017-01-18 10:35:00,62.14,62.18,62.1,62.16,17027.0,46.4615,46.4914,46.4316,46.4764,17027.0
2017-01-18 10:40:00,62.16,62.22,62.15,62.2,17424.0,46.4764,46.5213,46.469,46.5063,17424.0
2017-01-18 10:45:00,62.22,62.28,62.2,62.22,18453.0,46.5213,46.5662,46.5063,46.5213,18453.0
2017-01-18 10:50:00,62.21,62.22,62.1,62.14,41522.0,46.5138,46.5213,46.4316,46.4615,41522.0
2017-01-18 10:55:00,62.15,62.17,62.1,62.14,23643.0,46.469,46.4839,46.4316,46.4615,23643.0
2017-01-18 11:00:00,62.15,62.19,62.12,62.14,26617.0,46.469,46.4989,46.4465,46.4615,26617.0
2017-01-18 11:05:00,62.15,62.18,62.11,62.15,23990.0,46.469,46.4914,46.4391,46.469,23990.0
2017-01-18 11:10:00,62.16,62.18,62.14,62.15,18550.0,46.4764,46.4914,46.4615,46.469,18550.0
2017-01-18 11:15:00,62.15,62.16,62.13,62.15,13914.0,46.469,46.4764,46.454,46.469,13914.0
2017-01-18 11:20:00,62.15,62.21,62.15,62.19,24138.0,46.469,46.5138,46.469,46.4989,24138.0
2017-01-18 11:25:00,62.19,62.2,62.16,62.18,11501.0,46.4989,46.5063,46.4764,46.4914,11501.0
2017-01-18 11:30:00,62.18,62.19,62.16,62.18,17423.0,46.4914,46.4989,46.4764,46.4914,17423.0
2017-01-18 11:35:00,62.18,62.22,62.17,62.19,17924.0,46.4914,46.5213,46.4839,46.4989,17924.0
2017-01-18 11:40:00,62.19,62.24,62.19,62.19,16659.0,46.4989,46.5363,46.4989,46.4989,16659.0
2017-01-18 11:45:00,62.2,62.2,62.15,62.17,7384.0,46.5063,46.5063,46.469,46.4839,7384.0
2017-01-18 11:50:00,62.17,62.18,62.12,62.12,10304.0,46.4839,46.4914,46.4465,46.4465,10304.0
2017-01-18 11:55:00,62.12,62.14,62.05,62.07,16165.0,46.4465,46.4615,46.3942,46.4091,16165.0
2017-01-18 12:00:00,62.07,62.11,62.07,62.07,13592.0,46.4091,46.4391,46.4091,46.4091,13592.0
2017-01-18 12:05:00,62.07,62.07,62.02,62.06,10223.0,46.4091,46.4091,46.3718,46.4017,10223.0
2017-01-18 12:10:00,62.06,62.09,62.03,62.03,7828.0,46.4017,46.4241,46.3792,46.3792,7828.0
2017-01-18 12:15:00,62.03,62.09,62.03,62.05,15513.0,46.3792,46.4241,46.3792,46.3942,15513.0
2017-01-18 12:20:00,62.06,62.09,62.05,62.08,9892.0,46.4017,46.4241,46.3942,46.4166,9892.0
2017-01-18 12:25:00,62.08,62.09,62.03,62.07,17654.0,46.4166,46.4241,46.3792,46.4091,17654.0
2017-01-18 12:30:00,62.07,62.08,62.04,62.07,14096.0,46.4091,46.4166,46.3867,46.4091,14096.0
2017-01-18 12:35:00,62.07,62.08,62.05,62.06,8668.0,46.4091,46.4166,46.3942,46.4017,8668.0
2017-01-18 12:40:00,62.05,62.06,62.02,62.03,5356.0,46.3942,46.4017,46.3718,46.3792,5356.0
2017-01-18 12:45:00,62.02,62.04,62.01,62.01,13657.0,46.3718,46.3867,46.3643,46.3643,13657.0
2017-01-18 12:50:00,62.01,62.03,61.98,61.98,10220.0,46.3643,46.3792,46.3419,46.3419,10220.0
2017-01-18 12:55:00,61.99,62.0,61.97,61.99,15981.0,46.3493,46.3568,46.3344,46.3493,15981.0
2017-01-18 13:00:00,61.99,62.02,61.97,61.97,22061.0,46.3493,46.3718,46.3344,46.3344,22061.0
2017-01-18 13:05:00,61.98,62.02,61.97,62.01,13052.0,46.3419,46.3718,46.3344,46.3643,13052.0
2017-01-18 13:10:00,62.0,62.02,61.99,62.0,7992.0,46.3568,46.3718,46.3493,46.3568,7992.0
2017-01-18 13:15:00,62.01,62.01,61.97,61.97,11279.0,46.3643,46.3643,46.3344,46.3344,11279.0
2017-01-18 13:20:00,61.98,61.99,61.97,61.99,13050.0,46.3419,46.3493,46.3344,46.3493,13050.0
2017-01-18 13:25:00,61.99,62.01,61.95,61.95,13755.0,46.3493,46.3643,46.3194,46.3194,13755.0
2017-01-18 13:30:00,61.96,62.0,61.96,61.99,8443.0,46.3269,46.3568,46.3269,46.3493,8443.0
2017-01-18 13:35:00,62.0,62.01,61.98,61.99,11490.0,46.3568,46.3643,46.3419,46.3493,11490.0
2017-01-18 13:40:00,61.99,62.0,61.96,61.97,10492.0,46.3493,46.3568,46.3269,46.3344,10492.0
2017-01-18 13:45:00,61.98,61.99,61.94,61.94,18062.0,46.3419,46.3493,46.3119,46.3119,18062.0
2017-01-18 13:50:00,61.95,62.04,61.95,62.03,34576.0,46.3194,46.3867,46.3194,46.3792,34576.0
2017-01-18 13:55:00,62.02,62.03,62.0,62.02,21201.0,46.3718,46.3792,46.3568,46.3718,21201.0
2017-01-18 14:00:00,62.03,62.07,62.02,62.04,16181.0,46.3792,46.4091,46.3718,46.3867,16181.0
2017-01-18 14:05:00,62.03,62.1,62.02,62.1,15101.0,46.3792,46.4316,46.3718,46.4316,15101.0
2017-01-18 14:10:00,62.09,62.1,62.07,62.1,12449.0,46.4241,46.4316,46.4091,46.4316,12449.0
2017-01-18 14:15:00,62.09,62.15,62.08,62.15,14135.0,46.4241,46.469,46.4166,46.469,14135.0
2017-01-18 14:20:00,62.15,62.16,62.12,62.15,15399.0,46.469,46.4764,46.4465,46.469,15399.0
2017-01-18 14:25:00,62.15,62.17,62.13,62.15,12501.0,46.469,46.4839,46.454,46.469,12501.0
2017-01-18 14:30:00,62.16,62.17,62.13,62.16,24815.0,46.4764,46.4839,46.454,46.4764,24815.0
2017-01-18 14:35:00,62.15,62.16,62.13,62.15,20672.0,46.469,46.4764,46.454,46.469,20672.0
2017-01-18 14:40:00,62.16,62.16,62.14,62.15,24064.0,46.4764,46.4764,46.4615,46.469,24064.0
2017-01-18 14:45:00,62.15,62.15,62.09,62.09,19556.0,46.469,46.469,46.4241,46.4241,19556.0
2017-01-18 14:50:00,62.1,62.12,62.08,62.12,31608.0,46.4316,46.4465,46.4166,46.4465,31608.0
2017-01-18 14:55:00,62.12,62.15,62.11,62.13,12623.0,46.4465,46.469,46.4391,46.454,12623.0
2017-01-18 15:00:00,62.13,62.13,62.09,62.12,17893.0,46.454,46.454,46.4241,46.4465,17893.0
2017-01-18 15:05:00,62.12,62.12,62.05,62.05,14950.0,46.4465,46.4465,46.3942,46.3942,14950.0
2017-01-18 15:10:00,62.05,62.07,62.03,62.04,18765.0,46.3942,46.4091,46.3792,46.3867,18765.0
2017-01-18 15:15:00,62.04,62.08,62.04,62.04,18499.0,46.3867,46.4166,46.3867,46.3867,18499.0
2017-01-18 15:20:00,62.05,62.07,62.01,62.06,19771.0,46.3942,46.4091,46.3643,46.4017,19771.0
2017-01-18 15:25:00,62.06,62.07,62.05,62.06,22142.0,46.4017,46.4091,46.3942,46.4017,22142.0
2017-01-18 15:30:00,62.05,62.11,62.05,62.06,37089.0,46.3942,46.4391,46.3942,46.4017,37089.0
2017-01-18 15:35:00,62.06,62.11,62.05,62.05,31667.0,46.4017,46.4391,46.3942,46.3942,31667.0
2017-01-18 15:40:00,62.05,62.08,62.04,62.05,57192.0,46.3942,46.4166,46.3867,46.3942,57192.0
2017-01-18 15:45:00,62.05,62.13,62.04,62.11,35688.0,46.3942,46.454,46.3867,46.4391,35688.0
2017-01-18 15:50:00,62.11,62.11,62.06,62.09,45138.0,46.4391,46.4391,46.4017,46.4241,45138.0
2017-01-18 15:55:00,62.09,62.11,62.07,62.09,126101.0,46.4241,46.4391,46.4091,46.4241,126101.0
2017-01-19 09:30:00,62.11,62.11,61.81,61.98,41233.0,46.4391,46.4391,46.2147,46.3419,41233.0
2017-01-19 09:35:00,61.99,62.06,61.97,62.01,18361.0,46.3493,46.4017,46.3344,46.3643,18361.0
2017-01-19 09:40:00,62.03,62.09,62.01,62.08,19227.0,46.3792,46.4241,46.3643,46.4166,19227.0
2017-01-19 09:45:00,62.07,62.07,61.9,61.9,39500.0,46.4091,46.4091,46.282,46.282,39500.0
2017-01-19 09:50:00,61.92,61.97,61.89,61.96,18193.0,46.297,46.3344,46.2746,46.3269,18193.0
2017-01-19 09:55:00,61.98,62.05,61.98,62.01,18297.0,46.3419,46.3942,46.3419,46.3643,18297.0
2017-01-19 10:00:00,62.02,62.11,62.02,62.07,22392.0,46.3718,46.4391,46.3718,46.4091,22392.0
2017-01-19 10:05:00,62.07,62.1,62.05,62.1,8027.0,46.4091,46.4316,46.3942,46.4316,8027.0
2017-01-19 10:10:00,62.09,62.11,62.04,62.04,16870.0,46.4241,46.4391,46.3867,46.3867,16870.0
2017-01-19 10:15:00,62.05,62.05,61.98,61.98,12321.0,46.3942,46.3942,46.3419,46.3419,12321.0
2017-01-19 10:20:00,61.98,61.98,61.95,61.98,10715.0,46.3419,46.3419,46.3194,46.3419,10715.0
2017-01-19 10:25:00,61.98,62.02,61.92,61.92,15703.0,46.3419,46.3718,46.297,46.297,15703.0
2017-01-19 10:30:00,61.92,61.95,61.92,61.95,10963.0,46.297,46.3194,46.297,46.3194,10963.0
2017-01-19 10:35:00,61.95,61.98,61.91,61.98,11803.0,46.3194,46.3419,46.2895,46.3419,11803.0
2017-01-19 10:40:00,61.98,61.98,61.95,61.98,10047.0,46.3419,46.3419,46.3194,46.3419,10047.0
2017-01-19 10:45:00,61.98,62.04,61.97,62.04,18447.0,46.3419,46.3867,46.3344,46.3867,18447.0
2017-01-19 10:50:00,62.05,62.1,62.04,62.09,21477.0,46.3942,46.4316,46.3867,46.4241,21477.0
2017-01-19 10:55:00,62.1,62.13,62.07,62.07,14075.0,46.4316,46.454,46.4091,46.4091,14075.0
2017-01-19 11:00:00,62.06,62.07,62.01,62.02,17359.0,46.4017,46.4091,46.3643,46.3718,17359.0
2017-01-19 11:05:00,62.03,62.08,62.02,62.04,19800.0,46.3792,46.4166,46.3718,46.3867,19800.0
2017-01-19 11:10:00,62.03,62.07,62.02,62.05,16026.0,46.3792,46.4091,46.3718,46.3942,16026.0
2017-01-19 11:15:00,62.06,62.06,61.95,61.96,16831.0,46.4017,46.4017,46.3194,46.3269,16831.0
2017-01-19 11:20:00,61.97,62.02,61.94,61.96,25443.0,46.3344,46.3718,46.3119,46.3269,25443.0
2017-01-19 11:25:00,61.95,61.96,61.92,61.95,19272.0,46.3194,46.3269,46.297,46.3194,19272.0
2017-01-19 11:30:00,61.96,62.04,61.94,62.03,17573.0,46.3269,46.3867,46.3119,46.3792,17573.0
2017-01-19 11:35:00,62.03,62.05,62.01,62.05,11782.0,46.3792,46.3942,46.3643,46.3942,11782.0
2017-01-19 11:40:00,62.04,62.07,62.0,62.03,18308.0,46.3867,46.4091,46.3568,46.3792,18308.0
2017-01-19 11:45:00,62.04,62.05,62.01,62.01,12391.0,46.3867,46.3942,46.3643,46.3643,12391.0
2017-01-19 11:50:00,62.01,62.02,61.96,61.98,16133.0,46.3643,46.3718,46.3269,46.3419,16133.0
2017-01-19 11:55:00,61.99,61.99,61.94,61.96,17860.0,46.3493,46.3493,46.3119,46.3269,17860.0
2017-01-19 12:00:00,61.95,61.98,61.92,61.95,17187.0,46.3194,46.3419,46.297,46.3194,17187.0
2017-01-19 12:05:00,61.95,61.97,61.93,61.96,10605.0,46.3194,46.3344,46.3045,46.3269,10605.0
2017-01-19 12:10:00,61.96,61.98,61.96,61.97,8207.0,46.3269,46.3419,46.3269,46.3344,8207.0
2017-01-19 12:15:00,61.98,61.98,61.94,61.95,12000.0,46.3419,46.3419,46.3119,46.3194,12000.0
2017-01-19 12:20:00,61.95,61.95,61.91,61.92,11458.0,46.3194,46.3194,46.2895,46.297,11458.0
2017-01-19 12:25:00,61.93,61.95,61.87,61.89,18784.0,46.3045,46.3194,46.2596,46.2746,18784.0
2017-01-19 12:30:00,61.89,61.91,61.88,61.89,7340.0,46.2746,46.2895,46.2671,46.2746,7340.0
2017-01-19 12:35:00,61.89,61.89,61.83,61.83,11391.0,46.2746,46.2746,46.2297,46.2297,11391.0
2017-01-19 12:40:00,61.83,61.85,61.83,61.85,5676.0,46.2297,46.2447,46.2297,46.2447,5676.0
2017-01-19 12:45:00,61.84,61.86,61.84,61.84,8112.0,46.2372,46.2521,46.2372,46.2372,8112.0
2017-01-19 12:50:00,61.84,61.85,61.81,61.84,13404.0,46.2372,46.2447,46.2147,46.2372,13404.0
2017-01-19 12:55:00,61.85,61.86,61.84,61.86,5050.0,46.2447,46.2521,46.2372,46.2521,5050.0
2017-01-19 13:00:00,61.86,61.88,61.85,61.88,5328.0,46.2521,46.2671,46.2447,46.2671,5328.0
2017-01-19 13:05:00,61.87,61.87,61.82,61.83,13493.0,46.2596,46.2596,46.2222,46.2297,13493.0
2017-01-19 13:10:00,61.84,61.86,61.79,61.79,14467.0,46.2372,46.2521,46.1998,46.1998,14467.0
2017-01-19 13:15:00,61.79,61.82,61.77,61.79,27552.0,46.1998,46.2222,46.1848,46.1998,27552.0
2017-01-19 13:20:00,61.79,61.81,61.74,61.75,11702.0,46.1998,46.2147,46.1624,46.1699,11702.0
2017-01-19 13:25:00,61.76,61.79,61.75,61.75,10710.0,46.1774,46.1998,46.1699,46.1699,10710.0
2017-01-19 13:30:00,61.75,61.82,61.75,61.81,19586.0,46.1699,46.2222,46.1699,46.2147,19586.0
2017-01-19 13:35:00,61.81,61.82,61.79,61.8,9627.0,46.2147,46.2222,46.1998,46.2073,9627.0
2017-01-19 13:40:00,61.81,61.83,61.8,61.81,15177.0,46.2147,46.2297,46.2073,46.2147,15177.0
2017-01-19 13:45:00,61.81,61.84,61.81,61.83,10364.0,46.2147,46.2372,46.2147,46.2297,10364.0
2017-01-19 13:50:00,61.83,61.84,61.79,61.8,11008.0,46.2297,46.2372,46.1998,46.2073,11008.0
2017-01-19 13:55:00,61.8,61.84,61.79,61.83,14906.0,46.2073,46.2372,46.1998,46.2297,14906.0
2017-01-19 14:00:00,61.82,61.83,61.8,61.82,10656.0,46.2222,46.2297,46.2073,46.2222,10656.0
2017-01-19 14:05:00,61.81,61.82,61.7,61.73,30354.0,46.2147,46.2222,46.1325,46.1549,30354.0
2017-01-19 14:10:00,61.73,61.74,61.66,61.66,18685.0,46.1549,46.1624,46.1026,46.1026,18685.0
2017-01-19 14:15:00,61.66,61.68,61.63,61.66,15372.0,46.1026,46.1175,46.0802,46.1026,15372.0
2017-01-19 14:20:00,61.65,61.68,61.63,61.67,15867.0,46.0951,46.1175,46.0802,46.1101,15867.0
2017-01-19 14:25:00,61.67,61.68,61.63,61.65,19232.0,46.1101,46.1175,46.0802,46.0951,19232.0
2017-01-19 14:30:00,61.65,61.65,61.62,61.64,15735.0,46.0951,46.0951,46.0727,46.0876,15735.0
2017-01-19 14:35:00,61.65,61.65,61.63,61.64,8927.0,46.0951,46.0951,46.0802,46.0876,8927.0
2017-01-19 14:40:00,61.64,61.75,61.62,61.71,88844.0,46.0876,46.1699,46.0727,46.14,88844.0
2017-01-19 14:45:00,61.72,61.74,61.7,61.74,72019.0,46.1475,46.1624,46.1325,46.1624,72019.0
2017-01-19 14:50:00,61.73,61.78,61.73,61.77,32090.0,46.1549,46.1923,46.1549,46.1848,32090.0
2017-01-19 14:55:00,61.77,61.79,61.75,61.78,26734.0,46.1848,46.1998,46.1699,46.1923,26734.0
2017-01-19 15:00:00,61.78,61.79,61.74,61.74,31187.0,46.1923,46.1998,46.1624,46.1624,31187.0
2017-01-19 15:05:00,61.73,61.76,61.73,61.74,13060.0,46.1549,46.1774,46.1549,46.1624,13060.0
2017-01-19 15:10:00,61.75,61.76,61.7,61.72,35943.0,46.1699,46.1774,46.1325,46.1475,35943.0
2017-01-19 15:15:00,61.72,61.78,61.71,61.77,22919.0,46.1475,46.1923,46.14,46.1848,22919.0
2017-01-19 15:20:00,61.77,61.81,61.76,61.81,27594.0,46.1848,46.2147,46.1774,46.2147,27594.0
2017-01-19 15:25:00,61.8,61.81,61.78,61.81,17441.0,46.2073,46.2147,46.1923,46.2147,17441.0
2017-01-19 15:30:00,61.82,61.82,61.74,61.74,51991.0,46.2222,46.2222,46.1624,46.1624,51991.0
2017-01-19 15:35:00,61.74,61.77,61.73,61.77,45995.0,46.1624,46.1848,46.1549,46.1848,45995.0
2017-01-19 15:40:00,61.78,61.78,61.74,61.74,34974.0,46.1923,46.1923,46.1624,46.1624,34974.0
2017-01-19 15:45:00,61.74,61.76,61.73,61.75,65174.0,46.1624,46.1774,46.1549,46.1699,65174.0
2017-01-19 15:50:00,61.75,61.76,61.7,61.71,68303.0,46.1699,46.1774,46.1325,46.14,68303.0
2017-01-19 15:55:00,61.72,61.74,61.65,61.66,301650.0,46.1475,46.1624,46.0951,46.1026,301650.0
2017-01-20 09:30:00,62.0,62.33,61.97,62.2,277291.0,46.3568,46.6035,46.3344,46.5063,277291.0
2017-01-20 09:35:00,62.27,62.48,62.27,62.43,37569.0,46.5587,46.7157,46.5587,46.6783,37569.0
2017-01-20 09:40:00,62.44,62.45,62.29,62.39,38814.0,46.6858,46.6933,46.5736,46.6484,38814.0
2017-01-20 09:45:00,62.4,62.44,62.34,62.43,24618.0,46.6559,46.6858,46.611,46.6783,24618.0
2017-01-20 09:50:00,62.44,62.49,62.37,62.44,37667.0,46.6858,46.7232,46.6335,46.6858,37667.0
2017-01-20 09:55:00,62.44,62.48,62.4,62.42,48762.0,46.6858,46.7157,46.6559,46.6708,48762.0
2017-01-20 10:00:00,62.42,62.49,62.41,62.49,44176.0,46.6708,46.7232,46.6634,46.7232,44176.0
2017-01-20 10:05:00,62.49,62.6,62.49,62.59,105272.0,46.7232,46.8054,46.7232,46.7979,105272.0
2017-01-20 10:10:00,62.59,62.61,62.56,62.59,29072.0,46.7979,46.8129,46.7755,46.7979,29072.0
2017-01-20 10:15:00,62.59,62.68,62.58,62.6,57998.0,46.7979,46.8652,46.7905,46.8054,57998.0
2017-01-20 10:20:00,62.6,62.71,62.59,62.69,55664.0,46.8054,46.8877,46.7979,46.8727,55664.0
2017-01-20 10:25:00,62.69,62.72,62.66,62.7,66202.0,46.8727,46.8951,46.8503,46.8802,66202.0
2017-01-20 10:30:00,62.69,62.71,62.63,62.64,36222.0,46.8727,46.8877,46.8279,46.8353,36222.0
2017-01-20 10:35:00,62.63,62.64,62.47,62.47,29167.0,46.8279,46.8353,46.7082,46.7082,29167.0
2017-01-20 10:40:00,62.47,62.47,62.35,62.37,30414.0,46.7082,46.7082,46.6185,46.6335,30414.0
2017-01-20 10:45:00,62.37,62.39,62.31,62.38,49151.0,46.6335,46.6484,46.5886,46.6409,49151.0
2017-01-20 10:50:00,62.39,62.44,62.36,62.37,24221.0,46.6484,46.6858,46.626,46.6335,24221.0
2017-01-20 10:55:00,62.38,62.42,62.36,62.37,14094.0,46.6409,46.6708,46.626,46.6335,14094.0
2017-01-20 11:00:00,62.37,62.43,62.37,62.41,69874.0,46.6335,46.6783,46.6335,46.6634,69874.0
2017-01-20 11:05:00,62.42,62.51,62.39,62.49,49527.0,46.6708,46.7381,46.6484,46.7232,49527.0
2017-01-20 11:10:00,62.5,62.5,62.43,62.45,15574.0,46.7307,46.7307,46.6783,46.6933,15574.0
2017-01-20 11:15:00,62.46,62.49,62.44,62.46,17694.0,46.7007,46.7232,46.6858,46.7007,17694.0
2017-01-20 11:20:00,62.45,62.5,62.45,62.47,12011.0,46.6933,46.7307,46.6933,46.7082,12011.0
2017-01-20 11:25:00,62.46,62.46,62.34,62.34,18644.0,46.7007,46.7007,46.611,46.611,18644.0
2017-01-20 11:30:00,62.33,62.39,62.33,62.37,12366.0,46.6035,46.6484,46.6035,46.6335,12366.0
2017-01-20 11:35:00,62.38,62.41,62.34,62.4,20650.0,46.6409,46.6634,46.611,46.6559,20650.0
2017-01-20 11:40:00,62.39,62.43,62.37,62.43,16739.0,46.6484,46.6783,46.6335,46.6783,16739.0
2017-01-20 11:45:00,62.43,62.45,62.36,62.41,47250.0,46.6783,46.6933,46.626,46.6634,47250.0
2017-01-20 11:50:00,62.41,62.43,62.39,62.4,15677.0,46.6634,46.6783,46.6484,46.6559,15677.0
2017-01-20 11:55:00,62.4,62.43,62.38,62.43,11439.0,46.6559,46.6783,46.6409,46.6783,11439.0
2017-01-20 12:00:00,62.43,62.46,62.38,62.39,23855.0,46.6783,46.7007,46.6409,46.6484,23855.0
2017-01-20 12:05:00,62.38,62.38,62.25,62.28,44882.0,46.6409,46.6409,46.5437,46.5662,44882.0
2017-01-20 12:10:00,62.27,62.28,62.2,62.23,37084.0,46.5587,46.5662,46.5063,46.5288,37084.0
2017-01-20 12:15:00,62.22,62.25,62.15,62.2,47565.0,46.5213,46.5437,46.469,46.5063,47565.0
2017-01-20 12:20:00,62.2,62.27,62.17,62.2,19967.0,46.5063,46.5587,46.4839,46.5063,19967.0
2017-01-20 12:25:00,62.18,62.2,62.02,62.03,22960.0,46.4914,46.5063,46.3718,46.3792,22960.0
2017-01-20 12:30:00,62.03,62.04,61.92,61.99,18883.0,46.3792,46.3867,46.297,46.3493,18883.0
2017-01-20 12:35:00,62.0,62.01,61.92,62.0,14766.0,46.3568,46.3643,46.297,46.3568,14766.0
2017-01-20 12:40:00,61.99,62.13,61.99,62.13,22391.0,46.3493,46.454,46.3493,46.454,22391.0
2017-01-20 12:45:00,62.13,62.17,62.12,62.12,13421.0,46.454,46.4839,46.4465,46.4465,13421.0
2017-01-20 12:50:00,62.12,62.14,62.08,62.11,8905.0,46.4465,46.4615,46.4166,46.4391,8905.0
2017-01-20 12:55:00,62.11,62.14,62.09,62.13,9956.0,46.4391,46.4615,46.4241,46.454,9956.0
2017-01-20 13:00:00,62.13,62.16,62.11,62.15,16288.0,46.454,46.4764,46.4391,46.469,16288.0
2017-01-20 13:05:00,62.16,62.24,62.15,62.22,20618.0,46.4764,46.5363,46.469,46.5213,20618.0
2017-01-20 13:10:00,62.21,62.24,62.2,62.23,7734.0,46.5138,46.5363,46.5063,46.5288,7734.0
2017-01-20 13:15:00,62.21,62.24,62.2,62.22,13898.0,46.5138,46.5363,46.5063,46.5213,13898.0
2017-01-20 13:20:00,62.22,62.24,62.2,62.22,10260.0,46.5213,46.5363,46.5063,46.5213,10260.0
2017-01-20 13:25:00,62.22,62.24,62.19,62.21,7931.0,46.5213,46.5363,46.4989,46.5138,7931.0
2017-01-20 13:30:00,62.2,62.21,62.17,62.18,12011.0,46.5063,46.5138,46.4839,46.4914,12011.0
2017-01-20 13:35:00,62.18,62.2,62.16,62.18,12043.0,46.4914,46.5063,46.4764,46.4914,12043.0
2017-01-20 13:40:00,62.18,62.22,62.18,62.2,13258.0,46.4914,46.5213,46.4914,46.5063,13258.0
2017-01-20 13:45:00,62.2,62.22,62.15,62.15,12959.0,46.5063,46.5213,46.469,46.469,12959.0
2017-01-20 13:50:00,62.14,62.19,62.14,62.17,10741.0,46.4615,46.4989,46.4615,46.4839,10741.0
2017-01-20 13:55:00,62.17,62.2,62.17,62.18,5402.0,46.4839,46.5063,46.4839,46.4914,5402.0
2017-01-20 14:00:00,62.18,62.18,62.13,62.15,15378.0,46.4914,46.4914,46.454,46.469,15378.0
2017-01-20 14:05:00,62.16,62.17,62.13,62.14,18309.0,46.4764,46.4839,46.454,46.4615,18309.0
2017-01-20 14:10:00,62.14,62.19,62.13,62.15,21252.0,46.4615,46.4989,46.454,46.469,21252.0
2017-01-20 14:15:00,62.15,62.2,62.15,62.2,11066.0,46.469,46.5063,46.469,46.5063,11066.0
2017-01-20 14:20:00,62.2,62.2,62.13,62.17,14102.0,46.5063,46.5063,46.454,46.4839,14102.0
2017-01-20 14:25:00,62.18,62.19,62.14,62.16,8257.0,46.4914,46.4989,46.4615,46.4764,8257.0
2017-01-20 14:30:00,62.16,62.2,62.15,62.19,14284.0,46.4764,46.5063,46.469,46.4989,14284.0
2017-01-20 14:35:00,62.19,62.19,62.11,62.12,21047.0,46.4989,46.4989,46.4391,46.4465,21047.0
2017-01-20 14:40:00,62.11,62.19,62.11,62.17,23001.0,46.4391,46.4989,46.4391,46.4839,23001.0
2017-01-20 14:45:00,62.17,62.17,62.11,62.11,13486.0,46.4839,46.4839,46.4391,46.4391,13486.0
2017-01-20 14:50:00,62.12,62.13,62.09,62.11,13336.0,46.4465,46.454,46.4241,46.4391,13336.0
2017-01-20 14:55:00,62.11,62.11,62.07,62.07,17556.0,46.4391,46.4391,46.4091,46.4091,17556.0
2017-01-20 15:00:00,62.08,62.15,62.07,62.14,26636.0,46.4166,46.469,46.4091,46.4615,26636.0
2017-01-20 15:05:00,62.14,62.22,62.13,62.22,23712.0,46.4615,46.5213,46.454,46.5213,23712.0
2017-01-20 15:10:00,62.23,62.25,62.18,62.21,21087.0,46.5288,46.5437,46.4914,46.5138,21087.0
2017-01-20 15:15:00,62.21,62.27,62.2,62.27,22336.0,46.5138,46.5587,46.5063,46.5587,22336.0
2017-01-20 15:20:00,62.27,62.28,62.19,62.24,35018.0,46.5587,46.5662,46.4989,46.5363,35018.0
2017-01-20 15:25:00,62.23,62.26,62.21,62.21,30488.0,46.5288,46.5512,46.5138,46.5138,30488.0
2017-01-20 15:30:00,62.21,62.25,62.2,62.25,37311.0,46.5138,46.5437,46.5063,46.5437,37311.0
2017-01-20 15:35:00,62.25,62.33,62.25,62.31,41860.0,46.5437,46.6035,46.5437,46.5886,41860.0
2017-01-20 15:40:00,62.31,62.34,62.3,62.31,41997.0,46.5886,46.611,46.5811,46.5886,41997.0
2017-01-20 15:45:00,62.31,62.42,62.31,62.42,70569.0,46.5886,46.6708,46.5886,46.6708,70569.0
2017-01-20 15:50:00,62.41,62.44,62.38,62.4,63594.0,46.6634,46.6858,46.6409,46.6559,63594.0
2017-01-20 15:55:00,62.41,62.44,62.38,62.41,137218.0,46.6634,46.6858,46.6409,46.6634,137218.0
2017-01-23 09:30:00,62.19,62.35,62.01,62.17,55862.0,46.4989,46.6185,46.3643,46.4839,55862.0
2017-01-23 09:35:00,62.18,62.22,61.92,61.95,53748.0,46.4914,46.5213,46.297,46.3194,53748.0
2017-01-23 09:40:00,61.95,61.98,61.82,61.87,40147.0,46.3194,46.3419,46.2222,46.2596,40147.0
2017-01-23 09:45:00,61.86,61.9,61.84,61.89,35037.0,46.2521,46.282,46.2372,46.2746,35037.0
2017-01-23 09:50:00,61.88,61.88,61.82,61.85,32262.0,46.2671,46.2671,46.2222,46.2447,32262.0
2017-01-23 09:55:00,61.85,61.9,61.85,61.86,18825.0,46.2447,46.282,46.2447,46.2521,18825.0
2017-01-23 10:00:00,61.84,61.88,61.82,61.84,28358.0,46.2372,46.2671,46.2222,46.2372,28358.0
2017-01-23 10:05:00,61.84,61.85,61.71,61.73,32706.0,46.2372,46.2447,46.14,46.1549,32706.0
2017-01-23 10:10:00,61.73,61.78,61.72,61.75,20394.0,46.1549,46.1923,46.1475,46.1699,20394.0
2017-01-23 10:15:00,61.75,61.76,61.73,61.76,17652.0,46.1699,46.1774,46.1549,46.1774,17652.0
2017-01-23 10:20:00,61.76,61.76,61.71,61.73,28253.0,46.1774,46.1774,46.14,46.1549,28253.0
2017-01-23 10:25:00,61.73,61.77,61.7,61.71,35386.0,46.1549,46.1848,46.1325,46.14,35386.0
2017-01-23 10:30:00,61.7,61.76,61.59,61.59,70561.0,46.1325,46.1774,46.0503,46.0503,70561.0
2017-01-23 10:35:00,61.6,61.61,61.55,61.57,22091.0,46.0577,46.0652,46.0203,46.0353,22091.0
2017-01-23 10:40:00,61.58,61.6,61.55,61.57,30163.0,46.0428,46.0577,46.0203,46.0353,30163.0
2017-01-23 10:45:00,61.57,61.67,61.56,61.67,22534.0,46.0353,46.1101,46.0278,46.1101,22534.0
2017-01-23 10:50:00,61.67,61.77,61.65,61.77,16790.0,46.1101,46.1848,46.0951,46.1848,16790.0
2017-01-23 10:55:00,61.77,61.8,61.73,61.74,31892.0,46.1848,46.2073,46.1549,46.1624,31892.0
2017-01-23 11:00:00,61.74,61.75,61.67,61.68,36341.0,46.1624,46.1699,46.1101,46.1175,36341.0
2017-01-23 11:05:00,61.69,61.73,61.69,61.7,27177.0,46.125,46.1549,46.125,46.1325,27177.0
2017-01-23 11:10:00,61.72,61.73,61.69,61.69,23252.0,46.1475,46.1549,46.125,46.125,23252.0
2017-01-23 11:15:00,61.7,61.75,61.69,61.74,28860.0,46.1325,46.1699,46.125,46.1624,28860.0
2017-01-23 11:20:00,61.75,61.81,61.74,61.78,22757.0,46.1699,46.2147,46.1624,46.1923,22757.0
2017-01-23 11:25:00,61.78,61.85,61.78,61.85,18863.0,46.1923,46.2447,46.1923,46.2447,18863.0
2017-01-23 11:30:00,61.85,61.86,61.81,61.86,42675.0,46.2447,46.2521,46.2147,46.2521,42675.0
2017-01-23 11:35:00,61.85,61.89,61.81,61.86,23200.0,46.2447,46.2746,46.2147,46.2521,23200.0
2017-01-23 11:40:00,61.86,61.88,61.84,61.85,9873.0,46.2521,46.2671,46.2372,46.2447,9873.0
2017-01-23 11:45:00,61.84,61.86,61.78,61.84,25965.0,46.2372,46.2521,46.1923,46.2372,25965.0
2017-01-23 11:50:00,61.85,61.89,61.83,61.87,26210.0,46.2447,46.2746,46.2297,46.2596,26210.0
2017-01-23 11:55:00,61.88,61.91,61.87,61.9,20472.0,46.2671,46.2895,46.2596,46.282,20472.0
2017-01-23 12:00:00,61.91,61.93,61.89,61.93,15682.0,46.2895,46.3045,46.2746,46.3045,15682.0
2017-01-23 12:05:00,61.94,62.0,61.93,61.97,19495.0,46.3119,46.3568,46.3045,46.3344,19495.0
2017-01-23 12:10:00,61.97,61.98,61.94,61.97,11569.0,46.3344,46.3419,46.3119,46.3344,11569.0
2017-01-23 12:15:00,61.98,62.05,61.96,62.04,17578.0,46.3419,46.3942,46.3269,46.3867,17578.0
2017-01-23 12:20:00,62.04,62.08,62.01,62.07,39514.0,46.3867,46.4166,46.3643,46.4091,39514.0
2017-01-23 12:25:00,62.07,62.07,62.03,62.03,9268.0,46.4091,46.4091,46.3792,46.3792,9268.0
2017-01-23 12:30:00,62.03,62.05,62.03,62.03,7519.0,46.3792,46.3942,46.3792,46.3792,7519.0
2017-01-23 12:35:00,62.04,62.04,61.95,61.97,60760.0,46.3867,46.3867,46.3194,46.3344,60760.0
2017-01-23 12:40:00,61.97,62.03,61.97,62.01,20694.0,46.3344,46.3792,46.3344,46.3643,20694.0
2017-01-23 12:45:00,62.02,62.03,61.99,62.03,22873.0,46.3718,46.3792,46.3493,46.3792,22873.0
2017-01-23 12:50:00,62.03,62.06,62.01,62.02,13973.0,46.3792,46.4017,46.3643,46.3718,13973.0
2017-01-23 12:55:00,62.02,62.03,61.99,62.0,8350.0,46.3718,46.3792,46.3493,46.3568,8350.0
2017-01-23 13:00:00,62.0,62.03,61.98,62.03,15509.0,46.3568,46.3792,46.3419,46.3792,15509.0
2017-01-23 13:05:00,62.03,62.06,62.02,62.04,10769.0,46.3792,46.4017,46.3718,46.3867,10769.0
2017-01-23 13:10:00,62.04,62.06,62.0,62.02,18470.0,46.3867,46.4017,46.3568,46.3718,18470.0
2017-01-23 13:15:00,62.01,62.06,62.01,62.06,15175.0,46.3643,46.4017,46.3643,46.4017,15175.0
2017-01-23 13:20:00,62.07,62.1,62.06,62.09,14475.0,46.4091,46.4316,46.4017,46.4241,14475.0
2017-01-23 13:25:00,62.08,62.09,62.04,62.04,11889.0,46.4166,46.4241,46.3867,46.3867,11889.0
2017-01-23 13:30:00,62.04,62.05,62.01,62.04,13427.0,46.3867,46.3942,46.3643,46.3867,13427.0
2017-01-23 13:35:00,62.04,62.09,62.04,62.06,24597.0,46.3867,46.4241,46.3867,46.4017,24597.0
2017-01-23 13:40:00,62.06,62.06,62.0,62.02,15371.0,46.4017,46.4017,46.3568,46.3718,15371.0
2017-01-23 13:45:00,62.03,62.05,62.01,62.01,14432.0,46.3792,46.3942,46.3643,46.3643,14432.0
2017-01-23 13:50:00,62.01,62.01,61.96,61.96,12936.0,46.3643,46.3643,46.3269,46.3269,12936.0
2017-01-23 13:55:00,61.95,61.96,61.91,61.93,13150.0,46.3194,46.3269,46.2895,46.3045,13150.0
2017-01-23 14:00:00,61.92,61.97,61.91,61.94,24175.0,46.297,46.3344,46.2895,46.3119,24175.0
2017-01-23 14:05:00,61.94,61.98,61.94,61.95,17714.0,46.3119,46.3419,46.3119,46.3194,17714.0
2017-01-23 14:10:00,61.95,61.95,61.93,61.93,22385.0,46.3194,46.3194,46.3045,46.3045,22385.0
2017-01-23 14:15:00,61.93,61.93,61.88,61.89,24027.0,46.3045,46.3045,46.2671,46.2746,24027.0
2017-01-23 14:20:00,61.88,61.91,61.85,61.87,34564.0,46.2671,46.2895,46.2447,46.2596,34564.0
2017-01-23 14:25:00,61.86,61.92,61.86,61.9,16406.0,46.2521,46.297,46.2521,46.282,16406.0
2017-01-23 14:30:00,61.9,61.91,61.87,61.91,20922.0,46.282,46.2895,46.2596,46.2895,20922.0
2017-01-23 14:35:00,61.91,61.94,61.89,61.94,28713.0,46.2895,46.3119,46.2746,46.3119,28713.0
2017-01-23 14:40:00,61.94,61.96,61.92,61.94,26823.0,46.3119,46.3269,46.297,46.3119,26823.0
2017-01-23 14:45:00,61.94,61.99,61.93,61.93,23707.0,46.3119,46.3493,46.3045,46.3045,23707.0
2017-01-23 14:50:00,61.93,61.99,61.93,61.99,20702.0,46.3045,46.3493,46.3045,46.3493,20702.0
2017-01-23 14:55:00,61.98,62.02,61.98,62.01,23625.0,46.3419,46.3718,46.3419,46.3643,23625.0
2017-01-23 15:00:00,62.01,62.01,61.95,61.98,30224.0,46.3643,46.3643,46.3194,46.3419,30224.0
2017-01-23 15:05:00,61.97,61.99,61.93,61.93,23733.0,46.3344,46.3493,46.3045,46.3045,23733.0
2017-01-23 15:10:00,61.94,61.98,61.93,61.95,25631.0,46.3119,46.3419,46.3045,46.3194,25631.0
2017-01-23 15:15:00,61.95,61.98,61.92,61.98,23281.0,46.3194,46.3419,46.297,46.3419,23281.0
2017-01-23 15:20:00,61.98,62.05,61.98,62.05,26341.0,46.3419,46.3942,46.3419,46.3942,26341.0
2017-01-23 15:25:00,62.04,62.04,61.99,62.0,38923.0,46.3867,46.3867,46.3493,46.3568,38923.0
2017-01-23 15:30:00,62.0,62.03,61.99,62.02,25724.0,46.3568,46.3792,46.3493,46.3718,25724.0
2017-01-23 15:35:00,62.01,62.05,62.01,62.04,37661.0,46.3643,46.3942,46.3643,46.3867,37661.0
2017-01-23 15:40:00,62.04,62.05,62.0,62.02,43930.0,46.3867,46.3942,46.3568,46.3718,43930.0
2017-01-23 15:45:00,62.01,62.1,62.0,62.09,56627.0,46.3643,46.4316,46.3568,46.4241,56627.0
2017-01-23 15:50:00,62.09,62.1,62.06,62.1,83050.0,46.4241,46.4316,46.4017,46.4316,83050.0
2017-01-23 15:55:00,62.1,62.12,62.05,62.11,185768.0,46.4316,46.4465,46.3942,46.4391,185768.0
2017-01-24 09:30:00,62.07,62.23,62.06,62.1,37366.0,46.4091,46.5288,46.4017,46.4316,37366.0
2017-01-24 09:35:00,62.13,62.3,62.13,62.21,28824.0,46.454,46.5811,46.454,46.5138,28824.0
2017-01-24 09:40:00,62.25,62.29,62.23,62.28,17808.0,46.5437,46.5736,46.5288,46.5662,17808.0
2017-01-24 09:45:00,62.28,62.44,62.26,62.44,23282.0,46.5662,46.6858,46.5512,46.6858,23282.0
2017-01-24 09:50:00,62.42,62.54,62.42,62.53,40780.0,46.6708,46.7606,46.6708,46.7531,40780.0
2017-01-24 09:55:00,62.52,62.53,62.37,62.41,18169.0,46.7456,46.7531,46.6335,46.6634,18169.0
2017-01-24 10:00:00,62.41,62.42,62.3,62.32,40654.0,46.6634,46.6708,46.5811,46.5961,40654.0
2017-01-24 10:05:00,62.31,62.32,62.26,62.28,34115.0,46.5886,46.5961,46.5512,46.5662,34115.0
2017-01-24 10:10:00,62.28,62.38,62.24,62.37,56512.0,46.5662,46.6409,46.5363,46.6335,56512.0
2017-01-24 10:15:00,62.38,62.51,62.37,62.5,22808.0,46.6409,46.7381,46.6335,46.7307,22808.0
2017-01-24 10:20:00,62.49,62.54,62.48,62.52,19235.0,46.7232,46.7606,46.7157,46.7456,19235.0
2017-01-24 10:25:00,62.52,62.52,62.47,62.5,18441.0,46.7456,46.7456,46.7082,46.7307,18441.0
2017-01-24 10:30:00,62.5,62.5,62.47,62.47,18782.0,46.7307,46.7307,46.7082,46.7082,18782.0
2017-01-24 10:35:00,62.48,62.48,62.38,62.43,28235.0,46.7157,46.7157,46.6409,46.6783,28235.0
2017-01-24 10:40:00,62.44,62.46,62.39,62.41,24927.0,46.6858,46.7007,46.6484,46.6634,24927.0
2017-01-24 10:45:00,62.41,62.48,62.41,62.46,14622.0,46.6634,46.7157,46.6634,46.7007,14622.0
2017-01-24 10:50:00,62.47,62.47,62.39,62.39,20848.0,46.7082,46.7082,46.6484,46.6484,20848.0
2017-01-24 10:55:00,62.39,62.46,62.39,62.45,20322.0,46.6484,46.7007,46.6484,46.6933,20322.0
2017-01-24 11:00:00,62.45,62.5,62.43,62.44,26729.0,46.6933,46.7307,46.6783,46.6858,26729.0
2017-01-24 11:05:00,62.44,62.46,62.41,62.44,24375.0,46.6858,46.7007,46.6634,46.6858,24375.0
2017-01-24 11:10:00,62.45,62.47,62.43,62.46,28647.0,46.6933,46.7082,46.6783,46.7007,28647.0
2017-01-24 11:15:00,62.47,62.48,62.45,62.47,16005.0,46.7082,46.7157,46.6933,46.7082,16005.0
2017-01-24 11:20:00,62.48,62.52,62.48,62.49,31363.0,46.7157,46.7456,46.7157,46.7232,31363.0
2017-01-24 11:25:00,62.49,62.62,62.49,62.62,32115.0,46.7232,46.8204,46.7232,46.8204,32115.0
2017-01-24 11:30:00,62.61,62.77,62.59,62.77,55511.0,46.8129,46.9325,46.7979,46.9325,55511.0
2017-01-24 11:35:00,62.77,62.78,62.71,62.75,37350.0,46.9325,46.94,46.8877,46.9176,37350.0
2017-01-24 11:40:00,62.74,62.81,62.74,62.8,18650.0,46.9101,46.9624,46.9101,46.955,18650.0
2017-01-24 11:45:00,62.81,62.86,62.77,62.85,29679.0,46.9624,46.9998,46.9325,46.9923,29679.0
2017-01-24 11:50:00,62.84,62.85,62.77,62.78,30106.0,46.9849,46.9923,46.9325,46.94,30106.0
2017-01-24 11:55:00,62.78,62.82,62.77,62.81,42101.0,46.94,46.9699,46.9325,46.9624,42101.0
2017-01-24 12:00:00,62.81,62.81,62.76,62.78,31983.0,46.9624,46.9624,46.925,46.94,31983.0
2017-01-24 12:05:00,62.77,62.79,62.76,62.76,26440.0,46.9325,46.9475,46.925,46.925,26440.0
2017-01-24 12:10:00,62.77,62.83,62.76,62.82,26599.0,46.9325,46.9774,46.925,46.9699,26599.0
2017-01-24 12:15:00,62.82,62.82,62.77,62.78,32837.0,46.9699,46.9699,46.9325,46.94,32837.0
2017-01-24 12:20:00,62.79,62.82,62.77,62.82,21456.0,46.9475,46.9699,46.9325,46.9699,21456.0
2017-01-24 12:25:00,62.83,62.87,62.83,62.86,17695.0,46.9774,47.0073,46.9774,46.9998,17695.0
2017-01-24 12:30:00,62.86,62.88,62.82,62.84,17555.0,46.9998,47.0148,46.9699,46.9849,17555.0
2017-01-24 12:35:00,62.84,62.85,62.77,62.78,10844.0,46.9849,46.9923,46.9325,46.94,10844.0
2017-01-24 12:40:00,62.78,62.85,62.78,62.83,11125.0,46.94,46.9923,46.94,46.9774,11125.0
2017-01-24 12:45:00,62.83,62.83,62.81,62.81,12015.0,46.9774,46.9774,46.9624,46.9624,12015.0
2017-01-24 12:50:00,62.8,62.81,62.76,62.78,9975.0,46.955,46.9624,46.925,46.94,9975.0
2017-01-24 12:55:00,62.77,62.77,62.72,62.73,26821.0,46.9325,46.9325,46.8951,46.9026,26821.0
2017-01-24 13:00:00,62.73,62.76,62.71,62.75,34799.0,46.9026,46.925,46.8877,46.9176,34799.0
2017-01-24 13:05:00,62.74,62.8,62.74,62.78,29977.0,46.9101,46.955,46.9101,46.94,29977.0
2017-01-24 13:10:00,62.78,62.78,62.73,62.73,14044.0,46.94,46.94,46.9026,46.9026,14044.0
2017-01-24 13:15:00,62.74,62.74,62.7,62.71,14678.0,46.9101,46.9101,46.8802,46.8877,14678.0
2017-01-24 13:20:00,62.71,62.71,62.68,62.69,8999.0,46.8877,46.8877,46.8652,46.8727,8999.0
2017-01-24 13:25:00,62.68,62.69,62.64,62.66,13769.0,46.8652,46.8727,46.8353,46.8503,13769.0
2017-01-24 13:30:00,62.66,62.68,62.64,62.68,13658.0,46.8503,46.8652,46.8353,46.8652,13658.0
2017-01-24 13:35:00,62.68,62.72,62.66,62.71,16695.0,46.8652,46.8951,46.8503,46.8877,16695.0
2017-01-24 13:40:00,62.71,62.76,62.7,62.76,18968.0,46.8877,46.925,46.8802,46.925,18968.0
2017-01-24 13:45:00,62.76,62.77,62.74,62.76,15761.0,46.925,46.9325,46.9101,46.925,15761.0
2017-01-24 13:50:00,62.76,62.77,62.73,62.76,11599.0,46.925,46.9325,46.9026,46.925,11599.0
2017-01-24 13:55:00,62.76,62.77,62.72,62.73,18700.0,46.925,46.9325,46.8951,46.9026,18700.0
2017-01-24 14:00:00,62.73,62.73,62.68,62.71,23353.0,46.9026,46.9026,46.8652,46.8877,23353.0
2017-01-24 14:05:00,62.71,62.74,62.7,62.73,20544.0,46.8877,46.9101,46.8802,46.9026,20544.0
2017-01-24 14:10:00,62.74,62.75,62.71,62.75,15849.0,46.9101,46.9176,46.8877,46.9176,15849.0
2017-01-24 14:15:00,62.76,62.81,62.75,62.78,27664.0,46.925,46.9624,46.9176,46.94,27664.0
2017-01-24 14:20:00,62.77,62.79,62.76,62.79,23949.0,46.9325,46.9475,46.925,46.9475,23949.0
2017-01-24 14:25:00,62.79,62.79,62.76,62.78,31656.0,46.9475,46.9475,46.925,46.94,31656.0
2017-01-24 14:30:00,62.78,62.89,62.77,62.89,27147.0,46.94,47.0222,46.9325,47.0222,27147.0
2017-01-24 14:35:00,62.88,62.89,62.83,62.83,13776.0,47.0148,47.0222,46.9774,46.9774,13776.0
2017-01-24 14:40:00,62.84,62.85,62.82,62.82,21914.0,46.9849,46.9923,46.9699,46.9699,21914.0
2017-01-24 14:45:00,62.82,62.86,62.82,62.84,18464.0,46.9699,46.9998,46.9699,46.9849,18464.0
2017-01-24 14:50:00,62.85,62.85,62.78,62.78,20393.0,46.9923,46.9923,46.94,46.94,20393.0
2017-01-24 14:55:00,62.78,62.78,62.74,62.74,15812.0,46.94,46.94,46.9101,46.9101,15812.0
2017-01-24 15:00:00,62.75,62.79,62.74,62.77,17977.0,46.9176,46.9475,46.9101,46.9325,17977.0
2017-01-24 15:05:00,62.76,62.77,62.74,62.77,35797.0,46.925,46.9325,46.9101,46.9325,35797.0
2017-01-24 15:10:00,62.76,62.83,62.75,62.81,23001.0,46.925,46.9774,46.9176,46.9624,23001.0
2017-01-24 15:15:00,62.81,62.82,62.79,62.81,32712.0,46.9624,46.9699,46.9475,46.9624,32712.0
2017-01-24 15:20:00,62.8,62.81,62.77,62.78,23020.0,46.955,46.9624,46.9325,46.94,23020.0
2017-01-24 15:25:00,62.79,62.83,62.75,62.75,30312.0,46.9475,46.9774,46.9176,46.9176,30312.0
2017-01-24 15:30:00,62.75,62.77,62.7,62.72,44461.0,46.9176,46.9325,46.8802,46.8951,44461.0
2017-01-24 15:35:00,62.72,62.73,62.64,62.65,35106.0,46.8951,46.9026,46.8353,46.8428,35106.0
2017-01-24 15:40:00,62.65,62.67,62.63,62.65,36742.0,46.8428,46.8578,46.8279,46.8428,36742.0
2017-01-24 15:45:00,62.66,62.68,62.66,62.67,47360.0,46.8503,46.8652,46.8503,46.8578,47360.0
2017-01-24 15:50:00,62.66,62.67,62.61,62.61,50150.0,46.8503,46.8578,46.8129,46.8129,50150.0
2017-01-24 15:55:00,62.61,62.67,62.6,62.67,236053.0,46.8129,46.8578,46.8054,46.8578,236053.0
2017-01-25 09:30:00,62.84,62.86,62.59,62.76,53445.0,46.9849,46.9998,46.7979,46.925,53445.0
2017-01-25 09:35:00,62.76,62.8,62.65,62.75,34596.0,46.925,46.955,46.8428,46.9176,34596.0
2017-01-25 09:40:00,62.74,62.77,62.61,62.63,14742.0,46.9101,46.9325,46.8129,46.8279,14742.0
2017-01-25 09:45:00,62.6,62.63,62.48,62.5,38755.0,46.8054,46.8279,46.7157,46.7307,38755.0
2017-01-25 09:50:00,62.49,62.51,62.46,62.48,40466.0,46.7232,46.7381,46.7007,46.7157,40466.0
2017-01-25 09:55:00,62.48,62.52,62.42,62.51,24921.0,46.7157,46.7456,46.6708,46.7381,24921.0
2017-01-25 10:00:00,62.52,62.53,62.49,62.52,21136.0,46.7456,46.7531,46.7232,46.7456,21136.0
2017-01-25 10:05:00,62.52,62.52,62.46,62.49,118587.0,46.7456,46.7456,46.7007,46.7232,118587.0
2017-01-25 10:10:00,62.5,62.53,62.45,62.46,38996.0,46.7307,46.7531,46.6933,46.7007,38996.0
2017-01-25 10:15:00,62.47,62.52,62.46,62.47,29918.0,46.7082,46.7456,46.7007,46.7082,29918.0
2017-01-25 10:20:00,62.48,62.49,62.45,62.49,21552.0,46.7157,46.7232,46.6933,46.7232,21552.0
2017-01-25 10:25:00,62.49,62.6,62.48,62.57,57816.0,46.7232,46.8054,46.7157,46.783,57816.0
2017-01-25 10:30:00,62.59,62.75,62.57,62.75,17900.0,46.7979,46.9176,46.783,46.9176,17900.0
2017-01-25 10:35:00,62.75,62.83,62.74,62.83,41284.0,46.9176,46.9774,46.9101,46.9774,41284.0
2017-01-25 10:40:00,62.82,62.84,62.8,62.83,23772.0,46.9699,46.9849,46.955,46.9774,23772.0
2017-01-25 10:45:00,62.83,62.88,62.82,62.88,27942.0,46.9774,47.0148,46.9699,47.0148,27942.0
2017-01-25 10:50:00,62.88,62.89,62.83,62.88,18553.0,47.0148,47.0222,46.9774,47.0148,18553.0
2017-01-25 10:55:00,62.88,62.91,62.84,62.88,25041.0,47.0148,47.0372,46.9849,47.0148,25041.0
2017-01-25 11:00:00,62.88,62.95,62.88,62.94,36450.0,47.0148,47.0671,47.0148,47.0596,36450.0
2017-01-25 11:05:00,62.94,62.98,62.93,62.93,28049.0,47.0596,47.0895,47.0522,47.0522,28049.0
2017-01-25 11:10:00,62.94,62.95,62.89,62.95,24526.0,47.0596,47.0671,47.0222,47.0671,24526.0
2017-01-25 11:15:00,62.95,63.03,62.94,62.99,33745.0,47.0671,47.1269,47.0596,47.097,33745.0
2017-01-25 11:20:00,62.98,63.06,62.98,63.04,33091.0,47.0895,47.1494,47.0895,47.1344,33091.0
2017-01-25 11:25:00,63.04,63.05,62.99,62.99,15646.0,47.1344,47.1419,47.097,47.097,15646.0
2017-01-25 11:30:00,63.0,63.07,62.97,62.97,42287.0,47.1045,47.1568,47.0821,47.0821,42287.0
2017-01-25 11:35:00,62.97,62.97,62.91,62.91,11184.0,47.0821,47.0821,47.0372,47.0372,11184.0
2017-01-25 11:40:00,62.9,62.94,62.89,62.9,13000.0,47.0297,47.0596,47.0222,47.0297,13000.0
2017-01-25 11:45:00,62.91,62.98,62.9,62.97,24988.0,47.0372,47.0895,47.0297,47.0821,24988.0
2017-01-25 11:50:00,62.97,62.97,62.91,62.92,16861.0,47.0821,47.0821,47.0372,47.0447,16861.0
2017-01-25 11:55:00,62.92,62.94,62.88,62.89,13993.0,47.0447,47.0596,47.0148,47.0222,13993.0
2017-01-25 12:00:00,62.9,62.91,62.87,62.87,10545.0,47.0297,47.0372,47.0073,47.0073,10545.0
2017-01-25 12:05:00,62.88,62.89,62.81,62.82,17070.0,47.0148,47.0222,46.9624,46.9699,17070.0
2017-01-25 12:10:00,62.82,62.85,62.8,62.84,16500.0,46.9699,46.9923,46.955,46.9849,16500.0
2017-01-25 12:15:00,62.84,62.84,62.76,62.8,15264.0,46.9849,46.9849,46.925,46.955,15264.0
2017-01-25 12:20:00,62.8,62.81,62.75,62.78,16679.0,46.955,46.9624,46.9176,46.94,16679.0
2017-01-25 12:25:00,62.78,62.8,62.76,62.79,17167.0,46.94,46.955,46.925,46.9475,17167.0
2017-01-25 12:30:00,62.79,62.82,62.78,62.82,12379.0,46.9475,46.9699,46.94,46.9699,12379.0
2017-01-25 12:35:00,62.81,62.82,62.76,62.76,15488.0,46.9624,46.9699,46.925,46.925,15488.0
2017-01-25 12:40:00,62.76,62.77,62.74,62.76,10849.0,46.925,46.9325,46.9101,46.925,10849.0
2017-01-25 12:45:00,62.76,62.78,62.73,62.74,16375.0,46.925,46.94,46.9026,46.9101,16375.0
2017-01-25 12:50:00,62.74,62.79,62.73,62.77,19045.0,46.9101,46.9475,46.9026,46.9325,19045.0
2017-01-25 12:55:00,62.77,62.8,62.76,62.8,10343.0,46.9325,46.955,46.925,46.955,10343.0
2017-01-25 13:00:00,62.8,62.81,62.77,62.81,8689.0,46.955,46.9624,46.9325,46.9624,8689.0
2017-01-25 13:05:00,62.81,62.86,62.81,62.83,16391.0,46.9624,46.9998,46.9624,46.9774,16391.0
2017-01-25 13:10:00,62.84,62.93,62.84,62.91,21095.0,46.9849,47.0522,46.9849,47.0372,21095.0
2017-01-25 13:15:00,62.92,62.93,62.88,62.93,20754.0,47.0447,47.0522,47.0148,47.0522,20754.0
2017-01-25 13:20:00,62.93,62.95,62.89,62.95,18656.0,47.0522,47.0671,47.0222,47.0671,18656.0
2017-01-25 13:25:00,62.94,62.97,62.91,62.92,22471.0,47.0596,47.0821,47.0372,47.0447,22471.0
2017-01-25 13:30:00,62.93,62.97,62.93,62.97,11401.0,47.0522,47.0821,47.0522,47.0821,11401.0
2017-01-25 13:35:00,62.97,62.98,62.93,62.97,16297.0,47.0821,47.0895,47.0522,47.0821,16297.0
2017-01-25 13:40:00,62.96,62.98,62.95,62.97,10045.0,47.0746,47.0895,47.0671,47.0821,10045.0
2017-01-25 13:45:00,62.98,63.0,62.96,62.99,14618.0,47.0895,47.1045,47.0746,47.097,14618.0
2017-01-25 13:50:00,62.98,63.05,62.98,63.05,21826.0,47.0895,47.1419,47.0895,47.1419,21826.0
2017-01-25 13:55:00,63.04,63.07,63.03,63.05,19284.0,47.1344,47.1568,47.1269,47.1419,19284.0
2017-01-25 14:00:00,63.05,63.06,63.0,63.0,13119.0,47.1419,47.1494,47.1045,47.1045,13119.0
2017-01-25 14:05:00,63.01,63.01,62.99,62.99,11456.0,47.112,47.112,47.097,47.097,11456.0
2017-01-25 14:10:00,62.99,63.05,62.99,63.05,22062.0,47.097,47.1419,47.097,47.1419,22062.0
2017-01-25 14:15:00,63.05,63.07,63.03,63.07,24960.0,47.1419,47.1568,47.1269,47.1568,24960.0
2017-01-25 14:20:00,63.07,63.09,63.06,63.07,20330.0,47.1568,47.1718,47.1494,47.1568,20330.0
2017-01-25 14:25:00,63.08,63.11,63.06,63.07,16709.0,47.1643,47.1867,47.1494,47.1568,16709.0
2017-01-25 14:30:00,63.06,63.08,63.01,63.04,28883.0,47.1494,47.1643,47.112,47.1344,28883.0
2017-01-25 14:35:00,63.03,63.04,63.02,63.03,18338.0,47.1269,47.1344,47.1194,47.1269,18338.0
2017-01-25 14:40:00,63.03,63.04,62.96,62.98,17622.0,47.1269,47.1344,47.0746,47.0895,17622.0
2017-01-25 14:45:00,62.98,63.01,62.97,63.0,17136.0,47.0895,47.112,47.0821,47.1045,17136.0
2017-01-25 14:50:00,62.99,63.03,62.99,63.0,21015.0,47.097,47.1269,47.097,47.1045,21015.0
2017-01-25 14:55:00,63.0,63.03,62.99,63.01,17924.0,47.1045,47.1269,47.097,47.112,17924.0
2017-01-25 15:00:00,63.01,63.05,63.0,63.04,20987.0,47.112,47.1419,47.1045,47.1344,20987.0
2017-01-25 15:05:00,63.03,63.04,62.97,63.03,29296.0,47.1269,47.1344,47.0821,47.1269,29296.0
2017-01-25 15:10:00,63.02,63.04,63.01,63.03,18997.0,47.1194,47.1344,47.112,47.1269,18997.0
2017-01-25 15:15:00,63.03,63.03,62.95,62.98,32037.0,47.1269,47.1269,47.0671,47.0895,32037.0
2017-01-25 15:20:00,62.97,63.02,62.97,63.01,25571.0,47.0821,47.1194,47.0821,47.112,25571.0
2017-01-25 15:25:00,63.01,63.04,62.99,63.04,34540.0,47.112,47.1344,47.097,47.1344,34540.0
2017-01-25 15:30:00,63.04,63.05,63.0,63.02,31629.0,47.1344,47.1419,47.1045,47.1194,31629.0
2017-01-25 15:35:00,63.02,63.03,63.0,63.03,32132.0,47.1194,47.1269,47.1045,47.1269,32132.0
2017-01-25 15:40:00,63.02,63.05,63.01,63.03,54795.0,47.1194,47.1419,47.112,47.1269,54795.0
2017-01-25 15:45:00,63.04,63.04,63.0,63.02,52813.0,47.1344,47.1344,47.1045,47.1194,52813.0
2017-01-25 15:50:00,63.02,63.05,63.01,63.03,55888.0,47.1194,47.1419,47.112,47.1269,55888.0
2017-01-25 15:55:00,63.03,63.06,63.0,63.02,132025.0,47.1269,47.1494,47.1045,47.1194,132025.0
2017-01-26 09:30:00,62.89,63.04,62.89,62.95,44523.0,47.0222,47.1344,47.0222,47.0671,44523.0
2017-01-26 09:35:00,62.93,62.93,62.5,62.53,27451.0,47.0522,47.0522,46.7307,46.7531,27451.0
2017-01-26 09:40:00,62.53,62.65,62.5,62.54,29791.0,46.7531,46.8428,46.7307,46.7606,29791.0
2017-01-26 09:45:00,62.55,62.74,62.54,62.7,22927.0,46.768,46.9101,46.7606,46.8802,22927.0
2017-01-26 09:50:00,62.7,62.78,62.66,62.66,13001.0,46.8802,46.94,46.8503,46.8503,13001.0
2017-01-26 09:55:00,62.66,62.67,62.57,62.57,31441.0,46.8503,46.8578,46.783,46.783,31441.0
2017-01-26 10:00:00,62.56,62.7,62.56,62.6,26931.0,46.7755,46.8802,46.7755,46.8054,26931.0
2017-01-26 10:05:00,62.59,62.62,62.53,62.56,28259.0,46.7979,46.8204,46.7531,46.7755,28259.0
2017-01-26 10:10:00,62.55,62.57,62.51,62.56,18165.0,46.768,46.783,46.7381,46.7755,18165.0
2017-01-26 10:15:00,62.56,62.56,62.47,62.52,24646.0,46.7755,46.7755,46.7082,46.7456,24646.0
2017-01-26 10:20:00,62.52,62.57,62.47,62.47,20780.0,46.7456,46.783,46.7082,46.7082,20780.0
2017-01-26 10:25:00,62.47,62.5,62.44,62.48,19862.0,46.7082,46.7307,46.6858,46.7157,19862.0
2017-01-26 10:30:00,62.49,62.5,62.42,62.46,23858.0,46.7232,46.7307,46.6708,46.7007,23858.0
2017-01-26 10:35:00,62.46,62.52,62.45,62.5,23199.0,46.7007,46.7456,46.6933,46.7307,23199.0
2017-01-26 10:40:00,62.49,62.53,62.45,62.46,16974.0,46.7232,46.7531,46.6933,46.7007,16974.0
2017-01-26 10:45:00,62.45,62.47,62.43,62.44,25367.0,46.6933,46.7082,46.6783,46.6858,25367.0
2017-01-26 10:50:00,62.45,62.52,62.44,62.5,16158.0,46.6933,46.7456,46.6858,46.7307,16158.0
2017-01-26 10:55:00,62.5,62.6,62.5,62.6,17882.0,46.7307,46.8054,46.7307,46.8054,17882.0
2017-01-26 11:00:00,62.59,62.69,62.59,62.69,14626.0,46.7979,46.8727,46.7979,46.8727,14626.0
2017-01-26 11:05:00,62.68,62.76,62.68,62.76,22320.0,46.8652,46.925,46.8652,46.925,22320.0
2017-01-26 11:10:00,62.76,62.77,62.66,62.74,23784.0,46.925,46.9325,46.8503,46.9101,23784.0
2017-01-26 11:15:00,62.74,62.74,62.65,62.66,12576.0,46.9101,46.9101,46.8428,46.8503,12576.0
2017-01-26 11:20:00,62.65,62.67,62.64,62.64,9642.0,46.8428,46.8578,46.8353,46.8353,9642.0
2017-01-26 11:25:00,62.63,62.66,62.6,62.64,15492.0,46.8279,46.8503,46.8054,46.8353,15492.0
2017-01-26 11:30:00,62.64,62.71,62.62,62.65,14231.0,46.8353,46.8877,46.8204,46.8428,14231.0
2017-01-26 11:35:00,62.65,62.66,62.6,62.62,12235.0,46.8428,46.8503,46.8054,46.8204,12235.0
2017-01-26 11:40:00,62.62,62.65,62.59,62.61,11990.0,46.8204,46.8428,46.7979,46.8129,11990.0
2017-01-26 11:45:00,62.61,62.64,62.6,62.64,6793.0,46.8129,46.8353,46.8054,46.8353,6793.0
2017-01-26 11:50:00,62.63,62.65,62.6,62.61,11438.0,46.8279,46.8428,46.8054,46.8129,11438.0
2017-01-26 11:55:00,62.62,62.63,62.59,62.6,13751.0,46.8204,46.8279,46.7979,46.8054,13751.0
2017-01-26 12:00:00,62.61,62.68,62.6,62.67,14682.0,46.8129,46.8652,46.8054,46.8578,14682.0
2017-01-26 12:05:00,62.67,62.72,62.67,62.7,10573.0,46.8578,46.8951,46.8578,46.8802,10573.0
2017-01-26 12:10:00,62.69,62.71,62.67,62.69,8154.0,46.8727,46.8877,46.8578,46.8727,8154.0
2017-01-26 12:15:00,62.68,62.68,62.65,62.65,7180.0,46.8652,46.8652,46.8428,46.8428,7180.0
2017-01-26 12:20:00,62.66,62.68,62.64,62.64,10488.0,46.8503,46.8652,46.8353,46.8353,10488.0
2017-01-26 12:25:00,62.63,62.65,62.61,62.62,10255.0,46.8279,46.8428,46.8129,46.8204,10255.0
2017-01-26 12:30:00,62.62,62.64,62.6,62.62,9179.0,46.8204,46.8353,46.8054,46.8204,9179.0
2017-01-26 12:35:00,62.62,62.64,62.6,62.63,9715.0,46.8204,46.8353,46.8054,46.8279,9715.0
2017-01-26 12:40:00,62.63,62.66,62.6,62.62,8458.0,46.8279,46.8503,46.8054,46.8204,8458.0
2017-01-26 12:45:00,62.62,62.63,62.62,62.63,2964.0,46.8204,46.8279,46.8204,46.8279,2964.0
2017-01-26 12:50:00,62.63,62.65,62.61,62.63,14104.0,46.8279,46.8428,46.8129,46.8279,14104.0
2017-01-26 12:55:00,62.62,62.65,62.61,62.64,11806.0,46.8204,46.8428,46.8129,46.8353,11806.0
2017-01-26 13:00:00,62.64,62.64,62.58,62.61,13770.0,46.8353,46.8353,46.7905,46.8129,13770.0
2017-01-26 13:05:00,62.61,62.63,62.58,62.59,9838.0,46.8129,46.8279,46.7905,46.7979,9838.0
2017-01-26 13:10:00,62.59,62.6,62.57,62.58,18583.0,46.7979,46.8054,46.783,46.7905,18583.0
2017-01-26 13:15:00,62.57,62.62,62.56,62.61,22133.0,46.783,46.8204,46.7755,46.8129,22133.0
2017-01-26 13:20:00,62.6,62.63,62.59,62.62,16069.0,46.8054,46.8279,46.7979,46.8204,16069.0
2017-01-26 13:25:00,62.62,62.67,62.6,62.67,10354.0,46.8204,46.8578,46.8054,46.8578,10354.0
2017-01-26 13:30:00,62.67,62.71,62.66,62.71,13501.0,46.8578,46.8877,46.8503,46.8877,13501.0
2017-01-26 13:35:00,62.71,62.73,62.66,62.67,22978.0,46.8877,46.9026,46.8503,46.8578,22978.0
2017-01-26 13:40:00,62.66,62.72,62.66,62.72,11280.0,46.8503,46.8951,46.8503,46.8951,11280.0
2017-01-26 13:45:00,62.72,62.72,62.69,62.72,13169.0,46.8951,46.8951,46.8727,46.8951,13169.0
2017-01-26 13:50:00,62.72,62.73,62.7,62.71,9965.0,46.8951,46.9026,46.8802,46.8877,9965.0
2017-01-26 13:55:00,62.71,62.75,62.7,62.71,15876.0,46.8877,46.9176,46.8802,46.8877,15876.0
2017-01-26 14:00:00,62.7,62.71,62.63,62.64,13681.0,46.8802,46.8877,46.8279,46.8353,13681.0
2017-01-26 14:05:00,62.63,62.64,62.59,62.6,11957.0,46.8279,46.8353,46.7979,46.8054,11957.0
2017-01-26 14:10:00,62.6,62.63,62.58,62.63,17693.0,46.8054,46.8279,46.7905,46.8279,17693.0
2017-01-26 14:15:00,62.63,62.65,62.61,62.65,10900.0,46.8279,46.8428,46.8129,46.8428,10900.0
2017-01-26 14:20:00,62.65,62.68,62.63,62.68,15423.0,46.8428,46.8652,46.8279,46.8652,15423.0
2017-01-26 14:25:00,62.68,62.69,62.64,62.66,16856.0,46.8652,46.8727,46.8353,46.8503,16856.0
2017-01-26 14:30:00,62.66,62.67,62.65,62.67,13636.0,46.8503,46.8578,46.8428,46.8578,13636.0
2017-01-26 14:35:00,62.67,62.73,62.66,62.7,21965.0,46.8578,46.9026,46.8503,46.8802,21965.0
2017-01-26 14:40:00,62.7,62.72,62.67,62.67,23018.0,46.8802,46.8951,46.8578,46.8578,23018.0
2017-01-26 14:45:00,62.67,62.67,62.63,62.63,20732.0,46.8578,46.8578,46.8279,46.8279,20732.0
2017-01-26 14:50:00,62.64,62.66,62.63,62.66,13001.0,46.8353,46.8503,46.8279,46.8503,13001.0
2017-01-26 14:55:00,62.66,62.66,62.63,62.64,17972.0,46.8503,46.8503,46.8279,46.8353,17972.0
2017-01-26 15:00:00,62.64,62.68,62.63,62.67,18766.0,46.8353,46.8652,46.8279,46.8578,18766.0
2017-01-26 15:05:00,62.67,62.68,62.65,62.67,19361.0,46.8578,46.8652,46.8428,46.8578,19361.0
2017-01-26 15:10:00,62.67,62.67,62.64,62.65,24674.0,46.8578,46.8578,46.8353,46.8428,24674.0
2017-01-26 15:15:00,62.65,62.67,62.63,62.64,23213.0,46.8428,46.8578,46.8279,46.8353,23213.0
2017-01-26 15:20:00,62.65,62.7,62.64,62.69,25474.0,46.8428,46.8802,46.8353,46.8727,25474.0
2017-01-26 15:25:00,62.7,62.73,62.66,62.68,35361.0,46.8802,46.9026,46.8503,46.8652,35361.0
2017-01-26 15:30:00,62.69,62.71,62.66,62.67,59678.0,46.8727,46.8877,46.8503,46.8578,59678.0
2017-01-26 15:35:00,62.67,62.68,62.66,62.67,20920.0,46.8578,46.8652,46.8503,46.8578,20920.0
2017-01-26 15:40:00,62.67,62.68,62.61,62.63,35225.0,46.8578,46.8652,46.8129,46.8279,35225.0
2017-01-26 15:45:00,62.63,62.66,62.62,62.63,42804.0,46.8279,46.8503,46.8204,46.8279,42804.0
2017-01-26 15:50:00,62.63,62.65,62.59,62.64,60243.0,46.8279,46.8428,46.7979,46.8353,60243.0
2017-01-26 15:55:00,62.64,62.7,62.63,62.69,156397.0,46.8353,46.8802,46.8279,46.8727,156397.0
2017-01-27 09:30:00,62.75,62.86,62.5,62.66,52974.0,46.9176,46.9998,46.7307,46.8503,52974.0
2017-01-27 09:35:00,62.66,62.73,62.59,62.65,13785.0,46.8503,46.9026,46.7979,46.8428,13785.0
2017-01-27 09:40:00,62.65,62.72,62.61,62.72,8898.0,46.8428,46.8951,46.8129,46.8951,8898.0
2017-01-27 09:45:00,62.68,62.7,62.59,62.59,28631.0,46.8652,46.8802,46.7979,46.7979,28631.0
2017-01-27 09:50:00,62.59,62.62,62.52,62.54,42269.0,46.7979,46.8204,46.7456,46.7606,42269.0
2017-01-27 09:55:00,62.54,62.57,62.47,62.55,29709.0,46.7606,46.783,46.7082,46.768,29709.0
2017-01-27 10:00:00,62.58,62.59,62.47,62.47,34415.0,46.7905,46.7979,46.7082,46.7082,34415.0
2017-01-27 10:05:00,62.47,62.48,62.28,62.31,26714.0,46.7082,46.7157,46.5662,46.5886,26714.0
2017-01-27 10:10:00,62.32,62.43,62.32,62.41,9360.0,46.5961,46.6783,46.5961,46.6634,9360.0
2017-01-27 10:15:00,62.42,62.52,62.41,62.48,15529.0,46.6708,46.7456,46.6634,46.7157,15529.0
2017-01-27 10:20:00,62.49,62.55,62.49,62.54,19575.0,46.7232,46.768,46.7232,46.7606,19575.0
2017-01-27 10:25:00,62.54,62.55,62.48,62.53,14859.0,46.7606,46.768,46.7157,46.7531,14859.0
2017-01-27 10:30:00,62.52,62.54,62.49,62.51,15122.0,46.7456,46.7606,46.7232,46.7381,15122.0
2017-01-27 10:35:00,62.52,62.58,62.51,62.55,25493.0,46.7456,46.7905,46.7381,46.768,25493.0
2017-01-27 10:40:00,62.56,62.65,62.54,62.62,20760.0,46.7755,46.8428,46.7606,46.8204,20760.0
2017-01-27 10:45:00,62.61,62.64,62.58,62.62,24878.0,46.8129,46.8353,46.7905,46.8204,24878.0
2017-01-27 10:50:00,62.62,62.7,62.6,62.68,13548.0,46.8204,46.8802,46.8054,46.8652,13548.0
2017-01-27 10:55:00,62.68,62.69,62.64,62.68,14152.0,46.8652,46.8727,46.8353,46.8652,14152.0
2017-01-27 11:00:00,62.67,62.71,62.62,62.66,16955.0,46.8578,46.8877,46.8204,46.8503,16955.0
2017-01-27 11:05:00,62.65,62.66,62.6,62.63,18598.0,46.8428,46.8503,46.8054,46.8279,18598.0
2017-01-27 11:10:00,62.62,62.66,62.6,62.65,17939.0,46.8204,46.8503,46.8054,46.8428,17939.0
2017-01-27 11:15:00,62.65,62.71,62.65,62.69,19598.0,46.8428,46.8877,46.8428,46.8727,19598.0
2017-01-27 11:20:00,62.69,62.74,62.68,62.69,17133.0,46.8727,46.9101,46.8652,46.8727,17133.0
2017-01-27 11:25:00,62.68,62.7,62.64,62.67,20193.0,46.8652,46.8802,46.8353,46.8578,20193.0
2017-01-27 11:30:00,62.66,62.69,62.65,62.68,12045.0,46.8503,46.8727,46.8428,46.8652,12045.0
2017-01-27 11:35:00,62.69,62.71,62.66,62.7,17219.0,46.8727,46.8877,46.8503,46.8802,17219.0
2017-01-27 11:40:00,62.7,62.7,62.67,62.69,14948.0,46.8802,46.8802,46.8578,46.8727,14948.0
2017-01-27 11:45:00,62.7,62.7,62.61,62.62,12882.0,46.8802,46.8802,46.8129,46.8204,12882.0
2017-01-27 11:50:00,62.62,62.66,62.59,62.6,19262.0,46.8204,46.8503,46.7979,46.8054,19262.0
2017-01-27 11:55:00,62.6,62.68,62.6,62.65,18427.0,46.8054,46.8652,46.8054,46.8428,18427.0
2017-01-27 12:00:00,62.66,62.72,62.66,62.72,8663.0,46.8503,46.8951,46.8503,46.8951,8663.0
2017-01-27 12:05:00,62.71,62.72,62.66,62.66,9972.0,46.8877,46.8951,46.8503,46.8503,9972.0
2017-01-27 12:10:00,62.66,62.68,62.65,62.68,7347.0,46.8503,46.8652,46.8428,46.8652,7347.0
2017-01-27 12:15:00,62.67,62.74,62.67,62.71,25044.0,46.8578,46.9101,46.8578,46.8877,25044.0
2017-01-27 12:20:00,62.71,62.75,62.7,62.74,10650.0,46.8877,46.9176,46.8802,46.9101,10650.0
2017-01-27 12:25:00,62.73,62.79,62.72,62.77,14341.0,46.9026,46.9475,46.8951,46.9325,14341.0
2017-01-27 12:30:00,62.76,62.76,62.67,62.67,10389.0,46.925,46.925,46.8578,46.8578,10389.0
2017-01-27 12:35:00,62.67,62.7,62.64,62.67,14040.0,46.8578,46.8802,46.8353,46.8578,14040.0
2017-01-27 12:40:00,62.66,62.67,62.59,62.63,10677.0,46.8503,46.8578,46.7979,46.8279,10677.0
2017-01-27 12:45:00,62.63,62.67,62.62,62.65,11063.0,46.8279,46.8578,46.8204,46.8428,11063.0
2017-01-27 12:50:00,62.65,62.67,62.65,62.66,10702.0,46.8428,46.8578,46.8428,46.8503,10702.0
2017-01-27 12:55:00,62.67,62.7,62.66,62.66,11778.0,46.8578,46.8802,46.8503,46.8503,11778.0
2017-01-27 13:00:00,62.66,62.69,62.62,62.62,12179.0,46.8503,46.8727,46.8204,46.8204,12179.0
2017-01-27 13:05:00,62.62,62.62,62.59,62.59,5344.0,46.8204,46.8204,46.7979,46.7979,5344.0
2017-01-27 13:10:00,62.6,62.64,62.59,62.61,12006.0,46.8054,46.8353,46.7979,46.8129,12006.0
2017-01-27 13:15:00,62.62,62.65,62.61,62.64,8435.0,46.8204,46.8428,46.8129,46.8353,8435.0
2017-01-27 13:20:00,62.64,62.66,62.62,62.64,13672.0,46.8353,46.8503,46.8204,46.8353,13672.0
2017-01-27 13:25:00,62.64,62.66,62.56,62.59,21056.0,46.8353,46.8503,46.7755,46.7979,21056.0
2017-01-27 13:30:00,62.59,62.64,62.59,62.59,12299.0,46.7979,46.8353,46.7979,46.7979,12299.0
2017-01-27 13:35:00,62.58,62.63,62.58,62.62,25633.0,46.7905,46.8279,46.7905,46.8204,25633.0
2017-01-27 13:40:00,62.62,62.67,62.62,62.66,32435.0,46.8204,46.8578,46.8204,46.8503,32435.0
2017-01-27 13:45:00,62.66,62.67,62.63,62.66,29822.0,46.8503,46.8578,46.8279,46.8503,29822.0
2017-01-27 13:50:00,62.66,62.67,62.63,62.67,12543.0,46.8503,46.8578,46.8279,46.8578,12543.0
2017-01-27 13:55:00,62.66,62.68,62.65,62.68,11598.0,46.8503,46.8652,46.8428,46.8652,11598.0
2017-01-27 14:00:00,62.68,62.71,62.67,62.7,13322.0,46.8652,46.8877,46.8578,46.8802,13322.0
2017-01-27 14:05:00,62.7,62.72,62.66,62.66,12033.0,46.8802,46.8951,46.8503,46.8503,12033.0
2017-01-27 14:10:00,62.67,62.69,62.65,62.68,13663.0,46.8578,46.8727,46.8428,46.8652,13663.0
2017-01-27 14:15:00,62.69,62.69,62.67,62.69,10595.0,46.8727,46.8727,46.8578,46.8727,10595.0
2017-01-27 14:20:00,62.69,62.7,62.65,62.69,15396.0,46.8727,46.8802,46.8428,46.8727,15396.0
2017-01-27 14:25:00,62.69,62.7,62.67,62.7,19407.0,46.8727,46.8802,46.8578,46.8802,19407.0
2017-01-27 14:30:00,62.7,62.7,62.65,62.66,13933.0,46.8802,46.8802,46.8428,46.8503,13933.0
2017-01-27 14:35:00,62.67,62.68,62.64,62.66,17126.0,46.8578,46.8652,46.8353,46.8503,17126.0
2017-01-27 14:40:00,62.65,62.66,62.61,62.61,17968.0,46.8428,46.8503,46.8129,46.8129,17968.0
2017-01-27 14:45:00,62.62,62.62,62.59,62.6,18834.0,46.8204,46.8204,46.7979,46.8054,18834.0
2017-01-27 14:50:00,62.6,62.61,62.59,62.59,16263.0,46.8054,46.8129,46.7979,46.7979,16263.0
2017-01-27 14:55:00,62.6,62.64,62.59,62.63,19876.0,46.8054,46.8353,46.7979,46.8279,19876.0
2017-01-27 15:00:00,62.64,62.67,62.63,62.67,14330.0,46.8353,46.8578,46.8279,46.8578,14330.0
2017-01-27 15:05:00,62.67,62.67,62.65,62.65,24385.0,46.8578,46.8578,46.8428,46.8428,24385.0
2017-01-27 15:10:00,62.65,62.67,62.63,62.67,22855.0,46.8428,46.8578,46.8279,46.8578,22855.0
2017-01-27 15:15:00,62.67,62.68,62.62,62.62,24765.0,46.8578,46.8652,46.8204,46.8204,24765.0
2017-01-27 15:20:00,62.62,62.66,62.62,62.65,16721.0,46.8204,46.8503,46.8204,46.8428,16721.0
2017-01-27 15:25:00,62.65,62.66,62.59,62.59,21118.0,46.8428,46.8503,46.7979,46.7979,21118.0
2017-01-27 15:30:00,62.6,62.62,62.58,62.61,24325.0,46.8054,46.8204,46.7905,46.8129,24325.0
2017-01-27 15:35:00,62.62,62.64,62.62,62.64,19523.0,46.8204,46.8353,46.8204,46.8353,19523.0
2017-01-27 15:40:00,62.64,62.67,62.63,62.67,25411.0,46.8353,46.8578,46.8279,46.8578,25411.0
2017-01-27 15:45:00,62.67,62.71,62.66,62.71,38004.0,46.8578,46.8877,46.8503,46.8877,38004.0
2017-01-27 15:50:00,62.71,62.71,62.65,62.66,41136.0,46.8877,46.8877,46.8428,46.8503,41136.0
2017-01-27 15:55:00,62.67,62.74,62.67,62.71,115664.0,46.8578,46.9101,46.8578,46.8877,115664.0
2017-01-30 09:30:00,62.56,62.69,62.34,62.65,27426.0,46.7755,46.8727,46.611,46.8428,27426.0
2017-01-30 09:35:00,62.6,62.7,62.54,62.66,10525.0,46.8054,46.8802,46.7606,46.8503,10525.0
2017-01-30 09:40:00,62.66,62.75,62.6,62.62,24091.0,46.8503,46.9176,46.8054,46.8204,24091.0
2017-01-30 09:45:00,62.63,62.69,62.55,62.69,10683.0,46.8279,46.8727,46.768,46.8727,10683.0
2017-01-30 09:50:00,62.7,62.82,62.68,62.72,24829.0,46.8802,46.9699,46.8652,46.8951,24829.0
2017-01-30 09:55:00,62.73,62.75,62.69,62.72,11475.0,46.9026,46.9176,46.8727,46.8951,11475.0
2017-01-30 10:00:00,62.71,62.8,62.71,62.78,14306.0,46.8877,46.955,46.8877,46.94,14306.0
2017-01-30 10:05:00,62.78,62.85,62.72,62.85,14452.0,46.94,46.9923,46.8951,46.9923,14452.0
2017-01-30 10:10:00,62.85,62.92,62.79,62.91,13924.0,46.9923,47.0447,46.9475,47.0372,13924.0
2017-01-30 10:15:00,62.91,62.93,62.86,62.91,10098.0,47.0372,47.0522,46.9998,47.0372,10098.0
2017-01-30 10:20:00,62.92,62.94,62.85,62.85,11121.0,47.0447,47.0596,46.9923,46.9923,11121.0
2017-01-30 10:25:00,62.84,62.87,62.82,62.85,13900.0,46.9849,47.0073,46.9699,46.9923,13900.0
2017-01-30 10:30:00,62.85,62.85,62.78,62.78,12378.0,46.9923,46.9923,46.94,46.94,12378.0
2017-01-30 10:35:00,62.79,62.83,62.75,62.81,14391.0,46.9475,46.9774,46.9176,46.9624,14391.0
2017-01-30 10:40:00,62.8,62.84,62.78,62.84,10455.0,46.955,46.9849,46.94,46.9849,10455.0
2017-01-30 10:45:00,62.84,62.84,62.77,62.8,15866.0,46.9849,46.9849,46.9325,46.955,15866.0
2017-01-30 10:50:00,62.8,62.86,62.79,62.84,11142.0,46.955,46.9998,46.9475,46.9849,11142.0
2017-01-30 10:55:00,62.82,62.9,62.82,62.84,24542.0,46.9699,47.0297,46.9699,46.9849,24542.0
2017-01-30 11:00:00,62.83,62.87,62.81,62.82,20935.0,46.9774,47.0073,46.9624,46.9699,20935.0
2017-01-30 11:05:00,62.81,62.82,62.74,62.76,22829.0,46.9624,46.9699,46.9101,46.925,22829.0
2017-01-30 11:10:00,62.76,62.77,62.64,62.64,16120.0,46.925,46.9325,46.8353,46.8353,16120.0
2017-01-30 11:15:00,62.64,62.64,62.6,62.62,11131.0,46.8353,46.8353,46.8054,46.8204,11131.0
2017-01-30 11:20:00,62.62,62.63,62.57,62.57,9390.0,46.8204,46.8279,46.783,46.783,9390.0
2017-01-30 11:25:00,62.58,62.61,62.53,62.53,10818.0,46.7905,46.8129,46.7531,46.7531,10818.0
2017-01-30 11:30:00,62.54,62.56,62.5,62.51,11226.0,46.7606,46.7755,46.7307,46.7381,11226.0
2017-01-30 11:35:00,62.5,62.53,62.48,62.49,8612.0,46.7307,46.7531,46.7157,46.7232,8612.0
2017-01-30 11:40:00,62.5,62.51,62.48,62.49,8013.0,46.7307,46.7381,46.7157,46.7232,8013.0
2017-01-30 11:45:00,62.49,62.49,62.41,62.41,9855.0,46.7232,46.7232,46.6634,46.6634,9855.0
2017-01-30 11:50:00,62.41,62.42,62.39,62.42,17293.0,46.6634,46.6708,46.6484,46.6708,17293.0
2017-01-30 11:55:00,62.43,62.45,62.42,62.44,8808.0,46.6783,46.6933,46.6708,46.6858,8808.0
2017-01-30 12:00:00,62.44,62.45,62.4,62.44,9773.0,46.6858,46.6933,46.6559,46.6858,9773.0
2017-01-30 12:05:00,62.43,62.45,62.38,62.4,14370.0,46.6783,46.6933,46.6409,46.6559,14370.0
2017-01-30 12:10:00,62.4,62.4,62.33,62.35,12447.0,46.6559,46.6559,46.6035,46.6185,12447.0
2017-01-30 12:15:00,62.36,62.4,62.35,62.39,7654.0,46.626,46.6559,46.6185,46.6484,7654.0
2017-01-30 12:20:00,62.4,62.41,62.38,62.4,5309.0,46.6559,46.6634,46.6409,46.6559,5309.0
2017-01-30 12:25:00,62.4,62.42,62.39,62.39,5700.0,46.6559,46.6708,46.6484,46.6484,5700.0
2017-01-30 12:30:00,62.38,62.38,62.35,62.37,5470.0,46.6409,46.6409,46.6185,46.6335,5470.0
2017-01-30 12:35:00,62.38,62.39,62.36,62.39,3405.0,46.6409,46.6484,46.626,46.6484,3405.0
2017-01-30 12:40:00,62.38,62.41,62.37,62.39,17558.0,46.6409,46.6634,46.6335,46.6484,17558.0
2017-01-30 12:45:00,62.39,62.41,62.38,62.4,10286.0,46.6484,46.6634,46.6409,46.6559,10286.0
2017-01-30 12:50:00,62.4,62.42,62.38,62.41,12017.0,46.6559,46.6708,46.6409,46.6634,12017.0
2017-01-30 12:55:00,62.4,62.44,62.39,62.44,7904.0,46.6559,46.6858,46.6484,46.6858,7904.0
2017-01-30 13:00:00,62.44,62.46,62.41,62.41,13126.0,46.6858,46.7007,46.6634,46.6634,13126.0
2017-01-30 13:05:00,62.42,62.47,62.41,62.45,9584.0,46.6708,46.7082,46.6634,46.6933,9584.0
2017-01-30 13:10:00,62.45,62.46,62.41,62.44,12834.0,46.6933,46.7007,46.6634,46.6858,12834.0
2017-01-30 13:15:00,62.44,62.45,62.41,62.42,10947.0,46.6858,46.6933,46.6634,46.6708,10947.0
2017-01-30 13:20:00,62.42,62.44,62.41,62.41,6417.0,46.6708,46.6858,46.6634,46.6634,6417.0
2017-01-30 13:25:00,62.4,62.44,62.4,62.4,9809.0,46.6559,46.6858,46.6559,46.6559,9809.0
2017-01-30 13:30:00,62.41,62.41,62.39,62.4,6915.0,46.6634,46.6634,46.6484,46.6559,6915.0
2017-01-30 13:35:00,62.41,62.42,62.39,62.39,12073.0,46.6634,46.6708,46.6484,46.6484,12073.0
2017-01-30 13:40:00,62.39,62.43,62.38,62.4,13653.0,46.6484,46.6783,46.6409,46.6559,13653.0
2017-01-30 13:45:00,62.4,62.4,62.37,62.37,6291.0,46.6559,46.6559,46.6335,46.6335,6291.0
2017-01-30 13:50:00,62.37,62.37,62.33,62.36,12413.0,46.6335,46.6335,46.6035,46.626,12413.0
2017-01-30 13:55:00,62.36,62.4,62.36,62.39,10264.0,46.626,46.6559,46.626,46.6484,10264.0
2017-01-30 14:00:00,62.39,62.41,62.36,62.4,19462.0,46.6484,46.6634,46.626,46.6559,19462.0
2017-01-30 14:05:00,62.4,62.44,62.39,62.44,9725.0,46.6559,46.6858,46.6484,46.6858,9725.0
2017-01-30 14:10:00,62.44,62.44,62.39,62.43,16158.0,46.6858,46.6858,46.6484,46.6783,16158.0
2017-01-30 14:15:00,62.43,62.43,62.4,62.42,6577.0,46.6783,46.6783,46.6559,46.6708,6577.0
2017-01-30 14:20:00,62.42,62.43,62.4,62.43,14068.0,46.6708,46.6783,46.6559,46.6783,14068.0
2017-01-30 14:25:00,62.43,62.5,62.43,62.48,17659.0,46.6783,46.7307,46.6783,46.7157,17659.0
2017-01-30 14:30:00,62.49,62.49,62.46,62.46,12249.0,46.7232,46.7232,46.7007,46.7007,12249.0
2017-01-30 14:35:00,62.45,62.48,62.43,62.48,10007.0,46.6933,46.7157,46.6783,46.7157,10007.0
2017-01-30 14:40:00,62.48,62.48,62.46,62.46,16281.0,46.7157,46.7157,46.7007,46.7007,16281.0
2017-01-30 14:45:00,62.46,62.47,62.42,62.43,14447.0,46.7007,46.7082,46.6708,46.6783,14447.0
2017-01-30 14:50:00,62.43,62.46,62.43,62.44,6584.0,46.6783,46.7007,46.6783,46.6858,6584.0
2017-01-30 14:55:00,62.44,62.48,62.44,62.47,10926.0,46.6858,46.7157,46.6858,46.7082,10926.0
2017-01-30 15:00:00,62.47,62.48,62.4,62.42,17476.0,46.7082,46.7157,46.6559,46.6708,17476.0
2017-01-30 15:05:00,62.43,62.43,62.38,62.41,14384.0,46.6783,46.6783,46.6409,46.6634,14384.0
2017-01-30 15:10:00,62.41,62.42,62.38,62.41,7851.0,46.6634,46.6708,46.6409,46.6634,7851.0
2017-01-30 15:15:00,62.42,62.45,62.42,62.43,11474.0,46.6708,46.6933,46.6708,46.6783,11474.0
2017-01-30 15:20:00,62.43,62.46,62.41,62.43,18411.0,46.6783,46.7007,46.6634,46.6783,18411.0
2017-01-30 15:25:00,62.43,62.45,62.43,62.45,19523.0,46.6783,46.6933,46.6783,46.6933,19523.0
2017-01-30 15:30:00,62.45,62.51,62.44,62.51,15241.0,46.6933,46.7381,46.6858,46.7381,15241.0
2017-01-30 15:35:00,62.5,62.5,62.45,62.45,19159.0,46.7307,46.7307,46.6933,46.6933,19159.0
2017-01-30 15:40:00,62.45,62.54,62.43,62.54,22968.0,46.6933,46.7606,46.6783,46.7606,22968.0
2017-01-30 15:45:00,62.54,62.58,62.53,62.55,35495.0,46.7606,46.7905,46.7531,46.768,35495.0
2017-01-30 15:50:00,62.56,62.61,62.56,62.56,36821.0,46.7755,46.8129,46.7755,46.7755,36821.0
2017-01-30 15:55:00,62.57,62.63,62.56,62.6,100360.0,46.783,46.8279,46.7755,46.8054,100360.0
2017-01-31 09:30:00,62.6,62.64,62.36,62.41,46774.0,46.8054,46.8353,46.626,46.6634,46774.0
2017-01-31 09:35:00,62.41,62.74,62.41,62.72,48174.0,46.6634,46.9101,46.6634,46.8951,48174.0
2017-01-31 09:40:00,62.73,62.95,62.7,62.91,20659.0,46.9026,47.0671,46.8802,47.0372,20659.0
2017-01-31 09:45:00,62.83,62.93,62.77,62.79,43832.0,46.9774,47.0522,46.9325,46.9475,43832.0
2017-01-31 09:50:00,62.8,62.81,62.62,62.66,35683.0,46.955,46.9624,46.8204,46.8503,35683.0
2017-01-31 09:55:00,62.67,62.67,62.48,62.53,19681.0,46.8578,46.8578,46.7157,46.7531,19681.0
2017-01-31 10:00:00,62.55,62.62,62.55,62.61,13148.0,46.768,46.8204,46.768,46.8129,13148.0
2017-01-31 10:05:00,62.6,62.65,62.58,62.6,21561.0,46.8054,46.8428,46.7905,46.8054,21561.0
2017-01-31 10:10:00,62.59,62.61,62.57,62.59,9194.0,46.7979,46.8129,46.783,46.7979,9194.0
2017-01-31 10:15:00,62.58,62.6,62.52,62.58,34993.0,46.7905,46.8054,46.7456,46.7905,34993.0
2017-01-31 10:20:00,62.58,62.6,62.5,62.52,19708.0,46.7905,46.8054,46.7307,46.7456,19708.0
2017-01-31 10:25:00,62.52,62.59,62.52,62.54,15644.0,46.7456,46.7979,46.7456,46.7606,15644.0
2017-01-31 10:30:00,62.55,62.6,62.53,62.56,16184.0,46.768,46.8054,46.7531,46.7755,16184.0
2017-01-31 10:35:00,62.56,62.59,62.54,62.54,15040.0,46.7755,46.7979,46.7606,46.7606,15040.0
2017-01-31 10:40:00,62.54,62.55,62.49,62.53,7401.0,46.7606,46.768,46.7232,46.7531,7401.0
2017-01-31 10:45:00,62.52,62.57,62.51,62.53,20160.0,46.7456,46.783,46.7381,46.7531,20160.0
2017-01-31 10:50:00,62.52,62.54,62.47,62.49,21523.0,46.7456,46.7606,46.7082,46.7232,21523.0
2017-01-31 10:55:00,62.49,62.53,62.47,62.47,13912.0,46.7232,46.7531,46.7082,46.7082,13912.0
2017-01-31 11:00:00,62.46,62.53,62.45,62.53,12511.0,46.7007,46.7531,46.6933,46.7531,12511.0
2017-01-31 11:05:00,62.52,62.54,62.44,62.48,23508.0,46.7456,46.7606,46.6858,46.7157,23508.0
2017-01-31 11:10:00,62.49,62.49,62.47,62.48,9020.0,46.7232,46.7232,46.7082,46.7157,9020.0
2017-01-31 11:15:00,62.48,62.5,62.47,62.47,14802.0,46.7157,46.7307,46.7082,46.7082,14802.0
2017-01-31 11:20:00,62.48,62.49,62.47,62.48,9683.0,46.7157,46.7232,46.7082,46.7157,9683.0
2017-01-31 11:25:00,62.48,62.48,62.4,62.41,19035.0,46.7157,46.7157,46.6559,46.6634,19035.0
2017-01-31 11:30:00,62.41,62.45,62.37,62.4,34612.0,46.6634,46.6933,46.6335,46.6559,34612.0
2017-01-31 11:35:00,62.4,62.43,62.37,62.42,10623.0,46.6559,46.6783,46.6335,46.6708,10623.0
2017-01-31 11:40:00,62.43,62.44,62.41,62.44,9913.0,46.6783,46.6858,46.6634,46.6858,9913.0
2017-01-31 11:45:00,62.44,62.44,62.39,62.4,13738.0,46.6858,46.6858,46.6484,46.6559,13738.0
2017-01-31 11:50:00,62.41,62.43,62.4,62.41,9950.0,46.6634,46.6783,46.6559,46.6634,9950.0
2017-01-31 11:55:00,62.42,62.42,62.37,62.37,15589.0,46.6708,46.6708,46.6335,46.6335,15589.0
2017-01-31 12:00:00,62.38,62.39,62.35,62.36,10629.0,46.6409,46.6484,46.6185,46.626,10629.0
2017-01-31 12:05:00,62.36,62.41,62.36,62.38,16646.0,46.626,46.6634,46.626,46.6409,16646.0
2017-01-31 12:10:00,62.39,62.39,62.34,62.36,11122.0,46.6484,46.6484,46.611,46.626,11122.0
2017-01-31 12:15:00,62.36,62.4,62.34,62.37,14257.0,46.626,46.6559,46.611,46.6335,14257.0
2017-01-31 12:20:00,62.37,62.38,62.34,62.35,9912.0,46.6335,46.6409,46.611,46.6185,9912.0
2017-01-31 12:25:00,62.35,62.39,62.33,62.37,12245.0,46.6185,46.6484,46.6035,46.6335,12245.0
2017-01-31 12:30:00,62.37,62.41,62.36,62.38,18392.0,46.6335,46.6634,46.626,46.6409,18392.0
2017-01-31 12:35:00,62.39,62.43,62.38,62.42,12212.0,46.6484,46.6783,46.6409,46.6708,12212.0
2017-01-31 12:40:00,62.42,62.48,62.41,62.46,6571.0,46.6708,46.7157,46.6634,46.7007,6571.0
2017-01-31 12:45:00,62.45,62.48,62.45,62.47,14186.0,46.6933,46.7157,46.6933,46.7082,14186.0
2017-01-31 12:50:00,62.47,62.5,62.46,62.48,6576.0,46.7082,46.7307,46.7007,46.7157,6576.0
2017-01-31 12:55:00,62.47,62.57,62.47,62.54,39959.0,46.7082,46.783,46.7082,46.7606,39959.0
2017-01-31 13:00:00,62.54,62.63,62.53,62.62,23632.0,46.7606,46.8279,46.7531,46.8204,23632.0
2017-01-31 13:05:00,62.62,62.68,62.62,62.68,28337.0,46.8204,46.8652,46.8204,46.8652,28337.0
2017-01-31 13:10:00,62.68,62.68,62.62,62.63,39618.0,46.8652,46.8652,46.8204,46.8279,39618.0
2017-01-31 13:15:00,62.62,62.63,62.59,62.6,15258.0,46.8204,46.8279,46.7979,46.8054,15258.0
2017-01-31 13:20:00,62.6,62.66,62.59,62.66,11994.0,46.8054,46.8503,46.7979,46.8503,11994.0
2017-01-31 13:25:00,62.67,62.67,62.63,62.64,10477.0,46.8578,46.8578,46.8279,46.8353,10477.0
2017-01-31 13:30:00,62.64,62.66,62.6,62.61,11426.0,46.8353,46.8503,46.8054,46.8129,11426.0
2017-01-31 13:35:00,62.6,62.61,62.58,62.6,6885.0,46.8054,46.8129,46.7905,46.8054,6885.0
2017-01-31 13:40:00,62.6,62.63,62.59,62.61,11742.0,46.8054,46.8279,46.7979,46.8129,11742.0
2017-01-31 13:45:00,62.62,62.62,62.52,62.53,9085.0,46.8204,46.8204,46.7456,46.7531,9085.0
2017-01-31 13:50:00,62.53,62.55,62.46,62.47,11488.0,46.7531,46.768,46.7007,46.7082,11488.0
2017-01-31 13:55:00,62.47,62.49,62.46,62.49,13834.0,46.7082,46.7232,46.7007,46.7232,13834.0
2017-01-31 14:00:00,62.48,62.51,62.46,62.47,24360.0,46.7157,46.7381,46.7007,46.7082,24360.0
2017-01-31 14:05:00,62.47,62.49,62.44,62.47,16647.0,46.7082,46.7232,46.6858,46.7082,16647.0
2017-01-31 14:10:00,62.47,62.48,62.43,62.45,15964.0,46.7082,46.7157,46.6783,46.6933,15964.0
2017-01-31 14:15:00,62.46,62.46,62.38,62.4,42935.0,46.7007,46.7007,46.6409,46.6559,42935.0
2017-01-31 14:20:00,62.4,62.47,62.39,62.47,26947.0,46.6559,46.7082,46.6484,46.7082,26947.0
2017-01-31 14:25:00,62.48,62.55,62.47,62.51,14677.0,46.7157,46.768,46.7082,46.7381,14677.0
2017-01-31 14:30:00,62.52,62.52,62.47,62.47,17218.0,46.7456,46.7456,46.7082,46.7082,17218.0
2017-01-31 14:35:00,62.48,62.48,62.4,62.41,28130.0,46.7157,46.7157,46.6559,46.6634,28130.0
2017-01-31 14:40:00,62.42,62.48,62.41,62.48,14045.0,46.6708,46.7157,46.6634,46.7157,14045.0
2017-01-31 14:45:00,62.48,62.5,62.46,62.46,12760.0,46.7157,46.7307,46.7007,46.7007,12760.0
2017-01-31 14:50:00,62.46,62.47,62.43,62.44,13897.0,46.7007,46.7082,46.6783,46.6858,13897.0
2017-01-31 14:55:00,62.44,62.46,62.41,62.45,32402.0,46.6858,46.7007,46.6634,46.6933,32402.0
2017-01-31 15:00:00,62.45,62.46,62.4,62.41,19650.0,46.6933,46.7007,46.6559,46.6634,19650.0
2017-01-31 15:05:00,62.41,62.42,62.39,62.39,25799.0,46.6634,46.6708,46.6484,46.6484,25799.0
2017-01-31 15:10:00,62.39,62.43,62.37,62.42,16535.0,46.6484,46.6783,46.6335,46.6708,16535.0
2017-01-31 15:15:00,62.43,62.44,62.39,62.4,25423.0,46.6783,46.6858,46.6484,46.6559,25423.0
2017-01-31 15:20:00,62.39,62.42,62.37,62.4,29446.0,46.6484,46.6708,46.6335,46.6559,29446.0
2017-01-31 15:25:00,62.41,62.41,62.35,62.35,29708.0,46.6634,46.6634,46.6185,46.6185,29708.0
2017-01-31 15:30:00,62.36,62.4,62.35,62.39,59292.0,46.626,46.6559,46.6185,46.6484,59292.0
2017-01-31 15:35:00,62.39,62.4,62.33,62.33,32248.0,46.6484,46.6559,46.6035,46.6035,32248.0
2017-01-31 15:40:00,62.33,62.38,62.33,62.35,67022.0,46.6035,46.6409,46.6035,46.6185,67022.0
2017-01-31 15:45:00,62.35,62.4,62.32,62.35,64471.0,46.6185,46.6559,46.5961,46.6185,64471.0
2017-01-31 15:50:00,62.36,62.41,62.35,62.41,91710.0,46.626,46.6634,46.6185,46.6634,91710.0
2017-01-31 15:55:00,62.41,62.48,62.38,62.47,198543.0,46.6634,46.7157,46.6409,46.7082,198543.0
2017-02-01 09:30:00,62.32,62.46,62.07,62.11,101948.0,46.5961,46.7007,46.4091,46.4391,101948.0
2017-02-01 09:35:00,62.2,62.29,62.12,62.22,25254.0,46.5063,46.5736,46.4465,46.5213,25254.0
2017-02-01 09:40:00,62.25,62.4,62.2,62.27,19503.0,46.5437,46.6559,46.5063,46.5587,19503.0
2017-02-01 09:45:00,62.28,62.29,62.11,62.18,29533.0,46.5662,46.5736,46.4391,46.4914,29533.0
2017-02-01 09:50:00,62.19,62.31,62.19,62.27,14776.0,46.4989,46.5886,46.4989,46.5587,14776.0
2017-02-01 09:55:00,62.26,62.3,62.2,62.21,21149.0,46.5512,46.5811,46.5063,46.5138,21149.0
2017-02-01 10:00:00,62.2,62.31,62.16,62.18,18366.0,46.5063,46.5886,46.4764,46.4914,18366.0
2017-02-01 10:05:00,62.19,62.2,62.07,62.09,25369.0,46.4989,46.5063,46.4091,46.4241,25369.0
2017-02-01 10:10:00,62.1,62.12,62.06,62.07,13845.0,46.4316,46.4465,46.4017,46.4091,13845.0
2017-02-01 10:15:00,62.07,62.1,62.01,62.07,31375.0,46.4091,46.4316,46.3643,46.4091,31375.0
2017-02-01 10:20:00,62.08,62.12,62.07,62.11,26929.0,46.4166,46.4465,46.4091,46.4391,26929.0
2017-02-01 10:25:00,62.12,62.14,62.1,62.12,14649.0,46.4465,46.4615,46.4316,46.4465,14649.0
2017-02-01 10:30:00,62.11,62.12,62.08,62.09,21774.0,46.4391,46.4465,46.4166,46.4241,21774.0
2017-02-01 10:35:00,62.09,62.11,62.01,62.04,34019.0,46.4241,46.4391,46.3643,46.3867,34019.0
2017-02-01 10:40:00,62.04,62.04,61.96,62.02,21912.0,46.3867,46.3867,46.3269,46.3718,21912.0
2017-02-01 10:45:00,62.03,62.03,61.85,61.85,22530.0,46.3792,46.3792,46.2447,46.2447,22530.0
2017-02-01 10:50:00,61.84,61.86,61.74,61.74,33810.0,46.2372,46.2521,46.1624,46.1624,33810.0
2017-02-01 10:55:00,61.74,61.75,61.67,61.68,24256.0,46.1624,46.1699,46.1101,46.1175,24256.0
2017-02-01 11:00:00,61.69,61.76,61.69,61.73,19748.0,46.125,46.1774,46.125,46.1549,19748.0
2017-02-01 11:05:00,61.72,61.78,61.69,61.76,23419.0,46.1475,46.1923,46.125,46.1774,23419.0
2017-02-01 11:10:00,61.76,61.79,61.71,61.79,24242.0,46.1774,46.1998,46.14,46.1998,24242.0
2017-02-01 11:15:00,61.77,61.81,61.73,61.73,24301.0,46.1848,46.2147,46.1549,46.1549,24301.0
2017-02-01 11:20:00,61.75,61.8,61.74,61.75,21841.0,46.1699,46.2073,46.1624,46.1699,21841.0
2017-02-01 11:25:00,61.75,61.79,61.72,61.73,22052.0,46.1699,46.1998,46.1475,46.1549,22052.0
2017-02-01 11:30:00,61.72,61.73,61.65,61.71,18363.0,46.1475,46.1549,46.0951,46.14,18363.0
2017-02-01 11:35:00,61.71,61.72,61.67,61.7,12206.0,46.14,46.1475,46.1101,46.1325,12206.0
2017-02-01 11:40:00,61.69,61.72,61.67,61.68,13404.0,46.125,46.1475,46.1101,46.1175,13404.0
2017-02-01 11:45:00,61.68,61.71,61.64,61.66,23692.0,46.1175,46.14,46.0876,46.1026,23692.0
2017-02-01 11:50:00,61.65,61.65,61.62,61.64,19303.0,46.0951,46.0951,46.0727,46.0876,19303.0
2017-02-01 11:55:00,61.63,61.67,61.63,61.66,14174.0,46.0802,46.1101,46.0802,46.1026,14174.0
2017-02-01 12:00:00,61.66,61.73,61.65,61.71,9468.0,46.1026,46.1549,46.0951,46.14,9468.0
2017-02-01 12:05:00,61.7,61.74,61.69,61.71,6465.0,46.1325,46.1624,46.125,46.14,6465.0
2017-02-01 12:10:00,61.7,61.71,61.67,61.67,16124.0,46.1325,46.14,46.1101,46.1101,16124.0
2017-02-01 12:15:00,61.67,61.68,61.63,61.65,11813.0,46.1101,46.1175,46.0802,46.0951,11813.0
2017-02-01 12:20:00,61.65,61.69,61.64,61.66,12601.0,46.0951,46.125,46.0876,46.1026,12601.0
2017-02-01 12:25:00,61.65,61.66,61.62,61.65,10485.0,46.0951,46.1026,46.0727,46.0951,10485.0
2017-02-01 12:30:00,61.65,61.67,61.63,61.65,11143.0,46.0951,46.1101,46.0802,46.0951,11143.0
2017-02-01 12:35:00,61.64,61.68,61.62,61.63,11542.0,46.0876,46.1175,46.0727,46.0802,11542.0
2017-02-01 12:40:00,61.62,61.66,61.62,61.65,10796.0,46.0727,46.1026,46.0727,46.0951,10796.0
2017-02-01 12:45:00,61.65,61.65,61.58,61.58,7854.0,46.0951,46.0951,46.0428,46.0428,7854.0
2017-02-01 12:50:00,61.59,61.62,61.58,61.61,7314.0,46.0503,46.0727,46.0428,46.0652,7314.0
2017-02-01 12:55:00,61.61,61.63,61.58,61.61,8966.0,46.0652,46.0802,46.0428,46.0652,8966.0
2017-02-01 13:00:00,61.61,61.65,61.6,61.61,9054.0,46.0652,46.0951,46.0577,46.0652,9054.0
2017-02-01 13:05:00,61.61,61.62,61.55,61.58,32587.0,46.0652,46.0727,46.0203,46.0428,32587.0
2017-02-01 13:10:00,61.59,61.61,61.55,61.56,25145.0,46.0503,46.0652,46.0203,46.0278,25145.0
2017-02-01 13:15:00,61.56,61.61,61.55,61.56,13814.0,46.0278,46.0652,46.0203,46.0278,13814.0
2017-02-01 13:20:00,61.56,61.59,61.54,61.58,21698.0,46.0278,46.0503,46.0129,46.0428,21698.0
2017-02-01 13:25:00,61.56,61.57,61.52,61.53,11173.0,46.0278,46.0353,45.9979,46.0054,11173.0
2017-02-01 13:30:00,61.53,61.55,61.51,61.52,11686.0,46.0054,46.0203,45.9904,45.9979,11686.0
2017-02-01 13:35:00,61.52,61.52,61.45,61.48,37677.0,45.9979,45.9979,45.9456,45.968,37677.0
2017-02-01 13:40:00,61.48,61.53,61.48,61.52,20600.0,45.968,46.0054,45.968,45.9979,20600.0
2017-02-01 13:45:00,61.51,61.52,61.48,61.48,8775.0,45.9904,45.9979,45.968,45.968,8775.0
2017-02-01 13:50:00,61.48,61.49,61.43,61.43,34486.0,45.968,45.9755,45.9306,45.9306,34486.0
2017-02-01 13:55:00,61.43,61.45,61.36,61.42,21207.0,45.9306,45.9456,45.8783,45.9231,21207.0
2017-02-01 14:00:00,61.4,61.54,61.38,61.47,14754.0,45.9082,46.0129,45.8932,45.9605,14754.0
2017-02-01 14:05:00,61.47,61.55,61.47,61.47,18971.0,45.9605,46.0203,45.9605,45.9605,18971.0
2017-02-01 14:10:00,61.47,61.51,61.45,61.47,23914.0,45.9605,45.9904,45.9456,45.9605,23914.0
2017-02-01 14:15:00,61.47,61.54,61.47,61.52,58741.0,45.9605,46.0129,45.9605,45.9979,58741.0
2017-02-01 14:20:00,61.53,61.59,61.53,61.58,19614.0,46.0054,46.0503,46.0054,46.0428,19614.0
2017-02-01 14:25:00,61.58,61.59,61.56,61.57,15285.0,46.0428,46.0503,46.0278,46.0353,15285.0
2017-02-01 14:30:00,61.57,61.59,61.53,61.53,13702.0,46.0353,46.0503,46.0054,46.0054,13702.0
2017-02-01 14:35:00,61.52,61.56,61.52,61.54,12227.0,45.9979,46.0278,45.9979,46.0129,12227.0
2017-02-01 14:40:00,61.54,61.56,61.53,61.53,21308.0,46.0129,46.0278,46.0054,46.0054,21308.0
2017-02-01 14:45:00,61.54,61.54,61.5,61.5,13021.0,46.0129,46.0129,45.983,45.983,13021.0
2017-02-01 14:50:00,61.51,61.53,61.48,61.53,25888.0,45.9904,46.0054,45.968,46.0054,25888.0
2017-02-01 14:55:00,61.53,61.57,61.5,61.57,18962.0,46.0054,46.0353,45.983,46.0353,18962.0
2017-02-01 15:00:00,61.57,61.62,61.54,61.55,16628.0,46.0353,46.0727,46.0129,46.0203,16628.0
2017-02-01 15:05:00,61.55,61.59,61.53,61.54,18497.0,46.0203,46.0503,46.0054,46.0129,18497.0
2017-02-01 15:10:00,61.54,61.57,61.52,61.53,18992.0,46.0129,46.0353,45.9979,46.0054,18992.0
2017-02-01 15:15:00,61.54,61.59,61.53,61.54,31587.0,46.0129,46.0503,46.0054,46.0129,31587.0
2017-02-01 15:20:00,61.55,61.56,61.53,61.55,31781.0,46.0203,46.0278,46.0054,46.0203,31781.0
2017-02-01 15:25:00,61.55,61.56,61.55,61.56,17174.0,46.0203,46.0278,46.0203,46.0278,17174.0
2017-02-01 15:30:00,61.55,61.56,61.52,61.53,50303.0,46.0203,46.0278,45.9979,46.0054,50303.0
2017-02-01 15:35:00,61.54,61.54,61.5,61.53,42100.0,46.0129,46.0129,45.983,46.0054,42100.0
2017-02-01 15:40:00,61.53,61.58,61.52,61.57,38068.0,46.0054,46.0428,45.9979,46.0353,38068.0
2017-02-01 15:45:00,61.57,61.58,61.5,61.51,58705.0,46.0353,46.0428,45.983,45.9904,58705.0
2017-02-01 15:50:00,61.51,61.52,61.48,61.48,51635.0,45.9904,45.9979,45.968,45.968,51635.0
2017-02-01 15:55:00,61.48,61.55,61.37,61.37,175608.0,45.968,46.0203,45.8858,45.8858,175608.0
2017-02-02 09:30:00,61.64,61.68,61.53,61.58,53163.0,46.0876,46.1175,46.0054,46.0428,53163.0
2017-02-02 09:35:00,61.6,61.68,61.51,61.68,18769.0,46.0577,46.1175,45.9904,46.1175,18769.0
2017-02-02 09:40:00,61.64,61.75,61.6,61.68,20132.0,46.0876,46.1699,46.0577,46.1175,20132.0
2017-02-02 09:45:00,61.68,61.75,61.64,61.73,20964.0,46.1175,46.1699,46.0876,46.1549,20964.0
2017-02-02 09:50:00,61.72,61.72,61.63,61.64,19020.0,46.1475,46.1475,46.0802,46.0876,19020.0
2017-02-02 09:55:00,61.64,61.65,61.58,61.6,29247.0,46.0876,46.0951,46.0428,46.0577,29247.0
2017-02-02 10:00:00,61.59,61.67,61.56,61.63,59319.0,46.0503,46.1101,46.0278,46.0802,59319.0
2017-02-02 10:05:00,61.63,61.64,61.6,61.6,13760.0,46.0802,46.0876,46.0577,46.0577,13760.0
2017-02-02 10:10:00,61.6,61.65,61.52,61.52,27507.0,46.0577,46.0951,45.9979,45.9979,27507.0
2017-02-02 10:15:00,61.52,61.54,61.5,61.52,12813.0,45.9979,46.0129,45.983,45.9979,12813.0
2017-02-02 10:20:00,61.52,61.58,61.52,61.58,10711.0,45.9979,46.0428,45.9979,46.0428,10711.0
2017-02-02 10:25:00,61.58,61.66,61.58,61.64,18818.0,46.0428,46.1026,46.0428,46.0876,18818.0
2017-02-02 10:30:00,61.64,61.68,61.58,61.6,21222.0,46.0876,46.1175,46.0428,46.0577,21222.0
2017-02-02 10:35:00,61.6,61.64,61.58,61.61,15017.0,46.0577,46.0876,46.0428,46.0652,15017.0
2017-02-02 10:40:00,61.61,61.64,61.59,61.6,13574.0,46.0652,46.0876,46.0503,46.0577,13574.0
2017-02-02 10:45:00,61.59,61.65,61.59,61.62,24350.0,46.0503,46.0951,46.0503,46.0727,24350.0
2017-02-02 10:50:00,61.62,61.65,61.58,61.65,58919.0,46.0727,46.0951,46.0428,46.0951,58919.0
2017-02-02 10:55:00,61.66,61.72,61.65,61.72,23654.0,46.1026,46.1475,46.0951,46.1475,23654.0
2017-02-02 11:00:00,61.71,61.81,61.69,61.77,23794.0,46.14,46.2147,46.125,46.1848,23794.0
2017-02-02 11:05:00,61.77,61.9,61.74,61.77,92735.0,46.1848,46.282,46.1624,46.1848,92735.0
2017-02-02 11:10:00,61.77,61.81,61.76,61.81,20616.0,46.1848,46.2147,46.1774,46.2147,20616.0
2017-02-02 11:15:00,61.82,61.84,61.75,61.78,21860.0,46.2222,46.2372,46.1699,46.1923,21860.0
2017-02-02 11:20:00,61.79,61.81,61.76,61.78,21915.0,46.1998,46.2147,46.1774,46.1923,21915.0
2017-02-02 11:25:00,61.77,61.83,61.76,61.8,22395.0,46.1848,46.2297,46.1774,46.2073,22395.0
2017-02-02 11:30:00,61.81,61.83,61.76,61.78,15670.0,46.2147,46.2297,46.1774,46.1923,15670.0
2017-02-02 11:35:00,61.78,61.82,61.77,61.8,17372.0,46.1923,46.2222,46.1848,46.2073,17372.0
2017-02-02 11:40:00,61.8,61.87,61.79,61.84,23145.0,46.2073,46.2596,46.1998,46.2372,23145.0
2017-02-02 11:45:00,61.85,61.89,61.82,61.83,25690.0,46.2447,46.2746,46.2222,46.2297,25690.0
2017-02-02 11:50:00,61.82,61.86,61.8,61.84,20344.0,46.2222,46.2521,46.2073,46.2372,20344.0
2017-02-02 11:55:00,61.84,61.92,61.84,61.9,20195.0,46.2372,46.297,46.2372,46.282,20195.0
2017-02-02 12:00:00,61.91,61.95,61.91,61.94,11449.0,46.2895,46.3194,46.2895,46.3119,11449.0
2017-02-02 12:05:00,61.95,61.95,61.92,61.94,19515.0,46.3194,46.3194,46.297,46.3119,19515.0
2017-02-02 12:10:00,61.93,61.94,61.9,61.91,11301.0,46.3045,46.3119,46.282,46.2895,11301.0
2017-02-02 12:15:00,61.9,61.91,61.84,61.86,22189.0,46.282,46.2895,46.2372,46.2521,22189.0
2017-02-02 12:20:00,61.86,61.87,61.83,61.83,10263.0,46.2521,46.2596,46.2297,46.2297,10263.0
2017-02-02 12:25:00,61.82,61.84,61.79,61.84,14205.0,46.2222,46.2372,46.1998,46.2372,14205.0
2017-02-02 12:30:00,61.83,61.87,61.8,61.84,17221.0,46.2297,46.2596,46.2073,46.2372,17221.0
2017-02-02 12:35:00,61.84,61.85,61.83,61.83,8981.0,46.2372,46.2447,46.2297,46.2297,8981.0
2017-02-02 12:40:00,61.84,61.9,61.83,61.87,19265.0,46.2372,46.282,46.2297,46.2596,19265.0
2017-02-02 12:45:00,61.88,61.9,61.86,61.88,12630.0,46.2671,46.282,46.2521,46.2671,12630.0
2017-02-02 12:50:00,61.89,61.93,61.88,61.92,17117.0,46.2746,46.3045,46.2671,46.297,17117.0
2017-02-02 12:55:00,61.92,61.95,61.92,61.95,4391.0,46.297,46.3194,46.297,46.3194,4391.0
2017-02-02 13:00:00,61.95,62.02,61.94,61.95,25756.0,46.3194,46.3718,46.3119,46.3194,25756.0
2017-02-02 13:05:00,61.96,61.96,61.91,61.94,19222.0,46.3269,46.3269,46.2895,46.3119,19222.0
2017-02-02 13:10:00,61.94,61.95,61.92,61.95,8622.0,46.3119,46.3194,46.297,46.3194,8622.0
2017-02-02 13:15:00,61.94,61.95,61.93,61.94,7765.0,46.3119,46.3194,46.3045,46.3119,7765.0
2017-02-02 13:20:00,61.94,61.94,61.88,61.9,14472.0,46.3119,46.3119,46.2671,46.282,14472.0
2017-02-02 13:25:00,61.89,61.91,61.86,61.86,12815.0,46.2746,46.2895,46.2521,46.2521,12815.0
2017-02-02 13:30:00,61.86,61.88,61.85,61.87,5939.0,46.2521,46.2671,46.2447,46.2596,5939.0
2017-02-02 13:35:00,61.87,61.88,61.85,61.86,12755.0,46.2596,46.2671,46.2447,46.2521,12755.0
2017-02-02 13:40:00,61.86,61.91,61.85,61.91,12184.0,46.2521,46.2895,46.2447,46.2895,12184.0
2017-02-02 13:45:00,61.91,61.92,61.87,61.9,16231.0,46.2895,46.297,46.2596,46.282,16231.0
2017-02-02 13:50:00,61.91,61.96,61.91,61.96,15560.0,46.2895,46.3269,46.2895,46.3269,15560.0
2017-02-02 13:55:00,61.97,61.98,61.95,61.95,16190.0,46.3344,46.3419,46.3194,46.3194,16190.0
2017-02-02 14:00:00,61.94,61.96,61.92,61.94,11174.0,46.3119,46.3269,46.297,46.3119,11174.0
2017-02-02 14:05:00,61.94,61.96,61.93,61.96,11649.0,46.3119,46.3269,46.3045,46.3269,11649.0
2017-02-02 14:10:00,61.96,61.99,61.92,61.92,13392.0,46.3269,46.3493,46.297,46.297,13392.0
2017-02-02 14:15:00,61.92,61.96,61.92,61.93,10226.0,46.297,46.3269,46.297,46.3045,10226.0
2017-02-02 14:20:00,61.92,61.92,61.87,61.9,10757.0,46.297,46.297,46.2596,46.282,10757.0
2017-02-02 14:25:00,61.9,61.9,61.83,61.87,9217.0,46.282,46.282,46.2297,46.2596,9217.0
2017-02-02 14:30:00,61.87,61.87,61.84,61.86,10959.0,46.2596,46.2596,46.2372,46.2521,10959.0
2017-02-02 14:35:00,61.86,61.88,61.83,61.83,18092.0,46.2521,46.2671,46.2297,46.2297,18092.0
2017-02-02 14:40:00,61.84,61.84,61.81,61.84,16473.0,46.2372,46.2372,46.2147,46.2372,16473.0
2017-02-02 14:45:00,61.85,61.86,61.81,61.81,16458.0,46.2447,46.2521,46.2147,46.2147,16458.0
2017-02-02 14:50:00,61.82,61.86,61.8,61.85,5939.0,46.2222,46.2521,46.2073,46.2447,5939.0
2017-02-02 14:55:00,61.85,61.9,61.84,61.88,29337.0,46.2447,46.282,46.2372,46.2671,29337.0
2017-02-02 15:00:00,61.88,61.89,61.87,61.88,12277.0,46.2671,46.2746,46.2596,46.2671,12277.0
2017-02-02 15:05:00,61.88,61.94,61.88,61.91,14363.0,46.2671,46.3119,46.2671,46.2895,14363.0
2017-02-02 15:10:00,61.91,61.95,61.91,61.94,18989.0,46.2895,46.3194,46.2895,46.3119,18989.0
2017-02-02 15:15:00,61.94,61.94,61.9,61.92,19732.0,46.3119,46.3119,46.282,46.297,19732.0
2017-02-02 15:20:00,61.92,61.94,61.89,61.9,27009.0,46.297,46.3119,46.2746,46.282,27009.0
2017-02-02 15:25:00,61.9,61.96,61.89,61.96,18487.0,46.282,46.3269,46.2746,46.3269,18487.0
2017-02-02 15:30:00,61.96,61.98,61.94,61.95,13482.0,46.3269,46.3419,46.3119,46.3194,13482.0
2017-02-02 15:35:00,61.95,61.95,61.89,61.9,15135.0,46.3194,46.3194,46.2746,46.282,15135.0
2017-02-02 15:40:00,61.89,61.91,61.88,61.89,32121.0,46.2746,46.2895,46.2671,46.2746,32121.0
2017-02-02 15:45:00,61.9,61.9,61.79,61.84,42841.0,46.282,46.282,46.1998,46.2372,42841.0
2017-02-02 15:50:00,61.85,61.85,61.75,61.77,47099.0,46.2447,46.2447,46.1699,46.1848,47099.0
2017-02-02 15:55:00,61.77,61.78,61.69,61.72,128915.0,46.1848,46.1923,46.125,46.1475,128915.0
2017-02-03 09:30:00,62.13,62.3,61.89,62.02,53444.0,46.454,46.5811,46.2746,46.3718,53444.0
2017-02-03 09:35:00,62.04,62.11,62.0,62.0,20439.0,46.3867,46.4391,46.3568,46.3568,20439.0
2017-02-03 09:40:00,62.02,62.05,61.94,62.05,23511.0,46.3718,46.3942,46.3119,46.3942,23511.0
2017-02-03 09:45:00,62.03,62.09,62.0,62.08,27728.0,46.3792,46.4241,46.3568,46.4166,27728.0
2017-02-03 09:50:00,62.08,62.09,61.89,61.91,13069.0,46.4166,46.4241,46.2746,46.2895,13069.0
2017-02-03 09:55:00,61.92,61.95,61.88,61.93,12516.0,46.297,46.3194,46.2671,46.3045,12516.0
2017-02-03 10:00:00,61.94,61.99,61.87,61.98,20622.0,46.3119,46.3493,46.2596,46.3419,20622.0
2017-02-03 10:05:00,61.98,61.98,61.91,61.91,11334.0,46.3419,46.3419,46.2895,46.2895,11334.0
2017-02-03 10:10:00,61.92,62.06,61.92,62.05,12085.0,46.297,46.4017,46.297,46.3942,12085.0
2017-02-03 10:15:00,62.04,62.08,62.03,62.06,13698.0,46.3867,46.4166,46.3792,46.4017,13698.0
2017-02-03 10:20:00,62.06,62.22,62.04,62.17,27562.0,46.4017,46.5213,46.3867,46.4839,27562.0
2017-02-03 10:25:00,62.17,62.72,62.17,62.41,154309.0,46.4839,46.8951,46.4839,46.6634,154309.0
2017-02-03 10:30:00,62.4,62.48,62.34,62.42,72514.0,46.6559,46.7157,46.611,46.6708,72514.0
2017-02-03 10:35:00,62.44,62.54,62.43,62.51,37877.0,46.6858,46.7606,46.6783,46.7381,37877.0
2017-02-03 10:40:00,62.51,62.59,62.5,62.54,19955.0,46.7381,46.7979,46.7307,46.7606,19955.0
2017-02-03 10:45:00,62.56,62.62,62.51,62.62,21211.0,46.7755,46.8204,46.7381,46.8204,21211.0
2017-02-03 10:50:00,62.63,62.68,62.56,62.67,29270.0,46.8279,46.8652,46.7755,46.8578,29270.0
2017-02-03 10:55:00,62.66,62.67,62.61,62.66,12505.0,46.8503,46.8578,46.8129,46.8503,12505.0
2017-02-03 11:00:00,62.66,62.74,62.65,62.72,44034.0,46.8503,46.9101,46.8428,46.8951,44034.0
2017-02-03 11:05:00,62.72,62.82,62.7,62.82,38514.0,46.8951,46.9699,46.8802,46.9699,38514.0
2017-02-03 11:10:00,62.82,62.87,62.81,62.85,37304.0,46.9699,47.0073,46.9624,46.9923,37304.0
2017-02-03 11:15:00,62.86,62.91,62.86,62.89,29597.0,46.9998,47.0372,46.9998,47.0222,29597.0
2017-02-03 11:20:00,62.89,62.94,62.85,62.87,42372.0,47.0222,47.0596,46.9923,47.0073,42372.0
2017-02-03 11:25:00,62.87,62.89,62.83,62.89,20695.0,47.0073,47.0222,46.9774,47.0222,20695.0
2017-02-03 11:30:00,62.88,62.89,62.84,62.85,14465.0,47.0148,47.0222,46.9849,46.9923,14465.0
2017-02-03 11:35:00,62.85,62.85,62.74,62.76,38881.0,46.9923,46.9923,46.9101,46.925,38881.0
2017-02-03 11:40:00,62.76,62.81,62.76,62.76,24488.0,46.925,46.9624,46.925,46.925,24488.0
2017-02-03 11:45:00,62.77,62.78,62.73,62.78,8027.0,46.9325,46.94,46.9026,46.94,8027.0
2017-02-03 11:50:00,62.79,62.86,62.78,62.85,15805.0,46.9475,46.9998,46.94,46.9923,15805.0
2017-02-03 11:55:00,62.86,62.87,62.83,62.86,13573.0,46.9998,47.0073,46.9774,46.9998,13573.0
2017-02-03 12:00:00,62.86,62.88,62.83,62.86,12579.0,46.9998,47.0148,46.9774,46.9998,12579.0
2017-02-03 12:05:00,62.85,62.85,62.79,62.79,11631.0,46.9923,46.9923,46.9475,46.9475,11631.0
2017-02-03 12:10:00,62.79,62.8,62.73,62.74,13894.0,46.9475,46.955,46.9026,46.9101,13894.0
2017-02-03 12:15:00,62.74,62.77,62.71,62.75,11356.0,46.9101,46.9325,46.8877,46.9176,11356.0
2017-02-03 12:20:00,62.75,62.8,62.75,62.78,9540.0,46.9176,46.955,46.9176,46.94,9540.0
2017-02-03 12:25:00,62.79,62.83,62.78,62.82,13149.0,46.9475,46.9774,46.94,46.9699,13149.0
2017-02-03 12:30:00,62.82,62.85,62.8,62.83,9250.0,46.9699,46.9923,46.955,46.9774,9250.0
2017-02-03 12:35:00,62.83,62.83,62.76,62.79,16607.0,46.9774,46.9774,46.925,46.9475,16607.0
2017-02-03 12:40:00,62.79,62.82,62.78,62.82,7443.0,46.9475,46.9699,46.94,46.9699,7443.0
2017-02-03 12:45:00,62.82,62.83,62.78,62.78,6824.0,46.9699,46.9774,46.94,46.94,6824.0
2017-02-03 12:50:00,62.78,62.8,62.77,62.77,5815.0,46.94,46.955,46.9325,46.9325,5815.0
2017-02-03 12:55:00,62.77,62.82,62.77,62.82,5636.0,46.9325,46.9699,46.9325,46.9699,5636.0
2017-02-03 13:00:00,62.81,62.82,62.76,62.77,9856.0,46.9624,46.9699,46.925,46.9325,9856.0
2017-02-03 13:05:00,62.77,62.8,62.76,62.78,12736.0,46.9325,46.955,46.925,46.94,12736.0
2017-02-03 13:10:00,62.77,62.84,62.76,62.83,10215.0,46.9325,46.9849,46.925,46.9774,10215.0
2017-02-03 13:15:00,62.82,62.86,62.82,62.83,13192.0,46.9699,46.9998,46.9699,46.9774,13192.0
2017-02-03 13:20:00,62.84,62.86,62.82,62.84,9510.0,46.9849,46.9998,46.9699,46.9849,9510.0
2017-02-03 13:25:00,62.85,62.86,62.82,62.85,26774.0,46.9923,46.9998,46.9699,46.9923,26774.0
2017-02-03 13:30:00,62.85,62.87,62.84,62.86,6874.0,46.9923,47.0073,46.9849,46.9998,6874.0
2017-02-03 13:35:00,62.86,62.88,62.83,62.86,22556.0,46.9998,47.0148,46.9774,46.9998,22556.0
2017-02-03 13:40:00,62.85,62.89,62.85,62.89,36589.0,46.9923,47.0222,46.9923,47.0222,36589.0
2017-02-03 13:45:00,62.89,62.94,62.89,62.94,18538.0,47.0222,47.0596,47.0222,47.0596,18538.0
2017-02-03 13:50:00,62.93,62.95,62.92,62.94,17691.0,47.0522,47.0671,47.0447,47.0596,17691.0
2017-02-03 13:55:00,62.94,62.94,62.88,62.88,19979.0,47.0596,47.0596,47.0148,47.0148,19979.0
2017-02-03 14:00:00,62.89,62.94,62.88,62.94,11592.0,47.0222,47.0596,47.0148,47.0596,11592.0
2017-02-03 14:05:00,62.94,62.95,62.9,62.95,12917.0,47.0596,47.0671,47.0297,47.0671,12917.0
2017-02-03 14:10:00,62.94,62.97,62.94,62.96,9381.0,47.0596,47.0821,47.0596,47.0746,9381.0
2017-02-03 14:15:00,62.96,62.99,62.92,62.92,31265.0,47.0746,47.097,47.0447,47.0447,31265.0
2017-02-03 14:20:00,62.91,62.93,62.91,62.92,8162.0,47.0372,47.0522,47.0372,47.0447,8162.0
2017-02-03 14:25:00,62.92,62.93,62.86,62.88,16145.0,47.0447,47.0522,46.9998,47.0148,16145.0
2017-02-03 14:30:00,62.89,62.91,62.88,62.9,7011.0,47.0222,47.0372,47.0148,47.0297,7011.0
2017-02-03 14:35:00,62.91,62.91,62.88,62.9,16631.0,47.0372,47.0372,47.0148,47.0297,16631.0
2017-02-03 14:40:00,62.91,62.91,62.87,62.88,15716.0,47.0372,47.0372,47.0073,47.0148,15716.0
2017-02-03 14:45:00,62.88,62.93,62.88,62.92,14554.0,47.0148,47.0522,47.0148,47.0447,14554.0
2017-02-03 14:50:00,62.91,62.92,62.87,62.88,8677.0,47.0372,47.0447,47.0073,47.0148,8677.0
2017-02-03 14:55:00,62.87,62.88,62.84,62.86,13639.0,47.0073,47.0148,46.9849,46.9998,13639.0
2017-02-03 15:00:00,62.86,62.87,62.83,62.84,15706.0,46.9998,47.0073,46.9774,46.9849,15706.0
2017-02-03 15:05:00,62.84,62.9,62.84,62.89,17845.0,46.9849,47.0297,46.9849,47.0222,17845.0
2017-02-03 15:10:00,62.89,62.9,62.86,62.86,29510.0,47.0222,47.0297,46.9998,46.9998,29510.0
2017-02-03 15:15:00,62.86,62.86,62.81,62.84,23587.0,46.9998,46.9998,46.9624,46.9849,23587.0
2017-02-03 15:20:00,62.84,62.86,62.77,62.77,25312.0,46.9849,46.9998,46.9325,46.9325,25312.0
2017-02-03 15:25:00,62.78,62.79,62.75,62.77,19938.0,46.94,46.9475,46.9176,46.9325,19938.0
2017-02-03 15:30:00,62.77,62.78,62.75,62.78,30041.0,46.9325,46.94,46.9176,46.94,30041.0
2017-02-03 15:35:00,62.79,62.82,62.78,62.82,30930.0,46.9475,46.9699,46.94,46.9699,30930.0
2017-02-03 15:40:00,62.81,62.84,62.77,62.77,30512.0,46.9624,46.9849,46.9325,46.9325,30512.0
2017-02-03 15:45:00,62.78,62.8,62.72,62.72,62549.0,46.94,46.955,46.8951,46.8951,62549.0
2017-02-03 15:50:00,62.73,62.73,62.67,62.68,72765.0,46.9026,46.9026,46.8578,46.8652,72765.0
2017-02-03 15:55:00,62.69,62.74,62.67,62.71,135779.0,46.8727,46.9101,46.8578,46.8877,135779.0
2017-02-06 09:30:00,62.54,62.61,62.37,62.5,92513.0,46.7606,46.8129,46.6335,46.7307,92513.0
2017-02-06 09:35:00,62.48,62.5,62.15,62.15,33199.0,46.7157,46.7307,46.469,46.469,33199.0
2017-02-06 09:40:00,62.14,62.15,61.88,61.99,34237.0,46.4615,46.469,46.2671,46.3493,34237.0
2017-02-06 09:45:00,62.01,62.06,61.96,61.98,53612.0,46.3643,46.4017,46.3269,46.3419,53612.0
2017-02-06 09:50:00,61.99,62.01,61.95,61.98,31987.0,46.3493,46.3643,46.3194,46.3419,31987.0
2017-02-06 09:55:00,61.99,62.02,61.93,62.0,34044.0,46.3493,46.3718,46.3045,46.3568,34044.0
2017-02-06 10:00:00,61.98,61.99,61.88,61.92,14327.0,46.3419,46.3493,46.2671,46.297,14327.0
2017-02-06 10:05:00,61.92,61.92,61.85,61.87,17764.0,46.297,46.297,46.2447,46.2596,17764.0
2017-02-06 10:10:00,61.88,61.91,61.82,61.86,20581.0,46.2671,46.2895,46.2222,46.2521,20581.0
2017-02-06 10:15:00,61.86,61.92,61.86,61.89,19583.0,46.2521,46.297,46.2521,46.2746,19583.0
2017-02-06 10:20:00,61.88,61.92,61.86,61.89,11659.0,46.2671,46.297,46.2521,46.2746,11659.0
2017-02-06 10:25:00,61.9,61.91,61.83,61.85,10538.0,46.282,46.2895,46.2297,46.2447,10538.0
2017-02-06 10:30:00,61.85,61.88,61.78,61.8,26113.0,46.2447,46.2671,46.1923,46.2073,26113.0
2017-02-06 10:35:00,61.79,61.82,61.75,61.76,10913.0,46.1998,46.2222,46.1699,46.1774,10913.0
2017-02-06 10:40:00,61.76,61.78,61.7,61.7,15000.0,46.1774,46.1923,46.1325,46.1325,15000.0
2017-02-06 10:45:00,61.71,61.74,61.65,61.67,30152.0,46.14,46.1624,46.0951,46.1101,30152.0
2017-02-06 10:50:00,61.67,61.69,61.64,61.67,16229.0,46.1101,46.125,46.0876,46.1101,16229.0
2017-02-06 10:55:00,61.67,61.72,61.66,61.71,18766.0,46.1101,46.1475,46.1026,46.14,18766.0
2017-02-06 11:00:00,61.71,61.74,61.69,61.74,22472.0,46.14,46.1624,46.125,46.1624,22472.0
2017-02-06 11:05:00,61.75,61.77,61.71,61.72,14495.0,46.1699,46.1848,46.14,46.1475,14495.0
2017-02-06 11:10:00,61.72,61.76,61.71,61.76,18441.0,46.1475,46.1774,46.14,46.1774,18441.0
2017-02-06 11:15:00,61.75,61.79,61.75,61.79,18322.0,46.1699,46.1998,46.1699,46.1998,18322.0
2017-02-06 11:20:00,61.79,61.82,61.78,61.79,9788.0,46.1998,46.2222,46.1923,46.1998,9788.0
2017-02-06 11:25:00,61.79,61.81,61.78,61.8,16361.0,46.1998,46.2147,46.1923,46.2073,16361.0
2017-02-06 11:30:00,61.8,61.81,61.76,61.78,13659.0,46.2073,46.2147,46.1774,46.1923,13659.0
2017-02-06 11:35:00,61.78,61.83,61.77,61.81,11413.0,46.1923,46.2297,46.1848,46.2147,11413.0
2017-02-06 11:40:00,61.81,61.85,61.8,61.85,18014.0,46.2147,46.2447,46.2073,46.2447,18014.0
2017-02-06 11:45:00,61.85,61.87,61.81,61.87,13163.0,46.2447,46.2596,46.2147,46.2596,13163.0
2017-02-06 11:50:00,61.86,61.89,61.84,61.86,19364.0,46.2521,46.2746,46.2372,46.2521,19364.0
2017-02-06 11:55:00,61.86,61.87,61.85,61.86,12323.0,46.2521,46.2596,46.2447,46.2521,12323.0
2017-02-06 12:00:00,61.86,61.87,61.83,61.86,21268.0,46.2521,46.2596,46.2297,46.2521,21268.0
2017-02-06 12:05:00,61.86,61.86,61.75,61.75,13146.0,46.2521,46.2521,46.1699,46.1699,13146.0
2017-02-06 12:10:00,61.76,61.76,61.7,61.72,13651.0,46.1774,46.1774,46.1325,46.1475,13651.0
2017-02-06 12:15:00,61.72,61.74,61.69,61.69,6731.0,46.1475,46.1624,46.125,46.125,6731.0
2017-02-06 12:20:00,61.7,61.71,61.68,61.69,18924.0,46.1325,46.14,46.1175,46.125,18924.0
2017-02-06 12:25:00,61.7,61.75,61.69,61.74,11751.0,46.1325,46.1699,46.125,46.1624,11751.0
2017-02-06 12:30:00,61.74,61.74,61.68,61.69,10499.0,46.1624,46.1624,46.1175,46.125,10499.0
2017-02-06 12:35:00,61.69,61.71,61.66,61.67,17179.0,46.125,46.14,46.1026,46.1101,17179.0
2017-02-06 12:40:00,61.68,61.69,61.6,61.6,27314.0,46.1175,46.125,46.0577,46.0577,27314.0
2017-02-06 12:45:00,61.6,61.64,61.59,61.62,22201.0,46.0577,46.0876,46.0503,46.0727,22201.0
2017-02-06 12:50:00,61.62,61.63,61.61,61.62,9914.0,46.0727,46.0802,46.0652,46.0727,9914.0
2017-02-06 12:55:00,61.62,61.62,61.55,61.57,12787.0,46.0727,46.0727,46.0203,46.0353,12787.0
2017-02-06 13:00:00,61.57,61.59,61.53,61.55,20520.0,46.0353,46.0503,46.0054,46.0203,20520.0
2017-02-06 13:05:00,61.55,61.57,61.53,61.56,15989.0,46.0203,46.0353,46.0054,46.0278,15989.0
2017-02-06 13:10:00,61.56,61.56,61.51,61.51,14805.0,46.0278,46.0278,45.9904,45.9904,14805.0
2017-02-06 13:15:00,61.52,61.55,61.5,61.51,30953.0,45.9979,46.0203,45.983,45.9904,30953.0
2017-02-06 13:20:00,61.51,61.53,61.5,61.52,5773.0,45.9904,46.0054,45.983,45.9979,5773.0
2017-02-06 13:25:00,61.51,61.56,61.51,61.55,17882.0,45.9904,46.0278,45.9904,46.0203,17882.0
2017-02-06 13:30:00,61.54,61.56,61.52,61.53,10055.0,46.0129,46.0278,45.9979,46.0054,10055.0
2017-02-06 13:35:00,61.53,61.54,61.48,61.49,20488.0,46.0054,46.0129,45.968,45.9755,20488.0
2017-02-06 13:40:00,61.5,61.53,61.5,61.53,8721.0,45.983,46.0054,45.983,46.0054,8721.0
2017-02-06 13:45:00,61.52,61.55,61.52,61.52,12563.0,45.9979,46.0203,45.9979,45.9979,12563.0
2017-02-06 13:50:00,61.52,61.56,61.51,61.54,16871.0,45.9979,46.0278,45.9904,46.0129,16871.0
2017-02-06 13:55:00,61.55,61.56,61.5,61.53,28137.0,46.0203,46.0278,45.983,46.0054,28137.0
2017-02-06 14:00:00,61.53,61.54,61.5,61.52,22959.0,46.0054,46.0129,45.983,45.9979,22959.0
2017-02-06 14:05:00,61.53,61.55,61.51,61.52,22532.0,46.0054,46.0203,45.9904,45.9979,22532.0
2017-02-06 14:10:00,61.52,61.52,61.5,61.52,19183.0,45.9979,45.9979,45.983,45.9979,19183.0
2017-02-06 14:15:00,61.53,61.54,61.51,61.52,16512.0,46.0054,46.0129,45.9904,45.9979,16512.0
2017-02-06 14:20:00,61.51,61.55,61.51,61.54,18464.0,45.9904,46.0203,45.9904,46.0129,18464.0
2017-02-06 14:25:00,61.53,61.55,61.52,61.54,12436.0,46.0054,46.0203,45.9979,46.0129,12436.0
2017-02-06 14:30:00,61.55,61.55,61.51,61.52,23067.0,46.0203,46.0203,45.9904,45.9979,23067.0
2017-02-06 14:35:00,61.52,61.54,61.51,61.53,13803.0,45.9979,46.0129,45.9904,46.0054,13803.0
2017-02-06 14:40:00,61.54,61.55,61.51,61.53,15235.0,46.0129,46.0203,45.9904,46.0054,15235.0
2017-02-06 14:45:00,61.53,61.54,61.49,61.5,16307.0,46.0054,46.0129,45.9755,45.983,16307.0
2017-02-06 14:50:00,61.5,61.53,61.5,61.5,13150.0,45.983,46.0054,45.983,45.983,13150.0
2017-02-06 14:55:00,61.5,61.56,61.49,61.56,18548.0,45.983,46.0278,45.9755,46.0278,18548.0
2017-02-06 15:00:00,61.55,61.57,61.5,61.51,80234.0,46.0203,46.0353,45.983,45.9904,80234.0
2017-02-06 15:05:00,61.52,61.53,61.5,61.51,17596.0,45.9979,46.0054,45.983,45.9904,17596.0
2017-02-06 15:10:00,61.52,61.53,61.5,61.51,35301.0,45.9979,46.0054,45.983,45.9904,35301.0
2017-02-06 15:15:00,61.5,61.5,61.46,61.47,23021.0,45.983,45.983,45.9531,45.9605,23021.0
2017-02-06 15:20:00,61.48,61.48,61.43,61.43,36576.0,45.968,45.968,45.9306,45.9306,36576.0
2017-02-06 15:25:00,61.44,61.44,61.41,61.44,27433.0,45.9381,45.9381,45.9157,45.9381,27433.0
2017-02-06 15:30:00,61.44,61.47,61.43,61.45,30491.0,45.9381,45.9605,45.9306,45.9456,30491.0
2017-02-06 15:35:00,61.45,61.45,61.42,61.45,26752.0,45.9456,45.9456,45.9231,45.9456,26752.0
2017-02-06 15:40:00,61.44,61.46,61.44,61.44,36148.0,45.9381,45.9531,45.9381,45.9381,36148.0
2017-02-06 15:45:00,61.45,61.45,61.4,61.42,47013.0,45.9456,45.9456,45.9082,45.9231,47013.0
2017-02-06 15:50:00,61.42,61.46,61.41,61.44,58646.0,45.9231,45.9531,45.9157,45.9381,58646.0
2017-02-06 15:55:00,61.43,61.46,61.41,61.43,140472.0,45.9306,45.9531,45.9157,45.9306,140472.0
2017-02-07 09:30:00,61.68,61.8,61.59,61.66,36953.0,46.1175,46.2073,46.0503,46.1026,36953.0
2017-02-07 09:35:00,61.64,61.74,61.64,61.7,7880.0,46.0876,46.1624,46.0876,46.1325,7880.0
2017-02-07 09:40:00,61.68,61.69,61.56,61.57,23040.0,46.1175,46.125,46.0278,46.0353,23040.0
2017-02-07 09:45:00,61.61,61.71,61.61,61.66,11835.0,46.0652,46.14,46.0652,46.1026,11835.0
2017-02-07 09:50:00,61.68,61.77,61.64,61.77,15540.0,46.1175,46.1848,46.0876,46.1848,15540.0
2017-02-07 09:55:00,61.77,61.77,61.71,61.72,12869.0,46.1848,46.1848,46.14,46.1475,12869.0
2017-02-07 10:00:00,61.72,61.75,61.69,61.7,16128.0,46.1475,46.1699,46.125,46.1325,16128.0
2017-02-07 10:05:00,61.69,61.71,61.63,61.69,7785.0,46.125,46.14,46.0802,46.125,7785.0
2017-02-07 10:10:00,61.68,61.7,61.62,61.66,14339.0,46.1175,46.1325,46.0727,46.1026,14339.0
2017-02-07 10:15:00,61.66,61.7,61.64,61.64,12955.0,46.1026,46.1325,46.0876,46.0876,12955.0
2017-02-07 10:20:00,61.63,61.65,61.58,61.64,12303.0,46.0802,46.0951,46.0428,46.0876,12303.0
2017-02-07 10:25:00,61.65,61.69,61.63,61.65,10321.0,46.0951,46.125,46.0802,46.0951,10321.0
2017-02-07 10:30:00,61.65,61.7,61.64,61.7,6947.0,46.0951,46.1325,46.0876,46.1325,6947.0
2017-02-07 10:35:00,61.72,61.8,61.72,61.8,19264.0,46.1475,46.2073,46.1475,46.2073,19264.0
2017-02-07 10:40:00,61.79,61.8,61.77,61.77,8673.0,46.1998,46.2073,46.1848,46.1848,8673.0
2017-02-07 10:45:00,61.78,61.8,61.74,61.77,11572.0,46.1923,46.2073,46.1624,46.1848,11572.0
2017-02-07 10:50:00,61.77,61.79,61.76,61.77,19711.0,46.1848,46.1998,46.1774,46.1848,19711.0
2017-02-07 10:55:00,61.76,61.77,61.72,61.74,9465.0,46.1774,46.1848,46.1475,46.1624,9465.0
2017-02-07 11:00:00,61.73,61.74,61.66,61.69,11719.0,46.1549,46.1624,46.1026,46.125,11719.0
2017-02-07 11:05:00,61.7,61.73,61.68,61.72,8260.0,46.1325,46.1549,46.1175,46.1475,8260.0
2017-02-07 11:10:00,61.72,61.75,61.71,61.74,6248.0,46.1475,46.1699,46.14,46.1624,6248.0
2017-02-07 11:15:00,61.74,61.75,61.67,61.68,10192.0,46.1624,46.1699,46.1101,46.1175,10192.0
2017-02-07 11:20:00,61.68,61.68,61.61,61.61,6718.0,46.1175,46.1175,46.0652,46.0652,6718.0
2017-02-07 11:25:00,61.6,61.6,61.52,61.54,22562.0,46.0577,46.0577,45.9979,46.0129,22562.0
2017-02-07 11:30:00,61.55,61.57,61.52,61.57,20429.0,46.0203,46.0353,45.9979,46.0353,20429.0
2017-02-07 11:35:00,61.58,61.61,61.58,61.61,6094.0,46.0428,46.0652,46.0428,46.0652,6094.0
2017-02-07 11:40:00,61.6,61.65,61.59,61.65,8231.0,46.0577,46.0951,46.0503,46.0951,8231.0
2017-02-07 11:45:00,61.64,61.69,61.63,61.68,5309.0,46.0876,46.125,46.0802,46.1175,5309.0
2017-02-07 11:50:00,61.67,61.7,61.66,61.68,8602.0,46.1101,46.1325,46.1026,46.1175,8602.0
2017-02-07 11:55:00,61.68,61.68,61.64,61.65,10832.0,46.1175,46.1175,46.0876,46.0951,10832.0
2017-02-07 12:00:00,61.65,61.69,61.64,61.69,6004.0,46.0951,46.125,46.0876,46.125,6004.0
2017-02-07 12:05:00,61.69,61.7,61.64,61.64,9160.0,46.125,46.1325,46.0876,46.0876,9160.0
2017-02-07 12:10:00,61.64,61.7,61.64,61.67,9754.0,46.0876,46.1325,46.0876,46.1101,9754.0
2017-02-07 12:15:00,61.68,61.71,61.66,61.66,5909.0,46.1175,46.14,46.1026,46.1026,5909.0
2017-02-07 12:20:00,61.67,61.69,61.66,61.68,10081.0,46.1101,46.125,46.1026,46.1175,10081.0
2017-02-07 12:25:00,61.67,61.67,61.63,61.65,5944.0,46.1101,46.1101,46.0802,46.0951,5944.0
2017-02-07 12:30:00,61.64,61.68,61.64,61.68,6056.0,46.0876,46.1175,46.0876,46.1175,6056.0
2017-02-07 12:35:00,61.69,61.69,61.66,61.68,4428.0,46.125,46.125,46.1026,46.1175,4428.0
2017-02-07 12:40:00,61.68,61.72,61.68,61.69,9695.0,46.1175,46.1475,46.1175,46.125,9695.0
2017-02-07 12:45:00,61.69,61.69,61.6,61.63,12729.0,46.125,46.125,46.0577,46.0802,12729.0
2017-02-07 12:50:00,61.62,61.64,61.62,61.63,7149.0,46.0727,46.0876,46.0727,46.0802,7149.0
2017-02-07 12:55:00,61.63,61.66,61.62,61.64,8948.0,46.0802,46.1026,46.0727,46.0876,8948.0
2017-02-07 13:00:00,61.64,61.67,61.63,61.65,8577.0,46.0876,46.1101,46.0802,46.0951,8577.0
2017-02-07 13:05:00,61.66,61.69,61.66,61.68,9225.0,46.1026,46.125,46.1026,46.1175,9225.0
2017-02-07 13:10:00,61.68,61.72,61.67,61.71,29851.0,46.1175,46.1475,46.1101,46.14,29851.0
2017-02-07 13:15:00,61.72,61.73,61.7,61.72,9968.0,46.1475,46.1549,46.1325,46.1475,9968.0
2017-02-07 13:20:00,61.73,61.74,61.71,61.71,11169.0,46.1549,46.1624,46.14,46.14,11169.0
2017-02-07 13:25:00,61.71,61.72,61.68,61.69,20880.0,46.14,46.1475,46.1175,46.125,20880.0
2017-02-07 13:30:00,61.7,61.74,61.69,61.71,24782.0,46.1325,46.1624,46.125,46.14,24782.0
2017-02-07 13:35:00,61.72,61.76,61.72,61.74,8522.0,46.1475,46.1774,46.1475,46.1624,8522.0
2017-02-07 13:40:00,61.74,61.77,61.73,61.77,6159.0,46.1624,46.1848,46.1549,46.1848,6159.0
2017-02-07 13:45:00,61.78,61.78,61.74,61.75,5790.0,46.1923,46.1923,46.1624,46.1699,5790.0
2017-02-07 13:50:00,61.75,61.75,61.71,61.72,10887.0,46.1699,46.1699,46.14,46.1475,10887.0
2017-02-07 13:55:00,61.71,61.73,61.69,61.7,11577.0,46.14,46.1549,46.125,46.1325,11577.0
2017-02-07 14:00:00,61.71,61.76,61.71,61.73,12793.0,46.14,46.1774,46.14,46.1549,12793.0
2017-02-07 14:05:00,61.73,61.75,61.72,61.72,5265.0,46.1549,46.1699,46.1475,46.1475,5265.0
2017-02-07 14:10:00,61.71,61.75,61.71,61.75,7835.0,46.14,46.1699,46.14,46.1699,7835.0
2017-02-07 14:15:00,61.75,61.75,61.73,61.73,5695.0,46.1699,46.1699,46.1549,46.1549,5695.0
2017-02-07 14:20:00,61.73,61.76,61.72,61.73,9677.0,46.1549,46.1774,46.1475,46.1549,9677.0
2017-02-07 14:25:00,61.74,61.77,61.72,61.76,24943.0,46.1624,46.1848,46.1475,46.1774,24943.0
2017-02-07 14:30:00,61.76,61.77,61.73,61.77,12626.0,46.1774,46.1848,46.1549,46.1848,12626.0
2017-02-07 14:35:00,61.78,61.81,61.77,61.78,9132.0,46.1923,46.2147,46.1848,46.1923,9132.0
2017-02-07 14:40:00,61.78,61.78,61.76,61.77,10315.0,46.1923,46.1923,46.1774,46.1848,10315.0
2017-02-07 14:45:00,61.78,61.82,61.76,61.82,18269.0,46.1923,46.2222,46.1774,46.2222,18269.0
2017-02-07 14:50:00,61.82,61.85,61.81,61.83,35932.0,46.2222,46.2447,46.2147,46.2297,35932.0
2017-02-07 14:55:00,61.84,61.84,61.81,61.83,9658.0,46.2372,46.2372,46.2147,46.2297,9658.0
2017-02-07 15:00:00,61.84,61.87,61.84,61.87,8133.0,46.2372,46.2596,46.2372,46.2596,8133.0
2017-02-07 15:05:00,61.87,61.89,61.86,61.86,14958.0,46.2596,46.2746,46.2521,46.2521,14958.0
2017-02-07 15:10:00,61.86,61.87,61.83,61.84,10798.0,46.2521,46.2596,46.2297,46.2372,10798.0
2017-02-07 15:15:00,61.85,61.86,61.84,61.84,11524.0,46.2447,46.2521,46.2372,46.2372,11524.0
2017-02-07 15:20:00,61.84,61.87,61.83,61.83,14538.0,46.2372,46.2596,46.2297,46.2297,14538.0
2017-02-07 15:25:00,61.84,61.85,61.82,61.85,17225.0,46.2372,46.2447,46.2222,46.2447,17225.0
2017-02-07 15:30:00,61.84,61.85,61.83,61.83,15412.0,46.2372,46.2447,46.2297,46.2297,15412.0
2017-02-07 15:35:00,61.83,61.84,61.79,61.82,22462.0,46.2297,46.2372,46.1998,46.2222,22462.0
2017-02-07 15:40:00,61.81,61.82,61.79,61.79,19243.0,46.2147,46.2222,46.1998,46.1998,19243.0
2017-02-07 15:45:00,61.8,61.83,61.79,61.82,38266.0,46.2073,46.2297,46.1998,46.2222,38266.0
2017-02-07 15:50:00,61.81,61.84,61.78,61.8,39404.0,46.2147,46.2372,46.1923,46.2073,39404.0
2017-02-07 15:55:00,61.81,61.83,61.78,61.8,118495.0,46.2147,46.2297,46.1923,46.2073,118495.0
2017-02-08 09:30:00,61.74,61.89,61.63,61.85,37583.0,46.1624,46.2746,46.0802,46.2447,37583.0
2017-02-08 09:35:00,61.91,61.99,61.82,61.97,14227.0,46.2895,46.3493,46.2222,46.3344,14227.0
2017-02-08 09:40:00,61.99,62.0,61.91,61.94,40555.0,46.3493,46.3568,46.2895,46.3119,40555.0
2017-02-08 09:45:00,61.92,62.18,61.92,62.12,54157.0,46.297,46.4914,46.297,46.4465,54157.0
2017-02-08 09:50:00,62.12,62.15,62.09,62.12,14145.0,46.4465,46.469,46.4241,46.4465,14145.0
2017-02-08 09:55:00,62.14,62.25,62.14,62.2,27587.0,46.4615,46.5437,46.4615,46.5063,27587.0
2017-02-08 10:00:00,62.2,62.24,62.16,62.21,19360.0,46.5063,46.5363,46.4764,46.5138,19360.0
2017-02-08 10:05:00,62.21,62.33,62.2,62.33,30135.0,46.5138,46.6035,46.5063,46.6035,30135.0
2017-02-08 10:10:00,62.32,62.32,62.18,62.19,29663.0,46.5961,46.5961,46.4914,46.4989,29663.0
2017-02-08 10:15:00,62.19,62.19,62.09,62.1,13265.0,46.4989,46.4989,46.4241,46.4316,13265.0
2017-02-08 10:20:00,62.1,62.24,62.1,62.24,15366.0,46.4316,46.5363,46.4316,46.5363,15366.0
2017-02-08 10:25:00,62.23,62.25,62.18,62.25,18605.0,46.5288,46.5437,46.4914,46.5437,18605.0
2017-02-08 10:30:00,62.24,62.26,62.17,62.18,12224.0,46.5363,46.5512,46.4839,46.4914,12224.0
2017-02-08 10:35:00,62.17,62.19,62.13,62.13,37631.0,46.4839,46.4989,46.454,46.454,37631.0
2017-02-08 10:40:00,62.13,62.14,62.06,62.14,17303.0,46.454,46.4615,46.4017,46.4615,17303.0
2017-02-08 10:45:00,62.13,62.14,62.06,62.06,7106.0,46.454,46.4615,46.4017,46.4017,7106.0
2017-02-08 10:50:00,62.06,62.07,61.98,61.98,8754.0,46.4017,46.4091,46.3419,46.3419,8754.0
2017-02-08 10:55:00,62.0,62.05,61.99,62.04,8514.0,46.3568,46.3942,46.3493,46.3867,8514.0
2017-02-08 11:00:00,62.05,62.09,62.04,62.09,14342.0,46.3942,46.4241,46.3867,46.4241,14342.0
2017-02-08 11:05:00,62.08,62.09,62.05,62.07,11027.0,46.4166,46.4241,46.3942,46.4091,11027.0
2017-02-08 11:10:00,62.06,62.08,62.04,62.08,17382.0,46.4017,46.4166,46.3867,46.4166,17382.0
2017-02-08 11:15:00,62.08,62.08,62.05,62.05,10029.0,46.4166,46.4166,46.3942,46.3942,10029.0
2017-02-08 11:20:00,62.05,62.06,62.0,62.05,12685.0,46.3942,46.4017,46.3568,46.3942,12685.0
2017-02-08 11:25:00,62.07,62.11,62.06,62.1,3550.0,46.4091,46.4391,46.4017,46.4316,3550.0
2017-02-08 11:30:00,62.1,62.13,62.07,62.11,32350.0,46.4316,46.454,46.4091,46.4391,32350.0
2017-02-08 11:35:00,62.12,62.12,62.02,62.02,5691.0,46.4465,46.4465,46.3718,46.3718,5691.0
2017-02-08 11:40:00,62.02,62.03,61.97,61.99,22909.0,46.3718,46.3792,46.3344,46.3493,22909.0
2017-02-08 11:45:00,62.0,62.04,62.0,62.04,5196.0,46.3568,46.3867,46.3568,46.3867,5196.0
2017-02-08 11:50:00,62.04,62.04,62.0,62.03,3568.0,46.3867,46.3867,46.3568,46.3792,3568.0
2017-02-08 11:55:00,62.03,62.06,62.01,62.04,8618.0,46.3792,46.4017,46.3643,46.3867,8618.0
2017-02-08 12:00:00,62.04,62.07,62.03,62.03,5760.0,46.3867,46.4091,46.3792,46.3792,5760.0
2017-02-08 12:05:00,62.04,62.08,62.03,62.08,5127.0,46.3867,46.4166,46.3792,46.4166,5127.0
2017-02-08 12:10:00,62.09,62.11,62.09,62.09,6162.0,46.4241,46.4391,46.4241,46.4241,6162.0
2017-02-08 12:15:00,62.1,62.14,62.09,62.14,18258.0,46.4316,46.4615,46.4241,46.4615,18258.0
2017-02-08 12:20:00,62.13,62.13,62.06,62.06,8136.0,46.454,46.454,46.4017,46.4017,8136.0
2017-02-08 12:25:00,62.08,62.11,62.07,62.07,6028.0,46.4166,46.4391,46.4091,46.4091,6028.0
2017-02-08 12:30:00,62.06,62.06,62.02,62.03,4073.0,46.4017,46.4017,46.3718,46.3792,4073.0
2017-02-08 12:35:00,62.03,62.04,61.99,62.0,5547.0,46.3792,46.3867,46.3493,46.3568,5547.0
2017-02-08 12:40:00,61.99,62.0,61.97,61.99,7420.0,46.3493,46.3568,46.3344,46.3493,7420.0
2017-02-08 12:45:00,61.99,62.03,61.99,62.0,5134.0,46.3493,46.3792,46.3493,46.3568,5134.0
2017-02-08 12:50:00,62.01,62.03,62.0,62.02,3689.0,46.3643,46.3792,46.3568,46.3718,3689.0
2017-02-08 12:55:00,62.02,62.06,62.01,62.06,4065.0,46.3718,46.4017,46.3643,46.4017,4065.0
2017-02-08 13:00:00,62.06,62.06,62.02,62.04,7515.0,46.4017,46.4017,46.3718,46.3867,7515.0
2017-02-08 13:05:00,62.04,62.05,62.02,62.04,7146.0,46.3867,46.3942,46.3718,46.3867,7146.0
2017-02-08 13:10:00,62.03,62.06,62.03,62.05,4000.0,46.3792,46.4017,46.3792,46.3942,4000.0
2017-02-08 13:15:00,62.05,62.06,62.02,62.04,10995.0,46.3942,46.4017,46.3718,46.3867,10995.0
2017-02-08 13:20:00,62.03,62.03,62.01,62.02,5062.0,46.3792,46.3792,46.3643,46.3718,5062.0
2017-02-08 13:25:00,62.02,62.04,62.01,62.03,4328.0,46.3718,46.3867,46.3643,46.3792,4328.0
2017-02-08 13:30:00,62.03,62.04,62.02,62.02,5305.0,46.3792,46.3867,46.3718,46.3718,5305.0
2017-02-08 13:35:00,62.03,62.04,62.0,62.02,7907.0,46.3792,46.3867,46.3568,46.3718,7907.0
2017-02-08 13:40:00,62.03,62.04,62.0,62.04,10067.0,46.3792,46.3867,46.3568,46.3867,10067.0
2017-02-08 13:45:00,62.05,62.12,62.04,62.1,21267.0,46.3942,46.4465,46.3867,46.4316,21267.0
2017-02-08 13:50:00,62.1,62.11,62.09,62.11,10008.0,46.4316,46.4391,46.4241,46.4391,10008.0
2017-02-08 13:55:00,62.1,62.12,62.09,62.1,13306.0,46.4316,46.4465,46.4241,46.4316,13306.0
2017-02-08 14:00:00,62.1,62.11,62.04,62.05,13153.0,46.4316,46.4391,46.3867,46.3942,13153.0
2017-02-08 14:05:00,62.06,62.07,62.04,62.05,8656.0,46.4017,46.4091,46.3867,46.3942,8656.0
2017-02-08 14:10:00,62.05,62.07,62.03,62.07,12180.0,46.3942,46.4091,46.3792,46.4091,12180.0
2017-02-08 14:15:00,62.07,62.12,62.06,62.09,16556.0,46.4091,46.4465,46.4017,46.4241,16556.0
2017-02-08 14:20:00,62.1,62.11,62.07,62.1,12548.0,46.4316,46.4391,46.4091,46.4316,12548.0
2017-02-08 14:25:00,62.1,62.1,62.05,62.05,5836.0,46.4316,46.4316,46.3942,46.3942,5836.0
2017-02-08 14:30:00,62.05,62.09,62.05,62.09,10177.0,46.3942,46.4241,46.3942,46.4241,10177.0
2017-02-08 14:35:00,62.09,62.09,62.04,62.05,27761.0,46.4241,46.4241,46.3867,46.3942,27761.0
2017-02-08 14:40:00,62.06,62.07,62.03,62.03,12823.0,46.4017,46.4091,46.3792,46.3792,12823.0
2017-02-08 14:45:00,62.03,62.06,62.03,62.06,9854.0,46.3792,46.4017,46.3792,46.4017,9854.0
2017-02-08 14:50:00,62.07,62.16,62.06,62.16,19205.0,46.4091,46.4764,46.4017,46.4764,19205.0
2017-02-08 14:55:00,62.16,62.16,62.1,62.11,8788.0,46.4764,46.4764,46.4316,46.4391,8788.0
2017-02-08 15:00:00,62.1,62.1,62.06,62.1,25418.0,46.4316,46.4316,46.4017,46.4316,25418.0
2017-02-08 15:05:00,62.1,62.14,62.08,62.14,23879.0,46.4316,46.4615,46.4166,46.4615,23879.0
2017-02-08 15:10:00,62.13,62.16,62.12,62.15,20672.0,46.454,46.4764,46.4465,46.469,20672.0
2017-02-08 15:15:00,62.14,62.18,62.13,62.17,22202.0,46.4615,46.4914,46.454,46.4839,22202.0
2017-02-08 15:20:00,62.17,62.19,62.13,62.15,25959.0,46.4839,46.4989,46.454,46.469,25959.0
2017-02-08 15:25:00,62.15,62.19,62.14,62.19,30120.0,46.469,46.4989,46.4615,46.4989,30120.0
2017-02-08 15:30:00,62.19,62.22,62.17,62.22,20981.0,46.4989,46.5213,46.4839,46.5213,20981.0
2017-02-08 15:35:00,62.22,62.22,62.17,62.21,17435.0,46.5213,46.5213,46.4839,46.5138,17435.0
2017-02-08 15:40:00,62.21,62.25,62.2,62.23,32330.0,46.5138,46.5437,46.5063,46.5288,32330.0
2017-02-08 15:45:00,62.23,62.25,62.21,62.25,39505.0,46.5288,46.5437,46.5138,46.5437,39505.0
2017-02-08 15:50:00,62.24,62.25,62.21,62.23,40861.0,46.5363,46.5437,46.5138,46.5288,40861.0
2017-02-08 15:55:00,62.23,62.24,62.18,62.21,76959.0,46.5288,46.5363,46.4914,46.5138,76959.0
2017-02-09 09:30:00,62.32,62.33,62.0,62.15,50845.0,46.5961,46.6035,46.3568,46.469,50845.0
2017-02-09 09:35:00,62.16,62.38,62.15,62.35,40356.0,46.4764,46.6409,46.469,46.6185,40356.0
2017-02-09 09:40:00,62.37,62.42,62.32,62.38,42529.0,46.6335,46.6708,46.5961,46.6409,42529.0
2017-02-09 09:45:00,62.39,62.53,62.39,62.52,30111.0,46.6484,46.7531,46.6484,46.7456,30111.0
2017-02-09 09:50:00,62.53,62.67,62.53,62.65,31836.0,46.7531,46.8578,46.7531,46.8428,31836.0
2017-02-09 09:55:00,62.64,62.65,62.55,62.65,20779.0,46.8353,46.8428,46.768,46.8428,20779.0
2017-02-09 10:00:00,62.67,62.72,62.63,62.67,30369.0,46.8578,46.8951,46.8279,46.8578,30369.0
2017-02-09 10:05:00,62.67,62.71,62.63,62.69,33759.0,46.8578,46.8877,46.8279,46.8727,33759.0
2017-02-09 10:10:00,62.69,62.73,62.67,62.71,19926.0,46.8727,46.9026,46.8578,46.8877,19926.0
2017-02-09 10:15:00,62.7,62.9,62.7,62.83,59141.0,46.8802,47.0297,46.8802,46.9774,59141.0
2017-02-09 10:20:00,62.84,62.91,62.82,62.89,46799.0,46.9849,47.0372,46.9699,47.0222,46799.0
2017-02-09 10:25:00,62.89,62.9,62.84,62.84,20041.0,47.0222,47.0297,46.9849,46.9849,20041.0
2017-02-09 10:30:00,62.85,62.89,62.83,62.84,28711.0,46.9923,47.0222,46.9774,46.9849,28711.0
2017-02-09 10:35:00,62.82,62.89,62.82,62.87,18519.0,46.9699,47.0222,46.9699,47.0073,18519.0
2017-02-09 10:40:00,62.87,62.91,62.86,62.88,22304.0,47.0073,47.0372,46.9998,47.0148,22304.0
2017-02-09 10:45:00,62.89,62.9,62.86,62.88,16115.0,47.0222,47.0297,46.9998,47.0148,16115.0
2017-02-09 10:50:00,62.88,62.88,62.84,62.86,17206.0,47.0148,47.0148,46.9849,46.9998,17206.0
2017-02-09 10:55:00,62.86,62.95,62.85,62.94,21798.0,46.9998,47.0671,46.9923,47.0596,21798.0
2017-02-09 11:00:00,62.95,62.95,62.91,62.94,17900.0,47.0671,47.0671,47.0372,47.0596,17900.0
2017-02-09 11:05:00,62.94,62.95,62.88,62.88,13638.0,47.0596,47.0671,47.0148,47.0148,13638.0
2017-02-09 11:10:00,62.88,62.88,62.82,62.82,21217.0,47.0148,47.0148,46.9699,46.9699,21217.0
2017-02-09 11:15:00,62.83,62.92,62.83,62.92,26038.0,46.9774,47.0447,46.9774,47.0447,26038.0
2017-02-09 11:20:00,62.92,62.96,62.91,62.92,24839.0,47.0447,47.0746,47.0372,47.0447,24839.0
2017-02-09 11:25:00,62.93,62.96,62.9,62.9,18140.0,47.0522,47.0746,47.0297,47.0297,18140.0
2017-02-09 11:30:00,62.9,62.92,62.85,62.88,16476.0,47.0297,47.0447,46.9923,47.0148,16476.0
2017-02-09 11:35:00,62.87,62.88,62.78,62.81,25937.0,47.0073,47.0148,46.94,46.9624,25937.0
2017-02-09 11:40:00,62.81,62.85,62.8,62.83,15603.0,46.9624,46.9923,46.955,46.9774,15603.0
2017-02-09 11:45:00,62.82,62.84,62.74,62.76,12667.0,46.9699,46.9849,46.9101,46.925,12667.0
2017-02-09 11:50:00,62.76,62.81,62.76,62.81,9388.0,46.925,46.9624,46.925,46.9624,9388.0
2017-02-09 11:55:00,62.81,62.85,62.8,62.85,15799.0,46.9624,46.9923,46.955,46.9923,15799.0
2017-02-09 12:00:00,62.84,62.88,62.82,62.87,20783.0,46.9849,47.0148,46.9699,47.0073,20783.0
2017-02-09 12:05:00,62.86,62.91,62.86,62.86,15295.0,46.9998,47.0372,46.9998,46.9998,15295.0
2017-02-09 12:10:00,62.86,62.9,62.85,62.87,19820.0,46.9998,47.0297,46.9923,47.0073,19820.0
2017-02-09 12:15:00,62.87,62.94,62.85,62.93,42279.0,47.0073,47.0596,46.9923,47.0522,42279.0
2017-02-09 12:20:00,62.94,62.98,62.93,62.97,21022.0,47.0596,47.0895,47.0522,47.0821,21022.0
2017-02-09 12:25:00,62.96,62.98,62.94,62.96,12536.0,47.0746,47.0895,47.0596,47.0746,12536.0
2017-02-09 12:30:00,62.97,62.99,62.96,62.97,12698.0,47.0821,47.097,47.0746,47.0821,12698.0
2017-02-09 12:35:00,62.97,62.99,62.96,62.99,9431.0,47.0821,47.097,47.0746,47.097,9431.0
2017-02-09 12:40:00,62.98,62.99,62.95,62.98,16871.0,47.0895,47.097,47.0671,47.0895,16871.0
2017-02-09 12:45:00,62.97,63.0,62.97,62.98,15972.0,47.0821,47.1045,47.0821,47.0895,15972.0
2017-02-09 12:50:00,62.98,63.0,62.92,62.93,10272.0,47.0895,47.1045,47.0447,47.0522,10272.0
2017-02-09 12:55:00,62.93,62.96,62.91,62.95,12754.0,47.0522,47.0746,47.0372,47.0671,12754.0
2017-02-09 13:00:00,62.94,62.95,62.93,62.95,15300.0,47.0596,47.0671,47.0522,47.0671,15300.0
2017-02-09 13:05:00,62.94,62.97,62.93,62.97,28669.0,47.0596,47.0821,47.0522,47.0821,28669.0
2017-02-09 13:10:00,62.97,62.99,62.92,62.92,40519.0,47.0821,47.097,47.0447,47.0447,40519.0
2017-02-09 13:15:00,62.91,62.95,62.91,62.95,15500.0,47.0372,47.0671,47.0372,47.0671,15500.0
2017-02-09 13:20:00,62.94,62.97,62.94,62.96,16455.0,47.0596,47.0821,47.0596,47.0746,16455.0
2017-02-09 13:25:00,62.97,63.02,62.96,63.01,19927.0,47.0821,47.1194,47.0746,47.112,19927.0
2017-02-09 13:30:00,63.02,63.04,63.01,63.03,20677.0,47.1194,47.1344,47.112,47.1269,20677.0
2017-02-09 13:35:00,63.02,63.03,62.99,63.0,49993.0,47.1194,47.1269,47.097,47.1045,49993.0
2017-02-09 13:40:00,63.0,63.0,62.96,62.97,21750.0,47.1045,47.1045,47.0746,47.0821,21750.0
2017-02-09 13:45:00,62.97,62.97,62.94,62.95,13744.0,47.0821,47.0821,47.0596,47.0671,13744.0
2017-02-09 13:50:00,62.94,62.96,62.91,62.94,15537.0,47.0596,47.0746,47.0372,47.0596,15537.0
2017-02-09 13:55:00,62.94,62.97,62.93,62.97,31028.0,47.0596,47.0821,47.0522,47.0821,31028.0
2017-02-09 14:00:00,62.96,62.99,62.95,62.98,31720.0,47.0746,47.097,47.0671,47.0895,31720.0
2017-02-09 14:05:00,62.99,63.04,62.98,63.04,21550.0,47.097,47.1344,47.0895,47.1344,21550.0
2017-02-09 14:10:00,63.04,63.1,63.03,63.1,20814.0,47.1344,47.1793,47.1269,47.1793,20814.0
2017-02-09 14:15:00,63.09,63.13,63.09,63.13,13516.0,47.1718,47.2017,47.1718,47.2017,13516.0
2017-02-09 14:20:00,63.13,63.14,63.11,63.12,18897.0,47.2017,47.2092,47.1867,47.1942,18897.0
2017-02-09 14:25:00,63.12,63.18,63.11,63.16,21241.0,47.1942,47.2391,47.1867,47.2241,21241.0
2017-02-09 14:30:00,63.15,63.16,63.12,63.16,21523.0,47.2166,47.2241,47.1942,47.2241,21523.0
2017-02-09 14:35:00,63.16,63.21,63.15,63.21,23735.0,47.2241,47.2615,47.2166,47.2615,23735.0
2017-02-09 14:40:00,63.21,63.23,63.2,63.22,21481.0,47.2615,47.2765,47.254,47.269,21481.0
2017-02-09 14:45:00,63.22,63.23,63.16,63.16,14029.0,47.269,47.2765,47.2241,47.2241,14029.0
2017-02-09 14:50:00,63.16,63.17,63.14,63.15,9428.0,47.2241,47.2316,47.2092,47.2166,9428.0
2017-02-09 14:55:00,63.15,63.18,63.13,63.15,14220.0,47.2166,47.2391,47.2017,47.2166,14220.0
2017-02-09 15:00:00,63.15,63.18,63.15,63.17,14876.0,47.2166,47.2391,47.2166,47.2316,14876.0
2017-02-09 15:05:00,63.16,63.19,63.16,63.17,19489.0,47.2241,47.2466,47.2241,47.2316,19489.0
2017-02-09 15:10:00,63.16,63.18,63.15,63.16,15721.0,47.2241,47.2391,47.2166,47.2241,15721.0
2017-02-09 15:15:00,63.16,63.16,63.08,63.09,37523.0,47.2241,47.2241,47.1643,47.1718,37523.0
2017-02-09 15:20:00,63.08,63.1,63.06,63.07,20396.0,47.1643,47.1793,47.1494,47.1568,20396.0
2017-02-09 15:25:00,63.08,63.08,63.05,63.05,22861.0,47.1643,47.1643,47.1419,47.1419,22861.0
2017-02-09 15:30:00,63.05,63.07,63.03,63.05,35845.0,47.1419,47.1568,47.1269,47.1419,35845.0
2017-02-09 15:35:00,63.06,63.1,63.05,63.08,43461.0,47.1494,47.1793,47.1419,47.1643,43461.0
2017-02-09 15:40:00,63.08,63.1,63.06,63.1,48391.0,47.1643,47.1793,47.1494,47.1793,48391.0
2017-02-09 15:45:00,63.1,63.13,63.09,63.13,55136.0,47.1793,47.2017,47.1718,47.2017,55136.0
2017-02-09 15:50:00,63.13,63.13,63.09,63.1,66950.0,47.2017,47.2017,47.1718,47.1793,66950.0
2017-02-09 15:55:00,63.1,63.11,63.05,63.05,154871.0,47.1793,47.1867,47.1419,47.1419,154871.0
2017-02-10 09:30:00,62.86,63.08,62.7,62.75,48095.0,46.9998,47.1643,46.8802,46.9176,48095.0
2017-02-10 09:35:00,62.75,62.84,62.63,62.81,45957.0,46.9176,46.9849,46.8279,46.9624,45957.0
2017-02-10 09:40:00,62.84,63.04,62.83,63.03,28384.0,46.9849,47.1344,46.9774,47.1269,28384.0
2017-02-10 09:45:00,63.02,63.06,63.0,63.05,17899.0,47.1194,47.1494,47.1045,47.1419,17899.0
2017-02-10 09:50:00,63.07,63.15,63.05,63.14,13223.0,47.1568,47.2166,47.1419,47.2092,13223.0
2017-02-10 09:55:00,63.13,63.15,63.01,63.1,15904.0,47.2017,47.2166,47.112,47.1793,15904.0
2017-02-10 10:00:00,63.1,63.14,63.06,63.12,15969.0,47.1793,47.2092,47.1494,47.1942,15969.0
2017-02-10 10:05:00,63.11,63.13,63.1,63.11,13778.0,47.1867,47.2017,47.1793,47.1867,13778.0
2017-02-10 10:10:00,63.11,63.17,63.1,63.17,14410.0,47.1867,47.2316,47.1793,47.2316,14410.0
2017-02-10 10:15:00,63.16,63.33,63.16,63.3,37031.0,47.2241,47.3512,47.2241,47.3288,37031.0
2017-02-10 10:20:00,63.3,63.31,63.28,63.31,13720.0,47.3288,47.3363,47.3138,47.3363,13720.0
2017-02-10 10:25:00,63.31,63.34,63.25,63.27,17439.0,47.3363,47.3587,47.2914,47.3064,17439.0
2017-02-10 10:30:00,63.25,63.25,63.18,63.18,13265.0,47.2914,47.2914,47.2391,47.2391,13265.0
2017-02-10 10:35:00,63.19,63.21,63.17,63.2,15433.0,47.2466,47.2615,47.2316,47.254,15433.0
2017-02-10 10:40:00,63.21,63.21,63.16,63.17,9569.0,47.2615,47.2615,47.2241,47.2316,9569.0
2017-02-10 10:45:00,63.18,63.18,63.12,63.14,14725.0,47.2391,47.2391,47.1942,47.2092,14725.0
2017-02-10 10:50:00,63.14,63.16,63.13,63.14,11364.0,47.2092,47.2241,47.2017,47.2092,11364.0
2017-02-10 10:55:00,63.14,63.14,63.11,63.12,12759.0,47.2092,47.2092,47.1867,47.1942,12759.0
2017-02-10 11:00:00,63.12,63.12,63.06,63.08,12791.0,47.1942,47.1942,47.1494,47.1643,12791.0
2017-02-10 11:05:00,63.07,63.07,63.06,63.07,13338.0,47.1568,47.1568,47.1494,47.1568,13338.0
2017-02-10 11:10:00,63.06,63.08,63.06,63.08,11499.0,47.1494,47.1643,47.1494,47.1643,11499.0
2017-02-10 11:15:00,63.08,63.09,63.07,63.08,13174.0,47.1643,47.1718,47.1568,47.1643,13174.0
2017-02-10 11:20:00,63.08,63.12,63.07,63.12,8474.0,47.1643,47.1942,47.1568,47.1942,8474.0
2017-02-10 11:25:00,63.12,63.14,63.09,63.09,14589.0,47.1942,47.2092,47.1718,47.1718,14589.0
2017-02-10 11:30:00,63.1,63.1,63.04,63.05,6972.0,47.1793,47.1793,47.1344,47.1419,6972.0
2017-02-10 11:35:00,63.05,63.05,62.96,63.01,28175.0,47.1419,47.1419,47.0746,47.112,28175.0
2017-02-10 11:40:00,63.01,63.02,62.98,62.99,13243.0,47.112,47.1194,47.0895,47.097,13243.0
2017-02-10 11:45:00,63.0,63.0,62.9,62.91,19452.0,47.1045,47.1045,47.0297,47.0372,19452.0
2017-02-10 11:50:00,62.91,62.93,62.89,62.9,12316.0,47.0372,47.0522,47.0222,47.0297,12316.0
2017-02-10 11:55:00,62.89,62.93,62.88,62.9,22351.0,47.0222,47.0522,47.0148,47.0297,22351.0
2017-02-10 12:00:00,62.89,62.92,62.88,62.92,10070.0,47.0222,47.0447,47.0148,47.0447,10070.0
2017-02-10 12:05:00,62.91,62.91,62.87,62.88,14546.0,47.0372,47.0372,47.0073,47.0148,14546.0
2017-02-10 12:10:00,62.88,62.92,62.87,62.9,11128.0,47.0148,47.0447,47.0073,47.0297,11128.0
2017-02-10 12:15:00,62.91,62.93,62.9,62.92,6201.0,47.0372,47.0522,47.0297,47.0447,6201.0
2017-02-10 12:20:00,62.93,62.94,62.91,62.94,6638.0,47.0522,47.0596,47.0372,47.0596,6638.0
2017-02-10 12:25:00,62.94,62.97,62.94,62.95,8282.0,47.0596,47.0821,47.0596,47.0671,8282.0
2017-02-10 12:30:00,62.96,63.0,62.95,62.99,9247.0,47.0746,47.1045,47.0671,47.097,9247.0
2017-02-10 12:35:00,63.0,63.01,62.99,62.99,14829.0,47.1045,47.112,47.097,47.097,14829.0
2017-02-10 12:40:00,62.99,63.03,62.99,63.03,10611.0,47.097,47.1269,47.097,47.1269,10611.0
2017-02-10 12:45:00,63.03,63.07,63.02,63.06,11746.0,47.1269,47.1568,47.1194,47.1494,11746.0
2017-02-10 12:50:00,63.06,63.07,63.05,63.06,8714.0,47.1494,47.1568,47.1419,47.1494,8714.0
2017-02-10 12:55:00,63.05,63.07,63.03,63.03,8613.0,47.1419,47.1568,47.1269,47.1269,8613.0
2017-02-10 13:00:00,63.04,63.04,63.01,63.02,8732.0,47.1344,47.1344,47.112,47.1194,8732.0
2017-02-10 13:05:00,63.02,63.02,63.01,63.02,4082.0,47.1194,47.1194,47.112,47.1194,4082.0
2017-02-10 13:10:00,63.01,63.02,62.97,62.97,8036.0,47.112,47.1194,47.0821,47.0821,8036.0
2017-02-10 13:15:00,62.97,63.05,62.97,63.0,14944.0,47.0821,47.1419,47.0821,47.1045,14944.0
2017-02-10 13:20:00,63.01,63.06,63.01,63.05,8325.0,47.112,47.1494,47.112,47.1419,8325.0
2017-02-10 13:25:00,63.05,63.06,63.02,63.02,11111.0,47.1419,47.1494,47.1194,47.1194,11111.0
2017-02-10 13:30:00,63.03,63.03,62.97,62.98,13203.0,47.1269,47.1269,47.0821,47.0895,13203.0
2017-02-10 13:35:00,62.98,63.01,62.98,62.99,8622.0,47.0895,47.112,47.0895,47.097,8622.0
2017-02-10 13:40:00,62.99,63.05,62.99,63.04,9800.0,47.097,47.1419,47.097,47.1344,9800.0
2017-02-10 13:45:00,63.04,63.07,63.03,63.07,11972.0,47.1344,47.1568,47.1269,47.1568,11972.0
2017-02-10 13:50:00,63.07,63.07,63.03,63.03,12373.0,47.1568,47.1568,47.1269,47.1269,12373.0
2017-02-10 13:55:00,63.04,63.06,62.97,62.98,18267.0,47.1344,47.1494,47.0821,47.0895,18267.0
2017-02-10 14:00:00,62.98,63.02,62.98,63.0,14181.0,47.0895,47.1194,47.0895,47.1045,14181.0
2017-02-10 14:05:00,63.01,63.04,63.0,63.03,16766.0,47.112,47.1344,47.1045,47.1269,16766.0
2017-02-10 14:10:00,63.03,63.03,63.02,63.03,20593.0,47.1269,47.1269,47.1194,47.1269,20593.0
2017-02-10 14:15:00,63.02,63.03,62.98,63.01,20337.0,47.1194,47.1269,47.0895,47.112,20337.0
2017-02-10 14:20:00,63.0,63.0,62.95,62.97,17980.0,47.1045,47.1045,47.0671,47.0821,17980.0
2017-02-10 14:25:00,62.97,62.98,62.91,62.92,33830.0,47.0821,47.0895,47.0372,47.0447,33830.0
2017-02-10 14:30:00,62.93,63.0,62.92,62.98,15260.0,47.0522,47.1045,47.0447,47.0895,15260.0
2017-02-10 14:35:00,62.97,62.97,62.92,62.93,11459.0,47.0821,47.0821,47.0447,47.0522,11459.0
2017-02-10 14:40:00,62.92,62.92,62.84,62.85,20984.0,47.0447,47.0447,46.9849,46.9923,20984.0
2017-02-10 14:45:00,62.85,62.86,62.82,62.84,12396.0,46.9923,46.9998,46.9699,46.9849,12396.0
2017-02-10 14:50:00,62.85,62.85,62.78,62.79,24271.0,46.9923,46.9923,46.94,46.9475,24271.0
2017-02-10 14:55:00,62.79,62.79,62.72,62.73,40707.0,46.9475,46.9475,46.8951,46.9026,40707.0
2017-02-10 15:00:00,62.73,62.76,62.72,62.76,19139.0,46.9026,46.925,46.8951,46.925,19139.0
2017-02-10 15:05:00,62.76,62.78,62.73,62.74,24809.0,46.925,46.94,46.9026,46.9101,24809.0
2017-02-10 15:10:00,62.74,62.77,62.72,62.72,24257.0,46.9101,46.9325,46.8951,46.8951,24257.0
2017-02-10 15:15:00,62.72,62.75,62.72,62.73,12829.0,46.8951,46.9176,46.8951,46.9026,12829.0
2017-02-10 15:20:00,62.74,62.79,62.72,62.79,46512.0,46.9101,46.9475,46.8951,46.9475,46512.0
2017-02-10 15:25:00,62.79,62.8,62.76,62.8,24293.0,46.9475,46.955,46.925,46.955,24293.0
2017-02-10 15:30:00,62.79,62.9,62.77,62.89,55852.0,46.9475,47.0297,46.9325,47.0222,55852.0
2017-02-10 15:35:00,62.89,62.9,62.86,62.9,20543.0,47.0222,47.0297,46.9998,47.0297,20543.0
2017-02-10 15:40:00,62.89,62.9,62.86,62.87,31454.0,47.0222,47.0297,46.9998,47.0073,31454.0
2017-02-10 15:45:00,62.87,62.88,62.78,62.8,43197.0,47.0073,47.0148,46.94,46.955,43197.0
2017-02-10 15:50:00,62.81,62.82,62.78,62.78,41583.0,46.9624,46.9699,46.94,46.94,41583.0
2017-02-10 15:55:00,62.79,62.81,62.73,62.76,167914.0,46.9475,46.9624,46.9026,46.925,167914.0
2017-02-13 09:30:00,62.77,62.88,62.56,62.64,55326.0,46.9325,47.0148,46.7755,46.8353,55326.0
2017-02-13 09:35:00,62.61,62.61,62.46,62.49,31208.0,46.8129,46.8129,46.7007,46.7232,31208.0
2017-02-13 09:40:00,62.49,62.57,62.44,62.53,13017.0,46.7232,46.783,46.6858,46.7531,13017.0
2017-02-13 09:45:00,62.57,62.66,62.53,62.56,23006.0,46.783,46.8503,46.7531,46.7755,23006.0
2017-02-13 09:50:00,62.57,62.59,62.51,62.51,13185.0,46.783,46.7979,46.7381,46.7381,13185.0
2017-02-13 09:55:00,62.5,62.52,62.44,62.48,17735.0,46.7307,46.7456,46.6858,46.7157,17735.0
2017-02-13 10:00:00,62.49,62.58,62.49,62.53,19144.0,46.7232,46.7905,46.7232,46.7531,19144.0
2017-02-13 10:05:00,62.53,62.54,62.48,62.5,15498.0,46.7531,46.7606,46.7157,46.7307,15498.0
2017-02-13 10:10:00,62.5,62.55,62.48,62.52,16090.0,46.7307,46.768,46.7157,46.7456,16090.0
2017-02-13 10:15:00,62.53,62.58,62.53,62.54,6982.0,46.7531,46.7905,46.7531,46.7606,6982.0
2017-02-13 10:20:00,62.54,62.58,62.54,62.57,6010.0,46.7606,46.7905,46.7606,46.783,6010.0
2017-02-13 10:25:00,62.58,62.62,62.56,62.59,11092.0,46.7905,46.8204,46.7755,46.7979,11092.0
2017-02-13 10:30:00,62.59,62.61,62.57,62.61,5541.0,46.7979,46.8129,46.783,46.8129,5541.0
2017-02-13 10:35:00,62.6,62.64,62.59,62.62,18412.0,46.8054,46.8353,46.7979,46.8204,18412.0
2017-02-13 10:40:00,62.62,62.62,62.58,62.6,11120.0,46.8204,46.8204,46.7905,46.8054,11120.0
2017-02-13 10:45:00,62.6,62.66,62.58,62.63,16125.0,46.8054,46.8503,46.7905,46.8279,16125.0
2017-02-13 10:50:00,62.63,62.63,62.56,62.57,9061.0,46.8279,46.8279,46.7755,46.783,9061.0
2017-02-13 10:55:00,62.58,62.63,62.56,62.57,9139.0,46.7905,46.8279,46.7755,46.783,9139.0
2017-02-13 11:00:00,62.58,62.63,62.55,62.55,10152.0,46.7905,46.8279,46.768,46.768,10152.0
2017-02-13 11:05:00,62.55,62.6,62.54,62.57,15622.0,46.768,46.8054,46.7606,46.783,15622.0
2017-02-13 11:10:00,62.57,62.62,62.56,62.61,14695.0,46.783,46.8204,46.7755,46.8129,14695.0
2017-02-13 11:15:00,62.61,62.62,62.58,62.62,23457.0,46.8129,46.8204,46.7905,46.8204,23457.0
2017-02-13 11:20:00,62.61,62.61,62.58,62.6,11543.0,46.8129,46.8129,46.7905,46.8054,11543.0
2017-02-13 11:25:00,62.6,62.62,62.57,62.58,19728.0,46.8054,46.8204,46.783,46.7905,19728.0
2017-02-13 11:30:00,62.59,62.6,62.56,62.58,25278.0,46.7979,46.8054,46.7755,46.7905,25278.0
2017-02-13 11:35:00,62.59,62.59,62.57,62.59,4481.0,46.7979,46.7979,46.783,46.7979,4481.0
2017-02-13 11:40:00,62.58,62.66,62.58,62.65,6968.0,46.7905,46.8503,46.7905,46.8428,6968.0
2017-02-13 11:45:00,62.65,62.69,62.63,62.68,9660.0,46.8428,46.8727,46.8279,46.8652,9660.0
2017-02-13 11:50:00,62.67,62.68,62.64,62.65,9815.0,46.8578,46.8652,46.8353,46.8428,9815.0
2017-02-13 11:55:00,62.65,62.69,62.64,62.65,9090.0,46.8428,46.8727,46.8353,46.8428,9090.0
2017-02-13 12:00:00,62.66,62.71,62.66,62.71,5306.0,46.8503,46.8877,46.8503,46.8877,5306.0
2017-02-13 12:05:00,62.7,62.74,62.67,62.69,12652.0,46.8802,46.9101,46.8578,46.8727,12652.0
2017-02-13 12:10:00,62.69,62.71,62.69,62.71,5648.0,46.8727,46.8877,46.8727,46.8877,5648.0
2017-02-13 12:15:00,62.71,62.72,62.68,62.69,5057.0,46.8877,46.8951,46.8652,46.8727,5057.0
2017-02-13 12:20:00,62.69,62.7,62.66,62.66,4160.0,46.8727,46.8802,46.8503,46.8503,4160.0
2017-02-13 12:25:00,62.66,62.68,62.65,62.66,3509.0,46.8503,46.8652,46.8428,46.8503,3509.0
2017-02-13 12:30:00,62.66,62.66,62.62,62.63,10133.0,46.8503,46.8503,46.8204,46.8279,10133.0
2017-02-13 12:35:00,62.64,62.67,62.62,62.62,10118.0,46.8353,46.8578,46.8204,46.8204,10118.0
2017-02-13 12:40:00,62.62,62.68,62.62,62.65,6057.0,46.8204,46.8652,46.8204,46.8428,6057.0
2017-02-13 12:45:00,62.66,62.68,62.65,62.67,5001.0,46.8503,46.8652,46.8428,46.8578,5001.0
2017-02-13 12:50:00,62.67,62.73,62.66,62.71,10782.0,46.8578,46.9026,46.8503,46.8877,10782.0
2017-02-13 12:55:00,62.71,62.74,62.67,62.72,52271.0,46.8877,46.9101,46.8578,46.8951,52271.0
2017-02-13 13:00:00,62.71,62.75,62.69,62.74,8939.0,46.8877,46.9176,46.8727,46.9101,8939.0
2017-02-13 13:05:00,62.74,62.75,62.7,62.71,6199.0,46.9101,46.9176,46.8802,46.8877,6199.0
2017-02-13 13:10:00,62.71,62.74,62.7,62.73,11696.0,46.8877,46.9101,46.8802,46.9026,11696.0
2017-02-13 13:15:00,62.73,62.76,62.71,62.76,9811.0,46.9026,46.925,46.8877,46.925,9811.0
2017-02-13 13:20:00,62.77,62.79,62.74,62.75,11827.0,46.9325,46.9475,46.9101,46.9176,11827.0
2017-02-13 13:25:00,62.74,62.79,62.74,62.78,16155.0,46.9101,46.9475,46.9101,46.94,16155.0
2017-02-13 13:30:00,62.79,62.81,62.75,62.8,15643.0,46.9475,46.9624,46.9176,46.955,15643.0
2017-02-13 13:35:00,62.8,62.82,62.79,62.8,12760.0,46.955,46.9699,46.9475,46.955,12760.0
2017-02-13 13:40:00,62.81,62.82,62.79,62.81,16497.0,46.9624,46.9699,46.9475,46.9624,16497.0
2017-02-13 13:45:00,62.8,62.83,62.78,62.8,9366.0,46.955,46.9774,46.94,46.955,9366.0
2017-02-13 13:50:00,62.8,62.83,62.79,62.82,17113.0,46.955,46.9774,46.9475,46.9699,17113.0
2017-02-13 13:55:00,62.82,62.85,62.79,62.85,9163.0,46.9699,46.9923,46.9475,46.9923,9163.0
2017-02-13 14:00:00,62.84,62.85,62.81,62.85,12139.0,46.9849,46.9923,46.9624,46.9923,12139.0
2017-02-13 14:05:00,62.84,62.88,62.82,62.88,15439.0,46.9849,47.0148,46.9699,47.0148,15439.0
2017-02-13 14:10:00,62.87,62.9,62.85,62.9,20126.0,47.0073,47.0297,46.9923,47.0297,20126.0
2017-02-13 14:15:00,62.9,62.92,62.89,62.91,5275.0,47.0297,47.0447,47.0222,47.0372,5275.0
2017-02-13 14:20:00,62.91,62.92,62.9,62.91,7720.0,47.0372,47.0447,47.0297,47.0372,7720.0
2017-02-13 14:25:00,62.91,62.94,62.91,62.93,10201.0,47.0372,47.0596,47.0372,47.0522,10201.0
2017-02-13 14:30:00,62.93,62.93,62.9,62.92,11000.0,47.0522,47.0522,47.0297,47.0447,11000.0
2017-02-13 14:35:00,62.92,62.99,62.92,62.99,32379.0,47.0447,47.097,47.0447,47.097,32379.0
2017-02-13 14:40:00,63.0,63.01,62.96,62.99,27540.0,47.1045,47.112,47.0746,47.097,27540.0
2017-02-13 14:45:00,62.99,63.01,62.98,63.0,16267.0,47.097,47.112,47.0895,47.1045,16267.0
2017-02-13 14:50:00,62.99,62.99,62.97,62.97,10967.0,47.097,47.097,47.0821,47.0821,10967.0
2017-02-13 14:55:00,62.98,62.99,62.96,62.98,14187.0,47.0895,47.097,47.0746,47.0895,14187.0
2017-02-13 15:00:00,62.96,63.0,62.95,62.99,16269.0,47.0746,47.1045,47.0671,47.097,16269.0
2017-02-13 15:05:00,62.99,63.01,62.98,63.01,14094.0,47.097,47.112,47.0895,47.112,14094.0
2017-02-13 15:10:00,63.0,63.01,62.99,63.01,14338.0,47.1045,47.112,47.097,47.112,14338.0
2017-02-13 15:15:00,63.0,63.02,62.99,63.0,25885.0,47.1045,47.1194,47.097,47.1045,25885.0
2017-02-13 15:20:00,62.99,63.0,62.96,62.99,15567.0,47.097,47.1045,47.0746,47.097,15567.0
2017-02-13 15:25:00,62.99,63.02,62.97,63.02,16836.0,47.097,47.1194,47.0821,47.1194,16836.0
2017-02-13 15:30:00,63.01,63.03,62.99,63.0,19321.0,47.112,47.1269,47.097,47.1045,19321.0
2017-02-13 15:35:00,62.99,63.03,62.99,63.02,29815.0,47.097,47.1269,47.097,47.1194,29815.0
2017-02-13 15:40:00,63.01,63.01,62.98,62.99,24116.0,47.112,47.112,47.0895,47.097,24116.0
2017-02-13 15:45:00,63.0,63.01,62.97,62.98,34827.0,47.1045,47.112,47.0821,47.0895,34827.0
2017-02-13 15:50:00,62.98,62.98,62.93,62.93,48426.0,47.0895,47.0895,47.0522,47.0522,48426.0
2017-02-13 15:55:00,62.93,62.93,62.88,62.9,95705.0,47.0522,47.0522,47.0148,47.0297,95705.0
2017-02-14 09:30:00,62.81,62.87,62.63,62.84,26191.0,46.9624,47.0073,46.8279,46.9849,26191.0
2017-02-14 09:35:00,62.82,62.95,62.77,62.91,9331.0,46.9699,47.0671,46.9325,47.0372,9331.0
2017-02-14 09:40:00,62.9,62.91,62.81,62.85,14433.0,47.0297,47.0372,46.9624,46.9923,14433.0
2017-02-14 09:45:00,62.83,63.0,62.73,62.98,66610.0,46.9774,47.1045,46.9026,47.0895,66610.0
2017-02-14 09:50:00,63.0,63.35,63.0,63.22,264174.0,47.1045,47.3662,47.1045,47.269,264174.0
2017-02-14 09:55:00,63.23,63.73,63.21,63.7,312743.0,47.2765,47.6503,47.2615,47.6279,312743.0
2017-02-14 10:00:00,63.69,63.69,63.29,63.31,119653.0,47.6204,47.6204,47.3213,47.3363,119653.0
2017-02-14 10:05:00,63.29,63.39,63.15,63.17,58014.0,47.3213,47.3961,47.2166,47.2316,58014.0
2017-02-14 10:10:00,63.16,63.27,63.16,63.24,34619.0,47.2241,47.3064,47.2241,47.2839,34619.0
2017-02-14 10:15:00,63.23,63.33,63.22,63.24,41452.0,47.2765,47.3512,47.269,47.2839,41452.0
2017-02-14 10:20:00,63.24,63.25,63.13,63.22,109902.0,47.2839,47.2914,47.2017,47.269,109902.0
2017-02-14 10:25:00,63.21,63.33,63.2,63.21,56975.0,47.2615,47.3512,47.254,47.2615,56975.0
2017-02-14 10:30:00,63.21,63.21,62.9,62.9,64756.0,47.2615,47.2615,47.0297,47.0297,64756.0
2017-02-14 10:35:00,62.92,62.97,62.86,62.87,72052.0,47.0447,47.0821,46.9998,47.0073,72052.0
2017-02-14 10:40:00,62.88,62.9,62.57,62.69,100239.0,47.0148,47.0297,46.783,46.8727,100239.0
2017-02-14 10:45:00,62.67,62.7,62.64,62.65,83438.0,46.8578,46.8802,46.8353,46.8428,83438.0
2017-02-14 10:50:00,62.65,62.66,62.54,62.64,34734.0,46.8428,46.8503,46.7606,46.8353,34734.0
2017-02-14 10:55:00,62.63,62.78,62.62,62.78,34779.0,46.8279,46.94,46.8204,46.94,34779.0
2017-02-14 11:00:00,62.77,62.78,62.66,62.66,11911.0,46.9325,46.94,46.8503,46.8503,11911.0
2017-02-14 11:05:00,62.66,62.71,62.63,62.68,46656.0,46.8503,46.8877,46.8279,46.8652,46656.0
2017-02-14 11:10:00,62.69,62.71,62.65,62.68,19169.0,46.8727,46.8877,46.8428,46.8652,19169.0
2017-02-14 11:15:00,62.68,62.76,62.67,62.75,26488.0,46.8652,46.925,46.8578,46.9176,26488.0
2017-02-14 11:20:00,62.75,62.78,62.71,62.74,12030.0,46.9176,46.94,46.8877,46.9101,12030.0
2017-02-14 11:25:00,62.74,62.75,62.7,62.74,13979.0,46.9101,46.9176,46.8802,46.9101,13979.0
2017-02-14 11:30:00,62.74,62.83,62.71,62.83,17618.0,46.9101,46.9774,46.8877,46.9774,17618.0
2017-02-14 11:35:00,62.84,62.91,62.83,62.89,32654.0,46.9849,47.0372,46.9774,47.0222,32654.0
2017-02-14 11:40:00,62.89,63.0,62.88,62.97,27457.0,47.0222,47.1045,47.0148,47.0821,27457.0
2017-02-14 11:45:00,62.98,63.0,62.95,62.99,31542.0,47.0895,47.1045,47.0671,47.097,31542.0
2017-02-14 11:50:00,62.99,63.0,62.95,63.0,40274.0,47.097,47.1045,47.0671,47.1045,40274.0
2017-02-14 11:55:00,63.0,63.06,62.99,63.03,60861.0,47.1045,47.1494,47.097,47.1269,60861.0
2017-02-14 12:00:00,63.03,63.04,62.93,62.96,23745.0,47.1269,47.1344,47.0522,47.0746,23745.0
2017-02-14 12:05:00,62.96,62.96,62.86,62.86,10411.0,47.0746,47.0746,46.9998,46.9998,10411.0
2017-02-14 12:10:00,62.86,62.87,62.81,62.84,16453.0,46.9998,47.0073,46.9624,46.9849,16453.0
2017-02-14 12:15:00,62.85,62.91,62.84,62.88,20075.0,46.9923,47.0372,46.9849,47.0148,20075.0
2017-02-14 12:20:00,62.87,62.95,62.86,62.95,17396.0,47.0073,47.0671,46.9998,47.0671,17396.0
2017-02-14 12:25:00,62.95,63.06,62.94,63.01,27916.0,47.0671,47.1494,47.0596,47.112,27916.0
2017-02-14 12:30:00,63.01,63.03,62.99,63.02,15875.0,47.112,47.1269,47.097,47.1194,15875.0
2017-02-14 12:35:00,63.02,63.03,62.95,62.95,16006.0,47.1194,47.1269,47.0671,47.0671,16006.0
2017-02-14 12:40:00,62.95,62.99,62.94,62.98,10224.0,47.0671,47.097,47.0596,47.0895,10224.0
2017-02-14 12:45:00,62.99,63.02,62.98,63.01,12717.0,47.097,47.1194,47.0895,47.112,12717.0
2017-02-14 12:50:00,63.0,63.06,63.0,63.01,15242.0,47.1045,47.1494,47.1045,47.112,15242.0
2017-02-14 12:55:00,63.01,63.02,62.98,62.98,9825.0,47.112,47.1194,47.0895,47.0895,9825.0
2017-02-14 13:00:00,62.98,62.99,62.94,62.98,7392.0,47.0895,47.097,47.0596,47.0895,7392.0
2017-02-14 13:05:00,62.99,63.05,62.99,63.02,20074.0,47.097,47.1419,47.097,47.1194,20074.0
2017-02-14 13:10:00,63.02,63.02,62.98,62.98,10540.0,47.1194,47.1194,47.0895,47.0895,10540.0
2017-02-14 13:15:00,62.99,63.0,62.97,62.99,14385.0,47.097,47.1045,47.0821,47.097,14385.0
2017-02-14 13:20:00,62.99,63.02,62.97,63.01,27344.0,47.097,47.1194,47.0821,47.112,27344.0
2017-02-14 13:25:00,63.01,63.06,63.01,63.05,9597.0,47.112,47.1494,47.112,47.1419,9597.0
2017-02-14 13:30:00,63.05,63.06,62.99,62.99,49894.0,47.1419,47.1494,47.097,47.097,49894.0
2017-02-14 13:35:00,62.98,63.03,62.98,62.99,25013.0,47.0895,47.1269,47.0895,47.097,25013.0
2017-02-14 13:40:00,62.99,63.02,62.99,63.01,11438.0,47.097,47.1194,47.097,47.112,11438.0
2017-02-14 13:45:00,63.01,63.1,63.0,63.07,23410.0,47.112,47.1793,47.1045,47.1568,23410.0
2017-02-14 13:50:00,63.08,63.12,63.05,63.12,18210.0,47.1643,47.1942,47.1419,47.1942,18210.0
2017-02-14 13:55:00,63.12,63.12,63.08,63.1,18883.0,47.1942,47.1942,47.1643,47.1793,18883.0
2017-02-14 14:00:00,63.08,63.09,63.07,63.09,18788.0,47.1643,47.1718,47.1568,47.1718,18788.0
2017-02-14 14:05:00,63.09,63.14,63.08,63.11,17874.0,47.1718,47.2092,47.1643,47.1867,17874.0
2017-02-14 14:10:00,63.12,63.12,63.03,63.03,15125.0,47.1942,47.1942,47.1269,47.1269,15125.0
2017-02-14 14:15:00,63.03,63.09,63.03,63.09,30037.0,47.1269,47.1718,47.1269,47.1718,30037.0
2017-02-14 14:20:00,63.09,63.15,63.09,63.15,16093.0,47.1718,47.2166,47.1718,47.2166,16093.0
2017-02-14 14:25:00,63.15,63.16,63.03,63.08,25834.0,47.2166,47.2241,47.1269,47.1643,25834.0
2017-02-14 14:30:00,63.07,63.1,63.05,63.08,12485.0,47.1568,47.1793,47.1419,47.1643,12485.0
2017-02-14 14:35:00,63.08,63.11,63.07,63.09,22476.0,47.1643,47.1867,47.1568,47.1718,22476.0
2017-02-14 14:40:00,63.08,63.09,63.05,63.08,30844.0,47.1643,47.1718,47.1419,47.1643,30844.0
2017-02-14 14:45:00,63.08,63.1,63.06,63.09,11210.0,47.1643,47.1793,47.1494,47.1718,11210.0
2017-02-14 14:50:00,63.09,63.09,63.02,63.03,33694.0,47.1718,47.1718,47.1194,47.1269,33694.0
2017-02-14 14:55:00,63.04,63.05,62.97,62.97,15572.0,47.1344,47.1419,47.0821,47.0821,15572.0
2017-02-14 15:00:00,62.97,63.07,62.96,63.06,24402.0,47.0821,47.1568,47.0746,47.1494,24402.0
2017-02-14 15:05:00,63.06,63.14,63.05,63.14,76960.0,47.1494,47.2092,47.1419,47.2092,76960.0
2017-02-14 15:10:00,63.14,63.14,63.08,63.09,22888.0,47.2092,47.2092,47.1643,47.1718,22888.0
2017-02-14 15:15:00,63.08,63.09,63.07,63.08,11779.0,47.1643,47.1718,47.1568,47.1643,11779.0
2017-02-14 15:20:00,63.09,63.1,63.04,63.05,34455.0,47.1718,47.1793,47.1344,47.1419,34455.0
2017-02-14 15:25:00,63.06,63.09,63.04,63.07,25401.0,47.1494,47.1718,47.1344,47.1568,25401.0
2017-02-14 15:30:00,63.06,63.08,62.99,63.01,33667.0,47.1494,47.1643,47.097,47.112,33667.0
2017-02-14 15:35:00,63.01,63.03,62.99,63.0,24228.0,47.112,47.1269,47.097,47.1045,24228.0
2017-02-14 15:40:00,63.01,63.09,63.01,63.05,44660.0,47.112,47.1718,47.112,47.1419,44660.0
2017-02-14 15:45:00,63.06,63.07,63.01,63.02,55035.0,47.1494,47.1568,47.112,47.1194,55035.0
2017-02-14 15:50:00,63.02,63.07,63.02,63.03,87603.0,47.1194,47.1568,47.1194,47.1269,87603.0
2017-02-14 15:55:00,63.04,63.09,63.03,63.08,156273.0,47.1344,47.1718,47.1269,47.1643,156273.0
2017-02-15 09:30:00,62.68,63.0,62.01,62.26,120798.0,46.8652,47.1045,46.3643,46.5512,120798.0
2017-02-15 09:35:00,62.25,62.28,62.12,62.12,43291.0,46.5437,46.5662,46.4465,46.4465,43291.0
2017-02-15 09:40:00,62.12,62.27,62.11,62.19,23165.0,46.4465,46.5587,46.4391,46.4989,23165.0
2017-02-15 09:45:00,62.19,62.33,62.15,62.28,29410.0,46.4989,46.6035,46.469,46.5662,29410.0
2017-02-15 09:50:00,62.29,62.35,62.26,62.33,20223.0,46.5736,46.6185,46.5512,46.6035,20223.0
2017-02-15 09:55:00,62.32,62.49,62.31,62.49,48409.0,46.5961,46.7232,46.5886,46.7232,48409.0
2017-02-15 10:00:00,62.5,62.59,62.49,62.54,35934.0,46.7307,46.7979,46.7232,46.7606,35934.0
2017-02-15 10:05:00,62.53,62.57,62.5,62.52,27307.0,46.7531,46.783,46.7307,46.7456,27307.0
2017-02-15 10:10:00,62.54,62.57,62.51,62.55,47853.0,46.7606,46.783,46.7381,46.768,47853.0
2017-02-15 10:15:00,62.55,62.59,62.52,62.54,25350.0,46.768,46.7979,46.7456,46.7606,25350.0
2017-02-15 10:20:00,62.54,62.54,62.48,62.5,29591.0,46.7606,46.7606,46.7157,46.7307,29591.0
2017-02-15 10:25:00,62.49,62.51,62.38,62.38,19909.0,46.7232,46.7381,46.6409,46.6409,19909.0
2017-02-15 10:30:00,62.39,62.46,62.39,62.39,21398.0,46.6484,46.7007,46.6484,46.6484,21398.0
2017-02-15 10:35:00,62.39,62.48,62.39,62.48,18558.0,46.6484,46.7157,46.6484,46.7157,18558.0
2017-02-15 10:40:00,62.48,62.5,62.46,62.48,13771.0,46.7157,46.7307,46.7007,46.7157,13771.0
2017-02-15 10:45:00,62.49,62.66,62.47,62.64,62784.0,46.7232,46.8503,46.7082,46.8353,62784.0
2017-02-15 10:50:00,62.63,62.73,62.58,62.72,40666.0,46.8279,46.9026,46.7905,46.8951,40666.0
2017-02-15 10:55:00,62.72,62.73,62.6,62.64,24818.0,46.8951,46.9026,46.8054,46.8353,24818.0
2017-02-15 11:00:00,62.64,62.71,62.6,62.71,45513.0,46.8353,46.8877,46.8054,46.8877,45513.0
2017-02-15 11:05:00,62.7,62.76,62.7,62.73,16665.0,46.8802,46.925,46.8802,46.9026,16665.0
2017-02-15 11:10:00,62.73,62.84,62.72,62.83,44037.0,46.9026,46.9849,46.8951,46.9774,44037.0
2017-02-15 11:15:00,62.83,62.87,62.82,62.85,17043.0,46.9774,47.0073,46.9699,46.9923,17043.0
2017-02-15 11:20:00,62.83,62.83,62.71,62.75,21911.0,46.9774,46.9774,46.8877,46.9176,21911.0
2017-02-15 11:25:00,62.73,62.77,62.69,62.76,17576.0,46.9026,46.9325,46.8727,46.925,17576.0
2017-02-15 11:30:00,62.76,62.8,62.74,62.74,18364.0,46.925,46.955,46.9101,46.9101,18364.0
2017-02-15 11:35:00,62.76,62.84,62.75,62.84,21353.0,46.925,46.9849,46.9176,46.9849,21353.0
2017-02-15 11:40:00,62.84,62.91,62.83,62.89,29834.0,46.9849,47.0372,46.9774,47.0222,29834.0
2017-02-15 11:45:00,62.9,62.95,62.88,62.93,18727.0,47.0297,47.0671,47.0148,47.0522,18727.0
2017-02-15 11:50:00,62.93,62.97,62.92,62.97,20876.0,47.0522,47.0821,47.0447,47.0821,20876.0
2017-02-15 11:55:00,62.97,63.04,62.96,63.04,28222.0,47.0821,47.1344,47.0746,47.1344,28222.0
2017-02-15 12:00:00,63.04,63.1,63.03,63.06,30113.0,47.1344,47.1793,47.1269,47.1494,30113.0
2017-02-15 12:05:00,63.05,63.18,63.05,63.16,113436.0,47.1419,47.2391,47.1419,47.2241,113436.0
2017-02-15 12:10:00,63.16,63.24,63.15,63.22,42660.0,47.2241,47.2839,47.2166,47.269,42660.0
2017-02-15 12:15:00,63.23,63.24,63.07,63.07,43932.0,47.2765,47.2839,47.1568,47.1568,43932.0
2017-02-15 12:20:00,63.07,63.08,63.03,63.05,25673.0,47.1568,47.1643,47.1269,47.1419,25673.0
2017-02-15 12:25:00,63.04,63.14,63.04,63.1,36246.0,47.1344,47.2092,47.1344,47.1793,36246.0
2017-02-15 12:30:00,63.09,63.09,63.06,63.09,27113.0,47.1718,47.1718,47.1494,47.1718,27113.0
2017-02-15 12:35:00,63.09,63.12,63.07,63.09,16814.0,47.1718,47.1942,47.1568,47.1718,16814.0
2017-02-15 12:40:00,63.09,63.17,63.08,63.16,24030.0,47.1718,47.2316,47.1643,47.2241,24030.0
2017-02-15 12:45:00,63.15,63.16,63.07,63.1,28289.0,47.2166,47.2241,47.1568,47.1793,28289.0
2017-02-15 12:50:00,63.1,63.11,63.07,63.11,13619.0,47.1793,47.1867,47.1568,47.1867,13619.0
2017-02-15 12:55:00,63.11,63.11,63.06,63.07,13634.0,47.1867,47.1867,47.1494,47.1568,13634.0
2017-02-15 13:00:00,63.06,63.11,63.06,63.1,7419.0,47.1494,47.1867,47.1494,47.1793,7419.0
2017-02-15 13:05:00,63.1,63.12,63.08,63.12,13814.0,47.1793,47.1942,47.1643,47.1942,13814.0
2017-02-15 13:10:00,63.11,63.11,63.03,63.03,15222.0,47.1867,47.1867,47.1269,47.1269,15222.0
2017-02-15 13:15:00,63.03,63.04,63.01,63.03,9986.0,47.1269,47.1344,47.112,47.1269,9986.0
2017-02-15 13:20:00,63.02,63.02,62.96,63.0,13849.0,47.1194,47.1194,47.0746,47.1045,13849.0
2017-02-15 13:25:00,62.99,63.05,62.99,63.03,7994.0,47.097,47.1419,47.097,47.1269,7994.0
2017-02-15 13:30:00,63.03,63.07,63.02,63.05,15297.0,47.1269,47.1568,47.1194,47.1419,15297.0
2017-02-15 13:35:00,63.04,63.04,62.99,62.99,6194.0,47.1344,47.1344,47.097,47.097,6194.0
2017-02-15 13:40:00,63.0,63.03,62.99,63.0,9276.0,47.1045,47.1269,47.097,47.1045,9276.0
2017-02-15 13:45:00,63.01,63.04,62.99,63.02,9207.0,47.112,47.1344,47.097,47.1194,9207.0
2017-02-15 13:50:00,63.02,63.12,63.01,63.11,25726.0,47.1194,47.1942,47.112,47.1867,25726.0
2017-02-15 13:55:00,63.12,63.15,63.09,63.12,11086.0,47.1942,47.2166,47.1718,47.1942,11086.0
2017-02-15 14:00:00,63.12,63.18,63.11,63.18,17303.0,47.1942,47.2391,47.1867,47.2391,17303.0
2017-02-15 14:05:00,63.17,63.18,63.12,63.14,13486.0,47.2316,47.2391,47.1942,47.2092,13486.0
2017-02-15 14:10:00,63.14,63.19,63.13,63.14,13708.0,47.2092,47.2466,47.2017,47.2092,13708.0
2017-02-15 14:15:00,63.14,63.15,63.09,63.15,16337.0,47.2092,47.2166,47.1718,47.2166,16337.0
2017-02-15 14:20:00,63.15,63.15,63.12,63.12,10550.0,47.2166,47.2166,47.1942,47.1942,10550.0
2017-02-15 14:25:00,63.12,63.16,63.11,63.16,11044.0,47.1942,47.2241,47.1867,47.2241,11044.0
2017-02-15 14:30:00,63.16,63.17,63.14,63.15,11385.0,47.2241,47.2316,47.2092,47.2166,11385.0
2017-02-15 14:35:00,63.14,63.17,63.13,63.17,12198.0,47.2092,47.2316,47.2017,47.2316,12198.0
2017-02-15 14:40:00,63.17,63.25,63.16,63.22,28298.0,47.2316,47.2914,47.2241,47.269,28298.0
2017-02-15 14:45:00,63.22,63.23,63.18,63.23,20247.0,47.269,47.2765,47.2391,47.2765,20247.0
2017-02-15 14:50:00,63.23,63.25,63.18,63.24,20226.0,47.2765,47.2914,47.2391,47.2839,20226.0
2017-02-15 14:55:00,63.23,63.26,63.22,63.25,14816.0,47.2765,47.2989,47.269,47.2914,14816.0
2017-02-15 15:00:00,63.25,63.29,63.24,63.24,22811.0,47.2914,47.3213,47.2839,47.2839,22811.0
2017-02-15 15:05:00,63.24,63.28,63.21,63.28,55882.0,47.2839,47.3138,47.2615,47.3138,55882.0
2017-02-15 15:10:00,63.28,63.31,63.26,63.29,45619.0,47.3138,47.3363,47.2989,47.3213,45619.0
2017-02-15 15:15:00,63.29,63.35,63.29,63.3,25158.0,47.3213,47.3662,47.3213,47.3288,25158.0
2017-02-15 15:20:00,63.3,63.34,63.3,63.31,19842.0,47.3288,47.3587,47.3288,47.3363,19842.0
2017-02-15 15:25:00,63.32,63.32,63.28,63.3,17380.0,47.3438,47.3438,47.3138,47.3288,17380.0
2017-02-15 15:30:00,63.29,63.3,63.25,63.28,21670.0,47.3213,47.3288,47.2914,47.3138,21670.0
2017-02-15 15:35:00,63.28,63.29,63.21,63.21,28251.0,47.3138,47.3213,47.2615,47.2615,28251.0
2017-02-15 15:40:00,63.2,63.22,63.18,63.18,26550.0,47.254,47.269,47.2391,47.2391,26550.0
2017-02-15 15:45:00,63.19,63.2,63.16,63.18,39943.0,47.2466,47.254,47.2241,47.2391,39943.0
2017-02-15 15:50:00,63.17,63.21,63.16,63.19,71182.0,47.2316,47.2615,47.2241,47.2466,71182.0
2017-02-15 15:55:00,63.19,63.21,63.15,63.2,142695.0,47.2466,47.2615,47.2166,47.254,142695.0
2017-02-16 09:30:00,63.07,63.27,63.02,63.02,54013.0,47.1568,47.3064,47.1194,47.1194,54013.0
2017-02-16 09:35:00,63.05,63.13,62.93,62.95,38355.0,47.1419,47.2017,47.0522,47.0671,38355.0
2017-02-16 09:40:00,62.96,63.04,62.73,62.73,75573.0,47.0746,47.1344,46.9026,46.9026,75573.0
2017-02-16 09:45:00,62.73,62.84,61.75,61.99,322446.0,46.9026,46.9849,46.1699,46.3493,322446.0
2017-02-16 09:50:00,61.97,62.19,61.85,62.15,197800.0,46.3344,46.4989,46.2447,46.469,197800.0
2017-02-16 09:55:00,62.16,62.18,61.92,61.92,116051.0,46.4764,46.4914,46.297,46.297,116051.0
2017-02-16 10:00:00,61.93,61.97,61.79,61.79,105642.0,46.3045,46.3344,46.1998,46.1998,105642.0
2017-02-16 10:05:00,61.79,61.8,61.53,61.55,143775.0,46.1998,46.2073,46.0054,46.0203,143775.0
2017-02-16 10:10:00,61.54,61.79,61.54,61.74,84655.0,46.0129,46.1998,46.0129,46.1624,84655.0
2017-02-16 10:15:00,61.75,61.96,61.74,61.95,111097.0,46.1699,46.3269,46.1624,46.3194,111097.0
2017-02-16 10:20:00,61.93,61.93,61.68,61.68,69930.0,46.3045,46.3045,46.1175,46.1175,69930.0
2017-02-16 10:25:00,61.68,61.73,61.46,61.7,125942.0,46.1175,46.1549,45.9531,46.1325,125942.0
2017-02-16 10:30:00,61.7,61.83,61.65,61.82,39437.0,46.1325,46.2297,46.0951,46.2222,39437.0
2017-02-16 10:35:00,61.83,61.84,61.66,61.67,62842.0,46.2297,46.2372,46.1026,46.1101,62842.0
2017-02-16 10:40:00,61.67,61.78,61.67,61.73,54234.0,46.1101,46.1923,46.1101,46.1549,54234.0
2017-02-16 10:45:00,61.73,61.83,61.65,61.8,131370.0,46.1549,46.2297,46.0951,46.2073,131370.0
2017-02-16 10:50:00,61.8,61.89,61.76,61.78,76969.0,46.2073,46.2746,46.1774,46.1923,76969.0
2017-02-16 10:55:00,61.78,61.78,61.68,61.7,44022.0,46.1923,46.1923,46.1175,46.1325,44022.0
2017-02-16 11:00:00,61.71,61.74,61.65,61.72,44127.0,46.14,46.1624,46.0951,46.1475,44127.0
2017-02-16 11:05:00,61.73,61.74,61.6,61.65,42918.0,46.1549,46.1624,46.0577,46.0951,42918.0
2017-02-16 11:10:00,61.65,61.66,61.56,61.65,41595.0,46.0951,46.1026,46.0278,46.0951,41595.0
2017-02-16 11:15:00,61.65,61.65,61.57,61.62,37507.0,46.0951,46.0951,46.0353,46.0727,37507.0
2017-02-16 11:20:00,61.63,61.67,61.57,61.59,51690.0,46.0802,46.1101,46.0353,46.0503,51690.0
2017-02-16 11:25:00,61.59,61.7,61.56,61.69,48024.0,46.0503,46.1325,46.0278,46.125,48024.0
2017-02-16 11:30:00,61.69,61.69,61.63,61.66,54132.0,46.125,46.125,46.0802,46.1026,54132.0
2017-02-16 11:35:00,61.66,61.74,61.65,61.66,41574.0,46.1026,46.1624,46.0951,46.1026,41574.0
2017-02-16 11:40:00,61.66,61.76,61.66,61.74,99228.0,46.1026,46.1774,46.1026,46.1624,99228.0
2017-02-16 11:45:00,61.74,61.78,61.7,61.77,46997.0,46.1624,46.1923,46.1325,46.1848,46997.0
2017-02-16 11:50:00,61.78,61.88,61.76,61.78,142537.0,46.1923,46.2671,46.1774,46.1923,142537.0
2017-02-16 11:55:00,61.78,61.83,61.77,61.77,78701.0,46.1923,46.2297,46.1848,46.1848,78701.0
2017-02-16 12:00:00,61.77,61.85,61.76,61.77,54996.0,46.1848,46.2447,46.1774,46.1848,54996.0
2017-02-16 12:05:00,61.77,61.8,61.63,61.63,35126.0,46.1848,46.2073,46.0802,46.0802,35126.0
2017-02-16 12:10:00,61.64,61.69,61.64,61.67,37048.0,46.0876,46.125,46.0876,46.1101,37048.0
2017-02-16 12:15:00,61.68,61.69,61.62,61.63,34721.0,46.1175,46.125,46.0727,46.0802,34721.0
2017-02-16 12:20:00,61.62,61.66,61.61,61.66,62114.0,46.0727,46.1026,46.0652,46.1026,62114.0
2017-02-16 12:25:00,61.66,61.69,61.6,61.68,102787.0,46.1026,46.125,46.0577,46.1175,102787.0
2017-02-16 12:30:00,61.68,61.75,61.67,61.71,47880.0,46.1175,46.1699,46.1101,46.14,47880.0
2017-02-16 12:35:00,61.7,61.71,61.68,61.68,21341.0,46.1325,46.14,46.1175,46.1175,21341.0
2017-02-16 12:40:00,61.68,61.69,61.63,61.63,51570.0,46.1175,46.125,46.0802,46.0802,51570.0
2017-02-16 12:45:00,61.64,61.65,61.54,61.55,44706.0,46.0876,46.0951,46.0129,46.0203,44706.0
2017-02-16 12:50:00,61.55,61.55,61.52,61.53,34496.0,46.0203,46.0203,45.9979,46.0054,34496.0
2017-02-16 12:55:00,61.52,61.54,61.48,61.5,42044.0,45.9979,46.0129,45.968,45.983,42044.0
2017-02-16 13:00:00,61.5,61.59,61.5,61.59,29023.0,45.983,46.0503,45.983,46.0503,29023.0
2017-02-16 13:05:00,61.59,61.66,61.58,61.64,35386.0,46.0503,46.1026,46.0428,46.0876,35386.0
2017-02-16 13:10:00,61.65,61.68,61.62,61.63,46994.0,46.0951,46.1175,46.0727,46.0802,46994.0
2017-02-16 13:15:00,61.63,61.68,61.62,61.66,39721.0,46.0802,46.1175,46.0727,46.1026,39721.0
2017-02-16 13:20:00,61.66,61.72,61.65,61.69,15038.0,46.1026,46.1475,46.0951,46.125,15038.0
2017-02-16 13:25:00,61.69,61.69,61.64,61.69,16878.0,46.125,46.125,46.0876,46.125,16878.0
2017-02-16 13:30:00,61.69,61.69,61.65,61.65,30380.0,46.125,46.125,46.0951,46.0951,30380.0
2017-02-16 13:35:00,61.65,61.67,61.63,61.64,31346.0,46.0951,46.1101,46.0802,46.0876,31346.0
2017-02-16 13:40:00,61.64,61.65,61.55,61.55,26949.0,46.0876,46.0951,46.0203,46.0203,26949.0
2017-02-16 13:45:00,61.55,61.56,61.51,61.51,27364.0,46.0203,46.0278,45.9904,45.9904,27364.0
2017-02-16 13:50:00,61.52,61.56,61.51,61.51,20362.0,45.9979,46.0278,45.9904,45.9904,20362.0
2017-02-16 13:55:00,61.52,61.53,61.49,61.49,41597.0,45.9979,46.0054,45.9755,45.9755,41597.0
2017-02-16 14:00:00,61.5,61.62,61.5,61.62,47671.0,45.983,46.0727,45.983,46.0727,47671.0
2017-02-16 14:05:00,61.61,61.64,61.58,61.59,36071.0,46.0652,46.0876,46.0428,46.0503,36071.0
2017-02-16 14:10:00,61.58,61.64,61.58,61.64,32080.0,46.0428,46.0876,46.0428,46.0876,32080.0
2017-02-16 14:15:00,61.63,61.63,61.54,61.55,29885.0,46.0802,46.0802,46.0129,46.0203,29885.0
2017-02-16 14:20:00,61.54,61.56,61.4,61.45,81161.0,46.0129,46.0278,45.9082,45.9456,81161.0
2017-02-16 14:25:00,61.46,61.46,61.42,61.45,29206.0,45.9531,45.9531,45.9231,45.9456,29206.0
2017-02-16 14:30:00,61.45,61.5,61.44,61.48,46545.0,45.9456,45.983,45.9381,45.968,46545.0
2017-02-16 14:35:00,61.48,61.52,61.46,61.51,34784.0,45.968,45.9979,45.9531,45.9904,34784.0
2017-02-16 14:40:00,61.51,61.52,61.46,61.46,42977.0,45.9904,45.9979,45.9531,45.9531,42977.0
2017-02-16 14:45:00,61.46,61.48,61.45,61.46,50473.0,45.9531,45.968,45.9456,45.9531,50473.0
2017-02-16 14:50:00,61.46,61.48,61.38,61.42,102017.0,45.9531,45.968,45.8932,45.9231,102017.0
2017-02-16 14:55:00,61.43,61.5,61.42,61.48,36548.0,45.9306,45.983,45.9231,45.968,36548.0
2017-02-16 15:00:00,61.48,61.49,61.41,61.45,43376.0,45.968,45.9755,45.9157,45.9456,43376.0
2017-02-16 15:05:00,61.46,61.46,61.43,61.45,22396.0,45.9531,45.9531,45.9306,45.9456,22396.0
2017-02-16 15:10:00,61.45,61.5,61.44,61.48,30846.0,45.9456,45.983,45.9381,45.968,30846.0
2017-02-16 15:15:00,61.48,61.51,61.46,61.48,43925.0,45.968,45.9904,45.9531,45.968,43925.0
2017-02-16 15:20:00,61.48,61.51,61.47,61.51,28074.0,45.968,45.9904,45.9605,45.9904,28074.0
2017-02-16 15:25:00,61.5,61.51,61.42,61.42,79636.0,45.983,45.9904,45.9231,45.9231,79636.0
2017-02-16 15:30:00,61.43,61.48,61.42,61.48,102213.0,45.9306,45.968,45.9231,45.968,102213.0
2017-02-16 15:35:00,61.48,61.51,61.46,61.47,57934.0,45.968,45.9904,45.9531,45.9605,57934.0
2017-02-16 15:40:00,61.47,61.52,61.46,61.49,89060.0,45.9605,45.9979,45.9531,45.9755,89060.0
2017-02-16 15:45:00,61.49,61.55,61.49,61.55,67813.0,45.9755,46.0203,45.9755,46.0203,67813.0
2017-02-16 15:50:00,61.54,61.59,61.53,61.58,141271.0,46.0129,46.0503,46.0054,46.0428,141271.0
2017-02-16 15:55:00,61.58,61.62,61.5,61.55,451678.0,46.0428,46.0727,45.983,46.0203,451678.0
2017-02-17 09:30:00,58.89,60.14,58.7,59.45,978645.0,44.0315,44.9661,43.8894,44.4502,978645.0
2017-02-17 09:35:00,59.46,60.18,59.36,59.48,327886.0,44.4577,44.996,44.3829,44.4726,327886.0
2017-02-17 09:40:00,59.48,59.96,59.28,59.73,193298.0,44.4726,44.8315,44.3231,44.6595,193298.0
2017-02-17 09:45:00,59.72,59.77,59.52,59.55,198689.0,44.6521,44.6895,44.5025,44.525,198689.0
2017-02-17 09:50:00,59.53,59.73,59.39,59.49,175927.0,44.51,44.6595,44.4053,44.4801,175927.0
2017-02-17 09:55:00,59.49,59.62,59.34,59.6,183498.0,44.4801,44.5773,44.3679,44.5623,183498.0
2017-02-17 10:00:00,59.61,59.74,59.48,59.54,216242.0,44.5698,44.667,44.4726,44.5175,216242.0
2017-02-17 10:05:00,59.54,59.58,59.44,59.53,97119.0,44.5175,44.5474,44.4427,44.51,97119.0
2017-02-17 10:10:00,59.52,59.73,59.47,59.62,155396.0,44.5025,44.6595,44.4651,44.5773,155396.0
2017-02-17 10:15:00,59.62,59.63,59.47,59.6,172491.0,44.5773,44.5848,44.4651,44.5623,172491.0
2017-02-17 10:20:00,59.6,59.6,59.47,59.48,155397.0,44.5623,44.5623,44.4651,44.4726,155397.0
2017-02-17 10:25:00,59.48,59.66,59.48,59.63,112759.0,44.4726,44.6072,44.4726,44.5848,112759.0
2017-02-17 10:30:00,59.64,59.64,59.51,59.6,93239.0,44.5923,44.5923,44.4951,44.5623,93239.0
2017-02-17 10:35:00,59.6,59.61,59.56,59.59,193536.0,44.5623,44.5698,44.5324,44.5549,193536.0
2017-02-17 10:40:00,59.59,59.73,59.59,59.71,166971.0,44.5549,44.6595,44.5549,44.6446,166971.0
2017-02-17 10:45:00,59.72,59.92,59.7,59.92,132557.0,44.6521,44.8016,44.6371,44.8016,132557.0
2017-02-17 10:50:00,59.91,59.91,59.78,59.8,117567.0,44.7941,44.7941,44.6969,44.7119,117567.0
2017-02-17 10:55:00,59.81,60.02,59.77,59.98,133210.0,44.7194,44.8764,44.6895,44.8465,133210.0
2017-02-17 11:00:00,59.98,59.98,59.85,59.89,115033.0,44.8465,44.8465,44.7493,44.7792,115033.0
2017-02-17 11:05:00,59.89,59.94,59.81,59.84,140453.0,44.7792,44.8166,44.7194,44.7418,140453.0
2017-02-17 11:10:00,59.84,59.86,59.74,59.77,113367.0,44.7418,44.7567,44.667,44.6895,113367.0
2017-02-17 11:15:00,59.77,59.84,59.68,59.69,94933.0,44.6895,44.7418,44.6222,44.6296,94933.0
2017-02-17 11:20:00,59.69,59.72,59.63,59.64,45504.0,44.6296,44.6521,44.5848,44.5923,45504.0
2017-02-17 11:25:00,59.65,59.69,59.63,59.64,41723.0,44.5997,44.6296,44.5848,44.5923,41723.0
2017-02-17 11:30:00,59.64,59.65,59.59,59.61,53708.0,44.5923,44.5997,44.5549,44.5698,53708.0
2017-02-17 11:35:00,59.6,59.61,59.5,59.52,82286.0,44.5623,44.5698,44.4876,44.5025,82286.0
2017-02-17 11:40:00,59.52,59.52,59.37,59.38,107723.0,44.5025,44.5025,44.3904,44.3979,107723.0
2017-02-17 11:45:00,59.37,59.42,59.09,59.13,218010.0,44.3904,44.4278,44.181,44.2109,218010.0
2017-02-17 11:50:00,59.13,59.19,58.95,59.15,152034.0,44.2109,44.2558,44.0763,44.2259,152034.0
2017-02-17 11:55:00,59.16,59.2,59.1,59.11,37112.0,44.2334,44.2633,44.1885,44.196,37112.0
2017-02-17 12:00:00,59.12,59.23,58.96,59.22,88378.0,44.2035,44.2857,44.0838,44.2782,88378.0
2017-02-17 12:05:00,59.22,59.42,59.22,59.38,62519.0,44.2782,44.4278,44.2782,44.3979,62519.0
2017-02-17 12:10:00,59.38,59.42,59.33,59.39,58202.0,44.3979,44.4278,44.3605,44.4053,58202.0
2017-02-17 12:15:00,59.38,59.4,59.19,59.26,59904.0,44.3979,44.4128,44.2558,44.3081,59904.0
2017-02-17 12:20:00,59.26,59.37,59.25,59.37,37091.0,44.3081,44.3904,44.3007,44.3904,37091.0
2017-02-17 12:25:00,59.36,59.45,59.33,59.41,37884.0,44.3829,44.4502,44.3605,44.4203,37884.0
2017-02-17 12:30:00,59.4,59.51,59.4,59.5,42355.0,44.4128,44.4951,44.4128,44.4876,42355.0
2017-02-17 12:35:00,59.49,59.61,59.47,59.54,57105.0,44.4801,44.5698,44.4651,44.5175,57105.0
2017-02-17 12:40:00,59.54,59.62,59.54,59.57,46063.0,44.5175,44.5773,44.5175,44.5399,46063.0
2017-02-17 12:45:00,59.56,59.56,59.33,59.4,147099.0,44.5324,44.5324,44.3605,44.4128,147099.0
2017-02-17 12:50:00,59.41,59.41,59.26,59.33,174874.0,44.4203,44.4203,44.3081,44.3605,174874.0
2017-02-17 12:55:00,59.33,59.34,59.12,59.12,97659.0,44.3605,44.3679,44.2035,44.2035,97659.0
2017-02-17 13:00:00,59.13,59.14,59.04,59.09,96711.0,44.2109,44.2184,44.1436,44.181,96711.0
2017-02-17 13:05:00,59.09,59.19,59.06,59.14,44920.0,44.181,44.2558,44.1586,44.2184,44920.0
2017-02-17 13:10:00,59.13,59.15,59.03,59.07,101590.0,44.2109,44.2259,44.1362,44.1661,101590.0
2017-02-17 13:15:00,59.07,59.1,59.05,59.07,135955.0,44.1661,44.1885,44.1511,44.1661,135955.0
2017-02-17 13:20:00,59.07,59.08,59.01,59.02,253648.0,44.1661,44.1735,44.1212,44.1287,253648.0
2017-02-17 13:25:00,59.03,59.09,59.0,59.05,151096.0,44.1362,44.181,44.1137,44.1511,151096.0
2017-02-17 13:30:00,59.06,59.22,59.05,59.2,139944.0,44.1586,44.2782,44.1511,44.2633,139944.0
2017-02-17 13:35:00,59.19,59.31,59.17,59.28,95681.0,44.2558,44.3455,44.2408,44.3231,95681.0
2017-02-17 13:40:00,59.29,59.38,59.26,59.38,76774.0,44.3306,44.3979,44.3081,44.3979,76774.0
2017-02-17 13:45:00,59.39,59.44,59.33,59.35,120338.0,44.4053,44.4427,44.3605,44.3754,120338.0
2017-02-17 13:50:00,59.34,59.46,59.33,59.44,54233.0,44.3679,44.4577,44.3605,44.4427,54233.0
2017-02-17 13:55:00,59.43,59.46,59.39,59.4,75180.0,44.4352,44.4577,44.4053,44.4128,75180.0
2017-02-17 14:00:00,59.41,59.52,59.4,59.45,100939.0,44.4203,44.5025,44.4128,44.4502,100939.0
2017-02-17 14:05:00,59.44,59.46,59.34,59.37,114356.0,44.4427,44.4577,44.3679,44.3904,114356.0
2017-02-17 14:10:00,59.36,59.44,59.36,59.43,126473.0,44.3829,44.4427,44.3829,44.4352,126473.0
2017-02-17 14:15:00,59.43,59.49,59.43,59.45,77380.0,44.4352,44.4801,44.4352,44.4502,77380.0
2017-02-17 14:20:00,59.45,59.47,59.41,59.43,63805.0,44.4502,44.4651,44.4203,44.4352,63805.0
2017-02-17 14:25:00,59.44,59.45,59.39,59.41,64523.0,44.4427,44.4502,44.4053,44.4203,64523.0
2017-02-17 14:30:00,59.42,59.45,59.38,59.42,74882.0,44.4278,44.4502,44.3979,44.4278,74882.0
2017-02-17 14:35:00,59.42,59.48,59.4,59.41,72753.0,44.4278,44.4726,44.4128,44.4203,72753.0
2017-02-17 14:40:00,59.41,59.41,59.34,59.36,107286.0,44.4203,44.4203,44.3679,44.3829,107286.0
2017-02-17 14:45:00,59.37,59.4,59.32,59.34,125043.0,44.3904,44.4128,44.353,44.3679,125043.0
2017-02-17 14:50:00,59.35,59.36,59.22,59.24,134178.0,44.3754,44.3829,44.2782,44.2932,134178.0
2017-02-17 14:55:00,59.24,59.25,59.17,59.24,168160.0,44.2932,44.3007,44.2408,44.2932,168160.0
2017-02-17 15:00:00,59.24,59.4,59.24,59.38,82436.0,44.2932,44.4128,44.2932,44.3979,82436.0
2017-02-17 15:05:00,59.39,59.4,59.3,59.3,85476.0,44.4053,44.4128,44.338,44.338,85476.0
2017-02-17 15:10:00,59.31,59.42,59.28,59.39,100964.0,44.3455,44.4278,44.3231,44.4053,100964.0
2017-02-17 15:15:00,59.39,59.42,59.36,59.39,70356.0,44.4053,44.4278,44.3829,44.4053,70356.0
2017-02-17 15:20:00,59.4,59.42,59.36,59.38,74070.0,44.4128,44.4278,44.3829,44.3979,74070.0
2017-02-17 15:25:00,59.38,59.41,59.33,59.37,96481.0,44.3979,44.4203,44.3605,44.3904,96481.0
2017-02-17 15:30:00,59.37,59.38,59.3,59.31,94268.0,44.3904,44.3979,44.338,44.3455,94268.0
2017-02-17 15:35:00,59.32,59.33,59.18,59.19,182639.0,44.353,44.3605,44.2483,44.2558,182639.0
2017-02-17 15:40:00,59.19,59.28,59.18,59.25,138346.0,44.2558,44.3231,44.2483,44.3007,138346.0
2017-02-17 15:45:00,59.25,59.3,59.22,59.24,145685.0,44.3007,44.338,44.2782,44.2932,145685.0
2017-02-17 15:50:00,59.24,59.27,59.22,59.23,180073.0,44.2932,44.3156,44.2782,44.2857,180073.0
2017-02-17 15:55:00,59.23,59.25,59.2,59.24,386891.0,44.2857,44.3007,44.2633,44.2932,386891.0
2017-02-21 09:30:00,60.55,60.98,60.03,60.52,447189.0,45.2727,45.5942,44.8839,45.2502,447189.0
2017-02-21 09:35:00,60.54,60.92,60.48,60.78,145816.0,45.2652,45.5493,45.2203,45.4446,145816.0
2017-02-21 09:40:00,60.77,60.8,60.52,60.56,118044.0,45.4371,45.4596,45.2502,45.2801,118044.0
2017-02-21 09:45:00,60.56,60.82,60.55,60.77,123722.0,45.2801,45.4745,45.2727,45.4371,123722.0
2017-02-21 09:50:00,60.76,61.0,60.7,61.0,127242.0,45.4297,45.6091,45.3848,45.6091,127242.0
2017-02-21 09:55:00,61.0,61.21,60.98,61.16,170747.0,45.6091,45.7661,45.5942,45.7287,170747.0
2017-02-21 10:00:00,61.15,61.21,60.96,61.03,102326.0,45.7213,45.7661,45.5792,45.6315,102326.0
2017-02-21 10:05:00,61.03,61.24,61.02,61.24,71260.0,45.6315,45.7886,45.6241,45.7886,71260.0
2017-02-21 10:10:00,61.25,61.49,61.24,61.42,145082.0,45.796,45.9755,45.7886,45.9231,145082.0
2017-02-21 10:15:00,61.43,61.59,61.42,61.49,115208.0,45.9306,46.0503,45.9231,45.9755,115208.0
2017-02-21 10:20:00,61.48,61.59,61.35,61.35,109158.0,45.968,46.0503,45.8708,45.8708,109158.0
2017-02-21 10:25:00,61.34,61.36,61.18,61.19,278029.0,45.8633,45.8783,45.7437,45.7512,278029.0
2017-02-21 10:30:00,61.19,61.23,61.03,61.03,56750.0,45.7512,45.7811,45.6315,45.6315,56750.0
2017-02-21 10:35:00,61.03,61.11,60.97,61.02,81667.0,45.6315,45.6914,45.5867,45.6241,81667.0
2017-02-21 10:40:00,61.01,61.01,60.9,60.91,78062.0,45.6166,45.6166,45.5343,45.5418,78062.0
2017-02-21 10:45:00,60.92,60.99,60.86,60.88,130873.0,45.5493,45.6016,45.5044,45.5194,130873.0
2017-02-21 10:50:00,60.88,60.96,60.85,60.85,53739.0,45.5194,45.5792,45.497,45.497,53739.0
2017-02-21 10:55:00,60.86,60.88,60.76,60.76,69328.0,45.5044,45.5194,45.4297,45.4297,69328.0
2017-02-21 11:00:00,60.76,60.8,60.71,60.72,47100.0,45.4297,45.4596,45.3923,45.3998,47100.0
2017-02-21 11:05:00,60.71,60.74,60.67,60.7,47822.0,45.3923,45.4147,45.3624,45.3848,47822.0
2017-02-21 11:10:00,60.7,60.76,60.68,60.73,60418.0,45.3848,45.4297,45.3699,45.4072,60418.0
2017-02-21 11:15:00,60.74,60.74,60.63,60.68,57264.0,45.4147,45.4147,45.3325,45.3699,57264.0
2017-02-21 11:20:00,60.69,60.72,60.57,60.59,70059.0,45.3773,45.3998,45.2876,45.3026,70059.0
2017-02-21 11:25:00,60.59,60.72,60.58,60.72,72409.0,45.3026,45.3998,45.2951,45.3998,72409.0
2017-02-21 11:30:00,60.72,60.73,60.61,60.63,43289.0,45.3998,45.4072,45.3175,45.3325,43289.0
2017-02-21 11:35:00,60.64,60.66,60.5,60.51,45488.0,45.3399,45.3549,45.2353,45.2427,45488.0
2017-02-21 11:40:00,60.51,60.56,60.48,60.48,52788.0,45.2427,45.2801,45.2203,45.2203,52788.0
2017-02-21 11:45:00,60.49,60.5,60.43,60.47,66769.0,45.2278,45.2353,45.1829,45.2128,66769.0
2017-02-21 11:50:00,60.47,60.49,60.44,60.45,68248.0,45.2128,45.2278,45.1904,45.1979,68248.0
2017-02-21 11:55:00,60.45,60.54,60.45,60.54,86048.0,45.1979,45.2652,45.1979,45.2652,86048.0
2017-02-21 12:00:00,60.54,60.57,60.48,60.55,68426.0,45.2652,45.2876,45.2203,45.2727,68426.0
2017-02-21 12:05:00,60.55,60.59,60.5,60.54,56302.0,45.2727,45.3026,45.2353,45.2652,56302.0
2017-02-21 12:10:00,60.54,60.58,60.52,60.55,39946.0,45.2652,45.2951,45.2502,45.2727,39946.0
2017-02-21 12:15:00,60.55,60.55,60.5,60.51,73973.0,45.2727,45.2727,45.2353,45.2427,73973.0
2017-02-21 12:20:00,60.52,60.57,60.52,60.55,47909.0,45.2502,45.2876,45.2502,45.2727,47909.0
2017-02-21 12:25:00,60.55,60.65,60.54,60.64,32877.0,45.2727,45.3474,45.2652,45.3399,32877.0
2017-02-21 12:30:00,60.64,60.69,60.63,60.67,49642.0,45.3399,45.3773,45.3325,45.3624,49642.0
2017-02-21 12:35:00,60.67,60.67,60.61,60.67,37574.0,45.3624,45.3624,45.3175,45.3624,37574.0
2017-02-21 12:40:00,60.67,60.67,60.55,60.58,69046.0,45.3624,45.3624,45.2727,45.2951,69046.0
2017-02-21 12:45:00,60.59,60.62,60.53,60.57,128869.0,45.3026,45.325,45.2577,45.2876,128869.0
2017-02-21 12:50:00,60.57,60.71,60.57,60.66,123164.0,45.2876,45.3923,45.2876,45.3549,123164.0
2017-02-21 12:55:00,60.66,60.7,60.59,60.6,211346.0,45.3549,45.3848,45.3026,45.31,211346.0
2017-02-21 13:00:00,60.6,60.77,60.57,60.77,122633.0,45.31,45.4371,45.2876,45.4371,122633.0
2017-02-21 13:05:00,60.77,60.85,60.71,60.82,106116.0,45.4371,45.497,45.3923,45.4745,106116.0
2017-02-21 13:10:00,60.82,60.89,60.79,60.89,64006.0,45.4745,45.5269,45.4521,45.5269,64006.0
2017-02-21 13:15:00,60.88,60.88,60.77,60.83,70468.0,45.5194,45.5194,45.4371,45.482,70468.0
2017-02-21 13:20:00,60.83,60.91,60.82,60.85,71280.0,45.482,45.5418,45.4745,45.497,71280.0
2017-02-21 13:25:00,60.84,60.91,60.84,60.9,67600.0,45.4895,45.5418,45.4895,45.5343,67600.0
2017-02-21 13:30:00,60.91,60.92,60.79,60.82,107732.0,45.5418,45.5493,45.4521,45.4745,107732.0
2017-02-21 13:35:00,60.82,60.84,60.8,60.84,37838.0,45.4745,45.4895,45.4596,45.4895,37838.0
2017-02-21 13:40:00,60.85,60.9,60.84,60.87,36744.0,45.497,45.5343,45.4895,45.5119,36744.0
2017-02-21 13:45:00,60.87,60.89,60.84,60.89,37359.0,45.5119,45.5269,45.4895,45.5269,37359.0
2017-02-21 13:50:00,60.88,60.91,60.85,60.89,75140.0,45.5194,45.5418,45.497,45.5269,75140.0
2017-02-21 13:55:00,60.89,60.98,60.89,60.98,73527.0,45.5269,45.5942,45.5269,45.5942,73527.0
2017-02-21 14:00:00,60.97,60.98,60.91,60.95,81258.0,45.5867,45.5942,45.5418,45.5717,81258.0
2017-02-21 14:05:00,60.95,60.95,60.82,60.87,61973.0,45.5717,45.5717,45.4745,45.5119,61973.0
2017-02-21 14:10:00,60.87,60.92,60.87,60.89,36025.0,45.5119,45.5493,45.5119,45.5269,36025.0
2017-02-21 14:15:00,60.89,60.91,60.87,60.89,23199.0,45.5269,45.5418,45.5119,45.5269,23199.0
2017-02-21 14:20:00,60.89,60.91,60.88,60.89,43722.0,45.5269,45.5418,45.5194,45.5269,43722.0
2017-02-21 14:25:00,60.89,60.91,60.81,60.84,45432.0,45.5269,45.5418,45.4671,45.4895,45432.0
2017-02-21 14:30:00,60.84,60.93,60.83,60.91,69055.0,45.4895,45.5568,45.482,45.5418,69055.0
2017-02-21 14:35:00,60.91,60.92,60.85,60.91,57373.0,45.5418,45.5493,45.497,45.5418,57373.0
2017-02-21 14:40:00,60.91,60.92,60.88,60.89,49444.0,45.5418,45.5493,45.5194,45.5269,49444.0
2017-02-21 14:45:00,60.9,60.9,60.87,60.87,49369.0,45.5343,45.5343,45.5119,45.5119,49369.0
2017-02-21 14:50:00,60.88,60.88,60.82,60.85,50312.0,45.5194,45.5194,45.4745,45.497,50312.0
2017-02-21 14:55:00,60.85,60.86,60.78,60.78,68463.0,45.497,45.5044,45.4446,45.4446,68463.0
2017-02-21 15:00:00,60.79,60.91,60.78,60.91,56024.0,45.4521,45.5418,45.4446,45.5418,56024.0
2017-02-21 15:05:00,60.91,60.92,60.9,60.91,36770.0,45.5418,45.5493,45.5343,45.5418,36770.0
2017-02-21 15:10:00,60.91,60.97,60.87,60.96,73041.0,45.5418,45.5867,45.5119,45.5792,73041.0
2017-02-21 15:15:00,60.96,60.98,60.95,60.97,26405.0,45.5792,45.5942,45.5717,45.5867,26405.0
2017-02-21 15:20:00,60.97,61.05,60.96,61.03,60536.0,45.5867,45.6465,45.5792,45.6315,60536.0
2017-02-21 15:25:00,61.04,61.04,60.99,61.02,33477.0,45.639,45.639,45.6016,45.6241,33477.0
2017-02-21 15:30:00,61.02,61.04,60.96,60.99,75273.0,45.6241,45.639,45.5792,45.6016,75273.0
2017-02-21 15:35:00,61.0,61.07,60.99,61.07,78690.0,45.6091,45.6615,45.6016,45.6615,78690.0
2017-02-21 15:40:00,61.07,61.11,61.06,61.07,73857.0,45.6615,45.6914,45.654,45.6615,73857.0
2017-02-21 15:45:00,61.06,61.11,61.03,61.04,142787.0,45.654,45.6914,45.6315,45.639,142787.0
2017-02-21 15:50:00,61.05,61.06,60.98,61.0,111081.0,45.6465,45.654,45.5942,45.6091,111081.0
2017-02-21 15:55:00,60.99,61.04,60.98,60.99,260420.0,45.6016,45.639,45.5942,45.6016,260420.0
2017-02-22 09:30:00,60.75,60.93,60.61,60.84,136087.0,45.4222,45.5568,45.3175,45.4895,136087.0
2017-02-22 09:35:00,60.83,60.94,60.78,60.86,38404.0,45.482,45.5643,45.4446,45.5044,38404.0
2017-02-22 09:40:00,60.85,60.99,60.84,60.96,48476.0,45.497,45.6016,45.4895,45.5792,48476.0
2017-02-22 09:45:00,60.97,60.97,60.82,60.83,30704.0,45.5867,45.5867,45.4745,45.482,30704.0
2017-02-22 09:50:00,60.83,60.92,60.78,60.92,29775.0,45.482,45.5493,45.4446,45.5493,29775.0
2017-02-22 09:55:00,60.91,60.91,60.68,60.76,37003.0,45.5418,45.5418,45.3699,45.4297,37003.0
2017-02-22 10:00:00,60.76,60.9,60.73,60.88,25298.0,45.4297,45.5343,45.4072,45.5194,25298.0
2017-02-22 10:05:00,60.87,60.87,60.68,60.71,26317.0,45.5119,45.5119,45.3699,45.3923,26317.0
2017-02-22 10:10:00,60.71,60.74,60.62,60.67,24293.0,45.3923,45.4147,45.325,45.3624,24293.0
2017-02-22 10:15:00,60.67,60.7,60.63,60.69,25838.0,45.3624,45.3848,45.3325,45.3773,25838.0
2017-02-22 10:20:00,60.69,60.71,60.6,60.6,26481.0,45.3773,45.3923,45.31,45.31,26481.0
2017-02-22 10:25:00,60.61,60.65,60.59,60.63,22970.0,45.3175,45.3474,45.3026,45.3325,22970.0
2017-02-22 10:30:00,60.63,60.68,60.63,60.64,48688.0,45.3325,45.3699,45.3325,45.3399,48688.0
2017-02-22 10:35:00,60.65,60.67,60.58,60.61,43070.0,45.3474,45.3624,45.2951,45.3175,43070.0
2017-02-22 10:40:00,60.61,60.61,60.54,60.55,24242.0,45.3175,45.3175,45.2652,45.2727,24242.0
2017-02-22 10:45:00,60.55,60.56,60.48,60.48,42890.0,45.2727,45.2801,45.2203,45.2203,42890.0
2017-02-22 10:50:00,60.48,60.52,60.43,60.43,27829.0,45.2203,45.2502,45.1829,45.1829,27829.0
2017-02-22 10:55:00,60.43,60.46,60.4,60.41,67691.0,45.1829,45.2054,45.1605,45.168,67691.0
2017-02-22 11:00:00,60.41,60.45,60.36,60.38,49391.0,45.168,45.1979,45.1306,45.1455,49391.0
2017-02-22 11:05:00,60.39,60.4,60.28,60.33,60958.0,45.153,45.1605,45.0708,45.1082,60958.0
2017-02-22 11:10:00,60.34,60.42,60.3,60.4,59900.0,45.1156,45.1755,45.0857,45.1605,59900.0
2017-02-22 11:15:00,60.4,60.48,60.37,60.47,45335.0,45.1605,45.2203,45.1381,45.2128,45335.0
2017-02-22 11:20:00,60.46,60.48,60.34,60.37,32725.0,45.2054,45.2203,45.1156,45.1381,32725.0
2017-02-22 11:25:00,60.37,60.41,60.31,60.4,23171.0,45.1381,45.168,45.0932,45.1605,23171.0
2017-02-22 11:30:00,60.39,60.4,60.29,60.32,27206.0,45.153,45.1605,45.0783,45.1007,27206.0
2017-02-22 11:35:00,60.31,60.32,60.24,60.26,44958.0,45.0932,45.1007,45.0409,45.0558,44958.0
2017-02-22 11:40:00,60.26,60.36,60.25,60.35,30574.0,45.0558,45.1306,45.0483,45.1231,30574.0
2017-02-22 11:45:00,60.35,60.48,60.35,60.46,82716.0,45.1231,45.2203,45.1231,45.2054,82716.0
2017-02-22 11:50:00,60.46,60.63,60.44,60.47,100756.0,45.2054,45.3325,45.1904,45.2128,100756.0
2017-02-22 11:55:00,60.47,60.47,60.38,60.41,23445.0,45.2128,45.2128,45.1455,45.168,23445.0
2017-02-22 12:00:00,60.4,60.46,60.39,60.45,20288.0,45.1605,45.2054,45.153,45.1979,20288.0
2017-02-22 12:05:00,60.45,60.47,60.41,60.43,26672.0,45.1979,45.2128,45.168,45.1829,26672.0
2017-02-22 12:10:00,60.44,60.46,60.41,60.44,14261.0,45.1904,45.2054,45.168,45.1904,14261.0
2017-02-22 12:15:00,60.44,60.46,60.38,60.45,40442.0,45.1904,45.2054,45.1455,45.1979,40442.0
2017-02-22 12:20:00,60.45,60.45,60.38,60.38,17714.0,45.1979,45.1979,45.1455,45.1455,17714.0
2017-02-22 12:25:00,60.39,60.41,60.37,60.4,11294.0,45.153,45.168,45.1381,45.1605,11294.0
2017-02-22 12:30:00,60.39,60.43,60.38,60.4,14827.0,45.153,45.1829,45.1455,45.1605,14827.0
2017-02-22 12:35:00,60.4,60.42,60.4,60.4,9296.0,45.1605,45.1755,45.1605,45.1605,9296.0
2017-02-22 12:40:00,60.41,60.45,60.39,60.44,14470.0,45.168,45.1979,45.153,45.1904,14470.0
2017-02-22 12:45:00,60.44,60.51,60.41,60.47,45560.0,45.1904,45.2427,45.168,45.2128,45560.0
2017-02-22 12:50:00,60.46,60.5,60.46,60.5,19905.0,45.2054,45.2353,45.2054,45.2353,19905.0
2017-02-22 12:55:00,60.5,60.51,60.47,60.51,16265.0,45.2353,45.2427,45.2128,45.2427,16265.0
2017-02-22 13:00:00,60.51,60.55,60.5,60.53,16157.0,45.2427,45.2727,45.2353,45.2577,16157.0
2017-02-22 13:05:00,60.53,60.6,60.52,60.59,22733.0,45.2577,45.31,45.2502,45.3026,22733.0
2017-02-22 13:10:00,60.58,60.63,60.56,60.61,22321.0,45.2951,45.3325,45.2801,45.3175,22321.0
2017-02-22 13:15:00,60.61,60.64,60.57,60.64,23444.0,45.3175,45.3399,45.2876,45.3399,23444.0
2017-02-22 13:20:00,60.64,60.69,60.64,60.69,29960.0,45.3399,45.3773,45.3399,45.3773,29960.0
2017-02-22 13:25:00,60.68,60.68,60.62,60.65,14241.0,45.3699,45.3699,45.325,45.3474,14241.0
2017-02-22 13:30:00,60.65,60.65,60.61,60.63,27085.0,45.3474,45.3474,45.3175,45.3325,27085.0
2017-02-22 13:35:00,60.62,60.63,60.59,60.62,18514.0,45.325,45.3325,45.3026,45.325,18514.0
2017-02-22 13:40:00,60.63,60.63,60.61,60.62,10348.0,45.3325,45.3325,45.3175,45.325,10348.0
2017-02-22 13:45:00,60.61,60.65,60.6,60.65,24236.0,45.3175,45.3474,45.31,45.3474,24236.0
2017-02-22 13:50:00,60.64,60.65,60.6,60.63,24017.0,45.3399,45.3474,45.31,45.3325,24017.0
2017-02-22 13:55:00,60.62,60.63,60.58,60.58,14198.0,45.325,45.3325,45.2951,45.2951,14198.0
2017-02-22 14:00:00,60.58,60.65,60.55,60.63,22104.0,45.2951,45.3474,45.2727,45.3325,22104.0
2017-02-22 14:05:00,60.62,60.63,60.54,60.54,20504.0,45.325,45.3325,45.2652,45.2652,20504.0
2017-02-22 14:10:00,60.54,60.55,60.52,60.54,30376.0,45.2652,45.2727,45.2502,45.2652,30376.0
2017-02-22 14:15:00,60.54,60.57,60.52,60.52,16304.0,45.2652,45.2876,45.2502,45.2502,16304.0
2017-02-22 14:20:00,60.53,60.57,60.51,60.57,27338.0,45.2577,45.2876,45.2427,45.2876,27338.0
2017-02-22 14:25:00,60.57,60.59,60.55,60.59,20915.0,45.2876,45.3026,45.2727,45.3026,20915.0
2017-02-22 14:30:00,60.59,60.59,60.55,60.56,31455.0,45.3026,45.3026,45.2727,45.2801,31455.0
2017-02-22 14:35:00,60.55,60.56,60.48,60.49,18851.0,45.2727,45.2801,45.2203,45.2278,18851.0
2017-02-22 14:40:00,60.49,60.52,60.48,60.52,28171.0,45.2278,45.2502,45.2203,45.2502,28171.0
2017-02-22 14:45:00,60.52,60.52,60.47,60.49,16894.0,45.2502,45.2502,45.2128,45.2278,16894.0
2017-02-22 14:50:00,60.49,60.58,60.49,60.56,32192.0,45.2278,45.2951,45.2278,45.2801,32192.0
2017-02-22 14:55:00,60.55,60.6,60.55,60.58,24026.0,45.2727,45.31,45.2727,45.2951,24026.0
2017-02-22 15:00:00,60.58,60.63,60.57,60.62,20932.0,45.2951,45.3325,45.2876,45.325,20932.0
2017-02-22 15:05:00,60.62,60.65,60.61,60.65,28156.0,45.325,45.3474,45.3175,45.3474,28156.0
2017-02-22 15:10:00,60.66,60.67,60.64,60.65,24899.0,45.3549,45.3624,45.3399,45.3474,24899.0
2017-02-22 15:15:00,60.66,60.7,60.66,60.66,31744.0,45.3549,45.3848,45.3549,45.3549,31744.0
2017-02-22 15:20:00,60.66,60.71,60.66,60.66,28642.0,45.3549,45.3923,45.3549,45.3549,28642.0
2017-02-22 15:25:00,60.66,60.71,60.65,60.69,28803.0,45.3549,45.3923,45.3474,45.3773,28803.0
2017-02-22 15:30:00,60.69,60.7,60.64,60.67,35736.0,45.3773,45.3848,45.3399,45.3624,35736.0
2017-02-22 15:35:00,60.67,60.68,60.61,60.61,49168.0,45.3624,45.3699,45.3175,45.3175,49168.0
2017-02-22 15:40:00,60.61,60.64,60.56,60.6,50655.0,45.3175,45.3399,45.2801,45.31,50655.0
2017-02-22 15:45:00,60.6,60.61,60.58,60.58,38113.0,45.31,45.3175,45.2951,45.2951,38113.0
2017-02-22 15:50:00,60.59,60.63,60.58,60.6,66064.0,45.3026,45.3325,45.2951,45.31,66064.0
2017-02-22 15:55:00,60.6,60.65,60.55,60.56,194385.0,45.31,45.3474,45.2727,45.2801,194385.0
2017-02-23 09:30:00,60.89,60.97,60.69,60.76,61457.0,45.5269,45.5867,45.3773,45.4297,61457.0
2017-02-23 09:35:00,60.77,60.84,60.66,60.68,22741.0,45.4371,45.4895,45.3549,45.3699,22741.0
2017-02-23 09:40:00,60.69,60.72,60.63,60.7,22368.0,45.3773,45.3998,45.3325,45.3848,22368.0
2017-02-23 09:45:00,60.7,60.88,60.7,60.87,29112.0,45.3848,45.5194,45.3848,45.5119,29112.0
2017-02-23 09:50:00,60.92,60.96,60.88,60.89,22105.0,45.5493,45.5792,45.5194,45.5269,22105.0
2017-02-23 09:55:00,60.89,60.9,60.71,60.75,26430.0,45.5269,45.5343,45.3923,45.4222,26430.0
2017-02-23 10:00:00,60.75,60.81,60.71,60.75,25585.0,45.4222,45.4671,45.3923,45.4222,25585.0
2017-02-23 10:05:00,60.75,60.9,60.74,60.9,26370.0,45.4222,45.5343,45.4147,45.5343,26370.0
2017-02-23 10:10:00,60.9,60.9,60.75,60.77,19901.0,45.5343,45.5343,45.4222,45.4371,19901.0
2017-02-23 10:15:00,60.78,60.79,60.65,60.65,20945.0,45.4446,45.4521,45.3474,45.3474,20945.0
2017-02-23 10:20:00,60.64,60.66,60.58,60.61,22598.0,45.3399,45.3549,45.2951,45.3175,22598.0
2017-02-23 10:25:00,60.62,60.64,60.54,60.55,48266.0,45.325,45.3399,45.2652,45.2727,48266.0
2017-02-23 10:30:00,60.54,60.56,60.51,60.54,19856.0,45.2652,45.2801,45.2427,45.2652,19856.0
2017-02-23 10:35:00,60.53,60.6,60.53,60.54,36030.0,45.2577,45.31,45.2577,45.2652,36030.0
2017-02-23 10:40:00,60.54,60.58,60.52,60.55,64191.0,45.2652,45.2951,45.2502,45.2727,64191.0
2017-02-23 10:45:00,60.56,60.58,60.52,60.55,41207.0,45.2801,45.2951,45.2502,45.2727,41207.0
2017-02-23 10:50:00,60.55,60.57,60.54,60.55,53922.0,45.2727,45.2876,45.2652,45.2727,53922.0
2017-02-23 10:55:00,60.55,60.56,60.51,60.54,60989.0,45.2727,45.2801,45.2427,45.2652,60989.0
2017-02-23 11:00:00,60.54,60.57,60.46,60.5,41902.0,45.2652,45.2876,45.2054,45.2353,41902.0
2017-02-23 11:05:00,60.5,60.59,60.48,60.54,42498.0,45.2353,45.3026,45.2203,45.2652,42498.0
2017-02-23 11:10:00,60.54,60.65,60.53,60.64,39323.0,45.2652,45.3474,45.2577,45.3399,39323.0
2017-02-23 11:15:00,60.63,60.67,60.58,60.67,33192.0,45.3325,45.3624,45.2951,45.3624,33192.0
2017-02-23 11:20:00,60.66,60.67,60.59,60.6,31081.0,45.3549,45.3624,45.3026,45.31,31081.0
2017-02-23 11:25:00,60.6,60.6,60.55,60.55,23636.0,45.31,45.31,45.2727,45.2727,23636.0
2017-02-23 11:30:00,60.55,60.64,60.52,60.64,25054.0,45.2727,45.3399,45.2502,45.3399,25054.0
2017-02-23 11:35:00,60.65,60.71,60.64,60.64,18940.0,45.3474,45.3923,45.3399,45.3399,18940.0
2017-02-23 11:40:00,60.63,60.72,60.63,60.71,17554.0,45.3325,45.3998,45.3325,45.3923,17554.0
2017-02-23 11:45:00,60.71,60.77,60.68,60.72,20915.0,45.3923,45.4371,45.3699,45.3998,20915.0
2017-02-23 11:50:00,60.72,60.73,60.69,60.72,19209.0,45.3998,45.4072,45.3773,45.3998,19209.0
2017-02-23 11:55:00,60.72,60.77,60.7,60.76,20736.0,45.3998,45.4371,45.3848,45.4297,20736.0
2017-02-23 12:00:00,60.76,60.77,60.74,60.76,21358.0,45.4297,45.4371,45.4147,45.4297,21358.0
2017-02-23 12:05:00,60.76,60.83,60.75,60.8,15783.0,45.4297,45.482,45.4222,45.4596,15783.0
2017-02-23 12:10:00,60.81,60.83,60.8,60.81,11766.0,45.4671,45.482,45.4596,45.4671,11766.0
2017-02-23 12:15:00,60.82,60.85,60.8,60.84,34882.0,45.4745,45.497,45.4596,45.4895,34882.0
2017-02-23 12:20:00,60.84,60.85,60.8,60.81,17082.0,45.4895,45.497,45.4596,45.4671,17082.0
2017-02-23 12:25:00,60.8,60.82,60.78,60.79,15066.0,45.4596,45.4745,45.4446,45.4521,15066.0
2017-02-23 12:30:00,60.79,60.81,60.76,60.81,18938.0,45.4521,45.4671,45.4297,45.4671,18938.0
2017-02-23 12:35:00,60.81,60.87,60.79,60.82,13401.0,45.4671,45.5119,45.4521,45.4745,13401.0
2017-02-23 12:40:00,60.82,60.82,60.78,60.81,14141.0,45.4745,45.4745,45.4446,45.4671,14141.0
2017-02-23 12:45:00,60.81,60.86,60.8,60.85,14063.0,45.4671,45.5044,45.4596,45.497,14063.0
2017-02-23 12:50:00,60.86,60.86,60.81,60.81,11601.0,45.5044,45.5044,45.4671,45.4671,11601.0
2017-02-23 12:55:00,60.81,60.82,60.8,60.81,19477.0,45.4671,45.4745,45.4596,45.4671,19477.0
2017-02-23 13:00:00,60.81,60.81,60.78,60.79,9038.0,45.4671,45.4671,45.4446,45.4521,9038.0
2017-02-23 13:05:00,60.79,60.85,60.78,60.85,17843.0,45.4521,45.497,45.4446,45.497,17843.0
2017-02-23 13:10:00,60.85,60.94,60.85,60.94,12119.0,45.497,45.5643,45.497,45.5643,12119.0
2017-02-23 13:15:00,60.94,60.97,60.93,60.97,15161.0,45.5643,45.5867,45.5568,45.5867,15161.0
2017-02-23 13:20:00,60.98,60.98,60.91,60.95,14639.0,45.5942,45.5942,45.5418,45.5717,14639.0
2017-02-23 13:25:00,60.94,60.96,60.92,60.94,15239.0,45.5643,45.5792,45.5493,45.5643,15239.0
2017-02-23 13:30:00,60.94,60.94,60.88,60.88,13330.0,45.5643,45.5643,45.5194,45.5194,13330.0
2017-02-23 13:35:00,60.88,60.89,60.86,60.88,15384.0,45.5194,45.5269,45.5044,45.5194,15384.0
2017-02-23 13:40:00,60.89,60.92,60.87,60.87,10079.0,45.5269,45.5493,45.5119,45.5119,10079.0
2017-02-23 13:45:00,60.88,60.88,60.83,60.84,17708.0,45.5194,45.5194,45.482,45.4895,17708.0
2017-02-23 13:50:00,60.85,60.85,60.81,60.84,24274.0,45.497,45.497,45.4671,45.4895,24274.0
2017-02-23 13:55:00,60.83,60.89,60.82,60.89,13170.0,45.482,45.5269,45.4745,45.5269,13170.0
2017-02-23 14:00:00,60.89,60.91,60.87,60.89,15864.0,45.5269,45.5418,45.5119,45.5269,15864.0
2017-02-23 14:05:00,60.9,60.92,60.89,60.92,37020.0,45.5343,45.5493,45.5269,45.5493,37020.0
2017-02-23 14:10:00,60.92,60.93,60.89,60.89,11157.0,45.5493,45.5568,45.5269,45.5269,11157.0
2017-02-23 14:15:00,60.89,60.9,60.86,60.86,27867.0,45.5269,45.5343,45.5044,45.5044,27867.0
2017-02-23 14:20:00,60.86,60.89,60.86,60.87,14112.0,45.5044,45.5269,45.5044,45.5119,14112.0
2017-02-23 14:25:00,60.86,60.88,60.86,60.87,8971.0,45.5044,45.5194,45.5044,45.5119,8971.0
2017-02-23 14:30:00,60.87,60.88,60.85,60.88,19057.0,45.5119,45.5194,45.497,45.5194,19057.0
2017-02-23 14:35:00,60.88,60.93,60.88,60.92,15817.0,45.5194,45.5568,45.5194,45.5493,15817.0
2017-02-23 14:40:00,60.91,60.93,60.9,60.91,16282.0,45.5418,45.5568,45.5343,45.5418,16282.0
2017-02-23 14:45:00,60.91,60.93,60.9,60.91,20839.0,45.5418,45.5568,45.5343,45.5418,20839.0
2017-02-23 14:50:00,60.9,60.92,60.89,60.9,19055.0,45.5343,45.5493,45.5269,45.5343,19055.0
2017-02-23 14:55:00,60.9,60.92,60.89,60.89,20795.0,45.5343,45.5493,45.5269,45.5269,20795.0
2017-02-23 15:00:00,60.89,60.9,60.85,60.87,39115.0,45.5269,45.5343,45.497,45.5119,39115.0
2017-02-23 15:05:00,60.88,60.88,60.84,60.84,12487.0,45.5194,45.5194,45.4895,45.4895,12487.0
2017-02-23 15:10:00,60.85,60.87,60.82,60.83,27117.0,45.497,45.5119,45.4745,45.482,27117.0
2017-02-23 15:15:00,60.84,60.86,60.83,60.86,16811.0,45.4895,45.5044,45.482,45.5044,16811.0
2017-02-23 15:20:00,60.86,60.91,60.86,60.86,26900.0,45.5044,45.5418,45.5044,45.5044,26900.0
2017-02-23 15:25:00,60.86,60.87,60.78,60.78,24196.0,45.5044,45.5119,45.4446,45.4446,24196.0
2017-02-23 15:30:00,60.78,60.83,60.78,60.81,30521.0,45.4446,45.482,45.4446,45.4671,30521.0
2017-02-23 15:35:00,60.81,60.82,60.77,60.79,29510.0,45.4671,45.4745,45.4371,45.4521,29510.0
2017-02-23 15:40:00,60.8,60.84,60.79,60.83,32097.0,45.4596,45.4895,45.4521,45.482,32097.0
2017-02-23 15:45:00,60.84,60.84,60.74,60.76,48591.0,45.4895,45.4895,45.4147,45.4297,48591.0
2017-02-23 15:50:00,60.76,60.77,60.73,60.77,48272.0,45.4297,45.4371,45.4072,45.4371,48272.0
2017-02-23 15:55:00,60.76,60.78,60.73,60.78,99084.0,45.4297,45.4446,45.4072,45.4446,99084.0
2017-02-24 09:30:00,60.83,61.09,60.76,60.9,94425.0,45.482,45.6764,45.4297,45.5343,94425.0
2017-02-24 09:35:00,60.93,61.06,60.87,61.02,38312.0,45.5568,45.654,45.5119,45.6241,38312.0
2017-02-24 09:40:00,61.01,61.06,60.93,60.96,24630.0,45.6166,45.654,45.5568,45.5792,24630.0
2017-02-24 09:45:00,60.96,61.08,60.94,60.98,42893.0,45.5792,45.6689,45.5643,45.5942,42893.0
2017-02-24 09:50:00,60.99,61.03,60.91,60.97,23844.0,45.6016,45.6315,45.5418,45.5867,23844.0
2017-02-24 09:55:00,60.96,61.03,60.95,60.96,26288.0,45.5792,45.6315,45.5717,45.5792,26288.0
2017-02-24 10:00:00,60.98,61.08,60.98,61.05,44695.0,45.5942,45.6689,45.5942,45.6465,44695.0
2017-02-24 10:05:00,61.04,61.04,60.91,60.91,51069.0,45.639,45.639,45.5418,45.5418,51069.0
2017-02-24 10:10:00,60.9,61.02,60.87,60.99,25235.0,45.5343,45.6241,45.5119,45.6016,25235.0
2017-02-24 10:15:00,60.99,61.06,60.98,61.01,17680.0,45.6016,45.654,45.5942,45.6166,17680.0
2017-02-24 10:20:00,61.01,61.04,60.98,61.02,19932.0,45.6166,45.639,45.5942,45.6241,19932.0
2017-02-24 10:25:00,61.03,61.05,61.0,61.04,20162.0,45.6315,45.6465,45.6091,45.639,20162.0
2017-02-24 10:30:00,61.04,61.05,61.0,61.02,11917.0,45.639,45.6465,45.6091,45.6241,11917.0
2017-02-24 10:35:00,61.02,61.04,61.01,61.01,21024.0,45.6241,45.639,45.6166,45.6166,21024.0
2017-02-24 10:40:00,61.02,61.06,61.01,61.01,20512.0,45.6241,45.654,45.6166,45.6166,20512.0
2017-02-24 10:45:00,61.0,61.08,60.99,61.07,18196.0,45.6091,45.6689,45.6016,45.6615,18196.0
2017-02-24 10:50:00,61.08,61.16,61.08,61.09,29700.0,45.6689,45.7287,45.6689,45.6764,29700.0
2017-02-24 10:55:00,61.09,61.17,61.08,61.14,15458.0,45.6764,45.7362,45.6689,45.7138,15458.0
2017-02-24 11:00:00,61.14,61.14,61.08,61.14,12653.0,45.7138,45.7138,45.6689,45.7138,12653.0
2017-02-24 11:05:00,61.13,61.19,61.13,61.14,34552.0,45.7063,45.7512,45.7063,45.7138,34552.0
2017-02-24 11:10:00,61.14,61.16,61.12,61.13,22103.0,45.7138,45.7287,45.6988,45.7063,22103.0
2017-02-24 11:15:00,61.13,61.13,61.08,61.1,12412.0,45.7063,45.7063,45.6689,45.6839,12412.0
2017-02-24 11:20:00,61.09,61.13,61.05,61.06,12072.0,45.6764,45.7063,45.6465,45.654,12072.0
2017-02-24 11:25:00,61.05,61.14,61.03,61.1,31247.0,45.6465,45.7138,45.6315,45.6839,31247.0
2017-02-24 11:30:00,61.12,61.12,61.09,61.1,13321.0,45.6988,45.6988,45.6764,45.6839,13321.0
2017-02-24 11:35:00,61.1,61.1,61.05,61.06,18102.0,45.6839,45.6839,45.6465,45.654,18102.0
2017-02-24 11:40:00,61.07,61.09,61.02,61.05,27927.0,45.6615,45.6764,45.6241,45.6465,27927.0
2017-02-24 11:45:00,61.05,61.11,61.05,61.11,18581.0,45.6465,45.6914,45.6465,45.6914,18581.0
2017-02-24 11:50:00,61.1,61.13,61.08,61.12,24485.0,45.6839,45.7063,45.6689,45.6988,24485.0
2017-02-24 11:55:00,61.12,61.12,61.07,61.09,11245.0,45.6988,45.6988,45.6615,45.6764,11245.0
2017-02-24 12:00:00,61.09,61.19,61.08,61.18,21742.0,45.6764,45.7512,45.6689,45.7437,21742.0
2017-02-24 12:05:00,61.18,61.22,61.17,61.17,18431.0,45.7437,45.7736,45.7362,45.7362,18431.0
2017-02-24 12:10:00,61.16,61.19,61.15,61.19,12882.0,45.7287,45.7512,45.7213,45.7512,12882.0
2017-02-24 12:15:00,61.17,61.18,61.13,61.13,10598.0,45.7362,45.7437,45.7063,45.7063,10598.0
2017-02-24 12:20:00,61.14,61.2,61.13,61.18,9493.0,45.7138,45.7587,45.7063,45.7437,9493.0
2017-02-24 12:25:00,61.19,61.22,61.16,61.18,10577.0,45.7512,45.7736,45.7287,45.7437,10577.0
2017-02-24 12:30:00,61.18,61.2,61.13,61.13,12197.0,45.7437,45.7587,45.7063,45.7063,12197.0
2017-02-24 12:35:00,61.14,61.15,61.11,61.12,9077.0,45.7138,45.7213,45.6914,45.6988,9077.0
2017-02-24 12:40:00,61.13,61.16,61.12,61.15,12735.0,45.7063,45.7287,45.6988,45.7213,12735.0
2017-02-24 12:45:00,61.15,61.17,61.13,61.16,18602.0,45.7213,45.7362,45.7063,45.7287,18602.0
2017-02-24 12:50:00,61.16,61.2,61.15,61.17,23622.0,45.7287,45.7587,45.7213,45.7362,23622.0
2017-02-24 12:55:00,61.18,61.18,61.15,61.18,20712.0,45.7437,45.7437,45.7213,45.7437,20712.0
2017-02-24 13:00:00,61.18,61.18,61.12,61.13,19539.0,45.7437,45.7437,45.6988,45.7063,19539.0
2017-02-24 13:05:00,61.12,61.14,61.1,61.11,11214.0,45.6988,45.7138,45.6839,45.6914,11214.0
2017-02-24 13:10:00,61.11,61.13,61.11,61.12,8230.0,45.6914,45.7063,45.6914,45.6988,8230.0
2017-02-24 13:15:00,61.12,61.15,61.11,61.12,20433.0,45.6988,45.7213,45.6914,45.6988,20433.0
2017-02-24 13:20:00,61.12,61.18,61.1,61.17,14146.0,45.6988,45.7437,45.6839,45.7362,14146.0
2017-02-24 13:25:00,61.18,61.22,61.18,61.18,16443.0,45.7437,45.7736,45.7437,45.7437,16443.0
2017-02-24 13:30:00,61.18,61.19,61.15,61.15,16711.0,45.7437,45.7512,45.7213,45.7213,16711.0
2017-02-24 13:35:00,61.15,61.17,61.13,61.15,14884.0,45.7213,45.7362,45.7063,45.7213,14884.0
2017-02-24 13:40:00,61.15,61.17,61.13,61.17,13679.0,45.7213,45.7362,45.7063,45.7362,13679.0
2017-02-24 13:45:00,61.17,61.18,61.15,61.16,11962.0,45.7362,45.7437,45.7213,45.7287,11962.0
2017-02-24 13:50:00,61.16,61.16,61.06,61.07,46910.0,45.7287,45.7287,45.654,45.6615,46910.0
2017-02-24 13:55:00,61.06,61.07,61.01,61.02,28495.0,45.654,45.6615,45.6166,45.6241,28495.0
2017-02-24 14:00:00,61.03,61.04,61.0,61.03,28348.0,45.6315,45.639,45.6091,45.6315,28348.0
2017-02-24 14:05:00,61.03,61.03,61.02,61.02,4588.0,45.6315,45.6315,45.6241,45.6241,4588.0
2017-02-24 14:10:00,61.03,61.11,61.02,61.07,20788.0,45.6315,45.6914,45.6241,45.6615,20788.0
2017-02-24 14:15:00,61.07,61.08,61.06,61.08,13720.0,45.6615,45.6689,45.654,45.6689,13720.0
2017-02-24 14:20:00,61.07,61.08,61.02,61.04,14719.0,45.6615,45.6689,45.6241,45.639,14719.0
2017-02-24 14:25:00,61.04,61.07,61.03,61.04,7892.0,45.639,45.6615,45.6315,45.639,7892.0
2017-02-24 14:30:00,61.04,61.08,61.02,61.06,11064.0,45.639,45.6689,45.6241,45.654,11064.0
2017-02-24 14:35:00,61.05,61.06,61.02,61.03,15956.0,45.6465,45.654,45.6241,45.6315,15956.0
2017-02-24 14:40:00,61.04,61.1,61.04,61.1,19208.0,45.639,45.6839,45.639,45.6839,19208.0
2017-02-24 14:45:00,61.09,61.11,61.08,61.11,12141.0,45.6764,45.6914,45.6689,45.6914,12141.0
2017-02-24 14:50:00,61.11,61.12,61.1,61.11,9084.0,45.6914,45.6988,45.6839,45.6914,9084.0
2017-02-24 14:55:00,61.11,61.11,61.08,61.09,9307.0,45.6914,45.6914,45.6689,45.6764,9307.0
2017-02-24 15:00:00,61.08,61.1,61.05,61.07,19772.0,45.6689,45.6839,45.6465,45.6615,19772.0
2017-02-24 15:05:00,61.07,61.1,61.06,61.1,20834.0,45.6615,45.6839,45.654,45.6839,20834.0
2017-02-24 15:10:00,61.1,61.14,61.1,61.11,13968.0,45.6839,45.7138,45.6839,45.6914,13968.0
2017-02-24 15:15:00,61.12,61.13,61.1,61.12,17447.0,45.6988,45.7063,45.6839,45.6988,17447.0
2017-02-24 15:20:00,61.13,61.22,61.12,61.22,37413.0,45.7063,45.7736,45.6988,45.7736,37413.0
2017-02-24 15:25:00,61.22,61.24,61.2,61.23,19353.0,45.7736,45.7886,45.7587,45.7811,19353.0
2017-02-24 15:30:00,61.23,61.25,61.21,61.22,33317.0,45.7811,45.796,45.7661,45.7736,33317.0
2017-02-24 15:35:00,61.22,61.27,61.22,61.26,31924.0,45.7736,45.811,45.7736,45.8035,31924.0
2017-02-24 15:40:00,61.27,61.33,61.27,61.33,35258.0,45.811,45.8559,45.811,45.8559,35258.0
2017-02-24 15:45:00,61.32,61.33,61.28,61.33,79116.0,45.8484,45.8559,45.8185,45.8559,79116.0
2017-02-24 15:50:00,61.33,61.35,61.32,61.32,81587.0,45.8559,45.8708,45.8484,45.8484,81587.0
2017-02-24 15:55:00,61.32,61.38,61.27,61.38,192420.0,45.8484,45.8932,45.811,45.8932,192420.0
2017-02-27 09:30:00,61.11,61.11,60.62,60.73,128653.0,45.6914,45.6914,45.325,45.4072,128653.0
2017-02-27 09:35:00,60.72,60.77,60.53,60.57,63905.0,45.3998,45.4371,45.2577,45.2876,63905.0
2017-02-27 09:40:00,60.56,60.61,60.42,60.49,96097.0,45.2801,45.3175,45.1755,45.2278,96097.0
2017-02-27 09:45:00,60.5,60.51,60.34,60.36,90879.0,45.2353,45.2427,45.1156,45.1306,90879.0
2017-02-27 09:50:00,60.36,60.4,60.32,60.36,40472.0,45.1306,45.1605,45.1007,45.1306,40472.0
2017-02-27 09:55:00,60.36,60.38,60.3,60.37,51610.0,45.1306,45.1455,45.0857,45.1381,51610.0
2017-02-27 10:00:00,60.38,60.38,60.25,60.3,40412.0,45.1455,45.1455,45.0483,45.0857,40412.0
2017-02-27 10:05:00,60.29,60.29,60.2,60.23,42476.0,45.0783,45.0783,45.011,45.0334,42476.0
2017-02-27 10:10:00,60.23,60.3,60.22,60.22,19818.0,45.0334,45.0857,45.0259,45.0259,19818.0
2017-02-27 10:15:00,60.23,60.26,60.05,60.12,123826.0,45.0334,45.0558,44.8988,44.9511,123826.0
2017-02-27 10:20:00,60.12,60.27,60.11,60.22,27357.0,44.9511,45.0633,44.9437,45.0259,27357.0
2017-02-27 10:25:00,60.25,60.29,60.24,60.29,19537.0,45.0483,45.0783,45.0409,45.0783,19537.0
2017-02-27 10:30:00,60.3,60.31,60.22,60.25,23130.0,45.0857,45.0932,45.0259,45.0483,23130.0
2017-02-27 10:35:00,60.24,60.26,60.2,60.25,26698.0,45.0409,45.0558,45.011,45.0483,26698.0
2017-02-27 10:40:00,60.26,60.28,60.2,60.2,17101.0,45.0558,45.0708,45.011,45.011,17101.0
2017-02-27 10:45:00,60.21,60.23,60.16,60.16,25899.0,45.0184,45.0334,44.9811,44.9811,25899.0
2017-02-27 10:50:00,60.16,60.17,60.11,60.11,23829.0,44.9811,44.9885,44.9437,44.9437,23829.0
2017-02-27 10:55:00,60.12,60.13,60.04,60.05,46538.0,44.9511,44.9586,44.8913,44.8988,46538.0
2017-02-27 11:00:00,60.06,60.24,60.05,60.16,47931.0,44.9063,45.0409,44.8988,44.9811,47931.0
2017-02-27 11:05:00,60.18,60.21,60.17,60.21,16633.0,44.996,45.0184,44.9885,45.0184,16633.0
2017-02-27 11:10:00,60.21,60.21,60.12,60.14,23448.0,45.0184,45.0184,44.9511,44.9661,23448.0
2017-02-27 11:15:00,60.13,60.16,60.12,60.15,20293.0,44.9586,44.9811,44.9511,44.9736,20293.0
2017-02-27 11:20:00,60.15,60.16,60.09,60.1,29494.0,44.9736,44.9811,44.9287,44.9362,29494.0
2017-02-27 11:25:00,60.09,60.12,60.08,60.1,33974.0,44.9287,44.9511,44.9212,44.9362,33974.0
2017-02-27 11:30:00,60.1,60.1,60.01,60.02,42813.0,44.9362,44.9362,44.8689,44.8764,42813.0
2017-02-27 11:35:00,60.02,60.03,60.0,60.01,24828.0,44.8764,44.8839,44.8614,44.8689,24828.0
2017-02-27 11:40:00,60.0,60.02,59.95,60.0,101806.0,44.8614,44.8764,44.824,44.8614,101806.0
2017-02-27 11:45:00,60.0,60.01,59.88,59.88,57041.0,44.8614,44.8689,44.7717,44.7717,57041.0
2017-02-27 11:50:00,59.88,59.89,59.8,59.83,71150.0,44.7717,44.7792,44.7119,44.7343,71150.0
2017-02-27 11:55:00,59.83,59.85,59.79,59.84,44280.0,44.7343,44.7493,44.7044,44.7418,44280.0
2017-02-27 12:00:00,59.84,59.84,59.79,59.79,43091.0,44.7418,44.7418,44.7044,44.7044,43091.0
2017-02-27 12:05:00,59.8,59.88,59.79,59.88,22392.0,44.7119,44.7717,44.7044,44.7717,22392.0
2017-02-27 12:10:00,59.88,59.99,59.88,59.98,48026.0,44.7717,44.8539,44.7717,44.8465,48026.0
2017-02-27 12:15:00,59.98,59.99,59.94,59.97,21580.0,44.8465,44.8539,44.8166,44.839,21580.0
2017-02-27 12:20:00,59.97,59.98,59.94,59.96,15472.0,44.839,44.8465,44.8166,44.8315,15472.0
2017-02-27 12:25:00,59.96,60.05,59.95,60.05,19876.0,44.8315,44.8988,44.824,44.8988,19876.0
2017-02-27 12:30:00,60.04,60.1,60.03,60.09,11450.0,44.8913,44.9362,44.8839,44.9287,11450.0
2017-02-27 12:35:00,60.08,60.18,60.08,60.14,27409.0,44.9212,44.996,44.9212,44.9661,27409.0
2017-02-27 12:40:00,60.13,60.14,60.07,60.08,21969.0,44.9586,44.9661,44.9138,44.9212,21969.0
2017-02-27 12:45:00,60.08,60.11,60.08,60.11,10105.0,44.9212,44.9437,44.9212,44.9437,10105.0
2017-02-27 12:50:00,60.1,60.14,60.09,60.13,8654.0,44.9362,44.9661,44.9287,44.9586,8654.0
2017-02-27 12:55:00,60.14,60.14,60.09,60.09,13479.0,44.9661,44.9661,44.9287,44.9287,13479.0
2017-02-27 13:00:00,60.1,60.1,59.99,60.06,49653.0,44.9362,44.9362,44.8539,44.9063,49653.0
2017-02-27 13:05:00,60.07,60.1,60.06,60.08,10060.0,44.9138,44.9362,44.9063,44.9212,10060.0
2017-02-27 13:10:00,60.09,60.09,59.99,59.99,27645.0,44.9287,44.9287,44.8539,44.8539,27645.0
2017-02-27 13:15:00,59.98,59.98,59.94,59.97,21081.0,44.8465,44.8465,44.8166,44.839,21081.0
2017-02-27 13:20:00,59.98,60.0,59.95,59.97,4838.0,44.8465,44.8614,44.824,44.839,4838.0
2017-02-27 13:25:00,59.96,60.0,59.95,59.98,14446.0,44.8315,44.8614,44.824,44.8465,14446.0
2017-02-27 13:30:00,59.99,60.0,59.96,59.97,12981.0,44.8539,44.8614,44.8315,44.839,12981.0
2017-02-27 13:35:00,59.96,59.97,59.96,59.96,6622.0,44.8315,44.839,44.8315,44.8315,6622.0
2017-02-27 13:40:00,59.96,60.0,59.95,59.96,18185.0,44.8315,44.8614,44.824,44.8315,18185.0
2017-02-27 13:45:00,59.95,59.99,59.95,59.99,23366.0,44.824,44.8539,44.824,44.8539,23366.0
2017-02-27 13:50:00,59.98,59.99,59.95,59.98,18346.0,44.8465,44.8539,44.824,44.8465,18346.0
2017-02-27 13:55:00,59.98,60.01,59.98,60.0,26526.0,44.8465,44.8689,44.8465,44.8614,26526.0
2017-02-27 14:00:00,59.99,60.06,59.98,59.98,58770.0,44.8539,44.9063,44.8465,44.8465,58770.0
2017-02-27 14:05:00,59.99,60.03,59.98,60.0,75395.0,44.8539,44.8839,44.8465,44.8614,75395.0
2017-02-27 14:10:00,60.0,60.0,59.91,59.91,33201.0,44.8614,44.8614,44.7941,44.7941,33201.0
2017-02-27 14:15:00,59.92,59.94,59.89,59.89,42032.0,44.8016,44.8166,44.7792,44.7792,42032.0
2017-02-27 14:20:00,59.9,59.91,59.85,59.89,29901.0,44.7867,44.7941,44.7493,44.7792,29901.0
2017-02-27 14:25:00,59.9,59.96,59.89,59.94,20232.0,44.7867,44.8315,44.7792,44.8166,20232.0
2017-02-27 14:30:00,59.94,59.95,59.93,59.93,15367.0,44.8166,44.824,44.8091,44.8091,15367.0
2017-02-27 14:35:00,59.94,59.95,59.89,59.9,21904.0,44.8166,44.824,44.7792,44.7867,21904.0
2017-02-27 14:40:00,59.91,59.91,59.85,59.88,41296.0,44.7941,44.7941,44.7493,44.7717,41296.0
2017-02-27 14:45:00,59.88,59.98,59.88,59.97,38936.0,44.7717,44.8465,44.7717,44.839,38936.0
2017-02-27 14:50:00,59.97,60.0,59.94,59.98,15491.0,44.839,44.8614,44.8166,44.8465,15491.0
2017-02-27 14:55:00,59.98,59.98,59.93,59.94,16958.0,44.8465,44.8465,44.8091,44.8166,16958.0
2017-02-27 15:00:00,59.94,59.95,59.92,59.94,18994.0,44.8166,44.824,44.8016,44.8166,18994.0
2017-02-27 15:05:00,59.93,60.0,59.93,59.99,30356.0,44.8091,44.8614,44.8091,44.8539,30356.0
2017-02-27 15:10:00,59.98,59.99,59.94,59.98,29884.0,44.8465,44.8539,44.8166,44.8465,29884.0
2017-02-27 15:15:00,59.97,59.98,59.92,59.93,30792.0,44.839,44.8465,44.8016,44.8091,30792.0
2017-02-27 15:20:00,59.93,59.94,59.91,59.91,33044.0,44.8091,44.8166,44.7941,44.7941,33044.0
2017-02-27 15:25:00,59.92,59.93,59.9,59.92,37284.0,44.8016,44.8091,44.7867,44.8016,37284.0
2017-02-27 15:30:00,59.93,59.93,59.91,59.93,33587.0,44.8091,44.8091,44.7941,44.8091,33587.0
2017-02-27 15:35:00,59.93,59.94,59.88,59.89,72671.0,44.8091,44.8166,44.7717,44.7792,72671.0
2017-02-27 15:40:00,59.89,59.89,59.83,59.83,58773.0,44.7792,44.7792,44.7343,44.7343,58773.0
2017-02-27 15:45:00,59.84,59.89,59.82,59.83,98431.0,44.7418,44.7792,44.7268,44.7343,98431.0
2017-02-27 15:50:00,59.83,59.88,59.81,59.87,116023.0,44.7343,44.7717,44.7194,44.7642,116023.0
2017-02-27 15:55:00,59.88,59.93,59.84,59.93,240284.0,44.7717,44.8091,44.7418,44.8091,240284.0
2017-02-28 09:30:00,60.08,60.66,59.99,60.42,169198.0,44.9212,45.3549,44.8539,45.1755,169198.0
2017-02-28 09:35:00,60.42,60.43,60.14,60.2,39427.0,45.1755,45.1829,44.9661,45.011,39427.0
2017-02-28 09:40:00,60.22,60.42,60.18,60.37,50959.0,45.0259,45.1755,44.996,45.1381,50959.0
2017-02-28 09:45:00,60.37,60.38,60.26,60.35,41030.0,45.1381,45.1455,45.0558,45.1231,41030.0
2017-02-28 09:50:00,60.35,60.46,60.32,60.45,52124.0,45.1231,45.2054,45.1007,45.1979,52124.0
2017-02-28 09:55:00,60.46,60.58,60.42,60.54,40482.0,45.2054,45.2951,45.1755,45.2652,40482.0
2017-02-28 10:00:00,60.53,60.59,60.52,60.57,27075.0,45.2577,45.3026,45.2502,45.2876,27075.0
2017-02-28 10:05:00,60.57,60.58,60.37,60.37,31175.0,45.2876,45.2951,45.1381,45.1381,31175.0
2017-02-28 10:10:00,60.37,60.5,60.37,60.46,80747.0,45.1381,45.2353,45.1381,45.2054,80747.0
2017-02-28 10:15:00,60.46,60.47,60.45,60.46,24158.0,45.2054,45.2128,45.1979,45.2054,24158.0
2017-02-28 10:20:00,60.46,60.47,60.41,60.41,68140.0,45.2054,45.2128,45.168,45.168,68140.0
2017-02-28 10:25:00,60.4,60.49,60.4,60.48,30373.0,45.1605,45.2278,45.1605,45.2203,30373.0
2017-02-28 10:30:00,60.49,60.57,60.48,60.54,24245.0,45.2278,45.2876,45.2203,45.2652,24245.0
2017-02-28 10:35:00,60.54,60.56,60.44,60.44,26605.0,45.2652,45.2801,45.1904,45.1904,26605.0
2017-02-28 10:40:00,60.44,60.49,60.43,60.44,18133.0,45.1904,45.2278,45.1829,45.1904,18133.0
2017-02-28 10:45:00,60.44,60.47,60.42,60.46,29278.0,45.1904,45.2128,45.1755,45.2054,29278.0
2017-02-28 10:50:00,60.46,60.48,60.39,60.44,24720.0,45.2054,45.2203,45.153,45.1904,24720.0
2017-02-28 10:55:00,60.44,60.47,60.43,60.44,22192.0,45.1904,45.2128,45.1829,45.1904,22192.0
2017-02-28 11:00:00,60.44,60.45,60.37,60.38,28891.0,45.1904,45.1979,45.1381,45.1455,28891.0
2017-02-28 11:05:00,60.38,60.46,60.37,60.43,30182.0,45.1455,45.2054,45.1381,45.1829,30182.0
2017-02-28 11:10:00,60.44,60.44,60.4,60.42,24517.0,45.1904,45.1904,45.1605,45.1755,24517.0
2017-02-28 11:15:00,60.42,60.45,60.35,60.39,25119.0,45.1755,45.1979,45.1231,45.153,25119.0
2017-02-28 11:20:00,60.39,60.44,60.37,60.38,28241.0,45.153,45.1904,45.1381,45.1455,28241.0
2017-02-28 11:25:00,60.38,60.45,60.37,60.44,21107.0,45.1455,45.1979,45.1381,45.1904,21107.0
2017-02-28 11:30:00,60.45,60.49,60.43,60.47,26141.0,45.1979,45.2278,45.1829,45.2128,26141.0
2017-02-28 11:35:00,60.48,60.48,60.41,60.41,25788.0,45.2203,45.2203,45.168,45.168,25788.0
2017-02-28 11:40:00,60.42,60.43,60.38,60.43,18925.0,45.1755,45.1829,45.1455,45.1829,18925.0
2017-02-28 11:45:00,60.43,60.43,60.38,60.4,28023.0,45.1829,45.1829,45.1455,45.1605,28023.0
2017-02-28 11:50:00,60.41,60.41,60.3,60.3,17128.0,45.168,45.168,45.0857,45.0857,17128.0
2017-02-28 11:55:00,60.31,60.32,60.28,60.29,14546.0,45.0932,45.1007,45.0708,45.0783,14546.0
2017-02-28 12:00:00,60.29,60.33,60.28,60.32,25423.0,45.0783,45.1082,45.0708,45.1007,25423.0
2017-02-28 12:05:00,60.33,60.34,60.28,60.3,16287.0,45.1082,45.1156,45.0708,45.0857,16287.0
2017-02-28 12:10:00,60.3,60.33,60.3,60.3,7689.0,45.0857,45.1082,45.0857,45.0857,7689.0
2017-02-28 12:15:00,60.31,60.37,60.31,60.36,22706.0,45.0932,45.1381,45.0932,45.1306,22706.0
2017-02-28 12:20:00,60.36,60.38,60.34,60.35,14491.0,45.1306,45.1455,45.1156,45.1231,14491.0
2017-02-28 12:25:00,60.35,60.35,60.26,60.3,17640.0,45.1231,45.1231,45.0558,45.0857,17640.0
2017-02-28 12:30:00,60.3,60.31,60.25,60.29,28496.0,45.0857,45.0932,45.0483,45.0783,28496.0
2017-02-28 12:35:00,60.29,60.31,60.28,60.31,15700.0,45.0783,45.0932,45.0708,45.0932,15700.0
2017-02-28 12:40:00,60.3,60.35,60.3,60.34,16236.0,45.0857,45.1231,45.0857,45.1156,16236.0
2017-02-28 12:45:00,60.35,60.4,60.34,60.4,14041.0,45.1231,45.1605,45.1156,45.1605,14041.0
2017-02-28 12:50:00,60.4,60.44,60.39,60.43,35709.0,45.1605,45.1904,45.153,45.1829,35709.0
2017-02-28 12:55:00,60.44,60.49,60.43,60.48,28091.0,45.1904,45.2278,45.1829,45.2203,28091.0
2017-02-28 13:00:00,60.48,60.52,60.47,60.48,26409.0,45.2203,45.2502,45.2128,45.2203,26409.0
2017-02-28 13:05:00,60.48,60.49,60.44,60.44,38382.0,45.2203,45.2278,45.1904,45.1904,38382.0
2017-02-28 13:10:00,60.46,60.47,60.43,60.44,10357.0,45.2054,45.2128,45.1829,45.1904,10357.0
2017-02-28 13:15:00,60.44,60.46,60.41,60.45,13410.0,45.1904,45.2054,45.168,45.1979,13410.0
2017-02-28 13:20:00,60.45,60.46,60.43,60.44,15674.0,45.1979,45.2054,45.1829,45.1904,15674.0
2017-02-28 13:25:00,60.44,60.45,60.42,60.44,14568.0,45.1904,45.1979,45.1755,45.1904,14568.0
2017-02-28 13:30:00,60.44,60.45,60.41,60.45,25408.0,45.1904,45.1979,45.168,45.1979,25408.0
2017-02-28 13:35:00,60.46,60.49,60.45,60.47,10588.0,45.2054,45.2278,45.1979,45.2128,10588.0
2017-02-28 13:40:00,60.48,60.5,60.47,60.48,12430.0,45.2203,45.2353,45.2128,45.2203,12430.0
2017-02-28 13:45:00,60.48,60.51,60.48,60.49,8849.0,45.2203,45.2427,45.2203,45.2278,8849.0
2017-02-28 13:50:00,60.49,60.54,60.48,60.54,17494.0,45.2278,45.2652,45.2203,45.2652,17494.0
2017-02-28 13:55:00,60.54,60.55,60.52,60.54,25270.0,45.2652,45.2727,45.2502,45.2652,25270.0
2017-02-28 14:00:00,60.54,60.56,60.52,60.55,23802.0,45.2652,45.2801,45.2502,45.2727,23802.0
2017-02-28 14:05:00,60.54,60.57,60.5,60.51,26763.0,45.2652,45.2876,45.2353,45.2427,26763.0
2017-02-28 14:10:00,60.51,60.51,60.45,60.47,12720.0,45.2427,45.2427,45.1979,45.2128,12720.0
2017-02-28 14:15:00,60.47,60.5,60.45,60.49,22943.0,45.2128,45.2353,45.1979,45.2278,22943.0
2017-02-28 14:20:00,60.48,60.51,60.47,60.48,17108.0,45.2203,45.2427,45.2128,45.2203,17108.0
2017-02-28 14:25:00,60.48,60.52,60.48,60.52,15941.0,45.2203,45.2502,45.2203,45.2502,15941.0
2017-02-28 14:30:00,60.53,60.54,60.5,60.52,18075.0,45.2577,45.2652,45.2353,45.2502,18075.0
2017-02-28 14:35:00,60.52,60.53,60.5,60.52,15952.0,45.2502,45.2577,45.2353,45.2502,15952.0
2017-02-28 14:40:00,60.51,60.54,60.5,60.53,21740.0,45.2427,45.2652,45.2353,45.2577,21740.0
2017-02-28 14:45:00,60.54,60.56,60.51,60.56,29907.0,45.2652,45.2801,45.2427,45.2801,29907.0
2017-02-28 14:50:00,60.56,60.57,60.53,60.54,13845.0,45.2801,45.2876,45.2577,45.2652,13845.0
2017-02-28 14:55:00,60.53,60.54,60.5,60.52,21539.0,45.2577,45.2652,45.2353,45.2502,21539.0
2017-02-28 15:00:00,60.52,60.52,60.47,60.52,20780.0,45.2502,45.2502,45.2128,45.2502,20780.0
2017-02-28 15:05:00,60.52,60.52,60.45,60.45,18352.0,45.2502,45.2502,45.1979,45.1979,18352.0
2017-02-28 15:10:00,60.46,60.48,60.44,60.45,27836.0,45.2054,45.2203,45.1904,45.1979,27836.0
2017-02-28 15:15:00,60.45,60.46,60.44,60.46,16887.0,45.1979,45.2054,45.1904,45.2054,16887.0
2017-02-28 15:20:00,60.45,60.46,60.4,60.43,30046.0,45.1979,45.2054,45.1605,45.1829,30046.0
2017-02-28 15:25:00,60.43,60.43,60.3,60.3,42931.0,45.1829,45.1829,45.0857,45.0857,42931.0
2017-02-28 15:30:00,60.31,60.33,60.27,60.29,35120.0,45.0932,45.1082,45.0633,45.0783,35120.0
2017-02-28 15:35:00,60.28,60.35,60.27,60.3,43353.0,45.0708,45.1231,45.0633,45.0857,43353.0
2017-02-28 15:40:00,60.3,60.37,60.29,60.37,42177.0,45.0857,45.1381,45.0783,45.1381,42177.0
2017-02-28 15:45:00,60.36,60.46,60.36,60.45,81102.0,45.1306,45.2054,45.1306,45.1979,81102.0
2017-02-28 15:50:00,60.45,60.46,60.41,60.42,88112.0,45.1979,45.2054,45.168,45.1755,88112.0
2017-02-28 15:55:00,60.43,60.49,60.37,60.37,191842.0,45.1829,45.2278,45.1381,45.1381,191842.0
2017-03-01 09:30:00,60.78,60.78,60.1,60.24,149876.0,45.4446,45.4446,44.9362,45.0409,149876.0
2017-03-01 09:35:00,60.26,60.57,60.23,60.5,39894.0,45.0558,45.2876,45.0334,45.2353,39894.0
2017-03-01 09:40:00,60.51,60.56,60.4,60.4,39447.0,45.2427,45.2801,45.1605,45.1605,39447.0
2017-03-01 09:45:00,60.44,60.57,60.39,60.51,32488.0,45.1904,45.2876,45.153,45.2427,32488.0
2017-03-01 09:50:00,60.53,60.59,60.45,60.58,24414.0,45.2577,45.3026,45.1979,45.2951,24414.0
2017-03-01 09:55:00,60.56,60.62,60.54,60.61,19476.0,45.2801,45.325,45.2652,45.3175,19476.0
2017-03-01 10:00:00,60.63,60.71,60.61,60.66,25236.0,45.3325,45.3923,45.3175,45.3549,25236.0
2017-03-01 10:05:00,60.65,60.7,60.59,60.64,24609.0,45.3474,45.3848,45.3026,45.3399,24609.0
2017-03-01 10:10:00,60.64,60.66,60.61,60.63,20382.0,45.3399,45.3549,45.3175,45.3325,20382.0
2017-03-01 10:15:00,60.63,60.7,60.63,60.68,12396.0,45.3325,45.3848,45.3325,45.3699,12396.0
2017-03-01 10:20:00,60.68,60.72,60.66,60.7,21005.0,45.3699,45.3998,45.3549,45.3848,21005.0
2017-03-01 10:25:00,60.7,60.7,60.59,60.59,15980.0,45.3848,45.3848,45.3026,45.3026,15980.0
2017-03-01 10:30:00,60.6,60.6,60.54,60.55,21878.0,45.31,45.31,45.2652,45.2727,21878.0
2017-03-01 10:35:00,60.57,60.65,60.56,60.62,15299.0,45.2876,45.3474,45.2801,45.325,15299.0
2017-03-01 10:40:00,60.62,60.63,60.51,60.52,24881.0,45.325,45.3325,45.2427,45.2502,24881.0
2017-03-01 10:45:00,60.53,60.61,60.52,60.56,25497.0,45.2577,45.3175,45.2502,45.2801,25497.0
2017-03-01 10:50:00,60.57,60.63,60.56,60.62,19306.0,45.2876,45.3325,45.2801,45.325,19306.0
2017-03-01 10:55:00,60.62,60.64,60.6,60.64,14712.0,45.325,45.3399,45.31,45.3399,14712.0
2017-03-01 11:00:00,60.63,60.66,60.59,60.61,17030.0,45.3325,45.3549,45.3026,45.3175,17030.0
2017-03-01 11:05:00,60.62,60.73,60.62,60.71,23803.0,45.325,45.4072,45.325,45.3923,23803.0
2017-03-01 11:10:00,60.7,60.8,60.69,60.78,25205.0,45.3848,45.4596,45.3773,45.4446,25205.0
2017-03-01 11:15:00,60.78,60.81,60.75,60.76,21422.0,45.4446,45.4671,45.4222,45.4297,21422.0
2017-03-01 11:20:00,60.77,60.77,60.63,60.63,25170.0,45.4371,45.4371,45.3325,45.3325,25170.0
2017-03-01 11:25:00,60.64,60.64,60.57,60.63,18458.0,45.3399,45.3399,45.2876,45.3325,18458.0
2017-03-01 11:30:00,60.63,60.67,60.63,60.66,16569.0,45.3325,45.3624,45.3325,45.3549,16569.0
2017-03-01 11:35:00,60.66,60.74,60.66,60.73,26062.0,45.3549,45.4147,45.3549,45.4072,26062.0
2017-03-01 11:40:00,60.73,60.75,60.67,60.7,47445.0,45.4072,45.4222,45.3624,45.3848,47445.0
2017-03-01 11:45:00,60.7,60.71,60.65,60.69,19547.0,45.3848,45.3923,45.3474,45.3773,19547.0
2017-03-01 11:50:00,60.7,60.78,60.7,60.76,13651.0,45.3848,45.4446,45.3848,45.4297,13651.0
2017-03-01 11:55:00,60.77,60.77,60.72,60.72,15650.0,45.4371,45.4371,45.3998,45.3998,15650.0
2017-03-01 12:00:00,60.72,60.8,60.72,60.8,26130.0,45.3998,45.4596,45.3998,45.4596,26130.0
2017-03-01 12:05:00,60.79,60.85,60.78,60.82,19983.0,45.4521,45.497,45.4446,45.4745,19983.0
2017-03-01 12:10:00,60.82,60.83,60.79,60.82,29554.0,45.4745,45.482,45.4521,45.4745,29554.0
2017-03-01 12:15:00,60.81,60.82,60.74,60.78,24597.0,45.4671,45.4745,45.4147,45.4446,24597.0
2017-03-01 12:20:00,60.78,60.85,60.77,60.84,26218.0,45.4446,45.497,45.4371,45.4895,26218.0
2017-03-01 12:25:00,60.84,60.86,60.83,60.84,14521.0,45.4895,45.5044,45.482,45.4895,14521.0
2017-03-01 12:30:00,60.84,60.85,60.8,60.83,15303.0,45.4895,45.497,45.4596,45.482,15303.0
2017-03-01 12:35:00,60.83,60.84,60.81,60.82,12273.0,45.482,45.4895,45.4671,45.4745,12273.0
2017-03-01 12:40:00,60.83,60.87,60.81,60.87,33222.0,45.482,45.5119,45.4671,45.5119,33222.0
2017-03-01 12:45:00,60.85,60.86,60.82,60.82,12021.0,45.497,45.5044,45.4745,45.4745,12021.0
2017-03-01 12:50:00,60.82,60.89,60.82,60.88,19426.0,45.4745,45.5269,45.4745,45.5194,19426.0
2017-03-01 12:55:00,60.88,60.93,60.87,60.9,26395.0,45.5194,45.5568,45.5119,45.5343,26395.0
2017-03-01 13:00:00,60.89,60.9,60.88,60.89,11416.0,45.5269,45.5343,45.5194,45.5269,11416.0
2017-03-01 13:05:00,60.88,60.93,60.87,60.93,10443.0,45.5194,45.5568,45.5119,45.5568,10443.0
2017-03-01 13:10:00,60.93,60.94,60.91,60.92,20582.0,45.5568,45.5643,45.5418,45.5493,20582.0
2017-03-01 13:15:00,60.92,60.93,60.87,60.88,17480.0,45.5493,45.5568,45.5119,45.5194,17480.0
2017-03-01 13:20:00,60.88,60.92,60.86,60.92,23762.0,45.5194,45.5493,45.5044,45.5493,23762.0
2017-03-01 13:25:00,60.92,60.94,60.9,60.91,16948.0,45.5493,45.5643,45.5343,45.5418,16948.0
2017-03-01 13:30:00,60.91,60.91,60.82,60.82,21091.0,45.5418,45.5418,45.4745,45.4745,21091.0
2017-03-01 13:35:00,60.81,60.84,60.8,60.84,23365.0,45.4671,45.4895,45.4596,45.4895,23365.0
2017-03-01 13:40:00,60.84,60.84,60.8,60.81,16615.0,45.4895,45.4895,45.4596,45.4671,16615.0
2017-03-01 13:45:00,60.82,60.84,60.77,60.8,63770.0,45.4745,45.4895,45.4371,45.4596,63770.0
2017-03-01 13:50:00,60.81,60.82,60.79,60.79,13858.0,45.4671,45.4745,45.4521,45.4521,13858.0
2017-03-01 13:55:00,60.8,60.81,60.78,60.79,24987.0,45.4596,45.4671,45.4446,45.4521,24987.0
2017-03-01 14:00:00,60.79,60.8,60.74,60.75,18468.0,45.4521,45.4596,45.4147,45.4222,18468.0
2017-03-01 14:05:00,60.75,60.78,60.71,60.72,26840.0,45.4222,45.4446,45.3923,45.3998,26840.0
2017-03-01 14:10:00,60.72,60.72,60.64,60.68,20320.0,45.3998,45.3998,45.3399,45.3699,20320.0
2017-03-01 14:15:00,60.69,60.79,60.68,60.77,25255.0,45.3773,45.4521,45.3699,45.4371,25255.0
2017-03-01 14:20:00,60.77,60.78,60.74,60.75,31465.0,45.4371,45.4446,45.4147,45.4222,31465.0
2017-03-01 14:25:00,60.75,60.76,60.73,60.76,15151.0,45.4222,45.4297,45.4072,45.4297,15151.0
2017-03-01 14:30:00,60.75,60.76,60.7,60.7,23738.0,45.4222,45.4297,45.3848,45.3848,23738.0
2017-03-01 14:35:00,60.7,60.71,60.65,60.68,24685.0,45.3848,45.3923,45.3474,45.3699,24685.0
2017-03-01 14:40:00,60.68,60.68,60.64,60.65,27937.0,45.3699,45.3699,45.3399,45.3474,27937.0
2017-03-01 14:45:00,60.66,60.7,60.65,60.7,23030.0,45.3549,45.3848,45.3474,45.3848,23030.0
2017-03-01 14:50:00,60.71,60.74,60.7,60.73,21227.0,45.3923,45.4147,45.3848,45.4072,21227.0
2017-03-01 14:55:00,60.73,60.75,60.72,60.74,21604.0,45.4072,45.4222,45.3998,45.4147,21604.0
2017-03-01 15:00:00,60.73,60.76,60.68,60.76,47484.0,45.4072,45.4297,45.3699,45.4297,47484.0
2017-03-01 15:05:00,60.75,60.75,60.68,60.69,31877.0,45.4222,45.4222,45.3699,45.3773,31877.0
2017-03-01 15:10:00,60.7,60.73,60.68,60.69,32671.0,45.3848,45.4072,45.3699,45.3773,32671.0
2017-03-01 15:15:00,60.69,60.69,60.62,60.65,42926.0,45.3773,45.3773,45.325,45.3474,42926.0
2017-03-01 15:20:00,60.64,60.69,60.64,60.68,39107.0,45.3399,45.3773,45.3399,45.3699,39107.0
2017-03-01 15:25:00,60.68,60.68,60.62,60.63,29297.0,45.3699,45.3699,45.325,45.3325,29297.0
2017-03-01 15:30:00,60.64,60.66,60.61,60.63,45055.0,45.3399,45.3549,45.3175,45.3325,45055.0
2017-03-01 15:35:00,60.64,60.68,60.63,60.66,45409.0,45.3399,45.3699,45.3325,45.3549,45409.0
2017-03-01 15:40:00,60.66,60.66,60.62,60.64,50151.0,45.3549,45.3549,45.325,45.3399,50151.0
2017-03-01 15:45:00,60.65,60.66,60.61,60.61,94543.0,45.3474,45.3549,45.3175,45.3175,94543.0
2017-03-01 15:50:00,60.62,60.62,60.5,60.5,154452.0,45.325,45.325,45.2353,45.2353,154452.0
2017-03-01 15:55:00,60.51,60.55,60.45,60.55,280940.0,45.2427,45.2727,45.1979,45.2727,280940.0
2017-03-02 09:30:00,60.6,60.61,60.41,60.49,71285.0,45.31,45.3175,45.168,45.2278,71285.0
2017-03-02 09:35:00,60.49,60.55,60.34,60.45,26641.0,45.2278,45.2727,45.1156,45.1979,26641.0
2017-03-02 09:40:00,60.46,60.52,60.44,60.52,15301.0,45.2054,45.2502,45.1904,45.2502,15301.0
2017-03-02 09:45:00,60.52,60.53,60.44,60.44,20934.0,45.2502,45.2577,45.1904,45.1904,20934.0
2017-03-02 09:50:00,60.44,60.52,60.43,60.48,21615.0,45.1904,45.2502,45.1829,45.2203,21615.0
2017-03-02 09:55:00,60.48,60.49,60.44,60.47,15346.0,45.2203,45.2278,45.1904,45.2128,15346.0
2017-03-02 10:00:00,60.46,60.58,60.45,60.57,24396.0,45.2054,45.2951,45.1979,45.2876,24396.0
2017-03-02 10:05:00,60.55,60.55,60.47,60.5,19368.0,45.2727,45.2727,45.2128,45.2353,19368.0
2017-03-02 10:10:00,60.5,60.54,60.46,60.48,34645.0,45.2353,45.2652,45.2054,45.2203,34645.0
2017-03-02 10:15:00,60.49,60.53,60.45,60.51,11050.0,45.2278,45.2577,45.1979,45.2427,11050.0
2017-03-02 10:20:00,60.52,60.53,60.48,60.51,13899.0,45.2502,45.2577,45.2203,45.2427,13899.0
2017-03-02 10:25:00,60.51,60.58,60.5,60.55,25486.0,45.2427,45.2951,45.2353,45.2727,25486.0
2017-03-02 10:30:00,60.55,60.59,60.5,60.51,35219.0,45.2727,45.3026,45.2353,45.2427,35219.0
2017-03-02 10:35:00,60.5,60.53,60.46,60.47,25440.0,45.2353,45.2577,45.2054,45.2128,25440.0
2017-03-02 10:40:00,60.47,60.51,60.44,60.47,21327.0,45.2128,45.2427,45.1904,45.2128,21327.0
2017-03-02 10:45:00,60.47,60.5,60.46,60.48,18164.0,45.2128,45.2353,45.2054,45.2203,18164.0
2017-03-02 10:50:00,60.48,60.48,60.41,60.43,25196.0,45.2203,45.2203,45.168,45.1829,25196.0
2017-03-02 10:55:00,60.43,60.46,60.39,60.41,21982.0,45.1829,45.2054,45.153,45.168,21982.0
2017-03-02 11:00:00,60.4,60.45,60.38,60.45,19463.0,45.1605,45.1979,45.1455,45.1979,19463.0
2017-03-02 11:05:00,60.45,60.45,60.44,60.45,17657.0,45.1979,45.1979,45.1904,45.1979,17657.0
2017-03-02 11:10:00,60.45,60.56,60.43,60.55,20973.0,45.1979,45.2801,45.1829,45.2727,20973.0
2017-03-02 11:15:00,60.55,60.57,60.52,60.54,19262.0,45.2727,45.2876,45.2502,45.2652,19262.0
2017-03-02 11:20:00,60.53,60.58,60.52,60.55,12558.0,45.2577,45.2951,45.2502,45.2727,12558.0
2017-03-02 11:25:00,60.56,60.59,60.55,60.57,26514.0,45.2801,45.3026,45.2727,45.2876,26514.0
2017-03-02 11:30:00,60.57,60.57,60.52,60.52,8646.0,45.2876,45.2876,45.2502,45.2502,8646.0
2017-03-02 11:35:00,60.52,60.52,60.49,60.49,9335.0,45.2502,45.2502,45.2278,45.2278,9335.0
2017-03-02 11:40:00,60.5,60.52,60.46,60.51,31773.0,45.2353,45.2502,45.2054,45.2427,31773.0
2017-03-02 11:45:00,60.51,60.52,60.45,60.48,14804.0,45.2427,45.2502,45.1979,45.2203,14804.0
2017-03-02 11:50:00,60.48,60.51,60.47,60.49,15792.0,45.2203,45.2427,45.2128,45.2278,15792.0
2017-03-02 11:55:00,60.48,60.52,60.48,60.5,21761.0,45.2203,45.2502,45.2203,45.2353,21761.0
2017-03-02 12:00:00,60.49,60.52,60.47,60.49,8984.0,45.2278,45.2502,45.2128,45.2278,8984.0
2017-03-02 12:05:00,60.48,60.53,60.47,60.48,12919.0,45.2203,45.2577,45.2128,45.2203,12919.0
2017-03-02 12:10:00,60.49,60.52,60.48,60.5,25131.0,45.2278,45.2502,45.2203,45.2353,25131.0
2017-03-02 12:15:00,60.5,60.52,60.49,60.51,22975.0,45.2353,45.2502,45.2278,45.2427,22975.0
2017-03-02 12:20:00,60.51,60.53,60.48,60.53,25126.0,45.2427,45.2577,45.2203,45.2577,25126.0
2017-03-02 12:25:00,60.53,60.53,60.5,60.51,23880.0,45.2577,45.2577,45.2353,45.2427,23880.0
2017-03-02 12:30:00,60.51,60.53,60.51,60.53,12140.0,45.2427,45.2577,45.2427,45.2577,12140.0
2017-03-02 12:35:00,60.53,60.59,60.52,60.59,25429.0,45.2577,45.3026,45.2502,45.3026,25429.0
2017-03-02 12:40:00,60.59,60.59,60.55,60.58,34706.0,45.3026,45.3026,45.2727,45.2951,34706.0
2017-03-02 12:45:00,60.57,60.58,60.53,60.55,38197.0,45.2876,45.2951,45.2577,45.2727,38197.0
2017-03-02 12:50:00,60.56,60.67,60.55,60.67,38560.0,45.2801,45.3624,45.2727,45.3624,38560.0
2017-03-02 12:55:00,60.67,60.74,60.67,60.71,18469.0,45.3624,45.4147,45.3624,45.3923,18469.0
2017-03-02 13:00:00,60.72,60.76,60.69,60.7,28246.0,45.3998,45.4297,45.3773,45.3848,28246.0
2017-03-02 13:05:00,60.7,60.71,60.69,60.69,23324.0,45.3848,45.3923,45.3773,45.3773,23324.0
2017-03-02 13:10:00,60.69,60.74,60.68,60.73,19483.0,45.3773,45.4147,45.3699,45.4072,19483.0
2017-03-02 13:15:00,60.74,60.76,60.73,60.73,18534.0,45.4147,45.4297,45.4072,45.4072,18534.0
2017-03-02 13:20:00,60.73,60.77,60.72,60.77,16097.0,45.4072,45.4371,45.3998,45.4371,16097.0
2017-03-02 13:25:00,60.77,60.79,60.74,60.74,29838.0,45.4371,45.4521,45.4147,45.4147,29838.0
2017-03-02 13:30:00,60.75,60.78,60.73,60.78,23839.0,45.4222,45.4446,45.4072,45.4446,23839.0
2017-03-02 13:35:00,60.78,60.79,60.74,60.77,26828.0,45.4446,45.4521,45.4147,45.4371,26828.0
2017-03-02 13:40:00,60.76,60.81,60.76,60.8,25554.0,45.4297,45.4671,45.4297,45.4596,25554.0
2017-03-02 13:45:00,60.8,60.82,60.78,60.82,18746.0,45.4596,45.4745,45.4446,45.4745,18746.0
2017-03-02 13:50:00,60.82,60.83,60.76,60.79,19796.0,45.4745,45.482,45.4297,45.4521,19796.0
2017-03-02 13:55:00,60.78,60.82,60.76,60.77,13584.0,45.4446,45.4745,45.4297,45.4371,13584.0
2017-03-02 14:00:00,60.78,60.78,60.73,60.75,16922.0,45.4446,45.4446,45.4072,45.4222,16922.0
2017-03-02 14:05:00,60.75,60.76,60.72,60.72,10684.0,45.4222,45.4297,45.3998,45.3998,10684.0
2017-03-02 14:10:00,60.73,60.83,60.72,60.82,16683.0,45.4072,45.482,45.3998,45.4745,16683.0
2017-03-02 14:15:00,60.82,60.86,60.81,60.84,35092.0,45.4745,45.5044,45.4671,45.4895,35092.0
2017-03-02 14:20:00,60.83,60.86,60.82,60.85,18079.0,45.482,45.5044,45.4745,45.497,18079.0
2017-03-02 14:25:00,60.85,60.96,60.83,60.93,58062.0,45.497,45.5792,45.482,45.5568,58062.0
2017-03-02 14:30:00,60.93,60.94,60.86,60.92,35071.0,45.5568,45.5643,45.5044,45.5493,35071.0
2017-03-02 14:35:00,60.92,60.92,60.87,60.88,16447.0,45.5493,45.5493,45.5119,45.5194,16447.0
2017-03-02 14:40:00,60.88,60.92,60.87,60.88,43743.0,45.5194,45.5493,45.5119,45.5194,43743.0
2017-03-02 14:45:00,60.87,60.96,60.86,60.96,31141.0,45.5119,45.5792,45.5044,45.5792,31141.0
2017-03-02 14:50:00,60.96,60.96,60.9,60.95,35245.0,45.5792,45.5792,45.5343,45.5717,35245.0
2017-03-02 14:55:00,60.95,60.97,60.92,60.94,23082.0,45.5717,45.5867,45.5493,45.5643,23082.0
2017-03-02 15:00:00,60.94,60.94,60.89,60.92,36676.0,45.5643,45.5643,45.5269,45.5493,36676.0
2017-03-02 15:05:00,60.91,60.92,60.87,60.88,42413.0,45.5418,45.5493,45.5119,45.5194,42413.0
2017-03-02 15:10:00,60.88,60.91,60.87,60.9,27289.0,45.5194,45.5418,45.5119,45.5343,27289.0
2017-03-02 15:15:00,60.9,60.9,60.79,60.85,40984.0,45.5343,45.5343,45.4521,45.497,40984.0
2017-03-02 15:20:00,60.86,60.9,60.85,60.9,36216.0,45.5044,45.5343,45.497,45.5343,36216.0
2017-03-02 15:25:00,60.9,60.94,60.89,60.94,42396.0,45.5343,45.5643,45.5269,45.5643,42396.0
2017-03-02 15:30:00,60.93,60.94,60.88,60.9,70863.0,45.5568,45.5643,45.5194,45.5343,70863.0
2017-03-02 15:35:00,60.91,60.95,60.88,60.94,69512.0,45.5418,45.5717,45.5194,45.5643,69512.0
2017-03-02 15:40:00,60.94,60.94,60.86,60.89,73011.0,45.5643,45.5643,45.5044,45.5269,73011.0
2017-03-02 15:45:00,60.88,60.95,60.84,60.86,100767.0,45.5194,45.5717,45.4895,45.5044,100767.0
2017-03-02 15:50:00,60.87,60.88,60.8,60.83,148369.0,45.5119,45.5194,45.4596,45.482,148369.0
2017-03-02 15:55:00,60.83,60.92,60.82,60.9,398977.0,45.482,45.5493,45.4745,45.5343,398977.0
2017-03-03 09:30:00,60.98,61.0,60.52,60.74,84163.0,45.5942,45.6091,45.2502,45.4147,84163.0
2017-03-03 09:35:00,60.73,60.82,60.64,60.72,22087.0,45.4072,45.4745,45.3399,45.3998,22087.0
2017-03-03 09:40:00,60.76,60.8,60.65,60.65,10911.0,45.4297,45.4596,45.3474,45.3474,10911.0
2017-03-03 09:45:00,60.64,60.64,60.54,60.64,19208.0,45.3399,45.3399,45.2652,45.3399,19208.0
2017-03-03 09:50:00,60.65,60.71,60.63,60.66,14908.0,45.3474,45.3923,45.3325,45.3549,14908.0
2017-03-03 09:55:00,60.65,60.7,60.62,60.62,7346.0,45.3474,45.3848,45.325,45.325,7346.0
2017-03-03 10:00:00,60.61,60.64,60.55,60.55,13623.0,45.3175,45.3399,45.2727,45.2727,13623.0
2017-03-03 10:05:00,60.56,60.64,60.5,60.64,22060.0,45.2801,45.3399,45.2353,45.3399,22060.0
2017-03-03 10:10:00,60.63,60.64,60.56,60.62,22738.0,45.3325,45.3399,45.2801,45.325,22738.0
2017-03-03 10:15:00,60.6,60.61,60.51,60.51,13778.0,45.31,45.3175,45.2427,45.2427,13778.0
2017-03-03 10:20:00,60.51,60.62,60.5,60.61,16285.0,45.2427,45.325,45.2353,45.3175,16285.0
2017-03-03 10:25:00,60.63,60.66,60.58,60.58,18285.0,45.3325,45.3549,45.2951,45.2951,18285.0
2017-03-03 10:30:00,60.57,60.62,60.55,60.6,12851.0,45.2876,45.325,45.2727,45.31,12851.0
2017-03-03 10:35:00,60.6,60.61,60.56,60.58,7039.0,45.31,45.3175,45.2801,45.2951,7039.0
2017-03-03 10:40:00,60.59,60.63,60.57,60.62,14242.0,45.3026,45.3325,45.2876,45.325,14242.0
2017-03-03 10:45:00,60.62,60.62,60.53,60.57,17475.0,45.325,45.325,45.2577,45.2876,17475.0
2017-03-03 10:50:00,60.59,60.61,60.58,60.58,10875.0,45.3026,45.3175,45.2951,45.2951,10875.0
2017-03-03 10:55:00,60.59,60.62,60.58,60.62,9363.0,45.3026,45.325,45.2951,45.325,9363.0
2017-03-03 11:00:00,60.62,60.63,60.59,60.63,15173.0,45.325,45.3325,45.3026,45.3325,15173.0
2017-03-03 11:05:00,60.63,60.68,60.63,60.67,14497.0,45.3325,45.3699,45.3325,45.3624,14497.0
2017-03-03 11:10:00,60.66,60.66,60.6,60.6,7818.0,45.3549,45.3549,45.31,45.31,7818.0
2017-03-03 11:15:00,60.6,60.61,60.57,60.59,9696.0,45.31,45.3175,45.2876,45.3026,9696.0
2017-03-03 11:20:00,60.58,60.62,60.58,60.62,18470.0,45.2951,45.325,45.2951,45.325,18470.0
2017-03-03 11:25:00,60.63,60.63,60.57,60.57,5747.0,45.3325,45.3325,45.2876,45.2876,5747.0
2017-03-03 11:30:00,60.57,60.58,60.54,60.55,12802.0,45.2876,45.2951,45.2652,45.2727,12802.0
2017-03-03 11:35:00,60.56,60.56,60.52,60.55,11038.0,45.2801,45.2801,45.2502,45.2727,11038.0
2017-03-03 11:40:00,60.55,60.62,60.55,60.59,8041.0,45.2727,45.325,45.2727,45.3026,8041.0
2017-03-03 11:45:00,60.59,60.64,60.58,60.59,6609.0,45.3026,45.3399,45.2951,45.3026,6609.0
2017-03-03 11:50:00,60.59,60.61,60.57,60.59,13040.0,45.3026,45.3175,45.2876,45.3026,13040.0
2017-03-03 11:55:00,60.59,60.62,60.58,60.62,15295.0,45.3026,45.325,45.2951,45.325,15295.0
2017-03-03 12:00:00,60.62,60.63,60.6,60.61,20696.0,45.325,45.3325,45.31,45.3175,20696.0
2017-03-03 12:05:00,60.61,60.62,60.58,60.62,8154.0,45.3175,45.325,45.2951,45.325,8154.0
2017-03-03 12:10:00,60.63,60.63,60.6,60.63,13472.0,45.3325,45.3325,45.31,45.3325,13472.0
2017-03-03 12:15:00,60.63,60.66,60.63,60.66,7915.0,45.3325,45.3549,45.3325,45.3549,7915.0
2017-03-03 12:20:00,60.65,60.65,60.57,60.58,10966.0,45.3474,45.3474,45.2876,45.2951,10966.0
2017-03-03 12:25:00,60.58,60.6,60.57,60.59,5762.0,45.2951,45.31,45.2876,45.3026,5762.0
2017-03-03 12:30:00,60.6,60.64,60.59,60.61,8489.0,45.31,45.3399,45.3026,45.3175,8489.0
2017-03-03 12:35:00,60.61,60.64,60.61,60.61,7617.0,45.3175,45.3399,45.3175,45.3175,7617.0
2017-03-03 12:40:00,60.62,60.62,60.6,60.62,6638.0,45.325,45.325,45.31,45.325,6638.0
2017-03-03 12:45:00,60.62,60.63,60.61,60.62,22918.0,45.325,45.3325,45.3175,45.325,22918.0
2017-03-03 12:50:00,60.61,60.63,60.6,60.6,9106.0,45.3175,45.3325,45.31,45.31,9106.0
2017-03-03 12:55:00,60.61,60.62,60.6,60.61,5470.0,45.3175,45.325,45.31,45.3175,5470.0
2017-03-03 13:00:00,60.61,60.64,60.54,60.63,32909.0,45.3175,45.3399,45.2652,45.3325,32909.0
2017-03-03 13:05:00,60.62,60.63,60.58,60.59,11922.0,45.325,45.3325,45.2951,45.3026,11922.0
2017-03-03 13:10:00,60.59,60.65,60.59,60.61,15168.0,45.3026,45.3474,45.3026,45.3175,15168.0
2017-03-03 13:15:00,60.61,60.64,60.58,60.59,10692.0,45.3175,45.3399,45.2951,45.3026,10692.0
2017-03-03 13:20:00,60.58,60.6,60.56,60.57,8024.0,45.2951,45.31,45.2801,45.2876,8024.0
2017-03-03 13:25:00,60.57,60.59,60.57,60.58,6794.0,45.2876,45.3026,45.2876,45.2951,6794.0
2017-03-03 13:30:00,60.58,60.61,60.58,60.61,12330.0,45.2951,45.3175,45.2951,45.3175,12330.0
2017-03-03 13:35:00,60.61,60.63,60.59,60.59,8615.0,45.3175,45.3325,45.3026,45.3026,8615.0
2017-03-03 13:40:00,60.59,60.62,60.59,60.6,6828.0,45.3026,45.325,45.3026,45.31,6828.0
2017-03-03 13:45:00,60.6,60.6,60.57,60.6,8148.0,45.31,45.31,45.2876,45.31,8148.0
2017-03-03 13:50:00,60.59,60.59,60.56,60.58,18056.0,45.3026,45.3026,45.2801,45.2951,18056.0
2017-03-03 13:55:00,60.59,60.62,60.58,60.61,7567.0,45.3026,45.325,45.2951,45.3175,7567.0
2017-03-03 14:00:00,60.62,60.63,60.6,60.62,6826.0,45.325,45.3325,45.31,45.325,6826.0
2017-03-03 14:05:00,60.62,60.63,60.6,60.62,8751.0,45.325,45.3325,45.31,45.325,8751.0
2017-03-03 14:10:00,60.62,60.66,60.61,60.64,15257.0,45.325,45.3549,45.3175,45.3399,15257.0
2017-03-03 14:15:00,60.63,60.64,60.62,60.63,10499.0,45.3325,45.3399,45.325,45.3325,10499.0
2017-03-03 14:20:00,60.62,60.65,60.62,60.65,7738.0,45.325,45.3474,45.325,45.3474,7738.0
2017-03-03 14:25:00,60.65,60.66,60.64,60.64,10689.0,45.3474,45.3549,45.3399,45.3399,10689.0
2017-03-03 14:30:00,60.65,60.69,60.64,60.69,20412.0,45.3474,45.3773,45.3399,45.3773,20412.0
2017-03-03 14:35:00,60.69,60.71,60.68,60.7,9756.0,45.3773,45.3923,45.3699,45.3848,9756.0
2017-03-03 14:40:00,60.71,60.72,60.69,60.69,10068.0,45.3923,45.3998,45.3773,45.3773,10068.0
2017-03-03 14:45:00,60.69,60.69,60.65,60.67,19776.0,45.3773,45.3773,45.3474,45.3624,19776.0
2017-03-03 14:50:00,60.68,60.7,60.67,60.69,17255.0,45.3699,45.3848,45.3624,45.3773,17255.0
2017-03-03 14:55:00,60.7,60.73,60.69,60.72,24746.0,45.3848,45.4072,45.3773,45.3998,24746.0
2017-03-03 15:00:00,60.71,60.72,60.68,60.69,20712.0,45.3923,45.3998,45.3699,45.3773,20712.0
2017-03-03 15:05:00,60.7,60.76,60.69,60.72,40281.0,45.3848,45.4297,45.3773,45.3998,40281.0
2017-03-03 15:10:00,60.71,60.74,60.69,60.74,16325.0,45.3923,45.4147,45.3773,45.4147,16325.0
2017-03-03 15:15:00,60.74,60.75,60.71,60.73,10210.0,45.4147,45.4222,45.3923,45.4072,10210.0
2017-03-03 15:20:00,60.73,60.76,60.72,60.76,17204.0,45.4072,45.4297,45.3998,45.4297,17204.0
2017-03-03 15:25:00,60.75,60.77,60.75,60.75,12709.0,45.4222,45.4371,45.4222,45.4222,12709.0
2017-03-03 15:30:00,60.75,60.77,60.73,60.75,20672.0,45.4222,45.4371,45.4072,45.4222,20672.0
2017-03-03 15:35:00,60.75,60.77,60.73,60.77,19545.0,45.4222,45.4371,45.4072,45.4371,19545.0
2017-03-03 15:40:00,60.78,60.79,60.75,60.76,25251.0,45.4446,45.4521,45.4222,45.4297,25251.0
2017-03-03 15:45:00,60.76,60.78,60.73,60.73,56992.0,45.4297,45.4446,45.4072,45.4072,56992.0
2017-03-03 15:50:00,60.73,60.76,60.72,60.73,48487.0,45.4072,45.4297,45.3998,45.4072,48487.0
2017-03-03 15:55:00,60.73,60.77,60.68,60.74,241008.0,45.4072,45.4371,45.3699,45.4147,241008.0
2017-03-06 09:30:00,60.46,60.51,60.23,60.39,45187.0,45.2054,45.2427,45.0334,45.153,45187.0
2017-03-06 09:35:00,60.43,60.45,60.32,60.42,29602.0,45.1829,45.1979,45.1007,45.1755,29602.0
2017-03-06 09:40:00,60.42,60.46,60.31,60.31,22357.0,45.1755,45.2054,45.0932,45.0932,22357.0
2017-03-06 09:45:00,60.32,60.32,60.1,60.1,36888.0,45.1007,45.1007,44.9362,44.9362,36888.0
2017-03-06 09:50:00,60.12,60.18,60.1,60.14,43185.0,44.9511,44.996,44.9362,44.9661,43185.0
2017-03-06 09:55:00,60.15,60.3,60.14,60.28,24478.0,44.9736,45.0857,44.9661,45.0708,24478.0
2017-03-06 10:00:00,60.27,60.33,60.26,60.3,14811.0,45.0633,45.1082,45.0558,45.0857,14811.0
2017-03-06 10:05:00,60.3,60.39,60.29,60.38,12630.0,45.0857,45.153,45.0783,45.1455,12630.0
2017-03-06 10:10:00,60.39,60.42,60.37,60.41,12640.0,45.153,45.1755,45.1381,45.168,12640.0
2017-03-06 10:15:00,60.41,60.46,60.36,60.36,11800.0,45.168,45.2054,45.1306,45.1306,11800.0
2017-03-06 10:20:00,60.35,60.39,60.3,60.3,13326.0,45.1231,45.153,45.0857,45.0857,13326.0
2017-03-06 10:25:00,60.3,60.32,60.29,60.3,15226.0,45.0857,45.1007,45.0783,45.0857,15226.0
2017-03-06 10:30:00,60.3,60.34,60.28,60.34,9716.0,45.0857,45.1156,45.0708,45.1156,9716.0
2017-03-06 10:35:00,60.34,60.36,60.28,60.32,12685.0,45.1156,45.1306,45.0708,45.1007,12685.0
2017-03-06 10:40:00,60.31,60.34,60.3,60.32,8129.0,45.0932,45.1156,45.0857,45.1007,8129.0
2017-03-06 10:45:00,60.33,60.39,60.32,60.38,11575.0,45.1082,45.153,45.1007,45.1455,11575.0
2017-03-06 10:50:00,60.38,60.39,60.36,60.38,7901.0,45.1455,45.153,45.1306,45.1455,7901.0
2017-03-06 10:55:00,60.38,60.42,60.37,60.41,8820.0,45.1455,45.1755,45.1381,45.168,8820.0
2017-03-06 11:00:00,60.4,60.41,60.35,60.4,15016.0,45.1605,45.168,45.1231,45.1605,15016.0
2017-03-06 11:05:00,60.4,60.45,60.4,60.44,14877.0,45.1605,45.1979,45.1605,45.1904,14877.0
2017-03-06 11:10:00,60.43,60.47,60.42,60.47,12071.0,45.1829,45.2128,45.1755,45.2128,12071.0
2017-03-06 11:15:00,60.46,60.46,60.42,60.43,7629.0,45.2054,45.2054,45.1755,45.1829,7629.0
2017-03-06 11:20:00,60.44,60.49,60.43,60.48,11582.0,45.1904,45.2278,45.1829,45.2203,11582.0
2017-03-06 11:25:00,60.48,60.49,60.45,60.46,13675.0,45.2203,45.2278,45.1979,45.2054,13675.0
2017-03-06 11:30:00,60.47,60.47,60.46,60.47,6799.0,45.2128,45.2128,45.2054,45.2128,6799.0
2017-03-06 11:35:00,60.46,60.48,60.45,60.46,12953.0,45.2054,45.2203,45.1979,45.2054,12953.0
2017-03-06 11:40:00,60.46,60.47,60.41,60.43,11601.0,45.2054,45.2128,45.168,45.1829,11601.0
2017-03-06 11:45:00,60.41,60.42,60.35,60.37,20594.0,45.168,45.1755,45.1231,45.1381,20594.0
2017-03-06 11:50:00,60.37,60.43,60.37,60.42,14113.0,45.1381,45.1829,45.1381,45.1755,14113.0
2017-03-06 11:55:00,60.42,60.45,60.41,60.45,13285.0,45.1755,45.1979,45.168,45.1979,13285.0
2017-03-06 12:00:00,60.44,60.51,60.44,60.51,11616.0,45.1904,45.2427,45.1904,45.2427,11616.0
2017-03-06 12:05:00,60.5,60.51,60.49,60.5,7929.0,45.2353,45.2427,45.2278,45.2353,7929.0
2017-03-06 12:10:00,60.5,60.51,60.47,60.48,7811.0,45.2353,45.2427,45.2128,45.2203,7811.0
2017-03-06 12:15:00,60.48,60.53,60.48,60.53,16137.0,45.2203,45.2577,45.2203,45.2577,16137.0
2017-03-06 12:20:00,60.52,60.57,60.52,60.55,17572.0,45.2502,45.2876,45.2502,45.2727,17572.0
2017-03-06 12:25:00,60.56,60.58,60.55,60.56,7609.0,45.2801,45.2951,45.2727,45.2801,7609.0
2017-03-06 12:30:00,60.56,60.58,60.55,60.55,8853.0,45.2801,45.2951,45.2727,45.2727,8853.0
2017-03-06 12:35:00,60.55,60.59,60.55,60.59,16238.0,45.2727,45.3026,45.2727,45.3026,16238.0
2017-03-06 12:40:00,60.59,60.63,60.58,60.62,10282.0,45.3026,45.3325,45.2951,45.325,10282.0
2017-03-06 12:45:00,60.62,60.62,60.59,60.59,11987.0,45.325,45.325,45.3026,45.3026,11987.0
2017-03-06 12:50:00,60.59,60.6,60.57,60.59,15449.0,45.3026,45.31,45.2876,45.3026,15449.0
2017-03-06 12:55:00,60.59,60.59,60.57,60.57,4340.0,45.3026,45.3026,45.2876,45.2876,4340.0
2017-03-06 13:00:00,60.57,60.58,60.55,60.57,12547.0,45.2876,45.2951,45.2727,45.2876,12547.0
2017-03-06 13:05:00,60.58,60.6,60.57,60.58,8812.0,45.2951,45.31,45.2876,45.2951,8812.0
2017-03-06 13:10:00,60.58,60.61,60.57,60.59,15290.0,45.2951,45.3175,45.2876,45.3026,15290.0
2017-03-06 13:15:00,60.58,60.59,60.56,60.57,6803.0,45.2951,45.3026,45.2801,45.2876,6803.0
2017-03-06 13:20:00,60.56,60.57,60.53,60.56,12573.0,45.2801,45.2876,45.2577,45.2801,12573.0
2017-03-06 13:25:00,60.55,60.56,60.51,60.52,11563.0,45.2727,45.2801,45.2427,45.2502,11563.0
2017-03-06 13:30:00,60.52,60.55,60.51,60.55,11258.0,45.2502,45.2727,45.2427,45.2727,11258.0
2017-03-06 13:35:00,60.54,60.57,60.54,60.57,8614.0,45.2652,45.2876,45.2652,45.2876,8614.0
2017-03-06 13:40:00,60.57,60.58,60.56,60.56,9494.0,45.2876,45.2951,45.2801,45.2801,9494.0
2017-03-06 13:45:00,60.57,60.57,60.54,60.55,12366.0,45.2876,45.2876,45.2652,45.2727,12366.0
2017-03-06 13:50:00,60.55,60.55,60.54,60.55,4711.0,45.2727,45.2727,45.2652,45.2727,4711.0
2017-03-06 13:55:00,60.54,60.55,60.52,60.53,19121.0,45.2652,45.2727,45.2502,45.2577,19121.0
2017-03-06 14:00:00,60.54,60.54,60.5,60.51,9033.0,45.2652,45.2652,45.2353,45.2427,9033.0
2017-03-06 14:05:00,60.5,60.52,60.5,60.5,13722.0,45.2353,45.2502,45.2353,45.2353,13722.0
2017-03-06 14:10:00,60.5,60.52,60.49,60.5,16472.0,45.2353,45.2502,45.2278,45.2353,16472.0
2017-03-06 14:15:00,60.5,60.52,60.47,60.48,20468.0,45.2353,45.2502,45.2128,45.2203,20468.0
2017-03-06 14:20:00,60.48,60.49,60.46,60.48,21242.0,45.2203,45.2278,45.2054,45.2203,21242.0
2017-03-06 14:25:00,60.48,60.51,60.47,60.49,14464.0,45.2203,45.2427,45.2128,45.2278,14464.0
2017-03-06 14:30:00,60.49,60.52,60.49,60.51,13633.0,45.2278,45.2502,45.2278,45.2427,13633.0
2017-03-06 14:35:00,60.5,60.51,60.49,60.51,11585.0,45.2353,45.2427,45.2278,45.2427,11585.0
2017-03-06 14:40:00,60.51,60.51,60.49,60.5,11382.0,45.2427,45.2427,45.2278,45.2353,11382.0
2017-03-06 14:45:00,60.49,60.5,60.48,60.5,14623.0,45.2278,45.2353,45.2203,45.2353,14623.0
2017-03-06 14:50:00,60.5,60.52,60.49,60.5,20794.0,45.2353,45.2502,45.2278,45.2353,20794.0
2017-03-06 14:55:00,60.51,60.51,60.49,60.5,12025.0,45.2427,45.2427,45.2278,45.2353,12025.0
2017-03-06 15:00:00,60.5,60.51,60.49,60.49,13768.0,45.2353,45.2427,45.2278,45.2278,13768.0
2017-03-06 15:05:00,60.49,60.54,60.49,60.52,30150.0,45.2278,45.2652,45.2278,45.2502,30150.0
2017-03-06 15:10:00,60.53,60.53,60.48,60.52,33899.0,45.2577,45.2577,45.2203,45.2502,33899.0
2017-03-06 15:15:00,60.52,60.52,60.51,60.52,7945.0,45.2502,45.2502,45.2427,45.2502,7945.0
2017-03-06 15:20:00,60.51,60.52,60.47,60.5,23115.0,45.2427,45.2502,45.2128,45.2353,23115.0
2017-03-06 15:25:00,60.5,60.5,60.45,60.46,33481.0,45.2353,45.2353,45.1979,45.2054,33481.0
2017-03-06 15:30:00,60.46,60.46,60.42,60.46,24580.0,45.2054,45.2054,45.1755,45.2054,24580.0
2017-03-06 15:35:00,60.46,60.48,60.45,60.47,18514.0,45.2054,45.2203,45.1979,45.2128,18514.0
2017-03-06 15:40:00,60.47,60.51,60.46,60.49,32904.0,45.2128,45.2427,45.2054,45.2278,32904.0
2017-03-06 15:45:00,60.48,60.49,60.46,60.46,61110.0,45.2203,45.2278,45.2054,45.2054,61110.0
2017-03-06 15:50:00,60.46,60.47,60.39,60.39,68446.0,45.2054,45.2128,45.153,45.153,68446.0
2017-03-06 15:55:00,60.39,60.45,60.37,60.44,218697.0,45.153,45.1979,45.1381,45.1904,218697.0
2017-03-07 09:30:00,60.49,60.9,60.43,60.78,137942.0,45.2278,45.5343,45.1829,45.4446,137942.0
2017-03-07 09:35:00,60.8,60.9,60.67,60.71,42848.0,45.4596,45.5343,45.3624,45.3923,42848.0
2017-03-07 09:40:00,60.72,60.73,60.56,60.61,32190.0,45.3998,45.4072,45.2801,45.3175,32190.0
2017-03-07 09:45:00,60.63,60.64,60.55,60.61,32365.0,45.3325,45.3399,45.2727,45.3175,32365.0
2017-03-07 09:50:00,60.62,60.62,60.52,60.55,27697.0,45.325,45.325,45.2502,45.2727,27697.0
2017-03-07 09:55:00,60.54,60.59,60.5,60.52,26967.0,45.2652,45.3026,45.2353,45.2502,26967.0
2017-03-07 10:00:00,60.52,60.54,60.44,60.47,76775.0,45.2502,45.2652,45.1904,45.2128,76775.0
2017-03-07 10:05:00,60.46,60.47,60.3,60.31,111178.0,45.2054,45.2128,45.0857,45.0932,111178.0
2017-03-07 10:10:00,60.32,60.36,60.26,60.27,79254.0,45.1007,45.1306,45.0558,45.0633,79254.0
2017-03-07 10:15:00,60.27,60.35,60.25,60.33,29165.0,45.0633,45.1231,45.0483,45.1082,29165.0
2017-03-07 10:20:00,60.33,60.41,60.33,60.39,23343.0,45.1082,45.168,45.1082,45.153,23343.0
2017-03-07 10:25:00,60.38,60.4,60.38,60.39,12078.0,45.1455,45.1605,45.1455,45.153,12078.0
2017-03-07 10:30:00,60.39,60.41,60.37,60.4,22288.0,45.153,45.168,45.1381,45.1605,22288.0
2017-03-07 10:35:00,60.4,60.41,60.37,60.38,19823.0,45.1605,45.168,45.1381,45.1455,19823.0
2017-03-07 10:40:00,60.38,60.41,60.37,60.4,21273.0,45.1455,45.168,45.1381,45.1605,21273.0
2017-03-07 10:45:00,60.4,60.4,60.3,60.31,16603.0,45.1605,45.1605,45.0857,45.0932,16603.0
2017-03-07 10:50:00,60.31,60.35,60.3,60.33,11387.0,45.0932,45.1231,45.0857,45.1082,11387.0
2017-03-07 10:55:00,60.33,60.33,60.3,60.32,12824.0,45.1082,45.1082,45.0857,45.1007,12824.0
2017-03-07 11:00:00,60.32,60.38,60.32,60.33,14150.0,45.1007,45.1455,45.1007,45.1082,14150.0
2017-03-07 11:05:00,60.32,60.39,60.32,60.34,17016.0,45.1007,45.153,45.1007,45.1156,17016.0
2017-03-07 11:10:00,60.35,60.37,60.33,60.34,12117.0,45.1231,45.1381,45.1082,45.1156,12117.0
2017-03-07 11:15:00,60.34,60.35,60.31,60.33,22263.0,45.1156,45.1231,45.0932,45.1082,22263.0
2017-03-07 11:20:00,60.32,60.33,60.23,60.28,41801.0,45.1007,45.1082,45.0334,45.0708,41801.0
2017-03-07 11:25:00,60.28,60.31,60.21,60.23,35262.0,45.0708,45.0932,45.0184,45.0334,35262.0
2017-03-07 11:30:00,60.22,60.25,60.21,60.25,36083.0,45.0259,45.0483,45.0184,45.0483,36083.0
2017-03-07 11:35:00,60.24,60.24,60.22,60.22,13121.0,45.0409,45.0409,45.0259,45.0259,13121.0
2017-03-07 11:40:00,60.23,60.34,60.23,60.34,27677.0,45.0334,45.1156,45.0334,45.1156,27677.0
2017-03-07 11:45:00,60.33,60.37,60.32,60.36,8736.0,45.1082,45.1381,45.1007,45.1306,8736.0
2017-03-07 11:50:00,60.36,60.39,60.35,60.38,12895.0,45.1306,45.153,45.1231,45.1455,12895.0
2017-03-07 11:55:00,60.38,60.42,60.37,60.4,23869.0,45.1455,45.1755,45.1381,45.1605,23869.0
2017-03-07 12:00:00,60.4,60.45,60.39,60.45,11609.0,45.1605,45.1979,45.153,45.1979,11609.0
2017-03-07 12:05:00,60.45,60.45,60.39,60.4,16037.0,45.1979,45.1979,45.153,45.1605,16037.0
2017-03-07 12:10:00,60.4,60.42,60.38,60.4,12952.0,45.1605,45.1755,45.1455,45.1605,12952.0
2017-03-07 12:15:00,60.4,60.41,60.36,60.37,9809.0,45.1605,45.168,45.1306,45.1381,9809.0
2017-03-07 12:20:00,60.38,60.41,60.36,60.39,14079.0,45.1455,45.168,45.1306,45.153,14079.0
2017-03-07 12:25:00,60.39,60.4,60.36,60.4,13388.0,45.153,45.1605,45.1306,45.1605,13388.0
2017-03-07 12:30:00,60.41,60.43,60.4,60.42,6555.0,45.168,45.1829,45.1605,45.1755,6555.0
2017-03-07 12:35:00,60.42,60.42,60.38,60.4,6532.0,45.1755,45.1755,45.1455,45.1605,6532.0
2017-03-07 12:40:00,60.4,60.4,60.36,60.4,15070.0,45.1605,45.1605,45.1306,45.1605,15070.0
2017-03-07 12:45:00,60.4,60.43,60.37,60.4,20836.0,45.1605,45.1829,45.1381,45.1605,20836.0
2017-03-07 12:50:00,60.4,60.42,60.4,60.41,3505.0,45.1605,45.1755,45.1605,45.168,3505.0
2017-03-07 12:55:00,60.41,60.44,60.4,60.43,8927.0,45.168,45.1904,45.1605,45.1829,8927.0
2017-03-07 13:00:00,60.43,60.45,60.39,60.4,22493.0,45.1829,45.1979,45.153,45.1605,22493.0
2017-03-07 13:05:00,60.4,60.45,60.4,60.45,8768.0,45.1605,45.1979,45.1605,45.1979,8768.0
2017-03-07 13:10:00,60.46,60.46,60.43,60.44,5916.0,45.2054,45.2054,45.1829,45.1904,5916.0
2017-03-07 13:15:00,60.44,60.45,60.4,60.4,12731.0,45.1904,45.1979,45.1605,45.1605,12731.0
2017-03-07 13:20:00,60.41,60.42,60.37,60.38,14058.0,45.168,45.1755,45.1381,45.1455,14058.0
2017-03-07 13:25:00,60.39,60.44,60.39,60.42,9863.0,45.153,45.1904,45.153,45.1755,9863.0
2017-03-07 13:30:00,60.41,60.42,60.4,60.41,7540.0,45.168,45.1755,45.1605,45.168,7540.0
2017-03-07 13:35:00,60.41,60.41,60.37,60.37,11093.0,45.168,45.168,45.1381,45.1381,11093.0
2017-03-07 13:40:00,60.38,60.39,60.36,60.36,12784.0,45.1455,45.153,45.1306,45.1306,12784.0
2017-03-07 13:45:00,60.36,60.37,60.35,60.35,10304.0,45.1306,45.1381,45.1231,45.1231,10304.0
2017-03-07 13:50:00,60.35,60.35,60.3,60.31,15026.0,45.1231,45.1231,45.0857,45.0932,15026.0
2017-03-07 13:55:00,60.31,60.32,60.3,60.31,15378.0,45.0932,45.1007,45.0857,45.0932,15378.0
2017-03-07 14:00:00,60.32,60.37,60.31,60.36,15810.0,45.1007,45.1381,45.0932,45.1306,15810.0
2017-03-07 14:05:00,60.36,60.39,60.35,60.37,10834.0,45.1306,45.153,45.1231,45.1381,10834.0
2017-03-07 14:10:00,60.37,60.38,60.34,60.35,8816.0,45.1381,45.1455,45.1156,45.1231,8816.0
2017-03-07 14:15:00,60.35,60.36,60.34,60.36,6145.0,45.1231,45.1306,45.1156,45.1306,6145.0
2017-03-07 14:20:00,60.35,60.36,60.31,60.33,20687.0,45.1231,45.1306,45.0932,45.1082,20687.0
2017-03-07 14:25:00,60.32,60.32,60.29,60.31,7729.0,45.1007,45.1007,45.0783,45.0932,7729.0
2017-03-07 14:30:00,60.32,60.32,60.26,60.27,12799.0,45.1007,45.1007,45.0558,45.0633,12799.0
2017-03-07 14:35:00,60.27,60.29,60.25,60.29,12321.0,45.0633,45.0783,45.0483,45.0783,12321.0
2017-03-07 14:40:00,60.29,60.32,60.26,60.32,15714.0,45.0783,45.1007,45.0558,45.1007,15714.0
2017-03-07 14:45:00,60.32,60.32,60.27,60.28,12666.0,45.1007,45.1007,45.0633,45.0708,12666.0
2017-03-07 14:50:00,60.27,60.32,60.27,60.31,11320.0,45.0633,45.1007,45.0633,45.0932,11320.0
2017-03-07 14:55:00,60.31,60.34,60.29,60.29,10430.0,45.0932,45.1156,45.0783,45.0783,10430.0
2017-03-07 15:00:00,60.3,60.3,60.26,60.28,15624.0,45.0857,45.0857,45.0558,45.0708,15624.0
2017-03-07 15:05:00,60.27,60.29,60.26,60.28,8327.0,45.0633,45.0783,45.0558,45.0708,8327.0
2017-03-07 15:10:00,60.28,60.34,60.27,60.33,20966.0,45.0708,45.1156,45.0633,45.1082,20966.0
2017-03-07 15:15:00,60.32,60.33,60.29,60.31,13406.0,45.1007,45.1082,45.0783,45.0932,13406.0
2017-03-07 15:20:00,60.31,60.38,60.31,60.36,23810.0,45.0932,45.1455,45.0932,45.1306,23810.0
2017-03-07 15:25:00,60.36,60.37,60.3,60.3,19587.0,45.1306,45.1381,45.0857,45.0857,19587.0
2017-03-07 15:30:00,60.31,60.32,60.29,60.29,20317.0,45.0932,45.1007,45.0783,45.0783,20317.0
2017-03-07 15:35:00,60.29,60.31,60.27,60.28,26392.0,45.0783,45.0932,45.0633,45.0708,26392.0
2017-03-07 15:40:00,60.28,60.29,60.2,60.23,29413.0,45.0708,45.0783,45.011,45.0334,29413.0
2017-03-07 15:45:00,60.23,60.25,60.2,60.22,55734.0,45.0334,45.0483,45.011,45.0259,55734.0
2017-03-07 15:50:00,60.23,60.24,60.2,60.22,34539.0,45.0334,45.0409,45.011,45.0259,34539.0
2017-03-07 15:55:00,60.23,60.25,60.2,60.24,114476.0,45.0334,45.0483,45.011,45.0409,114476.0
2017-03-08 09:30:00,60.3,60.36,60.23,60.25,82565.0,45.0857,45.1306,45.0334,45.0483,82565.0
2017-03-08 09:35:00,60.23,60.25,60.09,60.18,27179.0,45.0334,45.0483,44.9287,44.996,27179.0
2017-03-08 09:40:00,60.16,60.23,60.12,60.22,26388.0,44.9811,45.0334,44.9511,45.0259,26388.0
2017-03-08 09:45:00,60.21,60.22,60.13,60.16,27664.0,45.0184,45.0259,44.9586,44.9811,27664.0
2017-03-08 09:50:00,60.18,60.23,60.14,60.19,21776.0,44.996,45.0334,44.9661,45.0035,21776.0
2017-03-08 09:55:00,60.21,60.22,60.14,60.19,49155.0,45.0184,45.0259,44.9661,45.0035,49155.0
2017-03-08 10:00:00,60.2,60.29,60.2,60.26,28157.0,45.011,45.0783,45.011,45.0558,28157.0
2017-03-08 10:05:00,60.25,60.25,60.14,60.14,24746.0,45.0483,45.0483,44.9661,44.9661,24746.0
2017-03-08 10:10:00,60.14,60.16,60.0,60.01,47122.0,44.9661,44.9811,44.8614,44.8689,47122.0
2017-03-08 10:15:00,60.01,60.09,59.98,60.07,43981.0,44.8689,44.9287,44.8465,44.9138,43981.0
2017-03-08 10:20:00,60.07,60.08,60.03,60.05,12542.0,44.9138,44.9212,44.8839,44.8988,12542.0
2017-03-08 10:25:00,60.05,60.05,59.99,60.02,26460.0,44.8988,44.8988,44.8539,44.8764,26460.0
2017-03-08 10:30:00,60.02,60.04,59.97,60.01,27124.0,44.8764,44.8913,44.839,44.8689,27124.0
2017-03-08 10:35:00,60.02,60.06,60.01,60.04,12205.0,44.8764,44.9063,44.8689,44.8913,12205.0
2017-03-08 10:40:00,60.04,60.08,60.01,60.07,40734.0,44.8913,44.9212,44.8689,44.9138,40734.0
2017-03-08 10:45:00,60.08,60.12,60.05,60.12,27387.0,44.9212,44.9511,44.8988,44.9511,27387.0
2017-03-08 10:50:00,60.12,60.14,60.04,60.08,36930.0,44.9511,44.9661,44.8913,44.9212,36930.0
2017-03-08 10:55:00,60.09,60.11,60.07,60.09,9093.0,44.9287,44.9437,44.9138,44.9287,9093.0
2017-03-08 11:00:00,60.09,60.12,60.04,60.04,14485.0,44.9287,44.9511,44.8913,44.8913,14485.0
2017-03-08 11:05:00,60.05,60.06,60.01,60.03,15037.0,44.8988,44.9063,44.8689,44.8839,15037.0
2017-03-08 11:10:00,60.03,60.09,60.03,60.03,14730.0,44.8839,44.9287,44.8839,44.8839,14730.0
2017-03-08 11:15:00,60.04,60.07,60.02,60.02,13750.0,44.8913,44.9138,44.8764,44.8764,13750.0
2017-03-08 11:20:00,60.03,60.07,60.01,60.06,13666.0,44.8839,44.9138,44.8689,44.9063,13666.0
2017-03-08 11:25:00,60.05,60.06,60.01,60.04,26330.0,44.8988,44.9063,44.8689,44.8913,26330.0
2017-03-08 11:30:00,60.03,60.08,60.0,60.08,32557.0,44.8839,44.9212,44.8614,44.9212,32557.0
2017-03-08 11:35:00,60.08,60.09,60.02,60.06,35500.0,44.9212,44.9287,44.8764,44.9063,35500.0
2017-03-08 11:40:00,60.06,60.06,59.98,59.99,30465.0,44.9063,44.9063,44.8465,44.8539,30465.0
2017-03-08 11:45:00,59.98,60.03,59.98,60.03,13211.0,44.8465,44.8839,44.8465,44.8839,13211.0
2017-03-08 11:50:00,60.03,60.05,60.0,60.01,9929.0,44.8839,44.8988,44.8614,44.8689,9929.0
2017-03-08 11:55:00,60.0,60.05,59.96,59.99,15068.0,44.8614,44.8988,44.8315,44.8539,15068.0
2017-03-08 12:00:00,60.0,60.03,59.96,60.01,14171.0,44.8614,44.8839,44.8315,44.8689,14171.0
2017-03-08 12:05:00,60.0,60.01,59.95,59.95,10643.0,44.8614,44.8689,44.824,44.824,10643.0
2017-03-08 12:10:00,59.96,59.99,59.94,59.98,17012.0,44.8315,44.8539,44.8166,44.8465,17012.0
2017-03-08 12:15:00,59.98,60.02,59.98,60.0,18837.0,44.8465,44.8764,44.8465,44.8614,18837.0
2017-03-08 12:20:00,60.01,60.06,60.0,60.0,14734.0,44.8689,44.9063,44.8614,44.8614,14734.0
2017-03-08 12:25:00,60.0,60.01,59.99,60.01,8425.0,44.8614,44.8689,44.8539,44.8689,8425.0
2017-03-08 12:30:00,60.01,60.01,59.99,60.0,8652.0,44.8689,44.8689,44.8539,44.8614,8652.0
2017-03-08 12:35:00,59.99,60.01,59.98,60.0,7429.0,44.8539,44.8689,44.8465,44.8614,7429.0
2017-03-08 12:40:00,59.99,60.01,59.97,60.0,24445.0,44.8539,44.8689,44.839,44.8614,24445.0
2017-03-08 12:45:00,59.99,60.01,59.97,59.98,12399.0,44.8539,44.8689,44.839,44.8465,12399.0
2017-03-08 12:50:00,59.98,60.02,59.95,60.02,15741.0,44.8465,44.8764,44.824,44.8764,15741.0
2017-03-08 12:55:00,60.01,60.08,60.0,60.06,19103.0,44.8689,44.9212,44.8614,44.9063,19103.0
2017-03-08 13:00:00,60.06,60.09,60.05,60.07,21176.0,44.9063,44.9287,44.8988,44.9138,21176.0
2017-03-08 13:05:00,60.07,60.11,60.04,60.08,15014.0,44.9138,44.9437,44.8913,44.9212,15014.0
2017-03-08 13:10:00,60.08,60.14,60.08,60.12,12999.0,44.9212,44.9661,44.9212,44.9511,12999.0
2017-03-08 13:15:00,60.13,60.16,60.12,60.12,5803.0,44.9586,44.9811,44.9511,44.9511,5803.0
2017-03-08 13:20:00,60.12,60.14,60.12,60.13,6395.0,44.9511,44.9661,44.9511,44.9586,6395.0
2017-03-08 13:25:00,60.13,60.14,60.1,60.13,11031.0,44.9586,44.9661,44.9362,44.9586,11031.0
2017-03-08 13:30:00,60.14,60.16,60.1,60.16,21692.0,44.9661,44.9811,44.9362,44.9811,21692.0
2017-03-08 13:35:00,60.15,60.19,60.15,60.18,6863.0,44.9736,45.0035,44.9736,44.996,6863.0
2017-03-08 13:40:00,60.17,60.19,60.14,60.14,10857.0,44.9885,45.0035,44.9661,44.9661,10857.0
2017-03-08 13:45:00,60.14,60.17,60.13,60.16,15306.0,44.9661,44.9885,44.9586,44.9811,15306.0
2017-03-08 13:50:00,60.16,60.2,60.14,60.19,11981.0,44.9811,45.011,44.9661,45.0035,11981.0
2017-03-08 13:55:00,60.2,60.21,60.18,60.21,8964.0,45.011,45.0184,44.996,45.0184,8964.0
2017-03-08 14:00:00,60.21,60.21,60.16,60.19,19767.0,45.0184,45.0184,44.9811,45.0035,19767.0
2017-03-08 14:05:00,60.18,60.19,60.1,60.11,28152.0,44.996,45.0035,44.9362,44.9437,28152.0
2017-03-08 14:10:00,60.11,60.12,60.08,60.09,12388.0,44.9437,44.9511,44.9212,44.9287,12388.0
2017-03-08 14:15:00,60.09,60.12,60.08,60.09,8786.0,44.9287,44.9511,44.9212,44.9287,8786.0
2017-03-08 14:20:00,60.08,60.08,60.05,60.06,13554.0,44.9212,44.9212,44.8988,44.9063,13554.0
2017-03-08 14:25:00,60.05,60.07,60.04,60.05,7792.0,44.8988,44.9138,44.8913,44.8988,7792.0
2017-03-08 14:30:00,60.05,60.07,60.02,60.04,16567.0,44.8988,44.9138,44.8764,44.8913,16567.0
2017-03-08 14:35:00,60.05,60.05,60.01,60.03,11536.0,44.8988,44.8988,44.8689,44.8839,11536.0
2017-03-08 14:40:00,60.03,60.04,59.99,60.0,7981.0,44.8839,44.8913,44.8539,44.8614,7981.0
2017-03-08 14:45:00,59.99,60.02,59.99,60.02,16947.0,44.8539,44.8764,44.8539,44.8764,16947.0
2017-03-08 14:50:00,60.01,60.07,60.01,60.07,12340.0,44.8689,44.9138,44.8689,44.9138,12340.0
2017-03-08 14:55:00,60.06,60.07,60.04,60.06,10477.0,44.9063,44.9138,44.8913,44.9063,10477.0
2017-03-08 15:00:00,60.06,60.08,60.05,60.05,10930.0,44.9063,44.9212,44.8988,44.8988,10930.0
2017-03-08 15:05:00,60.06,60.1,60.05,60.09,25780.0,44.9063,44.9362,44.8988,44.9287,25780.0
2017-03-08 15:10:00,60.1,60.14,60.08,60.1,16424.0,44.9362,44.9661,44.9212,44.9362,16424.0
2017-03-08 15:15:00,60.1,60.11,60.07,60.09,11694.0,44.9362,44.9437,44.9138,44.9287,11694.0
2017-03-08 15:20:00,60.1,60.1,60.08,60.09,13438.0,44.9362,44.9362,44.9212,44.9287,13438.0
2017-03-08 15:25:00,60.1,60.11,60.04,60.05,23648.0,44.9362,44.9437,44.8913,44.8988,23648.0
2017-03-08 15:30:00,60.05,60.07,59.99,60.07,27077.0,44.8988,44.9138,44.8539,44.9138,27077.0
2017-03-08 15:35:00,60.07,60.12,60.05,60.11,21273.0,44.9138,44.9511,44.8988,44.9437,21273.0
2017-03-08 15:40:00,60.1,60.12,60.08,60.11,31208.0,44.9362,44.9511,44.9212,44.9437,31208.0
2017-03-08 15:45:00,60.1,60.12,60.03,60.05,53820.0,44.9362,44.9511,44.8839,44.8988,53820.0
2017-03-08 15:50:00,60.05,60.06,60.01,60.03,52723.0,44.8988,44.9063,44.8689,44.8839,52723.0
2017-03-08 15:55:00,60.03,60.09,60.02,60.08,85252.0,44.8839,44.9287,44.8764,44.9212,85252.0
2017-03-09 09:30:00,60.25,60.36,60.11,60.2,33990.0,45.0483,45.1306,44.9437,45.011,33990.0
2017-03-09 09:35:00,60.15,60.3,60.15,60.26,17457.0,44.9736,45.0857,44.9736,45.0558,17457.0
2017-03-09 09:40:00,60.26,60.26,60.1,60.19,13435.0,45.0558,45.0558,44.9362,45.0035,13435.0
2017-03-09 09:45:00,60.2,60.21,60.15,60.17,9891.0,45.011,45.0184,44.9736,44.9885,9891.0
2017-03-09 09:50:00,60.17,60.21,60.14,60.19,12384.0,44.9885,45.0184,44.9661,45.0035,12384.0
2017-03-09 09:55:00,60.18,60.22,60.13,60.14,19567.0,44.996,45.0259,44.9586,44.9661,19567.0
2017-03-09 10:00:00,60.14,60.21,60.14,60.19,15854.0,44.9661,45.0184,44.9661,45.0035,15854.0
2017-03-09 10:05:00,60.19,60.2,60.1,60.11,14738.0,45.0035,45.011,44.9362,44.9437,14738.0
2017-03-09 10:10:00,60.13,60.14,60.09,60.11,11632.0,44.9586,44.9661,44.9287,44.9437,11632.0
2017-03-09 10:15:00,60.11,60.14,60.08,60.08,8198.0,44.9437,44.9661,44.9212,44.9212,8198.0
2017-03-09 10:20:00,60.08,60.14,60.06,60.1,10649.0,44.9212,44.9661,44.9063,44.9362,10649.0
2017-03-09 10:25:00,60.1,60.12,60.0,60.03,38489.0,44.9362,44.9511,44.8614,44.8839,38489.0
2017-03-09 10:30:00,60.02,60.12,59.99,60.12,16217.0,44.8764,44.9511,44.8539,44.9511,16217.0
2017-03-09 10:35:00,60.13,60.17,60.08,60.09,8559.0,44.9586,44.9885,44.9212,44.9287,8559.0
2017-03-09 10:40:00,60.1,60.13,60.08,60.12,4629.0,44.9362,44.9586,44.9212,44.9511,4629.0
2017-03-09 10:45:00,60.12,60.16,60.12,60.13,9090.0,44.9511,44.9811,44.9511,44.9586,9090.0
2017-03-09 10:50:00,60.13,60.15,60.11,60.14,9708.0,44.9586,44.9736,44.9437,44.9661,9708.0
2017-03-09 10:55:00,60.14,60.21,60.14,60.2,11270.0,44.9661,45.0184,44.9661,45.011,11270.0
2017-03-09 11:00:00,60.21,60.21,60.15,60.15,8664.0,45.0184,45.0184,44.9736,44.9736,8664.0
2017-03-09 11:05:00,60.16,60.22,60.15,60.21,15874.0,44.9811,45.0259,44.9736,45.0184,15874.0
2017-03-09 11:10:00,60.21,60.24,60.21,60.22,6212.0,45.0184,45.0409,45.0184,45.0259,6212.0
2017-03-09 11:15:00,60.2,60.22,60.18,60.22,11550.0,45.011,45.0259,44.996,45.0259,11550.0
2017-03-09 11:20:00,60.21,60.22,60.18,60.22,20620.0,45.0184,45.0259,44.996,45.0259,20620.0
2017-03-09 11:25:00,60.23,60.25,60.21,60.24,19462.0,45.0334,45.0483,45.0184,45.0409,19462.0
2017-03-09 11:30:00,60.25,60.27,60.24,60.27,9388.0,45.0483,45.0633,45.0409,45.0633,9388.0
2017-03-09 11:35:00,60.27,60.31,60.26,60.29,26846.0,45.0633,45.0932,45.0558,45.0783,26846.0
2017-03-09 11:40:00,60.29,60.29,60.25,60.27,9729.0,45.0783,45.0783,45.0483,45.0633,9729.0
2017-03-09 11:45:00,60.27,60.31,60.26,60.3,10039.0,45.0633,45.0932,45.0558,45.0857,10039.0
2017-03-09 11:50:00,60.3,60.31,60.23,60.3,11098.0,45.0857,45.0932,45.0334,45.0857,11098.0
2017-03-09 11:55:00,60.31,60.33,60.28,60.31,10393.0,45.0932,45.1082,45.0708,45.0932,10393.0
2017-03-09 12:00:00,60.31,60.33,60.28,60.29,10258.0,45.0932,45.1082,45.0708,45.0783,10258.0
2017-03-09 12:05:00,60.29,60.32,60.29,60.31,10763.0,45.0783,45.1007,45.0783,45.0932,10763.0
2017-03-09 12:10:00,60.31,60.34,60.29,60.34,11545.0,45.0932,45.1156,45.0783,45.1156,11545.0
2017-03-09 12:15:00,60.33,60.35,60.31,60.31,12638.0,45.1082,45.1231,45.0932,45.0932,12638.0
2017-03-09 12:20:00,60.31,60.37,60.31,60.33,9331.0,45.0932,45.1381,45.0932,45.1082,9331.0
2017-03-09 12:25:00,60.33,60.38,60.33,60.37,15181.0,45.1082,45.1455,45.1082,45.1381,15181.0
2017-03-09 12:30:00,60.37,60.4,60.36,60.36,13628.0,45.1381,45.1605,45.1306,45.1306,13628.0
2017-03-09 12:35:00,60.36,60.37,60.35,60.36,8047.0,45.1306,45.1381,45.1231,45.1306,8047.0
2017-03-09 12:40:00,60.35,60.4,60.35,60.4,12350.0,45.1231,45.1605,45.1231,45.1605,12350.0
2017-03-09 12:45:00,60.4,60.41,60.38,60.4,10285.0,45.1605,45.168,45.1455,45.1605,10285.0
2017-03-09 12:50:00,60.41,60.44,60.4,60.44,7509.0,45.168,45.1904,45.1605,45.1904,7509.0
2017-03-09 12:55:00,60.44,60.47,60.43,60.46,5888.0,45.1904,45.2128,45.1829,45.2054,5888.0
2017-03-09 13:00:00,60.46,60.47,60.42,60.44,9854.0,45.2054,45.2128,45.1755,45.1904,9854.0
2017-03-09 13:05:00,60.43,60.45,60.42,60.45,5880.0,45.1829,45.1979,45.1755,45.1979,5880.0
2017-03-09 13:10:00,60.45,60.46,60.44,60.46,4577.0,45.1979,45.2054,45.1904,45.2054,4577.0
2017-03-09 13:15:00,60.46,60.49,60.45,60.49,8370.0,45.2054,45.2278,45.1979,45.2278,8370.0
2017-03-09 13:20:00,60.49,60.5,60.44,60.44,13497.0,45.2278,45.2353,45.1904,45.1904,13497.0
2017-03-09 13:25:00,60.45,60.46,60.42,60.42,15963.0,45.1979,45.2054,45.1755,45.1755,15963.0
2017-03-09 13:30:00,60.42,60.43,60.38,60.43,13781.0,45.1755,45.1829,45.1455,45.1829,13781.0
2017-03-09 13:35:00,60.43,60.44,60.37,60.39,17871.0,45.1829,45.1904,45.1381,45.153,17871.0
2017-03-09 13:40:00,60.39,60.46,60.39,60.43,11717.0,45.153,45.2054,45.153,45.1829,11717.0
2017-03-09 13:45:00,60.44,60.46,60.43,60.44,23710.0,45.1904,45.2054,45.1829,45.1904,23710.0
2017-03-09 13:50:00,60.44,60.49,60.43,60.44,22799.0,45.1904,45.2278,45.1829,45.1904,22799.0
2017-03-09 13:55:00,60.45,60.47,60.44,60.46,14965.0,45.1979,45.2128,45.1904,45.2054,14965.0
2017-03-09 14:00:00,60.45,60.46,60.34,60.34,21754.0,45.1979,45.2054,45.1156,45.1156,21754.0
2017-03-09 14:05:00,60.34,60.38,60.34,60.38,14531.0,45.1156,45.1455,45.1156,45.1455,14531.0
2017-03-09 14:10:00,60.38,60.41,60.38,60.38,17815.0,45.1455,45.168,45.1455,45.1455,17815.0
2017-03-09 14:15:00,60.38,60.38,60.33,60.34,20434.0,45.1455,45.1455,45.1082,45.1156,20434.0
2017-03-09 14:20:00,60.34,60.39,60.33,60.38,18473.0,45.1156,45.153,45.1082,45.1455,18473.0
2017-03-09 14:25:00,60.38,60.4,60.37,60.39,11988.0,45.1455,45.1605,45.1381,45.153,11988.0
2017-03-09 14:30:00,60.38,60.4,60.36,60.37,7435.0,45.1455,45.1605,45.1306,45.1381,7435.0
2017-03-09 14:35:00,60.37,60.4,60.37,60.39,15272.0,45.1381,45.1605,45.1381,45.153,15272.0
2017-03-09 14:40:00,60.39,60.39,60.36,60.39,9198.0,45.153,45.153,45.1306,45.153,9198.0
2017-03-09 14:45:00,60.39,60.39,60.34,60.35,30013.0,45.153,45.153,45.1156,45.1231,30013.0
2017-03-09 14:50:00,60.34,60.36,60.34,60.35,14556.0,45.1156,45.1306,45.1156,45.1231,14556.0
2017-03-09 14:55:00,60.36,60.43,60.36,60.43,13352.0,45.1306,45.1829,45.1306,45.1829,13352.0
2017-03-09 15:00:00,60.44,60.48,60.43,60.47,18807.0,45.1904,45.2203,45.1829,45.2128,18807.0
2017-03-09 15:05:00,60.47,60.51,60.47,60.5,20235.0,45.2128,45.2427,45.2128,45.2353,20235.0
2017-03-09 15:10:00,60.51,60.52,60.49,60.49,23029.0,45.2427,45.2502,45.2278,45.2278,23029.0
2017-03-09 15:15:00,60.48,60.52,60.47,60.52,25690.0,45.2203,45.2502,45.2128,45.2502,25690.0
2017-03-09 15:20:00,60.52,60.52,60.46,60.47,21917.0,45.2502,45.2502,45.2054,45.2128,21917.0
2017-03-09 15:25:00,60.47,60.53,60.46,60.53,28322.0,45.2128,45.2577,45.2054,45.2577,28322.0
2017-03-09 15:30:00,60.52,60.63,60.52,60.62,46643.0,45.2502,45.3325,45.2502,45.325,46643.0
2017-03-09 15:35:00,60.62,60.67,60.6,60.64,39079.0,45.325,45.3624,45.31,45.3399,39079.0
2017-03-09 15:40:00,60.64,60.66,60.57,60.63,39574.0,45.3399,45.3549,45.2876,45.3325,39574.0
2017-03-09 15:45:00,60.63,60.68,60.62,60.65,41381.0,45.3325,45.3699,45.325,45.3474,41381.0
2017-03-09 15:50:00,60.64,60.66,60.6,60.64,73161.0,45.3399,45.3549,45.31,45.3399,73161.0
2017-03-09 15:55:00,60.64,60.65,60.61,60.63,139302.0,45.3399,45.3474,45.3175,45.3325,139302.0
2017-03-10 09:30:00,60.91,60.96,60.71,60.9,51334.0,45.5418,45.5792,45.3923,45.5343,51334.0
2017-03-10 09:35:00,60.91,61.05,60.91,61.04,24966.0,45.5418,45.6465,45.5418,45.639,24966.0
2017-03-10 09:40:00,61.02,61.03,60.93,61.02,20207.0,45.6241,45.6315,45.5568,45.6241,20207.0
2017-03-10 09:45:00,61.01,61.01,60.91,61.0,32194.0,45.6166,45.6166,45.5418,45.6091,32194.0
2017-03-10 09:50:00,60.99,61.02,60.93,61.01,25297.0,45.6016,45.6241,45.5568,45.6166,25297.0
2017-03-10 09:55:00,61.02,61.03,60.92,61.03,28681.0,45.6241,45.6315,45.5493,45.6315,28681.0
2017-03-10 10:00:00,61.03,61.05,60.97,61.01,17235.0,45.6315,45.6465,45.5867,45.6166,17235.0
2017-03-10 10:05:00,61.01,61.01,60.95,60.99,17651.0,45.6166,45.6166,45.5717,45.6016,17651.0
2017-03-10 10:10:00,61.0,61.04,60.94,60.97,22263.0,45.6091,45.639,45.5643,45.5867,22263.0
2017-03-10 10:15:00,60.98,61.01,60.98,61.01,9785.0,45.5942,45.6166,45.5942,45.6166,9785.0
2017-03-10 10:20:00,61.02,61.02,60.99,61.0,9686.0,45.6241,45.6241,45.6016,45.6091,9686.0
2017-03-10 10:25:00,61.0,61.05,60.99,61.03,13064.0,45.6091,45.6465,45.6016,45.6315,13064.0
2017-03-10 10:30:00,61.03,61.04,61.0,61.0,10470.0,45.6315,45.639,45.6091,45.6091,10470.0
2017-03-10 10:35:00,61.0,61.07,61.0,61.06,14205.0,45.6091,45.6615,45.6091,45.654,14205.0
2017-03-10 10:40:00,61.05,61.08,60.98,61.07,30942.0,45.6465,45.6689,45.5942,45.6615,30942.0
2017-03-10 10:45:00,61.07,61.1,61.0,61.01,35943.0,45.6615,45.6839,45.6091,45.6166,35943.0
2017-03-10 10:50:00,61.0,61.02,60.97,61.0,15234.0,45.6091,45.6241,45.5867,45.6091,15234.0
2017-03-10 10:55:00,61.0,61.0,60.92,60.93,19017.0,45.6091,45.6091,45.5493,45.5568,19017.0
2017-03-10 11:00:00,60.93,60.99,60.92,60.97,25089.0,45.5568,45.6016,45.5493,45.5867,25089.0
2017-03-10 11:05:00,60.97,60.99,60.94,60.97,23766.0,45.5867,45.6016,45.5643,45.5867,23766.0
2017-03-10 11:10:00,60.98,60.99,60.94,60.98,22282.0,45.5942,45.6016,45.5643,45.5942,22282.0
2017-03-10 11:15:00,60.97,61.0,60.96,60.99,20138.0,45.5867,45.6091,45.5792,45.6016,20138.0
2017-03-10 11:20:00,60.98,61.01,60.97,61.01,21946.0,45.5942,45.6166,45.5867,45.6166,21946.0
2017-03-10 11:25:00,61.01,61.03,61.0,61.02,12722.0,45.6166,45.6315,45.6091,45.6241,12722.0
2017-03-10 11:30:00,61.02,61.02,60.96,60.97,16675.0,45.6241,45.6241,45.5792,45.5867,16675.0
2017-03-10 11:35:00,60.97,61.0,60.96,60.99,12695.0,45.5867,45.6091,45.5792,45.6016,12695.0
2017-03-10 11:40:00,61.0,61.0,60.96,60.97,15656.0,45.6091,45.6091,45.5792,45.5867,15656.0
2017-03-10 11:45:00,60.96,60.96,60.89,60.91,16856.0,45.5792,45.5792,45.5269,45.5418,16856.0
2017-03-10 11:50:00,60.92,60.92,60.87,60.87,5940.0,45.5493,45.5493,45.5119,45.5119,5940.0
2017-03-10 11:55:00,60.88,60.88,60.82,60.83,8879.0,45.5194,45.5194,45.4745,45.482,8879.0
2017-03-10 12:00:00,60.83,60.84,60.8,60.81,11708.0,45.482,45.4895,45.4596,45.4671,11708.0
2017-03-10 12:05:00,60.8,60.89,60.8,60.87,11358.0,45.4596,45.5269,45.4596,45.5119,11358.0
2017-03-10 12:10:00,60.87,60.87,60.83,60.83,11731.0,45.5119,45.5119,45.482,45.482,11731.0
2017-03-10 12:15:00,60.84,60.84,60.79,60.79,19812.0,45.4895,45.4895,45.4521,45.4521,19812.0
2017-03-10 12:20:00,60.8,60.83,60.8,60.83,8275.0,45.4596,45.482,45.4596,45.482,8275.0
2017-03-10 12:25:00,60.83,60.83,60.76,60.78,6822.0,45.482,45.482,45.4297,45.4446,6822.0
2017-03-10 12:30:00,60.79,60.8,60.76,60.76,13584.0,45.4521,45.4596,45.4297,45.4297,13584.0
2017-03-10 12:35:00,60.77,60.79,60.74,60.79,18171.0,45.4371,45.4521,45.4147,45.4521,18171.0
2017-03-10 12:40:00,60.79,60.82,60.77,60.82,10171.0,45.4521,45.4745,45.4371,45.4745,10171.0
2017-03-10 12:45:00,60.82,60.83,60.77,60.77,21691.0,45.4745,45.482,45.4371,45.4371,21691.0
2017-03-10 12:50:00,60.77,60.77,60.72,60.75,21067.0,45.4371,45.4371,45.3998,45.4222,21067.0
2017-03-10 12:55:00,60.75,60.79,60.72,60.79,15797.0,45.4222,45.4521,45.3998,45.4521,15797.0
2017-03-10 13:00:00,60.79,60.8,60.75,60.75,12430.0,45.4521,45.4596,45.4222,45.4222,12430.0
2017-03-10 13:05:00,60.75,60.75,60.67,60.69,12955.0,45.4222,45.4222,45.3624,45.3773,12955.0
2017-03-10 13:10:00,60.68,60.71,60.64,60.7,18891.0,45.3699,45.3923,45.3399,45.3848,18891.0
2017-03-10 13:15:00,60.7,60.75,60.7,60.73,11500.0,45.3848,45.4222,45.3848,45.4072,11500.0
2017-03-10 13:20:00,60.74,60.76,60.72,60.75,22931.0,45.4147,45.4297,45.3998,45.4222,22931.0
2017-03-10 13:25:00,60.75,60.76,60.7,60.7,29742.0,45.4222,45.4297,45.3848,45.3848,29742.0
2017-03-10 13:30:00,60.7,60.7,60.63,60.64,21793.0,45.3848,45.3848,45.3325,45.3399,21793.0
2017-03-10 13:35:00,60.64,60.69,60.63,60.69,26248.0,45.3399,45.3773,45.3325,45.3773,26248.0
2017-03-10 13:40:00,60.69,60.72,60.67,60.69,18644.0,45.3773,45.3998,45.3624,45.3773,18644.0
2017-03-10 13:45:00,60.69,60.73,60.68,60.73,15560.0,45.3773,45.4072,45.3699,45.4072,15560.0
2017-03-10 13:50:00,60.73,60.73,60.67,60.68,27077.0,45.4072,45.4072,45.3624,45.3699,27077.0
2017-03-10 13:55:00,60.69,60.71,60.68,60.7,30846.0,45.3773,45.3923,45.3699,45.3848,30846.0
2017-03-10 14:00:00,60.69,60.7,60.64,60.65,32633.0,45.3773,45.3848,45.3399,45.3474,32633.0
2017-03-10 14:05:00,60.65,60.65,60.6,60.64,39245.0,45.3474,45.3474,45.31,45.3399,39245.0
2017-03-10 14:10:00,60.65,60.67,60.63,60.67,33528.0,45.3474,45.3624,45.3325,45.3624,33528.0
2017-03-10 14:15:00,60.66,60.72,60.64,60.68,46792.0,45.3549,45.3998,45.3399,45.3699,46792.0
2017-03-10 14:20:00,60.68,60.69,60.67,60.68,23467.0,45.3699,45.3773,45.3624,45.3699,23467.0
2017-03-10 14:25:00,60.69,60.71,60.66,60.66,16326.0,45.3773,45.3923,45.3549,45.3549,16326.0
2017-03-10 14:30:00,60.67,60.67,60.64,60.66,15864.0,45.3624,45.3624,45.3399,45.3549,15864.0
2017-03-10 14:35:00,60.66,60.67,60.65,60.65,13527.0,45.3549,45.3624,45.3474,45.3474,13527.0
2017-03-10 14:40:00,60.65,60.65,60.63,60.63,9912.0,45.3474,45.3474,45.3325,45.3325,9912.0
2017-03-10 14:45:00,60.64,60.67,60.62,60.66,25395.0,45.3399,45.3624,45.325,45.3549,25395.0
2017-03-10 14:50:00,60.66,60.66,60.61,60.61,19875.0,45.3549,45.3549,45.3175,45.3175,19875.0
2017-03-10 14:55:00,60.62,60.62,60.6,60.61,23347.0,45.325,45.325,45.31,45.3175,23347.0
2017-03-10 15:00:00,60.61,60.63,60.6,60.6,21872.0,45.3175,45.3325,45.31,45.31,21872.0
2017-03-10 15:05:00,60.61,60.63,60.58,60.59,21200.0,45.3175,45.3325,45.2951,45.3026,21200.0
2017-03-10 15:10:00,60.6,60.61,60.58,60.59,25932.0,45.31,45.3175,45.2951,45.3026,25932.0
2017-03-10 15:15:00,60.58,60.59,60.54,60.55,22615.0,45.2951,45.3026,45.2652,45.2727,22615.0
2017-03-10 15:20:00,60.55,60.56,60.53,60.54,35460.0,45.2727,45.2801,45.2577,45.2652,35460.0
2017-03-10 15:25:00,60.55,60.57,60.52,60.56,44270.0,45.2727,45.2876,45.2502,45.2801,44270.0
2017-03-10 15:30:00,60.56,60.57,60.54,60.54,55198.0,45.2801,45.2876,45.2652,45.2652,55198.0
2017-03-10 15:35:00,60.55,60.59,60.54,60.56,36162.0,45.2727,45.3026,45.2652,45.2801,36162.0
2017-03-10 15:40:00,60.56,60.59,60.54,60.55,41266.0,45.2801,45.3026,45.2652,45.2727,41266.0
2017-03-10 15:45:00,60.55,60.59,60.52,60.59,61711.0,45.2727,45.3026,45.2502,45.3026,61711.0
2017-03-10 15:50:00,60.58,60.64,60.56,60.63,92450.0,45.2951,45.3399,45.2801,45.3325,92450.0
2017-03-10 15:55:00,60.62,60.64,60.49,60.59,287659.0,45.325,45.3399,45.2278,45.3026,287659.0
2017-03-13 09:30:00,60.47,60.49,60.3,60.49,41922.0,45.2128,45.2278,45.0857,45.2278,41922.0
2017-03-13 09:35:00,60.47,60.54,60.43,60.44,24467.0,45.2128,45.2652,45.1829,45.1904,24467.0
2017-03-13 09:40:00,60.45,60.46,60.39,60.4,17297.0,45.1979,45.2054,45.153,45.1605,17297.0
2017-03-13 09:45:00,60.4,60.45,60.36,60.39,19601.0,45.1605,45.1979,45.1306,45.153,19601.0
2017-03-13 09:50:00,60.39,60.53,60.36,60.46,45956.0,45.153,45.2577,45.1306,45.2054,45956.0
2017-03-13 09:55:00,60.48,60.5,60.4,60.43,31051.0,45.2203,45.2353,45.1605,45.1829,31051.0
2017-03-13 10:00:00,60.43,60.46,60.41,60.41,36286.0,45.1829,45.2054,45.168,45.168,36286.0
2017-03-13 10:05:00,60.42,60.52,60.41,60.52,33031.0,45.1755,45.2502,45.168,45.2502,33031.0
2017-03-13 10:10:00,60.51,60.56,60.46,60.47,28082.0,45.2427,45.2801,45.2054,45.2128,28082.0
2017-03-13 10:15:00,60.48,60.49,60.43,60.46,16997.0,45.2203,45.2278,45.1829,45.2054,16997.0
2017-03-13 10:20:00,60.46,60.51,60.39,60.4,50940.0,45.2054,45.2427,45.153,45.1605,50940.0
2017-03-13 10:25:00,60.4,60.56,60.4,60.53,78621.0,45.1605,45.2801,45.1605,45.2577,78621.0
2017-03-13 10:30:00,60.52,60.54,60.47,60.49,23459.0,45.2502,45.2652,45.2128,45.2278,23459.0
2017-03-13 10:35:00,60.48,60.52,60.46,60.47,23126.0,45.2203,45.2502,45.2054,45.2128,23126.0
2017-03-13 10:40:00,60.48,60.5,60.38,60.38,26639.0,45.2203,45.2353,45.1455,45.1455,26639.0
2017-03-13 10:45:00,60.37,60.39,60.35,60.39,19440.0,45.1381,45.153,45.1231,45.153,19440.0
2017-03-13 10:50:00,60.38,60.41,60.37,60.4,18079.0,45.1455,45.168,45.1381,45.1605,18079.0
2017-03-13 10:55:00,60.4,60.46,60.37,60.39,21479.0,45.1605,45.2054,45.1381,45.153,21479.0
2017-03-13 11:00:00,60.39,60.4,60.37,60.39,13562.0,45.153,45.1605,45.1381,45.153,13562.0
2017-03-13 11:05:00,60.39,60.4,60.35,60.36,11853.0,45.153,45.1605,45.1231,45.1306,11853.0
2017-03-13 11:10:00,60.37,60.39,60.34,60.34,10638.0,45.1381,45.153,45.1156,45.1156,10638.0
2017-03-13 11:15:00,60.34,60.37,60.32,60.36,11986.0,45.1156,45.1381,45.1007,45.1306,11986.0
2017-03-13 11:20:00,60.36,60.36,60.25,60.25,41495.0,45.1306,45.1306,45.0483,45.0483,41495.0
2017-03-13 11:25:00,60.25,60.26,60.15,60.2,138489.0,45.0483,45.0558,44.9736,45.011,138489.0
2017-03-13 11:30:00,60.22,60.29,60.22,60.26,19797.0,45.0259,45.0783,45.0259,45.0558,19797.0
2017-03-13 11:35:00,60.27,60.31,60.25,60.31,17575.0,45.0633,45.0932,45.0483,45.0932,17575.0
2017-03-13 11:40:00,60.29,60.37,60.28,60.37,11697.0,45.0783,45.1381,45.0708,45.1381,11697.0
2017-03-13 11:45:00,60.36,60.4,60.36,60.4,12587.0,45.1306,45.1605,45.1306,45.1605,12587.0
2017-03-13 11:50:00,60.39,60.46,60.39,60.46,15661.0,45.153,45.2054,45.153,45.2054,15661.0
2017-03-13 11:55:00,60.46,60.49,60.45,60.47,22333.0,45.2054,45.2278,45.1979,45.2128,22333.0
2017-03-13 12:00:00,60.47,60.47,60.41,60.42,9844.0,45.2128,45.2128,45.168,45.1755,9844.0
2017-03-13 12:05:00,60.41,60.42,60.36,60.36,17403.0,45.168,45.1755,45.1306,45.1306,17403.0
2017-03-13 12:10:00,60.36,60.42,60.34,60.42,54331.0,45.1306,45.1755,45.1156,45.1755,54331.0
2017-03-13 12:15:00,60.41,60.46,60.39,60.46,12333.0,45.168,45.2054,45.153,45.2054,12333.0
2017-03-13 12:20:00,60.46,60.46,60.36,60.36,19067.0,45.2054,45.2054,45.1306,45.1306,19067.0
2017-03-13 12:25:00,60.36,60.38,60.3,60.3,19720.0,45.1306,45.1455,45.0857,45.0857,19720.0
2017-03-13 12:30:00,60.3,60.41,60.27,60.4,42207.0,45.0857,45.168,45.0633,45.1605,42207.0
2017-03-13 12:35:00,60.4,60.43,60.39,60.42,9435.0,45.1605,45.1829,45.153,45.1755,9435.0
2017-03-13 12:40:00,60.42,60.45,60.42,60.43,7684.0,45.1755,45.1979,45.1755,45.1829,7684.0
2017-03-13 12:45:00,60.42,60.45,60.41,60.42,12332.0,45.1755,45.1979,45.168,45.1755,12332.0
2017-03-13 12:50:00,60.42,60.42,60.36,60.36,24728.0,45.1755,45.1755,45.1306,45.1306,24728.0
2017-03-13 12:55:00,60.36,60.37,60.33,60.34,49290.0,45.1306,45.1381,45.1082,45.1156,49290.0
2017-03-13 13:00:00,60.34,60.37,60.34,60.35,11715.0,45.1156,45.1381,45.1156,45.1231,11715.0
2017-03-13 13:05:00,60.34,60.37,60.34,60.34,16120.0,45.1156,45.1381,45.1156,45.1156,16120.0
2017-03-13 13:10:00,60.35,60.37,60.32,60.35,19153.0,45.1231,45.1381,45.1007,45.1231,19153.0
2017-03-13 13:15:00,60.36,60.37,60.34,60.34,16271.0,45.1306,45.1381,45.1156,45.1156,16271.0
2017-03-13 13:20:00,60.35,60.35,60.33,60.34,7414.0,45.1231,45.1231,45.1082,45.1156,7414.0
2017-03-13 13:25:00,60.34,60.34,60.32,60.33,6808.0,45.1156,45.1156,45.1007,45.1082,6808.0
2017-03-13 13:30:00,60.33,60.33,60.31,60.32,9245.0,45.1082,45.1082,45.0932,45.1007,9245.0
2017-03-13 13:35:00,60.33,60.34,60.32,60.34,9633.0,45.1082,45.1156,45.1007,45.1156,9633.0
2017-03-13 13:40:00,60.34,60.36,60.32,60.34,8602.0,45.1156,45.1306,45.1007,45.1156,8602.0
2017-03-13 13:45:00,60.33,60.38,60.33,60.38,10385.0,45.1082,45.1455,45.1082,45.1455,10385.0
2017-03-13 13:50:00,60.39,60.4,60.36,60.37,14791.0,45.153,45.1605,45.1306,45.1381,14791.0
2017-03-13 13:55:00,60.38,60.4,60.36,60.36,13909.0,45.1455,45.1605,45.1306,45.1306,13909.0
2017-03-13 14:00:00,60.36,60.37,60.35,60.35,10937.0,45.1306,45.1381,45.1231,45.1231,10937.0
2017-03-13 14:05:00,60.36,60.37,60.34,60.35,9034.0,45.1306,45.1381,45.1156,45.1231,9034.0
2017-03-13 14:10:00,60.35,60.36,60.33,60.35,8371.0,45.1231,45.1306,45.1082,45.1231,8371.0
2017-03-13 14:15:00,60.34,60.35,60.31,60.31,17525.0,45.1156,45.1231,45.0932,45.0932,17525.0
2017-03-13 14:20:00,60.32,60.35,60.31,60.35,5438.0,45.1007,45.1231,45.0932,45.1231,5438.0
2017-03-13 14:25:00,60.34,60.37,60.34,60.36,13624.0,45.1156,45.1381,45.1156,45.1306,13624.0
2017-03-13 14:30:00,60.36,60.37,60.33,60.35,11106.0,45.1306,45.1381,45.1082,45.1231,11106.0
2017-03-13 14:35:00,60.35,60.37,60.34,60.35,7747.0,45.1231,45.1381,45.1156,45.1231,7747.0
2017-03-13 14:40:00,60.35,60.35,60.33,60.35,10289.0,45.1231,45.1231,45.1082,45.1231,10289.0
2017-03-13 14:45:00,60.35,60.35,60.33,60.35,11532.0,45.1231,45.1231,45.1082,45.1231,11532.0
2017-03-13 14:50:00,60.34,60.37,60.33,60.36,13459.0,45.1156,45.1381,45.1082,45.1306,13459.0
2017-03-13 14:55:00,60.37,60.43,60.37,60.43,14184.0,45.1381,45.1829,45.1381,45.1829,14184.0
2017-03-13 15:00:00,60.43,60.45,60.42,60.45,14187.0,45.1829,45.1979,45.1755,45.1979,14187.0
2017-03-13 15:05:00,60.45,60.46,60.4,60.46,20983.0,45.1979,45.2054,45.1605,45.2054,20983.0
2017-03-13 15:10:00,60.46,60.46,60.44,60.46,9766.0,45.2054,45.2054,45.1904,45.2054,9766.0
2017-03-13 15:15:00,60.46,60.46,60.41,60.45,21452.0,45.2054,45.2054,45.168,45.1979,21452.0
2017-03-13 15:20:00,60.45,60.47,60.44,60.45,30143.0,45.1979,45.2128,45.1904,45.1979,30143.0
2017-03-13 15:25:00,60.46,60.48,60.43,60.44,32057.0,45.2054,45.2203,45.1829,45.1904,32057.0
2017-03-13 15:30:00,60.45,60.47,60.43,60.47,31315.0,45.1979,45.2128,45.1829,45.2128,31315.0
2017-03-13 15:35:00,60.47,60.47,60.45,60.46,29266.0,45.2128,45.2128,45.1979,45.2054,29266.0
2017-03-13 15:40:00,60.46,60.47,60.43,60.46,36439.0,45.2054,45.2128,45.1829,45.2054,36439.0
2017-03-13 15:45:00,60.46,60.53,60.46,60.5,72904.0,45.2054,45.2577,45.2054,45.2353,72904.0
2017-03-13 15:50:00,60.5,60.51,60.47,60.48,50576.0,45.2353,45.2427,45.2128,45.2203,50576.0
2017-03-13 15:55:00,60.48,60.54,60.42,60.52,311853.0,45.2203,45.2652,45.1755,45.2502,311853.0
2017-03-14 09:30:00,60.52,60.52,60.37,60.45,43234.0,45.2502,45.2502,45.1381,45.1979,43234.0
2017-03-14 09:35:00,60.47,60.54,60.45,60.5,20801.0,45.2128,45.2652,45.1979,45.2353,20801.0
2017-03-14 09:40:00,60.5,60.58,60.48,60.58,31824.0,45.2353,45.2951,45.2203,45.2951,31824.0
2017-03-14 09:45:00,60.57,60.59,60.47,60.49,20846.0,45.2876,45.3026,45.2128,45.2278,20846.0
2017-03-14 09:50:00,60.49,60.56,60.47,60.5,14992.0,45.2278,45.2801,45.2128,45.2353,14992.0
2017-03-14 09:55:00,60.49,60.57,60.49,60.57,15081.0,45.2278,45.2876,45.2278,45.2876,15081.0
2017-03-14 10:00:00,60.55,60.56,60.46,60.54,31586.0,45.2727,45.2801,45.2054,45.2652,31586.0
2017-03-14 10:05:00,60.53,60.53,60.42,60.43,12054.0,45.2577,45.2577,45.1755,45.1829,12054.0
2017-03-14 10:10:00,60.44,60.45,60.31,60.33,15273.0,45.1904,45.1979,45.0932,45.1082,15273.0
2017-03-14 10:15:00,60.33,60.35,60.27,60.31,10087.0,45.1082,45.1231,45.0633,45.0932,10087.0
2017-03-14 10:20:00,60.3,60.36,60.26,60.36,13769.0,45.0857,45.1306,45.0558,45.1306,13769.0
2017-03-14 10:25:00,60.36,60.37,60.29,60.29,8857.0,45.1306,45.1381,45.0783,45.0783,8857.0
2017-03-14 10:30:00,60.3,60.37,60.27,60.32,30405.0,45.0857,45.1381,45.0633,45.1007,30405.0
2017-03-14 10:35:00,60.33,60.39,60.32,60.33,14167.0,45.1082,45.153,45.1007,45.1082,14167.0
2017-03-14 10:40:00,60.34,60.41,60.31,60.33,20559.0,45.1156,45.168,45.0932,45.1082,20559.0
2017-03-14 10:45:00,60.33,60.38,60.31,60.38,19145.0,45.1082,45.1455,45.0932,45.1455,19145.0
2017-03-14 10:50:00,60.39,60.41,60.36,60.41,13603.0,45.153,45.168,45.1306,45.168,13603.0
2017-03-14 10:55:00,60.41,60.42,60.36,60.37,14917.0,45.168,45.1755,45.1306,45.1381,14917.0
2017-03-14 11:00:00,60.38,60.42,60.34,60.37,13163.0,45.1455,45.1755,45.1156,45.1381,13163.0
2017-03-14 11:05:00,60.36,60.44,60.35,60.43,23584.0,45.1306,45.1904,45.1231,45.1829,23584.0
2017-03-14 11:10:00,60.43,60.45,60.38,60.43,14745.0,45.1829,45.1979,45.1455,45.1829,14745.0
2017-03-14 11:15:00,60.42,60.48,60.4,60.44,22394.0,45.1755,45.2203,45.1605,45.1904,22394.0
2017-03-14 11:20:00,60.44,60.45,60.4,60.43,16780.0,45.1904,45.1979,45.1605,45.1829,16780.0
2017-03-14 11:25:00,60.43,60.48,60.42,60.46,14689.0,45.1829,45.2203,45.1755,45.2054,14689.0
2017-03-14 11:30:00,60.48,60.48,60.45,60.46,9195.0,45.2203,45.2203,45.1979,45.2054,9195.0
2017-03-14 11:35:00,60.47,60.47,60.44,60.47,10359.0,45.2128,45.2128,45.1904,45.2128,10359.0
2017-03-14 11:40:00,60.48,60.48,60.45,60.45,14621.0,45.2203,45.2203,45.1979,45.1979,14621.0
2017-03-14 11:45:00,60.45,60.49,60.43,60.48,26556.0,45.1979,45.2278,45.1829,45.2203,26556.0
2017-03-14 11:50:00,60.48,60.49,60.44,60.44,8460.0,45.2203,45.2278,45.1904,45.1904,8460.0
2017-03-14 11:55:00,60.42,60.45,60.4,60.44,10592.0,45.1755,45.1979,45.1605,45.1904,10592.0
2017-03-14 12:00:00,60.45,60.47,60.45,60.46,6279.0,45.1979,45.2128,45.1979,45.2054,6279.0
2017-03-14 12:05:00,60.45,60.45,60.37,60.38,15303.0,45.1979,45.1979,45.1381,45.1455,15303.0
2017-03-14 12:10:00,60.38,60.43,60.38,60.42,18176.0,45.1455,45.1829,45.1455,45.1755,18176.0
2017-03-14 12:15:00,60.43,60.44,60.42,60.43,9849.0,45.1829,45.1904,45.1755,45.1829,9849.0
2017-03-14 12:20:00,60.43,60.47,60.42,60.44,8153.0,45.1829,45.2128,45.1755,45.1904,8153.0
2017-03-14 12:25:00,60.46,60.49,60.45,60.48,7084.0,45.2054,45.2278,45.1979,45.2203,7084.0
2017-03-14 12:30:00,60.48,60.5,60.47,60.48,11123.0,45.2203,45.2353,45.2128,45.2203,11123.0
2017-03-14 12:35:00,60.49,60.5,60.48,60.49,5757.0,45.2278,45.2353,45.2203,45.2278,5757.0
2017-03-14 12:40:00,60.49,60.5,60.47,60.48,7400.0,45.2278,45.2353,45.2128,45.2203,7400.0
2017-03-14 12:45:00,60.48,60.48,60.45,60.45,11329.0,45.2203,45.2203,45.1979,45.1979,11329.0
2017-03-14 12:50:00,60.46,60.47,60.45,60.46,9631.0,45.2054,45.2128,45.1979,45.2054,9631.0
2017-03-14 12:55:00,60.46,60.47,60.45,60.46,12786.0,45.2054,45.2128,45.1979,45.2054,12786.0
2017-03-14 13:00:00,60.46,60.48,60.43,60.46,27450.0,45.2054,45.2203,45.1829,45.2054,27450.0
2017-03-14 13:05:00,60.45,60.48,60.43,60.44,16887.0,45.1979,45.2203,45.1829,45.1904,16887.0
2017-03-14 13:10:00,60.44,60.48,60.43,60.47,19308.0,45.1904,45.2203,45.1829,45.2128,19308.0
2017-03-14 13:15:00,60.48,60.5,60.47,60.5,11366.0,45.2203,45.2353,45.2128,45.2353,11366.0
2017-03-14 13:20:00,60.51,60.52,60.5,60.51,3996.0,45.2427,45.2502,45.2353,45.2427,3996.0
2017-03-14 13:25:00,60.51,60.52,60.49,60.51,14335.0,45.2427,45.2502,45.2278,45.2427,14335.0
2017-03-14 13:30:00,60.51,60.53,60.49,60.5,8257.0,45.2427,45.2577,45.2278,45.2353,8257.0
2017-03-14 13:35:00,60.5,60.51,60.49,60.5,7086.0,45.2353,45.2427,45.2278,45.2353,7086.0
2017-03-14 13:40:00,60.51,60.53,60.49,60.52,10568.0,45.2427,45.2577,45.2278,45.2502,10568.0
2017-03-14 13:45:00,60.52,60.52,60.44,60.46,29563.0,45.2502,45.2502,45.1904,45.2054,29563.0
2017-03-14 13:50:00,60.46,60.47,60.43,60.44,13984.0,45.2054,45.2128,45.1829,45.1904,13984.0
2017-03-14 13:55:00,60.43,60.5,60.43,60.49,8625.0,45.1829,45.2353,45.1829,45.2278,8625.0
2017-03-14 14:00:00,60.5,60.51,60.46,60.46,8316.0,45.2353,45.2427,45.2054,45.2054,8316.0
2017-03-14 14:05:00,60.46,60.5,60.45,60.49,13289.0,45.2054,45.2353,45.1979,45.2278,13289.0
2017-03-14 14:10:00,60.49,60.49,60.46,60.47,10313.0,45.2278,45.2278,45.2054,45.2128,10313.0
2017-03-14 14:15:00,60.48,60.48,60.4,60.42,15903.0,45.2203,45.2203,45.1605,45.1755,15903.0
2017-03-14 14:20:00,60.42,60.42,60.37,60.39,11303.0,45.1755,45.1755,45.1381,45.153,11303.0
2017-03-14 14:25:00,60.39,60.42,60.39,60.41,6301.0,45.153,45.1755,45.153,45.168,6301.0
2017-03-14 14:30:00,60.41,60.42,60.38,60.4,11967.0,45.168,45.1755,45.1455,45.1605,11967.0
2017-03-14 14:35:00,60.41,60.46,60.4,60.46,10126.0,45.168,45.2054,45.1605,45.2054,10126.0
2017-03-14 14:40:00,60.45,60.46,60.42,60.45,16945.0,45.1979,45.2054,45.1755,45.1979,16945.0
2017-03-14 14:45:00,60.44,60.46,60.44,60.44,7923.0,45.1904,45.2054,45.1904,45.1904,7923.0
2017-03-14 14:50:00,60.44,60.45,60.41,60.41,9469.0,45.1904,45.1979,45.168,45.168,9469.0
2017-03-14 14:55:00,60.42,60.43,60.41,60.43,9884.0,45.1755,45.1829,45.168,45.1829,9884.0
2017-03-14 15:00:00,60.43,60.47,60.42,60.43,20802.0,45.1829,45.2128,45.1755,45.1829,20802.0
2017-03-14 15:05:00,60.44,60.46,60.43,60.46,7882.0,45.1904,45.2054,45.1829,45.2054,7882.0
2017-03-14 15:10:00,60.47,60.47,60.45,60.46,13042.0,45.2128,45.2128,45.1979,45.2054,13042.0
2017-03-14 15:15:00,60.46,60.46,60.42,60.43,15029.0,45.2054,45.2054,45.1755,45.1829,15029.0
2017-03-14 15:20:00,60.43,60.43,60.4,60.41,8316.0,45.1829,45.1829,45.1605,45.168,8316.0
2017-03-14 15:25:00,60.41,60.47,60.4,60.46,18128.0,45.168,45.2128,45.1605,45.2054,18128.0
2017-03-14 15:30:00,60.46,60.49,60.43,60.49,21065.0,45.2054,45.2278,45.1829,45.2278,21065.0
2017-03-14 15:35:00,60.49,60.49,60.43,60.48,34901.0,45.2278,45.2278,45.1829,45.2203,34901.0
2017-03-14 15:40:00,60.48,60.48,60.44,60.47,29007.0,45.2203,45.2203,45.1904,45.2128,29007.0
2017-03-14 15:45:00,60.46,60.47,60.44,60.45,36221.0,45.2054,45.2128,45.1904,45.1979,36221.0
2017-03-14 15:50:00,60.46,60.47,60.43,60.45,29463.0,45.2054,45.2128,45.1829,45.1979,29463.0
2017-03-14 15:55:00,60.45,60.46,60.42,60.46,109244.0,45.1979,45.2054,45.1755,45.2054,109244.0
2017-03-15 09:30:00,60.43,60.62,60.39,60.42,52378.0,45.1829,45.325,45.153,45.1755,52378.0
2017-03-15 09:35:00,60.4,60.54,60.4,60.48,44256.0,45.1605,45.2652,45.1605,45.2203,44256.0
2017-03-15 09:40:00,60.49,60.57,60.48,60.56,29841.0,45.2278,45.2876,45.2203,45.2801,29841.0
2017-03-15 09:45:00,60.58,60.72,60.55,60.7,21886.0,45.2951,45.3998,45.2727,45.3848,21886.0
2017-03-15 09:50:00,60.69,60.76,60.68,60.7,14574.0,45.3773,45.4297,45.3699,45.3848,14574.0
2017-03-15 09:55:00,60.69,60.76,60.68,60.73,18951.0,45.3773,45.4297,45.3699,45.4072,18951.0
2017-03-15 10:00:00,60.73,60.77,60.72,60.77,27306.0,45.4072,45.4371,45.3998,45.4371,27306.0
2017-03-15 10:05:00,60.76,60.82,60.74,60.82,28052.0,45.4297,45.4745,45.4147,45.4745,28052.0
2017-03-15 10:10:00,60.81,60.82,60.78,60.8,14806.0,45.4671,45.4745,45.4446,45.4596,14806.0
2017-03-15 10:15:00,60.8,60.81,60.73,60.73,13993.0,45.4596,45.4671,45.4072,45.4072,13993.0
2017-03-15 10:20:00,60.74,60.76,60.67,60.7,20670.0,45.4147,45.4297,45.3624,45.3848,20670.0
2017-03-15 10:25:00,60.7,60.81,60.68,60.8,15006.0,45.3848,45.4671,45.3699,45.4596,15006.0
2017-03-15 10:30:00,60.8,60.82,60.75,60.78,20467.0,45.4596,45.4745,45.4222,45.4446,20467.0
2017-03-15 10:35:00,60.78,60.81,60.74,60.74,27984.0,45.4446,45.4671,45.4147,45.4147,27984.0
2017-03-15 10:40:00,60.74,60.82,60.72,60.8,44020.0,45.4147,45.4745,45.3998,45.4596,44020.0
2017-03-15 10:45:00,60.79,60.79,60.68,60.69,14546.0,45.4521,45.4521,45.3699,45.3773,14546.0
2017-03-15 10:50:00,60.69,60.75,60.66,60.67,15494.0,45.3773,45.4222,45.3549,45.3624,15494.0
2017-03-15 10:55:00,60.67,60.68,60.62,60.62,15609.0,45.3624,45.3699,45.325,45.325,15609.0
2017-03-15 11:00:00,60.61,60.66,60.6,60.64,17338.0,45.3175,45.3549,45.31,45.3399,17338.0
2017-03-15 11:05:00,60.64,60.65,60.6,60.61,17532.0,45.3399,45.3474,45.31,45.3175,17532.0
2017-03-15 11:10:00,60.61,60.63,60.59,60.62,24480.0,45.3175,45.3325,45.3026,45.325,24480.0
2017-03-15 11:15:00,60.62,60.63,60.58,60.63,22580.0,45.325,45.3325,45.2951,45.3325,22580.0
2017-03-15 11:20:00,60.63,60.68,60.62,60.68,72258.0,45.3325,45.3699,45.325,45.3699,72258.0
2017-03-15 11:25:00,60.68,60.71,60.68,60.71,28398.0,45.3699,45.3923,45.3699,45.3923,28398.0
2017-03-15 11:30:00,60.71,60.76,60.7,60.75,20397.0,45.3923,45.4297,45.3848,45.4222,20397.0
2017-03-15 11:35:00,60.76,60.83,60.75,60.83,10169.0,45.4297,45.482,45.4222,45.482,10169.0
2017-03-15 11:40:00,60.82,60.83,60.8,60.82,12836.0,45.4745,45.482,45.4596,45.4745,12836.0
2017-03-15 11:45:00,60.82,60.85,60.82,60.83,12352.0,45.4745,45.497,45.4745,45.482,12352.0
2017-03-15 11:50:00,60.83,60.84,60.8,60.8,8086.0,45.482,45.4895,45.4596,45.4596,8086.0
2017-03-15 11:55:00,60.8,60.81,60.79,60.8,8224.0,45.4596,45.4671,45.4521,45.4596,8224.0
2017-03-15 12:00:00,60.79,60.8,60.73,60.73,22658.0,45.4521,45.4596,45.4072,45.4072,22658.0
2017-03-15 12:05:00,60.73,60.74,60.7,60.7,7827.0,45.4072,45.4147,45.3848,45.3848,7827.0
2017-03-15 12:10:00,60.71,60.72,60.69,60.69,17151.0,45.3923,45.3998,45.3773,45.3773,17151.0
2017-03-15 12:15:00,60.7,60.77,60.69,60.76,24608.0,45.3848,45.4371,45.3773,45.4297,24608.0
2017-03-15 12:20:00,60.76,60.76,60.68,60.71,35195.0,45.4297,45.4297,45.3699,45.3923,35195.0
2017-03-15 12:25:00,60.7,60.73,60.67,60.73,45286.0,45.3848,45.4072,45.3624,45.4072,45286.0
2017-03-15 12:30:00,60.74,60.8,60.72,60.78,47693.0,45.4147,45.4596,45.3998,45.4446,47693.0
2017-03-15 12:35:00,60.79,60.88,60.78,60.86,40061.0,45.4521,45.5194,45.4446,45.5044,40061.0
2017-03-15 12:40:00,60.86,60.87,60.81,60.87,23631.0,45.5044,45.5119,45.4671,45.5119,23631.0
2017-03-15 12:45:00,60.86,60.88,60.83,60.86,19046.0,45.5044,45.5194,45.482,45.5044,19046.0
2017-03-15 12:50:00,60.87,60.89,60.84,60.86,18144.0,45.5119,45.5269,45.4895,45.5044,18144.0
2017-03-15 12:55:00,60.87,60.92,60.86,60.9,18134.0,45.5119,45.5493,45.5044,45.5343,18134.0
2017-03-15 13:00:00,60.9,60.95,60.89,60.95,12764.0,45.5343,45.5717,45.5269,45.5717,12764.0
2017-03-15 13:05:00,60.95,61.02,60.94,61.01,50425.0,45.5717,45.6241,45.5643,45.6166,50425.0
2017-03-15 13:10:00,61.01,61.01,60.95,60.96,17735.0,45.6166,45.6166,45.5717,45.5792,17735.0
2017-03-15 13:15:00,60.95,60.97,60.9,60.91,27421.0,45.5717,45.5867,45.5343,45.5418,27421.0
2017-03-15 13:20:00,60.91,60.91,60.86,60.87,34744.0,45.5418,45.5418,45.5044,45.5119,34744.0
2017-03-15 13:25:00,60.86,60.87,60.81,60.86,44580.0,45.5044,45.5119,45.4671,45.5044,44580.0
2017-03-15 13:30:00,60.85,60.91,60.84,60.91,21912.0,45.497,45.5418,45.4895,45.5418,21912.0
2017-03-15 13:35:00,60.91,61.01,60.9,60.99,50486.0,45.5418,45.6166,45.5343,45.6016,50486.0
2017-03-15 13:40:00,60.99,60.99,60.95,60.98,28625.0,45.6016,45.6016,45.5717,45.5942,28625.0
2017-03-15 13:45:00,60.98,60.98,60.92,60.93,21523.0,45.5942,45.5942,45.5493,45.5568,21523.0
2017-03-15 13:50:00,60.92,60.93,60.87,60.89,27379.0,45.5493,45.5568,45.5119,45.5269,27379.0
2017-03-15 13:55:00,60.9,60.9,60.77,60.78,31431.0,45.5343,45.5343,45.4371,45.4446,31431.0
2017-03-15 14:00:00,60.8,61.24,60.79,61.21,51251.0,45.4596,45.7886,45.4521,45.7661,51251.0
2017-03-15 14:05:00,61.21,61.34,60.9,61.15,577420.0,45.7661,45.8633,45.5343,45.7213,577420.0
2017-03-15 14:10:00,61.14,61.22,61.12,61.13,66793.0,45.7138,45.7736,45.6988,45.7063,66793.0
2017-03-15 14:15:00,61.12,61.19,61.08,61.13,54019.0,45.6988,45.7512,45.6689,45.7063,54019.0
2017-03-15 14:20:00,61.12,61.19,61.11,61.14,30607.0,45.6988,45.7512,45.6914,45.7138,30607.0
2017-03-15 14:25:00,61.13,61.14,61.04,61.06,56970.0,45.7063,45.7138,45.639,45.654,56970.0
2017-03-15 14:30:00,61.05,61.06,60.96,60.99,32682.0,45.6465,45.654,45.5792,45.6016,32682.0
2017-03-15 14:35:00,60.99,61.0,60.87,60.93,42668.0,45.6016,45.6091,45.5119,45.5568,42668.0
2017-03-15 14:40:00,60.93,61.01,60.88,60.97,31967.0,45.5568,45.6166,45.5194,45.5867,31967.0
2017-03-15 14:45:00,60.96,61.13,60.94,61.1,142541.0,45.5792,45.7063,45.5643,45.6839,142541.0
2017-03-15 14:50:00,61.11,61.2,61.11,61.15,39397.0,45.6914,45.7587,45.6914,45.7213,39397.0
2017-03-15 14:55:00,61.15,61.22,61.08,61.22,70423.0,45.7213,45.7736,45.6689,45.7736,70423.0
2017-03-15 15:00:00,61.22,61.3,61.21,61.25,44601.0,45.7736,45.8334,45.7661,45.796,44601.0
2017-03-15 15:05:00,61.24,61.25,61.22,61.24,41545.0,45.7886,45.796,45.7736,45.7886,41545.0
2017-03-15 15:10:00,61.24,61.3,61.23,61.3,38886.0,45.7886,45.8334,45.7811,45.8334,38886.0
2017-03-15 15:15:00,61.3,61.33,61.3,61.33,34097.0,45.8334,45.8559,45.8334,45.8559,34097.0
2017-03-15 15:20:00,61.33,61.33,61.19,61.21,73557.0,45.8559,45.8559,45.7512,45.7661,73557.0
2017-03-15 15:25:00,61.21,61.27,61.17,61.27,83261.0,45.7661,45.811,45.7362,45.811,83261.0
2017-03-15 15:30:00,61.26,61.33,61.24,61.26,71579.0,45.8035,45.8559,45.7886,45.8035,71579.0
2017-03-15 15:35:00,61.27,61.31,61.25,61.3,81283.0,45.811,45.8409,45.796,45.8334,81283.0
2017-03-15 15:40:00,61.3,61.31,61.23,61.23,50513.0,45.8334,45.8409,45.7811,45.7811,50513.0
2017-03-15 15:45:00,61.23,61.29,61.16,61.21,127454.0,45.7811,45.8259,45.7287,45.7661,127454.0
2017-03-15 15:50:00,61.21,61.29,61.21,61.26,109154.0,45.7661,45.8259,45.7661,45.8035,109154.0
2017-03-15 15:55:00,61.26,61.28,60.99,61.13,552925.0,45.8035,45.8185,45.6016,45.7063,552925.0
2017-03-16 09:30:00,60.99,61.15,60.8,60.92,55934.0,45.6016,45.7213,45.4596,45.5493,55934.0
2017-03-16 09:35:00,60.92,61.03,60.88,60.93,32650.0,45.5493,45.6315,45.5194,45.5568,32650.0
2017-03-16 09:40:00,60.91,61.11,60.91,61.04,22716.0,45.5418,45.6914,45.5418,45.639,22716.0
2017-03-16 09:45:00,61.05,61.06,60.94,61.0,54745.0,45.6465,45.654,45.5643,45.6091,54745.0
2017-03-16 09:50:00,61.0,61.0,60.82,60.82,41178.0,45.6091,45.6091,45.4745,45.4745,41178.0
2017-03-16 09:55:00,60.82,60.82,60.68,60.68,42131.0,45.4745,45.4745,45.3699,45.3699,42131.0
2017-03-16 10:00:00,60.67,60.82,60.66,60.77,36962.0,45.3624,45.4745,45.3549,45.4371,36962.0
2017-03-16 10:05:00,60.77,60.81,60.71,60.72,31964.0,45.4371,45.4671,45.3923,45.3998,31964.0
2017-03-16 10:10:00,60.72,60.72,60.62,60.68,45973.0,45.3998,45.3998,45.325,45.3699,45973.0
2017-03-16 10:15:00,60.69,60.72,60.62,60.63,31171.0,45.3773,45.3998,45.325,45.3325,31171.0
2017-03-16 10:20:00,60.63,60.63,60.55,60.6,46585.0,45.3325,45.3325,45.2727,45.31,46585.0
2017-03-16 10:25:00,60.6,60.63,60.56,60.62,36261.0,45.31,45.3325,45.2801,45.325,36261.0
2017-03-16 10:30:00,60.62,60.64,60.56,60.63,33075.0,45.325,45.3399,45.2801,45.3325,33075.0
2017-03-16 10:35:00,60.62,60.62,60.52,60.53,32787.0,45.325,45.325,45.2502,45.2577,32787.0
2017-03-16 10:40:00,60.54,60.71,60.52,60.71,38505.0,45.2652,45.3923,45.2502,45.3923,38505.0
2017-03-16 10:45:00,60.7,60.75,60.69,60.72,25363.0,45.3848,45.4222,45.3773,45.3998,25363.0
2017-03-16 10:50:00,60.71,60.75,60.69,60.72,26433.0,45.3923,45.4222,45.3773,45.3998,26433.0
2017-03-16 10:55:00,60.72,60.73,60.68,60.72,32437.0,45.3998,45.4072,45.3699,45.3998,32437.0
2017-03-16 11:00:00,60.72,60.73,60.65,60.67,23293.0,45.3998,45.4072,45.3474,45.3624,23293.0
2017-03-16 11:05:00,60.67,60.76,60.66,60.76,20162.0,45.3624,45.4297,45.3549,45.4297,20162.0
2017-03-16 11:10:00,60.76,60.8,60.74,60.75,18771.0,45.4297,45.4596,45.4147,45.4222,18771.0
2017-03-16 11:15:00,60.75,60.82,60.72,60.73,24375.0,45.4222,45.4745,45.3998,45.4072,24375.0
2017-03-16 11:20:00,60.73,60.74,60.61,60.63,78018.0,45.4072,45.4147,45.3175,45.3325,78018.0
2017-03-16 11:25:00,60.63,60.65,60.61,60.63,32482.0,45.3325,45.3474,45.3175,45.3325,32482.0
2017-03-16 11:30:00,60.63,60.77,60.61,60.77,36720.0,45.3325,45.4371,45.3175,45.4371,36720.0
2017-03-16 11:35:00,60.77,60.78,60.63,60.63,39671.0,45.4371,45.4446,45.3325,45.3325,39671.0
2017-03-16 11:40:00,60.63,60.64,60.55,60.58,120677.0,45.3325,45.3399,45.2727,45.2951,120677.0
2017-03-16 11:45:00,60.57,60.65,60.54,60.57,89603.0,45.2876,45.3474,45.2652,45.2876,89603.0
2017-03-16 11:50:00,60.57,60.64,60.52,60.58,121632.0,45.2876,45.3399,45.2502,45.2951,121632.0
2017-03-16 11:55:00,60.58,60.59,60.53,60.55,74148.0,45.2951,45.3026,45.2577,45.2727,74148.0
2017-03-16 12:00:00,60.55,60.57,60.52,60.55,45589.0,45.2727,45.2876,45.2502,45.2727,45589.0
2017-03-16 12:05:00,60.55,60.59,60.5,60.58,52965.0,45.2727,45.3026,45.2353,45.2951,52965.0
2017-03-16 12:10:00,60.59,60.73,60.58,60.73,27852.0,45.3026,45.4072,45.2951,45.4072,27852.0
2017-03-16 12:15:00,60.72,60.81,60.71,60.73,21706.0,45.3998,45.4671,45.3923,45.4072,21706.0
2017-03-16 12:20:00,60.75,60.83,60.74,60.8,12890.0,45.4222,45.482,45.4147,45.4596,12890.0
2017-03-16 12:25:00,60.8,60.88,60.8,60.85,21912.0,45.4596,45.5194,45.4596,45.497,21912.0
2017-03-16 12:30:00,60.85,60.89,60.84,60.86,13781.0,45.497,45.5269,45.4895,45.5044,13781.0
2017-03-16 12:35:00,60.85,60.86,60.69,60.7,108361.0,45.497,45.5044,45.3773,45.3848,108361.0
2017-03-16 12:40:00,60.7,60.73,60.69,60.71,51846.0,45.3848,45.4072,45.3773,45.3923,51846.0
2017-03-16 12:45:00,60.71,60.82,60.69,60.82,29325.0,45.3923,45.4745,45.3773,45.4745,29325.0
2017-03-16 12:50:00,60.82,60.82,60.7,60.73,52157.0,45.4745,45.4745,45.3848,45.4072,52157.0
2017-03-16 12:55:00,60.73,60.75,60.7,60.72,52506.0,45.4072,45.4222,45.3848,45.3998,52506.0
2017-03-16 13:00:00,60.73,60.79,60.7,60.74,65101.0,45.4072,45.4521,45.3848,45.4147,65101.0
2017-03-16 13:05:00,60.74,60.75,60.72,60.73,17823.0,45.4147,45.4222,45.3998,45.4072,17823.0
2017-03-16 13:10:00,60.73,60.81,60.73,60.8,17579.0,45.4072,45.4671,45.4072,45.4596,17579.0
2017-03-16 13:15:00,60.8,60.81,60.77,60.79,19431.0,45.4596,45.4671,45.4371,45.4521,19431.0
2017-03-16 13:20:00,60.78,60.82,60.76,60.78,12453.0,45.4446,45.4745,45.4297,45.4446,12453.0
2017-03-16 13:25:00,60.78,60.79,60.7,60.75,73570.0,45.4446,45.4521,45.3848,45.4222,73570.0
2017-03-16 13:30:00,60.75,60.8,60.69,60.73,89707.0,45.4222,45.4596,45.3773,45.4072,89707.0
2017-03-16 13:35:00,60.73,60.75,60.7,60.71,19366.0,45.4072,45.4222,45.3848,45.3923,19366.0
2017-03-16 13:40:00,60.7,60.71,60.66,60.7,21805.0,45.3848,45.3923,45.3549,45.3848,21805.0
2017-03-16 13:45:00,60.7,60.75,60.69,60.73,14055.0,45.3848,45.4222,45.3773,45.4072,14055.0
2017-03-16 13:50:00,60.72,60.76,60.7,60.73,39975.0,45.3998,45.4297,45.3848,45.4072,39975.0
2017-03-16 13:55:00,60.73,60.75,60.71,60.73,14939.0,45.4072,45.4222,45.3923,45.4072,14939.0
2017-03-16 14:00:00,60.74,60.74,60.62,60.64,34423.0,45.4147,45.4147,45.325,45.3399,34423.0
2017-03-16 14:05:00,60.63,60.74,60.62,60.72,45531.0,45.3325,45.4147,45.325,45.3998,45531.0
2017-03-16 14:10:00,60.73,60.77,60.71,60.74,16949.0,45.4072,45.4371,45.3923,45.4147,16949.0
2017-03-16 14:15:00,60.74,60.74,60.7,60.72,23644.0,45.4147,45.4147,45.3848,45.3998,23644.0
2017-03-16 14:20:00,60.71,60.74,60.7,60.73,25190.0,45.3923,45.4147,45.3848,45.4072,25190.0
2017-03-16 14:25:00,60.73,60.75,60.7,60.71,28708.0,45.4072,45.4222,45.3848,45.3923,28708.0
2017-03-16 14:30:00,60.71,60.73,60.69,60.72,18328.0,45.3923,45.4072,45.3773,45.3998,18328.0
2017-03-16 14:35:00,60.72,60.78,60.7,60.78,18642.0,45.3998,45.4446,45.3848,45.4446,18642.0
2017-03-16 14:40:00,60.77,60.79,60.71,60.73,56116.0,45.4371,45.4521,45.3923,45.4072,56116.0
2017-03-16 14:45:00,60.72,60.74,60.67,60.72,26996.0,45.3998,45.4147,45.3624,45.3998,26996.0
2017-03-16 14:50:00,60.72,60.74,60.7,60.73,21886.0,45.3998,45.4147,45.3848,45.4072,21886.0
2017-03-16 14:55:00,60.73,60.73,60.69,60.7,16086.0,45.4072,45.4072,45.3773,45.3848,16086.0
2017-03-16 15:00:00,60.69,60.72,60.64,60.71,37737.0,45.3773,45.3998,45.3399,45.3923,37737.0
2017-03-16 15:05:00,60.7,60.72,60.69,60.7,18597.0,45.3848,45.3998,45.3773,45.3848,18597.0
2017-03-16 15:10:00,60.69,60.74,60.69,60.72,43802.0,45.3773,45.4147,45.3773,45.3998,43802.0
2017-03-16 15:15:00,60.72,60.73,60.71,60.73,21325.0,45.3998,45.4072,45.3923,45.4072,21325.0
2017-03-16 15:20:00,60.72,60.83,60.7,60.83,72027.0,45.3998,45.482,45.3848,45.482,72027.0
2017-03-16 15:25:00,60.83,60.83,60.71,60.72,56829.0,45.482,45.482,45.3923,45.3998,56829.0
2017-03-16 15:30:00,60.72,60.81,60.7,60.8,83632.0,45.3998,45.4671,45.3848,45.4596,83632.0
2017-03-16 15:35:00,60.8,60.82,60.76,60.78,74059.0,45.4596,45.4745,45.4297,45.4446,74059.0
2017-03-16 15:40:00,60.78,60.83,60.76,60.78,86304.0,45.4446,45.482,45.4297,45.4446,86304.0
2017-03-16 15:45:00,60.78,60.8,60.76,60.79,70459.0,45.4446,45.4596,45.4297,45.4521,70459.0
2017-03-16 15:50:00,60.79,60.79,60.75,60.76,96029.0,45.4521,45.4521,45.4222,45.4297,96029.0
2017-03-16 15:55:00,60.75,60.86,60.74,60.8,351022.0,45.4222,45.5044,45.4147,45.4596,351022.0
2017-03-17 09:30:00,61.07,61.08,60.88,60.91,561325.0,45.6615,45.6689,45.5194,45.5418,561325.0
2017-03-17 09:35:00,60.89,61.08,60.83,61.06,19515.0,45.5269,45.6689,45.482,45.654,19515.0
2017-03-17 09:40:00,61.06,61.12,61.0,61.0,30694.0,45.654,45.6988,45.6091,45.6091,30694.0
2017-03-17 09:45:00,60.99,61.14,60.99,61.11,41178.0,45.6016,45.7138,45.6016,45.6914,41178.0
2017-03-17 09:50:00,61.1,61.12,61.04,61.05,88597.0,45.6839,45.6988,45.639,45.6465,88597.0
2017-03-17 09:55:00,61.05,61.09,60.99,61.07,60161.0,45.6465,45.6764,45.6016,45.6615,60161.0
2017-03-17 10:00:00,61.07,61.14,61.01,61.02,58028.0,45.6615,45.7138,45.6166,45.6241,58028.0
2017-03-17 10:05:00,61.02,61.1,61.0,61.02,50002.0,45.6241,45.6839,45.6091,45.6241,50002.0
2017-03-17 10:10:00,61.02,61.09,61.0,61.07,103505.0,45.6241,45.6764,45.6091,45.6615,103505.0
2017-03-17 10:15:00,61.08,61.08,61.01,61.02,77773.0,45.6689,45.6689,45.6166,45.6241,77773.0
2017-03-17 10:20:00,61.02,61.03,60.86,60.96,85791.0,45.6241,45.6315,45.5044,45.5792,85791.0
2017-03-17 10:25:00,60.97,61.05,60.93,61.03,25388.0,45.5867,45.6465,45.5568,45.6315,25388.0
2017-03-17 10:30:00,61.03,61.09,61.01,61.04,31493.0,45.6315,45.6764,45.6166,45.639,31493.0
2017-03-17 10:35:00,61.03,61.07,61.01,61.07,15244.0,45.6315,45.6615,45.6166,45.6615,15244.0
2017-03-17 10:40:00,61.06,61.12,60.98,61.02,77337.0,45.654,45.6988,45.5942,45.6241,77337.0
2017-03-17 10:45:00,61.02,61.06,60.99,60.99,55074.0,45.6241,45.654,45.6016,45.6016,55074.0
2017-03-17 10:50:00,60.99,61.03,60.97,61.0,16275.0,45.6016,45.6315,45.5867,45.6091,16275.0
2017-03-17 10:55:00,61.0,61.01,60.95,60.99,19618.0,45.6091,45.6166,45.5717,45.6016,19618.0
2017-03-17 11:00:00,60.99,60.99,60.91,60.92,9989.0,45.6016,45.6016,45.5418,45.5493,9989.0
2017-03-17 11:05:00,60.92,60.92,60.87,60.9,27553.0,45.5493,45.5493,45.5119,45.5343,27553.0
2017-03-17 11:10:00,60.9,60.93,60.89,60.93,22674.0,45.5343,45.5568,45.5269,45.5568,22674.0
2017-03-17 11:15:00,60.93,60.97,60.91,60.94,39681.0,45.5568,45.5867,45.5418,45.5643,39681.0
2017-03-17 11:20:00,60.95,60.95,60.9,60.91,25266.0,45.5717,45.5717,45.5343,45.5418,25266.0
2017-03-17 11:25:00,60.91,60.94,60.9,60.91,29592.0,45.5418,45.5643,45.5343,45.5418,29592.0
2017-03-17 11:30:00,60.91,60.94,60.9,60.9,21123.0,45.5418,45.5643,45.5343,45.5343,21123.0
2017-03-17 11:35:00,60.91,60.93,60.9,60.93,19843.0,45.5418,45.5568,45.5343,45.5568,19843.0
2017-03-17 11:40:00,60.93,60.93,60.9,60.91,32565.0,45.5568,45.5568,45.5343,45.5418,32565.0
2017-03-17 11:45:00,60.91,60.97,60.9,60.93,29636.0,45.5418,45.5867,45.5343,45.5568,29636.0
2017-03-17 11:50:00,60.93,60.96,60.89,60.92,44247.0,45.5568,45.5792,45.5269,45.5493,44247.0
2017-03-17 11:55:00,60.93,60.99,60.93,60.96,88757.0,45.5568,45.6016,45.5568,45.5792,88757.0
2017-03-17 12:00:00,60.96,60.99,60.92,60.97,28583.0,45.5792,45.6016,45.5493,45.5867,28583.0
2017-03-17 12:05:00,60.96,60.96,60.85,60.87,46861.0,45.5792,45.5792,45.497,45.5119,46861.0
2017-03-17 12:10:00,60.87,60.89,60.81,60.86,31147.0,45.5119,45.5269,45.4671,45.5044,31147.0
2017-03-17 12:15:00,60.86,60.9,60.84,60.9,16504.0,45.5044,45.5343,45.4895,45.5343,16504.0
2017-03-17 12:20:00,60.91,60.96,60.9,60.92,18061.0,45.5418,45.5792,45.5343,45.5493,18061.0
2017-03-17 12:25:00,60.93,60.96,60.89,60.91,18737.0,45.5568,45.5792,45.5269,45.5418,18737.0
2017-03-17 12:30:00,60.91,60.99,60.9,60.98,31176.0,45.5418,45.6016,45.5343,45.5942,31176.0
2017-03-17 12:35:00,60.98,61.01,60.95,61.01,43198.0,45.5942,45.6166,45.5717,45.6166,43198.0
2017-03-17 12:40:00,61.02,61.08,61.02,61.06,16123.0,45.6241,45.6689,45.6241,45.654,16123.0
2017-03-17 12:45:00,61.05,61.06,60.99,61.03,34555.0,45.6465,45.654,45.6016,45.6315,34555.0
2017-03-17 12:50:00,61.03,61.06,61.0,61.02,24193.0,45.6315,45.654,45.6091,45.6241,24193.0
2017-03-17 12:55:00,61.02,61.04,60.98,60.99,30856.0,45.6241,45.639,45.5942,45.6016,30856.0
2017-03-17 13:00:00,60.98,60.99,60.96,60.98,22230.0,45.5942,45.6016,45.5792,45.5942,22230.0
2017-03-17 13:05:00,60.98,61.01,60.98,61.01,7974.0,45.5942,45.6166,45.5942,45.6166,7974.0
2017-03-17 13:10:00,61.0,61.05,61.0,61.03,16746.0,45.6091,45.6465,45.6091,45.6315,16746.0
2017-03-17 13:15:00,61.03,61.08,61.01,61.03,39212.0,45.6315,45.6689,45.6166,45.6315,39212.0
2017-03-17 13:20:00,61.03,61.06,61.0,61.05,29850.0,45.6315,45.654,45.6091,45.6465,29850.0
2017-03-17 13:25:00,61.05,61.11,61.05,61.09,21308.0,45.6465,45.6914,45.6465,45.6764,21308.0
2017-03-17 13:30:00,61.09,61.1,61.05,61.08,11261.0,45.6764,45.6839,45.6465,45.6689,11261.0
2017-03-17 13:35:00,61.08,61.13,61.08,61.13,21623.0,45.6689,45.7063,45.6689,45.7063,21623.0
2017-03-17 13:40:00,61.12,61.14,61.09,61.12,69482.0,45.6988,45.7138,45.6764,45.6988,69482.0
2017-03-17 13:45:00,61.11,61.15,61.1,61.13,43212.0,45.6914,45.7213,45.6839,45.7063,43212.0
2017-03-17 13:50:00,61.13,61.13,61.06,61.09,50048.0,45.7063,45.7063,45.654,45.6764,50048.0
2017-03-17 13:55:00,61.09,61.12,61.06,61.12,33693.0,45.6764,45.6988,45.654,45.6988,33693.0
2017-03-17 14:00:00,61.13,61.13,61.07,61.08,41179.0,45.7063,45.7063,45.6615,45.6689,41179.0
2017-03-17 14:05:00,61.08,61.1,61.02,61.09,70553.0,45.6689,45.6839,45.6241,45.6764,70553.0
2017-03-17 14:10:00,61.09,61.11,61.05,61.1,49445.0,45.6764,45.6914,45.6465,45.6839,49445.0
2017-03-17 14:15:00,61.1,61.1,61.05,61.06,70209.0,45.6839,45.6839,45.6465,45.654,70209.0
2017-03-17 14:20:00,61.07,61.08,61.05,61.06,22117.0,45.6615,45.6689,45.6465,45.654,22117.0
2017-03-17 14:25:00,61.07,61.07,61.03,61.06,28088.0,45.6615,45.6615,45.6315,45.654,28088.0
2017-03-17 14:30:00,61.05,61.07,61.05,61.05,28784.0,45.6465,45.6615,45.6465,45.6465,28784.0
2017-03-17 14:35:00,61.05,61.08,61.05,61.06,29849.0,45.6465,45.6689,45.6465,45.654,29849.0
2017-03-17 14:40:00,61.07,61.08,61.02,61.04,44516.0,45.6615,45.6689,45.6241,45.639,44516.0
2017-03-17 14:45:00,61.04,61.06,61.02,61.04,24450.0,45.639,45.654,45.6241,45.639,24450.0
2017-03-17 14:50:00,61.04,61.05,61.0,61.02,122882.0,45.639,45.6465,45.6091,45.6241,122882.0
2017-03-17 14:55:00,61.02,61.02,60.99,61.0,29115.0,45.6241,45.6241,45.6016,45.6091,29115.0
2017-03-17 15:00:00,61.0,61.06,61.0,61.03,55690.0,45.6091,45.654,45.6091,45.6315,55690.0
2017-03-17 15:05:00,61.04,61.07,61.03,61.06,30386.0,45.639,45.6615,45.6315,45.654,30386.0
2017-03-17 15:10:00,61.07,61.1,61.04,61.04,35768.0,45.6615,45.6839,45.639,45.639,35768.0
2017-03-17 15:15:00,61.04,61.06,61.0,61.04,72256.0,45.639,45.654,45.6091,45.639,72256.0
2017-03-17 15:20:00,61.04,61.08,61.02,61.03,70071.0,45.639,45.6689,45.6241,45.6315,70071.0
2017-03-17 15:25:00,61.02,61.03,60.97,61.0,46415.0,45.6241,45.6315,45.5867,45.6091,46415.0
2017-03-17 15:30:00,61.0,61.0,60.96,60.98,38042.0,45.6091,45.6091,45.5792,45.5942,38042.0
2017-03-17 15:35:00,60.97,61.0,60.91,61.0,68866.0,45.5867,45.6091,45.5418,45.6091,68866.0
2017-03-17 15:40:00,61.0,61.06,60.98,61.03,90534.0,45.6091,45.654,45.5942,45.6315,90534.0
2017-03-17 15:45:00,61.02,61.02,60.67,60.81,270678.0,45.6241,45.6241,45.3624,45.4671,270678.0
2017-03-17 15:50:00,60.81,60.87,60.65,60.67,303806.0,45.4671,45.5119,45.3474,45.3624,303806.0
2017-03-17 15:55:00,60.67,60.75,60.63,60.66,625060.0,45.3624,45.4222,45.3325,45.3549,625060.0
2017-03-20 09:30:00,60.77,60.87,60.66,60.79,54183.0,45.4371,45.5119,45.3549,45.4521,54183.0
2017-03-20 09:35:00,60.82,60.85,60.69,60.73,51020.0,45.4745,45.497,45.3773,45.4072,51020.0
2017-03-20 09:40:00,60.74,60.75,60.7,60.71,24936.0,45.4147,45.4222,45.3848,45.3923,24936.0
2017-03-20 09:45:00,60.7,60.7,60.56,60.69,44318.0,45.3848,45.3848,45.2801,45.3773,44318.0
2017-03-20 09:50:00,60.71,60.81,60.7,60.73,26324.0,45.3923,45.4671,45.3848,45.4072,26324.0
2017-03-20 09:55:00,60.72,60.77,60.7,60.73,66203.0,45.3998,45.4371,45.3848,45.4072,66203.0
2017-03-20 10:00:00,60.73,60.76,60.71,60.76,35027.0,45.4072,45.4297,45.3923,45.4297,35027.0
2017-03-20 10:05:00,60.75,60.87,60.75,60.77,79345.0,45.4222,45.5119,45.4222,45.4371,79345.0
2017-03-20 10:10:00,60.77,60.83,60.71,60.82,38604.0,45.4371,45.482,45.3923,45.4745,38604.0
2017-03-20 10:15:00,60.82,60.83,60.7,60.71,36449.0,45.4745,45.482,45.3848,45.3923,36449.0
2017-03-20 10:20:00,60.72,60.75,60.69,60.74,27994.0,45.3998,45.4222,45.3773,45.4147,27994.0
2017-03-20 10:25:00,60.73,60.75,60.7,60.72,53804.0,45.4072,45.4222,45.3848,45.3998,53804.0
2017-03-20 10:30:00,60.74,60.77,60.7,60.7,56461.0,45.4147,45.4371,45.3848,45.3848,56461.0
2017-03-20 10:35:00,60.71,60.74,60.69,60.7,42812.0,45.3923,45.4147,45.3773,45.3848,42812.0
2017-03-20 10:40:00,60.7,60.82,60.69,60.82,33730.0,45.3848,45.4745,45.3773,45.4745,33730.0
2017-03-20 10:45:00,60.81,60.87,60.81,60.83,26338.0,45.4671,45.5119,45.4671,45.482,26338.0
2017-03-20 10:50:00,60.84,60.87,60.81,60.86,24650.0,45.4895,45.5119,45.4671,45.5044,24650.0
2017-03-20 10:55:00,60.85,60.93,60.84,60.89,52006.0,45.497,45.5568,45.4895,45.5269,52006.0
2017-03-20 11:00:00,60.89,60.95,60.87,60.88,30111.0,45.5269,45.5717,45.5119,45.5194,30111.0
2017-03-20 11:05:00,60.87,60.88,60.76,60.76,34735.0,45.5119,45.5194,45.4297,45.4297,34735.0
2017-03-20 11:10:00,60.76,60.83,60.74,60.81,46328.0,45.4297,45.482,45.4147,45.4671,46328.0
2017-03-20 11:15:00,60.81,60.85,60.79,60.81,29010.0,45.4671,45.497,45.4521,45.4671,29010.0
2017-03-20 11:20:00,60.8,60.81,60.72,60.73,29733.0,45.4596,45.4671,45.3998,45.4072,29733.0
2017-03-20 11:25:00,60.73,60.75,60.71,60.72,17813.0,45.4072,45.4222,45.3923,45.3998,17813.0
2017-03-20 11:30:00,60.71,60.73,60.7,60.7,19735.0,45.3923,45.4072,45.3848,45.3848,19735.0
2017-03-20 11:35:00,60.71,60.73,60.7,60.7,25900.0,45.3923,45.4072,45.3848,45.3848,25900.0
2017-03-20 11:40:00,60.71,60.73,60.7,60.7,27898.0,45.3923,45.4072,45.3848,45.3848,27898.0
2017-03-20 11:45:00,60.7,60.74,60.7,60.73,21811.0,45.3848,45.4147,45.3848,45.4072,21811.0
2017-03-20 11:50:00,60.73,60.81,60.72,60.81,36973.0,45.4072,45.4671,45.3998,45.4671,36973.0
2017-03-20 11:55:00,60.81,60.83,60.74,60.76,49808.0,45.4671,45.482,45.4147,45.4297,49808.0
2017-03-20 12:00:00,60.76,60.77,60.72,60.75,10915.0,45.4297,45.4371,45.3998,45.4222,10915.0
2017-03-20 12:05:00,60.76,60.79,60.74,60.76,28606.0,45.4297,45.4521,45.4147,45.4297,28606.0
2017-03-20 12:10:00,60.77,60.78,60.74,60.74,21626.0,45.4371,45.4446,45.4147,45.4147,21626.0
2017-03-20 12:15:00,60.75,60.75,60.7,60.71,19932.0,45.4222,45.4222,45.3848,45.3923,19932.0
2017-03-20 12:20:00,60.71,60.73,60.67,60.71,30124.0,45.3923,45.4072,45.3624,45.3923,30124.0
2017-03-20 12:25:00,60.71,60.74,60.65,60.71,49127.0,45.3923,45.4147,45.3474,45.3923,49127.0
2017-03-20 12:30:00,60.72,60.72,60.68,60.68,17539.0,45.3998,45.3998,45.3699,45.3699,17539.0
2017-03-20 12:35:00,60.69,60.7,60.64,60.66,75113.0,45.3773,45.3848,45.3399,45.3549,75113.0
2017-03-20 12:40:00,60.66,60.67,60.64,60.66,36592.0,45.3549,45.3624,45.3399,45.3549,36592.0
2017-03-20 12:45:00,60.65,60.67,60.62,60.63,34548.0,45.3474,45.3624,45.325,45.3325,34548.0
2017-03-20 12:50:00,60.63,60.66,60.62,60.64,19929.0,45.3325,45.3549,45.325,45.3399,19929.0
2017-03-20 12:55:00,60.65,60.65,60.6,60.62,27838.0,45.3474,45.3474,45.31,45.325,27838.0
2017-03-20 13:00:00,60.62,60.65,60.61,60.64,21430.0,45.325,45.3474,45.3175,45.3399,21430.0
2017-03-20 13:05:00,60.65,60.65,60.62,60.63,23407.0,45.3474,45.3474,45.325,45.3325,23407.0
2017-03-20 13:10:00,60.63,60.63,60.5,60.55,89672.0,45.3325,45.3325,45.2353,45.2727,89672.0
2017-03-20 13:15:00,60.55,60.57,60.53,60.55,23594.0,45.2727,45.2876,45.2577,45.2727,23594.0
2017-03-20 13:20:00,60.55,60.57,60.54,60.55,17189.0,45.2727,45.2876,45.2652,45.2727,17189.0
2017-03-20 13:25:00,60.54,60.56,60.51,60.55,22405.0,45.2652,45.2801,45.2427,45.2727,22405.0
2017-03-20 13:30:00,60.56,60.57,60.53,60.54,42482.0,45.2801,45.2876,45.2577,45.2652,42482.0
2017-03-20 13:35:00,60.53,60.54,60.49,60.49,42661.0,45.2577,45.2652,45.2278,45.2278,42661.0
2017-03-20 13:40:00,60.49,60.49,60.39,60.4,45279.0,45.2278,45.2278,45.153,45.1605,45279.0
2017-03-20 13:45:00,60.4,60.43,60.31,60.42,103379.0,45.1605,45.1829,45.0932,45.1755,103379.0
2017-03-20 13:50:00,60.42,60.46,60.38,60.46,46956.0,45.1755,45.2054,45.1455,45.2054,46956.0
2017-03-20 13:55:00,60.46,60.5,60.41,60.5,39991.0,45.2054,45.2353,45.168,45.2353,39991.0
2017-03-20 14:00:00,60.51,60.56,60.5,60.54,34679.0,45.2427,45.2801,45.2353,45.2652,34679.0
2017-03-20 14:05:00,60.55,60.58,60.54,60.56,22629.0,45.2727,45.2951,45.2652,45.2801,22629.0
2017-03-20 14:10:00,60.56,60.57,60.52,60.53,58779.0,45.2801,45.2876,45.2502,45.2577,58779.0
2017-03-20 14:15:00,60.53,60.56,60.49,60.56,28323.0,45.2577,45.2801,45.2278,45.2801,28323.0
2017-03-20 14:20:00,60.55,60.56,60.48,60.51,42567.0,45.2727,45.2801,45.2203,45.2427,42567.0
2017-03-20 14:25:00,60.5,60.52,60.47,60.47,32210.0,45.2353,45.2502,45.2128,45.2128,32210.0
2017-03-20 14:30:00,60.47,60.51,60.44,60.45,67551.0,45.2128,45.2427,45.1904,45.1979,67551.0
2017-03-20 14:35:00,60.45,60.47,60.37,60.41,55499.0,45.1979,45.2128,45.1381,45.168,55499.0
2017-03-20 14:40:00,60.42,60.47,60.41,60.44,42384.0,45.1755,45.2128,45.168,45.1904,42384.0
2017-03-20 14:45:00,60.44,60.44,60.33,60.35,69096.0,45.1904,45.1904,45.1082,45.1231,69096.0
2017-03-20 14:50:00,60.35,60.41,60.34,60.36,65973.0,45.1231,45.168,45.1156,45.1306,65973.0
2017-03-20 14:55:00,60.36,60.47,60.35,60.45,72897.0,45.1306,45.2128,45.1231,45.1979,72897.0
2017-03-20 15:00:00,60.45,60.47,60.43,60.44,73263.0,45.1979,45.2128,45.1829,45.1904,73263.0
2017-03-20 15:05:00,60.44,60.46,60.42,60.42,70964.0,45.1904,45.2054,45.1755,45.1755,70964.0
2017-03-20 15:10:00,60.43,60.48,60.42,60.48,56202.0,45.1829,45.2203,45.1755,45.2203,56202.0
2017-03-20 15:15:00,60.47,60.52,60.45,60.47,91208.0,45.2128,45.2502,45.1979,45.2128,91208.0
2017-03-20 15:20:00,60.47,60.48,60.42,60.43,58501.0,45.2128,45.2203,45.1755,45.1829,58501.0
2017-03-20 15:25:00,60.43,60.48,60.4,60.46,79354.0,45.1829,45.2203,45.1605,45.2054,79354.0
2017-03-20 15:30:00,60.45,60.48,60.44,60.45,104821.0,45.1979,45.2203,45.1904,45.1979,104821.0
2017-03-20 15:35:00,60.45,60.5,60.43,60.46,85919.0,45.1979,45.2353,45.1829,45.2054,85919.0
2017-03-20 15:40:00,60.45,60.46,60.42,60.43,100494.0,45.1979,45.2054,45.1755,45.1829,100494.0
2017-03-20 15:45:00,60.43,60.56,60.43,60.55,192036.0,45.1829,45.2801,45.1829,45.2727,192036.0
2017-03-20 15:50:00,60.55,60.56,60.52,60.55,175879.0,45.2727,45.2801,45.2502,45.2727,175879.0
2017-03-20 15:55:00,60.54,60.68,60.52,60.56,530293.0,45.2652,45.3699,45.2502,45.2801,530293.0
2017-03-21 09:30:00,59.66,60.7,59.66,60.62,315006.0,44.6072,45.3848,44.6072,45.325,315006.0
2017-03-21 09:35:00,60.69,60.74,60.1,60.23,174752.0,45.3773,45.4147,44.9362,45.0334,174752.0
2017-03-21 09:40:00,60.22,60.22,59.71,59.85,116057.0,45.0259,45.0259,44.6446,44.7493,116057.0
2017-03-21 09:45:00,59.86,59.96,59.51,59.78,173408.0,44.7567,44.8315,44.4951,44.6969,173408.0
2017-03-21 09:50:00,59.77,60.2,59.73,60.13,148092.0,44.6895,45.011,44.6595,44.9586,148092.0
2017-03-21 09:55:00,60.16,60.49,60.15,60.32,66462.0,44.9811,45.2278,44.9736,45.1007,66462.0
2017-03-21 10:00:00,60.33,60.38,60.19,60.3,85607.0,45.1082,45.1455,45.0035,45.0857,85607.0
2017-03-21 10:05:00,60.3,60.44,60.23,60.32,102565.0,45.0857,45.1904,45.0334,45.1007,102565.0
2017-03-21 10:10:00,60.34,60.57,60.32,60.48,101175.0,45.1156,45.2876,45.1007,45.2203,101175.0
2017-03-21 10:15:00,60.47,60.75,60.47,60.57,119765.0,45.2128,45.4222,45.2128,45.2876,119765.0
2017-03-21 10:20:00,60.58,60.6,60.22,60.27,87812.0,45.2951,45.31,45.0259,45.0633,87812.0
2017-03-21 10:25:00,60.26,60.35,60.17,60.23,52868.0,45.0558,45.1231,44.9885,45.0334,52868.0
2017-03-21 10:30:00,60.22,60.23,60.04,60.09,56544.0,45.0259,45.0334,44.8913,44.9287,56544.0
2017-03-21 10:35:00,60.09,60.12,59.95,60.0,49021.0,44.9287,44.9511,44.824,44.8614,49021.0
2017-03-21 10:40:00,59.99,60.08,59.9,60.06,36544.0,44.8539,44.9212,44.7867,44.9063,36544.0
2017-03-21 10:45:00,60.05,60.07,59.91,59.98,47666.0,44.8988,44.9138,44.7941,44.8465,47666.0
2017-03-21 10:50:00,59.98,60.02,59.73,59.75,107148.0,44.8465,44.8764,44.6595,44.6745,107148.0
2017-03-21 10:55:00,59.78,59.99,59.73,59.99,29228.0,44.6969,44.8539,44.6595,44.8539,29228.0
2017-03-21 11:00:00,60.0,60.0,59.88,59.92,39979.0,44.8614,44.8614,44.7717,44.8016,39979.0
2017-03-21 11:05:00,59.94,60.04,59.91,59.97,36028.0,44.8166,44.8913,44.7941,44.839,36028.0
2017-03-21 11:10:00,59.96,60.24,59.94,60.2,38783.0,44.8315,45.0409,44.8166,45.011,38783.0
2017-03-21 11:15:00,60.21,60.25,60.13,60.21,33401.0,45.0184,45.0483,44.9586,45.0184,33401.0
2017-03-21 11:20:00,60.21,60.26,60.2,60.23,44016.0,45.0184,45.0558,45.011,45.0334,44016.0
2017-03-21 11:25:00,60.24,60.25,60.14,60.18,34895.0,45.0409,45.0483,44.9661,44.996,34895.0
2017-03-21 11:30:00,60.19,60.25,60.18,60.18,26426.0,45.0035,45.0483,44.996,44.996,26426.0
2017-03-21 11:35:00,60.2,60.34,60.14,60.27,36002.0,45.011,45.1156,44.9661,45.0633,36002.0
2017-03-21 11:40:00,60.25,60.26,60.14,60.22,24157.0,45.0483,45.0558,44.9661,45.0259,24157.0
2017-03-21 11:45:00,60.2,60.2,59.89,59.9,52643.0,45.011,45.011,44.7792,44.7867,52643.0
2017-03-21 11:50:00,59.88,59.93,59.76,59.83,60699.0,44.7717,44.8091,44.682,44.7343,60699.0
2017-03-21 11:55:00,59.83,59.88,59.76,59.87,28351.0,44.7343,44.7717,44.682,44.7642,28351.0
2017-03-21 12:00:00,59.85,59.86,59.65,59.74,73513.0,44.7493,44.7567,44.5997,44.667,73513.0
2017-03-21 12:05:00,59.77,59.8,59.69,59.8,46112.0,44.6895,44.7119,44.6296,44.7119,46112.0
2017-03-21 12:10:00,59.8,59.83,59.71,59.77,47863.0,44.7119,44.7343,44.6446,44.6895,47863.0
2017-03-21 12:15:00,59.76,59.91,59.75,59.84,20156.0,44.682,44.7941,44.6745,44.7418,20156.0
2017-03-21 12:20:00,59.82,59.88,59.82,59.87,19755.0,44.7268,44.7717,44.7268,44.7642,19755.0
2017-03-21 12:25:00,59.87,60.08,59.87,59.99,42256.0,44.7642,44.9212,44.7642,44.8539,42256.0
2017-03-21 12:30:00,59.99,60.0,59.92,59.95,33449.0,44.8539,44.8614,44.8016,44.824,33449.0
2017-03-21 12:35:00,59.94,59.96,59.91,59.93,20397.0,44.8166,44.8315,44.7941,44.8091,20397.0
2017-03-21 12:40:00,59.93,60.0,59.92,59.97,40538.0,44.8091,44.8614,44.8016,44.839,40538.0
2017-03-21 12:45:00,59.97,59.98,59.87,59.96,26538.0,44.839,44.8465,44.7642,44.8315,26538.0
2017-03-21 12:50:00,59.95,60.04,59.92,59.96,26717.0,44.824,44.8913,44.8016,44.8315,26717.0
2017-03-21 12:55:00,59.96,59.98,59.95,59.96,17457.0,44.8315,44.8465,44.824,44.8315,17457.0
2017-03-21 13:00:00,59.97,60.09,59.97,60.09,32976.0,44.839,44.9287,44.839,44.9287,32976.0
2017-03-21 13:05:00,60.1,60.1,60.03,60.03,34126.0,44.9362,44.9362,44.8839,44.8839,34126.0
2017-03-21 13:10:00,60.03,60.05,59.98,59.98,26016.0,44.8839,44.8988,44.8465,44.8465,26016.0
2017-03-21 13:15:00,59.98,60.08,59.98,60.08,21295.0,44.8465,44.9212,44.8465,44.9212,21295.0
2017-03-21 13:20:00,60.08,60.08,59.98,60.01,31680.0,44.9212,44.9212,44.8465,44.8689,31680.0
2017-03-21 13:25:00,60.01,60.07,60.0,60.05,28204.0,44.8689,44.9138,44.8614,44.8988,28204.0
2017-03-21 13:30:00,60.05,60.07,60.02,60.05,23025.0,44.8988,44.9138,44.8764,44.8988,23025.0
2017-03-21 13:35:00,60.04,60.06,60.02,60.04,24314.0,44.8913,44.9063,44.8764,44.8913,24314.0
2017-03-21 13:40:00,60.05,60.07,60.03,60.06,26875.0,44.8988,44.9138,44.8839,44.9063,26875.0
2017-03-21 13:45:00,60.06,60.09,60.04,60.05,33161.0,44.9063,44.9287,44.8913,44.8988,33161.0
2017-03-21 13:50:00,60.05,60.06,59.99,60.01,25908.0,44.8988,44.9063,44.8539,44.8689,25908.0
2017-03-21 13:55:00,60.0,60.05,59.96,59.98,21714.0,44.8614,44.8988,44.8315,44.8465,21714.0
2017-03-21 14:00:00,59.97,60.0,59.94,59.94,36649.0,44.839,44.8614,44.8166,44.8166,36649.0
2017-03-21 14:05:00,59.93,59.97,59.91,59.93,31129.0,44.8091,44.839,44.7941,44.8091,31129.0
2017-03-21 14:10:00,59.94,60.02,59.92,60.01,31079.0,44.8166,44.8764,44.8016,44.8689,31079.0
2017-03-21 14:15:00,60.01,60.07,59.99,60.07,26219.0,44.8689,44.9138,44.8539,44.9138,26219.0
2017-03-21 14:20:00,60.07,60.07,60.02,60.03,28521.0,44.9138,44.9138,44.8764,44.8839,28521.0
2017-03-21 14:25:00,60.04,60.17,60.03,60.15,32754.0,44.8913,44.9885,44.8839,44.9736,32754.0
2017-03-21 14:30:00,60.14,60.18,60.14,60.17,31627.0,44.9661,44.996,44.9661,44.9885,31627.0
2017-03-21 14:35:00,60.16,60.19,60.08,60.1,39652.0,44.9811,45.0035,44.9212,44.9362,39652.0
2017-03-21 14:40:00,60.1,60.11,60.06,60.07,65801.0,44.9362,44.9437,44.9063,44.9138,65801.0
2017-03-21 14:45:00,60.07,60.09,60.02,60.08,49897.0,44.9138,44.9287,44.8764,44.9212,49897.0
2017-03-21 14:50:00,60.08,60.08,60.0,60.02,30307.0,44.9212,44.9212,44.8614,44.8764,30307.0
2017-03-21 14:55:00,60.03,60.08,60.0,60.04,22221.0,44.8839,44.9212,44.8614,44.8913,22221.0
2017-03-21 15:00:00,60.05,60.06,60.0,60.0,25673.0,44.8988,44.9063,44.8614,44.8614,25673.0
2017-03-21 15:05:00,60.01,60.04,59.98,59.99,36312.0,44.8689,44.8913,44.8465,44.8539,36312.0
2017-03-21 15:10:00,59.99,60.03,59.97,59.97,30376.0,44.8539,44.8839,44.839,44.839,30376.0
2017-03-21 15:15:00,59.97,60.02,59.96,59.99,23062.0,44.839,44.8764,44.8315,44.8539,23062.0
2017-03-21 15:20:00,59.99,60.0,59.96,59.97,28140.0,44.8539,44.8614,44.8315,44.839,28140.0
2017-03-21 15:25:00,59.98,60.06,59.97,60.02,33737.0,44.8465,44.9063,44.839,44.8764,33737.0
2017-03-21 15:30:00,60.01,60.01,59.9,59.96,67776.0,44.8689,44.8689,44.7867,44.8315,67776.0
2017-03-21 15:35:00,59.96,59.98,59.88,59.88,61489.0,44.8315,44.8465,44.7717,44.7717,61489.0
2017-03-21 15:40:00,59.88,59.91,59.81,59.82,74709.0,44.7717,44.7941,44.7194,44.7268,74709.0
2017-03-21 15:45:00,59.81,59.83,59.72,59.82,153723.0,44.7194,44.7343,44.6521,44.7268,153723.0
2017-03-21 15:50:00,59.82,59.83,59.74,59.79,165237.0,44.7268,44.7343,44.667,44.7044,165237.0
2017-03-21 15:55:00,59.79,59.82,59.75,59.76,344309.0,44.7044,44.7268,44.6745,44.682,344309.0
2017-03-22 09:30:00,59.48,59.6,59.4,59.43,182643.0,44.4726,44.5623,44.4128,44.4352,182643.0
2017-03-22 09:35:00,59.44,59.45,58.82,58.88,136727.0,44.4427,44.4502,43.9791,44.024,136727.0
2017-03-22 09:40:00,58.88,58.88,58.6,58.64,136976.0,44.024,44.024,43.8147,43.8446,136976.0
2017-03-22 09:45:00,58.63,58.79,58.59,58.72,126641.0,43.8371,43.9567,43.8072,43.9044,126641.0
2017-03-22 09:50:00,58.73,59.04,58.72,59.04,157140.0,43.9119,44.1436,43.9044,44.1436,157140.0
2017-03-22 09:55:00,59.03,59.07,58.87,58.91,91407.0,44.1362,44.1661,44.0165,44.0464,91407.0
2017-03-22 10:00:00,58.92,59.11,58.83,58.83,82039.0,44.0539,44.196,43.9866,43.9866,82039.0
2017-03-22 10:05:00,58.84,58.92,58.75,58.87,64214.0,43.9941,44.0539,43.9268,44.0165,64214.0
2017-03-22 10:10:00,58.88,58.99,58.84,58.95,49887.0,44.024,44.1063,43.9941,44.0763,49887.0
2017-03-22 10:15:00,58.95,58.97,58.78,58.86,53060.0,44.0763,44.0913,43.9492,44.0091,53060.0
2017-03-22 10:20:00,58.85,58.9,58.8,58.89,101160.0,44.0016,44.039,43.9642,44.0315,101160.0
2017-03-22 10:25:00,58.89,58.89,58.7,58.73,83389.0,44.0315,44.0315,43.8894,43.9119,83389.0
2017-03-22 10:30:00,58.73,58.86,58.73,58.84,95697.0,43.9119,44.0091,43.9119,43.9941,95697.0
2017-03-22 10:35:00,58.83,58.94,58.79,58.88,118452.0,43.9866,44.0689,43.9567,44.024,118452.0
2017-03-22 10:40:00,58.88,58.89,58.79,58.8,54207.0,44.024,44.0315,43.9567,43.9642,54207.0
2017-03-22 10:45:00,58.8,58.87,58.74,58.75,80701.0,43.9642,44.0165,43.9193,43.9268,80701.0
2017-03-22 10:50:00,58.75,58.79,58.73,58.78,49670.0,43.9268,43.9567,43.9119,43.9492,49670.0
2017-03-22 10:55:00,58.78,58.88,58.76,58.86,52349.0,43.9492,44.024,43.9343,44.0091,52349.0
2017-03-22 11:00:00,58.86,58.88,58.82,58.85,31769.0,44.0091,44.024,43.9791,44.0016,31769.0
2017-03-22 11:05:00,58.85,58.89,58.83,58.87,45137.0,44.0016,44.0315,43.9866,44.0165,45137.0
2017-03-22 11:10:00,58.86,58.93,58.84,58.86,75700.0,44.0091,44.0614,43.9941,44.0091,75700.0
2017-03-22 11:15:00,58.87,59.06,58.86,59.06,61190.0,44.0165,44.1586,44.0091,44.1586,61190.0
2017-03-22 11:20:00,59.05,59.11,59.0,59.08,44769.0,44.1511,44.196,44.1137,44.1735,44769.0
2017-03-22 11:25:00,59.07,59.08,58.91,58.91,37101.0,44.1661,44.1735,44.0464,44.0464,37101.0
2017-03-22 11:30:00,58.91,58.96,58.87,58.94,41293.0,44.0464,44.0838,44.0165,44.0689,41293.0
2017-03-22 11:35:00,58.94,58.98,58.9,58.93,38526.0,44.0689,44.0988,44.039,44.0614,38526.0
2017-03-22 11:40:00,58.92,58.94,58.89,58.94,20285.0,44.0539,44.0689,44.0315,44.0689,20285.0
2017-03-22 11:45:00,58.93,58.93,58.86,58.88,29394.0,44.0614,44.0614,44.0091,44.024,29394.0
2017-03-22 11:50:00,58.88,58.9,58.84,58.89,35626.0,44.024,44.039,43.9941,44.0315,35626.0
2017-03-22 11:55:00,58.89,58.91,58.85,58.87,21279.0,44.0315,44.0464,44.0016,44.0165,21279.0
2017-03-22 12:00:00,58.88,59.01,58.87,59.0,49812.0,44.024,44.1212,44.0165,44.1137,49812.0
2017-03-22 12:05:00,59.0,59.01,58.89,58.94,49177.0,44.1137,44.1212,44.0315,44.0689,49177.0
2017-03-22 12:10:00,58.94,58.98,58.9,58.94,66908.0,44.0689,44.0988,44.039,44.0689,66908.0
2017-03-22 12:15:00,58.94,58.96,58.9,58.92,81392.0,44.0689,44.0838,44.039,44.0539,81392.0
2017-03-22 12:20:00,58.92,58.93,58.83,58.83,14978.0,44.0539,44.0614,43.9866,43.9866,14978.0
2017-03-22 12:25:00,58.83,58.9,58.83,58.89,26680.0,43.9866,44.039,43.9866,44.0315,26680.0
2017-03-22 12:30:00,58.9,58.93,58.88,58.92,43726.0,44.039,44.0614,44.024,44.0539,43726.0
2017-03-22 12:35:00,58.92,58.94,58.89,58.9,25278.0,44.0539,44.0689,44.0315,44.039,25278.0
2017-03-22 12:40:00,58.89,58.93,58.89,58.92,22292.0,44.0315,44.0614,44.0315,44.0539,22292.0
2017-03-22 12:45:00,58.92,58.93,58.84,58.92,28661.0,44.0539,44.0614,43.9941,44.0539,28661.0
2017-03-22 12:50:00,58.92,58.92,58.86,58.9,25508.0,44.0539,44.0539,44.0091,44.039,25508.0
2017-03-22 12:55:00,58.89,58.92,58.89,58.92,20768.0,44.0315,44.0539,44.0315,44.0539,20768.0
2017-03-22 13:00:00,58.91,58.92,58.76,58.82,47088.0,44.0464,44.0539,43.9343,43.9791,47088.0
2017-03-22 13:05:00,58.81,58.83,58.76,58.77,16550.0,43.9717,43.9866,43.9343,43.9418,16550.0
2017-03-22 13:10:00,58.76,58.84,58.76,58.83,20473.0,43.9343,43.9941,43.9343,43.9866,20473.0
2017-03-22 13:15:00,58.82,58.9,58.82,58.89,26119.0,43.9791,44.039,43.9791,44.0315,26119.0
2017-03-22 13:20:00,58.88,58.9,58.84,58.84,21915.0,44.024,44.039,43.9941,43.9941,21915.0
2017-03-22 13:25:00,58.85,58.88,58.85,58.88,15424.0,44.0016,44.024,44.0016,44.024,15424.0
2017-03-22 13:30:00,58.86,58.88,58.82,58.86,25875.0,44.0091,44.024,43.9791,44.0091,25875.0
2017-03-22 13:35:00,58.86,58.88,58.83,58.86,21897.0,44.0091,44.024,43.9866,44.0091,21897.0
2017-03-22 13:40:00,58.85,58.88,58.81,58.82,20584.0,44.0016,44.024,43.9717,43.9791,20584.0
2017-03-22 13:45:00,58.82,58.88,58.8,58.88,38284.0,43.9791,44.024,43.9642,44.024,38284.0
2017-03-22 13:50:00,58.88,58.88,58.81,58.81,21425.0,44.024,44.024,43.9717,43.9717,21425.0
2017-03-22 13:55:00,58.81,58.81,58.75,58.76,29737.0,43.9717,43.9717,43.9268,43.9343,29737.0
2017-03-22 14:00:00,58.75,58.8,58.75,58.78,37113.0,43.9268,43.9642,43.9268,43.9492,37113.0
2017-03-22 14:05:00,58.77,58.79,58.71,58.72,37377.0,43.9418,43.9567,43.8969,43.9044,37377.0
2017-03-22 14:10:00,58.72,58.78,58.72,58.76,22829.0,43.9044,43.9492,43.9044,43.9343,22829.0
2017-03-22 14:15:00,58.75,58.81,58.75,58.77,26507.0,43.9268,43.9717,43.9268,43.9418,26507.0
2017-03-22 14:20:00,58.76,58.78,58.75,58.77,15755.0,43.9343,43.9492,43.9268,43.9418,15755.0
2017-03-22 14:25:00,58.77,58.77,58.7,58.71,34085.0,43.9418,43.9418,43.8894,43.8969,34085.0
2017-03-22 14:30:00,58.7,58.74,58.7,58.72,28372.0,43.8894,43.9193,43.8894,43.9044,28372.0
2017-03-22 14:35:00,58.72,58.75,58.7,58.71,39668.0,43.9044,43.9268,43.8894,43.8969,39668.0
2017-03-22 14:40:00,58.71,58.74,58.7,58.72,36800.0,43.8969,43.9193,43.8894,43.9044,36800.0
2017-03-22 14:45:00,58.72,58.73,58.67,58.73,74319.0,43.9044,43.9119,43.867,43.9119,74319.0
2017-03-22 14:50:00,58.72,58.77,58.7,58.71,34561.0,43.9044,43.9418,43.8894,43.8969,34561.0
2017-03-22 14:55:00,58.71,58.73,58.67,58.72,27539.0,43.8969,43.9119,43.867,43.9044,27539.0
2017-03-22 15:00:00,58.71,58.72,58.66,58.69,40187.0,43.8969,43.9044,43.8595,43.882,40187.0
2017-03-22 15:05:00,58.69,58.71,58.65,58.7,52741.0,43.882,43.8969,43.852,43.8894,52741.0
2017-03-22 15:10:00,58.7,58.72,58.68,58.72,40139.0,43.8894,43.9044,43.8745,43.9044,40139.0
2017-03-22 15:15:00,58.71,58.81,58.71,58.79,47957.0,43.8969,43.9717,43.8969,43.9567,47957.0
2017-03-22 15:20:00,58.78,58.85,58.77,58.78,59947.0,43.9492,44.0016,43.9418,43.9492,59947.0
2017-03-22 15:25:00,58.77,58.81,58.73,58.78,44809.0,43.9418,43.9717,43.9119,43.9492,44809.0
2017-03-22 15:30:00,58.78,58.78,58.74,58.75,46853.0,43.9492,43.9492,43.9193,43.9268,46853.0
2017-03-22 15:35:00,58.76,58.8,58.73,58.8,67512.0,43.9343,43.9642,43.9119,43.9642,67512.0
2017-03-22 15:40:00,58.8,58.83,58.79,58.81,110338.0,43.9642,43.9866,43.9567,43.9717,110338.0
2017-03-22 15:45:00,58.82,58.97,58.82,58.97,101303.0,43.9791,44.0913,43.9791,44.0913,101303.0
2017-03-22 15:50:00,58.96,59.01,58.96,58.99,162836.0,44.0838,44.1212,44.0838,44.1063,162836.0
2017-03-22 15:55:00,58.99,59.06,58.92,58.93,255377.0,44.1063,44.1586,44.0539,44.0614,255377.0
2017-03-23 09:30:00,58.91,59.18,58.91,59.09,74296.0,44.0464,44.2483,44.0464,44.181,74296.0
2017-03-23 09:35:00,59.08,59.26,59.03,59.17,38567.0,44.1735,44.3081,44.1362,44.2408,38567.0
2017-03-23 09:40:00,59.15,59.37,59.12,59.31,33085.0,44.2259,44.3904,44.2035,44.3455,33085.0
2017-03-23 09:45:00,59.29,59.32,59.17,59.19,31605.0,44.3306,44.353,44.2408,44.2558,31605.0
2017-03-23 09:50:00,59.19,59.3,59.17,59.3,26045.0,44.2558,44.338,44.2408,44.338,26045.0
2017-03-23 09:55:00,59.3,59.39,59.29,59.32,41314.0,44.338,44.4053,44.3306,44.353,41314.0
2017-03-23 10:00:00,59.31,59.33,59.25,59.26,23380.0,44.3455,44.3605,44.3007,44.3081,23380.0
2017-03-23 10:05:00,59.26,59.3,59.2,59.3,28820.0,44.3081,44.338,44.2633,44.338,28820.0
2017-03-23 10:10:00,59.3,59.3,59.22,59.25,16210.0,44.338,44.338,44.2782,44.3007,16210.0
2017-03-23 10:15:00,59.24,59.27,59.17,59.17,17721.0,44.2932,44.3156,44.2408,44.2408,17721.0
2017-03-23 10:20:00,59.15,59.19,59.12,59.14,32718.0,44.2259,44.2558,44.2035,44.2184,32718.0
2017-03-23 10:25:00,59.15,59.18,59.12,59.16,30180.0,44.2259,44.2483,44.2035,44.2334,30180.0
2017-03-23 10:30:00,59.15,59.27,59.14,59.27,40097.0,44.2259,44.3156,44.2184,44.3156,40097.0
2017-03-23 10:35:00,59.27,59.33,59.27,59.31,51909.0,44.3156,44.3605,44.3156,44.3455,51909.0
2017-03-23 10:40:00,59.32,59.41,59.31,59.4,30770.0,44.353,44.4203,44.3455,44.4128,30770.0
2017-03-23 10:45:00,59.41,59.46,59.38,59.43,26066.0,44.4203,44.4577,44.3979,44.4352,26066.0
2017-03-23 10:50:00,59.43,59.46,59.37,59.41,26594.0,44.4352,44.4577,44.3904,44.4203,26594.0
2017-03-23 10:55:00,59.42,59.48,59.41,59.45,35410.0,44.4278,44.4726,44.4203,44.4502,35410.0
2017-03-23 11:00:00,59.45,59.51,59.43,59.48,27326.0,44.4502,44.4951,44.4352,44.4726,27326.0
2017-03-23 11:05:00,59.48,59.53,59.47,59.53,22756.0,44.4726,44.51,44.4651,44.51,22756.0
2017-03-23 11:10:00,59.53,59.55,59.5,59.52,29452.0,44.51,44.525,44.4876,44.5025,29452.0
2017-03-23 11:15:00,59.53,59.58,59.51,59.56,20530.0,44.51,44.5474,44.4951,44.5324,20530.0
2017-03-23 11:20:00,59.55,59.61,59.54,59.59,21900.0,44.525,44.5698,44.5175,44.5549,21900.0
2017-03-23 11:25:00,59.59,59.59,59.52,59.55,19970.0,44.5549,44.5549,44.5025,44.525,19970.0
2017-03-23 11:30:00,59.55,59.55,59.51,59.52,17802.0,44.525,44.525,44.4951,44.5025,17802.0
2017-03-23 11:35:00,59.51,59.52,59.49,59.49,27134.0,44.4951,44.5025,44.4801,44.4801,27134.0
2017-03-23 11:40:00,59.49,59.57,59.49,59.53,16495.0,44.4801,44.5399,44.4801,44.51,16495.0
2017-03-23 11:45:00,59.52,59.53,59.48,59.49,16363.0,44.5025,44.51,44.4726,44.4801,16363.0
2017-03-23 11:50:00,59.5,59.53,59.47,59.51,18595.0,44.4876,44.51,44.4651,44.4951,18595.0
2017-03-23 11:55:00,59.51,59.53,59.48,59.52,21199.0,44.4951,44.51,44.4726,44.5025,21199.0
2017-03-23 12:00:00,59.51,59.55,59.49,59.53,25725.0,44.4951,44.525,44.4801,44.51,25725.0
2017-03-23 12:05:00,59.53,59.58,59.51,59.54,20733.0,44.51,44.5474,44.4951,44.5175,20733.0
2017-03-23 12:10:00,59.54,59.58,59.54,59.56,31657.0,44.5175,44.5474,44.5175,44.5324,31657.0
2017-03-23 12:15:00,59.56,59.59,59.52,59.52,18926.0,44.5324,44.5549,44.5025,44.5025,18926.0
2017-03-23 12:20:00,59.53,59.58,59.52,59.57,12553.0,44.51,44.5474,44.5025,44.5399,12553.0
2017-03-23 12:25:00,59.57,59.58,59.54,59.58,19526.0,44.5399,44.5474,44.5175,44.5474,19526.0
2017-03-23 12:30:00,59.57,59.59,59.55,59.59,12630.0,44.5399,44.5549,44.525,44.5549,12630.0
2017-03-23 12:35:00,59.58,59.63,59.58,59.6,19622.0,44.5474,44.5848,44.5474,44.5623,19622.0
2017-03-23 12:40:00,59.6,59.65,59.59,59.64,15232.0,44.5623,44.5997,44.5549,44.5923,15232.0
2017-03-23 12:45:00,59.65,59.68,59.6,59.6,30697.0,44.5997,44.6222,44.5623,44.5623,30697.0
2017-03-23 12:50:00,59.61,59.66,59.6,59.65,26285.0,44.5698,44.6072,44.5623,44.5997,26285.0
2017-03-23 12:55:00,59.65,59.68,59.64,59.67,36857.0,44.5997,44.6222,44.5923,44.6147,36857.0
2017-03-23 13:00:00,59.67,59.7,59.59,59.59,35797.0,44.6147,44.6371,44.5549,44.5549,35797.0
2017-03-23 13:05:00,59.6,59.64,59.57,59.59,25892.0,44.5623,44.5923,44.5399,44.5549,25892.0
2017-03-23 13:10:00,59.57,59.6,59.5,59.53,23565.0,44.5399,44.5623,44.4876,44.51,23565.0
2017-03-23 13:15:00,59.52,59.53,59.43,59.44,42018.0,44.5025,44.51,44.4352,44.4427,42018.0
2017-03-23 13:20:00,59.45,59.54,59.45,59.53,25602.0,44.4502,44.5175,44.4502,44.51,25602.0
2017-03-23 13:25:00,59.53,59.54,59.45,59.45,18880.0,44.51,44.5175,44.4502,44.4502,18880.0
2017-03-23 13:30:00,59.46,59.49,59.45,59.48,22901.0,44.4577,44.4801,44.4502,44.4726,22901.0
2017-03-23 13:35:00,59.48,59.51,59.46,59.46,16575.0,44.4726,44.4951,44.4577,44.4577,16575.0
2017-03-23 13:40:00,59.46,59.5,59.43,59.47,19634.0,44.4577,44.4876,44.4352,44.4651,19634.0
2017-03-23 13:45:00,59.48,59.5,59.44,59.49,20832.0,44.4726,44.4876,44.4427,44.4801,20832.0
2017-03-23 13:50:00,59.49,59.56,59.49,59.56,25031.0,44.4801,44.5324,44.4801,44.5324,25031.0
2017-03-23 13:55:00,59.55,59.56,59.51,59.51,20115.0,44.525,44.5324,44.4951,44.4951,20115.0
2017-03-23 14:00:00,59.51,59.54,59.49,59.53,20707.0,44.4951,44.5175,44.4801,44.51,20707.0
2017-03-23 14:05:00,59.54,59.58,59.53,59.58,21470.0,44.5175,44.5474,44.51,44.5474,21470.0
2017-03-23 14:10:00,59.57,59.63,59.57,59.58,31442.0,44.5399,44.5848,44.5399,44.5474,31442.0
2017-03-23 14:15:00,59.58,59.58,59.55,59.57,12986.0,44.5474,44.5474,44.525,44.5399,12986.0
2017-03-23 14:20:00,59.58,59.62,59.56,59.62,29544.0,44.5474,44.5773,44.5324,44.5773,29544.0
2017-03-23 14:25:00,59.61,59.63,59.59,59.59,31480.0,44.5698,44.5848,44.5549,44.5549,31480.0
2017-03-23 14:30:00,59.59,59.61,59.57,59.59,23732.0,44.5549,44.5698,44.5399,44.5549,23732.0
2017-03-23 14:35:00,59.59,59.63,59.56,59.63,35889.0,44.5549,44.5848,44.5324,44.5848,35889.0
2017-03-23 14:40:00,59.63,59.67,59.62,59.67,32442.0,44.5848,44.6147,44.5773,44.6147,32442.0
2017-03-23 14:45:00,59.68,59.68,59.64,59.65,26631.0,44.6222,44.6222,44.5923,44.5997,26631.0
2017-03-23 14:50:00,59.64,59.65,59.6,59.64,28212.0,44.5923,44.5997,44.5623,44.5923,28212.0
2017-03-23 14:55:00,59.64,59.66,59.57,59.58,34074.0,44.5923,44.6072,44.5399,44.5474,34074.0
2017-03-23 15:00:00,59.57,59.58,59.49,59.5,36257.0,44.5399,44.5474,44.4801,44.4876,36257.0
2017-03-23 15:05:00,59.49,59.53,59.49,59.53,20652.0,44.4801,44.51,44.4801,44.51,20652.0
2017-03-23 15:10:00,59.52,59.56,59.47,59.47,35147.0,44.5025,44.5324,44.4651,44.4651,35147.0
2017-03-23 15:15:00,59.48,59.5,59.42,59.44,37105.0,44.4726,44.4876,44.4278,44.4427,37105.0
2017-03-23 15:20:00,59.44,59.49,59.44,59.46,28462.0,44.4427,44.4801,44.4427,44.4577,28462.0
2017-03-23 15:25:00,59.45,59.47,59.36,59.37,42994.0,44.4502,44.4651,44.3829,44.3904,42994.0
2017-03-23 15:30:00,59.37,59.41,59.32,59.34,61174.0,44.3904,44.4203,44.353,44.3679,61174.0
2017-03-23 15:35:00,59.34,59.38,59.33,59.37,40541.0,44.3679,44.3979,44.3605,44.3904,40541.0
2017-03-23 15:40:00,59.38,59.38,59.31,59.31,47850.0,44.3979,44.3979,44.3455,44.3455,47850.0
2017-03-23 15:45:00,59.31,59.38,59.29,59.36,71444.0,44.3455,44.3979,44.3306,44.3829,71444.0
2017-03-23 15:50:00,59.36,59.36,59.3,59.33,62855.0,44.3829,44.3829,44.338,44.3605,62855.0
2017-03-23 15:55:00,59.32,59.42,59.29,59.37,191580.0,44.353,44.4278,44.3306,44.3904,191580.0
2017-03-24 09:30:00,59.64,59.75,59.52,59.54,54544.0,44.5923,44.6745,44.5025,44.5175,54544.0
2017-03-24 09:35:00,59.51,59.74,59.42,59.48,17218.0,44.4951,44.667,44.4278,44.4726,17218.0
2017-03-24 09:40:00,59.48,59.61,59.48,59.52,23479.0,44.4726,44.5698,44.4726,44.5025,23479.0
2017-03-24 09:45:00,59.52,59.57,59.41,59.45,19838.0,44.5025,44.5399,44.4203,44.4502,19838.0
2017-03-24 09:50:00,59.44,59.52,59.44,59.49,19427.0,44.4427,44.5025,44.4427,44.4801,19427.0
2017-03-24 09:55:00,59.48,59.49,59.42,59.45,18946.0,44.4726,44.4801,44.4278,44.4502,18946.0
2017-03-24 10:00:00,59.46,59.48,59.39,59.41,12823.0,44.4577,44.4726,44.4053,44.4203,12823.0
2017-03-24 10:05:00,59.41,59.41,59.35,59.36,19697.0,44.4203,44.4203,44.3754,44.3829,19697.0
2017-03-24 10:10:00,59.37,59.41,59.36,59.39,25861.0,44.3904,44.4203,44.3829,44.4053,25861.0
2017-03-24 10:15:00,59.39,59.42,59.36,59.4,17480.0,44.4053,44.4278,44.3829,44.4128,17480.0
2017-03-24 10:20:00,59.39,59.43,59.36,59.39,18547.0,44.4053,44.4352,44.3829,44.4053,18547.0
2017-03-24 10:25:00,59.4,59.46,59.38,59.46,27299.0,44.4128,44.4577,44.3979,44.4577,27299.0
2017-03-24 10:30:00,59.46,59.5,59.41,59.41,39926.0,44.4577,44.4876,44.4203,44.4203,39926.0
2017-03-24 10:35:00,59.42,59.47,59.41,59.44,18064.0,44.4278,44.4651,44.4203,44.4427,18064.0
2017-03-24 10:40:00,59.45,59.45,59.39,59.39,14927.0,44.4502,44.4502,44.4053,44.4053,14927.0
2017-03-24 10:45:00,59.39,59.42,59.37,59.41,24312.0,44.4053,44.4278,44.3904,44.4203,24312.0
2017-03-24 10:50:00,59.41,59.44,59.4,59.44,19738.0,44.4203,44.4427,44.4128,44.4427,19738.0
2017-03-24 10:55:00,59.43,59.44,59.36,59.38,28341.0,44.4352,44.4427,44.3829,44.3979,28341.0
2017-03-24 11:00:00,59.39,59.44,59.38,59.44,12920.0,44.4053,44.4427,44.3979,44.4427,12920.0
2017-03-24 11:05:00,59.44,59.48,59.42,59.43,21711.0,44.4427,44.4726,44.4278,44.4352,21711.0
2017-03-24 11:10:00,59.43,59.45,59.4,59.45,16742.0,44.4352,44.4502,44.4128,44.4502,16742.0
2017-03-24 11:15:00,59.46,59.46,59.45,59.45,10580.0,44.4577,44.4577,44.4502,44.4502,10580.0
2017-03-24 11:20:00,59.45,59.48,59.4,59.42,29846.0,44.4502,44.4726,44.4128,44.4278,29846.0
2017-03-24 11:25:00,59.41,59.42,59.34,59.34,24512.0,44.4203,44.4278,44.3679,44.3679,24512.0
2017-03-24 11:30:00,59.34,59.39,59.31,59.38,23746.0,44.3679,44.4053,44.3455,44.3979,23746.0
2017-03-24 11:35:00,59.38,59.42,59.37,59.39,19384.0,44.3979,44.4278,44.3904,44.4053,19384.0
2017-03-24 11:40:00,59.39,59.45,59.38,59.43,20882.0,44.4053,44.4502,44.3979,44.4352,20882.0
2017-03-24 11:45:00,59.42,59.43,59.37,59.38,15127.0,44.4278,44.4352,44.3904,44.3979,15127.0
2017-03-24 11:50:00,59.39,59.42,59.37,59.4,15067.0,44.4053,44.4278,44.3904,44.4128,15067.0
2017-03-24 11:55:00,59.4,59.45,59.39,59.45,11898.0,44.4128,44.4502,44.4053,44.4502,11898.0
2017-03-24 12:00:00,59.45,59.48,59.42,59.47,29331.0,44.4502,44.4726,44.4278,44.4651,29331.0
2017-03-24 12:05:00,59.46,59.46,59.43,59.44,10494.0,44.4577,44.4577,44.4352,44.4427,10494.0
2017-03-24 12:10:00,59.43,59.45,59.33,59.36,28376.0,44.4352,44.4502,44.3605,44.3829,28376.0
2017-03-24 12:15:00,59.36,59.38,59.35,59.36,16477.0,44.3829,44.3979,44.3754,44.3829,16477.0
2017-03-24 12:20:00,59.35,59.36,59.31,59.34,19596.0,44.3754,44.3829,44.3455,44.3679,19596.0
2017-03-24 12:25:00,59.34,59.45,59.34,59.42,23167.0,44.3679,44.4502,44.3679,44.4278,23167.0
2017-03-24 12:30:00,59.43,59.44,59.36,59.39,17542.0,44.4352,44.4427,44.3829,44.4053,17542.0
2017-03-24 12:35:00,59.39,59.46,59.38,59.46,10440.0,44.4053,44.4577,44.3979,44.4577,10440.0
2017-03-24 12:40:00,59.47,59.5,59.43,59.43,26296.0,44.4651,44.4876,44.4352,44.4352,26296.0
2017-03-24 12:45:00,59.44,59.47,59.41,59.46,13676.0,44.4427,44.4651,44.4203,44.4577,13676.0
2017-03-24 12:50:00,59.45,59.46,59.39,59.43,13768.0,44.4502,44.4577,44.4053,44.4352,13768.0
2017-03-24 12:55:00,59.43,59.44,59.41,59.43,11540.0,44.4352,44.4427,44.4203,44.4352,11540.0
2017-03-24 13:00:00,59.44,59.45,59.41,59.42,15565.0,44.4427,44.4502,44.4203,44.4278,15565.0
2017-03-24 13:05:00,59.41,59.42,59.37,59.4,13345.0,44.4203,44.4278,44.3904,44.4128,13345.0
2017-03-24 13:10:00,59.4,59.42,59.33,59.37,19481.0,44.4128,44.4278,44.3605,44.3904,19481.0
2017-03-24 13:15:00,59.36,59.41,59.36,59.39,10359.0,44.3829,44.4203,44.3829,44.4053,10359.0
2017-03-24 13:20:00,59.38,59.41,59.37,59.38,9535.0,44.3979,44.4203,44.3904,44.3979,9535.0
2017-03-24 13:25:00,59.38,59.4,59.37,59.38,12624.0,44.3979,44.4128,44.3904,44.3979,12624.0
2017-03-24 13:30:00,59.39,59.39,59.37,59.38,10048.0,44.4053,44.4053,44.3904,44.3979,10048.0
2017-03-24 13:35:00,59.37,59.4,59.34,59.4,14726.0,44.3904,44.4128,44.3679,44.4128,14726.0
2017-03-24 13:40:00,59.4,59.4,59.36,59.37,7986.0,44.4128,44.4128,44.3829,44.3904,7986.0
2017-03-24 13:45:00,59.38,59.39,59.33,59.36,18144.0,44.3979,44.4053,44.3605,44.3829,18144.0
2017-03-24 13:50:00,59.35,59.37,59.31,59.32,18694.0,44.3754,44.3904,44.3455,44.353,18694.0
2017-03-24 13:55:00,59.31,59.33,59.27,59.28,14688.0,44.3455,44.3605,44.3156,44.3231,14688.0
2017-03-24 14:00:00,59.29,59.31,59.26,59.27,22454.0,44.3306,44.3455,44.3081,44.3156,22454.0
2017-03-24 14:05:00,59.27,59.31,59.26,59.29,24680.0,44.3156,44.3455,44.3081,44.3306,24680.0
2017-03-24 14:10:00,59.3,59.33,59.28,59.29,17960.0,44.338,44.3605,44.3231,44.3306,17960.0
2017-03-24 14:15:00,59.29,59.3,59.27,59.28,16584.0,44.3306,44.338,44.3156,44.3231,16584.0
2017-03-24 14:20:00,59.28,59.32,59.28,59.32,15613.0,44.3231,44.353,44.3231,44.353,15613.0
2017-03-24 14:25:00,59.32,59.33,59.25,59.3,23884.0,44.353,44.3605,44.3007,44.338,23884.0
2017-03-24 14:30:00,59.3,59.31,59.28,59.28,11145.0,44.338,44.3455,44.3231,44.3231,11145.0
2017-03-24 14:35:00,59.28,59.28,59.21,59.21,25066.0,44.3231,44.3231,44.2707,44.2707,25066.0
2017-03-24 14:40:00,59.22,59.25,59.18,59.2,21444.0,44.2782,44.3007,44.2483,44.2633,21444.0
2017-03-24 14:45:00,59.2,59.22,59.18,59.2,20635.0,44.2633,44.2782,44.2483,44.2633,20635.0
2017-03-24 14:50:00,59.2,59.2,59.11,59.13,33743.0,44.2633,44.2633,44.196,44.2109,33743.0
2017-03-24 14:55:00,59.15,59.18,59.13,59.16,25988.0,44.2259,44.2483,44.2109,44.2334,25988.0
2017-03-24 15:00:00,59.16,59.16,59.09,59.15,44339.0,44.2334,44.2334,44.181,44.2259,44339.0
2017-03-24 15:05:00,59.15,59.15,59.06,59.09,35885.0,44.2259,44.2259,44.1586,44.181,35885.0
2017-03-24 15:10:00,59.09,59.09,59.02,59.02,25960.0,44.181,44.181,44.1287,44.1287,25960.0
2017-03-24 15:15:00,59.03,59.06,59.01,59.05,32457.0,44.1362,44.1586,44.1212,44.1511,32457.0
2017-03-24 15:20:00,59.05,59.06,59.03,59.04,26264.0,44.1511,44.1586,44.1362,44.1436,26264.0
2017-03-24 15:25:00,59.04,59.09,59.02,59.09,19222.0,44.1436,44.181,44.1287,44.181,19222.0
2017-03-24 15:30:00,59.08,59.15,59.04,59.12,59292.0,44.1735,44.2259,44.1436,44.2035,59292.0
2017-03-24 15:35:00,59.11,59.18,59.07,59.17,73094.0,44.196,44.2483,44.1661,44.2408,73094.0
2017-03-24 15:40:00,59.18,59.25,59.16,59.23,64357.0,44.2483,44.3007,44.2334,44.2857,64357.0
2017-03-24 15:45:00,59.23,59.23,59.06,59.12,86055.0,44.2857,44.2857,44.1586,44.2035,86055.0
2017-03-24 15:50:00,59.11,59.23,59.08,59.19,93172.0,44.196,44.2857,44.1735,44.2558,93172.0
2017-03-24 15:55:00,59.19,59.23,59.15,59.19,242981.0,44.2558,44.2857,44.2259,44.2558,242981.0
2017-03-27 09:30:00,59.01,59.14,58.95,59.12,76709.0,44.1212,44.2184,44.0763,44.2035,76709.0
2017-03-27 09:35:00,59.12,59.29,59.11,59.25,36606.0,44.2035,44.3306,44.196,44.3007,36606.0
2017-03-27 09:40:00,59.22,59.23,59.05,59.09,43916.0,44.2782,44.2857,44.1511,44.181,43916.0
2017-03-27 09:45:00,59.09,59.23,59.08,59.11,56651.0,44.181,44.2857,44.1735,44.196,56651.0
2017-03-27 09:50:00,59.1,59.14,59.05,59.06,22736.0,44.1885,44.2184,44.1511,44.1586,22736.0
2017-03-27 09:55:00,59.07,59.18,59.01,59.14,42056.0,44.1661,44.2483,44.1212,44.2184,42056.0
2017-03-27 10:00:00,59.14,59.22,59.14,59.15,17285.0,44.2184,44.2782,44.2184,44.2259,17285.0
2017-03-27 10:05:00,59.15,59.17,59.03,59.04,18858.0,44.2259,44.2408,44.1362,44.1436,18858.0
2017-03-27 10:10:00,59.04,59.06,58.91,58.94,81010.0,44.1436,44.1586,44.0464,44.0689,81010.0
2017-03-27 10:15:00,58.93,59.02,58.92,58.96,25413.0,44.0614,44.1287,44.0539,44.0838,25413.0
2017-03-27 10:20:00,58.96,58.99,58.9,58.93,30469.0,44.0838,44.1063,44.039,44.0614,30469.0
2017-03-27 10:25:00,58.92,58.96,58.9,58.94,20455.0,44.0539,44.0838,44.039,44.0689,20455.0
2017-03-27 10:30:00,58.94,59.0,58.93,58.97,28867.0,44.0689,44.1137,44.0614,44.0913,28867.0
2017-03-27 10:35:00,58.97,59.01,58.95,59.0,18351.0,44.0913,44.1212,44.0763,44.1137,18351.0
2017-03-27 10:40:00,59.0,59.1,58.99,59.1,20548.0,44.1137,44.1885,44.1063,44.1885,20548.0
2017-03-27 10:45:00,59.09,59.15,59.09,59.11,44286.0,44.181,44.2259,44.181,44.196,44286.0
2017-03-27 10:50:00,59.09,59.13,59.06,59.12,45890.0,44.181,44.2109,44.1586,44.2035,45890.0
2017-03-27 10:55:00,59.12,59.18,59.12,59.13,33449.0,44.2035,44.2483,44.2035,44.2109,33449.0
2017-03-27 11:00:00,59.14,59.15,59.07,59.07,12879.0,44.2184,44.2259,44.1661,44.1661,12879.0
2017-03-27 11:05:00,59.07,59.08,59.02,59.03,15970.0,44.1661,44.1735,44.1287,44.1362,15970.0
2017-03-27 11:10:00,59.04,59.05,59.0,59.04,11102.0,44.1436,44.1511,44.1137,44.1436,11102.0
2017-03-27 11:15:00,59.03,59.03,58.99,59.0,16306.0,44.1362,44.1362,44.1063,44.1137,16306.0
2017-03-27 11:20:00,59.0,59.01,58.97,59.0,20307.0,44.1137,44.1212,44.0913,44.1137,20307.0
2017-03-27 11:25:00,58.99,59.0,58.96,58.98,16344.0,44.1063,44.1137,44.0838,44.0988,16344.0
2017-03-27 11:30:00,58.98,59.08,58.98,59.03,18528.0,44.0988,44.1735,44.0988,44.1362,18528.0
2017-03-27 11:35:00,59.03,59.05,59.0,59.0,9484.0,44.1362,44.1511,44.1137,44.1137,9484.0
2017-03-27 11:40:00,59.0,59.03,58.97,58.98,22625.0,44.1137,44.1362,44.0913,44.0988,22625.0
2017-03-27 11:45:00,58.99,59.01,58.98,59.0,12030.0,44.1063,44.1212,44.0988,44.1137,12030.0
2017-03-27 11:50:00,59.01,59.05,58.98,59.01,18757.0,44.1212,44.1511,44.0988,44.1212,18757.0
2017-03-27 11:55:00,59.02,59.03,58.99,59.03,22389.0,44.1287,44.1362,44.1063,44.1362,22389.0
2017-03-27 12:00:00,59.04,59.11,59.03,59.09,17414.0,44.1436,44.196,44.1362,44.181,17414.0
2017-03-27 12:05:00,59.1,59.1,59.03,59.04,5217.0,44.1885,44.1885,44.1362,44.1436,5217.0
2017-03-27 12:10:00,59.03,59.04,58.97,58.97,12432.0,44.1362,44.1436,44.0913,44.0913,12432.0
2017-03-27 12:15:00,58.97,58.98,58.93,58.97,34330.0,44.0913,44.0988,44.0614,44.0913,34330.0
2017-03-27 12:20:00,58.97,58.99,58.96,58.97,10967.0,44.0913,44.1063,44.0838,44.0913,10967.0
2017-03-27 12:25:00,58.96,58.96,58.93,58.94,14285.0,44.0838,44.0838,44.0614,44.0689,14285.0
2017-03-27 12:30:00,58.94,59.0,58.94,59.0,16243.0,44.0689,44.1137,44.0689,44.1137,16243.0
2017-03-27 12:35:00,59.0,59.0,58.93,58.93,9019.0,44.1137,44.1137,44.0614,44.0614,9019.0
2017-03-27 12:40:00,58.94,58.98,58.91,58.96,15462.0,44.0689,44.0988,44.0464,44.0838,15462.0
2017-03-27 12:45:00,58.95,58.99,58.94,58.98,23842.0,44.0763,44.1063,44.0689,44.0988,23842.0
2017-03-27 12:50:00,58.98,59.07,58.97,59.05,21291.0,44.0988,44.1661,44.0913,44.1511,21291.0
2017-03-27 12:55:00,59.05,59.11,59.04,59.07,24411.0,44.1511,44.196,44.1436,44.1661,24411.0
2017-03-27 13:00:00,59.08,59.1,58.93,58.99,315075.0,44.1735,44.1885,44.0614,44.1063,315075.0
2017-03-27 13:05:00,58.99,59.0,58.97,58.98,53040.0,44.1063,44.1137,44.0913,44.0988,53040.0
2017-03-27 13:10:00,58.98,58.99,58.93,58.94,19611.0,44.0988,44.1063,44.0614,44.0689,19611.0
2017-03-27 13:15:00,58.94,58.96,58.91,58.94,20540.0,44.0689,44.0838,44.0464,44.0689,20540.0
2017-03-27 13:20:00,58.93,58.93,58.92,58.92,6522.0,44.0614,44.0614,44.0539,44.0539,6522.0
2017-03-27 13:25:00,58.92,58.95,58.92,58.95,13838.0,44.0539,44.0763,44.0539,44.0763,13838.0
2017-03-27 13:30:00,58.95,58.95,58.9,58.9,15448.0,44.0763,44.0763,44.039,44.039,15448.0
2017-03-27 13:35:00,58.9,58.91,58.87,58.87,26597.0,44.039,44.0464,44.0165,44.0165,26597.0
2017-03-27 13:40:00,58.87,58.88,58.85,58.87,15516.0,44.0165,44.024,44.0016,44.0165,15516.0
2017-03-27 13:45:00,58.86,58.88,58.85,58.86,20862.0,44.0091,44.024,44.0016,44.0091,20862.0
2017-03-27 13:50:00,58.86,58.86,58.83,58.84,15167.0,44.0091,44.0091,43.9866,43.9941,15167.0
2017-03-27 13:55:00,58.84,58.86,58.83,58.83,20901.0,43.9941,44.0091,43.9866,43.9866,20901.0
2017-03-27 14:00:00,58.84,58.84,58.81,58.82,13371.0,43.9941,43.9941,43.9717,43.9791,13371.0
2017-03-27 14:05:00,58.83,58.88,58.82,58.88,20379.0,43.9866,44.024,43.9791,44.024,20379.0
2017-03-27 14:10:00,58.87,58.88,58.85,58.86,21278.0,44.0165,44.024,44.0016,44.0091,21278.0
2017-03-27 14:15:00,58.86,58.86,58.8,58.83,30789.0,44.0091,44.0091,43.9642,43.9866,30789.0
2017-03-27 14:20:00,58.84,58.86,58.83,58.83,21406.0,43.9941,44.0091,43.9866,43.9866,21406.0
2017-03-27 14:25:00,58.84,58.84,58.8,58.83,16532.0,43.9941,43.9941,43.9642,43.9866,16532.0
2017-03-27 14:30:00,58.84,58.86,58.82,58.83,13389.0,43.9941,44.0091,43.9791,43.9866,13389.0
2017-03-27 14:35:00,58.83,58.85,58.83,58.84,12632.0,43.9866,44.0016,43.9866,43.9941,12632.0
2017-03-27 14:40:00,58.83,58.86,58.82,58.86,21859.0,43.9866,44.0091,43.9791,44.0091,21859.0
2017-03-27 14:45:00,58.86,58.91,58.85,58.88,38210.0,44.0091,44.0464,44.0016,44.024,38210.0
2017-03-27 14:50:00,58.87,58.89,58.86,58.87,12990.0,44.0165,44.0315,44.0091,44.0165,12990.0
2017-03-27 14:55:00,58.86,58.94,58.86,58.93,46226.0,44.0091,44.0689,44.0091,44.0614,46226.0
2017-03-27 15:00:00,58.93,58.94,58.88,58.92,24040.0,44.0614,44.0689,44.024,44.0539,24040.0
2017-03-27 15:05:00,58.92,58.95,58.88,58.88,22087.0,44.0539,44.0763,44.024,44.024,22087.0
2017-03-27 15:10:00,58.89,58.94,58.87,58.94,22728.0,44.0315,44.0689,44.0165,44.0689,22728.0
2017-03-27 15:15:00,58.93,58.95,58.91,58.91,26411.0,44.0614,44.0763,44.0464,44.0464,26411.0
2017-03-27 15:20:00,58.92,58.93,58.9,58.91,36314.0,44.0539,44.0614,44.039,44.0464,36314.0
2017-03-27 15:25:00,58.9,58.93,58.9,58.9,28207.0,44.039,44.0614,44.039,44.039,28207.0
2017-03-27 15:30:00,58.9,58.91,58.87,58.9,33211.0,44.039,44.0464,44.0165,44.039,33211.0
2017-03-27 15:35:00,58.9,58.91,58.88,58.9,49282.0,44.039,44.0464,44.024,44.039,49282.0
2017-03-27 15:40:00,58.9,58.92,58.87,58.9,46063.0,44.039,44.0539,44.0165,44.039,46063.0
2017-03-27 15:45:00,58.91,58.91,58.83,58.83,48082.0,44.0464,44.0464,43.9866,43.9866,48082.0
2017-03-27 15:50:00,58.83,58.86,58.78,58.8,145661.0,43.9866,44.0091,43.9492,43.9642,145661.0
2017-03-27 15:55:00,58.81,58.81,58.76,58.78,256362.0,43.9717,43.9717,43.9343,43.9492,256362.0
2017-03-28 09:30:00,58.77,58.92,58.7,58.74,56107.0,43.9418,44.0539,43.8894,43.9193,56107.0
2017-03-28 09:35:00,58.75,58.77,58.65,58.72,24925.0,43.9268,43.9418,43.852,43.9044,24925.0
2017-03-28 09:40:00,58.71,58.73,58.66,58.7,21770.0,43.8969,43.9119,43.8595,43.8894,21770.0
2017-03-28 09:45:00,58.7,58.77,58.67,58.68,22522.0,43.8894,43.9418,43.867,43.8745,22522.0
2017-03-28 09:50:00,58.68,58.71,58.61,58.64,34929.0,43.8745,43.8969,43.8221,43.8446,34929.0
2017-03-28 09:55:00,58.64,58.74,58.64,58.74,18703.0,43.8446,43.9193,43.8446,43.9193,18703.0
2017-03-28 10:00:00,58.74,58.86,58.73,58.85,21896.0,43.9193,44.0091,43.9119,44.0016,21896.0
2017-03-28 10:05:00,58.87,58.94,58.85,58.89,22230.0,44.0165,44.0689,44.0016,44.0315,22230.0
2017-03-28 10:10:00,58.89,58.96,58.87,58.91,35796.0,44.0315,44.0838,44.0165,44.0464,35796.0
2017-03-28 10:15:00,58.91,58.91,58.82,58.83,17027.0,44.0464,44.0464,43.9791,43.9866,17027.0
2017-03-28 10:20:00,58.82,58.84,58.75,58.8,54994.0,43.9791,43.9941,43.9268,43.9642,54994.0
2017-03-28 10:25:00,58.79,58.86,58.76,58.85,20105.0,43.9567,44.0091,43.9343,44.0016,20105.0
2017-03-28 10:30:00,58.85,58.91,58.77,58.8,24658.0,44.0016,44.0464,43.9418,43.9642,24658.0
2017-03-28 10:35:00,58.79,58.79,58.71,58.75,16529.0,43.9567,43.9567,43.8969,43.9268,16529.0
2017-03-28 10:40:00,58.75,58.78,58.73,58.75,16533.0,43.9268,43.9492,43.9119,43.9268,16533.0
2017-03-28 10:45:00,58.75,58.77,58.71,58.76,21129.0,43.9268,43.9418,43.8969,43.9343,21129.0
2017-03-28 10:50:00,58.76,58.81,58.75,58.78,40781.0,43.9343,43.9717,43.9268,43.9492,40781.0
2017-03-28 10:55:00,58.78,58.79,58.75,58.75,19978.0,43.9492,43.9567,43.9268,43.9268,19978.0
2017-03-28 11:00:00,58.75,58.84,58.75,58.83,24074.0,43.9268,43.9941,43.9268,43.9866,24074.0
2017-03-28 11:05:00,58.82,58.85,58.8,58.83,36022.0,43.9791,44.0016,43.9642,43.9866,36022.0
2017-03-28 11:10:00,58.84,58.87,58.82,58.82,24477.0,43.9941,44.0165,43.9791,43.9791,24477.0
2017-03-28 11:15:00,58.83,58.86,58.8,58.85,27811.0,43.9866,44.0091,43.9642,44.0016,27811.0
2017-03-28 11:20:00,58.85,58.9,58.83,58.88,35263.0,44.0016,44.039,43.9866,44.024,35263.0
2017-03-28 11:25:00,58.88,58.97,58.85,58.97,97029.0,44.024,44.0913,44.0016,44.0913,97029.0
2017-03-28 11:30:00,58.97,59.02,58.96,58.97,46170.0,44.0913,44.1287,44.0838,44.0913,46170.0
2017-03-28 11:35:00,58.96,58.96,58.92,58.93,20048.0,44.0838,44.0838,44.0539,44.0614,20048.0
2017-03-28 11:40:00,58.95,58.98,58.94,58.95,23017.0,44.0763,44.0988,44.0689,44.0763,23017.0
2017-03-28 11:45:00,58.96,59.07,58.95,59.07,37452.0,44.0838,44.1661,44.0763,44.1661,37452.0
2017-03-28 11:50:00,59.08,59.09,59.05,59.07,21411.0,44.1735,44.181,44.1511,44.1661,21411.0
2017-03-28 11:55:00,59.07,59.09,59.03,59.06,13810.0,44.1661,44.181,44.1362,44.1586,13810.0
2017-03-28 12:00:00,59.05,59.09,59.05,59.09,10666.0,44.1511,44.181,44.1511,44.181,10666.0
2017-03-28 12:05:00,59.09,59.09,59.04,59.06,15373.0,44.181,44.181,44.1436,44.1586,15373.0
2017-03-28 12:10:00,59.06,59.06,59.02,59.05,15782.0,44.1586,44.1586,44.1287,44.1511,15782.0
2017-03-28 12:15:00,59.05,59.07,59.01,59.02,19054.0,44.1511,44.1661,44.1212,44.1287,19054.0
2017-03-28 12:20:00,59.02,59.02,58.98,58.99,17771.0,44.1287,44.1287,44.0988,44.1063,17771.0
2017-03-28 12:25:00,59.0,59.0,58.96,58.96,13663.0,44.1137,44.1137,44.0838,44.0838,13663.0
2017-03-28 12:30:00,58.97,58.98,58.95,58.95,13379.0,44.0913,44.0988,44.0763,44.0763,13379.0
2017-03-28 12:35:00,58.96,59.0,58.96,58.99,10909.0,44.0838,44.1137,44.0838,44.1063,10909.0
2017-03-28 12:40:00,59.0,59.0,58.97,58.98,12357.0,44.1137,44.1137,44.0913,44.0988,12357.0
2017-03-28 12:45:00,58.98,58.98,58.93,58.94,9574.0,44.0988,44.0988,44.0614,44.0689,9574.0
2017-03-28 12:50:00,58.93,58.98,58.93,58.96,10511.0,44.0614,44.0988,44.0614,44.0838,10511.0
2017-03-28 12:55:00,58.96,59.02,58.95,59.01,23879.0,44.0838,44.1287,44.0763,44.1212,23879.0
2017-03-28 13:00:00,59.01,59.04,59.0,59.04,9759.0,44.1212,44.1436,44.1137,44.1436,9759.0
2017-03-28 13:05:00,59.05,59.06,59.02,59.05,10901.0,44.1511,44.1586,44.1287,44.1511,10901.0
2017-03-28 13:10:00,59.06,59.07,59.03,59.05,10782.0,44.1586,44.1661,44.1362,44.1511,10782.0
2017-03-28 13:15:00,59.05,59.05,59.02,59.03,18642.0,44.1511,44.1511,44.1287,44.1362,18642.0
2017-03-28 13:20:00,59.02,59.06,59.01,59.06,16130.0,44.1287,44.1586,44.1212,44.1586,16130.0
2017-03-28 13:25:00,59.06,59.08,59.04,59.06,12031.0,44.1586,44.1735,44.1436,44.1586,12031.0
2017-03-28 13:30:00,59.05,59.06,59.02,59.02,6121.0,44.1511,44.1586,44.1287,44.1287,6121.0
2017-03-28 13:35:00,59.01,59.02,58.98,58.99,14469.0,44.1212,44.1287,44.0988,44.1063,14469.0
2017-03-28 13:40:00,59.0,59.05,58.99,59.05,18257.0,44.1137,44.1511,44.1063,44.1511,18257.0
2017-03-28 13:45:00,59.05,59.07,59.03,59.05,13731.0,44.1511,44.1661,44.1362,44.1511,13731.0
2017-03-28 13:50:00,59.05,59.08,59.02,59.07,24979.0,44.1511,44.1735,44.1287,44.1661,24979.0
2017-03-28 13:55:00,59.08,59.14,59.07,59.12,24371.0,44.1735,44.2184,44.1661,44.2035,24371.0
2017-03-28 14:00:00,59.12,59.15,59.1,59.11,14621.0,44.2035,44.2259,44.1885,44.196,14621.0
2017-03-28 14:05:00,59.11,59.12,59.06,59.07,17440.0,44.196,44.2035,44.1586,44.1661,17440.0
2017-03-28 14:10:00,59.08,59.14,59.07,59.13,27176.0,44.1735,44.2184,44.1661,44.2109,27176.0
2017-03-28 14:15:00,59.13,59.16,59.12,59.14,14259.0,44.2109,44.2334,44.2035,44.2184,14259.0
2017-03-28 14:20:00,59.14,59.16,59.11,59.13,12565.0,44.2184,44.2334,44.196,44.2109,12565.0
2017-03-28 14:25:00,59.14,59.17,59.13,59.15,14048.0,44.2184,44.2408,44.2109,44.2259,14048.0
2017-03-28 14:30:00,59.16,59.16,59.12,59.15,18023.0,44.2334,44.2334,44.2035,44.2259,18023.0
2017-03-28 14:35:00,59.15,59.22,59.15,59.19,51645.0,44.2259,44.2782,44.2259,44.2558,51645.0
2017-03-28 14:40:00,59.2,59.22,59.17,59.21,19364.0,44.2633,44.2782,44.2408,44.2707,19364.0
2017-03-28 14:45:00,59.21,59.22,59.15,59.15,17563.0,44.2707,44.2782,44.2259,44.2259,17563.0
2017-03-28 14:50:00,59.16,59.17,59.13,59.14,14922.0,44.2334,44.2408,44.2109,44.2184,14922.0
2017-03-28 14:55:00,59.14,59.15,59.1,59.11,24411.0,44.2184,44.2259,44.1885,44.196,24411.0
2017-03-28 15:00:00,59.1,59.13,59.1,59.12,20857.0,44.1885,44.2109,44.1885,44.2035,20857.0
2017-03-28 15:05:00,59.11,59.13,59.07,59.07,22603.0,44.196,44.2109,44.1661,44.1661,22603.0
2017-03-28 15:10:00,59.07,59.12,59.07,59.12,18629.0,44.1661,44.2035,44.1661,44.2035,18629.0
2017-03-28 15:15:00,59.12,59.12,59.09,59.09,21689.0,44.2035,44.2035,44.181,44.181,21689.0
2017-03-28 15:20:00,59.09,59.09,59.04,59.05,31992.0,44.181,44.181,44.1436,44.1511,31992.0
2017-03-28 15:25:00,59.05,59.08,59.04,59.08,22492.0,44.1511,44.1735,44.1436,44.1735,22492.0
2017-03-28 15:30:00,59.08,59.1,59.05,59.08,31687.0,44.1735,44.1885,44.1511,44.1735,31687.0
2017-03-28 15:35:00,59.09,59.1,59.07,59.09,36379.0,44.181,44.1885,44.1661,44.181,36379.0
2017-03-28 15:40:00,59.09,59.11,59.05,59.06,29404.0,44.181,44.196,44.1511,44.1586,29404.0
2017-03-28 15:45:00,59.05,59.06,59.0,59.04,56651.0,44.1511,44.1586,44.1137,44.1436,56651.0
2017-03-28 15:50:00,59.03,59.04,59.0,59.02,66072.0,44.1362,44.1436,44.1137,44.1287,66072.0
2017-03-28 15:55:00,59.02,59.08,58.99,59.01,178579.0,44.1287,44.1735,44.1063,44.1212,178579.0
2017-03-29 09:30:00,59.18,59.22,59.06,59.1,90326.0,44.2483,44.2782,44.1586,44.1885,90326.0
2017-03-29 09:35:00,59.06,59.16,58.96,59.12,64634.0,44.1586,44.2334,44.0838,44.2035,64634.0
2017-03-29 09:40:00,59.12,59.29,59.08,59.23,98404.0,44.2035,44.3306,44.1735,44.2857,98404.0
2017-03-29 09:45:00,59.23,59.29,59.11,59.15,50551.0,44.2857,44.3306,44.196,44.2259,50551.0
2017-03-29 09:50:00,59.16,59.24,59.15,59.24,17325.0,44.2334,44.2932,44.2259,44.2932,17325.0
2017-03-29 09:55:00,59.23,59.36,59.23,59.36,33022.0,44.2857,44.3829,44.2857,44.3829,33022.0
2017-03-29 10:00:00,59.36,59.38,59.32,59.36,31615.0,44.3829,44.3979,44.353,44.3829,31615.0
2017-03-29 10:05:00,59.36,59.43,59.35,59.43,28533.0,44.3829,44.4352,44.3754,44.4352,28533.0
2017-03-29 10:10:00,59.43,59.44,59.36,59.43,33314.0,44.4352,44.4427,44.3829,44.4352,33314.0
2017-03-29 10:15:00,59.43,59.45,59.36,59.37,27208.0,44.4352,44.4502,44.3829,44.3904,27208.0
2017-03-29 10:20:00,59.37,59.38,59.33,59.38,16782.0,44.3904,44.3979,44.3605,44.3979,16782.0
2017-03-29 10:25:00,59.39,59.41,59.38,59.39,22087.0,44.4053,44.4203,44.3979,44.4053,22087.0
2017-03-29 10:30:00,59.39,59.39,59.3,59.3,27236.0,44.4053,44.4053,44.338,44.338,27236.0
2017-03-29 10:35:00,59.31,59.38,59.3,59.35,31970.0,44.3455,44.3979,44.338,44.3754,31970.0
2017-03-29 10:40:00,59.35,59.35,59.32,59.34,22496.0,44.3754,44.3754,44.353,44.3679,22496.0
2017-03-29 10:45:00,59.35,59.36,59.33,59.36,52785.0,44.3754,44.3829,44.3605,44.3829,52785.0
2017-03-29 10:50:00,59.36,59.4,59.35,59.4,16528.0,44.3829,44.4128,44.3754,44.4128,16528.0
2017-03-29 10:55:00,59.39,59.41,59.34,59.34,15857.0,44.4053,44.4203,44.3679,44.3679,15857.0
2017-03-29 11:00:00,59.34,59.34,59.3,59.33,18524.0,44.3679,44.3679,44.338,44.3605,18524.0
2017-03-29 11:05:00,59.33,59.35,59.3,59.35,12418.0,44.3605,44.3754,44.338,44.3754,12418.0
2017-03-29 11:10:00,59.35,59.4,59.34,59.38,16511.0,44.3754,44.4128,44.3679,44.3979,16511.0
2017-03-29 11:15:00,59.39,59.41,59.37,59.4,33450.0,44.4053,44.4203,44.3904,44.4128,33450.0
2017-03-29 11:20:00,59.41,59.41,59.34,59.34,20686.0,44.4203,44.4203,44.3679,44.3679,20686.0
2017-03-29 11:25:00,59.35,59.37,59.33,59.34,13496.0,44.3754,44.3904,44.3605,44.3679,13496.0
2017-03-29 11:30:00,59.33,59.34,59.3,59.32,15927.0,44.3605,44.3679,44.338,44.353,15927.0
2017-03-29 11:35:00,59.32,59.34,59.26,59.27,33648.0,44.353,44.3679,44.3081,44.3156,33648.0
2017-03-29 11:40:00,59.27,59.3,59.27,59.29,25082.0,44.3156,44.338,44.3156,44.3306,25082.0
2017-03-29 11:45:00,59.29,59.32,59.28,59.3,16457.0,44.3306,44.353,44.3231,44.338,16457.0
2017-03-29 11:50:00,59.29,59.31,59.26,59.3,24951.0,44.3306,44.3455,44.3081,44.338,24951.0
2017-03-29 11:55:00,59.3,59.35,59.29,59.35,28255.0,44.338,44.3754,44.3306,44.3754,28255.0
2017-03-29 12:00:00,59.34,59.35,59.3,59.31,14962.0,44.3679,44.3754,44.338,44.3455,14962.0
2017-03-29 12:05:00,59.3,59.33,59.29,59.31,25923.0,44.338,44.3605,44.3306,44.3455,25923.0
2017-03-29 12:10:00,59.32,59.35,59.3,59.34,15593.0,44.353,44.3754,44.338,44.3679,15593.0
2017-03-29 12:15:00,59.34,59.34,59.3,59.31,17794.0,44.3679,44.3679,44.338,44.3455,17794.0
2017-03-29 12:20:00,59.31,59.35,59.3,59.33,31150.0,44.3455,44.3754,44.338,44.3605,31150.0
2017-03-29 12:25:00,59.33,59.33,59.3,59.3,9460.0,44.3605,44.3605,44.338,44.338,9460.0
2017-03-29 12:30:00,59.3,59.31,59.3,59.3,11467.0,44.338,44.3455,44.338,44.338,11467.0
2017-03-29 12:35:00,59.31,59.32,59.3,59.31,11790.0,44.3455,44.353,44.338,44.3455,11790.0
2017-03-29 12:40:00,59.32,59.35,59.31,59.33,19226.0,44.353,44.3754,44.3455,44.3605,19226.0
2017-03-29 12:45:00,59.32,59.32,59.27,59.29,11180.0,44.353,44.353,44.3156,44.3306,11180.0
2017-03-29 12:50:00,59.29,59.31,59.28,59.31,11513.0,44.3306,44.3455,44.3231,44.3455,11513.0
2017-03-29 12:55:00,59.31,59.31,59.28,59.31,13035.0,44.3455,44.3455,44.3231,44.3455,13035.0
2017-03-29 13:00:00,59.31,59.36,59.31,59.34,22553.0,44.3455,44.3829,44.3455,44.3679,22553.0
2017-03-29 13:05:00,59.34,59.37,59.33,59.35,10838.0,44.3679,44.3904,44.3605,44.3754,10838.0
2017-03-29 13:10:00,59.35,59.42,59.35,59.42,36287.0,44.3754,44.4278,44.3754,44.4278,36287.0
2017-03-29 13:15:00,59.43,59.43,59.39,59.4,13836.0,44.4352,44.4352,44.4053,44.4128,13836.0
2017-03-29 13:20:00,59.4,59.41,59.36,59.37,14248.0,44.4128,44.4203,44.3829,44.3904,14248.0
2017-03-29 13:25:00,59.37,59.38,59.35,59.36,6781.0,44.3904,44.3979,44.3754,44.3829,6781.0
2017-03-29 13:30:00,59.36,59.38,59.35,59.38,12714.0,44.3829,44.3979,44.3754,44.3979,12714.0
2017-03-29 13:35:00,59.38,59.42,59.37,59.41,18167.0,44.3979,44.4278,44.3904,44.4203,18167.0
2017-03-29 13:40:00,59.41,59.43,59.39,59.42,15296.0,44.4203,44.4352,44.4053,44.4278,15296.0
2017-03-29 13:45:00,59.43,59.43,59.39,59.4,9467.0,44.4352,44.4352,44.4053,44.4128,9467.0
2017-03-29 13:50:00,59.4,59.4,59.38,59.39,9897.0,44.4128,44.4128,44.3979,44.4053,9897.0
2017-03-29 13:55:00,59.38,59.44,59.38,59.44,38111.0,44.3979,44.4427,44.3979,44.4427,38111.0
2017-03-29 14:00:00,59.43,59.46,59.39,59.46,20144.0,44.4352,44.4577,44.4053,44.4577,20144.0
2017-03-29 14:05:00,59.46,59.49,59.46,59.47,16582.0,44.4577,44.4801,44.4577,44.4651,16582.0
2017-03-29 14:10:00,59.47,59.48,59.46,59.48,15942.0,44.4651,44.4726,44.4577,44.4726,15942.0
2017-03-29 14:15:00,59.48,59.53,59.47,59.51,35299.0,44.4726,44.51,44.4651,44.4951,35299.0
2017-03-29 14:20:00,59.51,59.51,59.48,59.48,19829.0,44.4951,44.4951,44.4726,44.4726,19829.0
2017-03-29 14:25:00,59.48,59.52,59.48,59.51,15918.0,44.4726,44.5025,44.4726,44.4951,15918.0
2017-03-29 14:30:00,59.51,59.51,59.45,59.46,14025.0,44.4951,44.4951,44.4502,44.4577,14025.0
2017-03-29 14:35:00,59.45,59.47,59.44,59.47,20399.0,44.4502,44.4651,44.4427,44.4651,20399.0
2017-03-29 14:40:00,59.46,59.48,59.45,59.48,18093.0,44.4577,44.4726,44.4502,44.4726,18093.0
2017-03-29 14:45:00,59.48,59.51,59.48,59.51,18278.0,44.4726,44.4951,44.4726,44.4951,18278.0
2017-03-29 14:50:00,59.5,59.51,59.48,59.48,10553.0,44.4876,44.4951,44.4726,44.4726,10553.0
2017-03-29 14:55:00,59.49,59.54,59.48,59.53,30420.0,44.4801,44.5175,44.4726,44.51,30420.0
2017-03-29 15:00:00,59.54,59.57,59.52,59.54,26868.0,44.5175,44.5399,44.5025,44.5175,26868.0
2017-03-29 15:05:00,59.54,59.55,59.52,59.53,12328.0,44.5175,44.525,44.5025,44.51,12328.0
2017-03-29 15:10:00,59.52,59.53,59.43,59.45,24428.0,44.5025,44.51,44.4352,44.4502,24428.0
2017-03-29 15:15:00,59.45,59.5,59.44,59.5,16887.0,44.4502,44.4876,44.4427,44.4876,16887.0
2017-03-29 15:20:00,59.49,59.53,59.48,59.5,21002.0,44.4801,44.51,44.4726,44.4876,21002.0
2017-03-29 15:25:00,59.49,59.52,59.48,59.48,21733.0,44.4801,44.5025,44.4726,44.4726,21733.0
2017-03-29 15:30:00,59.48,59.49,59.46,59.49,28964.0,44.4726,44.4801,44.4577,44.4801,28964.0
2017-03-29 15:35:00,59.48,59.5,59.47,59.48,23693.0,44.4726,44.4876,44.4651,44.4726,23693.0
2017-03-29 15:40:00,59.48,59.48,59.42,59.43,36717.0,44.4726,44.4726,44.4278,44.4352,36717.0
2017-03-29 15:45:00,59.42,59.43,59.4,59.42,41516.0,44.4278,44.4352,44.4128,44.4278,41516.0
2017-03-29 15:50:00,59.43,59.46,59.42,59.44,81725.0,44.4352,44.4577,44.4278,44.4427,81725.0
2017-03-29 15:55:00,59.44,59.46,59.41,59.45,121633.0,44.4427,44.4577,44.4203,44.4502,121633.0
2017-03-30 09:30:00,59.41,59.55,59.31,59.35,58590.0,44.4203,44.525,44.3455,44.3754,58590.0
2017-03-30 09:35:00,59.35,59.4,59.3,59.35,10410.0,44.3754,44.4128,44.338,44.3754,10410.0
2017-03-30 09:40:00,59.38,59.38,59.27,59.27,23286.0,44.3979,44.3979,44.3156,44.3156,23286.0
2017-03-30 09:45:00,59.27,59.28,59.13,59.13,31477.0,44.3156,44.3231,44.2109,44.2109,31477.0
2017-03-30 09:50:00,59.15,59.19,59.14,59.19,24097.0,44.2259,44.2558,44.2184,44.2558,24097.0
2017-03-30 09:55:00,59.18,59.31,59.17,59.31,25042.0,44.2483,44.3455,44.2408,44.3455,25042.0
2017-03-30 10:00:00,59.31,59.34,59.29,59.34,15593.0,44.3455,44.3679,44.3306,44.3679,15593.0
2017-03-30 10:05:00,59.33,59.34,59.26,59.28,9766.0,44.3605,44.3679,44.3081,44.3231,9766.0
2017-03-30 10:10:00,59.27,59.3,59.25,59.29,14716.0,44.3156,44.338,44.3007,44.3306,14716.0
2017-03-30 10:15:00,59.3,59.3,59.22,59.23,16271.0,44.338,44.338,44.2782,44.2857,16271.0
2017-03-30 10:20:00,59.23,59.24,59.19,59.2,12582.0,44.2857,44.2932,44.2558,44.2633,12582.0
2017-03-30 10:25:00,59.21,59.29,59.21,59.27,16444.0,44.2707,44.3306,44.2707,44.3156,16444.0
2017-03-30 10:30:00,59.26,59.33,59.26,59.32,12322.0,44.3081,44.3605,44.3081,44.353,12322.0
2017-03-30 10:35:00,59.33,59.39,59.32,59.37,25408.0,44.3605,44.4053,44.353,44.3904,25408.0
2017-03-30 10:40:00,59.37,59.38,59.29,59.29,14588.0,44.3904,44.3979,44.3306,44.3306,14588.0
2017-03-30 10:45:00,59.29,59.38,59.29,59.37,34341.0,44.3306,44.3979,44.3306,44.3904,34341.0
2017-03-30 10:50:00,59.38,59.38,59.3,59.33,12446.0,44.3979,44.3979,44.338,44.3605,12446.0
2017-03-30 10:55:00,59.34,59.39,59.33,59.39,11396.0,44.3679,44.4053,44.3605,44.4053,11396.0
2017-03-30 11:00:00,59.39,59.4,59.36,59.37,20182.0,44.4053,44.4128,44.3829,44.3904,20182.0
2017-03-30 11:05:00,59.36,59.42,59.36,59.39,19454.0,44.3829,44.4278,44.3829,44.4053,19454.0
2017-03-30 11:10:00,59.39,59.42,59.37,59.41,20892.0,44.4053,44.4278,44.3904,44.4203,20892.0
2017-03-30 11:15:00,59.41,59.41,59.37,59.37,8837.0,44.4203,44.4203,44.3904,44.3904,8837.0
2017-03-30 11:20:00,59.38,59.39,59.36,59.38,9949.0,44.3979,44.4053,44.3829,44.3979,9949.0
2017-03-30 11:25:00,59.39,59.4,59.35,59.37,12793.0,44.4053,44.4128,44.3754,44.3904,12793.0
2017-03-30 11:30:00,59.36,59.37,59.34,59.34,16921.0,44.3829,44.3904,44.3679,44.3679,16921.0
2017-03-30 11:35:00,59.33,59.33,59.29,59.3,9968.0,44.3605,44.3605,44.3306,44.338,9968.0
2017-03-30 11:40:00,59.3,59.31,59.25,59.26,20204.0,44.338,44.3455,44.3007,44.3081,20204.0
2017-03-30 11:45:00,59.25,59.27,59.24,59.24,9765.0,44.3007,44.3156,44.2932,44.2932,9765.0
2017-03-30 11:50:00,59.25,59.26,59.24,59.26,6633.0,44.3007,44.3081,44.2932,44.3081,6633.0
2017-03-30 11:55:00,59.27,59.27,59.23,59.23,14587.0,44.3156,44.3156,44.2857,44.2857,14587.0
2017-03-30 12:00:00,59.23,59.27,59.23,59.23,20724.0,44.2857,44.3156,44.2857,44.2857,20724.0
2017-03-30 12:05:00,59.23,59.26,59.22,59.25,13126.0,44.2857,44.3081,44.2782,44.3007,13126.0
2017-03-30 12:10:00,59.24,59.26,59.18,59.19,83989.0,44.2932,44.3081,44.2483,44.2558,83989.0
2017-03-30 12:15:00,59.19,59.2,59.16,59.17,13446.0,44.2558,44.2633,44.2334,44.2408,13446.0
2017-03-30 12:20:00,59.16,59.17,59.15,59.16,7113.0,44.2334,44.2408,44.2259,44.2334,7113.0
2017-03-30 12:25:00,59.15,59.17,59.14,59.15,9415.0,44.2259,44.2408,44.2184,44.2259,9415.0
2017-03-30 12:30:00,59.14,59.15,59.13,59.15,9537.0,44.2184,44.2259,44.2109,44.2259,9537.0
2017-03-30 12:35:00,59.15,59.17,59.11,59.12,21479.0,44.2259,44.2408,44.196,44.2035,21479.0
2017-03-30 12:40:00,59.11,59.12,59.1,59.1,16992.0,44.196,44.2035,44.1885,44.1885,16992.0
2017-03-30 12:45:00,59.1,59.1,59.08,59.08,16443.0,44.1885,44.1885,44.1735,44.1735,16443.0
2017-03-30 12:50:00,59.08,59.09,59.05,59.07,17604.0,44.1735,44.181,44.1511,44.1661,17604.0
2017-03-30 12:55:00,59.08,59.12,59.07,59.1,17779.0,44.1735,44.2035,44.1661,44.1885,17779.0
2017-03-30 13:00:00,59.1,59.11,59.08,59.09,5916.0,44.1885,44.196,44.1735,44.181,5916.0
2017-03-30 13:05:00,59.09,59.1,59.07,59.07,3237.0,44.181,44.1885,44.1661,44.1661,3237.0
2017-03-30 13:10:00,59.06,59.11,59.06,59.1,8649.0,44.1586,44.196,44.1586,44.1885,8649.0
2017-03-30 13:15:00,59.1,59.11,59.08,59.09,13033.0,44.1885,44.196,44.1735,44.181,13033.0
2017-03-30 13:20:00,59.09,59.1,59.08,59.09,11073.0,44.181,44.1885,44.1735,44.181,11073.0
2017-03-30 13:25:00,59.1,59.1,59.07,59.09,5996.0,44.1885,44.1885,44.1661,44.181,5996.0
2017-03-30 13:30:00,59.08,59.09,59.03,59.06,22442.0,44.1735,44.181,44.1362,44.1586,22442.0
2017-03-30 13:35:00,59.07,59.07,59.03,59.04,12723.0,44.1661,44.1661,44.1362,44.1436,12723.0
2017-03-30 13:40:00,59.05,59.06,59.03,59.05,10682.0,44.1511,44.1586,44.1362,44.1511,10682.0
2017-03-30 13:45:00,59.05,59.06,59.04,59.05,21440.0,44.1511,44.1586,44.1436,44.1511,21440.0
2017-03-30 13:50:00,59.05,59.1,59.04,59.1,39443.0,44.1511,44.1885,44.1436,44.1885,39443.0
2017-03-30 13:55:00,59.1,59.1,59.07,59.07,8558.0,44.1885,44.1885,44.1661,44.1661,8558.0
2017-03-30 14:00:00,59.08,59.09,59.07,59.09,7237.0,44.1735,44.181,44.1661,44.181,7237.0
2017-03-30 14:05:00,59.09,59.11,59.08,59.1,13706.0,44.181,44.196,44.1735,44.1885,13706.0
2017-03-30 14:10:00,59.11,59.12,59.09,59.11,14386.0,44.196,44.2035,44.181,44.196,14386.0
2017-03-30 14:15:00,59.11,59.12,59.1,59.12,8512.0,44.196,44.2035,44.1885,44.2035,8512.0
2017-03-30 14:20:00,59.11,59.12,59.06,59.07,46447.0,44.196,44.2035,44.1586,44.1661,46447.0
2017-03-30 14:25:00,59.07,59.1,59.06,59.1,17626.0,44.1661,44.1885,44.1586,44.1885,17626.0
2017-03-30 14:30:00,59.09,59.11,59.08,59.1,14993.0,44.181,44.196,44.1735,44.1885,14993.0
2017-03-30 14:35:00,59.1,59.11,59.07,59.09,14318.0,44.1885,44.196,44.1661,44.181,14318.0
2017-03-30 14:40:00,59.08,59.08,59.06,59.07,16254.0,44.1735,44.1735,44.1586,44.1661,16254.0
2017-03-30 14:45:00,59.06,59.09,59.06,59.08,14156.0,44.1586,44.181,44.1586,44.1735,14156.0
2017-03-30 14:50:00,59.08,59.1,59.07,59.07,15476.0,44.1735,44.1885,44.1661,44.1661,15476.0
2017-03-30 14:55:00,59.07,59.11,59.07,59.11,23152.0,44.1661,44.196,44.1661,44.196,23152.0
2017-03-30 15:00:00,59.11,59.11,59.09,59.1,12666.0,44.196,44.196,44.181,44.1885,12666.0
2017-03-30 15:05:00,59.1,59.11,59.08,59.09,19509.0,44.1885,44.196,44.1735,44.181,19509.0
2017-03-30 15:10:00,59.08,59.1,59.08,59.1,9399.0,44.1735,44.1885,44.1735,44.1885,9399.0
2017-03-30 15:15:00,59.1,59.1,59.08,59.08,9846.0,44.1885,44.1885,44.1735,44.1735,9846.0
2017-03-30 15:20:00,59.09,59.11,59.08,59.08,18997.0,44.181,44.196,44.1735,44.1735,18997.0
2017-03-30 15:25:00,59.09,59.09,59.08,59.08,7049.0,44.181,44.181,44.1735,44.1735,7049.0
2017-03-30 15:30:00,59.08,59.1,59.07,59.08,35474.0,44.1735,44.1885,44.1661,44.1735,35474.0
2017-03-30 15:35:00,59.08,59.08,59.06,59.06,16640.0,44.1735,44.1735,44.1586,44.1586,16640.0
2017-03-30 15:40:00,59.06,59.07,59.03,59.04,68032.0,44.1586,44.1661,44.1362,44.1436,68032.0
2017-03-30 15:45:00,59.05,59.05,59.03,59.04,57283.0,44.1511,44.1511,44.1362,44.1436,57283.0
2017-03-30 15:50:00,59.03,59.09,59.03,59.08,89325.0,44.1362,44.181,44.1362,44.1735,89325.0
2017-03-30 15:55:00,59.08,59.1,59.06,59.07,103125.0,44.1735,44.1885,44.1586,44.1661,103125.0
2017-03-31 09:30:00,59.1,59.45,59.07,59.33,67789.0,44.1885,44.4502,44.1661,44.3605,67789.0
2017-03-31 09:35:00,59.34,59.36,59.27,59.3,17539.0,44.3679,44.3829,44.3156,44.338,17539.0
2017-03-31 09:40:00,59.31,59.38,59.24,59.36,17592.0,44.3455,44.3979,44.2932,44.3829,17592.0
2017-03-31 09:45:00,59.36,59.37,59.23,59.24,15391.0,44.3829,44.3904,44.2857,44.2932,15391.0
2017-03-31 09:50:00,59.23,59.24,59.17,59.18,22167.0,44.2857,44.2932,44.2408,44.2483,22167.0
2017-03-31 09:55:00,59.18,59.22,59.15,59.16,13996.0,44.2483,44.2782,44.2259,44.2334,13996.0
2017-03-31 10:00:00,59.16,59.22,59.16,59.2,16630.0,44.2334,44.2782,44.2334,44.2633,16630.0
2017-03-31 10:05:00,59.2,59.24,59.18,59.2,22054.0,44.2633,44.2932,44.2483,44.2633,22054.0
2017-03-31 10:10:00,59.21,59.21,59.14,59.15,21022.0,44.2707,44.2707,44.2184,44.2259,21022.0
2017-03-31 10:15:00,59.15,59.2,59.11,59.13,24055.0,44.2259,44.2633,44.196,44.2109,24055.0
2017-03-31 10:20:00,59.13,59.14,59.1,59.13,11131.0,44.2109,44.2184,44.1885,44.2109,11131.0
2017-03-31 10:25:00,59.13,59.15,59.08,59.09,11051.0,44.2109,44.2259,44.1735,44.181,11051.0
2017-03-31 10:30:00,59.09,59.1,59.07,59.07,9135.0,44.181,44.1885,44.1661,44.1661,9135.0
2017-03-31 10:35:00,59.07,59.12,59.06,59.12,12705.0,44.1661,44.2035,44.1586,44.2035,12705.0
2017-03-31 10:40:00,59.12,59.13,59.09,59.1,12403.0,44.2035,44.2109,44.181,44.1885,12403.0
2017-03-31 10:45:00,59.1,59.14,59.1,59.14,11719.0,44.1885,44.2184,44.1885,44.2184,11719.0
2017-03-31 10:50:00,59.15,59.16,59.1,59.11,11636.0,44.2259,44.2334,44.1885,44.196,11636.0
2017-03-31 10:55:00,59.12,59.13,59.1,59.11,5484.0,44.2035,44.2109,44.1885,44.196,5484.0
2017-03-31 11:00:00,59.1,59.11,59.07,59.08,13827.0,44.1885,44.196,44.1661,44.1735,13827.0
2017-03-31 11:05:00,59.07,59.12,59.07,59.11,11498.0,44.1661,44.2035,44.1661,44.196,11498.0
2017-03-31 11:10:00,59.11,59.14,59.1,59.14,14020.0,44.196,44.2184,44.1885,44.2184,14020.0
2017-03-31 11:15:00,59.14,59.14,59.08,59.09,20868.0,44.2184,44.2184,44.1735,44.181,20868.0
2017-03-31 11:20:00,59.09,59.1,59.06,59.06,12499.0,44.181,44.1885,44.1586,44.1586,12499.0
2017-03-31 11:25:00,59.07,59.1,59.06,59.1,19292.0,44.1661,44.1885,44.1586,44.1885,19292.0
2017-03-31 11:30:00,59.09,59.11,59.07,59.07,13912.0,44.181,44.196,44.1661,44.1661,13912.0
2017-03-31 11:35:00,59.07,59.07,59.03,59.07,19855.0,44.1661,44.1661,44.1362,44.1661,19855.0
2017-03-31 11:40:00,59.07,59.09,59.06,59.06,12059.0,44.1661,44.181,44.1586,44.1586,12059.0
2017-03-31 11:45:00,59.07,59.1,59.07,59.1,6731.0,44.1661,44.1885,44.1661,44.1885,6731.0
2017-03-31 11:50:00,59.1,59.12,59.09,59.11,17249.0,44.1885,44.2035,44.181,44.196,17249.0
2017-03-31 11:55:00,59.13,59.14,59.11,59.14,8810.0,44.2109,44.2184,44.196,44.2184,8810.0
2017-03-31 12:00:00,59.14,59.15,59.11,59.12,6582.0,44.2184,44.2259,44.196,44.2035,6582.0
2017-03-31 12:05:00,59.11,59.16,59.11,59.15,12522.0,44.196,44.2334,44.196,44.2259,12522.0
2017-03-31 12:10:00,59.16,59.18,59.15,59.15,13846.0,44.2334,44.2483,44.2259,44.2259,13846.0
2017-03-31 12:15:00,59.16,59.17,59.15,59.15,8817.0,44.2334,44.2408,44.2259,44.2259,8817.0
2017-03-31 12:20:00,59.15,59.19,59.15,59.17,13635.0,44.2259,44.2558,44.2259,44.2408,13635.0
2017-03-31 12:25:00,59.17,59.18,59.16,59.18,3807.0,44.2408,44.2483,44.2334,44.2483,3807.0
2017-03-31 12:30:00,59.18,59.19,59.15,59.16,13780.0,44.2483,44.2558,44.2259,44.2334,13780.0
2017-03-31 12:35:00,59.16,59.17,59.15,59.16,8948.0,44.2334,44.2408,44.2259,44.2334,8948.0
2017-03-31 12:40:00,59.17,59.17,59.15,59.16,11922.0,44.2408,44.2408,44.2259,44.2334,11922.0
2017-03-31 12:45:00,59.16,59.18,59.16,59.18,6630.0,44.2334,44.2483,44.2334,44.2483,6630.0
2017-03-31 12:50:00,59.17,59.19,59.16,59.18,4538.0,44.2408,44.2558,44.2334,44.2483,4538.0
2017-03-31 12:55:00,59.18,59.18,59.15,59.16,6529.0,44.2483,44.2483,44.2259,44.2334,6529.0
2017-03-31 13:00:00,59.16,59.16,59.15,59.16,2315.0,44.2334,44.2334,44.2259,44.2334,2315.0
2017-03-31 13:05:00,59.16,59.24,59.16,59.19,24783.0,44.2334,44.2932,44.2334,44.2558,24783.0
2017-03-31 13:10:00,59.19,59.21,59.17,59.17,15765.0,44.2558,44.2707,44.2408,44.2408,15765.0
2017-03-31 13:15:00,59.17,59.19,59.16,59.18,6881.0,44.2408,44.2558,44.2334,44.2483,6881.0
2017-03-31 13:20:00,59.17,59.21,59.17,59.19,8030.0,44.2408,44.2707,44.2408,44.2558,8030.0
2017-03-31 13:25:00,59.2,59.23,59.19,59.23,11329.0,44.2633,44.2857,44.2558,44.2857,11329.0
2017-03-31 13:30:00,59.24,59.29,59.24,59.27,16063.0,44.2932,44.3306,44.2932,44.3156,16063.0
2017-03-31 13:35:00,59.26,59.27,59.23,59.23,13748.0,44.3081,44.3156,44.2857,44.2857,13748.0
2017-03-31 13:40:00,59.23,59.24,59.22,59.23,12166.0,44.2857,44.2932,44.2782,44.2857,12166.0
2017-03-31 13:45:00,59.23,59.25,59.23,59.25,4047.0,44.2857,44.3007,44.2857,44.3007,4047.0
2017-03-31 13:50:00,59.23,59.25,59.19,59.21,27683.0,44.2857,44.3007,44.2558,44.2707,27683.0
2017-03-31 13:55:00,59.21,59.23,59.17,59.21,15871.0,44.2707,44.2857,44.2408,44.2707,15871.0
2017-03-31 14:00:00,59.21,59.22,59.18,59.18,10323.0,44.2707,44.2782,44.2483,44.2483,10323.0
2017-03-31 14:05:00,59.19,59.19,59.17,59.18,31142.0,44.2558,44.2558,44.2408,44.2483,31142.0
2017-03-31 14:10:00,59.17,59.18,59.13,59.15,22949.0,44.2408,44.2483,44.2109,44.2259,22949.0
2017-03-31 14:15:00,59.15,59.18,59.14,59.17,17023.0,44.2259,44.2483,44.2184,44.2408,17023.0
2017-03-31 14:20:00,59.17,59.19,59.16,59.19,12514.0,44.2408,44.2558,44.2334,44.2558,12514.0
2017-03-31 14:25:00,59.19,59.2,59.18,59.2,11233.0,44.2558,44.2633,44.2483,44.2633,11233.0
2017-03-31 14:30:00,59.2,59.21,59.17,59.17,43332.0,44.2633,44.2707,44.2408,44.2408,43332.0
2017-03-31 14:35:00,59.18,59.21,59.17,59.21,23594.0,44.2483,44.2707,44.2408,44.2707,23594.0
2017-03-31 14:40:00,59.21,59.21,59.17,59.18,17503.0,44.2707,44.2707,44.2408,44.2483,17503.0
2017-03-31 14:45:00,59.17,59.18,59.16,59.17,18888.0,44.2408,44.2483,44.2334,44.2408,18888.0
2017-03-31 14:50:00,59.17,59.17,59.14,59.15,14406.0,44.2408,44.2408,44.2184,44.2259,14406.0
2017-03-31 14:55:00,59.15,59.16,59.14,59.16,13656.0,44.2259,44.2334,44.2184,44.2334,13656.0
2017-03-31 15:00:00,59.15,59.16,59.14,59.14,21863.0,44.2259,44.2334,44.2184,44.2184,21863.0
2017-03-31 15:05:00,59.13,59.14,59.09,59.1,20780.0,44.2109,44.2184,44.181,44.1885,20780.0
2017-03-31 15:10:00,59.1,59.12,59.09,59.12,15561.0,44.1885,44.2035,44.181,44.2035,15561.0
2017-03-31 15:15:00,59.12,59.13,59.11,59.13,25877.0,44.2035,44.2109,44.196,44.2109,25877.0
2017-03-31 15:20:00,59.12,59.13,59.11,59.11,17783.0,44.2035,44.2109,44.196,44.196,17783.0
2017-03-31 15:25:00,59.12,59.13,59.1,59.13,47724.0,44.2035,44.2109,44.1885,44.2109,47724.0
2017-03-31 15:30:00,59.13,59.22,59.12,59.21,32231.0,44.2109,44.2782,44.2035,44.2707,32231.0
2017-03-31 15:35:00,59.21,59.22,59.15,59.16,33551.0,44.2707,44.2782,44.2259,44.2334,33551.0
2017-03-31 15:40:00,59.16,59.18,59.15,59.16,42177.0,44.2334,44.2483,44.2259,44.2334,42177.0
2017-03-31 15:45:00,59.15,59.16,59.03,59.05,68432.0,44.2259,44.2334,44.1362,44.1511,68432.0
2017-03-31 15:50:00,59.05,59.1,59.04,59.05,61263.0,44.1511,44.1885,44.1436,44.1511,61263.0
2017-03-31 15:55:00,59.05,59.06,59.0,59.0,218805.0,44.1511,44.1586,44.1137,44.1137,218805.0
2017-04-03 09:30:00,59.05,59.22,58.99,59.06,101304.0,44.1511,44.2782,44.1063,44.1586,101304.0
2017-04-03 09:35:00,59.04,59.08,58.97,58.98,29080.0,44.1436,44.1735,44.0913,44.0988,29080.0
2017-04-03 09:40:00,58.99,58.99,58.9,58.91,37454.0,44.1063,44.1063,44.039,44.0464,37454.0
2017-04-03 09:45:00,58.91,58.94,58.86,58.91,40894.0,44.0464,44.0689,44.0091,44.0464,40894.0
2017-04-03 09:50:00,58.91,58.93,58.85,58.86,16566.0,44.0464,44.0614,44.0016,44.0091,16566.0
2017-04-03 09:55:00,58.86,58.95,58.83,58.95,25903.0,44.0091,44.0763,43.9866,44.0763,25903.0
2017-04-03 10:00:00,58.94,58.96,58.88,58.91,35140.0,44.0689,44.0838,44.024,44.0464,35140.0
2017-04-03 10:05:00,58.9,58.92,58.84,58.85,38706.0,44.039,44.0539,43.9941,44.0016,38706.0
2017-04-03 10:10:00,58.83,58.87,58.78,58.78,24532.0,43.9866,44.0165,43.9492,43.9492,24532.0
2017-04-03 10:15:00,58.79,58.86,58.79,58.8,28118.0,43.9567,44.0091,43.9567,43.9642,28118.0
2017-04-03 10:20:00,58.81,58.87,58.8,58.86,16800.0,43.9717,44.0165,43.9642,44.0091,16800.0
2017-04-03 10:25:00,58.86,58.91,58.86,58.88,20344.0,44.0091,44.0464,44.0091,44.024,20344.0
2017-04-03 10:30:00,58.87,58.9,58.86,58.87,19960.0,44.0165,44.039,44.0091,44.0165,19960.0
2017-04-03 10:35:00,58.87,58.9,58.87,58.88,16399.0,44.0165,44.039,44.0165,44.024,16399.0
2017-04-03 10:40:00,58.88,58.91,58.81,58.81,27370.0,44.024,44.0464,43.9717,43.9717,27370.0
2017-04-03 10:45:00,58.81,58.87,58.81,58.87,18805.0,43.9717,44.0165,43.9717,44.0165,18805.0
2017-04-03 10:50:00,58.88,58.89,58.76,58.78,21779.0,44.024,44.0315,43.9343,43.9492,21779.0
2017-04-03 10:55:00,58.78,58.83,58.77,58.79,17060.0,43.9492,43.9866,43.9418,43.9567,17060.0
2017-04-03 11:00:00,58.79,58.84,58.78,58.84,15841.0,43.9567,43.9941,43.9492,43.9941,15841.0
2017-04-03 11:05:00,58.83,58.84,58.73,58.74,45116.0,43.9866,43.9941,43.9119,43.9193,45116.0
2017-04-03 11:10:00,58.73,58.78,58.72,58.78,21897.0,43.9119,43.9492,43.9044,43.9492,21897.0
2017-04-03 11:15:00,58.78,58.78,58.74,58.75,26236.0,43.9492,43.9492,43.9193,43.9268,26236.0
2017-04-03 11:20:00,58.75,58.76,58.72,58.74,33961.0,43.9268,43.9343,43.9044,43.9193,33961.0
2017-04-03 11:25:00,58.74,58.77,58.7,58.77,33996.0,43.9193,43.9418,43.8894,43.9418,33996.0
2017-04-03 11:30:00,58.78,58.79,58.74,58.74,21191.0,43.9492,43.9567,43.9193,43.9193,21191.0
2017-04-03 11:35:00,58.75,58.79,58.73,58.75,23704.0,43.9268,43.9567,43.9119,43.9268,23704.0
2017-04-03 11:40:00,58.75,58.79,58.74,58.78,10026.0,43.9268,43.9567,43.9193,43.9492,10026.0
2017-04-03 11:45:00,58.77,58.8,58.74,58.74,20468.0,43.9418,43.9642,43.9193,43.9193,20468.0
2017-04-03 11:50:00,58.75,58.75,58.7,58.71,15381.0,43.9268,43.9268,43.8894,43.8969,15381.0
2017-04-03 11:55:00,58.71,58.72,58.67,58.69,27561.0,43.8969,43.9044,43.867,43.882,27561.0
2017-04-03 12:00:00,58.69,58.69,58.66,58.69,17094.0,43.882,43.882,43.8595,43.882,17094.0
2017-04-03 12:05:00,58.7,58.73,58.69,58.72,14684.0,43.8894,43.9119,43.882,43.9044,14684.0
2017-04-03 12:10:00,58.72,58.72,58.64,58.65,16382.0,43.9044,43.9044,43.8446,43.852,16382.0
2017-04-03 12:15:00,58.65,58.68,58.64,58.65,14783.0,43.852,43.8745,43.8446,43.852,14783.0
2017-04-03 12:20:00,58.65,58.66,58.63,58.66,27256.0,43.852,43.8595,43.8371,43.8595,27256.0
2017-04-03 12:25:00,58.67,58.7,58.67,58.68,12974.0,43.867,43.8894,43.867,43.8745,12974.0
2017-04-03 12:30:00,58.68,58.71,58.68,58.7,10476.0,43.8745,43.8969,43.8745,43.8894,10476.0
2017-04-03 12:35:00,58.7,58.72,58.69,58.71,10681.0,43.8894,43.9044,43.882,43.8969,10681.0
2017-04-03 12:40:00,58.7,58.7,58.68,58.69,8804.0,43.8894,43.8894,43.8745,43.882,8804.0
2017-04-03 12:45:00,58.68,58.72,58.68,58.71,13353.0,43.8745,43.9044,43.8745,43.8969,13353.0
2017-04-03 12:50:00,58.71,58.74,58.69,58.73,16107.0,43.8969,43.9193,43.882,43.9119,16107.0
2017-04-03 12:55:00,58.72,58.76,58.71,58.76,17062.0,43.9044,43.9343,43.8969,43.9343,17062.0
2017-04-03 13:00:00,58.76,58.76,58.74,58.74,12498.0,43.9343,43.9343,43.9193,43.9193,12498.0
2017-04-03 13:05:00,58.74,58.75,58.69,58.69,28735.0,43.9193,43.9268,43.882,43.882,28735.0
2017-04-03 13:10:00,58.69,58.69,58.66,58.66,22141.0,43.882,43.882,43.8595,43.8595,22141.0
2017-04-03 13:15:00,58.66,58.69,58.66,58.66,21391.0,43.8595,43.882,43.8595,43.8595,21391.0
2017-04-03 13:20:00,58.67,58.68,58.65,58.66,18690.0,43.867,43.8745,43.852,43.8595,18690.0
2017-04-03 13:25:00,58.66,58.68,58.63,58.64,32098.0,43.8595,43.8745,43.8371,43.8446,32098.0
2017-04-03 13:30:00,58.64,58.64,58.61,58.61,27683.0,43.8446,43.8446,43.8221,43.8221,27683.0
2017-04-03 13:35:00,58.61,58.63,58.61,58.62,19457.0,43.8221,43.8371,43.8221,43.8296,19457.0
2017-04-03 13:40:00,58.61,58.64,58.6,58.62,35769.0,43.8221,43.8446,43.8147,43.8296,35769.0
2017-04-03 13:45:00,58.61,58.63,58.6,58.62,21781.0,43.8221,43.8371,43.8147,43.8296,21781.0
2017-04-03 13:50:00,58.62,58.62,58.6,58.61,12145.0,43.8296,43.8296,43.8147,43.8221,12145.0
2017-04-03 13:55:00,58.6,58.63,58.6,58.6,27930.0,43.8147,43.8371,43.8147,43.8147,27930.0
2017-04-03 14:00:00,58.61,58.62,58.58,58.58,40660.0,43.8221,43.8296,43.7997,43.7997,40660.0
2017-04-03 14:05:00,58.58,58.58,58.5,58.51,75753.0,43.7997,43.7997,43.7399,43.7474,75753.0
2017-04-03 14:10:00,58.5,58.52,58.5,58.5,24379.0,43.7399,43.7548,43.7399,43.7399,24379.0
2017-04-03 14:15:00,58.5,58.51,58.43,58.45,125746.0,43.7399,43.7474,43.6876,43.7025,125746.0
2017-04-03 14:20:00,58.45,58.46,58.38,58.38,38143.0,43.7025,43.71,43.6502,43.6502,38143.0
2017-04-03 14:25:00,58.38,58.44,58.38,58.4,52382.0,43.6502,43.695,43.6502,43.6651,52382.0
2017-04-03 14:30:00,58.4,58.51,58.39,58.49,61804.0,43.6651,43.7474,43.6576,43.7324,61804.0
2017-04-03 14:35:00,58.5,58.51,58.47,58.5,21079.0,43.7399,43.7474,43.7175,43.7399,21079.0
2017-04-03 14:40:00,58.5,58.53,58.49,58.5,39668.0,43.7399,43.7623,43.7324,43.7399,39668.0
2017-04-03 14:45:00,58.49,58.51,58.47,58.49,20622.0,43.7324,43.7474,43.7175,43.7324,20622.0
2017-04-03 14:50:00,58.49,58.51,58.47,58.47,20568.0,43.7324,43.7474,43.7175,43.7175,20568.0
2017-04-03 14:55:00,58.47,58.47,58.43,58.45,30287.0,43.7175,43.7175,43.6876,43.7025,30287.0
2017-04-03 15:00:00,58.44,58.52,58.44,58.52,35339.0,43.695,43.7548,43.695,43.7548,35339.0
2017-04-03 15:05:00,58.52,58.54,58.49,58.52,22561.0,43.7548,43.7698,43.7324,43.7548,22561.0
2017-04-03 15:10:00,58.52,58.56,58.5,58.55,41530.0,43.7548,43.7848,43.7399,43.7773,41530.0
2017-04-03 15:15:00,58.55,58.58,58.52,58.56,31385.0,43.7773,43.7997,43.7548,43.7848,31385.0
2017-04-03 15:20:00,58.55,58.61,58.53,58.61,39311.0,43.7773,43.8221,43.7623,43.8221,39311.0
2017-04-03 15:25:00,58.61,58.63,58.53,58.54,69912.0,43.8221,43.8371,43.7623,43.7698,69912.0
2017-04-03 15:30:00,58.54,58.54,58.46,58.47,48584.0,43.7698,43.7698,43.71,43.7175,48584.0
2017-04-03 15:35:00,58.47,58.55,58.46,58.5,46860.0,43.7175,43.7773,43.71,43.7399,46860.0
2017-04-03 15:40:00,58.51,58.53,58.5,58.53,42769.0,43.7474,43.7623,43.7399,43.7623,42769.0
2017-04-03 15:45:00,58.53,58.58,58.52,58.55,87152.0,43.7623,43.7997,43.7548,43.7773,87152.0
2017-04-03 15:50:00,58.55,58.57,58.52,58.55,82960.0,43.7773,43.7922,43.7548,43.7773,82960.0
2017-04-03 15:55:00,58.56,58.59,58.53,58.55,230072.0,43.7848,43.8072,43.7623,43.7773,230072.0
2017-04-04 09:30:00,58.59,58.84,58.55,58.58,91360.0,43.8072,43.9941,43.7773,43.7997,91360.0
2017-04-04 09:35:00,58.6,58.65,58.51,58.55,35631.0,43.8147,43.852,43.7474,43.7773,35631.0
2017-04-04 09:40:00,58.55,58.55,58.39,58.4,57050.0,43.7773,43.7773,43.6576,43.6651,57050.0
2017-04-04 09:45:00,58.4,58.4,58.29,58.3,87048.0,43.6651,43.6651,43.5829,43.5904,87048.0
2017-04-04 09:50:00,58.31,58.33,58.26,58.32,68979.0,43.5978,43.6128,43.5604,43.6053,68979.0
2017-04-04 09:55:00,58.32,58.38,58.31,58.38,44650.0,43.6053,43.6502,43.5978,43.6502,44650.0
2017-04-04 10:00:00,58.38,58.43,58.38,58.43,26935.0,43.6502,43.6876,43.6502,43.6876,26935.0
2017-04-04 10:05:00,58.43,58.45,58.41,58.45,33509.0,43.6876,43.7025,43.6726,43.7025,33509.0
2017-04-04 10:10:00,58.44,58.45,58.31,58.32,30833.0,43.695,43.7025,43.5978,43.6053,30833.0
2017-04-04 10:15:00,58.32,58.32,58.27,58.27,12226.0,43.6053,43.6053,43.5679,43.5679,12226.0
2017-04-04 10:20:00,58.26,58.27,58.2,58.21,38361.0,43.5604,43.5679,43.5156,43.5231,38361.0
2017-04-04 10:25:00,58.21,58.21,58.16,58.16,32944.0,43.5231,43.5231,43.4857,43.4857,32944.0
2017-04-04 10:30:00,58.16,58.18,58.16,58.17,17624.0,43.4857,43.5006,43.4857,43.4932,17624.0
2017-04-04 10:35:00,58.18,58.19,58.1,58.19,93657.0,43.5006,43.5081,43.4408,43.5081,93657.0
2017-04-04 10:40:00,58.19,58.34,58.18,58.34,49778.0,43.5081,43.6203,43.5006,43.6203,49778.0
2017-04-04 10:45:00,58.34,58.34,58.22,58.23,29063.0,43.6203,43.6203,43.5305,43.538,29063.0
2017-04-04 10:50:00,58.23,58.25,58.21,58.22,30257.0,43.538,43.553,43.5231,43.5305,30257.0
2017-04-04 10:55:00,58.22,58.23,58.2,58.21,40681.0,43.5305,43.538,43.5156,43.5231,40681.0
2017-04-04 11:00:00,58.21,58.23,58.18,58.18,34094.0,43.5231,43.538,43.5006,43.5006,34094.0
2017-04-04 11:05:00,58.18,58.21,58.15,58.2,36864.0,43.5006,43.5231,43.4782,43.5156,36864.0
2017-04-04 11:10:00,58.2,58.23,58.16,58.18,29002.0,43.5156,43.538,43.4857,43.5006,29002.0
2017-04-04 11:15:00,58.18,58.22,58.17,58.17,23297.0,43.5006,43.5305,43.4932,43.4932,23297.0
2017-04-04 11:20:00,58.18,58.25,58.17,58.24,37979.0,43.5006,43.553,43.4932,43.5455,37979.0
2017-04-04 11:25:00,58.25,58.25,58.21,58.21,29029.0,43.553,43.553,43.5231,43.5231,29029.0
2017-04-04 11:30:00,58.22,58.22,58.18,58.19,15401.0,43.5305,43.5305,43.5006,43.5081,15401.0
2017-04-04 11:35:00,58.19,58.2,58.18,58.19,24827.0,43.5081,43.5156,43.5006,43.5081,24827.0
2017-04-04 11:40:00,58.18,58.19,58.18,58.18,7490.0,43.5006,43.5081,43.5006,43.5006,7490.0
2017-04-04 11:45:00,58.19,58.27,58.18,58.27,29154.0,43.5081,43.5679,43.5006,43.5679,29154.0
2017-04-04 11:50:00,58.27,58.28,58.23,58.24,22837.0,43.5679,43.5754,43.538,43.5455,22837.0
2017-04-04 11:55:00,58.24,58.29,58.24,58.29,29465.0,43.5455,43.5829,43.5455,43.5829,29465.0
2017-04-04 12:00:00,58.29,58.3,58.27,58.29,24745.0,43.5829,43.5904,43.5679,43.5829,24745.0
2017-04-04 12:05:00,58.3,58.33,58.29,58.29,22492.0,43.5904,43.6128,43.5829,43.5829,22492.0
2017-04-04 12:10:00,58.29,58.31,58.27,58.31,20497.0,43.5829,43.5978,43.5679,43.5978,20497.0
2017-04-04 12:15:00,58.3,58.32,58.29,58.31,17650.0,43.5904,43.6053,43.5829,43.5978,17650.0
2017-04-04 12:20:00,58.3,58.31,58.29,58.3,18652.0,43.5904,43.5978,43.5829,43.5904,18652.0
2017-04-04 12:25:00,58.3,58.31,58.29,58.3,16639.0,43.5904,43.5978,43.5829,43.5904,16639.0
2017-04-04 12:30:00,58.3,58.31,58.28,58.28,27507.0,43.5904,43.5978,43.5754,43.5754,27507.0
2017-04-04 12:35:00,58.28,58.29,58.28,58.29,8549.0,43.5754,43.5829,43.5754,43.5829,8549.0
2017-04-04 12:40:00,58.29,58.29,58.27,58.29,18400.0,43.5829,43.5829,43.5679,43.5829,18400.0
2017-04-04 12:45:00,58.29,58.29,58.22,58.22,52156.0,43.5829,43.5829,43.5305,43.5305,52156.0
2017-04-04 12:50:00,58.23,58.24,58.21,58.23,42074.0,43.538,43.5455,43.5231,43.538,42074.0
2017-04-04 12:55:00,58.23,58.27,58.22,58.26,24767.0,43.538,43.5679,43.5305,43.5604,24767.0
2017-04-04 13:00:00,58.26,58.26,58.23,58.24,18279.0,43.5604,43.5604,43.538,43.5455,18279.0
2017-04-04 13:05:00,58.24,58.25,58.22,58.23,15425.0,43.5455,43.553,43.5305,43.538,15425.0
2017-04-04 13:10:00,58.24,58.26,58.23,58.26,22390.0,43.5455,43.5604,43.538,43.5604,22390.0
2017-04-04 13:15:00,58.26,58.3,58.25,58.28,17347.0,43.5604,43.5904,43.553,43.5754,17347.0
2017-04-04 13:20:00,58.29,58.29,58.28,58.29,8006.0,43.5829,43.5829,43.5754,43.5829,8006.0
2017-04-04 13:25:00,58.28,58.29,58.26,58.26,12534.0,43.5754,43.5829,43.5604,43.5604,12534.0
2017-04-04 13:30:00,58.26,58.28,58.25,58.28,22821.0,43.5604,43.5754,43.553,43.5754,22821.0
2017-04-04 13:35:00,58.29,58.33,58.28,58.31,28596.0,43.5829,43.6128,43.5754,43.5978,28596.0
2017-04-04 13:40:00,58.31,58.35,58.3,58.3,44558.0,43.5978,43.6277,43.5904,43.5904,44558.0
2017-04-04 13:45:00,58.3,58.3,58.26,58.27,15217.0,43.5904,43.5904,43.5604,43.5679,15217.0
2017-04-04 13:50:00,58.27,58.28,58.26,58.27,15243.0,43.5679,43.5754,43.5604,43.5679,15243.0
2017-04-04 13:55:00,58.27,58.28,58.26,58.27,14160.0,43.5679,43.5754,43.5604,43.5679,14160.0
2017-04-04 14:00:00,58.27,58.33,58.26,58.33,26097.0,43.5679,43.6128,43.5604,43.6128,26097.0
2017-04-04 14:05:00,58.33,58.33,58.31,58.32,27505.0,43.6128,43.6128,43.5978,43.6053,27505.0
2017-04-04 14:10:00,58.32,58.35,58.31,58.34,23538.0,43.6053,43.6277,43.5978,43.6203,23538.0
2017-04-04 14:15:00,58.35,58.37,58.34,58.36,15041.0,43.6277,43.6427,43.6203,43.6352,15041.0
2017-04-04 14:20:00,58.35,58.39,58.35,58.37,20478.0,43.6277,43.6576,43.6277,43.6427,20478.0
2017-04-04 14:25:00,58.37,58.41,58.36,58.41,29283.0,43.6427,43.6726,43.6352,43.6726,29283.0
2017-04-04 14:30:00,58.42,58.42,58.4,58.41,15115.0,43.6801,43.6801,43.6651,43.6726,15115.0
2017-04-04 14:35:00,58.41,58.41,58.39,58.4,21734.0,43.6726,43.6726,43.6576,43.6651,21734.0
2017-04-04 14:40:00,58.4,58.42,58.39,58.42,23713.0,43.6651,43.6801,43.6576,43.6801,23713.0
2017-04-04 14:45:00,58.42,58.42,58.36,58.37,22363.0,43.6801,43.6801,43.6352,43.6427,22363.0
2017-04-04 14:50:00,58.37,58.38,58.36,58.38,9720.0,43.6427,43.6502,43.6352,43.6502,9720.0
2017-04-04 14:55:00,58.38,58.4,58.36,58.38,44972.0,43.6502,43.6651,43.6352,43.6502,44972.0
2017-04-04 15:00:00,58.37,58.39,58.36,58.38,23188.0,43.6427,43.6576,43.6352,43.6502,23188.0
2017-04-04 15:05:00,58.39,58.42,58.37,58.39,24422.0,43.6576,43.6801,43.6427,43.6576,24422.0
2017-04-04 15:10:00,58.39,58.42,58.38,58.39,30724.0,43.6576,43.6801,43.6502,43.6576,30724.0
2017-04-04 15:15:00,58.4,58.4,58.36,58.38,21822.0,43.6651,43.6651,43.6352,43.6502,21822.0
2017-04-04 15:20:00,58.39,58.39,58.33,58.34,29761.0,43.6576,43.6576,43.6128,43.6203,29761.0
2017-04-04 15:25:00,58.34,58.34,58.31,58.31,36118.0,43.6203,43.6203,43.5978,43.5978,36118.0
2017-04-04 15:30:00,58.32,58.36,58.31,58.35,47108.0,43.6053,43.6352,43.5978,43.6277,47108.0
2017-04-04 15:35:00,58.35,58.35,58.34,58.35,33796.0,43.6277,43.6277,43.6203,43.6277,33796.0
2017-04-04 15:40:00,58.35,58.35,58.34,58.34,29944.0,43.6277,43.6277,43.6203,43.6203,29944.0
2017-04-04 15:45:00,58.34,58.37,58.33,58.35,127606.0,43.6203,43.6427,43.6128,43.6277,127606.0
2017-04-04 15:50:00,58.35,58.37,58.33,58.37,84319.0,43.6277,43.6427,43.6128,43.6427,84319.0
2017-04-04 15:55:00,58.37,58.4,58.35,58.38,171104.0,43.6427,43.6651,43.6277,43.6502,171104.0
2017-04-05 09:30:00,58.44,58.65,58.41,58.47,123926.0,43.695,43.852,43.6726,43.7175,123926.0
2017-04-05 09:35:00,58.46,58.51,58.33,58.35,25094.0,43.71,43.7474,43.6128,43.6277,25094.0
2017-04-05 09:40:00,58.35,58.42,58.32,58.33,41874.0,43.6277,43.6801,43.6053,43.6128,41874.0
2017-04-05 09:45:00,58.33,58.51,58.33,58.5,46168.0,43.6128,43.7474,43.6128,43.7399,46168.0
2017-04-05 09:50:00,58.5,58.59,58.5,58.54,44084.0,43.7399,43.8072,43.7399,43.7698,44084.0
2017-04-05 09:55:00,58.54,58.62,58.52,58.57,23622.0,43.7698,43.8296,43.7548,43.7922,23622.0
2017-04-05 10:00:00,58.56,58.68,58.56,58.68,36814.0,43.7848,43.8745,43.7848,43.8745,36814.0
2017-04-05 10:05:00,58.69,58.76,58.68,58.71,40963.0,43.882,43.9343,43.8745,43.8969,40963.0
2017-04-05 10:10:00,58.7,58.74,58.68,58.73,29429.0,43.8894,43.9193,43.8745,43.9119,29429.0
2017-04-05 10:15:00,58.73,58.75,58.71,58.73,36119.0,43.9119,43.9268,43.8969,43.9119,36119.0
2017-04-05 10:20:00,58.73,58.84,58.73,58.82,41759.0,43.9119,43.9941,43.9119,43.9791,41759.0
2017-04-05 10:25:00,58.83,58.84,58.78,58.78,18111.0,43.9866,43.9941,43.9492,43.9492,18111.0
2017-04-05 10:30:00,58.77,58.82,58.75,58.79,26826.0,43.9418,43.9791,43.9268,43.9567,26826.0
2017-04-05 10:35:00,58.79,58.83,58.76,58.76,21490.0,43.9567,43.9866,43.9343,43.9343,21490.0
2017-04-05 10:40:00,58.76,58.82,58.72,58.8,29448.0,43.9343,43.9791,43.9044,43.9642,29448.0
2017-04-05 10:45:00,58.79,58.8,58.72,58.76,29614.0,43.9567,43.9642,43.9044,43.9343,29614.0
2017-04-05 10:50:00,58.76,58.79,58.74,58.74,10280.0,43.9343,43.9567,43.9193,43.9193,10280.0
2017-04-05 10:55:00,58.74,58.75,58.65,58.68,43373.0,43.9193,43.9268,43.852,43.8745,43373.0
2017-04-05 11:00:00,58.67,58.73,58.66,58.73,28555.0,43.867,43.9119,43.8595,43.9119,28555.0
2017-04-05 11:05:00,58.74,58.78,58.72,58.72,34614.0,43.9193,43.9492,43.9044,43.9044,34614.0
2017-04-05 11:10:00,58.72,58.82,58.71,58.8,19011.0,43.9044,43.9791,43.8969,43.9642,19011.0
2017-04-05 11:15:00,58.8,58.81,58.76,58.79,15655.0,43.9642,43.9717,43.9343,43.9567,15655.0
2017-04-05 11:20:00,58.79,58.8,58.72,58.72,20196.0,43.9567,43.9642,43.9044,43.9044,20196.0
2017-04-05 11:25:00,58.73,58.76,58.68,58.71,23167.0,43.9119,43.9343,43.8745,43.8969,23167.0
2017-04-05 11:30:00,58.71,58.76,58.66,58.74,29682.0,43.8969,43.9343,43.8595,43.9193,29682.0
2017-04-05 11:35:00,58.74,58.75,58.68,58.69,12535.0,43.9193,43.9268,43.8745,43.882,12535.0
2017-04-05 11:40:00,58.69,58.7,58.67,58.7,14095.0,43.882,43.8894,43.867,43.8894,14095.0
2017-04-05 11:45:00,58.7,58.72,58.68,58.68,15285.0,43.8894,43.9044,43.8745,43.8745,15285.0
2017-04-05 11:50:00,58.69,58.7,58.65,58.66,19339.0,43.882,43.8894,43.852,43.8595,19339.0
2017-04-05 11:55:00,58.65,58.66,58.61,58.62,19765.0,43.852,43.8595,43.8221,43.8296,19765.0
2017-04-05 12:00:00,58.63,58.66,58.61,58.62,12923.0,43.8371,43.8595,43.8221,43.8296,12923.0
2017-04-05 12:05:00,58.63,58.63,58.57,58.57,11811.0,43.8371,43.8371,43.7922,43.7922,11811.0
2017-04-05 12:10:00,58.58,58.62,58.55,58.6,19392.0,43.7997,43.8296,43.7773,43.8147,19392.0
2017-04-05 12:15:00,58.61,58.66,58.6,58.62,9302.0,43.8221,43.8595,43.8147,43.8296,9302.0
2017-04-05 12:20:00,58.62,58.66,58.62,58.63,11646.0,43.8296,43.8595,43.8296,43.8371,11646.0
2017-04-05 12:25:00,58.63,58.66,58.63,58.64,7492.0,43.8371,43.8595,43.8371,43.8446,7492.0
2017-04-05 12:30:00,58.64,58.66,58.61,58.64,23906.0,43.8446,43.8595,43.8221,43.8446,23906.0
2017-04-05 12:35:00,58.64,58.64,58.58,58.59,23231.0,43.8446,43.8446,43.7997,43.8072,23231.0
2017-04-05 12:40:00,58.6,58.61,58.58,58.6,19509.0,43.8147,43.8221,43.7997,43.8147,19509.0
2017-04-05 12:45:00,58.61,58.65,58.61,58.65,12310.0,43.8221,43.852,43.8221,43.852,12310.0
2017-04-05 12:50:00,58.64,58.7,58.62,58.68,25797.0,43.8446,43.8894,43.8296,43.8745,25797.0
2017-04-05 12:55:00,58.68,58.7,58.66,58.67,21598.0,43.8745,43.8894,43.8595,43.867,21598.0
2017-04-05 13:00:00,58.68,58.75,58.66,58.75,20189.0,43.8745,43.9268,43.8595,43.9268,20189.0
2017-04-05 13:05:00,58.75,58.77,58.71,58.73,22758.0,43.9268,43.9418,43.8969,43.9119,22758.0
2017-04-05 13:10:00,58.73,58.75,58.71,58.75,20254.0,43.9119,43.9268,43.8969,43.9268,20254.0
2017-04-05 13:15:00,58.75,58.75,58.68,58.7,35455.0,43.9268,43.9268,43.8745,43.8894,35455.0
2017-04-05 13:20:00,58.7,58.71,58.68,58.68,13799.0,43.8894,43.8969,43.8745,43.8745,13799.0
2017-04-05 13:25:00,58.69,58.71,58.68,58.7,21914.0,43.882,43.8969,43.8745,43.8894,21914.0
2017-04-05 13:30:00,58.71,58.73,58.7,58.72,15450.0,43.8969,43.9119,43.8894,43.9044,15450.0
2017-04-05 13:35:00,58.73,58.75,58.71,58.72,8347.0,43.9119,43.9268,43.8969,43.9044,8347.0
2017-04-05 13:40:00,58.72,58.74,58.67,58.69,57356.0,43.9044,43.9193,43.867,43.882,57356.0
2017-04-05 13:45:00,58.69,58.7,58.65,58.66,18862.0,43.882,43.8894,43.852,43.8595,18862.0
2017-04-05 13:50:00,58.66,58.7,58.66,58.66,14704.0,43.8595,43.8894,43.8595,43.8595,14704.0
2017-04-05 13:55:00,58.66,58.7,58.66,58.69,21315.0,43.8595,43.8894,43.8595,43.882,21315.0
2017-04-05 14:00:00,58.69,58.7,58.57,58.67,32728.0,43.882,43.8894,43.7922,43.867,32728.0
2017-04-05 14:05:00,58.69,58.69,58.63,58.66,22144.0,43.882,43.882,43.8371,43.8595,22144.0
2017-04-05 14:10:00,58.66,58.71,58.6,58.62,28540.0,43.8595,43.8969,43.8147,43.8296,28540.0
2017-04-05 14:15:00,58.63,58.64,58.58,58.58,19144.0,43.8371,43.8446,43.7997,43.7997,19144.0
2017-04-05 14:20:00,58.58,58.63,58.57,58.58,20704.0,43.7997,43.8371,43.7922,43.7997,20704.0
2017-04-05 14:25:00,58.58,58.63,58.58,58.63,12443.0,43.7997,43.8371,43.7997,43.8371,12443.0
2017-04-05 14:30:00,58.63,58.64,58.61,58.62,17262.0,43.8371,43.8446,43.8221,43.8296,17262.0
2017-04-05 14:35:00,58.61,58.63,58.55,58.55,16030.0,43.8221,43.8371,43.7773,43.7773,16030.0
2017-04-05 14:40:00,58.54,58.59,58.53,58.59,11418.0,43.7698,43.8072,43.7623,43.8072,11418.0
2017-04-05 14:45:00,58.6,58.61,58.55,58.56,20483.0,43.8147,43.8221,43.7773,43.7848,20483.0
2017-04-05 14:50:00,58.55,58.56,58.48,58.52,27829.0,43.7773,43.7848,43.7249,43.7548,27829.0
2017-04-05 14:55:00,58.53,58.58,58.52,58.56,16075.0,43.7623,43.7997,43.7548,43.7848,16075.0
2017-04-05 15:00:00,58.57,58.58,58.54,58.55,33622.0,43.7922,43.7997,43.7698,43.7773,33622.0
2017-04-05 15:05:00,58.55,58.56,58.5,58.5,20284.0,43.7773,43.7848,43.7399,43.7399,20284.0
2017-04-05 15:10:00,58.49,58.51,58.44,58.45,42199.0,43.7324,43.7474,43.695,43.7025,42199.0
2017-04-05 15:15:00,58.45,58.47,58.38,58.41,43737.0,43.7025,43.7175,43.6502,43.6726,43737.0
2017-04-05 15:20:00,58.4,58.41,58.31,58.35,47734.0,43.6651,43.6726,43.5978,43.6277,47734.0
2017-04-05 15:25:00,58.35,58.39,58.32,58.35,35034.0,43.6277,43.6576,43.6053,43.6277,35034.0
2017-04-05 15:30:00,58.35,58.35,58.27,58.31,61064.0,43.6277,43.6277,43.5679,43.5978,61064.0
2017-04-05 15:35:00,58.32,58.33,58.28,58.32,52246.0,43.6053,43.6128,43.5754,43.6053,52246.0
2017-04-05 15:40:00,58.33,58.35,58.31,58.32,48854.0,43.6128,43.6277,43.5978,43.6053,48854.0
2017-04-05 15:45:00,58.31,58.32,58.25,58.26,98162.0,43.5978,43.6053,43.553,43.5604,98162.0
2017-04-05 15:50:00,58.26,58.37,58.25,58.34,90383.0,43.5604,43.6427,43.553,43.6203,90383.0
2017-04-05 15:55:00,58.35,58.35,58.25,58.26,248596.0,43.6277,43.6277,43.553,43.5604,248596.0
2017-04-06 09:30:00,57.89,57.9,57.69,57.76,79075.0,43.6439,43.6515,43.4932,43.5459,79075.0
2017-04-06 09:35:00,57.76,57.88,57.7,57.84,37632.0,43.5459,43.6364,43.5007,43.6062,37632.0
2017-04-06 09:40:00,57.85,57.88,57.79,57.8,36700.0,43.6138,43.6364,43.5685,43.5761,36700.0
2017-04-06 09:45:00,57.8,57.82,57.76,57.79,53317.0,43.5761,43.5912,43.5459,43.5685,53317.0
2017-04-06 09:50:00,57.79,57.83,57.76,57.78,53033.0,43.5685,43.5987,43.5459,43.561,53033.0
2017-04-06 09:55:00,57.78,57.84,57.72,57.74,55322.0,43.561,43.6062,43.5158,43.5308,55322.0
2017-04-06 10:00:00,57.74,57.76,57.7,57.72,55009.0,43.5308,43.5459,43.5007,43.5158,55009.0
2017-04-06 10:05:00,57.73,57.74,57.67,57.71,36964.0,43.5233,43.5308,43.4781,43.5082,36964.0
2017-04-06 10:10:00,57.71,57.71,57.55,57.55,127775.0,43.5082,43.5082,43.3876,43.3876,127775.0
2017-04-06 10:15:00,57.55,57.56,57.5,57.54,131015.0,43.3876,43.3951,43.3499,43.3801,131015.0
2017-04-06 10:20:00,57.54,57.66,57.54,57.64,38241.0,43.3801,43.4705,43.3801,43.4555,38241.0
2017-04-06 10:25:00,57.64,57.75,57.63,57.74,35748.0,43.4555,43.5384,43.4479,43.5308,35748.0
2017-04-06 10:30:00,57.74,57.76,57.72,57.75,28825.0,43.5308,43.5459,43.5158,43.5384,28825.0
2017-04-06 10:35:00,57.76,57.8,57.75,57.76,30988.0,43.5459,43.5761,43.5384,43.5459,30988.0
2017-04-06 10:40:00,57.76,57.77,57.67,57.7,48258.0,43.5459,43.5535,43.4781,43.5007,48258.0
2017-04-06 10:45:00,57.7,57.75,57.69,57.74,29346.0,43.5007,43.5384,43.4932,43.5308,29346.0
2017-04-06 10:50:00,57.75,57.84,57.75,57.83,27678.0,43.5384,43.6062,43.5384,43.5987,27678.0
2017-04-06 10:55:00,57.82,57.84,57.81,57.82,24097.0,43.5912,43.6062,43.5836,43.5912,24097.0
2017-04-06 11:00:00,57.82,57.9,57.8,57.83,39996.0,43.5912,43.6515,43.5761,43.5987,39996.0
2017-04-06 11:05:00,57.83,57.85,57.8,57.82,19023.0,43.5987,43.6138,43.5761,43.5912,19023.0
2017-04-06 11:10:00,57.81,57.85,57.8,57.82,16230.0,43.5836,43.6138,43.5761,43.5912,16230.0
2017-04-06 11:15:00,57.82,57.85,57.78,57.83,20426.0,43.5912,43.6138,43.561,43.5987,20426.0
2017-04-06 11:20:00,57.84,57.85,57.82,57.82,19221.0,43.6062,43.6138,43.5912,43.5912,19221.0
2017-04-06 11:25:00,57.81,57.82,57.78,57.8,20008.0,43.5836,43.5912,43.561,43.5761,20008.0
2017-04-06 11:30:00,57.79,57.82,57.77,57.81,14565.0,43.5685,43.5912,43.5535,43.5836,14565.0
2017-04-06 11:35:00,57.8,57.81,57.76,57.81,17204.0,43.5761,43.5836,43.5459,43.5836,17204.0
2017-04-06 11:40:00,57.81,57.85,57.79,57.82,24342.0,43.5836,43.6138,43.5685,43.5912,24342.0
2017-04-06 11:45:00,57.83,57.85,57.81,57.84,31850.0,43.5987,43.6138,43.5836,43.6062,31850.0
2017-04-06 11:50:00,57.85,57.92,57.84,57.9,37005.0,43.6138,43.6666,43.6062,43.6515,37005.0
2017-04-06 11:55:00,57.9,57.9,57.85,57.88,14273.0,43.6515,43.6515,43.6138,43.6364,14273.0
2017-04-06 12:00:00,57.87,57.88,57.85,57.85,8723.0,43.6289,43.6364,43.6138,43.6138,8723.0
2017-04-06 12:05:00,57.86,57.86,57.82,57.84,19258.0,43.6213,43.6213,43.5912,43.6062,19258.0
2017-04-06 12:10:00,57.84,57.89,57.84,57.89,13344.0,43.6062,43.6439,43.6062,43.6439,13344.0
2017-04-06 12:15:00,57.9,57.91,57.88,57.9,14772.0,43.6515,43.659,43.6364,43.6515,14772.0
2017-04-06 12:20:00,57.9,57.91,57.88,57.89,6469.0,43.6515,43.659,43.6364,43.6439,6469.0
2017-04-06 12:25:00,57.88,57.89,57.85,57.85,11909.0,43.6364,43.6439,43.6138,43.6138,11909.0
2017-04-06 12:30:00,57.86,57.87,57.84,57.84,24366.0,43.6213,43.6289,43.6062,43.6062,24366.0
2017-04-06 12:35:00,57.83,57.85,57.8,57.82,18998.0,43.5987,43.6138,43.5761,43.5912,18998.0
2017-04-06 12:40:00,57.81,57.83,57.79,57.81,20808.0,43.5836,43.5987,43.5685,43.5836,20808.0
2017-04-06 12:45:00,57.81,57.81,57.78,57.78,25780.0,43.5836,43.5836,43.561,43.561,25780.0
2017-04-06 12:50:00,57.78,57.8,57.77,57.79,10705.0,43.561,43.5761,43.5535,43.5685,10705.0
2017-04-06 12:55:00,57.78,57.8,57.78,57.8,9174.0,43.561,43.5761,43.561,43.5761,9174.0
2017-04-06 13:00:00,57.79,57.8,57.77,57.77,5473.0,43.5685,43.5761,43.5535,43.5535,5473.0
2017-04-06 13:05:00,57.78,57.84,57.77,57.82,16502.0,43.561,43.6062,43.5535,43.5912,16502.0
2017-04-06 13:10:00,57.82,57.82,57.79,57.79,11418.0,43.5912,43.5912,43.5685,43.5685,11418.0
2017-04-06 13:15:00,57.79,57.88,57.78,57.86,57676.0,43.5685,43.6364,43.561,43.6213,57676.0
2017-04-06 13:20:00,57.87,57.93,57.86,57.92,24803.0,43.6289,43.6741,43.6213,43.6666,24803.0
2017-04-06 13:25:00,57.92,57.93,57.89,57.91,49612.0,43.6666,43.6741,43.6439,43.659,49612.0
2017-04-06 13:30:00,57.9,57.94,57.9,57.94,38293.0,43.6515,43.6816,43.6515,43.6816,38293.0
2017-04-06 13:35:00,57.94,57.95,57.93,57.93,8855.0,43.6816,43.6892,43.6741,43.6741,8855.0
2017-04-06 13:40:00,57.94,57.95,57.93,57.95,14549.0,43.6816,43.6892,43.6741,43.6892,14549.0
2017-04-06 13:45:00,57.95,58.02,57.94,58.0,38612.0,43.6892,43.7419,43.6816,43.7269,38612.0
2017-04-06 13:50:00,58.0,58.03,58.0,58.01,17751.0,43.7269,43.7495,43.7269,43.7344,17751.0
2017-04-06 13:55:00,58.01,58.01,57.95,57.95,18731.0,43.7344,43.7344,43.6892,43.6892,18731.0
2017-04-06 14:00:00,57.95,57.95,57.9,57.93,27102.0,43.6892,43.6892,43.6515,43.6741,27102.0
2017-04-06 14:05:00,57.93,57.95,57.89,57.91,10907.0,43.6741,43.6892,43.6439,43.659,10907.0
2017-04-06 14:10:00,57.91,57.91,57.87,57.89,24696.0,43.659,43.659,43.6289,43.6439,24696.0
2017-04-06 14:15:00,57.89,57.92,57.87,57.9,17658.0,43.6439,43.6666,43.6289,43.6515,17658.0
2017-04-06 14:20:00,57.9,57.93,57.89,57.92,39354.0,43.6515,43.6741,43.6439,43.6666,39354.0
2017-04-06 14:25:00,57.91,57.93,57.9,57.92,21290.0,43.659,43.6741,43.6515,43.6666,21290.0
2017-04-06 14:30:00,57.92,57.92,57.87,57.89,18417.0,43.6666,43.6666,43.6289,43.6439,18417.0
2017-04-06 14:35:00,57.88,57.91,57.87,57.88,22034.0,43.6364,43.659,43.6289,43.6364,22034.0
2017-04-06 14:40:00,57.88,57.89,57.87,57.88,15741.0,43.6364,43.6439,43.6289,43.6364,15741.0
2017-04-06 14:45:00,57.87,57.91,57.8,57.83,36064.0,43.6289,43.659,43.5761,43.5987,36064.0
2017-04-06 14:50:00,57.83,57.86,57.82,57.84,23355.0,43.5987,43.6213,43.5912,43.6062,23355.0
2017-04-06 14:55:00,57.85,57.85,57.79,57.79,26113.0,43.6138,43.6138,43.5685,43.5685,26113.0
2017-04-06 15:00:00,57.79,57.82,57.79,57.8,12154.0,43.5685,43.5912,43.5685,43.5761,12154.0
2017-04-06 15:05:00,57.8,57.85,57.8,57.84,17589.0,43.5761,43.6138,43.5761,43.6062,17589.0
2017-04-06 15:10:00,57.84,57.85,57.82,57.83,21546.0,43.6062,43.6138,43.5912,43.5987,21546.0
2017-04-06 15:15:00,57.84,57.84,57.8,57.82,20303.0,43.6062,43.6062,43.5761,43.5912,20303.0
2017-04-06 15:20:00,57.82,57.82,57.75,57.81,44345.0,43.5912,43.5912,43.5384,43.5836,44345.0
2017-04-06 15:25:00,57.82,57.82,57.78,57.8,24102.0,43.5912,43.5912,43.561,43.5761,24102.0
2017-04-06 15:30:00,57.8,57.8,57.73,57.75,32961.0,43.5761,43.5761,43.5233,43.5384,32961.0
2017-04-06 15:35:00,57.75,57.77,57.74,57.76,34356.0,43.5384,43.5535,43.5308,43.5459,34356.0
2017-04-06 15:40:00,57.76,57.78,57.74,57.76,57521.0,43.5459,43.561,43.5308,43.5459,57521.0
2017-04-06 15:45:00,57.75,57.75,57.69,57.72,74916.0,43.5384,43.5384,43.4932,43.5158,74916.0
2017-04-06 15:50:00,57.71,57.73,57.7,57.71,100995.0,43.5082,43.5233,43.5007,43.5082,100995.0
2017-04-06 15:55:00,57.7,57.72,57.67,57.7,269009.0,43.5007,43.5158,43.4781,43.5007,269009.0
2017-04-07 09:30:00,57.82,57.84,57.65,57.66,66145.0,43.5912,43.6062,43.463,43.4705,66145.0
2017-04-07 09:35:00,57.66,57.8,57.65,57.76,41948.0,43.4705,43.5761,43.463,43.5459,41948.0
2017-04-07 09:40:00,57.76,57.86,57.75,57.84,16852.0,43.5459,43.6213,43.5384,43.6062,16852.0
2017-04-07 09:45:00,57.83,57.86,57.79,57.81,18973.0,43.5987,43.6213,43.5685,43.5836,18973.0
2017-04-07 09:50:00,57.8,57.83,57.71,57.71,18393.0,43.5761,43.5987,43.5082,43.5082,18393.0
2017-04-07 09:55:00,57.72,57.73,57.65,57.7,25789.0,43.5158,43.5233,43.463,43.5007,25789.0
2017-04-07 10:00:00,57.68,57.71,57.63,57.67,14571.0,43.4856,43.5082,43.4479,43.4781,14571.0
2017-04-07 10:05:00,57.67,57.7,57.64,57.67,25004.0,43.4781,43.5007,43.4555,43.4781,25004.0
2017-04-07 10:10:00,57.67,57.67,57.63,57.64,22248.0,43.4781,43.4781,43.4479,43.4555,22248.0
2017-04-07 10:15:00,57.64,57.69,57.64,57.68,19919.0,43.4555,43.4932,43.4555,43.4856,19919.0
2017-04-07 10:20:00,57.68,57.72,57.65,57.72,12275.0,43.4856,43.5158,43.463,43.5158,12275.0
2017-04-07 10:25:00,57.71,57.73,57.7,57.71,17361.0,43.5082,43.5233,43.5007,43.5082,17361.0
2017-04-07 10:30:00,57.71,57.71,57.62,57.62,14452.0,43.5082,43.5082,43.4404,43.4404,14452.0
2017-04-07 10:35:00,57.63,57.65,57.62,57.62,17949.0,43.4479,43.463,43.4404,43.4404,17949.0
2017-04-07 10:40:00,57.62,57.68,57.61,57.68,25134.0,43.4404,43.4856,43.4328,43.4856,25134.0
2017-04-07 10:45:00,57.68,57.72,57.67,57.71,24399.0,43.4856,43.5158,43.4781,43.5082,24399.0
2017-04-07 10:50:00,57.71,57.71,57.68,57.69,12238.0,43.5082,43.5082,43.4856,43.4932,12238.0
2017-04-07 10:55:00,57.69,57.75,57.68,57.75,20573.0,43.4932,43.5384,43.4856,43.5384,20573.0
2017-04-07 11:00:00,57.74,57.78,57.74,57.75,18056.0,43.5308,43.561,43.5308,43.5384,18056.0
2017-04-07 11:05:00,57.75,57.76,57.72,57.72,19817.0,43.5384,43.5459,43.5158,43.5158,19817.0
2017-04-07 11:10:00,57.72,57.75,57.71,57.75,19188.0,43.5158,43.5384,43.5082,43.5384,19188.0
2017-04-07 11:15:00,57.75,57.76,57.73,57.75,16509.0,43.5384,43.5459,43.5233,43.5384,16509.0
2017-04-07 11:20:00,57.76,57.81,57.76,57.79,22528.0,43.5459,43.5836,43.5459,43.5685,22528.0
2017-04-07 11:25:00,57.79,57.82,57.78,57.79,12453.0,43.5685,43.5912,43.561,43.5685,12453.0
2017-04-07 11:30:00,57.78,57.85,57.77,57.83,21684.0,43.561,43.6138,43.5535,43.5987,21684.0
2017-04-07 11:35:00,57.83,57.88,57.83,57.86,34282.0,43.5987,43.6364,43.5987,43.6213,34282.0
2017-04-07 11:40:00,57.86,57.88,57.85,57.88,12490.0,43.6213,43.6364,43.6138,43.6364,12490.0
2017-04-07 11:45:00,57.88,57.91,57.87,57.89,15413.0,43.6364,43.659,43.6289,43.6439,15413.0
2017-04-07 11:50:00,57.89,57.89,57.85,57.86,14443.0,43.6439,43.6439,43.6138,43.6213,14443.0
2017-04-07 11:55:00,57.86,57.86,57.83,57.84,15898.0,43.6213,43.6213,43.5987,43.6062,15898.0
2017-04-07 12:00:00,57.83,57.83,57.79,57.81,32457.0,43.5987,43.5987,43.5685,43.5836,32457.0
2017-04-07 12:05:00,57.83,57.85,57.8,57.81,26497.0,43.5987,43.6138,43.5761,43.5836,26497.0
2017-04-07 12:10:00,57.82,57.86,57.82,57.86,8477.0,43.5912,43.6213,43.5912,43.6213,8477.0
2017-04-07 12:15:00,57.86,57.87,57.81,57.82,22253.0,43.6213,43.6289,43.5836,43.5912,22253.0
2017-04-07 12:20:00,57.83,57.83,57.79,57.81,23137.0,43.5987,43.5987,43.5685,43.5836,23137.0
2017-04-07 12:25:00,57.8,57.81,57.78,57.81,8740.0,43.5761,43.5836,43.561,43.5836,8740.0
2017-04-07 12:30:00,57.8,57.81,57.77,57.78,14843.0,43.5761,43.5836,43.5535,43.561,14843.0
2017-04-07 12:35:00,57.79,57.79,57.76,57.78,14950.0,43.5685,43.5685,43.5459,43.561,14950.0
2017-04-07 12:40:00,57.78,57.78,57.74,57.75,22364.0,43.561,43.561,43.5308,43.5384,22364.0
2017-04-07 12:45:00,57.75,57.77,57.73,57.74,18899.0,43.5384,43.5535,43.5233,43.5308,18899.0
2017-04-07 12:50:00,57.74,57.75,57.71,57.71,16631.0,43.5308,43.5384,43.5082,43.5082,16631.0
2017-04-07 12:55:00,57.72,57.72,57.7,57.72,14523.0,43.5158,43.5158,43.5007,43.5158,14523.0
2017-04-07 13:00:00,57.71,57.73,57.69,57.7,28107.0,43.5082,43.5233,43.4932,43.5007,28107.0
2017-04-07 13:05:00,57.71,57.73,57.7,57.72,13393.0,43.5082,43.5233,43.5007,43.5158,13393.0
2017-04-07 13:10:00,57.71,57.76,57.7,57.75,12489.0,43.5082,43.5459,43.5007,43.5384,12489.0
2017-04-07 13:15:00,57.76,57.76,57.74,57.74,10093.0,43.5459,43.5459,43.5308,43.5308,10093.0
2017-04-07 13:20:00,57.74,57.75,57.73,57.74,13440.0,43.5308,43.5384,43.5233,43.5308,13440.0
2017-04-07 13:25:00,57.74,57.82,57.74,57.82,22633.0,43.5308,43.5912,43.5308,43.5912,22633.0
2017-04-07 13:30:00,57.81,57.84,57.8,57.82,23332.0,43.5836,43.6062,43.5761,43.5912,23332.0
2017-04-07 13:35:00,57.82,57.82,57.78,57.8,17321.0,43.5912,43.5912,43.561,43.5761,17321.0
2017-04-07 13:40:00,57.79,57.8,57.77,57.78,13919.0,43.5685,43.5761,43.5535,43.561,13919.0
2017-04-07 13:45:00,57.77,57.79,57.76,57.78,10736.0,43.5535,43.5685,43.5459,43.561,10736.0
2017-04-07 13:50:00,57.78,57.79,57.76,57.77,11608.0,43.561,43.5685,43.5459,43.5535,11608.0
2017-04-07 13:55:00,57.77,57.77,57.74,57.76,14429.0,43.5535,43.5535,43.5308,43.5459,14429.0
2017-04-07 14:00:00,57.76,57.79,57.73,57.74,21131.0,43.5459,43.5685,43.5233,43.5308,21131.0
2017-04-07 14:05:00,57.74,57.76,57.73,57.74,21059.0,43.5308,43.5459,43.5233,43.5308,21059.0
2017-04-07 14:10:00,57.74,57.76,57.71,57.72,18174.0,43.5308,43.5459,43.5082,43.5158,18174.0
2017-04-07 14:15:00,57.72,57.75,57.71,57.75,7741.0,43.5158,43.5384,43.5082,43.5384,7741.0
2017-04-07 14:20:00,57.74,57.76,57.74,57.76,12095.0,43.5308,43.5459,43.5308,43.5459,12095.0
2017-04-07 14:25:00,57.76,57.76,57.74,57.75,5440.0,43.5459,43.5459,43.5308,43.5384,5440.0
2017-04-07 14:30:00,57.75,57.78,57.75,57.76,17056.0,43.5384,43.561,43.5384,43.5459,17056.0
2017-04-07 14:35:00,57.75,57.78,57.74,57.75,42527.0,43.5384,43.561,43.5308,43.5384,42527.0
2017-04-07 14:40:00,57.74,57.74,57.7,57.73,29674.0,43.5308,43.5308,43.5007,43.5233,29674.0
2017-04-07 14:45:00,57.73,57.79,57.73,57.78,13082.0,43.5233,43.5685,43.5233,43.561,13082.0
2017-04-07 14:50:00,57.77,57.78,57.75,57.75,21834.0,43.5535,43.561,43.5384,43.5384,21834.0
2017-04-07 14:55:00,57.75,57.77,57.75,57.77,15119.0,43.5384,43.5535,43.5384,43.5535,15119.0
2017-04-07 15:00:00,57.76,57.77,57.75,57.76,10309.0,43.5459,43.5535,43.5384,43.5459,10309.0
2017-04-07 15:05:00,57.77,57.79,57.75,57.75,31595.0,43.5535,43.5685,43.5384,43.5384,31595.0
2017-04-07 15:10:00,57.76,57.77,57.75,57.77,23603.0,43.5459,43.5535,43.5384,43.5535,23603.0
2017-04-07 15:15:00,57.76,57.77,57.74,57.76,18353.0,43.5459,43.5535,43.5308,43.5459,18353.0
2017-04-07 15:20:00,57.75,57.77,57.74,57.74,25060.0,43.5384,43.5535,43.5308,43.5308,25060.0
2017-04-07 15:25:00,57.74,57.76,57.7,57.71,30462.0,43.5308,43.5459,43.5007,43.5082,30462.0
2017-04-07 15:30:00,57.71,57.71,57.68,57.68,27575.0,43.5082,43.5082,43.4856,43.4856,27575.0
2017-04-07 15:35:00,57.69,57.72,57.68,57.71,32031.0,43.4932,43.5158,43.4856,43.5082,32031.0
2017-04-07 15:40:00,57.71,57.73,57.69,57.69,25678.0,43.5082,43.5233,43.4932,43.4932,25678.0
2017-04-07 15:45:00,57.69,57.69,57.67,57.69,49015.0,43.4932,43.4932,43.4781,43.4932,49015.0
2017-04-07 15:50:00,57.68,57.69,57.65,57.65,53231.0,43.4856,43.4932,43.463,43.463,53231.0
2017-04-07 15:55:00,57.66,57.71,57.62,57.65,152221.0,43.4705,43.5082,43.4404,43.463,152221.0
2017-04-10 09:30:00,57.68,57.72,57.55,57.65,55099.0,43.4856,43.5158,43.3876,43.463,55099.0
2017-04-10 09:35:00,57.66,57.67,57.61,57.65,20740.0,43.4705,43.4781,43.4328,43.463,20740.0
2017-04-10 09:40:00,57.66,57.8,57.66,57.74,25087.0,43.4705,43.5761,43.4705,43.5308,25087.0
2017-04-10 09:45:00,57.74,57.84,57.73,57.8,23470.0,43.5308,43.6062,43.5233,43.5761,23470.0
2017-04-10 09:50:00,57.79,57.79,57.73,57.78,21343.0,43.5685,43.5685,43.5233,43.561,21343.0
2017-04-10 09:55:00,57.78,57.85,57.76,57.85,22521.0,43.561,43.6138,43.5459,43.6138,22521.0
2017-04-10 10:00:00,57.85,57.88,57.81,57.86,25912.0,43.6138,43.6364,43.5836,43.6213,25912.0
2017-04-10 10:05:00,57.85,57.85,57.8,57.82,13425.0,43.6138,43.6138,43.5761,43.5912,13425.0
2017-04-10 10:10:00,57.81,57.88,57.81,57.81,76497.0,43.5836,43.6364,43.5836,43.5836,76497.0
2017-04-10 10:15:00,57.8,57.84,57.76,57.78,13121.0,43.5761,43.6062,43.5459,43.561,13121.0
2017-04-10 10:20:00,57.78,57.79,57.73,57.75,11165.0,43.561,43.5685,43.5233,43.5384,11165.0
2017-04-10 10:25:00,57.74,57.74,57.7,57.73,13393.0,43.5308,43.5308,43.5007,43.5233,13393.0
2017-04-10 10:30:00,57.73,57.78,57.71,57.77,14107.0,43.5233,43.561,43.5082,43.5535,14107.0
2017-04-10 10:35:00,57.78,57.78,57.69,57.7,18459.0,43.561,43.561,43.4932,43.5007,18459.0
2017-04-10 10:40:00,57.7,57.7,57.68,57.69,7370.0,43.5007,43.5007,43.4856,43.4932,7370.0
2017-04-10 10:45:00,57.69,57.69,57.66,57.66,16135.0,43.4932,43.4932,43.4705,43.4705,16135.0
2017-04-10 10:50:00,57.67,57.71,57.66,57.71,18153.0,43.4781,43.5082,43.4705,43.5082,18153.0
2017-04-10 10:55:00,57.72,57.76,57.71,57.73,56110.0,43.5158,43.5459,43.5082,43.5233,56110.0
2017-04-10 11:00:00,57.73,57.74,57.69,57.71,15630.0,43.5233,43.5308,43.4932,43.5082,15630.0
2017-04-10 11:05:00,57.72,57.72,57.68,57.72,16927.0,43.5158,43.5158,43.4856,43.5158,16927.0
2017-04-10 11:10:00,57.72,57.72,57.69,57.71,9720.0,43.5158,43.5158,43.4932,43.5082,9720.0
2017-04-10 11:15:00,57.7,57.72,57.69,57.71,11912.0,43.5007,43.5158,43.4932,43.5082,11912.0
2017-04-10 11:20:00,57.71,57.71,57.67,57.7,17789.0,43.5082,43.5082,43.4781,43.5007,17789.0
2017-04-10 11:25:00,57.69,57.71,57.68,57.7,16290.0,43.4932,43.5082,43.4856,43.5007,16290.0
2017-04-10 11:30:00,57.7,57.71,57.55,57.56,16690.0,43.5007,43.5082,43.3876,43.3951,16690.0
2017-04-10 11:35:00,57.56,57.58,57.5,57.51,18617.0,43.3951,43.4102,43.3499,43.3574,18617.0
2017-04-10 11:40:00,57.51,57.53,57.49,57.53,28077.0,43.3574,43.3725,43.3424,43.3725,28077.0
2017-04-10 11:45:00,57.53,57.55,57.5,57.52,17278.0,43.3725,43.3876,43.3499,43.365,17278.0
2017-04-10 11:50:00,57.52,57.55,57.52,57.54,10868.0,43.365,43.3876,43.365,43.3801,10868.0
2017-04-10 11:55:00,57.54,57.56,57.53,57.55,19841.0,43.3801,43.3951,43.3725,43.3876,19841.0
2017-04-10 12:00:00,57.55,57.59,57.53,57.57,23523.0,43.3876,43.4178,43.3725,43.4027,23523.0
2017-04-10 12:05:00,57.57,57.57,57.54,57.55,7518.0,43.4027,43.4027,43.3801,43.3876,7518.0
2017-04-10 12:10:00,57.55,57.57,57.45,57.47,32312.0,43.3876,43.4027,43.3122,43.3273,32312.0
2017-04-10 12:15:00,57.47,57.55,57.47,57.53,17485.0,43.3273,43.3876,43.3273,43.3725,17485.0
2017-04-10 12:20:00,57.53,57.53,57.51,57.51,5892.0,43.3725,43.3725,43.3574,43.3574,5892.0
2017-04-10 12:25:00,57.51,57.55,57.49,57.54,10966.0,43.3574,43.3876,43.3424,43.3801,10966.0
2017-04-10 12:30:00,57.55,57.58,57.54,57.58,10454.0,43.3876,43.4102,43.3801,43.4102,10454.0
2017-04-10 12:35:00,57.58,57.59,57.54,57.54,15644.0,43.4102,43.4178,43.3801,43.3801,15644.0
2017-04-10 12:40:00,57.55,57.56,57.54,57.54,18281.0,43.3876,43.3951,43.3801,43.3801,18281.0
2017-04-10 12:45:00,57.53,57.57,57.53,57.57,14065.0,43.3725,43.4027,43.3725,43.4027,14065.0
2017-04-10 12:50:00,57.58,57.63,57.57,57.62,7166.0,43.4102,43.4479,43.4027,43.4404,7166.0
2017-04-10 12:55:00,57.62,57.64,57.61,57.63,6104.0,43.4404,43.4555,43.4328,43.4479,6104.0
2017-04-10 13:00:00,57.64,57.64,57.6,57.6,8944.0,43.4555,43.4555,43.4253,43.4253,8944.0
2017-04-10 13:05:00,57.6,57.63,57.6,57.62,11304.0,43.4253,43.4479,43.4253,43.4404,11304.0
2017-04-10 13:10:00,57.62,57.62,57.6,57.61,8798.0,43.4404,43.4404,43.4253,43.4328,8798.0
2017-04-10 13:15:00,57.61,57.62,57.59,57.6,9824.0,43.4328,43.4404,43.4178,43.4253,9824.0
2017-04-10 13:20:00,57.59,57.63,57.59,57.61,10171.0,43.4178,43.4479,43.4178,43.4328,10171.0
2017-04-10 13:25:00,57.62,57.62,57.6,57.6,11586.0,43.4404,43.4404,43.4253,43.4253,11586.0
2017-04-10 13:30:00,57.61,57.62,57.59,57.6,13225.0,43.4328,43.4404,43.4178,43.4253,13225.0
2017-04-10 13:35:00,57.59,57.67,57.59,57.65,20812.0,43.4178,43.4781,43.4178,43.463,20812.0
2017-04-10 13:40:00,57.64,57.64,57.6,57.6,12627.0,43.4555,43.4555,43.4253,43.4253,12627.0
2017-04-10 13:45:00,57.61,57.64,57.59,57.64,11252.0,43.4328,43.4555,43.4178,43.4555,11252.0
2017-04-10 13:50:00,57.63,57.65,57.62,57.64,17971.0,43.4479,43.463,43.4404,43.4555,17971.0
2017-04-10 13:55:00,57.64,57.64,57.6,57.6,11650.0,43.4555,43.4555,43.4253,43.4253,11650.0
2017-04-10 14:00:00,57.6,57.61,57.55,57.56,13135.0,43.4253,43.4328,43.3876,43.3951,13135.0
2017-04-10 14:05:00,57.56,57.62,57.52,57.61,58334.0,43.3951,43.4404,43.365,43.4328,58334.0
2017-04-10 14:10:00,57.6,57.66,57.6,57.66,17089.0,43.4253,43.4705,43.4253,43.4705,17089.0
2017-04-10 14:15:00,57.65,57.67,57.62,57.63,7357.0,43.463,43.4781,43.4404,43.4479,7357.0
2017-04-10 14:20:00,57.62,57.67,57.61,57.66,14350.0,43.4404,43.4781,43.4328,43.4705,14350.0
2017-04-10 14:25:00,57.65,57.66,57.62,57.62,8317.0,43.463,43.4705,43.4404,43.4404,8317.0
2017-04-10 14:30:00,57.63,57.64,57.6,57.63,13794.0,43.4479,43.4555,43.4253,43.4479,13794.0
2017-04-10 14:35:00,57.64,57.66,57.62,57.66,16557.0,43.4555,43.4705,43.4404,43.4705,16557.0
2017-04-10 14:40:00,57.65,57.66,57.63,57.64,11228.0,43.463,43.4705,43.4479,43.4555,11228.0
2017-04-10 14:45:00,57.64,57.7,57.64,57.68,29921.0,43.4555,43.5007,43.4555,43.4856,29921.0
2017-04-10 14:50:00,57.69,57.72,57.68,57.71,12171.0,43.4932,43.5158,43.4856,43.5082,12171.0
2017-04-10 14:55:00,57.71,57.71,57.68,57.68,21206.0,43.5082,43.5082,43.4856,43.4856,21206.0
2017-04-10 15:00:00,57.68,57.74,57.67,57.73,26004.0,43.4856,43.5308,43.4781,43.5233,26004.0
2017-04-10 15:05:00,57.73,57.75,57.72,57.73,23972.0,43.5233,43.5384,43.5158,43.5233,23972.0
2017-04-10 15:10:00,57.73,57.74,57.72,57.72,14879.0,43.5233,43.5308,43.5158,43.5158,14879.0
2017-04-10 15:15:00,57.71,57.72,57.63,57.65,30753.0,43.5082,43.5158,43.4479,43.463,30753.0
2017-04-10 15:20:00,57.64,57.66,57.59,57.63,30286.0,43.4555,43.4705,43.4178,43.4479,30286.0
2017-04-10 15:25:00,57.64,57.67,57.63,57.64,25032.0,43.4555,43.4781,43.4479,43.4555,25032.0
2017-04-10 15:30:00,57.64,57.64,57.58,57.63,27703.0,43.4555,43.4555,43.4102,43.4479,27703.0
2017-04-10 15:35:00,57.64,57.65,57.6,57.64,21994.0,43.4555,43.463,43.4253,43.4555,21994.0
2017-04-10 15:40:00,57.64,57.65,57.57,57.59,43363.0,43.4555,43.463,43.4027,43.4178,43363.0
2017-04-10 15:45:00,57.58,57.59,57.52,57.52,78188.0,43.4102,43.4178,43.365,43.365,78188.0
2017-04-10 15:50:00,57.52,57.54,57.5,57.5,63684.0,43.365,43.3801,43.3499,43.3499,63684.0
2017-04-10 15:55:00,57.51,57.58,57.5,57.52,205008.0,43.3574,43.4102,43.3499,43.365,205008.0
2017-04-11 09:30:00,57.47,57.6,57.41,57.57,109811.0,43.3273,43.4253,43.2821,43.4027,109811.0
2017-04-11 09:35:00,57.59,57.61,57.44,57.46,28033.0,43.4178,43.4328,43.3047,43.3198,28033.0
2017-04-11 09:40:00,57.45,57.45,57.3,57.3,41217.0,43.3122,43.3122,43.1991,43.1991,41217.0
2017-04-11 09:45:00,57.3,57.36,57.29,57.34,52985.0,43.1991,43.2444,43.1916,43.2293,52985.0
2017-04-11 09:50:00,57.34,57.35,57.29,57.31,15600.0,43.2293,43.2368,43.1916,43.2067,15600.0
2017-04-11 09:55:00,57.31,57.43,57.31,57.43,13900.0,43.2067,43.2971,43.2067,43.2971,13900.0
2017-04-11 10:00:00,57.42,57.43,57.36,57.42,17717.0,43.2896,43.2971,43.2444,43.2896,17717.0
2017-04-11 10:05:00,57.42,57.42,57.34,57.39,8302.0,43.2896,43.2896,43.2293,43.267,8302.0
2017-04-11 10:10:00,57.39,57.44,57.38,57.39,24864.0,43.267,43.3047,43.2594,43.267,24864.0
2017-04-11 10:15:00,57.39,57.41,57.34,57.4,17310.0,43.267,43.2821,43.2293,43.2745,17310.0
2017-04-11 10:20:00,57.4,57.42,57.36,57.36,15331.0,43.2745,43.2896,43.2444,43.2444,15331.0
2017-04-11 10:25:00,57.37,57.41,57.36,57.39,15105.0,43.2519,43.2821,43.2444,43.267,15105.0
2017-04-11 10:30:00,57.4,57.4,57.31,57.33,19616.0,43.2745,43.2745,43.2067,43.2217,19616.0
2017-04-11 10:35:00,57.33,57.37,57.31,57.32,16102.0,43.2217,43.2519,43.2067,43.2142,16102.0
2017-04-11 10:40:00,57.31,57.34,57.27,57.27,29778.0,43.2067,43.2293,43.1765,43.1765,29778.0
2017-04-11 10:45:00,57.27,57.33,57.25,57.31,73464.0,43.1765,43.2217,43.1614,43.2067,73464.0
2017-04-11 10:50:00,57.31,57.32,57.21,57.23,53062.0,43.2067,43.2142,43.1313,43.1464,53062.0
2017-04-11 10:55:00,57.22,57.35,57.22,57.35,23484.0,43.1388,43.2368,43.1388,43.2368,23484.0
2017-04-11 11:00:00,57.34,57.36,57.3,57.3,19336.0,43.2293,43.2444,43.1991,43.1991,19336.0
2017-04-11 11:05:00,57.29,57.33,57.28,57.3,19068.0,43.1916,43.2217,43.184,43.1991,19068.0
2017-04-11 11:10:00,57.29,57.3,57.24,57.26,9131.0,43.1916,43.1991,43.1539,43.169,9131.0
2017-04-11 11:15:00,57.26,57.28,57.24,57.27,20987.0,43.169,43.184,43.1539,43.1765,20987.0
2017-04-11 11:20:00,57.27,57.27,57.19,57.19,18278.0,43.1765,43.1765,43.1162,43.1162,18278.0
2017-04-11 11:25:00,57.2,57.23,57.18,57.19,15238.0,43.1237,43.1464,43.1087,43.1162,15238.0
2017-04-11 11:30:00,57.2,57.24,57.18,57.22,13041.0,43.1237,43.1539,43.1087,43.1388,13041.0
2017-04-11 11:35:00,57.22,57.24,57.21,57.22,18571.0,43.1388,43.1539,43.1313,43.1388,18571.0
2017-04-11 11:40:00,57.22,57.22,57.19,57.19,9010.0,43.1388,43.1388,43.1162,43.1162,9010.0
2017-04-11 11:45:00,57.19,57.21,57.17,57.18,19115.0,43.1162,43.1313,43.1011,43.1087,19115.0
2017-04-11 11:50:00,57.18,57.18,57.14,57.16,45003.0,43.1087,43.1087,43.0785,43.0936,45003.0
2017-04-11 11:55:00,57.16,57.2,57.16,57.18,17417.0,43.0936,43.1237,43.0936,43.1087,17417.0
2017-04-11 12:00:00,57.18,57.18,57.14,57.15,28344.0,43.1087,43.1087,43.0785,43.086,28344.0
2017-04-11 12:05:00,57.14,57.19,57.14,57.19,11508.0,43.0785,43.1162,43.0785,43.1162,11508.0
2017-04-11 12:10:00,57.2,57.23,57.19,57.22,8532.0,43.1237,43.1464,43.1162,43.1388,8532.0
2017-04-11 12:15:00,57.22,57.23,57.21,57.22,5215.0,43.1388,43.1464,43.1313,43.1388,5215.0
2017-04-11 12:20:00,57.22,57.25,57.22,57.25,14918.0,43.1388,43.1614,43.1388,43.1614,14918.0
2017-04-11 12:25:00,57.25,57.26,57.21,57.23,16097.0,43.1614,43.169,43.1313,43.1464,16097.0
2017-04-11 12:30:00,57.24,57.27,57.23,57.27,8351.0,43.1539,43.1765,43.1464,43.1765,8351.0
2017-04-11 12:35:00,57.27,57.29,57.25,57.25,10401.0,43.1765,43.1916,43.1614,43.1614,10401.0
2017-04-11 12:40:00,57.26,57.26,57.23,57.24,9548.0,43.169,43.169,43.1464,43.1539,9548.0
2017-04-11 12:45:00,57.24,57.24,57.19,57.2,11879.0,43.1539,43.1539,43.1162,43.1237,11879.0
2017-04-11 12:50:00,57.2,57.22,57.19,57.22,14366.0,43.1237,43.1388,43.1162,43.1388,14366.0
2017-04-11 12:55:00,57.21,57.23,57.21,57.23,11962.0,43.1313,43.1464,43.1313,43.1464,11962.0
2017-04-11 13:00:00,57.22,57.25,57.22,57.25,13372.0,43.1388,43.1614,43.1388,43.1614,13372.0
2017-04-11 13:05:00,57.25,57.3,57.24,57.27,24374.0,43.1614,43.1991,43.1539,43.1765,24374.0
2017-04-11 13:10:00,57.26,57.3,57.26,57.3,14693.0,43.169,43.1991,43.169,43.1991,14693.0
2017-04-11 13:15:00,57.3,57.3,57.26,57.26,5787.0,43.1991,43.1991,43.169,43.169,5787.0
2017-04-11 13:20:00,57.27,57.27,57.24,57.24,6304.0,43.1765,43.1765,43.1539,43.1539,6304.0
2017-04-11 13:25:00,57.25,57.26,57.23,57.23,6025.0,43.1614,43.169,43.1464,43.1464,6025.0
2017-04-11 13:30:00,57.23,57.28,57.23,57.26,16593.0,43.1464,43.184,43.1464,43.169,16593.0
2017-04-11 13:35:00,57.26,57.3,57.26,57.29,7696.0,43.169,43.1991,43.169,43.1916,7696.0
2017-04-11 13:40:00,57.29,57.3,57.24,57.24,9207.0,43.1916,43.1991,43.1539,43.1539,9207.0
2017-04-11 13:45:00,57.24,57.24,57.21,57.24,14483.0,43.1539,43.1539,43.1313,43.1539,14483.0
2017-04-11 13:50:00,57.24,57.26,57.23,57.26,5513.0,43.1539,43.169,43.1464,43.169,5513.0
2017-04-11 13:55:00,57.26,57.27,57.25,57.27,12977.0,43.169,43.1765,43.1614,43.1765,12977.0
2017-04-11 14:00:00,57.27,57.29,57.23,57.28,30238.0,43.1765,43.1916,43.1464,43.184,30238.0
2017-04-11 14:05:00,57.28,57.32,57.27,57.3,38628.0,43.184,43.2142,43.1765,43.1991,38628.0
2017-04-11 14:10:00,57.3,57.31,57.23,57.24,12962.0,43.1991,43.2067,43.1464,43.1539,12962.0
2017-04-11 14:15:00,57.24,57.26,57.23,57.25,7557.0,43.1539,43.169,43.1464,43.1614,7557.0
2017-04-11 14:20:00,57.25,57.28,57.24,57.27,8261.0,43.1614,43.184,43.1539,43.1765,8261.0
2017-04-11 14:25:00,57.28,57.3,57.26,57.3,15257.0,43.184,43.1991,43.169,43.1991,15257.0
2017-04-11 14:30:00,57.29,57.3,57.25,57.28,14110.0,43.1916,43.1991,43.1614,43.184,14110.0
2017-04-11 14:35:00,57.27,57.28,57.22,57.23,48194.0,43.1765,43.184,43.1388,43.1464,48194.0
2017-04-11 14:40:00,57.23,57.27,57.23,57.27,16312.0,43.1464,43.1765,43.1464,43.1765,16312.0
2017-04-11 14:45:00,57.26,57.29,57.26,57.29,9407.0,43.169,43.1916,43.169,43.1916,9407.0
2017-04-11 14:50:00,57.29,57.37,57.28,57.36,48949.0,43.1916,43.2519,43.184,43.2444,48949.0
2017-04-11 14:55:00,57.37,57.38,57.3,57.3,21386.0,43.2519,43.2594,43.1991,43.1991,21386.0
2017-04-11 15:00:00,57.31,57.33,57.28,57.29,24807.0,43.2067,43.2217,43.184,43.1916,24807.0
2017-04-11 15:05:00,57.3,57.36,57.27,57.35,47380.0,43.1991,43.2444,43.1765,43.2368,47380.0
2017-04-11 15:10:00,57.34,57.39,57.31,57.32,60859.0,43.2293,43.267,43.2067,43.2142,60859.0
2017-04-11 15:15:00,57.33,57.33,57.27,57.29,21438.0,43.2217,43.2217,43.1765,43.1916,21438.0
2017-04-11 15:20:00,57.29,57.32,57.29,57.3,21882.0,43.1916,43.2142,43.1916,43.1991,21882.0
2017-04-11 15:25:00,57.3,57.38,57.3,57.38,39508.0,43.1991,43.2594,43.1991,43.2594,39508.0
2017-04-11 15:30:00,57.37,57.42,57.34,57.4,73378.0,43.2519,43.2896,43.2293,43.2745,73378.0
2017-04-11 15:35:00,57.39,57.44,57.38,57.41,43956.0,43.267,43.3047,43.2594,43.2821,43956.0
2017-04-11 15:40:00,57.41,57.44,57.41,57.43,54916.0,43.2821,43.3047,43.2821,43.2971,54916.0
2017-04-11 15:45:00,57.42,57.43,57.41,57.43,55756.0,43.2896,43.2971,43.2821,43.2971,55756.0
2017-04-11 15:50:00,57.43,57.43,57.4,57.41,42566.0,43.2971,43.2971,43.2745,43.2821,42566.0
2017-04-11 15:55:00,57.41,57.43,57.36,57.42,198415.0,43.2821,43.2971,43.2444,43.2896,198415.0
2017-04-12 09:30:00,57.25,57.39,57.24,57.31,74894.0,43.1614,43.267,43.1539,43.2067,74894.0
2017-04-12 09:35:00,57.3,57.4,57.28,57.38,25908.0,43.1991,43.2745,43.184,43.2594,25908.0
2017-04-12 09:40:00,57.37,57.45,57.37,57.4,120872.0,43.2519,43.3122,43.2519,43.2745,120872.0
2017-04-12 09:45:00,57.41,57.52,57.41,57.51,67686.0,43.2821,43.365,43.2821,43.3574,67686.0
2017-04-12 09:50:00,57.51,57.55,57.49,57.5,35346.0,43.3574,43.3876,43.3424,43.3499,35346.0
2017-04-12 09:55:00,57.5,57.52,57.46,57.5,24786.0,43.3499,43.365,43.3198,43.3499,24786.0
2017-04-12 10:00:00,57.5,57.56,57.49,57.54,33965.0,43.3499,43.3951,43.3424,43.3801,33965.0
2017-04-12 10:05:00,57.54,57.62,57.54,57.61,43123.0,43.3801,43.4404,43.3801,43.4328,43123.0
2017-04-12 10:10:00,57.6,57.73,57.6,57.73,145909.0,43.4253,43.5233,43.4253,43.5233,145909.0
2017-04-12 10:15:00,57.72,57.79,57.72,57.76,53735.0,43.5158,43.5685,43.5158,43.5459,53735.0
2017-04-12 10:20:00,57.75,57.75,57.61,57.62,34937.0,43.5384,43.5384,43.4328,43.4404,34937.0
2017-04-12 10:25:00,57.63,57.66,57.59,57.6,25568.0,43.4479,43.4705,43.4178,43.4253,25568.0
2017-04-12 10:30:00,57.6,57.61,57.55,57.61,21649.0,43.4253,43.4328,43.3876,43.4328,21649.0
2017-04-12 10:35:00,57.61,57.62,57.52,57.56,21655.0,43.4328,43.4404,43.365,43.3951,21655.0
2017-04-12 10:40:00,57.56,57.6,57.53,57.53,18229.0,43.3951,43.4253,43.3725,43.3725,18229.0
2017-04-12 10:45:00,57.52,57.57,57.48,57.56,30995.0,43.365,43.4027,43.3348,43.3951,30995.0
2017-04-12 10:50:00,57.56,57.63,57.54,57.57,37921.0,43.3951,43.4479,43.3801,43.4027,37921.0
2017-04-12 10:55:00,57.57,57.65,57.54,57.65,37484.0,43.4027,43.463,43.3801,43.463,37484.0
2017-04-12 11:00:00,57.65,57.74,57.64,57.73,21053.0,43.463,43.5308,43.4555,43.5233,21053.0
2017-04-12 11:05:00,57.73,57.73,57.67,57.67,25734.0,43.5233,43.5233,43.4781,43.4781,25734.0
2017-04-12 11:10:00,57.67,57.76,57.66,57.74,35376.0,43.4781,43.5459,43.4705,43.5308,35376.0
2017-04-12 11:15:00,57.73,57.74,57.7,57.73,30988.0,43.5233,43.5308,43.5007,43.5233,30988.0
2017-04-12 11:20:00,57.74,57.78,57.73,57.74,22481.0,43.5308,43.561,43.5233,43.5308,22481.0
2017-04-12 11:25:00,57.73,57.82,57.72,57.79,27562.0,43.5233,43.5912,43.5158,43.5685,27562.0
2017-04-12 11:30:00,57.79,57.82,57.75,57.81,28996.0,43.5685,43.5912,43.5384,43.5836,28996.0
2017-04-12 11:35:00,57.8,57.81,57.72,57.73,11055.0,43.5761,43.5836,43.5158,43.5233,11055.0
2017-04-12 11:40:00,57.73,57.74,57.69,57.71,28976.0,43.5233,43.5308,43.4932,43.5082,28976.0
2017-04-12 11:45:00,57.7,57.71,57.66,57.7,31497.0,43.5007,43.5082,43.4705,43.5007,31497.0
2017-04-12 11:50:00,57.7,57.7,57.65,57.68,23912.0,43.5007,43.5007,43.463,43.4856,23912.0
2017-04-12 11:55:00,57.67,57.68,57.64,57.66,25406.0,43.4781,43.4856,43.4555,43.4705,25406.0
2017-04-12 12:00:00,57.66,57.67,57.6,57.61,17805.0,43.4705,43.4781,43.4253,43.4328,17805.0
2017-04-12 12:05:00,57.61,57.65,57.6,57.65,19338.0,43.4328,43.463,43.4253,43.463,19338.0
2017-04-12 12:10:00,57.65,57.65,57.62,57.62,11690.0,43.463,43.463,43.4404,43.4404,11690.0
2017-04-12 12:15:00,57.63,57.64,57.6,57.62,16087.0,43.4479,43.4555,43.4253,43.4404,16087.0
2017-04-12 12:20:00,57.62,57.65,57.6,57.6,19527.0,43.4404,43.463,43.4253,43.4253,19527.0
2017-04-12 12:25:00,57.6,57.63,57.6,57.6,19441.0,43.4253,43.4479,43.4253,43.4253,19441.0
2017-04-12 12:30:00,57.61,57.62,57.6,57.6,11162.0,43.4328,43.4404,43.4253,43.4253,11162.0
2017-04-12 12:35:00,57.61,57.61,57.55,57.56,30438.0,43.4328,43.4328,43.3876,43.3951,30438.0
2017-04-12 12:40:00,57.56,57.6,57.55,57.58,44688.0,43.3951,43.4253,43.3876,43.4102,44688.0
2017-04-12 12:45:00,57.57,57.57,57.54,57.55,20759.0,43.4027,43.4027,43.3801,43.3876,20759.0
2017-04-12 12:50:00,57.55,57.55,57.5,57.52,20617.0,43.3876,43.3876,43.3499,43.365,20617.0
2017-04-12 12:55:00,57.52,57.53,57.5,57.5,31623.0,43.365,43.3725,43.3499,43.3499,31623.0
2017-04-12 13:00:00,57.5,57.55,57.5,57.52,78604.0,43.3499,43.3876,43.3499,43.365,78604.0
2017-04-12 13:05:00,57.52,57.53,57.5,57.52,27628.0,43.365,43.3725,43.3499,43.365,27628.0
2017-04-12 13:10:00,57.52,57.54,57.5,57.51,16615.0,43.365,43.3801,43.3499,43.3574,16615.0
2017-04-12 13:15:00,57.5,57.5,57.46,57.47,15837.0,43.3499,43.3499,43.3198,43.3273,15837.0
2017-04-12 13:20:00,57.47,57.47,57.43,57.46,23035.0,43.3273,43.3273,43.2971,43.3198,23035.0
2017-04-12 13:25:00,57.46,57.47,57.44,57.47,23980.0,43.3198,43.3273,43.3047,43.3273,23980.0
2017-04-12 13:30:00,57.48,57.5,57.46,57.5,16956.0,43.3348,43.3499,43.3198,43.3499,16956.0
2017-04-12 13:35:00,57.5,57.54,57.48,57.54,16339.0,43.3499,43.3801,43.3348,43.3801,16339.0
2017-04-12 13:40:00,57.54,57.55,57.51,57.52,15429.0,43.3801,43.3876,43.3574,43.365,15429.0
2017-04-12 13:45:00,57.53,57.53,57.48,57.5,14011.0,43.3725,43.3725,43.3348,43.3499,14011.0
2017-04-12 13:50:00,57.5,57.51,57.45,57.47,9346.0,43.3499,43.3574,43.3122,43.3273,9346.0
2017-04-12 13:55:00,57.46,57.57,57.46,57.57,18836.0,43.3198,43.4027,43.3198,43.4027,18836.0
2017-04-12 14:00:00,57.58,57.59,57.49,57.49,11865.0,43.4102,43.4178,43.3424,43.3424,11865.0
2017-04-12 14:05:00,57.49,57.56,57.49,57.52,16993.0,43.3424,43.3951,43.3424,43.365,16993.0
2017-04-12 14:10:00,57.52,57.56,57.51,57.53,11014.0,43.365,43.3951,43.3574,43.3725,11014.0
2017-04-12 14:15:00,57.53,57.53,57.51,57.51,14881.0,43.3725,43.3725,43.3574,43.3574,14881.0
2017-04-12 14:20:00,57.5,57.52,57.49,57.51,10896.0,43.3499,43.365,43.3424,43.3574,10896.0
2017-04-12 14:25:00,57.51,57.53,57.51,57.53,7260.0,43.3574,43.3725,43.3574,43.3725,7260.0
2017-04-12 14:30:00,57.52,57.55,57.5,57.54,14929.0,43.365,43.3876,43.3499,43.3801,14929.0
2017-04-12 14:35:00,57.54,57.55,57.45,57.47,32254.0,43.3801,43.3876,43.3122,43.3273,32254.0
2017-04-12 14:40:00,57.46,57.5,57.45,57.5,17143.0,43.3198,43.3499,43.3122,43.3499,17143.0
2017-04-12 14:45:00,57.49,57.5,57.46,57.47,17683.0,43.3424,43.3499,43.3198,43.3273,17683.0
2017-04-12 14:50:00,57.46,57.47,57.44,57.47,17910.0,43.3198,43.3273,43.3047,43.3273,17910.0
2017-04-12 14:55:00,57.47,57.49,57.44,57.49,13143.0,43.3273,43.3424,43.3047,43.3424,13143.0
2017-04-12 15:00:00,57.48,57.52,57.48,57.52,27644.0,43.3348,43.365,43.3348,43.365,27644.0
2017-04-12 15:05:00,57.52,57.52,57.5,57.51,13596.0,43.365,43.365,43.3499,43.3574,13596.0
2017-04-12 15:10:00,57.51,57.55,57.48,57.51,35789.0,43.3574,43.3876,43.3348,43.3574,35789.0
2017-04-12 15:15:00,57.5,57.58,57.44,57.54,145145.0,43.3499,43.4102,43.3047,43.3801,145145.0
2017-04-12 15:20:00,57.55,57.58,57.54,57.57,83179.0,43.3876,43.4102,43.3801,43.4027,83179.0
2017-04-12 15:25:00,57.57,57.58,57.53,57.55,38471.0,43.4027,43.4102,43.3725,43.3876,38471.0
2017-04-12 15:30:00,57.56,57.59,57.54,57.56,29038.0,43.3951,43.4178,43.3801,43.3951,29038.0
2017-04-12 15:35:00,57.57,57.57,57.51,57.54,27298.0,43.4027,43.4027,43.3574,43.3801,27298.0
2017-04-12 15:40:00,57.54,57.57,57.51,57.55,37856.0,43.3801,43.4027,43.3574,43.3876,37856.0
2017-04-12 15:45:00,57.53,57.55,57.51,57.51,49113.0,43.3725,43.3876,43.3574,43.3574,49113.0
2017-04-12 15:50:00,57.51,57.59,57.51,57.59,66493.0,43.3574,43.4178,43.3574,43.4178,66493.0
2017-04-12 15:55:00,57.58,57.61,57.57,57.58,137367.0,43.4102,43.4328,43.4027,43.4102,137367.0
2017-04-13 09:30:00,57.53,57.8,57.53,57.78,62680.0,43.3725,43.5761,43.3725,43.561,62680.0
2017-04-13 09:35:00,57.77,57.8,57.6,57.63,36115.0,43.5535,43.5761,43.4253,43.4479,36115.0
2017-04-13 09:40:00,57.63,57.7,57.57,57.57,36995.0,43.4479,43.5007,43.4027,43.4027,36995.0
2017-04-13 09:45:00,57.58,57.64,57.57,57.58,27633.0,43.4102,43.4555,43.4027,43.4102,27633.0
2017-04-13 09:50:00,57.59,57.62,57.56,57.59,14201.0,43.4178,43.4404,43.3951,43.4178,14201.0
2017-04-13 09:55:00,57.59,57.59,57.5,57.51,17592.0,43.4178,43.4178,43.3499,43.3574,17592.0
2017-04-13 10:00:00,57.51,57.51,57.44,57.48,23402.0,43.3574,43.3574,43.3047,43.3348,23402.0
2017-04-13 10:05:00,57.48,57.5,57.36,57.38,34749.0,43.3348,43.3499,43.2444,43.2594,34749.0
2017-04-13 10:10:00,57.38,57.39,57.32,57.34,24746.0,43.2594,43.267,43.2142,43.2293,24746.0
2017-04-13 10:15:00,57.34,57.44,57.34,57.42,33768.0,43.2293,43.3047,43.2293,43.2896,33768.0
2017-04-13 10:20:00,57.41,57.44,57.37,57.41,20389.0,43.2821,43.3047,43.2519,43.2821,20389.0
2017-04-13 10:25:00,57.41,57.44,57.33,57.35,16045.0,43.2821,43.3047,43.2217,43.2368,16045.0
2017-04-13 10:30:00,57.35,57.41,57.34,57.39,13322.0,43.2368,43.2821,43.2293,43.267,13322.0
2017-04-13 10:35:00,57.38,57.38,57.32,57.35,14977.0,43.2594,43.2594,43.2142,43.2368,14977.0
2017-04-13 10:40:00,57.35,57.37,57.32,57.35,11433.0,43.2368,43.2519,43.2142,43.2368,11433.0
2017-04-13 10:45:00,57.35,57.5,57.34,57.49,31528.0,43.2368,43.3499,43.2293,43.3424,31528.0
2017-04-13 10:50:00,57.5,57.5,57.4,57.41,11955.0,43.3499,43.3499,43.2745,43.2821,11955.0
2017-04-13 10:55:00,57.41,57.42,57.37,57.42,35252.0,43.2821,43.2896,43.2519,43.2896,35252.0
2017-04-13 11:00:00,57.41,57.45,57.4,57.44,20080.0,43.2821,43.3122,43.2745,43.3047,20080.0
2017-04-13 11:05:00,57.44,57.49,57.43,57.48,24234.0,43.3047,43.3424,43.2971,43.3348,24234.0
2017-04-13 11:10:00,57.47,57.48,57.45,57.46,20300.0,43.3273,43.3348,43.3122,43.3198,20300.0
2017-04-13 11:15:00,57.45,57.51,57.45,57.5,28548.0,43.3122,43.3574,43.3122,43.3499,28548.0
2017-04-13 11:20:00,57.5,57.51,57.48,57.48,20140.0,43.3499,43.3574,43.3348,43.3348,20140.0
2017-04-13 11:25:00,57.48,57.49,57.44,57.44,21323.0,43.3348,43.3424,43.3047,43.3047,21323.0
2017-04-13 11:30:00,57.44,57.47,57.44,57.47,16015.0,43.3047,43.3273,43.3047,43.3273,16015.0
2017-04-13 11:35:00,57.47,57.48,57.46,57.47,17952.0,43.3273,43.3348,43.3198,43.3273,17952.0
2017-04-13 11:40:00,57.47,57.48,57.46,57.47,12272.0,43.3273,43.3348,43.3198,43.3273,12272.0
2017-04-13 11:45:00,57.46,57.51,57.46,57.51,22115.0,43.3198,43.3574,43.3198,43.3574,22115.0
2017-04-13 11:50:00,57.51,57.55,57.51,57.55,20354.0,43.3574,43.3876,43.3574,43.3876,20354.0
2017-04-13 11:55:00,57.54,57.54,57.49,57.49,11452.0,43.3801,43.3801,43.3424,43.3424,11452.0
2017-04-13 12:00:00,57.49,57.49,57.46,57.47,16998.0,43.3424,43.3424,43.3198,43.3273,16998.0
2017-04-13 12:05:00,57.47,57.51,57.46,57.51,17121.0,43.3273,43.3574,43.3198,43.3574,17121.0
2017-04-13 12:10:00,57.5,57.51,57.47,57.48,12771.0,43.3499,43.3574,43.3273,43.3348,12771.0
2017-04-13 12:15:00,57.48,57.52,57.46,57.5,32615.0,43.3348,43.365,43.3198,43.3499,32615.0
2017-04-13 12:20:00,57.5,57.52,57.47,57.5,14849.0,43.3499,43.365,43.3273,43.3499,14849.0
2017-04-13 12:25:00,57.5,57.53,57.49,57.52,7262.0,43.3499,43.3725,43.3424,43.365,7262.0
2017-04-13 12:30:00,57.53,57.53,57.48,57.51,14838.0,43.3725,43.3725,43.3348,43.3574,14838.0
2017-04-13 12:35:00,57.5,57.51,57.45,57.45,9460.0,43.3499,43.3574,43.3122,43.3122,9460.0
2017-04-13 12:40:00,57.46,57.49,57.43,57.49,13911.0,43.3198,43.3424,43.2971,43.3424,13911.0
2017-04-13 12:45:00,57.48,57.49,57.45,57.45,12510.0,43.3348,43.3424,43.3122,43.3122,12510.0
2017-04-13 12:50:00,57.46,57.46,57.44,57.45,5266.0,43.3198,43.3198,43.3047,43.3122,5266.0
2017-04-13 12:55:00,57.45,57.5,57.44,57.49,12299.0,43.3122,43.3499,43.3047,43.3424,12299.0
2017-04-13 13:00:00,57.49,57.49,57.44,57.44,12025.0,43.3424,43.3424,43.3047,43.3047,12025.0
2017-04-13 13:05:00,57.44,57.45,57.42,57.43,9275.0,43.3047,43.3122,43.2896,43.2971,9275.0
2017-04-13 13:10:00,57.43,57.44,57.42,57.44,12885.0,43.2971,43.3047,43.2896,43.3047,12885.0
2017-04-13 13:15:00,57.44,57.45,57.42,57.44,9056.0,43.3047,43.3122,43.2896,43.3047,9056.0
2017-04-13 13:20:00,57.43,57.44,57.41,57.42,6154.0,43.2971,43.3047,43.2821,43.2896,6154.0
2017-04-13 13:25:00,57.41,57.44,57.41,57.44,11454.0,43.2821,43.3047,43.2821,43.3047,11454.0
2017-04-13 13:30:00,57.44,57.47,57.43,57.45,15310.0,43.3047,43.3273,43.2971,43.3122,15310.0
2017-04-13 13:35:00,57.44,57.48,57.43,57.46,10712.0,43.3047,43.3348,43.2971,43.3198,10712.0
2017-04-13 13:40:00,57.46,57.49,57.35,57.39,79358.0,43.3198,43.3424,43.2368,43.267,79358.0
2017-04-13 13:45:00,57.35,57.39,57.34,57.34,42274.0,43.2368,43.267,43.2293,43.2293,42274.0
2017-04-13 13:50:00,57.34,57.36,57.33,57.34,15687.0,43.2293,43.2444,43.2217,43.2293,15687.0
2017-04-13 13:55:00,57.33,57.37,57.33,57.37,13618.0,43.2217,43.2519,43.2217,43.2519,13618.0
2017-04-13 14:00:00,57.37,57.4,57.34,57.39,12076.0,43.2519,43.2745,43.2293,43.267,12076.0
2017-04-13 14:05:00,57.4,57.48,57.39,57.44,35522.0,43.2745,43.3348,43.267,43.3047,35522.0
2017-04-13 14:10:00,57.44,57.46,57.39,57.41,14676.0,43.3047,43.3198,43.267,43.2821,14676.0
2017-04-13 14:15:00,57.41,57.42,57.38,57.39,13463.0,43.2821,43.2896,43.2594,43.267,13463.0
2017-04-13 14:20:00,57.39,57.41,57.37,57.4,13543.0,43.267,43.2821,43.2519,43.2745,13543.0
2017-04-13 14:25:00,57.4,57.43,57.39,57.43,12526.0,43.2745,43.2971,43.267,43.2971,12526.0
2017-04-13 14:30:00,57.42,57.44,57.41,57.44,11602.0,43.2896,43.3047,43.2821,43.3047,11602.0
2017-04-13 14:35:00,57.43,57.44,57.39,57.4,12842.0,43.2971,43.3047,43.267,43.2745,12842.0
2017-04-13 14:40:00,57.4,57.44,57.39,57.43,11580.0,43.2745,43.3047,43.267,43.2971,11580.0
2017-04-13 14:45:00,57.43,57.45,57.42,57.44,14452.0,43.2971,43.3122,43.2896,43.3047,14452.0
2017-04-13 14:50:00,57.45,57.45,57.38,57.39,11751.0,43.3122,43.3122,43.2594,43.267,11751.0
2017-04-13 14:55:00,57.39,57.43,57.38,57.42,18063.0,43.267,43.2971,43.2594,43.2896,18063.0
2017-04-13 15:00:00,57.42,57.43,57.37,57.38,13752.0,43.2896,43.2971,43.2519,43.2594,13752.0
2017-04-13 15:05:00,57.38,57.41,57.36,57.36,14137.0,43.2594,43.2821,43.2444,43.2444,14137.0
2017-04-13 15:10:00,57.36,57.36,57.32,57.32,21562.0,43.2444,43.2444,43.2142,43.2142,21562.0
2017-04-13 15:15:00,57.32,57.32,57.29,57.32,26012.0,43.2142,43.2142,43.1916,43.2142,26012.0
2017-04-13 15:20:00,57.32,57.33,57.29,57.3,22429.0,43.2142,43.2217,43.1916,43.1991,22429.0
2017-04-13 15:25:00,57.31,57.31,57.25,57.26,20524.0,43.2067,43.2067,43.1614,43.169,20524.0
2017-04-13 15:30:00,57.26,57.31,57.21,57.23,35490.0,43.169,43.2067,43.1313,43.1464,35490.0
2017-04-13 15:35:00,57.23,57.24,57.2,57.21,38092.0,43.1464,43.1539,43.1237,43.1313,38092.0
2017-04-13 15:40:00,57.21,57.27,57.2,57.24,44323.0,43.1313,43.1765,43.1237,43.1539,44323.0
2017-04-13 15:45:00,57.24,57.31,57.23,57.31,58842.0,43.1539,43.2067,43.1464,43.2067,58842.0
2017-04-13 15:50:00,57.3,57.3,57.25,57.27,70208.0,43.1991,43.1991,43.1614,43.1765,70208.0
2017-04-13 15:55:00,57.28,57.28,57.17,57.18,161300.0,43.184,43.184,43.1011,43.1087,161300.0
2017-04-17 09:30:00,57.26,57.4,57.2,57.36,57936.0,43.169,43.2745,43.1237,43.2444,57936.0
2017-04-17 09:35:00,57.34,57.38,57.26,57.27,22531.0,43.2293,43.2594,43.169,43.1765,22531.0
2017-04-17 09:40:00,57.29,57.35,57.29,57.32,13414.0,43.1916,43.2368,43.1916,43.2142,13414.0
2017-04-17 09:45:00,57.33,57.33,57.27,57.29,21411.0,43.2217,43.2217,43.1765,43.1916,21411.0
2017-04-17 09:50:00,57.29,57.36,57.29,57.3,45826.0,43.1916,43.2444,43.1916,43.1991,45826.0
2017-04-17 09:55:00,57.31,57.32,57.27,57.28,28008.0,43.2067,43.2142,43.1765,43.184,28008.0
2017-04-17 10:00:00,57.28,57.31,57.26,57.3,20900.0,43.184,43.2067,43.169,43.1991,20900.0
2017-04-17 10:05:00,57.3,57.42,57.3,57.38,42086.0,43.1991,43.2896,43.1991,43.2594,42086.0
2017-04-17 10:10:00,57.39,57.42,57.36,57.42,20405.0,43.267,43.2896,43.2444,43.2896,20405.0
2017-04-17 10:15:00,57.43,57.5,57.39,57.47,29371.0,43.2971,43.3499,43.267,43.3273,29371.0
2017-04-17 10:20:00,57.47,57.52,57.45,57.49,31714.0,43.3273,43.365,43.3122,43.3424,31714.0
2017-04-17 10:25:00,57.49,57.52,57.4,57.51,29957.0,43.3424,43.365,43.2745,43.3574,29957.0
2017-04-17 10:30:00,57.51,57.6,57.49,57.54,38071.0,43.3574,43.4253,43.3424,43.3801,38071.0
2017-04-17 10:35:00,57.54,57.56,57.5,57.54,24311.0,43.3801,43.3951,43.3499,43.3801,24311.0
2017-04-17 10:40:00,57.55,57.55,57.46,57.48,15767.0,43.3876,43.3876,43.3198,43.3348,15767.0
2017-04-17 10:45:00,57.48,57.54,57.47,57.54,12310.0,43.3348,43.3801,43.3273,43.3801,12310.0
2017-04-17 10:50:00,57.54,57.54,57.5,57.53,15704.0,43.3801,43.3801,43.3499,43.3725,15704.0
2017-04-17 10:55:00,57.55,57.64,57.53,57.64,65950.0,43.3876,43.4555,43.3725,43.4555,65950.0
2017-04-17 11:00:00,57.63,57.63,57.57,57.6,13538.0,43.4479,43.4479,43.4027,43.4253,13538.0
2017-04-17 11:05:00,57.59,57.59,57.55,57.55,11874.0,43.4178,43.4178,43.3876,43.3876,11874.0
2017-04-17 11:10:00,57.55,57.62,57.55,57.62,20106.0,43.3876,43.4404,43.3876,43.4404,20106.0
2017-04-17 11:15:00,57.62,57.63,57.55,57.57,12096.0,43.4404,43.4479,43.3876,43.4027,12096.0
2017-04-17 11:20:00,57.58,57.64,57.58,57.62,20674.0,43.4102,43.4555,43.4102,43.4404,20674.0
2017-04-17 11:25:00,57.62,57.66,57.6,57.6,32072.0,43.4404,43.4705,43.4253,43.4253,32072.0
2017-04-17 11:30:00,57.61,57.65,57.59,57.63,28702.0,43.4328,43.463,43.4178,43.4479,28702.0
2017-04-17 11:35:00,57.62,57.63,57.6,57.62,12560.0,43.4404,43.4479,43.4253,43.4404,12560.0
2017-04-17 11:40:00,57.61,57.62,57.6,57.6,19640.0,43.4328,43.4404,43.4253,43.4253,19640.0
2017-04-17 11:45:00,57.61,57.61,57.56,57.56,18529.0,43.4328,43.4328,43.3951,43.3951,18529.0
2017-04-17 11:50:00,57.56,57.59,57.56,57.56,11837.0,43.3951,43.4178,43.3951,43.3951,11837.0
2017-04-17 11:55:00,57.56,57.56,57.49,57.52,51868.0,43.3951,43.3951,43.3424,43.365,51868.0
2017-04-17 12:00:00,57.52,57.56,57.52,57.52,38397.0,43.365,43.3951,43.365,43.365,38397.0
2017-04-17 12:05:00,57.52,57.58,57.51,57.57,23316.0,43.365,43.4102,43.3574,43.4027,23316.0
2017-04-17 12:10:00,57.58,57.59,57.57,57.59,16003.0,43.4102,43.4178,43.4027,43.4178,16003.0
2017-04-17 12:15:00,57.59,57.6,57.58,57.58,7476.0,43.4178,43.4253,43.4102,43.4102,7476.0
2017-04-17 12:20:00,57.58,57.61,57.58,57.61,16796.0,43.4102,43.4328,43.4102,43.4328,16796.0
2017-04-17 12:25:00,57.62,57.64,57.6,57.6,8170.0,43.4404,43.4555,43.4253,43.4253,8170.0
2017-04-17 12:30:00,57.6,57.61,57.57,57.57,12086.0,43.4253,43.4328,43.4027,43.4027,12086.0
2017-04-17 12:35:00,57.57,57.58,57.55,57.55,8234.0,43.4027,43.4102,43.3876,43.3876,8234.0
2017-04-17 12:40:00,57.55,57.62,57.55,57.62,17623.0,43.3876,43.4404,43.3876,43.4404,17623.0
2017-04-17 12:45:00,57.61,57.62,57.61,57.61,6583.0,43.4328,43.4404,43.4328,43.4328,6583.0
2017-04-17 12:50:00,57.61,57.63,57.61,57.62,9038.0,43.4328,43.4479,43.4328,43.4404,9038.0
2017-04-17 12:55:00,57.62,57.65,57.61,57.64,18650.0,43.4404,43.463,43.4328,43.4555,18650.0
2017-04-17 13:00:00,57.64,57.69,57.63,57.67,32102.0,43.4555,43.4932,43.4479,43.4781,32102.0
2017-04-17 13:05:00,57.68,57.7,57.65,57.65,18192.0,43.4856,43.5007,43.463,43.463,18192.0
2017-04-17 13:10:00,57.65,57.67,57.63,57.65,10669.0,43.463,43.4781,43.4479,43.463,10669.0
2017-04-17 13:15:00,57.64,57.64,57.6,57.62,13907.0,43.4555,43.4555,43.4253,43.4404,13907.0
2017-04-17 13:20:00,57.63,57.65,57.62,57.65,12574.0,43.4479,43.463,43.4404,43.463,12574.0
2017-04-17 13:25:00,57.65,57.67,57.64,57.64,9551.0,43.463,43.4781,43.4555,43.4555,9551.0
2017-04-17 13:30:00,57.64,57.65,57.63,57.63,4970.0,43.4555,43.463,43.4479,43.4479,4970.0
2017-04-17 13:35:00,57.64,57.66,57.63,57.66,31149.0,43.4555,43.4705,43.4479,43.4705,31149.0
2017-04-17 13:40:00,57.67,57.68,57.63,57.63,17910.0,43.4781,43.4856,43.4479,43.4479,17910.0
2017-04-17 13:45:00,57.63,57.65,57.62,57.65,13718.0,43.4479,43.463,43.4404,43.463,13718.0
2017-04-17 13:50:00,57.65,57.66,57.63,57.65,24139.0,43.463,43.4705,43.4479,43.463,24139.0
2017-04-17 13:55:00,57.66,57.68,57.65,57.66,11611.0,43.4705,43.4856,43.463,43.4705,11611.0
2017-04-17 14:00:00,57.65,57.7,57.65,57.7,15505.0,43.463,43.5007,43.463,43.5007,15505.0
2017-04-17 14:05:00,57.69,57.72,57.64,57.64,26810.0,43.4932,43.5158,43.4555,43.4555,26810.0
2017-04-17 14:10:00,57.64,57.65,57.64,57.65,8788.0,43.4555,43.463,43.4555,43.463,8788.0
2017-04-17 14:15:00,57.64,57.65,57.61,57.61,20228.0,43.4555,43.463,43.4328,43.4328,20228.0
2017-04-17 14:20:00,57.62,57.65,57.61,57.63,19118.0,43.4404,43.463,43.4328,43.4479,19118.0
2017-04-17 14:25:00,57.63,57.64,57.6,57.61,13016.0,43.4479,43.4555,43.4253,43.4328,13016.0
2017-04-17 14:30:00,57.61,57.62,57.59,57.59,8785.0,43.4328,43.4404,43.4178,43.4178,8785.0
2017-04-17 14:35:00,57.59,57.62,57.58,57.61,17912.0,43.4178,43.4404,43.4102,43.4328,17912.0
2017-04-17 14:40:00,57.62,57.64,57.61,57.62,15343.0,43.4404,43.4555,43.4328,43.4404,15343.0
2017-04-17 14:45:00,57.62,57.63,57.6,57.6,16536.0,43.4404,43.4479,43.4253,43.4253,16536.0
2017-04-17 14:50:00,57.61,57.61,57.58,57.58,15554.0,43.4328,43.4328,43.4102,43.4102,15554.0
2017-04-17 14:55:00,57.58,57.6,57.56,57.59,17842.0,43.4102,43.4253,43.3951,43.4178,17842.0
2017-04-17 15:00:00,57.58,57.61,57.58,57.58,10134.0,43.4102,43.4328,43.4102,43.4102,10134.0
2017-04-17 15:05:00,57.59,57.59,57.56,57.57,13096.0,43.4178,43.4178,43.3951,43.4027,13096.0
2017-04-17 15:10:00,57.57,57.6,57.54,57.59,25814.0,43.4027,43.4253,43.3801,43.4178,25814.0
2017-04-17 15:15:00,57.59,57.61,57.56,57.6,22016.0,43.4178,43.4328,43.3951,43.4253,22016.0
2017-04-17 15:20:00,57.6,57.61,57.57,57.59,27073.0,43.4253,43.4328,43.4027,43.4178,27073.0
2017-04-17 15:25:00,57.59,57.64,57.58,57.62,39272.0,43.4178,43.4555,43.4102,43.4404,39272.0
2017-04-17 15:30:00,57.61,57.62,57.57,57.57,24515.0,43.4328,43.4404,43.4027,43.4027,24515.0
2017-04-17 15:35:00,57.57,57.62,57.57,57.6,37412.0,43.4027,43.4404,43.4027,43.4253,37412.0
2017-04-17 15:40:00,57.6,57.63,57.59,57.59,33321.0,43.4253,43.4479,43.4178,43.4178,33321.0
2017-04-17 15:45:00,57.59,57.61,57.57,57.61,48516.0,43.4178,43.4328,43.4027,43.4328,48516.0
2017-04-17 15:50:00,57.61,57.62,57.59,57.6,48378.0,43.4328,43.4404,43.4178,43.4253,48378.0
2017-04-17 15:55:00,57.59,57.61,57.57,57.6,152060.0,43.4178,43.4328,43.4027,43.4253,152060.0
2017-04-18 09:30:00,57.7,57.9,57.6,57.9,67020.0,43.5007,43.6515,43.4253,43.6515,67020.0
2017-04-18 09:35:00,57.9,58.04,57.88,58.0,52238.0,43.6515,43.757,43.6364,43.7269,52238.0
2017-04-18 09:40:00,58.0,58.0,57.86,57.91,26862.0,43.7269,43.7269,43.6213,43.659,26862.0
2017-04-18 09:45:00,57.92,58.0,57.9,57.92,31384.0,43.6666,43.7269,43.6515,43.6666,31384.0
2017-04-18 09:50:00,57.92,57.97,57.91,57.97,20104.0,43.6666,43.7042,43.659,43.7042,20104.0
2017-04-18 09:55:00,57.97,58.13,57.96,58.1,56593.0,43.7042,43.8249,43.6967,43.8023,56593.0
2017-04-18 10:00:00,58.09,58.18,58.03,58.14,37598.0,43.7947,43.8626,43.7495,43.8324,37598.0
2017-04-18 10:05:00,58.15,58.22,58.15,58.21,96499.0,43.84,43.8927,43.84,43.8852,96499.0
2017-04-18 10:10:00,58.22,58.28,58.17,58.19,61698.0,43.8927,43.938,43.855,43.8701,61698.0
2017-04-18 10:15:00,58.19,58.26,58.17,58.26,39791.0,43.8701,43.9229,43.855,43.9229,39791.0
2017-04-18 10:20:00,58.26,58.26,58.16,58.18,67527.0,43.9229,43.9229,43.8475,43.8626,67527.0
2017-04-18 10:25:00,58.18,58.21,58.12,58.15,36703.0,43.8626,43.8852,43.8173,43.84,36703.0
2017-04-18 10:30:00,58.15,58.22,58.15,58.17,23617.0,43.84,43.8927,43.84,43.855,23617.0
2017-04-18 10:35:00,58.18,58.34,58.17,58.33,40001.0,43.8626,43.9832,43.855,43.9757,40001.0
2017-04-18 10:40:00,58.33,58.41,58.32,58.33,51107.0,43.9757,44.036,43.9681,43.9757,51107.0
2017-04-18 10:45:00,58.33,58.37,58.31,58.34,37553.0,43.9757,44.0058,43.9606,43.9832,37553.0
2017-04-18 10:50:00,58.34,58.44,58.33,58.44,32964.0,43.9832,44.0586,43.9757,44.0586,32964.0
2017-04-18 10:55:00,58.44,58.44,58.35,58.41,37559.0,44.0586,44.0586,43.9907,44.036,37559.0
2017-04-18 11:00:00,58.4,58.46,58.39,58.46,33519.0,44.0284,44.0737,44.0209,44.0737,33519.0
2017-04-18 11:05:00,58.47,58.6,58.47,58.57,88820.0,44.0812,44.1792,44.0812,44.1566,88820.0
2017-04-18 11:10:00,58.57,58.6,58.46,58.47,76224.0,44.1566,44.1792,44.0737,44.0812,76224.0
2017-04-18 11:15:00,58.48,58.55,58.45,58.47,35619.0,44.0887,44.1415,44.0661,44.0812,35619.0
2017-04-18 11:20:00,58.47,58.48,58.41,58.45,22603.0,44.0812,44.0887,44.036,44.0661,22603.0
2017-04-18 11:25:00,58.45,58.45,58.35,58.4,47927.0,44.0661,44.0661,43.9907,44.0284,47927.0
2017-04-18 11:30:00,58.4,58.4,58.37,58.37,41982.0,44.0284,44.0284,44.0058,44.0058,41982.0
2017-04-18 11:35:00,58.37,58.43,58.34,58.4,44708.0,44.0058,44.051,43.9832,44.0284,44708.0
2017-04-18 11:40:00,58.4,58.4,58.3,58.32,39759.0,44.0284,44.0284,43.953,43.9681,39759.0
2017-04-18 11:45:00,58.33,58.37,58.32,58.33,28582.0,43.9757,44.0058,43.9681,43.9757,28582.0
2017-04-18 11:50:00,58.34,58.36,58.32,58.35,51108.0,43.9832,43.9983,43.9681,43.9907,51108.0
2017-04-18 11:55:00,58.35,58.35,58.29,58.31,23984.0,43.9907,43.9907,43.9455,43.9606,23984.0
2017-04-18 12:00:00,58.31,58.33,58.25,58.32,23118.0,43.9606,43.9757,43.9153,43.9681,23118.0
2017-04-18 12:05:00,58.32,58.34,58.3,58.34,11258.0,43.9681,43.9832,43.953,43.9832,11258.0
2017-04-18 12:10:00,58.34,58.34,58.26,58.29,21717.0,43.9832,43.9832,43.9229,43.9455,21717.0
2017-04-18 12:15:00,58.29,58.29,58.25,58.26,12240.0,43.9455,43.9455,43.9153,43.9229,12240.0
2017-04-18 12:20:00,58.27,58.31,58.26,58.27,11950.0,43.9304,43.9606,43.9229,43.9304,11950.0
2017-04-18 12:25:00,58.27,58.29,58.24,58.26,11120.0,43.9304,43.9455,43.9078,43.9229,11120.0
2017-04-18 12:30:00,58.25,58.25,58.2,58.22,13252.0,43.9153,43.9153,43.8776,43.8927,13252.0
2017-04-18 12:35:00,58.22,58.22,58.17,58.19,15960.0,43.8927,43.8927,43.855,43.8701,15960.0
2017-04-18 12:40:00,58.19,58.25,58.18,58.2,21274.0,43.8701,43.9153,43.8626,43.8776,21274.0
2017-04-18 12:45:00,58.19,58.2,58.12,58.13,37014.0,43.8701,43.8776,43.8173,43.8249,37014.0
2017-04-18 12:50:00,58.13,58.21,58.1,58.19,34379.0,43.8249,43.8852,43.8023,43.8701,34379.0
2017-04-18 12:55:00,58.19,58.22,58.17,58.18,12713.0,43.8701,43.8927,43.855,43.8626,12713.0
2017-04-18 13:00:00,58.19,58.19,58.15,58.18,12212.0,43.8701,43.8701,43.84,43.8626,12212.0
2017-04-18 13:05:00,58.17,58.22,58.14,58.22,15244.0,43.855,43.8927,43.8324,43.8927,15244.0
2017-04-18 13:10:00,58.21,58.23,58.19,58.23,14222.0,43.8852,43.9003,43.8701,43.9003,14222.0
2017-04-18 13:15:00,58.23,58.24,58.2,58.21,14429.0,43.9003,43.9078,43.8776,43.8852,14429.0
2017-04-18 13:20:00,58.22,58.24,58.21,58.23,10678.0,43.8927,43.9078,43.8852,43.9003,10678.0
2017-04-18 13:25:00,58.23,58.24,58.17,58.21,22763.0,43.9003,43.9078,43.855,43.8852,22763.0
2017-04-18 13:30:00,58.21,58.22,58.17,58.18,22217.0,43.8852,43.8927,43.855,43.8626,22217.0
2017-04-18 13:35:00,58.17,58.17,58.12,58.16,15701.0,43.855,43.855,43.8173,43.8475,15701.0
2017-04-18 13:40:00,58.15,58.19,58.14,58.15,55610.0,43.84,43.8701,43.8324,43.84,55610.0
2017-04-18 13:45:00,58.15,58.19,58.13,58.16,26824.0,43.84,43.8701,43.8249,43.8475,26824.0
2017-04-18 13:50:00,58.17,58.18,58.13,58.15,19260.0,43.855,43.8626,43.8249,43.84,19260.0
2017-04-18 13:55:00,58.15,58.18,58.15,58.15,16073.0,43.84,43.8626,43.84,43.84,16073.0
2017-04-18 14:00:00,58.14,58.15,58.11,58.15,20832.0,43.8324,43.84,43.8098,43.84,20832.0
2017-04-18 14:05:00,58.15,58.17,58.14,58.14,18578.0,43.84,43.855,43.8324,43.8324,18578.0
2017-04-18 14:10:00,58.14,58.17,58.13,58.16,17281.0,43.8324,43.855,43.8249,43.8475,17281.0
2017-04-18 14:15:00,58.16,58.18,58.12,58.12,22216.0,43.8475,43.8626,43.8173,43.8173,22216.0
2017-04-18 14:20:00,58.13,58.15,58.11,58.13,14201.0,43.8249,43.84,43.8098,43.8249,14201.0
2017-04-18 14:25:00,58.12,58.13,58.1,58.12,20348.0,43.8173,43.8249,43.8023,43.8173,20348.0
2017-04-18 14:30:00,58.11,58.15,58.11,58.15,17369.0,43.8098,43.84,43.8098,43.84,17369.0
2017-04-18 14:35:00,58.15,58.16,58.11,58.11,24257.0,43.84,43.8475,43.8098,43.8098,24257.0
2017-04-18 14:40:00,58.11,58.12,58.09,58.1,30601.0,43.8098,43.8173,43.7947,43.8023,30601.0
2017-04-18 14:45:00,58.1,58.11,58.06,58.07,22538.0,43.8023,43.8098,43.7721,43.7796,22538.0
2017-04-18 14:50:00,58.08,58.09,58.05,58.06,22856.0,43.7872,43.7947,43.7646,43.7721,22856.0
2017-04-18 14:55:00,58.06,58.07,58.02,58.02,16812.0,43.7721,43.7796,43.7419,43.7419,16812.0
2017-04-18 15:00:00,58.02,58.06,58.02,58.04,26158.0,43.7419,43.7721,43.7419,43.757,26158.0
2017-04-18 15:05:00,58.05,58.1,58.04,58.07,24164.0,43.7646,43.8023,43.757,43.7796,24164.0
2017-04-18 15:10:00,58.08,58.08,58.01,58.06,20914.0,43.7872,43.7872,43.7344,43.7721,20914.0
2017-04-18 15:15:00,58.05,58.1,58.03,58.07,28870.0,43.7646,43.8023,43.7495,43.7796,28870.0
2017-04-18 15:20:00,58.08,58.1,58.04,58.1,20739.0,43.7872,43.8023,43.757,43.8023,20739.0
2017-04-18 15:25:00,58.1,58.11,58.08,58.09,31565.0,43.8023,43.8098,43.7872,43.7947,31565.0
2017-04-18 15:30:00,58.1,58.12,58.07,58.12,68623.0,43.8023,43.8173,43.7796,43.8173,68623.0
2017-04-18 15:35:00,58.12,58.18,58.11,58.17,83157.0,43.8173,43.8626,43.8098,43.855,83157.0
2017-04-18 15:40:00,58.18,58.21,58.15,58.19,84345.0,43.8626,43.8852,43.84,43.8701,84345.0
2017-04-18 15:45:00,58.18,58.2,58.15,58.19,49398.0,43.8626,43.8776,43.84,43.8701,49398.0
2017-04-18 15:50:00,58.18,58.22,58.17,58.19,97458.0,43.8626,43.8927,43.855,43.8701,97458.0
2017-04-18 15:55:00,58.18,58.19,58.14,58.16,163401.0,43.8626,43.8701,43.8324,43.8475,163401.0
2017-04-19 09:30:00,58.2,58.41,58.16,58.18,68064.0,43.8776,44.036,43.8475,43.8626,68064.0
2017-04-19 09:35:00,58.23,58.24,58.05,58.12,26904.0,43.9003,43.9078,43.7646,43.8173,26904.0
2017-04-19 09:40:00,58.11,58.13,58.0,58.04,18212.0,43.8098,43.8249,43.7269,43.757,18212.0
2017-04-19 09:45:00,58.03,58.09,57.98,58.03,31092.0,43.7495,43.7947,43.7118,43.7495,31092.0
2017-04-19 09:50:00,58.03,58.05,57.97,57.98,26596.0,43.7495,43.7646,43.7042,43.7118,26596.0
2017-04-19 09:55:00,57.96,58.0,57.92,57.93,24355.0,43.6967,43.7269,43.6666,43.6741,24355.0
2017-04-19 10:00:00,57.94,57.98,57.93,57.95,25600.0,43.6816,43.7118,43.6741,43.6892,25600.0
2017-04-19 10:05:00,57.95,57.99,57.92,57.94,21055.0,43.6892,43.7193,43.6666,43.6816,21055.0
2017-04-19 10:10:00,57.93,57.95,57.9,57.93,18841.0,43.6741,43.6892,43.6515,43.6741,18841.0
2017-04-19 10:15:00,57.93,57.96,57.87,57.87,28374.0,43.6741,43.6967,43.6289,43.6289,28374.0
2017-04-19 10:20:00,57.88,57.92,57.86,57.9,36998.0,43.6364,43.6666,43.6213,43.6515,36998.0
2017-04-19 10:25:00,57.9,57.91,57.84,57.84,8201.0,43.6515,43.659,43.6062,43.6062,8201.0
2017-04-19 10:30:00,57.84,57.9,57.84,57.9,23458.0,43.6062,43.6515,43.6062,43.6515,23458.0
2017-04-19 10:35:00,57.9,57.94,57.87,57.9,28814.0,43.6515,43.6816,43.6289,43.6515,28814.0
2017-04-19 10:40:00,57.9,57.9,57.81,57.82,25445.0,43.6515,43.6515,43.5836,43.5912,25445.0
2017-04-19 10:45:00,57.83,57.87,57.79,57.8,26238.0,43.5987,43.6289,43.5685,43.5761,26238.0
2017-04-19 10:50:00,57.8,57.82,57.77,57.79,26349.0,43.5761,43.5912,43.5535,43.5685,26349.0
2017-04-19 10:55:00,57.79,57.8,57.73,57.78,27145.0,43.5685,43.5761,43.5233,43.561,27145.0
2017-04-19 11:00:00,57.77,57.78,57.72,57.74,15688.0,43.5535,43.561,43.5158,43.5308,15688.0
2017-04-19 11:05:00,57.73,57.75,57.72,57.74,13636.0,43.5233,43.5384,43.5158,43.5308,13636.0
2017-04-19 11:10:00,57.75,57.75,57.7,57.71,9320.0,43.5384,43.5384,43.5007,43.5082,9320.0
2017-04-19 11:15:00,57.71,57.72,57.69,57.71,22601.0,43.5082,43.5158,43.4932,43.5082,22601.0
2017-04-19 11:20:00,57.72,57.75,57.72,57.73,13758.0,43.5158,43.5384,43.5158,43.5233,13758.0
2017-04-19 11:25:00,57.75,57.75,57.72,57.72,11100.0,43.5384,43.5384,43.5158,43.5158,11100.0
2017-04-19 11:30:00,57.72,57.79,57.71,57.76,37598.0,43.5158,43.5685,43.5082,43.5459,37598.0
2017-04-19 11:35:00,57.76,57.79,57.75,57.79,16571.0,43.5459,43.5685,43.5384,43.5685,16571.0
2017-04-19 11:40:00,57.78,57.82,57.77,57.79,33677.0,43.561,43.5912,43.5535,43.5685,33677.0
2017-04-19 11:45:00,57.79,57.81,57.78,57.81,10524.0,43.5685,43.5836,43.561,43.5836,10524.0
2017-04-19 11:50:00,57.8,57.89,57.8,57.89,40874.0,43.5761,43.6439,43.5761,43.6439,40874.0
2017-04-19 11:55:00,57.87,57.91,57.84,57.85,22603.0,43.6289,43.659,43.6062,43.6138,22603.0
2017-04-19 12:00:00,57.85,57.88,57.85,57.87,8037.0,43.6138,43.6364,43.6138,43.6289,8037.0
2017-04-19 12:05:00,57.86,57.87,57.84,57.86,25202.0,43.6213,43.6289,43.6062,43.6213,25202.0
2017-04-19 12:10:00,57.85,57.89,57.84,57.86,23891.0,43.6138,43.6439,43.6062,43.6213,23891.0
2017-04-19 12:15:00,57.86,57.88,57.85,57.88,5828.0,43.6213,43.6364,43.6138,43.6364,5828.0
2017-04-19 12:20:00,57.88,57.9,57.87,57.9,21369.0,43.6364,43.6515,43.6289,43.6515,21369.0
2017-04-19 12:25:00,57.9,57.94,57.89,57.91,26544.0,43.6515,43.6816,43.6439,43.659,26544.0
2017-04-19 12:30:00,57.91,57.96,57.89,57.96,47285.0,43.659,43.6967,43.6439,43.6967,47285.0
2017-04-19 12:35:00,57.96,57.98,57.95,57.96,17495.0,43.6967,43.7118,43.6892,43.6967,17495.0
2017-04-19 12:40:00,57.96,58.0,57.95,57.95,19269.0,43.6967,43.7269,43.6892,43.6892,19269.0
2017-04-19 12:45:00,57.96,57.97,57.95,57.97,16533.0,43.6967,43.7042,43.6892,43.7042,16533.0
2017-04-19 12:50:00,57.98,57.98,57.96,57.97,6852.0,43.7118,43.7118,43.6967,43.7042,6852.0
2017-04-19 12:55:00,57.97,58.02,57.96,57.98,32417.0,43.7042,43.7419,43.6967,43.7118,32417.0
2017-04-19 13:00:00,57.98,58.0,57.93,57.93,32831.0,43.7118,43.7269,43.6741,43.6741,32831.0
2017-04-19 13:05:00,57.94,57.97,57.92,57.92,12009.0,43.6816,43.7042,43.6666,43.6666,12009.0
2017-04-19 13:10:00,57.91,57.94,57.88,57.91,25440.0,43.659,43.6816,43.6364,43.659,25440.0
2017-04-19 13:15:00,57.91,57.94,57.88,57.94,14124.0,43.659,43.6816,43.6364,43.6816,14124.0
2017-04-19 13:20:00,57.94,57.99,57.92,57.96,11249.0,43.6816,43.7193,43.6666,43.6967,11249.0
2017-04-19 13:25:00,57.95,57.97,57.94,57.97,9564.0,43.6892,43.7042,43.6816,43.7042,9564.0
2017-04-19 13:30:00,57.96,57.97,57.93,57.95,18633.0,43.6967,43.7042,43.6741,43.6892,18633.0
2017-04-19 13:35:00,57.94,57.95,57.91,57.92,15691.0,43.6816,43.6892,43.659,43.6666,15691.0
2017-04-19 13:40:00,57.92,57.94,57.91,57.92,14759.0,43.6666,43.6816,43.659,43.6666,14759.0
2017-04-19 13:45:00,57.92,57.94,57.91,57.93,13519.0,43.6666,43.6816,43.659,43.6741,13519.0
2017-04-19 13:50:00,57.92,57.96,57.91,57.95,16033.0,43.6666,43.6967,43.659,43.6892,16033.0
2017-04-19 13:55:00,57.94,57.95,57.89,57.9,11251.0,43.6816,43.6892,43.6439,43.6515,11251.0
2017-04-19 14:00:00,57.9,57.94,57.89,57.89,16585.0,43.6515,43.6816,43.6439,43.6439,16585.0
2017-04-19 14:05:00,57.9,57.9,57.87,57.88,13627.0,43.6515,43.6515,43.6289,43.6364,13627.0
2017-04-19 14:10:00,57.88,57.91,57.87,57.91,11938.0,43.6364,43.659,43.6289,43.659,11938.0
2017-04-19 14:15:00,57.9,57.94,57.89,57.94,32568.0,43.6515,43.6816,43.6439,43.6816,32568.0
2017-04-19 14:20:00,57.95,58.0,57.94,57.94,18505.0,43.6892,43.7269,43.6816,43.6816,18505.0
2017-04-19 14:25:00,57.94,57.95,57.93,57.93,13327.0,43.6816,43.6892,43.6741,43.6741,13327.0
2017-04-19 14:30:00,57.93,57.95,57.9,57.94,43348.0,43.6741,43.6892,43.6515,43.6816,43348.0
2017-04-19 14:35:00,57.94,57.95,57.9,57.91,28415.0,43.6816,43.6892,43.6515,43.659,28415.0
2017-04-19 14:40:00,57.91,57.92,57.88,57.9,27709.0,43.659,43.6666,43.6364,43.6515,27709.0
2017-04-19 14:45:00,57.9,57.92,57.88,57.89,30716.0,43.6515,43.6666,43.6364,43.6439,30716.0
2017-04-19 14:50:00,57.89,57.91,57.87,57.9,38519.0,43.6439,43.659,43.6289,43.6515,38519.0
2017-04-19 14:55:00,57.9,57.9,57.87,57.9,39972.0,43.6515,43.6515,43.6289,43.6515,39972.0
2017-04-19 15:00:00,57.89,57.95,57.88,57.93,29937.0,43.6439,43.6892,43.6364,43.6741,29937.0
2017-04-19 15:05:00,57.93,57.95,57.91,57.95,16298.0,43.6741,43.6892,43.659,43.6892,16298.0
2017-04-19 15:10:00,57.95,57.96,57.91,57.92,24369.0,43.6892,43.6967,43.659,43.6666,24369.0
2017-04-19 15:15:00,57.91,57.92,57.86,57.9,30032.0,43.659,43.6666,43.6213,43.6515,30032.0
2017-04-19 15:20:00,57.9,57.91,57.88,57.88,18524.0,43.6515,43.659,43.6364,43.6364,18524.0
2017-04-19 15:25:00,57.88,57.89,57.83,57.85,20460.0,43.6364,43.6439,43.5987,43.6138,20460.0
2017-04-19 15:30:00,57.85,57.87,57.84,57.86,31368.0,43.6138,43.6289,43.6062,43.6213,31368.0
2017-04-19 15:35:00,57.86,57.86,57.82,57.84,27851.0,43.6213,43.6213,43.5912,43.6062,27851.0
2017-04-19 15:40:00,57.84,57.84,57.78,57.79,39242.0,43.6062,43.6062,43.561,43.5685,39242.0
2017-04-19 15:45:00,57.78,57.8,57.77,57.77,35075.0,43.561,43.5761,43.5535,43.5535,35075.0
2017-04-19 15:50:00,57.77,57.82,57.76,57.82,63238.0,43.5535,43.5912,43.5459,43.5912,63238.0
2017-04-19 15:55:00,57.81,57.85,57.78,57.84,184683.0,43.5836,43.6138,43.561,43.6062,184683.0
2017-04-20 09:30:00,57.85,57.89,57.68,57.71,37721.0,43.6138,43.6439,43.4856,43.5082,37721.0
2017-04-20 09:35:00,57.72,57.77,57.64,57.68,39567.0,43.5158,43.5535,43.4555,43.4856,39567.0
2017-04-20 09:40:00,57.68,57.71,57.59,57.64,37856.0,43.4856,43.5082,43.4178,43.4555,37856.0
2017-04-20 09:45:00,57.63,57.67,57.55,57.63,26568.0,43.4479,43.4781,43.3876,43.4479,26568.0
2017-04-20 09:50:00,57.63,57.64,57.56,57.6,12339.0,43.4479,43.4555,43.3951,43.4253,12339.0
2017-04-20 09:55:00,57.59,57.59,57.5,57.57,22162.0,43.4178,43.4178,43.3499,43.4027,22162.0
2017-04-20 10:00:00,57.56,57.62,57.55,57.55,33429.0,43.3951,43.4404,43.3876,43.3876,33429.0
2017-04-20 10:05:00,57.56,57.57,57.46,57.48,33338.0,43.3951,43.4027,43.3198,43.3348,33338.0
2017-04-20 10:10:00,57.48,57.56,57.48,57.5,29111.0,43.3348,43.3951,43.3348,43.3499,29111.0
2017-04-20 10:15:00,57.5,57.54,57.47,57.48,35956.0,43.3499,43.3801,43.3273,43.3348,35956.0
2017-04-20 10:20:00,57.49,57.54,57.49,57.51,16132.0,43.3424,43.3801,43.3424,43.3574,16132.0
2017-04-20 10:25:00,57.51,57.54,57.46,57.52,20609.0,43.3574,43.3801,43.3198,43.365,20609.0
2017-04-20 10:30:00,57.53,57.58,57.52,57.55,29574.0,43.3725,43.4102,43.365,43.3876,29574.0
2017-04-20 10:35:00,57.55,57.6,57.54,57.58,27009.0,43.3876,43.4253,43.3801,43.4102,27009.0
2017-04-20 10:40:00,57.58,57.58,57.53,57.53,19577.0,43.4102,43.4102,43.3725,43.3725,19577.0
2017-04-20 10:45:00,57.54,57.61,57.54,57.57,19483.0,43.3801,43.4328,43.3801,43.4027,19483.0
2017-04-20 10:50:00,57.56,57.59,57.52,57.57,44355.0,43.3951,43.4178,43.365,43.4027,44355.0
2017-04-20 10:55:00,57.57,57.61,57.56,57.6,10173.0,43.4027,43.4328,43.3951,43.4253,10173.0
2017-04-20 11:00:00,57.61,57.64,57.56,57.57,39389.0,43.4328,43.4555,43.3951,43.4027,39389.0
2017-04-20 11:05:00,57.57,57.65,57.56,57.64,22528.0,43.4027,43.463,43.3951,43.4555,22528.0
2017-04-20 11:10:00,57.64,57.66,57.61,57.64,10079.0,43.4555,43.4705,43.4328,43.4555,10079.0
2017-04-20 11:15:00,57.63,57.64,57.54,57.58,21899.0,43.4479,43.4555,43.3801,43.4102,21899.0
2017-04-20 11:20:00,57.59,57.61,57.56,57.59,27102.0,43.4178,43.4328,43.3951,43.4178,27102.0
2017-04-20 11:25:00,57.6,57.63,57.59,57.63,16786.0,43.4253,43.4479,43.4178,43.4479,16786.0
2017-04-20 11:30:00,57.62,57.68,57.62,57.68,16401.0,43.4404,43.4856,43.4404,43.4856,16401.0
2017-04-20 11:35:00,57.68,57.71,57.64,57.7,10780.0,43.4856,43.5082,43.4555,43.5007,10780.0
2017-04-20 11:40:00,57.7,57.72,57.68,57.72,15989.0,43.5007,43.5158,43.4856,43.5158,15989.0
2017-04-20 11:45:00,57.72,57.81,57.71,57.79,37051.0,43.5158,43.5836,43.5082,43.5685,37051.0
2017-04-20 11:50:00,57.79,57.83,57.78,57.79,10635.0,43.5685,43.5987,43.561,43.5685,10635.0
2017-04-20 11:55:00,57.78,57.85,57.78,57.84,13146.0,43.561,43.6138,43.561,43.6062,13146.0
2017-04-20 12:00:00,57.85,57.86,57.8,57.83,10804.0,43.6138,43.6213,43.5761,43.5987,10804.0
2017-04-20 12:05:00,57.83,57.85,57.8,57.83,11934.0,43.5987,43.6138,43.5761,43.5987,11934.0
2017-04-20 12:10:00,57.83,57.83,57.8,57.81,10812.0,43.5987,43.5987,43.5761,43.5836,10812.0
2017-04-20 12:15:00,57.82,57.84,57.81,57.81,9875.0,43.5912,43.6062,43.5836,43.5836,9875.0
2017-04-20 12:20:00,57.82,57.84,57.8,57.83,18505.0,43.5912,43.6062,43.5761,43.5987,18505.0
2017-04-20 12:25:00,57.83,57.84,57.82,57.83,13243.0,43.5987,43.6062,43.5912,43.5987,13243.0
2017-04-20 12:30:00,57.83,57.89,57.82,57.88,22953.0,43.5987,43.6439,43.5912,43.6364,22953.0
2017-04-20 12:35:00,57.89,57.94,57.88,57.93,45532.0,43.6439,43.6816,43.6364,43.6741,45532.0
2017-04-20 12:40:00,57.93,57.99,57.92,57.95,41230.0,43.6741,43.7193,43.6666,43.6892,41230.0
2017-04-20 12:45:00,57.96,57.96,57.91,57.92,29810.0,43.6967,43.6967,43.659,43.6666,29810.0
2017-04-20 12:50:00,57.92,57.99,57.91,57.96,17519.0,43.6666,43.7193,43.659,43.6967,17519.0
2017-04-20 12:55:00,57.96,57.98,57.93,57.94,12153.0,43.6967,43.7118,43.6741,43.6816,12153.0
2017-04-20 13:00:00,57.94,57.99,57.94,57.98,19828.0,43.6816,43.7193,43.6816,43.7118,19828.0
2017-04-20 13:05:00,57.98,57.98,57.96,57.96,8592.0,43.7118,43.7118,43.6967,43.6967,8592.0
2017-04-20 13:10:00,57.96,57.98,57.95,57.95,12511.0,43.6967,43.7118,43.6892,43.6892,12511.0
2017-04-20 13:15:00,57.96,57.97,57.93,57.94,12414.0,43.6967,43.7042,43.6741,43.6816,12414.0
2017-04-20 13:20:00,57.95,57.98,57.95,57.98,6739.0,43.6892,43.7118,43.6892,43.7118,6739.0
2017-04-20 13:25:00,57.99,58.02,57.96,58.0,34344.0,43.7193,43.7419,43.6967,43.7269,34344.0
2017-04-20 13:30:00,58.01,58.07,58.0,58.06,20438.0,43.7344,43.7796,43.7269,43.7721,20438.0
2017-04-20 13:35:00,58.05,58.05,58.0,58.02,31170.0,43.7646,43.7646,43.7269,43.7419,31170.0
2017-04-20 13:40:00,58.02,58.07,58.01,58.04,14658.0,43.7419,43.7796,43.7344,43.757,14658.0
2017-04-20 13:45:00,58.05,58.08,58.04,58.08,16844.0,43.7646,43.7872,43.757,43.7872,16844.0
2017-04-20 13:50:00,58.08,58.08,58.03,58.07,17236.0,43.7872,43.7872,43.7495,43.7796,17236.0
2017-04-20 13:55:00,58.06,58.11,58.06,58.07,29556.0,43.7721,43.8098,43.7721,43.7796,29556.0
2017-04-20 14:00:00,58.07,58.08,58.05,58.05,11709.0,43.7796,43.7872,43.7646,43.7646,11709.0
2017-04-20 14:05:00,58.06,58.08,58.03,58.03,8886.0,43.7721,43.7872,43.7495,43.7495,8886.0
2017-04-20 14:10:00,58.04,58.06,58.01,58.03,11935.0,43.757,43.7721,43.7344,43.7495,11935.0
2017-04-20 14:15:00,58.02,58.03,58.0,58.0,10197.0,43.7419,43.7495,43.7269,43.7269,10197.0
2017-04-20 14:20:00,58.0,58.04,57.99,58.01,11440.0,43.7269,43.757,43.7193,43.7344,11440.0
2017-04-20 14:25:00,58.02,58.07,58.02,58.05,19134.0,43.7419,43.7796,43.7419,43.7646,19134.0
2017-04-20 14:30:00,58.05,58.07,58.0,58.06,21697.0,43.7646,43.7796,43.7269,43.7721,21697.0
2017-04-20 14:35:00,58.07,58.13,58.06,58.1,57122.0,43.7796,43.8249,43.7721,43.8023,57122.0
2017-04-20 14:40:00,58.1,58.12,58.03,58.03,30774.0,43.8023,43.8173,43.7495,43.7495,30774.0
2017-04-20 14:45:00,58.03,58.05,57.97,58.0,11515.0,43.7495,43.7646,43.7042,43.7269,11515.0
2017-04-20 14:50:00,58.01,58.03,57.97,58.0,10776.0,43.7344,43.7495,43.7042,43.7269,10776.0
2017-04-20 14:55:00,58.0,58.01,57.97,57.98,9938.0,43.7269,43.7344,43.7042,43.7118,9938.0
2017-04-20 15:00:00,57.98,58.0,57.98,57.99,8110.0,43.7118,43.7269,43.7118,43.7193,8110.0
2017-04-20 15:05:00,57.99,58.02,57.98,58.02,19773.0,43.7193,43.7419,43.7118,43.7419,19773.0
2017-04-20 15:10:00,58.01,58.04,58.0,58.03,35175.0,43.7344,43.757,43.7269,43.7495,35175.0
2017-04-20 15:15:00,58.03,58.04,57.97,57.97,25816.0,43.7495,43.757,43.7042,43.7042,25816.0
2017-04-20 15:20:00,57.97,58.0,57.95,57.98,27237.0,43.7042,43.7269,43.6892,43.7118,27237.0
2017-04-20 15:25:00,57.99,58.05,57.98,58.02,30404.0,43.7193,43.7646,43.7118,43.7419,30404.0
2017-04-20 15:30:00,58.02,58.03,57.99,58.02,37331.0,43.7419,43.7495,43.7193,43.7419,37331.0
2017-04-20 15:35:00,58.01,58.02,57.99,58.02,25159.0,43.7344,43.7419,43.7193,43.7419,25159.0
2017-04-20 15:40:00,58.01,58.02,57.96,57.96,33758.0,43.7344,43.7419,43.6967,43.6967,33758.0
2017-04-20 15:45:00,57.96,57.98,57.95,57.95,31888.0,43.6967,43.7118,43.6892,43.6892,31888.0
2017-04-20 15:50:00,57.95,57.98,57.93,57.95,56027.0,43.6892,43.7118,43.6741,43.6892,56027.0
2017-04-20 15:55:00,57.94,57.97,57.85,57.87,197917.0,43.6816,43.7042,43.6138,43.6289,197917.0
2017-04-21 09:30:00,57.89,57.93,57.8,57.86,146853.0,43.6439,43.6741,43.5761,43.6213,146853.0
2017-04-21 09:35:00,57.87,57.93,57.85,57.93,13183.0,43.6289,43.6741,43.6138,43.6741,13183.0
2017-04-21 09:40:00,57.91,57.91,57.86,57.88,12123.0,43.659,43.659,43.6213,43.6364,12123.0
2017-04-21 09:45:00,57.88,57.88,57.82,57.86,15775.0,43.6364,43.6364,43.5912,43.6213,15775.0
2017-04-21 09:50:00,57.88,58.04,57.87,57.99,36108.0,43.6364,43.757,43.6289,43.7193,36108.0
2017-04-21 09:55:00,58.0,58.01,57.91,57.97,16154.0,43.7269,43.7344,43.659,43.7042,16154.0
2017-04-21 10:00:00,57.96,57.97,57.92,57.94,7236.0,43.6967,43.7042,43.6666,43.6816,7236.0
2017-04-21 10:05:00,57.92,57.97,57.92,57.96,11229.0,43.6666,43.7042,43.6666,43.6967,11229.0
2017-04-21 10:10:00,57.96,58.05,57.94,57.99,31761.0,43.6967,43.7646,43.6816,43.7193,31761.0
2017-04-21 10:15:00,57.98,57.99,57.94,57.95,16355.0,43.7118,43.7193,43.6816,43.6892,16355.0
2017-04-21 10:20:00,57.94,57.99,57.93,57.94,21112.0,43.6816,43.7193,43.6741,43.6816,21112.0
2017-04-21 10:25:00,57.94,57.95,57.88,57.91,10697.0,43.6816,43.6892,43.6364,43.659,10697.0
2017-04-21 10:30:00,57.91,57.91,57.86,57.89,17339.0,43.659,43.659,43.6213,43.6439,17339.0
2017-04-21 10:35:00,57.89,57.92,57.84,57.91,17440.0,43.6439,43.6666,43.6062,43.659,17440.0
2017-04-21 10:40:00,57.91,57.92,57.82,57.86,12926.0,43.659,43.6666,43.5912,43.6213,12926.0
2017-04-21 10:45:00,57.86,57.88,57.83,57.84,12251.0,43.6213,43.6364,43.5987,43.6062,12251.0
2017-04-21 10:50:00,57.84,57.86,57.81,57.86,10715.0,43.6062,43.6213,43.5836,43.6213,10715.0
2017-04-21 10:55:00,57.86,57.87,57.85,57.85,13595.0,43.6213,43.6289,43.6138,43.6138,13595.0
2017-04-21 11:00:00,57.86,57.87,57.84,57.87,4752.0,43.6213,43.6289,43.6062,43.6289,4752.0
2017-04-21 11:05:00,57.87,57.88,57.85,57.86,18523.0,43.6289,43.6364,43.6138,43.6213,18523.0
2017-04-21 11:10:00,57.87,57.88,57.85,57.87,8136.0,43.6289,43.6364,43.6138,43.6289,8136.0
2017-04-21 11:15:00,57.87,57.87,57.82,57.82,33314.0,43.6289,43.6289,43.5912,43.5912,33314.0
2017-04-21 11:20:00,57.83,57.9,57.82,57.9,15161.0,43.5987,43.6515,43.5912,43.6515,15161.0
2017-04-21 11:25:00,57.9,57.92,57.89,57.9,12148.0,43.6515,43.6666,43.6439,43.6515,12148.0
2017-04-21 11:30:00,57.9,57.91,57.85,57.86,11601.0,43.6515,43.659,43.6138,43.6213,11601.0
2017-04-21 11:35:00,57.86,57.91,57.86,57.89,11852.0,43.6213,43.659,43.6213,43.6439,11852.0
2017-04-21 11:40:00,57.89,57.9,57.88,57.89,8755.0,43.6439,43.6515,43.6364,43.6439,8755.0
2017-04-21 11:45:00,57.89,57.91,57.87,57.87,9689.0,43.6439,43.659,43.6289,43.6289,9689.0
2017-04-21 11:50:00,57.88,57.88,57.84,57.86,17803.0,43.6364,43.6364,43.6062,43.6213,17803.0
2017-04-21 11:55:00,57.86,57.87,57.85,57.85,7801.0,43.6213,43.6289,43.6138,43.6138,7801.0
2017-04-21 12:00:00,57.86,57.86,57.82,57.84,14883.0,43.6213,43.6213,43.5912,43.6062,14883.0
2017-04-21 12:05:00,57.84,57.84,57.81,57.82,8831.0,43.6062,43.6062,43.5836,43.5912,8831.0
2017-04-21 12:10:00,57.81,57.84,57.77,57.79,14835.0,43.5836,43.6062,43.5535,43.5685,14835.0
2017-04-21 12:15:00,57.79,57.83,57.78,57.79,9527.0,43.5685,43.5987,43.561,43.5685,9527.0
2017-04-21 12:20:00,57.8,57.83,57.8,57.8,9204.0,43.5761,43.5987,43.5761,43.5761,9204.0
2017-04-21 12:25:00,57.81,57.81,57.77,57.77,6941.0,43.5836,43.5836,43.5535,43.5535,6941.0
2017-04-21 12:30:00,57.78,57.8,57.77,57.79,11580.0,43.561,43.5761,43.5535,43.5685,11580.0
2017-04-21 12:35:00,57.8,57.8,57.75,57.77,9871.0,43.5761,43.5761,43.5384,43.5535,9871.0
2017-04-21 12:40:00,57.77,57.79,57.77,57.78,8068.0,43.5535,43.5685,43.5535,43.561,8068.0
2017-04-21 12:45:00,57.77,57.79,57.75,57.76,7913.0,43.5535,43.5685,43.5384,43.5459,7913.0
2017-04-21 12:50:00,57.76,57.77,57.73,57.73,8842.0,43.5459,43.5535,43.5233,43.5233,8842.0
2017-04-21 12:55:00,57.73,57.76,57.73,57.74,6784.0,43.5233,43.5459,43.5233,43.5308,6784.0
2017-04-21 13:00:00,57.75,57.77,57.74,57.77,7113.0,43.5384,43.5535,43.5308,43.5535,7113.0
2017-04-21 13:05:00,57.76,57.76,57.72,57.74,5594.0,43.5459,43.5459,43.5158,43.5308,5594.0
2017-04-21 13:10:00,57.73,57.73,57.65,57.67,28810.0,43.5233,43.5233,43.463,43.4781,28810.0
2017-04-21 13:15:00,57.66,57.71,57.65,57.66,23809.0,43.4705,43.5082,43.463,43.4705,23809.0
2017-04-21 13:20:00,57.65,57.68,57.63,57.66,10020.0,43.463,43.4856,43.4479,43.4705,10020.0
2017-04-21 13:25:00,57.66,57.67,57.64,57.66,8209.0,43.4705,43.4781,43.4555,43.4705,8209.0
2017-04-21 13:30:00,57.66,57.69,57.66,57.66,7339.0,43.4705,43.4932,43.4705,43.4705,7339.0
2017-04-21 13:35:00,57.66,57.67,57.66,57.66,7408.0,43.4705,43.4781,43.4705,43.4705,7408.0
2017-04-21 13:40:00,57.66,57.68,57.66,57.67,8200.0,43.4705,43.4856,43.4705,43.4781,8200.0
2017-04-21 13:45:00,57.68,57.68,57.63,57.63,14380.0,43.4856,43.4856,43.4479,43.4479,14380.0
2017-04-21 13:50:00,57.64,57.67,57.63,57.66,8071.0,43.4555,43.4781,43.4479,43.4705,8071.0
2017-04-21 13:55:00,57.67,57.74,57.66,57.72,40608.0,43.4781,43.5308,43.4705,43.5158,40608.0
2017-04-21 14:00:00,57.71,57.72,57.68,57.7,16366.0,43.5082,43.5158,43.4856,43.5007,16366.0
2017-04-21 14:05:00,57.69,57.72,57.68,57.72,8252.0,43.4932,43.5158,43.4856,43.5158,8252.0
2017-04-21 14:10:00,57.72,57.75,57.72,57.72,35849.0,43.5158,43.5384,43.5158,43.5158,35849.0
2017-04-21 14:15:00,57.72,57.74,57.72,57.73,14266.0,43.5158,43.5308,43.5158,43.5233,14266.0
2017-04-21 14:20:00,57.73,57.77,57.71,57.75,20038.0,43.5233,43.5535,43.5082,43.5384,20038.0
2017-04-21 14:25:00,57.75,57.76,57.71,57.72,83541.0,43.5384,43.5459,43.5082,43.5158,83541.0
2017-04-21 14:30:00,57.73,57.77,57.73,57.77,18101.0,43.5233,43.5535,43.5233,43.5535,18101.0
2017-04-21 14:35:00,57.77,57.78,57.72,57.75,28290.0,43.5535,43.561,43.5158,43.5384,28290.0
2017-04-21 14:40:00,57.74,57.75,57.71,57.72,13631.0,43.5308,43.5384,43.5082,43.5158,13631.0
2017-04-21 14:45:00,57.71,57.76,57.71,57.75,11641.0,43.5082,43.5459,43.5082,43.5384,11641.0
2017-04-21 14:50:00,57.75,57.76,57.73,57.76,12082.0,43.5384,43.5459,43.5233,43.5459,12082.0
2017-04-21 14:55:00,57.75,57.78,57.74,57.78,10377.0,43.5384,43.561,43.5308,43.561,10377.0
2017-04-21 15:00:00,57.78,57.78,57.71,57.72,18437.0,43.561,43.561,43.5082,43.5158,18437.0
2017-04-21 15:05:00,57.72,57.73,57.69,57.73,18805.0,43.5158,43.5233,43.4932,43.5233,18805.0
2017-04-21 15:10:00,57.73,57.74,57.69,57.7,11172.0,43.5233,43.5308,43.4932,43.5007,11172.0
2017-04-21 15:15:00,57.69,57.71,57.67,57.71,12572.0,43.4932,43.5082,43.4781,43.5082,12572.0
2017-04-21 15:20:00,57.7,57.73,57.69,57.71,16671.0,43.5007,43.5233,43.4932,43.5082,16671.0
2017-04-21 15:25:00,57.72,57.74,57.7,57.73,19714.0,43.5158,43.5308,43.5007,43.5233,19714.0
2017-04-21 15:30:00,57.73,57.73,57.7,57.71,17183.0,43.5233,43.5233,43.5007,43.5082,17183.0
2017-04-21 15:35:00,57.71,57.75,57.7,57.73,30880.0,43.5082,43.5384,43.5007,43.5233,30880.0
2017-04-21 15:40:00,57.73,57.78,57.73,57.76,45386.0,43.5233,43.561,43.5233,43.5459,45386.0
2017-04-21 15:45:00,57.76,57.77,57.75,57.76,25898.0,43.5459,43.5535,43.5384,43.5459,25898.0
2017-04-21 15:50:00,57.76,57.77,57.74,57.77,65863.0,43.5459,43.5535,43.5308,43.5535,65863.0
2017-04-21 15:55:00,57.77,57.79,57.74,57.75,223260.0,43.5535,43.5685,43.5308,43.5384,223260.0
2017-04-24 09:30:00,58.03,58.25,58.01,58.05,69756.0,43.7495,43.9153,43.7344,43.7646,69756.0
2017-04-24 09:35:00,58.08,58.08,57.93,57.95,28005.0,43.7872,43.7872,43.6741,43.6892,28005.0
2017-04-24 09:40:00,57.96,58.03,57.93,57.93,19412.0,43.6967,43.7495,43.6741,43.6741,19412.0
2017-04-24 09:45:00,57.93,57.97,57.89,57.96,23415.0,43.6741,43.7042,43.6439,43.6967,23415.0
2017-04-24 09:50:00,57.96,57.97,57.92,57.94,10285.0,43.6967,43.7042,43.6666,43.6816,10285.0
2017-04-24 09:55:00,57.93,57.95,57.89,57.94,16507.0,43.6741,43.6892,43.6439,43.6816,16507.0
2017-04-24 10:00:00,57.94,58.05,57.89,58.03,34644.0,43.6816,43.7646,43.6439,43.7495,34644.0
2017-04-24 10:05:00,58.02,58.11,57.99,58.1,26217.0,43.7419,43.8098,43.7193,43.8023,26217.0
2017-04-24 10:10:00,58.1,58.1,58.05,58.07,15004.0,43.8023,43.8023,43.7646,43.7796,15004.0
2017-04-24 10:15:00,58.08,58.18,58.08,58.15,30089.0,43.7872,43.8626,43.7872,43.84,30089.0
2017-04-24 10:20:00,58.16,58.2,58.13,58.13,30254.0,43.8475,43.8776,43.8249,43.8249,30254.0
2017-04-24 10:25:00,58.13,58.18,58.13,58.17,22088.0,43.8249,43.8626,43.8249,43.855,22088.0
2017-04-24 10:30:00,58.18,58.22,58.13,58.14,43645.0,43.8626,43.8927,43.8249,43.8324,43645.0
2017-04-24 10:35:00,58.14,58.17,58.12,58.16,13916.0,43.8324,43.855,43.8173,43.8475,13916.0
2017-04-24 10:40:00,58.16,58.16,58.09,58.12,15395.0,43.8475,43.8475,43.7947,43.8173,15395.0
2017-04-24 10:45:00,58.13,58.14,58.08,58.1,14894.0,43.8249,43.8324,43.7872,43.8023,14894.0
2017-04-24 10:50:00,58.1,58.15,58.07,58.13,18987.0,43.8023,43.84,43.7796,43.8249,18987.0
2017-04-24 10:55:00,58.14,58.18,58.13,58.14,20408.0,43.8324,43.8626,43.8249,43.8324,20408.0
2017-04-24 11:00:00,58.13,58.13,58.09,58.11,8776.0,43.8249,43.8249,43.7947,43.8098,8776.0
2017-04-24 11:05:00,58.12,58.21,58.11,58.18,25384.0,43.8173,43.8852,43.8098,43.8626,25384.0
2017-04-24 11:10:00,58.18,58.18,58.12,58.15,11128.0,43.8626,43.8626,43.8173,43.84,11128.0
2017-04-24 11:15:00,58.14,58.15,58.07,58.08,11006.0,43.8324,43.84,43.7796,43.7872,11006.0
2017-04-24 11:20:00,58.08,58.1,58.07,58.09,7451.0,43.7872,43.8023,43.7796,43.7947,7451.0
2017-04-24 11:25:00,58.09,58.12,58.06,58.12,6021.0,43.7947,43.8173,43.7721,43.8173,6021.0
2017-04-24 11:30:00,58.11,58.13,58.09,58.13,25800.0,43.8098,43.8249,43.7947,43.8249,25800.0
2017-04-24 11:35:00,58.13,58.25,58.12,58.23,45964.0,43.8249,43.9153,43.8173,43.9003,45964.0
2017-04-24 11:40:00,58.23,58.24,58.18,58.18,17599.0,43.9003,43.9078,43.8626,43.8626,17599.0
2017-04-24 11:45:00,58.18,58.21,58.16,58.16,7989.0,43.8626,43.8852,43.8475,43.8475,7989.0
2017-04-24 11:50:00,58.15,58.18,58.11,58.12,6063.0,43.84,43.8626,43.8098,43.8173,6063.0
2017-04-24 11:55:00,58.12,58.16,58.1,58.11,23181.0,43.8173,43.8475,43.8023,43.8098,23181.0
2017-04-24 12:00:00,58.11,58.12,58.05,58.11,24802.0,43.8098,43.8173,43.7646,43.8098,24802.0
2017-04-24 12:05:00,58.11,58.11,58.08,58.1,4813.0,43.8098,43.8098,43.7872,43.8023,4813.0
2017-04-24 12:10:00,58.1,58.14,58.09,58.12,8296.0,43.8023,43.8324,43.7947,43.8173,8296.0
2017-04-24 12:15:00,58.12,58.13,58.09,58.11,23397.0,43.8173,43.8249,43.7947,43.8098,23397.0
2017-04-24 12:20:00,58.12,58.13,58.08,58.11,9686.0,43.8173,43.8249,43.7872,43.8098,9686.0
2017-04-24 12:25:00,58.11,58.15,58.1,58.14,7350.0,43.8098,43.84,43.8023,43.8324,7350.0
2017-04-24 12:30:00,58.15,58.17,58.13,58.17,8033.0,43.84,43.855,43.8249,43.855,8033.0
2017-04-24 12:35:00,58.17,58.2,58.16,58.19,8714.0,43.855,43.8776,43.8475,43.8701,8714.0
2017-04-24 12:40:00,58.19,58.19,58.17,58.18,3212.0,43.8701,43.8701,43.855,43.8626,3212.0
2017-04-24 12:45:00,58.18,58.18,58.14,58.14,10126.0,43.8626,43.8626,43.8324,43.8324,10126.0
2017-04-24 12:50:00,58.14,58.16,58.12,58.13,4923.0,43.8324,43.8475,43.8173,43.8249,4923.0
2017-04-24 12:55:00,58.14,58.14,58.11,58.14,14220.0,43.8324,43.8324,43.8098,43.8324,14220.0
2017-04-24 13:00:00,58.14,58.18,58.14,58.18,6816.0,43.8324,43.8626,43.8324,43.8626,6816.0
2017-04-24 13:05:00,58.18,58.2,58.15,58.16,9821.0,43.8626,43.8776,43.84,43.8475,9821.0
2017-04-24 13:10:00,58.17,58.19,58.15,58.18,18903.0,43.855,43.8701,43.84,43.8626,18903.0
2017-04-24 13:15:00,58.19,58.22,58.18,58.2,15466.0,43.8701,43.8927,43.8626,43.8776,15466.0
2017-04-24 13:20:00,58.21,58.21,58.16,58.16,8666.0,43.8852,43.8852,43.8475,43.8475,8666.0
2017-04-24 13:25:00,58.17,58.2,58.17,58.19,4954.0,43.855,43.8776,43.855,43.8701,4954.0
2017-04-24 13:30:00,58.19,58.23,58.18,58.21,13261.0,43.8701,43.9003,43.8626,43.8852,13261.0
2017-04-24 13:35:00,58.21,58.22,58.2,58.21,17158.0,43.8852,43.8927,43.8776,43.8852,17158.0
2017-04-24 13:40:00,58.2,58.24,58.2,58.21,8202.0,43.8776,43.9078,43.8776,43.8852,8202.0
2017-04-24 13:45:00,58.21,58.22,58.2,58.22,12924.0,43.8852,43.8927,43.8776,43.8927,12924.0
2017-04-24 13:50:00,58.22,58.24,58.21,58.22,10428.0,43.8927,43.9078,43.8852,43.8927,10428.0
2017-04-24 13:55:00,58.22,58.25,58.21,58.24,13841.0,43.8927,43.9153,43.8852,43.9078,13841.0
2017-04-24 14:00:00,58.24,58.25,58.2,58.21,19002.0,43.9078,43.9153,43.8776,43.8852,19002.0
2017-04-24 14:05:00,58.21,58.21,58.14,58.14,24107.0,43.8852,43.8852,43.8324,43.8324,24107.0
2017-04-24 14:10:00,58.14,58.16,58.13,58.16,13924.0,43.8324,43.8475,43.8249,43.8475,13924.0
2017-04-24 14:15:00,58.16,58.2,58.15,58.19,29250.0,43.8475,43.8776,43.84,43.8701,29250.0
2017-04-24 14:20:00,58.19,58.21,58.18,58.19,9788.0,43.8701,43.8852,43.8626,43.8701,9788.0
2017-04-24 14:25:00,58.18,58.19,58.16,58.16,7038.0,43.8626,43.8701,43.8475,43.8475,7038.0
2017-04-24 14:30:00,58.17,58.22,58.17,58.22,17783.0,43.855,43.8927,43.855,43.8927,17783.0
2017-04-24 14:35:00,58.21,58.23,58.19,58.23,13431.0,43.8852,43.9003,43.8701,43.9003,13431.0
2017-04-24 14:40:00,58.23,58.25,58.22,58.22,21108.0,43.9003,43.9153,43.8927,43.8927,21108.0
2017-04-24 14:45:00,58.23,58.25,58.21,58.21,21673.0,43.9003,43.9153,43.8852,43.8852,21673.0
2017-04-24 14:50:00,58.22,58.22,58.2,58.21,20895.0,43.8927,43.8927,43.8776,43.8852,20895.0
2017-04-24 14:55:00,58.21,58.21,58.17,58.19,25668.0,43.8852,43.8852,43.855,43.8701,25668.0
2017-04-24 15:00:00,58.19,58.23,58.19,58.23,24194.0,43.8701,43.9003,43.8701,43.9003,24194.0
2017-04-24 15:05:00,58.23,58.27,58.22,58.26,39769.0,43.9003,43.9304,43.8927,43.9229,39769.0
2017-04-24 15:10:00,58.26,58.26,58.23,58.24,24953.0,43.9229,43.9229,43.9003,43.9078,24953.0
2017-04-24 15:15:00,58.24,58.25,58.2,58.21,30924.0,43.9078,43.9153,43.8776,43.8852,30924.0
2017-04-24 15:20:00,58.21,58.23,58.18,58.2,20393.0,43.8852,43.9003,43.8626,43.8776,20393.0
2017-04-24 15:25:00,58.2,58.22,58.18,58.18,12651.0,43.8776,43.8927,43.8626,43.8626,12651.0
2017-04-24 15:30:00,58.18,58.19,58.16,58.17,18233.0,43.8626,43.8701,43.8475,43.855,18233.0
2017-04-24 15:35:00,58.17,58.18,58.15,58.16,21480.0,43.855,43.8626,43.84,43.8475,21480.0
2017-04-24 15:40:00,58.16,58.2,58.15,58.16,45988.0,43.8475,43.8776,43.84,43.8475,45988.0
2017-04-24 15:45:00,58.17,58.17,58.12,58.14,50342.0,43.855,43.855,43.8173,43.8324,50342.0
2017-04-24 15:50:00,58.13,58.14,58.08,58.09,59700.0,43.8249,43.8324,43.7872,43.7947,59700.0
2017-04-24 15:55:00,58.09,58.14,58.07,58.14,142083.0,43.7947,43.8324,43.7796,43.8324,142083.0
2017-04-25 09:30:00,58.17,58.19,58.02,58.14,56995.0,43.855,43.8701,43.7419,43.8324,56995.0
2017-04-25 09:35:00,58.14,58.14,58.06,58.1,19615.0,43.8324,43.8324,43.7721,43.8023,19615.0
2017-04-25 09:40:00,58.1,58.25,58.1,58.24,56142.0,43.8023,43.9153,43.8023,43.9078,56142.0
2017-04-25 09:45:00,58.22,58.27,58.16,58.24,30618.0,43.8927,43.9304,43.8475,43.9078,30618.0
2017-04-25 09:50:00,58.23,58.34,58.23,58.32,39625.0,43.9003,43.9832,43.9003,43.9681,39625.0
2017-04-25 09:55:00,58.34,58.34,58.24,58.25,8717.0,43.9832,43.9832,43.9078,43.9153,8717.0
2017-04-25 10:00:00,58.26,58.33,58.25,58.3,21827.0,43.9229,43.9757,43.9153,43.953,21827.0
2017-04-25 10:05:00,58.31,58.33,58.28,58.32,15490.0,43.9606,43.9757,43.938,43.9681,15490.0
2017-04-25 10:10:00,58.3,58.32,58.21,58.23,19515.0,43.953,43.9681,43.8852,43.9003,19515.0
2017-04-25 10:15:00,58.23,58.23,58.19,58.19,15355.0,43.9003,43.9003,43.8701,43.8701,15355.0
2017-04-25 10:20:00,58.19,58.2,58.13,58.14,18103.0,43.8701,43.8776,43.8249,43.8324,18103.0
2017-04-25 10:25:00,58.14,58.21,58.13,58.2,17862.0,43.8324,43.8852,43.8249,43.8776,17862.0
2017-04-25 10:30:00,58.2,58.21,58.14,58.14,10384.0,43.8776,43.8852,43.8324,43.8324,10384.0
2017-04-25 10:35:00,58.15,58.21,58.14,58.19,34593.0,43.84,43.8852,43.8324,43.8701,34593.0
2017-04-25 10:40:00,58.19,58.19,58.12,58.12,21067.0,43.8701,43.8701,43.8173,43.8173,21067.0
2017-04-25 10:45:00,58.13,58.14,58.12,58.13,13193.0,43.8249,43.8324,43.8173,43.8249,13193.0
2017-04-25 10:50:00,58.12,58.13,58.08,58.1,6930.0,43.8173,43.8249,43.7872,43.8023,6930.0
2017-04-25 10:55:00,58.09,58.12,58.06,58.12,59016.0,43.7947,43.8173,43.7721,43.8173,59016.0
2017-04-25 11:00:00,58.13,58.24,58.12,58.22,88784.0,43.8249,43.9078,43.8173,43.8927,88784.0
2017-04-25 11:05:00,58.22,58.24,58.2,58.23,26939.0,43.8927,43.9078,43.8776,43.9003,26939.0
2017-04-25 11:10:00,58.23,58.25,58.18,58.19,22480.0,43.9003,43.9153,43.8626,43.8701,22480.0
2017-04-25 11:15:00,58.19,58.21,58.15,58.2,12838.0,43.8701,43.8852,43.84,43.8776,12838.0
2017-04-25 11:20:00,58.2,58.22,58.17,58.21,20629.0,43.8776,43.8927,43.855,43.8852,20629.0
2017-04-25 11:25:00,58.2,58.21,58.18,58.19,13279.0,43.8776,43.8852,43.8626,43.8701,13279.0
2017-04-25 11:30:00,58.18,58.25,58.17,58.25,46196.0,43.8626,43.9153,43.855,43.9153,46196.0
2017-04-25 11:35:00,58.25,58.25,58.17,58.22,26989.0,43.9153,43.9153,43.855,43.8927,26989.0
2017-04-25 11:40:00,58.22,58.22,58.19,58.2,27927.0,43.8927,43.8927,43.8701,43.8776,27927.0
2017-04-25 11:45:00,58.2,58.21,58.18,58.2,25575.0,43.8776,43.8852,43.8626,43.8776,25575.0
2017-04-25 11:50:00,58.19,58.21,58.18,58.2,18543.0,43.8701,43.8852,43.8626,43.8776,18543.0
2017-04-25 11:55:00,58.2,58.22,58.19,58.22,9886.0,43.8776,43.8927,43.8701,43.8927,9886.0
2017-04-25 12:00:00,58.21,58.23,58.2,58.21,32255.0,43.8852,43.9003,43.8776,43.8852,32255.0
2017-04-25 12:05:00,58.22,58.24,58.22,58.23,12640.0,43.8927,43.9078,43.8927,43.9003,12640.0
2017-04-25 12:10:00,58.23,58.23,58.19,58.2,8240.0,43.9003,43.9003,43.8701,43.8776,8240.0
2017-04-25 12:15:00,58.2,58.21,58.18,58.21,16851.0,43.8776,43.8852,43.8626,43.8852,16851.0
2017-04-25 12:20:00,58.21,58.22,58.2,58.21,13393.0,43.8852,43.8927,43.8776,43.8852,13393.0
2017-04-25 12:25:00,58.21,58.25,58.2,58.24,28842.0,43.8852,43.9153,43.8776,43.9078,28842.0
2017-04-25 12:30:00,58.24,58.25,58.22,58.22,19292.0,43.9078,43.9153,43.8927,43.8927,19292.0
2017-04-25 12:35:00,58.23,58.24,58.19,58.24,14749.0,43.9003,43.9078,43.8701,43.9078,14749.0
2017-04-25 12:40:00,58.24,58.24,58.21,58.22,7133.0,43.9078,43.9078,43.8852,43.8927,7133.0
2017-04-25 12:45:00,58.22,58.26,58.21,58.26,16125.0,43.8927,43.9229,43.8852,43.9229,16125.0
2017-04-25 12:50:00,58.26,58.27,58.24,58.25,8356.0,43.9229,43.9304,43.9078,43.9153,8356.0
2017-04-25 12:55:00,58.26,58.29,58.25,58.29,7607.0,43.9229,43.9455,43.9153,43.9455,7607.0
2017-04-25 13:00:00,58.28,58.29,58.25,58.26,20904.0,43.938,43.9455,43.9153,43.9229,20904.0
2017-04-25 13:05:00,58.26,58.26,58.23,58.24,11274.0,43.9229,43.9229,43.9003,43.9078,11274.0
2017-04-25 13:10:00,58.24,58.25,58.22,58.22,13411.0,43.9078,43.9153,43.8927,43.8927,13411.0
2017-04-25 13:15:00,58.22,58.25,58.22,58.24,7328.0,43.8927,43.9153,43.8927,43.9078,7328.0
2017-04-25 13:20:00,58.25,58.28,58.23,58.24,18884.0,43.9153,43.938,43.9003,43.9078,18884.0
2017-04-25 13:25:00,58.24,58.24,58.21,58.21,6893.0,43.9078,43.9078,43.8852,43.8852,6893.0
2017-04-25 13:30:00,58.22,58.23,58.21,58.23,7540.0,43.8927,43.9003,43.8852,43.9003,7540.0
2017-04-25 13:35:00,58.22,58.23,58.21,58.23,9655.0,43.8927,43.9003,43.8852,43.9003,9655.0
2017-04-25 13:40:00,58.23,58.23,58.22,58.23,5883.0,43.9003,43.9003,43.8927,43.9003,5883.0
2017-04-25 13:45:00,58.23,58.29,58.23,58.25,64730.0,43.9003,43.9455,43.9003,43.9153,64730.0
2017-04-25 13:50:00,58.25,58.29,58.24,58.27,17964.0,43.9153,43.9455,43.9078,43.9304,17964.0
2017-04-25 13:55:00,58.27,58.29,58.25,58.27,16483.0,43.9304,43.9455,43.9153,43.9304,16483.0
2017-04-25 14:00:00,58.26,58.28,58.23,58.25,37297.0,43.9229,43.938,43.9003,43.9153,37297.0
2017-04-25 14:05:00,58.25,58.28,58.23,58.26,31967.0,43.9153,43.938,43.9003,43.9229,31967.0
2017-04-25 14:10:00,58.26,58.27,58.24,58.24,48683.0,43.9229,43.9304,43.9078,43.9078,48683.0
2017-04-25 14:15:00,58.25,58.27,58.21,58.26,40001.0,43.9153,43.9304,43.8852,43.9229,40001.0
2017-04-25 14:20:00,58.26,58.26,58.23,58.25,22334.0,43.9229,43.9229,43.9003,43.9153,22334.0
2017-04-25 14:25:00,58.25,58.27,58.24,58.26,14190.0,43.9153,43.9304,43.9078,43.9229,14190.0
2017-04-25 14:30:00,58.25,58.3,58.25,58.3,16427.0,43.9153,43.953,43.9153,43.953,16427.0
2017-04-25 14:35:00,58.29,58.3,58.28,58.29,13281.0,43.9455,43.953,43.938,43.9455,13281.0
2017-04-25 14:40:00,58.28,58.28,58.26,58.27,14290.0,43.938,43.938,43.9229,43.9304,14290.0
2017-04-25 14:45:00,58.27,58.28,58.26,58.26,12794.0,43.9304,43.938,43.9229,43.9229,12794.0
2017-04-25 14:50:00,58.26,58.28,58.25,58.27,9352.0,43.9229,43.938,43.9153,43.9304,9352.0
2017-04-25 14:55:00,58.27,58.28,58.22,58.23,17450.0,43.9304,43.938,43.8927,43.9003,17450.0
2017-04-25 15:00:00,58.23,58.27,58.22,58.26,19161.0,43.9003,43.9304,43.8927,43.9229,19161.0
2017-04-25 15:05:00,58.26,58.32,58.25,58.3,48515.0,43.9229,43.9681,43.9153,43.953,48515.0
2017-04-25 15:10:00,58.3,58.34,58.28,58.32,44473.0,43.953,43.9832,43.938,43.9681,44473.0
2017-04-25 15:15:00,58.31,58.36,58.31,58.35,35104.0,43.9606,43.9983,43.9606,43.9907,35104.0
2017-04-25 15:20:00,58.35,58.35,58.28,58.29,21752.0,43.9907,43.9907,43.938,43.9455,21752.0
2017-04-25 15:25:00,58.29,58.29,58.26,58.27,24905.0,43.9455,43.9455,43.9229,43.9304,24905.0
2017-04-25 15:30:00,58.28,58.29,58.26,58.27,15377.0,43.938,43.9455,43.9229,43.9304,15377.0
2017-04-25 15:35:00,58.27,58.28,58.25,58.26,29079.0,43.9304,43.938,43.9153,43.9229,29079.0
2017-04-25 15:40:00,58.25,58.27,58.24,58.25,24713.0,43.9153,43.9304,43.9078,43.9153,24713.0
2017-04-25 15:45:00,58.25,58.27,58.25,58.27,36239.0,43.9153,43.9304,43.9153,43.9304,36239.0
2017-04-25 15:50:00,58.26,58.28,58.25,58.26,70455.0,43.9229,43.938,43.9153,43.9229,70455.0
2017-04-25 15:55:00,58.26,58.28,58.23,58.24,137472.0,43.9229,43.938,43.9003,43.9078,137472.0
2017-04-26 09:30:00,58.29,58.33,58.11,58.22,69466.0,43.9455,43.9757,43.8098,43.8927,69466.0
2017-04-26 09:35:00,58.25,58.25,58.17,58.2,25987.0,43.9153,43.9153,43.855,43.8776,25987.0
2017-04-26 09:40:00,58.2,58.2,58.12,58.13,27655.0,43.8776,43.8776,43.8173,43.8249,27655.0
2017-04-26 09:45:00,58.12,58.13,58.03,58.03,22771.0,43.8173,43.8249,43.7495,43.7495,22771.0
2017-04-26 09:50:00,58.03,58.04,57.94,57.95,30695.0,43.7495,43.757,43.6816,43.6892,30695.0
2017-04-26 09:55:00,57.95,57.97,57.93,57.95,33783.0,43.6892,43.7042,43.6741,43.6892,33783.0
2017-04-26 10:00:00,57.95,57.96,57.91,57.93,18015.0,43.6892,43.6967,43.659,43.6741,18015.0
2017-04-26 10:05:00,57.93,57.94,57.85,57.86,42548.0,43.6741,43.6816,43.6138,43.6213,42548.0
2017-04-26 10:10:00,57.86,57.87,57.75,57.83,41217.0,43.6213,43.6289,43.5384,43.5987,41217.0
2017-04-26 10:15:00,57.84,57.87,57.81,57.84,16919.0,43.6062,43.6289,43.5836,43.6062,16919.0
2017-04-26 10:20:00,57.85,57.94,57.8,57.94,59330.0,43.6138,43.6816,43.5761,43.6816,59330.0
2017-04-26 10:25:00,57.92,57.96,57.86,57.89,34809.0,43.6666,43.6967,43.6213,43.6439,34809.0
2017-04-26 10:30:00,57.89,57.91,57.83,57.9,22899.0,43.6439,43.659,43.5987,43.6515,22899.0
2017-04-26 10:35:00,57.89,57.89,57.84,57.86,15870.0,43.6439,43.6439,43.6062,43.6213,15870.0
2017-04-26 10:40:00,57.86,57.88,57.82,57.85,33787.0,43.6213,43.6364,43.5912,43.6138,33787.0
2017-04-26 10:45:00,57.85,57.85,57.81,57.81,10522.0,43.6138,43.6138,43.5836,43.5836,10522.0
2017-04-26 10:50:00,57.82,57.87,57.82,57.87,15181.0,43.5912,43.6289,43.5912,43.6289,15181.0
2017-04-26 10:55:00,57.87,57.88,57.85,57.88,29381.0,43.6289,43.6364,43.6138,43.6364,29381.0
2017-04-26 11:00:00,57.86,57.91,57.85,57.91,18601.0,43.6213,43.659,43.6138,43.659,18601.0
2017-04-26 11:05:00,57.91,57.92,57.89,57.92,13846.0,43.659,43.6666,43.6439,43.6666,13846.0
2017-04-26 11:10:00,57.92,57.96,57.92,57.95,20092.0,43.6666,43.6967,43.6666,43.6892,20092.0
2017-04-26 11:15:00,57.95,58.0,57.95,57.98,15217.0,43.6892,43.7269,43.6892,43.7118,15217.0
2017-04-26 11:20:00,57.99,58.02,57.95,58.02,41043.0,43.7193,43.7419,43.6892,43.7419,41043.0
2017-04-26 11:25:00,58.02,58.05,58.0,58.05,14479.0,43.7419,43.7646,43.7269,43.7646,14479.0
2017-04-26 11:30:00,58.05,58.06,57.99,58.04,55204.0,43.7646,43.7721,43.7193,43.757,55204.0
2017-04-26 11:35:00,58.04,58.05,58.0,58.02,19976.0,43.757,43.7646,43.7269,43.7419,19976.0
2017-04-26 11:40:00,58.02,58.04,58.0,58.0,20705.0,43.7419,43.757,43.7269,43.7269,20705.0
2017-04-26 11:45:00,58.0,58.0,57.9,57.94,46036.0,43.7269,43.7269,43.6515,43.6816,46036.0
2017-04-26 11:50:00,57.95,57.98,57.94,57.94,12757.0,43.6892,43.7118,43.6816,43.6816,12757.0
2017-04-26 11:55:00,57.95,57.97,57.94,57.96,11459.0,43.6892,43.7042,43.6816,43.6967,11459.0
2017-04-26 12:00:00,57.95,58.01,57.94,58.01,21088.0,43.6892,43.7344,43.6816,43.7344,21088.0
2017-04-26 12:05:00,58.0,58.03,57.99,57.99,22128.0,43.7269,43.7495,43.7193,43.7193,22128.0
2017-04-26 12:10:00,58.0,58.02,57.98,57.99,16090.0,43.7269,43.7419,43.7118,43.7193,16090.0
2017-04-26 12:15:00,57.98,58.0,57.98,58.0,11198.0,43.7118,43.7269,43.7118,43.7269,11198.0
2017-04-26 12:20:00,58.0,58.01,57.98,57.98,13080.0,43.7269,43.7344,43.7118,43.7118,13080.0
2017-04-26 12:25:00,57.99,58.0,57.97,57.98,7141.0,43.7193,43.7269,43.7042,43.7118,7141.0
2017-04-26 12:30:00,57.98,57.98,57.96,57.96,4103.0,43.7118,43.7118,43.6967,43.6967,4103.0
2017-04-26 12:35:00,57.97,57.97,57.94,57.94,12670.0,43.7042,43.7042,43.6816,43.6816,12670.0
2017-04-26 12:40:00,57.95,57.98,57.94,57.97,12136.0,43.6892,43.7118,43.6816,43.7042,12136.0
2017-04-26 12:45:00,57.97,57.99,57.92,57.93,17328.0,43.7042,43.7193,43.6666,43.6741,17328.0
2017-04-26 12:50:00,57.92,57.97,57.92,57.97,8676.0,43.6666,43.7042,43.6666,43.7042,8676.0
2017-04-26 12:55:00,57.97,58.01,57.96,58.01,7204.0,43.7042,43.7344,43.6967,43.7344,7204.0
2017-04-26 13:00:00,58.0,58.0,57.97,57.99,7452.0,43.7269,43.7269,43.7042,43.7193,7452.0
2017-04-26 13:05:00,57.98,58.01,57.97,57.99,12461.0,43.7118,43.7344,43.7042,43.7193,12461.0
2017-04-26 13:10:00,57.99,58.01,57.99,58.0,7093.0,43.7193,43.7344,43.7193,43.7269,7093.0
2017-04-26 13:15:00,58.0,58.02,57.98,57.98,15638.0,43.7269,43.7419,43.7118,43.7118,15638.0
2017-04-26 13:20:00,57.98,58.0,57.97,57.99,13107.0,43.7118,43.7269,43.7042,43.7193,13107.0
2017-04-26 13:25:00,57.98,57.99,57.96,57.96,11451.0,43.7118,43.7193,43.6967,43.6967,11451.0
2017-04-26 13:30:00,57.97,57.99,57.95,57.96,15404.0,43.7042,43.7193,43.6892,43.6967,15404.0
2017-04-26 13:35:00,57.97,57.99,57.95,57.99,9348.0,43.7042,43.7193,43.6892,43.7193,9348.0
2017-04-26 13:40:00,57.98,58.0,57.94,58.0,23951.0,43.7118,43.7269,43.6816,43.7269,23951.0
2017-04-26 13:45:00,58.01,58.01,57.89,57.93,19413.0,43.7344,43.7344,43.6439,43.6741,19413.0
2017-04-26 13:50:00,57.92,57.96,57.9,57.95,11768.0,43.6666,43.6967,43.6515,43.6892,11768.0
2017-04-26 13:55:00,57.94,57.96,57.9,57.91,9499.0,43.6816,43.6967,43.6515,43.659,9499.0
2017-04-26 14:00:00,57.91,57.95,57.87,57.95,22637.0,43.659,43.6892,43.6289,43.6892,22637.0
2017-04-26 14:05:00,57.93,57.96,57.91,57.95,13841.0,43.6741,43.6967,43.659,43.6892,13841.0
2017-04-26 14:10:00,57.96,57.96,57.92,57.94,37165.0,43.6967,43.6967,43.6666,43.6816,37165.0
2017-04-26 14:15:00,57.94,57.97,57.93,57.94,37293.0,43.6816,43.7042,43.6741,43.6816,37293.0
2017-04-26 14:20:00,57.93,57.97,57.92,57.95,12805.0,43.6741,43.7042,43.6666,43.6892,12805.0
2017-04-26 14:25:00,57.94,57.97,57.92,57.93,11078.0,43.6816,43.7042,43.6666,43.6741,11078.0
2017-04-26 14:30:00,57.93,57.97,57.93,57.97,17672.0,43.6741,43.7042,43.6741,43.7042,17672.0
2017-04-26 14:35:00,57.97,57.98,57.95,57.97,11602.0,43.7042,43.7118,43.6892,43.7042,11602.0
2017-04-26 14:40:00,57.97,57.99,57.94,57.99,34534.0,43.7042,43.7193,43.6816,43.7193,34534.0
2017-04-26 14:45:00,57.99,58.01,57.97,58.01,15985.0,43.7193,43.7344,43.7042,43.7344,15985.0
2017-04-26 14:50:00,58.01,58.01,57.97,57.98,15455.0,43.7344,43.7344,43.7042,43.7118,15455.0
2017-04-26 14:55:00,57.98,58.0,57.97,57.98,14291.0,43.7118,43.7269,43.7042,43.7118,14291.0
2017-04-26 15:00:00,57.98,58.05,57.96,58.05,27695.0,43.7118,43.7646,43.6967,43.7646,27695.0
2017-04-26 15:05:00,58.05,58.12,58.04,58.1,66758.0,43.7646,43.8173,43.757,43.8023,66758.0
2017-04-26 15:10:00,58.1,58.1,58.01,58.03,29303.0,43.8023,43.8023,43.7344,43.7495,29303.0
2017-04-26 15:15:00,58.04,58.04,57.98,57.99,19400.0,43.757,43.757,43.7118,43.7193,19400.0
2017-04-26 15:20:00,57.99,58.02,57.98,58.01,24098.0,43.7193,43.7419,43.7118,43.7344,24098.0
2017-04-26 15:25:00,58.01,58.02,57.98,57.98,27475.0,43.7344,43.7419,43.7118,43.7118,27475.0
2017-04-26 15:30:00,57.98,57.99,57.91,57.92,29384.0,43.7118,43.7193,43.659,43.6666,29384.0
2017-04-26 15:35:00,57.91,57.92,57.87,57.89,42480.0,43.659,43.6666,43.6289,43.6439,42480.0
2017-04-26 15:40:00,57.88,57.94,57.85,57.9,36960.0,43.6364,43.6816,43.6138,43.6515,36960.0
2017-04-26 15:45:00,57.91,57.91,57.85,57.86,40566.0,43.659,43.659,43.6138,43.6213,40566.0
2017-04-26 15:50:00,57.86,57.88,57.85,57.87,53321.0,43.6213,43.6364,43.6138,43.6289,53321.0
2017-04-26 15:55:00,57.87,57.91,57.85,57.89,105137.0,43.6289,43.659,43.6138,43.6439,105137.0
2017-04-27 09:30:00,58.04,58.06,57.81,57.82,35712.0,43.757,43.7721,43.5836,43.5912,35712.0
2017-04-27 09:35:00,57.84,57.88,57.82,57.83,17467.0,43.6062,43.6364,43.5912,43.5987,17467.0
2017-04-27 09:40:00,57.83,57.86,57.79,57.84,18252.0,43.5987,43.6213,43.5685,43.6062,18252.0
2017-04-27 09:45:00,57.84,57.86,57.75,57.76,18492.0,43.6062,43.6213,43.5384,43.5459,18492.0
2017-04-27 09:50:00,57.76,57.81,57.75,57.8,39980.0,43.5459,43.5836,43.5384,43.5761,39980.0
2017-04-27 09:55:00,57.8,57.86,57.79,57.83,16323.0,43.5761,43.6213,43.5685,43.5987,16323.0
2017-04-27 10:00:00,57.83,57.93,57.83,57.92,21323.0,43.5987,43.6741,43.5987,43.6666,21323.0
2017-04-27 10:05:00,57.92,57.92,57.83,57.83,9264.0,43.6666,43.6666,43.5987,43.5987,9264.0
2017-04-27 10:10:00,57.83,57.87,57.82,57.85,18060.0,43.5987,43.6289,43.5912,43.6138,18060.0
2017-04-27 10:15:00,57.85,57.85,57.81,57.82,20598.0,43.6138,43.6138,43.5836,43.5912,20598.0
2017-04-27 10:20:00,57.82,57.89,57.79,57.89,16119.0,43.5912,43.6439,43.5685,43.6439,16119.0
2017-04-27 10:25:00,57.88,57.89,57.79,57.81,14219.0,43.6364,43.6439,43.5685,43.5836,14219.0
2017-04-27 10:30:00,57.81,57.83,57.76,57.78,22884.0,43.5836,43.5987,43.5459,43.561,22884.0
2017-04-27 10:35:00,57.78,57.82,57.78,57.78,13651.0,43.561,43.5912,43.561,43.561,13651.0
2017-04-27 10:40:00,57.78,57.8,57.77,57.79,15864.0,43.561,43.5761,43.5535,43.5685,15864.0
2017-04-27 10:45:00,57.79,57.84,57.78,57.78,34107.0,43.5685,43.6062,43.561,43.561,34107.0
2017-04-27 10:50:00,57.79,57.81,57.75,57.76,19228.0,43.5685,43.5836,43.5384,43.5459,19228.0
2017-04-27 10:55:00,57.75,57.75,57.71,57.71,12031.0,43.5384,43.5384,43.5082,43.5082,12031.0
2017-04-27 11:00:00,57.7,57.71,57.65,57.65,16779.0,43.5007,43.5082,43.463,43.463,16779.0
2017-04-27 11:05:00,57.66,57.68,57.61,57.63,14343.0,43.4705,43.4856,43.4328,43.4479,14343.0
2017-04-27 11:10:00,57.62,57.64,57.61,57.62,16416.0,43.4404,43.4555,43.4328,43.4404,16416.0
2017-04-27 11:15:00,57.62,57.62,57.5,57.51,40741.0,43.4404,43.4404,43.3499,43.3574,40741.0
2017-04-27 11:20:00,57.51,57.55,57.5,57.53,81198.0,43.3574,43.3876,43.3499,43.3725,81198.0
2017-04-27 11:25:00,57.53,57.58,57.52,57.53,29444.0,43.3725,43.4102,43.365,43.3725,29444.0
2017-04-27 11:30:00,57.53,57.55,57.5,57.51,32860.0,43.3725,43.3876,43.3499,43.3574,32860.0
2017-04-27 11:35:00,57.51,57.51,57.43,57.44,70331.0,43.3574,43.3574,43.2971,43.3047,70331.0
2017-04-27 11:40:00,57.44,57.46,57.42,57.44,48155.0,43.3047,43.3198,43.2896,43.3047,48155.0
2017-04-27 11:45:00,57.44,57.46,57.41,57.41,18306.0,43.3047,43.3198,43.2821,43.2821,18306.0
2017-04-27 11:50:00,57.42,57.47,57.41,57.41,23890.0,43.2896,43.3273,43.2821,43.2821,23890.0
2017-04-27 11:55:00,57.42,57.43,57.38,57.38,27240.0,43.2896,43.2971,43.2594,43.2594,27240.0
2017-04-27 12:00:00,57.39,57.4,57.36,57.36,61137.0,43.267,43.2745,43.2444,43.2444,61137.0
2017-04-27 12:05:00,57.37,57.44,57.35,57.42,69890.0,43.2519,43.3047,43.2368,43.2896,69890.0
2017-04-27 12:10:00,57.43,57.43,57.4,57.42,24372.0,43.2971,43.2971,43.2745,43.2896,24372.0
2017-04-27 12:15:00,57.42,57.43,57.41,57.42,13769.0,43.2896,43.2971,43.2821,43.2896,13769.0
2017-04-27 12:20:00,57.42,57.43,57.37,57.37,20403.0,43.2896,43.2971,43.2519,43.2519,20403.0
2017-04-27 12:25:00,57.37,57.39,57.33,57.36,25310.0,43.2519,43.267,43.2217,43.2444,25310.0
2017-04-27 12:30:00,57.36,57.44,57.36,57.43,15782.0,43.2444,43.3047,43.2444,43.2971,15782.0
2017-04-27 12:35:00,57.43,57.44,57.41,57.42,9002.0,43.2971,43.3047,43.2821,43.2896,9002.0
2017-04-27 12:40:00,57.43,57.48,57.43,57.45,26437.0,43.2971,43.3348,43.2971,43.3122,26437.0
2017-04-27 12:45:00,57.45,57.48,57.43,57.47,18100.0,43.3122,43.3348,43.2971,43.3273,18100.0
2017-04-27 12:50:00,57.46,57.5,57.46,57.49,11198.0,43.3198,43.3499,43.3198,43.3424,11198.0
2017-04-27 12:55:00,57.48,57.58,57.48,57.58,27321.0,43.3348,43.4102,43.3348,43.4102,27321.0
2017-04-27 13:00:00,57.6,57.61,57.59,57.6,10081.0,43.4253,43.4328,43.4178,43.4253,10081.0
2017-04-27 13:05:00,57.59,57.59,57.51,57.53,22585.0,43.4178,43.4178,43.3574,43.3725,22585.0
2017-04-27 13:10:00,57.53,57.53,57.51,57.51,10294.0,43.3725,43.3725,43.3574,43.3574,10294.0
2017-04-27 13:15:00,57.51,57.52,57.48,57.52,25910.0,43.3574,43.365,43.3348,43.365,25910.0
2017-04-27 13:20:00,57.52,57.52,57.49,57.5,16886.0,43.365,43.365,43.3424,43.3499,16886.0
2017-04-27 13:25:00,57.51,57.52,57.49,57.49,14947.0,43.3574,43.365,43.3424,43.3424,14947.0
2017-04-27 13:30:00,57.5,57.51,57.49,57.5,14934.0,43.3499,43.3574,43.3424,43.3499,14934.0
2017-04-27 13:35:00,57.51,57.51,57.46,57.47,15028.0,43.3574,43.3574,43.3198,43.3273,15028.0
2017-04-27 13:40:00,57.48,57.5,57.47,57.48,14613.0,43.3348,43.3499,43.3273,43.3348,14613.0
2017-04-27 13:45:00,57.48,57.49,57.45,57.46,27005.0,43.3348,43.3424,43.3122,43.3198,27005.0
2017-04-27 13:50:00,57.47,57.5,57.47,57.48,16011.0,43.3273,43.3499,43.3273,43.3348,16011.0
2017-04-27 13:55:00,57.48,57.51,57.47,57.48,24868.0,43.3348,43.3574,43.3273,43.3348,24868.0
2017-04-27 14:00:00,57.48,57.53,57.48,57.51,12961.0,43.3348,43.3725,43.3348,43.3574,12961.0
2017-04-27 14:05:00,57.52,57.53,57.49,57.52,15354.0,43.365,43.3725,43.3424,43.365,15354.0
2017-04-27 14:10:00,57.52,57.56,57.51,57.53,27971.0,43.365,43.3951,43.3574,43.3725,27971.0
2017-04-27 14:15:00,57.54,57.54,57.52,57.52,20668.0,43.3801,43.3801,43.365,43.365,20668.0
2017-04-27 14:20:00,57.53,57.53,57.51,57.52,18044.0,43.3725,43.3725,43.3574,43.365,18044.0
2017-04-27 14:25:00,57.52,57.52,57.47,57.47,24513.0,43.365,43.365,43.3273,43.3273,24513.0
2017-04-27 14:30:00,57.48,57.52,57.47,57.51,24238.0,43.3348,43.365,43.3273,43.3574,24238.0
2017-04-27 14:35:00,57.51,57.52,57.5,57.52,17919.0,43.3574,43.365,43.3499,43.365,17919.0
2017-04-27 14:40:00,57.52,57.54,57.51,57.52,20515.0,43.365,43.3801,43.3574,43.365,20515.0
2017-04-27 14:45:00,57.52,57.57,57.52,57.57,13298.0,43.365,43.4027,43.365,43.4027,13298.0
2017-04-27 14:50:00,57.56,57.57,57.52,57.54,16046.0,43.3951,43.4027,43.365,43.3801,16046.0
2017-04-27 14:55:00,57.54,57.54,57.53,57.53,4752.0,43.3801,43.3801,43.3725,43.3725,4752.0
2017-04-27 15:00:00,57.53,57.53,57.46,57.48,27676.0,43.3725,43.3725,43.3198,43.3348,27676.0
2017-04-27 15:05:00,57.48,57.49,57.45,57.49,19703.0,43.3348,43.3424,43.3122,43.3424,19703.0
2017-04-27 15:10:00,57.48,57.5,57.47,57.49,21869.0,43.3348,43.3499,43.3273,43.3424,21869.0
2017-04-27 15:15:00,57.5,57.51,57.45,57.46,29318.0,43.3499,43.3574,43.3122,43.3198,29318.0
2017-04-27 15:20:00,57.46,57.47,57.44,57.45,19785.0,43.3198,43.3273,43.3047,43.3122,19785.0
2017-04-27 15:25:00,57.45,57.47,57.43,57.43,13847.0,43.3122,43.3273,43.2971,43.2971,13847.0
2017-04-27 15:30:00,57.43,57.46,57.42,57.43,23525.0,43.2971,43.3198,43.2896,43.2971,23525.0
2017-04-27 15:35:00,57.43,57.43,57.38,57.38,35870.0,43.2971,43.2971,43.2594,43.2594,35870.0
2017-04-27 15:40:00,57.38,57.41,57.38,57.38,41617.0,43.2594,43.2821,43.2594,43.2594,41617.0
2017-04-27 15:45:00,57.39,57.41,57.38,57.4,38123.0,43.267,43.2821,43.2594,43.2745,38123.0
2017-04-27 15:50:00,57.4,57.4,57.37,57.4,58404.0,43.2745,43.2745,43.2519,43.2745,58404.0
2017-04-27 15:55:00,57.39,57.41,57.39,57.4,112993.0,43.267,43.2821,43.267,43.2745,112993.0
2017-04-28 09:30:00,57.5,57.5,57.26,57.28,64906.0,43.3499,43.3499,43.169,43.184,64906.0
2017-04-28 09:35:00,57.3,57.32,57.16,57.21,35771.0,43.1991,43.2142,43.0936,43.1313,35771.0
2017-04-28 09:40:00,57.2,57.23,57.16,57.18,28839.0,43.1237,43.1464,43.0936,43.1087,28839.0
2017-04-28 09:45:00,57.18,57.22,57.15,57.16,40923.0,43.1087,43.1388,43.086,43.0936,40923.0
2017-04-28 09:50:00,57.16,57.23,57.14,57.21,27931.0,43.0936,43.1464,43.0785,43.1313,27931.0
2017-04-28 09:55:00,57.21,57.34,57.19,57.33,60816.0,43.1313,43.2293,43.1162,43.2217,60816.0
2017-04-28 10:00:00,57.32,57.33,57.25,57.3,64778.0,43.2142,43.2217,43.1614,43.1991,64778.0
2017-04-28 10:05:00,57.3,57.37,57.28,57.35,81676.0,43.1991,43.2519,43.184,43.2368,81676.0
2017-04-28 10:10:00,57.35,57.47,57.34,57.47,45418.0,43.2368,43.3273,43.2293,43.3273,45418.0
2017-04-28 10:15:00,57.46,57.49,57.42,57.48,55377.0,43.3198,43.3424,43.2896,43.3348,55377.0
2017-04-28 10:20:00,57.48,57.49,57.31,57.33,44456.0,43.3348,43.3424,43.2067,43.2217,44456.0
2017-04-28 10:25:00,57.34,57.34,57.29,57.31,18130.0,43.2293,43.2293,43.1916,43.2067,18130.0
2017-04-28 10:30:00,57.31,57.43,57.3,57.42,52771.0,43.2067,43.2971,43.1991,43.2896,52771.0
2017-04-28 10:35:00,57.42,57.42,57.38,57.41,40204.0,43.2896,43.2896,43.2594,43.2821,40204.0
2017-04-28 10:40:00,57.42,57.45,57.4,57.44,15972.0,43.2896,43.3122,43.2745,43.3047,15972.0
2017-04-28 10:45:00,57.45,57.46,57.4,57.41,20353.0,43.3122,43.3198,43.2745,43.2821,20353.0
2017-04-28 10:50:00,57.41,57.43,57.4,57.41,27084.0,43.2821,43.2971,43.2745,43.2821,27084.0
2017-04-28 10:55:00,57.4,57.42,57.38,57.39,15373.0,43.2745,43.2896,43.2594,43.267,15373.0
2017-04-28 11:00:00,57.38,57.4,57.31,57.32,42281.0,43.2594,43.2745,43.2067,43.2142,42281.0
2017-04-28 11:05:00,57.32,57.34,57.3,57.31,29205.0,43.2142,43.2293,43.1991,43.2067,29205.0
2017-04-28 11:10:00,57.31,57.34,57.31,57.34,22781.0,43.2067,43.2293,43.2067,43.2293,22781.0
2017-04-28 11:15:00,57.34,57.34,57.28,57.29,19894.0,43.2293,43.2293,43.184,43.1916,19894.0
2017-04-28 11:20:00,57.29,57.35,57.28,57.34,25604.0,43.1916,43.2368,43.184,43.2293,25604.0
2017-04-28 11:25:00,57.33,57.35,57.33,57.35,9066.0,43.2217,43.2368,43.2217,43.2368,9066.0
2017-04-28 11:30:00,57.34,57.35,57.3,57.34,32064.0,43.2293,43.2368,43.1991,43.2293,32064.0
2017-04-28 11:35:00,57.34,57.38,57.33,57.37,16995.0,43.2293,43.2594,43.2217,43.2519,16995.0
2017-04-28 11:40:00,57.36,57.4,57.36,57.4,26540.0,43.2444,43.2745,43.2444,43.2745,26540.0
2017-04-28 11:45:00,57.4,57.46,57.4,57.46,19015.0,43.2745,43.3198,43.2745,43.3198,19015.0
2017-04-28 11:50:00,57.46,57.48,57.44,57.44,20803.0,43.3198,43.3348,43.3047,43.3047,20803.0
2017-04-28 11:55:00,57.44,57.48,57.43,57.46,37576.0,43.3047,43.3348,43.2971,43.3198,37576.0
2017-04-28 12:00:00,57.46,57.48,57.45,57.48,18691.0,43.3198,43.3348,43.3122,43.3348,18691.0
2017-04-28 12:05:00,57.47,57.51,57.44,57.44,43678.0,43.3273,43.3574,43.3047,43.3047,43678.0
2017-04-28 12:10:00,57.45,57.45,57.41,57.45,13824.0,43.3122,43.3122,43.2821,43.3122,13824.0
2017-04-28 12:15:00,57.45,57.48,57.44,57.48,24535.0,43.3122,43.3348,43.3047,43.3348,24535.0
2017-04-28 12:20:00,57.47,57.5,57.47,57.5,14387.0,43.3273,43.3499,43.3273,43.3499,14387.0
2017-04-28 12:25:00,57.51,57.51,57.48,57.49,11544.0,43.3574,43.3574,43.3348,43.3424,11544.0
2017-04-28 12:30:00,57.48,57.48,57.44,57.44,16082.0,43.3348,43.3348,43.3047,43.3047,16082.0
2017-04-28 12:35:00,57.44,57.46,57.44,57.45,10924.0,43.3047,43.3198,43.3047,43.3122,10924.0
2017-04-28 12:40:00,57.45,57.48,57.45,57.46,23943.0,43.3122,43.3348,43.3122,43.3198,23943.0
2017-04-28 12:45:00,57.47,57.47,57.45,57.46,10051.0,43.3273,43.3273,43.3122,43.3198,10051.0
2017-04-28 12:50:00,57.45,57.47,57.45,57.46,19266.0,43.3122,43.3273,43.3122,43.3198,19266.0
2017-04-28 12:55:00,57.46,57.47,57.44,57.47,17349.0,43.3198,43.3273,43.3047,43.3273,17349.0
2017-04-28 13:00:00,57.46,57.47,57.45,57.45,32392.0,43.3198,43.3273,43.3122,43.3122,32392.0
2017-04-28 13:05:00,57.45,57.46,57.43,57.44,15058.0,43.3122,43.3198,43.2971,43.3047,15058.0
2017-04-28 13:10:00,57.43,57.43,57.41,57.41,21077.0,43.2971,43.2971,43.2821,43.2821,21077.0
2017-04-28 13:15:00,57.41,57.43,57.38,57.39,32581.0,43.2821,43.2971,43.2594,43.267,32581.0
2017-04-28 13:20:00,57.39,57.4,57.38,57.4,8160.0,43.267,43.2745,43.2594,43.2745,8160.0
2017-04-28 13:25:00,57.39,57.44,57.39,57.43,15434.0,43.267,43.3047,43.267,43.2971,15434.0
2017-04-28 13:30:00,57.42,57.42,57.38,57.39,20381.0,43.2896,43.2896,43.2594,43.267,20381.0
2017-04-28 13:35:00,57.39,57.39,57.37,57.37,21405.0,43.267,43.267,43.2519,43.2519,21405.0
2017-04-28 13:40:00,57.37,57.38,57.36,57.37,20797.0,43.2519,43.2594,43.2444,43.2519,20797.0
2017-04-28 13:45:00,57.37,57.39,57.35,57.36,20827.0,43.2519,43.267,43.2368,43.2444,20827.0
2017-04-28 13:50:00,57.36,57.41,57.35,57.4,26771.0,43.2444,43.2821,43.2368,43.2745,26771.0
2017-04-28 13:55:00,57.41,57.43,57.4,57.41,18186.0,43.2821,43.2971,43.2745,43.2821,18186.0
2017-04-28 14:00:00,57.41,57.43,57.4,57.43,18636.0,43.2821,43.2971,43.2745,43.2971,18636.0
2017-04-28 14:05:00,57.44,57.46,57.4,57.41,22171.0,43.3047,43.3198,43.2745,43.2821,22171.0
2017-04-28 14:10:00,57.41,57.44,57.4,57.43,14671.0,43.2821,43.3047,43.2745,43.2971,14671.0
2017-04-28 14:15:00,57.43,57.43,57.41,57.42,25378.0,43.2971,43.2971,43.2821,43.2896,25378.0
2017-04-28 14:20:00,57.42,57.44,57.41,57.43,38577.0,43.2896,43.3047,43.2821,43.2971,38577.0
2017-04-28 14:25:00,57.44,57.47,57.44,57.47,15525.0,43.3047,43.3273,43.3047,43.3273,15525.0
2017-04-28 14:30:00,57.47,57.49,57.46,57.49,33142.0,43.3273,43.3424,43.3198,43.3424,33142.0
2017-04-28 14:35:00,57.49,57.54,57.48,57.52,16834.0,43.3424,43.3801,43.3348,43.365,16834.0
2017-04-28 14:40:00,57.52,57.52,57.5,57.52,29218.0,43.365,43.365,43.3499,43.365,29218.0
2017-04-28 14:45:00,57.52,57.53,57.51,57.52,14868.0,43.365,43.3725,43.3574,43.365,14868.0
2017-04-28 14:50:00,57.52,57.52,57.5,57.5,23785.0,43.365,43.365,43.3499,43.3499,23785.0
2017-04-28 14:55:00,57.51,57.54,57.5,57.51,33059.0,43.3574,43.3801,43.3499,43.3574,33059.0
2017-04-28 15:00:00,57.51,57.51,57.45,57.46,16802.0,43.3574,43.3574,43.3122,43.3198,16802.0
2017-04-28 15:05:00,57.46,57.49,57.45,57.49,21851.0,43.3198,43.3424,43.3122,43.3424,21851.0
2017-04-28 15:10:00,57.49,57.53,57.48,57.51,30096.0,43.3424,43.3725,43.3348,43.3574,30096.0
2017-04-28 15:15:00,57.51,57.56,57.5,57.53,28042.0,43.3574,43.3951,43.3499,43.3725,28042.0
2017-04-28 15:20:00,57.53,57.53,57.5,57.51,19621.0,43.3725,43.3725,43.3499,43.3574,19621.0
2017-04-28 15:25:00,57.51,57.51,57.47,57.5,49593.0,43.3574,43.3574,43.3273,43.3499,49593.0
2017-04-28 15:30:00,57.5,57.51,57.47,57.51,47967.0,43.3499,43.3574,43.3273,43.3574,47967.0
2017-04-28 15:35:00,57.51,57.53,57.49,57.49,34254.0,43.3574,43.3725,43.3424,43.3424,34254.0
2017-04-28 15:40:00,57.5,57.51,57.48,57.51,55360.0,43.3499,43.3574,43.3348,43.3574,55360.0
2017-04-28 15:45:00,57.51,57.51,57.44,57.46,61710.0,43.3574,43.3574,43.3047,43.3198,61710.0
2017-04-28 15:50:00,57.46,57.51,57.45,57.48,65770.0,43.3198,43.3574,43.3122,43.3348,65770.0
2017-04-28 15:55:00,57.49,57.52,57.47,57.5,188933.0,43.3424,43.365,43.3273,43.3499,188933.0
2017-05-01 09:30:00,57.58,57.64,57.46,57.49,94348.0,43.4102,43.4555,43.3198,43.3424,94348.0
2017-05-01 09:35:00,57.5,57.51,57.39,57.44,13359.0,43.3499,43.3574,43.267,43.3047,13359.0
2017-05-01 09:40:00,57.45,57.47,57.37,57.37,20025.0,43.3122,43.3273,43.2519,43.2519,20025.0
2017-05-01 09:45:00,57.37,57.39,57.31,57.32,23789.0,43.2519,43.267,43.2067,43.2142,23789.0
2017-05-01 09:50:00,57.31,57.38,57.31,57.35,31710.0,43.2067,43.2594,43.2067,43.2368,31710.0
2017-05-01 09:55:00,57.35,57.39,57.33,57.36,13898.0,43.2368,43.267,43.2217,43.2444,13898.0
2017-05-01 10:00:00,57.35,57.36,57.27,57.29,42384.0,43.2368,43.2444,43.1765,43.1916,42384.0
2017-05-01 10:05:00,57.29,57.34,57.25,57.33,25730.0,43.1916,43.2293,43.1614,43.2217,25730.0
2017-05-01 10:10:00,57.33,57.37,57.3,57.3,18769.0,43.2217,43.2519,43.1991,43.1991,18769.0
2017-05-01 10:15:00,57.3,57.35,57.28,57.32,25525.0,43.1991,43.2368,43.184,43.2142,25525.0
2017-05-01 10:20:00,57.31,57.32,57.28,57.3,15724.0,43.2067,43.2142,43.184,43.1991,15724.0
2017-05-01 10:25:00,57.31,57.31,57.24,57.24,13092.0,43.2067,43.2067,43.1539,43.1539,13092.0
2017-05-01 10:30:00,57.25,57.28,57.21,57.28,11666.0,43.1614,43.184,43.1313,43.184,11666.0
2017-05-01 10:35:00,57.28,57.31,57.25,57.27,18901.0,43.184,43.2067,43.1614,43.1765,18901.0
2017-05-01 10:40:00,57.28,57.32,57.27,57.28,21434.0,43.184,43.2142,43.1765,43.184,21434.0
2017-05-01 10:45:00,57.29,57.35,57.28,57.35,21106.0,43.1916,43.2368,43.184,43.2368,21106.0
2017-05-01 10:50:00,57.34,57.35,57.3,57.31,19295.0,43.2293,43.2368,43.1991,43.2067,19295.0
2017-05-01 10:55:00,57.31,57.4,57.31,57.38,15693.0,43.2067,43.2745,43.2067,43.2594,15693.0
2017-05-01 11:00:00,57.38,57.38,57.33,57.36,16887.0,43.2594,43.2594,43.2217,43.2444,16887.0
2017-05-01 11:05:00,57.36,57.37,57.32,57.34,12224.0,43.2444,43.2519,43.2142,43.2293,12224.0
2017-05-01 11:10:00,57.34,57.34,57.31,57.32,10771.0,43.2293,43.2293,43.2067,43.2142,10771.0
2017-05-01 11:15:00,57.32,57.33,57.3,57.32,22401.0,43.2142,43.2217,43.1991,43.2142,22401.0
2017-05-01 11:20:00,57.32,57.33,57.29,57.29,9797.0,43.2142,43.2217,43.1916,43.1916,9797.0
2017-05-01 11:25:00,57.3,57.34,57.27,57.34,17703.0,43.1991,43.2293,43.1765,43.2293,17703.0
2017-05-01 11:30:00,57.34,57.34,57.29,57.3,14269.0,43.2293,43.2293,43.1916,43.1991,14269.0
2017-05-01 11:35:00,57.31,57.31,57.25,57.26,32006.0,43.2067,43.2067,43.1614,43.169,32006.0
2017-05-01 11:40:00,57.26,57.26,57.22,57.23,19416.0,43.169,43.169,43.1388,43.1464,19416.0
2017-05-01 11:45:00,57.24,57.25,57.22,57.25,11135.0,43.1539,43.1614,43.1388,43.1614,11135.0
2017-05-01 11:50:00,57.26,57.26,57.2,57.22,43558.0,43.169,43.169,43.1237,43.1388,43558.0
2017-05-01 11:55:00,57.21,57.22,57.18,57.18,50021.0,43.1313,43.1388,43.1087,43.1087,50021.0
2017-05-01 12:00:00,57.19,57.2,57.14,57.15,79293.0,43.1162,43.1237,43.0785,43.086,79293.0
2017-05-01 12:05:00,57.15,57.17,57.1,57.1,61881.0,43.086,43.1011,43.0483,43.0483,61881.0
2017-05-01 12:10:00,57.11,57.13,57.09,57.1,36777.0,43.0559,43.071,43.0408,43.0483,36777.0
2017-05-01 12:15:00,57.1,57.1,57.07,57.08,9452.0,43.0483,43.0483,43.0257,43.0333,9452.0
2017-05-01 12:20:00,57.07,57.08,56.99,57.05,72834.0,43.0257,43.0333,42.9654,43.0106,72834.0
2017-05-01 12:25:00,57.06,57.07,57.03,57.06,38622.0,43.0182,43.0257,42.9956,43.0182,38622.0
2017-05-01 12:30:00,57.06,57.06,57.01,57.03,21987.0,43.0182,43.0182,42.9805,42.9956,21987.0
2017-05-01 12:35:00,57.03,57.03,57.0,57.01,115768.0,42.9956,42.9956,42.973,42.9805,115768.0
2017-05-01 12:40:00,57.02,57.02,56.98,56.98,27672.0,42.988,42.988,42.9579,42.9579,27672.0
2017-05-01 12:45:00,56.99,57.0,56.98,56.98,10792.0,42.9654,42.973,42.9579,42.9579,10792.0
2017-05-01 12:50:00,56.98,57.02,56.96,56.97,27074.0,42.9579,42.988,42.9428,42.9503,27074.0
2017-05-01 12:55:00,56.98,56.98,56.94,56.95,16562.0,42.9579,42.9579,42.9277,42.9353,16562.0
2017-05-01 13:00:00,56.95,56.98,56.92,56.94,47521.0,42.9353,42.9579,42.9126,42.9277,47521.0
2017-05-01 13:05:00,56.94,56.95,56.91,56.92,21418.0,42.9277,42.9353,42.9051,42.9126,21418.0
2017-05-01 13:10:00,56.93,56.93,56.88,56.89,15169.0,42.9202,42.9202,42.8825,42.89,15169.0
2017-05-01 13:15:00,56.88,56.89,56.87,56.89,23068.0,42.8825,42.89,42.8749,42.89,23068.0
2017-05-01 13:20:00,56.89,56.9,56.88,56.9,7939.0,42.89,42.8976,42.8825,42.8976,7939.0
2017-05-01 13:25:00,56.9,56.93,56.89,56.91,16695.0,42.8976,42.9202,42.89,42.9051,16695.0
2017-05-01 13:30:00,56.92,56.92,56.86,56.86,13839.0,42.9126,42.9126,42.8674,42.8674,13839.0
2017-05-01 13:35:00,56.87,56.87,56.86,56.87,8533.0,42.8749,42.8749,42.8674,42.8749,8533.0
2017-05-01 13:40:00,56.87,56.89,56.86,56.89,18816.0,42.8749,42.89,42.8674,42.89,18816.0
2017-05-01 13:45:00,56.89,56.89,56.85,56.86,29165.0,42.89,42.89,42.8599,42.8674,29165.0
2017-05-01 13:50:00,56.86,56.91,56.86,56.91,30254.0,42.8674,42.9051,42.8674,42.9051,30254.0
2017-05-01 13:55:00,56.91,56.91,56.86,56.88,27463.0,42.9051,42.9051,42.8674,42.8825,27463.0
2017-05-01 14:00:00,56.88,56.92,56.85,56.86,35206.0,42.8825,42.9126,42.8599,42.8674,35206.0
2017-05-01 14:05:00,56.86,56.88,56.85,56.88,26051.0,42.8674,42.8825,42.8599,42.8825,26051.0
2017-05-01 14:10:00,56.88,56.91,56.85,56.87,27673.0,42.8825,42.9051,42.8599,42.8749,27673.0
2017-05-01 14:15:00,56.87,56.88,56.85,56.86,15265.0,42.8749,42.8825,42.8599,42.8674,15265.0
2017-05-01 14:20:00,56.86,56.87,56.84,56.85,17771.0,42.8674,42.8749,42.8523,42.8599,17771.0
2017-05-01 14:25:00,56.85,56.86,56.84,56.85,20981.0,42.8599,42.8674,42.8523,42.8599,20981.0
2017-05-01 14:30:00,56.85,56.85,56.84,56.85,9966.0,42.8599,42.8599,42.8523,42.8599,9966.0
2017-05-01 14:35:00,56.85,56.88,56.84,56.86,30061.0,42.8599,42.8825,42.8523,42.8674,30061.0
2017-05-01 14:40:00,56.85,56.85,56.81,56.82,26283.0,42.8599,42.8599,42.8297,42.8372,26283.0
2017-05-01 14:45:00,56.82,56.83,56.8,56.8,26509.0,42.8372,42.8448,42.8222,42.8222,26509.0
2017-05-01 14:50:00,56.81,56.81,56.76,56.76,38944.0,42.8297,42.8297,42.792,42.792,38944.0
2017-05-01 14:55:00,56.76,56.81,56.76,56.78,37554.0,42.792,42.8297,42.792,42.8071,37554.0
2017-05-01 15:00:00,56.79,56.8,56.77,56.79,40730.0,42.8146,42.8222,42.7996,42.8146,40730.0
2017-05-01 15:05:00,56.78,56.79,56.75,56.75,34947.0,42.8071,42.8146,42.7845,42.7845,34947.0
2017-05-01 15:10:00,56.76,56.79,56.74,56.79,57888.0,42.792,42.8146,42.7769,42.8146,57888.0
2017-05-01 15:15:00,56.79,56.79,56.75,56.78,35791.0,42.8146,42.8146,42.7845,42.8071,35791.0
2017-05-01 15:20:00,56.77,56.78,56.75,56.76,21930.0,42.7996,42.8071,42.7845,42.792,21930.0
2017-05-01 15:25:00,56.76,56.81,56.75,56.8,25649.0,42.792,42.8297,42.7845,42.8222,25649.0
2017-05-01 15:30:00,56.8,56.8,56.75,56.79,30308.0,42.8222,42.8222,42.7845,42.8146,30308.0
2017-05-01 15:35:00,56.79,56.8,56.75,56.76,44006.0,42.8146,42.8222,42.7845,42.792,44006.0
2017-05-01 15:40:00,56.76,56.79,56.74,56.74,54764.0,42.792,42.8146,42.7769,42.7769,54764.0
2017-05-01 15:45:00,56.75,56.76,56.74,56.76,48741.0,42.7845,42.792,42.7769,42.792,48741.0
2017-05-01 15:50:00,56.76,56.76,56.68,56.7,90743.0,42.792,42.792,42.7317,42.7468,90743.0
2017-05-01 15:55:00,56.69,56.7,56.59,56.61,183151.0,42.7392,42.7468,42.6638,42.6789,183151.0
2017-05-02 09:30:00,56.9,56.9,56.59,56.63,99315.0,42.8976,42.8976,42.6638,42.694,99315.0
2017-05-02 09:35:00,56.64,56.66,56.54,56.54,65570.0,42.7015,42.7166,42.6262,42.6262,65570.0
2017-05-02 09:40:00,56.56,56.57,56.45,56.47,53377.0,42.6412,42.6488,42.5583,42.5734,53377.0
2017-05-02 09:45:00,56.48,56.52,56.36,56.43,56332.0,42.5809,42.6111,42.4904,42.5432,56332.0
2017-05-02 09:50:00,56.43,56.44,56.28,56.32,86143.0,42.5432,42.5508,42.4301,42.4603,86143.0
2017-05-02 09:55:00,56.31,56.34,56.26,56.3,49475.0,42.4528,42.4754,42.4151,42.4452,49475.0
2017-05-02 10:00:00,56.29,56.41,56.28,56.39,104067.0,42.4377,42.5281,42.4301,42.5131,104067.0
2017-05-02 10:05:00,56.39,56.43,56.36,56.39,66750.0,42.5131,42.5432,42.4904,42.5131,66750.0
2017-05-02 10:10:00,56.4,56.4,56.31,56.33,75251.0,42.5206,42.5206,42.4528,42.4678,75251.0
2017-05-02 10:15:00,56.32,56.45,56.32,56.41,54601.0,42.4603,42.5583,42.4603,42.5281,54601.0
2017-05-02 10:20:00,56.41,56.41,56.36,56.36,45305.0,42.5281,42.5281,42.4904,42.4904,45305.0
2017-05-02 10:25:00,56.37,56.4,56.35,56.36,72046.0,42.498,42.5206,42.4829,42.4904,72046.0
2017-05-02 10:30:00,56.35,56.39,56.34,56.38,55548.0,42.4829,42.5131,42.4754,42.5055,55548.0
2017-05-02 10:35:00,56.38,56.42,56.37,56.38,54517.0,42.5055,42.5357,42.498,42.5055,54517.0
2017-05-02 10:40:00,56.37,56.38,56.32,56.34,37635.0,42.498,42.5055,42.4603,42.4754,37635.0
2017-05-02 10:45:00,56.34,56.37,56.3,56.31,34406.0,42.4754,42.498,42.4452,42.4528,34406.0
2017-05-02 10:50:00,56.32,56.32,56.25,56.28,34712.0,42.4603,42.4603,42.4075,42.4301,34712.0
2017-05-02 10:55:00,56.29,56.29,56.23,56.24,39411.0,42.4377,42.4377,42.3924,42.4,39411.0
2017-05-02 11:00:00,56.24,56.25,56.09,56.15,84504.0,42.4,42.4075,42.2869,42.3321,84504.0
2017-05-02 11:05:00,56.14,56.17,56.11,56.11,42978.0,42.3246,42.3472,42.302,42.302,42978.0
2017-05-02 11:10:00,56.12,56.15,56.07,56.08,36066.0,42.3095,42.3321,42.2718,42.2794,36066.0
2017-05-02 11:15:00,56.07,56.08,56.05,56.06,32921.0,42.2718,42.2794,42.2567,42.2643,32921.0
2017-05-02 11:20:00,56.07,56.08,56.03,56.04,18647.0,42.2718,42.2794,42.2417,42.2492,18647.0
2017-05-02 11:25:00,56.04,56.04,55.97,56.01,74258.0,42.2492,42.2492,42.1964,42.2266,74258.0
2017-05-02 11:30:00,56.02,56.07,56.01,56.05,45435.0,42.2341,42.2718,42.2266,42.2567,45435.0
2017-05-02 11:35:00,56.05,56.05,56.01,56.03,47771.0,42.2567,42.2567,42.2266,42.2417,47771.0
2017-05-02 11:40:00,56.03,56.09,56.02,56.07,37316.0,42.2417,42.2869,42.2341,42.2718,37316.0
2017-05-02 11:45:00,56.07,56.08,56.04,56.06,19897.0,42.2718,42.2794,42.2492,42.2643,19897.0
2017-05-02 11:50:00,56.06,56.07,56.04,56.05,15910.0,42.2643,42.2718,42.2492,42.2567,15910.0
2017-05-02 11:55:00,56.06,56.08,56.04,56.05,22859.0,42.2643,42.2794,42.2492,42.2567,22859.0
2017-05-02 12:00:00,56.05,56.1,56.04,56.1,16197.0,42.2567,42.2944,42.2492,42.2944,16197.0
2017-05-02 12:05:00,56.1,56.1,56.0,56.01,51711.0,42.2944,42.2944,42.219,42.2266,51711.0
2017-05-02 12:10:00,56.02,56.07,56.01,56.03,25183.0,42.2341,42.2718,42.2266,42.2417,25183.0
2017-05-02 12:15:00,56.04,56.1,56.04,56.1,25399.0,42.2492,42.2944,42.2492,42.2944,25399.0
2017-05-02 12:20:00,56.1,56.14,56.09,56.13,26102.0,42.2944,42.3246,42.2869,42.317,26102.0
2017-05-02 12:25:00,56.13,56.13,56.08,56.09,25857.0,42.317,42.317,42.2794,42.2869,25857.0
2017-05-02 12:30:00,56.09,56.1,56.06,56.08,19419.0,42.2869,42.2944,42.2643,42.2794,19419.0
2017-05-02 12:35:00,56.08,56.09,56.06,56.08,25522.0,42.2794,42.2869,42.2643,42.2794,25522.0
2017-05-02 12:40:00,56.08,56.09,56.04,56.05,18585.0,42.2794,42.2869,42.2492,42.2567,18585.0
2017-05-02 12:45:00,56.05,56.06,56.04,56.06,11609.0,42.2567,42.2643,42.2492,42.2643,11609.0
2017-05-02 12:50:00,56.06,56.06,56.03,56.06,21961.0,42.2643,42.2643,42.2417,42.2643,21961.0
2017-05-02 12:55:00,56.06,56.07,56.03,56.03,22569.0,42.2643,42.2718,42.2417,42.2417,22569.0
2017-05-02 13:00:00,56.03,56.04,55.99,55.99,23235.0,42.2417,42.2492,42.2115,42.2115,23235.0
2017-05-02 13:05:00,56.0,56.03,55.98,56.03,25899.0,42.219,42.2417,42.204,42.2417,25899.0
2017-05-02 13:10:00,56.03,56.03,55.99,56.01,44164.0,42.2417,42.2417,42.2115,42.2266,44164.0
2017-05-02 13:15:00,56.01,56.05,56.0,56.04,33468.0,42.2266,42.2567,42.219,42.2492,33468.0
2017-05-02 13:20:00,56.03,56.05,56.0,56.01,26795.0,42.2417,42.2567,42.219,42.2266,26795.0
2017-05-02 13:25:00,56.01,56.02,55.98,55.99,30739.0,42.2266,42.2341,42.204,42.2115,30739.0
2017-05-02 13:30:00,55.99,55.99,55.97,55.99,13742.0,42.2115,42.2115,42.1964,42.2115,13742.0
2017-05-02 13:35:00,55.99,55.99,55.95,55.96,33954.0,42.2115,42.2115,42.1813,42.1889,33954.0
2017-05-02 13:40:00,55.96,55.96,55.92,55.95,55848.0,42.1889,42.1889,42.1587,42.1813,55848.0
2017-05-02 13:45:00,55.95,55.98,55.94,55.95,32180.0,42.1813,42.204,42.1738,42.1813,32180.0
2017-05-02 13:50:00,55.95,55.99,55.93,55.98,18396.0,42.1813,42.2115,42.1663,42.204,18396.0
2017-05-02 13:55:00,55.98,56.0,55.95,56.0,28491.0,42.204,42.219,42.1813,42.219,28491.0
2017-05-02 14:00:00,55.98,56.0,55.95,55.96,23322.0,42.204,42.219,42.1813,42.1889,23322.0
2017-05-02 14:05:00,55.96,55.97,55.91,55.91,47251.0,42.1889,42.1964,42.1512,42.1512,47251.0
2017-05-02 14:10:00,55.92,55.93,55.88,55.9,48074.0,42.1587,42.1663,42.1286,42.1436,48074.0
2017-05-02 14:15:00,55.9,55.91,55.87,55.88,27357.0,42.1436,42.1512,42.121,42.1286,27357.0
2017-05-02 14:20:00,55.88,55.89,55.86,55.89,47606.0,42.1286,42.1361,42.1135,42.1361,47606.0
2017-05-02 14:25:00,55.89,55.9,55.83,55.84,31116.0,42.1361,42.1436,42.0909,42.0984,31116.0
2017-05-02 14:30:00,55.84,55.85,55.81,55.85,85812.0,42.0984,42.106,42.0758,42.106,85812.0
2017-05-02 14:35:00,55.85,55.95,55.84,55.9,57542.0,42.106,42.1813,42.0984,42.1436,57542.0
2017-05-02 14:40:00,55.89,55.9,55.86,55.87,20738.0,42.1361,42.1436,42.1135,42.121,20738.0
2017-05-02 14:45:00,55.87,55.87,55.84,55.85,27481.0,42.121,42.121,42.0984,42.106,27481.0
2017-05-02 14:50:00,55.85,55.9,55.84,55.89,35641.0,42.106,42.1436,42.0984,42.1361,35641.0
2017-05-02 14:55:00,55.9,55.91,55.84,55.84,35743.0,42.1436,42.1512,42.0984,42.0984,35743.0
2017-05-02 15:00:00,55.84,55.86,55.8,55.84,48119.0,42.0984,42.1135,42.0683,42.0984,48119.0
2017-05-02 15:05:00,55.85,55.87,55.83,55.85,40061.0,42.106,42.121,42.0909,42.106,40061.0
2017-05-02 15:10:00,55.85,55.88,55.82,55.83,40718.0,42.106,42.1286,42.0833,42.0909,40718.0
2017-05-02 15:15:00,55.84,55.85,55.83,55.85,43984.0,42.0984,42.106,42.0909,42.106,43984.0
2017-05-02 15:20:00,55.85,55.88,55.83,55.87,96444.0,42.106,42.1286,42.0909,42.121,96444.0
2017-05-02 15:25:00,55.87,55.89,55.86,55.87,60379.0,42.121,42.1361,42.1135,42.121,60379.0
2017-05-02 15:30:00,55.87,55.87,55.84,55.86,77492.0,42.121,42.121,42.0984,42.1135,77492.0
2017-05-02 15:35:00,55.86,55.88,55.85,55.86,60060.0,42.1135,42.1286,42.106,42.1135,60060.0
2017-05-02 15:40:00,55.87,55.89,55.86,55.87,56402.0,42.121,42.1361,42.1135,42.121,56402.0
2017-05-02 15:45:00,55.88,55.92,55.86,55.9,123293.0,42.1286,42.1587,42.1135,42.1436,123293.0
2017-05-02 15:50:00,55.91,55.96,55.9,55.92,150701.0,42.1512,42.1889,42.1436,42.1587,150701.0
2017-05-02 15:55:00,55.92,55.94,55.89,55.9,274804.0,42.1587,42.1738,42.1361,42.1436,274804.0
2017-05-03 09:30:00,55.99,56.24,55.97,56.12,97392.0,42.2115,42.4,42.1964,42.3095,97392.0
2017-05-03 09:35:00,56.11,56.11,55.86,55.9,31950.0,42.302,42.302,42.1135,42.1436,31950.0
2017-05-03 09:40:00,55.9,56.03,55.9,55.95,54891.0,42.1436,42.2417,42.1436,42.1813,54891.0
2017-05-03 09:45:00,55.94,55.94,55.76,55.81,112980.0,42.1738,42.1738,42.0381,42.0758,112980.0
2017-05-03 09:50:00,55.82,55.84,55.79,55.84,61694.0,42.0833,42.0984,42.0607,42.0984,61694.0
2017-05-03 09:55:00,55.84,55.95,55.83,55.95,74628.0,42.0984,42.1813,42.0909,42.1813,74628.0
2017-05-03 10:00:00,55.95,55.98,55.93,55.94,35673.0,42.1813,42.204,42.1663,42.1738,35673.0
2017-05-03 10:05:00,55.94,55.98,55.84,55.85,55537.0,42.1738,42.204,42.0984,42.106,55537.0
2017-05-03 10:10:00,55.86,55.89,55.79,55.82,40742.0,42.1135,42.1361,42.0607,42.0833,40742.0
2017-05-03 10:15:00,55.83,55.91,55.81,55.87,27987.0,42.0909,42.1512,42.0758,42.121,27987.0
2017-05-03 10:20:00,55.87,55.92,55.86,55.91,25232.0,42.121,42.1587,42.1135,42.1512,25232.0
2017-05-03 10:25:00,55.91,55.96,55.9,55.91,31231.0,42.1512,42.1889,42.1436,42.1512,31231.0
2017-05-03 10:30:00,55.9,56.02,55.89,55.96,41299.0,42.1436,42.2341,42.1361,42.1889,41299.0
2017-05-03 10:35:00,55.96,55.97,55.91,55.91,22707.0,42.1889,42.1964,42.1512,42.1512,22707.0
2017-05-03 10:40:00,55.92,55.94,55.84,55.86,36359.0,42.1587,42.1738,42.0984,42.1135,36359.0
2017-05-03 10:45:00,55.85,55.88,55.81,55.82,34155.0,42.106,42.1286,42.0758,42.0833,34155.0
2017-05-03 10:50:00,55.82,55.82,55.67,55.74,69742.0,42.0833,42.0833,41.9702,42.023,69742.0
2017-05-03 10:55:00,55.75,55.78,55.7,55.73,34756.0,42.0306,42.0532,41.9929,42.0155,34756.0
2017-05-03 11:00:00,55.74,55.8,55.71,55.8,49594.0,42.023,42.0683,42.0004,42.0683,49594.0
2017-05-03 11:05:00,55.79,55.86,55.78,55.84,27038.0,42.0607,42.1135,42.0532,42.0984,27038.0
2017-05-03 11:10:00,55.85,55.86,55.8,55.83,32539.0,42.106,42.1135,42.0683,42.0909,32539.0
2017-05-03 11:15:00,55.83,55.86,55.79,55.86,35986.0,42.0909,42.1135,42.0607,42.1135,35986.0
2017-05-03 11:20:00,55.86,55.89,55.83,55.89,24900.0,42.1135,42.1361,42.0909,42.1361,24900.0
2017-05-03 11:25:00,55.89,55.93,55.89,55.93,11729.0,42.1361,42.1663,42.1361,42.1663,11729.0
2017-05-03 11:30:00,55.92,55.93,55.88,55.9,14443.0,42.1587,42.1663,42.1286,42.1436,14443.0
2017-05-03 11:35:00,55.91,55.94,55.89,55.92,23996.0,42.1512,42.1738,42.1361,42.1587,23996.0
2017-05-03 11:40:00,55.93,55.93,55.88,55.88,12687.0,42.1663,42.1663,42.1286,42.1286,12687.0
2017-05-03 11:45:00,55.88,55.91,55.86,55.87,26934.0,42.1286,42.1512,42.1135,42.121,26934.0
2017-05-03 11:50:00,55.88,55.92,55.86,55.88,32297.0,42.1286,42.1587,42.1135,42.1286,32297.0
2017-05-03 11:55:00,55.87,55.91,55.87,55.91,26138.0,42.121,42.1512,42.121,42.1512,26138.0
2017-05-03 12:00:00,55.91,55.91,55.88,55.91,17718.0,42.1512,42.1512,42.1286,42.1512,17718.0
2017-05-03 12:05:00,55.91,55.91,55.88,55.88,12663.0,42.1512,42.1512,42.1286,42.1286,12663.0
2017-05-03 12:10:00,55.89,55.97,55.87,55.91,46655.0,42.1361,42.1964,42.121,42.1512,46655.0
2017-05-03 12:15:00,55.91,55.98,55.88,55.98,54476.0,42.1512,42.204,42.1286,42.204,54476.0
2017-05-03 12:20:00,55.98,55.98,55.94,55.96,6750.0,42.204,42.204,42.1738,42.1889,6750.0
2017-05-03 12:25:00,55.97,55.98,55.95,55.97,18002.0,42.1964,42.204,42.1813,42.1964,18002.0
2017-05-03 12:30:00,55.98,56.02,55.95,55.96,55816.0,42.204,42.2341,42.1813,42.1889,55816.0
2017-05-03 12:35:00,55.95,55.96,55.93,55.94,12666.0,42.1813,42.1889,42.1663,42.1738,12666.0
2017-05-03 12:40:00,55.94,55.95,55.92,55.93,15795.0,42.1738,42.1813,42.1587,42.1663,15795.0
2017-05-03 12:45:00,55.93,55.96,55.9,55.95,21813.0,42.1663,42.1889,42.1436,42.1813,21813.0
2017-05-03 12:50:00,55.94,55.96,55.93,55.95,21451.0,42.1738,42.1889,42.1663,42.1813,21451.0
2017-05-03 12:55:00,55.96,55.96,55.93,55.94,10174.0,42.1889,42.1889,42.1663,42.1738,10174.0
2017-05-03 13:00:00,55.93,55.94,55.93,55.94,4646.0,42.1663,42.1738,42.1663,42.1738,4646.0
2017-05-03 13:05:00,55.94,55.94,55.9,55.93,17464.0,42.1738,42.1738,42.1436,42.1663,17464.0
2017-05-03 13:10:00,55.92,55.94,55.91,55.94,12349.0,42.1587,42.1738,42.1512,42.1738,12349.0
2017-05-03 13:15:00,55.94,55.94,55.91,55.93,26545.0,42.1738,42.1738,42.1512,42.1663,26545.0
2017-05-03 13:20:00,55.93,55.93,55.9,55.91,17850.0,42.1663,42.1663,42.1436,42.1512,17850.0
2017-05-03 13:25:00,55.91,55.92,55.88,55.89,20224.0,42.1512,42.1587,42.1286,42.1361,20224.0
2017-05-03 13:30:00,55.89,55.9,55.87,55.89,22551.0,42.1361,42.1436,42.121,42.1361,22551.0
2017-05-03 13:35:00,55.89,55.89,55.87,55.89,14744.0,42.1361,42.1361,42.121,42.1361,14744.0
2017-05-03 13:40:00,55.9,55.9,55.88,55.89,11836.0,42.1436,42.1436,42.1286,42.1361,11836.0
2017-05-03 13:45:00,55.89,55.91,55.85,55.87,31707.0,42.1361,42.1512,42.106,42.121,31707.0
2017-05-03 13:50:00,55.88,55.93,55.88,55.9,17409.0,42.1286,42.1663,42.1286,42.1436,17409.0
2017-05-03 13:55:00,55.9,56.05,55.9,56.05,28598.0,42.1436,42.2567,42.1436,42.2567,28598.0
2017-05-03 14:00:00,56.05,56.06,55.95,56.0,39255.0,42.2567,42.2643,42.1813,42.219,39255.0
2017-05-03 14:05:00,56.0,56.07,55.99,56.0,47831.0,42.219,42.2718,42.2115,42.219,47831.0
2017-05-03 14:10:00,56.0,56.05,55.99,56.02,20906.0,42.219,42.2567,42.2115,42.2341,20906.0
2017-05-03 14:15:00,56.02,56.03,55.9,55.92,36433.0,42.2341,42.2417,42.1436,42.1587,36433.0
2017-05-03 14:20:00,55.93,55.96,55.9,55.91,27454.0,42.1663,42.1889,42.1436,42.1512,27454.0
2017-05-03 14:25:00,55.91,55.97,55.9,55.95,36787.0,42.1512,42.1964,42.1436,42.1813,36787.0
2017-05-03 14:30:00,55.94,55.97,55.94,55.97,25357.0,42.1738,42.1964,42.1738,42.1964,25357.0
2017-05-03 14:35:00,55.96,55.96,55.93,55.96,22153.0,42.1889,42.1889,42.1663,42.1889,22153.0
2017-05-03 14:40:00,55.96,55.98,55.94,55.97,21364.0,42.1889,42.204,42.1738,42.1964,21364.0
2017-05-03 14:45:00,55.97,56.03,55.96,56.03,33599.0,42.1964,42.2417,42.1889,42.2417,33599.0
2017-05-03 14:50:00,56.03,56.07,56.01,56.03,49538.0,42.2417,42.2718,42.2266,42.2417,49538.0
2017-05-03 14:55:00,56.04,56.07,56.03,56.06,25671.0,42.2492,42.2718,42.2417,42.2643,25671.0
2017-05-03 15:00:00,56.06,56.12,56.03,56.08,46617.0,42.2643,42.3095,42.2417,42.2794,46617.0
2017-05-03 15:05:00,56.08,56.09,56.05,56.05,31879.0,42.2794,42.2869,42.2567,42.2567,31879.0
2017-05-03 15:10:00,56.05,56.09,56.05,56.07,32279.0,42.2567,42.2869,42.2567,42.2718,32279.0
2017-05-03 15:15:00,56.07,56.09,56.03,56.08,38864.0,42.2718,42.2869,42.2417,42.2794,38864.0
2017-05-03 15:20:00,56.08,56.11,56.07,56.08,37208.0,42.2794,42.302,42.2718,42.2794,37208.0
2017-05-03 15:25:00,56.08,56.11,56.06,56.1,41835.0,42.2794,42.302,42.2643,42.2944,41835.0
2017-05-03 15:30:00,56.1,56.15,56.09,56.15,45472.0,42.2944,42.3321,42.2869,42.3321,45472.0
2017-05-03 15:35:00,56.14,56.16,56.12,56.12,39150.0,42.3246,42.3397,42.3095,42.3095,39150.0
2017-05-03 15:40:00,56.13,56.18,56.1,56.15,85786.0,42.317,42.3547,42.2944,42.3321,85786.0
2017-05-03 15:45:00,56.15,56.18,56.13,56.16,73736.0,42.3321,42.3547,42.317,42.3397,73736.0
2017-05-03 15:50:00,56.15,56.15,56.11,56.14,80100.0,42.3321,42.3321,42.302,42.3246,80100.0
2017-05-03 15:55:00,56.13,56.14,56.03,56.06,213736.0,42.317,42.3246,42.2417,42.2643,213736.0
2017-05-04 09:30:00,56.25,56.28,56.09,56.25,98313.0,42.4075,42.4301,42.2869,42.4075,98313.0
2017-05-04 09:35:00,56.24,56.3,56.05,56.12,52300.0,42.4,42.4452,42.2567,42.3095,52300.0
2017-05-04 09:40:00,56.12,56.21,56.05,56.06,44531.0,42.3095,42.3774,42.2567,42.2643,44531.0
2017-05-04 09:45:00,56.04,56.05,55.97,55.98,41614.0,42.2492,42.2567,42.1964,42.204,41614.0
2017-05-04 09:50:00,55.98,56.22,55.96,56.15,141235.0,42.204,42.3849,42.1889,42.3321,141235.0
2017-05-04 09:55:00,56.14,56.2,56.0,56.06,118381.0,42.3246,42.3698,42.219,42.2643,118381.0
2017-05-04 10:00:00,56.05,56.73,56.02,56.71,538626.0,42.2567,42.7694,42.2341,42.7543,538626.0
2017-05-04 10:05:00,56.7,56.76,56.53,56.72,249978.0,42.7468,42.792,42.6186,42.7619,249978.0
2017-05-04 10:10:00,56.71,56.77,56.59,56.7,192152.0,42.7543,42.7996,42.6638,42.7468,192152.0
2017-05-04 10:15:00,56.7,56.98,56.69,56.95,201870.0,42.7468,42.9579,42.7392,42.9353,201870.0
2017-05-04 10:20:00,56.95,57.23,56.9,57.2,250612.0,42.9353,43.1464,42.8976,43.1237,250612.0
2017-05-04 10:25:00,57.19,58.04,57.14,58.04,421196.0,43.1162,43.757,43.0785,43.757,421196.0
2017-05-04 10:30:00,58.0,59.23,57.99,58.75,1525122.0,43.7269,44.6542,43.7193,44.2923,1525122.0
2017-05-04 10:35:00,58.75,59.06,58.42,58.67,547929.0,44.2923,44.526,44.0435,44.232,547929.0
2017-05-04 10:40:00,58.69,59.45,58.69,59.05,665112.0,44.2471,44.82,44.2471,44.5185,665112.0
2017-05-04 10:45:00,59.08,59.8,59.01,59.44,550608.0,44.5411,45.0839,44.4883,44.8125,550608.0
2017-05-04 10:50:00,59.43,60.21,57.95,57.96,3001557.0,44.805,45.393,43.6892,43.6967,3001557.0
2017-05-04 10:55:00,57.97,58.38,57.73,58.22,1068962.0,43.7042,44.0133,43.5233,43.8927,1068962.0
2017-05-04 11:00:00,58.22,58.86,58.1,58.55,503216.0,43.8927,44.3752,43.8023,44.1415,503216.0
2017-05-04 11:05:00,58.56,58.56,58.25,58.26,522716.0,44.1491,44.1491,43.9153,43.9229,522716.0
2017-05-04 11:10:00,58.27,58.35,57.8,57.97,432247.0,43.9304,43.9907,43.5761,43.7042,432247.0
2017-05-04 11:15:00,57.96,58.1,57.75,57.88,481510.0,43.6967,43.8023,43.5384,43.6364,481510.0
2017-05-04 11:20:00,57.88,58.18,57.75,57.78,243335.0,43.6364,43.8626,43.5384,43.561,243335.0
2017-05-04 11:25:00,57.77,57.84,57.73,57.76,144098.0,43.5535,43.6062,43.5233,43.5459,144098.0
2017-05-04 11:30:00,57.76,58.0,57.76,57.83,175387.0,43.5459,43.7269,43.5459,43.5987,175387.0
2017-05-04 11:35:00,57.83,57.85,57.6,57.73,161116.0,43.5987,43.6138,43.4253,43.5233,161116.0
2017-05-04 11:40:00,57.73,58.0,57.64,57.91,123816.0,43.5233,43.7269,43.4555,43.659,123816.0
2017-05-04 11:45:00,57.92,57.92,57.76,57.83,68133.0,43.6666,43.6666,43.5459,43.5987,68133.0
2017-05-04 11:50:00,57.84,57.84,57.56,57.58,209193.0,43.6062,43.6062,43.3951,43.4102,209193.0
2017-05-04 11:55:00,57.58,57.67,57.46,57.47,228200.0,43.4102,43.4781,43.3198,43.3273,228200.0
2017-05-04 12:00:00,57.47,57.5,57.29,57.34,177447.0,43.3273,43.3499,43.1916,43.2293,177447.0
2017-05-04 12:05:00,57.33,57.39,57.22,57.22,244498.0,43.2217,43.267,43.1388,43.1388,244498.0
2017-05-04 12:10:00,57.23,57.26,56.88,56.91,212263.0,43.1464,43.169,42.8825,42.9051,212263.0
2017-05-04 12:15:00,56.87,57.01,56.87,56.93,111409.0,42.8749,42.9805,42.8749,42.9202,111409.0
2017-05-04 12:20:00,56.93,56.97,56.85,56.92,93721.0,42.9202,42.9503,42.8599,42.9126,93721.0
2017-05-04 12:25:00,56.91,56.92,56.79,56.83,59843.0,42.9051,42.9126,42.8146,42.8448,59843.0
2017-05-04 12:30:00,56.84,56.87,56.79,56.81,58994.0,42.8523,42.8749,42.8146,42.8297,58994.0
2017-05-04 12:35:00,56.8,57.09,56.8,56.96,116028.0,42.8222,43.0408,42.8222,42.9428,116028.0
2017-05-04 12:40:00,56.97,57.08,56.92,57.02,125674.0,42.9503,43.0333,42.9126,42.988,125674.0
2017-05-04 12:45:00,57.01,57.08,56.95,57.07,83622.0,42.9805,43.0333,42.9353,43.0257,83622.0
2017-05-04 12:50:00,57.08,57.2,57.04,57.11,81410.0,43.0333,43.1237,43.0031,43.0559,81410.0
2017-05-04 12:55:00,57.11,57.34,57.0,57.25,122837.0,43.0559,43.2293,42.973,43.1614,122837.0
2017-05-04 13:00:00,57.25,57.25,57.07,57.08,93049.0,43.1614,43.1614,43.0257,43.0333,93049.0
2017-05-04 13:05:00,57.07,57.08,56.93,56.96,69743.0,43.0257,43.0333,42.9202,42.9428,69743.0
2017-05-04 13:10:00,56.97,57.03,56.93,56.95,67973.0,42.9503,42.9956,42.9202,42.9353,67973.0
2017-05-04 13:15:00,56.95,57.04,56.94,56.96,73662.0,42.9353,43.0031,42.9277,42.9428,73662.0
2017-05-04 13:20:00,56.96,57.0,56.93,56.97,102307.0,42.9428,42.973,42.9202,42.9503,102307.0
2017-05-04 13:25:00,56.97,57.09,56.95,57.05,56721.0,42.9503,43.0408,42.9353,43.0106,56721.0
2017-05-04 13:30:00,57.05,57.07,56.95,56.97,37675.0,43.0106,43.0257,42.9353,42.9503,37675.0
2017-05-04 13:35:00,56.97,57.05,56.94,57.02,46451.0,42.9503,43.0106,42.9277,42.988,46451.0
2017-05-04 13:40:00,57.01,57.02,56.96,56.98,43159.0,42.9805,42.988,42.9428,42.9579,43159.0
2017-05-04 13:45:00,56.98,56.99,56.87,56.93,95551.0,42.9579,42.9654,42.8749,42.9202,95551.0
2017-05-04 13:50:00,56.92,56.92,56.78,56.8,66261.0,42.9126,42.9126,42.8071,42.8222,66261.0
2017-05-04 13:55:00,56.8,56.88,56.76,56.85,64449.0,42.8222,42.8825,42.792,42.8599,64449.0
2017-05-04 14:00:00,56.86,56.93,56.85,56.87,69245.0,42.8674,42.9202,42.8599,42.8749,69245.0
2017-05-04 14:05:00,56.87,56.88,56.79,56.82,34065.0,42.8749,42.8825,42.8146,42.8372,34065.0
2017-05-04 14:10:00,56.82,56.83,56.79,56.82,21970.0,42.8372,42.8448,42.8146,42.8372,21970.0
2017-05-04 14:15:00,56.82,56.84,56.74,56.76,34647.0,42.8372,42.8523,42.7769,42.792,34647.0
2017-05-04 14:20:00,56.75,56.75,56.69,56.71,36586.0,42.7845,42.7845,42.7392,42.7543,36586.0
2017-05-04 14:25:00,56.71,56.85,56.7,56.85,49938.0,42.7543,42.8599,42.7468,42.8599,49938.0
2017-05-04 14:30:00,56.85,56.86,56.79,56.83,43014.0,42.8599,42.8674,42.8146,42.8448,43014.0
2017-05-04 14:35:00,56.82,56.91,56.82,56.9,95397.0,42.8372,42.9051,42.8372,42.8976,95397.0
2017-05-04 14:40:00,56.9,56.97,56.9,56.94,28605.0,42.8976,42.9503,42.8976,42.9277,28605.0
2017-05-04 14:45:00,56.94,56.97,56.86,56.9,39161.0,42.9277,42.9503,42.8674,42.8976,39161.0
2017-05-04 14:50:00,56.91,56.95,56.88,56.91,39408.0,42.9051,42.9353,42.8825,42.9051,39408.0
2017-05-04 14:55:00,56.91,56.91,56.78,56.85,44804.0,42.9051,42.9051,42.8071,42.8599,44804.0
2017-05-04 15:00:00,56.85,56.93,56.84,56.89,41554.0,42.8599,42.9202,42.8523,42.89,41554.0
2017-05-04 15:05:00,56.9,56.92,56.81,56.87,77570.0,42.8976,42.9126,42.8297,42.8749,77570.0
2017-05-04 15:10:00,56.87,57.02,56.84,57.02,75047.0,42.8749,42.988,42.8523,42.988,75047.0
2017-05-04 15:15:00,57.02,57.14,56.99,57.09,95327.0,42.988,43.0785,42.9654,43.0408,95327.0
2017-05-04 15:20:00,57.09,57.09,57.0,57.08,56781.0,43.0408,43.0408,42.973,43.0333,56781.0
2017-05-04 15:25:00,57.08,57.1,57.02,57.07,51645.0,43.0333,43.0483,42.988,43.0257,51645.0
2017-05-04 15:30:00,57.07,57.17,57.05,57.12,801159.0,43.0257,43.1011,43.0106,43.0634,801159.0
2017-05-04 15:35:00,57.11,57.22,57.09,57.2,121059.0,43.0559,43.1388,43.0408,43.1237,121059.0
2017-05-04 15:40:00,57.19,57.19,57.08,57.09,94446.0,43.1162,43.1162,43.0333,43.0408,94446.0
2017-05-04 15:45:00,57.1,57.12,57.06,57.1,83728.0,43.0483,43.0634,43.0182,43.0483,83728.0
2017-05-04 15:50:00,57.1,57.15,57.08,57.12,152948.0,43.0483,43.086,43.0333,43.0634,152948.0
2017-05-04 15:55:00,57.12,57.16,57.04,57.05,901523.0,43.0634,43.0936,43.0031,43.0106,901523.0
2017-05-05 09:30:00,57.33,57.45,57.22,57.25,91721.0,43.2217,43.3122,43.1388,43.1614,91721.0
2017-05-05 09:35:00,57.27,57.29,57.07,57.07,38655.0,43.1765,43.1916,43.0257,43.0257,38655.0
2017-05-05 09:40:00,57.08,57.2,57.08,57.15,43805.0,43.0333,43.1237,43.0333,43.086,43805.0
2017-05-05 09:45:00,57.15,57.27,57.14,57.21,58900.0,43.086,43.1765,43.0785,43.1313,58900.0
2017-05-05 09:50:00,57.22,57.24,57.17,57.21,36790.0,43.1388,43.1539,43.1011,43.1313,36790.0
2017-05-05 09:55:00,57.21,57.24,57.18,57.22,34858.0,43.1313,43.1539,43.1087,43.1388,34858.0
2017-05-05 10:00:00,57.22,57.23,57.13,57.13,37198.0,43.1388,43.1464,43.071,43.071,37198.0
2017-05-05 10:05:00,57.14,57.23,57.14,57.23,29931.0,43.0785,43.1464,43.0785,43.1464,29931.0
2017-05-05 10:10:00,57.22,57.24,57.19,57.22,36218.0,43.1388,43.1539,43.1162,43.1388,36218.0
2017-05-05 10:15:00,57.23,57.24,57.17,57.19,27096.0,43.1464,43.1539,43.1011,43.1162,27096.0
2017-05-05 10:20:00,57.19,57.23,57.18,57.23,30168.0,43.1162,43.1464,43.1087,43.1464,30168.0
2017-05-05 10:25:00,57.23,57.25,57.19,57.19,27284.0,43.1464,43.1614,43.1162,43.1162,27284.0
2017-05-05 10:30:00,57.2,57.23,57.06,57.07,41823.0,43.1237,43.1464,43.0182,43.0257,41823.0
2017-05-05 10:35:00,57.07,57.13,57.06,57.09,36832.0,43.0257,43.071,43.0182,43.0408,36832.0
2017-05-05 10:40:00,57.09,57.16,57.09,57.14,21019.0,43.0408,43.0936,43.0408,43.0785,21019.0
2017-05-05 10:45:00,57.14,57.14,57.06,57.06,37982.0,43.0785,43.0785,43.0182,43.0182,37982.0
2017-05-05 10:50:00,57.06,57.12,57.06,57.11,24470.0,43.0182,43.0634,43.0182,43.0559,24470.0
2017-05-05 10:55:00,57.11,57.14,57.08,57.13,77005.0,43.0559,43.0785,43.0333,43.071,77005.0
2017-05-05 11:00:00,57.14,57.16,57.12,57.16,24284.0,43.0785,43.0936,43.0634,43.0936,24284.0
2017-05-05 11:05:00,57.16,57.17,57.08,57.08,35658.0,43.0936,43.1011,43.0333,43.0333,35658.0
2017-05-05 11:10:00,57.08,57.14,57.07,57.13,62333.0,43.0333,43.0785,43.0257,43.071,62333.0
2017-05-05 11:15:00,57.13,57.2,57.12,57.19,57791.0,43.071,43.1237,43.0634,43.1162,57791.0
2017-05-05 11:20:00,57.19,57.21,57.14,57.14,72937.0,43.1162,43.1313,43.0785,43.0785,72937.0
2017-05-05 11:25:00,57.13,57.15,57.09,57.09,35847.0,43.071,43.086,43.0408,43.0408,35847.0
2017-05-05 11:30:00,57.1,57.13,57.09,57.1,25308.0,43.0483,43.071,43.0408,43.0483,25308.0
2017-05-05 11:35:00,57.1,57.13,57.07,57.11,39504.0,43.0483,43.071,43.0257,43.0559,39504.0
2017-05-05 11:40:00,57.12,57.13,57.08,57.13,27287.0,43.0634,43.071,43.0333,43.071,27287.0
2017-05-05 11:45:00,57.13,57.16,57.11,57.13,26317.0,43.071,43.0936,43.0559,43.071,26317.0
2017-05-05 11:50:00,57.13,57.16,57.1,57.13,39386.0,43.071,43.0936,43.0483,43.071,39386.0
2017-05-05 11:55:00,57.14,57.17,57.12,57.16,33385.0,43.0785,43.1011,43.0634,43.0936,33385.0
2017-05-05 12:00:00,57.17,57.17,57.14,57.15,23671.0,43.1011,43.1011,43.0785,43.086,23671.0
2017-05-05 12:05:00,57.15,57.15,57.12,57.13,29240.0,43.086,43.086,43.0634,43.071,29240.0
2017-05-05 12:10:00,57.14,57.15,57.12,57.12,13538.0,43.0785,43.086,43.0634,43.0634,13538.0
2017-05-05 12:15:00,57.12,57.13,57.11,57.13,27875.0,43.0634,43.071,43.0559,43.071,27875.0
2017-05-05 12:20:00,57.12,57.13,57.1,57.13,42738.0,43.0634,43.071,43.0483,43.071,42738.0
2017-05-05 12:25:00,57.13,57.16,57.13,57.15,9210.0,43.071,43.0936,43.071,43.086,9210.0
2017-05-05 12:30:00,57.14,57.15,57.09,57.11,25374.0,43.0785,43.086,43.0408,43.0559,25374.0
2017-05-05 12:35:00,57.11,57.18,57.11,57.17,11096.0,43.0559,43.1087,43.0559,43.1011,11096.0
2017-05-05 12:40:00,57.18,57.19,57.16,57.18,12265.0,43.1087,43.1162,43.0936,43.1087,12265.0
2017-05-05 12:45:00,57.17,57.18,57.13,57.15,15703.0,43.1011,43.1087,43.071,43.086,15703.0
2017-05-05 12:50:00,57.14,57.15,57.14,57.15,7083.0,43.0785,43.086,43.0785,43.086,7083.0
2017-05-05 12:55:00,57.15,57.16,57.13,57.15,18749.0,43.086,43.0936,43.071,43.086,18749.0
2017-05-05 13:00:00,57.16,57.17,57.11,57.13,24154.0,43.0936,43.1011,43.0559,43.071,24154.0
2017-05-05 13:05:00,57.12,57.13,57.1,57.13,12846.0,43.0634,43.071,43.0483,43.071,12846.0
2017-05-05 13:10:00,57.13,57.14,57.08,57.09,28282.0,43.071,43.0785,43.0333,43.0408,28282.0
2017-05-05 13:15:00,57.09,57.1,57.06,57.08,66901.0,43.0408,43.0483,43.0182,43.0333,66901.0
2017-05-05 13:20:00,57.08,57.09,57.07,57.09,11899.0,43.0333,43.0408,43.0257,43.0408,11899.0
2017-05-05 13:25:00,57.08,57.09,57.07,57.09,21553.0,43.0333,43.0408,43.0257,43.0408,21553.0
2017-05-05 13:30:00,57.09,57.1,57.08,57.09,27535.0,43.0408,43.0483,43.0333,43.0408,27535.0
2017-05-05 13:35:00,57.1,57.11,57.09,57.11,9604.0,43.0483,43.0559,43.0408,43.0559,9604.0
2017-05-05 13:40:00,57.11,57.11,57.09,57.1,16507.0,43.0559,43.0559,43.0408,43.0483,16507.0
2017-05-05 13:45:00,57.1,57.22,57.09,57.22,26429.0,43.0483,43.1388,43.0408,43.1388,26429.0
2017-05-05 13:50:00,57.22,57.22,57.19,57.2,36727.0,43.1388,43.1388,43.1162,43.1237,36727.0
2017-05-05 13:55:00,57.19,57.21,57.18,57.2,13314.0,43.1162,43.1313,43.1087,43.1237,13314.0
2017-05-05 14:00:00,57.21,57.24,57.18,57.23,27047.0,43.1313,43.1539,43.1087,43.1464,27047.0
2017-05-05 14:05:00,57.22,57.22,57.18,57.19,17752.0,43.1388,43.1388,43.1087,43.1162,17752.0
2017-05-05 14:10:00,57.19,57.19,57.13,57.17,22003.0,43.1162,43.1162,43.071,43.1011,22003.0
2017-05-05 14:15:00,57.17,57.19,57.16,57.18,28515.0,43.1011,43.1162,43.0936,43.1087,28515.0
2017-05-05 14:20:00,57.18,57.19,57.17,57.19,22325.0,43.1087,43.1162,43.1011,43.1162,22325.0
2017-05-05 14:25:00,57.2,57.2,57.16,57.17,30739.0,43.1237,43.1237,43.0936,43.1011,30739.0
2017-05-05 14:30:00,57.17,57.19,57.16,57.18,17511.0,43.1011,43.1162,43.0936,43.1087,17511.0
2017-05-05 14:35:00,57.19,57.21,57.18,57.21,21533.0,43.1162,43.1313,43.1087,43.1313,21533.0
2017-05-05 14:40:00,57.2,57.22,57.18,57.21,24637.0,43.1237,43.1388,43.1087,43.1313,24637.0
2017-05-05 14:45:00,57.21,57.31,57.21,57.31,44443.0,43.1313,43.2067,43.1313,43.2067,44443.0
2017-05-05 14:50:00,57.31,57.31,57.25,57.27,60850.0,43.2067,43.2067,43.1614,43.1765,60850.0
2017-05-05 14:55:00,57.26,57.27,57.21,57.23,23472.0,43.169,43.1765,43.1313,43.1464,23472.0
2017-05-05 15:00:00,57.23,57.26,57.18,57.26,45966.0,43.1464,43.169,43.1087,43.169,45966.0
2017-05-05 15:05:00,57.26,57.31,57.23,57.23,41698.0,43.169,43.2067,43.1464,43.1464,41698.0
2017-05-05 15:10:00,57.24,57.28,57.22,57.22,28321.0,43.1539,43.184,43.1388,43.1388,28321.0
2017-05-05 15:15:00,57.22,57.26,57.21,57.24,27596.0,43.1388,43.169,43.1313,43.1539,27596.0
2017-05-05 15:20:00,57.25,57.27,57.23,57.27,39957.0,43.1614,43.1765,43.1464,43.1765,39957.0
2017-05-05 15:25:00,57.27,57.27,57.23,57.25,34358.0,43.1765,43.1765,43.1464,43.1614,34358.0
2017-05-05 15:30:00,57.25,57.28,57.25,57.26,30030.0,43.1614,43.184,43.1614,43.169,30030.0
2017-05-05 15:35:00,57.26,57.31,57.26,57.31,56935.0,43.169,43.2067,43.169,43.2067,56935.0
2017-05-05 15:40:00,57.3,57.32,57.27,57.28,73002.0,43.1991,43.2142,43.1765,43.184,73002.0
2017-05-05 15:45:00,57.27,57.36,57.26,57.33,96169.0,43.1765,43.2444,43.169,43.2217,96169.0
2017-05-05 15:50:00,57.33,57.36,57.31,57.36,119775.0,43.2217,43.2444,43.2067,43.2444,119775.0
2017-05-05 15:55:00,57.36,57.41,57.34,57.36,227705.0,43.2444,43.2821,43.2293,43.2444,227705.0
2017-05-08 09:30:00,57.35,57.38,57.26,57.3,69602.0,43.2368,43.2594,43.169,43.1991,69602.0
2017-05-08 09:35:00,57.32,57.35,57.13,57.19,26650.0,43.2142,43.2368,43.071,43.1162,26650.0
2017-05-08 09:40:00,57.16,57.19,57.1,57.18,16771.0,43.0936,43.1162,43.0483,43.1087,16771.0
2017-05-08 09:45:00,57.17,57.22,57.11,57.12,78199.0,43.1011,43.1388,43.0559,43.0634,78199.0
2017-05-08 09:50:00,57.12,57.14,57.09,57.13,29621.0,43.0634,43.0785,43.0408,43.071,29621.0
2017-05-08 09:55:00,57.13,57.2,57.12,57.19,39376.0,43.071,43.1237,43.0634,43.1162,39376.0
2017-05-08 10:00:00,57.19,57.43,57.19,57.38,82602.0,43.1162,43.2971,43.1162,43.2594,82602.0
2017-05-08 10:05:00,57.38,57.5,57.35,57.49,87694.0,43.2594,43.3499,43.2368,43.3424,87694.0
2017-05-08 10:10:00,57.49,57.54,57.47,57.48,41485.0,43.3424,43.3801,43.3273,43.3348,41485.0
2017-05-08 10:15:00,57.49,57.56,57.46,57.56,32079.0,43.3424,43.3951,43.3198,43.3951,32079.0
2017-05-08 10:20:00,57.57,57.57,57.46,57.5,25437.0,43.4027,43.4027,43.3198,43.3499,25437.0
2017-05-08 10:25:00,57.5,57.5,57.42,57.46,47259.0,43.3499,43.3499,43.2896,43.3198,47259.0
2017-05-08 10:30:00,57.46,57.49,57.43,57.49,37722.0,43.3198,43.3424,43.2971,43.3424,37722.0
2017-05-08 10:35:00,57.48,57.49,57.37,57.39,34423.0,43.3348,43.3424,43.2519,43.267,34423.0
2017-05-08 10:40:00,57.39,57.47,57.39,57.44,33208.0,43.267,43.3273,43.267,43.3047,33208.0
2017-05-08 10:45:00,57.43,57.45,57.39,57.43,23200.0,43.2971,43.3122,43.267,43.2971,23200.0
2017-05-08 10:50:00,57.43,57.45,57.38,57.4,27260.0,43.2971,43.3122,43.2594,43.2745,27260.0
2017-05-08 10:55:00,57.41,57.48,57.4,57.4,25622.0,43.2821,43.3348,43.2745,43.2745,25622.0
2017-05-08 11:00:00,57.41,57.44,57.4,57.41,26276.0,43.2821,43.3047,43.2745,43.2821,26276.0
2017-05-08 11:05:00,57.41,57.43,57.38,57.39,39211.0,43.2821,43.2971,43.2594,43.267,39211.0
2017-05-08 11:10:00,57.38,57.39,57.34,57.39,24121.0,43.2594,43.267,43.2293,43.267,24121.0
2017-05-08 11:15:00,57.39,57.39,57.34,57.36,18799.0,43.267,43.267,43.2293,43.2444,18799.0
2017-05-08 11:20:00,57.36,57.37,57.32,57.33,16749.0,43.2444,43.2519,43.2142,43.2217,16749.0
2017-05-08 11:25:00,57.34,57.39,57.34,57.38,26631.0,43.2293,43.267,43.2293,43.2594,26631.0
2017-05-08 11:30:00,57.39,57.47,57.38,57.46,28318.0,43.267,43.3273,43.2594,43.3198,28318.0
2017-05-08 11:35:00,57.47,57.57,57.45,57.56,28839.0,43.3273,43.4027,43.3122,43.3951,28839.0
2017-05-08 11:40:00,57.57,57.58,57.53,57.55,23695.0,43.4027,43.4102,43.3725,43.3876,23695.0
2017-05-08 11:45:00,57.55,57.74,57.54,57.72,45249.0,43.3876,43.5308,43.3801,43.5158,45249.0
2017-05-08 11:50:00,57.72,57.74,57.56,57.59,50676.0,43.5158,43.5308,43.3951,43.4178,50676.0
2017-05-08 11:55:00,57.59,57.66,57.55,57.66,25507.0,43.4178,43.4705,43.3876,43.4705,25507.0
2017-05-08 12:00:00,57.65,57.65,57.55,57.55,25271.0,43.463,43.463,43.3876,43.3876,25271.0
2017-05-08 12:05:00,57.55,57.58,57.53,57.53,23597.0,43.3876,43.4102,43.3725,43.3725,23597.0
2017-05-08 12:10:00,57.52,57.56,57.49,57.56,21752.0,43.365,43.3951,43.3424,43.3951,21752.0
2017-05-08 12:15:00,57.56,57.56,57.5,57.5,19165.0,43.3951,43.3951,43.3499,43.3499,19165.0
2017-05-08 12:20:00,57.5,57.54,57.49,57.53,12848.0,43.3499,43.3801,43.3424,43.3725,12848.0
2017-05-08 12:25:00,57.54,57.54,57.52,57.54,11763.0,43.3801,43.3801,43.365,43.3801,11763.0
2017-05-08 12:30:00,57.53,57.54,57.49,57.5,22270.0,43.3725,43.3801,43.3424,43.3499,22270.0
2017-05-08 12:35:00,57.5,57.55,57.5,57.53,15448.0,43.3499,43.3876,43.3499,43.3725,15448.0
2017-05-08 12:40:00,57.52,57.54,57.49,57.52,18831.0,43.365,43.3801,43.3424,43.365,18831.0
2017-05-08 12:45:00,57.53,57.57,57.53,57.55,12867.0,43.3725,43.4027,43.3725,43.3876,12867.0
2017-05-08 12:50:00,57.56,57.56,57.52,57.52,17862.0,43.3951,43.3951,43.365,43.365,17862.0
2017-05-08 12:55:00,57.52,57.54,57.52,57.53,17470.0,43.365,43.3801,43.365,43.3725,17470.0
2017-05-08 13:00:00,57.53,57.55,57.52,57.53,21989.0,43.3725,43.3876,43.365,43.3725,21989.0
2017-05-08 13:05:00,57.54,57.56,57.53,57.56,6634.0,43.3801,43.3951,43.3725,43.3951,6634.0
2017-05-08 13:10:00,57.55,57.64,57.55,57.64,37881.0,43.3876,43.4555,43.3876,43.4555,37881.0
2017-05-08 13:15:00,57.63,57.66,57.62,57.62,27384.0,43.4479,43.4705,43.4404,43.4404,27384.0
2017-05-08 13:20:00,57.62,57.64,57.61,57.62,13913.0,43.4404,43.4555,43.4328,43.4404,13913.0
2017-05-08 13:25:00,57.62,57.63,57.6,57.62,19441.0,43.4404,43.4479,43.4253,43.4404,19441.0
2017-05-08 13:30:00,57.62,57.62,57.59,57.6,19869.0,43.4404,43.4404,43.4178,43.4253,19869.0
2017-05-08 13:35:00,57.59,57.62,57.59,57.61,25023.0,43.4178,43.4404,43.4178,43.4328,25023.0
2017-05-08 13:40:00,57.6,57.61,57.52,57.53,22606.0,43.4253,43.4328,43.365,43.3725,22606.0
2017-05-08 13:45:00,57.52,57.53,57.49,57.5,16026.0,43.365,43.3725,43.3424,43.3499,16026.0
2017-05-08 13:50:00,57.5,57.53,57.5,57.52,15834.0,43.3499,43.3725,43.3499,43.365,15834.0
2017-05-08 13:55:00,57.52,57.56,57.51,57.54,18138.0,43.365,43.3951,43.3574,43.3801,18138.0
2017-05-08 14:00:00,57.54,57.55,57.52,57.55,20266.0,43.3801,43.3876,43.365,43.3876,20266.0
2017-05-08 14:05:00,57.55,57.55,57.48,57.49,29450.0,43.3876,43.3876,43.3348,43.3424,29450.0
2017-05-08 14:10:00,57.48,57.5,57.41,57.41,27888.0,43.3348,43.3499,43.2821,43.2821,27888.0
2017-05-08 14:15:00,57.42,57.45,57.41,57.43,19725.0,43.2896,43.3122,43.2821,43.2971,19725.0
2017-05-08 14:20:00,57.43,57.45,57.42,57.43,18303.0,43.2971,43.3122,43.2896,43.2971,18303.0
2017-05-08 14:25:00,57.43,57.43,57.41,57.41,21601.0,43.2971,43.2971,43.2821,43.2821,21601.0
2017-05-08 14:30:00,57.42,57.43,57.41,57.43,9924.0,43.2896,43.2971,43.2821,43.2971,9924.0
2017-05-08 14:35:00,57.42,57.45,57.4,57.44,22913.0,43.2896,43.3122,43.2745,43.3047,22913.0
2017-05-08 14:40:00,57.44,57.45,57.41,57.43,19481.0,43.3047,43.3122,43.2821,43.2971,19481.0
2017-05-08 14:45:00,57.43,57.43,57.4,57.41,13428.0,43.2971,43.2971,43.2745,43.2821,13428.0
2017-05-08 14:50:00,57.42,57.42,57.38,57.38,14026.0,43.2896,43.2896,43.2594,43.2594,14026.0
2017-05-08 14:55:00,57.38,57.4,57.36,57.37,18258.0,43.2594,43.2745,43.2444,43.2519,18258.0
2017-05-08 15:00:00,57.38,57.41,57.35,57.36,52762.0,43.2594,43.2821,43.2368,43.2444,52762.0
2017-05-08 15:05:00,57.35,57.36,57.32,57.33,10577.0,43.2368,43.2444,43.2142,43.2217,10577.0
2017-05-08 15:10:00,57.34,57.38,57.33,57.38,19117.0,43.2293,43.2594,43.2217,43.2594,19117.0
2017-05-08 15:15:00,57.38,57.38,57.35,57.36,25535.0,43.2594,43.2594,43.2368,43.2444,25535.0
2017-05-08 15:20:00,57.35,57.36,57.32,57.34,24212.0,43.2368,43.2444,43.2142,43.2293,24212.0
2017-05-08 15:25:00,57.34,57.38,57.32,57.38,23503.0,43.2293,43.2594,43.2142,43.2594,23503.0
2017-05-08 15:30:00,57.38,57.4,57.35,57.36,35745.0,43.2594,43.2745,43.2368,43.2444,35745.0
2017-05-08 15:35:00,57.36,57.36,57.29,57.31,64676.0,43.2444,43.2444,43.1916,43.2067,64676.0
2017-05-08 15:40:00,57.3,57.32,57.29,57.3,60194.0,43.1991,43.2142,43.1916,43.1991,60194.0
2017-05-08 15:45:00,57.29,57.32,57.26,57.32,69212.0,43.1916,43.2142,43.169,43.2142,69212.0
2017-05-08 15:50:00,57.31,57.37,57.31,57.34,50789.0,43.2067,43.2519,43.2067,43.2293,50789.0
2017-05-08 15:55:00,57.34,57.4,57.33,57.39,126659.0,43.2293,43.2745,43.2217,43.267,126659.0
2017-05-09 09:30:00,57.4,57.49,57.27,57.41,71401.0,43.2745,43.3424,43.1765,43.2821,71401.0
2017-05-09 09:35:00,57.42,57.43,57.26,57.27,22403.0,43.2896,43.2971,43.169,43.1765,22403.0
2017-05-09 09:40:00,57.27,57.35,57.24,57.25,46012.0,43.1765,43.2368,43.1539,43.1614,46012.0
2017-05-09 09:45:00,57.25,57.25,57.16,57.19,62966.0,43.1614,43.1614,43.0936,43.1162,62966.0
2017-05-09 09:50:00,57.19,57.26,57.16,57.16,39183.0,43.1162,43.169,43.0936,43.0936,39183.0
2017-05-09 09:55:00,57.16,57.23,57.15,57.23,36476.0,43.0936,43.1464,43.086,43.1464,36476.0
2017-05-09 10:00:00,57.22,57.24,57.06,57.07,46599.0,43.1388,43.1539,43.0182,43.0257,46599.0
2017-05-09 10:05:00,57.07,57.09,57.0,57.01,37247.0,43.0257,43.0408,42.973,42.9805,37247.0
2017-05-09 10:10:00,57.01,57.02,56.95,56.99,93358.0,42.9805,42.988,42.9353,42.9654,93358.0
2017-05-09 10:15:00,56.99,57.01,56.94,56.94,51163.0,42.9654,42.9805,42.9277,42.9277,51163.0
2017-05-09 10:20:00,56.95,56.96,56.91,56.94,29956.0,42.9353,42.9428,42.9051,42.9277,29956.0
2017-05-09 10:25:00,56.94,57.01,56.93,57.0,49877.0,42.9277,42.9805,42.9202,42.973,49877.0
2017-05-09 10:30:00,56.99,57.01,56.9,56.91,40993.0,42.9654,42.9805,42.8976,42.9051,40993.0
2017-05-09 10:35:00,56.91,56.93,56.87,56.91,25201.0,42.9051,42.9202,42.8749,42.9051,25201.0
2017-05-09 10:40:00,56.91,56.94,56.89,56.91,53404.0,42.9051,42.9277,42.89,42.9051,53404.0
2017-05-09 10:45:00,56.92,56.95,56.84,56.86,46586.0,42.9126,42.9353,42.8523,42.8674,46586.0
2017-05-09 10:50:00,56.86,56.88,56.8,56.8,42764.0,42.8674,42.8825,42.8222,42.8222,42764.0
2017-05-09 10:55:00,56.81,56.84,56.74,56.82,88583.0,42.8297,42.8523,42.7769,42.8372,88583.0
2017-05-09 11:00:00,56.82,56.83,56.75,56.78,46034.0,42.8372,42.8448,42.7845,42.8071,46034.0
2017-05-09 11:05:00,56.77,56.83,56.77,56.81,28706.0,42.7996,42.8448,42.7996,42.8297,28706.0
2017-05-09 11:10:00,56.81,56.81,56.77,56.79,20205.0,42.8297,42.8297,42.7996,42.8146,20205.0
2017-05-09 11:15:00,56.79,56.81,56.73,56.75,37361.0,42.8146,42.8297,42.7694,42.7845,37361.0
2017-05-09 11:20:00,56.75,56.77,56.71,56.73,26885.0,42.7845,42.7996,42.7543,42.7694,26885.0
2017-05-09 11:25:00,56.72,56.78,56.7,56.73,53127.0,42.7619,42.8071,42.7468,42.7694,53127.0
2017-05-09 11:30:00,56.73,56.78,56.73,56.74,33231.0,42.7694,42.8071,42.7694,42.7769,33231.0
2017-05-09 11:35:00,56.74,56.76,56.7,56.73,47994.0,42.7769,42.792,42.7468,42.7694,47994.0
2017-05-09 11:40:00,56.74,56.76,56.74,56.75,11942.0,42.7769,42.792,42.7769,42.7845,11942.0
2017-05-09 11:45:00,56.75,56.76,56.73,56.76,27016.0,42.7845,42.792,42.7694,42.792,27016.0
2017-05-09 11:50:00,56.76,56.79,56.75,56.79,23901.0,42.792,42.8146,42.7845,42.8146,23901.0
2017-05-09 11:55:00,56.79,56.79,56.75,56.77,38682.0,42.8146,42.8146,42.7845,42.7996,38682.0
2017-05-09 12:00:00,56.77,56.78,56.73,56.73,19441.0,42.7996,42.8071,42.7694,42.7694,19441.0
2017-05-09 12:05:00,56.73,56.74,56.71,56.71,13908.0,42.7694,42.7769,42.7543,42.7543,13908.0
2017-05-09 12:10:00,56.72,56.74,56.67,56.73,31455.0,42.7619,42.7769,42.7242,42.7694,31455.0
2017-05-09 12:15:00,56.72,56.72,56.67,56.7,17826.0,42.7619,42.7619,42.7242,42.7468,17826.0
2017-05-09 12:20:00,56.7,56.7,56.57,56.57,40575.0,42.7468,42.7468,42.6488,42.6488,40575.0
2017-05-09 12:25:00,56.58,56.62,56.57,56.62,16450.0,42.6563,42.6865,42.6488,42.6865,16450.0
2017-05-09 12:30:00,56.61,56.63,56.57,56.63,17548.0,42.6789,42.694,42.6488,42.694,17548.0
2017-05-09 12:35:00,56.62,56.63,56.55,56.59,30112.0,42.6865,42.694,42.6337,42.6638,30112.0
2017-05-09 12:40:00,56.59,56.61,56.58,56.6,21408.0,42.6638,42.6789,42.6563,42.6714,21408.0
2017-05-09 12:45:00,56.6,56.66,56.6,56.66,41681.0,42.6714,42.7166,42.6714,42.7166,41681.0
2017-05-09 12:50:00,56.66,56.68,56.62,56.65,34505.0,42.7166,42.7317,42.6865,42.7091,34505.0
2017-05-09 12:55:00,56.64,56.65,56.59,56.59,21445.0,42.7015,42.7091,42.6638,42.6638,21445.0
2017-05-09 13:00:00,56.6,56.61,56.59,56.61,17677.0,42.6714,42.6789,42.6638,42.6789,17677.0
2017-05-09 13:05:00,56.6,56.61,56.56,56.57,27770.0,42.6714,42.6789,42.6412,42.6488,27770.0
2017-05-09 13:10:00,56.57,56.58,56.55,56.55,21817.0,42.6488,42.6563,42.6337,42.6337,21817.0
2017-05-09 13:15:00,56.56,56.57,56.55,56.57,7566.0,42.6412,42.6488,42.6337,42.6488,7566.0
2017-05-09 13:20:00,56.57,56.57,56.54,56.55,22449.0,42.6488,42.6488,42.6262,42.6337,22449.0
2017-05-09 13:25:00,56.55,56.56,56.51,56.53,33925.0,42.6337,42.6412,42.6035,42.6186,33925.0
2017-05-09 13:30:00,56.53,56.55,56.52,56.53,14242.0,42.6186,42.6337,42.6111,42.6186,14242.0
2017-05-09 13:35:00,56.53,56.54,56.49,56.51,32734.0,42.6186,42.6262,42.5885,42.6035,32734.0
2017-05-09 13:40:00,56.51,56.52,56.5,56.51,23248.0,42.6035,42.6111,42.596,42.6035,23248.0
2017-05-09 13:45:00,56.51,56.53,56.5,56.53,43040.0,42.6035,42.6186,42.596,42.6186,43040.0
2017-05-09 13:50:00,56.52,56.53,56.47,56.48,42410.0,42.6111,42.6186,42.5734,42.5809,42410.0
2017-05-09 13:55:00,56.48,56.48,56.45,56.46,45269.0,42.5809,42.5809,42.5583,42.5658,45269.0
2017-05-09 14:00:00,56.46,56.46,56.44,56.45,49130.0,42.5658,42.5658,42.5508,42.5583,49130.0
2017-05-09 14:05:00,56.45,56.45,56.41,56.42,92201.0,42.5583,42.5583,42.5281,42.5357,92201.0
2017-05-09 14:10:00,56.42,56.42,56.27,56.3,81460.0,42.5357,42.5357,42.4226,42.4452,81460.0
2017-05-09 14:15:00,56.3,56.32,56.28,56.29,41250.0,42.4452,42.4603,42.4301,42.4377,41250.0
2017-05-09 14:20:00,56.29,56.29,56.21,56.22,57430.0,42.4377,42.4377,42.3774,42.3849,57430.0
2017-05-09 14:25:00,56.23,56.24,56.22,56.23,57991.0,42.3924,42.4,42.3849,42.3924,57991.0
2017-05-09 14:30:00,56.23,56.24,56.21,56.23,37467.0,42.3924,42.4,42.3774,42.3924,37467.0
2017-05-09 14:35:00,56.23,56.24,56.21,56.22,69954.0,42.3924,42.4,42.3774,42.3849,69954.0
2017-05-09 14:40:00,56.21,56.22,56.2,56.2,41192.0,42.3774,42.3849,42.3698,42.3698,41192.0
2017-05-09 14:45:00,56.21,56.21,56.16,56.16,52672.0,42.3774,42.3774,42.3397,42.3397,52672.0
2017-05-09 14:50:00,56.17,56.19,56.13,56.19,66930.0,42.3472,42.3623,42.317,42.3623,66930.0
2017-05-09 14:55:00,56.19,56.2,56.18,56.2,48506.0,42.3623,42.3698,42.3547,42.3698,48506.0
2017-05-09 15:00:00,56.19,56.2,56.13,56.15,89389.0,42.3623,42.3698,42.317,42.3321,89389.0
2017-05-09 15:05:00,56.15,56.15,56.13,56.15,89647.0,42.3321,42.3321,42.317,42.3321,89647.0
2017-05-09 15:10:00,56.15,56.15,56.14,56.15,79634.0,42.3321,42.3321,42.3246,42.3321,79634.0
2017-05-09 15:15:00,56.15,56.2,56.14,56.2,67062.0,42.3321,42.3698,42.3246,42.3698,67062.0
2017-05-09 15:20:00,56.2,56.32,56.19,56.31,60026.0,42.3698,42.4603,42.3623,42.4528,60026.0
2017-05-09 15:25:00,56.3,56.32,56.27,56.29,47985.0,42.4452,42.4603,42.4226,42.4377,47985.0
2017-05-09 15:30:00,56.28,56.31,56.26,56.29,41141.0,42.4301,42.4528,42.4151,42.4377,41141.0
2017-05-09 15:35:00,56.29,56.31,56.27,56.3,66445.0,42.4377,42.4528,42.4226,42.4452,66445.0
2017-05-09 15:40:00,56.31,56.31,56.24,56.26,57655.0,42.4528,42.4528,42.4,42.4151,57655.0
2017-05-09 15:45:00,56.26,56.3,56.25,56.3,77716.0,42.4151,42.4452,42.4075,42.4452,77716.0
2017-05-09 15:50:00,56.3,56.34,56.3,56.34,59603.0,42.4452,42.4754,42.4452,42.4754,59603.0
2017-05-09 15:55:00,56.34,56.39,56.32,56.37,172362.0,42.4754,42.5131,42.4603,42.498,172362.0
2017-05-10 09:30:00,56.37,56.49,56.21,56.22,70704.0,42.498,42.5885,42.3774,42.3849,70704.0
2017-05-10 09:35:00,56.24,56.41,56.23,56.34,30310.0,42.4,42.5281,42.3924,42.4754,30310.0
2017-05-10 09:40:00,56.35,56.38,56.25,56.25,36590.0,42.4829,42.5055,42.4075,42.4075,36590.0
2017-05-10 09:45:00,56.25,56.32,56.22,56.32,31365.0,42.4075,42.4603,42.3849,42.4603,31365.0
2017-05-10 09:50:00,56.32,56.36,56.3,56.33,27725.0,42.4603,42.4904,42.4452,42.4678,27725.0
2017-05-10 09:55:00,56.35,56.45,56.34,56.4,37311.0,42.4829,42.5583,42.4754,42.5206,37311.0
2017-05-10 10:00:00,56.39,56.44,56.36,56.39,43463.0,42.5131,42.5508,42.4904,42.5131,43463.0
2017-05-10 10:05:00,56.39,56.44,56.37,56.38,36068.0,42.5131,42.5508,42.498,42.5055,36068.0
2017-05-10 10:10:00,56.39,56.39,56.3,56.31,37747.0,42.5131,42.5131,42.4452,42.4528,37747.0
2017-05-10 10:15:00,56.32,56.44,56.31,56.42,30657.0,42.4603,42.5508,42.4528,42.5357,30657.0
2017-05-10 10:20:00,56.43,56.52,56.41,56.41,47784.0,42.5432,42.6111,42.5281,42.5281,47784.0
2017-05-10 10:25:00,56.42,56.54,56.41,56.54,28581.0,42.5357,42.6262,42.5281,42.6262,28581.0
2017-05-10 10:30:00,56.54,56.55,56.43,56.44,28255.0,42.6262,42.6337,42.5432,42.5508,28255.0
2017-05-10 10:35:00,56.44,56.48,56.41,56.41,24508.0,42.5508,42.5809,42.5281,42.5281,24508.0
2017-05-10 10:40:00,56.41,56.42,56.36,56.38,30091.0,42.5281,42.5357,42.4904,42.5055,30091.0
2017-05-10 10:45:00,56.37,56.41,56.34,56.4,19719.0,42.498,42.5281,42.4754,42.5206,19719.0
2017-05-10 10:50:00,56.39,56.39,56.33,56.37,44027.0,42.5131,42.5131,42.4678,42.498,44027.0
2017-05-10 10:55:00,56.37,56.37,56.31,56.33,23784.0,42.498,42.498,42.4528,42.4678,23784.0
2017-05-10 11:00:00,56.33,56.37,56.32,56.37,14797.0,42.4678,42.498,42.4603,42.498,14797.0
2017-05-10 11:05:00,56.36,56.41,56.33,56.4,21337.0,42.4904,42.5281,42.4678,42.5206,21337.0
2017-05-10 11:10:00,56.39,56.44,56.39,56.41,26906.0,42.5131,42.5508,42.5131,42.5281,26906.0
2017-05-10 11:15:00,56.41,56.44,56.4,56.42,18695.0,42.5281,42.5508,42.5206,42.5357,18695.0
2017-05-10 11:20:00,56.42,56.44,56.36,56.36,23119.0,42.5357,42.5508,42.4904,42.4904,23119.0
2017-05-10 11:25:00,56.37,56.41,56.36,56.38,24949.0,42.498,42.5281,42.4904,42.5055,24949.0
2017-05-10 11:30:00,56.39,56.41,56.37,56.4,14722.0,42.5131,42.5281,42.498,42.5206,14722.0
2017-05-10 11:35:00,56.4,56.46,56.38,56.46,17097.0,42.5206,42.5658,42.5055,42.5658,17097.0
2017-05-10 11:40:00,56.45,56.46,56.43,56.45,17497.0,42.5583,42.5658,42.5432,42.5583,17497.0
2017-05-10 11:45:00,56.45,56.49,56.42,56.47,42513.0,42.5583,42.5885,42.5357,42.5734,42513.0
2017-05-10 11:50:00,56.49,56.49,56.43,56.45,26677.0,42.5885,42.5885,42.5432,42.5583,26677.0
2017-05-10 11:55:00,56.45,56.47,56.43,56.45,33139.0,42.5583,42.5734,42.5432,42.5583,33139.0
2017-05-10 12:00:00,56.45,56.46,56.4,56.43,21917.0,42.5583,42.5658,42.5206,42.5432,21917.0
2017-05-10 12:05:00,56.43,56.44,56.41,56.42,15343.0,42.5432,42.5508,42.5281,42.5357,15343.0
2017-05-10 12:10:00,56.42,56.45,56.42,56.43,13928.0,42.5357,42.5583,42.5357,42.5432,13928.0
2017-05-10 12:15:00,56.44,56.45,56.41,56.42,16358.0,42.5508,42.5583,42.5281,42.5357,16358.0
2017-05-10 12:20:00,56.43,56.46,56.42,56.43,18262.0,42.5432,42.5658,42.5357,42.5432,18262.0
2017-05-10 12:25:00,56.44,56.48,56.44,56.45,34231.0,42.5508,42.5809,42.5508,42.5583,34231.0
2017-05-10 12:30:00,56.45,56.47,56.44,56.45,15201.0,42.5583,42.5734,42.5508,42.5583,15201.0
2017-05-10 12:35:00,56.44,56.45,56.41,56.42,12018.0,42.5508,42.5583,42.5281,42.5357,12018.0
2017-05-10 12:40:00,56.41,56.41,56.37,56.4,10164.0,42.5281,42.5281,42.498,42.5206,10164.0
2017-05-10 12:45:00,56.4,56.42,56.38,56.39,15995.0,42.5206,42.5357,42.5055,42.5131,15995.0
2017-05-10 12:50:00,56.38,56.42,56.38,56.4,11243.0,42.5055,42.5357,42.5055,42.5206,11243.0
2017-05-10 12:55:00,56.39,56.41,56.37,56.37,13116.0,42.5131,42.5281,42.498,42.498,13116.0
2017-05-10 13:00:00,56.36,56.38,56.34,56.34,14418.0,42.4904,42.5055,42.4754,42.4754,14418.0
2017-05-10 13:05:00,56.35,56.36,56.31,56.32,24159.0,42.4829,42.4904,42.4528,42.4603,24159.0
2017-05-10 13:10:00,56.31,56.32,56.29,56.31,21366.0,42.4528,42.4603,42.4377,42.4528,21366.0
2017-05-10 13:15:00,56.31,56.33,56.28,56.31,22881.0,42.4528,42.4678,42.4301,42.4528,22881.0
2017-05-10 13:20:00,56.32,56.33,56.3,56.32,20069.0,42.4603,42.4678,42.4452,42.4603,20069.0
2017-05-10 13:25:00,56.33,56.34,56.31,56.34,14127.0,42.4678,42.4754,42.4528,42.4754,14127.0
2017-05-10 13:30:00,56.33,56.33,56.28,56.31,18626.0,42.4678,42.4678,42.4301,42.4528,18626.0
2017-05-10 13:35:00,56.32,56.32,56.24,56.25,22514.0,42.4603,42.4603,42.4,42.4075,22514.0
2017-05-10 13:40:00,56.24,56.32,56.24,56.3,26172.0,42.4,42.4603,42.4,42.4452,26172.0
2017-05-10 13:45:00,56.3,56.32,56.29,56.32,15841.0,42.4452,42.4603,42.4377,42.4603,15841.0
2017-05-10 13:50:00,56.31,56.37,56.3,56.36,30935.0,42.4528,42.498,42.4452,42.4904,30935.0
2017-05-10 13:55:00,56.36,56.38,56.34,56.37,21110.0,42.4904,42.5055,42.4754,42.498,21110.0
2017-05-10 14:00:00,56.36,56.37,56.33,56.35,14081.0,42.4904,42.498,42.4678,42.4829,14081.0
2017-05-10 14:05:00,56.36,56.36,56.34,56.34,17019.0,42.4904,42.4904,42.4754,42.4754,17019.0
2017-05-10 14:10:00,56.34,56.4,56.34,56.38,25393.0,42.4754,42.5206,42.4754,42.5055,25393.0
2017-05-10 14:15:00,56.38,56.39,56.33,56.34,18942.0,42.5055,42.5131,42.4678,42.4754,18942.0
2017-05-10 14:20:00,56.34,56.37,56.33,56.37,13477.0,42.4754,42.498,42.4678,42.498,13477.0
2017-05-10 14:25:00,56.37,56.38,56.36,56.38,18271.0,42.498,42.5055,42.4904,42.5055,18271.0
2017-05-10 14:30:00,56.37,56.42,56.37,56.41,43395.0,42.498,42.5357,42.498,42.5281,43395.0
2017-05-10 14:35:00,56.42,56.43,56.39,56.4,28093.0,42.5357,42.5432,42.5131,42.5206,28093.0
2017-05-10 14:40:00,56.4,56.41,56.38,56.39,122261.0,42.5206,42.5281,42.5055,42.5131,122261.0
2017-05-10 14:45:00,56.38,56.38,56.35,56.36,30459.0,42.5055,42.5055,42.4829,42.4904,30459.0
2017-05-10 14:50:00,56.36,56.39,56.36,56.38,22844.0,42.4904,42.5131,42.4904,42.5055,22844.0
2017-05-10 14:55:00,56.39,56.4,56.34,56.34,19827.0,42.5131,42.5206,42.4754,42.4754,19827.0
2017-05-10 15:00:00,56.34,56.35,56.33,56.33,29762.0,42.4754,42.4829,42.4678,42.4678,29762.0
2017-05-10 15:05:00,56.33,56.36,56.32,56.35,25064.0,42.4678,42.4904,42.4603,42.4829,25064.0
2017-05-10 15:10:00,56.34,56.37,56.34,56.37,21304.0,42.4754,42.498,42.4754,42.498,21304.0
2017-05-10 15:15:00,56.37,56.42,56.36,56.41,29021.0,42.498,42.5357,42.4904,42.5281,29021.0
2017-05-10 15:20:00,56.4,56.41,56.37,56.4,29556.0,42.5206,42.5281,42.498,42.5206,29556.0
2017-05-10 15:25:00,56.39,56.4,56.37,56.4,34027.0,42.5131,42.5206,42.498,42.5206,34027.0
2017-05-10 15:30:00,56.4,56.43,56.4,56.41,41249.0,42.5206,42.5432,42.5206,42.5281,41249.0
2017-05-10 15:35:00,56.42,56.46,56.39,56.44,35058.0,42.5357,42.5658,42.5131,42.5508,35058.0
2017-05-10 15:40:00,56.43,56.44,56.41,56.41,30048.0,42.5432,42.5508,42.5281,42.5281,30048.0
2017-05-10 15:45:00,56.42,56.44,56.41,56.42,53150.0,42.5357,42.5508,42.5281,42.5357,53150.0
2017-05-10 15:50:00,56.43,56.43,56.37,56.39,90711.0,42.5432,42.5432,42.498,42.5131,90711.0
2017-05-10 15:55:00,56.39,56.4,56.33,56.35,331272.0,42.5131,42.5206,42.4678,42.4829,331272.0
2017-05-11 09:30:00,56.4,56.44,56.22,56.22,166900.0,42.5206,42.5508,42.3849,42.3849,166900.0
2017-05-11 09:35:00,56.22,56.22,55.95,55.96,107396.0,42.3849,42.3849,42.1813,42.1889,107396.0
2017-05-11 09:40:00,55.96,56.08,55.96,56.0,49228.0,42.1889,42.2794,42.1889,42.219,49228.0
2017-05-11 09:45:00,56.0,56.08,55.99,56.04,49652.0,42.219,42.2794,42.2115,42.2492,49652.0
2017-05-11 09:50:00,56.04,56.2,56.02,56.16,50613.0,42.2492,42.3698,42.2341,42.3397,50613.0
2017-05-11 09:55:00,56.16,56.21,56.09,56.21,28866.0,42.3397,42.3774,42.2869,42.3774,28866.0
2017-05-11 10:00:00,56.2,56.23,56.17,56.22,51624.0,42.3698,42.3924,42.3472,42.3849,51624.0
2017-05-11 10:05:00,56.22,56.22,56.13,56.14,68987.0,42.3849,42.3849,42.317,42.3246,68987.0
2017-05-11 10:10:00,56.13,56.14,56.03,56.04,25412.0,42.317,42.3246,42.2417,42.2492,25412.0
2017-05-11 10:15:00,56.04,56.06,55.98,56.0,22732.0,42.2492,42.2643,42.204,42.219,22732.0
2017-05-11 10:20:00,56.01,56.01,55.88,55.91,54333.0,42.2266,42.2266,42.1286,42.1512,54333.0
2017-05-11 10:25:00,55.92,55.96,55.88,55.93,35536.0,42.1587,42.1889,42.1286,42.1663,35536.0
2017-05-11 10:30:00,55.92,56.04,55.92,56.02,19741.0,42.1587,42.2492,42.1587,42.2341,19741.0
2017-05-11 10:35:00,56.01,56.07,56.01,56.07,13936.0,42.2266,42.2718,42.2266,42.2718,13936.0
2017-05-11 10:40:00,56.07,56.1,56.04,56.07,18052.0,42.2718,42.2944,42.2492,42.2718,18052.0
2017-05-11 10:45:00,56.07,56.07,56.01,56.01,14222.0,42.2718,42.2718,42.2266,42.2266,14222.0
2017-05-11 10:50:00,56.01,56.06,55.96,56.06,65863.0,42.2266,42.2643,42.1889,42.2643,65863.0
2017-05-11 10:55:00,56.05,56.13,56.05,56.13,39721.0,42.2567,42.317,42.2567,42.317,39721.0
2017-05-11 11:00:00,56.14,56.14,56.06,56.09,21223.0,42.3246,42.3246,42.2643,42.2869,21223.0
2017-05-11 11:05:00,56.1,56.15,56.07,56.1,46247.0,42.2944,42.3321,42.2718,42.2944,46247.0
2017-05-11 11:10:00,56.09,56.09,56.05,56.07,16638.0,42.2869,42.2869,42.2567,42.2718,16638.0
2017-05-11 11:15:00,56.07,56.13,56.06,56.11,13656.0,42.2718,42.317,42.2643,42.302,13656.0
2017-05-11 11:20:00,56.12,56.16,56.1,56.16,23677.0,42.3095,42.3397,42.2944,42.3397,23677.0
2017-05-11 11:25:00,56.15,56.16,56.1,56.1,23158.0,42.3321,42.3397,42.2944,42.2944,23158.0
2017-05-11 11:30:00,56.1,56.11,56.07,56.1,13894.0,42.2944,42.302,42.2718,42.2944,13894.0
2017-05-11 11:35:00,56.09,56.1,56.04,56.06,17943.0,42.2869,42.2944,42.2492,42.2643,17943.0
2017-05-11 11:40:00,56.06,56.07,56.04,56.05,6076.0,42.2643,42.2718,42.2492,42.2567,6076.0
2017-05-11 11:45:00,56.05,56.05,56.02,56.02,10531.0,42.2567,42.2567,42.2341,42.2341,10531.0
2017-05-11 11:50:00,56.03,56.03,56.0,56.0,12462.0,42.2417,42.2417,42.219,42.219,12462.0
2017-05-11 11:55:00,56.01,56.02,55.99,55.99,12914.0,42.2266,42.2341,42.2115,42.2115,12914.0
2017-05-11 12:00:00,55.99,56.02,55.98,55.99,17039.0,42.2115,42.2341,42.204,42.2115,17039.0
2017-05-11 12:05:00,55.99,56.03,55.98,56.02,22807.0,42.2115,42.2417,42.204,42.2341,22807.0
2017-05-11 12:10:00,56.02,56.03,56.01,56.02,8384.0,42.2341,42.2417,42.2266,42.2341,8384.0
2017-05-11 12:15:00,56.02,56.07,56.02,56.05,19256.0,42.2341,42.2718,42.2341,42.2567,19256.0
2017-05-11 12:20:00,56.05,56.06,56.04,56.05,14987.0,42.2567,42.2643,42.2492,42.2567,14987.0
2017-05-11 12:25:00,56.05,56.06,56.04,56.05,16779.0,42.2567,42.2643,42.2492,42.2567,16779.0
2017-05-11 12:30:00,56.05,56.07,56.04,56.06,30979.0,42.2567,42.2718,42.2492,42.2643,30979.0
2017-05-11 12:35:00,56.07,56.08,56.06,56.08,19417.0,42.2718,42.2794,42.2643,42.2794,19417.0
2017-05-11 12:40:00,56.08,56.11,56.07,56.11,12360.0,42.2794,42.302,42.2718,42.302,12360.0
2017-05-11 12:45:00,56.1,56.1,56.06,56.06,16101.0,42.2944,42.2944,42.2643,42.2643,16101.0
2017-05-11 12:50:00,56.07,56.07,56.05,56.06,12281.0,42.2718,42.2718,42.2567,42.2643,12281.0
2017-05-11 12:55:00,56.06,56.07,56.05,56.07,9425.0,42.2643,42.2718,42.2567,42.2718,9425.0
2017-05-11 13:00:00,56.06,56.07,56.03,56.04,14397.0,42.2643,42.2718,42.2417,42.2492,14397.0
2017-05-11 13:05:00,56.04,56.07,56.03,56.07,16321.0,42.2492,42.2718,42.2417,42.2718,16321.0
2017-05-11 13:10:00,56.07,56.07,56.04,56.05,12873.0,42.2718,42.2718,42.2492,42.2567,12873.0
2017-05-11 13:15:00,56.05,56.06,56.04,56.04,101186.0,42.2567,42.2643,42.2492,42.2492,101186.0
2017-05-11 13:20:00,56.05,56.05,55.99,56.0,27561.0,42.2567,42.2567,42.2115,42.219,27561.0
2017-05-11 13:25:00,56.0,56.0,55.97,55.98,46206.0,42.219,42.219,42.1964,42.204,46206.0
2017-05-11 13:30:00,55.98,55.98,55.96,55.97,9278.0,42.204,42.204,42.1889,42.1964,9278.0
2017-05-11 13:35:00,55.96,55.99,55.95,55.96,35910.0,42.1889,42.2115,42.1813,42.1889,35910.0
2017-05-11 13:40:00,55.96,56.03,55.95,56.02,27194.0,42.1889,42.2417,42.1813,42.2341,27194.0
2017-05-11 13:45:00,56.01,56.02,55.99,56.0,6678.0,42.2266,42.2341,42.2115,42.219,6678.0
2017-05-11 13:50:00,55.99,56.0,55.99,56.0,11208.0,42.2115,42.219,42.2115,42.219,11208.0
2017-05-11 13:55:00,55.99,56.0,55.99,56.0,14176.0,42.2115,42.219,42.2115,42.219,14176.0
2017-05-11 14:00:00,56.0,56.01,55.99,56.0,19974.0,42.219,42.2266,42.2115,42.219,19974.0
2017-05-11 14:05:00,56.0,56.01,55.96,55.98,24023.0,42.219,42.2266,42.1889,42.204,24023.0
2017-05-11 14:10:00,55.98,56.0,55.97,55.99,22976.0,42.204,42.219,42.1964,42.2115,22976.0
2017-05-11 14:15:00,55.99,56.11,55.99,56.11,29023.0,42.2115,42.302,42.2115,42.302,29023.0
2017-05-11 14:20:00,56.1,56.11,56.07,56.09,42151.0,42.2944,42.302,42.2718,42.2869,42151.0
2017-05-11 14:25:00,56.09,56.09,56.06,56.07,10051.0,42.2869,42.2869,42.2643,42.2718,10051.0
2017-05-11 14:30:00,56.08,56.08,56.05,56.05,26390.0,42.2794,42.2794,42.2567,42.2567,26390.0
2017-05-11 14:35:00,56.05,56.08,56.05,56.07,26780.0,42.2567,42.2794,42.2567,42.2718,26780.0
2017-05-11 14:40:00,56.07,56.1,56.06,56.1,23647.0,42.2718,42.2944,42.2643,42.2944,23647.0
2017-05-11 14:45:00,56.1,56.12,56.08,56.12,18398.0,42.2944,42.3095,42.2794,42.3095,18398.0
2017-05-11 14:50:00,56.13,56.13,56.11,56.13,9521.0,42.317,42.317,42.302,42.317,9521.0
2017-05-11 14:55:00,56.13,56.13,56.1,56.11,18223.0,42.317,42.317,42.2944,42.302,18223.0
2017-05-11 15:00:00,56.11,56.14,56.1,56.14,17502.0,42.302,42.3246,42.2944,42.3246,17502.0
2017-05-11 15:05:00,56.14,56.15,56.12,56.14,23226.0,42.3246,42.3321,42.3095,42.3246,23226.0
2017-05-11 15:10:00,56.13,56.19,56.12,56.18,32238.0,42.317,42.3623,42.3095,42.3547,32238.0
2017-05-11 15:15:00,56.18,56.19,56.17,56.18,11917.0,42.3547,42.3623,42.3472,42.3547,11917.0
2017-05-11 15:20:00,56.18,56.18,56.16,56.17,25327.0,42.3547,42.3547,42.3397,42.3472,25327.0
2017-05-11 15:25:00,56.16,56.2,56.16,56.19,32522.0,42.3397,42.3698,42.3397,42.3623,32522.0
2017-05-11 15:30:00,56.2,56.22,56.2,56.21,36744.0,42.3698,42.3849,42.3698,42.3774,36744.0
2017-05-11 15:35:00,56.2,56.23,56.19,56.21,51527.0,42.3698,42.3924,42.3623,42.3774,51527.0
2017-05-11 15:40:00,56.21,56.23,56.19,56.2,73412.0,42.3774,42.3924,42.3623,42.3698,73412.0
2017-05-11 15:45:00,56.21,56.21,56.19,56.21,92666.0,42.3774,42.3774,42.3623,42.3774,92666.0
2017-05-11 15:50:00,56.21,56.22,56.19,56.19,61954.0,42.3774,42.3849,42.3623,42.3623,61954.0
2017-05-11 15:55:00,56.19,56.26,56.17,56.25,359697.0,42.3623,42.4151,42.3472,42.4075,359697.0
2017-05-12 09:30:00,56.16,56.26,56.14,56.19,62533.0,42.3397,42.4151,42.3246,42.3623,62533.0
2017-05-12 09:35:00,56.21,56.21,56.13,56.16,20692.0,42.3774,42.3774,42.317,42.3397,20692.0
2017-05-12 09:40:00,56.16,56.17,56.1,56.11,16183.0,42.3397,42.3472,42.2944,42.302,16183.0
2017-05-12 09:45:00,56.11,56.22,56.11,56.2,49832.0,42.302,42.3849,42.302,42.3698,49832.0
2017-05-12 09:50:00,56.21,56.25,56.13,56.15,41075.0,42.3774,42.4075,42.317,42.3321,41075.0
2017-05-12 09:55:00,56.16,56.18,56.13,56.13,11029.0,42.3397,42.3547,42.317,42.317,11029.0
2017-05-12 10:00:00,56.12,56.15,56.08,56.13,17069.0,42.3095,42.3321,42.2794,42.317,17069.0
2017-05-12 10:05:00,56.14,56.26,56.14,56.2,14705.0,42.3246,42.4151,42.3246,42.3698,14705.0
2017-05-12 10:10:00,56.2,56.24,56.18,56.24,11883.0,42.3698,42.4,42.3547,42.4,11883.0
2017-05-12 10:15:00,56.24,56.27,56.2,56.2,18836.0,42.4,42.4226,42.3698,42.3698,18836.0
2017-05-12 10:20:00,56.21,56.22,56.19,56.22,12550.0,42.3774,42.3849,42.3623,42.3849,12550.0
2017-05-12 10:25:00,56.21,56.22,56.14,56.22,56862.0,42.3774,42.3849,42.3246,42.3849,56862.0
2017-05-12 10:30:00,56.22,56.22,56.14,56.14,23649.0,42.3849,42.3849,42.3246,42.3246,23649.0
2017-05-12 10:35:00,56.14,56.17,56.13,56.16,52387.0,42.3246,42.3472,42.317,42.3397,52387.0
2017-05-12 10:40:00,56.17,56.2,56.16,56.2,21058.0,42.3472,42.3698,42.3397,42.3698,21058.0
2017-05-12 10:45:00,56.2,56.2,56.17,56.2,14010.0,42.3698,42.3698,42.3472,42.3698,14010.0
2017-05-12 10:50:00,56.2,56.21,56.15,56.16,31462.0,42.3698,42.3774,42.3321,42.3397,31462.0
2017-05-12 10:55:00,56.16,56.24,56.15,56.24,14870.0,42.3397,42.4,42.3321,42.4,14870.0
2017-05-12 11:00:00,56.24,56.24,56.22,56.23,12444.0,42.4,42.4,42.3849,42.3924,12444.0
2017-05-12 11:05:00,56.23,56.27,56.22,56.25,15815.0,42.3924,42.4226,42.3849,42.4075,15815.0
2017-05-12 11:10:00,56.25,56.26,56.25,56.25,10368.0,42.4075,42.4151,42.4075,42.4075,10368.0
2017-05-12 11:15:00,56.26,56.31,56.26,56.3,28018.0,42.4151,42.4528,42.4151,42.4452,28018.0
2017-05-12 11:20:00,56.29,56.31,56.26,56.26,13750.0,42.4377,42.4528,42.4151,42.4151,13750.0
2017-05-12 11:25:00,56.26,56.28,56.25,56.28,22660.0,42.4151,42.4301,42.4075,42.4301,22660.0
2017-05-12 11:30:00,56.28,56.31,56.27,56.29,10894.0,42.4301,42.4528,42.4226,42.4377,10894.0
2017-05-12 11:35:00,56.29,56.29,56.26,56.28,14444.0,42.4377,42.4377,42.4151,42.4301,14444.0
2017-05-12 11:40:00,56.28,56.3,56.25,56.3,37009.0,42.4301,42.4452,42.4075,42.4452,37009.0
2017-05-12 11:45:00,56.3,56.31,56.29,56.29,5359.0,42.4452,42.4528,42.4377,42.4377,5359.0
2017-05-12 11:50:00,56.29,56.29,56.23,56.23,30575.0,42.4377,42.4377,42.3924,42.3924,30575.0
2017-05-12 11:55:00,56.24,56.32,56.23,56.27,17511.0,42.4,42.4603,42.3924,42.4226,17511.0
2017-05-12 12:00:00,56.27,56.28,56.22,56.23,36239.0,42.4226,42.4301,42.3849,42.3924,36239.0
2017-05-12 12:05:00,56.23,56.25,56.2,56.25,35369.0,42.3924,42.4075,42.3698,42.4075,35369.0
2017-05-12 12:10:00,56.25,56.25,56.23,56.24,8998.0,42.4075,42.4075,42.3924,42.4,8998.0
2017-05-12 12:15:00,56.23,56.26,56.23,56.23,11893.0,42.3924,42.4151,42.3924,42.3924,11893.0
2017-05-12 12:20:00,56.24,56.24,56.22,56.23,7290.0,42.4,42.4,42.3849,42.3924,7290.0
2017-05-12 12:25:00,56.23,56.24,56.21,56.22,7803.0,42.3924,42.4,42.3774,42.3849,7803.0
2017-05-12 12:30:00,56.23,56.25,56.22,56.23,13732.0,42.3924,42.4075,42.3849,42.3924,13732.0
2017-05-12 12:35:00,56.23,56.24,56.22,56.23,6690.0,42.3924,42.4,42.3849,42.3924,6690.0
2017-05-12 12:40:00,56.23,56.23,56.19,56.2,18318.0,42.3924,42.3924,42.3623,42.3698,18318.0
2017-05-12 12:45:00,56.2,56.23,56.19,56.21,7770.0,42.3698,42.3924,42.3623,42.3774,7770.0
2017-05-12 12:50:00,56.21,56.21,56.18,56.19,12434.0,42.3774,42.3774,42.3547,42.3623,12434.0
2017-05-12 12:55:00,56.18,56.19,56.17,56.18,8245.0,42.3547,42.3623,42.3472,42.3547,8245.0
2017-05-12 13:00:00,56.17,56.19,56.16,56.18,12923.0,42.3472,42.3623,42.3397,42.3547,12923.0
2017-05-12 13:05:00,56.18,56.19,56.17,56.18,8199.0,42.3547,42.3623,42.3472,42.3547,8199.0
2017-05-12 13:10:00,56.17,56.18,56.16,56.17,9965.0,42.3472,42.3547,42.3397,42.3472,9965.0
2017-05-12 13:15:00,56.16,56.18,56.16,56.17,8930.0,42.3397,42.3547,42.3397,42.3472,8930.0
2017-05-12 13:20:00,56.17,56.18,56.16,56.17,7262.0,42.3472,42.3547,42.3397,42.3472,7262.0
2017-05-12 13:25:00,56.18,56.2,56.17,56.18,12012.0,42.3547,42.3698,42.3472,42.3547,12012.0
2017-05-12 13:30:00,56.18,56.19,56.18,56.19,4603.0,42.3547,42.3623,42.3547,42.3623,4603.0
2017-05-12 13:35:00,56.19,56.19,56.15,56.15,10232.0,42.3623,42.3623,42.3321,42.3321,10232.0
2017-05-12 13:40:00,56.15,56.17,56.13,56.17,17782.0,42.3321,42.3472,42.317,42.3472,17782.0
2017-05-12 13:45:00,56.16,56.18,56.16,56.18,7523.0,42.3397,42.3547,42.3397,42.3547,7523.0
2017-05-12 13:50:00,56.18,56.19,56.17,56.18,7407.0,42.3547,42.3623,42.3472,42.3547,7407.0
2017-05-12 13:55:00,56.17,56.18,56.16,56.18,9982.0,42.3472,42.3547,42.3397,42.3547,9982.0
2017-05-12 14:00:00,56.18,56.18,56.14,56.14,11655.0,42.3547,42.3547,42.3246,42.3246,11655.0
2017-05-12 14:05:00,56.14,56.15,56.11,56.15,21340.0,42.3246,42.3321,42.302,42.3321,21340.0
2017-05-12 14:10:00,56.14,56.15,56.13,56.14,12107.0,42.3246,42.3321,42.317,42.3246,12107.0
2017-05-12 14:15:00,56.14,56.17,56.14,56.16,13241.0,42.3246,42.3472,42.3246,42.3397,13241.0
2017-05-12 14:20:00,56.17,56.18,56.16,56.18,8061.0,42.3472,42.3547,42.3397,42.3547,8061.0
2017-05-12 14:25:00,56.18,56.19,56.16,56.19,15999.0,42.3547,42.3623,42.3397,42.3623,15999.0
2017-05-12 14:30:00,56.19,56.22,56.18,56.22,20685.0,42.3623,42.3849,42.3547,42.3849,20685.0
2017-05-12 14:35:00,56.21,56.23,56.18,56.23,34971.0,42.3774,42.3924,42.3547,42.3924,34971.0
2017-05-12 14:40:00,56.23,56.29,56.22,56.28,23707.0,42.3924,42.4377,42.3849,42.4301,23707.0
2017-05-12 14:45:00,56.27,56.3,56.25,56.27,10538.0,42.4226,42.4452,42.4075,42.4226,10538.0
2017-05-12 14:50:00,56.27,56.28,56.25,56.28,13296.0,42.4226,42.4301,42.4075,42.4301,13296.0
2017-05-12 14:55:00,56.27,56.27,56.22,56.22,15562.0,42.4226,42.4226,42.3849,42.3849,15562.0
2017-05-12 15:00:00,56.23,56.24,56.22,56.22,14617.0,42.3924,42.4,42.3849,42.3849,14617.0
2017-05-12 15:05:00,56.23,56.23,56.18,56.19,15105.0,42.3924,42.3924,42.3547,42.3623,15105.0
2017-05-12 15:10:00,56.19,56.23,56.18,56.22,25776.0,42.3623,42.3924,42.3547,42.3849,25776.0
2017-05-12 15:15:00,56.23,56.25,56.21,56.24,27940.0,42.3924,42.4075,42.3774,42.4,27940.0
2017-05-12 15:20:00,56.23,56.24,56.21,56.21,14100.0,42.3924,42.4,42.3774,42.3774,14100.0
2017-05-12 15:25:00,56.22,56.28,56.2,56.2,64276.0,42.3849,42.4301,42.3698,42.3698,64276.0
2017-05-12 15:30:00,56.21,56.22,56.19,56.21,34566.0,42.3774,42.3849,42.3623,42.3774,34566.0
2017-05-12 15:35:00,56.2,56.25,56.2,56.24,35140.0,42.3698,42.4075,42.3698,42.4,35140.0
2017-05-12 15:40:00,56.25,56.29,56.24,56.26,46717.0,42.4075,42.4377,42.4,42.4151,46717.0
2017-05-12 15:45:00,56.26,56.28,56.2,56.26,83210.0,42.4151,42.4301,42.3698,42.4151,83210.0
2017-05-12 15:50:00,56.26,56.26,56.21,56.22,28243.0,42.4151,42.4151,42.3774,42.3849,28243.0
2017-05-12 15:55:00,56.21,56.23,56.19,56.23,103661.0,42.3774,42.3924,42.3623,42.3924,103661.0
2017-05-15 09:30:00,56.32,56.34,56.18,56.22,70128.0,42.4603,42.4754,42.3547,42.3849,70128.0
2017-05-15 09:35:00,56.21,56.31,56.21,56.28,40758.0,42.3774,42.4528,42.3774,42.4301,40758.0
2017-05-15 09:40:00,56.29,56.3,56.25,56.27,25121.0,42.4377,42.4452,42.4075,42.4226,25121.0
2017-05-15 09:45:00,56.27,56.33,56.24,56.33,31868.0,42.4226,42.4678,42.4,42.4678,31868.0
2017-05-15 09:50:00,56.34,56.35,56.3,56.34,15282.0,42.4754,42.4829,42.4452,42.4754,15282.0
2017-05-15 09:55:00,56.34,56.37,56.29,56.3,27311.0,42.4754,42.498,42.4377,42.4452,27311.0
2017-05-15 10:00:00,56.31,56.42,56.28,56.38,34643.0,42.4528,42.5357,42.4301,42.5055,34643.0
2017-05-15 10:05:00,56.38,56.44,56.37,56.44,22119.0,42.5055,42.5508,42.498,42.5508,22119.0
2017-05-15 10:10:00,56.45,56.52,56.44,56.52,32654.0,42.5583,42.6111,42.5508,42.6111,32654.0
2017-05-15 10:15:00,56.51,56.51,56.46,56.49,27647.0,42.6035,42.6035,42.5658,42.5885,27647.0
2017-05-15 10:20:00,56.5,56.51,56.45,56.5,39608.0,42.596,42.6035,42.5583,42.596,39608.0
2017-05-15 10:25:00,56.5,56.51,56.46,56.48,10895.0,42.596,42.6035,42.5658,42.5809,10895.0
2017-05-15 10:30:00,56.48,56.53,56.48,56.52,35402.0,42.5809,42.6186,42.5809,42.6111,35402.0
2017-05-15 10:35:00,56.52,56.53,56.49,56.52,18565.0,42.6111,42.6186,42.5885,42.6111,18565.0
2017-05-15 10:40:00,56.52,56.55,56.51,56.55,16471.0,42.6111,42.6337,42.6035,42.6337,16471.0
2017-05-15 10:45:00,56.56,56.56,56.51,56.54,36241.0,42.6412,42.6412,42.6035,42.6262,36241.0
2017-05-15 10:50:00,56.54,56.58,56.52,56.55,36838.0,42.6262,42.6563,42.6111,42.6337,36838.0
2017-05-15 10:55:00,56.55,56.59,56.55,56.57,28509.0,42.6337,42.6638,42.6337,42.6488,28509.0
2017-05-15 11:00:00,56.56,56.56,56.52,56.52,15925.0,42.6412,42.6412,42.6111,42.6111,15925.0
2017-05-15 11:05:00,56.53,56.57,56.51,56.51,22995.0,42.6186,42.6488,42.6035,42.6035,22995.0
2017-05-15 11:10:00,56.52,56.53,56.51,56.52,19323.0,42.6111,42.6186,42.6035,42.6111,19323.0
2017-05-15 11:15:00,56.52,56.53,56.5,56.51,14881.0,42.6111,42.6186,42.596,42.6035,14881.0
2017-05-15 11:20:00,56.51,56.52,56.48,56.52,19919.0,42.6035,42.6111,42.5809,42.6111,19919.0
2017-05-15 11:25:00,56.52,56.52,56.44,56.45,28301.0,42.6111,42.6111,42.5508,42.5583,28301.0
2017-05-15 11:30:00,56.45,56.48,56.43,56.47,19280.0,42.5583,42.5809,42.5432,42.5734,19280.0
2017-05-15 11:35:00,56.47,56.48,56.46,56.46,7289.0,42.5734,42.5809,42.5658,42.5658,7289.0
2017-05-15 11:40:00,56.46,56.46,56.43,56.44,19598.0,42.5658,42.5658,42.5432,42.5508,19598.0
2017-05-15 11:45:00,56.43,56.44,56.36,56.39,19917.0,42.5432,42.5508,42.4904,42.5131,19917.0
2017-05-15 11:50:00,56.38,56.4,56.37,56.39,6678.0,42.5055,42.5206,42.498,42.5131,6678.0
2017-05-15 11:55:00,56.39,56.41,56.37,56.38,20319.0,42.5131,42.5281,42.498,42.5055,20319.0
2017-05-15 12:00:00,56.38,56.39,56.33,56.35,19592.0,42.5055,42.5131,42.4678,42.4829,19592.0
2017-05-15 12:05:00,56.35,56.39,56.34,56.37,15853.0,42.4829,42.5131,42.4754,42.498,15853.0
2017-05-15 12:10:00,56.38,56.39,56.34,56.36,34748.0,42.5055,42.5131,42.4754,42.4904,34748.0
2017-05-15 12:15:00,56.36,56.39,56.35,56.38,6407.0,42.4904,42.5131,42.4829,42.5055,6407.0
2017-05-15 12:20:00,56.38,56.41,56.37,56.39,17649.0,42.5055,42.5281,42.498,42.5131,17649.0
2017-05-15 12:25:00,56.39,56.4,56.38,56.4,10061.0,42.5131,42.5206,42.5055,42.5206,10061.0
2017-05-15 12:30:00,56.4,56.41,56.39,56.39,9691.0,42.5206,42.5281,42.5131,42.5131,9691.0
2017-05-15 12:35:00,56.4,56.4,56.39,56.4,5965.0,42.5206,42.5206,42.5131,42.5206,5965.0
2017-05-15 12:40:00,56.4,56.41,56.39,56.39,10909.0,42.5206,42.5281,42.5131,42.5131,10909.0
2017-05-15 12:45:00,56.4,56.41,56.38,56.4,13781.0,42.5206,42.5281,42.5055,42.5206,13781.0
2017-05-15 12:50:00,56.41,56.42,56.4,56.41,9218.0,42.5281,42.5357,42.5206,42.5281,9218.0
2017-05-15 12:55:00,56.4,56.42,56.4,56.41,10981.0,42.5206,42.5357,42.5206,42.5281,10981.0
2017-05-15 13:00:00,56.41,56.41,56.39,56.41,13914.0,42.5281,42.5281,42.5131,42.5281,13914.0
2017-05-15 13:05:00,56.42,56.42,56.4,56.41,7916.0,42.5357,42.5357,42.5206,42.5281,7916.0
2017-05-15 13:10:00,56.41,56.42,56.4,56.4,5136.0,42.5281,42.5357,42.5206,42.5206,5136.0
2017-05-15 13:15:00,56.4,56.43,56.4,56.41,15491.0,42.5206,42.5432,42.5206,42.5281,15491.0
2017-05-15 13:20:00,56.41,56.45,56.41,56.42,11727.0,42.5281,42.5583,42.5281,42.5357,11727.0
2017-05-15 13:25:00,56.42,56.45,56.42,56.45,10932.0,42.5357,42.5583,42.5357,42.5583,10932.0
2017-05-15 13:30:00,56.45,56.48,56.44,56.45,23485.0,42.5583,42.5809,42.5508,42.5583,23485.0
2017-05-15 13:35:00,56.44,56.45,56.42,56.43,9172.0,42.5508,42.5583,42.5357,42.5432,9172.0
2017-05-15 13:40:00,56.42,56.43,56.4,56.41,9236.0,42.5357,42.5432,42.5206,42.5281,9236.0
2017-05-15 13:45:00,56.42,56.42,56.4,56.41,11088.0,42.5357,42.5357,42.5206,42.5281,11088.0
2017-05-15 13:50:00,56.42,56.43,56.4,56.42,22968.0,42.5357,42.5432,42.5206,42.5357,22968.0
2017-05-15 13:55:00,56.43,56.45,56.41,56.42,12119.0,42.5432,42.5583,42.5281,42.5357,12119.0
2017-05-15 14:00:00,56.42,56.43,56.4,56.41,13463.0,42.5357,42.5432,42.5206,42.5281,13463.0
2017-05-15 14:05:00,56.41,56.45,56.41,56.45,26327.0,42.5281,42.5583,42.5281,42.5583,26327.0
2017-05-15 14:10:00,56.45,56.45,56.43,56.43,40126.0,42.5583,42.5583,42.5432,42.5432,40126.0
2017-05-15 14:15:00,56.43,56.45,56.43,56.43,8475.0,42.5432,42.5583,42.5432,42.5432,8475.0
2017-05-15 14:20:00,56.44,56.44,56.38,56.38,16893.0,42.5508,42.5508,42.5055,42.5055,16893.0
2017-05-15 14:25:00,56.38,56.39,56.34,56.34,13800.0,42.5055,42.5131,42.4754,42.4754,13800.0
2017-05-15 14:30:00,56.33,56.36,56.32,56.33,25807.0,42.4678,42.4904,42.4603,42.4678,25807.0
2017-05-15 14:35:00,56.34,56.34,56.33,56.34,6017.0,42.4754,42.4754,42.4678,42.4754,6017.0
2017-05-15 14:40:00,56.34,56.35,56.33,56.33,19212.0,42.4754,42.4829,42.4678,42.4678,19212.0
2017-05-15 14:45:00,56.33,56.37,56.33,56.36,16808.0,42.4678,42.498,42.4678,42.4904,16808.0
2017-05-15 14:50:00,56.36,56.37,56.34,56.35,12259.0,42.4904,42.498,42.4754,42.4829,12259.0
2017-05-15 14:55:00,56.36,56.36,56.34,56.34,7397.0,42.4904,42.4904,42.4754,42.4754,7397.0
2017-05-15 15:00:00,56.35,56.35,56.33,56.35,14561.0,42.4829,42.4829,42.4678,42.4829,14561.0
2017-05-15 15:05:00,56.35,56.35,56.31,56.32,15661.0,42.4829,42.4829,42.4528,42.4603,15661.0
2017-05-15 15:10:00,56.31,56.32,56.26,56.29,38394.0,42.4528,42.4603,42.4151,42.4377,38394.0
2017-05-15 15:15:00,56.29,56.3,56.27,56.29,35396.0,42.4377,42.4452,42.4226,42.4377,35396.0
2017-05-15 15:20:00,56.28,56.34,56.28,56.32,26293.0,42.4301,42.4754,42.4301,42.4603,26293.0
2017-05-15 15:25:00,56.32,56.34,56.3,56.34,32957.0,42.4603,42.4754,42.4452,42.4754,32957.0
2017-05-15 15:30:00,56.34,56.34,56.33,56.34,11561.0,42.4754,42.4754,42.4678,42.4754,11561.0
2017-05-15 15:35:00,56.33,56.34,56.27,56.3,46969.0,42.4678,42.4754,42.4226,42.4452,46969.0
2017-05-15 15:40:00,56.3,56.32,56.28,56.32,30832.0,42.4452,42.4603,42.4301,42.4603,30832.0
2017-05-15 15:45:00,56.32,56.38,56.31,56.38,55799.0,42.4603,42.5055,42.4528,42.5055,55799.0
2017-05-15 15:50:00,56.38,56.38,56.36,56.36,42116.0,42.5055,42.5055,42.4904,42.4904,42116.0
2017-05-15 15:55:00,56.37,56.38,56.35,56.36,117848.0,42.498,42.5055,42.4829,42.4904,117848.0
2017-05-16 09:30:00,56.44,56.45,56.31,56.31,41930.0,42.5508,42.5583,42.4528,42.4528,41930.0
2017-05-16 09:35:00,56.31,56.36,56.27,56.35,21132.0,42.4528,42.4904,42.4226,42.4829,21132.0
2017-05-16 09:40:00,56.35,56.39,56.31,56.32,19576.0,42.4829,42.5131,42.4528,42.4603,19576.0
2017-05-16 09:45:00,56.34,56.38,56.33,56.34,19155.0,42.4754,42.5055,42.4678,42.4754,19155.0
2017-05-16 09:50:00,56.33,56.33,56.28,56.3,26059.0,42.4678,42.4678,42.4301,42.4452,26059.0
2017-05-16 09:55:00,56.3,56.3,56.25,56.25,23130.0,42.4452,42.4452,42.4075,42.4075,23130.0
2017-05-16 10:00:00,56.26,56.26,56.2,56.2,23522.0,42.4151,42.4151,42.3698,42.3698,23522.0
2017-05-16 10:05:00,56.2,56.21,56.17,56.18,12999.0,42.3698,42.3774,42.3472,42.3547,12999.0
2017-05-16 10:10:00,56.18,56.19,56.15,56.16,17525.0,42.3547,42.3623,42.3321,42.3397,17525.0
2017-05-16 10:15:00,56.15,56.17,56.13,56.15,30642.0,42.3321,42.3472,42.317,42.3321,30642.0
2017-05-16 10:20:00,56.16,56.16,56.12,56.16,36614.0,42.3397,42.3397,42.3095,42.3397,36614.0
2017-05-16 10:25:00,56.16,56.16,56.13,56.16,9435.0,42.3397,42.3397,42.317,42.3397,9435.0
2017-05-16 10:30:00,56.15,56.16,56.11,56.15,17582.0,42.3321,42.3397,42.302,42.3321,17582.0
2017-05-16 10:35:00,56.15,56.16,56.14,56.15,13545.0,42.3321,42.3397,42.3246,42.3321,13545.0
2017-05-16 10:40:00,56.15,56.16,56.11,56.15,44577.0,42.3321,42.3397,42.302,42.3321,44577.0
2017-05-16 10:45:00,56.15,56.16,56.11,56.13,25757.0,42.3321,42.3397,42.302,42.317,25757.0
2017-05-16 10:50:00,56.13,56.14,56.11,56.13,10573.0,42.317,42.3246,42.302,42.317,10573.0
2017-05-16 10:55:00,56.14,56.14,56.13,56.13,7357.0,42.3246,42.3246,42.317,42.317,7357.0
2017-05-16 11:00:00,56.14,56.17,56.13,56.16,23321.0,42.3246,42.3472,42.317,42.3397,23321.0
2017-05-16 11:05:00,56.17,56.21,56.16,56.19,16810.0,42.3472,42.3774,42.3397,42.3623,16810.0
2017-05-16 11:10:00,56.19,56.2,56.16,56.18,17586.0,42.3623,42.3698,42.3397,42.3547,17586.0
2017-05-16 11:15:00,56.19,56.23,56.18,56.23,11247.0,42.3623,42.3924,42.3547,42.3924,11247.0
2017-05-16 11:20:00,56.23,56.23,56.19,56.2,19345.0,42.3924,42.3924,42.3623,42.3698,19345.0
2017-05-16 11:25:00,56.2,56.21,56.18,56.18,11920.0,42.3698,42.3774,42.3547,42.3547,11920.0
2017-05-16 11:30:00,56.19,56.19,56.13,56.13,20391.0,42.3623,42.3623,42.317,42.317,20391.0
2017-05-16 11:35:00,56.14,56.14,56.1,56.11,10929.0,42.3246,42.3246,42.2944,42.302,10929.0
2017-05-16 11:40:00,56.11,56.12,56.1,56.11,9697.0,42.302,42.3095,42.2944,42.302,9697.0
2017-05-16 11:45:00,56.12,56.12,56.06,56.08,28093.0,42.3095,42.3095,42.2643,42.2794,28093.0
2017-05-16 11:50:00,56.09,56.11,56.07,56.11,33318.0,42.2869,42.302,42.2718,42.302,33318.0
2017-05-16 11:55:00,56.11,56.13,56.08,56.08,14166.0,42.302,42.317,42.2794,42.2794,14166.0
2017-05-16 12:00:00,56.08,56.09,56.07,56.07,10168.0,42.2794,42.2869,42.2718,42.2718,10168.0
2017-05-16 12:05:00,56.07,56.09,56.06,56.08,7150.0,42.2718,42.2869,42.2643,42.2794,7150.0
2017-05-16 12:10:00,56.08,56.11,56.07,56.1,25173.0,42.2794,42.302,42.2718,42.2944,25173.0
2017-05-16 12:15:00,56.11,56.13,56.1,56.11,7491.0,42.302,42.317,42.2944,42.302,7491.0
2017-05-16 12:20:00,56.11,56.17,56.1,56.16,54089.0,42.302,42.3472,42.2944,42.3397,54089.0
2017-05-16 12:25:00,56.16,56.18,56.14,56.18,12816.0,42.3397,42.3547,42.3246,42.3547,12816.0
2017-05-16 12:30:00,56.17,56.19,56.16,56.18,16014.0,42.3472,42.3623,42.3397,42.3547,16014.0
2017-05-16 12:35:00,56.19,56.21,56.17,56.2,18781.0,42.3623,42.3774,42.3472,42.3698,18781.0
2017-05-16 12:40:00,56.2,56.21,56.19,56.2,6485.0,42.3698,42.3774,42.3623,42.3698,6485.0
2017-05-16 12:45:00,56.2,56.21,56.18,56.18,10205.0,42.3698,42.3774,42.3547,42.3547,10205.0
2017-05-16 12:50:00,56.18,56.19,56.17,56.17,11942.0,42.3547,42.3623,42.3472,42.3472,11942.0
2017-05-16 12:55:00,56.17,56.18,56.17,56.17,9732.0,42.3472,42.3547,42.3472,42.3472,9732.0
2017-05-16 13:00:00,56.17,56.19,56.17,56.17,18453.0,42.3472,42.3623,42.3472,42.3472,18453.0
2017-05-16 13:05:00,56.17,56.18,56.17,56.17,5549.0,42.3472,42.3547,42.3472,42.3472,5549.0
2017-05-16 13:10:00,56.17,56.19,56.17,56.18,12205.0,42.3472,42.3623,42.3472,42.3547,12205.0
2017-05-16 13:15:00,56.18,56.19,56.17,56.18,11752.0,42.3547,42.3623,42.3472,42.3547,11752.0
2017-05-16 13:20:00,56.17,56.18,56.17,56.18,11627.0,42.3472,42.3547,42.3472,42.3547,11627.0
2017-05-16 13:25:00,56.18,56.19,56.17,56.17,4497.0,42.3547,42.3623,42.3472,42.3472,4497.0
2017-05-16 13:30:00,56.18,56.19,56.17,56.17,24479.0,42.3547,42.3623,42.3472,42.3472,24479.0
2017-05-16 13:35:00,56.18,56.18,56.17,56.17,5857.0,42.3547,42.3547,42.3472,42.3472,5857.0
2017-05-16 13:40:00,56.17,56.19,56.17,56.17,9156.0,42.3472,42.3623,42.3472,42.3472,9156.0
2017-05-16 13:45:00,56.18,56.18,56.17,56.18,3921.0,42.3547,42.3547,42.3472,42.3547,3921.0
2017-05-16 13:50:00,56.18,56.18,56.17,56.18,7352.0,42.3547,42.3547,42.3472,42.3547,7352.0
2017-05-16 13:55:00,56.17,56.18,56.17,56.17,27839.0,42.3472,42.3547,42.3472,42.3472,27839.0
2017-05-16 14:00:00,56.17,56.18,56.17,56.18,25915.0,42.3472,42.3547,42.3472,42.3547,25915.0
2017-05-16 14:05:00,56.18,56.18,56.14,56.15,55831.0,42.3547,42.3547,42.3246,42.3321,55831.0
2017-05-16 14:10:00,56.15,56.16,56.15,56.16,13816.0,42.3321,42.3397,42.3321,42.3397,13816.0
2017-05-16 14:15:00,56.15,56.16,56.14,56.15,23412.0,42.3321,42.3397,42.3246,42.3321,23412.0
2017-05-16 14:20:00,56.15,56.16,56.12,56.12,35276.0,42.3321,42.3397,42.3095,42.3095,35276.0
2017-05-16 14:25:00,56.12,56.12,56.05,56.06,27059.0,42.3095,42.3095,42.2567,42.2643,27059.0
2017-05-16 14:30:00,56.05,56.09,56.03,56.09,29902.0,42.2567,42.2869,42.2417,42.2869,29902.0
2017-05-16 14:35:00,56.09,56.09,56.05,56.05,19185.0,42.2869,42.2869,42.2567,42.2567,19185.0
2017-05-16 14:40:00,56.06,56.11,56.04,56.11,28202.0,42.2643,42.302,42.2492,42.302,28202.0
2017-05-16 14:45:00,56.11,56.11,56.09,56.1,21770.0,42.302,42.302,42.2869,42.2944,21770.0
2017-05-16 14:50:00,56.1,56.12,56.1,56.1,17875.0,42.2944,42.3095,42.2944,42.2944,17875.0
2017-05-16 14:55:00,56.1,56.11,56.07,56.1,33824.0,42.2944,42.302,42.2718,42.2944,33824.0
2017-05-16 15:00:00,56.09,56.1,56.07,56.09,40468.0,42.2869,42.2944,42.2718,42.2869,40468.0
2017-05-16 15:05:00,56.09,56.1,56.08,56.1,16966.0,42.2869,42.2944,42.2794,42.2944,16966.0
2017-05-16 15:10:00,56.1,56.1,56.07,56.07,13451.0,42.2944,42.2944,42.2718,42.2718,13451.0
2017-05-16 15:15:00,56.07,56.08,56.06,56.07,20700.0,42.2718,42.2794,42.2643,42.2718,20700.0
2017-05-16 15:20:00,56.08,56.08,56.07,56.07,21356.0,42.2794,42.2794,42.2718,42.2718,21356.0
2017-05-16 15:25:00,56.08,56.11,56.07,56.1,53035.0,42.2794,42.302,42.2718,42.2944,53035.0
2017-05-16 15:30:00,56.1,56.11,56.06,56.08,29545.0,42.2944,42.302,42.2643,42.2794,29545.0
2017-05-16 15:35:00,56.08,56.09,56.05,56.08,59310.0,42.2794,42.2869,42.2567,42.2794,59310.0
2017-05-16 15:40:00,56.08,56.09,56.06,56.09,36731.0,42.2794,42.2869,42.2643,42.2869,36731.0
2017-05-16 15:45:00,56.09,56.09,56.08,56.09,34558.0,42.2869,42.2869,42.2794,42.2869,34558.0
2017-05-16 15:50:00,56.09,56.09,56.07,56.08,57571.0,42.2869,42.2869,42.2718,42.2794,57571.0
2017-05-16 15:55:00,56.08,56.1,56.08,56.09,107781.0,42.2794,42.2944,42.2794,42.2869,107781.0
2017-05-17 09:30:00,55.7,56.1,55.57,56.07,178914.0,41.9929,42.2944,41.8949,42.2718,178914.0
2017-05-17 09:35:00,56.08,56.11,55.96,56.02,27629.0,42.2794,42.302,42.1889,42.2341,27629.0
2017-05-17 09:40:00,56.02,56.07,55.93,56.07,34523.0,42.2341,42.2718,42.1663,42.2718,34523.0
2017-05-17 09:45:00,56.06,56.06,55.9,55.91,41168.0,42.2643,42.2643,42.1436,42.1512,41168.0
2017-05-17 09:50:00,55.92,55.93,55.78,55.89,56752.0,42.1587,42.1663,42.0532,42.1361,56752.0
2017-05-17 09:55:00,55.89,55.89,55.76,55.82,77956.0,42.1361,42.1361,42.0381,42.0833,77956.0
2017-05-17 10:00:00,55.81,55.9,55.77,55.87,26078.0,42.0758,42.1436,42.0456,42.121,26078.0
2017-05-17 10:05:00,55.87,55.89,55.83,55.86,11052.0,42.121,42.1361,42.0909,42.1135,11052.0
2017-05-17 10:10:00,55.85,55.87,55.8,55.82,15376.0,42.106,42.121,42.0683,42.0833,15376.0
2017-05-17 10:15:00,55.82,55.85,55.78,55.79,24186.0,42.0833,42.106,42.0532,42.0607,24186.0
2017-05-17 10:20:00,55.79,55.82,55.77,55.79,16341.0,42.0607,42.0833,42.0456,42.0607,16341.0
2017-05-17 10:25:00,55.79,55.82,55.78,55.82,16835.0,42.0607,42.0833,42.0532,42.0833,16835.0
2017-05-17 10:30:00,55.83,55.85,55.82,55.83,12555.0,42.0909,42.106,42.0833,42.0909,12555.0
2017-05-17 10:35:00,55.82,55.85,55.79,55.85,27428.0,42.0833,42.106,42.0607,42.106,27428.0
2017-05-17 10:40:00,55.84,55.9,55.83,55.89,36367.0,42.0984,42.1436,42.0909,42.1361,36367.0
2017-05-17 10:45:00,55.9,55.94,55.88,55.92,22220.0,42.1436,42.1738,42.1286,42.1587,22220.0
2017-05-17 10:50:00,55.9,55.91,55.81,55.85,41676.0,42.1436,42.1512,42.0758,42.106,41676.0
2017-05-17 10:55:00,55.85,55.88,55.83,55.86,29918.0,42.106,42.1286,42.0909,42.1135,29918.0
2017-05-17 11:00:00,55.86,55.96,55.85,55.96,34458.0,42.1135,42.1889,42.106,42.1889,34458.0
2017-05-17 11:05:00,55.96,56.01,55.96,56.0,52968.0,42.1889,42.2266,42.1889,42.219,52968.0
2017-05-17 11:10:00,56.0,56.0,55.92,55.95,34663.0,42.219,42.219,42.1587,42.1813,34663.0
2017-05-17 11:15:00,55.96,55.96,55.94,55.95,14433.0,42.1889,42.1889,42.1738,42.1813,14433.0
2017-05-17 11:20:00,55.94,55.95,55.91,55.92,18738.0,42.1738,42.1813,42.1512,42.1587,18738.0
2017-05-17 11:25:00,55.92,55.94,55.91,55.93,8261.0,42.1587,42.1738,42.1512,42.1663,8261.0
2017-05-17 11:30:00,55.94,56.01,55.92,56.01,29586.0,42.1738,42.2266,42.1587,42.2266,29586.0
2017-05-17 11:35:00,56.01,56.01,55.97,56.0,36761.0,42.2266,42.2266,42.1964,42.219,36761.0
2017-05-17 11:40:00,56.0,56.09,55.99,56.09,20530.0,42.219,42.2869,42.2115,42.2869,20530.0
2017-05-17 11:45:00,56.08,56.09,56.04,56.05,15701.0,42.2794,42.2869,42.2492,42.2567,15701.0
2017-05-17 11:50:00,56.05,56.05,55.99,56.01,13445.0,42.2567,42.2567,42.2115,42.2266,13445.0
2017-05-17 11:55:00,56.01,56.03,56.0,56.02,13599.0,42.2266,42.2417,42.219,42.2341,13599.0
2017-05-17 12:00:00,56.01,56.04,56.0,56.03,11692.0,42.2266,42.2492,42.219,42.2417,11692.0
2017-05-17 12:05:00,56.04,56.12,56.02,56.12,24887.0,42.2492,42.3095,42.2341,42.3095,24887.0
2017-05-17 12:10:00,56.12,56.13,56.1,56.12,9884.0,42.3095,42.317,42.2944,42.3095,9884.0
2017-05-17 12:15:00,56.12,56.15,56.11,56.12,12931.0,42.3095,42.3321,42.302,42.3095,12931.0
2017-05-17 12:20:00,56.12,56.14,56.09,56.14,88278.0,42.3095,42.3246,42.2869,42.3246,88278.0
2017-05-17 12:25:00,56.13,56.14,56.11,56.13,24176.0,42.317,42.3246,42.302,42.317,24176.0
2017-05-17 12:30:00,56.12,56.13,56.07,56.09,13663.0,42.3095,42.317,42.2718,42.2869,13663.0
2017-05-17 12:35:00,56.09,56.12,56.08,56.1,13726.0,42.2869,42.3095,42.2794,42.2944,13726.0
2017-05-17 12:40:00,56.1,56.11,56.09,56.1,13483.0,42.2944,42.302,42.2869,42.2944,13483.0
2017-05-17 12:45:00,56.11,56.14,56.1,56.1,22738.0,42.302,42.3246,42.2944,42.2944,22738.0
2017-05-17 12:50:00,56.11,56.11,56.08,56.09,11449.0,42.302,42.302,42.2794,42.2869,11449.0
2017-05-17 12:55:00,56.1,56.1,56.08,56.09,8273.0,42.2944,42.2944,42.2794,42.2869,8273.0
2017-05-17 13:00:00,56.09,56.09,56.03,56.04,26937.0,42.2869,42.2869,42.2417,42.2492,26937.0
2017-05-17 13:05:00,56.04,56.09,56.01,56.08,25489.0,42.2492,42.2869,42.2266,42.2794,25489.0
2017-05-17 13:10:00,56.08,56.13,56.08,56.08,10743.0,42.2794,42.317,42.2794,42.2794,10743.0
2017-05-17 13:15:00,56.08,56.1,56.06,56.09,30681.0,42.2794,42.2944,42.2643,42.2869,30681.0
2017-05-17 13:20:00,56.09,56.12,56.08,56.12,7555.0,42.2869,42.3095,42.2794,42.3095,7555.0
2017-05-17 13:25:00,56.11,56.15,56.09,56.15,13723.0,42.302,42.3321,42.2869,42.3321,13723.0
2017-05-17 13:30:00,56.15,56.19,56.13,56.18,14012.0,42.3321,42.3623,42.317,42.3547,14012.0
2017-05-17 13:35:00,56.19,56.19,56.15,56.17,12950.0,42.3623,42.3623,42.3321,42.3472,12950.0
2017-05-17 13:40:00,56.17,56.18,56.11,56.13,14091.0,42.3472,42.3547,42.302,42.317,14091.0
2017-05-17 13:45:00,56.13,56.16,56.08,56.15,16182.0,42.317,42.3397,42.2794,42.3321,16182.0
2017-05-17 13:50:00,56.15,56.19,56.15,56.17,9417.0,42.3321,42.3623,42.3321,42.3472,9417.0
2017-05-17 13:55:00,56.17,56.18,56.15,56.16,18171.0,42.3472,42.3547,42.3321,42.3397,18171.0
2017-05-17 14:00:00,56.16,56.25,56.16,56.24,15097.0,42.3397,42.4075,42.3397,42.4,15097.0
2017-05-17 14:05:00,56.23,56.24,56.22,56.23,19086.0,42.3924,42.4,42.3849,42.3924,19086.0
2017-05-17 14:10:00,56.23,56.25,56.22,56.25,27146.0,42.3924,42.4075,42.3849,42.4075,27146.0
2017-05-17 14:15:00,56.25,56.28,56.22,56.25,26942.0,42.4075,42.4301,42.3849,42.4075,26942.0
2017-05-17 14:20:00,56.25,56.27,56.23,56.26,23236.0,42.4075,42.4226,42.3924,42.4151,23236.0
2017-05-17 14:25:00,56.26,56.29,56.23,56.25,13510.0,42.4151,42.4377,42.3924,42.4075,13510.0
2017-05-17 14:30:00,56.26,56.27,56.22,56.23,19292.0,42.4151,42.4226,42.3849,42.3924,19292.0
2017-05-17 14:35:00,56.22,56.26,56.21,56.22,15980.0,42.3849,42.4151,42.3774,42.3849,15980.0
2017-05-17 14:40:00,56.23,56.25,56.17,56.2,28599.0,42.3924,42.4075,42.3472,42.3698,28599.0
2017-05-17 14:45:00,56.2,56.23,56.19,56.21,26328.0,42.3698,42.3924,42.3623,42.3774,26328.0
2017-05-17 14:50:00,56.22,56.26,56.2,56.26,13795.0,42.3849,42.4151,42.3698,42.4151,13795.0
2017-05-17 14:55:00,56.27,56.27,56.23,56.25,25357.0,42.4226,42.4226,42.3924,42.4075,25357.0
2017-05-17 15:00:00,56.25,56.28,56.22,56.26,21883.0,42.4075,42.4301,42.3849,42.4151,21883.0
2017-05-17 15:05:00,56.26,56.27,56.22,56.23,17171.0,42.4151,42.4226,42.3849,42.3924,17171.0
2017-05-17 15:10:00,56.23,56.23,56.17,56.21,23278.0,42.3924,42.3924,42.3472,42.3774,23278.0
2017-05-17 15:15:00,56.21,56.23,56.19,56.22,19397.0,42.3774,42.3924,42.3623,42.3849,19397.0
2017-05-17 15:20:00,56.22,56.23,56.19,56.2,22579.0,42.3849,42.3924,42.3623,42.3698,22579.0
2017-05-17 15:25:00,56.2,56.21,56.17,56.19,24542.0,42.3698,42.3774,42.3472,42.3623,24542.0
2017-05-17 15:30:00,56.18,56.23,56.17,56.22,28328.0,42.3547,42.3924,42.3472,42.3849,28328.0
2017-05-17 15:35:00,56.22,56.22,56.17,56.18,34780.0,42.3849,42.3849,42.3472,42.3547,34780.0
2017-05-17 15:40:00,56.19,56.21,56.11,56.15,57192.0,42.3623,42.3774,42.302,42.3321,57192.0
2017-05-17 15:45:00,56.14,56.15,56.09,56.14,54839.0,42.3246,42.3321,42.2869,42.3246,54839.0
2017-05-17 15:50:00,56.13,56.14,56.05,56.06,64158.0,42.317,42.3246,42.2567,42.2643,64158.0
2017-05-17 15:55:00,56.06,56.06,56.0,56.04,176771.0,42.2643,42.2643,42.219,42.2492,176771.0
2017-05-18 09:30:00,56.0,56.07,55.9,55.98,95295.0,42.219,42.2718,42.1436,42.204,95295.0
2017-05-18 09:35:00,55.96,55.97,55.81,55.85,82170.0,42.1889,42.1964,42.0758,42.106,82170.0
2017-05-18 09:40:00,55.82,55.92,55.77,55.89,62680.0,42.0833,42.1587,42.0456,42.1361,62680.0
2017-05-18 09:45:00,55.91,55.95,55.85,55.9,28944.0,42.1512,42.1813,42.106,42.1436,28944.0
2017-05-18 09:50:00,55.92,56.01,55.89,56.01,29364.0,42.1587,42.2266,42.1361,42.2266,29364.0
2017-05-18 09:55:00,56.0,56.04,55.95,55.95,34933.0,42.219,42.2492,42.1813,42.1813,34933.0
2017-05-18 10:00:00,55.96,55.98,55.84,55.92,57615.0,42.1889,42.204,42.0984,42.1587,57615.0
2017-05-18 10:05:00,55.91,55.94,55.87,55.9,31667.0,42.1512,42.1738,42.121,42.1436,31667.0
2017-05-18 10:10:00,55.9,56.0,55.9,55.99,50045.0,42.1436,42.219,42.1436,42.2115,50045.0
2017-05-18 10:15:00,55.99,56.02,55.97,56.02,29239.0,42.2115,42.2341,42.1964,42.2341,29239.0
2017-05-18 10:20:00,56.02,56.02,55.96,55.97,26094.0,42.2341,42.2341,42.1889,42.1964,26094.0
2017-05-18 10:25:00,55.97,56.1,55.96,56.08,15437.0,42.1964,42.2944,42.1889,42.2794,15437.0
2017-05-18 10:30:00,56.1,56.16,56.01,56.01,21697.0,42.2944,42.3397,42.2266,42.2266,21697.0
2017-05-18 10:35:00,56.02,56.06,55.96,55.96,11753.0,42.2341,42.2643,42.1889,42.1889,11753.0
2017-05-18 10:40:00,55.93,55.94,55.86,55.86,19652.0,42.1663,42.1738,42.1135,42.1135,19652.0
2017-05-18 10:45:00,55.86,55.92,55.85,55.92,19276.0,42.1135,42.1587,42.106,42.1587,19276.0
2017-05-18 10:50:00,55.91,55.93,55.87,55.93,20449.0,42.1512,42.1663,42.121,42.1663,20449.0
2017-05-18 10:55:00,55.93,55.93,55.88,55.9,36540.0,42.1663,42.1663,42.1286,42.1436,36540.0
2017-05-18 11:00:00,55.9,55.94,55.89,55.92,21536.0,42.1436,42.1738,42.1361,42.1587,21536.0
2017-05-18 11:05:00,55.92,55.92,55.81,55.88,83766.0,42.1587,42.1587,42.0758,42.1286,83766.0
2017-05-18 11:10:00,55.88,55.91,55.81,55.88,69890.0,42.1286,42.1512,42.0758,42.1286,69890.0
2017-05-18 11:15:00,55.88,55.9,55.8,55.8,33980.0,42.1286,42.1436,42.0683,42.0683,33980.0
2017-05-18 11:20:00,55.8,55.88,55.75,55.83,220404.0,42.0683,42.1286,42.0306,42.0909,220404.0
2017-05-18 11:25:00,55.84,55.88,55.83,55.88,60773.0,42.0984,42.1286,42.0909,42.1286,60773.0
2017-05-18 11:30:00,55.87,55.89,55.84,55.88,40832.0,42.121,42.1361,42.0984,42.1286,40832.0
2017-05-18 11:35:00,55.88,55.89,55.85,55.89,28930.0,42.1286,42.1361,42.106,42.1361,28930.0
2017-05-18 11:40:00,55.89,55.92,55.85,55.86,21977.0,42.1361,42.1587,42.106,42.1135,21977.0
2017-05-18 11:45:00,55.86,55.9,55.85,55.88,29645.0,42.1135,42.1436,42.106,42.1286,29645.0
2017-05-18 11:50:00,55.87,55.88,55.85,55.86,22547.0,42.121,42.1286,42.106,42.1135,22547.0
2017-05-18 11:55:00,55.86,55.86,55.84,55.85,38774.0,42.1135,42.1135,42.0984,42.106,38774.0
2017-05-18 12:00:00,55.85,55.87,55.8,55.8,42104.0,42.106,42.121,42.0683,42.0683,42104.0
2017-05-18 12:05:00,55.81,55.81,55.77,55.8,108858.0,42.0758,42.0758,42.0456,42.0683,108858.0
2017-05-18 12:10:00,55.79,55.87,55.78,55.87,28788.0,42.0607,42.121,42.0532,42.121,28788.0
2017-05-18 12:15:00,55.86,55.88,55.84,55.85,19144.0,42.1135,42.1286,42.0984,42.106,19144.0
2017-05-18 12:20:00,55.84,55.9,55.84,55.88,19744.0,42.0984,42.1436,42.0984,42.1286,19744.0
2017-05-18 12:25:00,55.88,55.9,55.88,55.89,13272.0,42.1286,42.1436,42.1286,42.1361,13272.0
2017-05-18 12:30:00,55.89,55.92,55.87,55.91,30655.0,42.1361,42.1587,42.121,42.1512,30655.0
2017-05-18 12:35:00,55.92,55.96,55.91,55.96,10951.0,42.1587,42.1889,42.1512,42.1889,10951.0
2017-05-18 12:40:00,55.96,55.98,55.94,55.95,13758.0,42.1889,42.204,42.1738,42.1813,13758.0
2017-05-18 12:45:00,55.95,55.96,55.94,55.94,46426.0,42.1813,42.1889,42.1738,42.1738,46426.0
2017-05-18 12:50:00,55.95,55.96,55.91,55.91,11590.0,42.1813,42.1889,42.1512,42.1512,11590.0
2017-05-18 12:55:00,55.91,55.94,55.9,55.94,15081.0,42.1512,42.1738,42.1436,42.1738,15081.0
2017-05-18 13:00:00,55.94,55.96,55.93,55.95,31863.0,42.1738,42.1889,42.1663,42.1813,31863.0
2017-05-18 13:05:00,55.95,55.98,55.93,55.94,22987.0,42.1813,42.204,42.1663,42.1738,22987.0
2017-05-18 13:10:00,55.95,55.96,55.94,55.96,9872.0,42.1813,42.1889,42.1738,42.1889,9872.0
2017-05-18 13:15:00,55.96,56.01,55.95,56.0,28741.0,42.1889,42.2266,42.1813,42.219,28741.0
2017-05-18 13:20:00,56.01,56.02,55.98,56.01,21003.0,42.2266,42.2341,42.204,42.2266,21003.0
2017-05-18 13:25:00,56.01,56.02,55.99,55.99,20344.0,42.2266,42.2341,42.2115,42.2115,20344.0
2017-05-18 13:30:00,55.99,56.0,55.96,55.97,37162.0,42.2115,42.219,42.1889,42.1964,37162.0
2017-05-18 13:35:00,55.97,55.97,55.94,55.95,8217.0,42.1964,42.1964,42.1738,42.1813,8217.0
2017-05-18 13:40:00,55.95,55.96,55.92,55.96,17953.0,42.1813,42.1889,42.1587,42.1889,17953.0
2017-05-18 13:45:00,55.96,55.98,55.94,55.96,12320.0,42.1889,42.204,42.1738,42.1889,12320.0
2017-05-18 13:50:00,55.96,56.03,55.96,56.02,58375.0,42.1889,42.2417,42.1889,42.2341,58375.0
2017-05-18 13:55:00,56.02,56.07,56.02,56.06,16491.0,42.2341,42.2718,42.2341,42.2643,16491.0
2017-05-18 14:00:00,56.06,56.17,56.06,56.09,37874.0,42.2643,42.3472,42.2643,42.2869,37874.0
2017-05-18 14:05:00,56.1,56.12,56.04,56.1,24123.0,42.2944,42.3095,42.2492,42.2944,24123.0
2017-05-18 14:10:00,56.09,56.12,56.08,56.1,18924.0,42.2869,42.3095,42.2794,42.2944,18924.0
2017-05-18 14:15:00,56.1,56.12,56.09,56.11,17682.0,42.2944,42.3095,42.2869,42.302,17682.0
2017-05-18 14:20:00,56.12,56.14,56.1,56.1,16309.0,42.3095,42.3246,42.2944,42.2944,16309.0
2017-05-18 14:25:00,56.1,56.1,56.07,56.09,19452.0,42.2944,42.2944,42.2718,42.2869,19452.0
2017-05-18 14:30:00,56.09,56.14,56.09,56.14,19778.0,42.2869,42.3246,42.2869,42.3246,19778.0
2017-05-18 14:35:00,56.14,56.14,56.08,56.09,22622.0,42.3246,42.3246,42.2794,42.2869,22622.0
2017-05-18 14:40:00,56.1,56.12,56.1,56.11,13282.0,42.2944,42.3095,42.2944,42.302,13282.0
2017-05-18 14:45:00,56.12,56.13,56.08,56.11,14044.0,42.3095,42.317,42.2794,42.302,14044.0
2017-05-18 14:50:00,56.11,56.12,56.07,56.08,15595.0,42.302,42.3095,42.2718,42.2794,15595.0
2017-05-18 14:55:00,56.08,56.09,56.07,56.07,13932.0,42.2794,42.2869,42.2718,42.2718,13932.0
2017-05-18 15:00:00,56.07,56.09,56.07,56.08,21533.0,42.2718,42.2869,42.2718,42.2794,21533.0
2017-05-18 15:05:00,56.08,56.08,56.04,56.07,19553.0,42.2794,42.2794,42.2492,42.2718,19553.0
2017-05-18 15:10:00,56.07,56.1,56.05,56.05,18987.0,42.2718,42.2944,42.2567,42.2567,18987.0
2017-05-18 15:15:00,56.05,56.05,56.02,56.04,15136.0,42.2567,42.2567,42.2341,42.2492,15136.0
2017-05-18 15:20:00,56.04,56.07,56.02,56.04,29773.0,42.2492,42.2718,42.2341,42.2492,29773.0
2017-05-18 15:25:00,56.05,56.05,55.99,56.01,20846.0,42.2567,42.2567,42.2115,42.2266,20846.0
2017-05-18 15:30:00,56.02,56.02,55.97,56.0,31545.0,42.2341,42.2341,42.1964,42.219,31545.0
2017-05-18 15:35:00,56.0,56.07,56.0,56.05,32355.0,42.219,42.2718,42.219,42.2567,32355.0
2017-05-18 15:40:00,56.05,56.06,56.0,56.01,40546.0,42.2567,42.2643,42.219,42.2266,40546.0
2017-05-18 15:45:00,56.02,56.04,56.01,56.01,71182.0,42.2341,42.2492,42.2266,42.2266,71182.0
2017-05-18 15:50:00,56.01,56.03,55.97,55.98,128550.0,42.2266,42.2417,42.1964,42.204,128550.0
2017-05-18 15:55:00,55.98,55.99,55.91,55.92,172157.0,42.204,42.2115,42.1512,42.1587,172157.0
2017-05-19 09:30:00,55.93,55.93,55.7,55.7,303589.0,42.1663,42.1663,41.9929,41.9929,303589.0
2017-05-19 09:35:00,55.7,55.86,55.65,55.7,56137.0,41.9929,42.1135,41.9552,41.9929,56137.0
2017-05-19 09:40:00,55.68,55.82,55.63,55.82,90063.0,41.9778,42.0833,41.9401,42.0833,90063.0
2017-05-19 09:45:00,55.83,55.98,55.74,55.96,65126.0,42.0909,42.204,42.023,42.1889,65126.0
2017-05-19 09:50:00,55.97,56.14,55.97,56.09,37986.0,42.1964,42.3246,42.1964,42.2869,37986.0
2017-05-19 09:55:00,56.08,56.13,56.01,56.13,35026.0,42.2794,42.317,42.2266,42.317,35026.0
2017-05-19 10:00:00,56.13,56.18,56.09,56.15,37238.0,42.317,42.3547,42.2869,42.3321,37238.0
2017-05-19 10:05:00,56.15,56.19,56.12,56.13,19011.0,42.3321,42.3623,42.3095,42.317,19011.0
2017-05-19 10:10:00,56.12,56.15,56.08,56.15,32748.0,42.3095,42.3321,42.2794,42.3321,32748.0
2017-05-19 10:15:00,56.16,56.19,56.11,56.11,22904.0,42.3397,42.3623,42.302,42.302,22904.0
2017-05-19 10:20:00,56.11,56.17,56.11,56.12,21550.0,42.302,42.3472,42.302,42.3095,21550.0
2017-05-19 10:25:00,56.12,56.15,56.07,56.11,36071.0,42.3095,42.3321,42.2718,42.302,36071.0
2017-05-19 10:30:00,56.11,56.11,56.02,56.05,26527.0,42.302,42.302,42.2341,42.2567,26527.0
2017-05-19 10:35:00,56.05,56.07,55.98,56.06,43667.0,42.2567,42.2718,42.204,42.2643,43667.0
2017-05-19 10:40:00,56.06,56.09,55.99,55.99,17772.0,42.2643,42.2869,42.2115,42.2115,17772.0
2017-05-19 10:45:00,56.0,56.03,55.97,55.97,35634.0,42.219,42.2417,42.1964,42.1964,35634.0
2017-05-19 10:50:00,55.98,56.09,55.98,56.09,23760.0,42.204,42.2869,42.204,42.2869,23760.0
2017-05-19 10:55:00,56.08,56.16,56.07,56.12,25911.0,42.2794,42.3397,42.2718,42.3095,25911.0
2017-05-19 11:00:00,56.11,56.15,56.09,56.12,37119.0,42.302,42.3321,42.2869,42.3095,37119.0
2017-05-19 11:05:00,56.12,56.12,56.03,56.03,53571.0,42.3095,42.3095,42.2417,42.2417,53571.0
2017-05-19 11:10:00,56.04,56.06,56.01,56.02,39607.0,42.2492,42.2643,42.2266,42.2341,39607.0
2017-05-19 11:15:00,56.01,56.02,55.97,55.98,19519.0,42.2266,42.2341,42.1964,42.204,19519.0
2017-05-19 11:20:00,55.98,56.05,55.98,56.05,25173.0,42.204,42.2567,42.204,42.2567,25173.0
2017-05-19 11:25:00,56.05,56.07,56.01,56.05,18722.0,42.2567,42.2718,42.2266,42.2567,18722.0
2017-05-19 11:30:00,56.04,56.06,56.02,56.04,13136.0,42.2492,42.2643,42.2341,42.2492,13136.0
2017-05-19 11:35:00,56.04,56.1,56.03,56.09,24407.0,42.2492,42.2944,42.2417,42.2869,24407.0
2017-05-19 11:40:00,56.1,56.12,56.09,56.09,17690.0,42.2944,42.3095,42.2869,42.2869,17690.0
2017-05-19 11:45:00,56.09,56.15,56.07,56.15,23510.0,42.2869,42.3321,42.2718,42.3321,23510.0
2017-05-19 11:50:00,56.15,56.15,56.13,56.14,16133.0,42.3321,42.3321,42.317,42.3246,16133.0
2017-05-19 11:55:00,56.15,56.19,56.14,56.17,20715.0,42.3321,42.3623,42.3246,42.3472,20715.0
2017-05-19 12:00:00,56.17,56.22,56.15,56.22,15222.0,42.3472,42.3849,42.3321,42.3849,15222.0
2017-05-19 12:05:00,56.22,56.23,56.2,56.2,11312.0,42.3849,42.3924,42.3698,42.3698,11312.0
2017-05-19 12:10:00,56.19,56.21,56.18,56.2,19277.0,42.3623,42.3774,42.3547,42.3698,19277.0
2017-05-19 12:15:00,56.21,56.21,56.15,56.15,14477.0,42.3774,42.3774,42.3321,42.3321,14477.0
2017-05-19 12:20:00,56.16,56.18,56.15,56.18,13251.0,42.3397,42.3547,42.3321,42.3547,13251.0
2017-05-19 12:25:00,56.18,56.18,56.15,56.15,20315.0,42.3547,42.3547,42.3321,42.3321,20315.0
2017-05-19 12:30:00,56.16,56.17,56.13,56.16,32049.0,42.3397,42.3472,42.317,42.3397,32049.0
2017-05-19 12:35:00,56.17,56.21,56.16,56.2,20155.0,42.3472,42.3774,42.3397,42.3698,20155.0
2017-05-19 12:40:00,56.2,56.2,56.17,56.18,10010.0,42.3698,42.3698,42.3472,42.3547,10010.0
2017-05-19 12:45:00,56.17,56.18,56.16,56.18,14014.0,42.3472,42.3547,42.3397,42.3547,14014.0
2017-05-19 12:50:00,56.17,56.21,56.15,56.2,31499.0,42.3472,42.3774,42.3321,42.3698,31499.0
2017-05-19 12:55:00,56.2,56.21,56.19,56.2,10570.0,42.3698,42.3774,42.3623,42.3698,10570.0
2017-05-19 13:00:00,56.2,56.21,56.18,56.21,12202.0,42.3698,42.3774,42.3547,42.3774,12202.0
2017-05-19 13:05:00,56.21,56.21,56.15,56.16,13433.0,42.3774,42.3774,42.3321,42.3397,13433.0
2017-05-19 13:10:00,56.16,56.16,56.13,56.14,8213.0,42.3397,42.3397,42.317,42.3246,8213.0
2017-05-19 13:15:00,56.14,56.18,56.13,56.18,14937.0,42.3246,42.3547,42.317,42.3547,14937.0
2017-05-19 13:20:00,56.18,56.18,56.16,56.18,6891.0,42.3547,42.3547,42.3397,42.3547,6891.0
2017-05-19 13:25:00,56.17,56.17,56.13,56.15,16184.0,42.3472,42.3472,42.317,42.3321,16184.0
2017-05-19 13:30:00,56.15,56.17,56.13,56.15,29018.0,42.3321,42.3472,42.317,42.3321,29018.0
2017-05-19 13:35:00,56.15,56.16,56.13,56.13,9027.0,42.3321,42.3397,42.317,42.317,9027.0
2017-05-19 13:40:00,56.13,56.16,56.13,56.15,9415.0,42.317,42.3397,42.317,42.3321,9415.0
2017-05-19 13:45:00,56.16,56.17,56.14,56.17,9188.0,42.3397,42.3472,42.3246,42.3472,9188.0
2017-05-19 13:50:00,56.17,56.19,56.16,56.19,9821.0,42.3472,42.3623,42.3397,42.3623,9821.0
2017-05-19 13:55:00,56.19,56.21,56.18,56.21,10333.0,42.3623,42.3774,42.3547,42.3774,10333.0
2017-05-19 14:00:00,56.21,56.24,56.2,56.22,20899.0,42.3774,42.4,42.3698,42.3849,20899.0
2017-05-19 14:05:00,56.21,56.22,56.16,56.17,21502.0,42.3774,42.3849,42.3397,42.3472,21502.0
2017-05-19 14:10:00,56.17,56.18,56.15,56.17,17892.0,42.3472,42.3547,42.3321,42.3472,17892.0
2017-05-19 14:15:00,56.18,56.18,56.17,56.18,6811.0,42.3547,42.3547,42.3472,42.3547,6811.0
2017-05-19 14:20:00,56.18,56.2,56.17,56.19,11019.0,42.3547,42.3698,42.3472,42.3623,11019.0
2017-05-19 14:25:00,56.18,56.2,56.17,56.2,13916.0,42.3547,42.3698,42.3472,42.3698,13916.0
2017-05-19 14:30:00,56.2,56.23,56.18,56.23,18798.0,42.3698,42.3924,42.3547,42.3924,18798.0
2017-05-19 14:35:00,56.23,56.24,56.22,56.23,11599.0,42.3924,42.4,42.3849,42.3924,11599.0
2017-05-19 14:40:00,56.24,56.27,56.23,56.25,24002.0,42.4,42.4226,42.3924,42.4075,24002.0
2017-05-19 14:45:00,56.26,56.31,56.26,56.3,19938.0,42.4151,42.4528,42.4151,42.4452,19938.0
2017-05-19 14:50:00,56.29,56.33,56.28,56.29,20355.0,42.4377,42.4678,42.4301,42.4377,20355.0
2017-05-19 14:55:00,56.28,56.3,56.25,56.26,17332.0,42.4301,42.4452,42.4075,42.4151,17332.0
2017-05-19 15:00:00,56.26,56.27,56.23,56.26,27764.0,42.4151,42.4226,42.3924,42.4151,27764.0
2017-05-19 15:05:00,56.26,56.26,56.14,56.16,38097.0,42.4151,42.4151,42.3246,42.3397,38097.0
2017-05-19 15:10:00,56.15,56.19,56.12,56.17,28105.0,42.3321,42.3623,42.3095,42.3472,28105.0
2017-05-19 15:15:00,56.16,56.2,56.15,56.16,28271.0,42.3397,42.3698,42.3321,42.3397,28271.0
2017-05-19 15:20:00,56.17,56.18,56.14,56.16,26147.0,42.3472,42.3547,42.3246,42.3397,26147.0
2017-05-19 15:25:00,56.17,56.21,56.16,56.16,28972.0,42.3472,42.3774,42.3397,42.3397,28972.0
2017-05-19 15:30:00,56.16,56.17,56.13,56.16,28917.0,42.3397,42.3472,42.317,42.3397,28917.0
2017-05-19 15:35:00,56.16,56.2,56.14,56.18,40681.0,42.3397,42.3698,42.3246,42.3547,40681.0
2017-05-19 15:40:00,56.17,56.17,56.13,56.14,30482.0,42.3472,42.3472,42.317,42.3246,30482.0
2017-05-19 15:45:00,56.13,56.17,56.12,56.16,63380.0,42.317,42.3472,42.3095,42.3397,63380.0
2017-05-19 15:50:00,56.16,56.21,56.16,56.18,64641.0,42.3397,42.3774,42.3397,42.3547,64641.0
2017-05-19 15:55:00,56.18,56.24,56.17,56.21,238305.0,42.3547,42.4,42.3472,42.3774,238305.0
2017-05-22 09:30:00,56.09,56.24,56.09,56.24,86724.0,42.2869,42.4,42.2869,42.4,86724.0
2017-05-22 09:35:00,56.23,56.38,56.22,56.37,66170.0,42.3924,42.5055,42.3849,42.498,66170.0
2017-05-22 09:40:00,56.37,56.47,56.37,56.42,61741.0,42.498,42.5734,42.498,42.5357,61741.0
2017-05-22 09:45:00,56.42,56.6,56.37,56.59,61728.0,42.5357,42.6714,42.498,42.6638,61728.0
2017-05-22 09:50:00,56.58,56.58,56.49,56.54,39902.0,42.6563,42.6563,42.5885,42.6262,39902.0
2017-05-22 09:55:00,56.53,56.53,56.42,56.44,44618.0,42.6186,42.6186,42.5357,42.5508,44618.0
2017-05-22 10:00:00,56.44,56.52,56.4,56.47,46762.0,42.5508,42.6111,42.5206,42.5734,46762.0
2017-05-22 10:05:00,56.46,56.51,56.41,56.48,27375.0,42.5658,42.6035,42.5281,42.5809,27375.0
2017-05-22 10:10:00,56.47,56.53,56.45,56.49,36405.0,42.5734,42.6186,42.5583,42.5885,36405.0
2017-05-22 10:15:00,56.48,56.6,56.47,56.54,39411.0,42.5809,42.6714,42.5734,42.6262,39411.0
2017-05-22 10:20:00,56.54,56.6,56.5,56.51,26509.0,42.6262,42.6714,42.596,42.6035,26509.0
2017-05-22 10:25:00,56.51,56.55,56.46,56.54,19707.0,42.6035,42.6337,42.5658,42.6262,19707.0
2017-05-22 10:30:00,56.54,56.58,56.47,56.48,26644.0,42.6262,42.6563,42.5734,42.5809,26644.0
2017-05-22 10:35:00,56.48,56.55,56.47,56.53,36594.0,42.5809,42.6337,42.5734,42.6186,36594.0
2017-05-22 10:40:00,56.52,56.65,56.51,56.64,57407.0,42.6111,42.7091,42.6035,42.7015,57407.0
2017-05-22 10:45:00,56.64,56.76,56.63,56.69,136353.0,42.7015,42.792,42.694,42.7392,136353.0
2017-05-22 10:50:00,56.69,56.76,56.63,56.71,46119.0,42.7392,42.792,42.694,42.7543,46119.0
2017-05-22 10:55:00,56.71,56.8,56.7,56.75,67963.0,42.7543,42.8222,42.7468,42.7845,67963.0
2017-05-22 11:00:00,56.74,56.8,56.7,56.78,67651.0,42.7769,42.8222,42.7468,42.8071,67651.0
2017-05-22 11:05:00,56.77,56.83,56.73,56.83,115975.0,42.7996,42.8448,42.7694,42.8448,115975.0
2017-05-22 11:10:00,56.83,56.83,56.74,56.76,44102.0,42.8448,42.8448,42.7769,42.792,44102.0
2017-05-22 11:15:00,56.75,56.8,56.75,56.76,53159.0,42.7845,42.8222,42.7845,42.792,53159.0
2017-05-22 11:20:00,56.76,56.81,56.75,56.81,32796.0,42.792,42.8297,42.7845,42.8297,32796.0
2017-05-22 11:25:00,56.8,56.86,56.79,56.83,47651.0,42.8222,42.8674,42.8146,42.8448,47651.0
2017-05-22 11:30:00,56.82,56.85,56.81,56.84,45533.0,42.8372,42.8599,42.8297,42.8523,45533.0
2017-05-22 11:35:00,56.84,56.84,56.78,56.78,29641.0,42.8523,42.8523,42.8071,42.8071,29641.0
2017-05-22 11:40:00,56.79,56.79,56.75,56.76,20535.0,42.8146,42.8146,42.7845,42.792,20535.0
2017-05-22 11:45:00,56.76,56.79,56.75,56.77,22868.0,42.792,42.8146,42.7845,42.7996,22868.0
2017-05-22 11:50:00,56.76,56.77,56.73,56.74,22947.0,42.792,42.7996,42.7694,42.7769,22947.0
2017-05-22 11:55:00,56.74,56.74,56.7,56.73,25279.0,42.7769,42.7769,42.7468,42.7694,25279.0
2017-05-22 12:00:00,56.73,56.76,56.72,56.76,24164.0,42.7694,42.792,42.7619,42.792,24164.0
2017-05-22 12:05:00,56.75,56.77,56.73,56.76,7542.0,42.7845,42.7996,42.7694,42.792,7542.0
2017-05-22 12:10:00,56.76,56.8,56.75,56.76,29845.0,42.792,42.8222,42.7845,42.792,29845.0
2017-05-22 12:15:00,56.76,56.84,56.75,56.82,33594.0,42.792,42.8523,42.7845,42.8372,33594.0
2017-05-22 12:20:00,56.81,56.82,56.77,56.77,8320.0,42.8297,42.8372,42.7996,42.7996,8320.0
2017-05-22 12:25:00,56.78,56.78,56.75,56.78,9708.0,42.8071,42.8071,42.7845,42.8071,9708.0
2017-05-22 12:30:00,56.78,56.8,56.76,56.76,23898.0,42.8071,42.8222,42.792,42.792,23898.0
2017-05-22 12:35:00,56.76,56.78,56.75,56.77,22217.0,42.792,42.8071,42.7845,42.7996,22217.0
2017-05-22 12:40:00,56.77,56.77,56.72,56.73,25077.0,42.7996,42.7996,42.7619,42.7694,25077.0
2017-05-22 12:45:00,56.74,56.79,56.74,56.76,17165.0,42.7769,42.8146,42.7769,42.792,17165.0
2017-05-22 12:50:00,56.76,56.76,56.73,56.75,14508.0,42.792,42.792,42.7694,42.7845,14508.0
2017-05-22 12:55:00,56.75,56.75,56.71,56.73,9890.0,42.7845,42.7845,42.7543,42.7694,9890.0
2017-05-22 13:00:00,56.73,56.75,56.71,56.74,19562.0,42.7694,42.7845,42.7543,42.7769,19562.0
2017-05-22 13:05:00,56.75,56.75,56.72,56.73,12052.0,42.7845,42.7845,42.7619,42.7694,12052.0
2017-05-22 13:10:00,56.73,56.75,56.73,56.74,11399.0,42.7694,42.7845,42.7694,42.7769,11399.0
2017-05-22 13:15:00,56.74,56.76,56.7,56.7,25723.0,42.7769,42.792,42.7468,42.7468,25723.0
2017-05-22 13:20:00,56.7,56.72,56.68,56.72,15265.0,42.7468,42.7619,42.7317,42.7619,15265.0
2017-05-22 13:25:00,56.71,56.74,56.71,56.71,17280.0,42.7543,42.7769,42.7543,42.7543,17280.0
2017-05-22 13:30:00,56.72,56.75,56.71,56.75,20185.0,42.7619,42.7845,42.7543,42.7845,20185.0
2017-05-22 13:35:00,56.74,56.75,56.72,56.73,19746.0,42.7769,42.7845,42.7619,42.7694,19746.0
2017-05-22 13:40:00,56.73,56.74,56.72,56.73,12529.0,42.7694,42.7769,42.7619,42.7694,12529.0
2017-05-22 13:45:00,56.73,56.74,56.72,56.73,9548.0,42.7694,42.7769,42.7619,42.7694,9548.0
2017-05-22 13:50:00,56.73,56.75,56.72,56.73,11969.0,42.7694,42.7845,42.7619,42.7694,11969.0
2017-05-22 13:55:00,56.73,56.75,56.72,56.73,17143.0,42.7694,42.7845,42.7619,42.7694,17143.0
2017-05-22 14:00:00,56.72,56.74,56.72,56.73,19142.0,42.7619,42.7769,42.7619,42.7694,19142.0
2017-05-22 14:05:00,56.73,56.75,56.73,56.74,14040.0,42.7694,42.7845,42.7694,42.7769,14040.0
2017-05-22 14:10:00,56.74,56.76,56.73,56.74,24802.0,42.7769,42.792,42.7694,42.7769,24802.0
2017-05-22 14:15:00,56.75,56.77,56.74,56.75,16969.0,42.7845,42.7996,42.7769,42.7845,16969.0
2017-05-22 14:20:00,56.75,56.75,56.73,56.73,21909.0,42.7845,42.7845,42.7694,42.7694,21909.0
2017-05-22 14:25:00,56.74,56.74,56.68,56.68,22973.0,42.7769,42.7769,42.7317,42.7317,22973.0
2017-05-22 14:30:00,56.69,56.7,56.6,56.6,37701.0,42.7392,42.7468,42.6714,42.6714,37701.0
2017-05-22 14:35:00,56.61,56.65,56.6,56.65,31835.0,42.6789,42.7091,42.6714,42.7091,31835.0
2017-05-22 14:40:00,56.65,56.68,56.63,56.64,24155.0,42.7091,42.7317,42.694,42.7015,24155.0
2017-05-22 14:45:00,56.64,56.65,56.62,56.64,21684.0,42.7015,42.7091,42.6865,42.7015,21684.0
2017-05-22 14:50:00,56.64,56.65,56.64,56.64,14511.0,42.7015,42.7091,42.7015,42.7015,14511.0
2017-05-22 14:55:00,56.65,56.65,56.59,56.62,21123.0,42.7091,42.7091,42.6638,42.6865,21123.0
2017-05-22 15:00:00,56.62,56.62,56.56,56.56,27679.0,42.6865,42.6865,42.6412,42.6412,27679.0
2017-05-22 15:05:00,56.56,56.59,56.55,56.55,13374.0,42.6412,42.6638,42.6337,42.6337,13374.0
2017-05-22 15:10:00,56.55,56.59,56.55,56.59,15627.0,42.6337,42.6638,42.6337,42.6638,15627.0
2017-05-22 15:15:00,56.59,56.71,56.58,56.69,123571.0,42.6638,42.7543,42.6563,42.7392,123571.0
2017-05-22 15:20:00,56.69,56.75,56.67,56.73,91788.0,42.7392,42.7845,42.7242,42.7694,91788.0
2017-05-22 15:25:00,56.73,56.78,56.71,56.76,47778.0,42.7694,42.8071,42.7543,42.792,47778.0
2017-05-22 15:30:00,56.76,56.78,56.73,56.73,67330.0,42.792,42.8071,42.7694,42.7694,67330.0
2017-05-22 15:35:00,56.73,56.77,56.72,56.75,78200.0,42.7694,42.7996,42.7619,42.7845,78200.0
2017-05-22 15:40:00,56.75,56.78,56.74,56.78,52578.0,42.7845,42.8071,42.7769,42.8071,52578.0
2017-05-22 15:45:00,56.78,56.79,56.75,56.76,57693.0,42.8071,42.8146,42.7845,42.792,57693.0
2017-05-22 15:50:00,56.76,56.77,56.75,56.75,70484.0,42.792,42.7996,42.7845,42.7845,70484.0
2017-05-22 15:55:00,56.75,56.76,56.69,56.72,136916.0,42.7845,42.792,42.7392,42.7619,136916.0
2017-05-23 09:30:00,56.72,56.83,56.61,56.67,68580.0,42.7619,42.8448,42.6789,42.7242,68580.0
2017-05-23 09:35:00,56.67,56.82,56.66,56.76,32541.0,42.7242,42.8372,42.7166,42.792,32541.0
2017-05-23 09:40:00,56.75,56.9,56.71,56.85,30403.0,42.7845,42.8976,42.7543,42.8599,30403.0
2017-05-23 09:45:00,56.85,56.95,56.81,56.89,45650.0,42.8599,42.9353,42.8297,42.89,45650.0
2017-05-23 09:50:00,56.9,56.97,56.89,56.94,29802.0,42.8976,42.9503,42.89,42.9277,29802.0
2017-05-23 09:55:00,56.95,56.97,56.87,56.88,43019.0,42.9353,42.9503,42.8749,42.8825,43019.0
2017-05-23 10:00:00,56.88,56.91,56.84,56.88,35218.0,42.8825,42.9051,42.8523,42.8825,35218.0
2017-05-23 10:05:00,56.88,56.93,56.87,56.9,37117.0,42.8825,42.9202,42.8749,42.8976,37117.0
2017-05-23 10:10:00,56.91,56.96,56.86,56.87,29915.0,42.9051,42.9428,42.8674,42.8749,29915.0
2017-05-23 10:15:00,56.87,56.89,56.82,56.83,14099.0,42.8749,42.89,42.8372,42.8448,14099.0
2017-05-23 10:20:00,56.84,56.87,56.82,56.87,16542.0,42.8523,42.8749,42.8372,42.8749,16542.0
2017-05-23 10:25:00,56.86,56.88,56.84,56.86,16178.0,42.8674,42.8825,42.8523,42.8674,16178.0
2017-05-23 10:30:00,56.85,56.89,56.83,56.86,22267.0,42.8599,42.89,42.8448,42.8674,22267.0
2017-05-23 10:35:00,56.85,56.85,56.8,56.8,17281.0,42.8599,42.8599,42.8222,42.8222,17281.0
2017-05-23 10:40:00,56.8,56.8,56.74,56.75,25192.0,42.8222,42.8222,42.7769,42.7845,25192.0
2017-05-23 10:45:00,56.74,56.75,56.71,56.72,20185.0,42.7769,42.7845,42.7543,42.7619,20185.0
2017-05-23 10:50:00,56.72,56.74,56.71,56.73,18246.0,42.7619,42.7769,42.7543,42.7694,18246.0
2017-05-23 10:55:00,56.74,56.76,56.72,56.73,13341.0,42.7769,42.792,42.7619,42.7694,13341.0
2017-05-23 11:00:00,56.73,56.73,56.7,56.72,14225.0,42.7694,42.7694,42.7468,42.7619,14225.0
2017-05-23 11:05:00,56.71,56.73,56.69,56.71,26335.0,42.7543,42.7694,42.7392,42.7543,26335.0
2017-05-23 11:10:00,56.71,56.72,56.69,56.7,21361.0,42.7543,42.7619,42.7392,42.7468,21361.0
2017-05-23 11:15:00,56.71,56.72,56.69,56.72,15281.0,42.7543,42.7619,42.7392,42.7619,15281.0
2017-05-23 11:20:00,56.71,56.75,56.69,56.75,31740.0,42.7543,42.7845,42.7392,42.7845,31740.0
2017-05-23 11:25:00,56.75,56.76,56.68,56.69,20710.0,42.7845,42.792,42.7317,42.7392,20710.0
2017-05-23 11:30:00,56.69,56.74,56.68,56.72,21219.0,42.7392,42.7769,42.7317,42.7619,21219.0
2017-05-23 11:35:00,56.72,56.75,56.71,56.75,23491.0,42.7619,42.7845,42.7543,42.7845,23491.0
2017-05-23 11:40:00,56.75,56.75,56.71,56.72,14456.0,42.7845,42.7845,42.7543,42.7619,14456.0
2017-05-23 11:45:00,56.72,56.72,56.67,56.69,14958.0,42.7619,42.7619,42.7242,42.7392,14958.0
2017-05-23 11:50:00,56.69,56.73,56.66,56.73,24721.0,42.7392,42.7694,42.7166,42.7694,24721.0
2017-05-23 11:55:00,56.73,56.73,56.7,56.72,15681.0,42.7694,42.7694,42.7468,42.7619,15681.0
2017-05-23 12:00:00,56.72,56.76,56.71,56.73,13119.0,42.7619,42.792,42.7543,42.7694,13119.0
2017-05-23 12:05:00,56.73,56.76,56.73,56.76,15109.0,42.7694,42.792,42.7694,42.792,15109.0
2017-05-23 12:10:00,56.76,56.76,56.7,56.75,68944.0,42.792,42.792,42.7468,42.7845,68944.0
2017-05-23 12:15:00,56.75,56.77,56.74,56.77,7358.0,42.7845,42.7996,42.7769,42.7996,7358.0
2017-05-23 12:20:00,56.77,56.79,56.76,56.77,12987.0,42.7996,42.8146,42.792,42.7996,12987.0
2017-05-23 12:25:00,56.77,56.77,56.74,56.75,9822.0,42.7996,42.7996,42.7769,42.7845,9822.0
2017-05-23 12:30:00,56.76,56.77,56.75,56.76,13367.0,42.792,42.7996,42.7845,42.792,13367.0
2017-05-23 12:35:00,56.75,56.76,56.75,56.75,4572.0,42.7845,42.792,42.7845,42.7845,4572.0
2017-05-23 12:40:00,56.75,56.76,56.73,56.74,22097.0,42.7845,42.792,42.7694,42.7769,22097.0
2017-05-23 12:45:00,56.73,56.77,56.72,56.77,14839.0,42.7694,42.7996,42.7619,42.7996,14839.0
2017-05-23 12:50:00,56.77,56.8,56.76,56.78,14372.0,42.7996,42.8222,42.792,42.8071,14372.0
2017-05-23 12:55:00,56.78,56.8,56.78,56.79,10057.0,42.8071,42.8222,42.8071,42.8146,10057.0
2017-05-23 13:00:00,56.79,56.8,56.79,56.8,3684.0,42.8146,42.8222,42.8146,42.8222,3684.0
2017-05-23 13:05:00,56.8,56.8,56.76,56.77,14531.0,42.8222,42.8222,42.792,42.7996,14531.0
2017-05-23 13:10:00,56.77,56.83,56.74,56.81,31950.0,42.7996,42.8448,42.7769,42.8297,31950.0
2017-05-23 13:15:00,56.81,56.89,56.81,56.89,20210.0,42.8297,42.89,42.8297,42.89,20210.0
2017-05-23 13:20:00,56.89,56.91,56.84,56.86,33024.0,42.89,42.9051,42.8523,42.8674,33024.0
2017-05-23 13:25:00,56.85,56.86,56.83,56.85,12193.0,42.8599,42.8674,42.8448,42.8599,12193.0
2017-05-23 13:30:00,56.86,56.86,56.8,56.82,15185.0,42.8674,42.8674,42.8222,42.8372,15185.0
2017-05-23 13:35:00,56.82,56.84,56.8,56.83,12160.0,42.8372,42.8523,42.8222,42.8448,12160.0
2017-05-23 13:40:00,56.83,56.84,56.81,56.84,17911.0,42.8448,42.8523,42.8297,42.8523,17911.0
2017-05-23 13:45:00,56.84,56.84,56.8,56.81,19395.0,42.8523,42.8523,42.8222,42.8297,19395.0
2017-05-23 13:50:00,56.8,56.81,56.78,56.78,9091.0,42.8222,42.8297,42.8071,42.8071,9091.0
2017-05-23 13:55:00,56.78,56.79,56.74,56.75,19564.0,42.8071,42.8146,42.7769,42.7845,19564.0
2017-05-23 14:00:00,56.74,56.75,56.71,56.72,18787.0,42.7769,42.7845,42.7543,42.7619,18787.0
2017-05-23 14:05:00,56.72,56.73,56.68,56.68,24970.0,42.7619,42.7694,42.7317,42.7317,24970.0
2017-05-23 14:10:00,56.68,56.68,56.65,56.66,21582.0,42.7317,42.7317,42.7091,42.7166,21582.0
2017-05-23 14:15:00,56.65,56.67,56.65,56.66,17706.0,42.7091,42.7242,42.7091,42.7166,17706.0
2017-05-23 14:20:00,56.66,56.66,56.6,56.61,29743.0,42.7166,42.7166,42.6714,42.6789,29743.0
2017-05-23 14:25:00,56.61,56.62,56.59,56.59,22710.0,42.6789,42.6865,42.6638,42.6638,22710.0
2017-05-23 14:30:00,56.59,56.61,56.58,56.59,24826.0,42.6638,42.6789,42.6563,42.6638,24826.0
2017-05-23 14:35:00,56.59,56.63,56.58,56.62,29589.0,42.6638,42.694,42.6563,42.6865,29589.0
2017-05-23 14:40:00,56.63,56.63,56.58,56.58,19770.0,42.694,42.694,42.6563,42.6563,19770.0
2017-05-23 14:45:00,56.59,56.62,56.57,56.61,24119.0,42.6638,42.6865,42.6488,42.6789,24119.0
2017-05-23 14:50:00,56.6,56.69,56.6,56.68,21796.0,42.6714,42.7392,42.6714,42.7317,21796.0
2017-05-23 14:55:00,56.67,56.72,56.64,56.72,47156.0,42.7242,42.7619,42.7015,42.7619,47156.0
2017-05-23 15:00:00,56.71,56.71,56.64,56.65,22034.0,42.7543,42.7543,42.7015,42.7091,22034.0
2017-05-23 15:05:00,56.65,56.67,56.62,56.63,21359.0,42.7091,42.7242,42.6865,42.694,21359.0
2017-05-23 15:10:00,56.64,56.67,56.62,56.66,24552.0,42.7015,42.7242,42.6865,42.7166,24552.0
2017-05-23 15:15:00,56.66,56.67,56.64,56.66,14623.0,42.7166,42.7242,42.7015,42.7166,14623.0
2017-05-23 15:20:00,56.65,56.67,56.65,56.66,24652.0,42.7091,42.7242,42.7091,42.7166,24652.0
2017-05-23 15:25:00,56.66,56.68,56.64,56.67,26064.0,42.7166,42.7317,42.7015,42.7242,26064.0
2017-05-23 15:30:00,56.67,56.71,56.67,56.71,35687.0,42.7242,42.7543,42.7242,42.7543,35687.0
2017-05-23 15:35:00,56.71,56.73,56.7,56.72,26642.0,42.7543,42.7694,42.7468,42.7619,26642.0
2017-05-23 15:40:00,56.72,56.74,56.7,56.74,51687.0,42.7619,42.7769,42.7468,42.7769,51687.0
2017-05-23 15:45:00,56.73,56.74,56.7,56.7,60033.0,42.7694,42.7769,42.7468,42.7468,60033.0
2017-05-23 15:50:00,56.71,56.72,56.68,56.72,78176.0,42.7543,42.7619,42.7317,42.7619,78176.0
2017-05-23 15:55:00,56.72,56.72,56.68,56.7,114745.0,42.7619,42.7619,42.7317,42.7468,114745.0
2017-05-24 09:30:00,56.68,56.68,56.56,56.57,62574.0,42.7317,42.7317,42.6412,42.6488,62574.0
2017-05-24 09:35:00,56.58,56.71,56.58,56.69,25736.0,42.6563,42.7543,42.6563,42.7392,25736.0
2017-05-24 09:40:00,56.69,56.76,56.68,56.7,27309.0,42.7392,42.792,42.7317,42.7468,27309.0
2017-05-24 09:45:00,56.71,56.74,56.66,56.71,36577.0,42.7543,42.7769,42.7166,42.7543,36577.0
2017-05-24 09:50:00,56.7,56.8,56.7,56.79,22756.0,42.7468,42.8222,42.7468,42.8146,22756.0
2017-05-24 09:55:00,56.8,56.83,56.76,56.82,30497.0,42.8222,42.8448,42.792,42.8372,30497.0
2017-05-24 10:00:00,56.83,56.85,56.8,56.84,22756.0,42.8448,42.8599,42.8222,42.8523,22756.0
2017-05-24 10:05:00,56.84,56.84,56.75,56.76,11936.0,42.8523,42.8523,42.7845,42.792,11936.0
2017-05-24 10:10:00,56.76,56.76,56.65,56.65,52475.0,42.792,42.792,42.7091,42.7091,52475.0
2017-05-24 10:15:00,56.65,56.7,56.64,56.66,53944.0,42.7091,42.7468,42.7015,42.7166,53944.0
2017-05-24 10:20:00,56.67,56.7,56.64,56.67,51581.0,42.7242,42.7468,42.7015,42.7242,51581.0
2017-05-24 10:25:00,56.66,56.7,56.64,56.7,14750.0,42.7166,42.7468,42.7015,42.7468,14750.0
2017-05-24 10:30:00,56.7,56.7,56.64,56.67,34944.0,42.7468,42.7468,42.7015,42.7242,34944.0
2017-05-24 10:35:00,56.67,56.7,56.65,56.67,21450.0,42.7242,42.7468,42.7091,42.7242,21450.0
2017-05-24 10:40:00,56.67,56.68,56.65,56.66,22987.0,42.7242,42.7317,42.7091,42.7166,22987.0
2017-05-24 10:45:00,56.67,56.71,56.66,56.71,17759.0,42.7242,42.7543,42.7166,42.7543,17759.0
2017-05-24 10:50:00,56.71,56.72,56.66,56.69,33598.0,42.7543,42.7619,42.7166,42.7392,33598.0
2017-05-24 10:55:00,56.69,56.69,56.66,56.67,13476.0,42.7392,42.7392,42.7166,42.7242,13476.0
2017-05-24 11:00:00,56.66,56.67,56.64,56.65,14015.0,42.7166,42.7242,42.7015,42.7091,14015.0
2017-05-24 11:05:00,56.65,56.68,56.64,56.66,15998.0,42.7091,42.7317,42.7015,42.7166,15998.0
2017-05-24 11:10:00,56.67,56.69,56.65,56.67,12633.0,42.7242,42.7392,42.7091,42.7242,12633.0
2017-05-24 11:15:00,56.68,56.7,56.67,56.7,20896.0,42.7317,42.7468,42.7242,42.7468,20896.0
2017-05-24 11:20:00,56.71,56.75,56.69,56.72,22631.0,42.7543,42.7845,42.7392,42.7619,22631.0
2017-05-24 11:25:00,56.73,56.73,56.7,56.71,22972.0,42.7694,42.7694,42.7468,42.7543,22972.0
2017-05-24 11:30:00,56.71,56.71,56.68,56.71,21791.0,42.7543,42.7543,42.7317,42.7543,21791.0
2017-05-24 11:35:00,56.7,56.74,56.69,56.73,20134.0,42.7468,42.7769,42.7392,42.7694,20134.0
2017-05-24 11:40:00,56.74,56.75,56.72,56.74,18670.0,42.7769,42.7845,42.7619,42.7769,18670.0
2017-05-24 11:45:00,56.74,56.74,56.71,56.74,17946.0,42.7769,42.7769,42.7543,42.7769,17946.0
2017-05-24 11:50:00,56.74,56.74,56.71,56.72,16926.0,42.7769,42.7769,42.7543,42.7619,16926.0
2017-05-24 11:55:00,56.73,56.74,56.71,56.71,14874.0,42.7694,42.7769,42.7543,42.7543,14874.0
2017-05-24 12:00:00,56.71,56.72,56.67,56.67,19396.0,42.7543,42.7619,42.7242,42.7242,19396.0
2017-05-24 12:05:00,56.67,56.69,56.65,56.65,11868.0,42.7242,42.7392,42.7091,42.7091,11868.0
2017-05-24 12:10:00,56.65,56.68,56.64,56.65,24072.0,42.7091,42.7317,42.7015,42.7091,24072.0
2017-05-24 12:15:00,56.65,56.69,56.65,56.69,13449.0,42.7091,42.7392,42.7091,42.7392,13449.0
2017-05-24 12:20:00,56.68,56.7,56.67,56.7,20697.0,42.7317,42.7468,42.7242,42.7468,20697.0
2017-05-24 12:25:00,56.7,56.72,56.69,56.71,17290.0,42.7468,42.7619,42.7392,42.7543,17290.0
2017-05-24 12:30:00,56.71,56.73,56.71,56.72,44920.0,42.7543,42.7694,42.7543,42.7619,44920.0
2017-05-24 12:35:00,56.72,56.74,56.71,56.73,13237.0,42.7619,42.7769,42.7543,42.7694,13237.0
2017-05-24 12:40:00,56.72,56.74,56.7,56.73,11293.0,42.7619,42.7769,42.7468,42.7694,11293.0
2017-05-24 12:45:00,56.73,56.74,56.72,56.73,10110.0,42.7694,42.7769,42.7619,42.7694,10110.0
2017-05-24 12:50:00,56.73,56.74,56.72,56.73,10904.0,42.7694,42.7769,42.7619,42.7694,10904.0
2017-05-24 12:55:00,56.73,56.75,56.73,56.74,8734.0,42.7694,42.7845,42.7694,42.7769,8734.0
2017-05-24 13:00:00,56.75,56.76,56.73,56.75,17131.0,42.7845,42.792,42.7694,42.7845,17131.0
2017-05-24 13:05:00,56.76,56.79,56.74,56.78,25379.0,42.792,42.8146,42.7769,42.8071,25379.0
2017-05-24 13:10:00,56.78,56.78,56.75,56.77,9484.0,42.8071,42.8071,42.7845,42.7996,9484.0
2017-05-24 13:15:00,56.77,56.79,56.75,56.76,17752.0,42.7996,42.8146,42.7845,42.792,17752.0
2017-05-24 13:20:00,56.76,56.78,56.75,56.78,10233.0,42.792,42.8071,42.7845,42.8071,10233.0
2017-05-24 13:25:00,56.77,56.78,56.76,56.78,7278.0,42.7996,42.8071,42.792,42.8071,7278.0
2017-05-24 13:30:00,56.78,56.78,56.75,56.77,25493.0,42.8071,42.8071,42.7845,42.7996,25493.0
2017-05-24 13:35:00,56.77,56.79,56.77,56.78,11279.0,42.7996,42.8146,42.7996,42.8071,11279.0
2017-05-24 13:40:00,56.79,56.79,56.76,56.77,12180.0,42.8146,42.8146,42.792,42.7996,12180.0
2017-05-24 13:45:00,56.77,56.77,56.75,56.75,8807.0,42.7996,42.7996,42.7845,42.7845,8807.0
2017-05-24 13:50:00,56.75,56.77,56.74,56.76,10704.0,42.7845,42.7996,42.7769,42.792,10704.0
2017-05-24 13:55:00,56.76,56.78,56.75,56.77,8255.0,42.792,42.8071,42.7845,42.7996,8255.0
2017-05-24 14:00:00,56.77,56.77,56.71,56.72,20998.0,42.7996,42.7996,42.7543,42.7619,20998.0
2017-05-24 14:05:00,56.73,56.79,56.72,56.79,18907.0,42.7694,42.8146,42.7619,42.8146,18907.0
2017-05-24 14:10:00,56.78,56.88,56.77,56.86,76567.0,42.8071,42.8825,42.7996,42.8674,76567.0
2017-05-24 14:15:00,56.87,56.93,56.87,56.92,18628.0,42.8749,42.9202,42.8749,42.9126,18628.0
2017-05-24 14:20:00,56.91,56.91,56.87,56.88,21509.0,42.9051,42.9051,42.8749,42.8825,21509.0
2017-05-24 14:25:00,56.87,56.89,56.86,56.88,17340.0,42.8749,42.89,42.8674,42.8825,17340.0
2017-05-24 14:30:00,56.88,56.88,56.82,56.84,18908.0,42.8825,42.8825,42.8372,42.8523,18908.0
2017-05-24 14:35:00,56.85,56.86,56.82,56.84,13547.0,42.8599,42.8674,42.8372,42.8523,13547.0
2017-05-24 14:40:00,56.83,56.84,56.81,56.83,13601.0,42.8448,42.8523,42.8297,42.8448,13601.0
2017-05-24 14:45:00,56.83,56.86,56.83,56.85,15808.0,42.8448,42.8674,42.8448,42.8599,15808.0
2017-05-24 14:50:00,56.85,56.88,56.84,56.87,17536.0,42.8599,42.8825,42.8523,42.8749,17536.0
2017-05-24 14:55:00,56.88,56.88,56.85,56.86,11744.0,42.8825,42.8825,42.8599,42.8674,11744.0
2017-05-24 15:00:00,56.86,56.88,56.84,56.87,24101.0,42.8674,42.8825,42.8523,42.8749,24101.0
2017-05-24 15:05:00,56.87,56.87,56.82,56.87,26706.0,42.8749,42.8749,42.8372,42.8749,26706.0
2017-05-24 15:10:00,56.87,56.89,56.84,56.87,17882.0,42.8749,42.89,42.8523,42.8749,17882.0
2017-05-24 15:15:00,56.87,56.89,56.86,56.87,21299.0,42.8749,42.89,42.8674,42.8749,21299.0
2017-05-24 15:20:00,56.87,56.88,56.84,56.84,19410.0,42.8749,42.8825,42.8523,42.8523,19410.0
2017-05-24 15:25:00,56.84,56.87,56.83,56.87,28136.0,42.8523,42.8749,42.8448,42.8749,28136.0
2017-05-24 15:30:00,56.87,56.9,56.86,56.89,29806.0,42.8749,42.8976,42.8674,42.89,29806.0
2017-05-24 15:35:00,56.89,56.9,56.88,56.9,26964.0,42.89,42.8976,42.8825,42.8976,26964.0
2017-05-24 15:40:00,56.89,56.92,56.89,56.9,37448.0,42.89,42.9126,42.89,42.8976,37448.0
2017-05-24 15:45:00,56.89,56.92,56.89,56.91,30176.0,42.89,42.9126,42.89,42.9051,30176.0
2017-05-24 15:50:00,56.92,56.95,56.91,56.95,60547.0,42.9126,42.9353,42.9051,42.9353,60547.0
2017-05-24 15:55:00,56.94,56.95,56.9,56.91,120726.0,42.9277,42.9353,42.8976,42.9051,120726.0
2017-05-25 09:30:00,56.89,56.91,56.71,56.8,74554.0,42.89,42.9051,42.7543,42.8222,74554.0
2017-05-25 09:35:00,56.78,56.87,56.75,56.78,34458.0,42.8071,42.8749,42.7845,42.8071,34458.0
2017-05-25 09:40:00,56.77,56.79,56.72,56.76,42130.0,42.7996,42.8146,42.7619,42.792,42130.0
2017-05-25 09:45:00,56.76,56.77,56.69,56.74,46400.0,42.792,42.7996,42.7392,42.7769,46400.0
2017-05-25 09:50:00,56.73,56.84,56.72,56.83,23691.0,42.7694,42.8523,42.7619,42.8448,23691.0
2017-05-25 09:55:00,56.83,56.9,56.83,56.84,25520.0,42.8448,42.8976,42.8448,42.8523,25520.0
2017-05-25 10:00:00,56.84,56.87,56.81,56.84,30009.0,42.8523,42.8749,42.8297,42.8523,30009.0
2017-05-25 10:05:00,56.84,56.89,56.84,56.84,22932.0,42.8523,42.89,42.8523,42.8523,22932.0
2017-05-25 10:10:00,56.85,56.87,56.83,56.87,20767.0,42.8599,42.8749,42.8448,42.8749,20767.0
2017-05-25 10:15:00,56.87,56.87,56.82,56.84,18916.0,42.8749,42.8749,42.8372,42.8523,18916.0
2017-05-25 10:20:00,56.83,56.92,56.82,56.92,18323.0,42.8448,42.9126,42.8372,42.9126,18323.0
2017-05-25 10:25:00,56.93,56.94,56.89,56.92,18952.0,42.9202,42.9277,42.89,42.9126,18952.0
2017-05-25 10:30:00,56.92,56.93,56.85,56.86,24344.0,42.9126,42.9202,42.8599,42.8674,24344.0
2017-05-25 10:35:00,56.86,56.92,56.86,56.91,18157.0,42.8674,42.9126,42.8674,42.9051,18157.0
2017-05-25 10:40:00,56.92,56.95,56.91,56.93,11991.0,42.9126,42.9353,42.9051,42.9202,11991.0
2017-05-25 10:45:00,56.93,56.94,56.91,56.91,16023.0,42.9202,42.9277,42.9051,42.9051,16023.0
2017-05-25 10:50:00,56.92,56.93,56.9,56.93,16925.0,42.9126,42.9202,42.8976,42.9202,16925.0
2017-05-25 10:55:00,56.93,56.96,56.91,56.92,19528.0,42.9202,42.9428,42.9051,42.9126,19528.0
2017-05-25 11:00:00,56.91,56.93,56.89,56.9,26595.0,42.9051,42.9202,42.89,42.8976,26595.0
2017-05-25 11:05:00,56.89,56.9,56.86,56.88,38103.0,42.89,42.8976,42.8674,42.8825,38103.0
2017-05-25 11:10:00,56.89,56.91,56.87,56.88,12730.0,42.89,42.9051,42.8749,42.8825,12730.0
2017-05-25 11:15:00,56.89,56.92,56.88,56.89,16321.0,42.89,42.9126,42.8825,42.89,16321.0
2017-05-25 11:20:00,56.88,56.91,56.85,56.85,23240.0,42.8825,42.9051,42.8599,42.8599,23240.0
2017-05-25 11:25:00,56.85,56.89,56.84,56.89,12889.0,42.8599,42.89,42.8523,42.89,12889.0
2017-05-25 11:30:00,56.89,56.9,56.86,56.89,18266.0,42.89,42.8976,42.8674,42.89,18266.0
2017-05-25 11:35:00,56.88,56.9,56.87,56.9,15877.0,42.8825,42.8976,42.8749,42.8976,15877.0
2017-05-25 11:40:00,56.9,56.92,56.9,56.9,9812.0,42.8976,42.9126,42.8976,42.8976,9812.0
2017-05-25 11:45:00,56.9,56.91,56.87,56.9,16025.0,42.8976,42.9051,42.8749,42.8976,16025.0
2017-05-25 11:50:00,56.9,56.92,56.9,56.91,12575.0,42.8976,42.9126,42.8976,42.9051,12575.0
2017-05-25 11:55:00,56.91,56.92,56.9,56.9,8436.0,42.9051,42.9126,42.8976,42.8976,8436.0
2017-05-25 12:00:00,56.89,56.9,56.88,56.89,13423.0,42.89,42.8976,42.8825,42.89,13423.0
2017-05-25 12:05:00,56.9,56.9,56.87,56.88,7565.0,42.8976,42.8976,42.8749,42.8825,7565.0
2017-05-25 12:10:00,56.88,56.88,56.84,56.86,14003.0,42.8825,42.8825,42.8523,42.8674,14003.0
2017-05-25 12:15:00,56.85,56.9,56.85,56.9,9735.0,42.8599,42.8976,42.8599,42.8976,9735.0
2017-05-25 12:20:00,56.9,56.94,56.89,56.91,12009.0,42.8976,42.9277,42.89,42.9051,12009.0
2017-05-25 12:25:00,56.92,56.92,56.87,56.88,27480.0,42.9126,42.9126,42.8749,42.8825,27480.0
2017-05-25 12:30:00,56.87,56.89,56.87,56.88,6827.0,42.8749,42.89,42.8749,42.8825,6827.0
2017-05-25 12:35:00,56.88,56.89,56.87,56.87,12699.0,42.8825,42.89,42.8749,42.8749,12699.0
2017-05-25 12:40:00,56.88,56.89,56.86,56.88,16501.0,42.8825,42.89,42.8674,42.8825,16501.0
2017-05-25 12:45:00,56.89,56.94,56.88,56.94,14565.0,42.89,42.9277,42.8825,42.9277,14565.0
2017-05-25 12:50:00,56.93,56.98,56.93,56.96,18379.0,42.9202,42.9579,42.9202,42.9428,18379.0
2017-05-25 12:55:00,56.96,56.98,56.96,56.98,7070.0,42.9428,42.9579,42.9428,42.9579,7070.0
2017-05-25 13:00:00,56.98,57.02,56.98,57.0,51474.0,42.9579,42.988,42.9579,42.973,51474.0
2017-05-25 13:05:00,57.0,57.0,56.95,56.96,25470.0,42.973,42.973,42.9353,42.9428,25470.0
2017-05-25 13:10:00,56.95,56.95,56.91,56.92,20233.0,42.9353,42.9353,42.9051,42.9126,20233.0
2017-05-25 13:15:00,56.92,56.94,56.91,56.93,7906.0,42.9126,42.9277,42.9051,42.9202,7906.0
2017-05-25 13:20:00,56.94,56.95,56.91,56.92,9034.0,42.9277,42.9353,42.9051,42.9126,9034.0
2017-05-25 13:25:00,56.92,56.93,56.91,56.93,12597.0,42.9126,42.9202,42.9051,42.9202,12597.0
2017-05-25 13:30:00,56.93,56.93,56.89,56.93,13412.0,42.9202,42.9202,42.89,42.9202,13412.0
2017-05-25 13:35:00,56.92,56.92,56.89,56.91,10386.0,42.9126,42.9126,42.89,42.9051,10386.0
2017-05-25 13:40:00,56.91,56.93,56.9,56.93,15572.0,42.9051,42.9202,42.8976,42.9202,15572.0
2017-05-25 13:45:00,56.93,56.93,56.92,56.92,3633.0,42.9202,42.9202,42.9126,42.9126,3633.0
2017-05-25 13:50:00,56.92,56.95,56.91,56.93,15305.0,42.9126,42.9353,42.9051,42.9202,15305.0
2017-05-25 13:55:00,56.93,56.94,56.91,56.93,12217.0,42.9202,42.9277,42.9051,42.9202,12217.0
2017-05-25 14:00:00,56.93,56.93,56.88,56.89,9761.0,42.9202,42.9202,42.8825,42.89,9761.0
2017-05-25 14:05:00,56.88,56.9,56.85,56.86,22196.0,42.8825,42.8976,42.8599,42.8674,22196.0
2017-05-25 14:10:00,56.86,56.87,56.85,56.87,9697.0,42.8674,42.8749,42.8599,42.8749,9697.0
2017-05-25 14:15:00,56.87,56.88,56.85,56.86,15331.0,42.8749,42.8825,42.8599,42.8674,15331.0
2017-05-25 14:20:00,56.87,56.88,56.86,56.88,13869.0,42.8749,42.8825,42.8674,42.8825,13869.0
2017-05-25 14:25:00,56.87,56.88,56.86,56.86,8677.0,42.8749,42.8825,42.8674,42.8674,8677.0
2017-05-25 14:30:00,56.87,56.88,56.86,56.87,14516.0,42.8749,42.8825,42.8674,42.8749,14516.0
2017-05-25 14:35:00,56.88,56.9,56.87,56.9,22703.0,42.8825,42.8976,42.8749,42.8976,22703.0
2017-05-25 14:40:00,56.89,56.9,56.86,56.86,16200.0,42.89,42.8976,42.8674,42.8674,16200.0
2017-05-25 14:45:00,56.86,56.87,56.84,56.86,13430.0,42.8674,42.8749,42.8523,42.8674,13430.0
2017-05-25 14:50:00,56.85,56.85,56.84,56.85,7970.0,42.8599,42.8599,42.8523,42.8599,7970.0
2017-05-25 14:55:00,56.85,56.87,56.84,56.85,16379.0,42.8599,42.8749,42.8523,42.8599,16379.0
2017-05-25 15:00:00,56.84,56.87,56.84,56.87,14006.0,42.8523,42.8749,42.8523,42.8749,14006.0
2017-05-25 15:05:00,56.87,56.88,56.85,56.86,16674.0,42.8749,42.8825,42.8599,42.8674,16674.0
2017-05-25 15:10:00,56.86,56.86,56.82,56.82,29413.0,42.8674,42.8674,42.8372,42.8372,29413.0
2017-05-25 15:15:00,56.83,56.84,56.8,56.8,41633.0,42.8448,42.8523,42.8222,42.8222,41633.0
2017-05-25 15:20:00,56.8,56.81,56.79,56.8,15871.0,42.8222,42.8297,42.8146,42.8222,15871.0
2017-05-25 15:25:00,56.81,56.83,56.79,56.82,27869.0,42.8297,42.8448,42.8146,42.8372,27869.0
2017-05-25 15:30:00,56.81,56.85,56.81,56.85,38470.0,42.8297,42.8599,42.8297,42.8599,38470.0
2017-05-25 15:35:00,56.85,56.85,56.8,56.81,38956.0,42.8599,42.8599,42.8222,42.8297,38956.0
2017-05-25 15:40:00,56.8,56.81,56.78,56.79,46974.0,42.8222,42.8297,42.8071,42.8146,46974.0
2017-05-25 15:45:00,56.79,56.88,56.79,56.87,57156.0,42.8146,42.8825,42.8146,42.8749,57156.0
2017-05-25 15:50:00,56.87,56.87,56.81,56.82,47966.0,42.8749,42.8749,42.8297,42.8372,47966.0
2017-05-25 15:55:00,56.82,56.86,56.82,56.84,92100.0,42.8372,42.8674,42.8372,42.8523,92100.0
2017-05-26 09:30:00,56.97,57.04,56.83,56.98,44507.0,42.9503,43.0031,42.8448,42.9579,44507.0
2017-05-26 09:35:00,56.94,56.95,56.84,56.9,19957.0,42.9277,42.9353,42.8523,42.8976,19957.0
2017-05-26 09:40:00,56.9,56.91,56.83,56.86,20616.0,42.8976,42.9051,42.8448,42.8674,20616.0
2017-05-26 09:45:00,56.87,56.88,56.77,56.82,35622.0,42.8749,42.8825,42.7996,42.8372,35622.0
2017-05-26 09:50:00,56.81,56.92,56.81,56.91,16390.0,42.8297,42.9126,42.8297,42.9051,16390.0
2017-05-26 09:55:00,56.9,56.92,56.87,56.88,15031.0,42.8976,42.9126,42.8749,42.8825,15031.0
2017-05-26 10:00:00,56.87,56.9,56.83,56.9,13454.0,42.8749,42.8976,42.8448,42.8976,13454.0
2017-05-26 10:05:00,56.9,56.93,56.88,56.9,17629.0,42.8976,42.9202,42.8825,42.8976,17629.0
2017-05-26 10:10:00,56.9,56.91,56.86,56.87,16264.0,42.8976,42.9051,42.8674,42.8749,16264.0
2017-05-26 10:15:00,56.88,56.92,56.86,56.88,13337.0,42.8825,42.9126,42.8674,42.8825,13337.0
2017-05-26 10:20:00,56.87,56.94,56.87,56.92,16844.0,42.8749,42.9277,42.8749,42.9126,16844.0
2017-05-26 10:25:00,56.93,56.94,56.9,56.94,14992.0,42.9202,42.9277,42.8976,42.9277,14992.0
2017-05-26 10:30:00,56.94,56.97,56.92,56.92,14268.0,42.9277,42.9503,42.9126,42.9126,14268.0
2017-05-26 10:35:00,56.91,56.97,56.91,56.95,11688.0,42.9051,42.9503,42.9051,42.9353,11688.0
2017-05-26 10:40:00,56.94,56.95,56.91,56.91,13648.0,42.9277,42.9353,42.9051,42.9051,13648.0
2017-05-26 10:45:00,56.92,56.97,56.91,56.93,19779.0,42.9126,42.9503,42.9051,42.9202,19779.0
2017-05-26 10:50:00,56.94,56.94,56.91,56.92,25842.0,42.9277,42.9277,42.9051,42.9126,25842.0
2017-05-26 10:55:00,56.92,56.94,56.91,56.93,9522.0,42.9126,42.9277,42.9051,42.9202,9522.0
2017-05-26 11:00:00,56.92,56.93,56.9,56.92,17392.0,42.9126,42.9202,42.8976,42.9126,17392.0
2017-05-26 11:05:00,56.92,56.93,56.9,56.93,13712.0,42.9126,42.9202,42.8976,42.9202,13712.0
2017-05-26 11:10:00,56.93,56.93,56.89,56.91,13254.0,42.9202,42.9202,42.89,42.9051,13254.0
2017-05-26 11:15:00,56.91,56.92,56.89,56.91,12697.0,42.9051,42.9126,42.89,42.9051,12697.0
2017-05-26 11:20:00,56.9,56.93,56.87,56.87,25392.0,42.8976,42.9202,42.8749,42.8749,25392.0
2017-05-26 11:25:00,56.87,56.91,56.87,56.9,12955.0,42.8749,42.9051,42.8749,42.8976,12955.0
2017-05-26 11:30:00,56.91,56.92,56.89,56.9,15632.0,42.9051,42.9126,42.89,42.8976,15632.0
2017-05-26 11:35:00,56.9,56.9,56.87,56.87,16085.0,42.8976,42.8976,42.8749,42.8749,16085.0
2017-05-26 11:40:00,56.87,56.88,56.83,56.83,12764.0,42.8749,42.8825,42.8448,42.8448,12764.0
2017-05-26 11:45:00,56.84,56.85,56.82,56.83,11840.0,42.8523,42.8599,42.8372,42.8448,11840.0
2017-05-26 11:50:00,56.83,56.88,56.82,56.88,26161.0,42.8448,42.8825,42.8372,42.8825,26161.0
2017-05-26 11:55:00,56.88,56.88,56.86,56.87,11194.0,42.8825,42.8825,42.8674,42.8749,11194.0
2017-05-26 12:00:00,56.87,56.88,56.86,56.87,7998.0,42.8749,42.8825,42.8674,42.8749,7998.0
2017-05-26 12:05:00,56.87,56.87,56.85,56.86,13253.0,42.8749,42.8749,42.8599,42.8674,13253.0
2017-05-26 12:10:00,56.86,56.88,56.84,56.87,14918.0,42.8674,42.8825,42.8523,42.8749,14918.0
2017-05-26 12:15:00,56.88,56.9,56.87,56.89,13330.0,42.8825,42.8976,42.8749,42.89,13330.0
2017-05-26 12:20:00,56.89,56.92,56.89,56.91,16646.0,42.89,42.9126,42.89,42.9051,16646.0
2017-05-26 12:25:00,56.91,56.93,56.9,56.9,14132.0,42.9051,42.9202,42.8976,42.8976,14132.0
2017-05-26 12:30:00,56.9,56.91,56.88,56.88,6470.0,42.8976,42.9051,42.8825,42.8825,6470.0
2017-05-26 12:35:00,56.89,56.9,56.88,56.89,7928.0,42.89,42.8976,42.8825,42.89,7928.0
2017-05-26 12:40:00,56.89,56.9,56.88,56.9,9997.0,42.89,42.8976,42.8825,42.8976,9997.0
2017-05-26 12:45:00,56.9,56.92,56.89,56.91,12936.0,42.8976,42.9126,42.89,42.9051,12936.0
2017-05-26 12:50:00,56.91,56.95,56.9,56.94,28021.0,42.9051,42.9353,42.8976,42.9277,28021.0
2017-05-26 12:55:00,56.94,56.94,56.93,56.94,7097.0,42.9277,42.9277,42.9202,42.9277,7097.0
2017-05-26 13:00:00,56.93,56.94,56.91,56.91,16603.0,42.9202,42.9277,42.9051,42.9051,16603.0
2017-05-26 13:05:00,56.92,56.92,56.9,56.92,9853.0,42.9126,42.9126,42.8976,42.9126,9853.0
2017-05-26 13:10:00,56.91,56.92,56.9,56.91,6783.0,42.9051,42.9126,42.8976,42.9051,6783.0
2017-05-26 13:15:00,56.92,56.93,56.91,56.93,9570.0,42.9126,42.9202,42.9051,42.9202,9570.0
2017-05-26 13:20:00,56.92,56.95,56.92,56.95,13368.0,42.9126,42.9353,42.9126,42.9353,13368.0
2017-05-26 13:25:00,56.94,56.94,56.92,56.93,17857.0,42.9277,42.9277,42.9126,42.9202,17857.0
2017-05-26 13:30:00,56.94,56.95,56.93,56.93,8601.0,42.9277,42.9353,42.9202,42.9202,8601.0
2017-05-26 13:35:00,56.93,56.93,56.92,56.93,3768.0,42.9202,42.9202,42.9126,42.9202,3768.0
2017-05-26 13:40:00,56.93,56.95,56.92,56.93,16269.0,42.9202,42.9353,42.9126,42.9202,16269.0
2017-05-26 13:45:00,56.93,56.94,56.92,56.92,9055.0,42.9202,42.9277,42.9126,42.9126,9055.0
2017-05-26 13:50:00,56.92,56.94,56.92,56.93,22442.0,42.9126,42.9277,42.9126,42.9202,22442.0
2017-05-26 13:55:00,56.95,56.95,56.94,56.94,4620.0,42.9353,42.9353,42.9277,42.9277,4620.0
2017-05-26 14:00:00,56.95,56.96,56.94,56.95,16496.0,42.9353,42.9428,42.9277,42.9353,16496.0
2017-05-26 14:05:00,56.94,56.95,56.93,56.94,16743.0,42.9277,42.9353,42.9202,42.9277,16743.0
2017-05-26 14:10:00,56.94,56.97,56.93,56.97,20107.0,42.9277,42.9503,42.9202,42.9503,20107.0
2017-05-26 14:15:00,56.98,56.99,56.96,56.98,26972.0,42.9579,42.9654,42.9428,42.9579,26972.0
2017-05-26 14:20:00,56.97,57.04,56.95,57.02,68053.0,42.9503,43.0031,42.9353,42.988,68053.0
2017-05-26 14:25:00,57.03,57.08,57.03,57.08,44220.0,42.9956,43.0333,42.9956,43.0333,44220.0
2017-05-26 14:30:00,57.08,57.09,57.05,57.07,31759.0,43.0333,43.0408,43.0106,43.0257,31759.0
2017-05-26 14:35:00,57.07,57.1,57.05,57.09,17502.0,43.0257,43.0483,43.0106,43.0408,17502.0
2017-05-26 14:40:00,57.08,57.08,57.07,57.07,8560.0,43.0333,43.0333,43.0257,43.0257,8560.0
2017-05-26 14:45:00,57.08,57.12,57.07,57.1,35014.0,43.0333,43.0634,43.0257,43.0483,35014.0
2017-05-26 14:50:00,57.1,57.12,57.1,57.12,11052.0,43.0483,43.0634,43.0483,43.0634,11052.0
2017-05-26 14:55:00,57.12,57.15,57.11,57.11,31357.0,43.0634,43.086,43.0559,43.0559,31357.0
2017-05-26 15:00:00,57.12,57.13,57.11,57.13,19359.0,43.0634,43.071,43.0559,43.071,19359.0
2017-05-26 15:05:00,57.13,57.14,57.11,57.14,47631.0,43.071,43.0785,43.0559,43.0785,47631.0
2017-05-26 15:10:00,57.14,57.16,57.13,57.15,18590.0,43.0785,43.0936,43.071,43.086,18590.0
2017-05-26 15:15:00,57.16,57.2,57.15,57.2,38941.0,43.0936,43.1237,43.086,43.1237,38941.0
2017-05-26 15:20:00,57.21,57.23,57.18,57.21,65841.0,43.1313,43.1464,43.1087,43.1313,65841.0
2017-05-26 15:25:00,57.2,57.2,57.19,57.2,21878.0,43.1237,43.1237,43.1162,43.1237,21878.0
2017-05-26 15:30:00,57.21,57.27,57.19,57.27,83142.0,43.1313,43.1765,43.1162,43.1765,83142.0
2017-05-26 15:35:00,57.27,57.27,57.24,57.27,41283.0,43.1765,43.1765,43.1539,43.1765,41283.0
2017-05-26 15:40:00,57.26,57.27,57.21,57.22,53096.0,43.169,43.1765,43.1313,43.1388,53096.0
2017-05-26 15:45:00,57.23,57.28,57.22,57.27,60048.0,43.1464,43.184,43.1388,43.1765,60048.0
2017-05-26 15:50:00,57.27,57.3,57.26,57.3,120131.0,43.1765,43.1991,43.169,43.1991,120131.0
2017-05-26 15:55:00,57.3,57.32,57.25,57.31,363545.0,43.1991,43.2142,43.1614,43.2067,363545.0
2017-05-30 09:30:00,57.07,57.11,56.61,56.62,318976.0,43.0257,43.0559,42.6789,42.6865,318976.0
2017-05-30 09:35:00,56.62,56.84,56.61,56.8,154172.0,42.6865,42.8523,42.6789,42.8222,154172.0
2017-05-30 09:40:00,56.81,56.81,56.65,56.71,78522.0,42.8297,42.8297,42.7091,42.7543,78522.0
2017-05-30 09:45:00,56.69,56.71,56.54,56.63,63915.0,42.7392,42.7543,42.6262,42.694,63915.0
2017-05-30 09:50:00,56.64,56.66,56.47,56.48,88461.0,42.7015,42.7166,42.5734,42.5809,88461.0
2017-05-30 09:55:00,56.47,56.52,56.37,56.4,138001.0,42.5734,42.6111,42.498,42.5206,138001.0
2017-05-30 10:00:00,56.39,56.4,56.31,56.32,86732.0,42.5131,42.5206,42.4528,42.4603,86732.0
2017-05-30 10:05:00,56.31,56.36,56.28,56.33,52955.0,42.4528,42.4904,42.4301,42.4678,52955.0
2017-05-30 10:10:00,56.32,56.39,56.3,56.34,32379.0,42.4603,42.5131,42.4452,42.4754,32379.0
2017-05-30 10:15:00,56.34,56.34,56.26,56.27,39107.0,42.4754,42.4754,42.4151,42.4226,39107.0
2017-05-30 10:20:00,56.28,56.42,56.27,56.4,60312.0,42.4301,42.5357,42.4226,42.5206,60312.0
2017-05-30 10:25:00,56.4,56.4,56.34,56.36,26662.0,42.5206,42.5206,42.4754,42.4904,26662.0
2017-05-30 10:30:00,56.36,56.36,56.31,56.32,39450.0,42.4904,42.4904,42.4528,42.4603,39450.0
2017-05-30 10:35:00,56.32,56.39,56.32,56.33,44948.0,42.4603,42.5131,42.4603,42.4678,44948.0
2017-05-30 10:40:00,56.34,56.41,56.33,56.39,31619.0,42.4754,42.5281,42.4678,42.5131,31619.0
2017-05-30 10:45:00,56.39,56.39,56.34,56.35,38424.0,42.5131,42.5131,42.4754,42.4829,38424.0
2017-05-30 10:50:00,56.36,56.37,56.33,56.36,88112.0,42.4904,42.498,42.4678,42.4904,88112.0
2017-05-30 10:55:00,56.36,56.36,56.29,56.29,55193.0,42.4904,42.4904,42.4377,42.4377,55193.0
2017-05-30 11:00:00,56.29,56.41,56.29,56.39,54534.0,42.4377,42.5281,42.4377,42.5131,54534.0
2017-05-30 11:05:00,56.39,56.49,56.38,56.41,66558.0,42.5131,42.5885,42.5055,42.5281,66558.0
2017-05-30 11:10:00,56.4,56.41,56.36,56.36,18794.0,42.5206,42.5281,42.4904,42.4904,18794.0
2017-05-30 11:15:00,56.36,56.37,56.32,56.37,35771.0,42.4904,42.498,42.4603,42.498,35771.0
2017-05-30 11:20:00,56.37,56.42,56.37,56.42,52203.0,42.498,42.5357,42.498,42.5357,52203.0
2017-05-30 11:25:00,56.42,56.43,56.39,56.42,23785.0,42.5357,42.5432,42.5131,42.5357,23785.0
2017-05-30 11:30:00,56.43,56.5,56.4,56.48,98188.0,42.5432,42.596,42.5206,42.5809,98188.0
2017-05-30 11:35:00,56.47,56.48,56.42,56.45,31184.0,42.5734,42.5809,42.5357,42.5583,31184.0
2017-05-30 11:40:00,56.45,56.55,56.43,56.54,30570.0,42.5583,42.6337,42.5432,42.6262,30570.0
2017-05-30 11:45:00,56.53,56.57,56.51,56.57,28824.0,42.6186,42.6488,42.6035,42.6488,28824.0
2017-05-30 11:50:00,56.57,56.58,56.53,56.53,30807.0,42.6488,42.6563,42.6186,42.6186,30807.0
2017-05-30 11:55:00,56.54,56.54,56.5,56.54,29076.0,42.6262,42.6262,42.596,42.6262,29076.0
2017-05-30 12:00:00,56.53,56.59,56.53,56.55,30842.0,42.6186,42.6638,42.6186,42.6337,30842.0
2017-05-30 12:05:00,56.56,56.58,56.55,56.56,44474.0,42.6412,42.6563,42.6337,42.6412,44474.0
2017-05-30 12:10:00,56.55,56.56,56.51,56.51,14706.0,42.6337,42.6412,42.6035,42.6035,14706.0
2017-05-30 12:15:00,56.51,56.54,56.51,56.52,19995.0,42.6035,42.6262,42.6035,42.6111,19995.0
2017-05-30 12:20:00,56.52,56.6,56.52,56.56,39381.0,42.6111,42.6714,42.6111,42.6412,39381.0
2017-05-30 12:25:00,56.56,56.57,56.5,56.52,39393.0,42.6412,42.6488,42.596,42.6111,39393.0
2017-05-30 12:30:00,56.52,56.56,56.51,56.53,24006.0,42.6111,42.6412,42.6035,42.6186,24006.0
2017-05-30 12:35:00,56.54,56.55,56.53,56.55,19417.0,42.6262,42.6337,42.6186,42.6337,19417.0
2017-05-30 12:40:00,56.55,56.56,56.53,56.54,23835.0,42.6337,42.6412,42.6186,42.6262,23835.0
2017-05-30 12:45:00,56.54,56.55,56.51,56.51,20536.0,42.6262,42.6337,42.6035,42.6035,20536.0
2017-05-30 12:50:00,56.52,56.52,56.49,56.51,14664.0,42.6111,42.6111,42.5885,42.6035,14664.0
2017-05-30 12:55:00,56.52,56.52,56.49,56.51,25793.0,42.6111,42.6111,42.5885,42.6035,25793.0
2017-05-30 13:00:00,56.51,56.52,56.47,56.48,37557.0,42.6035,42.6111,42.5734,42.5809,37557.0
2017-05-30 13:05:00,56.48,56.49,56.46,56.47,30800.0,42.5809,42.5885,42.5658,42.5734,30800.0
2017-05-30 13:10:00,56.46,56.53,56.46,56.49,29389.0,42.5658,42.6186,42.5658,42.5885,29389.0
2017-05-30 13:15:00,56.49,56.51,56.45,56.49,31868.0,42.5885,42.6035,42.5583,42.5885,31868.0
2017-05-30 13:20:00,56.48,56.53,56.48,56.5,20974.0,42.5809,42.6186,42.5809,42.596,20974.0
2017-05-30 13:25:00,56.51,56.51,56.48,56.49,22247.0,42.6035,42.6035,42.5809,42.5885,22247.0
2017-05-30 13:30:00,56.5,56.51,56.48,56.48,33099.0,42.596,42.6035,42.5809,42.5809,33099.0
2017-05-30 13:35:00,56.48,56.51,56.48,56.49,46400.0,42.5809,42.6035,42.5809,42.5885,46400.0
2017-05-30 13:40:00,56.5,56.5,56.46,56.47,24928.0,42.596,42.596,42.5658,42.5734,24928.0
2017-05-30 13:45:00,56.48,56.5,56.47,56.48,54420.0,42.5809,42.596,42.5734,42.5809,54420.0
2017-05-30 13:50:00,56.48,56.5,56.47,56.47,18919.0,42.5809,42.596,42.5734,42.5734,18919.0
2017-05-30 13:55:00,56.47,56.48,56.43,56.43,23966.0,42.5734,42.5809,42.5432,42.5432,23966.0
2017-05-30 14:00:00,56.43,56.44,56.42,56.44,33784.0,42.5432,42.5508,42.5357,42.5508,33784.0
2017-05-30 14:05:00,56.44,56.45,56.43,56.45,25378.0,42.5508,42.5583,42.5432,42.5583,25378.0
2017-05-30 14:10:00,56.45,56.46,56.44,56.45,19749.0,42.5583,42.5658,42.5508,42.5583,19749.0
2017-05-30 14:15:00,56.44,56.45,56.43,56.44,17849.0,42.5508,42.5583,42.5432,42.5508,17849.0
2017-05-30 14:20:00,56.44,56.47,56.43,56.45,24843.0,42.5508,42.5734,42.5432,42.5583,24843.0
2017-05-30 14:25:00,56.45,56.47,56.45,56.45,24237.0,42.5583,42.5734,42.5583,42.5583,24237.0
2017-05-30 14:30:00,56.45,56.47,56.43,56.44,54565.0,42.5583,42.5734,42.5432,42.5508,54565.0
2017-05-30 14:35:00,56.44,56.47,56.44,56.45,23517.0,42.5508,42.5734,42.5508,42.5583,23517.0
2017-05-30 14:40:00,56.46,56.46,56.44,56.46,21396.0,42.5658,42.5658,42.5508,42.5658,21396.0
2017-05-30 14:45:00,56.46,56.47,56.45,56.46,20685.0,42.5658,42.5734,42.5583,42.5658,20685.0
2017-05-30 14:50:00,56.46,56.47,56.41,56.43,66376.0,42.5658,42.5734,42.5281,42.5432,66376.0
2017-05-30 14:55:00,56.43,56.48,56.42,56.47,31695.0,42.5432,42.5809,42.5357,42.5734,31695.0
2017-05-30 15:00:00,56.46,56.47,56.44,56.46,70305.0,42.5658,42.5734,42.5508,42.5658,70305.0
2017-05-30 15:05:00,56.46,56.46,56.39,56.4,75995.0,42.5658,42.5658,42.5131,42.5206,75995.0
2017-05-30 15:10:00,56.4,56.44,56.39,56.43,44958.0,42.5206,42.5508,42.5131,42.5432,44958.0
2017-05-30 15:15:00,56.44,56.44,56.39,56.42,71485.0,42.5508,42.5508,42.5131,42.5357,71485.0
2017-05-30 15:20:00,56.43,56.43,56.39,56.42,40327.0,42.5432,42.5432,42.5131,42.5357,40327.0
2017-05-30 15:25:00,56.41,56.44,56.41,56.42,31621.0,42.5281,42.5508,42.5281,42.5357,31621.0
2017-05-30 15:30:00,56.43,56.48,56.42,56.47,59395.0,42.5432,42.5809,42.5357,42.5734,59395.0
2017-05-30 15:35:00,56.47,56.5,56.47,56.5,48438.0,42.5734,42.596,42.5734,42.596,48438.0
2017-05-30 15:40:00,56.5,56.63,56.5,56.62,112416.0,42.596,42.694,42.596,42.6865,112416.0
2017-05-30 15:45:00,56.62,56.66,56.58,56.59,83033.0,42.6865,42.7166,42.6563,42.6638,83033.0
2017-05-30 15:50:00,56.58,56.59,56.55,56.55,98358.0,42.6563,42.6638,42.6337,42.6337,98358.0
2017-05-30 15:55:00,56.55,56.63,56.55,56.58,224841.0,42.6337,42.694,42.6337,42.6563,224841.0
2017-05-31 09:30:00,56.5,56.56,56.43,56.52,57490.0,42.596,42.6412,42.5432,42.6111,57490.0
2017-05-31 09:35:00,56.52,56.73,56.52,56.6,46927.0,42.6111,42.7694,42.6111,42.6714,46927.0
2017-05-31 09:40:00,56.6,56.66,56.59,56.63,26983.0,42.6714,42.7166,42.6638,42.694,26983.0
2017-05-31 09:45:00,56.62,56.79,56.6,56.78,46110.0,42.6865,42.8146,42.6714,42.8071,46110.0
2017-05-31 09:50:00,56.78,56.84,56.75,56.75,58417.0,42.8071,42.8523,42.7845,42.7845,58417.0
2017-05-31 09:55:00,56.75,56.76,56.67,56.76,40641.0,42.7845,42.792,42.7242,42.792,40641.0
2017-05-31 10:00:00,56.77,56.88,56.76,56.83,47653.0,42.7996,42.8825,42.792,42.8448,47653.0
2017-05-31 10:05:00,56.83,56.84,56.72,56.73,19196.0,42.8448,42.8523,42.7619,42.7694,19196.0
2017-05-31 10:10:00,56.73,56.75,56.68,56.75,16760.0,42.7694,42.7845,42.7317,42.7845,16760.0
2017-05-31 10:15:00,56.76,56.77,56.71,56.74,22882.0,42.792,42.7996,42.7543,42.7769,22882.0
2017-05-31 10:20:00,56.73,56.74,56.66,56.68,34619.0,42.7694,42.7769,42.7166,42.7317,34619.0
2017-05-31 10:25:00,56.68,56.68,56.61,56.65,22368.0,42.7317,42.7317,42.6789,42.7091,22368.0
2017-05-31 10:30:00,56.65,56.77,56.64,56.75,20983.0,42.7091,42.7996,42.7015,42.7845,20983.0
2017-05-31 10:35:00,56.74,56.87,56.74,56.86,35633.0,42.7769,42.8749,42.7769,42.8674,35633.0
2017-05-31 10:40:00,56.86,56.91,56.83,56.85,31314.0,42.8674,42.9051,42.8448,42.8599,31314.0
2017-05-31 10:45:00,56.84,56.87,56.8,56.86,22559.0,42.8523,42.8749,42.8222,42.8674,22559.0
2017-05-31 10:50:00,56.86,56.93,56.84,56.86,28168.0,42.8674,42.9202,42.8523,42.8674,28168.0
2017-05-31 10:55:00,56.86,56.86,56.79,56.81,23143.0,42.8674,42.8674,42.8146,42.8297,23143.0
2017-05-31 11:00:00,56.8,56.85,56.78,56.83,50696.0,42.8222,42.8599,42.8071,42.8448,50696.0
2017-05-31 11:05:00,56.83,56.88,56.82,56.87,21231.0,42.8448,42.8825,42.8372,42.8749,21231.0
2017-05-31 11:10:00,56.86,56.88,56.84,56.85,18542.0,42.8674,42.8825,42.8523,42.8599,18542.0
2017-05-31 11:15:00,56.84,56.85,56.79,56.8,34453.0,42.8523,42.8599,42.8146,42.8222,34453.0
2017-05-31 11:20:00,56.8,56.85,56.77,56.81,48260.0,42.8222,42.8599,42.7996,42.8297,48260.0
2017-05-31 11:25:00,56.81,56.81,56.73,56.78,43622.0,42.8297,42.8297,42.7694,42.8071,43622.0
2017-05-31 11:30:00,56.79,56.8,56.72,56.75,29533.0,42.8146,42.8222,42.7619,42.7845,29533.0
2017-05-31 11:35:00,56.76,56.77,56.71,56.73,25593.0,42.792,42.7996,42.7543,42.7694,25593.0
2017-05-31 11:40:00,56.73,56.82,56.71,56.82,23614.0,42.7694,42.8372,42.7543,42.8372,23614.0
2017-05-31 11:45:00,56.82,56.85,56.8,56.8,29933.0,42.8372,42.8599,42.8222,42.8222,29933.0
2017-05-31 11:50:00,56.8,56.83,56.78,56.82,25479.0,42.8222,42.8448,42.8071,42.8372,25479.0
2017-05-31 11:55:00,56.83,56.83,56.77,56.83,16602.0,42.8448,42.8448,42.7996,42.8448,16602.0
2017-05-31 12:00:00,56.82,56.84,56.81,56.83,11527.0,42.8372,42.8523,42.8297,42.8448,11527.0
2017-05-31 12:05:00,56.83,56.84,56.81,56.84,24556.0,42.8448,42.8523,42.8297,42.8523,24556.0
2017-05-31 12:10:00,56.84,56.85,56.8,56.82,26620.0,42.8523,42.8599,42.8222,42.8372,26620.0
2017-05-31 12:15:00,56.83,56.83,56.8,56.8,18533.0,42.8448,42.8448,42.8222,42.8222,18533.0
2017-05-31 12:20:00,56.8,56.81,56.77,56.8,30582.0,42.8222,42.8297,42.7996,42.8222,30582.0
2017-05-31 12:25:00,56.8,56.83,56.8,56.82,25940.0,42.8222,42.8448,42.8222,42.8372,25940.0
2017-05-31 12:30:00,56.82,56.83,56.8,56.82,13910.0,42.8372,42.8448,42.8222,42.8372,13910.0
2017-05-31 12:35:00,56.82,56.82,56.8,56.8,8001.0,42.8372,42.8372,42.8222,42.8222,8001.0
2017-05-31 12:40:00,56.8,56.81,56.79,56.81,10930.0,42.8222,42.8297,42.8146,42.8297,10930.0
2017-05-31 12:45:00,56.81,56.81,56.77,56.78,14986.0,42.8297,42.8297,42.7996,42.8071,14986.0
2017-05-31 12:50:00,56.77,56.77,56.73,56.75,21603.0,42.7996,42.7996,42.7694,42.7845,21603.0
2017-05-31 12:55:00,56.75,56.76,56.74,56.76,10801.0,42.7845,42.792,42.7769,42.792,10801.0
2017-05-31 13:00:00,56.75,56.75,56.72,56.73,16117.0,42.7845,42.7845,42.7619,42.7694,16117.0
2017-05-31 13:05:00,56.74,56.86,56.74,56.86,45321.0,42.7769,42.8674,42.7769,42.8674,45321.0
2017-05-31 13:10:00,56.85,57.02,56.85,56.97,66234.0,42.8599,42.988,42.8599,42.9503,66234.0
2017-05-31 13:15:00,56.98,56.98,56.87,56.89,27181.0,42.9579,42.9579,42.8749,42.89,27181.0
2017-05-31 13:20:00,56.88,56.9,56.84,56.84,10393.0,42.8825,42.8976,42.8523,42.8523,10393.0
2017-05-31 13:25:00,56.85,56.9,56.83,56.88,23186.0,42.8599,42.8976,42.8448,42.8825,23186.0
2017-05-31 13:30:00,56.88,56.88,56.85,56.85,9717.0,42.8825,42.8825,42.8599,42.8599,9717.0
2017-05-31 13:35:00,56.85,56.87,56.83,56.87,13920.0,42.8599,42.8749,42.8448,42.8749,13920.0
2017-05-31 13:40:00,56.87,56.87,56.84,56.84,27535.0,42.8749,42.8749,42.8523,42.8523,27535.0
2017-05-31 13:45:00,56.84,56.86,56.82,56.83,26724.0,42.8523,42.8674,42.8372,42.8448,26724.0
2017-05-31 13:50:00,56.83,56.87,56.82,56.85,16246.0,42.8448,42.8749,42.8372,42.8599,16246.0
2017-05-31 13:55:00,56.86,56.87,56.84,56.86,19897.0,42.8674,42.8749,42.8523,42.8674,19897.0
2017-05-31 14:00:00,56.86,56.88,56.84,56.88,32578.0,42.8674,42.8825,42.8523,42.8825,32578.0
2017-05-31 14:05:00,56.87,56.92,56.87,56.91,44130.0,42.8749,42.9126,42.8749,42.9051,44130.0
2017-05-31 14:10:00,56.91,56.93,56.88,56.89,19079.0,42.9051,42.9202,42.8825,42.89,19079.0
2017-05-31 14:15:00,56.9,56.92,56.87,56.91,26005.0,42.8976,42.9126,42.8749,42.9051,26005.0
2017-05-31 14:20:00,56.91,56.92,56.89,56.89,35663.0,42.9051,42.9126,42.89,42.89,35663.0
2017-05-31 14:25:00,56.89,56.9,56.88,56.89,20876.0,42.89,42.8976,42.8825,42.89,20876.0
2017-05-31 14:30:00,56.9,56.96,56.88,56.96,23931.0,42.8976,42.9428,42.8825,42.9428,23931.0
2017-05-31 14:35:00,56.96,57.0,56.95,57.0,43005.0,42.9428,42.973,42.9353,42.973,43005.0
2017-05-31 14:40:00,57.0,57.0,56.95,56.98,15085.0,42.973,42.973,42.9353,42.9579,15085.0
2017-05-31 14:45:00,56.98,56.99,56.94,56.96,23911.0,42.9579,42.9654,42.9277,42.9428,23911.0
2017-05-31 14:50:00,56.96,56.97,56.92,56.97,19513.0,42.9428,42.9503,42.9126,42.9503,19513.0
2017-05-31 14:55:00,56.97,56.97,56.94,56.96,22289.0,42.9503,42.9503,42.9277,42.9428,22289.0
2017-05-31 15:00:00,56.96,57.03,56.94,56.95,50399.0,42.9428,42.9956,42.9277,42.9353,50399.0
2017-05-31 15:05:00,56.95,56.96,56.91,56.93,25617.0,42.9353,42.9428,42.9051,42.9202,25617.0
2017-05-31 15:10:00,56.94,56.94,56.9,56.93,29075.0,42.9277,42.9277,42.8976,42.9202,29075.0
2017-05-31 15:15:00,56.92,56.94,56.87,56.87,21949.0,42.9126,42.9277,42.8749,42.8749,21949.0
2017-05-31 15:20:00,56.88,56.88,56.85,56.86,34623.0,42.8825,42.8825,42.8599,42.8674,34623.0
2017-05-31 15:25:00,56.86,56.88,56.84,56.85,58613.0,42.8674,42.8825,42.8523,42.8599,58613.0
2017-05-31 15:30:00,56.85,56.86,56.83,56.84,43374.0,42.8599,42.8674,42.8448,42.8523,43374.0
2017-05-31 15:35:00,56.84,56.85,56.8,56.8,49984.0,42.8523,42.8599,42.8222,42.8222,49984.0
2017-05-31 15:40:00,56.8,56.86,56.8,56.86,57847.0,42.8222,42.8674,42.8222,42.8674,57847.0
2017-05-31 15:45:00,56.86,56.88,56.84,56.88,61273.0,42.8674,42.8825,42.8523,42.8825,61273.0
2017-05-31 15:50:00,56.87,56.88,56.84,56.87,87705.0,42.8749,42.8825,42.8523,42.8749,87705.0
2017-05-31 15:55:00,56.86,56.86,56.73,56.75,365236.0,42.8674,42.8674,42.7694,42.7845,365236.0
2017-06-01 09:30:00,56.91,56.91,56.65,56.68,79241.0,42.9051,42.9051,42.7091,42.7317,79241.0
2017-06-01 09:35:00,56.64,56.87,56.62,56.83,40205.0,42.7015,42.8749,42.6865,42.8448,40205.0
2017-06-01 09:40:00,56.82,56.84,56.71,56.75,17738.0,42.8372,42.8523,42.7543,42.7845,17738.0
2017-06-01 09:45:00,56.76,56.82,56.74,56.76,34146.0,42.792,42.8372,42.7769,42.792,34146.0
2017-06-01 09:50:00,56.74,56.98,56.73,56.95,46850.0,42.7769,42.9579,42.7694,42.9353,46850.0
2017-06-01 09:55:00,56.95,56.96,56.84,56.96,31226.0,42.9353,42.9428,42.8523,42.9428,31226.0
2017-06-01 10:00:00,56.96,57.05,56.91,57.05,59596.0,42.9428,43.0106,42.9051,43.0106,59596.0
2017-06-01 10:05:00,57.04,57.06,56.97,57.02,45499.0,43.0031,43.0182,42.9503,42.988,45499.0
2017-06-01 10:10:00,57.01,57.05,56.95,57.0,52456.0,42.9805,43.0106,42.9353,42.973,52456.0
2017-06-01 10:15:00,57.0,57.05,56.96,56.97,32155.0,42.973,43.0106,42.9428,42.9503,32155.0
2017-06-01 10:20:00,56.97,57.01,56.96,56.99,24104.0,42.9503,42.9805,42.9428,42.9654,24104.0
2017-06-01 10:25:00,56.99,57.02,56.97,56.99,27915.0,42.9654,42.988,42.9503,42.9654,27915.0
2017-06-01 10:30:00,57.0,57.0,56.96,56.98,30942.0,42.973,42.973,42.9428,42.9579,30942.0
2017-06-01 10:35:00,56.98,57.04,56.96,56.98,30689.0,42.9579,43.0031,42.9428,42.9579,30689.0
2017-06-01 10:40:00,56.98,57.1,56.98,57.08,33953.0,42.9579,43.0483,42.9579,43.0333,33953.0
2017-06-01 10:45:00,57.08,57.12,57.08,57.08,33849.0,43.0333,43.0634,43.0333,43.0333,33849.0
2017-06-01 10:50:00,57.07,57.09,57.04,57.06,19896.0,43.0257,43.0408,43.0031,43.0182,19896.0
2017-06-01 10:55:00,57.06,57.1,57.05,57.1,14572.0,43.0182,43.0483,43.0106,43.0483,14572.0
2017-06-01 11:00:00,57.09,57.09,57.03,57.05,22582.0,43.0408,43.0408,42.9956,43.0106,22582.0
2017-06-01 11:05:00,57.06,57.11,57.05,57.06,20063.0,43.0182,43.0559,43.0106,43.0182,20063.0
2017-06-01 11:10:00,57.06,57.1,57.05,57.09,23728.0,43.0182,43.0483,43.0106,43.0408,23728.0
2017-06-01 11:15:00,57.09,57.1,57.05,57.06,28050.0,43.0408,43.0483,43.0106,43.0182,28050.0
2017-06-01 11:20:00,57.06,57.08,57.04,57.05,22437.0,43.0182,43.0333,43.0031,43.0106,22437.0
2017-06-01 11:25:00,57.05,57.07,57.04,57.05,47240.0,43.0106,43.0257,43.0031,43.0106,47240.0
2017-06-01 11:30:00,57.05,57.1,57.05,57.07,26544.0,43.0106,43.0483,43.0106,43.0257,26544.0
2017-06-01 11:35:00,57.08,57.11,57.07,57.09,16598.0,43.0333,43.0559,43.0257,43.0408,16598.0
2017-06-01 11:40:00,57.09,57.11,57.07,57.11,14515.0,43.0408,43.0559,43.0257,43.0559,14515.0
2017-06-01 11:45:00,57.1,57.11,57.07,57.09,17053.0,43.0483,43.0559,43.0257,43.0408,17053.0
2017-06-01 11:50:00,57.09,57.15,57.09,57.15,25225.0,43.0408,43.086,43.0408,43.086,25225.0
2017-06-01 11:55:00,57.15,57.15,57.1,57.15,26610.0,43.086,43.086,43.0483,43.086,26610.0
2017-06-01 12:00:00,57.14,57.21,57.13,57.2,29535.0,43.0785,43.1313,43.071,43.1237,29535.0
2017-06-01 12:05:00,57.21,57.23,57.16,57.19,39967.0,43.1313,43.1464,43.0936,43.1162,39967.0
2017-06-01 12:10:00,57.19,57.23,57.18,57.19,19290.0,43.1162,43.1464,43.1087,43.1162,19290.0
2017-06-01 12:15:00,57.2,57.26,57.19,57.25,24735.0,43.1237,43.169,43.1162,43.1614,24735.0
2017-06-01 12:20:00,57.25,57.28,57.23,57.27,42133.0,43.1614,43.184,43.1464,43.1765,42133.0
2017-06-01 12:25:00,57.27,57.28,57.25,57.27,35943.0,43.1765,43.184,43.1614,43.1765,35943.0
2017-06-01 12:30:00,57.26,57.27,57.19,57.19,15489.0,43.169,43.1765,43.1162,43.1162,15489.0
2017-06-01 12:35:00,57.2,57.21,57.18,57.19,31224.0,43.1237,43.1313,43.1087,43.1162,31224.0
2017-06-01 12:40:00,57.18,57.22,57.18,57.21,23335.0,43.1087,43.1388,43.1087,43.1313,23335.0
2017-06-01 12:45:00,57.21,57.22,57.2,57.2,15374.0,43.1313,43.1388,43.1237,43.1237,15374.0
2017-06-01 12:50:00,57.2,57.24,57.2,57.22,16255.0,43.1237,43.1539,43.1237,43.1388,16255.0
2017-06-01 12:55:00,57.22,57.23,57.16,57.17,22840.0,43.1388,43.1464,43.0936,43.1011,22840.0
2017-06-01 13:00:00,57.17,57.18,57.15,57.18,13038.0,43.1011,43.1087,43.086,43.1087,13038.0
2017-06-01 13:05:00,57.18,57.22,57.17,57.22,19687.0,43.1087,43.1388,43.1011,43.1388,19687.0
2017-06-01 13:10:00,57.22,57.24,57.21,57.23,9660.0,43.1388,43.1539,43.1313,43.1464,9660.0
2017-06-01 13:15:00,57.23,57.25,57.22,57.23,28722.0,43.1464,43.1614,43.1388,43.1464,28722.0
2017-06-01 13:20:00,57.23,57.23,57.21,57.22,15446.0,43.1464,43.1464,43.1313,43.1388,15446.0
2017-06-01 13:25:00,57.22,57.23,57.2,57.22,27831.0,43.1388,43.1464,43.1237,43.1388,27831.0
2017-06-01 13:30:00,57.23,57.23,57.2,57.2,28043.0,43.1464,43.1464,43.1237,43.1237,28043.0
2017-06-01 13:35:00,57.2,57.23,57.2,57.21,14637.0,43.1237,43.1464,43.1237,43.1313,14637.0
2017-06-01 13:40:00,57.21,57.22,57.19,57.19,22156.0,43.1313,43.1388,43.1162,43.1162,22156.0
2017-06-01 13:45:00,57.19,57.21,57.19,57.2,30551.0,43.1162,43.1313,43.1162,43.1237,30551.0
2017-06-01 13:50:00,57.19,57.21,57.16,57.16,20794.0,43.1162,43.1313,43.0936,43.0936,20794.0
2017-06-01 13:55:00,57.17,57.18,57.15,57.15,14119.0,43.1011,43.1087,43.086,43.086,14119.0
2017-06-01 14:00:00,57.15,57.17,57.14,57.16,24239.0,43.086,43.1011,43.0785,43.0936,24239.0
2017-06-01 14:05:00,57.16,57.21,57.16,57.19,23203.0,43.0936,43.1313,43.0936,43.1162,23203.0
2017-06-01 14:10:00,57.2,57.27,57.19,57.26,29596.0,43.1237,43.1765,43.1162,43.169,29596.0
2017-06-01 14:15:00,57.26,57.28,57.26,57.26,22285.0,43.169,43.184,43.169,43.169,22285.0
2017-06-01 14:20:00,57.27,57.28,57.26,57.26,12884.0,43.1765,43.184,43.169,43.169,12884.0
2017-06-01 14:25:00,57.26,57.27,57.24,57.25,9260.0,43.169,43.1765,43.1539,43.1614,9260.0
2017-06-01 14:30:00,57.25,57.26,57.16,57.22,50131.0,43.1614,43.169,43.0936,43.1388,50131.0
2017-06-01 14:35:00,57.21,57.23,57.19,57.2,36789.0,43.1313,43.1464,43.1162,43.1237,36789.0
2017-06-01 14:40:00,57.2,57.23,57.19,57.21,25641.0,43.1237,43.1464,43.1162,43.1313,25641.0
2017-06-01 14:45:00,57.21,57.24,57.2,57.22,23799.0,43.1313,43.1539,43.1237,43.1388,23799.0
2017-06-01 14:50:00,57.23,57.24,57.22,57.23,14753.0,43.1464,43.1539,43.1388,43.1464,14753.0
2017-06-01 14:55:00,57.22,57.27,57.22,57.23,35170.0,43.1388,43.1765,43.1388,43.1464,35170.0
2017-06-01 15:00:00,57.23,57.24,57.19,57.2,19115.0,43.1464,43.1539,43.1162,43.1237,19115.0
2017-06-01 15:05:00,57.19,57.24,57.19,57.23,26436.0,43.1162,43.1539,43.1162,43.1464,26436.0
2017-06-01 15:10:00,57.23,57.26,57.2,57.2,23808.0,43.1464,43.169,43.1237,43.1237,23808.0
2017-06-01 15:15:00,57.2,57.22,57.18,57.21,17409.0,43.1237,43.1388,43.1087,43.1313,17409.0
2017-06-01 15:20:00,57.22,57.24,57.21,57.23,29750.0,43.1388,43.1539,43.1313,43.1464,29750.0
2017-06-01 15:25:00,57.23,57.26,57.23,57.24,33077.0,43.1464,43.169,43.1464,43.1539,33077.0
2017-06-01 15:30:00,57.23,57.33,57.23,57.32,61020.0,43.1464,43.2217,43.1464,43.2142,61020.0
2017-06-01 15:35:00,57.31,57.33,57.27,57.31,45652.0,43.2067,43.2217,43.1765,43.2067,45652.0
2017-06-01 15:40:00,57.32,57.45,57.31,57.44,74770.0,43.2142,43.3122,43.2067,43.3047,74770.0
2017-06-01 15:45:00,57.44,57.51,57.44,57.51,115023.0,43.3047,43.3574,43.3047,43.3574,115023.0
2017-06-01 15:50:00,57.51,57.52,57.47,57.47,130253.0,43.3574,43.365,43.3273,43.3273,130253.0
2017-06-01 15:55:00,57.48,57.55,57.47,57.55,211889.0,43.3348,43.3876,43.3273,43.3876,211889.0
2017-06-02 09:30:00,57.69,57.7,57.46,57.52,79573.0,43.4932,43.5007,43.3198,43.365,79573.0
2017-06-02 09:35:00,57.55,57.72,57.53,57.6,52283.0,43.3876,43.5158,43.3725,43.4253,52283.0
2017-06-02 09:40:00,57.59,57.69,57.57,57.66,40788.0,43.4178,43.4932,43.4027,43.4705,40788.0
2017-06-02 09:45:00,57.65,57.67,57.44,57.44,77181.0,43.463,43.4781,43.3047,43.3047,77181.0
2017-06-02 09:50:00,57.44,57.45,57.24,57.33,35152.0,43.3047,43.3122,43.1539,43.2217,35152.0
2017-06-02 09:55:00,57.34,57.39,57.3,57.37,26608.0,43.2293,43.267,43.1991,43.2519,26608.0
2017-06-02 10:00:00,57.35,57.47,57.35,57.45,20500.0,43.2368,43.3273,43.2368,43.3122,20500.0
2017-06-02 10:05:00,57.46,57.48,57.37,57.39,14845.0,43.3198,43.3348,43.2519,43.267,14845.0
2017-06-02 10:10:00,57.39,57.43,57.37,57.38,12914.0,43.267,43.2971,43.2519,43.2594,12914.0
2017-06-02 10:15:00,57.39,57.45,57.36,57.45,22689.0,43.267,43.3122,43.2444,43.3122,22689.0
2017-06-02 10:20:00,57.45,57.49,57.43,57.48,10090.0,43.3122,43.3424,43.2971,43.3348,10090.0
2017-06-02 10:25:00,57.48,57.56,57.47,57.51,27248.0,43.3348,43.3951,43.3273,43.3574,27248.0
2017-06-02 10:30:00,57.51,57.55,57.49,57.52,25812.0,43.3574,43.3876,43.3424,43.365,25812.0
2017-06-02 10:35:00,57.52,57.52,57.45,57.5,17226.0,43.365,43.365,43.3122,43.3499,17226.0
2017-06-02 10:40:00,57.51,57.52,57.45,57.47,26020.0,43.3574,43.365,43.3122,43.3273,26020.0
2017-06-02 10:45:00,57.46,57.5,57.42,57.45,23483.0,43.3198,43.3499,43.2896,43.3122,23483.0
2017-06-02 10:50:00,57.46,57.5,57.44,57.5,24102.0,43.3198,43.3499,43.3047,43.3499,24102.0
2017-06-02 10:55:00,57.5,57.53,57.48,57.48,19764.0,43.3499,43.3725,43.3348,43.3348,19764.0
2017-06-02 11:00:00,57.48,57.48,57.43,57.45,13597.0,43.3348,43.3348,43.2971,43.3122,13597.0
2017-06-02 11:05:00,57.45,57.48,57.38,57.39,12404.0,43.3122,43.3348,43.2594,43.267,12404.0
2017-06-02 11:10:00,57.39,57.43,57.37,57.39,18633.0,43.267,43.2971,43.2519,43.267,18633.0
2017-06-02 11:15:00,57.38,57.41,57.36,57.38,10147.0,43.2594,43.2821,43.2444,43.2594,10147.0
2017-06-02 11:20:00,57.38,57.4,57.34,57.37,17622.0,43.2594,43.2745,43.2293,43.2519,17622.0
2017-06-02 11:25:00,57.38,57.4,57.36,57.37,9848.0,43.2594,43.2745,43.2444,43.2519,9848.0
2017-06-02 11:30:00,57.37,57.38,57.34,57.38,16036.0,43.2519,43.2594,43.2293,43.2594,16036.0
2017-06-02 11:35:00,57.37,57.39,57.35,57.36,15621.0,43.2519,43.267,43.2368,43.2444,15621.0
2017-06-02 11:40:00,57.36,57.41,57.36,57.41,18148.0,43.2444,43.2821,43.2444,43.2821,18148.0
2017-06-02 11:45:00,57.4,57.41,57.39,57.4,11678.0,43.2745,43.2821,43.267,43.2745,11678.0
2017-06-02 11:50:00,57.41,57.46,57.39,57.45,26233.0,43.2821,43.3198,43.267,43.3122,26233.0
2017-06-02 11:55:00,57.45,57.45,57.39,57.4,15065.0,43.3122,43.3122,43.267,43.2745,15065.0
2017-06-02 12:00:00,57.4,57.4,57.33,57.34,16165.0,43.2745,43.2745,43.2217,43.2293,16165.0
2017-06-02 12:05:00,57.35,57.35,57.28,57.29,11069.0,43.2368,43.2368,43.184,43.1916,11069.0
2017-06-02 12:10:00,57.28,57.29,57.25,57.28,12476.0,43.184,43.1916,43.1614,43.184,12476.0
2017-06-02 12:15:00,57.29,57.33,57.26,57.31,11237.0,43.1916,43.2217,43.169,43.2067,11237.0
2017-06-02 12:20:00,57.32,57.37,57.32,57.34,14252.0,43.2142,43.2519,43.2142,43.2293,14252.0
2017-06-02 12:25:00,57.33,57.34,57.31,57.33,19180.0,43.2217,43.2293,43.2067,43.2217,19180.0
2017-06-02 12:30:00,57.32,57.34,57.31,57.33,6161.0,43.2142,43.2293,43.2067,43.2217,6161.0
2017-06-02 12:35:00,57.33,57.33,57.3,57.3,7732.0,43.2217,43.2217,43.1991,43.1991,7732.0
2017-06-02 12:40:00,57.3,57.32,57.29,57.31,43555.0,43.1991,43.2142,43.1916,43.2067,43555.0
2017-06-02 12:45:00,57.3,57.35,57.29,57.35,21491.0,43.1991,43.2368,43.1916,43.2368,21491.0
2017-06-02 12:50:00,57.35,57.4,57.34,57.36,131716.0,43.2368,43.2745,43.2293,43.2444,131716.0
2017-06-02 12:55:00,57.37,57.38,57.32,57.35,35988.0,43.2519,43.2594,43.2142,43.2368,35988.0
2017-06-02 13:00:00,57.36,57.4,57.35,57.37,30513.0,43.2444,43.2745,43.2368,43.2519,30513.0
2017-06-02 13:05:00,57.37,57.4,57.35,57.36,54718.0,43.2519,43.2745,43.2368,43.2444,54718.0
2017-06-02 13:10:00,57.36,57.39,57.34,57.35,38505.0,43.2444,43.267,43.2293,43.2368,38505.0
2017-06-02 13:15:00,57.34,57.4,57.31,57.31,88898.0,43.2293,43.2745,43.2067,43.2067,88898.0
2017-06-02 13:20:00,57.31,57.31,57.27,57.29,10204.0,43.2067,43.2067,43.1765,43.1916,10204.0
2017-06-02 13:25:00,57.29,57.32,57.28,57.3,19052.0,43.1916,43.2142,43.184,43.1991,19052.0
2017-06-02 13:30:00,57.29,57.33,57.29,57.31,19793.0,43.1916,43.2217,43.1916,43.2067,19793.0
2017-06-02 13:35:00,57.31,57.34,57.3,57.33,16636.0,43.2067,43.2293,43.1991,43.2217,16636.0
2017-06-02 13:40:00,57.33,57.35,57.3,57.33,7910.0,43.2217,43.2368,43.1991,43.2217,7910.0
2017-06-02 13:45:00,57.33,57.4,57.3,57.4,43992.0,43.2217,43.2745,43.1991,43.2745,43992.0
2017-06-02 13:50:00,57.4,57.43,57.37,57.39,43954.0,43.2745,43.2971,43.2519,43.267,43954.0
2017-06-02 13:55:00,57.39,57.41,57.37,57.4,37865.0,43.267,43.2821,43.2519,43.2745,37865.0
2017-06-02 14:00:00,57.4,57.43,57.38,57.42,49802.0,43.2745,43.2971,43.2594,43.2896,49802.0
2017-06-02 14:05:00,57.42,57.43,57.41,57.42,7984.0,43.2896,43.2971,43.2821,43.2896,7984.0
2017-06-02 14:10:00,57.42,57.45,57.41,57.42,24649.0,43.2896,43.3122,43.2821,43.2896,24649.0
2017-06-02 14:15:00,57.42,57.46,57.42,57.44,22436.0,43.2896,43.3198,43.2896,43.3047,22436.0
2017-06-02 14:20:00,57.44,57.49,57.43,57.46,29370.0,43.3047,43.3424,43.2971,43.3198,29370.0
2017-06-02 14:25:00,57.47,57.47,57.41,57.41,15784.0,43.3273,43.3273,43.2821,43.2821,15784.0
2017-06-02 14:30:00,57.42,57.45,57.41,57.44,22872.0,43.2896,43.3122,43.2821,43.3047,22872.0
2017-06-02 14:35:00,57.45,57.49,57.44,57.47,19295.0,43.3122,43.3424,43.3047,43.3273,19295.0
2017-06-02 14:40:00,57.46,57.47,57.43,57.44,28259.0,43.3198,43.3273,43.2971,43.3047,28259.0
2017-06-02 14:45:00,57.44,57.45,57.42,57.43,11787.0,43.3047,43.3122,43.2896,43.2971,11787.0
2017-06-02 14:50:00,57.42,57.46,57.4,57.4,26312.0,43.2896,43.3198,43.2745,43.2745,26312.0
2017-06-02 14:55:00,57.4,57.43,57.39,57.4,27336.0,43.2745,43.2971,43.267,43.2745,27336.0
2017-06-02 15:00:00,57.41,57.43,57.41,57.42,20701.0,43.2821,43.2971,43.2821,43.2896,20701.0
2017-06-02 15:05:00,57.42,57.42,57.38,57.4,23031.0,43.2896,43.2896,43.2594,43.2745,23031.0
2017-06-02 15:10:00,57.4,57.43,57.4,57.43,76918.0,43.2745,43.2971,43.2745,43.2971,76918.0
2017-06-02 15:15:00,57.43,57.48,57.43,57.48,41660.0,43.2971,43.3348,43.2971,43.3348,41660.0
2017-06-02 15:20:00,57.48,57.51,57.47,57.49,35667.0,43.3348,43.3574,43.3273,43.3424,35667.0
2017-06-02 15:25:00,57.48,57.5,57.48,57.5,18238.0,43.3348,43.3499,43.3348,43.3499,18238.0
2017-06-02 15:30:00,57.49,57.55,57.48,57.55,40201.0,43.3424,43.3876,43.3348,43.3876,40201.0
2017-06-02 15:35:00,57.55,57.61,57.54,57.58,44317.0,43.3876,43.4328,43.3801,43.4102,44317.0
2017-06-02 15:40:00,57.58,57.59,57.51,57.55,67960.0,43.4102,43.4178,43.3574,43.3876,67960.0
2017-06-02 15:45:00,57.55,57.57,57.51,57.52,81022.0,43.3876,43.4027,43.3574,43.365,81022.0
2017-06-02 15:50:00,57.52,57.58,57.51,57.55,99156.0,43.365,43.4102,43.3574,43.3876,99156.0
2017-06-02 15:55:00,57.55,57.59,57.49,57.54,259316.0,43.3876,43.4178,43.3424,43.3801,259316.0
2017-06-05 09:30:00,57.47,57.47,57.23,57.24,54911.0,43.3273,43.3273,43.1464,43.1539,54911.0
2017-06-05 09:35:00,57.24,57.31,57.18,57.3,29845.0,43.1539,43.2067,43.1087,43.1991,29845.0
2017-06-05 09:40:00,57.3,57.38,57.28,57.31,44824.0,43.1991,43.2594,43.184,43.2067,44824.0
2017-06-05 09:45:00,57.31,57.32,57.23,57.25,26553.0,43.2067,43.2142,43.1464,43.1614,26553.0
2017-06-05 09:50:00,57.26,57.31,57.23,57.26,22546.0,43.169,43.2067,43.1464,43.169,22546.0
2017-06-05 09:55:00,57.25,57.31,57.25,57.27,18565.0,43.1614,43.2067,43.1614,43.1765,18565.0
2017-06-05 10:00:00,57.26,57.29,57.23,57.26,21127.0,43.169,43.1916,43.1464,43.169,21127.0
2017-06-05 10:05:00,57.26,57.26,57.19,57.2,22885.0,43.169,43.169,43.1162,43.1237,22885.0
2017-06-05 10:10:00,57.2,57.26,57.19,57.26,37826.0,43.1237,43.169,43.1162,43.169,37826.0
2017-06-05 10:15:00,57.28,57.29,57.25,57.29,22208.0,43.184,43.1916,43.1614,43.1916,22208.0
2017-06-05 10:20:00,57.29,57.35,57.28,57.29,24930.0,43.1916,43.2368,43.184,43.1916,24930.0
2017-06-05 10:25:00,57.28,57.29,57.18,57.19,22729.0,43.184,43.1916,43.1087,43.1162,22729.0
2017-06-05 10:30:00,57.19,57.21,57.15,57.21,39570.0,43.1162,43.1313,43.086,43.1313,39570.0
2017-06-05 10:35:00,57.21,57.23,57.18,57.18,19129.0,43.1313,43.1464,43.1087,43.1087,19129.0
2017-06-05 10:40:00,57.17,57.19,57.16,57.17,14058.0,43.1011,43.1162,43.0936,43.1011,14058.0
2017-06-05 10:45:00,57.17,57.25,57.13,57.21,37284.0,43.1011,43.1614,43.071,43.1313,37284.0
2017-06-05 10:50:00,57.21,57.26,57.16,57.25,35214.0,43.1313,43.169,43.0936,43.1614,35214.0
2017-06-05 10:55:00,57.26,57.26,57.21,57.25,42933.0,43.169,43.169,43.1313,43.1614,42933.0
2017-06-05 11:00:00,57.24,57.26,57.21,57.23,27083.0,43.1539,43.169,43.1313,43.1464,27083.0
2017-06-05 11:05:00,57.22,57.23,57.17,57.17,21191.0,43.1388,43.1464,43.1011,43.1011,21191.0
2017-06-05 11:10:00,57.18,57.18,57.13,57.15,27251.0,43.1087,43.1087,43.071,43.086,27251.0
2017-06-05 11:15:00,57.15,57.15,57.1,57.14,30510.0,43.086,43.086,43.0483,43.0785,30510.0
2017-06-05 11:20:00,57.14,57.15,57.09,57.13,22124.0,43.0785,43.086,43.0408,43.071,22124.0
2017-06-05 11:25:00,57.13,57.2,57.11,57.14,24715.0,43.071,43.1237,43.0559,43.0785,24715.0
2017-06-05 11:30:00,57.14,57.16,57.12,57.14,11744.0,43.0785,43.0936,43.0634,43.0785,11744.0
2017-06-05 11:35:00,57.14,57.18,57.13,57.16,23011.0,43.0785,43.1087,43.071,43.0936,23011.0
2017-06-05 11:40:00,57.16,57.19,57.13,57.18,22718.0,43.0936,43.1162,43.071,43.1087,22718.0
2017-06-05 11:45:00,57.18,57.19,57.16,57.17,8859.0,43.1087,43.1162,43.0936,43.1011,8859.0
2017-06-05 11:50:00,57.17,57.2,57.16,57.2,25870.0,43.1011,43.1237,43.0936,43.1237,25870.0
2017-06-05 11:55:00,57.2,57.21,57.18,57.18,12182.0,43.1237,43.1313,43.1087,43.1087,12182.0
2017-06-05 12:00:00,57.18,57.26,57.18,57.25,19086.0,43.1087,43.169,43.1087,43.1614,19086.0
2017-06-05 12:05:00,57.26,57.3,57.26,57.27,18271.0,43.169,43.1991,43.169,43.1765,18271.0
2017-06-05 12:10:00,57.28,57.31,57.27,57.29,19943.0,43.184,43.2067,43.1765,43.1916,19943.0
2017-06-05 12:15:00,57.3,57.3,57.27,57.29,13462.0,43.1991,43.1991,43.1765,43.1916,13462.0
2017-06-05 12:20:00,57.29,57.32,57.28,57.31,12720.0,43.1916,43.2142,43.184,43.2067,12720.0
2017-06-05 12:25:00,57.31,57.31,57.27,57.28,16407.0,43.2067,43.2067,43.1765,43.184,16407.0
2017-06-05 12:30:00,57.27,57.31,57.26,57.31,14075.0,43.1765,43.2067,43.169,43.2067,14075.0
2017-06-05 12:35:00,57.31,57.32,57.29,57.32,11353.0,43.2067,43.2142,43.1916,43.2142,11353.0
2017-06-05 12:40:00,57.31,57.31,57.29,57.29,12391.0,43.2067,43.2067,43.1916,43.1916,12391.0
2017-06-05 12:45:00,57.28,57.3,57.26,57.27,10738.0,43.184,43.1991,43.169,43.1765,10738.0
2017-06-05 12:50:00,57.26,57.27,57.25,57.26,13100.0,43.169,43.1765,43.1614,43.169,13100.0
2017-06-05 12:55:00,57.26,57.29,57.24,57.29,32609.0,43.169,43.1916,43.1539,43.1916,32609.0
2017-06-05 13:00:00,57.29,57.38,57.29,57.38,58771.0,43.1916,43.2594,43.1916,43.2594,58771.0
2017-06-05 13:05:00,57.38,57.44,57.37,57.4,40149.0,43.2594,43.3047,43.2519,43.2745,40149.0
2017-06-05 13:10:00,57.39,57.4,57.36,57.4,19496.0,43.267,43.2745,43.2444,43.2745,19496.0
2017-06-05 13:15:00,57.39,57.41,57.37,57.39,20710.0,43.267,43.2821,43.2519,43.267,20710.0
2017-06-05 13:20:00,57.39,57.41,57.36,57.4,20352.0,43.267,43.2821,43.2444,43.2745,20352.0
2017-06-05 13:25:00,57.41,57.42,57.37,57.39,20695.0,43.2821,43.2896,43.2519,43.267,20695.0
2017-06-05 13:30:00,57.39,57.39,57.35,57.37,13414.0,43.267,43.267,43.2368,43.2519,13414.0
2017-06-05 13:35:00,57.37,57.38,57.36,57.37,19117.0,43.2519,43.2594,43.2444,43.2519,19117.0
2017-06-05 13:40:00,57.37,57.41,57.37,57.41,17008.0,43.2519,43.2821,43.2519,43.2821,17008.0
2017-06-05 13:45:00,57.4,57.42,57.36,57.4,38859.0,43.2745,43.2896,43.2444,43.2745,38859.0
2017-06-05 13:50:00,57.4,57.41,57.38,57.39,16992.0,43.2745,43.2821,43.2594,43.267,16992.0
2017-06-05 13:55:00,57.38,57.38,57.36,57.36,11953.0,43.2594,43.2594,43.2444,43.2444,11953.0
2017-06-05 14:00:00,57.37,57.41,57.36,57.39,18778.0,43.2519,43.2821,43.2444,43.267,18778.0
2017-06-05 14:05:00,57.39,57.39,57.34,57.35,8737.0,43.267,43.267,43.2293,43.2368,8737.0
2017-06-05 14:10:00,57.34,57.37,57.33,57.37,23388.0,43.2293,43.2519,43.2217,43.2519,23388.0
2017-06-05 14:15:00,57.37,57.4,57.37,57.39,13238.0,43.2519,43.2745,43.2519,43.267,13238.0
2017-06-05 14:20:00,57.38,57.4,57.36,57.38,15526.0,43.2594,43.2745,43.2444,43.2594,15526.0
2017-06-05 14:25:00,57.39,57.39,57.36,57.38,13242.0,43.267,43.267,43.2444,43.2594,13242.0
2017-06-05 14:30:00,57.37,57.4,57.36,57.38,30849.0,43.2519,43.2745,43.2444,43.2594,30849.0
2017-06-05 14:35:00,57.38,57.39,57.34,57.36,19027.0,43.2594,43.267,43.2293,43.2444,19027.0
2017-06-05 14:40:00,57.37,57.38,57.33,57.34,17948.0,43.2519,43.2594,43.2217,43.2293,17948.0
2017-06-05 14:45:00,57.34,57.34,57.3,57.3,13198.0,43.2293,43.2293,43.1991,43.1991,13198.0
2017-06-05 14:50:00,57.3,57.31,57.28,57.3,7313.0,43.1991,43.2067,43.184,43.1991,7313.0
2017-06-05 14:55:00,57.3,57.35,57.28,57.34,17752.0,43.1991,43.2368,43.184,43.2293,17752.0
2017-06-05 15:00:00,57.34,57.41,57.33,57.4,21628.0,43.2293,43.2821,43.2217,43.2745,21628.0
2017-06-05 15:05:00,57.39,57.41,57.38,57.38,22459.0,43.267,43.2821,43.2594,43.2594,22459.0
2017-06-05 15:10:00,57.39,57.49,57.38,57.49,45330.0,43.267,43.3424,43.2594,43.3424,45330.0
2017-06-05 15:15:00,57.49,57.55,57.47,57.49,49995.0,43.3424,43.3876,43.3273,43.3424,49995.0
2017-06-05 15:20:00,57.49,57.53,57.46,57.51,36629.0,43.3424,43.3725,43.3198,43.3574,36629.0
2017-06-05 15:25:00,57.51,57.52,57.49,57.51,26986.0,43.3574,43.365,43.3424,43.3574,26986.0
2017-06-05 15:30:00,57.5,57.59,57.5,57.57,65747.0,43.3499,43.4178,43.3499,43.4027,65747.0
2017-06-05 15:35:00,57.57,57.58,57.53,57.57,34263.0,43.4027,43.4102,43.3725,43.4027,34263.0
2017-06-05 15:40:00,57.57,57.58,57.51,57.53,52267.0,43.4027,43.4102,43.3574,43.3725,52267.0
2017-06-05 15:45:00,57.54,57.55,57.45,57.47,71730.0,43.3801,43.3876,43.3122,43.3273,71730.0
2017-06-05 15:50:00,57.47,57.49,57.44,57.44,67903.0,43.3273,43.3424,43.3047,43.3047,67903.0
2017-06-05 15:55:00,57.45,57.47,57.43,57.45,130791.0,43.3122,43.3273,43.2971,43.3122,130791.0
2017-06-06 09:30:00,57.43,57.43,57.2,57.26,47548.0,43.2971,43.2971,43.1237,43.169,47548.0
2017-06-06 09:35:00,57.26,57.3,57.2,57.26,17873.0,43.169,43.1991,43.1237,43.169,17873.0
2017-06-06 09:40:00,57.28,57.34,57.27,57.3,136299.0,43.184,43.2293,43.1765,43.1991,136299.0
2017-06-06 09:45:00,57.31,57.33,57.25,57.31,17713.0,43.2067,43.2217,43.1614,43.2067,17713.0
2017-06-06 09:50:00,57.31,57.35,57.3,57.3,27731.0,43.2067,43.2368,43.1991,43.1991,27731.0
2017-06-06 09:55:00,57.3,57.35,57.29,57.35,26094.0,43.1991,43.2368,43.1916,43.2368,26094.0
2017-06-06 10:00:00,57.34,57.36,57.28,57.29,20524.0,43.2293,43.2444,43.184,43.1916,20524.0
2017-06-06 10:05:00,57.3,57.44,57.29,57.42,35992.0,43.1991,43.3047,43.1916,43.2896,35992.0
2017-06-06 10:10:00,57.42,57.49,57.42,57.42,20571.0,43.2896,43.3424,43.2896,43.2896,20571.0
2017-06-06 10:15:00,57.42,57.42,57.29,57.3,22878.0,43.2896,43.2896,43.1916,43.1991,22878.0
2017-06-06 10:20:00,57.3,57.38,57.28,57.38,16894.0,43.1991,43.2594,43.184,43.2594,16894.0
2017-06-06 10:25:00,57.38,57.38,57.29,57.3,20725.0,43.2594,43.2594,43.1916,43.1991,20725.0
2017-06-06 10:30:00,57.3,57.36,57.3,57.36,15842.0,43.1991,43.2444,43.1991,43.2444,15842.0
2017-06-06 10:35:00,57.35,57.36,57.34,57.36,23427.0,43.2368,43.2444,43.2293,43.2444,23427.0
2017-06-06 10:40:00,57.35,57.37,57.33,57.33,23310.0,43.2368,43.2519,43.2217,43.2217,23310.0
2017-06-06 10:45:00,57.34,57.37,57.33,57.36,21380.0,43.2293,43.2519,43.2217,43.2444,21380.0
2017-06-06 10:50:00,57.36,57.37,57.34,57.35,20441.0,43.2444,43.2519,43.2293,43.2368,20441.0
2017-06-06 10:55:00,57.35,57.38,57.34,57.37,39477.0,43.2368,43.2594,43.2293,43.2519,39477.0
2017-06-06 11:00:00,57.37,57.39,57.35,57.35,28696.0,43.2519,43.267,43.2368,43.2368,28696.0
2017-06-06 11:05:00,57.36,57.4,57.34,57.4,41258.0,43.2444,43.2745,43.2293,43.2745,41258.0
2017-06-06 11:10:00,57.4,57.44,57.38,57.4,29843.0,43.2745,43.3047,43.2594,43.2745,29843.0
2017-06-06 11:15:00,57.4,57.45,57.39,57.41,25752.0,43.2745,43.3122,43.267,43.2821,25752.0
2017-06-06 11:20:00,57.4,57.43,57.37,57.41,33057.0,43.2745,43.2971,43.2519,43.2821,33057.0
2017-06-06 11:25:00,57.41,57.45,57.37,57.39,39197.0,43.2821,43.3122,43.2519,43.267,39197.0
2017-06-06 11:30:00,57.39,57.44,57.39,57.4,22280.0,43.267,43.3047,43.267,43.2745,22280.0
2017-06-06 11:35:00,57.4,57.46,57.4,57.45,17037.0,43.2745,43.3198,43.2745,43.3122,17037.0
2017-06-06 11:40:00,57.45,57.52,57.44,57.49,39813.0,43.3122,43.365,43.3047,43.3424,39813.0
2017-06-06 11:45:00,57.49,57.5,57.47,57.48,11854.0,43.3424,43.3499,43.3273,43.3348,11854.0
2017-06-06 11:50:00,57.48,57.51,57.46,57.5,15587.0,43.3348,43.3574,43.3198,43.3499,15587.0
2017-06-06 11:55:00,57.5,57.5,57.44,57.45,13017.0,43.3499,43.3499,43.3047,43.3122,13017.0
2017-06-06 12:00:00,57.45,57.47,57.44,57.47,18396.0,43.3122,43.3273,43.3047,43.3273,18396.0
2017-06-06 12:05:00,57.47,57.52,57.44,57.48,44820.0,43.3273,43.365,43.3047,43.3348,44820.0
2017-06-06 12:10:00,57.48,57.49,57.44,57.48,15309.0,43.3348,43.3424,43.3047,43.3348,15309.0
2017-06-06 12:15:00,57.48,57.5,57.46,57.47,25373.0,43.3348,43.3499,43.3198,43.3273,25373.0
2017-06-06 12:20:00,57.47,57.49,57.46,57.48,17903.0,43.3273,43.3424,43.3198,43.3348,17903.0
2017-06-06 12:25:00,57.48,57.54,57.45,57.52,44288.0,43.3348,43.3801,43.3122,43.365,44288.0
2017-06-06 12:30:00,57.52,57.6,57.52,57.59,62407.0,43.365,43.4253,43.365,43.4178,62407.0
2017-06-06 12:35:00,57.59,57.59,57.5,57.52,43258.0,43.4178,43.4178,43.3499,43.365,43258.0
2017-06-06 12:40:00,57.51,57.54,57.49,57.52,30397.0,43.3574,43.3801,43.3424,43.365,30397.0
2017-06-06 12:45:00,57.53,57.58,57.52,57.57,37353.0,43.3725,43.4102,43.365,43.4027,37353.0
2017-06-06 12:50:00,57.57,57.6,57.56,57.57,37697.0,43.4027,43.4253,43.3951,43.4027,37697.0
2017-06-06 12:55:00,57.57,57.57,57.48,57.48,33104.0,43.4027,43.4027,43.3348,43.3348,33104.0
2017-06-06 13:00:00,57.49,57.52,57.48,57.52,17148.0,43.3424,43.365,43.3348,43.365,17148.0
2017-06-06 13:05:00,57.52,57.52,57.5,57.52,13833.0,43.365,43.365,43.3499,43.365,13833.0
2017-06-06 13:10:00,57.52,57.52,57.48,57.5,31623.0,43.365,43.365,43.3348,43.3499,31623.0
2017-06-06 13:15:00,57.49,57.53,57.49,57.52,32850.0,43.3424,43.3725,43.3424,43.365,32850.0
2017-06-06 13:20:00,57.52,57.57,57.52,57.55,31484.0,43.365,43.4027,43.365,43.3876,31484.0
2017-06-06 13:25:00,57.55,57.58,57.52,57.57,24803.0,43.3876,43.4102,43.365,43.4027,24803.0
2017-06-06 13:30:00,57.58,57.59,57.56,57.57,29166.0,43.4102,43.4178,43.3951,43.4027,29166.0
2017-06-06 13:35:00,57.57,57.63,57.57,57.6,41984.0,43.4027,43.4479,43.4027,43.4253,41984.0
2017-06-06 13:40:00,57.59,57.65,57.59,57.63,28899.0,43.4178,43.463,43.4178,43.4479,28899.0
2017-06-06 13:45:00,57.64,57.67,57.63,57.67,35677.0,43.4555,43.4781,43.4479,43.4781,35677.0
2017-06-06 13:50:00,57.67,57.71,57.66,57.71,33784.0,43.4781,43.5082,43.4705,43.5082,33784.0
2017-06-06 13:55:00,57.71,57.72,57.64,57.66,27191.0,43.5082,43.5158,43.4555,43.4705,27191.0
2017-06-06 14:00:00,57.65,57.66,57.61,57.61,22794.0,43.463,43.4705,43.4328,43.4328,22794.0
2017-06-06 14:05:00,57.61,57.62,57.6,57.61,17072.0,43.4328,43.4404,43.4253,43.4328,17072.0
2017-06-06 14:10:00,57.6,57.61,57.57,57.6,10700.0,43.4253,43.4328,43.4027,43.4253,10700.0
2017-06-06 14:15:00,57.61,57.62,57.58,57.61,17235.0,43.4328,43.4404,43.4102,43.4328,17235.0
2017-06-06 14:20:00,57.6,57.61,57.57,57.59,9170.0,43.4253,43.4328,43.4027,43.4178,9170.0
2017-06-06 14:25:00,57.59,57.61,57.57,57.59,16271.0,43.4178,43.4328,43.4027,43.4178,16271.0
2017-06-06 14:30:00,57.58,57.61,57.56,57.6,23521.0,43.4102,43.4328,43.3951,43.4253,23521.0
2017-06-06 14:35:00,57.59,57.63,57.57,57.58,13174.0,43.4178,43.4479,43.4027,43.4102,13174.0
2017-06-06 14:40:00,57.59,57.61,57.57,57.6,14921.0,43.4178,43.4328,43.4027,43.4253,14921.0
2017-06-06 14:45:00,57.6,57.62,57.58,57.6,15349.0,43.4253,43.4404,43.4102,43.4253,15349.0
2017-06-06 14:50:00,57.6,57.63,57.6,57.61,22876.0,43.4253,43.4479,43.4253,43.4328,22876.0
2017-06-06 14:55:00,57.62,57.63,57.6,57.62,11867.0,43.4404,43.4479,43.4253,43.4404,11867.0
2017-06-06 15:00:00,57.62,57.64,57.59,57.62,37561.0,43.4404,43.4555,43.4178,43.4404,37561.0
2017-06-06 15:05:00,57.62,57.63,57.61,57.62,27379.0,43.4404,43.4479,43.4328,43.4404,27379.0
2017-06-06 15:10:00,57.62,57.64,57.59,57.62,49384.0,43.4404,43.4555,43.4178,43.4404,49384.0
2017-06-06 15:15:00,57.62,57.68,57.61,57.66,41351.0,43.4404,43.4856,43.4328,43.4705,41351.0
2017-06-06 15:20:00,57.65,57.69,57.62,57.67,38048.0,43.463,43.4932,43.4404,43.4781,38048.0
2017-06-06 15:25:00,57.66,57.66,57.62,57.63,27988.0,43.4705,43.4705,43.4404,43.4479,27988.0
2017-06-06 15:30:00,57.64,57.64,57.55,57.57,77083.0,43.4555,43.4555,43.3876,43.4027,77083.0
2017-06-06 15:35:00,57.57,57.57,57.49,57.51,73970.0,43.4027,43.4027,43.3424,43.3574,73970.0
2017-06-06 15:40:00,57.5,57.54,57.49,57.51,41483.0,43.3499,43.3801,43.3424,43.3574,41483.0
2017-06-06 15:45:00,57.51,57.52,57.48,57.5,52110.0,43.3574,43.365,43.3348,43.3499,52110.0
2017-06-06 15:50:00,57.5,57.54,57.49,57.5,102508.0,43.3499,43.3801,43.3424,43.3499,102508.0
2017-06-06 15:55:00,57.5,57.53,57.49,57.53,139392.0,43.3499,43.3725,43.3424,43.3725,139392.0
2017-06-07 09:30:00,57.6,57.72,57.47,57.59,66515.0,43.4253,43.5158,43.3273,43.4178,66515.0
2017-06-07 09:35:00,57.63,57.63,57.53,57.59,17083.0,43.4479,43.4479,43.3725,43.4178,17083.0
2017-06-07 09:40:00,57.55,57.59,57.41,57.56,45702.0,43.3876,43.4178,43.2821,43.3951,45702.0
2017-06-07 09:45:00,57.57,57.71,57.56,57.65,39050.0,43.4027,43.5082,43.3951,43.463,39050.0
2017-06-07 09:50:00,57.65,57.69,57.52,57.52,45753.0,43.463,43.4932,43.365,43.365,45753.0
2017-06-07 09:55:00,57.52,57.58,57.51,57.57,34068.0,43.365,43.4102,43.3574,43.4027,34068.0
2017-06-07 10:00:00,57.56,57.58,57.5,57.55,55487.0,43.3951,43.4102,43.3499,43.3876,55487.0
2017-06-07 10:05:00,57.55,57.56,57.51,57.55,53895.0,43.3876,43.3951,43.3574,43.3876,53895.0
2017-06-07 10:10:00,57.55,57.64,57.54,57.59,38594.0,43.3876,43.4555,43.3801,43.4178,38594.0
2017-06-07 10:15:00,57.58,57.6,57.55,57.55,38528.0,43.4102,43.4253,43.3876,43.3876,38528.0
2017-06-07 10:20:00,57.56,57.59,57.45,57.45,92107.0,43.3951,43.4178,43.3122,43.3122,92107.0
2017-06-07 10:25:00,57.46,57.46,57.37,57.44,25852.0,43.3198,43.3198,43.2519,43.3047,25852.0
2017-06-07 10:30:00,57.44,57.45,57.39,57.42,26930.0,43.3047,43.3122,43.267,43.2896,26930.0
2017-06-07 10:35:00,57.42,57.47,57.42,57.45,15902.0,43.2896,43.3273,43.2896,43.3122,15902.0
2017-06-07 10:40:00,57.45,57.47,57.42,57.46,20237.0,43.3122,43.3273,43.2896,43.3198,20237.0
2017-06-07 10:45:00,57.46,57.46,57.38,57.38,54492.0,43.3198,43.3198,43.2594,43.2594,54492.0
2017-06-07 10:50:00,57.37,57.43,57.35,57.43,20714.0,43.2519,43.2971,43.2368,43.2971,20714.0
2017-06-07 10:55:00,57.42,57.44,57.4,57.43,12673.0,43.2896,43.3047,43.2745,43.2971,12673.0
2017-06-07 11:00:00,57.43,57.44,57.4,57.42,14883.0,43.2971,43.3047,43.2745,43.2896,14883.0
2017-06-07 11:05:00,57.43,57.48,57.42,57.47,24555.0,43.2971,43.3348,43.2896,43.3273,24555.0
2017-06-07 11:10:00,57.47,57.52,57.47,57.49,43604.0,43.3273,43.365,43.3273,43.3424,43604.0
2017-06-07 11:15:00,57.48,57.51,57.47,57.51,17393.0,43.3348,43.3574,43.3273,43.3574,17393.0
2017-06-07 11:20:00,57.5,57.52,57.46,57.51,17334.0,43.3499,43.365,43.3198,43.3574,17334.0
2017-06-07 11:25:00,57.51,57.51,57.45,57.46,18838.0,43.3574,43.3574,43.3122,43.3198,18838.0
2017-06-07 11:30:00,57.46,57.48,57.43,57.44,7761.0,43.3198,43.3348,43.2971,43.3047,7761.0
2017-06-07 11:35:00,57.44,57.5,57.43,57.46,26526.0,43.3047,43.3499,43.2971,43.3198,26526.0
2017-06-07 11:40:00,57.46,57.48,57.44,57.46,17491.0,43.3198,43.3348,43.3047,43.3198,17491.0
2017-06-07 11:45:00,57.46,57.58,57.45,57.52,22801.0,43.3198,43.4102,43.3122,43.365,22801.0
2017-06-07 11:50:00,57.5,57.54,57.5,57.5,13849.0,43.3499,43.3801,43.3499,43.3499,13849.0
2017-06-07 11:55:00,57.51,57.54,57.49,57.54,12714.0,43.3574,43.3801,43.3424,43.3801,12714.0
2017-06-07 12:00:00,57.54,57.55,57.45,57.46,17580.0,43.3801,43.3876,43.3122,43.3198,17580.0
2017-06-07 12:05:00,57.47,57.49,57.44,57.45,16168.0,43.3273,43.3424,43.3047,43.3122,16168.0
2017-06-07 12:10:00,57.45,57.46,57.45,57.46,8439.0,43.3122,43.3198,43.3122,43.3198,8439.0
2017-06-07 12:15:00,57.46,57.48,57.45,57.46,17868.0,43.3198,43.3348,43.3122,43.3198,17868.0
2017-06-07 12:20:00,57.46,57.48,57.44,57.48,17247.0,43.3198,43.3348,43.3047,43.3348,17247.0
2017-06-07 12:25:00,57.49,57.52,57.48,57.48,14440.0,43.3424,43.365,43.3348,43.3348,14440.0
2017-06-07 12:30:00,57.49,57.5,57.46,57.49,10500.0,43.3424,43.3499,43.3198,43.3424,10500.0
2017-06-07 12:35:00,57.48,57.5,57.48,57.49,8422.0,43.3348,43.3499,43.3348,43.3424,8422.0
2017-06-07 12:40:00,57.5,57.55,57.5,57.54,10505.0,43.3499,43.3876,43.3499,43.3801,10505.0
2017-06-07 12:45:00,57.55,57.55,57.46,57.46,17401.0,43.3876,43.3876,43.3198,43.3198,17401.0
2017-06-07 12:50:00,57.47,57.47,57.41,57.44,16634.0,43.3273,43.3273,43.2821,43.3047,16634.0
2017-06-07 12:55:00,57.43,57.47,57.43,57.45,22727.0,43.2971,43.3273,43.2971,43.3122,22727.0
2017-06-07 13:00:00,57.45,57.46,57.41,57.42,10240.0,43.3122,43.3198,43.2821,43.2896,10240.0
2017-06-07 13:05:00,57.42,57.47,57.42,57.46,25735.0,43.2896,43.3273,43.2896,43.3198,25735.0
2017-06-07 13:10:00,57.46,57.52,57.45,57.5,11810.0,43.3198,43.365,43.3122,43.3499,11810.0
2017-06-07 13:15:00,57.5,57.52,57.49,57.51,13319.0,43.3499,43.365,43.3424,43.3574,13319.0
2017-06-07 13:20:00,57.51,57.56,57.48,57.56,17412.0,43.3574,43.3951,43.3348,43.3951,17412.0
2017-06-07 13:25:00,57.56,57.58,57.53,57.55,15499.0,43.3951,43.4102,43.3725,43.3876,15499.0
2017-06-07 13:30:00,57.54,57.55,57.52,57.54,10873.0,43.3801,43.3876,43.365,43.3801,10873.0
2017-06-07 13:35:00,57.53,57.55,57.5,57.5,26005.0,43.3725,43.3876,43.3499,43.3499,26005.0
2017-06-07 13:40:00,57.51,57.54,57.51,57.52,10122.0,43.3574,43.3801,43.3574,43.365,10122.0
2017-06-07 13:45:00,57.52,57.6,57.52,57.6,21830.0,43.365,43.4253,43.365,43.4253,21830.0
2017-06-07 13:50:00,57.59,57.64,57.58,57.64,25922.0,43.4178,43.4555,43.4102,43.4555,25922.0
2017-06-07 13:55:00,57.63,57.66,57.63,57.66,18208.0,43.4479,43.4705,43.4479,43.4705,18208.0
2017-06-07 14:00:00,57.66,57.66,57.59,57.61,28805.0,43.4705,43.4705,43.4178,43.4328,28805.0
2017-06-07 14:05:00,57.6,57.64,57.6,57.64,23219.0,43.4253,43.4555,43.4253,43.4555,23219.0
2017-06-07 14:10:00,57.64,57.67,57.63,57.66,23122.0,43.4555,43.4781,43.4479,43.4705,23122.0
2017-06-07 14:15:00,57.66,57.73,57.66,57.72,31609.0,43.4705,43.5233,43.4705,43.5158,31609.0
2017-06-07 14:20:00,57.72,57.79,57.7,57.74,50213.0,43.5158,43.5685,43.5007,43.5308,50213.0
2017-06-07 14:25:00,57.74,57.76,57.71,57.73,32775.0,43.5308,43.5459,43.5082,43.5233,32775.0
2017-06-07 14:30:00,57.73,57.79,57.72,57.78,30235.0,43.5233,43.5685,43.5158,43.561,30235.0
2017-06-07 14:35:00,57.77,57.78,57.74,57.76,37198.0,43.5535,43.561,43.5308,43.5459,37198.0
2017-06-07 14:40:00,57.76,57.76,57.72,57.73,19718.0,43.5459,43.5459,43.5158,43.5233,19718.0
2017-06-07 14:45:00,57.73,57.74,57.68,57.69,32443.0,43.5233,43.5308,43.4856,43.4932,32443.0
2017-06-07 14:50:00,57.7,57.76,57.69,57.7,35342.0,43.5007,43.5459,43.4932,43.5007,35342.0
2017-06-07 14:55:00,57.69,57.73,57.69,57.73,17164.0,43.4932,43.5233,43.4932,43.5233,17164.0
2017-06-07 15:00:00,57.73,57.73,57.66,57.69,29878.0,43.5233,43.5233,43.4705,43.4932,29878.0
2017-06-07 15:05:00,57.69,57.71,57.66,57.66,36998.0,43.4932,43.5082,43.4705,43.4705,36998.0
2017-06-07 15:10:00,57.66,57.7,57.66,57.69,25097.0,43.4705,43.5007,43.4705,43.4932,25097.0
2017-06-07 15:15:00,57.69,57.7,57.66,57.67,54995.0,43.4932,43.5007,43.4705,43.4781,54995.0
2017-06-07 15:20:00,57.67,57.69,57.65,57.67,34922.0,43.4781,43.4932,43.463,43.4781,34922.0
2017-06-07 15:25:00,57.67,57.68,57.65,57.68,28219.0,43.4781,43.4856,43.463,43.4856,28219.0
2017-06-07 15:30:00,57.68,57.73,57.68,57.71,41676.0,43.4856,43.5233,43.4856,43.5082,41676.0
2017-06-07 15:35:00,57.7,57.79,57.69,57.74,63341.0,43.5007,43.5685,43.4932,43.5308,63341.0
2017-06-07 15:40:00,57.73,57.83,57.72,57.83,57681.0,43.5233,43.5987,43.5158,43.5987,57681.0
2017-06-07 15:45:00,57.82,57.83,57.75,57.76,65864.0,43.5912,43.5987,43.5384,43.5459,65864.0
2017-06-07 15:50:00,57.75,57.76,57.72,57.73,71656.0,43.5384,43.5459,43.5158,43.5233,71656.0
2017-06-07 15:55:00,57.73,57.73,57.69,57.71,158142.0,43.5233,43.5233,43.4932,43.5082,158142.0
2017-06-08 09:30:00,57.68,57.72,57.54,57.7,56877.0,43.4856,43.5158,43.3801,43.5007,56877.0
2017-06-08 09:35:00,57.67,57.83,57.67,57.77,72583.0,43.4781,43.5987,43.4781,43.5535,72583.0
2017-06-08 09:40:00,57.76,57.76,57.46,57.46,30389.0,43.5459,43.5459,43.3198,43.3198,30389.0
2017-06-08 09:45:00,57.44,57.44,57.28,57.32,34857.0,43.3047,43.3047,43.184,43.2142,34857.0
2017-06-08 09:50:00,57.3,57.35,57.2,57.2,45533.0,43.1991,43.2368,43.1237,43.1237,45533.0
2017-06-08 09:55:00,57.21,57.33,57.17,57.33,81011.0,43.1313,43.2217,43.1011,43.2217,81011.0
2017-06-08 10:00:00,57.33,57.55,57.31,57.55,34262.0,43.2217,43.3876,43.2067,43.3876,34262.0
2017-06-08 10:05:00,57.51,57.55,57.31,57.31,23342.0,43.3574,43.3876,43.2067,43.2067,23342.0
2017-06-08 10:10:00,57.3,57.33,57.26,57.28,20313.0,43.1991,43.2217,43.169,43.184,20313.0
2017-06-08 10:15:00,57.27,57.27,57.2,57.22,24274.0,43.1765,43.1765,43.1237,43.1388,24274.0
2017-06-08 10:20:00,57.22,57.26,57.18,57.24,47325.0,43.1388,43.169,43.1087,43.1539,47325.0
2017-06-08 10:25:00,57.25,57.26,57.2,57.26,26827.0,43.1614,43.169,43.1237,43.169,26827.0
2017-06-08 10:30:00,57.26,57.28,57.22,57.26,24014.0,43.169,43.184,43.1388,43.169,24014.0
2017-06-08 10:35:00,57.27,57.32,57.2,57.25,184483.0,43.1765,43.2142,43.1237,43.1614,184483.0
2017-06-08 10:40:00,57.26,57.27,57.24,57.26,36711.0,43.169,43.1765,43.1539,43.169,36711.0
2017-06-08 10:45:00,57.27,57.35,57.26,57.3,12450.0,43.1765,43.2368,43.169,43.1991,12450.0
2017-06-08 10:50:00,57.3,57.31,57.24,57.25,13228.0,43.1991,43.2067,43.1539,43.1614,13228.0
2017-06-08 10:55:00,57.24,57.25,57.21,57.25,12581.0,43.1539,43.1614,43.1313,43.1614,12581.0
2017-06-08 11:00:00,57.25,57.3,57.24,57.3,17459.0,43.1614,43.1991,43.1539,43.1991,17459.0
2017-06-08 11:05:00,57.3,57.31,57.28,57.3,12126.0,43.1991,43.2067,43.184,43.1991,12126.0
2017-06-08 11:10:00,57.3,57.33,57.28,57.3,15791.0,43.1991,43.2217,43.184,43.1991,15791.0
2017-06-08 11:15:00,57.31,57.35,57.3,57.35,32789.0,43.2067,43.2368,43.1991,43.2368,32789.0
2017-06-08 11:20:00,57.35,57.35,57.32,57.33,31932.0,43.2368,43.2368,43.2142,43.2217,31932.0
2017-06-08 11:25:00,57.34,57.34,57.32,57.33,36535.0,43.2293,43.2293,43.2142,43.2217,36535.0
2017-06-08 11:30:00,57.35,57.35,57.34,57.35,16305.0,43.2368,43.2368,43.2293,43.2368,16305.0
2017-06-08 11:35:00,57.36,57.36,57.32,57.33,37640.0,43.2444,43.2444,43.2142,43.2217,37640.0
2017-06-08 11:40:00,57.33,57.35,57.32,57.33,35806.0,43.2217,43.2368,43.2142,43.2217,35806.0
2017-06-08 11:45:00,57.33,57.37,57.32,57.37,16423.0,43.2217,43.2519,43.2142,43.2519,16423.0
2017-06-08 11:50:00,57.37,57.37,57.33,57.37,19824.0,43.2519,43.2519,43.2217,43.2519,19824.0
2017-06-08 11:55:00,57.38,57.42,57.36,57.39,19761.0,43.2594,43.2896,43.2444,43.267,19761.0
2017-06-08 12:00:00,57.4,57.42,57.37,57.39,11235.0,43.2745,43.2896,43.2519,43.267,11235.0
2017-06-08 12:05:00,57.39,57.45,57.37,57.43,22925.0,43.267,43.3122,43.2519,43.2971,22925.0
2017-06-08 12:10:00,57.43,57.43,57.37,57.41,18706.0,43.2971,43.2971,43.2519,43.2821,18706.0
2017-06-08 12:15:00,57.4,57.44,57.38,57.42,14624.0,43.2745,43.3047,43.2594,43.2896,14624.0
2017-06-08 12:20:00,57.41,57.44,57.39,57.41,14577.0,43.2821,43.3047,43.267,43.2821,14577.0
2017-06-08 12:25:00,57.4,57.41,57.37,57.4,17191.0,43.2745,43.2821,43.2519,43.2745,17191.0
2017-06-08 12:30:00,57.4,57.4,57.35,57.37,18108.0,43.2745,43.2745,43.2368,43.2519,18108.0
2017-06-08 12:35:00,57.37,57.41,57.34,57.36,16711.0,43.2519,43.2821,43.2293,43.2444,16711.0
2017-06-08 12:40:00,57.36,57.37,57.31,57.32,16780.0,43.2444,43.2519,43.2067,43.2142,16780.0
2017-06-08 12:45:00,57.31,57.34,57.29,57.3,23854.0,43.2067,43.2293,43.1916,43.1991,23854.0
2017-06-08 12:50:00,57.31,57.31,57.27,57.28,13570.0,43.2067,43.2067,43.1765,43.184,13570.0
2017-06-08 12:55:00,57.28,57.35,57.28,57.33,18525.0,43.184,43.2368,43.184,43.2217,18525.0
2017-06-08 13:00:00,57.32,57.34,57.31,57.33,15696.0,43.2142,43.2293,43.2067,43.2217,15696.0
2017-06-08 13:05:00,57.33,57.34,57.31,57.32,9118.0,43.2217,43.2293,43.2067,43.2142,9118.0
2017-06-08 13:10:00,57.33,57.33,57.27,57.27,13853.0,43.2217,43.2217,43.1765,43.1765,13853.0
2017-06-08 13:15:00,57.27,57.28,57.22,57.23,21943.0,43.1765,43.184,43.1388,43.1464,21943.0
2017-06-08 13:20:00,57.23,57.23,57.19,57.2,31580.0,43.1464,43.1464,43.1162,43.1237,31580.0
2017-06-08 13:25:00,57.2,57.22,57.17,57.2,68477.0,43.1237,43.1388,43.1011,43.1237,68477.0
2017-06-08 13:30:00,57.2,57.22,57.18,57.2,286344.0,43.1237,43.1388,43.1087,43.1237,286344.0
2017-06-08 13:35:00,57.2,57.22,57.19,57.19,33840.0,43.1237,43.1388,43.1162,43.1162,33840.0
2017-06-08 13:40:00,57.19,57.27,57.19,57.23,35643.0,43.1162,43.1765,43.1162,43.1464,35643.0
2017-06-08 13:45:00,57.24,57.24,57.2,57.22,31449.0,43.1539,43.1539,43.1237,43.1388,31449.0
2017-06-08 13:50:00,57.22,57.22,57.19,57.2,35562.0,43.1388,43.1388,43.1162,43.1237,35562.0
2017-06-08 13:55:00,57.2,57.21,57.19,57.21,9353.0,43.1237,43.1313,43.1162,43.1313,9353.0
2017-06-08 14:00:00,57.2,57.22,57.19,57.2,35993.0,43.1237,43.1388,43.1162,43.1237,35993.0
2017-06-08 14:05:00,57.21,57.22,57.19,57.19,16651.0,43.1313,43.1388,43.1162,43.1162,16651.0
2017-06-08 14:10:00,57.2,57.21,57.17,57.18,61345.0,43.1237,43.1313,43.1011,43.1087,61345.0
2017-06-08 14:15:00,57.18,57.24,57.17,57.23,26799.0,43.1087,43.1539,43.1011,43.1464,26799.0
2017-06-08 14:20:00,57.23,57.27,57.22,57.25,11851.0,43.1464,43.1765,43.1388,43.1614,11851.0
2017-06-08 14:25:00,57.25,57.26,57.22,57.23,21597.0,43.1614,43.169,43.1388,43.1464,21597.0
2017-06-08 14:30:00,57.23,57.23,57.21,57.23,16904.0,43.1464,43.1464,43.1313,43.1464,16904.0
2017-06-08 14:35:00,57.23,57.27,57.22,57.24,46907.0,43.1464,43.1765,43.1388,43.1539,46907.0
2017-06-08 14:40:00,57.25,57.25,57.19,57.2,25276.0,43.1614,43.1614,43.1162,43.1237,25276.0
2017-06-08 14:45:00,57.2,57.2,57.17,57.19,27236.0,43.1237,43.1237,43.1011,43.1162,27236.0
2017-06-08 14:50:00,57.2,57.21,57.17,57.18,30580.0,43.1237,43.1313,43.1011,43.1087,30580.0
2017-06-08 14:55:00,57.18,57.2,57.17,57.19,29967.0,43.1087,43.1237,43.1011,43.1162,29967.0
2017-06-08 15:00:00,57.18,57.22,57.18,57.22,41505.0,43.1087,43.1388,43.1087,43.1388,41505.0
2017-06-08 15:05:00,57.22,57.25,57.21,57.24,37340.0,43.1388,43.1614,43.1313,43.1539,37340.0
2017-06-08 15:10:00,57.23,57.25,57.22,57.25,53102.0,43.1464,43.1614,43.1388,43.1614,53102.0
2017-06-08 15:15:00,57.25,57.26,57.24,57.25,39437.0,43.1614,43.169,43.1539,43.1614,39437.0
2017-06-08 15:20:00,57.25,57.26,57.22,57.26,38265.0,43.1614,43.169,43.1388,43.169,38265.0
2017-06-08 15:25:00,57.25,57.26,57.24,57.24,36014.0,43.1614,43.169,43.1539,43.1539,36014.0
2017-06-08 15:30:00,57.25,57.25,57.21,57.23,41613.0,43.1614,43.1614,43.1313,43.1464,41613.0
2017-06-08 15:35:00,57.23,57.23,57.19,57.2,43441.0,43.1464,43.1464,43.1162,43.1237,43441.0
2017-06-08 15:40:00,57.2,57.2,57.17,57.18,70767.0,43.1237,43.1237,43.1011,43.1087,70767.0
2017-06-08 15:45:00,57.17,57.21,57.17,57.18,171759.0,43.1011,43.1313,43.1011,43.1087,171759.0
2017-06-08 15:50:00,57.18,57.2,57.17,57.2,89977.0,43.1087,43.1237,43.1011,43.1237,89977.0
2017-06-08 15:55:00,57.2,57.22,57.17,57.2,231485.0,43.1237,43.1388,43.1011,43.1237,231485.0
2017-06-09 09:30:00,57.07,57.17,57.05,57.05,36697.0,43.0257,43.1011,43.0106,43.0106,36697.0
2017-06-09 09:35:00,57.05,57.06,56.99,57.05,30008.0,43.0106,43.0182,42.9654,43.0106,30008.0
2017-06-09 09:40:00,57.06,57.11,57.06,57.06,33977.0,43.0182,43.0559,43.0182,43.0182,33977.0
2017-06-09 09:45:00,57.07,57.08,56.97,56.98,18544.0,43.0257,43.0333,42.9503,42.9579,18544.0
2017-06-09 09:50:00,56.98,57.04,56.96,56.98,21942.0,42.9579,43.0031,42.9428,42.9579,21942.0
2017-06-09 09:55:00,56.99,57.05,56.97,56.97,36777.0,42.9654,43.0106,42.9503,42.9503,36777.0
2017-06-09 10:00:00,56.96,56.97,56.86,56.89,38277.0,42.9428,42.9503,42.8674,42.89,38277.0
2017-06-09 10:05:00,56.9,56.97,56.89,56.93,33330.0,42.8976,42.9503,42.89,42.9202,33330.0
2017-06-09 10:10:00,56.94,56.96,56.85,56.86,27255.0,42.9277,42.9428,42.8599,42.8674,27255.0
2017-06-09 10:15:00,56.87,56.94,56.87,56.94,23222.0,42.8749,42.9277,42.8749,42.9277,23222.0
2017-06-09 10:20:00,56.93,57.1,56.92,57.1,76567.0,42.9202,43.0483,42.9126,43.0483,76567.0
2017-06-09 10:25:00,57.1,57.18,57.05,57.15,66150.0,43.0483,43.1087,43.0106,43.086,66150.0
2017-06-09 10:30:00,57.15,57.18,57.09,57.15,71431.0,43.086,43.1087,43.0408,43.086,71431.0
2017-06-09 10:35:00,57.15,57.21,57.15,57.21,18148.0,43.086,43.1313,43.086,43.1313,18148.0
2017-06-09 10:40:00,57.2,57.21,57.19,57.21,20086.0,43.1237,43.1313,43.1162,43.1313,20086.0
2017-06-09 10:45:00,57.21,57.22,57.16,57.17,25042.0,43.1313,43.1388,43.0936,43.1011,25042.0
2017-06-09 10:50:00,57.16,57.17,57.15,57.17,5948.0,43.0936,43.1011,43.086,43.1011,5948.0
2017-06-09 10:55:00,57.17,57.21,57.17,57.17,14896.0,43.1011,43.1313,43.1011,43.1011,14896.0
2017-06-09 11:00:00,57.18,57.21,57.15,57.2,13344.0,43.1087,43.1313,43.086,43.1237,13344.0
2017-06-09 11:05:00,57.2,57.21,57.15,57.21,26992.0,43.1237,43.1313,43.086,43.1313,26992.0
2017-06-09 11:10:00,57.21,57.33,57.2,57.27,65544.0,43.1313,43.2217,43.1237,43.1765,65544.0
2017-06-09 11:15:00,57.27,57.39,57.25,57.27,62472.0,43.1765,43.267,43.1614,43.1765,62472.0
2017-06-09 11:20:00,57.28,57.3,57.23,57.28,9906.0,43.184,43.1991,43.1464,43.184,9906.0
2017-06-09 11:25:00,57.28,57.38,57.28,57.33,43696.0,43.184,43.2594,43.184,43.2217,43696.0
2017-06-09 11:30:00,57.33,57.33,57.27,57.27,11337.0,43.2217,43.2217,43.1765,43.1765,11337.0
2017-06-09 11:35:00,57.27,57.28,57.26,57.26,5618.0,43.1765,43.184,43.169,43.169,5618.0
2017-06-09 11:40:00,57.26,57.26,57.19,57.2,11106.0,43.169,43.169,43.1162,43.1237,11106.0
2017-06-09 11:45:00,57.19,57.23,57.16,57.22,11732.0,43.1162,43.1464,43.0936,43.1388,11732.0
2017-06-09 11:50:00,57.21,57.23,57.19,57.21,5340.0,43.1313,43.1464,43.1162,43.1313,5340.0
2017-06-09 11:55:00,57.2,57.2,57.14,57.15,8077.0,43.1237,43.1237,43.0785,43.086,8077.0
2017-06-09 12:00:00,57.15,57.22,57.12,57.22,11494.0,43.086,43.1388,43.0634,43.1388,11494.0
2017-06-09 12:05:00,57.22,57.22,57.18,57.21,6619.0,43.1388,43.1388,43.1087,43.1313,6619.0
2017-06-09 12:10:00,57.21,57.25,57.2,57.25,13489.0,43.1313,43.1614,43.1237,43.1614,13489.0
2017-06-09 12:15:00,57.26,57.28,57.24,57.28,14483.0,43.169,43.184,43.1539,43.184,14483.0
2017-06-09 12:20:00,57.28,57.28,57.23,57.23,5679.0,43.184,43.184,43.1464,43.1464,5679.0
2017-06-09 12:25:00,57.24,57.26,57.24,57.25,5369.0,43.1539,43.169,43.1539,43.1614,5369.0
2017-06-09 12:30:00,57.25,57.26,57.23,57.23,8930.0,43.1614,43.169,43.1464,43.1464,8930.0
2017-06-09 12:35:00,57.23,57.24,57.22,57.24,7984.0,43.1464,43.1539,43.1388,43.1539,7984.0
2017-06-09 12:40:00,57.25,57.29,57.23,57.29,6106.0,43.1614,43.1916,43.1464,43.1916,6106.0
2017-06-09 12:45:00,57.29,57.31,57.28,57.3,8205.0,43.1916,43.2067,43.184,43.1991,8205.0
2017-06-09 12:50:00,57.3,57.32,57.29,57.31,10264.0,43.1991,43.2142,43.1916,43.2067,10264.0
2017-06-09 12:55:00,57.3,57.34,57.3,57.34,17064.0,43.1991,43.2293,43.1991,43.2293,17064.0
2017-06-09 13:00:00,57.34,57.4,57.33,57.4,38431.0,43.2293,43.2745,43.2217,43.2745,38431.0
2017-06-09 13:05:00,57.4,57.41,57.35,57.37,32647.0,43.2745,43.2821,43.2368,43.2519,32647.0
2017-06-09 13:10:00,57.36,57.39,57.35,57.39,27678.0,43.2444,43.267,43.2368,43.267,27678.0
2017-06-09 13:15:00,57.38,57.44,57.38,57.43,23190.0,43.2594,43.3047,43.2594,43.2971,23190.0
2017-06-09 13:20:00,57.43,57.46,57.4,57.43,15982.0,43.2971,43.3198,43.2745,43.2971,15982.0
2017-06-09 13:25:00,57.42,57.44,57.38,57.43,12907.0,43.2896,43.3047,43.2594,43.2971,12907.0
2017-06-09 13:30:00,57.43,57.44,57.39,57.43,19895.0,43.2971,43.3047,43.267,43.2971,19895.0
2017-06-09 13:35:00,57.43,57.45,57.41,57.42,20115.0,43.2971,43.3122,43.2821,43.2896,20115.0
2017-06-09 13:40:00,57.42,57.43,57.37,57.4,13173.0,43.2896,43.2971,43.2519,43.2745,13173.0
2017-06-09 13:45:00,57.4,57.4,57.35,57.39,15501.0,43.2745,43.2745,43.2368,43.267,15501.0
2017-06-09 13:50:00,57.39,57.42,57.38,57.41,9617.0,43.267,43.2896,43.2594,43.2821,9617.0
2017-06-09 13:55:00,57.41,57.44,57.4,57.42,17942.0,43.2821,43.3047,43.2745,43.2896,17942.0
2017-06-09 14:00:00,57.42,57.45,57.39,57.42,26301.0,43.2896,43.3122,43.267,43.2896,26301.0
2017-06-09 14:05:00,57.42,57.42,57.35,57.36,27444.0,43.2896,43.2896,43.2368,43.2444,27444.0
2017-06-09 14:10:00,57.35,57.4,57.34,57.4,12323.0,43.2368,43.2745,43.2293,43.2745,12323.0
2017-06-09 14:15:00,57.4,57.42,57.37,57.41,11436.0,43.2745,43.2896,43.2519,43.2821,11436.0
2017-06-09 14:20:00,57.42,57.43,57.37,57.39,13103.0,43.2896,43.2971,43.2519,43.267,13103.0
2017-06-09 14:25:00,57.38,57.39,57.32,57.33,18001.0,43.2594,43.267,43.2142,43.2217,18001.0
2017-06-09 14:30:00,57.33,57.36,57.27,57.29,20503.0,43.2217,43.2444,43.1765,43.1916,20503.0
2017-06-09 14:35:00,57.29,57.29,57.23,57.25,26072.0,43.1916,43.1916,43.1464,43.1614,26072.0
2017-06-09 14:40:00,57.25,57.25,57.14,57.18,39556.0,43.1614,43.1614,43.0785,43.1087,39556.0
2017-06-09 14:45:00,57.18,57.22,57.14,57.16,61580.0,43.1087,43.1388,43.0785,43.0936,61580.0
2017-06-09 14:50:00,57.16,57.25,57.1,57.12,79689.0,43.0936,43.1614,43.0483,43.0634,79689.0
2017-06-09 14:55:00,57.13,57.17,57.11,57.12,24639.0,43.071,43.1011,43.0559,43.0634,24639.0
2017-06-09 15:00:00,57.12,57.2,57.11,57.16,36442.0,43.0634,43.1237,43.0559,43.0936,36442.0
2017-06-09 15:05:00,57.16,57.17,57.06,57.12,43792.0,43.0936,43.1011,43.0182,43.0634,43792.0
2017-06-09 15:10:00,57.12,57.12,57.04,57.07,37062.0,43.0634,43.0634,43.0031,43.0257,37062.0
2017-06-09 15:15:00,57.07,57.07,57.0,57.05,31384.0,43.0257,43.0257,42.973,43.0106,31384.0
2017-06-09 15:20:00,57.05,57.06,57.0,57.02,24388.0,43.0106,43.0182,42.973,42.988,24388.0
2017-06-09 15:25:00,57.02,57.03,56.98,57.01,58244.0,42.988,42.9956,42.9579,42.9805,58244.0
2017-06-09 15:30:00,57.0,57.01,56.96,56.98,54954.0,42.973,42.9805,42.9428,42.9579,54954.0
2017-06-09 15:35:00,56.98,56.98,56.9,56.94,77985.0,42.9579,42.9579,42.8976,42.9277,77985.0
2017-06-09 15:40:00,56.94,56.94,56.87,56.91,70205.0,42.9277,42.9277,42.8749,42.9051,70205.0
2017-06-09 15:45:00,56.91,56.99,56.9,56.98,83017.0,42.9051,42.9654,42.8976,42.9579,83017.0
2017-06-09 15:50:00,56.98,57.07,56.98,57.05,91287.0,42.9579,43.0257,42.9579,43.0106,91287.0
2017-06-09 15:55:00,57.05,57.09,57.03,57.08,155749.0,43.0106,43.0408,42.9956,43.0333,155749.0
2017-06-12 09:30:00,56.96,57.18,56.96,57.18,61382.0,42.9428,43.1087,42.9428,43.1087,61382.0
2017-06-12 09:35:00,57.16,57.4,57.1,57.37,27975.0,43.0936,43.2745,43.0483,43.2519,27975.0
2017-06-12 09:40:00,57.37,57.53,57.3,57.46,54427.0,43.2519,43.3725,43.1991,43.3198,54427.0
2017-06-12 09:45:00,57.47,57.6,57.46,57.54,53433.0,43.3273,43.4253,43.3198,43.3801,53433.0
2017-06-12 09:50:00,57.54,57.6,57.47,57.51,91467.0,43.3801,43.4253,43.3273,43.3574,91467.0
2017-06-12 09:55:00,57.54,57.59,57.51,57.55,71392.0,43.3801,43.4178,43.3574,43.3876,71392.0
2017-06-12 10:00:00,57.55,57.56,57.23,57.25,33792.0,43.3876,43.3951,43.1464,43.1614,33792.0
2017-06-12 10:05:00,57.26,57.52,57.23,57.49,54038.0,43.169,43.365,43.1464,43.3424,54038.0
2017-06-12 10:10:00,57.5,57.51,57.4,57.41,26554.0,43.3499,43.3574,43.2745,43.2821,26554.0
2017-06-12 10:15:00,57.41,57.42,57.3,57.31,46314.0,43.2821,43.2896,43.1991,43.2067,46314.0
2017-06-12 10:20:00,57.3,57.32,57.08,57.1,108368.0,43.1991,43.2142,43.0333,43.0483,108368.0
2017-06-12 10:25:00,57.09,57.25,57.09,57.25,54017.0,43.0408,43.1614,43.0408,43.1614,54017.0
2017-06-12 10:30:00,57.26,57.32,57.22,57.25,39364.0,43.169,43.2142,43.1388,43.1614,39364.0
2017-06-12 10:35:00,57.22,57.26,57.18,57.23,32338.0,43.1388,43.169,43.1087,43.1464,32338.0
2017-06-12 10:40:00,57.23,57.26,57.21,57.25,48753.0,43.1464,43.169,43.1313,43.1614,48753.0
2017-06-12 10:45:00,57.26,57.28,57.22,57.22,56766.0,43.169,43.184,43.1388,43.1388,56766.0
2017-06-12 10:50:00,57.24,57.33,57.24,57.33,42333.0,43.1539,43.2217,43.1539,43.2217,42333.0
2017-06-12 10:55:00,57.33,57.34,57.27,57.3,34879.0,43.2217,43.2293,43.1765,43.1991,34879.0
2017-06-12 11:00:00,57.3,57.33,57.27,57.3,36273.0,43.1991,43.2217,43.1765,43.1991,36273.0
2017-06-12 11:05:00,57.31,57.32,57.23,57.24,30542.0,43.2067,43.2142,43.1464,43.1539,30542.0
2017-06-12 11:10:00,57.24,57.27,57.2,57.22,32373.0,43.1539,43.1765,43.1237,43.1388,32373.0
2017-06-12 11:15:00,57.22,57.3,57.22,57.23,21750.0,43.1388,43.1991,43.1388,43.1464,21750.0
2017-06-12 11:20:00,57.24,57.28,57.21,57.27,21593.0,43.1539,43.184,43.1313,43.1765,21593.0
2017-06-12 11:25:00,57.26,57.3,57.21,57.3,37398.0,43.169,43.1991,43.1313,43.1991,37398.0
2017-06-12 11:30:00,57.29,57.34,57.26,57.29,43705.0,43.1916,43.2293,43.169,43.1916,43705.0
2017-06-12 11:35:00,57.29,57.33,57.18,57.19,89817.0,43.1916,43.2217,43.1087,43.1162,89817.0
2017-06-12 11:40:00,57.2,57.23,57.16,57.18,96378.0,43.1237,43.1464,43.0936,43.1087,96378.0
2017-06-12 11:45:00,57.19,57.21,57.13,57.21,88633.0,43.1162,43.1313,43.071,43.1313,88633.0
2017-06-12 11:50:00,57.2,57.24,57.16,57.23,33671.0,43.1237,43.1539,43.0936,43.1464,33671.0
2017-06-12 11:55:00,57.22,57.28,57.21,57.27,31363.0,43.1388,43.184,43.1313,43.1765,31363.0
2017-06-12 12:00:00,57.27,57.3,57.25,57.27,14029.0,43.1765,43.1991,43.1614,43.1765,14029.0
2017-06-12 12:05:00,57.27,57.35,57.2,57.33,86174.0,43.1765,43.2368,43.1237,43.2217,86174.0
2017-06-12 12:10:00,57.33,57.38,57.31,57.35,22369.0,43.2217,43.2594,43.2067,43.2368,22369.0
2017-06-12 12:15:00,57.34,57.37,57.32,57.35,13851.0,43.2293,43.2519,43.2142,43.2368,13851.0
2017-06-12 12:20:00,57.35,57.45,57.35,57.41,19872.0,43.2368,43.3122,43.2368,43.2821,19872.0
2017-06-12 12:25:00,57.41,57.48,57.41,57.48,20444.0,43.2821,43.3348,43.2821,43.3348,20444.0
2017-06-12 12:30:00,57.47,57.47,57.42,57.43,23370.0,43.3273,43.3273,43.2896,43.2971,23370.0
2017-06-12 12:35:00,57.44,57.47,57.41,57.47,22143.0,43.3047,43.3273,43.2821,43.3273,22143.0
2017-06-12 12:40:00,57.47,57.5,57.45,57.45,15361.0,43.3273,43.3499,43.3122,43.3122,15361.0
2017-06-12 12:45:00,57.45,57.47,57.44,57.44,19858.0,43.3122,43.3273,43.3047,43.3047,19858.0
2017-06-12 12:50:00,57.45,57.45,57.41,57.41,19937.0,43.3122,43.3122,43.2821,43.2821,19937.0
2017-06-12 12:55:00,57.41,57.44,57.38,57.39,25610.0,43.2821,43.3047,43.2594,43.267,25610.0
2017-06-12 13:00:00,57.39,57.42,57.38,57.39,16831.0,43.267,43.2896,43.2594,43.267,16831.0
2017-06-12 13:05:00,57.39,57.42,57.37,57.41,13758.0,43.267,43.2896,43.2519,43.2821,13758.0
2017-06-12 13:10:00,57.41,57.41,57.35,57.37,24311.0,43.2821,43.2821,43.2368,43.2519,24311.0
2017-06-12 13:15:00,57.36,57.45,57.36,57.42,24334.0,43.2444,43.3122,43.2444,43.2896,24334.0
2017-06-12 13:20:00,57.41,57.42,57.38,57.38,10758.0,43.2821,43.2896,43.2594,43.2594,10758.0
2017-06-12 13:25:00,57.37,57.4,57.36,57.39,14180.0,43.2519,43.2745,43.2444,43.267,14180.0
2017-06-12 13:30:00,57.39,57.4,57.35,57.39,33136.0,43.267,43.2745,43.2368,43.267,33136.0
2017-06-12 13:35:00,57.38,57.38,57.35,57.37,19090.0,43.2594,43.2594,43.2368,43.2519,19090.0
2017-06-12 13:40:00,57.38,57.39,57.35,57.36,25441.0,43.2594,43.267,43.2368,43.2444,25441.0
2017-06-12 13:45:00,57.36,57.36,57.33,57.35,24172.0,43.2444,43.2444,43.2217,43.2368,24172.0
2017-06-12 13:50:00,57.35,57.35,57.32,57.33,17030.0,43.2368,43.2368,43.2142,43.2217,17030.0
2017-06-12 13:55:00,57.33,57.34,57.25,57.26,29952.0,43.2217,43.2293,43.1614,43.169,29952.0
2017-06-12 14:00:00,57.26,57.29,57.25,57.29,32967.0,43.169,43.1916,43.1614,43.1916,32967.0
2017-06-12 14:05:00,57.29,57.3,57.28,57.29,20040.0,43.1916,43.1991,43.184,43.1916,20040.0
2017-06-12 14:10:00,57.3,57.3,57.26,57.28,24318.0,43.1991,43.1991,43.169,43.184,24318.0
2017-06-12 14:15:00,57.27,57.3,57.23,57.24,35405.0,43.1765,43.1991,43.1464,43.1539,35405.0
2017-06-12 14:20:00,57.23,57.24,57.17,57.19,38477.0,43.1464,43.1539,43.1011,43.1162,38477.0
2017-06-12 14:25:00,57.19,57.21,57.19,57.2,48112.0,43.1162,43.1313,43.1162,43.1237,48112.0
2017-06-12 14:30:00,57.21,57.22,57.13,57.16,83600.0,43.1313,43.1388,43.071,43.0936,83600.0
2017-06-12 14:35:00,57.15,57.19,57.14,57.16,24614.0,43.086,43.1162,43.0785,43.0936,24614.0
2017-06-12 14:40:00,57.17,57.18,57.14,57.15,24069.0,43.1011,43.1087,43.0785,43.086,24069.0
2017-06-12 14:45:00,57.15,57.17,57.12,57.16,29291.0,43.086,43.1011,43.0634,43.0936,29291.0
2017-06-12 14:50:00,57.16,57.19,57.16,57.19,15183.0,43.0936,43.1162,43.0936,43.1162,15183.0
2017-06-12 14:55:00,57.18,57.21,57.18,57.2,34805.0,43.1087,43.1313,43.1087,43.1237,34805.0
2017-06-12 15:00:00,57.2,57.21,57.18,57.2,27161.0,43.1237,43.1313,43.1087,43.1237,27161.0
2017-06-12 15:05:00,57.21,57.22,57.18,57.2,44900.0,43.1313,43.1388,43.1087,43.1237,44900.0
2017-06-12 15:10:00,57.19,57.2,57.17,57.18,27763.0,43.1162,43.1237,43.1011,43.1087,27763.0
2017-06-12 15:15:00,57.17,57.18,57.15,57.17,24992.0,43.1011,43.1087,43.086,43.1011,24992.0
2017-06-12 15:20:00,57.16,57.22,57.16,57.22,32853.0,43.0936,43.1388,43.0936,43.1388,32853.0
2017-06-12 15:25:00,57.22,57.25,57.21,57.23,41638.0,43.1388,43.1614,43.1313,43.1464,41638.0
2017-06-12 15:30:00,57.23,57.23,57.21,57.23,21138.0,43.1464,43.1464,43.1313,43.1464,21138.0
2017-06-12 15:35:00,57.23,57.23,57.2,57.23,40072.0,43.1464,43.1464,43.1237,43.1464,40072.0
2017-06-12 15:40:00,57.23,57.23,57.18,57.19,61730.0,43.1464,43.1464,43.1087,43.1162,61730.0
2017-06-12 15:45:00,57.19,57.21,57.17,57.18,48553.0,43.1162,43.1313,43.1011,43.1087,48553.0
2017-06-12 15:50:00,57.19,57.27,57.18,57.26,49878.0,43.1162,43.1765,43.1087,43.169,49878.0
2017-06-12 15:55:00,57.26,57.26,57.22,57.24,135469.0,43.169,43.169,43.1388,43.1539,135469.0
2017-06-13 09:30:00,57.23,57.23,56.91,56.92,77885.0,43.1464,43.1464,42.9051,42.9126,77885.0
2017-06-13 09:35:00,56.9,56.94,56.76,56.76,29996.0,42.8976,42.9277,42.792,42.792,29996.0
2017-06-13 09:40:00,56.76,56.9,56.76,56.86,24895.0,42.792,42.8976,42.792,42.8674,24895.0
2017-06-13 09:45:00,56.85,56.87,56.77,56.85,38560.0,42.8599,42.8749,42.7996,42.8599,38560.0
2017-06-13 09:50:00,56.85,56.85,56.71,56.78,28720.0,42.8599,42.8599,42.7543,42.8071,28720.0
2017-06-13 09:55:00,56.78,56.87,56.74,56.87,24984.0,42.8071,42.8749,42.7769,42.8749,24984.0
2017-06-13 10:00:00,56.87,57.23,56.87,57.2,56634.0,42.8749,43.1464,42.8749,43.1237,56634.0
2017-06-13 10:05:00,57.19,57.31,57.17,57.26,27388.0,43.1162,43.2067,43.1011,43.169,27388.0
2017-06-13 10:10:00,57.26,57.27,57.1,57.13,18944.0,43.169,43.1765,43.0483,43.071,18944.0
2017-06-13 10:15:00,57.14,57.25,57.14,57.23,22756.0,43.0785,43.1614,43.0785,43.1464,22756.0
2017-06-13 10:20:00,57.24,57.3,57.23,57.3,17594.0,43.1539,43.1991,43.1464,43.1991,17594.0
2017-06-13 10:25:00,57.3,57.39,57.27,57.29,29044.0,43.1991,43.267,43.1765,43.1916,29044.0
2017-06-13 10:30:00,57.29,57.31,57.21,57.24,12444.0,43.1916,43.2067,43.1313,43.1539,12444.0
2017-06-13 10:35:00,57.25,57.33,57.24,57.29,15720.0,43.1614,43.2217,43.1539,43.1916,15720.0
2017-06-13 10:40:00,57.28,57.36,57.27,57.3,22965.0,43.184,43.2444,43.1765,43.1991,22965.0
2017-06-13 10:45:00,57.31,57.45,57.29,57.4,32343.0,43.2067,43.3122,43.1916,43.2745,32343.0
2017-06-13 10:50:00,57.4,57.48,57.37,57.43,16938.0,43.2745,43.3348,43.2519,43.2971,16938.0
2017-06-13 10:55:00,57.44,57.45,57.38,57.39,5909.0,43.3047,43.3122,43.2594,43.267,5909.0
2017-06-13 11:00:00,57.38,57.4,57.32,57.37,21522.0,43.2594,43.2745,43.2142,43.2519,21522.0
2017-06-13 11:05:00,57.36,57.51,57.35,57.47,48704.0,43.2444,43.3574,43.2368,43.3273,48704.0
2017-06-13 11:10:00,57.46,57.47,57.37,57.42,7871.0,43.3198,43.3273,43.2519,43.2896,7871.0
2017-06-13 11:15:00,57.42,57.43,57.38,57.4,8272.0,43.2896,43.2971,43.2594,43.2745,8272.0
2017-06-13 11:20:00,57.4,57.4,57.35,57.38,6788.0,43.2745,43.2745,43.2368,43.2594,6788.0
2017-06-13 11:25:00,57.37,57.41,57.35,57.4,12279.0,43.2519,43.2821,43.2368,43.2745,12279.0
2017-06-13 11:30:00,57.41,57.41,57.34,57.39,13894.0,43.2821,43.2821,43.2293,43.267,13894.0
2017-06-13 11:35:00,57.4,57.46,57.4,57.44,17467.0,43.2745,43.3198,43.2745,43.3047,17467.0
2017-06-13 11:40:00,57.43,57.49,57.42,57.44,9459.0,43.2971,43.3424,43.2896,43.3047,9459.0
2017-06-13 11:45:00,57.43,57.5,57.43,57.5,32976.0,43.2971,43.3499,43.2971,43.3499,32976.0
2017-06-13 11:50:00,57.5,57.55,57.48,57.52,29138.0,43.3499,43.3876,43.3348,43.365,29138.0
2017-06-13 11:55:00,57.52,57.54,57.49,57.54,18612.0,43.365,43.3801,43.3424,43.3801,18612.0
2017-06-13 12:00:00,57.53,57.53,57.48,57.51,12225.0,43.3725,43.3725,43.3348,43.3574,12225.0
2017-06-13 12:05:00,57.51,57.61,57.51,57.58,38902.0,43.3574,43.4328,43.3574,43.4102,38902.0
2017-06-13 12:10:00,57.57,57.6,57.55,57.57,22348.0,43.4027,43.4253,43.3876,43.4027,22348.0
2017-06-13 12:15:00,57.57,57.58,57.55,57.57,11905.0,43.4027,43.4102,43.3876,43.4027,11905.0
2017-06-13 12:20:00,57.57,57.67,57.57,57.65,36758.0,43.4027,43.4781,43.4027,43.463,36758.0
2017-06-13 12:25:00,57.65,57.65,57.62,57.64,8721.0,43.463,43.463,43.4404,43.4555,8721.0
2017-06-13 12:30:00,57.63,57.68,57.62,57.66,22937.0,43.4479,43.4856,43.4404,43.4705,22937.0
2017-06-13 12:35:00,57.65,57.7,57.64,57.69,20217.0,43.463,43.5007,43.4555,43.4932,20217.0
2017-06-13 12:40:00,57.69,57.7,57.66,57.66,12122.0,43.4932,43.5007,43.4705,43.4705,12122.0
2017-06-13 12:45:00,57.67,57.69,57.65,57.66,17925.0,43.4781,43.4932,43.463,43.4705,17925.0
2017-06-13 12:50:00,57.66,57.74,57.65,57.73,25536.0,43.4705,43.5308,43.463,43.5233,25536.0
2017-06-13 12:55:00,57.73,57.78,57.72,57.74,26416.0,43.5233,43.561,43.5158,43.5308,26416.0
2017-06-13 13:00:00,57.75,57.83,57.74,57.8,33192.0,43.5384,43.5987,43.5308,43.5761,33192.0
2017-06-13 13:05:00,57.8,57.9,57.79,57.84,44158.0,43.5761,43.6515,43.5685,43.6062,44158.0
2017-06-13 13:10:00,57.85,57.86,57.8,57.8,15887.0,43.6138,43.6213,43.5761,43.5761,15887.0
2017-06-13 13:15:00,57.8,57.84,57.77,57.81,22711.0,43.5761,43.6062,43.5535,43.5836,22711.0
2017-06-13 13:20:00,57.81,57.85,57.76,57.78,44039.0,43.5836,43.6138,43.5459,43.561,44039.0
2017-06-13 13:25:00,57.78,57.8,57.71,57.71,13663.0,43.561,43.5761,43.5082,43.5082,13663.0
2017-06-13 13:30:00,57.72,57.81,57.69,57.79,32999.0,43.5158,43.5836,43.4932,43.5685,32999.0
2017-06-13 13:35:00,57.78,57.84,57.77,57.8,30489.0,43.561,43.6062,43.5535,43.5761,30489.0
2017-06-13 13:40:00,57.79,57.81,57.76,57.79,20792.0,43.5685,43.5836,43.5459,43.5685,20792.0
2017-06-13 13:45:00,57.79,57.87,57.79,57.87,30542.0,43.5685,43.6289,43.5685,43.6289,30542.0
2017-06-13 13:50:00,57.86,57.94,57.85,57.92,68608.0,43.6213,43.6816,43.6138,43.6666,68608.0
2017-06-13 13:55:00,57.92,57.98,57.91,57.93,57128.0,43.6666,43.7118,43.659,43.6741,57128.0
2017-06-13 14:00:00,57.93,57.97,57.91,57.95,20430.0,43.6741,43.7042,43.659,43.6892,20430.0
2017-06-13 14:05:00,57.95,58.05,57.95,58.0,130956.0,43.6892,43.7646,43.6892,43.7269,130956.0
2017-06-13 14:10:00,57.99,58.04,57.98,58.0,31180.0,43.7193,43.757,43.7118,43.7269,31180.0
2017-06-13 14:15:00,57.99,58.07,57.98,58.06,41931.0,43.7193,43.7796,43.7118,43.7721,41931.0
2017-06-13 14:20:00,58.06,58.06,58.03,58.05,18832.0,43.7721,43.7721,43.7495,43.7646,18832.0
2017-06-13 14:25:00,58.05,58.1,58.04,58.09,44688.0,43.7646,43.8023,43.757,43.7947,44688.0
2017-06-13 14:30:00,58.08,58.17,58.07,58.08,87930.0,43.7872,43.855,43.7796,43.7872,87930.0
2017-06-13 14:35:00,58.08,58.11,58.07,58.11,27395.0,43.7872,43.8098,43.7796,43.8098,27395.0
2017-06-13 14:40:00,58.11,58.15,58.09,58.14,45410.0,43.8098,43.84,43.7947,43.8324,45410.0
2017-06-13 14:45:00,58.15,58.19,58.13,58.16,41463.0,43.84,43.8701,43.8249,43.8475,41463.0
2017-06-13 14:50:00,58.16,58.26,58.15,58.25,81384.0,43.8475,43.9229,43.84,43.9153,81384.0
2017-06-13 14:55:00,58.24,58.27,58.16,58.16,129877.0,43.9078,43.9304,43.8475,43.8475,129877.0
2017-06-13 15:00:00,58.17,58.17,58.08,58.09,24133.0,43.855,43.855,43.7872,43.7947,24133.0
2017-06-13 15:05:00,58.08,58.13,58.08,58.1,31409.0,43.7872,43.8249,43.7872,43.8023,31409.0
2017-06-13 15:10:00,58.1,58.11,58.07,58.09,21498.0,43.8023,43.8098,43.7796,43.7947,21498.0
2017-06-13 15:15:00,58.1,58.13,58.09,58.11,28552.0,43.8023,43.8249,43.7947,43.8098,28552.0
2017-06-13 15:20:00,58.11,58.12,58.09,58.09,31331.0,43.8098,43.8173,43.7947,43.7947,31331.0
2017-06-13 15:25:00,58.1,58.13,58.09,58.11,51687.0,43.8023,43.8249,43.7947,43.8098,51687.0
2017-06-13 15:30:00,58.11,58.27,58.09,58.26,116596.0,43.8098,43.9304,43.7947,43.9229,116596.0
2017-06-13 15:35:00,58.25,58.28,58.22,58.23,86460.0,43.9153,43.938,43.8927,43.9003,86460.0
2017-06-13 15:40:00,58.23,58.26,58.22,58.23,91322.0,43.9003,43.9229,43.8927,43.9003,91322.0
2017-06-13 15:45:00,58.23,58.26,58.19,58.2,132758.0,43.9003,43.9229,43.8701,43.8776,132758.0
2017-06-13 15:50:00,58.21,58.23,58.19,58.2,114482.0,43.8852,43.9003,43.8701,43.8776,114482.0
2017-06-13 15:55:00,58.2,58.21,58.16,58.18,226163.0,43.8776,43.8852,43.8475,43.8626,226163.0
2017-06-14 09:30:00,58.36,58.38,58.3,58.35,84709.0,43.9983,44.0133,43.953,43.9907,84709.0
2017-06-14 09:35:00,58.38,58.6,58.37,58.59,73175.0,44.0133,44.1792,44.0058,44.1717,73175.0
2017-06-14 09:40:00,58.58,58.59,58.43,58.51,28315.0,44.1641,44.1717,44.051,44.1114,28315.0
2017-06-14 09:45:00,58.49,58.82,58.35,58.6,326617.0,44.0963,44.3451,43.9907,44.1792,326617.0
2017-06-14 09:50:00,58.59,58.81,58.56,58.77,327209.0,44.1717,44.3375,44.1491,44.3074,327209.0
2017-06-14 09:55:00,58.78,59.21,58.74,59.15,249683.0,44.3149,44.6391,44.2848,44.5939,249683.0
2017-06-14 10:00:00,59.19,59.23,59.06,59.14,278059.0,44.624,44.6542,44.526,44.5863,278059.0
2017-06-14 10:05:00,59.12,59.13,58.94,59.03,154112.0,44.5712,44.5788,44.4355,44.5034,154112.0
2017-06-14 10:10:00,59.01,59.04,58.92,59.0,111034.0,44.4883,44.5109,44.4205,44.4808,111034.0
2017-06-14 10:15:00,59.0,59.1,58.99,59.1,68505.0,44.4808,44.5562,44.4732,44.5562,68505.0
2017-06-14 10:20:00,59.1,59.12,59.02,59.08,97982.0,44.5562,44.5712,44.4959,44.5411,97982.0
2017-06-14 10:25:00,59.08,59.17,59.02,59.11,122302.0,44.5411,44.6089,44.4959,44.5637,122302.0
2017-06-14 10:30:00,59.12,59.19,59.08,59.12,116119.0,44.5712,44.624,44.5411,44.5712,116119.0
2017-06-14 10:35:00,59.11,59.35,59.11,59.3,162948.0,44.5637,44.7446,44.5637,44.7069,162948.0
2017-06-14 10:40:00,59.3,59.41,59.17,59.3,76299.0,44.7069,44.7899,44.6089,44.7069,76299.0
2017-06-14 10:45:00,59.29,59.58,59.27,59.35,214084.0,44.6994,44.918,44.6843,44.7446,214084.0
2017-06-14 10:50:00,59.33,59.36,59.22,59.3,237004.0,44.7296,44.7522,44.6466,44.7069,237004.0
2017-06-14 10:55:00,59.3,59.3,59.16,59.17,118944.0,44.7069,44.7069,44.6014,44.6089,118944.0
2017-06-14 11:00:00,59.17,59.19,59.1,59.15,61669.0,44.6089,44.624,44.5562,44.5939,61669.0
2017-06-14 11:05:00,59.15,59.47,59.13,59.31,74382.0,44.5939,44.8351,44.5788,44.7145,74382.0
2017-06-14 11:10:00,59.31,59.32,59.12,59.16,56433.0,44.7145,44.722,44.5712,44.6014,56433.0
2017-06-14 11:15:00,59.16,59.29,59.15,59.27,43148.0,44.6014,44.6994,44.5939,44.6843,43148.0
2017-06-14 11:20:00,59.27,59.35,59.25,59.34,73517.0,44.6843,44.7446,44.6693,44.7371,73517.0
2017-06-14 11:25:00,59.34,59.39,59.26,59.28,108673.0,44.7371,44.7748,44.6768,44.6919,108673.0
2017-06-14 11:30:00,59.27,59.33,59.1,59.12,99444.0,44.6843,44.7296,44.5562,44.5712,99444.0
2017-06-14 11:35:00,59.11,59.14,59.05,59.11,50549.0,44.5637,44.5863,44.5185,44.5637,50549.0
2017-06-14 11:40:00,59.12,59.19,59.11,59.11,33369.0,44.5712,44.624,44.5637,44.5637,33369.0
2017-06-14 11:45:00,59.11,59.11,59.04,59.1,75857.0,44.5637,44.5637,44.5109,44.5562,75857.0
2017-06-14 11:50:00,59.11,59.13,59.07,59.12,28538.0,44.5637,44.5788,44.5335,44.5712,28538.0
2017-06-14 11:55:00,59.12,59.14,59.09,59.13,24785.0,44.5712,44.5863,44.5486,44.5788,24785.0
2017-06-14 12:00:00,59.13,59.13,59.1,59.13,31250.0,44.5788,44.5788,44.5562,44.5788,31250.0
2017-06-14 12:05:00,59.13,59.39,59.13,59.37,58045.0,44.5788,44.7748,44.5788,44.7597,58045.0
2017-06-14 12:10:00,59.37,59.45,59.36,59.39,51709.0,44.7597,44.82,44.7522,44.7748,51709.0
2017-06-14 12:15:00,59.37,59.38,59.27,59.29,51025.0,44.7597,44.7673,44.6843,44.6994,51025.0
2017-06-14 12:20:00,59.28,59.31,59.24,59.25,43408.0,44.6919,44.7145,44.6617,44.6693,43408.0
2017-06-14 12:25:00,59.24,59.26,59.18,59.25,53626.0,44.6617,44.6768,44.6165,44.6693,53626.0
2017-06-14 12:30:00,59.23,59.24,59.17,59.18,41736.0,44.6542,44.6617,44.6089,44.6165,41736.0
2017-06-14 12:35:00,59.18,59.22,59.16,59.21,33301.0,44.6165,44.6466,44.6014,44.6391,33301.0
2017-06-14 12:40:00,59.21,59.25,59.14,59.14,37543.0,44.6391,44.6693,44.5863,44.5863,37543.0
2017-06-14 12:45:00,59.14,59.19,59.12,59.18,29675.0,44.5863,44.624,44.5712,44.6165,29675.0
2017-06-14 12:50:00,59.18,59.19,59.08,59.08,36735.0,44.6165,44.624,44.5411,44.5411,36735.0
2017-06-14 12:55:00,59.09,59.21,59.09,59.1,218254.0,44.5486,44.6391,44.5486,44.5562,218254.0
2017-06-14 13:00:00,59.1,59.11,59.03,59.08,67738.0,44.5562,44.5637,44.5034,44.5411,67738.0
2017-06-14 13:05:00,59.09,59.09,58.95,58.96,76146.0,44.5486,44.5486,44.4431,44.4506,76146.0
2017-06-14 13:10:00,58.96,58.99,58.93,58.96,46776.0,44.4506,44.4732,44.428,44.4506,46776.0
2017-06-14 13:15:00,58.95,58.96,58.8,58.84,80192.0,44.4431,44.4506,44.33,44.3601,80192.0
2017-06-14 13:20:00,58.85,58.89,58.83,58.83,18031.0,44.3677,44.3978,44.3526,44.3526,18031.0
2017-06-14 13:25:00,58.83,58.89,58.82,58.88,22951.0,44.3526,44.3978,44.3451,44.3903,22951.0
2017-06-14 13:30:00,58.87,58.95,58.85,58.92,29166.0,44.3828,44.4431,44.3677,44.4205,29166.0
2017-06-14 13:35:00,58.92,58.92,58.86,58.88,20135.0,44.4205,44.4205,44.3752,44.3903,20135.0
2017-06-14 13:40:00,58.88,58.9,58.85,58.88,16657.0,44.3903,44.4054,44.3677,44.3903,16657.0
2017-06-14 13:45:00,58.88,58.89,58.82,58.87,25762.0,44.3903,44.3978,44.3451,44.3828,25762.0
2017-06-14 13:50:00,58.86,58.96,58.86,58.95,24957.0,44.3752,44.4506,44.3752,44.4431,24957.0
2017-06-14 13:55:00,58.96,58.99,58.88,58.89,35781.0,44.4506,44.4732,44.3903,44.3978,35781.0
2017-06-14 14:00:00,58.87,58.91,58.69,58.74,41045.0,44.3828,44.4129,44.2471,44.2848,41045.0
2017-06-14 14:05:00,58.73,58.83,58.73,58.78,45130.0,44.2772,44.3526,44.2772,44.3149,45130.0
2017-06-14 14:10:00,58.77,58.79,58.72,58.75,36670.0,44.3074,44.3225,44.2697,44.2923,36670.0
2017-06-14 14:15:00,58.74,58.74,58.57,58.61,86754.0,44.2848,44.2848,44.1566,44.1867,86754.0
2017-06-14 14:20:00,58.61,58.67,58.6,58.64,27270.0,44.1867,44.232,44.1792,44.2094,27270.0
2017-06-14 14:25:00,58.63,58.63,58.58,58.59,21581.0,44.2018,44.2018,44.1641,44.1717,21581.0
2017-06-14 14:30:00,58.58,58.73,58.57,58.68,34657.0,44.1641,44.2772,44.1566,44.2395,34657.0
2017-06-14 14:35:00,58.67,58.7,58.63,58.68,32062.0,44.232,44.2546,44.2018,44.2395,32062.0
2017-06-14 14:40:00,58.68,58.68,58.52,58.55,61283.0,44.2395,44.2395,44.1189,44.1415,61283.0
2017-06-14 14:45:00,58.56,58.63,58.56,58.6,37846.0,44.1491,44.2018,44.1491,44.1792,37846.0
2017-06-14 14:50:00,58.59,58.64,58.59,58.63,28710.0,44.1717,44.2094,44.1717,44.2018,28710.0
2017-06-14 14:55:00,58.62,58.67,58.59,58.61,34413.0,44.1943,44.232,44.1717,44.1867,34413.0
2017-06-14 15:00:00,58.62,58.64,58.55,58.55,38938.0,44.1943,44.2094,44.1415,44.1415,38938.0
2017-06-14 15:05:00,58.55,58.66,58.53,58.64,43432.0,44.1415,44.2244,44.1264,44.2094,43432.0
2017-06-14 15:10:00,58.65,58.68,58.61,58.66,52279.0,44.2169,44.2395,44.1867,44.2244,52279.0
2017-06-14 15:15:00,58.68,58.77,58.66,58.74,46785.0,44.2395,44.3074,44.2244,44.2848,46785.0
2017-06-14 15:20:00,58.75,58.77,58.69,58.77,54138.0,44.2923,44.3074,44.2471,44.3074,54138.0
2017-06-14 15:25:00,58.76,58.81,58.74,58.77,39694.0,44.2998,44.3375,44.2848,44.3074,39694.0
2017-06-14 15:30:00,58.76,58.81,58.72,58.8,61251.0,44.2998,44.3375,44.2697,44.33,61251.0
2017-06-14 15:35:00,58.8,58.83,58.79,58.83,56105.0,44.33,44.3526,44.3225,44.3526,56105.0
2017-06-14 15:40:00,58.84,58.86,58.81,58.85,71874.0,44.3601,44.3752,44.3375,44.3677,71874.0
2017-06-14 15:45:00,58.85,58.85,58.82,58.85,68448.0,44.3677,44.3677,44.3451,44.3677,68448.0
2017-06-14 15:50:00,58.85,58.86,58.81,58.84,115783.0,44.3677,44.3752,44.3375,44.3601,115783.0
2017-06-14 15:55:00,58.83,58.84,58.74,58.76,201120.0,44.3526,44.3601,44.2848,44.2998,201120.0
2017-06-15 09:30:00,58.74,58.8,58.61,58.8,106614.0,44.2848,44.33,44.1867,44.33,106614.0
2017-06-15 09:35:00,58.82,58.87,58.61,58.61,34734.0,44.3451,44.3828,44.1867,44.1867,34734.0
2017-06-15 09:40:00,58.63,58.63,58.46,58.48,24140.0,44.2018,44.2018,44.0737,44.0887,24140.0
2017-06-15 09:45:00,58.5,58.61,58.47,58.47,36909.0,44.1038,44.1867,44.0812,44.0812,36909.0
2017-06-15 09:50:00,58.46,58.47,58.41,58.45,30528.0,44.0737,44.0812,44.036,44.0661,30528.0
2017-06-15 09:55:00,58.45,58.46,58.35,58.36,29817.0,44.0661,44.0737,43.9907,43.9983,29817.0
2017-06-15 10:00:00,58.37,58.52,58.37,58.5,26505.0,44.0058,44.1189,44.0058,44.1038,26505.0
2017-06-15 10:05:00,58.5,58.57,58.49,58.51,35916.0,44.1038,44.1566,44.0963,44.1114,35916.0
2017-06-15 10:10:00,58.52,58.61,58.51,58.58,31758.0,44.1189,44.1867,44.1114,44.1641,31758.0
2017-06-15 10:15:00,58.58,58.68,58.55,58.62,74251.0,44.1641,44.2395,44.1415,44.1943,74251.0
2017-06-15 10:20:00,58.62,58.71,58.6,58.64,41032.0,44.1943,44.2621,44.1792,44.2094,41032.0
2017-06-15 10:25:00,58.62,58.69,58.61,58.63,18386.0,44.1943,44.2471,44.1867,44.2018,18386.0
2017-06-15 10:30:00,58.63,58.67,58.53,58.55,31633.0,44.2018,44.232,44.1264,44.1415,31633.0
2017-06-15 10:35:00,58.55,58.63,58.55,58.59,37625.0,44.1415,44.2018,44.1415,44.1717,37625.0
2017-06-15 10:40:00,58.59,58.62,58.56,58.58,22914.0,44.1717,44.1943,44.1491,44.1641,22914.0
2017-06-15 10:45:00,58.58,58.61,58.51,58.55,22244.0,44.1641,44.1867,44.1114,44.1415,22244.0
2017-06-15 10:50:00,58.55,58.59,58.54,58.55,28285.0,44.1415,44.1717,44.134,44.1415,28285.0
2017-06-15 10:55:00,58.55,58.69,58.55,58.61,59229.0,44.1415,44.2471,44.1415,44.1867,59229.0
2017-06-15 11:00:00,58.61,58.62,58.54,58.6,32300.0,44.1867,44.1943,44.134,44.1792,32300.0
2017-06-15 11:05:00,58.6,58.6,58.56,58.58,16600.0,44.1792,44.1792,44.1491,44.1641,16600.0
2017-06-15 11:10:00,58.58,58.6,58.54,58.6,18748.0,44.1641,44.1792,44.134,44.1792,18748.0
2017-06-15 11:15:00,58.61,58.61,58.56,58.6,21578.0,44.1867,44.1867,44.1491,44.1792,21578.0
2017-06-15 11:20:00,58.6,58.63,58.59,58.61,18364.0,44.1792,44.2018,44.1717,44.1867,18364.0
2017-06-15 11:25:00,58.61,58.68,58.6,58.68,17282.0,44.1867,44.2395,44.1792,44.2395,17282.0
2017-06-15 11:30:00,58.68,58.68,58.62,58.64,21447.0,44.2395,44.2395,44.1943,44.2094,21447.0
2017-06-15 11:35:00,58.64,58.68,58.64,58.67,28382.0,44.2094,44.2395,44.2094,44.232,28382.0
2017-06-15 11:40:00,58.67,58.68,58.63,58.67,43839.0,44.232,44.2395,44.2018,44.232,43839.0
2017-06-15 11:45:00,58.67,58.68,58.61,58.63,56267.0,44.232,44.2395,44.1867,44.2018,56267.0
2017-06-15 11:50:00,58.62,58.65,58.61,58.62,38950.0,44.1943,44.2169,44.1867,44.1943,38950.0
2017-06-15 11:55:00,58.62,58.62,58.56,58.57,21973.0,44.1943,44.1943,44.1491,44.1566,21973.0
2017-06-15 12:00:00,58.57,58.65,58.56,58.65,35858.0,44.1566,44.2169,44.1491,44.2169,35858.0
2017-06-15 12:05:00,58.65,58.77,58.65,58.75,54129.0,44.2169,44.3074,44.2169,44.2923,54129.0
2017-06-15 12:10:00,58.76,58.79,58.75,58.76,22859.0,44.2998,44.3225,44.2923,44.2998,22859.0
2017-06-15 12:15:00,58.77,58.84,58.76,58.79,19234.0,44.3074,44.3601,44.2998,44.3225,19234.0
2017-06-15 12:20:00,58.79,58.79,58.72,58.76,34324.0,44.3225,44.3225,44.2697,44.2998,34324.0
2017-06-15 12:25:00,58.77,58.78,58.75,58.78,17070.0,44.3074,44.3149,44.2923,44.3149,17070.0
2017-06-15 12:30:00,58.77,58.78,58.73,58.75,20526.0,44.3074,44.3149,44.2772,44.2923,20526.0
2017-06-15 12:35:00,58.75,58.76,58.7,58.71,19689.0,44.2923,44.2998,44.2546,44.2621,19689.0
2017-06-15 12:40:00,58.7,58.75,58.7,58.72,20316.0,44.2546,44.2923,44.2546,44.2697,20316.0
2017-06-15 12:45:00,58.73,58.77,58.72,58.74,18846.0,44.2772,44.3074,44.2697,44.2848,18846.0
2017-06-15 12:50:00,58.75,58.75,58.71,58.72,13236.0,44.2923,44.2923,44.2621,44.2697,13236.0
2017-06-15 12:55:00,58.71,58.76,58.71,58.73,17613.0,44.2621,44.2998,44.2621,44.2772,17613.0
2017-06-15 13:00:00,58.72,58.77,58.72,58.75,11685.0,44.2697,44.3074,44.2697,44.2923,11685.0
2017-06-15 13:05:00,58.74,58.78,58.74,58.77,31921.0,44.2848,44.3149,44.2848,44.3074,31921.0
2017-06-15 13:10:00,58.77,58.86,58.77,58.83,37606.0,44.3074,44.3752,44.3074,44.3526,37606.0
2017-06-15 13:15:00,58.84,58.85,58.81,58.84,15396.0,44.3601,44.3677,44.3375,44.3601,15396.0
2017-06-15 13:20:00,58.84,58.86,58.83,58.85,21124.0,44.3601,44.3752,44.3526,44.3677,21124.0
2017-06-15 13:25:00,58.85,58.87,58.83,58.84,32900.0,44.3677,44.3828,44.3526,44.3601,32900.0
2017-06-15 13:30:00,58.84,58.86,58.82,58.85,16816.0,44.3601,44.3752,44.3451,44.3677,16816.0
2017-06-15 13:35:00,58.85,58.87,58.83,58.86,23392.0,44.3677,44.3828,44.3526,44.3752,23392.0
2017-06-15 13:40:00,58.86,58.87,58.82,58.83,27963.0,44.3752,44.3828,44.3451,44.3526,27963.0
2017-06-15 13:45:00,58.83,58.87,58.83,58.84,16918.0,44.3526,44.3828,44.3526,44.3601,16918.0
2017-06-15 13:50:00,58.85,58.86,58.83,58.86,20171.0,44.3677,44.3752,44.3526,44.3752,20171.0
2017-06-15 13:55:00,58.86,58.86,58.84,58.85,20763.0,44.3752,44.3752,44.3601,44.3677,20763.0
2017-06-15 14:00:00,58.86,58.86,58.83,58.85,15675.0,44.3752,44.3752,44.3526,44.3677,15675.0
2017-06-15 14:05:00,58.86,58.9,58.85,58.87,22614.0,44.3752,44.4054,44.3677,44.3828,22614.0
2017-06-15 14:10:00,58.87,58.87,58.84,58.86,15139.0,44.3828,44.3828,44.3601,44.3752,15139.0
2017-06-15 14:15:00,58.86,58.87,58.82,58.83,15845.0,44.3752,44.3828,44.3451,44.3526,15845.0
2017-06-15 14:20:00,58.82,58.86,58.81,58.82,23232.0,44.3451,44.3752,44.3375,44.3451,23232.0
2017-06-15 14:25:00,58.83,58.85,58.81,58.82,26077.0,44.3526,44.3677,44.3375,44.3451,26077.0
2017-06-15 14:30:00,58.82,58.84,58.81,58.82,14766.0,44.3451,44.3601,44.3375,44.3451,14766.0
2017-06-15 14:35:00,58.83,58.85,58.8,58.82,31771.0,44.3526,44.3677,44.33,44.3451,31771.0
2017-06-15 14:40:00,58.82,58.83,58.8,58.8,18232.0,44.3451,44.3526,44.33,44.33,18232.0
2017-06-15 14:45:00,58.8,58.83,58.79,58.82,16429.0,44.33,44.3526,44.3225,44.3451,16429.0
2017-06-15 14:50:00,58.82,58.86,58.79,58.84,32201.0,44.3451,44.3752,44.3225,44.3601,32201.0
2017-06-15 14:55:00,58.84,58.89,58.84,58.88,23032.0,44.3601,44.3978,44.3601,44.3903,23032.0
2017-06-15 15:00:00,58.88,58.91,58.87,58.89,24506.0,44.3903,44.4129,44.3828,44.3978,24506.0
2017-06-15 15:05:00,58.89,58.9,58.86,58.89,24401.0,44.3978,44.4054,44.3752,44.3978,24401.0
2017-06-15 15:10:00,58.88,58.89,58.84,58.84,28196.0,44.3903,44.3978,44.3601,44.3601,28196.0
2017-06-15 15:15:00,58.85,58.89,58.83,58.84,34506.0,44.3677,44.3978,44.3526,44.3601,34506.0
2017-06-15 15:20:00,58.83,58.87,58.83,58.86,30665.0,44.3526,44.3828,44.3526,44.3752,30665.0
2017-06-15 15:25:00,58.86,58.88,58.85,58.86,35908.0,44.3752,44.3903,44.3677,44.3752,35908.0
2017-06-15 15:30:00,58.86,58.9,58.85,58.87,31236.0,44.3752,44.4054,44.3677,44.3828,31236.0
2017-06-15 15:35:00,58.88,58.92,58.87,58.92,51136.0,44.3903,44.4205,44.3828,44.4205,51136.0
2017-06-15 15:40:00,58.92,58.94,58.91,58.93,64124.0,44.4205,44.4355,44.4129,44.428,64124.0
2017-06-15 15:45:00,58.93,58.94,58.85,58.86,81236.0,44.428,44.4355,44.3677,44.3752,81236.0
2017-06-15 15:50:00,58.86,58.88,58.82,58.82,93117.0,44.3752,44.3903,44.3451,44.3451,93117.0
2017-06-15 15:55:00,58.82,58.84,58.81,58.84,154606.0,44.3451,44.3601,44.3375,44.3601,154606.0
2017-06-16 09:30:00,58.61,58.79,58.14,58.25,493368.0,44.1867,44.3225,43.8324,43.9153,493368.0
2017-06-16 09:35:00,58.27,58.33,57.92,58.0,99098.0,43.9304,43.9757,43.6666,43.7269,99098.0
2017-06-16 09:40:00,57.98,58.03,57.83,57.87,106175.0,43.7118,43.7495,43.5987,43.6289,106175.0
2017-06-16 09:45:00,57.88,57.88,57.61,57.65,73718.0,43.6364,43.6364,43.4328,43.463,73718.0
2017-06-16 09:50:00,57.68,57.69,57.25,57.28,148284.0,43.4856,43.4932,43.1614,43.184,148284.0
2017-06-16 09:55:00,57.25,57.29,57.02,57.26,104561.0,43.1614,43.1916,42.988,43.169,104561.0
2017-06-16 10:00:00,57.24,57.27,56.96,57.04,134336.0,43.1539,43.1765,42.9428,43.0031,134336.0
2017-06-16 10:05:00,57.07,57.25,56.98,57.25,82776.0,43.0257,43.1614,42.9579,43.1614,82776.0
2017-06-16 10:10:00,57.23,57.33,57.18,57.33,39185.0,43.1464,43.2217,43.1087,43.2217,39185.0
2017-06-16 10:15:00,57.32,57.32,57.16,57.21,45132.0,43.2142,43.2142,43.0936,43.1313,45132.0
2017-06-16 10:20:00,57.23,57.3,57.18,57.21,34834.0,43.1464,43.1991,43.1087,43.1313,34834.0
2017-06-16 10:25:00,57.21,57.26,57.17,57.18,42753.0,43.1313,43.169,43.1011,43.1087,42753.0
2017-06-16 10:30:00,57.19,57.19,57.03,57.05,66986.0,43.1162,43.1162,42.9956,43.0106,66986.0
2017-06-16 10:35:00,57.05,57.07,57.0,57.0,45015.0,43.0106,43.0257,42.973,42.973,45015.0
2017-06-16 10:40:00,57.0,57.03,56.82,56.83,119689.0,42.973,42.9956,42.8372,42.8448,119689.0
2017-06-16 10:45:00,56.83,56.83,56.68,56.74,160696.0,42.8448,42.8448,42.7317,42.7769,160696.0
2017-06-16 10:50:00,56.74,56.87,56.72,56.8,155039.0,42.7769,42.8749,42.7619,42.8222,155039.0
2017-06-16 10:55:00,56.8,56.96,56.75,56.93,199025.0,42.8222,42.9428,42.7845,42.9202,199025.0
2017-06-16 11:00:00,56.92,57.1,56.91,56.99,129599.0,42.9126,43.0483,42.9051,42.9654,129599.0
2017-06-16 11:05:00,56.98,57.01,56.86,56.99,76858.0,42.9579,42.9805,42.8674,42.9654,76858.0
2017-06-16 11:10:00,57.0,57.17,57.0,57.12,42346.0,42.973,43.1011,42.973,43.0634,42346.0
2017-06-16 11:15:00,57.14,57.14,57.06,57.06,38537.0,43.0785,43.0785,43.0182,43.0182,38537.0
2017-06-16 11:20:00,57.05,57.07,56.95,56.99,25401.0,43.0106,43.0257,42.9353,42.9654,25401.0
2017-06-16 11:25:00,57.0,57.06,56.95,56.99,38238.0,42.973,43.0182,42.9353,42.9654,38238.0
2017-06-16 11:30:00,57.0,57.04,56.98,57.0,39995.0,42.973,43.0031,42.9579,42.973,39995.0
2017-06-16 11:35:00,57.01,57.01,56.91,56.94,51452.0,42.9805,42.9805,42.9051,42.9277,51452.0
2017-06-16 11:40:00,56.93,57.09,56.92,57.08,33267.0,42.9202,43.0408,42.9126,43.0333,33267.0
2017-06-16 11:45:00,57.07,57.27,57.05,57.25,39875.0,43.0257,43.1765,43.0106,43.1614,39875.0
2017-06-16 11:50:00,57.25,57.28,57.18,57.23,40253.0,43.1614,43.184,43.1087,43.1464,40253.0
2017-06-16 11:55:00,57.23,57.23,57.15,57.17,30644.0,43.1464,43.1464,43.086,43.1011,30644.0
2017-06-16 12:00:00,57.18,57.19,57.13,57.16,31782.0,43.1087,43.1162,43.071,43.0936,31782.0
2017-06-16 12:05:00,57.16,57.23,57.15,57.23,13595.0,43.0936,43.1464,43.086,43.1464,13595.0
2017-06-16 12:10:00,57.22,57.27,57.17,57.26,36055.0,43.1388,43.1765,43.1011,43.169,36055.0
2017-06-16 12:15:00,57.26,57.26,57.2,57.26,36679.0,43.169,43.169,43.1237,43.169,36679.0
2017-06-16 12:20:00,57.26,57.28,57.22,57.28,29640.0,43.169,43.184,43.1388,43.184,29640.0
2017-06-16 12:25:00,57.28,57.3,57.26,57.27,24794.0,43.184,43.1991,43.169,43.1765,24794.0
2017-06-16 12:30:00,57.26,57.31,57.25,57.29,22413.0,43.169,43.2067,43.1614,43.1916,22413.0
2017-06-16 12:35:00,57.29,57.3,57.23,57.24,21215.0,43.1916,43.1991,43.1464,43.1539,21215.0
2017-06-16 12:40:00,57.24,57.25,57.17,57.19,19969.0,43.1539,43.1614,43.1011,43.1162,19969.0
2017-06-16 12:45:00,57.19,57.22,57.16,57.19,19557.0,43.1162,43.1388,43.0936,43.1162,19557.0
2017-06-16 12:50:00,57.19,57.24,57.16,57.24,40975.0,43.1162,43.1539,43.0936,43.1539,40975.0
2017-06-16 12:55:00,57.25,57.29,57.22,57.23,22897.0,43.1614,43.1916,43.1388,43.1464,22897.0
2017-06-16 13:00:00,57.24,57.26,57.21,57.21,37569.0,43.1539,43.169,43.1313,43.1313,37569.0
2017-06-16 13:05:00,57.21,57.22,57.18,57.21,27553.0,43.1313,43.1388,43.1087,43.1313,27553.0
2017-06-16 13:10:00,57.22,57.22,57.13,57.14,46846.0,43.1388,43.1388,43.071,43.0785,46846.0
2017-06-16 13:15:00,57.14,57.15,57.13,57.13,31232.0,43.0785,43.086,43.071,43.071,31232.0
2017-06-16 13:20:00,57.13,57.15,57.09,57.1,38293.0,43.071,43.086,43.0408,43.0483,38293.0
2017-06-16 13:25:00,57.1,57.11,57.09,57.1,38373.0,43.0483,43.0559,43.0408,43.0483,38373.0
2017-06-16 13:30:00,57.09,57.11,57.09,57.1,18229.0,43.0408,43.0559,43.0408,43.0483,18229.0
2017-06-16 13:35:00,57.1,57.12,57.08,57.09,28015.0,43.0483,43.0634,43.0333,43.0408,28015.0
2017-06-16 13:40:00,57.08,57.15,57.06,57.13,25982.0,43.0333,43.086,43.0182,43.071,25982.0
2017-06-16 13:45:00,57.13,57.13,57.06,57.11,21166.0,43.071,43.071,43.0182,43.0559,21166.0
2017-06-16 13:50:00,57.12,57.13,57.07,57.13,21690.0,43.0634,43.071,43.0257,43.071,21690.0
2017-06-16 13:55:00,57.13,57.17,57.11,57.14,23062.0,43.071,43.1011,43.0559,43.0785,23062.0
2017-06-16 14:00:00,57.15,57.18,57.13,57.13,22073.0,43.086,43.1087,43.071,43.071,22073.0
2017-06-16 14:05:00,57.14,57.2,57.13,57.17,26064.0,43.0785,43.1237,43.071,43.1011,26064.0
2017-06-16 14:10:00,57.17,57.18,57.15,57.15,22106.0,43.1011,43.1087,43.086,43.086,22106.0
2017-06-16 14:15:00,57.15,57.18,57.11,57.12,31537.0,43.086,43.1087,43.0559,43.0634,31537.0
2017-06-16 14:20:00,57.12,57.15,57.1,57.11,25771.0,43.0634,43.086,43.0483,43.0559,25771.0
2017-06-16 14:25:00,57.11,57.11,57.07,57.08,21763.0,43.0559,43.0559,43.0257,43.0333,21763.0
2017-06-16 14:30:00,57.07,57.12,57.06,57.12,28143.0,43.0257,43.0634,43.0182,43.0634,28143.0
2017-06-16 14:35:00,57.11,57.11,57.06,57.1,57579.0,43.0559,43.0559,43.0182,43.0483,57579.0
2017-06-16 14:40:00,57.09,57.1,57.03,57.05,46149.0,43.0408,43.0483,42.9956,43.0106,46149.0
2017-06-16 14:45:00,57.04,57.04,56.96,56.98,50232.0,43.0031,43.0031,42.9428,42.9579,50232.0
2017-06-16 14:50:00,56.99,57.01,56.95,56.98,48452.0,42.9654,42.9805,42.9353,42.9579,48452.0
2017-06-16 14:55:00,56.98,57.0,56.95,56.98,30197.0,42.9579,42.973,42.9353,42.9579,30197.0
2017-06-16 15:00:00,56.98,57.07,56.98,57.01,49517.0,42.9579,43.0257,42.9579,42.9805,49517.0
2017-06-16 15:05:00,57.01,57.03,56.98,56.98,35272.0,42.9805,42.9956,42.9579,42.9579,35272.0
2017-06-16 15:10:00,56.98,57.0,56.91,56.92,54163.0,42.9579,42.973,42.9051,42.9126,54163.0
2017-06-16 15:15:00,56.91,56.92,56.87,56.87,57404.0,42.9051,42.9126,42.8749,42.8749,57404.0
2017-06-16 15:20:00,56.87,56.96,56.87,56.94,50473.0,42.8749,42.9428,42.8749,42.9277,50473.0
2017-06-16 15:25:00,56.94,56.95,56.93,56.93,41206.0,42.9277,42.9353,42.9202,42.9202,41206.0
2017-06-16 15:30:00,56.93,56.94,56.91,56.93,65167.0,42.9202,42.9277,42.9051,42.9202,65167.0
2017-06-16 15:35:00,56.93,56.95,56.89,56.89,62688.0,42.9202,42.9353,42.89,42.89,62688.0
2017-06-16 15:40:00,56.89,56.94,56.88,56.94,78680.0,42.89,42.9277,42.8825,42.9277,78680.0
2017-06-16 15:45:00,56.94,57.03,56.94,57.0,132057.0,42.9277,42.9956,42.9277,42.973,132057.0
2017-06-16 15:50:00,57.0,57.01,56.98,56.98,122602.0,42.973,42.9805,42.9579,42.9579,122602.0
2017-06-16 15:55:00,56.99,57.11,56.98,57.1,426494.0,42.9654,43.0559,42.9579,43.0483,426494.0
2017-06-19 09:30:00,57.3,57.32,57.05,57.05,100187.0,43.1991,43.2142,43.0106,43.0106,100187.0
2017-06-19 09:35:00,57.07,57.08,56.71,56.76,118056.0,43.0257,43.0333,42.7543,42.792,118056.0
2017-06-19 09:40:00,56.76,57.01,56.74,56.95,55796.0,42.792,42.9805,42.7769,42.9353,55796.0
2017-06-19 09:45:00,56.95,57.03,56.94,57.02,47969.0,42.9353,42.9956,42.9277,42.988,47969.0
2017-06-19 09:50:00,57.02,57.03,56.83,56.94,51732.0,42.988,42.9956,42.8448,42.9277,51732.0
2017-06-19 09:55:00,56.94,57.01,56.89,56.99,45002.0,42.9277,42.9805,42.89,42.9654,45002.0
2017-06-19 10:00:00,57.0,57.09,56.99,57.06,44246.0,42.973,43.0408,42.9654,43.0182,44246.0
2017-06-19 10:05:00,57.05,57.06,56.96,56.96,53701.0,43.0106,43.0182,42.9428,42.9428,53701.0
2017-06-19 10:10:00,56.97,56.97,56.87,56.9,38813.0,42.9503,42.9503,42.8749,42.8976,38813.0
2017-06-19 10:15:00,56.9,56.98,56.86,56.9,48034.0,42.8976,42.9579,42.8674,42.8976,48034.0
2017-06-19 10:20:00,56.9,56.97,56.89,56.92,25834.0,42.8976,42.9503,42.89,42.9126,25834.0
2017-06-19 10:25:00,56.93,56.96,56.87,56.91,22211.0,42.9202,42.9428,42.8749,42.9051,22211.0
2017-06-19 10:30:00,56.92,56.92,56.86,56.89,35537.0,42.9126,42.9126,42.8674,42.89,35537.0
2017-06-19 10:35:00,56.9,56.9,56.85,56.87,29315.0,42.8976,42.8976,42.8599,42.8749,29315.0
2017-06-19 10:40:00,56.88,56.96,56.87,56.93,31063.0,42.8825,42.9428,42.8749,42.9202,31063.0
2017-06-19 10:45:00,56.92,57.02,56.9,56.99,59258.0,42.9126,42.988,42.8976,42.9654,59258.0
2017-06-19 10:50:00,56.99,57.09,56.94,57.09,52461.0,42.9654,43.0408,42.9277,43.0408,52461.0
2017-06-19 10:55:00,57.08,57.08,57.03,57.07,25113.0,43.0333,43.0333,42.9956,43.0257,25113.0
2017-06-19 11:00:00,57.08,57.25,57.07,57.2,89679.0,43.0333,43.1614,43.0257,43.1237,89679.0
2017-06-19 11:05:00,57.19,57.19,57.12,57.14,37983.0,43.1162,43.1162,43.0634,43.0785,37983.0
2017-06-19 11:10:00,57.13,57.13,57.07,57.12,30982.0,43.071,43.071,43.0257,43.0634,30982.0
2017-06-19 11:15:00,57.12,57.18,57.12,57.16,33458.0,43.0634,43.1087,43.0634,43.0936,33458.0
2017-06-19 11:20:00,57.16,57.16,57.12,57.14,36320.0,43.0936,43.0936,43.0634,43.0785,36320.0
2017-06-19 11:25:00,57.15,57.16,57.12,57.13,36773.0,43.086,43.0936,43.0634,43.071,36773.0
2017-06-19 11:30:00,57.13,57.15,57.09,57.09,27202.0,43.071,43.086,43.0408,43.0408,27202.0
2017-06-19 11:35:00,57.09,57.11,57.02,57.03,85093.0,43.0408,43.0559,42.988,42.9956,85093.0
2017-06-19 11:40:00,57.04,57.05,57.01,57.04,25457.0,43.0031,43.0106,42.9805,43.0031,25457.0
2017-06-19 11:45:00,57.04,57.05,57.0,57.04,27890.0,43.0031,43.0106,42.973,43.0031,27890.0
2017-06-19 11:50:00,57.05,57.07,57.02,57.07,67770.0,43.0106,43.0257,42.988,43.0257,67770.0
2017-06-19 11:55:00,57.06,57.1,57.04,57.05,11757.0,43.0182,43.0483,43.0031,43.0106,11757.0
2017-06-19 12:00:00,57.06,57.12,57.05,57.06,20169.0,43.0182,43.0634,43.0106,43.0182,20169.0
2017-06-19 12:05:00,57.05,57.07,57.04,57.07,33638.0,43.0106,43.0257,43.0031,43.0257,33638.0
2017-06-19 12:10:00,57.07,57.09,57.06,57.07,17934.0,43.0257,43.0408,43.0182,43.0257,17934.0
2017-06-19 12:15:00,57.07,57.09,57.05,57.06,15314.0,43.0257,43.0408,43.0106,43.0182,15314.0
2017-06-19 12:20:00,57.05,57.06,56.99,57.02,41460.0,43.0106,43.0182,42.9654,42.988,41460.0
2017-06-19 12:25:00,57.02,57.02,56.95,56.95,16390.0,42.988,42.988,42.9353,42.9353,16390.0
2017-06-19 12:30:00,56.95,56.96,56.88,56.91,26630.0,42.9353,42.9428,42.8825,42.9051,26630.0
2017-06-19 12:35:00,56.91,56.93,56.88,56.88,16393.0,42.9051,42.9202,42.8825,42.8825,16393.0
2017-06-19 12:40:00,56.88,56.91,56.87,56.91,13449.0,42.8825,42.9051,42.8749,42.9051,13449.0
2017-06-19 12:45:00,56.91,56.92,56.86,56.86,13172.0,42.9051,42.9126,42.8674,42.8674,13172.0
2017-06-19 12:50:00,56.87,56.89,56.85,56.88,16139.0,42.8749,42.89,42.8599,42.8825,16139.0
2017-06-19 12:55:00,56.88,56.88,56.83,56.84,12125.0,42.8825,42.8825,42.8448,42.8523,12125.0
2017-06-19 13:00:00,56.85,56.92,56.85,56.9,15980.0,42.8599,42.9126,42.8599,42.8976,15980.0
2017-06-19 13:05:00,56.89,56.91,56.85,56.88,22426.0,42.89,42.9051,42.8599,42.8825,22426.0
2017-06-19 13:10:00,56.89,56.9,56.87,56.87,12959.0,42.89,42.8976,42.8749,42.8749,12959.0
2017-06-19 13:15:00,56.87,56.88,56.84,56.85,31923.0,42.8749,42.8825,42.8523,42.8599,31923.0
2017-06-19 13:20:00,56.86,56.86,56.83,56.83,15750.0,42.8674,42.8674,42.8448,42.8448,15750.0
2017-06-19 13:25:00,56.84,56.85,56.8,56.81,30678.0,42.8523,42.8599,42.8222,42.8297,30678.0
2017-06-19 13:30:00,56.81,56.81,56.76,56.77,21974.0,42.8297,42.8297,42.792,42.7996,21974.0
2017-06-19 13:35:00,56.77,56.82,56.76,56.76,17924.0,42.7996,42.8372,42.792,42.792,17924.0
2017-06-19 13:40:00,56.77,56.78,56.73,56.73,17056.0,42.7996,42.8071,42.7694,42.7694,17056.0
2017-06-19 13:45:00,56.73,56.75,56.7,56.72,23977.0,42.7694,42.7845,42.7468,42.7619,23977.0
2017-06-19 13:50:00,56.72,56.74,56.71,56.72,23916.0,42.7619,42.7769,42.7543,42.7619,23916.0
2017-06-19 13:55:00,56.72,56.78,56.7,56.75,25501.0,42.7619,42.8071,42.7468,42.7845,25501.0
2017-06-19 14:00:00,56.75,56.76,56.71,56.76,38350.0,42.7845,42.792,42.7543,42.792,38350.0
2017-06-19 14:05:00,56.76,56.82,56.72,56.8,30407.0,42.792,42.8372,42.7619,42.8222,30407.0
2017-06-19 14:10:00,56.81,56.83,56.79,56.79,16066.0,42.8297,42.8448,42.8146,42.8146,16066.0
2017-06-19 14:15:00,56.8,56.82,56.79,56.82,22185.0,42.8222,42.8372,42.8146,42.8372,22185.0
2017-06-19 14:20:00,56.82,56.84,56.8,56.81,14606.0,42.8372,42.8523,42.8222,42.8297,14606.0
2017-06-19 14:25:00,56.81,56.88,56.81,56.87,30914.0,42.8297,42.8825,42.8297,42.8749,30914.0
2017-06-19 14:30:00,56.86,56.89,56.84,56.89,24343.0,42.8674,42.89,42.8523,42.89,24343.0
2017-06-19 14:35:00,56.89,56.9,56.85,56.87,35412.0,42.89,42.8976,42.8599,42.8749,35412.0
2017-06-19 14:40:00,56.87,56.89,56.85,56.87,22691.0,42.8749,42.89,42.8599,42.8749,22691.0
2017-06-19 14:45:00,56.86,56.89,56.86,56.88,19908.0,42.8674,42.89,42.8674,42.8825,19908.0
2017-06-19 14:50:00,56.88,56.92,56.86,56.89,18088.0,42.8825,42.9126,42.8674,42.89,18088.0
2017-06-19 14:55:00,56.9,56.95,56.88,56.95,20010.0,42.8976,42.9353,42.8825,42.9353,20010.0
2017-06-19 15:00:00,56.94,56.96,56.91,56.96,25495.0,42.9277,42.9428,42.9051,42.9428,25495.0
2017-06-19 15:05:00,56.96,57.02,56.95,57.02,32762.0,42.9428,42.988,42.9353,42.988,32762.0
2017-06-19 15:10:00,57.01,57.02,56.99,57.0,38402.0,42.9805,42.988,42.9654,42.973,38402.0
2017-06-19 15:15:00,57.0,57.04,56.99,57.03,31557.0,42.973,43.0031,42.9654,42.9956,31557.0
2017-06-19 15:20:00,57.03,57.05,57.01,57.02,28116.0,42.9956,43.0106,42.9805,42.988,28116.0
2017-06-19 15:25:00,57.02,57.03,56.97,56.97,46328.0,42.988,42.9956,42.9503,42.9503,46328.0
2017-06-19 15:30:00,56.98,56.99,56.94,56.98,45431.0,42.9579,42.9654,42.9277,42.9579,45431.0
2017-06-19 15:35:00,56.98,57.01,56.97,57.0,46583.0,42.9579,42.9805,42.9503,42.973,46583.0
2017-06-19 15:40:00,56.99,57.02,56.99,57.01,39636.0,42.9654,42.988,42.9654,42.9805,39636.0
2017-06-19 15:45:00,57.01,57.11,57.0,57.11,55192.0,42.9805,43.0559,42.973,43.0559,55192.0
2017-06-19 15:50:00,57.1,57.13,57.08,57.12,73359.0,43.0483,43.071,43.0333,43.0634,73359.0
2017-06-19 15:55:00,57.13,57.14,57.09,57.11,160634.0,43.071,43.0785,43.0408,43.0559,160634.0
2017-06-20 09:30:00,57.18,57.27,57.05,57.07,111045.0,43.1087,43.1765,43.0106,43.0257,111045.0
2017-06-20 09:35:00,57.09,57.09,56.95,56.98,38727.0,43.0408,43.0408,42.9353,42.9579,38727.0
2017-06-20 09:40:00,56.99,57.0,56.81,56.82,22060.0,42.9654,42.973,42.8297,42.8372,22060.0
2017-06-20 09:45:00,56.83,56.97,56.83,56.87,20393.0,42.8448,42.9503,42.8448,42.8749,20393.0
2017-06-20 09:50:00,56.86,56.92,56.75,56.86,60605.0,42.8674,42.9126,42.7845,42.8674,60605.0
2017-06-20 09:55:00,56.85,56.95,56.84,56.93,54906.0,42.8599,42.9353,42.8523,42.9202,54906.0
2017-06-20 10:00:00,56.93,57.0,56.85,56.85,19178.0,42.9202,42.973,42.8599,42.8599,19178.0
2017-06-20 10:05:00,56.85,56.9,56.81,56.89,15507.0,42.8599,42.8976,42.8297,42.89,15507.0
2017-06-20 10:10:00,56.89,56.9,56.85,56.88,17198.0,42.89,42.8976,42.8599,42.8825,17198.0
2017-06-20 10:15:00,56.89,56.96,56.89,56.9,25789.0,42.89,42.9428,42.89,42.8976,25789.0
2017-06-20 10:20:00,56.9,56.96,56.86,56.87,19419.0,42.8976,42.9428,42.8674,42.8749,19419.0
2017-06-20 10:25:00,56.88,56.92,56.86,56.87,14587.0,42.8825,42.9126,42.8674,42.8749,14587.0
2017-06-20 10:30:00,56.87,56.94,56.82,56.91,40063.0,42.8749,42.9277,42.8372,42.9051,40063.0
2017-06-20 10:35:00,56.9,56.9,56.85,56.86,23572.0,42.8976,42.8976,42.8599,42.8674,23572.0
2017-06-20 10:40:00,56.85,56.88,56.83,56.85,21475.0,42.8599,42.8825,42.8448,42.8599,21475.0
2017-06-20 10:45:00,56.85,56.9,56.84,56.9,54466.0,42.8599,42.8976,42.8523,42.8976,54466.0
2017-06-20 10:50:00,56.9,56.94,56.89,56.94,12287.0,42.8976,42.9277,42.89,42.9277,12287.0
2017-06-20 10:55:00,56.94,56.94,56.86,56.91,14972.0,42.9277,42.9277,42.8674,42.9051,14972.0
2017-06-20 11:00:00,56.91,56.99,56.89,56.99,14413.0,42.9051,42.9654,42.89,42.9654,14413.0
2017-06-20 11:05:00,56.99,57.04,56.96,57.0,38037.0,42.9654,43.0031,42.9428,42.973,38037.0
2017-06-20 11:10:00,57.0,57.01,56.94,56.95,14264.0,42.973,42.9805,42.9277,42.9353,14264.0
2017-06-20 11:15:00,56.95,56.96,56.91,56.91,9991.0,42.9353,42.9428,42.9051,42.9051,9991.0
2017-06-20 11:20:00,56.91,56.93,56.9,56.91,9044.0,42.9051,42.9202,42.8976,42.9051,9044.0
2017-06-20 11:25:00,56.91,56.95,56.89,56.94,17472.0,42.9051,42.9353,42.89,42.9277,17472.0
2017-06-20 11:30:00,56.94,56.96,56.92,56.95,15774.0,42.9277,42.9428,42.9126,42.9353,15774.0
2017-06-20 11:35:00,56.95,56.96,56.92,56.93,21392.0,42.9353,42.9428,42.9126,42.9202,21392.0
2017-06-20 11:40:00,56.93,56.95,56.92,56.94,12559.0,42.9202,42.9353,42.9126,42.9277,12559.0
2017-06-20 11:45:00,56.95,56.99,56.93,56.98,16948.0,42.9353,42.9654,42.9202,42.9579,16948.0
2017-06-20 11:50:00,56.99,57.03,56.97,56.98,23050.0,42.9654,42.9956,42.9503,42.9579,23050.0
2017-06-20 11:55:00,56.97,56.98,56.91,56.91,20613.0,42.9503,42.9579,42.9051,42.9051,20613.0
2017-06-20 12:00:00,56.92,56.93,56.86,56.88,17249.0,42.9126,42.9202,42.8674,42.8825,17249.0
2017-06-20 12:05:00,56.89,56.95,56.85,56.95,18656.0,42.89,42.9353,42.8599,42.9353,18656.0
2017-06-20 12:10:00,56.95,56.98,56.94,56.97,14464.0,42.9353,42.9579,42.9277,42.9503,14464.0
2017-06-20 12:15:00,56.98,57.01,56.96,57.0,20104.0,42.9579,42.9805,42.9428,42.973,20104.0
2017-06-20 12:20:00,57.0,57.01,56.94,56.97,18753.0,42.973,42.9805,42.9277,42.9503,18753.0
2017-06-20 12:25:00,56.96,56.98,56.89,56.89,14338.0,42.9428,42.9579,42.89,42.89,14338.0
2017-06-20 12:30:00,56.88,56.92,56.87,56.89,14923.0,42.8825,42.9126,42.8749,42.89,14923.0
2017-06-20 12:35:00,56.89,56.9,56.83,56.88,30220.0,42.89,42.8976,42.8448,42.8825,30220.0
2017-06-20 12:40:00,56.88,56.92,56.86,56.9,16832.0,42.8825,42.9126,42.8674,42.8976,16832.0
2017-06-20 12:45:00,56.9,56.93,56.89,56.92,7944.0,42.8976,42.9202,42.89,42.9126,7944.0
2017-06-20 12:50:00,56.93,56.95,56.92,56.95,8205.0,42.9202,42.9353,42.9126,42.9353,8205.0
2017-06-20 12:55:00,56.95,56.97,56.9,56.96,19656.0,42.9353,42.9503,42.8976,42.9428,19656.0
2017-06-20 13:00:00,56.96,56.98,56.93,56.94,9992.0,42.9428,42.9579,42.9202,42.9277,9992.0
2017-06-20 13:05:00,56.93,56.94,56.91,56.93,10079.0,42.9202,42.9277,42.9051,42.9202,10079.0
2017-06-20 13:10:00,56.92,56.93,56.87,56.89,10719.0,42.9126,42.9202,42.8749,42.89,10719.0
2017-06-20 13:15:00,56.87,56.93,56.87,56.92,12654.0,42.8749,42.9202,42.8749,42.9126,12654.0
2017-06-20 13:20:00,56.93,56.95,56.92,56.92,10971.0,42.9202,42.9353,42.9126,42.9126,10971.0
2017-06-20 13:25:00,56.91,56.92,56.86,56.88,11446.0,42.9051,42.9126,42.8674,42.8825,11446.0
2017-06-20 13:30:00,56.88,56.89,56.84,56.87,11117.0,42.8825,42.89,42.8523,42.8749,11117.0
2017-06-20 13:35:00,56.87,56.88,56.84,56.84,7771.0,42.8749,42.8825,42.8523,42.8523,7771.0
2017-06-20 13:40:00,56.85,56.86,56.82,56.85,11671.0,42.8599,42.8674,42.8372,42.8599,11671.0
2017-06-20 13:45:00,56.85,56.85,56.82,56.83,10843.0,42.8599,42.8599,42.8372,42.8448,10843.0
2017-06-20 13:50:00,56.82,56.85,56.81,56.84,12040.0,42.8372,42.8599,42.8297,42.8523,12040.0
2017-06-20 13:55:00,56.83,56.84,56.81,56.83,15930.0,42.8448,42.8523,42.8297,42.8448,15930.0
2017-06-20 14:00:00,56.83,56.87,56.83,56.85,12907.0,42.8448,42.8749,42.8448,42.8599,12907.0
2017-06-20 14:05:00,56.85,56.86,56.8,56.8,15877.0,42.8599,42.8674,42.8222,42.8222,15877.0
2017-06-20 14:10:00,56.81,56.82,56.8,56.8,10611.0,42.8297,42.8372,42.8222,42.8222,10611.0
2017-06-20 14:15:00,56.8,56.82,56.78,56.8,16367.0,42.8222,42.8372,42.8071,42.8222,16367.0
2017-06-20 14:20:00,56.79,56.83,56.79,56.82,14424.0,42.8146,42.8448,42.8146,42.8372,14424.0
2017-06-20 14:25:00,56.83,56.84,56.81,56.83,14184.0,42.8448,42.8523,42.8297,42.8448,14184.0
2017-06-20 14:30:00,56.83,56.85,56.81,56.82,13974.0,42.8448,42.8599,42.8297,42.8372,13974.0
2017-06-20 14:35:00,56.82,56.85,56.81,56.85,26329.0,42.8372,42.8599,42.8297,42.8599,26329.0
2017-06-20 14:40:00,56.85,56.86,56.83,56.86,11751.0,42.8599,42.8674,42.8448,42.8674,11751.0
2017-06-20 14:45:00,56.86,56.86,56.83,56.83,21637.0,42.8674,42.8674,42.8448,42.8448,21637.0
2017-06-20 14:50:00,56.84,56.84,56.82,56.84,12493.0,42.8523,42.8523,42.8372,42.8523,12493.0
2017-06-20 14:55:00,56.84,56.87,56.81,56.86,20534.0,42.8523,42.8749,42.8297,42.8674,20534.0
2017-06-20 15:00:00,56.86,56.87,56.83,56.83,17988.0,42.8674,42.8749,42.8448,42.8448,17988.0
2017-06-20 15:05:00,56.83,56.84,56.8,56.8,22900.0,42.8448,42.8523,42.8222,42.8222,22900.0
2017-06-20 15:10:00,56.8,56.84,56.8,56.83,24683.0,42.8222,42.8523,42.8222,42.8448,24683.0
2017-06-20 15:15:00,56.83,56.83,56.8,56.8,13169.0,42.8448,42.8448,42.8222,42.8222,13169.0
2017-06-20 15:20:00,56.8,56.82,56.79,56.81,24930.0,42.8222,42.8372,42.8146,42.8297,24930.0
2017-06-20 15:25:00,56.82,56.82,56.78,56.82,36188.0,42.8372,42.8372,42.8071,42.8372,36188.0
2017-06-20 15:30:00,56.81,56.83,56.79,56.83,29548.0,42.8297,42.8448,42.8146,42.8448,29548.0
2017-06-20 15:35:00,56.83,56.84,56.79,56.81,27859.0,42.8448,42.8523,42.8146,42.8297,27859.0
2017-06-20 15:40:00,56.81,56.83,56.79,56.8,36696.0,42.8297,42.8448,42.8146,42.8222,36696.0
2017-06-20 15:45:00,56.79,56.8,56.74,56.76,45179.0,42.8146,42.8222,42.7769,42.792,45179.0
2017-06-20 15:50:00,56.76,56.79,56.75,56.77,47083.0,42.792,42.8146,42.7845,42.7996,47083.0
2017-06-20 15:55:00,56.77,56.77,56.73,56.75,153846.0,42.7996,42.7996,42.7694,42.7845,153846.0
2017-06-21 09:30:00,56.83,56.85,56.76,56.83,135048.0,42.8448,42.8599,42.792,42.8448,135048.0
2017-06-21 09:35:00,56.83,56.85,56.65,56.69,67678.0,42.8448,42.8599,42.7091,42.7392,67678.0
2017-06-21 09:40:00,56.69,56.69,56.6,56.68,19036.0,42.7392,42.7392,42.6714,42.7317,19036.0
2017-06-21 09:45:00,56.68,56.75,56.64,56.75,22397.0,42.7317,42.7845,42.7015,42.7845,22397.0
2017-06-21 09:50:00,56.75,56.83,56.75,56.79,11420.0,42.7845,42.8448,42.7845,42.8146,11420.0
2017-06-21 09:55:00,56.8,56.95,56.78,56.92,38906.0,42.8222,42.9353,42.8071,42.9126,38906.0
2017-06-21 10:00:00,56.9,56.9,56.85,56.86,10917.0,42.8976,42.8976,42.8599,42.8674,10917.0
2017-06-21 10:05:00,56.85,56.85,56.75,56.76,16247.0,42.8599,42.8599,42.7845,42.792,16247.0
2017-06-21 10:10:00,56.76,56.77,56.71,56.72,16819.0,42.792,42.7996,42.7543,42.7619,16819.0
2017-06-21 10:15:00,56.73,56.75,56.63,56.65,26389.0,42.7694,42.7845,42.694,42.7091,26389.0
2017-06-21 10:20:00,56.65,56.67,56.58,56.61,43927.0,42.7091,42.7242,42.6563,42.6789,43927.0
2017-06-21 10:25:00,56.61,56.64,56.55,56.63,26714.0,42.6789,42.7015,42.6337,42.694,26714.0
2017-06-21 10:30:00,56.62,56.69,56.61,56.64,37152.0,42.6865,42.7392,42.6789,42.7015,37152.0
2017-06-21 10:35:00,56.64,56.64,56.52,56.52,53747.0,42.7015,42.7015,42.6111,42.6111,53747.0
2017-06-21 10:40:00,56.53,56.64,56.48,56.64,57992.0,42.6186,42.7015,42.5809,42.7015,57992.0
2017-06-21 10:45:00,56.64,56.64,56.51,56.53,11269.0,42.7015,42.7015,42.6035,42.6186,11269.0
2017-06-21 10:50:00,56.52,56.58,56.52,56.54,9713.0,42.6111,42.6563,42.6111,42.6262,9713.0
2017-06-21 10:55:00,56.54,56.59,56.52,56.55,13107.0,42.6262,42.6638,42.6111,42.6337,13107.0
2017-06-21 11:00:00,56.55,56.57,56.51,56.53,19134.0,42.6337,42.6488,42.6035,42.6186,19134.0
2017-06-21 11:05:00,56.52,56.52,56.43,56.48,53804.0,42.6111,42.6111,42.5432,42.5809,53804.0
2017-06-21 11:10:00,56.47,56.48,56.42,56.44,13310.0,42.5734,42.5809,42.5357,42.5508,13310.0
2017-06-21 11:15:00,56.44,56.48,56.42,56.45,14057.0,42.5508,42.5809,42.5357,42.5583,14057.0
2017-06-21 11:20:00,56.44,56.45,56.3,56.31,35891.0,42.5508,42.5583,42.4452,42.4528,35891.0
2017-06-21 11:25:00,56.3,56.32,56.25,56.27,60561.0,42.4452,42.4603,42.4075,42.4226,60561.0
2017-06-21 11:30:00,56.27,56.34,56.26,56.33,13899.0,42.4226,42.4754,42.4151,42.4678,13899.0
2017-06-21 11:35:00,56.33,56.39,56.32,56.39,10504.0,42.4678,42.5131,42.4603,42.5131,10504.0
2017-06-21 11:40:00,56.39,56.44,56.38,56.43,10346.0,42.5131,42.5508,42.5055,42.5432,10346.0
2017-06-21 11:45:00,56.43,56.44,56.4,56.43,7546.0,42.5432,42.5508,42.5206,42.5432,7546.0
2017-06-21 11:50:00,56.42,56.44,56.4,56.42,12319.0,42.5357,42.5508,42.5206,42.5357,12319.0
2017-06-21 11:55:00,56.43,56.44,56.39,56.42,12029.0,42.5432,42.5508,42.5131,42.5357,12029.0
2017-06-21 12:00:00,56.43,56.43,56.4,56.41,10307.0,42.5432,42.5432,42.5206,42.5281,10307.0
2017-06-21 12:05:00,56.42,56.45,56.41,56.45,9174.0,42.5357,42.5583,42.5281,42.5583,9174.0
2017-06-21 12:10:00,56.46,56.47,56.42,56.43,14425.0,42.5658,42.5734,42.5357,42.5432,14425.0
2017-06-21 12:15:00,56.43,56.44,56.41,56.43,17264.0,42.5432,42.5508,42.5281,42.5432,17264.0
2017-06-21 12:20:00,56.43,56.45,56.42,56.42,8645.0,42.5432,42.5583,42.5357,42.5357,8645.0
2017-06-21 12:25:00,56.43,56.44,56.42,56.44,11663.0,42.5432,42.5508,42.5357,42.5508,11663.0
2017-06-21 12:30:00,56.43,56.44,56.42,56.44,8574.0,42.5432,42.5508,42.5357,42.5508,8574.0
2017-06-21 12:35:00,56.45,56.46,56.41,56.44,27714.0,42.5583,42.5658,42.5281,42.5508,27714.0
2017-06-21 12:40:00,56.43,56.44,56.39,56.39,12106.0,42.5432,42.5508,42.5131,42.5131,12106.0
2017-06-21 12:45:00,56.38,56.4,56.34,56.35,21688.0,42.5055,42.5206,42.4754,42.4829,21688.0
2017-06-21 12:50:00,56.34,56.36,56.33,56.34,9541.0,42.4754,42.4904,42.4678,42.4754,9541.0
2017-06-21 12:55:00,56.34,56.34,56.26,56.27,31441.0,42.4754,42.4754,42.4151,42.4226,31441.0
2017-06-21 13:00:00,56.26,56.26,56.22,56.26,47386.0,42.4151,42.4151,42.3849,42.4151,47386.0
2017-06-21 13:05:00,56.25,56.27,56.23,56.26,11293.0,42.4075,42.4226,42.3924,42.4151,11293.0
2017-06-21 13:10:00,56.26,56.26,56.22,56.25,11145.0,42.4151,42.4151,42.3849,42.4075,11145.0
2017-06-21 13:15:00,56.25,56.27,56.23,56.24,6224.0,42.4075,42.4226,42.3924,42.4,6224.0
2017-06-21 13:20:00,56.24,56.25,56.22,56.23,10143.0,42.4,42.4075,42.3849,42.3924,10143.0
2017-06-21 13:25:00,56.24,56.26,56.23,56.23,22904.0,42.4,42.4151,42.3924,42.3924,22904.0
2017-06-21 13:30:00,56.23,56.28,56.22,56.23,15463.0,42.3924,42.4301,42.3849,42.3924,15463.0
2017-06-21 13:35:00,56.23,56.25,56.23,56.24,13356.0,42.3924,42.4075,42.3924,42.4,13356.0
2017-06-21 13:40:00,56.25,56.27,56.23,56.25,16374.0,42.4075,42.4226,42.3924,42.4075,16374.0
2017-06-21 13:45:00,56.26,56.27,56.23,56.25,17489.0,42.4151,42.4226,42.3924,42.4075,17489.0
2017-06-21 13:50:00,56.26,56.28,56.23,56.25,28513.0,42.4151,42.4301,42.3924,42.4075,28513.0
2017-06-21 13:55:00,56.25,56.25,56.21,56.23,17153.0,42.4075,42.4075,42.3774,42.3924,17153.0
2017-06-21 14:00:00,56.22,56.25,56.21,56.23,6566.0,42.3849,42.4075,42.3774,42.3924,6566.0
2017-06-21 14:05:00,56.24,56.27,56.23,56.23,22032.0,42.4,42.4226,42.3924,42.3924,22032.0
2017-06-21 14:10:00,56.23,56.29,56.23,56.28,17789.0,42.3924,42.4377,42.3924,42.4301,17789.0
2017-06-21 14:15:00,56.29,56.31,56.28,56.28,16755.0,42.4377,42.4528,42.4301,42.4301,16755.0
2017-06-21 14:20:00,56.28,56.31,56.25,56.25,12679.0,42.4301,42.4528,42.4075,42.4075,12679.0
2017-06-21 14:25:00,56.26,56.26,56.22,56.23,14552.0,42.4151,42.4151,42.3849,42.3924,14552.0
2017-06-21 14:30:00,56.23,56.28,56.23,56.25,15334.0,42.3924,42.4301,42.3924,42.4075,15334.0
2017-06-21 14:35:00,56.25,56.26,56.23,56.24,18586.0,42.4075,42.4151,42.3924,42.4,18586.0
2017-06-21 14:40:00,56.23,56.24,56.21,56.22,22292.0,42.3924,42.4,42.3774,42.3849,22292.0
2017-06-21 14:45:00,56.22,56.22,56.18,56.19,28663.0,42.3849,42.3849,42.3547,42.3623,28663.0
2017-06-21 14:50:00,56.2,56.21,56.17,56.18,17533.0,42.3698,42.3774,42.3472,42.3547,17533.0
2017-06-21 14:55:00,56.18,56.18,56.14,56.15,36342.0,42.3547,42.3547,42.3246,42.3321,36342.0
2017-06-21 15:00:00,56.15,56.17,56.11,56.16,42450.0,42.3321,42.3472,42.302,42.3397,42450.0
2017-06-21 15:05:00,56.16,56.22,56.16,56.2,92627.0,42.3397,42.3849,42.3397,42.3698,92627.0
2017-06-21 15:10:00,56.21,56.21,56.1,56.11,53859.0,42.3774,42.3774,42.2944,42.302,53859.0
2017-06-21 15:15:00,56.11,56.13,56.09,56.13,47109.0,42.302,42.317,42.2869,42.317,47109.0
2017-06-21 15:20:00,56.12,56.15,56.09,56.11,38877.0,42.3095,42.3321,42.2869,42.302,38877.0
2017-06-21 15:25:00,56.1,56.13,56.09,56.13,23505.0,42.2944,42.317,42.2869,42.317,23505.0
2017-06-21 15:30:00,56.13,56.15,56.11,56.12,43707.0,42.317,42.3321,42.302,42.3095,43707.0
2017-06-21 15:35:00,56.12,56.14,56.11,56.12,43076.0,42.3095,42.3246,42.302,42.3095,43076.0
2017-06-21 15:40:00,56.13,56.13,56.1,56.11,36939.0,42.317,42.317,42.2944,42.302,36939.0
2017-06-21 15:45:00,56.12,56.2,56.11,56.18,57838.0,42.3095,42.3698,42.302,42.3547,57838.0
2017-06-21 15:50:00,56.18,56.18,56.15,56.16,55555.0,42.3547,42.3547,42.3321,42.3397,55555.0
2017-06-21 15:55:00,56.16,56.21,56.15,56.2,132177.0,42.3397,42.3774,42.3321,42.3698,132177.0
2017-06-22 09:30:00,56.16,56.31,56.12,56.15,63716.0,42.3397,42.4528,42.3095,42.3321,63716.0
2017-06-22 09:35:00,56.15,56.16,56.05,56.08,28666.0,42.3321,42.3397,42.2567,42.2794,28666.0
2017-06-22 09:40:00,56.08,56.14,56.02,56.02,30486.0,42.2794,42.3246,42.2341,42.2341,30486.0
2017-06-22 09:45:00,56.03,56.08,56.0,56.06,24248.0,42.2417,42.2794,42.219,42.2643,24248.0
2017-06-22 09:50:00,56.08,56.43,56.07,56.43,31775.0,42.2794,42.5432,42.2718,42.5432,31775.0
2017-06-22 09:55:00,56.41,56.44,56.26,56.26,19267.0,42.5281,42.5508,42.4151,42.4151,19267.0
2017-06-22 10:00:00,56.27,56.33,56.22,56.25,26187.0,42.4226,42.4678,42.3849,42.4075,26187.0
2017-06-22 10:05:00,56.27,56.31,56.17,56.22,23010.0,42.4226,42.4528,42.3472,42.3849,23010.0
2017-06-22 10:10:00,56.21,56.21,56.12,56.12,23305.0,42.3774,42.3774,42.3095,42.3095,23305.0
2017-06-22 10:15:00,56.13,56.15,56.07,56.07,18972.0,42.317,42.3321,42.2718,42.2718,18972.0
2017-06-22 10:20:00,56.07,56.07,56.0,56.02,21996.0,42.2718,42.2718,42.219,42.2341,21996.0
2017-06-22 10:25:00,56.02,56.06,56.01,56.04,15631.0,42.2341,42.2643,42.2266,42.2492,15631.0
2017-06-22 10:30:00,56.04,56.05,55.93,55.95,94487.0,42.2492,42.2567,42.1663,42.1813,94487.0
2017-06-22 10:35:00,55.94,55.95,55.93,55.95,30516.0,42.1738,42.1813,42.1663,42.1813,30516.0
2017-06-22 10:40:00,55.95,56.0,55.93,55.93,24175.0,42.1813,42.219,42.1663,42.1663,24175.0
2017-06-22 10:45:00,55.93,56.06,55.93,56.02,37054.0,42.1663,42.2643,42.1663,42.2341,37054.0
2017-06-22 10:50:00,56.03,56.08,56.02,56.07,26611.0,42.2417,42.2794,42.2341,42.2718,26611.0
2017-06-22 10:55:00,56.08,56.13,56.08,56.12,12971.0,42.2794,42.317,42.2794,42.3095,12971.0
2017-06-22 11:00:00,56.11,56.12,56.1,56.12,25436.0,42.302,42.3095,42.2944,42.3095,25436.0
2017-06-22 11:05:00,56.12,56.13,56.11,56.12,20321.0,42.3095,42.317,42.302,42.3095,20321.0
2017-06-22 11:10:00,56.12,56.22,56.11,56.22,30201.0,42.3095,42.3849,42.302,42.3849,30201.0
2017-06-22 11:15:00,56.21,56.24,56.11,56.19,20380.0,42.3774,42.4,42.302,42.3623,20380.0
2017-06-22 11:20:00,56.2,56.2,56.1,56.1,20708.0,42.3698,42.3698,42.2944,42.2944,20708.0
2017-06-22 11:25:00,56.1,56.18,56.1,56.16,12480.0,42.2944,42.3547,42.2944,42.3397,12480.0
2017-06-22 11:30:00,56.17,56.18,56.15,56.17,8268.0,42.3472,42.3547,42.3321,42.3472,8268.0
2017-06-22 11:35:00,56.17,56.2,56.16,56.19,10161.0,42.3472,42.3698,42.3397,42.3623,10161.0
2017-06-22 11:40:00,56.19,56.19,56.15,56.18,9396.0,42.3623,42.3623,42.3321,42.3547,9396.0
2017-06-22 11:45:00,56.17,56.2,56.16,56.18,11239.0,42.3472,42.3698,42.3397,42.3547,11239.0
2017-06-22 11:50:00,56.18,56.21,56.17,56.19,21836.0,42.3547,42.3774,42.3472,42.3623,21836.0
2017-06-22 11:55:00,56.2,56.2,56.18,56.18,16200.0,42.3698,42.3698,42.3547,42.3547,16200.0
2017-06-22 12:00:00,56.17,56.19,56.16,56.16,7242.0,42.3472,42.3623,42.3397,42.3397,7242.0
2017-06-22 12:05:00,56.17,56.17,56.12,56.12,7608.0,42.3472,42.3472,42.3095,42.3095,7608.0
2017-06-22 12:10:00,56.11,56.15,56.11,56.13,12074.0,42.302,42.3321,42.302,42.317,12074.0
2017-06-22 12:15:00,56.12,56.12,56.1,56.11,11365.0,42.3095,42.3095,42.2944,42.302,11365.0
2017-06-22 12:20:00,56.1,56.16,56.08,56.15,13569.0,42.2944,42.3397,42.2794,42.3321,13569.0
2017-06-22 12:25:00,56.14,56.15,56.12,56.14,6068.0,42.3246,42.3321,42.3095,42.3246,6068.0
2017-06-22 12:30:00,56.14,56.19,56.13,56.18,5215.0,42.3246,42.3623,42.317,42.3547,5215.0
2017-06-22 12:35:00,56.19,56.2,56.17,56.2,14342.0,42.3623,42.3698,42.3472,42.3698,14342.0
2017-06-22 12:40:00,56.2,56.22,56.19,56.22,6069.0,42.3698,42.3849,42.3623,42.3849,6069.0
2017-06-22 12:45:00,56.22,56.24,56.2,56.24,8246.0,42.3849,42.4,42.3698,42.4,8246.0
2017-06-22 12:50:00,56.24,56.26,56.23,56.25,8421.0,42.4,42.4151,42.3924,42.4075,8421.0
2017-06-22 12:55:00,56.25,56.26,56.23,56.25,6936.0,42.4075,42.4151,42.3924,42.4075,6936.0
2017-06-22 13:00:00,56.25,56.25,56.22,56.25,8329.0,42.4075,42.4075,42.3849,42.4075,8329.0
2017-06-22 13:05:00,56.25,56.25,56.23,56.24,5369.0,42.4075,42.4075,42.3924,42.4,5369.0
2017-06-22 13:10:00,56.23,56.27,56.23,56.27,19726.0,42.3924,42.4226,42.3924,42.4226,19726.0
2017-06-22 13:15:00,56.28,56.32,56.28,56.31,13200.0,42.4301,42.4603,42.4301,42.4528,13200.0
2017-06-22 13:20:00,56.3,56.3,56.23,56.23,8677.0,42.4452,42.4452,42.3924,42.3924,8677.0
2017-06-22 13:25:00,56.23,56.24,56.12,56.16,43897.0,42.3924,42.4,42.3095,42.3397,43897.0
2017-06-22 13:30:00,56.16,56.21,56.15,56.21,10699.0,42.3397,42.3774,42.3321,42.3774,10699.0
2017-06-22 13:35:00,56.21,56.21,56.18,56.2,14908.0,42.3774,42.3774,42.3547,42.3698,14908.0
2017-06-22 13:40:00,56.21,56.23,56.2,56.21,9431.0,42.3774,42.3924,42.3698,42.3774,9431.0
2017-06-22 13:45:00,56.21,56.24,56.2,56.23,20322.0,42.3774,42.4,42.3698,42.3924,20322.0
2017-06-22 13:50:00,56.22,56.25,56.21,56.23,11522.0,42.3849,42.4075,42.3774,42.3924,11522.0
2017-06-22 13:55:00,56.22,56.23,56.18,56.19,9301.0,42.3849,42.3924,42.3547,42.3623,9301.0
2017-06-22 14:00:00,56.19,56.22,56.17,56.19,19206.0,42.3623,42.3849,42.3472,42.3623,19206.0
2017-06-22 14:05:00,56.19,56.21,56.16,56.16,9493.0,42.3623,42.3774,42.3397,42.3397,9493.0
2017-06-22 14:10:00,56.17,56.17,56.14,56.15,9852.0,42.3472,42.3472,42.3246,42.3321,9852.0
2017-06-22 14:15:00,56.15,56.15,56.13,56.14,12024.0,42.3321,42.3321,42.317,42.3246,12024.0
2017-06-22 14:20:00,56.14,56.17,56.14,56.16,12918.0,42.3246,42.3472,42.3246,42.3397,12918.0
2017-06-22 14:25:00,56.15,56.16,56.14,56.14,7197.0,42.3321,42.3397,42.3246,42.3246,7197.0
2017-06-22 14:30:00,56.14,56.14,56.09,56.11,13511.0,42.3246,42.3246,42.2869,42.302,13511.0
2017-06-22 14:35:00,56.11,56.15,56.1,56.14,15587.0,42.302,42.3321,42.2944,42.3246,15587.0
2017-06-22 14:40:00,56.15,56.15,56.13,56.15,10903.0,42.3321,42.3321,42.317,42.3321,10903.0
2017-06-22 14:45:00,56.14,56.14,56.11,56.12,8410.0,42.3246,42.3246,42.302,42.3095,8410.0
2017-06-22 14:50:00,56.13,56.13,56.11,56.13,7725.0,42.317,42.317,42.302,42.317,7725.0
2017-06-22 14:55:00,56.12,56.13,56.1,56.12,22263.0,42.3095,42.317,42.2944,42.3095,22263.0
2017-06-22 15:00:00,56.12,56.14,56.11,56.12,10347.0,42.3095,42.3246,42.302,42.3095,10347.0
2017-06-22 15:05:00,56.12,56.12,56.1,56.1,12181.0,42.3095,42.3095,42.2944,42.2944,12181.0
2017-06-22 15:10:00,56.11,56.16,56.1,56.14,20430.0,42.302,42.3397,42.2944,42.3246,20430.0
2017-06-22 15:15:00,56.14,56.16,56.13,56.13,10551.0,42.3246,42.3397,42.317,42.317,10551.0
2017-06-22 15:20:00,56.14,56.15,56.1,56.1,16474.0,42.3246,42.3321,42.2944,42.2944,16474.0
2017-06-22 15:25:00,56.1,56.13,56.09,56.12,13426.0,42.2944,42.317,42.2869,42.3095,13426.0
2017-06-22 15:30:00,56.11,56.11,56.03,56.04,35542.0,42.302,42.302,42.2417,42.2492,35542.0
2017-06-22 15:35:00,56.04,56.04,56.01,56.01,27405.0,42.2492,42.2492,42.2266,42.2266,27405.0
2017-06-22 15:40:00,56.01,56.02,55.95,55.97,33008.0,42.2266,42.2341,42.1813,42.1964,33008.0
2017-06-22 15:45:00,55.96,55.99,55.94,55.96,48077.0,42.1889,42.2115,42.1738,42.1889,48077.0
2017-06-22 15:50:00,55.95,55.96,55.91,55.93,68711.0,42.1813,42.1889,42.1512,42.1663,68711.0
2017-06-22 15:55:00,55.93,56.0,55.9,55.99,226406.0,42.1663,42.219,42.1436,42.2115,226406.0
2017-06-23 09:30:00,55.97,55.99,55.86,55.86,58291.0,42.1964,42.2115,42.1135,42.1135,58291.0
2017-06-23 09:35:00,55.88,55.88,55.78,55.79,32271.0,42.1286,42.1286,42.0532,42.0607,32271.0
2017-06-23 09:40:00,55.79,55.98,55.79,55.97,31901.0,42.0607,42.204,42.0607,42.1964,31901.0
2017-06-23 09:45:00,55.97,56.1,55.97,56.08,19968.0,42.1964,42.2944,42.1964,42.2794,19968.0
2017-06-23 09:50:00,56.08,56.19,56.05,56.11,29157.0,42.2794,42.3623,42.2567,42.302,29157.0
2017-06-23 09:55:00,56.11,56.13,56.08,56.12,16935.0,42.302,42.317,42.2794,42.3095,16935.0
2017-06-23 10:00:00,56.12,56.12,56.08,56.12,11091.0,42.3095,42.3095,42.2794,42.3095,11091.0
2017-06-23 10:05:00,56.12,56.16,56.09,56.13,12497.0,42.3095,42.3397,42.2869,42.317,12497.0
2017-06-23 10:10:00,56.12,56.15,56.08,56.09,22122.0,42.3095,42.3321,42.2794,42.2869,22122.0
2017-06-23 10:15:00,56.09,56.13,55.89,56.05,46079.0,42.2869,42.317,42.1361,42.2567,46079.0
2017-06-23 10:20:00,56.04,56.06,55.93,55.95,65521.0,42.2492,42.2643,42.1663,42.1813,65521.0
2017-06-23 10:25:00,55.94,56.02,55.93,56.02,18418.0,42.1738,42.2341,42.1663,42.2341,18418.0
2017-06-23 10:30:00,56.01,56.02,55.95,56.0,15192.0,42.2266,42.2341,42.1813,42.219,15192.0
2017-06-23 10:35:00,55.99,56.02,55.96,56.02,13132.0,42.2115,42.2341,42.1889,42.2341,13132.0
2017-06-23 10:40:00,56.02,56.1,56.01,56.03,27334.0,42.2341,42.2944,42.2266,42.2417,27334.0
2017-06-23 10:45:00,56.04,56.05,56.0,56.04,20089.0,42.2492,42.2567,42.219,42.2492,20089.0
2017-06-23 10:50:00,56.05,56.05,55.96,55.98,69028.0,42.2567,42.2567,42.1889,42.204,69028.0
2017-06-23 10:55:00,55.99,56.0,55.96,55.97,26398.0,42.2115,42.219,42.1889,42.1964,26398.0
2017-06-23 11:00:00,55.96,56.0,55.94,55.98,37662.0,42.1889,42.219,42.1738,42.204,37662.0
2017-06-23 11:05:00,55.98,55.99,55.95,55.97,13477.0,42.204,42.2115,42.1813,42.1964,13477.0
2017-06-23 11:10:00,55.97,55.98,55.92,55.96,20759.0,42.1964,42.204,42.1587,42.1889,20759.0
2017-06-23 11:15:00,55.96,56.04,55.95,56.02,21147.0,42.1889,42.2492,42.1813,42.2341,21147.0
2017-06-23 11:20:00,56.03,56.09,56.02,56.06,26356.0,42.2417,42.2869,42.2341,42.2643,26356.0
2017-06-23 11:25:00,56.06,56.07,56.01,56.03,17198.0,42.2643,42.2718,42.2266,42.2417,17198.0
2017-06-23 11:30:00,56.03,56.03,55.96,55.97,12648.0,42.2417,42.2417,42.1889,42.1964,12648.0
2017-06-23 11:35:00,55.98,55.99,55.92,55.95,16823.0,42.204,42.2115,42.1587,42.1813,16823.0
2017-06-23 11:40:00,55.95,55.98,55.94,55.98,12118.0,42.1813,42.204,42.1738,42.204,12118.0
2017-06-23 11:45:00,55.98,55.99,55.96,55.96,13538.0,42.204,42.2115,42.1889,42.1889,13538.0
2017-06-23 11:50:00,55.96,55.99,55.95,55.96,21412.0,42.1889,42.2115,42.1813,42.1889,21412.0
2017-06-23 11:55:00,55.96,55.96,55.93,55.93,11892.0,42.1889,42.1889,42.1663,42.1663,11892.0
2017-06-23 12:00:00,55.94,55.98,55.93,55.96,15130.0,42.1738,42.204,42.1663,42.1889,15130.0
2017-06-23 12:05:00,55.97,55.97,55.95,55.96,13247.0,42.1964,42.1964,42.1813,42.1889,13247.0
2017-06-23 12:10:00,55.96,55.99,55.95,55.95,16663.0,42.1889,42.2115,42.1813,42.1813,16663.0
2017-06-23 12:15:00,55.95,55.96,55.91,55.92,8774.0,42.1813,42.1889,42.1512,42.1587,8774.0
2017-06-23 12:20:00,55.92,55.92,55.89,55.89,13457.0,42.1587,42.1587,42.1361,42.1361,13457.0
2017-06-23 12:25:00,55.89,55.94,55.89,55.93,12857.0,42.1361,42.1738,42.1361,42.1663,12857.0
2017-06-23 12:30:00,55.93,55.98,55.91,55.97,32968.0,42.1663,42.204,42.1512,42.1964,32968.0
2017-06-23 12:35:00,55.96,55.97,55.92,55.93,16700.0,42.1889,42.1964,42.1587,42.1663,16700.0
2017-06-23 12:40:00,55.92,55.96,55.91,55.94,12486.0,42.1587,42.1889,42.1512,42.1738,12486.0
2017-06-23 12:45:00,55.93,55.93,55.91,55.91,10636.0,42.1663,42.1663,42.1512,42.1512,10636.0
2017-06-23 12:50:00,55.91,55.92,55.91,55.91,5769.0,42.1512,42.1587,42.1512,42.1512,5769.0
2017-06-23 12:55:00,55.92,55.92,55.89,55.9,14009.0,42.1587,42.1587,42.1361,42.1436,14009.0
2017-06-23 13:00:00,55.9,55.95,55.89,55.92,26349.0,42.1436,42.1813,42.1361,42.1587,26349.0
2017-06-23 13:05:00,55.91,55.94,55.91,55.92,20343.0,42.1512,42.1738,42.1512,42.1587,20343.0
2017-06-23 13:10:00,55.91,55.95,55.91,55.92,11422.0,42.1512,42.1813,42.1512,42.1587,11422.0
2017-06-23 13:15:00,55.92,55.96,55.92,55.92,13134.0,42.1587,42.1889,42.1587,42.1587,13134.0
2017-06-23 13:20:00,55.92,55.94,55.92,55.94,12184.0,42.1587,42.1738,42.1587,42.1738,12184.0
2017-06-23 13:25:00,55.94,55.95,55.91,55.95,19549.0,42.1738,42.1813,42.1512,42.1813,19549.0
2017-06-23 13:30:00,55.95,55.99,55.94,55.97,16443.0,42.1813,42.2115,42.1738,42.1964,16443.0
2017-06-23 13:35:00,55.97,55.97,55.93,55.94,12439.0,42.1964,42.1964,42.1663,42.1738,12439.0
2017-06-23 13:40:00,55.93,55.95,55.93,55.94,7461.0,42.1663,42.1813,42.1663,42.1738,7461.0
2017-06-23 13:45:00,55.93,55.93,55.91,55.91,33365.0,42.1663,42.1663,42.1512,42.1512,33365.0
2017-06-23 13:50:00,55.91,55.93,55.89,55.91,40088.0,42.1512,42.1663,42.1361,42.1512,40088.0
2017-06-23 13:55:00,55.9,55.93,55.88,55.89,14337.0,42.1436,42.1663,42.1286,42.1361,14337.0
2017-06-23 14:00:00,55.9,55.93,55.89,55.91,19326.0,42.1436,42.1663,42.1361,42.1512,19326.0
2017-06-23 14:05:00,55.91,55.94,55.91,55.91,16111.0,42.1512,42.1738,42.1512,42.1512,16111.0
2017-06-23 14:10:00,55.91,55.92,55.88,55.9,12619.0,42.1512,42.1587,42.1286,42.1436,12619.0
2017-06-23 14:15:00,55.9,55.91,55.84,55.87,23185.0,42.1436,42.1512,42.0984,42.121,23185.0
2017-06-23 14:20:00,55.87,55.87,55.81,55.81,15414.0,42.121,42.121,42.0758,42.0758,15414.0
2017-06-23 14:25:00,55.81,55.84,55.79,55.81,18921.0,42.0758,42.0984,42.0607,42.0758,18921.0
2017-06-23 14:30:00,55.81,55.85,55.8,55.84,38884.0,42.0758,42.106,42.0683,42.0984,38884.0
2017-06-23 14:35:00,55.84,55.84,55.8,55.8,14537.0,42.0984,42.0984,42.0683,42.0683,14537.0
2017-06-23 14:40:00,55.8,55.84,55.79,55.83,30611.0,42.0683,42.0984,42.0607,42.0909,30611.0
2017-06-23 14:45:00,55.83,55.84,55.79,55.81,35616.0,42.0909,42.0984,42.0607,42.0758,35616.0
2017-06-23 14:50:00,55.8,55.81,55.78,55.79,89184.0,42.0683,42.0758,42.0532,42.0607,89184.0
2017-06-23 14:55:00,55.8,55.83,55.79,55.83,24521.0,42.0683,42.0909,42.0607,42.0909,24521.0
2017-06-23 15:00:00,55.83,55.83,55.77,55.79,27795.0,42.0909,42.0909,42.0456,42.0607,27795.0
2017-06-23 15:05:00,55.78,55.83,55.78,55.8,30705.0,42.0532,42.0909,42.0532,42.0683,30705.0
2017-06-23 15:10:00,55.8,55.82,55.8,55.81,15213.0,42.0683,42.0833,42.0683,42.0758,15213.0
2017-06-23 15:15:00,55.8,55.84,55.79,55.84,24821.0,42.0683,42.0984,42.0607,42.0984,24821.0
2017-06-23 15:20:00,55.83,55.84,55.82,55.83,26183.0,42.0909,42.0984,42.0833,42.0909,26183.0
2017-06-23 15:25:00,55.82,55.83,55.77,55.79,41411.0,42.0833,42.0909,42.0456,42.0607,41411.0
2017-06-23 15:30:00,55.79,55.81,55.77,55.78,49193.0,42.0607,42.0758,42.0456,42.0532,49193.0
2017-06-23 15:35:00,55.79,55.8,55.76,55.77,36930.0,42.0607,42.0683,42.0381,42.0456,36930.0
2017-06-23 15:40:00,55.77,55.84,55.76,55.83,23765.0,42.0456,42.0984,42.0381,42.0909,23765.0
2017-06-23 15:45:00,55.84,55.89,55.82,55.88,65576.0,42.0984,42.1361,42.0833,42.1286,65576.0
2017-06-23 15:50:00,55.89,55.9,55.87,55.87,56742.0,42.1361,42.1436,42.121,42.121,56742.0
2017-06-23 15:55:00,55.88,55.96,55.87,55.93,302130.0,42.1286,42.1889,42.121,42.1663,302130.0
2017-06-26 09:30:00,56.01,56.19,55.94,55.99,123844.0,42.2266,42.3623,42.1738,42.2115,123844.0
2017-06-26 09:35:00,55.95,56.04,55.92,55.96,65128.0,42.1813,42.2492,42.1587,42.1889,65128.0
2017-06-26 09:40:00,55.98,56.06,55.88,55.98,57520.0,42.204,42.2643,42.1286,42.204,57520.0
2017-06-26 09:45:00,55.95,56.03,55.92,55.94,50554.0,42.1813,42.2417,42.1587,42.1738,50554.0
2017-06-26 09:50:00,55.95,56.07,55.89,55.91,51306.0,42.1813,42.2718,42.1361,42.1512,51306.0
2017-06-26 09:55:00,55.91,56.05,55.91,56.02,95965.0,42.1512,42.2567,42.1512,42.2341,95965.0
2017-06-26 10:00:00,56.02,56.13,56.01,56.11,51193.0,42.2341,42.317,42.2266,42.302,51193.0
2017-06-26 10:05:00,56.1,56.13,56.05,56.09,32803.0,42.2944,42.317,42.2567,42.2869,32803.0
2017-06-26 10:10:00,56.09,56.17,56.08,56.1,25734.0,42.2869,42.3472,42.2794,42.2944,25734.0
2017-06-26 10:15:00,56.1,56.13,56.08,56.09,24238.0,42.2944,42.317,42.2794,42.2869,24238.0
2017-06-26 10:20:00,56.08,56.14,56.08,56.13,20880.0,42.2794,42.3246,42.2794,42.317,20880.0
2017-06-26 10:25:00,56.12,56.16,56.1,56.12,23780.0,42.3095,42.3397,42.2944,42.3095,23780.0
2017-06-26 10:30:00,56.1,56.17,56.1,56.16,30908.0,42.2944,42.3472,42.2944,42.3397,30908.0
2017-06-26 10:35:00,56.17,56.18,56.13,56.14,57523.0,42.3472,42.3547,42.317,42.3246,57523.0
2017-06-26 10:40:00,56.14,56.15,56.07,56.09,34238.0,42.3246,42.3321,42.2718,42.2869,34238.0
2017-06-26 10:45:00,56.09,56.12,56.08,56.11,32439.0,42.2869,42.3095,42.2794,42.302,32439.0
2017-06-26 10:50:00,56.11,56.18,56.09,56.14,31269.0,42.302,42.3547,42.2869,42.3246,31269.0
2017-06-26 10:55:00,56.14,56.23,56.13,56.23,31587.0,42.3246,42.3924,42.317,42.3924,31587.0
2017-06-26 11:00:00,56.23,56.34,56.23,56.34,31380.0,42.3924,42.4754,42.3924,42.4754,31380.0
2017-06-26 11:05:00,56.32,56.41,56.29,56.4,52813.0,42.4603,42.5281,42.4377,42.5206,52813.0
2017-06-26 11:10:00,56.4,56.46,56.39,56.41,22301.0,42.5206,42.5658,42.5131,42.5281,22301.0
2017-06-26 11:15:00,56.4,56.41,56.28,56.33,66464.0,42.5206,42.5281,42.4301,42.4678,66464.0
2017-06-26 11:20:00,56.33,56.33,56.26,56.26,64999.0,42.4678,42.4678,42.4151,42.4151,64999.0
2017-06-26 11:25:00,56.27,56.27,56.19,56.21,45542.0,42.4226,42.4226,42.3623,42.3774,45542.0
2017-06-26 11:30:00,56.2,56.23,56.2,56.21,41886.0,42.3698,42.3924,42.3698,42.3774,41886.0
2017-06-26 11:35:00,56.21,56.24,56.18,56.19,19660.0,42.3774,42.4,42.3547,42.3623,19660.0
2017-06-26 11:40:00,56.19,56.29,56.18,56.25,21545.0,42.3623,42.4377,42.3547,42.4075,21545.0
2017-06-26 11:45:00,56.25,56.26,56.21,56.25,27961.0,42.4075,42.4151,42.3774,42.4075,27961.0
2017-06-26 11:50:00,56.25,56.26,56.22,56.23,18846.0,42.4075,42.4151,42.3849,42.3924,18846.0
2017-06-26 11:55:00,56.23,56.25,56.2,56.21,34401.0,42.3924,42.4075,42.3698,42.3774,34401.0
2017-06-26 12:00:00,56.2,56.23,56.2,56.2,11713.0,42.3698,42.3924,42.3698,42.3698,11713.0
2017-06-26 12:05:00,56.2,56.23,56.2,56.22,15763.0,42.3698,42.3924,42.3698,42.3849,15763.0
2017-06-26 12:10:00,56.21,56.22,56.2,56.21,16595.0,42.3774,42.3849,42.3698,42.3774,16595.0
2017-06-26 12:15:00,56.21,56.23,56.2,56.21,23009.0,42.3774,42.3924,42.3698,42.3774,23009.0
2017-06-26 12:20:00,56.2,56.23,56.2,56.23,17922.0,42.3698,42.3924,42.3698,42.3924,17922.0
2017-06-26 12:25:00,56.22,56.23,56.21,56.21,9196.0,42.3849,42.3924,42.3774,42.3774,9196.0
2017-06-26 12:30:00,56.22,56.26,56.21,56.26,16796.0,42.3849,42.4151,42.3774,42.4151,16796.0
2017-06-26 12:35:00,56.26,56.32,56.25,56.31,22904.0,42.4151,42.4603,42.4075,42.4528,22904.0
2017-06-26 12:40:00,56.3,56.31,56.26,56.28,16196.0,42.4452,42.4528,42.4151,42.4301,16196.0
2017-06-26 12:45:00,56.28,56.29,56.26,56.27,11976.0,42.4301,42.4377,42.4151,42.4226,11976.0
2017-06-26 12:50:00,56.26,56.3,56.25,56.28,30591.0,42.4151,42.4452,42.4075,42.4301,30591.0
2017-06-26 12:55:00,56.29,56.29,56.25,56.27,21373.0,42.4377,42.4377,42.4075,42.4226,21373.0
2017-06-26 13:00:00,56.27,56.3,56.26,56.3,19371.0,42.4226,42.4452,42.4151,42.4452,19371.0
2017-06-26 13:05:00,56.3,56.34,56.29,56.33,23757.0,42.4452,42.4754,42.4377,42.4678,23757.0
2017-06-26 13:10:00,56.34,56.34,56.26,56.27,51936.0,42.4754,42.4754,42.4151,42.4226,51936.0
2017-06-26 13:15:00,56.27,56.28,56.21,56.22,58193.0,42.4226,42.4301,42.3774,42.3849,58193.0
2017-06-26 13:20:00,56.21,56.24,56.21,56.24,20606.0,42.3774,42.4,42.3774,42.4,20606.0
2017-06-26 13:25:00,56.24,56.29,56.23,56.28,25040.0,42.4,42.4377,42.3924,42.4301,25040.0
2017-06-26 13:30:00,56.28,56.31,56.28,56.31,10802.0,42.4301,42.4528,42.4301,42.4528,10802.0
2017-06-26 13:35:00,56.31,56.31,56.28,56.28,15001.0,42.4528,42.4528,42.4301,42.4301,15001.0
2017-06-26 13:40:00,56.28,56.3,56.27,56.29,14690.0,42.4301,42.4452,42.4226,42.4377,14690.0
2017-06-26 13:45:00,56.29,56.3,56.27,56.28,11013.0,42.4377,42.4452,42.4226,42.4301,11013.0
2017-06-26 13:50:00,56.27,56.3,56.26,56.27,17489.0,42.4226,42.4452,42.4151,42.4226,17489.0
2017-06-26 13:55:00,56.27,56.28,56.25,56.27,15644.0,42.4226,42.4301,42.4075,42.4226,15644.0
2017-06-26 14:00:00,56.27,56.27,56.26,56.27,13391.0,42.4226,42.4226,42.4151,42.4226,13391.0
2017-06-26 14:05:00,56.26,56.27,56.19,56.2,38861.0,42.4151,42.4226,42.3623,42.3698,38861.0
2017-06-26 14:10:00,56.2,56.2,56.17,56.18,39045.0,42.3698,42.3698,42.3472,42.3547,39045.0
2017-06-26 14:15:00,56.19,56.19,56.14,56.14,22939.0,42.3623,42.3623,42.3246,42.3246,22939.0
2017-06-26 14:20:00,56.14,56.2,56.12,56.2,48645.0,42.3246,42.3698,42.3095,42.3698,48645.0
2017-06-26 14:25:00,56.2,56.23,56.19,56.23,13964.0,42.3698,42.3924,42.3623,42.3924,13964.0
2017-06-26 14:30:00,56.23,56.23,56.19,56.2,10078.0,42.3924,42.3924,42.3623,42.3698,10078.0
2017-06-26 14:35:00,56.2,56.21,56.16,56.18,14872.0,42.3698,42.3774,42.3397,42.3547,14872.0
2017-06-26 14:40:00,56.18,56.24,56.17,56.24,21630.0,42.3547,42.4,42.3472,42.4,21630.0
2017-06-26 14:45:00,56.24,56.25,56.23,56.25,13708.0,42.4,42.4075,42.3924,42.4075,13708.0
2017-06-26 14:50:00,56.25,56.25,56.19,56.2,8281.0,42.4075,42.4075,42.3623,42.3698,8281.0
2017-06-26 14:55:00,56.2,56.24,56.19,56.22,27034.0,42.3698,42.4,42.3623,42.3849,27034.0
2017-06-26 15:00:00,56.22,56.23,56.19,56.22,28988.0,42.3849,42.3924,42.3623,42.3849,28988.0
2017-06-26 15:05:00,56.23,56.25,56.22,56.25,9039.0,42.3924,42.4075,42.3849,42.4075,9039.0
2017-06-26 15:10:00,56.24,56.3,56.24,56.27,46496.0,42.4,42.4452,42.4,42.4226,46496.0
2017-06-26 15:15:00,56.26,56.28,56.26,56.26,23911.0,42.4151,42.4301,42.4151,42.4151,23911.0
2017-06-26 15:20:00,56.26,56.27,56.18,56.19,28152.0,42.4151,42.4226,42.3547,42.3623,28152.0
2017-06-26 15:25:00,56.19,56.21,56.17,56.21,19405.0,42.3623,42.3774,42.3472,42.3774,19405.0
2017-06-26 15:30:00,56.21,56.23,56.2,56.23,24071.0,42.3774,42.3924,42.3698,42.3924,24071.0
2017-06-26 15:35:00,56.23,56.23,56.18,56.18,33643.0,42.3924,42.3924,42.3547,42.3547,33643.0
2017-06-26 15:40:00,56.18,56.23,56.18,56.23,48594.0,42.3547,42.3924,42.3547,42.3924,48594.0
2017-06-26 15:45:00,56.23,56.23,56.2,56.2,44937.0,42.3924,42.3924,42.3698,42.3698,44937.0
2017-06-26 15:50:00,56.2,56.2,56.13,56.13,93139.0,42.3698,42.3698,42.317,42.317,93139.0
2017-06-26 15:55:00,56.14,56.18,56.13,56.16,133219.0,42.3246,42.3547,42.317,42.3397,133219.0
2017-06-27 09:30:00,56.02,56.17,56.0,56.05,164411.0,42.2341,42.3472,42.219,42.2567,164411.0
2017-06-27 09:35:00,56.04,56.08,56.0,56.06,34743.0,42.2492,42.2794,42.219,42.2643,34743.0
2017-06-27 09:40:00,56.05,56.14,56.0,56.11,33215.0,42.2567,42.3246,42.219,42.302,33215.0
2017-06-27 09:45:00,56.13,56.2,56.04,56.19,26447.0,42.317,42.3698,42.2492,42.3623,26447.0
2017-06-27 09:50:00,56.2,56.22,56.13,56.2,97447.0,42.3698,42.3849,42.317,42.3698,97447.0
2017-06-27 09:55:00,56.2,56.35,56.19,56.27,61991.0,42.3698,42.4829,42.3623,42.4226,61991.0
2017-06-27 10:00:00,56.26,56.28,56.04,56.04,60472.0,42.4151,42.4301,42.2492,42.2492,60472.0
2017-06-27 10:05:00,56.05,56.07,55.97,56.0,94359.0,42.2567,42.2718,42.1964,42.219,94359.0
2017-06-27 10:10:00,56.01,56.15,55.99,56.15,47667.0,42.2266,42.3321,42.2115,42.3321,47667.0
2017-06-27 10:15:00,56.14,56.14,56.08,56.1,35023.0,42.3246,42.3246,42.2794,42.2944,35023.0
2017-06-27 10:20:00,56.09,56.15,56.08,56.15,34675.0,42.2869,42.3321,42.2794,42.3321,34675.0
2017-06-27 10:25:00,56.15,56.15,56.06,56.06,25541.0,42.3321,42.3321,42.2643,42.2643,25541.0
2017-06-27 10:30:00,56.05,56.13,56.02,56.13,29096.0,42.2567,42.317,42.2341,42.317,29096.0
2017-06-27 10:35:00,56.13,56.15,56.1,56.1,25326.0,42.317,42.3321,42.2944,42.2944,25326.0
2017-06-27 10:40:00,56.11,56.18,56.1,56.17,20975.0,42.302,42.3547,42.2944,42.3472,20975.0
2017-06-27 10:45:00,56.17,56.17,56.0,56.03,53394.0,42.3472,42.3472,42.219,42.2417,53394.0
2017-06-27 10:50:00,56.03,56.12,56.01,56.11,28926.0,42.2417,42.3095,42.2266,42.302,28926.0
2017-06-27 10:55:00,56.11,56.13,56.07,56.1,91374.0,42.302,42.317,42.2718,42.2944,91374.0
2017-06-27 11:00:00,56.12,56.14,56.05,56.05,31581.0,42.3095,42.3246,42.2567,42.2567,31581.0
2017-06-27 11:05:00,56.05,56.08,56.0,56.06,62584.0,42.2567,42.2794,42.219,42.2643,62584.0
2017-06-27 11:10:00,56.05,56.07,56.01,56.02,41053.0,42.2567,42.2718,42.2266,42.2341,41053.0
2017-06-27 11:15:00,56.01,56.02,55.97,55.99,33082.0,42.2266,42.2341,42.1964,42.2115,33082.0
2017-06-27 11:20:00,55.99,56.0,55.97,55.98,45811.0,42.2115,42.219,42.1964,42.204,45811.0
2017-06-27 11:25:00,55.99,56.0,55.97,55.99,58155.0,42.2115,42.219,42.1964,42.2115,58155.0
2017-06-27 11:30:00,55.99,56.0,55.96,56.0,51516.0,42.2115,42.219,42.1889,42.219,51516.0
2017-06-27 11:35:00,56.0,56.03,55.99,56.01,32224.0,42.219,42.2417,42.2115,42.2266,32224.0
2017-06-27 11:40:00,56.0,56.04,56.0,56.03,22079.0,42.219,42.2492,42.219,42.2417,22079.0
2017-06-27 11:45:00,56.03,56.05,56.02,56.03,9040.0,42.2417,42.2567,42.2341,42.2417,9040.0
2017-06-27 11:50:00,56.03,56.05,55.98,55.99,23208.0,42.2417,42.2567,42.204,42.2115,23208.0
2017-06-27 11:55:00,55.98,56.01,55.98,55.99,15765.0,42.204,42.2266,42.204,42.2115,15765.0
2017-06-27 12:00:00,55.98,56.04,55.98,56.03,36596.0,42.204,42.2492,42.204,42.2417,36596.0
2017-06-27 12:05:00,56.04,56.04,56.0,56.01,12972.0,42.2492,42.2492,42.219,42.2266,12972.0
2017-06-27 12:10:00,56.01,56.03,56.0,56.01,24479.0,42.2266,42.2417,42.219,42.2266,24479.0
2017-06-27 12:15:00,56.01,56.01,55.98,55.99,14141.0,42.2266,42.2266,42.204,42.2115,14141.0
2017-06-27 12:20:00,55.99,56.0,55.98,55.99,20869.0,42.2115,42.219,42.204,42.2115,20869.0
2017-06-27 12:25:00,56.0,56.04,55.99,56.01,20804.0,42.219,42.2492,42.2115,42.2266,20804.0
2017-06-27 12:30:00,56.0,56.01,55.96,55.98,54650.0,42.219,42.2266,42.1889,42.204,54650.0
2017-06-27 12:35:00,55.98,55.99,55.93,55.94,32747.0,42.204,42.2115,42.1663,42.1738,32747.0
2017-06-27 12:40:00,55.94,55.95,55.93,55.94,23108.0,42.1738,42.1813,42.1663,42.1738,23108.0
2017-06-27 12:45:00,55.94,55.95,55.89,55.9,48526.0,42.1738,42.1813,42.1361,42.1436,48526.0
2017-06-27 12:50:00,55.9,55.91,55.89,55.91,31551.0,42.1436,42.1512,42.1361,42.1512,31551.0
2017-06-27 12:55:00,55.9,55.91,55.89,55.89,15980.0,42.1436,42.1512,42.1361,42.1361,15980.0
2017-06-27 13:00:00,55.89,55.9,55.88,55.88,13578.0,42.1361,42.1436,42.1286,42.1286,13578.0
2017-06-27 13:05:00,55.88,55.88,55.85,55.86,57063.0,42.1286,42.1286,42.106,42.1135,57063.0
2017-06-27 13:10:00,55.86,55.87,55.85,55.86,34895.0,42.1135,42.121,42.106,42.1135,34895.0
2017-06-27 13:15:00,55.86,55.89,55.82,55.89,44222.0,42.1135,42.1361,42.0833,42.1361,44222.0
2017-06-27 13:20:00,55.89,55.89,55.83,55.85,13836.0,42.1361,42.1361,42.0909,42.106,13836.0
2017-06-27 13:25:00,55.84,55.85,55.81,55.81,49458.0,42.0984,42.106,42.0758,42.0758,49458.0
2017-06-27 13:30:00,55.82,55.82,55.8,55.81,30238.0,42.0833,42.0833,42.0683,42.0758,30238.0
2017-06-27 13:35:00,55.81,55.81,55.68,55.72,92739.0,42.0758,42.0758,41.9778,42.0079,92739.0
2017-06-27 13:40:00,55.73,55.74,55.71,55.73,38080.0,42.0155,42.023,42.0004,42.0155,38080.0
2017-06-27 13:45:00,55.73,55.8,55.71,55.79,37214.0,42.0155,42.0683,42.0004,42.0607,37214.0
2017-06-27 13:50:00,55.79,55.87,55.78,55.82,26133.0,42.0607,42.121,42.0532,42.0833,26133.0
2017-06-27 13:55:00,55.83,55.85,55.81,55.82,34746.0,42.0909,42.106,42.0758,42.0833,34746.0
2017-06-27 14:00:00,55.83,55.84,55.81,55.81,22724.0,42.0909,42.0984,42.0758,42.0758,22724.0
2017-06-27 14:05:00,55.82,55.87,55.81,55.86,45879.0,42.0833,42.121,42.0758,42.1135,45879.0
2017-06-27 14:10:00,55.86,55.86,55.81,55.81,27180.0,42.1135,42.1135,42.0758,42.0758,27180.0
2017-06-27 14:15:00,55.82,55.85,55.76,55.85,48397.0,42.0833,42.106,42.0381,42.106,48397.0
2017-06-27 14:20:00,55.84,55.84,55.78,55.81,18792.0,42.0984,42.0984,42.0532,42.0758,18792.0
2017-06-27 14:25:00,55.82,55.87,55.81,55.85,27046.0,42.0833,42.121,42.0758,42.106,27046.0
2017-06-27 14:30:00,55.85,55.86,55.8,55.83,18073.0,42.106,42.1135,42.0683,42.0909,18073.0
2017-06-27 14:35:00,55.83,55.84,55.78,55.79,27636.0,42.0909,42.0984,42.0532,42.0607,27636.0
2017-06-27 14:40:00,55.78,55.83,55.76,55.79,18852.0,42.0532,42.0909,42.0381,42.0607,18852.0
2017-06-27 14:45:00,55.79,55.8,55.77,55.78,17244.0,42.0607,42.0683,42.0456,42.0532,17244.0
2017-06-27 14:50:00,55.77,55.87,55.77,55.87,38781.0,42.0456,42.121,42.0456,42.121,38781.0
2017-06-27 14:55:00,55.87,55.87,55.82,55.82,22207.0,42.121,42.121,42.0833,42.0833,22207.0
2017-06-27 15:00:00,55.82,55.83,55.79,55.8,27772.0,42.0833,42.0909,42.0607,42.0683,27772.0
2017-06-27 15:05:00,55.8,55.85,55.79,55.81,28879.0,42.0683,42.106,42.0607,42.0758,28879.0
2017-06-27 15:10:00,55.81,55.81,55.73,55.73,133896.0,42.0758,42.0758,42.0155,42.0155,133896.0
2017-06-27 15:15:00,55.74,55.75,55.69,55.69,44527.0,42.023,42.0306,41.9853,41.9853,44527.0
2017-06-27 15:20:00,55.7,55.72,55.63,55.64,91317.0,41.9929,42.0079,41.9401,41.9476,91317.0
2017-06-27 15:25:00,55.63,55.7,55.61,55.68,59400.0,41.9401,41.9929,41.925,41.9778,59400.0
2017-06-27 15:30:00,55.69,55.69,55.63,55.67,75272.0,41.9853,41.9853,41.9401,41.9702,75272.0
2017-06-27 15:35:00,55.67,55.69,55.62,55.63,89501.0,41.9702,41.9853,41.9326,41.9401,89501.0
2017-06-27 15:40:00,55.63,55.63,55.59,55.59,86383.0,41.9401,41.9401,41.9099,41.9099,86383.0
2017-06-27 15:45:00,55.59,55.62,55.58,55.6,68090.0,41.9099,41.9326,41.9024,41.9175,68090.0
2017-06-27 15:50:00,55.6,55.61,55.55,55.56,114096.0,41.9175,41.925,41.8798,41.8873,114096.0
2017-06-27 15:55:00,55.56,55.59,55.51,55.53,262516.0,41.8873,41.9099,41.8496,41.8647,262516.0
2017-06-28 09:30:00,56.88,57.79,56.63,56.93,396938.0,42.8825,43.5685,42.694,42.9202,396938.0
2017-06-28 09:35:00,56.99,57.02,56.76,56.85,251362.0,42.9654,42.988,42.792,42.8599,251362.0
2017-06-28 09:40:00,56.8,57.05,56.55,57.01,388385.0,42.8222,43.0106,42.6337,42.9805,388385.0
2017-06-28 09:45:00,57.03,57.2,56.75,56.99,223591.0,42.9956,43.1237,42.7845,42.9654,223591.0
2017-06-28 09:50:00,56.97,57.06,56.84,57.05,117113.0,42.9503,43.0182,42.8523,43.0106,117113.0
2017-06-28 09:55:00,57.05,57.18,57.05,57.13,105721.0,43.0106,43.1087,43.0106,43.071,105721.0
2017-06-28 10:00:00,57.14,57.14,56.9,57.02,93464.0,43.0785,43.0785,42.8976,42.988,93464.0
2017-06-28 10:05:00,57.02,57.07,56.91,57.07,62155.0,42.988,43.0257,42.9051,43.0257,62155.0
2017-06-28 10:10:00,57.07,57.08,56.9,56.93,59079.0,43.0257,43.0333,42.8976,42.9202,59079.0
2017-06-28 10:15:00,56.93,56.97,56.64,56.67,73257.0,42.9202,42.9503,42.7015,42.7242,73257.0
2017-06-28 10:20:00,56.64,56.74,56.6,56.67,84801.0,42.7015,42.7769,42.6714,42.7242,84801.0
2017-06-28 10:25:00,56.67,56.8,56.6,56.8,115209.0,42.7242,42.8222,42.6714,42.8222,115209.0
2017-06-28 10:30:00,56.8,56.95,56.69,56.77,55150.0,42.8222,42.9353,42.7392,42.7996,55150.0
2017-06-28 10:35:00,56.76,56.85,56.64,56.71,59561.0,42.792,42.8599,42.7015,42.7543,59561.0
2017-06-28 10:40:00,56.7,56.77,56.57,56.74,52324.0,42.7468,42.7996,42.6488,42.7769,52324.0
2017-06-28 10:45:00,56.74,57.0,56.74,56.84,52467.0,42.7769,42.973,42.7769,42.8523,52467.0
2017-06-28 10:50:00,56.86,56.86,56.71,56.78,36641.0,42.8674,42.8674,42.7543,42.8071,36641.0
2017-06-28 10:55:00,56.78,56.83,56.68,56.75,30840.0,42.8071,42.8448,42.7317,42.7845,30840.0
2017-06-28 11:00:00,56.74,56.79,56.57,56.61,88454.0,42.7769,42.8146,42.6488,42.6789,88454.0
2017-06-28 11:05:00,56.62,56.74,56.58,56.58,41609.0,42.6865,42.7769,42.6563,42.6563,41609.0
2017-06-28 11:10:00,56.56,56.69,56.56,56.63,56796.0,42.6412,42.7392,42.6412,42.694,56796.0
2017-06-28 11:15:00,56.6,56.67,56.56,56.6,38521.0,42.6714,42.7242,42.6412,42.6714,38521.0
2017-06-28 11:20:00,56.58,56.65,56.56,56.56,76120.0,42.6563,42.7091,42.6412,42.6412,76120.0
2017-06-28 11:25:00,56.57,56.64,56.56,56.6,80772.0,42.6488,42.7015,42.6412,42.6714,80772.0
2017-06-28 11:30:00,56.61,56.65,56.57,56.58,38167.0,42.6789,42.7091,42.6488,42.6563,38167.0
2017-06-28 11:35:00,56.58,56.63,56.57,56.57,27912.0,42.6563,42.694,42.6488,42.6488,27912.0
2017-06-28 11:40:00,56.58,56.63,56.56,56.62,36248.0,42.6563,42.694,42.6412,42.6865,36248.0
2017-06-28 11:45:00,56.61,56.75,56.59,56.75,31191.0,42.6789,42.7845,42.6638,42.7845,31191.0
2017-06-28 11:50:00,56.75,56.76,56.7,56.72,27622.0,42.7845,42.792,42.7468,42.7619,27622.0
2017-06-28 11:55:00,56.73,56.74,56.68,56.74,20281.0,42.7694,42.7769,42.7317,42.7769,20281.0
2017-06-28 12:00:00,56.73,56.76,56.68,56.74,29876.0,42.7694,42.792,42.7317,42.7769,29876.0
2017-06-28 12:05:00,56.75,56.75,56.68,56.7,14053.0,42.7845,42.7845,42.7317,42.7468,14053.0
2017-06-28 12:10:00,56.7,56.7,56.65,56.65,19041.0,42.7468,42.7468,42.7091,42.7091,19041.0
2017-06-28 12:15:00,56.64,56.67,56.41,56.42,62038.0,42.7015,42.7242,42.5281,42.5357,62038.0
2017-06-28 12:20:00,56.42,56.55,56.42,56.51,17113.0,42.5357,42.6337,42.5357,42.6035,17113.0
2017-06-28 12:25:00,56.49,56.5,56.32,56.48,39802.0,42.5885,42.596,42.4603,42.5809,39802.0
2017-06-28 12:30:00,56.48,56.5,56.37,56.4,30557.0,42.5809,42.596,42.498,42.5206,30557.0
2017-06-28 12:35:00,56.41,56.56,56.4,56.54,24971.0,42.5281,42.6412,42.5206,42.6262,24971.0
2017-06-28 12:40:00,56.54,56.55,56.43,56.49,34610.0,42.6262,42.6337,42.5432,42.5885,34610.0
2017-06-28 12:45:00,56.49,56.53,56.46,56.52,16575.0,42.5885,42.6186,42.5658,42.6111,16575.0
2017-06-28 12:50:00,56.52,56.55,56.42,56.5,40587.0,42.6111,42.6337,42.5357,42.596,40587.0
2017-06-28 12:55:00,56.5,56.65,56.49,56.65,57659.0,42.596,42.7091,42.5885,42.7091,57659.0
2017-06-28 13:00:00,56.65,56.66,56.58,56.63,17527.0,42.7091,42.7166,42.6563,42.694,17527.0
2017-06-28 13:05:00,56.61,56.73,56.61,56.71,71518.0,42.6789,42.7694,42.6789,42.7543,71518.0
2017-06-28 13:10:00,56.71,56.73,56.65,56.71,26161.0,42.7543,42.7694,42.7091,42.7543,26161.0
2017-06-28 13:15:00,56.72,56.73,56.67,56.73,49879.0,42.7619,42.7694,42.7242,42.7694,49879.0
2017-06-28 13:20:00,56.72,56.76,56.72,56.74,276944.0,42.7619,42.792,42.7619,42.7769,276944.0
2017-06-28 13:25:00,56.74,56.76,56.71,56.75,49576.0,42.7769,42.792,42.7543,42.7845,49576.0
2017-06-28 13:30:00,56.76,56.8,56.7,56.75,42113.0,42.792,42.8222,42.7468,42.7845,42113.0
2017-06-28 13:35:00,56.75,56.9,56.75,56.79,34771.0,42.7845,42.8976,42.7845,42.8146,34771.0
2017-06-28 13:40:00,56.81,56.95,56.79,56.9,38970.0,42.8297,42.9353,42.8146,42.8976,38970.0
2017-06-28 13:45:00,56.9,56.9,56.8,56.87,36284.0,42.8976,42.8976,42.8222,42.8749,36284.0
2017-06-28 13:50:00,56.85,56.87,56.81,56.87,26711.0,42.8599,42.8749,42.8297,42.8749,26711.0
2017-06-28 13:55:00,56.85,56.87,56.77,56.77,17295.0,42.8599,42.8749,42.7996,42.7996,17295.0
2017-06-28 14:00:00,56.76,56.79,56.71,56.77,29532.0,42.792,42.8146,42.7543,42.7996,29532.0
2017-06-28 14:05:00,56.77,56.79,56.74,56.74,21265.0,42.7996,42.8146,42.7769,42.7769,21265.0
2017-06-28 14:10:00,56.76,56.76,56.66,56.69,30495.0,42.792,42.792,42.7166,42.7392,30495.0
2017-06-28 14:15:00,56.71,56.71,56.59,56.61,36573.0,42.7543,42.7543,42.6638,42.6789,36573.0
2017-06-28 14:20:00,56.61,56.77,56.6,56.75,67453.0,42.6789,42.7996,42.6714,42.7845,67453.0
2017-06-28 14:25:00,56.75,56.76,56.71,56.71,22618.0,42.7845,42.792,42.7543,42.7543,22618.0
2017-06-28 14:30:00,56.71,56.72,56.64,56.66,28906.0,42.7543,42.7619,42.7015,42.7166,28906.0
2017-06-28 14:35:00,56.68,56.68,56.54,56.68,73853.0,42.7317,42.7317,42.6262,42.7317,73853.0
2017-06-28 14:40:00,56.69,56.7,56.65,56.7,33532.0,42.7392,42.7468,42.7091,42.7468,33532.0
2017-06-28 14:45:00,56.69,56.71,56.59,56.65,53022.0,42.7392,42.7543,42.6638,42.7091,53022.0
2017-06-28 14:50:00,56.65,56.68,56.59,56.61,58956.0,42.7091,42.7317,42.6638,42.6789,58956.0
2017-06-28 14:55:00,56.62,56.63,56.58,56.62,28968.0,42.6865,42.694,42.6563,42.6865,28968.0
2017-06-28 15:00:00,56.62,56.65,56.59,56.65,25033.0,42.6865,42.7091,42.6638,42.7091,25033.0
2017-06-28 15:05:00,56.65,56.69,56.62,56.62,25958.0,42.7091,42.7392,42.6865,42.6865,25958.0
2017-06-28 15:10:00,56.62,56.65,56.55,56.58,52740.0,42.6865,42.7091,42.6337,42.6563,52740.0
2017-06-28 15:15:00,56.59,56.6,56.53,56.58,36832.0,42.6638,42.6714,42.6186,42.6563,36832.0
2017-06-28 15:20:00,56.58,56.58,56.48,56.5,39184.0,42.6563,42.6563,42.5809,42.596,39184.0
2017-06-28 15:25:00,56.51,56.52,56.47,56.52,47744.0,42.6035,42.6111,42.5734,42.6111,47744.0
2017-06-28 15:30:00,56.51,56.52,56.45,56.47,63558.0,42.6035,42.6111,42.5583,42.5734,63558.0
2017-06-28 15:35:00,56.47,56.48,56.43,56.45,55067.0,42.5734,42.5809,42.5432,42.5583,55067.0
2017-06-28 15:40:00,56.44,56.45,56.34,56.38,107017.0,42.5508,42.5583,42.4754,42.5055,107017.0
2017-06-28 15:45:00,56.38,56.49,56.38,56.49,96278.0,42.5055,42.5885,42.5055,42.5885,96278.0
2017-06-28 15:50:00,56.48,56.56,56.4,56.54,189809.0,42.5809,42.6412,42.5206,42.6262,189809.0
2017-06-28 15:55:00,56.54,56.55,56.38,56.42,301930.0,42.6262,42.6337,42.5055,42.5357,301930.0
2017-06-29 09:30:00,56.4,56.45,56.0,56.03,109015.0,42.5206,42.5583,42.219,42.2417,109015.0
2017-06-29 09:35:00,56.05,56.15,55.56,55.58,93992.0,42.2567,42.3321,41.8873,41.9024,93992.0
2017-06-29 09:40:00,55.56,55.62,55.28,55.49,178377.0,41.8873,41.9326,41.6762,41.8345,178377.0
2017-06-29 09:45:00,55.47,55.55,55.27,55.36,135402.0,41.8195,41.8798,41.6687,41.7365,135402.0
2017-06-29 09:50:00,55.35,55.43,55.31,55.35,112853.0,41.729,41.7893,41.6988,41.729,112853.0
2017-06-29 09:55:00,55.32,55.4,55.25,55.35,57441.0,41.7064,41.7667,41.6536,41.729,57441.0
2017-06-29 10:00:00,55.37,55.62,55.37,55.58,174000.0,41.7441,41.9326,41.7441,41.9024,174000.0
2017-06-29 10:05:00,55.56,55.75,55.56,55.67,46384.0,41.8873,42.0306,41.8873,41.9702,46384.0
2017-06-29 10:10:00,55.68,55.68,55.58,55.62,40859.0,41.9778,41.9778,41.9024,41.9326,40859.0
2017-06-29 10:15:00,55.62,55.71,55.58,55.6,36594.0,41.9326,42.0004,41.9024,41.9175,36594.0
2017-06-29 10:20:00,55.61,55.67,55.46,55.53,88565.0,41.925,41.9702,41.8119,41.8647,88565.0
2017-06-29 10:25:00,55.53,55.53,55.35,55.46,82910.0,41.8647,41.8647,41.729,41.8119,82910.0
2017-06-29 10:30:00,55.46,55.5,55.37,55.45,38754.0,41.8119,41.8421,41.7441,41.8044,38754.0
2017-06-29 10:35:00,55.45,55.54,55.44,55.51,34710.0,41.8044,41.8722,41.7969,41.8496,34710.0
2017-06-29 10:40:00,55.51,55.62,55.5,55.6,32368.0,41.8496,41.9326,41.8421,41.9175,32368.0
2017-06-29 10:45:00,55.6,55.77,55.58,55.69,31305.0,41.9175,42.0456,41.9024,41.9853,31305.0
2017-06-29 10:50:00,55.71,55.71,55.61,55.69,23218.0,42.0004,42.0004,41.925,41.9853,23218.0
2017-06-29 10:55:00,55.68,55.7,55.6,55.65,32673.0,41.9778,41.9929,41.9175,41.9552,32673.0
2017-06-29 11:00:00,55.64,55.66,55.6,55.63,22713.0,41.9476,41.9627,41.9175,41.9401,22713.0
2017-06-29 11:05:00,55.64,55.71,55.6,55.62,31546.0,41.9476,42.0004,41.9175,41.9326,31546.0
2017-06-29 11:10:00,55.61,55.61,55.47,55.5,34104.0,41.925,41.925,41.8195,41.8421,34104.0
2017-06-29 11:15:00,55.5,55.51,55.42,55.44,23123.0,41.8421,41.8496,41.7818,41.7969,23123.0
2017-06-29 11:20:00,55.44,55.49,55.39,55.39,42032.0,41.7969,41.8345,41.7592,41.7592,42032.0
2017-06-29 11:25:00,55.39,55.47,55.39,55.43,24141.0,41.7592,41.8195,41.7592,41.7893,24141.0
2017-06-29 11:30:00,55.44,55.48,55.38,55.48,30149.0,41.7969,41.827,41.7516,41.827,30149.0
2017-06-29 11:35:00,55.48,55.54,55.48,55.51,28978.0,41.827,41.8722,41.827,41.8496,28978.0
2017-06-29 11:40:00,55.51,55.59,55.49,55.58,33231.0,41.8496,41.9099,41.8345,41.9024,33231.0
2017-06-29 11:45:00,55.58,55.62,55.55,55.6,41535.0,41.9024,41.9326,41.8798,41.9175,41535.0
2017-06-29 11:50:00,55.61,55.61,55.42,55.42,44380.0,41.925,41.925,41.7818,41.7818,44380.0
2017-06-29 11:55:00,55.42,55.44,55.35,55.38,67371.0,41.7818,41.7969,41.729,41.7516,67371.0
2017-06-29 12:00:00,55.37,55.39,55.31,55.31,47242.0,41.7441,41.7592,41.6988,41.6988,47242.0
2017-06-29 12:05:00,55.31,55.33,55.24,55.25,53711.0,41.6988,41.7139,41.6461,41.6536,53711.0
2017-06-29 12:10:00,55.23,55.27,55.21,55.21,23921.0,41.6385,41.6687,41.6235,41.6235,23921.0
2017-06-29 12:15:00,55.21,55.25,55.17,55.23,42314.0,41.6235,41.6536,41.5933,41.6385,42314.0
2017-06-29 12:20:00,55.23,55.28,55.22,55.25,37797.0,41.6385,41.6762,41.631,41.6536,37797.0
2017-06-29 12:25:00,55.26,55.3,55.23,55.29,44560.0,41.6611,41.6913,41.6385,41.6838,44560.0
2017-06-29 12:30:00,55.29,55.34,55.28,55.31,33085.0,41.6838,41.7215,41.6762,41.6988,33085.0
2017-06-29 12:35:00,55.31,55.37,55.31,55.34,32708.0,41.6988,41.7441,41.6988,41.7215,32708.0
2017-06-29 12:40:00,55.34,55.35,55.29,55.3,55347.0,41.7215,41.729,41.6838,41.6913,55347.0
2017-06-29 12:45:00,55.3,55.33,55.27,55.29,97822.0,41.6913,41.7139,41.6687,41.6838,97822.0
2017-06-29 12:50:00,55.29,55.3,55.2,55.22,38431.0,41.6838,41.6913,41.6159,41.631,38431.0
2017-06-29 12:55:00,55.21,55.25,55.2,55.23,74816.0,41.6235,41.6536,41.6159,41.6385,74816.0
2017-06-29 13:00:00,55.23,55.24,55.15,55.2,68108.0,41.6385,41.6461,41.5782,41.6159,68108.0
2017-06-29 13:05:00,55.21,55.22,55.11,55.12,68077.0,41.6235,41.631,41.5481,41.5556,68077.0
2017-06-29 13:10:00,55.12,55.12,55.07,55.09,80430.0,41.5556,41.5556,41.5179,41.533,80430.0
2017-06-29 13:15:00,55.09,55.1,55.04,55.07,53816.0,41.533,41.5405,41.4953,41.5179,53816.0
2017-06-29 13:20:00,55.06,55.07,55.03,55.05,56897.0,41.5104,41.5179,41.4877,41.5028,56897.0
2017-06-29 13:25:00,55.05,55.06,54.96,55.02,256142.0,41.5028,41.5104,41.435,41.4802,256142.0
2017-06-29 13:30:00,55.03,55.14,55.0,55.14,81007.0,41.4877,41.5707,41.4651,41.5707,81007.0
2017-06-29 13:35:00,55.14,55.17,55.12,55.15,80305.0,41.5707,41.5933,41.5556,41.5782,80305.0
2017-06-29 13:40:00,55.15,55.18,55.15,55.15,70156.0,41.5782,41.6008,41.5782,41.5782,70156.0
2017-06-29 13:45:00,55.15,55.2,55.14,55.19,57819.0,41.5782,41.6159,41.5707,41.6084,57819.0
2017-06-29 13:50:00,55.2,55.2,55.14,55.16,49068.0,41.6159,41.6159,41.5707,41.5858,49068.0
2017-06-29 13:55:00,55.16,55.18,55.14,55.16,37770.0,41.5858,41.6008,41.5707,41.5858,37770.0
2017-06-29 14:00:00,55.15,55.17,55.04,55.07,74291.0,41.5782,41.5933,41.4953,41.5179,74291.0
2017-06-29 14:05:00,55.06,55.08,55.04,55.04,131338.0,41.5104,41.5254,41.4953,41.4953,131338.0
2017-06-29 14:10:00,55.05,55.1,55.01,55.09,76406.0,41.5028,41.5405,41.4727,41.533,76406.0
2017-06-29 14:15:00,55.08,55.14,55.05,55.1,60624.0,41.5254,41.5707,41.5028,41.5405,60624.0
2017-06-29 14:20:00,55.1,55.1,55.04,55.07,48244.0,41.5405,41.5405,41.4953,41.5179,48244.0
2017-06-29 14:25:00,55.07,55.09,55.03,55.05,40973.0,41.5179,41.533,41.4877,41.5028,40973.0
2017-06-29 14:30:00,55.05,55.14,55.04,55.12,54127.0,41.5028,41.5707,41.4953,41.5556,54127.0
2017-06-29 14:35:00,55.12,55.13,55.07,55.12,58089.0,41.5556,41.5631,41.5179,41.5556,58089.0
2017-06-29 14:40:00,55.12,55.13,55.07,55.13,54314.0,41.5556,41.5631,41.5179,41.5631,54314.0
2017-06-29 14:45:00,55.13,55.14,55.08,55.1,35548.0,41.5631,41.5707,41.5254,41.5405,35548.0
2017-06-29 14:50:00,55.1,55.14,55.08,55.09,46271.0,41.5405,41.5707,41.5254,41.533,46271.0
2017-06-29 14:55:00,55.08,55.15,55.07,55.13,63957.0,41.5254,41.5782,41.5179,41.5631,63957.0
2017-06-29 15:00:00,55.14,55.21,55.13,55.2,98754.0,41.5707,41.6235,41.5631,41.6159,98754.0
2017-06-29 15:05:00,55.2,55.22,55.18,55.19,47655.0,41.6159,41.631,41.6008,41.6084,47655.0
2017-06-29 15:10:00,55.19,55.2,55.1,55.16,90100.0,41.6084,41.6159,41.5405,41.5858,90100.0
2017-06-29 15:15:00,55.16,55.19,55.14,55.15,80002.0,41.5858,41.6084,41.5707,41.5782,80002.0
2017-06-29 15:20:00,55.14,55.14,55.07,55.08,64715.0,41.5707,41.5707,41.5179,41.5254,64715.0
2017-06-29 15:25:00,55.07,55.08,55.0,55.02,123828.0,41.5179,41.5254,41.4651,41.4802,123828.0
2017-06-29 15:30:00,55.02,55.1,55.0,55.09,83812.0,41.4802,41.5405,41.4651,41.533,83812.0
2017-06-29 15:35:00,55.08,55.16,55.04,55.05,92348.0,41.5254,41.5858,41.4953,41.5028,92348.0
2017-06-29 15:40:00,55.04,55.05,54.97,54.98,128415.0,41.4953,41.5028,41.4425,41.4501,128415.0
2017-06-29 15:45:00,54.98,54.99,54.9,54.9,143752.0,41.4501,41.4576,41.3897,41.3897,143752.0
2017-06-29 15:50:00,54.9,54.94,54.9,54.93,197270.0,41.3897,41.4199,41.3897,41.4124,197270.0
2017-06-29 15:55:00,54.92,55.0,54.89,54.99,480055.0,41.4048,41.4651,41.3822,41.4576,480055.0
2017-06-30 09:30:00,55.11,55.3,55.05,55.23,62793.0,41.5481,41.6913,41.5028,41.6385,62793.0
2017-06-30 09:35:00,55.21,55.27,55.12,55.13,44380.0,41.6235,41.6687,41.5556,41.5631,44380.0
2017-06-30 09:40:00,55.14,55.23,55.1,55.2,21670.0,41.5707,41.6385,41.5405,41.6159,21670.0
2017-06-30 09:45:00,55.2,55.27,55.14,55.21,47951.0,41.6159,41.6687,41.5707,41.6235,47951.0
2017-06-30 09:50:00,55.22,55.29,55.17,55.2,31487.0,41.631,41.6838,41.5933,41.6159,31487.0
2017-06-30 09:55:00,55.2,55.21,55.04,55.04,42363.0,41.6159,41.6235,41.4953,41.4953,42363.0
2017-06-30 10:00:00,55.03,55.12,55.03,55.07,26079.0,41.4877,41.5556,41.4877,41.5179,26079.0
2017-06-30 10:05:00,55.07,55.16,55.04,55.16,28777.0,41.5179,41.5858,41.4953,41.5858,28777.0
2017-06-30 10:10:00,55.16,55.2,55.1,55.17,36186.0,41.5858,41.6159,41.5405,41.5933,36186.0
2017-06-30 10:15:00,55.18,55.21,55.12,55.16,31193.0,41.6008,41.6235,41.5556,41.5858,31193.0
2017-06-30 10:20:00,55.17,55.21,55.13,55.16,30942.0,41.5933,41.6235,41.5631,41.5858,30942.0
2017-06-30 10:25:00,55.16,55.17,55.07,55.08,38454.0,41.5858,41.5933,41.5179,41.5254,38454.0
2017-06-30 10:30:00,55.08,55.16,55.06,55.14,36457.0,41.5254,41.5858,41.5104,41.5707,36457.0
2017-06-30 10:35:00,55.14,55.26,55.13,55.24,45310.0,41.5707,41.6611,41.5631,41.6461,45310.0
2017-06-30 10:40:00,55.24,55.36,55.23,55.35,40113.0,41.6461,41.7365,41.6385,41.729,40113.0
2017-06-30 10:45:00,55.35,55.36,55.28,55.31,37101.0,41.729,41.7365,41.6762,41.6988,37101.0
2017-06-30 10:50:00,55.32,55.34,55.26,55.27,21265.0,41.7064,41.7215,41.6611,41.6687,21265.0
2017-06-30 10:55:00,55.26,55.36,55.26,55.36,30723.0,41.6611,41.7365,41.6611,41.7365,30723.0
2017-06-30 11:00:00,55.36,55.43,55.35,55.39,67653.0,41.7365,41.7893,41.729,41.7592,67653.0
2017-06-30 11:05:00,55.38,55.42,55.36,55.36,47125.0,41.7516,41.7818,41.7365,41.7365,47125.0
2017-06-30 11:10:00,55.35,55.36,55.25,55.26,25470.0,41.729,41.7365,41.6536,41.6611,25470.0
2017-06-30 11:15:00,55.26,55.33,55.25,55.29,35535.0,41.6611,41.7139,41.6536,41.6838,35535.0
2017-06-30 11:20:00,55.27,55.32,55.26,55.27,33430.0,41.6687,41.7064,41.6611,41.6687,33430.0
2017-06-30 11:25:00,55.26,55.26,55.2,55.2,29810.0,41.6611,41.6611,41.6159,41.6159,29810.0
2017-06-30 11:30:00,55.19,55.22,55.15,55.21,59580.0,41.6084,41.631,41.5782,41.6235,59580.0
2017-06-30 11:35:00,55.21,55.22,55.15,55.17,46765.0,41.6235,41.631,41.5782,41.5933,46765.0
2017-06-30 11:40:00,55.18,55.18,55.1,55.12,27054.0,41.6008,41.6008,41.5405,41.5556,27054.0
2017-06-30 11:45:00,55.12,55.15,55.11,55.15,22335.0,41.5556,41.5782,41.5481,41.5782,22335.0
2017-06-30 11:50:00,55.16,55.17,55.14,55.15,19637.0,41.5858,41.5933,41.5707,41.5782,19637.0
2017-06-30 11:55:00,55.14,55.15,55.1,55.11,27813.0,41.5707,41.5782,41.5405,41.5481,27813.0
2017-06-30 12:00:00,55.1,55.16,55.09,55.12,47984.0,41.5405,41.5858,41.533,41.5556,47984.0
2017-06-30 12:05:00,55.12,55.21,55.11,55.2,33386.0,41.5556,41.6235,41.5481,41.6159,33386.0
2017-06-30 12:10:00,55.21,55.27,55.18,55.23,22047.0,41.6235,41.6687,41.6008,41.6385,22047.0
2017-06-30 12:15:00,55.23,55.28,55.22,55.27,25116.0,41.6385,41.6762,41.631,41.6687,25116.0
2017-06-30 12:20:00,55.27,55.29,55.22,55.26,36785.0,41.6687,41.6838,41.631,41.6611,36785.0
2017-06-30 12:25:00,55.26,55.28,55.24,55.26,21618.0,41.6611,41.6762,41.6461,41.6611,21618.0
2017-06-30 12:30:00,55.26,55.28,55.25,55.26,11356.0,41.6611,41.6762,41.6536,41.6611,11356.0
2017-06-30 12:35:00,55.25,55.3,55.24,55.28,27582.0,41.6536,41.6913,41.6461,41.6762,27582.0
2017-06-30 12:40:00,55.27,55.28,55.24,55.26,16380.0,41.6687,41.6762,41.6461,41.6611,16380.0
2017-06-30 12:45:00,55.25,55.26,55.21,55.26,21304.0,41.6536,41.6611,41.6235,41.6611,21304.0
2017-06-30 12:50:00,55.26,55.27,55.2,55.2,16162.0,41.6611,41.6687,41.6159,41.6159,16162.0
2017-06-30 12:55:00,55.21,55.26,55.2,55.24,16742.0,41.6235,41.6611,41.6159,41.6461,16742.0
2017-06-30 13:00:00,55.24,55.26,55.19,55.24,21160.0,41.6461,41.6611,41.6084,41.6461,21160.0
2017-06-30 13:05:00,55.24,55.27,55.21,55.27,16641.0,41.6461,41.6687,41.6235,41.6687,16641.0
2017-06-30 13:10:00,55.26,55.26,55.21,55.23,17509.0,41.6611,41.6611,41.6235,41.6385,17509.0
2017-06-30 13:15:00,55.24,55.25,55.24,55.25,9667.0,41.6461,41.6536,41.6461,41.6536,9667.0
2017-06-30 13:20:00,55.25,55.33,55.23,55.32,46924.0,41.6536,41.7139,41.6385,41.7064,46924.0
2017-06-30 13:25:00,55.33,55.37,55.3,55.37,26905.0,41.7139,41.7441,41.6913,41.7441,26905.0
2017-06-30 13:30:00,55.37,55.37,55.29,55.34,51486.0,41.7441,41.7441,41.6838,41.7215,51486.0
2017-06-30 13:35:00,55.34,55.38,55.33,55.37,22417.0,41.7215,41.7516,41.7139,41.7441,22417.0
2017-06-30 13:40:00,55.36,55.47,55.36,55.45,52171.0,41.7365,41.8195,41.7365,41.8044,52171.0
2017-06-30 13:45:00,55.46,55.54,55.46,55.5,37978.0,41.8119,41.8722,41.8119,41.8421,37978.0
2017-06-30 13:50:00,55.5,55.54,55.48,55.52,30778.0,41.8421,41.8722,41.827,41.8572,30778.0
2017-06-30 13:55:00,55.53,55.63,55.52,55.6,53339.0,41.8647,41.9401,41.8572,41.9175,53339.0
2017-06-30 14:00:00,55.61,55.7,55.58,55.7,51899.0,41.925,41.9929,41.9024,41.9929,51899.0
2017-06-30 14:05:00,55.7,55.73,55.65,55.72,74507.0,41.9929,42.0155,41.9552,42.0079,74507.0
2017-06-30 14:10:00,55.73,55.77,55.71,55.74,47180.0,42.0155,42.0456,42.0004,42.023,47180.0
2017-06-30 14:15:00,55.74,55.76,55.67,55.72,36572.0,42.023,42.0381,41.9702,42.0079,36572.0
2017-06-30 14:20:00,55.72,55.72,55.65,55.66,40589.0,42.0079,42.0079,41.9552,41.9627,40589.0
2017-06-30 14:25:00,55.66,55.67,55.6,55.61,52019.0,41.9627,41.9702,41.9175,41.925,52019.0
2017-06-30 14:30:00,55.61,55.62,55.5,55.52,43306.0,41.925,41.9326,41.8421,41.8572,43306.0
2017-06-30 14:35:00,55.52,55.52,55.43,55.47,35811.0,41.8572,41.8572,41.7893,41.8195,35811.0
2017-06-30 14:40:00,55.47,55.49,55.42,55.44,31151.0,41.8195,41.8345,41.7818,41.7969,31151.0
2017-06-30 14:45:00,55.43,55.52,55.43,55.51,40749.0,41.7893,41.8572,41.7893,41.8496,40749.0
2017-06-30 14:50:00,55.5,55.51,55.47,55.5,23270.0,41.8421,41.8496,41.8195,41.8421,23270.0
2017-06-30 14:55:00,55.49,55.51,55.44,55.46,29629.0,41.8345,41.8496,41.7969,41.8119,29629.0
2017-06-30 15:00:00,55.46,55.47,55.42,55.46,27835.0,41.8119,41.8195,41.7818,41.8119,27835.0
2017-06-30 15:05:00,55.47,55.48,55.4,55.41,25439.0,41.8195,41.827,41.7667,41.7742,25439.0
2017-06-30 15:10:00,55.41,55.47,55.41,55.47,30583.0,41.7742,41.8195,41.7742,41.8195,30583.0
2017-06-30 15:15:00,55.47,55.47,55.41,55.43,58097.0,41.8195,41.8195,41.7742,41.7893,58097.0
2017-06-30 15:20:00,55.43,55.44,55.41,55.43,34523.0,41.7893,41.7969,41.7742,41.7893,34523.0
2017-06-30 15:25:00,55.44,55.46,55.41,55.43,36682.0,41.7969,41.8119,41.7742,41.7893,36682.0
2017-06-30 15:30:00,55.43,55.45,55.41,55.43,57690.0,41.7893,41.8044,41.7742,41.7893,57690.0
2017-06-30 15:35:00,55.43,55.43,55.41,55.41,31788.0,41.7893,41.7893,41.7742,41.7742,31788.0
2017-06-30 15:40:00,55.41,55.51,55.41,55.5,72747.0,41.7742,41.8496,41.7742,41.8421,72747.0
2017-06-30 15:45:00,55.51,55.59,55.51,55.55,99399.0,41.8496,41.9099,41.8496,41.8798,99399.0
2017-06-30 15:50:00,55.55,55.56,55.44,55.45,114772.0,41.8798,41.8873,41.7969,41.8044,114772.0
2017-06-30 15:55:00,55.46,55.49,55.39,55.39,312759.0,41.8119,41.8345,41.7592,41.7592,312759.0
2017-07-03 09:30:00,55.29,55.5,55.28,55.36,163481.0,41.6838,41.8421,41.6762,41.7365,163481.0
2017-07-03 09:35:00,55.31,55.41,55.14,55.21,48580.0,41.6988,41.7742,41.5707,41.6235,48580.0
2017-07-03 09:40:00,55.2,55.31,55.2,55.27,40209.0,41.6159,41.6988,41.6159,41.6687,40209.0
2017-07-03 09:45:00,55.27,55.28,55.14,55.18,44539.0,41.6687,41.6762,41.5707,41.6008,44539.0
2017-07-03 09:50:00,55.18,55.19,55.1,55.14,33425.0,41.6008,41.6084,41.5405,41.5707,33425.0
2017-07-03 09:55:00,55.14,55.28,55.13,55.23,43255.0,41.5707,41.6762,41.5631,41.6385,43255.0
2017-07-03 10:00:00,55.24,55.35,55.22,55.23,39383.0,41.6461,41.729,41.631,41.6385,39383.0
2017-07-03 10:05:00,55.23,55.23,55.2,55.22,24030.0,41.6385,41.6385,41.6159,41.631,24030.0
2017-07-03 10:10:00,55.21,55.36,55.2,55.34,32293.0,41.6235,41.7365,41.6159,41.7215,32293.0
2017-07-03 10:15:00,55.34,55.34,55.26,55.28,27941.0,41.7215,41.7215,41.6611,41.6762,27941.0
2017-07-03 10:20:00,55.28,55.28,55.21,55.21,25839.0,41.6762,41.6762,41.6235,41.6235,25839.0
2017-07-03 10:25:00,55.21,55.26,55.18,55.25,33043.0,41.6235,41.6611,41.6008,41.6536,33043.0
2017-07-03 10:30:00,55.25,55.31,55.24,55.28,33832.0,41.6536,41.6988,41.6461,41.6762,33832.0
2017-07-03 10:35:00,55.28,55.29,55.23,55.25,21565.0,41.6762,41.6838,41.6385,41.6536,21565.0
2017-07-03 10:40:00,55.25,55.26,55.18,55.2,27385.0,41.6536,41.6611,41.6008,41.6159,27385.0
2017-07-03 10:45:00,55.2,55.3,55.2,55.3,22118.0,41.6159,41.6913,41.6159,41.6913,22118.0
2017-07-03 10:50:00,55.29,55.32,55.27,55.32,32015.0,41.6838,41.7064,41.6687,41.7064,32015.0
2017-07-03 10:55:00,55.31,55.31,55.23,55.25,23176.0,41.6988,41.6988,41.6385,41.6536,23176.0
2017-07-03 11:00:00,55.25,55.32,55.22,55.31,35086.0,41.6536,41.7064,41.631,41.6988,35086.0
2017-07-03 11:05:00,55.31,55.4,55.29,55.31,45711.0,41.6988,41.7667,41.6838,41.6988,45711.0
2017-07-03 11:10:00,55.32,55.33,55.28,55.3,28838.0,41.7064,41.7139,41.6762,41.6913,28838.0
2017-07-03 11:15:00,55.3,55.31,55.19,55.2,32202.0,41.6913,41.6988,41.6084,41.6159,32202.0
2017-07-03 11:20:00,55.2,55.22,55.16,55.16,45450.0,41.6159,41.631,41.5858,41.5858,45450.0
2017-07-03 11:25:00,55.17,55.22,55.16,55.21,37451.0,41.5933,41.631,41.5858,41.6235,37451.0
2017-07-03 11:30:00,55.22,55.31,55.21,55.29,37951.0,41.631,41.6988,41.6235,41.6838,37951.0
2017-07-03 11:35:00,55.3,55.3,55.23,55.23,24681.0,41.6913,41.6913,41.6385,41.6385,24681.0
2017-07-03 11:40:00,55.23,55.24,55.18,55.2,38969.0,41.6385,41.6461,41.6008,41.6159,38969.0
2017-07-03 11:45:00,55.2,55.25,55.18,55.24,31971.0,41.6159,41.6536,41.6008,41.6461,31971.0
2017-07-03 11:50:00,55.23,55.29,55.22,55.29,30012.0,41.6385,41.6838,41.631,41.6838,30012.0
2017-07-03 11:55:00,55.29,55.33,55.28,55.32,20029.0,41.6838,41.7139,41.6762,41.7064,20029.0
2017-07-03 12:00:00,55.32,55.32,55.27,55.29,15865.0,41.7064,41.7064,41.6687,41.6838,15865.0
2017-07-03 12:05:00,55.29,55.29,55.23,55.24,33275.0,41.6838,41.6838,41.6385,41.6461,33275.0
2017-07-03 12:10:00,55.25,55.3,55.23,55.28,31057.0,41.6536,41.6913,41.6385,41.6762,31057.0
2017-07-03 12:15:00,55.28,55.3,55.27,55.3,33086.0,41.6762,41.6913,41.6687,41.6913,33086.0
2017-07-03 12:20:00,55.31,55.32,55.28,55.31,32728.0,41.6988,41.7064,41.6762,41.6988,32728.0
2017-07-03 12:25:00,55.3,55.37,55.3,55.35,35433.0,41.6913,41.7441,41.6913,41.729,35433.0
2017-07-03 12:30:00,55.35,55.36,55.34,55.35,31452.0,41.729,41.7365,41.7215,41.729,31452.0
2017-07-03 12:35:00,55.35,55.37,55.31,55.37,46187.0,41.729,41.7441,41.6988,41.7441,46187.0
2017-07-03 12:40:00,55.37,55.37,55.33,55.33,31202.0,41.7441,41.7441,41.7139,41.7139,31202.0
2017-07-03 12:45:00,55.33,55.34,55.29,55.29,57045.0,41.7139,41.7215,41.6838,41.6838,57045.0
2017-07-03 12:50:00,55.29,55.32,55.27,55.27,57465.0,41.6838,41.7064,41.6687,41.6687,57465.0
2017-07-03 12:55:00,55.28,55.28,55.19,55.19,118638.0,41.6762,41.6762,41.6084,41.6084,118638.0
2017-07-05 09:30:00,55.2,55.3,55.15,55.26,84101.0,41.6159,41.6913,41.5782,41.6611,84101.0
2017-07-05 09:35:00,55.26,55.26,55.09,55.14,52963.0,41.6611,41.6611,41.533,41.5707,52963.0
2017-07-05 09:40:00,55.13,55.31,55.13,55.22,68089.0,41.5631,41.6988,41.5631,41.631,68089.0
2017-07-05 09:45:00,55.22,55.29,55.14,55.17,41292.0,41.631,41.6838,41.5707,41.5933,41292.0
2017-07-05 09:50:00,55.15,55.23,55.11,55.19,38433.0,41.5782,41.6385,41.5481,41.6084,38433.0
2017-07-05 09:55:00,55.19,55.26,55.14,55.26,49036.0,41.6084,41.6611,41.5707,41.6611,49036.0
2017-07-05 10:00:00,55.25,55.38,55.23,55.31,45310.0,41.6536,41.7516,41.6385,41.6988,45310.0
2017-07-05 10:05:00,55.3,55.33,55.27,55.32,34861.0,41.6913,41.7139,41.6687,41.7064,34861.0
2017-07-05 10:10:00,55.32,55.37,55.3,55.32,41313.0,41.7064,41.7441,41.6913,41.7064,41313.0
2017-07-05 10:15:00,55.32,55.37,55.31,55.32,52229.0,41.7064,41.7441,41.6988,41.7064,52229.0
2017-07-05 10:20:00,55.32,55.35,55.3,55.35,59568.0,41.7064,41.729,41.6913,41.729,59568.0
2017-07-05 10:25:00,55.36,55.4,55.34,55.4,39664.0,41.7365,41.7667,41.7215,41.7667,39664.0
2017-07-05 10:30:00,55.4,55.41,55.35,55.38,42204.0,41.7667,41.7742,41.729,41.7516,42204.0
2017-07-05 10:35:00,55.37,55.45,55.36,55.37,73181.0,41.7441,41.8044,41.7365,41.7441,73181.0
2017-07-05 10:40:00,55.37,55.38,55.33,55.37,58844.0,41.7441,41.7516,41.7139,41.7441,58844.0
2017-07-05 10:45:00,55.37,55.46,55.35,55.46,78509.0,41.7441,41.8119,41.729,41.8119,78509.0
2017-07-05 10:50:00,55.46,55.5,55.44,55.46,59351.0,41.8119,41.8421,41.7969,41.8119,59351.0
2017-07-05 10:55:00,55.47,55.53,55.45,55.46,31908.0,41.8195,41.8647,41.8044,41.8119,31908.0
2017-07-05 11:00:00,55.46,55.52,55.45,55.48,40053.0,41.8119,41.8572,41.8044,41.827,40053.0
2017-07-05 11:05:00,55.47,55.52,55.47,55.51,34091.0,41.8195,41.8572,41.8195,41.8496,34091.0
2017-07-05 11:10:00,55.51,55.52,55.49,55.51,40440.0,41.8496,41.8572,41.8345,41.8496,40440.0
2017-07-05 11:15:00,55.51,55.54,55.48,55.54,28788.0,41.8496,41.8722,41.827,41.8722,28788.0
2017-07-05 11:20:00,55.54,55.55,55.5,55.53,32713.0,41.8722,41.8798,41.8421,41.8647,32713.0
2017-07-05 11:25:00,55.53,55.57,55.5,55.51,40533.0,41.8647,41.8949,41.8421,41.8496,40533.0
2017-07-05 11:30:00,55.5,55.52,55.49,55.52,29081.0,41.8421,41.8572,41.8345,41.8572,29081.0
2017-07-05 11:35:00,55.52,55.54,55.5,55.5,31621.0,41.8572,41.8722,41.8421,41.8421,31621.0
2017-07-05 11:40:00,55.5,55.51,55.42,55.42,39841.0,41.8421,41.8496,41.7818,41.7818,39841.0
2017-07-05 11:45:00,55.42,55.42,55.36,55.37,37930.0,41.7818,41.7818,41.7365,41.7441,37930.0
2017-07-05 11:50:00,55.37,55.43,55.37,55.42,28924.0,41.7441,41.7893,41.7441,41.7818,28924.0
2017-07-05 11:55:00,55.42,55.43,55.39,55.41,28804.0,41.7818,41.7893,41.7592,41.7742,28804.0
2017-07-05 12:00:00,55.41,55.41,55.37,55.38,59049.0,41.7742,41.7742,41.7441,41.7516,59049.0
2017-07-05 12:05:00,55.38,55.38,55.32,55.32,25925.0,41.7516,41.7516,41.7064,41.7064,25925.0
2017-07-05 12:10:00,55.33,55.35,55.27,55.31,31630.0,41.7139,41.729,41.6687,41.6988,31630.0
2017-07-05 12:15:00,55.31,55.34,55.3,55.32,22495.0,41.6988,41.7215,41.6913,41.7064,22495.0
2017-07-05 12:20:00,55.32,55.34,55.3,55.34,18375.0,41.7064,41.7215,41.6913,41.7215,18375.0
2017-07-05 12:25:00,55.34,55.36,55.3,55.31,18163.0,41.7215,41.7365,41.6913,41.6988,18163.0
2017-07-05 12:30:00,55.32,55.32,55.27,55.27,18763.0,41.7064,41.7064,41.6687,41.6687,18763.0
2017-07-05 12:35:00,55.27,55.28,55.22,55.25,25660.0,41.6687,41.6762,41.631,41.6536,25660.0
2017-07-05 12:40:00,55.26,55.26,55.24,55.25,17319.0,41.6611,41.6611,41.6461,41.6536,17319.0
2017-07-05 12:45:00,55.24,55.25,55.19,55.2,62229.0,41.6461,41.6536,41.6084,41.6159,62229.0
2017-07-05 12:50:00,55.2,55.21,55.15,55.17,30377.0,41.6159,41.6235,41.5782,41.5933,30377.0
2017-07-05 12:55:00,55.16,55.22,55.16,55.22,22951.0,41.5858,41.631,41.5858,41.631,22951.0
2017-07-05 13:00:00,55.21,55.22,55.15,55.16,27379.0,41.6235,41.631,41.5782,41.5858,27379.0
2017-07-05 13:05:00,55.16,55.17,55.14,55.15,24267.0,41.5858,41.5933,41.5707,41.5782,24267.0
2017-07-05 13:10:00,55.14,55.15,55.1,55.12,42232.0,41.5707,41.5782,41.5405,41.5556,42232.0
2017-07-05 13:15:00,55.12,55.12,55.08,55.08,30459.0,41.5556,41.5556,41.5254,41.5254,30459.0
2017-07-05 13:20:00,55.07,55.09,55.07,55.09,20437.0,41.5179,41.533,41.5179,41.533,20437.0
2017-07-05 13:25:00,55.08,55.09,55.06,55.08,23207.0,41.5254,41.533,41.5104,41.5254,23207.0
2017-07-05 13:30:00,55.09,55.1,55.06,55.06,12140.0,41.533,41.5405,41.5104,41.5104,12140.0
2017-07-05 13:35:00,55.07,55.08,55.03,55.04,27548.0,41.5179,41.5254,41.4877,41.4953,27548.0
2017-07-05 13:40:00,55.03,55.04,54.99,55.0,34642.0,41.4877,41.4953,41.4576,41.4651,34642.0
2017-07-05 13:45:00,55.0,55.01,54.99,55.01,17194.0,41.4651,41.4727,41.4576,41.4727,17194.0
2017-07-05 13:50:00,55.01,55.05,55.0,55.04,20739.0,41.4727,41.5028,41.4651,41.4953,20739.0
2017-07-05 13:55:00,55.05,55.05,55.01,55.03,25307.0,41.5028,41.5028,41.4727,41.4877,25307.0
2017-07-05 14:00:00,55.03,55.07,55.02,55.03,80156.0,41.4877,41.5179,41.4802,41.4877,80156.0
2017-07-05 14:05:00,55.04,55.04,54.98,54.98,121123.0,41.4953,41.4953,41.4501,41.4501,121123.0
2017-07-05 14:10:00,54.98,54.98,54.91,54.92,52865.0,41.4501,41.4501,41.3973,41.4048,52865.0
2017-07-05 14:15:00,54.92,54.93,54.87,54.88,46403.0,41.4048,41.4124,41.3671,41.3747,46403.0
2017-07-05 14:20:00,54.89,54.93,54.88,54.93,30090.0,41.3822,41.4124,41.3747,41.4124,30090.0
2017-07-05 14:25:00,54.94,54.97,54.93,54.97,41286.0,41.4199,41.4425,41.4124,41.4425,41286.0
2017-07-05 14:30:00,54.96,55.0,54.92,54.93,52704.0,41.435,41.4651,41.4048,41.4124,52704.0
2017-07-05 14:35:00,54.93,54.94,54.89,54.92,35233.0,41.4124,41.4199,41.3822,41.4048,35233.0
2017-07-05 14:40:00,54.93,54.95,54.9,54.91,21082.0,41.4124,41.4274,41.3897,41.3973,21082.0
2017-07-05 14:45:00,54.91,54.97,54.91,54.92,42015.0,41.3973,41.4425,41.3973,41.4048,42015.0
2017-07-05 14:50:00,54.92,54.94,54.91,54.92,25066.0,41.4048,41.4199,41.3973,41.4048,25066.0
2017-07-05 14:55:00,54.92,54.94,54.88,54.9,42736.0,41.4048,41.4199,41.3747,41.3897,42736.0
2017-07-05 15:00:00,54.91,54.92,54.85,54.85,48013.0,41.3973,41.4048,41.352,41.352,48013.0
2017-07-05 15:05:00,54.86,54.89,54.85,54.86,33017.0,41.3596,41.3822,41.352,41.3596,33017.0
2017-07-05 15:10:00,54.86,54.91,54.85,54.89,40280.0,41.3596,41.3973,41.352,41.3822,40280.0
2017-07-05 15:15:00,54.9,54.93,54.88,54.91,45848.0,41.3897,41.4124,41.3747,41.3973,45848.0
2017-07-05 15:20:00,54.92,54.94,54.86,54.86,100559.0,41.4048,41.4199,41.3596,41.3596,100559.0
2017-07-05 15:25:00,54.86,54.91,54.85,54.89,62288.0,41.3596,41.3973,41.352,41.3822,62288.0
2017-07-05 15:30:00,54.89,54.92,54.88,54.9,46902.0,41.3822,41.4048,41.3747,41.3897,46902.0
2017-07-05 15:35:00,54.9,54.9,54.83,54.84,66503.0,41.3897,41.3897,41.337,41.3445,66503.0
2017-07-05 15:40:00,54.83,54.93,54.83,54.91,80491.0,41.337,41.4124,41.337,41.3973,80491.0
2017-07-05 15:45:00,54.92,54.96,54.87,54.88,83536.0,41.4048,41.435,41.3671,41.3747,83536.0
2017-07-05 15:50:00,54.88,54.88,54.82,54.83,81609.0,41.3747,41.3747,41.3294,41.337,81609.0
2017-07-05 15:55:00,54.83,54.87,54.82,54.84,309484.0,41.337,41.3671,41.3294,41.3445,309484.0
2017-07-06 09:30:00,54.22,54.34,54.07,54.15,205072.0,41.2492,41.3405,41.1351,41.196,205072.0
2017-07-06 09:35:00,54.15,54.2,54.1,54.16,67198.0,41.196,41.234,41.1579,41.2036,67198.0
2017-07-06 09:40:00,54.17,54.45,54.14,54.43,62211.0,41.2112,41.4242,41.1884,41.409,62211.0
2017-07-06 09:45:00,54.43,54.45,54.29,54.29,49473.0,41.409,41.4242,41.3025,41.3025,49473.0
2017-07-06 09:50:00,54.3,54.38,54.27,54.33,46880.0,41.3101,41.371,41.2873,41.3329,46880.0
2017-07-06 09:55:00,54.33,54.35,54.16,54.18,92968.0,41.3329,41.3481,41.2036,41.2188,92968.0
2017-07-06 10:00:00,54.19,54.27,54.18,54.2,71600.0,41.2264,41.2873,41.2188,41.234,71600.0
2017-07-06 10:05:00,54.2,54.2,54.11,54.13,54340.0,41.234,41.234,41.1656,41.1808,54340.0
2017-07-06 10:10:00,54.12,54.17,54.03,54.06,94673.0,41.1732,41.2112,41.1047,41.1275,94673.0
2017-07-06 10:15:00,54.06,54.07,53.96,54.03,109633.0,41.1275,41.1351,41.0514,41.1047,109633.0
2017-07-06 10:20:00,54.03,54.03,53.95,53.96,49699.0,41.1047,41.1047,41.0438,41.0514,49699.0
2017-07-06 10:25:00,53.95,53.99,53.91,53.97,64031.0,41.0438,41.0743,41.0134,41.059,64031.0
2017-07-06 10:30:00,53.98,54.03,53.95,54.01,54133.0,41.0667,41.1047,41.0438,41.0895,54133.0
2017-07-06 10:35:00,54.01,54.06,53.97,54.06,122095.0,41.0895,41.1275,41.059,41.1275,122095.0
2017-07-06 10:40:00,54.05,54.18,54.05,54.15,65731.0,41.1199,41.2188,41.1199,41.196,65731.0
2017-07-06 10:45:00,54.15,54.26,54.15,54.18,97344.0,41.196,41.2797,41.196,41.2188,97344.0
2017-07-06 10:50:00,54.19,54.19,54.07,54.1,27623.0,41.2264,41.2264,41.1351,41.1579,27623.0
2017-07-06 10:55:00,54.1,54.12,54.07,54.1,34434.0,41.1579,41.1732,41.1351,41.1579,34434.0
2017-07-06 11:00:00,54.1,54.13,54.03,54.04,61284.0,41.1579,41.1808,41.1047,41.1123,61284.0
2017-07-06 11:05:00,54.04,54.08,53.95,53.95,57818.0,41.1123,41.1427,41.0438,41.0438,57818.0
2017-07-06 11:10:00,53.96,53.99,53.93,53.97,45991.0,41.0514,41.0743,41.0286,41.059,45991.0
2017-07-06 11:15:00,53.97,53.98,53.89,53.93,34699.0,41.059,41.0667,40.9982,41.0286,34699.0
2017-07-06 11:20:00,53.93,53.93,53.87,53.9,57044.0,41.0286,41.0286,40.983,41.0058,57044.0
2017-07-06 11:25:00,53.9,53.98,53.85,53.98,52272.0,41.0058,41.0667,40.9678,41.0667,52272.0
2017-07-06 11:30:00,53.98,54.02,53.95,53.96,36468.0,41.0667,41.0971,41.0438,41.0514,36468.0
2017-07-06 11:35:00,53.97,54.01,53.95,54.01,31159.0,41.059,41.0895,41.0438,41.0895,31159.0
2017-07-06 11:40:00,54.0,54.02,53.97,54.02,35145.0,41.0819,41.0971,41.059,41.0971,35145.0
2017-07-06 11:45:00,54.03,54.05,54.0,54.05,49659.0,41.1047,41.1199,41.0819,41.1199,49659.0
2017-07-06 11:50:00,54.04,54.05,53.98,54.02,47441.0,41.1123,41.1199,41.0667,41.0971,47441.0
2017-07-06 11:55:00,54.02,54.04,54.0,54.03,36048.0,41.0971,41.1123,41.0819,41.1047,36048.0
2017-07-06 12:00:00,54.03,54.14,54.02,54.12,69581.0,41.1047,41.1884,41.0971,41.1732,69581.0
2017-07-06 12:05:00,54.12,54.14,54.07,54.07,37598.0,41.1732,41.1884,41.1351,41.1351,37598.0
2017-07-06 12:10:00,54.08,54.13,54.03,54.1,81340.0,41.1427,41.1808,41.1047,41.1579,81340.0
2017-07-06 12:15:00,54.09,54.11,54.08,54.11,27353.0,41.1503,41.1656,41.1427,41.1656,27353.0
2017-07-06 12:20:00,54.12,54.13,54.08,54.1,20091.0,41.1732,41.1808,41.1427,41.1579,20091.0
2017-07-06 12:25:00,54.1,54.1,54.07,54.08,15048.0,41.1579,41.1579,41.1351,41.1427,15048.0
2017-07-06 12:30:00,54.08,54.09,54.06,54.09,16790.0,41.1427,41.1503,41.1275,41.1503,16790.0
2017-07-06 12:35:00,54.08,54.09,54.02,54.04,22608.0,41.1427,41.1503,41.0971,41.1123,22608.0
2017-07-06 12:40:00,54.04,54.05,54.01,54.05,33546.0,41.1123,41.1199,41.0895,41.1199,33546.0
2017-07-06 12:45:00,54.05,54.05,54.0,54.02,25684.0,41.1199,41.1199,41.0819,41.0971,25684.0
2017-07-06 12:50:00,54.02,54.07,54.01,54.06,22264.0,41.0971,41.1351,41.0895,41.1275,22264.0
2017-07-06 12:55:00,54.06,54.06,54.04,54.06,14741.0,41.1275,41.1275,41.1123,41.1275,14741.0
2017-07-06 13:00:00,54.05,54.07,54.03,54.03,26716.0,41.1199,41.1351,41.1047,41.1047,26716.0
2017-07-06 13:05:00,54.04,54.04,53.97,53.99,32021.0,41.1123,41.1123,41.059,41.0743,32021.0
2017-07-06 13:10:00,53.99,54.03,53.97,54.03,15209.0,41.0743,41.1047,41.059,41.1047,15209.0
2017-07-06 13:15:00,54.03,54.1,54.01,54.08,51984.0,41.1047,41.1579,41.0895,41.1427,51984.0
2017-07-06 13:20:00,54.08,54.1,54.04,54.05,18525.0,41.1427,41.1579,41.1123,41.1199,18525.0
2017-07-06 13:25:00,54.05,54.1,54.05,54.1,20021.0,41.1199,41.1579,41.1199,41.1579,20021.0
2017-07-06 13:30:00,54.1,54.1,54.03,54.04,43990.0,41.1579,41.1579,41.1047,41.1123,43990.0
2017-07-06 13:35:00,54.05,54.05,54.02,54.03,22902.0,41.1199,41.1199,41.0971,41.1047,22902.0
2017-07-06 13:40:00,54.04,54.04,53.95,53.98,30126.0,41.1123,41.1123,41.0438,41.0667,30126.0
2017-07-06 13:45:00,53.98,53.98,53.94,53.98,37359.0,41.0667,41.0667,41.0362,41.0667,37359.0
2017-07-06 13:50:00,53.97,54.01,53.95,53.97,38869.0,41.059,41.0895,41.0438,41.059,38869.0
2017-07-06 13:55:00,53.97,53.99,53.96,53.97,31476.0,41.059,41.0743,41.0514,41.059,31476.0
2017-07-06 14:00:00,53.97,53.97,53.95,53.96,25358.0,41.059,41.059,41.0438,41.0514,25358.0
2017-07-06 14:05:00,53.96,53.96,53.9,53.93,43211.0,41.0514,41.0514,41.0058,41.0286,43211.0
2017-07-06 14:10:00,53.93,53.95,53.91,53.93,37086.0,41.0286,41.0438,41.0134,41.0286,37086.0
2017-07-06 14:15:00,53.93,53.93,53.9,53.93,33839.0,41.0286,41.0286,41.0058,41.0286,33839.0
2017-07-06 14:20:00,53.93,53.94,53.91,53.92,71854.0,41.0286,41.0362,41.0134,41.021,71854.0
2017-07-06 14:25:00,53.92,53.95,53.92,53.95,14196.0,41.021,41.0438,41.021,41.0438,14196.0
2017-07-06 14:30:00,53.94,53.94,53.9,53.94,45201.0,41.0362,41.0362,41.0058,41.0362,45201.0
2017-07-06 14:35:00,53.93,53.94,53.87,53.89,33847.0,41.0286,41.0362,40.983,40.9982,33847.0
2017-07-06 14:40:00,53.89,53.97,53.89,53.97,39456.0,40.9982,41.059,40.9982,41.059,39456.0
2017-07-06 14:45:00,53.97,53.97,53.91,53.95,42980.0,41.059,41.059,41.0134,41.0438,42980.0
2017-07-06 14:50:00,53.94,53.95,53.89,53.91,29055.0,41.0362,41.0438,40.9982,41.0134,29055.0
2017-07-06 14:55:00,53.91,53.93,53.89,53.93,22390.0,41.0134,41.0286,40.9982,41.0286,22390.0
2017-07-06 15:00:00,53.93,53.97,53.93,53.96,45706.0,41.0286,41.059,41.0286,41.0514,45706.0
2017-07-06 15:05:00,53.97,53.97,53.89,53.91,88660.0,41.059,41.059,40.9982,41.0134,88660.0
2017-07-06 15:10:00,53.92,53.92,53.88,53.89,36650.0,41.021,41.021,40.9906,40.9982,36650.0
2017-07-06 15:15:00,53.89,53.93,53.88,53.93,45510.0,40.9982,41.0286,40.9906,41.0286,45510.0
2017-07-06 15:20:00,53.92,53.92,53.89,53.9,49512.0,41.021,41.021,40.9982,41.0058,49512.0
2017-07-06 15:25:00,53.89,53.9,53.86,53.87,76908.0,40.9982,41.0058,40.9754,40.983,76908.0
2017-07-06 15:30:00,53.87,53.9,53.85,53.85,67365.0,40.983,41.0058,40.9678,40.9678,67365.0
2017-07-06 15:35:00,53.85,53.85,53.75,53.8,91841.0,40.9678,40.9678,40.8917,40.9297,91841.0
2017-07-06 15:40:00,53.79,53.83,53.79,53.81,83127.0,40.9221,40.9525,40.9221,40.9373,83127.0
2017-07-06 15:45:00,53.81,53.86,53.81,53.83,95503.0,40.9373,40.9754,40.9373,40.9525,95503.0
2017-07-06 15:50:00,53.83,53.87,53.82,53.82,91068.0,40.9525,40.983,40.9449,40.9449,91068.0
2017-07-06 15:55:00,53.83,53.85,53.79,53.84,218904.0,40.9525,40.9678,40.9221,40.9601,218904.0
2017-07-07 09:30:00,53.87,53.89,53.6,53.7,155147.0,40.983,40.9982,40.7776,40.8536,155147.0
2017-07-07 09:35:00,53.68,53.93,53.65,53.79,66285.0,40.8384,41.0286,40.8156,40.9221,66285.0
2017-07-07 09:40:00,53.8,53.95,53.79,53.88,65568.0,40.9297,41.0438,40.9221,40.9906,65568.0
2017-07-07 09:45:00,53.88,53.94,53.74,53.75,39730.0,40.9906,41.0362,40.8841,40.8917,39730.0
2017-07-07 09:50:00,53.75,53.79,53.69,53.72,37432.0,40.8917,40.9221,40.846,40.8689,37432.0
2017-07-07 09:55:00,53.71,53.72,53.65,53.71,30534.0,40.8612,40.8689,40.8156,40.8612,30534.0
2017-07-07 10:00:00,53.7,53.72,53.61,53.61,33520.0,40.8536,40.8689,40.7852,40.7852,33520.0
2017-07-07 10:05:00,53.62,53.67,53.61,53.61,31421.0,40.7928,40.8308,40.7852,40.7852,31421.0
2017-07-07 10:10:00,53.61,53.65,53.58,53.63,37804.0,40.7852,40.8156,40.7623,40.8004,37804.0
2017-07-07 10:15:00,53.63,53.65,53.61,53.61,32972.0,40.8004,40.8156,40.7852,40.7852,32972.0
2017-07-07 10:20:00,53.61,53.69,53.6,53.69,50849.0,40.7852,40.846,40.7776,40.846,50849.0
2017-07-07 10:25:00,53.69,53.78,53.69,53.76,57261.0,40.846,40.9145,40.846,40.8993,57261.0
2017-07-07 10:30:00,53.77,53.77,53.7,53.74,46193.0,40.9069,40.9069,40.8536,40.8841,46193.0
2017-07-07 10:35:00,53.74,53.75,53.64,53.68,32750.0,40.8841,40.8917,40.808,40.8384,32750.0
2017-07-07 10:40:00,53.68,53.74,53.67,53.7,39403.0,40.8384,40.8841,40.8308,40.8536,39403.0
2017-07-07 10:45:00,53.71,53.74,53.66,53.66,32882.0,40.8612,40.8841,40.8232,40.8232,32882.0
2017-07-07 10:50:00,53.67,53.67,53.63,53.63,25357.0,40.8308,40.8308,40.8004,40.8004,25357.0
2017-07-07 10:55:00,53.63,53.64,53.58,53.58,27441.0,40.8004,40.808,40.7623,40.7623,27441.0
2017-07-07 11:00:00,53.58,53.61,53.56,53.56,50878.0,40.7623,40.7852,40.7471,40.7471,50878.0
2017-07-07 11:05:00,53.56,53.62,53.55,53.62,30028.0,40.7471,40.7928,40.7395,40.7928,30028.0
2017-07-07 11:10:00,53.61,53.7,53.61,53.63,34086.0,40.7852,40.8536,40.7852,40.8004,34086.0
2017-07-07 11:15:00,53.64,53.72,53.64,53.71,41881.0,40.808,40.8689,40.808,40.8612,41881.0
2017-07-07 11:20:00,53.7,53.77,53.68,53.69,50695.0,40.8536,40.9069,40.8384,40.846,50695.0
2017-07-07 11:25:00,53.69,53.82,53.67,53.81,40483.0,40.846,40.9449,40.8308,40.9373,40483.0
2017-07-07 11:30:00,53.81,53.87,53.8,53.84,42016.0,40.9373,40.983,40.9297,40.9601,42016.0
2017-07-07 11:35:00,53.84,53.92,53.83,53.88,19649.0,40.9601,41.021,40.9525,40.9906,19649.0
2017-07-07 11:40:00,53.87,53.89,53.84,53.88,15732.0,40.983,40.9982,40.9601,40.9906,15732.0
2017-07-07 11:45:00,53.88,53.9,53.86,53.88,16499.0,40.9906,41.0058,40.9754,40.9906,16499.0
2017-07-07 11:50:00,53.88,53.92,53.87,53.91,14253.0,40.9906,41.021,40.983,41.0134,14253.0
2017-07-07 11:55:00,53.92,53.97,53.92,53.95,30633.0,41.021,41.059,41.021,41.0438,30633.0
2017-07-07 12:00:00,53.96,53.96,53.88,53.88,29870.0,41.0514,41.0514,40.9906,40.9906,29870.0
2017-07-07 12:05:00,53.89,53.89,53.83,53.86,22716.0,40.9982,40.9982,40.9525,40.9754,22716.0
2017-07-07 12:10:00,53.85,53.85,53.8,53.82,26146.0,40.9678,40.9678,40.9297,40.9449,26146.0
2017-07-07 12:15:00,53.82,53.83,53.76,53.76,27034.0,40.9449,40.9525,40.8993,40.8993,27034.0
2017-07-07 12:20:00,53.77,53.78,53.72,53.75,53409.0,40.9069,40.9145,40.8689,40.8917,53409.0
2017-07-07 12:25:00,53.74,53.77,53.71,53.76,50316.0,40.8841,40.9069,40.8612,40.8993,50316.0
2017-07-07 12:30:00,53.76,53.82,53.75,53.79,26886.0,40.8993,40.9449,40.8917,40.9221,26886.0
2017-07-07 12:35:00,53.79,53.83,53.77,53.82,21412.0,40.9221,40.9525,40.9069,40.9449,21412.0
2017-07-07 12:40:00,53.82,53.82,53.77,53.79,32278.0,40.9449,40.9449,40.9069,40.9221,32278.0
2017-07-07 12:45:00,53.79,53.82,53.77,53.77,20812.0,40.9221,40.9449,40.9069,40.9069,20812.0
2017-07-07 12:50:00,53.78,53.81,53.77,53.79,14200.0,40.9145,40.9373,40.9069,40.9221,14200.0
2017-07-07 12:55:00,53.8,53.8,53.77,53.77,10839.0,40.9297,40.9297,40.9069,40.9069,10839.0
2017-07-07 13:00:00,53.77,53.78,53.74,53.75,31660.0,40.9069,40.9145,40.8841,40.8917,31660.0
2017-07-07 13:05:00,53.75,53.76,53.74,53.75,21258.0,40.8917,40.8993,40.8841,40.8917,21258.0
2017-07-07 13:10:00,53.75,53.77,53.74,53.77,28904.0,40.8917,40.9069,40.8841,40.9069,28904.0
2017-07-07 13:15:00,53.76,53.77,53.67,53.67,38189.0,40.8993,40.9069,40.8308,40.8308,38189.0
2017-07-07 13:20:00,53.67,53.71,53.67,53.67,21898.0,40.8308,40.8612,40.8308,40.8308,21898.0
2017-07-07 13:25:00,53.67,53.68,53.64,53.68,34749.0,40.8308,40.8384,40.808,40.8384,34749.0
2017-07-07 13:30:00,53.68,53.7,53.67,53.67,16823.0,40.8384,40.8536,40.8308,40.8308,16823.0
2017-07-07 13:35:00,53.67,53.71,53.67,53.69,34545.0,40.8308,40.8612,40.8308,40.846,34545.0
2017-07-07 13:40:00,53.68,53.72,53.67,53.7,28322.0,40.8384,40.8689,40.8308,40.8536,28322.0
2017-07-07 13:45:00,53.71,53.72,53.69,53.7,33949.0,40.8612,40.8689,40.846,40.8536,33949.0
2017-07-07 13:50:00,53.7,53.71,53.66,53.68,38192.0,40.8536,40.8612,40.8232,40.8384,38192.0
2017-07-07 13:55:00,53.68,53.68,53.63,53.66,39165.0,40.8384,40.8384,40.8004,40.8232,39165.0
2017-07-07 14:00:00,53.66,53.67,53.63,53.65,39025.0,40.8232,40.8308,40.8004,40.8156,39025.0
2017-07-07 14:05:00,53.66,53.67,53.64,53.67,32020.0,40.8232,40.8308,40.808,40.8308,32020.0
2017-07-07 14:10:00,53.66,53.68,53.63,53.67,30693.0,40.8232,40.8384,40.8004,40.8308,30693.0
2017-07-07 14:15:00,53.67,53.72,53.67,53.71,40756.0,40.8308,40.8689,40.8308,40.8612,40756.0
2017-07-07 14:20:00,53.71,53.72,53.67,53.68,28241.0,40.8612,40.8689,40.8308,40.8384,28241.0
2017-07-07 14:25:00,53.69,53.69,53.62,53.63,36192.0,40.846,40.846,40.7928,40.8004,36192.0
2017-07-07 14:30:00,53.62,53.66,53.62,53.64,23223.0,40.7928,40.8232,40.7928,40.808,23223.0
2017-07-07 14:35:00,53.64,53.65,53.59,53.59,35160.0,40.808,40.8156,40.77,40.77,35160.0
2017-07-07 14:40:00,53.6,53.65,53.59,53.64,35446.0,40.7776,40.8156,40.77,40.808,35446.0
2017-07-07 14:45:00,53.64,53.64,53.6,53.6,37348.0,40.808,40.808,40.7776,40.7776,37348.0
2017-07-07 14:50:00,53.61,53.61,53.59,53.59,24384.0,40.7852,40.7852,40.77,40.77,24384.0
2017-07-07 14:55:00,53.59,53.6,53.55,53.55,49882.0,40.77,40.7776,40.7395,40.7395,49882.0
2017-07-07 15:00:00,53.55,53.66,53.55,53.66,37920.0,40.7395,40.8232,40.7395,40.8232,37920.0
2017-07-07 15:05:00,53.65,53.72,53.65,53.71,38582.0,40.8156,40.8689,40.8156,40.8612,38582.0
2017-07-07 15:10:00,53.71,53.77,53.71,53.77,46123.0,40.8612,40.9069,40.8612,40.9069,46123.0
2017-07-07 15:15:00,53.76,53.79,53.75,53.79,28552.0,40.8993,40.9221,40.8917,40.9221,28552.0
2017-07-07 15:20:00,53.79,53.8,53.77,53.78,23007.0,40.9221,40.9297,40.9069,40.9145,23007.0
2017-07-07 15:25:00,53.78,53.79,53.72,53.74,77267.0,40.9145,40.9221,40.8689,40.8841,77267.0
2017-07-07 15:30:00,53.73,53.77,53.73,53.76,50445.0,40.8765,40.9069,40.8765,40.8993,50445.0
2017-07-07 15:35:00,53.76,53.77,53.72,53.72,71327.0,40.8993,40.9069,40.8689,40.8689,71327.0
2017-07-07 15:40:00,53.73,53.76,53.72,53.76,59500.0,40.8765,40.8993,40.8689,40.8993,59500.0
2017-07-07 15:45:00,53.76,53.76,53.67,53.68,85617.0,40.8993,40.8993,40.8308,40.8384,85617.0
2017-07-07 15:50:00,53.68,53.69,53.64,53.64,54749.0,40.8384,40.846,40.808,40.808,54749.0
2017-07-07 15:55:00,53.64,53.67,53.63,53.64,189426.0,40.808,40.8308,40.8004,40.808,189426.0
2017-07-10 09:30:00,53.73,53.79,53.62,53.68,44832.0,40.8765,40.9221,40.7928,40.8384,44832.0
2017-07-10 09:35:00,53.67,53.68,53.58,53.65,14509.0,40.8308,40.8384,40.7623,40.8156,14509.0
2017-07-10 09:40:00,53.64,53.68,53.6,53.64,16199.0,40.808,40.8384,40.7776,40.808,16199.0
2017-07-10 09:45:00,53.64,53.68,53.61,53.62,14162.0,40.808,40.8384,40.7852,40.7928,14162.0
2017-07-10 09:50:00,53.61,53.61,53.47,53.5,56927.0,40.7852,40.7852,40.6787,40.7015,56927.0
2017-07-10 09:55:00,53.49,53.53,53.43,53.43,29378.0,40.6939,40.7243,40.6482,40.6482,29378.0
2017-07-10 10:00:00,53.45,53.56,53.43,53.54,26757.0,40.6634,40.7471,40.6482,40.7319,26757.0
2017-07-10 10:05:00,53.53,53.63,53.53,53.62,29304.0,40.7243,40.8004,40.7243,40.7928,29304.0
2017-07-10 10:10:00,53.62,53.66,53.6,53.61,29284.0,40.7928,40.8232,40.7776,40.7852,29284.0
2017-07-10 10:15:00,53.62,53.62,53.55,53.56,48966.0,40.7928,40.7928,40.7395,40.7471,48966.0
2017-07-10 10:20:00,53.55,53.55,53.51,53.51,20783.0,40.7395,40.7395,40.7091,40.7091,20783.0
2017-07-10 10:25:00,53.52,53.53,53.46,53.52,40813.0,40.7167,40.7243,40.6711,40.7167,40813.0
2017-07-10 10:30:00,53.53,53.54,53.47,53.5,19706.0,40.7243,40.7319,40.6787,40.7015,19706.0
2017-07-10 10:35:00,53.49,53.52,53.41,53.43,35696.0,40.6939,40.7167,40.633,40.6482,35696.0
2017-07-10 10:40:00,53.43,53.43,53.38,53.41,20034.0,40.6482,40.6482,40.6102,40.633,20034.0
2017-07-10 10:45:00,53.41,53.45,53.4,53.41,40676.0,40.633,40.6634,40.6254,40.633,40676.0
2017-07-10 10:50:00,53.41,53.46,53.38,53.46,49280.0,40.633,40.6711,40.6102,40.6711,49280.0
2017-07-10 10:55:00,53.46,53.52,53.45,53.51,15763.0,40.6711,40.7167,40.6634,40.7091,15763.0
2017-07-10 11:00:00,53.51,53.52,53.46,53.48,19595.0,40.7091,40.7167,40.6711,40.6863,19595.0
2017-07-10 11:05:00,53.49,53.51,53.47,53.49,19343.0,40.6939,40.7091,40.6787,40.6939,19343.0
2017-07-10 11:10:00,53.48,53.5,53.46,53.48,18276.0,40.6863,40.7015,40.6711,40.6863,18276.0
2017-07-10 11:15:00,53.48,53.48,53.45,53.46,24751.0,40.6863,40.6863,40.6634,40.6711,24751.0
2017-07-10 11:20:00,53.45,53.47,53.43,53.46,21697.0,40.6634,40.6787,40.6482,40.6711,21697.0
2017-07-10 11:25:00,53.47,53.47,53.44,53.46,26859.0,40.6787,40.6787,40.6558,40.6711,26859.0
2017-07-10 11:30:00,53.45,53.47,53.44,53.45,20492.0,40.6634,40.6787,40.6558,40.6634,20492.0
2017-07-10 11:35:00,53.44,53.49,53.44,53.48,23499.0,40.6558,40.6939,40.6558,40.6863,23499.0
2017-07-10 11:40:00,53.48,53.49,53.47,53.48,17487.0,40.6863,40.6939,40.6787,40.6863,17487.0
2017-07-10 11:45:00,53.49,53.5,53.48,53.5,21774.0,40.6939,40.7015,40.6863,40.7015,21774.0
2017-07-10 11:50:00,53.5,53.52,53.49,53.52,21934.0,40.7015,40.7167,40.6939,40.7167,21934.0
2017-07-10 11:55:00,53.52,53.59,53.5,53.58,34264.0,40.7167,40.77,40.7015,40.7623,34264.0
2017-07-10 12:00:00,53.58,53.58,53.53,53.53,11782.0,40.7623,40.7623,40.7243,40.7243,11782.0
2017-07-10 12:05:00,53.53,53.59,53.53,53.58,20955.0,40.7243,40.77,40.7243,40.7623,20955.0
2017-07-10 12:10:00,53.58,53.59,53.53,53.55,16898.0,40.7623,40.77,40.7243,40.7395,16898.0
2017-07-10 12:15:00,53.55,53.55,53.53,53.54,15456.0,40.7395,40.7395,40.7243,40.7319,15456.0
2017-07-10 12:20:00,53.55,53.59,53.55,53.58,16293.0,40.7395,40.77,40.7395,40.7623,16293.0
2017-07-10 12:25:00,53.58,53.61,53.57,53.61,20591.0,40.7623,40.7852,40.7547,40.7852,20591.0
2017-07-10 12:30:00,53.61,53.61,53.54,53.55,35270.0,40.7852,40.7852,40.7319,40.7395,35270.0
2017-07-10 12:35:00,53.54,53.57,53.53,53.54,20498.0,40.7319,40.7547,40.7243,40.7319,20498.0
2017-07-10 12:40:00,53.55,53.56,53.54,53.55,16382.0,40.7395,40.7471,40.7319,40.7395,16382.0
2017-07-10 12:45:00,53.55,53.55,53.51,53.52,12430.0,40.7395,40.7395,40.7091,40.7167,12430.0
2017-07-10 12:50:00,53.52,53.53,53.49,53.51,14349.0,40.7167,40.7243,40.6939,40.7091,14349.0
2017-07-10 12:55:00,53.52,53.54,53.5,53.53,22391.0,40.7167,40.7319,40.7015,40.7243,22391.0
2017-07-10 13:00:00,53.54,53.57,53.54,53.57,16675.0,40.7319,40.7547,40.7319,40.7547,16675.0
2017-07-10 13:05:00,53.57,53.57,53.52,53.53,17722.0,40.7547,40.7547,40.7167,40.7243,17722.0
2017-07-10 13:10:00,53.54,53.56,53.52,53.53,21819.0,40.7319,40.7471,40.7167,40.7243,21819.0
2017-07-10 13:15:00,53.53,53.54,53.51,53.52,20974.0,40.7243,40.7319,40.7091,40.7167,20974.0
2017-07-10 13:20:00,53.52,53.52,53.47,53.49,34820.0,40.7167,40.7167,40.6787,40.6939,34820.0
2017-07-10 13:25:00,53.5,53.51,53.49,53.5,28313.0,40.7015,40.7091,40.6939,40.7015,28313.0
2017-07-10 13:30:00,53.5,53.5,53.46,53.46,15579.0,40.7015,40.7015,40.6711,40.6711,15579.0
2017-07-10 13:35:00,53.47,53.48,53.43,53.46,29483.0,40.6787,40.6863,40.6482,40.6711,29483.0
2017-07-10 13:40:00,53.45,53.46,53.4,53.43,20519.0,40.6634,40.6711,40.6254,40.6482,20519.0
2017-07-10 13:45:00,53.43,53.45,53.4,53.43,30007.0,40.6482,40.6634,40.6254,40.6482,30007.0
2017-07-10 13:50:00,53.43,53.44,53.41,53.43,13067.0,40.6482,40.6558,40.633,40.6482,13067.0
2017-07-10 13:55:00,53.43,53.44,53.4,53.4,14730.0,40.6482,40.6558,40.6254,40.6254,14730.0
2017-07-10 14:00:00,53.41,53.43,53.38,53.4,40063.0,40.633,40.6482,40.6102,40.6254,40063.0
2017-07-10 14:05:00,53.4,53.41,53.35,53.35,31322.0,40.6254,40.633,40.5874,40.5874,31322.0
2017-07-10 14:10:00,53.35,53.38,53.34,53.38,26984.0,40.5874,40.6102,40.5798,40.6102,26984.0
2017-07-10 14:15:00,53.38,53.38,53.31,53.34,25858.0,40.6102,40.6102,40.5569,40.5798,25858.0
2017-07-10 14:20:00,53.35,53.4,53.35,53.37,24447.0,40.5874,40.6254,40.5874,40.6026,24447.0
2017-07-10 14:25:00,53.37,53.39,53.32,53.33,20607.0,40.6026,40.6178,40.5645,40.5722,20607.0
2017-07-10 14:30:00,53.32,53.35,53.32,53.35,30848.0,40.5645,40.5874,40.5645,40.5874,30848.0
2017-07-10 14:35:00,53.35,53.35,53.31,53.33,25984.0,40.5874,40.5874,40.5569,40.5722,25984.0
2017-07-10 14:40:00,53.34,53.41,53.34,53.41,40929.0,40.5798,40.633,40.5798,40.633,40929.0
2017-07-10 14:45:00,53.4,53.44,53.4,53.42,26995.0,40.6254,40.6558,40.6254,40.6406,26995.0
2017-07-10 14:50:00,53.43,53.46,53.42,53.46,27602.0,40.6482,40.6711,40.6406,40.6711,27602.0
2017-07-10 14:55:00,53.46,53.49,53.45,53.49,29229.0,40.6711,40.6939,40.6634,40.6939,29229.0
2017-07-10 15:00:00,53.48,53.51,53.48,53.49,30197.0,40.6863,40.7091,40.6863,40.6939,30197.0
2017-07-10 15:05:00,53.5,53.53,53.49,53.5,32921.0,40.7015,40.7243,40.6939,40.7015,32921.0
2017-07-10 15:10:00,53.49,53.53,53.46,53.46,36981.0,40.6939,40.7243,40.6711,40.6711,36981.0
2017-07-10 15:15:00,53.47,53.5,53.45,53.45,32697.0,40.6787,40.7015,40.6634,40.6634,32697.0
2017-07-10 15:20:00,53.46,53.49,53.46,53.48,26876.0,40.6711,40.6939,40.6711,40.6863,26876.0
2017-07-10 15:25:00,53.48,53.49,53.46,53.47,46351.0,40.6863,40.6939,40.6711,40.6787,46351.0
2017-07-10 15:30:00,53.48,53.5,53.46,53.5,64735.0,40.6863,40.7015,40.6711,40.7015,64735.0
2017-07-10 15:35:00,53.5,53.5,53.42,53.45,54757.0,40.7015,40.7015,40.6406,40.6634,54757.0
2017-07-10 15:40:00,53.45,53.5,53.44,53.5,55153.0,40.6634,40.7015,40.6558,40.7015,55153.0
2017-07-10 15:45:00,53.49,53.5,53.44,53.46,80256.0,40.6939,40.7015,40.6558,40.6711,80256.0
2017-07-10 15:50:00,53.45,53.49,53.44,53.46,80123.0,40.6634,40.6939,40.6558,40.6711,80123.0
2017-07-10 15:55:00,53.47,53.47,53.39,53.41,151634.0,40.6787,40.6787,40.6178,40.633,151634.0
2017-07-11 09:30:00,53.36,53.53,53.25,53.44,98230.0,40.595,40.7243,40.5113,40.6558,98230.0
2017-07-11 09:35:00,53.38,53.53,53.29,53.48,45964.0,40.6102,40.7243,40.5417,40.6863,45964.0
2017-07-11 09:40:00,53.47,53.7,53.36,53.63,126067.0,40.6787,40.8536,40.595,40.8004,126067.0
2017-07-11 09:45:00,53.62,53.82,53.48,53.81,147178.0,40.7928,40.9449,40.6863,40.9373,147178.0
2017-07-11 09:50:00,53.82,54.01,53.66,53.95,687727.0,40.9449,41.0895,40.8232,41.0438,687727.0
2017-07-11 09:55:00,53.94,53.95,53.79,53.85,144195.0,41.0362,41.0438,40.9221,40.9678,144195.0
2017-07-11 10:00:00,53.86,53.95,53.84,53.88,67441.0,40.9754,41.0438,40.9601,40.9906,67441.0
2017-07-11 10:05:00,53.89,54.0,53.81,53.93,82040.0,40.9982,41.0819,40.9373,41.0286,82040.0
2017-07-11 10:10:00,53.93,54.0,53.91,53.98,226896.0,41.0286,41.0819,41.0134,41.0667,226896.0
2017-07-11 10:15:00,53.98,54.0,53.88,53.98,186036.0,41.0667,41.0819,40.9906,41.0667,186036.0
2017-07-11 10:20:00,53.98,54.0,53.66,53.67,397689.0,41.0667,41.0819,40.8232,40.8308,397689.0
2017-07-11 10:25:00,53.66,53.78,53.63,53.76,80498.0,40.8232,40.9145,40.8004,40.8993,80498.0
2017-07-11 10:30:00,53.76,53.78,53.63,53.74,132871.0,40.8993,40.9145,40.8004,40.8841,132871.0
2017-07-11 10:35:00,53.74,53.77,53.69,53.7,77584.0,40.8841,40.9069,40.846,40.8536,77584.0
2017-07-11 10:40:00,53.7,53.78,53.69,53.72,94019.0,40.8536,40.9145,40.846,40.8689,94019.0
2017-07-11 10:45:00,53.72,53.78,53.71,53.76,105565.0,40.8689,40.9145,40.8612,40.8993,105565.0
2017-07-11 10:50:00,53.76,53.78,53.72,53.75,60288.0,40.8993,40.9145,40.8689,40.8917,60288.0
2017-07-11 10:55:00,53.75,53.78,53.71,53.76,122310.0,40.8917,40.9145,40.8612,40.8993,122310.0
2017-07-11 11:00:00,53.76,53.77,53.67,53.76,103789.0,40.8993,40.9069,40.8308,40.8993,103789.0
2017-07-11 11:05:00,53.75,53.8,53.68,53.69,126727.0,40.8917,40.9297,40.8384,40.846,126727.0
2017-07-11 11:10:00,53.68,53.69,53.54,53.56,49307.0,40.8384,40.846,40.7319,40.7471,49307.0
2017-07-11 11:15:00,53.57,53.63,53.54,53.55,59899.0,40.7547,40.8004,40.7319,40.7395,59899.0
2017-07-11 11:20:00,53.56,53.56,53.43,53.46,93261.0,40.7471,40.7471,40.6482,40.6711,93261.0
2017-07-11 11:25:00,53.46,53.46,53.24,53.27,109844.0,40.6711,40.6711,40.5037,40.5265,109844.0
2017-07-11 11:30:00,53.27,53.41,53.26,53.39,90378.0,40.5265,40.633,40.5189,40.6178,90378.0
2017-07-11 11:35:00,53.39,53.41,53.34,53.36,26418.0,40.6178,40.633,40.5798,40.595,26418.0
2017-07-11 11:40:00,53.35,53.4,53.31,53.39,46395.0,40.5874,40.6254,40.5569,40.6178,46395.0
2017-07-11 11:45:00,53.39,53.48,53.38,53.44,36103.0,40.6178,40.6863,40.6102,40.6558,36103.0
2017-07-11 11:50:00,53.44,53.47,53.41,53.47,31643.0,40.6558,40.6787,40.633,40.6787,31643.0
2017-07-11 11:55:00,53.47,53.52,53.44,53.51,43106.0,40.6787,40.7167,40.6558,40.7091,43106.0
2017-07-11 12:00:00,53.5,53.52,53.48,53.52,30980.0,40.7015,40.7167,40.6863,40.7167,30980.0
2017-07-11 12:05:00,53.52,53.54,53.49,53.52,33162.0,40.7167,40.7319,40.6939,40.7167,33162.0
2017-07-11 12:10:00,53.52,53.54,53.51,53.54,11109.0,40.7167,40.7319,40.7091,40.7319,11109.0
2017-07-11 12:15:00,53.54,53.56,53.48,53.48,56285.0,40.7319,40.7471,40.6863,40.6863,56285.0
2017-07-11 12:20:00,53.48,53.48,53.39,53.39,33474.0,40.6863,40.6863,40.6178,40.6178,33474.0
2017-07-11 12:25:00,53.38,53.39,53.34,53.36,56577.0,40.6102,40.6178,40.5798,40.595,56577.0
2017-07-11 12:30:00,53.36,53.41,53.35,53.4,24272.0,40.595,40.633,40.5874,40.6254,24272.0
2017-07-11 12:35:00,53.4,53.45,53.39,53.43,24804.0,40.6254,40.6634,40.6178,40.6482,24804.0
2017-07-11 12:40:00,53.43,53.46,53.42,53.46,22292.0,40.6482,40.6711,40.6406,40.6711,22292.0
2017-07-11 12:45:00,53.46,53.51,53.45,53.51,39629.0,40.6711,40.7091,40.6634,40.7091,39629.0
2017-07-11 12:50:00,53.5,53.52,53.49,53.51,20708.0,40.7015,40.7167,40.6939,40.7091,20708.0
2017-07-11 12:55:00,53.5,53.56,53.49,53.55,82584.0,40.7015,40.7471,40.6939,40.7395,82584.0
2017-07-11 13:00:00,53.55,53.57,53.54,53.57,68222.0,40.7395,40.7547,40.7319,40.7547,68222.0
2017-07-11 13:05:00,53.57,53.59,53.55,53.56,62523.0,40.7547,40.77,40.7395,40.7471,62523.0
2017-07-11 13:10:00,53.56,53.65,53.55,53.64,102458.0,40.7471,40.8156,40.7395,40.808,102458.0
2017-07-11 13:15:00,53.64,53.69,53.6,53.62,185795.0,40.808,40.846,40.7776,40.7928,185795.0
2017-07-11 13:20:00,53.61,53.62,53.4,53.41,98391.0,40.7852,40.7928,40.6254,40.633,98391.0
2017-07-11 13:25:00,53.4,53.43,53.38,53.38,72529.0,40.6254,40.6482,40.6102,40.6102,72529.0
2017-07-11 13:30:00,53.38,53.39,53.34,53.37,28828.0,40.6102,40.6178,40.5798,40.6026,28828.0
2017-07-11 13:35:00,53.36,53.39,53.34,53.37,25202.0,40.595,40.6178,40.5798,40.6026,25202.0
2017-07-11 13:40:00,53.38,53.45,53.34,53.42,52434.0,40.6102,40.6634,40.5798,40.6406,52434.0
2017-07-11 13:45:00,53.42,53.46,53.42,53.43,27771.0,40.6406,40.6711,40.6406,40.6482,27771.0
2017-07-11 13:50:00,53.44,53.44,53.41,53.43,22222.0,40.6558,40.6558,40.633,40.6482,22222.0
2017-07-11 13:55:00,53.43,53.47,53.41,53.45,28342.0,40.6482,40.6787,40.633,40.6634,28342.0
2017-07-11 14:00:00,53.45,53.46,53.44,53.46,20098.0,40.6634,40.6711,40.6558,40.6711,20098.0
2017-07-11 14:05:00,53.46,53.47,53.45,53.45,18869.0,40.6711,40.6787,40.6634,40.6634,18869.0
2017-07-11 14:10:00,53.45,53.49,53.45,53.48,41216.0,40.6634,40.6939,40.6634,40.6863,41216.0
2017-07-11 14:15:00,53.49,53.49,53.44,53.45,17739.0,40.6939,40.6939,40.6558,40.6634,17739.0
2017-07-11 14:20:00,53.46,53.46,53.43,53.46,29175.0,40.6711,40.6711,40.6482,40.6711,29175.0
2017-07-11 14:25:00,53.46,53.47,53.42,53.45,18416.0,40.6711,40.6787,40.6406,40.6634,18416.0
2017-07-11 14:30:00,53.44,53.46,53.42,53.42,24825.0,40.6558,40.6711,40.6406,40.6406,24825.0
2017-07-11 14:35:00,53.42,53.43,53.41,53.43,20024.0,40.6406,40.6482,40.633,40.6482,20024.0
2017-07-11 14:40:00,53.42,53.44,53.4,53.41,35249.0,40.6406,40.6558,40.6254,40.633,35249.0
2017-07-11 14:45:00,53.41,53.42,53.4,53.4,23810.0,40.633,40.6406,40.6254,40.6254,23810.0
2017-07-11 14:50:00,53.4,53.54,53.39,53.54,101339.0,40.6254,40.7319,40.6178,40.7319,101339.0
2017-07-11 14:55:00,53.54,53.57,53.5,53.56,110838.0,40.7319,40.7547,40.7015,40.7471,110838.0
2017-07-11 15:00:00,53.56,53.63,53.55,53.6,110294.0,40.7471,40.8004,40.7395,40.7776,110294.0
2017-07-11 15:05:00,53.6,53.65,53.58,53.64,51476.0,40.7776,40.8156,40.7623,40.808,51476.0
2017-07-11 15:10:00,53.63,53.7,53.61,53.68,90006.0,40.8004,40.8536,40.7852,40.8384,90006.0
2017-07-11 15:15:00,53.68,53.75,53.67,53.73,74867.0,40.8384,40.8917,40.8308,40.8765,74867.0
2017-07-11 15:20:00,53.73,53.79,53.66,53.67,97610.0,40.8765,40.9221,40.8232,40.8308,97610.0
2017-07-11 15:25:00,53.68,53.68,53.62,53.63,25422.0,40.8384,40.8384,40.7928,40.8004,25422.0
2017-07-11 15:30:00,53.63,53.73,53.62,53.68,60861.0,40.8004,40.8765,40.7928,40.8384,60861.0
2017-07-11 15:35:00,53.68,53.72,53.67,53.67,78828.0,40.8384,40.8689,40.8308,40.8308,78828.0
2017-07-11 15:40:00,53.67,53.67,53.54,53.55,78804.0,40.8308,40.8308,40.7319,40.7395,78804.0
2017-07-11 15:45:00,53.55,53.6,53.5,53.59,97117.0,40.7395,40.7776,40.7015,40.77,97117.0
2017-07-11 15:50:00,53.59,53.6,53.57,53.58,56063.0,40.77,40.7776,40.7547,40.7623,56063.0
2017-07-11 15:55:00,53.57,53.57,53.52,53.53,154511.0,40.7547,40.7547,40.7167,40.7243,154511.0
2017-07-12 09:30:00,53.88,53.99,53.82,53.95,49941.0,40.9906,41.0743,40.9449,41.0438,49941.0
2017-07-12 09:35:00,53.95,54.06,53.92,53.98,171050.0,41.0438,41.1275,41.021,41.0667,171050.0
2017-07-12 09:40:00,54.0,54.01,53.96,53.99,91875.0,41.0819,41.0895,41.0514,41.0743,91875.0
2017-07-12 09:45:00,54.0,54.07,53.95,54.07,122053.0,41.0819,41.1351,41.0438,41.1351,122053.0
2017-07-12 09:50:00,54.06,54.1,53.98,53.98,27523.0,41.1275,41.1579,41.0667,41.0667,27523.0
2017-07-12 09:55:00,53.99,53.99,53.92,53.96,50293.0,41.0743,41.0743,41.021,41.0514,50293.0
2017-07-12 10:00:00,53.97,53.98,53.83,53.92,55062.0,41.059,41.0667,40.9525,41.021,55062.0
2017-07-12 10:05:00,53.92,53.95,53.85,53.89,61421.0,41.021,41.0438,40.9678,40.9982,61421.0
2017-07-12 10:10:00,53.89,53.97,53.88,53.89,23558.0,40.9982,41.059,40.9906,40.9982,23558.0
2017-07-12 10:15:00,53.89,53.93,53.84,53.91,41838.0,40.9982,41.0286,40.9601,41.0134,41838.0
2017-07-12 10:20:00,53.92,54.0,53.91,53.98,60476.0,41.021,41.0819,41.0134,41.0667,60476.0
2017-07-12 10:25:00,53.98,54.02,53.96,54.01,139844.0,41.0667,41.0971,41.0514,41.0895,139844.0
2017-07-12 10:30:00,54.01,54.05,53.99,54.01,29944.0,41.0895,41.1199,41.0743,41.0895,29944.0
2017-07-12 10:35:00,54.01,54.03,53.97,54.0,40015.0,41.0895,41.1047,41.059,41.0819,40015.0
2017-07-12 10:40:00,54.01,54.02,53.95,53.97,19911.0,41.0895,41.0971,41.0438,41.059,19911.0
2017-07-12 10:45:00,53.97,53.98,53.93,53.98,18822.0,41.059,41.0667,41.0286,41.0667,18822.0
2017-07-12 10:50:00,53.99,53.99,53.9,53.91,28005.0,41.0743,41.0743,41.0058,41.0134,28005.0
2017-07-12 10:55:00,53.91,53.93,53.87,53.88,22522.0,41.0134,41.0286,40.983,40.9906,22522.0
2017-07-12 11:00:00,53.87,53.88,53.82,53.86,25530.0,40.983,40.9906,40.9449,40.9754,25530.0
2017-07-12 11:05:00,53.85,53.86,53.79,53.81,28802.0,40.9678,40.9754,40.9221,40.9373,28802.0
2017-07-12 11:10:00,53.81,53.82,53.73,53.74,26366.0,40.9373,40.9449,40.8765,40.8841,26366.0
2017-07-12 11:15:00,53.74,53.77,53.7,53.72,25555.0,40.8841,40.9069,40.8536,40.8689,25555.0
2017-07-12 11:20:00,53.73,53.74,53.69,53.73,15971.0,40.8765,40.8841,40.846,40.8765,15971.0
2017-07-12 11:25:00,53.73,53.73,53.69,53.71,21847.0,40.8765,40.8765,40.846,40.8612,21847.0
2017-07-12 11:30:00,53.71,53.72,53.68,53.69,21944.0,40.8612,40.8689,40.8384,40.846,21944.0
2017-07-12 11:35:00,53.7,53.71,53.66,53.71,32043.0,40.8536,40.8612,40.8232,40.8612,32043.0
2017-07-12 11:40:00,53.71,53.71,53.65,53.68,27063.0,40.8612,40.8612,40.8156,40.8384,27063.0
2017-07-12 11:45:00,53.68,53.69,53.66,53.68,45353.0,40.8384,40.846,40.8232,40.8384,45353.0
2017-07-12 11:50:00,53.68,53.69,53.63,53.63,35295.0,40.8384,40.846,40.8004,40.8004,35295.0
2017-07-12 11:55:00,53.64,53.66,53.63,53.64,18167.0,40.808,40.8232,40.8004,40.808,18167.0
2017-07-12 12:00:00,53.65,53.67,53.63,53.66,25944.0,40.8156,40.8308,40.8004,40.8232,25944.0
2017-07-12 12:05:00,53.67,53.7,53.65,53.68,67283.0,40.8308,40.8536,40.8156,40.8384,67283.0
2017-07-12 12:10:00,53.67,53.72,53.66,53.66,22497.0,40.8308,40.8689,40.8232,40.8232,22497.0
2017-07-12 12:15:00,53.65,53.72,53.65,53.71,13126.0,40.8156,40.8689,40.8156,40.8612,13126.0
2017-07-12 12:20:00,53.71,53.72,53.66,53.71,31246.0,40.8612,40.8689,40.8232,40.8612,31246.0
2017-07-12 12:25:00,53.71,53.74,53.69,53.71,13603.0,40.8612,40.8841,40.846,40.8612,13603.0
2017-07-12 12:30:00,53.7,53.71,53.68,53.68,8620.0,40.8536,40.8612,40.8384,40.8384,8620.0
2017-07-12 12:35:00,53.69,53.74,53.68,53.72,19915.0,40.846,40.8841,40.8384,40.8689,19915.0
2017-07-12 12:40:00,53.73,53.73,53.7,53.7,12270.0,40.8765,40.8765,40.8536,40.8536,12270.0
2017-07-12 12:45:00,53.71,53.71,53.66,53.67,17802.0,40.8612,40.8612,40.8232,40.8308,17802.0
2017-07-12 12:50:00,53.67,53.68,53.65,53.66,14267.0,40.8308,40.8384,40.8156,40.8232,14267.0
2017-07-12 12:55:00,53.66,53.69,53.66,53.69,19528.0,40.8232,40.846,40.8232,40.846,19528.0
2017-07-12 13:00:00,53.69,53.7,53.68,53.68,15937.0,40.846,40.8536,40.8384,40.8384,15937.0
2017-07-12 13:05:00,53.69,53.7,53.66,53.66,14440.0,40.846,40.8536,40.8232,40.8232,14440.0
2017-07-12 13:10:00,53.66,53.68,53.63,53.64,19779.0,40.8232,40.8384,40.8004,40.808,19779.0
2017-07-12 13:15:00,53.64,53.64,53.59,53.63,23664.0,40.808,40.808,40.77,40.8004,23664.0
2017-07-12 13:20:00,53.63,53.63,53.6,53.61,16208.0,40.8004,40.8004,40.7776,40.7852,16208.0
2017-07-12 13:25:00,53.6,53.61,53.59,53.6,12175.0,40.7776,40.7852,40.77,40.7776,12175.0
2017-07-12 13:30:00,53.6,53.6,53.58,53.59,10864.0,40.7776,40.7776,40.7623,40.77,10864.0
2017-07-12 13:35:00,53.6,53.6,53.56,53.56,21314.0,40.7776,40.7776,40.7471,40.7471,21314.0
2017-07-12 13:40:00,53.57,53.6,53.56,53.6,24712.0,40.7547,40.7776,40.7471,40.7776,24712.0
2017-07-12 13:45:00,53.59,53.61,53.59,53.61,14237.0,40.77,40.7852,40.77,40.7852,14237.0
2017-07-12 13:50:00,53.6,53.6,53.57,53.57,32768.0,40.7776,40.7776,40.7547,40.7547,32768.0
2017-07-12 13:55:00,53.58,53.58,53.55,53.57,22870.0,40.7623,40.7623,40.7395,40.7547,22870.0
2017-07-12 14:00:00,53.58,53.58,53.55,53.58,14731.0,40.7623,40.7623,40.7395,40.7623,14731.0
2017-07-12 14:05:00,53.58,53.58,53.55,53.58,29691.0,40.7623,40.7623,40.7395,40.7623,29691.0
2017-07-12 14:10:00,53.58,53.6,53.57,53.59,37390.0,40.7623,40.7776,40.7547,40.77,37390.0
2017-07-12 14:15:00,53.58,53.62,53.58,53.6,20418.0,40.7623,40.7928,40.7623,40.7776,20418.0
2017-07-12 14:20:00,53.59,53.61,53.58,53.61,25203.0,40.77,40.7852,40.7623,40.7852,25203.0
2017-07-12 14:25:00,53.61,53.64,53.61,53.63,11498.0,40.7852,40.808,40.7852,40.8004,11498.0
2017-07-12 14:30:00,53.64,53.64,53.58,53.58,28028.0,40.808,40.808,40.7623,40.7623,28028.0
2017-07-12 14:35:00,53.59,53.59,53.56,53.57,18933.0,40.77,40.77,40.7471,40.7547,18933.0
2017-07-12 14:40:00,53.56,53.58,53.56,53.56,18338.0,40.7471,40.7623,40.7471,40.7471,18338.0
2017-07-12 14:45:00,53.56,53.57,53.55,53.55,15372.0,40.7471,40.7547,40.7395,40.7395,15372.0
2017-07-12 14:50:00,53.55,53.56,53.52,53.52,40740.0,40.7395,40.7471,40.7167,40.7167,40740.0
2017-07-12 14:55:00,53.52,53.53,53.49,53.5,39937.0,40.7167,40.7243,40.6939,40.7015,39937.0
2017-07-12 15:00:00,53.49,53.56,53.49,53.56,53866.0,40.6939,40.7471,40.6939,40.7471,53866.0
2017-07-12 15:05:00,53.56,53.58,53.55,53.58,30141.0,40.7471,40.7623,40.7395,40.7623,30141.0
2017-07-12 15:10:00,53.58,53.59,53.56,53.59,38072.0,40.7623,40.77,40.7471,40.77,38072.0
2017-07-12 15:15:00,53.59,53.61,53.59,53.59,34416.0,40.77,40.7852,40.77,40.77,34416.0
2017-07-12 15:20:00,53.6,53.61,53.59,53.61,22993.0,40.7776,40.7852,40.77,40.7852,22993.0
2017-07-12 15:25:00,53.61,53.63,53.6,53.62,30599.0,40.7852,40.8004,40.7776,40.7928,30599.0
2017-07-12 15:30:00,53.62,53.63,53.6,53.61,42500.0,40.7928,40.8004,40.7776,40.7852,42500.0
2017-07-12 15:35:00,53.6,53.62,53.53,53.53,62322.0,40.7776,40.7928,40.7243,40.7243,62322.0
2017-07-12 15:40:00,53.54,53.56,53.53,53.56,35505.0,40.7319,40.7471,40.7243,40.7471,35505.0
2017-07-12 15:45:00,53.55,53.56,53.47,53.47,77366.0,40.7395,40.7471,40.6787,40.6787,77366.0
2017-07-12 15:50:00,53.48,53.49,53.45,53.45,93446.0,40.6863,40.6939,40.6634,40.6634,93446.0
2017-07-12 15:55:00,53.45,53.46,53.41,53.45,201370.0,40.6634,40.6711,40.633,40.6634,201370.0
2017-07-13 09:30:00,53.52,53.52,53.33,53.34,83968.0,40.7167,40.7167,40.5722,40.5798,83968.0
2017-07-13 09:35:00,53.36,53.52,53.34,53.52,30967.0,40.595,40.7167,40.5798,40.7167,30967.0
2017-07-13 09:40:00,53.51,53.56,53.49,53.5,24834.0,40.7091,40.7471,40.6939,40.7015,24834.0
2017-07-13 09:45:00,53.5,53.51,53.41,53.5,40339.0,40.7015,40.7091,40.633,40.7015,40339.0
2017-07-13 09:50:00,53.49,53.5,53.43,53.46,57482.0,40.6939,40.7015,40.6482,40.6711,57482.0
2017-07-13 09:55:00,53.46,53.46,53.32,53.34,40466.0,40.6711,40.6711,40.5645,40.5798,40466.0
2017-07-13 10:00:00,53.34,53.35,53.27,53.33,48118.0,40.5798,40.5874,40.5265,40.5722,48118.0
2017-07-13 10:05:00,53.33,53.37,53.29,53.34,28921.0,40.5722,40.6026,40.5417,40.5798,28921.0
2017-07-13 10:10:00,53.34,53.39,53.33,53.39,38624.0,40.5798,40.6178,40.5722,40.6178,38624.0
2017-07-13 10:15:00,53.38,53.4,53.34,53.35,57457.0,40.6102,40.6254,40.5798,40.5874,57457.0
2017-07-13 10:20:00,53.35,53.37,53.31,53.34,40039.0,40.5874,40.6026,40.5569,40.5798,40039.0
2017-07-13 10:25:00,53.33,53.38,53.31,53.33,27624.0,40.5722,40.6102,40.5569,40.5722,27624.0
2017-07-13 10:30:00,53.32,53.32,53.27,53.32,24040.0,40.5645,40.5645,40.5265,40.5645,24040.0
2017-07-13 10:35:00,53.33,53.33,53.3,53.32,17385.0,40.5722,40.5722,40.5493,40.5645,17385.0
2017-07-13 10:40:00,53.32,53.36,53.31,53.33,16975.0,40.5645,40.595,40.5569,40.5722,16975.0
2017-07-13 10:45:00,53.33,53.35,53.3,53.32,39683.0,40.5722,40.5874,40.5493,40.5645,39683.0
2017-07-13 10:50:00,53.31,53.35,53.31,53.33,17171.0,40.5569,40.5874,40.5569,40.5722,17171.0
2017-07-13 10:55:00,53.33,53.36,53.31,53.31,40016.0,40.5722,40.595,40.5569,40.5569,40016.0
2017-07-13 11:00:00,53.32,53.42,53.31,53.4,39199.0,40.5645,40.6406,40.5569,40.6254,39199.0
2017-07-13 11:05:00,53.41,53.43,53.39,53.41,29954.0,40.633,40.6482,40.6178,40.633,29954.0
2017-07-13 11:10:00,53.42,53.42,53.38,53.39,46569.0,40.6406,40.6406,40.6102,40.6178,46569.0
2017-07-13 11:15:00,53.39,53.43,53.37,53.42,34098.0,40.6178,40.6482,40.6026,40.6406,34098.0
2017-07-13 11:20:00,53.42,53.44,53.39,53.4,29467.0,40.6406,40.6558,40.6178,40.6254,29467.0
2017-07-13 11:25:00,53.4,53.4,53.35,53.36,46139.0,40.6254,40.6254,40.5874,40.595,46139.0
2017-07-13 11:30:00,53.36,53.39,53.36,53.39,16773.0,40.595,40.6178,40.595,40.6178,16773.0
2017-07-13 11:35:00,53.39,53.46,53.39,53.46,30763.0,40.6178,40.6711,40.6178,40.6711,30763.0
2017-07-13 11:40:00,53.46,53.49,53.4,53.43,44188.0,40.6711,40.6939,40.6254,40.6482,44188.0
2017-07-13 11:45:00,53.43,53.46,53.42,53.46,11392.0,40.6482,40.6711,40.6406,40.6711,11392.0
2017-07-13 11:50:00,53.46,53.52,53.45,53.5,27566.0,40.6711,40.7167,40.6634,40.7015,27566.0
2017-07-13 11:55:00,53.5,53.51,53.49,53.49,10960.0,40.7015,40.7091,40.6939,40.6939,10960.0
2017-07-13 12:00:00,53.49,53.51,53.48,53.48,24413.0,40.6939,40.7091,40.6863,40.6863,24413.0
2017-07-13 12:05:00,53.49,53.5,53.47,53.48,13834.0,40.6939,40.7015,40.6787,40.6863,13834.0
2017-07-13 12:10:00,53.47,53.48,53.47,53.48,10364.0,40.6787,40.6863,40.6787,40.6863,10364.0
2017-07-13 12:15:00,53.48,53.48,53.45,53.46,21888.0,40.6863,40.6863,40.6634,40.6711,21888.0
2017-07-13 12:20:00,53.45,53.45,53.42,53.45,22063.0,40.6634,40.6634,40.6406,40.6634,22063.0
2017-07-13 12:25:00,53.45,53.46,53.42,53.44,11148.0,40.6634,40.6711,40.6406,40.6558,11148.0
2017-07-13 12:30:00,53.43,53.45,53.41,53.45,15916.0,40.6482,40.6634,40.633,40.6634,15916.0
2017-07-13 12:35:00,53.45,53.47,53.43,53.47,11530.0,40.6634,40.6787,40.6482,40.6787,11530.0
2017-07-13 12:40:00,53.47,53.47,53.43,53.43,22008.0,40.6787,40.6787,40.6482,40.6482,22008.0
2017-07-13 12:45:00,53.43,53.45,53.42,53.43,10910.0,40.6482,40.6634,40.6406,40.6482,10910.0
2017-07-13 12:50:00,53.44,53.45,53.41,53.44,14173.0,40.6558,40.6634,40.633,40.6558,14173.0
2017-07-13 12:55:00,53.44,53.45,53.42,53.42,9310.0,40.6558,40.6634,40.6406,40.6406,9310.0
2017-07-13 13:00:00,53.43,53.43,53.4,53.41,17660.0,40.6482,40.6482,40.6254,40.633,17660.0
2017-07-13 13:05:00,53.41,53.43,53.4,53.41,15469.0,40.633,40.6482,40.6254,40.633,15469.0
2017-07-13 13:10:00,53.42,53.43,53.42,53.43,8437.0,40.6406,40.6482,40.6406,40.6482,8437.0
2017-07-13 13:15:00,53.43,53.44,53.42,53.43,11851.0,40.6482,40.6558,40.6406,40.6482,11851.0
2017-07-13 13:20:00,53.43,53.44,53.4,53.41,21729.0,40.6482,40.6558,40.6254,40.633,21729.0
2017-07-13 13:25:00,53.41,53.42,53.37,53.4,16746.0,40.633,40.6406,40.6026,40.6254,16746.0
2017-07-13 13:30:00,53.4,53.42,53.39,53.4,16429.0,40.6254,40.6406,40.6178,40.6254,16429.0
2017-07-13 13:35:00,53.4,53.4,53.36,53.37,18694.0,40.6254,40.6254,40.595,40.6026,18694.0
2017-07-13 13:40:00,53.37,53.4,53.36,53.38,28869.0,40.6026,40.6254,40.595,40.6102,28869.0
2017-07-13 13:45:00,53.39,53.41,53.37,53.39,25794.0,40.6178,40.633,40.6026,40.6178,25794.0
2017-07-13 13:50:00,53.39,53.4,53.38,53.4,15385.0,40.6178,40.6254,40.6102,40.6254,15385.0
2017-07-13 13:55:00,53.4,53.4,53.35,53.36,34857.0,40.6254,40.6254,40.5874,40.595,34857.0
2017-07-13 14:00:00,53.36,53.39,53.35,53.37,29374.0,40.595,40.6178,40.5874,40.6026,29374.0
2017-07-13 14:05:00,53.37,53.37,53.31,53.33,27734.0,40.6026,40.6026,40.5569,40.5722,27734.0
2017-07-13 14:10:00,53.33,53.36,53.31,53.31,24504.0,40.5722,40.595,40.5569,40.5569,24504.0
2017-07-13 14:15:00,53.32,53.32,53.24,53.29,40833.0,40.5645,40.5645,40.5037,40.5417,40833.0
2017-07-13 14:20:00,53.27,53.28,53.26,53.28,27891.0,40.5265,40.5341,40.5189,40.5341,27891.0
2017-07-13 14:25:00,53.28,53.33,53.27,53.32,21487.0,40.5341,40.5722,40.5265,40.5645,21487.0
2017-07-13 14:30:00,53.32,53.32,53.27,53.28,35291.0,40.5645,40.5645,40.5265,40.5341,35291.0
2017-07-13 14:35:00,53.29,53.3,53.26,53.28,25802.0,40.5417,40.5493,40.5189,40.5341,25802.0
2017-07-13 14:40:00,53.29,53.3,53.26,53.29,38852.0,40.5417,40.5493,40.5189,40.5417,38852.0
2017-07-13 14:45:00,53.29,53.3,53.27,53.28,20232.0,40.5417,40.5493,40.5265,40.5341,20232.0
2017-07-13 14:50:00,53.28,53.31,53.27,53.29,49224.0,40.5341,40.5569,40.5265,40.5417,49224.0
2017-07-13 14:55:00,53.29,53.31,53.27,53.31,26432.0,40.5417,40.5569,40.5265,40.5569,26432.0
2017-07-13 15:00:00,53.3,53.33,53.27,53.32,28872.0,40.5493,40.5722,40.5265,40.5645,28872.0
2017-07-13 15:05:00,53.31,53.32,53.27,53.3,23232.0,40.5569,40.5645,40.5265,40.5493,23232.0
2017-07-13 15:10:00,53.3,53.3,53.28,53.29,26180.0,40.5493,40.5493,40.5341,40.5417,26180.0
2017-07-13 15:15:00,53.29,53.31,53.28,53.29,22797.0,40.5417,40.5569,40.5341,40.5417,22797.0
2017-07-13 15:20:00,53.28,53.3,53.25,53.26,36879.0,40.5341,40.5493,40.5113,40.5189,36879.0
2017-07-13 15:25:00,53.27,53.33,53.26,53.32,42892.0,40.5265,40.5722,40.5189,40.5645,42892.0
2017-07-13 15:30:00,53.32,53.34,53.31,53.33,33102.0,40.5645,40.5798,40.5569,40.5722,33102.0
2017-07-13 15:35:00,53.32,53.35,53.32,53.33,37582.0,40.5645,40.5874,40.5645,40.5722,37582.0
2017-07-13 15:40:00,53.33,53.39,53.32,53.37,63603.0,40.5722,40.6178,40.5645,40.6026,63603.0
2017-07-13 15:45:00,53.36,53.37,53.3,53.32,97026.0,40.595,40.6026,40.5493,40.5645,97026.0
2017-07-13 15:50:00,53.33,53.33,53.28,53.29,84910.0,40.5722,40.5722,40.5341,40.5417,84910.0
2017-07-13 15:55:00,53.29,53.32,53.27,53.31,154965.0,40.5417,40.5645,40.5265,40.5569,154965.0
2017-07-14 09:30:00,53.4,53.6,53.4,53.5,68637.0,40.6254,40.7776,40.6254,40.7015,68637.0
2017-07-14 09:35:00,53.54,53.64,53.4,53.4,43563.0,40.7319,40.808,40.6254,40.6254,43563.0
2017-07-14 09:40:00,53.43,53.53,53.43,53.51,15097.0,40.6482,40.7243,40.6482,40.7091,15097.0
2017-07-14 09:45:00,53.51,53.53,53.44,53.45,32081.0,40.7091,40.7243,40.6558,40.6634,32081.0
2017-07-14 09:50:00,53.44,53.47,53.41,53.46,40706.0,40.6558,40.6787,40.633,40.6711,40706.0
2017-07-14 09:55:00,53.47,53.53,53.42,53.47,24362.0,40.6787,40.7243,40.6406,40.6787,24362.0
2017-07-14 10:00:00,53.46,53.51,53.43,53.46,27141.0,40.6711,40.7091,40.6482,40.6711,27141.0
2017-07-14 10:05:00,53.46,53.49,53.43,53.46,21997.0,40.6711,40.6939,40.6482,40.6711,21997.0
2017-07-14 10:10:00,53.45,53.49,53.42,53.46,27134.0,40.6634,40.6939,40.6406,40.6711,27134.0
2017-07-14 10:15:00,53.47,53.49,53.46,53.49,12593.0,40.6787,40.6939,40.6711,40.6939,12593.0
2017-07-14 10:20:00,53.5,53.5,53.46,53.47,12589.0,40.7015,40.7015,40.6711,40.6787,12589.0
2017-07-14 10:25:00,53.47,53.52,53.45,53.52,18971.0,40.6787,40.7167,40.6634,40.7167,18971.0
2017-07-14 10:30:00,53.52,53.57,53.52,53.55,14883.0,40.7167,40.7547,40.7167,40.7395,14883.0
2017-07-14 10:35:00,53.55,53.56,53.48,53.48,53221.0,40.7395,40.7471,40.6863,40.6863,53221.0
2017-07-14 10:40:00,53.49,53.52,53.49,53.52,13312.0,40.6939,40.7167,40.6939,40.7167,13312.0
2017-07-14 10:45:00,53.51,53.52,53.49,53.49,25454.0,40.7091,40.7167,40.6939,40.6939,25454.0
2017-07-14 10:50:00,53.5,53.54,53.49,53.51,19903.0,40.7015,40.7319,40.6939,40.7091,19903.0
2017-07-14 10:55:00,53.51,53.52,53.48,53.48,29701.0,40.7091,40.7167,40.6863,40.6863,29701.0
2017-07-14 11:00:00,53.48,53.49,53.44,53.45,33216.0,40.6863,40.6939,40.6558,40.6634,33216.0
2017-07-14 11:05:00,53.44,53.46,53.41,53.44,24379.0,40.6558,40.6711,40.633,40.6558,24379.0
2017-07-14 11:10:00,53.45,53.47,53.42,53.46,27566.0,40.6634,40.6787,40.6406,40.6711,27566.0
2017-07-14 11:15:00,53.45,53.48,53.45,53.47,15154.0,40.6634,40.6863,40.6634,40.6787,15154.0
2017-07-14 11:20:00,53.47,53.48,53.44,53.45,22372.0,40.6787,40.6863,40.6558,40.6634,22372.0
2017-07-14 11:25:00,53.45,53.47,53.45,53.46,30049.0,40.6634,40.6787,40.6634,40.6711,30049.0
2017-07-14 11:30:00,53.46,53.52,53.46,53.49,24900.0,40.6711,40.7167,40.6711,40.6939,24900.0
2017-07-14 11:35:00,53.5,53.52,53.47,53.51,53732.0,40.7015,40.7167,40.6787,40.7091,53732.0
2017-07-14 11:40:00,53.51,53.51,53.49,53.5,15851.0,40.7091,40.7091,40.6939,40.7015,15851.0
2017-07-14 11:45:00,53.5,53.51,53.48,53.51,23556.0,40.7015,40.7091,40.6863,40.7091,23556.0
2017-07-14 11:50:00,53.52,53.54,53.5,53.54,19234.0,40.7167,40.7319,40.7015,40.7319,19234.0
2017-07-14 11:55:00,53.54,53.55,53.52,53.53,16303.0,40.7319,40.7395,40.7167,40.7243,16303.0
2017-07-14 12:00:00,53.52,53.57,53.52,53.55,16598.0,40.7167,40.7547,40.7167,40.7395,16598.0
2017-07-14 12:05:00,53.55,53.57,53.54,53.57,14336.0,40.7395,40.7547,40.7319,40.7547,14336.0
2017-07-14 12:10:00,53.57,53.58,53.56,53.57,7379.0,40.7547,40.7623,40.7471,40.7547,7379.0
2017-07-14 12:15:00,53.56,53.57,53.54,53.56,10166.0,40.7471,40.7547,40.7319,40.7471,10166.0
2017-07-14 12:20:00,53.55,53.56,53.52,53.52,8937.0,40.7395,40.7471,40.7167,40.7167,8937.0
2017-07-14 12:25:00,53.52,53.52,53.51,53.52,3384.0,40.7167,40.7167,40.7091,40.7167,3384.0
2017-07-14 12:30:00,53.52,53.52,53.5,53.51,23948.0,40.7167,40.7167,40.7015,40.7091,23948.0
2017-07-14 12:35:00,53.51,53.54,53.49,53.52,17690.0,40.7091,40.7319,40.6939,40.7167,17690.0
2017-07-14 12:40:00,53.52,53.53,53.51,53.52,7403.0,40.7167,40.7243,40.7091,40.7167,7403.0
2017-07-14 12:45:00,53.51,53.52,53.5,53.5,8203.0,40.7091,40.7167,40.7015,40.7015,8203.0
2017-07-14 12:50:00,53.51,53.52,53.5,53.51,12873.0,40.7091,40.7167,40.7015,40.7091,12873.0
2017-07-14 12:55:00,53.51,53.55,53.5,53.55,109101.0,40.7091,40.7395,40.7015,40.7395,109101.0
2017-07-14 13:00:00,53.56,53.58,53.53,53.55,24287.0,40.7471,40.7623,40.7243,40.7395,24287.0
2017-07-14 13:05:00,53.55,53.57,53.53,53.55,93578.0,40.7395,40.7547,40.7243,40.7395,93578.0
2017-07-14 13:10:00,53.55,53.57,53.55,53.56,14220.0,40.7395,40.7547,40.7395,40.7471,14220.0
2017-07-14 13:15:00,53.55,53.57,53.55,53.57,8244.0,40.7395,40.7547,40.7395,40.7547,8244.0
2017-07-14 13:20:00,53.57,53.59,53.55,53.55,16771.0,40.7547,40.77,40.7395,40.7395,16771.0
2017-07-14 13:25:00,53.55,53.56,53.55,53.56,4953.0,40.7395,40.7471,40.7395,40.7471,4953.0
2017-07-14 13:30:00,53.56,53.56,53.53,53.53,24784.0,40.7471,40.7471,40.7243,40.7243,24784.0
2017-07-14 13:35:00,53.53,53.57,53.53,53.55,36824.0,40.7243,40.7547,40.7243,40.7395,36824.0
2017-07-14 13:40:00,53.55,53.57,53.55,53.55,51824.0,40.7395,40.7547,40.7395,40.7395,51824.0
2017-07-14 13:45:00,53.55,53.56,53.54,53.56,17853.0,40.7395,40.7471,40.7319,40.7471,17853.0
2017-07-14 13:50:00,53.56,53.56,53.55,53.55,10908.0,40.7471,40.7471,40.7395,40.7395,10908.0
2017-07-14 13:55:00,53.55,53.58,53.55,53.57,19553.0,40.7395,40.7623,40.7395,40.7547,19553.0
2017-07-14 14:00:00,53.57,53.59,53.56,53.58,18165.0,40.7547,40.77,40.7471,40.7623,18165.0
2017-07-14 14:05:00,53.59,53.63,53.58,53.61,65423.0,40.77,40.8004,40.7623,40.7852,65423.0
2017-07-14 14:10:00,53.62,53.68,53.62,53.67,16068.0,40.7928,40.8384,40.7928,40.8308,16068.0
2017-07-14 14:15:00,53.68,53.71,53.68,53.69,20358.0,40.8384,40.8612,40.8384,40.846,20358.0
2017-07-14 14:20:00,53.7,53.71,53.67,53.69,31565.0,40.8536,40.8612,40.8308,40.846,31565.0
2017-07-14 14:25:00,53.69,53.71,53.68,53.69,24943.0,40.846,40.8612,40.8384,40.846,24943.0
2017-07-14 14:30:00,53.68,53.7,53.67,53.69,29268.0,40.8384,40.8536,40.8308,40.846,29268.0
2017-07-14 14:35:00,53.68,53.69,53.67,53.68,27912.0,40.8384,40.846,40.8308,40.8384,27912.0
2017-07-14 14:40:00,53.68,53.69,53.66,53.67,27987.0,40.8384,40.846,40.8232,40.8308,27987.0
2017-07-14 14:45:00,53.68,53.71,53.67,53.7,19747.0,40.8384,40.8612,40.8308,40.8536,19747.0
2017-07-14 14:50:00,53.7,53.72,53.7,53.71,23201.0,40.8536,40.8689,40.8536,40.8612,23201.0
2017-07-14 14:55:00,53.72,53.76,53.72,53.75,52885.0,40.8689,40.8993,40.8689,40.8917,52885.0
2017-07-14 15:00:00,53.75,53.77,53.74,53.76,23675.0,40.8917,40.9069,40.8841,40.8993,23675.0
2017-07-14 15:05:00,53.76,53.78,53.75,53.78,36267.0,40.8993,40.9145,40.8917,40.9145,36267.0
2017-07-14 15:10:00,53.78,53.79,53.75,53.77,47334.0,40.9145,40.9221,40.8917,40.9069,47334.0
2017-07-14 15:15:00,53.78,53.79,53.74,53.78,45969.0,40.9145,40.9221,40.8841,40.9145,45969.0
2017-07-14 15:20:00,53.78,53.82,53.77,53.8,44321.0,40.9145,40.9449,40.9069,40.9297,44321.0
2017-07-14 15:25:00,53.8,53.82,53.79,53.81,47916.0,40.9297,40.9449,40.9221,40.9373,47916.0
2017-07-14 15:30:00,53.82,53.83,53.79,53.83,42909.0,40.9449,40.9525,40.9221,40.9525,42909.0
2017-07-14 15:35:00,53.83,53.86,53.82,53.86,68902.0,40.9525,40.9754,40.9449,40.9754,68902.0
2017-07-14 15:40:00,53.86,53.86,53.81,53.85,59026.0,40.9754,40.9754,40.9373,40.9678,59026.0
2017-07-14 15:45:00,53.85,53.86,53.81,53.82,68928.0,40.9678,40.9754,40.9373,40.9449,68928.0
2017-07-14 15:50:00,53.81,53.82,53.75,53.79,58834.0,40.9373,40.9449,40.8917,40.9221,58834.0
2017-07-14 15:55:00,53.77,53.78,53.7,53.75,181291.0,40.9069,40.9145,40.8536,40.8917,181291.0
2017-07-17 09:30:00,53.65,53.76,53.62,53.65,61189.0,40.8156,40.8993,40.7928,40.8156,61189.0
2017-07-17 09:35:00,53.63,53.72,53.63,53.7,42119.0,40.8004,40.8689,40.8004,40.8536,42119.0
2017-07-17 09:40:00,53.7,53.7,53.61,53.66,48179.0,40.8536,40.8536,40.7852,40.8232,48179.0
2017-07-17 09:45:00,53.66,53.75,53.65,53.73,41966.0,40.8232,40.8917,40.8156,40.8765,41966.0
2017-07-17 09:50:00,53.73,53.82,53.73,53.81,52013.0,40.8765,40.9449,40.8765,40.9373,52013.0
2017-07-17 09:55:00,53.82,53.82,53.76,53.79,41807.0,40.9449,40.9449,40.8993,40.9221,41807.0
2017-07-17 10:00:00,53.78,53.82,53.74,53.81,70532.0,40.9145,40.9449,40.8841,40.9373,70532.0
2017-07-17 10:05:00,53.82,53.83,53.76,53.79,48915.0,40.9449,40.9525,40.8993,40.9221,48915.0
2017-07-17 10:10:00,53.77,53.82,53.76,53.81,26358.0,40.9069,40.9449,40.8993,40.9373,26358.0
2017-07-17 10:15:00,53.81,53.87,53.8,53.87,56248.0,40.9373,40.983,40.9297,40.983,56248.0
2017-07-17 10:20:00,53.88,53.88,53.84,53.86,18344.0,40.9906,40.9906,40.9601,40.9754,18344.0
2017-07-17 10:25:00,53.85,53.87,53.82,53.86,38001.0,40.9678,40.983,40.9449,40.9754,38001.0
2017-07-17 10:30:00,53.87,53.88,53.85,53.86,20273.0,40.983,40.9906,40.9678,40.9754,20273.0
2017-07-17 10:35:00,53.85,53.87,53.81,53.87,35790.0,40.9678,40.983,40.9373,40.983,35790.0
2017-07-17 10:40:00,53.87,53.92,53.85,53.92,29928.0,40.983,41.021,40.9678,41.021,29928.0
2017-07-17 10:45:00,53.91,53.92,53.87,53.9,37617.0,41.0134,41.021,40.983,41.0058,37617.0
2017-07-17 10:50:00,53.89,53.89,53.84,53.86,28890.0,40.9982,40.9982,40.9601,40.9754,28890.0
2017-07-17 10:55:00,53.85,53.86,53.82,53.86,54607.0,40.9678,40.9754,40.9449,40.9754,54607.0
2017-07-17 11:00:00,53.85,53.87,53.82,53.87,30599.0,40.9678,40.983,40.9449,40.983,30599.0
2017-07-17 11:05:00,53.86,53.87,53.8,53.83,29841.0,40.9754,40.983,40.9297,40.9525,29841.0
2017-07-17 11:10:00,53.83,53.87,53.83,53.86,43511.0,40.9525,40.983,40.9525,40.9754,43511.0
2017-07-17 11:15:00,53.86,53.86,53.83,53.83,34212.0,40.9754,40.9754,40.9525,40.9525,34212.0
2017-07-17 11:20:00,53.83,53.83,53.8,53.81,38514.0,40.9525,40.9525,40.9297,40.9373,38514.0
2017-07-17 11:25:00,53.82,53.86,53.81,53.83,21147.0,40.9449,40.9754,40.9373,40.9525,21147.0
2017-07-17 11:30:00,53.83,53.85,53.82,53.83,19224.0,40.9525,40.9678,40.9449,40.9525,19224.0
2017-07-17 11:35:00,53.84,53.84,53.82,53.83,20558.0,40.9601,40.9601,40.9449,40.9525,20558.0
2017-07-17 11:40:00,53.83,53.84,53.81,53.82,37186.0,40.9525,40.9601,40.9373,40.9449,37186.0
2017-07-17 11:45:00,53.82,53.89,53.81,53.86,43398.0,40.9449,40.9982,40.9373,40.9754,43398.0
2017-07-17 11:50:00,53.87,53.88,53.86,53.87,26781.0,40.983,40.9906,40.9754,40.983,26781.0
2017-07-17 11:55:00,53.87,53.89,53.87,53.89,39770.0,40.983,40.9982,40.983,40.9982,39770.0
2017-07-17 12:00:00,53.89,53.9,53.88,53.89,14780.0,40.9982,41.0058,40.9906,40.9982,14780.0
2017-07-17 12:05:00,53.89,53.89,53.87,53.89,10413.0,40.9982,40.9982,40.983,40.9982,10413.0
2017-07-17 12:10:00,53.88,53.89,53.87,53.88,14127.0,40.9906,40.9982,40.983,40.9906,14127.0
2017-07-17 12:15:00,53.88,53.89,53.87,53.88,21668.0,40.9906,40.9982,40.983,40.9906,21668.0
2017-07-17 12:20:00,53.87,53.88,53.86,53.87,34939.0,40.983,40.9906,40.9754,40.983,34939.0
2017-07-17 12:25:00,53.86,53.88,53.86,53.88,18375.0,40.9754,40.9906,40.9754,40.9906,18375.0
2017-07-17 12:30:00,53.88,53.89,53.86,53.87,17114.0,40.9906,40.9982,40.9754,40.983,17114.0
2017-07-17 12:35:00,53.87,53.88,53.86,53.87,19633.0,40.983,40.9906,40.9754,40.983,19633.0
2017-07-17 12:40:00,53.86,53.88,53.85,53.86,32726.0,40.9754,40.9906,40.9678,40.9754,32726.0
2017-07-17 12:45:00,53.86,53.87,53.85,53.86,12070.0,40.9754,40.983,40.9678,40.9754,12070.0
2017-07-17 12:50:00,53.86,53.87,53.85,53.85,28882.0,40.9754,40.983,40.9678,40.9678,28882.0
2017-07-17 12:55:00,53.85,53.87,53.84,53.86,255268.0,40.9678,40.983,40.9601,40.9754,255268.0
2017-07-17 13:00:00,53.86,53.91,53.85,53.9,89769.0,40.9754,41.0134,40.9678,41.0058,89769.0
2017-07-17 13:05:00,53.91,53.91,53.89,53.91,48247.0,41.0134,41.0134,40.9982,41.0134,48247.0
2017-07-17 13:10:00,53.9,53.91,53.9,53.91,18465.0,41.0058,41.0134,41.0058,41.0134,18465.0
2017-07-17 13:15:00,53.91,53.91,53.86,53.86,60341.0,41.0134,41.0134,40.9754,40.9754,60341.0
2017-07-17 13:20:00,53.87,53.88,53.86,53.87,33924.0,40.983,40.9906,40.9754,40.983,33924.0
2017-07-17 13:25:00,53.88,53.88,53.87,53.88,18987.0,40.9906,40.9906,40.983,40.9906,18987.0
2017-07-17 13:30:00,53.88,53.89,53.87,53.88,11405.0,40.9906,40.9982,40.983,40.9906,11405.0
2017-07-17 13:35:00,53.89,53.9,53.88,53.89,19394.0,40.9982,41.0058,40.9906,40.9982,19394.0
2017-07-17 13:40:00,53.89,53.92,53.89,53.91,45476.0,40.9982,41.021,40.9982,41.0134,45476.0
2017-07-17 13:45:00,53.92,53.92,53.91,53.92,36203.0,41.021,41.021,41.0134,41.021,36203.0
2017-07-17 13:50:00,53.91,53.93,53.91,53.93,23435.0,41.0134,41.0286,41.0134,41.0286,23435.0
2017-07-17 13:55:00,53.93,53.94,53.92,53.94,14703.0,41.0286,41.0362,41.021,41.0362,14703.0
2017-07-17 14:00:00,53.94,53.97,53.94,53.96,26212.0,41.0362,41.059,41.0362,41.0514,26212.0
2017-07-17 14:05:00,53.97,54.0,53.96,54.0,75542.0,41.059,41.0819,41.0514,41.0819,75542.0
2017-07-17 14:10:00,53.99,54.03,53.99,54.03,35480.0,41.0743,41.1047,41.0743,41.1047,35480.0
2017-07-17 14:15:00,54.03,54.04,53.98,53.98,43317.0,41.1047,41.1123,41.0667,41.0667,43317.0
2017-07-17 14:20:00,53.98,53.99,53.97,53.98,15444.0,41.0667,41.0743,41.059,41.0667,15444.0
2017-07-17 14:25:00,53.98,54.0,53.98,53.99,19868.0,41.0667,41.0819,41.0667,41.0743,19868.0
2017-07-17 14:30:00,53.99,54.0,53.97,53.98,36563.0,41.0743,41.0819,41.059,41.0667,36563.0
2017-07-17 14:35:00,53.98,54.01,53.96,53.99,54027.0,41.0667,41.0895,41.0514,41.0743,54027.0
2017-07-17 14:40:00,54.0,54.03,53.99,54.03,49679.0,41.0819,41.1047,41.0743,41.1047,49679.0
2017-07-17 14:45:00,54.03,54.03,53.98,53.99,54031.0,41.1047,41.1047,41.0667,41.0743,54031.0
2017-07-17 14:50:00,54.0,54.0,53.98,53.99,47264.0,41.0819,41.0819,41.0667,41.0743,47264.0
2017-07-17 14:55:00,53.99,54.06,53.98,54.06,86582.0,41.0743,41.1275,41.0667,41.1275,86582.0
2017-07-17 15:00:00,54.05,54.08,54.04,54.05,73694.0,41.1199,41.1427,41.1123,41.1199,73694.0
2017-07-17 15:05:00,54.05,54.11,54.05,54.11,93029.0,41.1199,41.1656,41.1199,41.1656,93029.0
2017-07-17 15:10:00,54.11,54.18,54.1,54.17,47489.0,41.1656,41.2188,41.1579,41.2112,47489.0
2017-07-17 15:15:00,54.17,54.18,54.13,54.15,58577.0,41.2112,41.2188,41.1808,41.196,58577.0
2017-07-17 15:20:00,54.14,54.15,54.09,54.13,48280.0,41.1884,41.196,41.1503,41.1808,48280.0
2017-07-17 15:25:00,54.14,54.17,54.13,54.17,61573.0,41.1884,41.2112,41.1808,41.2112,61573.0
2017-07-17 15:30:00,54.17,54.2,54.16,54.19,110236.0,41.2112,41.234,41.2036,41.2264,110236.0
2017-07-17 15:35:00,54.2,54.22,54.19,54.21,65578.0,41.234,41.2492,41.2264,41.2416,65578.0
2017-07-17 15:40:00,54.22,54.26,54.21,54.26,96740.0,41.2492,41.2797,41.2416,41.2797,96740.0
2017-07-17 15:45:00,54.25,54.27,54.23,54.27,112253.0,41.2721,41.2873,41.2568,41.2873,112253.0
2017-07-17 15:50:00,54.26,54.3,54.2,54.21,166760.0,41.2797,41.3101,41.234,41.2416,166760.0
2017-07-17 15:55:00,54.22,54.23,54.13,54.16,298143.0,41.2492,41.2568,41.1808,41.2036,298143.0
2017-07-18 09:30:00,54.11,54.11,53.82,53.83,381469.0,41.1656,41.1656,40.9449,40.9525,381469.0
2017-07-18 09:35:00,53.84,54.16,53.81,53.94,61118.0,40.9601,41.2036,40.9373,41.0362,61118.0
2017-07-18 09:40:00,53.92,53.94,53.82,53.92,26808.0,41.021,41.0362,40.9449,41.021,26808.0
2017-07-18 09:45:00,53.9,54.0,53.88,53.97,31963.0,41.0058,41.0819,40.9906,41.059,31963.0
2017-07-18 09:50:00,53.96,54.02,53.92,53.98,52060.0,41.0514,41.0971,41.021,41.0667,52060.0
2017-07-18 09:55:00,53.97,54.02,53.96,53.97,39724.0,41.059,41.0971,41.0514,41.059,39724.0
2017-07-18 10:00:00,53.98,54.0,53.92,53.97,47461.0,41.0667,41.0819,41.021,41.059,47461.0
2017-07-18 10:05:00,53.96,54.06,53.94,54.06,28142.0,41.0514,41.1275,41.0362,41.1275,28142.0
2017-07-18 10:10:00,54.06,54.08,54.02,54.03,21385.0,41.1275,41.1427,41.0971,41.1047,21385.0
2017-07-18 10:15:00,54.03,54.03,53.96,53.97,35042.0,41.1047,41.1047,41.0514,41.059,35042.0
2017-07-18 10:20:00,53.97,54.0,53.95,53.99,43408.0,41.059,41.0819,41.0438,41.0743,43408.0
2017-07-18 10:25:00,53.99,54.01,53.94,53.94,61709.0,41.0743,41.0895,41.0362,41.0362,61709.0
2017-07-18 10:30:00,53.94,53.96,53.86,53.91,61913.0,41.0362,41.0514,40.9754,41.0134,61913.0
2017-07-18 10:35:00,53.9,53.93,53.88,53.89,37578.0,41.0058,41.0286,40.9906,40.9982,37578.0
2017-07-18 10:40:00,53.88,53.93,53.87,53.92,44244.0,40.9906,41.0286,40.983,41.021,44244.0
2017-07-18 10:45:00,53.93,53.93,53.88,53.89,39663.0,41.0286,41.0286,40.9906,40.9982,39663.0
2017-07-18 10:50:00,53.89,53.91,53.86,53.88,26115.0,40.9982,41.0134,40.9754,40.9906,26115.0
2017-07-18 10:55:00,53.89,53.94,53.89,53.94,36440.0,40.9982,41.0362,40.9982,41.0362,36440.0
2017-07-18 11:00:00,53.95,53.99,53.94,53.97,23350.0,41.0438,41.0743,41.0362,41.059,23350.0
2017-07-18 11:05:00,53.97,54.01,53.96,53.99,131615.0,41.059,41.0895,41.0514,41.0743,131615.0
2017-07-18 11:10:00,53.99,53.99,53.95,53.97,267038.0,41.0743,41.0743,41.0438,41.059,267038.0
2017-07-18 11:15:00,53.96,53.97,53.94,53.95,241200.0,41.0514,41.059,41.0362,41.0438,241200.0
2017-07-18 11:20:00,53.95,54.04,53.95,53.99,25913.0,41.0438,41.1123,41.0438,41.0743,25913.0
2017-07-18 11:25:00,53.98,54.01,53.98,53.98,11678.0,41.0667,41.0895,41.0667,41.0667,11678.0
2017-07-18 11:30:00,53.98,54.0,53.96,53.99,13193.0,41.0667,41.0819,41.0514,41.0743,13193.0
2017-07-18 11:35:00,53.99,54.03,53.98,53.98,24303.0,41.0743,41.1047,41.0667,41.0667,24303.0
2017-07-18 11:40:00,53.98,53.99,53.94,53.94,11760.0,41.0667,41.0743,41.0362,41.0362,11760.0
2017-07-18 11:45:00,53.95,53.99,53.93,53.99,24554.0,41.0438,41.0743,41.0286,41.0743,24554.0
2017-07-18 11:50:00,53.99,54.0,53.97,53.99,18533.0,41.0743,41.0819,41.059,41.0743,18533.0
2017-07-18 11:55:00,53.99,54.03,53.98,54.02,12550.0,41.0743,41.1047,41.0667,41.0971,12550.0
2017-07-18 12:00:00,54.02,54.03,53.98,53.98,19253.0,41.0971,41.1047,41.0667,41.0667,19253.0
2017-07-18 12:05:00,53.99,53.99,53.97,53.98,21207.0,41.0743,41.0743,41.059,41.0667,21207.0
2017-07-18 12:10:00,53.98,53.99,53.96,53.97,22145.0,41.0667,41.0743,41.0514,41.059,22145.0
2017-07-18 12:15:00,53.97,54.0,53.96,53.98,21203.0,41.059,41.0819,41.0514,41.0667,21203.0
2017-07-18 12:20:00,53.98,54.0,53.98,54.0,9153.0,41.0667,41.0819,41.0667,41.0819,9153.0
2017-07-18 12:25:00,54.0,54.0,53.94,53.95,20331.0,41.0819,41.0819,41.0362,41.0438,20331.0
2017-07-18 12:30:00,53.94,53.97,53.94,53.95,21648.0,41.0362,41.059,41.0362,41.0438,21648.0
2017-07-18 12:35:00,53.94,53.96,53.93,53.95,18454.0,41.0362,41.0514,41.0286,41.0438,18454.0
2017-07-18 12:40:00,53.94,53.96,53.93,53.94,18563.0,41.0362,41.0514,41.0286,41.0362,18563.0
2017-07-18 12:45:00,53.94,53.97,53.93,53.97,12644.0,41.0362,41.059,41.0286,41.059,12644.0
2017-07-18 12:50:00,53.97,53.97,53.92,53.92,12895.0,41.059,41.059,41.021,41.021,12895.0
2017-07-18 12:55:00,53.93,53.94,53.88,53.89,19196.0,41.0286,41.0362,40.9906,40.9982,19196.0
2017-07-18 13:00:00,53.89,53.89,53.86,53.87,8358.0,40.9982,40.9982,40.9754,40.983,8358.0
2017-07-18 13:05:00,53.87,53.88,53.81,53.82,33283.0,40.983,40.9906,40.9373,40.9449,33283.0
2017-07-18 13:10:00,53.81,53.82,53.76,53.8,35726.0,40.9373,40.9449,40.8993,40.9297,35726.0
2017-07-18 13:15:00,53.8,53.81,53.77,53.77,29614.0,40.9297,40.9373,40.9069,40.9069,29614.0
2017-07-18 13:20:00,53.78,53.8,53.77,53.79,32691.0,40.9145,40.9297,40.9069,40.9221,32691.0
2017-07-18 13:25:00,53.78,53.79,53.76,53.77,23392.0,40.9145,40.9221,40.8993,40.9069,23392.0
2017-07-18 13:30:00,53.76,53.85,53.76,53.85,58594.0,40.8993,40.9678,40.8993,40.9678,58594.0
2017-07-18 13:35:00,53.85,53.87,53.83,53.83,28592.0,40.9678,40.983,40.9525,40.9525,28592.0
2017-07-18 13:40:00,53.83,53.85,53.83,53.85,27938.0,40.9525,40.9678,40.9525,40.9678,27938.0
2017-07-18 13:45:00,53.85,53.85,53.83,53.85,26960.0,40.9678,40.9678,40.9525,40.9678,26960.0
2017-07-18 13:50:00,53.84,53.85,53.83,53.83,34400.0,40.9601,40.9678,40.9525,40.9525,34400.0
2017-07-18 13:55:00,53.84,53.85,53.83,53.84,24832.0,40.9601,40.9678,40.9525,40.9601,24832.0
2017-07-18 14:00:00,53.84,53.87,53.83,53.87,44609.0,40.9601,40.983,40.9525,40.983,44609.0
2017-07-18 14:05:00,53.87,53.87,53.85,53.86,30481.0,40.983,40.983,40.9678,40.9754,30481.0
2017-07-18 14:10:00,53.85,53.89,53.85,53.85,17425.0,40.9678,40.9982,40.9678,40.9678,17425.0
2017-07-18 14:15:00,53.85,53.85,53.79,53.8,20857.0,40.9678,40.9678,40.9221,40.9297,20857.0
2017-07-18 14:20:00,53.8,53.81,53.79,53.79,19589.0,40.9297,40.9373,40.9221,40.9221,19589.0
2017-07-18 14:25:00,53.8,53.8,53.75,53.75,15900.0,40.9297,40.9297,40.8917,40.8917,15900.0
2017-07-18 14:30:00,53.76,53.77,53.74,53.76,21138.0,40.8993,40.9069,40.8841,40.8993,21138.0
2017-07-18 14:35:00,53.76,53.77,53.7,53.71,33399.0,40.8993,40.9069,40.8536,40.8612,33399.0
2017-07-18 14:40:00,53.71,53.74,53.7,53.72,22513.0,40.8612,40.8841,40.8536,40.8689,22513.0
2017-07-18 14:45:00,53.72,53.73,53.7,53.73,27036.0,40.8689,40.8765,40.8536,40.8765,27036.0
2017-07-18 14:50:00,53.73,53.75,53.71,53.72,16562.0,40.8765,40.8917,40.8612,40.8689,16562.0
2017-07-18 14:55:00,53.71,53.71,53.69,53.69,29730.0,40.8612,40.8612,40.846,40.846,29730.0
2017-07-18 15:00:00,53.7,53.72,53.69,53.71,40330.0,40.8536,40.8689,40.846,40.8612,40330.0
2017-07-18 15:05:00,53.72,53.74,53.71,53.73,24525.0,40.8689,40.8841,40.8612,40.8765,24525.0
2017-07-18 15:10:00,53.72,53.74,53.7,53.72,33210.0,40.8689,40.8841,40.8536,40.8689,33210.0
2017-07-18 15:15:00,53.72,53.72,53.68,53.69,28033.0,40.8689,40.8689,40.8384,40.846,28033.0
2017-07-18 15:20:00,53.69,53.73,53.68,53.71,66526.0,40.846,40.8765,40.8384,40.8612,66526.0
2017-07-18 15:25:00,53.71,53.71,53.63,53.64,41011.0,40.8612,40.8612,40.8004,40.808,41011.0
2017-07-18 15:30:00,53.64,53.66,53.63,53.65,39263.0,40.808,40.8232,40.8004,40.8156,39263.0
2017-07-18 15:35:00,53.65,53.66,53.63,53.64,47754.0,40.8156,40.8232,40.8004,40.808,47754.0
2017-07-18 15:40:00,53.64,53.66,53.63,53.65,54596.0,40.808,40.8232,40.8004,40.8156,54596.0
2017-07-18 15:45:00,53.65,53.69,53.64,53.66,85589.0,40.8156,40.846,40.808,40.8232,85589.0
2017-07-18 15:50:00,53.66,53.66,53.61,53.62,91624.0,40.8232,40.8232,40.7852,40.7928,91624.0
2017-07-18 15:55:00,53.63,53.65,53.62,53.64,106248.0,40.8004,40.8156,40.7928,40.808,106248.0
2017-07-19 09:30:00,53.6,53.66,53.57,53.63,83459.0,40.7776,40.8232,40.7547,40.8004,83459.0
2017-07-19 09:35:00,53.6,53.69,53.55,53.66,24391.0,40.7776,40.846,40.7395,40.8232,24391.0
2017-07-19 09:40:00,53.66,53.85,53.66,53.78,28698.0,40.8232,40.9678,40.8232,40.9145,28698.0
2017-07-19 09:45:00,53.78,53.94,53.77,53.91,37235.0,40.9145,41.0362,40.9069,41.0134,37235.0
2017-07-19 09:50:00,53.92,54.03,53.88,53.9,83632.0,41.021,41.1047,40.9906,41.0058,83632.0
2017-07-19 09:55:00,53.89,53.93,53.8,53.8,29273.0,40.9982,41.0286,40.9297,40.9297,29273.0
2017-07-19 10:00:00,53.79,53.85,53.78,53.81,28131.0,40.9221,40.9678,40.9145,40.9373,28131.0
2017-07-19 10:05:00,53.82,53.85,53.78,53.79,30801.0,40.9449,40.9678,40.9145,40.9221,30801.0
2017-07-19 10:10:00,53.79,53.81,53.7,53.75,82898.0,40.9221,40.9373,40.8536,40.8917,82898.0
2017-07-19 10:15:00,53.76,53.77,53.68,53.7,32478.0,40.8993,40.9069,40.8384,40.8536,32478.0
2017-07-19 10:20:00,53.69,53.72,53.67,53.67,17854.0,40.846,40.8689,40.8308,40.8308,17854.0
2017-07-19 10:25:00,53.68,53.7,53.65,53.66,19967.0,40.8384,40.8536,40.8156,40.8232,19967.0
2017-07-19 10:30:00,53.67,53.69,53.65,53.65,26572.0,40.8308,40.846,40.8156,40.8156,26572.0
2017-07-19 10:35:00,53.65,53.66,53.61,53.63,13253.0,40.8156,40.8232,40.7852,40.8004,13253.0
2017-07-19 10:40:00,53.63,53.64,53.59,53.6,23810.0,40.8004,40.808,40.77,40.7776,23810.0
2017-07-19 10:45:00,53.6,53.64,53.58,53.59,25322.0,40.7776,40.808,40.7623,40.77,25322.0
2017-07-19 10:50:00,53.58,53.61,53.57,53.57,25915.0,40.7623,40.7852,40.7547,40.7547,25915.0
2017-07-19 10:55:00,53.57,53.59,53.56,53.58,35010.0,40.7547,40.77,40.7471,40.7623,35010.0
2017-07-19 11:00:00,53.57,53.62,53.57,53.62,24491.0,40.7547,40.7928,40.7547,40.7928,24491.0
2017-07-19 11:05:00,53.62,53.7,53.62,53.68,25331.0,40.7928,40.8536,40.7928,40.8384,25331.0
2017-07-19 11:10:00,53.68,53.71,53.68,53.7,28185.0,40.8384,40.8612,40.8384,40.8536,28185.0
2017-07-19 11:15:00,53.69,53.71,53.67,53.67,13216.0,40.846,40.8612,40.8308,40.8308,13216.0
2017-07-19 11:20:00,53.68,53.69,53.65,53.65,9373.0,40.8384,40.846,40.8156,40.8156,9373.0
2017-07-19 11:25:00,53.66,53.66,53.61,53.63,21300.0,40.8232,40.8232,40.7852,40.8004,21300.0
2017-07-19 11:30:00,53.63,53.64,53.61,53.61,20742.0,40.8004,40.808,40.7852,40.7852,20742.0
2017-07-19 11:35:00,53.61,53.64,53.6,53.63,28638.0,40.7852,40.808,40.7776,40.8004,28638.0
2017-07-19 11:40:00,53.64,53.64,53.6,53.63,16859.0,40.808,40.808,40.7776,40.8004,16859.0
2017-07-19 11:45:00,53.63,53.67,53.62,53.63,13155.0,40.8004,40.8308,40.7928,40.8004,13155.0
2017-07-19 11:50:00,53.63,53.65,53.62,53.64,14558.0,40.8004,40.8156,40.7928,40.808,14558.0
2017-07-19 11:55:00,53.64,53.65,53.63,53.65,15650.0,40.808,40.8156,40.8004,40.8156,15650.0
2017-07-19 12:00:00,53.65,53.69,53.65,53.68,8697.0,40.8156,40.846,40.8156,40.8384,8697.0
2017-07-19 12:05:00,53.69,53.74,53.68,53.73,23688.0,40.846,40.8841,40.8384,40.8765,23688.0
2017-07-19 12:10:00,53.73,53.77,53.72,53.77,15652.0,40.8765,40.9069,40.8689,40.9069,15652.0
2017-07-19 12:15:00,53.76,53.76,53.69,53.71,19871.0,40.8993,40.8993,40.846,40.8612,19871.0
2017-07-19 12:20:00,53.71,53.71,53.69,53.7,14260.0,40.8612,40.8612,40.846,40.8536,14260.0
2017-07-19 12:25:00,53.69,53.71,53.65,53.65,17179.0,40.846,40.8612,40.8156,40.8156,17179.0
2017-07-19 12:30:00,53.65,53.65,53.63,53.65,16329.0,40.8156,40.8156,40.8004,40.8156,16329.0
2017-07-19 12:35:00,53.64,53.67,53.64,53.66,16024.0,40.808,40.8308,40.808,40.8232,16024.0
2017-07-19 12:40:00,53.66,53.7,53.66,53.7,15001.0,40.8232,40.8536,40.8232,40.8536,15001.0
2017-07-19 12:45:00,53.69,53.7,53.67,53.67,15223.0,40.846,40.8536,40.8308,40.8308,15223.0
2017-07-19 12:50:00,53.67,53.68,53.64,53.64,26275.0,40.8308,40.8384,40.808,40.808,26275.0
2017-07-19 12:55:00,53.64,53.67,53.64,53.64,18235.0,40.808,40.8308,40.808,40.808,18235.0
2017-07-19 13:00:00,53.64,53.68,53.64,53.66,15952.0,40.808,40.8384,40.808,40.8232,15952.0
2017-07-19 13:05:00,53.66,53.69,53.66,53.67,14547.0,40.8232,40.846,40.8232,40.8308,14547.0
2017-07-19 13:10:00,53.68,53.69,53.67,53.69,16713.0,40.8384,40.846,40.8308,40.846,16713.0
2017-07-19 13:15:00,53.69,53.7,53.68,53.7,13621.0,40.846,40.8536,40.8384,40.8536,13621.0
2017-07-19 13:20:00,53.7,53.71,53.69,53.71,16761.0,40.8536,40.8612,40.846,40.8612,16761.0
2017-07-19 13:25:00,53.71,53.73,53.7,53.72,20145.0,40.8612,40.8765,40.8536,40.8689,20145.0
2017-07-19 13:30:00,53.72,53.73,53.68,53.68,22943.0,40.8689,40.8765,40.8384,40.8384,22943.0
2017-07-19 13:35:00,53.69,53.71,53.68,53.71,20645.0,40.846,40.8612,40.8384,40.8612,20645.0
2017-07-19 13:40:00,53.7,53.74,53.7,53.73,25042.0,40.8536,40.8841,40.8536,40.8765,25042.0
2017-07-19 13:45:00,53.73,53.79,53.73,53.79,28599.0,40.8765,40.9221,40.8765,40.9221,28599.0
2017-07-19 13:50:00,53.79,53.82,53.79,53.81,27205.0,40.9221,40.9449,40.9221,40.9373,27205.0
2017-07-19 13:55:00,53.81,53.85,53.81,53.84,30903.0,40.9373,40.9678,40.9373,40.9601,30903.0
2017-07-19 14:00:00,53.84,53.87,53.82,53.83,70867.0,40.9601,40.983,40.9449,40.9525,70867.0
2017-07-19 14:05:00,53.83,53.85,53.82,53.85,30736.0,40.9525,40.9678,40.9449,40.9678,30736.0
2017-07-19 14:10:00,53.85,53.88,53.84,53.88,25666.0,40.9678,40.9906,40.9601,40.9906,25666.0
2017-07-19 14:15:00,53.88,53.9,53.87,53.89,64869.0,40.9906,41.0058,40.983,40.9982,64869.0
2017-07-19 14:20:00,53.9,53.92,53.88,53.92,65113.0,41.0058,41.021,40.9906,41.021,65113.0
2017-07-19 14:25:00,53.91,53.92,53.9,53.9,17608.0,41.0134,41.021,41.0058,41.0058,17608.0
2017-07-19 14:30:00,53.9,53.91,53.83,53.83,18549.0,41.0058,41.0134,40.9525,40.9525,18549.0
2017-07-19 14:35:00,53.84,53.86,53.81,53.84,29229.0,40.9601,40.9754,40.9373,40.9601,29229.0
2017-07-19 14:40:00,53.84,53.85,53.82,53.84,12416.0,40.9601,40.9678,40.9449,40.9601,12416.0
2017-07-19 14:45:00,53.85,53.85,53.83,53.83,22365.0,40.9678,40.9678,40.9525,40.9525,22365.0
2017-07-19 14:50:00,53.84,53.84,53.81,53.81,18665.0,40.9601,40.9601,40.9373,40.9373,18665.0
2017-07-19 14:55:00,53.82,53.84,53.81,53.81,29561.0,40.9449,40.9601,40.9373,40.9373,29561.0
2017-07-19 15:00:00,53.82,53.82,53.79,53.8,17093.0,40.9449,40.9449,40.9221,40.9297,17093.0
2017-07-19 15:05:00,53.81,53.82,53.77,53.78,26626.0,40.9373,40.9449,40.9069,40.9145,26626.0
2017-07-19 15:10:00,53.78,53.79,53.77,53.79,66610.0,40.9145,40.9221,40.9069,40.9221,66610.0
2017-07-19 15:15:00,53.79,53.82,53.78,53.82,57041.0,40.9221,40.9449,40.9145,40.9449,57041.0
2017-07-19 15:20:00,53.82,53.84,53.79,53.83,22058.0,40.9449,40.9601,40.9221,40.9525,22058.0
2017-07-19 15:25:00,53.84,53.84,53.8,53.8,29819.0,40.9601,40.9601,40.9297,40.9297,29819.0
2017-07-19 15:30:00,53.8,53.82,53.78,53.8,39667.0,40.9297,40.9449,40.9145,40.9297,39667.0
2017-07-19 15:35:00,53.8,53.8,53.78,53.78,34339.0,40.9297,40.9297,40.9145,40.9145,34339.0
2017-07-19 15:40:00,53.78,53.8,53.77,53.79,86682.0,40.9145,40.9297,40.9069,40.9221,86682.0
2017-07-19 15:45:00,53.79,53.83,53.78,53.82,80451.0,40.9221,40.9525,40.9145,40.9449,80451.0
2017-07-19 15:50:00,53.82,53.85,53.8,53.81,101245.0,40.9449,40.9678,40.9297,40.9373,101245.0
2017-07-19 15:55:00,53.81,53.86,53.81,53.85,120992.0,40.9373,40.9754,40.9373,40.9678,120992.0
2017-07-20 09:30:00,53.94,53.97,53.87,53.97,79195.0,41.0362,41.059,40.983,41.059,79195.0
2017-07-20 09:35:00,53.98,53.98,53.51,53.64,264229.0,41.0667,41.0667,40.7091,40.808,264229.0
2017-07-20 09:40:00,53.65,53.8,53.59,53.77,33242.0,40.8156,40.9297,40.77,40.9069,33242.0
2017-07-20 09:45:00,53.77,53.97,53.76,53.93,21932.0,40.9069,41.059,40.8993,41.0286,21932.0
2017-07-20 09:50:00,53.91,53.94,53.88,53.91,17732.0,41.0134,41.0362,40.9906,41.0134,17732.0
2017-07-20 09:55:00,53.91,53.93,53.8,53.8,20798.0,41.0134,41.0286,40.9297,40.9297,20798.0
2017-07-20 10:00:00,53.79,53.83,53.74,53.83,27642.0,40.9221,40.9525,40.8841,40.9525,27642.0
2017-07-20 10:05:00,53.83,53.83,53.72,53.72,19543.0,40.9525,40.9525,40.8689,40.8689,19543.0
2017-07-20 10:10:00,53.72,53.96,53.72,53.94,78285.0,40.8689,41.0514,40.8689,41.0362,78285.0
2017-07-20 10:15:00,53.94,53.99,53.88,53.98,52475.0,41.0362,41.0743,40.9906,41.0667,52475.0
2017-07-20 10:20:00,53.98,54.04,53.95,54.0,91582.0,41.0667,41.1123,41.0438,41.0819,91582.0
2017-07-20 10:25:00,54.01,54.03,53.98,53.99,23649.0,41.0895,41.1047,41.0667,41.0743,23649.0
2017-07-20 10:30:00,53.99,53.99,53.85,53.94,41779.0,41.0743,41.0743,40.9678,41.0362,41779.0
2017-07-20 10:35:00,53.94,53.97,53.9,53.93,28246.0,41.0362,41.059,41.0058,41.0286,28246.0
2017-07-20 10:40:00,53.94,54.0,53.92,53.98,25565.0,41.0362,41.0819,41.021,41.0667,25565.0
2017-07-20 10:45:00,53.98,54.02,53.97,53.99,29737.0,41.0667,41.0971,41.059,41.0743,29737.0
2017-07-20 10:50:00,53.98,53.99,53.94,53.97,26898.0,41.0667,41.0743,41.0362,41.059,26898.0
2017-07-20 10:55:00,53.97,54.01,53.96,53.96,32730.0,41.059,41.0895,41.0514,41.0514,32730.0
2017-07-20 11:00:00,53.95,53.98,53.92,53.98,30222.0,41.0438,41.0667,41.021,41.0667,30222.0
2017-07-20 11:05:00,53.98,53.98,53.89,53.9,31359.0,41.0667,41.0667,40.9982,41.0058,31359.0
2017-07-20 11:10:00,53.9,53.93,53.87,53.91,27143.0,41.0058,41.0286,40.983,41.0134,27143.0
2017-07-20 11:15:00,53.91,53.92,53.87,53.88,22727.0,41.0134,41.021,40.983,40.9906,22727.0
2017-07-20 11:20:00,53.88,53.92,53.88,53.91,36124.0,40.9906,41.021,40.9906,41.0134,36124.0
2017-07-20 11:25:00,53.91,54.02,53.9,54.02,116053.0,41.0134,41.0971,41.0058,41.0971,116053.0
2017-07-20 11:30:00,54.01,54.08,54.01,54.05,61817.0,41.0895,41.1427,41.0895,41.1199,61817.0
2017-07-20 11:35:00,54.05,54.06,54.03,54.06,20826.0,41.1199,41.1275,41.1047,41.1275,20826.0
2017-07-20 11:40:00,54.05,54.08,54.03,54.07,26380.0,41.1199,41.1427,41.1047,41.1351,26380.0
2017-07-20 11:45:00,54.07,54.12,54.05,54.11,27104.0,41.1351,41.1732,41.1199,41.1656,27104.0
2017-07-20 11:50:00,54.11,54.12,54.04,54.06,35317.0,41.1656,41.1732,41.1123,41.1275,35317.0
2017-07-20 11:55:00,54.07,54.08,54.05,54.07,25090.0,41.1351,41.1427,41.1199,41.1351,25090.0
2017-07-20 12:00:00,54.05,54.06,54.02,54.05,19209.0,41.1199,41.1275,41.0971,41.1199,19209.0
2017-07-20 12:05:00,54.06,54.07,54.04,54.07,19741.0,41.1275,41.1351,41.1123,41.1351,19741.0
2017-07-20 12:10:00,54.06,54.09,54.06,54.09,11614.0,41.1275,41.1503,41.1275,41.1503,11614.0
2017-07-20 12:15:00,54.08,54.1,54.06,54.1,16074.0,41.1427,41.1579,41.1275,41.1579,16074.0
2017-07-20 12:20:00,54.11,54.12,54.09,54.1,12476.0,41.1656,41.1732,41.1503,41.1579,12476.0
2017-07-20 12:25:00,54.1,54.12,54.09,54.1,15170.0,41.1579,41.1732,41.1503,41.1579,15170.0
2017-07-20 12:30:00,54.1,54.11,54.09,54.09,9663.0,41.1579,41.1656,41.1503,41.1503,9663.0
2017-07-20 12:35:00,54.09,54.09,54.05,54.06,15721.0,41.1503,41.1503,41.1199,41.1275,15721.0
2017-07-20 12:40:00,54.05,54.06,54.04,54.05,16044.0,41.1199,41.1275,41.1123,41.1199,16044.0
2017-07-20 12:45:00,54.05,54.06,54.02,54.04,16614.0,41.1199,41.1275,41.0971,41.1123,16614.0
2017-07-20 12:50:00,54.04,54.05,54.01,54.03,15581.0,41.1123,41.1199,41.0895,41.1047,15581.0
2017-07-20 12:55:00,54.04,54.04,54.02,54.03,7348.0,41.1123,41.1123,41.0971,41.1047,7348.0
2017-07-20 13:00:00,54.03,54.06,54.02,54.05,12128.0,41.1047,41.1275,41.0971,41.1199,12128.0
2017-07-20 13:05:00,54.05,54.06,54.04,54.05,12956.0,41.1199,41.1275,41.1123,41.1199,12956.0
2017-07-20 13:10:00,54.04,54.05,54.02,54.05,10166.0,41.1123,41.1199,41.0971,41.1199,10166.0
2017-07-20 13:15:00,54.05,54.05,54.03,54.05,14748.0,41.1199,41.1199,41.1047,41.1199,14748.0
2017-07-20 13:20:00,54.05,54.06,54.03,54.05,16835.0,41.1199,41.1275,41.1047,41.1199,16835.0
2017-07-20 13:25:00,54.05,54.07,54.05,54.07,22200.0,41.1199,41.1351,41.1199,41.1351,22200.0
2017-07-20 13:30:00,54.07,54.09,54.06,54.09,21211.0,41.1351,41.1503,41.1275,41.1503,21211.0
2017-07-20 13:35:00,54.09,54.11,54.09,54.11,9392.0,41.1503,41.1656,41.1503,41.1656,9392.0
2017-07-20 13:40:00,54.11,54.12,54.1,54.11,16716.0,41.1656,41.1732,41.1579,41.1656,16716.0
2017-07-20 13:45:00,54.11,54.12,54.09,54.1,21668.0,41.1656,41.1732,41.1503,41.1579,21668.0
2017-07-20 13:50:00,54.09,54.1,54.07,54.08,18948.0,41.1503,41.1579,41.1351,41.1427,18948.0
2017-07-20 13:55:00,54.07,54.08,54.07,54.07,7225.0,41.1351,41.1427,41.1351,41.1351,7225.0
2017-07-20 14:00:00,54.08,54.09,54.06,54.09,27665.0,41.1427,41.1503,41.1275,41.1503,27665.0
2017-07-20 14:05:00,54.09,54.14,54.08,54.12,36878.0,41.1503,41.1884,41.1427,41.1732,36878.0
2017-07-20 14:10:00,54.13,54.17,54.12,54.15,27156.0,41.1808,41.2112,41.1732,41.196,27156.0
2017-07-20 14:15:00,54.14,54.16,54.14,54.16,22569.0,41.1884,41.2036,41.1884,41.2036,22569.0
2017-07-20 14:20:00,54.16,54.16,54.14,54.16,19239.0,41.2036,41.2036,41.1884,41.2036,19239.0
2017-07-20 14:25:00,54.15,54.17,54.14,54.16,27393.0,41.196,41.2112,41.1884,41.2036,27393.0
2017-07-20 14:30:00,54.16,54.17,54.11,54.12,61217.0,41.2036,41.2112,41.1656,41.1732,61217.0
2017-07-20 14:35:00,54.11,54.12,54.08,54.08,23500.0,41.1656,41.1732,41.1427,41.1427,23500.0
2017-07-20 14:40:00,54.08,54.11,54.08,54.1,24217.0,41.1427,41.1656,41.1427,41.1579,24217.0
2017-07-20 14:45:00,54.1,54.12,54.09,54.12,20209.0,41.1579,41.1732,41.1503,41.1732,20209.0
2017-07-20 14:50:00,54.11,54.12,54.1,54.12,24527.0,41.1656,41.1732,41.1579,41.1732,24527.0
2017-07-20 14:55:00,54.12,54.15,54.11,54.14,25785.0,41.1732,41.196,41.1656,41.1884,25785.0
2017-07-20 15:00:00,54.13,54.14,54.11,54.13,22657.0,41.1808,41.1884,41.1656,41.1808,22657.0
2017-07-20 15:05:00,54.12,54.15,54.1,54.12,24368.0,41.1732,41.196,41.1579,41.1732,24368.0
2017-07-20 15:10:00,54.13,54.14,54.1,54.11,13479.0,41.1808,41.1884,41.1579,41.1656,13479.0
2017-07-20 15:15:00,54.1,54.13,54.1,54.13,23627.0,41.1579,41.1808,41.1579,41.1808,23627.0
2017-07-20 15:20:00,54.13,54.13,54.09,54.1,57596.0,41.1808,41.1808,41.1503,41.1579,57596.0
2017-07-20 15:25:00,54.1,54.16,54.1,54.14,46926.0,41.1579,41.2036,41.1579,41.1884,46926.0
2017-07-20 15:30:00,54.14,54.18,54.14,54.16,82349.0,41.1884,41.2188,41.1884,41.2036,82349.0
2017-07-20 15:35:00,54.16,54.18,54.12,54.12,52698.0,41.2036,41.2188,41.1732,41.1732,52698.0
2017-07-20 15:40:00,54.13,54.15,54.1,54.15,57848.0,41.1808,41.196,41.1579,41.196,57848.0
2017-07-20 15:45:00,54.15,54.16,54.14,54.15,95591.0,41.196,41.2036,41.1884,41.196,95591.0
2017-07-20 15:50:00,54.15,54.16,54.12,54.14,99356.0,41.196,41.2036,41.1732,41.1884,99356.0
2017-07-20 15:55:00,54.14,54.19,54.12,54.19,288491.0,41.1884,41.2264,41.1732,41.2264,288491.0
2017-07-21 09:30:00,54.08,54.2,54.02,54.09,219742.0,41.1427,41.234,41.0971,41.1503,219742.0
2017-07-21 09:35:00,54.09,54.11,53.93,53.99,45900.0,41.1503,41.1656,41.0286,41.0743,45900.0
2017-07-21 09:40:00,53.99,54.13,53.96,54.08,47929.0,41.0743,41.1808,41.0514,41.1427,47929.0
2017-07-21 09:45:00,54.09,54.19,54.09,54.13,26541.0,41.1503,41.2264,41.1503,41.1808,26541.0
2017-07-21 09:50:00,54.11,54.12,54.06,54.1,47031.0,41.1656,41.1732,41.1275,41.1579,47031.0
2017-07-21 09:55:00,54.1,54.17,54.09,54.13,28112.0,41.1579,41.2112,41.1503,41.1808,28112.0
2017-07-21 10:00:00,54.14,54.18,54.09,54.11,37112.0,41.1884,41.2188,41.1503,41.1656,37112.0
2017-07-21 10:05:00,54.11,54.16,54.11,54.15,25202.0,41.1656,41.2036,41.1656,41.196,25202.0
2017-07-21 10:10:00,54.15,54.16,54.1,54.13,17245.0,41.196,41.2036,41.1579,41.1808,17245.0
2017-07-21 10:15:00,54.13,54.13,54.1,54.13,16284.0,41.1808,41.1808,41.1579,41.1808,16284.0
2017-07-21 10:20:00,54.13,54.17,54.13,54.14,17897.0,41.1808,41.2112,41.1808,41.1884,17897.0
2017-07-21 10:25:00,54.14,54.14,54.09,54.09,19755.0,41.1884,41.1884,41.1503,41.1503,19755.0
2017-07-21 10:30:00,54.09,54.1,54.06,54.09,14319.0,41.1503,41.1579,41.1275,41.1503,14319.0
2017-07-21 10:35:00,54.09,54.09,54.05,54.09,29185.0,41.1503,41.1503,41.1199,41.1503,29185.0
2017-07-21 10:40:00,54.08,54.09,54.05,54.09,20880.0,41.1427,41.1503,41.1199,41.1503,20880.0
2017-07-21 10:45:00,54.09,54.1,54.05,54.07,19837.0,41.1503,41.1579,41.1199,41.1351,19837.0
2017-07-21 10:50:00,54.06,54.07,54.03,54.05,26737.0,41.1275,41.1351,41.1047,41.1199,26737.0
2017-07-21 10:55:00,54.04,54.04,53.99,53.99,20246.0,41.1123,41.1123,41.0743,41.0743,20246.0
2017-07-21 11:00:00,54.0,54.02,53.98,54.02,18529.0,41.0819,41.0971,41.0667,41.0971,18529.0
2017-07-21 11:05:00,54.02,54.02,53.95,53.96,22744.0,41.0971,41.0971,41.0438,41.0514,22744.0
2017-07-21 11:10:00,53.96,54.0,53.96,53.96,10421.0,41.0514,41.0819,41.0514,41.0514,10421.0
2017-07-21 11:15:00,53.96,53.97,53.93,53.95,22603.0,41.0514,41.059,41.0286,41.0438,22603.0
2017-07-21 11:20:00,53.95,53.96,53.93,53.93,15790.0,41.0438,41.0514,41.0286,41.0286,15790.0
2017-07-21 11:25:00,53.94,53.94,53.91,53.91,19852.0,41.0362,41.0362,41.0134,41.0134,19852.0
2017-07-21 11:30:00,53.91,54.06,53.91,54.05,88284.0,41.0134,41.1275,41.0134,41.1199,88284.0
2017-07-21 11:35:00,54.05,54.21,54.05,54.19,38361.0,41.1199,41.2416,41.1199,41.2264,38361.0
2017-07-21 11:40:00,54.19,54.21,54.13,54.18,25869.0,41.2264,41.2416,41.1808,41.2188,25869.0
2017-07-21 11:45:00,54.17,54.18,54.14,54.16,17700.0,41.2112,41.2188,41.1884,41.2036,17700.0
2017-07-21 11:50:00,54.16,54.22,54.15,54.22,24780.0,41.2036,41.2492,41.196,41.2492,24780.0
2017-07-21 11:55:00,54.21,54.24,54.2,54.21,24174.0,41.2416,41.2645,41.234,41.2416,24174.0
2017-07-21 12:00:00,54.21,54.22,54.19,54.19,11645.0,41.2416,41.2492,41.2264,41.2264,11645.0
2017-07-21 12:05:00,54.18,54.21,54.18,54.18,19425.0,41.2188,41.2416,41.2188,41.2188,19425.0
2017-07-21 12:10:00,54.19,54.19,54.13,54.13,11595.0,41.2264,41.2264,41.1808,41.1808,11595.0
2017-07-21 12:15:00,54.14,54.19,54.13,54.19,14989.0,41.1884,41.2264,41.1808,41.2264,14989.0
2017-07-21 12:20:00,54.19,54.22,54.19,54.22,21448.0,41.2264,41.2492,41.2264,41.2492,21448.0
2017-07-21 12:25:00,54.22,54.22,54.19,54.2,11683.0,41.2492,41.2492,41.2264,41.234,11683.0
2017-07-21 12:30:00,54.2,54.22,54.19,54.22,12155.0,41.234,41.2492,41.2264,41.2492,12155.0
2017-07-21 12:35:00,54.22,54.3,54.21,54.25,67581.0,41.2492,41.3101,41.2416,41.2721,67581.0
2017-07-21 12:40:00,54.25,54.28,54.23,54.27,10708.0,41.2721,41.2949,41.2568,41.2873,10708.0
2017-07-21 12:45:00,54.27,54.33,54.27,54.3,40837.0,41.2873,41.3329,41.2873,41.3101,40837.0
2017-07-21 12:50:00,54.29,54.32,54.29,54.32,9393.0,41.3025,41.3253,41.3025,41.3253,9393.0
2017-07-21 12:55:00,54.32,54.32,54.3,54.31,13495.0,41.3253,41.3253,41.3101,41.3177,13495.0
2017-07-21 13:00:00,54.32,54.32,54.29,54.29,11669.0,41.3253,41.3253,41.3025,41.3025,11669.0
2017-07-21 13:05:00,54.3,54.32,54.29,54.3,8438.0,41.3101,41.3253,41.3025,41.3101,8438.0
2017-07-21 13:10:00,54.3,54.31,54.27,54.3,17470.0,41.3101,41.3177,41.2873,41.3101,17470.0
2017-07-21 13:15:00,54.3,54.31,54.25,54.26,15428.0,41.3101,41.3177,41.2721,41.2797,15428.0
2017-07-21 13:20:00,54.25,54.26,54.2,54.21,16246.0,41.2721,41.2797,41.234,41.2416,16246.0
2017-07-21 13:25:00,54.21,54.25,54.19,54.23,26248.0,41.2416,41.2721,41.2264,41.2568,26248.0
2017-07-21 13:30:00,54.23,54.23,54.18,54.21,19950.0,41.2568,41.2568,41.2188,41.2416,19950.0
2017-07-21 13:35:00,54.2,54.22,54.2,54.2,12008.0,41.234,41.2492,41.234,41.234,12008.0
2017-07-21 13:40:00,54.21,54.22,54.19,54.22,11449.0,41.2416,41.2492,41.2264,41.2492,11449.0
2017-07-21 13:45:00,54.21,54.22,54.19,54.21,18836.0,41.2416,41.2492,41.2264,41.2416,18836.0
2017-07-21 13:50:00,54.21,54.24,54.2,54.23,20857.0,41.2416,41.2645,41.234,41.2568,20857.0
2017-07-21 13:55:00,54.23,54.27,54.23,54.26,23763.0,41.2568,41.2873,41.2568,41.2797,23763.0
2017-07-21 14:00:00,54.26,54.28,54.22,54.23,68484.0,41.2797,41.2949,41.2492,41.2568,68484.0
2017-07-21 14:05:00,54.23,54.25,54.22,54.22,10416.0,41.2568,41.2721,41.2492,41.2492,10416.0
2017-07-21 14:10:00,54.23,54.25,54.2,54.2,21909.0,41.2568,41.2721,41.234,41.234,21909.0
2017-07-21 14:15:00,54.21,54.23,54.18,54.23,27401.0,41.2416,41.2568,41.2188,41.2568,27401.0
2017-07-21 14:20:00,54.23,54.24,54.2,54.23,18576.0,41.2568,41.2645,41.234,41.2568,18576.0
2017-07-21 14:25:00,54.23,54.24,54.21,54.23,26429.0,41.2568,41.2645,41.2416,41.2568,26429.0
2017-07-21 14:30:00,54.23,54.24,54.23,54.23,12547.0,41.2568,41.2645,41.2568,41.2568,12547.0
2017-07-21 14:35:00,54.23,54.26,54.23,54.25,13715.0,41.2568,41.2797,41.2568,41.2721,13715.0
2017-07-21 14:40:00,54.25,54.28,54.25,54.25,19302.0,41.2721,41.2949,41.2721,41.2721,19302.0
2017-07-21 14:45:00,54.26,54.26,54.22,54.22,22635.0,41.2797,41.2797,41.2492,41.2492,22635.0
2017-07-21 14:50:00,54.23,54.25,54.22,54.23,21318.0,41.2568,41.2721,41.2492,41.2568,21318.0
2017-07-21 14:55:00,54.22,54.24,54.22,54.23,17192.0,41.2492,41.2645,41.2492,41.2568,17192.0
2017-07-21 15:00:00,54.23,54.29,54.23,54.29,24946.0,41.2568,41.3025,41.2568,41.3025,24946.0
2017-07-21 15:05:00,54.28,54.29,54.26,54.29,18196.0,41.2949,41.3025,41.2797,41.3025,18196.0
2017-07-21 15:10:00,54.29,54.31,54.28,54.31,38365.0,41.3025,41.3177,41.2949,41.3177,38365.0
2017-07-21 15:15:00,54.31,54.34,54.3,54.33,38389.0,41.3177,41.3405,41.3101,41.3329,38389.0
2017-07-21 15:20:00,54.32,54.34,54.32,54.34,16380.0,41.3253,41.3405,41.3253,41.3405,16380.0
2017-07-21 15:25:00,54.34,54.37,54.34,54.36,31911.0,41.3405,41.3634,41.3405,41.3557,31911.0
2017-07-21 15:30:00,54.36,54.36,54.33,54.36,34515.0,41.3557,41.3557,41.3329,41.3557,34515.0
2017-07-21 15:35:00,54.36,54.39,54.35,54.37,28404.0,41.3557,41.3786,41.3481,41.3634,28404.0
2017-07-21 15:40:00,54.37,54.39,54.34,54.38,35617.0,41.3634,41.3786,41.3405,41.371,35617.0
2017-07-21 15:45:00,54.38,54.43,54.37,54.41,64800.0,41.371,41.409,41.3634,41.3938,64800.0
2017-07-21 15:50:00,54.41,54.41,54.33,54.36,74294.0,41.3938,41.3938,41.3329,41.3557,74294.0
2017-07-21 15:55:00,54.36,54.37,54.35,54.35,135568.0,41.3557,41.3634,41.3481,41.3481,135568.0
2017-07-24 09:30:00,54.34,54.42,54.32,54.37,55871.0,41.3405,41.4014,41.3253,41.3634,55871.0
2017-07-24 09:35:00,54.4,54.4,54.24,54.25,33888.0,41.3862,41.3862,41.2645,41.2721,33888.0
2017-07-24 09:40:00,54.26,54.28,54.2,54.28,42743.0,41.2797,41.2949,41.234,41.2949,42743.0
2017-07-24 09:45:00,54.28,54.39,54.26,54.36,29004.0,41.2949,41.3786,41.2797,41.3557,29004.0
2017-07-24 09:50:00,54.37,54.38,54.33,54.38,30026.0,41.3634,41.371,41.3329,41.371,30026.0
2017-07-24 09:55:00,54.38,54.41,54.36,54.38,29193.0,41.371,41.3938,41.3557,41.371,29193.0
2017-07-24 10:00:00,54.38,54.39,54.29,54.29,25205.0,41.371,41.3786,41.3025,41.3025,25205.0
2017-07-24 10:05:00,54.3,54.31,54.25,54.29,32652.0,41.3101,41.3177,41.2721,41.3025,32652.0
2017-07-24 10:10:00,54.29,54.32,54.25,54.26,26734.0,41.3025,41.3253,41.2721,41.2797,26734.0
2017-07-24 10:15:00,54.26,54.32,54.25,54.32,18590.0,41.2797,41.3253,41.2721,41.3253,18590.0
2017-07-24 10:20:00,54.33,54.38,54.33,54.38,25541.0,41.3329,41.371,41.3329,41.371,25541.0
2017-07-24 10:25:00,54.38,54.41,54.36,54.38,21659.0,41.371,41.3938,41.3557,41.371,21659.0
2017-07-24 10:30:00,54.38,54.39,54.36,54.39,22024.0,41.371,41.3786,41.3557,41.3786,22024.0
2017-07-24 10:35:00,54.38,54.41,54.38,54.41,34577.0,41.371,41.3938,41.371,41.3938,34577.0
2017-07-24 10:40:00,54.41,54.51,54.41,54.45,56618.0,41.3938,41.4699,41.3938,41.4242,56618.0
2017-07-24 10:45:00,54.45,54.49,54.44,54.44,17459.0,41.4242,41.4546,41.4166,41.4166,17459.0
2017-07-24 10:50:00,54.44,54.51,54.4,54.5,38027.0,41.4166,41.4699,41.3862,41.4623,38027.0
2017-07-24 10:55:00,54.49,54.51,54.48,54.51,37791.0,41.4546,41.4699,41.447,41.4699,37791.0
2017-07-24 11:00:00,54.51,54.56,54.49,54.55,58443.0,41.4699,41.5079,41.4546,41.5003,58443.0
2017-07-24 11:05:00,54.56,54.56,54.5,54.51,34374.0,41.5079,41.5079,41.4623,41.4699,34374.0
2017-07-24 11:10:00,54.52,54.57,54.51,54.57,19587.0,41.4775,41.5155,41.4699,41.5155,19587.0
2017-07-24 11:15:00,54.57,54.6,54.56,54.59,34354.0,41.5155,41.5383,41.5079,41.5307,34354.0
2017-07-24 11:20:00,54.59,54.61,54.55,54.57,35998.0,41.5307,41.5459,41.5003,41.5155,35998.0
2017-07-24 11:25:00,54.57,54.6,54.55,54.6,17808.0,41.5155,41.5383,41.5003,41.5383,17808.0
2017-07-24 11:30:00,54.59,54.63,54.56,54.56,55778.0,41.5307,41.5612,41.5079,41.5079,55778.0
2017-07-24 11:35:00,54.56,54.6,54.53,54.6,25835.0,41.5079,41.5383,41.4851,41.5383,25835.0
2017-07-24 11:40:00,54.6,54.64,54.59,54.61,62034.0,41.5383,41.5688,41.5307,41.5459,62034.0
2017-07-24 11:45:00,54.62,54.64,54.6,54.6,56384.0,41.5536,41.5688,41.5383,41.5383,56384.0
2017-07-24 11:50:00,54.61,54.65,54.59,54.65,116211.0,41.5459,41.5764,41.5307,41.5764,116211.0
2017-07-24 11:55:00,54.65,54.68,54.65,54.65,23903.0,41.5764,41.5992,41.5764,41.5764,23903.0
2017-07-24 12:00:00,54.65,54.68,54.65,54.67,35595.0,41.5764,41.5992,41.5764,41.5916,35595.0
2017-07-24 12:05:00,54.68,54.72,54.64,54.64,57246.0,41.5992,41.6296,41.5688,41.5688,57246.0
2017-07-24 12:10:00,54.64,54.66,54.62,54.63,31060.0,41.5688,41.584,41.5536,41.5612,31060.0
2017-07-24 12:15:00,54.63,54.68,54.61,54.65,46363.0,41.5612,41.5992,41.5459,41.5764,46363.0
2017-07-24 12:20:00,54.64,54.69,54.64,54.69,33328.0,41.5688,41.6068,41.5688,41.6068,33328.0
2017-07-24 12:25:00,54.69,54.69,54.65,54.68,30919.0,41.6068,41.6068,41.5764,41.5992,30919.0
2017-07-24 12:30:00,54.68,54.69,54.66,54.69,34102.0,41.5992,41.6068,41.584,41.6068,34102.0
2017-07-24 12:35:00,54.68,54.69,54.66,54.69,17217.0,41.5992,41.6068,41.584,41.6068,17217.0
2017-07-24 12:40:00,54.69,54.78,54.68,54.75,77528.0,41.6068,41.6753,41.5992,41.6525,77528.0
2017-07-24 12:45:00,54.75,54.77,54.74,54.74,33389.0,41.6525,41.6677,41.6448,41.6448,33389.0
2017-07-24 12:50:00,54.74,54.75,54.66,54.67,52010.0,41.6448,41.6525,41.584,41.5916,52010.0
2017-07-24 12:55:00,54.67,54.68,54.65,54.66,37259.0,41.5916,41.5992,41.5764,41.584,37259.0
2017-07-24 13:00:00,54.66,54.68,54.66,54.66,30019.0,41.584,41.5992,41.584,41.584,30019.0
2017-07-24 13:05:00,54.67,54.67,54.64,54.65,26235.0,41.5916,41.5916,41.5688,41.5764,26235.0
2017-07-24 13:10:00,54.65,54.66,54.62,54.64,33619.0,41.5764,41.584,41.5536,41.5688,33619.0
2017-07-24 13:15:00,54.64,54.69,54.63,54.69,40254.0,41.5688,41.6068,41.5612,41.6068,40254.0
2017-07-24 13:20:00,54.68,54.69,54.62,54.63,21946.0,41.5992,41.6068,41.5536,41.5612,21946.0
2017-07-24 13:25:00,54.63,54.63,54.56,54.56,39142.0,41.5612,41.5612,41.5079,41.5079,39142.0
2017-07-24 13:30:00,54.56,54.57,54.55,54.55,24346.0,41.5079,41.5155,41.5003,41.5003,24346.0
2017-07-24 13:35:00,54.54,54.54,54.48,54.49,28029.0,41.4927,41.4927,41.447,41.4546,28029.0
2017-07-24 13:40:00,54.48,54.52,54.48,54.52,19798.0,41.447,41.4775,41.447,41.4775,19798.0
2017-07-24 13:45:00,54.52,54.53,54.5,54.51,25110.0,41.4775,41.4851,41.4623,41.4699,25110.0
2017-07-24 13:50:00,54.51,54.51,54.47,54.48,36848.0,41.4699,41.4699,41.4394,41.447,36848.0
2017-07-24 13:55:00,54.48,54.48,54.44,54.46,24222.0,41.447,41.447,41.4166,41.4318,24222.0
2017-07-24 14:00:00,54.47,54.55,54.46,54.5,30962.0,41.4394,41.5003,41.4318,41.4623,30962.0
2017-07-24 14:05:00,54.49,54.51,54.43,54.45,29292.0,41.4546,41.4699,41.409,41.4242,29292.0
2017-07-24 14:10:00,54.45,54.47,54.44,54.46,30417.0,41.4242,41.4394,41.4166,41.4318,30417.0
2017-07-24 14:15:00,54.45,54.47,54.44,54.47,22484.0,41.4242,41.4394,41.4166,41.4394,22484.0
2017-07-24 14:20:00,54.47,54.48,54.44,54.46,21619.0,41.4394,41.447,41.4166,41.4318,21619.0
2017-07-24 14:25:00,54.47,54.47,54.43,54.44,18688.0,41.4394,41.4394,41.409,41.4166,18688.0
2017-07-24 14:30:00,54.45,54.48,54.44,54.48,10741.0,41.4242,41.447,41.4166,41.447,10741.0
2017-07-24 14:35:00,54.48,54.48,54.47,54.47,11599.0,41.447,41.447,41.4394,41.4394,11599.0
2017-07-24 14:40:00,54.48,54.5,54.47,54.48,38022.0,41.447,41.4623,41.4394,41.447,38022.0
2017-07-24 14:45:00,54.48,54.53,54.48,54.49,83263.0,41.447,41.4851,41.447,41.4546,83263.0
2017-07-24 14:50:00,54.49,54.5,54.47,54.49,31729.0,41.4546,41.4623,41.4394,41.4546,31729.0
2017-07-24 14:55:00,54.48,54.49,54.47,54.47,18353.0,41.447,41.4546,41.4394,41.4394,18353.0
2017-07-24 15:00:00,54.48,54.5,54.48,54.48,23166.0,41.447,41.4623,41.447,41.447,23166.0
2017-07-24 15:05:00,54.48,54.49,54.47,54.49,25176.0,41.447,41.4546,41.4394,41.4546,25176.0
2017-07-24 15:10:00,54.48,54.5,54.48,54.48,25598.0,41.447,41.4623,41.447,41.447,25598.0
2017-07-24 15:15:00,54.48,54.5,54.47,54.5,29664.0,41.447,41.4623,41.4394,41.4623,29664.0
2017-07-24 15:20:00,54.5,54.57,54.49,54.56,48086.0,41.4623,41.5155,41.4546,41.5079,48086.0
2017-07-24 15:25:00,54.56,54.59,54.55,54.58,45784.0,41.5079,41.5307,41.5003,41.5231,45784.0
2017-07-24 15:30:00,54.59,54.59,54.57,54.59,41235.0,41.5307,41.5307,41.5155,41.5307,41235.0
2017-07-24 15:35:00,54.59,54.6,54.57,54.59,58072.0,41.5307,41.5383,41.5155,41.5307,58072.0
2017-07-24 15:40:00,54.59,54.61,54.58,54.61,45128.0,41.5307,41.5459,41.5231,41.5459,45128.0
2017-07-24 15:45:00,54.6,54.64,54.52,54.53,93586.0,41.5383,41.5688,41.4775,41.4851,93586.0
2017-07-24 15:50:00,54.53,54.53,54.48,54.48,66087.0,41.4851,41.4851,41.447,41.447,66087.0
2017-07-24 15:55:00,54.49,54.5,54.45,54.47,169797.0,41.4546,41.4623,41.4242,41.4394,169797.0
2017-07-25 09:30:00,54.64,54.73,54.61,54.64,60237.0,41.5688,41.6372,41.5459,41.5688,60237.0
2017-07-25 09:35:00,54.66,54.75,54.63,54.68,24583.0,41.584,41.6525,41.5612,41.5992,24583.0
2017-07-25 09:40:00,54.68,54.81,54.68,54.78,40630.0,41.5992,41.6981,41.5992,41.6753,40630.0
2017-07-25 09:45:00,54.77,54.9,54.72,54.83,51781.0,41.6677,41.7666,41.6296,41.7133,51781.0
2017-07-25 09:50:00,54.82,54.83,54.72,54.77,38624.0,41.7057,41.7133,41.6296,41.6677,38624.0
2017-07-25 09:55:00,54.77,54.86,54.75,54.85,41407.0,41.6677,41.7361,41.6525,41.7285,41407.0
2017-07-25 10:00:00,54.85,54.89,54.82,54.89,30863.0,41.7285,41.759,41.7057,41.759,30863.0
2017-07-25 10:05:00,54.89,54.92,54.86,54.88,33369.0,41.759,41.7818,41.7361,41.7514,33369.0
2017-07-25 10:10:00,54.88,54.89,54.84,54.89,41570.0,41.7514,41.759,41.7209,41.759,41570.0
2017-07-25 10:15:00,54.88,54.99,54.88,54.98,44758.0,41.7514,41.835,41.7514,41.8274,44758.0
2017-07-25 10:20:00,54.99,55.0,54.97,54.98,34692.0,41.835,41.8426,41.8198,41.8274,34692.0
2017-07-25 10:25:00,54.97,54.98,54.94,54.98,29979.0,41.8198,41.8274,41.797,41.8274,29979.0
2017-07-25 10:30:00,54.98,55.04,54.98,55.01,45706.0,41.8274,41.8731,41.8274,41.8503,45706.0
2017-07-25 10:35:00,55.02,55.06,55.01,55.04,22878.0,41.8579,41.8883,41.8503,41.8731,22878.0
2017-07-25 10:40:00,55.04,55.1,54.99,55.04,42183.0,41.8731,41.9187,41.835,41.8731,42183.0
2017-07-25 10:45:00,55.03,55.05,54.99,55.04,14515.0,41.8655,41.8807,41.835,41.8731,14515.0
2017-07-25 10:50:00,55.03,55.04,55.0,55.02,32558.0,41.8655,41.8731,41.8426,41.8579,32558.0
2017-07-25 10:55:00,55.03,55.03,54.98,55.02,28910.0,41.8655,41.8655,41.8274,41.8579,28910.0
2017-07-25 11:00:00,55.02,55.03,54.98,55.02,25273.0,41.8579,41.8655,41.8274,41.8579,25273.0
2017-07-25 11:05:00,55.02,55.06,55.0,55.06,24290.0,41.8579,41.8883,41.8426,41.8883,24290.0
2017-07-25 11:10:00,55.05,55.09,55.03,55.09,62727.0,41.8807,41.9111,41.8655,41.9111,62727.0
2017-07-25 11:15:00,55.09,55.09,55.06,55.07,17977.0,41.9111,41.9111,41.8883,41.8959,17977.0
2017-07-25 11:20:00,55.07,55.07,55.02,55.04,12862.0,41.8959,41.8959,41.8579,41.8731,12862.0
2017-07-25 11:25:00,55.03,55.09,55.02,55.09,19562.0,41.8655,41.9111,41.8579,41.9111,19562.0
2017-07-25 11:30:00,55.1,55.1,55.08,55.1,15472.0,41.9187,41.9187,41.9035,41.9187,15472.0
2017-07-25 11:35:00,55.1,55.1,55.08,55.08,11461.0,41.9187,41.9187,41.9035,41.9035,11461.0
2017-07-25 11:40:00,55.08,55.11,55.03,55.11,51589.0,41.9035,41.9263,41.8655,41.9263,51589.0
2017-07-25 11:45:00,55.11,55.12,55.06,55.07,27028.0,41.9263,41.9339,41.8883,41.8959,27028.0
2017-07-25 11:50:00,55.07,55.14,55.06,55.11,20832.0,41.8959,41.9492,41.8883,41.9263,20832.0
2017-07-25 11:55:00,55.11,55.14,55.11,55.14,17682.0,41.9263,41.9492,41.9263,41.9492,17682.0
2017-07-25 12:00:00,55.14,55.32,55.13,55.31,73409.0,41.9492,42.0861,41.9415,42.0785,73409.0
2017-07-25 12:05:00,55.31,55.32,55.23,55.24,25861.0,42.0785,42.0861,42.0176,42.0252,25861.0
2017-07-25 12:10:00,55.24,55.24,55.18,55.21,29088.0,42.0252,42.0252,41.9796,42.0024,29088.0
2017-07-25 12:15:00,55.2,55.27,55.19,55.26,40453.0,41.9948,42.0481,41.9872,42.0404,40453.0
2017-07-25 12:20:00,55.26,55.31,55.24,55.3,34538.0,42.0404,42.0785,42.0252,42.0709,34538.0
2017-07-25 12:25:00,55.3,55.32,55.28,55.32,20333.0,42.0709,42.0861,42.0557,42.0861,20333.0
2017-07-25 12:30:00,55.31,55.32,55.3,55.31,13761.0,42.0785,42.0861,42.0709,42.0785,13761.0
2017-07-25 12:35:00,55.31,55.31,55.29,55.3,11928.0,42.0785,42.0785,42.0633,42.0709,11928.0
2017-07-25 12:40:00,55.29,55.3,55.25,55.26,17332.0,42.0633,42.0709,42.0328,42.0404,17332.0
2017-07-25 12:45:00,55.25,55.26,55.23,55.23,16193.0,42.0328,42.0404,42.0176,42.0176,16193.0
2017-07-25 12:50:00,55.23,55.24,55.21,55.22,15475.0,42.0176,42.0252,42.0024,42.01,15475.0
2017-07-25 12:55:00,55.22,55.23,55.21,55.21,22581.0,42.01,42.0176,42.0024,42.0024,22581.0
2017-07-25 13:00:00,55.21,55.21,55.16,55.16,19449.0,42.0024,42.0024,41.9644,41.9644,19449.0
2017-07-25 13:05:00,55.17,55.18,55.11,55.13,33342.0,41.972,41.9796,41.9263,41.9415,33342.0
2017-07-25 13:10:00,55.14,55.19,55.14,55.19,30200.0,41.9492,41.9872,41.9492,41.9872,30200.0
2017-07-25 13:15:00,55.19,55.22,55.18,55.2,20443.0,41.9872,42.01,41.9796,41.9948,20443.0
2017-07-25 13:20:00,55.21,55.22,55.2,55.22,12787.0,42.0024,42.01,41.9948,42.01,12787.0
2017-07-25 13:25:00,55.23,55.24,55.2,55.22,14880.0,42.0176,42.0252,41.9948,42.01,14880.0
2017-07-25 13:30:00,55.22,55.23,55.19,55.2,12477.0,42.01,42.0176,41.9872,41.9948,12477.0
2017-07-25 13:35:00,55.2,55.23,55.19,55.22,16071.0,41.9948,42.0176,41.9872,42.01,16071.0
2017-07-25 13:40:00,55.22,55.22,55.17,55.18,15982.0,42.01,42.01,41.972,41.9796,15982.0
2017-07-25 13:45:00,55.18,55.18,55.14,55.16,25983.0,41.9796,41.9796,41.9492,41.9644,25983.0
2017-07-25 13:50:00,55.16,55.19,55.15,55.16,21111.0,41.9644,41.9872,41.9568,41.9644,21111.0
2017-07-25 13:55:00,55.16,55.18,55.15,55.17,11130.0,41.9644,41.9796,41.9568,41.972,11130.0
2017-07-25 14:00:00,55.17,55.19,55.17,55.19,17018.0,41.972,41.9872,41.972,41.9872,17018.0
2017-07-25 14:05:00,55.18,55.22,55.15,55.15,31665.0,41.9796,42.01,41.9568,41.9568,31665.0
2017-07-25 14:10:00,55.16,55.18,55.15,55.18,11246.0,41.9644,41.9796,41.9568,41.9796,11246.0
2017-07-25 14:15:00,55.18,55.18,55.12,55.12,21977.0,41.9796,41.9796,41.9339,41.9339,21977.0
2017-07-25 14:20:00,55.13,55.15,55.13,55.13,14258.0,41.9415,41.9568,41.9415,41.9415,14258.0
2017-07-25 14:25:00,55.13,55.16,55.11,55.14,27592.0,41.9415,41.9644,41.9263,41.9492,27592.0
2017-07-25 14:30:00,55.13,55.14,55.08,55.09,21964.0,41.9415,41.9492,41.9035,41.9111,21964.0
2017-07-25 14:35:00,55.1,55.11,55.04,55.04,33198.0,41.9187,41.9263,41.8731,41.8731,33198.0
2017-07-25 14:40:00,55.05,55.06,55.03,55.04,21554.0,41.8807,41.8883,41.8655,41.8731,21554.0
2017-07-25 14:45:00,55.03,55.03,55.0,55.01,39688.0,41.8655,41.8655,41.8426,41.8503,39688.0
2017-07-25 14:50:00,55.02,55.05,55.01,55.03,23434.0,41.8579,41.8807,41.8503,41.8655,23434.0
2017-07-25 14:55:00,55.02,55.06,55.02,55.05,20247.0,41.8579,41.8883,41.8579,41.8807,20247.0
2017-07-25 15:00:00,55.06,55.06,55.03,55.05,23336.0,41.8883,41.8883,41.8655,41.8807,23336.0
2017-07-25 15:05:00,55.04,55.06,55.04,55.05,24571.0,41.8731,41.8883,41.8731,41.8807,24571.0
2017-07-25 15:10:00,55.05,55.08,55.05,55.07,32104.0,41.8807,41.9035,41.8807,41.8959,32104.0
2017-07-25 15:15:00,55.07,55.08,55.05,55.05,23707.0,41.8959,41.9035,41.8807,41.8807,23707.0
2017-07-25 15:20:00,55.06,55.06,55.05,55.06,20351.0,41.8883,41.8883,41.8807,41.8883,20351.0
2017-07-25 15:25:00,55.05,55.06,55.03,55.04,31038.0,41.8807,41.8883,41.8655,41.8731,31038.0
2017-07-25 15:30:00,55.04,55.1,55.03,55.1,57838.0,41.8731,41.9187,41.8655,41.9187,57838.0
2017-07-25 15:35:00,55.1,55.17,55.09,55.16,52239.0,41.9187,41.972,41.9111,41.9644,52239.0
2017-07-25 15:40:00,55.16,55.16,55.12,55.13,41479.0,41.9644,41.9644,41.9339,41.9415,41479.0
2017-07-25 15:45:00,55.13,55.15,55.12,55.14,73604.0,41.9415,41.9568,41.9339,41.9492,73604.0
2017-07-25 15:50:00,55.13,55.14,55.11,55.11,72612.0,41.9415,41.9492,41.9263,41.9263,72612.0
2017-07-25 15:55:00,55.11,55.14,55.08,55.13,213244.0,41.9263,41.9492,41.9035,41.9415,213244.0
2017-07-26 09:30:00,55.08,55.17,55.01,55.1,49062.0,41.9035,41.972,41.8503,41.9187,49062.0
2017-07-26 09:35:00,55.1,55.13,54.97,54.97,30715.0,41.9187,41.9415,41.8198,41.8198,30715.0
2017-07-26 09:40:00,54.97,54.99,54.93,54.96,29431.0,41.8198,41.835,41.7894,41.8122,29431.0
2017-07-26 09:45:00,54.96,55.01,54.91,55.0,42942.0,41.8122,41.8503,41.7742,41.8426,42942.0
2017-07-26 09:50:00,54.99,55.03,54.94,54.97,46518.0,41.835,41.8655,41.797,41.8198,46518.0
2017-07-26 09:55:00,54.97,55.01,54.91,54.91,38331.0,41.8198,41.8503,41.7742,41.7742,38331.0
2017-07-26 10:00:00,54.91,54.98,54.91,54.98,25284.0,41.7742,41.8274,41.7742,41.8274,25284.0
2017-07-26 10:05:00,54.97,55.03,54.95,54.95,39575.0,41.8198,41.8655,41.8046,41.8046,39575.0
2017-07-26 10:10:00,54.95,54.95,54.83,54.85,49585.0,41.8046,41.8046,41.7133,41.7285,49585.0
2017-07-26 10:15:00,54.86,54.91,54.8,54.89,34405.0,41.7361,41.7742,41.6905,41.759,34405.0
2017-07-26 10:20:00,54.89,54.89,54.81,54.83,19167.0,41.759,41.759,41.6981,41.7133,19167.0
2017-07-26 10:25:00,54.83,54.87,54.77,54.79,91863.0,41.7133,41.7437,41.6677,41.6829,91863.0
2017-07-26 10:30:00,54.8,54.89,54.8,54.87,77833.0,41.6905,41.759,41.6905,41.7437,77833.0
2017-07-26 10:35:00,54.88,54.95,54.86,54.94,33247.0,41.7514,41.8046,41.7361,41.797,33247.0
2017-07-26 10:40:00,54.94,54.98,54.93,54.93,28643.0,41.797,41.8274,41.7894,41.7894,28643.0
2017-07-26 10:45:00,54.94,54.94,54.9,54.91,33083.0,41.797,41.797,41.7666,41.7742,33083.0
2017-07-26 10:50:00,54.91,54.97,54.91,54.97,16489.0,41.7742,41.8198,41.7742,41.8198,16489.0
2017-07-26 10:55:00,54.97,55.02,54.94,54.94,50855.0,41.8198,41.8579,41.797,41.797,50855.0
2017-07-26 11:00:00,54.95,54.98,54.94,54.97,15387.0,41.8046,41.8274,41.797,41.8198,15387.0
2017-07-26 11:05:00,54.96,54.97,54.94,54.96,28735.0,41.8122,41.8198,41.797,41.8122,28735.0
2017-07-26 11:10:00,54.96,54.97,54.92,54.95,33521.0,41.8122,41.8198,41.7818,41.8046,33521.0
2017-07-26 11:15:00,54.96,54.96,54.95,54.95,6365.0,41.8122,41.8122,41.8046,41.8046,6365.0
2017-07-26 11:20:00,54.96,54.96,54.91,54.93,32549.0,41.8122,41.8122,41.7742,41.7894,32549.0
2017-07-26 11:25:00,54.92,54.94,54.9,54.91,16766.0,41.7818,41.797,41.7666,41.7742,16766.0
2017-07-26 11:30:00,54.9,54.91,54.86,54.88,58185.0,41.7666,41.7742,41.7361,41.7514,58185.0
2017-07-26 11:35:00,54.88,54.88,54.83,54.87,38537.0,41.7514,41.7514,41.7133,41.7437,38537.0
2017-07-26 11:40:00,54.87,54.91,54.86,54.89,30393.0,41.7437,41.7742,41.7361,41.759,30393.0
2017-07-26 11:45:00,54.89,54.93,54.88,54.91,105029.0,41.759,41.7894,41.7514,41.7742,105029.0
2017-07-26 11:50:00,54.91,54.96,54.9,54.96,14912.0,41.7742,41.8122,41.7666,41.8122,14912.0
2017-07-26 11:55:00,54.95,54.96,54.93,54.96,28629.0,41.8046,41.8122,41.7894,41.8122,28629.0
2017-07-26 12:00:00,54.96,54.97,54.93,54.96,43040.0,41.8122,41.8198,41.7894,41.8122,43040.0
2017-07-26 12:05:00,54.96,55.0,54.94,55.0,17611.0,41.8122,41.8426,41.797,41.8426,17611.0
2017-07-26 12:10:00,55.0,55.02,54.98,55.0,19575.0,41.8426,41.8579,41.8274,41.8426,19575.0
2017-07-26 12:15:00,55.01,55.02,54.98,55.01,23898.0,41.8503,41.8579,41.8274,41.8503,23898.0
2017-07-26 12:20:00,55.01,55.03,54.98,54.98,26357.0,41.8503,41.8655,41.8274,41.8274,26357.0
2017-07-26 12:25:00,54.99,55.01,54.98,54.98,37829.0,41.835,41.8503,41.8274,41.8274,37829.0
2017-07-26 12:30:00,54.98,55.0,54.96,54.96,13230.0,41.8274,41.8426,41.8122,41.8122,13230.0
2017-07-26 12:35:00,54.97,54.98,54.94,54.96,14591.0,41.8198,41.8274,41.797,41.8122,14591.0
2017-07-26 12:40:00,54.96,54.98,54.96,54.97,16928.0,41.8122,41.8274,41.8122,41.8198,16928.0
2017-07-26 12:45:00,54.97,54.98,54.93,54.94,19481.0,41.8198,41.8274,41.7894,41.797,19481.0
2017-07-26 12:50:00,54.94,54.96,54.92,54.96,16226.0,41.797,41.8122,41.7818,41.8122,16226.0
2017-07-26 12:55:00,54.96,54.98,54.95,54.96,15036.0,41.8122,41.8274,41.8046,41.8122,15036.0
2017-07-26 13:00:00,54.97,55.0,54.96,54.99,13107.0,41.8198,41.8426,41.8122,41.835,13107.0
2017-07-26 13:05:00,54.99,55.05,54.98,55.05,20188.0,41.835,41.8807,41.8274,41.8807,20188.0
2017-07-26 13:10:00,55.05,55.09,55.04,55.09,17751.0,41.8807,41.9111,41.8731,41.9111,17751.0
2017-07-26 13:15:00,55.1,55.14,55.09,55.13,70270.0,41.9187,41.9492,41.9111,41.9415,70270.0
2017-07-26 13:20:00,55.13,55.15,55.12,55.15,32095.0,41.9415,41.9568,41.9339,41.9568,32095.0
2017-07-26 13:25:00,55.15,55.15,55.13,55.15,32175.0,41.9568,41.9568,41.9415,41.9568,32175.0
2017-07-26 13:30:00,55.15,55.19,55.14,55.19,43128.0,41.9568,41.9872,41.9492,41.9872,43128.0
2017-07-26 13:35:00,55.19,55.23,55.18,55.23,14632.0,41.9872,42.0176,41.9796,42.0176,14632.0
2017-07-26 13:40:00,55.23,55.23,55.17,55.17,89848.0,42.0176,42.0176,41.972,41.972,89848.0
2017-07-26 13:45:00,55.18,55.2,55.17,55.18,17326.0,41.9796,41.9948,41.972,41.9796,17326.0
2017-07-26 13:50:00,55.17,55.18,55.16,55.17,13638.0,41.972,41.9796,41.9644,41.972,13638.0
2017-07-26 13:55:00,55.17,55.17,55.12,55.13,24245.0,41.972,41.972,41.9339,41.9415,24245.0
2017-07-26 14:00:00,55.13,55.13,55.05,55.11,36929.0,41.9415,41.9415,41.8807,41.9263,36929.0
2017-07-26 14:05:00,55.1,55.13,55.1,55.12,23688.0,41.9187,41.9415,41.9187,41.9339,23688.0
2017-07-26 14:10:00,55.12,55.14,55.11,55.11,31904.0,41.9339,41.9492,41.9263,41.9263,31904.0
2017-07-26 14:15:00,55.11,55.14,55.09,55.14,32294.0,41.9263,41.9492,41.9111,41.9492,32294.0
2017-07-26 14:20:00,55.14,55.14,55.1,55.13,38140.0,41.9492,41.9492,41.9187,41.9415,38140.0
2017-07-26 14:25:00,55.13,55.18,55.12,55.17,39749.0,41.9415,41.9796,41.9339,41.972,39749.0
2017-07-26 14:30:00,55.17,55.18,55.14,55.16,16636.0,41.972,41.9796,41.9492,41.9644,16636.0
2017-07-26 14:35:00,55.16,55.16,55.14,55.14,17012.0,41.9644,41.9644,41.9492,41.9492,17012.0
2017-07-26 14:40:00,55.15,55.16,55.14,55.16,20768.0,41.9568,41.9644,41.9492,41.9644,20768.0
2017-07-26 14:45:00,55.15,55.16,55.14,55.16,17310.0,41.9568,41.9644,41.9492,41.9644,17310.0
2017-07-26 14:50:00,55.16,55.16,55.11,55.13,41951.0,41.9644,41.9644,41.9263,41.9415,41951.0
2017-07-26 14:55:00,55.13,55.14,55.09,55.12,39370.0,41.9415,41.9492,41.9111,41.9339,39370.0
2017-07-26 15:00:00,55.11,55.16,55.11,55.15,119764.0,41.9263,41.9644,41.9263,41.9568,119764.0
2017-07-26 15:05:00,55.14,55.18,55.13,55.17,84165.0,41.9492,41.9796,41.9415,41.972,84165.0
2017-07-26 15:10:00,55.16,55.18,55.16,55.16,24638.0,41.9644,41.9796,41.9644,41.9644,24638.0
2017-07-26 15:15:00,55.17,55.18,55.16,55.17,55821.0,41.972,41.9796,41.9644,41.972,55821.0
2017-07-26 15:20:00,55.17,55.19,55.16,55.18,41826.0,41.972,41.9872,41.9644,41.9796,41826.0
2017-07-26 15:25:00,55.19,55.19,55.14,55.14,60273.0,41.9872,41.9872,41.9492,41.9492,60273.0
2017-07-26 15:30:00,55.15,55.15,55.12,55.14,43356.0,41.9568,41.9568,41.9339,41.9492,43356.0
2017-07-26 15:35:00,55.13,55.14,55.1,55.13,50527.0,41.9415,41.9492,41.9187,41.9415,50527.0
2017-07-26 15:40:00,55.13,55.15,55.13,55.15,43424.0,41.9415,41.9568,41.9415,41.9568,43424.0
2017-07-26 15:45:00,55.15,55.15,55.06,55.1,121253.0,41.9568,41.9568,41.8883,41.9187,121253.0
2017-07-26 15:50:00,55.09,55.13,55.09,55.12,66984.0,41.9111,41.9415,41.9111,41.9339,66984.0
2017-07-26 15:55:00,55.12,55.14,55.1,55.12,127352.0,41.9339,41.9492,41.9187,41.9339,127352.0
2017-07-27 09:30:00,55.07,55.14,55.04,55.1,90903.0,41.8959,41.9492,41.8731,41.9187,90903.0
2017-07-27 09:35:00,55.1,55.3,55.1,55.23,19599.0,41.9187,42.0709,41.9187,42.0176,19599.0
2017-07-27 09:40:00,55.24,55.27,55.13,55.18,23328.0,42.0252,42.0481,41.9415,41.9796,23328.0
2017-07-27 09:45:00,55.17,55.18,55.06,55.15,39536.0,41.972,41.9796,41.8883,41.9568,39536.0
2017-07-27 09:50:00,55.14,55.17,55.1,55.11,26510.0,41.9492,41.972,41.9187,41.9263,26510.0
2017-07-27 09:55:00,55.11,55.17,55.08,55.15,20974.0,41.9263,41.972,41.9035,41.9568,20974.0
2017-07-27 10:00:00,55.14,55.17,55.11,55.17,28159.0,41.9492,41.972,41.9263,41.972,28159.0
2017-07-27 10:05:00,55.16,55.18,55.13,55.15,17650.0,41.9644,41.9796,41.9415,41.9568,17650.0
2017-07-27 10:10:00,55.15,55.22,55.13,55.21,21990.0,41.9568,42.01,41.9415,42.0024,21990.0
2017-07-27 10:15:00,55.21,55.21,55.14,55.15,25214.0,42.0024,42.0024,41.9492,41.9568,25214.0
2017-07-27 10:20:00,55.16,55.17,55.14,55.16,27977.0,41.9644,41.972,41.9492,41.9644,27977.0
2017-07-27 10:25:00,55.15,55.19,55.15,55.16,31129.0,41.9568,41.9872,41.9568,41.9644,31129.0
2017-07-27 10:30:00,55.15,55.16,55.1,55.1,34224.0,41.9568,41.9644,41.9187,41.9187,34224.0
2017-07-27 10:35:00,55.11,55.11,55.08,55.09,34837.0,41.9263,41.9263,41.9035,41.9111,34837.0
2017-07-27 10:40:00,55.09,55.1,55.07,55.09,68370.0,41.9111,41.9187,41.8959,41.9111,68370.0
2017-07-27 10:45:00,55.09,55.09,55.06,55.09,33182.0,41.9111,41.9111,41.8883,41.9111,33182.0
2017-07-27 10:50:00,55.09,55.09,55.06,55.07,17808.0,41.9111,41.9111,41.8883,41.8959,17808.0
2017-07-27 10:55:00,55.07,55.09,55.06,55.09,30537.0,41.8959,41.9111,41.8883,41.9111,30537.0
2017-07-27 11:00:00,55.09,55.09,55.08,55.08,13730.0,41.9111,41.9111,41.9035,41.9035,13730.0
2017-07-27 11:05:00,55.08,55.09,55.02,55.04,69583.0,41.9035,41.9111,41.8579,41.8731,69583.0
2017-07-27 11:10:00,55.04,55.05,55.03,55.03,18364.0,41.8731,41.8807,41.8655,41.8655,18364.0
2017-07-27 11:15:00,55.04,55.04,55.03,55.04,15194.0,41.8731,41.8731,41.8655,41.8731,15194.0
2017-07-27 11:20:00,55.03,55.04,54.98,54.99,39718.0,41.8655,41.8731,41.8274,41.835,39718.0
2017-07-27 11:25:00,55.0,55.0,54.98,54.99,27463.0,41.8426,41.8426,41.8274,41.835,27463.0
2017-07-27 11:30:00,54.99,54.99,54.96,54.97,30873.0,41.835,41.835,41.8122,41.8198,30873.0
2017-07-27 11:35:00,54.97,54.97,54.85,54.9,280796.0,41.8198,41.8198,41.7285,41.7666,280796.0
2017-07-27 11:40:00,54.9,54.9,54.84,54.85,45878.0,41.7666,41.7666,41.7209,41.7285,45878.0
2017-07-27 11:45:00,54.85,54.91,54.84,54.89,38521.0,41.7285,41.7742,41.7209,41.759,38521.0
2017-07-27 11:50:00,54.89,54.89,54.85,54.86,58172.0,41.759,41.759,41.7285,41.7361,58172.0
2017-07-27 11:55:00,54.86,54.86,54.83,54.84,33714.0,41.7361,41.7361,41.7133,41.7209,33714.0
2017-07-27 12:00:00,54.84,54.89,54.83,54.87,51575.0,41.7209,41.759,41.7133,41.7437,51575.0
2017-07-27 12:05:00,54.86,54.88,54.86,54.88,16716.0,41.7361,41.7514,41.7361,41.7514,16716.0
2017-07-27 12:10:00,54.88,54.88,54.86,54.87,9831.0,41.7514,41.7514,41.7361,41.7437,9831.0
2017-07-27 12:15:00,54.87,55.02,54.86,54.96,148124.0,41.7437,41.8579,41.7361,41.8122,148124.0
2017-07-27 12:20:00,54.96,54.96,54.89,54.93,73839.0,41.8122,41.8122,41.759,41.7894,73839.0
2017-07-27 12:25:00,54.92,54.96,54.91,54.96,10141.0,41.7818,41.8122,41.7742,41.8122,10141.0
2017-07-27 12:30:00,54.96,55.02,54.95,54.98,71257.0,41.8122,41.8579,41.8046,41.8274,71257.0
2017-07-27 12:35:00,54.98,55.01,54.97,54.99,27831.0,41.8274,41.8503,41.8198,41.835,27831.0
2017-07-27 12:40:00,55.0,55.05,55.0,55.01,33970.0,41.8426,41.8807,41.8426,41.8503,33970.0
2017-07-27 12:45:00,55.0,55.01,54.93,54.94,37692.0,41.8426,41.8503,41.7894,41.797,37692.0
2017-07-27 12:50:00,54.93,54.94,54.91,54.93,31200.0,41.7894,41.797,41.7742,41.7894,31200.0
2017-07-27 12:55:00,54.94,54.99,54.93,54.97,37771.0,41.797,41.835,41.7894,41.8198,37771.0
2017-07-27 13:00:00,54.98,55.04,54.97,55.01,102084.0,41.8274,41.8731,41.8198,41.8503,102084.0
2017-07-27 13:05:00,55.01,55.1,55.0,55.06,48626.0,41.8503,41.9187,41.8426,41.8883,48626.0
2017-07-27 13:10:00,55.05,55.12,55.04,55.1,39567.0,41.8807,41.9339,41.8731,41.9187,39567.0
2017-07-27 13:15:00,55.09,55.1,55.01,55.05,47208.0,41.9111,41.9187,41.8503,41.8807,47208.0
2017-07-27 13:20:00,55.06,55.11,55.04,55.11,18097.0,41.8883,41.9263,41.8731,41.9263,18097.0
2017-07-27 13:25:00,55.12,55.18,55.11,55.17,73975.0,41.9339,41.9796,41.9263,41.972,73975.0
2017-07-27 13:30:00,55.17,55.21,55.14,55.19,66469.0,41.972,42.0024,41.9492,41.9872,66469.0
2017-07-27 13:35:00,55.18,55.28,55.16,55.26,70549.0,41.9796,42.0557,41.9644,42.0404,70549.0
2017-07-27 13:40:00,55.27,55.3,55.26,55.28,29996.0,42.0481,42.0709,42.0404,42.0557,29996.0
2017-07-27 13:45:00,55.26,55.28,55.2,55.21,16422.0,42.0404,42.0557,41.9948,42.0024,16422.0
2017-07-27 13:50:00,55.21,55.25,55.19,55.21,28542.0,42.0024,42.0328,41.9872,42.0024,28542.0
2017-07-27 13:55:00,55.21,55.22,55.19,55.21,37814.0,42.0024,42.01,41.9872,42.0024,37814.0
2017-07-27 14:00:00,55.21,55.27,55.2,55.25,41121.0,42.0024,42.0481,41.9948,42.0328,41121.0
2017-07-27 14:05:00,55.25,55.3,55.24,55.29,33404.0,42.0328,42.0709,42.0252,42.0633,33404.0
2017-07-27 14:10:00,55.29,55.29,55.25,55.26,24787.0,42.0633,42.0633,42.0328,42.0404,24787.0
2017-07-27 14:15:00,55.26,55.31,55.25,55.29,25424.0,42.0404,42.0785,42.0328,42.0633,25424.0
2017-07-27 14:20:00,55.28,55.3,55.26,55.27,28973.0,42.0557,42.0709,42.0404,42.0481,28973.0
2017-07-27 14:25:00,55.27,55.28,55.23,55.27,32235.0,42.0481,42.0557,42.0176,42.0481,32235.0
2017-07-27 14:30:00,55.28,55.29,55.25,55.27,18433.0,42.0557,42.0633,42.0328,42.0481,18433.0
2017-07-27 14:35:00,55.28,55.29,55.27,55.28,15859.0,42.0557,42.0633,42.0481,42.0557,15859.0
2017-07-27 14:40:00,55.28,55.28,55.23,55.24,37277.0,42.0557,42.0557,42.0176,42.0252,37277.0
2017-07-27 14:45:00,55.24,55.24,55.2,55.2,23838.0,42.0252,42.0252,41.9948,41.9948,23838.0
2017-07-27 14:50:00,55.2,55.2,55.17,55.2,17960.0,41.9948,41.9948,41.972,41.9948,17960.0
2017-07-27 14:55:00,55.2,55.2,55.16,55.17,21604.0,41.9948,41.9948,41.9644,41.972,21604.0
2017-07-27 15:00:00,55.16,55.21,55.15,55.21,39690.0,41.9644,42.0024,41.9568,42.0024,39690.0
2017-07-27 15:05:00,55.21,55.22,55.21,55.22,16777.0,42.0024,42.01,42.0024,42.01,16777.0
2017-07-27 15:10:00,55.22,55.28,55.21,55.27,34417.0,42.01,42.0557,42.0024,42.0481,34417.0
2017-07-27 15:15:00,55.27,55.27,55.26,55.27,15178.0,42.0481,42.0481,42.0404,42.0481,15178.0
2017-07-27 15:20:00,55.27,55.32,55.26,55.31,46746.0,42.0481,42.0861,42.0404,42.0785,46746.0
2017-07-27 15:25:00,55.32,55.35,55.31,55.34,28564.0,42.0861,42.1089,42.0785,42.1013,28564.0
2017-07-27 15:30:00,55.34,55.39,55.33,55.39,43824.0,42.1013,42.1393,42.0937,42.1393,43824.0
2017-07-27 15:35:00,55.38,55.44,55.38,55.43,34601.0,42.1317,42.1774,42.1317,42.1698,34601.0
2017-07-27 15:40:00,55.42,55.43,55.39,55.39,32146.0,42.1622,42.1698,42.1393,42.1393,32146.0
2017-07-27 15:45:00,55.39,55.42,55.39,55.41,75443.0,42.1393,42.1622,42.1393,42.1546,75443.0
2017-07-27 15:50:00,55.42,55.45,55.41,55.45,64329.0,42.1622,42.185,42.1546,42.185,64329.0
2017-07-27 15:55:00,55.45,55.53,55.44,55.51,234896.0,42.185,42.2459,42.1774,42.2306,234896.0
2017-07-28 09:30:00,55.45,55.53,55.33,55.37,40928.0,42.185,42.2459,42.0937,42.1241,40928.0
2017-07-28 09:35:00,55.39,55.47,55.31,55.31,13410.0,42.1393,42.2002,42.0785,42.0785,13410.0
2017-07-28 09:40:00,55.34,55.35,55.21,55.22,33417.0,42.1013,42.1089,42.0024,42.01,33417.0
2017-07-28 09:45:00,55.23,55.27,55.18,55.25,21669.0,42.0176,42.0481,41.9796,42.0328,21669.0
2017-07-28 09:50:00,55.27,55.34,55.21,55.22,46886.0,42.0481,42.1013,42.0024,42.01,46886.0
2017-07-28 09:55:00,55.22,55.28,55.2,55.27,27614.0,42.01,42.0557,41.9948,42.0481,27614.0
2017-07-28 10:00:00,55.25,55.28,55.2,55.21,28255.0,42.0328,42.0557,41.9948,42.0024,28255.0
2017-07-28 10:05:00,55.21,55.25,55.18,55.23,30663.0,42.0024,42.0328,41.9796,42.0176,30663.0
2017-07-28 10:10:00,55.23,55.28,55.21,55.27,36881.0,42.0176,42.0557,42.0024,42.0481,36881.0
2017-07-28 10:15:00,55.26,55.28,55.24,55.25,11298.0,42.0404,42.0557,42.0252,42.0328,11298.0
2017-07-28 10:20:00,55.25,55.28,55.22,55.28,29150.0,42.0328,42.0557,42.01,42.0557,29150.0
2017-07-28 10:25:00,55.27,55.29,55.22,55.23,31128.0,42.0481,42.0633,42.01,42.0176,31128.0
2017-07-28 10:30:00,55.23,55.3,55.17,55.26,59608.0,42.0176,42.0709,41.972,42.0404,59608.0
2017-07-28 10:35:00,55.26,55.3,55.22,55.26,33395.0,42.0404,42.0709,42.01,42.0404,33395.0
2017-07-28 10:40:00,55.26,55.31,55.2,55.27,48506.0,42.0404,42.0785,41.9948,42.0481,48506.0
2017-07-28 10:45:00,55.29,55.29,55.19,55.28,25362.0,42.0633,42.0633,41.9872,42.0557,25362.0
2017-07-28 10:50:00,55.27,55.28,55.18,55.2,14534.0,42.0481,42.0557,41.9796,41.9948,14534.0
2017-07-28 10:55:00,55.18,55.26,55.16,55.19,18892.0,41.9796,42.0404,41.9644,41.9872,18892.0
2017-07-28 11:00:00,55.19,55.26,55.15,55.22,24877.0,41.9872,42.0404,41.9568,42.01,24877.0
2017-07-28 11:05:00,55.23,55.26,55.16,55.23,35090.0,42.0176,42.0404,41.9644,42.0176,35090.0
2017-07-28 11:10:00,55.24,55.26,55.19,55.23,17589.0,42.0252,42.0404,41.9872,42.0176,17589.0
2017-07-28 11:15:00,55.23,55.28,55.23,55.26,12192.0,42.0176,42.0557,42.0176,42.0404,12192.0
2017-07-28 11:20:00,55.25,55.28,55.22,55.26,12460.0,42.0328,42.0557,42.01,42.0404,12460.0
2017-07-28 11:25:00,55.25,55.26,55.24,55.26,9324.0,42.0328,42.0404,42.0252,42.0404,9324.0
2017-07-28 11:30:00,55.27,55.29,55.23,55.28,22160.0,42.0481,42.0633,42.0176,42.0557,22160.0
2017-07-28 11:35:00,55.27,55.36,55.27,55.33,34073.0,42.0481,42.1165,42.0481,42.0937,34073.0
2017-07-28 11:40:00,55.34,55.37,55.31,55.36,23724.0,42.1013,42.1241,42.0785,42.1165,23724.0
2017-07-28 11:45:00,55.34,55.38,55.31,55.36,12625.0,42.1013,42.1317,42.0785,42.1165,12625.0
2017-07-28 11:50:00,55.37,55.37,55.27,55.3,15001.0,42.1241,42.1241,42.0481,42.0709,15001.0
2017-07-28 11:55:00,55.29,55.29,55.24,55.26,13196.0,42.0633,42.0633,42.0252,42.0404,13196.0
2017-07-28 12:00:00,55.26,55.27,55.23,55.27,17645.0,42.0404,42.0481,42.0176,42.0481,17645.0
2017-07-28 12:05:00,55.26,55.28,55.25,55.26,14566.0,42.0404,42.0557,42.0328,42.0404,14566.0
2017-07-28 12:10:00,55.26,55.28,55.25,55.27,10852.0,42.0404,42.0557,42.0328,42.0481,10852.0
2017-07-28 12:15:00,55.27,55.27,55.24,55.27,14706.0,42.0481,42.0481,42.0252,42.0481,14706.0
2017-07-28 12:20:00,55.28,55.29,55.25,55.27,31976.0,42.0557,42.0633,42.0328,42.0481,31976.0
2017-07-28 12:25:00,55.27,55.28,55.25,55.26,8021.0,42.0481,42.0557,42.0328,42.0404,8021.0
2017-07-28 12:30:00,55.26,55.29,55.25,55.27,15471.0,42.0404,42.0633,42.0328,42.0481,15471.0
2017-07-28 12:35:00,55.26,55.27,55.23,55.24,22507.0,42.0404,42.0481,42.0176,42.0252,22507.0
2017-07-28 12:40:00,55.25,55.27,55.21,55.26,31041.0,42.0328,42.0481,42.0024,42.0404,31041.0
2017-07-28 12:45:00,55.26,55.28,55.25,55.25,12149.0,42.0404,42.0557,42.0328,42.0328,12149.0
2017-07-28 12:50:00,55.27,55.27,55.25,55.26,19812.0,42.0481,42.0481,42.0328,42.0404,19812.0
2017-07-28 12:55:00,55.25,55.28,55.25,55.27,64985.0,42.0328,42.0557,42.0328,42.0481,64985.0
2017-07-28 13:00:00,55.27,55.28,55.25,55.28,20135.0,42.0481,42.0557,42.0328,42.0557,20135.0
2017-07-28 13:05:00,55.28,55.28,55.25,55.26,17997.0,42.0557,42.0557,42.0328,42.0404,17997.0
2017-07-28 13:10:00,55.26,55.27,55.25,55.26,26057.0,42.0404,42.0481,42.0328,42.0404,26057.0
2017-07-28 13:15:00,55.26,55.29,55.25,55.29,11244.0,42.0404,42.0633,42.0328,42.0633,11244.0
2017-07-28 13:20:00,55.28,55.28,55.25,55.27,21298.0,42.0557,42.0557,42.0328,42.0481,21298.0
2017-07-28 13:25:00,55.27,55.29,55.26,55.27,14896.0,42.0481,42.0633,42.0404,42.0481,14896.0
2017-07-28 13:30:00,55.27,55.29,55.25,55.27,11014.0,42.0481,42.0633,42.0328,42.0481,11014.0
2017-07-28 13:35:00,55.28,55.29,55.24,55.25,43032.0,42.0557,42.0633,42.0252,42.0328,43032.0
2017-07-28 13:40:00,55.25,55.28,55.25,55.28,12001.0,42.0328,42.0557,42.0328,42.0557,12001.0
2017-07-28 13:45:00,55.28,55.28,55.25,55.26,13009.0,42.0557,42.0557,42.0328,42.0404,13009.0
2017-07-28 13:50:00,55.26,55.28,55.25,55.27,18002.0,42.0404,42.0557,42.0328,42.0481,18002.0
2017-07-28 13:55:00,55.27,55.28,55.2,55.22,18523.0,42.0481,42.0557,41.9948,42.01,18523.0
2017-07-28 14:00:00,55.23,55.23,55.14,55.15,47351.0,42.0176,42.0176,41.9492,41.9568,47351.0
2017-07-28 14:05:00,55.14,55.15,55.08,55.09,22681.0,41.9492,41.9568,41.9035,41.9111,22681.0
2017-07-28 14:10:00,55.09,55.15,55.09,55.15,30160.0,41.9111,41.9568,41.9111,41.9568,30160.0
2017-07-28 14:15:00,55.15,55.17,55.14,55.16,25979.0,41.9568,41.972,41.9492,41.9644,25979.0
2017-07-28 14:20:00,55.16,55.19,55.15,55.16,33274.0,41.9644,41.9872,41.9568,41.9644,33274.0
2017-07-28 14:25:00,55.16,55.19,55.16,55.16,16387.0,41.9644,41.9872,41.9644,41.9644,16387.0
2017-07-28 14:30:00,55.16,55.2,55.15,55.17,12254.0,41.9644,41.9948,41.9568,41.972,12254.0
2017-07-28 14:35:00,55.18,55.19,55.15,55.16,6488.0,41.9796,41.9872,41.9568,41.9644,6488.0
2017-07-28 14:40:00,55.16,55.18,55.15,55.16,16657.0,41.9644,41.9796,41.9568,41.9644,16657.0
2017-07-28 14:45:00,55.16,55.18,55.16,55.18,6323.0,41.9644,41.9796,41.9644,41.9796,6323.0
2017-07-28 14:50:00,55.18,55.19,55.16,55.17,16867.0,41.9796,41.9872,41.9644,41.972,16867.0
2017-07-28 14:55:00,55.18,55.19,55.16,55.16,6046.0,41.9796,41.9872,41.9644,41.9644,6046.0
2017-07-28 15:00:00,55.16,55.2,55.16,55.2,23998.0,41.9644,41.9948,41.9644,41.9948,23998.0
2017-07-28 15:05:00,55.19,55.25,55.18,55.23,48908.0,41.9872,42.0328,41.9796,42.0176,48908.0
2017-07-28 15:10:00,55.24,55.24,55.22,55.23,13153.0,42.0252,42.0252,42.01,42.0176,13153.0
2017-07-28 15:15:00,55.22,55.24,55.22,55.23,14282.0,42.01,42.0252,42.01,42.0176,14282.0
2017-07-28 15:20:00,55.23,55.24,55.18,55.21,26767.0,42.0176,42.0252,41.9796,42.0024,26767.0
2017-07-28 15:25:00,55.21,55.22,55.2,55.21,33930.0,42.0024,42.01,41.9948,42.0024,33930.0
2017-07-28 15:30:00,55.21,55.24,55.2,55.23,24126.0,42.0024,42.0252,41.9948,42.0176,24126.0
2017-07-28 15:35:00,55.24,55.26,55.22,55.23,21228.0,42.0252,42.0404,42.01,42.0176,21228.0
2017-07-28 15:40:00,55.23,55.31,55.23,55.27,34769.0,42.0176,42.0785,42.0176,42.0481,34769.0
2017-07-28 15:45:00,55.27,55.28,55.26,55.28,31294.0,42.0481,42.0557,42.0404,42.0557,31294.0
2017-07-28 15:50:00,55.28,55.33,55.28,55.33,74886.0,42.0557,42.0937,42.0557,42.0937,74886.0
2017-07-28 15:55:00,55.33,55.36,55.32,55.32,90078.0,42.0937,42.1165,42.0861,42.0861,90078.0
2017-07-31 09:30:00,55.31,55.39,55.24,55.28,46680.0,42.0785,42.1393,42.0252,42.0557,46680.0
2017-07-31 09:35:00,55.27,55.4,55.25,55.39,33520.0,42.0481,42.147,42.0328,42.1393,33520.0
2017-07-31 09:40:00,55.39,55.41,55.25,55.26,19310.0,42.1393,42.1546,42.0328,42.0404,19310.0
2017-07-31 09:45:00,55.28,55.32,55.22,55.23,22314.0,42.0557,42.0861,42.01,42.0176,22314.0
2017-07-31 09:50:00,55.24,55.26,55.2,55.24,24702.0,42.0252,42.0404,41.9948,42.0252,24702.0
2017-07-31 09:55:00,55.23,55.3,55.21,55.29,20456.0,42.0176,42.0709,42.0024,42.0633,20456.0
2017-07-31 10:00:00,55.28,55.32,55.26,55.27,21516.0,42.0557,42.0861,42.0404,42.0481,21516.0
2017-07-31 10:05:00,55.27,55.3,55.25,55.26,18358.0,42.0481,42.0709,42.0328,42.0404,18358.0
2017-07-31 10:10:00,55.26,55.29,55.22,55.23,32306.0,42.0404,42.0633,42.01,42.0176,32306.0
2017-07-31 10:15:00,55.23,55.3,55.23,55.28,15944.0,42.0176,42.0709,42.0176,42.0557,15944.0
2017-07-31 10:20:00,55.29,55.33,55.27,55.31,22975.0,42.0633,42.0937,42.0481,42.0785,22975.0
2017-07-31 10:25:00,55.32,55.34,55.29,55.32,15809.0,42.0861,42.1013,42.0633,42.0861,15809.0
2017-07-31 10:30:00,55.33,55.34,55.3,55.34,26621.0,42.0937,42.1013,42.0709,42.1013,26621.0
2017-07-31 10:35:00,55.33,55.39,55.33,55.38,19881.0,42.0937,42.1393,42.0937,42.1317,19881.0
2017-07-31 10:40:00,55.38,55.38,55.3,55.32,17472.0,42.1317,42.1317,42.0709,42.0861,17472.0
2017-07-31 10:45:00,55.32,55.32,55.29,55.32,26663.0,42.0861,42.0861,42.0633,42.0861,26663.0
2017-07-31 10:50:00,55.32,55.34,55.31,55.33,32637.0,42.0861,42.1013,42.0785,42.0937,32637.0
2017-07-31 10:55:00,55.33,55.33,55.28,55.3,26653.0,42.0937,42.0937,42.0557,42.0709,26653.0
2017-07-31 11:00:00,55.3,55.32,55.28,55.32,35630.0,42.0709,42.0861,42.0557,42.0861,35630.0
2017-07-31 11:05:00,55.32,55.32,55.28,55.29,18705.0,42.0861,42.0861,42.0557,42.0633,18705.0
2017-07-31 11:10:00,55.28,55.32,55.28,55.3,22872.0,42.0557,42.0861,42.0557,42.0709,22872.0
2017-07-31 11:15:00,55.29,55.32,55.28,55.31,28285.0,42.0633,42.0861,42.0557,42.0785,28285.0
2017-07-31 11:20:00,55.31,55.36,55.29,55.35,22256.0,42.0785,42.1165,42.0633,42.1089,22256.0
2017-07-31 11:25:00,55.34,55.41,55.34,55.4,10190.0,42.1013,42.1546,42.1013,42.147,10190.0
2017-07-31 11:30:00,55.41,55.41,55.36,55.36,11225.0,42.1546,42.1546,42.1165,42.1165,11225.0
2017-07-31 11:35:00,55.36,55.39,55.36,55.36,6866.0,42.1165,42.1393,42.1165,42.1165,6866.0
2017-07-31 11:40:00,55.36,55.37,55.35,55.36,16005.0,42.1165,42.1241,42.1089,42.1165,16005.0
2017-07-31 11:45:00,55.36,55.37,55.35,55.36,4357.0,42.1165,42.1241,42.1089,42.1165,4357.0
2017-07-31 11:50:00,55.36,55.38,55.35,55.37,25688.0,42.1165,42.1317,42.1089,42.1241,25688.0
2017-07-31 11:55:00,55.38,55.39,55.36,55.39,16316.0,42.1317,42.1393,42.1165,42.1393,16316.0
2017-07-31 12:00:00,55.39,55.42,55.37,55.39,31604.0,42.1393,42.1622,42.1241,42.1393,31604.0
2017-07-31 12:05:00,55.39,55.42,55.38,55.41,13733.0,42.1393,42.1622,42.1317,42.1546,13733.0
2017-07-31 12:10:00,55.41,55.45,55.4,55.45,16876.0,42.1546,42.185,42.147,42.185,16876.0
2017-07-31 12:15:00,55.45,55.47,55.44,55.46,19133.0,42.185,42.2002,42.1774,42.1926,19133.0
2017-07-31 12:20:00,55.46,55.48,55.44,55.45,15351.0,42.1926,42.2078,42.1774,42.185,15351.0
2017-07-31 12:25:00,55.45,55.48,55.45,55.47,9704.0,42.185,42.2078,42.185,42.2002,9704.0
2017-07-31 12:30:00,55.46,55.47,55.46,55.47,9926.0,42.1926,42.2002,42.1926,42.2002,9926.0
2017-07-31 12:35:00,55.46,55.48,55.46,55.48,7195.0,42.1926,42.2078,42.1926,42.2078,7195.0
2017-07-31 12:40:00,55.47,55.5,55.47,55.5,13311.0,42.2002,42.223,42.2002,42.223,13311.0
2017-07-31 12:45:00,55.5,55.5,55.43,55.46,27565.0,42.223,42.223,42.1698,42.1926,27565.0
2017-07-31 12:50:00,55.46,55.49,55.46,55.49,8062.0,42.1926,42.2154,42.1926,42.2154,8062.0
2017-07-31 12:55:00,55.48,55.5,55.48,55.5,10108.0,42.2078,42.223,42.2078,42.223,10108.0
2017-07-31 13:00:00,55.5,55.51,55.47,55.48,26866.0,42.223,42.2306,42.2002,42.2078,26866.0
2017-07-31 13:05:00,55.48,55.5,55.48,55.5,7715.0,42.2078,42.223,42.2078,42.223,7715.0
2017-07-31 13:10:00,55.5,55.5,55.47,55.5,21748.0,42.223,42.223,42.2002,42.223,21748.0
2017-07-31 13:15:00,55.49,55.5,55.47,55.48,6425.0,42.2154,42.223,42.2002,42.2078,6425.0
2017-07-31 13:20:00,55.48,55.48,55.45,55.48,29762.0,42.2078,42.2078,42.185,42.2078,29762.0
2017-07-31 13:25:00,55.48,55.5,55.47,55.47,11239.0,42.2078,42.223,42.2002,42.2002,11239.0
2017-07-31 13:30:00,55.47,55.5,55.47,55.5,14923.0,42.2002,42.223,42.2002,42.223,14923.0
2017-07-31 13:35:00,55.5,55.51,55.49,55.51,15790.0,42.223,42.2306,42.2154,42.2306,15790.0
2017-07-31 13:40:00,55.5,55.55,55.5,55.54,29225.0,42.223,42.2611,42.223,42.2535,29225.0
2017-07-31 13:45:00,55.54,55.55,55.53,55.54,16696.0,42.2535,42.2611,42.2459,42.2535,16696.0
2017-07-31 13:50:00,55.55,55.56,55.54,55.55,21718.0,42.2611,42.2687,42.2535,42.2611,21718.0
2017-07-31 13:55:00,55.56,55.56,55.55,55.56,12344.0,42.2687,42.2687,42.2611,42.2687,12344.0
2017-07-31 14:00:00,55.55,55.57,55.55,55.56,34239.0,42.2611,42.2763,42.2611,42.2687,34239.0
2017-07-31 14:05:00,55.57,55.58,55.55,55.56,37153.0,42.2763,42.2839,42.2611,42.2687,37153.0
2017-07-31 14:10:00,55.56,55.6,55.56,55.6,19138.0,42.2687,42.2991,42.2687,42.2991,19138.0
2017-07-31 14:15:00,55.59,55.61,55.58,55.58,16956.0,42.2915,42.3067,42.2839,42.2839,16956.0
2017-07-31 14:20:00,55.58,55.59,55.54,55.55,24499.0,42.2839,42.2915,42.2535,42.2611,24499.0
2017-07-31 14:25:00,55.55,55.59,55.55,55.57,39805.0,42.2611,42.2915,42.2611,42.2763,39805.0
2017-07-31 14:30:00,55.57,55.58,55.56,55.57,9820.0,42.2763,42.2839,42.2687,42.2763,9820.0
2017-07-31 14:35:00,55.58,55.7,55.57,55.7,87486.0,42.2839,42.3752,42.2763,42.3752,87486.0
2017-07-31 14:40:00,55.69,55.73,55.69,55.7,49881.0,42.3676,42.398,42.3676,42.3752,49881.0
2017-07-31 14:45:00,55.7,55.84,55.7,55.84,90984.0,42.3752,42.4817,42.3752,42.4817,90984.0
2017-07-31 14:50:00,55.84,55.87,55.73,55.75,87249.0,42.4817,42.5045,42.398,42.4132,87249.0
2017-07-31 14:55:00,55.75,55.79,55.74,55.78,71046.0,42.4132,42.4437,42.4056,42.4361,71046.0
2017-07-31 15:00:00,55.78,55.78,55.54,55.56,64784.0,42.4361,42.4361,42.2535,42.2687,64784.0
2017-07-31 15:05:00,55.57,55.59,55.53,55.56,26580.0,42.2763,42.2915,42.2459,42.2687,26580.0
2017-07-31 15:10:00,55.55,55.58,55.53,55.55,26913.0,42.2611,42.2839,42.2459,42.2611,26913.0
2017-07-31 15:15:00,55.55,55.56,55.51,55.51,23090.0,42.2611,42.2687,42.2306,42.2306,23090.0
2017-07-31 15:20:00,55.51,55.53,55.51,55.52,35548.0,42.2306,42.2459,42.2306,42.2382,35548.0
2017-07-31 15:25:00,55.52,55.61,55.52,55.57,31085.0,42.2382,42.3067,42.2382,42.2763,31085.0
2017-07-31 15:30:00,55.58,55.87,55.57,55.77,257980.0,42.2839,42.5045,42.2763,42.4284,257980.0
2017-07-31 15:35:00,55.76,55.76,55.68,55.72,40362.0,42.4208,42.4208,42.36,42.3904,40362.0
2017-07-31 15:40:00,55.72,55.72,55.61,55.61,42014.0,42.3904,42.3904,42.3067,42.3067,42014.0
2017-07-31 15:45:00,55.61,55.63,55.6,55.63,93502.0,42.3067,42.3219,42.2991,42.3219,93502.0
2017-07-31 15:50:00,55.63,55.68,55.62,55.67,125867.0,42.3219,42.36,42.3143,42.3524,125867.0
2017-07-31 15:55:00,55.66,55.68,55.65,55.66,354849.0,42.3448,42.36,42.3371,42.3448,354849.0
2017-08-01 09:30:00,55.64,55.68,55.44,55.45,124805.0,42.3295,42.36,42.1774,42.185,124805.0
2017-08-01 09:35:00,55.44,55.44,55.23,55.34,92546.0,42.1774,42.1774,42.0176,42.1013,92546.0
2017-08-01 09:40:00,55.35,55.36,55.24,55.28,51967.0,42.1089,42.1165,42.0252,42.0557,51967.0
2017-08-01 09:45:00,55.29,55.34,55.23,55.33,35468.0,42.0633,42.1013,42.0176,42.0937,35468.0
2017-08-01 09:50:00,55.33,55.35,55.2,55.21,49773.0,42.0937,42.1089,41.9948,42.0024,49773.0
2017-08-01 09:55:00,55.21,55.24,55.11,55.12,56654.0,42.0024,42.0252,41.9263,41.9339,56654.0
2017-08-01 10:00:00,55.11,55.19,55.1,55.15,54324.0,41.9263,41.9872,41.9187,41.9568,54324.0
2017-08-01 10:05:00,55.15,55.2,55.13,55.16,36030.0,41.9568,41.9948,41.9415,41.9644,36030.0
2017-08-01 10:10:00,55.15,55.18,55.12,55.18,41490.0,41.9568,41.9796,41.9339,41.9796,41490.0
2017-08-01 10:15:00,55.18,55.2,55.16,55.16,43976.0,41.9796,41.9948,41.9644,41.9644,43976.0
2017-08-01 10:20:00,55.17,55.22,55.14,55.18,54944.0,41.972,42.01,41.9492,41.9796,54944.0
2017-08-01 10:25:00,55.19,55.21,55.15,55.15,28238.0,41.9872,42.0024,41.9568,41.9568,28238.0
2017-08-01 10:30:00,55.15,55.23,55.15,55.19,37732.0,41.9568,42.0176,41.9568,41.9872,37732.0
2017-08-01 10:35:00,55.2,55.2,55.08,55.09,27551.0,41.9948,41.9948,41.9035,41.9111,27551.0
2017-08-01 10:40:00,55.09,55.09,55.01,55.05,34883.0,41.9111,41.9111,41.8503,41.8807,34883.0
2017-08-01 10:45:00,55.04,55.07,55.02,55.02,25508.0,41.8731,41.8959,41.8579,41.8579,25508.0
2017-08-01 10:50:00,55.03,55.03,55.0,55.03,27138.0,41.8655,41.8655,41.8426,41.8655,27138.0
2017-08-01 10:55:00,55.03,55.07,55.02,55.02,35099.0,41.8655,41.8959,41.8579,41.8579,35099.0
2017-08-01 11:00:00,55.02,55.08,55.01,55.07,18293.0,41.8579,41.9035,41.8503,41.8959,18293.0
2017-08-01 11:05:00,55.08,55.12,55.05,55.06,36381.0,41.9035,41.9339,41.8807,41.8883,36381.0
2017-08-01 11:10:00,55.06,55.1,55.04,55.08,24601.0,41.8883,41.9187,41.8731,41.9035,24601.0
2017-08-01 11:15:00,55.08,55.1,55.05,55.06,26059.0,41.9035,41.9187,41.8807,41.8883,26059.0
2017-08-01 11:20:00,55.05,55.07,55.05,55.06,19372.0,41.8807,41.8959,41.8807,41.8883,19372.0
2017-08-01 11:25:00,55.05,55.14,55.05,55.12,46015.0,41.8807,41.9492,41.8807,41.9339,46015.0
2017-08-01 11:30:00,55.11,55.15,55.09,55.13,19297.0,41.9263,41.9568,41.9111,41.9415,19297.0
2017-08-01 11:35:00,55.14,55.19,55.13,55.19,24902.0,41.9492,41.9872,41.9415,41.9872,24902.0
2017-08-01 11:40:00,55.19,55.21,55.16,55.19,27706.0,41.9872,42.0024,41.9644,41.9872,27706.0
2017-08-01 11:45:00,55.19,55.22,55.18,55.19,25493.0,41.9872,42.01,41.9796,41.9872,25493.0
2017-08-01 11:50:00,55.2,55.21,55.2,55.21,13444.0,41.9948,42.0024,41.9948,42.0024,13444.0
2017-08-01 11:55:00,55.2,55.32,55.2,55.32,27257.0,41.9948,42.0861,41.9948,42.0861,27257.0
2017-08-01 12:00:00,55.33,55.33,55.26,55.27,18640.0,42.0937,42.0937,42.0404,42.0481,18640.0
2017-08-01 12:05:00,55.26,55.28,55.24,55.24,22050.0,42.0404,42.0557,42.0252,42.0252,22050.0
2017-08-01 12:10:00,55.23,55.25,55.23,55.24,10940.0,42.0176,42.0328,42.0176,42.0252,10940.0
2017-08-01 12:15:00,55.23,55.25,55.23,55.23,18157.0,42.0176,42.0328,42.0176,42.0176,18157.0
2017-08-01 12:20:00,55.23,55.24,55.2,55.2,25661.0,42.0176,42.0252,41.9948,41.9948,25661.0
2017-08-01 12:25:00,55.21,55.21,55.15,55.16,42657.0,42.0024,42.0024,41.9568,41.9644,42657.0
2017-08-01 12:30:00,55.17,55.19,55.11,55.16,54354.0,41.972,41.9872,41.9263,41.9644,54354.0
2017-08-01 12:35:00,55.16,55.17,55.03,55.04,103924.0,41.9644,41.972,41.8655,41.8731,103924.0
2017-08-01 12:40:00,55.04,55.13,55.04,55.12,27425.0,41.8731,41.9415,41.8731,41.9339,27425.0
2017-08-01 12:45:00,55.12,55.17,55.12,55.16,20941.0,41.9339,41.972,41.9339,41.9644,20941.0
2017-08-01 12:50:00,55.16,55.16,55.07,55.07,27217.0,41.9644,41.9644,41.8959,41.8959,27217.0
2017-08-01 12:55:00,55.08,55.08,55.04,55.08,14504.0,41.9035,41.9035,41.8731,41.9035,14504.0
2017-08-01 13:00:00,55.08,55.1,55.06,55.09,18999.0,41.9035,41.9187,41.8883,41.9111,18999.0
2017-08-01 13:05:00,55.09,55.1,55.03,55.03,12086.0,41.9111,41.9187,41.8655,41.8655,12086.0
2017-08-01 13:10:00,55.04,55.05,55.04,55.05,9292.0,41.8731,41.8807,41.8731,41.8807,9292.0
2017-08-01 13:15:00,55.05,55.05,55.03,55.04,17221.0,41.8807,41.8807,41.8655,41.8731,17221.0
2017-08-01 13:20:00,55.04,55.08,55.03,55.05,21479.0,41.8731,41.9035,41.8655,41.8807,21479.0
2017-08-01 13:25:00,55.05,55.06,55.05,55.05,11858.0,41.8807,41.8883,41.8807,41.8807,11858.0
2017-08-01 13:30:00,55.05,55.06,55.05,55.05,26381.0,41.8807,41.8883,41.8807,41.8807,26381.0
2017-08-01 13:35:00,55.05,55.12,55.05,55.12,29418.0,41.8807,41.9339,41.8807,41.9339,29418.0
2017-08-01 13:40:00,55.12,55.14,55.11,55.14,18411.0,41.9339,41.9492,41.9263,41.9492,18411.0
2017-08-01 13:45:00,55.13,55.14,55.13,55.14,8971.0,41.9415,41.9492,41.9415,41.9492,8971.0
2017-08-01 13:50:00,55.13,55.17,55.12,55.17,22859.0,41.9415,41.972,41.9339,41.972,22859.0
2017-08-01 13:55:00,55.17,55.17,55.14,55.16,14902.0,41.972,41.972,41.9492,41.9644,14902.0
2017-08-01 14:00:00,55.16,55.16,55.08,55.08,24653.0,41.9644,41.9644,41.9035,41.9035,24653.0
2017-08-01 14:05:00,55.08,55.09,55.05,55.05,26208.0,41.9035,41.9111,41.8807,41.8807,26208.0
2017-08-01 14:10:00,55.05,55.07,55.04,55.07,19413.0,41.8807,41.8959,41.8731,41.8959,19413.0
2017-08-01 14:15:00,55.07,55.07,55.03,55.04,23712.0,41.8959,41.8959,41.8655,41.8731,23712.0
2017-08-01 14:20:00,55.04,55.04,55.03,55.04,7340.0,41.8731,41.8731,41.8655,41.8731,7340.0
2017-08-01 14:25:00,55.03,55.04,55.02,55.03,40408.0,41.8655,41.8731,41.8579,41.8655,40408.0
2017-08-01 14:30:00,55.02,55.02,55.01,55.01,9046.0,41.8579,41.8579,41.8503,41.8503,9046.0
2017-08-01 14:35:00,55.02,55.02,55.01,55.02,14652.0,41.8579,41.8579,41.8503,41.8579,14652.0
2017-08-01 14:40:00,55.02,55.02,55.01,55.01,14516.0,41.8579,41.8579,41.8503,41.8503,14516.0
2017-08-01 14:45:00,55.02,55.02,54.97,54.97,47627.0,41.8579,41.8579,41.8198,41.8198,47627.0
2017-08-01 14:50:00,54.98,55.0,54.97,55.0,33233.0,41.8274,41.8426,41.8198,41.8426,33233.0
2017-08-01 14:55:00,55.0,55.09,54.99,55.09,53647.0,41.8426,41.9111,41.835,41.9111,53647.0
2017-08-01 15:00:00,55.08,55.1,55.06,55.07,40262.0,41.9035,41.9187,41.8883,41.8959,40262.0
2017-08-01 15:05:00,55.06,55.17,55.06,55.17,54381.0,41.8883,41.972,41.8883,41.972,54381.0
2017-08-01 15:10:00,55.18,55.26,55.17,55.25,64222.0,41.9796,42.0404,41.972,42.0328,64222.0
2017-08-01 15:15:00,55.25,55.29,55.23,55.26,57079.0,42.0328,42.0633,42.0176,42.0404,57079.0
2017-08-01 15:20:00,55.26,55.26,55.23,55.25,50090.0,42.0404,42.0404,42.0176,42.0328,50090.0
2017-08-01 15:25:00,55.25,55.3,55.23,55.3,46869.0,42.0328,42.0709,42.0176,42.0709,46869.0
2017-08-01 15:30:00,55.3,55.3,55.23,55.24,74461.0,42.0709,42.0709,42.0176,42.0252,74461.0
2017-08-01 15:35:00,55.24,55.3,55.24,55.3,55419.0,42.0252,42.0709,42.0252,42.0709,55419.0
2017-08-01 15:40:00,55.3,55.3,55.23,55.29,114421.0,42.0709,42.0709,42.0176,42.0633,114421.0
2017-08-01 15:45:00,55.29,55.3,55.23,55.24,95411.0,42.0633,42.0709,42.0176,42.0252,95411.0
2017-08-01 15:50:00,55.23,55.25,55.22,55.22,111391.0,42.0176,42.0328,42.01,42.01,111391.0
2017-08-01 15:55:00,55.22,55.23,55.17,55.21,176516.0,42.01,42.0176,41.972,42.0024,176516.0
2017-08-02 09:30:00,55.21,55.25,54.97,55.0,64109.0,42.0024,42.0328,41.8198,41.8426,64109.0
2017-08-02 09:35:00,54.99,54.99,54.76,54.89,38622.0,41.835,41.835,41.6601,41.759,38622.0
2017-08-02 09:40:00,54.88,54.89,54.72,54.83,45829.0,41.7514,41.759,41.6296,41.7133,45829.0
2017-08-02 09:45:00,54.82,54.91,54.77,54.9,48642.0,41.7057,41.7742,41.6677,41.7666,48642.0
2017-08-02 09:50:00,54.9,54.96,54.82,54.86,31636.0,41.7666,41.8122,41.7057,41.7361,31636.0
2017-08-02 09:55:00,54.86,54.99,54.84,54.89,44330.0,41.7361,41.835,41.7209,41.759,44330.0
2017-08-02 10:00:00,54.9,55.11,54.9,55.11,79092.0,41.7666,41.9263,41.7666,41.9263,79092.0
2017-08-02 10:05:00,55.12,55.19,55.08,55.11,58308.0,41.9339,41.9872,41.9035,41.9263,58308.0
2017-08-02 10:10:00,55.11,55.14,55.0,55.05,91412.0,41.9263,41.9492,41.8426,41.8807,91412.0
2017-08-02 10:15:00,55.05,55.05,55.02,55.05,57434.0,41.8807,41.8807,41.8579,41.8807,57434.0
2017-08-02 10:20:00,55.05,55.06,55.0,55.03,28933.0,41.8807,41.8883,41.8426,41.8655,28933.0
2017-08-02 10:25:00,55.03,55.04,54.99,55.03,35464.0,41.8655,41.8731,41.835,41.8655,35464.0
2017-08-02 10:30:00,55.04,55.04,54.99,55.0,53883.0,41.8731,41.8731,41.835,41.8426,53883.0
2017-08-02 10:35:00,55.01,55.05,55.0,55.04,28223.0,41.8503,41.8807,41.8426,41.8731,28223.0
2017-08-02 10:40:00,55.05,55.06,55.02,55.05,36631.0,41.8807,41.8883,41.8579,41.8807,36631.0
2017-08-02 10:45:00,55.06,55.07,55.0,55.05,53822.0,41.8883,41.8959,41.8426,41.8807,53822.0
2017-08-02 10:50:00,55.04,55.12,55.03,55.1,56928.0,41.8731,41.9339,41.8655,41.9187,56928.0
2017-08-02 10:55:00,55.11,55.16,55.1,55.12,28277.0,41.9263,41.9644,41.9187,41.9339,28277.0
2017-08-02 11:00:00,55.12,55.18,55.06,55.13,63743.0,41.9339,41.9796,41.8883,41.9415,63743.0
2017-08-02 11:05:00,55.13,55.13,55.02,55.05,46950.0,41.9415,41.9415,41.8579,41.8807,46950.0
2017-08-02 11:10:00,55.05,55.05,54.92,54.93,38858.0,41.8807,41.8807,41.7818,41.7894,38858.0
2017-08-02 11:15:00,54.94,54.95,54.91,54.91,28322.0,41.797,41.8046,41.7742,41.7742,28322.0
2017-08-02 11:20:00,54.92,55.0,54.91,55.0,44721.0,41.7818,41.8426,41.7742,41.8426,44721.0
2017-08-02 11:25:00,54.99,55.07,54.99,55.07,19070.0,41.835,41.8959,41.835,41.8959,19070.0
2017-08-02 11:30:00,55.07,55.07,55.0,55.0,21195.0,41.8959,41.8959,41.8426,41.8426,21195.0
2017-08-02 11:35:00,55.01,55.02,54.96,54.96,19003.0,41.8503,41.8579,41.8122,41.8122,19003.0
2017-08-02 11:40:00,54.97,55.0,54.95,54.98,21364.0,41.8198,41.8426,41.8046,41.8274,21364.0
2017-08-02 11:45:00,54.98,55.01,54.97,54.98,25784.0,41.8274,41.8503,41.8198,41.8274,25784.0
2017-08-02 11:50:00,54.98,54.99,54.94,54.97,22256.0,41.8274,41.835,41.797,41.8198,22256.0
2017-08-02 11:55:00,54.98,54.99,54.96,54.99,13392.0,41.8274,41.835,41.8122,41.835,13392.0
2017-08-02 12:00:00,54.98,55.05,54.98,55.01,27071.0,41.8274,41.8807,41.8274,41.8503,27071.0
2017-08-02 12:05:00,55.01,55.07,55.01,55.07,15253.0,41.8503,41.8959,41.8503,41.8959,15253.0
2017-08-02 12:10:00,55.07,55.73,55.06,55.69,370584.0,41.8959,42.398,41.8883,42.3676,370584.0
2017-08-02 12:15:00,55.67,55.94,55.49,55.94,200059.0,42.3524,42.5578,42.2154,42.5578,200059.0
2017-08-02 12:20:00,55.92,56.39,55.83,56.1,349303.0,42.5426,42.9001,42.4741,42.6795,349303.0
2017-08-02 12:25:00,56.12,56.12,55.79,56.0,216575.0,42.6947,42.6947,42.4437,42.6034,216575.0
2017-08-02 12:30:00,56.0,56.14,55.98,56.13,117534.0,42.6034,42.7099,42.5882,42.7023,117534.0
2017-08-02 12:35:00,56.12,56.58,56.1,56.57,184330.0,42.6947,43.0447,42.6795,43.0371,184330.0
2017-08-02 12:40:00,56.55,56.79,56.51,56.58,268468.0,43.0218,43.2044,42.9914,43.0447,268468.0
2017-08-02 12:45:00,56.59,56.66,56.4,56.41,145379.0,43.0523,43.1055,42.9077,42.9153,145379.0
2017-08-02 12:50:00,56.41,56.42,56.21,56.25,197738.0,42.9153,42.9229,42.7632,42.7936,197738.0
2017-08-02 12:55:00,56.25,56.28,56.11,56.14,50320.0,42.7936,42.8164,42.6871,42.7099,50320.0
2017-08-02 13:00:00,56.14,56.16,55.92,55.98,79575.0,42.7099,42.7251,42.5426,42.5882,79575.0
2017-08-02 13:05:00,55.97,56.04,55.94,55.98,41260.0,42.5806,42.6339,42.5578,42.5882,41260.0
2017-08-02 13:10:00,55.97,56.05,55.97,56.01,34672.0,42.5806,42.6415,42.5806,42.611,34672.0
2017-08-02 13:15:00,56.0,56.03,55.87,55.87,39792.0,42.6034,42.6262,42.5045,42.5045,39792.0
2017-08-02 13:20:00,55.86,55.88,55.81,55.83,34385.0,42.4969,42.5121,42.4589,42.4741,34385.0
2017-08-02 13:25:00,55.84,55.9,55.81,55.89,38063.0,42.4817,42.5273,42.4589,42.5197,38063.0
2017-08-02 13:30:00,55.9,55.94,55.8,55.83,61746.0,42.5273,42.5578,42.4513,42.4741,61746.0
2017-08-02 13:35:00,55.82,55.95,55.8,55.91,32801.0,42.4665,42.5654,42.4513,42.535,32801.0
2017-08-02 13:40:00,55.92,55.93,55.85,55.87,23113.0,42.5426,42.5502,42.4893,42.5045,23113.0
2017-08-02 13:45:00,55.87,55.88,55.83,55.86,37863.0,42.5045,42.5121,42.4741,42.4969,37863.0
2017-08-02 13:50:00,55.86,55.93,55.83,55.93,39421.0,42.4969,42.5502,42.4741,42.5502,39421.0
2017-08-02 13:55:00,55.92,55.93,55.9,55.92,17958.0,42.5426,42.5502,42.5273,42.5426,17958.0
2017-08-02 14:00:00,55.93,55.93,55.8,55.81,30037.0,42.5502,42.5502,42.4513,42.4589,30037.0
2017-08-02 14:05:00,55.81,55.86,55.78,55.85,47750.0,42.4589,42.4969,42.4361,42.4893,47750.0
2017-08-02 14:10:00,55.85,55.85,55.78,55.79,28978.0,42.4893,42.4893,42.4361,42.4437,28978.0
2017-08-02 14:15:00,55.79,55.79,55.75,55.76,27342.0,42.4437,42.4437,42.4132,42.4208,27342.0
2017-08-02 14:20:00,55.75,55.76,55.75,55.76,32414.0,42.4132,42.4208,42.4132,42.4208,32414.0
2017-08-02 14:25:00,55.76,55.84,55.75,55.79,48590.0,42.4208,42.4817,42.4132,42.4437,48590.0
2017-08-02 14:30:00,55.79,55.85,55.77,55.8,31687.0,42.4437,42.4893,42.4284,42.4513,31687.0
2017-08-02 14:35:00,55.79,55.79,55.75,55.77,24512.0,42.4437,42.4437,42.4132,42.4284,24512.0
2017-08-02 14:40:00,55.77,55.78,55.75,55.75,31437.0,42.4284,42.4361,42.4132,42.4132,31437.0
2017-08-02 14:45:00,55.76,55.79,55.75,55.75,21691.0,42.4208,42.4437,42.4132,42.4132,21691.0
2017-08-02 14:50:00,55.75,55.77,55.74,55.77,23595.0,42.4132,42.4284,42.4056,42.4284,23595.0
2017-08-02 14:55:00,55.77,55.81,55.76,55.8,50037.0,42.4284,42.4589,42.4208,42.4513,50037.0
2017-08-02 15:00:00,55.8,55.82,55.79,55.8,35836.0,42.4513,42.4665,42.4437,42.4513,35836.0
2017-08-02 15:05:00,55.8,55.81,55.75,55.76,42283.0,42.4513,42.4589,42.4132,42.4208,42283.0
2017-08-02 15:10:00,55.76,55.78,55.75,55.78,19733.0,42.4208,42.4361,42.4132,42.4361,19733.0
2017-08-02 15:15:00,55.78,55.78,55.76,55.77,29715.0,42.4361,42.4361,42.4208,42.4284,29715.0
2017-08-02 15:20:00,55.77,55.8,55.75,55.8,45611.0,42.4284,42.4513,42.4132,42.4513,45611.0
2017-08-02 15:25:00,55.8,55.81,55.79,55.81,27032.0,42.4513,42.4589,42.4437,42.4589,27032.0
2017-08-02 15:30:00,55.81,55.81,55.8,55.8,28363.0,42.4589,42.4589,42.4513,42.4513,28363.0
2017-08-02 15:35:00,55.8,55.92,55.8,55.91,98090.0,42.4513,42.5426,42.4513,42.535,98090.0
2017-08-02 15:40:00,55.9,55.91,55.9,55.9,67664.0,42.5273,42.535,42.5273,42.5273,67664.0
2017-08-02 15:45:00,55.91,56.01,55.9,55.98,144416.0,42.535,42.611,42.5273,42.5882,144416.0
2017-08-02 15:50:00,55.98,56.06,55.97,56.05,214738.0,42.5882,42.6491,42.5806,42.6415,214738.0
2017-08-02 15:55:00,56.05,56.1,56.05,56.08,429192.0,42.6415,42.6795,42.6415,42.6643,429192.0
2017-08-03 09:30:00,56.08,56.27,56.02,56.25,70179.0,42.6643,42.8088,42.6186,42.7936,70179.0
2017-08-03 09:35:00,56.27,56.4,56.22,56.31,36551.0,42.8088,42.9077,42.7708,42.8393,36551.0
2017-08-03 09:40:00,56.32,56.49,56.21,56.48,45361.0,42.8469,42.9762,42.7632,42.9686,45361.0
2017-08-03 09:45:00,56.5,56.51,56.33,56.4,31277.0,42.9838,42.9914,42.8545,42.9077,31277.0
2017-08-03 09:50:00,56.41,56.5,56.4,56.43,37998.0,42.9153,42.9838,42.9077,42.9306,37998.0
2017-08-03 09:55:00,56.42,56.48,56.37,56.41,25378.0,42.9229,42.9686,42.8849,42.9153,25378.0
2017-08-03 10:00:00,56.39,56.45,56.31,56.31,44729.0,42.9001,42.9458,42.8393,42.8393,44729.0
2017-08-03 10:05:00,56.28,56.36,56.23,56.27,44738.0,42.8164,42.8773,42.7784,42.8088,44738.0
2017-08-03 10:10:00,56.27,56.3,56.1,56.15,53077.0,42.8088,42.8317,42.6795,42.7175,53077.0
2017-08-03 10:15:00,56.15,56.23,56.14,56.17,26776.0,42.7175,42.7784,42.7099,42.7328,26776.0
2017-08-03 10:20:00,56.17,56.18,56.11,56.12,36008.0,42.7328,42.7404,42.6871,42.6947,36008.0
2017-08-03 10:25:00,56.12,56.16,56.06,56.16,28464.0,42.6947,42.7251,42.6491,42.7251,28464.0
2017-08-03 10:30:00,56.16,56.19,56.14,56.19,36845.0,42.7251,42.748,42.7099,42.748,36845.0
2017-08-03 10:35:00,56.19,56.22,56.16,56.19,32089.0,42.748,42.7708,42.7251,42.748,32089.0
2017-08-03 10:40:00,56.19,56.28,56.17,56.25,41772.0,42.748,42.8164,42.7328,42.7936,41772.0
2017-08-03 10:45:00,56.25,56.29,56.24,56.26,35470.0,42.7936,42.824,42.786,42.8012,35470.0
2017-08-03 10:50:00,56.26,56.27,56.21,56.27,46609.0,42.8012,42.8088,42.7632,42.8088,46609.0
2017-08-03 10:55:00,56.26,56.29,56.23,56.23,26562.0,42.8012,42.824,42.7784,42.7784,26562.0
2017-08-03 11:00:00,56.24,56.29,56.22,56.25,37143.0,42.786,42.824,42.7708,42.7936,37143.0
2017-08-03 11:05:00,56.25,56.25,56.17,56.17,28955.0,42.7936,42.7936,42.7328,42.7328,28955.0
2017-08-03 11:10:00,56.15,56.18,56.14,56.16,36302.0,42.7175,42.7404,42.7099,42.7251,36302.0
2017-08-03 11:15:00,56.17,56.21,56.16,56.21,29251.0,42.7328,42.7632,42.7251,42.7632,29251.0
2017-08-03 11:20:00,56.21,56.22,56.16,56.17,33836.0,42.7632,42.7708,42.7251,42.7328,33836.0
2017-08-03 11:25:00,56.18,56.23,56.18,56.21,20624.0,42.7404,42.7784,42.7404,42.7632,20624.0
2017-08-03 11:30:00,56.21,56.21,56.13,56.17,41212.0,42.7632,42.7632,42.7023,42.7328,41212.0
2017-08-03 11:35:00,56.17,56.27,56.17,56.27,23948.0,42.7328,42.8088,42.7328,42.8088,23948.0
2017-08-03 11:40:00,56.27,56.29,56.2,56.25,23817.0,42.8088,42.824,42.7556,42.7936,23817.0
2017-08-03 11:45:00,56.25,56.26,56.21,56.24,21632.0,42.7936,42.8012,42.7632,42.786,21632.0
2017-08-03 11:50:00,56.24,56.25,56.2,56.23,25154.0,42.786,42.7936,42.7556,42.7784,25154.0
2017-08-03 11:55:00,56.23,56.23,56.2,56.22,55413.0,42.7784,42.7784,42.7556,42.7708,55413.0
2017-08-03 12:00:00,56.22,56.26,56.19,56.24,56744.0,42.7708,42.8012,42.748,42.786,56744.0
2017-08-03 12:05:00,56.25,56.28,56.24,56.27,23976.0,42.7936,42.8164,42.786,42.8088,23976.0
2017-08-03 12:10:00,56.27,56.28,56.24,56.28,26268.0,42.8088,42.8164,42.786,42.8164,26268.0
2017-08-03 12:15:00,56.28,56.31,56.26,56.29,44786.0,42.8164,42.8393,42.8012,42.824,44786.0
2017-08-03 12:20:00,56.29,56.34,56.29,56.32,12301.0,42.824,42.8621,42.824,42.8469,12301.0
2017-08-03 12:25:00,56.32,56.32,56.29,56.3,22703.0,42.8469,42.8469,42.824,42.8317,22703.0
2017-08-03 12:30:00,56.29,56.3,56.27,56.28,18611.0,42.824,42.8317,42.8088,42.8164,18611.0
2017-08-03 12:35:00,56.28,56.28,56.26,56.26,20245.0,42.8164,42.8164,42.8012,42.8012,20245.0
2017-08-03 12:40:00,56.27,56.27,56.23,56.23,20925.0,42.8088,42.8088,42.7784,42.7784,20925.0
2017-08-03 12:45:00,56.23,56.24,56.19,56.19,19604.0,42.7784,42.786,42.748,42.748,19604.0
2017-08-03 12:50:00,56.19,56.21,56.15,56.15,20987.0,42.748,42.7632,42.7175,42.7175,20987.0
2017-08-03 12:55:00,56.16,56.21,56.16,56.21,23274.0,42.7251,42.7632,42.7251,42.7632,23274.0
2017-08-03 13:00:00,56.21,56.21,56.17,56.18,13947.0,42.7632,42.7632,42.7328,42.7404,13947.0
2017-08-03 13:05:00,56.19,56.21,56.14,56.14,26463.0,42.748,42.7632,42.7099,42.7099,26463.0
2017-08-03 13:10:00,56.14,56.16,56.12,56.15,24287.0,42.7099,42.7251,42.6947,42.7175,24287.0
2017-08-03 13:15:00,56.14,56.16,56.14,56.14,15247.0,42.7099,42.7251,42.7099,42.7099,15247.0
2017-08-03 13:20:00,56.15,56.15,56.1,56.13,28841.0,42.7175,42.7175,42.6795,42.7023,28841.0
2017-08-03 13:25:00,56.13,56.16,56.13,56.16,19050.0,42.7023,42.7251,42.7023,42.7251,19050.0
2017-08-03 13:30:00,56.15,56.15,56.08,56.1,28711.0,42.7175,42.7175,42.6643,42.6795,28711.0
2017-08-03 13:35:00,56.09,56.13,56.08,56.11,18700.0,42.6719,42.7023,42.6643,42.6871,18700.0
2017-08-03 13:40:00,56.12,56.15,56.11,56.15,14141.0,42.6947,42.7175,42.6871,42.7175,14141.0
2017-08-03 13:45:00,56.15,56.17,56.13,56.16,16833.0,42.7175,42.7328,42.7023,42.7251,16833.0
2017-08-03 13:50:00,56.16,56.21,56.15,56.2,26912.0,42.7251,42.7632,42.7175,42.7556,26912.0
2017-08-03 13:55:00,56.21,56.21,56.13,56.2,23917.0,42.7632,42.7632,42.7023,42.7556,23917.0
2017-08-03 14:00:00,56.19,56.24,56.18,56.24,22390.0,42.748,42.786,42.7404,42.786,22390.0
2017-08-03 14:05:00,56.23,56.23,56.18,56.19,119907.0,42.7784,42.7784,42.7404,42.748,119907.0
2017-08-03 14:10:00,56.19,56.25,56.18,56.24,30336.0,42.748,42.7936,42.7404,42.786,30336.0
2017-08-03 14:15:00,56.25,56.33,56.24,56.33,27495.0,42.7936,42.8545,42.786,42.8545,27495.0
2017-08-03 14:20:00,56.33,56.33,56.29,56.29,38926.0,42.8545,42.8545,42.824,42.824,38926.0
2017-08-03 14:25:00,56.29,56.29,56.24,56.27,33713.0,42.824,42.824,42.786,42.8088,33713.0
2017-08-03 14:30:00,56.28,56.34,56.27,56.33,20938.0,42.8164,42.8621,42.8088,42.8545,20938.0
2017-08-03 14:35:00,56.33,56.33,56.28,56.29,20345.0,42.8545,42.8545,42.8164,42.824,20345.0
2017-08-03 14:40:00,56.29,56.29,56.25,56.26,44878.0,42.824,42.824,42.7936,42.8012,44878.0
2017-08-03 14:45:00,56.25,56.25,56.21,56.23,34520.0,42.7936,42.7936,42.7632,42.7784,34520.0
2017-08-03 14:50:00,56.22,56.24,56.22,56.23,28614.0,42.7708,42.786,42.7708,42.7784,28614.0
2017-08-03 14:55:00,56.23,56.23,56.18,56.21,119127.0,42.7784,42.7784,42.7404,42.7632,119127.0
2017-08-03 15:00:00,56.2,56.22,56.2,56.21,18282.0,42.7556,42.7708,42.7556,42.7632,18282.0
2017-08-03 15:05:00,56.21,56.22,56.19,56.22,50487.0,42.7632,42.7708,42.748,42.7708,50487.0
2017-08-03 15:10:00,56.22,56.31,56.21,56.3,51566.0,42.7708,42.8393,42.7632,42.8317,51566.0
2017-08-03 15:15:00,56.3,56.31,56.3,56.3,24168.0,42.8317,42.8393,42.8317,42.8317,24168.0
2017-08-03 15:20:00,56.3,56.31,56.3,56.3,32250.0,42.8317,42.8393,42.8317,42.8317,32250.0
2017-08-03 15:25:00,56.3,56.34,56.3,56.32,71994.0,42.8317,42.8621,42.8317,42.8469,71994.0
2017-08-03 15:30:00,56.32,56.32,56.29,56.3,183369.0,42.8469,42.8469,42.824,42.8317,183369.0
2017-08-03 15:35:00,56.31,56.32,56.22,56.23,66620.0,42.8393,42.8469,42.7708,42.7784,66620.0
2017-08-03 15:40:00,56.23,56.28,56.23,56.26,95912.0,42.7784,42.8164,42.7784,42.8012,95912.0
2017-08-03 15:45:00,56.26,56.26,56.25,56.26,93482.0,42.8012,42.8012,42.7936,42.8012,93482.0
2017-08-03 15:50:00,56.26,56.26,56.15,56.21,160168.0,42.8012,42.8012,42.7175,42.7632,160168.0
2017-08-03 15:55:00,56.21,56.24,56.19,56.23,267968.0,42.7632,42.786,42.748,42.7784,267968.0
2017-08-04 09:30:00,56.3,56.57,56.3,56.49,78275.0,42.8317,43.0371,42.8317,42.9762,78275.0
2017-08-04 09:35:00,56.54,56.55,56.41,56.41,27619.0,43.0142,43.0218,42.9153,42.9153,27619.0
2017-08-04 09:40:00,56.41,56.49,56.4,56.4,31915.0,42.9153,42.9762,42.9077,42.9077,31915.0
2017-08-04 09:45:00,56.4,56.54,56.4,56.53,46195.0,42.9077,43.0142,42.9077,43.0066,46195.0
2017-08-04 09:50:00,56.53,56.57,56.51,56.55,33040.0,43.0066,43.0371,42.9914,43.0218,33040.0
2017-08-04 09:55:00,56.54,56.58,56.53,56.57,39664.0,43.0142,43.0447,43.0066,43.0371,39664.0
2017-08-04 10:00:00,56.56,56.61,56.52,56.58,67420.0,43.0295,43.0675,42.999,43.0447,67420.0
2017-08-04 10:05:00,56.58,56.61,56.51,56.53,51219.0,43.0447,43.0675,42.9914,43.0066,51219.0
2017-08-04 10:10:00,56.55,56.55,56.45,56.5,44368.0,43.0218,43.0218,42.9458,42.9838,44368.0
2017-08-04 10:15:00,56.5,56.57,56.5,56.52,53591.0,42.9838,43.0371,42.9838,42.999,53591.0
2017-08-04 10:20:00,56.52,56.53,56.48,56.53,60342.0,42.999,43.0066,42.9686,43.0066,60342.0
2017-08-04 10:25:00,56.53,56.54,56.47,56.51,42108.0,43.0066,43.0142,42.961,42.9914,42108.0
2017-08-04 10:30:00,56.51,56.55,56.48,56.55,28032.0,42.9914,43.0218,42.9686,43.0218,28032.0
2017-08-04 10:35:00,56.55,56.55,56.41,56.43,47674.0,43.0218,43.0218,42.9153,42.9306,47674.0
2017-08-04 10:40:00,56.44,56.46,56.41,56.42,22447.0,42.9382,42.9534,42.9153,42.9229,22447.0
2017-08-04 10:45:00,56.43,56.43,56.38,56.4,18746.0,42.9306,42.9306,42.8925,42.9077,18746.0
2017-08-04 10:50:00,56.4,56.43,56.28,56.3,49369.0,42.9077,42.9306,42.8164,42.8317,49369.0
2017-08-04 10:55:00,56.3,56.3,56.28,56.28,18004.0,42.8317,42.8317,42.8164,42.8164,18004.0
2017-08-04 11:00:00,56.28,56.33,56.25,56.33,29766.0,42.8164,42.8545,42.7936,42.8545,29766.0
2017-08-04 11:05:00,56.33,56.37,56.29,56.29,31360.0,42.8545,42.8849,42.824,42.824,31360.0
2017-08-04 11:10:00,56.3,56.31,56.29,56.29,25668.0,42.8317,42.8393,42.824,42.824,25668.0
2017-08-04 11:15:00,56.29,56.31,56.28,56.28,55894.0,42.824,42.8393,42.8164,42.8164,55894.0
2017-08-04 11:20:00,56.28,56.28,56.17,56.21,33602.0,42.8164,42.8164,42.7328,42.7632,33602.0
2017-08-04 11:25:00,56.21,56.23,56.19,56.22,54218.0,42.7632,42.7784,42.748,42.7708,54218.0
2017-08-04 11:30:00,56.23,56.25,56.17,56.2,22663.0,42.7784,42.7936,42.7328,42.7556,22663.0
2017-08-04 11:35:00,56.19,56.21,56.14,56.14,12736.0,42.748,42.7632,42.7099,42.7099,12736.0
2017-08-04 11:40:00,56.14,56.17,56.1,56.11,15124.0,42.7099,42.7328,42.6795,42.6871,15124.0
2017-08-04 11:45:00,56.12,56.15,56.12,56.15,29364.0,42.6947,42.7175,42.6947,42.7175,29364.0
2017-08-04 11:50:00,56.15,56.18,56.13,56.15,20444.0,42.7175,42.7404,42.7023,42.7175,20444.0
2017-08-04 11:55:00,56.15,56.18,56.13,56.16,16569.0,42.7175,42.7404,42.7023,42.7251,16569.0
2017-08-04 12:00:00,56.16,56.17,56.14,56.17,15173.0,42.7251,42.7328,42.7099,42.7328,15173.0
2017-08-04 12:05:00,56.16,56.17,56.13,56.14,12201.0,42.7251,42.7328,42.7023,42.7099,12201.0
2017-08-04 12:10:00,56.14,56.21,56.14,56.19,15951.0,42.7099,42.7632,42.7099,42.748,15951.0
2017-08-04 12:15:00,56.18,56.19,56.15,56.17,12631.0,42.7404,42.748,42.7175,42.7328,12631.0
2017-08-04 12:20:00,56.17,56.19,56.16,56.16,7238.0,42.7328,42.748,42.7251,42.7251,7238.0
2017-08-04 12:25:00,56.16,56.17,56.11,56.14,29047.0,42.7251,42.7328,42.6871,42.7099,29047.0
2017-08-04 12:30:00,56.13,56.18,56.12,56.14,19502.0,42.7023,42.7404,42.6947,42.7099,19502.0
2017-08-04 12:35:00,56.13,56.15,56.1,56.11,21718.0,42.7023,42.7175,42.6795,42.6871,21718.0
2017-08-04 12:40:00,56.11,56.12,56.09,56.11,22424.0,42.6871,42.6947,42.6719,42.6871,22424.0
2017-08-04 12:45:00,56.11,56.13,56.1,56.11,16185.0,42.6871,42.7023,42.6795,42.6871,16185.0
2017-08-04 12:50:00,56.11,56.13,56.06,56.06,28011.0,42.6871,42.7023,42.6491,42.6491,28011.0
2017-08-04 12:55:00,56.07,56.12,56.06,56.09,17881.0,42.6567,42.6947,42.6491,42.6719,17881.0
2017-08-04 13:00:00,56.09,56.12,56.08,56.09,11453.0,42.6719,42.6947,42.6643,42.6719,11453.0
2017-08-04 13:05:00,56.09,56.09,56.03,56.05,23644.0,42.6719,42.6719,42.6262,42.6415,23644.0
2017-08-04 13:10:00,56.05,56.06,56.04,56.04,19677.0,42.6415,42.6491,42.6339,42.6339,19677.0
2017-08-04 13:15:00,56.03,56.06,56.02,56.05,16107.0,42.6262,42.6491,42.6186,42.6415,16107.0
2017-08-04 13:20:00,56.05,56.07,56.04,56.06,14624.0,42.6415,42.6567,42.6339,42.6491,14624.0
2017-08-04 13:25:00,56.06,56.08,56.05,56.05,11864.0,42.6491,42.6643,42.6415,42.6415,11864.0
2017-08-04 13:30:00,56.05,56.07,56.02,56.03,27728.0,42.6415,42.6567,42.6186,42.6262,27728.0
2017-08-04 13:35:00,56.02,56.04,56.01,56.02,27093.0,42.6186,42.6339,42.611,42.6186,27093.0
2017-08-04 13:40:00,56.02,56.06,56.02,56.06,12346.0,42.6186,42.6491,42.6186,42.6491,12346.0
2017-08-04 13:45:00,56.06,56.07,56.06,56.06,9134.0,42.6491,42.6567,42.6491,42.6491,9134.0
2017-08-04 13:50:00,56.07,56.07,56.05,56.06,6760.0,42.6567,42.6567,42.6415,42.6491,6760.0
2017-08-04 13:55:00,56.06,56.08,56.05,56.06,84581.0,42.6491,42.6643,42.6415,42.6491,84581.0
2017-08-04 14:00:00,56.06,56.09,56.06,56.07,10532.0,42.6491,42.6719,42.6491,42.6567,10532.0
2017-08-04 14:05:00,56.06,56.07,56.04,56.04,11114.0,42.6491,42.6567,42.6339,42.6339,11114.0
2017-08-04 14:10:00,56.04,56.06,56.04,56.05,12570.0,42.6339,42.6491,42.6339,42.6415,12570.0
2017-08-04 14:15:00,56.05,56.05,56.01,56.02,11005.0,42.6415,42.6415,42.611,42.6186,11005.0
2017-08-04 14:20:00,56.02,56.02,56.01,56.02,6353.0,42.6186,42.6186,42.611,42.6186,6353.0
2017-08-04 14:25:00,56.01,56.02,55.97,55.98,62038.0,42.611,42.6186,42.5806,42.5882,62038.0
2017-08-04 14:30:00,55.98,56.02,55.98,56.02,20177.0,42.5882,42.6186,42.5882,42.6186,20177.0
2017-08-04 14:35:00,56.03,56.03,56.02,56.02,8050.0,42.6262,42.6262,42.6186,42.6186,8050.0
2017-08-04 14:40:00,56.03,56.04,56.02,56.03,24595.0,42.6262,42.6339,42.6186,42.6262,24595.0
2017-08-04 14:45:00,56.02,56.02,55.95,55.95,27637.0,42.6186,42.6186,42.5654,42.5654,27637.0
2017-08-04 14:50:00,55.96,55.97,55.95,55.95,16960.0,42.573,42.5806,42.5654,42.5654,16960.0
2017-08-04 14:55:00,55.95,55.97,55.95,55.96,25038.0,42.5654,42.5806,42.5654,42.573,25038.0
2017-08-04 15:00:00,55.96,56.01,55.95,56.0,45735.0,42.573,42.611,42.5654,42.6034,45735.0
2017-08-04 15:05:00,55.99,56.07,55.99,56.06,33452.0,42.5958,42.6567,42.5958,42.6491,33452.0
2017-08-04 15:10:00,56.07,56.09,56.06,56.08,27984.0,42.6567,42.6719,42.6491,42.6643,27984.0
2017-08-04 15:15:00,56.08,56.13,56.07,56.12,31942.0,42.6643,42.7023,42.6567,42.6947,31942.0
2017-08-04 15:20:00,56.12,56.16,56.12,56.15,20264.0,42.6947,42.7251,42.6947,42.7175,20264.0
2017-08-04 15:25:00,56.16,56.22,56.16,56.2,37716.0,42.7251,42.7708,42.7251,42.7556,37716.0
2017-08-04 15:30:00,56.2,56.2,56.16,56.17,47227.0,42.7556,42.7556,42.7251,42.7328,47227.0
2017-08-04 15:35:00,56.16,56.16,56.12,56.14,31986.0,42.7251,42.7251,42.6947,42.7099,31986.0
2017-08-04 15:40:00,56.14,56.15,56.1,56.1,54250.0,42.7099,42.7175,42.6795,42.6795,54250.0
2017-08-04 15:45:00,56.1,56.15,56.06,56.14,84625.0,42.6795,42.7175,42.6491,42.7099,84625.0
2017-08-04 15:50:00,56.14,56.16,56.13,56.13,89590.0,42.7099,42.7251,42.7023,42.7023,89590.0
2017-08-04 15:55:00,56.13,56.15,56.1,56.15,301543.0,42.7023,42.7175,42.6795,42.7175,301543.0
2017-08-07 09:30:00,56.18,56.48,56.03,56.09,43786.0,42.7404,42.9686,42.6262,42.6719,43786.0
2017-08-07 09:35:00,56.14,56.24,56.1,56.21,25155.0,42.7099,42.786,42.6795,42.7632,25155.0
2017-08-07 09:40:00,56.22,56.25,56.16,56.21,15883.0,42.7708,42.7936,42.7251,42.7632,15883.0
2017-08-07 09:45:00,56.23,56.31,56.22,56.28,41178.0,42.7784,42.8393,42.7708,42.8164,41178.0
2017-08-07 09:50:00,56.28,56.34,56.26,56.33,26649.0,42.8164,42.8621,42.8012,42.8545,26649.0
2017-08-07 09:55:00,56.34,56.34,56.24,56.26,28301.0,42.8621,42.8621,42.786,42.8012,28301.0
2017-08-07 10:00:00,56.27,56.34,56.26,56.3,23799.0,42.8088,42.8621,42.8012,42.8317,23799.0
2017-08-07 10:05:00,56.29,56.31,56.25,56.26,29203.0,42.824,42.8393,42.7936,42.8012,29203.0
2017-08-07 10:10:00,56.27,56.3,56.24,56.25,18494.0,42.8088,42.8317,42.786,42.7936,18494.0
2017-08-07 10:15:00,56.25,56.31,56.24,56.28,26140.0,42.7936,42.8393,42.786,42.8164,26140.0
2017-08-07 10:20:00,56.29,56.31,56.28,56.3,14481.0,42.824,42.8393,42.8164,42.8317,14481.0
2017-08-07 10:25:00,56.3,56.34,56.28,56.34,35884.0,42.8317,42.8621,42.8164,42.8621,35884.0
2017-08-07 10:30:00,56.33,56.34,56.32,56.33,24175.0,42.8545,42.8621,42.8469,42.8545,24175.0
2017-08-07 10:35:00,56.33,56.35,56.32,56.33,23791.0,42.8545,42.8697,42.8469,42.8545,23791.0
2017-08-07 10:40:00,56.33,56.36,56.33,56.36,19534.0,42.8545,42.8773,42.8545,42.8773,19534.0
2017-08-07 10:45:00,56.36,56.39,56.34,56.39,52970.0,42.8773,42.9001,42.8621,42.9001,52970.0
2017-08-07 10:50:00,56.39,56.39,56.37,56.39,16695.0,42.9001,42.9001,42.8849,42.9001,16695.0
2017-08-07 10:55:00,56.39,56.4,56.38,56.4,23969.0,42.9001,42.9077,42.8925,42.9077,23969.0
2017-08-07 11:00:00,56.4,56.47,56.39,56.47,53046.0,42.9077,42.961,42.9001,42.961,53046.0
2017-08-07 11:05:00,56.47,56.47,56.39,56.41,25994.0,42.961,42.961,42.9001,42.9153,25994.0
2017-08-07 11:10:00,56.41,56.42,56.39,56.4,41090.0,42.9153,42.9229,42.9001,42.9077,41090.0
2017-08-07 11:15:00,56.4,56.41,56.35,56.35,24568.0,42.9077,42.9153,42.8697,42.8697,24568.0
2017-08-07 11:20:00,56.36,56.36,56.24,56.26,19253.0,42.8773,42.8773,42.786,42.8012,19253.0
2017-08-07 11:25:00,56.26,56.29,56.21,56.28,33021.0,42.8012,42.824,42.7632,42.8164,33021.0
2017-08-07 11:30:00,56.28,56.31,56.26,56.28,22980.0,42.8164,42.8393,42.8012,42.8164,22980.0
2017-08-07 11:35:00,56.27,56.34,56.27,56.32,32576.0,42.8088,42.8621,42.8088,42.8469,32576.0
2017-08-07 11:40:00,56.32,56.33,56.3,56.33,10281.0,42.8469,42.8545,42.8317,42.8545,10281.0
2017-08-07 11:45:00,56.34,56.35,56.31,56.33,13019.0,42.8621,42.8697,42.8393,42.8545,13019.0
2017-08-07 11:50:00,56.33,56.34,56.31,56.31,18144.0,42.8545,42.8621,42.8393,42.8393,18144.0
2017-08-07 11:55:00,56.32,56.32,56.31,56.31,3644.0,42.8469,42.8469,42.8393,42.8393,3644.0
2017-08-07 12:00:00,56.32,56.34,56.31,56.33,16775.0,42.8469,42.8621,42.8393,42.8545,16775.0
2017-08-07 12:05:00,56.33,56.34,56.3,56.32,26822.0,42.8545,42.8621,42.8317,42.8469,26822.0
2017-08-07 12:10:00,56.31,56.35,56.31,56.34,12355.0,42.8393,42.8697,42.8393,42.8621,12355.0
2017-08-07 12:15:00,56.34,56.35,56.28,56.31,20242.0,42.8621,42.8697,42.8164,42.8393,20242.0
2017-08-07 12:20:00,56.32,56.33,56.3,56.32,17171.0,42.8469,42.8545,42.8317,42.8469,17171.0
2017-08-07 12:25:00,56.33,56.33,56.32,56.32,13787.0,42.8545,42.8545,42.8469,42.8469,13787.0
2017-08-07 12:30:00,56.32,56.33,56.31,56.33,12483.0,42.8469,42.8545,42.8393,42.8545,12483.0
2017-08-07 12:35:00,56.32,56.33,56.28,56.28,15617.0,42.8469,42.8545,42.8164,42.8164,15617.0
2017-08-07 12:40:00,56.29,56.3,56.26,56.28,15642.0,42.824,42.8317,42.8012,42.8164,15642.0
2017-08-07 12:45:00,56.28,56.3,56.25,56.3,27393.0,42.8164,42.8317,42.7936,42.8317,27393.0
2017-08-07 12:50:00,56.3,56.31,56.28,56.29,9474.0,42.8317,42.8393,42.8164,42.824,9474.0
2017-08-07 12:55:00,56.28,56.31,56.28,56.3,11816.0,42.8164,42.8393,42.8164,42.8317,11816.0
2017-08-07 13:00:00,56.3,56.38,56.29,56.37,21154.0,42.8317,42.8925,42.824,42.8849,21154.0
2017-08-07 13:05:00,56.36,56.4,56.36,56.39,18170.0,42.8773,42.9077,42.8773,42.9001,18170.0
2017-08-07 13:10:00,56.39,56.39,56.38,56.38,7083.0,42.9001,42.9001,42.8925,42.8925,7083.0
2017-08-07 13:15:00,56.38,56.39,56.38,56.39,11503.0,42.8925,42.9001,42.8925,42.9001,11503.0
2017-08-07 13:20:00,56.38,56.39,56.38,56.38,8131.0,42.8925,42.9001,42.8925,42.8925,8131.0
2017-08-07 13:25:00,56.38,56.41,56.38,56.41,27140.0,42.8925,42.9153,42.8925,42.9153,27140.0
2017-08-07 13:30:00,56.42,56.42,56.41,56.42,4836.0,42.9229,42.9229,42.9153,42.9229,4836.0
2017-08-07 13:35:00,56.42,56.43,56.4,56.41,16023.0,42.9229,42.9306,42.9077,42.9153,16023.0
2017-08-07 13:40:00,56.41,56.47,56.4,56.46,22610.0,42.9153,42.961,42.9077,42.9534,22610.0
2017-08-07 13:45:00,56.47,56.47,56.44,56.46,17717.0,42.961,42.961,42.9382,42.9534,17717.0
2017-08-07 13:50:00,56.46,56.46,56.43,56.43,18467.0,42.9534,42.9534,42.9306,42.9306,18467.0
2017-08-07 13:55:00,56.43,56.47,56.43,56.46,16131.0,42.9306,42.961,42.9306,42.9534,16131.0
2017-08-07 14:00:00,56.45,56.46,56.43,56.44,15068.0,42.9458,42.9534,42.9306,42.9382,15068.0
2017-08-07 14:05:00,56.44,56.45,56.43,56.43,14414.0,42.9382,42.9458,42.9306,42.9306,14414.0
2017-08-07 14:10:00,56.43,56.44,56.39,56.42,26741.0,42.9306,42.9382,42.9001,42.9229,26741.0
2017-08-07 14:15:00,56.43,56.43,56.39,56.41,14130.0,42.9306,42.9306,42.9001,42.9153,14130.0
2017-08-07 14:20:00,56.42,56.43,56.4,56.4,18877.0,42.9229,42.9306,42.9077,42.9077,18877.0
2017-08-07 14:25:00,56.4,56.42,56.4,56.41,13474.0,42.9077,42.9229,42.9077,42.9153,13474.0
2017-08-07 14:30:00,56.41,56.43,56.4,56.42,25589.0,42.9153,42.9306,42.9077,42.9229,25589.0
2017-08-07 14:35:00,56.42,56.43,56.41,56.43,24539.0,42.9229,42.9306,42.9153,42.9306,24539.0
2017-08-07 14:40:00,56.43,56.44,56.42,56.44,6773.0,42.9306,42.9382,42.9229,42.9382,6773.0
2017-08-07 14:45:00,56.44,56.44,56.42,56.43,21141.0,42.9382,42.9382,42.9229,42.9306,21141.0
2017-08-07 14:50:00,56.43,56.43,56.41,56.43,28540.0,42.9306,42.9306,42.9153,42.9306,28540.0
2017-08-07 14:55:00,56.42,56.46,56.41,56.42,30542.0,42.9229,42.9534,42.9153,42.9229,30542.0
2017-08-07 15:00:00,56.42,56.44,56.41,56.44,21360.0,42.9229,42.9382,42.9153,42.9382,21360.0
2017-08-07 15:05:00,56.44,56.48,56.43,56.48,42063.0,42.9382,42.9686,42.9306,42.9686,42063.0
2017-08-07 15:10:00,56.48,56.5,56.47,56.48,18726.0,42.9686,42.9838,42.961,42.9686,18726.0
2017-08-07 15:15:00,56.49,56.49,56.47,56.47,109492.0,42.9762,42.9762,42.961,42.961,109492.0
2017-08-07 15:20:00,56.48,56.52,56.47,56.51,66948.0,42.9686,42.999,42.961,42.9914,66948.0
2017-08-07 15:25:00,56.51,56.54,56.5,56.54,31160.0,42.9914,43.0142,42.9838,43.0142,31160.0
2017-08-07 15:30:00,56.54,56.55,56.53,56.55,151758.0,43.0142,43.0218,43.0066,43.0218,151758.0
2017-08-07 15:35:00,56.55,56.55,56.41,56.41,67650.0,43.0218,43.0218,42.9153,42.9153,67650.0
2017-08-07 15:40:00,56.41,56.41,56.36,56.37,65730.0,42.9153,42.9153,42.8773,42.8849,65730.0
2017-08-07 15:45:00,56.36,56.39,56.35,56.39,69383.0,42.8773,42.9001,42.8697,42.9001,69383.0
2017-08-07 15:50:00,56.39,56.42,56.38,56.41,87639.0,42.9001,42.9229,42.8925,42.9153,87639.0
2017-08-07 15:55:00,56.42,56.46,56.38,56.39,339398.0,42.9229,42.9534,42.8925,42.9001,339398.0
2017-08-08 09:30:00,56.19,56.27,56.05,56.23,57143.0,42.748,42.8088,42.6415,42.7784,57143.0
2017-08-08 09:35:00,56.25,56.32,56.19,56.25,17966.0,42.7936,42.8469,42.748,42.7936,17966.0
2017-08-08 09:40:00,56.25,56.25,56.17,56.17,19771.0,42.7936,42.7936,42.7328,42.7328,19771.0
2017-08-08 09:45:00,56.18,56.21,56.06,56.13,23657.0,42.7404,42.7632,42.6491,42.7023,23657.0
2017-08-08 09:50:00,56.12,56.15,56.08,56.11,24237.0,42.6947,42.7175,42.6643,42.6871,24237.0
2017-08-08 09:55:00,56.11,56.12,56.01,56.06,46381.0,42.6871,42.6947,42.611,42.6491,46381.0
2017-08-08 10:00:00,56.05,56.07,56.02,56.05,50200.0,42.6415,42.6567,42.6186,42.6415,50200.0
2017-08-08 10:05:00,56.06,56.07,56.0,56.07,102710.0,42.6491,42.6567,42.6034,42.6567,102710.0
2017-08-08 10:10:00,56.07,56.09,56.06,56.07,38976.0,42.6567,42.6719,42.6491,42.6567,38976.0
2017-08-08 10:15:00,56.06,56.15,56.06,56.13,31509.0,42.6491,42.7175,42.6491,42.7023,31509.0
2017-08-08 10:20:00,56.13,56.18,56.12,56.15,35676.0,42.7023,42.7404,42.6947,42.7175,35676.0
2017-08-08 10:25:00,56.15,56.21,56.13,56.2,23199.0,42.7175,42.7632,42.7023,42.7556,23199.0
2017-08-08 10:30:00,56.2,56.21,56.16,56.2,23674.0,42.7556,42.7632,42.7251,42.7556,23674.0
2017-08-08 10:35:00,56.19,56.19,56.1,56.1,46103.0,42.748,42.748,42.6795,42.6795,46103.0
2017-08-08 10:40:00,56.1,56.13,56.09,56.1,38598.0,42.6795,42.7023,42.6719,42.6795,38598.0
2017-08-08 10:45:00,56.1,56.15,56.08,56.14,38294.0,42.6795,42.7175,42.6643,42.7099,38294.0
2017-08-08 10:50:00,56.13,56.2,56.12,56.2,23937.0,42.7023,42.7556,42.6947,42.7556,23937.0
2017-08-08 10:55:00,56.19,56.2,56.15,56.16,12448.0,42.748,42.7556,42.7175,42.7251,12448.0
2017-08-08 11:00:00,56.15,56.19,56.14,56.18,25655.0,42.7175,42.748,42.7099,42.7404,25655.0
2017-08-08 11:05:00,56.17,56.17,56.15,56.16,13804.0,42.7328,42.7328,42.7175,42.7251,13804.0
2017-08-08 11:10:00,56.16,56.18,56.14,56.17,20335.0,42.7251,42.7404,42.7099,42.7328,20335.0
2017-08-08 11:15:00,56.17,56.2,56.16,56.19,94829.0,42.7328,42.7556,42.7251,42.748,94829.0
2017-08-08 11:20:00,56.19,56.19,56.16,56.18,28445.0,42.748,42.748,42.7251,42.7404,28445.0
2017-08-08 11:25:00,56.18,56.18,56.15,56.16,15709.0,42.7404,42.7404,42.7175,42.7251,15709.0
2017-08-08 11:30:00,56.16,56.17,56.13,56.13,27441.0,42.7251,42.7328,42.7023,42.7023,27441.0
2017-08-08 11:35:00,56.13,56.14,56.1,56.1,30408.0,42.7023,42.7099,42.6795,42.6795,30408.0
2017-08-08 11:40:00,56.11,56.12,56.1,56.1,23008.0,42.6871,42.6947,42.6795,42.6795,23008.0
2017-08-08 11:45:00,56.09,56.1,56.08,56.08,25482.0,42.6719,42.6795,42.6643,42.6643,25482.0
2017-08-08 11:50:00,56.09,56.12,56.08,56.12,13686.0,42.6719,42.6947,42.6643,42.6947,13686.0
2017-08-08 11:55:00,56.12,56.15,56.11,56.14,19104.0,42.6947,42.7175,42.6871,42.7099,19104.0
2017-08-08 12:00:00,56.14,56.19,56.14,56.17,14993.0,42.7099,42.748,42.7099,42.7328,14993.0
2017-08-08 12:05:00,56.17,56.17,56.14,56.15,14209.0,42.7328,42.7328,42.7099,42.7175,14209.0
2017-08-08 12:10:00,56.15,56.15,56.12,56.14,17926.0,42.7175,42.7175,42.6947,42.7099,17926.0
2017-08-08 12:15:00,56.14,56.14,56.12,56.12,12521.0,42.7099,42.7099,42.6947,42.6947,12521.0
2017-08-08 12:20:00,56.13,56.15,56.11,56.12,18857.0,42.7023,42.7175,42.6871,42.6947,18857.0
2017-08-08 12:25:00,56.11,56.12,56.07,56.07,15827.0,42.6871,42.6947,42.6567,42.6567,15827.0
2017-08-08 12:30:00,56.08,56.09,56.06,56.08,11984.0,42.6643,42.6719,42.6491,42.6643,11984.0
2017-08-08 12:35:00,56.08,56.1,56.07,56.08,16268.0,42.6643,42.6795,42.6567,42.6643,16268.0
2017-08-08 12:40:00,56.07,56.08,56.05,56.05,9669.0,42.6567,42.6643,42.6415,42.6415,9669.0
2017-08-08 12:45:00,56.05,56.05,56.02,56.03,13548.0,42.6415,42.6415,42.6186,42.6262,13548.0
2017-08-08 12:50:00,56.03,56.03,55.94,55.94,65937.0,42.6262,42.6262,42.5578,42.5578,65937.0
2017-08-08 12:55:00,55.95,55.95,55.88,55.89,30004.0,42.5654,42.5654,42.5121,42.5197,30004.0
2017-08-08 13:00:00,55.88,55.92,55.88,55.91,13551.0,42.5121,42.5426,42.5121,42.535,13551.0
2017-08-08 13:05:00,55.92,55.95,55.91,55.92,27490.0,42.5426,42.5654,42.535,42.5426,27490.0
2017-08-08 13:10:00,55.93,55.93,55.9,55.9,9240.0,42.5502,42.5502,42.5273,42.5273,9240.0
2017-08-08 13:15:00,55.9,55.94,55.9,55.94,24643.0,42.5273,42.5578,42.5273,42.5578,24643.0
2017-08-08 13:20:00,55.94,55.95,55.93,55.95,15171.0,42.5578,42.5654,42.5502,42.5654,15171.0
2017-08-08 13:25:00,55.94,55.99,55.94,55.98,29310.0,42.5578,42.5958,42.5578,42.5882,29310.0
2017-08-08 13:30:00,55.99,56.02,55.98,56.0,47486.0,42.5958,42.6186,42.5882,42.6034,47486.0
2017-08-08 13:35:00,56.0,56.03,55.99,56.02,37837.0,42.6034,42.6262,42.5958,42.6186,37837.0
2017-08-08 13:40:00,56.03,56.04,56.02,56.03,40777.0,42.6262,42.6339,42.6186,42.6262,40777.0
2017-08-08 13:45:00,56.02,56.04,56.02,56.03,31495.0,42.6186,42.6339,42.6186,42.6262,31495.0
2017-08-08 13:50:00,56.03,56.03,55.95,55.95,25516.0,42.6262,42.6262,42.5654,42.5654,25516.0
2017-08-08 13:55:00,55.94,55.94,55.91,55.91,12221.0,42.5578,42.5578,42.535,42.535,12221.0
2017-08-08 14:00:00,55.92,55.92,55.85,55.88,19752.0,42.5426,42.5426,42.4893,42.5121,19752.0
2017-08-08 14:05:00,55.89,55.92,55.89,55.91,15983.0,42.5197,42.5426,42.5197,42.535,15983.0
2017-08-08 14:10:00,55.91,55.91,55.84,55.86,26363.0,42.535,42.535,42.4817,42.4969,26363.0
2017-08-08 14:15:00,55.85,55.86,55.84,55.85,9339.0,42.4893,42.4969,42.4817,42.4893,9339.0
2017-08-08 14:20:00,55.85,55.89,55.84,55.87,18755.0,42.4893,42.5197,42.4817,42.5045,18755.0
2017-08-08 14:25:00,55.87,55.88,55.84,55.86,14051.0,42.5045,42.5121,42.4817,42.4969,14051.0
2017-08-08 14:30:00,55.85,55.86,55.83,55.85,10854.0,42.4893,42.4969,42.4741,42.4893,10854.0
2017-08-08 14:35:00,55.84,55.92,55.84,55.91,33223.0,42.4817,42.5426,42.4817,42.535,33223.0
2017-08-08 14:40:00,55.91,55.94,55.89,55.91,27731.0,42.535,42.5578,42.5197,42.535,27731.0
2017-08-08 14:45:00,55.9,55.92,55.89,55.91,17815.0,42.5273,42.5426,42.5197,42.535,17815.0
2017-08-08 14:50:00,55.91,55.91,55.88,55.88,13024.0,42.535,42.535,42.5121,42.5121,13024.0
2017-08-08 14:55:00,55.88,55.9,55.85,55.9,32903.0,42.5121,42.5273,42.4893,42.5273,32903.0
2017-08-08 15:00:00,55.9,55.92,55.89,55.91,32137.0,42.5273,42.5426,42.5197,42.535,32137.0
2017-08-08 15:05:00,55.91,55.95,55.91,55.93,31220.0,42.535,42.5654,42.535,42.5502,31220.0
2017-08-08 15:10:00,55.93,55.94,55.86,55.87,31432.0,42.5502,42.5578,42.4969,42.5045,31432.0
2017-08-08 15:15:00,55.87,55.87,55.83,55.84,24518.0,42.5045,42.5045,42.4741,42.4817,24518.0
2017-08-08 15:20:00,55.83,55.87,55.83,55.85,39462.0,42.4741,42.5045,42.4741,42.4893,39462.0
2017-08-08 15:25:00,55.84,55.85,55.78,55.78,29568.0,42.4817,42.4893,42.4361,42.4361,29568.0
2017-08-08 15:30:00,55.78,55.81,55.74,55.81,62517.0,42.4361,42.4589,42.4056,42.4589,62517.0
2017-08-08 15:35:00,55.8,55.81,55.77,55.8,41728.0,42.4513,42.4589,42.4284,42.4513,41728.0
2017-08-08 15:40:00,55.8,55.83,55.8,55.8,71256.0,42.4513,42.4741,42.4513,42.4513,71256.0
2017-08-08 15:45:00,55.81,55.83,55.8,55.82,52576.0,42.4589,42.4741,42.4513,42.4665,52576.0
2017-08-08 15:50:00,55.81,55.84,55.8,55.84,73041.0,42.4589,42.4817,42.4513,42.4817,73041.0
2017-08-08 15:55:00,55.83,55.83,55.75,55.8,259547.0,42.4741,42.4741,42.4132,42.4513,259547.0
2017-08-09 09:30:00,55.72,55.83,55.66,55.77,80656.0,42.3904,42.4741,42.3448,42.4284,80656.0
2017-08-09 09:35:00,55.76,55.84,55.74,55.81,29815.0,42.4208,42.4817,42.4056,42.4589,29815.0
2017-08-09 09:40:00,55.8,55.8,55.63,55.67,29492.0,42.4513,42.4513,42.3219,42.3524,29492.0
2017-08-09 09:45:00,55.68,55.75,55.66,55.71,72481.0,42.36,42.4132,42.3448,42.3828,72481.0
2017-08-09 09:50:00,55.72,55.87,55.71,55.81,34979.0,42.3904,42.5045,42.3828,42.4589,34979.0
2017-08-09 09:55:00,55.81,55.87,55.79,55.84,17165.0,42.4589,42.5045,42.4437,42.4817,17165.0
2017-08-09 10:00:00,55.84,55.86,55.73,55.76,28224.0,42.4817,42.4969,42.398,42.4208,28224.0
2017-08-09 10:05:00,55.76,55.77,55.71,55.74,28862.0,42.4208,42.4284,42.3828,42.4056,28862.0
2017-08-09 10:10:00,55.74,55.78,55.7,55.72,21197.0,42.4056,42.4361,42.3752,42.3904,21197.0
2017-08-09 10:15:00,55.73,55.83,55.71,55.82,26204.0,42.398,42.4741,42.3828,42.4665,26204.0
2017-08-09 10:20:00,55.84,55.89,55.82,55.84,26102.0,42.4817,42.5197,42.4665,42.4817,26102.0
2017-08-09 10:25:00,55.83,55.83,55.76,55.81,21625.0,42.4741,42.4741,42.4208,42.4589,21625.0
2017-08-09 10:30:00,55.82,55.87,55.79,55.85,25474.0,42.4665,42.5045,42.4437,42.4893,25474.0
2017-08-09 10:35:00,55.86,55.86,55.72,55.76,47051.0,42.4969,42.4969,42.3904,42.4208,47051.0
2017-08-09 10:40:00,55.75,55.78,55.73,55.77,19169.0,42.4132,42.4361,42.398,42.4284,19169.0
2017-08-09 10:45:00,55.76,55.82,55.76,55.79,31629.0,42.4208,42.4665,42.4208,42.4437,31629.0
2017-08-09 10:50:00,55.8,55.87,55.79,55.86,27067.0,42.4513,42.5045,42.4437,42.4969,27067.0
2017-08-09 10:55:00,55.87,55.88,55.84,55.86,33762.0,42.5045,42.5121,42.4817,42.4969,33762.0
2017-08-09 11:00:00,55.86,55.87,55.82,55.82,12265.0,42.4969,42.5045,42.4665,42.4665,12265.0
2017-08-09 11:05:00,55.83,55.84,55.79,55.79,23065.0,42.4741,42.4817,42.4437,42.4437,23065.0
2017-08-09 11:10:00,55.79,55.81,55.79,55.79,33488.0,42.4437,42.4589,42.4437,42.4437,33488.0
2017-08-09 11:15:00,55.79,55.8,55.78,55.79,12694.0,42.4437,42.4513,42.4361,42.4437,12694.0
2017-08-09 11:20:00,55.8,55.85,55.8,55.81,29312.0,42.4513,42.4893,42.4513,42.4589,29312.0
2017-08-09 11:25:00,55.82,55.82,55.78,55.78,19674.0,42.4665,42.4665,42.4361,42.4361,19674.0
2017-08-09 11:30:00,55.78,55.84,55.78,55.82,59513.0,42.4361,42.4817,42.4361,42.4665,59513.0
2017-08-09 11:35:00,55.83,55.85,55.81,55.81,15418.0,42.4741,42.4893,42.4589,42.4589,15418.0
2017-08-09 11:40:00,55.81,55.86,55.81,55.86,8644.0,42.4589,42.4969,42.4589,42.4969,8644.0
2017-08-09 11:45:00,55.85,55.86,55.82,55.82,29563.0,42.4893,42.4969,42.4665,42.4665,29563.0
2017-08-09 11:50:00,55.82,55.89,55.81,55.87,33084.0,42.4665,42.5197,42.4589,42.5045,33084.0
2017-08-09 11:55:00,55.87,55.89,55.84,55.85,40660.0,42.5045,42.5197,42.4817,42.4893,40660.0
2017-08-09 12:00:00,55.85,55.87,55.84,55.87,15382.0,42.4893,42.5045,42.4817,42.5045,15382.0
2017-08-09 12:05:00,55.87,55.88,55.82,55.84,30124.0,42.5045,42.5121,42.4665,42.4817,30124.0
2017-08-09 12:10:00,55.84,55.86,55.83,55.85,6021.0,42.4817,42.4969,42.4741,42.4893,6021.0
2017-08-09 12:15:00,55.86,55.87,55.78,55.78,34206.0,42.4969,42.5045,42.4361,42.4361,34206.0
2017-08-09 12:20:00,55.79,55.8,55.78,55.8,12631.0,42.4437,42.4513,42.4361,42.4513,12631.0
2017-08-09 12:25:00,55.8,55.82,55.79,55.81,12966.0,42.4513,42.4665,42.4437,42.4589,12966.0
2017-08-09 12:30:00,55.82,55.83,55.76,55.82,86584.0,42.4665,42.4741,42.4208,42.4665,86584.0
2017-08-09 12:35:00,55.82,55.85,55.8,55.8,19939.0,42.4665,42.4893,42.4513,42.4513,19939.0
2017-08-09 12:40:00,55.81,55.83,55.79,55.82,41732.0,42.4589,42.4741,42.4437,42.4665,41732.0
2017-08-09 12:45:00,55.83,55.84,55.82,55.83,4333.0,42.4741,42.4817,42.4665,42.4741,4333.0
2017-08-09 12:50:00,55.84,55.84,55.81,55.82,50562.0,42.4817,42.4817,42.4589,42.4665,50562.0
2017-08-09 12:55:00,55.82,55.86,55.81,55.82,21930.0,42.4665,42.4969,42.4589,42.4665,21930.0
2017-08-09 13:00:00,55.82,55.86,55.81,55.84,15904.0,42.4665,42.4969,42.4589,42.4817,15904.0
2017-08-09 13:05:00,55.85,55.86,55.84,55.85,35422.0,42.4893,42.4969,42.4817,42.4893,35422.0
2017-08-09 13:10:00,55.85,55.86,55.83,55.83,13200.0,42.4893,42.4969,42.4741,42.4741,13200.0
2017-08-09 13:15:00,55.83,55.84,55.8,55.83,39899.0,42.4741,42.4817,42.4513,42.4741,39899.0
2017-08-09 13:20:00,55.83,55.84,55.82,55.84,16758.0,42.4741,42.4817,42.4665,42.4817,16758.0
2017-08-09 13:25:00,55.84,55.84,55.82,55.83,10126.0,42.4817,42.4817,42.4665,42.4741,10126.0
2017-08-09 13:30:00,55.83,55.84,55.82,55.84,13164.0,42.4741,42.4817,42.4665,42.4817,13164.0
2017-08-09 13:35:00,55.85,55.86,55.84,55.85,12260.0,42.4893,42.4969,42.4817,42.4893,12260.0
2017-08-09 13:40:00,55.85,55.86,55.83,55.84,11579.0,42.4893,42.4969,42.4741,42.4817,11579.0
2017-08-09 13:45:00,55.84,55.86,55.83,55.85,14145.0,42.4817,42.4969,42.4741,42.4893,14145.0
2017-08-09 13:50:00,55.84,55.85,55.83,55.84,13284.0,42.4817,42.4893,42.4741,42.4817,13284.0
2017-08-09 13:55:00,55.84,55.84,55.83,55.83,8590.0,42.4817,42.4817,42.4741,42.4741,8590.0
2017-08-09 14:00:00,55.83,55.85,55.8,55.81,19460.0,42.4741,42.4893,42.4513,42.4589,19460.0
2017-08-09 14:05:00,55.8,55.81,55.8,55.8,8675.0,42.4513,42.4589,42.4513,42.4513,8675.0
2017-08-09 14:10:00,55.8,55.82,55.76,55.76,25789.0,42.4513,42.4665,42.4208,42.4208,25789.0
2017-08-09 14:15:00,55.77,55.77,55.74,55.75,16668.0,42.4284,42.4284,42.4056,42.4132,16668.0
2017-08-09 14:20:00,55.74,55.77,55.73,55.76,15262.0,42.4056,42.4284,42.398,42.4208,15262.0
2017-08-09 14:25:00,55.76,55.78,55.76,55.77,19950.0,42.4208,42.4361,42.4208,42.4284,19950.0
2017-08-09 14:30:00,55.77,55.78,55.66,55.66,24125.0,42.4284,42.4361,42.3448,42.3448,24125.0
2017-08-09 14:35:00,55.67,55.68,55.64,55.68,23770.0,42.3524,42.36,42.3295,42.36,23770.0
2017-08-09 14:40:00,55.68,55.7,55.65,55.66,19657.0,42.36,42.3752,42.3371,42.3448,19657.0
2017-08-09 14:45:00,55.66,55.68,55.63,55.66,31491.0,42.3448,42.36,42.3219,42.3448,31491.0
2017-08-09 14:50:00,55.65,55.66,55.64,55.65,19003.0,42.3371,42.3448,42.3295,42.3371,19003.0
2017-08-09 14:55:00,55.65,55.67,55.65,55.66,17843.0,42.3371,42.3524,42.3371,42.3448,17843.0
2017-08-09 15:00:00,55.66,55.67,55.66,55.66,14112.0,42.3448,42.3524,42.3448,42.3448,14112.0
2017-08-09 15:05:00,55.66,55.67,55.62,55.62,37762.0,42.3448,42.3524,42.3143,42.3143,37762.0
2017-08-09 15:10:00,55.62,55.67,55.62,55.65,32900.0,42.3143,42.3524,42.3143,42.3371,32900.0
2017-08-09 15:15:00,55.65,55.69,55.65,55.68,36026.0,42.3371,42.3676,42.3371,42.36,36026.0
2017-08-09 15:20:00,55.68,55.7,55.66,55.7,52578.0,42.36,42.3752,42.3448,42.3752,52578.0
2017-08-09 15:25:00,55.7,55.74,55.7,55.73,31874.0,42.3752,42.4056,42.3752,42.398,31874.0
2017-08-09 15:30:00,55.74,55.74,55.68,55.68,34344.0,42.4056,42.4056,42.36,42.36,34344.0
2017-08-09 15:35:00,55.68,55.69,55.65,55.67,47881.0,42.36,42.3676,42.3371,42.3524,47881.0
2017-08-09 15:40:00,55.68,55.71,55.67,55.69,51216.0,42.36,42.3828,42.3524,42.3676,51216.0
2017-08-09 15:45:00,55.7,55.81,55.69,55.8,82622.0,42.3752,42.4589,42.3676,42.4513,82622.0
2017-08-09 15:50:00,55.8,55.82,55.78,55.79,81214.0,42.4513,42.4665,42.4361,42.4437,81214.0
2017-08-09 15:55:00,55.78,55.79,55.75,55.77,90586.0,42.4361,42.4437,42.4132,42.4284,90586.0
2017-08-10 09:30:00,55.52,55.77,55.51,55.7,59453.0,42.2382,42.4284,42.2306,42.3752,59453.0
2017-08-10 09:35:00,55.68,55.69,55.58,55.58,24346.0,42.36,42.3676,42.2839,42.2839,24346.0
2017-08-10 09:40:00,55.57,55.66,55.51,55.66,22263.0,42.2763,42.3448,42.2306,42.3448,22263.0
2017-08-10 09:45:00,55.66,55.73,55.64,55.71,23281.0,42.3448,42.398,42.3295,42.3828,23281.0
2017-08-10 09:50:00,55.7,55.96,55.7,55.94,43200.0,42.3752,42.573,42.3752,42.5578,43200.0
2017-08-10 09:55:00,55.95,56.0,55.91,55.94,45073.0,42.5654,42.6034,42.535,42.5578,45073.0
2017-08-10 10:00:00,55.94,55.98,55.87,55.89,32401.0,42.5578,42.5882,42.5045,42.5197,32401.0
2017-08-10 10:05:00,55.89,55.9,55.79,55.9,24379.0,42.5197,42.5273,42.4437,42.5273,24379.0
2017-08-10 10:10:00,55.9,55.97,55.9,55.97,21005.0,42.5273,42.5806,42.5273,42.5806,21005.0
2017-08-10 10:15:00,55.95,56.0,55.89,55.98,35634.0,42.5654,42.6034,42.5197,42.5882,35634.0
2017-08-10 10:20:00,55.98,56.1,55.97,56.08,60841.0,42.5882,42.6795,42.5806,42.6643,60841.0
2017-08-10 10:25:00,56.09,56.12,56.05,56.11,52464.0,42.6719,42.6947,42.6415,42.6871,52464.0
2017-08-10 10:30:00,56.11,56.12,56.06,56.06,48168.0,42.6871,42.6947,42.6491,42.6491,48168.0
2017-08-10 10:35:00,56.07,56.09,56.06,56.07,40129.0,42.6567,42.6719,42.6491,42.6567,40129.0
2017-08-10 10:40:00,56.07,56.09,56.05,56.08,26608.0,42.6567,42.6719,42.6415,42.6643,26608.0
2017-08-10 10:45:00,56.08,56.09,56.06,56.07,32943.0,42.6643,42.6719,42.6491,42.6567,32943.0
2017-08-10 10:50:00,56.08,56.11,56.04,56.04,29268.0,42.6643,42.6871,42.6339,42.6339,29268.0
2017-08-10 10:55:00,56.05,56.05,55.96,55.99,13416.0,42.6415,42.6415,42.573,42.5958,13416.0
2017-08-10 11:00:00,55.98,55.98,55.85,55.89,34908.0,42.5882,42.5882,42.4893,42.5197,34908.0
2017-08-10 11:05:00,55.88,55.93,55.85,55.93,20581.0,42.5121,42.5502,42.4893,42.5502,20581.0
2017-08-10 11:10:00,55.93,55.93,55.83,55.84,19793.0,42.5502,42.5502,42.4741,42.4817,19793.0
2017-08-10 11:15:00,55.84,55.91,55.84,55.91,16755.0,42.4817,42.535,42.4817,42.535,16755.0
2017-08-10 11:20:00,55.91,55.91,55.87,55.87,16788.0,42.535,42.535,42.5045,42.5045,16788.0
2017-08-10 11:25:00,55.88,55.96,55.87,55.95,9241.0,42.5121,42.573,42.5045,42.5654,9241.0
2017-08-10 11:30:00,55.95,55.99,55.93,55.98,27893.0,42.5654,42.5958,42.5502,42.5882,27893.0
2017-08-10 11:35:00,55.98,56.03,55.98,56.01,31846.0,42.5882,42.6262,42.5882,42.611,31846.0
2017-08-10 11:40:00,56.02,56.04,56.01,56.04,13917.0,42.6186,42.6339,42.611,42.6339,13917.0
2017-08-10 11:45:00,56.04,56.07,56.03,56.06,35629.0,42.6339,42.6567,42.6262,42.6491,35629.0
2017-08-10 11:50:00,56.06,56.11,56.05,56.09,34218.0,42.6491,42.6871,42.6415,42.6719,34218.0
2017-08-10 11:55:00,56.09,56.14,56.08,56.12,20638.0,42.6719,42.7099,42.6643,42.6947,20638.0
2017-08-10 12:00:00,56.12,56.12,56.08,56.1,17081.0,42.6947,42.6947,42.6643,42.6795,17081.0
2017-08-10 12:05:00,56.1,56.14,56.1,56.13,20902.0,42.6795,42.7099,42.6795,42.7023,20902.0
2017-08-10 12:10:00,56.14,56.19,56.13,56.16,23164.0,42.7099,42.748,42.7023,42.7251,23164.0
2017-08-10 12:15:00,56.16,56.19,56.15,56.18,56631.0,42.7251,42.748,42.7175,42.7404,56631.0
2017-08-10 12:20:00,56.18,56.22,56.17,56.2,26280.0,42.7404,42.7708,42.7328,42.7556,26280.0
2017-08-10 12:25:00,56.21,56.26,56.2,56.24,24755.0,42.7632,42.8012,42.7556,42.786,24755.0
2017-08-10 12:30:00,56.23,56.24,56.15,56.17,22966.0,42.7784,42.786,42.7175,42.7328,22966.0
2017-08-10 12:35:00,56.16,56.19,56.16,56.16,40049.0,42.7251,42.748,42.7251,42.7251,40049.0
2017-08-10 12:40:00,56.16,56.19,56.15,56.15,19372.0,42.7251,42.748,42.7175,42.7175,19372.0
2017-08-10 12:45:00,56.15,56.2,56.15,56.19,18564.0,42.7175,42.7556,42.7175,42.748,18564.0
2017-08-10 12:50:00,56.2,56.2,56.12,56.13,60098.0,42.7556,42.7556,42.6947,42.7023,60098.0
2017-08-10 12:55:00,56.13,56.17,56.12,56.15,19771.0,42.7023,42.7328,42.6947,42.7175,19771.0
2017-08-10 13:00:00,56.14,56.17,56.14,56.17,15054.0,42.7099,42.7328,42.7099,42.7328,15054.0
2017-08-10 13:05:00,56.16,56.16,56.13,56.13,9993.0,42.7251,42.7251,42.7023,42.7023,9993.0
2017-08-10 13:10:00,56.13,56.14,56.09,56.1,87618.0,42.7023,42.7099,42.6719,42.6795,87618.0
2017-08-10 13:15:00,56.1,56.14,56.09,56.12,16203.0,42.6795,42.7099,42.6719,42.6947,16203.0
2017-08-10 13:20:00,56.11,56.14,56.09,56.13,7309.0,42.6871,42.7099,42.6719,42.7023,7309.0
2017-08-10 13:25:00,56.13,56.14,56.11,56.11,14527.0,42.7023,42.7099,42.6871,42.6871,14527.0
2017-08-10 13:30:00,56.11,56.15,56.1,56.14,11662.0,42.6871,42.7175,42.6795,42.7099,11662.0
2017-08-10 13:35:00,56.14,56.15,56.11,56.13,12304.0,42.7099,42.7175,42.6871,42.7023,12304.0
2017-08-10 13:40:00,56.13,56.13,56.09,56.1,24518.0,42.7023,42.7023,42.6719,42.6795,24518.0
2017-08-10 13:45:00,56.1,56.13,56.1,56.13,9007.0,42.6795,42.7023,42.6795,42.7023,9007.0
2017-08-10 13:50:00,56.12,56.13,56.09,56.13,27317.0,42.6947,42.7023,42.6719,42.7023,27317.0
2017-08-10 13:55:00,56.12,56.18,56.12,56.18,13691.0,42.6947,42.7404,42.6947,42.7404,13691.0
2017-08-10 14:00:00,56.18,56.19,56.14,56.14,20722.0,42.7404,42.748,42.7099,42.7099,20722.0
2017-08-10 14:05:00,56.14,56.15,56.12,56.13,22667.0,42.7099,42.7175,42.6947,42.7023,22667.0
2017-08-10 14:10:00,56.13,56.18,56.12,56.18,29901.0,42.7023,42.7404,42.6947,42.7404,29901.0
2017-08-10 14:15:00,56.18,56.23,56.17,56.23,70841.0,42.7404,42.7784,42.7328,42.7784,70841.0
2017-08-10 14:20:00,56.23,56.41,56.22,56.41,71175.0,42.7784,42.9153,42.7708,42.9153,71175.0
2017-08-10 14:25:00,56.41,56.44,56.36,56.36,25694.0,42.9153,42.9382,42.8773,42.8773,25694.0
2017-08-10 14:30:00,56.36,56.43,56.35,56.39,33529.0,42.8773,42.9306,42.8697,42.9001,33529.0
2017-08-10 14:35:00,56.39,56.4,56.31,56.32,25475.0,42.9001,42.9077,42.8393,42.8469,25475.0
2017-08-10 14:40:00,56.33,56.36,56.31,56.36,23641.0,42.8545,42.8773,42.8393,42.8773,23641.0
2017-08-10 14:45:00,56.36,56.36,56.34,56.35,15123.0,42.8773,42.8773,42.8621,42.8697,15123.0
2017-08-10 14:50:00,56.35,56.39,56.35,56.37,22566.0,42.8697,42.9001,42.8697,42.8849,22566.0
2017-08-10 14:55:00,56.37,56.37,56.32,56.33,17313.0,42.8849,42.8849,42.8469,42.8545,17313.0
2017-08-10 15:00:00,56.33,56.35,56.31,56.33,39150.0,42.8545,42.8697,42.8393,42.8545,39150.0
2017-08-10 15:05:00,56.34,56.35,56.32,56.35,37131.0,42.8621,42.8697,42.8469,42.8697,37131.0
2017-08-10 15:10:00,56.35,56.35,56.29,56.31,42863.0,42.8697,42.8697,42.824,42.8393,42863.0
2017-08-10 15:15:00,56.31,56.36,56.3,56.34,105275.0,42.8393,42.8773,42.8317,42.8621,105275.0
2017-08-10 15:20:00,56.34,56.35,56.32,56.34,65746.0,42.8621,42.8697,42.8469,42.8621,65746.0
2017-08-10 15:25:00,56.34,56.37,56.32,56.35,48383.0,42.8621,42.8849,42.8469,42.8697,48383.0
2017-08-10 15:30:00,56.36,56.39,56.32,56.34,76377.0,42.8773,42.9001,42.8469,42.8621,76377.0
2017-08-10 15:35:00,56.35,56.37,56.32,56.37,68962.0,42.8697,42.8849,42.8469,42.8849,68962.0
2017-08-10 15:40:00,56.36,56.44,56.35,56.44,92354.0,42.8773,42.9382,42.8697,42.9382,92354.0
2017-08-10 15:45:00,56.43,56.44,56.32,56.38,215947.0,42.9306,42.9382,42.8469,42.8925,215947.0
2017-08-10 15:50:00,56.38,56.39,56.36,56.39,160351.0,42.8925,42.9001,42.8773,42.9001,160351.0
2017-08-10 15:55:00,56.38,56.39,56.28,56.3,265844.0,42.8925,42.9001,42.8164,42.8317,265844.0
2017-08-11 09:30:00,56.25,56.32,56.12,56.26,97293.0,42.7936,42.8469,42.6947,42.8012,97293.0
2017-08-11 09:35:00,56.28,56.42,56.27,56.41,73854.0,42.8164,42.9229,42.8088,42.9153,73854.0
2017-08-11 09:40:00,56.42,56.44,56.38,56.43,55831.0,42.9229,42.9382,42.8925,42.9306,55831.0
2017-08-11 09:45:00,56.43,56.47,56.36,56.37,49877.0,42.9306,42.961,42.8773,42.8849,49877.0
2017-08-11 09:50:00,56.37,56.37,56.32,56.36,52710.0,42.8849,42.8849,42.8469,42.8773,52710.0
2017-08-11 09:55:00,56.35,56.37,56.28,56.31,48174.0,42.8697,42.8849,42.8164,42.8393,48174.0
2017-08-11 10:00:00,56.32,56.36,56.29,56.35,56671.0,42.8469,42.8773,42.824,42.8697,56671.0
2017-08-11 10:05:00,56.35,56.42,56.35,56.38,48300.0,42.8697,42.9229,42.8697,42.8925,48300.0
2017-08-11 10:10:00,56.39,56.43,56.38,56.41,47102.0,42.9001,42.9306,42.8925,42.9153,47102.0
2017-08-11 10:15:00,56.4,56.44,56.39,56.43,32420.0,42.9077,42.9382,42.9001,42.9306,32420.0
2017-08-11 10:20:00,56.42,56.54,56.4,56.53,37818.0,42.9229,43.0142,42.9077,43.0066,37818.0
2017-08-11 10:25:00,56.53,56.53,56.49,56.51,43595.0,43.0066,43.0066,42.9762,42.9914,43595.0
2017-08-11 10:30:00,56.5,56.52,56.49,56.5,88073.0,42.9838,42.999,42.9762,42.9838,88073.0
2017-08-11 10:35:00,56.5,56.57,56.49,56.57,30233.0,42.9838,43.0371,42.9762,43.0371,30233.0
2017-08-11 10:40:00,56.57,56.71,56.56,56.69,50443.0,43.0371,43.1436,43.0295,43.1284,50443.0
2017-08-11 10:45:00,56.68,56.7,56.67,56.7,35072.0,43.1207,43.136,43.1131,43.136,35072.0
2017-08-11 10:50:00,56.7,56.75,56.67,56.75,27323.0,43.136,43.174,43.1131,43.174,27323.0
2017-08-11 10:55:00,56.74,56.99,56.72,56.88,195387.0,43.1664,43.3566,43.1512,43.2729,195387.0
2017-08-11 11:00:00,56.88,56.88,56.66,56.66,47403.0,43.2729,43.2729,43.1055,43.1055,47403.0
2017-08-11 11:05:00,56.67,56.71,56.62,56.65,35537.0,43.1131,43.1436,43.0751,43.0979,35537.0
2017-08-11 11:10:00,56.65,56.7,56.62,56.63,31364.0,43.0979,43.136,43.0751,43.0827,31364.0
2017-08-11 11:15:00,56.63,56.64,56.55,56.6,38719.0,43.0827,43.0903,43.0218,43.0599,38719.0
2017-08-11 11:20:00,56.59,56.67,56.58,56.64,33473.0,43.0523,43.1131,43.0447,43.0903,33473.0
2017-08-11 11:25:00,56.64,56.67,56.63,56.66,23124.0,43.0903,43.1131,43.0827,43.1055,23124.0
2017-08-11 11:30:00,56.67,56.69,56.62,56.67,45277.0,43.1131,43.1284,43.0751,43.1131,45277.0
2017-08-11 11:35:00,56.67,56.68,56.63,56.66,28854.0,43.1131,43.1207,43.0827,43.1055,28854.0
2017-08-11 11:40:00,56.66,56.7,56.65,56.68,31569.0,43.1055,43.136,43.0979,43.1207,31569.0
2017-08-11 11:45:00,56.69,56.75,56.68,56.71,45894.0,43.1284,43.174,43.1207,43.1436,45894.0
2017-08-11 11:50:00,56.71,56.72,56.69,56.69,16453.0,43.1436,43.1512,43.1284,43.1284,16453.0
2017-08-11 11:55:00,56.69,56.69,56.65,56.66,39732.0,43.1284,43.1284,43.0979,43.1055,39732.0
2017-08-11 12:00:00,56.66,56.67,56.62,56.62,36083.0,43.1055,43.1131,43.0751,43.0751,36083.0
2017-08-11 12:05:00,56.63,56.69,56.62,56.68,24503.0,43.0827,43.1284,43.0751,43.1207,24503.0
2017-08-11 12:10:00,56.69,56.71,56.67,56.68,17879.0,43.1284,43.1436,43.1131,43.1207,17879.0
2017-08-11 12:15:00,56.68,56.68,56.66,56.68,23396.0,43.1207,43.1207,43.1055,43.1207,23396.0
2017-08-11 12:20:00,56.68,56.68,56.64,56.65,27546.0,43.1207,43.1207,43.0903,43.0979,27546.0
2017-08-11 12:25:00,56.65,56.66,56.64,56.66,14669.0,43.0979,43.1055,43.0903,43.1055,14669.0
2017-08-11 12:30:00,56.66,56.66,56.58,56.6,34222.0,43.1055,43.1055,43.0447,43.0599,34222.0
2017-08-11 12:35:00,56.61,56.66,56.6,56.66,20303.0,43.0675,43.1055,43.0599,43.1055,20303.0
2017-08-11 12:40:00,56.66,56.66,56.62,56.63,14468.0,43.1055,43.1055,43.0751,43.0827,14468.0
2017-08-11 12:45:00,56.64,56.65,56.57,56.58,17740.0,43.0903,43.0979,43.0371,43.0447,17740.0
2017-08-11 12:50:00,56.58,56.58,56.57,56.58,21606.0,43.0447,43.0447,43.0371,43.0447,21606.0
2017-08-11 12:55:00,56.57,56.59,56.54,56.54,25269.0,43.0371,43.0523,43.0142,43.0142,25269.0
2017-08-11 13:00:00,56.54,56.57,56.5,56.52,34190.0,43.0142,43.0371,42.9838,42.999,34190.0
2017-08-11 13:05:00,56.51,56.55,56.48,56.53,26462.0,42.9914,43.0218,42.9686,43.0066,26462.0
2017-08-11 13:10:00,56.53,56.57,56.53,56.56,13703.0,43.0066,43.0371,43.0066,43.0295,13703.0
2017-08-11 13:15:00,56.56,56.61,56.56,56.61,18403.0,43.0295,43.0675,43.0295,43.0675,18403.0
2017-08-11 13:20:00,56.6,56.62,56.56,56.56,26434.0,43.0599,43.0751,43.0295,43.0295,26434.0
2017-08-11 13:25:00,56.57,56.59,56.56,56.58,11423.0,43.0371,43.0523,43.0295,43.0447,11423.0
2017-08-11 13:30:00,56.59,56.59,56.53,56.53,19615.0,43.0523,43.0523,43.0066,43.0066,19615.0
2017-08-11 13:35:00,56.53,56.55,56.51,56.52,35847.0,43.0066,43.0218,42.9914,42.999,35847.0
2017-08-11 13:40:00,56.52,56.55,56.5,56.55,14841.0,42.999,43.0218,42.9838,43.0218,14841.0
2017-08-11 13:45:00,56.55,56.55,56.51,56.51,14588.0,43.0218,43.0218,42.9914,42.9914,14588.0
2017-08-11 13:50:00,56.51,56.54,56.5,56.54,23990.0,42.9914,43.0142,42.9838,43.0142,23990.0
2017-08-11 13:55:00,56.54,56.55,56.53,56.53,14306.0,43.0142,43.0218,43.0066,43.0066,14306.0
2017-08-11 14:00:00,56.54,56.54,56.52,56.53,18429.0,43.0142,43.0142,42.999,43.0066,18429.0
2017-08-11 14:05:00,56.53,56.56,56.52,56.56,27754.0,43.0066,43.0295,42.999,43.0295,27754.0
2017-08-11 14:10:00,56.56,56.57,56.53,56.54,18109.0,43.0295,43.0371,43.0066,43.0142,18109.0
2017-08-11 14:15:00,56.54,56.58,56.52,56.54,30302.0,43.0142,43.0447,42.999,43.0142,30302.0
2017-08-11 14:20:00,56.54,56.56,56.53,56.54,29922.0,43.0142,43.0295,43.0066,43.0142,29922.0
2017-08-11 14:25:00,56.54,56.54,56.5,56.53,34082.0,43.0142,43.0142,42.9838,43.0066,34082.0
2017-08-11 14:30:00,56.53,56.56,56.53,56.55,32998.0,43.0066,43.0295,43.0066,43.0218,32998.0
2017-08-11 14:35:00,56.55,56.56,56.5,56.54,51152.0,43.0218,43.0295,42.9838,43.0142,51152.0
2017-08-11 14:40:00,56.53,56.57,56.53,56.54,18105.0,43.0066,43.0371,43.0066,43.0142,18105.0
2017-08-11 14:45:00,56.54,56.55,56.52,56.53,14745.0,43.0142,43.0218,42.999,43.0066,14745.0
2017-08-11 14:50:00,56.52,56.52,56.48,56.48,60006.0,42.999,42.999,42.9686,42.9686,60006.0
2017-08-11 14:55:00,56.48,56.49,56.45,56.48,42685.0,42.9686,42.9762,42.9458,42.9686,42685.0
2017-08-11 15:00:00,56.48,56.5,56.47,56.49,22761.0,42.9686,42.9838,42.961,42.9762,22761.0
2017-08-11 15:05:00,56.49,56.49,56.46,56.47,41701.0,42.9762,42.9762,42.9534,42.961,41701.0
2017-08-11 15:10:00,56.47,56.52,56.46,56.52,23444.0,42.961,42.999,42.9534,42.999,23444.0
2017-08-11 15:15:00,56.52,56.52,56.49,56.5,55178.0,42.999,42.999,42.9762,42.9838,55178.0
2017-08-11 15:20:00,56.5,56.54,56.49,56.54,23932.0,42.9838,43.0142,42.9762,43.0142,23932.0
2017-08-11 15:25:00,56.54,56.59,56.53,56.57,49124.0,43.0142,43.0523,43.0066,43.0371,49124.0
2017-08-11 15:30:00,56.57,56.59,56.56,56.58,48166.0,43.0371,43.0523,43.0295,43.0447,48166.0
2017-08-11 15:35:00,56.58,56.6,56.56,56.59,72721.0,43.0447,43.0599,43.0295,43.0523,72721.0
2017-08-11 15:40:00,56.59,56.62,56.58,56.61,68170.0,43.0523,43.0751,43.0447,43.0675,68170.0
2017-08-11 15:45:00,56.61,56.65,56.59,56.65,74452.0,43.0675,43.0979,43.0523,43.0979,74452.0
2017-08-11 15:50:00,56.64,56.69,56.64,56.69,86953.0,43.0903,43.1284,43.0903,43.1284,86953.0
2017-08-11 15:55:00,56.69,56.71,56.6,56.6,311287.0,43.1284,43.1436,43.0599,43.0599,311287.0
2017-08-14 09:30:00,56.72,57.15,56.68,57.1,107094.0,43.1512,43.4783,43.1207,43.4403,107094.0
2017-08-14 09:35:00,57.08,57.1,57.02,57.08,18001.0,43.4251,43.4403,43.3794,43.4251,18001.0
2017-08-14 09:40:00,57.07,57.12,57.04,57.06,31839.0,43.4175,43.4555,43.3946,43.4098,31839.0
2017-08-14 09:45:00,57.07,57.15,57.06,57.15,27961.0,43.4175,43.4783,43.4098,43.4783,27961.0
2017-08-14 09:50:00,57.15,57.29,57.15,57.26,38330.0,43.4783,43.5848,43.4783,43.562,38330.0
2017-08-14 09:55:00,57.26,57.45,57.25,57.38,67080.0,43.562,43.7065,43.5544,43.6533,67080.0
2017-08-14 10:00:00,57.38,57.45,57.21,57.23,34724.0,43.6533,43.7065,43.524,43.5392,34724.0
2017-08-14 10:05:00,57.23,57.35,57.18,57.28,24867.0,43.5392,43.6305,43.5011,43.5772,24867.0
2017-08-14 10:10:00,57.28,57.31,57.22,57.3,32127.0,43.5772,43.6,43.5316,43.5924,32127.0
2017-08-14 10:15:00,57.3,57.31,57.27,57.29,24895.0,43.5924,43.6,43.5696,43.5848,24895.0
2017-08-14 10:20:00,57.28,57.33,57.27,57.32,21999.0,43.5772,43.6153,43.5696,43.6076,21999.0
2017-08-14 10:25:00,57.32,57.34,57.28,57.34,20212.0,43.6076,43.6229,43.5772,43.6229,20212.0
2017-08-14 10:30:00,57.34,57.34,57.29,57.31,24304.0,43.6229,43.6229,43.5848,43.6,24304.0
2017-08-14 10:35:00,57.31,57.35,57.28,57.29,20079.0,43.6,43.6305,43.5772,43.5848,20079.0
2017-08-14 10:40:00,57.28,57.36,57.28,57.35,23127.0,43.5772,43.6381,43.5772,43.6305,23127.0
2017-08-14 10:45:00,57.35,57.37,57.29,57.29,42603.0,43.6305,43.6457,43.5848,43.5848,42603.0
2017-08-14 10:50:00,57.29,57.34,57.29,57.32,23333.0,43.5848,43.6229,43.5848,43.6076,23333.0
2017-08-14 10:55:00,57.32,57.33,57.27,57.27,17028.0,43.6076,43.6153,43.5696,43.5696,17028.0
2017-08-14 11:00:00,57.28,57.28,57.22,57.24,33500.0,43.5772,43.5772,43.5316,43.5468,33500.0
2017-08-14 11:05:00,57.25,57.26,57.22,57.25,19651.0,43.5544,43.562,43.5316,43.5544,19651.0
2017-08-14 11:10:00,57.25,57.27,57.25,57.25,17852.0,43.5544,43.5696,43.5544,43.5544,17852.0
2017-08-14 11:15:00,57.26,57.28,57.25,57.26,45409.0,43.562,43.5772,43.5544,43.562,45409.0
2017-08-14 11:20:00,57.27,57.31,57.26,57.31,16441.0,43.5696,43.6,43.562,43.6,16441.0
2017-08-14 11:25:00,57.31,57.33,57.31,57.33,23912.0,43.6,43.6153,43.6,43.6153,23912.0
2017-08-14 11:30:00,57.33,57.33,57.3,57.32,46888.0,43.6153,43.6153,43.5924,43.6076,46888.0
2017-08-14 11:35:00,57.31,57.35,57.31,57.34,30723.0,43.6,43.6305,43.6,43.6229,30723.0
2017-08-14 11:40:00,57.35,57.43,57.34,57.43,35021.0,43.6305,43.6913,43.6229,43.6913,35021.0
2017-08-14 11:45:00,57.44,57.48,57.43,57.48,33484.0,43.6989,43.7294,43.6913,43.7294,33484.0
2017-08-14 11:50:00,57.47,57.55,57.47,57.51,51261.0,43.7218,43.7826,43.7218,43.7522,51261.0
2017-08-14 11:55:00,57.52,57.52,57.48,57.48,27546.0,43.7598,43.7598,43.7294,43.7294,27546.0
2017-08-14 12:00:00,57.48,57.49,57.45,57.46,17261.0,43.7294,43.737,43.7065,43.7142,17261.0
2017-08-14 12:05:00,57.45,57.46,57.38,57.41,17206.0,43.7065,43.7142,43.6533,43.6761,17206.0
2017-08-14 12:10:00,57.41,57.42,57.4,57.4,12390.0,43.6761,43.6837,43.6685,43.6685,12390.0
2017-08-14 12:15:00,57.41,57.41,57.37,57.4,20675.0,43.6761,43.6761,43.6457,43.6685,20675.0
2017-08-14 12:20:00,57.39,57.4,57.37,57.39,33464.0,43.6609,43.6685,43.6457,43.6609,33464.0
2017-08-14 12:25:00,57.4,57.42,57.39,57.42,11974.0,43.6685,43.6837,43.6609,43.6837,11974.0
2017-08-14 12:30:00,57.41,57.42,57.39,57.39,12196.0,43.6761,43.6837,43.6609,43.6609,12196.0
2017-08-14 12:35:00,57.39,57.4,57.37,57.39,30016.0,43.6609,43.6685,43.6457,43.6609,30016.0
2017-08-14 12:40:00,57.39,57.4,57.39,57.39,9877.0,43.6609,43.6685,43.6609,43.6609,9877.0
2017-08-14 12:45:00,57.4,57.41,57.39,57.41,23867.0,43.6685,43.6761,43.6609,43.6761,23867.0
2017-08-14 12:50:00,57.4,57.41,57.4,57.41,5787.0,43.6685,43.6761,43.6685,43.6761,5787.0
2017-08-14 12:55:00,57.41,57.42,57.39,57.39,19035.0,43.6761,43.6837,43.6609,43.6609,19035.0
2017-08-14 13:00:00,57.39,57.41,57.39,57.4,10884.0,43.6609,43.6761,43.6609,43.6685,10884.0
2017-08-14 13:05:00,57.4,57.41,57.38,57.41,45905.0,43.6685,43.6761,43.6533,43.6761,45905.0
2017-08-14 13:10:00,57.41,57.42,57.4,57.41,18657.0,43.6761,43.6837,43.6685,43.6761,18657.0
2017-08-14 13:15:00,57.42,57.42,57.39,57.4,26423.0,43.6837,43.6837,43.6609,43.6685,26423.0
2017-08-14 13:20:00,57.41,57.43,57.4,57.42,37395.0,43.6761,43.6913,43.6685,43.6837,37395.0
2017-08-14 13:25:00,57.42,57.42,57.4,57.41,33773.0,43.6837,43.6837,43.6685,43.6761,33773.0
2017-08-14 13:30:00,57.4,57.41,57.4,57.41,5618.0,43.6685,43.6761,43.6685,43.6761,5618.0
2017-08-14 13:35:00,57.4,57.41,57.37,57.4,60125.0,43.6685,43.6761,43.6457,43.6685,60125.0
2017-08-14 13:40:00,57.4,57.4,57.38,57.4,14056.0,43.6685,43.6685,43.6533,43.6685,14056.0
2017-08-14 13:45:00,57.39,57.4,57.35,57.39,44618.0,43.6609,43.6685,43.6305,43.6609,44618.0
2017-08-14 13:50:00,57.39,57.4,57.37,57.4,16704.0,43.6609,43.6685,43.6457,43.6685,16704.0
2017-08-14 13:55:00,57.4,57.43,57.4,57.43,17555.0,43.6685,43.6913,43.6685,43.6913,17555.0
2017-08-14 14:00:00,57.43,57.45,57.4,57.42,23738.0,43.6913,43.7065,43.6685,43.6837,23738.0
2017-08-14 14:05:00,57.42,57.42,57.4,57.41,30050.0,43.6837,43.6837,43.6685,43.6761,30050.0
2017-08-14 14:10:00,57.41,57.41,57.36,57.36,23141.0,43.6761,43.6761,43.6381,43.6381,23141.0
2017-08-14 14:15:00,57.35,57.35,57.24,57.25,27459.0,43.6305,43.6305,43.5468,43.5544,27459.0
2017-08-14 14:20:00,57.26,57.29,57.24,57.28,45095.0,43.562,43.5848,43.5468,43.5772,45095.0
2017-08-14 14:25:00,57.29,57.35,57.29,57.34,22113.0,43.5848,43.6305,43.5848,43.6229,22113.0
2017-08-14 14:30:00,57.35,57.36,57.31,57.31,23476.0,43.6305,43.6381,43.6,43.6,23476.0
2017-08-14 14:35:00,57.31,57.31,57.28,57.31,18320.0,43.6,43.6,43.5772,43.6,18320.0
2017-08-14 14:40:00,57.3,57.31,57.27,57.27,11316.0,43.5924,43.6,43.5696,43.5696,11316.0
2017-08-14 14:45:00,57.28,57.32,57.28,57.32,50134.0,43.5772,43.6076,43.5772,43.6076,50134.0
2017-08-14 14:50:00,57.32,57.37,57.31,57.37,45502.0,43.6076,43.6457,43.6,43.6457,45502.0
2017-08-14 14:55:00,57.37,57.37,57.33,57.34,25826.0,43.6457,43.6457,43.6153,43.6229,25826.0
2017-08-14 15:00:00,57.34,57.36,57.33,57.36,27051.0,43.6229,43.6381,43.6153,43.6381,27051.0
2017-08-14 15:05:00,57.36,57.37,57.3,57.3,36002.0,43.6381,43.6457,43.5924,43.5924,36002.0
2017-08-14 15:10:00,57.3,57.35,57.3,57.35,39585.0,43.5924,43.6305,43.5924,43.6305,39585.0
2017-08-14 15:15:00,57.35,57.39,57.34,57.38,46495.0,43.6305,43.6609,43.6229,43.6533,46495.0
2017-08-14 15:20:00,57.39,57.41,57.38,57.38,46836.0,43.6609,43.6761,43.6533,43.6533,46836.0
2017-08-14 15:25:00,57.38,57.43,57.38,57.43,43986.0,43.6533,43.6913,43.6533,43.6913,43986.0
2017-08-14 15:30:00,57.43,57.44,57.41,57.42,62754.0,43.6913,43.6989,43.6761,43.6837,62754.0
2017-08-14 15:35:00,57.42,57.42,57.41,57.42,61273.0,43.6837,43.6837,43.6761,43.6837,61273.0
2017-08-14 15:40:00,57.42,57.43,57.41,57.41,77057.0,43.6837,43.6913,43.6761,43.6761,77057.0
2017-08-14 15:45:00,57.42,57.43,57.41,57.43,104342.0,43.6837,43.6913,43.6761,43.6913,104342.0
2017-08-14 15:50:00,57.43,57.45,57.42,57.44,84520.0,43.6913,43.7065,43.6837,43.6989,84520.0
2017-08-14 15:55:00,57.44,57.44,57.37,57.37,176599.0,43.6989,43.6989,43.6457,43.6457,176599.0
2017-08-15 09:30:00,57.33,57.5,57.25,57.26,86567.0,43.6153,43.7446,43.5544,43.562,86567.0
2017-08-15 09:35:00,57.26,57.54,57.26,57.52,39021.0,43.562,43.775,43.562,43.7598,39021.0
2017-08-15 09:40:00,57.52,57.57,57.47,57.52,45224.0,43.7598,43.7978,43.7218,43.7598,45224.0
2017-08-15 09:45:00,57.52,57.52,57.39,57.4,21792.0,43.7598,43.7598,43.6609,43.6685,21792.0
2017-08-15 09:50:00,57.41,57.45,57.37,57.37,25219.0,43.6761,43.7065,43.6457,43.6457,25219.0
2017-08-15 09:55:00,57.37,57.45,57.36,57.45,15291.0,43.6457,43.7065,43.6381,43.7065,15291.0
2017-08-15 10:00:00,57.45,57.53,57.42,57.49,31674.0,43.7065,43.7674,43.6837,43.737,31674.0
2017-08-15 10:05:00,57.49,57.49,57.43,57.48,26081.0,43.737,43.737,43.6913,43.7294,26081.0
2017-08-15 10:10:00,57.48,57.49,57.45,57.47,29253.0,43.7294,43.737,43.7065,43.7218,29253.0
2017-08-15 10:15:00,57.47,57.47,57.43,57.46,25113.0,43.7218,43.7218,43.6913,43.7142,25113.0
2017-08-15 10:20:00,57.46,57.47,57.39,57.4,24941.0,43.7142,43.7218,43.6609,43.6685,24941.0
2017-08-15 10:25:00,57.39,57.41,57.39,57.4,21663.0,43.6609,43.6761,43.6609,43.6685,21663.0
2017-08-15 10:30:00,57.39,57.4,57.35,57.39,40535.0,43.6609,43.6685,43.6305,43.6609,40535.0
2017-08-15 10:35:00,57.38,57.43,57.38,57.42,26999.0,43.6533,43.6913,43.6533,43.6837,26999.0
2017-08-15 10:40:00,57.41,57.44,57.38,57.41,91347.0,43.6761,43.6989,43.6533,43.6761,91347.0
2017-08-15 10:45:00,57.41,57.42,57.4,57.41,17122.0,43.6761,43.6837,43.6685,43.6761,17122.0
2017-08-15 10:50:00,57.41,57.42,57.36,57.37,12121.0,43.6761,43.6837,43.6381,43.6457,12121.0
2017-08-15 10:55:00,57.38,57.38,57.33,57.35,33827.0,43.6533,43.6533,43.6153,43.6305,33827.0
2017-08-15 11:00:00,57.34,57.37,57.34,57.36,18356.0,43.6229,43.6457,43.6229,43.6381,18356.0
2017-08-15 11:05:00,57.37,57.39,57.35,57.37,17297.0,43.6457,43.6609,43.6305,43.6457,17297.0
2017-08-15 11:10:00,57.37,57.39,57.36,57.38,13923.0,43.6457,43.6609,43.6381,43.6533,13923.0
2017-08-15 11:15:00,57.37,57.37,57.36,57.37,4128.0,43.6457,43.6457,43.6381,43.6457,4128.0
2017-08-15 11:20:00,57.37,57.37,57.34,57.37,24351.0,43.6457,43.6457,43.6229,43.6457,24351.0
2017-08-15 11:25:00,57.36,57.37,57.35,57.37,12605.0,43.6381,43.6457,43.6305,43.6457,12605.0
2017-08-15 11:30:00,57.37,57.42,57.36,57.42,25977.0,43.6457,43.6837,43.6381,43.6837,25977.0
2017-08-15 11:35:00,57.42,57.43,57.41,57.43,10843.0,43.6837,43.6913,43.6761,43.6913,10843.0
2017-08-15 11:40:00,57.43,57.43,57.42,57.43,5720.0,43.6913,43.6913,43.6837,43.6913,5720.0
2017-08-15 11:45:00,57.43,57.43,57.4,57.41,15045.0,43.6913,43.6913,43.6685,43.6761,15045.0
2017-08-15 11:50:00,57.41,57.42,57.4,57.4,9899.0,43.6761,43.6837,43.6685,43.6685,9899.0
2017-08-15 11:55:00,57.39,57.4,57.39,57.4,16447.0,43.6609,43.6685,43.6609,43.6685,16447.0
2017-08-15 12:00:00,57.39,57.41,57.39,57.4,29233.0,43.6609,43.6761,43.6609,43.6685,29233.0
2017-08-15 12:05:00,57.39,57.4,57.39,57.4,8190.0,43.6609,43.6685,43.6609,43.6685,8190.0
2017-08-15 12:10:00,57.4,57.4,57.39,57.4,5062.0,43.6685,43.6685,43.6609,43.6685,5062.0
2017-08-15 12:15:00,57.39,57.41,57.39,57.4,27305.0,43.6609,43.6761,43.6609,43.6685,27305.0
2017-08-15 12:20:00,57.4,57.42,57.39,57.42,9962.0,43.6685,43.6837,43.6609,43.6837,9962.0
2017-08-15 12:25:00,57.42,57.42,57.39,57.4,11033.0,43.6837,43.6837,43.6609,43.6685,11033.0
2017-08-15 12:30:00,57.4,57.41,57.38,57.39,15805.0,43.6685,43.6761,43.6533,43.6609,15805.0
2017-08-15 12:35:00,57.39,57.4,57.38,57.4,12682.0,43.6609,43.6685,43.6533,43.6685,12682.0
2017-08-15 12:40:00,57.39,57.4,57.38,57.39,17657.0,43.6609,43.6685,43.6533,43.6609,17657.0
2017-08-15 12:45:00,57.39,57.39,57.38,57.38,9745.0,43.6609,43.6609,43.6533,43.6533,9745.0
2017-08-15 12:50:00,57.39,57.41,57.38,57.4,26284.0,43.6609,43.6761,43.6533,43.6685,26284.0
2017-08-15 12:55:00,57.41,57.41,57.39,57.4,18851.0,43.6761,43.6761,43.6609,43.6685,18851.0
2017-08-15 13:00:00,57.4,57.4,57.36,57.37,33191.0,43.6685,43.6685,43.6381,43.6457,33191.0
2017-08-15 13:05:00,57.37,57.37,57.35,57.37,35815.0,43.6457,43.6457,43.6305,43.6457,35815.0
2017-08-15 13:10:00,57.36,57.37,57.36,57.37,6440.0,43.6381,43.6457,43.6381,43.6457,6440.0
2017-08-15 13:15:00,57.37,57.38,57.35,57.37,20742.0,43.6457,43.6533,43.6305,43.6457,20742.0
2017-08-15 13:20:00,57.37,57.37,57.36,57.36,12037.0,43.6457,43.6457,43.6381,43.6381,12037.0
2017-08-15 13:25:00,57.36,57.37,57.33,57.34,31957.0,43.6381,43.6457,43.6153,43.6229,31957.0
2017-08-15 13:30:00,57.34,57.36,57.33,57.36,27691.0,43.6229,43.6381,43.6153,43.6381,27691.0
2017-08-15 13:35:00,57.36,57.36,57.35,57.36,6945.0,43.6381,43.6381,43.6305,43.6381,6945.0
2017-08-15 13:40:00,57.36,57.37,57.36,57.37,33709.0,43.6381,43.6457,43.6381,43.6457,33709.0
2017-08-15 13:45:00,57.37,57.39,57.36,57.39,29963.0,43.6457,43.6609,43.6381,43.6609,29963.0
2017-08-15 13:50:00,57.39,57.4,57.38,57.4,19011.0,43.6609,43.6685,43.6533,43.6685,19011.0
2017-08-15 13:55:00,57.39,57.43,57.39,57.42,15434.0,43.6609,43.6913,43.6609,43.6837,15434.0
2017-08-15 14:00:00,57.43,57.43,57.41,57.42,23058.0,43.6913,43.6913,43.6761,43.6837,23058.0
2017-08-15 14:05:00,57.42,57.43,57.41,57.42,23707.0,43.6837,43.6913,43.6761,43.6837,23707.0
2017-08-15 14:10:00,57.43,57.43,57.42,57.43,15524.0,43.6913,43.6913,43.6837,43.6913,15524.0
2017-08-15 14:15:00,57.43,57.44,57.4,57.43,44558.0,43.6913,43.6989,43.6685,43.6913,44558.0
2017-08-15 14:20:00,57.43,57.43,57.42,57.43,14371.0,43.6913,43.6913,43.6837,43.6913,14371.0
2017-08-15 14:25:00,57.43,57.46,57.42,57.46,46162.0,43.6913,43.7142,43.6837,43.7142,46162.0
2017-08-15 14:30:00,57.46,57.46,57.44,57.46,17903.0,43.7142,43.7142,43.6989,43.7142,17903.0
2017-08-15 14:35:00,57.46,57.47,57.45,57.46,18049.0,43.7142,43.7218,43.7065,43.7142,18049.0
2017-08-15 14:40:00,57.46,57.46,57.42,57.42,23893.0,43.7142,43.7142,43.6837,43.6837,23893.0
2017-08-15 14:45:00,57.43,57.44,57.41,57.42,27247.0,43.6913,43.6989,43.6761,43.6837,27247.0
2017-08-15 14:50:00,57.42,57.42,57.4,57.41,16973.0,43.6837,43.6837,43.6685,43.6761,16973.0
2017-08-15 14:55:00,57.41,57.42,57.4,57.42,20389.0,43.6761,43.6837,43.6685,43.6837,20389.0
2017-08-15 15:00:00,57.42,57.43,57.41,57.42,20157.0,43.6837,43.6913,43.6761,43.6837,20157.0
2017-08-15 15:05:00,57.42,57.43,57.41,57.43,14684.0,43.6837,43.6913,43.6761,43.6913,14684.0
2017-08-15 15:10:00,57.43,57.43,57.41,57.43,30949.0,43.6913,43.6913,43.6761,43.6913,30949.0
2017-08-15 15:15:00,57.43,57.43,57.42,57.42,20457.0,43.6913,43.6913,43.6837,43.6837,20457.0
2017-08-15 15:20:00,57.43,57.43,57.42,57.43,16934.0,43.6913,43.6913,43.6837,43.6913,16934.0
2017-08-15 15:25:00,57.43,57.45,57.42,57.42,41249.0,43.6913,43.7065,43.6837,43.6837,41249.0
2017-08-15 15:30:00,57.43,57.43,57.41,57.42,22150.0,43.6913,43.6913,43.6761,43.6837,22150.0
2017-08-15 15:35:00,57.42,57.43,57.36,57.37,76661.0,43.6837,43.6913,43.6381,43.6457,76661.0
2017-08-15 15:40:00,57.37,57.39,57.33,57.35,92418.0,43.6457,43.6609,43.6153,43.6305,92418.0
2017-08-15 15:45:00,57.35,57.4,57.35,57.38,132119.0,43.6305,43.6685,43.6305,43.6533,132119.0
2017-08-15 15:50:00,57.38,57.4,57.37,57.39,107648.0,43.6533,43.6685,43.6457,43.6609,107648.0
2017-08-15 15:55:00,57.4,57.41,57.31,57.32,288586.0,43.6685,43.6761,43.6,43.6076,288586.0
2017-08-16 09:30:00,57.31,57.4,57.23,57.32,77707.0,43.6,43.6685,43.5392,43.6076,77707.0
2017-08-16 09:35:00,57.34,57.46,57.33,57.45,23131.0,43.6229,43.7142,43.6153,43.7065,23131.0
2017-08-16 09:40:00,57.44,57.49,57.38,57.44,34013.0,43.6989,43.737,43.6533,43.6989,34013.0
2017-08-16 09:45:00,57.47,57.47,57.38,57.4,34769.0,43.7218,43.7218,43.6533,43.6685,34769.0
2017-08-16 09:50:00,57.4,57.52,57.4,57.5,24966.0,43.6685,43.7598,43.6685,43.7446,24966.0
2017-08-16 09:55:00,57.49,57.53,57.45,57.51,52689.0,43.737,43.7674,43.7065,43.7522,52689.0
2017-08-16 10:00:00,57.5,57.52,57.44,57.52,18943.0,43.7446,43.7598,43.6989,43.7598,18943.0
2017-08-16 10:05:00,57.52,57.54,57.5,57.5,22172.0,43.7598,43.775,43.7446,43.7446,22172.0
2017-08-16 10:10:00,57.5,57.55,57.49,57.53,21748.0,43.7446,43.7826,43.737,43.7674,21748.0
2017-08-16 10:15:00,57.53,57.55,57.52,57.54,20031.0,43.7674,43.7826,43.7598,43.775,20031.0
2017-08-16 10:20:00,57.53,57.55,57.51,57.51,18910.0,43.7674,43.7826,43.7522,43.7522,18910.0
2017-08-16 10:25:00,57.52,57.52,57.51,57.52,11263.0,43.7598,43.7598,43.7522,43.7598,11263.0
2017-08-16 10:30:00,57.51,57.52,57.48,57.49,31139.0,43.7522,43.7598,43.7294,43.737,31139.0
2017-08-16 10:35:00,57.49,57.5,57.48,57.48,20429.0,43.737,43.7446,43.7294,43.7294,20429.0
2017-08-16 10:40:00,57.49,57.49,57.46,57.46,11834.0,43.737,43.737,43.7142,43.7142,11834.0
2017-08-16 10:45:00,57.46,57.48,57.46,57.46,37804.0,43.7142,43.7294,43.7142,43.7142,37804.0
2017-08-16 10:50:00,57.47,57.53,57.46,57.52,43862.0,43.7218,43.7674,43.7142,43.7598,43862.0
2017-08-16 10:55:00,57.52,57.52,57.49,57.5,15235.0,43.7598,43.7598,43.737,43.7446,15235.0
2017-08-16 11:00:00,57.5,57.52,57.49,57.52,33570.0,43.7446,43.7598,43.737,43.7598,33570.0
2017-08-16 11:05:00,57.51,57.51,57.49,57.5,23826.0,43.7522,43.7522,43.737,43.7446,23826.0
2017-08-16 11:10:00,57.5,57.52,57.45,57.48,36163.0,43.7446,43.7598,43.7065,43.7294,36163.0
2017-08-16 11:15:00,57.48,57.5,57.47,57.47,20347.0,43.7294,43.7446,43.7218,43.7218,20347.0
2017-08-16 11:20:00,57.48,57.48,57.46,57.46,9557.0,43.7294,43.7294,43.7142,43.7142,9557.0
2017-08-16 11:25:00,57.47,57.49,57.46,57.48,20271.0,43.7218,43.737,43.7142,43.7294,20271.0
2017-08-16 11:30:00,57.49,57.49,57.47,57.47,7922.0,43.737,43.737,43.7218,43.7218,7922.0
2017-08-16 11:35:00,57.47,57.48,57.46,57.46,16650.0,43.7218,43.7294,43.7142,43.7142,16650.0
2017-08-16 11:40:00,57.47,57.49,57.46,57.48,12654.0,43.7218,43.737,43.7142,43.7294,12654.0
2017-08-16 11:45:00,57.48,57.49,57.48,57.49,4739.0,43.7294,43.737,43.7294,43.737,4739.0
2017-08-16 11:50:00,57.48,57.49,57.47,57.47,11764.0,43.7294,43.737,43.7218,43.7218,11764.0
2017-08-16 11:55:00,57.47,57.48,57.45,57.45,23278.0,43.7218,43.7294,43.7065,43.7065,23278.0
2017-08-16 12:00:00,57.45,57.49,57.45,57.46,37464.0,43.7065,43.737,43.7065,43.7142,37464.0
2017-08-16 12:05:00,57.47,57.47,57.46,57.47,7860.0,43.7218,43.7218,43.7142,43.7218,7860.0
2017-08-16 12:10:00,57.47,57.48,57.45,57.48,30093.0,43.7218,43.7294,43.7065,43.7294,30093.0
2017-08-16 12:15:00,57.47,57.5,57.46,57.49,25341.0,43.7218,43.7446,43.7142,43.737,25341.0
2017-08-16 12:20:00,57.5,57.53,57.49,57.53,19642.0,43.7446,43.7674,43.737,43.7674,19642.0
2017-08-16 12:25:00,57.53,57.55,57.51,57.55,17509.0,43.7674,43.7826,43.7522,43.7826,17509.0
2017-08-16 12:30:00,57.55,57.55,57.53,57.55,15824.0,43.7826,43.7826,43.7674,43.7826,15824.0
2017-08-16 12:35:00,57.55,57.59,57.54,57.58,31636.0,43.7826,43.8131,43.775,43.8054,31636.0
2017-08-16 12:40:00,57.57,57.62,57.57,57.62,19638.0,43.7978,43.8359,43.7978,43.8359,19638.0
2017-08-16 12:45:00,57.62,57.66,57.61,57.64,51151.0,43.8359,43.8663,43.8283,43.8511,51151.0
2017-08-16 12:50:00,57.64,57.64,57.62,57.63,26215.0,43.8511,43.8511,43.8359,43.8435,26215.0
2017-08-16 12:55:00,57.63,57.64,57.62,57.63,20561.0,43.8435,43.8511,43.8359,43.8435,20561.0
2017-08-16 13:00:00,57.63,57.64,57.62,57.63,18928.0,43.8435,43.8511,43.8359,43.8435,18928.0
2017-08-16 13:05:00,57.63,57.64,57.62,57.63,16338.0,43.8435,43.8511,43.8359,43.8435,16338.0
2017-08-16 13:10:00,57.62,57.63,57.61,57.62,37072.0,43.8359,43.8435,43.8283,43.8359,37072.0
2017-08-16 13:15:00,57.62,57.68,57.61,57.68,19517.0,43.8359,43.8815,43.8283,43.8815,19517.0
2017-08-16 13:20:00,57.68,57.68,57.64,57.65,9683.0,43.8815,43.8815,43.8511,43.8587,9683.0
2017-08-16 13:25:00,57.65,57.66,57.62,57.66,27761.0,43.8587,43.8663,43.8359,43.8663,27761.0
2017-08-16 13:30:00,57.65,57.66,57.63,57.65,21846.0,43.8587,43.8663,43.8435,43.8587,21846.0
2017-08-16 13:35:00,57.66,57.66,57.64,57.65,12018.0,43.8663,43.8663,43.8511,43.8587,12018.0
2017-08-16 13:40:00,57.65,57.66,57.64,57.66,13683.0,43.8587,43.8663,43.8511,43.8663,13683.0
2017-08-16 13:45:00,57.66,57.66,57.65,57.66,39835.0,43.8663,43.8663,43.8587,43.8663,39835.0
2017-08-16 13:50:00,57.66,57.68,57.65,57.66,23207.0,43.8663,43.8815,43.8587,43.8663,23207.0
2017-08-16 13:55:00,57.66,57.68,57.65,57.67,23926.0,43.8663,43.8815,43.8587,43.8739,23926.0
2017-08-16 14:00:00,57.66,57.67,57.65,57.66,27601.0,43.8663,43.8739,43.8587,43.8663,27601.0
2017-08-16 14:05:00,57.67,57.71,57.65,57.7,41085.0,43.8739,43.9043,43.8587,43.8967,41085.0
2017-08-16 14:10:00,57.69,57.72,57.69,57.71,23361.0,43.8891,43.912,43.8891,43.9043,23361.0
2017-08-16 14:15:00,57.72,57.72,57.69,57.7,39514.0,43.912,43.912,43.8891,43.8967,39514.0
2017-08-16 14:20:00,57.7,57.71,57.69,57.7,41597.0,43.8967,43.9043,43.8891,43.8967,41597.0
2017-08-16 14:25:00,57.7,57.73,57.64,57.65,27914.0,43.8967,43.9196,43.8511,43.8587,27914.0
2017-08-16 14:30:00,57.64,57.68,57.61,57.68,29048.0,43.8511,43.8815,43.8283,43.8815,29048.0
2017-08-16 14:35:00,57.67,57.67,57.64,57.65,17949.0,43.8739,43.8739,43.8511,43.8587,17949.0
2017-08-16 14:40:00,57.64,57.67,57.63,57.66,17922.0,43.8511,43.8739,43.8435,43.8663,17922.0
2017-08-16 14:45:00,57.66,57.68,57.65,57.65,21341.0,43.8663,43.8815,43.8587,43.8587,21341.0
2017-08-16 14:50:00,57.65,57.66,57.64,57.65,10660.0,43.8587,43.8663,43.8511,43.8587,10660.0
2017-08-16 14:55:00,57.66,57.66,57.65,57.66,9208.0,43.8663,43.8663,43.8587,43.8663,9208.0
2017-08-16 15:00:00,57.66,57.66,57.62,57.62,20485.0,43.8663,43.8663,43.8359,43.8359,20485.0
2017-08-16 15:05:00,57.62,57.63,57.6,57.6,11550.0,43.8359,43.8435,43.8207,43.8207,11550.0
2017-08-16 15:10:00,57.6,57.61,57.55,57.57,63452.0,43.8207,43.8283,43.7826,43.7978,63452.0
2017-08-16 15:15:00,57.57,57.58,57.53,57.53,22629.0,43.7978,43.8054,43.7674,43.7674,22629.0
2017-08-16 15:20:00,57.54,57.57,57.52,57.55,48123.0,43.775,43.7978,43.7598,43.7826,48123.0
2017-08-16 15:25:00,57.55,57.56,57.53,57.53,21924.0,43.7826,43.7902,43.7674,43.7674,21924.0
2017-08-16 15:30:00,57.54,57.54,57.51,57.51,52998.0,43.775,43.775,43.7522,43.7522,52998.0
2017-08-16 15:35:00,57.51,57.55,57.51,57.53,60416.0,43.7522,43.7826,43.7522,43.7674,60416.0
2017-08-16 15:40:00,57.52,57.54,57.51,57.52,32816.0,43.7598,43.775,43.7522,43.7598,32816.0
2017-08-16 15:45:00,57.51,57.52,57.47,57.48,53779.0,43.7522,43.7598,43.7218,43.7294,53779.0
2017-08-16 15:50:00,57.48,57.48,57.47,57.47,49526.0,43.7294,43.7294,43.7218,43.7218,49526.0
2017-08-16 15:55:00,57.47,57.55,57.47,57.55,221684.0,43.7218,43.7826,43.7218,43.7826,221684.0
2017-08-17 09:30:00,57.45,57.6,57.45,57.53,84404.0,43.7065,43.8207,43.7065,43.7674,84404.0
2017-08-17 09:35:00,57.53,57.68,57.52,57.56,21497.0,43.7674,43.8815,43.7598,43.7902,21497.0
2017-08-17 09:40:00,57.54,57.68,57.51,57.68,55131.0,43.775,43.8815,43.7522,43.8815,55131.0
2017-08-17 09:45:00,57.66,57.76,57.66,57.73,33595.0,43.8663,43.9424,43.8663,43.9196,33595.0
2017-08-17 09:50:00,57.74,57.84,57.73,57.79,38211.0,43.9272,44.0032,43.9196,43.9652,38211.0
2017-08-17 09:55:00,57.78,57.81,57.59,57.61,32851.0,43.9576,43.9804,43.8131,43.8283,32851.0
2017-08-17 10:00:00,57.63,57.66,57.59,57.6,26388.0,43.8435,43.8663,43.8131,43.8207,26388.0
2017-08-17 10:05:00,57.6,57.68,57.58,57.66,44117.0,43.8207,43.8815,43.8054,43.8663,44117.0
2017-08-17 10:10:00,57.65,57.72,57.65,57.69,18282.0,43.8587,43.912,43.8587,43.8891,18282.0
2017-08-17 10:15:00,57.69,57.72,57.68,57.71,16124.0,43.8891,43.912,43.8815,43.9043,16124.0
2017-08-17 10:20:00,57.71,57.72,57.66,57.7,17481.0,43.9043,43.912,43.8663,43.8967,17481.0
2017-08-17 10:25:00,57.71,57.72,57.66,57.69,15122.0,43.9043,43.912,43.8663,43.8891,15122.0
2017-08-17 10:30:00,57.69,57.8,57.68,57.73,41010.0,43.8891,43.9728,43.8815,43.9196,41010.0
2017-08-17 10:35:00,57.74,57.74,57.7,57.7,11036.0,43.9272,43.9272,43.8967,43.8967,11036.0
2017-08-17 10:40:00,57.7,57.7,57.62,57.66,52539.0,43.8967,43.8967,43.8359,43.8663,52539.0
2017-08-17 10:45:00,57.66,57.69,57.65,57.66,30597.0,43.8663,43.8891,43.8587,43.8663,30597.0
2017-08-17 10:50:00,57.66,57.7,57.64,57.7,25571.0,43.8663,43.8967,43.8511,43.8967,25571.0
2017-08-17 10:55:00,57.7,57.72,57.66,57.66,25655.0,43.8967,43.912,43.8663,43.8663,25655.0
2017-08-17 11:00:00,57.66,57.72,57.65,57.67,18108.0,43.8663,43.912,43.8587,43.8739,18108.0
2017-08-17 11:05:00,57.67,57.7,57.66,57.69,19090.0,43.8739,43.8967,43.8663,43.8891,19090.0
2017-08-17 11:10:00,57.69,57.7,57.67,57.69,27316.0,43.8891,43.8967,43.8739,43.8891,27316.0
2017-08-17 11:15:00,57.69,57.75,57.67,57.74,49250.0,43.8891,43.9348,43.8739,43.9272,49250.0
2017-08-17 11:20:00,57.74,57.74,57.7,57.7,13190.0,43.9272,43.9272,43.8967,43.8967,13190.0
2017-08-17 11:25:00,57.7,57.71,57.68,57.69,10197.0,43.8967,43.9043,43.8815,43.8891,10197.0
2017-08-17 11:30:00,57.69,57.73,57.68,57.7,13732.0,43.8891,43.9196,43.8815,43.8967,13732.0
2017-08-17 11:35:00,57.71,57.71,57.6,57.6,17240.0,43.9043,43.9043,43.8207,43.8207,17240.0
2017-08-17 11:40:00,57.6,57.61,57.52,57.53,11146.0,43.8207,43.8283,43.7598,43.7674,11146.0
2017-08-17 11:45:00,57.54,57.55,57.53,57.54,16211.0,43.775,43.7826,43.7674,43.775,16211.0
2017-08-17 11:50:00,57.54,57.62,57.53,57.61,15193.0,43.775,43.8359,43.7674,43.8283,15193.0
2017-08-17 11:55:00,57.61,57.63,57.6,57.61,17898.0,43.8283,43.8435,43.8207,43.8283,17898.0
2017-08-17 12:00:00,57.61,57.69,57.61,57.66,18081.0,43.8283,43.8891,43.8283,43.8663,18081.0
2017-08-17 12:05:00,57.66,57.68,57.64,57.64,40604.0,43.8663,43.8815,43.8511,43.8511,40604.0
2017-08-17 12:10:00,57.64,57.68,57.63,57.68,34068.0,43.8511,43.8815,43.8435,43.8815,34068.0
2017-08-17 12:15:00,57.68,57.71,57.68,57.71,18770.0,43.8815,43.9043,43.8815,43.9043,18770.0
2017-08-17 12:20:00,57.71,57.74,57.7,57.71,12843.0,43.9043,43.9272,43.8967,43.9043,12843.0
2017-08-17 12:25:00,57.71,57.74,57.71,57.73,11024.0,43.9043,43.9272,43.9043,43.9196,11024.0
2017-08-17 12:30:00,57.73,57.73,57.7,57.7,9891.0,43.9196,43.9196,43.8967,43.8967,9891.0
2017-08-17 12:35:00,57.7,57.71,57.66,57.7,17501.0,43.8967,43.9043,43.8663,43.8967,17501.0
2017-08-17 12:40:00,57.7,57.72,57.69,57.71,21026.0,43.8967,43.912,43.8891,43.9043,21026.0
2017-08-17 12:45:00,57.7,57.74,57.7,57.74,7002.0,43.8967,43.9272,43.8967,43.9272,7002.0
2017-08-17 12:50:00,57.74,57.76,57.7,57.7,17426.0,43.9272,43.9424,43.8967,43.8967,17426.0
2017-08-17 12:55:00,57.7,57.71,57.65,57.66,64923.0,43.8967,43.9043,43.8587,43.8663,64923.0
2017-08-17 13:00:00,57.66,57.69,57.64,57.69,43519.0,43.8663,43.8891,43.8511,43.8891,43519.0
2017-08-17 13:05:00,57.69,57.73,57.68,57.7,90820.0,43.8891,43.9196,43.8815,43.8967,90820.0
2017-08-17 13:10:00,57.7,57.7,57.6,57.6,21131.0,43.8967,43.8967,43.8207,43.8207,21131.0
2017-08-17 13:15:00,57.6,57.62,57.59,57.6,25084.0,43.8207,43.8359,43.8131,43.8207,25084.0
2017-08-17 13:20:00,57.59,57.61,57.58,57.59,17891.0,43.8131,43.8283,43.8054,43.8131,17891.0
2017-08-17 13:25:00,57.59,57.6,57.53,57.55,21202.0,43.8131,43.8207,43.7674,43.7826,21202.0
2017-08-17 13:30:00,57.55,57.56,57.54,57.54,8236.0,43.7826,43.7902,43.775,43.775,8236.0
2017-08-17 13:35:00,57.54,57.55,57.5,57.54,63233.0,43.775,43.7826,43.7446,43.775,63233.0
2017-08-17 13:40:00,57.55,57.55,57.44,57.47,38491.0,43.7826,43.7826,43.6989,43.7218,38491.0
2017-08-17 13:45:00,57.47,57.47,57.43,57.47,10095.0,43.7218,43.7218,43.6913,43.7218,10095.0
2017-08-17 13:50:00,57.46,57.5,57.44,57.5,42860.0,43.7142,43.7446,43.6989,43.7446,42860.0
2017-08-17 13:55:00,57.5,57.52,57.47,57.51,42853.0,43.7446,43.7598,43.7218,43.7522,42853.0
2017-08-17 14:00:00,57.5,57.51,57.45,57.45,17704.0,43.7446,43.7522,43.7065,43.7065,17704.0
2017-08-17 14:05:00,57.46,57.5,57.46,57.46,14694.0,43.7142,43.7446,43.7142,43.7142,14694.0
2017-08-17 14:10:00,57.46,57.47,57.44,57.46,21615.0,43.7142,43.7218,43.6989,43.7142,21615.0
2017-08-17 14:15:00,57.46,57.46,57.38,57.41,78795.0,43.7142,43.7142,43.6533,43.6761,78795.0
2017-08-17 14:20:00,57.4,57.44,57.36,57.44,39862.0,43.6685,43.6989,43.6381,43.6989,39862.0
2017-08-17 14:25:00,57.44,57.45,57.42,57.44,64484.0,43.6989,43.7065,43.6837,43.6989,64484.0
2017-08-17 14:30:00,57.43,57.47,57.43,57.45,18037.0,43.6913,43.7218,43.6913,43.7065,18037.0
2017-08-17 14:35:00,57.45,57.46,57.44,57.46,27301.0,43.7065,43.7142,43.6989,43.7142,27301.0
2017-08-17 14:40:00,57.45,57.52,57.45,57.52,56586.0,43.7065,43.7598,43.7065,43.7598,56586.0
2017-08-17 14:45:00,57.51,57.56,57.48,57.55,50395.0,43.7522,43.7902,43.7294,43.7826,50395.0
2017-08-17 14:50:00,57.55,57.58,57.54,57.58,84312.0,43.7826,43.8054,43.775,43.8054,84312.0
2017-08-17 14:55:00,57.58,57.61,57.57,57.6,26309.0,43.8054,43.8283,43.7978,43.8207,26309.0
2017-08-17 15:00:00,57.61,57.61,57.53,57.58,41119.0,43.8283,43.8283,43.7674,43.8054,41119.0
2017-08-17 15:05:00,57.58,57.61,57.56,57.59,45282.0,43.8054,43.8283,43.7902,43.8131,45282.0
2017-08-17 15:10:00,57.59,57.59,57.55,57.55,21293.0,43.8131,43.8131,43.7826,43.7826,21293.0
2017-08-17 15:15:00,57.55,57.62,57.55,57.62,64575.0,43.7826,43.8359,43.7826,43.8359,64575.0
2017-08-17 15:20:00,57.61,57.64,57.58,57.6,41504.0,43.8283,43.8511,43.8054,43.8207,41504.0
2017-08-17 15:25:00,57.61,57.61,57.58,57.6,64502.0,43.8283,43.8283,43.8054,43.8207,64502.0
2017-08-17 15:30:00,57.6,57.64,57.59,57.63,181199.0,43.8207,43.8511,43.8131,43.8435,181199.0
2017-08-17 15:35:00,57.62,57.67,57.59,57.61,82795.0,43.8359,43.8739,43.8131,43.8283,82795.0
2017-08-17 15:40:00,57.6,57.66,57.59,57.65,322651.0,43.8207,43.8663,43.8131,43.8587,322651.0
2017-08-17 15:45:00,57.64,57.65,57.58,57.59,129993.0,43.8511,43.8587,43.8054,43.8131,129993.0
2017-08-17 15:50:00,57.59,57.62,57.5,57.62,149393.0,43.8131,43.8359,43.7446,43.8359,149393.0
2017-08-17 15:55:00,57.61,57.69,57.6,57.61,562142.0,43.8283,43.8891,43.8207,43.8283,562142.0
2017-08-18 09:30:00,57.48,57.53,57.27,57.41,203903.0,43.7294,43.7674,43.5696,43.6761,203903.0
2017-08-18 09:35:00,57.4,57.45,57.2,57.21,42778.0,43.6685,43.7065,43.5164,43.524,42778.0
2017-08-18 09:40:00,57.21,57.35,57.14,57.35,47521.0,43.524,43.6305,43.4707,43.6305,47521.0
2017-08-18 09:45:00,57.37,57.43,57.3,57.4,54423.0,43.6457,43.6913,43.5924,43.6685,54423.0
2017-08-18 09:50:00,57.39,57.43,57.33,57.34,61345.0,43.6609,43.6913,43.6153,43.6229,61345.0
2017-08-18 09:55:00,57.35,57.4,57.29,57.36,97693.0,43.6305,43.6685,43.5848,43.6381,97693.0
2017-08-18 10:00:00,57.34,57.42,57.29,57.42,40404.0,43.6229,43.6837,43.5848,43.6837,40404.0
2017-08-18 10:05:00,57.42,57.42,57.31,57.34,40717.0,43.6837,43.6837,43.6,43.6229,40717.0
2017-08-18 10:10:00,57.33,57.36,57.3,57.35,26182.0,43.6153,43.6381,43.5924,43.6305,26182.0
2017-08-18 10:15:00,57.35,57.38,57.32,57.33,150874.0,43.6305,43.6533,43.6076,43.6153,150874.0
2017-08-18 10:20:00,57.33,57.35,57.22,57.25,34189.0,43.6153,43.6305,43.5316,43.5544,34189.0
2017-08-18 10:25:00,57.25,57.29,57.23,57.27,43714.0,43.5544,43.5848,43.5392,43.5696,43714.0
2017-08-18 10:30:00,57.26,57.34,57.25,57.3,146852.0,43.562,43.6229,43.5544,43.5924,146852.0
2017-08-18 10:35:00,57.29,57.34,57.25,57.29,39637.0,43.5848,43.6229,43.5544,43.5848,39637.0
2017-08-18 10:40:00,57.29,57.3,57.27,57.29,19205.0,43.5848,43.5924,43.5696,43.5848,19205.0
2017-08-18 10:45:00,57.3,57.3,57.15,57.18,90358.0,43.5924,43.5924,43.4783,43.5011,90358.0
2017-08-18 10:50:00,57.19,57.21,57.15,57.18,41533.0,43.5087,43.524,43.4783,43.5011,41533.0
2017-08-18 10:55:00,57.17,57.23,57.16,57.21,146023.0,43.4935,43.5392,43.4859,43.524,146023.0
2017-08-18 11:00:00,57.21,57.22,57.19,57.19,41619.0,43.524,43.5316,43.5087,43.5087,41619.0
2017-08-18 11:05:00,57.19,57.2,57.1,57.12,49113.0,43.5087,43.5164,43.4403,43.4555,49113.0
2017-08-18 11:10:00,57.13,57.18,57.1,57.12,44665.0,43.4631,43.5011,43.4403,43.4555,44665.0
2017-08-18 11:15:00,57.12,57.13,57.09,57.11,31368.0,43.4555,43.4631,43.4327,43.4479,31368.0
2017-08-18 11:20:00,57.11,57.14,57.04,57.12,157595.0,43.4479,43.4707,43.3946,43.4555,157595.0
2017-08-18 11:25:00,57.13,57.21,57.12,57.2,33109.0,43.4631,43.524,43.4555,43.5164,33109.0
2017-08-18 11:30:00,57.19,57.19,57.11,57.11,19514.0,43.5087,43.5087,43.4479,43.4479,19514.0
2017-08-18 11:35:00,57.11,57.14,57.07,57.1,25583.0,43.4479,43.4707,43.4175,43.4403,25583.0
2017-08-18 11:40:00,57.11,57.11,57.06,57.08,19536.0,43.4479,43.4479,43.4098,43.4251,19536.0
2017-08-18 11:45:00,57.09,57.1,57.04,57.06,35094.0,43.4327,43.4403,43.3946,43.4098,35094.0
2017-08-18 11:50:00,57.07,57.17,57.06,57.15,94896.0,43.4175,43.4935,43.4098,43.4783,94896.0
2017-08-18 11:55:00,57.15,57.2,57.14,57.19,15598.0,43.4783,43.5164,43.4707,43.5087,15598.0
2017-08-18 12:00:00,57.2,57.21,57.15,57.15,28263.0,43.5164,43.524,43.4783,43.4783,28263.0
2017-08-18 12:05:00,57.16,57.18,57.15,57.15,15589.0,43.4859,43.5011,43.4783,43.4783,15589.0
2017-08-18 12:10:00,57.16,57.16,57.12,57.12,21126.0,43.4859,43.4859,43.4555,43.4555,21126.0
2017-08-18 12:15:00,57.12,57.15,57.11,57.13,25176.0,43.4555,43.4783,43.4479,43.4631,25176.0
2017-08-18 12:20:00,57.13,57.13,57.09,57.09,17945.0,43.4631,43.4631,43.4327,43.4327,17945.0
2017-08-18 12:25:00,57.1,57.12,57.09,57.12,13957.0,43.4403,43.4555,43.4327,43.4555,13957.0
2017-08-18 12:30:00,57.12,57.17,57.12,57.17,38475.0,43.4555,43.4935,43.4555,43.4935,38475.0
2017-08-18 12:35:00,57.16,57.18,57.15,57.17,88195.0,43.4859,43.5011,43.4783,43.4935,88195.0
2017-08-18 12:40:00,57.17,57.37,57.17,57.27,33584.0,43.4935,43.6457,43.4935,43.5696,33584.0
2017-08-18 12:45:00,57.27,57.29,57.21,57.26,22154.0,43.5696,43.5848,43.524,43.562,22154.0
2017-08-18 12:50:00,57.26,57.27,57.23,57.26,12475.0,43.562,43.5696,43.5392,43.562,12475.0
2017-08-18 12:55:00,57.26,57.27,57.21,57.24,20412.0,43.562,43.5696,43.524,43.5468,20412.0
2017-08-18 13:00:00,57.25,57.25,57.16,57.2,27458.0,43.5544,43.5544,43.4859,43.5164,27458.0
2017-08-18 13:05:00,57.21,57.21,57.17,57.17,8566.0,43.524,43.524,43.4935,43.4935,8566.0
2017-08-18 13:10:00,57.16,57.25,57.16,57.23,27971.0,43.4859,43.5544,43.4859,43.5392,27971.0
2017-08-18 13:15:00,57.22,57.22,57.17,57.17,12134.0,43.5316,43.5316,43.4935,43.4935,12134.0
2017-08-18 13:20:00,57.16,57.18,57.14,57.16,19053.0,43.4859,43.5011,43.4707,43.4859,19053.0
2017-08-18 13:25:00,57.15,57.18,57.14,57.17,19406.0,43.4783,43.5011,43.4707,43.4935,19406.0
2017-08-18 13:30:00,57.17,57.17,57.14,57.17,26751.0,43.4935,43.4935,43.4707,43.4935,26751.0
2017-08-18 13:35:00,57.17,57.2,57.14,57.2,53374.0,43.4935,43.5164,43.4707,43.5164,53374.0
2017-08-18 13:40:00,57.21,57.21,57.18,57.21,13291.0,43.524,43.524,43.5011,43.524,13291.0
2017-08-18 13:45:00,57.21,57.24,57.2,57.23,19197.0,43.524,43.5468,43.5164,43.5392,19197.0
2017-08-18 13:50:00,57.24,57.26,57.22,57.24,27683.0,43.5468,43.562,43.5316,43.5468,27683.0
2017-08-18 13:55:00,57.25,57.25,57.22,57.22,24548.0,43.5544,43.5544,43.5316,43.5316,24548.0
2017-08-18 14:00:00,57.23,57.26,57.21,57.25,203015.0,43.5392,43.562,43.524,43.5544,203015.0
2017-08-18 14:05:00,57.25,57.26,57.23,57.24,31900.0,43.5544,43.562,43.5392,43.5468,31900.0
2017-08-18 14:10:00,57.24,57.27,57.23,57.25,39114.0,43.5468,43.5696,43.5392,43.5544,39114.0
2017-08-18 14:15:00,57.25,57.26,57.23,57.25,40899.0,43.5544,43.562,43.5392,43.5544,40899.0
2017-08-18 14:20:00,57.25,57.26,57.24,57.25,24504.0,43.5544,43.562,43.5468,43.5544,24504.0
2017-08-18 14:25:00,57.25,57.29,57.25,57.27,27615.0,43.5544,43.5848,43.5544,43.5696,27615.0
2017-08-18 14:30:00,57.27,57.29,57.26,57.27,19693.0,43.5696,43.5848,43.562,43.5696,19693.0
2017-08-18 14:35:00,57.27,57.27,57.23,57.25,20489.0,43.5696,43.5696,43.5392,43.5544,20489.0
2017-08-18 14:40:00,57.25,57.26,57.25,57.25,9671.0,43.5544,43.562,43.5544,43.5544,9671.0
2017-08-18 14:45:00,57.25,57.26,57.18,57.2,24580.0,43.5544,43.562,43.5011,43.5164,24580.0
2017-08-18 14:50:00,57.2,57.21,57.19,57.2,33364.0,43.5164,43.524,43.5087,43.5164,33364.0
2017-08-18 14:55:00,57.2,57.23,57.2,57.21,22033.0,43.5164,43.5392,43.5164,43.524,22033.0
2017-08-18 15:00:00,57.21,57.27,57.21,57.26,38377.0,43.524,43.5696,43.524,43.562,38377.0
2017-08-18 15:05:00,57.26,57.28,57.25,57.28,18343.0,43.562,43.5772,43.5544,43.5772,18343.0
2017-08-18 15:10:00,57.28,57.3,57.23,57.23,62478.0,43.5772,43.5924,43.5392,43.5392,62478.0
2017-08-18 15:15:00,57.24,57.24,57.12,57.15,48017.0,43.5468,43.5468,43.4555,43.4783,48017.0
2017-08-18 15:20:00,57.16,57.16,57.1,57.11,50661.0,43.4859,43.4859,43.4403,43.4479,50661.0
2017-08-18 15:25:00,57.11,57.13,57.09,57.11,82865.0,43.4479,43.4631,43.4327,43.4479,82865.0
2017-08-18 15:30:00,57.12,57.13,57.11,57.13,36755.0,43.4555,43.4631,43.4479,43.4631,36755.0
2017-08-18 15:35:00,57.13,57.16,57.12,57.14,40438.0,43.4631,43.4859,43.4555,43.4707,40438.0
2017-08-18 15:40:00,57.14,57.15,57.12,57.15,137686.0,43.4707,43.4783,43.4555,43.4783,137686.0
2017-08-18 15:45:00,57.15,57.16,57.13,57.16,75359.0,43.4783,43.4859,43.4631,43.4859,75359.0
2017-08-18 15:50:00,57.16,57.17,57.15,57.16,197113.0,43.4859,43.4935,43.4783,43.4859,197113.0
2017-08-18 15:55:00,57.16,57.19,57.15,57.16,145466.0,43.4859,43.5087,43.4783,43.4859,145466.0
2017-08-21 09:30:00,57.15,57.19,57.1,57.17,54052.0,43.4783,43.5087,43.4403,43.4935,54052.0
2017-08-21 09:35:00,57.17,57.32,57.14,57.21,24859.0,43.4935,43.6076,43.4707,43.524,24859.0
2017-08-21 09:40:00,57.24,57.28,57.24,57.28,15230.0,43.5468,43.5772,43.5468,43.5772,15230.0
2017-08-21 09:45:00,57.28,57.39,57.27,57.39,46299.0,43.5772,43.6609,43.5696,43.6609,46299.0
2017-08-21 09:50:00,57.38,57.39,57.33,57.34,23624.0,43.6533,43.6609,43.6153,43.6229,23624.0
2017-08-21 09:55:00,57.34,57.39,57.31,57.32,23899.0,43.6229,43.6609,43.6,43.6076,23899.0
2017-08-21 10:00:00,57.31,57.32,57.22,57.27,43316.0,43.6,43.6076,43.5316,43.5696,43316.0
2017-08-21 10:05:00,57.26,57.34,57.26,57.27,16536.0,43.562,43.6229,43.562,43.5696,16536.0
2017-08-21 10:10:00,57.27,57.32,57.26,57.32,18294.0,43.5696,43.6076,43.562,43.6076,18294.0
2017-08-21 10:15:00,57.32,57.36,57.29,57.35,29527.0,43.6076,43.6381,43.5848,43.6305,29527.0
2017-08-21 10:20:00,57.34,57.37,57.32,57.37,16914.0,43.6229,43.6457,43.6076,43.6457,16914.0
2017-08-21 10:25:00,57.36,57.39,57.34,57.39,13120.0,43.6381,43.6609,43.6229,43.6609,13120.0
2017-08-21 10:30:00,57.38,57.47,57.37,57.46,23778.0,43.6533,43.7218,43.6457,43.7142,23778.0
2017-08-21 10:35:00,57.47,57.47,57.42,57.46,37955.0,43.7218,43.7218,43.6837,43.7142,37955.0
2017-08-21 10:40:00,57.44,57.5,57.44,57.47,10038.0,43.6989,43.7446,43.6989,43.7218,10038.0
2017-08-21 10:45:00,57.48,57.51,57.47,57.49,21180.0,43.7294,43.7522,43.7218,43.737,21180.0
2017-08-21 10:50:00,57.5,57.53,57.48,57.48,12247.0,43.7446,43.7674,43.7294,43.7294,12247.0
2017-08-21 10:55:00,57.49,57.5,57.44,57.47,11709.0,43.737,43.7446,43.6989,43.7218,11709.0
2017-08-21 11:00:00,57.46,57.48,57.42,57.46,33458.0,43.7142,43.7294,43.6837,43.7142,33458.0
2017-08-21 11:05:00,57.46,57.49,57.45,57.47,13762.0,43.7142,43.737,43.7065,43.7218,13762.0
2017-08-21 11:10:00,57.47,57.56,57.46,57.55,23644.0,43.7218,43.7902,43.7142,43.7826,23644.0
2017-08-21 11:15:00,57.55,57.58,57.53,57.55,18429.0,43.7826,43.8054,43.7674,43.7826,18429.0
2017-08-21 11:20:00,57.54,57.56,57.53,57.53,14395.0,43.775,43.7902,43.7674,43.7674,14395.0
2017-08-21 11:25:00,57.53,57.55,57.51,57.54,14492.0,43.7674,43.7826,43.7522,43.775,14492.0
2017-08-21 11:30:00,57.55,57.56,57.53,57.54,12694.0,43.7826,43.7902,43.7674,43.775,12694.0
2017-08-21 11:35:00,57.54,57.54,57.49,57.53,15643.0,43.775,43.775,43.737,43.7674,15643.0
2017-08-21 11:40:00,57.53,57.53,57.49,57.52,10084.0,43.7674,43.7674,43.737,43.7598,10084.0
2017-08-21 11:45:00,57.52,57.53,57.49,57.49,21731.0,43.7598,43.7674,43.737,43.737,21731.0
2017-08-21 11:50:00,57.49,57.52,57.47,57.52,11498.0,43.737,43.7598,43.7218,43.7598,11498.0
2017-08-21 11:55:00,57.52,57.52,57.48,57.48,9969.0,43.7598,43.7598,43.7294,43.7294,9969.0
2017-08-21 12:00:00,57.49,57.49,57.46,57.49,8164.0,43.737,43.737,43.7142,43.737,8164.0
2017-08-21 12:05:00,57.49,57.55,57.48,57.55,19080.0,43.737,43.7826,43.7294,43.7826,19080.0
2017-08-21 12:10:00,57.55,57.56,57.55,57.56,6218.0,43.7826,43.7902,43.7826,43.7902,6218.0
2017-08-21 12:15:00,57.56,57.56,57.49,57.49,9791.0,43.7902,43.7902,43.737,43.737,9791.0
2017-08-21 12:20:00,57.49,57.52,57.49,57.51,18388.0,43.737,43.7598,43.737,43.7522,18388.0
2017-08-21 12:25:00,57.52,57.57,57.51,57.57,10725.0,43.7598,43.7978,43.7522,43.7978,10725.0
2017-08-21 12:30:00,57.56,57.6,57.55,57.59,16527.0,43.7902,43.8207,43.7826,43.8131,16527.0
2017-08-21 12:35:00,57.59,57.6,57.57,57.59,7883.0,43.8131,43.8207,43.7978,43.8131,7883.0
2017-08-21 12:40:00,57.6,57.6,57.58,57.58,7756.0,43.8207,43.8207,43.8054,43.8054,7756.0
2017-08-21 12:45:00,57.58,57.58,57.56,57.57,9412.0,43.8054,43.8054,43.7902,43.7978,9412.0
2017-08-21 12:50:00,57.57,57.6,57.56,57.6,14612.0,43.7978,43.8207,43.7902,43.8207,14612.0
2017-08-21 12:55:00,57.6,57.6,57.57,57.57,10333.0,43.8207,43.8207,43.7978,43.7978,10333.0
2017-08-21 13:00:00,57.57,57.58,57.57,57.57,5063.0,43.7978,43.8054,43.7978,43.7978,5063.0
2017-08-21 13:05:00,57.58,57.58,57.54,57.55,17147.0,43.8054,43.8054,43.775,43.7826,17147.0
2017-08-21 13:10:00,57.55,57.55,57.51,57.52,11932.0,43.7826,43.7826,43.7522,43.7598,11932.0
2017-08-21 13:15:00,57.52,57.52,57.51,57.52,9062.0,43.7598,43.7598,43.7522,43.7598,9062.0
2017-08-21 13:20:00,57.52,57.56,57.51,57.56,21114.0,43.7598,43.7902,43.7522,43.7902,21114.0
2017-08-21 13:25:00,57.56,57.56,57.54,57.55,6017.0,43.7902,43.7902,43.775,43.7826,6017.0
2017-08-21 13:30:00,57.55,57.55,57.53,57.53,9890.0,43.7826,43.7826,43.7674,43.7674,9890.0
2017-08-21 13:35:00,57.53,57.54,57.52,57.54,8705.0,43.7674,43.775,43.7598,43.775,8705.0
2017-08-21 13:40:00,57.54,57.56,57.53,57.56,13575.0,43.775,43.7902,43.7674,43.7902,13575.0
2017-08-21 13:45:00,57.56,57.56,57.55,57.56,5231.0,43.7902,43.7902,43.7826,43.7902,5231.0
2017-08-21 13:50:00,57.56,57.56,57.5,57.51,12745.0,43.7902,43.7902,43.7446,43.7522,12745.0
2017-08-21 13:55:00,57.5,57.51,57.47,57.47,13332.0,43.7446,43.7522,43.7218,43.7218,13332.0
2017-08-21 14:00:00,57.48,57.51,57.47,57.5,16134.0,43.7294,43.7522,43.7218,43.7446,16134.0
2017-08-21 14:05:00,57.5,57.5,57.45,57.46,12109.0,43.7446,43.7446,43.7065,43.7142,12109.0
2017-08-21 14:10:00,57.45,57.46,57.43,57.43,7325.0,43.7065,43.7142,43.6913,43.6913,7325.0
2017-08-21 14:15:00,57.44,57.44,57.42,57.42,13157.0,43.6989,43.6989,43.6837,43.6837,13157.0
2017-08-21 14:20:00,57.42,57.43,57.4,57.41,9561.0,43.6837,43.6913,43.6685,43.6761,9561.0
2017-08-21 14:25:00,57.41,57.42,57.39,57.39,16719.0,43.6761,43.6837,43.6609,43.6609,16719.0
2017-08-21 14:30:00,57.4,57.42,57.38,57.39,13486.0,43.6685,43.6837,43.6533,43.6609,13486.0
2017-08-21 14:35:00,57.39,57.4,57.37,57.37,8460.0,43.6609,43.6685,43.6457,43.6457,8460.0
2017-08-21 14:40:00,57.38,57.4,57.36,57.39,25781.0,43.6533,43.6685,43.6381,43.6609,25781.0
2017-08-21 14:45:00,57.39,57.4,57.39,57.4,5282.0,43.6609,43.6685,43.6609,43.6685,5282.0
2017-08-21 14:50:00,57.4,57.41,57.39,57.4,6953.0,43.6685,43.6761,43.6609,43.6685,6953.0
2017-08-21 14:55:00,57.41,57.41,57.35,57.36,12639.0,43.6761,43.6761,43.6305,43.6381,12639.0
2017-08-21 15:00:00,57.36,57.37,57.34,57.35,18502.0,43.6381,43.6457,43.6229,43.6305,18502.0
2017-08-21 15:05:00,57.35,57.38,57.35,57.37,13121.0,43.6305,43.6533,43.6305,43.6457,13121.0
2017-08-21 15:10:00,57.37,57.38,57.33,57.34,11910.0,43.6457,43.6533,43.6153,43.6229,11910.0
2017-08-21 15:15:00,57.34,57.34,57.3,57.32,31662.0,43.6229,43.6229,43.5924,43.6076,31662.0
2017-08-21 15:20:00,57.32,57.4,57.32,57.39,18937.0,43.6076,43.6685,43.6076,43.6609,18937.0
2017-08-21 15:25:00,57.4,57.45,57.39,57.4,31004.0,43.6685,43.7065,43.6609,43.6685,31004.0
2017-08-21 15:30:00,57.4,57.41,57.35,57.36,21037.0,43.6685,43.6761,43.6305,43.6381,21037.0
2017-08-21 15:35:00,57.37,57.38,57.35,57.37,27998.0,43.6457,43.6533,43.6305,43.6457,27998.0
2017-08-21 15:40:00,57.38,57.39,57.36,57.37,39578.0,43.6533,43.6609,43.6381,43.6457,39578.0
2017-08-21 15:45:00,57.37,57.39,57.36,57.36,34971.0,43.6457,43.6609,43.6381,43.6381,34971.0
2017-08-21 15:50:00,57.36,57.38,57.35,57.38,45800.0,43.6381,43.6533,43.6305,43.6533,45800.0
2017-08-21 15:55:00,57.38,57.39,57.29,57.3,185853.0,43.6533,43.6609,43.5848,43.5924,185853.0
2017-08-22 09:30:00,57.2,57.43,57.17,57.33,48363.0,43.5164,43.6913,43.4935,43.6153,48363.0
2017-08-22 09:35:00,57.37,57.44,57.31,57.44,20279.0,43.6457,43.6989,43.6,43.6989,20279.0
2017-08-22 09:40:00,57.44,57.45,57.35,57.38,15860.0,43.6989,43.7065,43.6305,43.6533,15860.0
2017-08-22 09:45:00,57.37,57.43,57.35,57.39,21753.0,43.6457,43.6913,43.6305,43.6609,21753.0
2017-08-22 09:50:00,57.39,57.44,57.36,57.37,16437.0,43.6609,43.6989,43.6381,43.6457,16437.0
2017-08-22 09:55:00,57.38,57.42,57.37,57.41,11309.0,43.6533,43.6837,43.6457,43.6761,11309.0
2017-08-22 10:00:00,57.41,57.41,57.38,57.39,18922.0,43.6761,43.6761,43.6533,43.6609,18922.0
2017-08-22 10:05:00,57.4,57.45,57.39,57.39,12473.0,43.6685,43.7065,43.6609,43.6609,12473.0
2017-08-22 10:10:00,57.4,57.42,57.37,57.39,13117.0,43.6685,43.6837,43.6457,43.6609,13117.0
2017-08-22 10:15:00,57.39,57.4,57.36,57.38,14248.0,43.6609,43.6685,43.6381,43.6533,14248.0
2017-08-22 10:20:00,57.39,57.4,57.37,57.37,10708.0,43.6609,43.6685,43.6457,43.6457,10708.0
2017-08-22 10:25:00,57.38,57.38,57.33,57.35,15633.0,43.6533,43.6533,43.6153,43.6305,15633.0
2017-08-22 10:30:00,57.36,57.38,57.34,57.37,13698.0,43.6381,43.6533,43.6229,43.6457,13698.0
2017-08-22 10:35:00,57.37,57.37,57.34,57.37,10451.0,43.6457,43.6457,43.6229,43.6457,10451.0
2017-08-22 10:40:00,57.38,57.41,57.37,57.4,14424.0,43.6533,43.6761,43.6457,43.6685,14424.0
2017-08-22 10:45:00,57.4,57.41,57.35,57.36,17373.0,43.6685,43.6761,43.6305,43.6381,17373.0
2017-08-22 10:50:00,57.36,57.39,57.35,57.37,10748.0,43.6381,43.6609,43.6305,43.6457,10748.0
2017-08-22 10:55:00,57.36,57.38,57.34,57.38,8710.0,43.6381,43.6533,43.6229,43.6533,8710.0
2017-08-22 11:00:00,57.38,57.39,57.35,57.35,13796.0,43.6533,43.6609,43.6305,43.6305,13796.0
2017-08-22 11:05:00,57.35,57.35,57.24,57.24,25690.0,43.6305,43.6305,43.5468,43.5468,25690.0
2017-08-22 11:10:00,57.25,57.29,57.23,57.24,20141.0,43.5544,43.5848,43.5392,43.5468,20141.0
2017-08-22 11:15:00,57.25,57.25,57.22,57.23,12113.0,43.5544,43.5544,43.5316,43.5392,12113.0
2017-08-22 11:20:00,57.24,57.25,57.16,57.21,25337.0,43.5468,43.5544,43.4859,43.524,25337.0
2017-08-22 11:25:00,57.21,57.25,57.2,57.24,11350.0,43.524,43.5544,43.5164,43.5468,11350.0
2017-08-22 11:30:00,57.24,57.27,57.24,57.27,11603.0,43.5468,43.5696,43.5468,43.5696,11603.0
2017-08-22 11:35:00,57.28,57.3,57.24,57.25,15180.0,43.5772,43.5924,43.5468,43.5544,15180.0
2017-08-22 11:40:00,57.25,57.27,57.24,57.24,13019.0,43.5544,43.5696,43.5468,43.5468,13019.0
2017-08-22 11:45:00,57.25,57.27,57.24,57.25,13465.0,43.5544,43.5696,43.5468,43.5544,13465.0
2017-08-22 11:50:00,57.25,57.26,57.23,57.25,6283.0,43.5544,43.562,43.5392,43.5544,6283.0
2017-08-22 11:55:00,57.26,57.27,57.21,57.21,24192.0,43.562,43.5696,43.524,43.524,24192.0
2017-08-22 12:00:00,57.21,57.21,57.15,57.17,25776.0,43.524,43.524,43.4783,43.4935,25776.0
2017-08-22 12:05:00,57.18,57.28,57.18,57.27,19401.0,43.5011,43.5772,43.5011,43.5696,19401.0
2017-08-22 12:10:00,57.27,57.35,57.27,57.35,13808.0,43.5696,43.6305,43.5696,43.6305,13808.0
2017-08-22 12:15:00,57.35,57.35,57.29,57.3,22026.0,43.6305,43.6305,43.5848,43.5924,22026.0
2017-08-22 12:20:00,57.29,57.33,57.28,57.33,19262.0,43.5848,43.6153,43.5772,43.6153,19262.0
2017-08-22 12:25:00,57.33,57.38,57.33,57.36,12215.0,43.6153,43.6533,43.6153,43.6381,12215.0
2017-08-22 12:30:00,57.36,57.37,57.31,57.31,16872.0,43.6381,43.6457,43.6,43.6,16872.0
2017-08-22 12:35:00,57.32,57.34,57.3,57.3,18465.0,43.6076,43.6229,43.5924,43.5924,18465.0
2017-08-22 12:40:00,57.29,57.33,57.28,57.33,9071.0,43.5848,43.6153,43.5772,43.6153,9071.0
2017-08-22 12:45:00,57.32,57.33,57.31,57.32,10433.0,43.6076,43.6153,43.6,43.6076,10433.0
2017-08-22 12:50:00,57.31,57.31,57.26,57.27,9565.0,43.6,43.6,43.562,43.5696,9565.0
2017-08-22 12:55:00,57.26,57.28,57.24,57.24,18204.0,43.562,43.5772,43.5468,43.5468,18204.0
2017-08-22 13:00:00,57.25,57.25,57.23,57.24,18370.0,43.5544,43.5544,43.5392,43.5468,18370.0
2017-08-22 13:05:00,57.24,57.27,57.24,57.27,10799.0,43.5468,43.5696,43.5468,43.5696,10799.0
2017-08-22 13:10:00,57.27,57.29,57.26,57.28,7031.0,43.5696,43.5848,43.562,43.5772,7031.0
2017-08-22 13:15:00,57.27,57.28,57.25,57.25,19010.0,43.5696,43.5772,43.5544,43.5544,19010.0
2017-08-22 13:20:00,57.26,57.28,57.24,57.27,12345.0,43.562,43.5772,43.5468,43.5696,12345.0
2017-08-22 13:25:00,57.28,57.3,57.27,57.3,11491.0,43.5772,43.5924,43.5696,43.5924,11491.0
2017-08-22 13:30:00,57.29,57.31,57.26,57.27,16546.0,43.5848,43.6,43.562,43.5696,16546.0
2017-08-22 13:35:00,57.27,57.31,57.27,57.28,13657.0,43.5696,43.6,43.5696,43.5772,13657.0
2017-08-22 13:40:00,57.28,57.3,57.27,57.29,11260.0,43.5772,43.5924,43.5696,43.5848,11260.0
2017-08-22 13:45:00,57.29,57.33,57.29,57.33,17664.0,43.5848,43.6153,43.5848,43.6153,17664.0
2017-08-22 13:50:00,57.33,57.34,57.32,57.32,16623.0,43.6153,43.6229,43.6076,43.6076,16623.0
2017-08-22 13:55:00,57.32,57.33,57.31,57.32,7435.0,43.6076,43.6153,43.6,43.6076,7435.0
2017-08-22 14:00:00,57.32,57.35,57.31,57.34,18129.0,43.6076,43.6305,43.6,43.6229,18129.0
2017-08-22 14:05:00,57.35,57.37,57.33,57.35,21510.0,43.6305,43.6457,43.6153,43.6305,21510.0
2017-08-22 14:10:00,57.36,57.37,57.35,57.35,15969.0,43.6381,43.6457,43.6305,43.6305,15969.0
2017-08-22 14:15:00,57.36,57.43,57.35,57.43,21866.0,43.6381,43.6913,43.6305,43.6913,21866.0
2017-08-22 14:20:00,57.43,57.46,57.42,57.45,14194.0,43.6913,43.7142,43.6837,43.7065,14194.0
2017-08-22 14:25:00,57.44,57.5,57.43,57.48,33338.0,43.6989,43.7446,43.6913,43.7294,33338.0
2017-08-22 14:30:00,57.48,57.49,57.47,57.49,15642.0,43.7294,43.737,43.7218,43.737,15642.0
2017-08-22 14:35:00,57.49,57.52,57.49,57.5,16928.0,43.737,43.7598,43.737,43.7446,16928.0
2017-08-22 14:40:00,57.51,57.51,57.46,57.48,20330.0,43.7522,43.7522,43.7142,43.7294,20330.0
2017-08-22 14:45:00,57.47,57.48,57.46,57.48,6245.0,43.7218,43.7294,43.7142,43.7294,6245.0
2017-08-22 14:50:00,57.47,57.51,57.47,57.5,8773.0,43.7218,43.7522,43.7218,43.7446,8773.0
2017-08-22 14:55:00,57.51,57.51,57.49,57.49,10738.0,43.7522,43.7522,43.737,43.737,10738.0
2017-08-22 15:00:00,57.49,57.5,57.45,57.46,17014.0,43.737,43.7446,43.7065,43.7142,17014.0
2017-08-22 15:05:00,57.45,57.51,57.45,57.5,56635.0,43.7065,43.7522,43.7065,43.7446,56635.0
2017-08-22 15:10:00,57.51,57.52,57.5,57.52,17938.0,43.7522,43.7598,43.7446,43.7598,17938.0
2017-08-22 15:15:00,57.51,57.54,57.5,57.54,16132.0,43.7522,43.775,43.7446,43.775,16132.0
2017-08-22 15:20:00,57.54,57.55,57.52,57.52,18450.0,43.775,43.7826,43.7598,43.7598,18450.0
2017-08-22 15:25:00,57.53,57.53,57.51,57.51,15273.0,43.7674,43.7674,43.7522,43.7522,15273.0
2017-08-22 15:30:00,57.51,57.52,57.49,57.49,20600.0,43.7522,43.7598,43.737,43.737,20600.0
2017-08-22 15:35:00,57.49,57.49,57.44,57.44,43221.0,43.737,43.737,43.6989,43.6989,43221.0
2017-08-22 15:40:00,57.45,57.56,57.44,57.54,52671.0,43.7065,43.7902,43.6989,43.775,52671.0
2017-08-22 15:45:00,57.55,57.61,57.54,57.58,48275.0,43.7826,43.8283,43.775,43.8054,48275.0
2017-08-22 15:50:00,57.58,57.59,57.53,57.53,38332.0,43.8054,43.8131,43.7674,43.7674,38332.0
2017-08-22 15:55:00,57.53,57.54,57.5,57.51,103100.0,43.7674,43.775,43.7446,43.7522,103100.0
2017-08-23 09:30:00,57.42,57.62,57.39,57.62,60869.0,43.6837,43.8359,43.6609,43.8359,60869.0
2017-08-23 09:35:00,57.6,57.68,57.55,57.57,21680.0,43.8207,43.8815,43.7826,43.7978,21680.0
2017-08-23 09:40:00,57.56,57.59,57.5,57.58,29026.0,43.7902,43.8131,43.7446,43.8054,29026.0
2017-08-23 09:45:00,57.58,57.62,57.52,57.61,32634.0,43.8054,43.8359,43.7598,43.8283,32634.0
2017-08-23 09:50:00,57.6,57.67,57.59,57.65,20181.0,43.8207,43.8739,43.8131,43.8587,20181.0
2017-08-23 09:55:00,57.65,57.77,57.65,57.77,34729.0,43.8587,43.95,43.8587,43.95,34729.0
2017-08-23 10:00:00,57.76,57.79,57.7,57.76,50769.0,43.9424,43.9652,43.8967,43.9424,50769.0
2017-08-23 10:05:00,57.75,57.78,57.65,57.67,43994.0,43.9348,43.9576,43.8587,43.8739,43994.0
2017-08-23 10:10:00,57.67,57.68,57.51,57.54,46446.0,43.8739,43.8815,43.7522,43.775,46446.0
2017-08-23 10:15:00,57.54,57.62,57.53,57.6,74897.0,43.775,43.8359,43.7674,43.8207,74897.0
2017-08-23 10:20:00,57.59,57.6,57.52,57.52,18441.0,43.8131,43.8207,43.7598,43.7598,18441.0
2017-08-23 10:25:00,57.52,57.58,57.52,57.58,21250.0,43.7598,43.8054,43.7598,43.8054,21250.0
2017-08-23 10:30:00,57.58,57.58,57.54,57.54,20729.0,43.8054,43.8054,43.775,43.775,20729.0
2017-08-23 10:35:00,57.55,57.56,57.48,57.48,22633.0,43.7826,43.7902,43.7294,43.7294,22633.0
2017-08-23 10:40:00,57.49,57.52,57.47,57.52,14955.0,43.737,43.7598,43.7218,43.7598,14955.0
2017-08-23 10:45:00,57.51,57.59,57.51,57.55,24913.0,43.7522,43.8131,43.7522,43.7826,24913.0
2017-08-23 10:50:00,57.55,57.59,57.54,57.59,11459.0,43.7826,43.8131,43.775,43.8131,11459.0
2017-08-23 10:55:00,57.58,57.59,57.52,57.52,14930.0,43.8054,43.8131,43.7598,43.7598,14930.0
2017-08-23 11:00:00,57.53,57.56,57.52,57.54,20323.0,43.7674,43.7902,43.7598,43.775,20323.0
2017-08-23 11:05:00,57.55,57.56,57.53,57.55,15170.0,43.7826,43.7902,43.7674,43.7826,15170.0
2017-08-23 11:10:00,57.55,57.55,57.45,57.45,19614.0,43.7826,43.7826,43.7065,43.7065,19614.0
2017-08-23 11:15:00,57.46,57.51,57.45,57.51,14267.0,43.7142,43.7522,43.7065,43.7522,14267.0
2017-08-23 11:20:00,57.5,57.52,57.49,57.52,14903.0,43.7446,43.7598,43.737,43.7598,14903.0
2017-08-23 11:25:00,57.52,57.56,57.49,57.5,24294.0,43.7598,43.7902,43.737,43.7446,24294.0
2017-08-23 11:30:00,57.5,57.5,57.44,57.46,12303.0,43.7446,43.7446,43.6989,43.7142,12303.0
2017-08-23 11:35:00,57.47,57.49,57.46,57.48,11027.0,43.7218,43.737,43.7142,43.7294,11027.0
2017-08-23 11:40:00,57.49,57.56,57.49,57.55,25807.0,43.737,43.7902,43.737,43.7826,25807.0
2017-08-23 11:45:00,57.56,57.57,57.53,57.56,12578.0,43.7902,43.7978,43.7674,43.7902,12578.0
2017-08-23 11:50:00,57.57,57.6,57.56,57.57,24932.0,43.7978,43.8207,43.7902,43.7978,24932.0
2017-08-23 11:55:00,57.57,57.57,57.53,57.55,16330.0,43.7978,43.7978,43.7674,43.7826,16330.0
2017-08-23 12:00:00,57.54,57.59,57.54,57.59,14448.0,43.775,43.8131,43.775,43.8131,14448.0
2017-08-23 12:05:00,57.59,57.61,57.59,57.6,16298.0,43.8131,43.8283,43.8131,43.8207,16298.0
2017-08-23 12:10:00,57.6,57.66,57.6,57.66,10414.0,43.8207,43.8663,43.8207,43.8663,10414.0
2017-08-23 12:15:00,57.66,57.72,57.65,57.68,25638.0,43.8663,43.912,43.8587,43.8815,25638.0
2017-08-23 12:20:00,57.68,57.7,57.67,57.69,17136.0,43.8815,43.8967,43.8739,43.8891,17136.0
2017-08-23 12:25:00,57.69,57.7,57.66,57.67,16787.0,43.8891,43.8967,43.8663,43.8739,16787.0
2017-08-23 12:30:00,57.68,57.69,57.67,57.68,6002.0,43.8815,43.8891,43.8739,43.8815,6002.0
2017-08-23 12:35:00,57.68,57.68,57.65,57.66,16101.0,43.8815,43.8815,43.8587,43.8663,16101.0
2017-08-23 12:40:00,57.66,57.68,57.64,57.68,12246.0,43.8663,43.8815,43.8511,43.8815,12246.0
2017-08-23 12:45:00,57.68,57.68,57.67,57.67,7738.0,43.8815,43.8815,43.8739,43.8739,7738.0
2017-08-23 12:50:00,57.67,57.7,57.67,57.69,25199.0,43.8739,43.8967,43.8739,43.8891,25199.0
2017-08-23 12:55:00,57.69,57.72,57.68,57.72,8053.0,43.8891,43.912,43.8815,43.912,8053.0
2017-08-23 13:00:00,57.72,57.73,57.71,57.73,6404.0,43.912,43.9196,43.9043,43.9196,6404.0
2017-08-23 13:05:00,57.73,57.76,57.72,57.75,30326.0,43.9196,43.9424,43.912,43.9348,30326.0
2017-08-23 13:10:00,57.75,57.76,57.72,57.72,24474.0,43.9348,43.9424,43.912,43.912,24474.0
2017-08-23 13:15:00,57.73,57.73,57.66,57.69,26245.0,43.9196,43.9196,43.8663,43.8891,26245.0
2017-08-23 13:20:00,57.69,57.71,57.69,57.71,13368.0,43.8891,43.9043,43.8891,43.9043,13368.0
2017-08-23 13:25:00,57.71,57.72,57.68,57.7,12696.0,43.9043,43.912,43.8815,43.8967,12696.0
2017-08-23 13:30:00,57.7,57.7,57.63,57.63,7015.0,43.8967,43.8967,43.8435,43.8435,7015.0
2017-08-23 13:35:00,57.64,57.65,57.63,57.63,12503.0,43.8511,43.8587,43.8435,43.8435,12503.0
2017-08-23 13:40:00,57.63,57.67,57.62,57.66,19328.0,43.8435,43.8739,43.8359,43.8663,19328.0
2017-08-23 13:45:00,57.66,57.68,57.66,57.66,15127.0,43.8663,43.8815,43.8663,43.8663,15127.0
2017-08-23 13:50:00,57.67,57.68,57.66,57.68,14343.0,43.8739,43.8815,43.8663,43.8815,14343.0
2017-08-23 13:55:00,57.68,57.7,57.67,57.7,20411.0,43.8815,43.8967,43.8739,43.8967,20411.0
2017-08-23 14:00:00,57.71,57.73,57.69,57.71,24837.0,43.9043,43.9196,43.8891,43.9043,24837.0
2017-08-23 14:05:00,57.7,57.73,57.68,57.73,23327.0,43.8967,43.9196,43.8815,43.9196,23327.0
2017-08-23 14:10:00,57.73,57.77,57.71,57.73,37260.0,43.9196,43.95,43.9043,43.9196,37260.0
2017-08-23 14:15:00,57.74,57.75,57.71,57.74,21888.0,43.9272,43.9348,43.9043,43.9272,21888.0
2017-08-23 14:20:00,57.75,57.75,57.72,57.74,12338.0,43.9348,43.9348,43.912,43.9272,12338.0
2017-08-23 14:25:00,57.74,57.75,57.72,57.72,25720.0,43.9272,43.9348,43.912,43.912,25720.0
2017-08-23 14:30:00,57.72,57.76,57.72,57.76,10567.0,43.912,43.9424,43.912,43.9424,10567.0
2017-08-23 14:35:00,57.75,57.79,57.75,57.78,49632.0,43.9348,43.9652,43.9348,43.9576,49632.0
2017-08-23 14:40:00,57.79,57.79,57.71,57.71,33860.0,43.9652,43.9652,43.9043,43.9043,33860.0
2017-08-23 14:45:00,57.72,57.74,57.71,57.72,19755.0,43.912,43.9272,43.9043,43.912,19755.0
2017-08-23 14:50:00,57.72,57.74,57.7,57.7,15753.0,43.912,43.9272,43.8967,43.8967,15753.0
2017-08-23 14:55:00,57.7,57.7,57.66,57.68,15013.0,43.8967,43.8967,43.8663,43.8815,15013.0
2017-08-23 15:00:00,57.68,57.7,57.67,57.69,20174.0,43.8815,43.8967,43.8739,43.8891,20174.0
2017-08-23 15:05:00,57.69,57.71,57.68,57.71,13660.0,43.8891,43.9043,43.8815,43.9043,13660.0
2017-08-23 15:10:00,57.71,57.72,57.7,57.71,21626.0,43.9043,43.912,43.8967,43.9043,21626.0
2017-08-23 15:15:00,57.72,57.73,57.71,57.72,14265.0,43.912,43.9196,43.9043,43.912,14265.0
2017-08-23 15:20:00,57.72,57.75,57.71,57.74,22945.0,43.912,43.9348,43.9043,43.9272,22945.0
2017-08-23 15:25:00,57.74,57.75,57.72,57.73,23190.0,43.9272,43.9348,43.912,43.9196,23190.0
2017-08-23 15:30:00,57.72,57.73,57.72,57.72,10733.0,43.912,43.9196,43.912,43.912,10733.0
2017-08-23 15:35:00,57.73,57.75,57.71,57.75,29309.0,43.9196,43.9348,43.9043,43.9348,29309.0
2017-08-23 15:40:00,57.74,57.75,57.7,57.7,36965.0,43.9272,43.9348,43.8967,43.8967,36965.0
2017-08-23 15:45:00,57.71,57.74,57.67,57.68,49362.0,43.9043,43.9272,43.8739,43.8815,49362.0
2017-08-23 15:50:00,57.68,57.7,57.66,57.68,45833.0,43.8815,43.8967,43.8663,43.8815,45833.0
2017-08-23 15:55:00,57.68,57.71,57.67,57.7,137851.0,43.8815,43.9043,43.8739,43.8967,137851.0
2017-08-24 09:30:00,57.39,57.39,57.18,57.2,75557.0,43.6609,43.6609,43.5011,43.5164,75557.0
2017-08-24 09:35:00,57.22,57.36,57.22,57.33,17387.0,43.5316,43.6381,43.5316,43.6153,17387.0
2017-08-24 09:40:00,57.3,57.35,57.24,57.3,28828.0,43.5924,43.6305,43.5468,43.5924,28828.0
2017-08-24 09:45:00,57.3,57.45,57.3,57.42,36865.0,43.5924,43.7065,43.5924,43.6837,36865.0
2017-08-24 09:50:00,57.42,57.44,57.36,57.44,24936.0,43.6837,43.6989,43.6381,43.6989,24936.0
2017-08-24 09:55:00,57.44,57.44,57.29,57.34,59678.0,43.6989,43.6989,43.5848,43.6229,59678.0
2017-08-24 10:00:00,57.34,57.35,57.22,57.27,70923.0,43.6229,43.6305,43.5316,43.5696,70923.0
2017-08-24 10:05:00,57.27,57.32,57.16,57.17,104050.0,43.5696,43.6076,43.4859,43.4935,104050.0
2017-08-24 10:10:00,57.16,57.16,57.09,57.11,31464.0,43.4859,43.4859,43.4327,43.4479,31464.0
2017-08-24 10:15:00,57.11,57.2,57.08,57.18,45364.0,43.4479,43.5164,43.4251,43.5011,45364.0
2017-08-24 10:20:00,57.18,57.25,57.17,57.25,36280.0,43.5011,43.5544,43.4935,43.5544,36280.0
2017-08-24 10:25:00,57.25,57.32,57.24,57.27,17986.0,43.5544,43.6076,43.5468,43.5696,17986.0
2017-08-24 10:30:00,57.27,57.32,57.25,57.27,34036.0,43.5696,43.6076,43.5544,43.5696,34036.0
2017-08-24 10:35:00,57.28,57.34,57.24,57.34,23839.0,43.5772,43.6229,43.5468,43.6229,23839.0
2017-08-24 10:40:00,57.34,57.37,57.32,57.37,25013.0,43.6229,43.6457,43.6076,43.6457,25013.0
2017-08-24 10:45:00,57.37,57.45,57.32,57.33,20441.0,43.6457,43.7065,43.6076,43.6153,20441.0
2017-08-24 10:50:00,57.32,57.37,57.3,57.37,14704.0,43.6076,43.6457,43.5924,43.6457,14704.0
2017-08-24 10:55:00,57.37,57.4,57.33,57.34,11457.0,43.6457,43.6685,43.6153,43.6229,11457.0
2017-08-24 11:00:00,57.33,57.37,57.32,57.33,15715.0,43.6153,43.6457,43.6076,43.6153,15715.0
2017-08-24 11:05:00,57.34,57.34,57.31,57.31,12905.0,43.6229,43.6229,43.6,43.6,12905.0
2017-08-24 11:10:00,57.32,57.33,57.26,57.27,18524.0,43.6076,43.6153,43.562,43.5696,18524.0
2017-08-24 11:15:00,57.27,57.28,57.23,57.27,26587.0,43.5696,43.5772,43.5392,43.5696,26587.0
2017-08-24 11:20:00,57.27,57.3,57.24,57.24,13517.0,43.5696,43.5924,43.5468,43.5468,13517.0
2017-08-24 11:25:00,57.24,57.25,57.17,57.19,23164.0,43.5468,43.5544,43.4935,43.5087,23164.0
2017-08-24 11:30:00,57.19,57.23,57.18,57.2,17739.0,43.5087,43.5392,43.5011,43.5164,17739.0
2017-08-24 11:35:00,57.19,57.24,57.19,57.21,14932.0,43.5087,43.5468,43.5087,43.524,14932.0
2017-08-24 11:40:00,57.2,57.23,57.19,57.2,16879.0,43.5164,43.5392,43.5087,43.5164,16879.0
2017-08-24 11:45:00,57.2,57.21,57.16,57.21,31291.0,43.5164,43.524,43.4859,43.524,31291.0
2017-08-24 11:50:00,57.2,57.23,57.2,57.23,12514.0,43.5164,43.5392,43.5164,43.5392,12514.0
2017-08-24 11:55:00,57.22,57.22,57.17,57.2,26627.0,43.5316,43.5316,43.4935,43.5164,26627.0
2017-08-24 12:00:00,57.2,57.22,57.18,57.18,16678.0,43.5164,43.5316,43.5011,43.5011,16678.0
2017-08-24 12:05:00,57.19,57.21,57.18,57.2,16700.0,43.5087,43.524,43.5011,43.5164,16700.0
2017-08-24 12:10:00,57.2,57.22,57.15,57.15,16688.0,43.5164,43.5316,43.4783,43.4783,16688.0
2017-08-24 12:15:00,57.16,57.16,57.13,57.14,12827.0,43.4859,43.4859,43.4631,43.4707,12827.0
2017-08-24 12:20:00,57.14,57.15,57.11,57.14,19546.0,43.4707,43.4783,43.4479,43.4707,19546.0
2017-08-24 12:25:00,57.14,57.15,57.13,57.14,16443.0,43.4707,43.4783,43.4631,43.4707,16443.0
2017-08-24 12:30:00,57.14,57.16,57.12,57.12,20433.0,43.4707,43.4859,43.4555,43.4555,20433.0
2017-08-24 12:35:00,57.13,57.14,57.08,57.11,13952.0,43.4631,43.4707,43.4251,43.4479,13952.0
2017-08-24 12:40:00,57.11,57.13,57.1,57.13,13712.0,43.4479,43.4631,43.4403,43.4631,13712.0
2017-08-24 12:45:00,57.12,57.13,57.1,57.1,10111.0,43.4555,43.4631,43.4403,43.4403,10111.0
2017-08-24 12:50:00,57.11,57.11,57.05,57.06,14301.0,43.4479,43.4479,43.4022,43.4098,14301.0
2017-08-24 12:55:00,57.06,57.06,57.04,57.05,7365.0,43.4098,43.4098,43.3946,43.4022,7365.0
2017-08-24 13:00:00,57.05,57.05,57.01,57.01,8316.0,43.4022,43.4022,43.3718,43.3718,8316.0
2017-08-24 13:05:00,57.01,57.01,56.95,56.96,16618.0,43.3718,43.3718,43.3262,43.3338,16618.0
2017-08-24 13:10:00,56.96,57.0,56.95,56.97,26783.0,43.3338,43.3642,43.3262,43.3414,26783.0
2017-08-24 13:15:00,56.97,57.0,56.92,56.93,23782.0,43.3414,43.3642,43.3033,43.3109,23782.0
2017-08-24 13:20:00,56.93,56.95,56.88,56.89,20906.0,43.3109,43.3262,43.2729,43.2805,20906.0
2017-08-24 13:25:00,56.89,56.89,56.85,56.88,20862.0,43.2805,43.2805,43.2501,43.2729,20862.0
2017-08-24 13:30:00,56.87,56.88,56.84,56.85,11915.0,43.2653,43.2729,43.2425,43.2501,11915.0
2017-08-24 13:35:00,56.85,56.87,56.84,56.87,18064.0,43.2501,43.2653,43.2425,43.2653,18064.0
2017-08-24 13:40:00,56.87,56.92,56.87,56.89,26150.0,43.2653,43.3033,43.2653,43.2805,26150.0
2017-08-24 13:45:00,56.89,56.9,56.88,56.88,8597.0,43.2805,43.2881,43.2729,43.2729,8597.0
2017-08-24 13:50:00,56.88,56.9,56.82,56.82,140074.0,43.2729,43.2881,43.2273,43.2273,140074.0
2017-08-24 13:55:00,56.83,56.85,56.54,56.55,77835.0,43.2349,43.2501,43.0142,43.0218,77835.0
2017-08-24 14:00:00,56.56,56.58,56.45,56.48,99303.0,43.0295,43.0447,42.9458,42.9686,99303.0
2017-08-24 14:05:00,56.48,56.49,56.19,56.19,153134.0,42.9686,42.9762,42.748,42.748,153134.0
2017-08-24 14:10:00,56.2,56.2,56.0,56.02,127613.0,42.7556,42.7556,42.6034,42.6186,127613.0
2017-08-24 14:15:00,56.02,56.12,55.96,56.07,116951.0,42.6186,42.6947,42.573,42.6567,116951.0
2017-08-24 14:20:00,56.07,56.16,56.01,56.16,65930.0,42.6567,42.7251,42.611,42.7251,65930.0
2017-08-24 14:25:00,56.16,56.2,56.1,56.17,86031.0,42.7251,42.7556,42.6795,42.7328,86031.0
2017-08-24 14:30:00,56.15,56.15,55.97,56.01,97481.0,42.7175,42.7175,42.5806,42.611,97481.0
2017-08-24 14:35:00,56.01,56.04,55.94,55.95,118828.0,42.611,42.6339,42.5578,42.5654,118828.0
2017-08-24 14:40:00,55.96,55.97,55.86,55.87,55674.0,42.573,42.5806,42.4969,42.5045,55674.0
2017-08-24 14:45:00,55.87,55.87,55.74,55.77,83751.0,42.5045,42.5045,42.4056,42.4284,83751.0
2017-08-24 14:50:00,55.77,55.79,55.64,55.65,123645.0,42.4284,42.4437,42.3295,42.3371,123645.0
2017-08-24 14:55:00,55.64,55.86,55.63,55.77,134246.0,42.3295,42.4969,42.3219,42.4284,134246.0
2017-08-24 15:00:00,55.77,55.84,55.72,55.79,73661.0,42.4284,42.4817,42.3904,42.4437,73661.0
2017-08-24 15:05:00,55.79,55.8,55.65,55.67,61016.0,42.4437,42.4513,42.3371,42.3524,61016.0
2017-08-24 15:10:00,55.68,55.71,55.65,55.67,62612.0,42.36,42.3828,42.3371,42.3524,62612.0
2017-08-24 15:15:00,55.68,55.74,55.67,55.74,88225.0,42.36,42.4056,42.3524,42.4056,88225.0
2017-08-24 15:20:00,55.73,55.78,55.71,55.78,85386.0,42.398,42.4361,42.3828,42.4361,85386.0
2017-08-24 15:25:00,55.78,55.79,55.74,55.79,73548.0,42.4361,42.4437,42.4056,42.4437,73548.0
2017-08-24 15:30:00,55.79,55.79,55.67,55.67,92956.0,42.4437,42.4437,42.3524,42.3524,92956.0
2017-08-24 15:35:00,55.68,55.75,55.67,55.75,68363.0,42.36,42.4132,42.3524,42.4132,68363.0
2017-08-24 15:40:00,55.75,55.75,55.71,55.72,88706.0,42.4132,42.4132,42.3828,42.3904,88706.0
2017-08-24 15:45:00,55.71,55.71,55.66,55.67,86844.0,42.3828,42.3828,42.3448,42.3524,86844.0
2017-08-24 15:50:00,55.66,55.73,55.66,55.72,145339.0,42.3448,42.398,42.3448,42.3904,145339.0
2017-08-24 15:55:00,55.72,55.72,55.65,55.68,303736.0,42.3904,42.3904,42.3371,42.36,303736.0
2017-08-25 09:30:00,56.03,56.03,55.71,55.79,98436.0,42.6262,42.6262,42.3828,42.4437,98436.0
2017-08-25 09:35:00,55.78,55.9,55.71,55.75,65759.0,42.4361,42.5273,42.3828,42.4132,65759.0
2017-08-25 09:40:00,55.75,55.8,55.45,55.59,155224.0,42.4132,42.4513,42.185,42.2915,155224.0
2017-08-25 09:45:00,55.59,55.72,55.52,55.54,57674.0,42.2915,42.3904,42.2382,42.2535,57674.0
2017-08-25 09:50:00,55.55,55.74,55.53,55.67,55945.0,42.2611,42.4056,42.2459,42.3524,55945.0
2017-08-25 09:55:00,55.67,55.74,55.61,55.66,34626.0,42.3524,42.4056,42.3067,42.3448,34626.0
2017-08-25 10:00:00,55.65,55.75,55.6,55.62,20717.0,42.3371,42.4132,42.2991,42.3143,20717.0
2017-08-25 10:05:00,55.63,55.67,55.56,55.56,53715.0,42.3219,42.3524,42.2687,42.2687,53715.0
2017-08-25 10:10:00,55.57,55.62,55.5,55.52,35383.0,42.2763,42.3143,42.223,42.2382,35383.0
2017-08-25 10:15:00,55.52,55.58,55.45,55.49,61899.0,42.2382,42.2839,42.185,42.2154,61899.0
2017-08-25 10:20:00,55.5,55.56,55.46,55.52,56599.0,42.223,42.2687,42.1926,42.2382,56599.0
2017-08-25 10:25:00,55.51,55.55,55.42,55.49,48036.0,42.2306,42.2611,42.1622,42.2154,48036.0
2017-08-25 10:30:00,55.49,55.51,55.44,55.45,22246.0,42.2154,42.2306,42.1774,42.185,22246.0
2017-08-25 10:35:00,55.46,55.51,55.41,55.5,85219.0,42.1926,42.2306,42.1546,42.223,85219.0
2017-08-25 10:40:00,55.5,55.65,55.49,55.55,91078.0,42.223,42.3371,42.2154,42.2611,91078.0
2017-08-25 10:45:00,55.54,55.55,55.47,55.48,43587.0,42.2535,42.2611,42.2002,42.2078,43587.0
2017-08-25 10:50:00,55.49,55.51,55.48,55.5,27203.0,42.2154,42.2306,42.2078,42.223,27203.0
2017-08-25 10:55:00,55.51,55.53,55.48,55.52,50602.0,42.2306,42.2459,42.2078,42.2382,50602.0
2017-08-25 11:00:00,55.52,55.52,55.48,55.49,34126.0,42.2382,42.2382,42.2078,42.2154,34126.0
2017-08-25 11:05:00,55.49,55.51,55.44,55.46,33680.0,42.2154,42.2306,42.1774,42.1926,33680.0
2017-08-25 11:10:00,55.46,55.47,55.44,55.45,40449.0,42.1926,42.2002,42.1774,42.185,40449.0
2017-08-25 11:15:00,55.44,55.5,55.44,55.47,19313.0,42.1774,42.223,42.1774,42.2002,19313.0
2017-08-25 11:20:00,55.49,55.49,55.41,55.41,40299.0,42.2154,42.2154,42.1546,42.1546,40299.0
2017-08-25 11:25:00,55.42,55.43,55.41,55.42,74308.0,42.1622,42.1698,42.1546,42.1622,74308.0
2017-08-25 11:30:00,55.41,55.48,55.39,55.45,50418.0,42.1546,42.2078,42.1393,42.185,50418.0
2017-08-25 11:35:00,55.46,55.47,55.43,55.47,48362.0,42.1926,42.2002,42.1698,42.2002,48362.0
2017-08-25 11:40:00,55.46,55.48,55.45,55.45,24300.0,42.1926,42.2078,42.185,42.185,24300.0
2017-08-25 11:45:00,55.45,55.45,55.41,55.41,26079.0,42.185,42.185,42.1546,42.1546,26079.0
2017-08-25 11:50:00,55.41,55.42,55.39,55.39,20052.0,42.1546,42.1622,42.1393,42.1393,20052.0
2017-08-25 11:55:00,55.39,55.39,55.37,55.38,12439.0,42.1393,42.1393,42.1241,42.1317,12439.0
2017-08-25 12:00:00,55.37,55.42,55.37,55.41,12315.0,42.1241,42.1622,42.1241,42.1546,12315.0
2017-08-25 12:05:00,55.41,55.45,55.4,55.4,36454.0,42.1546,42.185,42.147,42.147,36454.0
2017-08-25 12:10:00,55.41,55.41,55.37,55.39,12015.0,42.1546,42.1546,42.1241,42.1393,12015.0
2017-08-25 12:15:00,55.39,55.39,55.36,55.37,9041.0,42.1393,42.1393,42.1165,42.1241,9041.0
2017-08-25 12:20:00,55.37,55.38,55.36,55.37,20632.0,42.1241,42.1317,42.1165,42.1241,20632.0
2017-08-25 12:25:00,55.36,55.37,55.36,55.37,12538.0,42.1165,42.1241,42.1165,42.1241,12538.0
2017-08-25 12:30:00,55.36,55.37,55.31,55.35,25570.0,42.1165,42.1241,42.0785,42.1089,25570.0
2017-08-25 12:35:00,55.34,55.36,55.34,55.36,17460.0,42.1013,42.1165,42.1013,42.1165,17460.0
2017-08-25 12:40:00,55.36,55.36,55.33,55.35,30118.0,42.1165,42.1165,42.0937,42.1089,30118.0
2017-08-25 12:45:00,55.34,55.35,55.34,55.34,7519.0,42.1013,42.1089,42.1013,42.1013,7519.0
2017-08-25 12:50:00,55.35,55.35,55.34,55.35,14782.0,42.1089,42.1089,42.1013,42.1089,14782.0
2017-08-25 12:55:00,55.34,55.35,55.34,55.35,33876.0,42.1013,42.1089,42.1013,42.1089,33876.0
2017-08-25 13:00:00,55.35,55.36,55.33,55.35,23920.0,42.1089,42.1165,42.0937,42.1089,23920.0
2017-08-25 13:05:00,55.36,55.39,55.35,55.39,14164.0,42.1165,42.1393,42.1089,42.1393,14164.0
2017-08-25 13:10:00,55.39,55.39,55.36,55.37,39861.0,42.1393,42.1393,42.1165,42.1241,39861.0
2017-08-25 13:15:00,55.36,55.37,55.28,55.28,34121.0,42.1165,42.1241,42.0557,42.0557,34121.0
2017-08-25 13:20:00,55.29,55.29,55.28,55.29,14503.0,42.0633,42.0633,42.0557,42.0633,14503.0
2017-08-25 13:25:00,55.29,55.29,55.28,55.28,10385.0,42.0633,42.0633,42.0557,42.0557,10385.0
2017-08-25 13:30:00,55.29,55.29,55.24,55.24,43424.0,42.0633,42.0633,42.0252,42.0252,43424.0
2017-08-25 13:35:00,55.25,55.26,55.22,55.23,26809.0,42.0328,42.0404,42.01,42.0176,26809.0
2017-08-25 13:40:00,55.23,55.23,55.18,55.19,33566.0,42.0176,42.0176,41.9796,41.9872,33566.0
2017-08-25 13:45:00,55.18,55.2,55.15,55.18,25227.0,41.9796,41.9948,41.9568,41.9796,25227.0
2017-08-25 13:50:00,55.18,55.19,55.14,55.18,43465.0,41.9796,41.9872,41.9492,41.9796,43465.0
2017-08-25 13:55:00,55.18,55.19,55.08,55.12,67332.0,41.9796,41.9872,41.9035,41.9339,67332.0
2017-08-25 14:00:00,55.13,55.15,55.12,55.13,43056.0,41.9415,41.9568,41.9339,41.9415,43056.0
2017-08-25 14:05:00,55.14,55.15,55.1,55.1,45341.0,41.9492,41.9568,41.9187,41.9187,45341.0
2017-08-25 14:10:00,55.1,55.19,55.1,55.19,67058.0,41.9187,41.9872,41.9187,41.9872,67058.0
2017-08-25 14:15:00,55.18,55.23,55.18,55.22,28985.0,41.9796,42.0176,41.9796,42.01,28985.0
2017-08-25 14:20:00,55.21,55.26,55.19,55.2,24615.0,42.0024,42.0404,41.9872,41.9948,24615.0
2017-08-25 14:25:00,55.2,55.21,55.17,55.18,40128.0,41.9948,42.0024,41.972,41.9796,40128.0
2017-08-25 14:30:00,55.18,55.21,55.16,55.16,44232.0,41.9796,42.0024,41.9644,41.9644,44232.0
2017-08-25 14:35:00,55.16,55.19,55.16,55.18,21236.0,41.9644,41.9872,41.9644,41.9796,21236.0
2017-08-25 14:40:00,55.18,55.19,55.17,55.17,14066.0,41.9796,41.9872,41.972,41.972,14066.0
2017-08-25 14:45:00,55.17,55.19,55.14,55.19,23418.0,41.972,41.9872,41.9492,41.9872,23418.0
2017-08-25 14:50:00,55.18,55.2,55.18,55.18,14841.0,41.9796,41.9948,41.9796,41.9796,14841.0
2017-08-25 14:55:00,55.18,55.22,55.18,55.2,19150.0,41.9796,42.01,41.9796,41.9948,19150.0
2017-08-25 15:00:00,55.2,55.2,55.15,55.19,32140.0,41.9948,41.9948,41.9568,41.9872,32140.0
2017-08-25 15:05:00,55.18,55.22,55.16,55.2,34979.0,41.9796,42.01,41.9644,41.9948,34979.0
2017-08-25 15:10:00,55.21,55.26,55.2,55.22,41526.0,42.0024,42.0404,41.9948,42.01,41526.0
2017-08-25 15:15:00,55.22,55.22,55.18,55.18,28495.0,42.01,42.01,41.9796,41.9796,28495.0
2017-08-25 15:20:00,55.18,55.2,55.18,55.18,33980.0,41.9796,41.9948,41.9796,41.9796,33980.0
2017-08-25 15:25:00,55.18,55.18,55.11,55.11,50795.0,41.9796,41.9796,41.9263,41.9263,50795.0
2017-08-25 15:30:00,55.12,55.13,55.06,55.08,58324.0,41.9339,41.9415,41.8883,41.9035,58324.0
2017-08-25 15:35:00,55.07,55.08,55.03,55.05,55325.0,41.8959,41.9035,41.8655,41.8807,55325.0
2017-08-25 15:40:00,55.06,55.11,55.05,55.09,52786.0,41.8883,41.9263,41.8807,41.9111,52786.0
2017-08-25 15:45:00,55.09,55.1,55.05,55.08,65221.0,41.9111,41.9187,41.8807,41.9035,65221.0
2017-08-25 15:50:00,55.08,55.1,55.03,55.09,114780.0,41.9035,41.9187,41.8655,41.9111,114780.0
2017-08-25 15:55:00,55.08,55.09,55.01,55.03,179560.0,41.9035,41.9111,41.8503,41.8655,179560.0
2017-08-28 09:30:00,55.05,55.07,54.85,54.88,89129.0,41.8807,41.8959,41.7285,41.7514,89129.0
2017-08-28 09:35:00,54.89,55.04,54.88,54.93,36715.0,41.759,41.8731,41.7514,41.7894,36715.0
2017-08-28 09:40:00,54.93,55.02,54.87,54.87,28855.0,41.7894,41.8579,41.7437,41.7437,28855.0
2017-08-28 09:45:00,54.88,54.95,54.87,54.9,17825.0,41.7514,41.8046,41.7437,41.7666,17825.0
2017-08-28 09:50:00,54.9,54.92,54.74,54.76,38824.0,41.7666,41.7818,41.6448,41.6601,38824.0
2017-08-28 09:55:00,54.77,54.79,54.71,54.71,21639.0,41.6677,41.6829,41.622,41.622,21639.0
2017-08-28 10:00:00,54.71,54.73,54.64,54.68,22339.0,41.622,41.6372,41.5688,41.5992,22339.0
2017-08-28 10:05:00,54.67,54.68,54.57,54.57,55311.0,41.5916,41.5992,41.5155,41.5155,55311.0
2017-08-28 10:10:00,54.57,54.58,54.53,54.55,35081.0,41.5155,41.5231,41.4851,41.5003,35081.0
2017-08-28 10:15:00,54.55,54.56,54.51,54.53,34660.0,41.5003,41.5079,41.4699,41.4851,34660.0
2017-08-28 10:20:00,54.53,54.53,54.41,54.43,45069.0,41.4851,41.4851,41.3938,41.409,45069.0
2017-08-28 10:25:00,54.43,54.45,54.31,54.32,36019.0,41.409,41.4242,41.3177,41.3253,36019.0
2017-08-28 10:30:00,54.32,54.4,54.31,54.37,26773.0,41.3253,41.3862,41.3177,41.3634,26773.0
2017-08-28 10:35:00,54.37,54.43,54.36,54.41,17309.0,41.3634,41.409,41.3557,41.3938,17309.0
2017-08-28 10:40:00,54.41,54.5,54.38,54.5,25375.0,41.3938,41.4623,41.371,41.4623,25375.0
2017-08-28 10:45:00,54.5,54.5,54.45,54.46,19766.0,41.4623,41.4623,41.4242,41.4318,19766.0
2017-08-28 10:50:00,54.47,54.51,54.45,54.49,24339.0,41.4394,41.4699,41.4242,41.4546,24339.0
2017-08-28 10:55:00,54.5,54.51,54.39,54.41,20263.0,41.4623,41.4699,41.3786,41.3938,20263.0
2017-08-28 11:00:00,54.41,54.45,54.4,54.44,10838.0,41.3938,41.4242,41.3862,41.4166,10838.0
2017-08-28 11:05:00,54.44,54.45,54.34,54.35,14636.0,41.4166,41.4242,41.3405,41.3481,14636.0
2017-08-28 11:10:00,54.35,54.38,54.31,54.36,21523.0,41.3481,41.371,41.3177,41.3557,21523.0
2017-08-28 11:15:00,54.37,54.41,54.37,54.4,8519.0,41.3634,41.3938,41.3634,41.3862,8519.0
2017-08-28 11:20:00,54.41,54.41,54.35,54.37,13773.0,41.3938,41.3938,41.3481,41.3634,13773.0
2017-08-28 11:25:00,54.37,54.38,54.35,54.37,13604.0,41.3634,41.371,41.3481,41.3634,13604.0
2017-08-28 11:30:00,54.37,54.37,54.32,54.35,11688.0,41.3634,41.3634,41.3253,41.3481,11688.0
2017-08-28 11:35:00,54.36,54.4,54.36,54.39,18823.0,41.3557,41.3862,41.3557,41.3786,18823.0
2017-08-28 11:40:00,54.39,54.39,54.34,54.35,15684.0,41.3786,41.3786,41.3405,41.3481,15684.0
2017-08-28 11:45:00,54.35,54.37,54.32,54.33,14048.0,41.3481,41.3634,41.3253,41.3329,14048.0
2017-08-28 11:50:00,54.32,54.35,54.32,54.34,15305.0,41.3253,41.3481,41.3253,41.3405,15305.0
2017-08-28 11:55:00,54.34,54.39,54.33,54.37,15615.0,41.3405,41.3786,41.3329,41.3634,15615.0
2017-08-28 12:00:00,54.37,54.38,54.32,54.32,13479.0,41.3634,41.371,41.3253,41.3253,13479.0
2017-08-28 12:05:00,54.32,54.32,54.25,54.25,11875.0,41.3253,41.3253,41.2721,41.2721,11875.0
2017-08-28 12:10:00,54.26,54.34,54.25,54.34,26337.0,41.2797,41.3405,41.2721,41.3405,26337.0
2017-08-28 12:15:00,54.34,54.36,54.32,54.36,41647.0,41.3405,41.3557,41.3253,41.3557,41647.0
2017-08-28 12:20:00,54.36,54.36,54.25,54.25,32048.0,41.3557,41.3557,41.2721,41.2721,32048.0
2017-08-28 12:25:00,54.26,54.31,54.26,54.29,5967.0,41.2797,41.3177,41.2797,41.3025,5967.0
2017-08-28 12:30:00,54.29,54.3,54.28,54.3,31746.0,41.3025,41.3101,41.2949,41.3101,31746.0
2017-08-28 12:35:00,54.3,54.3,54.25,54.26,33693.0,41.3101,41.3101,41.2721,41.2797,33693.0
2017-08-28 12:40:00,54.27,54.28,54.24,54.26,16625.0,41.2873,41.2949,41.2645,41.2797,16625.0
2017-08-28 12:45:00,54.27,54.3,54.25,54.26,43923.0,41.2873,41.3101,41.2721,41.2797,43923.0
2017-08-28 12:50:00,54.27,54.29,54.26,54.28,15548.0,41.2873,41.3025,41.2797,41.2949,15548.0
2017-08-28 12:55:00,54.29,54.29,54.24,54.24,31694.0,41.3025,41.3025,41.2645,41.2645,31694.0
2017-08-28 13:00:00,54.25,54.28,54.24,54.26,16681.0,41.2721,41.2949,41.2645,41.2797,16681.0
2017-08-28 13:05:00,54.25,54.27,54.24,54.24,45437.0,41.2721,41.2873,41.2645,41.2645,45437.0
2017-08-28 13:10:00,54.25,54.31,54.23,54.24,53659.0,41.2721,41.3177,41.2568,41.2645,53659.0
2017-08-28 13:15:00,54.25,54.27,54.23,54.24,21577.0,41.2721,41.2873,41.2568,41.2645,21577.0
2017-08-28 13:20:00,54.24,54.25,54.2,54.21,14506.0,41.2645,41.2721,41.234,41.2416,14506.0
2017-08-28 13:25:00,54.22,54.23,54.2,54.21,10891.0,41.2492,41.2568,41.234,41.2416,10891.0
2017-08-28 13:30:00,54.21,54.21,54.17,54.18,28663.0,41.2416,41.2416,41.2112,41.2188,28663.0
2017-08-28 13:35:00,54.18,54.2,54.16,54.16,11844.0,41.2188,41.234,41.2036,41.2036,11844.0
2017-08-28 13:40:00,54.16,54.19,54.16,54.18,10418.0,41.2036,41.2264,41.2036,41.2188,10418.0
2017-08-28 13:45:00,54.18,54.23,54.17,54.23,15020.0,41.2188,41.2568,41.2112,41.2568,15020.0
2017-08-28 13:50:00,54.23,54.27,54.23,54.26,27719.0,41.2568,41.2873,41.2568,41.2797,27719.0
2017-08-28 13:55:00,54.25,54.27,54.24,54.26,21541.0,41.2721,41.2873,41.2645,41.2797,21541.0
2017-08-28 14:00:00,54.27,54.3,54.25,54.27,97495.0,41.2873,41.3101,41.2721,41.2873,97495.0
2017-08-28 14:05:00,54.28,54.31,54.25,54.3,54965.0,41.2949,41.3177,41.2721,41.3101,54965.0
2017-08-28 14:10:00,54.3,54.32,54.25,54.28,33018.0,41.3101,41.3253,41.2721,41.2949,33018.0
2017-08-28 14:15:00,54.27,54.28,54.26,54.27,11683.0,41.2873,41.2949,41.2797,41.2873,11683.0
2017-08-28 14:20:00,54.26,54.3,54.26,54.27,22229.0,41.2797,41.3101,41.2797,41.2873,22229.0
2017-08-28 14:25:00,54.27,54.3,54.25,54.27,34628.0,41.2873,41.3101,41.2721,41.2873,34628.0
2017-08-28 14:30:00,54.27,54.27,54.23,54.23,21103.0,41.2873,41.2873,41.2568,41.2568,21103.0
2017-08-28 14:35:00,54.24,54.27,54.2,54.27,41030.0,41.2645,41.2873,41.234,41.2873,41030.0
2017-08-28 14:40:00,54.28,54.31,54.27,54.29,29001.0,41.2949,41.3177,41.2873,41.3025,29001.0
2017-08-28 14:45:00,54.29,54.29,54.23,54.27,33070.0,41.3025,41.3025,41.2568,41.2873,33070.0
2017-08-28 14:50:00,54.28,54.31,54.26,54.26,54835.0,41.2949,41.3177,41.2797,41.2797,54835.0
2017-08-28 14:55:00,54.27,54.31,54.25,54.27,48691.0,41.2873,41.3177,41.2721,41.2873,48691.0
2017-08-28 15:00:00,54.27,54.28,54.26,54.27,13607.0,41.2873,41.2949,41.2797,41.2873,13607.0
2017-08-28 15:05:00,54.26,54.27,54.24,54.25,27133.0,41.2797,41.2873,41.2645,41.2721,27133.0
2017-08-28 15:10:00,54.25,54.25,54.23,54.25,31420.0,41.2721,41.2721,41.2568,41.2721,31420.0
2017-08-28 15:15:00,54.26,54.3,54.25,54.29,24889.0,41.2797,41.3101,41.2721,41.3025,24889.0
2017-08-28 15:20:00,54.29,54.31,54.25,54.3,105759.0,41.3025,41.3177,41.2721,41.3101,105759.0
2017-08-28 15:25:00,54.3,54.34,54.29,54.33,78295.0,41.3101,41.3405,41.3025,41.3329,78295.0
2017-08-28 15:30:00,54.34,54.34,54.3,54.3,21824.0,41.3405,41.3405,41.3101,41.3101,21824.0
2017-08-28 15:35:00,54.3,54.35,54.3,54.33,87237.0,41.3101,41.3481,41.3101,41.3329,87237.0
2017-08-28 15:40:00,54.34,54.36,54.28,54.29,97117.0,41.3405,41.3557,41.2949,41.3025,97117.0
2017-08-28 15:45:00,54.28,54.29,54.26,54.26,51440.0,41.2949,41.3025,41.2797,41.2797,51440.0
2017-08-28 15:50:00,54.27,54.27,54.24,54.26,123213.0,41.2873,41.2873,41.2645,41.2797,123213.0
2017-08-28 15:55:00,54.26,54.3,54.25,54.29,183784.0,41.2797,41.3101,41.2721,41.3025,183784.0
2017-08-29 09:30:00,54.34,54.41,54.18,54.22,93112.0,41.3405,41.3938,41.2188,41.2492,93112.0
2017-08-29 09:35:00,54.25,54.3,54.15,54.16,50853.0,41.2721,41.3101,41.196,41.2036,50853.0
2017-08-29 09:40:00,54.15,54.25,54.15,54.23,47173.0,41.196,41.2721,41.196,41.2568,47173.0
2017-08-29 09:45:00,54.21,54.22,54.1,54.12,60476.0,41.2416,41.2492,41.1579,41.1732,60476.0
2017-08-29 09:50:00,54.13,54.2,54.08,54.14,89940.0,41.1808,41.234,41.1427,41.1884,89940.0
2017-08-29 09:55:00,54.14,54.2,54.05,54.18,113631.0,41.1884,41.234,41.1199,41.2188,113631.0
2017-08-29 10:00:00,54.18,54.25,54.1,54.19,95034.0,41.2188,41.2721,41.1579,41.2264,95034.0
2017-08-29 10:05:00,54.17,54.21,54.07,54.12,70009.0,41.2112,41.2416,41.1351,41.1732,70009.0
2017-08-29 10:10:00,54.11,54.12,54.03,54.1,29554.0,41.1656,41.1732,41.1047,41.1579,29554.0
2017-08-29 10:15:00,54.1,54.16,54.07,54.11,46437.0,41.1579,41.2036,41.1351,41.1656,46437.0
2017-08-29 10:20:00,54.13,54.16,54.04,54.04,36397.0,41.1808,41.2036,41.1123,41.1123,36397.0
2017-08-29 10:25:00,54.03,54.05,54.0,54.02,31724.0,41.1047,41.1199,41.0819,41.0971,31724.0
2017-08-29 10:30:00,54.02,54.05,53.97,54.03,45099.0,41.0971,41.1199,41.059,41.1047,45099.0
2017-08-29 10:35:00,54.03,54.04,54.0,54.02,24059.0,41.1047,41.1123,41.0819,41.0971,24059.0
2017-08-29 10:40:00,54.03,54.12,54.01,54.11,26306.0,41.1047,41.1732,41.0895,41.1656,26306.0
2017-08-29 10:45:00,54.11,54.12,54.06,54.08,27202.0,41.1656,41.1732,41.1275,41.1427,27202.0
2017-08-29 10:50:00,54.09,54.13,54.08,54.08,15890.0,41.1503,41.1808,41.1427,41.1427,15890.0
2017-08-29 10:55:00,54.08,54.11,54.07,54.09,21683.0,41.1427,41.1656,41.1351,41.1503,21683.0
2017-08-29 11:00:00,54.08,54.09,54.05,54.09,24278.0,41.1427,41.1503,41.1199,41.1503,24278.0
2017-08-29 11:05:00,54.1,54.15,54.09,54.13,47252.0,41.1579,41.196,41.1503,41.1808,47252.0
2017-08-29 11:10:00,54.13,54.2,54.1,54.19,115053.0,41.1808,41.234,41.1579,41.2264,115053.0
2017-08-29 11:15:00,54.18,54.24,54.17,54.21,32058.0,41.2188,41.2645,41.2112,41.2416,32058.0
2017-08-29 11:20:00,54.21,54.24,54.18,54.19,22513.0,41.2416,41.2645,41.2188,41.2264,22513.0
2017-08-29 11:25:00,54.19,54.21,54.14,54.14,26139.0,41.2264,41.2416,41.1884,41.1884,26139.0
2017-08-29 11:30:00,54.14,54.17,54.14,54.16,32473.0,41.1884,41.2112,41.1884,41.2036,32473.0
2017-08-29 11:35:00,54.16,54.17,54.11,54.14,32761.0,41.2036,41.2112,41.1656,41.1884,32761.0
2017-08-29 11:40:00,54.13,54.14,54.09,54.09,36288.0,41.1808,41.1884,41.1503,41.1503,36288.0
2017-08-29 11:45:00,54.08,54.1,54.06,54.09,25148.0,41.1427,41.1579,41.1275,41.1503,25148.0
2017-08-29 11:50:00,54.09,54.12,54.07,54.07,16506.0,41.1503,41.1732,41.1351,41.1351,16506.0
2017-08-29 11:55:00,54.07,54.1,54.05,54.07,19299.0,41.1351,41.1579,41.1199,41.1351,19299.0
2017-08-29 12:00:00,54.07,54.08,54.03,54.06,24689.0,41.1351,41.1427,41.1047,41.1275,24689.0
2017-08-29 12:05:00,54.05,54.11,54.05,54.07,9910.0,41.1199,41.1656,41.1199,41.1351,9910.0
2017-08-29 12:10:00,54.06,54.09,54.03,54.04,11676.0,41.1275,41.1503,41.1047,41.1123,11676.0
2017-08-29 12:15:00,54.04,54.11,54.04,54.11,26159.0,41.1123,41.1656,41.1123,41.1656,26159.0
2017-08-29 12:20:00,54.1,54.13,54.08,54.1,22643.0,41.1579,41.1808,41.1427,41.1579,22643.0
2017-08-29 12:25:00,54.11,54.13,54.1,54.1,11953.0,41.1656,41.1808,41.1579,41.1579,11953.0
2017-08-29 12:30:00,54.1,54.11,54.06,54.09,49585.0,41.1579,41.1656,41.1275,41.1503,49585.0
2017-08-29 12:35:00,54.09,54.11,54.09,54.1,12206.0,41.1503,41.1656,41.1503,41.1579,12206.0
2017-08-29 12:40:00,54.1,54.1,54.06,54.08,17236.0,41.1579,41.1579,41.1275,41.1427,17236.0
2017-08-29 12:45:00,54.08,54.08,54.05,54.05,10322.0,41.1427,41.1427,41.1199,41.1199,10322.0
2017-08-29 12:50:00,54.05,54.06,54.02,54.04,13972.0,41.1199,41.1275,41.0971,41.1123,13972.0
2017-08-29 12:55:00,54.03,54.04,54.0,54.04,18010.0,41.1047,41.1123,41.0819,41.1123,18010.0
2017-08-29 13:00:00,54.04,54.05,54.02,54.03,16280.0,41.1123,41.1199,41.0971,41.1047,16280.0
2017-08-29 13:05:00,54.04,54.07,54.03,54.07,7614.0,41.1123,41.1351,41.1047,41.1351,7614.0
2017-08-29 13:10:00,54.06,54.07,54.02,54.02,11867.0,41.1275,41.1351,41.0971,41.0971,11867.0
2017-08-29 13:15:00,54.03,54.07,54.01,54.07,12854.0,41.1047,41.1351,41.0895,41.1351,12854.0
2017-08-29 13:20:00,54.07,54.08,54.04,54.07,16702.0,41.1351,41.1427,41.1123,41.1351,16702.0
2017-08-29 13:25:00,54.07,54.09,54.0,54.04,84143.0,41.1351,41.1503,41.0819,41.1123,84143.0
2017-08-29 13:30:00,54.05,54.09,54.0,54.06,104825.0,41.1199,41.1503,41.0819,41.1275,104825.0
2017-08-29 13:35:00,54.06,54.09,54.05,54.07,37249.0,41.1275,41.1503,41.1199,41.1351,37249.0
2017-08-29 13:40:00,54.07,54.07,54.01,54.04,60401.0,41.1351,41.1351,41.0895,41.1123,60401.0
2017-08-29 13:45:00,54.04,54.1,54.02,54.05,62792.0,41.1123,41.1579,41.0971,41.1199,62792.0
2017-08-29 13:50:00,54.05,54.08,54.04,54.07,23874.0,41.1199,41.1427,41.1123,41.1351,23874.0
2017-08-29 13:55:00,54.07,54.1,54.03,54.07,52878.0,41.1351,41.1579,41.1047,41.1351,52878.0
2017-08-29 14:00:00,54.07,54.14,54.05,54.1,93748.0,41.1351,41.1884,41.1199,41.1579,93748.0
2017-08-29 14:05:00,54.1,54.33,54.09,54.25,65787.0,41.1579,41.3329,41.1503,41.2721,65787.0
2017-08-29 14:10:00,54.24,54.25,54.18,54.22,21610.0,41.2645,41.2721,41.2188,41.2492,21610.0
2017-08-29 14:15:00,54.22,54.22,54.15,54.18,18256.0,41.2492,41.2492,41.196,41.2188,18256.0
2017-08-29 14:20:00,54.18,54.2,54.14,54.16,33769.0,41.2188,41.234,41.1884,41.2036,33769.0
2017-08-29 14:25:00,54.16,54.16,54.07,54.07,29192.0,41.2036,41.2036,41.1351,41.1351,29192.0
2017-08-29 14:30:00,54.07,54.1,54.06,54.07,17936.0,41.1351,41.1579,41.1275,41.1351,17936.0
2017-08-29 14:35:00,54.06,54.1,54.04,54.09,21876.0,41.1275,41.1579,41.1123,41.1503,21876.0
2017-08-29 14:40:00,54.09,54.13,54.08,54.1,29800.0,41.1503,41.1808,41.1427,41.1579,29800.0
2017-08-29 14:45:00,54.11,54.12,54.05,54.08,50303.0,41.1656,41.1732,41.1199,41.1427,50303.0
2017-08-29 14:50:00,54.08,54.1,54.01,54.02,42980.0,41.1427,41.1579,41.0895,41.0971,42980.0
2017-08-29 14:55:00,54.02,54.08,54.02,54.03,34205.0,41.0971,41.1427,41.0971,41.1047,34205.0
2017-08-29 15:00:00,54.03,54.05,54.0,54.01,40867.0,41.1047,41.1199,41.0819,41.0895,40867.0
2017-08-29 15:05:00,54.01,54.07,54.01,54.03,36567.0,41.0895,41.1351,41.0895,41.1047,36567.0
2017-08-29 15:10:00,54.03,54.06,54.03,54.04,25895.0,41.1047,41.1275,41.1047,41.1123,25895.0
2017-08-29 15:15:00,54.05,54.06,54.0,54.03,44062.0,41.1199,41.1275,41.0819,41.1047,44062.0
2017-08-29 15:20:00,54.03,54.03,53.97,53.98,54917.0,41.1047,41.1047,41.059,41.0667,54917.0
2017-08-29 15:25:00,53.98,54.01,53.98,54.01,33598.0,41.0667,41.0895,41.0667,41.0895,33598.0
2017-08-29 15:30:00,54.01,54.03,53.97,54.01,34869.0,41.0895,41.1047,41.059,41.0895,34869.0
2017-08-29 15:35:00,54.0,54.06,54.0,54.05,39242.0,41.0819,41.1275,41.0819,41.1199,39242.0
2017-08-29 15:40:00,54.06,54.06,54.0,54.01,117868.0,41.1275,41.1275,41.0819,41.0895,117868.0
2017-08-29 15:45:00,54.02,54.03,53.97,53.99,72482.0,41.0971,41.1047,41.059,41.0743,72482.0
2017-08-29 15:50:00,53.98,53.99,53.94,53.94,113791.0,41.0667,41.0743,41.0362,41.0362,113791.0
2017-08-29 15:55:00,53.95,53.96,53.89,53.94,346390.0,41.0438,41.0514,40.9982,41.0362,346390.0
2017-08-30 09:30:00,53.95,54.12,53.88,54.02,100168.0,41.0438,41.1732,40.9906,41.0971,100168.0
2017-08-30 09:35:00,53.98,54.08,53.95,54.05,23428.0,41.0667,41.1427,41.0438,41.1199,23428.0
2017-08-30 09:40:00,54.06,54.07,53.96,53.99,27770.0,41.1275,41.1351,41.0514,41.0743,27770.0
2017-08-30 09:45:00,53.98,54.01,53.97,53.98,30614.0,41.0667,41.0895,41.059,41.0667,30614.0
2017-08-30 09:50:00,53.98,53.99,53.89,53.9,38439.0,41.0667,41.0743,40.9982,41.0058,38439.0
2017-08-30 09:55:00,53.9,53.98,53.87,53.98,59145.0,41.0058,41.0667,40.983,41.0667,59145.0
2017-08-30 10:00:00,53.96,54.0,53.96,53.98,20616.0,41.0514,41.0819,41.0514,41.0667,20616.0
2017-08-30 10:05:00,53.97,53.98,53.94,53.96,13163.0,41.059,41.0667,41.0362,41.0514,13163.0
2017-08-30 10:10:00,53.96,54.01,53.96,53.99,12913.0,41.0514,41.0895,41.0514,41.0743,12913.0
2017-08-30 10:15:00,54.0,54.01,53.94,53.95,15846.0,41.0819,41.0895,41.0362,41.0438,15846.0
2017-08-30 10:20:00,53.93,53.98,53.91,53.97,13210.0,41.0286,41.0667,41.0134,41.059,13210.0
2017-08-30 10:25:00,53.98,53.98,53.9,53.9,18069.0,41.0667,41.0667,41.0058,41.0058,18069.0
2017-08-30 10:30:00,53.9,53.91,53.85,53.86,24447.0,41.0058,41.0134,40.9678,40.9754,24447.0
2017-08-30 10:35:00,53.86,53.88,53.82,53.84,25499.0,40.9754,40.9906,40.9449,40.9601,25499.0
2017-08-30 10:40:00,53.83,53.89,53.83,53.89,9263.0,40.9525,40.9982,40.9525,40.9982,9263.0
2017-08-30 10:45:00,53.9,53.94,53.9,53.93,20035.0,41.0058,41.0362,41.0058,41.0286,20035.0
2017-08-30 10:50:00,53.94,53.96,53.85,53.95,59877.0,41.0362,41.0514,40.9678,41.0438,59877.0
2017-08-30 10:55:00,53.95,53.99,53.94,53.98,11684.0,41.0438,41.0743,41.0362,41.0667,11684.0
2017-08-30 11:00:00,53.98,53.98,53.9,53.94,15220.0,41.0667,41.0667,41.0058,41.0362,15220.0
2017-08-30 11:05:00,53.95,53.96,53.91,53.92,20706.0,41.0438,41.0514,41.0134,41.021,20706.0
2017-08-30 11:10:00,53.91,53.92,53.86,53.86,25166.0,41.0134,41.021,40.9754,40.9754,25166.0
2017-08-30 11:15:00,53.86,53.87,53.77,53.8,43059.0,40.9754,40.983,40.9069,40.9297,43059.0
2017-08-30 11:20:00,53.8,53.81,53.61,53.69,72957.0,40.9297,40.9373,40.7852,40.846,72957.0
2017-08-30 11:25:00,53.7,53.79,53.64,53.72,36766.0,40.8536,40.9221,40.808,40.8689,36766.0
2017-08-30 11:30:00,53.73,53.74,53.66,53.66,22283.0,40.8765,40.8841,40.8232,40.8232,22283.0
2017-08-30 11:35:00,53.67,53.73,53.65,53.69,57478.0,40.8308,40.8765,40.8156,40.846,57478.0
2017-08-30 11:40:00,53.7,53.72,53.65,53.66,19098.0,40.8536,40.8689,40.8156,40.8232,19098.0
2017-08-30 11:45:00,53.65,53.68,53.59,53.62,30800.0,40.8156,40.8384,40.77,40.7928,30800.0
2017-08-30 11:50:00,53.63,53.64,53.53,53.58,30167.0,40.8004,40.808,40.7243,40.7623,30167.0
2017-08-30 11:55:00,53.59,53.61,53.58,53.59,13900.0,40.77,40.7852,40.7623,40.77,13900.0
2017-08-30 12:00:00,53.59,53.62,53.54,53.58,28288.0,40.77,40.7928,40.7319,40.7623,28288.0
2017-08-30 12:05:00,53.59,53.67,53.57,53.66,44289.0,40.77,40.8308,40.7547,40.8232,44289.0
2017-08-30 12:10:00,53.66,53.69,53.62,53.68,35985.0,40.8232,40.846,40.7928,40.8384,35985.0
2017-08-30 12:15:00,53.67,53.7,53.64,53.69,37667.0,40.8308,40.8536,40.808,40.846,37667.0
2017-08-30 12:20:00,53.69,53.69,53.63,53.63,15684.0,40.846,40.846,40.8004,40.8004,15684.0
2017-08-30 12:25:00,53.64,53.64,53.58,53.58,23780.0,40.808,40.808,40.7623,40.7623,23780.0
2017-08-30 12:30:00,53.58,53.6,53.56,53.6,24017.0,40.7623,40.7776,40.7471,40.7776,24017.0
2017-08-30 12:35:00,53.61,53.64,53.58,53.6,22703.0,40.7852,40.808,40.7623,40.7776,22703.0
2017-08-30 12:40:00,53.59,53.63,53.57,53.62,29535.0,40.77,40.8004,40.7547,40.7928,29535.0
2017-08-30 12:45:00,53.61,53.61,53.55,53.57,11648.0,40.7852,40.7852,40.7395,40.7547,11648.0
2017-08-30 12:50:00,53.57,53.57,53.5,53.51,22405.0,40.7547,40.7547,40.7015,40.7091,22405.0
2017-08-30 12:55:00,53.52,53.53,53.48,53.51,49433.0,40.7167,40.7243,40.6863,40.7091,49433.0
2017-08-30 13:00:00,53.51,53.58,53.5,53.55,16794.0,40.7091,40.7623,40.7015,40.7395,16794.0
2017-08-30 13:05:00,53.56,53.56,53.47,53.5,36663.0,40.7471,40.7471,40.6787,40.7015,36663.0
2017-08-30 13:10:00,53.5,53.51,53.47,53.47,17646.0,40.7015,40.7091,40.6787,40.6787,17646.0
2017-08-30 13:15:00,53.48,53.51,53.48,53.5,13248.0,40.6863,40.7091,40.6863,40.7015,13248.0
2017-08-30 13:20:00,53.5,53.51,53.45,53.48,15720.0,40.7015,40.7091,40.6634,40.6863,15720.0
2017-08-30 13:25:00,53.48,53.51,53.47,53.5,31671.0,40.6863,40.7091,40.6787,40.7015,31671.0
2017-08-30 13:30:00,53.49,53.5,53.45,53.45,44125.0,40.6939,40.7015,40.6634,40.6634,44125.0
2017-08-30 13:35:00,53.46,53.47,53.43,53.45,25628.0,40.6711,40.6787,40.6482,40.6634,25628.0
2017-08-30 13:40:00,53.45,53.5,53.44,53.48,14010.0,40.6634,40.7015,40.6558,40.6863,14010.0
2017-08-30 13:45:00,53.48,53.56,53.47,53.55,88060.0,40.6863,40.7471,40.6787,40.7395,88060.0
2017-08-30 13:50:00,53.56,53.62,53.56,53.62,34568.0,40.7471,40.7928,40.7471,40.7928,34568.0
2017-08-30 13:55:00,53.62,53.63,53.6,53.61,17328.0,40.7928,40.8004,40.7776,40.7852,17328.0
2017-08-30 14:00:00,53.61,53.63,53.58,53.63,45018.0,40.7852,40.8004,40.7623,40.8004,45018.0
2017-08-30 14:05:00,53.63,53.77,53.63,53.72,80052.0,40.8004,40.9069,40.8004,40.8689,80052.0
2017-08-30 14:10:00,53.73,53.76,53.72,53.75,12692.0,40.8765,40.8993,40.8689,40.8917,12692.0
2017-08-30 14:15:00,53.76,53.76,53.72,53.73,20961.0,40.8993,40.8993,40.8689,40.8765,20961.0
2017-08-30 14:20:00,53.73,53.77,53.73,53.75,15319.0,40.8765,40.9069,40.8765,40.8917,15319.0
2017-08-30 14:25:00,53.76,53.76,53.72,53.73,30995.0,40.8993,40.8993,40.8689,40.8765,30995.0
2017-08-30 14:30:00,53.73,53.73,53.71,53.72,26387.0,40.8765,40.8765,40.8612,40.8689,26387.0
2017-08-30 14:35:00,53.72,53.78,53.72,53.77,49683.0,40.8689,40.9145,40.8689,40.9069,49683.0
2017-08-30 14:40:00,53.77,53.78,53.68,53.68,79067.0,40.9069,40.9145,40.8384,40.8384,79067.0
2017-08-30 14:45:00,53.69,53.97,53.68,53.97,353573.0,40.846,41.059,40.8384,41.059,353573.0
2017-08-30 14:50:00,53.97,54.02,53.86,53.89,176453.0,41.059,41.0971,40.9754,40.9982,176453.0
2017-08-30 14:55:00,53.9,53.98,53.89,53.94,66311.0,41.0058,41.0667,40.9982,41.0362,66311.0
2017-08-30 15:00:00,53.93,53.95,53.9,53.9,30348.0,41.0286,41.0438,41.0058,41.0058,30348.0
2017-08-30 15:05:00,53.9,53.91,53.83,53.84,55929.0,41.0058,41.0134,40.9525,40.9601,55929.0
2017-08-30 15:10:00,53.85,53.89,53.84,53.89,20836.0,40.9678,40.9982,40.9601,40.9982,20836.0
2017-08-30 15:15:00,53.88,53.89,53.86,53.86,21534.0,40.9906,40.9982,40.9754,40.9754,21534.0
2017-08-30 15:20:00,53.87,53.87,53.78,53.86,70255.0,40.983,40.983,40.9145,40.9754,70255.0
2017-08-30 15:25:00,53.87,53.89,53.81,53.85,34107.0,40.983,40.9982,40.9373,40.9678,34107.0
2017-08-30 15:30:00,53.85,53.88,53.83,53.88,44274.0,40.9678,40.9906,40.9525,40.9906,44274.0
2017-08-30 15:35:00,53.88,53.91,53.84,53.85,54169.0,40.9906,41.0134,40.9601,40.9678,54169.0
2017-08-30 15:40:00,53.86,53.86,53.71,53.71,64042.0,40.9754,40.9754,40.8612,40.8612,64042.0
2017-08-30 15:45:00,53.72,53.81,53.71,53.8,122285.0,40.8689,40.9373,40.8612,40.9297,122285.0
2017-08-30 15:50:00,53.81,53.81,53.72,53.75,93549.0,40.9373,40.9373,40.8689,40.8917,93549.0
2017-08-30 15:55:00,53.76,53.78,53.73,53.75,252074.0,40.8993,40.9145,40.8765,40.8917,252074.0
2017-08-31 09:30:00,53.4,53.49,53.02,53.16,237547.0,40.6254,40.6939,40.3363,40.4428,237547.0
2017-08-31 09:35:00,53.16,53.21,53.05,53.09,129908.0,40.4428,40.4809,40.3591,40.3896,129908.0
2017-08-31 09:40:00,53.1,53.14,52.97,53.0,151168.0,40.3972,40.4276,40.2983,40.3211,151168.0
2017-08-31 09:45:00,53.01,53.01,52.76,52.9,200797.0,40.3287,40.3287,40.1385,40.245,200797.0
2017-08-31 09:50:00,52.9,53.12,52.89,53.05,86113.0,40.245,40.4124,40.2374,40.3591,86113.0
2017-08-31 09:55:00,53.05,53.14,53.04,53.1,135827.0,40.3591,40.4276,40.3515,40.3972,135827.0
2017-08-31 10:00:00,53.1,53.27,53.1,53.16,117328.0,40.3972,40.5265,40.3972,40.4428,117328.0
2017-08-31 10:05:00,53.16,53.34,53.15,53.33,60069.0,40.4428,40.5798,40.4352,40.5722,60069.0
2017-08-31 10:10:00,53.33,53.5,53.31,53.45,63792.0,40.5722,40.7015,40.5569,40.6634,63792.0
2017-08-31 10:15:00,53.44,53.47,53.35,53.39,55186.0,40.6558,40.6787,40.5874,40.6178,55186.0
2017-08-31 10:20:00,53.4,53.52,53.38,53.46,138868.0,40.6254,40.7167,40.6102,40.6711,138868.0
2017-08-31 10:25:00,53.46,53.54,53.45,53.51,68546.0,40.6711,40.7319,40.6634,40.7091,68546.0
2017-08-31 10:30:00,53.52,53.52,53.43,53.44,62387.0,40.7167,40.7167,40.6482,40.6558,62387.0
2017-08-31 10:35:00,53.43,53.55,53.42,53.49,55096.0,40.6482,40.7395,40.6406,40.6939,55096.0
2017-08-31 10:40:00,53.48,53.51,53.38,53.4,28625.0,40.6863,40.7091,40.6102,40.6254,28625.0
2017-08-31 10:45:00,53.4,53.51,53.4,53.48,46902.0,40.6254,40.7091,40.6254,40.6863,46902.0
2017-08-31 10:50:00,53.48,53.49,53.4,53.41,37296.0,40.6863,40.6939,40.6254,40.633,37296.0
2017-08-31 10:55:00,53.41,53.48,53.4,53.45,56313.0,40.633,40.6863,40.6254,40.6634,56313.0
2017-08-31 11:00:00,53.45,53.57,53.44,53.57,48078.0,40.6634,40.7547,40.6558,40.7547,48078.0
2017-08-31 11:05:00,53.57,53.65,53.55,53.65,65012.0,40.7547,40.8156,40.7395,40.8156,65012.0
2017-08-31 11:10:00,53.66,53.71,53.64,53.7,106989.0,40.8232,40.8612,40.808,40.8536,106989.0
2017-08-31 11:15:00,53.7,53.8,53.67,53.8,89939.0,40.8536,40.9297,40.8308,40.9297,89939.0
2017-08-31 11:20:00,53.8,53.8,53.69,53.7,36244.0,40.9297,40.9297,40.846,40.8536,36244.0
2017-08-31 11:25:00,53.7,53.7,53.64,53.65,42721.0,40.8536,40.8536,40.808,40.8156,42721.0
2017-08-31 11:30:00,53.65,53.66,53.59,53.63,50081.0,40.8156,40.8232,40.77,40.8004,50081.0
2017-08-31 11:35:00,53.63,53.63,53.58,53.61,38491.0,40.8004,40.8004,40.7623,40.7852,38491.0
2017-08-31 11:40:00,53.61,53.62,53.52,53.55,76616.0,40.7852,40.7928,40.7167,40.7395,76616.0
2017-08-31 11:45:00,53.55,53.61,53.54,53.58,111283.0,40.7395,40.7852,40.7319,40.7623,111283.0
2017-08-31 11:50:00,53.58,53.61,53.54,53.54,79863.0,40.7623,40.7852,40.7319,40.7319,79863.0
2017-08-31 11:55:00,53.54,53.57,53.49,53.54,113003.0,40.7319,40.7547,40.6939,40.7319,113003.0
2017-08-31 12:00:00,53.54,53.54,53.47,53.52,29457.0,40.7319,40.7319,40.6787,40.7167,29457.0
2017-08-31 12:05:00,53.51,53.52,53.46,53.51,34938.0,40.7091,40.7167,40.6711,40.7091,34938.0
2017-08-31 12:10:00,53.5,53.53,53.5,53.53,16915.0,40.7015,40.7243,40.7015,40.7243,16915.0
2017-08-31 12:15:00,53.53,53.58,53.52,53.54,36900.0,40.7243,40.7623,40.7167,40.7319,36900.0
2017-08-31 12:20:00,53.53,53.56,53.5,53.55,26776.0,40.7243,40.7471,40.7015,40.7395,26776.0
2017-08-31 12:25:00,53.54,53.55,53.4,53.43,67108.0,40.7319,40.7395,40.6254,40.6482,67108.0
2017-08-31 12:30:00,53.43,53.44,53.37,53.44,66033.0,40.6482,40.6558,40.6026,40.6558,66033.0
2017-08-31 12:35:00,53.44,53.47,53.4,53.41,78771.0,40.6558,40.6787,40.6254,40.633,78771.0
2017-08-31 12:40:00,53.41,53.41,53.34,53.34,44637.0,40.633,40.633,40.5798,40.5798,44637.0
2017-08-31 12:45:00,53.33,53.37,53.31,53.36,50880.0,40.5722,40.6026,40.5569,40.595,50880.0
2017-08-31 12:50:00,53.36,53.37,53.34,53.36,37507.0,40.595,40.6026,40.5798,40.595,37507.0
2017-08-31 12:55:00,53.36,53.41,53.35,53.41,35045.0,40.595,40.633,40.5874,40.633,35045.0
2017-08-31 13:00:00,53.41,53.46,53.39,53.45,21224.0,40.633,40.6711,40.6178,40.6634,21224.0
2017-08-31 13:05:00,53.45,53.45,53.42,53.43,29992.0,40.6634,40.6634,40.6406,40.6482,29992.0
2017-08-31 13:10:00,53.43,53.43,53.3,53.3,110527.0,40.6482,40.6482,40.5493,40.5493,110527.0
2017-08-31 13:15:00,53.3,53.39,53.25,53.39,106907.0,40.5493,40.6178,40.5113,40.6178,106907.0
2017-08-31 13:20:00,53.39,53.42,53.35,53.41,49974.0,40.6178,40.6406,40.5874,40.633,49974.0
2017-08-31 13:25:00,53.4,53.41,53.39,53.4,44416.0,40.6254,40.633,40.6178,40.6254,44416.0
2017-08-31 13:30:00,53.41,53.42,53.39,53.4,18116.0,40.633,40.6406,40.6178,40.6254,18116.0
2017-08-31 13:35:00,53.4,53.44,53.39,53.41,47168.0,40.6254,40.6558,40.6178,40.633,47168.0
2017-08-31 13:40:00,53.41,53.43,53.37,53.38,13976.0,40.633,40.6482,40.6026,40.6102,13976.0
2017-08-31 13:45:00,53.37,53.41,53.36,53.4,169793.0,40.6026,40.633,40.595,40.6254,169793.0
2017-08-31 13:50:00,53.4,53.42,53.38,53.41,21544.0,40.6254,40.6406,40.6102,40.633,21544.0
2017-08-31 13:55:00,53.4,53.42,53.39,53.41,37960.0,40.6254,40.6406,40.6178,40.633,37960.0
2017-08-31 14:00:00,53.41,53.41,53.39,53.4,60653.0,40.633,40.633,40.6178,40.6254,60653.0
2017-08-31 14:05:00,53.4,53.47,53.4,53.45,88535.0,40.6254,40.6787,40.6254,40.6634,88535.0
2017-08-31 14:10:00,53.46,53.47,53.44,53.45,65516.0,40.6711,40.6787,40.6558,40.6634,65516.0
2017-08-31 14:15:00,53.45,53.47,53.39,53.4,45818.0,40.6634,40.6787,40.6178,40.6254,45818.0
2017-08-31 14:20:00,53.4,53.43,53.39,53.41,47121.0,40.6254,40.6482,40.6178,40.633,47121.0
2017-08-31 14:25:00,53.41,53.41,53.35,53.37,39524.0,40.633,40.633,40.5874,40.6026,39524.0
2017-08-31 14:30:00,53.36,53.36,53.33,53.36,34307.0,40.595,40.595,40.5722,40.595,34307.0
2017-08-31 14:35:00,53.35,53.36,53.32,53.33,51677.0,40.5874,40.595,40.5645,40.5722,51677.0
2017-08-31 14:40:00,53.32,53.38,53.32,53.38,27654.0,40.5645,40.6102,40.5645,40.6102,27654.0
2017-08-31 14:45:00,53.38,53.43,53.37,53.42,41686.0,40.6102,40.6482,40.6026,40.6406,41686.0
2017-08-31 14:50:00,53.41,53.42,53.38,53.39,19965.0,40.633,40.6406,40.6102,40.6178,19965.0
2017-08-31 14:55:00,53.38,53.39,53.32,53.34,56708.0,40.6102,40.6178,40.5645,40.5798,56708.0
2017-08-31 15:00:00,53.34,53.36,53.32,53.32,28693.0,40.5798,40.595,40.5645,40.5645,28693.0
2017-08-31 15:05:00,53.32,53.33,53.26,53.27,37864.0,40.5645,40.5722,40.5189,40.5265,37864.0
2017-08-31 15:10:00,53.26,53.27,53.2,53.2,33480.0,40.5189,40.5265,40.4732,40.4732,33480.0
2017-08-31 15:15:00,53.21,53.24,53.18,53.24,44276.0,40.4809,40.5037,40.458,40.5037,44276.0
2017-08-31 15:20:00,53.24,53.27,53.22,53.26,43979.0,40.5037,40.5265,40.4885,40.5189,43979.0
2017-08-31 15:25:00,53.26,53.28,53.24,53.26,31559.0,40.5189,40.5341,40.5037,40.5189,31559.0
2017-08-31 15:30:00,53.26,53.26,53.22,53.23,42987.0,40.5189,40.5189,40.4885,40.4961,42987.0
2017-08-31 15:35:00,53.23,53.26,53.22,53.26,84280.0,40.4961,40.5189,40.4885,40.5189,84280.0
2017-08-31 15:40:00,53.25,53.33,53.25,53.3,109722.0,40.5113,40.5722,40.5113,40.5493,109722.0
2017-08-31 15:45:00,53.3,53.33,53.27,53.32,206859.0,40.5493,40.5722,40.5265,40.5645,206859.0
2017-08-31 15:50:00,53.31,53.33,53.25,53.32,125463.0,40.5569,40.5722,40.5113,40.5645,125463.0
2017-08-31 15:55:00,53.32,53.33,53.23,53.26,216273.0,40.5645,40.5722,40.4961,40.5189,216273.0
2017-09-01 09:30:00,53.26,53.64,53.26,53.45,102041.0,40.5189,40.808,40.5189,40.6634,102041.0
2017-09-01 09:35:00,53.45,53.51,53.35,53.41,48008.0,40.6634,40.7091,40.5874,40.633,48008.0
2017-09-01 09:40:00,53.41,53.66,53.4,53.65,55168.0,40.633,40.8232,40.6254,40.8156,55168.0
2017-09-01 09:45:00,53.65,53.67,53.55,53.63,48268.0,40.8156,40.8308,40.7395,40.8004,48268.0
2017-09-01 09:50:00,53.62,53.62,53.51,53.53,24440.0,40.7928,40.7928,40.7091,40.7243,24440.0
2017-09-01 09:55:00,53.55,53.63,53.5,53.62,38709.0,40.7395,40.8004,40.7015,40.7928,38709.0
2017-09-01 10:00:00,53.62,53.68,53.58,53.65,22569.0,40.7928,40.8384,40.7623,40.8156,22569.0
2017-09-01 10:05:00,53.64,53.64,53.57,53.62,19650.0,40.808,40.808,40.7547,40.7928,19650.0
2017-09-01 10:10:00,53.61,53.61,53.41,53.43,36320.0,40.7852,40.7852,40.633,40.6482,36320.0
2017-09-01 10:15:00,53.42,53.44,53.35,53.35,38599.0,40.6406,40.6558,40.5874,40.5874,38599.0
2017-09-01 10:20:00,53.35,53.38,53.29,53.36,53266.0,40.5874,40.6102,40.5417,40.595,53266.0
2017-09-01 10:25:00,53.36,53.53,53.36,53.52,38903.0,40.595,40.7243,40.595,40.7167,38903.0
2017-09-01 10:30:00,53.52,53.57,53.48,53.54,58100.0,40.7167,40.7547,40.6863,40.7319,58100.0
2017-09-01 10:35:00,53.54,53.62,53.51,53.59,65028.0,40.7319,40.7928,40.7091,40.77,65028.0
2017-09-01 10:40:00,53.6,53.72,53.6,53.7,41062.0,40.7776,40.8689,40.7776,40.8536,41062.0
2017-09-01 10:45:00,53.69,53.73,53.67,53.73,31514.0,40.846,40.8765,40.8308,40.8765,31514.0
2017-09-01 10:50:00,53.72,53.73,53.68,53.69,26910.0,40.8689,40.8765,40.8384,40.846,26910.0
2017-09-01 10:55:00,53.69,53.72,53.66,53.66,42265.0,40.846,40.8689,40.8232,40.8232,42265.0
2017-09-01 11:00:00,53.66,53.68,53.63,53.64,23785.0,40.8232,40.8384,40.8004,40.808,23785.0
2017-09-01 11:05:00,53.65,53.69,53.64,53.69,23956.0,40.8156,40.846,40.808,40.846,23956.0
2017-09-01 11:10:00,53.69,53.72,53.63,53.63,29384.0,40.846,40.8689,40.8004,40.8004,29384.0
2017-09-01 11:15:00,53.63,53.64,53.59,53.61,15253.0,40.8004,40.808,40.77,40.7852,15253.0
2017-09-01 11:20:00,53.6,53.63,53.58,53.63,14616.0,40.7776,40.8004,40.7623,40.8004,14616.0
2017-09-01 11:25:00,53.62,53.62,53.57,53.6,24784.0,40.7928,40.7928,40.7547,40.7776,24784.0
2017-09-01 11:30:00,53.6,53.6,53.53,53.53,13578.0,40.7776,40.7776,40.7243,40.7243,13578.0
2017-09-01 11:35:00,53.53,53.54,53.5,53.51,18221.0,40.7243,40.7319,40.7015,40.7091,18221.0
2017-09-01 11:40:00,53.5,53.5,53.45,53.46,29162.0,40.7015,40.7015,40.6634,40.6711,29162.0
2017-09-01 11:45:00,53.47,53.5,53.46,53.48,18513.0,40.6787,40.7015,40.6711,40.6863,18513.0
2017-09-01 11:50:00,53.49,53.49,53.47,53.48,13859.0,40.6939,40.6939,40.6787,40.6863,13859.0
2017-09-01 11:55:00,53.49,53.55,53.47,53.54,30529.0,40.6939,40.7395,40.6787,40.7319,30529.0
2017-09-01 12:00:00,53.54,53.54,53.51,53.53,10289.0,40.7319,40.7319,40.7091,40.7243,10289.0
2017-09-01 12:05:00,53.52,53.53,53.51,53.52,20051.0,40.7167,40.7243,40.7091,40.7167,20051.0
2017-09-01 12:10:00,53.52,53.54,53.51,53.53,32774.0,40.7167,40.7319,40.7091,40.7243,32774.0
2017-09-01 12:15:00,53.53,53.54,53.51,53.51,8836.0,40.7243,40.7319,40.7091,40.7091,8836.0
2017-09-01 12:20:00,53.52,53.54,53.51,53.54,16338.0,40.7167,40.7319,40.7091,40.7319,16338.0
2017-09-01 12:25:00,53.53,53.56,53.53,53.56,5333.0,40.7243,40.7471,40.7243,40.7471,5333.0
2017-09-01 12:30:00,53.55,53.55,53.52,53.52,12229.0,40.7395,40.7395,40.7167,40.7167,12229.0
2017-09-01 12:35:00,53.52,53.57,53.52,53.57,12872.0,40.7167,40.7547,40.7167,40.7547,12872.0
2017-09-01 12:40:00,53.56,53.59,53.56,53.58,19380.0,40.7471,40.77,40.7471,40.7623,19380.0
2017-09-01 12:45:00,53.57,53.6,53.56,53.6,10663.0,40.7547,40.7776,40.7471,40.7776,10663.0
2017-09-01 12:50:00,53.6,53.61,53.6,53.61,8388.0,40.7776,40.7852,40.7776,40.7852,8388.0
2017-09-01 12:55:00,53.61,53.69,53.6,53.69,20436.0,40.7852,40.846,40.7776,40.846,20436.0
2017-09-01 13:00:00,53.69,53.71,53.68,53.71,5631.0,40.846,40.8612,40.8384,40.8612,5631.0
2017-09-01 13:05:00,53.7,53.71,53.65,53.65,20967.0,40.8536,40.8612,40.8156,40.8156,20967.0
2017-09-01 13:10:00,53.65,53.71,53.65,53.71,19253.0,40.8156,40.8612,40.8156,40.8612,19253.0
2017-09-01 13:15:00,53.71,53.73,53.7,53.73,20069.0,40.8612,40.8765,40.8536,40.8765,20069.0
2017-09-01 13:20:00,53.73,53.74,53.7,53.71,11728.0,40.8765,40.8841,40.8536,40.8612,11728.0
2017-09-01 13:25:00,53.71,53.72,53.69,53.72,9830.0,40.8612,40.8689,40.846,40.8689,9830.0
2017-09-01 13:30:00,53.72,53.73,53.65,53.65,10349.0,40.8689,40.8765,40.8156,40.8156,10349.0
2017-09-01 13:35:00,53.65,53.65,53.6,53.6,14416.0,40.8156,40.8156,40.7776,40.7776,14416.0
2017-09-01 13:40:00,53.6,53.61,53.58,53.61,19958.0,40.7776,40.7852,40.7623,40.7852,19958.0
2017-09-01 13:45:00,53.61,53.64,53.6,53.63,9218.0,40.7852,40.808,40.7776,40.8004,9218.0
2017-09-01 13:50:00,53.63,53.65,53.62,53.65,11856.0,40.8004,40.8156,40.7928,40.8156,11856.0
2017-09-01 13:55:00,53.64,53.65,53.59,53.59,15917.0,40.808,40.8156,40.77,40.77,15917.0
2017-09-01 14:00:00,53.59,53.63,53.59,53.62,19513.0,40.77,40.8004,40.77,40.7928,19513.0
2017-09-01 14:05:00,53.61,53.65,53.61,53.63,10776.0,40.7852,40.8156,40.7852,40.8004,10776.0
2017-09-01 14:10:00,53.63,53.64,53.62,53.63,10567.0,40.8004,40.808,40.7928,40.8004,10567.0
2017-09-01 14:15:00,53.63,54.12,53.62,53.87,508176.0,40.8004,41.1732,40.7928,40.983,508176.0
2017-09-01 14:20:00,53.87,53.87,53.75,53.79,62974.0,40.983,40.983,40.8917,40.9221,62974.0
2017-09-01 14:25:00,53.78,53.78,53.69,53.72,50939.0,40.9145,40.9145,40.846,40.8689,50939.0
2017-09-01 14:30:00,53.73,53.94,53.72,53.89,96652.0,40.8765,41.0362,40.8689,40.9982,96652.0
2017-09-01 14:35:00,53.9,53.96,53.87,53.88,56655.0,41.0058,41.0514,40.983,40.9906,56655.0
2017-09-01 14:40:00,53.89,53.9,53.83,53.83,24625.0,40.9982,41.0058,40.9525,40.9525,24625.0
2017-09-01 14:45:00,53.83,53.83,53.77,53.78,38204.0,40.9525,40.9525,40.9069,40.9145,38204.0
2017-09-01 14:50:00,53.78,53.8,53.74,53.74,25843.0,40.9145,40.9297,40.8841,40.8841,25843.0
2017-09-01 14:55:00,53.74,53.8,53.72,53.72,33952.0,40.8841,40.9297,40.8689,40.8689,33952.0
2017-09-01 15:00:00,53.73,53.73,53.7,53.71,36445.0,40.8765,40.8765,40.8536,40.8612,36445.0
2017-09-01 15:05:00,53.71,53.74,53.68,53.72,61365.0,40.8612,40.8841,40.8384,40.8689,61365.0
2017-09-01 15:10:00,53.72,53.72,53.64,53.65,33153.0,40.8689,40.8689,40.808,40.8156,33153.0
2017-09-01 15:15:00,53.64,53.64,53.58,53.58,23584.0,40.808,40.808,40.7623,40.7623,23584.0
2017-09-01 15:20:00,53.59,53.61,53.58,53.59,31215.0,40.77,40.7852,40.7623,40.77,31215.0
2017-09-01 15:25:00,53.59,53.64,53.56,53.62,48212.0,40.77,40.808,40.7471,40.7928,48212.0
2017-09-01 15:30:00,53.63,53.63,53.56,53.58,47143.0,40.8004,40.8004,40.7471,40.7623,47143.0
2017-09-01 15:35:00,53.59,53.68,53.58,53.68,41646.0,40.77,40.8384,40.7623,40.8384,41646.0
2017-09-01 15:40:00,53.67,53.68,53.63,53.64,59273.0,40.8308,40.8384,40.8004,40.808,59273.0
2017-09-01 15:45:00,53.65,53.7,53.64,53.7,77546.0,40.8156,40.8536,40.808,40.8536,77546.0
2017-09-01 15:50:00,53.7,53.73,53.67,53.68,111900.0,40.8536,40.8765,40.8308,40.8384,111900.0
2017-09-01 15:55:00,53.68,53.73,53.67,53.69,225327.0,40.8384,40.8765,40.8308,40.846,225327.0
2017-09-05 09:30:00,53.76,53.85,53.58,53.81,81260.0,40.8993,40.9678,40.7623,40.9373,81260.0
2017-09-05 09:35:00,53.8,53.89,53.76,53.81,52918.0,40.9297,40.9982,40.8993,40.9373,52918.0
2017-09-05 09:40:00,53.8,53.84,53.68,53.83,52318.0,40.9297,40.9601,40.8384,40.9525,52318.0
2017-09-05 09:45:00,53.84,53.97,53.74,53.93,44342.0,40.9601,41.059,40.8841,41.0286,44342.0
2017-09-05 09:50:00,53.91,53.99,53.88,53.95,25488.0,41.0134,41.0743,40.9906,41.0438,25488.0
2017-09-05 09:55:00,53.97,53.99,53.85,53.86,44317.0,41.059,41.0743,40.9678,40.9754,44317.0
2017-09-05 10:00:00,53.89,53.99,53.87,53.99,23448.0,40.9982,41.0743,40.983,41.0743,23448.0
2017-09-05 10:05:00,54.0,54.06,53.97,53.98,50795.0,41.0819,41.1275,41.059,41.0667,50795.0
2017-09-05 10:10:00,53.97,54.05,53.94,54.01,31006.0,41.059,41.1199,41.0362,41.0895,31006.0
2017-09-05 10:15:00,54.01,54.01,53.91,53.93,19856.0,41.0895,41.0895,41.0134,41.0286,19856.0
2017-09-05 10:20:00,53.94,53.96,53.84,53.84,15226.0,41.0362,41.0514,40.9601,40.9601,15226.0
2017-09-05 10:25:00,53.85,53.87,53.81,53.82,20032.0,40.9678,40.983,40.9373,40.9449,20032.0
2017-09-05 10:30:00,53.81,53.88,53.81,53.86,20932.0,40.9373,40.9906,40.9373,40.9754,20932.0
2017-09-05 10:35:00,53.86,53.89,53.81,53.88,39713.0,40.9754,40.9982,40.9373,40.9906,39713.0
2017-09-05 10:40:00,53.87,53.88,53.84,53.86,37947.0,40.983,40.9906,40.9601,40.9754,37947.0
2017-09-05 10:45:00,53.86,53.9,53.81,53.87,22301.0,40.9754,41.0058,40.9373,40.983,22301.0
2017-09-05 10:50:00,53.87,53.91,53.87,53.88,16685.0,40.983,41.0134,40.983,40.9906,16685.0
2017-09-05 10:55:00,53.88,53.88,53.84,53.84,97722.0,40.9906,40.9906,40.9601,40.9601,97722.0
2017-09-05 11:00:00,53.84,53.87,53.77,53.87,56043.0,40.9601,40.983,40.9069,40.983,56043.0
2017-09-05 11:05:00,53.86,53.87,53.8,53.8,35133.0,40.9754,40.983,40.9297,40.9297,35133.0
2017-09-05 11:10:00,53.8,53.8,53.73,53.76,27459.0,40.9297,40.9297,40.8765,40.8993,27459.0
2017-09-05 11:15:00,53.76,53.76,53.69,53.7,29692.0,40.8993,40.8993,40.846,40.8536,29692.0
2017-09-05 11:20:00,53.71,53.71,53.64,53.66,40275.0,40.8612,40.8612,40.808,40.8232,40275.0
2017-09-05 11:25:00,53.67,53.72,53.65,53.65,19546.0,40.8308,40.8689,40.8156,40.8156,19546.0
2017-09-05 11:30:00,53.64,53.67,53.44,53.46,279983.0,40.808,40.8308,40.6558,40.6711,279983.0
2017-09-05 11:35:00,53.47,53.67,53.46,53.67,129439.0,40.6787,40.8308,40.6711,40.8308,129439.0
2017-09-05 11:40:00,53.67,53.69,53.57,53.58,45175.0,40.8308,40.846,40.7547,40.7623,45175.0
2017-09-05 11:45:00,53.58,53.58,53.51,53.55,25979.0,40.7623,40.7623,40.7091,40.7395,25979.0
2017-09-05 11:50:00,53.55,53.64,53.55,53.6,38541.0,40.7395,40.808,40.7395,40.7776,38541.0
2017-09-05 11:55:00,53.6,53.62,53.56,53.56,21984.0,40.7776,40.7928,40.7471,40.7471,21984.0
2017-09-05 12:00:00,53.57,53.63,53.55,53.6,57409.0,40.7547,40.8004,40.7395,40.7776,57409.0
2017-09-05 12:05:00,53.6,53.6,53.51,53.58,36081.0,40.7776,40.7776,40.7091,40.7623,36081.0
2017-09-05 12:10:00,53.58,53.59,53.48,53.49,29735.0,40.7623,40.77,40.6863,40.6939,29735.0
2017-09-05 12:15:00,53.49,53.54,53.48,53.51,18746.0,40.6939,40.7319,40.6863,40.7091,18746.0
2017-09-05 12:20:00,53.51,53.62,53.5,53.58,17269.0,40.7091,40.7928,40.7015,40.7623,17269.0
2017-09-05 12:25:00,53.58,53.65,53.58,53.62,24817.0,40.7623,40.8156,40.7623,40.7928,24817.0
2017-09-05 12:30:00,53.62,53.63,53.57,53.59,26080.0,40.7928,40.8004,40.7547,40.77,26080.0
2017-09-05 12:35:00,53.59,53.6,53.52,53.54,37568.0,40.77,40.7776,40.7167,40.7319,37568.0
2017-09-05 12:40:00,53.54,53.57,53.52,53.53,19321.0,40.7319,40.7547,40.7167,40.7243,19321.0
2017-09-05 12:45:00,53.54,53.54,53.47,53.49,27446.0,40.7319,40.7319,40.6787,40.6939,27446.0
2017-09-05 12:50:00,53.5,53.56,53.49,53.53,19175.0,40.7015,40.7471,40.6939,40.7243,19175.0
2017-09-05 12:55:00,53.52,53.57,53.49,53.57,40684.0,40.7167,40.7547,40.6939,40.7547,40684.0
2017-09-05 13:00:00,53.56,53.56,53.47,53.52,32103.0,40.7471,40.7471,40.6787,40.7167,32103.0
2017-09-05 13:05:00,53.51,53.53,53.46,53.48,25953.0,40.7091,40.7243,40.6711,40.6863,25953.0
2017-09-05 13:10:00,53.48,53.53,53.47,53.51,22901.0,40.6863,40.7243,40.6787,40.7091,22901.0
2017-09-05 13:15:00,53.51,53.55,53.49,53.55,28765.0,40.7091,40.7395,40.6939,40.7395,28765.0
2017-09-05 13:20:00,53.55,53.6,53.52,53.53,21856.0,40.7395,40.7776,40.7167,40.7243,21856.0
2017-09-05 13:25:00,53.52,53.53,53.49,53.49,13269.0,40.7167,40.7243,40.6939,40.6939,13269.0
2017-09-05 13:30:00,53.5,53.51,53.44,53.46,27968.0,40.7015,40.7091,40.6558,40.6711,27968.0
2017-09-05 13:35:00,53.46,53.51,53.45,53.51,14249.0,40.6711,40.7091,40.6634,40.7091,14249.0
2017-09-05 13:40:00,53.5,53.54,53.49,53.53,24002.0,40.7015,40.7319,40.6939,40.7243,24002.0
2017-09-05 13:45:00,53.54,53.54,53.44,53.44,33203.0,40.7319,40.7319,40.6558,40.6558,33203.0
2017-09-05 13:50:00,53.44,53.47,53.41,53.44,28182.0,40.6558,40.6787,40.633,40.6558,28182.0
2017-09-05 13:55:00,53.45,53.45,53.38,53.43,29780.0,40.6634,40.6634,40.6102,40.6482,29780.0
2017-09-05 14:00:00,53.44,53.53,53.44,53.51,27536.0,40.6558,40.7243,40.6558,40.7091,27536.0
2017-09-05 14:05:00,53.51,53.53,53.44,53.48,29852.0,40.7091,40.7243,40.6558,40.6863,29852.0
2017-09-05 14:10:00,53.47,53.48,53.42,53.43,97283.0,40.6787,40.6863,40.6406,40.6482,97283.0
2017-09-05 14:15:00,53.43,53.5,53.41,53.48,39939.0,40.6482,40.7015,40.633,40.6863,39939.0
2017-09-05 14:20:00,53.49,53.51,53.45,53.46,31746.0,40.6939,40.7091,40.6634,40.6711,31746.0
2017-09-05 14:25:00,53.46,53.58,53.45,53.57,29666.0,40.6711,40.7623,40.6634,40.7547,29666.0
2017-09-05 14:30:00,53.56,53.57,53.49,53.51,43551.0,40.7471,40.7547,40.6939,40.7091,43551.0
2017-09-05 14:35:00,53.51,53.55,53.5,53.54,64313.0,40.7091,40.7395,40.7015,40.7319,64313.0
2017-09-05 14:40:00,53.55,53.58,53.51,53.58,41338.0,40.7395,40.7623,40.7091,40.7623,41338.0
2017-09-05 14:45:00,53.57,53.62,53.57,53.59,54771.0,40.7547,40.7928,40.7547,40.77,54771.0
2017-09-05 14:50:00,53.59,53.59,53.58,53.58,50138.0,40.77,40.77,40.7623,40.7623,50138.0
2017-09-05 14:55:00,53.58,53.6,53.56,53.59,65515.0,40.7623,40.7776,40.7471,40.77,65515.0
2017-09-05 15:00:00,53.6,53.63,53.6,53.6,37337.0,40.7776,40.8004,40.7776,40.7776,37337.0
2017-09-05 15:05:00,53.6,53.62,53.59,53.62,28558.0,40.7776,40.7928,40.77,40.7928,28558.0
2017-09-05 15:10:00,53.62,53.68,53.6,53.68,45124.0,40.7928,40.8384,40.7776,40.8384,45124.0
2017-09-05 15:15:00,53.68,53.69,53.67,53.69,30878.0,40.8384,40.846,40.8308,40.846,30878.0
2017-09-05 15:20:00,53.68,53.69,53.65,53.66,39361.0,40.8384,40.846,40.8156,40.8232,39361.0
2017-09-05 15:25:00,53.65,53.71,53.64,53.69,75123.0,40.8156,40.8612,40.808,40.846,75123.0
2017-09-05 15:30:00,53.7,53.73,53.66,53.69,58262.0,40.8536,40.8765,40.8232,40.846,58262.0
2017-09-05 15:35:00,53.69,53.69,53.6,53.62,49843.0,40.846,40.846,40.7776,40.7928,49843.0
2017-09-05 15:40:00,53.62,53.63,53.58,53.62,74509.0,40.7928,40.8004,40.7623,40.7928,74509.0
2017-09-05 15:45:00,53.62,53.64,53.6,53.64,62205.0,40.7928,40.808,40.7776,40.808,62205.0
2017-09-05 15:50:00,53.64,53.66,53.62,53.66,104897.0,40.808,40.8232,40.7928,40.8232,104897.0
2017-09-05 15:55:00,53.66,53.72,53.65,53.71,165476.0,40.8232,40.8689,40.8156,40.8612,165476.0
2017-09-06 09:30:00,53.88,53.99,53.72,53.81,100229.0,40.9906,41.0743,40.8689,40.9373,100229.0
2017-09-06 09:35:00,53.79,53.91,53.6,53.91,40992.0,40.9221,41.0134,40.7776,41.0134,40992.0
2017-09-06 09:40:00,53.91,53.93,53.83,53.9,50730.0,41.0134,41.0286,40.9525,41.0058,50730.0
2017-09-06 09:45:00,53.89,53.9,53.84,53.88,36486.0,40.9982,41.0058,40.9601,40.9906,36486.0
2017-09-06 09:50:00,53.87,53.93,53.79,53.81,89082.0,40.983,41.0286,40.9221,40.9373,89082.0
2017-09-06 09:55:00,53.8,53.8,53.61,53.68,68207.0,40.9297,40.9297,40.7852,40.8384,68207.0
2017-09-06 10:00:00,53.67,53.83,53.67,53.79,24189.0,40.8308,40.9525,40.8308,40.9221,24189.0
2017-09-06 10:05:00,53.79,53.85,53.76,53.79,33442.0,40.9221,40.9678,40.8993,40.9221,33442.0
2017-09-06 10:10:00,53.79,53.86,53.76,53.82,64990.0,40.9221,40.9754,40.8993,40.9449,64990.0
2017-09-06 10:15:00,53.81,53.82,53.73,53.76,28328.0,40.9373,40.9449,40.8765,40.8993,28328.0
2017-09-06 10:20:00,53.76,53.78,53.74,53.77,24776.0,40.8993,40.9145,40.8841,40.9069,24776.0
2017-09-06 10:25:00,53.77,53.85,53.75,53.77,128631.0,40.9069,40.9678,40.8917,40.9069,128631.0
2017-09-06 10:30:00,53.77,53.81,53.75,53.81,36218.0,40.9069,40.9373,40.8917,40.9373,36218.0
2017-09-06 10:35:00,53.82,53.89,53.82,53.86,24324.0,40.9449,40.9982,40.9449,40.9754,24324.0
2017-09-06 10:40:00,53.87,53.89,53.85,53.88,23354.0,40.983,40.9982,40.9678,40.9906,23354.0
2017-09-06 10:45:00,53.88,53.97,53.85,53.97,29971.0,40.9906,41.059,40.9678,41.059,29971.0
2017-09-06 10:50:00,53.97,53.99,53.93,53.97,39404.0,41.059,41.0743,41.0286,41.059,39404.0
2017-09-06 10:55:00,53.98,54.06,53.98,54.06,30877.0,41.0667,41.1275,41.0667,41.1275,30877.0
2017-09-06 11:00:00,54.07,54.15,54.05,54.06,61368.0,41.1351,41.196,41.1199,41.1275,61368.0
2017-09-06 11:05:00,54.05,54.07,53.99,54.02,36955.0,41.1199,41.1351,41.0743,41.0971,36955.0
2017-09-06 11:10:00,54.02,54.02,53.94,53.94,29310.0,41.0971,41.0971,41.0362,41.0362,29310.0
2017-09-06 11:15:00,53.94,53.96,53.91,53.92,31416.0,41.0362,41.0514,41.0134,41.021,31416.0
2017-09-06 11:20:00,53.92,53.99,53.89,53.98,22719.0,41.021,41.0743,40.9982,41.0667,22719.0
2017-09-06 11:25:00,53.97,54.05,53.96,54.05,24509.0,41.059,41.1199,41.0514,41.1199,24509.0
2017-09-06 11:30:00,54.05,54.06,54.01,54.05,18624.0,41.1199,41.1275,41.0895,41.1199,18624.0
2017-09-06 11:35:00,54.04,54.04,53.95,53.96,50450.0,41.1123,41.1123,41.0438,41.0514,50450.0
2017-09-06 11:40:00,53.96,53.97,53.93,53.97,31333.0,41.0514,41.059,41.0286,41.059,31333.0
2017-09-06 11:45:00,53.97,53.99,53.95,53.98,55181.0,41.059,41.0743,41.0438,41.0667,55181.0
2017-09-06 11:50:00,53.98,53.99,53.95,53.96,13398.0,41.0667,41.0743,41.0438,41.0514,13398.0
2017-09-06 11:55:00,53.95,54.08,53.95,54.07,69205.0,41.0438,41.1427,41.0438,41.1351,69205.0
2017-09-06 12:00:00,54.07,54.13,54.07,54.11,24617.0,41.1351,41.1808,41.1351,41.1656,24617.0
2017-09-06 12:05:00,54.11,54.12,54.08,54.11,19082.0,41.1656,41.1732,41.1427,41.1656,19082.0
2017-09-06 12:10:00,54.11,54.19,54.1,54.18,17845.0,41.1656,41.2264,41.1579,41.2188,17845.0
2017-09-06 12:15:00,54.18,54.19,54.13,54.16,22740.0,41.2188,41.2264,41.1808,41.2036,22740.0
2017-09-06 12:20:00,54.16,54.16,54.1,54.12,20567.0,41.2036,41.2036,41.1579,41.1732,20567.0
2017-09-06 12:25:00,54.13,54.18,54.12,54.17,27362.0,41.1808,41.2188,41.1732,41.2112,27362.0
2017-09-06 12:30:00,54.16,54.29,54.16,54.28,37591.0,41.2036,41.3025,41.2036,41.2949,37591.0
2017-09-06 12:35:00,54.27,54.3,54.26,54.29,77845.0,41.2873,41.3101,41.2797,41.3025,77845.0
2017-09-06 12:40:00,54.29,54.3,54.25,54.28,74012.0,41.3025,41.3101,41.2721,41.2949,74012.0
2017-09-06 12:45:00,54.29,54.29,54.22,54.23,10237.0,41.3025,41.3025,41.2492,41.2568,10237.0
2017-09-06 12:50:00,54.23,54.26,54.22,54.25,13363.0,41.2568,41.2797,41.2492,41.2721,13363.0
2017-09-06 12:55:00,54.24,54.25,54.18,54.21,14489.0,41.2645,41.2721,41.2188,41.2416,14489.0
2017-09-06 13:00:00,54.21,54.25,54.19,54.23,21983.0,41.2416,41.2721,41.2264,41.2568,21983.0
2017-09-06 13:05:00,54.23,54.23,54.2,54.23,15588.0,41.2568,41.2568,41.234,41.2568,15588.0
2017-09-06 13:10:00,54.24,54.31,54.23,54.3,23184.0,41.2645,41.3177,41.2568,41.3101,23184.0
2017-09-06 13:15:00,54.3,54.44,54.3,54.38,63790.0,41.3101,41.4166,41.3101,41.371,63790.0
2017-09-06 13:20:00,54.38,54.39,54.34,54.34,31202.0,41.371,41.3786,41.3405,41.3405,31202.0
2017-09-06 13:25:00,54.34,54.38,54.34,54.35,21131.0,41.3405,41.371,41.3405,41.3481,21131.0
2017-09-06 13:30:00,54.35,54.36,54.33,54.34,17192.0,41.3481,41.3557,41.3329,41.3405,17192.0
2017-09-06 13:35:00,54.35,54.35,54.29,54.32,24551.0,41.3481,41.3481,41.3025,41.3253,24551.0
2017-09-06 13:40:00,54.32,54.34,54.31,54.34,11708.0,41.3253,41.3405,41.3177,41.3405,11708.0
2017-09-06 13:45:00,54.34,54.37,54.33,54.37,19178.0,41.3405,41.3634,41.3329,41.3634,19178.0
2017-09-06 13:50:00,54.37,54.37,54.35,54.35,19642.0,41.3634,41.3634,41.3481,41.3481,19642.0
2017-09-06 13:55:00,54.35,54.38,54.35,54.38,15751.0,41.3481,41.371,41.3481,41.371,15751.0
2017-09-06 14:00:00,54.37,54.4,54.37,54.39,16001.0,41.3634,41.3862,41.3634,41.3786,16001.0
2017-09-06 14:05:00,54.4,54.42,54.39,54.41,24092.0,41.3862,41.4014,41.3786,41.3938,24092.0
2017-09-06 14:10:00,54.41,54.46,54.4,54.45,41417.0,41.3938,41.4318,41.3862,41.4242,41417.0
2017-09-06 14:15:00,54.45,54.48,54.43,54.48,40768.0,41.4242,41.447,41.409,41.447,40768.0
2017-09-06 14:20:00,54.48,54.54,54.46,54.53,74269.0,41.447,41.4927,41.4318,41.4851,74269.0
2017-09-06 14:25:00,54.54,54.55,54.52,54.55,85760.0,41.4927,41.5003,41.4775,41.5003,85760.0
2017-09-06 14:30:00,54.55,54.55,54.5,54.5,31042.0,41.5003,41.5003,41.4623,41.4623,31042.0
2017-09-06 14:35:00,54.5,54.5,54.38,54.43,36514.0,41.4623,41.4623,41.371,41.409,36514.0
2017-09-06 14:40:00,54.43,54.43,54.41,54.42,14305.0,41.409,41.409,41.3938,41.4014,14305.0
2017-09-06 14:45:00,54.42,54.45,54.41,54.42,21477.0,41.4014,41.4242,41.3938,41.4014,21477.0
2017-09-06 14:50:00,54.42,54.43,54.4,54.43,40488.0,41.4014,41.409,41.3862,41.409,40488.0
2017-09-06 14:55:00,54.42,54.44,54.37,54.4,43244.0,41.4014,41.4166,41.3634,41.3862,43244.0
2017-09-06 15:00:00,54.4,54.45,54.39,54.44,32342.0,41.3862,41.4242,41.3786,41.4166,32342.0
2017-09-06 15:05:00,54.44,54.46,54.41,54.41,34470.0,41.4166,41.4318,41.3938,41.3938,34470.0
2017-09-06 15:10:00,54.41,54.44,54.4,54.43,23940.0,41.3938,41.4166,41.3862,41.409,23940.0
2017-09-06 15:15:00,54.44,54.47,54.41,54.46,29874.0,41.4166,41.4394,41.3938,41.4318,29874.0
2017-09-06 15:20:00,54.46,54.49,54.45,54.49,33114.0,41.4318,41.4546,41.4242,41.4546,33114.0
2017-09-06 15:25:00,54.48,54.5,54.46,54.47,35359.0,41.447,41.4623,41.4318,41.4394,35359.0
2017-09-06 15:30:00,54.47,54.47,54.41,54.43,47031.0,41.4394,41.4394,41.3938,41.409,47031.0
2017-09-06 15:35:00,54.43,54.46,54.43,54.46,24873.0,41.409,41.4318,41.409,41.4318,24873.0
2017-09-06 15:40:00,54.46,54.54,54.45,54.5,90266.0,41.4318,41.4927,41.4242,41.4623,90266.0
2017-09-06 15:45:00,54.51,54.53,54.48,54.5,60198.0,41.4699,41.4851,41.447,41.4623,60198.0
2017-09-06 15:50:00,54.49,54.57,54.47,54.57,108257.0,41.4546,41.5155,41.4394,41.5155,108257.0
2017-09-06 15:55:00,54.57,54.73,54.55,54.71,611394.0,41.5155,41.6372,41.5003,41.622,611394.0
2017-09-07 09:30:00,54.33,54.71,54.33,54.68,112157.0,41.3329,41.622,41.3329,41.5992,112157.0
2017-09-07 09:35:00,54.7,54.97,54.63,54.91,62678.0,41.6144,41.8198,41.5612,41.7742,62678.0
2017-09-07 09:40:00,54.91,54.98,54.8,54.91,53573.0,41.7742,41.8274,41.6905,41.7742,53573.0
2017-09-07 09:45:00,54.9,54.9,54.68,54.68,28657.0,41.7666,41.7666,41.5992,41.5992,28657.0
2017-09-07 09:50:00,54.7,54.77,54.62,54.69,21295.0,41.6144,41.6677,41.5536,41.6068,21295.0
2017-09-07 09:55:00,54.69,54.84,54.65,54.82,67886.0,41.6068,41.7209,41.5764,41.7057,67886.0
2017-09-07 10:00:00,54.82,54.82,54.58,54.59,41890.0,41.7057,41.7057,41.5231,41.5307,41890.0
2017-09-07 10:05:00,54.59,54.64,54.49,54.51,48042.0,41.5307,41.5688,41.4546,41.4699,48042.0
2017-09-07 10:10:00,54.51,54.54,54.47,54.52,21787.0,41.4699,41.4927,41.4394,41.4775,21787.0
2017-09-07 10:15:00,54.53,54.55,54.52,54.55,13462.0,41.4851,41.5003,41.4775,41.5003,13462.0
2017-09-07 10:20:00,54.54,54.58,54.52,54.56,17462.0,41.4927,41.5231,41.4775,41.5079,17462.0
2017-09-07 10:25:00,54.55,54.56,54.5,54.51,19846.0,41.5003,41.5079,41.4623,41.4699,19846.0
2017-09-07 10:30:00,54.5,54.51,54.45,54.51,20789.0,41.4623,41.4699,41.4242,41.4699,20789.0
2017-09-07 10:35:00,54.51,54.52,54.49,54.49,10422.0,41.4699,41.4775,41.4546,41.4546,10422.0
2017-09-07 10:40:00,54.49,54.5,54.4,54.41,17494.0,41.4546,41.4623,41.3862,41.3938,17494.0
2017-09-07 10:45:00,54.4,54.49,54.38,54.49,22940.0,41.3862,41.4546,41.371,41.4546,22940.0
2017-09-07 10:50:00,54.49,54.55,54.46,54.48,29628.0,41.4546,41.5003,41.4318,41.447,29628.0
2017-09-07 10:55:00,54.49,54.51,54.38,54.38,12913.0,41.4546,41.4699,41.371,41.371,12913.0
2017-09-07 11:00:00,54.39,54.43,54.37,54.41,14679.0,41.3786,41.409,41.3634,41.3938,14679.0
2017-09-07 11:05:00,54.41,54.46,54.41,54.45,18277.0,41.3938,41.4318,41.3938,41.4242,18277.0
2017-09-07 11:10:00,54.45,54.46,54.37,54.37,17262.0,41.4242,41.4318,41.3634,41.3634,17262.0
2017-09-07 11:15:00,54.37,54.38,54.3,54.3,11006.0,41.3634,41.371,41.3101,41.3101,11006.0
2017-09-07 11:20:00,54.3,54.3,54.26,54.28,37096.0,41.3101,41.3101,41.2797,41.2949,37096.0
2017-09-07 11:25:00,54.28,54.3,54.26,54.29,10759.0,41.2949,41.3101,41.2797,41.3025,10759.0
2017-09-07 11:30:00,54.3,54.3,54.27,54.29,10919.0,41.3101,41.3101,41.2873,41.3025,10919.0
2017-09-07 11:35:00,54.29,54.29,54.2,54.23,38305.0,41.3025,41.3025,41.234,41.2568,38305.0
2017-09-07 11:40:00,54.23,54.23,54.14,54.16,9806.0,41.2568,41.2568,41.1884,41.2036,9806.0
2017-09-07 11:45:00,54.15,54.15,54.09,54.14,31542.0,41.196,41.196,41.1503,41.1884,31542.0
2017-09-07 11:50:00,54.14,54.19,54.13,54.19,38879.0,41.1884,41.2264,41.1808,41.2264,38879.0
2017-09-07 11:55:00,54.19,54.22,54.17,54.19,20677.0,41.2264,41.2492,41.2112,41.2264,20677.0
2017-09-07 12:00:00,54.18,54.19,54.09,54.11,24428.0,41.2188,41.2264,41.1503,41.1656,24428.0
2017-09-07 12:05:00,54.11,54.15,54.1,54.13,13987.0,41.1656,41.196,41.1579,41.1808,13987.0
2017-09-07 12:10:00,54.13,54.14,54.1,54.12,15197.0,41.1808,41.1884,41.1579,41.1732,15197.0
2017-09-07 12:15:00,54.11,54.12,54.09,54.12,16218.0,41.1656,41.1732,41.1503,41.1732,16218.0
2017-09-07 12:20:00,54.12,54.13,54.1,54.11,9190.0,41.1732,41.1808,41.1579,41.1656,9190.0
2017-09-07 12:25:00,54.11,54.16,54.09,54.16,20426.0,41.1656,41.2036,41.1503,41.2036,20426.0
2017-09-07 12:30:00,54.15,54.26,54.15,54.22,28194.0,41.196,41.2797,41.196,41.2492,28194.0
2017-09-07 12:35:00,54.22,54.23,54.16,54.17,14594.0,41.2492,41.2568,41.2036,41.2112,14594.0
2017-09-07 12:40:00,54.16,54.25,54.16,54.24,14923.0,41.2036,41.2721,41.2036,41.2645,14923.0
2017-09-07 12:45:00,54.24,54.32,54.24,54.32,23089.0,41.2645,41.3253,41.2645,41.3253,23089.0
2017-09-07 12:50:00,54.32,54.39,54.3,54.37,23330.0,41.3253,41.3786,41.3101,41.3634,23330.0
2017-09-07 12:55:00,54.37,54.4,54.35,54.35,14639.0,41.3634,41.3862,41.3481,41.3481,14639.0
2017-09-07 13:00:00,54.35,54.45,54.35,54.4,26842.0,41.3481,41.4242,41.3481,41.3862,26842.0
2017-09-07 13:05:00,54.39,54.41,54.37,54.41,13769.0,41.3786,41.3938,41.3634,41.3938,13769.0
2017-09-07 13:10:00,54.4,54.44,54.38,54.43,19899.0,41.3862,41.4166,41.371,41.409,19899.0
2017-09-07 13:15:00,54.43,54.47,54.4,54.46,10606.0,41.409,41.4394,41.3862,41.4318,10606.0
2017-09-07 13:20:00,54.45,54.46,54.41,54.46,34838.0,41.4242,41.4318,41.3938,41.4318,34838.0
2017-09-07 13:25:00,54.46,54.51,54.44,54.51,11164.0,41.4318,41.4699,41.4166,41.4699,11164.0
2017-09-07 13:30:00,54.5,54.5,54.47,54.48,9887.0,41.4623,41.4623,41.4394,41.447,9887.0
2017-09-07 13:35:00,54.48,54.53,54.47,54.53,11098.0,41.447,41.4851,41.4394,41.4851,11098.0
2017-09-07 13:40:00,54.53,54.61,54.53,54.59,20192.0,41.4851,41.5459,41.4851,41.5307,20192.0
2017-09-07 13:45:00,54.58,54.58,54.47,54.5,27393.0,41.5231,41.5231,41.4394,41.4623,27393.0
2017-09-07 13:50:00,54.5,54.51,54.47,54.48,24104.0,41.4623,41.4699,41.4394,41.447,24104.0
2017-09-07 13:55:00,54.48,54.49,54.43,54.44,34004.0,41.447,41.4546,41.409,41.4166,34004.0
2017-09-07 14:00:00,54.44,54.61,54.43,54.59,36260.0,41.4166,41.5459,41.409,41.5307,36260.0
2017-09-07 14:05:00,54.59,54.63,54.58,54.62,17114.0,41.5307,41.5612,41.5231,41.5536,17114.0
2017-09-07 14:10:00,54.63,54.66,54.62,54.64,24224.0,41.5612,41.584,41.5536,41.5688,24224.0
2017-09-07 14:15:00,54.64,54.69,54.61,54.68,31399.0,41.5688,41.6068,41.5459,41.5992,31399.0
2017-09-07 14:20:00,54.67,54.68,54.62,54.65,29928.0,41.5916,41.5992,41.5536,41.5764,29928.0
2017-09-07 14:25:00,54.65,54.72,54.63,54.71,23953.0,41.5764,41.6296,41.5612,41.622,23953.0
2017-09-07 14:30:00,54.72,54.73,54.69,54.73,35110.0,41.6296,41.6372,41.6068,41.6372,35110.0
2017-09-07 14:35:00,54.72,54.73,54.66,54.69,89101.0,41.6296,41.6372,41.584,41.6068,89101.0
2017-09-07 14:40:00,54.68,54.7,54.65,54.67,24012.0,41.5992,41.6144,41.5764,41.5916,24012.0
2017-09-07 14:45:00,54.67,54.7,54.66,54.7,19530.0,41.5916,41.6144,41.584,41.6144,19530.0
2017-09-07 14:50:00,54.7,54.74,54.67,54.73,18546.0,41.6144,41.6448,41.5916,41.6372,18546.0
2017-09-07 14:55:00,54.72,54.77,54.68,54.77,32320.0,41.6296,41.6677,41.5992,41.6677,32320.0
2017-09-07 15:00:00,54.77,54.78,54.68,54.69,38942.0,41.6677,41.6753,41.5992,41.6068,38942.0
2017-09-07 15:05:00,54.69,54.69,54.66,54.68,20530.0,41.6068,41.6068,41.584,41.5992,20530.0
2017-09-07 15:10:00,54.68,54.68,54.62,54.63,23293.0,41.5992,41.5992,41.5536,41.5612,23293.0
2017-09-07 15:15:00,54.64,54.7,54.62,54.68,32731.0,41.5688,41.6144,41.5536,41.5992,32731.0
2017-09-07 15:20:00,54.69,54.7,54.63,54.64,42199.0,41.6068,41.6144,41.5612,41.5688,42199.0
2017-09-07 15:25:00,54.64,54.7,54.62,54.68,34707.0,41.5688,41.6144,41.5536,41.5992,34707.0
2017-09-07 15:30:00,54.68,54.69,54.63,54.63,30695.0,41.5992,41.6068,41.5612,41.5612,30695.0
2017-09-07 15:35:00,54.63,54.67,54.61,54.64,56989.0,41.5612,41.5916,41.5459,41.5688,56989.0
2017-09-07 15:40:00,54.64,54.65,54.6,54.65,55603.0,41.5688,41.5764,41.5383,41.5764,55603.0
2017-09-07 15:45:00,54.64,54.68,54.63,54.63,135035.0,41.5688,41.5992,41.5612,41.5612,135035.0
2017-09-07 15:50:00,54.63,54.67,54.62,54.64,108405.0,41.5612,41.5916,41.5536,41.5688,108405.0
2017-09-07 15:55:00,54.64,54.66,54.6,54.64,273456.0,41.5688,41.584,41.5383,41.5688,273456.0
2017-09-08 09:30:00,54.66,54.88,54.57,54.79,64978.0,41.584,41.7514,41.5155,41.6829,64978.0
2017-09-08 09:35:00,54.79,54.93,54.74,54.85,27223.0,41.6829,41.7894,41.6448,41.7285,27223.0
2017-09-08 09:40:00,54.88,54.95,54.73,54.88,49221.0,41.7514,41.8046,41.6372,41.7514,49221.0
2017-09-08 09:45:00,54.88,54.94,54.83,54.91,68349.0,41.7514,41.797,41.7133,41.7742,68349.0
2017-09-08 09:50:00,54.91,55.04,54.89,55.03,68440.0,41.7742,41.8731,41.759,41.8655,68440.0
2017-09-08 09:55:00,55.03,55.24,55.03,55.24,46525.0,41.8655,42.0252,41.8655,42.0252,46525.0
2017-09-08 10:00:00,55.22,55.24,55.13,55.22,48067.0,42.01,42.0252,41.9415,42.01,48067.0
2017-09-08 10:05:00,55.22,55.24,55.17,55.21,28355.0,42.01,42.0252,41.972,42.0024,28355.0
2017-09-08 10:10:00,55.21,55.22,55.13,55.13,25796.0,42.0024,42.01,41.9415,41.9415,25796.0
2017-09-08 10:15:00,55.13,55.26,55.13,55.21,35317.0,41.9415,42.0404,41.9415,42.0024,35317.0
2017-09-08 10:20:00,55.21,55.32,55.13,55.32,52304.0,42.0024,42.0861,41.9415,42.0861,52304.0
2017-09-08 10:25:00,55.3,55.3,55.2,55.23,21579.0,42.0709,42.0709,41.9948,42.0176,21579.0
2017-09-08 10:30:00,55.22,55.28,55.22,55.25,18417.0,42.01,42.0557,42.01,42.0328,18417.0
2017-09-08 10:35:00,55.25,55.33,55.24,55.3,31544.0,42.0328,42.0937,42.0252,42.0709,31544.0
2017-09-08 10:40:00,55.3,55.37,55.28,55.34,24064.0,42.0709,42.1241,42.0557,42.1013,24064.0
2017-09-08 10:45:00,55.34,55.47,55.33,55.44,40667.0,42.1013,42.2002,42.0937,42.1774,40667.0
2017-09-08 10:50:00,55.44,55.53,55.43,55.5,31071.0,42.1774,42.2459,42.1698,42.223,31071.0
2017-09-08 10:55:00,55.5,55.6,55.49,55.57,102445.0,42.223,42.2991,42.2154,42.2763,102445.0
2017-09-08 11:00:00,55.57,55.58,55.49,55.55,63102.0,42.2763,42.2839,42.2154,42.2611,63102.0
2017-09-08 11:05:00,55.56,55.58,55.54,55.54,26160.0,42.2687,42.2839,42.2535,42.2535,26160.0
2017-09-08 11:10:00,55.54,55.61,55.51,55.6,39560.0,42.2535,42.3067,42.2306,42.2991,39560.0
2017-09-08 11:15:00,55.59,55.6,55.47,55.54,64282.0,42.2915,42.2991,42.2002,42.2535,64282.0
2017-09-08 11:20:00,55.54,55.58,55.53,55.57,27563.0,42.2535,42.2839,42.2459,42.2763,27563.0
2017-09-08 11:25:00,55.57,55.7,55.57,55.64,109195.0,42.2763,42.3752,42.2763,42.3295,109195.0
2017-09-08 11:30:00,55.65,55.66,55.61,55.62,46844.0,42.3371,42.3448,42.3067,42.3143,46844.0
2017-09-08 11:35:00,55.63,55.67,55.62,55.66,31521.0,42.3219,42.3524,42.3143,42.3448,31521.0
2017-09-08 11:40:00,55.66,55.68,55.64,55.66,35635.0,42.3448,42.36,42.3295,42.3448,35635.0
2017-09-08 11:45:00,55.67,55.72,55.66,55.71,29805.0,42.3524,42.3904,42.3448,42.3828,29805.0
2017-09-08 11:50:00,55.71,55.74,55.7,55.7,40513.0,42.3828,42.4056,42.3752,42.3752,40513.0
2017-09-08 11:55:00,55.71,55.73,55.68,55.69,25775.0,42.3828,42.398,42.36,42.3676,25775.0
2017-09-08 12:00:00,55.69,55.69,55.28,55.32,124898.0,42.3676,42.3676,42.0557,42.0861,124898.0
2017-09-08 12:05:00,55.32,55.37,55.07,55.08,79900.0,42.0861,42.1241,41.8959,41.9035,79900.0
2017-09-08 12:10:00,55.07,55.17,54.89,55.14,78301.0,41.8959,41.972,41.759,41.9492,78301.0
2017-09-08 12:15:00,55.14,55.23,55.08,55.22,57975.0,41.9492,42.0176,41.9035,42.01,57975.0
2017-09-08 12:20:00,55.2,55.2,55.09,55.13,27396.0,41.9948,41.9948,41.9111,41.9415,27396.0
2017-09-08 12:25:00,55.14,55.24,55.14,55.14,25112.0,41.9492,42.0252,41.9492,41.9492,25112.0
2017-09-08 12:30:00,55.15,55.19,55.13,55.18,17488.0,41.9568,41.9872,41.9415,41.9796,17488.0
2017-09-08 12:35:00,55.18,55.19,55.09,55.16,15926.0,41.9796,41.9872,41.9111,41.9644,15926.0
2017-09-08 12:40:00,55.16,55.17,55.1,55.12,12282.0,41.9644,41.972,41.9187,41.9339,12282.0
2017-09-08 12:45:00,55.11,55.14,55.08,55.12,31914.0,41.9263,41.9492,41.9035,41.9339,31914.0
2017-09-08 12:50:00,55.13,55.13,55.08,55.13,20839.0,41.9415,41.9415,41.9035,41.9415,20839.0
2017-09-08 12:55:00,55.13,55.25,55.13,55.25,38480.0,41.9415,42.0328,41.9415,42.0328,38480.0
2017-09-08 13:00:00,55.25,55.25,55.21,55.22,14696.0,42.0328,42.0328,42.0024,42.01,14696.0
2017-09-08 13:05:00,55.22,55.25,55.22,55.24,9391.0,42.01,42.0328,42.01,42.0252,9391.0
2017-09-08 13:10:00,55.25,55.26,55.24,55.24,12750.0,42.0328,42.0404,42.0252,42.0252,12750.0
2017-09-08 13:15:00,55.25,55.28,55.23,55.24,19824.0,42.0328,42.0557,42.0176,42.0252,19824.0
2017-09-08 13:20:00,55.23,55.25,55.18,55.19,16270.0,42.0176,42.0328,41.9796,41.9872,16270.0
2017-09-08 13:25:00,55.18,55.2,55.16,55.2,12150.0,41.9796,41.9948,41.9644,41.9948,12150.0
2017-09-08 13:30:00,55.2,55.2,55.16,55.16,6211.0,41.9948,41.9948,41.9644,41.9644,6211.0
2017-09-08 13:35:00,55.16,55.26,55.16,55.26,14896.0,41.9644,42.0404,41.9644,42.0404,14896.0
2017-09-08 13:40:00,55.25,55.25,55.24,55.24,8196.0,42.0328,42.0328,42.0252,42.0252,8196.0
2017-09-08 13:45:00,55.24,55.27,55.23,55.23,12164.0,42.0252,42.0481,42.0176,42.0176,12164.0
2017-09-08 13:50:00,55.23,55.26,55.22,55.26,6096.0,42.0176,42.0404,42.01,42.0404,6096.0
2017-09-08 13:55:00,55.25,55.31,55.24,55.31,14028.0,42.0328,42.0785,42.0252,42.0785,14028.0
2017-09-08 14:00:00,55.3,55.32,55.26,55.3,18143.0,42.0709,42.0861,42.0404,42.0709,18143.0
2017-09-08 14:05:00,55.3,55.31,55.28,55.28,13064.0,42.0709,42.0785,42.0557,42.0557,13064.0
2017-09-08 14:10:00,55.28,55.31,55.28,55.3,14681.0,42.0557,42.0785,42.0557,42.0709,14681.0
2017-09-08 14:15:00,55.3,55.3,55.27,55.3,15680.0,42.0709,42.0709,42.0481,42.0709,15680.0
2017-09-08 14:20:00,55.3,55.33,55.28,55.29,15344.0,42.0709,42.0937,42.0557,42.0633,15344.0
2017-09-08 14:25:00,55.28,55.34,55.27,55.32,18598.0,42.0557,42.1013,42.0481,42.0861,18598.0
2017-09-08 14:30:00,55.32,55.39,55.31,55.38,19724.0,42.0861,42.1393,42.0785,42.1317,19724.0
2017-09-08 14:35:00,55.38,55.42,55.36,55.41,13387.0,42.1317,42.1622,42.1165,42.1546,13387.0
2017-09-08 14:40:00,55.41,55.41,55.37,55.38,11085.0,42.1546,42.1546,42.1241,42.1317,11085.0
2017-09-08 14:45:00,55.38,55.41,55.33,55.33,15875.0,42.1317,42.1546,42.0937,42.0937,15875.0
2017-09-08 14:50:00,55.34,55.39,55.33,55.36,20280.0,42.1013,42.1393,42.0937,42.1165,20280.0
2017-09-08 14:55:00,55.36,55.37,55.3,55.37,32487.0,42.1165,42.1241,42.0709,42.1241,32487.0
2017-09-08 15:00:00,55.37,55.38,55.34,55.34,11435.0,42.1241,42.1317,42.1013,42.1013,11435.0
2017-09-08 15:05:00,55.34,55.39,55.31,55.36,21778.0,42.1013,42.1393,42.0785,42.1165,21778.0
2017-09-08 15:10:00,55.37,55.38,55.33,55.34,17877.0,42.1241,42.1317,42.0937,42.1013,17877.0
2017-09-08 15:15:00,55.34,55.36,55.33,55.35,16794.0,42.1013,42.1165,42.0937,42.1089,16794.0
2017-09-08 15:20:00,55.36,55.4,55.35,55.39,16092.0,42.1165,42.147,42.1089,42.1393,16092.0
2017-09-08 15:25:00,55.4,55.43,55.39,55.43,12763.0,42.147,42.1698,42.1393,42.1698,12763.0
2017-09-08 15:30:00,55.43,55.44,55.38,55.43,65994.0,42.1698,42.1774,42.1317,42.1698,65994.0
2017-09-08 15:35:00,55.44,55.45,55.42,55.42,32506.0,42.1774,42.185,42.1622,42.1622,32506.0
2017-09-08 15:40:00,55.43,55.43,55.39,55.39,34824.0,42.1698,42.1698,42.1393,42.1393,34824.0
2017-09-08 15:45:00,55.39,55.39,55.32,55.35,70088.0,42.1393,42.1393,42.0861,42.1089,70088.0
2017-09-08 15:50:00,55.35,55.37,55.31,55.37,70849.0,42.1089,42.1241,42.0785,42.1241,70849.0
2017-09-08 15:55:00,55.36,55.38,55.33,55.37,211612.0,42.1165,42.1317,42.0937,42.1241,211612.0
2017-09-11 09:30:00,55.58,55.76,55.47,55.75,65877.0,42.2839,42.4208,42.2002,42.4132,65877.0
2017-09-11 09:35:00,55.77,55.85,55.76,55.85,28466.0,42.4284,42.4893,42.4208,42.4893,28466.0
2017-09-11 09:40:00,55.85,56.07,55.85,55.98,74895.0,42.4893,42.6567,42.4893,42.5882,74895.0
2017-09-11 09:45:00,55.97,55.98,55.78,55.8,29576.0,42.5806,42.5882,42.4361,42.4513,29576.0
2017-09-11 09:50:00,55.77,55.86,55.71,55.84,25089.0,42.4284,42.4969,42.3828,42.4817,25089.0
2017-09-11 09:55:00,55.83,55.85,55.7,55.72,35934.0,42.4741,42.4893,42.3752,42.3904,35934.0
2017-09-11 10:00:00,55.74,55.83,55.71,55.83,30799.0,42.4056,42.4741,42.3828,42.4741,30799.0
2017-09-11 10:05:00,55.82,55.85,55.78,55.85,24541.0,42.4665,42.4893,42.4361,42.4893,24541.0
2017-09-11 10:10:00,55.84,55.94,55.82,55.91,25682.0,42.4817,42.5578,42.4665,42.535,25682.0
2017-09-11 10:15:00,55.91,55.97,55.87,55.89,76532.0,42.535,42.5806,42.5045,42.5197,76532.0
2017-09-11 10:20:00,55.89,55.91,55.86,55.86,40253.0,42.5197,42.535,42.4969,42.4969,40253.0
2017-09-11 10:25:00,55.86,55.89,55.78,55.89,37220.0,42.4969,42.5197,42.4361,42.5197,37220.0
2017-09-11 10:30:00,55.89,55.91,55.83,55.85,46059.0,42.5197,42.535,42.4741,42.4893,46059.0
2017-09-11 10:35:00,55.84,55.85,55.75,55.77,29973.0,42.4817,42.4893,42.4132,42.4284,29973.0
2017-09-11 10:40:00,55.77,55.77,55.65,55.71,26311.0,42.4284,42.4284,42.3371,42.3828,26311.0
2017-09-11 10:45:00,55.71,55.74,55.68,55.71,23019.0,42.3828,42.4056,42.36,42.3828,23019.0
2017-09-11 10:50:00,55.71,55.73,55.68,55.68,14367.0,42.3828,42.398,42.36,42.36,14367.0
2017-09-11 10:55:00,55.68,55.78,55.68,55.78,25526.0,42.36,42.4361,42.36,42.4361,25526.0
2017-09-11 11:00:00,55.79,55.79,55.72,55.73,14365.0,42.4437,42.4437,42.3904,42.398,14365.0
2017-09-11 11:05:00,55.73,55.74,55.7,55.7,15562.0,42.398,42.4056,42.3752,42.3752,15562.0
2017-09-11 11:10:00,55.7,55.7,55.67,55.7,12336.0,42.3752,42.3752,42.3524,42.3752,12336.0
2017-09-11 11:15:00,55.7,55.78,55.7,55.75,15212.0,42.3752,42.4361,42.3752,42.4132,15212.0
2017-09-11 11:20:00,55.75,55.8,55.74,55.79,11855.0,42.4132,42.4513,42.4056,42.4437,11855.0
2017-09-11 11:25:00,55.79,55.79,55.76,55.79,20386.0,42.4437,42.4437,42.4208,42.4437,20386.0
2017-09-11 11:30:00,55.79,55.81,55.75,55.75,21130.0,42.4437,42.4589,42.4132,42.4132,21130.0
2017-09-11 11:35:00,55.75,55.76,55.73,55.73,44221.0,42.4132,42.4208,42.398,42.398,44221.0
2017-09-11 11:40:00,55.73,55.78,55.71,55.78,23327.0,42.398,42.4361,42.3828,42.4361,23327.0
2017-09-11 11:45:00,55.77,55.84,55.77,55.81,21275.0,42.4284,42.4817,42.4284,42.4589,21275.0
2017-09-11 11:50:00,55.81,55.84,55.79,55.8,13470.0,42.4589,42.4817,42.4437,42.4513,13470.0
2017-09-11 11:55:00,55.79,55.79,55.72,55.75,13608.0,42.4437,42.4437,42.3904,42.4132,13608.0
2017-09-11 12:00:00,55.74,55.78,55.73,55.78,13153.0,42.4056,42.4361,42.398,42.4361,13153.0
2017-09-11 12:05:00,55.78,55.81,55.76,55.77,21674.0,42.4361,42.4589,42.4208,42.4284,21674.0
2017-09-11 12:10:00,55.77,55.78,55.72,55.75,19318.0,42.4284,42.4361,42.3904,42.4132,19318.0
2017-09-11 12:15:00,55.75,55.78,55.72,55.77,11283.0,42.4132,42.4361,42.3904,42.4284,11283.0
2017-09-11 12:20:00,55.77,55.77,55.73,55.74,9650.0,42.4284,42.4284,42.398,42.4056,9650.0
2017-09-11 12:25:00,55.74,55.78,55.72,55.73,10740.0,42.4056,42.4361,42.3904,42.398,10740.0
2017-09-11 12:30:00,55.73,55.77,55.72,55.76,12319.0,42.398,42.4284,42.3904,42.4208,12319.0
2017-09-11 12:35:00,55.76,55.79,55.75,55.79,10378.0,42.4208,42.4437,42.4132,42.4437,10378.0
2017-09-11 12:40:00,55.79,55.82,55.77,55.79,14290.0,42.4437,42.4665,42.4284,42.4437,14290.0
2017-09-11 12:45:00,55.8,55.81,55.76,55.78,20704.0,42.4513,42.4589,42.4208,42.4361,20704.0
2017-09-11 12:50:00,55.77,55.82,55.75,55.77,16580.0,42.4284,42.4665,42.4132,42.4284,16580.0
2017-09-11 12:55:00,55.78,55.8,55.77,55.77,7445.0,42.4361,42.4513,42.4284,42.4284,7445.0
2017-09-11 13:00:00,55.77,55.8,55.74,55.76,15185.0,42.4284,42.4513,42.4056,42.4208,15185.0
2017-09-11 13:05:00,55.75,55.76,55.72,55.73,5488.0,42.4132,42.4208,42.3904,42.398,5488.0
2017-09-11 13:10:00,55.73,55.76,55.72,55.72,15419.0,42.398,42.4208,42.3904,42.3904,15419.0
2017-09-11 13:15:00,55.72,55.74,55.71,55.74,14454.0,42.3904,42.4056,42.3828,42.4056,14454.0
2017-09-11 13:20:00,55.73,55.74,55.71,55.73,14824.0,42.398,42.4056,42.3828,42.398,14824.0
2017-09-11 13:25:00,55.73,55.74,55.69,55.72,15148.0,42.398,42.4056,42.3676,42.3904,15148.0
2017-09-11 13:30:00,55.73,55.73,55.71,55.73,20937.0,42.398,42.398,42.3828,42.398,20937.0
2017-09-11 13:35:00,55.73,55.73,55.66,55.68,15377.0,42.398,42.398,42.3448,42.36,15377.0
2017-09-11 13:40:00,55.67,55.68,55.66,55.67,16541.0,42.3524,42.36,42.3448,42.3524,16541.0
2017-09-11 13:45:00,55.67,55.71,55.64,55.7,58710.0,42.3524,42.3828,42.3295,42.3752,58710.0
2017-09-11 13:50:00,55.7,55.74,55.66,55.7,157215.0,42.3752,42.4056,42.3448,42.3752,157215.0
2017-09-11 13:55:00,55.7,55.74,55.69,55.73,70731.0,42.3752,42.4056,42.3676,42.398,70731.0
2017-09-11 14:00:00,55.73,55.74,55.7,55.73,20727.0,42.398,42.4056,42.3752,42.398,20727.0
2017-09-11 14:05:00,55.74,55.75,55.73,55.75,26811.0,42.4056,42.4132,42.398,42.4132,26811.0
2017-09-11 14:10:00,55.74,55.78,55.71,55.75,47055.0,42.4056,42.4361,42.3828,42.4132,47055.0
2017-09-11 14:15:00,55.76,55.79,55.73,55.78,28952.0,42.4208,42.4437,42.398,42.4361,28952.0
2017-09-11 14:20:00,55.78,55.81,55.75,55.78,45094.0,42.4361,42.4589,42.4132,42.4361,45094.0
2017-09-11 14:25:00,55.78,55.81,55.74,55.81,29387.0,42.4361,42.4589,42.4056,42.4589,29387.0
2017-09-11 14:30:00,55.81,55.84,55.79,55.83,13887.0,42.4589,42.4817,42.4437,42.4741,13887.0
2017-09-11 14:35:00,55.82,55.83,55.77,55.78,16294.0,42.4665,42.4741,42.4284,42.4361,16294.0
2017-09-11 14:40:00,55.79,55.81,55.76,55.8,30751.0,42.4437,42.4589,42.4208,42.4513,30751.0
2017-09-11 14:45:00,55.8,55.84,55.8,55.84,15803.0,42.4513,42.4817,42.4513,42.4817,15803.0
2017-09-11 14:50:00,55.84,55.84,55.81,55.83,22884.0,42.4817,42.4817,42.4589,42.4741,22884.0
2017-09-11 14:55:00,55.83,55.83,55.81,55.82,14493.0,42.4741,42.4741,42.4589,42.4665,14493.0
2017-09-11 15:00:00,55.82,55.84,55.79,55.83,38665.0,42.4665,42.4817,42.4437,42.4741,38665.0
2017-09-11 15:05:00,55.82,55.88,55.82,55.84,33047.0,42.4665,42.5121,42.4665,42.4817,33047.0
2017-09-11 15:10:00,55.83,55.86,55.79,55.85,36459.0,42.4741,42.4969,42.4437,42.4893,36459.0
2017-09-11 15:15:00,55.84,55.86,55.79,55.8,24723.0,42.4817,42.4969,42.4437,42.4513,24723.0
2017-09-11 15:20:00,55.8,55.8,55.75,55.79,19048.0,42.4513,42.4513,42.4132,42.4437,19048.0
2017-09-11 15:25:00,55.79,55.8,55.77,55.79,40646.0,42.4437,42.4513,42.4284,42.4437,40646.0
2017-09-11 15:30:00,55.78,55.78,55.71,55.71,30623.0,42.4361,42.4361,42.3828,42.3828,30623.0
2017-09-11 15:35:00,55.72,55.78,55.71,55.78,42525.0,42.3904,42.4361,42.3828,42.4361,42525.0
2017-09-11 15:40:00,55.78,55.78,55.73,55.73,31261.0,42.4361,42.4361,42.398,42.398,31261.0
2017-09-11 15:45:00,55.73,55.78,55.71,55.75,69541.0,42.398,42.4361,42.3828,42.4132,69541.0
2017-09-11 15:50:00,55.75,55.76,55.72,55.73,50823.0,42.4132,42.4208,42.3904,42.398,50823.0
2017-09-11 15:55:00,55.74,55.79,55.73,55.78,155836.0,42.4056,42.4437,42.398,42.4361,155836.0
2017-09-12 09:30:00,55.84,55.93,55.8,55.91,65163.0,42.4817,42.5502,42.4513,42.535,65163.0
2017-09-12 09:35:00,55.91,56.08,55.87,56.03,46471.0,42.535,42.6643,42.5045,42.6262,46471.0
2017-09-12 09:40:00,56.03,56.17,56.02,56.14,65505.0,42.6262,42.7328,42.6186,42.7099,65505.0
2017-09-12 09:45:00,56.14,56.14,56.02,56.06,57843.0,42.7099,42.7099,42.6186,42.6491,57843.0
2017-09-12 09:50:00,56.06,56.08,55.99,56.0,40477.0,42.6491,42.6643,42.5958,42.6034,40477.0
2017-09-12 09:55:00,56.0,56.05,55.98,56.05,41422.0,42.6034,42.6415,42.5882,42.6415,41422.0
2017-09-12 10:00:00,56.06,56.15,56.02,56.15,27799.0,42.6491,42.7175,42.6186,42.7175,27799.0
2017-09-12 10:05:00,56.15,56.21,56.14,56.19,31681.0,42.7175,42.7632,42.7099,42.748,31681.0
2017-09-12 10:10:00,56.19,56.19,56.13,56.14,21054.0,42.748,42.748,42.7023,42.7099,21054.0
2017-09-12 10:15:00,56.14,56.17,56.03,56.05,45756.0,42.7099,42.7328,42.6262,42.6415,45756.0
2017-09-12 10:20:00,56.06,56.08,55.98,55.98,29834.0,42.6491,42.6643,42.5882,42.5882,29834.0
2017-09-12 10:25:00,55.98,56.02,55.95,55.99,50223.0,42.5882,42.6186,42.5654,42.5958,50223.0
2017-09-12 10:30:00,55.98,56.0,55.96,55.98,24596.0,42.5882,42.6034,42.573,42.5882,24596.0
2017-09-12 10:35:00,55.98,56.03,55.95,55.98,50763.0,42.5882,42.6262,42.5654,42.5882,50763.0
2017-09-12 10:40:00,55.99,56.0,55.89,55.9,26499.0,42.5958,42.6034,42.5197,42.5273,26499.0
2017-09-12 10:45:00,55.91,55.92,55.86,55.88,28500.0,42.535,42.5426,42.4969,42.5121,28500.0
2017-09-12 10:50:00,55.88,55.91,55.86,55.88,33674.0,42.5121,42.535,42.4969,42.5121,33674.0
2017-09-12 10:55:00,55.88,55.89,55.85,55.89,24957.0,42.5121,42.5197,42.4893,42.5197,24957.0
2017-09-12 11:00:00,55.9,55.9,55.73,55.76,40538.0,42.5273,42.5273,42.398,42.4208,40538.0
2017-09-12 11:05:00,55.76,55.81,55.75,55.77,15572.0,42.4208,42.4589,42.4132,42.4284,15572.0
2017-09-12 11:10:00,55.78,55.8,55.77,55.79,13480.0,42.4361,42.4513,42.4284,42.4437,13480.0
2017-09-12 11:15:00,55.78,55.78,55.69,55.69,41283.0,42.4361,42.4361,42.3676,42.3676,41283.0
2017-09-12 11:20:00,55.69,55.7,55.65,55.67,27038.0,42.3676,42.3752,42.3371,42.3524,27038.0
2017-09-12 11:25:00,55.66,55.69,55.61,55.64,33202.0,42.3448,42.3676,42.3067,42.3295,33202.0
2017-09-12 11:30:00,55.64,55.71,55.62,55.69,44150.0,42.3295,42.3828,42.3143,42.3676,44150.0
2017-09-12 11:35:00,55.7,55.71,55.62,55.64,48735.0,42.3752,42.3828,42.3143,42.3295,48735.0
2017-09-12 11:40:00,55.63,55.65,55.59,55.6,23465.0,42.3219,42.3371,42.2915,42.2991,23465.0
2017-09-12 11:45:00,55.61,55.61,55.56,55.57,16194.0,42.3067,42.3067,42.2687,42.2763,16194.0
2017-09-12 11:50:00,55.58,55.61,55.55,55.58,33214.0,42.2839,42.3067,42.2611,42.2839,33214.0
2017-09-12 11:55:00,55.57,55.58,55.41,55.41,66977.0,42.2763,42.2839,42.1546,42.1546,66977.0
2017-09-12 12:00:00,55.41,55.54,55.38,55.53,66393.0,42.1546,42.2535,42.1317,42.2459,66393.0
2017-09-12 12:05:00,55.52,55.54,55.49,55.52,28158.0,42.2382,42.2535,42.2154,42.2382,28158.0
2017-09-12 12:10:00,55.51,55.55,55.5,55.55,28199.0,42.2306,42.2611,42.223,42.2611,28199.0
2017-09-12 12:15:00,55.55,55.63,55.55,55.62,15525.0,42.2611,42.3219,42.2611,42.3143,15525.0
2017-09-12 12:20:00,55.62,55.64,55.57,55.57,15480.0,42.3143,42.3295,42.2763,42.2763,15480.0
2017-09-12 12:25:00,55.57,55.58,55.54,55.55,15757.0,42.2763,42.2839,42.2535,42.2611,15757.0
2017-09-12 12:30:00,55.55,55.63,55.55,55.62,20316.0,42.2611,42.3219,42.2611,42.3143,20316.0
2017-09-12 12:35:00,55.61,55.67,55.6,55.67,16732.0,42.3067,42.3524,42.2991,42.3524,16732.0
2017-09-12 12:40:00,55.69,55.73,55.68,55.71,15712.0,42.3676,42.398,42.36,42.3828,15712.0
2017-09-12 12:45:00,55.72,55.72,55.68,55.69,15099.0,42.3904,42.3904,42.36,42.3676,15099.0
2017-09-12 12:50:00,55.69,55.72,55.68,55.71,12807.0,42.3676,42.3904,42.36,42.3828,12807.0
2017-09-12 12:55:00,55.71,55.76,55.7,55.76,14335.0,42.3828,42.4208,42.3752,42.4208,14335.0
2017-09-12 13:00:00,55.76,55.76,55.73,55.73,12709.0,42.4208,42.4208,42.398,42.398,12709.0
2017-09-12 13:05:00,55.73,55.74,55.71,55.71,19940.0,42.398,42.4056,42.3828,42.3828,19940.0
2017-09-12 13:10:00,55.7,55.73,55.7,55.72,7686.0,42.3752,42.398,42.3752,42.3904,7686.0
2017-09-12 13:15:00,55.72,55.75,55.71,55.75,9363.0,42.3904,42.4132,42.3828,42.4132,9363.0
2017-09-12 13:20:00,55.75,55.77,55.74,55.77,15477.0,42.4132,42.4284,42.4056,42.4284,15477.0
2017-09-12 13:25:00,55.78,55.8,55.77,55.79,29832.0,42.4361,42.4513,42.4284,42.4437,29832.0
2017-09-12 13:30:00,55.79,55.82,55.78,55.81,27824.0,42.4437,42.4665,42.4361,42.4589,27824.0
2017-09-12 13:35:00,55.8,55.81,55.75,55.78,14698.0,42.4513,42.4589,42.4132,42.4361,14698.0
2017-09-12 13:40:00,55.77,55.78,55.77,55.78,4630.0,42.4284,42.4361,42.4284,42.4361,4630.0
2017-09-12 13:45:00,55.77,55.77,55.73,55.76,22289.0,42.4284,42.4284,42.398,42.4208,22289.0
2017-09-12 13:50:00,55.76,55.77,55.72,55.73,18047.0,42.4208,42.4284,42.3904,42.398,18047.0
2017-09-12 13:55:00,55.73,55.73,55.67,55.7,12598.0,42.398,42.398,42.3524,42.3752,12598.0
2017-09-12 14:00:00,55.71,55.71,55.63,55.65,35323.0,42.3828,42.3828,42.3219,42.3371,35323.0
2017-09-12 14:05:00,55.66,55.66,55.57,55.58,56090.0,42.3448,42.3448,42.2763,42.2839,56090.0
2017-09-12 14:10:00,55.59,55.59,55.52,55.57,20827.0,42.2915,42.2915,42.2382,42.2763,20827.0
2017-09-12 14:15:00,55.57,55.57,55.53,55.53,20839.0,42.2763,42.2763,42.2459,42.2459,20839.0
2017-09-12 14:20:00,55.53,55.54,55.46,55.51,96453.0,42.2459,42.2535,42.1926,42.2306,96453.0
2017-09-12 14:25:00,55.5,55.51,55.47,55.47,39846.0,42.223,42.2306,42.2002,42.2002,39846.0
2017-09-12 14:30:00,55.48,55.51,55.45,55.47,42356.0,42.2078,42.2306,42.185,42.2002,42356.0
2017-09-12 14:35:00,55.48,55.55,55.47,55.53,36977.0,42.2078,42.2611,42.2002,42.2459,36977.0
2017-09-12 14:40:00,55.54,55.56,55.51,55.55,15467.0,42.2535,42.2687,42.2306,42.2611,15467.0
2017-09-12 14:45:00,55.55,55.58,55.55,55.57,14969.0,42.2611,42.2839,42.2611,42.2763,14969.0
2017-09-12 14:50:00,55.57,55.6,55.56,55.59,15771.0,42.2763,42.2991,42.2687,42.2915,15771.0
2017-09-12 14:55:00,55.59,55.63,55.57,55.62,26591.0,42.2915,42.3219,42.2763,42.3143,26591.0
2017-09-12 15:00:00,55.62,55.63,55.6,55.61,11087.0,42.3143,42.3219,42.2991,42.3067,11087.0
2017-09-12 15:05:00,55.6,55.61,55.54,55.55,18121.0,42.2991,42.3067,42.2535,42.2611,18121.0
2017-09-12 15:10:00,55.56,55.57,55.53,55.55,17056.0,42.2687,42.2763,42.2459,42.2611,17056.0
2017-09-12 15:15:00,55.55,55.59,55.55,55.58,14623.0,42.2611,42.2915,42.2611,42.2839,14623.0
2017-09-12 15:20:00,55.58,55.6,55.57,55.59,9444.0,42.2839,42.2991,42.2763,42.2915,9444.0
2017-09-12 15:25:00,55.59,55.61,55.58,55.6,18580.0,42.2915,42.3067,42.2839,42.2991,18580.0
2017-09-12 15:30:00,55.6,55.6,55.57,55.6,20998.0,42.2991,42.2991,42.2763,42.2991,20998.0
2017-09-12 15:35:00,55.59,55.59,55.43,55.45,111395.0,42.2915,42.2915,42.1698,42.185,111395.0
2017-09-12 15:40:00,55.45,55.51,55.44,55.51,34840.0,42.185,42.2306,42.1774,42.2306,34840.0
2017-09-12 15:45:00,55.51,55.53,55.47,55.53,35418.0,42.2306,42.2459,42.2002,42.2459,35418.0
2017-09-12 15:50:00,55.53,55.57,55.49,55.57,46973.0,42.2459,42.2763,42.2154,42.2763,46973.0
2017-09-12 15:55:00,55.57,55.58,55.54,55.57,125098.0,42.2763,42.2839,42.2535,42.2763,125098.0
2017-09-13 09:30:00,55.5,55.56,55.46,55.55,41431.0,42.223,42.2687,42.1926,42.2611,41431.0
2017-09-13 09:35:00,55.55,55.67,55.54,55.67,14669.0,42.2611,42.3524,42.2535,42.3524,14669.0
2017-09-13 09:40:00,55.66,55.68,55.52,55.54,16843.0,42.3448,42.36,42.2382,42.2535,16843.0
2017-09-13 09:45:00,55.53,55.68,55.53,55.68,24014.0,42.2459,42.36,42.2459,42.36,24014.0
2017-09-13 09:50:00,55.67,55.68,55.64,55.65,17118.0,42.3524,42.36,42.3295,42.3371,17118.0
2017-09-13 09:55:00,55.65,55.75,55.64,55.73,26817.0,42.3371,42.4132,42.3295,42.398,26817.0
2017-09-13 10:00:00,55.72,55.78,55.71,55.77,25140.0,42.3904,42.4361,42.3828,42.4284,25140.0
2017-09-13 10:05:00,55.78,55.83,55.73,55.75,21786.0,42.4361,42.4741,42.398,42.4132,21786.0
2017-09-13 10:10:00,55.75,55.77,55.72,55.77,17494.0,42.4132,42.4284,42.3904,42.4284,17494.0
2017-09-13 10:15:00,55.77,55.79,55.74,55.75,19466.0,42.4284,42.4437,42.4056,42.4132,19466.0
2017-09-13 10:20:00,55.75,55.82,55.74,55.81,35440.0,42.4132,42.4665,42.4056,42.4589,35440.0
2017-09-13 10:25:00,55.81,55.83,55.79,55.82,17015.0,42.4589,42.4741,42.4437,42.4665,17015.0
2017-09-13 10:30:00,55.85,55.86,55.8,55.81,11220.0,42.4893,42.4969,42.4513,42.4589,11220.0
2017-09-13 10:35:00,55.81,55.82,55.73,55.77,15772.0,42.4589,42.4665,42.398,42.4284,15772.0
2017-09-13 10:40:00,55.77,55.79,55.73,55.76,14027.0,42.4284,42.4437,42.398,42.4208,14027.0
2017-09-13 10:45:00,55.77,55.81,55.76,55.8,16135.0,42.4284,42.4589,42.4208,42.4513,16135.0
2017-09-13 10:50:00,55.79,55.81,55.77,55.78,16383.0,42.4437,42.4589,42.4284,42.4361,16383.0
2017-09-13 10:55:00,55.78,55.79,55.7,55.7,29769.0,42.4361,42.4437,42.3752,42.3752,29769.0
2017-09-13 11:00:00,55.7,55.75,55.69,55.73,32785.0,42.3752,42.4132,42.3676,42.398,32785.0
2017-09-13 11:05:00,55.74,55.79,55.7,55.75,64299.0,42.4056,42.4437,42.3752,42.4132,64299.0
2017-09-13 11:10:00,55.74,55.85,55.73,55.84,22343.0,42.4056,42.4893,42.398,42.4817,22343.0
2017-09-13 11:15:00,55.84,55.86,55.79,55.79,35752.0,42.4817,42.4969,42.4437,42.4437,35752.0
2017-09-13 11:20:00,55.8,55.84,55.78,55.79,46830.0,42.4513,42.4817,42.4361,42.4437,46830.0
2017-09-13 11:25:00,55.79,55.79,55.65,55.65,28940.0,42.4437,42.4437,42.3371,42.3371,28940.0
2017-09-13 11:30:00,55.65,55.65,55.55,55.57,35965.0,42.3371,42.3371,42.2611,42.2763,35965.0
2017-09-13 11:35:00,55.57,55.62,55.56,55.62,23742.0,42.2763,42.3143,42.2687,42.3143,23742.0
2017-09-13 11:40:00,55.62,55.63,55.59,55.61,28871.0,42.3143,42.3219,42.2915,42.3067,28871.0
2017-09-13 11:45:00,55.61,55.64,55.6,55.62,15683.0,42.3067,42.3295,42.2991,42.3143,15683.0
2017-09-13 11:50:00,55.62,55.69,55.62,55.68,16697.0,42.3143,42.3676,42.3143,42.36,16697.0
2017-09-13 11:55:00,55.67,55.72,55.66,55.72,35880.0,42.3524,42.3904,42.3448,42.3904,35880.0
2017-09-13 12:00:00,55.71,55.72,55.7,55.71,3472.0,42.3828,42.3904,42.3752,42.3828,3472.0
2017-09-13 12:05:00,55.7,55.7,55.65,55.65,11143.0,42.3752,42.3752,42.3371,42.3371,11143.0
2017-09-13 12:10:00,55.66,55.68,55.63,55.68,19184.0,42.3448,42.36,42.3219,42.36,19184.0
2017-09-13 12:15:00,55.68,55.7,55.68,55.7,2529.0,42.36,42.3752,42.36,42.3752,2529.0
2017-09-13 12:20:00,55.7,55.72,55.67,55.68,13455.0,42.3752,42.3904,42.3524,42.36,13455.0
2017-09-13 12:25:00,55.68,55.68,55.61,55.61,18728.0,42.36,42.36,42.3067,42.3067,18728.0
2017-09-13 12:30:00,55.61,55.64,55.6,55.61,12180.0,42.3067,42.3295,42.2991,42.3067,12180.0
2017-09-13 12:35:00,55.6,55.62,55.57,55.59,13128.0,42.2991,42.3143,42.2763,42.2915,13128.0
2017-09-13 12:40:00,55.59,55.62,55.58,55.6,10293.0,42.2915,42.3143,42.2839,42.2991,10293.0
2017-09-13 12:45:00,55.61,55.62,55.59,55.59,16880.0,42.3067,42.3143,42.2915,42.2915,16880.0
2017-09-13 12:50:00,55.6,55.61,55.59,55.61,8642.0,42.2991,42.3067,42.2915,42.3067,8642.0
2017-09-13 12:55:00,55.6,55.61,55.59,55.6,6143.0,42.2991,42.3067,42.2915,42.2991,6143.0
2017-09-13 13:00:00,55.6,55.6,55.54,55.55,27698.0,42.2991,42.2991,42.2535,42.2611,27698.0
2017-09-13 13:05:00,55.56,55.57,55.55,55.55,4841.0,42.2687,42.2763,42.2611,42.2611,4841.0
2017-09-13 13:10:00,55.55,55.57,55.49,55.51,28087.0,42.2611,42.2763,42.2154,42.2306,28087.0
2017-09-13 13:15:00,55.5,55.53,55.49,55.53,11162.0,42.223,42.2459,42.2154,42.2459,11162.0
2017-09-13 13:20:00,55.53,55.53,55.5,55.51,14080.0,42.2459,42.2459,42.223,42.2306,14080.0
2017-09-13 13:25:00,55.51,55.53,55.5,55.5,22305.0,42.2306,42.2459,42.223,42.223,22305.0
2017-09-13 13:30:00,55.5,55.54,55.5,55.53,7220.0,42.223,42.2535,42.223,42.2459,7220.0
2017-09-13 13:35:00,55.53,55.56,55.49,55.51,45691.0,42.2459,42.2687,42.2154,42.2306,45691.0
2017-09-13 13:40:00,55.5,55.51,55.49,55.49,11432.0,42.223,42.2306,42.2154,42.2154,11432.0
2017-09-13 13:45:00,55.5,55.5,55.48,55.49,7899.0,42.223,42.223,42.2078,42.2154,7899.0
2017-09-13 13:50:00,55.5,55.5,55.48,55.49,13258.0,42.223,42.223,42.2078,42.2154,13258.0
2017-09-13 13:55:00,55.48,55.49,55.47,55.48,7524.0,42.2078,42.2154,42.2002,42.2078,7524.0
2017-09-13 14:00:00,55.48,55.48,55.46,55.47,6735.0,42.2078,42.2078,42.1926,42.2002,6735.0
2017-09-13 14:05:00,55.47,55.51,55.46,55.49,13599.0,42.2002,42.2306,42.1926,42.2154,13599.0
2017-09-13 14:10:00,55.49,55.5,55.47,55.49,11534.0,42.2154,42.223,42.2002,42.2154,11534.0
2017-09-13 14:15:00,55.48,55.51,55.47,55.5,10960.0,42.2078,42.2306,42.2002,42.223,10960.0
2017-09-13 14:20:00,55.5,55.5,55.47,55.5,12907.0,42.223,42.223,42.2002,42.223,12907.0
2017-09-13 14:25:00,55.5,55.5,55.46,55.46,11605.0,42.223,42.223,42.1926,42.1926,11605.0
2017-09-13 14:30:00,55.46,55.46,55.43,55.44,9410.0,42.1926,42.1926,42.1698,42.1774,9410.0
2017-09-13 14:35:00,55.44,55.45,55.43,55.43,10844.0,42.1774,42.185,42.1698,42.1698,10844.0
2017-09-13 14:40:00,55.43,55.44,55.42,55.44,9240.0,42.1698,42.1774,42.1622,42.1774,9240.0
2017-09-13 14:45:00,55.44,55.46,55.43,55.45,17843.0,42.1774,42.1926,42.1698,42.185,17843.0
2017-09-13 14:50:00,55.45,55.47,55.45,55.46,15328.0,42.185,42.2002,42.185,42.1926,15328.0
2017-09-13 14:55:00,55.47,55.47,55.43,55.44,14827.0,42.2002,42.2002,42.1698,42.1774,14827.0
2017-09-13 15:00:00,55.44,55.44,55.42,55.43,20046.0,42.1774,42.1774,42.1622,42.1698,20046.0
2017-09-13 15:05:00,55.42,55.43,55.37,55.39,25297.0,42.1622,42.1698,42.1241,42.1393,25297.0
2017-09-13 15:10:00,55.39,55.43,55.38,55.43,19704.0,42.1393,42.1698,42.1317,42.1698,19704.0
2017-09-13 15:15:00,55.43,55.43,55.4,55.41,13432.0,42.1698,42.1698,42.147,42.1546,13432.0
2017-09-13 15:20:00,55.41,55.42,55.39,55.4,17576.0,42.1546,42.1622,42.1393,42.147,17576.0
2017-09-13 15:25:00,55.4,55.41,55.38,55.39,15860.0,42.147,42.1546,42.1317,42.1393,15860.0
2017-09-13 15:30:00,55.39,55.39,55.33,55.34,37953.0,42.1393,42.1393,42.0937,42.1013,37953.0
2017-09-13 15:35:00,55.34,55.34,55.29,55.32,48049.0,42.1013,42.1013,42.0633,42.0861,48049.0
2017-09-13 15:40:00,55.32,55.32,55.25,55.26,66439.0,42.0861,42.0861,42.0328,42.0404,66439.0
2017-09-13 15:45:00,55.26,55.26,55.23,55.24,49932.0,42.0404,42.0404,42.0176,42.0252,49932.0
2017-09-13 15:50:00,55.24,55.26,55.23,55.26,82921.0,42.0252,42.0404,42.0176,42.0404,82921.0
2017-09-13 15:55:00,55.26,55.28,55.25,55.28,191962.0,42.0404,42.0557,42.0328,42.0557,191962.0
2017-09-14 09:30:00,55.15,55.26,55.11,55.13,42650.0,41.9568,42.0404,41.9263,41.9415,42650.0
2017-09-14 09:35:00,55.13,55.13,54.92,54.95,27987.0,41.9415,41.9415,41.7818,41.8046,27987.0
2017-09-14 09:40:00,54.94,54.96,54.77,54.78,46002.0,41.797,41.8122,41.6677,41.6753,46002.0
2017-09-14 09:45:00,54.77,54.82,54.76,54.8,29855.0,41.6677,41.7057,41.6601,41.6905,29855.0
2017-09-14 09:50:00,54.8,54.85,54.76,54.85,31928.0,41.6905,41.7285,41.6601,41.7285,31928.0
2017-09-14 09:55:00,54.86,54.92,54.86,54.87,23217.0,41.7361,41.7818,41.7361,41.7437,23217.0
2017-09-14 10:00:00,54.87,54.89,54.81,54.82,25583.0,41.7437,41.759,41.6981,41.7057,25583.0
2017-09-14 10:05:00,54.82,54.83,54.78,54.83,33378.0,41.7057,41.7133,41.6753,41.7133,33378.0
2017-09-14 10:10:00,54.82,54.86,54.78,54.85,19833.0,41.7057,41.7361,41.6753,41.7285,19833.0
2017-09-14 10:15:00,54.85,54.89,54.82,54.85,28200.0,41.7285,41.759,41.7057,41.7285,28200.0
2017-09-14 10:20:00,54.85,54.87,54.83,54.83,15031.0,41.7285,41.7437,41.7133,41.7133,15031.0
2017-09-14 10:25:00,54.83,54.85,54.78,54.79,21137.0,41.7133,41.7285,41.6753,41.6829,21137.0
2017-09-14 10:30:00,54.79,54.83,54.77,54.78,21555.0,41.6829,41.7133,41.6677,41.6753,21555.0
2017-09-14 10:35:00,54.77,54.78,54.72,54.72,30770.0,41.6677,41.6753,41.6296,41.6296,30770.0
2017-09-14 10:40:00,54.72,54.75,54.67,54.75,25996.0,41.6296,41.6525,41.5916,41.6525,25996.0
2017-09-14 10:45:00,54.74,54.77,54.72,54.75,20162.0,41.6448,41.6677,41.6296,41.6525,20162.0
2017-09-14 10:50:00,54.75,54.78,54.7,54.72,73993.0,41.6525,41.6753,41.6144,41.6296,73993.0
2017-09-14 10:55:00,54.72,54.83,54.72,54.81,23530.0,41.6296,41.7133,41.6296,41.6981,23530.0
2017-09-14 11:00:00,54.8,54.82,54.72,54.73,43144.0,41.6905,41.7057,41.6296,41.6372,43144.0
2017-09-14 11:05:00,54.73,54.81,54.71,54.8,41907.0,41.6372,41.6981,41.622,41.6905,41907.0
2017-09-14 11:10:00,54.8,54.83,54.74,54.77,51630.0,41.6905,41.7133,41.6448,41.6677,51630.0
2017-09-14 11:15:00,54.78,54.8,54.73,54.75,228357.0,41.6753,41.6905,41.6372,41.6525,228357.0
2017-09-14 11:20:00,54.75,54.85,54.75,54.84,49259.0,41.6525,41.7285,41.6525,41.7209,49259.0
2017-09-14 11:25:00,54.84,54.85,54.74,54.79,53180.0,41.7209,41.7285,41.6448,41.6829,53180.0
2017-09-14 11:30:00,54.8,54.85,54.78,54.84,48218.0,41.6905,41.7285,41.6753,41.7209,48218.0
2017-09-14 11:35:00,54.85,54.85,54.81,54.81,22763.0,41.7285,41.7285,41.6981,41.6981,22763.0
2017-09-14 11:40:00,54.81,54.86,54.8,54.86,18911.0,41.6981,41.7361,41.6905,41.7361,18911.0
2017-09-14 11:45:00,54.85,54.85,54.77,54.82,18303.0,41.7285,41.7285,41.6677,41.7057,18303.0
2017-09-14 11:50:00,54.82,54.84,54.8,54.83,12493.0,41.7057,41.7209,41.6905,41.7133,12493.0
2017-09-14 11:55:00,54.84,54.84,54.8,54.83,19157.0,41.7209,41.7209,41.6905,41.7133,19157.0
2017-09-14 12:00:00,54.83,54.93,54.83,54.92,17715.0,41.7133,41.7894,41.7133,41.7818,17715.0
2017-09-14 12:05:00,54.92,54.92,54.89,54.92,16277.0,41.7818,41.7818,41.759,41.7818,16277.0
2017-09-14 12:10:00,54.93,54.93,54.9,54.91,14987.0,41.7894,41.7894,41.7666,41.7742,14987.0
2017-09-14 12:15:00,54.92,54.96,54.91,54.96,19866.0,41.7818,41.8122,41.7742,41.8122,19866.0
2017-09-14 12:20:00,54.96,55.0,54.95,55.0,9430.0,41.8122,41.8426,41.8046,41.8426,9430.0
2017-09-14 12:25:00,55.0,55.04,54.98,55.04,14445.0,41.8426,41.8731,41.8274,41.8731,14445.0
2017-09-14 12:30:00,55.04,55.05,55.02,55.04,7538.0,41.8731,41.8807,41.8579,41.8731,7538.0
2017-09-14 12:35:00,55.04,55.09,55.03,55.09,10001.0,41.8731,41.9111,41.8655,41.9111,10001.0
2017-09-14 12:40:00,55.08,55.12,55.07,55.11,14799.0,41.9035,41.9339,41.8959,41.9263,14799.0
2017-09-14 12:45:00,55.11,55.11,55.07,55.08,10080.0,41.9263,41.9263,41.8959,41.9035,10080.0
2017-09-14 12:50:00,55.09,55.09,55.06,55.06,8723.0,41.9111,41.9111,41.8883,41.8883,8723.0
2017-09-14 12:55:00,55.05,55.07,55.03,55.03,12296.0,41.8807,41.8959,41.8655,41.8655,12296.0
2017-09-14 13:00:00,55.04,55.04,55.0,55.0,8143.0,41.8731,41.8731,41.8426,41.8426,8143.0
2017-09-14 13:05:00,54.99,55.01,54.99,55.0,7956.0,41.835,41.8503,41.835,41.8426,7956.0
2017-09-14 13:10:00,55.0,55.0,54.97,54.97,10330.0,41.8426,41.8426,41.8198,41.8198,10330.0
2017-09-14 13:15:00,54.96,54.96,54.92,54.95,17037.0,41.8122,41.8122,41.7818,41.8046,17037.0
2017-09-14 13:20:00,54.95,54.96,54.92,54.93,14024.0,41.8046,41.8122,41.7818,41.7894,14024.0
2017-09-14 13:25:00,54.93,55.01,54.91,55.01,17927.0,41.7894,41.8503,41.7742,41.8503,17927.0
2017-09-14 13:30:00,55.01,55.03,55.0,55.01,11746.0,41.8503,41.8655,41.8426,41.8503,11746.0
2017-09-14 13:35:00,55.01,55.02,55.01,55.01,6131.0,41.8503,41.8579,41.8503,41.8503,6131.0
2017-09-14 13:40:00,55.02,55.06,55.01,55.06,14853.0,41.8579,41.8883,41.8503,41.8883,14853.0
2017-09-14 13:45:00,55.05,55.08,55.05,55.08,10123.0,41.8807,41.9035,41.8807,41.9035,10123.0
2017-09-14 13:50:00,55.07,55.08,55.06,55.07,6028.0,41.8959,41.9035,41.8883,41.8959,6028.0
2017-09-14 13:55:00,55.07,55.09,55.07,55.08,20809.0,41.8959,41.9111,41.8959,41.9035,20809.0
2017-09-14 14:00:00,55.08,55.09,55.0,55.03,36346.0,41.9035,41.9111,41.8426,41.8655,36346.0
2017-09-14 14:05:00,55.02,55.04,55.02,55.04,8533.0,41.8579,41.8731,41.8579,41.8731,8533.0
2017-09-14 14:10:00,55.05,55.07,55.04,55.05,8692.0,41.8807,41.8959,41.8731,41.8807,8692.0
2017-09-14 14:15:00,55.04,55.05,55.02,55.02,13667.0,41.8731,41.8807,41.8579,41.8579,13667.0
2017-09-14 14:20:00,55.02,55.04,55.02,55.04,14305.0,41.8579,41.8731,41.8579,41.8731,14305.0
2017-09-14 14:25:00,55.04,55.07,55.03,55.05,10531.0,41.8731,41.8959,41.8655,41.8807,10531.0
2017-09-14 14:30:00,55.06,55.09,55.06,55.08,10253.0,41.8883,41.9111,41.8883,41.9035,10253.0
2017-09-14 14:35:00,55.08,55.08,55.03,55.03,9364.0,41.9035,41.9035,41.8655,41.8655,9364.0
2017-09-14 14:40:00,55.03,55.09,55.03,55.08,11037.0,41.8655,41.9111,41.8655,41.9035,11037.0
2017-09-14 14:45:00,55.08,55.08,55.07,55.08,6468.0,41.9035,41.9035,41.8959,41.9035,6468.0
2017-09-14 14:50:00,55.08,55.08,55.05,55.05,9954.0,41.9035,41.9035,41.8807,41.8807,9954.0
2017-09-14 14:55:00,55.05,55.06,55.0,55.03,52182.0,41.8807,41.8883,41.8426,41.8655,52182.0
2017-09-14 15:00:00,55.02,55.05,55.02,55.04,32404.0,41.8579,41.8807,41.8579,41.8731,32404.0
2017-09-14 15:05:00,55.04,55.06,55.03,55.04,22922.0,41.8731,41.8883,41.8655,41.8731,22922.0
2017-09-14 15:10:00,55.05,55.05,54.99,55.0,21809.0,41.8807,41.8807,41.835,41.8426,21809.0
2017-09-14 15:15:00,55.0,55.01,54.99,55.01,17224.0,41.8426,41.8503,41.835,41.8503,17224.0
2017-09-14 15:20:00,55.01,55.02,55.0,55.0,19639.0,41.8503,41.8579,41.8426,41.8426,19639.0
2017-09-14 15:25:00,55.0,55.02,54.99,55.02,21250.0,41.8426,41.8579,41.835,41.8579,21250.0
2017-09-14 15:30:00,55.02,55.02,55.0,55.0,19692.0,41.8579,41.8579,41.8426,41.8426,19692.0
2017-09-14 15:35:00,55.0,55.04,54.99,55.04,32659.0,41.8426,41.8731,41.835,41.8731,32659.0
2017-09-14 15:40:00,55.03,55.04,55.0,55.01,23825.0,41.8655,41.8731,41.8426,41.8503,23825.0
2017-09-14 15:45:00,54.99,55.03,54.94,54.97,129027.0,41.835,41.8655,41.797,41.8198,129027.0
2017-09-14 15:50:00,54.97,54.99,54.91,54.93,127147.0,41.8198,41.835,41.7742,41.7894,127147.0
2017-09-14 15:55:00,54.93,55.05,54.92,55.05,192944.0,41.7894,41.8807,41.7818,41.8807,192944.0
2017-09-15 09:30:00,55.04,55.24,54.93,55.24,603033.0,41.8731,42.0252,41.7894,42.0252,603033.0
2017-09-15 09:35:00,55.26,55.33,55.16,55.33,33033.0,42.0404,42.0937,41.9644,42.0937,33033.0
2017-09-15 09:40:00,55.34,55.45,55.32,55.44,32431.0,42.1013,42.185,42.0861,42.1774,32431.0
2017-09-15 09:45:00,55.44,55.54,55.43,55.46,80247.0,42.1774,42.2535,42.1698,42.1926,80247.0
2017-09-15 09:50:00,55.45,55.45,55.32,55.39,15550.0,42.185,42.185,42.0861,42.1393,15550.0
2017-09-15 09:55:00,55.38,55.38,55.31,55.31,18349.0,42.1317,42.1317,42.0785,42.0785,18349.0
2017-09-15 10:00:00,55.32,55.35,55.23,55.3,11094.0,42.0861,42.1089,42.0176,42.0709,11094.0
2017-09-15 10:05:00,55.3,55.31,55.21,55.24,15614.0,42.0709,42.0785,42.0024,42.0252,15614.0
2017-09-15 10:10:00,55.24,55.28,55.23,55.26,5385.0,42.0252,42.0557,42.0176,42.0404,5385.0
2017-09-15 10:15:00,55.25,55.33,55.24,55.32,9482.0,42.0328,42.0937,42.0252,42.0861,9482.0
2017-09-15 10:20:00,55.31,55.31,55.28,55.3,10324.0,42.0785,42.0785,42.0557,42.0709,10324.0
2017-09-15 10:25:00,55.3,55.37,55.3,55.36,16271.0,42.0709,42.1241,42.0709,42.1165,16271.0
2017-09-15 10:30:00,55.36,55.39,55.35,55.37,13654.0,42.1165,42.1393,42.1089,42.1241,13654.0
2017-09-15 10:35:00,55.37,55.39,55.33,55.34,17046.0,42.1241,42.1393,42.0937,42.1013,17046.0
2017-09-15 10:40:00,55.33,55.36,55.31,55.36,14659.0,42.0937,42.1165,42.0785,42.1165,14659.0
2017-09-15 10:45:00,55.36,55.36,55.32,55.34,14379.0,42.1165,42.1165,42.0861,42.1013,14379.0
2017-09-15 10:50:00,55.34,55.37,55.3,55.33,15537.0,42.1013,42.1241,42.0709,42.0937,15537.0
2017-09-15 10:55:00,55.32,55.33,55.27,55.31,15131.0,42.0861,42.0937,42.0481,42.0785,15131.0
2017-09-15 11:00:00,55.31,55.35,55.27,55.32,15311.0,42.0785,42.1089,42.0481,42.0861,15311.0
2017-09-15 11:05:00,55.31,55.37,55.31,55.37,14585.0,42.0785,42.1241,42.0785,42.1241,14585.0
2017-09-15 11:10:00,55.37,55.38,55.34,55.38,21238.0,42.1241,42.1317,42.1013,42.1317,21238.0
2017-09-15 11:15:00,55.38,55.43,55.37,55.4,13132.0,42.1317,42.1698,42.1241,42.147,13132.0
2017-09-15 11:20:00,55.41,55.42,55.39,55.42,10573.0,42.1546,42.1622,42.1393,42.1622,10573.0
2017-09-15 11:25:00,55.44,55.5,55.42,55.48,17682.0,42.1774,42.223,42.1622,42.2078,17682.0
2017-09-15 11:30:00,55.48,55.49,55.45,55.48,16797.0,42.2078,42.2154,42.185,42.2078,16797.0
2017-09-15 11:35:00,55.48,55.54,55.48,55.5,46796.0,42.2078,42.2535,42.2078,42.223,46796.0
2017-09-15 11:40:00,55.5,55.52,55.49,55.51,13307.0,42.223,42.2382,42.2154,42.2306,13307.0
2017-09-15 11:45:00,55.52,55.54,55.49,55.52,33202.0,42.2382,42.2535,42.2154,42.2382,33202.0
2017-09-15 11:50:00,55.52,55.56,55.51,55.55,14056.0,42.2382,42.2687,42.2306,42.2611,14056.0
2017-09-15 11:55:00,55.55,55.56,55.53,55.55,35052.0,42.2611,42.2687,42.2459,42.2611,35052.0
2017-09-15 12:00:00,55.55,55.59,55.54,55.56,49996.0,42.2611,42.2915,42.2535,42.2687,49996.0
2017-09-15 12:05:00,55.55,55.59,55.55,55.57,16442.0,42.2611,42.2915,42.2611,42.2763,16442.0
2017-09-15 12:10:00,55.58,55.65,55.56,55.62,48030.0,42.2839,42.3371,42.2687,42.3143,48030.0
2017-09-15 12:15:00,55.61,55.64,55.61,55.63,16098.0,42.3067,42.3295,42.3067,42.3219,16098.0
2017-09-15 12:20:00,55.62,55.64,55.58,55.58,38628.0,42.3143,42.3295,42.2839,42.2839,38628.0
2017-09-15 12:25:00,55.58,55.6,55.57,55.59,6659.0,42.2839,42.2991,42.2763,42.2915,6659.0
2017-09-15 12:30:00,55.6,55.6,55.52,55.52,26203.0,42.2991,42.2991,42.2382,42.2382,26203.0
2017-09-15 12:35:00,55.52,55.53,55.5,55.52,10919.0,42.2382,42.2459,42.223,42.2382,10919.0
2017-09-15 12:40:00,55.52,55.53,55.51,55.51,7712.0,42.2382,42.2459,42.2306,42.2306,7712.0
2017-09-15 12:45:00,55.5,55.52,55.47,55.5,14995.0,42.223,42.2382,42.2002,42.223,14995.0
2017-09-15 12:50:00,55.5,55.51,55.49,55.49,11842.0,42.223,42.2306,42.2154,42.2154,11842.0
2017-09-15 12:55:00,55.5,55.51,55.49,55.5,4630.0,42.223,42.2306,42.2154,42.223,4630.0
2017-09-15 13:00:00,55.5,55.53,55.5,55.51,15710.0,42.223,42.2459,42.223,42.2306,15710.0
2017-09-15 13:05:00,55.51,55.53,55.51,55.52,7881.0,42.2306,42.2459,42.2306,42.2382,7881.0
2017-09-15 13:10:00,55.52,55.54,55.51,55.53,24568.0,42.2382,42.2535,42.2306,42.2459,24568.0
2017-09-15 13:15:00,55.52,55.53,55.48,55.48,19361.0,42.2382,42.2459,42.2078,42.2078,19361.0
2017-09-15 13:20:00,55.48,55.49,55.47,55.48,8276.0,42.2078,42.2154,42.2002,42.2078,8276.0
2017-09-15 13:25:00,55.48,55.48,55.43,55.46,30440.0,42.2078,42.2078,42.1698,42.1926,30440.0
2017-09-15 13:30:00,55.46,55.46,55.44,55.45,17008.0,42.1926,42.1926,42.1774,42.185,17008.0
2017-09-15 13:35:00,55.45,55.45,55.43,55.45,19512.0,42.185,42.185,42.1698,42.185,19512.0
2017-09-15 13:40:00,55.45,55.45,55.4,55.42,25696.0,42.185,42.185,42.147,42.1622,25696.0
2017-09-15 13:45:00,55.42,55.44,55.42,55.44,11966.0,42.1622,42.1774,42.1622,42.1774,11966.0
2017-09-15 13:50:00,55.43,55.46,55.41,55.45,37324.0,42.1698,42.1926,42.1546,42.185,37324.0
2017-09-15 13:55:00,55.45,55.47,55.45,55.46,7483.0,42.185,42.2002,42.185,42.1926,7483.0
2017-09-15 14:00:00,55.46,55.51,55.45,55.51,36707.0,42.1926,42.2306,42.185,42.2306,36707.0
2017-09-15 14:05:00,55.51,55.53,55.5,55.52,17885.0,42.2306,42.2459,42.223,42.2382,17885.0
2017-09-15 14:10:00,55.53,55.56,55.51,55.55,17379.0,42.2459,42.2687,42.2306,42.2611,17379.0
2017-09-15 14:15:00,55.55,55.56,55.55,55.56,5803.0,42.2611,42.2687,42.2611,42.2687,5803.0
2017-09-15 14:20:00,55.55,55.56,55.55,55.55,20371.0,42.2611,42.2687,42.2611,42.2611,20371.0
2017-09-15 14:25:00,55.55,55.56,55.52,55.53,21855.0,42.2611,42.2687,42.2382,42.2459,21855.0
2017-09-15 14:30:00,55.53,55.54,55.52,55.52,21971.0,42.2459,42.2535,42.2382,42.2382,21971.0
2017-09-15 14:35:00,55.52,55.53,55.49,55.49,15322.0,42.2382,42.2459,42.2154,42.2154,15322.0
2017-09-15 14:40:00,55.49,55.51,55.48,55.5,39728.0,42.2154,42.2306,42.2078,42.223,39728.0
2017-09-15 14:45:00,55.5,55.55,55.5,55.55,25411.0,42.223,42.2611,42.223,42.2611,25411.0
2017-09-15 14:50:00,55.55,55.57,55.53,55.54,14804.0,42.2611,42.2763,42.2459,42.2535,14804.0
2017-09-15 14:55:00,55.55,55.56,55.52,55.54,16167.0,42.2611,42.2687,42.2382,42.2535,16167.0
2017-09-15 15:00:00,55.54,55.54,55.52,55.54,17533.0,42.2535,42.2535,42.2382,42.2535,17533.0
2017-09-15 15:05:00,55.53,55.55,55.52,55.55,10481.0,42.2459,42.2611,42.2382,42.2611,10481.0
2017-09-15 15:10:00,55.55,55.58,55.54,55.58,36821.0,42.2611,42.2839,42.2535,42.2839,36821.0
2017-09-15 15:15:00,55.58,55.63,55.56,55.63,82094.0,42.2839,42.3219,42.2687,42.3219,82094.0
2017-09-15 15:20:00,55.63,55.65,55.62,55.65,21011.0,42.3219,42.3371,42.3143,42.3371,21011.0
2017-09-15 15:25:00,55.65,55.73,55.65,55.7,36038.0,42.3371,42.398,42.3371,42.3752,36038.0
2017-09-15 15:30:00,55.71,55.76,55.7,55.76,53929.0,42.3828,42.4208,42.3752,42.4208,53929.0
2017-09-15 15:35:00,55.76,55.76,55.71,55.71,79231.0,42.4208,42.4208,42.3828,42.3828,79231.0
2017-09-15 15:40:00,55.71,55.82,55.7,55.82,93968.0,42.3828,42.4665,42.3752,42.4665,93968.0
2017-09-15 15:45:00,55.82,55.85,55.76,55.8,158430.0,42.4665,42.4893,42.4208,42.4513,158430.0
2017-09-15 15:50:00,55.79,55.82,55.75,55.82,122991.0,42.4437,42.4665,42.4132,42.4665,122991.0
2017-09-15 15:55:00,55.81,55.85,55.78,55.8,282392.0,42.4589,42.4893,42.4361,42.4513,282392.0
2017-09-18 09:30:00,55.82,55.86,55.7,55.79,55656.0,42.4665,42.4969,42.3752,42.4437,55656.0
2017-09-18 09:35:00,55.77,55.9,55.77,55.81,29753.0,42.4284,42.5273,42.4284,42.4589,29753.0
2017-09-18 09:40:00,55.82,55.88,55.72,55.72,30757.0,42.4665,42.5121,42.3904,42.3904,30757.0
2017-09-18 09:45:00,55.73,55.91,55.72,55.9,31674.0,42.398,42.535,42.3904,42.5273,31674.0
2017-09-18 09:50:00,55.91,55.93,55.79,55.81,32039.0,42.535,42.5502,42.4437,42.4589,32039.0
2017-09-18 09:55:00,55.81,55.88,55.81,55.86,17967.0,42.4589,42.5121,42.4589,42.4969,17967.0
2017-09-18 10:00:00,55.87,55.9,55.74,55.76,20764.0,42.5045,42.5273,42.4056,42.4208,20764.0
2017-09-18 10:05:00,55.76,55.78,55.7,55.71,35052.0,42.4208,42.4361,42.3752,42.3828,35052.0
2017-09-18 10:10:00,55.71,55.81,55.7,55.79,27225.0,42.3828,42.4589,42.3752,42.4437,27225.0
2017-09-18 10:15:00,55.79,55.85,55.78,55.84,25431.0,42.4437,42.4893,42.4361,42.4817,25431.0
2017-09-18 10:20:00,55.84,55.85,55.81,55.83,12937.0,42.4817,42.4893,42.4589,42.4741,12937.0
2017-09-18 10:25:00,55.83,55.88,55.81,55.87,17411.0,42.4741,42.5121,42.4589,42.5045,17411.0
2017-09-18 10:30:00,55.88,55.92,55.87,55.89,19470.0,42.5121,42.5426,42.5045,42.5197,19470.0
2017-09-18 10:35:00,55.88,55.91,55.88,55.91,22384.0,42.5121,42.535,42.5121,42.535,22384.0
2017-09-18 10:40:00,55.91,55.95,55.88,55.88,22036.0,42.535,42.5654,42.5121,42.5121,22036.0
2017-09-18 10:45:00,55.89,55.95,55.88,55.93,22420.0,42.5197,42.5654,42.5121,42.5502,22420.0
2017-09-18 10:50:00,55.92,55.98,55.91,55.98,30674.0,42.5426,42.5882,42.535,42.5882,30674.0
2017-09-18 10:55:00,55.98,56.22,55.97,56.2,170643.0,42.5882,42.7708,42.5806,42.7556,170643.0
2017-09-18 11:00:00,56.19,56.19,56.09,56.17,74923.0,42.748,42.748,42.6719,42.7328,74923.0
2017-09-18 11:05:00,56.17,56.17,56.07,56.15,59952.0,42.7328,42.7328,42.6567,42.7175,59952.0
2017-09-18 11:10:00,56.14,56.19,56.14,56.18,35968.0,42.7099,42.748,42.7099,42.7404,35968.0
2017-09-18 11:15:00,56.18,56.18,56.12,56.15,34870.0,42.7404,42.7404,42.6947,42.7175,34870.0
2017-09-18 11:20:00,56.15,56.24,56.15,56.23,36930.0,42.7175,42.786,42.7175,42.7784,36930.0
2017-09-18 11:25:00,56.23,56.24,56.16,56.23,59623.0,42.7784,42.786,42.7251,42.7784,59623.0
2017-09-18 11:30:00,56.23,56.3,56.21,56.3,84262.0,42.7784,42.8317,42.7632,42.8317,84262.0
2017-09-18 11:35:00,56.3,56.3,56.18,56.22,53066.0,42.8317,42.8317,42.7404,42.7708,53066.0
2017-09-18 11:40:00,56.22,56.24,56.17,56.17,64296.0,42.7708,42.786,42.7328,42.7328,64296.0
2017-09-18 11:45:00,56.18,56.22,56.17,56.21,75398.0,42.7404,42.7708,42.7328,42.7632,75398.0
2017-09-18 11:50:00,56.2,56.24,56.17,56.18,33596.0,42.7556,42.786,42.7328,42.7404,33596.0
2017-09-18 11:55:00,56.18,56.19,56.14,56.14,25771.0,42.7404,42.748,42.7099,42.7099,25771.0
2017-09-18 12:00:00,56.14,56.14,56.06,56.07,31598.0,42.7099,42.7099,42.6491,42.6567,31598.0
2017-09-18 12:05:00,56.07,56.1,56.06,56.08,37941.0,42.6567,42.6795,42.6491,42.6643,37941.0
2017-09-18 12:10:00,56.08,56.2,56.08,56.2,41392.0,42.6643,42.7556,42.6643,42.7556,41392.0
2017-09-18 12:15:00,56.19,56.2,56.16,56.2,83448.0,42.748,42.7556,42.7251,42.7556,83448.0
2017-09-18 12:20:00,56.19,56.23,56.17,56.22,33600.0,42.748,42.7784,42.7328,42.7708,33600.0
2017-09-18 12:25:00,56.21,56.24,56.21,56.21,15682.0,42.7632,42.786,42.7632,42.7632,15682.0
2017-09-18 12:30:00,56.21,56.22,56.19,56.2,30931.0,42.7632,42.7708,42.748,42.7556,30931.0
2017-09-18 12:35:00,56.2,56.21,56.19,56.21,93800.0,42.7556,42.7632,42.748,42.7632,93800.0
2017-09-18 12:40:00,56.21,56.21,56.2,56.21,10369.0,42.7632,42.7632,42.7556,42.7632,10369.0
2017-09-18 12:45:00,56.21,56.28,56.2,56.28,35336.0,42.7632,42.8164,42.7556,42.8164,35336.0
2017-09-18 12:50:00,56.28,56.3,56.2,56.23,52107.0,42.8164,42.8317,42.7556,42.7784,52107.0
2017-09-18 12:55:00,56.23,56.27,56.22,56.27,32678.0,42.7784,42.8088,42.7708,42.8088,32678.0
2017-09-18 13:00:00,56.27,56.28,56.25,56.25,21815.0,42.8088,42.8164,42.7936,42.7936,21815.0
2017-09-18 13:05:00,56.25,56.27,56.24,56.26,14962.0,42.7936,42.8088,42.786,42.8012,14962.0
2017-09-18 13:10:00,56.26,56.27,56.23,56.26,26549.0,42.8012,42.8088,42.7784,42.8012,26549.0
2017-09-18 13:15:00,56.26,56.27,56.1,56.1,72870.0,42.8012,42.8088,42.6795,42.6795,72870.0
2017-09-18 13:20:00,56.11,56.2,56.06,56.19,70808.0,42.6871,42.7556,42.6491,42.748,70808.0
2017-09-18 13:25:00,56.19,56.28,56.19,56.24,18917.0,42.748,42.8164,42.748,42.786,18917.0
2017-09-18 13:30:00,56.24,56.24,56.19,56.2,20536.0,42.786,42.786,42.748,42.7556,20536.0
2017-09-18 13:35:00,56.19,56.22,56.14,56.14,22470.0,42.748,42.7708,42.7099,42.7099,22470.0
2017-09-18 13:40:00,56.14,56.18,56.12,56.18,26095.0,42.7099,42.7404,42.6947,42.7404,26095.0
2017-09-18 13:45:00,56.17,56.21,56.17,56.21,14945.0,42.7328,42.7632,42.7328,42.7632,14945.0
2017-09-18 13:50:00,56.2,56.25,56.2,56.21,28956.0,42.7556,42.7936,42.7556,42.7632,28956.0
2017-09-18 13:55:00,56.2,56.21,56.13,56.15,39158.0,42.7556,42.7632,42.7023,42.7175,39158.0
2017-09-18 14:00:00,56.16,56.21,56.14,56.21,30649.0,42.7251,42.7632,42.7099,42.7632,30649.0
2017-09-18 14:05:00,56.21,56.3,56.21,56.3,49778.0,42.7632,42.8317,42.7632,42.8317,49778.0
2017-09-18 14:10:00,56.3,56.3,56.24,56.25,29864.0,42.8317,42.8317,42.786,42.7936,29864.0
2017-09-18 14:15:00,56.25,56.34,56.24,56.29,47570.0,42.7936,42.8621,42.786,42.824,47570.0
2017-09-18 14:20:00,56.3,56.34,56.28,56.3,38982.0,42.8317,42.8621,42.8164,42.8317,38982.0
2017-09-18 14:25:00,56.3,56.34,56.3,56.33,21698.0,42.8317,42.8621,42.8317,42.8545,21698.0
2017-09-18 14:30:00,56.33,56.33,56.24,56.25,34433.0,42.8545,42.8545,42.786,42.7936,34433.0
2017-09-18 14:35:00,56.25,56.27,56.18,56.2,53354.0,42.7936,42.8088,42.7404,42.7556,53354.0
2017-09-18 14:40:00,56.2,56.3,56.2,56.27,57851.0,42.7556,42.8317,42.7556,42.8088,57851.0
2017-09-18 14:45:00,56.27,56.37,56.27,56.36,80169.0,42.8088,42.8849,42.8088,42.8773,80169.0
2017-09-18 14:50:00,56.35,56.38,56.35,56.37,31858.0,42.8697,42.8925,42.8697,42.8849,31858.0
2017-09-18 14:55:00,56.37,56.38,56.36,56.38,30568.0,42.8849,42.8925,42.8773,42.8925,30568.0
2017-09-18 15:00:00,56.37,56.43,56.37,56.42,54015.0,42.8849,42.9306,42.8849,42.9229,54015.0
2017-09-18 15:05:00,56.42,56.46,56.42,56.44,96705.0,42.9229,42.9534,42.9229,42.9382,96705.0
2017-09-18 15:10:00,56.44,56.5,56.43,56.49,47388.0,42.9382,42.9838,42.9306,42.9762,47388.0
2017-09-18 15:15:00,56.5,56.52,56.46,56.52,62495.0,42.9838,42.999,42.9534,42.999,62495.0
2017-09-18 15:20:00,56.52,56.54,56.43,56.44,159022.0,42.999,43.0142,42.9306,42.9382,159022.0
2017-09-18 15:25:00,56.44,56.47,56.43,56.46,30852.0,42.9382,42.961,42.9306,42.9534,30852.0
2017-09-18 15:30:00,56.46,56.47,56.44,56.45,62923.0,42.9534,42.961,42.9382,42.9458,62923.0
2017-09-18 15:35:00,56.44,56.51,56.44,56.47,94063.0,42.9382,42.9914,42.9382,42.961,94063.0
2017-09-18 15:40:00,56.48,56.48,56.42,56.46,71949.0,42.9686,42.9686,42.9229,42.9534,71949.0
2017-09-18 15:45:00,56.46,56.46,56.42,56.42,102592.0,42.9534,42.9534,42.9229,42.9229,102592.0
2017-09-18 15:50:00,56.42,56.46,56.42,56.46,106170.0,42.9229,42.9534,42.9229,42.9534,106170.0
2017-09-18 15:55:00,56.46,56.47,56.44,56.47,243493.0,42.9534,42.961,42.9382,42.961,243493.0
2017-09-19 09:30:00,56.18,56.3,56.01,56.17,80257.0,42.7404,42.8317,42.611,42.7328,80257.0
2017-09-19 09:35:00,56.18,56.25,55.86,55.88,93883.0,42.7404,42.7936,42.4969,42.5121,93883.0
2017-09-19 09:40:00,55.86,55.94,55.8,55.89,42234.0,42.4969,42.5578,42.4513,42.5197,42234.0
2017-09-19 09:45:00,55.9,55.99,55.75,55.77,70046.0,42.5273,42.5958,42.4132,42.4284,70046.0
2017-09-19 09:50:00,55.76,55.78,55.49,55.52,75655.0,42.4208,42.4361,42.2154,42.2382,75655.0
2017-09-19 09:55:00,55.51,55.57,55.39,55.46,91015.0,42.2306,42.2763,42.1393,42.1926,91015.0
2017-09-19 10:00:00,55.44,55.47,55.19,55.2,112140.0,42.1774,42.2002,41.9872,41.9948,112140.0
2017-09-19 10:05:00,55.22,55.34,55.2,55.3,83908.0,42.01,42.1013,41.9948,42.0709,83908.0
2017-09-19 10:10:00,55.3,55.49,55.3,55.46,81668.0,42.0709,42.2154,42.0709,42.1926,81668.0
2017-09-19 10:15:00,55.46,55.58,55.44,55.5,62557.0,42.1926,42.2839,42.1774,42.223,62557.0
2017-09-19 10:20:00,55.49,55.58,55.48,55.58,63137.0,42.2154,42.2839,42.2078,42.2839,63137.0
2017-09-19 10:25:00,55.58,55.62,55.54,55.55,65340.0,42.2839,42.3143,42.2535,42.2611,65340.0
2017-09-19 10:30:00,55.55,55.6,55.49,55.51,64937.0,42.2611,42.2991,42.2154,42.2306,64937.0
2017-09-19 10:35:00,55.5,55.54,55.32,55.34,53682.0,42.223,42.2535,42.0861,42.1013,53682.0
2017-09-19 10:40:00,55.34,55.37,55.3,55.35,37448.0,42.1013,42.1241,42.0709,42.1089,37448.0
2017-09-19 10:45:00,55.36,55.37,55.32,55.32,28830.0,42.1165,42.1241,42.0861,42.0861,28830.0
2017-09-19 10:50:00,55.32,55.54,55.32,55.51,81696.0,42.0861,42.2535,42.0861,42.2306,81696.0
2017-09-19 10:55:00,55.51,55.7,55.47,55.68,81525.0,42.2306,42.3752,42.2002,42.36,81525.0
2017-09-19 11:00:00,55.68,55.87,55.68,55.79,86624.0,42.36,42.5045,42.36,42.4437,86624.0
2017-09-19 11:05:00,55.79,55.84,55.61,55.71,109754.0,42.4437,42.4817,42.3067,42.3828,109754.0
2017-09-19 11:10:00,55.71,55.71,55.61,55.65,59999.0,42.3828,42.3828,42.3067,42.3371,59999.0
2017-09-19 11:15:00,55.64,55.67,55.61,55.64,38099.0,42.3295,42.3524,42.3067,42.3295,38099.0
2017-09-19 11:20:00,55.64,55.64,55.54,55.55,53737.0,42.3295,42.3295,42.2535,42.2611,53737.0
2017-09-19 11:25:00,55.55,55.56,55.39,55.39,29410.0,42.2611,42.2687,42.1393,42.1393,29410.0
2017-09-19 11:30:00,55.4,55.5,55.39,55.5,48654.0,42.147,42.223,42.1393,42.223,48654.0
2017-09-19 11:35:00,55.51,55.52,55.44,55.48,30842.0,42.2306,42.2382,42.1774,42.2078,30842.0
2017-09-19 11:40:00,55.48,55.54,55.45,55.54,24128.0,42.2078,42.2535,42.185,42.2535,24128.0
2017-09-19 11:45:00,55.55,55.55,55.49,55.51,20630.0,42.2611,42.2611,42.2154,42.2306,20630.0
2017-09-19 11:50:00,55.51,55.51,55.47,55.49,24502.0,42.2306,42.2306,42.2002,42.2154,24502.0
2017-09-19 11:55:00,55.49,55.51,55.46,55.49,32521.0,42.2154,42.2306,42.1926,42.2154,32521.0
2017-09-19 12:00:00,55.51,55.53,55.43,55.43,28873.0,42.2306,42.2459,42.1698,42.1698,28873.0
2017-09-19 12:05:00,55.42,55.44,55.41,55.43,45838.0,42.1622,42.1774,42.1546,42.1698,45838.0
2017-09-19 12:10:00,55.43,55.54,55.43,55.54,43219.0,42.1698,42.2535,42.1698,42.2535,43219.0
2017-09-19 12:15:00,55.54,55.55,55.46,55.47,41897.0,42.2535,42.2611,42.1926,42.2002,41897.0
2017-09-19 12:20:00,55.47,55.49,55.44,55.46,23244.0,42.2002,42.2154,42.1774,42.1926,23244.0
2017-09-19 12:25:00,55.47,55.48,55.38,55.4,21774.0,42.2002,42.2078,42.1317,42.147,21774.0
2017-09-19 12:30:00,55.4,55.41,55.32,55.32,26307.0,42.147,42.1546,42.0861,42.0861,26307.0
2017-09-19 12:35:00,55.33,55.36,55.3,55.36,50140.0,42.0937,42.1165,42.0709,42.1165,50140.0
2017-09-19 12:40:00,55.36,55.4,55.34,55.37,30731.0,42.1165,42.147,42.1013,42.1241,30731.0
2017-09-19 12:45:00,55.36,55.39,55.35,55.39,17436.0,42.1165,42.1393,42.1089,42.1393,17436.0
2017-09-19 12:50:00,55.39,55.39,55.3,55.3,49395.0,42.1393,42.1393,42.0709,42.0709,49395.0
2017-09-19 12:55:00,55.29,55.37,55.28,55.34,46075.0,42.0633,42.1241,42.0557,42.1013,46075.0
2017-09-19 13:00:00,55.34,55.44,55.33,55.4,32034.0,42.1013,42.1774,42.0937,42.147,32034.0
2017-09-19 13:05:00,55.4,55.41,55.34,55.35,29147.0,42.147,42.1546,42.1013,42.1089,29147.0
2017-09-19 13:10:00,55.34,55.39,55.33,55.38,37172.0,42.1013,42.1393,42.0937,42.1317,37172.0
2017-09-19 13:15:00,55.38,55.43,55.26,55.34,124682.0,42.1317,42.1698,42.0404,42.1013,124682.0
2017-09-19 13:20:00,55.33,55.45,55.3,55.43,36125.0,42.0937,42.185,42.0709,42.1698,36125.0
2017-09-19 13:25:00,55.44,55.44,55.33,55.34,28909.0,42.1774,42.1774,42.0937,42.1013,28909.0
2017-09-19 13:30:00,55.34,55.36,55.31,55.35,30370.0,42.1013,42.1165,42.0785,42.1089,30370.0
2017-09-19 13:35:00,55.36,55.37,55.33,55.36,20247.0,42.1165,42.1241,42.0937,42.1165,20247.0
2017-09-19 13:40:00,55.36,55.37,55.35,55.35,15425.0,42.1165,42.1241,42.1089,42.1089,15425.0
2017-09-19 13:45:00,55.35,55.44,55.33,55.44,41617.0,42.1089,42.1774,42.0937,42.1774,41617.0
2017-09-19 13:50:00,55.43,55.48,55.38,55.42,51535.0,42.1698,42.2078,42.1317,42.1622,51535.0
2017-09-19 13:55:00,55.43,55.44,55.37,55.41,50494.0,42.1698,42.1774,42.1241,42.1546,50494.0
2017-09-19 14:00:00,55.41,55.44,55.4,55.42,63099.0,42.1546,42.1774,42.147,42.1622,63099.0
2017-09-19 14:05:00,55.41,55.44,55.4,55.43,68348.0,42.1546,42.1774,42.147,42.1698,68348.0
2017-09-19 14:10:00,55.42,55.46,55.39,55.43,84986.0,42.1622,42.1926,42.1393,42.1698,84986.0
2017-09-19 14:15:00,55.43,55.44,55.4,55.41,54068.0,42.1698,42.1774,42.147,42.1546,54068.0
2017-09-19 14:20:00,55.42,55.43,55.38,55.43,71087.0,42.1622,42.1698,42.1317,42.1698,71087.0
2017-09-19 14:25:00,55.43,55.44,55.39,55.4,82553.0,42.1698,42.1774,42.1393,42.147,82553.0
2017-09-19 14:30:00,55.4,55.42,55.35,55.41,78312.0,42.147,42.1622,42.1089,42.1546,78312.0
2017-09-19 14:35:00,55.41,55.66,55.4,55.65,114789.0,42.1546,42.3448,42.147,42.3371,114789.0
2017-09-19 14:40:00,55.66,55.81,55.62,55.63,118915.0,42.3448,42.4589,42.3143,42.3219,118915.0
2017-09-19 14:45:00,55.64,55.73,55.63,55.66,63896.0,42.3295,42.398,42.3219,42.3448,63896.0
2017-09-19 14:50:00,55.66,55.7,55.57,55.59,54589.0,42.3448,42.3752,42.2763,42.2915,54589.0
2017-09-19 14:55:00,55.59,55.75,55.58,55.75,86357.0,42.2915,42.4132,42.2839,42.4132,86357.0
2017-09-19 15:00:00,55.75,55.75,55.59,55.6,99886.0,42.4132,42.4132,42.2915,42.2991,99886.0
2017-09-19 15:05:00,55.61,55.66,55.59,55.61,263463.0,42.3067,42.3448,42.2915,42.3067,263463.0
2017-09-19 15:10:00,55.61,55.65,55.59,55.6,219579.0,42.3067,42.3371,42.2915,42.2991,219579.0
2017-09-19 15:15:00,55.6,55.62,55.52,55.52,64650.0,42.2991,42.3143,42.2382,42.2382,64650.0
2017-09-19 15:20:00,55.53,55.66,55.51,55.63,182840.0,42.2459,42.3448,42.2306,42.3219,182840.0
2017-09-19 15:25:00,55.63,55.64,55.6,55.63,57274.0,42.3219,42.3295,42.2991,42.3219,57274.0
2017-09-19 15:30:00,55.63,55.63,55.48,55.48,79788.0,42.3219,42.3219,42.2078,42.2078,79788.0
2017-09-19 15:35:00,55.48,55.52,55.45,55.5,87255.0,42.2078,42.2382,42.185,42.223,87255.0
2017-09-19 15:40:00,55.5,55.53,55.49,55.53,50109.0,42.223,42.2459,42.2154,42.2459,50109.0
2017-09-19 15:45:00,55.52,55.52,55.4,55.4,140525.0,42.2382,42.2382,42.147,42.147,140525.0
2017-09-19 15:50:00,55.41,55.49,55.4,55.48,152002.0,42.1546,42.2154,42.147,42.2078,152002.0
2017-09-19 15:55:00,55.48,55.53,55.39,55.44,327947.0,42.2078,42.2459,42.1393,42.1774,327947.0
2017-09-20 09:30:00,51.75,51.93,50.9,51.01,1163559.0,39.3701,39.5071,38.7235,38.8072,1163559.0
2017-09-20 09:35:00,51.01,51.22,50.4,50.75,778871.0,38.8072,38.9669,38.3431,38.6093,778871.0
2017-09-20 09:40:00,50.76,51.63,50.6,51.29,846001.0,38.617,39.2788,38.4952,39.0202,846001.0
2017-09-20 09:45:00,51.29,52.26,51.25,51.93,714146.0,39.0202,39.7581,38.9897,39.5071,714146.0
2017-09-20 09:50:00,51.93,52.28,51.53,51.85,438555.0,39.5071,39.7733,39.2028,39.4462,438555.0
2017-09-20 09:55:00,51.83,52.5,51.79,52.45,378380.0,39.431,39.9407,39.4006,39.9027,378380.0
2017-09-20 10:00:00,52.39,52.59,52.26,52.47,430716.0,39.857,40.0092,39.7581,39.9179,430716.0
2017-09-20 10:05:00,52.45,52.65,52.42,52.59,294555.0,39.9027,40.0548,39.8798,40.0092,294555.0
2017-09-20 10:10:00,52.59,53.02,52.55,52.94,426558.0,40.0092,40.3363,39.9787,40.2754,426558.0
2017-09-20 10:15:00,52.93,53.22,52.62,52.69,470777.0,40.2678,40.4885,40.032,40.0853,470777.0
2017-09-20 10:20:00,52.69,52.85,52.57,52.71,313937.0,40.0853,40.207,39.994,40.1005,313937.0
2017-09-20 10:25:00,52.71,53.07,52.71,53.05,216840.0,40.1005,40.3743,40.1005,40.3591,216840.0
2017-09-20 10:30:00,53.03,53.06,52.78,52.94,282958.0,40.3439,40.3667,40.1537,40.2754,282958.0
2017-09-20 10:35:00,52.94,52.96,52.63,52.74,154722.0,40.2754,40.2907,40.0396,40.1233,154722.0
2017-09-20 10:40:00,52.72,52.75,52.31,52.37,258742.0,40.1081,40.1309,39.7962,39.8418,258742.0
2017-09-20 10:45:00,52.39,52.51,52.3,52.41,186485.0,39.857,39.9483,39.7886,39.8722,186485.0
2017-09-20 10:50:00,52.42,52.66,52.41,52.63,114062.0,39.8798,40.0624,39.8722,40.0396,114062.0
2017-09-20 10:55:00,52.64,52.7,52.53,52.66,73475.0,40.0472,40.0929,39.9635,40.0624,73475.0
2017-09-20 11:00:00,52.71,52.91,52.52,52.61,140922.0,40.1005,40.2526,39.9559,40.0244,140922.0
2017-09-20 11:05:00,52.62,52.77,52.53,52.56,154246.0,40.032,40.1461,39.9635,39.9864,154246.0
2017-09-20 11:10:00,52.55,52.64,52.5,52.54,81620.0,39.9787,40.0472,39.9407,39.9711,81620.0
2017-09-20 11:15:00,52.53,52.56,52.45,52.47,133437.0,39.9635,39.9864,39.9027,39.9179,133437.0
2017-09-20 11:20:00,52.46,52.58,52.37,52.51,98720.0,39.9103,40.0016,39.8418,39.9483,98720.0
2017-09-20 11:25:00,52.52,52.62,52.34,52.41,123402.0,39.9559,40.032,39.819,39.8722,123402.0
2017-09-20 11:30:00,52.41,52.44,52.35,52.41,79357.0,39.8722,39.8951,39.8266,39.8722,79357.0
2017-09-20 11:35:00,52.41,52.53,52.27,52.53,88045.0,39.8722,39.9635,39.7657,39.9635,88045.0
2017-09-20 11:40:00,52.51,52.84,52.45,52.56,105699.0,39.9483,40.1994,39.9027,39.9864,105699.0
2017-09-20 11:45:00,52.56,52.7,52.44,52.69,58003.0,39.9864,40.0929,39.8951,40.0853,58003.0
2017-09-20 11:50:00,52.68,52.68,52.16,52.18,199428.0,40.0776,40.0776,39.682,39.6973,199428.0
2017-09-20 11:55:00,52.18,52.31,52.05,52.08,113289.0,39.6973,39.7962,39.5984,39.6212,113289.0
2017-09-20 12:00:00,52.07,52.2,52.0,52.11,124556.0,39.6136,39.7125,39.5603,39.644,124556.0
2017-09-20 12:05:00,52.11,52.25,52.04,52.18,135275.0,39.644,39.7505,39.5908,39.6973,135275.0
2017-09-20 12:10:00,52.18,52.25,52.12,52.24,88405.0,39.6973,39.7505,39.6516,39.7429,88405.0
2017-09-20 12:15:00,52.25,52.36,52.2,52.26,54514.0,39.7505,39.8342,39.7125,39.7581,54514.0
2017-09-20 12:20:00,52.26,52.33,52.25,52.27,47121.0,39.7581,39.8114,39.7505,39.7657,47121.0
2017-09-20 12:25:00,52.28,52.38,52.27,52.29,93134.0,39.7733,39.8494,39.7657,39.7809,93134.0
2017-09-20 12:30:00,52.28,52.28,52.11,52.18,82182.0,39.7733,39.7733,39.644,39.6973,82182.0
2017-09-20 12:35:00,52.17,52.18,52.08,52.13,67683.0,39.6897,39.6973,39.6212,39.6592,67683.0
2017-09-20 12:40:00,52.15,52.21,52.12,52.16,32304.0,39.6744,39.7201,39.6516,39.682,32304.0
2017-09-20 12:45:00,52.16,52.2,52.12,52.19,25576.0,39.682,39.7125,39.6516,39.7049,25576.0
2017-09-20 12:50:00,52.2,52.23,52.11,52.11,50489.0,39.7125,39.7353,39.644,39.644,50489.0
2017-09-20 12:55:00,52.12,52.23,52.11,52.23,67361.0,39.6516,39.7353,39.644,39.7353,67361.0
2017-09-20 13:00:00,52.22,52.35,52.2,52.29,61685.0,39.7277,39.8266,39.7125,39.7809,61685.0
2017-09-20 13:05:00,52.3,52.51,52.3,52.48,71752.0,39.7886,39.9483,39.7886,39.9255,71752.0
2017-09-20 13:10:00,52.46,52.48,52.34,52.38,49423.0,39.9103,39.9255,39.819,39.8494,49423.0
2017-09-20 13:15:00,52.38,52.45,52.3,52.36,54602.0,39.8494,39.9027,39.7886,39.8342,54602.0
2017-09-20 13:20:00,52.36,52.42,52.3,52.3,32075.0,39.8342,39.8798,39.7886,39.7886,32075.0
2017-09-20 13:25:00,52.31,52.32,52.21,52.23,52936.0,39.7962,39.8038,39.7201,39.7353,52936.0
2017-09-20 13:30:00,52.23,52.32,52.22,52.29,40393.0,39.7353,39.8038,39.7277,39.7809,40393.0
2017-09-20 13:35:00,52.28,52.3,52.12,52.16,63001.0,39.7733,39.7886,39.6516,39.682,63001.0
2017-09-20 13:40:00,52.15,52.19,52.12,52.12,41893.0,39.6744,39.7049,39.6516,39.6516,41893.0
2017-09-20 13:45:00,52.12,52.19,52.1,52.11,44811.0,39.6516,39.7049,39.6364,39.644,44811.0
2017-09-20 13:50:00,52.1,52.13,52.03,52.04,95290.0,39.6364,39.6592,39.5831,39.5908,95290.0
2017-09-20 13:55:00,52.04,52.13,52.03,52.08,67348.0,39.5908,39.6592,39.5831,39.6212,67348.0
2017-09-20 14:00:00,52.08,52.12,51.97,52.02,168469.0,39.6212,39.6516,39.5375,39.5755,168469.0
2017-09-20 14:05:00,52.02,52.18,51.99,52.17,65113.0,39.5755,39.6973,39.5527,39.6897,65113.0
2017-09-20 14:10:00,52.17,52.17,52.0,52.01,87477.0,39.6897,39.6897,39.5603,39.5679,87477.0
2017-09-20 14:15:00,52.01,52.02,51.75,51.8,90636.0,39.5679,39.5755,39.3701,39.4082,90636.0
2017-09-20 14:20:00,51.77,51.9,51.77,51.88,105333.0,39.3853,39.4842,39.3853,39.469,105333.0
2017-09-20 14:25:00,51.88,51.96,51.85,51.86,80285.0,39.469,39.5299,39.4462,39.4538,80285.0
2017-09-20 14:30:00,51.85,51.93,51.82,51.88,67407.0,39.4462,39.5071,39.4234,39.469,67407.0
2017-09-20 14:35:00,51.87,51.91,51.78,51.78,126449.0,39.4614,39.4918,39.3929,39.3929,126449.0
2017-09-20 14:40:00,51.79,51.84,51.73,51.8,122854.0,39.4006,39.4386,39.3549,39.4082,122854.0
2017-09-20 14:45:00,51.81,51.9,51.79,51.85,99408.0,39.4158,39.4842,39.4006,39.4462,99408.0
2017-09-20 14:50:00,51.86,51.88,51.73,51.79,91946.0,39.4538,39.469,39.3549,39.4006,91946.0
2017-09-20 14:55:00,51.79,51.88,51.78,51.79,78595.0,39.4006,39.469,39.3929,39.4006,78595.0
2017-09-20 15:00:00,51.78,51.82,51.72,51.79,124352.0,39.3929,39.4234,39.3473,39.4006,124352.0
2017-09-20 15:05:00,51.79,51.86,51.78,51.8,80636.0,39.4006,39.4538,39.3929,39.4082,80636.0
2017-09-20 15:10:00,51.8,51.83,51.76,51.76,74771.0,39.4082,39.431,39.3777,39.3777,74771.0
2017-09-20 15:15:00,51.76,51.87,51.73,51.83,90442.0,39.3777,39.4614,39.3549,39.431,90442.0
2017-09-20 15:20:00,51.83,51.95,51.82,51.92,133130.0,39.431,39.5223,39.4234,39.4995,133130.0
2017-09-20 15:25:00,51.93,51.93,51.83,51.9,114100.0,39.5071,39.5071,39.431,39.4842,114100.0
2017-09-20 15:30:00,51.9,52.05,51.87,52.03,211228.0,39.4842,39.5984,39.4614,39.5831,211228.0
2017-09-20 15:35:00,52.03,52.13,52.0,52.11,163787.0,39.5831,39.6592,39.5603,39.644,163787.0
2017-09-20 15:40:00,52.11,52.26,52.08,52.25,232696.0,39.644,39.7581,39.6212,39.7505,232696.0
2017-09-20 15:45:00,52.25,52.4,52.24,52.4,360424.0,39.7505,39.8646,39.7429,39.8646,360424.0
2017-09-20 15:50:00,52.41,52.41,52.17,52.18,401513.0,39.8722,39.8722,39.6897,39.6973,401513.0
2017-09-20 15:55:00,52.18,52.21,52.09,52.16,450302.0,39.6973,39.7201,39.6288,39.682,450302.0
2017-09-21 09:30:00,52.07,52.4,52.05,52.38,255065.0,39.6136,39.8646,39.5984,39.8494,255065.0
2017-09-21 09:35:00,52.4,52.5,52.05,52.06,262863.0,39.8646,39.9407,39.5984,39.606,262863.0
2017-09-21 09:40:00,52.06,52.08,51.83,51.96,167510.0,39.606,39.6212,39.431,39.5299,167510.0
2017-09-21 09:45:00,51.96,52.05,51.83,51.91,100392.0,39.5299,39.5984,39.431,39.4918,100392.0
2017-09-21 09:50:00,51.9,52.06,51.82,51.89,103910.0,39.4842,39.606,39.4234,39.4766,103910.0
2017-09-21 09:55:00,51.89,52.14,51.89,52.01,132311.0,39.4766,39.6668,39.4766,39.5679,132311.0
2017-09-21 10:00:00,52.01,52.1,51.81,51.83,125909.0,39.5679,39.6364,39.4158,39.431,125909.0
2017-09-21 10:05:00,51.82,51.96,51.76,51.79,61065.0,39.4234,39.5299,39.3777,39.4006,61065.0
2017-09-21 10:10:00,51.79,51.8,51.57,51.69,98538.0,39.4006,39.4082,39.2332,39.3245,98538.0
2017-09-21 10:15:00,51.69,51.73,51.55,51.7,90667.0,39.3245,39.3549,39.218,39.3321,90667.0
2017-09-21 10:20:00,51.71,51.72,51.65,51.68,57863.0,39.3397,39.3473,39.294,39.3169,57863.0
2017-09-21 10:25:00,51.67,51.67,51.39,51.51,133539.0,39.3093,39.3093,39.0962,39.1875,133539.0
2017-09-21 10:30:00,51.5,51.66,51.44,51.63,78404.0,39.1799,39.3017,39.1343,39.2788,78404.0
2017-09-21 10:35:00,51.63,51.79,51.61,51.79,78292.0,39.2788,39.4006,39.2636,39.4006,78292.0
2017-09-21 10:40:00,51.79,51.81,51.7,51.72,69889.0,39.4006,39.4158,39.3321,39.3473,69889.0
2017-09-21 10:45:00,51.71,51.8,51.71,51.76,46968.0,39.3397,39.4082,39.3397,39.3777,46968.0
2017-09-21 10:50:00,51.76,51.94,51.75,51.86,41781.0,39.3777,39.5147,39.3701,39.4538,41781.0
2017-09-21 10:55:00,51.86,51.87,51.78,51.81,39125.0,39.4538,39.4614,39.3929,39.4158,39125.0
2017-09-21 11:00:00,51.81,51.89,51.77,51.8,46755.0,39.4158,39.4766,39.3853,39.4082,46755.0
2017-09-21 11:05:00,51.8,51.87,51.77,51.83,39286.0,39.4082,39.4614,39.3853,39.431,39286.0
2017-09-21 11:10:00,51.83,51.84,51.7,51.74,43322.0,39.431,39.4386,39.3321,39.3625,43322.0
2017-09-21 11:15:00,51.73,51.75,51.66,51.66,36407.0,39.3549,39.3701,39.3017,39.3017,36407.0
2017-09-21 11:20:00,51.67,51.71,51.6,51.62,91038.0,39.3093,39.3397,39.256,39.2712,91038.0
2017-09-21 11:25:00,51.62,51.65,51.53,51.55,120403.0,39.2712,39.294,39.2028,39.218,120403.0
2017-09-21 11:30:00,51.56,51.59,51.51,51.55,85693.0,39.2256,39.2484,39.1875,39.218,85693.0
2017-09-21 11:35:00,51.55,51.57,51.45,51.54,55898.0,39.218,39.2332,39.1419,39.2104,55898.0
2017-09-21 11:40:00,51.55,51.58,51.4,51.45,73085.0,39.218,39.2408,39.1039,39.1419,73085.0
2017-09-21 11:45:00,51.45,51.59,51.42,51.59,60411.0,39.1419,39.2484,39.1191,39.2484,60411.0
2017-09-21 11:50:00,51.59,51.63,51.57,51.59,81242.0,39.2484,39.2788,39.2332,39.2484,81242.0
2017-09-21 11:55:00,51.59,51.6,51.5,51.55,54862.0,39.2484,39.256,39.1799,39.218,54862.0
2017-09-21 12:00:00,51.56,51.59,51.51,51.52,36206.0,39.2256,39.2484,39.1875,39.1951,36206.0
2017-09-21 12:05:00,51.52,51.7,51.52,51.64,57045.0,39.1951,39.3321,39.1951,39.2864,57045.0
2017-09-21 12:10:00,51.65,51.85,51.64,51.82,76561.0,39.294,39.4462,39.2864,39.4234,76561.0
2017-09-21 12:15:00,51.82,51.84,51.76,51.79,45508.0,39.4234,39.4386,39.3777,39.4006,45508.0
2017-09-21 12:20:00,51.78,51.8,51.72,51.75,40700.0,39.3929,39.4082,39.3473,39.3701,40700.0
2017-09-21 12:25:00,51.75,51.81,51.74,51.79,30369.0,39.3701,39.4158,39.3625,39.4006,30369.0
2017-09-21 12:30:00,51.79,51.79,51.72,51.76,28051.0,39.4006,39.4006,39.3473,39.3777,28051.0
2017-09-21 12:35:00,51.76,51.79,51.74,51.75,33450.0,39.3777,39.4006,39.3625,39.3701,33450.0
2017-09-21 12:40:00,51.75,51.78,51.74,51.78,39276.0,39.3701,39.3929,39.3625,39.3929,39276.0
2017-09-21 12:45:00,51.78,51.86,51.76,51.85,50629.0,39.3929,39.4538,39.3777,39.4462,50629.0
2017-09-21 12:50:00,51.86,51.86,51.8,51.8,36106.0,39.4538,39.4538,39.4082,39.4082,36106.0
2017-09-21 12:55:00,51.8,51.85,51.8,51.82,37521.0,39.4082,39.4462,39.4082,39.4234,37521.0
2017-09-21 13:00:00,51.83,51.83,51.76,51.77,29032.0,39.431,39.431,39.3777,39.3853,29032.0
2017-09-21 13:05:00,51.77,51.79,51.76,51.79,35424.0,39.3853,39.4006,39.3777,39.4006,35424.0
2017-09-21 13:10:00,51.79,51.81,51.77,51.77,116571.0,39.4006,39.4158,39.3853,39.3853,116571.0
2017-09-21 13:15:00,51.77,51.84,51.75,51.84,72949.0,39.3853,39.4386,39.3701,39.4386,72949.0
2017-09-21 13:20:00,51.84,51.87,51.82,51.87,21843.0,39.4386,39.4614,39.4234,39.4614,21843.0
2017-09-21 13:25:00,51.86,51.87,51.77,51.84,54654.0,39.4538,39.4614,39.3853,39.4386,54654.0
2017-09-21 13:30:00,51.84,51.84,51.79,51.8,34173.0,39.4386,39.4386,39.4006,39.4082,34173.0
2017-09-21 13:35:00,51.79,51.8,51.72,51.73,34232.0,39.4006,39.4082,39.3473,39.3549,34232.0
2017-09-21 13:40:00,51.73,51.75,51.61,51.63,61389.0,39.3549,39.3701,39.2636,39.2788,61389.0
2017-09-21 13:45:00,51.63,51.64,51.54,51.58,30817.0,39.2788,39.2864,39.2104,39.2408,30817.0
2017-09-21 13:50:00,51.58,51.6,51.57,51.57,27133.0,39.2408,39.256,39.2332,39.2332,27133.0
2017-09-21 13:55:00,51.56,51.59,51.55,51.59,23442.0,39.2256,39.2484,39.218,39.2484,23442.0
2017-09-21 14:00:00,51.59,51.62,51.56,51.59,52320.0,39.2484,39.2712,39.2256,39.2484,52320.0
2017-09-21 14:05:00,51.59,51.61,51.55,51.56,46331.0,39.2484,39.2636,39.218,39.2256,46331.0
2017-09-21 14:10:00,51.56,51.57,51.5,51.51,38263.0,39.2256,39.2332,39.1799,39.1875,38263.0
2017-09-21 14:15:00,51.52,51.52,51.45,51.46,39480.0,39.1951,39.1951,39.1419,39.1495,39480.0
2017-09-21 14:20:00,51.46,51.59,51.45,51.53,53558.0,39.1495,39.2484,39.1419,39.2028,53558.0
2017-09-21 14:25:00,51.53,51.55,51.48,51.48,24648.0,39.2028,39.218,39.1647,39.1647,24648.0
2017-09-21 14:30:00,51.48,51.5,51.48,51.48,20286.0,39.1647,39.1799,39.1647,39.1647,20286.0
2017-09-21 14:35:00,51.49,51.55,51.45,51.52,45608.0,39.1723,39.218,39.1419,39.1951,45608.0
2017-09-21 14:40:00,51.51,51.57,51.49,51.56,64221.0,39.1875,39.2332,39.1723,39.2256,64221.0
2017-09-21 14:45:00,51.56,51.57,51.54,51.57,31712.0,39.2256,39.2332,39.2104,39.2332,31712.0
2017-09-21 14:50:00,51.57,51.64,51.56,51.6,63697.0,39.2332,39.2864,39.2256,39.256,63697.0
2017-09-21 14:55:00,51.6,51.72,51.59,51.7,58974.0,39.256,39.3473,39.2484,39.3321,58974.0
2017-09-21 15:00:00,51.72,51.73,51.7,51.71,51393.0,39.3473,39.3549,39.3321,39.3397,51393.0
2017-09-21 15:05:00,51.71,51.79,51.7,51.77,58855.0,39.3397,39.4006,39.3321,39.3853,58855.0
2017-09-21 15:10:00,51.77,51.78,51.73,51.73,50189.0,39.3853,39.3929,39.3549,39.3549,50189.0
2017-09-21 15:15:00,51.74,51.76,51.7,51.7,55428.0,39.3625,39.3777,39.3321,39.3321,55428.0
2017-09-21 15:20:00,51.71,51.76,51.69,51.73,47775.0,39.3397,39.3777,39.3245,39.3549,47775.0
2017-09-21 15:25:00,51.73,51.75,51.73,51.73,33542.0,39.3549,39.3701,39.3549,39.3549,33542.0
2017-09-21 15:30:00,51.73,51.76,51.73,51.76,41411.0,39.3549,39.3777,39.3549,39.3777,41411.0
2017-09-21 15:35:00,51.75,51.78,51.74,51.77,88345.0,39.3701,39.3929,39.3625,39.3853,88345.0
2017-09-21 15:40:00,51.77,51.77,51.7,51.71,92067.0,39.3853,39.3853,39.3321,39.3397,92067.0
2017-09-21 15:45:00,51.71,51.75,51.64,51.64,120882.0,39.3397,39.3701,39.2864,39.2864,120882.0
2017-09-21 15:50:00,51.64,51.66,51.57,51.65,170032.0,39.2864,39.3017,39.2332,39.294,170032.0
2017-09-21 15:55:00,51.65,51.73,51.64,51.71,339706.0,39.294,39.3549,39.2864,39.3397,339706.0
2017-09-22 09:30:00,51.8,52.0,51.78,51.96,83569.0,39.4082,39.5603,39.3929,39.5299,83569.0
2017-09-22 09:35:00,51.99,52.0,51.79,51.84,39040.0,39.5527,39.5603,39.4006,39.4386,39040.0
2017-09-22 09:40:00,51.85,51.94,51.81,51.94,24784.0,39.4462,39.5147,39.4158,39.5147,24784.0
2017-09-22 09:45:00,51.95,52.15,51.93,52.14,63058.0,39.5223,39.6744,39.5071,39.6668,63058.0
2017-09-22 09:50:00,52.15,52.18,52.0,52.05,39970.0,39.6744,39.6973,39.5603,39.5984,39970.0
2017-09-22 09:55:00,52.05,52.07,51.96,52.01,43180.0,39.5984,39.6136,39.5299,39.5679,43180.0
2017-09-22 10:00:00,52.01,52.06,51.97,52.0,60167.0,39.5679,39.606,39.5375,39.5603,60167.0
2017-09-22 10:05:00,52.01,52.05,51.91,51.94,71671.0,39.5679,39.5984,39.4918,39.5147,71671.0
2017-09-22 10:10:00,51.94,51.97,51.9,51.91,32062.0,39.5147,39.5375,39.4842,39.4918,32062.0
2017-09-22 10:15:00,51.91,51.92,51.84,51.9,59189.0,39.4918,39.4995,39.4386,39.4842,59189.0
2017-09-22 10:20:00,51.91,51.91,51.85,51.85,33427.0,39.4918,39.4918,39.4462,39.4462,33427.0
2017-09-22 10:25:00,51.86,51.86,51.76,51.77,43939.0,39.4538,39.4538,39.3777,39.3853,43939.0
2017-09-22 10:30:00,51.78,51.82,51.74,51.79,45003.0,39.3929,39.4234,39.3625,39.4006,45003.0
2017-09-22 10:35:00,51.8,51.86,51.78,51.8,31709.0,39.4082,39.4538,39.3929,39.4082,31709.0
2017-09-22 10:40:00,51.8,51.88,51.79,51.83,60206.0,39.4082,39.469,39.4006,39.431,60206.0
2017-09-22 10:45:00,51.83,51.83,51.76,51.77,49779.0,39.431,39.431,39.3777,39.3853,49779.0
2017-09-22 10:50:00,51.78,51.79,51.71,51.77,58182.0,39.3929,39.4006,39.3397,39.3853,58182.0
2017-09-22 10:55:00,51.78,51.78,51.72,51.73,42020.0,39.3929,39.3929,39.3473,39.3549,42020.0
2017-09-22 11:00:00,51.73,51.73,51.62,51.62,49384.0,39.3549,39.3549,39.2712,39.2712,49384.0
2017-09-22 11:05:00,51.62,51.66,51.59,51.62,59614.0,39.2712,39.3017,39.2484,39.2712,59614.0
2017-09-22 11:10:00,51.62,51.68,51.61,51.64,37490.0,39.2712,39.3169,39.2636,39.2864,37490.0
2017-09-22 11:15:00,51.63,51.64,51.44,51.54,66701.0,39.2788,39.2864,39.1343,39.2104,66701.0
2017-09-22 11:20:00,51.53,51.69,51.53,51.67,41077.0,39.2028,39.3245,39.2028,39.3093,41077.0
2017-09-22 11:25:00,51.67,51.7,51.63,51.65,45718.0,39.3093,39.3321,39.2788,39.294,45718.0
2017-09-22 11:30:00,51.65,51.67,51.6,51.65,33897.0,39.294,39.3093,39.256,39.294,33897.0
2017-09-22 11:35:00,51.64,51.65,51.62,51.63,15414.0,39.2864,39.294,39.2712,39.2788,15414.0
2017-09-22 11:40:00,51.62,51.68,51.61,51.65,25214.0,39.2712,39.3169,39.2636,39.294,25214.0
2017-09-22 11:45:00,51.65,51.65,51.59,51.62,25990.0,39.294,39.294,39.2484,39.2712,25990.0
2017-09-22 11:50:00,51.61,51.64,51.58,51.63,38472.0,39.2636,39.2864,39.2408,39.2788,38472.0
2017-09-22 11:55:00,51.62,51.67,51.62,51.65,29478.0,39.2712,39.3093,39.2712,39.294,29478.0
2017-09-22 12:00:00,51.65,51.66,51.58,51.59,27319.0,39.294,39.3017,39.2408,39.2484,27319.0
2017-09-22 12:05:00,51.58,51.6,51.54,51.55,29583.0,39.2408,39.256,39.2104,39.218,29583.0
2017-09-22 12:10:00,51.55,51.59,51.55,51.55,17438.0,39.218,39.2484,39.218,39.218,17438.0
2017-09-22 12:15:00,51.55,51.59,51.51,51.57,48337.0,39.218,39.2484,39.1875,39.2332,48337.0
2017-09-22 12:20:00,51.57,51.59,51.55,51.55,20279.0,39.2332,39.2484,39.218,39.218,20279.0
2017-09-22 12:25:00,51.55,51.6,51.5,51.59,84139.0,39.218,39.256,39.1799,39.2484,84139.0
2017-09-22 12:30:00,51.58,51.59,51.54,51.55,28716.0,39.2408,39.2484,39.2104,39.218,28716.0
2017-09-22 12:35:00,51.55,51.55,51.48,51.52,35567.0,39.218,39.218,39.1647,39.1951,35567.0
2017-09-22 12:40:00,51.53,51.54,51.46,51.46,40101.0,39.2028,39.2104,39.1495,39.1495,40101.0
2017-09-22 12:45:00,51.45,51.46,51.37,51.39,34058.0,39.1419,39.1495,39.081,39.0962,34058.0
2017-09-22 12:50:00,51.39,51.43,51.38,51.42,19698.0,39.0962,39.1267,39.0886,39.1191,19698.0
2017-09-22 12:55:00,51.43,51.48,51.42,51.47,26234.0,39.1267,39.1647,39.1191,39.1571,26234.0
2017-09-22 13:00:00,51.46,51.46,51.43,51.45,21978.0,39.1495,39.1495,39.1267,39.1419,21978.0
2017-09-22 13:05:00,51.45,51.46,51.4,51.41,30565.0,39.1419,39.1495,39.1039,39.1115,30565.0
2017-09-22 13:10:00,51.41,51.42,51.31,51.4,39119.0,39.1115,39.1191,39.0354,39.1039,39119.0
2017-09-22 13:15:00,51.41,51.45,51.39,51.44,57544.0,39.1115,39.1419,39.0962,39.1343,57544.0
2017-09-22 13:20:00,51.43,51.48,51.43,51.46,24554.0,39.1267,39.1647,39.1267,39.1495,24554.0
2017-09-22 13:25:00,51.47,51.47,51.42,51.45,39380.0,39.1571,39.1571,39.1191,39.1419,39380.0
2017-09-22 13:30:00,51.45,51.46,51.36,51.37,29336.0,39.1419,39.1495,39.0734,39.081,29336.0
2017-09-22 13:35:00,51.37,51.38,51.32,51.35,33039.0,39.081,39.0886,39.043,39.0658,33039.0
2017-09-22 13:40:00,51.35,51.37,51.33,51.37,31331.0,39.0658,39.081,39.0506,39.081,31331.0
2017-09-22 13:45:00,51.38,51.39,51.36,51.37,17441.0,39.0886,39.0962,39.0734,39.081,17441.0
2017-09-22 13:50:00,51.37,51.37,51.22,51.26,97705.0,39.081,39.081,38.9669,38.9973,97705.0
2017-09-22 13:55:00,51.26,51.28,51.24,51.28,39885.0,38.9973,39.0126,38.9821,39.0126,39885.0
2017-09-22 14:00:00,51.28,51.3,51.26,51.3,18771.0,39.0126,39.0278,38.9973,39.0278,18771.0
2017-09-22 14:05:00,51.3,51.34,51.3,51.34,60957.0,39.0278,39.0582,39.0278,39.0582,60957.0
2017-09-22 14:10:00,51.34,51.34,51.18,51.18,36369.0,39.0582,39.0582,38.9365,38.9365,36369.0
2017-09-22 14:15:00,51.19,51.19,51.1,51.15,59800.0,38.9441,38.9441,38.8756,38.9137,59800.0
2017-09-22 14:20:00,51.15,51.19,51.11,51.14,44123.0,38.9137,38.9441,38.8832,38.9061,44123.0
2017-09-22 14:25:00,51.12,51.14,51.1,51.11,31941.0,38.8908,38.9061,38.8756,38.8832,31941.0
2017-09-22 14:30:00,51.11,51.13,51.1,51.1,31055.0,38.8832,38.8984,38.8756,38.8756,31055.0
2017-09-22 14:35:00,51.11,51.13,51.11,51.12,22191.0,38.8832,38.8984,38.8832,38.8908,22191.0
2017-09-22 14:40:00,51.13,51.14,51.06,51.07,76393.0,38.8984,38.9061,38.8452,38.8528,76393.0
2017-09-22 14:45:00,51.07,51.13,51.06,51.07,76894.0,38.8528,38.8984,38.8452,38.8528,76894.0
2017-09-22 14:50:00,51.08,51.12,51.07,51.07,32507.0,38.8604,38.8908,38.8528,38.8528,32507.0
2017-09-22 14:55:00,51.08,51.17,51.07,51.16,30497.0,38.8604,38.9289,38.8528,38.9213,30497.0
2017-09-22 15:00:00,51.16,51.17,51.13,51.14,57526.0,38.9213,38.9289,38.8984,38.9061,57526.0
2017-09-22 15:05:00,51.14,51.14,51.08,51.08,36984.0,38.9061,38.9061,38.8604,38.8604,36984.0
2017-09-22 15:10:00,51.09,51.12,51.07,51.12,36456.0,38.868,38.8908,38.8528,38.8908,36456.0
2017-09-22 15:15:00,51.12,51.18,51.12,51.17,42204.0,38.8908,38.9365,38.8908,38.9289,42204.0
2017-09-22 15:20:00,51.17,51.22,51.16,51.22,40244.0,38.9289,38.9669,38.9213,38.9669,40244.0
2017-09-22 15:25:00,51.22,51.29,51.2,51.22,102109.0,38.9669,39.0202,38.9517,38.9669,102109.0
2017-09-22 15:30:00,51.22,51.26,51.21,51.24,72669.0,38.9669,38.9973,38.9593,38.9821,72669.0
2017-09-22 15:35:00,51.25,51.25,51.19,51.22,87690.0,38.9897,38.9897,38.9441,38.9669,87690.0
2017-09-22 15:40:00,51.23,51.26,51.21,51.26,72167.0,38.9745,38.9973,38.9593,38.9973,72167.0
2017-09-22 15:45:00,51.26,51.38,51.25,51.37,91311.0,38.9973,39.0886,38.9897,39.081,91311.0
2017-09-22 15:50:00,51.37,51.37,51.27,51.28,131785.0,39.081,39.081,39.005,39.0126,131785.0
2017-09-22 15:55:00,51.28,51.29,51.22,51.22,289886.0,39.0126,39.0202,38.9669,38.9669,289886.0
2017-09-25 09:30:00,51.23,51.36,51.22,51.28,93607.0,38.9745,39.0734,38.9669,39.0126,93607.0
2017-09-25 09:35:00,51.28,51.56,51.27,51.54,47690.0,39.0126,39.2256,39.005,39.2104,47690.0
2017-09-25 09:40:00,51.56,51.64,51.53,51.64,41640.0,39.2256,39.2864,39.2028,39.2864,41640.0
2017-09-25 09:45:00,51.63,51.71,51.56,51.63,48671.0,39.2788,39.3397,39.2256,39.2788,48671.0
2017-09-25 09:50:00,51.61,51.62,51.51,51.54,39863.0,39.2636,39.2712,39.1875,39.2104,39863.0
2017-09-25 09:55:00,51.54,51.6,51.54,51.6,21619.0,39.2104,39.256,39.2104,39.256,21619.0
2017-09-25 10:00:00,51.6,51.67,51.58,51.6,51468.0,39.256,39.3093,39.2408,39.256,51468.0
2017-09-25 10:05:00,51.6,51.66,51.56,51.57,55415.0,39.256,39.3017,39.2256,39.2332,55415.0
2017-09-25 10:10:00,51.58,51.61,51.58,51.59,36381.0,39.2408,39.2636,39.2408,39.2484,36381.0
2017-09-25 10:15:00,51.59,51.67,51.59,51.64,34914.0,39.2484,39.3093,39.2484,39.2864,34914.0
2017-09-25 10:20:00,51.63,51.67,51.62,51.66,53802.0,39.2788,39.3093,39.2712,39.3017,53802.0
2017-09-25 10:25:00,51.66,51.75,51.65,51.72,94298.0,39.3017,39.3701,39.294,39.3473,94298.0
2017-09-25 10:30:00,51.71,51.86,51.67,51.86,56655.0,39.3397,39.4538,39.3093,39.4538,56655.0
2017-09-25 10:35:00,51.86,51.87,51.77,51.77,57307.0,39.4538,39.4614,39.3853,39.3853,57307.0
2017-09-25 10:40:00,51.77,51.84,51.76,51.81,26234.0,39.3853,39.4386,39.3777,39.4158,26234.0
2017-09-25 10:45:00,51.81,51.86,51.77,51.78,29867.0,39.4158,39.4538,39.3853,39.3929,29867.0
2017-09-25 10:50:00,51.78,51.79,51.69,51.71,19222.0,39.3929,39.4006,39.3245,39.3397,19222.0
2017-09-25 10:55:00,51.72,51.75,51.71,51.73,20580.0,39.3473,39.3701,39.3397,39.3549,20580.0
2017-09-25 11:00:00,51.74,51.77,51.7,51.75,62451.0,39.3625,39.3853,39.3321,39.3701,62451.0
2017-09-25 11:05:00,51.76,51.9,51.76,51.89,50270.0,39.3777,39.4842,39.3777,39.4766,50270.0
2017-09-25 11:10:00,51.9,51.98,51.89,51.96,34137.0,39.4842,39.5451,39.4766,39.5299,34137.0
2017-09-25 11:15:00,51.96,52.07,51.95,52.05,50431.0,39.5299,39.6136,39.5223,39.5984,50431.0
2017-09-25 11:20:00,52.05,52.06,52.01,52.02,29653.0,39.5984,39.606,39.5679,39.5755,29653.0
2017-09-25 11:25:00,52.02,52.03,51.92,51.96,33001.0,39.5755,39.5831,39.4995,39.5299,33001.0
2017-09-25 11:30:00,51.96,51.99,51.9,51.94,21107.0,39.5299,39.5527,39.4842,39.5147,21107.0
2017-09-25 11:35:00,51.93,51.96,51.83,51.86,47521.0,39.5071,39.5299,39.431,39.4538,47521.0
2017-09-25 11:40:00,51.86,51.94,51.86,51.94,27195.0,39.4538,39.5147,39.4538,39.5147,27195.0
2017-09-25 11:45:00,51.94,51.99,51.9,51.99,23641.0,39.5147,39.5527,39.4842,39.5527,23641.0
2017-09-25 11:50:00,51.98,51.99,51.96,51.97,17823.0,39.5451,39.5527,39.5299,39.5375,17823.0
2017-09-25 11:55:00,51.97,52.02,51.94,51.97,24371.0,39.5375,39.5755,39.5147,39.5375,24371.0
2017-09-25 12:00:00,51.96,51.97,51.89,51.94,28593.0,39.5299,39.5375,39.4766,39.5147,28593.0
2017-09-25 12:05:00,51.94,51.95,51.91,51.93,27202.0,39.5147,39.5223,39.4918,39.5071,27202.0
2017-09-25 12:10:00,51.93,52.0,51.92,51.98,25042.0,39.5071,39.5603,39.4995,39.5451,25042.0
2017-09-25 12:15:00,51.99,52.09,51.98,52.09,32368.0,39.5527,39.6288,39.5451,39.6288,32368.0
2017-09-25 12:20:00,52.09,52.1,52.06,52.06,41846.0,39.6288,39.6364,39.606,39.606,41846.0
2017-09-25 12:25:00,52.06,52.14,52.06,52.13,30117.0,39.606,39.6668,39.606,39.6592,30117.0
2017-09-25 12:30:00,52.13,52.19,52.11,52.19,43621.0,39.6592,39.7049,39.644,39.7049,43621.0
2017-09-25 12:35:00,52.19,52.3,52.18,52.3,35375.0,39.7049,39.7886,39.6973,39.7886,35375.0
2017-09-25 12:40:00,52.3,52.32,52.23,52.27,55895.0,39.7886,39.8038,39.7353,39.7657,55895.0
2017-09-25 12:45:00,52.27,52.3,52.27,52.27,36605.0,39.7657,39.7886,39.7657,39.7657,36605.0
2017-09-25 12:50:00,52.28,52.29,52.22,52.25,25481.0,39.7733,39.7809,39.7277,39.7505,25481.0
2017-09-25 12:55:00,52.25,52.28,52.25,52.25,19412.0,39.7505,39.7733,39.7505,39.7505,19412.0
2017-09-25 13:00:00,52.24,52.26,52.19,52.22,26284.0,39.7429,39.7581,39.7049,39.7277,26284.0
2017-09-25 13:05:00,52.22,52.24,52.17,52.18,27342.0,39.7277,39.7429,39.6897,39.6973,27342.0
2017-09-25 13:10:00,52.19,52.21,52.14,52.17,26848.0,39.7049,39.7201,39.6668,39.6897,26848.0
2017-09-25 13:15:00,52.16,52.17,52.12,52.13,25951.0,39.682,39.6897,39.6516,39.6592,25951.0
2017-09-25 13:20:00,52.13,52.14,52.06,52.11,28428.0,39.6592,39.6668,39.606,39.644,28428.0
2017-09-25 13:25:00,52.11,52.18,52.11,52.18,26571.0,39.644,39.6973,39.644,39.6973,26571.0
2017-09-25 13:30:00,52.19,52.22,52.18,52.2,27088.0,39.7049,39.7277,39.6973,39.7125,27088.0
2017-09-25 13:35:00,52.21,52.25,52.2,52.25,18843.0,39.7201,39.7505,39.7125,39.7505,18843.0
2017-09-25 13:40:00,52.26,52.29,52.22,52.24,34849.0,39.7581,39.7809,39.7277,39.7429,34849.0
2017-09-25 13:45:00,52.23,52.25,52.17,52.19,23968.0,39.7353,39.7505,39.6897,39.7049,23968.0
2017-09-25 13:50:00,52.19,52.25,52.17,52.23,41782.0,39.7049,39.7505,39.6897,39.7353,41782.0
2017-09-25 13:55:00,52.23,52.24,52.2,52.24,21798.0,39.7353,39.7429,39.7125,39.7429,21798.0
2017-09-25 14:00:00,52.25,52.3,52.24,52.28,29337.0,39.7505,39.7886,39.7429,39.7733,29337.0
2017-09-25 14:05:00,52.29,52.31,52.24,52.27,29467.0,39.7809,39.7962,39.7429,39.7657,29467.0
2017-09-25 14:10:00,52.28,52.28,52.24,52.25,19532.0,39.7733,39.7733,39.7429,39.7505,19532.0
2017-09-25 14:15:00,52.26,52.29,52.25,52.26,40902.0,39.7581,39.7809,39.7505,39.7581,40902.0
2017-09-25 14:20:00,52.27,52.28,52.25,52.27,37592.0,39.7657,39.7733,39.7505,39.7657,37592.0
2017-09-25 14:25:00,52.27,52.31,52.25,52.28,53175.0,39.7657,39.7962,39.7505,39.7733,53175.0
2017-09-25 14:30:00,52.28,52.3,52.26,52.28,36727.0,39.7733,39.7886,39.7581,39.7733,36727.0
2017-09-25 14:35:00,52.28,52.32,52.24,52.32,32707.0,39.7733,39.8038,39.7429,39.8038,32707.0
2017-09-25 14:40:00,52.32,52.33,52.29,52.3,65016.0,39.8038,39.8114,39.7809,39.7886,65016.0
2017-09-25 14:45:00,52.31,52.33,52.28,52.33,38414.0,39.7962,39.8114,39.7733,39.8114,38414.0
2017-09-25 14:50:00,52.33,52.4,52.32,52.4,46038.0,39.8114,39.8646,39.8038,39.8646,46038.0
2017-09-25 14:55:00,52.4,52.41,52.36,52.39,49594.0,39.8646,39.8722,39.8342,39.857,49594.0
2017-09-25 15:00:00,52.38,52.39,52.31,52.32,92030.0,39.8494,39.857,39.7962,39.8038,92030.0
2017-09-25 15:05:00,52.32,52.36,52.3,52.35,52036.0,39.8038,39.8342,39.7886,39.8266,52036.0
2017-09-25 15:10:00,52.34,52.39,52.33,52.38,36924.0,39.819,39.857,39.8114,39.8494,36924.0
2017-09-25 15:15:00,52.38,52.39,52.35,52.37,57515.0,39.8494,39.857,39.8266,39.8418,57515.0
2017-09-25 15:20:00,52.37,52.4,52.36,52.4,43597.0,39.8418,39.8646,39.8342,39.8646,43597.0
2017-09-25 15:25:00,52.4,52.43,52.38,52.39,46601.0,39.8646,39.8875,39.8494,39.857,46601.0
2017-09-25 15:30:00,52.39,52.4,52.29,52.29,72860.0,39.857,39.8646,39.7809,39.7809,72860.0
2017-09-25 15:35:00,52.3,52.3,52.25,52.26,57835.0,39.7886,39.7886,39.7505,39.7581,57835.0
2017-09-25 15:40:00,52.26,52.28,52.23,52.24,68361.0,39.7581,39.7733,39.7353,39.7429,68361.0
2017-09-25 15:45:00,52.23,52.31,52.23,52.29,106877.0,39.7353,39.7962,39.7353,39.7809,106877.0
2017-09-25 15:50:00,52.29,52.29,52.19,52.23,150932.0,39.7809,39.7809,39.7049,39.7353,150932.0
2017-09-25 15:55:00,52.23,52.29,52.22,52.27,186608.0,39.7353,39.7809,39.7277,39.7657,186608.0
2017-09-26 09:30:00,52.3,52.45,52.22,52.23,65058.0,39.7886,39.9027,39.7277,39.7353,65058.0
2017-09-26 09:35:00,52.27,52.29,51.96,52.04,28310.0,39.7657,39.7809,39.5299,39.5908,28310.0
2017-09-26 09:40:00,52.05,52.12,52.01,52.06,25683.0,39.5984,39.6516,39.5679,39.606,25683.0
2017-09-26 09:45:00,52.06,52.16,52.04,52.09,55746.0,39.606,39.682,39.5908,39.6288,55746.0
2017-09-26 09:50:00,52.09,52.31,52.08,52.3,28293.0,39.6288,39.7962,39.6212,39.7886,28293.0
2017-09-26 09:55:00,52.32,52.42,52.31,52.34,38214.0,39.8038,39.8798,39.7962,39.819,38214.0
2017-09-26 10:00:00,52.35,52.42,52.24,52.24,38403.0,39.8266,39.8798,39.7429,39.7429,38403.0
2017-09-26 10:05:00,52.23,52.26,52.17,52.19,19010.0,39.7353,39.7581,39.6897,39.7049,19010.0
2017-09-26 10:10:00,52.19,52.24,52.17,52.18,23637.0,39.7049,39.7429,39.6897,39.6973,23637.0
2017-09-26 10:15:00,52.17,52.23,52.15,52.2,26772.0,39.6897,39.7353,39.6744,39.7125,26772.0
2017-09-26 10:20:00,52.2,52.2,52.08,52.13,23877.0,39.7125,39.7125,39.6212,39.6592,23877.0
2017-09-26 10:25:00,52.13,52.16,52.06,52.13,27513.0,39.6592,39.682,39.606,39.6592,27513.0
2017-09-26 10:30:00,52.14,52.18,52.11,52.18,18217.0,39.6668,39.6973,39.644,39.6973,18217.0
2017-09-26 10:35:00,52.19,52.2,52.11,52.11,24443.0,39.7049,39.7125,39.644,39.644,24443.0
2017-09-26 10:40:00,52.11,52.16,52.1,52.14,21948.0,39.644,39.682,39.6364,39.6668,21948.0
2017-09-26 10:45:00,52.13,52.13,52.0,52.0,27323.0,39.6592,39.6592,39.5603,39.5603,27323.0
2017-09-26 10:50:00,52.0,52.12,52.0,52.12,22919.0,39.5603,39.6516,39.5603,39.6516,22919.0
2017-09-26 10:55:00,52.12,52.15,52.07,52.07,38770.0,39.6516,39.6744,39.6136,39.6136,38770.0
2017-09-26 11:00:00,52.08,52.24,52.07,52.21,39645.0,39.6212,39.7429,39.6136,39.7201,39645.0
2017-09-26 11:05:00,52.22,52.37,52.2,52.36,25726.0,39.7277,39.8418,39.7125,39.8342,25726.0
2017-09-26 11:10:00,52.35,52.39,52.26,52.27,39132.0,39.8266,39.857,39.7581,39.7657,39132.0
2017-09-26 11:15:00,52.27,52.27,52.18,52.27,49158.0,39.7657,39.7657,39.6973,39.7657,49158.0
2017-09-26 11:20:00,52.27,52.31,52.24,52.26,24129.0,39.7657,39.7962,39.7429,39.7581,24129.0
2017-09-26 11:25:00,52.25,52.28,52.18,52.19,49475.0,39.7505,39.7733,39.6973,39.7049,49475.0
2017-09-26 11:30:00,52.18,52.23,52.17,52.21,18274.0,39.6973,39.7353,39.6897,39.7201,18274.0
2017-09-26 11:35:00,52.21,52.21,52.18,52.19,23407.0,39.7201,39.7201,39.6973,39.7049,23407.0
2017-09-26 11:40:00,52.19,52.19,52.13,52.15,21667.0,39.7049,39.7049,39.6592,39.6744,21667.0
2017-09-26 11:45:00,52.15,52.17,52.1,52.17,21118.0,39.6744,39.6897,39.6364,39.6897,21118.0
2017-09-26 11:50:00,52.16,52.17,52.09,52.15,17263.0,39.682,39.6897,39.6288,39.6744,17263.0
2017-09-26 11:55:00,52.15,52.17,52.13,52.17,13057.0,39.6744,39.6897,39.6592,39.6897,13057.0
2017-09-26 12:00:00,52.16,52.17,52.12,52.12,18356.0,39.682,39.6897,39.6516,39.6516,18356.0
2017-09-26 12:05:00,52.12,52.15,52.1,52.1,19596.0,39.6516,39.6744,39.6364,39.6364,19596.0
2017-09-26 12:10:00,52.11,52.13,52.07,52.07,27996.0,39.644,39.6592,39.6136,39.6136,27996.0
2017-09-26 12:15:00,52.06,52.1,52.05,52.09,22960.0,39.606,39.6364,39.5984,39.6288,22960.0
2017-09-26 12:20:00,52.09,52.09,52.04,52.04,7086.0,39.6288,39.6288,39.5908,39.5908,7086.0
2017-09-26 12:25:00,52.05,52.09,52.0,52.04,24026.0,39.5984,39.6288,39.5603,39.5908,24026.0
2017-09-26 12:30:00,52.05,52.07,52.01,52.04,18829.0,39.5984,39.6136,39.5679,39.5908,18829.0
2017-09-26 12:35:00,52.04,52.05,51.94,51.95,28633.0,39.5908,39.5984,39.5147,39.5223,28633.0
2017-09-26 12:40:00,51.96,52.0,51.95,51.97,17614.0,39.5299,39.5603,39.5223,39.5375,17614.0
2017-09-26 12:45:00,51.98,51.98,51.92,51.94,16233.0,39.5451,39.5451,39.4995,39.5147,16233.0
2017-09-26 12:50:00,51.93,51.97,51.93,51.94,12625.0,39.5071,39.5375,39.5071,39.5147,12625.0
2017-09-26 12:55:00,51.95,51.95,51.92,51.95,14719.0,39.5223,39.5223,39.4995,39.5223,14719.0
2017-09-26 13:00:00,51.95,51.99,51.92,51.98,16393.0,39.5223,39.5527,39.4995,39.5451,16393.0
2017-09-26 13:05:00,51.97,51.98,51.93,51.94,16890.0,39.5375,39.5451,39.5071,39.5147,16890.0
2017-09-26 13:10:00,51.94,52.0,51.94,52.0,21578.0,39.5147,39.5603,39.5147,39.5603,21578.0
2017-09-26 13:15:00,52.0,52.01,51.99,52.0,8265.0,39.5603,39.5679,39.5527,39.5603,8265.0
2017-09-26 13:20:00,52.01,52.02,51.98,52.0,14844.0,39.5679,39.5755,39.5451,39.5603,14844.0
2017-09-26 13:25:00,52.0,52.0,51.92,51.97,25730.0,39.5603,39.5603,39.4995,39.5375,25730.0
2017-09-26 13:30:00,51.98,51.99,51.97,51.99,18995.0,39.5451,39.5527,39.5375,39.5527,18995.0
2017-09-26 13:35:00,51.98,52.0,51.95,51.98,28829.0,39.5451,39.5603,39.5223,39.5451,28829.0
2017-09-26 13:40:00,51.98,52.0,51.96,51.98,20411.0,39.5451,39.5603,39.5299,39.5451,20411.0
2017-09-26 13:45:00,51.99,52.0,51.97,51.97,9188.0,39.5527,39.5603,39.5375,39.5375,9188.0
2017-09-26 13:50:00,51.97,52.0,51.96,51.99,21609.0,39.5375,39.5603,39.5299,39.5527,21609.0
2017-09-26 13:55:00,51.99,51.99,51.93,51.97,27517.0,39.5527,39.5527,39.5071,39.5375,27517.0
2017-09-26 14:00:00,51.97,51.99,51.93,51.93,20851.0,39.5375,39.5527,39.5071,39.5071,20851.0
2017-09-26 14:05:00,51.94,51.94,51.92,51.93,13074.0,39.5147,39.5147,39.4995,39.5071,13074.0
2017-09-26 14:10:00,51.94,51.94,51.86,51.89,45089.0,39.5147,39.5147,39.4538,39.4766,45089.0
2017-09-26 14:15:00,51.89,51.95,51.89,51.95,23592.0,39.4766,39.5223,39.4766,39.5223,23592.0
2017-09-26 14:20:00,51.96,51.96,51.89,51.89,20725.0,39.5299,39.5299,39.4766,39.4766,20725.0
2017-09-26 14:25:00,51.9,51.92,51.88,51.92,22819.0,39.4842,39.4995,39.469,39.4995,22819.0
2017-09-26 14:30:00,51.92,51.97,51.9,51.95,27911.0,39.4995,39.5375,39.4842,39.5223,27911.0
2017-09-26 14:35:00,51.94,51.97,51.94,51.96,18561.0,39.5147,39.5375,39.5147,39.5299,18561.0
2017-09-26 14:40:00,51.97,51.99,51.95,51.97,25774.0,39.5375,39.5527,39.5223,39.5375,25774.0
2017-09-26 14:45:00,51.97,51.98,51.95,51.96,11990.0,39.5375,39.5451,39.5223,39.5299,11990.0
2017-09-26 14:50:00,51.96,52.0,51.95,51.98,24042.0,39.5299,39.5603,39.5223,39.5451,24042.0
2017-09-26 14:55:00,51.97,52.01,51.95,51.99,19729.0,39.5375,39.5679,39.5223,39.5527,19729.0
2017-09-26 15:00:00,51.99,52.05,51.98,52.03,20307.0,39.5527,39.5984,39.5451,39.5831,20307.0
2017-09-26 15:05:00,52.04,52.04,51.99,52.0,29778.0,39.5908,39.5908,39.5527,39.5603,29778.0
2017-09-26 15:10:00,51.99,52.04,51.98,52.04,40068.0,39.5527,39.5908,39.5451,39.5908,40068.0
2017-09-26 15:15:00,52.04,52.08,52.03,52.07,24158.0,39.5908,39.6212,39.5831,39.6136,24158.0
2017-09-26 15:20:00,52.08,52.08,52.06,52.07,14154.0,39.6212,39.6212,39.606,39.6136,14154.0
2017-09-26 15:25:00,52.08,52.08,52.05,52.07,24585.0,39.6212,39.6212,39.5984,39.6136,24585.0
2017-09-26 15:30:00,52.06,52.07,52.03,52.05,40879.0,39.606,39.6136,39.5831,39.5984,40879.0
2017-09-26 15:35:00,52.05,52.09,52.05,52.09,30528.0,39.5984,39.6288,39.5984,39.6288,30528.0
2017-09-26 15:40:00,52.09,52.11,52.07,52.08,44078.0,39.6288,39.644,39.6136,39.6212,44078.0
2017-09-26 15:45:00,52.08,52.08,52.01,52.04,64613.0,39.6212,39.6212,39.5679,39.5908,64613.0
2017-09-26 15:50:00,52.04,52.05,52.02,52.03,64414.0,39.5908,39.5984,39.5755,39.5831,64414.0
2017-09-26 15:55:00,52.02,52.03,51.96,51.99,182674.0,39.5755,39.5831,39.5299,39.5527,182674.0
2017-09-27 09:30:00,51.94,52.0,51.82,51.87,62614.0,39.5147,39.5603,39.4234,39.4614,62614.0
2017-09-27 09:35:00,51.87,51.87,51.51,51.53,43588.0,39.4614,39.4614,39.1875,39.2028,43588.0
2017-09-27 09:40:00,51.53,51.65,51.39,51.43,67613.0,39.2028,39.294,39.0962,39.1267,67613.0
2017-09-27 09:45:00,51.43,51.64,51.4,51.61,54500.0,39.1267,39.2864,39.1039,39.2636,54500.0
2017-09-27 09:50:00,51.61,51.78,51.6,51.68,63537.0,39.2636,39.3929,39.256,39.3169,63537.0
2017-09-27 09:55:00,51.67,51.86,51.67,51.84,71243.0,39.3093,39.4538,39.3093,39.4386,71243.0
2017-09-27 10:00:00,51.85,51.88,51.8,51.82,31639.0,39.4462,39.469,39.4082,39.4234,31639.0
2017-09-27 10:05:00,51.82,51.84,51.77,51.84,50676.0,39.4234,39.4386,39.3853,39.4386,50676.0
2017-09-27 10:10:00,51.84,51.88,51.8,51.84,39883.0,39.4386,39.469,39.4082,39.4386,39883.0
2017-09-27 10:15:00,51.84,51.85,51.71,51.76,46720.0,39.4386,39.4462,39.3397,39.3777,46720.0
2017-09-27 10:20:00,51.76,51.82,51.74,51.78,45516.0,39.3777,39.4234,39.3625,39.3929,45516.0
2017-09-27 10:25:00,51.77,51.78,51.68,51.69,69276.0,39.3853,39.3929,39.3169,39.3245,69276.0
2017-09-27 10:30:00,51.69,51.8,51.67,51.79,55319.0,39.3245,39.4082,39.3093,39.4006,55319.0
2017-09-27 10:35:00,51.79,51.79,51.68,51.68,39831.0,39.4006,39.4006,39.3169,39.3169,39831.0
2017-09-27 10:40:00,51.67,51.69,51.6,51.64,44187.0,39.3093,39.3245,39.256,39.2864,44187.0
2017-09-27 10:45:00,51.65,51.68,51.62,51.66,55277.0,39.294,39.3169,39.2712,39.3017,55277.0
2017-09-27 10:50:00,51.65,51.66,51.52,51.56,47735.0,39.294,39.3017,39.1951,39.2256,47735.0
2017-09-27 10:55:00,51.56,51.64,51.54,51.63,47816.0,39.2256,39.2864,39.2104,39.2788,47816.0
2017-09-27 11:00:00,51.63,51.64,51.56,51.61,53515.0,39.2788,39.2864,39.2256,39.2636,53515.0
2017-09-27 11:05:00,51.61,51.72,51.6,51.71,67014.0,39.2636,39.3473,39.256,39.3397,67014.0
2017-09-27 11:10:00,51.71,51.87,51.71,51.78,75310.0,39.3397,39.4614,39.3397,39.3929,75310.0
2017-09-27 11:15:00,51.79,51.9,51.79,51.83,65745.0,39.4006,39.4842,39.4006,39.431,65745.0
2017-09-27 11:20:00,51.82,51.85,51.8,51.81,33337.0,39.4234,39.4462,39.4082,39.4158,33337.0
2017-09-27 11:25:00,51.81,51.88,51.8,51.87,40512.0,39.4158,39.469,39.4082,39.4614,40512.0
2017-09-27 11:30:00,51.87,51.94,51.85,51.93,40296.0,39.4614,39.5147,39.4462,39.5071,40296.0
2017-09-27 11:35:00,51.94,52.12,51.94,52.04,108890.0,39.5147,39.6516,39.5147,39.5908,108890.0
2017-09-27 11:40:00,52.04,52.05,51.98,51.99,37976.0,39.5908,39.5984,39.5451,39.5527,37976.0
2017-09-27 11:45:00,51.98,52.05,51.96,52.01,63963.0,39.5451,39.5984,39.5299,39.5679,63963.0
2017-09-27 11:50:00,52.0,52.0,51.96,51.98,27996.0,39.5603,39.5603,39.5299,39.5451,27996.0
2017-09-27 11:55:00,51.99,52.05,51.99,52.04,20777.0,39.5527,39.5984,39.5527,39.5908,20777.0
2017-09-27 12:00:00,52.05,52.15,52.04,52.12,31296.0,39.5984,39.6744,39.5908,39.6516,31296.0
2017-09-27 12:05:00,52.12,52.18,52.1,52.17,36036.0,39.6516,39.6973,39.6364,39.6897,36036.0
2017-09-27 12:10:00,52.17,52.24,52.17,52.18,40678.0,39.6897,39.7429,39.6897,39.6973,40678.0
2017-09-27 12:15:00,52.19,52.19,52.13,52.14,48277.0,39.7049,39.7049,39.6592,39.6668,48277.0
2017-09-27 12:20:00,52.13,52.18,52.1,52.15,28143.0,39.6592,39.6973,39.6364,39.6744,28143.0
2017-09-27 12:25:00,52.15,52.18,52.13,52.13,25728.0,39.6744,39.6973,39.6592,39.6592,25728.0
2017-09-27 12:30:00,52.13,52.16,52.12,52.15,30729.0,39.6592,39.682,39.6516,39.6744,30729.0
2017-09-27 12:35:00,52.15,52.18,52.15,52.16,28743.0,39.6744,39.6973,39.6744,39.682,28743.0
2017-09-27 12:40:00,52.16,52.18,52.16,52.17,9638.0,39.682,39.6973,39.682,39.6897,9638.0
2017-09-27 12:45:00,52.17,52.27,52.17,52.27,54071.0,39.6897,39.7657,39.6897,39.7657,54071.0
2017-09-27 12:50:00,52.27,52.28,52.24,52.26,24294.0,39.7657,39.7733,39.7429,39.7581,24294.0
2017-09-27 12:55:00,52.26,52.26,52.17,52.24,46253.0,39.7581,39.7581,39.6897,39.7429,46253.0
2017-09-27 13:00:00,52.23,52.24,52.18,52.19,42335.0,39.7353,39.7429,39.6973,39.7049,42335.0
2017-09-27 13:05:00,52.19,52.25,52.17,52.24,56513.0,39.7049,39.7505,39.6897,39.7429,56513.0
2017-09-27 13:10:00,52.23,52.27,52.22,52.23,73314.0,39.7353,39.7657,39.7277,39.7353,73314.0
2017-09-27 13:15:00,52.23,52.23,52.14,52.14,42632.0,39.7353,39.7353,39.6668,39.6668,42632.0
2017-09-27 13:20:00,52.13,52.15,52.08,52.13,59971.0,39.6592,39.6744,39.6212,39.6592,59971.0
2017-09-27 13:25:00,52.13,52.19,52.11,52.11,34732.0,39.6592,39.7049,39.644,39.644,34732.0
2017-09-27 13:30:00,52.12,52.15,52.05,52.15,49648.0,39.6516,39.6744,39.5984,39.6744,49648.0
2017-09-27 13:35:00,52.15,52.16,52.12,52.15,40147.0,39.6744,39.682,39.6516,39.6744,40147.0
2017-09-27 13:40:00,52.14,52.15,52.01,52.01,18724.0,39.6668,39.6744,39.5679,39.5679,18724.0
2017-09-27 13:45:00,52.02,52.03,51.97,52.0,25498.0,39.5755,39.5831,39.5375,39.5603,25498.0
2017-09-27 13:50:00,51.99,52.06,51.98,52.01,20795.0,39.5527,39.606,39.5451,39.5679,20795.0
2017-09-27 13:55:00,52.01,52.06,52.01,52.02,16115.0,39.5679,39.606,39.5679,39.5755,16115.0
2017-09-27 14:00:00,52.03,52.04,52.0,52.01,24299.0,39.5831,39.5908,39.5603,39.5679,24299.0
2017-09-27 14:05:00,52.01,52.07,51.98,52.07,28334.0,39.5679,39.6136,39.5451,39.6136,28334.0
2017-09-27 14:10:00,52.07,52.12,52.07,52.1,26415.0,39.6136,39.6516,39.6136,39.6364,26415.0
2017-09-27 14:15:00,52.11,52.15,52.09,52.15,35289.0,39.644,39.6744,39.6288,39.6744,35289.0
2017-09-27 14:20:00,52.15,52.26,52.15,52.23,33279.0,39.6744,39.7581,39.6744,39.7353,33279.0
2017-09-27 14:25:00,52.22,52.22,52.17,52.19,19122.0,39.7277,39.7277,39.6897,39.7049,19122.0
2017-09-27 14:30:00,52.19,52.22,52.14,52.16,33285.0,39.7049,39.7277,39.6668,39.682,33285.0
2017-09-27 14:35:00,52.16,52.17,52.14,52.14,25996.0,39.682,39.6897,39.6668,39.6668,25996.0
2017-09-27 14:40:00,52.14,52.15,52.12,52.12,24454.0,39.6668,39.6744,39.6516,39.6516,24454.0
2017-09-27 14:45:00,52.13,52.24,52.13,52.2,36927.0,39.6592,39.7429,39.6592,39.7125,36927.0
2017-09-27 14:50:00,52.21,52.27,52.21,52.26,33247.0,39.7201,39.7657,39.7201,39.7581,33247.0
2017-09-27 14:55:00,52.25,52.26,52.24,52.24,9403.0,39.7505,39.7581,39.7429,39.7429,9403.0
2017-09-27 15:00:00,52.25,52.32,52.24,52.3,59529.0,39.7505,39.8038,39.7429,39.7886,59529.0
2017-09-27 15:05:00,52.3,52.34,52.3,52.32,38262.0,39.7886,39.819,39.7886,39.8038,38262.0
2017-09-27 15:10:00,52.32,52.34,52.3,52.31,29865.0,39.8038,39.819,39.7886,39.7962,29865.0
2017-09-27 15:15:00,52.31,52.34,52.31,52.33,26135.0,39.7962,39.819,39.7962,39.8114,26135.0
2017-09-27 15:20:00,52.33,52.34,52.3,52.3,25011.0,39.8114,39.819,39.7886,39.7886,25011.0
2017-09-27 15:25:00,52.3,52.34,52.3,52.3,32125.0,39.7886,39.819,39.7886,39.7886,32125.0
2017-09-27 15:30:00,52.3,52.31,52.25,52.31,48177.0,39.7886,39.7962,39.7505,39.7962,48177.0
2017-09-27 15:35:00,52.31,52.35,52.3,52.35,64609.0,39.7962,39.8266,39.7886,39.8266,64609.0
2017-09-27 15:40:00,52.34,52.38,52.32,52.32,57888.0,39.819,39.8494,39.8038,39.8038,57888.0
2017-09-27 15:45:00,52.33,52.45,52.32,52.42,120163.0,39.8114,39.9027,39.8038,39.8798,120163.0
2017-09-27 15:50:00,52.42,52.47,52.37,52.45,125955.0,39.8798,39.9179,39.8418,39.9027,125955.0
2017-09-27 15:55:00,52.45,52.45,52.4,52.43,201844.0,39.9027,39.9027,39.8646,39.8875,201844.0
2017-09-28 09:30:00,52.13,52.88,52.13,52.57,170544.0,39.6592,40.2298,39.6592,39.994,170544.0
2017-09-28 09:35:00,52.61,52.64,52.38,52.45,24124.0,40.0244,40.0472,39.8494,39.9027,24124.0
2017-09-28 09:40:00,52.48,52.49,52.25,52.31,51810.0,39.9255,39.9331,39.7505,39.7962,51810.0
2017-09-28 09:45:00,52.32,52.54,52.32,52.53,24990.0,39.8038,39.9711,39.8038,39.9635,24990.0
2017-09-28 09:50:00,52.52,52.52,52.32,52.34,38280.0,39.9559,39.9559,39.8038,39.819,38280.0
2017-09-28 09:55:00,52.33,52.39,52.21,52.24,74277.0,39.8114,39.857,39.7201,39.7429,74277.0
2017-09-28 10:00:00,52.24,52.3,52.08,52.08,64865.0,39.7429,39.7886,39.6212,39.6212,64865.0
2017-09-28 10:05:00,52.08,52.22,52.0,52.18,67139.0,39.6212,39.7277,39.5603,39.6973,67139.0
2017-09-28 10:10:00,52.2,52.23,52.08,52.11,25794.0,39.7125,39.7353,39.6212,39.644,25794.0
2017-09-28 10:15:00,52.11,52.22,52.04,52.19,27657.0,39.644,39.7277,39.5908,39.7049,27657.0
2017-09-28 10:20:00,52.18,52.19,52.09,52.15,18656.0,39.6973,39.7049,39.6288,39.6744,18656.0
2017-09-28 10:25:00,52.14,52.23,52.1,52.13,20946.0,39.6668,39.7353,39.6364,39.6592,20946.0
2017-09-28 10:30:00,52.13,52.23,52.07,52.21,39188.0,39.6592,39.7353,39.6136,39.7201,39188.0
2017-09-28 10:35:00,52.23,52.23,52.11,52.15,18390.0,39.7353,39.7353,39.644,39.6744,18390.0
2017-09-28 10:40:00,52.14,52.29,52.1,52.11,26896.0,39.6668,39.7809,39.6364,39.644,26896.0
2017-09-28 10:45:00,52.11,52.18,52.11,52.15,15534.0,39.644,39.6973,39.644,39.6744,15534.0
2017-09-28 10:50:00,52.15,52.18,52.11,52.16,22444.0,39.6744,39.6973,39.644,39.682,22444.0
2017-09-28 10:55:00,52.16,52.17,52.09,52.14,23258.0,39.682,39.6897,39.6288,39.6668,23258.0
2017-09-28 11:00:00,52.14,52.2,52.12,52.2,12641.0,39.6668,39.7125,39.6516,39.7125,12641.0
2017-09-28 11:05:00,52.2,52.23,52.16,52.21,16941.0,39.7125,39.7353,39.682,39.7201,16941.0
2017-09-28 11:10:00,52.21,52.24,52.19,52.22,18174.0,39.7201,39.7429,39.7049,39.7277,18174.0
2017-09-28 11:15:00,52.22,52.22,52.12,52.13,24082.0,39.7277,39.7277,39.6516,39.6592,24082.0
2017-09-28 11:20:00,52.13,52.18,52.11,52.18,16034.0,39.6592,39.6973,39.644,39.6973,16034.0
2017-09-28 11:25:00,52.18,52.19,52.13,52.19,17081.0,39.6973,39.7049,39.6592,39.7049,17081.0
2017-09-28 11:30:00,52.19,52.23,52.18,52.2,24938.0,39.7049,39.7353,39.6973,39.7125,24938.0
2017-09-28 11:35:00,52.2,52.31,52.19,52.27,18326.0,39.7125,39.7962,39.7049,39.7657,18326.0
2017-09-28 11:40:00,52.28,52.3,52.23,52.27,21517.0,39.7733,39.7886,39.7353,39.7657,21517.0
2017-09-28 11:45:00,52.26,52.29,52.19,52.21,46653.0,39.7581,39.7809,39.7049,39.7201,46653.0
2017-09-28 11:50:00,52.2,52.25,52.19,52.21,18504.0,39.7125,39.7505,39.7049,39.7201,18504.0
2017-09-28 11:55:00,52.21,52.24,52.15,52.2,18841.0,39.7201,39.7429,39.6744,39.7125,18841.0
2017-09-28 12:00:00,52.19,52.24,52.17,52.18,23374.0,39.7049,39.7429,39.6897,39.6973,23374.0
2017-09-28 12:05:00,52.19,52.25,52.18,52.25,13879.0,39.7049,39.7505,39.6973,39.7505,13879.0
2017-09-28 12:10:00,52.24,52.26,52.23,52.23,12293.0,39.7429,39.7581,39.7353,39.7353,12293.0
2017-09-28 12:15:00,52.23,52.24,52.19,52.21,18123.0,39.7353,39.7429,39.7049,39.7201,18123.0
2017-09-28 12:20:00,52.2,52.22,52.17,52.21,17607.0,39.7125,39.7277,39.6897,39.7201,17607.0
2017-09-28 12:25:00,52.2,52.22,52.19,52.22,10379.0,39.7125,39.7277,39.7049,39.7277,10379.0
2017-09-28 12:30:00,52.22,52.23,52.2,52.21,14701.0,39.7277,39.7353,39.7125,39.7201,14701.0
2017-09-28 12:35:00,52.22,52.37,52.22,52.35,57036.0,39.7277,39.8418,39.7277,39.8266,57036.0
2017-09-28 12:40:00,52.36,52.38,52.35,52.37,14269.0,39.8342,39.8494,39.8266,39.8418,14269.0
2017-09-28 12:45:00,52.36,52.38,52.34,52.38,12741.0,39.8342,39.8494,39.819,39.8494,12741.0
2017-09-28 12:50:00,52.37,52.38,52.36,52.37,10081.0,39.8418,39.8494,39.8342,39.8418,10081.0
2017-09-28 12:55:00,52.38,52.41,52.37,52.37,20154.0,39.8494,39.8722,39.8418,39.8418,20154.0
2017-09-28 13:00:00,52.37,52.38,52.37,52.38,9468.0,39.8418,39.8494,39.8418,39.8494,9468.0
2017-09-28 13:05:00,52.38,52.38,52.34,52.35,22910.0,39.8494,39.8494,39.819,39.8266,22910.0
2017-09-28 13:10:00,52.34,52.34,52.27,52.33,21460.0,39.819,39.819,39.7657,39.8114,21460.0
2017-09-28 13:15:00,52.33,52.33,52.29,52.3,17007.0,39.8114,39.8114,39.7809,39.7886,17007.0
2017-09-28 13:20:00,52.29,52.34,52.29,52.33,10875.0,39.7809,39.819,39.7809,39.8114,10875.0
2017-09-28 13:25:00,52.33,52.37,52.33,52.36,9196.0,39.8114,39.8418,39.8114,39.8342,9196.0
2017-09-28 13:30:00,52.37,52.38,52.31,52.34,18509.0,39.8418,39.8494,39.7962,39.819,18509.0
2017-09-28 13:35:00,52.33,52.34,52.31,52.33,11053.0,39.8114,39.819,39.7962,39.8114,11053.0
2017-09-28 13:40:00,52.32,52.34,52.32,52.33,8561.0,39.8038,39.819,39.8038,39.8114,8561.0
2017-09-28 13:45:00,52.32,52.33,52.27,52.28,19673.0,39.8038,39.8114,39.7657,39.7733,19673.0
2017-09-28 13:50:00,52.28,52.28,52.23,52.23,21470.0,39.7733,39.7733,39.7353,39.7353,21470.0
2017-09-28 13:55:00,52.24,52.26,52.17,52.26,29726.0,39.7429,39.7581,39.6897,39.7581,29726.0
2017-09-28 14:00:00,52.26,52.31,52.25,52.25,18783.0,39.7581,39.7962,39.7505,39.7505,18783.0
2017-09-28 14:05:00,52.25,52.29,52.24,52.24,18013.0,39.7505,39.7809,39.7429,39.7429,18013.0
2017-09-28 14:10:00,52.25,52.29,52.24,52.27,16549.0,39.7505,39.7809,39.7429,39.7657,16549.0
2017-09-28 14:15:00,52.28,52.28,52.23,52.24,20753.0,39.7733,39.7733,39.7353,39.7429,20753.0
2017-09-28 14:20:00,52.23,52.24,52.19,52.21,16950.0,39.7353,39.7429,39.7049,39.7201,16950.0
2017-09-28 14:25:00,52.21,52.25,52.18,52.23,27915.0,39.7201,39.7505,39.6973,39.7353,27915.0
2017-09-28 14:30:00,52.22,52.24,52.2,52.22,24377.0,39.7277,39.7429,39.7125,39.7277,24377.0
2017-09-28 14:35:00,52.22,52.24,52.21,52.24,14352.0,39.7277,39.7429,39.7201,39.7429,14352.0
2017-09-28 14:40:00,52.23,52.23,52.19,52.23,90957.0,39.7353,39.7353,39.7049,39.7353,90957.0
2017-09-28 14:45:00,52.22,52.24,52.21,52.23,24026.0,39.7277,39.7429,39.7201,39.7353,24026.0
2017-09-28 14:50:00,52.23,52.32,52.22,52.31,24105.0,39.7353,39.8038,39.7277,39.7962,24105.0
2017-09-28 14:55:00,52.32,52.33,52.27,52.3,24509.0,39.8038,39.8114,39.7657,39.7886,24509.0
2017-09-28 15:00:00,52.3,52.31,52.26,52.26,23339.0,39.7886,39.7962,39.7581,39.7581,23339.0
2017-09-28 15:05:00,52.27,52.32,52.27,52.32,18392.0,39.7657,39.8038,39.7657,39.8038,18392.0
2017-09-28 15:10:00,52.32,52.32,52.3,52.3,22568.0,39.8038,39.8038,39.7886,39.7886,22568.0
2017-09-28 15:15:00,52.31,52.31,52.26,52.26,24042.0,39.7962,39.7962,39.7581,39.7581,24042.0
2017-09-28 15:20:00,52.26,52.27,52.24,52.24,20344.0,39.7581,39.7657,39.7429,39.7429,20344.0
2017-09-28 15:25:00,52.24,52.27,52.23,52.26,27647.0,39.7429,39.7657,39.7353,39.7581,27647.0
2017-09-28 15:30:00,52.26,52.28,52.25,52.27,26078.0,39.7581,39.7733,39.7505,39.7657,26078.0
2017-09-28 15:35:00,52.27,52.28,52.23,52.23,37702.0,39.7657,39.7733,39.7353,39.7353,37702.0
2017-09-28 15:40:00,52.23,52.27,52.23,52.26,49489.0,39.7353,39.7657,39.7353,39.7581,49489.0
2017-09-28 15:45:00,52.26,52.3,52.25,52.26,55865.0,39.7581,39.7886,39.7505,39.7581,55865.0
2017-09-28 15:50:00,52.25,52.29,52.24,52.25,65028.0,39.7505,39.7809,39.7429,39.7505,65028.0
2017-09-28 15:55:00,52.24,52.28,52.22,52.27,141655.0,39.7429,39.7733,39.7277,39.7657,141655.0
2017-09-29 09:30:00,52.46,52.72,52.38,52.49,107373.0,39.9103,40.1081,39.8494,39.9331,107373.0
2017-09-29 09:35:00,52.48,52.62,52.17,52.23,76429.0,39.9255,40.032,39.6897,39.7353,76429.0
2017-09-29 09:40:00,52.24,52.48,52.12,52.45,46007.0,39.7429,39.9255,39.6516,39.9027,46007.0
2017-09-29 09:45:00,52.45,52.62,52.38,52.48,40359.0,39.9027,40.032,39.8494,39.9255,40359.0
2017-09-29 09:50:00,52.48,52.51,52.35,52.41,46366.0,39.9255,39.9483,39.8266,39.8722,46366.0
2017-09-29 09:55:00,52.41,52.54,52.38,52.51,51608.0,39.8722,39.9711,39.8494,39.9483,51608.0
2017-09-29 10:00:00,52.53,52.56,52.34,52.34,51912.0,39.9635,39.9864,39.819,39.819,51912.0
2017-09-29 10:05:00,52.34,52.44,52.33,52.36,37194.0,39.819,39.8951,39.8114,39.8342,37194.0
2017-09-29 10:10:00,52.37,52.42,52.3,52.32,26104.0,39.8418,39.8798,39.7886,39.8038,26104.0
2017-09-29 10:15:00,52.32,52.38,52.29,52.3,31577.0,39.8038,39.8494,39.7809,39.7886,31577.0
2017-09-29 10:20:00,52.3,52.36,52.25,52.26,19650.0,39.7886,39.8342,39.7505,39.7581,19650.0
2017-09-29 10:25:00,52.27,52.29,52.22,52.26,29105.0,39.7657,39.7809,39.7277,39.7581,29105.0
2017-09-29 10:30:00,52.27,52.34,52.26,52.33,36880.0,39.7657,39.819,39.7581,39.8114,36880.0
2017-09-29 10:35:00,52.32,52.38,52.3,52.33,48053.0,39.8038,39.8494,39.7886,39.8114,48053.0
2017-09-29 10:40:00,52.33,52.35,52.28,52.29,28565.0,39.8114,39.8266,39.7733,39.7809,28565.0
2017-09-29 10:45:00,52.29,52.29,52.24,52.24,19610.0,39.7809,39.7809,39.7429,39.7429,19610.0
2017-09-29 10:50:00,52.23,52.28,52.23,52.27,22995.0,39.7353,39.7733,39.7353,39.7657,22995.0
2017-09-29 10:55:00,52.28,52.31,52.25,52.27,30548.0,39.7733,39.7962,39.7505,39.7657,30548.0
2017-09-29 11:00:00,52.27,52.29,52.24,52.26,17088.0,39.7657,39.7809,39.7429,39.7581,17088.0
2017-09-29 11:05:00,52.26,52.26,52.22,52.24,20438.0,39.7581,39.7581,39.7277,39.7429,20438.0
2017-09-29 11:10:00,52.24,52.25,52.22,52.25,35957.0,39.7429,39.7505,39.7277,39.7505,35957.0
2017-09-29 11:15:00,52.24,52.28,52.23,52.27,44674.0,39.7429,39.7733,39.7353,39.7657,44674.0
2017-09-29 11:20:00,52.28,52.28,52.25,52.25,26404.0,39.7733,39.7733,39.7505,39.7505,26404.0
2017-09-29 11:25:00,52.25,52.26,52.2,52.21,23367.0,39.7505,39.7581,39.7125,39.7201,23367.0
2017-09-29 11:30:00,52.21,52.22,52.18,52.21,39232.0,39.7201,39.7277,39.6973,39.7201,39232.0
2017-09-29 11:35:00,52.2,52.21,52.17,52.18,27025.0,39.7125,39.7201,39.6897,39.6973,27025.0
2017-09-29 11:40:00,52.18,52.18,52.15,52.17,42623.0,39.6973,39.6973,39.6744,39.6897,42623.0
2017-09-29 11:45:00,52.18,52.2,52.16,52.2,33781.0,39.6973,39.7125,39.682,39.7125,33781.0
2017-09-29 11:50:00,52.2,52.22,52.18,52.19,25360.0,39.7125,39.7277,39.6973,39.7049,25360.0
2017-09-29 11:55:00,52.2,52.2,52.16,52.16,33078.0,39.7125,39.7125,39.682,39.682,33078.0
2017-09-29 12:00:00,52.16,52.17,52.14,52.15,35128.0,39.682,39.6897,39.6668,39.6744,35128.0
2017-09-29 12:05:00,52.14,52.15,52.12,52.13,19914.0,39.6668,39.6744,39.6516,39.6592,19914.0
2017-09-29 12:10:00,52.13,52.14,52.11,52.14,26225.0,39.6592,39.6668,39.644,39.6668,26225.0
2017-09-29 12:15:00,52.14,52.26,52.13,52.24,25464.0,39.6668,39.7581,39.6592,39.7429,25464.0
2017-09-29 12:20:00,52.25,52.25,52.23,52.24,12662.0,39.7505,39.7505,39.7353,39.7429,12662.0
2017-09-29 12:25:00,52.25,52.29,52.23,52.27,18313.0,39.7505,39.7809,39.7353,39.7657,18313.0
2017-09-29 12:30:00,52.28,52.28,52.23,52.25,12156.0,39.7733,39.7733,39.7353,39.7505,12156.0
2017-09-29 12:35:00,52.24,52.25,52.2,52.21,12822.0,39.7429,39.7505,39.7125,39.7201,12822.0
2017-09-29 12:40:00,52.21,52.24,52.19,52.19,17508.0,39.7201,39.7429,39.7049,39.7049,17508.0
2017-09-29 12:45:00,52.19,52.2,52.13,52.14,16312.0,39.7049,39.7125,39.6592,39.6668,16312.0
2017-09-29 12:50:00,52.14,52.15,52.07,52.09,25879.0,39.6668,39.6744,39.6136,39.6288,25879.0
2017-09-29 12:55:00,52.09,52.13,52.08,52.11,19585.0,39.6288,39.6592,39.6212,39.644,19585.0
2017-09-29 13:00:00,52.12,52.12,52.11,52.12,8053.0,39.6516,39.6516,39.644,39.6516,8053.0
2017-09-29 13:05:00,52.12,52.12,52.07,52.07,14621.0,39.6516,39.6516,39.6136,39.6136,14621.0
2017-09-29 13:10:00,52.08,52.1,52.06,52.07,14052.0,39.6212,39.6364,39.606,39.6136,14052.0
2017-09-29 13:15:00,52.07,52.07,52.01,52.02,43868.0,39.6136,39.6136,39.5679,39.5755,43868.0
2017-09-29 13:20:00,52.01,52.07,52.01,52.06,14892.0,39.5679,39.6136,39.5679,39.606,14892.0
2017-09-29 13:25:00,52.06,52.07,52.01,52.01,41832.0,39.606,39.6136,39.5679,39.5679,41832.0
2017-09-29 13:30:00,52.01,52.05,52.01,52.05,23757.0,39.5679,39.5984,39.5679,39.5984,23757.0
2017-09-29 13:35:00,52.04,52.05,52.02,52.03,26500.0,39.5908,39.5984,39.5755,39.5831,26500.0
2017-09-29 13:40:00,52.02,52.02,51.89,51.91,45734.0,39.5755,39.5755,39.4766,39.4918,45734.0
2017-09-29 13:45:00,51.91,51.92,51.89,51.91,27777.0,39.4918,39.4995,39.4766,39.4918,27777.0
2017-09-29 13:50:00,51.91,51.94,51.86,51.93,49916.0,39.4918,39.5147,39.4538,39.5071,49916.0
2017-09-29 13:55:00,51.93,52.01,51.92,51.99,37575.0,39.5071,39.5679,39.4995,39.5527,37575.0
2017-09-29 14:00:00,51.98,51.99,51.95,51.97,21950.0,39.5451,39.5527,39.5223,39.5375,21950.0
2017-09-29 14:05:00,51.96,51.99,51.95,51.98,28542.0,39.5299,39.5527,39.5223,39.5451,28542.0
2017-09-29 14:10:00,51.99,52.02,51.93,51.98,78753.0,39.5527,39.5755,39.5071,39.5451,78753.0
2017-09-29 14:15:00,51.98,51.99,51.93,51.94,56436.0,39.5451,39.5527,39.5071,39.5147,56436.0
2017-09-29 14:20:00,51.94,51.94,51.88,51.88,28070.0,39.5147,39.5147,39.469,39.469,28070.0
2017-09-29 14:25:00,51.88,51.89,51.85,51.87,33597.0,39.469,39.4766,39.4462,39.4614,33597.0
2017-09-29 14:30:00,51.88,51.91,51.86,51.88,31030.0,39.469,39.4918,39.4538,39.469,31030.0
2017-09-29 14:35:00,51.88,51.91,51.87,51.9,25829.0,39.469,39.4918,39.4614,39.4842,25829.0
2017-09-29 14:40:00,51.9,51.9,51.86,51.87,17931.0,39.4842,39.4842,39.4538,39.4614,17931.0
2017-09-29 14:45:00,51.87,51.9,51.82,51.83,68613.0,39.4614,39.4842,39.4234,39.431,68613.0
2017-09-29 14:50:00,51.83,51.86,51.8,51.82,39338.0,39.431,39.4538,39.4082,39.4234,39338.0
2017-09-29 14:55:00,51.81,51.85,51.8,51.84,36925.0,39.4158,39.4462,39.4082,39.4386,36925.0
2017-09-29 15:00:00,51.83,51.87,51.82,51.86,45133.0,39.431,39.4614,39.4234,39.4538,45133.0
2017-09-29 15:05:00,51.86,51.92,51.85,51.89,65151.0,39.4538,39.4995,39.4462,39.4766,65151.0
2017-09-29 15:10:00,51.89,51.92,51.88,51.89,28598.0,39.4766,39.4995,39.469,39.4766,28598.0
2017-09-29 15:15:00,51.89,51.89,51.84,51.87,45199.0,39.4766,39.4766,39.4386,39.4614,45199.0
2017-09-29 15:20:00,51.87,51.88,51.84,51.85,54420.0,39.4614,39.469,39.4386,39.4462,54420.0
2017-09-29 15:25:00,51.84,51.85,51.81,51.82,46295.0,39.4386,39.4462,39.4158,39.4234,46295.0
2017-09-29 15:30:00,51.82,51.83,51.77,51.8,73644.0,39.4234,39.431,39.3853,39.4082,73644.0
2017-09-29 15:35:00,51.8,51.8,51.74,51.74,51974.0,39.4082,39.4082,39.3625,39.3625,51974.0
2017-09-29 15:40:00,51.75,51.85,51.75,51.82,82150.0,39.3701,39.4462,39.3701,39.4234,82150.0
2017-09-29 15:45:00,51.83,51.85,51.79,51.79,88714.0,39.431,39.4462,39.4006,39.4006,88714.0
2017-09-29 15:50:00,51.8,51.81,51.76,51.77,140157.0,39.4082,39.4158,39.3777,39.3853,140157.0
2017-09-29 15:55:00,51.76,51.78,51.74,51.76,258402.0,39.3777,39.3929,39.3625,39.3777,258402.0
2017-10-02 09:30:00,51.57,51.58,51.41,51.42,138300.0,39.2332,39.2408,39.1115,39.1191,138300.0
2017-10-02 09:35:00,51.46,51.46,51.21,51.28,83875.0,39.1495,39.1495,38.9593,39.0126,83875.0
2017-10-02 09:40:00,51.29,51.41,51.27,51.35,49328.0,39.0202,39.1115,39.005,39.0658,49328.0
2017-10-02 09:45:00,51.35,51.42,51.33,51.39,47581.0,39.0658,39.1191,39.0506,39.0962,47581.0
2017-10-02 09:50:00,51.38,51.48,51.37,51.43,40814.0,39.0886,39.1647,39.081,39.1267,40814.0
2017-10-02 09:55:00,51.44,51.52,51.39,51.5,38349.0,39.1343,39.1951,39.0962,39.1799,38349.0
2017-10-02 10:00:00,51.5,51.6,51.44,51.53,63380.0,39.1799,39.256,39.1343,39.2028,63380.0
2017-10-02 10:05:00,51.53,51.62,51.49,51.61,60098.0,39.2028,39.2712,39.1723,39.2636,60098.0
2017-10-02 10:10:00,51.62,51.74,51.62,51.73,39500.0,39.2712,39.3625,39.2712,39.3549,39500.0
2017-10-02 10:15:00,51.74,51.84,51.71,51.83,57313.0,39.3625,39.4386,39.3397,39.431,57313.0
2017-10-02 10:20:00,51.84,51.84,51.75,51.78,57526.0,39.4386,39.4386,39.3701,39.3929,57526.0
2017-10-02 10:25:00,51.79,51.82,51.62,51.65,49394.0,39.4006,39.4234,39.2712,39.294,49394.0
2017-10-02 10:30:00,51.65,51.7,51.58,51.59,81325.0,39.294,39.3321,39.2408,39.2484,81325.0
2017-10-02 10:35:00,51.6,51.69,51.55,51.64,123675.0,39.256,39.3245,39.218,39.2864,123675.0
2017-10-02 10:40:00,51.64,51.71,51.6,51.65,105220.0,39.2864,39.3397,39.256,39.294,105220.0
2017-10-02 10:45:00,51.65,51.7,51.63,51.7,63939.0,39.294,39.3321,39.2788,39.3321,63939.0
2017-10-02 10:50:00,51.69,51.79,51.66,51.78,39647.0,39.3245,39.4006,39.3017,39.3929,39647.0
2017-10-02 10:55:00,51.79,51.82,51.77,51.81,40269.0,39.4006,39.4234,39.3853,39.4158,40269.0
2017-10-02 11:00:00,51.82,51.83,51.76,51.83,28585.0,39.4234,39.431,39.3777,39.431,28585.0
2017-10-02 11:05:00,51.83,51.83,51.77,51.77,35418.0,39.431,39.431,39.3853,39.3853,35418.0
2017-10-02 11:10:00,51.78,51.87,51.76,51.81,51827.0,39.3929,39.4614,39.3777,39.4158,51827.0
2017-10-02 11:15:00,51.82,51.82,51.78,51.82,57426.0,39.4234,39.4234,39.3929,39.4234,57426.0
2017-10-02 11:20:00,51.81,51.87,51.79,51.87,53951.0,39.4158,39.4614,39.4006,39.4614,53951.0
2017-10-02 11:25:00,51.88,51.97,51.82,51.88,75723.0,39.469,39.5375,39.4234,39.469,75723.0
2017-10-02 11:30:00,51.88,51.93,51.84,51.92,34120.0,39.469,39.5071,39.4386,39.4995,34120.0
2017-10-02 11:35:00,51.91,51.94,51.88,51.9,24744.0,39.4918,39.5147,39.469,39.4842,24744.0
2017-10-02 11:40:00,51.9,51.9,51.85,51.89,27667.0,39.4842,39.4842,39.4462,39.4766,27667.0
2017-10-02 11:45:00,51.88,51.93,51.86,51.86,30318.0,39.469,39.5071,39.4538,39.4538,30318.0
2017-10-02 11:50:00,51.86,51.87,51.82,51.83,28117.0,39.4538,39.4614,39.4234,39.431,28117.0
2017-10-02 11:55:00,51.83,51.9,51.79,51.83,76087.0,39.431,39.4842,39.4006,39.431,76087.0
2017-10-02 12:00:00,51.83,51.9,51.82,51.84,48149.0,39.431,39.4842,39.4234,39.4386,48149.0
2017-10-02 12:05:00,51.84,51.85,51.78,51.85,29546.0,39.4386,39.4462,39.3929,39.4462,29546.0
2017-10-02 12:10:00,51.85,51.86,51.78,51.79,25676.0,39.4462,39.4538,39.3929,39.4006,25676.0
2017-10-02 12:15:00,51.79,51.81,51.77,51.8,42277.0,39.4006,39.4158,39.3853,39.4082,42277.0
2017-10-02 12:20:00,51.8,51.87,51.79,51.85,57214.0,39.4082,39.4614,39.4006,39.4462,57214.0
2017-10-02 12:25:00,51.85,51.86,51.81,51.85,42501.0,39.4462,39.4538,39.4158,39.4462,42501.0
2017-10-02 12:30:00,51.85,51.87,51.83,51.83,70969.0,39.4462,39.4614,39.431,39.431,70969.0
2017-10-02 12:35:00,51.82,51.82,51.73,51.76,48330.0,39.4234,39.4234,39.3549,39.3777,48330.0
2017-10-02 12:40:00,51.76,51.83,51.75,51.83,18593.0,39.3777,39.431,39.3701,39.431,18593.0
2017-10-02 12:45:00,51.83,51.84,51.82,51.84,20412.0,39.431,39.4386,39.4234,39.4386,20412.0
2017-10-02 12:50:00,51.84,51.88,51.82,51.88,20082.0,39.4386,39.469,39.4234,39.469,20082.0
2017-10-02 12:55:00,51.88,51.88,51.81,51.82,15328.0,39.469,39.469,39.4158,39.4234,15328.0
2017-10-02 13:00:00,51.81,51.88,51.79,51.88,18720.0,39.4158,39.469,39.4006,39.469,18720.0
2017-10-02 13:05:00,51.87,51.89,51.85,51.86,26745.0,39.4614,39.4766,39.4462,39.4538,26745.0
2017-10-02 13:10:00,51.86,51.87,51.79,51.79,20337.0,39.4538,39.4614,39.4006,39.4006,20337.0
2017-10-02 13:15:00,51.79,51.8,51.76,51.76,12641.0,39.4006,39.4082,39.3777,39.3777,12641.0
2017-10-02 13:20:00,51.76,51.76,51.74,51.74,17142.0,39.3777,39.3777,39.3625,39.3625,17142.0
2017-10-02 13:25:00,51.74,51.75,51.68,51.68,34636.0,39.3625,39.3701,39.3169,39.3169,34636.0
2017-10-02 13:30:00,51.69,51.7,51.66,51.7,37175.0,39.3245,39.3321,39.3017,39.3321,37175.0
2017-10-02 13:35:00,51.7,51.78,51.69,51.76,20637.0,39.3321,39.3929,39.3245,39.3777,20637.0
2017-10-02 13:40:00,51.76,51.85,51.76,51.84,30781.0,39.3777,39.4462,39.3777,39.4386,30781.0
2017-10-02 13:45:00,51.84,51.89,51.82,51.89,21001.0,39.4386,39.4766,39.4234,39.4766,21001.0
2017-10-02 13:50:00,51.9,51.9,51.84,51.84,20165.0,39.4842,39.4842,39.4386,39.4386,20165.0
2017-10-02 13:55:00,51.85,51.91,51.84,51.86,33920.0,39.4462,39.4918,39.4386,39.4538,33920.0
2017-10-02 14:00:00,51.86,51.88,51.84,51.85,35104.0,39.4538,39.469,39.4386,39.4462,35104.0
2017-10-02 14:05:00,51.85,51.88,51.84,51.86,13368.0,39.4462,39.469,39.4386,39.4538,13368.0
2017-10-02 14:10:00,51.87,51.87,51.8,51.81,28549.0,39.4614,39.4614,39.4082,39.4158,28549.0
2017-10-02 14:15:00,51.82,51.86,51.82,51.86,15187.0,39.4234,39.4538,39.4234,39.4538,15187.0
2017-10-02 14:20:00,51.85,51.88,51.84,51.87,20234.0,39.4462,39.469,39.4386,39.4614,20234.0
2017-10-02 14:25:00,51.87,51.89,51.85,51.88,26537.0,39.4614,39.4766,39.4462,39.469,26537.0
2017-10-02 14:30:00,51.89,51.9,51.85,51.89,30664.0,39.4766,39.4842,39.4462,39.4766,30664.0
2017-10-02 14:35:00,51.9,51.93,51.89,51.93,26986.0,39.4842,39.5071,39.4766,39.5071,26986.0
2017-10-02 14:40:00,51.93,51.93,51.87,51.88,19524.0,39.5071,39.5071,39.4614,39.469,19524.0
2017-10-02 14:45:00,51.87,51.9,51.87,51.9,14271.0,39.4614,39.4842,39.4614,39.4842,14271.0
2017-10-02 14:50:00,51.9,51.92,51.83,51.83,39068.0,39.4842,39.4995,39.431,39.431,39068.0
2017-10-02 14:55:00,51.83,51.84,51.77,51.77,34979.0,39.431,39.4386,39.3853,39.3853,34979.0
2017-10-02 15:00:00,51.78,51.78,51.74,51.75,49916.0,39.3929,39.3929,39.3625,39.3701,49916.0
2017-10-02 15:05:00,51.75,51.77,51.73,51.74,48327.0,39.3701,39.3853,39.3549,39.3625,48327.0
2017-10-02 15:10:00,51.75,51.75,51.69,51.72,57762.0,39.3701,39.3701,39.3245,39.3473,57762.0
2017-10-02 15:15:00,51.73,51.76,51.7,51.76,30005.0,39.3549,39.3777,39.3321,39.3777,30005.0
2017-10-02 15:20:00,51.77,51.85,51.75,51.82,28579.0,39.3853,39.4462,39.3701,39.4234,28579.0
2017-10-02 15:25:00,51.83,51.85,51.78,51.79,29483.0,39.431,39.4462,39.3929,39.4006,29483.0
2017-10-02 15:30:00,51.79,51.8,51.71,51.77,37488.0,39.4006,39.4082,39.3397,39.3853,37488.0
2017-10-02 15:35:00,51.77,51.77,51.73,51.77,39017.0,39.3853,39.3853,39.3549,39.3853,39017.0
2017-10-02 15:40:00,51.77,51.77,51.71,51.72,49242.0,39.3853,39.3853,39.3397,39.3473,49242.0
2017-10-02 15:45:00,51.73,51.78,51.72,51.77,57986.0,39.3549,39.3929,39.3473,39.3853,57986.0
2017-10-02 15:50:00,51.78,51.78,51.73,51.75,148090.0,39.3929,39.3929,39.3549,39.3701,148090.0
2017-10-02 15:55:00,51.75,51.84,51.74,51.84,336478.0,39.3701,39.4386,39.3625,39.4386,336478.0
2017-10-03 09:30:00,51.87,51.87,51.54,51.55,82490.0,39.4614,39.4614,39.2104,39.218,82490.0
2017-10-03 09:35:00,51.56,51.65,51.43,51.53,38246.0,39.2256,39.294,39.1267,39.2028,38246.0
2017-10-03 09:40:00,51.53,51.58,51.46,51.52,32794.0,39.2028,39.2408,39.1495,39.1951,32794.0
2017-10-03 09:45:00,51.53,51.63,51.47,51.6,33974.0,39.2028,39.2788,39.1571,39.256,33974.0
2017-10-03 09:50:00,51.61,51.81,51.6,51.78,41494.0,39.2636,39.4158,39.256,39.3929,41494.0
2017-10-03 09:55:00,51.78,51.8,51.69,51.73,28897.0,39.3929,39.4082,39.3245,39.3549,28897.0
2017-10-03 10:00:00,51.74,51.82,51.69,51.77,36143.0,39.3625,39.4234,39.3245,39.3853,36143.0
2017-10-03 10:05:00,51.77,51.81,51.74,51.74,17675.0,39.3853,39.4158,39.3625,39.3625,17675.0
2017-10-03 10:10:00,51.73,51.74,51.69,51.69,28373.0,39.3549,39.3625,39.3245,39.3245,28373.0
2017-10-03 10:15:00,51.69,51.72,51.63,51.66,67196.0,39.3245,39.3473,39.2788,39.3017,67196.0
2017-10-03 10:20:00,51.66,51.7,51.56,51.58,37003.0,39.3017,39.3321,39.2256,39.2408,37003.0
2017-10-03 10:25:00,51.57,51.64,51.55,51.6,30616.0,39.2332,39.2864,39.218,39.256,30616.0
2017-10-03 10:30:00,51.59,51.61,51.52,51.55,40693.0,39.2484,39.2636,39.1951,39.218,40693.0
2017-10-03 10:35:00,51.55,51.57,51.51,51.52,38523.0,39.218,39.2332,39.1875,39.1951,38523.0
2017-10-03 10:40:00,51.52,51.52,51.44,51.46,45518.0,39.1951,39.1951,39.1343,39.1495,45518.0
2017-10-03 10:45:00,51.46,51.51,51.43,51.44,21442.0,39.1495,39.1875,39.1267,39.1343,21442.0
2017-10-03 10:50:00,51.43,51.45,51.41,51.44,19094.0,39.1267,39.1419,39.1115,39.1343,19094.0
2017-10-03 10:55:00,51.43,51.52,51.43,51.47,20388.0,39.1267,39.1951,39.1267,39.1571,20388.0
2017-10-03 11:00:00,51.47,51.5,51.42,51.44,33435.0,39.1571,39.1799,39.1191,39.1343,33435.0
2017-10-03 11:05:00,51.45,51.65,51.44,51.65,39216.0,39.1419,39.294,39.1343,39.294,39216.0
2017-10-03 11:10:00,51.64,51.66,51.6,51.64,38219.0,39.2864,39.3017,39.256,39.2864,38219.0
2017-10-03 11:15:00,51.64,51.64,51.58,51.63,32001.0,39.2864,39.2864,39.2408,39.2788,32001.0
2017-10-03 11:20:00,51.63,51.64,51.58,51.63,21473.0,39.2788,39.2864,39.2408,39.2788,21473.0
2017-10-03 11:25:00,51.63,51.7,51.61,51.69,36725.0,39.2788,39.3321,39.2636,39.3245,36725.0
2017-10-03 11:30:00,51.7,51.73,51.67,51.69,41364.0,39.3321,39.3549,39.3093,39.3245,41364.0
2017-10-03 11:35:00,51.69,51.71,51.65,51.68,24672.0,39.3245,39.3397,39.294,39.3169,24672.0
2017-10-03 11:40:00,51.69,51.72,51.66,51.66,23692.0,39.3245,39.3473,39.3017,39.3017,23692.0
2017-10-03 11:45:00,51.67,51.7,51.62,51.65,22031.0,39.3093,39.3321,39.2712,39.294,22031.0
2017-10-03 11:50:00,51.65,51.67,51.63,51.65,17162.0,39.294,39.3093,39.2788,39.294,17162.0
2017-10-03 11:55:00,51.65,51.67,51.62,51.62,16555.0,39.294,39.3093,39.2712,39.2712,16555.0
2017-10-03 12:00:00,51.63,51.65,51.61,51.63,17461.0,39.2788,39.294,39.2636,39.2788,17461.0
2017-10-03 12:05:00,51.62,51.63,51.6,51.63,16495.0,39.2712,39.2788,39.256,39.2788,16495.0
2017-10-03 12:10:00,51.63,51.65,51.58,51.59,20519.0,39.2788,39.294,39.2408,39.2484,20519.0
2017-10-03 12:15:00,51.58,51.62,51.58,51.58,17107.0,39.2408,39.2712,39.2408,39.2408,17107.0
2017-10-03 12:20:00,51.59,51.59,51.54,51.58,18122.0,39.2484,39.2484,39.2104,39.2408,18122.0
2017-10-03 12:25:00,51.57,51.61,51.57,51.59,12531.0,39.2332,39.2636,39.2332,39.2484,12531.0
2017-10-03 12:30:00,51.58,51.61,51.57,51.59,15310.0,39.2408,39.2636,39.2332,39.2484,15310.0
2017-10-03 12:35:00,51.58,51.59,51.53,51.56,12821.0,39.2408,39.2484,39.2028,39.2256,12821.0
2017-10-03 12:40:00,51.57,51.58,51.55,51.58,16784.0,39.2332,39.2408,39.218,39.2408,16784.0
2017-10-03 12:45:00,51.58,51.65,51.58,51.63,44387.0,39.2408,39.294,39.2408,39.2788,44387.0
2017-10-03 12:50:00,51.63,51.64,51.57,51.58,15414.0,39.2788,39.2864,39.2332,39.2408,15414.0
2017-10-03 12:55:00,51.59,51.59,51.53,51.53,16666.0,39.2484,39.2484,39.2028,39.2028,16666.0
2017-10-03 13:00:00,51.54,51.57,51.53,51.56,18390.0,39.2104,39.2332,39.2028,39.2256,18390.0
2017-10-03 13:05:00,51.55,51.56,51.51,51.51,12575.0,39.218,39.2256,39.1875,39.1875,12575.0
2017-10-03 13:10:00,51.52,51.52,51.51,51.52,14156.0,39.1951,39.1951,39.1875,39.1951,14156.0
2017-10-03 13:15:00,51.52,51.52,51.49,51.52,28192.0,39.1951,39.1951,39.1723,39.1951,28192.0
2017-10-03 13:20:00,51.52,51.54,51.51,51.54,15376.0,39.1951,39.2104,39.1875,39.2104,15376.0
2017-10-03 13:25:00,51.54,51.56,51.53,51.54,21000.0,39.2104,39.2256,39.2028,39.2104,21000.0
2017-10-03 13:30:00,51.55,51.59,51.54,51.58,15817.0,39.218,39.2484,39.2104,39.2408,15817.0
2017-10-03 13:35:00,51.58,51.58,51.54,51.55,12877.0,39.2408,39.2408,39.2104,39.218,12877.0
2017-10-03 13:40:00,51.55,51.58,51.54,51.55,15078.0,39.218,39.2408,39.2104,39.218,15078.0
2017-10-03 13:45:00,51.55,51.56,51.51,51.51,11000.0,39.218,39.2256,39.1875,39.1875,11000.0
2017-10-03 13:50:00,51.52,51.52,51.49,51.5,16485.0,39.1951,39.1951,39.1723,39.1799,16485.0
2017-10-03 13:55:00,51.49,51.55,51.49,51.54,28794.0,39.1723,39.218,39.1723,39.2104,28794.0
2017-10-03 14:00:00,51.55,51.58,51.54,51.58,20485.0,39.218,39.2408,39.2104,39.2408,20485.0
2017-10-03 14:05:00,51.58,51.58,51.53,51.54,31875.0,39.2408,39.2408,39.2028,39.2104,31875.0
2017-10-03 14:10:00,51.53,51.6,51.53,51.56,33550.0,39.2028,39.256,39.2028,39.2256,33550.0
2017-10-03 14:15:00,51.55,51.56,51.51,51.52,28466.0,39.218,39.2256,39.1875,39.1951,28466.0
2017-10-03 14:20:00,51.51,51.52,51.48,51.48,22909.0,39.1875,39.1951,39.1647,39.1647,22909.0
2017-10-03 14:25:00,51.48,51.51,51.47,51.48,31259.0,39.1647,39.1875,39.1571,39.1647,31259.0
2017-10-03 14:30:00,51.47,51.48,51.45,51.46,31732.0,39.1571,39.1647,39.1419,39.1495,31732.0
2017-10-03 14:35:00,51.46,51.46,51.44,51.45,21508.0,39.1495,39.1495,39.1343,39.1419,21508.0
2017-10-03 14:40:00,51.45,51.45,51.43,51.43,36760.0,39.1419,39.1419,39.1267,39.1267,36760.0
2017-10-03 14:45:00,51.43,51.44,51.38,51.38,35335.0,39.1267,39.1343,39.0886,39.0886,35335.0
2017-10-03 14:50:00,51.38,51.39,51.34,51.35,43247.0,39.0886,39.0962,39.0582,39.0658,43247.0
2017-10-03 14:55:00,51.35,51.35,51.29,51.3,37765.0,39.0658,39.0658,39.0202,39.0278,37765.0
2017-10-03 15:00:00,51.3,51.4,51.29,51.38,61975.0,39.0278,39.1039,39.0202,39.0886,61975.0
2017-10-03 15:05:00,51.39,51.42,51.38,51.38,59089.0,39.0962,39.1191,39.0886,39.0886,59089.0
2017-10-03 15:10:00,51.38,51.39,51.34,51.35,29588.0,39.0886,39.0962,39.0582,39.0658,29588.0
2017-10-03 15:15:00,51.35,51.39,51.34,51.39,27585.0,39.0658,39.0962,39.0582,39.0962,27585.0
2017-10-03 15:20:00,51.39,51.43,51.35,51.37,100845.0,39.0962,39.1267,39.0658,39.081,100845.0
2017-10-03 15:25:00,51.37,51.37,51.32,51.33,41333.0,39.081,39.081,39.043,39.0506,41333.0
2017-10-03 15:30:00,51.33,51.37,51.33,51.36,45676.0,39.0506,39.081,39.0506,39.0734,45676.0
2017-10-03 15:35:00,51.35,51.39,51.34,51.38,49892.0,39.0658,39.0962,39.0582,39.0886,49892.0
2017-10-03 15:40:00,51.4,51.42,51.37,51.4,91681.0,39.1039,39.1191,39.081,39.1039,91681.0
2017-10-03 15:45:00,51.41,51.42,51.39,51.39,79545.0,39.1115,39.1191,39.0962,39.0962,79545.0
2017-10-03 15:50:00,51.4,51.4,51.35,51.38,133763.0,39.1039,39.1039,39.0658,39.0886,133763.0
2017-10-03 15:55:00,51.38,51.38,51.29,51.33,190182.0,39.0886,39.0886,39.0202,39.0506,190182.0
2017-10-04 09:30:00,51.32,51.39,51.14,51.2,130398.0,39.043,39.0962,38.9061,38.9517,130398.0
2017-10-04 09:35:00,51.16,51.21,51.08,51.21,43243.0,38.9213,38.9593,38.8604,38.9593,43243.0
2017-10-04 09:40:00,51.2,51.31,51.1,51.21,59561.0,38.9517,39.0354,38.8756,38.9593,59561.0
2017-10-04 09:45:00,51.23,51.28,51.19,51.24,28527.0,38.9745,39.0126,38.9441,38.9821,28527.0
2017-10-04 09:50:00,51.23,51.44,51.22,51.42,24782.0,38.9745,39.1343,38.9669,39.1191,24782.0
2017-10-04 09:55:00,51.42,51.5,51.37,51.47,37113.0,39.1191,39.1799,39.081,39.1571,37113.0
2017-10-04 10:00:00,51.46,51.56,51.44,51.45,39663.0,39.1495,39.2256,39.1343,39.1419,39663.0
2017-10-04 10:05:00,51.43,51.46,51.35,51.37,20553.0,39.1267,39.1495,39.0658,39.081,20553.0
2017-10-04 10:10:00,51.37,51.39,51.32,51.38,33457.0,39.081,39.0962,39.043,39.0886,33457.0
2017-10-04 10:15:00,51.39,51.46,51.37,51.4,30450.0,39.0962,39.1495,39.081,39.1039,30450.0
2017-10-04 10:20:00,51.39,51.52,51.35,51.52,210633.0,39.0962,39.1951,39.0658,39.1951,210633.0
2017-10-04 10:25:00,51.51,51.63,51.51,51.61,115091.0,39.1875,39.2788,39.1875,39.2636,115091.0
2017-10-04 10:30:00,51.62,51.71,51.61,51.68,39531.0,39.2712,39.3397,39.2636,39.3169,39531.0
2017-10-04 10:35:00,51.68,51.7,51.65,51.65,48190.0,39.3169,39.3321,39.294,39.294,48190.0
2017-10-04 10:40:00,51.65,51.73,51.61,51.72,71690.0,39.294,39.3549,39.2636,39.3473,71690.0
2017-10-04 10:45:00,51.73,51.81,51.7,51.77,63416.0,39.3549,39.4158,39.3321,39.3853,63416.0
2017-10-04 10:50:00,51.77,51.83,51.77,51.81,36843.0,39.3853,39.431,39.3853,39.4158,36843.0
2017-10-04 10:55:00,51.8,51.81,51.78,51.79,32924.0,39.4082,39.4158,39.3929,39.4006,32924.0
2017-10-04 11:00:00,51.78,51.84,51.77,51.81,34338.0,39.3929,39.4386,39.3853,39.4158,34338.0
2017-10-04 11:05:00,51.82,51.9,51.81,51.89,72514.0,39.4234,39.4842,39.4158,39.4766,72514.0
2017-10-04 11:10:00,51.9,51.97,51.83,51.88,140373.0,39.4842,39.5375,39.431,39.469,140373.0
2017-10-04 11:15:00,51.88,51.95,51.87,51.95,50088.0,39.469,39.5223,39.4614,39.5223,50088.0
2017-10-04 11:20:00,51.95,51.97,51.91,51.96,113218.0,39.5223,39.5375,39.4918,39.5299,113218.0
2017-10-04 11:25:00,51.95,52.16,51.95,52.12,129860.0,39.5223,39.682,39.5223,39.6516,129860.0
2017-10-04 11:30:00,52.11,52.13,52.04,52.13,80501.0,39.644,39.6592,39.5908,39.6592,80501.0
2017-10-04 11:35:00,52.13,52.35,52.11,52.24,104182.0,39.6592,39.8266,39.644,39.7429,104182.0
2017-10-04 11:40:00,52.23,52.33,52.21,52.33,37966.0,39.7353,39.8114,39.7201,39.8114,37966.0
2017-10-04 11:45:00,52.33,52.43,52.32,52.43,87098.0,39.8114,39.8875,39.8038,39.8875,87098.0
2017-10-04 11:50:00,52.43,52.6,52.37,52.45,119721.0,39.8875,40.0168,39.8418,39.9027,119721.0
2017-10-04 11:55:00,52.44,52.56,52.42,52.54,76069.0,39.8951,39.9864,39.8798,39.9711,76069.0
2017-10-04 12:00:00,52.54,52.56,52.47,52.53,54373.0,39.9711,39.9864,39.9179,39.9635,54373.0
2017-10-04 12:05:00,52.54,52.61,52.51,52.58,63869.0,39.9711,40.0244,39.9483,40.0016,63869.0
2017-10-04 12:10:00,52.58,52.65,52.55,52.64,52628.0,40.0016,40.0548,39.9787,40.0472,52628.0
2017-10-04 12:15:00,52.65,52.68,52.61,52.65,67693.0,40.0548,40.0776,40.0244,40.0548,67693.0
2017-10-04 12:20:00,52.65,52.67,52.62,52.67,35241.0,40.0548,40.07,40.032,40.07,35241.0
2017-10-04 12:25:00,52.67,52.78,52.64,52.77,86864.0,40.07,40.1537,40.0472,40.1461,86864.0
2017-10-04 12:30:00,52.76,52.82,52.71,52.74,91664.0,40.1385,40.1842,40.1005,40.1233,91664.0
2017-10-04 12:35:00,52.74,52.78,52.67,52.68,135025.0,40.1233,40.1537,40.07,40.0776,135025.0
2017-10-04 12:40:00,52.68,52.7,52.57,52.62,117171.0,40.0776,40.0929,39.994,40.032,117171.0
2017-10-04 12:45:00,52.61,52.62,52.48,52.48,87567.0,40.0244,40.032,39.9255,39.9255,87567.0
2017-10-04 12:50:00,52.48,52.49,52.28,52.3,137789.0,39.9255,39.9331,39.7733,39.7886,137789.0
2017-10-04 12:55:00,52.3,52.34,52.29,52.34,44806.0,39.7886,39.819,39.7809,39.819,44806.0
2017-10-04 13:00:00,52.34,52.4,52.3,52.34,38160.0,39.819,39.8646,39.7886,39.819,38160.0
2017-10-04 13:05:00,52.34,52.35,52.3,52.32,21115.0,39.819,39.8266,39.7886,39.8038,21115.0
2017-10-04 13:10:00,52.32,52.33,52.25,52.27,20009.0,39.8038,39.8114,39.7505,39.7657,20009.0
2017-10-04 13:15:00,52.26,52.3,52.24,52.25,31888.0,39.7581,39.7886,39.7429,39.7505,31888.0
2017-10-04 13:20:00,52.25,52.25,52.21,52.22,19165.0,39.7505,39.7505,39.7201,39.7277,19165.0
2017-10-04 13:25:00,52.22,52.27,52.21,52.22,55482.0,39.7277,39.7657,39.7201,39.7277,55482.0
2017-10-04 13:30:00,52.23,52.23,52.1,52.12,50699.0,39.7353,39.7353,39.6364,39.6516,50699.0
2017-10-04 13:35:00,52.12,52.16,52.03,52.03,55381.0,39.6516,39.682,39.5831,39.5831,55381.0
2017-10-04 13:40:00,52.02,52.07,52.01,52.05,44767.0,39.5755,39.6136,39.5679,39.5984,44767.0
2017-10-04 13:45:00,52.05,52.07,52.02,52.04,23289.0,39.5984,39.6136,39.5755,39.5908,23289.0
2017-10-04 13:50:00,52.04,52.1,52.03,52.07,33803.0,39.5908,39.6364,39.5831,39.6136,33803.0
2017-10-04 13:55:00,52.07,52.07,52.0,52.01,41798.0,39.6136,39.6136,39.5603,39.5679,41798.0
2017-10-04 14:00:00,52.01,52.04,51.96,52.04,30080.0,39.5679,39.5908,39.5299,39.5908,30080.0
2017-10-04 14:05:00,52.04,52.07,52.02,52.05,22837.0,39.5908,39.6136,39.5755,39.5984,22837.0
2017-10-04 14:10:00,52.04,52.06,52.02,52.04,29817.0,39.5908,39.606,39.5755,39.5908,29817.0
2017-10-04 14:15:00,52.04,52.04,51.93,52.01,56632.0,39.5908,39.5908,39.5071,39.5679,56632.0
2017-10-04 14:20:00,52.01,52.01,51.95,51.96,13632.0,39.5679,39.5679,39.5223,39.5299,13632.0
2017-10-04 14:25:00,51.96,52.0,51.95,52.0,21715.0,39.5299,39.5603,39.5223,39.5603,21715.0
2017-10-04 14:30:00,51.99,52.0,51.9,51.93,31189.0,39.5527,39.5603,39.4842,39.5071,31189.0
2017-10-04 14:35:00,51.93,51.96,51.92,51.94,26225.0,39.5071,39.5299,39.4995,39.5147,26225.0
2017-10-04 14:40:00,51.94,52.01,51.92,51.98,41569.0,39.5147,39.5679,39.4995,39.5451,41569.0
2017-10-04 14:45:00,51.98,52.07,51.96,52.03,63182.0,39.5451,39.6136,39.5299,39.5831,63182.0
2017-10-04 14:50:00,52.03,52.05,52.0,52.02,26178.0,39.5831,39.5984,39.5603,39.5755,26178.0
2017-10-04 14:55:00,52.01,52.01,51.96,52.01,23169.0,39.5679,39.5679,39.5299,39.5679,23169.0
2017-10-04 15:00:00,52.01,52.02,51.98,51.99,30900.0,39.5679,39.5755,39.5451,39.5527,30900.0
2017-10-04 15:05:00,51.99,52.02,51.99,52.02,62509.0,39.5527,39.5755,39.5527,39.5755,62509.0
2017-10-04 15:10:00,52.02,52.08,52.01,52.03,70418.0,39.5755,39.6212,39.5679,39.5831,70418.0
2017-10-04 15:15:00,52.03,52.06,52.0,52.01,68399.0,39.5831,39.606,39.5603,39.5679,68399.0
2017-10-04 15:20:00,52.01,52.06,51.99,52.05,32996.0,39.5679,39.606,39.5527,39.5984,32996.0
2017-10-04 15:25:00,52.05,52.05,52.0,52.02,39835.0,39.5984,39.5984,39.5603,39.5755,39835.0
2017-10-04 15:30:00,52.02,52.03,52.0,52.02,28339.0,39.5755,39.5831,39.5603,39.5755,28339.0
2017-10-04 15:35:00,52.02,52.02,51.99,52.0,37035.0,39.5755,39.5755,39.5527,39.5603,37035.0
2017-10-04 15:40:00,52.01,52.06,52.0,52.01,79949.0,39.5679,39.606,39.5603,39.5679,79949.0
2017-10-04 15:45:00,52.02,52.07,52.01,52.03,52873.0,39.5755,39.6136,39.5679,39.5831,52873.0
2017-10-04 15:50:00,52.02,52.05,51.99,52.05,124537.0,39.5755,39.5984,39.5527,39.5984,124537.0
2017-10-04 15:55:00,52.04,52.04,52.0,52.03,142705.0,39.5908,39.5908,39.5603,39.5831,142705.0
2017-10-05 09:30:00,52.03,52.14,51.99,52.07,67113.0,39.5831,39.6668,39.5527,39.6136,67113.0
2017-10-05 09:35:00,52.08,52.25,52.05,52.16,49006.0,39.6212,39.7505,39.5984,39.682,49006.0
2017-10-05 09:40:00,52.14,52.26,52.11,52.18,37726.0,39.6668,39.7581,39.644,39.6973,37726.0
2017-10-05 09:45:00,52.17,52.18,52.08,52.14,31226.0,39.6897,39.6973,39.6212,39.6668,31226.0
2017-10-05 09:50:00,52.15,52.17,52.08,52.14,29804.0,39.6744,39.6897,39.6212,39.6668,29804.0
2017-10-05 09:55:00,52.14,52.15,52.08,52.11,25653.0,39.6668,39.6744,39.6212,39.644,25653.0
2017-10-05 10:00:00,52.11,52.14,52.07,52.09,45460.0,39.644,39.6668,39.6136,39.6288,45460.0
2017-10-05 10:05:00,52.09,52.1,51.96,51.96,39772.0,39.6288,39.6364,39.5299,39.5299,39772.0
2017-10-05 10:10:00,51.97,52.03,51.96,52.02,28301.0,39.5375,39.5831,39.5299,39.5755,28301.0
2017-10-05 10:15:00,52.02,52.11,52.0,52.08,31200.0,39.5755,39.644,39.5603,39.6212,31200.0
2017-10-05 10:20:00,52.07,52.1,52.07,52.1,24724.0,39.6136,39.6364,39.6136,39.6364,24724.0
2017-10-05 10:25:00,52.1,52.12,52.05,52.06,37328.0,39.6364,39.6516,39.5984,39.606,37328.0
2017-10-05 10:30:00,52.05,52.09,52.02,52.06,25636.0,39.5984,39.6288,39.5755,39.606,25636.0
2017-10-05 10:35:00,52.07,52.09,52.03,52.07,30858.0,39.6136,39.6288,39.5831,39.6136,30858.0
2017-10-05 10:40:00,52.08,52.08,52.02,52.08,24283.0,39.6212,39.6212,39.5755,39.6212,24283.0
2017-10-05 10:45:00,52.08,52.12,52.04,52.11,26862.0,39.6212,39.6516,39.5908,39.644,26862.0
2017-10-05 10:50:00,52.1,52.13,52.09,52.11,30065.0,39.6364,39.6592,39.6288,39.644,30065.0
2017-10-05 10:55:00,52.11,52.17,52.11,52.15,33001.0,39.644,39.6897,39.644,39.6744,33001.0
2017-10-05 11:00:00,52.15,52.27,52.14,52.24,39320.0,39.6744,39.7657,39.6668,39.7429,39320.0
2017-10-05 11:05:00,52.24,52.24,52.17,52.18,26800.0,39.7429,39.7429,39.6897,39.6973,26800.0
2017-10-05 11:10:00,52.18,52.27,52.17,52.24,26664.0,39.6973,39.7657,39.6897,39.7429,26664.0
2017-10-05 11:15:00,52.24,52.3,52.24,52.28,35164.0,39.7429,39.7886,39.7429,39.7733,35164.0
2017-10-05 11:20:00,52.27,52.3,52.26,52.28,40248.0,39.7657,39.7886,39.7581,39.7733,40248.0
2017-10-05 11:25:00,52.28,52.3,52.26,52.26,29334.0,39.7733,39.7886,39.7581,39.7581,29334.0
2017-10-05 11:30:00,52.27,52.28,52.25,52.26,24358.0,39.7657,39.7733,39.7505,39.7581,24358.0
2017-10-05 11:35:00,52.26,52.29,52.25,52.26,21035.0,39.7581,39.7809,39.7505,39.7581,21035.0
2017-10-05 11:40:00,52.25,52.28,52.21,52.23,104780.0,39.7505,39.7733,39.7201,39.7353,104780.0
2017-10-05 11:45:00,52.22,52.37,52.21,52.36,34275.0,39.7277,39.8418,39.7201,39.8342,34275.0
2017-10-05 11:50:00,52.36,52.41,52.31,52.39,36982.0,39.8342,39.8722,39.7962,39.857,36982.0
2017-10-05 11:55:00,52.39,52.42,52.36,52.42,23726.0,39.857,39.8798,39.8342,39.8798,23726.0
2017-10-05 12:00:00,52.41,52.53,52.41,52.53,64059.0,39.8722,39.9635,39.8722,39.9635,64059.0
2017-10-05 12:05:00,52.53,52.55,52.51,52.54,30424.0,39.9635,39.9787,39.9483,39.9711,30424.0
2017-10-05 12:10:00,52.54,52.56,52.46,52.47,42194.0,39.9711,39.9864,39.9103,39.9179,42194.0
2017-10-05 12:15:00,52.48,52.48,52.34,52.42,36476.0,39.9255,39.9255,39.819,39.8798,36476.0
2017-10-05 12:20:00,52.42,52.44,52.38,52.44,18820.0,39.8798,39.8951,39.8494,39.8951,18820.0
2017-10-05 12:25:00,52.45,52.45,52.4,52.41,13609.0,39.9027,39.9027,39.8646,39.8722,13609.0
2017-10-05 12:30:00,52.41,52.42,52.38,52.42,16528.0,39.8722,39.8798,39.8494,39.8798,16528.0
2017-10-05 12:35:00,52.42,52.44,52.37,52.39,25273.0,39.8798,39.8951,39.8418,39.857,25273.0
2017-10-05 12:40:00,52.41,52.41,52.31,52.31,22764.0,39.8722,39.8722,39.7962,39.7962,22764.0
2017-10-05 12:45:00,52.31,52.33,52.27,52.27,21440.0,39.7962,39.8114,39.7657,39.7657,21440.0
2017-10-05 12:50:00,52.27,52.27,52.22,52.22,14554.0,39.7657,39.7657,39.7277,39.7277,14554.0
2017-10-05 12:55:00,52.21,52.22,52.15,52.15,16485.0,39.7201,39.7277,39.6744,39.6744,16485.0
2017-10-05 13:00:00,52.16,52.27,52.16,52.22,21428.0,39.682,39.7657,39.682,39.7277,21428.0
2017-10-05 13:05:00,52.21,52.24,52.19,52.23,12037.0,39.7201,39.7429,39.7049,39.7353,12037.0
2017-10-05 13:10:00,52.23,52.24,52.2,52.21,12592.0,39.7353,39.7429,39.7125,39.7201,12592.0
2017-10-05 13:15:00,52.21,52.26,52.2,52.21,20672.0,39.7201,39.7581,39.7125,39.7201,20672.0
2017-10-05 13:20:00,52.22,52.24,52.2,52.24,9551.0,39.7277,39.7429,39.7125,39.7429,9551.0
2017-10-05 13:25:00,52.25,52.34,52.24,52.34,36047.0,39.7505,39.819,39.7429,39.819,36047.0
2017-10-05 13:30:00,52.34,52.35,52.26,52.28,12588.0,39.819,39.8266,39.7581,39.7733,12588.0
2017-10-05 13:35:00,52.28,52.32,52.28,52.31,15689.0,39.7733,39.8038,39.7733,39.7962,15689.0
2017-10-05 13:40:00,52.32,52.32,52.28,52.31,8923.0,39.8038,39.8038,39.7733,39.7962,8923.0
2017-10-05 13:45:00,52.3,52.3,52.27,52.27,25962.0,39.7886,39.7886,39.7657,39.7657,25962.0
2017-10-05 13:50:00,52.27,52.27,52.22,52.22,11549.0,39.7657,39.7657,39.7277,39.7277,11549.0
2017-10-05 13:55:00,52.22,52.27,52.2,52.23,20543.0,39.7277,39.7657,39.7125,39.7353,20543.0
2017-10-05 14:00:00,52.23,52.24,52.18,52.19,10838.0,39.7353,39.7429,39.6973,39.7049,10838.0
2017-10-05 14:05:00,52.19,52.26,52.19,52.26,16147.0,39.7049,39.7581,39.7049,39.7581,16147.0
2017-10-05 14:10:00,52.27,52.29,52.26,52.26,9979.0,39.7657,39.7809,39.7581,39.7581,9979.0
2017-10-05 14:15:00,52.26,52.29,52.26,52.27,15364.0,39.7581,39.7809,39.7581,39.7657,15364.0
2017-10-05 14:20:00,52.27,52.3,52.26,52.26,20791.0,39.7657,39.7886,39.7581,39.7581,20791.0
2017-10-05 14:25:00,52.26,52.28,52.26,52.26,21755.0,39.7581,39.7733,39.7581,39.7581,21755.0
2017-10-05 14:30:00,52.26,52.27,52.21,52.23,15724.0,39.7581,39.7657,39.7201,39.7353,15724.0
2017-10-05 14:35:00,52.22,52.25,52.21,52.25,17117.0,39.7277,39.7505,39.7201,39.7505,17117.0
2017-10-05 14:40:00,52.25,52.27,52.2,52.21,21120.0,39.7505,39.7657,39.7125,39.7201,21120.0
2017-10-05 14:45:00,52.22,52.23,52.15,52.15,22411.0,39.7277,39.7353,39.6744,39.6744,22411.0
2017-10-05 14:50:00,52.15,52.18,52.14,52.17,24298.0,39.6744,39.6973,39.6668,39.6897,24298.0
2017-10-05 14:55:00,52.17,52.18,52.15,52.16,24793.0,39.6897,39.6973,39.6744,39.682,24793.0
2017-10-05 15:00:00,52.17,52.18,52.14,52.14,22079.0,39.6897,39.6973,39.6668,39.6668,22079.0
2017-10-05 15:05:00,52.14,52.19,52.14,52.19,39221.0,39.6668,39.7049,39.6668,39.7049,39221.0
2017-10-05 15:10:00,52.19,52.19,52.16,52.16,26565.0,39.7049,39.7049,39.682,39.682,26565.0
2017-10-05 15:15:00,52.17,52.17,52.13,52.14,18726.0,39.6897,39.6897,39.6592,39.6668,18726.0
2017-10-05 15:20:00,52.13,52.16,52.11,52.13,78641.0,39.6592,39.682,39.644,39.6592,78641.0
2017-10-05 15:25:00,52.13,52.17,52.09,52.09,30602.0,39.6592,39.6897,39.6288,39.6288,30602.0
2017-10-05 15:30:00,52.1,52.1,52.05,52.08,39766.0,39.6364,39.6364,39.5984,39.6212,39766.0
2017-10-05 15:35:00,52.09,52.09,52.05,52.06,40499.0,39.6288,39.6288,39.5984,39.606,40499.0
2017-10-05 15:40:00,52.07,52.14,52.06,52.11,53033.0,39.6136,39.6668,39.606,39.644,53033.0
2017-10-05 15:45:00,52.12,52.12,52.04,52.06,53464.0,39.6516,39.6516,39.5908,39.606,53464.0
2017-10-05 15:50:00,52.06,52.07,52.02,52.04,88569.0,39.606,39.6136,39.5755,39.5908,88569.0
2017-10-05 15:55:00,52.03,52.09,52.03,52.09,144146.0,39.5831,39.6288,39.5831,39.6288,144146.0
2017-10-06 09:30:00,51.73,51.76,51.52,51.56,116302.0,39.7301,39.7531,39.5688,39.5995,116302.0
2017-10-06 09:35:00,51.56,51.72,51.55,51.64,29175.0,39.5995,39.7224,39.5918,39.661,29175.0
2017-10-06 09:40:00,51.65,51.67,51.59,51.62,22068.0,39.6686,39.684,39.6226,39.6456,22068.0
2017-10-06 09:45:00,51.61,51.61,51.53,51.58,36276.0,39.6379,39.6379,39.5765,39.6149,36276.0
2017-10-06 09:50:00,51.59,51.63,51.55,51.59,26434.0,39.6226,39.6533,39.5918,39.6226,26434.0
2017-10-06 09:55:00,51.59,51.84,51.57,51.79,41215.0,39.6226,39.8146,39.6072,39.7762,41215.0
2017-10-06 10:00:00,51.76,51.76,51.61,51.61,35875.0,39.7531,39.7531,39.6379,39.6379,35875.0
2017-10-06 10:05:00,51.62,51.64,51.53,51.55,15553.0,39.6456,39.661,39.5765,39.5918,15553.0
2017-10-06 10:10:00,51.54,51.59,51.53,51.55,15472.0,39.5842,39.6226,39.5765,39.5918,15472.0
2017-10-06 10:15:00,51.55,51.63,51.55,51.6,12719.0,39.5918,39.6533,39.5918,39.6302,12719.0
2017-10-06 10:20:00,51.59,51.6,51.53,51.54,14450.0,39.6226,39.6302,39.5765,39.5842,14450.0
2017-10-06 10:25:00,51.53,51.54,51.51,51.52,12867.0,39.5765,39.5842,39.5611,39.5688,12867.0
2017-10-06 10:30:00,51.51,51.56,51.51,51.55,22015.0,39.5611,39.5995,39.5611,39.5918,22015.0
2017-10-06 10:35:00,51.55,51.66,51.53,51.66,17406.0,39.5918,39.6763,39.5765,39.6763,17406.0
2017-10-06 10:40:00,51.64,51.64,51.58,51.62,15221.0,39.661,39.661,39.6149,39.6456,15221.0
2017-10-06 10:45:00,51.63,51.64,51.57,51.57,29631.0,39.6533,39.661,39.6072,39.6072,29631.0
2017-10-06 10:50:00,51.57,51.64,51.56,51.62,16943.0,39.6072,39.661,39.5995,39.6456,16943.0
2017-10-06 10:55:00,51.61,51.65,51.59,51.63,15475.0,39.6379,39.6686,39.6226,39.6533,15475.0
2017-10-06 11:00:00,51.63,51.65,51.62,51.64,21517.0,39.6533,39.6686,39.6456,39.661,21517.0
2017-10-06 11:05:00,51.64,51.7,51.63,51.67,16536.0,39.661,39.707,39.6533,39.684,16536.0
2017-10-06 11:10:00,51.66,51.69,51.64,51.66,10836.0,39.6763,39.6994,39.661,39.6763,10836.0
2017-10-06 11:15:00,51.66,51.66,51.61,51.62,24436.0,39.6763,39.6763,39.6379,39.6456,24436.0
2017-10-06 11:20:00,51.62,51.62,51.61,51.61,12935.0,39.6456,39.6456,39.6379,39.6379,12935.0
2017-10-06 11:25:00,51.61,51.67,51.6,51.66,17880.0,39.6379,39.684,39.6302,39.6763,17880.0
2017-10-06 11:30:00,51.67,51.68,51.63,51.67,16635.0,39.684,39.6917,39.6533,39.684,16635.0
2017-10-06 11:35:00,51.68,51.7,51.66,51.67,21169.0,39.6917,39.707,39.6763,39.684,21169.0
2017-10-06 11:40:00,51.68,51.68,51.6,51.62,34702.0,39.6917,39.6917,39.6302,39.6456,34702.0
2017-10-06 11:45:00,51.62,51.62,51.59,51.62,12064.0,39.6456,39.6456,39.6226,39.6456,12064.0
2017-10-06 11:50:00,51.62,51.68,51.62,51.66,18688.0,39.6456,39.6917,39.6456,39.6763,18688.0
2017-10-06 11:55:00,51.67,51.67,51.63,51.64,23502.0,39.684,39.684,39.6533,39.661,23502.0
2017-10-06 12:00:00,51.64,51.66,51.61,51.66,20481.0,39.661,39.6763,39.6379,39.6763,20481.0
2017-10-06 12:05:00,51.66,51.72,51.65,51.72,19849.0,39.6763,39.7224,39.6686,39.7224,19849.0
2017-10-06 12:10:00,51.72,51.72,51.68,51.68,18041.0,39.7224,39.7224,39.6917,39.6917,18041.0
2017-10-06 12:15:00,51.69,51.7,51.67,51.69,19276.0,39.6994,39.707,39.684,39.6994,19276.0
2017-10-06 12:20:00,51.69,51.69,51.59,51.59,12272.0,39.6994,39.6994,39.6226,39.6226,12272.0
2017-10-06 12:25:00,51.59,51.63,51.59,51.63,7981.0,39.6226,39.6533,39.6226,39.6533,7981.0
2017-10-06 12:30:00,51.63,51.63,51.56,51.56,24585.0,39.6533,39.6533,39.5995,39.5995,24585.0
2017-10-06 12:35:00,51.57,51.58,51.55,51.56,11533.0,39.6072,39.6149,39.5918,39.5995,11533.0
2017-10-06 12:40:00,51.56,51.56,51.52,51.55,17361.0,39.5995,39.5995,39.5688,39.5918,17361.0
2017-10-06 12:45:00,51.55,51.58,51.53,51.58,29648.0,39.5918,39.6149,39.5765,39.6149,29648.0
2017-10-06 12:50:00,51.58,51.59,51.56,51.57,14410.0,39.6149,39.6226,39.5995,39.6072,14410.0
2017-10-06 12:55:00,51.57,51.61,51.56,51.61,24067.0,39.6072,39.6379,39.5995,39.6379,24067.0
2017-10-06 13:00:00,51.6,51.67,51.6,51.62,30724.0,39.6302,39.684,39.6302,39.6456,30724.0
2017-10-06 13:05:00,51.63,51.64,51.59,51.59,10012.0,39.6533,39.661,39.6226,39.6226,10012.0
2017-10-06 13:10:00,51.58,51.6,51.55,51.6,17276.0,39.6149,39.6302,39.5918,39.6302,17276.0
2017-10-06 13:15:00,51.59,51.6,51.58,51.58,13393.0,39.6226,39.6302,39.6149,39.6149,13393.0
2017-10-06 13:20:00,51.58,51.59,51.51,51.52,19096.0,39.6149,39.6226,39.5611,39.5688,19096.0
2017-10-06 13:25:00,51.52,51.53,51.49,51.5,16685.0,39.5688,39.5765,39.5458,39.5534,16685.0
2017-10-06 13:30:00,51.51,51.51,51.48,51.51,11408.0,39.5611,39.5611,39.5381,39.5611,11408.0
2017-10-06 13:35:00,51.51,51.51,51.49,51.5,10384.0,39.5611,39.5611,39.5458,39.5534,10384.0
2017-10-06 13:40:00,51.5,51.51,51.46,51.48,18767.0,39.5534,39.5611,39.5227,39.5381,18767.0
2017-10-06 13:45:00,51.47,51.49,51.43,51.45,29129.0,39.5304,39.5458,39.4997,39.515,29129.0
2017-10-06 13:50:00,51.45,51.52,51.45,51.51,24721.0,39.515,39.5688,39.515,39.5611,24721.0
2017-10-06 13:55:00,51.51,51.56,51.47,51.56,31403.0,39.5611,39.5995,39.5304,39.5995,31403.0
2017-10-06 14:00:00,51.56,51.59,51.54,51.54,39609.0,39.5995,39.6226,39.5842,39.5842,39609.0
2017-10-06 14:05:00,51.55,51.55,51.52,51.55,24055.0,39.5918,39.5918,39.5688,39.5918,24055.0
2017-10-06 14:10:00,51.55,51.55,51.46,51.46,18160.0,39.5918,39.5918,39.5227,39.5227,18160.0
2017-10-06 14:15:00,51.46,51.52,51.45,51.49,32697.0,39.5227,39.5688,39.515,39.5458,32697.0
2017-10-06 14:20:00,51.49,51.5,51.42,51.42,17135.0,39.5458,39.5534,39.492,39.492,17135.0
2017-10-06 14:25:00,51.42,51.45,51.39,51.44,32242.0,39.492,39.515,39.469,39.5074,32242.0
2017-10-06 14:30:00,51.45,51.47,51.42,51.42,23977.0,39.515,39.5304,39.492,39.492,23977.0
2017-10-06 14:35:00,51.41,51.42,51.37,51.42,27698.0,39.4843,39.492,39.4536,39.492,27698.0
2017-10-06 14:40:00,51.41,51.44,51.39,51.43,15638.0,39.4843,39.5074,39.469,39.4997,15638.0
2017-10-06 14:45:00,51.42,51.42,51.4,51.42,11444.0,39.492,39.492,39.4766,39.492,11444.0
2017-10-06 14:50:00,51.41,51.43,51.39,51.41,24795.0,39.4843,39.4997,39.469,39.4843,24795.0
2017-10-06 14:55:00,51.4,51.41,51.38,51.41,16985.0,39.4766,39.4843,39.4613,39.4843,16985.0
2017-10-06 15:00:00,51.41,51.41,51.35,51.36,22549.0,39.4843,39.4843,39.4382,39.4459,22549.0
2017-10-06 15:05:00,51.36,51.36,51.31,51.31,29596.0,39.4459,39.4459,39.4075,39.4075,29596.0
2017-10-06 15:10:00,51.32,51.39,51.31,51.34,34085.0,39.4152,39.469,39.4075,39.4306,34085.0
2017-10-06 15:15:00,51.33,51.44,51.32,51.43,35013.0,39.4229,39.5074,39.4152,39.4997,35013.0
2017-10-06 15:20:00,51.42,51.45,51.39,51.39,21941.0,39.492,39.515,39.469,39.469,21941.0
2017-10-06 15:25:00,51.39,51.43,51.38,51.43,25321.0,39.469,39.4997,39.4613,39.4997,25321.0
2017-10-06 15:30:00,51.43,51.43,51.4,51.4,29506.0,39.4997,39.4997,39.4766,39.4766,29506.0
2017-10-06 15:35:00,51.4,51.41,51.33,51.34,43290.0,39.4766,39.4843,39.4229,39.4306,43290.0
2017-10-06 15:40:00,51.34,51.38,51.31,51.33,49738.0,39.4306,39.4613,39.4075,39.4229,49738.0
2017-10-06 15:45:00,51.33,51.41,51.32,51.37,49707.0,39.4229,39.4843,39.4152,39.4536,49707.0
2017-10-06 15:50:00,51.38,51.38,51.32,51.32,66193.0,39.4613,39.4613,39.4152,39.4152,66193.0
2017-10-06 15:55:00,51.33,51.4,51.32,51.39,110671.0,39.4229,39.4766,39.4152,39.469,110671.0
2017-10-09 09:30:00,51.44,51.5,51.32,51.38,66099.0,39.5074,39.5534,39.4152,39.4613,66099.0
2017-10-09 09:35:00,51.38,51.43,51.25,51.25,61512.0,39.4613,39.4997,39.3614,39.3614,61512.0
2017-10-09 09:40:00,51.25,51.27,51.11,51.2,59176.0,39.3614,39.3768,39.2539,39.323,59176.0
2017-10-09 09:45:00,51.2,51.2,51.07,51.07,53727.0,39.323,39.323,39.2232,39.2232,53727.0
2017-10-09 09:50:00,51.07,51.12,51.02,51.02,31658.0,39.2232,39.2616,39.1848,39.1848,31658.0
2017-10-09 09:55:00,51.02,51.06,50.92,50.94,71188.0,39.1848,39.2155,39.108,39.1233,71188.0
2017-10-09 10:00:00,50.94,50.94,50.79,50.82,56106.0,39.1233,39.1233,39.0081,39.0312,56106.0
2017-10-09 10:05:00,50.83,50.84,50.77,50.79,37096.0,39.0389,39.0465,38.9928,39.0081,37096.0
2017-10-09 10:10:00,50.79,50.93,50.78,50.88,41224.0,39.0081,39.1157,39.0005,39.0773,41224.0
2017-10-09 10:15:00,50.89,50.9,50.81,50.82,49966.0,39.0849,39.0926,39.0235,39.0312,49966.0
2017-10-09 10:20:00,50.81,50.84,50.78,50.83,40928.0,39.0235,39.0465,39.0005,39.0389,40928.0
2017-10-09 10:25:00,50.81,50.81,50.72,50.73,23703.0,39.0235,39.0235,38.9544,38.9621,23703.0
2017-10-09 10:30:00,50.73,50.79,50.73,50.75,46564.0,38.9621,39.0081,38.9621,38.9774,46564.0
2017-10-09 10:35:00,50.74,50.82,50.74,50.82,37840.0,38.9697,39.0312,38.9697,39.0312,37840.0
2017-10-09 10:40:00,50.82,50.84,50.74,50.81,49631.0,39.0312,39.0465,38.9697,39.0235,49631.0
2017-10-09 10:45:00,50.82,50.83,50.74,50.81,24957.0,39.0312,39.0389,38.9697,39.0235,24957.0
2017-10-09 10:50:00,50.82,50.82,50.76,50.77,22205.0,39.0312,39.0312,38.9851,38.9928,22205.0
2017-10-09 10:55:00,50.78,50.83,50.76,50.78,18228.0,39.0005,39.0389,38.9851,39.0005,18228.0
2017-10-09 11:00:00,50.78,50.81,50.67,50.68,35724.0,39.0005,39.0235,38.916,38.9237,35724.0
2017-10-09 11:05:00,50.68,50.68,50.63,50.63,26797.0,38.9237,38.9237,38.8853,38.8853,26797.0
2017-10-09 11:10:00,50.63,50.64,50.6,50.63,26094.0,38.8853,38.8929,38.8622,38.8853,26094.0
2017-10-09 11:15:00,50.63,50.63,50.57,50.6,32735.0,38.8853,38.8853,38.8392,38.8622,32735.0
2017-10-09 11:20:00,50.59,50.67,50.59,50.65,17530.0,38.8545,38.916,38.8545,38.9006,17530.0
2017-10-09 11:25:00,50.66,50.76,50.64,50.76,167413.0,38.9083,38.9851,38.8929,38.9851,167413.0
2017-10-09 11:30:00,50.76,50.98,50.75,50.97,51338.0,38.9851,39.1541,38.9774,39.1464,51338.0
2017-10-09 11:35:00,50.97,50.99,50.93,50.98,28883.0,39.1464,39.1617,39.1157,39.1541,28883.0
2017-10-09 11:40:00,50.99,51.0,50.88,50.89,26704.0,39.1617,39.1694,39.0773,39.0849,26704.0
2017-10-09 11:45:00,50.89,50.9,50.85,50.87,19469.0,39.0849,39.0926,39.0542,39.0696,19469.0
2017-10-09 11:50:00,50.88,50.95,50.87,50.93,24570.0,39.0773,39.131,39.0696,39.1157,24570.0
2017-10-09 11:55:00,50.93,50.95,50.9,50.95,17966.0,39.1157,39.131,39.0926,39.131,17966.0
2017-10-09 12:00:00,50.95,50.95,50.91,50.91,19396.0,39.131,39.131,39.1003,39.1003,19396.0
2017-10-09 12:05:00,50.91,50.91,50.7,50.79,69562.0,39.1003,39.1003,38.939,39.0081,69562.0
2017-10-09 12:10:00,50.79,50.86,50.79,50.84,17770.0,39.0081,39.0619,39.0081,39.0465,17770.0
2017-10-09 12:15:00,50.84,50.85,50.8,50.84,13861.0,39.0465,39.0542,39.0158,39.0465,13861.0
2017-10-09 12:20:00,50.83,50.86,50.79,50.8,19957.0,39.0389,39.0619,39.0081,39.0158,19957.0
2017-10-09 12:25:00,50.8,50.88,50.8,50.84,24447.0,39.0158,39.0773,39.0158,39.0465,24447.0
2017-10-09 12:30:00,50.84,50.85,50.79,50.8,14489.0,39.0465,39.0542,39.0081,39.0158,14489.0
2017-10-09 12:35:00,50.8,50.86,50.79,50.84,16124.0,39.0158,39.0619,39.0081,39.0465,16124.0
2017-10-09 12:40:00,50.84,50.87,50.83,50.86,14239.0,39.0465,39.0696,39.0389,39.0619,14239.0
2017-10-09 12:45:00,50.87,50.89,50.84,50.85,17216.0,39.0696,39.0849,39.0465,39.0542,17216.0
2017-10-09 12:50:00,50.85,50.86,50.81,50.83,20380.0,39.0542,39.0619,39.0235,39.0389,20380.0
2017-10-09 12:55:00,50.83,50.83,50.73,50.75,37530.0,39.0389,39.0389,38.9621,38.9774,37530.0
2017-10-09 13:00:00,50.75,50.77,50.71,50.72,27944.0,38.9774,38.9928,38.9467,38.9544,27944.0
2017-10-09 13:05:00,50.72,50.73,50.65,50.68,25600.0,38.9544,38.9621,38.9006,38.9237,25600.0
2017-10-09 13:10:00,50.67,50.73,50.67,50.73,35959.0,38.916,38.9621,38.916,38.9621,35959.0
2017-10-09 13:15:00,50.72,50.73,50.69,50.72,27057.0,38.9544,38.9621,38.9313,38.9544,27057.0
2017-10-09 13:20:00,50.72,50.73,50.66,50.66,39042.0,38.9544,38.9621,38.9083,38.9083,39042.0
2017-10-09 13:25:00,50.67,50.71,50.66,50.66,27681.0,38.916,38.9467,38.9083,38.9083,27681.0
2017-10-09 13:30:00,50.66,50.67,50.63,50.63,36470.0,38.9083,38.916,38.8853,38.8853,36470.0
2017-10-09 13:35:00,50.64,50.65,50.58,50.6,73890.0,38.8929,38.9006,38.8469,38.8622,73890.0
2017-10-09 13:40:00,50.6,50.63,50.58,50.59,39146.0,38.8622,38.8853,38.8469,38.8545,39146.0
2017-10-09 13:45:00,50.59,50.69,50.57,50.66,111225.0,38.8545,38.9313,38.8392,38.9083,111225.0
2017-10-09 13:50:00,50.64,50.67,50.62,50.62,24789.0,38.8929,38.916,38.8776,38.8776,24789.0
2017-10-09 13:55:00,50.62,50.66,50.62,50.63,20256.0,38.8776,38.9083,38.8776,38.8853,20256.0
2017-10-09 14:00:00,50.63,50.63,50.57,50.57,23008.0,38.8853,38.8853,38.8392,38.8392,23008.0
2017-10-09 14:05:00,50.58,50.59,50.55,50.56,34883.0,38.8469,38.8545,38.8238,38.8315,34883.0
2017-10-09 14:10:00,50.56,50.57,50.47,50.51,157115.0,38.8315,38.8392,38.7624,38.7931,157115.0
2017-10-09 14:15:00,50.52,50.52,50.48,50.49,43601.0,38.8008,38.8008,38.77,38.7777,43601.0
2017-10-09 14:20:00,50.5,50.58,50.49,50.57,51487.0,38.7854,38.8469,38.7777,38.8392,51487.0
2017-10-09 14:25:00,50.57,50.58,50.54,50.55,50186.0,38.8392,38.8469,38.8161,38.8238,50186.0
2017-10-09 14:30:00,50.54,50.55,50.41,50.42,71007.0,38.8161,38.8238,38.7163,38.724,71007.0
2017-10-09 14:35:00,50.42,50.48,50.41,50.46,40025.0,38.724,38.77,38.7163,38.7547,40025.0
2017-10-09 14:40:00,50.46,50.48,50.44,50.47,30559.0,38.7547,38.77,38.7393,38.7624,30559.0
2017-10-09 14:45:00,50.46,50.48,50.44,50.44,34823.0,38.7547,38.77,38.7393,38.7393,34823.0
2017-10-09 14:50:00,50.44,50.47,50.44,50.44,35201.0,38.7393,38.7624,38.7393,38.7393,35201.0
2017-10-09 14:55:00,50.44,50.45,50.41,50.41,47118.0,38.7393,38.747,38.7163,38.7163,47118.0
2017-10-09 15:00:00,50.41,50.44,50.41,50.42,63538.0,38.7163,38.7393,38.7163,38.724,63538.0
2017-10-09 15:05:00,50.42,50.42,50.35,50.35,78192.0,38.724,38.724,38.6702,38.6702,78192.0
2017-10-09 15:10:00,50.36,50.37,50.28,50.3,96684.0,38.6779,38.6856,38.6164,38.6318,96684.0
2017-10-09 15:15:00,50.3,50.4,50.29,50.36,98077.0,38.6318,38.7086,38.6241,38.6779,98077.0
2017-10-09 15:20:00,50.37,50.41,50.34,50.36,73240.0,38.6856,38.7163,38.6625,38.6779,73240.0
2017-10-09 15:25:00,50.36,50.39,50.36,50.38,78950.0,38.6779,38.7009,38.6779,38.6932,78950.0
2017-10-09 15:30:00,50.38,50.38,50.28,50.28,70104.0,38.6932,38.6932,38.6164,38.6164,70104.0
2017-10-09 15:35:00,50.28,50.29,50.21,50.23,114535.0,38.6164,38.6241,38.5627,38.578,114535.0
2017-10-09 15:40:00,50.23,50.23,50.15,50.16,151140.0,38.578,38.578,38.5166,38.5243,151140.0
2017-10-09 15:45:00,50.16,50.19,50.12,50.15,177907.0,38.5243,38.5473,38.4936,38.5166,177907.0
2017-10-09 15:50:00,50.15,50.2,50.15,50.2,151372.0,38.5166,38.555,38.5166,38.555,151372.0
2017-10-09 15:55:00,50.2,50.22,50.16,50.19,329944.0,38.555,38.5704,38.5243,38.5473,329944.0
2017-10-10 09:30:00,50.42,50.52,50.34,50.39,105806.0,38.724,38.8008,38.6625,38.7009,105806.0
2017-10-10 09:35:00,50.38,50.57,50.38,50.53,43896.0,38.6932,38.8392,38.6932,38.8084,43896.0
2017-10-10 09:40:00,50.53,50.65,50.49,50.55,48551.0,38.8084,38.9006,38.7777,38.8238,48551.0
2017-10-10 09:45:00,50.54,50.66,50.5,50.65,48518.0,38.8161,38.9083,38.7854,38.9006,48518.0
2017-10-10 09:50:00,50.64,50.73,50.56,50.6,38193.0,38.8929,38.9621,38.8315,38.8622,38193.0
2017-10-10 09:55:00,50.59,50.59,50.47,50.5,32014.0,38.8545,38.8545,38.7624,38.7854,32014.0
2017-10-10 10:00:00,50.5,50.55,50.39,50.54,58103.0,38.7854,38.8238,38.7009,38.8161,58103.0
2017-10-10 10:05:00,50.55,50.55,50.47,50.5,77308.0,38.8238,38.8238,38.7624,38.7854,77308.0
2017-10-10 10:10:00,50.49,50.55,50.48,50.53,39675.0,38.7777,38.8238,38.77,38.8084,39675.0
2017-10-10 10:15:00,50.52,50.56,50.49,50.51,45215.0,38.8008,38.8315,38.7777,38.7931,45215.0
2017-10-10 10:20:00,50.52,50.58,50.48,50.58,27022.0,38.8008,38.8469,38.77,38.8469,27022.0
2017-10-10 10:25:00,50.57,50.6,50.51,50.52,21556.0,38.8392,38.8622,38.7931,38.8008,21556.0
2017-10-10 10:30:00,50.5,50.56,50.45,50.52,55275.0,38.7854,38.8315,38.747,38.8008,55275.0
2017-10-10 10:35:00,50.5,50.52,50.43,50.45,34162.0,38.7854,38.8008,38.7316,38.747,34162.0
2017-10-10 10:40:00,50.44,50.46,50.42,50.44,24689.0,38.7393,38.7547,38.724,38.7393,24689.0
2017-10-10 10:45:00,50.44,50.47,50.43,50.47,141783.0,38.7393,38.7624,38.7316,38.7624,141783.0
2017-10-10 10:50:00,50.46,50.53,50.46,50.46,22719.0,38.7547,38.8084,38.7547,38.7547,22719.0
2017-10-10 10:55:00,50.45,50.56,50.43,50.55,41836.0,38.747,38.8315,38.7316,38.8238,41836.0
2017-10-10 11:00:00,50.55,50.55,50.48,50.54,21025.0,38.8238,38.8238,38.77,38.8161,21025.0
2017-10-10 11:05:00,50.53,50.56,50.51,50.53,15275.0,38.8084,38.8315,38.7931,38.8084,15275.0
2017-10-10 11:10:00,50.53,50.54,50.45,50.49,34285.0,38.8084,38.8161,38.747,38.7777,34285.0
2017-10-10 11:15:00,50.49,50.54,50.49,50.52,23299.0,38.7777,38.8161,38.7777,38.8008,23299.0
2017-10-10 11:20:00,50.53,50.57,50.51,50.56,13462.0,38.8084,38.8392,38.7931,38.8315,13462.0
2017-10-10 11:25:00,50.57,50.59,50.49,50.51,45813.0,38.8392,38.8545,38.7777,38.7931,45813.0
2017-10-10 11:30:00,50.5,50.58,50.45,50.58,34607.0,38.7854,38.8469,38.747,38.8469,34607.0
2017-10-10 11:35:00,50.58,50.58,50.5,50.55,13997.0,38.8469,38.8469,38.7854,38.8238,13997.0
2017-10-10 11:40:00,50.55,50.62,50.54,50.6,63616.0,38.8238,38.8776,38.8161,38.8622,63616.0
2017-10-10 11:45:00,50.6,50.6,50.56,50.58,19576.0,38.8622,38.8622,38.8315,38.8469,19576.0
2017-10-10 11:50:00,50.59,50.64,50.57,50.63,29850.0,38.8545,38.8929,38.8392,38.8853,29850.0
2017-10-10 11:55:00,50.63,50.69,50.62,50.66,24323.0,38.8853,38.9313,38.8776,38.9083,24323.0
2017-10-10 12:00:00,50.66,50.68,50.65,50.67,13415.0,38.9083,38.9237,38.9006,38.916,13415.0
2017-10-10 12:05:00,50.68,50.77,50.67,50.77,31710.0,38.9237,38.9928,38.916,38.9928,31710.0
2017-10-10 12:10:00,50.76,50.78,50.74,50.75,27835.0,38.9851,39.0005,38.9697,38.9774,27835.0
2017-10-10 12:15:00,50.76,50.76,50.72,50.73,19081.0,38.9851,38.9851,38.9544,38.9621,19081.0
2017-10-10 12:20:00,50.73,50.78,50.73,50.78,19849.0,38.9621,39.0005,38.9621,39.0005,19849.0
2017-10-10 12:25:00,50.78,50.78,50.72,50.76,15358.0,39.0005,39.0005,38.9544,38.9851,15358.0
2017-10-10 12:30:00,50.76,50.78,50.72,50.74,13552.0,38.9851,39.0005,38.9544,38.9697,13552.0
2017-10-10 12:35:00,50.74,50.75,50.72,50.74,12555.0,38.9697,38.9774,38.9544,38.9697,12555.0
2017-10-10 12:40:00,50.74,50.76,50.72,50.75,17203.0,38.9697,38.9851,38.9544,38.9774,17203.0
2017-10-10 12:45:00,50.75,50.76,50.69,50.71,20858.0,38.9774,38.9851,38.9313,38.9467,20858.0
2017-10-10 12:50:00,50.7,50.79,50.7,50.77,48572.0,38.939,39.0081,38.939,38.9928,48572.0
2017-10-10 12:55:00,50.77,50.82,50.76,50.79,31200.0,38.9928,39.0312,38.9851,39.0081,31200.0
2017-10-10 13:00:00,50.78,50.8,50.75,50.76,15775.0,39.0005,39.0158,38.9774,38.9851,15775.0
2017-10-10 13:05:00,50.76,50.86,50.76,50.86,24528.0,38.9851,39.0619,38.9851,39.0619,24528.0
2017-10-10 13:10:00,50.87,50.93,50.84,50.88,24697.0,39.0696,39.1157,39.0465,39.0773,24697.0
2017-10-10 13:15:00,50.88,50.89,50.85,50.88,28423.0,39.0773,39.0849,39.0542,39.0773,28423.0
2017-10-10 13:20:00,50.88,50.89,50.86,50.86,20080.0,39.0773,39.0849,39.0619,39.0619,20080.0
2017-10-10 13:25:00,50.87,50.91,50.85,50.85,21184.0,39.0696,39.1003,39.0542,39.0542,21184.0
2017-10-10 13:30:00,50.86,50.86,50.82,50.83,19124.0,39.0619,39.0619,39.0312,39.0389,19124.0
2017-10-10 13:35:00,50.84,50.84,50.77,50.81,25806.0,39.0465,39.0465,38.9928,39.0235,25806.0
2017-10-10 13:40:00,50.81,50.85,50.81,50.84,19018.0,39.0235,39.0542,39.0235,39.0465,19018.0
2017-10-10 13:45:00,50.84,50.88,50.82,50.84,22923.0,39.0465,39.0773,39.0312,39.0465,22923.0
2017-10-10 13:50:00,50.83,50.85,50.8,50.8,16062.0,39.0389,39.0542,39.0158,39.0158,16062.0
2017-10-10 13:55:00,50.8,50.8,50.75,50.75,19466.0,39.0158,39.0158,38.9774,38.9774,19466.0
2017-10-10 14:00:00,50.75,50.78,50.73,50.74,26696.0,38.9774,39.0005,38.9621,38.9697,26696.0
2017-10-10 14:05:00,50.75,50.75,50.68,50.75,28768.0,38.9774,38.9774,38.9237,38.9774,28768.0
2017-10-10 14:10:00,50.75,50.8,50.7,50.76,48698.0,38.9774,39.0158,38.939,38.9851,48698.0
2017-10-10 14:15:00,50.76,50.82,50.74,50.77,19127.0,38.9851,39.0312,38.9697,38.9928,19127.0
2017-10-10 14:20:00,50.77,50.84,50.76,50.8,19628.0,38.9928,39.0465,38.9851,39.0158,19628.0
2017-10-10 14:25:00,50.8,50.82,50.79,50.8,11258.0,39.0158,39.0312,39.0081,39.0158,11258.0
2017-10-10 14:30:00,50.8,50.82,50.79,50.8,24410.0,39.0158,39.0312,39.0081,39.0158,24410.0
2017-10-10 14:35:00,50.8,50.82,50.77,50.8,20261.0,39.0158,39.0312,38.9928,39.0158,20261.0
2017-10-10 14:40:00,50.79,50.8,50.78,50.79,14726.0,39.0081,39.0158,39.0005,39.0081,14726.0
2017-10-10 14:45:00,50.79,50.83,50.78,50.81,22096.0,39.0081,39.0389,39.0005,39.0235,22096.0
2017-10-10 14:50:00,50.8,50.81,50.77,50.8,16267.0,39.0158,39.0235,38.9928,39.0158,16267.0
2017-10-10 14:55:00,50.8,50.8,50.78,50.79,16177.0,39.0158,39.0158,39.0005,39.0081,16177.0
2017-10-10 15:00:00,50.78,50.81,50.77,50.81,17603.0,39.0005,39.0235,38.9928,39.0235,17603.0
2017-10-10 15:05:00,50.8,50.81,50.78,50.8,21918.0,39.0158,39.0235,39.0005,39.0158,21918.0
2017-10-10 15:10:00,50.8,50.82,50.78,50.79,20934.0,39.0158,39.0312,39.0005,39.0081,20934.0
2017-10-10 15:15:00,50.8,50.81,50.77,50.8,36380.0,39.0158,39.0235,38.9928,39.0158,36380.0
2017-10-10 15:20:00,50.79,50.84,50.77,50.84,33470.0,39.0081,39.0465,38.9928,39.0465,33470.0
2017-10-10 15:25:00,50.84,50.88,50.8,50.85,46648.0,39.0465,39.0773,39.0158,39.0542,46648.0
2017-10-10 15:30:00,50.85,50.9,50.85,50.88,43993.0,39.0542,39.0926,39.0542,39.0773,43993.0
2017-10-10 15:35:00,50.89,50.9,50.87,50.89,42681.0,39.0849,39.0926,39.0696,39.0849,42681.0
2017-10-10 15:40:00,50.89,50.93,50.87,50.91,49226.0,39.0849,39.1157,39.0696,39.1003,49226.0
2017-10-10 15:45:00,50.91,50.95,50.9,50.93,70877.0,39.1003,39.131,39.0926,39.1157,70877.0
2017-10-10 15:50:00,50.92,50.96,50.91,50.93,94359.0,39.108,39.1387,39.1003,39.1157,94359.0
2017-10-10 15:55:00,50.94,50.96,50.91,50.95,160973.0,39.1233,39.1387,39.1003,39.131,160973.0
2017-10-11 09:30:00,50.97,51.02,50.8,51.0,65388.0,39.1464,39.1848,39.0158,39.1694,65388.0
2017-10-11 09:35:00,51.01,51.21,50.93,51.13,44064.0,39.1771,39.3307,39.1157,39.2693,44064.0
2017-10-11 09:40:00,51.13,51.2,51.04,51.19,25537.0,39.2693,39.323,39.2001,39.3153,25537.0
2017-10-11 09:45:00,51.2,51.28,51.06,51.08,51996.0,39.323,39.3845,39.2155,39.2309,51996.0
2017-10-11 09:50:00,51.1,51.13,51.03,51.11,30035.0,39.2462,39.2693,39.1925,39.2539,30035.0
2017-10-11 09:55:00,51.1,51.11,50.99,51.04,22203.0,39.2462,39.2539,39.1617,39.2001,22203.0
2017-10-11 10:00:00,51.04,51.12,51.04,51.07,28874.0,39.2001,39.2616,39.2001,39.2232,28874.0
2017-10-11 10:05:00,51.07,51.13,51.06,51.06,33002.0,39.2232,39.2693,39.2155,39.2155,33002.0
2017-10-11 10:10:00,51.07,51.08,50.99,51.06,36012.0,39.2232,39.2309,39.1617,39.2155,36012.0
2017-10-11 10:15:00,51.07,51.16,51.06,51.14,26759.0,39.2232,39.2923,39.2155,39.2769,26759.0
2017-10-11 10:20:00,51.13,51.13,51.05,51.11,18857.0,39.2693,39.2693,39.2078,39.2539,18857.0
2017-10-11 10:25:00,51.12,51.13,51.04,51.06,22070.0,39.2616,39.2693,39.2001,39.2155,22070.0
2017-10-11 10:30:00,51.05,51.12,51.05,51.06,16622.0,39.2078,39.2616,39.2078,39.2155,16622.0
2017-10-11 10:35:00,51.06,51.12,51.06,51.08,35714.0,39.2155,39.2616,39.2155,39.2309,35714.0
2017-10-11 10:40:00,51.07,51.13,51.07,51.09,64951.0,39.2232,39.2693,39.2232,39.2385,64951.0
2017-10-11 10:45:00,51.1,51.17,51.08,51.16,29959.0,39.2462,39.3,39.2309,39.2923,29959.0
2017-10-11 10:50:00,51.16,51.22,51.16,51.18,28644.0,39.2923,39.3384,39.2923,39.3077,28644.0
2017-10-11 10:55:00,51.18,51.18,51.13,51.13,20756.0,39.3077,39.3077,39.2693,39.2693,20756.0
2017-10-11 11:00:00,51.12,51.14,51.08,51.08,18746.0,39.2616,39.2769,39.2309,39.2309,18746.0
2017-10-11 11:05:00,51.08,51.11,51.05,51.11,18470.0,39.2309,39.2539,39.2078,39.2539,18470.0
2017-10-11 11:10:00,51.11,51.12,51.06,51.08,22772.0,39.2539,39.2616,39.2155,39.2309,22772.0
2017-10-11 11:15:00,51.08,51.08,51.02,51.05,16627.0,39.2309,39.2309,39.1848,39.2078,16627.0
2017-10-11 11:20:00,51.06,51.08,51.04,51.05,16175.0,39.2155,39.2309,39.2001,39.2078,16175.0
2017-10-11 11:25:00,51.04,51.07,50.99,51.05,254582.0,39.2001,39.2232,39.1617,39.2078,254582.0
2017-10-11 11:30:00,51.05,51.05,50.89,50.93,155392.0,39.2078,39.2078,39.0849,39.1157,155392.0
2017-10-11 11:35:00,50.93,51.01,50.93,51.0,28850.0,39.1157,39.1771,39.1157,39.1694,28850.0
2017-10-11 11:40:00,51.0,51.04,50.99,51.04,22098.0,39.1694,39.2001,39.1617,39.2001,22098.0
2017-10-11 11:45:00,51.03,51.04,50.94,50.95,17339.0,39.1925,39.2001,39.1233,39.131,17339.0
2017-10-11 11:50:00,50.95,50.96,50.92,50.94,33386.0,39.131,39.1387,39.108,39.1233,33386.0
2017-10-11 11:55:00,50.95,50.95,50.89,50.89,12974.0,39.131,39.131,39.0849,39.0849,12974.0
2017-10-11 12:00:00,50.89,50.94,50.89,50.91,17139.0,39.0849,39.1233,39.0849,39.1003,17139.0
2017-10-11 12:05:00,50.91,50.91,50.86,50.88,17241.0,39.1003,39.1003,39.0619,39.0773,17241.0
2017-10-11 12:10:00,50.88,50.92,50.85,50.91,45315.0,39.0773,39.108,39.0542,39.1003,45315.0
2017-10-11 12:15:00,50.91,50.92,50.85,50.85,8378.0,39.1003,39.108,39.0542,39.0542,8378.0
2017-10-11 12:20:00,50.85,50.86,50.78,50.78,19993.0,39.0542,39.0619,39.0005,39.0005,19993.0
2017-10-11 12:25:00,50.78,50.8,50.74,50.76,25106.0,39.0005,39.0158,38.9697,38.9851,25106.0
2017-10-11 12:30:00,50.76,50.83,50.76,50.82,11888.0,38.9851,39.0389,38.9851,39.0312,11888.0
2017-10-11 12:35:00,50.82,50.85,50.81,50.84,16513.0,39.0312,39.0542,39.0235,39.0465,16513.0
2017-10-11 12:40:00,50.85,50.86,50.81,50.85,13736.0,39.0542,39.0619,39.0235,39.0542,13736.0
2017-10-11 12:45:00,50.83,50.83,50.79,50.81,11470.0,39.0389,39.0389,39.0081,39.0235,11470.0
2017-10-11 12:50:00,50.81,50.87,50.78,50.87,86387.0,39.0235,39.0696,39.0005,39.0696,86387.0
2017-10-11 12:55:00,50.86,50.88,50.84,50.85,10560.0,39.0619,39.0773,39.0465,39.0542,10560.0
2017-10-11 13:00:00,50.85,50.87,50.85,50.87,7607.0,39.0542,39.0696,39.0542,39.0696,7607.0
2017-10-11 13:05:00,50.86,50.88,50.83,50.84,33286.0,39.0619,39.0773,39.0389,39.0465,33286.0
2017-10-11 13:10:00,50.84,50.84,50.77,50.8,19249.0,39.0465,39.0465,38.9928,39.0158,19249.0
2017-10-11 13:15:00,50.8,50.8,50.78,50.8,6852.0,39.0158,39.0158,39.0005,39.0158,6852.0
2017-10-11 13:20:00,50.79,50.79,50.72,50.72,35517.0,39.0081,39.0081,38.9544,38.9544,35517.0
2017-10-11 13:25:00,50.73,50.77,50.72,50.76,15355.0,38.9621,38.9928,38.9544,38.9851,15355.0
2017-10-11 13:30:00,50.76,50.77,50.73,50.76,20527.0,38.9851,38.9928,38.9621,38.9851,20527.0
2017-10-11 13:35:00,50.76,50.76,50.73,50.75,14339.0,38.9851,38.9851,38.9621,38.9774,14339.0
2017-10-11 13:40:00,50.76,50.77,50.74,50.75,19066.0,38.9851,38.9928,38.9697,38.9774,19066.0
2017-10-11 13:45:00,50.75,50.75,50.71,50.71,25035.0,38.9774,38.9774,38.9467,38.9467,25035.0
2017-10-11 13:50:00,50.71,50.72,50.64,50.68,32254.0,38.9467,38.9544,38.8929,38.9237,32254.0
2017-10-11 13:55:00,50.68,50.71,50.67,50.69,60679.0,38.9237,38.9467,38.916,38.9313,60679.0
2017-10-11 14:00:00,50.7,50.77,50.69,50.76,96248.0,38.939,38.9928,38.9313,38.9851,96248.0
2017-10-11 14:05:00,50.77,50.78,50.7,50.71,32101.0,38.9928,39.0005,38.939,38.9467,32101.0
2017-10-11 14:10:00,50.7,50.73,50.68,50.69,138726.0,38.939,38.9621,38.9237,38.9313,138726.0
2017-10-11 14:15:00,50.69,50.72,50.66,50.68,30547.0,38.9313,38.9544,38.9083,38.9237,30547.0
2017-10-11 14:20:00,50.67,50.69,50.65,50.69,39419.0,38.916,38.9313,38.9006,38.9313,39419.0
2017-10-11 14:25:00,50.69,50.78,50.68,50.77,54751.0,38.9313,39.0005,38.9237,38.9928,54751.0
2017-10-11 14:30:00,50.76,50.77,50.73,50.77,30801.0,38.9851,38.9928,38.9621,38.9928,30801.0
2017-10-11 14:35:00,50.76,50.84,50.76,50.8,135883.0,38.9851,39.0465,38.9851,39.0158,135883.0
2017-10-11 14:40:00,50.79,50.88,50.79,50.87,36222.0,39.0081,39.0773,39.0081,39.0696,36222.0
2017-10-11 14:45:00,50.87,50.9,50.86,50.89,21641.0,39.0696,39.0926,39.0619,39.0849,21641.0
2017-10-11 14:50:00,50.9,50.93,50.88,50.9,19594.0,39.0926,39.1157,39.0773,39.0926,19594.0
2017-10-11 14:55:00,50.89,50.91,50.87,50.91,50421.0,39.0849,39.1003,39.0696,39.1003,50421.0
2017-10-11 15:00:00,50.91,50.91,50.86,50.86,41123.0,39.1003,39.1003,39.0619,39.0619,41123.0
2017-10-11 15:05:00,50.87,50.87,50.85,50.85,15725.0,39.0696,39.0696,39.0542,39.0542,15725.0
2017-10-11 15:10:00,50.85,50.89,50.84,50.88,47930.0,39.0542,39.0849,39.0465,39.0773,47930.0
2017-10-11 15:15:00,50.87,50.89,50.84,50.85,41340.0,39.0696,39.0849,39.0465,39.0542,41340.0
2017-10-11 15:20:00,50.85,50.9,50.83,50.86,34167.0,39.0542,39.0926,39.0389,39.0619,34167.0
2017-10-11 15:25:00,50.87,50.93,50.86,50.9,34029.0,39.0696,39.1157,39.0619,39.0926,34029.0
2017-10-11 15:30:00,50.9,50.92,50.88,50.91,29941.0,39.0926,39.108,39.0773,39.1003,29941.0
2017-10-11 15:35:00,50.91,50.92,50.87,50.87,51332.0,39.1003,39.108,39.0696,39.0696,51332.0
2017-10-11 15:40:00,50.87,50.87,50.83,50.85,49016.0,39.0696,39.0696,39.0389,39.0542,49016.0
2017-10-11 15:45:00,50.84,50.86,50.78,50.78,45316.0,39.0465,39.0619,39.0005,39.0005,45316.0
2017-10-11 15:50:00,50.79,50.85,50.78,50.85,208990.0,39.0081,39.0542,39.0005,39.0542,208990.0
2017-10-11 15:55:00,50.84,50.87,50.81,50.86,142371.0,39.0465,39.0696,39.0235,39.0619,142371.0
2017-10-12 09:30:00,50.86,50.96,50.84,50.91,202634.0,39.0619,39.1387,39.0465,39.1003,202634.0
2017-10-12 09:35:00,50.92,50.96,50.85,50.87,16196.0,39.108,39.1387,39.0542,39.0696,16196.0
2017-10-12 09:40:00,50.93,50.95,50.87,50.87,18204.0,39.1157,39.131,39.0696,39.0696,18204.0
2017-10-12 09:45:00,50.88,50.92,50.79,50.84,17539.0,39.0773,39.108,39.0081,39.0465,17539.0
2017-10-12 09:50:00,50.82,50.88,50.76,50.81,21888.0,39.0312,39.0773,38.9851,39.0235,21888.0
2017-10-12 09:55:00,50.8,50.88,50.77,50.87,14166.0,39.0158,39.0773,38.9928,39.0696,14166.0
2017-10-12 10:00:00,50.88,50.94,50.87,50.93,25824.0,39.0773,39.1233,39.0696,39.1157,25824.0
2017-10-12 10:05:00,50.92,51.09,50.92,51.06,105953.0,39.108,39.2385,39.108,39.2155,105953.0
2017-10-12 10:10:00,51.06,51.14,50.96,50.96,28337.0,39.2155,39.2769,39.1387,39.1387,28337.0
2017-10-12 10:15:00,50.93,51.01,50.91,50.93,36522.0,39.1157,39.1771,39.1003,39.1157,36522.0
2017-10-12 10:20:00,50.93,50.96,50.9,50.93,21450.0,39.1157,39.1387,39.0926,39.1157,21450.0
2017-10-12 10:25:00,50.93,51.11,50.92,51.07,38474.0,39.1157,39.2539,39.108,39.2232,38474.0
2017-10-12 10:30:00,51.06,51.13,51.05,51.1,12786.0,39.2155,39.2693,39.2078,39.2462,12786.0
2017-10-12 10:35:00,51.09,51.21,51.08,51.19,42040.0,39.2385,39.3307,39.2309,39.3153,42040.0
2017-10-12 10:40:00,51.19,51.23,51.17,51.22,13780.0,39.3153,39.3461,39.3,39.3384,13780.0
2017-10-12 10:45:00,51.21,51.26,51.2,51.25,80071.0,39.3307,39.3691,39.323,39.3614,80071.0
2017-10-12 10:50:00,51.25,51.3,51.24,51.28,15065.0,39.3614,39.3998,39.3537,39.3845,15065.0
2017-10-12 10:55:00,51.28,51.34,51.28,51.32,30907.0,39.3845,39.4306,39.3845,39.4152,30907.0
2017-10-12 11:00:00,51.33,51.37,51.29,51.37,30546.0,39.4229,39.4536,39.3922,39.4536,30546.0
2017-10-12 11:05:00,51.37,51.43,51.37,51.39,17008.0,39.4536,39.4997,39.4536,39.469,17008.0
2017-10-12 11:10:00,51.4,51.4,51.35,51.35,20247.0,39.4766,39.4766,39.4382,39.4382,20247.0
2017-10-12 11:15:00,51.35,51.36,51.31,51.34,21297.0,39.4382,39.4459,39.4075,39.4306,21297.0
2017-10-12 11:20:00,51.33,51.39,51.32,51.37,30511.0,39.4229,39.469,39.4152,39.4536,30511.0
2017-10-12 11:25:00,51.37,51.43,51.35,51.41,26935.0,39.4536,39.4997,39.4382,39.4843,26935.0
2017-10-12 11:30:00,51.4,51.49,51.39,51.49,65239.0,39.4766,39.5458,39.469,39.5458,65239.0
2017-10-12 11:35:00,51.48,51.51,51.42,51.42,36582.0,39.5381,39.5611,39.492,39.492,36582.0
2017-10-12 11:40:00,51.42,51.45,51.34,51.34,27216.0,39.492,39.515,39.4306,39.4306,27216.0
2017-10-12 11:45:00,51.33,51.37,51.32,51.37,19566.0,39.4229,39.4536,39.4152,39.4536,19566.0
2017-10-12 11:50:00,51.36,51.41,51.34,51.36,25959.0,39.4459,39.4843,39.4306,39.4459,25959.0
2017-10-12 11:55:00,51.36,51.37,51.34,51.36,12538.0,39.4459,39.4536,39.4306,39.4459,12538.0
2017-10-12 12:00:00,51.36,51.36,51.3,51.32,17600.0,39.4459,39.4459,39.3998,39.4152,17600.0
2017-10-12 12:05:00,51.32,51.32,51.25,51.26,26856.0,39.4152,39.4152,39.3614,39.3691,26856.0
2017-10-12 12:10:00,51.25,51.31,51.23,51.31,19924.0,39.3614,39.4075,39.3461,39.4075,19924.0
2017-10-12 12:15:00,51.31,51.32,51.3,51.31,8648.0,39.4075,39.4152,39.3998,39.4075,8648.0
2017-10-12 12:20:00,51.3,51.33,51.29,51.32,10344.0,39.3998,39.4229,39.3922,39.4152,10344.0
2017-10-12 12:25:00,51.33,51.34,51.32,51.34,4640.0,39.4229,39.4306,39.4152,39.4306,4640.0
2017-10-12 12:30:00,51.34,51.36,51.33,51.34,12880.0,39.4306,39.4459,39.4229,39.4306,12880.0
2017-10-12 12:35:00,51.34,51.42,51.32,51.39,50243.0,39.4306,39.492,39.4152,39.469,50243.0
2017-10-12 12:40:00,51.39,51.41,51.38,51.4,14202.0,39.469,39.4843,39.4613,39.4766,14202.0
2017-10-12 12:45:00,51.4,51.43,51.39,51.39,22798.0,39.4766,39.4997,39.469,39.469,22798.0
2017-10-12 12:50:00,51.4,51.43,51.39,51.43,19849.0,39.4766,39.4997,39.469,39.4997,19849.0
2017-10-12 12:55:00,51.43,51.45,51.42,51.44,24455.0,39.4997,39.515,39.492,39.5074,24455.0
2017-10-12 13:00:00,51.44,51.46,51.42,51.46,9302.0,39.5074,39.5227,39.492,39.5227,9302.0
2017-10-12 13:05:00,51.46,51.46,51.43,51.45,9472.0,39.5227,39.5227,39.4997,39.515,9472.0
2017-10-12 13:10:00,51.45,51.45,51.43,51.44,7963.0,39.515,39.515,39.4997,39.5074,7963.0
2017-10-12 13:15:00,51.43,51.47,51.43,51.47,17072.0,39.4997,39.5304,39.4997,39.5304,17072.0
2017-10-12 13:20:00,51.47,51.47,51.42,51.42,11474.0,39.5304,39.5304,39.492,39.492,11474.0
2017-10-12 13:25:00,51.42,51.48,51.42,51.46,14727.0,39.492,39.5381,39.492,39.5227,14727.0
2017-10-12 13:30:00,51.46,51.46,51.42,51.45,14650.0,39.5227,39.5227,39.492,39.515,14650.0
2017-10-12 13:35:00,51.45,51.55,51.45,51.52,53421.0,39.515,39.5918,39.515,39.5688,53421.0
2017-10-12 13:40:00,51.53,51.53,51.44,51.47,11076.0,39.5765,39.5765,39.5074,39.5304,11076.0
2017-10-12 13:45:00,51.48,51.49,51.46,51.49,13039.0,39.5381,39.5458,39.5227,39.5458,13039.0
2017-10-12 13:50:00,51.49,51.49,51.44,51.46,29326.0,39.5458,39.5458,39.5074,39.5227,29326.0
2017-10-12 13:55:00,51.46,51.47,51.44,51.46,12115.0,39.5227,39.5304,39.5074,39.5227,12115.0
2017-10-12 14:00:00,51.47,51.48,51.46,51.48,17622.0,39.5304,39.5381,39.5227,39.5381,17622.0
2017-10-12 14:05:00,51.48,51.49,51.47,51.47,30393.0,39.5381,39.5458,39.5304,39.5304,30393.0
2017-10-12 14:10:00,51.47,51.57,51.46,51.52,92334.0,39.5304,39.6072,39.5227,39.5688,92334.0
2017-10-12 14:15:00,51.51,51.54,51.48,51.48,21246.0,39.5611,39.5842,39.5381,39.5381,21246.0
2017-10-12 14:20:00,51.48,51.5,51.47,51.49,15289.0,39.5381,39.5534,39.5304,39.5458,15289.0
2017-10-12 14:25:00,51.48,51.49,51.44,51.45,13573.0,39.5381,39.5458,39.5074,39.515,13573.0
2017-10-12 14:30:00,51.45,51.45,51.42,51.43,15821.0,39.515,39.515,39.492,39.4997,15821.0
2017-10-12 14:35:00,51.44,51.46,51.43,51.44,20275.0,39.5074,39.5227,39.4997,39.5074,20275.0
2017-10-12 14:40:00,51.45,51.48,51.44,51.46,21950.0,39.515,39.5381,39.5074,39.5227,21950.0
2017-10-12 14:45:00,51.47,51.5,51.45,51.46,160983.0,39.5304,39.5534,39.515,39.5227,160983.0
2017-10-12 14:50:00,51.46,51.47,51.4,51.41,51752.0,39.5227,39.5304,39.4766,39.4843,51752.0
2017-10-12 14:55:00,51.41,51.42,51.37,51.4,25639.0,39.4843,39.492,39.4536,39.4766,25639.0
2017-10-12 15:00:00,51.4,51.44,51.39,51.41,34477.0,39.4766,39.5074,39.469,39.4843,34477.0
2017-10-12 15:05:00,51.41,51.41,51.33,51.34,63756.0,39.4843,39.4843,39.4229,39.4306,63756.0
2017-10-12 15:10:00,51.34,51.35,51.3,51.3,48931.0,39.4306,39.4382,39.3998,39.3998,48931.0
2017-10-12 15:15:00,51.3,51.3,51.27,51.29,17400.0,39.3998,39.3998,39.3768,39.3922,17400.0
2017-10-12 15:20:00,51.29,51.32,51.28,51.3,30604.0,39.3922,39.4152,39.3845,39.3998,30604.0
2017-10-12 15:25:00,51.3,51.3,51.24,51.25,28663.0,39.3998,39.3998,39.3537,39.3614,28663.0
2017-10-12 15:30:00,51.26,51.28,51.24,51.24,39209.0,39.3691,39.3845,39.3537,39.3537,39209.0
2017-10-12 15:35:00,51.25,51.25,51.19,51.2,76023.0,39.3614,39.3614,39.3153,39.323,76023.0
2017-10-12 15:40:00,51.2,51.21,51.15,51.16,37097.0,39.323,39.3307,39.2846,39.2923,37097.0
2017-10-12 15:45:00,51.16,51.22,51.15,51.2,51082.0,39.2923,39.3384,39.2846,39.323,51082.0
2017-10-12 15:50:00,51.21,51.21,51.17,51.21,102722.0,39.3307,39.3307,39.3,39.3307,102722.0
2017-10-12 15:55:00,51.21,51.29,51.18,51.27,198067.0,39.3307,39.3922,39.3077,39.3768,198067.0
2017-10-13 09:30:00,51.45,51.5,51.39,51.44,74071.0,39.515,39.5534,39.469,39.5074,74071.0
2017-10-13 09:35:00,51.43,51.47,51.31,51.47,96325.0,39.4997,39.5304,39.4075,39.5304,96325.0
2017-10-13 09:40:00,51.47,51.49,51.36,51.4,45914.0,39.5304,39.5458,39.4459,39.4766,45914.0
2017-10-13 09:45:00,51.39,51.53,51.38,51.43,55792.0,39.469,39.5765,39.4613,39.4997,55792.0
2017-10-13 09:50:00,51.42,51.43,51.32,51.38,31139.0,39.492,39.4997,39.4152,39.4613,31139.0
2017-10-13 09:55:00,51.37,51.46,51.34,51.38,31620.0,39.4536,39.5227,39.4306,39.4613,31620.0
2017-10-13 10:00:00,51.38,51.45,51.34,51.35,31156.0,39.4613,39.515,39.4306,39.4382,31156.0
2017-10-13 10:05:00,51.36,51.4,51.33,51.34,54477.0,39.4459,39.4766,39.4229,39.4306,54477.0
2017-10-13 10:10:00,51.35,51.39,51.33,51.37,28299.0,39.4382,39.469,39.4229,39.4536,28299.0
2017-10-13 10:15:00,51.38,51.42,51.36,51.36,67597.0,39.4613,39.492,39.4459,39.4459,67597.0
2017-10-13 10:20:00,51.36,51.38,51.33,51.34,46062.0,39.4459,39.4613,39.4229,39.4306,46062.0
2017-10-13 10:25:00,51.35,51.39,51.34,51.38,31381.0,39.4382,39.469,39.4306,39.4613,31381.0
2017-10-13 10:30:00,51.39,51.43,51.38,51.38,14319.0,39.469,39.4997,39.4613,39.4613,14319.0
2017-10-13 10:35:00,51.38,51.44,51.35,51.41,31959.0,39.4613,39.5074,39.4382,39.4843,31959.0
2017-10-13 10:40:00,51.41,51.43,51.36,51.39,25251.0,39.4843,39.4997,39.4459,39.469,25251.0
2017-10-13 10:45:00,51.4,51.55,51.39,51.49,40451.0,39.4766,39.5918,39.469,39.5458,40451.0
2017-10-13 10:50:00,51.48,51.53,51.45,51.45,26627.0,39.5381,39.5765,39.515,39.515,26627.0
2017-10-13 10:55:00,51.46,51.49,51.43,51.46,26455.0,39.5227,39.5458,39.4997,39.5227,26455.0
2017-10-13 11:00:00,51.46,51.48,51.44,51.47,25592.0,39.5227,39.5381,39.5074,39.5304,25592.0
2017-10-13 11:05:00,51.46,51.54,51.44,51.51,39682.0,39.5227,39.5842,39.5074,39.5611,39682.0
2017-10-13 11:10:00,51.51,51.53,51.45,51.46,28849.0,39.5611,39.5765,39.515,39.5227,28849.0
2017-10-13 11:15:00,51.46,51.49,51.46,51.48,21387.0,39.5227,39.5458,39.5227,39.5381,21387.0
2017-10-13 11:20:00,51.48,51.51,51.48,51.51,49671.0,39.5381,39.5611,39.5381,39.5611,49671.0
2017-10-13 11:25:00,51.5,51.51,51.46,51.5,21954.0,39.5534,39.5611,39.5227,39.5534,21954.0
2017-10-13 11:30:00,51.51,51.52,51.49,51.51,26540.0,39.5611,39.5688,39.5458,39.5611,26540.0
2017-10-13 11:35:00,51.51,51.54,51.5,51.5,30458.0,39.5611,39.5842,39.5534,39.5534,30458.0
2017-10-13 11:40:00,51.5,51.51,51.46,51.46,26010.0,39.5534,39.5611,39.5227,39.5227,26010.0
2017-10-13 11:45:00,51.46,51.5,51.44,51.5,30651.0,39.5227,39.5534,39.5074,39.5534,30651.0
2017-10-13 11:50:00,51.51,51.54,51.5,51.53,9396.0,39.5611,39.5842,39.5534,39.5765,9396.0
2017-10-13 11:55:00,51.52,51.55,51.49,51.5,25674.0,39.5688,39.5918,39.5458,39.5534,25674.0
2017-10-13 12:00:00,51.5,51.52,51.48,51.49,15767.0,39.5534,39.5688,39.5381,39.5458,15767.0
2017-10-13 12:05:00,51.5,51.52,51.46,51.52,14835.0,39.5534,39.5688,39.5227,39.5688,14835.0
2017-10-13 12:10:00,51.52,51.52,51.47,51.47,15601.0,39.5688,39.5688,39.5304,39.5304,15601.0
2017-10-13 12:15:00,51.46,51.47,51.42,51.43,12781.0,39.5227,39.5304,39.492,39.4997,12781.0
2017-10-13 12:20:00,51.44,51.45,51.43,51.44,17719.0,39.5074,39.515,39.4997,39.5074,17719.0
2017-10-13 12:25:00,51.44,51.47,51.44,51.45,25023.0,39.5074,39.5304,39.5074,39.515,25023.0
2017-10-13 12:30:00,51.46,51.46,51.41,51.44,24710.0,39.5227,39.5227,39.4843,39.5074,24710.0
2017-10-13 12:35:00,51.44,51.45,51.41,51.41,28554.0,39.5074,39.515,39.4843,39.4843,28554.0
2017-10-13 12:40:00,51.41,51.44,51.4,51.42,13517.0,39.4843,39.5074,39.4766,39.492,13517.0
2017-10-13 12:45:00,51.42,51.43,51.4,51.4,15701.0,39.492,39.4997,39.4766,39.4766,15701.0
2017-10-13 12:50:00,51.4,51.42,51.37,51.39,20897.0,39.4766,39.492,39.4536,39.469,20897.0
2017-10-13 12:55:00,51.4,51.42,51.37,51.37,12321.0,39.4766,39.492,39.4536,39.4536,12321.0
2017-10-13 13:00:00,51.37,51.44,51.37,51.43,13177.0,39.4536,39.5074,39.4536,39.4997,13177.0
2017-10-13 13:05:00,51.42,51.43,51.4,51.4,8396.0,39.492,39.4997,39.4766,39.4766,8396.0
2017-10-13 13:10:00,51.41,51.44,51.39,51.43,26456.0,39.4843,39.5074,39.469,39.4997,26456.0
2017-10-13 13:15:00,51.43,51.45,51.41,51.42,26581.0,39.4997,39.515,39.4843,39.492,26581.0
2017-10-13 13:20:00,51.43,51.45,51.43,51.44,26738.0,39.4997,39.515,39.4997,39.5074,26738.0
2017-10-13 13:25:00,51.45,51.46,51.44,51.46,15756.0,39.515,39.5227,39.5074,39.5227,15756.0
2017-10-13 13:30:00,51.45,51.47,51.44,51.47,14554.0,39.515,39.5304,39.5074,39.5304,14554.0
2017-10-13 13:35:00,51.46,51.49,51.46,51.48,14216.0,39.5227,39.5458,39.5227,39.5381,14216.0
2017-10-13 13:40:00,51.48,51.51,51.47,51.47,30151.0,39.5381,39.5611,39.5304,39.5304,30151.0
2017-10-13 13:45:00,51.47,51.48,51.44,51.45,22413.0,39.5304,39.5381,39.5074,39.515,22413.0
2017-10-13 13:50:00,51.44,51.47,51.43,51.43,19623.0,39.5074,39.5304,39.4997,39.4997,19623.0
2017-10-13 13:55:00,51.43,51.45,51.43,51.44,35885.0,39.4997,39.515,39.4997,39.5074,35885.0
2017-10-13 14:00:00,51.45,51.5,51.44,51.5,17641.0,39.515,39.5534,39.5074,39.5534,17641.0
2017-10-13 14:05:00,51.49,51.51,51.49,51.5,57909.0,39.5458,39.5611,39.5458,39.5534,57909.0
2017-10-13 14:10:00,51.5,51.51,51.49,51.5,33487.0,39.5534,39.5611,39.5458,39.5534,33487.0
2017-10-13 14:15:00,51.5,51.51,51.44,51.45,32429.0,39.5534,39.5611,39.5074,39.515,32429.0
2017-10-13 14:20:00,51.46,51.5,51.44,51.49,33590.0,39.5227,39.5534,39.5074,39.5458,33590.0
2017-10-13 14:25:00,51.49,51.5,51.46,51.48,24927.0,39.5458,39.5534,39.5227,39.5381,24927.0
2017-10-13 14:30:00,51.47,51.47,51.44,51.45,38176.0,39.5304,39.5304,39.5074,39.515,38176.0
2017-10-13 14:35:00,51.44,51.46,51.43,51.44,16583.0,39.5074,39.5227,39.4997,39.5074,16583.0
2017-10-13 14:40:00,51.45,51.46,51.43,51.44,31389.0,39.515,39.5227,39.4997,39.5074,31389.0
2017-10-13 14:45:00,51.43,51.46,51.43,51.45,28922.0,39.4997,39.5227,39.4997,39.515,28922.0
2017-10-13 14:50:00,51.45,51.45,51.43,51.45,34522.0,39.515,39.515,39.4997,39.515,34522.0
2017-10-13 14:55:00,51.45,51.45,51.42,51.44,18022.0,39.515,39.515,39.492,39.5074,18022.0
2017-10-13 15:00:00,51.44,51.45,51.42,51.44,14862.0,39.5074,39.515,39.492,39.5074,14862.0
2017-10-13 15:05:00,51.43,51.49,51.42,51.49,33175.0,39.4997,39.5458,39.492,39.5458,33175.0
2017-10-13 15:10:00,51.48,51.49,51.43,51.44,29647.0,39.5381,39.5458,39.4997,39.5074,29647.0
2017-10-13 15:15:00,51.45,51.45,51.4,51.42,20429.0,39.515,39.515,39.4766,39.492,20429.0
2017-10-13 15:20:00,51.41,51.43,51.41,51.41,17544.0,39.4843,39.4997,39.4843,39.4843,17544.0
2017-10-13 15:25:00,51.41,51.46,51.41,51.45,46962.0,39.4843,39.5227,39.4843,39.515,46962.0
2017-10-13 15:30:00,51.45,51.46,51.42,51.45,50840.0,39.515,39.5227,39.492,39.515,50840.0
2017-10-13 15:35:00,51.46,51.47,51.44,51.47,35482.0,39.5227,39.5304,39.5074,39.5304,35482.0
2017-10-13 15:40:00,51.47,51.5,51.44,51.46,90247.0,39.5304,39.5534,39.5074,39.5227,90247.0
2017-10-13 15:45:00,51.46,51.47,51.44,51.46,71207.0,39.5227,39.5304,39.5074,39.5227,71207.0
2017-10-13 15:50:00,51.47,51.47,51.44,51.45,142899.0,39.5304,39.5304,39.5074,39.515,142899.0
2017-10-13 15:55:00,51.45,51.55,51.44,51.53,320075.0,39.515,39.5918,39.5074,39.5765,320075.0
2017-10-16 09:30:00,51.53,51.56,51.43,51.44,61198.0,39.5765,39.5995,39.4997,39.5074,61198.0
2017-10-16 09:35:00,51.44,51.55,51.43,51.5,12927.0,39.5074,39.5918,39.4997,39.5534,12927.0
2017-10-16 09:40:00,51.51,51.63,51.51,51.63,27171.0,39.5611,39.6533,39.5611,39.6533,27171.0
2017-10-16 09:45:00,51.65,51.66,51.58,51.6,22125.0,39.6686,39.6763,39.6149,39.6302,22125.0
2017-10-16 09:50:00,51.61,51.65,51.6,51.61,19097.0,39.6379,39.6686,39.6302,39.6379,19097.0
2017-10-16 09:55:00,51.61,51.64,51.55,51.61,24954.0,39.6379,39.661,39.5918,39.6379,24954.0
2017-10-16 10:00:00,51.61,51.64,51.59,51.62,12641.0,39.6379,39.661,39.6226,39.6456,12641.0
2017-10-16 10:05:00,51.63,51.66,51.59,51.61,20390.0,39.6533,39.6763,39.6226,39.6379,20390.0
2017-10-16 10:10:00,51.61,51.64,51.6,51.63,7287.0,39.6379,39.661,39.6302,39.6533,7287.0
2017-10-16 10:15:00,51.64,51.65,51.61,51.63,9587.0,39.661,39.6686,39.6379,39.6533,9587.0
2017-10-16 10:20:00,51.64,51.66,51.61,51.61,10055.0,39.661,39.6763,39.6379,39.6379,10055.0
2017-10-16 10:25:00,51.61,51.63,51.57,51.6,14563.0,39.6379,39.6533,39.6072,39.6302,14563.0
2017-10-16 10:30:00,51.62,51.62,51.59,51.59,13773.0,39.6456,39.6456,39.6226,39.6226,13773.0
2017-10-16 10:35:00,51.6,51.64,51.59,51.63,12977.0,39.6302,39.661,39.6226,39.6533,12977.0
2017-10-16 10:40:00,51.63,51.64,51.58,51.6,17040.0,39.6533,39.661,39.6149,39.6302,17040.0
2017-10-16 10:45:00,51.6,51.64,51.6,51.63,32597.0,39.6302,39.661,39.6302,39.6533,32597.0
2017-10-16 10:50:00,51.62,51.67,51.61,51.66,9496.0,39.6456,39.684,39.6379,39.6763,9496.0
2017-10-16 10:55:00,51.65,51.65,51.63,51.65,7913.0,39.6686,39.6686,39.6533,39.6686,7913.0
2017-10-16 11:00:00,51.65,51.67,51.63,51.65,8785.0,39.6686,39.684,39.6533,39.6686,8785.0
2017-10-16 11:05:00,51.66,51.69,51.65,51.69,9025.0,39.6763,39.6994,39.6686,39.6994,9025.0
2017-10-16 11:10:00,51.68,51.69,51.67,51.69,10505.0,39.6917,39.6994,39.684,39.6994,10505.0
2017-10-16 11:15:00,51.68,51.7,51.66,51.69,11059.0,39.6917,39.707,39.6763,39.6994,11059.0
2017-10-16 11:20:00,51.69,51.72,51.69,51.7,13450.0,39.6994,39.7224,39.6994,39.707,13450.0
2017-10-16 11:25:00,51.7,51.71,51.69,51.7,13484.0,39.707,39.7147,39.6994,39.707,13484.0
2017-10-16 11:30:00,51.71,51.72,51.68,51.69,40655.0,39.7147,39.7224,39.6917,39.6994,40655.0
2017-10-16 11:35:00,51.7,51.71,51.69,51.7,6586.0,39.707,39.7147,39.6994,39.707,6586.0
2017-10-16 11:40:00,51.7,51.72,51.67,51.7,10438.0,39.707,39.7224,39.684,39.707,10438.0
2017-10-16 11:45:00,51.71,51.73,51.69,51.69,12382.0,39.7147,39.7301,39.6994,39.6994,12382.0
2017-10-16 11:50:00,51.69,51.74,51.68,51.74,9547.0,39.6994,39.7378,39.6917,39.7378,9547.0
2017-10-16 11:55:00,51.73,51.75,51.72,51.75,10823.0,39.7301,39.7454,39.7224,39.7454,10823.0
2017-10-16 12:00:00,51.75,51.75,51.72,51.74,28298.0,39.7454,39.7454,39.7224,39.7378,28298.0
2017-10-16 12:05:00,51.74,51.75,51.7,51.71,59891.0,39.7378,39.7454,39.707,39.7147,59891.0
2017-10-16 12:10:00,51.72,51.72,51.7,51.7,7601.0,39.7224,39.7224,39.707,39.707,7601.0
2017-10-16 12:15:00,51.7,51.77,51.7,51.75,26791.0,39.707,39.7608,39.707,39.7454,26791.0
2017-10-16 12:20:00,51.76,51.77,51.74,51.76,11860.0,39.7531,39.7608,39.7378,39.7531,11860.0
2017-10-16 12:25:00,51.76,51.78,51.75,51.78,10490.0,39.7531,39.7685,39.7454,39.7685,10490.0
2017-10-16 12:30:00,51.78,51.81,51.78,51.81,8105.0,39.7685,39.7915,39.7685,39.7915,8105.0
2017-10-16 12:35:00,51.81,51.82,51.75,51.75,25692.0,39.7915,39.7992,39.7454,39.7454,25692.0
2017-10-16 12:40:00,51.76,51.78,51.74,51.77,14919.0,39.7531,39.7685,39.7378,39.7608,14919.0
2017-10-16 12:45:00,51.76,51.8,51.76,51.78,9362.0,39.7531,39.7838,39.7531,39.7685,9362.0
2017-10-16 12:50:00,51.78,51.79,51.75,51.75,9539.0,39.7685,39.7762,39.7454,39.7454,9539.0
2017-10-16 12:55:00,51.76,51.78,51.74,51.77,13432.0,39.7531,39.7685,39.7378,39.7608,13432.0
2017-10-16 13:00:00,51.77,51.77,51.75,51.75,13901.0,39.7608,39.7608,39.7454,39.7454,13901.0
2017-10-16 13:05:00,51.75,51.77,51.74,51.77,9283.0,39.7454,39.7608,39.7378,39.7608,9283.0
2017-10-16 13:10:00,51.76,51.84,51.75,51.82,23445.0,39.7531,39.8146,39.7454,39.7992,23445.0
2017-10-16 13:15:00,51.82,51.83,51.79,51.81,16934.0,39.7992,39.8069,39.7762,39.7915,16934.0
2017-10-16 13:20:00,51.8,51.81,51.77,51.77,11335.0,39.7838,39.7915,39.7608,39.7608,11335.0
2017-10-16 13:25:00,51.77,51.82,51.76,51.81,19134.0,39.7608,39.7992,39.7531,39.7915,19134.0
2017-10-16 13:30:00,51.82,51.82,51.79,51.82,31640.0,39.7992,39.7992,39.7762,39.7992,31640.0
2017-10-16 13:35:00,51.82,51.84,51.81,51.84,15814.0,39.7992,39.8146,39.7915,39.8146,15814.0
2017-10-16 13:40:00,51.84,51.85,51.82,51.84,16685.0,39.8146,39.8222,39.7992,39.8146,16685.0
2017-10-16 13:45:00,51.83,51.84,51.82,51.83,9183.0,39.8069,39.8146,39.7992,39.8069,9183.0
2017-10-16 13:50:00,51.84,51.84,51.8,51.82,21007.0,39.8146,39.8146,39.7838,39.7992,21007.0
2017-10-16 13:55:00,51.82,51.83,51.78,51.78,12618.0,39.7992,39.8069,39.7685,39.7685,12618.0
2017-10-16 14:00:00,51.79,51.82,51.78,51.82,13875.0,39.7762,39.7992,39.7685,39.7992,13875.0
2017-10-16 14:05:00,51.82,51.83,51.78,51.79,57221.0,39.7992,39.8069,39.7685,39.7762,57221.0
2017-10-16 14:10:00,51.78,51.8,51.76,51.77,18225.0,39.7685,39.7838,39.7531,39.7608,18225.0
2017-10-16 14:15:00,51.77,51.8,51.76,51.79,18485.0,39.7608,39.7838,39.7531,39.7762,18485.0
2017-10-16 14:20:00,51.79,51.81,51.78,51.81,31387.0,39.7762,39.7915,39.7685,39.7915,31387.0
2017-10-16 14:25:00,51.81,51.85,51.8,51.85,25861.0,39.7915,39.8222,39.7838,39.8222,25861.0
2017-10-16 14:30:00,51.85,51.86,51.83,51.84,32628.0,39.8222,39.8299,39.8069,39.8146,32628.0
2017-10-16 14:35:00,51.85,51.85,51.81,51.82,49930.0,39.8222,39.8222,39.7915,39.7992,49930.0
2017-10-16 14:40:00,51.82,51.85,51.81,51.85,41766.0,39.7992,39.8222,39.7915,39.8222,41766.0
2017-10-16 14:45:00,51.85,51.88,51.84,51.88,30777.0,39.8222,39.8453,39.8146,39.8453,30777.0
2017-10-16 14:50:00,51.88,51.88,51.86,51.87,31894.0,39.8453,39.8453,39.8299,39.8376,31894.0
2017-10-16 14:55:00,51.87,51.88,51.85,51.86,41147.0,39.8376,39.8453,39.8222,39.8299,41147.0
2017-10-16 15:00:00,51.85,51.86,51.79,51.79,43469.0,39.8222,39.8299,39.7762,39.7762,43469.0
2017-10-16 15:05:00,51.8,51.85,51.79,51.84,30261.0,39.7838,39.8222,39.7762,39.8146,30261.0
2017-10-16 15:10:00,51.84,51.85,51.82,51.83,39061.0,39.8146,39.8222,39.7992,39.8069,39061.0
2017-10-16 15:15:00,51.84,51.85,51.82,51.83,47934.0,39.8146,39.8222,39.7992,39.8069,47934.0
2017-10-16 15:20:00,51.83,51.87,51.81,51.81,48460.0,39.8069,39.8376,39.7915,39.7915,48460.0
2017-10-16 15:25:00,51.81,51.82,51.79,51.81,32604.0,39.7915,39.7992,39.7762,39.7915,32604.0
2017-10-16 15:30:00,51.81,51.83,51.81,51.83,30912.0,39.7915,39.8069,39.7915,39.8069,30912.0
2017-10-16 15:35:00,51.83,51.83,51.81,51.83,44740.0,39.8069,39.8069,39.7915,39.8069,44740.0
2017-10-16 15:40:00,51.83,51.85,51.82,51.85,63899.0,39.8069,39.8222,39.7992,39.8222,63899.0
2017-10-16 15:45:00,51.85,51.85,51.82,51.83,76356.0,39.8222,39.8222,39.7992,39.8069,76356.0
2017-10-16 15:50:00,51.83,51.85,51.82,51.84,85485.0,39.8069,39.8222,39.7992,39.8146,85485.0
2017-10-16 15:55:00,51.85,51.85,51.82,51.82,199949.0,39.8222,39.8222,39.7992,39.7992,199949.0
2017-10-17 09:30:00,51.81,51.82,51.55,51.56,82785.0,39.7915,39.7992,39.5918,39.5995,82785.0
2017-10-17 09:35:00,51.55,51.65,51.5,51.56,29630.0,39.5918,39.6686,39.5534,39.5995,29630.0
2017-10-17 09:40:00,51.58,51.65,51.57,51.61,24829.0,39.6149,39.6686,39.6072,39.6379,24829.0
2017-10-17 09:45:00,51.61,51.62,51.53,51.58,21456.0,39.6379,39.6456,39.5765,39.6149,21456.0
2017-10-17 09:50:00,51.58,51.6,51.5,51.57,43309.0,39.6149,39.6302,39.5534,39.6072,43309.0
2017-10-17 09:55:00,51.58,51.61,51.56,51.58,14374.0,39.6149,39.6379,39.5995,39.6149,14374.0
2017-10-17 10:00:00,51.57,51.6,51.52,51.53,18618.0,39.6072,39.6302,39.5688,39.5765,18618.0
2017-10-17 10:05:00,51.52,51.53,51.33,51.35,32922.0,39.5688,39.5765,39.4229,39.4382,32922.0
2017-10-17 10:10:00,51.35,51.48,51.35,51.46,37077.0,39.4382,39.5381,39.4382,39.5227,37077.0
2017-10-17 10:15:00,51.46,51.56,51.46,51.51,65386.0,39.5227,39.5995,39.5227,39.5611,65386.0
2017-10-17 10:20:00,51.53,51.54,51.4,51.44,39361.0,39.5765,39.5842,39.4766,39.5074,39361.0
2017-10-17 10:25:00,51.44,51.45,51.4,51.41,47476.0,39.5074,39.515,39.4766,39.4843,47476.0
2017-10-17 10:30:00,51.41,51.45,51.4,51.41,21626.0,39.4843,39.515,39.4766,39.4843,21626.0
2017-10-17 10:35:00,51.4,51.42,51.39,51.39,19386.0,39.4766,39.492,39.469,39.469,19386.0
2017-10-17 10:40:00,51.39,51.45,51.38,51.43,51113.0,39.469,39.515,39.4613,39.4997,51113.0
2017-10-17 10:45:00,51.43,51.45,51.42,51.43,14818.0,39.4997,39.515,39.492,39.4997,14818.0
2017-10-17 10:50:00,51.43,51.43,51.35,51.36,56393.0,39.4997,39.4997,39.4382,39.4459,56393.0
2017-10-17 10:55:00,51.37,51.37,51.31,51.32,19685.0,39.4536,39.4536,39.4075,39.4152,19685.0
2017-10-17 11:00:00,51.32,51.42,51.32,51.4,22245.0,39.4152,39.492,39.4152,39.4766,22245.0
2017-10-17 11:05:00,51.4,51.45,51.39,51.45,39117.0,39.4766,39.515,39.469,39.515,39117.0
2017-10-17 11:10:00,51.45,51.55,51.44,51.54,27199.0,39.515,39.5918,39.5074,39.5842,27199.0
2017-10-17 11:15:00,51.54,51.55,51.47,51.5,10930.0,39.5842,39.5918,39.5304,39.5534,10930.0
2017-10-17 11:20:00,51.5,51.64,51.49,51.63,50688.0,39.5534,39.661,39.5458,39.6533,50688.0
2017-10-17 11:25:00,51.62,51.73,51.59,51.72,53973.0,39.6456,39.7301,39.6226,39.7224,53973.0
2017-10-17 11:30:00,51.71,51.74,51.62,51.62,28215.0,39.7147,39.7378,39.6456,39.6456,28215.0
2017-10-17 11:35:00,51.62,51.65,51.6,51.62,17790.0,39.6456,39.6686,39.6302,39.6456,17790.0
2017-10-17 11:40:00,51.62,51.62,51.6,51.61,6100.0,39.6456,39.6456,39.6302,39.6379,6100.0
2017-10-17 11:45:00,51.61,51.7,51.61,51.7,31013.0,39.6379,39.707,39.6379,39.707,31013.0
2017-10-17 11:50:00,51.7,51.74,51.63,51.64,24062.0,39.707,39.7378,39.6533,39.661,24062.0
2017-10-17 11:55:00,51.64,51.67,51.63,51.64,16721.0,39.661,39.684,39.6533,39.661,16721.0
2017-10-17 12:00:00,51.64,51.66,51.62,51.65,19377.0,39.661,39.6763,39.6456,39.6686,19377.0
2017-10-17 12:05:00,51.65,51.68,51.64,51.66,15941.0,39.6686,39.6917,39.661,39.6763,15941.0
2017-10-17 12:10:00,51.66,51.66,51.58,51.59,19503.0,39.6763,39.6763,39.6149,39.6226,19503.0
2017-10-17 12:15:00,51.59,51.63,51.57,51.6,19428.0,39.6226,39.6533,39.6072,39.6302,19428.0
2017-10-17 12:20:00,51.6,51.62,51.58,51.6,12287.0,39.6302,39.6456,39.6149,39.6302,12287.0
2017-10-17 12:25:00,51.59,51.64,51.57,51.64,13215.0,39.6226,39.661,39.6072,39.661,13215.0
2017-10-17 12:30:00,51.64,51.64,51.62,51.63,9495.0,39.661,39.661,39.6456,39.6533,9495.0
2017-10-17 12:35:00,51.63,51.64,51.61,51.62,18026.0,39.6533,39.661,39.6379,39.6456,18026.0
2017-10-17 12:40:00,51.62,51.62,51.51,51.51,16021.0,39.6456,39.6456,39.5611,39.5611,16021.0
2017-10-17 12:45:00,51.52,51.55,51.52,51.53,9705.0,39.5688,39.5918,39.5688,39.5765,9705.0
2017-10-17 12:50:00,51.54,51.57,51.49,51.49,17811.0,39.5842,39.6072,39.5458,39.5458,17811.0
2017-10-17 12:55:00,51.5,51.54,51.5,51.54,12223.0,39.5534,39.5842,39.5534,39.5842,12223.0
2017-10-17 13:00:00,51.54,51.59,51.54,51.59,25350.0,39.5842,39.6226,39.5842,39.6226,25350.0
2017-10-17 13:05:00,51.59,51.6,51.57,51.6,17634.0,39.6226,39.6302,39.6072,39.6302,17634.0
2017-10-17 13:10:00,51.6,51.65,51.59,51.65,39357.0,39.6302,39.6686,39.6226,39.6686,39357.0
2017-10-17 13:15:00,51.65,51.69,51.64,51.66,17980.0,39.6686,39.6994,39.661,39.6763,17980.0
2017-10-17 13:20:00,51.65,51.65,51.59,51.59,11404.0,39.6686,39.6686,39.6226,39.6226,11404.0
2017-10-17 13:25:00,51.59,51.61,51.57,51.59,16711.0,39.6226,39.6379,39.6072,39.6226,16711.0
2017-10-17 13:30:00,51.59,51.59,51.57,51.58,9157.0,39.6226,39.6226,39.6072,39.6149,9157.0
2017-10-17 13:35:00,51.58,51.6,51.57,51.57,16794.0,39.6149,39.6302,39.6072,39.6072,16794.0
2017-10-17 13:40:00,51.58,51.62,51.56,51.6,24438.0,39.6149,39.6456,39.5995,39.6302,24438.0
2017-10-17 13:45:00,51.6,51.65,51.59,51.63,19420.0,39.6302,39.6686,39.6226,39.6533,19420.0
2017-10-17 13:50:00,51.63,51.66,51.62,51.64,13683.0,39.6533,39.6763,39.6456,39.661,13683.0
2017-10-17 13:55:00,51.64,51.67,51.64,51.66,13731.0,39.661,39.684,39.661,39.6763,13731.0
2017-10-17 14:00:00,51.66,51.67,51.6,51.61,14931.0,39.6763,39.684,39.6302,39.6379,14931.0
2017-10-17 14:05:00,51.61,51.64,51.6,51.61,23306.0,39.6379,39.661,39.6302,39.6379,23306.0
2017-10-17 14:10:00,51.6,51.61,51.57,51.61,48738.0,39.6302,39.6379,39.6072,39.6379,48738.0
2017-10-17 14:15:00,51.6,51.64,51.6,51.63,12771.0,39.6302,39.661,39.6302,39.6533,12771.0
2017-10-17 14:20:00,51.62,51.62,51.59,51.61,25773.0,39.6456,39.6456,39.6226,39.6379,25773.0
2017-10-17 14:25:00,51.61,51.64,51.6,51.62,27665.0,39.6379,39.661,39.6302,39.6456,27665.0
2017-10-17 14:30:00,51.63,51.68,51.62,51.68,14798.0,39.6533,39.6917,39.6456,39.6917,14798.0
2017-10-17 14:35:00,51.68,51.7,51.64,51.68,36588.0,39.6917,39.707,39.661,39.6917,36588.0
2017-10-17 14:40:00,51.68,51.7,51.66,51.68,29001.0,39.6917,39.707,39.6763,39.6917,29001.0
2017-10-17 14:45:00,51.68,51.7,51.67,51.7,23709.0,39.6917,39.707,39.684,39.707,23709.0
2017-10-17 14:50:00,51.69,51.7,51.68,51.7,39450.0,39.6994,39.707,39.6917,39.707,39450.0
2017-10-17 14:55:00,51.7,51.71,51.65,51.66,21849.0,39.707,39.7147,39.6686,39.6763,21849.0
2017-10-17 15:00:00,51.65,51.66,51.63,51.64,9884.0,39.6686,39.6763,39.6533,39.661,9884.0
2017-10-17 15:05:00,51.64,51.68,51.63,51.66,47034.0,39.661,39.6917,39.6533,39.6763,47034.0
2017-10-17 15:10:00,51.65,51.73,51.65,51.73,55001.0,39.6686,39.7301,39.6686,39.7301,55001.0
2017-10-17 15:15:00,51.73,51.75,51.69,51.72,43010.0,39.7301,39.7454,39.6994,39.7224,43010.0
2017-10-17 15:20:00,51.72,51.73,51.67,51.71,35479.0,39.7224,39.7301,39.684,39.7147,35479.0
2017-10-17 15:25:00,51.71,51.76,51.7,51.76,34039.0,39.7147,39.7531,39.707,39.7531,34039.0
2017-10-17 15:30:00,51.76,51.81,51.75,51.81,71797.0,39.7531,39.7915,39.7454,39.7915,71797.0
2017-10-17 15:35:00,51.8,51.85,51.8,51.81,74354.0,39.7838,39.8222,39.7838,39.7915,74354.0
2017-10-17 15:40:00,51.81,51.81,51.74,51.74,45860.0,39.7915,39.7915,39.7378,39.7378,45860.0
2017-10-17 15:45:00,51.74,51.75,51.66,51.69,81841.0,39.7378,39.7454,39.6763,39.6994,81841.0
2017-10-17 15:50:00,51.7,51.76,51.69,51.73,53949.0,39.707,39.7531,39.6994,39.7301,53949.0
2017-10-17 15:55:00,51.73,51.77,51.7,51.71,180272.0,39.7301,39.7608,39.707,39.7147,180272.0
2017-10-18 09:30:00,51.68,51.7,51.51,51.52,87753.0,39.6917,39.707,39.5611,39.5688,87753.0
2017-10-18 09:35:00,51.53,51.6,51.37,51.42,88631.0,39.5765,39.6302,39.4536,39.492,88631.0
2017-10-18 09:40:00,51.42,51.45,51.35,51.37,73861.0,39.492,39.515,39.4382,39.4536,73861.0
2017-10-18 09:45:00,51.38,51.43,51.27,51.39,39693.0,39.4613,39.4997,39.3768,39.469,39693.0
2017-10-18 09:50:00,51.38,51.43,51.34,51.42,28028.0,39.4613,39.4997,39.4306,39.492,28028.0
2017-10-18 09:55:00,51.41,51.5,51.41,51.44,44963.0,39.4843,39.5534,39.4843,39.5074,44963.0
2017-10-18 10:00:00,51.45,51.5,51.44,51.5,86404.0,39.515,39.5534,39.5074,39.5534,86404.0
2017-10-18 10:05:00,51.5,51.52,51.47,51.51,89582.0,39.5534,39.5688,39.5304,39.5611,89582.0
2017-10-18 10:10:00,51.51,51.54,51.47,51.5,96896.0,39.5611,39.5842,39.5304,39.5534,96896.0
2017-10-18 10:15:00,51.5,51.5,51.48,51.5,30344.0,39.5534,39.5534,39.5381,39.5534,30344.0
2017-10-18 10:20:00,51.5,51.57,51.47,51.5,132149.0,39.5534,39.6072,39.5304,39.5534,132149.0
2017-10-18 10:25:00,51.5,51.57,51.5,51.52,42429.0,39.5534,39.6072,39.5534,39.5688,42429.0
2017-10-18 10:30:00,51.51,51.54,51.47,51.51,84746.0,39.5611,39.5842,39.5304,39.5611,84746.0
2017-10-18 10:35:00,51.52,51.65,51.52,51.63,60966.0,39.5688,39.6686,39.5688,39.6533,60966.0
2017-10-18 10:40:00,51.64,51.7,51.59,51.7,76641.0,39.661,39.707,39.6226,39.707,76641.0
2017-10-18 10:45:00,51.7,51.77,51.69,51.72,85429.0,39.707,39.7608,39.6994,39.7224,85429.0
2017-10-18 10:50:00,51.72,51.81,51.71,51.8,173136.0,39.7224,39.7915,39.7147,39.7838,173136.0
2017-10-18 10:55:00,51.79,51.84,51.76,51.8,78392.0,39.7762,39.8146,39.7531,39.7838,78392.0
2017-10-18 11:00:00,51.8,51.8,51.71,51.79,76121.0,39.7838,39.7838,39.7147,39.7762,76121.0
2017-10-18 11:05:00,51.8,51.8,51.76,51.8,64262.0,39.7838,39.7838,39.7531,39.7838,64262.0
2017-10-18 11:10:00,51.8,51.87,51.78,51.86,44465.0,39.7838,39.8376,39.7685,39.8299,44465.0
2017-10-18 11:15:00,51.86,51.93,51.84,51.89,64455.0,39.8299,39.8837,39.8146,39.853,64455.0
2017-10-18 11:20:00,51.89,51.94,51.87,51.93,130339.0,39.853,39.8914,39.8376,39.8837,130339.0
2017-10-18 11:25:00,51.93,52.08,51.92,51.97,103866.0,39.8837,39.9989,39.876,39.9144,103866.0
2017-10-18 11:30:00,51.98,52.02,51.94,52.0,57170.0,39.9221,39.9528,39.8914,39.9375,57170.0
2017-10-18 11:35:00,51.99,52.0,51.93,52.0,36634.0,39.9298,39.9375,39.8837,39.9375,36634.0
2017-10-18 11:40:00,51.99,52.0,51.97,52.0,46332.0,39.9298,39.9375,39.9144,39.9375,46332.0
2017-10-18 11:45:00,52.0,52.05,51.98,52.03,32073.0,39.9375,39.9759,39.9221,39.9605,32073.0
2017-10-18 11:50:00,52.03,52.09,52.02,52.04,44163.0,39.9605,40.0066,39.9528,39.9682,44163.0
2017-10-18 11:55:00,52.04,52.05,51.93,51.98,45404.0,39.9682,39.9759,39.8837,39.9221,45404.0
2017-10-18 12:00:00,51.98,52.12,51.96,52.12,108714.0,39.9221,40.0296,39.9067,40.0296,108714.0
2017-10-18 12:05:00,52.12,52.12,52.04,52.09,44515.0,40.0296,40.0296,39.9682,40.0066,44515.0
2017-10-18 12:10:00,52.09,52.11,52.05,52.08,31312.0,40.0066,40.0219,39.9759,39.9989,31312.0
2017-10-18 12:15:00,52.09,52.14,52.03,52.03,64241.0,40.0066,40.045,39.9605,39.9605,64241.0
2017-10-18 12:20:00,52.03,52.06,51.99,52.05,48382.0,39.9605,39.9835,39.9298,39.9759,48382.0
2017-10-18 12:25:00,52.04,52.1,52.03,52.08,52407.0,39.9682,40.0143,39.9605,39.9989,52407.0
2017-10-18 12:30:00,52.09,52.17,52.08,52.17,75323.0,40.0066,40.068,39.9989,40.068,75323.0
2017-10-18 12:35:00,52.17,52.18,52.1,52.11,36859.0,40.068,40.0757,40.0143,40.0219,36859.0
2017-10-18 12:40:00,52.11,52.11,51.97,51.99,87080.0,40.0219,40.0219,39.9144,39.9298,87080.0
2017-10-18 12:45:00,51.99,52.03,51.99,52.0,29865.0,39.9298,39.9605,39.9298,39.9375,29865.0
2017-10-18 12:50:00,51.99,52.08,51.98,52.06,31279.0,39.9298,39.9989,39.9221,39.9835,31279.0
2017-10-18 12:55:00,52.07,52.1,52.07,52.08,20807.0,39.9912,40.0143,39.9912,39.9989,20807.0
2017-10-18 13:00:00,52.09,52.1,52.06,52.07,29151.0,40.0066,40.0143,39.9835,39.9912,29151.0
2017-10-18 13:05:00,52.07,52.07,52.05,52.06,21106.0,39.9912,39.9912,39.9759,39.9835,21106.0
2017-10-18 13:10:00,52.05,52.19,52.05,52.15,51959.0,39.9759,40.0834,39.9759,40.0527,51959.0
2017-10-18 13:15:00,52.14,52.15,52.08,52.09,28273.0,40.045,40.0527,39.9989,40.0066,28273.0
2017-10-18 13:20:00,52.08,52.17,52.08,52.17,38635.0,39.9989,40.068,39.9989,40.068,38635.0
2017-10-18 13:25:00,52.17,52.24,52.15,52.17,42450.0,40.068,40.1218,40.0527,40.068,42450.0
2017-10-18 13:30:00,52.18,52.19,52.15,52.16,39581.0,40.0757,40.0834,40.0527,40.0603,39581.0
2017-10-18 13:35:00,52.16,52.23,52.15,52.21,31567.0,40.0603,40.1141,40.0527,40.0987,31567.0
2017-10-18 13:40:00,52.2,52.26,52.2,52.24,40491.0,40.0911,40.1371,40.0911,40.1218,40491.0
2017-10-18 13:45:00,52.25,52.33,52.25,52.31,108304.0,40.1295,40.1909,40.1295,40.1755,108304.0
2017-10-18 13:50:00,52.31,52.39,52.31,52.36,50054.0,40.1755,40.237,40.1755,40.2139,50054.0
2017-10-18 13:55:00,52.36,52.41,52.34,52.35,50947.0,40.2139,40.2523,40.1986,40.2063,50947.0
2017-10-18 14:00:00,52.34,52.36,52.26,52.26,49273.0,40.1986,40.2139,40.1371,40.1371,49273.0
2017-10-18 14:05:00,52.26,52.35,52.26,52.32,60788.0,40.1371,40.2063,40.1371,40.1832,60788.0
2017-10-18 14:10:00,52.31,52.45,52.3,52.39,101357.0,40.1755,40.2831,40.1679,40.237,101357.0
2017-10-18 14:15:00,52.39,52.4,52.29,52.32,36762.0,40.237,40.2447,40.1602,40.1832,36762.0
2017-10-18 14:20:00,52.32,52.39,52.31,52.38,39974.0,40.1832,40.237,40.1755,40.2293,39974.0
2017-10-18 14:25:00,52.38,52.4,52.36,52.39,35164.0,40.2293,40.2447,40.2139,40.237,35164.0
2017-10-18 14:30:00,52.38,52.39,52.36,52.37,36569.0,40.2293,40.237,40.2139,40.2216,36569.0
2017-10-18 14:35:00,52.36,52.37,52.31,52.34,39152.0,40.2139,40.2216,40.1755,40.1986,39152.0
2017-10-18 14:40:00,52.33,52.38,52.3,52.38,73196.0,40.1909,40.2293,40.1679,40.2293,73196.0
2017-10-18 14:45:00,52.38,52.42,52.37,52.4,61047.0,40.2293,40.26,40.2216,40.2447,61047.0
2017-10-18 14:50:00,52.4,52.4,52.35,52.36,23194.0,40.2447,40.2447,40.2063,40.2139,23194.0
2017-10-18 14:55:00,52.35,52.36,52.31,52.35,46405.0,40.2063,40.2139,40.1755,40.2063,46405.0
2017-10-18 15:00:00,52.36,52.36,52.29,52.32,33807.0,40.2139,40.2139,40.1602,40.1832,33807.0
2017-10-18 15:05:00,52.32,52.48,52.25,52.26,160118.0,40.1832,40.3061,40.1295,40.1371,160118.0
2017-10-18 15:10:00,52.26,52.32,52.25,52.3,67894.0,40.1371,40.1832,40.1295,40.1679,67894.0
2017-10-18 15:15:00,52.3,52.31,52.25,52.27,53875.0,40.1679,40.1755,40.1295,40.1448,53875.0
2017-10-18 15:20:00,52.28,52.31,52.26,52.29,149629.0,40.1525,40.1755,40.1371,40.1602,149629.0
2017-10-18 15:25:00,52.29,52.32,52.28,52.3,48194.0,40.1602,40.1832,40.1525,40.1679,48194.0
2017-10-18 15:30:00,52.3,52.37,52.3,52.32,67986.0,40.1679,40.2216,40.1679,40.1832,67986.0
2017-10-18 15:35:00,52.32,52.34,52.27,52.27,54944.0,40.1832,40.1986,40.1448,40.1448,54944.0
2017-10-18 15:40:00,52.28,52.28,52.22,52.26,79661.0,40.1525,40.1525,40.1064,40.1371,79661.0
2017-10-18 15:45:00,52.25,52.26,52.18,52.2,81598.0,40.1295,40.1371,40.0757,40.0911,81598.0
2017-10-18 15:50:00,52.2,52.28,52.19,52.23,149571.0,40.0911,40.1525,40.0834,40.1141,149571.0
2017-10-18 15:55:00,52.23,52.29,52.22,52.26,327171.0,40.1141,40.1602,40.1064,40.1371,327171.0
2017-10-19 09:30:00,52.11,52.24,51.91,51.93,105893.0,40.0219,40.1218,39.8683,39.8837,105893.0
2017-10-19 09:35:00,52.0,52.19,51.97,52.15,86469.0,39.9375,40.0834,39.9144,40.0527,86469.0
2017-10-19 09:40:00,52.18,52.3,52.17,52.17,53113.0,40.0757,40.1679,40.068,40.068,53113.0
2017-10-19 09:45:00,52.16,52.18,51.88,51.89,60227.0,40.0603,40.0757,39.8453,39.853,60227.0
2017-10-19 09:50:00,51.88,51.94,51.8,51.87,41347.0,39.8453,39.8914,39.7838,39.8376,41347.0
2017-10-19 09:55:00,51.87,51.97,51.8,51.84,73060.0,39.8376,39.9144,39.7838,39.8146,73060.0
2017-10-19 10:00:00,51.82,51.86,51.73,51.8,78434.0,39.7992,39.8299,39.7301,39.7838,78434.0
2017-10-19 10:05:00,51.8,51.82,51.64,51.68,96216.0,39.7838,39.7992,39.661,39.6917,96216.0
2017-10-19 10:10:00,51.69,51.79,51.62,51.67,136252.0,39.6994,39.7762,39.6456,39.684,136252.0
2017-10-19 10:15:00,51.67,51.73,51.62,51.73,52431.0,39.684,39.7301,39.6456,39.7301,52431.0
2017-10-19 10:20:00,51.73,51.78,51.62,51.78,35411.0,39.7301,39.7685,39.6456,39.7685,35411.0
2017-10-19 10:25:00,51.78,51.8,51.72,51.8,35055.0,39.7685,39.7838,39.7224,39.7838,35055.0
2017-10-19 10:30:00,51.79,51.87,51.77,51.82,23817.0,39.7762,39.8376,39.7608,39.7992,23817.0
2017-10-19 10:35:00,51.82,51.82,51.67,51.69,38569.0,39.7992,39.7992,39.684,39.6994,38569.0
2017-10-19 10:40:00,51.69,51.7,51.61,51.7,55986.0,39.6994,39.707,39.6379,39.707,55986.0
2017-10-19 10:45:00,51.69,51.7,51.57,51.62,40111.0,39.6994,39.707,39.6072,39.6456,40111.0
2017-10-19 10:50:00,51.61,51.71,51.56,51.7,58555.0,39.6379,39.7147,39.5995,39.707,58555.0
2017-10-19 10:55:00,51.7,51.71,51.65,51.65,34082.0,39.707,39.7147,39.6686,39.6686,34082.0
2017-10-19 11:00:00,51.65,51.67,51.64,51.64,17697.0,39.6686,39.684,39.661,39.661,17697.0
2017-10-19 11:05:00,51.64,51.66,51.62,51.66,15880.0,39.661,39.6763,39.6456,39.6763,15880.0
2017-10-19 11:10:00,51.66,51.66,51.59,51.59,16084.0,39.6763,39.6763,39.6226,39.6226,16084.0
2017-10-19 11:15:00,51.59,51.64,51.59,51.62,14291.0,39.6226,39.661,39.6226,39.6456,14291.0
2017-10-19 11:20:00,51.63,51.69,51.62,51.65,20215.0,39.6533,39.6994,39.6456,39.6686,20215.0
2017-10-19 11:25:00,51.66,51.66,51.63,51.63,11495.0,39.6763,39.6763,39.6533,39.6533,11495.0
2017-10-19 11:30:00,51.63,51.63,51.57,51.62,15701.0,39.6533,39.6533,39.6072,39.6456,15701.0
2017-10-19 11:35:00,51.61,51.63,51.57,51.6,10901.0,39.6379,39.6533,39.6072,39.6302,10901.0
2017-10-19 11:40:00,51.59,51.62,51.57,51.61,15412.0,39.6226,39.6456,39.6072,39.6379,15412.0
2017-10-19 11:45:00,51.61,51.64,51.6,51.62,20432.0,39.6379,39.661,39.6302,39.6456,20432.0
2017-10-19 11:50:00,51.62,51.75,51.61,51.75,22401.0,39.6456,39.7454,39.6379,39.7454,22401.0
2017-10-19 11:55:00,51.75,51.75,51.68,51.71,20734.0,39.7454,39.7454,39.6917,39.7147,20734.0
2017-10-19 12:00:00,51.7,51.71,51.66,51.67,13271.0,39.707,39.7147,39.6763,39.684,13271.0
2017-10-19 12:05:00,51.66,51.68,51.64,51.66,24355.0,39.6763,39.6917,39.661,39.6763,24355.0
2017-10-19 12:10:00,51.65,51.68,51.63,51.66,22443.0,39.6686,39.6917,39.6533,39.6763,22443.0
2017-10-19 12:15:00,51.67,51.67,51.6,51.6,18121.0,39.684,39.684,39.6302,39.6302,18121.0
2017-10-19 12:20:00,51.6,51.67,51.59,51.66,86291.0,39.6302,39.684,39.6226,39.6763,86291.0
2017-10-19 12:25:00,51.66,51.75,51.66,51.75,20430.0,39.6763,39.7454,39.6763,39.7454,20430.0
2017-10-19 12:30:00,51.75,51.76,51.69,51.71,20835.0,39.7454,39.7531,39.6994,39.7147,20835.0
2017-10-19 12:35:00,51.71,51.72,51.69,51.7,6884.0,39.7147,39.7224,39.6994,39.707,6884.0
2017-10-19 12:40:00,51.7,51.74,51.68,51.74,17620.0,39.707,39.7378,39.6917,39.7378,17620.0
2017-10-19 12:45:00,51.74,51.8,51.73,51.77,11038.0,39.7378,39.7838,39.7301,39.7608,11038.0
2017-10-19 12:50:00,51.77,51.78,51.71,51.71,9060.0,39.7608,39.7685,39.7147,39.7147,9060.0
2017-10-19 12:55:00,51.72,51.72,51.69,51.69,13789.0,39.7224,39.7224,39.6994,39.6994,13789.0
2017-10-19 13:00:00,51.69,51.69,51.64,51.68,23603.0,39.6994,39.6994,39.661,39.6917,23603.0
2017-10-19 13:05:00,51.68,51.73,51.67,51.72,87029.0,39.6917,39.7301,39.684,39.7224,87029.0
2017-10-19 13:10:00,51.73,51.76,51.72,51.76,28933.0,39.7301,39.7531,39.7224,39.7531,28933.0
2017-10-19 13:15:00,51.77,51.8,51.76,51.77,16260.0,39.7608,39.7838,39.7531,39.7608,16260.0
2017-10-19 13:20:00,51.76,51.77,51.71,51.73,5108.0,39.7531,39.7608,39.7147,39.7301,5108.0
2017-10-19 13:25:00,51.73,51.82,51.73,51.81,22904.0,39.7301,39.7992,39.7301,39.7915,22904.0
2017-10-19 13:30:00,51.8,51.85,51.8,51.83,18464.0,39.7838,39.8222,39.7838,39.8069,18464.0
2017-10-19 13:35:00,51.83,51.83,51.78,51.78,4800.0,39.8069,39.8069,39.7685,39.7685,4800.0
2017-10-19 13:40:00,51.77,51.82,51.76,51.8,19093.0,39.7608,39.7992,39.7531,39.7838,19093.0
2017-10-19 13:45:00,51.8,51.8,51.78,51.8,7912.0,39.7838,39.7838,39.7685,39.7838,7912.0
2017-10-19 13:50:00,51.8,51.8,51.74,51.78,9972.0,39.7838,39.7838,39.7378,39.7685,9972.0
2017-10-19 13:55:00,51.78,51.78,51.73,51.73,6008.0,39.7685,39.7685,39.7301,39.7301,6008.0
2017-10-19 14:00:00,51.73,51.74,51.7,51.71,23515.0,39.7301,39.7378,39.707,39.7147,23515.0
2017-10-19 14:05:00,51.72,51.72,51.69,51.71,17239.0,39.7224,39.7224,39.6994,39.7147,17239.0
2017-10-19 14:10:00,51.69,51.71,51.67,51.69,11353.0,39.6994,39.7147,39.684,39.6994,11353.0
2017-10-19 14:15:00,51.69,51.79,51.68,51.77,32900.0,39.6994,39.7762,39.6917,39.7608,32900.0
2017-10-19 14:20:00,51.76,51.8,51.75,51.8,17684.0,39.7531,39.7838,39.7454,39.7838,17684.0
2017-10-19 14:25:00,51.8,51.86,51.78,51.85,30851.0,39.7838,39.8299,39.7685,39.8222,30851.0
2017-10-19 14:30:00,51.85,51.86,51.81,51.84,26551.0,39.8222,39.8299,39.7915,39.8146,26551.0
2017-10-19 14:35:00,51.86,51.93,51.85,51.91,37416.0,39.8299,39.8837,39.8222,39.8683,37416.0
2017-10-19 14:40:00,51.91,52.03,51.91,52.01,74205.0,39.8683,39.9605,39.8683,39.9451,74205.0
2017-10-19 14:45:00,51.98,52.03,51.97,52.0,107154.0,39.9221,39.9605,39.9144,39.9375,107154.0
2017-10-19 14:50:00,52.0,52.01,51.97,51.98,22047.0,39.9375,39.9451,39.9144,39.9221,22047.0
2017-10-19 14:55:00,51.98,51.99,51.92,51.95,38338.0,39.9221,39.9298,39.876,39.899,38338.0
2017-10-19 15:00:00,51.95,51.95,51.87,51.9,80850.0,39.899,39.899,39.8376,39.8606,80850.0
2017-10-19 15:05:00,51.9,51.91,51.86,51.9,56235.0,39.8606,39.8683,39.8299,39.8606,56235.0
2017-10-19 15:10:00,51.91,51.94,51.89,51.92,60803.0,39.8683,39.8914,39.853,39.876,60803.0
2017-10-19 15:15:00,51.91,51.93,51.9,51.92,26708.0,39.8683,39.8837,39.8606,39.876,26708.0
2017-10-19 15:20:00,51.91,51.98,51.91,51.95,86386.0,39.8683,39.9221,39.8683,39.899,86386.0
2017-10-19 15:25:00,51.95,51.96,51.92,51.95,44318.0,39.899,39.9067,39.876,39.899,44318.0
2017-10-19 15:30:00,51.95,51.98,51.91,51.96,162359.0,39.899,39.9221,39.8683,39.9067,162359.0
2017-10-19 15:35:00,51.96,51.98,51.95,51.95,36138.0,39.9067,39.9221,39.899,39.899,36138.0
2017-10-19 15:40:00,51.95,51.97,51.94,51.94,47906.0,39.899,39.9144,39.8914,39.8914,47906.0
2017-10-19 15:45:00,51.95,51.99,51.94,51.95,83563.0,39.899,39.9298,39.8914,39.899,83563.0
2017-10-19 15:50:00,51.95,52.02,51.94,52.01,174578.0,39.899,39.9528,39.8914,39.9451,174578.0
2017-10-19 15:55:00,52.01,52.05,52.0,52.04,252245.0,39.9451,39.9759,39.9375,39.9682,252245.0
2017-10-20 09:30:00,52.13,52.13,51.7,51.7,274029.0,40.0373,40.0373,39.707,39.707,274029.0
2017-10-20 09:35:00,51.71,52.04,51.69,52.04,42500.0,39.7147,39.9682,39.6994,39.9682,42500.0
2017-10-20 09:40:00,52.04,52.13,51.98,52.0,37421.0,39.9682,40.0373,39.9221,39.9375,37421.0
2017-10-20 09:45:00,51.99,52.04,51.88,51.9,66922.0,39.9298,39.9682,39.8453,39.8606,66922.0
2017-10-20 09:50:00,51.9,51.98,51.86,51.96,48326.0,39.8606,39.9221,39.8299,39.9067,48326.0
2017-10-20 09:55:00,51.96,51.96,51.88,51.95,50368.0,39.9067,39.9067,39.8453,39.899,50368.0
2017-10-20 10:00:00,51.94,51.96,51.87,51.93,64916.0,39.8914,39.9067,39.8376,39.8837,64916.0
2017-10-20 10:05:00,51.94,51.95,51.88,51.93,24415.0,39.8914,39.899,39.8453,39.8837,24415.0
2017-10-20 10:10:00,51.94,52.0,51.93,51.99,23411.0,39.8914,39.9375,39.8837,39.9298,23411.0
2017-10-20 10:15:00,52.0,52.0,51.9,51.92,56416.0,39.9375,39.9375,39.8606,39.876,56416.0
2017-10-20 10:20:00,51.91,52.0,51.89,51.92,51013.0,39.8683,39.9375,39.853,39.876,51013.0
2017-10-20 10:25:00,51.92,51.96,51.89,51.9,19188.0,39.876,39.9067,39.853,39.8606,19188.0
2017-10-20 10:30:00,51.9,51.93,51.88,51.9,35262.0,39.8606,39.8837,39.8453,39.8606,35262.0
2017-10-20 10:35:00,51.9,51.94,51.86,51.89,31375.0,39.8606,39.8914,39.8299,39.853,31375.0
2017-10-20 10:40:00,51.88,51.88,51.76,51.8,18221.0,39.8453,39.8453,39.7531,39.7838,18221.0
2017-10-20 10:45:00,51.8,51.86,51.79,51.84,41418.0,39.7838,39.8299,39.7762,39.8146,41418.0
2017-10-20 10:50:00,51.83,51.86,51.8,51.8,41697.0,39.8069,39.8299,39.7838,39.7838,41697.0
2017-10-20 10:55:00,51.8,51.81,51.73,51.79,41769.0,39.7838,39.7915,39.7301,39.7762,41769.0
2017-10-20 11:00:00,51.79,51.88,51.78,51.87,14170.0,39.7762,39.8453,39.7685,39.8376,14170.0
2017-10-20 11:05:00,51.87,51.88,51.86,51.87,8952.0,39.8376,39.8453,39.8299,39.8376,8952.0
2017-10-20 11:10:00,51.86,51.86,51.83,51.85,11765.0,39.8299,39.8299,39.8069,39.8222,11765.0
2017-10-20 11:15:00,51.85,51.89,51.84,51.85,26960.0,39.8222,39.853,39.8146,39.8222,26960.0
2017-10-20 11:20:00,51.85,51.89,51.84,51.88,10616.0,39.8222,39.853,39.8146,39.8453,10616.0
2017-10-20 11:25:00,51.88,51.89,51.84,51.87,33901.0,39.8453,39.853,39.8146,39.8376,33901.0
2017-10-20 11:30:00,51.88,51.9,51.84,51.85,24950.0,39.8453,39.8606,39.8146,39.8222,24950.0
2017-10-20 11:35:00,51.85,51.89,51.84,51.85,21440.0,39.8222,39.853,39.8146,39.8222,21440.0
2017-10-20 11:40:00,51.86,51.87,51.84,51.85,11732.0,39.8299,39.8376,39.8146,39.8222,11732.0
2017-10-20 11:45:00,51.86,51.9,51.81,51.89,23023.0,39.8299,39.8606,39.7915,39.853,23023.0
2017-10-20 11:50:00,51.88,51.9,51.86,51.86,20492.0,39.8453,39.8606,39.8299,39.8299,20492.0
2017-10-20 11:55:00,51.86,51.87,51.84,51.87,9707.0,39.8299,39.8376,39.8146,39.8376,9707.0
2017-10-20 12:00:00,51.86,51.86,51.8,51.81,17447.0,39.8299,39.8299,39.7838,39.7915,17447.0
2017-10-20 12:05:00,51.81,51.84,51.76,51.84,38114.0,39.7915,39.8146,39.7531,39.8146,38114.0
2017-10-20 12:10:00,51.84,51.88,51.84,51.88,23374.0,39.8146,39.8453,39.8146,39.8453,23374.0
2017-10-20 12:15:00,51.88,51.93,51.82,51.86,48386.0,39.8453,39.8837,39.7992,39.8299,48386.0
2017-10-20 12:20:00,51.87,51.9,51.85,51.88,28790.0,39.8376,39.8606,39.8222,39.8453,28790.0
2017-10-20 12:25:00,51.88,51.9,51.86,51.88,22899.0,39.8453,39.8606,39.8299,39.8453,22899.0
2017-10-20 12:30:00,51.88,51.9,51.83,51.84,54976.0,39.8453,39.8606,39.8069,39.8146,54976.0
2017-10-20 12:35:00,51.84,51.89,51.83,51.88,14649.0,39.8146,39.853,39.8069,39.8453,14649.0
2017-10-20 12:40:00,51.88,51.9,51.86,51.88,11714.0,39.8453,39.8606,39.8299,39.8453,11714.0
2017-10-20 12:45:00,51.89,51.95,51.88,51.94,20164.0,39.853,39.899,39.8453,39.8914,20164.0
2017-10-20 12:50:00,51.94,51.97,51.93,51.96,11199.0,39.8914,39.9144,39.8837,39.9067,11199.0
2017-10-20 12:55:00,51.96,52.01,51.93,52.01,33922.0,39.9067,39.9451,39.8837,39.9451,33922.0
2017-10-20 13:00:00,52.0,52.01,51.95,51.96,26421.0,39.9375,39.9451,39.899,39.9067,26421.0
2017-10-20 13:05:00,51.96,52.02,51.95,52.01,22251.0,39.9067,39.9528,39.899,39.9451,22251.0
2017-10-20 13:10:00,52.01,52.02,51.98,51.99,17935.0,39.9451,39.9528,39.9221,39.9298,17935.0
2017-10-20 13:15:00,51.98,52.01,51.97,51.99,16768.0,39.9221,39.9451,39.9144,39.9298,16768.0
2017-10-20 13:20:00,52.0,52.03,51.99,52.0,16874.0,39.9375,39.9605,39.9298,39.9375,16874.0
2017-10-20 13:25:00,52.0,52.03,51.97,52.01,29130.0,39.9375,39.9605,39.9144,39.9451,29130.0
2017-10-20 13:30:00,52.01,52.02,51.98,51.98,10118.0,39.9451,39.9528,39.9221,39.9221,10118.0
2017-10-20 13:35:00,51.99,52.03,51.98,52.0,14791.0,39.9298,39.9605,39.9221,39.9375,14791.0
2017-10-20 13:40:00,52.0,52.03,51.99,52.0,15290.0,39.9375,39.9605,39.9298,39.9375,15290.0
2017-10-20 13:45:00,51.99,52.0,51.97,51.97,14147.0,39.9298,39.9375,39.9144,39.9144,14147.0
2017-10-20 13:50:00,51.97,51.98,51.94,51.95,16389.0,39.9144,39.9221,39.8914,39.899,16389.0
2017-10-20 13:55:00,51.95,51.99,51.94,51.94,20022.0,39.899,39.9298,39.8914,39.8914,20022.0
2017-10-20 14:00:00,51.94,51.95,51.91,51.92,11659.0,39.8914,39.899,39.8683,39.876,11659.0
2017-10-20 14:05:00,51.91,51.94,51.9,51.9,25370.0,39.8683,39.8914,39.8606,39.8606,25370.0
2017-10-20 14:10:00,51.9,51.93,51.9,51.92,14284.0,39.8606,39.8837,39.8606,39.876,14284.0
2017-10-20 14:15:00,51.91,51.92,51.89,51.92,10404.0,39.8683,39.876,39.853,39.876,10404.0
2017-10-20 14:20:00,51.92,51.98,51.91,51.98,14266.0,39.876,39.9221,39.8683,39.9221,14266.0
2017-10-20 14:25:00,51.98,52.0,51.96,51.98,50825.0,39.9221,39.9375,39.9067,39.9221,50825.0
2017-10-20 14:30:00,51.98,52.0,51.97,51.99,15276.0,39.9221,39.9375,39.9144,39.9298,15276.0
2017-10-20 14:35:00,51.99,52.07,51.99,52.05,30144.0,39.9298,39.9912,39.9298,39.9759,30144.0
2017-10-20 14:40:00,52.05,52.1,52.04,52.09,36410.0,39.9759,40.0143,39.9682,40.0066,36410.0
2017-10-20 14:45:00,52.09,52.09,52.02,52.02,12650.0,40.0066,40.0066,39.9528,39.9528,12650.0
2017-10-20 14:50:00,52.02,52.03,51.98,52.0,13924.0,39.9528,39.9605,39.9221,39.9375,13924.0
2017-10-20 14:55:00,52.0,52.01,51.97,52.0,26663.0,39.9375,39.9451,39.9144,39.9375,26663.0
2017-10-20 15:00:00,52.0,52.02,51.98,52.0,20594.0,39.9375,39.9528,39.9221,39.9375,20594.0
2017-10-20 15:05:00,52.01,52.05,52.0,52.04,39997.0,39.9451,39.9759,39.9375,39.9682,39997.0
2017-10-20 15:10:00,52.04,52.06,52.02,52.04,16692.0,39.9682,39.9835,39.9528,39.9682,16692.0
2017-10-20 15:15:00,52.03,52.05,52.01,52.02,27808.0,39.9605,39.9759,39.9451,39.9528,27808.0
2017-10-20 15:20:00,52.01,52.02,51.96,52.0,29172.0,39.9451,39.9528,39.9067,39.9375,29172.0
2017-10-20 15:25:00,52.0,52.02,51.98,52.02,19406.0,39.9375,39.9528,39.9221,39.9528,19406.0
2017-10-20 15:30:00,52.02,52.06,52.01,52.06,31528.0,39.9528,39.9835,39.9451,39.9835,31528.0
2017-10-20 15:35:00,52.06,52.06,52.02,52.04,30664.0,39.9835,39.9835,39.9528,39.9682,30664.0
2017-10-20 15:40:00,52.05,52.05,52.01,52.03,44760.0,39.9759,39.9759,39.9451,39.9605,44760.0
2017-10-20 15:45:00,52.03,52.04,52.0,52.04,80706.0,39.9605,39.9682,39.9375,39.9682,80706.0
2017-10-20 15:50:00,52.03,52.05,52.01,52.01,79272.0,39.9605,39.9759,39.9451,39.9451,79272.0
2017-10-20 15:55:00,52.0,52.03,52.0,52.01,164462.0,39.9375,39.9605,39.9375,39.9451,164462.0
2017-10-23 09:30:00,52.11,52.13,51.96,51.99,80742.0,40.0219,40.0373,39.9067,39.9298,80742.0
2017-10-23 09:35:00,51.98,52.04,51.94,51.94,17444.0,39.9221,39.9682,39.8914,39.8914,17444.0
2017-10-23 09:40:00,51.95,52.06,51.95,52.01,12311.0,39.899,39.9835,39.899,39.9451,12311.0
2017-10-23 09:45:00,52.01,52.15,51.96,52.11,26258.0,39.9451,40.0527,39.9067,40.0219,26258.0
2017-10-23 09:50:00,52.12,52.2,52.08,52.17,28878.0,40.0296,40.0911,39.9989,40.068,28878.0
2017-10-23 09:55:00,52.17,52.22,52.09,52.19,37439.0,40.068,40.1064,40.0066,40.0834,37439.0
2017-10-23 10:00:00,52.21,52.24,52.15,52.23,17087.0,40.0987,40.1218,40.0527,40.1141,17087.0
2017-10-23 10:05:00,52.22,52.26,52.2,52.26,14947.0,40.1064,40.1371,40.0911,40.1371,14947.0
2017-10-23 10:10:00,52.25,52.29,52.22,52.29,24230.0,40.1295,40.1602,40.1064,40.1602,24230.0
2017-10-23 10:15:00,52.29,52.34,52.27,52.29,23696.0,40.1602,40.1986,40.1448,40.1602,23696.0
2017-10-23 10:20:00,52.29,52.29,52.19,52.21,23973.0,40.1602,40.1602,40.0834,40.0987,23973.0
2017-10-23 10:25:00,52.2,52.21,52.14,52.16,12559.0,40.0911,40.0987,40.045,40.0603,12559.0
2017-10-23 10:30:00,52.16,52.17,52.02,52.06,44649.0,40.0603,40.068,39.9528,39.9835,44649.0
2017-10-23 10:35:00,52.06,52.1,52.05,52.07,15254.0,39.9835,40.0143,39.9759,39.9912,15254.0
2017-10-23 10:40:00,52.06,52.07,51.97,51.98,28318.0,39.9835,39.9912,39.9144,39.9221,28318.0
2017-10-23 10:45:00,51.98,52.0,51.89,51.89,39821.0,39.9221,39.9375,39.853,39.853,39821.0
2017-10-23 10:50:00,51.9,51.92,51.87,51.91,26541.0,39.8606,39.876,39.8376,39.8683,26541.0
2017-10-23 10:55:00,51.91,51.93,51.9,51.92,13355.0,39.8683,39.8837,39.8606,39.876,13355.0
2017-10-23 11:00:00,51.93,51.97,51.91,51.92,20439.0,39.8837,39.9144,39.8683,39.876,20439.0
2017-10-23 11:05:00,51.93,51.95,51.92,51.93,21611.0,39.8837,39.899,39.876,39.8837,21611.0
2017-10-23 11:10:00,51.93,51.96,51.92,51.93,29151.0,39.8837,39.9067,39.876,39.8837,29151.0
2017-10-23 11:15:00,51.94,51.95,51.89,51.9,23381.0,39.8914,39.899,39.853,39.8606,23381.0
2017-10-23 11:20:00,51.9,51.9,51.85,51.86,18313.0,39.8606,39.8606,39.8222,39.8299,18313.0
2017-10-23 11:25:00,51.86,51.89,51.82,51.88,49752.0,39.8299,39.853,39.7992,39.8453,49752.0
2017-10-23 11:30:00,51.89,51.9,51.86,51.88,13832.0,39.853,39.8606,39.8299,39.8453,13832.0
2017-10-23 11:35:00,51.88,51.91,51.84,51.85,18640.0,39.8453,39.8683,39.8146,39.8222,18640.0
2017-10-23 11:40:00,51.85,51.92,51.85,51.89,48628.0,39.8222,39.876,39.8222,39.853,48628.0
2017-10-23 11:45:00,51.89,51.89,51.86,51.88,30401.0,39.853,39.853,39.8299,39.8453,30401.0
2017-10-23 11:50:00,51.89,51.89,51.81,51.81,19350.0,39.853,39.853,39.7915,39.7915,19350.0
2017-10-23 11:55:00,51.81,51.82,51.7,51.73,47066.0,39.7915,39.7992,39.707,39.7301,47066.0
2017-10-23 12:00:00,51.74,51.75,51.7,51.74,26286.0,39.7378,39.7454,39.707,39.7378,26286.0
2017-10-23 12:05:00,51.73,51.75,51.7,51.72,17805.0,39.7301,39.7454,39.707,39.7224,17805.0
2017-10-23 12:10:00,51.72,51.75,51.7,51.74,38258.0,39.7224,39.7454,39.707,39.7378,38258.0
2017-10-23 12:15:00,51.74,51.75,51.73,51.73,33920.0,39.7378,39.7454,39.7301,39.7301,33920.0
2017-10-23 12:20:00,51.73,51.75,51.71,51.74,24686.0,39.7301,39.7454,39.7147,39.7378,24686.0
2017-10-23 12:25:00,51.74,51.75,51.7,51.72,18334.0,39.7378,39.7454,39.707,39.7224,18334.0
2017-10-23 12:30:00,51.71,51.71,51.69,51.69,18281.0,39.7147,39.7147,39.6994,39.6994,18281.0
2017-10-23 12:35:00,51.69,51.71,51.69,51.7,24408.0,39.6994,39.7147,39.6994,39.707,24408.0
2017-10-23 12:40:00,51.7,51.75,51.7,51.74,44255.0,39.707,39.7454,39.707,39.7378,44255.0
2017-10-23 12:45:00,51.75,51.75,51.71,51.71,21838.0,39.7454,39.7454,39.7147,39.7147,21838.0
2017-10-23 12:50:00,51.71,51.72,51.7,51.71,11111.0,39.7147,39.7224,39.707,39.7147,11111.0
2017-10-23 12:55:00,51.72,51.74,51.71,51.71,15047.0,39.7224,39.7378,39.7147,39.7147,15047.0
2017-10-23 13:00:00,51.72,51.72,51.69,51.7,13437.0,39.7224,39.7224,39.6994,39.707,13437.0
2017-10-23 13:05:00,51.7,51.71,51.69,51.69,9509.0,39.707,39.7147,39.6994,39.6994,9509.0
2017-10-23 13:10:00,51.69,51.72,51.69,51.71,19265.0,39.6994,39.7224,39.6994,39.7147,19265.0
2017-10-23 13:15:00,51.71,51.72,51.69,51.71,16400.0,39.7147,39.7224,39.6994,39.7147,16400.0
2017-10-23 13:20:00,51.71,51.72,51.63,51.66,36131.0,39.7147,39.7224,39.6533,39.6763,36131.0
2017-10-23 13:25:00,51.66,51.67,51.63,51.64,26075.0,39.6763,39.684,39.6533,39.661,26075.0
2017-10-23 13:30:00,51.63,51.69,51.6,51.68,29126.0,39.6533,39.6994,39.6302,39.6917,29126.0
2017-10-23 13:35:00,51.68,51.7,51.68,51.69,25762.0,39.6917,39.707,39.6917,39.6994,25762.0
2017-10-23 13:40:00,51.68,51.7,51.66,51.67,19157.0,39.6917,39.707,39.6763,39.684,19157.0
2017-10-23 13:45:00,51.66,51.79,51.66,51.78,33847.0,39.6763,39.7762,39.6763,39.7685,33847.0
2017-10-23 13:50:00,51.78,51.79,51.74,51.75,11097.0,39.7685,39.7762,39.7378,39.7454,11097.0
2017-10-23 13:55:00,51.74,51.75,51.73,51.73,8580.0,39.7378,39.7454,39.7301,39.7301,8580.0
2017-10-23 14:00:00,51.73,51.74,51.68,51.68,20740.0,39.7301,39.7378,39.6917,39.6917,20740.0
2017-10-23 14:05:00,51.67,51.73,51.66,51.71,21786.0,39.684,39.7301,39.6763,39.7147,21786.0
2017-10-23 14:10:00,51.7,51.73,51.69,51.7,23708.0,39.707,39.7301,39.6994,39.707,23708.0
2017-10-23 14:15:00,51.7,51.72,51.68,51.68,27487.0,39.707,39.7224,39.6917,39.6917,27487.0
2017-10-23 14:20:00,51.69,51.69,51.6,51.6,45416.0,39.6994,39.6994,39.6302,39.6302,45416.0
2017-10-23 14:25:00,51.6,51.65,51.59,51.64,24727.0,39.6302,39.6686,39.6226,39.661,24727.0
2017-10-23 14:30:00,51.64,51.65,51.62,51.62,12152.0,39.661,39.6686,39.6456,39.6456,12152.0
2017-10-23 14:35:00,51.62,51.63,51.61,51.61,22993.0,39.6456,39.6533,39.6379,39.6379,22993.0
2017-10-23 14:40:00,51.6,51.63,51.6,51.63,18443.0,39.6302,39.6533,39.6302,39.6533,18443.0
2017-10-23 14:45:00,51.63,51.63,51.62,51.62,12970.0,39.6533,39.6533,39.6456,39.6456,12970.0
2017-10-23 14:50:00,51.62,51.67,51.62,51.67,21817.0,39.6456,39.684,39.6456,39.684,21817.0
2017-10-23 14:55:00,51.68,51.72,51.61,51.64,78354.0,39.6917,39.7224,39.6379,39.661,78354.0
2017-10-23 15:00:00,51.65,51.67,51.64,51.67,17443.0,39.6686,39.684,39.661,39.684,17443.0
2017-10-23 15:05:00,51.67,51.68,51.63,51.68,31013.0,39.684,39.6917,39.6533,39.6917,31013.0
2017-10-23 15:10:00,51.67,51.68,51.64,51.66,18135.0,39.684,39.6917,39.661,39.6763,18135.0
2017-10-23 15:15:00,51.66,51.68,51.63,51.63,41381.0,39.6763,39.6917,39.6533,39.6533,41381.0
2017-10-23 15:20:00,51.63,51.65,51.59,51.6,70460.0,39.6533,39.6686,39.6226,39.6302,70460.0
2017-10-23 15:25:00,51.61,51.62,51.6,51.62,31700.0,39.6379,39.6456,39.6302,39.6456,31700.0
2017-10-23 15:30:00,51.62,51.64,51.59,51.61,59279.0,39.6456,39.661,39.6226,39.6379,59279.0
2017-10-23 15:35:00,51.61,51.62,51.6,51.62,27699.0,39.6379,39.6456,39.6302,39.6456,27699.0
2017-10-23 15:40:00,51.62,51.64,51.61,51.62,49190.0,39.6456,39.661,39.6379,39.6456,49190.0
2017-10-23 15:45:00,51.62,51.64,51.61,51.63,72120.0,39.6456,39.661,39.6379,39.6533,72120.0
2017-10-23 15:50:00,51.63,51.69,51.62,51.69,80586.0,39.6533,39.6994,39.6456,39.6994,80586.0
2017-10-23 15:55:00,51.69,51.72,51.67,51.68,165082.0,39.6994,39.7224,39.684,39.6917,165082.0
2017-10-24 09:30:00,51.8,52.04,51.77,51.93,63049.0,39.7838,39.9682,39.7608,39.8837,63049.0
2017-10-24 09:35:00,51.94,52.04,51.89,51.99,43807.0,39.8914,39.9682,39.853,39.9298,43807.0
2017-10-24 09:40:00,52.01,52.06,51.91,51.99,37441.0,39.9451,39.9835,39.8683,39.9298,37441.0
2017-10-24 09:45:00,51.98,52.02,51.91,52.01,38386.0,39.9221,39.9528,39.8683,39.9451,38386.0
2017-10-24 09:50:00,52.01,52.06,51.89,51.91,78384.0,39.9451,39.9835,39.853,39.8683,78384.0
2017-10-24 09:55:00,51.91,51.95,51.86,51.88,27892.0,39.8683,39.899,39.8299,39.8453,27892.0
2017-10-24 10:00:00,51.87,51.89,51.81,51.81,21137.0,39.8376,39.853,39.7915,39.7915,21137.0
2017-10-24 10:05:00,51.82,51.86,51.78,51.8,40071.0,39.7992,39.8299,39.7685,39.7838,40071.0
2017-10-24 10:10:00,51.78,51.8,51.73,51.78,40349.0,39.7685,39.7838,39.7301,39.7685,40349.0
2017-10-24 10:15:00,51.78,51.81,51.72,51.73,27476.0,39.7685,39.7915,39.7224,39.7301,27476.0
2017-10-24 10:20:00,51.73,51.8,51.73,51.76,44415.0,39.7301,39.7838,39.7301,39.7531,44415.0
2017-10-24 10:25:00,51.75,51.78,51.69,51.71,22573.0,39.7454,39.7685,39.6994,39.7147,22573.0
2017-10-24 10:30:00,51.7,51.79,51.66,51.79,43285.0,39.707,39.7762,39.6763,39.7762,43285.0
2017-10-24 10:35:00,51.78,51.82,51.76,51.82,25926.0,39.7685,39.7992,39.7531,39.7992,25926.0
2017-10-24 10:40:00,51.81,51.82,51.71,51.73,40747.0,39.7915,39.7992,39.7147,39.7301,40747.0
2017-10-24 10:45:00,51.72,51.72,51.66,51.69,28414.0,39.7224,39.7224,39.6763,39.6994,28414.0
2017-10-24 10:50:00,51.69,51.74,51.69,51.73,23031.0,39.6994,39.7378,39.6994,39.7301,23031.0
2017-10-24 10:55:00,51.73,51.81,51.73,51.76,34306.0,39.7301,39.7915,39.7301,39.7531,34306.0
2017-10-24 11:00:00,51.75,51.8,51.74,51.79,31865.0,39.7454,39.7838,39.7378,39.7762,31865.0
2017-10-24 11:05:00,51.78,51.8,51.64,51.65,32742.0,39.7685,39.7838,39.661,39.6686,32742.0
2017-10-24 11:10:00,51.64,51.74,51.64,51.68,28999.0,39.661,39.7378,39.661,39.6917,28999.0
2017-10-24 11:15:00,51.67,51.7,51.66,51.69,26206.0,39.684,39.707,39.6763,39.6994,26206.0
2017-10-24 11:20:00,51.69,51.75,51.67,51.73,37643.0,39.6994,39.7454,39.684,39.7301,37643.0
2017-10-24 11:25:00,51.73,51.75,51.68,51.69,20540.0,39.7301,39.7454,39.6917,39.6994,20540.0
2017-10-24 11:30:00,51.68,51.71,51.64,51.66,15951.0,39.6917,39.7147,39.661,39.6763,15951.0
2017-10-24 11:35:00,51.67,51.69,51.64,51.67,24584.0,39.684,39.6994,39.661,39.684,24584.0
2017-10-24 11:40:00,51.67,51.68,51.64,51.64,26945.0,39.684,39.6917,39.661,39.661,26945.0
2017-10-24 11:45:00,51.65,51.65,51.61,51.65,12881.0,39.6686,39.6686,39.6379,39.6686,12881.0
2017-10-24 11:50:00,51.65,51.68,51.64,51.65,12159.0,39.6686,39.6917,39.661,39.6686,12159.0
2017-10-24 11:55:00,51.66,51.7,51.65,51.67,13620.0,39.6763,39.707,39.6686,39.684,13620.0
2017-10-24 12:00:00,51.67,51.68,51.63,51.64,11552.0,39.684,39.6917,39.6533,39.661,11552.0
2017-10-24 12:05:00,51.64,51.67,51.64,51.65,14550.0,39.661,39.684,39.661,39.6686,14550.0
2017-10-24 12:10:00,51.66,51.66,51.64,51.65,7682.0,39.6763,39.6763,39.661,39.6686,7682.0
2017-10-24 12:15:00,51.65,51.66,51.62,51.63,16065.0,39.6686,39.6763,39.6456,39.6533,16065.0
2017-10-24 12:20:00,51.62,51.72,51.62,51.72,23349.0,39.6456,39.7224,39.6456,39.7224,23349.0
2017-10-24 12:25:00,51.72,51.73,51.7,51.72,9843.0,39.7224,39.7301,39.707,39.7224,9843.0
2017-10-24 12:30:00,51.71,51.73,51.71,51.71,15013.0,39.7147,39.7301,39.7147,39.7147,15013.0
2017-10-24 12:35:00,51.71,51.71,51.67,51.7,12597.0,39.7147,39.7147,39.684,39.707,12597.0
2017-10-24 12:40:00,51.69,51.72,51.69,51.7,9358.0,39.6994,39.7224,39.6994,39.707,9358.0
2017-10-24 12:45:00,51.71,51.71,51.69,51.7,12273.0,39.7147,39.7147,39.6994,39.707,12273.0
2017-10-24 12:50:00,51.69,51.75,51.69,51.74,12545.0,39.6994,39.7454,39.6994,39.7378,12545.0
2017-10-24 12:55:00,51.73,51.78,51.73,51.78,10323.0,39.7301,39.7685,39.7301,39.7685,10323.0
2017-10-24 13:00:00,51.78,51.79,51.75,51.75,13606.0,39.7685,39.7762,39.7454,39.7454,13606.0
2017-10-24 13:05:00,51.76,51.77,51.73,51.74,14314.0,39.7531,39.7608,39.7301,39.7378,14314.0
2017-10-24 13:10:00,51.75,51.76,51.7,51.71,23325.0,39.7454,39.7531,39.707,39.7147,23325.0
2017-10-24 13:15:00,51.72,51.75,51.72,51.75,11895.0,39.7224,39.7454,39.7224,39.7454,11895.0
2017-10-24 13:20:00,51.75,51.79,51.75,51.78,116398.0,39.7454,39.7762,39.7454,39.7685,116398.0
2017-10-24 13:25:00,51.77,51.79,51.77,51.78,12461.0,39.7608,39.7762,39.7608,39.7685,12461.0
2017-10-24 13:30:00,51.78,51.8,51.74,51.75,17277.0,39.7685,39.7838,39.7378,39.7454,17277.0
2017-10-24 13:35:00,51.76,51.77,51.74,51.74,21768.0,39.7531,39.7608,39.7378,39.7378,21768.0
2017-10-24 13:40:00,51.75,51.78,51.74,51.78,15799.0,39.7454,39.7685,39.7378,39.7685,15799.0
2017-10-24 13:45:00,51.78,51.82,51.77,51.79,18136.0,39.7685,39.7992,39.7608,39.7762,18136.0
2017-10-24 13:50:00,51.79,51.8,51.75,51.75,23932.0,39.7762,39.7838,39.7454,39.7454,23932.0
2017-10-24 13:55:00,51.75,51.81,51.74,51.8,55654.0,39.7454,39.7915,39.7378,39.7838,55654.0
2017-10-24 14:00:00,51.8,51.84,51.79,51.8,18719.0,39.7838,39.8146,39.7762,39.7838,18719.0
2017-10-24 14:05:00,51.81,51.82,51.78,51.78,13397.0,39.7915,39.7992,39.7685,39.7685,13397.0
2017-10-24 14:10:00,51.79,51.87,51.78,51.86,24135.0,39.7762,39.8376,39.7685,39.8299,24135.0
2017-10-24 14:15:00,51.86,51.88,51.82,51.87,32443.0,39.8299,39.8453,39.7992,39.8376,32443.0
2017-10-24 14:20:00,51.87,51.9,51.85,51.86,57701.0,39.8376,39.8606,39.8222,39.8299,57701.0
2017-10-24 14:25:00,51.86,51.87,51.84,51.85,34572.0,39.8299,39.8376,39.8146,39.8222,34572.0
2017-10-24 14:30:00,51.86,51.87,51.82,51.84,31625.0,39.8299,39.8376,39.7992,39.8146,31625.0
2017-10-24 14:35:00,51.85,51.87,51.83,51.86,49564.0,39.8222,39.8376,39.8069,39.8299,49564.0
2017-10-24 14:40:00,51.86,51.87,51.83,51.86,31906.0,39.8299,39.8376,39.8069,39.8299,31906.0
2017-10-24 14:45:00,51.87,51.89,51.84,51.84,27080.0,39.8376,39.853,39.8146,39.8146,27080.0
2017-10-24 14:50:00,51.85,51.85,51.82,51.83,27543.0,39.8222,39.8222,39.7992,39.8069,27543.0
2017-10-24 14:55:00,51.83,51.86,51.83,51.84,36499.0,39.8069,39.8299,39.8069,39.8146,36499.0
2017-10-24 15:00:00,51.84,51.85,51.81,51.82,13836.0,39.8146,39.8222,39.7915,39.7992,13836.0
2017-10-24 15:05:00,51.83,51.84,51.74,51.74,36755.0,39.8069,39.8146,39.7378,39.7378,36755.0
2017-10-24 15:10:00,51.74,51.76,51.69,51.7,107330.0,39.7378,39.7531,39.6994,39.707,107330.0
2017-10-24 15:15:00,51.71,51.73,51.68,51.73,22272.0,39.7147,39.7301,39.6917,39.7301,22272.0
2017-10-24 15:20:00,51.73,51.74,51.7,51.73,34119.0,39.7301,39.7378,39.707,39.7301,34119.0
2017-10-24 15:25:00,51.73,51.77,51.73,51.75,17893.0,39.7301,39.7608,39.7301,39.7454,17893.0
2017-10-24 15:30:00,51.76,51.8,51.75,51.79,29018.0,39.7531,39.7838,39.7454,39.7762,29018.0
2017-10-24 15:35:00,51.79,51.81,51.77,51.81,31762.0,39.7762,39.7915,39.7608,39.7915,31762.0
2017-10-24 15:40:00,51.8,51.84,51.78,51.79,55967.0,39.7838,39.8146,39.7685,39.7762,55967.0
2017-10-24 15:45:00,51.79,51.8,51.75,51.75,41379.0,39.7762,39.7838,39.7454,39.7454,41379.0
2017-10-24 15:50:00,51.75,51.81,51.74,51.79,71188.0,39.7454,39.7915,39.7378,39.7762,71188.0
2017-10-24 15:55:00,51.79,51.82,51.77,51.81,131260.0,39.7762,39.7992,39.7608,39.7915,131260.0
2017-10-25 09:30:00,51.67,51.74,51.6,51.66,54490.0,39.684,39.7378,39.6302,39.6763,54490.0
2017-10-25 09:35:00,51.68,51.74,51.61,51.74,25947.0,39.6917,39.7378,39.6379,39.7378,25947.0
2017-10-25 09:40:00,51.74,51.76,51.64,51.68,20779.0,39.7378,39.7531,39.661,39.6917,20779.0
2017-10-25 09:45:00,51.69,51.74,51.58,51.6,31023.0,39.6994,39.7378,39.6149,39.6302,31023.0
2017-10-25 09:50:00,51.59,51.61,51.49,51.5,48103.0,39.6226,39.6379,39.5458,39.5534,48103.0
2017-10-25 09:55:00,51.5,51.51,51.36,51.38,39393.0,39.5534,39.5611,39.4459,39.4613,39393.0
2017-10-25 10:00:00,51.35,51.35,51.21,51.32,32611.0,39.4382,39.4382,39.3307,39.4152,32611.0
2017-10-25 10:05:00,51.32,51.32,51.24,51.28,16773.0,39.4152,39.4152,39.3537,39.3845,16773.0
2017-10-25 10:10:00,51.28,51.46,51.27,51.44,45607.0,39.3845,39.5227,39.3768,39.5074,45607.0
2017-10-25 10:15:00,51.45,51.45,51.36,51.41,26102.0,39.515,39.515,39.4459,39.4843,26102.0
2017-10-25 10:20:00,51.4,51.41,51.26,51.28,25850.0,39.4766,39.4843,39.3691,39.3845,25850.0
2017-10-25 10:25:00,51.28,51.31,51.25,51.26,21607.0,39.3845,39.4075,39.3614,39.3691,21607.0
2017-10-25 10:30:00,51.27,51.29,51.24,51.28,20493.0,39.3768,39.3922,39.3537,39.3845,20493.0
2017-10-25 10:35:00,51.27,51.29,51.23,51.25,21891.0,39.3768,39.3922,39.3461,39.3614,21891.0
2017-10-25 10:40:00,51.26,51.26,51.18,51.21,31380.0,39.3691,39.3691,39.3077,39.3307,31380.0
2017-10-25 10:45:00,51.22,51.25,51.21,51.23,15819.0,39.3384,39.3614,39.3307,39.3461,15819.0
2017-10-25 10:50:00,51.23,51.26,51.22,51.23,11479.0,39.3461,39.3691,39.3384,39.3461,11479.0
2017-10-25 10:55:00,51.22,51.25,51.19,51.21,52239.0,39.3384,39.3614,39.3153,39.3307,52239.0
2017-10-25 11:00:00,51.2,51.2,51.15,51.2,43038.0,39.323,39.323,39.2846,39.323,43038.0
2017-10-25 11:05:00,51.2,51.35,51.2,51.31,36921.0,39.323,39.4382,39.323,39.4075,36921.0
2017-10-25 11:10:00,51.31,51.33,51.28,51.3,16421.0,39.4075,39.4229,39.3845,39.3998,16421.0
2017-10-25 11:15:00,51.3,51.36,51.27,51.35,18449.0,39.3998,39.4459,39.3768,39.4382,18449.0
2017-10-25 11:20:00,51.35,51.44,51.33,51.35,20869.0,39.4382,39.5074,39.4229,39.4382,20869.0
2017-10-25 11:25:00,51.36,51.4,51.35,51.4,14986.0,39.4459,39.4766,39.4382,39.4766,14986.0
2017-10-25 11:30:00,51.4,51.4,51.32,51.35,13110.0,39.4766,39.4766,39.4152,39.4382,13110.0
2017-10-25 11:35:00,51.35,51.38,51.35,51.36,8104.0,39.4382,39.4613,39.4382,39.4459,8104.0
2017-10-25 11:40:00,51.36,51.38,51.34,51.38,29909.0,39.4459,39.4613,39.4306,39.4613,29909.0
2017-10-25 11:45:00,51.38,51.45,51.38,51.39,25091.0,39.4613,39.515,39.4613,39.469,25091.0
2017-10-25 11:50:00,51.4,51.45,51.39,51.41,13453.0,39.4766,39.515,39.469,39.4843,13453.0
2017-10-25 11:55:00,51.41,51.41,51.38,51.41,10910.0,39.4843,39.4843,39.4613,39.4843,10910.0
2017-10-25 12:00:00,51.41,51.41,51.35,51.36,27017.0,39.4843,39.4843,39.4382,39.4459,27017.0
2017-10-25 12:05:00,51.35,51.39,51.35,51.38,10618.0,39.4382,39.469,39.4382,39.4613,10618.0
2017-10-25 12:10:00,51.38,51.38,51.34,51.35,31613.0,39.4613,39.4613,39.4306,39.4382,31613.0
2017-10-25 12:15:00,51.36,51.41,51.34,51.38,21013.0,39.4459,39.4843,39.4306,39.4613,21013.0
2017-10-25 12:20:00,51.37,51.42,51.34,51.37,15591.0,39.4536,39.492,39.4306,39.4536,15591.0
2017-10-25 12:25:00,51.38,51.41,51.35,51.35,16170.0,39.4613,39.4843,39.4382,39.4382,16170.0
2017-10-25 12:30:00,51.36,51.4,51.34,51.35,10082.0,39.4459,39.4766,39.4306,39.4382,10082.0
2017-10-25 12:35:00,51.35,51.38,51.33,51.34,12925.0,39.4382,39.4613,39.4229,39.4306,12925.0
2017-10-25 12:40:00,51.33,51.35,51.3,51.32,12323.0,39.4229,39.4382,39.3998,39.4152,12323.0
2017-10-25 12:45:00,51.32,51.37,51.32,51.34,18511.0,39.4152,39.4536,39.4152,39.4306,18511.0
2017-10-25 12:50:00,51.34,51.36,51.32,51.36,55562.0,39.4306,39.4459,39.4152,39.4459,55562.0
2017-10-25 12:55:00,51.35,51.36,51.33,51.36,16395.0,39.4382,39.4459,39.4229,39.4459,16395.0
2017-10-25 13:00:00,51.36,51.37,51.35,51.36,7260.0,39.4459,39.4536,39.4382,39.4459,7260.0
2017-10-25 13:05:00,51.35,51.37,51.34,51.35,11310.0,39.4382,39.4536,39.4306,39.4382,11310.0
2017-10-25 13:10:00,51.35,51.37,51.34,51.36,10831.0,39.4382,39.4536,39.4306,39.4459,10831.0
2017-10-25 13:15:00,51.36,51.36,51.3,51.3,8747.0,39.4459,39.4459,39.3998,39.3998,8747.0
2017-10-25 13:20:00,51.31,51.34,51.3,51.34,21176.0,39.4075,39.4306,39.3998,39.4306,21176.0
2017-10-25 13:25:00,51.34,51.34,51.3,51.31,15550.0,39.4306,39.4306,39.3998,39.4075,15550.0
2017-10-25 13:30:00,51.3,51.33,51.29,51.3,9835.0,39.3998,39.4229,39.3922,39.3998,9835.0
2017-10-25 13:35:00,51.3,51.31,51.27,51.28,18904.0,39.3998,39.4075,39.3768,39.3845,18904.0
2017-10-25 13:40:00,51.28,51.39,51.27,51.36,27375.0,39.3845,39.469,39.3768,39.4459,27375.0
2017-10-25 13:45:00,51.37,51.39,51.36,51.36,15340.0,39.4536,39.469,39.4459,39.4459,15340.0
2017-10-25 13:50:00,51.37,51.4,51.36,51.39,12544.0,39.4536,39.4766,39.4459,39.469,12544.0
2017-10-25 13:55:00,51.39,51.44,51.39,51.42,14857.0,39.469,39.5074,39.469,39.492,14857.0
2017-10-25 14:00:00,51.43,51.44,51.34,51.39,44017.0,39.4997,39.5074,39.4306,39.469,44017.0
2017-10-25 14:05:00,51.38,51.42,51.36,51.41,36842.0,39.4613,39.492,39.4459,39.4843,36842.0
2017-10-25 14:10:00,51.41,51.42,51.32,51.33,130545.0,39.4843,39.492,39.4152,39.4229,130545.0
2017-10-25 14:15:00,51.34,51.42,51.33,51.4,24730.0,39.4306,39.492,39.4229,39.4766,24730.0
2017-10-25 14:20:00,51.4,51.42,51.39,51.41,13440.0,39.4766,39.492,39.469,39.4843,13440.0
2017-10-25 14:25:00,51.41,51.43,51.39,51.43,17439.0,39.4843,39.4997,39.469,39.4997,17439.0
2017-10-25 14:30:00,51.42,51.48,51.42,51.44,16799.0,39.492,39.5381,39.492,39.5074,16799.0
2017-10-25 14:35:00,51.44,51.49,51.44,51.47,40447.0,39.5074,39.5458,39.5074,39.5304,40447.0
2017-10-25 14:40:00,51.46,51.47,51.44,51.44,11106.0,39.5227,39.5304,39.5074,39.5074,11106.0
2017-10-25 14:45:00,51.44,51.46,51.44,51.45,10359.0,39.5074,39.5227,39.5074,39.515,10359.0
2017-10-25 14:50:00,51.45,51.49,51.44,51.48,16792.0,39.515,39.5458,39.5074,39.5381,16792.0
2017-10-25 14:55:00,51.48,51.51,51.46,51.47,27418.0,39.5381,39.5611,39.5227,39.5304,27418.0
2017-10-25 15:00:00,51.47,51.52,51.47,51.48,26480.0,39.5304,39.5688,39.5304,39.5381,26480.0
2017-10-25 15:05:00,51.48,51.52,51.48,51.51,20229.0,39.5381,39.5688,39.5381,39.5611,20229.0
2017-10-25 15:10:00,51.5,51.54,51.5,51.54,26038.0,39.5534,39.5842,39.5534,39.5842,26038.0
2017-10-25 15:15:00,51.54,51.59,51.54,51.56,26818.0,39.5842,39.6226,39.5842,39.5995,26818.0
2017-10-25 15:20:00,51.55,51.57,51.53,51.53,17076.0,39.5918,39.6072,39.5765,39.5765,17076.0
2017-10-25 15:25:00,51.53,51.59,51.53,51.57,27844.0,39.5765,39.6226,39.5765,39.6072,27844.0
2017-10-25 15:30:00,51.58,51.62,51.57,51.6,24806.0,39.6149,39.6456,39.6072,39.6302,24806.0
2017-10-25 15:35:00,51.6,51.63,51.6,51.61,32387.0,39.6302,39.6533,39.6302,39.6379,32387.0
2017-10-25 15:40:00,51.61,51.61,51.57,51.58,34743.0,39.6379,39.6379,39.6072,39.6149,34743.0
2017-10-25 15:45:00,51.58,51.58,51.55,51.55,49192.0,39.6149,39.6149,39.5918,39.5918,49192.0
2017-10-25 15:50:00,51.55,51.57,51.54,51.55,73419.0,39.5918,39.6072,39.5842,39.5918,73419.0
2017-10-25 15:55:00,51.56,51.56,51.51,51.53,226974.0,39.5995,39.5995,39.5611,39.5765,226974.0
2017-10-26 09:30:00,51.59,51.86,51.59,51.61,57872.0,39.6226,39.8299,39.6226,39.6379,57872.0
2017-10-26 09:35:00,51.62,51.74,51.44,51.45,30940.0,39.6456,39.7378,39.5074,39.515,30940.0
2017-10-26 09:40:00,51.45,51.58,51.43,51.58,30383.0,39.515,39.6149,39.4997,39.6149,30383.0
2017-10-26 09:45:00,51.58,51.73,51.57,51.73,22031.0,39.6149,39.7301,39.6072,39.7301,22031.0
2017-10-26 09:50:00,51.71,51.75,51.54,51.55,28303.0,39.7147,39.7454,39.5842,39.5918,28303.0
2017-10-26 09:55:00,51.55,51.63,51.53,51.61,14392.0,39.5918,39.6533,39.5765,39.6379,14392.0
2017-10-26 10:00:00,51.63,51.65,51.56,51.59,13074.0,39.6533,39.6686,39.5995,39.6226,13074.0
2017-10-26 10:05:00,51.58,51.61,51.42,51.44,27675.0,39.6149,39.6379,39.492,39.5074,27675.0
2017-10-26 10:10:00,51.45,51.47,51.4,51.43,30084.0,39.515,39.5304,39.4766,39.4997,30084.0
2017-10-26 10:15:00,51.44,51.46,51.37,51.38,25909.0,39.5074,39.5227,39.4536,39.4613,25909.0
2017-10-26 10:20:00,51.37,51.38,51.31,51.33,24551.0,39.4536,39.4613,39.4075,39.4229,24551.0
2017-10-26 10:25:00,51.33,51.51,51.33,51.51,20720.0,39.4229,39.5611,39.4229,39.5611,20720.0
2017-10-26 10:30:00,51.51,51.58,51.47,51.58,26488.0,39.5611,39.6149,39.5304,39.6149,26488.0
2017-10-26 10:35:00,51.57,51.58,51.46,51.55,16519.0,39.6072,39.6149,39.5227,39.5918,16519.0
2017-10-26 10:40:00,51.54,51.54,51.45,51.49,46377.0,39.5842,39.5842,39.515,39.5458,46377.0
2017-10-26 10:45:00,51.49,51.49,51.38,51.39,181569.0,39.5458,39.5458,39.4613,39.469,181569.0
2017-10-26 10:50:00,51.39,51.48,51.37,51.47,23170.0,39.469,39.5381,39.4536,39.5304,23170.0
2017-10-26 10:55:00,51.48,51.6,51.47,51.58,210308.0,39.5381,39.6302,39.5304,39.6149,210308.0
2017-10-26 11:00:00,51.57,51.63,51.42,51.47,119122.0,39.6072,39.6533,39.492,39.5304,119122.0
2017-10-26 11:05:00,51.46,51.49,51.36,51.41,45574.0,39.5227,39.5458,39.4459,39.4843,45574.0
2017-10-26 11:10:00,51.42,51.46,51.41,51.46,14452.0,39.492,39.5227,39.4843,39.5227,14452.0
2017-10-26 11:15:00,51.46,51.51,51.42,51.49,92020.0,39.5227,39.5611,39.492,39.5458,92020.0
2017-10-26 11:20:00,51.48,51.59,51.48,51.59,58123.0,39.5381,39.6226,39.5381,39.6226,58123.0
2017-10-26 11:25:00,51.59,51.65,51.58,51.62,31675.0,39.6226,39.6686,39.6149,39.6456,31675.0
2017-10-26 11:30:00,51.63,51.75,51.62,51.74,23661.0,39.6533,39.7454,39.6456,39.7378,23661.0
2017-10-26 11:35:00,51.74,51.78,51.71,51.75,61158.0,39.7378,39.7685,39.7147,39.7454,61158.0
2017-10-26 11:40:00,51.74,51.77,51.59,51.65,68320.0,39.7378,39.7608,39.6226,39.6686,68320.0
2017-10-26 11:45:00,51.65,51.77,51.65,51.77,21770.0,39.6686,39.7608,39.6686,39.7608,21770.0
2017-10-26 11:50:00,51.77,51.77,51.69,51.71,29158.0,39.7608,39.7608,39.6994,39.7147,29158.0
2017-10-26 11:55:00,51.7,51.74,51.69,51.71,19828.0,39.707,39.7378,39.6994,39.7147,19828.0
2017-10-26 12:00:00,51.72,51.81,51.72,51.78,10938.0,39.7224,39.7915,39.7224,39.7685,10938.0
2017-10-26 12:05:00,51.79,51.85,51.78,51.85,22539.0,39.7762,39.8222,39.7685,39.8222,22539.0
2017-10-26 12:10:00,51.85,51.87,51.83,51.83,17413.0,39.8222,39.8376,39.8069,39.8069,17413.0
2017-10-26 12:15:00,51.83,51.85,51.81,51.85,12276.0,39.8069,39.8222,39.7915,39.8222,12276.0
2017-10-26 12:20:00,51.85,51.86,51.83,51.86,13529.0,39.8222,39.8299,39.8069,39.8299,13529.0
2017-10-26 12:25:00,51.86,51.9,51.85,51.85,19047.0,39.8299,39.8606,39.8222,39.8222,19047.0
2017-10-26 12:30:00,51.86,51.88,51.78,51.78,64689.0,39.8299,39.8453,39.7685,39.7685,64689.0
2017-10-26 12:35:00,51.79,51.81,51.75,51.76,11240.0,39.7762,39.7915,39.7454,39.7531,11240.0
2017-10-26 12:40:00,51.75,51.79,51.72,51.75,117695.0,39.7454,39.7762,39.7224,39.7454,117695.0
2017-10-26 12:45:00,51.74,51.75,51.69,51.7,26593.0,39.7378,39.7454,39.6994,39.707,26593.0
2017-10-26 12:50:00,51.7,51.76,51.7,51.75,16352.0,39.707,39.7531,39.707,39.7454,16352.0
2017-10-26 12:55:00,51.75,51.81,51.74,51.81,15629.0,39.7454,39.7915,39.7378,39.7915,15629.0
2017-10-26 13:00:00,51.79,51.84,51.78,51.83,16027.0,39.7762,39.8146,39.7685,39.8069,16027.0
2017-10-26 13:05:00,51.83,51.84,51.82,51.84,13096.0,39.8069,39.8146,39.7992,39.8146,13096.0
2017-10-26 13:10:00,51.84,51.9,51.82,51.89,14154.0,39.8146,39.8606,39.7992,39.853,14154.0
2017-10-26 13:15:00,51.9,51.99,51.89,51.96,19409.0,39.8606,39.9298,39.853,39.9067,19409.0
2017-10-26 13:20:00,51.98,51.99,51.95,51.97,14895.0,39.9221,39.9298,39.899,39.9144,14895.0
2017-10-26 13:25:00,51.99,52.03,51.97,51.98,22809.0,39.9298,39.9605,39.9144,39.9221,22809.0
2017-10-26 13:30:00,51.98,52.03,51.95,51.95,20552.0,39.9221,39.9605,39.899,39.899,20552.0
2017-10-26 13:35:00,51.95,52.04,51.94,52.01,12159.0,39.899,39.9682,39.8914,39.9451,12159.0
2017-10-26 13:40:00,52.02,52.02,51.95,51.97,9923.0,39.9528,39.9528,39.899,39.9144,9923.0
2017-10-26 13:45:00,51.96,51.99,51.95,51.98,10650.0,39.9067,39.9298,39.899,39.9221,10650.0
2017-10-26 13:50:00,51.97,52.0,51.96,51.98,14994.0,39.9144,39.9375,39.9067,39.9221,14994.0
2017-10-26 13:55:00,51.99,52.0,51.94,51.94,10280.0,39.9298,39.9375,39.8914,39.8914,10280.0
2017-10-26 14:00:00,51.95,51.99,51.95,51.97,17445.0,39.899,39.9298,39.899,39.9144,17445.0
2017-10-26 14:05:00,51.97,51.99,51.91,51.93,18908.0,39.9144,39.9298,39.8683,39.8837,18908.0
2017-10-26 14:10:00,51.91,51.94,51.89,51.9,15745.0,39.8683,39.8914,39.853,39.8606,15745.0
2017-10-26 14:15:00,51.9,51.99,51.9,51.98,18070.0,39.8606,39.9298,39.8606,39.9221,18070.0
2017-10-26 14:20:00,51.98,52.03,51.95,51.98,15700.0,39.9221,39.9605,39.899,39.9221,15700.0
2017-10-26 14:25:00,51.98,52.03,51.97,52.01,34748.0,39.9221,39.9605,39.9144,39.9451,34748.0
2017-10-26 14:30:00,52.0,52.01,51.94,51.96,31189.0,39.9375,39.9451,39.8914,39.9067,31189.0
2017-10-26 14:35:00,51.96,51.96,51.91,51.92,11449.0,39.9067,39.9067,39.8683,39.876,11449.0
2017-10-26 14:40:00,51.91,51.91,51.87,51.88,17486.0,39.8683,39.8683,39.8376,39.8453,17486.0
2017-10-26 14:45:00,51.87,51.9,51.87,51.87,18710.0,39.8376,39.8606,39.8376,39.8376,18710.0
2017-10-26 14:50:00,51.87,51.87,51.82,51.85,21812.0,39.8376,39.8376,39.7992,39.8222,21812.0
2017-10-26 14:55:00,51.86,51.88,51.81,51.81,21528.0,39.8299,39.8453,39.7915,39.7915,21528.0
2017-10-26 15:00:00,51.82,51.89,51.81,51.86,31134.0,39.7992,39.853,39.7915,39.8299,31134.0
2017-10-26 15:05:00,51.87,51.88,51.83,51.83,29234.0,39.8376,39.8453,39.8069,39.8069,29234.0
2017-10-26 15:10:00,51.84,51.84,51.75,51.76,25142.0,39.8146,39.8146,39.7454,39.7531,25142.0
2017-10-26 15:15:00,51.77,51.78,51.74,51.75,31787.0,39.7608,39.7685,39.7378,39.7454,31787.0
2017-10-26 15:20:00,51.76,51.79,51.74,51.78,23802.0,39.7531,39.7762,39.7378,39.7685,23802.0
2017-10-26 15:25:00,51.78,51.81,51.76,51.79,20914.0,39.7685,39.7915,39.7531,39.7762,20914.0
2017-10-26 15:30:00,51.8,51.82,51.79,51.79,29227.0,39.7838,39.7992,39.7762,39.7762,29227.0
2017-10-26 15:35:00,51.8,51.8,51.75,51.79,47498.0,39.7838,39.7838,39.7454,39.7762,47498.0
2017-10-26 15:40:00,51.79,51.8,51.77,51.78,44222.0,39.7762,39.7838,39.7608,39.7685,44222.0
2017-10-26 15:45:00,51.77,51.8,51.73,51.74,57965.0,39.7608,39.7838,39.7301,39.7378,57965.0
2017-10-26 15:50:00,51.75,51.79,51.72,51.78,66145.0,39.7454,39.7762,39.7224,39.7685,66145.0
2017-10-26 15:55:00,51.78,51.81,51.74,51.76,127309.0,39.7685,39.7915,39.7378,39.7531,127309.0
2017-10-27 09:30:00,51.8,51.83,51.61,51.76,59390.0,39.7838,39.8069,39.6379,39.7531,59390.0
2017-10-27 09:35:00,51.78,51.78,51.53,51.61,36923.0,39.7685,39.7685,39.5765,39.6379,36923.0
2017-10-27 09:40:00,51.61,51.64,51.49,51.53,16704.0,39.6379,39.661,39.5458,39.5765,16704.0
2017-10-27 09:45:00,51.51,51.58,51.34,51.36,28360.0,39.5611,39.6149,39.4306,39.4459,28360.0
2017-10-27 09:50:00,51.35,51.36,51.23,51.31,24009.0,39.4382,39.4459,39.3461,39.4075,24009.0
2017-10-27 09:55:00,51.31,51.43,51.26,51.42,19954.0,39.4075,39.4997,39.3691,39.492,19954.0
2017-10-27 10:00:00,51.38,51.52,51.33,51.34,32863.0,39.4613,39.5688,39.4229,39.4306,32863.0
2017-10-27 10:05:00,51.36,51.39,51.25,51.33,35027.0,39.4459,39.469,39.3614,39.4229,35027.0
2017-10-27 10:10:00,51.31,51.39,51.23,51.34,25303.0,39.4075,39.469,39.3461,39.4306,25303.0
2017-10-27 10:15:00,51.33,51.39,51.28,51.37,32990.0,39.4229,39.469,39.3845,39.4536,32990.0
2017-10-27 10:20:00,51.37,51.46,51.37,51.44,23803.0,39.4536,39.5227,39.4536,39.5074,23803.0
2017-10-27 10:25:00,51.43,51.45,51.38,51.43,8871.0,39.4997,39.515,39.4613,39.4997,8871.0
2017-10-27 10:30:00,51.42,51.48,51.4,51.44,8625.0,39.492,39.5381,39.4766,39.5074,8625.0
2017-10-27 10:35:00,51.44,51.45,51.35,51.41,17032.0,39.5074,39.515,39.4382,39.4843,17032.0
2017-10-27 10:40:00,51.4,51.45,51.37,51.43,15864.0,39.4766,39.515,39.4536,39.4997,15864.0
2017-10-27 10:45:00,51.43,51.5,51.43,51.48,9725.0,39.4997,39.5534,39.4997,39.5381,9725.0
2017-10-27 10:50:00,51.48,51.56,51.47,51.53,83782.0,39.5381,39.5995,39.5304,39.5765,83782.0
2017-10-27 10:55:00,51.51,51.52,51.4,51.46,12553.0,39.5611,39.5688,39.4766,39.5227,12553.0
2017-10-27 11:00:00,51.47,51.54,51.43,51.47,23524.0,39.5304,39.5842,39.4997,39.5304,23524.0
2017-10-27 11:05:00,51.47,51.54,51.43,51.43,27274.0,39.5304,39.5842,39.4997,39.4997,27274.0
2017-10-27 11:10:00,51.42,51.55,51.42,51.48,31746.0,39.492,39.5918,39.492,39.5381,31746.0
2017-10-27 11:15:00,51.48,51.56,51.48,51.53,20689.0,39.5381,39.5995,39.5381,39.5765,20689.0
2017-10-27 11:20:00,51.53,51.65,51.53,51.59,17703.0,39.5765,39.6686,39.5765,39.6226,17703.0
2017-10-27 11:25:00,51.59,51.66,51.58,51.58,17448.0,39.6226,39.6763,39.6149,39.6149,17448.0
2017-10-27 11:30:00,51.58,51.6,51.52,51.56,24712.0,39.6149,39.6302,39.5688,39.5995,24712.0
2017-10-27 11:35:00,51.56,51.65,51.54,51.63,8197.0,39.5995,39.6686,39.5842,39.6533,8197.0
2017-10-27 11:40:00,51.62,51.68,51.55,51.67,17064.0,39.6456,39.6917,39.5918,39.684,17064.0
2017-10-27 11:45:00,51.67,51.79,51.67,51.73,15549.0,39.684,39.7762,39.684,39.7301,15549.0
2017-10-27 11:50:00,51.72,51.74,51.67,51.68,13849.0,39.7224,39.7378,39.684,39.6917,13849.0
2017-10-27 11:55:00,51.67,51.73,51.65,51.68,17551.0,39.684,39.7301,39.6686,39.6917,17551.0
2017-10-27 12:00:00,51.69,51.71,51.59,51.59,13573.0,39.6994,39.7147,39.6226,39.6226,13573.0
2017-10-27 12:05:00,51.59,51.66,51.58,51.66,14095.0,39.6226,39.6763,39.6149,39.6763,14095.0
2017-10-27 12:10:00,51.66,51.68,51.61,51.65,15513.0,39.6763,39.6917,39.6379,39.6686,15513.0
2017-10-27 12:15:00,51.65,51.66,51.62,51.65,8565.0,39.6686,39.6763,39.6456,39.6686,8565.0
2017-10-27 12:20:00,51.65,51.65,51.55,51.58,14697.0,39.6686,39.6686,39.5918,39.6149,14697.0
2017-10-27 12:25:00,51.58,51.62,51.56,51.59,9763.0,39.6149,39.6456,39.5995,39.6226,9763.0
2017-10-27 12:30:00,51.59,51.62,51.56,51.58,17848.0,39.6226,39.6456,39.5995,39.6149,17848.0
2017-10-27 12:35:00,51.59,51.71,51.55,51.71,14546.0,39.6226,39.7147,39.5918,39.7147,14546.0
2017-10-27 12:40:00,51.7,51.71,51.66,51.67,14192.0,39.707,39.7147,39.6763,39.684,14192.0
2017-10-27 12:45:00,51.66,51.71,51.65,51.68,9656.0,39.6763,39.7147,39.6686,39.6917,9656.0
2017-10-27 12:50:00,51.67,51.73,51.67,51.71,13302.0,39.684,39.7301,39.684,39.7147,13302.0
2017-10-27 12:55:00,51.7,51.7,51.62,51.66,13658.0,39.707,39.707,39.6456,39.6763,13658.0
2017-10-27 13:00:00,51.66,51.67,51.64,51.65,10535.0,39.6763,39.684,39.661,39.6686,10535.0
2017-10-27 13:05:00,51.65,51.67,51.64,51.66,10623.0,39.6686,39.684,39.661,39.6763,10623.0
2017-10-27 13:10:00,51.67,51.68,51.6,51.6,14056.0,39.684,39.6917,39.6302,39.6302,14056.0
2017-10-27 13:15:00,51.6,51.62,51.53,51.55,26844.0,39.6302,39.6456,39.5765,39.5918,26844.0
2017-10-27 13:20:00,51.55,51.56,51.52,51.55,13202.0,39.5918,39.5995,39.5688,39.5918,13202.0
2017-10-27 13:25:00,51.55,51.6,51.53,51.59,8377.0,39.5918,39.6302,39.5765,39.6226,8377.0
2017-10-27 13:30:00,51.59,51.59,51.56,51.57,12364.0,39.6226,39.6226,39.5995,39.6072,12364.0
2017-10-27 13:35:00,51.57,51.58,51.51,51.52,10229.0,39.6072,39.6149,39.5611,39.5688,10229.0
2017-10-27 13:40:00,51.52,51.54,51.49,51.5,16770.0,39.5688,39.5842,39.5458,39.5534,16770.0
2017-10-27 13:45:00,51.49,51.55,51.49,51.54,8365.0,39.5458,39.5918,39.5458,39.5842,8365.0
2017-10-27 13:50:00,51.53,51.55,51.5,51.51,11230.0,39.5765,39.5918,39.5534,39.5611,11230.0
2017-10-27 13:55:00,51.5,51.52,51.47,51.51,19818.0,39.5534,39.5688,39.5304,39.5611,19818.0
2017-10-27 14:00:00,51.5,51.55,51.49,51.52,20573.0,39.5534,39.5918,39.5458,39.5688,20573.0
2017-10-27 14:05:00,51.51,51.57,51.49,51.56,17633.0,39.5611,39.6072,39.5458,39.5995,17633.0
2017-10-27 14:10:00,51.55,51.6,51.55,51.55,14271.0,39.5918,39.6302,39.5918,39.5918,14271.0
2017-10-27 14:15:00,51.55,51.58,51.53,51.57,26683.0,39.5918,39.6149,39.5765,39.6072,26683.0
2017-10-27 14:20:00,51.58,51.6,51.57,51.57,12761.0,39.6149,39.6302,39.6072,39.6072,12761.0
2017-10-27 14:25:00,51.58,51.58,51.54,51.58,13221.0,39.6149,39.6149,39.5842,39.6149,13221.0
2017-10-27 14:30:00,51.57,51.59,51.55,51.59,16860.0,39.6072,39.6226,39.5918,39.6226,16860.0
2017-10-27 14:35:00,51.58,51.59,51.53,51.54,19599.0,39.6149,39.6226,39.5765,39.5842,19599.0
2017-10-27 14:40:00,51.54,51.55,51.51,51.51,21643.0,39.5842,39.5918,39.5611,39.5611,21643.0
2017-10-27 14:45:00,51.52,51.52,51.49,51.51,14777.0,39.5688,39.5688,39.5458,39.5611,14777.0
2017-10-27 14:50:00,51.51,51.55,51.49,51.54,25499.0,39.5611,39.5918,39.5458,39.5842,25499.0
2017-10-27 14:55:00,51.54,51.56,51.52,51.54,19062.0,39.5842,39.5995,39.5688,39.5842,19062.0
2017-10-27 15:00:00,51.54,51.57,51.51,51.52,11737.0,39.5842,39.6072,39.5611,39.5688,11737.0
2017-10-27 15:05:00,51.53,51.53,51.49,51.49,21383.0,39.5765,39.5765,39.5458,39.5458,21383.0
2017-10-27 15:10:00,51.49,51.53,51.49,51.53,19925.0,39.5458,39.5765,39.5458,39.5765,19925.0
2017-10-27 15:15:00,51.53,51.62,51.53,51.61,21463.0,39.5765,39.6456,39.5765,39.6379,21463.0
2017-10-27 15:20:00,51.61,51.63,51.58,51.61,24479.0,39.6379,39.6533,39.6149,39.6379,24479.0
2017-10-27 15:25:00,51.61,51.69,51.61,51.64,41994.0,39.6379,39.6994,39.6379,39.661,41994.0
2017-10-27 15:30:00,51.64,51.65,51.56,51.58,41704.0,39.661,39.6686,39.5995,39.6149,41704.0
2017-10-27 15:35:00,51.58,51.59,51.57,51.57,19933.0,39.6149,39.6226,39.6072,39.6072,19933.0
2017-10-27 15:40:00,51.58,51.6,51.55,51.56,26820.0,39.6149,39.6302,39.5918,39.5995,26820.0
2017-10-27 15:45:00,51.56,51.59,51.54,51.55,41673.0,39.5995,39.6226,39.5842,39.5918,41673.0
2017-10-27 15:50:00,51.56,51.61,51.56,51.59,50306.0,39.5995,39.6379,39.5995,39.6226,50306.0
2017-10-27 15:55:00,51.6,51.62,51.54,51.58,99203.0,39.6302,39.6456,39.5842,39.6149,99203.0
2017-10-30 09:30:00,51.76,51.81,51.48,51.72,108521.0,39.7531,39.7915,39.5381,39.7224,108521.0
2017-10-30 09:35:00,51.74,51.77,51.42,51.46,59394.0,39.7378,39.7608,39.492,39.5227,59394.0
2017-10-30 09:40:00,51.46,51.57,51.36,51.43,48519.0,39.5227,39.6072,39.4459,39.4997,48519.0
2017-10-30 09:45:00,51.41,51.59,51.4,51.43,66307.0,39.4843,39.6226,39.4766,39.4997,66307.0
2017-10-30 09:50:00,51.42,51.51,51.41,51.49,32284.0,39.492,39.5611,39.4843,39.5458,32284.0
2017-10-30 09:55:00,51.49,51.5,51.3,51.33,48500.0,39.5458,39.5534,39.3998,39.4229,48500.0
2017-10-30 10:00:00,51.32,51.42,51.26,51.26,40460.0,39.4152,39.492,39.3691,39.3691,40460.0
2017-10-30 10:05:00,51.26,51.27,51.01,51.01,59266.0,39.3691,39.3768,39.1771,39.1771,59266.0
2017-10-30 10:10:00,51.01,51.03,50.88,50.9,92377.0,39.1771,39.1925,39.0773,39.0926,92377.0
2017-10-30 10:15:00,50.89,50.92,50.84,50.88,50945.0,39.0849,39.108,39.0465,39.0773,50945.0
2017-10-30 10:20:00,50.88,51.01,50.84,50.96,46052.0,39.0773,39.1771,39.0465,39.1387,46052.0
2017-10-30 10:25:00,50.97,50.99,50.8,50.81,35519.0,39.1464,39.1617,39.0158,39.0235,35519.0
2017-10-30 10:30:00,50.8,50.85,50.77,50.82,35920.0,39.0158,39.0542,38.9928,39.0312,35920.0
2017-10-30 10:35:00,50.82,50.85,50.8,50.84,32678.0,39.0312,39.0542,39.0158,39.0465,32678.0
2017-10-30 10:40:00,50.84,50.91,50.83,50.9,28235.0,39.0465,39.1003,39.0389,39.0926,28235.0
2017-10-30 10:45:00,50.89,50.94,50.84,50.92,26573.0,39.0849,39.1233,39.0465,39.108,26573.0
2017-10-30 10:50:00,50.92,50.98,50.92,50.95,24204.0,39.108,39.1541,39.108,39.131,24204.0
2017-10-30 10:55:00,50.95,50.98,50.92,50.93,27649.0,39.131,39.1541,39.108,39.1157,27649.0
2017-10-30 11:00:00,50.93,50.99,50.86,50.97,38183.0,39.1157,39.1617,39.0619,39.1464,38183.0
2017-10-30 11:05:00,50.97,51.03,50.95,50.97,38780.0,39.1464,39.1925,39.131,39.1464,38780.0
2017-10-30 11:10:00,51.0,51.01,50.94,50.95,22745.0,39.1694,39.1771,39.1233,39.131,22745.0
2017-10-30 11:15:00,50.96,51.03,50.88,50.89,22266.0,39.1387,39.1925,39.0773,39.0849,22266.0
2017-10-30 11:20:00,50.89,50.96,50.88,50.9,58343.0,39.0849,39.1387,39.0773,39.0926,58343.0
2017-10-30 11:25:00,50.9,50.91,50.86,50.87,20145.0,39.0926,39.1003,39.0619,39.0696,20145.0
2017-10-30 11:30:00,50.86,50.92,50.85,50.91,25218.0,39.0619,39.108,39.0542,39.1003,25218.0
2017-10-30 11:35:00,50.91,50.94,50.86,50.87,33019.0,39.1003,39.1233,39.0619,39.0696,33019.0
2017-10-30 11:40:00,50.86,50.9,50.86,50.86,88098.0,39.0619,39.0926,39.0619,39.0619,88098.0
2017-10-30 11:45:00,50.87,50.91,50.81,50.82,181680.0,39.0696,39.1003,39.0235,39.0312,181680.0
2017-10-30 11:50:00,50.82,50.85,50.81,50.84,30478.0,39.0312,39.0542,39.0235,39.0465,30478.0
2017-10-30 11:55:00,50.83,50.87,50.8,50.81,30465.0,39.0389,39.0696,39.0158,39.0235,30465.0
2017-10-30 12:00:00,50.82,50.84,50.75,50.79,50140.0,39.0312,39.0465,38.9774,39.0081,50140.0
2017-10-30 12:05:00,50.8,50.8,50.72,50.72,30136.0,39.0158,39.0158,38.9544,38.9544,30136.0
2017-10-30 12:10:00,50.73,50.73,50.62,50.63,41708.0,38.9621,38.9621,38.8776,38.8853,41708.0
2017-10-30 12:15:00,50.63,50.69,50.62,50.64,36086.0,38.8853,38.9313,38.8776,38.8929,36086.0
2017-10-30 12:20:00,50.64,50.73,50.63,50.73,132779.0,38.8929,38.9621,38.8853,38.9621,132779.0
2017-10-30 12:25:00,50.73,50.75,50.67,50.67,36130.0,38.9621,38.9774,38.916,38.916,36130.0
2017-10-30 12:30:00,50.68,50.69,50.6,50.6,23196.0,38.9237,38.9313,38.8622,38.8622,23196.0
2017-10-30 12:35:00,50.61,50.62,50.5,50.51,82005.0,38.8699,38.8776,38.7854,38.7931,82005.0
2017-10-30 12:40:00,50.5,50.53,50.44,50.44,66363.0,38.7854,38.8084,38.7393,38.7393,66363.0
2017-10-30 12:45:00,50.44,50.58,50.44,50.57,85915.0,38.7393,38.8469,38.7393,38.8392,85915.0
2017-10-30 12:50:00,50.57,50.7,50.56,50.69,66476.0,38.8392,38.939,38.8315,38.9313,66476.0
2017-10-30 12:55:00,50.68,50.69,50.64,50.65,21111.0,38.9237,38.9313,38.8929,38.9006,21111.0
2017-10-30 13:00:00,50.65,50.65,50.55,50.55,20096.0,38.9006,38.9006,38.8238,38.8238,20096.0
2017-10-30 13:05:00,50.55,50.58,50.54,50.55,44701.0,38.8238,38.8469,38.8161,38.8238,44701.0
2017-10-30 13:10:00,50.55,50.61,50.54,50.6,53420.0,38.8238,38.8699,38.8161,38.8622,53420.0
2017-10-30 13:15:00,50.61,50.66,50.58,50.63,76605.0,38.8699,38.9083,38.8469,38.8853,76605.0
2017-10-30 13:20:00,50.64,50.65,50.59,50.63,225547.0,38.8929,38.9006,38.8545,38.8853,225547.0
2017-10-30 13:25:00,50.62,50.64,50.6,50.62,302052.0,38.8776,38.8929,38.8622,38.8776,302052.0
2017-10-30 13:30:00,50.63,50.64,50.58,50.58,37824.0,38.8853,38.8929,38.8469,38.8469,37824.0
2017-10-30 13:35:00,50.58,50.63,50.56,50.6,37847.0,38.8469,38.8853,38.8315,38.8622,37847.0
2017-10-30 13:40:00,50.59,50.66,50.57,50.66,318734.0,38.8545,38.9083,38.8392,38.9083,318734.0
2017-10-30 13:45:00,50.65,50.66,50.6,50.65,40091.0,38.9006,38.9083,38.8622,38.9006,40091.0
2017-10-30 13:50:00,50.66,50.74,50.66,50.73,58010.0,38.9083,38.9697,38.9083,38.9621,58010.0
2017-10-30 13:55:00,50.73,50.76,50.73,50.75,45678.0,38.9621,38.9851,38.9621,38.9774,45678.0
2017-10-30 14:00:00,50.73,50.82,50.73,50.8,18491.0,38.9621,39.0312,38.9621,39.0158,18491.0
2017-10-30 14:05:00,50.8,50.86,50.8,50.85,70832.0,39.0158,39.0619,39.0158,39.0542,70832.0
2017-10-30 14:10:00,50.84,50.91,50.8,50.9,26842.0,39.0465,39.1003,39.0158,39.0926,26842.0
2017-10-30 14:15:00,50.9,50.9,50.84,50.88,10548.0,39.0926,39.0926,39.0465,39.0773,10548.0
2017-10-30 14:20:00,50.88,50.92,50.86,50.91,53719.0,39.0773,39.108,39.0619,39.1003,53719.0
2017-10-30 14:25:00,50.92,50.93,50.82,50.86,22577.0,39.108,39.1157,39.0312,39.0619,22577.0
2017-10-30 14:30:00,50.86,50.86,50.8,50.81,20916.0,39.0619,39.0619,39.0158,39.0235,20916.0
2017-10-30 14:35:00,50.81,50.82,50.74,50.8,37867.0,39.0235,39.0312,38.9697,39.0158,37867.0
2017-10-30 14:40:00,50.8,50.87,50.78,50.87,25648.0,39.0158,39.0696,39.0005,39.0696,25648.0
2017-10-30 14:45:00,50.86,50.86,50.8,50.84,26751.0,39.0619,39.0619,39.0158,39.0465,26751.0
2017-10-30 14:50:00,50.83,50.85,50.8,50.84,36965.0,39.0389,39.0542,39.0158,39.0465,36965.0
2017-10-30 14:55:00,50.85,50.86,50.79,50.8,29471.0,39.0542,39.0619,39.0081,39.0158,29471.0
2017-10-30 15:00:00,50.8,50.83,50.78,50.79,36376.0,39.0158,39.0389,39.0005,39.0081,36376.0
2017-10-30 15:05:00,50.78,50.83,50.75,50.78,50402.0,39.0005,39.0389,38.9774,39.0005,50402.0
2017-10-30 15:10:00,50.77,50.8,50.72,50.76,48841.0,38.9928,39.0158,38.9544,38.9851,48841.0
2017-10-30 15:15:00,50.76,50.77,50.73,50.76,51452.0,38.9851,38.9928,38.9621,38.9851,51452.0
2017-10-30 15:20:00,50.77,50.82,50.72,50.75,56709.0,38.9928,39.0312,38.9544,38.9774,56709.0
2017-10-30 15:25:00,50.75,50.8,50.73,50.77,66174.0,38.9774,39.0158,38.9621,38.9928,66174.0
2017-10-30 15:30:00,50.78,50.82,50.77,50.79,74221.0,39.0005,39.0312,38.9928,39.0081,74221.0
2017-10-30 15:35:00,50.79,50.79,50.72,50.74,47312.0,39.0081,39.0081,38.9544,38.9697,47312.0
2017-10-30 15:40:00,50.73,50.77,50.7,50.7,64498.0,38.9621,38.9928,38.939,38.939,64498.0
2017-10-30 15:45:00,50.7,50.76,50.69,50.71,89258.0,38.939,38.9851,38.9313,38.9467,89258.0
2017-10-30 15:50:00,50.72,50.73,50.69,50.69,82248.0,38.9544,38.9621,38.9313,38.9313,82248.0
2017-10-30 15:55:00,50.7,50.71,50.66,50.66,250597.0,38.939,38.9467,38.9083,38.9083,250597.0
2017-10-31 09:30:00,51.06,51.64,51.06,51.52,156297.0,39.2155,39.661,39.2155,39.5688,156297.0
2017-10-31 09:35:00,51.52,52.0,51.42,51.97,123294.0,39.5688,39.9375,39.492,39.9144,123294.0
2017-10-31 09:40:00,51.98,51.98,51.63,51.64,97364.0,39.9221,39.9221,39.6533,39.661,97364.0
2017-10-31 09:45:00,51.68,51.98,51.65,51.96,61792.0,39.6917,39.9221,39.6686,39.9067,61792.0
2017-10-31 09:50:00,51.96,51.98,51.8,51.94,68862.0,39.9067,39.9221,39.7838,39.8914,68862.0
2017-10-31 09:55:00,51.95,51.97,51.85,51.94,55631.0,39.899,39.9144,39.8222,39.8914,55631.0
2017-10-31 10:00:00,51.93,51.94,51.83,51.83,74739.0,39.8837,39.8914,39.8069,39.8069,74739.0
2017-10-31 10:05:00,51.84,51.92,51.65,51.7,59794.0,39.8146,39.876,39.6686,39.707,59794.0
2017-10-31 10:10:00,51.71,51.79,51.7,51.77,61995.0,39.7147,39.7762,39.707,39.7608,61995.0
2017-10-31 10:15:00,51.77,51.77,51.61,51.69,43046.0,39.7608,39.7608,39.6379,39.6994,43046.0
2017-10-31 10:20:00,51.69,51.75,51.61,51.72,96363.0,39.6994,39.7454,39.6379,39.7224,96363.0
2017-10-31 10:25:00,51.73,51.8,51.65,51.72,107695.0,39.7301,39.7838,39.6686,39.7224,107695.0
2017-10-31 10:30:00,51.72,51.91,51.71,51.9,46887.0,39.7224,39.8683,39.7147,39.8606,46887.0
2017-10-31 10:35:00,51.91,51.96,51.85,51.96,55666.0,39.8683,39.9067,39.8222,39.9067,55666.0
2017-10-31 10:40:00,51.97,52.17,51.95,52.13,88920.0,39.9144,40.068,39.899,40.0373,88920.0
2017-10-31 10:45:00,52.12,52.2,52.08,52.1,76823.0,40.0296,40.0911,39.9989,40.0143,76823.0
2017-10-31 10:50:00,52.1,52.14,52.01,52.01,102328.0,40.0143,40.045,39.9451,39.9451,102328.0
2017-10-31 10:55:00,52.01,52.02,51.73,51.86,66739.0,39.9451,39.9528,39.7301,39.8299,66739.0
2017-10-31 11:00:00,51.85,51.86,51.76,51.76,39304.0,39.8222,39.8299,39.7531,39.7531,39304.0
2017-10-31 11:05:00,51.76,51.89,51.73,51.86,46856.0,39.7531,39.853,39.7301,39.8299,46856.0
2017-10-31 11:10:00,51.86,51.88,51.72,51.74,53905.0,39.8299,39.8453,39.7224,39.7378,53905.0
2017-10-31 11:15:00,51.75,51.9,51.75,51.89,42337.0,39.7454,39.8606,39.7454,39.853,42337.0
2017-10-31 11:20:00,51.88,51.92,51.79,51.8,22875.0,39.8453,39.876,39.7762,39.7838,22875.0
2017-10-31 11:25:00,51.8,51.85,51.76,51.81,40820.0,39.7838,39.8222,39.7531,39.7915,40820.0
2017-10-31 11:30:00,51.8,51.86,51.78,51.84,28686.0,39.7838,39.8299,39.7685,39.8146,28686.0
2017-10-31 11:35:00,51.84,51.92,51.78,51.81,34925.0,39.8146,39.876,39.7685,39.7915,34925.0
2017-10-31 11:40:00,51.81,51.89,51.8,51.86,31269.0,39.7915,39.853,39.7838,39.8299,31269.0
2017-10-31 11:45:00,51.88,51.9,51.82,51.84,17545.0,39.8453,39.8606,39.7992,39.8146,17545.0
2017-10-31 11:50:00,51.85,51.93,51.85,51.92,20578.0,39.8222,39.8837,39.8222,39.876,20578.0
2017-10-31 11:55:00,51.91,51.95,51.88,51.9,26482.0,39.8683,39.899,39.8453,39.8606,26482.0
2017-10-31 12:00:00,51.91,51.95,51.88,51.92,26160.0,39.8683,39.899,39.8453,39.876,26160.0
2017-10-31 12:05:00,51.92,51.94,51.81,51.81,17818.0,39.876,39.8914,39.7915,39.7915,17818.0
2017-10-31 12:10:00,51.82,51.84,51.74,51.8,39232.0,39.7992,39.8146,39.7378,39.7838,39232.0
2017-10-31 12:15:00,51.8,51.83,51.76,51.79,22851.0,39.7838,39.8069,39.7531,39.7762,22851.0
2017-10-31 12:20:00,51.79,51.81,51.76,51.77,11445.0,39.7762,39.7915,39.7531,39.7608,11445.0
2017-10-31 12:25:00,51.77,51.79,51.72,51.72,25199.0,39.7608,39.7762,39.7224,39.7224,25199.0
2017-10-31 12:30:00,51.71,51.75,51.66,51.66,21268.0,39.7147,39.7454,39.6763,39.6763,21268.0
2017-10-31 12:35:00,51.67,51.73,51.66,51.71,27459.0,39.684,39.7301,39.6763,39.7147,27459.0
2017-10-31 12:40:00,51.71,51.82,51.71,51.8,27906.0,39.7147,39.7992,39.7147,39.7838,27906.0
2017-10-31 12:45:00,51.8,51.86,51.8,51.86,19553.0,39.7838,39.8299,39.7838,39.8299,19553.0
2017-10-31 12:50:00,51.86,51.86,51.76,51.77,19717.0,39.8299,39.8299,39.7531,39.7608,19717.0
2017-10-31 12:55:00,51.77,51.84,51.74,51.78,24129.0,39.7608,39.8146,39.7378,39.7685,24129.0
2017-10-31 13:00:00,51.79,51.84,51.79,51.81,24516.0,39.7762,39.8146,39.7762,39.7915,24516.0
2017-10-31 13:05:00,51.82,51.87,51.79,51.83,34605.0,39.7992,39.8376,39.7762,39.8069,34605.0
2017-10-31 13:10:00,51.83,51.89,51.83,51.89,26572.0,39.8069,39.853,39.8069,39.853,26572.0
2017-10-31 13:15:00,51.88,51.91,51.84,51.91,33888.0,39.8453,39.8683,39.8146,39.8683,33888.0
2017-10-31 13:20:00,51.92,51.93,51.81,51.86,41793.0,39.876,39.8837,39.7915,39.8299,41793.0
2017-10-31 13:25:00,51.86,51.98,51.85,51.91,32605.0,39.8299,39.9221,39.8222,39.8683,32605.0
2017-10-31 13:30:00,51.91,51.94,51.88,51.91,25705.0,39.8683,39.8914,39.8453,39.8683,25705.0
2017-10-31 13:35:00,51.9,51.94,51.88,51.93,25709.0,39.8606,39.8914,39.8453,39.8837,25709.0
2017-10-31 13:40:00,51.92,51.93,51.89,51.93,19334.0,39.876,39.8837,39.853,39.8837,19334.0
2017-10-31 13:45:00,51.92,51.97,51.91,51.94,22304.0,39.876,39.9144,39.8683,39.8914,22304.0
2017-10-31 13:50:00,51.94,51.95,51.89,51.9,10512.0,39.8914,39.899,39.853,39.8606,10512.0
2017-10-31 13:55:00,51.89,51.92,51.86,51.86,24632.0,39.853,39.876,39.8299,39.8299,24632.0
2017-10-31 14:00:00,51.86,51.9,51.85,51.89,30935.0,39.8299,39.8606,39.8222,39.853,30935.0
2017-10-31 14:05:00,51.9,51.91,51.86,51.87,65634.0,39.8606,39.8683,39.8299,39.8376,65634.0
2017-10-31 14:10:00,51.88,51.91,51.86,51.89,51761.0,39.8453,39.8683,39.8299,39.853,51761.0
2017-10-31 14:15:00,51.89,51.89,51.84,51.87,27250.0,39.853,39.853,39.8146,39.8376,27250.0
2017-10-31 14:20:00,51.87,51.91,51.85,51.89,42229.0,39.8376,39.8683,39.8222,39.853,42229.0
2017-10-31 14:25:00,51.88,51.89,51.84,51.86,33788.0,39.8453,39.853,39.8146,39.8299,33788.0
2017-10-31 14:30:00,51.86,51.87,51.85,51.86,17401.0,39.8299,39.8376,39.8222,39.8299,17401.0
2017-10-31 14:35:00,51.86,51.9,51.84,51.88,30579.0,39.8299,39.8606,39.8146,39.8453,30579.0
2017-10-31 14:40:00,51.89,51.89,51.82,51.85,32451.0,39.853,39.853,39.7992,39.8222,32451.0
2017-10-31 14:45:00,51.85,51.87,51.83,51.84,20656.0,39.8222,39.8376,39.8069,39.8146,20656.0
2017-10-31 14:50:00,51.85,51.85,51.75,51.77,36624.0,39.8222,39.8222,39.7454,39.7608,36624.0
2017-10-31 14:55:00,51.77,51.83,51.77,51.79,22701.0,39.7608,39.8069,39.7608,39.7762,22701.0
2017-10-31 15:00:00,51.8,51.84,51.79,51.8,31111.0,39.7838,39.8146,39.7762,39.7838,31111.0
2017-10-31 15:05:00,51.79,51.85,51.77,51.77,59639.0,39.7762,39.8222,39.7608,39.7608,59639.0
2017-10-31 15:10:00,51.77,51.83,51.75,51.83,49572.0,39.7608,39.8069,39.7454,39.8069,49572.0
2017-10-31 15:15:00,51.82,51.83,51.76,51.77,24573.0,39.7992,39.8069,39.7531,39.7608,24573.0
2017-10-31 15:20:00,51.78,51.82,51.77,51.8,45747.0,39.7685,39.7992,39.7608,39.7838,45747.0
2017-10-31 15:25:00,51.79,51.86,51.77,51.84,36457.0,39.7762,39.8299,39.7608,39.8146,36457.0
2017-10-31 15:30:00,51.85,51.86,51.79,51.82,44536.0,39.8222,39.8299,39.7762,39.7992,44536.0
2017-10-31 15:35:00,51.81,51.84,51.79,51.82,49017.0,39.7915,39.8146,39.7762,39.7992,49017.0
2017-10-31 15:40:00,51.82,51.85,51.78,51.79,63122.0,39.7992,39.8222,39.7685,39.7762,63122.0
2017-10-31 15:45:00,51.79,51.96,51.79,51.83,115833.0,39.7762,39.9067,39.7762,39.8069,115833.0
2017-10-31 15:50:00,51.83,51.92,51.83,51.92,107702.0,39.8069,39.876,39.8069,39.876,107702.0
2017-10-31 15:55:00,51.91,51.95,51.89,51.91,215180.0,39.8683,39.899,39.853,39.8683,215180.0
2017-11-01 09:30:00,51.98,52.0,51.65,51.77,146925.0,39.9221,39.9375,39.6686,39.7608,146925.0
2017-11-01 09:35:00,51.74,52.03,51.57,52.03,57597.0,39.7378,39.9605,39.6072,39.9605,57597.0
2017-11-01 09:40:00,52.03,52.12,51.94,52.07,73782.0,39.9605,40.0296,39.8914,39.9912,73782.0
2017-11-01 09:45:00,52.05,52.15,52.03,52.11,31953.0,39.9759,40.0527,39.9605,40.0219,31953.0
2017-11-01 09:50:00,52.11,52.25,52.08,52.24,27933.0,40.0219,40.1295,39.9989,40.1218,27933.0
2017-11-01 09:55:00,52.24,52.25,52.08,52.09,26388.0,40.1218,40.1295,39.9989,40.0066,26388.0
2017-11-01 10:00:00,52.08,52.15,52.0,52.03,36665.0,39.9989,40.0527,39.9375,39.9605,36665.0
2017-11-01 10:05:00,52.02,52.2,52.02,52.18,35856.0,39.9528,40.0911,39.9528,40.0757,35856.0
2017-11-01 10:10:00,52.19,52.24,52.16,52.24,17227.0,40.0834,40.1218,40.0603,40.1218,17227.0
2017-11-01 10:15:00,52.24,52.29,52.15,52.21,41151.0,40.1218,40.1602,40.0527,40.0987,41151.0
2017-11-01 10:20:00,52.21,52.22,52.14,52.16,20292.0,40.0987,40.1064,40.045,40.0603,20292.0
2017-11-01 10:25:00,52.14,52.16,51.97,51.97,17149.0,40.045,40.0603,39.9144,39.9144,17149.0
2017-11-01 10:30:00,51.97,52.1,51.95,52.02,20887.0,39.9144,40.0143,39.899,39.9528,20887.0
2017-11-01 10:35:00,52.02,52.12,52.0,52.12,22206.0,39.9528,40.0296,39.9375,40.0296,22206.0
2017-11-01 10:40:00,52.13,52.19,52.11,52.17,20007.0,40.0373,40.0834,40.0219,40.068,20007.0
2017-11-01 10:45:00,52.18,52.21,52.11,52.17,22389.0,40.0757,40.0987,40.0219,40.068,22389.0
2017-11-01 10:50:00,52.16,52.16,52.08,52.13,14088.0,40.0603,40.0603,39.9989,40.0373,14088.0
2017-11-01 10:55:00,52.13,52.24,52.09,52.19,77633.0,40.0373,40.1218,40.0066,40.0834,77633.0
2017-11-01 11:00:00,52.18,52.18,52.02,52.02,17095.0,40.0757,40.0757,39.9528,39.9528,17095.0
2017-11-01 11:05:00,52.04,52.17,52.04,52.16,34381.0,39.9682,40.068,39.9682,40.0603,34381.0
2017-11-01 11:10:00,52.17,52.33,52.17,52.32,42586.0,40.068,40.1909,40.068,40.1832,42586.0
2017-11-01 11:15:00,52.3,52.32,52.23,52.27,22496.0,40.1679,40.1832,40.1141,40.1448,22496.0
2017-11-01 11:20:00,52.28,52.34,52.22,52.23,29351.0,40.1525,40.1986,40.1064,40.1141,29351.0
2017-11-01 11:25:00,52.23,52.23,52.12,52.13,22779.0,40.1141,40.1141,40.0296,40.0373,22779.0
2017-11-01 11:30:00,52.14,52.17,52.07,52.07,15854.0,40.045,40.068,39.9912,39.9912,15854.0
2017-11-01 11:35:00,52.08,52.2,52.08,52.18,14929.0,39.9989,40.0911,39.9989,40.0757,14929.0
2017-11-01 11:40:00,52.17,52.17,52.11,52.13,15936.0,40.068,40.068,40.0219,40.0373,15936.0
2017-11-01 11:45:00,52.11,52.2,52.11,52.19,20416.0,40.0219,40.0911,40.0219,40.0834,20416.0
2017-11-01 11:50:00,52.2,52.31,52.18,52.26,21249.0,40.0911,40.1755,40.0757,40.1371,21249.0
2017-11-01 11:55:00,52.26,52.32,52.25,52.29,16381.0,40.1371,40.1832,40.1295,40.1602,16381.0
2017-11-01 12:00:00,52.3,52.31,52.18,52.19,34693.0,40.1679,40.1755,40.0757,40.0834,34693.0
2017-11-01 12:05:00,52.18,52.21,52.16,52.19,15324.0,40.0757,40.0987,40.0603,40.0834,15324.0
2017-11-01 12:10:00,52.19,52.24,52.17,52.22,11044.0,40.0834,40.1218,40.068,40.1064,11044.0
2017-11-01 12:15:00,52.22,52.31,52.22,52.29,21333.0,40.1064,40.1755,40.1064,40.1602,21333.0
2017-11-01 12:20:00,52.28,52.29,52.23,52.25,18014.0,40.1525,40.1602,40.1141,40.1295,18014.0
2017-11-01 12:25:00,52.25,52.28,52.23,52.24,20411.0,40.1295,40.1525,40.1141,40.1218,20411.0
2017-11-01 12:30:00,52.23,52.26,52.21,52.23,18452.0,40.1141,40.1371,40.0987,40.1141,18452.0
2017-11-01 12:35:00,52.23,52.24,52.13,52.13,28544.0,40.1141,40.1218,40.0373,40.0373,28544.0
2017-11-01 12:40:00,52.13,52.17,52.13,52.14,15872.0,40.0373,40.068,40.0373,40.045,15872.0
2017-11-01 12:45:00,52.14,52.16,52.1,52.11,19308.0,40.045,40.0603,40.0143,40.0219,19308.0
2017-11-01 12:50:00,52.11,52.14,52.09,52.13,32694.0,40.0219,40.045,40.0066,40.0373,32694.0
2017-11-01 12:55:00,52.13,52.15,52.09,52.11,26611.0,40.0373,40.0527,40.0066,40.0219,26611.0
2017-11-01 13:00:00,52.11,52.12,52.08,52.09,26212.0,40.0219,40.0296,39.9989,40.0066,26212.0
2017-11-01 13:05:00,52.08,52.1,52.05,52.05,18946.0,39.9989,40.0143,39.9759,39.9759,18946.0
2017-11-01 13:10:00,52.05,52.12,52.05,52.1,20528.0,39.9759,40.0296,39.9759,40.0143,20528.0
2017-11-01 13:15:00,52.1,52.15,52.08,52.11,24205.0,40.0143,40.0527,39.9989,40.0219,24205.0
2017-11-01 13:20:00,52.11,52.12,52.05,52.09,17810.0,40.0219,40.0296,39.9759,40.0066,17810.0
2017-11-01 13:25:00,52.09,52.1,52.03,52.08,12225.0,40.0066,40.0143,39.9605,39.9989,12225.0
2017-11-01 13:30:00,52.09,52.1,52.02,52.05,9168.0,40.0066,40.0143,39.9528,39.9759,9168.0
2017-11-01 13:35:00,52.04,52.12,51.99,52.1,24300.0,39.9682,40.0296,39.9298,40.0143,24300.0
2017-11-01 13:40:00,52.09,52.12,52.08,52.1,14521.0,40.0066,40.0296,39.9989,40.0143,14521.0
2017-11-01 13:45:00,52.11,52.13,52.09,52.1,48889.0,40.0219,40.0373,40.0066,40.0143,48889.0
2017-11-01 13:50:00,52.11,52.13,52.06,52.11,17412.0,40.0219,40.0373,39.9835,40.0219,17412.0
2017-11-01 13:55:00,52.11,52.15,52.1,52.13,13920.0,40.0219,40.0527,40.0143,40.0373,13920.0
2017-11-01 14:00:00,52.12,52.14,52.02,52.09,12368.0,40.0296,40.045,39.9528,40.0066,12368.0
2017-11-01 14:05:00,52.1,52.11,52.06,52.06,9812.0,40.0143,40.0219,39.9835,39.9835,9812.0
2017-11-01 14:10:00,52.05,52.16,52.03,52.12,22191.0,39.9759,40.0603,39.9605,40.0296,22191.0
2017-11-01 14:15:00,52.11,52.13,52.04,52.07,15604.0,40.0219,40.0373,39.9682,39.9912,15604.0
2017-11-01 14:20:00,52.06,52.06,51.97,51.97,11958.0,39.9835,39.9835,39.9144,39.9144,11958.0
2017-11-01 14:25:00,51.99,52.01,51.95,51.96,11800.0,39.9298,39.9451,39.899,39.9067,11800.0
2017-11-01 14:30:00,51.95,52.04,51.95,51.98,21568.0,39.899,39.9682,39.899,39.9221,21568.0
2017-11-01 14:35:00,51.99,52.05,51.99,52.03,18952.0,39.9298,39.9759,39.9298,39.9605,18952.0
2017-11-01 14:40:00,52.02,52.05,51.98,52.04,15030.0,39.9528,39.9759,39.9221,39.9682,15030.0
2017-11-01 14:45:00,52.03,52.11,52.03,52.1,24570.0,39.9605,40.0219,39.9605,40.0143,24570.0
2017-11-01 14:50:00,52.11,52.11,52.05,52.07,28411.0,40.0219,40.0219,39.9759,39.9912,28411.0
2017-11-01 14:55:00,52.07,52.08,52.01,52.02,12703.0,39.9912,39.9989,39.9451,39.9528,12703.0
2017-11-01 15:00:00,52.01,52.05,51.99,52.04,31519.0,39.9451,39.9759,39.9298,39.9682,31519.0
2017-11-01 15:05:00,52.04,52.08,52.02,52.04,24996.0,39.9682,39.9989,39.9528,39.9682,24996.0
2017-11-01 15:10:00,52.04,52.04,52.03,52.04,26972.0,39.9682,39.9682,39.9605,39.9682,26972.0
2017-11-01 15:15:00,52.03,52.04,51.97,51.99,28895.0,39.9605,39.9682,39.9144,39.9298,28895.0
2017-11-01 15:20:00,51.99,52.02,51.98,51.98,21751.0,39.9298,39.9528,39.9221,39.9221,21751.0
2017-11-01 15:25:00,51.98,52.0,51.96,51.98,19868.0,39.9221,39.9375,39.9067,39.9221,19868.0
2017-11-01 15:30:00,51.99,52.05,51.98,52.05,55428.0,39.9298,39.9759,39.9221,39.9759,55428.0
2017-11-01 15:35:00,52.05,52.1,52.04,52.05,38906.0,39.9759,40.0143,39.9682,39.9759,38906.0
2017-11-01 15:40:00,52.05,52.09,52.03,52.07,53246.0,39.9759,40.0066,39.9605,39.9912,53246.0
2017-11-01 15:45:00,52.06,52.06,51.97,52.01,74807.0,39.9835,39.9835,39.9144,39.9451,74807.0
2017-11-01 15:50:00,52.01,52.03,51.97,51.98,48252.0,39.9451,39.9605,39.9144,39.9221,48252.0
2017-11-01 15:55:00,51.99,52.04,51.94,52.02,111353.0,39.9298,39.9682,39.8914,39.9528,111353.0
2017-11-02 09:30:00,51.97,52.03,51.87,52.0,44975.0,39.9144,39.9605,39.8376,39.9375,44975.0
2017-11-02 09:35:00,51.97,52.11,51.83,51.86,53963.0,39.9144,40.0219,39.8069,39.8299,53963.0
2017-11-02 09:40:00,51.88,51.89,51.69,51.74,31220.0,39.8453,39.853,39.6994,39.7378,31220.0
2017-11-02 09:45:00,51.77,51.8,51.62,51.66,30970.0,39.7608,39.7838,39.6456,39.6763,30970.0
2017-11-02 09:50:00,51.66,51.81,51.65,51.73,26253.0,39.6763,39.7915,39.6686,39.7301,26253.0
2017-11-02 09:55:00,51.75,51.83,51.67,51.79,17172.0,39.7454,39.8069,39.684,39.7762,17172.0
2017-11-02 10:00:00,51.79,51.87,51.7,51.71,51079.0,39.7762,39.8376,39.707,39.7147,51079.0
2017-11-02 10:05:00,51.7,51.73,51.56,51.59,26466.0,39.707,39.7301,39.5995,39.6226,26466.0
2017-11-02 10:10:00,51.6,51.69,51.55,51.61,21701.0,39.6302,39.6994,39.5918,39.6379,21701.0
2017-11-02 10:15:00,51.63,51.65,51.56,51.62,11382.0,39.6533,39.6686,39.5995,39.6456,11382.0
2017-11-02 10:20:00,51.63,51.69,51.5,51.52,34998.0,39.6533,39.6994,39.5534,39.5688,34998.0
2017-11-02 10:25:00,51.51,51.53,51.41,51.41,17144.0,39.5611,39.5765,39.4843,39.4843,17144.0
2017-11-02 10:30:00,51.41,51.63,51.4,51.59,31394.0,39.4843,39.6533,39.4766,39.6226,31394.0
2017-11-02 10:35:00,51.58,51.7,51.55,51.7,24179.0,39.6149,39.707,39.5918,39.707,24179.0
2017-11-02 10:40:00,51.73,51.74,51.64,51.66,26614.0,39.7301,39.7378,39.661,39.6763,26614.0
2017-11-02 10:45:00,51.68,51.72,51.67,51.68,12609.0,39.6917,39.7224,39.684,39.6917,12609.0
2017-11-02 10:50:00,51.68,51.79,51.68,51.79,9554.0,39.6917,39.7762,39.6917,39.7762,9554.0
2017-11-02 10:55:00,51.79,51.79,51.69,51.71,44707.0,39.7762,39.7762,39.6994,39.7147,44707.0
2017-11-02 11:00:00,51.72,51.77,51.69,51.71,25358.0,39.7224,39.7608,39.6994,39.7147,25358.0
2017-11-02 11:05:00,51.71,51.74,51.67,51.69,16922.0,39.7147,39.7378,39.684,39.6994,16922.0
2017-11-02 11:10:00,51.69,51.76,51.67,51.75,14716.0,39.6994,39.7531,39.684,39.7454,14716.0
2017-11-02 11:15:00,51.75,51.77,51.71,51.76,14779.0,39.7454,39.7608,39.7147,39.7531,14779.0
2017-11-02 11:20:00,51.76,51.82,51.75,51.81,19567.0,39.7531,39.7992,39.7454,39.7915,19567.0
2017-11-02 11:25:00,51.82,51.82,51.74,51.76,15200.0,39.7992,39.7992,39.7378,39.7531,15200.0
2017-11-02 11:30:00,51.76,51.78,51.69,51.77,12129.0,39.7531,39.7685,39.6994,39.7608,12129.0
2017-11-02 11:35:00,51.76,51.87,51.71,51.86,42074.0,39.7531,39.8376,39.7147,39.8299,42074.0
2017-11-02 11:40:00,51.85,51.89,51.84,51.88,35153.0,39.8222,39.853,39.8146,39.8453,35153.0
2017-11-02 11:45:00,51.88,51.91,51.83,51.91,22953.0,39.8453,39.8683,39.8069,39.8683,22953.0
2017-11-02 11:50:00,51.9,51.95,51.89,51.92,33581.0,39.8606,39.899,39.853,39.876,33581.0
2017-11-02 11:55:00,51.92,51.92,51.81,51.87,16133.0,39.876,39.876,39.7915,39.8376,16133.0
2017-11-02 12:00:00,51.87,51.87,51.79,51.83,14981.0,39.8376,39.8376,39.7762,39.8069,14981.0
2017-11-02 12:05:00,51.85,51.87,51.78,51.78,12803.0,39.8222,39.8376,39.7685,39.7685,12803.0
2017-11-02 12:10:00,51.8,51.82,51.78,51.81,16465.0,39.7838,39.7992,39.7685,39.7915,16465.0
2017-11-02 12:15:00,51.81,51.82,51.78,51.79,14082.0,39.7915,39.7992,39.7685,39.7762,14082.0
2017-11-02 12:20:00,51.79,51.86,51.76,51.82,17967.0,39.7762,39.8299,39.7531,39.7992,17967.0
2017-11-02 12:25:00,51.84,51.89,51.82,51.87,19575.0,39.8146,39.853,39.7992,39.8376,19575.0
2017-11-02 12:30:00,51.87,51.95,51.86,51.94,23771.0,39.8376,39.899,39.8299,39.8914,23771.0
2017-11-02 12:35:00,51.94,51.96,51.88,51.92,22192.0,39.8914,39.9067,39.8453,39.876,22192.0
2017-11-02 12:40:00,51.93,51.96,51.88,51.94,31606.0,39.8837,39.9067,39.8453,39.8914,31606.0
2017-11-02 12:45:00,51.96,51.96,51.85,51.86,11866.0,39.9067,39.9067,39.8222,39.8299,11866.0
2017-11-02 12:50:00,51.85,51.88,51.8,51.8,14254.0,39.8222,39.8453,39.7838,39.7838,14254.0
2017-11-02 12:55:00,51.83,51.85,51.79,51.82,9608.0,39.8069,39.8222,39.7762,39.7992,9608.0
2017-11-02 13:00:00,51.82,51.87,51.8,51.83,19514.0,39.7992,39.8376,39.7838,39.8069,19514.0
2017-11-02 13:05:00,51.83,51.84,51.79,51.8,8669.0,39.8069,39.8146,39.7762,39.7838,8669.0
2017-11-02 13:10:00,51.8,51.86,51.8,51.85,21278.0,39.7838,39.8299,39.7838,39.8222,21278.0
2017-11-02 13:15:00,51.85,51.88,51.84,51.86,19290.0,39.8222,39.8453,39.8146,39.8299,19290.0
2017-11-02 13:20:00,51.86,51.88,51.82,51.84,21892.0,39.8299,39.8453,39.7992,39.8146,21892.0
2017-11-02 13:25:00,51.84,51.86,51.78,51.83,18079.0,39.8146,39.8299,39.7685,39.8069,18079.0
2017-11-02 13:30:00,51.81,51.81,51.69,51.71,21654.0,39.7915,39.7915,39.6994,39.7147,21654.0
2017-11-02 13:35:00,51.71,51.75,51.7,51.73,12394.0,39.7147,39.7454,39.707,39.7301,12394.0
2017-11-02 13:40:00,51.73,51.74,51.68,51.69,18149.0,39.7301,39.7378,39.6917,39.6994,18149.0
2017-11-02 13:45:00,51.7,51.74,51.7,51.72,7955.0,39.707,39.7378,39.707,39.7224,7955.0
2017-11-02 13:50:00,51.72,51.81,51.72,51.8,22684.0,39.7224,39.7915,39.7224,39.7838,22684.0
2017-11-02 13:55:00,51.79,51.81,51.76,51.79,11563.0,39.7762,39.7915,39.7531,39.7762,11563.0
2017-11-02 14:00:00,51.79,51.82,51.74,51.74,20556.0,39.7762,39.7992,39.7378,39.7378,20556.0
2017-11-02 14:05:00,51.74,51.75,51.68,51.73,14400.0,39.7378,39.7454,39.6917,39.7301,14400.0
2017-11-02 14:10:00,51.73,51.76,51.69,51.71,19873.0,39.7301,39.7531,39.6994,39.7147,19873.0
2017-11-02 14:15:00,51.71,51.72,51.67,51.7,29036.0,39.7147,39.7224,39.684,39.707,29036.0
2017-11-02 14:20:00,51.7,51.74,51.68,51.73,21136.0,39.707,39.7378,39.6917,39.7301,21136.0
2017-11-02 14:25:00,51.74,51.78,51.71,51.77,29837.0,39.7378,39.7685,39.7147,39.7608,29837.0
2017-11-02 14:30:00,51.76,51.77,51.71,51.71,13878.0,39.7531,39.7608,39.7147,39.7147,13878.0
2017-11-02 14:35:00,51.71,51.73,51.71,51.73,12777.0,39.7147,39.7301,39.7147,39.7301,12777.0
2017-11-02 14:40:00,51.73,51.74,51.65,51.69,26835.0,39.7301,39.7378,39.6686,39.6994,26835.0
2017-11-02 14:45:00,51.69,51.7,51.66,51.69,23425.0,39.6994,39.707,39.6763,39.6994,23425.0
2017-11-02 14:50:00,51.68,51.7,51.63,51.64,14828.0,39.6917,39.707,39.6533,39.661,14828.0
2017-11-02 14:55:00,51.66,51.69,51.64,51.68,13179.0,39.6763,39.6994,39.661,39.6917,13179.0
2017-11-02 15:00:00,51.67,51.7,51.65,51.69,34527.0,39.684,39.707,39.6686,39.6994,34527.0
2017-11-02 15:05:00,51.69,51.71,51.67,51.7,21701.0,39.6994,39.7147,39.684,39.707,21701.0
2017-11-02 15:10:00,51.71,51.75,51.7,51.73,21911.0,39.7147,39.7454,39.707,39.7301,21911.0
2017-11-02 15:15:00,51.72,51.72,51.68,51.69,17450.0,39.7224,39.7224,39.6917,39.6994,17450.0
2017-11-02 15:20:00,51.7,51.74,51.68,51.72,22164.0,39.707,39.7378,39.6917,39.7224,22164.0
2017-11-02 15:25:00,51.72,51.77,51.71,51.74,33822.0,39.7224,39.7608,39.7147,39.7378,33822.0
2017-11-02 15:30:00,51.74,51.78,51.71,51.72,36371.0,39.7378,39.7685,39.7147,39.7224,36371.0
2017-11-02 15:35:00,51.72,51.77,51.72,51.76,30112.0,39.7224,39.7608,39.7224,39.7531,30112.0
2017-11-02 15:40:00,51.75,51.78,51.72,51.74,30625.0,39.7454,39.7685,39.7224,39.7378,30625.0
2017-11-02 15:45:00,51.74,51.79,51.74,51.79,37648.0,39.7378,39.7762,39.7378,39.7762,37648.0
2017-11-02 15:50:00,51.79,51.83,51.75,51.78,43511.0,39.7762,39.8069,39.7454,39.7685,43511.0
2017-11-02 15:55:00,51.77,51.79,51.75,51.76,87763.0,39.7608,39.7762,39.7454,39.7531,87763.0
2017-11-03 09:30:00,51.61,51.74,51.61,51.7,36482.0,39.6379,39.7378,39.6379,39.707,36482.0
2017-11-03 09:35:00,51.66,51.76,51.58,51.71,52647.0,39.6763,39.7531,39.6149,39.7147,52647.0
2017-11-03 09:40:00,51.65,51.71,51.54,51.69,18594.0,39.6686,39.7147,39.5842,39.6994,18594.0
2017-11-03 09:45:00,51.69,51.71,51.6,51.65,52587.0,39.6994,39.7147,39.6302,39.6686,52587.0
2017-11-03 09:50:00,51.64,51.72,51.63,51.65,19376.0,39.661,39.7224,39.6533,39.6686,19376.0
2017-11-03 09:55:00,51.68,51.68,51.59,51.62,17500.0,39.6917,39.6917,39.6226,39.6456,17500.0
2017-11-03 10:00:00,51.59,51.66,51.59,51.65,7442.0,39.6226,39.6763,39.6226,39.6686,7442.0
2017-11-03 10:05:00,51.63,51.73,51.57,51.72,23299.0,39.6533,39.7301,39.6072,39.7224,23299.0
2017-11-03 10:10:00,51.7,51.75,51.63,51.65,15967.0,39.707,39.7454,39.6533,39.6686,15967.0
2017-11-03 10:15:00,51.64,51.69,51.62,51.69,23566.0,39.661,39.6994,39.6456,39.6994,23566.0
2017-11-03 10:20:00,51.69,51.71,51.64,51.67,11635.0,39.6994,39.7147,39.661,39.684,11635.0
2017-11-03 10:25:00,51.66,51.68,51.63,51.65,15818.0,39.6763,39.6917,39.6533,39.6686,15818.0
2017-11-03 10:30:00,51.64,51.69,51.58,51.65,8826.0,39.661,39.6994,39.6149,39.6686,8826.0
2017-11-03 10:35:00,51.65,51.68,51.61,51.65,14469.0,39.6686,39.6917,39.6379,39.6686,14469.0
2017-11-03 10:40:00,51.64,51.65,51.57,51.59,8973.0,39.661,39.6686,39.6072,39.6226,8973.0
2017-11-03 10:45:00,51.61,51.63,51.57,51.6,11239.0,39.6379,39.6533,39.6072,39.6302,11239.0
2017-11-03 10:50:00,51.6,51.8,51.6,51.74,46495.0,39.6302,39.7838,39.6302,39.7378,46495.0
2017-11-03 10:55:00,51.74,51.74,51.66,51.68,12857.0,39.7378,39.7378,39.6763,39.6917,12857.0
2017-11-03 11:00:00,51.68,51.7,51.65,51.69,7000.0,39.6917,39.707,39.6686,39.6994,7000.0
2017-11-03 11:05:00,51.69,51.69,51.65,51.66,12560.0,39.6994,39.6994,39.6686,39.6763,12560.0
2017-11-03 11:10:00,51.66,51.67,51.61,51.66,15313.0,39.6763,39.684,39.6379,39.6763,15313.0
2017-11-03 11:15:00,51.67,51.68,51.61,51.63,12502.0,39.684,39.6917,39.6379,39.6533,12502.0
2017-11-03 11:20:00,51.62,51.67,51.59,51.62,48580.0,39.6456,39.684,39.6226,39.6456,48580.0
2017-11-03 11:25:00,51.62,51.62,51.56,51.58,15544.0,39.6456,39.6456,39.5995,39.6149,15544.0
2017-11-03 11:30:00,51.58,51.61,51.56,51.57,8502.0,39.6149,39.6379,39.5995,39.6072,8502.0
2017-11-03 11:35:00,51.56,51.57,51.51,51.52,17226.0,39.5995,39.6072,39.5611,39.5688,17226.0
2017-11-03 11:40:00,51.51,51.56,51.47,51.47,18124.0,39.5611,39.5995,39.5304,39.5304,18124.0
2017-11-03 11:45:00,51.46,51.47,51.39,51.39,15461.0,39.5227,39.5304,39.469,39.469,15461.0
2017-11-03 11:50:00,51.4,51.42,51.37,51.38,13292.0,39.4766,39.492,39.4536,39.4613,13292.0
2017-11-03 11:55:00,51.38,51.4,51.35,51.35,15385.0,39.4613,39.4766,39.4382,39.4382,15385.0
2017-11-03 12:00:00,51.36,51.41,51.35,51.39,20146.0,39.4459,39.4843,39.4382,39.469,20146.0
2017-11-03 12:05:00,51.4,51.4,51.36,51.37,8762.0,39.4766,39.4766,39.4459,39.4536,8762.0
2017-11-03 12:10:00,51.36,51.39,51.34,51.37,12163.0,39.4459,39.469,39.4306,39.4536,12163.0
2017-11-03 12:15:00,51.38,51.5,51.38,51.48,15243.0,39.4613,39.5534,39.4613,39.5381,15243.0
2017-11-03 12:20:00,51.48,51.52,51.46,51.47,27264.0,39.5381,39.5688,39.5227,39.5304,27264.0
2017-11-03 12:25:00,51.47,51.51,51.41,51.42,14048.0,39.5304,39.5611,39.4843,39.492,14048.0
2017-11-03 12:30:00,51.43,51.46,51.42,51.45,4962.0,39.4997,39.5227,39.492,39.515,4962.0
2017-11-03 12:35:00,51.46,51.48,51.44,51.47,7886.0,39.5227,39.5381,39.5074,39.5304,7886.0
2017-11-03 12:40:00,51.47,51.51,51.45,51.47,11324.0,39.5304,39.5611,39.515,39.5304,11324.0
2017-11-03 12:45:00,51.47,51.52,51.47,51.5,5706.0,39.5304,39.5688,39.5304,39.5534,5706.0
2017-11-03 12:50:00,51.49,51.51,51.47,51.49,11846.0,39.5458,39.5611,39.5304,39.5458,11846.0
2017-11-03 12:55:00,51.5,51.5,51.46,51.48,12401.0,39.5534,39.5534,39.5227,39.5381,12401.0
2017-11-03 13:00:00,51.48,51.49,51.44,51.47,15142.0,39.5381,39.5458,39.5074,39.5304,15142.0
2017-11-03 13:05:00,51.45,51.49,51.44,51.45,14903.0,39.515,39.5458,39.5074,39.515,14903.0
2017-11-03 13:10:00,51.45,51.57,51.44,51.55,33563.0,39.515,39.6072,39.5074,39.5918,33563.0
2017-11-03 13:15:00,51.55,51.57,51.54,51.55,12984.0,39.5918,39.6072,39.5842,39.5918,12984.0
2017-11-03 13:20:00,51.55,51.55,51.53,51.54,2659.0,39.5918,39.5918,39.5765,39.5842,2659.0
2017-11-03 13:25:00,51.55,51.55,51.49,51.52,10916.0,39.5918,39.5918,39.5458,39.5688,10916.0
2017-11-03 13:30:00,51.51,51.51,51.46,51.46,5291.0,39.5611,39.5611,39.5227,39.5227,5291.0
2017-11-03 13:35:00,51.45,51.46,51.41,51.41,11119.0,39.515,39.5227,39.4843,39.4843,11119.0
2017-11-03 13:40:00,51.41,51.45,51.4,51.43,13295.0,39.4843,39.515,39.4766,39.4997,13295.0
2017-11-03 13:45:00,51.43,51.46,51.42,51.44,9078.0,39.4997,39.5227,39.492,39.5074,9078.0
2017-11-03 13:50:00,51.44,51.46,51.43,51.44,11740.0,39.5074,39.5227,39.4997,39.5074,11740.0
2017-11-03 13:55:00,51.44,51.45,51.4,51.4,7280.0,39.5074,39.515,39.4766,39.4766,7280.0
2017-11-03 14:00:00,51.41,51.41,51.34,51.35,16469.0,39.4843,39.4843,39.4306,39.4382,16469.0
2017-11-03 14:05:00,51.34,51.35,51.32,51.35,16840.0,39.4306,39.4382,39.4152,39.4382,16840.0
2017-11-03 14:10:00,51.35,51.38,51.33,51.37,25972.0,39.4382,39.4613,39.4229,39.4536,25972.0
2017-11-03 14:15:00,51.38,51.39,51.35,51.36,11195.0,39.4613,39.469,39.4382,39.4459,11195.0
2017-11-03 14:20:00,51.37,51.41,51.34,51.35,10699.0,39.4536,39.4843,39.4306,39.4382,10699.0
2017-11-03 14:25:00,51.35,51.38,51.29,51.3,44158.0,39.4382,39.4613,39.3922,39.3998,44158.0
2017-11-03 14:30:00,51.28,51.3,51.26,51.28,14284.0,39.3845,39.3998,39.3691,39.3845,14284.0
2017-11-03 14:35:00,51.28,51.29,51.24,51.27,17873.0,39.3845,39.3922,39.3537,39.3768,17873.0
2017-11-03 14:40:00,51.27,51.39,51.26,51.39,33612.0,39.3768,39.469,39.3691,39.469,33612.0
2017-11-03 14:45:00,51.39,51.44,51.38,51.41,24206.0,39.469,39.5074,39.4613,39.4843,24206.0
2017-11-03 14:50:00,51.41,51.43,51.39,51.39,9262.0,39.4843,39.4997,39.469,39.469,9262.0
2017-11-03 14:55:00,51.4,51.4,51.35,51.36,25121.0,39.4766,39.4766,39.4382,39.4459,25121.0
2017-11-03 15:00:00,51.37,51.42,51.36,51.4,34361.0,39.4536,39.492,39.4459,39.4766,34361.0
2017-11-03 15:05:00,51.4,51.43,51.37,51.37,23447.0,39.4766,39.4997,39.4536,39.4536,23447.0
2017-11-03 15:10:00,51.38,51.38,51.33,51.34,24032.0,39.4613,39.4613,39.4229,39.4306,24032.0
2017-11-03 15:15:00,51.34,51.37,51.31,51.34,21392.0,39.4306,39.4536,39.4075,39.4306,21392.0
2017-11-03 15:20:00,51.35,51.35,51.32,51.33,24665.0,39.4382,39.4382,39.4152,39.4229,24665.0
2017-11-03 15:25:00,51.33,51.35,51.32,51.32,18825.0,39.4229,39.4382,39.4152,39.4152,18825.0
2017-11-03 15:30:00,51.32,51.35,51.3,51.3,28942.0,39.4152,39.4382,39.3998,39.3998,28942.0
2017-11-03 15:35:00,51.31,51.34,51.3,51.33,22261.0,39.4075,39.4306,39.3998,39.4229,22261.0
2017-11-03 15:40:00,51.34,51.36,51.33,51.34,36972.0,39.4306,39.4459,39.4229,39.4306,36972.0
2017-11-03 15:45:00,51.35,51.35,51.31,51.32,48566.0,39.4382,39.4382,39.4075,39.4152,48566.0
2017-11-03 15:50:00,51.31,51.34,51.29,51.34,67824.0,39.4075,39.4306,39.3922,39.4306,67824.0
2017-11-03 15:55:00,51.34,51.35,51.3,51.34,122550.0,39.4306,39.4382,39.3998,39.4306,122550.0
2017-11-06 09:30:00,51.08,51.19,51.03,51.07,90426.0,39.2309,39.3153,39.1925,39.2232,90426.0
2017-11-06 09:35:00,51.07,51.07,50.92,51.04,30708.0,39.2232,39.2232,39.108,39.2001,30708.0
2017-11-06 09:40:00,51.03,51.03,50.87,50.92,82060.0,39.1925,39.1925,39.0696,39.108,82060.0
2017-11-06 09:45:00,50.92,50.93,50.61,50.88,84726.0,39.108,39.1157,38.8699,39.0773,84726.0
2017-11-06 09:50:00,50.88,51.0,50.78,50.99,83763.0,39.0773,39.1694,39.0005,39.1617,83763.0
2017-11-06 09:55:00,50.98,51.08,50.95,50.97,32529.0,39.1541,39.2309,39.131,39.1464,32529.0
2017-11-06 10:00:00,50.98,51.01,50.9,50.9,13939.0,39.1541,39.1771,39.0926,39.0926,13939.0
2017-11-06 10:05:00,50.9,50.92,50.81,50.86,23943.0,39.0926,39.108,39.0235,39.0619,23943.0
2017-11-06 10:10:00,50.86,50.93,50.82,50.85,20750.0,39.0619,39.1157,39.0312,39.0542,20750.0
2017-11-06 10:15:00,50.87,50.96,50.86,50.86,50400.0,39.0696,39.1387,39.0619,39.0619,50400.0
2017-11-06 10:20:00,50.85,50.89,50.79,50.8,18987.0,39.0542,39.0849,39.0081,39.0158,18987.0
2017-11-06 10:25:00,50.79,50.86,50.73,50.83,15877.0,39.0081,39.0619,38.9621,39.0389,15877.0
2017-11-06 10:30:00,50.82,50.88,50.77,50.82,21192.0,39.0312,39.0773,38.9928,39.0312,21192.0
2017-11-06 10:35:00,50.83,50.85,50.77,50.8,25369.0,39.0389,39.0542,38.9928,39.0158,25369.0
2017-11-06 10:40:00,50.79,50.79,50.72,50.77,22207.0,39.0081,39.0081,38.9544,38.9928,22207.0
2017-11-06 10:45:00,50.77,50.81,50.68,50.69,71511.0,38.9928,39.0235,38.9237,38.9313,71511.0
2017-11-06 10:50:00,50.69,50.74,50.64,50.65,40278.0,38.9313,38.9697,38.8929,38.9006,40278.0
2017-11-06 10:55:00,50.65,50.67,50.62,50.65,27972.0,38.9006,38.916,38.8776,38.9006,27972.0
2017-11-06 11:00:00,50.65,50.79,50.64,50.75,20870.0,38.9006,39.0081,38.8929,38.9774,20870.0
2017-11-06 11:05:00,50.74,50.77,50.67,50.71,21822.0,38.9697,38.9928,38.916,38.9467,21822.0
2017-11-06 11:10:00,50.7,50.7,50.63,50.67,32444.0,38.939,38.939,38.8853,38.916,32444.0
2017-11-06 11:15:00,50.67,50.69,50.61,50.63,25206.0,38.916,38.9313,38.8699,38.8853,25206.0
2017-11-06 11:20:00,50.63,50.77,50.62,50.74,44998.0,38.8853,38.9928,38.8776,38.9697,44998.0
2017-11-06 11:25:00,50.73,50.75,50.71,50.74,24175.0,38.9621,38.9774,38.9467,38.9697,24175.0
2017-11-06 11:30:00,50.74,50.77,50.71,50.73,27967.0,38.9697,38.9928,38.9467,38.9621,27967.0
2017-11-06 11:35:00,50.73,50.76,50.67,50.68,20395.0,38.9621,38.9851,38.916,38.9237,20395.0
2017-11-06 11:40:00,50.68,50.7,50.61,50.61,15747.0,38.9237,38.939,38.8699,38.8699,15747.0
2017-11-06 11:45:00,50.61,50.61,50.57,50.6,21597.0,38.8699,38.8699,38.8392,38.8622,21597.0
2017-11-06 11:50:00,50.6,50.63,50.59,50.63,19815.0,38.8622,38.8853,38.8545,38.8853,19815.0
2017-11-06 11:55:00,50.63,50.71,50.62,50.66,47397.0,38.8853,38.9467,38.8776,38.9083,47397.0
2017-11-06 12:00:00,50.66,50.68,50.61,50.63,21178.0,38.9083,38.9237,38.8699,38.8853,21178.0
2017-11-06 12:05:00,50.62,50.63,50.6,50.61,13066.0,38.8776,38.8853,38.8622,38.8699,13066.0
2017-11-06 12:10:00,50.61,50.62,50.59,50.61,29012.0,38.8699,38.8776,38.8545,38.8699,29012.0
2017-11-06 12:15:00,50.6,50.61,50.58,50.6,37492.0,38.8622,38.8699,38.8469,38.8622,37492.0
2017-11-06 12:20:00,50.59,50.6,50.51,50.52,66489.0,38.8545,38.8622,38.7931,38.8008,66489.0
2017-11-06 12:25:00,50.53,50.57,50.48,50.49,65172.0,38.8084,38.8392,38.77,38.7777,65172.0
2017-11-06 12:30:00,50.49,50.51,50.44,50.47,13582.0,38.7777,38.7931,38.7393,38.7624,13582.0
2017-11-06 12:35:00,50.47,50.51,50.45,50.47,21881.0,38.7624,38.7931,38.747,38.7624,21881.0
2017-11-06 12:40:00,50.46,50.56,50.45,50.52,26675.0,38.7547,38.8315,38.747,38.8008,26675.0
2017-11-06 12:45:00,50.53,50.53,50.39,50.39,30274.0,38.8084,38.8084,38.7009,38.7009,30274.0
2017-11-06 12:50:00,50.4,50.42,50.39,50.4,24840.0,38.7086,38.724,38.7009,38.7086,24840.0
2017-11-06 12:55:00,50.4,50.41,50.34,50.35,23932.0,38.7086,38.7163,38.6625,38.6702,23932.0
2017-11-06 13:00:00,50.35,50.4,50.32,50.39,19656.0,38.6702,38.7086,38.6472,38.7009,19656.0
2017-11-06 13:05:00,50.39,50.4,50.37,50.39,17701.0,38.7009,38.7086,38.6856,38.7009,17701.0
2017-11-06 13:10:00,50.38,50.41,50.37,50.4,24279.0,38.6932,38.7163,38.6856,38.7086,24279.0
2017-11-06 13:15:00,50.39,50.4,50.37,50.37,13026.0,38.7009,38.7086,38.6856,38.6856,13026.0
2017-11-06 13:20:00,50.37,50.39,50.35,50.37,9655.0,38.6856,38.7009,38.6702,38.6856,9655.0
2017-11-06 13:25:00,50.36,50.4,50.36,50.38,15878.0,38.6779,38.7086,38.6779,38.6932,15878.0
2017-11-06 13:30:00,50.39,50.39,50.35,50.38,30615.0,38.7009,38.7009,38.6702,38.6932,30615.0
2017-11-06 13:35:00,50.39,50.41,50.32,50.34,27667.0,38.7009,38.7163,38.6472,38.6625,27667.0
2017-11-06 13:40:00,50.34,50.34,50.27,50.27,22760.0,38.6625,38.6625,38.6088,38.6088,22760.0
2017-11-06 13:45:00,50.28,50.29,50.22,50.23,31696.0,38.6164,38.6241,38.5704,38.578,31696.0
2017-11-06 13:50:00,50.23,50.24,50.21,50.22,22015.0,38.578,38.5857,38.5627,38.5704,22015.0
2017-11-06 13:55:00,50.22,50.29,50.22,50.23,104614.0,38.5704,38.6241,38.5704,38.578,104614.0
2017-11-06 14:00:00,50.23,50.27,50.21,50.25,21843.0,38.578,38.6088,38.5627,38.5934,21843.0
2017-11-06 14:05:00,50.24,50.29,50.22,50.29,49020.0,38.5857,38.6241,38.5704,38.6241,49020.0
2017-11-06 14:10:00,50.29,50.34,50.28,50.34,27450.0,38.6241,38.6625,38.6164,38.6625,27450.0
2017-11-06 14:15:00,50.33,50.43,50.32,50.4,49519.0,38.6548,38.7316,38.6472,38.7086,49519.0
2017-11-06 14:20:00,50.4,50.4,50.36,50.36,13019.0,38.7086,38.7086,38.6779,38.6779,13019.0
2017-11-06 14:25:00,50.36,50.37,50.32,50.33,30975.0,38.6779,38.6856,38.6472,38.6548,30975.0
2017-11-06 14:30:00,50.33,50.33,50.28,50.3,44391.0,38.6548,38.6548,38.6164,38.6318,44391.0
2017-11-06 14:35:00,50.29,50.3,50.24,50.27,27844.0,38.6241,38.6318,38.5857,38.6088,27844.0
2017-11-06 14:40:00,50.27,50.32,50.27,50.31,30168.0,38.6088,38.6472,38.6088,38.6395,30168.0
2017-11-06 14:45:00,50.31,50.31,50.25,50.26,43959.0,38.6395,38.6395,38.5934,38.6011,43959.0
2017-11-06 14:50:00,50.26,50.28,50.24,50.27,19536.0,38.6011,38.6164,38.5857,38.6088,19536.0
2017-11-06 14:55:00,50.27,50.31,50.27,50.31,26261.0,38.6088,38.6395,38.6088,38.6395,26261.0
2017-11-06 15:00:00,50.32,50.32,50.27,50.29,23633.0,38.6472,38.6472,38.6088,38.6241,23633.0
2017-11-06 15:05:00,50.3,50.3,50.27,50.28,28279.0,38.6318,38.6318,38.6088,38.6164,28279.0
2017-11-06 15:10:00,50.28,50.3,50.27,50.28,25587.0,38.6164,38.6318,38.6088,38.6164,25587.0
2017-11-06 15:15:00,50.28,50.29,50.25,50.29,41754.0,38.6164,38.6241,38.5934,38.6241,41754.0
2017-11-06 15:20:00,50.29,50.3,50.22,50.23,45342.0,38.6241,38.6318,38.5704,38.578,45342.0
2017-11-06 15:25:00,50.23,50.26,50.2,50.21,65920.0,38.578,38.6011,38.555,38.5627,65920.0
2017-11-06 15:30:00,50.21,50.22,50.15,50.18,61961.0,38.5627,38.5704,38.5166,38.5396,61961.0
2017-11-06 15:35:00,50.19,50.26,50.16,50.19,61276.0,38.5473,38.6011,38.5243,38.5473,61276.0
2017-11-06 15:40:00,50.18,50.2,50.15,50.17,66850.0,38.5396,38.555,38.5166,38.532,66850.0
2017-11-06 15:45:00,50.17,50.17,50.13,50.14,66706.0,38.532,38.532,38.5012,38.5089,66706.0
2017-11-06 15:50:00,50.13,50.13,50.08,50.1,119852.0,38.5012,38.5012,38.4628,38.4782,119852.0
2017-11-06 15:55:00,50.11,50.13,50.08,50.1,187140.0,38.4859,38.5012,38.4628,38.4782,187140.0
2017-11-07 09:30:00,50.07,50.15,49.65,50.04,185176.0,38.4552,38.5166,38.1326,38.4321,185176.0
2017-11-07 09:35:00,50.04,50.14,49.96,50.02,52232.0,38.4321,38.5089,38.3707,38.4168,52232.0
2017-11-07 09:40:00,50.01,50.08,49.86,50.08,78852.0,38.4091,38.4628,38.2939,38.4628,78852.0
2017-11-07 09:45:00,50.07,50.07,49.88,49.99,76190.0,38.4552,38.4552,38.3092,38.3937,76190.0
2017-11-07 09:50:00,50.0,50.05,49.95,49.99,69577.0,38.4014,38.4398,38.363,38.3937,69577.0
2017-11-07 09:55:00,50.0,50.1,49.98,50.07,93654.0,38.4014,38.4782,38.386,38.4552,93654.0
2017-11-07 10:00:00,50.07,50.26,50.04,50.18,99119.0,38.4552,38.6011,38.4321,38.5396,99119.0
2017-11-07 10:05:00,50.18,50.26,50.16,50.25,65308.0,38.5396,38.6011,38.5243,38.5934,65308.0
2017-11-07 10:10:00,50.25,50.3,50.22,50.23,39964.0,38.5934,38.6318,38.5704,38.578,39964.0
2017-11-07 10:15:00,50.23,50.34,50.23,50.33,43735.0,38.578,38.6625,38.578,38.6548,43735.0
2017-11-07 10:20:00,50.34,50.42,50.33,50.42,82340.0,38.6625,38.724,38.6548,38.724,82340.0
2017-11-07 10:25:00,50.42,50.47,50.38,50.41,43188.0,38.724,38.7624,38.6932,38.7163,43188.0
2017-11-07 10:30:00,50.41,50.52,50.41,50.42,67351.0,38.7163,38.8008,38.7163,38.724,67351.0
2017-11-07 10:35:00,50.43,50.43,50.32,50.37,62684.0,38.7316,38.7316,38.6472,38.6856,62684.0
2017-11-07 10:40:00,50.37,50.42,50.24,50.33,55791.0,38.6856,38.724,38.5857,38.6548,55791.0
2017-11-07 10:45:00,50.33,50.38,50.27,50.37,110697.0,38.6548,38.6932,38.6088,38.6856,110697.0
2017-11-07 10:50:00,50.38,50.5,50.35,50.49,37046.0,38.6932,38.7854,38.6702,38.7777,37046.0
2017-11-07 10:55:00,50.5,50.58,50.46,50.58,46170.0,38.7854,38.8469,38.7547,38.8469,46170.0
2017-11-07 11:00:00,50.58,50.69,50.55,50.69,34878.0,38.8469,38.9313,38.8238,38.9313,34878.0
2017-11-07 11:05:00,50.69,50.74,50.68,50.7,45444.0,38.9313,38.9697,38.9237,38.939,45444.0
2017-11-07 11:10:00,50.71,50.79,50.69,50.77,31321.0,38.9467,39.0081,38.9313,38.9928,31321.0
2017-11-07 11:15:00,50.78,50.8,50.74,50.77,31507.0,39.0005,39.0158,38.9697,38.9928,31507.0
2017-11-07 11:20:00,50.79,50.88,50.79,50.85,22900.0,39.0081,39.0773,39.0081,39.0542,22900.0
2017-11-07 11:25:00,50.86,50.92,50.79,50.84,24727.0,39.0619,39.108,39.0081,39.0465,24727.0
2017-11-07 11:30:00,50.84,50.84,50.78,50.8,23539.0,39.0465,39.0465,39.0005,39.0158,23539.0
2017-11-07 11:35:00,50.79,50.79,50.75,50.78,23102.0,39.0081,39.0081,38.9774,39.0005,23102.0
2017-11-07 11:40:00,50.78,50.88,50.76,50.87,51351.0,39.0005,39.0773,38.9851,39.0696,51351.0
2017-11-07 11:45:00,50.86,50.87,50.78,50.81,42241.0,39.0619,39.0696,39.0005,39.0235,42241.0
2017-11-07 11:50:00,50.79,50.79,50.69,50.7,28951.0,39.0081,39.0081,38.9313,38.939,28951.0
2017-11-07 11:55:00,50.71,50.74,50.66,50.73,32470.0,38.9467,38.9697,38.9083,38.9621,32470.0
2017-11-07 12:00:00,50.73,50.83,50.71,50.75,26942.0,38.9621,39.0389,38.9467,38.9774,26942.0
2017-11-07 12:05:00,50.75,50.76,50.67,50.68,21995.0,38.9774,38.9851,38.916,38.9237,21995.0
2017-11-07 12:10:00,50.68,50.76,50.67,50.74,17673.0,38.9237,38.9851,38.916,38.9697,17673.0
2017-11-07 12:15:00,50.75,50.82,50.75,50.77,16704.0,38.9774,39.0312,38.9774,38.9928,16704.0
2017-11-07 12:20:00,50.77,50.87,50.77,50.87,13516.0,38.9928,39.0696,38.9928,39.0696,13516.0
2017-11-07 12:25:00,50.87,50.93,50.87,50.93,11022.0,39.0696,39.1157,39.0696,39.1157,11022.0
2017-11-07 12:30:00,50.92,50.95,50.87,50.92,60874.0,39.108,39.131,39.0696,39.108,60874.0
2017-11-07 12:35:00,50.92,50.97,50.92,50.92,23593.0,39.108,39.1464,39.108,39.108,23593.0
2017-11-07 12:40:00,50.92,50.95,50.92,50.95,14299.0,39.108,39.131,39.108,39.131,14299.0
2017-11-07 12:45:00,50.95,50.95,50.9,50.93,16834.0,39.131,39.131,39.0926,39.1157,16834.0
2017-11-07 12:50:00,50.93,50.98,50.93,50.95,12446.0,39.1157,39.1541,39.1157,39.131,12446.0
2017-11-07 12:55:00,50.94,50.96,50.89,50.91,11520.0,39.1233,39.1387,39.0849,39.1003,11520.0
2017-11-07 13:00:00,50.9,50.96,50.9,50.95,17945.0,39.0926,39.1387,39.0926,39.131,17945.0
2017-11-07 13:05:00,50.94,50.96,50.94,50.95,19752.0,39.1233,39.1387,39.1233,39.131,19752.0
2017-11-07 13:10:00,50.94,50.99,50.94,50.96,29468.0,39.1233,39.1617,39.1233,39.1387,29468.0
2017-11-07 13:15:00,50.96,51.02,50.95,51.02,11868.0,39.1387,39.1848,39.131,39.1848,11868.0
2017-11-07 13:20:00,51.02,51.02,50.98,51.01,16292.0,39.1848,39.1848,39.1541,39.1771,16292.0
2017-11-07 13:25:00,51.01,51.03,50.99,51.02,14312.0,39.1771,39.1925,39.1617,39.1848,14312.0
2017-11-07 13:30:00,51.02,51.03,50.91,50.94,19795.0,39.1848,39.1925,39.1003,39.1233,19795.0
2017-11-07 13:35:00,50.94,50.99,50.94,50.98,13382.0,39.1233,39.1617,39.1233,39.1541,13382.0
2017-11-07 13:40:00,50.98,50.99,50.94,50.94,27361.0,39.1541,39.1617,39.1233,39.1233,27361.0
2017-11-07 13:45:00,50.95,50.99,50.94,50.95,15157.0,39.131,39.1617,39.1233,39.131,15157.0
2017-11-07 13:50:00,50.95,50.95,50.91,50.94,24726.0,39.131,39.131,39.1003,39.1233,24726.0
2017-11-07 13:55:00,50.94,50.94,50.87,50.87,23448.0,39.1233,39.1233,39.0696,39.0696,23448.0
2017-11-07 14:00:00,50.87,50.96,50.86,50.96,29332.0,39.0696,39.1387,39.0619,39.1387,29332.0
2017-11-07 14:05:00,50.95,50.99,50.94,50.99,15789.0,39.131,39.1617,39.1233,39.1617,15789.0
2017-11-07 14:10:00,50.98,51.0,50.96,50.97,28881.0,39.1541,39.1694,39.1387,39.1464,28881.0
2017-11-07 14:15:00,50.96,50.97,50.92,50.92,18065.0,39.1387,39.1464,39.108,39.108,18065.0
2017-11-07 14:20:00,50.92,50.97,50.9,50.93,31214.0,39.108,39.1464,39.0926,39.1157,31214.0
2017-11-07 14:25:00,50.93,50.94,50.87,50.88,24616.0,39.1157,39.1233,39.0696,39.0773,24616.0
2017-11-07 14:30:00,50.88,50.91,50.87,50.88,21701.0,39.0773,39.1003,39.0696,39.0773,21701.0
2017-11-07 14:35:00,50.89,50.94,50.89,50.93,30446.0,39.0849,39.1233,39.0849,39.1157,30446.0
2017-11-07 14:40:00,50.92,50.96,50.91,50.94,22351.0,39.108,39.1387,39.1003,39.1233,22351.0
2017-11-07 14:45:00,50.94,50.95,50.94,50.95,9507.0,39.1233,39.131,39.1233,39.131,9507.0
2017-11-07 14:50:00,50.94,50.97,50.93,50.97,33882.0,39.1233,39.1464,39.1157,39.1464,33882.0
2017-11-07 14:55:00,50.97,50.99,50.92,50.92,27795.0,39.1464,39.1617,39.108,39.108,27795.0
2017-11-07 15:00:00,50.92,50.94,50.9,50.94,21459.0,39.108,39.1233,39.0926,39.1233,21459.0
2017-11-07 15:05:00,50.93,50.98,50.93,50.98,17536.0,39.1157,39.1541,39.1157,39.1541,17536.0
2017-11-07 15:10:00,50.98,50.98,50.92,50.96,27002.0,39.1541,39.1541,39.108,39.1387,27002.0
2017-11-07 15:15:00,50.96,50.96,50.92,50.96,19929.0,39.1387,39.1387,39.108,39.1387,19929.0
2017-11-07 15:20:00,50.96,50.97,50.94,50.95,35588.0,39.1387,39.1464,39.1233,39.131,35588.0
2017-11-07 15:25:00,50.95,50.97,50.86,50.87,31003.0,39.131,39.1464,39.0619,39.0696,31003.0
2017-11-07 15:30:00,50.88,50.92,50.87,50.89,39734.0,39.0773,39.108,39.0696,39.0849,39734.0
2017-11-07 15:35:00,50.89,50.91,50.87,50.88,53499.0,39.0849,39.1003,39.0696,39.0773,53499.0
2017-11-07 15:40:00,50.88,50.95,50.88,50.93,70771.0,39.0773,39.131,39.0773,39.1157,70771.0
2017-11-07 15:45:00,50.92,50.94,50.87,50.9,78357.0,39.108,39.1233,39.0696,39.0926,78357.0
2017-11-07 15:50:00,50.91,50.94,50.9,50.93,61851.0,39.1003,39.1233,39.0926,39.1157,61851.0
2017-11-07 15:55:00,50.93,50.97,50.93,50.97,133885.0,39.1157,39.1464,39.1157,39.1464,133885.0
2017-11-08 09:30:00,51.49,51.71,51.38,51.69,114230.0,39.5458,39.7147,39.4613,39.6994,114230.0
2017-11-08 09:35:00,51.71,51.92,51.57,51.84,66992.0,39.7147,39.876,39.6072,39.8146,66992.0
2017-11-08 09:40:00,51.84,51.86,51.71,51.77,41685.0,39.8146,39.8299,39.7147,39.7608,41685.0
2017-11-08 09:45:00,51.79,51.83,51.62,51.63,47161.0,39.7762,39.8069,39.6456,39.6533,47161.0
2017-11-08 09:50:00,51.61,51.68,51.5,51.53,55691.0,39.6379,39.6917,39.5534,39.5765,55691.0
2017-11-08 09:55:00,51.54,51.54,51.38,51.47,104629.0,39.5842,39.5842,39.4613,39.5304,104629.0
2017-11-08 10:00:00,51.47,51.48,51.42,51.46,67226.0,39.5304,39.5381,39.492,39.5227,67226.0
2017-11-08 10:05:00,51.46,51.48,51.44,51.47,56708.0,39.5227,39.5381,39.5074,39.5304,56708.0
2017-11-08 10:10:00,51.47,51.52,51.46,51.52,48977.0,39.5304,39.5688,39.5227,39.5688,48977.0
2017-11-08 10:15:00,51.53,51.73,51.52,51.72,33635.0,39.5765,39.7301,39.5688,39.7224,33635.0
2017-11-08 10:20:00,51.73,51.81,51.71,51.79,31133.0,39.7301,39.7915,39.7147,39.7762,31133.0
2017-11-08 10:25:00,51.8,51.84,51.71,51.71,29153.0,39.7838,39.8146,39.7147,39.7147,29153.0
2017-11-08 10:30:00,51.71,51.71,51.56,51.58,28785.0,39.7147,39.7147,39.5995,39.6149,28785.0
2017-11-08 10:35:00,51.58,51.74,51.58,51.72,32613.0,39.6149,39.7378,39.6149,39.7224,32613.0
2017-11-08 10:40:00,51.72,51.73,51.68,51.68,18933.0,39.7224,39.7301,39.6917,39.6917,18933.0
2017-11-08 10:45:00,51.69,51.69,51.52,51.52,53224.0,39.6994,39.6994,39.5688,39.5688,53224.0
2017-11-08 10:50:00,51.51,51.6,51.51,51.54,77277.0,39.5611,39.6302,39.5611,39.5842,77277.0
2017-11-08 10:55:00,51.54,51.59,51.49,51.58,44728.0,39.5842,39.6226,39.5458,39.6149,44728.0
2017-11-08 11:00:00,51.59,51.63,51.52,51.52,30296.0,39.6226,39.6533,39.5688,39.5688,30296.0
2017-11-08 11:05:00,51.52,51.54,51.45,51.54,30811.0,39.5688,39.5842,39.515,39.5842,30811.0
2017-11-08 11:10:00,51.55,51.56,51.47,51.48,30688.0,39.5918,39.5995,39.5304,39.5381,30688.0
2017-11-08 11:15:00,51.48,51.53,51.45,51.51,36773.0,39.5381,39.5765,39.515,39.5611,36773.0
2017-11-08 11:20:00,51.51,51.51,51.42,51.51,38932.0,39.5611,39.5611,39.492,39.5611,38932.0
2017-11-08 11:25:00,51.5,51.6,51.5,51.6,27204.0,39.5534,39.6302,39.5534,39.6302,27204.0
2017-11-08 11:30:00,51.61,51.61,51.51,51.55,24314.0,39.6379,39.6379,39.5611,39.5918,24314.0
2017-11-08 11:35:00,51.56,51.61,51.55,51.59,26107.0,39.5995,39.6379,39.5918,39.6226,26107.0
2017-11-08 11:40:00,51.58,51.65,51.56,51.64,31934.0,39.6149,39.6686,39.5995,39.661,31934.0
2017-11-08 11:45:00,51.65,51.65,51.6,51.61,17436.0,39.6686,39.6686,39.6302,39.6379,17436.0
2017-11-08 11:50:00,51.61,51.66,51.61,51.65,17753.0,39.6379,39.6763,39.6379,39.6686,17753.0
2017-11-08 11:55:00,51.65,51.69,51.64,51.67,20381.0,39.6686,39.6994,39.661,39.684,20381.0
2017-11-08 12:00:00,51.68,51.73,51.66,51.73,18830.0,39.6917,39.7301,39.6763,39.7301,18830.0
2017-11-08 12:05:00,51.73,51.73,51.65,51.69,24186.0,39.7301,39.7301,39.6686,39.6994,24186.0
2017-11-08 12:10:00,51.69,51.71,51.68,51.7,16039.0,39.6994,39.7147,39.6917,39.707,16039.0
2017-11-08 12:15:00,51.7,51.7,51.59,51.6,23621.0,39.707,39.707,39.6226,39.6302,23621.0
2017-11-08 12:20:00,51.61,51.62,51.56,51.59,18200.0,39.6379,39.6456,39.5995,39.6226,18200.0
2017-11-08 12:25:00,51.58,51.66,51.58,51.66,9525.0,39.6149,39.6763,39.6149,39.6763,9525.0
2017-11-08 12:30:00,51.66,51.72,51.65,51.71,20305.0,39.6763,39.7224,39.6686,39.7147,20305.0
2017-11-08 12:35:00,51.71,51.75,51.71,51.74,15472.0,39.7147,39.7454,39.7147,39.7378,15472.0
2017-11-08 12:40:00,51.74,51.75,51.7,51.71,16108.0,39.7378,39.7454,39.707,39.7147,16108.0
2017-11-08 12:45:00,51.7,51.78,51.7,51.77,12286.0,39.707,39.7685,39.707,39.7608,12286.0
2017-11-08 12:50:00,51.77,51.79,51.76,51.79,19881.0,39.7608,39.7762,39.7531,39.7762,19881.0
2017-11-08 12:55:00,51.78,51.82,51.75,51.77,22908.0,39.7685,39.7992,39.7454,39.7608,22908.0
2017-11-08 13:00:00,51.77,51.8,51.73,51.76,21522.0,39.7608,39.7838,39.7301,39.7531,21522.0
2017-11-08 13:05:00,51.73,51.75,51.7,51.73,16148.0,39.7301,39.7454,39.707,39.7301,16148.0
2017-11-08 13:10:00,51.74,51.79,51.73,51.79,16146.0,39.7378,39.7762,39.7301,39.7762,16146.0
2017-11-08 13:15:00,51.79,51.79,51.71,51.71,17792.0,39.7762,39.7762,39.7147,39.7147,17792.0
2017-11-08 13:20:00,51.71,51.8,51.7,51.79,17810.0,39.7147,39.7838,39.707,39.7762,17810.0
2017-11-08 13:25:00,51.79,51.88,51.79,51.88,18941.0,39.7762,39.8453,39.7762,39.8453,18941.0
2017-11-08 13:30:00,51.88,51.91,51.88,51.9,20967.0,39.8453,39.8683,39.8453,39.8606,20967.0
2017-11-08 13:35:00,51.91,51.91,51.85,51.87,16926.0,39.8683,39.8683,39.8222,39.8376,16926.0
2017-11-08 13:40:00,51.86,51.93,51.86,51.87,24570.0,39.8299,39.8837,39.8299,39.8376,24570.0
2017-11-08 13:45:00,51.87,51.87,51.81,51.82,15193.0,39.8376,39.8376,39.7915,39.7992,15193.0
2017-11-08 13:50:00,51.82,51.83,51.8,51.83,11084.0,39.7992,39.8069,39.7838,39.8069,11084.0
2017-11-08 13:55:00,51.82,51.86,51.82,51.86,22684.0,39.7992,39.8299,39.7992,39.8299,22684.0
2017-11-08 14:00:00,51.85,51.92,51.85,51.92,19587.0,39.8222,39.876,39.8222,39.876,19587.0
2017-11-08 14:05:00,51.92,51.93,51.87,51.93,20934.0,39.876,39.8837,39.8376,39.8837,20934.0
2017-11-08 14:10:00,51.91,51.92,51.89,51.92,18441.0,39.8683,39.876,39.853,39.876,18441.0
2017-11-08 14:15:00,51.92,51.96,51.92,51.95,28079.0,39.876,39.9067,39.876,39.899,28079.0
2017-11-08 14:20:00,51.95,51.97,51.95,51.97,28919.0,39.899,39.9144,39.899,39.9144,28919.0
2017-11-08 14:25:00,51.96,52.04,51.95,52.04,102430.0,39.9067,39.9682,39.899,39.9682,102430.0
2017-11-08 14:30:00,52.03,52.04,51.99,52.02,74094.0,39.9605,39.9682,39.9298,39.9528,74094.0
2017-11-08 14:35:00,52.02,52.06,52.01,52.05,41182.0,39.9528,39.9835,39.9451,39.9759,41182.0
2017-11-08 14:40:00,52.05,52.07,52.04,52.05,32451.0,39.9759,39.9912,39.9682,39.9759,32451.0
2017-11-08 14:45:00,52.06,52.09,52.04,52.09,29113.0,39.9835,40.0066,39.9682,40.0066,29113.0
2017-11-08 14:50:00,52.08,52.1,52.05,52.07,34260.0,39.9989,40.0143,39.9759,39.9912,34260.0
2017-11-08 14:55:00,52.08,52.11,52.08,52.1,24265.0,39.9989,40.0219,39.9989,40.0143,24265.0
2017-11-08 15:00:00,52.1,52.1,52.02,52.03,41667.0,40.0143,40.0143,39.9528,39.9605,41667.0
2017-11-08 15:05:00,52.03,52.1,52.03,52.08,38037.0,39.9605,40.0143,39.9605,39.9989,38037.0
2017-11-08 15:10:00,52.07,52.11,52.07,52.09,37165.0,39.9912,40.0219,39.9912,40.0066,37165.0
2017-11-08 15:15:00,52.09,52.14,52.09,52.1,27993.0,40.0066,40.045,40.0066,40.0143,27993.0
2017-11-08 15:20:00,52.1,52.13,52.08,52.13,35003.0,40.0143,40.0373,39.9989,40.0373,35003.0
2017-11-08 15:25:00,52.12,52.13,52.09,52.11,33007.0,40.0296,40.0373,40.0066,40.0219,33007.0
2017-11-08 15:30:00,52.11,52.16,52.1,52.16,37758.0,40.0219,40.0603,40.0143,40.0603,37758.0
2017-11-08 15:35:00,52.16,52.22,52.14,52.22,91999.0,40.0603,40.1064,40.045,40.1064,91999.0
2017-11-08 15:40:00,52.22,52.22,52.18,52.19,89426.0,40.1064,40.1064,40.0757,40.0834,89426.0
2017-11-08 15:45:00,52.19,52.2,52.13,52.13,154182.0,40.0834,40.0911,40.0373,40.0373,154182.0
2017-11-08 15:50:00,52.14,52.14,52.09,52.09,135831.0,40.045,40.045,40.0066,40.0066,135831.0
2017-11-08 15:55:00,52.1,52.25,52.06,52.23,487412.0,40.0143,40.1295,39.9835,40.1141,487412.0
2017-11-09 09:30:00,52.06,52.48,52.03,52.47,89106.0,39.9835,40.3061,39.9605,40.2984,89106.0
2017-11-09 09:35:00,52.48,52.61,52.05,52.08,173705.0,40.3061,40.4059,39.9759,39.9989,173705.0
2017-11-09 09:40:00,52.05,52.15,51.93,51.93,59066.0,39.9759,40.0527,39.8837,39.8837,59066.0
2017-11-09 09:45:00,51.92,52.09,51.92,51.97,59050.0,39.876,40.0066,39.876,39.9144,59050.0
2017-11-09 09:50:00,51.98,52.04,51.95,51.99,38707.0,39.9221,39.9682,39.899,39.9298,38707.0
2017-11-09 09:55:00,52.01,52.12,51.93,51.97,36084.0,39.9451,40.0296,39.8837,39.9144,36084.0
2017-11-09 10:00:00,51.96,52.04,51.84,51.85,69790.0,39.9067,39.9682,39.8146,39.8222,69790.0
2017-11-09 10:05:00,51.85,51.85,51.72,51.76,32874.0,39.8222,39.8222,39.7224,39.7531,32874.0
2017-11-09 10:10:00,51.76,51.83,51.74,51.81,44158.0,39.7531,39.8069,39.7378,39.7915,44158.0
2017-11-09 10:15:00,51.81,51.85,51.79,51.82,24523.0,39.7915,39.8222,39.7762,39.7992,24523.0
2017-11-09 10:20:00,51.82,51.85,51.79,51.82,25364.0,39.7992,39.8222,39.7762,39.7992,25364.0
2017-11-09 10:25:00,51.81,51.85,51.79,51.8,33942.0,39.7915,39.8222,39.7762,39.7838,33942.0
2017-11-09 10:30:00,51.81,51.87,51.8,51.84,26196.0,39.7915,39.8376,39.7838,39.8146,26196.0
2017-11-09 10:35:00,51.84,51.9,51.84,51.89,27318.0,39.8146,39.8606,39.8146,39.853,27318.0
2017-11-09 10:40:00,51.89,51.9,51.85,51.87,18989.0,39.853,39.8606,39.8222,39.8376,18989.0
2017-11-09 10:45:00,51.86,51.88,51.82,51.83,38345.0,39.8299,39.8453,39.7992,39.8069,38345.0
2017-11-09 10:50:00,51.84,51.89,51.84,51.87,11677.0,39.8146,39.853,39.8146,39.8376,11677.0
2017-11-09 10:55:00,51.87,51.94,51.87,51.91,32309.0,39.8376,39.8914,39.8376,39.8683,32309.0
2017-11-09 11:00:00,51.9,51.92,51.89,51.89,21290.0,39.8606,39.876,39.853,39.853,21290.0
2017-11-09 11:05:00,51.89,51.95,51.82,51.82,32948.0,39.853,39.899,39.7992,39.7992,32948.0
2017-11-09 11:10:00,51.83,51.84,51.74,51.74,25149.0,39.8069,39.8146,39.7378,39.7378,25149.0
2017-11-09 11:15:00,51.73,51.81,51.71,51.76,20764.0,39.7301,39.7915,39.7147,39.7531,20764.0
2017-11-09 11:20:00,51.75,51.78,51.72,51.75,23132.0,39.7454,39.7685,39.7224,39.7454,23132.0
2017-11-09 11:25:00,51.75,51.79,51.73,51.77,24127.0,39.7454,39.7762,39.7301,39.7608,24127.0
2017-11-09 11:30:00,51.77,51.83,51.76,51.83,19325.0,39.7608,39.8069,39.7531,39.8069,19325.0
2017-11-09 11:35:00,51.84,51.84,51.78,51.79,24108.0,39.8146,39.8146,39.7685,39.7762,24108.0
2017-11-09 11:40:00,51.78,51.8,51.75,51.75,29021.0,39.7685,39.7838,39.7454,39.7454,29021.0
2017-11-09 11:45:00,51.76,51.81,51.74,51.8,27850.0,39.7531,39.7915,39.7378,39.7838,27850.0
2017-11-09 11:50:00,51.81,51.85,51.78,51.83,64387.0,39.7915,39.8222,39.7685,39.8069,64387.0
2017-11-09 11:55:00,51.83,51.89,51.82,51.87,45519.0,39.8069,39.853,39.7992,39.8376,45519.0
2017-11-09 12:00:00,51.87,51.9,51.79,51.81,38102.0,39.8376,39.8606,39.7762,39.7915,38102.0
2017-11-09 12:05:00,51.81,51.84,51.77,51.78,15032.0,39.7915,39.8146,39.7608,39.7685,15032.0
2017-11-09 12:10:00,51.78,51.82,51.76,51.78,35113.0,39.7685,39.7992,39.7531,39.7685,35113.0
2017-11-09 12:15:00,51.77,51.8,51.76,51.79,25106.0,39.7608,39.7838,39.7531,39.7762,25106.0
2017-11-09 12:20:00,51.78,51.83,51.77,51.83,19240.0,39.7685,39.8069,39.7608,39.8069,19240.0
2017-11-09 12:25:00,51.83,51.92,51.82,51.89,19603.0,39.8069,39.876,39.7992,39.853,19603.0
2017-11-09 12:30:00,51.88,51.91,51.85,51.88,42541.0,39.8453,39.8683,39.8222,39.8453,42541.0
2017-11-09 12:35:00,51.89,51.91,51.82,51.83,40099.0,39.853,39.8683,39.7992,39.8069,40099.0
2017-11-09 12:40:00,51.83,51.86,51.8,51.86,13673.0,39.8069,39.8299,39.7838,39.8299,13673.0
2017-11-09 12:45:00,51.86,51.89,51.82,51.89,24678.0,39.8299,39.853,39.7992,39.853,24678.0
2017-11-09 12:50:00,51.88,51.89,51.83,51.86,55137.0,39.8453,39.853,39.8069,39.8299,55137.0
2017-11-09 12:55:00,51.85,51.88,51.85,51.87,65485.0,39.8222,39.8453,39.8222,39.8376,65485.0
2017-11-09 13:00:00,51.87,51.9,51.86,51.89,39854.0,39.8376,39.8606,39.8299,39.853,39854.0
2017-11-09 13:05:00,51.9,51.9,51.84,51.87,18487.0,39.8606,39.8606,39.8146,39.8376,18487.0
2017-11-09 13:10:00,51.87,51.91,51.86,51.9,25673.0,39.8376,39.8683,39.8299,39.8606,25673.0
2017-11-09 13:15:00,51.9,51.95,51.89,51.91,30077.0,39.8606,39.899,39.853,39.8683,30077.0
2017-11-09 13:20:00,51.91,51.94,51.78,51.79,45705.0,39.8683,39.8914,39.7685,39.7762,45705.0
2017-11-09 13:25:00,51.78,51.86,51.77,51.85,37328.0,39.7685,39.8299,39.7608,39.8222,37328.0
2017-11-09 13:30:00,51.85,51.87,51.82,51.83,52014.0,39.8222,39.8376,39.7992,39.8069,52014.0
2017-11-09 13:35:00,51.84,51.87,51.81,51.82,31180.0,39.8146,39.8376,39.7915,39.7992,31180.0
2017-11-09 13:40:00,51.83,51.86,51.81,51.83,15008.0,39.8069,39.8299,39.7915,39.8069,15008.0
2017-11-09 13:45:00,51.83,51.84,51.78,51.8,30516.0,39.8069,39.8146,39.7685,39.7838,30516.0
2017-11-09 13:50:00,51.8,51.81,51.75,51.8,33312.0,39.7838,39.7915,39.7454,39.7838,33312.0
2017-11-09 13:55:00,51.81,51.81,51.75,51.79,29146.0,39.7915,39.7915,39.7454,39.7762,29146.0
2017-11-09 14:00:00,51.78,51.8,51.75,51.79,22691.0,39.7685,39.7838,39.7454,39.7762,22691.0
2017-11-09 14:05:00,51.79,51.84,51.78,51.83,34004.0,39.7762,39.8146,39.7685,39.8069,34004.0
2017-11-09 14:10:00,51.83,51.84,51.8,51.82,39679.0,39.8069,39.8146,39.7838,39.7992,39679.0
2017-11-09 14:15:00,51.82,51.87,51.81,51.83,60889.0,39.7992,39.8376,39.7915,39.8069,60889.0
2017-11-09 14:20:00,51.84,51.86,51.81,51.83,70241.0,39.8146,39.8299,39.7915,39.8069,70241.0
2017-11-09 14:25:00,51.84,51.87,51.83,51.86,70630.0,39.8146,39.8376,39.8069,39.8299,70630.0
2017-11-09 14:30:00,51.85,51.87,51.82,51.85,42945.0,39.8222,39.8376,39.7992,39.8222,42945.0
2017-11-09 14:35:00,51.85,51.86,51.79,51.8,43167.0,39.8222,39.8299,39.7762,39.7838,43167.0
2017-11-09 14:40:00,51.8,51.82,51.79,51.8,33657.0,39.7838,39.7992,39.7762,39.7838,33657.0
2017-11-09 14:45:00,51.8,51.81,51.77,51.8,36458.0,39.7838,39.7915,39.7608,39.7838,36458.0
2017-11-09 14:50:00,51.79,51.79,51.74,51.77,43079.0,39.7762,39.7762,39.7378,39.7608,43079.0
2017-11-09 14:55:00,51.78,51.79,51.76,51.79,28683.0,39.7685,39.7762,39.7531,39.7762,28683.0
2017-11-09 15:00:00,51.78,51.82,51.77,51.78,55742.0,39.7685,39.7992,39.7608,39.7685,55742.0
2017-11-09 15:05:00,51.78,51.81,51.78,51.8,31268.0,39.7685,39.7915,39.7685,39.7838,31268.0
2017-11-09 15:10:00,51.79,51.8,51.78,51.79,29852.0,39.7762,39.7838,39.7685,39.7762,29852.0
2017-11-09 15:15:00,51.8,51.82,51.79,51.79,44694.0,39.7838,39.7992,39.7762,39.7762,44694.0
2017-11-09 15:20:00,51.79,51.82,51.79,51.79,57372.0,39.7762,39.7992,39.7762,39.7762,57372.0
2017-11-09 15:25:00,51.8,51.83,51.79,51.82,34562.0,39.7838,39.8069,39.7762,39.7992,34562.0
2017-11-09 15:30:00,51.82,51.83,51.8,51.83,50805.0,39.7992,39.8069,39.7838,39.8069,50805.0
2017-11-09 15:35:00,51.83,51.83,51.74,51.77,72212.0,39.8069,39.8069,39.7378,39.7608,72212.0
2017-11-09 15:40:00,51.76,51.78,51.73,51.76,41277.0,39.7531,39.7685,39.7301,39.7531,41277.0
2017-11-09 15:45:00,51.76,51.8,51.75,51.77,56980.0,39.7531,39.7838,39.7454,39.7608,56980.0
2017-11-09 15:50:00,51.78,51.8,51.77,51.79,41959.0,39.7685,39.7838,39.7608,39.7762,41959.0
2017-11-09 15:55:00,51.8,51.83,51.76,51.77,181750.0,39.7838,39.8069,39.7531,39.7608,181750.0
2017-11-10 09:30:00,51.58,51.86,51.5,51.8,87485.0,39.6149,39.8299,39.5534,39.7838,87485.0
2017-11-10 09:35:00,51.79,51.9,51.67,51.89,51838.0,39.7762,39.8606,39.684,39.853,51838.0
2017-11-10 09:40:00,51.89,52.1,51.86,52.09,62277.0,39.853,40.0143,39.8299,40.0066,62277.0
2017-11-10 09:45:00,52.09,52.09,51.97,52.0,48222.0,40.0066,40.0066,39.9144,39.9375,48222.0
2017-11-10 09:50:00,52.01,52.18,52.01,52.18,30709.0,39.9451,40.0757,39.9451,40.0757,30709.0
2017-11-10 09:55:00,52.19,52.22,52.1,52.14,67974.0,40.0834,40.1064,40.0143,40.045,67974.0
2017-11-10 10:00:00,52.15,52.33,52.13,52.21,76733.0,40.0527,40.1909,40.0373,40.0987,76733.0
2017-11-10 10:05:00,52.2,52.29,52.19,52.29,49132.0,40.0911,40.1602,40.0834,40.1602,49132.0
2017-11-10 10:10:00,52.28,52.3,52.2,52.27,31155.0,40.1525,40.1679,40.0911,40.1448,31155.0
2017-11-10 10:15:00,52.28,52.29,52.24,52.27,74063.0,40.1525,40.1602,40.1218,40.1448,74063.0
2017-11-10 10:20:00,52.27,52.27,52.18,52.2,71453.0,40.1448,40.1448,40.0757,40.0911,71453.0
2017-11-10 10:25:00,52.2,52.21,52.16,52.2,60043.0,40.0911,40.0987,40.0603,40.0911,60043.0
2017-11-10 10:30:00,52.2,52.24,52.09,52.1,64050.0,40.0911,40.1218,40.0066,40.0143,64050.0
2017-11-10 10:35:00,52.11,52.14,52.08,52.11,71014.0,40.0219,40.045,39.9989,40.0219,71014.0
2017-11-10 10:40:00,52.11,52.17,52.08,52.17,51922.0,40.0219,40.068,39.9989,40.068,51922.0
2017-11-10 10:45:00,52.16,52.19,52.14,52.17,63335.0,40.0603,40.0834,40.045,40.068,63335.0
2017-11-10 10:50:00,52.18,52.18,52.11,52.12,91947.0,40.0757,40.0757,40.0219,40.0296,91947.0
2017-11-10 10:55:00,52.13,52.14,52.09,52.13,44423.0,40.0373,40.045,40.0066,40.0373,44423.0
2017-11-10 11:00:00,52.12,52.13,52.08,52.1,42220.0,40.0296,40.0373,39.9989,40.0143,42220.0
2017-11-10 11:05:00,52.11,52.17,52.09,52.15,76809.0,40.0219,40.068,40.0066,40.0527,76809.0
2017-11-10 11:10:00,52.15,52.2,52.11,52.2,29029.0,40.0527,40.0911,40.0219,40.0911,29029.0
2017-11-10 11:15:00,52.19,52.19,52.1,52.11,21670.0,40.0834,40.0834,40.0143,40.0219,21670.0
2017-11-10 11:20:00,52.12,52.14,52.09,52.13,20551.0,40.0296,40.045,40.0066,40.0373,20551.0
2017-11-10 11:25:00,52.14,52.21,52.13,52.21,25005.0,40.045,40.0987,40.0373,40.0987,25005.0
2017-11-10 11:30:00,52.2,52.22,52.19,52.22,16296.0,40.0911,40.1064,40.0834,40.1064,16296.0
2017-11-10 11:35:00,52.21,52.27,52.21,52.25,20542.0,40.0987,40.1448,40.0987,40.1295,20542.0
2017-11-10 11:40:00,52.25,52.27,52.21,52.22,18865.0,40.1295,40.1448,40.0987,40.1064,18865.0
2017-11-10 11:45:00,52.22,52.34,52.18,52.34,54562.0,40.1064,40.1986,40.0757,40.1986,54562.0
2017-11-10 11:50:00,52.35,52.42,52.31,52.41,40324.0,40.2063,40.26,40.1755,40.2523,40324.0
2017-11-10 11:55:00,52.42,52.47,52.41,52.45,34616.0,40.26,40.2984,40.2523,40.2831,34616.0
2017-11-10 12:00:00,52.45,52.48,52.44,52.46,17142.0,40.2831,40.3061,40.2754,40.2907,17142.0
2017-11-10 12:05:00,52.46,52.53,52.46,52.52,44663.0,40.2907,40.3445,40.2907,40.3368,44663.0
2017-11-10 12:10:00,52.52,52.55,52.52,52.55,25397.0,40.3368,40.3599,40.3368,40.3599,25397.0
2017-11-10 12:15:00,52.54,52.59,52.54,52.57,28955.0,40.3522,40.3906,40.3522,40.3752,28955.0
2017-11-10 12:20:00,52.57,52.62,52.57,52.6,29515.0,40.3752,40.4136,40.3752,40.3983,29515.0
2017-11-10 12:25:00,52.6,52.67,52.59,52.66,23419.0,40.3983,40.452,40.3906,40.4443,23419.0
2017-11-10 12:30:00,52.65,52.65,52.62,52.65,32700.0,40.4367,40.4367,40.4136,40.4367,32700.0
2017-11-10 12:35:00,52.65,52.67,52.63,52.64,22503.0,40.4367,40.452,40.4213,40.429,22503.0
2017-11-10 12:40:00,52.63,52.69,52.62,52.69,25135.0,40.4213,40.4674,40.4136,40.4674,25135.0
2017-11-10 12:45:00,52.69,52.73,52.68,52.71,39096.0,40.4674,40.4981,40.4597,40.4828,39096.0
2017-11-10 12:50:00,52.7,52.73,52.68,52.71,36358.0,40.4751,40.4981,40.4597,40.4828,36358.0
2017-11-10 12:55:00,52.71,52.74,52.68,52.71,23570.0,40.4828,40.5058,40.4597,40.4828,23570.0
2017-11-10 13:00:00,52.71,52.76,52.71,52.75,23936.0,40.4828,40.5212,40.4828,40.5135,23936.0
2017-11-10 13:05:00,52.75,52.85,52.75,52.84,46071.0,40.5135,40.5903,40.5135,40.5826,46071.0
2017-11-10 13:10:00,52.84,52.84,52.72,52.73,41834.0,40.5826,40.5826,40.4904,40.4981,41834.0
2017-11-10 13:15:00,52.72,52.73,52.65,52.65,22592.0,40.4904,40.4981,40.4367,40.4367,22592.0
2017-11-10 13:20:00,52.65,52.75,52.64,52.74,18040.0,40.4367,40.5135,40.429,40.5058,18040.0
2017-11-10 13:25:00,52.74,52.8,52.71,52.77,53455.0,40.5058,40.5519,40.4828,40.5288,53455.0
2017-11-10 13:30:00,52.77,52.78,52.74,52.77,28838.0,40.5288,40.5365,40.5058,40.5288,28838.0
2017-11-10 13:35:00,52.77,52.82,52.74,52.8,23519.0,40.5288,40.5672,40.5058,40.5519,23519.0
2017-11-10 13:40:00,52.8,52.84,52.79,52.83,39835.0,40.5519,40.5826,40.5442,40.5749,39835.0
2017-11-10 13:45:00,52.83,52.85,52.8,52.84,37193.0,40.5749,40.5903,40.5519,40.5826,37193.0
2017-11-10 13:50:00,52.85,52.88,52.84,52.85,42355.0,40.5903,40.6133,40.5826,40.5903,42355.0
2017-11-10 13:55:00,52.86,52.89,52.82,52.89,35751.0,40.598,40.621,40.5672,40.621,35751.0
2017-11-10 14:00:00,52.89,52.96,52.87,52.94,74187.0,40.621,40.6748,40.6056,40.6594,74187.0
2017-11-10 14:05:00,52.94,53.08,52.92,53.08,87871.0,40.6594,40.7669,40.644,40.7669,87871.0
2017-11-10 14:10:00,53.08,53.17,53.06,53.17,83839.0,40.7669,40.836,40.7516,40.836,83839.0
2017-11-10 14:15:00,53.16,53.23,53.16,53.16,77408.0,40.8284,40.8821,40.8284,40.8284,77408.0
2017-11-10 14:20:00,53.16,53.17,53.09,53.14,52383.0,40.8284,40.836,40.7746,40.813,52383.0
2017-11-10 14:25:00,53.14,53.28,53.13,53.23,70911.0,40.813,40.9205,40.8053,40.8821,70911.0
2017-11-10 14:30:00,53.23,53.24,53.15,53.2,50549.0,40.8821,40.8898,40.8207,40.8591,50549.0
2017-11-10 14:35:00,53.2,53.22,53.15,53.15,34490.0,40.8591,40.8744,40.8207,40.8207,34490.0
2017-11-10 14:40:00,53.16,53.19,53.14,53.18,39314.0,40.8284,40.8514,40.813,40.8437,39314.0
2017-11-10 14:45:00,53.19,53.19,53.15,53.16,37243.0,40.8514,40.8514,40.8207,40.8284,37243.0
2017-11-10 14:50:00,53.16,53.21,53.16,53.2,40028.0,40.8284,40.8668,40.8284,40.8591,40028.0
2017-11-10 14:55:00,53.2,53.24,53.17,53.23,59608.0,40.8591,40.8898,40.836,40.8821,59608.0
2017-11-10 15:00:00,53.23,53.33,53.21,53.3,81112.0,40.8821,40.9589,40.8668,40.9359,81112.0
2017-11-10 15:05:00,53.3,53.31,53.22,53.23,54321.0,40.9359,40.9436,40.8744,40.8821,54321.0
2017-11-10 15:10:00,53.23,53.27,53.22,53.25,61479.0,40.8821,40.9128,40.8744,40.8975,61479.0
2017-11-10 15:15:00,53.25,53.28,53.24,53.28,77673.0,40.8975,40.9205,40.8898,40.9205,77673.0
2017-11-10 15:20:00,53.28,53.35,53.27,53.31,76761.0,40.9205,40.9743,40.9128,40.9436,76761.0
2017-11-10 15:25:00,53.31,53.36,53.29,53.36,73964.0,40.9436,40.982,40.9282,40.982,73964.0
2017-11-10 15:30:00,53.36,53.38,53.34,53.36,108854.0,40.982,40.9973,40.9666,40.982,108854.0
2017-11-10 15:35:00,53.37,53.4,53.32,53.33,83435.0,40.9896,41.0127,40.9512,40.9589,83435.0
2017-11-10 15:40:00,53.34,53.34,53.2,53.21,152515.0,40.9666,40.9666,40.8591,40.8668,152515.0
2017-11-10 15:45:00,53.21,53.29,53.17,53.18,132252.0,40.8668,40.9282,40.836,40.8437,132252.0
2017-11-10 15:50:00,53.17,53.25,53.17,53.25,159077.0,40.836,40.8975,40.836,40.8975,159077.0
2017-11-10 15:55:00,53.25,53.31,53.23,53.28,365092.0,40.8975,40.9436,40.8821,40.9205,365092.0
2017-11-13 09:30:00,53.02,53.53,52.97,53.16,145816.0,40.7208,41.1125,40.6824,40.8284,145816.0
2017-11-13 09:35:00,53.14,53.59,53.12,53.55,60198.0,40.813,41.1586,40.7976,41.1279,60198.0
2017-11-13 09:40:00,53.55,53.58,53.45,53.48,59239.0,41.1279,41.1509,41.0511,41.0741,59239.0
2017-11-13 09:45:00,53.49,53.54,53.43,53.44,68085.0,41.0818,41.1202,41.0357,41.0434,68085.0
2017-11-13 09:50:00,53.45,53.5,53.33,53.35,68979.0,41.0511,41.0895,40.9589,40.9743,68979.0
2017-11-13 09:55:00,53.34,53.43,53.28,53.39,42826.0,40.9666,41.0357,40.9205,41.005,42826.0
2017-11-13 10:00:00,53.39,53.42,53.11,53.2,58502.0,41.005,41.0281,40.79,40.8591,58502.0
2017-11-13 10:05:00,53.2,53.29,53.13,53.21,61737.0,40.8591,40.9282,40.8053,40.8668,61737.0
2017-11-13 10:10:00,53.2,53.23,53.08,53.15,33332.0,40.8591,40.8821,40.7669,40.8207,33332.0
2017-11-13 10:15:00,53.15,53.21,53.1,53.13,49397.0,40.8207,40.8668,40.7823,40.8053,49397.0
2017-11-13 10:20:00,53.13,53.15,53.08,53.15,27218.0,40.8053,40.8207,40.7669,40.8207,27218.0
2017-11-13 10:25:00,53.15,53.17,53.07,53.15,23988.0,40.8207,40.836,40.7592,40.8207,23988.0
2017-11-13 10:30:00,53.14,53.15,53.08,53.09,32851.0,40.813,40.8207,40.7669,40.7746,32851.0
2017-11-13 10:35:00,53.09,53.16,52.97,52.97,30585.0,40.7746,40.8284,40.6824,40.6824,30585.0
2017-11-13 10:40:00,52.97,53.09,52.96,53.05,15868.0,40.6824,40.7746,40.6748,40.7439,15868.0
2017-11-13 10:45:00,53.06,53.11,53.03,53.06,19773.0,40.7516,40.79,40.7285,40.7516,19773.0
2017-11-13 10:50:00,53.07,53.09,52.99,53.05,22890.0,40.7592,40.7746,40.6978,40.7439,22890.0
2017-11-13 10:55:00,53.05,53.11,53.05,53.07,34102.0,40.7439,40.79,40.7439,40.7592,34102.0
2017-11-13 11:00:00,53.06,53.08,53.0,53.06,21191.0,40.7516,40.7669,40.7055,40.7516,21191.0
2017-11-13 11:05:00,53.08,53.1,53.04,53.08,14983.0,40.7669,40.7823,40.7362,40.7669,14983.0
2017-11-13 11:10:00,53.09,53.11,53.04,53.07,17469.0,40.7746,40.79,40.7362,40.7592,17469.0
2017-11-13 11:15:00,53.07,53.1,53.01,53.03,27823.0,40.7592,40.7823,40.7132,40.7285,27823.0
2017-11-13 11:20:00,53.03,53.11,53.03,53.03,27682.0,40.7285,40.79,40.7285,40.7285,27682.0
2017-11-13 11:25:00,53.02,53.11,53.02,53.08,26386.0,40.7208,40.79,40.7208,40.7669,26386.0
2017-11-13 11:30:00,53.08,53.08,53.01,53.01,18836.0,40.7669,40.7669,40.7132,40.7132,18836.0
2017-11-13 11:35:00,53.01,53.06,52.99,53.06,30264.0,40.7132,40.7516,40.6978,40.7516,30264.0
2017-11-13 11:40:00,53.06,53.09,53.02,53.09,11978.0,40.7516,40.7746,40.7208,40.7746,11978.0
2017-11-13 11:45:00,53.1,53.13,53.03,53.03,28124.0,40.7823,40.8053,40.7285,40.7285,28124.0
2017-11-13 11:50:00,53.02,53.07,52.99,53.04,30427.0,40.7208,40.7592,40.6978,40.7362,30427.0
2017-11-13 11:55:00,53.04,53.09,53.01,53.08,14649.0,40.7362,40.7746,40.7132,40.7669,14649.0
2017-11-13 12:00:00,53.08,53.1,53.05,53.05,10556.0,40.7669,40.7823,40.7439,40.7439,10556.0
2017-11-13 12:05:00,53.05,53.08,53.03,53.04,14152.0,40.7439,40.7669,40.7285,40.7362,14152.0
2017-11-13 12:10:00,53.04,53.07,53.02,53.02,12575.0,40.7362,40.7592,40.7208,40.7208,12575.0
2017-11-13 12:15:00,53.02,53.04,52.99,53.0,22207.0,40.7208,40.7362,40.6978,40.7055,22207.0
2017-11-13 12:20:00,53.0,53.04,52.94,52.94,22401.0,40.7055,40.7362,40.6594,40.6594,22401.0
2017-11-13 12:25:00,52.95,52.97,52.93,52.93,19874.0,40.6671,40.6824,40.6517,40.6517,19874.0
2017-11-13 12:30:00,52.93,53.0,52.92,53.0,13414.0,40.6517,40.7055,40.644,40.7055,13414.0
2017-11-13 12:35:00,53.0,53.06,53.0,53.06,30122.0,40.7055,40.7516,40.7055,40.7516,30122.0
2017-11-13 12:40:00,53.06,53.07,53.0,53.03,28389.0,40.7516,40.7592,40.7055,40.7285,28389.0
2017-11-13 12:45:00,53.03,53.07,53.02,53.04,16552.0,40.7285,40.7592,40.7208,40.7362,16552.0
2017-11-13 12:50:00,53.04,53.05,53.02,53.04,13539.0,40.7362,40.7439,40.7208,40.7362,13539.0
2017-11-13 12:55:00,53.05,53.05,53.01,53.02,16829.0,40.7439,40.7439,40.7132,40.7208,16829.0
2017-11-13 13:00:00,53.03,53.1,52.99,52.99,48007.0,40.7285,40.7823,40.6978,40.6978,48007.0
2017-11-13 13:05:00,53.0,53.02,52.98,53.01,18296.0,40.7055,40.7208,40.6901,40.7132,18296.0
2017-11-13 13:10:00,53.01,53.02,52.99,53.0,14785.0,40.7132,40.7208,40.6978,40.7055,14785.0
2017-11-13 13:15:00,52.98,53.0,52.95,52.95,13990.0,40.6901,40.7055,40.6671,40.6671,13990.0
2017-11-13 13:20:00,52.95,52.96,52.92,52.96,11327.0,40.6671,40.6748,40.644,40.6748,11327.0
2017-11-13 13:25:00,52.96,53.0,52.96,52.97,20361.0,40.6748,40.7055,40.6748,40.6824,20361.0
2017-11-13 13:30:00,52.98,52.99,52.93,52.93,17851.0,40.6901,40.6978,40.6517,40.6517,17851.0
2017-11-13 13:35:00,52.92,52.97,52.92,52.96,17594.0,40.644,40.6824,40.644,40.6748,17594.0
2017-11-13 13:40:00,52.96,52.98,52.93,52.93,9161.0,40.6748,40.6901,40.6517,40.6517,9161.0
2017-11-13 13:45:00,52.93,52.95,52.89,52.9,18272.0,40.6517,40.6671,40.621,40.6287,18272.0
2017-11-13 13:50:00,52.89,52.94,52.89,52.92,19807.0,40.621,40.6594,40.621,40.644,19807.0
2017-11-13 13:55:00,52.92,52.93,52.85,52.86,27590.0,40.644,40.6517,40.5903,40.598,27590.0
2017-11-13 14:00:00,52.86,52.89,52.85,52.85,20017.0,40.598,40.621,40.5903,40.5903,20017.0
2017-11-13 14:05:00,52.86,52.87,52.8,52.8,21514.0,40.598,40.6056,40.5519,40.5519,21514.0
2017-11-13 14:10:00,52.79,52.85,52.74,52.85,25366.0,40.5442,40.5903,40.5058,40.5903,25366.0
2017-11-13 14:15:00,52.85,52.88,52.83,52.86,13418.0,40.5903,40.6133,40.5749,40.598,13418.0
2017-11-13 14:20:00,52.85,52.88,52.84,52.88,14554.0,40.5903,40.6133,40.5826,40.6133,14554.0
2017-11-13 14:25:00,52.88,52.91,52.86,52.9,17222.0,40.6133,40.6364,40.598,40.6287,17222.0
2017-11-13 14:30:00,52.89,52.91,52.85,52.86,19462.0,40.621,40.6364,40.5903,40.598,19462.0
2017-11-13 14:35:00,52.87,52.88,52.86,52.87,14594.0,40.6056,40.6133,40.598,40.6056,14594.0
2017-11-13 14:40:00,52.87,53.01,52.87,53.01,27978.0,40.6056,40.7132,40.6056,40.7132,27978.0
2017-11-13 14:45:00,53.02,53.02,52.98,52.99,26975.0,40.7208,40.7208,40.6901,40.6978,26975.0
2017-11-13 14:50:00,53.0,53.0,52.92,52.96,24294.0,40.7055,40.7055,40.644,40.6748,24294.0
2017-11-13 14:55:00,52.96,52.97,52.94,52.94,19810.0,40.6748,40.6824,40.6594,40.6594,19810.0
2017-11-13 15:00:00,52.95,53.01,52.94,52.98,25249.0,40.6671,40.7132,40.6594,40.6901,25249.0
2017-11-13 15:05:00,52.96,52.97,52.93,52.96,25839.0,40.6748,40.6824,40.6517,40.6748,25839.0
2017-11-13 15:10:00,52.96,52.98,52.95,52.95,26539.0,40.6748,40.6901,40.6671,40.6671,26539.0
2017-11-13 15:15:00,52.95,53.01,52.95,52.96,32617.0,40.6671,40.7132,40.6671,40.6748,32617.0
2017-11-13 15:20:00,52.96,53.03,52.94,53.03,30813.0,40.6748,40.7285,40.6594,40.7285,30813.0
2017-11-13 15:25:00,53.03,53.05,52.98,53.0,41767.0,40.7285,40.7439,40.6901,40.7055,41767.0
2017-11-13 15:30:00,53.0,53.04,52.99,53.0,36877.0,40.7055,40.7362,40.6978,40.7055,36877.0
2017-11-13 15:35:00,53.0,53.05,52.96,52.97,59288.0,40.7055,40.7439,40.6748,40.6824,59288.0
2017-11-13 15:40:00,52.96,52.96,52.91,52.91,53382.0,40.6748,40.6748,40.6364,40.6364,53382.0
2017-11-13 15:45:00,52.91,52.92,52.85,52.85,68563.0,40.6364,40.644,40.5903,40.5903,68563.0
2017-11-13 15:50:00,52.86,52.93,52.85,52.91,74026.0,40.598,40.6517,40.5903,40.6364,74026.0
2017-11-13 15:55:00,52.91,52.98,52.88,52.96,174088.0,40.6364,40.6901,40.6133,40.6748,174088.0
2017-11-14 09:30:00,53.06,53.44,53.03,53.38,101608.0,40.7516,41.0434,40.7285,40.9973,101608.0
2017-11-14 09:35:00,53.39,53.45,53.23,53.43,99715.0,41.005,41.0511,40.8821,41.0357,99715.0
2017-11-14 09:40:00,53.4,53.49,53.35,53.38,80871.0,41.0127,41.0818,40.9743,40.9973,80871.0
2017-11-14 09:45:00,53.37,53.55,53.36,53.4,75836.0,40.9896,41.1279,40.982,41.0127,75836.0
2017-11-14 09:50:00,53.44,53.59,53.37,53.55,118854.0,41.0434,41.1586,40.9896,41.1279,118854.0
2017-11-14 09:55:00,53.56,53.75,53.49,53.69,77692.0,41.1356,41.2815,41.0818,41.2354,77692.0
2017-11-14 10:00:00,53.68,53.8,53.53,53.64,77295.0,41.2277,41.3199,41.1125,41.197,77295.0
2017-11-14 10:05:00,53.65,53.77,53.64,53.73,55364.0,41.2047,41.2969,41.197,41.2661,55364.0
2017-11-14 10:10:00,53.75,53.77,53.69,53.76,53099.0,41.2815,41.2969,41.2354,41.2892,53099.0
2017-11-14 10:15:00,53.75,53.78,53.65,53.66,69192.0,41.2815,41.3045,41.2047,41.2124,69192.0
2017-11-14 10:20:00,53.66,53.82,53.63,53.8,74917.0,41.2124,41.3353,41.1893,41.3199,74917.0
2017-11-14 10:25:00,53.78,53.86,53.66,53.72,51663.0,41.3045,41.366,41.2124,41.2585,51663.0
2017-11-14 10:30:00,53.72,53.77,53.62,53.72,69707.0,41.2585,41.2969,41.1817,41.2585,69707.0
2017-11-14 10:35:00,53.73,53.79,53.68,53.75,38809.0,41.2661,41.3122,41.2277,41.2815,38809.0
2017-11-14 10:40:00,53.76,53.85,53.74,53.79,77138.0,41.2892,41.3583,41.2738,41.3122,77138.0
2017-11-14 10:45:00,53.79,53.95,53.77,53.93,71968.0,41.3122,41.4351,41.2969,41.4197,71968.0
2017-11-14 10:50:00,53.93,53.99,53.89,53.95,65901.0,41.4197,41.4658,41.389,41.4351,65901.0
2017-11-14 10:55:00,53.95,54.04,53.93,54.01,77848.0,41.4351,41.5042,41.4197,41.4812,77848.0
2017-11-14 11:00:00,54.01,54.08,53.99,54.04,77048.0,41.4812,41.5349,41.4658,41.5042,77048.0
2017-11-14 11:05:00,54.04,54.07,54.0,54.01,43793.0,41.5042,41.5273,41.4735,41.4812,43793.0
2017-11-14 11:10:00,54.01,54.03,54.0,54.0,44408.0,41.4812,41.4965,41.4735,41.4735,44408.0
2017-11-14 11:15:00,54.01,54.04,54.0,54.04,37595.0,41.4812,41.5042,41.4735,41.5042,37595.0
2017-11-14 11:20:00,54.05,54.06,53.85,53.86,50855.0,41.5119,41.5196,41.3583,41.366,50855.0
2017-11-14 11:25:00,53.86,53.89,53.85,53.86,33980.0,41.366,41.389,41.3583,41.366,33980.0
2017-11-14 11:30:00,53.86,53.93,53.84,53.87,28835.0,41.366,41.4197,41.3506,41.3737,28835.0
2017-11-14 11:35:00,53.87,53.95,53.87,53.94,26611.0,41.3737,41.4351,41.3737,41.4274,26611.0
2017-11-14 11:40:00,53.95,53.98,53.93,53.94,45360.0,41.4351,41.4581,41.4197,41.4274,45360.0
2017-11-14 11:45:00,53.94,53.95,53.84,53.85,59373.0,41.4274,41.4351,41.3506,41.3583,59373.0
2017-11-14 11:50:00,53.84,53.87,53.83,53.86,34805.0,41.3506,41.3737,41.3429,41.366,34805.0
2017-11-14 11:55:00,53.86,53.91,53.85,53.88,32290.0,41.366,41.4044,41.3583,41.3813,32290.0
2017-11-14 12:00:00,53.88,53.92,53.88,53.89,20860.0,41.3813,41.4121,41.3813,41.389,20860.0
2017-11-14 12:05:00,53.9,53.96,53.89,53.94,36194.0,41.3967,41.4428,41.389,41.4274,36194.0
2017-11-14 12:10:00,53.95,53.95,53.89,53.9,18469.0,41.4351,41.4351,41.389,41.3967,18469.0
2017-11-14 12:15:00,53.9,53.94,53.89,53.92,21031.0,41.3967,41.4274,41.389,41.4121,21031.0
2017-11-14 12:20:00,53.93,53.98,53.89,53.92,50299.0,41.4197,41.4581,41.389,41.4121,50299.0
2017-11-14 12:25:00,53.92,54.07,53.89,54.07,119220.0,41.4121,41.5273,41.389,41.5273,119220.0
2017-11-14 12:30:00,54.06,54.07,54.0,54.01,46473.0,41.5196,41.5273,41.4735,41.4812,46473.0
2017-11-14 12:35:00,54.0,54.02,54.0,54.01,25555.0,41.4735,41.4889,41.4735,41.4812,25555.0
2017-11-14 12:40:00,54.01,54.07,54.0,54.01,31400.0,41.4812,41.5273,41.4735,41.4812,31400.0
2017-11-14 12:45:00,54.02,54.03,54.0,54.0,16865.0,41.4889,41.4965,41.4735,41.4735,16865.0
2017-11-14 12:50:00,54.0,54.04,53.94,54.03,84061.0,41.4735,41.5042,41.4274,41.4965,84061.0
2017-11-14 12:55:00,54.02,54.03,54.0,54.0,28598.0,41.4889,41.4965,41.4735,41.4735,28598.0
2017-11-14 13:00:00,54.0,54.04,53.99,54.04,72789.0,41.4735,41.5042,41.4658,41.5042,72789.0
2017-11-14 13:05:00,54.05,54.05,53.99,54.0,26435.0,41.5119,41.5119,41.4658,41.4735,26435.0
2017-11-14 13:10:00,54.0,54.03,53.95,53.95,29262.0,41.4735,41.4965,41.4351,41.4351,29262.0
2017-11-14 13:15:00,53.96,54.03,53.95,53.95,48619.0,41.4428,41.4965,41.4351,41.4351,48619.0
2017-11-14 13:20:00,53.96,54.04,53.95,54.03,29882.0,41.4428,41.5042,41.4351,41.4965,29882.0
2017-11-14 13:25:00,54.04,54.08,54.0,54.06,32215.0,41.5042,41.5349,41.4735,41.5196,32215.0
2017-11-14 13:30:00,54.05,54.11,54.05,54.11,21311.0,41.5119,41.558,41.5119,41.558,21311.0
2017-11-14 13:35:00,54.1,54.13,54.1,54.1,37318.0,41.5503,41.5734,41.5503,41.5503,37318.0
2017-11-14 13:40:00,54.1,54.13,54.09,54.12,26047.0,41.5503,41.5734,41.5426,41.5657,26047.0
2017-11-14 13:45:00,54.12,54.16,54.1,54.1,76520.0,41.5657,41.5964,41.5503,41.5503,76520.0
2017-11-14 13:50:00,54.11,54.11,53.99,54.01,78887.0,41.558,41.558,41.4658,41.4812,78887.0
2017-11-14 13:55:00,54.0,54.08,54.0,54.07,24468.0,41.4735,41.5349,41.4735,41.5273,24468.0
2017-11-14 14:00:00,54.08,54.13,54.06,54.07,29795.0,41.5349,41.5734,41.5196,41.5273,29795.0
2017-11-14 14:05:00,54.07,54.11,54.05,54.1,40439.0,41.5273,41.558,41.5119,41.5503,40439.0
2017-11-14 14:10:00,54.1,54.15,54.09,54.13,44381.0,41.5503,41.5887,41.5426,41.5734,44381.0
2017-11-14 14:15:00,54.13,54.14,54.06,54.08,31039.0,41.5734,41.581,41.5196,41.5349,31039.0
2017-11-14 14:20:00,54.08,54.13,54.08,54.11,38264.0,41.5349,41.5734,41.5349,41.558,38264.0
2017-11-14 14:25:00,54.12,54.12,54.08,54.11,26437.0,41.5657,41.5657,41.5349,41.558,26437.0
2017-11-14 14:30:00,54.11,54.17,54.1,54.14,37318.0,41.558,41.6041,41.5503,41.581,37318.0
2017-11-14 14:35:00,54.14,54.26,54.14,54.26,96093.0,41.581,41.6732,41.581,41.6732,96093.0
2017-11-14 14:40:00,54.26,54.28,54.24,54.25,57153.0,41.6732,41.6886,41.6578,41.6655,57153.0
2017-11-14 14:45:00,54.25,54.26,54.15,54.19,46605.0,41.6655,41.6732,41.5887,41.6194,46605.0
2017-11-14 14:50:00,54.19,54.22,54.19,54.2,58971.0,41.6194,41.6425,41.6194,41.6271,58971.0
2017-11-14 14:55:00,54.21,54.22,54.18,54.2,73553.0,41.6348,41.6425,41.6118,41.6271,73553.0
2017-11-14 15:00:00,54.21,54.23,54.2,54.2,105132.0,41.6348,41.6502,41.6271,41.6271,105132.0
2017-11-14 15:05:00,54.21,54.21,53.93,53.99,187976.0,41.6348,41.6348,41.4197,41.4658,187976.0
2017-11-14 15:10:00,54.0,54.08,53.98,54.04,73053.0,41.4735,41.5349,41.4581,41.5042,73053.0
2017-11-14 15:15:00,54.04,54.1,54.03,54.06,34506.0,41.5042,41.5503,41.4965,41.5196,34506.0
2017-11-14 15:20:00,54.07,54.09,54.03,54.05,43367.0,41.5273,41.5426,41.4965,41.5119,43367.0
2017-11-14 15:25:00,54.06,54.12,54.0,54.04,107604.0,41.5196,41.5657,41.4735,41.5042,107604.0
2017-11-14 15:30:00,54.04,54.07,54.01,54.05,96345.0,41.5042,41.5273,41.4812,41.5119,96345.0
2017-11-14 15:35:00,54.06,54.06,54.02,54.04,105253.0,41.5196,41.5196,41.4889,41.5042,105253.0
2017-11-14 15:40:00,54.04,54.1,53.98,54.09,125778.0,41.5042,41.5503,41.4581,41.5426,125778.0
2017-11-14 15:45:00,54.1,54.12,54.03,54.06,102830.0,41.5503,41.5657,41.4965,41.5196,102830.0
2017-11-14 15:50:00,54.06,54.08,54.03,54.05,103639.0,41.5196,41.5349,41.4965,41.5119,103639.0
2017-11-14 15:55:00,54.05,54.13,54.05,54.11,216244.0,41.5119,41.5734,41.5119,41.558,216244.0
2017-11-15 09:30:00,53.95,54.07,53.57,53.6,93772.0,41.4351,41.5273,41.1433,41.1663,93772.0
2017-11-15 09:35:00,53.64,53.69,53.36,53.49,44897.0,41.197,41.2354,40.982,41.0818,44897.0
2017-11-15 09:40:00,53.53,53.8,53.48,53.54,76620.0,41.1125,41.3199,41.0741,41.1202,76620.0
2017-11-15 09:45:00,53.52,53.52,53.27,53.29,74446.0,41.1049,41.1049,40.9128,40.9282,74446.0
2017-11-15 09:50:00,53.29,53.36,53.08,53.22,63894.0,40.9282,40.982,40.7669,40.8744,63894.0
2017-11-15 09:55:00,53.23,53.39,53.14,53.35,179840.0,40.8821,41.005,40.813,40.9743,179840.0
2017-11-15 10:00:00,53.35,53.45,53.2,53.26,41614.0,40.9743,41.0511,40.8591,40.9052,41614.0
2017-11-15 10:05:00,53.26,53.35,53.05,53.09,306739.0,40.9052,40.9743,40.7439,40.7746,306739.0
2017-11-15 10:10:00,53.09,53.09,52.94,53.0,67981.0,40.7746,40.7746,40.6594,40.7055,67981.0
2017-11-15 10:15:00,53.01,53.05,52.86,53.05,63560.0,40.7132,40.7439,40.598,40.7439,63560.0
2017-11-15 10:20:00,53.07,53.07,52.98,53.0,31785.0,40.7592,40.7592,40.6901,40.7055,31785.0
2017-11-15 10:25:00,53.01,53.13,53.0,53.1,39518.0,40.7132,40.8053,40.7055,40.7823,39518.0
2017-11-15 10:30:00,53.1,53.14,52.94,53.06,55762.0,40.7823,40.813,40.6594,40.7516,55762.0
2017-11-15 10:35:00,53.05,53.19,53.05,53.14,30415.0,40.7439,40.8514,40.7439,40.813,30415.0
2017-11-15 10:40:00,53.12,53.2,53.12,53.19,32061.0,40.7976,40.8591,40.7976,40.8514,32061.0
2017-11-15 10:45:00,53.18,53.18,53.02,53.06,43126.0,40.8437,40.8437,40.7208,40.7516,43126.0
2017-11-15 10:50:00,53.08,53.08,52.88,52.93,55900.0,40.7669,40.7669,40.6133,40.6517,55900.0
2017-11-15 10:55:00,52.92,52.99,52.82,52.84,41755.0,40.644,40.6978,40.5672,40.5826,41755.0
2017-11-15 11:00:00,52.85,52.9,52.81,52.85,43950.0,40.5903,40.6287,40.5596,40.5903,43950.0
2017-11-15 11:05:00,52.84,52.92,52.79,52.9,44728.0,40.5826,40.644,40.5442,40.6287,44728.0
2017-11-15 11:10:00,52.92,52.98,52.9,52.93,30077.0,40.644,40.6901,40.6287,40.6517,30077.0
2017-11-15 11:15:00,52.93,52.94,52.81,52.84,33489.0,40.6517,40.6594,40.5596,40.5826,33489.0
2017-11-15 11:20:00,52.84,52.85,52.62,52.66,82964.0,40.5826,40.5903,40.4136,40.4443,82964.0
2017-11-15 11:25:00,52.66,52.71,52.59,52.59,37397.0,40.4443,40.4828,40.3906,40.3906,37397.0
2017-11-15 11:30:00,52.6,52.64,52.57,52.61,59956.0,40.3983,40.429,40.3752,40.4059,59956.0
2017-11-15 11:35:00,52.61,52.61,52.5,52.54,36126.0,40.4059,40.4059,40.3215,40.3522,36126.0
2017-11-15 11:40:00,52.54,52.66,52.54,52.65,39589.0,40.3522,40.4443,40.3522,40.4367,39589.0
2017-11-15 11:45:00,52.65,52.69,52.64,52.66,23083.0,40.4367,40.4674,40.429,40.4443,23083.0
2017-11-15 11:50:00,52.67,52.67,52.61,52.67,22695.0,40.452,40.452,40.4059,40.452,22695.0
2017-11-15 11:55:00,52.67,52.69,52.63,52.64,28341.0,40.452,40.4674,40.4213,40.429,28341.0
2017-11-15 12:00:00,52.64,52.65,52.61,52.63,30821.0,40.429,40.4367,40.4059,40.4213,30821.0
2017-11-15 12:05:00,52.63,52.64,52.59,52.6,36288.0,40.4213,40.429,40.3906,40.3983,36288.0
2017-11-15 12:10:00,52.6,52.63,52.56,52.63,61509.0,40.3983,40.4213,40.3675,40.4213,61509.0
2017-11-15 12:15:00,52.63,52.69,52.62,52.68,77105.0,40.4213,40.4674,40.4136,40.4597,77105.0
2017-11-15 12:20:00,52.67,52.75,52.65,52.75,33643.0,40.452,40.5135,40.4367,40.5135,33643.0
2017-11-15 12:25:00,52.76,52.88,52.72,52.85,46185.0,40.5212,40.6133,40.4904,40.5903,46185.0
2017-11-15 12:30:00,52.85,52.89,52.84,52.88,25202.0,40.5903,40.621,40.5826,40.6133,25202.0
2017-11-15 12:35:00,52.89,52.89,52.82,52.85,33249.0,40.621,40.621,40.5672,40.5903,33249.0
2017-11-15 12:40:00,52.85,52.87,52.84,52.85,28586.0,40.5903,40.6056,40.5826,40.5903,28586.0
2017-11-15 12:45:00,52.85,52.95,52.84,52.92,27195.0,40.5903,40.6671,40.5826,40.644,27195.0
2017-11-15 12:50:00,52.92,52.92,52.89,52.92,24783.0,40.644,40.644,40.621,40.644,24783.0
2017-11-15 12:55:00,52.91,52.92,52.89,52.91,19323.0,40.6364,40.644,40.621,40.6364,19323.0
2017-11-15 13:00:00,52.9,52.97,52.89,52.96,25527.0,40.6287,40.6824,40.621,40.6748,25527.0
2017-11-15 13:05:00,52.96,52.96,52.86,52.93,30313.0,40.6748,40.6748,40.598,40.6517,30313.0
2017-11-15 13:10:00,52.93,52.94,52.9,52.93,17897.0,40.6517,40.6594,40.6287,40.6517,17897.0
2017-11-15 13:15:00,52.92,52.93,52.78,52.82,38807.0,40.644,40.6517,40.5365,40.5672,38807.0
2017-11-15 13:20:00,52.82,52.83,52.75,52.79,31258.0,40.5672,40.5749,40.5135,40.5442,31258.0
2017-11-15 13:25:00,52.79,52.8,52.76,52.78,21887.0,40.5442,40.5519,40.5212,40.5365,21887.0
2017-11-15 13:30:00,52.78,52.79,52.75,52.76,18505.0,40.5365,40.5442,40.5135,40.5212,18505.0
2017-11-15 13:35:00,52.76,52.76,52.65,52.66,42558.0,40.5212,40.5212,40.4367,40.4443,42558.0
2017-11-15 13:40:00,52.67,52.71,52.66,52.71,16880.0,40.452,40.4828,40.4443,40.4828,16880.0
2017-11-15 13:45:00,52.71,52.71,52.67,52.71,32889.0,40.4828,40.4828,40.452,40.4828,32889.0
2017-11-15 13:50:00,52.71,52.83,52.71,52.81,46645.0,40.4828,40.5749,40.4828,40.5596,46645.0
2017-11-15 13:55:00,52.81,52.86,52.79,52.84,25727.0,40.5596,40.598,40.5442,40.5826,25727.0
2017-11-15 14:00:00,52.84,52.87,52.72,52.79,44908.0,40.5826,40.6056,40.4904,40.5442,44908.0
2017-11-15 14:05:00,52.79,52.8,52.72,52.74,30698.0,40.5442,40.5519,40.4904,40.5058,30698.0
2017-11-15 14:10:00,52.75,52.8,52.72,52.79,31504.0,40.5135,40.5519,40.4904,40.5442,31504.0
2017-11-15 14:15:00,52.79,52.8,52.75,52.78,33554.0,40.5442,40.5519,40.5135,40.5365,33554.0
2017-11-15 14:20:00,52.78,52.79,52.71,52.72,27077.0,40.5365,40.5442,40.4828,40.4904,27077.0
2017-11-15 14:25:00,52.71,52.74,52.69,52.71,30330.0,40.4828,40.5058,40.4674,40.4828,30330.0
2017-11-15 14:30:00,52.71,52.8,52.7,52.77,24915.0,40.4828,40.5519,40.4751,40.5288,24915.0
2017-11-15 14:35:00,52.76,52.77,52.73,52.76,40895.0,40.5212,40.5288,40.4981,40.5212,40895.0
2017-11-15 14:40:00,52.76,52.77,52.74,52.75,29358.0,40.5212,40.5288,40.5058,40.5135,29358.0
2017-11-15 14:45:00,52.75,52.82,52.74,52.8,35942.0,40.5135,40.5672,40.5058,40.5519,35942.0
2017-11-15 14:50:00,52.79,52.81,52.77,52.79,25009.0,40.5442,40.5596,40.5288,40.5442,25009.0
2017-11-15 14:55:00,52.78,52.79,52.77,52.79,26957.0,40.5365,40.5442,40.5288,40.5442,26957.0
2017-11-15 15:00:00,52.79,52.8,52.74,52.75,46371.0,40.5442,40.5519,40.5058,40.5135,46371.0
2017-11-15 15:05:00,52.75,52.79,52.73,52.77,56521.0,40.5135,40.5442,40.4981,40.5288,56521.0
2017-11-15 15:10:00,52.78,52.81,52.77,52.8,34128.0,40.5365,40.5596,40.5288,40.5519,34128.0
2017-11-15 15:15:00,52.81,52.81,52.73,52.73,51747.0,40.5596,40.5596,40.4981,40.4981,51747.0
2017-11-15 15:20:00,52.73,52.74,52.6,52.64,79751.0,40.4981,40.5058,40.3983,40.429,79751.0
2017-11-15 15:25:00,52.64,52.73,52.63,52.71,59637.0,40.429,40.4981,40.4213,40.4828,59637.0
2017-11-15 15:30:00,52.71,52.76,52.7,52.71,54960.0,40.4828,40.5212,40.4751,40.4828,54960.0
2017-11-15 15:35:00,52.72,52.73,52.67,52.68,44387.0,40.4904,40.4981,40.452,40.4597,44387.0
2017-11-15 15:40:00,52.68,52.68,52.59,52.61,79071.0,40.4597,40.4597,40.3906,40.4059,79071.0
2017-11-15 15:45:00,52.61,52.65,52.54,52.55,80223.0,40.4059,40.4367,40.3522,40.3599,80223.0
2017-11-15 15:50:00,52.55,52.61,52.53,52.58,113096.0,40.3599,40.4059,40.3445,40.3829,113096.0
2017-11-15 15:55:00,52.58,52.58,52.53,52.54,207712.0,40.3829,40.3829,40.3445,40.3522,207712.0
2017-11-16 09:30:00,52.78,53.07,52.73,52.88,88917.0,40.5365,40.7592,40.4981,40.6133,88917.0
2017-11-16 09:35:00,52.88,52.98,52.74,52.89,34434.0,40.6133,40.6901,40.5058,40.621,34434.0
2017-11-16 09:40:00,52.91,53.08,52.83,53.08,25973.0,40.6364,40.7669,40.5749,40.7669,25973.0
2017-11-16 09:45:00,53.05,53.15,53.0,53.08,22794.0,40.7439,40.8207,40.7055,40.7669,22794.0
2017-11-16 09:50:00,53.08,53.09,52.91,52.94,46003.0,40.7669,40.7746,40.6364,40.6594,46003.0
2017-11-16 09:55:00,52.96,53.09,52.93,53.04,26405.0,40.6748,40.7746,40.6517,40.7362,26405.0
2017-11-16 10:00:00,53.04,53.17,53.04,53.09,28144.0,40.7362,40.836,40.7362,40.7746,28144.0
2017-11-16 10:05:00,53.11,53.16,53.07,53.1,20340.0,40.79,40.8284,40.7592,40.7823,20340.0
2017-11-16 10:10:00,53.12,53.18,53.09,53.15,18592.0,40.7976,40.8437,40.7746,40.8207,18592.0
2017-11-16 10:15:00,53.15,53.22,53.15,53.19,20902.0,40.8207,40.8744,40.8207,40.8514,20902.0
2017-11-16 10:20:00,53.19,53.19,53.12,53.19,18470.0,40.8514,40.8514,40.7976,40.8514,18470.0
2017-11-16 10:25:00,53.17,53.29,53.17,53.26,22773.0,40.836,40.9282,40.836,40.9052,22773.0
2017-11-16 10:30:00,53.26,53.31,53.22,53.22,19250.0,40.9052,40.9436,40.8744,40.8744,19250.0
2017-11-16 10:35:00,53.22,53.23,53.16,53.2,17105.0,40.8744,40.8821,40.8284,40.8591,17105.0
2017-11-16 10:40:00,53.22,53.43,53.22,53.39,27106.0,40.8744,41.0357,40.8744,41.005,27106.0
2017-11-16 10:45:00,53.4,53.46,53.39,53.42,48507.0,41.0127,41.0588,41.005,41.0281,48507.0
2017-11-16 10:50:00,53.42,53.49,53.41,53.48,41876.0,41.0281,41.0818,41.0204,41.0741,41876.0
2017-11-16 10:55:00,53.48,53.5,53.42,53.45,27633.0,41.0741,41.0895,41.0281,41.0511,27633.0
2017-11-16 11:00:00,53.45,53.49,53.4,53.4,24505.0,41.0511,41.0818,41.0127,41.0127,24505.0
2017-11-16 11:05:00,53.4,53.42,53.35,53.41,19085.0,41.0127,41.0281,40.9743,41.0204,19085.0
2017-11-16 11:10:00,53.4,53.4,53.32,53.37,27963.0,41.0127,41.0127,40.9512,40.9896,27963.0
2017-11-16 11:15:00,53.38,53.47,53.38,53.46,17284.0,40.9973,41.0665,40.9973,41.0588,17284.0
2017-11-16 11:20:00,53.46,53.47,53.41,53.46,20322.0,41.0588,41.0665,41.0204,41.0588,20322.0
2017-11-16 11:25:00,53.47,53.48,53.41,53.46,23575.0,41.0665,41.0741,41.0204,41.0588,23575.0
2017-11-16 11:30:00,53.46,53.47,53.43,53.44,25919.0,41.0588,41.0665,41.0357,41.0434,25919.0
2017-11-16 11:35:00,53.44,53.47,53.43,53.43,19243.0,41.0434,41.0665,41.0357,41.0357,19243.0
2017-11-16 11:40:00,53.43,53.47,53.42,53.43,17953.0,41.0357,41.0665,41.0281,41.0357,17953.0
2017-11-16 11:45:00,53.42,53.44,53.39,53.4,16900.0,41.0281,41.0434,41.005,41.0127,16900.0
2017-11-16 11:50:00,53.39,53.47,53.39,53.47,25868.0,41.005,41.0665,41.005,41.0665,25868.0
2017-11-16 11:55:00,53.46,53.58,53.46,53.58,45116.0,41.0588,41.1509,41.0588,41.1509,45116.0
2017-11-16 12:00:00,53.59,53.68,53.58,53.64,40624.0,41.1586,41.2277,41.1509,41.197,40624.0
2017-11-16 12:05:00,53.63,53.69,53.63,53.69,20834.0,41.1893,41.2354,41.1893,41.2354,20834.0
2017-11-16 12:10:00,53.69,53.7,53.66,53.67,18646.0,41.2354,41.2431,41.2124,41.2201,18646.0
2017-11-16 12:15:00,53.66,53.71,53.65,53.66,22209.0,41.2124,41.2508,41.2047,41.2124,22209.0
2017-11-16 12:20:00,53.66,53.68,53.62,53.64,86887.0,41.2124,41.2277,41.1817,41.197,86887.0
2017-11-16 12:25:00,53.64,53.69,53.63,53.68,35702.0,41.197,41.2354,41.1893,41.2277,35702.0
2017-11-16 12:30:00,53.69,53.73,53.66,53.67,16037.0,41.2354,41.2661,41.2124,41.2201,16037.0
2017-11-16 12:35:00,53.67,53.69,53.65,53.68,23060.0,41.2201,41.2354,41.2047,41.2277,23060.0
2017-11-16 12:40:00,53.68,53.72,53.66,53.71,25738.0,41.2277,41.2585,41.2124,41.2508,25738.0
2017-11-16 12:45:00,53.7,53.75,53.69,53.69,37493.0,41.2431,41.2815,41.2354,41.2354,37493.0
2017-11-16 12:50:00,53.68,53.7,53.63,53.64,23251.0,41.2277,41.2431,41.1893,41.197,23251.0
2017-11-16 12:55:00,53.65,53.67,53.63,53.65,21300.0,41.2047,41.2201,41.1893,41.2047,21300.0
2017-11-16 13:00:00,53.64,53.64,53.58,53.59,29765.0,41.197,41.197,41.1509,41.1586,29765.0
2017-11-16 13:05:00,53.59,53.63,53.57,53.58,17090.0,41.1586,41.1893,41.1433,41.1509,17090.0
2017-11-16 13:10:00,53.59,53.62,53.56,53.61,23979.0,41.1586,41.1817,41.1356,41.174,23979.0
2017-11-16 13:15:00,53.61,53.62,53.57,53.59,25490.0,41.174,41.1817,41.1433,41.1586,25490.0
2017-11-16 13:20:00,53.59,53.6,53.55,53.6,19091.0,41.1586,41.1663,41.1279,41.1663,19091.0
2017-11-16 13:25:00,53.6,53.63,53.55,53.55,29860.0,41.1663,41.1893,41.1279,41.1279,29860.0
2017-11-16 13:30:00,53.55,53.57,53.48,53.53,22543.0,41.1279,41.1433,41.0741,41.1125,22543.0
2017-11-16 13:35:00,53.54,53.59,53.53,53.55,26748.0,41.1202,41.1586,41.1125,41.1279,26748.0
2017-11-16 13:40:00,53.55,53.63,53.54,53.6,26064.0,41.1279,41.1893,41.1202,41.1663,26064.0
2017-11-16 13:45:00,53.6,53.6,53.53,53.57,19501.0,41.1663,41.1663,41.1125,41.1433,19501.0
2017-11-16 13:50:00,53.57,53.63,53.57,53.6,23017.0,41.1433,41.1893,41.1433,41.1663,23017.0
2017-11-16 13:55:00,53.6,53.61,53.56,53.57,16187.0,41.1663,41.174,41.1356,41.1433,16187.0
2017-11-16 14:00:00,53.57,53.63,53.56,53.6,17307.0,41.1433,41.1893,41.1356,41.1663,17307.0
2017-11-16 14:05:00,53.61,53.65,53.61,53.63,28350.0,41.174,41.2047,41.174,41.1893,28350.0
2017-11-16 14:10:00,53.63,53.71,53.61,53.7,37681.0,41.1893,41.2508,41.174,41.2431,37681.0
2017-11-16 14:15:00,53.69,53.75,53.69,53.73,17700.0,41.2354,41.2815,41.2354,41.2661,17700.0
2017-11-16 14:20:00,53.73,53.73,53.65,53.66,26893.0,41.2661,41.2661,41.2047,41.2124,26893.0
2017-11-16 14:25:00,53.66,53.71,53.66,53.71,24872.0,41.2124,41.2508,41.2124,41.2508,24872.0
2017-11-16 14:30:00,53.71,53.75,53.7,53.73,43108.0,41.2508,41.2815,41.2431,41.2661,43108.0
2017-11-16 14:35:00,53.73,53.77,53.7,53.72,34577.0,41.2661,41.2969,41.2431,41.2585,34577.0
2017-11-16 14:40:00,53.72,53.74,53.65,53.65,37811.0,41.2585,41.2738,41.2047,41.2047,37811.0
2017-11-16 14:45:00,53.65,53.69,53.64,53.67,25544.0,41.2047,41.2354,41.197,41.2201,25544.0
2017-11-16 14:50:00,53.66,53.67,53.63,53.64,23125.0,41.2124,41.2201,41.1893,41.197,23125.0
2017-11-16 14:55:00,53.64,53.66,53.61,53.65,26112.0,41.197,41.2124,41.174,41.2047,26112.0
2017-11-16 15:00:00,53.65,53.67,53.62,53.66,31759.0,41.2047,41.2201,41.1817,41.2124,31759.0
2017-11-16 15:05:00,53.66,53.67,53.63,53.64,28642.0,41.2124,41.2201,41.1893,41.197,28642.0
2017-11-16 15:10:00,53.64,53.68,53.62,53.66,40831.0,41.197,41.2277,41.1817,41.2124,40831.0
2017-11-16 15:15:00,53.65,53.67,53.6,53.62,38033.0,41.2047,41.2201,41.1663,41.1817,38033.0
2017-11-16 15:20:00,53.63,53.64,53.56,53.61,71217.0,41.1893,41.197,41.1356,41.174,71217.0
2017-11-16 15:25:00,53.61,53.63,53.58,53.61,34262.0,41.174,41.1893,41.1509,41.174,34262.0
2017-11-16 15:30:00,53.61,53.63,53.56,53.56,51355.0,41.174,41.1893,41.1356,41.1356,51355.0
2017-11-16 15:35:00,53.56,53.59,53.54,53.59,49245.0,41.1356,41.1586,41.1202,41.1586,49245.0
2017-11-16 15:40:00,53.58,53.63,53.56,53.62,70675.0,41.1509,41.1893,41.1356,41.1817,70675.0
2017-11-16 15:45:00,53.62,53.64,53.54,53.55,81779.0,41.1817,41.197,41.1202,41.1279,81779.0
2017-11-16 15:50:00,53.54,53.63,53.53,53.62,199860.0,41.1202,41.1893,41.1125,41.1817,199860.0
2017-11-16 15:55:00,53.62,53.67,53.6,53.67,248704.0,41.1817,41.2201,41.1663,41.2201,248704.0
2017-11-17 09:30:00,53.49,53.71,53.38,53.67,124960.0,41.0818,41.2508,40.9973,41.2201,124960.0
2017-11-17 09:35:00,53.68,53.81,53.66,53.69,35712.0,41.2277,41.3276,41.2124,41.2354,35712.0
2017-11-17 09:40:00,53.69,53.76,53.61,53.73,28037.0,41.2354,41.2892,41.174,41.2661,28037.0
2017-11-17 09:45:00,53.73,53.84,53.71,53.82,43095.0,41.2661,41.3506,41.2508,41.3353,43095.0
2017-11-17 09:50:00,53.82,53.83,53.71,53.72,26829.0,41.3353,41.3429,41.2508,41.2585,26829.0
2017-11-17 09:55:00,53.72,53.85,53.71,53.85,38494.0,41.2585,41.3583,41.2508,41.3583,38494.0
2017-11-17 10:00:00,53.84,53.93,53.84,53.91,36950.0,41.3506,41.4197,41.3506,41.4044,36950.0
2017-11-17 10:05:00,53.92,53.92,53.82,53.83,20921.0,41.4121,41.4121,41.3353,41.3429,20921.0
2017-11-17 10:10:00,53.82,53.83,53.67,53.74,30885.0,41.3353,41.3429,41.2201,41.2738,30885.0
2017-11-17 10:15:00,53.73,53.76,53.69,53.73,27934.0,41.2661,41.2892,41.2354,41.2661,27934.0
2017-11-17 10:20:00,53.74,53.75,53.7,53.71,21931.0,41.2738,41.2815,41.2431,41.2508,21931.0
2017-11-17 10:25:00,53.69,53.81,53.69,53.75,23959.0,41.2354,41.3276,41.2354,41.2815,23959.0
2017-11-17 10:30:00,53.74,53.76,53.62,53.68,17697.0,41.2738,41.2892,41.1817,41.2277,17697.0
2017-11-17 10:35:00,53.67,53.7,53.63,53.66,18505.0,41.2201,41.2431,41.1893,41.2124,18505.0
2017-11-17 10:40:00,53.65,53.66,53.59,53.6,74400.0,41.2047,41.2124,41.1586,41.1663,74400.0
2017-11-17 10:45:00,53.59,53.64,53.53,53.55,16137.0,41.1586,41.197,41.1125,41.1279,16137.0
2017-11-17 10:50:00,53.55,53.66,53.52,53.66,33167.0,41.1279,41.2124,41.1049,41.2124,33167.0
2017-11-17 10:55:00,53.66,53.77,53.65,53.77,54346.0,41.2124,41.2969,41.2047,41.2969,54346.0
2017-11-17 11:00:00,53.78,53.78,53.72,53.74,22980.0,41.3045,41.3045,41.2585,41.2738,22980.0
2017-11-17 11:05:00,53.72,53.75,53.69,53.72,24517.0,41.2585,41.2815,41.2354,41.2585,24517.0
2017-11-17 11:10:00,53.73,53.78,53.71,53.73,22273.0,41.2661,41.3045,41.2508,41.2661,22273.0
2017-11-17 11:15:00,53.72,53.76,53.72,53.76,46100.0,41.2585,41.2892,41.2585,41.2892,46100.0
2017-11-17 11:20:00,53.77,53.79,53.74,53.76,13046.0,41.2969,41.3122,41.2738,41.2892,13046.0
2017-11-17 11:25:00,53.76,53.76,53.65,53.69,20487.0,41.2892,41.2892,41.2047,41.2354,20487.0
2017-11-17 11:30:00,53.68,53.73,53.66,53.68,43031.0,41.2277,41.2661,41.2124,41.2277,43031.0
2017-11-17 11:35:00,53.67,53.7,53.64,53.67,15503.0,41.2201,41.2431,41.197,41.2201,15503.0
2017-11-17 11:40:00,53.67,53.72,53.65,53.71,19128.0,41.2201,41.2585,41.2047,41.2508,19128.0
2017-11-17 11:45:00,53.72,53.81,53.71,53.77,20455.0,41.2585,41.3276,41.2508,41.2969,20455.0
2017-11-17 11:50:00,53.77,53.8,53.76,53.78,11106.0,41.2969,41.3199,41.2892,41.3045,11106.0
2017-11-17 11:55:00,53.77,53.78,53.74,53.74,9954.0,41.2969,41.3045,41.2738,41.2738,9954.0
2017-11-17 12:00:00,53.75,53.76,53.69,53.69,14817.0,41.2815,41.2892,41.2354,41.2354,14817.0
2017-11-17 12:05:00,53.7,53.75,53.68,53.74,11545.0,41.2431,41.2815,41.2277,41.2738,11545.0
2017-11-17 12:10:00,53.73,53.78,53.73,53.77,10444.0,41.2661,41.3045,41.2661,41.2969,10444.0
2017-11-17 12:15:00,53.77,53.78,53.73,53.73,12056.0,41.2969,41.3045,41.2661,41.2661,12056.0
2017-11-17 12:20:00,53.73,53.73,53.7,53.73,12600.0,41.2661,41.2661,41.2431,41.2661,12600.0
2017-11-17 12:25:00,53.74,53.75,53.7,53.72,9032.0,41.2738,41.2815,41.2431,41.2585,9032.0
2017-11-17 12:30:00,53.72,53.73,53.68,53.73,8919.0,41.2585,41.2661,41.2277,41.2661,8919.0
2017-11-17 12:35:00,53.74,53.76,53.73,53.74,12938.0,41.2738,41.2892,41.2661,41.2738,12938.0
2017-11-17 12:40:00,53.74,53.78,53.72,53.77,12531.0,41.2738,41.3045,41.2585,41.2969,12531.0
2017-11-17 12:45:00,53.77,53.79,53.72,53.72,12673.0,41.2969,41.3122,41.2585,41.2585,12673.0
2017-11-17 12:50:00,53.73,53.75,53.72,53.73,13250.0,41.2661,41.2815,41.2585,41.2661,13250.0
2017-11-17 12:55:00,53.73,53.77,53.73,53.75,10723.0,41.2661,41.2969,41.2661,41.2815,10723.0
2017-11-17 13:00:00,53.75,53.77,53.71,53.76,17577.0,41.2815,41.2969,41.2508,41.2892,17577.0
2017-11-17 13:05:00,53.75,53.76,53.72,53.73,15038.0,41.2815,41.2892,41.2585,41.2661,15038.0
2017-11-17 13:10:00,53.73,53.78,53.73,53.77,14502.0,41.2661,41.3045,41.2661,41.2969,14502.0
2017-11-17 13:15:00,53.76,53.78,53.75,53.75,12803.0,41.2892,41.3045,41.2815,41.2815,12803.0
2017-11-17 13:20:00,53.75,53.77,53.74,53.74,7578.0,41.2815,41.2969,41.2738,41.2738,7578.0
2017-11-17 13:25:00,53.74,53.77,53.72,53.76,11613.0,41.2738,41.2969,41.2585,41.2892,11613.0
2017-11-17 13:30:00,53.75,53.8,53.74,53.79,16805.0,41.2815,41.3199,41.2738,41.3122,16805.0
2017-11-17 13:35:00,53.79,53.84,53.78,53.84,11497.0,41.3122,41.3506,41.3045,41.3506,11497.0
2017-11-17 13:40:00,53.83,53.87,53.82,53.82,11500.0,41.3429,41.3737,41.3353,41.3353,11500.0
2017-11-17 13:45:00,53.83,53.84,53.8,53.82,15010.0,41.3429,41.3506,41.3199,41.3353,15010.0
2017-11-17 13:50:00,53.82,53.84,53.81,53.84,11846.0,41.3353,41.3506,41.3276,41.3506,11846.0
2017-11-17 13:55:00,53.84,53.86,53.82,53.84,10317.0,41.3506,41.366,41.3353,41.3506,10317.0
2017-11-17 14:00:00,53.84,53.87,53.83,53.86,17306.0,41.3506,41.3737,41.3429,41.366,17306.0
2017-11-17 14:05:00,53.86,53.87,53.84,53.86,21635.0,41.366,41.3737,41.3506,41.366,21635.0
2017-11-17 14:10:00,53.86,53.87,53.85,53.87,24171.0,41.366,41.3737,41.3583,41.3737,24171.0
2017-11-17 14:15:00,53.86,53.87,53.84,53.86,19696.0,41.366,41.3737,41.3506,41.366,19696.0
2017-11-17 14:20:00,53.87,53.87,53.81,53.81,45112.0,41.3737,41.3737,41.3276,41.3276,45112.0
2017-11-17 14:25:00,53.81,53.86,53.81,53.85,10782.0,41.3276,41.366,41.3276,41.3583,10782.0
2017-11-17 14:30:00,53.85,53.86,53.84,53.86,49359.0,41.3583,41.366,41.3506,41.366,49359.0
2017-11-17 14:35:00,53.86,53.87,53.84,53.86,18937.0,41.366,41.3737,41.3506,41.366,18937.0
2017-11-17 14:40:00,53.86,53.91,53.85,53.91,17027.0,41.366,41.4044,41.3583,41.4044,17027.0
2017-11-17 14:45:00,53.89,53.91,53.88,53.9,14523.0,41.389,41.4044,41.3813,41.3967,14523.0
2017-11-17 14:50:00,53.9,53.9,53.87,53.88,26795.0,41.3967,41.3967,41.3737,41.3813,26795.0
2017-11-17 14:55:00,53.89,53.9,53.87,53.89,17514.0,41.389,41.3967,41.3737,41.389,17514.0
2017-11-17 15:00:00,53.89,53.89,53.85,53.86,27674.0,41.389,41.389,41.3583,41.366,27674.0
2017-11-17 15:05:00,53.87,53.92,53.86,53.91,21433.0,41.3737,41.4121,41.366,41.4044,21433.0
2017-11-17 15:10:00,53.92,53.92,53.91,53.91,10916.0,41.4121,41.4121,41.4044,41.4044,10916.0
2017-11-17 15:15:00,53.91,53.92,53.84,53.87,35855.0,41.4044,41.4121,41.3506,41.3737,35855.0
2017-11-17 15:20:00,53.86,53.88,53.85,53.87,25244.0,41.366,41.3813,41.3583,41.3737,25244.0
2017-11-17 15:25:00,53.86,53.86,53.82,53.83,30610.0,41.366,41.366,41.3353,41.3429,30610.0
2017-11-17 15:30:00,53.83,53.88,53.82,53.84,35332.0,41.3429,41.3813,41.3353,41.3506,35332.0
2017-11-17 15:35:00,53.84,53.85,53.8,53.8,36923.0,41.3506,41.3583,41.3199,41.3199,36923.0
2017-11-17 15:40:00,53.8,53.81,53.76,53.76,49659.0,41.3199,41.3276,41.2892,41.2892,49659.0
2017-11-17 15:45:00,53.76,53.82,53.76,53.81,72277.0,41.2892,41.3353,41.2892,41.3276,72277.0
2017-11-17 15:50:00,53.82,53.85,53.77,53.77,103318.0,41.3353,41.3583,41.2969,41.2969,103318.0
2017-11-17 15:55:00,53.77,53.78,53.69,53.72,495629.0,41.2969,41.3045,41.2354,41.2585,495629.0
2017-11-20 09:30:00,53.69,53.92,53.66,53.92,68303.0,41.2354,41.4121,41.2124,41.4121,68303.0
2017-11-20 09:35:00,53.9,53.95,53.72,53.86,22897.0,41.3967,41.4351,41.2585,41.366,22897.0
2017-11-20 09:40:00,53.86,53.96,53.83,53.95,27456.0,41.366,41.4428,41.3429,41.4351,27456.0
2017-11-20 09:45:00,53.96,54.03,53.93,54.03,51681.0,41.4428,41.4965,41.4197,41.4965,51681.0
2017-11-20 09:50:00,54.05,54.07,53.97,54.0,35694.0,41.5119,41.5273,41.4505,41.4735,35694.0
2017-11-20 09:55:00,54.0,54.13,53.98,54.12,27134.0,41.4735,41.5734,41.4581,41.5657,27134.0
2017-11-20 10:00:00,54.13,54.17,54.1,54.12,33998.0,41.5734,41.6041,41.5503,41.5657,33998.0
2017-11-20 10:05:00,54.12,54.21,54.12,54.15,31686.0,41.5657,41.6348,41.5657,41.5887,31686.0
2017-11-20 10:10:00,54.15,54.21,54.13,54.17,32430.0,41.5887,41.6348,41.5734,41.6041,32430.0
2017-11-20 10:15:00,54.18,54.18,54.12,54.14,26743.0,41.6118,41.6118,41.5657,41.581,26743.0
2017-11-20 10:20:00,54.14,54.22,54.13,54.2,28114.0,41.581,41.6425,41.5734,41.6271,28114.0
2017-11-20 10:25:00,54.2,54.24,54.15,54.19,30117.0,41.6271,41.6578,41.5887,41.6194,30117.0
2017-11-20 10:30:00,54.18,54.22,54.14,54.14,36880.0,41.6118,41.6425,41.581,41.581,36880.0
2017-11-20 10:35:00,54.15,54.18,54.12,54.15,18883.0,41.5887,41.6118,41.5657,41.5887,18883.0
2017-11-20 10:40:00,54.13,54.15,54.07,54.07,34486.0,41.5734,41.5887,41.5273,41.5273,34486.0
2017-11-20 10:45:00,54.07,54.13,54.07,54.08,32215.0,41.5273,41.5734,41.5273,41.5349,32215.0
2017-11-20 10:50:00,54.09,54.22,54.07,54.22,29416.0,41.5426,41.6425,41.5273,41.6425,29416.0
2017-11-20 10:55:00,54.21,54.29,54.18,54.27,42336.0,41.6348,41.6962,41.6118,41.6809,42336.0
2017-11-20 11:00:00,54.27,54.29,54.2,54.28,37346.0,41.6809,41.6962,41.6271,41.6886,37346.0
2017-11-20 11:05:00,54.27,54.35,54.25,54.34,57753.0,41.6809,41.7423,41.6655,41.7346,57753.0
2017-11-20 11:10:00,54.35,54.4,54.35,54.38,43195.0,41.7423,41.7807,41.7423,41.7654,43195.0
2017-11-20 11:15:00,54.39,54.4,54.29,54.3,58734.0,41.773,41.7807,41.6962,41.7039,58734.0
2017-11-20 11:20:00,54.3,54.38,54.3,54.36,43876.0,41.7039,41.7654,41.7039,41.75,43876.0
2017-11-20 11:25:00,54.35,54.36,54.22,54.22,47553.0,41.7423,41.75,41.6425,41.6425,47553.0
2017-11-20 11:30:00,54.22,54.33,54.22,54.33,38952.0,41.6425,41.727,41.6425,41.727,38952.0
2017-11-20 11:35:00,54.33,54.35,54.27,54.3,53874.0,41.727,41.7423,41.6809,41.7039,53874.0
2017-11-20 11:40:00,54.3,54.34,54.29,54.29,65599.0,41.7039,41.7346,41.6962,41.6962,65599.0
2017-11-20 11:45:00,54.29,54.3,54.23,54.23,32478.0,41.6962,41.7039,41.6502,41.6502,32478.0
2017-11-20 11:50:00,54.24,54.27,54.22,54.26,39207.0,41.6578,41.6809,41.6425,41.6732,39207.0
2017-11-20 11:55:00,54.25,54.34,54.25,54.33,49397.0,41.6655,41.7346,41.6655,41.727,49397.0
2017-11-20 12:00:00,54.34,54.36,54.29,54.34,61416.0,41.7346,41.75,41.6962,41.7346,61416.0
2017-11-20 12:05:00,54.34,54.39,54.33,54.36,17964.0,41.7346,41.773,41.727,41.75,17964.0
2017-11-20 12:10:00,54.36,54.41,54.34,54.4,22747.0,41.75,41.7884,41.7346,41.7807,22747.0
2017-11-20 12:15:00,54.4,54.43,54.35,54.37,41368.0,41.7807,41.8038,41.7423,41.7577,41368.0
2017-11-20 12:20:00,54.37,54.4,54.36,54.4,22065.0,41.7577,41.7807,41.75,41.7807,22065.0
2017-11-20 12:25:00,54.39,54.42,54.38,54.41,12498.0,41.773,41.7961,41.7654,41.7884,12498.0
2017-11-20 12:30:00,54.41,54.43,54.41,54.43,27520.0,41.7884,41.8038,41.7884,41.8038,27520.0
2017-11-20 12:35:00,54.43,54.47,54.35,54.37,41381.0,41.8038,41.8345,41.7423,41.7577,41381.0
2017-11-20 12:40:00,54.38,54.38,54.28,54.29,22057.0,41.7654,41.7654,41.6886,41.6962,22057.0
2017-11-20 12:45:00,54.29,54.31,54.26,54.31,18585.0,41.6962,41.7116,41.6732,41.7116,18585.0
2017-11-20 12:50:00,54.3,54.32,54.28,54.29,6549.0,41.7039,41.7193,41.6886,41.6962,6549.0
2017-11-20 12:55:00,54.28,54.29,54.23,54.24,13686.0,41.6886,41.6962,41.6502,41.6578,13686.0
2017-11-20 13:00:00,54.24,54.25,54.19,54.2,29177.0,41.6578,41.6655,41.6194,41.6271,29177.0
2017-11-20 13:05:00,54.2,54.23,54.18,54.2,15515.0,41.6271,41.6502,41.6118,41.6271,15515.0
2017-11-20 13:10:00,54.19,54.21,54.17,54.18,10356.0,41.6194,41.6348,41.6041,41.6118,10356.0
2017-11-20 13:15:00,54.18,54.21,54.17,54.18,12056.0,41.6118,41.6348,41.6041,41.6118,12056.0
2017-11-20 13:20:00,54.18,54.2,54.18,54.19,7644.0,41.6118,41.6271,41.6118,41.6194,7644.0
2017-11-20 13:25:00,54.19,54.2,54.14,54.15,19019.0,41.6194,41.6271,41.581,41.5887,19019.0
2017-11-20 13:30:00,54.16,54.17,54.07,54.13,14933.0,41.5964,41.6041,41.5273,41.5734,14933.0
2017-11-20 13:35:00,54.12,54.14,54.1,54.1,15332.0,41.5657,41.581,41.5503,41.5503,15332.0
2017-11-20 13:40:00,54.11,54.11,54.05,54.05,16084.0,41.558,41.558,41.5119,41.5119,16084.0
2017-11-20 13:45:00,54.06,54.07,54.03,54.03,26039.0,41.5196,41.5273,41.4965,41.4965,26039.0
2017-11-20 13:50:00,54.03,54.05,54.01,54.03,16814.0,41.4965,41.5119,41.4812,41.4965,16814.0
2017-11-20 13:55:00,54.05,54.09,54.03,54.09,8279.0,41.5119,41.5426,41.4965,41.5426,8279.0
2017-11-20 14:00:00,54.08,54.08,54.05,54.06,11090.0,41.5349,41.5349,41.5119,41.5196,11090.0
2017-11-20 14:05:00,54.06,54.11,54.06,54.11,19692.0,41.5196,41.558,41.5196,41.558,19692.0
2017-11-20 14:10:00,54.1,54.1,54.07,54.1,18948.0,41.5503,41.5503,41.5273,41.5503,18948.0
2017-11-20 14:15:00,54.1,54.15,54.1,54.12,42139.0,41.5503,41.5887,41.5503,41.5657,42139.0
2017-11-20 14:20:00,54.12,54.13,54.1,54.1,25505.0,41.5657,41.5734,41.5503,41.5503,25505.0
2017-11-20 14:25:00,54.11,54.12,54.09,54.12,29705.0,41.558,41.5657,41.5426,41.5657,29705.0
2017-11-20 14:30:00,54.12,54.22,54.11,54.19,25938.0,41.5657,41.6425,41.558,41.6194,25938.0
2017-11-20 14:35:00,54.19,54.23,54.19,54.23,38345.0,41.6194,41.6502,41.6194,41.6502,38345.0
2017-11-20 14:40:00,54.22,54.22,54.18,54.19,43901.0,41.6425,41.6425,41.6118,41.6194,43901.0
2017-11-20 14:45:00,54.19,54.21,54.17,54.18,20809.0,41.6194,41.6348,41.6041,41.6118,20809.0
2017-11-20 14:50:00,54.17,54.19,54.15,54.16,23916.0,41.6041,41.6194,41.5887,41.5964,23916.0
2017-11-20 14:55:00,54.16,54.21,54.15,54.2,31254.0,41.5964,41.6348,41.5887,41.6271,31254.0
2017-11-20 15:00:00,54.21,54.26,54.21,54.26,39340.0,41.6348,41.6732,41.6348,41.6732,39340.0
2017-11-20 15:05:00,54.26,54.27,54.19,54.2,28189.0,41.6732,41.6809,41.6194,41.6271,28189.0
2017-11-20 15:10:00,54.19,54.27,54.14,54.21,44125.0,41.6194,41.6809,41.581,41.6348,44125.0
2017-11-20 15:15:00,54.21,54.24,54.16,54.23,38923.0,41.6348,41.6578,41.5964,41.6502,38923.0
2017-11-20 15:20:00,54.22,54.23,54.17,54.18,29562.0,41.6425,41.6502,41.6041,41.6118,29562.0
2017-11-20 15:25:00,54.19,54.2,54.16,54.18,32490.0,41.6194,41.6271,41.5964,41.6118,32490.0
2017-11-20 15:30:00,54.18,54.19,54.15,54.16,25014.0,41.6118,41.6194,41.5887,41.5964,25014.0
2017-11-20 15:35:00,54.16,54.18,54.14,54.18,110250.0,41.5964,41.6118,41.581,41.6118,110250.0
2017-11-20 15:40:00,54.18,54.19,54.15,54.16,61997.0,41.6118,41.6194,41.5887,41.5964,61997.0
2017-11-20 15:45:00,54.16,54.2,54.15,54.19,60216.0,41.5964,41.6271,41.5887,41.6194,60216.0
2017-11-20 15:50:00,54.18,54.19,54.14,54.19,186280.0,41.6118,41.6194,41.581,41.6194,186280.0
2017-11-20 15:55:00,54.18,54.27,54.18,54.25,216364.0,41.6118,41.6809,41.6118,41.6655,216364.0
2017-11-21 09:30:00,53.74,53.83,53.34,53.44,135435.0,41.2738,41.3429,40.9666,41.0434,135435.0
2017-11-21 09:35:00,53.45,53.78,53.45,53.64,54281.0,41.0511,41.3045,41.0511,41.197,54281.0
2017-11-21 09:40:00,53.64,53.91,53.62,53.78,35318.0,41.197,41.4044,41.1817,41.3045,35318.0
2017-11-21 09:45:00,53.78,53.88,53.75,53.87,49833.0,41.3045,41.3813,41.2815,41.3737,49833.0
2017-11-21 09:50:00,53.86,53.86,53.68,53.69,44997.0,41.366,41.366,41.2277,41.2354,44997.0
2017-11-21 09:55:00,53.7,53.74,53.6,53.65,50439.0,41.2431,41.2738,41.1663,41.2047,50439.0
2017-11-21 10:00:00,53.64,53.78,53.6,53.78,48886.0,41.197,41.3045,41.1663,41.3045,48886.0
2017-11-21 10:05:00,53.79,53.87,53.76,53.83,34499.0,41.3122,41.3737,41.2892,41.3429,34499.0
2017-11-21 10:10:00,53.81,53.88,53.8,53.88,27175.0,41.3276,41.3813,41.3199,41.3813,27175.0
2017-11-21 10:15:00,53.88,54.01,53.85,53.98,34246.0,41.3813,41.4812,41.3583,41.4581,34246.0
2017-11-21 10:20:00,53.98,54.12,53.93,54.0,93487.0,41.4581,41.5657,41.4197,41.4735,93487.0
2017-11-21 10:25:00,53.99,54.02,53.9,53.93,59162.0,41.4658,41.4889,41.3967,41.4197,59162.0
2017-11-21 10:30:00,53.93,54.03,53.91,54.01,44655.0,41.4197,41.4965,41.4044,41.4812,44655.0
2017-11-21 10:35:00,54.0,54.0,53.8,53.82,33285.0,41.4735,41.4735,41.3199,41.3353,33285.0
2017-11-21 10:40:00,53.82,53.87,53.79,53.83,35250.0,41.3353,41.3737,41.3122,41.3429,35250.0
2017-11-21 10:45:00,53.83,53.84,53.78,53.8,25562.0,41.3429,41.3506,41.3045,41.3199,25562.0
2017-11-21 10:50:00,53.81,53.87,53.79,53.83,23939.0,41.3276,41.3737,41.3122,41.3429,23939.0
2017-11-21 10:55:00,53.82,53.94,53.78,53.88,51834.0,41.3353,41.4274,41.3045,41.3813,51834.0
2017-11-21 11:00:00,53.88,53.9,53.81,53.9,31205.0,41.3813,41.3967,41.3276,41.3967,31205.0
2017-11-21 11:05:00,53.9,53.9,53.74,53.8,25181.0,41.3967,41.3967,41.2738,41.3199,25181.0
2017-11-21 11:10:00,53.8,53.87,53.79,53.84,27573.0,41.3199,41.3737,41.3122,41.3506,27573.0
2017-11-21 11:15:00,53.84,53.85,53.78,53.81,20461.0,41.3506,41.3583,41.3045,41.3276,20461.0
2017-11-21 11:20:00,53.81,53.82,53.74,53.75,22324.0,41.3276,41.3353,41.2738,41.2815,22324.0
2017-11-21 11:25:00,53.76,53.8,53.72,53.8,27890.0,41.2892,41.3199,41.2585,41.3199,27890.0
2017-11-21 11:30:00,53.8,53.84,53.76,53.81,33004.0,41.3199,41.3506,41.2892,41.3276,33004.0
2017-11-21 11:35:00,53.82,53.82,53.75,53.77,21080.0,41.3353,41.3353,41.2815,41.2969,21080.0
2017-11-21 11:40:00,53.77,53.79,53.75,53.78,19375.0,41.2969,41.3122,41.2815,41.3045,19375.0
2017-11-21 11:45:00,53.79,53.79,53.72,53.74,26042.0,41.3122,41.3122,41.2585,41.2738,26042.0
2017-11-21 11:50:00,53.74,53.74,53.67,53.68,22847.0,41.2738,41.2738,41.2201,41.2277,22847.0
2017-11-21 11:55:00,53.68,53.74,53.66,53.74,19575.0,41.2277,41.2738,41.2124,41.2738,19575.0
2017-11-21 12:00:00,53.75,53.76,53.72,53.73,30312.0,41.2815,41.2892,41.2585,41.2661,30312.0
2017-11-21 12:05:00,53.73,53.74,53.66,53.66,26907.0,41.2661,41.2738,41.2124,41.2124,26907.0
2017-11-21 12:10:00,53.67,53.72,53.65,53.7,122279.0,41.2201,41.2585,41.2047,41.2431,122279.0
2017-11-21 12:15:00,53.7,53.87,53.69,53.83,107033.0,41.2431,41.3737,41.2354,41.3429,107033.0
2017-11-21 12:20:00,53.82,53.84,53.8,53.81,27385.0,41.3353,41.3506,41.3199,41.3276,27385.0
2017-11-21 12:25:00,53.81,53.85,53.8,53.82,29927.0,41.3276,41.3583,41.3199,41.3353,29927.0
2017-11-21 12:30:00,53.83,53.86,53.8,53.84,44192.0,41.3429,41.366,41.3199,41.3506,44192.0
2017-11-21 12:35:00,53.83,53.86,53.81,53.85,33767.0,41.3429,41.366,41.3276,41.3583,33767.0
2017-11-21 12:40:00,53.84,53.9,53.81,53.84,40865.0,41.3506,41.3967,41.3276,41.3506,40865.0
2017-11-21 12:45:00,53.84,53.89,53.82,53.85,34343.0,41.3506,41.389,41.3353,41.3583,34343.0
2017-11-21 12:50:00,53.85,53.91,53.84,53.91,38833.0,41.3583,41.4044,41.3506,41.4044,38833.0
2017-11-21 12:55:00,53.91,53.98,53.88,53.96,50090.0,41.4044,41.4581,41.3813,41.4428,50090.0
2017-11-21 13:00:00,53.95,54.01,53.92,53.94,39237.0,41.4351,41.4812,41.4121,41.4274,39237.0
2017-11-21 13:05:00,53.94,53.94,53.89,53.91,34887.0,41.4274,41.4274,41.389,41.4044,34887.0
2017-11-21 13:10:00,53.91,53.93,53.85,53.86,54892.0,41.4044,41.4197,41.3583,41.366,54892.0
2017-11-21 13:15:00,53.85,53.92,53.8,53.82,81987.0,41.3583,41.4121,41.3199,41.3353,81987.0
2017-11-21 13:20:00,53.81,53.84,53.69,53.7,55368.0,41.3276,41.3506,41.2354,41.2431,55368.0
2017-11-21 13:25:00,53.7,53.73,53.65,53.65,30623.0,41.2431,41.2661,41.2047,41.2047,30623.0
2017-11-21 13:30:00,53.65,53.66,53.61,53.62,15049.0,41.2047,41.2124,41.174,41.1817,15049.0
2017-11-21 13:35:00,53.61,53.68,53.55,53.56,22946.0,41.174,41.2277,41.1279,41.1356,22946.0
2017-11-21 13:40:00,53.56,53.58,53.53,53.57,15118.0,41.1356,41.1509,41.1125,41.1433,15118.0
2017-11-21 13:45:00,53.58,53.58,53.52,53.54,20194.0,41.1509,41.1509,41.1049,41.1202,20194.0
2017-11-21 13:50:00,53.54,53.55,53.5,53.53,25573.0,41.1202,41.1279,41.0895,41.1125,25573.0
2017-11-21 13:55:00,53.52,53.53,53.49,53.51,25250.0,41.1049,41.1125,41.0818,41.0972,25250.0
2017-11-21 14:00:00,53.52,53.53,53.44,53.45,28440.0,41.1049,41.1125,41.0434,41.0511,28440.0
2017-11-21 14:05:00,53.45,53.48,53.44,53.48,31914.0,41.0511,41.0741,41.0434,41.0741,31914.0
2017-11-21 14:10:00,53.49,53.55,53.47,53.52,33147.0,41.0818,41.1279,41.0665,41.1049,33147.0
2017-11-21 14:15:00,53.52,53.55,53.52,53.54,19817.0,41.1049,41.1279,41.1049,41.1202,19817.0
2017-11-21 14:20:00,53.55,53.56,53.49,53.55,37653.0,41.1279,41.1356,41.0818,41.1279,37653.0
2017-11-21 14:25:00,53.55,53.59,53.52,53.57,41572.0,41.1279,41.1586,41.1049,41.1433,41572.0
2017-11-21 14:30:00,53.58,53.6,53.54,53.56,35030.0,41.1509,41.1663,41.1202,41.1356,35030.0
2017-11-21 14:35:00,53.56,53.57,53.51,53.54,40187.0,41.1356,41.1433,41.0972,41.1202,40187.0
2017-11-21 14:40:00,53.55,53.56,53.52,53.56,16365.0,41.1279,41.1356,41.1049,41.1356,16365.0
2017-11-21 14:45:00,53.55,53.65,53.55,53.63,27403.0,41.1279,41.2047,41.1279,41.1893,27403.0
2017-11-21 14:50:00,53.62,53.63,53.57,53.58,16859.0,41.1817,41.1893,41.1433,41.1509,16859.0
2017-11-21 14:55:00,53.58,53.6,53.55,53.56,21191.0,41.1509,41.1663,41.1279,41.1356,21191.0
2017-11-21 15:00:00,53.56,53.56,53.51,53.55,42851.0,41.1356,41.1356,41.0972,41.1279,42851.0
2017-11-21 15:05:00,53.55,53.61,53.54,53.61,32210.0,41.1279,41.174,41.1202,41.174,32210.0
2017-11-21 15:10:00,53.61,53.61,53.57,53.57,26305.0,41.174,41.174,41.1433,41.1433,26305.0
2017-11-21 15:15:00,53.58,53.58,53.54,53.54,24121.0,41.1509,41.1509,41.1202,41.1202,24121.0
2017-11-21 15:20:00,53.54,53.58,53.52,53.58,31650.0,41.1202,41.1509,41.1049,41.1509,31650.0
2017-11-21 15:25:00,53.58,53.59,53.53,53.58,35450.0,41.1509,41.1586,41.1125,41.1509,35450.0
2017-11-21 15:30:00,53.58,53.62,53.57,53.58,38171.0,41.1509,41.1817,41.1433,41.1509,38171.0
2017-11-21 15:35:00,53.57,53.58,53.53,53.55,45777.0,41.1433,41.1509,41.1125,41.1279,45777.0
2017-11-21 15:40:00,53.55,53.58,53.54,53.58,96638.0,41.1279,41.1509,41.1202,41.1509,96638.0
2017-11-21 15:45:00,53.57,53.58,53.52,53.54,78635.0,41.1433,41.1509,41.1049,41.1202,78635.0
2017-11-21 15:50:00,53.54,53.56,53.52,53.55,107301.0,41.1202,41.1356,41.1049,41.1279,107301.0
2017-11-21 15:55:00,53.55,53.56,53.5,53.52,208949.0,41.1279,41.1356,41.0895,41.1049,208949.0
2017-11-22 09:30:00,53.41,53.46,53.28,53.34,101157.0,41.0204,41.0588,40.9205,40.9666,101157.0
2017-11-22 09:35:00,53.36,53.51,53.35,53.51,33752.0,40.982,41.0972,40.9743,41.0972,33752.0
2017-11-22 09:40:00,53.51,53.61,53.33,53.34,36541.0,41.0972,41.174,40.9589,40.9666,36541.0
2017-11-22 09:45:00,53.34,53.44,53.3,53.34,30260.0,40.9666,41.0434,40.9359,40.9666,30260.0
2017-11-22 09:50:00,53.33,53.34,53.23,53.26,37949.0,40.9589,40.9666,40.8821,40.9052,37949.0
2017-11-22 09:55:00,53.25,53.33,53.21,53.25,29880.0,40.8975,40.9589,40.8668,40.8975,29880.0
2017-11-22 10:00:00,53.26,53.49,53.22,53.43,30562.0,40.9052,41.0818,40.8744,41.0357,30562.0
2017-11-22 10:05:00,53.42,53.44,53.34,53.37,17380.0,41.0281,41.0434,40.9666,40.9896,17380.0
2017-11-22 10:10:00,53.38,53.49,53.37,53.47,19234.0,40.9973,41.0818,40.9896,41.0665,19234.0
2017-11-22 10:15:00,53.47,53.47,53.4,53.41,24193.0,41.0665,41.0665,41.0127,41.0204,24193.0
2017-11-22 10:20:00,53.4,53.46,53.39,53.4,19088.0,41.0127,41.0588,41.005,41.0127,19088.0
2017-11-22 10:25:00,53.39,53.43,53.32,53.39,25731.0,41.005,41.0357,40.9512,41.005,25731.0
2017-11-22 10:30:00,53.39,53.42,53.37,53.4,11913.0,41.005,41.0281,40.9896,41.0127,11913.0
2017-11-22 10:35:00,53.39,53.42,53.37,53.41,18614.0,41.005,41.0281,40.9896,41.0204,18614.0
2017-11-22 10:40:00,53.41,53.5,53.41,53.5,18427.0,41.0204,41.0895,41.0204,41.0895,18427.0
2017-11-22 10:45:00,53.49,53.53,53.46,53.49,15605.0,41.0818,41.1125,41.0588,41.0818,15605.0
2017-11-22 10:50:00,53.48,53.55,53.46,53.54,22491.0,41.0741,41.1279,41.0588,41.1202,22491.0
2017-11-22 10:55:00,53.54,53.54,53.46,53.5,16101.0,41.1202,41.1202,41.0588,41.0895,16101.0
2017-11-22 11:00:00,53.5,53.5,53.42,53.43,11051.0,41.0895,41.0895,41.0281,41.0357,11051.0
2017-11-22 11:05:00,53.44,53.51,53.42,53.51,22700.0,41.0434,41.0972,41.0281,41.0972,22700.0
2017-11-22 11:10:00,53.52,53.57,53.44,53.45,24135.0,41.1049,41.1433,41.0434,41.0511,24135.0
2017-11-22 11:15:00,53.44,53.47,53.38,53.39,14463.0,41.0434,41.0665,40.9973,41.005,14463.0
2017-11-22 11:20:00,53.39,53.4,53.35,53.35,14950.0,41.005,41.0127,40.9743,40.9743,14950.0
2017-11-22 11:25:00,53.35,53.42,53.34,53.41,30209.0,40.9743,41.0281,40.9666,41.0204,30209.0
2017-11-22 11:30:00,53.41,53.49,53.4,53.48,20163.0,41.0204,41.0818,41.0127,41.0741,20163.0
2017-11-22 11:35:00,53.47,53.51,53.44,53.46,16241.0,41.0665,41.0972,41.0434,41.0588,16241.0
2017-11-22 11:40:00,53.45,53.51,53.43,53.51,18862.0,41.0511,41.0972,41.0357,41.0972,18862.0
2017-11-22 11:45:00,53.52,53.58,53.52,53.58,19790.0,41.1049,41.1509,41.1049,41.1509,19790.0
2017-11-22 11:50:00,53.59,53.59,53.52,53.54,20880.0,41.1586,41.1586,41.1049,41.1202,20880.0
2017-11-22 11:55:00,53.54,53.54,53.48,53.48,11811.0,41.1202,41.1202,41.0741,41.0741,11811.0
2017-11-22 12:00:00,53.48,53.55,53.48,53.53,12094.0,41.0741,41.1279,41.0741,41.1125,12094.0
2017-11-22 12:05:00,53.52,53.53,53.44,53.44,12482.0,41.1049,41.1125,41.0434,41.0434,12482.0
2017-11-22 12:10:00,53.44,53.47,53.4,53.46,17562.0,41.0434,41.0665,41.0127,41.0588,17562.0
2017-11-22 12:15:00,53.47,53.53,53.45,53.46,18512.0,41.0665,41.1125,41.0511,41.0588,18512.0
2017-11-22 12:20:00,53.45,53.47,53.42,53.47,18754.0,41.0511,41.0665,41.0281,41.0665,18754.0
2017-11-22 12:25:00,53.47,53.47,53.43,53.43,7313.0,41.0665,41.0665,41.0357,41.0357,7313.0
2017-11-22 12:30:00,53.42,53.47,53.41,53.44,13626.0,41.0281,41.0665,41.0204,41.0434,13626.0
2017-11-22 12:35:00,53.45,53.5,53.44,53.45,16397.0,41.0511,41.0895,41.0434,41.0511,16397.0
2017-11-22 12:40:00,53.46,53.5,53.43,53.49,19590.0,41.0588,41.0895,41.0357,41.0818,19590.0
2017-11-22 12:45:00,53.48,53.49,53.46,53.47,8479.0,41.0741,41.0818,41.0588,41.0665,8479.0
2017-11-22 12:50:00,53.46,53.54,53.44,53.51,20235.0,41.0588,41.1202,41.0434,41.0972,20235.0
2017-11-22 12:55:00,53.53,53.54,53.49,53.5,8411.0,41.1125,41.1202,41.0818,41.0895,8411.0
2017-11-22 13:00:00,53.5,53.5,53.44,53.45,9630.0,41.0895,41.0895,41.0434,41.0511,9630.0
2017-11-22 13:05:00,53.44,53.48,53.43,53.47,9678.0,41.0434,41.0741,41.0357,41.0665,9678.0
2017-11-22 13:10:00,53.48,53.51,53.47,53.49,10536.0,41.0741,41.0972,41.0665,41.0818,10536.0
2017-11-22 13:15:00,53.49,53.5,53.44,53.46,17534.0,41.0818,41.0895,41.0434,41.0588,17534.0
2017-11-22 13:20:00,53.46,53.47,53.42,53.45,9505.0,41.0588,41.0665,41.0281,41.0511,9505.0
2017-11-22 13:25:00,53.45,53.52,53.44,53.51,15067.0,41.0511,41.1049,41.0434,41.0972,15067.0
2017-11-22 13:30:00,53.51,53.51,53.47,53.49,11057.0,41.0972,41.0972,41.0665,41.0818,11057.0
2017-11-22 13:35:00,53.5,53.5,53.46,53.48,17951.0,41.0895,41.0895,41.0588,41.0741,17951.0
2017-11-22 13:40:00,53.48,53.5,53.46,53.49,17540.0,41.0741,41.0895,41.0588,41.0818,17540.0
2017-11-22 13:45:00,53.49,53.5,53.47,53.48,10677.0,41.0818,41.0895,41.0665,41.0741,10677.0
2017-11-22 13:50:00,53.48,53.48,53.42,53.47,13065.0,41.0741,41.0741,41.0281,41.0665,13065.0
2017-11-22 13:55:00,53.47,53.48,53.45,53.48,16231.0,41.0665,41.0741,41.0511,41.0741,16231.0
2017-11-22 14:00:00,53.47,53.5,53.46,53.49,9555.0,41.0665,41.0895,41.0588,41.0818,9555.0
2017-11-22 14:05:00,53.5,53.54,53.48,53.54,15389.0,41.0895,41.1202,41.0741,41.1202,15389.0
2017-11-22 14:10:00,53.54,53.55,53.49,53.5,12592.0,41.1202,41.1279,41.0818,41.0895,12592.0
2017-11-22 14:15:00,53.5,53.51,53.47,53.48,12169.0,41.0895,41.0972,41.0665,41.0741,12169.0
2017-11-22 14:20:00,53.5,53.51,53.47,53.49,15014.0,41.0895,41.0972,41.0665,41.0818,15014.0
2017-11-22 14:25:00,53.49,53.5,53.46,53.48,13439.0,41.0818,41.0895,41.0588,41.0741,13439.0
2017-11-22 14:30:00,53.49,53.49,53.43,53.44,28166.0,41.0818,41.0818,41.0357,41.0434,28166.0
2017-11-22 14:35:00,53.45,53.47,53.42,53.45,17124.0,41.0511,41.0665,41.0281,41.0511,17124.0
2017-11-22 14:40:00,53.45,53.5,53.44,53.49,19031.0,41.0511,41.0895,41.0434,41.0818,19031.0
2017-11-22 14:45:00,53.49,53.52,53.49,53.5,9170.0,41.0818,41.1049,41.0818,41.0895,9170.0
2017-11-22 14:50:00,53.5,53.52,53.48,53.5,12201.0,41.0895,41.1049,41.0741,41.0895,12201.0
2017-11-22 14:55:00,53.5,53.53,53.49,53.5,14582.0,41.0895,41.1125,41.0818,41.0895,14582.0
2017-11-22 15:00:00,53.51,53.52,53.46,53.46,17162.0,41.0972,41.1049,41.0588,41.0588,17162.0
2017-11-22 15:05:00,53.46,53.54,53.45,53.54,22389.0,41.0588,41.1202,41.0511,41.1202,22389.0
2017-11-22 15:10:00,53.52,53.58,53.52,53.55,18441.0,41.1049,41.1509,41.1049,41.1279,18441.0
2017-11-22 15:15:00,53.55,53.58,53.53,53.58,16100.0,41.1279,41.1509,41.1125,41.1509,16100.0
2017-11-22 15:20:00,53.56,53.58,53.55,53.57,21246.0,41.1356,41.1509,41.1279,41.1433,21246.0
2017-11-22 15:25:00,53.56,53.6,53.56,53.58,23675.0,41.1356,41.1663,41.1356,41.1509,23675.0
2017-11-22 15:30:00,53.58,53.61,53.56,53.61,23115.0,41.1509,41.174,41.1356,41.174,23115.0
2017-11-22 15:35:00,53.6,53.61,53.59,53.6,23438.0,41.1663,41.174,41.1586,41.1663,23438.0
2017-11-22 15:40:00,53.6,53.62,53.58,53.62,30040.0,41.1663,41.1817,41.1509,41.1817,30040.0
2017-11-22 15:45:00,53.62,53.65,53.59,53.65,44453.0,41.1817,41.2047,41.1586,41.2047,44453.0
2017-11-22 15:50:00,53.65,53.65,53.58,53.64,60738.0,41.2047,41.2047,41.1509,41.197,60738.0
2017-11-22 15:55:00,53.64,53.67,53.61,53.65,126181.0,41.197,41.2201,41.174,41.2047,126181.0
2017-11-24 09:30:00,53.84,53.98,53.78,53.8,47873.0,41.3506,41.4581,41.3045,41.3199,47873.0
2017-11-24 09:35:00,53.82,53.84,53.58,53.81,27515.0,41.3353,41.3506,41.1509,41.3276,27515.0
2017-11-24 09:40:00,53.77,53.83,53.6,53.63,17256.0,41.2969,41.3429,41.1663,41.1893,17256.0
2017-11-24 09:45:00,53.61,53.75,53.61,53.72,22312.0,41.174,41.2815,41.174,41.2585,22312.0
2017-11-24 09:50:00,53.71,53.72,53.6,53.69,19757.0,41.2508,41.2585,41.1663,41.2354,19757.0
2017-11-24 09:55:00,53.7,53.77,53.69,53.77,26428.0,41.2431,41.2969,41.2354,41.2969,26428.0
2017-11-24 10:00:00,53.78,53.78,53.63,53.64,21235.0,41.3045,41.3045,41.1893,41.197,21235.0
2017-11-24 10:05:00,53.63,53.71,53.63,53.66,13146.0,41.1893,41.2508,41.1893,41.2124,13146.0
2017-11-24 10:10:00,53.66,53.76,53.65,53.75,18905.0,41.2124,41.2892,41.2047,41.2815,18905.0
2017-11-24 10:15:00,53.74,53.79,53.74,53.77,16021.0,41.2738,41.3122,41.2738,41.2969,16021.0
2017-11-24 10:20:00,53.77,53.81,53.72,53.73,21041.0,41.2969,41.3276,41.2585,41.2661,21041.0
2017-11-24 10:25:00,53.73,53.82,53.72,53.8,18334.0,41.2661,41.3353,41.2585,41.3199,18334.0
2017-11-24 10:30:00,53.81,53.83,53.78,53.79,21869.0,41.3276,41.3429,41.3045,41.3122,21869.0
2017-11-24 10:35:00,53.78,53.83,53.78,53.8,22001.0,41.3045,41.3429,41.3045,41.3199,22001.0
2017-11-24 10:40:00,53.8,53.89,53.79,53.88,15826.0,41.3199,41.389,41.3122,41.3813,15826.0
2017-11-24 10:45:00,53.88,53.89,53.85,53.86,12588.0,41.3813,41.389,41.3583,41.366,12588.0
2017-11-24 10:50:00,53.87,53.93,53.87,53.91,9962.0,41.3737,41.4197,41.3737,41.4044,9962.0
2017-11-24 10:55:00,53.92,53.96,53.85,53.85,19739.0,41.4121,41.4428,41.3583,41.3583,19739.0
2017-11-24 11:00:00,53.85,53.9,53.85,53.86,8982.0,41.3583,41.3967,41.3583,41.366,8982.0
2017-11-24 11:05:00,53.86,53.87,53.82,53.85,7285.0,41.366,41.3737,41.3353,41.3583,7285.0
2017-11-24 11:10:00,53.85,53.9,53.85,53.89,14251.0,41.3583,41.3967,41.3583,41.389,14251.0
2017-11-24 11:15:00,53.88,53.9,53.84,53.85,12186.0,41.3813,41.3967,41.3506,41.3583,12186.0
2017-11-24 11:20:00,53.85,53.85,53.82,53.85,11811.0,41.3583,41.3583,41.3353,41.3583,11811.0
2017-11-24 11:25:00,53.85,53.88,53.84,53.86,11422.0,41.3583,41.3813,41.3506,41.366,11422.0
2017-11-24 11:30:00,53.87,53.87,53.84,53.84,8883.0,41.3737,41.3737,41.3506,41.3506,8883.0
2017-11-24 11:35:00,53.84,53.85,53.82,53.83,14600.0,41.3506,41.3583,41.3353,41.3429,14600.0
2017-11-24 11:40:00,53.82,53.83,53.78,53.8,13201.0,41.3353,41.3429,41.3045,41.3199,13201.0
2017-11-24 11:45:00,53.8,53.81,53.76,53.77,12791.0,41.3199,41.3276,41.2892,41.2969,12791.0
2017-11-24 11:50:00,53.77,53.77,53.73,53.74,13872.0,41.2969,41.2969,41.2661,41.2738,13872.0
2017-11-24 11:55:00,53.74,53.75,53.63,53.63,21430.0,41.2738,41.2815,41.1893,41.1893,21430.0
2017-11-24 12:00:00,53.63,53.68,53.63,53.67,22479.0,41.1893,41.2277,41.1893,41.2201,22479.0
2017-11-24 12:05:00,53.66,53.68,53.65,53.66,10124.0,41.2124,41.2277,41.2047,41.2124,10124.0
2017-11-24 12:10:00,53.66,53.67,53.64,53.65,6269.0,41.2124,41.2201,41.197,41.2047,6269.0
2017-11-24 12:15:00,53.65,53.65,53.63,53.65,10509.0,41.2047,41.2047,41.1893,41.2047,10509.0
2017-11-24 12:20:00,53.65,53.67,53.63,53.67,11486.0,41.2047,41.2201,41.1893,41.2201,11486.0
2017-11-24 12:25:00,53.67,53.71,53.67,53.71,9603.0,41.2201,41.2508,41.2201,41.2508,9603.0
2017-11-24 12:30:00,53.71,53.75,53.71,53.74,22748.0,41.2508,41.2815,41.2508,41.2738,22748.0
2017-11-24 12:35:00,53.74,53.77,53.73,53.74,19134.0,41.2738,41.2969,41.2661,41.2738,19134.0
2017-11-24 12:40:00,53.73,53.75,53.71,53.73,29060.0,41.2661,41.2815,41.2508,41.2661,29060.0
2017-11-24 12:45:00,53.74,53.74,53.71,53.72,20751.0,41.2738,41.2738,41.2508,41.2585,20751.0
2017-11-24 12:50:00,53.72,53.73,53.68,53.73,28479.0,41.2585,41.2661,41.2277,41.2661,28479.0
2017-11-24 12:55:00,53.73,53.73,53.64,53.66,104787.0,41.2661,41.2661,41.197,41.2124,104787.0
2017-11-27 09:30:00,53.67,53.67,53.54,53.55,87493.0,41.2201,41.2201,41.1202,41.1279,87493.0
2017-11-27 09:35:00,53.55,53.6,53.48,53.55,54920.0,41.1279,41.1663,41.0741,41.1279,54920.0
2017-11-27 09:40:00,53.55,53.71,53.53,53.67,37073.0,41.1279,41.2508,41.1125,41.2201,37073.0
2017-11-27 09:45:00,53.66,53.77,53.63,53.73,22617.0,41.2124,41.2969,41.1893,41.2661,22617.0
2017-11-27 09:50:00,53.73,53.82,53.72,53.81,18140.0,41.2661,41.3353,41.2585,41.3276,18140.0
2017-11-27 09:55:00,53.82,53.92,53.81,53.9,24093.0,41.3353,41.4121,41.3276,41.3967,24093.0
2017-11-27 10:00:00,53.91,53.93,53.66,53.66,25820.0,41.4044,41.4197,41.2124,41.2124,25820.0
2017-11-27 10:05:00,53.67,53.68,53.43,53.45,37625.0,41.2201,41.2277,41.0357,41.0511,37625.0
2017-11-27 10:10:00,53.45,53.5,53.42,53.49,16435.0,41.0511,41.0895,41.0281,41.0818,16435.0
2017-11-27 10:15:00,53.49,53.55,53.48,53.55,18948.0,41.0818,41.1279,41.0741,41.1279,18948.0
2017-11-27 10:20:00,53.55,53.62,53.53,53.6,16312.0,41.1279,41.1817,41.1125,41.1663,16312.0
2017-11-27 10:25:00,53.59,53.71,53.57,53.71,23122.0,41.1586,41.2508,41.1433,41.2508,23122.0
2017-11-27 10:30:00,53.7,53.72,53.61,53.63,22008.0,41.2431,41.2585,41.174,41.1893,22008.0
2017-11-27 10:35:00,53.65,53.68,53.61,53.66,32118.0,41.2047,41.2277,41.174,41.2124,32118.0
2017-11-27 10:40:00,53.66,53.66,53.6,53.64,22399.0,41.2124,41.2124,41.1663,41.197,22399.0
2017-11-27 10:45:00,53.63,53.66,53.58,53.58,23859.0,41.1893,41.2124,41.1509,41.1509,23859.0
2017-11-27 10:50:00,53.59,53.61,53.57,53.59,25106.0,41.1586,41.174,41.1433,41.1586,25106.0
2017-11-27 10:55:00,53.59,53.64,53.59,53.6,27700.0,41.1586,41.197,41.1586,41.1663,27700.0
2017-11-27 11:00:00,53.61,53.71,53.61,53.71,15294.0,41.174,41.2508,41.174,41.2508,15294.0
2017-11-27 11:05:00,53.72,53.75,53.71,53.74,15086.0,41.2585,41.2815,41.2508,41.2738,15086.0
2017-11-27 11:10:00,53.74,53.74,53.69,53.69,27371.0,41.2738,41.2738,41.2354,41.2354,27371.0
2017-11-27 11:15:00,53.7,53.73,53.69,53.72,15872.0,41.2431,41.2661,41.2354,41.2585,15872.0
2017-11-27 11:20:00,53.73,53.76,53.73,53.75,13137.0,41.2661,41.2892,41.2661,41.2815,13137.0
2017-11-27 11:25:00,53.75,53.76,53.72,53.73,15296.0,41.2815,41.2892,41.2585,41.2661,15296.0
2017-11-27 11:30:00,53.73,53.84,53.72,53.83,25238.0,41.2661,41.3506,41.2585,41.3429,25238.0
2017-11-27 11:35:00,53.83,53.88,53.82,53.88,19642.0,41.3429,41.3813,41.3353,41.3813,19642.0
2017-11-27 11:40:00,53.88,53.95,53.87,53.92,25202.0,41.3813,41.4351,41.3737,41.4121,25202.0
2017-11-27 11:45:00,53.91,53.99,53.91,53.98,19852.0,41.4044,41.4658,41.4044,41.4581,19852.0
2017-11-27 11:50:00,53.99,54.01,53.91,53.91,27682.0,41.4658,41.4812,41.4044,41.4044,27682.0
2017-11-27 11:55:00,53.9,53.92,53.89,53.89,33128.0,41.3967,41.4121,41.389,41.389,33128.0
2017-11-27 12:00:00,53.9,53.9,53.85,53.88,28218.0,41.3967,41.3967,41.3583,41.3813,28218.0
2017-11-27 12:05:00,53.88,53.94,53.87,53.93,15882.0,41.3813,41.4274,41.3737,41.4197,15882.0
2017-11-27 12:10:00,53.94,53.99,53.93,53.98,12786.0,41.4274,41.4658,41.4197,41.4581,12786.0
2017-11-27 12:15:00,53.98,54.03,53.97,54.01,12007.0,41.4581,41.4965,41.4505,41.4812,12007.0
2017-11-27 12:20:00,54.02,54.06,54.01,54.04,13683.0,41.4889,41.5196,41.4812,41.5042,13683.0
2017-11-27 12:25:00,54.05,54.1,54.03,54.04,36247.0,41.5119,41.5503,41.4965,41.5042,36247.0
2017-11-27 12:30:00,54.05,54.06,54.01,54.06,18417.0,41.5119,41.5196,41.4812,41.5196,18417.0
2017-11-27 12:35:00,54.06,54.13,54.06,54.12,23951.0,41.5196,41.5734,41.5196,41.5657,23951.0
2017-11-27 12:40:00,54.13,54.14,54.11,54.13,15618.0,41.5734,41.581,41.558,41.5734,15618.0
2017-11-27 12:45:00,54.13,54.18,54.11,54.11,15117.0,41.5734,41.6118,41.558,41.558,15117.0
2017-11-27 12:50:00,54.11,54.12,54.09,54.1,11549.0,41.558,41.5657,41.5426,41.5503,11549.0
2017-11-27 12:55:00,54.11,54.11,54.06,54.07,14434.0,41.558,41.558,41.5196,41.5273,14434.0
2017-11-27 13:00:00,54.07,54.1,54.04,54.04,14101.0,41.5273,41.5503,41.5042,41.5042,14101.0
2017-11-27 13:05:00,54.04,54.04,53.96,53.97,14641.0,41.5042,41.5042,41.4428,41.4505,14641.0
2017-11-27 13:10:00,53.97,54.01,53.93,54.01,15267.0,41.4505,41.4812,41.4197,41.4812,15267.0
2017-11-27 13:15:00,54.02,54.03,53.99,54.0,11502.0,41.4889,41.4965,41.4658,41.4735,11502.0
2017-11-27 13:20:00,53.99,54.0,53.97,53.97,12388.0,41.4658,41.4735,41.4505,41.4505,12388.0
2017-11-27 13:25:00,53.98,54.0,53.96,54.0,14539.0,41.4581,41.4735,41.4428,41.4735,14539.0
2017-11-27 13:30:00,54.0,54.04,54.0,54.01,19649.0,41.4735,41.5042,41.4735,41.4812,19649.0
2017-11-27 13:35:00,54.02,54.03,54.0,54.01,15945.0,41.4889,41.4965,41.4735,41.4812,15945.0
2017-11-27 13:40:00,54.02,54.05,54.0,54.03,13988.0,41.4889,41.5119,41.4735,41.4965,13988.0
2017-11-27 13:45:00,54.02,54.05,54.0,54.01,18665.0,41.4889,41.5119,41.4735,41.4812,18665.0
2017-11-27 13:50:00,54.01,54.03,53.94,53.94,22033.0,41.4812,41.4965,41.4274,41.4274,22033.0
2017-11-27 13:55:00,53.95,53.98,53.94,53.98,22951.0,41.4351,41.4581,41.4274,41.4581,22951.0
2017-11-27 14:00:00,53.98,54.0,53.95,53.99,13621.0,41.4581,41.4735,41.4351,41.4658,13621.0
2017-11-27 14:05:00,54.0,54.0,53.97,53.98,17528.0,41.4735,41.4735,41.4505,41.4581,17528.0
2017-11-27 14:10:00,53.98,53.99,53.95,53.96,44624.0,41.4581,41.4658,41.4351,41.4428,44624.0
2017-11-27 14:15:00,53.97,54.03,53.96,54.02,20190.0,41.4505,41.4965,41.4428,41.4889,20190.0
2017-11-27 14:20:00,54.02,54.04,54.0,54.03,17177.0,41.4889,41.5042,41.4735,41.4965,17177.0
2017-11-27 14:25:00,54.04,54.11,54.03,54.1,18202.0,41.5042,41.558,41.4965,41.5503,18202.0
2017-11-27 14:30:00,54.11,54.11,54.07,54.08,13473.0,41.558,41.558,41.5273,41.5349,13473.0
2017-11-27 14:35:00,54.08,54.11,54.07,54.11,25308.0,41.5349,41.558,41.5273,41.558,25308.0
2017-11-27 14:40:00,54.11,54.12,54.05,54.07,26980.0,41.558,41.5657,41.5119,41.5273,26980.0
2017-11-27 14:45:00,54.07,54.07,54.02,54.03,25073.0,41.5273,41.5273,41.4889,41.4965,25073.0
2017-11-27 14:50:00,54.03,54.06,54.02,54.06,15497.0,41.4965,41.5196,41.4889,41.5196,15497.0
2017-11-27 14:55:00,54.05,54.07,54.02,54.04,22569.0,41.5119,41.5273,41.4889,41.5042,22569.0
2017-11-27 15:00:00,54.04,54.08,54.0,54.01,30379.0,41.5042,41.5349,41.4735,41.4812,30379.0
2017-11-27 15:05:00,54.01,54.03,54.0,54.03,18589.0,41.4812,41.4965,41.4735,41.4965,18589.0
2017-11-27 15:10:00,54.03,54.03,54.01,54.03,23699.0,41.4965,41.4965,41.4812,41.4965,23699.0
2017-11-27 15:15:00,54.03,54.05,54.03,54.04,21643.0,41.4965,41.5119,41.4965,41.5042,21643.0
2017-11-27 15:20:00,54.04,54.05,54.03,54.05,18583.0,41.5042,41.5119,41.4965,41.5119,18583.0
2017-11-27 15:25:00,54.05,54.11,54.04,54.08,45252.0,41.5119,41.558,41.5042,41.5349,45252.0
2017-11-27 15:30:00,54.08,54.1,54.07,54.1,29505.0,41.5349,41.5503,41.5273,41.5503,29505.0
2017-11-27 15:35:00,54.1,54.13,54.09,54.09,30687.0,41.5503,41.5734,41.5426,41.5426,30687.0
2017-11-27 15:40:00,54.09,54.12,54.09,54.12,40936.0,41.5426,41.5657,41.5426,41.5657,40936.0
2017-11-27 15:45:00,54.11,54.12,54.04,54.08,56606.0,41.558,41.5657,41.5042,41.5349,56606.0
2017-11-27 15:50:00,54.09,54.1,54.06,54.09,58638.0,41.5426,41.5503,41.5196,41.5426,58638.0
2017-11-27 15:55:00,54.08,54.11,54.05,54.05,200720.0,41.5349,41.558,41.5119,41.5119,200720.0
2017-11-28 09:30:00,54.2,54.22,53.88,54.08,93470.0,41.6271,41.6425,41.3813,41.5349,93470.0
2017-11-28 09:35:00,54.06,54.13,53.92,54.08,24663.0,41.5196,41.5734,41.4121,41.5349,24663.0
2017-11-28 09:40:00,54.09,54.1,53.98,54.06,24797.0,41.5426,41.5503,41.4581,41.5196,24797.0
2017-11-28 09:45:00,54.05,54.25,54.05,54.25,42385.0,41.5119,41.6655,41.5119,41.6655,42385.0
2017-11-28 09:50:00,54.26,54.38,54.25,54.37,29068.0,41.6732,41.7654,41.6655,41.7577,29068.0
2017-11-28 09:55:00,54.38,54.53,54.35,54.52,61337.0,41.7654,41.8806,41.7423,41.8729,61337.0
2017-11-28 10:00:00,54.53,54.66,54.49,54.66,65612.0,41.8806,41.9804,41.8498,41.9804,65612.0
2017-11-28 10:05:00,54.65,54.68,54.48,54.48,34619.0,41.9727,41.9958,41.8422,41.8422,34619.0
2017-11-28 10:10:00,54.46,54.47,54.4,54.41,15558.0,41.8268,41.8345,41.7807,41.7884,15558.0
2017-11-28 10:15:00,54.41,54.51,54.4,54.47,23326.0,41.7884,41.8652,41.7807,41.8345,23326.0
2017-11-28 10:20:00,54.47,54.48,54.39,54.4,27233.0,41.8345,41.8422,41.773,41.7807,27233.0
2017-11-28 10:25:00,54.39,54.42,54.33,54.34,27633.0,41.773,41.7961,41.727,41.7346,27633.0
2017-11-28 10:30:00,54.35,54.35,54.3,54.34,17936.0,41.7423,41.7423,41.7039,41.7346,17936.0
2017-11-28 10:35:00,54.33,54.38,54.31,54.38,14578.0,41.727,41.7654,41.7116,41.7654,14578.0
2017-11-28 10:40:00,54.38,54.46,54.38,54.44,18015.0,41.7654,41.8268,41.7654,41.8114,18015.0
2017-11-28 10:45:00,54.44,54.47,54.42,54.46,12950.0,41.8114,41.8345,41.7961,41.8268,12950.0
2017-11-28 10:50:00,54.46,54.46,54.41,54.42,13922.0,41.8268,41.8268,41.7884,41.7961,13922.0
2017-11-28 10:55:00,54.41,54.46,54.41,54.45,18842.0,41.7884,41.8268,41.7884,41.8191,18842.0
2017-11-28 11:00:00,54.44,54.45,54.41,54.41,11274.0,41.8114,41.8191,41.7884,41.7884,11274.0
2017-11-28 11:05:00,54.42,54.46,54.4,54.46,18066.0,41.7961,41.8268,41.7807,41.8268,18066.0
2017-11-28 11:10:00,54.46,54.51,54.45,54.49,29803.0,41.8268,41.8652,41.8191,41.8498,29803.0
2017-11-28 11:15:00,54.48,54.53,54.47,54.52,34634.0,41.8422,41.8806,41.8345,41.8729,34634.0
2017-11-28 11:20:00,54.52,54.55,54.45,54.47,77269.0,41.8729,41.8959,41.8191,41.8345,77269.0
2017-11-28 11:25:00,54.47,54.56,54.47,54.47,40180.0,41.8345,41.9036,41.8345,41.8345,40180.0
2017-11-28 11:30:00,54.48,54.53,54.46,54.46,25233.0,41.8422,41.8806,41.8268,41.8268,25233.0
2017-11-28 11:35:00,54.46,54.52,54.45,54.47,24382.0,41.8268,41.8729,41.8191,41.8345,24382.0
2017-11-28 11:40:00,54.48,54.49,54.43,54.47,53338.0,41.8422,41.8498,41.8038,41.8345,53338.0
2017-11-28 11:45:00,54.47,54.56,54.44,54.55,32173.0,41.8345,41.9036,41.8114,41.8959,32173.0
2017-11-28 11:50:00,54.54,54.55,54.51,54.55,21736.0,41.8882,41.8959,41.8652,41.8959,21736.0
2017-11-28 11:55:00,54.55,54.55,54.48,54.5,22797.0,41.8959,41.8959,41.8422,41.8575,22797.0
2017-11-28 12:00:00,54.51,54.53,54.49,54.53,20434.0,41.8652,41.8806,41.8498,41.8806,20434.0
2017-11-28 12:05:00,54.53,54.55,54.52,54.55,21937.0,41.8806,41.8959,41.8729,41.8959,21937.0
2017-11-28 12:10:00,54.54,54.57,54.53,54.57,18745.0,41.8882,41.9113,41.8806,41.9113,18745.0
2017-11-28 12:15:00,54.57,54.57,54.52,54.55,40929.0,41.9113,41.9113,41.8729,41.8959,40929.0
2017-11-28 12:20:00,54.55,54.56,54.47,54.47,30416.0,41.8959,41.9036,41.8345,41.8345,30416.0
2017-11-28 12:25:00,54.48,54.5,54.48,54.5,12077.0,41.8422,41.8575,41.8422,41.8575,12077.0
2017-11-28 12:30:00,54.49,54.5,54.45,54.46,15646.0,41.8498,41.8575,41.8191,41.8268,15646.0
2017-11-28 12:35:00,54.46,54.46,54.44,54.45,24703.0,41.8268,41.8268,41.8114,41.8191,24703.0
2017-11-28 12:40:00,54.46,54.47,54.44,54.47,10849.0,41.8268,41.8345,41.8114,41.8345,10849.0
2017-11-28 12:45:00,54.47,54.49,54.43,54.44,15242.0,41.8345,41.8498,41.8038,41.8114,15242.0
2017-11-28 12:50:00,54.44,54.47,54.42,54.46,26416.0,41.8114,41.8345,41.7961,41.8268,26416.0
2017-11-28 12:55:00,54.46,54.47,54.43,54.45,15119.0,41.8268,41.8345,41.8038,41.8191,15119.0
2017-11-28 13:00:00,54.46,54.48,54.43,54.44,26417.0,41.8268,41.8422,41.8038,41.8114,26417.0
2017-11-28 13:05:00,54.44,54.45,54.42,54.44,16434.0,41.8114,41.8191,41.7961,41.8114,16434.0
2017-11-28 13:10:00,54.45,54.45,54.39,54.4,28796.0,41.8191,41.8191,41.773,41.7807,28796.0
2017-11-28 13:15:00,54.4,54.41,54.31,54.31,23253.0,41.7807,41.7884,41.7116,41.7116,23253.0
2017-11-28 13:20:00,54.32,54.33,54.27,54.28,54038.0,41.7193,41.727,41.6809,41.6886,54038.0
2017-11-28 13:25:00,54.28,54.45,54.27,54.43,47854.0,41.6886,41.8191,41.6809,41.8038,47854.0
2017-11-28 13:30:00,54.43,54.45,54.35,54.35,52509.0,41.8038,41.8191,41.7423,41.7423,52509.0
2017-11-28 13:35:00,54.35,54.38,54.34,54.35,14859.0,41.7423,41.7654,41.7346,41.7423,14859.0
2017-11-28 13:40:00,54.35,54.35,54.28,54.29,19602.0,41.7423,41.7423,41.6886,41.6962,19602.0
2017-11-28 13:45:00,54.29,54.31,54.25,54.28,16599.0,41.6962,41.7116,41.6655,41.6886,16599.0
2017-11-28 13:50:00,54.28,54.32,54.27,54.32,23606.0,41.6886,41.7193,41.6809,41.7193,23606.0
2017-11-28 13:55:00,54.32,54.39,54.3,54.38,18324.0,41.7193,41.773,41.7039,41.7654,18324.0
2017-11-28 14:00:00,54.38,54.41,54.37,54.39,24192.0,41.7654,41.7884,41.7577,41.773,24192.0
2017-11-28 14:05:00,54.4,54.45,54.38,54.43,30118.0,41.7807,41.8191,41.7654,41.8038,30118.0
2017-11-28 14:10:00,54.43,54.46,54.42,54.46,15029.0,41.8038,41.8268,41.7961,41.8268,15029.0
2017-11-28 14:15:00,54.44,54.49,54.43,54.46,25687.0,41.8114,41.8498,41.8038,41.8268,25687.0
2017-11-28 14:20:00,54.46,54.47,54.42,54.42,23606.0,41.8268,41.8345,41.7961,41.7961,23606.0
2017-11-28 14:25:00,54.43,54.43,54.35,54.41,28933.0,41.8038,41.8038,41.7423,41.7884,28933.0
2017-11-28 14:30:00,54.41,54.42,54.39,54.41,31946.0,41.7884,41.7961,41.773,41.7884,31946.0
2017-11-28 14:35:00,54.42,54.42,54.4,54.41,16318.0,41.7961,41.7961,41.7807,41.7884,16318.0
2017-11-28 14:40:00,54.4,54.46,54.4,54.45,19077.0,41.7807,41.8268,41.7807,41.8191,19077.0
2017-11-28 14:45:00,54.46,54.48,54.42,54.43,17970.0,41.8268,41.8422,41.7961,41.8038,17970.0
2017-11-28 14:50:00,54.43,54.48,54.43,54.47,16769.0,41.8038,41.8422,41.8038,41.8345,16769.0
2017-11-28 14:55:00,54.48,54.54,54.47,54.54,33892.0,41.8422,41.8882,41.8345,41.8882,33892.0
2017-11-28 15:00:00,54.53,54.56,54.49,54.5,28705.0,41.8806,41.9036,41.8498,41.8575,28705.0
2017-11-28 15:05:00,54.5,54.53,54.46,54.52,24465.0,41.8575,41.8806,41.8268,41.8729,24465.0
2017-11-28 15:10:00,54.51,54.61,54.51,54.58,33485.0,41.8652,41.942,41.8652,41.919,33485.0
2017-11-28 15:15:00,54.58,54.66,54.58,54.65,35902.0,41.919,41.9804,41.919,41.9727,35902.0
2017-11-28 15:20:00,54.65,54.67,54.64,54.64,29400.0,41.9727,41.9881,41.965,41.965,29400.0
2017-11-28 15:25:00,54.64,54.67,54.63,54.66,39544.0,41.965,41.9881,41.9574,41.9804,39544.0
2017-11-28 15:30:00,54.66,54.69,54.64,54.66,49741.0,41.9804,42.0034,41.965,41.9804,49741.0
2017-11-28 15:35:00,54.66,54.74,54.65,54.73,51892.0,41.9804,42.0418,41.9727,42.0342,51892.0
2017-11-28 15:40:00,54.73,54.78,54.68,54.76,65526.0,42.0342,42.0726,41.9958,42.0572,65526.0
2017-11-28 15:45:00,54.76,54.76,54.68,54.72,57652.0,42.0572,42.0572,41.9958,42.0265,57652.0
2017-11-28 15:50:00,54.72,54.73,54.69,54.72,82425.0,42.0265,42.0342,42.0034,42.0265,82425.0
2017-11-28 15:55:00,54.72,54.85,54.71,54.83,269532.0,42.0265,42.1263,42.0188,42.111,269532.0
2017-11-29 09:30:00,54.79,55.06,54.78,54.97,160920.0,42.0802,42.2876,42.0726,42.2185,160920.0
2017-11-29 09:35:00,54.98,55.05,54.94,55.04,32426.0,42.2262,42.2799,42.1955,42.2723,32426.0
2017-11-29 09:40:00,55.04,55.1,54.95,55.04,66261.0,42.2723,42.3183,42.2031,42.2723,66261.0
2017-11-29 09:45:00,55.04,55.17,55.04,55.15,82135.0,42.2723,42.3721,42.2723,42.3567,82135.0
2017-11-29 09:50:00,55.15,55.5,55.13,55.49,145246.0,42.3567,42.6255,42.3414,42.6179,145246.0
2017-11-29 09:55:00,55.49,55.49,55.38,55.4,72054.0,42.6179,42.6179,42.5334,42.5487,72054.0
2017-11-29 10:00:00,55.42,55.61,55.42,55.53,72004.0,42.5641,42.71,42.5641,42.6486,72004.0
2017-11-29 10:05:00,55.53,55.69,55.52,55.62,48623.0,42.6486,42.7715,42.6409,42.7177,48623.0
2017-11-29 10:10:00,55.62,55.79,55.56,55.75,64699.0,42.7177,42.8483,42.6716,42.8176,64699.0
2017-11-29 10:15:00,55.74,55.78,55.66,55.73,55490.0,42.8099,42.8406,42.7484,42.8022,55490.0
2017-11-29 10:20:00,55.73,55.86,55.65,55.86,140877.0,42.8022,42.902,42.7408,42.902,140877.0
2017-11-29 10:25:00,55.87,55.99,55.82,55.82,72920.0,42.9097,43.0019,42.8713,42.8713,72920.0
2017-11-29 10:30:00,55.82,55.93,55.8,55.84,83189.0,42.8713,42.9558,42.856,42.8867,83189.0
2017-11-29 10:35:00,55.85,55.88,55.69,55.71,64118.0,42.8944,42.9174,42.7715,42.7868,64118.0
2017-11-29 10:40:00,55.71,55.83,55.66,55.81,51823.0,42.7868,42.879,42.7484,42.8636,51823.0
2017-11-29 10:45:00,55.81,56.14,55.81,56.13,93575.0,42.8636,43.1171,42.8636,43.1094,93575.0
2017-11-29 10:50:00,56.12,56.15,55.96,56.07,43590.0,43.1017,43.1248,42.9788,43.0633,43590.0
2017-11-29 10:55:00,56.06,56.19,56.04,56.1,95606.0,43.0556,43.1555,43.0403,43.0864,95606.0
2017-11-29 11:00:00,56.09,56.09,55.97,56.01,40800.0,43.0787,43.0787,42.9865,43.0172,40800.0
2017-11-29 11:05:00,56.02,56.09,55.96,56.04,27534.0,43.0249,43.0787,42.9788,43.0403,27534.0
2017-11-29 11:10:00,56.05,56.09,56.01,56.04,42144.0,43.048,43.0787,43.0172,43.0403,42144.0
2017-11-29 11:15:00,56.04,56.14,56.04,56.14,26370.0,43.0403,43.1171,43.0403,43.1171,26370.0
2017-11-29 11:20:00,56.13,56.15,56.09,56.15,53136.0,43.1094,43.1248,43.0787,43.1248,53136.0
2017-11-29 11:25:00,56.16,56.28,56.15,56.27,50663.0,43.1324,43.2246,43.1248,43.2169,50663.0
2017-11-29 11:30:00,56.27,56.32,56.24,56.29,89335.0,43.2169,43.2553,43.1939,43.2323,89335.0
2017-11-29 11:35:00,56.27,56.29,56.19,56.23,75816.0,43.2169,43.2323,43.1555,43.1862,75816.0
2017-11-29 11:40:00,56.25,56.38,56.24,56.37,33114.0,43.2016,43.3014,43.1939,43.2937,33114.0
2017-11-29 11:45:00,56.37,56.47,56.36,56.43,46477.0,43.2937,43.3705,43.2861,43.3398,46477.0
2017-11-29 11:50:00,56.44,56.48,56.41,56.42,50948.0,43.3475,43.3782,43.3245,43.3321,50948.0
2017-11-29 11:55:00,56.43,56.56,56.36,56.53,59610.0,43.3398,43.4397,43.2861,43.4166,59610.0
2017-11-29 12:00:00,56.52,56.54,56.37,56.4,47776.0,43.4089,43.4243,43.2937,43.3168,47776.0
2017-11-29 12:05:00,56.4,56.48,56.35,56.4,57549.0,43.3168,43.3782,43.2784,43.3168,57549.0
2017-11-29 12:10:00,56.39,56.4,56.23,56.3,48595.0,43.3091,43.3168,43.1862,43.24,48595.0
2017-11-29 12:15:00,56.3,56.3,56.19,56.19,36912.0,43.24,43.24,43.1555,43.1555,36912.0
2017-11-29 12:20:00,56.19,56.23,56.18,56.2,84297.0,43.1555,43.1862,43.1478,43.1632,84297.0
2017-11-29 12:25:00,56.21,56.21,56.1,56.16,57866.0,43.1708,43.1708,43.0864,43.1324,57866.0
2017-11-29 12:30:00,56.16,56.18,56.11,56.13,71634.0,43.1324,43.1478,43.094,43.1094,71634.0
2017-11-29 12:35:00,56.13,56.18,56.13,56.18,44485.0,43.1094,43.1478,43.1094,43.1478,44485.0
2017-11-29 12:40:00,56.18,56.2,56.16,56.19,42113.0,43.1478,43.1632,43.1324,43.1555,42113.0
2017-11-29 12:45:00,56.19,56.2,56.16,56.18,38282.0,43.1555,43.1632,43.1324,43.1478,38282.0
2017-11-29 12:50:00,56.18,56.25,56.17,56.24,30618.0,43.1478,43.2016,43.1401,43.1939,30618.0
2017-11-29 12:55:00,56.24,56.27,56.16,56.19,34793.0,43.1939,43.2169,43.1324,43.1555,34793.0
2017-11-29 13:00:00,56.2,56.22,56.19,56.22,24523.0,43.1632,43.1785,43.1555,43.1785,24523.0
2017-11-29 13:05:00,56.22,56.3,56.21,56.28,25439.0,43.1785,43.24,43.1708,43.2246,25439.0
2017-11-29 13:10:00,56.29,56.32,56.19,56.2,33253.0,43.2323,43.2553,43.1555,43.1632,33253.0
2017-11-29 13:15:00,56.2,56.29,56.19,56.28,56182.0,43.1632,43.2323,43.1555,43.2246,56182.0
2017-11-29 13:20:00,56.28,56.29,56.25,56.27,28100.0,43.2246,43.2323,43.2016,43.2169,28100.0
2017-11-29 13:25:00,56.27,56.29,56.19,56.2,69421.0,43.2169,43.2323,43.1555,43.1632,69421.0
2017-11-29 13:30:00,56.2,56.23,56.15,56.19,22835.0,43.1632,43.1862,43.1248,43.1555,22835.0
2017-11-29 13:35:00,56.19,56.25,56.18,56.2,62599.0,43.1555,43.2016,43.1478,43.1632,62599.0
2017-11-29 13:40:00,56.21,56.21,56.09,56.09,55127.0,43.1708,43.1708,43.0787,43.0787,55127.0
2017-11-29 13:45:00,56.1,56.13,56.06,56.09,46291.0,43.0864,43.1094,43.0556,43.0787,46291.0
2017-11-29 13:50:00,56.09,56.1,56.06,56.07,26658.0,43.0787,43.0864,43.0556,43.0633,26658.0
2017-11-29 13:55:00,56.07,56.09,55.97,56.0,48120.0,43.0633,43.0787,42.9865,43.0096,48120.0
2017-11-29 14:00:00,56.0,56.02,55.93,56.0,53772.0,43.0096,43.0249,42.9558,43.0096,53772.0
2017-11-29 14:05:00,56.0,56.04,55.99,56.03,31471.0,43.0096,43.0403,43.0019,43.0326,31471.0
2017-11-29 14:10:00,56.03,56.04,56.0,56.04,25852.0,43.0326,43.0403,43.0096,43.0403,25852.0
2017-11-29 14:15:00,56.03,56.09,56.0,56.04,31498.0,43.0326,43.0787,43.0096,43.0403,31498.0
2017-11-29 14:20:00,56.03,56.05,55.99,56.01,50516.0,43.0326,43.048,43.0019,43.0172,50516.0
2017-11-29 14:25:00,56.01,56.29,56.0,56.22,95876.0,43.0172,43.2323,43.0096,43.1785,95876.0
2017-11-29 14:30:00,56.22,56.23,56.18,56.21,51950.0,43.1785,43.1862,43.1478,43.1708,51950.0
2017-11-29 14:35:00,56.2,56.21,56.12,56.19,30009.0,43.1632,43.1708,43.1017,43.1555,30009.0
2017-11-29 14:40:00,56.2,56.21,56.13,56.18,39636.0,43.1632,43.1708,43.1094,43.1478,39636.0
2017-11-29 14:45:00,56.17,56.22,56.17,56.21,34475.0,43.1401,43.1785,43.1401,43.1708,34475.0
2017-11-29 14:50:00,56.2,56.22,56.15,56.18,31855.0,43.1632,43.1785,43.1248,43.1478,31855.0
2017-11-29 14:55:00,56.19,56.21,56.13,56.19,26840.0,43.1555,43.1708,43.1094,43.1555,26840.0
2017-11-29 15:00:00,56.19,56.22,56.14,56.22,39078.0,43.1555,43.1785,43.1171,43.1785,39078.0
2017-11-29 15:05:00,56.21,56.26,56.2,56.23,64804.0,43.1708,43.2092,43.1632,43.1862,64804.0
2017-11-29 15:10:00,56.23,56.28,56.21,56.24,45425.0,43.1862,43.2246,43.1708,43.1939,45425.0
2017-11-29 15:15:00,56.25,56.27,56.19,56.22,51908.0,43.2016,43.2169,43.1555,43.1785,51908.0
2017-11-29 15:20:00,56.21,56.23,56.19,56.2,69671.0,43.1708,43.1862,43.1555,43.1632,69671.0
2017-11-29 15:25:00,56.2,56.24,56.2,56.24,50350.0,43.1632,43.1939,43.1632,43.1939,50350.0
2017-11-29 15:30:00,56.24,56.29,56.23,56.25,63932.0,43.1939,43.2323,43.1862,43.2016,63932.0
2017-11-29 15:35:00,56.26,56.29,56.23,56.29,81978.0,43.2092,43.2323,43.1862,43.2323,81978.0
2017-11-29 15:40:00,56.28,56.39,56.28,56.31,111375.0,43.2246,43.3091,43.2246,43.2477,111375.0
2017-11-29 15:45:00,56.3,56.32,56.21,56.26,112319.0,43.24,43.2553,43.1708,43.2092,112319.0
2017-11-29 15:50:00,56.26,56.35,56.25,56.32,155262.0,43.2092,43.2784,43.2016,43.2553,155262.0
2017-11-29 15:55:00,56.32,56.39,56.28,56.33,304314.0,43.2553,43.3091,43.2246,43.263,304314.0
2017-11-30 09:30:00,56.32,56.68,56.3,56.35,107952.0,43.2553,43.5318,43.24,43.2784,107952.0
2017-11-30 09:35:00,56.38,56.7,56.36,56.59,69998.0,43.3014,43.5472,43.2861,43.4627,69998.0
2017-11-30 09:40:00,56.59,56.66,56.34,56.41,81347.0,43.4627,43.5165,43.2707,43.3245,81347.0
2017-11-30 09:45:00,56.42,56.66,56.4,56.51,80253.0,43.3321,43.5165,43.3168,43.4013,80253.0
2017-11-30 09:50:00,56.53,56.75,56.48,56.71,57034.0,43.4166,43.5856,43.3782,43.5549,57034.0
2017-11-30 09:55:00,56.69,56.8,56.59,56.75,84779.0,43.5395,43.624,43.4627,43.5856,84779.0
2017-11-30 10:00:00,56.76,56.8,56.66,56.67,56555.0,43.5933,43.624,43.5165,43.5241,56555.0
2017-11-30 10:05:00,56.67,56.75,56.62,56.75,49144.0,43.5241,43.5856,43.4857,43.5856,49144.0
2017-11-30 10:10:00,56.75,56.82,56.71,56.81,63592.0,43.5856,43.6393,43.5549,43.6317,63592.0
2017-11-30 10:15:00,56.81,56.83,56.76,56.78,120723.0,43.6317,43.647,43.5933,43.6086,120723.0
2017-11-30 10:20:00,56.78,56.83,56.6,56.6,81243.0,43.6086,43.647,43.4704,43.4704,81243.0
2017-11-30 10:25:00,56.61,56.64,56.53,56.57,39353.0,43.4781,43.5011,43.4166,43.4473,39353.0
2017-11-30 10:30:00,56.6,56.61,56.3,56.32,78383.0,43.4704,43.4781,43.24,43.2553,78383.0
2017-11-30 10:35:00,56.32,56.32,55.76,55.77,112015.0,43.2553,43.2553,42.8252,42.8329,112015.0
2017-11-30 10:40:00,55.77,55.99,55.71,55.96,136227.0,42.8329,43.0019,42.7868,42.9788,136227.0
2017-11-30 10:45:00,55.96,56.04,55.85,55.96,56187.0,42.9788,43.0403,42.8944,42.9788,56187.0
2017-11-30 10:50:00,55.96,56.01,55.89,56.01,40959.0,42.9788,43.0172,42.9251,43.0172,40959.0
2017-11-30 10:55:00,56.0,56.4,56.0,56.35,110525.0,43.0096,43.3168,43.0096,43.2784,110525.0
2017-11-30 11:00:00,56.36,56.5,56.35,56.41,61079.0,43.2861,43.3936,43.2784,43.3245,61079.0
2017-11-30 11:05:00,56.41,56.52,56.41,56.45,48472.0,43.3245,43.4089,43.3245,43.3552,48472.0
2017-11-30 11:10:00,56.44,56.56,56.36,56.4,49631.0,43.3475,43.4397,43.2861,43.3168,49631.0
2017-11-30 11:15:00,56.4,56.44,56.33,56.35,38466.0,43.3168,43.3475,43.263,43.2784,38466.0
2017-11-30 11:20:00,56.34,56.43,56.28,56.41,34101.0,43.2707,43.3398,43.2246,43.3245,34101.0
2017-11-30 11:25:00,56.4,56.41,56.27,56.27,36674.0,43.3168,43.3245,43.2169,43.2169,36674.0
2017-11-30 11:30:00,56.25,56.32,56.21,56.22,25994.0,43.2016,43.2553,43.1708,43.1785,25994.0
2017-11-30 11:35:00,56.22,56.23,56.11,56.11,24533.0,43.1785,43.1862,43.094,43.094,24533.0
2017-11-30 11:40:00,56.11,56.26,56.09,56.23,31797.0,43.094,43.2092,43.0787,43.1862,31797.0
2017-11-30 11:45:00,56.23,56.34,56.23,56.34,31489.0,43.1862,43.2707,43.1862,43.2707,31489.0
2017-11-30 11:50:00,56.33,56.42,56.29,56.33,35136.0,43.263,43.3321,43.2323,43.263,35136.0
2017-11-30 11:55:00,56.33,56.39,56.29,56.31,37844.0,43.263,43.3091,43.2323,43.2477,37844.0
2017-11-30 12:00:00,56.32,56.43,56.28,56.4,36328.0,43.2553,43.3398,43.2246,43.3168,36328.0
2017-11-30 12:05:00,56.4,56.41,56.36,56.41,25527.0,43.3168,43.3245,43.2861,43.3245,25527.0
2017-11-30 12:10:00,56.41,56.61,56.39,56.55,55493.0,43.3245,43.4781,43.3091,43.432,55493.0
2017-11-30 12:15:00,56.54,56.58,56.53,56.57,24677.0,43.4243,43.455,43.4166,43.4473,24677.0
2017-11-30 12:20:00,56.57,56.59,56.51,56.56,45862.0,43.4473,43.4627,43.4013,43.4397,45862.0
2017-11-30 12:25:00,56.55,56.56,56.51,56.55,23325.0,43.432,43.4397,43.4013,43.432,23325.0
2017-11-30 12:30:00,56.55,56.65,56.55,56.63,24445.0,43.432,43.5088,43.432,43.4934,24445.0
2017-11-30 12:35:00,56.64,56.72,56.61,56.68,29848.0,43.5011,43.5625,43.4781,43.5318,29848.0
2017-11-30 12:40:00,56.68,56.71,56.63,56.68,27305.0,43.5318,43.5549,43.4934,43.5318,27305.0
2017-11-30 12:45:00,56.67,56.71,56.65,56.71,26385.0,43.5241,43.5549,43.5088,43.5549,26385.0
2017-11-30 12:50:00,56.7,56.71,56.62,56.63,27629.0,43.5472,43.5549,43.4857,43.4934,27629.0
2017-11-30 12:55:00,56.63,56.64,56.54,56.54,40747.0,43.4934,43.5011,43.4243,43.4243,40747.0
2017-11-30 13:00:00,56.54,56.61,56.52,56.61,28640.0,43.4243,43.4781,43.4089,43.4781,28640.0
2017-11-30 13:05:00,56.61,56.65,56.6,56.62,21804.0,43.4781,43.5088,43.4704,43.4857,21804.0
2017-11-30 13:10:00,56.62,56.64,56.59,56.62,16927.0,43.4857,43.5011,43.4627,43.4857,16927.0
2017-11-30 13:15:00,56.61,56.64,56.53,56.63,34939.0,43.4781,43.5011,43.4166,43.4934,34939.0
2017-11-30 13:20:00,56.63,56.72,56.62,56.72,41112.0,43.4934,43.5625,43.4857,43.5625,41112.0
2017-11-30 13:25:00,56.72,56.85,56.72,56.85,60894.0,43.5625,43.6624,43.5625,43.6624,60894.0
2017-11-30 13:30:00,56.85,56.94,56.79,56.8,74418.0,43.6624,43.7315,43.6163,43.624,74418.0
2017-11-30 13:35:00,56.81,56.92,56.72,56.92,81525.0,43.6317,43.7161,43.5625,43.7161,81525.0
2017-11-30 13:40:00,56.92,56.96,56.79,56.8,66738.0,43.7161,43.7469,43.6163,43.624,66738.0
2017-11-30 13:45:00,56.8,56.83,56.73,56.76,68057.0,43.624,43.647,43.5702,43.5933,68057.0
2017-11-30 13:50:00,56.76,56.86,56.75,56.82,56762.0,43.5933,43.6701,43.5856,43.6393,56762.0
2017-11-30 13:55:00,56.82,56.89,56.76,56.85,59366.0,43.6393,43.6931,43.5933,43.6624,59366.0
2017-11-30 14:00:00,56.85,56.87,56.76,56.83,52751.0,43.6624,43.6777,43.5933,43.647,52751.0
2017-11-30 14:05:00,56.82,56.82,56.68,56.69,47230.0,43.6393,43.6393,43.5318,43.5395,47230.0
2017-11-30 14:10:00,56.69,56.8,56.68,56.79,48325.0,43.5395,43.624,43.5318,43.6163,48325.0
2017-11-30 14:15:00,56.78,56.83,56.73,56.8,41283.0,43.6086,43.647,43.5702,43.624,41283.0
2017-11-30 14:20:00,56.81,56.83,56.73,56.73,37022.0,43.6317,43.647,43.5702,43.5702,37022.0
2017-11-30 14:25:00,56.74,56.82,56.7,56.8,35806.0,43.5779,43.6393,43.5472,43.624,35806.0
2017-11-30 14:30:00,56.8,56.81,56.71,56.72,45615.0,43.624,43.6317,43.5549,43.5625,45615.0
2017-11-30 14:35:00,56.72,56.74,56.65,56.66,42378.0,43.5625,43.5779,43.5088,43.5165,42378.0
2017-11-30 14:40:00,56.67,56.72,56.66,56.66,29736.0,43.5241,43.5625,43.5165,43.5165,29736.0
2017-11-30 14:45:00,56.66,56.69,56.64,56.64,36653.0,43.5165,43.5395,43.5011,43.5011,36653.0
2017-11-30 14:50:00,56.65,56.7,56.62,56.63,49241.0,43.5088,43.5472,43.4857,43.4934,49241.0
2017-11-30 14:55:00,56.63,56.63,56.57,56.59,73488.0,43.4934,43.4934,43.4473,43.4627,73488.0
2017-11-30 15:00:00,56.58,56.6,56.54,56.57,34997.0,43.455,43.4704,43.4243,43.4473,34997.0
2017-11-30 15:05:00,56.56,56.6,56.56,56.58,48436.0,43.4397,43.4704,43.4397,43.455,48436.0
2017-11-30 15:10:00,56.57,56.6,56.51,56.51,46696.0,43.4473,43.4704,43.4013,43.4013,46696.0
2017-11-30 15:15:00,56.52,56.62,56.47,56.55,149445.0,43.4089,43.4857,43.3705,43.432,149445.0
2017-11-30 15:20:00,56.55,56.6,56.51,56.55,38894.0,43.432,43.4704,43.4013,43.432,38894.0
2017-11-30 15:25:00,56.55,56.62,56.53,56.57,54943.0,43.432,43.4857,43.4166,43.4473,54943.0
2017-11-30 15:30:00,56.57,56.66,56.55,56.58,70593.0,43.4473,43.5165,43.432,43.455,70593.0
2017-11-30 15:35:00,56.59,56.64,56.52,56.53,69070.0,43.4627,43.5011,43.4089,43.4166,69070.0
2017-11-30 15:40:00,56.52,56.58,56.48,56.55,67792.0,43.4089,43.455,43.3782,43.432,67792.0
2017-11-30 15:45:00,56.55,56.65,56.49,56.61,115477.0,43.432,43.5088,43.3859,43.4781,115477.0
2017-11-30 15:50:00,56.61,56.69,56.59,56.59,138993.0,43.4781,43.5395,43.4627,43.4627,138993.0
2017-11-30 15:55:00,56.6,56.66,56.56,56.56,294740.0,43.4704,43.5165,43.4397,43.4397,294740.0
2017-12-01 09:30:00,56.51,56.56,56.17,56.19,82721.0,43.4013,43.4397,43.1401,43.1555,82721.0
2017-12-01 09:35:00,56.21,56.51,56.21,56.49,40622.0,43.1708,43.4013,43.1708,43.3859,40622.0
2017-12-01 09:40:00,56.5,56.65,56.46,56.46,54681.0,43.3936,43.5088,43.3629,43.3629,54681.0
2017-12-01 09:45:00,56.46,56.52,56.43,56.5,63253.0,43.3629,43.4089,43.3398,43.3936,63253.0
2017-12-01 09:50:00,56.49,56.55,56.41,56.51,40889.0,43.3859,43.432,43.3245,43.4013,40889.0
2017-12-01 09:55:00,56.53,56.62,56.51,56.52,39620.0,43.4166,43.4857,43.4013,43.4089,39620.0
2017-12-01 10:00:00,56.52,56.6,56.5,56.57,32745.0,43.4089,43.4704,43.3936,43.4473,32745.0
2017-12-01 10:05:00,56.58,56.6,56.54,56.59,40056.0,43.455,43.4704,43.4243,43.4627,40056.0
2017-12-01 10:10:00,56.59,56.66,56.57,56.63,46309.0,43.4627,43.5165,43.4473,43.4934,46309.0
2017-12-01 10:15:00,56.62,56.64,56.49,56.49,49990.0,43.4857,43.5011,43.3859,43.3859,49990.0
2017-12-01 10:20:00,56.5,56.56,56.4,56.4,39751.0,43.3936,43.4397,43.3168,43.3168,39751.0
2017-12-01 10:25:00,56.41,56.43,56.2,56.26,52127.0,43.3245,43.3398,43.1632,43.2092,52127.0
2017-12-01 10:30:00,56.26,56.27,56.11,56.13,44641.0,43.2092,43.2169,43.094,43.1094,44641.0
2017-12-01 10:35:00,56.13,56.24,56.07,56.17,63591.0,43.1094,43.1939,43.0633,43.1401,63591.0
2017-12-01 10:40:00,56.18,56.25,56.14,56.15,40754.0,43.1478,43.2016,43.1171,43.1248,40754.0
2017-12-01 10:45:00,56.14,56.22,56.14,56.21,43312.0,43.1171,43.1785,43.1171,43.1708,43312.0
2017-12-01 10:50:00,56.22,56.24,56.12,56.13,32748.0,43.1785,43.1939,43.1017,43.1094,32748.0
2017-12-01 10:55:00,56.13,56.19,56.12,56.18,19706.0,43.1094,43.1555,43.1017,43.1478,19706.0
2017-12-01 11:00:00,56.18,56.18,55.99,56.13,60970.0,43.1478,43.1478,43.0019,43.1094,60970.0
2017-12-01 11:05:00,56.14,56.25,55.98,56.02,46992.0,43.1171,43.2016,42.9942,43.0249,46992.0
2017-12-01 11:10:00,56.03,56.05,55.44,55.88,72703.0,43.0326,43.048,42.5795,42.9174,72703.0
2017-12-01 11:15:00,55.88,55.92,55.71,55.91,49263.0,42.9174,42.9481,42.7868,42.9404,49263.0
2017-12-01 11:20:00,55.91,55.98,55.81,55.88,55034.0,42.9404,42.9942,42.8636,42.9174,55034.0
2017-12-01 11:25:00,55.89,56.03,55.83,55.94,42005.0,42.9251,43.0326,42.879,42.9635,42005.0
2017-12-01 11:30:00,55.94,56.14,55.64,56.01,83579.0,42.9635,43.1171,42.7331,43.0172,83579.0
2017-12-01 11:35:00,55.98,56.04,55.79,55.82,59727.0,42.9942,43.0403,42.8483,42.8713,59727.0
2017-12-01 11:40:00,55.81,55.86,55.77,55.81,33966.0,42.8636,42.902,42.8329,42.8636,33966.0
2017-12-01 11:45:00,55.8,55.82,55.65,55.71,79559.0,42.856,42.8713,42.7408,42.7868,79559.0
2017-12-01 11:50:00,55.7,56.07,55.29,56.03,142495.0,42.7792,43.0633,42.4643,43.0326,142495.0
2017-12-01 11:55:00,56.04,56.17,55.91,56.15,40137.0,43.0403,43.1401,42.9404,43.1248,40137.0
2017-12-01 12:00:00,56.14,56.17,55.97,56.02,21517.0,43.1171,43.1401,42.9865,43.0249,21517.0
2017-12-01 12:05:00,56.02,56.03,55.85,55.99,34528.0,43.0249,43.0326,42.8944,43.0019,34528.0
2017-12-01 12:10:00,55.97,56.04,55.92,56.03,21963.0,42.9865,43.0403,42.9481,43.0326,21963.0
2017-12-01 12:15:00,56.02,56.18,55.98,56.16,29766.0,43.0249,43.1478,42.9942,43.1324,29766.0
2017-12-01 12:20:00,56.15,56.23,56.12,56.19,25891.0,43.1248,43.1862,43.1017,43.1555,25891.0
2017-12-01 12:25:00,56.19,56.25,56.13,56.21,32036.0,43.1555,43.2016,43.1094,43.1708,32036.0
2017-12-01 12:30:00,56.23,56.28,56.21,56.25,17970.0,43.1862,43.2246,43.1708,43.2016,17970.0
2017-12-01 12:35:00,56.24,56.32,56.23,56.31,15844.0,43.1939,43.2553,43.1862,43.2477,15844.0
2017-12-01 12:40:00,56.32,56.34,56.25,56.34,31329.0,43.2553,43.2707,43.2016,43.2707,31329.0
2017-12-01 12:45:00,56.34,56.34,56.25,56.3,31719.0,43.2707,43.2707,43.2016,43.24,31719.0
2017-12-01 12:50:00,56.3,56.35,56.27,56.3,14113.0,43.24,43.2784,43.2169,43.24,14113.0
2017-12-01 12:55:00,56.3,56.31,56.2,56.23,18620.0,43.24,43.2477,43.1632,43.1862,18620.0
2017-12-01 13:00:00,56.22,56.26,56.18,56.19,18042.0,43.1785,43.2092,43.1478,43.1555,18042.0
2017-12-01 13:05:00,56.19,56.23,56.18,56.23,14400.0,43.1555,43.1862,43.1478,43.1862,14400.0
2017-12-01 13:10:00,56.23,56.25,56.19,56.22,25725.0,43.1862,43.2016,43.1555,43.1785,25725.0
2017-12-01 13:15:00,56.22,56.3,56.22,56.29,13622.0,43.1785,43.24,43.1785,43.2323,13622.0
2017-12-01 13:20:00,56.28,56.32,56.26,56.31,20638.0,43.2246,43.2553,43.2092,43.2477,20638.0
2017-12-01 13:25:00,56.31,56.33,56.3,56.31,9235.0,43.2477,43.263,43.24,43.2477,9235.0
2017-12-01 13:30:00,56.31,56.34,56.28,56.29,16851.0,43.2477,43.2707,43.2246,43.2323,16851.0
2017-12-01 13:35:00,56.3,56.3,56.23,56.24,24592.0,43.24,43.24,43.1862,43.1939,24592.0
2017-12-01 13:40:00,56.24,56.29,56.23,56.29,28435.0,43.1939,43.2323,43.1862,43.2323,28435.0
2017-12-01 13:45:00,56.29,56.42,56.28,56.42,23764.0,43.2323,43.3321,43.2246,43.3321,23764.0
2017-12-01 13:50:00,56.44,56.47,56.41,56.46,33540.0,43.3475,43.3705,43.3245,43.3629,33540.0
2017-12-01 13:55:00,56.45,56.53,56.44,56.49,52669.0,43.3552,43.4166,43.3475,43.3859,52669.0
2017-12-01 14:00:00,56.5,56.6,56.49,56.52,29558.0,43.3936,43.4704,43.3859,43.4089,29558.0
2017-12-01 14:05:00,56.52,56.53,56.49,56.52,53111.0,43.4089,43.4166,43.3859,43.4089,53111.0
2017-12-01 14:10:00,56.52,56.53,56.42,56.44,29658.0,43.4089,43.4166,43.3321,43.3475,29658.0
2017-12-01 14:15:00,56.43,56.46,56.42,56.44,18420.0,43.3398,43.3629,43.3321,43.3475,18420.0
2017-12-01 14:20:00,56.45,56.5,56.44,56.48,20929.0,43.3552,43.3936,43.3475,43.3782,20929.0
2017-12-01 14:25:00,56.46,56.5,56.41,56.43,30016.0,43.3629,43.3936,43.3245,43.3398,30016.0
2017-12-01 14:30:00,56.42,56.45,56.38,56.39,24347.0,43.3321,43.3552,43.3014,43.3091,24347.0
2017-12-01 14:35:00,56.39,56.4,56.34,56.37,30920.0,43.3091,43.3168,43.2707,43.2937,30920.0
2017-12-01 14:40:00,56.37,56.41,56.33,56.4,67968.0,43.2937,43.3245,43.263,43.3168,67968.0
2017-12-01 14:45:00,56.4,56.4,56.33,56.33,30947.0,43.3168,43.3168,43.263,43.263,30947.0
2017-12-01 14:50:00,56.34,56.34,56.26,56.28,31653.0,43.2707,43.2707,43.2092,43.2246,31653.0
2017-12-01 14:55:00,56.28,56.3,56.25,56.3,30121.0,43.2246,43.24,43.2016,43.24,30121.0
2017-12-01 15:00:00,56.3,56.3,56.14,56.2,79614.0,43.24,43.24,43.1171,43.1632,79614.0
2017-12-01 15:05:00,56.19,56.2,56.14,56.2,36294.0,43.1555,43.1632,43.1171,43.1632,36294.0
2017-12-01 15:10:00,56.2,56.23,56.18,56.19,59344.0,43.1632,43.1862,43.1478,43.1555,59344.0
2017-12-01 15:15:00,56.18,56.22,56.14,56.2,54382.0,43.1478,43.1785,43.1171,43.1632,54382.0
2017-12-01 15:20:00,56.2,56.23,56.18,56.21,85633.0,43.1632,43.1862,43.1478,43.1708,85633.0
2017-12-01 15:25:00,56.19,56.33,56.18,56.26,81995.0,43.1555,43.263,43.1478,43.2092,81995.0
2017-12-01 15:30:00,56.26,56.29,56.22,56.26,74165.0,43.2092,43.2323,43.1785,43.2092,74165.0
2017-12-01 15:35:00,56.27,56.27,56.2,56.25,76494.0,43.2169,43.2169,43.1632,43.2016,76494.0
2017-12-01 15:40:00,56.25,56.38,56.25,56.35,74680.0,43.2016,43.3014,43.2016,43.2784,74680.0
2017-12-01 15:45:00,56.36,56.42,56.33,56.41,65779.0,43.2861,43.3321,43.263,43.3245,65779.0
2017-12-01 15:50:00,56.43,56.44,56.38,56.41,85245.0,43.3398,43.3475,43.3014,43.3245,85245.0
2017-12-01 15:55:00,56.41,56.49,56.4,56.44,172356.0,43.3245,43.3859,43.3168,43.3475,172356.0
2017-12-04 09:30:00,56.65,56.76,56.5,56.61,90696.0,43.5088,43.5933,43.3936,43.4781,90696.0
2017-12-04 09:35:00,56.63,56.76,56.61,56.65,77449.0,43.4934,43.5933,43.4781,43.5088,77449.0
2017-12-04 09:40:00,56.63,56.96,56.6,56.96,59857.0,43.4934,43.7469,43.4704,43.7469,59857.0
2017-12-04 09:45:00,56.96,57.08,56.95,57.0,112986.0,43.7469,43.839,43.7392,43.7776,112986.0
2017-12-04 09:50:00,57.02,57.05,56.89,57.05,94613.0,43.793,43.816,43.6931,43.816,94613.0
2017-12-04 09:55:00,57.05,57.33,57.05,57.33,51919.0,43.816,44.031,43.816,44.031,51919.0
2017-12-04 10:00:00,57.33,57.4,57.23,57.36,86396.0,44.031,44.0848,43.9542,44.0541,86396.0
2017-12-04 10:05:00,57.36,57.47,57.32,57.36,72592.0,44.0541,44.1386,44.0234,44.0541,72592.0
2017-12-04 10:10:00,57.36,57.38,57.2,57.29,43309.0,44.0541,44.0694,43.9312,44.0003,43309.0
2017-12-04 10:15:00,57.3,57.32,57.05,57.06,55723.0,44.008,44.0234,43.816,43.8237,55723.0
2017-12-04 10:20:00,57.05,57.14,57.05,57.08,32151.0,43.816,43.8851,43.816,43.839,32151.0
2017-12-04 10:25:00,57.08,57.24,57.07,57.2,46779.0,43.839,43.9619,43.8314,43.9312,46779.0
2017-12-04 10:30:00,57.19,57.19,57.01,57.03,41225.0,43.9235,43.9235,43.7853,43.8006,41225.0
2017-12-04 10:35:00,57.02,57.2,57.02,57.1,34165.0,43.793,43.9312,43.793,43.8544,34165.0
2017-12-04 10:40:00,57.09,57.15,57.06,57.11,44052.0,43.8467,43.8928,43.8237,43.8621,44052.0
2017-12-04 10:45:00,57.1,57.37,57.06,57.35,82936.0,43.8544,44.0618,43.8237,44.0464,82936.0
2017-12-04 10:50:00,57.37,57.37,57.17,57.19,42543.0,44.0618,44.0618,43.9082,43.9235,42543.0
2017-12-04 10:55:00,57.2,57.36,57.19,57.3,28914.0,43.9312,44.0541,43.9235,44.008,28914.0
2017-12-04 11:00:00,57.31,57.38,57.27,57.31,39719.0,44.0157,44.0694,43.985,44.0157,39719.0
2017-12-04 11:05:00,57.31,57.34,57.21,57.22,32082.0,44.0157,44.0387,43.9389,43.9466,32082.0
2017-12-04 11:10:00,57.22,57.32,57.19,57.31,25249.0,43.9466,44.0234,43.9235,44.0157,25249.0
2017-12-04 11:15:00,57.3,57.39,57.29,57.39,36955.0,44.008,44.0771,44.0003,44.0771,36955.0
2017-12-04 11:20:00,57.39,57.39,57.3,57.37,23531.0,44.0771,44.0771,44.008,44.0618,23531.0
2017-12-04 11:25:00,57.38,57.45,57.31,57.45,46530.0,44.0694,44.1232,44.0157,44.1232,46530.0
2017-12-04 11:30:00,57.44,57.55,57.42,57.52,57143.0,44.1155,44.2,44.1002,44.177,57143.0
2017-12-04 11:35:00,57.52,57.53,57.41,57.45,61190.0,44.177,44.1846,44.0925,44.1232,61190.0
2017-12-04 11:40:00,57.45,57.45,57.35,57.39,39049.0,44.1232,44.1232,44.0464,44.0771,39049.0
2017-12-04 11:45:00,57.4,57.67,57.4,57.66,82061.0,44.0848,44.2922,44.0848,44.2845,82061.0
2017-12-04 11:50:00,57.66,57.77,57.57,57.58,91054.0,44.2845,44.369,44.2154,44.223,91054.0
2017-12-04 11:55:00,57.57,57.63,57.56,57.6,53826.0,44.2154,44.2614,44.2077,44.2384,53826.0
2017-12-04 12:00:00,57.6,57.62,57.47,57.52,43214.0,44.2384,44.2538,44.1386,44.177,43214.0
2017-12-04 12:05:00,57.52,57.61,57.51,57.59,48613.0,44.177,44.2461,44.1693,44.2307,48613.0
2017-12-04 12:10:00,57.59,57.59,57.5,57.58,32770.0,44.2307,44.2307,44.1616,44.223,32770.0
2017-12-04 12:15:00,57.59,57.59,57.48,57.5,27134.0,44.2307,44.2307,44.1462,44.1616,27134.0
2017-12-04 12:20:00,57.51,57.6,57.5,57.58,36478.0,44.1693,44.2384,44.1616,44.223,36478.0
2017-12-04 12:25:00,57.58,57.62,57.54,57.61,39506.0,44.223,44.2538,44.1923,44.2461,39506.0
2017-12-04 12:30:00,57.61,57.65,57.57,57.61,81916.0,44.2461,44.2768,44.2154,44.2461,81916.0
2017-12-04 12:35:00,57.61,57.63,57.55,57.56,112671.0,44.2461,44.2614,44.2,44.2077,112671.0
2017-12-04 12:40:00,57.55,57.55,57.39,57.46,33088.0,44.2,44.2,44.0771,44.1309,33088.0
2017-12-04 12:45:00,57.47,57.54,57.47,57.5,31423.0,44.1386,44.1923,44.1386,44.1616,31423.0
2017-12-04 12:50:00,57.49,57.55,57.49,57.55,54419.0,44.1539,44.2,44.1539,44.2,54419.0
2017-12-04 12:55:00,57.54,57.58,57.49,57.52,38035.0,44.1923,44.223,44.1539,44.177,38035.0
2017-12-04 13:00:00,57.52,57.53,57.41,57.45,34722.0,44.177,44.1846,44.0925,44.1232,34722.0
2017-12-04 13:05:00,57.45,57.55,57.45,57.55,28753.0,44.1232,44.2,44.1232,44.2,28753.0
2017-12-04 13:10:00,57.54,57.55,57.48,57.51,55158.0,44.1923,44.2,44.1462,44.1693,55158.0
2017-12-04 13:15:00,57.5,57.53,57.47,57.53,29262.0,44.1616,44.1846,44.1386,44.1846,29262.0
2017-12-04 13:20:00,57.52,57.63,57.52,57.62,46701.0,44.177,44.2614,44.177,44.2538,46701.0
2017-12-04 13:25:00,57.63,57.68,57.61,57.66,48868.0,44.2614,44.2998,44.2461,44.2845,48868.0
2017-12-04 13:30:00,57.66,57.67,57.59,57.61,34332.0,44.2845,44.2922,44.2307,44.2461,34332.0
2017-12-04 13:35:00,57.61,57.65,57.55,57.55,36315.0,44.2461,44.2768,44.2,44.2,36315.0
2017-12-04 13:40:00,57.57,57.61,57.5,57.58,86940.0,44.2154,44.2461,44.1616,44.223,86940.0
2017-12-04 13:45:00,57.59,57.64,57.54,57.62,32895.0,44.2307,44.2691,44.1923,44.2538,32895.0
2017-12-04 13:50:00,57.62,57.65,57.54,57.55,483147.0,44.2538,44.2768,44.1923,44.2,483147.0
2017-12-04 13:55:00,57.54,57.66,57.54,57.66,42085.0,44.1923,44.2845,44.1923,44.2845,42085.0
2017-12-04 14:00:00,57.66,57.68,57.61,57.68,46753.0,44.2845,44.2998,44.2461,44.2998,46753.0
2017-12-04 14:05:00,57.68,57.7,57.58,57.66,88256.0,44.2998,44.3152,44.223,44.2845,88256.0
2017-12-04 14:10:00,57.66,57.69,57.64,57.65,43656.0,44.2845,44.3075,44.2691,44.2768,43656.0
2017-12-04 14:15:00,57.65,57.66,57.56,57.6,49140.0,44.2768,44.2845,44.2077,44.2384,49140.0
2017-12-04 14:20:00,57.6,57.7,57.59,57.69,31653.0,44.2384,44.3152,44.2307,44.3075,31653.0
2017-12-04 14:25:00,57.7,57.72,57.64,57.64,44275.0,44.3152,44.3306,44.2691,44.2691,44275.0
2017-12-04 14:30:00,57.65,57.68,57.64,57.65,61219.0,44.2768,44.2998,44.2691,44.2768,61219.0
2017-12-04 14:35:00,57.65,57.69,57.64,57.68,52143.0,44.2768,44.3075,44.2691,44.2998,52143.0
2017-12-04 14:40:00,57.69,57.76,57.68,57.74,72827.0,44.3075,44.3613,44.2998,44.3459,72827.0
2017-12-04 14:45:00,57.76,57.77,57.7,57.7,53945.0,44.3613,44.369,44.3152,44.3152,53945.0
2017-12-04 14:50:00,57.7,57.8,57.67,57.8,61892.0,44.3152,44.392,44.2922,44.392,61892.0
2017-12-04 14:55:00,57.8,57.81,57.74,57.75,63535.0,44.392,44.3997,44.3459,44.3536,63535.0
2017-12-04 15:00:00,57.75,57.88,57.74,57.87,88860.0,44.3536,44.4535,44.3459,44.4458,88860.0
2017-12-04 15:05:00,57.87,57.87,57.78,57.79,62594.0,44.4458,44.4458,44.3767,44.3843,62594.0
2017-12-04 15:10:00,57.78,57.86,57.76,57.86,46764.0,44.3767,44.4381,44.3613,44.4381,46764.0
2017-12-04 15:15:00,57.86,57.92,57.84,57.88,79077.0,44.4381,44.4842,44.4227,44.4535,79077.0
2017-12-04 15:20:00,57.88,57.89,57.83,57.85,53850.0,44.4535,44.4611,44.4151,44.4304,53850.0
2017-12-04 15:25:00,57.86,57.86,57.8,57.83,70307.0,44.4381,44.4381,44.392,44.4151,70307.0
2017-12-04 15:30:00,57.84,57.9,57.82,57.89,75600.0,44.4227,44.4688,44.4074,44.4611,75600.0
2017-12-04 15:35:00,57.88,57.89,57.77,57.79,102630.0,44.4535,44.4611,44.369,44.3843,102630.0
2017-12-04 15:40:00,57.79,57.85,57.78,57.82,134005.0,44.3843,44.4304,44.3767,44.4074,134005.0
2017-12-04 15:45:00,57.82,57.84,57.76,57.79,129741.0,44.4074,44.4227,44.3613,44.3843,129741.0
2017-12-04 15:50:00,57.8,57.83,57.74,57.79,232667.0,44.392,44.4151,44.3459,44.3843,232667.0
2017-12-04 15:55:00,57.79,57.93,57.78,57.86,406154.0,44.3843,44.4919,44.3767,44.4381,406154.0
2017-12-05 09:30:00,57.9,58.09,57.66,57.83,255828.0,44.4688,44.6147,44.2845,44.4151,255828.0
2017-12-05 09:35:00,57.83,58.08,57.44,57.47,103167.0,44.4151,44.6071,44.1155,44.1386,103167.0
2017-12-05 09:40:00,57.46,57.52,57.19,57.48,68885.0,44.1309,44.177,43.9235,44.1462,68885.0
2017-12-05 09:45:00,57.52,57.55,57.13,57.35,54132.0,44.177,44.2,43.8774,44.0464,54132.0
2017-12-05 09:50:00,57.37,57.68,57.35,57.47,176670.0,44.0618,44.2998,44.0464,44.1386,176670.0
2017-12-05 09:55:00,57.46,57.51,57.3,57.51,26944.0,44.1309,44.1693,44.008,44.1693,26944.0
2017-12-05 10:00:00,57.51,57.56,57.41,57.49,96501.0,44.1693,44.2077,44.0925,44.1539,96501.0
2017-12-05 10:05:00,57.49,57.49,57.27,57.35,117470.0,44.1539,44.1539,43.985,44.0464,117470.0
2017-12-05 10:10:00,57.35,57.45,57.26,57.41,54566.0,44.0464,44.1232,43.9773,44.0925,54566.0
2017-12-05 10:15:00,57.43,57.47,57.38,57.45,47672.0,44.1078,44.1386,44.0694,44.1232,47672.0
2017-12-05 10:20:00,57.45,57.59,57.44,57.49,26221.0,44.1232,44.2307,44.1155,44.1539,26221.0
2017-12-05 10:25:00,57.49,57.53,57.45,57.49,27591.0,44.1539,44.1846,44.1232,44.1539,27591.0
2017-12-05 10:30:00,57.48,57.5,57.39,57.45,34751.0,44.1462,44.1616,44.0771,44.1232,34751.0
2017-12-05 10:35:00,57.45,57.48,57.38,57.42,30010.0,44.1232,44.1462,44.0694,44.1002,30010.0
2017-12-05 10:40:00,57.42,57.47,57.42,57.44,35593.0,44.1002,44.1386,44.1002,44.1155,35593.0
2017-12-05 10:45:00,57.45,57.52,57.43,57.52,32413.0,44.1232,44.177,44.1078,44.177,32413.0
2017-12-05 10:50:00,57.52,57.55,57.44,57.45,21324.0,44.177,44.2,44.1155,44.1232,21324.0
2017-12-05 10:55:00,57.44,57.5,57.44,57.46,26268.0,44.1155,44.1616,44.1155,44.1309,26268.0
2017-12-05 11:00:00,57.47,57.52,57.44,57.49,25140.0,44.1386,44.177,44.1155,44.1539,25140.0
2017-12-05 11:05:00,57.48,57.52,57.45,57.48,18530.0,44.1462,44.177,44.1232,44.1462,18530.0
2017-12-05 11:10:00,57.48,57.49,57.39,57.43,19211.0,44.1462,44.1539,44.0771,44.1078,19211.0
2017-12-05 11:15:00,57.44,57.47,57.42,57.46,29601.0,44.1155,44.1386,44.1002,44.1309,29601.0
2017-12-05 11:20:00,57.45,57.45,57.37,57.38,17696.0,44.1232,44.1232,44.0618,44.0694,17696.0
2017-12-05 11:25:00,57.38,57.43,57.36,57.43,25004.0,44.0694,44.1078,44.0541,44.1078,25004.0
2017-12-05 11:30:00,57.44,57.5,57.43,57.49,35633.0,44.1155,44.1616,44.1078,44.1539,35633.0
2017-12-05 11:35:00,57.49,57.54,57.48,57.52,13012.0,44.1539,44.1923,44.1462,44.177,13012.0
2017-12-05 11:40:00,57.52,57.52,57.44,57.45,24411.0,44.177,44.177,44.1155,44.1232,24411.0
2017-12-05 11:45:00,57.45,57.47,57.41,57.43,21041.0,44.1232,44.1386,44.0925,44.1078,21041.0
2017-12-05 11:50:00,57.43,57.43,57.38,57.41,21857.0,44.1078,44.1078,44.0694,44.0925,21857.0
2017-12-05 11:55:00,57.41,57.46,57.4,57.45,25322.0,44.0925,44.1309,44.0848,44.1232,25322.0
2017-12-05 12:00:00,57.46,57.47,57.3,57.3,22319.0,44.1309,44.1386,44.008,44.008,22319.0
2017-12-05 12:05:00,57.3,57.32,57.27,57.27,22966.0,44.008,44.0234,43.985,43.985,22966.0
2017-12-05 12:10:00,57.27,57.28,57.23,57.23,20280.0,43.985,43.9926,43.9542,43.9542,20280.0
2017-12-05 12:15:00,57.24,57.36,57.24,57.33,19255.0,43.9619,44.0541,43.9619,44.031,19255.0
2017-12-05 12:20:00,57.33,57.33,57.24,57.28,51015.0,44.031,44.031,43.9619,43.9926,51015.0
2017-12-05 12:25:00,57.27,57.27,57.21,57.22,17777.0,43.985,43.985,43.9389,43.9466,17777.0
2017-12-05 12:30:00,57.21,57.26,57.19,57.25,47807.0,43.9389,43.9773,43.9235,43.9696,47807.0
2017-12-05 12:35:00,57.25,57.26,57.14,57.15,34129.0,43.9696,43.9773,43.8851,43.8928,34129.0
2017-12-05 12:40:00,57.15,57.22,57.13,57.21,19288.0,43.8928,43.9466,43.8774,43.9389,19288.0
2017-12-05 12:45:00,57.22,57.24,57.19,57.2,15610.0,43.9466,43.9619,43.9235,43.9312,15610.0
2017-12-05 12:50:00,57.2,57.22,57.19,57.2,12776.0,43.9312,43.9466,43.9235,43.9312,12776.0
2017-12-05 12:55:00,57.2,57.24,57.19,57.22,25398.0,43.9312,43.9619,43.9235,43.9466,25398.0
2017-12-05 13:00:00,57.23,57.24,57.16,57.21,18494.0,43.9542,43.9619,43.9005,43.9389,18494.0
2017-12-05 13:05:00,57.2,57.25,57.19,57.21,12299.0,43.9312,43.9696,43.9235,43.9389,12299.0
2017-12-05 13:10:00,57.2,57.21,57.16,57.17,22722.0,43.9312,43.9389,43.9005,43.9082,22722.0
2017-12-05 13:15:00,57.16,57.17,56.97,56.97,89425.0,43.9005,43.9082,43.7545,43.7545,89425.0
2017-12-05 13:20:00,56.97,57.01,56.88,56.88,47483.0,43.7545,43.7853,43.6854,43.6854,47483.0
2017-12-05 13:25:00,56.89,56.92,56.84,56.91,42161.0,43.6931,43.7161,43.6547,43.7085,42161.0
2017-12-05 13:30:00,56.91,56.93,56.84,56.85,20782.0,43.7085,43.7238,43.6547,43.6624,20782.0
2017-12-05 13:35:00,56.85,56.89,56.82,56.82,32227.0,43.6624,43.6931,43.6393,43.6393,32227.0
2017-12-05 13:40:00,56.82,56.88,56.79,56.81,45250.0,43.6393,43.6854,43.6163,43.6317,45250.0
2017-12-05 13:45:00,56.8,56.91,56.78,56.91,32200.0,43.624,43.7085,43.6086,43.7085,32200.0
2017-12-05 13:50:00,56.9,56.98,56.89,56.97,40024.0,43.7008,43.7622,43.6931,43.7545,40024.0
2017-12-05 13:55:00,56.98,57.08,56.97,57.07,29434.0,43.7622,43.839,43.7545,43.8314,29434.0
2017-12-05 14:00:00,57.07,57.09,57.03,57.06,18224.0,43.8314,43.8467,43.8006,43.8237,18224.0
2017-12-05 14:05:00,57.06,57.08,57.03,57.05,12348.0,43.8237,43.839,43.8006,43.816,12348.0
2017-12-05 14:10:00,57.05,57.06,57.0,57.02,10688.0,43.816,43.8237,43.7776,43.793,10688.0
2017-12-05 14:15:00,57.02,57.04,56.96,56.97,23315.0,43.793,43.8083,43.7469,43.7545,23315.0
2017-12-05 14:20:00,56.97,57.01,56.95,56.99,26448.0,43.7545,43.7853,43.7392,43.7699,26448.0
2017-12-05 14:25:00,56.99,57.06,56.98,57.05,26093.0,43.7699,43.8237,43.7622,43.816,26093.0
2017-12-05 14:30:00,57.04,57.08,57.03,57.07,27480.0,43.8083,43.839,43.8006,43.8314,27480.0
2017-12-05 14:35:00,57.08,57.08,57.03,57.07,24208.0,43.839,43.839,43.8006,43.8314,24208.0
2017-12-05 14:40:00,57.07,57.08,57.05,57.07,18937.0,43.8314,43.839,43.816,43.8314,18937.0
2017-12-05 14:45:00,57.07,57.08,57.02,57.03,28013.0,43.8314,43.839,43.793,43.8006,28013.0
2017-12-05 14:50:00,57.03,57.1,57.03,57.09,21580.0,43.8006,43.8544,43.8006,43.8467,21580.0
2017-12-05 14:55:00,57.09,57.12,57.08,57.1,22817.0,43.8467,43.8698,43.839,43.8544,22817.0
2017-12-05 15:00:00,57.09,57.09,57.01,57.01,31162.0,43.8467,43.8467,43.7853,43.7853,31162.0
2017-12-05 15:05:00,57.0,57.16,56.99,57.14,43003.0,43.7776,43.9005,43.7699,43.8851,43003.0
2017-12-05 15:10:00,57.15,57.18,57.14,57.15,39813.0,43.8928,43.9158,43.8851,43.8928,39813.0
2017-12-05 15:15:00,57.15,57.16,57.11,57.11,53843.0,43.8928,43.9005,43.8621,43.8621,53843.0
2017-12-05 15:20:00,57.11,57.18,57.08,57.13,52673.0,43.8621,43.9158,43.839,43.8774,52673.0
2017-12-05 15:25:00,57.13,57.2,57.12,57.2,22523.0,43.8774,43.9312,43.8698,43.9312,22523.0
2017-12-05 15:30:00,57.19,57.22,57.17,57.2,50260.0,43.9235,43.9466,43.9082,43.9312,50260.0
2017-12-05 15:35:00,57.2,57.22,57.13,57.15,51731.0,43.9312,43.9466,43.8774,43.8928,51731.0
2017-12-05 15:40:00,57.15,57.2,57.1,57.19,74769.0,43.8928,43.9312,43.8544,43.9235,74769.0
2017-12-05 15:45:00,57.19,57.25,57.19,57.23,88441.0,43.9235,43.9696,43.9235,43.9542,88441.0
2017-12-05 15:50:00,57.24,57.27,57.2,57.22,105546.0,43.9619,43.985,43.9312,43.9466,105546.0
2017-12-05 15:55:00,57.22,57.28,57.21,57.25,181593.0,43.9466,43.9926,43.9389,43.9696,181593.0
2017-12-06 09:30:00,57.2,57.43,57.13,57.31,49466.0,43.9312,44.1078,43.8774,44.0157,49466.0
2017-12-06 09:35:00,57.3,57.36,57.1,57.18,15790.0,44.008,44.0541,43.8544,43.9158,15790.0
2017-12-06 09:40:00,57.19,57.24,57.06,57.22,19703.0,43.9235,43.9619,43.8237,43.9466,19703.0
2017-12-06 09:45:00,57.21,57.37,57.15,57.25,36891.0,43.9389,44.0618,43.8928,43.9696,36891.0
2017-12-06 09:50:00,57.26,57.37,57.2,57.21,29021.0,43.9773,44.0618,43.9312,43.9389,29021.0
2017-12-06 09:55:00,57.19,57.27,57.14,57.19,22568.0,43.9235,43.985,43.8851,43.9235,22568.0
2017-12-06 10:00:00,57.19,57.26,57.13,57.25,31292.0,43.9235,43.9773,43.8774,43.9696,31292.0
2017-12-06 10:05:00,57.24,57.42,57.21,57.41,53462.0,43.9619,44.1002,43.9389,44.0925,53462.0
2017-12-06 10:10:00,57.4,57.52,57.35,57.51,27648.0,44.0848,44.177,44.0464,44.1693,27648.0
2017-12-06 10:15:00,57.52,57.52,57.38,57.38,16097.0,44.177,44.177,44.0694,44.0694,16097.0
2017-12-06 10:20:00,57.38,57.39,57.29,57.35,18259.0,44.0694,44.0771,44.0003,44.0464,18259.0
2017-12-06 10:25:00,57.36,57.39,57.35,57.37,10340.0,44.0541,44.0771,44.0464,44.0618,10340.0
2017-12-06 10:30:00,57.36,57.55,57.35,57.54,34057.0,44.0541,44.2,44.0464,44.1923,34057.0
2017-12-06 10:35:00,57.53,57.61,57.51,57.58,28773.0,44.1846,44.2461,44.1693,44.223,28773.0
2017-12-06 10:40:00,57.58,57.58,57.48,57.53,16679.0,44.223,44.223,44.1462,44.1846,16679.0
2017-12-06 10:45:00,57.54,57.63,57.51,57.59,32392.0,44.1923,44.2614,44.1693,44.2307,32392.0
2017-12-06 10:50:00,57.6,57.62,57.44,57.49,49767.0,44.2384,44.2538,44.1155,44.1539,49767.0
2017-12-06 10:55:00,57.5,57.5,57.4,57.41,23101.0,44.1616,44.1616,44.0848,44.0925,23101.0
2017-12-06 11:00:00,57.4,57.45,57.38,57.42,28967.0,44.0848,44.1232,44.0694,44.1002,28967.0
2017-12-06 11:05:00,57.43,57.46,57.41,57.42,22565.0,44.1078,44.1309,44.0925,44.1002,22565.0
2017-12-06 11:10:00,57.42,57.45,57.37,57.44,30866.0,44.1002,44.1232,44.0618,44.1155,30866.0
2017-12-06 11:15:00,57.43,57.48,57.42,57.46,21514.0,44.1078,44.1462,44.1002,44.1309,21514.0
2017-12-06 11:20:00,57.47,57.5,57.34,57.34,22806.0,44.1386,44.1616,44.0387,44.0387,22806.0
2017-12-06 11:25:00,57.32,57.39,57.32,57.39,21811.0,44.0234,44.0771,44.0234,44.0771,21811.0
2017-12-06 11:30:00,57.38,57.44,57.38,57.42,21885.0,44.0694,44.1155,44.0694,44.1002,21885.0
2017-12-06 11:35:00,57.42,57.44,57.31,57.37,20256.0,44.1002,44.1155,44.0157,44.0618,20256.0
2017-12-06 11:40:00,57.37,57.41,57.34,57.41,15235.0,44.0618,44.0925,44.0387,44.0925,15235.0
2017-12-06 11:45:00,57.42,57.43,57.38,57.39,18414.0,44.1002,44.1078,44.0694,44.0771,18414.0
2017-12-06 11:50:00,57.38,57.47,57.36,57.45,29041.0,44.0694,44.1386,44.0541,44.1232,29041.0
2017-12-06 11:55:00,57.45,57.45,57.35,57.35,14467.0,44.1232,44.1232,44.0464,44.0464,14467.0
2017-12-06 12:00:00,57.34,57.41,57.3,57.38,43225.0,44.0387,44.0925,44.008,44.0694,43225.0
2017-12-06 12:05:00,57.39,57.39,57.32,57.34,19776.0,44.0771,44.0771,44.0234,44.0387,19776.0
2017-12-06 12:10:00,57.33,57.34,57.25,57.29,39375.0,44.031,44.0387,43.9696,44.0003,39375.0
2017-12-06 12:15:00,57.3,57.39,57.27,57.36,24695.0,44.008,44.0771,43.985,44.0541,24695.0
2017-12-06 12:20:00,57.36,57.44,57.35,57.41,62140.0,44.0541,44.1155,44.0464,44.0925,62140.0
2017-12-06 12:25:00,57.42,57.46,57.38,57.46,22008.0,44.1002,44.1309,44.0694,44.1309,22008.0
2017-12-06 12:30:00,57.45,57.51,57.44,57.48,50354.0,44.1232,44.1693,44.1155,44.1462,50354.0
2017-12-06 12:35:00,57.48,57.49,57.42,57.43,18639.0,44.1462,44.1539,44.1002,44.1078,18639.0
2017-12-06 12:40:00,57.43,57.44,57.36,57.36,15826.0,44.1078,44.1155,44.0541,44.0541,15826.0
2017-12-06 12:45:00,57.36,57.43,57.35,57.43,13945.0,44.0541,44.1078,44.0464,44.1078,13945.0
2017-12-06 12:50:00,57.43,57.43,57.38,57.41,12764.0,44.1078,44.1078,44.0694,44.0925,12764.0
2017-12-06 12:55:00,57.41,57.41,57.37,57.39,10054.0,44.0925,44.0925,44.0618,44.0771,10054.0
2017-12-06 13:00:00,57.38,57.41,57.37,57.41,9156.0,44.0694,44.0925,44.0618,44.0925,9156.0
2017-12-06 13:05:00,57.41,57.42,57.36,57.38,17001.0,44.0925,44.1002,44.0541,44.0694,17001.0
2017-12-06 13:10:00,57.38,57.39,57.34,57.35,12566.0,44.0694,44.0771,44.0387,44.0464,12566.0
2017-12-06 13:15:00,57.35,57.4,57.33,57.38,14187.0,44.0464,44.0848,44.031,44.0694,14187.0
2017-12-06 13:20:00,57.38,57.4,57.36,57.36,7233.0,44.0694,44.0848,44.0541,44.0541,7233.0
2017-12-06 13:25:00,57.37,57.41,57.36,57.4,13866.0,44.0618,44.0925,44.0541,44.0848,13866.0
2017-12-06 13:30:00,57.4,57.4,57.38,57.38,12096.0,44.0848,44.0848,44.0694,44.0694,12096.0
2017-12-06 13:35:00,57.39,57.42,57.38,57.41,15517.0,44.0771,44.1002,44.0694,44.0925,15517.0
2017-12-06 13:40:00,57.4,57.45,57.4,57.44,16926.0,44.0848,44.1232,44.0848,44.1155,16926.0
2017-12-06 13:45:00,57.44,57.45,57.41,57.43,12041.0,44.1155,44.1232,44.0925,44.1078,12041.0
2017-12-06 13:50:00,57.43,57.45,57.41,57.45,19709.0,44.1078,44.1232,44.0925,44.1232,19709.0
2017-12-06 13:55:00,57.45,57.47,57.43,57.45,18893.0,44.1232,44.1386,44.1078,44.1232,18893.0
2017-12-06 14:00:00,57.45,57.45,57.34,57.36,18989.0,44.1232,44.1232,44.0387,44.0541,18989.0
2017-12-06 14:05:00,57.37,57.41,57.36,57.36,19046.0,44.0618,44.0925,44.0541,44.0541,19046.0
2017-12-06 14:10:00,57.37,57.38,57.31,57.35,21942.0,44.0618,44.0694,44.0157,44.0464,21942.0
2017-12-06 14:15:00,57.35,57.38,57.34,57.36,13804.0,44.0464,44.0694,44.0387,44.0541,13804.0
2017-12-06 14:20:00,57.36,57.37,57.33,57.33,32601.0,44.0541,44.0618,44.031,44.031,32601.0
2017-12-06 14:25:00,57.34,57.39,57.33,57.36,21541.0,44.0387,44.0771,44.031,44.0541,21541.0
2017-12-06 14:30:00,57.36,57.45,57.34,57.44,24719.0,44.0541,44.1232,44.0387,44.1155,24719.0
2017-12-06 14:35:00,57.44,57.48,57.43,57.46,31213.0,44.1155,44.1462,44.1078,44.1309,31213.0
2017-12-06 14:40:00,57.47,57.47,57.43,57.44,17526.0,44.1386,44.1386,44.1078,44.1155,17526.0
2017-12-06 14:45:00,57.43,57.46,57.43,57.45,9702.0,44.1078,44.1309,44.1078,44.1232,9702.0
2017-12-06 14:50:00,57.45,57.46,57.4,57.4,28337.0,44.1232,44.1309,44.0848,44.0848,28337.0
2017-12-06 14:55:00,57.41,57.42,57.36,57.42,21580.0,44.0925,44.1002,44.0541,44.1002,21580.0
2017-12-06 15:00:00,57.43,57.44,57.38,57.42,27455.0,44.1078,44.1155,44.0694,44.1002,27455.0
2017-12-06 15:05:00,57.41,57.44,57.41,57.44,15220.0,44.0925,44.1155,44.0925,44.1155,15220.0
2017-12-06 15:10:00,57.44,57.46,57.42,57.44,50043.0,44.1155,44.1309,44.1002,44.1155,50043.0
2017-12-06 15:15:00,57.43,57.45,57.39,57.45,23860.0,44.1078,44.1232,44.0771,44.1232,23860.0
2017-12-06 15:20:00,57.44,57.45,57.36,57.36,25647.0,44.1155,44.1232,44.0541,44.0541,25647.0
2017-12-06 15:25:00,57.36,57.4,57.35,57.4,48699.0,44.0541,44.0848,44.0464,44.0848,48699.0
2017-12-06 15:30:00,57.39,57.43,57.34,57.34,42315.0,44.0771,44.1078,44.0387,44.0387,42315.0
2017-12-06 15:35:00,57.35,57.42,57.34,57.4,45928.0,44.0464,44.1002,44.0387,44.0848,45928.0
2017-12-06 15:40:00,57.4,57.42,57.36,57.38,58284.0,44.0848,44.1002,44.0541,44.0694,58284.0
2017-12-06 15:45:00,57.38,57.44,57.37,57.43,67636.0,44.0694,44.1155,44.0618,44.1078,67636.0
2017-12-06 15:50:00,57.42,57.43,57.36,57.39,84115.0,44.1002,44.1078,44.0541,44.0771,84115.0
2017-12-06 15:55:00,57.39,57.41,57.33,57.4,214117.0,44.0771,44.0925,44.031,44.0848,214117.0
2017-12-07 09:30:00,57.2,57.24,57.07,57.18,82217.0,43.9312,43.9619,43.8314,43.9158,82217.0
2017-12-07 09:35:00,57.18,57.2,56.98,57.05,51789.0,43.9158,43.9312,43.7622,43.816,51789.0
2017-12-07 09:40:00,57.05,57.11,56.95,56.98,61465.0,43.816,43.8621,43.7392,43.7622,61465.0
2017-12-07 09:45:00,56.98,56.98,56.92,56.92,29429.0,43.7622,43.7622,43.7161,43.7161,29429.0
2017-12-07 09:50:00,56.92,56.99,56.92,56.96,51315.0,43.7161,43.7699,43.7161,43.7469,51315.0
2017-12-07 09:55:00,56.96,57.13,56.96,57.0,50462.0,43.7469,43.8774,43.7469,43.7776,50462.0
2017-12-07 10:00:00,57.0,57.03,56.88,56.9,29202.0,43.7776,43.8006,43.6854,43.7008,29202.0
2017-12-07 10:05:00,56.89,56.93,56.83,56.91,16261.0,43.6931,43.7238,43.647,43.7085,16261.0
2017-12-07 10:10:00,56.92,56.93,56.84,56.87,22151.0,43.7161,43.7238,43.6547,43.6777,22151.0
2017-12-07 10:15:00,56.88,56.91,56.75,56.77,59248.0,43.6854,43.7085,43.5856,43.6009,59248.0
2017-12-07 10:20:00,56.76,56.82,56.7,56.71,37180.0,43.5933,43.6393,43.5472,43.5549,37180.0
2017-12-07 10:25:00,56.72,56.74,56.6,56.61,51352.0,43.5625,43.5779,43.4704,43.4781,51352.0
2017-12-07 10:30:00,56.62,56.76,56.62,56.74,31749.0,43.4857,43.5933,43.4857,43.5779,31749.0
2017-12-07 10:35:00,56.74,56.84,56.74,56.8,35886.0,43.5779,43.6547,43.5779,43.624,35886.0
2017-12-07 10:40:00,56.79,56.86,56.79,56.84,34204.0,43.6163,43.6701,43.6163,43.6547,34204.0
2017-12-07 10:45:00,56.83,56.94,56.83,56.94,26965.0,43.647,43.7315,43.647,43.7315,26965.0
2017-12-07 10:50:00,56.94,56.97,56.85,56.86,27527.0,43.7315,43.7545,43.6624,43.6701,27527.0
2017-12-07 10:55:00,56.85,56.89,56.78,56.78,24868.0,43.6624,43.6931,43.6086,43.6086,24868.0
2017-12-07 11:00:00,56.78,56.86,56.75,56.83,36287.0,43.6086,43.6701,43.5856,43.647,36287.0
2017-12-07 11:05:00,56.82,56.83,56.76,56.81,16834.0,43.6393,43.647,43.5933,43.6317,16834.0
2017-12-07 11:10:00,56.81,56.84,56.78,56.78,21207.0,43.6317,43.6547,43.6086,43.6086,21207.0
2017-12-07 11:15:00,56.8,56.83,56.73,56.74,35018.0,43.624,43.647,43.5702,43.5779,35018.0
2017-12-07 11:20:00,56.74,56.76,56.68,56.71,32312.0,43.5779,43.5933,43.5318,43.5549,32312.0
2017-12-07 11:25:00,56.71,56.81,56.7,56.8,19090.0,43.5549,43.6317,43.5472,43.624,19090.0
2017-12-07 11:30:00,56.81,56.86,56.78,56.78,34932.0,43.6317,43.6701,43.6086,43.6086,34932.0
2017-12-07 11:35:00,56.79,56.85,56.78,56.8,28862.0,43.6163,43.6624,43.6086,43.624,28862.0
2017-12-07 11:40:00,56.8,56.81,56.76,56.79,19642.0,43.624,43.6317,43.5933,43.6163,19642.0
2017-12-07 11:45:00,56.77,56.77,56.69,56.69,21192.0,43.6009,43.6009,43.5395,43.5395,21192.0
2017-12-07 11:50:00,56.68,56.7,56.61,56.62,19010.0,43.5318,43.5472,43.4781,43.4857,19010.0
2017-12-07 11:55:00,56.61,56.67,56.6,56.65,26798.0,43.4781,43.5241,43.4704,43.5088,26798.0
2017-12-07 12:00:00,56.64,56.69,56.62,56.68,45651.0,43.5011,43.5395,43.4857,43.5318,45651.0
2017-12-07 12:05:00,56.68,56.7,56.66,56.67,22801.0,43.5318,43.5472,43.5165,43.5241,22801.0
2017-12-07 12:10:00,56.66,56.72,56.65,56.66,29989.0,43.5165,43.5625,43.5088,43.5165,29989.0
2017-12-07 12:15:00,56.67,56.73,56.65,56.72,33971.0,43.5241,43.5702,43.5088,43.5625,33971.0
2017-12-07 12:20:00,56.71,56.73,56.64,56.68,33704.0,43.5549,43.5702,43.5011,43.5318,33704.0
2017-12-07 12:25:00,56.68,56.69,56.63,56.66,31949.0,43.5318,43.5395,43.4934,43.5165,31949.0
2017-12-07 12:30:00,56.66,56.71,56.66,56.68,30528.0,43.5165,43.5549,43.5165,43.5318,30528.0
2017-12-07 12:35:00,56.69,56.71,56.67,56.68,25275.0,43.5395,43.5549,43.5241,43.5318,25275.0
2017-12-07 12:40:00,56.68,56.69,56.65,56.66,19650.0,43.5318,43.5395,43.5088,43.5165,19650.0
2017-12-07 12:45:00,56.66,56.67,56.6,56.6,18006.0,43.5165,43.5241,43.4704,43.4704,18006.0
2017-12-07 12:50:00,56.61,56.65,56.61,56.64,15277.0,43.4781,43.5088,43.4781,43.5011,15277.0
2017-12-07 12:55:00,56.64,56.67,56.62,56.62,17229.0,43.5011,43.5241,43.4857,43.4857,17229.0
2017-12-07 13:00:00,56.62,56.65,56.55,56.56,34784.0,43.4857,43.5088,43.432,43.4397,34784.0
2017-12-07 13:05:00,56.56,56.59,56.52,56.59,23517.0,43.4397,43.4627,43.4089,43.4627,23517.0
2017-12-07 13:10:00,56.6,56.64,56.6,56.63,10953.0,43.4704,43.5011,43.4704,43.4934,10953.0
2017-12-07 13:15:00,56.63,56.64,56.62,56.64,12917.0,43.4934,43.5011,43.4857,43.5011,12917.0
2017-12-07 13:20:00,56.64,56.68,56.6,56.67,30622.0,43.5011,43.5318,43.4704,43.5241,30622.0
2017-12-07 13:25:00,56.67,56.72,56.67,56.72,14775.0,43.5241,43.5625,43.5241,43.5625,14775.0
2017-12-07 13:30:00,56.73,56.81,56.71,56.8,23848.0,43.5702,43.6317,43.5549,43.624,23848.0
2017-12-07 13:35:00,56.79,56.85,56.79,56.84,14152.0,43.6163,43.6624,43.6163,43.6547,14152.0
2017-12-07 13:40:00,56.83,56.85,56.8,56.8,16929.0,43.647,43.6624,43.624,43.624,16929.0
2017-12-07 13:45:00,56.8,56.86,56.79,56.85,16481.0,43.624,43.6701,43.6163,43.6624,16481.0
2017-12-07 13:50:00,56.86,56.88,56.83,56.87,20788.0,43.6701,43.6854,43.647,43.6777,20788.0
2017-12-07 13:55:00,56.86,56.94,56.85,56.9,28423.0,43.6701,43.7315,43.6624,43.7008,28423.0
2017-12-07 14:00:00,56.9,56.91,56.84,56.84,15035.0,43.7008,43.7085,43.6547,43.6547,15035.0
2017-12-07 14:05:00,56.85,56.86,56.82,56.86,17837.0,43.6624,43.6701,43.6393,43.6701,17837.0
2017-12-07 14:10:00,56.86,56.87,56.79,56.81,24692.0,43.6701,43.6777,43.6163,43.6317,24692.0
2017-12-07 14:15:00,56.8,56.85,56.79,56.84,16563.0,43.624,43.6624,43.6163,43.6547,16563.0
2017-12-07 14:20:00,56.84,56.91,56.83,56.89,33481.0,43.6547,43.7085,43.647,43.6931,33481.0
2017-12-07 14:25:00,56.89,56.94,56.88,56.93,22027.0,43.6931,43.7315,43.6854,43.7238,22027.0
2017-12-07 14:30:00,56.93,56.93,56.88,56.91,20473.0,43.7238,43.7238,43.6854,43.7085,20473.0
2017-12-07 14:35:00,56.91,56.94,56.89,56.92,16831.0,43.7085,43.7315,43.6931,43.7161,16831.0
2017-12-07 14:40:00,56.91,56.91,56.82,56.84,25503.0,43.7085,43.7085,43.6393,43.6547,25503.0
2017-12-07 14:45:00,56.83,56.84,56.78,56.78,14913.0,43.647,43.6547,43.6086,43.6086,14913.0
2017-12-07 14:50:00,56.79,56.82,56.78,56.82,24247.0,43.6163,43.6393,43.6086,43.6393,24247.0
2017-12-07 14:55:00,56.82,56.85,56.79,56.85,18121.0,43.6393,43.6624,43.6163,43.6624,18121.0
2017-12-07 15:00:00,56.85,56.87,56.83,56.87,21660.0,43.6624,43.6777,43.647,43.6777,21660.0
2017-12-07 15:05:00,56.87,56.87,56.81,56.83,34386.0,43.6777,43.6777,43.6317,43.647,34386.0
2017-12-07 15:10:00,56.82,56.86,56.81,56.85,23345.0,43.6393,43.6701,43.6317,43.6624,23345.0
2017-12-07 15:15:00,56.86,56.86,56.84,56.84,23821.0,43.6701,43.6701,43.6547,43.6547,23821.0
2017-12-07 15:20:00,56.84,56.86,56.81,56.84,29165.0,43.6547,43.6701,43.6317,43.6547,29165.0
2017-12-07 15:25:00,56.85,56.9,56.83,56.87,31745.0,43.6624,43.7008,43.647,43.6777,31745.0
2017-12-07 15:30:00,56.88,56.91,56.86,56.9,28882.0,43.6854,43.7085,43.6701,43.7008,28882.0
2017-12-07 15:35:00,56.9,56.9,56.87,56.89,42944.0,43.7008,43.7008,43.6777,43.6931,42944.0
2017-12-07 15:40:00,56.89,56.89,56.77,56.82,45383.0,43.6931,43.6931,43.6009,43.6393,45383.0
2017-12-07 15:45:00,56.82,56.82,56.74,56.75,75304.0,43.6393,43.6393,43.5779,43.5856,75304.0
2017-12-07 15:50:00,56.74,56.75,56.66,56.67,97532.0,43.5779,43.5856,43.5165,43.5241,97532.0
2017-12-07 15:55:00,56.67,56.74,56.67,56.7,166514.0,43.5241,43.5779,43.5241,43.5472,166514.0
2017-12-08 09:30:00,56.71,56.71,55.47,56.0,254611.0,43.5549,43.5549,42.6025,43.0096,254611.0
2017-12-08 09:35:00,56.02,56.17,55.73,55.79,116593.0,43.0249,43.1401,42.8022,42.8483,116593.0
2017-12-08 09:40:00,55.79,56.03,55.76,55.99,66991.0,42.8483,43.0326,42.8252,43.0019,66991.0
2017-12-08 09:45:00,55.99,56.01,55.71,55.79,57745.0,43.0019,43.0172,42.7868,42.8483,57745.0
2017-12-08 09:50:00,55.79,56.04,55.78,55.86,90707.0,42.8483,43.0403,42.8406,42.902,90707.0
2017-12-08 09:55:00,55.84,56.11,55.84,56.09,50474.0,42.8867,43.094,42.8867,43.0787,50474.0
2017-12-08 10:00:00,56.07,56.12,55.87,55.94,27664.0,43.0633,43.1017,42.9097,42.9635,27664.0
2017-12-08 10:05:00,55.93,55.95,55.86,55.94,27888.0,42.9558,42.9712,42.902,42.9635,27888.0
2017-12-08 10:10:00,55.95,56.06,55.94,55.95,28020.0,42.9712,43.0556,42.9635,42.9712,28020.0
2017-12-08 10:15:00,55.95,56.06,55.93,56.03,29515.0,42.9712,43.0556,42.9558,43.0326,29515.0
2017-12-08 10:20:00,56.02,56.02,55.96,56.01,15723.0,43.0249,43.0249,42.9788,43.0172,15723.0
2017-12-08 10:25:00,56.02,56.07,55.92,55.95,24232.0,43.0249,43.0633,42.9481,42.9712,24232.0
2017-12-08 10:30:00,55.95,55.98,55.82,55.82,57701.0,42.9712,42.9942,42.8713,42.8713,57701.0
2017-12-08 10:35:00,55.82,55.86,55.71,55.86,53609.0,42.8713,42.902,42.7868,42.902,53609.0
2017-12-08 10:40:00,55.86,55.96,55.86,55.96,24870.0,42.902,42.9788,42.902,42.9788,24870.0
2017-12-08 10:45:00,55.97,55.97,55.87,55.88,24024.0,42.9865,42.9865,42.9097,42.9174,24024.0
2017-12-08 10:50:00,55.89,55.94,55.88,55.9,23683.0,42.9251,42.9635,42.9174,42.9328,23683.0
2017-12-08 10:55:00,55.89,55.98,55.89,55.94,28715.0,42.9251,42.9942,42.9251,42.9635,28715.0
2017-12-08 11:00:00,55.94,56.07,55.93,56.02,16183.0,42.9635,43.0633,42.9558,43.0249,16183.0
2017-12-08 11:05:00,56.03,56.03,55.96,55.96,14984.0,43.0326,43.0326,42.9788,42.9788,14984.0
2017-12-08 11:10:00,55.98,56.15,55.98,56.11,33295.0,42.9942,43.1248,42.9942,43.094,33295.0
2017-12-08 11:15:00,56.12,56.18,56.11,56.12,26170.0,43.1017,43.1478,43.094,43.1017,26170.0
2017-12-08 11:20:00,56.11,56.15,56.1,56.11,19787.0,43.094,43.1248,43.0864,43.094,19787.0
2017-12-08 11:25:00,56.12,56.19,56.08,56.09,45986.0,43.1017,43.1555,43.071,43.0787,45986.0
2017-12-08 11:30:00,56.1,56.13,56.04,56.08,41586.0,43.0864,43.1094,43.0403,43.071,41586.0
2017-12-08 11:35:00,56.08,56.14,56.06,56.13,44814.0,43.071,43.1171,43.0556,43.1094,44814.0
2017-12-08 11:40:00,56.14,56.19,56.05,56.07,40726.0,43.1171,43.1555,43.048,43.0633,40726.0
2017-12-08 11:45:00,56.07,56.08,56.02,56.05,17079.0,43.0633,43.071,43.0249,43.048,17079.0
2017-12-08 11:50:00,56.06,56.11,56.04,56.05,40514.0,43.0556,43.094,43.0403,43.048,40514.0
2017-12-08 11:55:00,56.06,56.1,56.03,56.04,18960.0,43.0556,43.0864,43.0326,43.0403,18960.0
2017-12-08 12:00:00,56.05,56.09,55.99,56.0,27501.0,43.048,43.0787,43.0019,43.0096,27501.0
2017-12-08 12:05:00,56.01,56.01,55.96,55.97,22558.0,43.0172,43.0172,42.9788,42.9865,22558.0
2017-12-08 12:10:00,55.98,55.98,55.88,55.9,35484.0,42.9942,42.9942,42.9174,42.9328,35484.0
2017-12-08 12:15:00,55.9,56.07,55.89,56.06,21247.0,42.9328,43.0633,42.9251,43.0556,21247.0
2017-12-08 12:20:00,56.06,56.06,56.02,56.02,16753.0,43.0556,43.0556,43.0249,43.0249,16753.0
2017-12-08 12:25:00,56.02,56.05,56.01,56.04,19709.0,43.0249,43.048,43.0172,43.0403,19709.0
2017-12-08 12:30:00,56.04,56.05,56.01,56.02,21506.0,43.0403,43.048,43.0172,43.0249,21506.0
2017-12-08 12:35:00,56.03,56.03,55.99,56.02,14211.0,43.0326,43.0326,43.0019,43.0249,14211.0
2017-12-08 12:40:00,56.01,56.02,55.91,55.91,19792.0,43.0172,43.0249,42.9404,42.9404,19792.0
2017-12-08 12:45:00,55.91,55.99,55.89,55.98,26776.0,42.9404,43.0019,42.9251,42.9942,26776.0
2017-12-08 12:50:00,55.98,56.01,55.97,55.99,20857.0,42.9942,43.0172,42.9865,43.0019,20857.0
2017-12-08 12:55:00,56.0,56.01,55.96,55.98,77051.0,43.0096,43.0172,42.9788,42.9942,77051.0
2017-12-08 13:00:00,55.97,56.05,55.97,56.03,24755.0,42.9865,43.048,42.9865,43.0326,24755.0
2017-12-08 13:05:00,56.04,56.05,56.0,56.0,16249.0,43.0403,43.048,43.0096,43.0096,16249.0
2017-12-08 13:10:00,56.01,56.07,56.01,56.06,21156.0,43.0172,43.0633,43.0172,43.0556,21156.0
2017-12-08 13:15:00,56.07,56.07,56.0,56.01,20208.0,43.0633,43.0633,43.0096,43.0172,20208.0
2017-12-08 13:20:00,56.01,56.05,56.01,56.03,12814.0,43.0172,43.048,43.0172,43.0326,12814.0
2017-12-08 13:25:00,56.03,56.04,56.0,56.02,16754.0,43.0326,43.0403,43.0096,43.0249,16754.0
2017-12-08 13:30:00,56.02,56.02,55.96,55.96,17034.0,43.0249,43.0249,42.9788,42.9788,17034.0
2017-12-08 13:35:00,55.96,55.98,55.94,55.96,23195.0,42.9788,42.9942,42.9635,42.9788,23195.0
2017-12-08 13:40:00,55.96,55.98,55.95,55.96,9752.0,42.9788,42.9942,42.9712,42.9788,9752.0
2017-12-08 13:45:00,55.95,55.97,55.88,55.88,18312.0,42.9712,42.9865,42.9174,42.9174,18312.0
2017-12-08 13:50:00,55.89,55.91,55.86,55.89,16582.0,42.9251,42.9404,42.902,42.9251,16582.0
2017-12-08 13:55:00,55.89,55.92,55.87,55.87,20753.0,42.9251,42.9481,42.9097,42.9097,20753.0
2017-12-08 14:00:00,55.87,55.9,55.85,55.86,24497.0,42.9097,42.9328,42.8944,42.902,24497.0
2017-12-08 14:05:00,55.85,55.86,55.82,55.86,20952.0,42.8944,42.902,42.8713,42.902,20952.0
2017-12-08 14:10:00,55.86,55.87,55.84,55.86,15052.0,42.902,42.9097,42.8867,42.902,15052.0
2017-12-08 14:15:00,55.86,55.88,55.83,55.88,32461.0,42.902,42.9174,42.879,42.9174,32461.0
2017-12-08 14:20:00,55.88,55.94,55.87,55.91,45256.0,42.9174,42.9635,42.9097,42.9404,45256.0
2017-12-08 14:25:00,55.91,55.92,55.86,55.86,19534.0,42.9404,42.9481,42.902,42.902,19534.0
2017-12-08 14:30:00,55.85,55.86,55.76,55.77,54970.0,42.8944,42.902,42.8252,42.8329,54970.0
2017-12-08 14:35:00,55.77,55.82,55.77,55.78,64398.0,42.8329,42.8713,42.8329,42.8406,64398.0
2017-12-08 14:40:00,55.77,55.81,55.76,55.77,32244.0,42.8329,42.8636,42.8252,42.8329,32244.0
2017-12-08 14:45:00,55.77,55.79,55.74,55.75,35809.0,42.8329,42.8483,42.8099,42.8176,35809.0
2017-12-08 14:50:00,55.75,55.76,55.74,55.75,60366.0,42.8176,42.8252,42.8099,42.8176,60366.0
2017-12-08 14:55:00,55.76,55.76,55.71,55.74,39841.0,42.8252,42.8252,42.7868,42.8099,39841.0
2017-12-08 15:00:00,55.74,55.75,55.7,55.71,34440.0,42.8099,42.8176,42.7792,42.7868,34440.0
2017-12-08 15:05:00,55.71,55.72,55.7,55.71,33150.0,42.7868,42.7945,42.7792,42.7868,33150.0
2017-12-08 15:10:00,55.71,55.77,55.68,55.72,125304.0,42.7868,42.8329,42.7638,42.7945,125304.0
2017-12-08 15:15:00,55.72,55.79,55.71,55.77,40876.0,42.7945,42.8483,42.7868,42.8329,40876.0
2017-12-08 15:20:00,55.76,55.82,55.74,55.8,54355.0,42.8252,42.8713,42.8099,42.856,54355.0
2017-12-08 15:25:00,55.8,55.82,55.75,55.75,78752.0,42.856,42.8713,42.8176,42.8176,78752.0
2017-12-08 15:30:00,55.76,55.81,55.75,55.8,38571.0,42.8252,42.8636,42.8176,42.856,38571.0
2017-12-08 15:35:00,55.79,55.81,55.72,55.72,86142.0,42.8483,42.8636,42.7945,42.7945,86142.0
2017-12-08 15:40:00,55.71,55.78,55.7,55.77,62792.0,42.7868,42.8406,42.7792,42.8329,62792.0
2017-12-08 15:45:00,55.76,55.83,55.76,55.8,62336.0,42.8252,42.879,42.8252,42.856,62336.0
2017-12-08 15:50:00,55.81,55.86,55.77,55.8,102324.0,42.8636,42.902,42.8329,42.856,102324.0
2017-12-08 15:55:00,55.8,55.83,55.74,55.83,237334.0,42.856,42.879,42.8099,42.879,237334.0
2017-12-11 09:30:00,55.65,55.65,55.38,55.54,102849.0,42.7408,42.7408,42.5334,42.6563,102849.0
2017-12-11 09:35:00,55.55,55.64,55.38,55.39,41380.0,42.6639,42.7331,42.5334,42.5411,41380.0
2017-12-11 09:40:00,55.39,55.68,55.39,55.66,31936.0,42.5411,42.7638,42.5411,42.7484,31936.0
2017-12-11 09:45:00,55.63,55.71,55.59,55.62,27494.0,42.7254,42.7868,42.6947,42.7177,27494.0
2017-12-11 09:50:00,55.61,55.67,55.61,55.62,34970.0,42.71,42.7561,42.71,42.7177,34970.0
2017-12-11 09:55:00,55.61,55.63,55.5,55.54,27039.0,42.71,42.7254,42.6255,42.6563,27039.0
2017-12-11 10:00:00,55.55,55.62,55.49,55.59,38621.0,42.6639,42.7177,42.6179,42.6947,38621.0
2017-12-11 10:05:00,55.59,55.63,55.56,55.62,45094.0,42.6947,42.7254,42.6716,42.7177,45094.0
2017-12-11 10:10:00,55.62,55.7,55.61,55.64,31383.0,42.7177,42.7792,42.71,42.7331,31383.0
2017-12-11 10:15:00,55.63,55.66,55.51,55.51,28251.0,42.7254,42.7484,42.6332,42.6332,28251.0
2017-12-11 10:20:00,55.51,55.61,55.49,55.6,33847.0,42.6332,42.71,42.6179,42.7024,33847.0
2017-12-11 10:25:00,55.6,55.62,55.56,55.58,20050.0,42.7024,42.7177,42.6716,42.687,20050.0
2017-12-11 10:30:00,55.58,55.69,55.57,55.66,37526.0,42.687,42.7715,42.6793,42.7484,37526.0
2017-12-11 10:35:00,55.65,55.8,55.65,55.79,47594.0,42.7408,42.856,42.7408,42.8483,47594.0
2017-12-11 10:40:00,55.8,55.81,55.75,55.79,33265.0,42.856,42.8636,42.8176,42.8483,33265.0
2017-12-11 10:45:00,55.78,55.8,55.72,55.73,22149.0,42.8406,42.856,42.7945,42.8022,22149.0
2017-12-11 10:50:00,55.73,55.74,55.61,55.62,28420.0,42.8022,42.8099,42.71,42.7177,28420.0
2017-12-11 10:55:00,55.62,55.64,55.54,55.56,37402.0,42.7177,42.7331,42.6563,42.6716,37402.0
2017-12-11 11:00:00,55.55,55.59,55.53,55.58,33089.0,42.6639,42.6947,42.6486,42.687,33089.0
2017-12-11 11:05:00,55.58,55.59,55.46,55.5,35442.0,42.687,42.6947,42.5948,42.6255,35442.0
2017-12-11 11:10:00,55.51,55.51,55.46,55.48,26364.0,42.6332,42.6332,42.5948,42.6102,26364.0
2017-12-11 11:15:00,55.48,55.68,55.48,55.68,74569.0,42.6102,42.7638,42.6102,42.7638,74569.0
2017-12-11 11:20:00,55.68,55.73,55.65,55.68,33128.0,42.7638,42.8022,42.7408,42.7638,33128.0
2017-12-11 11:25:00,55.67,55.71,55.63,55.67,72281.0,42.7561,42.7868,42.7254,42.7561,72281.0
2017-12-11 11:30:00,55.67,55.68,55.62,55.63,25170.0,42.7561,42.7638,42.7177,42.7254,25170.0
2017-12-11 11:35:00,55.63,55.69,55.6,55.65,43731.0,42.7254,42.7715,42.7024,42.7408,43731.0
2017-12-11 11:40:00,55.65,55.67,55.62,55.63,39264.0,42.7408,42.7561,42.7177,42.7254,39264.0
2017-12-11 11:45:00,55.63,55.66,55.6,55.63,36409.0,42.7254,42.7484,42.7024,42.7254,36409.0
2017-12-11 11:50:00,55.64,55.64,55.54,55.54,23392.0,42.7331,42.7331,42.6563,42.6563,23392.0
2017-12-11 11:55:00,55.54,55.55,55.51,55.54,27488.0,42.6563,42.6639,42.6332,42.6563,27488.0
2017-12-11 12:00:00,55.54,55.57,55.52,55.53,19623.0,42.6563,42.6793,42.6409,42.6486,19623.0
2017-12-11 12:05:00,55.54,55.54,55.46,55.49,21729.0,42.6563,42.6563,42.5948,42.6179,21729.0
2017-12-11 12:10:00,55.5,55.5,55.47,55.49,15252.0,42.6255,42.6255,42.6025,42.6179,15252.0
2017-12-11 12:15:00,55.49,55.5,55.45,55.5,11197.0,42.6179,42.6255,42.5871,42.6255,11197.0
2017-12-11 12:20:00,55.5,55.54,55.46,55.48,21542.0,42.6255,42.6563,42.5948,42.6102,21542.0
2017-12-11 12:25:00,55.48,55.49,55.45,55.47,16109.0,42.6102,42.6179,42.5871,42.6025,16109.0
2017-12-11 12:30:00,55.47,55.49,55.45,55.46,17921.0,42.6025,42.6179,42.5871,42.5948,17921.0
2017-12-11 12:35:00,55.45,55.5,55.45,55.49,17940.0,42.5871,42.6255,42.5871,42.6179,17940.0
2017-12-11 12:40:00,55.5,55.53,55.48,55.49,17622.0,42.6255,42.6486,42.6102,42.6179,17622.0
2017-12-11 12:45:00,55.48,55.5,55.46,55.46,17278.0,42.6102,42.6255,42.5948,42.5948,17278.0
2017-12-11 12:50:00,55.46,55.47,55.42,55.47,23904.0,42.5948,42.6025,42.5641,42.6025,23904.0
2017-12-11 12:55:00,55.47,55.49,55.41,55.46,18820.0,42.6025,42.6179,42.5564,42.5948,18820.0
2017-12-11 13:00:00,55.45,55.46,55.42,55.43,14595.0,42.5871,42.5948,42.5641,42.5718,14595.0
2017-12-11 13:05:00,55.42,55.49,55.4,55.49,31049.0,42.5641,42.6179,42.5487,42.6179,31049.0
2017-12-11 13:10:00,55.48,55.5,55.47,55.48,10631.0,42.6102,42.6255,42.6025,42.6102,10631.0
2017-12-11 13:15:00,55.48,55.5,55.42,55.47,20646.0,42.6102,42.6255,42.5641,42.6025,20646.0
2017-12-11 13:20:00,55.47,55.49,55.45,55.46,16310.0,42.6025,42.6179,42.5871,42.5948,16310.0
2017-12-11 13:25:00,55.46,55.51,55.45,55.51,24346.0,42.5948,42.6332,42.5871,42.6332,24346.0
2017-12-11 13:30:00,55.51,55.53,55.47,55.53,32104.0,42.6332,42.6486,42.6025,42.6486,32104.0
2017-12-11 13:35:00,55.52,55.55,55.5,55.55,40268.0,42.6409,42.6639,42.6255,42.6639,40268.0
2017-12-11 13:40:00,55.54,55.57,55.52,55.57,33625.0,42.6563,42.6793,42.6409,42.6793,33625.0
2017-12-11 13:45:00,55.56,55.57,55.51,55.52,22063.0,42.6716,42.6793,42.6332,42.6409,22063.0
2017-12-11 13:50:00,55.51,55.55,55.47,55.55,37331.0,42.6332,42.6639,42.6025,42.6639,37331.0
2017-12-11 13:55:00,55.55,55.56,55.51,55.56,29448.0,42.6639,42.6716,42.6332,42.6716,29448.0
2017-12-11 14:00:00,55.55,55.61,55.54,55.59,27492.0,42.6639,42.71,42.6563,42.6947,27492.0
2017-12-11 14:05:00,55.59,55.6,55.55,55.57,26233.0,42.6947,42.7024,42.6639,42.6793,26233.0
2017-12-11 14:10:00,55.56,55.62,55.56,55.6,27235.0,42.6716,42.7177,42.6716,42.7024,27235.0
2017-12-11 14:15:00,55.6,55.68,55.6,55.66,44167.0,42.7024,42.7638,42.7024,42.7484,44167.0
2017-12-11 14:20:00,55.67,55.77,55.67,55.77,48796.0,42.7561,42.8329,42.7561,42.8329,48796.0
2017-12-11 14:25:00,55.75,55.78,55.72,55.76,36687.0,42.8176,42.8406,42.7945,42.8252,36687.0
2017-12-11 14:30:00,55.77,55.8,55.72,55.72,44355.0,42.8329,42.856,42.7945,42.7945,44355.0
2017-12-11 14:35:00,55.72,55.78,55.71,55.77,44158.0,42.7945,42.8406,42.7868,42.8329,44158.0
2017-12-11 14:40:00,55.77,55.83,55.76,55.79,42016.0,42.8329,42.879,42.8252,42.8483,42016.0
2017-12-11 14:45:00,55.78,55.84,55.78,55.8,39474.0,42.8406,42.8867,42.8406,42.856,39474.0
2017-12-11 14:50:00,55.8,55.84,55.76,55.78,41051.0,42.856,42.8867,42.8252,42.8406,41051.0
2017-12-11 14:55:00,55.76,55.79,55.76,55.78,28550.0,42.8252,42.8483,42.8252,42.8406,28550.0
2017-12-11 15:00:00,55.78,55.8,55.76,55.78,30283.0,42.8406,42.856,42.8252,42.8406,30283.0
2017-12-11 15:05:00,55.78,55.78,55.75,55.75,39281.0,42.8406,42.8406,42.8176,42.8176,39281.0
2017-12-11 15:10:00,55.75,55.83,55.74,55.82,37559.0,42.8176,42.879,42.8099,42.8713,37559.0
2017-12-11 15:15:00,55.83,55.84,55.79,55.8,39244.0,42.879,42.8867,42.8483,42.856,39244.0
2017-12-11 15:20:00,55.8,55.82,55.78,55.8,33346.0,42.856,42.8713,42.8406,42.856,33346.0
2017-12-11 15:25:00,55.8,55.86,55.8,55.85,25230.0,42.856,42.902,42.856,42.8944,25230.0
2017-12-11 15:30:00,55.85,55.88,55.82,55.88,43689.0,42.8944,42.9174,42.8713,42.9174,43689.0
2017-12-11 15:35:00,55.87,55.88,55.82,55.86,59289.0,42.9097,42.9174,42.8713,42.902,59289.0
2017-12-11 15:40:00,55.87,55.87,55.82,55.83,41643.0,42.9097,42.9097,42.8713,42.879,41643.0
2017-12-11 15:45:00,55.83,55.91,55.82,55.91,60139.0,42.879,42.9404,42.8713,42.9404,60139.0
2017-12-11 15:50:00,55.92,55.93,55.87,55.89,67043.0,42.9481,42.9558,42.9097,42.9251,67043.0
2017-12-11 15:55:00,55.89,55.93,55.88,55.9,163351.0,42.9251,42.9558,42.9174,42.9328,163351.0
2017-12-12 09:30:00,56.04,56.17,55.97,56.08,80155.0,43.0403,43.1401,42.9865,43.071,80155.0
2017-12-12 09:35:00,56.08,56.22,56.05,56.17,29776.0,43.071,43.1785,43.048,43.1401,29776.0
2017-12-12 09:40:00,56.17,56.2,56.05,56.06,31525.0,43.1401,43.1632,43.048,43.0556,31525.0
2017-12-12 09:45:00,56.06,56.11,56.0,56.1,34547.0,43.0556,43.094,43.0096,43.0864,34547.0
2017-12-12 09:50:00,56.11,56.15,56.04,56.05,26970.0,43.094,43.1248,43.0403,43.048,26970.0
2017-12-12 09:55:00,56.06,56.16,56.03,56.15,29952.0,43.0556,43.1324,43.0326,43.1248,29952.0
2017-12-12 10:00:00,56.15,56.19,56.12,56.17,34091.0,43.1248,43.1555,43.1017,43.1401,34091.0
2017-12-12 10:05:00,56.19,56.22,56.15,56.16,21372.0,43.1555,43.1785,43.1248,43.1324,21372.0
2017-12-12 10:10:00,56.17,56.19,56.14,56.14,25341.0,43.1401,43.1555,43.1171,43.1171,25341.0
2017-12-12 10:15:00,56.15,56.17,56.11,56.14,31013.0,43.1248,43.1401,43.094,43.1171,31013.0
2017-12-12 10:20:00,56.15,56.15,56.03,56.04,18541.0,43.1248,43.1248,43.0326,43.0403,18541.0
2017-12-12 10:25:00,56.03,56.12,55.98,56.12,25067.0,43.0326,43.1017,42.9942,43.1017,25067.0
2017-12-12 10:30:00,56.12,56.14,56.09,56.13,30094.0,43.1017,43.1171,43.0787,43.1094,30094.0
2017-12-12 10:35:00,56.14,56.18,56.13,56.18,22767.0,43.1171,43.1478,43.1094,43.1478,22767.0
2017-12-12 10:40:00,56.18,56.24,56.17,56.23,20297.0,43.1478,43.1939,43.1401,43.1862,20297.0
2017-12-12 10:45:00,56.23,56.24,56.14,56.17,27883.0,43.1862,43.1939,43.1171,43.1401,27883.0
2017-12-12 10:50:00,56.16,56.25,56.16,56.23,31313.0,43.1324,43.2016,43.1324,43.1862,31313.0
2017-12-12 10:55:00,56.22,56.3,56.2,56.3,25194.0,43.1785,43.24,43.1632,43.24,25194.0
2017-12-12 11:00:00,56.29,56.34,56.28,56.32,29503.0,43.2323,43.2707,43.2246,43.2553,29503.0
2017-12-12 11:05:00,56.32,56.33,56.25,56.25,54519.0,43.2553,43.263,43.2016,43.2016,54519.0
2017-12-12 11:10:00,56.25,56.27,56.22,56.25,31072.0,43.2016,43.2169,43.1785,43.2016,31072.0
2017-12-12 11:15:00,56.25,56.31,56.25,56.31,16688.0,43.2016,43.2477,43.2016,43.2477,16688.0
2017-12-12 11:20:00,56.3,56.31,56.18,56.19,30065.0,43.24,43.2477,43.1478,43.1555,30065.0
2017-12-12 11:25:00,56.19,56.23,56.14,56.19,25851.0,43.1555,43.1862,43.1171,43.1555,25851.0
2017-12-12 11:30:00,56.19,56.21,56.18,56.2,16521.0,43.1555,43.1708,43.1478,43.1632,16521.0
2017-12-12 11:35:00,56.21,56.26,56.21,56.25,39182.0,43.1708,43.2092,43.1708,43.2016,39182.0
2017-12-12 11:40:00,56.24,56.24,56.18,56.22,24299.0,43.1939,43.1939,43.1478,43.1785,24299.0
2017-12-12 11:45:00,56.22,56.22,56.15,56.16,17374.0,43.1785,43.1785,43.1248,43.1324,17374.0
2017-12-12 11:50:00,56.16,56.2,56.16,56.17,25774.0,43.1324,43.1632,43.1324,43.1401,25774.0
2017-12-12 11:55:00,56.17,56.26,56.17,56.21,31235.0,43.1401,43.2092,43.1401,43.1708,31235.0
2017-12-12 12:00:00,56.21,56.26,56.2,56.23,30172.0,43.1708,43.2092,43.1632,43.1862,30172.0
2017-12-12 12:05:00,56.24,56.26,56.2,56.21,59785.0,43.1939,43.2092,43.1632,43.1708,59785.0
2017-12-12 12:10:00,56.22,56.27,56.2,56.27,37735.0,43.1785,43.2169,43.1632,43.2169,37735.0
2017-12-12 12:15:00,56.27,56.32,56.26,56.32,23161.0,43.2169,43.2553,43.2092,43.2553,23161.0
2017-12-12 12:20:00,56.33,56.36,56.31,56.34,17967.0,43.263,43.2861,43.2477,43.2707,17967.0
2017-12-12 12:25:00,56.33,56.35,56.29,56.3,21770.0,43.263,43.2784,43.2323,43.24,21770.0
2017-12-12 12:30:00,56.3,56.36,56.29,56.33,25488.0,43.24,43.2861,43.2323,43.263,25488.0
2017-12-12 12:35:00,56.34,56.35,56.29,56.3,33487.0,43.2707,43.2784,43.2323,43.24,33487.0
2017-12-12 12:40:00,56.3,56.31,56.25,56.27,17987.0,43.24,43.2477,43.2016,43.2169,17987.0
2017-12-12 12:45:00,56.27,56.33,56.27,56.32,25420.0,43.2169,43.263,43.2169,43.2553,25420.0
2017-12-12 12:50:00,56.32,56.33,56.28,56.29,17149.0,43.2553,43.263,43.2246,43.2323,17149.0
2017-12-12 12:55:00,56.28,56.29,56.19,56.2,20323.0,43.2246,43.2323,43.1555,43.1632,20323.0
2017-12-12 13:00:00,56.19,56.21,56.18,56.2,14587.0,43.1555,43.1708,43.1478,43.1632,14587.0
2017-12-12 13:05:00,56.21,56.23,56.2,56.22,23514.0,43.1708,43.1862,43.1632,43.1785,23514.0
2017-12-12 13:10:00,56.22,56.22,56.19,56.19,12941.0,43.1785,43.1785,43.1555,43.1555,12941.0
2017-12-12 13:15:00,56.19,56.19,56.17,56.18,10614.0,43.1555,43.1555,43.1401,43.1478,10614.0
2017-12-12 13:20:00,56.17,56.18,56.16,56.16,11755.0,43.1401,43.1478,43.1324,43.1324,11755.0
2017-12-12 13:25:00,56.16,56.17,56.15,56.15,12251.0,43.1324,43.1401,43.1248,43.1248,12251.0
2017-12-12 13:30:00,56.16,56.18,56.13,56.13,19201.0,43.1324,43.1478,43.1094,43.1094,19201.0
2017-12-12 13:35:00,56.13,56.14,56.11,56.11,16983.0,43.1094,43.1171,43.094,43.094,16983.0
2017-12-12 13:40:00,56.12,56.15,56.09,56.15,13819.0,43.1017,43.1248,43.0787,43.1248,13819.0
2017-12-12 13:45:00,56.15,56.17,56.12,56.17,16263.0,43.1248,43.1401,43.1017,43.1401,16263.0
2017-12-12 13:50:00,56.17,56.22,56.16,56.19,18865.0,43.1401,43.1785,43.1324,43.1555,18865.0
2017-12-12 13:55:00,56.2,56.24,56.19,56.22,14028.0,43.1632,43.1939,43.1555,43.1785,14028.0
2017-12-12 14:00:00,56.23,56.24,56.2,56.22,16152.0,43.1862,43.1939,43.1632,43.1785,16152.0
2017-12-12 14:05:00,56.21,56.23,56.19,56.19,15113.0,43.1708,43.1862,43.1555,43.1555,15113.0
2017-12-12 14:10:00,56.19,56.24,56.16,56.16,16270.0,43.1555,43.1939,43.1324,43.1324,16270.0
2017-12-12 14:15:00,56.17,56.18,56.15,56.17,16253.0,43.1401,43.1478,43.1248,43.1401,16253.0
2017-12-12 14:20:00,56.17,56.19,56.15,56.18,19965.0,43.1401,43.1555,43.1248,43.1478,19965.0
2017-12-12 14:25:00,56.19,56.21,56.18,56.18,15135.0,43.1555,43.1708,43.1478,43.1478,15135.0
2017-12-12 14:30:00,56.17,56.18,56.14,56.17,27748.0,43.1401,43.1478,43.1171,43.1401,27748.0
2017-12-12 14:35:00,56.18,56.18,56.13,56.13,14209.0,43.1478,43.1478,43.1094,43.1094,14209.0
2017-12-12 14:40:00,56.13,56.14,56.11,56.14,17345.0,43.1094,43.1171,43.094,43.1171,17345.0
2017-12-12 14:45:00,56.14,56.14,56.11,56.14,16797.0,43.1171,43.1171,43.094,43.1171,16797.0
2017-12-12 14:50:00,56.14,56.21,56.13,56.19,16346.0,43.1171,43.1708,43.1094,43.1555,16346.0
2017-12-12 14:55:00,56.2,56.2,56.15,56.16,23512.0,43.1632,43.1632,43.1248,43.1324,23512.0
2017-12-12 15:00:00,56.16,56.18,56.15,56.16,15219.0,43.1324,43.1478,43.1248,43.1324,15219.0
2017-12-12 15:05:00,56.15,56.18,56.13,56.15,34791.0,43.1248,43.1478,43.1094,43.1248,34791.0
2017-12-12 15:10:00,56.16,56.17,56.12,56.17,24661.0,43.1324,43.1401,43.1017,43.1401,24661.0
2017-12-12 15:15:00,56.16,56.18,56.16,56.16,14101.0,43.1324,43.1478,43.1324,43.1324,14101.0
2017-12-12 15:20:00,56.17,56.19,56.12,56.19,37842.0,43.1401,43.1555,43.1017,43.1555,37842.0
2017-12-12 15:25:00,56.19,56.22,56.16,56.21,28346.0,43.1555,43.1785,43.1324,43.1708,28346.0
2017-12-12 15:30:00,56.21,56.22,56.14,56.15,43390.0,43.1708,43.1785,43.1171,43.1248,43390.0
2017-12-12 15:35:00,56.15,56.15,56.1,56.1,50621.0,43.1248,43.1248,43.0864,43.0864,50621.0
2017-12-12 15:40:00,56.1,56.15,56.09,56.13,59237.0,43.0864,43.1248,43.0787,43.1094,59237.0
2017-12-12 15:45:00,56.13,56.14,56.09,56.11,62144.0,43.1094,43.1171,43.0787,43.094,62144.0
2017-12-12 15:50:00,56.1,56.1,56.04,56.07,84735.0,43.0864,43.0864,43.0403,43.0633,84735.0
2017-12-12 15:55:00,56.06,56.1,56.06,56.07,171088.0,43.0556,43.0864,43.0556,43.0633,171088.0
2017-12-13 09:30:00,56.06,56.31,56.02,56.27,107337.0,43.0556,43.2477,43.0249,43.2169,107337.0
2017-12-13 09:35:00,56.28,56.36,56.22,56.36,45734.0,43.2246,43.2861,43.1785,43.2861,45734.0
2017-12-13 09:40:00,56.37,56.44,56.29,56.4,59376.0,43.2937,43.3475,43.2323,43.3168,59376.0
2017-12-13 09:45:00,56.4,56.42,56.3,56.33,44396.0,43.3168,43.3321,43.24,43.263,44396.0
2017-12-13 09:50:00,56.33,56.4,56.25,56.26,40059.0,43.263,43.3168,43.2016,43.2092,40059.0
2017-12-13 09:55:00,56.27,56.33,56.23,56.33,33909.0,43.2169,43.263,43.1862,43.263,33909.0
2017-12-13 10:00:00,56.34,56.38,56.26,56.26,27369.0,43.2707,43.3014,43.2092,43.2092,27369.0
2017-12-13 10:05:00,56.26,56.28,56.22,56.24,30353.0,43.2092,43.2246,43.1785,43.1939,30353.0
2017-12-13 10:10:00,56.25,56.26,56.18,56.25,21824.0,43.2016,43.2092,43.1478,43.2016,21824.0
2017-12-13 10:15:00,56.25,56.25,56.09,56.15,58677.0,43.2016,43.2016,43.0787,43.1248,58677.0
2017-12-13 10:20:00,56.14,56.21,56.13,56.2,82547.0,43.1171,43.1708,43.1094,43.1632,82547.0
2017-12-13 10:25:00,56.2,56.25,56.17,56.18,37878.0,43.1632,43.2016,43.1401,43.1478,37878.0
2017-12-13 10:30:00,56.17,56.18,56.09,56.11,33217.0,43.1401,43.1478,43.0787,43.094,33217.0
2017-12-13 10:35:00,56.1,56.11,55.94,55.99,84392.0,43.0864,43.094,42.9635,43.0019,84392.0
2017-12-13 10:40:00,56.0,56.06,56.0,56.01,40580.0,43.0096,43.0556,43.0096,43.0172,40580.0
2017-12-13 10:45:00,56.02,56.03,55.99,56.01,17364.0,43.0249,43.0326,43.0019,43.0172,17364.0
2017-12-13 10:50:00,56.01,56.02,55.93,55.96,28275.0,43.0172,43.0249,42.9558,42.9788,28275.0
2017-12-13 10:55:00,55.97,55.97,55.88,55.88,30650.0,42.9865,42.9865,42.9174,42.9174,30650.0
2017-12-13 11:00:00,55.88,55.9,55.84,55.9,48100.0,42.9174,42.9328,42.8867,42.9328,48100.0
2017-12-13 11:05:00,55.9,55.97,55.89,55.92,20541.0,42.9328,42.9865,42.9251,42.9481,20541.0
2017-12-13 11:10:00,55.91,55.98,55.91,55.95,19087.0,42.9404,42.9942,42.9404,42.9712,19087.0
2017-12-13 11:15:00,55.95,55.96,55.91,55.92,15466.0,42.9712,42.9788,42.9404,42.9481,15466.0
2017-12-13 11:20:00,55.92,55.99,55.91,55.97,33059.0,42.9481,43.0019,42.9404,42.9865,33059.0
2017-12-13 11:25:00,55.97,55.99,55.95,55.98,17286.0,42.9865,43.0019,42.9712,42.9942,17286.0
2017-12-13 11:30:00,55.99,56.03,55.97,56.0,24169.0,43.0019,43.0326,42.9865,43.0096,24169.0
2017-12-13 11:35:00,56.01,56.1,56.01,56.08,26149.0,43.0172,43.0864,43.0172,43.071,26149.0
2017-12-13 11:40:00,56.1,56.17,56.08,56.16,32428.0,43.0864,43.1401,43.071,43.1324,32428.0
2017-12-13 11:45:00,56.16,56.18,56.14,56.17,33003.0,43.1324,43.1478,43.1171,43.1401,33003.0
2017-12-13 11:50:00,56.17,56.18,56.14,56.16,17779.0,43.1401,43.1478,43.1171,43.1324,17779.0
2017-12-13 11:55:00,56.16,56.19,56.13,56.16,21234.0,43.1324,43.1555,43.1094,43.1324,21234.0
2017-12-13 12:00:00,56.17,56.2,56.15,56.15,17808.0,43.1401,43.1632,43.1248,43.1248,17808.0
2017-12-13 12:05:00,56.16,56.22,56.16,56.22,14861.0,43.1324,43.1785,43.1324,43.1785,14861.0
2017-12-13 12:10:00,56.22,56.23,56.18,56.18,23204.0,43.1785,43.1862,43.1478,43.1478,23204.0
2017-12-13 12:15:00,56.18,56.21,56.16,56.21,8917.0,43.1478,43.1708,43.1324,43.1708,8917.0
2017-12-13 12:20:00,56.2,56.23,56.19,56.2,12313.0,43.1632,43.1862,43.1555,43.1632,12313.0
2017-12-13 12:25:00,56.19,56.22,56.18,56.19,24426.0,43.1555,43.1785,43.1478,43.1555,24426.0
2017-12-13 12:30:00,56.2,56.22,56.18,56.22,8535.0,43.1632,43.1785,43.1478,43.1785,8535.0
2017-12-13 12:35:00,56.21,56.27,56.21,56.24,13145.0,43.1708,43.2169,43.1708,43.1939,13145.0
2017-12-13 12:40:00,56.23,56.23,56.19,56.22,10964.0,43.1862,43.1862,43.1555,43.1785,10964.0
2017-12-13 12:45:00,56.22,56.24,56.18,56.19,18432.0,43.1785,43.1939,43.1478,43.1555,18432.0
2017-12-13 12:50:00,56.2,56.21,56.11,56.12,26721.0,43.1632,43.1708,43.094,43.1017,26721.0
2017-12-13 12:55:00,56.12,56.17,56.11,56.11,19626.0,43.1017,43.1401,43.094,43.094,19626.0
2017-12-13 13:00:00,56.12,56.15,56.12,56.15,10739.0,43.1017,43.1248,43.1017,43.1248,10739.0
2017-12-13 13:05:00,56.14,56.15,56.13,56.13,9426.0,43.1171,43.1248,43.1094,43.1094,9426.0
2017-12-13 13:10:00,56.13,56.13,56.09,56.12,16604.0,43.1094,43.1094,43.0787,43.1017,16604.0
2017-12-13 13:15:00,56.12,56.14,56.09,56.1,10553.0,43.1017,43.1171,43.0787,43.0864,10553.0
2017-12-13 13:20:00,56.09,56.09,56.0,56.07,22168.0,43.0787,43.0787,43.0096,43.0633,22168.0
2017-12-13 13:25:00,56.06,56.09,56.05,56.07,8312.0,43.0556,43.0787,43.048,43.0633,8312.0
2017-12-13 13:30:00,56.07,56.08,56.04,56.05,13526.0,43.0633,43.071,43.0403,43.048,13526.0
2017-12-13 13:35:00,56.05,56.07,56.05,56.07,9344.0,43.048,43.0633,43.048,43.0633,9344.0
2017-12-13 13:40:00,56.06,56.07,55.99,56.01,15941.0,43.0556,43.0633,43.0019,43.0172,15941.0
2017-12-13 13:45:00,56.01,56.04,56.01,56.03,10925.0,43.0172,43.0403,43.0172,43.0326,10925.0
2017-12-13 13:50:00,56.04,56.11,56.03,56.09,17604.0,43.0403,43.094,43.0326,43.0787,17604.0
2017-12-13 13:55:00,56.08,56.1,56.03,56.07,38545.0,43.071,43.0864,43.0326,43.0633,38545.0
2017-12-13 14:00:00,56.08,56.28,56.06,56.19,37688.0,43.071,43.2246,43.0556,43.1555,37688.0
2017-12-13 14:05:00,56.19,56.19,56.1,56.16,19453.0,43.1555,43.1555,43.0864,43.1324,19453.0
2017-12-13 14:10:00,56.15,56.19,56.12,56.15,21215.0,43.1248,43.1555,43.1017,43.1248,21215.0
2017-12-13 14:15:00,56.14,56.24,56.14,56.23,14536.0,43.1171,43.1939,43.1171,43.1862,14536.0
2017-12-13 14:20:00,56.22,56.23,56.18,56.22,19710.0,43.1785,43.1862,43.1478,43.1785,19710.0
2017-12-13 14:25:00,56.2,56.26,56.19,56.23,12603.0,43.1632,43.2092,43.1555,43.1862,12603.0
2017-12-13 14:30:00,56.24,56.31,56.23,56.29,19511.0,43.1939,43.2477,43.1862,43.2323,19511.0
2017-12-13 14:35:00,56.29,56.31,56.28,56.3,17746.0,43.2323,43.2477,43.2246,43.24,17746.0
2017-12-13 14:40:00,56.3,56.33,56.27,56.32,28317.0,43.24,43.263,43.2169,43.2553,28317.0
2017-12-13 14:45:00,56.32,56.36,56.31,56.35,20785.0,43.2553,43.2861,43.2477,43.2784,20785.0
2017-12-13 14:50:00,56.35,56.38,56.33,56.34,25039.0,43.2784,43.3014,43.263,43.2707,25039.0
2017-12-13 14:55:00,56.35,56.38,56.3,56.35,34286.0,43.2784,43.3014,43.24,43.2784,34286.0
2017-12-13 15:00:00,56.35,56.39,56.35,56.39,22571.0,43.2784,43.3091,43.2784,43.3091,22571.0
2017-12-13 15:05:00,56.38,56.38,56.33,56.34,32708.0,43.3014,43.3014,43.263,43.2707,32708.0
2017-12-13 15:10:00,56.34,56.36,56.32,56.34,15952.0,43.2707,43.2861,43.2553,43.2707,15952.0
2017-12-13 15:15:00,56.35,56.35,56.31,56.33,25301.0,43.2784,43.2784,43.2477,43.263,25301.0
2017-12-13 15:20:00,56.34,56.42,56.33,56.41,61948.0,43.2707,43.3321,43.263,43.3245,61948.0
2017-12-13 15:25:00,56.41,56.42,56.37,56.38,49423.0,43.3245,43.3321,43.2937,43.3014,49423.0
2017-12-13 15:30:00,56.38,56.41,56.34,56.37,95706.0,43.3014,43.3245,43.2707,43.2937,95706.0
2017-12-13 15:35:00,56.36,56.42,56.36,56.42,62086.0,43.2861,43.3321,43.2861,43.3321,62086.0
2017-12-13 15:40:00,56.42,56.43,56.39,56.42,76248.0,43.3321,43.3398,43.3091,43.3321,76248.0
2017-12-13 15:45:00,56.42,56.55,56.4,56.53,166262.0,43.3321,43.432,43.3168,43.4166,166262.0
2017-12-13 15:50:00,56.52,56.52,56.46,56.48,115863.0,43.4089,43.4089,43.3629,43.3782,115863.0
2017-12-13 15:55:00,56.48,56.58,56.46,56.48,427258.0,43.3782,43.455,43.3629,43.3782,427258.0
2017-12-14 09:30:00,56.36,56.37,56.2,56.21,71727.0,43.2861,43.2937,43.1632,43.1708,71727.0
2017-12-14 09:35:00,56.22,56.32,56.19,56.23,23555.0,43.1785,43.2553,43.1555,43.1862,23555.0
2017-12-14 09:40:00,56.22,56.35,56.21,56.29,27173.0,43.1785,43.2784,43.1708,43.2323,27173.0
2017-12-14 09:45:00,56.3,56.31,56.2,56.3,15198.0,43.24,43.2477,43.1632,43.24,15198.0
2017-12-14 09:50:00,56.31,56.46,56.31,56.44,34910.0,43.2477,43.3629,43.2477,43.3475,34910.0
2017-12-14 09:55:00,56.45,56.48,56.39,56.41,24410.0,43.3552,43.3782,43.3091,43.3245,24410.0
2017-12-14 10:00:00,56.4,56.4,56.26,56.27,48459.0,43.3168,43.3168,43.2092,43.2169,48459.0
2017-12-14 10:05:00,56.28,56.28,56.18,56.2,33817.0,43.2246,43.2246,43.1478,43.1632,33817.0
2017-12-14 10:10:00,56.19,56.29,56.18,56.28,19334.0,43.1555,43.2323,43.1478,43.2246,19334.0
2017-12-14 10:15:00,56.29,56.31,56.22,56.24,17019.0,43.2323,43.2477,43.1785,43.1939,17019.0
2017-12-14 10:20:00,56.25,56.25,56.22,56.23,17942.0,43.2016,43.2016,43.1785,43.1862,17942.0
2017-12-14 10:25:00,56.24,56.34,56.23,56.33,18048.0,43.1939,43.2707,43.1862,43.263,18048.0
2017-12-14 10:30:00,56.34,56.47,56.33,56.37,29084.0,43.2707,43.3705,43.263,43.2937,29084.0
2017-12-14 10:35:00,56.37,56.42,56.32,56.32,30545.0,43.2937,43.3321,43.2553,43.2553,30545.0
2017-12-14 10:40:00,56.31,56.34,56.26,56.34,22887.0,43.2477,43.2707,43.2092,43.2707,22887.0
2017-12-14 10:45:00,56.33,56.36,56.31,56.33,15851.0,43.263,43.2861,43.2477,43.263,15851.0
2017-12-14 10:50:00,56.34,56.34,56.3,56.33,8910.0,43.2707,43.2707,43.24,43.263,8910.0
2017-12-14 10:55:00,56.33,56.38,56.32,56.36,11125.0,43.263,43.3014,43.2553,43.2861,11125.0
2017-12-14 11:00:00,56.37,56.4,56.35,56.38,20490.0,43.2937,43.3168,43.2784,43.3014,20490.0
2017-12-14 11:05:00,56.38,56.4,56.36,56.39,15470.0,43.3014,43.3168,43.2861,43.3091,15470.0
2017-12-14 11:10:00,56.39,56.41,56.37,56.39,13429.0,43.3091,43.3245,43.2937,43.3091,13429.0
2017-12-14 11:15:00,56.38,56.38,56.32,56.34,15860.0,43.3014,43.3014,43.2553,43.2707,15860.0
2017-12-14 11:20:00,56.34,56.4,56.34,56.34,39398.0,43.2707,43.3168,43.2707,43.2707,39398.0
2017-12-14 11:25:00,56.35,56.41,56.33,56.34,40044.0,43.2784,43.3245,43.263,43.2707,40044.0
2017-12-14 11:30:00,56.35,56.38,56.33,56.34,12596.0,43.2784,43.3014,43.263,43.2707,12596.0
2017-12-14 11:35:00,56.34,56.35,56.33,56.34,17748.0,43.2707,43.2784,43.263,43.2707,17748.0
2017-12-14 11:40:00,56.33,56.35,56.29,56.3,20317.0,43.263,43.2784,43.2323,43.24,20317.0
2017-12-14 11:45:00,56.31,56.32,56.22,56.23,19988.0,43.2477,43.2553,43.1785,43.1862,19988.0
2017-12-14 11:50:00,56.23,56.23,56.14,56.14,17938.0,43.1862,43.1862,43.1171,43.1171,17938.0
2017-12-14 11:55:00,56.14,56.23,56.14,56.2,23097.0,43.1171,43.1862,43.1171,43.1632,23097.0
2017-12-14 12:00:00,56.19,56.23,56.18,56.23,7054.0,43.1555,43.1862,43.1478,43.1862,7054.0
2017-12-14 12:05:00,56.23,56.24,56.18,56.18,7726.0,43.1862,43.1939,43.1478,43.1478,7726.0
2017-12-14 12:10:00,56.19,56.19,56.15,56.19,9498.0,43.1555,43.1555,43.1248,43.1555,9498.0
2017-12-14 12:15:00,56.18,56.23,56.16,56.23,8411.0,43.1478,43.1862,43.1324,43.1862,8411.0
2017-12-14 12:20:00,56.23,56.24,56.18,56.2,14810.0,43.1862,43.1939,43.1478,43.1632,14810.0
2017-12-14 12:25:00,56.19,56.2,56.18,56.2,5027.0,43.1555,43.1632,43.1478,43.1632,5027.0
2017-12-14 12:30:00,56.2,56.22,56.18,56.21,6944.0,43.1632,43.1785,43.1478,43.1708,6944.0
2017-12-14 12:35:00,56.21,56.25,56.2,56.24,17111.0,43.1708,43.2016,43.1632,43.1939,17111.0
2017-12-14 12:40:00,56.24,56.24,56.2,56.22,15922.0,43.1939,43.1939,43.1632,43.1785,15922.0
2017-12-14 12:45:00,56.22,56.22,56.18,56.19,9792.0,43.1785,43.1785,43.1478,43.1555,9792.0
2017-12-14 12:50:00,56.19,56.21,56.17,56.19,8907.0,43.1555,43.1708,43.1401,43.1555,8907.0
2017-12-14 12:55:00,56.19,56.21,56.17,56.2,12942.0,43.1555,43.1708,43.1401,43.1632,12942.0
2017-12-14 13:00:00,56.21,56.25,56.21,56.22,12236.0,43.1708,43.2016,43.1708,43.1785,12236.0
2017-12-14 13:05:00,56.23,56.25,56.22,56.25,10302.0,43.1862,43.2016,43.1785,43.2016,10302.0
2017-12-14 13:10:00,56.25,56.29,56.24,56.25,15794.0,43.2016,43.2323,43.1939,43.2016,15794.0
2017-12-14 13:15:00,56.25,56.33,56.24,56.28,16548.0,43.2016,43.263,43.1939,43.2246,16548.0
2017-12-14 13:20:00,56.29,56.3,56.26,56.29,12814.0,43.2323,43.24,43.2092,43.2323,12814.0
2017-12-14 13:25:00,56.29,56.32,56.28,56.32,15087.0,43.2323,43.2553,43.2246,43.2553,15087.0
2017-12-14 13:30:00,56.32,56.33,56.29,56.3,11379.0,43.2553,43.263,43.2323,43.24,11379.0
2017-12-14 13:35:00,56.3,56.3,56.27,56.29,18257.0,43.24,43.24,43.2169,43.2323,18257.0
2017-12-14 13:40:00,56.29,56.31,56.27,56.3,19872.0,43.2323,43.2477,43.2169,43.24,19872.0
2017-12-14 13:45:00,56.3,56.33,56.29,56.32,14184.0,43.24,43.263,43.2323,43.2553,14184.0
2017-12-14 13:50:00,56.32,56.32,56.27,56.29,12606.0,43.2553,43.2553,43.2169,43.2323,12606.0
2017-12-14 13:55:00,56.28,56.29,56.25,56.26,17872.0,43.2246,43.2323,43.2016,43.2092,17872.0
2017-12-14 14:00:00,56.26,56.28,56.25,56.26,22337.0,43.2092,43.2246,43.2016,43.2092,22337.0
2017-12-14 14:05:00,56.26,56.32,56.26,56.3,15925.0,43.2092,43.2553,43.2092,43.24,15925.0
2017-12-14 14:10:00,56.3,56.3,56.23,56.26,19398.0,43.24,43.24,43.1862,43.2092,19398.0
2017-12-14 14:15:00,56.27,56.32,56.26,56.3,21491.0,43.2169,43.2553,43.2092,43.24,21491.0
2017-12-14 14:20:00,56.3,56.31,56.23,56.23,15331.0,43.24,43.2477,43.1862,43.1862,15331.0
2017-12-14 14:25:00,56.23,56.31,56.22,56.3,30542.0,43.1862,43.2477,43.1785,43.24,30542.0
2017-12-14 14:30:00,56.29,56.39,56.29,56.32,75313.0,43.2323,43.3091,43.2323,43.2553,75313.0
2017-12-14 14:35:00,56.32,56.36,56.32,56.33,22169.0,43.2553,43.2861,43.2553,43.263,22169.0
2017-12-14 14:40:00,56.33,56.34,56.24,56.28,27461.0,43.263,43.2707,43.1939,43.2246,27461.0
2017-12-14 14:45:00,56.28,56.32,56.28,56.3,31257.0,43.2246,43.2553,43.2246,43.24,31257.0
2017-12-14 14:50:00,56.3,56.37,56.29,56.33,60312.0,43.24,43.2937,43.2323,43.263,60312.0
2017-12-14 14:55:00,56.33,56.39,56.33,56.38,23591.0,43.263,43.3091,43.263,43.3014,23591.0
2017-12-14 15:00:00,56.38,56.4,56.33,56.34,20339.0,43.3014,43.3168,43.263,43.2707,20339.0
2017-12-14 15:05:00,56.34,56.34,56.29,56.3,26158.0,43.2707,43.2707,43.2323,43.24,26158.0
2017-12-14 15:10:00,56.3,56.32,56.3,56.31,12705.0,43.24,43.2553,43.24,43.2477,12705.0
2017-12-14 15:15:00,56.31,56.32,56.28,56.29,34888.0,43.2477,43.2553,43.2246,43.2323,34888.0
2017-12-14 15:20:00,56.29,56.31,56.26,56.26,27444.0,43.2323,43.2477,43.2092,43.2092,27444.0
2017-12-14 15:25:00,56.26,56.28,56.22,56.23,43186.0,43.2092,43.2246,43.1785,43.1862,43186.0
2017-12-14 15:30:00,56.23,56.28,56.23,56.26,46346.0,43.1862,43.2246,43.1862,43.2092,46346.0
2017-12-14 15:35:00,56.25,56.29,56.23,56.23,43175.0,43.2016,43.2323,43.1862,43.1862,43175.0
2017-12-14 15:40:00,56.24,56.26,56.22,56.25,38768.0,43.1939,43.2092,43.1785,43.2016,38768.0
2017-12-14 15:45:00,56.25,56.27,56.21,56.24,70251.0,43.2016,43.2169,43.1708,43.1939,70251.0
2017-12-14 15:50:00,56.24,56.24,56.16,56.21,86629.0,43.1939,43.1939,43.1324,43.1708,86629.0
2017-12-14 15:55:00,56.23,56.23,56.12,56.13,221131.0,43.1862,43.1862,43.1017,43.1094,221131.0
2017-12-15 09:30:00,56.38,56.66,56.3,56.66,849607.0,43.3014,43.5165,43.24,43.5165,849607.0
2017-12-15 09:35:00,56.66,56.84,56.66,56.68,54222.0,43.5165,43.6547,43.5165,43.5318,54222.0
2017-12-15 09:40:00,56.67,56.67,56.41,56.41,40206.0,43.5241,43.5241,43.3245,43.3245,40206.0
2017-12-15 09:45:00,56.37,56.5,56.33,56.48,42223.0,43.2937,43.3936,43.263,43.3782,42223.0
2017-12-15 09:50:00,56.48,56.49,56.37,56.38,69998.0,43.3782,43.3859,43.2937,43.3014,69998.0
2017-12-15 09:55:00,56.39,56.4,56.26,56.3,48019.0,43.3091,43.3168,43.2092,43.24,48019.0
2017-12-15 10:00:00,56.31,56.35,56.2,56.22,23409.0,43.2477,43.2784,43.1632,43.1785,23409.0
2017-12-15 10:05:00,56.22,56.23,56.17,56.22,26049.0,43.1785,43.1862,43.1401,43.1785,26049.0
2017-12-15 10:10:00,56.22,56.38,56.21,56.36,22110.0,43.1785,43.3014,43.1708,43.2861,22110.0
2017-12-15 10:15:00,56.34,56.41,56.29,56.36,33396.0,43.2707,43.3245,43.2323,43.2861,33396.0
2017-12-15 10:20:00,56.38,56.55,56.37,56.5,38876.0,43.3014,43.432,43.2937,43.3936,38876.0
2017-12-15 10:25:00,56.48,56.5,56.41,56.45,14239.0,43.3782,43.3936,43.3245,43.3552,14239.0
2017-12-15 10:30:00,56.45,56.45,56.37,56.4,36214.0,43.3552,43.3552,43.2937,43.3168,36214.0
2017-12-15 10:35:00,56.4,56.41,56.31,56.31,20094.0,43.3168,43.3245,43.2477,43.2477,20094.0
2017-12-15 10:40:00,56.32,56.33,56.16,56.25,51412.0,43.2553,43.263,43.1324,43.2016,51412.0
2017-12-15 10:45:00,56.25,56.29,56.19,56.27,34897.0,43.2016,43.2323,43.1555,43.2169,34897.0
2017-12-15 10:50:00,56.27,56.32,56.25,56.31,22531.0,43.2169,43.2553,43.2016,43.2477,22531.0
2017-12-15 10:55:00,56.3,56.39,56.29,56.31,23053.0,43.24,43.3091,43.2323,43.2477,23053.0
2017-12-15 11:00:00,56.32,56.42,56.32,56.41,29298.0,43.2553,43.3321,43.2553,43.3245,29298.0
2017-12-15 11:05:00,56.41,56.53,56.41,56.51,24589.0,43.3245,43.4166,43.3245,43.4013,24589.0
2017-12-15 11:10:00,56.51,56.65,56.51,56.63,28133.0,43.4013,43.5088,43.4013,43.4934,28133.0
2017-12-15 11:15:00,56.64,56.72,56.61,56.61,36958.0,43.5011,43.5625,43.4781,43.4781,36958.0
2017-12-15 11:20:00,56.61,56.67,56.54,56.67,55757.0,43.4781,43.5241,43.4243,43.5241,55757.0
2017-12-15 11:25:00,56.68,56.77,56.64,56.77,23487.0,43.5318,43.6009,43.5011,43.6009,23487.0
2017-12-15 11:30:00,56.77,56.83,56.77,56.82,22699.0,43.6009,43.647,43.6009,43.6393,22699.0
2017-12-15 11:35:00,56.82,56.83,56.76,56.76,38737.0,43.6393,43.647,43.5933,43.5933,38737.0
2017-12-15 11:40:00,56.77,56.78,56.72,56.75,15790.0,43.6009,43.6086,43.5625,43.5856,15790.0
2017-12-15 11:45:00,56.76,56.81,56.75,56.79,23144.0,43.5933,43.6317,43.5856,43.6163,23144.0
2017-12-15 11:50:00,56.79,56.8,56.74,56.76,17610.0,43.6163,43.624,43.5779,43.5933,17610.0
2017-12-15 11:55:00,56.75,56.8,56.74,56.78,29718.0,43.5856,43.624,43.5779,43.6086,29718.0
2017-12-15 12:00:00,56.78,56.81,56.77,56.8,60475.0,43.6086,43.6317,43.6009,43.624,60475.0
2017-12-15 12:05:00,56.79,56.83,56.77,56.83,32212.0,43.6163,43.647,43.6009,43.647,32212.0
2017-12-15 12:10:00,56.84,56.89,56.72,56.72,24409.0,43.6547,43.6931,43.5625,43.5625,24409.0
2017-12-15 12:15:00,56.72,56.78,56.72,56.75,26677.0,43.5625,43.6086,43.5625,43.5856,26677.0
2017-12-15 12:20:00,56.74,56.79,56.73,56.78,20436.0,43.5779,43.6163,43.5702,43.6086,20436.0
2017-12-15 12:25:00,56.77,56.85,56.77,56.83,15036.0,43.6009,43.6624,43.6009,43.647,15036.0
2017-12-15 12:30:00,56.83,56.85,56.81,56.83,17323.0,43.647,43.6624,43.6317,43.647,17323.0
2017-12-15 12:35:00,56.84,56.9,56.83,56.9,22584.0,43.6547,43.7008,43.647,43.7008,22584.0
2017-12-15 12:40:00,56.9,56.96,56.87,56.9,44901.0,43.7008,43.7469,43.6777,43.7008,44901.0
2017-12-15 12:45:00,56.91,56.96,56.91,56.95,17038.0,43.7085,43.7469,43.7085,43.7392,17038.0
2017-12-15 12:50:00,56.94,57.0,56.94,56.95,39801.0,43.7315,43.7776,43.7315,43.7392,39801.0
2017-12-15 12:55:00,56.95,57.03,56.95,57.01,13139.0,43.7392,43.8006,43.7392,43.7853,13139.0
2017-12-15 13:00:00,57.02,57.02,56.95,56.97,21468.0,43.793,43.793,43.7392,43.7545,21468.0
2017-12-15 13:05:00,56.98,57.08,56.97,57.07,20919.0,43.7622,43.839,43.7545,43.8314,20919.0
2017-12-15 13:10:00,57.07,57.12,57.04,57.04,31639.0,43.8314,43.8698,43.8083,43.8083,31639.0
2017-12-15 13:15:00,57.05,57.09,57.02,57.04,36260.0,43.816,43.8467,43.793,43.8083,36260.0
2017-12-15 13:20:00,57.04,57.06,57.01,57.03,17396.0,43.8083,43.8237,43.7853,43.8006,17396.0
2017-12-15 13:25:00,57.04,57.1,57.03,57.07,23412.0,43.8083,43.8544,43.8006,43.8314,23412.0
2017-12-15 13:30:00,57.08,57.16,57.07,57.11,23234.0,43.839,43.9005,43.8314,43.8621,23234.0
2017-12-15 13:35:00,57.11,57.11,57.05,57.05,21419.0,43.8621,43.8621,43.816,43.816,21419.0
2017-12-15 13:40:00,57.06,57.13,57.06,57.13,18928.0,43.8237,43.8774,43.8237,43.8774,18928.0
2017-12-15 13:45:00,57.13,57.13,57.09,57.11,26418.0,43.8774,43.8774,43.8467,43.8621,26418.0
2017-12-15 13:50:00,57.12,57.17,57.11,57.17,23178.0,43.8698,43.9082,43.8621,43.9082,23178.0
2017-12-15 13:55:00,57.17,57.17,57.05,57.07,47631.0,43.9082,43.9082,43.816,43.8314,47631.0
2017-12-15 14:00:00,57.07,57.11,57.06,57.08,28177.0,43.8314,43.8621,43.8237,43.839,28177.0
2017-12-15 14:05:00,57.09,57.15,57.06,57.11,30254.0,43.8467,43.8928,43.8237,43.8621,30254.0
2017-12-15 14:10:00,57.11,57.14,57.04,57.04,31212.0,43.8621,43.8851,43.8083,43.8083,31212.0
2017-12-15 14:15:00,57.04,57.12,57.04,57.1,22986.0,43.8083,43.8698,43.8083,43.8544,22986.0
2017-12-15 14:20:00,57.1,57.15,57.08,57.1,67938.0,43.8544,43.8928,43.839,43.8544,67938.0
2017-12-15 14:25:00,57.1,57.11,57.05,57.06,41203.0,43.8544,43.8621,43.816,43.8237,41203.0
2017-12-15 14:30:00,57.07,57.08,57.04,57.08,29441.0,43.8314,43.839,43.8083,43.839,29441.0
2017-12-15 14:35:00,57.07,57.14,57.07,57.14,42880.0,43.8314,43.8851,43.8314,43.8851,42880.0
2017-12-15 14:40:00,57.14,57.14,57.08,57.1,37958.0,43.8851,43.8851,43.839,43.8544,37958.0
2017-12-15 14:45:00,57.1,57.14,57.06,57.06,38948.0,43.8544,43.8851,43.8237,43.8237,38948.0
2017-12-15 14:50:00,57.07,57.12,57.06,57.1,31451.0,43.8314,43.8698,43.8237,43.8544,31451.0
2017-12-15 14:55:00,57.1,57.1,57.05,57.08,40810.0,43.8544,43.8544,43.816,43.839,40810.0
2017-12-15 15:00:00,57.08,57.12,57.07,57.09,38746.0,43.839,43.8698,43.8314,43.8467,38746.0
2017-12-15 15:05:00,57.09,57.11,57.01,57.02,39029.0,43.8467,43.8621,43.7853,43.793,39029.0
2017-12-15 15:10:00,57.02,57.05,57.01,57.04,34306.0,43.793,43.816,43.7853,43.8083,34306.0
2017-12-15 15:15:00,57.04,57.04,57.0,57.01,58793.0,43.8083,43.8083,43.7776,43.7853,58793.0
2017-12-15 15:20:00,57.0,57.02,56.99,57.0,46894.0,43.7776,43.793,43.7699,43.7776,46894.0
2017-12-15 15:25:00,57.0,57.01,56.97,56.97,56272.0,43.7776,43.7853,43.7545,43.7545,56272.0
2017-12-15 15:30:00,56.97,56.97,56.92,56.93,52457.0,43.7545,43.7545,43.7161,43.7238,52457.0
2017-12-15 15:35:00,56.94,56.94,56.91,56.91,50610.0,43.7315,43.7315,43.7085,43.7085,50610.0
2017-12-15 15:40:00,56.92,56.92,56.79,56.79,77801.0,43.7161,43.7161,43.6163,43.6163,77801.0
2017-12-15 15:45:00,56.76,56.81,56.73,56.74,163157.0,43.5933,43.6317,43.5702,43.5779,163157.0
2017-12-15 15:50:00,56.74,56.81,56.73,56.76,149967.0,43.5779,43.6317,43.5702,43.5933,149967.0
2017-12-15 15:55:00,56.75,56.9,56.7,56.86,606823.0,43.5856,43.7008,43.5472,43.6701,606823.0
2017-12-18 09:30:00,57.5,58.05,57.43,57.76,236065.0,44.1616,44.584,44.1078,44.3613,236065.0
2017-12-18 09:35:00,57.74,57.98,57.69,57.74,93099.0,44.3459,44.5303,44.3075,44.3459,93099.0
2017-12-18 09:40:00,57.76,57.91,57.61,57.62,192835.0,44.3613,44.4765,44.2461,44.2538,192835.0
2017-12-18 09:45:00,57.66,57.9,57.66,57.83,80907.0,44.2845,44.4688,44.2845,44.4151,80907.0
2017-12-18 09:50:00,57.82,57.89,57.63,57.66,68746.0,44.4074,44.4611,44.2614,44.2845,68746.0
2017-12-18 09:55:00,57.65,57.66,57.43,57.54,146851.0,44.2768,44.2845,44.1078,44.1923,146851.0
2017-12-18 10:00:00,57.53,57.6,57.48,57.58,68943.0,44.1846,44.2384,44.1462,44.223,68943.0
2017-12-18 10:05:00,57.58,57.63,57.52,57.58,58633.0,44.223,44.2614,44.177,44.223,58633.0
2017-12-18 10:10:00,57.58,57.77,57.57,57.72,55955.0,44.223,44.369,44.2154,44.3306,55955.0
2017-12-18 10:15:00,57.72,57.79,57.67,57.75,48813.0,44.3306,44.3843,44.2922,44.3536,48813.0
2017-12-18 10:20:00,57.75,57.79,57.73,57.74,41270.0,44.3536,44.3843,44.3383,44.3459,41270.0
2017-12-18 10:25:00,57.74,57.82,57.7,57.81,43344.0,44.3459,44.4074,44.3152,44.3997,43344.0
2017-12-18 10:30:00,57.82,57.88,57.8,57.87,41516.0,44.4074,44.4535,44.392,44.4458,41516.0
2017-12-18 10:35:00,57.88,57.96,57.84,57.92,59750.0,44.4535,44.5149,44.4227,44.4842,59750.0
2017-12-18 10:40:00,57.91,57.92,57.84,57.88,30532.0,44.4765,44.4842,44.4227,44.4535,30532.0
2017-12-18 10:45:00,57.87,57.89,57.81,57.88,56998.0,44.4458,44.4611,44.3997,44.4535,56998.0
2017-12-18 10:50:00,57.88,57.96,57.85,57.92,48980.0,44.4535,44.5149,44.4304,44.4842,48980.0
2017-12-18 10:55:00,57.92,57.94,57.86,57.94,47651.0,44.4842,44.4995,44.4381,44.4995,47651.0
2017-12-18 11:00:00,57.95,57.98,57.94,57.95,40782.0,44.5072,44.5303,44.4995,44.5072,40782.0
2017-12-18 11:05:00,57.96,57.99,57.94,57.97,49270.0,44.5149,44.5379,44.4995,44.5226,49270.0
2017-12-18 11:10:00,57.97,57.98,57.94,57.96,52410.0,44.5226,44.5303,44.4995,44.5149,52410.0
2017-12-18 11:15:00,57.95,57.97,57.94,57.96,41784.0,44.5072,44.5226,44.4995,44.5149,41784.0
2017-12-18 11:20:00,57.96,57.97,57.92,57.94,50747.0,44.5149,44.5226,44.4842,44.4995,50747.0
2017-12-18 11:25:00,57.94,57.97,57.92,57.96,50961.0,44.4995,44.5226,44.4842,44.5149,50961.0
2017-12-18 11:30:00,57.96,58.05,57.95,57.96,50969.0,44.5149,44.584,44.5072,44.5149,50969.0
2017-12-18 11:35:00,57.97,58.0,57.94,57.95,29760.0,44.5226,44.5456,44.4995,44.5072,29760.0
2017-12-18 11:40:00,57.96,58.0,57.95,57.96,31661.0,44.5149,44.5456,44.5072,44.5149,31661.0
2017-12-18 11:45:00,57.97,58.01,57.93,57.96,44990.0,44.5226,44.5533,44.4919,44.5149,44990.0
2017-12-18 11:50:00,57.96,58.02,57.94,57.95,38987.0,44.5149,44.561,44.4995,44.5072,38987.0
2017-12-18 11:55:00,57.96,58.02,57.96,58.01,26939.0,44.5149,44.561,44.5149,44.5533,26939.0
2017-12-18 12:00:00,58.01,58.03,57.98,57.98,36029.0,44.5533,44.5687,44.5303,44.5303,36029.0
2017-12-18 12:05:00,57.99,58.05,57.98,58.04,26463.0,44.5379,44.584,44.5303,44.5763,26463.0
2017-12-18 12:10:00,58.04,58.07,58.04,58.06,19492.0,44.5763,44.5994,44.5763,44.5917,19492.0
2017-12-18 12:15:00,58.06,58.06,57.93,57.93,22682.0,44.5917,44.5917,44.4919,44.4919,22682.0
2017-12-18 12:20:00,57.93,57.93,57.86,57.87,20339.0,44.4919,44.4919,44.4381,44.4458,20339.0
2017-12-18 12:25:00,57.86,57.91,57.82,57.83,21368.0,44.4381,44.4765,44.4074,44.4151,21368.0
2017-12-18 12:30:00,57.83,57.86,57.83,57.86,15882.0,44.4151,44.4381,44.4151,44.4381,15882.0
2017-12-18 12:35:00,57.85,57.89,57.8,57.83,24272.0,44.4304,44.4611,44.392,44.4151,24272.0
2017-12-18 12:40:00,57.83,57.89,57.81,57.86,48335.0,44.4151,44.4611,44.3997,44.4381,48335.0
2017-12-18 12:45:00,57.86,57.88,57.83,57.86,14807.0,44.4381,44.4535,44.4151,44.4381,14807.0
2017-12-18 12:50:00,57.86,57.91,57.86,57.9,21280.0,44.4381,44.4765,44.4381,44.4688,21280.0
2017-12-18 12:55:00,57.89,57.95,57.87,57.95,19538.0,44.4611,44.5072,44.4458,44.5072,19538.0
2017-12-18 13:00:00,57.95,58.01,57.94,57.98,27086.0,44.5072,44.5533,44.4995,44.5303,27086.0
2017-12-18 13:05:00,57.98,58.01,57.97,58.0,22034.0,44.5303,44.5533,44.5226,44.5456,22034.0
2017-12-18 13:10:00,57.99,58.04,57.98,58.04,23749.0,44.5379,44.5763,44.5303,44.5763,23749.0
2017-12-18 13:15:00,58.03,58.03,57.98,58.01,35359.0,44.5687,44.5687,44.5303,44.5533,35359.0
2017-12-18 13:20:00,58.01,58.07,57.99,58.02,39339.0,44.5533,44.5994,44.5379,44.561,39339.0
2017-12-18 13:25:00,58.02,58.03,57.99,58.01,65135.0,44.561,44.5687,44.5379,44.5533,65135.0
2017-12-18 13:30:00,58.01,58.03,57.98,57.99,38778.0,44.5533,44.5687,44.5303,44.5379,38778.0
2017-12-18 13:35:00,57.99,58.04,57.97,57.98,36661.0,44.5379,44.5763,44.5226,44.5303,36661.0
2017-12-18 13:40:00,57.98,58.06,57.98,58.05,39714.0,44.5303,44.5917,44.5303,44.584,39714.0
2017-12-18 13:45:00,58.05,58.07,58.02,58.04,32481.0,44.584,44.5994,44.561,44.5763,32481.0
2017-12-18 13:50:00,58.04,58.06,58.01,58.06,38619.0,44.5763,44.5917,44.5533,44.5917,38619.0
2017-12-18 13:55:00,58.06,58.1,58.05,58.08,42895.0,44.5917,44.6224,44.584,44.6071,42895.0
2017-12-18 14:00:00,58.08,58.08,58.02,58.04,16990.0,44.6071,44.6071,44.561,44.5763,16990.0
2017-12-18 14:05:00,58.05,58.09,58.01,58.02,21582.0,44.584,44.6147,44.5533,44.561,21582.0
2017-12-18 14:10:00,58.02,58.05,57.93,57.95,25430.0,44.561,44.584,44.4919,44.5072,25430.0
2017-12-18 14:15:00,57.95,58.0,57.93,57.97,16676.0,44.5072,44.5456,44.4919,44.5226,16676.0
2017-12-18 14:20:00,57.97,58.0,57.95,58.0,20224.0,44.5226,44.5456,44.5072,44.5456,20224.0
2017-12-18 14:25:00,58.0,58.0,57.95,57.96,21764.0,44.5456,44.5456,44.5072,44.5149,21764.0
2017-12-18 14:30:00,57.96,58.02,57.95,57.98,26486.0,44.5149,44.561,44.5072,44.5303,26486.0
2017-12-18 14:35:00,57.98,58.0,57.97,57.99,18309.0,44.5303,44.5456,44.5226,44.5379,18309.0
2017-12-18 14:40:00,57.99,58.01,57.95,58.01,27633.0,44.5379,44.5533,44.5072,44.5533,27633.0
2017-12-18 14:45:00,58.01,58.01,57.97,57.98,23731.0,44.5533,44.5533,44.5226,44.5303,23731.0
2017-12-18 14:50:00,57.98,58.03,57.97,58.03,21975.0,44.5303,44.5687,44.5226,44.5687,21975.0
2017-12-18 14:55:00,58.02,58.04,58.01,58.04,28420.0,44.561,44.5763,44.5533,44.5763,28420.0
2017-12-18 15:00:00,58.04,58.04,58.02,58.04,31016.0,44.5763,44.5763,44.561,44.5763,31016.0
2017-12-18 15:05:00,58.03,58.04,57.98,57.98,24157.0,44.5687,44.5763,44.5303,44.5303,24157.0
2017-12-18 15:10:00,57.98,58.01,57.95,58.0,30436.0,44.5303,44.5533,44.5072,44.5456,30436.0
2017-12-18 15:15:00,58.0,58.02,57.96,58.01,55201.0,44.5456,44.561,44.5149,44.5533,55201.0
2017-12-18 15:20:00,58.01,58.05,58.0,58.04,34279.0,44.5533,44.584,44.5456,44.5763,34279.0
2017-12-18 15:25:00,58.04,58.06,57.99,58.01,94440.0,44.5763,44.5917,44.5379,44.5533,94440.0
2017-12-18 15:30:00,58.01,58.02,58.0,58.01,59397.0,44.5533,44.561,44.5456,44.5533,59397.0
2017-12-18 15:35:00,58.0,58.03,57.99,58.01,127342.0,44.5456,44.5687,44.5379,44.5533,127342.0
2017-12-18 15:40:00,58.0,58.02,58.0,58.0,70781.0,44.5456,44.561,44.5456,44.5456,70781.0
2017-12-18 15:45:00,58.0,58.02,57.91,57.92,134076.0,44.5456,44.561,44.4765,44.4842,134076.0
2017-12-18 15:50:00,57.92,57.92,57.83,57.9,152482.0,44.4842,44.4842,44.4151,44.4688,152482.0
2017-12-18 15:55:00,57.89,57.91,57.76,57.8,356550.0,44.4611,44.4765,44.3613,44.392,356550.0
2017-12-19 09:30:00,57.95,58.15,57.9,58.07,165371.0,44.5072,44.6608,44.4688,44.5994,165371.0
2017-12-19 09:35:00,58.05,58.06,57.8,57.88,66520.0,44.584,44.5917,44.392,44.4535,66520.0
2017-12-19 09:40:00,57.87,57.99,57.71,57.88,57893.0,44.4458,44.5379,44.3229,44.4535,57893.0
2017-12-19 09:45:00,57.89,58.09,57.85,58.02,89191.0,44.4611,44.6147,44.4304,44.561,89191.0
2017-12-19 09:50:00,58.03,58.3,58.03,58.27,69570.0,44.5687,44.776,44.5687,44.753,69570.0
2017-12-19 09:55:00,58.28,58.29,58.07,58.11,36322.0,44.7607,44.7683,44.5994,44.6301,36322.0
2017-12-19 10:00:00,58.15,58.15,58.0,58.11,40313.0,44.6608,44.6608,44.5456,44.6301,40313.0
2017-12-19 10:05:00,58.11,58.15,58.08,58.13,45646.0,44.6301,44.6608,44.6071,44.6455,45646.0
2017-12-19 10:10:00,58.14,58.16,58.03,58.11,33304.0,44.6531,44.6685,44.5687,44.6301,33304.0
2017-12-19 10:15:00,58.11,58.24,58.09,58.21,33366.0,44.6301,44.7299,44.6147,44.7069,33366.0
2017-12-19 10:20:00,58.22,58.25,58.06,58.12,63900.0,44.7146,44.7376,44.5917,44.6378,63900.0
2017-12-19 10:25:00,58.11,58.11,57.99,58.0,33819.0,44.6301,44.6301,44.5379,44.5456,33819.0
2017-12-19 10:30:00,58.0,58.09,57.99,58.08,33636.0,44.5456,44.6147,44.5379,44.6071,33636.0
2017-12-19 10:35:00,58.08,58.11,58.04,58.06,45297.0,44.6071,44.6301,44.5763,44.5917,45297.0
2017-12-19 10:40:00,58.06,58.12,57.99,58.1,53411.0,44.5917,44.6378,44.5379,44.6224,53411.0
2017-12-19 10:45:00,58.1,58.19,58.04,58.15,43784.0,44.6224,44.6915,44.5763,44.6608,43784.0
2017-12-19 10:50:00,58.15,58.16,58.06,58.13,41539.0,44.6608,44.6685,44.5917,44.6455,41539.0
2017-12-19 10:55:00,58.13,58.23,58.12,58.16,43025.0,44.6455,44.7223,44.6378,44.6685,43025.0
2017-12-19 11:00:00,58.16,58.3,58.16,58.25,53681.0,44.6685,44.776,44.6685,44.7376,53681.0
2017-12-19 11:05:00,58.25,58.37,58.19,58.37,75348.0,44.7376,44.8298,44.6915,44.8298,75348.0
2017-12-19 11:10:00,58.37,58.38,58.22,58.22,42511.0,44.8298,44.8375,44.7146,44.7146,42511.0
2017-12-19 11:15:00,58.23,58.24,58.12,58.15,51426.0,44.7223,44.7299,44.6378,44.6608,51426.0
2017-12-19 11:20:00,58.15,58.19,58.13,58.16,35339.0,44.6608,44.6915,44.6455,44.6685,35339.0
2017-12-19 11:25:00,58.17,58.18,58.13,58.15,29511.0,44.6762,44.6839,44.6455,44.6608,29511.0
2017-12-19 11:30:00,58.14,58.21,58.09,58.16,48785.0,44.6531,44.7069,44.6147,44.6685,48785.0
2017-12-19 11:35:00,58.17,58.17,58.06,58.11,40115.0,44.6762,44.6762,44.5917,44.6301,40115.0
2017-12-19 11:40:00,58.12,58.19,58.11,58.18,53643.0,44.6378,44.6915,44.6301,44.6839,53643.0
2017-12-19 11:45:00,58.18,58.18,58.08,58.11,22552.0,44.6839,44.6839,44.6071,44.6301,22552.0
2017-12-19 11:50:00,58.09,58.11,58.01,58.02,41723.0,44.6147,44.6301,44.5533,44.561,41723.0
2017-12-19 11:55:00,58.01,58.07,58.0,58.03,45646.0,44.5533,44.5994,44.5456,44.5687,45646.0
2017-12-19 12:00:00,58.03,58.1,57.99,58.01,25972.0,44.5687,44.6224,44.5379,44.5533,25972.0
2017-12-19 12:05:00,58.01,58.03,57.98,57.99,21564.0,44.5533,44.5687,44.5303,44.5379,21564.0
2017-12-19 12:10:00,57.99,58.03,57.97,58.02,29707.0,44.5379,44.5687,44.5226,44.561,29707.0
2017-12-19 12:15:00,58.02,58.05,57.99,58.04,23922.0,44.561,44.584,44.5379,44.5763,23922.0
2017-12-19 12:20:00,58.04,58.16,58.01,58.14,31188.0,44.5763,44.6685,44.5533,44.6531,31188.0
2017-12-19 12:25:00,58.15,58.15,58.1,58.12,15909.0,44.6608,44.6608,44.6224,44.6378,15909.0
2017-12-19 12:30:00,58.12,58.17,58.1,58.16,26311.0,44.6378,44.6762,44.6224,44.6685,26311.0
2017-12-19 12:35:00,58.17,58.2,58.15,58.17,23428.0,44.6762,44.6992,44.6608,44.6762,23428.0
2017-12-19 12:40:00,58.17,58.18,58.1,58.16,36015.0,44.6762,44.6839,44.6224,44.6685,36015.0
2017-12-19 12:45:00,58.16,58.16,58.09,58.09,25970.0,44.6685,44.6685,44.6147,44.6147,25970.0
2017-12-19 12:50:00,58.1,58.16,58.09,58.16,24019.0,44.6224,44.6685,44.6147,44.6685,24019.0
2017-12-19 12:55:00,58.16,58.18,58.12,58.15,28461.0,44.6685,44.6839,44.6378,44.6608,28461.0
2017-12-19 13:00:00,58.16,58.2,58.12,58.19,31548.0,44.6685,44.6992,44.6378,44.6915,31548.0
2017-12-19 13:05:00,58.18,58.19,58.07,58.07,42380.0,44.6839,44.6915,44.5994,44.5994,42380.0
2017-12-19 13:10:00,58.08,58.08,58.01,58.05,25953.0,44.6071,44.6071,44.5533,44.584,25953.0
2017-12-19 13:15:00,58.05,58.08,58.03,58.07,23117.0,44.584,44.6071,44.5687,44.5994,23117.0
2017-12-19 13:20:00,58.07,58.14,58.04,58.14,39249.0,44.5994,44.6531,44.5763,44.6531,39249.0
2017-12-19 13:25:00,58.14,58.19,58.11,58.17,53627.0,44.6531,44.6915,44.6301,44.6762,53627.0
2017-12-19 13:30:00,58.17,58.19,58.11,58.17,36767.0,44.6762,44.6915,44.6301,44.6762,36767.0
2017-12-19 13:35:00,58.18,58.19,58.14,58.18,43106.0,44.6839,44.6915,44.6531,44.6839,43106.0
2017-12-19 13:40:00,58.18,58.21,58.15,58.19,32822.0,44.6839,44.7069,44.6608,44.6915,32822.0
2017-12-19 13:45:00,58.18,58.19,58.14,58.14,28402.0,44.6839,44.6915,44.6531,44.6531,28402.0
2017-12-19 13:50:00,58.14,58.2,58.13,58.2,31913.0,44.6531,44.6992,44.6455,44.6992,31913.0
2017-12-19 13:55:00,58.2,58.24,58.19,58.21,31036.0,44.6992,44.7299,44.6915,44.7069,31036.0
2017-12-19 14:00:00,58.21,58.22,58.16,58.2,46805.0,44.7069,44.7146,44.6685,44.6992,46805.0
2017-12-19 14:05:00,58.19,58.23,58.16,58.2,42809.0,44.6915,44.7223,44.6685,44.6992,42809.0
2017-12-19 14:10:00,58.2,58.21,58.15,58.16,36360.0,44.6992,44.7069,44.6608,44.6685,36360.0
2017-12-19 14:15:00,58.16,58.21,58.15,58.15,41412.0,44.6685,44.7069,44.6608,44.6608,41412.0
2017-12-19 14:20:00,58.15,58.16,58.12,58.16,76228.0,44.6608,44.6685,44.6378,44.6685,76228.0
2017-12-19 14:25:00,58.16,58.25,58.15,58.19,76067.0,44.6685,44.7376,44.6608,44.6915,76067.0
2017-12-19 14:30:00,58.2,58.22,58.08,58.14,49336.0,44.6992,44.7146,44.6071,44.6531,49336.0
2017-12-19 14:35:00,58.15,58.15,58.1,58.14,43981.0,44.6608,44.6608,44.6224,44.6531,43981.0
2017-12-19 14:40:00,58.14,58.16,58.05,58.07,137661.0,44.6531,44.6685,44.584,44.5994,137661.0
2017-12-19 14:45:00,58.08,58.08,58.02,58.03,75992.0,44.6071,44.6071,44.561,44.5687,75992.0
2017-12-19 14:50:00,58.04,58.04,58.0,58.01,98257.0,44.5763,44.5763,44.5456,44.5533,98257.0
2017-12-19 14:55:00,58.01,58.07,58.0,58.02,76888.0,44.5533,44.5994,44.5456,44.561,76888.0
2017-12-19 15:00:00,58.03,58.04,58.0,58.01,54264.0,44.5687,44.5763,44.5456,44.5533,54264.0
2017-12-19 15:05:00,58.0,58.01,57.84,57.87,52901.0,44.5456,44.5533,44.4227,44.4458,52901.0
2017-12-19 15:10:00,57.86,57.89,57.79,57.8,56043.0,44.4381,44.4611,44.3843,44.392,56043.0
2017-12-19 15:15:00,57.8,57.82,57.78,57.8,51803.0,44.392,44.4074,44.3767,44.392,51803.0
2017-12-19 15:20:00,57.8,57.84,57.79,57.8,58436.0,44.392,44.4227,44.3843,44.392,58436.0
2017-12-19 15:25:00,57.8,57.86,57.79,57.8,90411.0,44.392,44.4381,44.3843,44.392,90411.0
2017-12-19 15:30:00,57.8,57.9,57.77,57.86,103970.0,44.392,44.4688,44.369,44.4381,103970.0
2017-12-19 15:35:00,57.87,57.9,57.84,57.86,63886.0,44.4458,44.4688,44.4227,44.4381,63886.0
2017-12-19 15:40:00,57.86,57.88,57.74,57.77,132052.0,44.4381,44.4535,44.3459,44.369,132052.0
2017-12-19 15:45:00,57.77,57.87,57.7,57.74,228393.0,44.369,44.4458,44.3152,44.3459,228393.0
2017-12-19 15:50:00,57.75,57.77,57.67,57.74,195020.0,44.3536,44.369,44.2922,44.3459,195020.0
2017-12-19 15:55:00,57.73,57.75,57.56,57.64,348225.0,44.3383,44.3536,44.2077,44.2691,348225.0
2017-12-20 09:30:00,58.1,58.34,57.23,57.92,196101.0,44.6224,44.8067,43.9542,44.4842,196101.0
2017-12-20 09:35:00,57.94,57.97,56.8,57.06,252924.0,44.4995,44.5226,43.624,43.8237,252924.0
2017-12-20 09:40:00,57.04,57.3,56.63,57.21,206272.0,43.8083,44.008,43.4934,43.9389,206272.0
2017-12-20 09:45:00,57.2,57.84,57.1,57.84,173390.0,43.9312,44.4227,43.8544,44.4227,173390.0
2017-12-20 09:50:00,57.76,57.85,57.6,57.74,79034.0,44.3613,44.4304,44.2384,44.3459,79034.0
2017-12-20 09:55:00,57.74,57.74,57.47,57.58,71063.0,44.3459,44.3459,44.1386,44.223,71063.0
2017-12-20 10:00:00,57.58,57.74,57.58,57.63,118677.0,44.223,44.3459,44.223,44.2614,118677.0
2017-12-20 10:05:00,57.64,57.82,57.57,57.69,115668.0,44.2691,44.4074,44.2154,44.3075,115668.0
2017-12-20 10:10:00,57.67,57.86,57.67,57.85,63844.0,44.2922,44.4381,44.2922,44.4304,63844.0
2017-12-20 10:15:00,57.82,57.87,57.73,57.84,47707.0,44.4074,44.4458,44.3383,44.4227,47707.0
2017-12-20 10:20:00,57.83,57.86,57.7,57.82,74507.0,44.4151,44.4381,44.3152,44.4074,74507.0
2017-12-20 10:25:00,57.82,57.84,57.74,57.76,59376.0,44.4074,44.4227,44.3459,44.3613,59376.0
2017-12-20 10:30:00,57.8,57.85,57.66,57.73,92592.0,44.392,44.4304,44.2845,44.3383,92592.0
2017-12-20 10:35:00,57.72,57.75,57.46,57.48,58991.0,44.3306,44.3536,44.1309,44.1462,58991.0
2017-12-20 10:40:00,57.5,57.59,57.35,57.38,83096.0,44.1616,44.2307,44.0464,44.0694,83096.0
2017-12-20 10:45:00,57.35,57.52,57.25,57.47,128040.0,44.0464,44.177,43.9696,44.1386,128040.0
2017-12-20 10:50:00,57.5,57.64,57.39,57.5,38115.0,44.1616,44.2691,44.0771,44.1616,38115.0
2017-12-20 10:55:00,57.5,57.75,57.48,57.73,36100.0,44.1616,44.3536,44.1462,44.3383,36100.0
2017-12-20 11:00:00,57.73,57.81,57.65,57.78,56756.0,44.3383,44.3997,44.2768,44.3767,56756.0
2017-12-20 11:05:00,57.78,57.83,57.74,57.78,37461.0,44.3767,44.4151,44.3459,44.3767,37461.0
2017-12-20 11:10:00,57.78,57.79,57.72,57.79,34541.0,44.3767,44.3843,44.3306,44.3843,34541.0
2017-12-20 11:15:00,57.78,57.9,57.75,57.9,85530.0,44.3767,44.4688,44.3536,44.4688,85530.0
2017-12-20 11:20:00,57.89,57.94,57.83,57.91,34921.0,44.4611,44.4995,44.4151,44.4765,34921.0
2017-12-20 11:25:00,57.93,58.02,57.89,57.97,60857.0,44.4919,44.561,44.4611,44.5226,60857.0
2017-12-20 11:30:00,57.97,57.98,57.82,57.89,33513.0,44.5226,44.5303,44.4074,44.4611,33513.0
2017-12-20 11:35:00,57.89,58.07,57.87,58.06,31620.0,44.4611,44.5994,44.4458,44.5917,31620.0
2017-12-20 11:40:00,58.06,58.08,57.98,58.01,24426.0,44.5917,44.6071,44.5303,44.5533,24426.0
2017-12-20 11:45:00,58.01,58.1,57.99,58.1,28692.0,44.5533,44.6224,44.5379,44.6224,28692.0
2017-12-20 11:50:00,58.09,58.1,57.96,58.05,26038.0,44.6147,44.6224,44.5149,44.584,26038.0
2017-12-20 11:55:00,58.05,58.1,58.04,58.1,23967.0,44.584,44.6224,44.5763,44.6224,23967.0
2017-12-20 12:00:00,58.1,58.13,58.07,58.09,41484.0,44.6224,44.6455,44.5994,44.6147,41484.0
2017-12-20 12:05:00,58.12,58.19,58.1,58.12,54748.0,44.6378,44.6915,44.6224,44.6378,54748.0
2017-12-20 12:10:00,58.1,58.18,58.1,58.17,46018.0,44.6224,44.6839,44.6224,44.6762,46018.0
2017-12-20 12:15:00,58.17,58.18,58.12,58.16,38671.0,44.6762,44.6839,44.6378,44.6685,38671.0
2017-12-20 12:20:00,58.17,58.23,58.15,58.2,34805.0,44.6762,44.7223,44.6608,44.6992,34805.0
2017-12-20 12:25:00,58.2,58.28,58.19,58.25,38198.0,44.6992,44.7607,44.6915,44.7376,38198.0
2017-12-20 12:30:00,58.25,58.29,58.23,58.28,23709.0,44.7376,44.7683,44.7223,44.7607,23709.0
2017-12-20 12:35:00,58.28,58.32,58.24,58.27,34289.0,44.7607,44.7914,44.7299,44.753,34289.0
2017-12-20 12:40:00,58.26,58.37,58.26,58.35,16967.0,44.7453,44.8298,44.7453,44.8144,16967.0
2017-12-20 12:45:00,58.38,58.43,58.32,58.41,28828.0,44.8375,44.8759,44.7914,44.8605,28828.0
2017-12-20 12:50:00,58.4,58.42,58.32,58.41,24210.0,44.8528,44.8682,44.7914,44.8605,24210.0
2017-12-20 12:55:00,58.42,58.43,58.33,58.35,24365.0,44.8682,44.8759,44.7991,44.8144,24365.0
2017-12-20 13:00:00,58.32,58.35,58.29,58.35,17765.0,44.7914,44.8144,44.7683,44.8144,17765.0
2017-12-20 13:05:00,58.34,58.44,58.33,58.44,13453.0,44.8067,44.8836,44.7991,44.8836,13453.0
2017-12-20 13:10:00,58.42,58.45,58.32,58.35,41219.0,44.8682,44.8912,44.7914,44.8144,41219.0
2017-12-20 13:15:00,58.36,58.48,58.34,58.48,46132.0,44.8221,44.9143,44.8067,44.9143,46132.0
2017-12-20 13:20:00,58.47,58.48,58.42,58.47,32788.0,44.9066,44.9143,44.8682,44.9066,32788.0
2017-12-20 13:25:00,58.48,58.52,58.44,58.46,56742.0,44.9143,44.945,44.8836,44.8989,56742.0
2017-12-20 13:30:00,58.46,58.51,58.46,58.49,18073.0,44.8989,44.9373,44.8989,44.922,18073.0
2017-12-20 13:35:00,58.48,58.5,58.45,58.46,26481.0,44.9143,44.9296,44.8912,44.8989,26481.0
2017-12-20 13:40:00,58.46,58.5,58.45,58.5,16779.0,44.8989,44.9296,44.8912,44.9296,16779.0
2017-12-20 13:45:00,58.5,58.54,58.43,58.53,45625.0,44.9296,44.9604,44.8759,44.9527,45625.0
2017-12-20 13:50:00,58.52,58.63,58.52,58.63,24789.0,44.945,45.0295,44.945,45.0295,24789.0
2017-12-20 13:55:00,58.62,58.62,58.52,58.56,64174.0,45.0218,45.0218,44.945,44.9757,64174.0
2017-12-20 14:00:00,58.56,58.57,58.53,58.54,56418.0,44.9757,44.9834,44.9527,44.9604,56418.0
2017-12-20 14:05:00,58.55,58.75,58.53,58.75,95917.0,44.968,45.1216,44.9527,45.1216,95917.0
2017-12-20 14:10:00,58.73,58.75,58.4,58.42,237650.0,45.1063,45.1216,44.8528,44.8682,237650.0
2017-12-20 14:15:00,58.41,58.6,58.33,58.4,121897.0,44.8605,45.0064,44.7991,44.8528,121897.0
2017-12-20 14:20:00,58.4,58.41,58.09,58.17,236781.0,44.8528,44.8605,44.6147,44.6762,236781.0
2017-12-20 14:25:00,58.17,58.26,58.14,58.2,70360.0,44.6762,44.7453,44.6531,44.6992,70360.0
2017-12-20 14:30:00,58.2,58.25,58.16,58.24,111035.0,44.6992,44.7376,44.6685,44.7299,111035.0
2017-12-20 14:35:00,58.25,58.45,58.23,58.4,57497.0,44.7376,44.8912,44.7223,44.8528,57497.0
2017-12-20 14:40:00,58.4,58.54,58.38,58.51,56807.0,44.8528,44.9604,44.8375,44.9373,56807.0
2017-12-20 14:45:00,58.5,58.64,58.48,58.64,47548.0,44.9296,45.0372,44.9143,45.0372,47548.0
2017-12-20 14:50:00,58.63,58.65,58.55,58.63,52674.0,45.0295,45.0448,44.968,45.0295,52674.0
2017-12-20 14:55:00,58.62,58.66,58.57,58.6,73516.0,45.0218,45.0525,44.9834,45.0064,73516.0
2017-12-20 15:00:00,58.59,58.66,58.57,58.6,44656.0,44.9988,45.0525,44.9834,45.0064,44656.0
2017-12-20 15:05:00,58.61,58.78,58.58,58.73,100664.0,45.0141,45.1447,44.9911,45.1063,100664.0
2017-12-20 15:10:00,58.73,58.81,58.71,58.79,73486.0,45.1063,45.1677,45.0909,45.1524,73486.0
2017-12-20 15:15:00,58.77,58.8,58.74,58.75,113145.0,45.137,45.16,45.114,45.1216,113145.0
2017-12-20 15:20:00,58.75,58.75,58.67,58.67,65521.0,45.1216,45.1216,45.0602,45.0602,65521.0
2017-12-20 15:25:00,58.68,58.8,58.67,58.79,107969.0,45.0679,45.16,45.0602,45.1524,107969.0
2017-12-20 15:30:00,58.78,58.9,58.78,58.9,97766.0,45.1447,45.2368,45.1447,45.2368,97766.0
2017-12-20 15:35:00,58.9,59.0,58.89,58.93,115549.0,45.2368,45.3136,45.2292,45.2599,115549.0
2017-12-20 15:40:00,58.93,59.03,58.91,59.03,172563.0,45.2599,45.3367,45.2445,45.3367,172563.0
2017-12-20 15:45:00,59.03,59.03,58.84,58.89,143113.0,45.3367,45.3367,45.1908,45.2292,143113.0
2017-12-20 15:50:00,58.89,58.89,58.72,58.73,173571.0,45.2292,45.2292,45.0986,45.1063,173571.0
2017-12-20 15:55:00,58.73,58.81,58.69,58.75,349793.0,45.1063,45.1677,45.0756,45.1216,349793.0
2017-12-21 09:30:00,58.95,59.13,58.78,59.07,151629.0,45.2752,45.4135,45.1447,45.3674,151629.0
2017-12-21 09:35:00,59.06,59.19,58.84,59.16,67415.0,45.3597,45.4596,45.1908,45.4365,67415.0
2017-12-21 09:40:00,59.2,59.36,59.11,59.32,55115.0,45.4673,45.5901,45.3981,45.5594,55115.0
2017-12-21 09:45:00,59.29,59.43,59.24,59.36,78982.0,45.5364,45.6439,45.498,45.5901,78982.0
2017-12-21 09:50:00,59.37,59.46,59.16,59.22,173453.0,45.5978,45.6669,45.4365,45.4826,173453.0
2017-12-21 09:55:00,59.21,59.38,59.21,59.28,106288.0,45.4749,45.6055,45.4749,45.5287,106288.0
2017-12-21 10:00:00,59.27,59.59,59.24,59.53,102042.0,45.521,45.7668,45.498,45.7207,102042.0
2017-12-21 10:05:00,59.52,59.59,59.46,59.58,71849.0,45.713,45.7668,45.6669,45.7591,71849.0
2017-12-21 10:10:00,59.59,59.6,59.32,59.36,68900.0,45.7668,45.7745,45.5594,45.5901,68900.0
2017-12-21 10:15:00,59.37,59.62,59.37,59.58,68170.0,45.5978,45.7898,45.5978,45.7591,68170.0
2017-12-21 10:20:00,59.58,59.65,59.54,59.61,76017.0,45.7591,45.8129,45.7284,45.7821,76017.0
2017-12-21 10:25:00,59.6,59.73,59.57,59.73,84031.0,45.7745,45.8743,45.7514,45.8743,84031.0
2017-12-21 10:30:00,59.72,59.9,59.69,59.85,78308.0,45.8666,46.0049,45.8436,45.9665,78308.0
2017-12-21 10:35:00,59.87,59.88,59.51,59.53,118333.0,45.9818,45.9895,45.7053,45.7207,118333.0
2017-12-21 10:40:00,59.54,59.56,59.4,59.43,78790.0,45.7284,45.7437,45.6209,45.6439,78790.0
2017-12-21 10:45:00,59.43,59.43,59.39,59.42,52316.0,45.6439,45.6439,45.6132,45.6362,52316.0
2017-12-21 10:50:00,59.41,59.53,59.39,59.53,75515.0,45.6285,45.7207,45.6132,45.7207,75515.0
2017-12-21 10:55:00,59.53,59.58,59.35,59.4,125901.0,45.7207,45.7591,45.5825,45.6209,125901.0
2017-12-21 11:00:00,59.4,59.43,59.32,59.42,92883.0,45.6209,45.6439,45.5594,45.6362,92883.0
2017-12-21 11:05:00,59.43,59.51,59.38,59.45,48736.0,45.6439,45.7053,45.6055,45.6593,48736.0
2017-12-21 11:10:00,59.45,59.45,59.35,59.41,35347.0,45.6593,45.6593,45.5825,45.6285,35347.0
2017-12-21 11:15:00,59.42,59.47,59.32,59.39,55743.0,45.6362,45.6746,45.5594,45.6132,55743.0
2017-12-21 11:20:00,59.4,59.42,59.33,59.4,40460.0,45.6209,45.6362,45.5671,45.6209,40460.0
2017-12-21 11:25:00,59.39,59.41,59.3,59.31,68175.0,45.6132,45.6285,45.5441,45.5517,68175.0
2017-12-21 11:30:00,59.32,59.52,59.31,59.49,58274.0,45.5594,45.713,45.5517,45.69,58274.0
2017-12-21 11:35:00,59.5,59.57,59.46,59.54,38515.0,45.6977,45.7514,45.6669,45.7284,38515.0
2017-12-21 11:40:00,59.55,59.63,59.53,59.54,32334.0,45.7361,45.7975,45.7207,45.7284,32334.0
2017-12-21 11:45:00,59.54,59.68,59.54,59.68,40946.0,45.7284,45.8359,45.7284,45.8359,40946.0
2017-12-21 11:50:00,59.68,59.72,59.61,59.72,60032.0,45.8359,45.8666,45.7821,45.8666,60032.0
2017-12-21 11:55:00,59.72,59.82,59.71,59.79,42173.0,45.8666,45.9434,45.8589,45.9204,42173.0
2017-12-21 12:00:00,59.79,59.81,59.71,59.72,65216.0,45.9204,45.9357,45.8589,45.8666,65216.0
2017-12-21 12:05:00,59.71,59.77,59.67,59.76,67329.0,45.8589,45.905,45.8282,45.8973,67329.0
2017-12-21 12:10:00,59.75,59.82,59.73,59.82,41762.0,45.8897,45.9434,45.8743,45.9434,41762.0
2017-12-21 12:15:00,59.82,59.82,59.76,59.8,51330.0,45.9434,45.9434,45.8973,45.9281,51330.0
2017-12-21 12:20:00,59.8,59.81,59.68,59.69,40040.0,45.9281,45.9357,45.8359,45.8436,40040.0
2017-12-21 12:25:00,59.71,59.72,59.69,59.71,26219.0,45.8589,45.8666,45.8436,45.8589,26219.0
2017-12-21 12:30:00,59.7,59.71,59.6,59.67,41586.0,45.8513,45.8589,45.7745,45.8282,41586.0
2017-12-21 12:35:00,59.68,59.73,59.66,59.72,24830.0,45.8359,45.8743,45.8205,45.8666,24830.0
2017-12-21 12:40:00,59.72,59.73,59.65,59.66,47825.0,45.8666,45.8743,45.8129,45.8205,47825.0
2017-12-21 12:45:00,59.66,59.72,59.65,59.7,25578.0,45.8205,45.8666,45.8129,45.8513,25578.0
2017-12-21 12:50:00,59.69,59.7,59.57,59.6,41537.0,45.8436,45.8513,45.7514,45.7745,41537.0
2017-12-21 12:55:00,59.61,59.78,59.6,59.74,41546.0,45.7821,45.9127,45.7745,45.882,41546.0
2017-12-21 13:00:00,59.73,59.85,59.73,59.83,23496.0,45.8743,45.9665,45.8743,45.9511,23496.0
2017-12-21 13:05:00,59.84,59.84,59.78,59.8,33084.0,45.9588,45.9588,45.9127,45.9281,33084.0
2017-12-21 13:10:00,59.8,59.8,59.71,59.77,42466.0,45.9281,45.9281,45.8589,45.905,42466.0
2017-12-21 13:15:00,59.77,59.8,59.75,59.79,33133.0,45.905,45.9281,45.8897,45.9204,33133.0
2017-12-21 13:20:00,59.79,59.84,59.78,59.83,32820.0,45.9204,45.9588,45.9127,45.9511,32820.0
2017-12-21 13:25:00,59.84,59.84,59.82,59.83,20383.0,45.9588,45.9588,45.9434,45.9511,20383.0
2017-12-21 13:30:00,59.83,59.83,59.76,59.77,40287.0,45.9511,45.9511,45.8973,45.905,40287.0
2017-12-21 13:35:00,59.77,59.77,59.7,59.74,36355.0,45.905,45.905,45.8513,45.882,36355.0
2017-12-21 13:40:00,59.75,59.89,59.73,59.88,43150.0,45.8897,45.9972,45.8743,45.9895,43150.0
2017-12-21 13:45:00,59.89,60.08,59.89,59.94,151839.0,45.9972,46.1431,45.9972,46.0356,151839.0
2017-12-21 13:50:00,59.95,59.98,59.88,59.97,63631.0,46.0433,46.0663,45.9895,46.0586,63631.0
2017-12-21 13:55:00,59.98,59.98,59.88,59.91,53577.0,46.0663,46.0663,45.9895,46.0126,53577.0
2017-12-21 14:00:00,59.9,59.9,59.83,59.84,53016.0,46.0049,46.0049,45.9511,45.9588,53016.0
2017-12-21 14:05:00,59.85,59.91,59.84,59.9,30529.0,45.9665,46.0126,45.9588,46.0049,30529.0
2017-12-21 14:10:00,59.9,59.91,59.84,59.84,38371.0,46.0049,46.0126,45.9588,45.9588,38371.0
2017-12-21 14:15:00,59.84,59.89,59.77,59.82,56999.0,45.9588,45.9972,45.905,45.9434,56999.0
2017-12-21 14:20:00,59.82,59.84,59.74,59.74,53665.0,45.9434,45.9588,45.882,45.882,53665.0
2017-12-21 14:25:00,59.76,59.87,59.75,59.85,48716.0,45.8973,45.9818,45.8897,45.9665,48716.0
2017-12-21 14:30:00,59.85,59.86,59.77,59.77,39536.0,45.9665,45.9741,45.905,45.905,39536.0
2017-12-21 14:35:00,59.77,59.78,59.69,59.71,39168.0,45.905,45.9127,45.8436,45.8589,39168.0
2017-12-21 14:40:00,59.71,59.75,59.68,59.72,80445.0,45.8589,45.8897,45.8359,45.8666,80445.0
2017-12-21 14:45:00,59.72,59.77,59.69,59.75,50280.0,45.8666,45.905,45.8436,45.8897,50280.0
2017-12-21 14:50:00,59.76,59.82,59.68,59.81,69604.0,45.8973,45.9434,45.8359,45.9357,69604.0
2017-12-21 14:55:00,59.81,59.84,59.78,59.82,53052.0,45.9357,45.9588,45.9127,45.9434,53052.0
2017-12-21 15:00:00,59.82,59.85,59.8,59.8,42770.0,45.9434,45.9665,45.9281,45.9281,42770.0
2017-12-21 15:05:00,59.81,59.86,59.78,59.81,45925.0,45.9357,45.9741,45.9127,45.9357,45925.0
2017-12-21 15:10:00,59.8,59.84,59.79,59.8,60734.0,45.9281,45.9588,45.9204,45.9281,60734.0
2017-12-21 15:15:00,59.79,59.82,59.73,59.79,91174.0,45.9204,45.9434,45.8743,45.9204,91174.0
2017-12-21 15:20:00,59.79,59.83,59.74,59.82,60747.0,45.9204,45.9511,45.882,45.9434,60747.0
2017-12-21 15:25:00,59.82,59.83,59.78,59.79,84105.0,45.9434,45.9511,45.9127,45.9204,84105.0
2017-12-21 15:30:00,59.79,59.84,59.75,59.79,100909.0,45.9204,45.9588,45.8897,45.9204,100909.0
2017-12-21 15:35:00,59.79,59.79,59.69,59.75,117441.0,45.9204,45.9204,45.8436,45.8897,117441.0
2017-12-21 15:40:00,59.74,59.77,59.7,59.76,68475.0,45.882,45.905,45.8513,45.8973,68475.0
2017-12-21 15:45:00,59.75,59.75,59.49,59.55,287853.0,45.8897,45.8897,45.69,45.7361,287853.0
2017-12-21 15:50:00,59.54,59.55,59.47,59.5,164296.0,45.7284,45.7361,45.6746,45.6977,164296.0
2017-12-21 15:55:00,59.5,59.57,59.45,59.56,498016.0,45.6977,45.7514,45.6593,45.7437,498016.0
2017-12-22 09:30:00,59.67,59.97,59.63,59.97,98058.0,45.8282,46.0586,45.7975,46.0586,98058.0
2017-12-22 09:35:00,59.96,59.99,59.89,59.95,32634.0,46.051,46.074,45.9972,46.0433,32634.0
2017-12-22 09:40:00,59.97,60.08,59.88,60.05,71427.0,46.0586,46.1431,45.9895,46.1201,71427.0
2017-12-22 09:45:00,60.05,60.07,59.97,60.0,36903.0,46.1201,46.1354,46.0586,46.0817,36903.0
2017-12-22 09:50:00,60.0,60.05,59.96,60.04,26111.0,46.0817,46.1201,46.051,46.1124,26111.0
2017-12-22 09:55:00,60.05,60.13,60.01,60.07,33712.0,46.1201,46.1815,46.0894,46.1354,33712.0
2017-12-22 10:00:00,60.12,60.13,60.01,60.09,36358.0,46.1738,46.1815,46.0894,46.1508,36358.0
2017-12-22 10:05:00,60.09,60.12,60.06,60.09,30100.0,46.1508,46.1738,46.1278,46.1508,30100.0
2017-12-22 10:10:00,60.1,60.13,60.09,60.11,43490.0,46.1585,46.1815,46.1508,46.1662,43490.0
2017-12-22 10:15:00,60.12,60.14,60.0,60.07,139098.0,46.1738,46.1892,46.0817,46.1354,139098.0
2017-12-22 10:20:00,60.06,60.1,59.99,60.05,105594.0,46.1278,46.1585,46.074,46.1201,105594.0
2017-12-22 10:25:00,60.05,60.06,59.95,59.95,375277.0,46.1201,46.1278,46.0433,46.0433,375277.0
2017-12-22 10:30:00,59.95,60.01,59.89,59.98,36934.0,46.0433,46.0894,45.9972,46.0663,36934.0
2017-12-22 10:35:00,59.98,60.06,59.96,59.99,51110.0,46.0663,46.1278,46.051,46.074,51110.0
2017-12-22 10:40:00,59.98,60.0,59.91,59.98,52127.0,46.0663,46.0817,46.0126,46.0663,52127.0
2017-12-22 10:45:00,59.98,60.0,59.92,59.97,70034.0,46.0663,46.0817,46.0202,46.0586,70034.0
2017-12-22 10:50:00,59.97,60.0,59.91,60.0,45600.0,46.0586,46.0817,46.0126,46.0817,45600.0
2017-12-22 10:55:00,60.0,60.03,59.97,60.0,53686.0,46.0817,46.1047,46.0586,46.0817,53686.0
2017-12-22 11:00:00,59.99,60.03,59.97,59.99,54642.0,46.074,46.1047,46.0586,46.074,54642.0
2017-12-22 11:05:00,59.98,60.01,59.95,59.97,48804.0,46.0663,46.0894,46.0433,46.0586,48804.0
2017-12-22 11:10:00,59.97,59.97,59.89,59.92,22245.0,46.0586,46.0586,45.9972,46.0202,22245.0
2017-12-22 11:15:00,59.93,59.93,59.84,59.85,19614.0,46.0279,46.0279,45.9588,45.9665,19614.0
2017-12-22 11:20:00,59.85,59.88,59.82,59.86,27842.0,45.9665,45.9895,45.9434,45.9741,27842.0
2017-12-22 11:25:00,59.87,59.89,59.82,59.86,31055.0,45.9818,45.9972,45.9434,45.9741,31055.0
2017-12-22 11:30:00,59.87,59.9,59.81,59.84,109708.0,45.9818,46.0049,45.9357,45.9588,109708.0
2017-12-22 11:35:00,59.83,59.89,59.81,59.88,16681.0,45.9511,45.9972,45.9357,45.9895,16681.0
2017-12-22 11:40:00,59.88,59.89,59.81,59.83,26093.0,45.9895,45.9972,45.9357,45.9511,26093.0
2017-12-22 11:45:00,59.84,59.89,59.84,59.89,26248.0,45.9588,45.9972,45.9588,45.9972,26248.0
2017-12-22 11:50:00,59.9,59.91,59.85,59.86,51653.0,46.0049,46.0126,45.9665,45.9741,51653.0
2017-12-22 11:55:00,59.85,59.87,59.84,59.85,19922.0,45.9665,45.9818,45.9588,45.9665,19922.0
2017-12-22 12:00:00,59.86,59.91,59.86,59.9,25546.0,45.9741,46.0126,45.9741,46.0049,25546.0
2017-12-22 12:05:00,59.9,59.92,59.89,59.91,24049.0,46.0049,46.0202,45.9972,46.0126,24049.0
2017-12-22 12:10:00,59.91,59.96,59.91,59.95,17476.0,46.0126,46.051,46.0126,46.0433,17476.0
2017-12-22 12:15:00,59.95,59.95,59.92,59.93,36414.0,46.0433,46.0433,46.0202,46.0279,36414.0
2017-12-22 12:20:00,59.92,59.93,59.87,59.88,65758.0,46.0202,46.0279,45.9818,45.9895,65758.0
2017-12-22 12:25:00,59.88,59.89,59.86,59.87,6818.0,45.9895,45.9972,45.9741,45.9818,6818.0
2017-12-22 12:30:00,59.87,59.88,59.85,59.86,8826.0,45.9818,45.9895,45.9665,45.9741,8826.0
2017-12-22 12:35:00,59.87,59.87,59.85,59.86,7304.0,45.9818,45.9818,45.9665,45.9741,7304.0
2017-12-22 12:40:00,59.87,59.89,59.84,59.89,24581.0,45.9818,45.9972,45.9588,45.9972,24581.0
2017-12-22 12:45:00,59.9,59.91,59.89,59.89,14446.0,46.0049,46.0126,45.9972,45.9972,14446.0
2017-12-22 12:50:00,59.9,59.93,59.89,59.91,9513.0,46.0049,46.0279,45.9972,46.0126,9513.0
2017-12-22 12:55:00,59.91,59.93,59.9,59.91,10660.0,46.0126,46.0279,46.0049,46.0126,10660.0
2017-12-22 13:00:00,59.91,59.93,59.88,59.92,30021.0,46.0126,46.0279,45.9895,46.0202,30021.0
2017-12-22 13:05:00,59.92,59.95,59.92,59.94,10150.0,46.0202,46.0433,46.0202,46.0356,10150.0
2017-12-22 13:10:00,59.94,59.94,59.87,59.89,39137.0,46.0356,46.0356,45.9818,45.9972,39137.0
2017-12-22 13:15:00,59.89,59.93,59.89,59.9,11592.0,45.9972,46.0279,45.9972,46.0049,11592.0
2017-12-22 13:20:00,59.91,59.95,59.9,59.94,11907.0,46.0126,46.0433,46.0049,46.0356,11907.0
2017-12-22 13:25:00,59.94,59.95,59.91,59.92,16662.0,46.0356,46.0433,46.0126,46.0202,16662.0
2017-12-22 13:30:00,59.93,59.94,59.89,59.9,22439.0,46.0279,46.0356,45.9972,46.0049,22439.0
2017-12-22 13:35:00,59.9,59.94,59.9,59.93,19464.0,46.0049,46.0356,46.0049,46.0279,19464.0
2017-12-22 13:40:00,59.93,59.95,59.9,59.93,17085.0,46.0279,46.0433,46.0049,46.0279,17085.0
2017-12-22 13:45:00,59.94,59.95,59.93,59.94,17183.0,46.0356,46.0433,46.0279,46.0356,17183.0
2017-12-22 13:50:00,59.94,59.98,59.93,59.97,42944.0,46.0356,46.0663,46.0279,46.0586,42944.0
2017-12-22 13:55:00,59.98,59.99,59.97,59.99,12390.0,46.0663,46.074,46.0586,46.074,12390.0
2017-12-22 14:00:00,59.98,60.06,59.97,60.05,94433.0,46.0663,46.1278,46.0586,46.1201,94433.0
2017-12-22 14:05:00,60.06,60.09,60.04,60.06,27248.0,46.1278,46.1508,46.1124,46.1278,27248.0
2017-12-22 14:10:00,60.08,60.12,60.06,60.12,23520.0,46.1431,46.1738,46.1278,46.1738,23520.0
2017-12-22 14:15:00,60.12,60.16,60.11,60.15,39045.0,46.1738,46.2046,46.1662,46.1969,39045.0
2017-12-22 14:20:00,60.16,60.19,60.14,60.19,20226.0,46.2046,46.2276,46.1892,46.2276,20226.0
2017-12-22 14:25:00,60.19,60.19,60.1,60.1,22238.0,46.2276,46.2276,46.1585,46.1585,22238.0
2017-12-22 14:30:00,60.11,60.12,60.06,60.09,14273.0,46.1662,46.1738,46.1278,46.1508,14273.0
2017-12-22 14:35:00,60.09,60.1,60.01,60.01,27978.0,46.1508,46.1585,46.0894,46.0894,27978.0
2017-12-22 14:40:00,60.02,60.03,59.98,59.98,21703.0,46.097,46.1047,46.0663,46.0663,21703.0
2017-12-22 14:45:00,59.99,60.08,59.98,60.08,24770.0,46.074,46.1431,46.0663,46.1431,24770.0
2017-12-22 14:50:00,60.08,60.12,60.05,60.1,35644.0,46.1431,46.1738,46.1201,46.1585,35644.0
2017-12-22 14:55:00,60.09,60.14,60.09,60.13,27151.0,46.1508,46.1892,46.1508,46.1815,27151.0
2017-12-22 15:00:00,60.13,60.15,60.1,60.12,44867.0,46.1815,46.1969,46.1585,46.1738,44867.0
2017-12-22 15:05:00,60.13,60.13,60.1,60.12,24164.0,46.1815,46.1815,46.1585,46.1738,24164.0
2017-12-22 15:10:00,60.12,60.15,60.09,60.1,32803.0,46.1738,46.1969,46.1508,46.1585,32803.0
2017-12-22 15:15:00,60.09,60.1,60.04,60.05,39834.0,46.1508,46.1585,46.1124,46.1201,39834.0
2017-12-22 15:20:00,60.05,60.15,60.05,60.15,46919.0,46.1201,46.1969,46.1201,46.1969,46919.0
2017-12-22 15:25:00,60.14,60.17,60.13,60.14,63828.0,46.1892,46.2122,46.1815,46.1892,63828.0
2017-12-22 15:30:00,60.14,60.14,60.08,60.08,40891.0,46.1892,46.1892,46.1431,46.1431,40891.0
2017-12-22 15:35:00,60.08,60.09,60.01,60.03,75591.0,46.1431,46.1508,46.0894,46.1047,75591.0
2017-12-22 15:40:00,60.04,60.04,60.01,60.04,60354.0,46.1124,46.1124,46.0894,46.1124,60354.0
2017-12-22 15:45:00,60.04,60.08,59.98,60.03,135829.0,46.1124,46.1431,46.0663,46.1047,135829.0
2017-12-22 15:50:00,60.04,60.1,60.02,60.08,124214.0,46.1124,46.1585,46.097,46.1431,124214.0
2017-12-22 15:55:00,60.08,60.12,60.02,60.12,429573.0,46.1431,46.1738,46.097,46.1738,429573.0
2017-12-26 09:30:00,60.04,60.07,59.95,60.02,85629.0,46.1124,46.1354,46.0433,46.097,85629.0
2017-12-26 09:35:00,60.01,60.25,59.99,60.23,26875.0,46.0894,46.2737,46.074,46.2583,26875.0
2017-12-26 09:40:00,60.22,60.32,60.15,60.18,33317.0,46.2506,46.3274,46.1969,46.2199,33317.0
2017-12-26 09:45:00,60.17,60.26,60.14,60.26,21744.0,46.2122,46.2814,46.1892,46.2814,21744.0
2017-12-26 09:50:00,60.24,60.28,60.21,60.21,17170.0,46.266,46.2967,46.243,46.243,17170.0
2017-12-26 09:55:00,60.22,60.26,60.18,60.25,20458.0,46.2506,46.2814,46.2199,46.2737,20458.0
2017-12-26 10:00:00,60.25,60.29,60.22,60.26,27695.0,46.2737,46.3044,46.2506,46.2814,27695.0
2017-12-26 10:05:00,60.26,60.3,60.16,60.17,37747.0,46.2814,46.3121,46.2046,46.2122,37747.0
2017-12-26 10:10:00,60.17,60.18,60.05,60.05,35755.0,46.2122,46.2199,46.1201,46.1201,35755.0
2017-12-26 10:15:00,60.05,60.1,60.03,60.1,31766.0,46.1201,46.1585,46.1047,46.1585,31766.0
2017-12-26 10:20:00,60.1,60.13,60.04,60.06,25729.0,46.1585,46.1815,46.1124,46.1278,25729.0
2017-12-26 10:25:00,60.06,60.07,59.97,59.98,35469.0,46.1278,46.1354,46.0586,46.0663,35469.0
2017-12-26 10:30:00,59.99,60.1,59.98,60.08,26305.0,46.074,46.1585,46.0663,46.1431,26305.0
2017-12-26 10:35:00,60.07,60.12,60.06,60.09,13713.0,46.1354,46.1738,46.1278,46.1508,13713.0
2017-12-26 10:40:00,60.09,60.1,60.03,60.03,13013.0,46.1508,46.1585,46.1047,46.1047,13013.0
2017-12-26 10:45:00,60.03,60.14,60.03,60.13,15216.0,46.1047,46.1892,46.1047,46.1815,15216.0
2017-12-26 10:50:00,60.12,60.16,60.09,60.09,25059.0,46.1738,46.2046,46.1508,46.1508,25059.0
2017-12-26 10:55:00,60.1,60.11,60.05,60.09,16803.0,46.1585,46.1662,46.1201,46.1508,16803.0
2017-12-26 11:00:00,60.07,60.13,60.07,60.11,14952.0,46.1354,46.1815,46.1354,46.1662,14952.0
2017-12-26 11:05:00,60.12,60.12,60.04,60.05,15048.0,46.1738,46.1738,46.1124,46.1201,15048.0
2017-12-26 11:10:00,60.05,60.12,60.05,60.11,10467.0,46.1201,46.1738,46.1201,46.1662,10467.0
2017-12-26 11:15:00,60.11,60.12,60.09,60.1,11061.0,46.1662,46.1738,46.1508,46.1585,11061.0
2017-12-26 11:20:00,60.1,60.17,60.1,60.12,23840.0,46.1585,46.2122,46.1585,46.1738,23840.0
2017-12-26 11:25:00,60.13,60.15,60.12,60.15,12630.0,46.1815,46.1969,46.1738,46.1969,12630.0
2017-12-26 11:30:00,60.15,60.16,60.11,60.11,20060.0,46.1969,46.2046,46.1662,46.1662,20060.0
2017-12-26 11:35:00,60.11,60.11,60.08,60.09,9621.0,46.1662,46.1662,46.1431,46.1508,9621.0
2017-12-26 11:40:00,60.08,60.09,60.06,60.08,19346.0,46.1431,46.1508,46.1278,46.1431,19346.0
2017-12-26 11:45:00,60.09,60.1,60.08,60.08,10167.0,46.1508,46.1585,46.1431,46.1431,10167.0
2017-12-26 11:50:00,60.1,60.12,60.09,60.11,17335.0,46.1585,46.1738,46.1508,46.1662,17335.0
2017-12-26 11:55:00,60.11,60.16,60.1,60.15,12868.0,46.1662,46.2046,46.1585,46.1969,12868.0
2017-12-26 12:00:00,60.15,60.18,60.11,60.18,34465.0,46.1969,46.2199,46.1662,46.2199,34465.0
2017-12-26 12:05:00,60.17,60.18,60.15,60.15,9922.0,46.2122,46.2199,46.1969,46.1969,9922.0
2017-12-26 12:10:00,60.16,60.16,60.14,60.16,10432.0,46.2046,46.2046,46.1892,46.2046,10432.0
2017-12-26 12:15:00,60.16,60.19,60.15,60.17,17588.0,46.2046,46.2276,46.1969,46.2122,17588.0
2017-12-26 12:20:00,60.18,60.3,60.17,60.3,32628.0,46.2199,46.3121,46.2122,46.3121,32628.0
2017-12-26 12:25:00,60.3,60.31,60.26,60.27,24083.0,46.3121,46.3198,46.2814,46.289,24083.0
2017-12-26 12:30:00,60.26,60.27,60.18,60.22,17315.0,46.2814,46.289,46.2199,46.2506,17315.0
2017-12-26 12:35:00,60.22,60.22,60.19,60.2,8984.0,46.2506,46.2506,46.2276,46.2353,8984.0
2017-12-26 12:40:00,60.2,60.24,60.18,60.21,21903.0,46.2353,46.266,46.2199,46.243,21903.0
2017-12-26 12:45:00,60.2,60.2,60.13,60.13,13899.0,46.2353,46.2353,46.1815,46.1815,13899.0
2017-12-26 12:50:00,60.13,60.15,60.09,60.1,41654.0,46.1815,46.1969,46.1508,46.1585,41654.0
2017-12-26 12:55:00,60.1,60.2,60.1,60.2,31606.0,46.1585,46.2353,46.1585,46.2353,31606.0
2017-12-26 13:00:00,60.2,60.22,60.2,60.21,9672.0,46.2353,46.2506,46.2353,46.243,9672.0
2017-12-26 13:05:00,60.22,60.22,60.16,60.17,14213.0,46.2506,46.2506,46.2046,46.2122,14213.0
2017-12-26 13:10:00,60.17,60.21,60.15,60.21,12964.0,46.2122,46.243,46.1969,46.243,12964.0
2017-12-26 13:15:00,60.21,60.22,60.19,60.21,13627.0,46.243,46.2506,46.2276,46.243,13627.0
2017-12-26 13:20:00,60.21,60.23,60.19,60.2,14105.0,46.243,46.2583,46.2276,46.2353,14105.0
2017-12-26 13:25:00,60.22,60.24,60.17,60.22,31169.0,46.2506,46.266,46.2122,46.2506,31169.0
2017-12-26 13:30:00,60.22,60.23,60.21,60.22,10264.0,46.2506,46.2583,46.243,46.2506,10264.0
2017-12-26 13:35:00,60.22,60.23,60.12,60.13,15074.0,46.2506,46.2583,46.1738,46.1815,15074.0
2017-12-26 13:40:00,60.12,60.14,60.11,60.12,9563.0,46.1738,46.1892,46.1662,46.1738,9563.0
2017-12-26 13:45:00,60.12,60.14,60.11,60.11,15451.0,46.1738,46.1892,46.1662,46.1662,15451.0
2017-12-26 13:50:00,60.11,60.13,60.1,60.12,8107.0,46.1662,46.1815,46.1585,46.1738,8107.0
2017-12-26 13:55:00,60.1,60.19,60.1,60.16,15775.0,46.1585,46.2276,46.1585,46.2046,15775.0
2017-12-26 14:00:00,60.16,60.21,60.16,60.21,17356.0,46.2046,46.243,46.2046,46.243,17356.0
2017-12-26 14:05:00,60.21,60.21,60.16,60.17,14253.0,46.243,46.243,46.2046,46.2122,14253.0
2017-12-26 14:10:00,60.17,60.2,60.17,60.19,13321.0,46.2122,46.2353,46.2122,46.2276,13321.0
2017-12-26 14:15:00,60.18,60.19,60.17,60.17,11292.0,46.2199,46.2276,46.2122,46.2122,11292.0
2017-12-26 14:20:00,60.18,60.18,60.13,60.15,15819.0,46.2199,46.2199,46.1815,46.1969,15819.0
2017-12-26 14:25:00,60.13,60.15,60.13,60.15,8672.0,46.1815,46.1969,46.1815,46.1969,8672.0
2017-12-26 14:30:00,60.14,60.17,60.13,60.16,18162.0,46.1892,46.2122,46.1815,46.2046,18162.0
2017-12-26 14:35:00,60.16,60.17,60.13,60.15,12118.0,46.2046,46.2122,46.1815,46.1969,12118.0
2017-12-26 14:40:00,60.14,60.15,60.13,60.14,12163.0,46.1892,46.1969,46.1815,46.1892,12163.0
2017-12-26 14:45:00,60.14,60.14,60.12,60.13,10640.0,46.1892,46.1892,46.1738,46.1815,10640.0
2017-12-26 14:50:00,60.13,60.19,60.12,60.18,60314.0,46.1815,46.2276,46.1738,46.2199,60314.0
2017-12-26 14:55:00,60.18,60.2,60.17,60.18,18559.0,46.2199,46.2353,46.2122,46.2199,18559.0
2017-12-26 15:00:00,60.17,60.17,60.14,60.17,13834.0,46.2122,46.2122,46.1892,46.2122,13834.0
2017-12-26 15:05:00,60.16,60.18,60.14,60.17,15877.0,46.2046,46.2199,46.1892,46.2122,15877.0
2017-12-26 15:10:00,60.16,60.17,60.12,60.13,18817.0,46.2046,46.2122,46.1738,46.1815,18817.0
2017-12-26 15:15:00,60.12,60.13,60.1,60.12,15238.0,46.1738,46.1815,46.1585,46.1738,15238.0
2017-12-26 15:20:00,60.12,60.13,60.08,60.09,16894.0,46.1738,46.1815,46.1431,46.1508,16894.0
2017-12-26 15:25:00,60.09,60.1,60.05,60.06,19280.0,46.1508,46.1585,46.1201,46.1278,19280.0
2017-12-26 15:30:00,60.06,60.11,60.06,60.1,27594.0,46.1278,46.1662,46.1278,46.1585,27594.0
2017-12-26 15:35:00,60.11,60.11,60.09,60.1,22589.0,46.1662,46.1662,46.1508,46.1585,22589.0
2017-12-26 15:40:00,60.1,60.1,60.09,60.1,32373.0,46.1585,46.1585,46.1508,46.1585,32373.0
2017-12-26 15:45:00,60.09,60.16,60.09,60.11,66546.0,46.1508,46.2046,46.1508,46.1662,66546.0
2017-12-26 15:50:00,60.12,60.14,60.11,60.14,39885.0,46.1738,46.1892,46.1662,46.1892,39885.0
2017-12-26 15:55:00,60.14,60.17,60.1,60.13,118821.0,46.1892,46.2122,46.1585,46.1815,118821.0
2017-12-27 09:30:00,60.0,60.44,59.93,60.44,139800.0,46.0817,46.4196,46.0279,46.4196,139800.0
2017-12-27 09:35:00,60.43,60.57,60.42,60.56,120955.0,46.4119,46.5194,46.4042,46.5118,120955.0
2017-12-27 09:40:00,60.55,60.59,60.31,60.32,32147.0,46.5041,46.5348,46.3198,46.3274,32147.0
2017-12-27 09:45:00,60.33,60.55,60.33,60.55,37419.0,46.3351,46.5041,46.3351,46.5041,37419.0
2017-12-27 09:50:00,60.55,60.55,60.44,60.47,38780.0,46.5041,46.5041,46.4196,46.4426,38780.0
2017-12-27 09:55:00,60.47,60.5,60.34,60.35,16123.0,46.4426,46.4657,46.3428,46.3505,16123.0
2017-12-27 10:00:00,60.36,60.36,60.25,60.3,18323.0,46.3582,46.3582,46.2737,46.3121,18323.0
2017-12-27 10:05:00,60.3,60.38,60.3,60.36,17793.0,46.3121,46.3735,46.3121,46.3582,17793.0
2017-12-27 10:10:00,60.37,60.43,60.32,60.33,34302.0,46.3658,46.4119,46.3274,46.3351,34302.0
2017-12-27 10:15:00,60.33,60.41,60.31,60.41,23869.0,46.3351,46.3966,46.3198,46.3966,23869.0
2017-12-27 10:20:00,60.39,60.44,60.39,60.4,28372.0,46.3812,46.4196,46.3812,46.3889,28372.0
2017-12-27 10:25:00,60.41,60.42,60.35,60.36,12138.0,46.3966,46.4042,46.3505,46.3582,12138.0
2017-12-27 10:30:00,60.35,60.42,60.34,60.41,37134.0,46.3505,46.4042,46.3428,46.3966,37134.0
2017-12-27 10:35:00,60.41,60.42,60.32,60.32,13100.0,46.3966,46.4042,46.3274,46.3274,13100.0
2017-12-27 10:40:00,60.31,60.38,60.29,60.38,18608.0,46.3198,46.3735,46.3044,46.3735,18608.0
2017-12-27 10:45:00,60.36,60.43,60.35,60.41,18283.0,46.3582,46.4119,46.3505,46.3966,18283.0
2017-12-27 10:50:00,60.42,60.43,60.4,60.43,11397.0,46.4042,46.4119,46.3889,46.4119,11397.0
2017-12-27 10:55:00,60.41,60.43,60.38,60.39,33043.0,46.3966,46.4119,46.3735,46.3812,33043.0
2017-12-27 11:00:00,60.39,60.4,60.36,60.37,27664.0,46.3812,46.3889,46.3582,46.3658,27664.0
2017-12-27 11:05:00,60.36,60.38,60.34,60.34,12392.0,46.3582,46.3735,46.3428,46.3428,12392.0
2017-12-27 11:10:00,60.34,60.39,60.32,60.32,28202.0,46.3428,46.3812,46.3274,46.3274,28202.0
2017-12-27 11:15:00,60.32,60.37,60.31,60.36,18402.0,46.3274,46.3658,46.3198,46.3582,18402.0
2017-12-27 11:20:00,60.35,60.35,60.29,60.34,15377.0,46.3505,46.3505,46.3044,46.3428,15377.0
2017-12-27 11:25:00,60.34,60.35,60.31,60.32,11662.0,46.3428,46.3505,46.3198,46.3274,11662.0
2017-12-27 11:30:00,60.31,60.31,60.24,60.24,11140.0,46.3198,46.3198,46.266,46.266,11140.0
2017-12-27 11:35:00,60.25,60.26,60.22,60.25,12811.0,46.2737,46.2814,46.2506,46.2737,12811.0
2017-12-27 11:40:00,60.25,60.28,60.22,60.23,17991.0,46.2737,46.2967,46.2506,46.2583,17991.0
2017-12-27 11:45:00,60.22,60.26,60.22,60.24,12701.0,46.2506,46.2814,46.2506,46.266,12701.0
2017-12-27 11:50:00,60.24,60.26,60.22,60.26,11281.0,46.266,46.2814,46.2506,46.2814,11281.0
2017-12-27 11:55:00,60.26,60.31,60.26,60.29,20352.0,46.2814,46.3198,46.2814,46.3044,20352.0
2017-12-27 12:00:00,60.3,60.3,60.21,60.21,8863.0,46.3121,46.3121,46.243,46.243,8863.0
2017-12-27 12:05:00,60.21,60.24,60.21,60.22,8864.0,46.243,46.266,46.243,46.2506,8864.0
2017-12-27 12:10:00,60.23,60.24,60.22,60.22,12421.0,46.2583,46.266,46.2506,46.2506,12421.0
2017-12-27 12:15:00,60.23,60.27,60.22,60.23,21408.0,46.2583,46.289,46.2506,46.2583,21408.0
2017-12-27 12:20:00,60.24,60.29,60.23,60.27,13000.0,46.266,46.3044,46.2583,46.289,13000.0
2017-12-27 12:25:00,60.25,60.28,60.24,60.28,5053.0,46.2737,46.2967,46.266,46.2967,5053.0
2017-12-27 12:30:00,60.28,60.29,60.23,60.24,15392.0,46.2967,46.3044,46.2583,46.266,15392.0
2017-12-27 12:35:00,60.24,60.25,60.21,60.22,8470.0,46.266,46.2737,46.243,46.2506,8470.0
2017-12-27 12:40:00,60.21,60.25,60.21,60.24,9221.0,46.243,46.2737,46.243,46.266,9221.0
2017-12-27 12:45:00,60.24,60.25,60.15,60.19,38207.0,46.266,46.2737,46.1969,46.2276,38207.0
2017-12-27 12:50:00,60.18,60.18,60.13,60.16,12478.0,46.2199,46.2199,46.1815,46.2046,12478.0
2017-12-27 12:55:00,60.16,60.17,60.15,60.16,10441.0,46.2046,46.2122,46.1969,46.2046,10441.0
2017-12-27 13:00:00,60.16,60.16,60.14,60.15,11624.0,46.2046,46.2046,46.1892,46.1969,11624.0
2017-12-27 13:05:00,60.16,60.17,60.11,60.12,19359.0,46.2046,46.2122,46.1662,46.1738,19359.0
2017-12-27 13:10:00,60.13,60.17,60.12,60.14,13192.0,46.1815,46.2122,46.1738,46.1892,13192.0
2017-12-27 13:15:00,60.14,60.17,60.13,60.16,10844.0,46.1892,46.2122,46.1815,46.2046,10844.0
2017-12-27 13:20:00,60.15,60.16,60.12,60.12,9281.0,46.1969,46.2046,46.1738,46.1738,9281.0
2017-12-27 13:25:00,60.12,60.14,60.11,60.13,8132.0,46.1738,46.1892,46.1662,46.1815,8132.0
2017-12-27 13:30:00,60.14,60.16,60.13,60.14,10927.0,46.1892,46.2046,46.1815,46.1892,10927.0
2017-12-27 13:35:00,60.15,60.18,60.14,60.16,6598.0,46.1969,46.2199,46.1892,46.2046,6598.0
2017-12-27 13:40:00,60.17,60.17,60.13,60.14,13373.0,46.2122,46.2122,46.1815,46.1892,13373.0
2017-12-27 13:45:00,60.14,60.17,60.14,60.17,13297.0,46.1892,46.2122,46.1892,46.2122,13297.0
2017-12-27 13:50:00,60.17,60.2,60.13,60.14,21966.0,46.2122,46.2353,46.1815,46.1892,21966.0
2017-12-27 13:55:00,60.14,60.16,60.13,60.15,10451.0,46.1892,46.2046,46.1815,46.1969,10451.0
2017-12-27 14:00:00,60.16,60.16,60.11,60.13,10590.0,46.2046,46.2046,46.1662,46.1815,10590.0
2017-12-27 14:05:00,60.13,60.14,60.11,60.13,8577.0,46.1815,46.1892,46.1662,46.1815,8577.0
2017-12-27 14:10:00,60.13,60.14,60.07,60.08,16292.0,46.1815,46.1892,46.1354,46.1431,16292.0
2017-12-27 14:15:00,60.09,60.12,60.08,60.1,15245.0,46.1508,46.1738,46.1431,46.1585,15245.0
2017-12-27 14:20:00,60.08,60.09,60.06,60.06,28333.0,46.1431,46.1508,46.1278,46.1278,28333.0
2017-12-27 14:25:00,60.07,60.12,60.07,60.12,9183.0,46.1354,46.1738,46.1354,46.1738,9183.0
2017-12-27 14:30:00,60.12,60.14,60.1,60.14,26279.0,46.1738,46.1892,46.1585,46.1892,26279.0
2017-12-27 14:35:00,60.13,60.15,60.12,60.13,36240.0,46.1815,46.1969,46.1738,46.1815,36240.0
2017-12-27 14:40:00,60.12,60.13,60.11,60.12,4235.0,46.1738,46.1815,46.1662,46.1738,4235.0
2017-12-27 14:45:00,60.12,60.12,60.09,60.12,12648.0,46.1738,46.1738,46.1508,46.1738,12648.0
2017-12-27 14:50:00,60.11,60.13,60.1,60.12,22158.0,46.1662,46.1815,46.1585,46.1738,22158.0
2017-12-27 14:55:00,60.12,60.12,60.08,60.11,26549.0,46.1738,46.1738,46.1431,46.1662,26549.0
2017-12-27 15:00:00,60.09,60.11,60.08,60.1,17088.0,46.1508,46.1662,46.1431,46.1585,17088.0
2017-12-27 15:05:00,60.1,60.1,60.05,60.06,9412.0,46.1585,46.1585,46.1201,46.1278,9412.0
2017-12-27 15:10:00,60.05,60.08,60.05,60.07,16314.0,46.1201,46.1431,46.1201,46.1354,16314.0
2017-12-27 15:15:00,60.07,60.07,60.05,60.06,13322.0,46.1354,46.1354,46.1201,46.1278,13322.0
2017-12-27 15:20:00,60.07,60.07,60.06,60.06,5545.0,46.1354,46.1354,46.1278,46.1278,5545.0
2017-12-27 15:25:00,60.07,60.07,60.02,60.04,24285.0,46.1354,46.1354,46.097,46.1124,24285.0
2017-12-27 15:30:00,60.03,60.11,60.02,60.11,41701.0,46.1047,46.1662,46.097,46.1662,41701.0
2017-12-27 15:35:00,60.11,60.11,60.08,60.09,25047.0,46.1662,46.1662,46.1431,46.1508,25047.0
2017-12-27 15:40:00,60.1,60.14,60.09,60.14,27328.0,46.1585,46.1892,46.1508,46.1892,27328.0
2017-12-27 15:45:00,60.14,60.14,60.09,60.09,42198.0,46.1892,46.1892,46.1508,46.1508,42198.0
2017-12-27 15:50:00,60.1,60.14,60.09,60.14,44386.0,46.1585,46.1892,46.1508,46.1892,44386.0
2017-12-27 15:55:00,60.13,60.19,60.13,60.18,165827.0,46.1815,46.2276,46.1815,46.2199,165827.0
2017-12-28 09:30:00,60.1,60.17,60.08,60.08,57738.0,46.1585,46.2122,46.1431,46.1431,57738.0
2017-12-28 09:35:00,60.08,60.08,59.95,59.96,16593.0,46.1431,46.1431,46.0433,46.051,16593.0
2017-12-28 09:40:00,59.95,59.97,59.9,59.96,12911.0,46.0433,46.0586,46.0049,46.051,12911.0
2017-12-28 09:45:00,59.96,59.97,59.84,59.84,36402.0,46.051,46.0586,45.9588,45.9588,36402.0
2017-12-28 09:50:00,59.83,59.83,59.66,59.71,25984.0,45.9511,45.9511,45.8205,45.8589,25984.0
2017-12-28 09:55:00,59.72,59.73,59.67,59.71,41635.0,45.8666,45.8743,45.8282,45.8589,41635.0
2017-12-28 10:00:00,59.71,59.75,59.66,59.73,28703.0,45.8589,45.8897,45.8205,45.8743,28703.0
2017-12-28 10:05:00,59.72,59.73,59.6,59.61,26103.0,45.8666,45.8743,45.7745,45.7821,26103.0
2017-12-28 10:10:00,59.61,59.61,59.47,59.48,42982.0,45.7821,45.7821,45.6746,45.6823,42982.0
2017-12-28 10:15:00,59.49,59.55,59.48,59.51,16755.0,45.69,45.7361,45.6823,45.7053,16755.0
2017-12-28 10:20:00,59.5,59.61,59.5,59.6,20052.0,45.6977,45.7821,45.6977,45.7745,20052.0
2017-12-28 10:25:00,59.61,59.62,59.56,59.58,13824.0,45.7821,45.7898,45.7437,45.7591,13824.0
2017-12-28 10:30:00,59.57,59.57,59.5,59.53,19188.0,45.7514,45.7514,45.6977,45.7207,19188.0
2017-12-28 10:35:00,59.52,59.59,59.52,59.56,23498.0,45.713,45.7668,45.713,45.7437,23498.0
2017-12-28 10:40:00,59.57,59.57,59.53,59.54,24457.0,45.7514,45.7514,45.7207,45.7284,24457.0
2017-12-28 10:45:00,59.55,59.55,59.5,59.51,25526.0,45.7361,45.7361,45.6977,45.7053,25526.0
2017-12-28 10:50:00,59.5,59.57,59.49,59.54,21719.0,45.6977,45.7514,45.69,45.7284,21719.0
2017-12-28 10:55:00,59.53,59.55,59.51,59.53,9640.0,45.7207,45.7361,45.7053,45.7207,9640.0
2017-12-28 11:00:00,59.52,59.57,59.52,59.54,16106.0,45.713,45.7514,45.713,45.7284,16106.0
2017-12-28 11:05:00,59.54,59.55,59.49,59.51,16659.0,45.7284,45.7361,45.69,45.7053,16659.0
2017-12-28 11:10:00,59.52,59.54,59.51,59.53,10765.0,45.713,45.7284,45.7053,45.7207,10765.0
2017-12-28 11:15:00,59.52,59.54,59.48,59.53,17935.0,45.713,45.7284,45.6823,45.7207,17935.0
2017-12-28 11:20:00,59.53,59.57,59.52,59.55,21066.0,45.7207,45.7514,45.713,45.7361,21066.0
2017-12-28 11:25:00,59.55,59.55,59.49,59.5,29850.0,45.7361,45.7361,45.69,45.6977,29850.0
2017-12-28 11:30:00,59.5,59.51,59.48,59.51,13669.0,45.6977,45.7053,45.6823,45.7053,13669.0
2017-12-28 11:35:00,59.5,59.57,59.5,59.53,21864.0,45.6977,45.7514,45.6977,45.7207,21864.0
2017-12-28 11:40:00,59.52,59.54,59.47,59.47,12396.0,45.713,45.7284,45.6746,45.6746,12396.0
2017-12-28 11:45:00,59.47,59.53,59.44,59.51,22595.0,45.6746,45.7207,45.6516,45.7053,22595.0
2017-12-28 11:50:00,59.51,59.54,59.49,59.53,13478.0,45.7053,45.7284,45.69,45.7207,13478.0
2017-12-28 11:55:00,59.53,59.55,59.52,59.52,13386.0,45.7207,45.7361,45.713,45.713,13386.0
2017-12-28 12:00:00,59.53,59.54,59.52,59.54,12902.0,45.7207,45.7284,45.713,45.7284,12902.0
2017-12-28 12:05:00,59.53,59.56,59.51,59.52,24289.0,45.7207,45.7437,45.7053,45.713,24289.0
2017-12-28 12:10:00,59.52,59.55,59.52,59.52,6982.0,45.713,45.7361,45.713,45.713,6982.0
2017-12-28 12:15:00,59.53,59.54,59.5,59.51,19802.0,45.7207,45.7284,45.6977,45.7053,19802.0
2017-12-28 12:20:00,59.5,59.51,59.44,59.47,10070.0,45.6977,45.7053,45.6516,45.6746,10070.0
2017-12-28 12:25:00,59.47,59.49,59.44,59.49,8320.0,45.6746,45.69,45.6516,45.69,8320.0
2017-12-28 12:30:00,59.48,59.5,59.47,59.49,7333.0,45.6823,45.6977,45.6746,45.69,7333.0
2017-12-28 12:35:00,59.5,59.53,59.49,59.5,6705.0,45.6977,45.7207,45.69,45.6977,6705.0
2017-12-28 12:40:00,59.51,59.51,59.48,59.51,5393.0,45.7053,45.7053,45.6823,45.7053,5393.0
2017-12-28 12:45:00,59.5,59.5,59.47,59.47,5130.0,45.6977,45.6977,45.6746,45.6746,5130.0
2017-12-28 12:50:00,59.48,59.48,59.43,59.45,21647.0,45.6823,45.6823,45.6439,45.6593,21647.0
2017-12-28 12:55:00,59.46,59.47,59.42,59.44,30033.0,45.6669,45.6746,45.6362,45.6516,30033.0
2017-12-28 13:00:00,59.42,59.45,59.42,59.45,9223.0,45.6362,45.6593,45.6362,45.6593,9223.0
2017-12-28 13:05:00,59.45,59.46,59.4,59.41,21629.0,45.6593,45.6669,45.6209,45.6285,21629.0
2017-12-28 13:10:00,59.41,59.46,59.39,59.46,23257.0,45.6285,45.6669,45.6132,45.6669,23257.0
2017-12-28 13:15:00,59.46,59.5,59.45,59.48,8054.0,45.6669,45.6977,45.6593,45.6823,8054.0
2017-12-28 13:20:00,59.48,59.49,59.41,59.41,9778.0,45.6823,45.69,45.6285,45.6285,9778.0
2017-12-28 13:25:00,59.43,59.45,59.41,59.44,9438.0,45.6439,45.6593,45.6285,45.6516,9438.0
2017-12-28 13:30:00,59.42,59.45,59.41,59.42,10966.0,45.6362,45.6593,45.6285,45.6362,10966.0
2017-12-28 13:35:00,59.43,59.44,59.41,59.42,9100.0,45.6439,45.6516,45.6285,45.6362,9100.0
2017-12-28 13:40:00,59.43,59.43,59.39,59.41,12540.0,45.6439,45.6439,45.6132,45.6285,12540.0
2017-12-28 13:45:00,59.4,59.42,59.36,59.36,20761.0,45.6209,45.6362,45.5901,45.5901,20761.0
2017-12-28 13:50:00,59.36,59.39,59.34,59.38,17653.0,45.5901,45.6132,45.5748,45.6055,17653.0
2017-12-28 13:55:00,59.38,59.43,59.35,59.43,13563.0,45.6055,45.6439,45.5825,45.6439,13563.0
2017-12-28 14:00:00,59.42,59.42,59.39,59.39,12343.0,45.6362,45.6362,45.6132,45.6132,12343.0
2017-12-28 14:05:00,59.4,59.41,59.39,59.4,7476.0,45.6209,45.6285,45.6132,45.6209,7476.0
2017-12-28 14:10:00,59.41,59.44,59.39,59.41,27043.0,45.6285,45.6516,45.6132,45.6285,27043.0
2017-12-28 14:15:00,59.42,59.42,59.39,59.4,13141.0,45.6362,45.6362,45.6132,45.6209,13141.0
2017-12-28 14:20:00,59.4,59.42,59.38,59.41,19509.0,45.6209,45.6362,45.6055,45.6285,19509.0
2017-12-28 14:25:00,59.4,59.41,59.36,59.38,12416.0,45.6209,45.6285,45.5901,45.6055,12416.0
2017-12-28 14:30:00,59.38,59.43,59.38,59.42,24933.0,45.6055,45.6439,45.6055,45.6362,24933.0
2017-12-28 14:35:00,59.42,59.49,59.41,59.48,15589.0,45.6362,45.69,45.6285,45.6823,15589.0
2017-12-28 14:40:00,59.48,59.5,59.48,59.5,7896.0,45.6823,45.6977,45.6823,45.6977,7896.0
2017-12-28 14:45:00,59.5,59.53,59.49,59.53,19434.0,45.6977,45.7207,45.69,45.7207,19434.0
2017-12-28 14:50:00,59.53,59.53,59.48,59.49,14840.0,45.7207,45.7207,45.6823,45.69,14840.0
2017-12-28 14:55:00,59.49,59.54,59.48,59.54,18977.0,45.69,45.7284,45.6823,45.7284,18977.0
2017-12-28 15:00:00,59.54,59.57,59.54,59.56,20939.0,45.7284,45.7514,45.7284,45.7437,20939.0
2017-12-28 15:05:00,59.57,59.6,59.56,59.6,12730.0,45.7514,45.7745,45.7437,45.7745,12730.0
2017-12-28 15:10:00,59.6,59.6,59.56,59.57,27077.0,45.7745,45.7745,45.7437,45.7514,27077.0
2017-12-28 15:15:00,59.58,59.58,59.55,59.56,23062.0,45.7591,45.7591,45.7361,45.7437,23062.0
2017-12-28 15:20:00,59.55,59.56,59.45,59.5,44634.0,45.7361,45.7437,45.6593,45.6977,44634.0
2017-12-28 15:25:00,59.51,59.52,59.46,59.46,21858.0,45.7053,45.713,45.6669,45.6669,21858.0
2017-12-28 15:30:00,59.47,59.52,59.46,59.51,27097.0,45.6746,45.713,45.6669,45.7053,27097.0
2017-12-28 15:35:00,59.51,59.51,59.46,59.47,29935.0,45.7053,45.7053,45.6669,45.6746,29935.0
2017-12-28 15:40:00,59.47,59.5,59.46,59.47,40079.0,45.6746,45.6977,45.6669,45.6746,40079.0
2017-12-28 15:45:00,59.48,59.52,59.47,59.51,37653.0,45.6823,45.713,45.6746,45.7053,37653.0
2017-12-28 15:50:00,59.51,59.52,59.48,59.5,74630.0,45.7053,45.713,45.6823,45.6977,74630.0
2017-12-28 15:55:00,59.5,59.58,59.49,59.54,156138.0,45.6977,45.7591,45.69,45.7284,156138.0
2017-12-29 09:30:00,59.49,59.71,59.49,59.58,59165.0,45.69,45.8589,45.69,45.7591,59165.0
2017-12-29 09:35:00,59.62,59.63,59.55,59.59,8989.0,45.7898,45.7975,45.7361,45.7668,8989.0
2017-12-29 09:40:00,59.58,59.77,59.57,59.75,14260.0,45.7591,45.905,45.7514,45.8897,14260.0
2017-12-29 09:45:00,59.74,59.89,59.74,59.89,15802.0,45.882,45.9972,45.882,45.9972,15802.0
2017-12-29 09:50:00,59.89,59.92,59.85,59.85,28205.0,45.9972,46.0202,45.9665,45.9665,28205.0
2017-12-29 09:55:00,59.86,59.87,59.8,59.87,10634.0,45.9741,45.9818,45.9281,45.9818,10634.0
2017-12-29 10:00:00,59.87,59.94,59.85,59.88,16087.0,45.9818,46.0356,45.9665,45.9895,16087.0
2017-12-29 10:05:00,59.88,59.89,59.85,59.87,9867.0,45.9895,45.9972,45.9665,45.9818,9867.0
2017-12-29 10:10:00,59.87,59.91,59.81,59.9,21320.0,45.9818,46.0126,45.9357,46.0049,21320.0
2017-12-29 10:15:00,59.89,59.99,59.86,59.95,30587.0,45.9972,46.074,45.9741,46.0433,30587.0
2017-12-29 10:20:00,59.95,60.1,59.94,60.1,34001.0,46.0433,46.1585,46.0356,46.1585,34001.0
2017-12-29 10:25:00,60.1,60.15,60.09,60.13,12825.0,46.1585,46.1969,46.1508,46.1815,12825.0
2017-12-29 10:30:00,60.12,60.13,60.04,60.06,9940.0,46.1738,46.1815,46.1124,46.1278,9940.0
2017-12-29 10:35:00,60.06,60.06,59.96,59.96,19087.0,46.1278,46.1278,46.051,46.051,19087.0
2017-12-29 10:40:00,59.95,59.96,59.83,59.87,18809.0,46.0433,46.051,45.9511,45.9818,18809.0
2017-12-29 10:45:00,59.88,59.92,59.85,59.86,9919.0,45.9895,46.0202,45.9665,45.9741,9919.0
2017-12-29 10:50:00,59.88,59.91,59.87,59.9,8300.0,45.9895,46.0126,45.9818,46.0049,8300.0
2017-12-29 10:55:00,59.9,59.9,59.86,59.87,10794.0,46.0049,46.0049,45.9741,45.9818,10794.0
2017-12-29 11:00:00,59.88,59.89,59.78,59.8,34265.0,45.9895,45.9972,45.9127,45.9281,34265.0
2017-12-29 11:05:00,59.8,59.88,59.79,59.88,8964.0,45.9281,45.9895,45.9204,45.9895,8964.0
2017-12-29 11:10:00,59.88,59.88,59.76,59.77,14380.0,45.9895,45.9895,45.8973,45.905,14380.0
2017-12-29 11:15:00,59.78,59.78,59.72,59.73,17055.0,45.9127,45.9127,45.8666,45.8743,17055.0
2017-12-29 11:20:00,59.73,59.77,59.72,59.77,12459.0,45.8743,45.905,45.8666,45.905,12459.0
2017-12-29 11:25:00,59.76,59.77,59.69,59.71,12832.0,45.8973,45.905,45.8436,45.8589,12832.0
2017-12-29 11:30:00,59.7,59.74,59.7,59.7,10704.0,45.8513,45.882,45.8513,45.8513,10704.0
2017-12-29 11:35:00,59.68,59.69,59.61,59.68,23227.0,45.8359,45.8436,45.7821,45.8359,23227.0
2017-12-29 11:40:00,59.68,59.71,59.66,59.71,6620.0,45.8359,45.8589,45.8205,45.8589,6620.0
2017-12-29 11:45:00,59.71,59.72,59.65,59.67,10073.0,45.8589,45.8666,45.8129,45.8282,10073.0
2017-12-29 11:50:00,59.66,59.67,59.62,59.64,7578.0,45.8205,45.8282,45.7898,45.8052,7578.0
2017-12-29 11:55:00,59.64,59.66,59.63,59.65,8484.0,45.8052,45.8205,45.7975,45.8129,8484.0
2017-12-29 12:00:00,59.65,59.68,59.63,59.67,8830.0,45.8129,45.8359,45.7975,45.8282,8830.0
2017-12-29 12:05:00,59.67,59.69,59.66,59.67,3700.0,45.8282,45.8436,45.8205,45.8282,3700.0
2017-12-29 12:10:00,59.67,59.68,59.64,59.64,18327.0,45.8282,45.8359,45.8052,45.8052,18327.0
2017-12-29 12:15:00,59.64,59.7,59.64,59.69,7312.0,45.8052,45.8513,45.8052,45.8436,7312.0
2017-12-29 12:20:00,59.69,59.7,59.65,59.65,13019.0,45.8436,45.8513,45.8129,45.8129,13019.0
2017-12-29 12:25:00,59.65,59.66,59.61,59.64,17215.0,45.8129,45.8205,45.7821,45.8052,17215.0
2017-12-29 12:30:00,59.65,59.67,59.61,59.61,16200.0,45.8129,45.8282,45.7821,45.7821,16200.0
2017-12-29 12:35:00,59.61,59.7,59.61,59.68,19789.0,45.7821,45.8513,45.7821,45.8359,19789.0
2017-12-29 12:40:00,59.68,59.69,59.63,59.63,10307.0,45.8359,45.8436,45.7975,45.7975,10307.0
2017-12-29 12:45:00,59.64,59.64,59.58,59.58,16110.0,45.8052,45.8052,45.7591,45.7591,16110.0
2017-12-29 12:50:00,59.58,59.6,59.57,59.59,9738.0,45.7591,45.7745,45.7514,45.7668,9738.0
2017-12-29 12:55:00,59.57,59.61,59.57,59.58,13395.0,45.7514,45.7821,45.7514,45.7591,13395.0
2017-12-29 13:00:00,59.59,59.59,59.55,59.56,7707.0,45.7668,45.7668,45.7361,45.7437,7707.0
2017-12-29 13:05:00,59.55,59.57,59.48,59.49,28567.0,45.7361,45.7514,45.6823,45.69,28567.0
2017-12-29 13:10:00,59.49,59.5,59.47,59.47,12665.0,45.69,45.6977,45.6746,45.6746,12665.0
2017-12-29 13:15:00,59.47,59.53,59.46,59.52,17507.0,45.6746,45.7207,45.6669,45.713,17507.0
2017-12-29 13:20:00,59.52,59.53,59.49,59.52,30748.0,45.713,45.7207,45.69,45.713,30748.0
2017-12-29 13:25:00,59.53,59.53,59.45,59.46,18991.0,45.7207,45.7207,45.6593,45.6669,18991.0
2017-12-29 13:30:00,59.47,59.48,59.46,59.48,11469.0,45.6746,45.6823,45.6669,45.6823,11469.0
2017-12-29 13:35:00,59.47,59.47,59.41,59.45,31875.0,45.6746,45.6746,45.6285,45.6593,31875.0
2017-12-29 13:40:00,59.44,59.52,59.44,59.5,38313.0,45.6516,45.713,45.6516,45.6977,38313.0
2017-12-29 13:45:00,59.49,59.51,59.46,59.46,6976.0,45.69,45.7053,45.6669,45.6669,6976.0
2017-12-29 13:50:00,59.46,59.49,59.43,59.43,16247.0,45.6669,45.69,45.6439,45.6439,16247.0
2017-12-29 13:55:00,59.43,59.45,59.39,59.43,59665.0,45.6439,45.6593,45.6132,45.6439,59665.0
2017-12-29 14:00:00,59.43,59.48,59.42,59.46,12721.0,45.6439,45.6823,45.6362,45.6669,12721.0
2017-12-29 14:05:00,59.44,59.47,59.43,59.46,9690.0,45.6516,45.6746,45.6439,45.6669,9690.0
2017-12-29 14:10:00,59.47,59.47,59.43,59.45,8748.0,45.6746,45.6746,45.6439,45.6593,8748.0
2017-12-29 14:15:00,59.45,59.47,59.39,59.4,34282.0,45.6593,45.6746,45.6132,45.6209,34282.0
2017-12-29 14:20:00,59.4,59.45,59.4,59.43,8433.0,45.6209,45.6593,45.6209,45.6439,8433.0
2017-12-29 14:25:00,59.44,59.46,59.43,59.44,50743.0,45.6516,45.6669,45.6439,45.6516,50743.0
2017-12-29 14:30:00,59.44,59.47,59.43,59.45,10359.0,45.6516,45.6746,45.6439,45.6593,10359.0
2017-12-29 14:35:00,59.44,59.49,59.44,59.46,21783.0,45.6516,45.69,45.6516,45.6669,21783.0
2017-12-29 14:40:00,59.47,59.47,59.42,59.45,17117.0,45.6746,45.6746,45.6362,45.6593,17117.0
2017-12-29 14:45:00,59.45,59.47,59.44,59.46,26577.0,45.6593,45.6746,45.6516,45.6669,26577.0
2017-12-29 14:50:00,59.46,59.5,59.44,59.5,28062.0,45.6669,45.6977,45.6516,45.6977,28062.0
2017-12-29 14:55:00,59.5,59.52,59.48,59.5,57962.0,45.6977,45.713,45.6823,45.6977,57962.0
2017-12-29 15:00:00,59.51,59.51,59.48,59.49,19160.0,45.7053,45.7053,45.6823,45.69,19160.0
2017-12-29 15:05:00,59.48,59.51,59.47,59.5,20642.0,45.6823,45.7053,45.6746,45.6977,20642.0
2017-12-29 15:10:00,59.51,59.51,59.47,59.47,22541.0,45.7053,45.7053,45.6746,45.6746,22541.0
2017-12-29 15:15:00,59.47,59.49,59.43,59.45,24786.0,45.6746,45.69,45.6439,45.6593,24786.0
2017-12-29 15:20:00,59.45,59.53,59.44,59.52,27998.0,45.6593,45.7207,45.6516,45.713,27998.0
2017-12-29 15:25:00,59.52,59.53,59.46,59.49,25384.0,45.713,45.7207,45.6669,45.69,25384.0
2017-12-29 15:30:00,59.5,59.5,59.47,59.5,24979.0,45.6977,45.6977,45.6746,45.6977,24979.0
2017-12-29 15:35:00,59.5,59.5,59.43,59.44,22659.0,45.6977,45.6977,45.6439,45.6516,22659.0
2017-12-29 15:40:00,59.43,59.43,59.37,59.39,63942.0,45.6439,45.6439,45.5978,45.6132,63942.0
2017-12-29 15:45:00,59.39,59.42,59.37,59.42,49233.0,45.6132,45.6362,45.5978,45.6362,49233.0
2017-12-29 15:50:00,59.41,59.42,59.37,59.37,73687.0,45.6285,45.6362,45.5978,45.5978,73687.0
2017-12-29 15:55:00,59.37,59.41,59.28,59.3,153915.0,45.5978,45.6285,45.5287,45.5441,153915.0
2018-01-02 09:30:00,59.43,59.51,59.22,59.25,80281.0,45.6439,45.7053,45.4826,45.5057,80281.0
2018-01-02 09:35:00,59.24,59.25,58.89,59.02,42613.0,45.498,45.5057,45.2292,45.329,42613.0
2018-01-02 09:40:00,59.04,59.04,58.78,58.83,51012.0,45.3444,45.3444,45.1447,45.1831,51012.0
2018-01-02 09:45:00,58.77,58.87,58.74,58.74,42698.0,45.137,45.2138,45.114,45.114,42698.0
2018-01-02 09:50:00,58.75,58.76,58.61,58.63,56307.0,45.1216,45.1293,45.0141,45.0295,56307.0
2018-01-02 09:55:00,58.62,58.71,58.55,58.66,89111.0,45.0218,45.0909,44.968,45.0525,89111.0
2018-01-02 10:00:00,58.66,58.75,58.64,58.66,110979.0,45.0525,45.1216,45.0372,45.0525,110979.0
2018-01-02 10:05:00,58.64,58.96,58.62,58.96,48364.0,45.0372,45.2829,45.0218,45.2829,48364.0
2018-01-02 10:10:00,58.97,59.17,58.96,59.13,50936.0,45.2906,45.4442,45.2829,45.4135,50936.0
2018-01-02 10:15:00,59.14,59.17,59.06,59.14,24716.0,45.4212,45.4442,45.3597,45.4212,24716.0
2018-01-02 10:20:00,59.12,59.16,59.08,59.15,26112.0,45.4058,45.4365,45.3751,45.4289,26112.0
2018-01-02 10:25:00,59.14,59.22,59.14,59.21,55984.0,45.4212,45.4826,45.4212,45.4749,55984.0
2018-01-02 10:30:00,59.21,59.22,59.19,59.2,63097.0,45.4749,45.4826,45.4596,45.4673,63097.0
2018-01-02 10:35:00,59.2,59.24,59.09,59.12,55895.0,45.4673,45.498,45.3828,45.4058,55895.0
2018-01-02 10:40:00,59.11,59.28,59.11,59.16,56571.0,45.3981,45.5287,45.3981,45.4365,56571.0
2018-01-02 10:45:00,59.16,59.16,59.04,59.1,62967.0,45.4365,45.4365,45.3444,45.3904,62967.0
2018-01-02 10:50:00,59.1,59.2,59.09,59.14,30560.0,45.3904,45.4673,45.3828,45.4212,30560.0
2018-01-02 10:55:00,59.14,59.14,58.97,59.02,27854.0,45.4212,45.4212,45.2906,45.329,27854.0
2018-01-02 11:00:00,59.01,59.03,58.94,59.02,26621.0,45.3213,45.3367,45.2676,45.329,26621.0
2018-01-02 11:05:00,59.02,59.04,59.02,59.04,12008.0,45.329,45.3444,45.329,45.3444,12008.0
2018-01-02 11:10:00,59.04,59.05,58.97,58.98,35379.0,45.3444,45.352,45.2906,45.2983,35379.0
2018-01-02 11:15:00,58.98,58.98,58.92,58.94,30250.0,45.2983,45.2983,45.2522,45.2676,30250.0
2018-01-02 11:20:00,58.93,58.96,58.92,58.94,28285.0,45.2599,45.2829,45.2522,45.2676,28285.0
2018-01-02 11:25:00,58.94,58.99,58.91,58.99,74536.0,45.2676,45.306,45.2445,45.306,74536.0
2018-01-02 11:30:00,58.98,59.07,58.98,59.02,91945.0,45.2983,45.3674,45.2983,45.329,91945.0
2018-01-02 11:35:00,59.02,59.06,58.94,59.03,34514.0,45.329,45.3597,45.2676,45.3367,34514.0
2018-01-02 11:40:00,59.04,59.09,59.02,59.06,18453.0,45.3444,45.3828,45.329,45.3597,18453.0
2018-01-02 11:45:00,59.05,59.06,58.98,59.06,22572.0,45.352,45.3597,45.2983,45.3597,22572.0
2018-01-02 11:50:00,59.05,59.1,59.04,59.08,15792.0,45.352,45.3904,45.3444,45.3751,15792.0
2018-01-02 11:55:00,59.07,59.11,59.04,59.07,14848.0,45.3674,45.3981,45.3444,45.3674,14848.0
2018-01-02 12:00:00,59.07,59.12,59.07,59.12,8626.0,45.3674,45.4058,45.3674,45.4058,8626.0
2018-01-02 12:05:00,59.11,59.12,59.07,59.08,20298.0,45.3981,45.4058,45.3674,45.3751,20298.0
2018-01-02 12:10:00,59.08,59.15,59.07,59.15,35223.0,45.3751,45.4289,45.3674,45.4289,35223.0
2018-01-02 12:15:00,59.15,59.15,59.09,59.1,17030.0,45.4289,45.4289,45.3828,45.3904,17030.0
2018-01-02 12:20:00,59.09,59.1,59.06,59.08,15780.0,45.3828,45.3904,45.3597,45.3751,15780.0
2018-01-02 12:25:00,59.06,59.12,59.06,59.1,23255.0,45.3597,45.4058,45.3597,45.3904,23255.0
2018-01-02 12:30:00,59.1,59.16,59.09,59.14,40147.0,45.3904,45.4365,45.3828,45.4212,40147.0
2018-01-02 12:35:00,59.13,59.14,59.08,59.13,25606.0,45.4135,45.4212,45.3751,45.4135,25606.0
2018-01-02 12:40:00,59.13,59.15,59.08,59.08,18620.0,45.4135,45.4289,45.3751,45.3751,18620.0
2018-01-02 12:45:00,59.08,59.09,59.06,59.06,13263.0,45.3751,45.3828,45.3597,45.3597,13263.0
2018-01-02 12:50:00,59.06,59.13,59.06,59.08,34182.0,45.3597,45.4135,45.3597,45.3751,34182.0
2018-01-02 12:55:00,59.09,59.15,59.08,59.1,29973.0,45.3828,45.4289,45.3751,45.3904,29973.0
2018-01-02 13:00:00,59.1,59.15,59.08,59.14,21950.0,45.3904,45.4289,45.3751,45.4212,21950.0
2018-01-02 13:05:00,59.13,59.16,59.12,59.15,15994.0,45.4135,45.4365,45.4058,45.4289,15994.0
2018-01-02 13:10:00,59.16,59.19,59.14,59.17,47060.0,45.4365,45.4596,45.4212,45.4442,47060.0
2018-01-02 13:15:00,59.17,59.17,59.12,59.12,14822.0,45.4442,45.4442,45.4058,45.4058,14822.0
2018-01-02 13:20:00,59.12,59.16,59.1,59.1,42470.0,45.4058,45.4365,45.3904,45.3904,42470.0
2018-01-02 13:25:00,59.11,59.15,59.1,59.15,34840.0,45.3981,45.4289,45.3904,45.4289,34840.0
2018-01-02 13:30:00,59.15,59.15,59.09,59.12,13561.0,45.4289,45.4289,45.3828,45.4058,13561.0
2018-01-02 13:35:00,59.12,59.13,59.07,59.08,12777.0,45.4058,45.4135,45.3674,45.3751,12777.0
2018-01-02 13:40:00,59.07,59.11,59.06,59.09,31225.0,45.3674,45.3981,45.3597,45.3828,31225.0
2018-01-02 13:45:00,59.09,59.09,59.02,59.02,15707.0,45.3828,45.3828,45.329,45.329,15707.0
2018-01-02 13:50:00,59.03,59.03,59.0,59.01,16932.0,45.3367,45.3367,45.3136,45.3213,16932.0
2018-01-02 13:55:00,59.02,59.03,58.98,58.99,18711.0,45.329,45.3367,45.2983,45.306,18711.0
2018-01-02 14:00:00,58.99,59.0,58.95,58.95,30475.0,45.306,45.3136,45.2752,45.2752,30475.0
2018-01-02 14:05:00,58.96,58.96,58.91,58.91,36365.0,45.2829,45.2829,45.2445,45.2445,36365.0
2018-01-02 14:10:00,58.92,58.92,58.87,58.88,22943.0,45.2522,45.2522,45.2138,45.2215,22943.0
2018-01-02 14:15:00,58.87,58.95,58.87,58.94,34719.0,45.2138,45.2752,45.2138,45.2676,34719.0
2018-01-02 14:20:00,58.95,58.96,58.94,58.96,25711.0,45.2752,45.2829,45.2676,45.2829,25711.0
2018-01-02 14:25:00,58.96,59.01,58.95,59.0,29028.0,45.2829,45.3213,45.2752,45.3136,29028.0
2018-01-02 14:30:00,59.0,59.01,58.9,58.91,20419.0,45.3136,45.3213,45.2368,45.2445,20419.0
2018-01-02 14:35:00,58.91,59.01,58.91,59.0,30553.0,45.2445,45.3213,45.2445,45.3136,30553.0
2018-01-02 14:40:00,59.0,59.06,58.99,59.05,37038.0,45.3136,45.3597,45.306,45.352,37038.0
2018-01-02 14:45:00,59.04,59.04,58.98,58.98,51286.0,45.3444,45.3444,45.2983,45.2983,51286.0
2018-01-02 14:50:00,58.98,59.02,58.98,59.01,36227.0,45.2983,45.329,45.2983,45.3213,36227.0
2018-01-02 14:55:00,59.01,59.04,58.99,59.03,32707.0,45.3213,45.3444,45.306,45.3367,32707.0
2018-01-02 15:00:00,59.03,59.06,59.03,59.06,15109.0,45.3367,45.3597,45.3367,45.3597,15109.0
2018-01-02 15:05:00,59.05,59.06,59.04,59.05,15328.0,45.352,45.3597,45.3444,45.352,15328.0
2018-01-02 15:10:00,59.04,59.06,59.01,59.03,59953.0,45.3444,45.3597,45.3213,45.3367,59953.0
2018-01-02 15:15:00,59.03,59.06,59.01,59.04,37897.0,45.3367,45.3597,45.3213,45.3444,37897.0
2018-01-02 15:20:00,59.04,59.11,59.03,59.05,68834.0,45.3444,45.3981,45.3367,45.352,68834.0
2018-01-02 15:25:00,59.06,59.1,59.05,59.07,63940.0,45.3597,45.3904,45.352,45.3674,63940.0
2018-01-02 15:30:00,59.06,59.07,59.0,59.0,38897.0,45.3597,45.3674,45.3136,45.3136,38897.0
2018-01-02 15:35:00,59.0,59.0,58.96,59.0,61318.0,45.3136,45.3136,45.2829,45.3136,61318.0
2018-01-02 15:40:00,59.0,59.05,58.99,59.04,69843.0,45.3136,45.352,45.306,45.3444,69843.0
2018-01-02 15:45:00,59.04,59.05,58.99,59.0,93051.0,45.3444,45.352,45.306,45.3136,93051.0
2018-01-02 15:50:00,59.0,59.02,58.99,59.01,87235.0,45.3136,45.329,45.306,45.3213,87235.0
2018-01-02 15:55:00,59.01,59.07,59.0,59.05,258205.0,45.3213,45.3674,45.3136,45.352,258205.0
2018-01-03 09:30:00,59.59,59.62,59.12,59.31,153779.0,45.7668,45.7898,45.4058,45.5517,153779.0
2018-01-03 09:35:00,59.32,59.37,58.93,59.04,83577.0,45.5594,45.5978,45.2599,45.3444,83577.0
2018-01-03 09:40:00,59.05,59.1,58.96,59.01,66424.0,45.352,45.3904,45.2829,45.3213,66424.0
2018-01-03 09:45:00,59.01,59.19,59.01,59.19,32414.0,45.3213,45.4596,45.3213,45.4596,32414.0
2018-01-03 09:50:00,59.21,59.23,59.16,59.19,19095.0,45.4749,45.4903,45.4365,45.4596,19095.0
2018-01-03 09:55:00,59.19,59.26,59.15,59.15,20444.0,45.4596,45.5133,45.4289,45.4289,20444.0
2018-01-03 10:00:00,59.15,59.15,59.0,59.01,43636.0,45.4289,45.4289,45.3136,45.3213,43636.0
2018-01-03 10:05:00,59.0,59.1,58.96,59.07,44050.0,45.3136,45.3904,45.2829,45.3674,44050.0
2018-01-03 10:10:00,59.08,59.08,59.03,59.06,26977.0,45.3751,45.3751,45.3367,45.3597,26977.0
2018-01-03 10:15:00,59.06,59.09,59.01,59.08,36357.0,45.3597,45.3828,45.3213,45.3751,36357.0
2018-01-03 10:20:00,59.07,59.09,59.04,59.06,31696.0,45.3674,45.3828,45.3444,45.3597,31696.0
2018-01-03 10:25:00,59.07,59.15,59.04,59.07,24728.0,45.3674,45.4289,45.3444,45.3674,24728.0
2018-01-03 10:30:00,59.08,59.11,59.03,59.07,30668.0,45.3751,45.3981,45.3367,45.3674,30668.0
2018-01-03 10:35:00,59.06,59.09,59.05,59.07,19361.0,45.3597,45.3828,45.352,45.3674,19361.0
2018-01-03 10:40:00,59.07,59.08,58.96,58.98,49488.0,45.3674,45.3751,45.2829,45.2983,49488.0
2018-01-03 10:45:00,58.98,59.04,58.97,59.02,16833.0,45.2983,45.3444,45.2906,45.329,16833.0
2018-01-03 10:50:00,59.02,59.03,58.99,59.0,18593.0,45.329,45.3367,45.306,45.3136,18593.0
2018-01-03 10:55:00,58.99,59.02,58.96,58.98,28698.0,45.306,45.329,45.2829,45.2983,28698.0
2018-01-03 11:00:00,59.0,59.07,58.98,59.05,17082.0,45.3136,45.3674,45.2983,45.352,17082.0
2018-01-03 11:05:00,59.05,59.13,59.04,59.11,21322.0,45.352,45.4135,45.3444,45.3981,21322.0
2018-01-03 11:10:00,59.11,59.2,59.1,59.19,22715.0,45.3981,45.4673,45.3904,45.4596,22715.0
2018-01-03 11:15:00,59.2,59.24,59.2,59.24,21555.0,45.4673,45.498,45.4673,45.498,21555.0
2018-01-03 11:20:00,59.23,59.27,59.2,59.23,25006.0,45.4903,45.521,45.4673,45.4903,25006.0
2018-01-03 11:25:00,59.22,59.25,59.2,59.23,34978.0,45.4826,45.5057,45.4673,45.4903,34978.0
2018-01-03 11:30:00,59.23,59.27,59.21,59.26,19560.0,45.4903,45.521,45.4749,45.5133,19560.0
2018-01-03 11:35:00,59.25,59.27,59.21,59.26,15342.0,45.5057,45.521,45.4749,45.5133,15342.0
2018-01-03 11:40:00,59.26,59.28,59.2,59.21,42464.0,45.5133,45.5287,45.4673,45.4749,42464.0
2018-01-03 11:45:00,59.21,59.27,59.19,59.25,13783.0,45.4749,45.521,45.4596,45.5057,13783.0
2018-01-03 11:50:00,59.26,59.27,59.19,59.2,16528.0,45.5133,45.521,45.4596,45.4673,16528.0
2018-01-03 11:55:00,59.2,59.21,59.06,59.07,21907.0,45.4673,45.4749,45.3597,45.3674,21907.0
2018-01-03 12:00:00,59.06,59.13,59.03,59.04,80011.0,45.3597,45.4135,45.3367,45.3444,80011.0
2018-01-03 12:05:00,59.04,59.07,58.98,59.07,27100.0,45.3444,45.3674,45.2983,45.3674,27100.0
2018-01-03 12:10:00,59.07,59.08,59.02,59.02,12059.0,45.3674,45.3751,45.329,45.329,12059.0
2018-01-03 12:15:00,59.03,59.05,59.01,59.02,27130.0,45.3367,45.352,45.3213,45.329,27130.0
2018-01-03 12:20:00,59.03,59.03,59.0,59.02,44223.0,45.3367,45.3367,45.3136,45.329,44223.0
2018-01-03 12:25:00,59.01,59.03,58.98,59.01,104228.0,45.3213,45.3367,45.2983,45.3213,104228.0
2018-01-03 12:30:00,59.02,59.04,59.01,59.03,10923.0,45.329,45.3444,45.3213,45.3367,10923.0
2018-01-03 12:35:00,59.03,59.04,59.02,59.04,11406.0,45.3367,45.3444,45.329,45.3444,11406.0
2018-01-03 12:40:00,59.03,59.05,59.01,59.02,17179.0,45.3367,45.352,45.3213,45.329,17179.0
2018-01-03 12:45:00,59.02,59.11,59.01,59.1,23882.0,45.329,45.3981,45.3213,45.3904,23882.0
2018-01-03 12:50:00,59.1,59.13,59.09,59.12,10548.0,45.3904,45.4135,45.3828,45.4058,10548.0
2018-01-03 12:55:00,59.13,59.18,59.11,59.18,12141.0,45.4135,45.4519,45.3981,45.4519,12141.0
2018-01-03 13:00:00,59.17,59.18,59.16,59.17,7901.0,45.4442,45.4519,45.4365,45.4442,7901.0
2018-01-03 13:05:00,59.17,59.19,59.13,59.15,8765.0,45.4442,45.4596,45.4135,45.4289,8765.0
2018-01-03 13:10:00,59.14,59.14,59.1,59.12,5991.0,45.4212,45.4212,45.3904,45.4058,5991.0
2018-01-03 13:15:00,59.11,59.13,59.1,59.13,8863.0,45.3981,45.4135,45.3904,45.4135,8863.0
2018-01-03 13:20:00,59.13,59.13,59.1,59.1,6313.0,45.4135,45.4135,45.3904,45.3904,6313.0
2018-01-03 13:25:00,59.1,59.11,59.05,59.05,12108.0,45.3904,45.3981,45.352,45.352,12108.0
2018-01-03 13:30:00,59.06,59.07,59.05,59.07,8509.0,45.3597,45.3674,45.352,45.3674,8509.0
2018-01-03 13:35:00,59.07,59.07,59.01,59.01,18841.0,45.3674,45.3674,45.3213,45.3213,18841.0
2018-01-03 13:40:00,59.01,59.01,58.97,58.97,11862.0,45.3213,45.3213,45.2906,45.2906,11862.0
2018-01-03 13:45:00,58.97,58.98,58.93,58.96,17161.0,45.2906,45.2983,45.2599,45.2829,17161.0
2018-01-03 13:50:00,58.96,59.02,58.95,58.99,14194.0,45.2829,45.329,45.2752,45.306,14194.0
2018-01-03 13:55:00,58.98,58.98,58.95,58.97,15417.0,45.2983,45.2983,45.2752,45.2906,15417.0
2018-01-03 14:00:00,58.96,58.97,58.87,58.89,26531.0,45.2829,45.2906,45.2138,45.2292,26531.0
2018-01-03 14:05:00,58.9,58.94,58.9,58.93,16828.0,45.2368,45.2676,45.2368,45.2599,16828.0
2018-01-03 14:10:00,58.93,58.95,58.87,58.87,18138.0,45.2599,45.2752,45.2138,45.2138,18138.0
2018-01-03 14:15:00,58.86,58.88,58.82,58.86,27355.0,45.2061,45.2215,45.1754,45.2061,27355.0
2018-01-03 14:20:00,58.85,58.86,58.8,58.83,26343.0,45.1984,45.2061,45.16,45.1831,26343.0
2018-01-03 14:25:00,58.82,58.85,58.81,58.84,21819.0,45.1754,45.1984,45.1677,45.1908,21819.0
2018-01-03 14:30:00,58.85,58.92,58.85,58.9,22437.0,45.1984,45.2522,45.1984,45.2368,22437.0
2018-01-03 14:35:00,58.91,58.93,58.87,58.88,25288.0,45.2445,45.2599,45.2138,45.2215,25288.0
2018-01-03 14:40:00,58.89,58.9,58.86,58.87,16537.0,45.2292,45.2368,45.2061,45.2138,16537.0
2018-01-03 14:45:00,58.87,58.88,58.82,58.82,33350.0,45.2138,45.2215,45.1754,45.1754,33350.0
2018-01-03 14:50:00,58.83,58.87,58.82,58.87,20699.0,45.1831,45.2138,45.1754,45.2138,20699.0
2018-01-03 14:55:00,58.87,58.91,58.86,58.89,17443.0,45.2138,45.2445,45.2061,45.2292,17443.0
2018-01-03 15:00:00,58.89,58.92,58.88,58.9,16436.0,45.2292,45.2522,45.2215,45.2368,16436.0
2018-01-03 15:05:00,58.89,58.92,58.88,58.92,17821.0,45.2292,45.2522,45.2215,45.2522,17821.0
2018-01-03 15:10:00,58.91,58.91,58.89,58.9,17902.0,45.2445,45.2445,45.2292,45.2368,17902.0
2018-01-03 15:15:00,58.9,58.91,58.85,58.86,22223.0,45.2368,45.2445,45.1984,45.2061,22223.0
2018-01-03 15:20:00,58.86,58.86,58.82,58.83,61154.0,45.2061,45.2061,45.1754,45.1831,61154.0
2018-01-03 15:25:00,58.83,58.86,58.79,58.79,62660.0,45.1831,45.2061,45.1524,45.1524,62660.0
2018-01-03 15:30:00,58.79,58.8,58.77,58.78,48378.0,45.1524,45.16,45.137,45.1447,48378.0
2018-01-03 15:35:00,58.78,58.83,58.77,58.82,42789.0,45.1447,45.1831,45.137,45.1754,42789.0
2018-01-03 15:40:00,58.83,58.85,58.82,58.83,31673.0,45.1831,45.1984,45.1754,45.1831,31673.0
2018-01-03 15:45:00,58.84,58.86,58.8,58.8,76156.0,45.1908,45.2061,45.16,45.16,76156.0
2018-01-03 15:50:00,58.81,58.81,58.78,58.79,81121.0,45.1677,45.1677,45.1447,45.1524,81121.0
2018-01-03 15:55:00,58.79,58.79,58.71,58.72,187248.0,45.1524,45.1524,45.0909,45.0986,187248.0
2018-01-04 09:30:00,59.01,59.01,58.63,58.67,72713.0,45.3213,45.3213,45.0295,45.0602,72713.0
2018-01-04 09:35:00,58.65,58.83,58.65,58.83,12812.0,45.0448,45.1831,45.0448,45.1831,12812.0
2018-01-04 09:40:00,58.86,58.94,58.83,58.92,14097.0,45.2061,45.2676,45.1831,45.2522,14097.0
2018-01-04 09:45:00,58.94,59.05,58.89,58.91,46317.0,45.2676,45.352,45.2292,45.2445,46317.0
2018-01-04 09:50:00,58.91,59.02,58.89,58.96,84402.0,45.2445,45.329,45.2292,45.2829,84402.0
2018-01-04 09:55:00,58.96,59.19,58.94,59.19,29890.0,45.2829,45.4596,45.2676,45.4596,29890.0
2018-01-04 10:00:00,59.17,59.2,59.08,59.14,27236.0,45.4442,45.4673,45.3751,45.4212,27236.0
2018-01-04 10:05:00,59.15,59.33,59.14,59.26,62129.0,45.4289,45.5671,45.4212,45.5133,62129.0
2018-01-04 10:10:00,59.23,59.24,59.12,59.16,35809.0,45.4903,45.498,45.4058,45.4365,35809.0
2018-01-04 10:15:00,59.14,59.31,59.14,59.24,35257.0,45.4212,45.5517,45.4212,45.498,35257.0
2018-01-04 10:20:00,59.25,59.33,59.22,59.32,46129.0,45.5057,45.5671,45.4826,45.5594,46129.0
2018-01-04 10:25:00,59.32,59.35,59.29,59.3,17398.0,45.5594,45.5825,45.5364,45.5441,17398.0
2018-01-04 10:30:00,59.3,59.3,59.23,59.29,20248.0,45.5441,45.5441,45.4903,45.5364,20248.0
2018-01-04 10:35:00,59.29,59.42,59.28,59.41,27326.0,45.5364,45.6362,45.5287,45.6285,27326.0
2018-01-04 10:40:00,59.42,59.42,59.35,59.35,42526.0,45.6362,45.6362,45.5825,45.5825,42526.0
2018-01-04 10:45:00,59.36,59.4,59.33,59.39,52833.0,45.5901,45.6209,45.5671,45.6132,52833.0
2018-01-04 10:50:00,59.4,59.43,59.3,59.34,32876.0,45.6209,45.6439,45.5441,45.5748,32876.0
2018-01-04 10:55:00,59.35,59.36,59.29,59.34,14547.0,45.5825,45.5901,45.5364,45.5748,14547.0
2018-01-04 11:00:00,59.34,59.38,59.32,59.34,24139.0,45.5748,45.6055,45.5594,45.5748,24139.0
2018-01-04 11:05:00,59.33,59.35,59.28,59.3,30541.0,45.5671,45.5825,45.5287,45.5441,30541.0
2018-01-04 11:10:00,59.31,59.31,59.26,59.3,14773.0,45.5517,45.5517,45.5133,45.5441,14773.0
2018-01-04 11:15:00,59.3,59.36,59.27,59.35,63463.0,45.5441,45.5901,45.521,45.5825,63463.0
2018-01-04 11:20:00,59.36,59.36,59.31,59.35,18968.0,45.5901,45.5901,45.5517,45.5825,18968.0
2018-01-04 11:25:00,59.36,59.37,59.33,59.35,21244.0,45.5901,45.5978,45.5671,45.5825,21244.0
2018-01-04 11:30:00,59.34,59.39,59.34,59.35,17896.0,45.5748,45.6132,45.5748,45.5825,17896.0
2018-01-04 11:35:00,59.34,59.34,59.25,59.28,12854.0,45.5748,45.5748,45.5057,45.5287,12854.0
2018-01-04 11:40:00,59.29,59.36,59.27,59.32,29278.0,45.5364,45.5901,45.521,45.5594,29278.0
2018-01-04 11:45:00,59.32,59.33,59.26,59.32,14655.0,45.5594,45.5671,45.5133,45.5594,14655.0
2018-01-04 11:50:00,59.32,59.33,59.27,59.32,16078.0,45.5594,45.5671,45.521,45.5594,16078.0
2018-01-04 11:55:00,59.33,59.36,59.3,59.36,27947.0,45.5671,45.5901,45.5441,45.5901,27947.0
2018-01-04 12:00:00,59.36,59.45,59.36,59.45,13783.0,45.5901,45.6593,45.5901,45.6593,13783.0
2018-01-04 12:05:00,59.45,59.49,59.41,59.43,15090.0,45.6593,45.69,45.6285,45.6439,15090.0
2018-01-04 12:10:00,59.43,59.46,59.42,59.46,9889.0,45.6439,45.6669,45.6362,45.6669,9889.0
2018-01-04 12:15:00,59.46,59.48,59.43,59.44,15217.0,45.6669,45.6823,45.6439,45.6516,15217.0
2018-01-04 12:20:00,59.44,59.45,59.42,59.44,22226.0,45.6516,45.6593,45.6362,45.6516,22226.0
2018-01-04 12:25:00,59.43,59.44,59.39,59.39,22701.0,45.6439,45.6516,45.6132,45.6132,22701.0
2018-01-04 12:30:00,59.4,59.4,59.36,59.37,14190.0,45.6209,45.6209,45.5901,45.5978,14190.0
2018-01-04 12:35:00,59.36,59.4,59.36,59.38,10835.0,45.5901,45.6209,45.5901,45.6055,10835.0
2018-01-04 12:40:00,59.37,59.38,59.3,59.33,13437.0,45.5978,45.6055,45.5441,45.5671,13437.0
2018-01-04 12:45:00,59.32,59.36,59.32,59.33,13945.0,45.5594,45.5901,45.5594,45.5671,13945.0
2018-01-04 12:50:00,59.33,59.37,59.33,59.37,15049.0,45.5671,45.5978,45.5671,45.5978,15049.0
2018-01-04 12:55:00,59.37,59.41,59.36,59.4,17522.0,45.5978,45.6285,45.5901,45.6209,17522.0
2018-01-04 13:00:00,59.4,59.41,59.34,59.4,32764.0,45.6209,45.6285,45.5748,45.6209,32764.0
2018-01-04 13:05:00,59.4,59.42,59.33,59.39,32207.0,45.6209,45.6362,45.5671,45.6132,32207.0
2018-01-04 13:10:00,59.39,59.43,59.39,59.43,11177.0,45.6132,45.6439,45.6132,45.6439,11177.0
2018-01-04 13:15:00,59.43,59.45,59.41,59.45,20759.0,45.6439,45.6593,45.6285,45.6593,20759.0
2018-01-04 13:20:00,59.45,59.45,59.42,59.45,17026.0,45.6593,45.6593,45.6362,45.6593,17026.0
2018-01-04 13:25:00,59.45,59.5,59.44,59.47,24594.0,45.6593,45.6977,45.6516,45.6746,24594.0
2018-01-04 13:30:00,59.48,59.49,59.46,59.47,13895.0,45.6823,45.69,45.6669,45.6746,13895.0
2018-01-04 13:35:00,59.47,59.5,59.46,59.5,13787.0,45.6746,45.6977,45.6669,45.6977,13787.0
2018-01-04 13:40:00,59.5,59.54,59.48,59.53,24346.0,45.6977,45.7284,45.6823,45.7207,24346.0
2018-01-04 13:45:00,59.53,59.55,59.52,59.52,13773.0,45.7207,45.7361,45.713,45.713,13773.0
2018-01-04 13:50:00,59.52,59.55,59.51,59.53,24158.0,45.713,45.7361,45.7053,45.7207,24158.0
2018-01-04 13:55:00,59.53,59.61,59.52,59.61,31795.0,45.7207,45.7821,45.713,45.7821,31795.0
2018-01-04 14:00:00,59.61,59.61,59.51,59.52,17664.0,45.7821,45.7821,45.7053,45.713,17664.0
2018-01-04 14:05:00,59.52,59.53,59.48,59.48,24531.0,45.713,45.7207,45.6823,45.6823,24531.0
2018-01-04 14:10:00,59.49,59.52,59.48,59.51,20518.0,45.69,45.713,45.6823,45.7053,20518.0
2018-01-04 14:15:00,59.51,59.52,59.49,59.5,20214.0,45.7053,45.713,45.69,45.6977,20214.0
2018-01-04 14:20:00,59.49,59.53,59.49,59.53,22987.0,45.69,45.7207,45.69,45.7207,22987.0
2018-01-04 14:25:00,59.53,59.53,59.5,59.52,18178.0,45.7207,45.7207,45.6977,45.713,18178.0
2018-01-04 14:30:00,59.5,59.51,59.44,59.47,18089.0,45.6977,45.7053,45.6516,45.6746,18089.0
2018-01-04 14:35:00,59.46,59.47,59.4,59.43,27822.0,45.6669,45.6746,45.6209,45.6439,27822.0
2018-01-04 14:40:00,59.42,59.43,59.37,59.38,27571.0,45.6362,45.6439,45.5978,45.6055,27571.0
2018-01-04 14:45:00,59.37,59.42,59.37,59.42,14340.0,45.5978,45.6362,45.5978,45.6362,14340.0
2018-01-04 14:50:00,59.42,59.43,59.35,59.36,25652.0,45.6362,45.6439,45.5825,45.5901,25652.0
2018-01-04 14:55:00,59.36,59.37,59.33,59.37,20021.0,45.5901,45.5978,45.5671,45.5978,20021.0
2018-01-04 15:00:00,59.36,59.39,59.35,59.36,25425.0,45.5901,45.6132,45.5825,45.5901,25425.0
2018-01-04 15:05:00,59.36,59.36,59.31,59.31,34482.0,45.5901,45.5901,45.5517,45.5517,34482.0
2018-01-04 15:10:00,59.32,59.35,59.31,59.31,22547.0,45.5594,45.5825,45.5517,45.5517,22547.0
2018-01-04 15:15:00,59.3,59.37,59.3,59.33,22173.0,45.5441,45.5978,45.5441,45.5671,22173.0
2018-01-04 15:20:00,59.33,59.35,59.31,59.31,24807.0,45.5671,45.5825,45.5517,45.5517,24807.0
2018-01-04 15:25:00,59.31,59.33,59.31,59.33,19631.0,45.5517,45.5671,45.5517,45.5671,19631.0
2018-01-04 15:30:00,59.33,59.35,59.31,59.35,42190.0,45.5671,45.5825,45.5517,45.5825,42190.0
2018-01-04 15:35:00,59.34,59.35,59.34,59.35,15553.0,45.5748,45.5825,45.5748,45.5825,15553.0
2018-01-04 15:40:00,59.35,59.36,59.31,59.32,56087.0,45.5825,45.5901,45.5517,45.5594,56087.0
2018-01-04 15:45:00,59.32,59.32,59.27,59.27,92003.0,45.5594,45.5594,45.521,45.521,92003.0
2018-01-04 15:50:00,59.27,59.33,59.26,59.33,70849.0,45.521,45.5671,45.5133,45.5671,70849.0
2018-01-04 15:55:00,59.33,59.43,59.32,59.41,199476.0,45.5671,45.6439,45.5594,45.6285,199476.0
2018-01-05 09:30:00,59.58,59.66,59.32,59.36,48640.0,45.7591,45.8205,45.5594,45.5901,48640.0
2018-01-05 09:35:00,59.32,59.44,59.32,59.44,16821.0,45.5594,45.6516,45.5594,45.6516,16821.0
2018-01-05 09:40:00,59.43,59.58,59.42,59.48,13150.0,45.6439,45.7591,45.6362,45.6823,13150.0
2018-01-05 09:45:00,59.47,59.49,59.38,59.43,20257.0,45.6746,45.69,45.6055,45.6439,20257.0
2018-01-05 09:50:00,59.41,59.63,59.41,59.61,17682.0,45.6285,45.7975,45.6285,45.7821,17682.0
2018-01-05 09:55:00,59.59,59.69,59.58,59.63,28719.0,45.7668,45.8436,45.7591,45.7975,28719.0
2018-01-05 10:00:00,59.63,59.66,59.58,59.63,25323.0,45.7975,45.8205,45.7591,45.7975,25323.0
2018-01-05 10:05:00,59.64,59.69,59.6,59.68,14384.0,45.8052,45.8436,45.7745,45.8359,14384.0
2018-01-05 10:10:00,59.67,59.67,59.61,59.66,12513.0,45.8282,45.8282,45.7821,45.8205,12513.0
2018-01-05 10:15:00,59.66,59.81,59.65,59.79,21614.0,45.8205,45.9357,45.8129,45.9204,21614.0
2018-01-05 10:20:00,59.79,59.81,59.73,59.78,18760.0,45.9204,45.9357,45.8743,45.9127,18760.0
2018-01-05 10:25:00,59.78,59.78,59.66,59.66,14922.0,45.9127,45.9127,45.8205,45.8205,14922.0
2018-01-05 10:30:00,59.66,59.7,59.65,59.65,10726.0,45.8205,45.8513,45.8129,45.8129,10726.0
2018-01-05 10:35:00,59.66,59.68,59.61,59.62,16792.0,45.8205,45.8359,45.7821,45.7898,16792.0
2018-01-05 10:40:00,59.64,59.68,59.61,59.62,17084.0,45.8052,45.8359,45.7821,45.7898,17084.0
2018-01-05 10:45:00,59.62,59.63,59.56,59.59,17958.0,45.7898,45.7975,45.7437,45.7668,17958.0
2018-01-05 10:50:00,59.59,59.62,59.58,59.6,9537.0,45.7668,45.7898,45.7591,45.7745,9537.0
2018-01-05 10:55:00,59.61,59.61,59.53,59.56,31103.0,45.7821,45.7821,45.7207,45.7437,31103.0
2018-01-05 11:00:00,59.56,59.62,59.55,59.61,26403.0,45.7437,45.7898,45.7361,45.7821,26403.0
2018-01-05 11:05:00,59.61,59.61,59.56,59.56,15523.0,45.7821,45.7821,45.7437,45.7437,15523.0
2018-01-05 11:10:00,59.57,59.59,59.56,59.59,14855.0,45.7514,45.7668,45.7437,45.7668,14855.0
2018-01-05 11:15:00,59.59,59.64,59.59,59.61,22130.0,45.7668,45.8052,45.7668,45.7821,22130.0
2018-01-05 11:20:00,59.62,59.65,59.62,59.65,17140.0,45.7898,45.8129,45.7898,45.8129,17140.0
2018-01-05 11:25:00,59.64,59.66,59.62,59.62,24525.0,45.8052,45.8205,45.7898,45.7898,24525.0
2018-01-05 11:30:00,59.62,59.7,59.61,59.7,24662.0,45.7898,45.8513,45.7821,45.8513,24662.0
2018-01-05 11:35:00,59.69,59.76,59.69,59.75,18998.0,45.8436,45.8973,45.8436,45.8897,18998.0
2018-01-05 11:40:00,59.75,59.76,59.67,59.68,14631.0,45.8897,45.8973,45.8282,45.8359,14631.0
2018-01-05 11:45:00,59.68,59.7,59.67,59.68,11431.0,45.8359,45.8513,45.8282,45.8359,11431.0
2018-01-05 11:50:00,59.68,59.69,59.64,59.67,11830.0,45.8359,45.8436,45.8052,45.8282,11830.0
2018-01-05 11:55:00,59.67,59.7,59.65,59.68,14258.0,45.8282,45.8513,45.8129,45.8359,14258.0
2018-01-05 12:00:00,59.67,59.69,59.67,59.68,10148.0,45.8282,45.8436,45.8282,45.8359,10148.0
2018-01-05 12:05:00,59.68,59.68,59.67,59.68,7930.0,45.8359,45.8359,45.8282,45.8359,7930.0
2018-01-05 12:10:00,59.69,59.69,59.67,59.68,10911.0,45.8436,45.8436,45.8282,45.8359,10911.0
2018-01-05 12:15:00,59.69,59.76,59.68,59.75,16161.0,45.8436,45.8973,45.8359,45.8897,16161.0
2018-01-05 12:20:00,59.76,59.77,59.75,59.75,14788.0,45.8973,45.905,45.8897,45.8897,14788.0
2018-01-05 12:25:00,59.75,59.78,59.74,59.76,22180.0,45.8897,45.9127,45.882,45.8973,22180.0
2018-01-05 12:30:00,59.76,59.78,59.71,59.72,14222.0,45.8973,45.9127,45.8589,45.8666,14222.0
2018-01-05 12:35:00,59.71,59.72,59.7,59.7,11961.0,45.8589,45.8666,45.8513,45.8513,11961.0
2018-01-05 12:40:00,59.71,59.72,59.65,59.66,12693.0,45.8589,45.8666,45.8129,45.8205,12693.0
2018-01-05 12:45:00,59.65,59.67,59.63,59.64,15645.0,45.8129,45.8282,45.7975,45.8052,15645.0
2018-01-05 12:50:00,59.64,59.65,59.63,59.64,15356.0,45.8052,45.8129,45.7975,45.8052,15356.0
2018-01-05 12:55:00,59.64,59.65,59.61,59.64,11207.0,45.8052,45.8129,45.7821,45.8052,11207.0
2018-01-05 13:00:00,59.65,59.69,59.65,59.68,10397.0,45.8129,45.8436,45.8129,45.8359,10397.0
2018-01-05 13:05:00,59.69,59.71,59.68,59.71,5750.0,45.8436,45.8589,45.8359,45.8589,5750.0
2018-01-05 13:10:00,59.7,59.75,59.7,59.73,26661.0,45.8513,45.8897,45.8513,45.8743,26661.0
2018-01-05 13:15:00,59.72,59.76,59.72,59.76,10350.0,45.8666,45.8973,45.8666,45.8973,10350.0
2018-01-05 13:20:00,59.76,59.78,59.75,59.78,12717.0,45.8973,45.9127,45.8897,45.9127,12717.0
2018-01-05 13:25:00,59.77,59.8,59.76,59.77,25042.0,45.905,45.9281,45.8973,45.905,25042.0
2018-01-05 13:30:00,59.77,59.77,59.72,59.74,13802.0,45.905,45.905,45.8666,45.882,13802.0
2018-01-05 13:35:00,59.73,59.74,59.7,59.72,11328.0,45.8743,45.882,45.8513,45.8666,11328.0
2018-01-05 13:40:00,59.71,59.75,59.71,59.74,12852.0,45.8589,45.8897,45.8589,45.882,12852.0
2018-01-05 13:45:00,59.75,59.75,59.66,59.66,10637.0,45.8897,45.8897,45.8205,45.8205,10637.0
2018-01-05 13:50:00,59.68,59.7,59.67,59.69,14016.0,45.8359,45.8513,45.8282,45.8436,14016.0
2018-01-05 13:55:00,59.69,59.69,59.66,59.67,8353.0,45.8436,45.8436,45.8205,45.8282,8353.0
2018-01-05 14:00:00,59.67,59.68,59.64,59.64,8032.0,45.8282,45.8359,45.8052,45.8052,8032.0
2018-01-05 14:05:00,59.65,59.68,59.65,59.66,10591.0,45.8129,45.8359,45.8129,45.8205,10591.0
2018-01-05 14:10:00,59.66,59.69,59.66,59.69,13703.0,45.8205,45.8436,45.8205,45.8436,13703.0
2018-01-05 14:15:00,59.69,59.73,59.68,59.72,17498.0,45.8436,45.8743,45.8359,45.8666,17498.0
2018-01-05 14:20:00,59.73,59.76,59.7,59.76,25417.0,45.8743,45.8973,45.8513,45.8973,25417.0
2018-01-05 14:25:00,59.77,59.8,59.76,59.79,16048.0,45.905,45.9281,45.8973,45.9204,16048.0
2018-01-05 14:30:00,59.79,59.82,59.78,59.82,34506.0,45.9204,45.9434,45.9127,45.9434,34506.0
2018-01-05 14:35:00,59.82,59.84,59.78,59.78,31430.0,45.9434,45.9588,45.9127,45.9127,31430.0
2018-01-05 14:40:00,59.79,59.79,59.77,59.78,14756.0,45.9204,45.9204,45.905,45.9127,14756.0
2018-01-05 14:45:00,59.78,59.78,59.76,59.77,11248.0,45.9127,45.9127,45.8973,45.905,11248.0
2018-01-05 14:50:00,59.77,59.77,59.72,59.73,19244.0,45.905,45.905,45.8666,45.8743,19244.0
2018-01-05 14:55:00,59.73,59.74,59.7,59.73,25141.0,45.8743,45.882,45.8513,45.8743,25141.0
2018-01-05 15:00:00,59.73,59.74,59.69,59.7,17349.0,45.8743,45.882,45.8436,45.8513,17349.0
2018-01-05 15:05:00,59.71,59.73,59.69,59.71,29215.0,45.8589,45.8743,45.8436,45.8589,29215.0
2018-01-05 15:10:00,59.71,59.72,59.7,59.7,15684.0,45.8589,45.8666,45.8513,45.8513,15684.0
2018-01-05 15:15:00,59.71,59.74,59.7,59.74,23916.0,45.8589,45.882,45.8513,45.882,23916.0
2018-01-05 15:20:00,59.74,59.74,59.71,59.74,26417.0,45.882,45.882,45.8589,45.882,26417.0
2018-01-05 15:25:00,59.74,59.76,59.73,59.73,39870.0,45.882,45.8973,45.8743,45.8743,39870.0
2018-01-05 15:30:00,59.73,59.76,59.73,59.76,26173.0,45.8743,45.8973,45.8743,45.8973,26173.0
2018-01-05 15:35:00,59.76,59.85,59.75,59.78,45553.0,45.8973,45.9665,45.8897,45.9127,45553.0
2018-01-05 15:40:00,59.78,59.83,59.76,59.83,23578.0,45.9127,45.9511,45.8973,45.9511,23578.0
2018-01-05 15:45:00,59.84,59.9,59.83,59.89,63817.0,45.9588,46.0049,45.9511,45.9972,63817.0
2018-01-05 15:50:00,59.89,59.92,59.88,59.9,58159.0,45.9972,46.0202,45.9895,46.0049,58159.0
2018-01-05 15:55:00,59.9,59.95,59.89,59.91,172938.0,46.0049,46.0433,45.9972,46.0126,172938.0
2018-01-08 09:30:00,59.78,59.86,59.72,59.72,52900.0,45.9127,45.9741,45.8666,45.8666,52900.0
2018-01-08 09:35:00,59.72,59.78,59.68,59.74,30079.0,45.8666,45.9127,45.8359,45.882,30079.0
2018-01-08 09:40:00,59.75,59.86,59.74,59.83,28119.0,45.8897,45.9741,45.882,45.9511,28119.0
2018-01-08 09:45:00,59.82,59.86,59.8,59.81,51417.0,45.9434,45.9741,45.9281,45.9357,51417.0
2018-01-08 09:50:00,59.8,59.83,59.8,59.81,61165.0,45.9281,45.9511,45.9281,45.9357,61165.0
2018-01-08 09:55:00,59.8,59.87,59.8,59.82,26820.0,45.9281,45.9818,45.9281,45.9434,26820.0
2018-01-08 10:00:00,59.82,59.82,59.79,59.79,57108.0,45.9434,45.9434,45.9204,45.9204,57108.0
2018-01-08 10:05:00,59.79,59.79,59.72,59.75,21274.0,45.9204,45.9204,45.8666,45.8897,21274.0
2018-01-08 10:10:00,59.75,59.75,59.65,59.65,22578.0,45.8897,45.8897,45.8129,45.8129,22578.0
2018-01-08 10:15:00,59.65,59.68,59.63,59.67,13884.0,45.8129,45.8359,45.7975,45.8282,13884.0
2018-01-08 10:20:00,59.66,59.86,59.66,59.83,57096.0,45.8205,45.9741,45.8205,45.9511,57096.0
2018-01-08 10:25:00,59.83,59.84,59.65,59.66,14515.0,45.9511,45.9588,45.8129,45.8205,14515.0
2018-01-08 10:30:00,59.66,59.68,59.57,59.6,60636.0,45.8205,45.8359,45.7514,45.7745,60636.0
2018-01-08 10:35:00,59.61,59.63,59.57,59.6,16468.0,45.7821,45.7975,45.7514,45.7745,16468.0
2018-01-08 10:40:00,59.6,59.61,59.58,59.59,13672.0,45.7745,45.7821,45.7591,45.7668,13672.0
2018-01-08 10:45:00,59.6,59.65,59.59,59.64,11673.0,45.7745,45.8129,45.7668,45.8052,11673.0
2018-01-08 10:50:00,59.65,59.65,59.6,59.6,15770.0,45.8129,45.8129,45.7745,45.7745,15770.0
2018-01-08 10:55:00,59.6,59.64,59.59,59.62,22085.0,45.7745,45.8052,45.7668,45.7898,22085.0
2018-01-08 11:00:00,59.62,59.66,59.6,59.66,30776.0,45.7898,45.8205,45.7745,45.8205,30776.0
2018-01-08 11:05:00,59.67,59.73,59.66,59.7,17524.0,45.8282,45.8743,45.8205,45.8513,17524.0
2018-01-08 11:10:00,59.7,59.72,59.69,59.72,16065.0,45.8513,45.8666,45.8436,45.8666,16065.0
2018-01-08 11:15:00,59.71,59.73,59.68,59.71,33403.0,45.8589,45.8743,45.8359,45.8589,33403.0
2018-01-08 11:20:00,59.71,59.72,59.68,59.69,26104.0,45.8589,45.8666,45.8359,45.8436,26104.0
2018-01-08 11:25:00,59.69,59.69,59.64,59.64,20464.0,45.8436,45.8436,45.8052,45.8052,20464.0
2018-01-08 11:30:00,59.64,59.65,59.58,59.6,23600.0,45.8052,45.8129,45.7591,45.7745,23600.0
2018-01-08 11:35:00,59.6,59.64,59.58,59.62,34391.0,45.7745,45.8052,45.7591,45.7898,34391.0
2018-01-08 11:40:00,59.61,59.64,59.57,59.63,113584.0,45.7821,45.8052,45.7514,45.7975,113584.0
2018-01-08 11:45:00,59.65,59.68,59.63,59.67,8528.0,45.8129,45.8359,45.7975,45.8282,8528.0
2018-01-08 11:50:00,59.66,59.67,59.62,59.63,22925.0,45.8205,45.8282,45.7898,45.7975,22925.0
2018-01-08 11:55:00,59.63,59.68,59.61,59.61,12743.0,45.7975,45.8359,45.7821,45.7821,12743.0
2018-01-08 12:00:00,59.61,59.63,59.59,59.62,28914.0,45.7821,45.7975,45.7668,45.7898,28914.0
2018-01-08 12:05:00,59.62,59.65,59.59,59.6,20384.0,45.7898,45.8129,45.7668,45.7745,20384.0
2018-01-08 12:10:00,59.59,59.65,59.59,59.61,23976.0,45.7668,45.8129,45.7668,45.7821,23976.0
2018-01-08 12:15:00,59.63,59.73,59.63,59.72,47776.0,45.7975,45.8743,45.7975,45.8666,47776.0
2018-01-08 12:20:00,59.72,59.75,59.7,59.74,19538.0,45.8666,45.8897,45.8513,45.882,19538.0
2018-01-08 12:25:00,59.75,59.8,59.7,59.79,85558.0,45.8897,45.9281,45.8513,45.9204,85558.0
2018-01-08 12:30:00,59.79,59.86,59.78,59.83,71632.0,45.9204,45.9741,45.9127,45.9511,71632.0
2018-01-08 12:35:00,59.85,59.88,59.79,59.81,50428.0,45.9665,45.9895,45.9204,45.9357,50428.0
2018-01-08 12:40:00,59.81,59.89,59.81,59.85,11129.0,45.9357,45.9972,45.9357,45.9665,11129.0
2018-01-08 12:45:00,59.85,59.92,59.84,59.91,4991.0,45.9665,46.0202,45.9588,46.0126,4991.0
2018-01-08 12:50:00,59.91,59.93,59.84,59.87,75258.0,46.0126,46.0279,45.9588,45.9818,75258.0
2018-01-08 12:55:00,59.87,59.9,59.86,59.88,20025.0,45.9818,46.0049,45.9741,45.9895,20025.0
2018-01-08 13:00:00,59.89,59.96,59.87,59.87,67889.0,45.9972,46.051,45.9818,45.9818,67889.0
2018-01-08 13:05:00,59.88,60.01,59.87,59.99,117280.0,45.9895,46.0894,45.9818,46.074,117280.0
2018-01-08 13:10:00,59.99,60.01,59.96,60.01,22925.0,46.074,46.0894,46.051,46.0894,22925.0
2018-01-08 13:15:00,60.01,60.07,60.0,60.03,17736.0,46.0894,46.1354,46.0817,46.1047,17736.0
2018-01-08 13:20:00,60.02,60.02,59.94,59.95,8412.0,46.097,46.097,46.0356,46.0433,8412.0
2018-01-08 13:25:00,59.95,59.99,59.94,59.98,10957.0,46.0433,46.074,46.0356,46.0663,10957.0
2018-01-08 13:30:00,59.98,59.99,59.93,59.96,16955.0,46.0663,46.074,46.0279,46.051,16955.0
2018-01-08 13:35:00,59.97,59.97,59.93,59.94,10958.0,46.0586,46.0586,46.0279,46.0356,10958.0
2018-01-08 13:40:00,59.94,59.94,59.9,59.94,9121.0,46.0356,46.0356,46.0049,46.0356,9121.0
2018-01-08 13:45:00,59.93,59.98,59.93,59.95,18780.0,46.0279,46.0663,46.0279,46.0433,18780.0
2018-01-08 13:50:00,59.96,60.0,59.96,59.99,8496.0,46.051,46.0817,46.051,46.074,8496.0
2018-01-08 13:55:00,60.0,60.0,59.96,59.98,11824.0,46.0817,46.0817,46.051,46.0663,11824.0
2018-01-08 14:00:00,59.98,59.99,59.94,59.97,16331.0,46.0663,46.074,46.0356,46.0586,16331.0
2018-01-08 14:05:00,59.98,60.01,59.96,59.98,30279.0,46.0663,46.0894,46.051,46.0663,30279.0
2018-01-08 14:10:00,59.98,60.0,59.98,59.99,22173.0,46.0663,46.0817,46.0663,46.074,22173.0
2018-01-08 14:15:00,59.99,59.99,59.93,59.94,30062.0,46.074,46.074,46.0279,46.0356,30062.0
2018-01-08 14:20:00,59.93,59.98,59.93,59.97,39819.0,46.0279,46.0663,46.0279,46.0586,39819.0
2018-01-08 14:25:00,59.97,59.97,59.94,59.95,9852.0,46.0586,46.0586,46.0356,46.0433,9852.0
2018-01-08 14:30:00,59.95,59.96,59.94,59.96,22968.0,46.0433,46.051,46.0356,46.051,22968.0
2018-01-08 14:35:00,59.96,59.96,59.94,59.94,13490.0,46.051,46.051,46.0356,46.0356,13490.0
2018-01-08 14:40:00,59.95,59.96,59.95,59.96,9297.0,46.0433,46.051,46.0433,46.051,9297.0
2018-01-08 14:45:00,59.96,59.99,59.94,59.99,37307.0,46.051,46.074,46.0356,46.074,37307.0
2018-01-08 14:50:00,59.99,60.05,59.99,60.03,25032.0,46.074,46.1201,46.074,46.1047,25032.0
2018-01-08 14:55:00,60.04,60.08,60.03,60.06,25484.0,46.1124,46.1431,46.1047,46.1278,25484.0
2018-01-08 15:00:00,60.06,60.08,60.05,60.06,25801.0,46.1278,46.1431,46.1201,46.1278,25801.0
2018-01-08 15:05:00,60.05,60.09,60.05,60.08,14834.0,46.1201,46.1508,46.1201,46.1431,14834.0
2018-01-08 15:10:00,60.07,60.08,60.06,60.07,17465.0,46.1354,46.1431,46.1278,46.1354,17465.0
2018-01-08 15:15:00,60.08,60.1,60.06,60.1,22598.0,46.1431,46.1585,46.1278,46.1585,22598.0
2018-01-08 15:20:00,60.1,60.1,60.07,60.07,18871.0,46.1585,46.1585,46.1354,46.1354,18871.0
2018-01-08 15:25:00,60.07,60.1,60.05,60.1,32788.0,46.1354,46.1585,46.1201,46.1585,32788.0
2018-01-08 15:30:00,60.09,60.11,60.08,60.11,19622.0,46.1508,46.1662,46.1431,46.1662,19622.0
2018-01-08 15:35:00,60.11,60.15,60.1,60.14,41724.0,46.1662,46.1969,46.1585,46.1892,41724.0
2018-01-08 15:40:00,60.14,60.19,60.13,60.19,48249.0,46.1892,46.2276,46.1815,46.2276,48249.0
2018-01-08 15:45:00,60.19,60.2,60.14,60.15,65707.0,46.2276,46.2353,46.1892,46.1969,65707.0
2018-01-08 15:50:00,60.15,60.16,60.1,60.1,91605.0,46.1969,46.2046,46.1585,46.1585,91605.0
2018-01-08 15:55:00,60.11,60.14,60.08,60.12,151021.0,46.1662,46.1892,46.1431,46.1738,151021.0
2018-01-09 09:30:00,59.68,59.68,59.38,59.38,66134.0,46.2145,46.2145,45.9822,45.9822,66134.0
2018-01-09 09:35:00,59.36,59.54,59.32,59.49,24968.0,45.9667,46.1061,45.9357,46.0674,24968.0
2018-01-09 09:40:00,59.49,59.56,59.43,59.5,44437.0,46.0674,46.1216,46.0209,46.0751,44437.0
2018-01-09 09:45:00,59.49,59.54,59.36,59.37,16058.0,46.0674,46.1061,45.9667,45.9745,16058.0
2018-01-09 09:50:00,59.37,59.47,59.29,59.47,18634.0,45.9745,46.0519,45.9125,46.0519,18634.0
2018-01-09 09:55:00,59.47,59.47,59.37,59.4,21907.0,46.0519,46.0519,45.9745,45.9977,21907.0
2018-01-09 10:00:00,59.4,59.47,59.36,59.41,26703.0,45.9977,46.0519,45.9667,46.0054,26703.0
2018-01-09 10:05:00,59.41,59.48,59.4,59.48,14802.0,46.0054,46.0596,45.9977,46.0596,14802.0
2018-01-09 10:10:00,59.47,59.53,59.44,59.5,20202.0,46.0519,46.0984,46.0287,46.0751,20202.0
2018-01-09 10:15:00,59.49,59.56,59.48,59.56,17976.0,46.0674,46.1216,46.0596,46.1216,17976.0
2018-01-09 10:20:00,59.56,59.68,59.56,59.67,25716.0,46.1216,46.2145,46.1216,46.2068,25716.0
2018-01-09 10:25:00,59.66,59.66,59.6,59.63,15073.0,46.199,46.199,46.1526,46.1758,15073.0
2018-01-09 10:30:00,59.62,59.63,59.5,59.5,21493.0,46.1681,46.1758,46.0751,46.0751,21493.0
2018-01-09 10:35:00,59.49,59.57,59.47,59.47,25073.0,46.0674,46.1293,46.0519,46.0519,25073.0
2018-01-09 10:40:00,59.47,59.48,59.44,59.45,16244.0,46.0519,46.0596,46.0287,46.0364,16244.0
2018-01-09 10:45:00,59.46,59.49,59.45,59.49,13114.0,46.0442,46.0674,46.0364,46.0674,13114.0
2018-01-09 10:50:00,59.49,59.49,59.41,59.49,34180.0,46.0674,46.0674,46.0054,46.0674,34180.0
2018-01-09 10:55:00,59.49,59.49,59.4,59.41,35004.0,46.0674,46.0674,45.9977,46.0054,35004.0
2018-01-09 11:00:00,59.41,59.42,59.33,59.37,28498.0,46.0054,46.0132,45.9435,45.9745,28498.0
2018-01-09 11:05:00,59.37,59.37,59.28,59.29,22741.0,45.9745,45.9745,45.9048,45.9125,22741.0
2018-01-09 11:10:00,59.28,59.36,59.28,59.34,19336.0,45.9048,45.9667,45.9048,45.9512,19336.0
2018-01-09 11:15:00,59.34,59.4,59.31,59.4,19398.0,45.9512,45.9977,45.928,45.9977,19398.0
2018-01-09 11:20:00,59.39,59.42,59.36,59.39,22032.0,45.99,46.0132,45.9667,45.99,22032.0
2018-01-09 11:25:00,59.39,59.43,59.38,59.43,17697.0,45.99,46.0209,45.9822,46.0209,17697.0
2018-01-09 11:30:00,59.43,59.46,59.41,59.43,19839.0,46.0209,46.0442,46.0054,46.0209,19839.0
2018-01-09 11:35:00,59.42,59.42,59.35,59.35,17643.0,46.0132,46.0132,45.959,45.959,17643.0
2018-01-09 11:40:00,59.36,59.4,59.35,59.4,25565.0,45.9667,45.9977,45.959,45.9977,25565.0
2018-01-09 11:45:00,59.41,59.41,59.38,59.39,8700.0,46.0054,46.0054,45.9822,45.99,8700.0
2018-01-09 11:50:00,59.39,59.45,59.39,59.43,21923.0,45.99,46.0364,45.99,46.0209,21923.0
2018-01-09 11:55:00,59.42,59.44,59.41,59.43,12899.0,46.0132,46.0287,46.0054,46.0209,12899.0
2018-01-09 12:00:00,59.43,59.45,59.43,59.43,15553.0,46.0209,46.0364,46.0209,46.0209,15553.0
2018-01-09 12:05:00,59.43,59.44,59.38,59.4,16600.0,46.0209,46.0287,45.9822,45.9977,16600.0
2018-01-09 12:10:00,59.41,59.41,59.32,59.32,22033.0,46.0054,46.0054,45.9357,45.9357,22033.0
2018-01-09 12:15:00,59.31,59.31,59.25,59.26,13075.0,45.928,45.928,45.8815,45.8893,13075.0
2018-01-09 12:20:00,59.25,59.26,59.23,59.24,18510.0,45.8815,45.8893,45.8661,45.8738,18510.0
2018-01-09 12:25:00,59.23,59.24,59.21,59.23,16993.0,45.8661,45.8738,45.8506,45.8661,16993.0
2018-01-09 12:30:00,59.23,59.24,59.21,59.22,9606.0,45.8661,45.8738,45.8506,45.8583,9606.0
2018-01-09 12:35:00,59.23,59.23,59.22,59.23,10145.0,45.8661,45.8661,45.8583,45.8661,10145.0
2018-01-09 12:40:00,59.23,59.24,59.2,59.23,21248.0,45.8661,45.8738,45.8428,45.8661,21248.0
2018-01-09 12:45:00,59.23,59.31,59.23,59.31,20778.0,45.8661,45.928,45.8661,45.928,20778.0
2018-01-09 12:50:00,59.33,59.42,59.32,59.39,27744.0,45.9435,46.0132,45.9357,45.99,27744.0
2018-01-09 12:55:00,59.38,59.4,59.36,59.39,17862.0,45.9822,45.9977,45.9667,45.99,17862.0
2018-01-09 13:00:00,59.38,59.4,59.37,59.37,7959.0,45.9822,45.9977,45.9745,45.9745,7959.0
2018-01-09 13:05:00,59.39,59.39,59.37,59.38,8832.0,45.99,45.99,45.9745,45.9822,8832.0
2018-01-09 13:10:00,59.38,59.38,59.29,59.32,23070.0,45.9822,45.9822,45.9125,45.9357,23070.0
2018-01-09 13:15:00,59.31,59.33,59.3,59.33,12049.0,45.928,45.9435,45.9203,45.9435,12049.0
2018-01-09 13:20:00,59.33,59.35,59.3,59.34,19619.0,45.9435,45.959,45.9203,45.9512,19619.0
2018-01-09 13:25:00,59.34,59.37,59.33,59.37,19410.0,45.9512,45.9745,45.9435,45.9745,19410.0
2018-01-09 13:30:00,59.37,59.37,59.34,59.34,15337.0,45.9745,45.9745,45.9512,45.9512,15337.0
2018-01-09 13:35:00,59.34,59.36,59.33,59.35,14724.0,45.9512,45.9667,45.9435,45.959,14724.0
2018-01-09 13:40:00,59.35,59.36,59.34,59.35,29976.0,45.959,45.9667,45.9512,45.959,29976.0
2018-01-09 13:45:00,59.35,59.44,59.34,59.41,38070.0,45.959,46.0287,45.9512,46.0054,38070.0
2018-01-09 13:50:00,59.42,59.48,59.42,59.47,23802.0,46.0132,46.0596,46.0132,46.0519,23802.0
2018-01-09 13:55:00,59.47,59.49,59.46,59.48,20767.0,46.0519,46.0674,46.0442,46.0596,20767.0
2018-01-09 14:00:00,59.48,59.51,59.48,59.48,21051.0,46.0596,46.0829,46.0596,46.0596,21051.0
2018-01-09 14:05:00,59.49,59.5,59.44,59.44,16404.0,46.0674,46.0751,46.0287,46.0287,16404.0
2018-01-09 14:10:00,59.44,59.49,59.43,59.43,32409.0,46.0287,46.0674,46.0209,46.0209,32409.0
2018-01-09 14:15:00,59.44,59.44,59.39,59.42,27723.0,46.0287,46.0287,45.99,46.0132,27723.0
2018-01-09 14:20:00,59.43,59.43,59.38,59.38,23712.0,46.0209,46.0209,45.9822,45.9822,23712.0
2018-01-09 14:25:00,59.38,59.44,59.37,59.43,22651.0,45.9822,46.0287,45.9745,46.0209,22651.0
2018-01-09 14:30:00,59.43,59.43,59.36,59.36,27742.0,46.0209,46.0209,45.9667,45.9667,27742.0
2018-01-09 14:35:00,59.36,59.37,59.33,59.33,24531.0,45.9667,45.9745,45.9435,45.9435,24531.0
2018-01-09 14:40:00,59.34,59.34,59.3,59.32,23717.0,45.9512,45.9512,45.9203,45.9357,23717.0
2018-01-09 14:45:00,59.31,59.36,59.31,59.36,17042.0,45.928,45.9667,45.928,45.9667,17042.0
2018-01-09 14:50:00,59.36,59.39,59.32,59.37,27199.0,45.9667,45.99,45.9357,45.9745,27199.0
2018-01-09 14:55:00,59.37,59.39,59.34,59.36,31297.0,45.9745,45.99,45.9512,45.9667,31297.0
2018-01-09 15:00:00,59.36,59.36,59.29,59.34,31178.0,45.9667,45.9667,45.9125,45.9512,31178.0
2018-01-09 15:05:00,59.33,59.42,59.32,59.4,38468.0,45.9435,46.0132,45.9357,45.9977,38468.0
2018-01-09 15:10:00,59.4,59.44,59.4,59.44,23219.0,45.9977,46.0287,45.9977,46.0287,23219.0
2018-01-09 15:15:00,59.43,59.44,59.38,59.39,31593.0,46.0209,46.0287,45.9822,45.99,31593.0
2018-01-09 15:20:00,59.39,59.39,59.32,59.35,37348.0,45.99,45.99,45.9357,45.959,37348.0
2018-01-09 15:25:00,59.35,59.41,59.34,59.37,35321.0,45.959,46.0054,45.9512,45.9745,35321.0
2018-01-09 15:30:00,59.36,59.38,59.32,59.34,66578.0,45.9667,45.9822,45.9357,45.9512,66578.0
2018-01-09 15:35:00,59.33,59.38,59.31,59.38,58637.0,45.9435,45.9822,45.928,45.9822,58637.0
2018-01-09 15:40:00,59.37,59.38,59.31,59.33,63246.0,45.9745,45.9822,45.928,45.9435,63246.0
2018-01-09 15:45:00,59.33,59.33,59.23,59.27,73250.0,45.9435,45.9435,45.8661,45.897,73250.0
2018-01-09 15:50:00,59.27,59.32,59.25,59.32,139629.0,45.897,45.9357,45.8815,45.9357,139629.0
2018-01-09 15:55:00,59.31,59.35,59.28,59.32,191094.0,45.928,45.959,45.9048,45.9357,191094.0
2018-01-10 09:30:00,58.89,58.96,58.75,58.76,87446.0,45.6028,45.657,45.4944,45.5021,87446.0
2018-01-10 09:35:00,58.75,58.83,58.61,58.63,42446.0,45.4944,45.5563,45.3859,45.4014,42446.0
2018-01-10 09:40:00,58.6,58.66,58.47,58.66,57432.0,45.3782,45.4247,45.2775,45.4247,57432.0
2018-01-10 09:45:00,58.63,58.67,58.47,58.52,41711.0,45.4014,45.4324,45.2775,45.3163,41711.0
2018-01-10 09:50:00,58.52,58.52,58.4,58.48,55263.0,45.3163,45.3163,45.2233,45.2853,55263.0
2018-01-10 09:55:00,58.45,58.57,58.43,58.53,37517.0,45.262,45.355,45.2466,45.324,37517.0
2018-01-10 10:00:00,58.48,58.5,58.37,58.44,49532.0,45.2853,45.3008,45.2001,45.2543,49532.0
2018-01-10 10:05:00,58.43,58.5,58.4,58.45,29639.0,45.2466,45.3008,45.2233,45.262,29639.0
2018-01-10 10:10:00,58.44,58.49,58.42,58.47,34049.0,45.2543,45.293,45.2388,45.2775,34049.0
2018-01-10 10:15:00,58.47,58.54,58.43,58.43,54107.0,45.2775,45.3317,45.2466,45.2466,54107.0
2018-01-10 10:20:00,58.44,58.49,58.4,58.48,37849.0,45.2543,45.293,45.2233,45.2853,37849.0
2018-01-10 10:25:00,58.47,58.51,58.41,58.47,38200.0,45.2775,45.3085,45.2311,45.2775,38200.0
2018-01-10 10:30:00,58.48,58.54,58.47,58.51,42070.0,45.2853,45.3317,45.2775,45.3085,42070.0
2018-01-10 10:35:00,58.51,58.62,58.5,58.57,37614.0,45.3085,45.3937,45.3008,45.355,37614.0
2018-01-10 10:40:00,58.58,58.62,58.5,58.54,46606.0,45.3627,45.3937,45.3008,45.3317,46606.0
2018-01-10 10:45:00,58.55,58.59,58.5,58.56,25707.0,45.3395,45.3705,45.3008,45.3472,25707.0
2018-01-10 10:50:00,58.56,58.59,58.49,58.59,48962.0,45.3472,45.3705,45.293,45.3705,48962.0
2018-01-10 10:55:00,58.59,58.65,58.58,58.64,24489.0,45.3705,45.4169,45.3627,45.4092,24489.0
2018-01-10 11:00:00,58.63,58.65,58.58,58.63,18970.0,45.4014,45.4169,45.3627,45.4014,18970.0
2018-01-10 11:05:00,58.63,58.66,58.62,58.65,15591.0,45.4014,45.4247,45.3937,45.4169,15591.0
2018-01-10 11:10:00,58.66,58.69,58.63,58.65,27846.0,45.4247,45.4479,45.4014,45.4169,27846.0
2018-01-10 11:15:00,58.65,58.65,58.54,58.55,72619.0,45.4169,45.4169,45.3317,45.3395,72619.0
2018-01-10 11:20:00,58.55,58.63,58.54,58.6,17787.0,45.3395,45.4014,45.3317,45.3782,17787.0
2018-01-10 11:25:00,58.59,58.59,58.47,58.52,36013.0,45.3705,45.3705,45.2775,45.3163,36013.0
2018-01-10 11:30:00,58.52,58.55,58.45,58.55,25815.0,45.3163,45.3395,45.262,45.3395,25815.0
2018-01-10 11:35:00,58.54,58.56,58.52,58.56,13271.0,45.3317,45.3472,45.3163,45.3472,13271.0
2018-01-10 11:40:00,58.57,58.57,58.47,58.48,21006.0,45.355,45.355,45.2775,45.2853,21006.0
2018-01-10 11:45:00,58.49,58.53,58.47,58.48,12768.0,45.293,45.324,45.2775,45.2853,12768.0
2018-01-10 11:50:00,58.48,58.56,58.47,58.55,10523.0,45.2853,45.3472,45.2775,45.3395,10523.0
2018-01-10 11:55:00,58.55,58.57,58.53,58.56,13528.0,45.3395,45.355,45.324,45.3472,13528.0
2018-01-10 12:00:00,58.56,58.72,58.56,58.72,39316.0,45.3472,45.4711,45.3472,45.4711,39316.0
2018-01-10 12:05:00,58.72,58.73,58.63,58.69,55874.0,45.4711,45.4789,45.4014,45.4479,55874.0
2018-01-10 12:10:00,58.69,58.76,58.66,58.76,36377.0,45.4479,45.5021,45.4247,45.5021,36377.0
2018-01-10 12:15:00,58.75,58.75,58.68,58.72,13260.0,45.4944,45.4944,45.4402,45.4711,13260.0
2018-01-10 12:20:00,58.72,58.73,58.69,58.71,15097.0,45.4711,45.4789,45.4479,45.4634,15097.0
2018-01-10 12:25:00,58.71,58.77,58.71,58.74,16659.0,45.4634,45.5098,45.4634,45.4866,16659.0
2018-01-10 12:30:00,58.74,58.76,58.73,58.74,44297.0,45.4866,45.5021,45.4789,45.4866,44297.0
2018-01-10 12:35:00,58.74,58.74,58.62,58.63,23072.0,45.4866,45.4866,45.3937,45.4014,23072.0
2018-01-10 12:40:00,58.63,58.66,58.58,58.58,28411.0,45.4014,45.4247,45.3627,45.3627,28411.0
2018-01-10 12:45:00,58.57,58.58,58.55,58.57,10172.0,45.355,45.3627,45.3395,45.355,10172.0
2018-01-10 12:50:00,58.57,58.58,58.56,58.58,8208.0,45.355,45.3627,45.3472,45.3627,8208.0
2018-01-10 12:55:00,58.57,58.58,58.55,58.55,12549.0,45.355,45.3627,45.3395,45.3395,12549.0
2018-01-10 13:00:00,58.56,58.59,58.56,58.58,12518.0,45.3472,45.3705,45.3472,45.3627,12518.0
2018-01-10 13:05:00,58.58,58.58,58.56,58.56,5087.0,45.3627,45.3627,45.3472,45.3472,5087.0
2018-01-10 13:10:00,58.56,58.57,58.55,58.55,14189.0,45.3472,45.355,45.3395,45.3395,14189.0
2018-01-10 13:15:00,58.55,58.57,58.55,58.56,12188.0,45.3395,45.355,45.3395,45.3472,12188.0
2018-01-10 13:20:00,58.56,58.58,58.56,58.57,11391.0,45.3472,45.3627,45.3472,45.355,11391.0
2018-01-10 13:25:00,58.58,58.6,58.57,58.59,13519.0,45.3627,45.3782,45.355,45.3705,13519.0
2018-01-10 13:30:00,58.59,58.6,58.55,58.59,17347.0,45.3705,45.3782,45.3395,45.3705,17347.0
2018-01-10 13:35:00,58.6,58.62,58.58,58.59,12652.0,45.3782,45.3937,45.3627,45.3705,12652.0
2018-01-10 13:40:00,58.58,58.59,58.58,58.59,7866.0,45.3627,45.3705,45.3627,45.3705,7866.0
2018-01-10 13:45:00,58.59,58.59,58.57,58.57,14830.0,45.3705,45.3705,45.355,45.355,14830.0
2018-01-10 13:50:00,58.58,58.59,58.57,58.57,13927.0,45.3627,45.3705,45.355,45.355,13927.0
2018-01-10 13:55:00,58.57,58.59,58.57,58.59,14535.0,45.355,45.3705,45.355,45.3705,14535.0
2018-01-10 14:00:00,58.58,58.59,58.57,58.58,14429.0,45.3627,45.3705,45.355,45.3627,14429.0
2018-01-10 14:05:00,58.58,58.58,58.5,58.5,15398.0,45.3627,45.3627,45.3008,45.3008,15398.0
2018-01-10 14:10:00,58.5,58.5,58.43,58.43,20219.0,45.3008,45.3008,45.2466,45.2466,20219.0
2018-01-10 14:15:00,58.43,58.46,58.4,58.41,18938.0,45.2466,45.2698,45.2233,45.2311,18938.0
2018-01-10 14:20:00,58.4,58.43,58.36,58.38,21949.0,45.2233,45.2466,45.1924,45.2078,21949.0
2018-01-10 14:25:00,58.38,58.42,58.37,58.42,20233.0,45.2078,45.2388,45.2001,45.2388,20233.0
2018-01-10 14:30:00,58.42,58.44,58.39,58.4,24094.0,45.2388,45.2543,45.2156,45.2233,24094.0
2018-01-10 14:35:00,58.4,58.44,58.38,58.43,29319.0,45.2233,45.2543,45.2078,45.2466,29319.0
2018-01-10 14:40:00,58.43,58.46,58.42,58.46,18298.0,45.2466,45.2698,45.2388,45.2698,18298.0
2018-01-10 14:45:00,58.46,58.46,58.43,58.46,16491.0,45.2698,45.2698,45.2466,45.2698,16491.0
2018-01-10 14:50:00,58.46,58.51,58.45,58.46,19543.0,45.2698,45.3085,45.262,45.2698,19543.0
2018-01-10 14:55:00,58.46,58.46,58.42,58.43,17902.0,45.2698,45.2698,45.2388,45.2466,17902.0
2018-01-10 15:00:00,58.43,58.44,58.39,58.42,32087.0,45.2466,45.2543,45.2156,45.2388,32087.0
2018-01-10 15:05:00,58.42,58.48,58.41,58.48,24800.0,45.2388,45.2853,45.2311,45.2853,24800.0
2018-01-10 15:10:00,58.48,58.48,58.43,58.48,33440.0,45.2853,45.2853,45.2466,45.2853,33440.0
2018-01-10 15:15:00,58.47,58.49,58.43,58.49,28550.0,45.2775,45.293,45.2466,45.293,28550.0
2018-01-10 15:20:00,58.49,58.51,58.47,58.47,28769.0,45.293,45.3085,45.2775,45.2775,28769.0
2018-01-10 15:25:00,58.47,58.49,58.45,58.46,49215.0,45.2775,45.293,45.262,45.2698,49215.0
2018-01-10 15:30:00,58.46,58.52,58.45,58.51,31151.0,45.2698,45.3163,45.262,45.3085,31151.0
2018-01-10 15:35:00,58.51,58.55,58.51,58.55,67206.0,45.3085,45.3395,45.3085,45.3395,67206.0
2018-01-10 15:40:00,58.55,58.59,58.52,58.54,51492.0,45.3395,45.3705,45.3163,45.3317,51492.0
2018-01-10 15:45:00,58.54,58.59,58.52,58.55,58963.0,45.3317,45.3705,45.3163,45.3395,58963.0
2018-01-10 15:50:00,58.56,58.61,58.55,58.58,69329.0,45.3472,45.3859,45.3395,45.3627,69329.0
2018-01-10 15:55:00,58.59,58.66,58.58,58.62,194446.0,45.3705,45.4247,45.3627,45.3937,194446.0
2018-01-11 09:30:00,58.7,58.79,58.54,58.68,82714.0,45.4556,45.5253,45.3317,45.4402,82714.0
2018-01-11 09:35:00,58.66,58.69,58.58,58.67,15629.0,45.4247,45.4479,45.3627,45.4324,15629.0
2018-01-11 09:40:00,58.67,58.72,58.44,58.45,32547.0,45.4324,45.4711,45.2543,45.262,32547.0
2018-01-11 09:45:00,58.44,58.5,58.35,58.35,28853.0,45.2543,45.3008,45.1846,45.1846,28853.0
2018-01-11 09:50:00,58.37,58.39,58.26,58.32,28576.0,45.2001,45.2156,45.1149,45.1614,28576.0
2018-01-11 09:55:00,58.34,58.38,58.32,58.35,11774.0,45.1769,45.2078,45.1614,45.1846,11774.0
2018-01-11 10:00:00,58.34,58.43,58.33,58.41,14225.0,45.1769,45.2466,45.1691,45.2311,14225.0
2018-01-11 10:05:00,58.42,58.53,58.42,58.53,20326.0,45.2388,45.324,45.2388,45.324,20326.0
2018-01-11 10:10:00,58.53,58.58,58.5,58.56,22986.0,45.324,45.3627,45.3008,45.3472,22986.0
2018-01-11 10:15:00,58.57,58.65,58.57,58.57,26046.0,45.355,45.4169,45.355,45.355,26046.0
2018-01-11 10:20:00,58.57,58.63,58.55,58.59,81994.0,45.355,45.4014,45.3395,45.3705,81994.0
2018-01-11 10:25:00,58.58,58.64,58.55,58.64,12925.0,45.3627,45.4092,45.3395,45.4092,12925.0
2018-01-11 10:30:00,58.63,58.64,58.6,58.64,27754.0,45.4014,45.4092,45.3782,45.4092,27754.0
2018-01-11 10:35:00,58.63,58.63,58.5,58.5,22626.0,45.4014,45.4014,45.3008,45.3008,22626.0
2018-01-11 10:40:00,58.5,58.5,58.42,58.43,24694.0,45.3008,45.3008,45.2388,45.2466,24694.0
2018-01-11 10:45:00,58.43,58.54,58.43,58.53,14256.0,45.2466,45.3317,45.2466,45.324,14256.0
2018-01-11 10:50:00,58.53,58.62,58.53,58.59,23599.0,45.324,45.3937,45.324,45.3705,23599.0
2018-01-11 10:55:00,58.59,58.62,58.55,58.57,21552.0,45.3705,45.3937,45.3395,45.355,21552.0
2018-01-11 11:00:00,58.57,58.57,58.5,58.52,41090.0,45.355,45.355,45.3008,45.3163,41090.0
2018-01-11 11:05:00,58.53,58.53,58.47,58.5,4622.0,45.324,45.324,45.2775,45.3008,4622.0
2018-01-11 11:10:00,58.49,58.52,58.48,58.52,19031.0,45.293,45.3163,45.2853,45.3163,19031.0
2018-01-11 11:15:00,58.52,58.53,58.5,58.52,22804.0,45.3163,45.324,45.3008,45.3163,22804.0
2018-01-11 11:20:00,58.51,58.69,58.51,58.65,31564.0,45.3085,45.4479,45.3085,45.4169,31564.0
2018-01-11 11:25:00,58.65,58.65,58.49,58.52,204480.0,45.4169,45.4169,45.293,45.3163,204480.0
2018-01-11 11:30:00,58.52,58.56,58.49,58.5,16427.0,45.3163,45.3472,45.293,45.3008,16427.0
2018-01-11 11:35:00,58.5,58.57,58.5,58.57,14698.0,45.3008,45.355,45.3008,45.355,14698.0
2018-01-11 11:40:00,58.56,58.6,58.53,58.53,13419.0,45.3472,45.3782,45.324,45.324,13419.0
2018-01-11 11:45:00,58.54,58.6,58.54,58.56,10511.0,45.3317,45.3782,45.3317,45.3472,10511.0
2018-01-11 11:50:00,58.57,58.58,58.55,58.56,9747.0,45.355,45.3627,45.3395,45.3472,9747.0
2018-01-11 11:55:00,58.56,58.66,58.55,58.66,16825.0,45.3472,45.4247,45.3395,45.4247,16825.0
2018-01-11 12:00:00,58.66,58.72,58.63,58.72,13453.0,45.4247,45.4711,45.4014,45.4711,13453.0
2018-01-11 12:05:00,58.71,58.72,58.59,58.65,15746.0,45.4634,45.4711,45.3705,45.4169,15746.0
2018-01-11 12:10:00,58.64,58.68,58.64,58.66,16324.0,45.4092,45.4402,45.4092,45.4247,16324.0
2018-01-11 12:15:00,58.65,58.66,58.61,58.63,9224.0,45.4169,45.4247,45.3859,45.4014,9224.0
2018-01-11 12:20:00,58.62,58.64,58.6,58.6,10184.0,45.3937,45.4092,45.3782,45.3782,10184.0
2018-01-11 12:25:00,58.61,58.63,58.59,58.61,16683.0,45.3859,45.4014,45.3705,45.3859,16683.0
2018-01-11 12:30:00,58.62,58.65,58.61,58.63,11114.0,45.3937,45.4169,45.3859,45.4014,11114.0
2018-01-11 12:35:00,58.63,58.66,58.6,58.64,12693.0,45.4014,45.4247,45.3782,45.4092,12693.0
2018-01-11 12:40:00,58.64,58.67,58.62,58.62,8901.0,45.4092,45.4324,45.3937,45.3937,8901.0
2018-01-11 12:45:00,58.63,58.69,58.62,58.63,9944.0,45.4014,45.4479,45.3937,45.4014,9944.0
2018-01-11 12:50:00,58.63,58.66,58.63,58.66,6753.0,45.4014,45.4247,45.4014,45.4247,6753.0
2018-01-11 12:55:00,58.66,58.68,58.63,58.65,10827.0,45.4247,45.4402,45.4014,45.4169,10827.0
2018-01-11 13:00:00,58.65,58.69,58.63,58.65,11556.0,45.4169,45.4479,45.4014,45.4169,11556.0
2018-01-11 13:05:00,58.64,58.67,58.61,58.63,35317.0,45.4092,45.4324,45.3859,45.4014,35317.0
2018-01-11 13:10:00,58.63,58.64,58.58,58.61,17072.0,45.4014,45.4092,45.3627,45.3859,17072.0
2018-01-11 13:15:00,58.6,58.61,58.58,58.59,22623.0,45.3782,45.3859,45.3627,45.3705,22623.0
2018-01-11 13:20:00,58.59,58.61,58.58,58.61,32169.0,45.3705,45.3859,45.3627,45.3859,32169.0
2018-01-11 13:25:00,58.59,58.6,58.58,58.58,27908.0,45.3705,45.3782,45.3627,45.3627,27908.0
2018-01-11 13:30:00,58.58,58.59,58.54,58.54,28155.0,45.3627,45.3705,45.3317,45.3317,28155.0
2018-01-11 13:35:00,58.55,58.55,58.49,58.49,11522.0,45.3395,45.3395,45.293,45.293,11522.0
2018-01-11 13:40:00,58.5,58.5,58.45,58.45,11827.0,45.3008,45.3008,45.262,45.262,11827.0
2018-01-11 13:45:00,58.45,58.47,58.44,58.44,4320.0,45.262,45.2775,45.2543,45.2543,4320.0
2018-01-11 13:50:00,58.43,58.44,58.42,58.42,4949.0,45.2466,45.2543,45.2388,45.2388,4949.0
2018-01-11 13:55:00,58.42,58.44,58.41,58.41,10178.0,45.2388,45.2543,45.2311,45.2311,10178.0
2018-01-11 14:00:00,58.41,58.41,58.36,58.37,12117.0,45.2311,45.2311,45.1924,45.2001,12117.0
2018-01-11 14:05:00,58.37,58.38,58.34,58.35,17579.0,45.2001,45.2078,45.1769,45.1846,17579.0
2018-01-11 14:10:00,58.34,58.36,58.27,58.28,35915.0,45.1769,45.1924,45.1227,45.1304,35915.0
2018-01-11 14:15:00,58.27,58.27,58.21,58.21,21593.0,45.1227,45.1227,45.0762,45.0762,21593.0
2018-01-11 14:20:00,58.21,58.22,58.17,58.18,14980.0,45.0762,45.0839,45.0452,45.053,14980.0
2018-01-11 14:25:00,58.18,58.18,58.15,58.18,22742.0,45.053,45.053,45.0297,45.053,22742.0
2018-01-11 14:30:00,58.18,58.19,58.16,58.18,10220.0,45.053,45.0607,45.0375,45.053,10220.0
2018-01-11 14:35:00,58.18,58.18,58.14,58.15,9214.0,45.053,45.053,45.022,45.0297,9214.0
2018-01-11 14:40:00,58.16,58.19,58.15,58.17,19710.0,45.0375,45.0607,45.0297,45.0452,19710.0
2018-01-11 14:45:00,58.17,58.19,58.16,58.18,23764.0,45.0452,45.0607,45.0375,45.053,23764.0
2018-01-11 14:50:00,58.18,58.23,58.15,58.16,16845.0,45.053,45.0917,45.0297,45.0375,16845.0
2018-01-11 14:55:00,58.17,58.18,58.15,58.16,12945.0,45.0452,45.053,45.0297,45.0375,12945.0
2018-01-11 15:00:00,58.15,58.16,58.11,58.12,19507.0,45.0297,45.0375,44.9988,45.0065,19507.0
2018-01-11 15:05:00,58.13,58.13,58.06,58.07,28886.0,45.0142,45.0142,44.96,44.9678,28886.0
2018-01-11 15:10:00,58.07,58.11,58.05,58.05,98876.0,44.9678,44.9988,44.9523,44.9523,98876.0
2018-01-11 15:15:00,58.05,58.09,58.05,58.05,45389.0,44.9523,44.9833,44.9523,44.9523,45389.0
2018-01-11 15:20:00,58.05,58.09,58.05,58.07,49268.0,44.9523,44.9833,44.9523,44.9678,49268.0
2018-01-11 15:25:00,58.06,58.08,58.02,58.03,48290.0,44.96,44.9755,44.9291,44.9368,48290.0
2018-01-11 15:30:00,58.03,58.04,57.97,58.0,61185.0,44.9368,44.9446,44.8903,44.9136,61185.0
2018-01-11 15:35:00,58.0,58.01,57.98,57.99,104161.0,44.9136,44.9213,44.8981,44.9058,104161.0
2018-01-11 15:40:00,57.98,58.01,57.96,57.98,53609.0,44.8981,44.9213,44.8826,44.8981,53609.0
2018-01-11 15:45:00,57.97,57.97,57.92,57.96,77006.0,44.8903,44.8903,44.8516,44.8826,77006.0
2018-01-11 15:50:00,57.96,57.99,57.95,57.96,111985.0,44.8826,44.9058,44.8749,44.8826,111985.0
2018-01-11 15:55:00,57.96,58.12,57.95,58.09,232080.0,44.8826,45.0065,44.8749,44.9833,232080.0
2018-01-12 09:30:00,58.27,58.34,58.07,58.16,46072.0,45.1227,45.1769,44.9678,45.0375,46072.0
2018-01-12 09:35:00,58.17,58.19,58.06,58.09,17590.0,45.0452,45.0607,44.96,44.9833,17590.0
2018-01-12 09:40:00,58.06,58.12,58.04,58.06,8367.0,44.96,45.0065,44.9446,44.96,8367.0
2018-01-12 09:45:00,58.07,58.07,57.82,57.97,32426.0,44.9678,44.9678,44.7742,44.8903,32426.0
2018-01-12 09:50:00,57.97,57.98,57.91,57.92,11836.0,44.8903,44.8981,44.8439,44.8516,11836.0
2018-01-12 09:55:00,57.91,57.93,57.87,57.87,18759.0,44.8439,44.8594,44.8129,44.8129,18759.0
2018-01-12 10:00:00,57.88,57.94,57.84,57.93,22417.0,44.8207,44.8671,44.7897,44.8594,22417.0
2018-01-12 10:05:00,57.92,57.93,57.78,57.79,21241.0,44.8516,44.8594,44.7432,44.751,21241.0
2018-01-12 10:10:00,57.78,57.81,57.72,57.78,33062.0,44.7432,44.7664,44.6968,44.7432,33062.0
2018-01-12 10:15:00,57.78,57.79,57.74,57.76,26992.0,44.7432,44.751,44.7122,44.7277,26992.0
2018-01-12 10:20:00,57.77,57.97,57.76,57.97,15216.0,44.7355,44.8903,44.7277,44.8903,15216.0
2018-01-12 10:25:00,57.96,57.97,57.92,57.94,14892.0,44.8826,44.8903,44.8516,44.8671,14892.0
2018-01-12 10:30:00,57.94,58.02,57.93,58.0,32721.0,44.8671,44.9291,44.8594,44.9136,32721.0
2018-01-12 10:35:00,58.01,58.15,57.99,58.1,31512.0,44.9213,45.0297,44.9058,44.991,31512.0
2018-01-12 10:40:00,58.11,58.12,58.05,58.09,14990.0,44.9988,45.0065,44.9523,44.9833,14990.0
2018-01-12 10:45:00,58.1,58.21,58.09,58.21,11906.0,44.991,45.0762,44.9833,45.0762,11906.0
2018-01-12 10:50:00,58.2,58.27,58.2,58.23,25693.0,45.0685,45.1227,45.0685,45.0917,25693.0
2018-01-12 10:55:00,58.23,58.25,58.13,58.14,25357.0,45.0917,45.1072,45.0142,45.022,25357.0
2018-01-12 11:00:00,58.14,58.14,58.06,58.07,28697.0,45.022,45.022,44.96,44.9678,28697.0
2018-01-12 11:05:00,58.06,58.06,58.0,58.02,20233.0,44.96,44.96,44.9136,44.9291,20233.0
2018-01-12 11:10:00,58.02,58.02,57.92,57.93,25309.0,44.9291,44.9291,44.8516,44.8594,25309.0
2018-01-12 11:15:00,57.93,58.02,57.92,58.0,10312.0,44.8594,44.9291,44.8516,44.9136,10312.0
2018-01-12 11:20:00,58.01,58.05,58.0,58.04,7932.0,44.9213,44.9523,44.9136,44.9446,7932.0
2018-01-12 11:25:00,58.03,58.05,58.02,58.03,13270.0,44.9368,44.9523,44.9291,44.9368,13270.0
2018-01-12 11:30:00,58.03,58.06,58.02,58.05,15284.0,44.9368,44.96,44.9291,44.9523,15284.0
2018-01-12 11:35:00,58.05,58.11,58.04,58.11,8200.0,44.9523,44.9988,44.9446,44.9988,8200.0
2018-01-12 11:40:00,58.11,58.11,57.99,57.99,36653.0,44.9988,44.9988,44.9058,44.9058,36653.0
2018-01-12 11:45:00,57.99,58.01,57.98,58.0,27399.0,44.9058,44.9213,44.8981,44.9136,27399.0
2018-01-12 11:50:00,58.01,58.01,57.99,57.99,26288.0,44.9213,44.9213,44.9058,44.9058,26288.0
2018-01-12 11:55:00,58.0,58.01,57.98,58.0,28750.0,44.9136,44.9213,44.8981,44.9136,28750.0
2018-01-12 12:00:00,58.0,58.02,57.98,57.98,11954.0,44.9136,44.9291,44.8981,44.8981,11954.0
2018-01-12 12:05:00,57.99,58.0,57.95,57.96,15192.0,44.9058,44.9136,44.8749,44.8826,15192.0
2018-01-12 12:10:00,57.95,57.96,57.9,57.9,9560.0,44.8749,44.8826,44.8361,44.8361,9560.0
2018-01-12 12:15:00,57.9,57.94,57.89,57.94,8723.0,44.8361,44.8671,44.8284,44.8671,8723.0
2018-01-12 12:20:00,57.94,57.97,57.94,57.96,10990.0,44.8671,44.8903,44.8671,44.8826,10990.0
2018-01-12 12:25:00,57.96,57.97,57.93,57.94,12059.0,44.8826,44.8903,44.8594,44.8671,12059.0
2018-01-12 12:30:00,57.95,57.97,57.93,57.96,9330.0,44.8749,44.8903,44.8594,44.8826,9330.0
2018-01-12 12:35:00,57.95,57.96,57.94,57.95,9878.0,44.8749,44.8826,44.8671,44.8749,9878.0
2018-01-12 12:40:00,57.95,57.96,57.92,57.96,11877.0,44.8749,44.8826,44.8516,44.8826,11877.0
2018-01-12 12:45:00,57.96,57.99,57.95,57.99,16154.0,44.8826,44.9058,44.8749,44.9058,16154.0
2018-01-12 12:50:00,58.0,58.01,57.98,57.99,8848.0,44.9136,44.9213,44.8981,44.9058,8848.0
2018-01-12 12:55:00,58.0,58.0,57.98,57.99,8935.0,44.9136,44.9136,44.8981,44.9058,8935.0
2018-01-12 13:00:00,58.0,58.03,58.0,58.01,20622.0,44.9136,44.9368,44.9136,44.9213,20622.0
2018-01-12 13:05:00,58.01,58.02,57.99,58.0,26667.0,44.9213,44.9291,44.9058,44.9136,26667.0
2018-01-12 13:10:00,58.0,58.0,57.99,57.99,9105.0,44.9136,44.9136,44.9058,44.9058,9105.0
2018-01-12 13:15:00,58.0,58.01,57.96,57.98,23050.0,44.9136,44.9213,44.8826,44.8981,23050.0
2018-01-12 13:20:00,57.98,57.99,57.94,57.95,9005.0,44.8981,44.9058,44.8671,44.8749,9005.0
2018-01-12 13:25:00,57.96,57.97,57.95,57.97,10781.0,44.8826,44.8903,44.8749,44.8903,10781.0
2018-01-12 13:30:00,57.97,57.99,57.96,57.98,9466.0,44.8903,44.9058,44.8826,44.8981,9466.0
2018-01-12 13:35:00,57.98,57.99,57.96,57.96,6572.0,44.8981,44.9058,44.8826,44.8826,6572.0
2018-01-12 13:40:00,57.96,57.97,57.93,57.95,20711.0,44.8826,44.8903,44.8594,44.8749,20711.0
2018-01-12 13:45:00,57.94,57.96,57.92,57.94,12397.0,44.8671,44.8826,44.8516,44.8671,12397.0
2018-01-12 13:50:00,57.93,57.97,57.93,57.95,14749.0,44.8594,44.8903,44.8594,44.8749,14749.0
2018-01-12 13:55:00,57.95,57.97,57.93,57.97,15889.0,44.8749,44.8903,44.8594,44.8903,15889.0
2018-01-12 14:00:00,57.97,57.99,57.96,57.97,30771.0,44.8903,44.9058,44.8826,44.8903,30771.0
2018-01-12 14:05:00,57.97,58.0,57.94,57.95,18875.0,44.8903,44.9136,44.8671,44.8749,18875.0
2018-01-12 14:10:00,57.95,57.96,57.94,57.96,17646.0,44.8749,44.8826,44.8671,44.8826,17646.0
2018-01-12 14:15:00,57.96,57.99,57.95,57.97,17740.0,44.8826,44.9058,44.8749,44.8903,17740.0
2018-01-12 14:20:00,57.98,57.98,57.95,57.96,12703.0,44.8981,44.8981,44.8749,44.8826,12703.0
2018-01-12 14:25:00,57.96,57.99,57.95,57.95,19684.0,44.8826,44.9058,44.8749,44.8749,19684.0
2018-01-12 14:30:00,57.96,57.98,57.93,57.94,23417.0,44.8826,44.8981,44.8594,44.8671,23417.0
2018-01-12 14:35:00,57.93,57.95,57.9,57.9,31779.0,44.8594,44.8749,44.8361,44.8361,31779.0
2018-01-12 14:40:00,57.89,57.91,57.86,57.9,21570.0,44.8284,44.8439,44.8052,44.8361,21570.0
2018-01-12 14:45:00,57.89,57.9,57.83,57.85,17435.0,44.8284,44.8361,44.7819,44.7974,17435.0
2018-01-12 14:50:00,57.85,57.86,57.84,57.84,17751.0,44.7974,44.8052,44.7897,44.7897,17751.0
2018-01-12 14:55:00,57.86,57.88,57.84,57.88,19634.0,44.8052,44.8207,44.7897,44.8207,19634.0
2018-01-12 15:00:00,57.88,57.88,57.86,57.87,15795.0,44.8207,44.8207,44.8052,44.8129,15795.0
2018-01-12 15:05:00,57.87,57.88,57.86,57.87,23069.0,44.8129,44.8207,44.8052,44.8129,23069.0
2018-01-12 15:10:00,57.87,57.87,57.82,57.83,58437.0,44.8129,44.8129,44.7742,44.7819,58437.0
2018-01-12 15:15:00,57.84,57.87,57.83,57.84,22503.0,44.7897,44.8129,44.7819,44.7897,22503.0
2018-01-12 15:20:00,57.85,57.85,57.82,57.83,14993.0,44.7974,44.7974,44.7742,44.7819,14993.0
2018-01-12 15:25:00,57.84,57.88,57.82,57.85,59290.0,44.7897,44.8207,44.7742,44.7974,59290.0
2018-01-12 15:30:00,57.85,57.92,57.84,57.91,38564.0,44.7974,44.8516,44.7897,44.8439,38564.0
2018-01-12 15:35:00,57.91,57.91,57.86,57.87,44451.0,44.8439,44.8439,44.8052,44.8129,44451.0
2018-01-12 15:40:00,57.87,57.88,57.8,57.82,59535.0,44.8129,44.8207,44.7587,44.7742,59535.0
2018-01-12 15:45:00,57.82,57.9,57.81,57.87,121629.0,44.7742,44.8361,44.7664,44.8129,121629.0
2018-01-12 15:50:00,57.87,57.91,57.85,57.86,90290.0,44.8129,44.8439,44.7974,44.8052,90290.0
2018-01-12 15:55:00,57.85,57.87,57.78,57.84,168987.0,44.7974,44.8129,44.7432,44.7897,168987.0
2018-01-16 09:30:00,57.97,58.24,57.9,58.23,117115.0,44.8903,45.0994,44.8361,45.0917,117115.0
2018-01-16 09:35:00,58.24,58.28,58.02,58.11,27497.0,45.0994,45.1304,44.9291,44.9988,27497.0
2018-01-16 09:40:00,58.11,58.39,58.1,58.36,218008.0,44.9988,45.2156,44.991,45.1924,218008.0
2018-01-16 09:45:00,58.35,58.5,58.32,58.46,21647.0,45.1846,45.3008,45.1614,45.2698,21647.0
2018-01-16 09:50:00,58.48,58.66,58.41,58.6,105093.0,45.2853,45.4247,45.2311,45.3782,105093.0
2018-01-16 09:55:00,58.59,58.7,58.56,58.6,86979.0,45.3705,45.4556,45.3472,45.3782,86979.0
2018-01-16 10:00:00,58.6,58.62,58.53,58.62,43438.0,45.3782,45.3937,45.324,45.3937,43438.0
2018-01-16 10:05:00,58.62,58.68,58.54,58.54,64152.0,45.3937,45.4402,45.3317,45.3317,64152.0
2018-01-16 10:10:00,58.53,58.61,58.51,58.59,41649.0,45.324,45.3859,45.3085,45.3705,41649.0
2018-01-16 10:15:00,58.59,58.67,58.57,58.57,42946.0,45.3705,45.4324,45.355,45.355,42946.0
2018-01-16 10:20:00,58.57,58.58,58.38,58.4,16690.0,45.355,45.3627,45.2078,45.2233,16690.0
2018-01-16 10:25:00,58.39,58.44,58.39,58.42,16152.0,45.2156,45.2543,45.2156,45.2388,16152.0
2018-01-16 10:30:00,58.43,58.44,58.34,58.39,24485.0,45.2466,45.2543,45.1769,45.2156,24485.0
2018-01-16 10:35:00,58.38,58.39,58.25,58.35,70114.0,45.2078,45.2156,45.1072,45.1846,70114.0
2018-01-16 10:40:00,58.35,58.38,58.32,58.37,22337.0,45.1846,45.2078,45.1614,45.2001,22337.0
2018-01-16 10:45:00,58.37,58.39,58.36,58.38,18338.0,45.2001,45.2156,45.1924,45.2078,18338.0
2018-01-16 10:50:00,58.38,58.47,58.37,58.39,34015.0,45.2078,45.2775,45.2001,45.2156,34015.0
2018-01-16 10:55:00,58.39,58.4,58.26,58.28,14246.0,45.2156,45.2233,45.1149,45.1304,14246.0
2018-01-16 11:00:00,58.29,58.36,58.25,58.35,10668.0,45.1381,45.1924,45.1072,45.1846,10668.0
2018-01-16 11:05:00,58.35,58.35,58.24,58.25,15912.0,45.1846,45.1846,45.0994,45.1072,15912.0
2018-01-16 11:10:00,58.24,58.34,58.24,58.32,22370.0,45.0994,45.1769,45.0994,45.1614,22370.0
2018-01-16 11:15:00,58.3,58.35,58.29,58.3,32890.0,45.1459,45.1846,45.1381,45.1459,32890.0
2018-01-16 11:20:00,58.3,58.33,58.29,58.3,45612.0,45.1459,45.1691,45.1381,45.1459,45612.0
2018-01-16 11:25:00,58.3,58.35,58.29,58.32,56291.0,45.1459,45.1846,45.1381,45.1614,56291.0
2018-01-16 11:30:00,58.33,58.35,58.24,58.35,44832.0,45.1691,45.1846,45.0994,45.1846,44832.0
2018-01-16 11:35:00,58.34,58.35,58.29,58.33,11344.0,45.1769,45.1846,45.1381,45.1691,11344.0
2018-01-16 11:40:00,58.33,58.46,58.33,58.43,41235.0,45.1691,45.2698,45.1691,45.2466,41235.0
2018-01-16 11:45:00,58.44,58.54,58.39,58.52,27079.0,45.2543,45.3317,45.2156,45.3163,27079.0
2018-01-16 11:50:00,58.51,58.52,58.37,58.38,27542.0,45.3085,45.3163,45.2001,45.2078,27542.0
2018-01-16 11:55:00,58.4,58.48,58.4,58.44,17622.0,45.2233,45.2853,45.2233,45.2543,17622.0
2018-01-16 12:00:00,58.45,58.48,58.45,58.48,8783.0,45.262,45.2853,45.262,45.2853,8783.0
2018-01-16 12:05:00,58.48,58.5,58.44,58.46,7615.0,45.2853,45.3008,45.2543,45.2698,7615.0
2018-01-16 12:10:00,58.47,58.49,58.45,58.46,9123.0,45.2775,45.293,45.262,45.2698,9123.0
2018-01-16 12:15:00,58.46,58.51,58.44,58.51,12307.0,45.2698,45.3085,45.2543,45.3085,12307.0
2018-01-16 12:20:00,58.5,58.5,58.46,58.48,20224.0,45.3008,45.3008,45.2698,45.2853,20224.0
2018-01-16 12:25:00,58.49,58.5,58.45,58.45,20050.0,45.293,45.3008,45.262,45.262,20050.0
2018-01-16 12:30:00,58.46,58.47,58.39,58.39,20717.0,45.2698,45.2775,45.2156,45.2156,20717.0
2018-01-16 12:35:00,58.39,58.45,58.39,58.44,16352.0,45.2156,45.262,45.2156,45.2543,16352.0
2018-01-16 12:40:00,58.44,58.45,58.41,58.41,15627.0,45.2543,45.262,45.2311,45.2311,15627.0
2018-01-16 12:45:00,58.42,58.44,58.39,58.43,11394.0,45.2388,45.2543,45.2156,45.2466,11394.0
2018-01-16 12:50:00,58.43,58.51,58.41,58.5,22115.0,45.2466,45.3085,45.2311,45.3008,22115.0
2018-01-16 12:55:00,58.51,58.56,58.5,58.52,20299.0,45.3085,45.3472,45.3008,45.3163,20299.0
2018-01-16 13:00:00,58.53,58.6,58.53,58.6,20796.0,45.324,45.3782,45.324,45.3782,20796.0
2018-01-16 13:05:00,58.6,58.74,58.6,58.74,32501.0,45.3782,45.4866,45.3782,45.4866,32501.0
2018-01-16 13:10:00,58.74,58.75,58.69,58.73,80426.0,45.4866,45.4944,45.4479,45.4789,80426.0
2018-01-16 13:15:00,58.73,58.75,58.69,58.7,36026.0,45.4789,45.4944,45.4479,45.4556,36026.0
2018-01-16 13:20:00,58.7,58.72,58.64,58.67,26828.0,45.4556,45.4711,45.4092,45.4324,26828.0
2018-01-16 13:25:00,58.68,58.68,58.61,58.62,8527.0,45.4402,45.4402,45.3859,45.3937,8527.0
2018-01-16 13:30:00,58.63,58.64,58.58,58.58,6250.0,45.4014,45.4092,45.3627,45.3627,6250.0
2018-01-16 13:35:00,58.58,58.58,58.53,58.56,12946.0,45.3627,45.3627,45.324,45.3472,12946.0
2018-01-16 13:40:00,58.58,58.58,58.52,58.53,10758.0,45.3627,45.3627,45.3163,45.324,10758.0
2018-01-16 13:45:00,58.54,58.58,58.53,58.53,12450.0,45.3317,45.3627,45.324,45.324,12450.0
2018-01-16 13:50:00,58.54,58.59,58.53,58.59,8418.0,45.3317,45.3705,45.324,45.3705,8418.0
2018-01-16 13:55:00,58.58,58.6,58.56,58.59,13937.0,45.3627,45.3782,45.3472,45.3705,13937.0
2018-01-16 14:00:00,58.59,58.6,58.57,58.59,10438.0,45.3705,45.3782,45.355,45.3705,10438.0
2018-01-16 14:05:00,58.59,58.7,58.59,58.65,23168.0,45.3705,45.4556,45.3705,45.4169,23168.0
2018-01-16 14:10:00,58.65,58.69,58.63,58.65,14744.0,45.4169,45.4479,45.4014,45.4169,14744.0
2018-01-16 14:15:00,58.66,58.68,58.58,58.62,17331.0,45.4247,45.4402,45.3627,45.3937,17331.0
2018-01-16 14:20:00,58.62,58.64,58.6,58.62,16816.0,45.3937,45.4092,45.3782,45.3937,16816.0
2018-01-16 14:25:00,58.62,58.71,58.62,58.69,41647.0,45.3937,45.4634,45.3937,45.4479,41647.0
2018-01-16 14:30:00,58.68,58.72,58.66,58.71,54924.0,45.4402,45.4711,45.4247,45.4634,54924.0
2018-01-16 14:35:00,58.71,58.72,58.64,58.66,22786.0,45.4634,45.4711,45.4092,45.4247,22786.0
2018-01-16 14:40:00,58.65,58.72,58.65,58.68,73819.0,45.4169,45.4711,45.4169,45.4402,73819.0
2018-01-16 14:45:00,58.68,58.7,58.61,58.66,41224.0,45.4402,45.4556,45.3859,45.4247,41224.0
2018-01-16 14:50:00,58.67,58.7,58.54,58.61,53360.0,45.4324,45.4556,45.3317,45.3859,53360.0
2018-01-16 14:55:00,58.6,58.64,58.59,58.59,28831.0,45.3782,45.4092,45.3705,45.3705,28831.0
2018-01-16 15:00:00,58.59,58.67,58.58,58.65,38939.0,45.3705,45.4324,45.3627,45.4169,38939.0
2018-01-16 15:05:00,58.65,58.73,58.61,58.72,40464.0,45.4169,45.4789,45.3859,45.4711,40464.0
2018-01-16 15:10:00,58.71,58.72,58.62,58.62,42274.0,45.4634,45.4711,45.3937,45.3937,42274.0
2018-01-16 15:15:00,58.63,58.63,58.57,58.57,46862.0,45.4014,45.4014,45.355,45.355,46862.0
2018-01-16 15:20:00,58.58,58.58,58.52,58.53,74914.0,45.3627,45.3627,45.3163,45.324,74914.0
2018-01-16 15:25:00,58.53,58.54,58.49,58.54,46586.0,45.324,45.3317,45.293,45.3317,46586.0
2018-01-16 15:30:00,58.53,58.53,58.43,58.46,60092.0,45.324,45.324,45.2466,45.2698,60092.0
2018-01-16 15:35:00,58.46,58.52,58.44,58.46,28645.0,45.2698,45.3163,45.2543,45.2698,28645.0
2018-01-16 15:40:00,58.46,58.5,58.4,58.44,63405.0,45.2698,45.3008,45.2233,45.2543,63405.0
2018-01-16 15:45:00,58.43,58.44,58.39,58.43,62052.0,45.2466,45.2543,45.2156,45.2466,62052.0
2018-01-16 15:50:00,58.44,58.46,58.39,58.4,96727.0,45.2543,45.2698,45.2156,45.2233,96727.0
2018-01-16 15:55:00,58.4,58.44,58.38,58.42,175875.0,45.2233,45.2543,45.2078,45.2388,175875.0
2018-01-17 09:30:00,58.67,58.78,58.49,58.75,75047.0,45.4324,45.5176,45.293,45.4944,75047.0
2018-01-17 09:35:00,58.74,58.87,58.66,58.67,57838.0,45.4866,45.5873,45.4247,45.4324,57838.0
2018-01-17 09:40:00,58.66,58.68,58.56,58.62,15551.0,45.4247,45.4402,45.3472,45.3937,15551.0
2018-01-17 09:45:00,58.63,58.75,58.61,58.62,20199.0,45.4014,45.4944,45.3859,45.3937,20199.0
2018-01-17 09:50:00,58.63,58.75,58.56,58.71,43384.0,45.4014,45.4944,45.3472,45.4634,43384.0
2018-01-17 09:55:00,58.7,58.93,58.7,58.9,98172.0,45.4556,45.6337,45.4556,45.6105,98172.0
2018-01-17 10:00:00,58.88,58.96,58.85,58.94,92052.0,45.595,45.657,45.5718,45.6415,92052.0
2018-01-17 10:05:00,58.93,59.06,58.87,59.05,72800.0,45.6337,45.7344,45.5873,45.7267,72800.0
2018-01-17 10:10:00,59.05,59.19,59.03,59.19,28927.0,45.7267,45.8351,45.7112,45.8351,28927.0
2018-01-17 10:15:00,59.19,59.29,59.18,59.21,83695.0,45.8351,45.9125,45.8273,45.8506,83695.0
2018-01-17 10:20:00,59.2,59.27,59.18,59.22,28757.0,45.8428,45.897,45.8273,45.8583,28757.0
2018-01-17 10:25:00,59.22,59.23,59.12,59.21,37037.0,45.8583,45.8661,45.7809,45.8506,37037.0
2018-01-17 10:30:00,59.22,59.28,59.18,59.26,54813.0,45.8583,45.9048,45.8273,45.8893,54813.0
2018-01-17 10:35:00,59.27,59.49,59.26,59.41,122151.0,45.897,46.0674,45.8893,46.0054,122151.0
2018-01-17 10:40:00,59.4,59.4,59.21,59.22,26633.0,45.9977,45.9977,45.8506,45.8583,26633.0
2018-01-17 10:45:00,59.22,59.24,59.18,59.19,20852.0,45.8583,45.8738,45.8273,45.8351,20852.0
2018-01-17 10:50:00,59.18,59.18,59.07,59.09,27582.0,45.8273,45.8273,45.7422,45.7576,27582.0
2018-01-17 10:55:00,59.09,59.17,59.08,59.13,42403.0,45.7576,45.8196,45.7499,45.7886,42403.0
2018-01-17 11:00:00,59.13,59.15,59.1,59.15,15269.0,45.7886,45.8041,45.7654,45.8041,15269.0
2018-01-17 11:05:00,59.15,59.21,59.12,59.19,61140.0,45.8041,45.8506,45.7809,45.8351,61140.0
2018-01-17 11:10:00,59.19,59.28,59.19,59.27,28367.0,45.8351,45.9048,45.8351,45.897,28367.0
2018-01-17 11:15:00,59.27,59.27,59.2,59.21,20068.0,45.897,45.897,45.8428,45.8506,20068.0
2018-01-17 11:20:00,59.21,59.22,59.09,59.11,16809.0,45.8506,45.8583,45.7576,45.7731,16809.0
2018-01-17 11:25:00,59.11,59.14,59.07,59.08,12624.0,45.7731,45.7964,45.7422,45.7499,12624.0
2018-01-17 11:30:00,59.08,59.19,59.07,59.19,40037.0,45.7499,45.8351,45.7422,45.8351,40037.0
2018-01-17 11:35:00,59.18,59.18,59.06,59.1,49266.0,45.8273,45.8273,45.7344,45.7654,49266.0
2018-01-17 11:40:00,59.11,59.15,59.1,59.14,13663.0,45.7731,45.8041,45.7654,45.7964,13663.0
2018-01-17 11:45:00,59.14,59.28,59.14,59.25,28736.0,45.7964,45.9048,45.7964,45.8815,28736.0
2018-01-17 11:50:00,59.25,59.27,59.2,59.22,16788.0,45.8815,45.897,45.8428,45.8583,16788.0
2018-01-17 11:55:00,59.23,59.23,59.15,59.19,30022.0,45.8661,45.8661,45.8041,45.8351,30022.0
2018-01-17 12:00:00,59.19,59.2,59.14,59.17,15911.0,45.8351,45.8428,45.7964,45.8196,15911.0
2018-01-17 12:05:00,59.16,59.2,59.16,59.19,14596.0,45.8118,45.8428,45.8118,45.8351,14596.0
2018-01-17 12:10:00,59.19,59.2,59.16,59.2,19104.0,45.8351,45.8428,45.8118,45.8428,19104.0
2018-01-17 12:15:00,59.21,59.21,59.18,59.18,10476.0,45.8506,45.8506,45.8273,45.8273,10476.0
2018-01-17 12:20:00,59.18,59.27,59.18,59.25,23019.0,45.8273,45.897,45.8273,45.8815,23019.0
2018-01-17 12:25:00,59.25,59.28,59.24,59.27,24134.0,45.8815,45.9048,45.8738,45.897,24134.0
2018-01-17 12:30:00,59.28,59.3,59.25,59.25,24590.0,45.9048,45.9203,45.8815,45.8815,24590.0
2018-01-17 12:35:00,59.26,59.35,59.25,59.34,27665.0,45.8893,45.959,45.8815,45.9512,27665.0
2018-01-17 12:40:00,59.34,59.37,59.33,59.34,17844.0,45.9512,45.9745,45.9435,45.9512,17844.0
2018-01-17 12:45:00,59.34,59.37,59.33,59.35,17326.0,45.9512,45.9745,45.9435,45.959,17326.0
2018-01-17 12:50:00,59.36,59.38,59.33,59.35,19761.0,45.9667,45.9822,45.9435,45.959,19761.0
2018-01-17 12:55:00,59.36,59.41,59.35,59.4,19146.0,45.9667,46.0054,45.959,45.9977,19146.0
2018-01-17 13:00:00,59.41,59.43,59.38,59.43,15575.0,46.0054,46.0209,45.9822,46.0209,15575.0
2018-01-17 13:05:00,59.44,59.44,59.37,59.38,33147.0,46.0287,46.0287,45.9745,45.9822,33147.0
2018-01-17 13:10:00,59.38,59.39,59.28,59.3,20153.0,45.9822,45.99,45.9048,45.9203,20153.0
2018-01-17 13:15:00,59.28,59.31,59.27,59.27,11348.0,45.9048,45.928,45.897,45.897,11348.0
2018-01-17 13:20:00,59.27,59.28,59.24,59.24,14398.0,45.897,45.9048,45.8738,45.8738,14398.0
2018-01-17 13:25:00,59.24,59.24,59.19,59.24,13864.0,45.8738,45.8738,45.8351,45.8738,13864.0
2018-01-17 13:30:00,59.24,59.28,59.23,59.27,45144.0,45.8738,45.9048,45.8661,45.897,45144.0
2018-01-17 13:35:00,59.28,59.31,59.28,59.31,19670.0,45.9048,45.928,45.9048,45.928,19670.0
2018-01-17 13:40:00,59.31,59.34,59.3,59.33,16281.0,45.928,45.9512,45.9203,45.9435,16281.0
2018-01-17 13:45:00,59.34,59.34,59.3,59.32,18242.0,45.9512,45.9512,45.9203,45.9357,18242.0
2018-01-17 13:50:00,59.33,59.33,59.3,59.32,16163.0,45.9435,45.9435,45.9203,45.9357,16163.0
2018-01-17 13:55:00,59.31,59.32,59.27,59.27,26012.0,45.928,45.9357,45.897,45.897,26012.0
2018-01-17 14:00:00,59.27,59.3,59.25,59.29,20736.0,45.897,45.9203,45.8815,45.9125,20736.0
2018-01-17 14:05:00,59.29,59.32,59.28,59.31,16382.0,45.9125,45.9357,45.9048,45.928,16382.0
2018-01-17 14:10:00,59.32,59.34,59.28,59.34,23139.0,45.9357,45.9512,45.9048,45.9512,23139.0
2018-01-17 14:15:00,59.33,59.34,59.31,59.31,41858.0,45.9435,45.9512,45.928,45.928,41858.0
2018-01-17 14:20:00,59.31,59.34,59.27,59.34,31716.0,45.928,45.9512,45.897,45.9512,31716.0
2018-01-17 14:25:00,59.34,59.34,59.22,59.23,20617.0,45.9512,45.9512,45.8583,45.8661,20617.0
2018-01-17 14:30:00,59.22,59.24,59.17,59.17,27821.0,45.8583,45.8738,45.8196,45.8196,27821.0
2018-01-17 14:35:00,59.19,59.22,59.16,59.18,20491.0,45.8351,45.8583,45.8118,45.8273,20491.0
2018-01-17 14:40:00,59.17,59.21,59.15,59.2,16518.0,45.8196,45.8506,45.8041,45.8428,16518.0
2018-01-17 14:45:00,59.2,59.24,59.2,59.23,21572.0,45.8428,45.8738,45.8428,45.8661,21572.0
2018-01-17 14:50:00,59.23,59.25,59.19,59.23,38438.0,45.8661,45.8815,45.8351,45.8661,38438.0
2018-01-17 14:55:00,59.22,59.23,59.17,59.2,23797.0,45.8583,45.8661,45.8196,45.8428,23797.0
2018-01-17 15:00:00,59.2,59.23,59.18,59.18,23564.0,45.8428,45.8661,45.8273,45.8273,23564.0
2018-01-17 15:05:00,59.19,59.25,59.18,59.2,41207.0,45.8351,45.8815,45.8273,45.8428,41207.0
2018-01-17 15:10:00,59.19,59.2,59.16,59.16,18537.0,45.8351,45.8428,45.8118,45.8118,18537.0
2018-01-17 15:15:00,59.17,59.21,59.16,59.19,32510.0,45.8196,45.8506,45.8118,45.8351,32510.0
2018-01-17 15:20:00,59.19,59.2,59.17,59.19,25221.0,45.8351,45.8428,45.8196,45.8351,25221.0
2018-01-17 15:25:00,59.18,59.2,59.14,59.15,33547.0,45.8273,45.8428,45.7964,45.8041,33547.0
2018-01-17 15:30:00,59.15,59.16,59.1,59.11,22458.0,45.8041,45.8118,45.7654,45.7731,22458.0
2018-01-17 15:35:00,59.12,59.17,59.11,59.17,21251.0,45.7809,45.8196,45.7731,45.8196,21251.0
2018-01-17 15:40:00,59.17,59.21,59.14,59.15,57857.0,45.8196,45.8506,45.7964,45.8041,57857.0
2018-01-17 15:45:00,59.14,59.15,59.07,59.09,55204.0,45.7964,45.8041,45.7422,45.7576,55204.0
2018-01-17 15:50:00,59.1,59.11,59.05,59.06,60017.0,45.7654,45.7731,45.7267,45.7344,60017.0
2018-01-17 15:55:00,59.06,59.13,59.02,59.11,130889.0,45.7344,45.7886,45.7034,45.7731,130889.0
2018-01-18 09:30:00,59.23,59.23,58.75,58.79,61450.0,45.8661,45.8661,45.4944,45.5253,61450.0
2018-01-18 09:35:00,58.78,59.02,58.75,59.02,14844.0,45.5176,45.7034,45.4944,45.7034,14844.0
2018-01-18 09:40:00,59.04,59.09,58.93,58.93,12443.0,45.7189,45.7576,45.6337,45.6337,12443.0
2018-01-18 09:45:00,58.92,59.1,58.92,58.98,23296.0,45.626,45.7654,45.626,45.6725,23296.0
2018-01-18 09:50:00,58.98,59.04,58.95,58.95,20551.0,45.6725,45.7189,45.6492,45.6492,20551.0
2018-01-18 09:55:00,58.95,59.02,58.94,59.02,21226.0,45.6492,45.7034,45.6415,45.7034,21226.0
2018-01-18 10:00:00,59.01,59.1,58.98,59.01,30108.0,45.6957,45.7654,45.6725,45.6957,30108.0
2018-01-18 10:05:00,59.02,59.04,58.85,58.94,56212.0,45.7034,45.7189,45.5718,45.6415,56212.0
2018-01-18 10:10:00,58.94,58.94,58.81,58.82,15957.0,45.6415,45.6415,45.5408,45.5486,15957.0
2018-01-18 10:15:00,58.79,58.79,58.7,58.74,20453.0,45.5253,45.5253,45.4556,45.4866,20453.0
2018-01-18 10:20:00,58.74,58.76,58.67,58.69,12593.0,45.4866,45.5021,45.4324,45.4479,12593.0
2018-01-18 10:25:00,58.68,58.72,58.65,58.69,10762.0,45.4402,45.4711,45.4169,45.4479,10762.0
2018-01-18 10:30:00,58.7,58.71,58.53,58.55,17988.0,45.4556,45.4634,45.324,45.3395,17988.0
2018-01-18 10:35:00,58.54,58.6,58.53,58.59,20231.0,45.3317,45.3782,45.324,45.3705,20231.0
2018-01-18 10:40:00,58.59,58.6,58.51,58.57,20394.0,45.3705,45.3782,45.3085,45.355,20394.0
2018-01-18 10:45:00,58.58,58.6,58.51,58.54,11956.0,45.3627,45.3782,45.3085,45.3317,11956.0
2018-01-18 10:50:00,58.54,58.66,58.51,58.63,16190.0,45.3317,45.4247,45.3085,45.4014,16190.0
2018-01-18 10:55:00,58.62,58.63,58.5,58.55,13665.0,45.3937,45.4014,45.3008,45.3395,13665.0
2018-01-18 11:00:00,58.54,58.54,58.44,58.45,16124.0,45.3317,45.3317,45.2543,45.262,16124.0
2018-01-18 11:05:00,58.45,58.49,58.37,58.46,23304.0,45.262,45.293,45.2001,45.2698,23304.0
2018-01-18 11:10:00,58.46,58.54,58.44,58.46,42058.0,45.2698,45.3317,45.2543,45.2698,42058.0
2018-01-18 11:15:00,58.47,58.51,58.41,58.5,12437.0,45.2775,45.3085,45.2311,45.3008,12437.0
2018-01-18 11:20:00,58.52,58.52,58.42,58.45,41940.0,45.3163,45.3163,45.2388,45.262,41940.0
2018-01-18 11:25:00,58.45,58.51,58.42,58.47,40039.0,45.262,45.3085,45.2388,45.2775,40039.0
2018-01-18 11:30:00,58.46,58.55,58.45,58.53,13443.0,45.2698,45.3395,45.262,45.324,13443.0
2018-01-18 11:35:00,58.56,58.57,58.54,58.54,10644.0,45.3472,45.355,45.3317,45.3317,10644.0
2018-01-18 11:40:00,58.52,58.55,58.51,58.55,10895.0,45.3163,45.3395,45.3085,45.3395,10895.0
2018-01-18 11:45:00,58.55,58.55,58.47,58.51,12326.0,45.3395,45.3395,45.2775,45.3085,12326.0
2018-01-18 11:50:00,58.51,58.62,58.51,58.61,7434.0,45.3085,45.3937,45.3085,45.3859,7434.0
2018-01-18 11:55:00,58.61,58.65,58.6,58.63,11319.0,45.3859,45.4169,45.3782,45.4014,11319.0
2018-01-18 12:00:00,58.63,58.7,58.63,58.7,39820.0,45.4014,45.4556,45.4014,45.4556,39820.0
2018-01-18 12:05:00,58.7,58.78,58.66,58.74,92072.0,45.4556,45.5176,45.4247,45.4866,92072.0
2018-01-18 12:10:00,58.73,58.79,58.7,58.78,14379.0,45.4789,45.5253,45.4556,45.5176,14379.0
2018-01-18 12:15:00,58.77,58.79,58.76,58.78,21266.0,45.5098,45.5253,45.5021,45.5176,21266.0
2018-01-18 12:20:00,58.79,58.82,58.77,58.81,9283.0,45.5253,45.5486,45.5098,45.5408,9283.0
2018-01-18 12:25:00,58.81,58.84,58.8,58.81,9967.0,45.5408,45.564,45.5331,45.5408,9967.0
2018-01-18 12:30:00,58.81,58.81,58.78,58.78,10411.0,45.5408,45.5408,45.5176,45.5176,10411.0
2018-01-18 12:35:00,58.79,58.83,58.78,58.83,11186.0,45.5253,45.5563,45.5176,45.5563,11186.0
2018-01-18 12:40:00,58.83,58.88,58.83,58.87,18782.0,45.5563,45.595,45.5563,45.5873,18782.0
2018-01-18 12:45:00,58.86,58.94,58.86,58.94,16499.0,45.5795,45.6415,45.5795,45.6415,16499.0
2018-01-18 12:50:00,58.93,58.97,58.93,58.94,35155.0,45.6337,45.6647,45.6337,45.6415,35155.0
2018-01-18 12:55:00,58.94,58.94,58.86,58.9,10934.0,45.6415,45.6415,45.5795,45.6105,10934.0
2018-01-18 13:00:00,58.89,58.92,58.87,58.89,14197.0,45.6028,45.626,45.5873,45.6028,14197.0
2018-01-18 13:05:00,58.89,58.92,58.87,58.9,11181.0,45.6028,45.626,45.5873,45.6105,11181.0
2018-01-18 13:10:00,58.91,58.94,58.9,58.92,16887.0,45.6183,45.6415,45.6105,45.626,16887.0
2018-01-18 13:15:00,58.92,58.92,58.89,58.9,9327.0,45.626,45.626,45.6028,45.6105,9327.0
2018-01-18 13:20:00,58.88,58.88,58.85,58.85,6458.0,45.595,45.595,45.5718,45.5718,6458.0
2018-01-18 13:25:00,58.85,58.93,58.84,58.85,32163.0,45.5718,45.6337,45.564,45.5718,32163.0
2018-01-18 13:30:00,58.85,58.86,58.81,58.83,14694.0,45.5718,45.5795,45.5408,45.5563,14694.0
2018-01-18 13:35:00,58.81,58.83,58.81,58.82,6559.0,45.5408,45.5563,45.5408,45.5486,6559.0
2018-01-18 13:40:00,58.82,58.84,58.75,58.77,23890.0,45.5486,45.564,45.4944,45.5098,23890.0
2018-01-18 13:45:00,58.78,58.82,58.77,58.79,8297.0,45.5176,45.5486,45.5098,45.5253,8297.0
2018-01-18 13:50:00,58.79,58.8,58.78,58.78,11141.0,45.5253,45.5331,45.5176,45.5176,11141.0
2018-01-18 13:55:00,58.79,58.88,58.78,58.87,29841.0,45.5253,45.595,45.5176,45.5873,29841.0
2018-01-18 14:00:00,58.88,58.94,58.85,58.93,16672.0,45.595,45.6415,45.5718,45.6337,16672.0
2018-01-18 14:05:00,58.92,58.97,58.9,58.97,14821.0,45.626,45.6647,45.6105,45.6647,14821.0
2018-01-18 14:10:00,58.97,59.01,58.97,59.0,13501.0,45.6647,45.6957,45.6647,45.6879,13501.0
2018-01-18 14:15:00,59.0,59.01,58.97,59.0,10088.0,45.6879,45.6957,45.6647,45.6879,10088.0
2018-01-18 14:20:00,59.0,59.0,58.97,59.0,11325.0,45.6879,45.6879,45.6647,45.6879,11325.0
2018-01-18 14:25:00,58.99,59.0,58.97,58.99,5209.0,45.6802,45.6879,45.6647,45.6802,5209.0
2018-01-18 14:30:00,58.99,59.0,58.92,59.0,23589.0,45.6802,45.6879,45.626,45.6879,23589.0
2018-01-18 14:35:00,59.0,59.03,58.96,58.99,18529.0,45.6879,45.7112,45.657,45.6802,18529.0
2018-01-18 14:40:00,58.98,58.99,58.93,58.94,17454.0,45.6725,45.6802,45.6337,45.6415,17454.0
2018-01-18 14:45:00,58.93,58.93,58.88,58.89,9591.0,45.6337,45.6337,45.595,45.6028,9591.0
2018-01-18 14:50:00,58.89,58.92,58.85,58.92,74357.0,45.6028,45.626,45.5718,45.626,74357.0
2018-01-18 14:55:00,58.91,58.91,58.88,58.9,19507.0,45.6183,45.6183,45.595,45.6105,19507.0
2018-01-18 15:00:00,58.9,58.9,58.83,58.86,15977.0,45.6105,45.6105,45.5563,45.5795,15977.0
2018-01-18 15:05:00,58.86,58.88,58.85,58.86,11168.0,45.5795,45.595,45.5718,45.5795,11168.0
2018-01-18 15:10:00,58.85,58.85,58.81,58.82,7478.0,45.5718,45.5718,45.5408,45.5486,7478.0
2018-01-18 15:15:00,58.82,58.84,58.8,58.81,17160.0,45.5486,45.564,45.5331,45.5408,17160.0
2018-01-18 15:20:00,58.81,58.82,58.76,58.76,13551.0,45.5408,45.5486,45.5021,45.5021,13551.0
2018-01-18 15:25:00,58.76,58.77,58.67,58.72,24205.0,45.5021,45.5098,45.4324,45.4711,24205.0
2018-01-18 15:30:00,58.72,58.73,58.66,58.72,23867.0,45.4711,45.4789,45.4247,45.4711,23867.0
2018-01-18 15:35:00,58.72,58.72,58.65,58.67,28912.0,45.4711,45.4711,45.4169,45.4324,28912.0
2018-01-18 15:40:00,58.66,58.69,58.64,58.67,38267.0,45.4247,45.4479,45.4092,45.4324,38267.0
2018-01-18 15:45:00,58.67,58.69,58.65,58.67,36289.0,45.4324,45.4479,45.4169,45.4324,36289.0
2018-01-18 15:50:00,58.69,58.7,58.65,58.65,34949.0,45.4479,45.4556,45.4169,45.4169,34949.0
2018-01-18 15:55:00,58.66,58.67,58.61,58.67,166083.0,45.4247,45.4324,45.3859,45.4324,166083.0
2018-01-19 09:30:00,58.86,58.95,58.63,58.94,271339.0,45.5795,45.6492,45.4014,45.6415,271339.0
2018-01-19 09:35:00,58.93,58.95,58.83,58.83,14403.0,45.6337,45.6492,45.5563,45.5563,14403.0
2018-01-19 09:40:00,58.82,58.97,58.81,58.91,46520.0,45.5486,45.6647,45.5408,45.6183,46520.0
2018-01-19 09:45:00,58.91,59.04,58.91,58.95,26726.0,45.6183,45.7189,45.6183,45.6492,26726.0
2018-01-19 09:50:00,58.93,59.05,58.92,59.04,30098.0,45.6337,45.7267,45.626,45.7189,30098.0
2018-01-19 09:55:00,59.03,59.08,59.01,59.06,34652.0,45.7112,45.7499,45.6957,45.7344,34652.0
2018-01-19 10:00:00,59.06,59.11,59.04,59.08,31688.0,45.7344,45.7731,45.7189,45.7499,31688.0
2018-01-19 10:05:00,59.04,59.09,59.04,59.05,25262.0,45.7189,45.7576,45.7189,45.7267,25262.0
2018-01-19 10:10:00,59.08,59.18,59.06,59.18,47231.0,45.7499,45.8273,45.7344,45.8273,47231.0
2018-01-19 10:15:00,59.18,59.26,59.17,59.24,81856.0,45.8273,45.8893,45.8196,45.8738,81856.0
2018-01-19 10:20:00,59.24,59.42,59.23,59.42,38050.0,45.8738,46.0132,45.8661,46.0132,38050.0
2018-01-19 10:25:00,59.4,59.56,59.4,59.49,30849.0,45.9977,46.1216,45.9977,46.0674,30849.0
2018-01-19 10:30:00,59.49,59.49,59.38,59.39,17968.0,46.0674,46.0674,45.9822,45.99,17968.0
2018-01-19 10:35:00,59.38,59.38,59.31,59.33,19469.0,45.9822,45.9822,45.928,45.9435,19469.0
2018-01-19 10:40:00,59.34,59.39,59.33,59.36,15335.0,45.9512,45.99,45.9435,45.9667,15335.0
2018-01-19 10:45:00,59.36,59.45,59.36,59.4,29239.0,45.9667,46.0364,45.9667,45.9977,29239.0
2018-01-19 10:50:00,59.39,59.39,59.25,59.25,19774.0,45.99,45.99,45.8815,45.8815,19774.0
2018-01-19 10:55:00,59.26,59.36,59.22,59.35,41367.0,45.8893,45.9667,45.8583,45.959,41367.0
2018-01-19 11:00:00,59.35,59.36,59.26,59.27,15649.0,45.959,45.9667,45.8893,45.897,15649.0
2018-01-19 11:05:00,59.27,59.37,59.26,59.3,28706.0,45.897,45.9745,45.8893,45.9203,28706.0
2018-01-19 11:10:00,59.3,59.4,59.28,59.36,25274.0,45.9203,45.9977,45.9048,45.9667,25274.0
2018-01-19 11:15:00,59.35,59.36,59.32,59.32,12446.0,45.959,45.9667,45.9357,45.9357,12446.0
2018-01-19 11:20:00,59.33,59.38,59.29,59.35,17339.0,45.9435,45.9822,45.9125,45.959,17339.0
2018-01-19 11:25:00,59.35,59.46,59.34,59.45,19057.0,45.959,46.0442,45.9512,46.0364,19057.0
2018-01-19 11:30:00,59.45,59.53,59.45,59.48,42130.0,46.0364,46.0984,46.0364,46.0596,42130.0
2018-01-19 11:35:00,59.46,59.48,59.39,59.43,24385.0,46.0442,46.0596,45.99,46.0209,24385.0
2018-01-19 11:40:00,59.42,59.51,59.4,59.48,90878.0,46.0132,46.0829,45.9977,46.0596,90878.0
2018-01-19 11:45:00,59.47,59.47,59.34,59.34,38058.0,46.0519,46.0519,45.9512,45.9512,38058.0
2018-01-19 11:50:00,59.35,59.42,59.3,59.39,43886.0,45.959,46.0132,45.9203,45.99,43886.0
2018-01-19 11:55:00,59.39,59.47,59.34,59.39,50719.0,45.99,46.0519,45.9512,45.99,50719.0
2018-01-19 12:00:00,59.39,59.46,59.34,59.37,76627.0,45.99,46.0442,45.9512,45.9745,76627.0
2018-01-19 12:05:00,59.37,59.43,59.36,59.39,59466.0,45.9745,46.0209,45.9667,45.99,59466.0
2018-01-19 12:10:00,59.4,59.41,59.35,59.41,41243.0,45.9977,46.0054,45.959,46.0054,41243.0
2018-01-19 12:15:00,59.41,59.43,59.31,59.33,36139.0,46.0054,46.0209,45.928,45.9435,36139.0
2018-01-19 12:20:00,59.33,59.33,59.25,59.26,12362.0,45.9435,45.9435,45.8815,45.8893,12362.0
2018-01-19 12:25:00,59.25,59.31,59.23,59.3,35391.0,45.8815,45.928,45.8661,45.9203,35391.0
2018-01-19 12:30:00,59.3,59.31,59.25,59.27,14958.0,45.9203,45.928,45.8815,45.897,14958.0
2018-01-19 12:35:00,59.26,59.28,59.22,59.22,24008.0,45.8893,45.9048,45.8583,45.8583,24008.0
2018-01-19 12:40:00,59.22,59.32,59.22,59.3,25161.0,45.8583,45.9357,45.8583,45.9203,25161.0
2018-01-19 12:45:00,59.3,59.31,59.29,59.29,5858.0,45.9203,45.928,45.9125,45.9125,5858.0
2018-01-19 12:50:00,59.29,59.3,59.26,59.26,11389.0,45.9125,45.9203,45.8893,45.8893,11389.0
2018-01-19 12:55:00,59.26,59.32,59.25,59.29,35206.0,45.8893,45.9357,45.8815,45.9125,35206.0
2018-01-19 13:00:00,59.29,59.31,59.27,59.3,11720.0,45.9125,45.928,45.897,45.9203,11720.0
2018-01-19 13:05:00,59.3,59.3,59.28,59.29,12515.0,45.9203,45.9203,45.9048,45.9125,12515.0
2018-01-19 13:10:00,59.3,59.31,59.28,59.3,11914.0,45.9203,45.928,45.9048,45.9203,11914.0
2018-01-19 13:15:00,59.29,59.31,59.29,59.3,6655.0,45.9125,45.928,45.9125,45.9203,6655.0
2018-01-19 13:20:00,59.3,59.31,59.27,59.28,9333.0,45.9203,45.928,45.897,45.9048,9333.0
2018-01-19 13:25:00,59.28,59.29,59.27,59.28,9491.0,45.9048,45.9125,45.897,45.9048,9491.0
2018-01-19 13:30:00,59.27,59.31,59.25,59.31,21864.0,45.897,45.928,45.8815,45.928,21864.0
2018-01-19 13:35:00,59.3,59.31,59.28,59.28,18293.0,45.9203,45.928,45.9048,45.9048,18293.0
2018-01-19 13:40:00,59.27,59.29,59.24,59.28,49505.0,45.897,45.9125,45.8738,45.9048,49505.0
2018-01-19 13:45:00,59.28,59.32,59.27,59.27,31114.0,45.9048,45.9357,45.897,45.897,31114.0
2018-01-19 13:50:00,59.27,59.29,59.27,59.28,31782.0,45.897,45.9125,45.897,45.9048,31782.0
2018-01-19 13:55:00,59.28,59.29,59.26,59.26,26791.0,45.9048,45.9125,45.8893,45.8893,26791.0
2018-01-19 14:00:00,59.26,59.3,59.25,59.28,20451.0,45.8893,45.9203,45.8815,45.9048,20451.0
2018-01-19 14:05:00,59.28,59.3,59.27,59.29,18055.0,45.9048,45.9203,45.897,45.9125,18055.0
2018-01-19 14:10:00,59.29,59.33,59.27,59.32,28059.0,45.9125,45.9435,45.897,45.9357,28059.0
2018-01-19 14:15:00,59.33,59.35,59.31,59.34,25857.0,45.9435,45.959,45.928,45.9512,25857.0
2018-01-19 14:20:00,59.34,59.37,59.31,59.31,25695.0,45.9512,45.9745,45.928,45.928,25695.0
2018-01-19 14:25:00,59.31,59.33,59.3,59.32,33006.0,45.928,45.9435,45.9203,45.9357,33006.0
2018-01-19 14:30:00,59.32,59.35,59.31,59.34,19167.0,45.9357,45.959,45.928,45.9512,19167.0
2018-01-19 14:35:00,59.34,59.35,59.31,59.31,20000.0,45.9512,45.959,45.928,45.928,20000.0
2018-01-19 14:40:00,59.31,59.32,59.27,59.28,25111.0,45.928,45.9357,45.897,45.9048,25111.0
2018-01-19 14:45:00,59.28,59.28,59.26,59.27,28220.0,45.9048,45.9048,45.8893,45.897,28220.0
2018-01-19 14:50:00,59.27,59.27,59.23,59.23,39661.0,45.897,45.897,45.8661,45.8661,39661.0
2018-01-19 14:55:00,59.24,59.24,59.19,59.21,66118.0,45.8738,45.8738,45.8351,45.8506,66118.0
2018-01-19 15:00:00,59.21,59.22,59.16,59.17,46885.0,45.8506,45.8583,45.8118,45.8196,46885.0
2018-01-19 15:05:00,59.17,59.17,59.1,59.11,43909.0,45.8196,45.8196,45.7654,45.7731,43909.0
2018-01-19 15:10:00,59.11,59.13,59.09,59.1,18625.0,45.7731,45.7886,45.7576,45.7654,18625.0
2018-01-19 15:15:00,59.1,59.15,59.09,59.14,33485.0,45.7654,45.8041,45.7576,45.7964,33485.0
2018-01-19 15:20:00,59.14,59.17,59.12,59.13,64884.0,45.7964,45.8196,45.7809,45.7886,64884.0
2018-01-19 15:25:00,59.13,59.16,59.1,59.16,59148.0,45.7886,45.8118,45.7654,45.8118,59148.0
2018-01-19 15:30:00,59.16,59.18,59.15,59.18,46448.0,45.8118,45.8273,45.8041,45.8273,46448.0
2018-01-19 15:35:00,59.18,59.21,59.17,59.21,55778.0,45.8273,45.8506,45.8196,45.8506,55778.0
2018-01-19 15:40:00,59.21,59.22,59.14,59.16,87654.0,45.8506,45.8583,45.7964,45.8118,87654.0
2018-01-19 15:45:00,59.15,59.16,59.08,59.09,89296.0,45.8041,45.8118,45.7499,45.7576,89296.0
2018-01-19 15:50:00,59.09,59.13,59.08,59.09,77254.0,45.7576,45.7886,45.7499,45.7576,77254.0
2018-01-19 15:55:00,59.1,59.13,59.05,59.1,326452.0,45.7654,45.7886,45.7267,45.7654,326452.0
2018-01-22 09:30:00,59.18,59.37,59.13,59.25,51078.0,45.8273,45.9745,45.7886,45.8815,51078.0
2018-01-22 09:35:00,59.25,59.3,59.02,59.03,29091.0,45.8815,45.9203,45.7034,45.7112,29091.0
2018-01-22 09:40:00,59.07,59.15,58.99,58.99,39522.0,45.7422,45.8041,45.6802,45.6802,39522.0
2018-01-22 09:45:00,59.02,59.23,59.02,59.2,32076.0,45.7034,45.8661,45.7034,45.8428,32076.0
2018-01-22 09:50:00,59.19,59.22,59.1,59.12,48737.0,45.8351,45.8583,45.7654,45.7809,48737.0
2018-01-22 09:55:00,59.12,59.29,59.1,59.2,72055.0,45.7809,45.9125,45.7654,45.8428,72055.0
2018-01-22 10:00:00,59.19,59.23,59.15,59.17,18546.0,45.8351,45.8661,45.8041,45.8196,18546.0
2018-01-22 10:05:00,59.17,59.21,59.08,59.21,32364.0,45.8196,45.8506,45.7499,45.8506,32364.0
2018-01-22 10:10:00,59.21,59.22,59.11,59.11,13111.0,45.8506,45.8583,45.7731,45.7731,13111.0
2018-01-22 10:15:00,59.11,59.19,59.11,59.16,25713.0,45.7731,45.8351,45.7731,45.8118,25713.0
2018-01-22 10:20:00,59.16,59.27,59.16,59.26,25743.0,45.8118,45.897,45.8118,45.8893,25743.0
2018-01-22 10:25:00,59.27,59.32,59.26,59.3,17845.0,45.897,45.9357,45.8893,45.9203,17845.0
2018-01-22 10:30:00,59.3,59.31,59.22,59.23,34182.0,45.9203,45.928,45.8583,45.8661,34182.0
2018-01-22 10:35:00,59.23,59.27,59.22,59.25,42191.0,45.8661,45.897,45.8583,45.8815,42191.0
2018-01-22 10:40:00,59.25,59.28,59.22,59.24,35692.0,45.8815,45.9048,45.8583,45.8738,35692.0
2018-01-22 10:45:00,59.26,59.27,59.2,59.27,10662.0,45.8893,45.897,45.8428,45.897,10662.0
2018-01-22 10:50:00,59.27,59.28,59.25,59.25,7944.0,45.897,45.9048,45.8815,45.8815,7944.0
2018-01-22 10:55:00,59.24,59.26,59.19,59.19,11686.0,45.8738,45.8893,45.8351,45.8351,11686.0
2018-01-22 11:00:00,59.19,59.31,59.18,59.31,22878.0,45.8351,45.928,45.8273,45.928,22878.0
2018-01-22 11:05:00,59.31,59.4,59.31,59.4,20993.0,45.928,45.9977,45.928,45.9977,20993.0
2018-01-22 11:10:00,59.4,59.47,59.37,59.45,23122.0,45.9977,46.0519,45.9745,46.0364,23122.0
2018-01-22 11:15:00,59.45,59.46,59.37,59.41,17999.0,46.0364,46.0442,45.9745,46.0054,17999.0
2018-01-22 11:20:00,59.41,59.43,59.38,59.4,13168.0,46.0054,46.0209,45.9822,45.9977,13168.0
2018-01-22 11:25:00,59.39,59.39,59.35,59.37,17839.0,45.99,45.99,45.959,45.9745,17839.0
2018-01-22 11:30:00,59.37,59.41,59.35,59.36,17504.0,45.9745,46.0054,45.959,45.9667,17504.0
2018-01-22 11:35:00,59.36,59.42,59.36,59.41,8894.0,45.9667,46.0132,45.9667,46.0054,8894.0
2018-01-22 11:40:00,59.41,59.42,59.4,59.41,3894.0,46.0054,46.0132,45.9977,46.0054,3894.0
2018-01-22 11:45:00,59.4,59.4,59.32,59.37,18150.0,45.9977,45.9977,45.9357,45.9745,18150.0
2018-01-22 11:50:00,59.37,59.41,59.37,59.4,8565.0,45.9745,46.0054,45.9745,45.9977,8565.0
2018-01-22 11:55:00,59.4,59.43,59.4,59.43,16961.0,45.9977,46.0209,45.9977,46.0209,16961.0
2018-01-22 12:00:00,59.43,59.48,59.39,59.4,21963.0,46.0209,46.0596,45.99,45.9977,21963.0
2018-01-22 12:05:00,59.4,59.43,59.39,59.42,7859.0,45.9977,46.0209,45.99,46.0132,7859.0
2018-01-22 12:10:00,59.43,59.44,59.4,59.41,12328.0,46.0209,46.0287,45.9977,46.0054,12328.0
2018-01-22 12:15:00,59.41,59.46,59.4,59.45,14646.0,46.0054,46.0442,45.9977,46.0364,14646.0
2018-01-22 12:20:00,59.47,59.49,59.45,59.48,14752.0,46.0519,46.0674,46.0364,46.0596,14752.0
2018-01-22 12:25:00,59.48,59.5,59.47,59.49,15902.0,46.0596,46.0751,46.0519,46.0674,15902.0
2018-01-22 12:30:00,59.5,59.5,59.46,59.47,20049.0,46.0751,46.0751,46.0442,46.0519,20049.0
2018-01-22 12:35:00,59.47,59.54,59.47,59.54,8545.0,46.0519,46.1061,46.0519,46.1061,8545.0
2018-01-22 12:40:00,59.54,59.59,59.54,59.56,19467.0,46.1061,46.1448,46.1061,46.1216,19467.0
2018-01-22 12:45:00,59.57,59.58,59.54,59.58,26064.0,46.1293,46.1371,46.1061,46.1371,26064.0
2018-01-22 12:50:00,59.57,59.59,59.56,59.57,17172.0,46.1293,46.1448,46.1216,46.1293,17172.0
2018-01-22 12:55:00,59.57,59.58,59.54,59.57,14991.0,46.1293,46.1371,46.1061,46.1293,14991.0
2018-01-22 13:00:00,59.57,59.58,59.53,59.55,27097.0,46.1293,46.1371,46.0984,46.1139,27097.0
2018-01-22 13:05:00,59.54,59.56,59.5,59.55,30259.0,46.1061,46.1216,46.0751,46.1139,30259.0
2018-01-22 13:10:00,59.55,59.59,59.54,59.58,15368.0,46.1139,46.1448,46.1061,46.1371,15368.0
2018-01-22 13:15:00,59.58,59.68,59.57,59.65,55507.0,46.1371,46.2145,46.1293,46.1913,55507.0
2018-01-22 13:20:00,59.65,59.65,59.57,59.59,13855.0,46.1913,46.1913,46.1293,46.1448,13855.0
2018-01-22 13:25:00,59.59,59.6,59.57,59.59,14384.0,46.1448,46.1526,46.1293,46.1448,14384.0
2018-01-22 13:30:00,59.6,59.61,59.59,59.6,17467.0,46.1526,46.1603,46.1448,46.1526,17467.0
2018-01-22 13:35:00,59.6,59.65,59.59,59.65,24496.0,46.1526,46.1913,46.1448,46.1913,24496.0
2018-01-22 13:40:00,59.64,59.68,59.63,59.68,33506.0,46.1835,46.2145,46.1758,46.2145,33506.0
2018-01-22 13:45:00,59.67,59.68,59.64,59.65,37283.0,46.2068,46.2145,46.1835,46.1913,37283.0
2018-01-22 13:50:00,59.63,59.64,59.59,59.59,25761.0,46.1758,46.1835,46.1448,46.1448,25761.0
2018-01-22 13:55:00,59.58,59.63,59.58,59.63,17708.0,46.1371,46.1758,46.1371,46.1758,17708.0
2018-01-22 14:00:00,59.64,59.65,59.59,59.6,24113.0,46.1835,46.1913,46.1448,46.1526,24113.0
2018-01-22 14:05:00,59.59,59.6,59.53,59.56,15359.0,46.1448,46.1526,46.0984,46.1216,15359.0
2018-01-22 14:10:00,59.55,59.59,59.55,59.59,23122.0,46.1139,46.1448,46.1139,46.1448,23122.0
2018-01-22 14:15:00,59.6,59.6,59.55,59.56,33971.0,46.1526,46.1526,46.1139,46.1216,33971.0
2018-01-22 14:20:00,59.56,59.57,59.5,59.51,19252.0,46.1216,46.1293,46.0751,46.0829,19252.0
2018-01-22 14:25:00,59.51,59.56,59.5,59.55,11427.0,46.0829,46.1216,46.0751,46.1139,11427.0
2018-01-22 14:30:00,59.54,59.55,59.52,59.52,24183.0,46.1061,46.1139,46.0906,46.0906,24183.0
2018-01-22 14:35:00,59.53,59.55,59.51,59.53,45315.0,46.0984,46.1139,46.0829,46.0984,45315.0
2018-01-22 14:40:00,59.53,59.55,59.52,59.54,26528.0,46.0984,46.1139,46.0906,46.1061,26528.0
2018-01-22 14:45:00,59.54,59.56,59.53,59.54,26321.0,46.1061,46.1216,46.0984,46.1061,26321.0
2018-01-22 14:50:00,59.54,59.54,59.49,59.51,33147.0,46.1061,46.1061,46.0674,46.0829,33147.0
2018-01-22 14:55:00,59.51,59.54,59.51,59.53,10742.0,46.0829,46.1061,46.0829,46.0984,10742.0
2018-01-22 15:00:00,59.52,59.53,59.47,59.49,20173.0,46.0906,46.0984,46.0519,46.0674,20173.0
2018-01-22 15:05:00,59.5,59.54,59.49,59.54,20852.0,46.0751,46.1061,46.0674,46.1061,20852.0
2018-01-22 15:10:00,59.54,59.59,59.52,59.58,28846.0,46.1061,46.1448,46.0906,46.1371,28846.0
2018-01-22 15:15:00,59.58,59.59,59.55,59.57,37562.0,46.1371,46.1448,46.1139,46.1293,37562.0
2018-01-22 15:20:00,59.57,59.63,59.56,59.62,30441.0,46.1293,46.1758,46.1216,46.1681,30441.0
2018-01-22 15:25:00,59.62,59.68,59.61,59.67,39106.0,46.1681,46.2145,46.1603,46.2068,39106.0
2018-01-22 15:30:00,59.67,59.67,59.57,59.6,53342.0,46.2068,46.2068,46.1293,46.1526,53342.0
2018-01-22 15:35:00,59.6,59.64,59.58,59.63,40363.0,46.1526,46.1835,46.1371,46.1758,40363.0
2018-01-22 15:40:00,59.63,59.63,59.6,59.62,39231.0,46.1758,46.1758,46.1526,46.1681,39231.0
2018-01-22 15:45:00,59.62,59.72,59.61,59.72,76358.0,46.1681,46.2455,46.1603,46.2455,76358.0
2018-01-22 15:50:00,59.72,59.74,59.69,59.71,93357.0,46.2455,46.261,46.2223,46.2378,93357.0
2018-01-22 15:55:00,59.71,59.79,59.7,59.77,165386.0,46.2378,46.2997,46.23,46.2842,165386.0
2018-01-23 09:30:00,59.51,59.55,59.18,59.46,62658.0,46.0829,46.1139,45.8273,46.0442,62658.0
2018-01-23 09:35:00,59.47,59.51,59.41,59.42,10293.0,46.0519,46.0829,46.0054,46.0132,10293.0
2018-01-23 09:40:00,59.45,59.51,59.38,59.44,10488.0,46.0364,46.0829,45.9822,46.0287,10488.0
2018-01-23 09:45:00,59.43,59.66,59.42,59.66,27435.0,46.0209,46.199,46.0132,46.199,27435.0
2018-01-23 09:50:00,59.65,59.71,59.61,59.65,30494.0,46.1913,46.2378,46.1603,46.1913,30494.0
2018-01-23 09:55:00,59.63,59.78,59.56,59.76,18623.0,46.1758,46.292,46.1216,46.2765,18623.0
2018-01-23 10:00:00,59.75,59.77,59.64,59.69,29995.0,46.2687,46.2842,46.1835,46.2223,29995.0
2018-01-23 10:05:00,59.68,59.75,59.65,59.75,24657.0,46.2145,46.2687,46.1913,46.2687,24657.0
2018-01-23 10:10:00,59.77,60.03,59.76,60.01,142023.0,46.2842,46.4856,46.2765,46.4701,142023.0
2018-01-23 10:15:00,60.0,60.05,59.85,59.92,50171.0,46.4623,46.501,46.3462,46.4004,50171.0
2018-01-23 10:20:00,59.94,60.02,59.92,60.02,44654.0,46.4159,46.4778,46.4004,46.4778,44654.0
2018-01-23 10:25:00,60.0,60.03,59.92,59.93,11202.0,46.4623,46.4856,46.4004,46.4081,11202.0
2018-01-23 10:30:00,59.92,59.93,59.84,59.88,15718.0,46.4004,46.4081,46.3384,46.3694,15718.0
2018-01-23 10:35:00,59.88,59.88,59.78,59.82,25556.0,46.3694,46.3694,46.292,46.3229,25556.0
2018-01-23 10:40:00,59.82,59.82,59.75,59.78,8542.0,46.3229,46.3229,46.2687,46.292,8542.0
2018-01-23 10:45:00,59.77,59.81,59.73,59.75,25221.0,46.2842,46.3152,46.2532,46.2687,25221.0
2018-01-23 10:50:00,59.74,59.78,59.74,59.77,32517.0,46.261,46.292,46.261,46.2842,32517.0
2018-01-23 10:55:00,59.77,59.86,59.76,59.84,73844.0,46.2842,46.3539,46.2765,46.3384,73844.0
2018-01-23 11:00:00,59.83,59.93,59.83,59.86,36798.0,46.3307,46.4081,46.3307,46.3539,36798.0
2018-01-23 11:05:00,59.85,59.85,59.78,59.81,67630.0,46.3462,46.3462,46.292,46.3152,67630.0
2018-01-23 11:10:00,59.79,59.81,59.76,59.78,29662.0,46.2997,46.3152,46.2765,46.292,29662.0
2018-01-23 11:15:00,59.76,59.79,59.75,59.77,29441.0,46.2765,46.2997,46.2687,46.2842,29441.0
2018-01-23 11:20:00,59.77,59.79,59.73,59.79,24976.0,46.2842,46.2997,46.2532,46.2997,24976.0
2018-01-23 11:25:00,59.78,59.79,59.72,59.75,30549.0,46.292,46.2997,46.2455,46.2687,30549.0
2018-01-23 11:30:00,59.75,59.75,59.71,59.73,13921.0,46.2687,46.2687,46.2378,46.2532,13921.0
2018-01-23 11:35:00,59.72,59.73,59.65,59.65,13126.0,46.2455,46.2532,46.1913,46.1913,13126.0
2018-01-23 11:40:00,59.66,59.67,59.6,59.61,19967.0,46.199,46.2068,46.1526,46.1603,19967.0
2018-01-23 11:45:00,59.62,59.65,59.59,59.59,11914.0,46.1681,46.1913,46.1448,46.1448,11914.0
2018-01-23 11:50:00,59.59,59.69,59.59,59.69,21625.0,46.1448,46.2223,46.1448,46.2223,21625.0
2018-01-23 11:55:00,59.69,59.79,59.68,59.77,29735.0,46.2223,46.2997,46.2145,46.2842,29735.0
2018-01-23 12:00:00,59.78,59.78,59.72,59.74,11114.0,46.292,46.292,46.2455,46.261,11114.0
2018-01-23 12:05:00,59.74,59.77,59.73,59.77,7606.0,46.261,46.2842,46.2532,46.2842,7606.0
2018-01-23 12:10:00,59.76,59.78,59.74,59.77,10972.0,46.2765,46.292,46.261,46.2842,10972.0
2018-01-23 12:15:00,59.77,59.79,59.77,59.79,5119.0,46.2842,46.2997,46.2842,46.2997,5119.0
2018-01-23 12:20:00,59.77,59.84,59.77,59.83,24076.0,46.2842,46.3384,46.2842,46.3307,24076.0
2018-01-23 12:25:00,59.82,59.87,59.81,59.84,12891.0,46.3229,46.3617,46.3152,46.3384,12891.0
2018-01-23 12:30:00,59.86,59.86,59.82,59.85,21911.0,46.3539,46.3539,46.3229,46.3462,21911.0
2018-01-23 12:35:00,59.85,59.88,59.85,59.87,14551.0,46.3462,46.3694,46.3462,46.3617,14551.0
2018-01-23 12:40:00,59.87,59.94,59.86,59.91,18488.0,46.3617,46.4159,46.3539,46.3926,18488.0
2018-01-23 12:45:00,59.9,59.92,59.88,59.89,6285.0,46.3849,46.4004,46.3694,46.3771,6285.0
2018-01-23 12:50:00,59.89,59.93,59.88,59.92,10625.0,46.3771,46.4081,46.3694,46.4004,10625.0
2018-01-23 12:55:00,59.93,59.96,59.92,59.94,7432.0,46.4081,46.4313,46.4004,46.4159,7432.0
2018-01-23 13:00:00,59.94,59.96,59.91,59.92,10845.0,46.4159,46.4313,46.3926,46.4004,10845.0
2018-01-23 13:05:00,59.92,59.94,59.91,59.92,13183.0,46.4004,46.4159,46.3926,46.4004,13183.0
2018-01-23 13:10:00,59.91,59.92,59.89,59.91,13317.0,46.3926,46.4004,46.3771,46.3926,13317.0
2018-01-23 13:15:00,59.91,59.93,59.9,59.9,14688.0,46.3926,46.4081,46.3849,46.3849,14688.0
2018-01-23 13:20:00,59.91,59.93,59.9,59.93,4337.0,46.3926,46.4081,46.3849,46.4081,4337.0
2018-01-23 13:25:00,59.92,59.97,59.91,59.93,14060.0,46.4004,46.4391,46.3926,46.4081,14060.0
2018-01-23 13:30:00,59.91,59.95,59.91,59.92,8776.0,46.3926,46.4236,46.3926,46.4004,8776.0
2018-01-23 13:35:00,59.93,59.93,59.89,59.92,46100.0,46.4081,46.4081,46.3771,46.4004,46100.0
2018-01-23 13:40:00,59.92,59.94,59.89,59.9,12667.0,46.4004,46.4159,46.3771,46.3849,12667.0
2018-01-23 13:45:00,59.9,59.99,59.89,59.97,18713.0,46.3849,46.4546,46.3771,46.4391,18713.0
2018-01-23 13:50:00,59.99,60.02,59.98,60.0,75468.0,46.4546,46.4778,46.4468,46.4623,75468.0
2018-01-23 13:55:00,59.99,60.0,59.97,59.99,22100.0,46.4546,46.4623,46.4391,46.4546,22100.0
2018-01-23 14:00:00,59.98,60.0,59.87,59.97,64589.0,46.4468,46.4623,46.3617,46.4391,64589.0
2018-01-23 14:05:00,59.98,60.02,59.96,60.0,47516.0,46.4468,46.4778,46.4313,46.4623,47516.0
2018-01-23 14:10:00,59.98,60.06,59.98,60.05,52789.0,46.4468,46.5088,46.4468,46.501,52789.0
2018-01-23 14:15:00,60.04,60.05,59.98,59.99,36875.0,46.4933,46.501,46.4468,46.4546,36875.0
2018-01-23 14:20:00,59.98,60.0,59.95,59.96,17506.0,46.4468,46.4623,46.4236,46.4313,17506.0
2018-01-23 14:25:00,59.96,60.0,59.95,59.98,27724.0,46.4313,46.4623,46.4236,46.4468,27724.0
2018-01-23 14:30:00,59.99,59.99,59.89,59.89,18511.0,46.4546,46.4546,46.3771,46.3771,18511.0
2018-01-23 14:35:00,59.89,59.91,59.89,59.9,11229.0,46.3771,46.3926,46.3771,46.3849,11229.0
2018-01-23 14:40:00,59.89,59.91,59.87,59.9,13355.0,46.3771,46.3926,46.3617,46.3849,13355.0
2018-01-23 14:45:00,59.89,59.93,59.89,59.9,8301.0,46.3771,46.4081,46.3771,46.3849,8301.0
2018-01-23 14:50:00,59.91,59.93,59.89,59.9,12197.0,46.3926,46.4081,46.3771,46.3849,12197.0
2018-01-23 14:55:00,59.91,59.94,59.86,59.93,28544.0,46.3926,46.4159,46.3539,46.4081,28544.0
2018-01-23 15:00:00,59.93,59.94,59.92,59.94,8165.0,46.4081,46.4159,46.4004,46.4159,8165.0
2018-01-23 15:05:00,59.94,59.94,59.88,59.88,10445.0,46.4159,46.4159,46.3694,46.3694,10445.0
2018-01-23 15:10:00,59.88,59.91,59.83,59.84,18152.0,46.3694,46.3926,46.3307,46.3384,18152.0
2018-01-23 15:15:00,59.84,59.86,59.82,59.83,12342.0,46.3384,46.3539,46.3229,46.3307,12342.0
2018-01-23 15:20:00,59.83,59.87,59.81,59.87,27411.0,46.3307,46.3617,46.3152,46.3617,27411.0
2018-01-23 15:25:00,59.86,59.87,59.82,59.84,12774.0,46.3539,46.3617,46.3229,46.3384,12774.0
2018-01-23 15:30:00,59.84,59.89,59.84,59.89,26252.0,46.3384,46.3771,46.3384,46.3771,26252.0
2018-01-23 15:35:00,59.88,59.89,59.87,59.88,11148.0,46.3694,46.3771,46.3617,46.3694,11148.0
2018-01-23 15:40:00,59.88,59.88,59.82,59.85,29012.0,46.3694,46.3694,46.3229,46.3462,29012.0
2018-01-23 15:45:00,59.85,59.91,59.85,59.91,29271.0,46.3462,46.3926,46.3462,46.3926,29271.0
2018-01-23 15:50:00,59.91,59.91,59.82,59.84,45421.0,46.3926,46.3926,46.3229,46.3384,45421.0
2018-01-23 15:55:00,59.84,59.87,59.78,59.8,156256.0,46.3384,46.3617,46.292,46.3074,156256.0
2018-01-24 09:30:00,59.92,59.92,59.79,59.87,47579.0,46.4004,46.4004,46.2997,46.3617,47579.0
2018-01-24 09:35:00,59.86,59.99,59.84,59.98,9898.0,46.3539,46.4546,46.3384,46.4468,9898.0
2018-01-24 09:40:00,59.99,59.99,59.89,59.91,11080.0,46.4546,46.4546,46.3771,46.3926,11080.0
2018-01-24 09:45:00,59.9,59.99,59.9,59.98,13005.0,46.3849,46.4546,46.3849,46.4468,13005.0
2018-01-24 09:50:00,59.99,60.09,59.99,60.07,44074.0,46.4546,46.532,46.4546,46.5165,44074.0
2018-01-24 09:55:00,60.06,60.07,59.89,59.91,36078.0,46.5088,46.5165,46.3771,46.3926,36078.0
2018-01-24 10:00:00,59.9,60.0,59.9,60.0,43444.0,46.3849,46.4623,46.3849,46.4623,43444.0
2018-01-24 10:05:00,60.0,60.04,59.94,59.94,9461.0,46.4623,46.4933,46.4159,46.4159,9461.0
2018-01-24 10:10:00,59.94,59.95,59.91,59.94,14728.0,46.4159,46.4236,46.3926,46.4159,14728.0
2018-01-24 10:15:00,59.94,59.96,59.91,59.96,15508.0,46.4159,46.4313,46.3926,46.4313,15508.0
2018-01-24 10:20:00,59.96,59.99,59.89,59.89,9367.0,46.4313,46.4546,46.3771,46.3771,9367.0
2018-01-24 10:25:00,59.89,59.92,59.86,59.86,16457.0,46.3771,46.4004,46.3539,46.3539,16457.0
2018-01-24 10:30:00,59.84,60.03,59.84,60.02,31822.0,46.3384,46.4856,46.3384,46.4778,31822.0
2018-01-24 10:35:00,60.03,60.06,60.0,60.05,31538.0,46.4856,46.5088,46.4623,46.501,31538.0
2018-01-24 10:40:00,60.05,60.06,60.0,60.01,11101.0,46.501,46.5088,46.4623,46.4701,11101.0
2018-01-24 10:45:00,60.02,60.08,60.02,60.08,9575.0,46.4778,46.5243,46.4778,46.5243,9575.0
2018-01-24 10:50:00,60.08,60.08,59.95,59.96,6646.0,46.5243,46.5243,46.4236,46.4313,6646.0
2018-01-24 10:55:00,59.95,60.0,59.93,59.93,21885.0,46.4236,46.4623,46.4081,46.4081,21885.0
2018-01-24 11:00:00,59.93,59.97,59.93,59.95,15838.0,46.4081,46.4391,46.4081,46.4236,15838.0
2018-01-24 11:05:00,59.95,59.96,59.91,59.93,12112.0,46.4236,46.4313,46.3926,46.4081,12112.0
2018-01-24 11:10:00,59.94,59.94,59.87,59.87,14112.0,46.4159,46.4159,46.3617,46.3617,14112.0
2018-01-24 11:15:00,59.87,59.88,59.78,59.79,13454.0,46.3617,46.3694,46.292,46.2997,13454.0
2018-01-24 11:20:00,59.78,59.83,59.76,59.8,26554.0,46.292,46.3307,46.2765,46.3074,26554.0
2018-01-24 11:25:00,59.81,59.85,59.79,59.83,19554.0,46.3152,46.3462,46.2997,46.3307,19554.0
2018-01-24 11:30:00,59.83,59.95,59.82,59.95,23098.0,46.3307,46.4236,46.3229,46.4236,23098.0
2018-01-24 11:35:00,59.96,60.07,59.93,60.05,52436.0,46.4313,46.5165,46.4081,46.501,52436.0
2018-01-24 11:40:00,60.04,60.07,59.98,60.02,20946.0,46.4933,46.5165,46.4468,46.4778,20946.0
2018-01-24 11:45:00,60.03,60.07,59.99,60.03,16776.0,46.4856,46.5165,46.4546,46.4856,16776.0
2018-01-24 11:50:00,60.03,60.09,60.02,60.09,13050.0,46.4856,46.532,46.4778,46.532,13050.0
2018-01-24 11:55:00,60.09,60.1,60.07,60.08,11829.0,46.532,46.5398,46.5165,46.5243,11829.0
2018-01-24 12:00:00,60.08,60.08,59.99,59.99,16272.0,46.5243,46.5243,46.4546,46.4546,16272.0
2018-01-24 12:05:00,59.98,60.03,59.98,59.99,8290.0,46.4468,46.4856,46.4468,46.4546,8290.0
2018-01-24 12:10:00,60.0,60.02,59.98,60.0,12505.0,46.4623,46.4778,46.4468,46.4623,12505.0
2018-01-24 12:15:00,60.01,60.02,59.96,60.02,19581.0,46.4701,46.4778,46.4313,46.4778,19581.0
2018-01-24 12:20:00,60.02,60.05,60.0,60.04,49678.0,46.4778,46.501,46.4623,46.4933,49678.0
2018-01-24 12:25:00,60.04,60.06,60.02,60.03,52688.0,46.4933,46.5088,46.4778,46.4856,52688.0
2018-01-24 12:30:00,60.03,60.03,59.98,60.0,13251.0,46.4856,46.4856,46.4468,46.4623,13251.0
2018-01-24 12:35:00,60.0,60.0,59.93,59.97,14295.0,46.4623,46.4623,46.4081,46.4391,14295.0
2018-01-24 12:40:00,59.97,60.03,59.96,60.03,15651.0,46.4391,46.4856,46.4313,46.4856,15651.0
2018-01-24 12:45:00,60.03,60.06,60.0,60.06,11355.0,46.4856,46.5088,46.4623,46.5088,11355.0
2018-01-24 12:50:00,60.06,60.07,60.0,60.0,13078.0,46.5088,46.5165,46.4623,46.4623,13078.0
2018-01-24 12:55:00,60.01,60.02,59.98,59.98,10836.0,46.4701,46.4778,46.4468,46.4468,10836.0
2018-01-24 13:00:00,59.97,60.01,59.97,60.01,9820.0,46.4391,46.4701,46.4391,46.4701,9820.0
2018-01-24 13:05:00,60.01,60.01,59.98,59.99,17543.0,46.4701,46.4701,46.4468,46.4546,17543.0
2018-01-24 13:10:00,59.99,60.02,59.98,60.0,14563.0,46.4546,46.4778,46.4468,46.4623,14563.0
2018-01-24 13:15:00,60.0,60.01,59.99,60.01,7961.0,46.4623,46.4701,46.4546,46.4701,7961.0
2018-01-24 13:20:00,60.01,60.03,59.99,60.03,10349.0,46.4701,46.4856,46.4546,46.4856,10349.0
2018-01-24 13:25:00,60.04,60.08,60.03,60.05,8933.0,46.4933,46.5243,46.4856,46.501,8933.0
2018-01-24 13:30:00,60.05,60.12,60.04,60.11,30528.0,46.501,46.5552,46.4933,46.5475,30528.0
2018-01-24 13:35:00,60.12,60.12,59.94,59.98,22700.0,46.5552,46.5552,46.4159,46.4468,22700.0
2018-01-24 13:40:00,59.97,60.03,59.95,60.01,9338.0,46.4391,46.4856,46.4236,46.4701,9338.0
2018-01-24 13:45:00,60.01,60.06,59.99,60.0,14998.0,46.4701,46.5088,46.4546,46.4623,14998.0
2018-01-24 13:50:00,59.98,60.01,59.96,60.0,16529.0,46.4468,46.4701,46.4313,46.4623,16529.0
2018-01-24 13:55:00,60.01,60.02,59.99,60.02,12325.0,46.4701,46.4778,46.4546,46.4778,12325.0
2018-01-24 14:00:00,60.02,60.03,59.98,60.01,14157.0,46.4778,46.4856,46.4468,46.4701,14157.0
2018-01-24 14:05:00,60.0,60.01,59.91,59.91,15950.0,46.4623,46.4701,46.3926,46.3926,15950.0
2018-01-24 14:10:00,59.91,59.91,59.82,59.82,24365.0,46.3926,46.3926,46.3229,46.3229,24365.0
2018-01-24 14:15:00,59.82,59.92,59.82,59.92,21112.0,46.3229,46.4004,46.3229,46.4004,21112.0
2018-01-24 14:20:00,59.92,59.92,59.86,59.86,15197.0,46.4004,46.4004,46.3539,46.3539,15197.0
2018-01-24 14:25:00,59.88,59.96,59.86,59.96,18797.0,46.3694,46.4313,46.3539,46.4313,18797.0
2018-01-24 14:30:00,59.96,59.96,59.88,59.89,21053.0,46.4313,46.4313,46.3694,46.3771,21053.0
2018-01-24 14:35:00,59.89,59.91,59.86,59.89,25236.0,46.3771,46.3926,46.3539,46.3771,25236.0
2018-01-24 14:40:00,59.89,59.94,59.88,59.93,17729.0,46.3771,46.4159,46.3694,46.4081,17729.0
2018-01-24 14:45:00,59.94,59.96,59.93,59.96,19392.0,46.4159,46.4313,46.4081,46.4313,19392.0
2018-01-24 14:50:00,59.97,59.97,59.89,59.92,20030.0,46.4391,46.4391,46.3771,46.4004,20030.0
2018-01-24 14:55:00,59.91,59.93,59.91,59.91,16019.0,46.3926,46.4081,46.3926,46.3926,16019.0
2018-01-24 15:00:00,59.92,59.92,59.86,59.86,23681.0,46.4004,46.4004,46.3539,46.3539,23681.0
2018-01-24 15:05:00,59.88,59.89,59.85,59.87,21071.0,46.3694,46.3771,46.3462,46.3617,21071.0
2018-01-24 15:10:00,59.87,59.88,59.84,59.85,28942.0,46.3617,46.3694,46.3384,46.3462,28942.0
2018-01-24 15:15:00,59.84,59.89,59.84,59.86,29974.0,46.3384,46.3771,46.3384,46.3539,29974.0
2018-01-24 15:20:00,59.86,59.87,59.81,59.84,30547.0,46.3539,46.3617,46.3152,46.3384,30547.0
2018-01-24 15:25:00,59.84,59.86,59.79,59.8,23856.0,46.3384,46.3539,46.2997,46.3074,23856.0
2018-01-24 15:30:00,59.8,59.8,59.73,59.75,28553.0,46.3074,46.3074,46.2532,46.2687,28553.0
2018-01-24 15:35:00,59.76,59.78,59.74,59.76,45687.0,46.2765,46.292,46.261,46.2765,45687.0
2018-01-24 15:40:00,59.77,59.77,59.72,59.77,25051.0,46.2842,46.2842,46.2455,46.2842,25051.0
2018-01-24 15:45:00,59.77,59.87,59.77,59.84,58157.0,46.2842,46.3617,46.2842,46.3384,58157.0
2018-01-24 15:50:00,59.83,59.83,59.74,59.75,58801.0,46.3307,46.3307,46.261,46.2687,58801.0
2018-01-24 15:55:00,59.75,59.84,59.72,59.73,300780.0,46.2687,46.3384,46.2455,46.2532,300780.0
2018-01-25 09:30:00,59.93,60.05,59.55,59.98,84245.0,46.4081,46.501,46.1139,46.4468,84245.0
2018-01-25 09:35:00,59.97,59.97,59.81,59.85,19721.0,46.4391,46.4391,46.3152,46.3462,19721.0
2018-01-25 09:40:00,59.85,60.07,59.84,60.07,14510.0,46.3462,46.5165,46.3384,46.5165,14510.0
2018-01-25 09:45:00,60.08,60.08,60.02,60.06,11700.0,46.5243,46.5243,46.4778,46.5088,11700.0
2018-01-25 09:50:00,60.07,60.36,60.04,60.36,166481.0,46.5165,46.7411,46.4933,46.7411,166481.0
2018-01-25 09:55:00,60.35,60.49,60.31,60.45,47380.0,46.7334,46.8418,46.7024,46.8108,47380.0
2018-01-25 10:00:00,60.44,60.59,60.44,60.58,106199.0,46.803,46.9192,46.803,46.9115,106199.0
2018-01-25 10:05:00,60.59,60.69,60.44,60.44,33065.0,46.9192,46.9966,46.803,46.803,33065.0
2018-01-25 10:10:00,60.44,60.45,60.3,60.43,19045.0,46.803,46.8108,46.6946,46.7953,19045.0
2018-01-25 10:15:00,60.43,60.43,60.32,60.34,16080.0,46.7953,46.7953,46.7101,46.7256,16080.0
2018-01-25 10:20:00,60.37,60.37,60.26,60.34,11813.0,46.7488,46.7488,46.6637,46.7256,11813.0
2018-01-25 10:25:00,60.36,60.37,60.28,60.32,10829.0,46.7411,46.7488,46.6791,46.7101,10829.0
2018-01-25 10:30:00,60.3,60.3,60.16,60.26,15498.0,46.6946,46.6946,46.5862,46.6637,15498.0
2018-01-25 10:35:00,60.25,60.27,60.17,60.19,12363.0,46.6559,46.6714,46.594,46.6095,12363.0
2018-01-25 10:40:00,60.19,60.21,60.12,60.15,13625.0,46.6095,46.6249,46.5552,46.5785,13625.0
2018-01-25 10:45:00,60.16,60.21,60.12,60.19,6418.0,46.5862,46.6249,46.5552,46.6095,6418.0
2018-01-25 10:50:00,60.19,60.31,60.19,60.3,16052.0,46.6095,46.7024,46.6095,46.6946,16052.0
2018-01-25 10:55:00,60.3,60.32,60.19,60.27,60477.0,46.6946,46.7101,46.6095,46.6714,60477.0
2018-01-25 11:00:00,60.27,60.27,60.18,60.18,8356.0,46.6714,46.6714,46.6017,46.6017,8356.0
2018-01-25 11:05:00,60.16,60.18,60.12,60.16,10306.0,46.5862,46.6017,46.5552,46.5862,10306.0
2018-01-25 11:10:00,60.16,60.19,60.1,60.1,13443.0,46.5862,46.6095,46.5398,46.5398,13443.0
2018-01-25 11:15:00,60.11,60.11,60.02,60.03,7969.0,46.5475,46.5475,46.4778,46.4856,7969.0
2018-01-25 11:20:00,60.02,60.05,60.0,60.01,12276.0,46.4778,46.501,46.4623,46.4701,12276.0
2018-01-25 11:25:00,60.01,60.09,59.98,60.08,11103.0,46.4701,46.532,46.4468,46.5243,11103.0
2018-01-25 11:30:00,60.09,60.12,60.09,60.1,4307.0,46.532,46.5552,46.532,46.5398,4307.0
2018-01-25 11:35:00,60.11,60.18,60.11,60.18,10147.0,46.5475,46.6017,46.5475,46.6017,10147.0
2018-01-25 11:40:00,60.17,60.19,60.13,60.18,11258.0,46.594,46.6095,46.563,46.6017,11258.0
2018-01-25 11:45:00,60.19,60.19,59.99,60.03,30657.0,46.6095,46.6095,46.4546,46.4856,30657.0
2018-01-25 11:50:00,60.04,60.07,59.97,60.02,63006.0,46.4933,46.5165,46.4391,46.4778,63006.0
2018-01-25 11:55:00,60.03,60.09,60.0,60.03,52772.0,46.4856,46.532,46.4623,46.4856,52772.0
2018-01-25 12:00:00,60.05,60.07,59.94,59.95,23951.0,46.501,46.5165,46.4159,46.4236,23951.0
2018-01-25 12:05:00,59.96,60.05,59.96,60.04,10502.0,46.4313,46.501,46.4313,46.4933,10502.0
2018-01-25 12:10:00,60.04,60.1,60.04,60.07,9834.0,46.4933,46.5398,46.4933,46.5165,9834.0
2018-01-25 12:15:00,60.06,60.08,60.05,60.06,13475.0,46.5088,46.5243,46.501,46.5088,13475.0
2018-01-25 12:20:00,60.06,60.06,60.02,60.05,13188.0,46.5088,46.5088,46.4778,46.501,13188.0
2018-01-25 12:25:00,60.04,60.1,60.03,60.08,12200.0,46.4933,46.5398,46.4856,46.5243,12200.0
2018-01-25 12:30:00,60.09,60.13,60.09,60.13,22423.0,46.532,46.563,46.532,46.563,22423.0
2018-01-25 12:35:00,60.12,60.15,60.11,60.13,15223.0,46.5552,46.5785,46.5475,46.563,15223.0
2018-01-25 12:40:00,60.13,60.14,60.11,60.12,32908.0,46.563,46.5707,46.5475,46.5552,32908.0
2018-01-25 12:45:00,60.13,60.17,60.13,60.17,26134.0,46.563,46.594,46.563,46.594,26134.0
2018-01-25 12:50:00,60.18,60.18,60.14,60.16,28526.0,46.6017,46.6017,46.5707,46.5862,28526.0
2018-01-25 12:55:00,60.17,60.17,60.14,60.16,20752.0,46.594,46.594,46.5707,46.5862,20752.0
2018-01-25 13:00:00,60.15,60.16,60.09,60.11,14014.0,46.5785,46.5862,46.532,46.5475,14014.0
2018-01-25 13:05:00,60.12,60.19,60.12,60.19,15282.0,46.5552,46.6095,46.5552,46.6095,15282.0
2018-01-25 13:10:00,60.19,60.22,60.17,60.2,11075.0,46.6095,46.6327,46.594,46.6172,11075.0
2018-01-25 13:15:00,60.21,60.22,60.17,60.18,7220.0,46.6249,46.6327,46.594,46.6017,7220.0
2018-01-25 13:20:00,60.17,60.17,60.11,60.13,4300.0,46.594,46.594,46.5475,46.563,4300.0
2018-01-25 13:25:00,60.14,60.15,60.08,60.1,8069.0,46.5707,46.5785,46.5243,46.5398,8069.0
2018-01-25 13:30:00,60.09,60.1,60.07,60.07,17819.0,46.532,46.5398,46.5165,46.5165,17819.0
2018-01-25 13:35:00,60.08,60.09,60.06,60.09,10044.0,46.5243,46.532,46.5088,46.532,10044.0
2018-01-25 13:40:00,60.08,60.15,60.08,60.11,10389.0,46.5243,46.5785,46.5243,46.5475,10389.0
2018-01-25 13:45:00,60.11,60.17,60.11,60.17,10270.0,46.5475,46.594,46.5475,46.594,10270.0
2018-01-25 13:50:00,60.18,60.22,60.17,60.18,18589.0,46.6017,46.6327,46.594,46.6017,18589.0
2018-01-25 13:55:00,60.17,60.18,60.13,60.14,12433.0,46.594,46.6017,46.563,46.5707,12433.0
2018-01-25 14:00:00,60.14,60.16,60.12,60.15,15932.0,46.5707,46.5862,46.5552,46.5785,15932.0
2018-01-25 14:05:00,60.14,60.15,60.06,60.07,11810.0,46.5707,46.5785,46.5088,46.5165,11810.0
2018-01-25 14:10:00,60.08,60.08,59.95,60.01,19331.0,46.5243,46.5243,46.4236,46.4701,19331.0
2018-01-25 14:15:00,60.02,60.03,59.98,60.01,17148.0,46.4778,46.4856,46.4468,46.4701,17148.0
2018-01-25 14:20:00,60.01,60.01,59.97,59.97,15109.0,46.4701,46.4701,46.4391,46.4391,15109.0
2018-01-25 14:25:00,59.97,60.0,59.94,59.95,12388.0,46.4391,46.4623,46.4159,46.4236,12388.0
2018-01-25 14:30:00,59.95,59.97,59.94,59.95,11764.0,46.4236,46.4391,46.4159,46.4236,11764.0
2018-01-25 14:35:00,59.95,59.95,59.91,59.92,18203.0,46.4236,46.4236,46.3926,46.4004,18203.0
2018-01-25 14:40:00,59.92,59.96,59.92,59.95,12146.0,46.4004,46.4313,46.4004,46.4236,12146.0
2018-01-25 14:45:00,59.95,60.03,59.95,60.02,26980.0,46.4236,46.4856,46.4236,46.4778,26980.0
2018-01-25 14:50:00,60.02,60.02,59.98,60.02,22066.0,46.4778,46.4778,46.4468,46.4778,22066.0
2018-01-25 14:55:00,60.01,60.03,59.96,59.97,21000.0,46.4701,46.4856,46.4313,46.4391,21000.0
2018-01-25 15:00:00,59.98,60.03,59.96,60.02,13515.0,46.4468,46.4856,46.4313,46.4778,13515.0
2018-01-25 15:05:00,60.01,60.06,60.0,60.05,15373.0,46.4701,46.5088,46.4623,46.501,15373.0
2018-01-25 15:10:00,60.05,60.06,59.99,60.0,16256.0,46.501,46.5088,46.4546,46.4623,16256.0
2018-01-25 15:15:00,60.0,60.08,60.0,60.08,26590.0,46.4623,46.5243,46.4623,46.5243,26590.0
2018-01-25 15:20:00,60.08,60.11,60.05,60.08,20487.0,46.5243,46.5475,46.501,46.5243,20487.0
2018-01-25 15:25:00,60.07,60.09,60.05,60.08,18808.0,46.5165,46.532,46.501,46.5243,18808.0
2018-01-25 15:30:00,60.09,60.1,60.06,60.08,18598.0,46.532,46.5398,46.5088,46.5243,18598.0
2018-01-25 15:35:00,60.1,60.1,60.04,60.07,10089.0,46.5398,46.5398,46.4933,46.5165,10089.0
2018-01-25 15:40:00,60.07,60.15,60.06,60.12,59161.0,46.5165,46.5785,46.5088,46.5552,59161.0
2018-01-25 15:45:00,60.12,60.13,60.08,60.08,49344.0,46.5552,46.563,46.5243,46.5243,49344.0
2018-01-25 15:50:00,60.09,60.17,60.09,60.16,60127.0,46.532,46.594,46.532,46.5862,60127.0
2018-01-25 15:55:00,60.15,60.18,60.13,60.15,101895.0,46.5785,46.6017,46.563,46.5785,101895.0
2018-01-26 09:30:00,60.15,60.19,60.06,60.12,119550.0,46.5785,46.6095,46.5088,46.5552,119550.0
2018-01-26 09:35:00,60.1,60.1,60.0,60.0,46113.0,46.5398,46.5398,46.4623,46.4623,46113.0
2018-01-26 09:40:00,60.01,60.2,59.99,60.16,14045.0,46.4701,46.6172,46.4546,46.5862,14045.0
2018-01-26 09:45:00,60.15,60.15,60.02,60.05,23486.0,46.5785,46.5785,46.4778,46.501,23486.0
2018-01-26 09:50:00,60.06,60.15,59.98,60.14,24299.0,46.5088,46.5785,46.4468,46.5707,24299.0
2018-01-26 09:55:00,60.15,60.15,60.01,60.03,18791.0,46.5785,46.5785,46.4701,46.4856,18791.0
2018-01-26 10:00:00,60.04,60.08,59.99,60.07,25607.0,46.4933,46.5243,46.4546,46.5165,25607.0
2018-01-26 10:05:00,60.06,60.07,60.03,60.05,20976.0,46.5088,46.5165,46.4856,46.501,20976.0
2018-01-26 10:10:00,60.03,60.04,59.95,59.95,13480.0,46.4856,46.4933,46.4236,46.4236,13480.0
2018-01-26 10:15:00,59.95,59.98,59.94,59.98,23975.0,46.4236,46.4468,46.4159,46.4468,23975.0
2018-01-26 10:20:00,59.99,60.02,59.97,59.98,15959.0,46.4546,46.4778,46.4391,46.4468,15959.0
2018-01-26 10:25:00,59.98,60.02,59.98,60.0,24041.0,46.4468,46.4778,46.4468,46.4623,24041.0
2018-01-26 10:30:00,60.0,60.03,59.95,59.95,15402.0,46.4623,46.4856,46.4236,46.4236,15402.0
2018-01-26 10:35:00,59.94,60.01,59.94,59.98,17379.0,46.4159,46.4701,46.4159,46.4468,17379.0
2018-01-26 10:40:00,60.0,60.02,59.98,60.0,14209.0,46.4623,46.4778,46.4468,46.4623,14209.0
2018-01-26 10:45:00,60.0,60.01,59.96,59.97,127836.0,46.4623,46.4701,46.4313,46.4391,127836.0
2018-01-26 10:50:00,59.98,60.0,59.93,59.95,91759.0,46.4468,46.4623,46.4081,46.4236,91759.0
2018-01-26 10:55:00,59.94,59.94,59.76,59.76,20571.0,46.4159,46.4159,46.2765,46.2765,20571.0
2018-01-26 11:00:00,59.76,59.77,59.59,59.66,81786.0,46.2765,46.2842,46.1448,46.199,81786.0
2018-01-26 11:05:00,59.65,59.86,59.64,59.82,78813.0,46.1913,46.3539,46.1835,46.3229,78813.0
2018-01-26 11:10:00,59.81,59.87,59.74,59.74,28520.0,46.3152,46.3617,46.261,46.261,28520.0
2018-01-26 11:15:00,59.75,59.77,59.71,59.74,6085.0,46.2687,46.2842,46.2378,46.261,6085.0
2018-01-26 11:20:00,59.74,59.75,59.66,59.66,10766.0,46.261,46.2687,46.199,46.199,10766.0
2018-01-26 11:25:00,59.65,59.66,59.54,59.65,17893.0,46.1913,46.199,46.1061,46.1913,17893.0
2018-01-26 11:30:00,59.65,59.66,59.57,59.57,17098.0,46.1913,46.199,46.1293,46.1293,17098.0
2018-01-26 11:35:00,59.58,59.7,59.54,59.7,48070.0,46.1371,46.23,46.1061,46.23,48070.0
2018-01-26 11:40:00,59.7,59.72,59.68,59.7,41477.0,46.23,46.2455,46.2145,46.23,41477.0
2018-01-26 11:45:00,59.69,59.69,59.6,59.61,8993.0,46.2223,46.2223,46.1526,46.1603,8993.0
2018-01-26 11:50:00,59.61,59.62,59.5,59.52,22491.0,46.1603,46.1681,46.0751,46.0906,22491.0
2018-01-26 11:55:00,59.52,59.56,59.52,59.54,16129.0,46.0906,46.1216,46.0906,46.1061,16129.0
2018-01-26 12:00:00,59.53,59.54,59.47,59.51,28659.0,46.0984,46.1061,46.0519,46.0829,28659.0
2018-01-26 12:05:00,59.52,59.52,59.46,59.46,18021.0,46.0906,46.0906,46.0442,46.0442,18021.0
2018-01-26 12:10:00,59.46,59.46,59.4,59.41,30465.0,46.0442,46.0442,45.9977,46.0054,30465.0
2018-01-26 12:15:00,59.42,59.51,59.41,59.5,53137.0,46.0132,46.0829,46.0054,46.0751,53137.0
2018-01-26 12:20:00,59.51,59.55,59.47,59.47,72560.0,46.0829,46.1139,46.0519,46.0519,72560.0
2018-01-26 12:25:00,59.48,59.5,59.45,59.49,60515.0,46.0596,46.0751,46.0364,46.0674,60515.0
2018-01-26 12:30:00,59.49,59.6,59.49,59.6,22819.0,46.0674,46.1526,46.0674,46.1526,22819.0
2018-01-26 12:35:00,59.6,59.69,59.6,59.67,39543.0,46.1526,46.2223,46.1526,46.2068,39543.0
2018-01-26 12:40:00,59.66,59.67,59.57,59.6,67852.0,46.199,46.2068,46.1293,46.1526,67852.0
2018-01-26 12:45:00,59.6,59.64,59.57,59.63,58506.0,46.1526,46.1835,46.1293,46.1758,58506.0
2018-01-26 12:50:00,59.63,59.67,59.63,59.65,34937.0,46.1758,46.2068,46.1758,46.1913,34937.0
2018-01-26 12:55:00,59.65,59.65,59.59,59.6,54550.0,46.1913,46.1913,46.1448,46.1526,54550.0
2018-01-26 13:00:00,59.6,59.63,59.6,59.61,26111.0,46.1526,46.1758,46.1526,46.1603,26111.0
2018-01-26 13:05:00,59.62,59.62,59.57,59.59,30341.0,46.1681,46.1681,46.1293,46.1448,30341.0
2018-01-26 13:10:00,59.6,59.64,59.59,59.64,87573.0,46.1526,46.1835,46.1448,46.1835,87573.0
2018-01-26 13:15:00,59.65,59.66,59.63,59.63,48890.0,46.1913,46.199,46.1758,46.1758,48890.0
2018-01-26 13:20:00,59.64,59.69,59.63,59.65,113211.0,46.1835,46.2223,46.1758,46.1913,113211.0
2018-01-26 13:25:00,59.65,59.68,59.64,59.65,50510.0,46.1913,46.2145,46.1835,46.1913,50510.0
2018-01-26 13:30:00,59.65,59.67,59.6,59.6,74344.0,46.1913,46.2068,46.1526,46.1526,74344.0
2018-01-26 13:35:00,59.61,59.69,59.59,59.67,59650.0,46.1603,46.2223,46.1448,46.2068,59650.0
2018-01-26 13:40:00,59.68,59.82,59.67,59.73,102603.0,46.2145,46.3229,46.2068,46.2532,102603.0
2018-01-26 13:45:00,59.73,59.78,59.7,59.77,175274.0,46.2532,46.292,46.23,46.2842,175274.0
2018-01-26 13:50:00,59.78,59.82,59.77,59.79,99985.0,46.292,46.3229,46.2842,46.2997,99985.0
2018-01-26 13:55:00,59.78,59.79,59.69,59.69,39410.0,46.292,46.2997,46.2223,46.2223,39410.0
2018-01-26 14:00:00,59.69,59.77,59.66,59.68,185307.0,46.2223,46.2842,46.199,46.2145,185307.0
2018-01-26 14:05:00,59.68,59.68,59.63,59.65,10702.0,46.2145,46.2145,46.1758,46.1913,10702.0
2018-01-26 14:10:00,59.64,59.65,59.6,59.61,12908.0,46.1835,46.1913,46.1526,46.1603,12908.0
2018-01-26 14:15:00,59.61,59.65,59.56,59.63,39529.0,46.1603,46.1913,46.1216,46.1758,39529.0
2018-01-26 14:20:00,59.62,59.7,59.62,59.7,42932.0,46.1681,46.23,46.1681,46.23,42932.0
2018-01-26 14:25:00,59.69,59.71,59.65,59.66,39130.0,46.2223,46.2378,46.1913,46.199,39130.0
2018-01-26 14:30:00,59.66,59.7,59.66,59.67,79792.0,46.199,46.23,46.199,46.2068,79792.0
2018-01-26 14:35:00,59.68,59.73,59.67,59.71,31488.0,46.2145,46.2532,46.2068,46.2378,31488.0
2018-01-26 14:40:00,59.72,59.73,59.68,59.72,71618.0,46.2455,46.2532,46.2145,46.2455,71618.0
2018-01-26 14:45:00,59.72,59.74,59.68,59.73,74806.0,46.2455,46.261,46.2145,46.2532,74806.0
2018-01-26 14:50:00,59.73,59.79,59.72,59.78,25499.0,46.2532,46.2997,46.2455,46.292,25499.0
2018-01-26 14:55:00,59.79,59.81,59.78,59.79,129730.0,46.2997,46.3152,46.292,46.2997,129730.0
2018-01-26 15:00:00,59.79,59.8,59.75,59.79,142607.0,46.2997,46.3074,46.2687,46.2997,142607.0
2018-01-26 15:05:00,59.79,59.79,59.74,59.75,25038.0,46.2997,46.2997,46.261,46.2687,25038.0
2018-01-26 15:10:00,59.74,59.78,59.74,59.78,29002.0,46.261,46.292,46.261,46.292,29002.0
2018-01-26 15:15:00,59.77,59.8,59.77,59.79,20758.0,46.2842,46.3074,46.2842,46.2997,20758.0
2018-01-26 15:20:00,59.8,59.87,59.77,59.86,61111.0,46.3074,46.3617,46.2842,46.3539,61111.0
2018-01-26 15:25:00,59.87,59.87,59.8,59.82,150333.0,46.3617,46.3617,46.3074,46.3229,150333.0
2018-01-26 15:30:00,59.83,59.91,59.81,59.91,97700.0,46.3307,46.3926,46.3152,46.3926,97700.0
2018-01-26 15:35:00,59.9,59.99,59.9,59.97,67667.0,46.3849,46.4546,46.3849,46.4391,67667.0
2018-01-26 15:40:00,59.97,60.07,59.96,60.07,100955.0,46.4391,46.5165,46.4313,46.5165,100955.0
2018-01-26 15:45:00,60.07,60.08,59.99,60.05,234416.0,46.5165,46.5243,46.4546,46.501,234416.0
2018-01-26 15:50:00,60.05,60.18,60.05,60.18,219932.0,46.501,46.6017,46.501,46.6017,219932.0
2018-01-26 15:55:00,60.19,60.2,60.09,60.2,256518.0,46.6095,46.6172,46.532,46.6172,256518.0
2018-01-29 09:30:00,60.35,60.49,60.22,60.41,91003.0,46.7334,46.8418,46.6327,46.7798,91003.0
2018-01-29 09:35:00,60.43,60.43,59.95,60.01,47319.0,46.7953,46.7953,46.4236,46.4701,47319.0
2018-01-29 09:40:00,60.02,60.24,60.01,60.16,30425.0,46.4778,46.6482,46.4701,46.5862,30425.0
2018-01-29 09:45:00,60.15,60.18,60.06,60.12,24291.0,46.5785,46.6017,46.5088,46.5552,24291.0
2018-01-29 09:50:00,60.11,60.11,60.0,60.06,14158.0,46.5475,46.5475,46.4623,46.5088,14158.0
2018-01-29 09:55:00,60.05,60.09,60.02,60.06,16014.0,46.501,46.532,46.4778,46.5088,16014.0
2018-01-29 10:00:00,60.06,60.17,60.04,60.12,25719.0,46.5088,46.594,46.4933,46.5552,25719.0
2018-01-29 10:05:00,60.13,60.15,60.09,60.13,17633.0,46.563,46.5785,46.532,46.563,17633.0
2018-01-29 10:10:00,60.13,60.16,60.1,60.1,26504.0,46.563,46.5862,46.5398,46.5398,26504.0
2018-01-29 10:15:00,60.1,60.13,59.98,59.98,61658.0,46.5398,46.563,46.4468,46.4468,61658.0
2018-01-29 10:20:00,59.98,60.03,59.91,59.96,15139.0,46.4468,46.4856,46.3926,46.4313,15139.0
2018-01-29 10:25:00,59.96,60.0,59.91,60.0,11930.0,46.4313,46.4623,46.3926,46.4623,11930.0
2018-01-29 10:30:00,59.99,59.99,59.92,59.96,17032.0,46.4546,46.4546,46.4004,46.4313,17032.0
2018-01-29 10:35:00,59.96,59.96,59.91,59.95,16737.0,46.4313,46.4313,46.3926,46.4236,16737.0
2018-01-29 10:40:00,59.94,60.02,59.94,59.98,19980.0,46.4159,46.4778,46.4159,46.4468,19980.0
2018-01-29 10:45:00,59.98,59.98,59.92,59.98,15742.0,46.4468,46.4468,46.4004,46.4468,15742.0
2018-01-29 10:50:00,59.99,60.09,59.98,60.07,17323.0,46.4546,46.532,46.4468,46.5165,17323.0
2018-01-29 10:55:00,60.06,60.13,60.04,60.04,21001.0,46.5088,46.563,46.4933,46.4933,21001.0
2018-01-29 11:00:00,60.06,60.08,60.04,60.04,10126.0,46.5088,46.5243,46.4933,46.4933,10126.0
2018-01-29 11:05:00,60.05,60.08,59.96,60.08,38804.0,46.501,46.5243,46.4313,46.5243,38804.0
2018-01-29 11:10:00,60.07,60.08,59.96,59.98,18808.0,46.5165,46.5243,46.4313,46.4468,18808.0
2018-01-29 11:15:00,60.0,60.01,59.92,59.92,29519.0,46.4623,46.4701,46.4004,46.4004,29519.0
2018-01-29 11:20:00,59.91,59.95,59.85,59.92,25596.0,46.3926,46.4236,46.3462,46.4004,25596.0
2018-01-29 11:25:00,59.92,59.95,59.85,59.9,18837.0,46.4004,46.4236,46.3462,46.3849,18837.0
2018-01-29 11:30:00,59.9,59.99,59.9,59.98,12876.0,46.3849,46.4546,46.3849,46.4468,12876.0
2018-01-29 11:35:00,59.98,60.02,59.96,60.01,8644.0,46.4468,46.4778,46.4313,46.4701,8644.0
2018-01-29 11:40:00,60.0,60.13,59.97,60.13,17846.0,46.4623,46.563,46.4391,46.563,17846.0
2018-01-29 11:45:00,60.12,60.18,60.08,60.08,7806.0,46.5552,46.6017,46.5243,46.5243,7806.0
2018-01-29 11:50:00,60.1,60.14,60.08,60.08,8263.0,46.5398,46.5707,46.5243,46.5243,8263.0
2018-01-29 11:55:00,60.09,60.12,60.08,60.08,5652.0,46.532,46.5552,46.5243,46.5243,5652.0
2018-01-29 12:00:00,60.08,60.09,60.05,60.09,5219.0,46.5243,46.532,46.501,46.532,5219.0
2018-01-29 12:05:00,60.09,60.1,60.04,60.04,9600.0,46.532,46.5398,46.4933,46.4933,9600.0
2018-01-29 12:10:00,60.04,60.06,60.01,60.03,9694.0,46.4933,46.5088,46.4701,46.4856,9694.0
2018-01-29 12:15:00,60.03,60.08,60.03,60.08,8203.0,46.4856,46.5243,46.4856,46.5243,8203.0
2018-01-29 12:20:00,60.08,60.1,60.08,60.1,9510.0,46.5243,46.5398,46.5243,46.5398,9510.0
2018-01-29 12:25:00,60.1,60.1,60.04,60.08,13223.0,46.5398,46.5398,46.4933,46.5243,13223.0
2018-01-29 12:30:00,60.08,60.08,60.0,60.01,12331.0,46.5243,46.5243,46.4623,46.4701,12331.0
2018-01-29 12:35:00,60.02,60.03,59.98,59.98,8212.0,46.4778,46.4856,46.4468,46.4468,8212.0
2018-01-29 12:40:00,59.98,60.0,59.96,59.96,9250.0,46.4468,46.4623,46.4313,46.4313,9250.0
2018-01-29 12:45:00,59.97,59.98,59.94,59.94,5935.0,46.4391,46.4468,46.4159,46.4159,5935.0
2018-01-29 12:50:00,59.94,59.98,59.93,59.98,6518.0,46.4159,46.4468,46.4081,46.4468,6518.0
2018-01-29 12:55:00,59.98,60.05,59.97,60.03,20845.0,46.4468,46.501,46.4391,46.4856,20845.0
2018-01-29 13:00:00,60.04,60.04,60.0,60.01,7797.0,46.4933,46.4933,46.4623,46.4701,7797.0
2018-01-29 13:05:00,60.01,60.04,59.99,60.0,8702.0,46.4701,46.4933,46.4546,46.4623,8702.0
2018-01-29 13:10:00,60.0,60.0,59.98,60.0,8452.0,46.4623,46.4623,46.4468,46.4623,8452.0
2018-01-29 13:15:00,60.01,60.04,60.0,60.02,8910.0,46.4701,46.4933,46.4623,46.4778,8910.0
2018-01-29 13:20:00,60.02,60.03,60.0,60.03,4921.0,46.4778,46.4856,46.4623,46.4856,4921.0
2018-01-29 13:25:00,60.02,60.05,60.01,60.03,8334.0,46.4778,46.501,46.4701,46.4856,8334.0
2018-01-29 13:30:00,60.03,60.06,60.01,60.02,10205.0,46.4856,46.5088,46.4701,46.4778,10205.0
2018-01-29 13:35:00,60.02,60.05,60.02,60.04,8433.0,46.4778,46.501,46.4778,46.4933,8433.0
2018-01-29 13:40:00,60.03,60.05,60.01,60.05,7916.0,46.4856,46.501,46.4701,46.501,7916.0
2018-01-29 13:45:00,60.05,60.06,60.01,60.02,12692.0,46.501,46.5088,46.4701,46.4778,12692.0
2018-01-29 13:50:00,60.03,60.05,60.02,60.04,8667.0,46.4856,46.501,46.4778,46.4933,8667.0
2018-01-29 13:55:00,60.04,60.04,59.95,59.98,16485.0,46.4933,46.4933,46.4236,46.4468,16485.0
2018-01-29 14:00:00,59.98,60.05,59.97,59.99,8548.0,46.4468,46.501,46.4391,46.4546,8548.0
2018-01-29 14:05:00,59.98,60.05,59.98,60.03,6837.0,46.4468,46.501,46.4468,46.4856,6837.0
2018-01-29 14:10:00,60.05,60.05,59.99,60.03,9624.0,46.501,46.501,46.4546,46.4856,9624.0
2018-01-29 14:15:00,60.04,60.05,60.02,60.03,6276.0,46.4933,46.501,46.4778,46.4856,6276.0
2018-01-29 14:20:00,60.03,60.04,60.0,60.01,13705.0,46.4856,46.4933,46.4623,46.4701,13705.0
2018-01-29 14:25:00,60.01,60.03,59.96,59.99,9043.0,46.4701,46.4856,46.4313,46.4546,9043.0
2018-01-29 14:30:00,60.0,60.0,59.93,59.93,9925.0,46.4623,46.4623,46.4081,46.4081,9925.0
2018-01-29 14:35:00,59.93,59.94,59.89,59.9,15642.0,46.4081,46.4159,46.3771,46.3849,15642.0
2018-01-29 14:40:00,59.9,59.92,59.88,59.89,11054.0,46.3849,46.4004,46.3694,46.3771,11054.0
2018-01-29 14:45:00,59.89,59.9,59.84,59.85,13125.0,46.3771,46.3849,46.3384,46.3462,13125.0
2018-01-29 14:50:00,59.84,59.85,59.82,59.84,16814.0,46.3384,46.3462,46.3229,46.3384,16814.0
2018-01-29 14:55:00,59.84,59.85,59.79,59.83,23352.0,46.3384,46.3462,46.2997,46.3307,23352.0
2018-01-29 15:00:00,59.84,59.88,59.82,59.87,15383.0,46.3384,46.3694,46.3229,46.3617,15383.0
2018-01-29 15:05:00,59.87,59.88,59.86,59.87,9047.0,46.3617,46.3694,46.3539,46.3617,9047.0
2018-01-29 15:10:00,59.87,59.9,59.85,59.88,26292.0,46.3617,46.3849,46.3462,46.3694,26292.0
2018-01-29 15:15:00,59.88,59.9,59.82,59.83,22225.0,46.3694,46.3849,46.3229,46.3307,22225.0
2018-01-29 15:20:00,59.82,59.84,59.79,59.82,14584.0,46.3229,46.3384,46.2997,46.3229,14584.0
2018-01-29 15:25:00,59.81,59.82,59.76,59.77,22654.0,46.3152,46.3229,46.2765,46.2842,22654.0
2018-01-29 15:30:00,59.77,59.82,59.75,59.81,21824.0,46.2842,46.3229,46.2687,46.3152,21824.0
2018-01-29 15:35:00,59.81,59.81,59.73,59.73,23427.0,46.3152,46.3152,46.2532,46.2532,23427.0
2018-01-29 15:40:00,59.73,59.75,59.63,59.73,36016.0,46.2532,46.2687,46.1758,46.2532,36016.0
2018-01-29 15:45:00,59.73,59.73,59.63,59.68,38904.0,46.2532,46.2532,46.1758,46.2145,38904.0
2018-01-29 15:50:00,59.68,59.73,59.52,59.63,112940.0,46.2145,46.2532,46.0906,46.1758,112940.0
2018-01-29 15:55:00,59.64,59.68,59.57,59.57,135858.0,46.1835,46.2145,46.1293,46.1293,135858.0
2018-01-30 09:30:00,59.43,59.95,59.26,59.8,100081.0,46.0209,46.4236,45.8893,46.3074,100081.0
2018-01-30 09:35:00,59.8,59.86,59.53,59.54,21628.0,46.3074,46.3539,46.0984,46.1061,21628.0
2018-01-30 09:40:00,59.52,59.55,59.25,59.25,57643.0,46.0906,46.1139,45.8815,45.8815,57643.0
2018-01-30 09:45:00,59.28,59.35,59.22,59.27,27166.0,45.9048,45.959,45.8583,45.897,27166.0
2018-01-30 09:50:00,59.24,59.24,58.93,58.95,68753.0,45.8738,45.8738,45.6337,45.6492,68753.0
2018-01-30 09:55:00,58.96,59.0,58.65,58.69,48466.0,45.657,45.6879,45.4169,45.4479,48466.0
2018-01-30 10:00:00,58.7,58.87,58.57,58.87,82157.0,45.4556,45.5873,45.355,45.5873,82157.0
2018-01-30 10:05:00,58.85,58.86,58.57,58.64,96976.0,45.5718,45.5795,45.355,45.4092,96976.0
2018-01-30 10:10:00,58.63,59.0,58.59,58.99,114331.0,45.4014,45.6879,45.3705,45.6802,114331.0
2018-01-30 10:15:00,58.98,59.01,58.81,58.89,38561.0,45.6725,45.6957,45.5408,45.6028,38561.0
2018-01-30 10:20:00,58.89,59.01,58.83,59.01,55595.0,45.6028,45.6957,45.5563,45.6957,55595.0
2018-01-30 10:25:00,59.0,59.08,58.9,59.08,54197.0,45.6879,45.7499,45.6105,45.7499,54197.0
2018-01-30 10:30:00,59.08,59.08,58.96,59.01,61167.0,45.7499,45.7499,45.657,45.6957,61167.0
2018-01-30 10:35:00,59.01,59.17,58.96,59.17,83062.0,45.6957,45.8196,45.657,45.8196,83062.0
2018-01-30 10:40:00,59.15,59.15,59.04,59.04,21520.0,45.8041,45.8041,45.7189,45.7189,21520.0
2018-01-30 10:45:00,59.06,59.08,59.0,59.06,31453.0,45.7344,45.7499,45.6879,45.7344,31453.0
2018-01-30 10:50:00,59.05,59.06,58.97,59.05,24132.0,45.7267,45.7344,45.6647,45.7267,24132.0
2018-01-30 10:55:00,59.06,59.13,58.99,59.07,26490.0,45.7344,45.7886,45.6802,45.7422,26490.0
2018-01-30 11:00:00,59.06,59.12,59.0,59.0,36438.0,45.7344,45.7809,45.6879,45.6879,36438.0
2018-01-30 11:05:00,59.0,59.05,58.9,58.92,23653.0,45.6879,45.7267,45.6105,45.626,23653.0
2018-01-30 11:10:00,58.93,58.96,58.88,58.94,25525.0,45.6337,45.657,45.595,45.6415,25525.0
2018-01-30 11:15:00,58.93,58.98,58.92,58.97,32750.0,45.6337,45.6725,45.626,45.6647,32750.0
2018-01-30 11:20:00,58.98,59.09,58.98,59.06,40381.0,45.6725,45.7576,45.6725,45.7344,40381.0
2018-01-30 11:25:00,59.03,59.04,58.9,58.91,15260.0,45.7112,45.7189,45.6105,45.6183,15260.0
2018-01-30 11:30:00,58.92,58.95,58.88,58.91,19052.0,45.626,45.6492,45.595,45.6183,19052.0
2018-01-30 11:35:00,58.92,59.08,58.92,58.99,13204.0,45.626,45.7499,45.626,45.6802,13204.0
2018-01-30 11:40:00,58.99,59.16,58.99,59.11,16780.0,45.6802,45.8118,45.6802,45.7731,16780.0
2018-01-30 11:45:00,59.14,59.18,59.06,59.09,12649.0,45.7964,45.8273,45.7344,45.7576,12649.0
2018-01-30 11:50:00,59.11,59.13,59.04,59.04,13496.0,45.7731,45.7886,45.7189,45.7189,13496.0
2018-01-30 11:55:00,59.06,59.11,59.03,59.04,14363.0,45.7344,45.7731,45.7112,45.7189,14363.0
2018-01-30 12:00:00,59.07,59.09,59.01,59.01,16308.0,45.7422,45.7576,45.6957,45.6957,16308.0
2018-01-30 12:05:00,59.0,59.04,58.99,59.02,22423.0,45.6879,45.7189,45.6802,45.7034,22423.0
2018-01-30 12:10:00,59.03,59.04,58.93,59.01,62528.0,45.7112,45.7189,45.6337,45.6957,62528.0
2018-01-30 12:15:00,59.0,59.02,58.98,59.01,25713.0,45.6879,45.7034,45.6725,45.6957,25713.0
2018-01-30 12:20:00,59.02,59.06,59.0,59.05,9491.0,45.7034,45.7344,45.6879,45.7267,9491.0
2018-01-30 12:25:00,59.05,59.05,58.98,58.99,11602.0,45.7267,45.7267,45.6725,45.6802,11602.0
2018-01-30 12:30:00,59.01,59.04,58.98,59.02,17357.0,45.6957,45.7189,45.6725,45.7034,17357.0
2018-01-30 12:35:00,59.01,59.03,58.98,59.01,12352.0,45.6957,45.7112,45.6725,45.6957,12352.0
2018-01-30 12:40:00,59.01,59.08,59.0,59.07,11958.0,45.6957,45.7499,45.6879,45.7422,11958.0
2018-01-30 12:45:00,59.07,59.09,59.04,59.06,8820.0,45.7422,45.7576,45.7189,45.7344,8820.0
2018-01-30 12:50:00,59.07,59.09,59.05,59.08,15703.0,45.7422,45.7576,45.7267,45.7499,15703.0
2018-01-30 12:55:00,59.09,59.1,59.04,59.06,8343.0,45.7576,45.7654,45.7189,45.7344,8343.0
2018-01-30 13:00:00,59.05,59.06,59.03,59.05,8691.0,45.7267,45.7344,45.7112,45.7267,8691.0
2018-01-30 13:05:00,59.06,59.06,59.0,59.02,10698.0,45.7344,45.7344,45.6879,45.7034,10698.0
2018-01-30 13:10:00,59.02,59.06,59.01,59.02,9889.0,45.7034,45.7344,45.6957,45.7034,9889.0
2018-01-30 13:15:00,59.01,59.06,59.01,59.03,7398.0,45.6957,45.7344,45.6957,45.7112,7398.0
2018-01-30 13:20:00,59.04,59.04,58.99,58.99,19155.0,45.7189,45.7189,45.6802,45.6802,19155.0
2018-01-30 13:25:00,59.0,59.04,58.89,58.9,43844.0,45.6879,45.7189,45.6028,45.6105,43844.0
2018-01-30 13:30:00,58.91,58.92,58.87,58.88,25753.0,45.6183,45.626,45.5873,45.595,25753.0
2018-01-30 13:35:00,58.88,59.0,58.88,58.99,14134.0,45.595,45.6879,45.595,45.6802,14134.0
2018-01-30 13:40:00,58.99,59.05,58.98,59.03,36881.0,45.6802,45.7267,45.6725,45.7112,36881.0
2018-01-30 13:45:00,59.03,59.05,59.02,59.05,7395.0,45.7112,45.7267,45.7034,45.7267,7395.0
2018-01-30 13:50:00,59.05,59.06,59.02,59.02,16706.0,45.7267,45.7344,45.7034,45.7034,16706.0
2018-01-30 13:55:00,59.02,59.06,58.99,59.01,11558.0,45.7034,45.7344,45.6802,45.6957,11558.0
2018-01-30 14:00:00,59.02,59.05,59.01,59.02,7975.0,45.7034,45.7267,45.6957,45.7034,7975.0
2018-01-30 14:05:00,59.03,59.05,59.0,59.01,10770.0,45.7112,45.7267,45.6879,45.6957,10770.0
2018-01-30 14:10:00,59.0,59.06,58.99,58.99,24494.0,45.6879,45.7344,45.6802,45.6802,24494.0
2018-01-30 14:15:00,59.0,59.0,58.92,58.93,15725.0,45.6879,45.6879,45.626,45.6337,15725.0
2018-01-30 14:20:00,58.92,58.97,58.91,58.94,11928.0,45.626,45.6647,45.6183,45.6415,11928.0
2018-01-30 14:25:00,58.94,58.95,58.9,58.93,11651.0,45.6415,45.6492,45.6105,45.6337,11651.0
2018-01-30 14:30:00,58.91,58.92,58.84,58.84,17880.0,45.6183,45.626,45.564,45.564,17880.0
2018-01-30 14:35:00,58.86,58.88,58.84,58.86,16790.0,45.5795,45.595,45.564,45.5795,16790.0
2018-01-30 14:40:00,58.86,58.87,58.81,58.83,12078.0,45.5795,45.5873,45.5408,45.5563,12078.0
2018-01-30 14:45:00,58.84,58.84,58.78,58.78,16280.0,45.564,45.564,45.5176,45.5176,16280.0
2018-01-30 14:50:00,58.79,58.8,58.75,58.78,39557.0,45.5253,45.5331,45.4944,45.5176,39557.0
2018-01-30 14:55:00,58.78,58.79,58.74,58.75,48071.0,45.5176,45.5253,45.4866,45.4944,48071.0
2018-01-30 15:00:00,58.74,58.74,58.7,58.71,26801.0,45.4866,45.4866,45.4556,45.4634,26801.0
2018-01-30 15:05:00,58.7,58.73,58.69,58.73,25918.0,45.4556,45.4789,45.4479,45.4789,25918.0
2018-01-30 15:10:00,58.73,58.78,58.73,58.78,23814.0,45.4789,45.5176,45.4789,45.5176,23814.0
2018-01-30 15:15:00,58.77,58.78,58.74,58.75,25020.0,45.5098,45.5176,45.4866,45.4944,25020.0
2018-01-30 15:20:00,58.75,58.77,58.7,58.73,50172.0,45.4944,45.5098,45.4556,45.4789,50172.0
2018-01-30 15:25:00,58.73,58.8,58.72,58.78,40894.0,45.4789,45.5331,45.4711,45.5176,40894.0
2018-01-30 15:30:00,58.78,58.78,58.71,58.71,52069.0,45.5176,45.5176,45.4634,45.4634,52069.0
2018-01-30 15:35:00,58.72,58.76,58.7,58.7,46921.0,45.4711,45.5021,45.4556,45.4556,46921.0
2018-01-30 15:40:00,58.71,58.71,58.67,58.7,61722.0,45.4634,45.4634,45.4324,45.4556,61722.0
2018-01-30 15:45:00,58.7,58.7,58.63,58.63,67419.0,45.4556,45.4556,45.4014,45.4014,67419.0
2018-01-30 15:50:00,58.63,58.65,58.59,58.64,107926.0,45.4014,45.4169,45.3705,45.4092,107926.0
2018-01-30 15:55:00,58.64,58.66,58.57,58.58,192433.0,45.4092,45.4247,45.355,45.3627,192433.0
2018-01-31 09:30:00,58.65,58.85,58.46,58.63,53627.0,45.4169,45.5718,45.2698,45.4014,53627.0
2018-01-31 09:35:00,58.6,58.69,58.56,58.58,11019.0,45.3782,45.4479,45.3472,45.3627,11019.0
2018-01-31 09:40:00,58.58,58.6,58.48,58.58,19451.0,45.3627,45.3782,45.2853,45.3627,19451.0
2018-01-31 09:45:00,58.6,58.7,58.54,58.6,121852.0,45.3782,45.4556,45.3317,45.3782,121852.0
2018-01-31 09:50:00,58.61,58.62,58.54,58.57,35890.0,45.3859,45.3937,45.3317,45.355,35890.0
2018-01-31 09:55:00,58.59,58.71,58.59,58.7,13410.0,45.3705,45.4634,45.3705,45.4556,13410.0
2018-01-31 10:00:00,58.73,58.93,58.71,58.87,26766.0,45.4789,45.6337,45.4634,45.5873,26766.0
2018-01-31 10:05:00,58.87,58.87,58.78,58.83,32016.0,45.5873,45.5873,45.5176,45.5563,32016.0
2018-01-31 10:10:00,58.84,58.84,58.7,58.75,36302.0,45.564,45.564,45.4556,45.4944,36302.0
2018-01-31 10:15:00,58.75,58.78,58.7,58.72,25220.0,45.4944,45.5176,45.4556,45.4711,25220.0
2018-01-31 10:20:00,58.73,58.82,58.69,58.81,24264.0,45.4789,45.5486,45.4479,45.5408,24264.0
2018-01-31 10:25:00,58.81,58.82,58.67,58.69,15376.0,45.5408,45.5486,45.4324,45.4479,15376.0
2018-01-31 10:30:00,58.7,58.75,58.68,58.72,41913.0,45.4556,45.4944,45.4402,45.4711,41913.0
2018-01-31 10:35:00,58.73,58.78,58.68,58.68,30039.0,45.4789,45.5176,45.4402,45.4402,30039.0
2018-01-31 10:40:00,58.7,58.72,58.66,58.69,20067.0,45.4556,45.4711,45.4247,45.4479,20067.0
2018-01-31 10:45:00,58.68,58.73,58.66,58.66,12369.0,45.4402,45.4789,45.4247,45.4247,12369.0
2018-01-31 10:50:00,58.67,58.72,58.65,58.66,13045.0,45.4324,45.4711,45.4169,45.4247,13045.0
2018-01-31 10:55:00,58.65,58.67,58.62,58.65,27967.0,45.4169,45.4324,45.3937,45.4169,27967.0
2018-01-31 11:00:00,58.66,58.7,58.63,58.67,16483.0,45.4247,45.4556,45.4014,45.4324,16483.0
2018-01-31 11:05:00,58.67,58.72,58.64,58.7,18022.0,45.4324,45.4711,45.4092,45.4556,18022.0
2018-01-31 11:10:00,58.7,58.75,58.68,58.69,18444.0,45.4556,45.4944,45.4402,45.4479,18444.0
2018-01-31 11:15:00,58.68,58.68,58.58,58.61,22886.0,45.4402,45.4402,45.3627,45.3859,22886.0
2018-01-31 11:20:00,58.61,58.64,58.6,58.61,9072.0,45.3859,45.4092,45.3782,45.3859,9072.0
2018-01-31 11:25:00,58.6,58.67,58.59,58.6,14823.0,45.3782,45.4324,45.3705,45.3782,14823.0
2018-01-31 11:30:00,58.6,58.67,58.6,58.67,11086.0,45.3782,45.4324,45.3782,45.4324,11086.0
2018-01-31 11:35:00,58.68,58.68,58.56,58.57,11464.0,45.4402,45.4402,45.3472,45.355,11464.0
2018-01-31 11:40:00,58.57,58.58,58.53,58.58,19524.0,45.355,45.3627,45.324,45.3627,19524.0
2018-01-31 11:45:00,58.58,58.64,58.56,58.6,14175.0,45.3627,45.4092,45.3472,45.3782,14175.0
2018-01-31 11:50:00,58.6,58.68,58.6,58.67,9237.0,45.3782,45.4402,45.3782,45.4324,9237.0
2018-01-31 11:55:00,58.67,58.68,58.63,58.65,16568.0,45.4324,45.4402,45.4014,45.4169,16568.0
2018-01-31 12:00:00,58.65,58.68,58.63,58.66,9023.0,45.4169,45.4402,45.4014,45.4247,9023.0
2018-01-31 12:05:00,58.66,58.67,58.62,58.66,12721.0,45.4247,45.4324,45.3937,45.4247,12721.0
2018-01-31 12:10:00,58.66,58.68,58.62,58.62,9789.0,45.4247,45.4402,45.3937,45.3937,9789.0
2018-01-31 12:15:00,58.62,58.64,58.6,58.62,10810.0,45.3937,45.4092,45.3782,45.3937,10810.0
2018-01-31 12:20:00,58.64,58.72,58.64,58.72,27701.0,45.4092,45.4711,45.4092,45.4711,27701.0
2018-01-31 12:25:00,58.73,58.74,58.69,58.69,7945.0,45.4789,45.4866,45.4479,45.4479,7945.0
2018-01-31 12:30:00,58.7,58.74,58.69,58.74,6481.0,45.4556,45.4866,45.4479,45.4866,6481.0
2018-01-31 12:35:00,58.73,58.73,58.7,58.71,8700.0,45.4789,45.4789,45.4556,45.4634,8700.0
2018-01-31 12:40:00,58.71,58.74,58.69,58.7,53815.0,45.4634,45.4866,45.4479,45.4556,53815.0
2018-01-31 12:45:00,58.7,58.76,58.69,58.72,14033.0,45.4556,45.5021,45.4479,45.4711,14033.0
2018-01-31 12:50:00,58.7,58.72,58.67,58.68,16116.0,45.4556,45.4711,45.4324,45.4402,16116.0
2018-01-31 12:55:00,58.68,58.71,58.65,58.71,11962.0,45.4402,45.4634,45.4169,45.4634,11962.0
2018-01-31 13:00:00,58.71,58.74,58.67,58.67,12105.0,45.4634,45.4866,45.4324,45.4324,12105.0
2018-01-31 13:05:00,58.68,58.7,58.64,58.66,16982.0,45.4402,45.4556,45.4092,45.4247,16982.0
2018-01-31 13:10:00,58.65,58.68,58.63,58.67,24353.0,45.4169,45.4402,45.4014,45.4324,24353.0
2018-01-31 13:15:00,58.66,58.7,58.65,58.69,8239.0,45.4247,45.4556,45.4169,45.4479,8239.0
2018-01-31 13:20:00,58.69,58.7,58.64,58.64,21987.0,45.4479,45.4556,45.4092,45.4092,21987.0
2018-01-31 13:25:00,58.65,58.66,58.6,58.65,27445.0,45.4169,45.4247,45.3782,45.4169,27445.0
2018-01-31 13:30:00,58.64,58.66,58.62,58.65,17288.0,45.4092,45.4247,45.3937,45.4169,17288.0
2018-01-31 13:35:00,58.63,58.65,58.62,58.63,15908.0,45.4014,45.4169,45.3937,45.4014,15908.0
2018-01-31 13:40:00,58.62,58.65,58.62,58.62,10332.0,45.3937,45.4169,45.3937,45.3937,10332.0
2018-01-31 13:45:00,58.61,58.64,58.58,58.63,13741.0,45.3859,45.4092,45.3627,45.4014,13741.0
2018-01-31 13:50:00,58.62,58.63,58.58,58.63,16672.0,45.3937,45.4014,45.3627,45.4014,16672.0
2018-01-31 13:55:00,58.63,58.7,58.6,58.63,31248.0,45.4014,45.4556,45.3782,45.4014,31248.0
2018-01-31 14:00:00,58.64,58.67,58.48,58.48,42509.0,45.4092,45.4324,45.2853,45.2853,42509.0
2018-01-31 14:05:00,58.49,58.62,58.45,58.6,25390.0,45.293,45.3937,45.262,45.3782,25390.0
2018-01-31 14:10:00,58.6,58.63,58.54,58.57,23160.0,45.3782,45.4014,45.3317,45.355,23160.0
2018-01-31 14:15:00,58.57,58.61,58.52,58.53,26017.0,45.355,45.3859,45.3163,45.324,26017.0
2018-01-31 14:20:00,58.52,58.57,58.45,58.46,26527.0,45.3163,45.355,45.262,45.2698,26527.0
2018-01-31 14:25:00,58.46,58.5,58.45,58.47,15214.0,45.2698,45.3008,45.262,45.2775,15214.0
2018-01-31 14:30:00,58.48,58.49,58.36,58.39,58726.0,45.2853,45.293,45.1924,45.2156,58726.0
2018-01-31 14:35:00,58.38,58.41,58.31,58.34,60828.0,45.2078,45.2311,45.1536,45.1769,60828.0
2018-01-31 14:40:00,58.33,58.39,58.3,58.38,20776.0,45.1691,45.2156,45.1459,45.2078,20776.0
2018-01-31 14:45:00,58.37,58.38,58.22,58.28,36637.0,45.2001,45.2078,45.0839,45.1304,36637.0
2018-01-31 14:50:00,58.28,58.41,58.26,58.4,37678.0,45.1304,45.2311,45.1149,45.2233,37678.0
2018-01-31 14:55:00,58.41,58.43,58.38,58.39,39906.0,45.2311,45.2466,45.2078,45.2156,39906.0
2018-01-31 15:00:00,58.4,58.47,58.36,58.37,33771.0,45.2233,45.2775,45.1924,45.2001,33771.0
2018-01-31 15:05:00,58.38,58.43,58.35,58.4,40016.0,45.2078,45.2466,45.1846,45.2233,40016.0
2018-01-31 15:10:00,58.41,58.42,58.37,58.39,20151.0,45.2311,45.2388,45.2001,45.2156,20151.0
2018-01-31 15:15:00,58.39,58.44,58.39,58.43,28493.0,45.2156,45.2543,45.2156,45.2466,28493.0
2018-01-31 15:20:00,58.43,58.49,58.42,58.49,23872.0,45.2466,45.293,45.2388,45.293,23872.0
2018-01-31 15:25:00,58.49,58.51,58.42,58.44,53939.0,45.293,45.3085,45.2388,45.2543,53939.0
2018-01-31 15:30:00,58.43,58.49,58.41,58.46,76245.0,45.2466,45.293,45.2311,45.2698,76245.0
2018-01-31 15:35:00,58.46,58.48,58.42,58.43,99818.0,45.2698,45.2853,45.2388,45.2466,99818.0
2018-01-31 15:40:00,58.43,58.63,58.43,58.53,99685.0,45.2466,45.4014,45.2466,45.324,99685.0
2018-01-31 15:45:00,58.56,58.64,58.54,58.62,113913.0,45.3472,45.4092,45.3317,45.3937,113913.0
2018-01-31 15:50:00,58.62,58.63,58.55,58.58,115187.0,45.3937,45.4014,45.3395,45.3627,115187.0
2018-01-31 15:55:00,58.58,58.58,58.47,58.49,197636.0,45.3627,45.3627,45.2775,45.293,197636.0
2018-02-01 09:30:00,58.9,59.01,57.8,57.93,175969.0,45.6105,45.6957,44.7587,44.8594,175969.0
2018-02-01 09:35:00,57.94,58.13,57.93,57.99,100190.0,44.8671,45.0142,44.8594,44.9058,100190.0
2018-02-01 09:40:00,57.94,58.15,57.92,58.09,23752.0,44.8671,45.0297,44.8516,44.9833,23752.0
2018-02-01 09:45:00,58.09,58.12,57.94,58.03,23823.0,44.9833,45.0065,44.8671,44.9368,23823.0
2018-02-01 09:50:00,58.0,58.2,57.97,58.13,25471.0,44.9136,45.0685,44.8903,45.0142,25471.0
2018-02-01 09:55:00,58.08,58.11,58.03,58.03,19371.0,44.9755,44.9988,44.9368,44.9368,19371.0
2018-02-01 10:00:00,58.03,58.19,58.01,58.16,27116.0,44.9368,45.0607,44.9213,45.0375,27116.0
2018-02-01 10:05:00,58.18,58.19,58.06,58.06,27275.0,45.053,45.0607,44.96,44.96,27275.0
2018-02-01 10:10:00,58.07,58.13,58.03,58.06,53630.0,44.9678,45.0142,44.9368,44.96,53630.0
2018-02-01 10:15:00,58.07,58.23,58.06,58.15,13169.0,44.9678,45.0917,44.96,45.0297,13169.0
2018-02-01 10:20:00,58.17,58.22,58.12,58.13,22070.0,45.0452,45.0839,45.0065,45.0142,22070.0
2018-02-01 10:25:00,58.12,58.18,58.08,58.16,27640.0,45.0065,45.053,44.9755,45.0375,27640.0
2018-02-01 10:30:00,58.16,58.18,58.08,58.17,12816.0,45.0375,45.053,44.9755,45.0452,12816.0
2018-02-01 10:35:00,58.17,58.23,58.15,58.15,28430.0,45.0452,45.0917,45.0297,45.0297,28430.0
2018-02-01 10:40:00,58.16,58.18,58.09,58.13,60023.0,45.0375,45.053,44.9833,45.0142,60023.0
2018-02-01 10:45:00,58.12,58.16,58.08,58.13,30260.0,45.0065,45.0375,44.9755,45.0142,30260.0
2018-02-01 10:50:00,58.13,58.15,58.08,58.15,13996.0,45.0142,45.0297,44.9755,45.0297,13996.0
2018-02-01 10:55:00,58.15,58.16,58.07,58.09,26612.0,45.0297,45.0375,44.9678,44.9833,26612.0
2018-02-01 11:00:00,58.1,58.19,58.1,58.18,6302.0,44.991,45.0607,44.991,45.053,6302.0
2018-02-01 11:05:00,58.19,58.19,58.09,58.1,47637.0,45.0607,45.0607,44.9833,44.991,47637.0
2018-02-01 11:10:00,58.1,58.1,58.07,58.08,36761.0,44.991,44.991,44.9678,44.9755,36761.0
2018-02-01 11:15:00,58.08,58.1,58.03,58.06,53254.0,44.9755,44.991,44.9368,44.96,53254.0
2018-02-01 11:20:00,58.06,58.09,58.01,58.08,216381.0,44.96,44.9833,44.9213,44.9755,216381.0
2018-02-01 11:25:00,58.09,58.11,58.02,58.06,29645.0,44.9833,44.9988,44.9291,44.96,29645.0
2018-02-01 11:30:00,58.06,58.25,58.05,58.25,47019.0,44.96,45.1072,44.9523,45.1072,47019.0
2018-02-01 11:35:00,58.24,58.28,58.18,58.23,39050.0,45.0994,45.1304,45.053,45.0917,39050.0
2018-02-01 11:40:00,58.24,58.26,58.19,58.21,75539.0,45.0994,45.1149,45.0607,45.0762,75539.0
2018-02-01 11:45:00,58.2,58.35,58.18,58.35,52551.0,45.0685,45.1846,45.053,45.1846,52551.0
2018-02-01 11:50:00,58.35,58.45,58.35,58.43,18848.0,45.1846,45.262,45.1846,45.2466,18848.0
2018-02-01 11:55:00,58.42,58.5,58.4,58.41,48898.0,45.2388,45.3008,45.2233,45.2311,48898.0
2018-02-01 12:00:00,58.42,58.42,58.34,58.41,14987.0,45.2388,45.2388,45.1769,45.2311,14987.0
2018-02-01 12:05:00,58.41,58.42,58.33,58.33,12045.0,45.2311,45.2388,45.1691,45.1691,12045.0
2018-02-01 12:10:00,58.34,58.43,58.34,58.4,13147.0,45.1769,45.2466,45.1769,45.2233,13147.0
2018-02-01 12:15:00,58.41,58.44,58.37,58.41,10593.0,45.2311,45.2543,45.2001,45.2311,10593.0
2018-02-01 12:20:00,58.38,58.46,58.38,58.45,13670.0,45.2078,45.2698,45.2078,45.262,13670.0
2018-02-01 12:25:00,58.46,58.49,58.45,58.48,6831.0,45.2698,45.293,45.262,45.2853,6831.0
2018-02-01 12:30:00,58.49,58.52,58.45,58.46,6482.0,45.293,45.3163,45.262,45.2698,6482.0
2018-02-01 12:35:00,58.45,58.46,58.39,58.42,10823.0,45.262,45.2698,45.2156,45.2388,10823.0
2018-02-01 12:40:00,58.41,58.43,58.36,58.4,14163.0,45.2311,45.2466,45.1924,45.2233,14163.0
2018-02-01 12:45:00,58.41,58.44,58.4,58.41,15993.0,45.2311,45.2543,45.2233,45.2311,15993.0
2018-02-01 12:50:00,58.41,58.44,58.4,58.41,29732.0,45.2311,45.2543,45.2233,45.2311,29732.0
2018-02-01 12:55:00,58.41,58.42,58.4,58.4,14056.0,45.2311,45.2388,45.2233,45.2233,14056.0
2018-02-01 13:00:00,58.41,58.41,58.37,58.4,25349.0,45.2311,45.2311,45.2001,45.2233,25349.0
2018-02-01 13:05:00,58.39,58.4,58.29,58.3,22665.0,45.2156,45.2233,45.1381,45.1459,22665.0
2018-02-01 13:10:00,58.31,58.38,58.31,58.34,15730.0,45.1536,45.2078,45.1536,45.1769,15730.0
2018-02-01 13:15:00,58.34,58.34,58.18,58.21,100101.0,45.1769,45.1769,45.053,45.0762,100101.0
2018-02-01 13:20:00,58.21,58.29,58.2,58.29,6399.0,45.0762,45.1381,45.0685,45.1381,6399.0
2018-02-01 13:25:00,58.29,58.29,58.19,58.21,10299.0,45.1381,45.1381,45.0607,45.0762,10299.0
2018-02-01 13:30:00,58.19,58.25,58.19,58.23,16302.0,45.0607,45.1072,45.0607,45.0917,16302.0
2018-02-01 13:35:00,58.23,58.23,58.15,58.16,36380.0,45.0917,45.0917,45.0297,45.0375,36380.0
2018-02-01 13:40:00,58.17,58.17,58.06,58.09,21065.0,45.0452,45.0452,44.96,44.9833,21065.0
2018-02-01 13:45:00,58.09,58.16,58.08,58.15,14285.0,44.9833,45.0375,44.9755,45.0297,14285.0
2018-02-01 13:50:00,58.15,58.17,58.09,58.1,18958.0,45.0297,45.0452,44.9833,44.991,18958.0
2018-02-01 13:55:00,58.1,58.15,58.05,58.12,18152.0,44.991,45.0297,44.9523,45.0065,18152.0
2018-02-01 14:00:00,58.11,58.16,58.11,58.14,11852.0,44.9988,45.0375,44.9988,45.022,11852.0
2018-02-01 14:05:00,58.15,58.18,58.08,58.1,19449.0,45.0297,45.053,44.9755,44.991,19449.0
2018-02-01 14:10:00,58.09,58.1,58.03,58.04,21293.0,44.9833,44.991,44.9368,44.9446,21293.0
2018-02-01 14:15:00,58.04,58.05,57.92,57.94,31529.0,44.9446,44.9523,44.8516,44.8671,31529.0
2018-02-01 14:20:00,57.92,57.94,57.76,57.89,63240.0,44.8516,44.8671,44.7277,44.8284,63240.0
2018-02-01 14:25:00,57.88,57.92,57.86,57.91,35367.0,44.8207,44.8516,44.8052,44.8439,35367.0
2018-02-01 14:30:00,57.9,57.91,57.84,57.85,19119.0,44.8361,44.8439,44.7897,44.7974,19119.0
2018-02-01 14:35:00,57.84,57.87,57.78,57.81,34708.0,44.7897,44.8129,44.7432,44.7664,34708.0
2018-02-01 14:40:00,57.82,57.88,57.77,57.86,18623.0,44.7742,44.8207,44.7355,44.8052,18623.0
2018-02-01 14:45:00,57.86,57.93,57.86,57.91,19789.0,44.8052,44.8594,44.8052,44.8439,19789.0
2018-02-01 14:50:00,57.91,57.99,57.91,57.95,16991.0,44.8439,44.9058,44.8439,44.8749,16991.0
2018-02-01 14:55:00,57.95,58.01,57.94,58.01,18337.0,44.8749,44.9213,44.8671,44.9213,18337.0
2018-02-01 15:00:00,58.0,58.01,57.96,57.97,23429.0,44.9136,44.9213,44.8826,44.8903,23429.0
2018-02-01 15:05:00,57.97,58.03,57.96,58.02,16815.0,44.8903,44.9368,44.8826,44.9291,16815.0
2018-02-01 15:10:00,58.03,58.04,57.98,58.0,19655.0,44.9368,44.9446,44.8981,44.9136,19655.0
2018-02-01 15:15:00,58.0,58.01,57.94,57.95,22475.0,44.9136,44.9213,44.8671,44.8749,22475.0
2018-02-01 15:20:00,57.92,57.94,57.85,57.94,31283.0,44.8516,44.8671,44.7974,44.8671,31283.0
2018-02-01 15:25:00,57.95,57.95,57.82,57.87,46284.0,44.8749,44.8749,44.7742,44.8129,46284.0
2018-02-01 15:30:00,57.85,57.88,57.75,57.82,55167.0,44.7974,44.8207,44.72,44.7742,55167.0
2018-02-01 15:35:00,57.82,57.87,57.78,57.81,36603.0,44.7742,44.8129,44.7432,44.7664,36603.0
2018-02-01 15:40:00,57.81,57.83,57.73,57.73,43778.0,44.7664,44.7819,44.7045,44.7045,43778.0
2018-02-01 15:45:00,57.74,57.82,57.73,57.79,68916.0,44.7122,44.7742,44.7045,44.751,68916.0
2018-02-01 15:50:00,57.8,57.82,57.71,57.77,77804.0,44.7587,44.7742,44.689,44.7355,77804.0
2018-02-01 15:55:00,57.77,57.91,57.74,57.89,158256.0,44.7355,44.8439,44.7122,44.8284,158256.0
2018-02-02 09:30:00,57.59,57.6,57.34,57.4,156494.0,44.5961,44.6038,44.4025,44.449,156494.0
2018-02-02 09:35:00,57.41,57.49,57.29,57.42,40807.0,44.4567,44.5186,44.3638,44.4644,40807.0
2018-02-02 09:40:00,57.4,57.45,57.28,57.32,50812.0,44.449,44.4877,44.356,44.387,50812.0
2018-02-02 09:45:00,57.29,57.31,57.14,57.19,66266.0,44.3638,44.3793,44.2476,44.2863,66266.0
2018-02-02 09:50:00,57.2,57.22,56.93,56.97,106048.0,44.2941,44.3096,44.085,44.116,106048.0
2018-02-02 09:55:00,56.94,56.99,56.82,56.86,51796.0,44.0927,44.1315,43.9998,44.0308,51796.0
2018-02-02 10:00:00,56.85,57.0,56.7,56.9,91799.0,44.023,44.1392,43.9069,44.0618,91799.0
2018-02-02 10:05:00,56.89,57.14,56.89,57.14,80343.0,44.054,44.2476,44.054,44.2476,80343.0
2018-02-02 10:10:00,57.13,57.18,57.09,57.16,41667.0,44.2399,44.2786,44.2089,44.2631,41667.0
2018-02-02 10:15:00,57.14,57.15,57.05,57.05,53780.0,44.2476,44.2554,44.1779,44.1779,53780.0
2018-02-02 10:20:00,57.06,57.15,56.96,56.98,40347.0,44.1857,44.2554,44.1082,44.1237,40347.0
2018-02-02 10:25:00,56.98,57.09,56.96,57.0,57843.0,44.1237,44.2089,44.1082,44.1392,57843.0
2018-02-02 10:30:00,57.02,57.13,57.0,57.13,23364.0,44.1547,44.2399,44.1392,44.2399,23364.0
2018-02-02 10:35:00,57.14,57.14,57.01,57.01,36064.0,44.2476,44.2476,44.1469,44.1469,36064.0
2018-02-02 10:40:00,57.03,57.14,57.03,57.13,21919.0,44.1624,44.2476,44.1624,44.2399,21919.0
2018-02-02 10:45:00,57.12,57.13,57.03,57.12,15159.0,44.2321,44.2399,44.1624,44.2321,15159.0
2018-02-02 10:50:00,57.12,57.16,57.1,57.1,13207.0,44.2321,44.2631,44.2166,44.2166,13207.0
2018-02-02 10:55:00,57.1,57.11,57.05,57.1,31123.0,44.2166,44.2244,44.1779,44.2166,31123.0
2018-02-02 11:00:00,57.1,57.11,57.04,57.1,17143.0,44.2166,44.2244,44.1702,44.2166,17143.0
2018-02-02 11:05:00,57.1,57.15,57.1,57.11,31887.0,44.2166,44.2554,44.2166,44.2244,31887.0
2018-02-02 11:10:00,57.11,57.12,57.05,57.08,54810.0,44.2244,44.2321,44.1779,44.2012,54810.0
2018-02-02 11:15:00,57.07,57.09,57.02,57.08,30880.0,44.1934,44.2089,44.1547,44.2012,30880.0
2018-02-02 11:20:00,57.08,57.1,57.05,57.08,20894.0,44.2012,44.2166,44.1779,44.2012,20894.0
2018-02-02 11:25:00,57.07,57.09,56.99,56.99,65320.0,44.1934,44.2089,44.1315,44.1315,65320.0
2018-02-02 11:30:00,56.98,57.03,56.97,57.03,35529.0,44.1237,44.1624,44.116,44.1624,35529.0
2018-02-02 11:35:00,57.03,57.07,56.98,57.03,92381.0,44.1624,44.1934,44.1237,44.1624,92381.0
2018-02-02 11:40:00,57.04,57.05,56.95,56.95,18907.0,44.1702,44.1779,44.1005,44.1005,18907.0
2018-02-02 11:45:00,56.93,56.93,56.77,56.78,24665.0,44.085,44.085,43.9611,43.9688,24665.0
2018-02-02 11:50:00,56.79,56.81,56.73,56.76,35617.0,43.9766,43.9921,43.9301,43.9534,35617.0
2018-02-02 11:55:00,56.76,56.77,56.64,56.64,28854.0,43.9534,43.9611,43.8604,43.8604,28854.0
2018-02-02 12:00:00,56.63,56.73,56.62,56.71,23912.0,43.8527,43.9301,43.8449,43.9146,23912.0
2018-02-02 12:05:00,56.71,56.71,56.63,56.63,18746.0,43.9146,43.9146,43.8527,43.8527,18746.0
2018-02-02 12:10:00,56.63,56.7,56.6,56.65,20870.0,43.8527,43.9069,43.8295,43.8682,20870.0
2018-02-02 12:15:00,56.65,56.69,56.65,56.65,11760.0,43.8682,43.8992,43.8682,43.8682,11760.0
2018-02-02 12:20:00,56.67,56.76,56.67,56.76,13057.0,43.8837,43.9534,43.8837,43.9534,13057.0
2018-02-02 12:25:00,56.76,56.81,56.76,56.78,19487.0,43.9534,43.9921,43.9534,43.9688,19487.0
2018-02-02 12:30:00,56.76,56.77,56.72,56.73,8469.0,43.9534,43.9611,43.9224,43.9301,8469.0
2018-02-02 12:35:00,56.72,56.77,56.72,56.76,10327.0,43.9224,43.9611,43.9224,43.9534,10327.0
2018-02-02 12:40:00,56.76,56.78,56.68,56.69,26060.0,43.9534,43.9688,43.8914,43.8992,26060.0
2018-02-02 12:45:00,56.7,56.71,56.68,56.7,18776.0,43.9069,43.9146,43.8914,43.9069,18776.0
2018-02-02 12:50:00,56.71,56.71,56.56,56.56,32198.0,43.9146,43.9146,43.7985,43.7985,32198.0
2018-02-02 12:55:00,56.57,56.63,56.56,56.58,25055.0,43.8062,43.8527,43.7985,43.814,25055.0
2018-02-02 13:00:00,56.58,56.58,56.48,56.51,21725.0,43.814,43.814,43.7365,43.7598,21725.0
2018-02-02 13:05:00,56.51,56.55,56.48,56.49,28708.0,43.7598,43.7907,43.7365,43.7443,28708.0
2018-02-02 13:10:00,56.49,56.54,56.48,56.51,14592.0,43.7443,43.783,43.7365,43.7598,14592.0
2018-02-02 13:15:00,56.51,56.53,56.44,56.46,18984.0,43.7598,43.7753,43.7056,43.721,18984.0
2018-02-02 13:20:00,56.46,56.47,56.37,56.4,21384.0,43.721,43.7288,43.6514,43.6746,21384.0
2018-02-02 13:25:00,56.39,56.45,56.36,56.44,29571.0,43.6668,43.7133,43.6436,43.7056,29571.0
2018-02-02 13:30:00,56.44,56.5,56.4,56.43,14368.0,43.7056,43.752,43.6746,43.6978,14368.0
2018-02-02 13:35:00,56.42,56.44,56.38,56.4,19778.0,43.6901,43.7056,43.6591,43.6746,19778.0
2018-02-02 13:40:00,56.4,56.44,56.4,56.43,20496.0,43.6746,43.7056,43.6746,43.6978,20496.0
2018-02-02 13:45:00,56.43,56.44,56.39,56.42,17684.0,43.6978,43.7056,43.6668,43.6901,17684.0
2018-02-02 13:50:00,56.43,56.48,56.41,56.48,18384.0,43.6978,43.7365,43.6823,43.7365,18384.0
2018-02-02 13:55:00,56.48,56.49,56.44,56.46,15225.0,43.7365,43.7443,43.7056,43.721,15225.0
2018-02-02 14:00:00,56.45,56.5,56.43,56.5,20717.0,43.7133,43.752,43.6978,43.752,20717.0
2018-02-02 14:05:00,56.48,56.54,56.38,56.39,23741.0,43.7365,43.783,43.6591,43.6668,23741.0
2018-02-02 14:10:00,56.39,56.39,56.27,56.32,27527.0,43.6668,43.6668,43.5739,43.6126,27527.0
2018-02-02 14:15:00,56.31,56.32,56.19,56.25,40805.0,43.6049,43.6126,43.512,43.5584,40805.0
2018-02-02 14:20:00,56.26,56.28,56.18,56.21,30498.0,43.5662,43.5817,43.5042,43.5275,30498.0
2018-02-02 14:25:00,56.22,56.25,56.07,56.11,45181.0,43.5352,43.5584,43.419,43.45,45181.0
2018-02-02 14:30:00,56.11,56.18,56.1,56.17,41107.0,43.45,43.5042,43.4423,43.4965,41107.0
2018-02-02 14:35:00,56.15,56.19,56.12,56.14,76291.0,43.481,43.512,43.4578,43.4732,76291.0
2018-02-02 14:40:00,56.14,56.16,56.07,56.08,43480.0,43.4732,43.4887,43.419,43.4268,43480.0
2018-02-02 14:45:00,56.07,56.08,55.95,56.03,58790.0,43.419,43.4268,43.3261,43.3881,58790.0
2018-02-02 14:50:00,56.04,56.07,55.98,56.06,40408.0,43.3958,43.419,43.3493,43.4113,40408.0
2018-02-02 14:55:00,56.05,56.06,55.91,55.97,47054.0,43.4036,43.4113,43.2951,43.3416,47054.0
2018-02-02 15:00:00,55.96,55.97,55.88,55.97,37560.0,43.3339,43.3416,43.2719,43.3416,37560.0
2018-02-02 15:05:00,55.95,56.04,55.94,56.0,43786.0,43.3261,43.3958,43.3184,43.3648,43786.0
2018-02-02 15:10:00,56.0,56.16,56.0,56.12,49827.0,43.3648,43.4887,43.3648,43.4578,49827.0
2018-02-02 15:15:00,56.11,56.2,56.1,56.2,54610.0,43.45,43.5197,43.4423,43.5197,54610.0
2018-02-02 15:20:00,56.19,56.22,56.15,56.15,37378.0,43.512,43.5352,43.481,43.481,37378.0
2018-02-02 15:25:00,56.16,56.18,56.14,56.15,65186.0,43.4887,43.5042,43.4732,43.481,65186.0
2018-02-02 15:30:00,56.15,56.16,56.06,56.06,95182.0,43.481,43.4887,43.4113,43.4113,95182.0
2018-02-02 15:35:00,56.05,56.06,55.99,56.03,65551.0,43.4036,43.4113,43.3571,43.3881,65551.0
2018-02-02 15:40:00,56.03,56.03,55.91,55.92,81819.0,43.3881,43.3881,43.2951,43.3029,81819.0
2018-02-02 15:45:00,55.92,55.96,55.88,55.95,82992.0,43.3029,43.3339,43.2719,43.3261,82992.0
2018-02-02 15:50:00,55.95,55.98,55.88,55.9,91540.0,43.3261,43.3493,43.2719,43.2874,91540.0
2018-02-02 15:55:00,55.9,56.01,55.9,55.93,289920.0,43.2874,43.3726,43.2874,43.3106,289920.0
2018-02-05 09:30:00,55.83,56.22,55.76,55.88,106121.0,43.2332,43.5352,43.179,43.2719,106121.0
2018-02-05 09:35:00,55.86,55.92,55.59,55.59,40081.0,43.2564,43.3029,43.0473,43.0473,40081.0
2018-02-05 09:40:00,55.61,55.74,55.57,55.63,35852.0,43.0628,43.1635,43.0319,43.0783,35852.0
2018-02-05 09:45:00,55.66,55.66,55.53,55.56,28999.0,43.1015,43.1015,43.0009,43.0241,28999.0
2018-02-05 09:50:00,55.57,55.62,55.41,55.61,24193.0,43.0319,43.0706,42.908,43.0628,24193.0
2018-02-05 09:55:00,55.6,55.64,55.52,55.57,21240.0,43.0551,43.0861,42.9931,43.0319,21240.0
2018-02-05 10:00:00,55.55,55.55,55.41,55.45,33163.0,43.0164,43.0164,42.908,42.9389,33163.0
2018-02-05 10:05:00,55.48,55.7,55.47,55.65,76274.0,42.9622,43.1325,42.9544,43.0938,76274.0
2018-02-05 10:10:00,55.64,55.75,55.63,55.71,29242.0,43.0861,43.1712,43.0783,43.1403,29242.0
2018-02-05 10:15:00,55.69,55.74,55.67,55.71,21314.0,43.1248,43.1635,43.1093,43.1403,21314.0
2018-02-05 10:20:00,55.7,55.71,55.61,55.61,35884.0,43.1325,43.1403,43.0628,43.0628,35884.0
2018-02-05 10:25:00,55.62,55.96,55.62,55.94,17929.0,43.0706,43.3339,43.0706,43.3184,17929.0
2018-02-05 10:30:00,55.93,56.01,55.9,55.96,24519.0,43.3106,43.3726,43.2874,43.3339,24519.0
2018-02-05 10:35:00,55.97,56.05,55.93,56.02,18048.0,43.3416,43.4036,43.3106,43.3803,18048.0
2018-02-05 10:40:00,56.01,56.11,56.01,56.07,22501.0,43.3726,43.45,43.3726,43.419,22501.0
2018-02-05 10:45:00,56.09,56.17,56.07,56.17,14654.0,43.4345,43.4965,43.419,43.4965,14654.0
2018-02-05 10:50:00,56.19,56.25,56.17,56.18,21242.0,43.512,43.5584,43.4965,43.5042,21242.0
2018-02-05 10:55:00,56.17,56.32,56.15,56.28,26321.0,43.4965,43.6126,43.481,43.5817,26321.0
2018-02-05 11:00:00,56.3,56.34,56.19,56.2,39593.0,43.5971,43.6281,43.512,43.5197,39593.0
2018-02-05 11:05:00,56.2,56.27,56.16,56.26,17441.0,43.5197,43.5739,43.4887,43.5662,17441.0
2018-02-05 11:10:00,56.26,56.27,56.22,56.22,15718.0,43.5662,43.5739,43.5352,43.5352,15718.0
2018-02-05 11:15:00,56.23,56.23,56.19,56.21,14591.0,43.5429,43.5429,43.512,43.5275,14591.0
2018-02-05 11:20:00,56.21,56.21,56.14,56.2,19106.0,43.5275,43.5275,43.4732,43.5197,19106.0
2018-02-05 11:25:00,56.2,56.22,56.08,56.11,26701.0,43.5197,43.5352,43.4268,43.45,26701.0
2018-02-05 11:30:00,56.09,56.12,56.06,56.12,13724.0,43.4345,43.4578,43.4113,43.4578,13724.0
2018-02-05 11:35:00,56.12,56.14,56.06,56.12,28175.0,43.4578,43.4732,43.4113,43.4578,28175.0
2018-02-05 11:40:00,56.11,56.11,56.0,56.05,19681.0,43.45,43.45,43.3648,43.4036,19681.0
2018-02-05 11:45:00,56.05,56.09,56.05,56.07,9270.0,43.4036,43.4345,43.4036,43.419,9270.0
2018-02-05 11:50:00,56.08,56.08,56.05,56.06,12378.0,43.4268,43.4268,43.4036,43.4113,12378.0
2018-02-05 11:55:00,56.06,56.09,56.05,56.07,17500.0,43.4113,43.4345,43.4036,43.419,17500.0
2018-02-05 12:00:00,56.06,56.06,55.96,55.96,36994.0,43.4113,43.4113,43.3339,43.3339,36994.0
2018-02-05 12:05:00,55.96,55.97,55.85,55.86,91874.0,43.3339,43.3416,43.2487,43.2564,91874.0
2018-02-05 12:10:00,55.85,55.88,55.74,55.74,18016.0,43.2487,43.2719,43.1635,43.1635,18016.0
2018-02-05 12:15:00,55.75,55.81,55.71,55.76,28301.0,43.1712,43.2177,43.1403,43.179,28301.0
2018-02-05 12:20:00,55.75,55.77,55.62,55.62,26578.0,43.1712,43.1867,43.0706,43.0706,26578.0
2018-02-05 12:25:00,55.63,55.7,55.59,55.64,20624.0,43.0783,43.1325,43.0473,43.0861,20624.0
2018-02-05 12:30:00,55.63,55.73,55.62,55.69,8881.0,43.0783,43.1558,43.0706,43.1248,8881.0
2018-02-05 12:35:00,55.69,55.72,55.58,55.67,43555.0,43.1248,43.148,43.0396,43.1093,43555.0
2018-02-05 12:40:00,55.67,55.78,55.6,55.62,26493.0,43.1093,43.1945,43.0551,43.0706,26493.0
2018-02-05 12:45:00,55.63,55.67,55.58,55.67,11582.0,43.0783,43.1093,43.0396,43.1093,11582.0
2018-02-05 12:50:00,55.66,55.74,55.66,55.71,16153.0,43.1015,43.1635,43.1015,43.1403,16153.0
2018-02-05 12:55:00,55.71,55.73,55.66,55.67,23467.0,43.1403,43.1558,43.1015,43.1093,23467.0
2018-02-05 13:00:00,55.66,55.66,55.53,55.53,36030.0,43.1015,43.1015,43.0009,43.0009,36030.0
2018-02-05 13:05:00,55.5,55.55,55.3,55.31,35743.0,42.9776,43.0164,42.8228,42.8305,35743.0
2018-02-05 13:10:00,55.3,55.35,55.27,55.3,20963.0,42.8228,42.8615,42.7995,42.8228,20963.0
2018-02-05 13:15:00,55.3,55.34,55.07,55.11,58485.0,42.8228,42.8537,42.6447,42.6756,58485.0
2018-02-05 13:20:00,55.12,55.21,55.1,55.17,53511.0,42.6834,42.7531,42.6679,42.7221,53511.0
2018-02-05 13:25:00,55.17,55.19,55.1,55.19,27001.0,42.7221,42.7376,42.6679,42.7376,27001.0
2018-02-05 13:30:00,55.18,55.27,55.18,55.24,39406.0,42.7298,42.7995,42.7298,42.7763,39406.0
2018-02-05 13:35:00,55.25,55.3,55.18,55.19,20042.0,42.7841,42.8228,42.7298,42.7376,20042.0
2018-02-05 13:40:00,55.18,55.27,55.17,55.25,23839.0,42.7298,42.7995,42.7221,42.7841,23839.0
2018-02-05 13:45:00,55.24,55.31,55.23,55.28,14928.0,42.7763,42.8305,42.7686,42.8073,14928.0
2018-02-05 13:50:00,55.27,55.31,55.19,55.2,74307.0,42.7995,42.8305,42.7376,42.7453,74307.0
2018-02-05 13:55:00,55.18,55.29,55.18,55.28,33651.0,42.7298,42.815,42.7298,42.8073,33651.0
2018-02-05 14:00:00,55.31,55.32,55.22,55.26,29910.0,42.8305,42.8383,42.7608,42.7918,29910.0
2018-02-05 14:05:00,55.26,55.3,55.19,55.22,25824.0,42.7918,42.8228,42.7376,42.7608,25824.0
2018-02-05 14:10:00,55.21,55.3,55.21,55.29,20335.0,42.7531,42.8228,42.7531,42.815,20335.0
2018-02-05 14:15:00,55.27,55.27,55.09,55.18,53401.0,42.7995,42.7995,42.6602,42.7298,53401.0
2018-02-05 14:20:00,55.17,55.23,54.96,55.0,89872.0,42.7221,42.7686,42.5595,42.5905,89872.0
2018-02-05 14:25:00,55.01,55.09,54.99,55.05,42715.0,42.5982,42.6602,42.5827,42.6292,42715.0
2018-02-05 14:30:00,55.05,55.05,54.88,54.93,62284.0,42.6292,42.6292,42.4975,42.5363,62284.0
2018-02-05 14:35:00,54.94,54.97,54.88,54.93,46157.0,42.544,42.5672,42.4975,42.5363,46157.0
2018-02-05 14:40:00,54.94,54.99,54.77,54.82,38591.0,42.544,42.5827,42.4124,42.4511,38591.0
2018-02-05 14:45:00,54.83,54.93,54.82,54.85,51415.0,42.4588,42.5363,42.4511,42.4743,51415.0
2018-02-05 14:50:00,54.84,54.95,54.81,54.88,37356.0,42.4666,42.5517,42.4433,42.4975,37356.0
2018-02-05 14:55:00,54.87,54.89,54.61,54.63,84498.0,42.4898,42.5053,42.2885,42.3039,84498.0
2018-02-05 15:00:00,54.63,54.89,54.62,54.68,70421.0,42.3039,42.5053,42.2962,42.3427,70421.0
2018-02-05 15:05:00,54.71,54.76,54.36,54.56,122955.0,42.3659,42.4046,42.0949,42.2497,122955.0
2018-02-05 15:10:00,54.55,54.87,54.39,54.63,74787.0,42.242,42.4898,42.1181,42.3039,74787.0
2018-02-05 15:15:00,54.62,54.94,54.59,54.67,104132.0,42.2962,42.544,42.273,42.3349,104132.0
2018-02-05 15:20:00,54.68,54.93,54.53,54.85,54337.0,42.3427,42.5363,42.2265,42.4743,54337.0
2018-02-05 15:25:00,54.87,54.97,54.79,54.94,54738.0,42.4898,42.5672,42.4278,42.544,54738.0
2018-02-05 15:30:00,54.95,54.99,54.76,54.89,94852.0,42.5517,42.5827,42.4046,42.5053,94852.0
2018-02-05 15:35:00,54.88,54.89,54.61,54.62,72667.0,42.4975,42.5053,42.2885,42.2962,72667.0
2018-02-05 15:40:00,54.62,54.66,54.42,54.54,102634.0,42.2962,42.3272,42.1413,42.2343,102634.0
2018-02-05 15:45:00,54.53,54.56,54.16,54.21,211776.0,42.2265,42.2497,41.94,41.9787,211776.0
2018-02-05 15:50:00,54.19,54.36,54.01,54.03,155639.0,41.9632,42.0949,41.8238,41.8393,155639.0
2018-02-05 15:55:00,54.02,54.29,54.02,54.02,233910.0,41.8316,42.0407,41.8316,41.8316,233910.0
2018-02-06 09:30:00,53.49,53.63,52.96,53.6,178892.0,41.4212,41.5296,41.0107,41.5063,178892.0
2018-02-06 09:35:00,53.6,53.94,53.59,53.91,69389.0,41.5063,41.7696,41.4986,41.7464,69389.0
2018-02-06 09:40:00,53.87,54.1,53.81,53.81,71356.0,41.7154,41.8935,41.669,41.669,71356.0
2018-02-06 09:45:00,53.85,54.3,53.83,54.27,84916.0,41.6999,42.0484,41.6844,42.0252,84916.0
2018-02-06 09:50:00,54.29,54.47,54.21,54.43,64843.0,42.0407,42.18,41.9787,42.1491,64843.0
2018-02-06 09:55:00,54.45,54.61,54.24,54.4,111993.0,42.1646,42.2885,42.0019,42.1258,111993.0
2018-02-06 10:00:00,54.39,54.78,54.33,54.73,83185.0,42.1181,42.4201,42.0716,42.3814,83185.0
2018-02-06 10:05:00,54.7,54.94,54.59,54.65,65237.0,42.3581,42.544,42.273,42.3194,65237.0
2018-02-06 10:10:00,54.65,54.81,54.53,54.58,89062.0,42.3194,42.4433,42.2265,42.2652,89062.0
2018-02-06 10:15:00,54.57,54.64,54.23,54.44,95515.0,42.2575,42.3117,41.9942,42.1568,95515.0
2018-02-06 10:20:00,54.45,54.62,54.19,54.32,89097.0,42.1646,42.2962,41.9632,42.0639,89097.0
2018-02-06 10:25:00,54.34,54.48,54.16,54.2,91515.0,42.0794,42.1878,41.94,41.971,91515.0
2018-02-06 10:30:00,54.21,54.3,54.07,54.11,90635.0,41.9787,42.0484,41.8703,41.9013,90635.0
2018-02-06 10:35:00,54.11,54.12,53.96,54.1,104973.0,41.9013,41.909,41.7851,41.8935,104973.0
2018-02-06 10:40:00,54.11,54.43,54.06,54.42,39376.0,41.9013,42.1491,41.8626,42.1413,39376.0
2018-02-06 10:45:00,54.39,54.63,54.39,54.51,43418.0,42.1181,42.3039,42.1181,42.211,43418.0
2018-02-06 10:50:00,54.54,54.8,54.45,54.74,28041.0,42.2343,42.4356,42.1646,42.3891,28041.0
2018-02-06 10:55:00,54.72,54.78,54.61,54.71,38997.0,42.3736,42.4201,42.2885,42.3659,38997.0
2018-02-06 11:00:00,54.72,54.84,54.69,54.83,138037.0,42.3736,42.4666,42.3504,42.4588,138037.0
2018-02-06 11:05:00,54.84,55.0,54.65,54.77,60533.0,42.4666,42.5905,42.3194,42.4124,60533.0
2018-02-06 11:10:00,54.78,54.92,54.71,54.79,43668.0,42.4201,42.5285,42.3659,42.4278,43668.0
2018-02-06 11:15:00,54.8,54.93,54.76,54.91,32391.0,42.4356,42.5363,42.4046,42.5208,32391.0
2018-02-06 11:20:00,54.92,54.97,54.85,54.93,33822.0,42.5285,42.5672,42.4743,42.5363,33822.0
2018-02-06 11:25:00,54.92,55.01,54.77,54.9,68311.0,42.5285,42.5982,42.4124,42.513,68311.0
2018-02-06 11:30:00,54.89,54.91,54.48,54.52,53596.0,42.5053,42.5208,42.1878,42.2188,53596.0
2018-02-06 11:35:00,54.52,54.54,54.4,54.4,58352.0,42.2188,42.2343,42.1258,42.1258,58352.0
2018-02-06 11:40:00,54.4,54.59,54.38,54.59,58565.0,42.1258,42.273,42.1104,42.273,58565.0
2018-02-06 11:45:00,54.57,54.7,54.57,54.68,30345.0,42.2575,42.3581,42.2575,42.3427,30345.0
2018-02-06 11:50:00,54.7,54.87,54.7,54.79,39267.0,42.3581,42.4898,42.3581,42.4278,39267.0
2018-02-06 11:55:00,54.79,54.81,54.71,54.73,20712.0,42.4278,42.4433,42.3659,42.3814,20712.0
2018-02-06 12:00:00,54.74,54.83,54.74,54.83,18050.0,42.3891,42.4588,42.3891,42.4588,18050.0
2018-02-06 12:05:00,54.79,55.05,54.78,55.01,46282.0,42.4278,42.6292,42.4201,42.5982,46282.0
2018-02-06 12:10:00,55.01,55.07,55.0,55.05,50719.0,42.5982,42.6447,42.5905,42.6292,50719.0
2018-02-06 12:15:00,55.05,55.17,55.05,55.17,30136.0,42.6292,42.7221,42.6292,42.7221,30136.0
2018-02-06 12:20:00,55.18,55.19,55.02,55.04,38843.0,42.7298,42.7376,42.6059,42.6214,38843.0
2018-02-06 12:25:00,55.06,55.29,55.05,55.29,25537.0,42.6369,42.815,42.6292,42.815,25537.0
2018-02-06 12:30:00,55.27,55.41,55.27,55.35,31132.0,42.7995,42.908,42.7995,42.8615,31132.0
2018-02-06 12:35:00,55.35,55.56,55.29,55.56,28727.0,42.8615,43.0241,42.815,43.0241,28727.0
2018-02-06 12:40:00,55.53,55.62,55.39,55.39,85940.0,43.0009,43.0706,42.8925,42.8925,85940.0
2018-02-06 12:45:00,55.37,55.4,55.14,55.16,35967.0,42.877,42.9002,42.6989,42.7144,35967.0
2018-02-06 12:50:00,55.16,55.17,55.06,55.09,38095.0,42.7144,42.7221,42.6369,42.6602,38095.0
2018-02-06 12:55:00,55.09,55.21,55.04,55.18,18938.0,42.6602,42.7531,42.6214,42.7298,18938.0
2018-02-06 13:00:00,55.16,55.17,54.98,55.06,30586.0,42.7144,42.7221,42.575,42.6369,30586.0
2018-02-06 13:05:00,55.07,55.12,54.98,55.0,20746.0,42.6447,42.6834,42.575,42.5905,20746.0
2018-02-06 13:10:00,55.0,55.13,54.98,55.09,17949.0,42.5905,42.6911,42.575,42.6602,17949.0
2018-02-06 13:15:00,55.07,55.09,55.01,55.08,10630.0,42.6447,42.6602,42.5982,42.6524,10630.0
2018-02-06 13:20:00,55.06,55.14,54.97,54.98,16231.0,42.6369,42.6989,42.5672,42.575,16231.0
2018-02-06 13:25:00,54.97,55.07,54.95,55.05,30558.0,42.5672,42.6447,42.5517,42.6292,30558.0
2018-02-06 13:30:00,55.05,55.07,54.9,54.95,35473.0,42.6292,42.6447,42.513,42.5517,35473.0
2018-02-06 13:35:00,54.94,55.03,54.92,54.96,10937.0,42.544,42.6137,42.5285,42.5595,10937.0
2018-02-06 13:40:00,54.98,54.98,54.87,54.9,43966.0,42.575,42.575,42.4898,42.513,43966.0
2018-02-06 13:45:00,54.88,54.92,54.81,54.82,12728.0,42.4975,42.5285,42.4433,42.4511,12728.0
2018-02-06 13:50:00,54.82,54.82,54.73,54.77,26312.0,42.4511,42.4511,42.3814,42.4124,26312.0
2018-02-06 13:55:00,54.79,54.82,54.67,54.73,49434.0,42.4278,42.4511,42.3349,42.3814,49434.0
2018-02-06 14:00:00,54.71,54.76,54.65,54.66,28980.0,42.3659,42.4046,42.3194,42.3272,28980.0
2018-02-06 14:05:00,54.66,54.75,54.6,54.61,78662.0,42.3272,42.3969,42.2807,42.2885,78662.0
2018-02-06 14:10:00,54.65,54.77,54.65,54.7,24560.0,42.3194,42.4124,42.3194,42.3581,24560.0
2018-02-06 14:15:00,54.7,54.72,54.53,54.56,21985.0,42.3581,42.3736,42.2265,42.2497,21985.0
2018-02-06 14:20:00,54.55,54.58,54.45,54.48,19221.0,42.242,42.2652,42.1646,42.1878,19221.0
2018-02-06 14:25:00,54.47,54.51,54.41,54.46,18681.0,42.18,42.211,42.1336,42.1723,18681.0
2018-02-06 14:30:00,54.44,54.52,54.43,54.44,19223.0,42.1568,42.2188,42.1491,42.1568,19223.0
2018-02-06 14:35:00,54.47,54.6,54.47,54.49,24279.0,42.18,42.2807,42.18,42.1955,24279.0
2018-02-06 14:40:00,54.51,54.67,54.49,54.67,29527.0,42.211,42.3349,42.1955,42.3349,29527.0
2018-02-06 14:45:00,54.65,54.92,54.64,54.89,285436.0,42.3194,42.5285,42.3117,42.5053,285436.0
2018-02-06 14:50:00,54.93,55.11,54.87,55.1,46168.0,42.5363,42.6756,42.4898,42.6679,46168.0
2018-02-06 14:55:00,55.13,55.44,55.1,55.38,69214.0,42.6911,42.9312,42.6679,42.8847,69214.0
2018-02-06 15:00:00,55.36,55.59,55.35,55.56,54524.0,42.8692,43.0473,42.8615,43.0241,54524.0
2018-02-06 15:05:00,55.57,55.82,55.54,55.8,38332.0,43.0319,43.2254,43.0086,43.21,38332.0
2018-02-06 15:10:00,55.83,55.83,55.52,55.52,42614.0,43.2332,43.2332,42.9931,42.9931,42614.0
2018-02-06 15:15:00,55.53,55.66,55.42,55.43,61611.0,43.0009,43.1015,42.9157,42.9234,61611.0
2018-02-06 15:20:00,55.43,55.56,55.39,55.41,58404.0,42.9234,43.0241,42.8925,42.908,58404.0
2018-02-06 15:25:00,55.42,55.57,55.41,55.55,41028.0,42.9157,43.0319,42.908,43.0164,41028.0
2018-02-06 15:30:00,55.55,55.77,55.48,55.69,70046.0,43.0164,43.1867,42.9622,43.1248,70046.0
2018-02-06 15:35:00,55.69,55.76,55.61,55.76,66949.0,43.1248,43.179,43.0628,43.179,66949.0
2018-02-06 15:40:00,55.77,55.86,55.71,55.71,74264.0,43.1867,43.2564,43.1403,43.1403,74264.0
2018-02-06 15:45:00,55.71,55.71,55.55,55.56,148779.0,43.1403,43.1403,43.0164,43.0241,148779.0
2018-02-06 15:50:00,55.57,55.73,55.55,55.7,177629.0,43.0319,43.1558,43.0164,43.1325,177629.0
2018-02-06 15:55:00,55.69,55.78,55.61,55.78,278364.0,43.1248,43.1945,43.0628,43.1945,278364.0
2018-02-07 09:30:00,55.47,55.51,55.2,55.22,94642.0,42.9544,42.9854,42.7453,42.7608,94642.0
2018-02-07 09:35:00,55.25,55.71,55.21,55.63,67718.0,42.7841,43.1403,42.7531,43.0783,67718.0
2018-02-07 09:40:00,55.63,55.85,55.57,55.73,26890.0,43.0783,43.2487,43.0319,43.1558,26890.0
2018-02-07 09:45:00,55.73,55.78,55.5,55.51,22252.0,43.1558,43.1945,42.9776,42.9854,22252.0
2018-02-07 09:50:00,55.49,55.53,55.41,55.51,24744.0,42.9699,43.0009,42.908,42.9854,24744.0
2018-02-07 09:55:00,55.52,55.6,55.44,55.59,21928.0,42.9931,43.0551,42.9312,43.0473,21928.0
2018-02-07 10:00:00,55.56,55.56,55.37,55.44,34043.0,43.0241,43.0241,42.877,42.9312,34043.0
2018-02-07 10:05:00,55.44,55.68,55.43,55.66,31015.0,42.9312,43.117,42.9234,43.1015,31015.0
2018-02-07 10:10:00,55.66,55.67,55.58,55.67,21934.0,43.1015,43.1093,43.0396,43.1093,21934.0
2018-02-07 10:15:00,55.64,55.75,55.62,55.72,16515.0,43.0861,43.1712,43.0706,43.148,16515.0
2018-02-07 10:20:00,55.7,55.83,55.62,55.77,17819.0,43.1325,43.2332,43.0706,43.1867,17819.0
2018-02-07 10:25:00,55.76,55.8,55.73,55.74,18094.0,43.179,43.21,43.1558,43.1635,18094.0
2018-02-07 10:30:00,55.73,55.81,55.68,55.69,21128.0,43.1558,43.2177,43.117,43.1248,21128.0
2018-02-07 10:35:00,55.7,55.77,55.65,55.76,19514.0,43.1325,43.1867,43.0938,43.179,19514.0
2018-02-07 10:40:00,55.78,55.89,55.77,55.82,24928.0,43.1945,43.2797,43.1867,43.2254,24928.0
2018-02-07 10:45:00,55.82,55.96,55.81,55.95,18052.0,43.2254,43.3339,43.2177,43.3261,18052.0
2018-02-07 10:50:00,55.95,56.0,55.87,56.0,26254.0,43.3261,43.3648,43.2642,43.3648,26254.0
2018-02-07 10:55:00,56.0,56.07,55.95,56.02,28584.0,43.3648,43.419,43.3261,43.3803,28584.0
2018-02-07 11:00:00,56.04,56.06,55.96,56.0,59517.0,43.3958,43.4113,43.3339,43.3648,59517.0
2018-02-07 11:05:00,55.99,56.09,55.95,56.08,32850.0,43.3571,43.4345,43.3261,43.4268,32850.0
2018-02-07 11:10:00,56.08,56.14,56.02,56.13,78741.0,43.4268,43.4732,43.3803,43.4655,78741.0
2018-02-07 11:15:00,56.13,56.21,56.07,56.21,74584.0,43.4655,43.5275,43.419,43.5275,74584.0
2018-02-07 11:20:00,56.22,56.24,56.08,56.13,43887.0,43.5352,43.5507,43.4268,43.4655,43887.0
2018-02-07 11:25:00,56.12,56.13,56.01,56.01,31718.0,43.4578,43.4655,43.3726,43.3726,31718.0
2018-02-07 11:30:00,56.01,56.01,55.87,55.87,18842.0,43.3726,43.3726,43.2642,43.2642,18842.0
2018-02-07 11:35:00,55.86,55.9,55.83,55.86,12546.0,43.2564,43.2874,43.2332,43.2564,12546.0
2018-02-07 11:40:00,55.83,55.93,55.8,55.91,19700.0,43.2332,43.3106,43.21,43.2951,19700.0
2018-02-07 11:45:00,55.93,55.93,55.78,55.81,27616.0,43.3106,43.3106,43.1945,43.2177,27616.0
2018-02-07 11:50:00,55.75,55.86,55.75,55.77,24100.0,43.1712,43.2564,43.1712,43.1867,24100.0
2018-02-07 11:55:00,55.75,55.86,55.71,55.85,27778.0,43.1712,43.2564,43.1403,43.2487,27778.0
2018-02-07 12:00:00,55.84,55.92,55.81,55.89,41335.0,43.2409,43.3029,43.2177,43.2797,41335.0
2018-02-07 12:05:00,55.9,55.9,55.7,55.72,8138.0,43.2874,43.2874,43.1325,43.148,8138.0
2018-02-07 12:10:00,55.73,55.74,55.64,55.64,23041.0,43.1558,43.1635,43.0861,43.0861,23041.0
2018-02-07 12:15:00,55.66,55.67,55.57,55.59,12206.0,43.1015,43.1093,43.0319,43.0473,12206.0
2018-02-07 12:20:00,55.6,55.63,55.55,55.63,34492.0,43.0551,43.0783,43.0164,43.0783,34492.0
2018-02-07 12:25:00,55.62,55.66,55.57,55.64,11673.0,43.0706,43.1015,43.0319,43.0861,11673.0
2018-02-07 12:30:00,55.65,55.66,55.55,55.57,14805.0,43.0938,43.1015,43.0164,43.0319,14805.0
2018-02-07 12:35:00,55.56,55.58,55.51,55.55,19617.0,43.0241,43.0396,42.9854,43.0164,19617.0
2018-02-07 12:40:00,55.54,55.58,55.52,55.57,12054.0,43.0086,43.0396,42.9931,43.0319,12054.0
2018-02-07 12:45:00,55.57,55.61,55.41,55.46,33190.0,43.0319,43.0628,42.908,42.9467,33190.0
2018-02-07 12:50:00,55.45,55.56,55.43,55.49,15340.0,42.9389,43.0241,42.9234,42.9699,15340.0
2018-02-07 12:55:00,55.51,55.53,55.46,55.49,9766.0,42.9854,43.0009,42.9467,42.9699,9766.0
2018-02-07 13:00:00,55.49,55.56,55.41,55.48,56450.0,42.9699,43.0241,42.908,42.9622,56450.0
2018-02-07 13:05:00,55.48,55.48,55.3,55.32,24115.0,42.9622,42.9622,42.8228,42.8383,24115.0
2018-02-07 13:10:00,55.33,55.38,55.16,55.16,34618.0,42.846,42.8847,42.7144,42.7144,34618.0
2018-02-07 13:15:00,55.17,55.31,55.06,55.29,31021.0,42.7221,42.8305,42.6369,42.815,31021.0
2018-02-07 13:20:00,55.3,55.3,55.06,55.14,27208.0,42.8228,42.8228,42.6369,42.6989,27208.0
2018-02-07 13:25:00,55.15,55.24,55.01,55.23,31665.0,42.7066,42.7763,42.5982,42.7686,31665.0
2018-02-07 13:30:00,55.2,55.23,55.06,55.14,13648.0,42.7453,42.7686,42.6369,42.6989,13648.0
2018-02-07 13:35:00,55.12,55.28,55.08,55.17,18356.0,42.6834,42.8073,42.6524,42.7221,18356.0
2018-02-07 13:40:00,55.2,55.3,55.18,55.26,14110.0,42.7453,42.8228,42.7298,42.7918,14110.0
2018-02-07 13:45:00,55.24,55.27,55.12,55.12,20115.0,42.7763,42.7995,42.6834,42.6834,20115.0
2018-02-07 13:50:00,55.11,55.13,54.95,54.98,21532.0,42.6756,42.6911,42.5517,42.575,21532.0
2018-02-07 13:55:00,54.98,55.07,54.96,55.06,13835.0,42.575,42.6447,42.5595,42.6369,13835.0
2018-02-07 14:00:00,55.04,55.05,54.85,54.9,34536.0,42.6214,42.6292,42.4743,42.513,34536.0
2018-02-07 14:05:00,54.88,55.03,54.88,54.93,15565.0,42.4975,42.6137,42.4975,42.5363,15565.0
2018-02-07 14:10:00,54.95,55.03,54.94,54.99,13321.0,42.5517,42.6137,42.544,42.5827,13321.0
2018-02-07 14:15:00,54.98,55.09,54.96,55.09,25780.0,42.575,42.6602,42.5595,42.6602,25780.0
2018-02-07 14:20:00,55.09,55.14,55.07,55.07,5139.0,42.6602,42.6989,42.6447,42.6447,5139.0
2018-02-07 14:25:00,55.07,55.13,55.03,55.13,18754.0,42.6447,42.6911,42.6137,42.6911,18754.0
2018-02-07 14:30:00,55.13,55.18,55.1,55.13,16087.0,42.6911,42.7298,42.6679,42.6911,16087.0
2018-02-07 14:35:00,55.16,55.21,55.13,55.14,20612.0,42.7144,42.7531,42.6911,42.6989,20612.0
2018-02-07 14:40:00,55.14,55.14,55.0,55.01,27414.0,42.6989,42.6989,42.5905,42.5982,27414.0
2018-02-07 14:45:00,55.0,55.02,54.88,54.9,20290.0,42.5905,42.6059,42.4975,42.513,20290.0
2018-02-07 14:50:00,54.88,55.0,54.82,55.0,45563.0,42.4975,42.5905,42.4511,42.5905,45563.0
2018-02-07 14:55:00,54.99,55.13,54.99,55.13,13190.0,42.5827,42.6911,42.5827,42.6911,13190.0
2018-02-07 15:00:00,55.11,55.29,55.1,55.27,25022.0,42.6756,42.815,42.6679,42.7995,25022.0
2018-02-07 15:05:00,55.29,55.36,55.27,55.32,18178.0,42.815,42.8692,42.7995,42.8383,18178.0
2018-02-07 15:10:00,55.32,55.36,55.27,55.34,16338.0,42.8383,42.8692,42.7995,42.8537,16338.0
2018-02-07 15:15:00,55.36,55.4,55.33,55.35,26422.0,42.8692,42.9002,42.846,42.8615,26422.0
2018-02-07 15:20:00,55.34,55.44,55.34,55.4,27978.0,42.8537,42.9312,42.8537,42.9002,27978.0
2018-02-07 15:25:00,55.38,55.49,55.38,55.41,37909.0,42.8847,42.9699,42.8847,42.908,37909.0
2018-02-07 15:30:00,55.4,55.5,55.4,55.49,49183.0,42.9002,42.9776,42.9002,42.9699,49183.0
2018-02-07 15:35:00,55.49,55.54,55.43,55.43,64809.0,42.9699,43.0086,42.9234,42.9234,64809.0
2018-02-07 15:40:00,55.43,55.5,55.3,55.3,73472.0,42.9234,42.9776,42.8228,42.8228,73472.0
2018-02-07 15:45:00,55.3,55.31,55.03,55.05,151161.0,42.8228,42.8305,42.6137,42.6292,151161.0
2018-02-07 15:50:00,55.04,55.05,54.83,54.87,142564.0,42.6214,42.6292,42.4588,42.4898,142564.0
2018-02-07 15:55:00,54.86,54.87,54.62,54.64,306523.0,42.482,42.4898,42.2962,42.3117,306523.0
2018-02-08 09:30:00,54.75,54.87,54.67,54.75,73782.0,42.3969,42.4898,42.3349,42.3969,73782.0
2018-02-08 09:35:00,54.75,54.96,54.74,54.9,32584.0,42.3969,42.5595,42.3891,42.513,32584.0
2018-02-08 09:40:00,54.94,55.05,54.78,54.97,17905.0,42.544,42.6292,42.4201,42.5672,17905.0
2018-02-08 09:45:00,54.97,55.07,54.83,55.0,17670.0,42.5672,42.6447,42.4588,42.5905,17670.0
2018-02-08 09:50:00,55.0,55.08,54.71,54.73,45556.0,42.5905,42.6524,42.3659,42.3814,45556.0
2018-02-08 09:55:00,54.74,54.86,54.65,54.71,39939.0,42.3891,42.482,42.3194,42.3659,39939.0
2018-02-08 10:00:00,54.7,54.86,54.63,54.7,31347.0,42.3581,42.482,42.3039,42.3581,31347.0
2018-02-08 10:05:00,54.73,55.1,54.73,54.95,17526.0,42.3814,42.6679,42.3814,42.5517,17526.0
2018-02-08 10:10:00,54.93,55.01,54.87,55.0,22587.0,42.5363,42.5982,42.4898,42.5905,22587.0
2018-02-08 10:15:00,55.02,55.16,54.87,54.88,22438.0,42.6059,42.7144,42.4898,42.4975,22438.0
2018-02-08 10:20:00,54.89,55.03,54.82,54.96,18457.0,42.5053,42.6137,42.4511,42.5595,18457.0
2018-02-08 10:25:00,55.0,55.03,54.88,54.9,30547.0,42.5905,42.6137,42.4975,42.513,30547.0
2018-02-08 10:30:00,54.89,55.14,54.87,55.07,25276.0,42.5053,42.6989,42.4898,42.6447,25276.0
2018-02-08 10:35:00,55.05,55.08,54.95,55.07,26700.0,42.6292,42.6524,42.5517,42.6447,26700.0
2018-02-08 10:40:00,55.06,55.12,55.01,55.05,13440.0,42.6369,42.6834,42.5982,42.6292,13440.0
2018-02-08 10:45:00,55.05,55.08,54.98,55.04,14774.0,42.6292,42.6524,42.575,42.6214,14774.0
2018-02-08 10:50:00,55.03,55.09,54.98,54.98,15920.0,42.6137,42.6602,42.575,42.575,15920.0
2018-02-08 10:55:00,54.98,55.04,54.93,55.03,37397.0,42.575,42.6214,42.5363,42.6137,37397.0
2018-02-08 11:00:00,55.02,55.17,54.99,55.17,13129.0,42.6059,42.7221,42.5827,42.7221,13129.0
2018-02-08 11:05:00,55.18,55.2,55.03,55.06,13723.0,42.7298,42.7453,42.6137,42.6369,13723.0
2018-02-08 11:10:00,55.06,55.15,55.0,55.0,20509.0,42.6369,42.7066,42.5905,42.5905,20509.0
2018-02-08 11:15:00,55.02,55.12,54.99,55.07,15647.0,42.6059,42.6834,42.5827,42.6447,15647.0
2018-02-08 11:20:00,55.08,55.1,55.0,55.09,42442.0,42.6524,42.6679,42.5905,42.6602,42442.0
2018-02-08 11:25:00,55.09,55.11,54.93,55.02,41662.0,42.6602,42.6756,42.5363,42.6059,41662.0
2018-02-08 11:30:00,55.01,55.06,54.92,55.05,14695.0,42.5982,42.6369,42.5285,42.6292,14695.0
2018-02-08 11:35:00,55.04,55.16,55.01,55.08,11862.0,42.6214,42.7144,42.5982,42.6524,11862.0
2018-02-08 11:40:00,55.09,55.09,54.93,55.0,11108.0,42.6602,42.6602,42.5363,42.5905,11108.0
2018-02-08 11:45:00,54.97,55.09,54.96,55.04,20680.0,42.5672,42.6602,42.5595,42.6214,20680.0
2018-02-08 11:50:00,55.05,55.27,55.05,55.1,16011.0,42.6292,42.7995,42.6292,42.6679,16011.0
2018-02-08 11:55:00,55.13,55.16,55.0,55.0,17969.0,42.6911,42.7144,42.5905,42.5905,17969.0
2018-02-08 12:00:00,55.0,55.11,54.96,55.06,23906.0,42.5905,42.6756,42.5595,42.6369,23906.0
2018-02-08 12:05:00,55.09,55.1,54.92,55.03,20813.0,42.6602,42.6679,42.5285,42.6137,20813.0
2018-02-08 12:10:00,55.01,55.06,54.98,55.06,19453.0,42.5982,42.6369,42.575,42.6369,19453.0
2018-02-08 12:15:00,55.05,55.07,55.01,55.05,11275.0,42.6292,42.6447,42.5982,42.6292,11275.0
2018-02-08 12:20:00,55.04,55.05,54.82,54.82,18148.0,42.6214,42.6292,42.4511,42.4511,18148.0
2018-02-08 12:25:00,54.82,54.84,54.69,54.69,13792.0,42.4511,42.4666,42.3504,42.3504,13792.0
2018-02-08 12:30:00,54.72,54.78,54.6,54.67,16633.0,42.3736,42.4201,42.2807,42.3349,16633.0
2018-02-08 12:35:00,54.65,54.72,54.61,54.71,12535.0,42.3194,42.3736,42.2885,42.3659,12535.0
2018-02-08 12:40:00,54.75,54.95,54.72,54.77,16704.0,42.3969,42.5517,42.3736,42.4124,16704.0
2018-02-08 12:45:00,54.8,54.8,54.65,54.71,6819.0,42.4356,42.4356,42.3194,42.3659,6819.0
2018-02-08 12:50:00,54.69,54.69,54.53,54.57,25581.0,42.3504,42.3504,42.2265,42.2575,25581.0
2018-02-08 12:55:00,54.56,54.74,54.49,54.73,19854.0,42.2497,42.3891,42.1955,42.3814,19854.0
2018-02-08 13:00:00,54.71,54.72,54.54,54.57,33382.0,42.3659,42.3736,42.2343,42.2575,33382.0
2018-02-08 13:05:00,54.59,54.78,54.5,54.71,20081.0,42.273,42.4201,42.2033,42.3659,20081.0
2018-02-08 13:10:00,54.72,54.77,54.61,54.72,18687.0,42.3736,42.4124,42.2885,42.3736,18687.0
2018-02-08 13:15:00,54.72,54.97,54.71,54.92,36927.0,42.3736,42.5672,42.3659,42.5285,36927.0
2018-02-08 13:20:00,54.92,54.99,54.89,54.98,15595.0,42.5285,42.5827,42.5053,42.575,15595.0
2018-02-08 13:25:00,54.96,54.98,54.78,54.8,18933.0,42.5595,42.575,42.4201,42.4356,18933.0
2018-02-08 13:30:00,54.78,54.87,54.75,54.87,19033.0,42.4201,42.4898,42.3969,42.4898,19033.0
2018-02-08 13:35:00,54.88,55.07,54.88,55.07,14844.0,42.4975,42.6447,42.4975,42.6447,14844.0
2018-02-08 13:40:00,55.07,55.13,55.0,55.12,23345.0,42.6447,42.6911,42.5905,42.6834,23345.0
2018-02-08 13:45:00,55.13,55.23,55.03,55.08,30608.0,42.6911,42.7686,42.6137,42.6524,30608.0
2018-02-08 13:50:00,55.06,55.18,55.04,55.17,37765.0,42.6369,42.7298,42.6214,42.7221,37765.0
2018-02-08 13:55:00,55.18,55.18,55.0,55.08,33746.0,42.7298,42.7298,42.5905,42.6524,33746.0
2018-02-08 14:00:00,55.07,55.08,54.89,54.91,47033.0,42.6447,42.6524,42.5053,42.5208,47033.0
2018-02-08 14:05:00,54.91,54.98,54.87,54.96,25447.0,42.5208,42.575,42.4898,42.5595,25447.0
2018-02-08 14:10:00,54.98,55.08,54.98,55.03,93646.0,42.575,42.6524,42.575,42.6137,93646.0
2018-02-08 14:15:00,55.03,55.16,55.0,55.12,40528.0,42.6137,42.7144,42.5905,42.6834,40528.0
2018-02-08 14:20:00,55.12,55.19,55.04,55.07,37001.0,42.6834,42.7376,42.6214,42.6447,37001.0
2018-02-08 14:25:00,55.06,55.07,54.98,55.0,33529.0,42.6369,42.6447,42.575,42.5905,33529.0
2018-02-08 14:30:00,54.97,55.0,54.82,54.85,39443.0,42.5672,42.5905,42.4511,42.4743,39443.0
2018-02-08 14:35:00,54.81,54.85,54.7,54.83,30304.0,42.4433,42.4743,42.3581,42.4588,30304.0
2018-02-08 14:40:00,54.83,54.86,54.73,54.76,22383.0,42.4588,42.482,42.3814,42.4046,22383.0
2018-02-08 14:45:00,54.75,54.89,54.74,54.81,27812.0,42.3969,42.5053,42.3891,42.4433,27812.0
2018-02-08 14:50:00,54.82,54.85,54.71,54.73,47801.0,42.4511,42.4743,42.3659,42.3814,47801.0
2018-02-08 14:55:00,54.73,54.82,54.68,54.79,29774.0,42.3814,42.4511,42.3427,42.4278,29774.0
2018-02-08 15:00:00,54.81,54.93,54.78,54.88,48683.0,42.4433,42.5363,42.4201,42.4975,48683.0
2018-02-08 15:05:00,54.88,54.9,54.64,54.65,38477.0,42.4975,42.513,42.3117,42.3194,38477.0
2018-02-08 15:10:00,54.65,54.74,54.6,54.7,39139.0,42.3194,42.3891,42.2807,42.3581,39139.0
2018-02-08 15:15:00,54.7,54.73,54.57,54.6,44663.0,42.3581,42.3814,42.2575,42.2807,44663.0
2018-02-08 15:20:00,54.61,54.73,54.55,54.69,49526.0,42.2885,42.3814,42.242,42.3504,49526.0
2018-02-08 15:25:00,54.67,54.84,54.67,54.72,35603.0,42.3349,42.4666,42.3349,42.3736,35603.0
2018-02-08 15:30:00,54.7,54.76,54.6,54.61,51633.0,42.3581,42.4046,42.2807,42.2885,51633.0
2018-02-08 15:35:00,54.6,54.64,54.52,54.55,40466.0,42.2807,42.3117,42.2188,42.242,40466.0
2018-02-08 15:40:00,54.55,54.61,54.41,54.61,87907.0,42.242,42.2885,42.1336,42.2885,87907.0
2018-02-08 15:45:00,54.61,54.61,54.3,54.37,114152.0,42.2885,42.2885,42.0484,42.1026,114152.0
2018-02-08 15:50:00,54.36,54.4,54.21,54.31,83310.0,42.0949,42.1258,41.9787,42.0561,83310.0
2018-02-08 15:55:00,54.32,54.35,53.96,53.98,264144.0,42.0639,42.0871,41.7851,41.8006,264144.0
2018-02-09 09:30:00,54.41,54.6,54.35,54.48,64448.0,42.1336,42.2807,42.0871,42.1878,64448.0
2018-02-09 09:35:00,54.42,54.49,54.26,54.42,18038.0,42.1413,42.1955,42.0174,42.1413,18038.0
2018-02-09 09:40:00,54.39,54.52,54.25,54.47,30642.0,42.1181,42.2188,42.0097,42.18,30642.0
2018-02-09 09:45:00,54.44,54.56,54.38,54.53,22490.0,42.1568,42.2497,42.1104,42.2265,22490.0
2018-02-09 09:50:00,54.53,54.61,54.5,54.58,40938.0,42.2265,42.2885,42.2033,42.2652,40938.0
2018-02-09 09:55:00,54.6,54.85,54.59,54.76,21896.0,42.2807,42.4743,42.273,42.4046,21896.0
2018-02-09 10:00:00,54.74,54.92,54.71,54.81,19899.0,42.3891,42.5285,42.3659,42.4433,19899.0
2018-02-09 10:05:00,54.78,55.02,54.77,55.02,32742.0,42.4201,42.6059,42.4124,42.6059,32742.0
2018-02-09 10:10:00,55.02,55.07,54.99,55.01,39932.0,42.6059,42.6447,42.5827,42.5982,39932.0
2018-02-09 10:15:00,55.0,55.07,54.89,55.01,30384.0,42.5905,42.6447,42.5053,42.5982,30384.0
2018-02-09 10:20:00,55.02,55.03,54.87,54.89,12775.0,42.6059,42.6137,42.4898,42.5053,12775.0
2018-02-09 10:25:00,54.88,54.99,54.86,54.86,14814.0,42.4975,42.5827,42.482,42.482,14814.0
2018-02-09 10:30:00,54.86,54.95,54.79,54.82,16177.0,42.482,42.5517,42.4278,42.4511,16177.0
2018-02-09 10:35:00,54.82,54.85,54.68,54.69,19000.0,42.4511,42.4743,42.3427,42.3504,19000.0
2018-02-09 10:40:00,54.67,54.69,54.55,54.61,17521.0,42.3349,42.3504,42.242,42.2885,17521.0
2018-02-09 10:45:00,54.59,54.64,54.34,54.42,17047.0,42.273,42.3117,42.0794,42.1413,17047.0
2018-02-09 10:50:00,54.42,54.66,54.33,54.66,12192.0,42.1413,42.3272,42.0716,42.3272,12192.0
2018-02-09 10:55:00,54.66,54.71,54.52,54.55,31776.0,42.3272,42.3659,42.2188,42.242,31776.0
2018-02-09 11:00:00,54.55,54.71,54.53,54.66,12046.0,42.242,42.3659,42.2265,42.3272,12046.0
2018-02-09 11:05:00,54.7,54.7,54.39,54.46,15720.0,42.3581,42.3581,42.1181,42.1723,15720.0
2018-02-09 11:10:00,54.44,54.5,54.35,54.46,9302.0,42.1568,42.2033,42.0871,42.1723,9302.0
2018-02-09 11:15:00,54.47,54.49,54.18,54.32,50361.0,42.18,42.1955,41.9555,42.0639,50361.0
2018-02-09 11:20:00,54.3,54.45,54.29,54.32,18516.0,42.0484,42.1646,42.0407,42.0639,18516.0
2018-02-09 11:25:00,54.34,54.44,54.31,54.38,12978.0,42.0794,42.1568,42.0561,42.1104,12978.0
2018-02-09 11:30:00,54.38,54.49,54.37,54.46,11899.0,42.1104,42.1955,42.1026,42.1723,11899.0
2018-02-09 11:35:00,54.43,54.56,54.43,54.49,6052.0,42.1491,42.2497,42.1491,42.1955,6052.0
2018-02-09 11:40:00,54.49,54.55,54.44,54.52,32508.0,42.1955,42.242,42.1568,42.2188,32508.0
2018-02-09 11:45:00,54.52,54.55,54.44,54.47,20289.0,42.2188,42.242,42.1568,42.18,20289.0
2018-02-09 11:50:00,54.45,54.49,54.28,54.32,16796.0,42.1646,42.1955,42.0329,42.0639,16796.0
2018-02-09 11:55:00,54.36,54.4,54.22,54.27,13559.0,42.0949,42.1258,41.9865,42.0252,13559.0
2018-02-09 12:00:00,54.27,54.28,54.1,54.12,14566.0,42.0252,42.0329,41.8935,41.909,14566.0
2018-02-09 12:05:00,54.13,54.16,53.89,53.89,21070.0,41.9168,41.94,41.7309,41.7309,21070.0
2018-02-09 12:10:00,53.91,54.06,53.87,53.95,19124.0,41.7464,41.8626,41.7154,41.7774,19124.0
2018-02-09 12:15:00,53.96,54.08,53.91,53.98,19140.0,41.7851,41.878,41.7464,41.8006,19140.0
2018-02-09 12:20:00,53.99,54.13,53.96,54.06,7836.0,41.8083,41.9168,41.7851,41.8626,7836.0
2018-02-09 12:25:00,54.04,54.04,53.84,53.86,12010.0,41.8471,41.8471,41.6922,41.7077,12010.0
2018-02-09 12:30:00,53.84,53.92,53.82,53.86,32415.0,41.6922,41.7541,41.6767,41.7077,32415.0
2018-02-09 12:35:00,53.86,53.91,53.74,53.74,20244.0,41.7077,41.7464,41.6148,41.6148,20244.0
2018-02-09 12:40:00,53.75,53.8,53.72,53.77,12984.0,41.6225,41.6612,41.5993,41.638,12984.0
2018-02-09 12:45:00,53.79,53.82,53.75,53.79,24845.0,41.6535,41.6767,41.6225,41.6535,24845.0
2018-02-09 12:50:00,53.77,53.88,53.73,53.78,13758.0,41.638,41.7232,41.607,41.6457,13758.0
2018-02-09 12:55:00,53.81,54.07,53.76,54.07,15261.0,41.669,41.8703,41.6302,41.8703,15261.0
2018-02-09 13:00:00,54.02,54.02,53.86,53.89,18231.0,41.8316,41.8316,41.7077,41.7309,18231.0
2018-02-09 13:05:00,53.91,53.95,53.83,53.83,12913.0,41.7464,41.7774,41.6844,41.6844,12913.0
2018-02-09 13:10:00,53.8,53.85,53.63,53.71,13041.0,41.6612,41.6999,41.5296,41.5915,13041.0
2018-02-09 13:15:00,53.69,53.84,53.67,53.81,14714.0,41.576,41.6922,41.5605,41.669,14714.0
2018-02-09 13:20:00,53.84,53.84,53.52,53.59,20430.0,41.6922,41.6922,41.4444,41.4986,20430.0
2018-02-09 13:25:00,53.59,53.71,53.55,53.62,16229.0,41.4986,41.5915,41.4676,41.5218,16229.0
2018-02-09 13:30:00,53.63,53.72,53.55,53.55,13837.0,41.5296,41.5993,41.4676,41.4676,13837.0
2018-02-09 13:35:00,53.58,53.62,53.31,53.49,53554.0,41.4909,41.5218,41.2818,41.4212,53554.0
2018-02-09 13:40:00,53.46,53.62,53.44,53.6,14983.0,41.3979,41.5218,41.3824,41.5063,14983.0
2018-02-09 13:45:00,53.61,53.76,53.6,53.69,12534.0,41.5141,41.6302,41.5063,41.576,12534.0
2018-02-09 13:50:00,53.69,53.8,53.62,53.76,13088.0,41.576,41.6612,41.5218,41.6302,13088.0
2018-02-09 13:55:00,53.78,53.96,53.7,53.7,19594.0,41.6457,41.7851,41.5838,41.5838,19594.0
2018-02-09 14:00:00,53.67,54.21,53.65,54.0,26925.0,41.5605,41.9787,41.5451,41.8161,26925.0
2018-02-09 14:05:00,53.98,54.11,53.92,54.04,34736.0,41.8006,41.9013,41.7541,41.8471,34736.0
2018-02-09 14:10:00,54.05,54.36,53.96,54.08,127666.0,41.8548,42.0949,41.7851,41.878,127666.0
2018-02-09 14:15:00,54.08,54.3,53.99,54.2,10005.0,41.878,42.0484,41.8083,41.971,10005.0
2018-02-09 14:20:00,54.22,54.34,54.14,54.33,9627.0,41.9865,42.0794,41.9245,42.0716,9627.0
2018-02-09 14:25:00,54.35,54.47,54.13,54.13,19011.0,42.0871,42.18,41.9168,41.9168,19011.0
2018-02-09 14:30:00,54.21,54.25,54.11,54.11,19137.0,41.9787,42.0097,41.9013,41.9013,19137.0
2018-02-09 14:35:00,54.14,54.24,54.02,54.21,51639.0,41.9245,42.0019,41.8316,41.9787,51639.0
2018-02-09 14:40:00,54.22,54.3,54.13,54.3,55443.0,41.9865,42.0484,41.9168,42.0484,55443.0
2018-02-09 14:45:00,54.34,54.38,54.21,54.3,22888.0,42.0794,42.1104,41.9787,42.0484,22888.0
2018-02-09 14:50:00,54.33,54.4,54.27,54.32,17959.0,42.0716,42.1258,42.0252,42.0639,17959.0
2018-02-09 14:55:00,54.3,54.3,54.16,54.2,32171.0,42.0484,42.0484,41.94,41.971,32171.0
2018-02-09 15:00:00,54.17,54.21,54.1,54.17,36165.0,41.9477,41.9787,41.8935,41.9477,36165.0
2018-02-09 15:05:00,54.16,54.21,53.95,54.02,26331.0,41.94,41.9787,41.7774,41.8316,26331.0
2018-02-09 15:10:00,54.01,54.17,53.96,54.17,15347.0,41.8238,41.9477,41.7851,41.9477,15347.0
2018-02-09 15:15:00,54.18,54.3,54.17,54.27,14090.0,41.9555,42.0484,41.9477,42.0252,14090.0
2018-02-09 15:20:00,54.28,54.48,54.28,54.41,42435.0,42.0329,42.1878,42.0329,42.1336,42435.0
2018-02-09 15:25:00,54.4,54.61,54.35,54.49,40731.0,42.1258,42.2885,42.0871,42.1955,40731.0
2018-02-09 15:30:00,54.48,54.63,54.44,54.59,56298.0,42.1878,42.3039,42.1568,42.273,56298.0
2018-02-09 15:35:00,54.6,54.66,54.47,54.52,48695.0,42.2807,42.3272,42.18,42.2188,48695.0
2018-02-09 15:40:00,54.54,54.77,54.52,54.73,65428.0,42.2343,42.4124,42.2188,42.3814,65428.0
2018-02-09 15:45:00,54.75,55.07,54.74,54.95,125677.0,42.3969,42.6447,42.3891,42.5517,125677.0
2018-02-09 15:50:00,54.96,55.23,54.96,54.98,122727.0,42.5595,42.7686,42.5595,42.575,122727.0
2018-02-09 15:55:00,54.99,55.0,54.64,54.73,192099.0,42.5827,42.5905,42.3117,42.3814,192099.0
2018-02-12 09:30:00,55.0,55.06,54.85,55.04,62632.0,42.5905,42.6369,42.4743,42.6214,62632.0
2018-02-12 09:35:00,55.05,55.21,54.97,55.19,58198.0,42.6292,42.7531,42.5672,42.7376,58198.0
2018-02-12 09:40:00,55.2,55.37,55.2,55.34,35575.0,42.7453,42.877,42.7453,42.8537,35575.0
2018-02-12 09:45:00,55.35,55.45,55.24,55.43,23653.0,42.8615,42.9389,42.7763,42.9234,23653.0
2018-02-12 09:50:00,55.42,55.43,55.35,55.37,50866.0,42.9157,42.9234,42.8615,42.877,50866.0
2018-02-12 09:55:00,55.36,55.38,55.22,55.23,26424.0,42.8692,42.8847,42.7608,42.7686,26424.0
2018-02-12 10:00:00,55.25,55.3,55.16,55.24,13428.0,42.7841,42.8228,42.7144,42.7763,13428.0
2018-02-12 10:05:00,55.26,55.28,55.03,55.04,20799.0,42.7918,42.8073,42.6137,42.6214,20799.0
2018-02-12 10:10:00,55.03,55.03,54.82,54.83,19963.0,42.6137,42.6137,42.4511,42.4588,19963.0
2018-02-12 10:15:00,54.86,54.9,54.8,54.82,12300.0,42.482,42.513,42.4356,42.4511,12300.0
2018-02-12 10:20:00,54.78,54.9,54.73,54.8,22682.0,42.4201,42.513,42.3814,42.4356,22682.0
2018-02-12 10:25:00,54.8,54.88,54.68,54.86,20869.0,42.4356,42.4975,42.3427,42.482,20869.0
2018-02-12 10:30:00,54.87,54.87,54.66,54.81,18217.0,42.4898,42.4898,42.3272,42.4433,18217.0
2018-02-12 10:35:00,54.8,54.92,54.79,54.82,31491.0,42.4356,42.5285,42.4278,42.4511,31491.0
2018-02-12 10:40:00,54.82,54.83,54.58,54.6,25473.0,42.4511,42.4588,42.2652,42.2807,25473.0
2018-02-12 10:45:00,54.58,54.74,54.56,54.73,35641.0,42.2652,42.3891,42.2497,42.3814,35641.0
2018-02-12 10:50:00,54.74,54.8,54.68,54.76,19845.0,42.3891,42.4356,42.3427,42.4046,19845.0
2018-02-12 10:55:00,54.76,54.9,54.74,54.89,16015.0,42.4046,42.513,42.3891,42.5053,16015.0
2018-02-12 11:00:00,54.89,54.93,54.74,54.88,26401.0,42.5053,42.5363,42.3891,42.4975,26401.0
2018-02-12 11:05:00,54.89,54.99,54.88,54.95,17240.0,42.5053,42.5827,42.4975,42.5517,17240.0
2018-02-12 11:10:00,54.95,54.98,54.91,54.94,28386.0,42.5517,42.575,42.5208,42.544,28386.0
2018-02-12 11:15:00,54.93,54.95,54.8,54.92,36087.0,42.5363,42.5517,42.4356,42.5285,36087.0
2018-02-12 11:20:00,54.91,54.98,54.86,54.96,21089.0,42.5208,42.575,42.482,42.5595,21089.0
2018-02-12 11:25:00,54.96,54.98,54.93,54.96,22080.0,42.5595,42.575,42.5363,42.5595,22080.0
2018-02-12 11:30:00,54.95,54.97,54.82,54.91,15201.0,42.5517,42.5672,42.4511,42.5208,15201.0
2018-02-12 11:35:00,54.88,54.96,54.86,54.96,8765.0,42.4975,42.5595,42.482,42.5595,8765.0
2018-02-12 11:40:00,54.96,55.01,54.91,54.92,15905.0,42.5595,42.5982,42.5208,42.5285,15905.0
2018-02-12 11:45:00,54.93,54.98,54.88,54.94,16283.0,42.5363,42.575,42.4975,42.544,16283.0
2018-02-12 11:50:00,54.93,55.04,54.91,55.04,26586.0,42.5363,42.6214,42.5208,42.6214,26586.0
2018-02-12 11:55:00,55.04,55.1,54.97,55.09,24100.0,42.6214,42.6679,42.5672,42.6602,24100.0
2018-02-12 12:00:00,55.08,55.08,54.94,54.96,22304.0,42.6524,42.6524,42.544,42.5595,22304.0
2018-02-12 12:05:00,54.97,55.06,54.95,55.06,15624.0,42.5672,42.6369,42.5517,42.6369,15624.0
2018-02-12 12:10:00,55.04,55.13,55.01,55.13,7661.0,42.6214,42.6911,42.5982,42.6911,7661.0
2018-02-12 12:15:00,55.13,55.2,55.13,55.17,8777.0,42.6911,42.7453,42.6911,42.7221,8777.0
2018-02-12 12:20:00,55.17,55.2,55.1,55.14,8765.0,42.7221,42.7453,42.6679,42.6989,8765.0
2018-02-12 12:25:00,55.14,55.14,55.09,55.09,6397.0,42.6989,42.6989,42.6602,42.6602,6397.0
2018-02-12 12:30:00,55.1,55.1,55.03,55.09,8790.0,42.6679,42.6679,42.6137,42.6602,8790.0
2018-02-12 12:35:00,55.09,55.09,55.02,55.07,10185.0,42.6602,42.6602,42.6059,42.6447,10185.0
2018-02-12 12:40:00,55.07,55.07,54.97,54.97,7505.0,42.6447,42.6447,42.5672,42.5672,7505.0
2018-02-12 12:45:00,54.97,55.0,54.87,54.87,9614.0,42.5672,42.5905,42.4898,42.4898,9614.0
2018-02-12 12:50:00,54.87,54.95,54.87,54.93,10553.0,42.4898,42.5517,42.4898,42.5363,10553.0
2018-02-12 12:55:00,54.92,54.93,54.85,54.85,4867.0,42.5285,42.5363,42.4743,42.4743,4867.0
2018-02-12 13:00:00,54.87,54.94,54.87,54.92,11841.0,42.4898,42.544,42.4898,42.5285,11841.0
2018-02-12 13:05:00,54.92,54.92,54.77,54.8,5891.0,42.5285,42.5285,42.4124,42.4356,5891.0
2018-02-12 13:10:00,54.8,54.86,54.79,54.84,9222.0,42.4356,42.482,42.4278,42.4666,9222.0
2018-02-12 13:15:00,54.83,54.83,54.74,54.75,6702.0,42.4588,42.4588,42.3891,42.3969,6702.0
2018-02-12 13:20:00,54.74,54.76,54.7,54.76,20190.0,42.3891,42.4046,42.3581,42.4046,20190.0
2018-02-12 13:25:00,54.75,54.75,54.67,54.68,6933.0,42.3969,42.3969,42.3349,42.3427,6933.0
2018-02-12 13:30:00,54.7,54.71,54.65,54.67,7773.0,42.3581,42.3659,42.3194,42.3349,7773.0
2018-02-12 13:35:00,54.65,54.67,54.57,54.61,8822.0,42.3194,42.3349,42.2575,42.2885,8822.0
2018-02-12 13:40:00,54.61,54.67,54.61,54.66,6271.0,42.2885,42.3349,42.2885,42.3272,6271.0
2018-02-12 13:45:00,54.65,54.76,54.62,54.72,30528.0,42.3194,42.4046,42.2962,42.3736,30528.0
2018-02-12 13:50:00,54.73,54.98,54.73,54.98,15310.0,42.3814,42.575,42.3814,42.575,15310.0
2018-02-12 13:55:00,54.97,55.1,54.95,55.03,29211.0,42.5672,42.6679,42.5517,42.6137,29211.0
2018-02-12 14:00:00,55.04,55.05,54.93,54.99,19414.0,42.6214,42.6292,42.5363,42.5827,19414.0
2018-02-12 14:05:00,55.0,55.05,54.94,55.0,10501.0,42.5905,42.6292,42.544,42.5905,10501.0
2018-02-12 14:10:00,55.0,55.05,54.98,54.98,15850.0,42.5905,42.6292,42.575,42.575,15850.0
2018-02-12 14:15:00,55.0,55.02,54.97,55.0,10404.0,42.5905,42.6059,42.5672,42.5905,10404.0
2018-02-12 14:20:00,55.0,55.11,55.0,55.04,24210.0,42.5905,42.6756,42.5905,42.6214,24210.0
2018-02-12 14:25:00,55.03,55.14,55.0,55.12,13446.0,42.6137,42.6989,42.5905,42.6834,13446.0
2018-02-12 14:30:00,55.13,55.17,55.13,55.14,15913.0,42.6911,42.7221,42.6911,42.6989,15913.0
2018-02-12 14:35:00,55.14,55.24,55.13,55.22,20120.0,42.6989,42.7763,42.6911,42.7608,20120.0
2018-02-12 14:40:00,55.22,55.28,55.17,55.17,40441.0,42.7608,42.8073,42.7221,42.7221,40441.0
2018-02-12 14:45:00,55.16,55.18,55.1,55.11,34306.0,42.7144,42.7298,42.6679,42.6756,34306.0
2018-02-12 14:50:00,55.11,55.16,55.1,55.16,68820.0,42.6756,42.7144,42.6679,42.7144,68820.0
2018-02-12 14:55:00,55.16,55.21,55.15,55.18,19727.0,42.7144,42.7531,42.7066,42.7298,19727.0
2018-02-12 15:00:00,55.17,55.18,55.09,55.11,19175.0,42.7221,42.7298,42.6602,42.6756,19175.0
2018-02-12 15:05:00,55.11,55.16,55.1,55.15,28106.0,42.6756,42.7144,42.6679,42.7066,28106.0
2018-02-12 15:10:00,55.15,55.25,55.1,55.24,34403.0,42.7066,42.7841,42.6679,42.7763,34403.0
2018-02-12 15:15:00,55.24,55.25,55.19,55.22,21960.0,42.7763,42.7841,42.7376,42.7608,21960.0
2018-02-12 15:20:00,55.23,55.27,55.22,55.23,20993.0,42.7686,42.7995,42.7608,42.7686,20993.0
2018-02-12 15:25:00,55.23,55.23,55.12,55.15,26201.0,42.7686,42.7686,42.6834,42.7066,26201.0
2018-02-12 15:30:00,55.16,55.2,55.09,55.13,35626.0,42.7144,42.7453,42.6602,42.6911,35626.0
2018-02-12 15:35:00,55.13,55.17,54.93,55.02,57867.0,42.6911,42.7221,42.5363,42.6059,57867.0
2018-02-12 15:40:00,55.02,55.11,55.0,55.11,44139.0,42.6059,42.6756,42.5905,42.6756,44139.0
2018-02-12 15:45:00,55.09,55.1,54.75,54.9,113207.0,42.6602,42.6679,42.3969,42.513,113207.0
2018-02-12 15:50:00,54.9,55.02,54.88,54.96,55587.0,42.513,42.6059,42.4975,42.5595,55587.0
2018-02-12 15:55:00,54.96,54.96,54.82,54.91,124595.0,42.5595,42.5595,42.4511,42.5208,124595.0
2018-02-13 09:30:00,54.71,54.74,54.52,54.61,90521.0,42.3659,42.3891,42.2188,42.2885,90521.0
2018-02-13 09:35:00,54.63,54.74,54.55,54.68,52837.0,42.3039,42.3891,42.242,42.3427,52837.0
2018-02-13 09:40:00,54.7,54.78,54.66,54.75,55391.0,42.3581,42.4201,42.3272,42.3969,55391.0
2018-02-13 09:45:00,54.76,54.76,54.51,54.51,20509.0,42.4046,42.4046,42.211,42.211,20509.0
2018-02-13 09:50:00,54.5,54.56,54.45,54.48,14632.0,42.2033,42.2497,42.1646,42.1878,14632.0
2018-02-13 09:55:00,54.46,54.5,54.36,54.41,27326.0,42.1723,42.2033,42.0949,42.1336,27326.0
2018-02-13 10:00:00,54.41,54.47,54.3,54.38,31227.0,42.1336,42.18,42.0484,42.1104,31227.0
2018-02-13 10:05:00,54.41,54.44,54.37,54.42,11830.0,42.1336,42.1568,42.1026,42.1413,11830.0
2018-02-13 10:10:00,54.44,54.49,54.44,54.47,9388.0,42.1568,42.1955,42.1568,42.18,9388.0
2018-02-13 10:15:00,54.47,54.47,54.27,54.27,16417.0,42.18,42.18,42.0252,42.0252,16417.0
2018-02-13 10:20:00,54.26,54.28,54.17,54.18,25691.0,42.0174,42.0329,41.9477,41.9555,25691.0
2018-02-13 10:25:00,54.19,54.21,54.14,54.14,33601.0,41.9632,41.9787,41.9245,41.9245,33601.0
2018-02-13 10:30:00,54.15,54.29,54.14,54.28,22906.0,41.9322,42.0407,41.9245,42.0329,22906.0
2018-02-13 10:35:00,54.27,54.47,54.27,54.47,15556.0,42.0252,42.18,42.0252,42.18,15556.0
2018-02-13 10:40:00,54.48,54.52,54.47,54.5,12119.0,42.1878,42.2188,42.18,42.2033,12119.0
2018-02-13 10:45:00,54.5,54.57,54.49,54.54,22356.0,42.2033,42.2575,42.1955,42.2343,22356.0
2018-02-13 10:50:00,54.54,54.63,54.53,54.58,10089.0,42.2343,42.3039,42.2265,42.2652,10089.0
2018-02-13 10:55:00,54.58,54.59,54.53,54.55,12595.0,42.2652,42.273,42.2265,42.242,12595.0
2018-02-13 11:00:00,54.54,54.57,54.51,54.54,13609.0,42.2343,42.2575,42.211,42.2343,13609.0
2018-02-13 11:05:00,54.54,54.55,54.48,54.49,12229.0,42.2343,42.242,42.1878,42.1955,12229.0
2018-02-13 11:10:00,54.48,54.59,54.48,54.57,18246.0,42.1878,42.273,42.1878,42.2575,18246.0
2018-02-13 11:15:00,54.58,54.62,54.56,54.6,6194.0,42.2652,42.2962,42.2497,42.2807,6194.0
2018-02-13 11:20:00,54.61,54.63,54.54,54.63,14980.0,42.2885,42.3039,42.2343,42.3039,14980.0
2018-02-13 11:25:00,54.63,54.66,54.5,54.51,18841.0,42.3039,42.3272,42.2033,42.211,18841.0
2018-02-13 11:30:00,54.53,54.57,54.51,54.51,9011.0,42.2265,42.2575,42.211,42.211,9011.0
2018-02-13 11:35:00,54.53,54.55,54.5,54.54,9385.0,42.2265,42.242,42.2033,42.2343,9385.0
2018-02-13 11:40:00,54.54,54.57,54.5,54.51,6049.0,42.2343,42.2575,42.2033,42.211,6049.0
2018-02-13 11:45:00,54.53,54.62,54.53,54.62,8532.0,42.2265,42.2962,42.2265,42.2962,8532.0
2018-02-13 11:50:00,54.62,54.73,54.61,54.7,16258.0,42.2962,42.3814,42.2885,42.3581,16258.0
2018-02-13 11:55:00,54.69,54.76,54.68,54.68,20879.0,42.3504,42.4046,42.3427,42.3427,20879.0
2018-02-13 12:00:00,54.68,54.74,54.68,54.68,6836.0,42.3427,42.3891,42.3427,42.3427,6836.0
2018-02-13 12:05:00,54.7,54.7,54.64,54.66,9290.0,42.3581,42.3581,42.3117,42.3272,9290.0
2018-02-13 12:10:00,54.66,54.75,54.66,54.75,4802.0,42.3272,42.3969,42.3272,42.3969,4802.0
2018-02-13 12:15:00,54.75,54.75,54.68,54.68,10519.0,42.3969,42.3969,42.3427,42.3427,10519.0
2018-02-13 12:20:00,54.69,54.72,54.67,54.69,9122.0,42.3504,42.3736,42.3349,42.3504,9122.0
2018-02-13 12:25:00,54.69,54.73,54.69,54.73,6683.0,42.3504,42.3814,42.3504,42.3814,6683.0
2018-02-13 12:30:00,54.72,54.78,54.71,54.76,8444.0,42.3736,42.4201,42.3659,42.4046,8444.0
2018-02-13 12:35:00,54.77,54.85,54.77,54.84,12601.0,42.4124,42.4743,42.4124,42.4666,12601.0
2018-02-13 12:40:00,54.84,54.93,54.84,54.92,11478.0,42.4666,42.5363,42.4666,42.5285,11478.0
2018-02-13 12:45:00,54.93,54.96,54.88,54.89,6212.0,42.5363,42.5595,42.4975,42.5053,6212.0
2018-02-13 12:50:00,54.89,54.9,54.82,54.82,6324.0,42.5053,42.513,42.4511,42.4511,6324.0
2018-02-13 12:55:00,54.82,54.83,54.73,54.76,5037.0,42.4511,42.4588,42.3814,42.4046,5037.0
2018-02-13 13:00:00,54.74,54.77,54.7,54.72,12250.0,42.3891,42.4124,42.3581,42.3736,12250.0
2018-02-13 13:05:00,54.71,54.73,54.68,54.7,18459.0,42.3659,42.3814,42.3427,42.3581,18459.0
2018-02-13 13:10:00,54.68,54.77,54.66,54.76,11261.0,42.3427,42.4124,42.3272,42.4046,11261.0
2018-02-13 13:15:00,54.77,54.88,54.77,54.87,8513.0,42.4124,42.4975,42.4124,42.4898,8513.0
2018-02-13 13:20:00,54.89,54.99,54.89,54.97,12835.0,42.5053,42.5827,42.5053,42.5672,12835.0
2018-02-13 13:25:00,54.97,54.97,54.94,54.95,7542.0,42.5672,42.5672,42.544,42.5517,7542.0
2018-02-13 13:30:00,54.93,54.93,54.86,54.89,7630.0,42.5363,42.5363,42.482,42.5053,7630.0
2018-02-13 13:35:00,54.89,54.9,54.83,54.9,12326.0,42.5053,42.513,42.4588,42.513,12326.0
2018-02-13 13:40:00,54.9,54.92,54.88,54.88,6756.0,42.513,42.5285,42.4975,42.4975,6756.0
2018-02-13 13:45:00,54.88,54.89,54.85,54.86,7880.0,42.4975,42.5053,42.4743,42.482,7880.0
2018-02-13 13:50:00,54.84,54.86,54.8,54.8,11298.0,42.4666,42.482,42.4356,42.4356,11298.0
2018-02-13 13:55:00,54.8,54.81,54.75,54.8,11571.0,42.4356,42.4433,42.3969,42.4356,11571.0
2018-02-13 14:00:00,54.82,54.86,54.8,54.84,10095.0,42.4511,42.482,42.4356,42.4666,10095.0
2018-02-13 14:05:00,54.85,54.89,54.82,54.88,8193.0,42.4743,42.5053,42.4511,42.4975,8193.0
2018-02-13 14:10:00,54.88,54.94,54.87,54.9,14288.0,42.4975,42.544,42.4898,42.513,14288.0
2018-02-13 14:15:00,54.91,54.95,54.88,54.89,8680.0,42.5208,42.5517,42.4975,42.5053,8680.0
2018-02-13 14:20:00,54.89,54.91,54.85,54.85,12519.0,42.5053,42.5208,42.4743,42.4743,12519.0
2018-02-13 14:25:00,54.86,54.86,54.79,54.81,28232.0,42.482,42.482,42.4278,42.4433,28232.0
2018-02-13 14:30:00,54.8,54.9,54.8,54.9,10099.0,42.4356,42.513,42.4356,42.513,10099.0
2018-02-13 14:35:00,54.9,54.93,54.87,54.88,11327.0,42.513,42.5363,42.4898,42.4975,11327.0
2018-02-13 14:40:00,54.88,54.89,54.85,54.87,8031.0,42.4975,42.5053,42.4743,42.4898,8031.0
2018-02-13 14:45:00,54.87,54.93,54.84,54.93,11365.0,42.4898,42.5363,42.4666,42.5363,11365.0
2018-02-13 14:50:00,54.93,55.0,54.91,54.95,15507.0,42.5363,42.5905,42.5208,42.5517,15507.0
2018-02-13 14:55:00,54.96,55.02,54.95,55.0,14192.0,42.5595,42.6059,42.5517,42.5905,14192.0
2018-02-13 15:00:00,54.99,55.05,54.99,55.0,50967.0,42.5827,42.6292,42.5827,42.5905,50967.0
2018-02-13 15:05:00,55.0,55.03,54.97,54.97,14899.0,42.5905,42.6137,42.5672,42.5672,14899.0
2018-02-13 15:10:00,54.97,54.98,54.9,54.93,27602.0,42.5672,42.575,42.513,42.5363,27602.0
2018-02-13 15:15:00,54.92,54.97,54.89,54.97,16819.0,42.5285,42.5672,42.5053,42.5672,16819.0
2018-02-13 15:20:00,54.96,54.99,54.95,54.98,22740.0,42.5595,42.5827,42.5517,42.575,22740.0
2018-02-13 15:25:00,54.97,55.02,54.97,55.0,18714.0,42.5672,42.6059,42.5672,42.5905,18714.0
2018-02-13 15:30:00,54.99,54.99,54.95,54.98,26345.0,42.5827,42.5827,42.5517,42.575,26345.0
2018-02-13 15:35:00,54.99,55.03,54.98,55.01,30444.0,42.5827,42.6137,42.575,42.5982,30444.0
2018-02-13 15:40:00,55.01,55.02,54.88,54.9,41366.0,42.5982,42.6059,42.4975,42.513,41366.0
2018-02-13 15:45:00,54.89,54.94,54.84,54.9,61879.0,42.5053,42.544,42.4666,42.513,61879.0
2018-02-13 15:50:00,54.91,54.93,54.9,54.91,42649.0,42.5208,42.5363,42.513,42.5208,42649.0
2018-02-13 15:55:00,54.91,54.91,54.77,54.79,194003.0,42.5208,42.5208,42.4124,42.4278,194003.0
2018-02-14 09:30:00,54.87,54.87,54.6,54.6,102109.0,42.4898,42.4898,42.2807,42.2807,102109.0
2018-02-14 09:35:00,54.6,54.81,54.51,54.77,55682.0,42.2807,42.4433,42.211,42.4124,55682.0
2018-02-14 09:40:00,54.77,54.86,54.69,54.79,26633.0,42.4124,42.482,42.3504,42.4278,26633.0
2018-02-14 09:45:00,54.77,54.78,54.57,54.73,32754.0,42.4124,42.4201,42.2575,42.3814,32754.0
2018-02-14 09:50:00,54.75,54.87,54.71,54.87,17362.0,42.3969,42.4898,42.3659,42.4898,17362.0
2018-02-14 09:55:00,54.88,54.92,54.73,54.75,55950.0,42.4975,42.5285,42.3814,42.3969,55950.0
2018-02-14 10:00:00,54.77,54.84,54.7,54.73,18261.0,42.4124,42.4666,42.3581,42.3814,18261.0
2018-02-14 10:05:00,54.74,54.95,54.73,54.95,22915.0,42.3891,42.5517,42.3814,42.5517,22915.0
2018-02-14 10:10:00,54.95,55.04,54.9,54.97,22431.0,42.5517,42.6214,42.513,42.5672,22431.0
2018-02-14 10:15:00,54.98,55.04,54.94,55.04,25395.0,42.575,42.6214,42.544,42.6214,25395.0
2018-02-14 10:20:00,55.03,55.24,55.02,55.19,31971.0,42.6137,42.7763,42.6059,42.7376,31971.0
2018-02-14 10:25:00,55.2,55.23,55.02,55.09,22421.0,42.7453,42.7686,42.6059,42.6602,22421.0
2018-02-14 10:30:00,55.09,55.19,55.06,55.09,23840.0,42.6602,42.7376,42.6369,42.6602,23840.0
2018-02-14 10:35:00,55.08,55.29,55.07,55.28,25369.0,42.6524,42.815,42.6447,42.8073,25369.0
2018-02-14 10:40:00,55.27,55.34,55.24,55.27,33884.0,42.7995,42.8537,42.7763,42.7995,33884.0
2018-02-14 10:45:00,55.27,55.36,55.24,55.26,28396.0,42.7995,42.8692,42.7763,42.7918,28396.0
2018-02-14 10:50:00,55.25,55.41,55.24,55.35,13794.0,42.7841,42.908,42.7763,42.8615,13794.0
2018-02-14 10:55:00,55.34,55.52,55.34,55.43,42804.0,42.8537,42.9931,42.8537,42.9234,42804.0
2018-02-14 11:00:00,55.44,55.48,55.31,55.31,23281.0,42.9312,42.9622,42.8305,42.8305,23281.0
2018-02-14 11:05:00,55.31,55.32,55.19,55.19,17180.0,42.8305,42.8383,42.7376,42.7376,17180.0
2018-02-14 11:10:00,55.2,55.25,55.13,55.25,19043.0,42.7453,42.7841,42.6911,42.7841,19043.0
2018-02-14 11:15:00,55.24,55.31,55.21,55.29,12681.0,42.7763,42.8305,42.7531,42.815,12681.0
2018-02-14 11:20:00,55.3,55.39,55.27,55.37,25316.0,42.8228,42.8925,42.7995,42.877,25316.0
2018-02-14 11:25:00,55.38,55.47,55.37,55.47,14084.0,42.8847,42.9544,42.877,42.9544,14084.0
2018-02-14 11:30:00,55.47,55.51,55.45,55.47,18391.0,42.9544,42.9854,42.9389,42.9544,18391.0
2018-02-14 11:35:00,55.46,55.52,55.39,55.52,20844.0,42.9467,42.9931,42.8925,42.9931,20844.0
2018-02-14 11:40:00,55.52,55.54,55.43,55.44,22641.0,42.9931,43.0086,42.9234,42.9312,22641.0
2018-02-14 11:45:00,55.44,55.44,55.26,55.29,22153.0,42.9312,42.9312,42.7918,42.815,22153.0
2018-02-14 11:50:00,55.28,55.33,55.26,55.31,9297.0,42.8073,42.846,42.7918,42.8305,9297.0
2018-02-14 11:55:00,55.32,55.34,55.28,55.32,8005.0,42.8383,42.8537,42.8073,42.8383,8005.0
2018-02-14 12:00:00,55.33,55.42,55.33,55.41,14352.0,42.846,42.9157,42.846,42.908,14352.0
2018-02-14 12:05:00,55.42,55.42,55.35,55.35,9987.0,42.9157,42.9157,42.8615,42.8615,9987.0
2018-02-14 12:10:00,55.36,55.37,55.28,55.31,22521.0,42.8692,42.877,42.8073,42.8305,22521.0
2018-02-14 12:15:00,55.3,55.32,55.26,55.27,18582.0,42.8228,42.8383,42.7918,42.7995,18582.0
2018-02-14 12:20:00,55.28,55.41,55.28,55.41,7637.0,42.8073,42.908,42.8073,42.908,7637.0
2018-02-14 12:25:00,55.41,55.53,55.4,55.48,10508.0,42.908,43.0009,42.9002,42.9622,10508.0
2018-02-14 12:30:00,55.48,55.49,55.43,55.47,7581.0,42.9622,42.9699,42.9234,42.9544,7581.0
2018-02-14 12:35:00,55.48,55.52,55.47,55.51,8487.0,42.9622,42.9931,42.9544,42.9854,8487.0
2018-02-14 12:40:00,55.51,55.52,55.43,55.45,19813.0,42.9854,42.9931,42.9234,42.9389,19813.0
2018-02-14 12:45:00,55.44,55.51,55.44,55.46,13985.0,42.9312,42.9854,42.9312,42.9467,13985.0
2018-02-14 12:50:00,55.46,55.57,55.45,55.57,9988.0,42.9467,43.0319,42.9389,43.0319,9988.0
2018-02-14 12:55:00,55.55,55.62,55.54,55.57,17190.0,43.0164,43.0706,43.0086,43.0319,17190.0
2018-02-14 13:00:00,55.56,55.68,55.55,55.67,13269.0,43.0241,43.117,43.0164,43.1093,13269.0
2018-02-14 13:05:00,55.67,55.76,55.67,55.69,22552.0,43.1093,43.179,43.1093,43.1248,22552.0
2018-02-14 13:10:00,55.7,55.73,55.67,55.69,9835.0,43.1325,43.1558,43.1093,43.1248,9835.0
2018-02-14 13:15:00,55.72,55.77,55.68,55.71,10713.0,43.148,43.1867,43.117,43.1403,10713.0
2018-02-14 13:20:00,55.71,55.74,55.66,55.67,22204.0,43.1403,43.1635,43.1015,43.1093,22204.0
2018-02-14 13:25:00,55.7,55.7,55.59,55.59,8607.0,43.1325,43.1325,43.0473,43.0473,8607.0
2018-02-14 13:30:00,55.6,55.67,55.6,55.66,9682.0,43.0551,43.1093,43.0551,43.1015,9682.0
2018-02-14 13:35:00,55.66,55.67,55.57,55.59,12099.0,43.1015,43.1093,43.0319,43.0473,12099.0
2018-02-14 13:40:00,55.59,55.64,55.56,55.64,13237.0,43.0473,43.0861,43.0241,43.0861,13237.0
2018-02-14 13:45:00,55.67,55.69,55.57,55.65,12735.0,43.1093,43.1248,43.0319,43.0938,12735.0
2018-02-14 13:50:00,55.66,55.66,55.61,55.63,28397.0,43.1015,43.1015,43.0628,43.0783,28397.0
2018-02-14 13:55:00,55.62,55.64,55.6,55.61,8077.0,43.0706,43.0861,43.0551,43.0628,8077.0
2018-02-14 14:00:00,55.61,55.67,55.59,55.61,16942.0,43.0628,43.1093,43.0473,43.0628,16942.0
2018-02-14 14:05:00,55.61,55.68,55.58,55.65,13686.0,43.0628,43.117,43.0396,43.0938,13686.0
2018-02-14 14:10:00,55.66,55.69,55.62,55.68,10471.0,43.1015,43.1248,43.0706,43.117,10471.0
2018-02-14 14:15:00,55.67,55.67,55.58,55.62,15481.0,43.1093,43.1093,43.0396,43.0706,15481.0
2018-02-14 14:20:00,55.63,55.65,55.57,55.58,102089.0,43.0783,43.0938,43.0319,43.0396,102089.0
2018-02-14 14:25:00,55.57,55.62,55.52,55.53,24158.0,43.0319,43.0706,42.9931,43.0009,24158.0
2018-02-14 14:30:00,55.53,55.6,55.5,55.59,34212.0,43.0009,43.0551,42.9776,43.0473,34212.0
2018-02-14 14:35:00,55.6,55.64,55.57,55.62,32049.0,43.0551,43.0861,43.0319,43.0706,32049.0
2018-02-14 14:40:00,55.61,55.65,55.6,55.65,20731.0,43.0628,43.0938,43.0551,43.0938,20731.0
2018-02-14 14:45:00,55.64,55.65,55.58,55.64,22439.0,43.0861,43.0938,43.0396,43.0861,22439.0
2018-02-14 14:50:00,55.64,55.67,55.64,55.66,12038.0,43.0861,43.1093,43.0861,43.1015,12038.0
2018-02-14 14:55:00,55.66,55.69,55.65,55.69,13872.0,43.1015,43.1248,43.0938,43.1248,13872.0
2018-02-14 15:00:00,55.7,55.77,55.7,55.74,27662.0,43.1325,43.1867,43.1325,43.1635,27662.0
2018-02-14 15:05:00,55.74,55.78,55.73,55.76,16352.0,43.1635,43.1945,43.1558,43.179,16352.0
2018-02-14 15:10:00,55.77,55.81,55.77,55.8,16277.0,43.1867,43.2177,43.1867,43.21,16277.0
2018-02-14 15:15:00,55.8,55.82,55.76,55.81,19763.0,43.21,43.2254,43.179,43.2177,19763.0
2018-02-14 15:20:00,55.8,55.81,55.72,55.73,22524.0,43.21,43.2177,43.148,43.1558,22524.0
2018-02-14 15:25:00,55.73,55.79,55.71,55.73,37602.0,43.1558,43.2022,43.1403,43.1558,37602.0
2018-02-14 15:30:00,55.72,55.84,55.72,55.83,76913.0,43.148,43.2409,43.148,43.2332,76913.0
2018-02-14 15:35:00,55.82,55.93,55.81,55.93,64778.0,43.2254,43.3106,43.2177,43.3106,64778.0
2018-02-14 15:40:00,55.93,55.96,55.9,55.91,66968.0,43.3106,43.3339,43.2874,43.2951,66968.0
2018-02-14 15:45:00,55.91,56.03,55.89,55.96,117966.0,43.2951,43.3881,43.2797,43.3339,117966.0
2018-02-14 15:50:00,55.97,56.07,55.97,55.98,314725.0,43.3416,43.419,43.3416,43.3493,314725.0
2018-02-14 15:55:00,55.99,56.08,55.98,56.03,335479.0,43.3571,43.4268,43.3493,43.3881,335479.0
2018-02-15 09:30:00,56.12,56.17,55.59,55.84,100561.0,43.4578,43.4965,43.0473,43.2409,100561.0
2018-02-15 09:35:00,55.85,55.9,55.61,55.81,50685.0,43.2487,43.2874,43.0628,43.2177,50685.0
2018-02-15 09:40:00,55.77,55.85,55.57,55.59,21476.0,43.1867,43.2487,43.0319,43.0473,21476.0
2018-02-15 09:45:00,55.57,55.57,55.31,55.49,27500.0,43.0319,43.0319,42.8305,42.9699,27500.0
2018-02-15 09:50:00,55.51,55.53,55.26,55.27,23478.0,42.9854,43.0009,42.7918,42.7995,23478.0
2018-02-15 09:55:00,55.28,55.37,55.28,55.33,19049.0,42.8073,42.877,42.8073,42.846,19049.0
2018-02-15 10:00:00,55.35,55.5,55.35,55.41,22554.0,42.8615,42.9776,42.8615,42.908,22554.0
2018-02-15 10:05:00,55.42,55.43,55.31,55.35,29982.0,42.9157,42.9234,42.8305,42.8615,29982.0
2018-02-15 10:10:00,55.33,55.34,55.15,55.17,27622.0,42.846,42.8537,42.7066,42.7221,27622.0
2018-02-15 10:15:00,55.18,55.32,55.17,55.3,20505.0,42.7298,42.8383,42.7221,42.8228,20505.0
2018-02-15 10:20:00,55.3,55.44,55.27,55.41,13896.0,42.8228,42.9312,42.7995,42.908,13896.0
2018-02-15 10:25:00,55.4,55.43,55.37,55.39,18816.0,42.9002,42.9234,42.877,42.8925,18816.0
2018-02-15 10:30:00,55.38,55.4,55.32,55.33,42310.0,42.8847,42.9002,42.8383,42.846,42310.0
2018-02-15 10:35:00,55.34,55.34,55.25,55.3,19416.0,42.8537,42.8537,42.7841,42.8228,19416.0
2018-02-15 10:40:00,55.29,55.35,55.2,55.21,211070.0,42.815,42.8615,42.7453,42.7531,211070.0
2018-02-15 10:45:00,55.23,55.5,55.23,55.47,35459.0,42.7686,42.9776,42.7686,42.9544,35459.0
2018-02-15 10:50:00,55.48,55.63,55.48,55.63,20231.0,42.9622,43.0783,42.9622,43.0783,20231.0
2018-02-15 10:55:00,55.64,55.64,55.55,55.56,16496.0,43.0861,43.0861,43.0164,43.0241,16496.0
2018-02-15 11:00:00,55.57,55.57,55.45,55.47,30721.0,43.0319,43.0319,42.9389,42.9544,30721.0
2018-02-15 11:05:00,55.46,55.55,55.43,55.53,30072.0,42.9467,43.0164,42.9234,43.0009,30072.0
2018-02-15 11:10:00,55.52,55.61,55.44,55.59,15732.0,42.9931,43.0628,42.9312,43.0473,15732.0
2018-02-15 11:15:00,55.59,55.59,55.49,55.51,19379.0,43.0473,43.0473,42.9699,42.9854,19379.0
2018-02-15 11:20:00,55.52,55.61,55.52,55.56,9065.0,42.9931,43.0628,42.9931,43.0241,9065.0
2018-02-15 11:25:00,55.58,55.64,55.51,55.64,12718.0,43.0396,43.0861,42.9854,43.0861,12718.0
2018-02-15 11:30:00,55.69,55.84,55.66,55.83,20869.0,43.1248,43.2409,43.1015,43.2332,20869.0
2018-02-15 11:35:00,55.85,55.99,55.84,55.92,22308.0,43.2487,43.3571,43.2409,43.3029,22308.0
2018-02-15 11:40:00,55.95,56.12,55.95,56.11,19661.0,43.3261,43.4578,43.3261,43.45,19661.0
2018-02-15 11:45:00,56.12,56.12,55.95,56.03,18087.0,43.4578,43.4578,43.3261,43.3881,18087.0
2018-02-15 11:50:00,56.03,56.09,56.02,56.08,10742.0,43.3881,43.4345,43.3803,43.4268,10742.0
2018-02-15 11:55:00,56.08,56.11,56.06,56.09,11507.0,43.4268,43.45,43.4113,43.4345,11507.0
2018-02-15 12:00:00,56.08,56.17,56.08,56.11,20678.0,43.4268,43.4965,43.4268,43.45,20678.0
2018-02-15 12:05:00,56.1,56.18,56.06,56.17,12257.0,43.4423,43.5042,43.4113,43.4965,12257.0
2018-02-15 12:10:00,56.17,56.2,56.13,56.18,12716.0,43.4965,43.5197,43.4655,43.5042,12716.0
2018-02-15 12:15:00,56.17,56.21,56.16,56.17,7630.0,43.4965,43.5275,43.4887,43.4965,7630.0
2018-02-15 12:20:00,56.18,56.18,56.11,56.13,14566.0,43.5042,43.5042,43.45,43.4655,14566.0
2018-02-15 12:25:00,56.12,56.17,56.11,56.17,4475.0,43.4578,43.4965,43.45,43.4965,4475.0
2018-02-15 12:30:00,56.16,56.22,56.15,56.21,9768.0,43.4887,43.5352,43.481,43.5275,9768.0
2018-02-15 12:35:00,56.21,56.21,56.12,56.19,11000.0,43.5275,43.5275,43.4578,43.512,11000.0
2018-02-15 12:40:00,56.2,56.21,56.14,56.15,31594.0,43.5197,43.5275,43.4732,43.481,31594.0
2018-02-15 12:45:00,56.16,56.24,56.16,56.22,8592.0,43.4887,43.5507,43.4887,43.5352,8592.0
2018-02-15 12:50:00,56.23,56.29,56.22,56.27,9347.0,43.5429,43.5894,43.5352,43.5739,9347.0
2018-02-15 12:55:00,56.27,56.3,56.24,56.26,10942.0,43.5739,43.5971,43.5507,43.5662,10942.0
2018-02-15 13:00:00,56.26,56.34,56.24,56.32,8789.0,43.5662,43.6281,43.5507,43.6126,8789.0
2018-02-15 13:05:00,56.33,56.36,56.31,56.32,8638.0,43.6204,43.6436,43.6049,43.6126,8638.0
2018-02-15 13:10:00,56.32,56.37,56.31,56.37,10581.0,43.6126,43.6514,43.6049,43.6514,10581.0
2018-02-15 13:15:00,56.37,56.38,56.31,56.33,16495.0,43.6514,43.6591,43.6049,43.6204,16495.0
2018-02-15 13:20:00,56.34,56.38,56.31,56.35,15013.0,43.6281,43.6591,43.6049,43.6359,15013.0
2018-02-15 13:25:00,56.35,56.36,56.27,56.3,16165.0,43.6359,43.6436,43.5739,43.5971,16165.0
2018-02-15 13:30:00,56.3,56.31,56.22,56.23,15278.0,43.5971,43.6049,43.5352,43.5429,15278.0
2018-02-15 13:35:00,56.23,56.28,56.22,56.25,13936.0,43.5429,43.5817,43.5352,43.5584,13936.0
2018-02-15 13:40:00,56.24,56.34,56.24,56.34,6723.0,43.5507,43.6281,43.5507,43.6281,6723.0
2018-02-15 13:45:00,56.35,56.42,56.34,56.42,11709.0,43.6359,43.6901,43.6281,43.6901,11709.0
2018-02-15 13:50:00,56.41,56.45,56.39,56.44,14848.0,43.6823,43.7133,43.6668,43.7056,14848.0
2018-02-15 13:55:00,56.44,56.5,56.44,56.49,11953.0,43.7056,43.752,43.7056,43.7443,11953.0
2018-02-15 14:00:00,56.51,56.57,56.49,56.56,12419.0,43.7598,43.8062,43.7443,43.7985,12419.0
2018-02-15 14:05:00,56.56,56.61,56.56,56.6,18936.0,43.7985,43.8372,43.7985,43.8295,18936.0
2018-02-15 14:10:00,56.59,56.66,56.58,56.65,24890.0,43.8217,43.8759,43.814,43.8682,24890.0
2018-02-15 14:15:00,56.65,56.71,56.63,56.7,34375.0,43.8682,43.9146,43.8527,43.9069,34375.0
2018-02-15 14:20:00,56.71,56.72,56.64,56.72,20135.0,43.9146,43.9224,43.8604,43.9224,20135.0
2018-02-15 14:25:00,56.71,56.72,56.64,56.68,14296.0,43.9146,43.9224,43.8604,43.8914,14296.0
2018-02-15 14:30:00,56.68,56.69,56.64,56.68,12684.0,43.8914,43.8992,43.8604,43.8914,12684.0
2018-02-15 14:35:00,56.67,56.71,56.62,56.7,18583.0,43.8837,43.9146,43.8449,43.9069,18583.0
2018-02-15 14:40:00,56.69,56.75,56.66,56.73,12068.0,43.8992,43.9456,43.8759,43.9301,12068.0
2018-02-15 14:45:00,56.71,56.71,56.68,56.7,10014.0,43.9146,43.9146,43.8914,43.9069,10014.0
2018-02-15 14:50:00,56.71,56.75,56.7,56.75,17260.0,43.9146,43.9456,43.9069,43.9456,17260.0
2018-02-15 14:55:00,56.75,56.78,56.73,56.74,14195.0,43.9456,43.9688,43.9301,43.9379,14195.0
2018-02-15 15:00:00,56.75,56.89,56.73,56.88,34153.0,43.9456,44.054,43.9301,44.0463,34153.0
2018-02-15 15:05:00,56.89,56.91,56.86,56.86,27486.0,44.054,44.0695,44.0308,44.0308,27486.0
2018-02-15 15:10:00,56.87,56.87,56.79,56.83,19483.0,44.0385,44.0385,43.9766,44.0076,19483.0
2018-02-15 15:15:00,56.83,56.84,56.79,56.8,14351.0,44.0076,44.0153,43.9766,43.9843,14351.0
2018-02-15 15:20:00,56.8,56.83,56.76,56.79,21699.0,43.9843,44.0076,43.9534,43.9766,21699.0
2018-02-15 15:25:00,56.79,56.81,56.74,56.74,26038.0,43.9766,43.9921,43.9379,43.9379,26038.0
2018-02-15 15:30:00,56.75,56.75,56.63,56.63,36705.0,43.9456,43.9456,43.8527,43.8527,36705.0
2018-02-15 15:35:00,56.63,56.69,56.6,56.68,54455.0,43.8527,43.8992,43.8295,43.8914,54455.0
2018-02-15 15:40:00,56.68,56.78,56.68,56.73,46518.0,43.8914,43.9688,43.8914,43.9301,46518.0
2018-02-15 15:45:00,56.7,56.77,56.68,56.73,72975.0,43.9069,43.9611,43.8914,43.9301,72975.0
2018-02-15 15:50:00,56.73,56.78,56.72,56.75,115067.0,43.9301,43.9688,43.9224,43.9456,115067.0
2018-02-15 15:55:00,56.75,56.89,56.75,56.89,156119.0,43.9456,44.054,43.9456,44.054,156119.0
2018-02-16 09:30:00,56.47,56.72,56.17,56.41,223784.0,43.7288,43.9224,43.4965,43.6823,223784.0
2018-02-16 09:35:00,56.41,56.62,56.32,56.41,35336.0,43.6823,43.8449,43.6126,43.6823,35336.0
2018-02-16 09:40:00,56.4,56.55,56.35,56.43,28017.0,43.6746,43.7907,43.6359,43.6978,28017.0
2018-02-16 09:45:00,56.42,56.47,56.07,56.25,44955.0,43.6901,43.7288,43.419,43.5584,44955.0
2018-02-16 09:50:00,56.25,56.38,56.08,56.38,46208.0,43.5584,43.6591,43.4268,43.6591,46208.0
2018-02-16 09:55:00,56.37,56.37,56.15,56.2,36704.0,43.6514,43.6514,43.481,43.5197,36704.0
2018-02-16 10:00:00,56.21,56.39,56.12,56.29,32313.0,43.5275,43.6668,43.4578,43.5894,32313.0
2018-02-16 10:05:00,56.27,56.3,56.2,56.22,23152.0,43.5739,43.5971,43.5197,43.5352,23152.0
2018-02-16 10:10:00,56.21,56.28,56.15,56.2,36613.0,43.5275,43.5817,43.481,43.5197,36613.0
2018-02-16 10:15:00,56.21,56.26,56.15,56.2,28944.0,43.5275,43.5662,43.481,43.5197,28944.0
2018-02-16 10:20:00,56.2,56.23,56.14,56.17,32285.0,43.5197,43.5429,43.4732,43.4965,32285.0
2018-02-16 10:25:00,56.16,56.36,56.13,56.36,27695.0,43.4887,43.6436,43.4655,43.6436,27695.0
2018-02-16 10:30:00,56.37,56.45,56.35,56.4,24075.0,43.6514,43.7133,43.6359,43.6746,24075.0
2018-02-16 10:35:00,56.42,56.45,56.34,56.38,28450.0,43.6901,43.7133,43.6281,43.6591,28450.0
2018-02-16 10:40:00,56.35,56.41,56.35,56.36,26755.0,43.6359,43.6823,43.6359,43.6436,26755.0
2018-02-16 10:45:00,56.36,56.47,56.36,56.44,36931.0,43.6436,43.7288,43.6436,43.7056,36931.0
2018-02-16 10:50:00,56.45,56.46,56.39,56.45,41265.0,43.7133,43.721,43.6668,43.7133,41265.0
2018-02-16 10:55:00,56.45,56.45,56.3,56.32,12073.0,43.7133,43.7133,43.5971,43.6126,12073.0
2018-02-16 11:00:00,56.34,56.4,56.32,56.37,24727.0,43.6281,43.6746,43.6126,43.6514,24727.0
2018-02-16 11:05:00,56.37,56.39,56.32,56.38,16659.0,43.6514,43.6668,43.6126,43.6591,16659.0
2018-02-16 11:10:00,56.38,56.68,56.38,56.66,117307.0,43.6591,43.8914,43.6591,43.8759,117307.0
2018-02-16 11:15:00,56.65,56.65,56.5,56.51,64677.0,43.8682,43.8682,43.752,43.7598,64677.0
2018-02-16 11:20:00,56.51,56.57,56.48,56.51,30548.0,43.7598,43.8062,43.7365,43.7598,30548.0
2018-02-16 11:25:00,56.52,56.54,56.47,56.48,28623.0,43.7675,43.783,43.7288,43.7365,28623.0
2018-02-16 11:30:00,56.48,56.58,56.42,56.43,37963.0,43.7365,43.814,43.6901,43.6978,37963.0
2018-02-16 11:35:00,56.43,56.53,56.42,56.51,49197.0,43.6978,43.7753,43.6901,43.7598,49197.0
2018-02-16 11:40:00,56.51,56.53,56.43,56.44,30594.0,43.7598,43.7753,43.6978,43.7056,30594.0
2018-02-16 11:45:00,56.44,56.53,56.33,56.48,58356.0,43.7056,43.7753,43.6204,43.7365,58356.0
2018-02-16 11:50:00,56.47,56.58,56.45,56.52,39269.0,43.7288,43.814,43.7133,43.7675,39269.0
2018-02-16 11:55:00,56.52,56.57,56.5,56.51,33526.0,43.7675,43.8062,43.752,43.7598,33526.0
2018-02-16 12:00:00,56.5,56.54,56.45,56.51,24180.0,43.752,43.783,43.7133,43.7598,24180.0
2018-02-16 12:05:00,56.51,56.51,56.43,56.48,35931.0,43.7598,43.7598,43.6978,43.7365,35931.0
2018-02-16 12:10:00,56.49,56.52,56.44,56.46,14156.0,43.7443,43.7675,43.7056,43.721,14156.0
2018-02-16 12:15:00,56.46,56.53,56.46,56.49,6803.0,43.721,43.7753,43.721,43.7443,6803.0
2018-02-16 12:20:00,56.48,56.52,56.46,56.52,8932.0,43.7365,43.7675,43.721,43.7675,8932.0
2018-02-16 12:25:00,56.52,56.54,56.48,56.53,11934.0,43.7675,43.783,43.7365,43.7753,11934.0
2018-02-16 12:30:00,56.53,56.59,56.52,56.58,36520.0,43.7753,43.8217,43.7675,43.814,36520.0
2018-02-16 12:35:00,56.58,56.62,56.52,56.55,39486.0,43.814,43.8449,43.7675,43.7907,39486.0
2018-02-16 12:40:00,56.56,56.61,56.53,56.54,16445.0,43.7985,43.8372,43.7753,43.783,16445.0
2018-02-16 12:45:00,56.54,56.54,56.44,56.45,39921.0,43.783,43.783,43.7056,43.7133,39921.0
2018-02-16 12:50:00,56.46,56.49,56.34,56.41,20141.0,43.721,43.7443,43.6281,43.6823,20141.0
2018-02-16 12:55:00,56.41,56.45,56.38,56.43,8871.0,43.6823,43.7133,43.6591,43.6978,8871.0
2018-02-16 13:00:00,56.44,56.47,56.32,56.35,48431.0,43.7056,43.7288,43.6126,43.6359,48431.0
2018-02-16 13:05:00,56.35,56.42,56.31,56.37,28975.0,43.6359,43.6901,43.6049,43.6514,28975.0
2018-02-16 13:10:00,56.37,56.39,56.3,56.39,20548.0,43.6514,43.6668,43.5971,43.6668,20548.0
2018-02-16 13:15:00,56.4,56.42,56.27,56.28,26147.0,43.6746,43.6901,43.5739,43.5817,26147.0
2018-02-16 13:20:00,56.29,56.31,56.2,56.2,28639.0,43.5894,43.6049,43.5197,43.5197,28639.0
2018-02-16 13:25:00,56.21,56.21,56.1,56.14,41801.0,43.5275,43.5275,43.4423,43.4732,41801.0
2018-02-16 13:30:00,56.15,56.16,56.07,56.15,29744.0,43.481,43.4887,43.419,43.481,29744.0
2018-02-16 13:35:00,56.15,56.23,56.12,56.2,49469.0,43.481,43.5429,43.4578,43.5197,49469.0
2018-02-16 13:40:00,56.2,56.35,56.2,56.28,31673.0,43.5197,43.6359,43.5197,43.5817,31673.0
2018-02-16 13:45:00,56.28,56.39,56.28,56.33,14207.0,43.5817,43.6668,43.5817,43.6204,14207.0
2018-02-16 13:50:00,56.32,56.41,56.31,56.31,16653.0,43.6126,43.6823,43.6049,43.6049,16653.0
2018-02-16 13:55:00,56.32,56.4,56.31,56.37,15872.0,43.6126,43.6746,43.6049,43.6514,15872.0
2018-02-16 14:00:00,56.37,56.46,56.36,56.39,17855.0,43.6514,43.721,43.6436,43.6668,17855.0
2018-02-16 14:05:00,56.39,56.4,56.32,56.33,31905.0,43.6668,43.6746,43.6126,43.6204,31905.0
2018-02-16 14:10:00,56.32,56.33,56.17,56.18,24885.0,43.6126,43.6204,43.4965,43.5042,24885.0
2018-02-16 14:15:00,56.17,56.27,56.13,56.25,35931.0,43.4965,43.5739,43.4655,43.5584,35931.0
2018-02-16 14:20:00,56.25,56.25,56.14,56.18,19926.0,43.5584,43.5584,43.4732,43.5042,19926.0
2018-02-16 14:25:00,56.2,56.23,56.17,56.21,13744.0,43.5197,43.5429,43.4965,43.5275,13744.0
2018-02-16 14:30:00,56.21,56.33,56.16,56.33,19441.0,43.5275,43.6204,43.4887,43.6204,19441.0
2018-02-16 14:35:00,56.33,56.33,56.27,56.3,18269.0,43.6204,43.6204,43.5739,43.5971,18269.0
2018-02-16 14:40:00,56.3,56.31,56.22,56.23,27021.0,43.5971,43.6049,43.5352,43.5429,27021.0
2018-02-16 14:45:00,56.25,56.33,56.23,56.31,20838.0,43.5584,43.6204,43.5429,43.6049,20838.0
2018-02-16 14:50:00,56.31,56.32,56.25,56.28,34562.0,43.6049,43.6126,43.5584,43.5817,34562.0
2018-02-16 14:55:00,56.28,56.4,56.28,56.38,53387.0,43.5817,43.6746,43.5817,43.6591,53387.0
2018-02-16 15:00:00,56.38,56.41,56.35,56.38,18456.0,43.6591,43.6823,43.6359,43.6591,18456.0
2018-02-16 15:05:00,56.38,56.47,56.38,56.47,17873.0,43.6591,43.7288,43.6591,43.7288,17873.0
2018-02-16 15:10:00,56.48,56.51,56.44,56.45,26852.0,43.7365,43.7598,43.7056,43.7133,26852.0
2018-02-16 15:15:00,56.45,56.5,56.43,56.48,21050.0,43.7133,43.752,43.6978,43.7365,21050.0
2018-02-16 15:20:00,56.48,56.53,56.45,56.46,25318.0,43.7365,43.7753,43.7133,43.721,25318.0
2018-02-16 15:25:00,56.45,56.55,56.45,56.52,27141.0,43.7133,43.7907,43.7133,43.7675,27141.0
2018-02-16 15:30:00,56.52,56.53,56.43,56.46,28256.0,43.7675,43.7753,43.6978,43.721,28256.0
2018-02-16 15:35:00,56.47,56.53,56.45,56.53,43559.0,43.7288,43.7753,43.7133,43.7753,43559.0
2018-02-16 15:40:00,56.52,56.53,56.43,56.45,44351.0,43.7675,43.7753,43.6978,43.7133,44351.0
2018-02-16 15:45:00,56.45,56.6,56.44,56.55,65522.0,43.7133,43.8295,43.7056,43.7907,65522.0
2018-02-16 15:50:00,56.56,56.58,56.53,56.57,79887.0,43.7985,43.814,43.7753,43.8062,79887.0
2018-02-16 15:55:00,56.55,56.6,56.42,56.43,163029.0,43.7907,43.8295,43.6901,43.6978,163029.0
2018-02-20 09:30:00,56.12,56.13,55.74,55.89,113805.0,43.4578,43.4655,43.1635,43.2797,113805.0
2018-02-20 09:35:00,55.89,55.92,55.32,55.37,89114.0,43.2797,43.3029,42.8383,42.877,89114.0
2018-02-20 09:40:00,55.38,55.75,55.36,55.73,63915.0,42.8847,43.1712,42.8692,43.1558,63915.0
2018-02-20 09:45:00,55.73,55.91,55.65,55.86,87564.0,43.1558,43.2951,43.0938,43.2564,87564.0
2018-02-20 09:50:00,55.88,55.92,55.82,55.83,70291.0,43.2719,43.3029,43.2254,43.2332,70291.0
2018-02-20 09:55:00,55.8,55.87,55.79,55.86,151473.0,43.21,43.2642,43.2022,43.2564,151473.0
2018-02-20 10:00:00,55.86,55.87,55.77,55.82,284953.0,43.2564,43.2642,43.1867,43.2254,284953.0
2018-02-20 10:05:00,55.83,55.88,55.76,55.81,66242.0,43.2332,43.2719,43.179,43.2177,66242.0
2018-02-20 10:10:00,55.83,55.87,55.78,55.78,33342.0,43.2332,43.2642,43.1945,43.1945,33342.0
2018-02-20 10:15:00,55.78,55.93,55.74,55.88,55085.0,43.1945,43.3106,43.1635,43.2719,55085.0
2018-02-20 10:20:00,55.89,56.04,55.89,56.04,30552.0,43.2797,43.3958,43.2797,43.3958,30552.0
2018-02-20 10:25:00,56.04,56.12,56.03,56.08,16769.0,43.3958,43.4578,43.3881,43.4268,16769.0
2018-02-20 10:30:00,56.06,56.07,55.88,55.89,22056.0,43.4113,43.419,43.2719,43.2797,22056.0
2018-02-20 10:35:00,55.89,55.93,55.79,55.83,65585.0,43.2797,43.3106,43.2022,43.2332,65585.0
2018-02-20 10:40:00,55.82,55.88,55.8,55.87,39028.0,43.2254,43.2719,43.21,43.2642,39028.0
2018-02-20 10:45:00,55.85,55.9,55.84,55.89,35026.0,43.2487,43.2874,43.2409,43.2797,35026.0
2018-02-20 10:50:00,55.89,55.89,55.79,55.8,90094.0,43.2797,43.2797,43.2022,43.21,90094.0
2018-02-20 10:55:00,55.8,55.83,55.77,55.78,49174.0,43.21,43.2332,43.1867,43.1945,49174.0
2018-02-20 11:00:00,55.79,55.85,55.77,55.82,62538.0,43.2022,43.2487,43.1867,43.2254,62538.0
2018-02-20 11:05:00,55.8,55.87,55.75,55.86,69147.0,43.21,43.2642,43.1712,43.2564,69147.0
2018-02-20 11:10:00,55.85,55.87,55.72,55.8,113526.0,43.2487,43.2642,43.148,43.21,113526.0
2018-02-20 11:15:00,55.82,55.89,55.8,55.88,31083.0,43.2254,43.2797,43.21,43.2719,31083.0
2018-02-20 11:20:00,55.88,55.91,55.82,55.91,46079.0,43.2719,43.2951,43.2254,43.2951,46079.0
2018-02-20 11:25:00,55.91,56.09,55.88,56.07,52429.0,43.2951,43.4345,43.2719,43.419,52429.0
2018-02-20 11:30:00,56.08,56.13,56.07,56.1,20145.0,43.4268,43.4655,43.419,43.4423,20145.0
2018-02-20 11:35:00,56.11,56.11,56.0,56.08,27499.0,43.45,43.45,43.3648,43.4268,27499.0
2018-02-20 11:40:00,56.07,56.14,56.05,56.14,24904.0,43.419,43.4732,43.4036,43.4732,24904.0
2018-02-20 11:45:00,56.14,56.24,56.13,56.2,27384.0,43.4732,43.5507,43.4655,43.5197,27384.0
2018-02-20 11:50:00,56.19,56.28,56.15,56.27,17691.0,43.512,43.5817,43.481,43.5739,17691.0
2018-02-20 11:55:00,56.28,56.35,56.24,56.34,14594.0,43.5817,43.6359,43.5507,43.6281,14594.0
2018-02-20 12:00:00,56.35,56.37,56.32,56.34,10951.0,43.6359,43.6514,43.6126,43.6281,10951.0
2018-02-20 12:05:00,56.35,56.35,56.27,56.33,15852.0,43.6359,43.6359,43.5739,43.6204,15852.0
2018-02-20 12:10:00,56.34,56.35,56.26,56.3,22474.0,43.6281,43.6359,43.5662,43.5971,22474.0
2018-02-20 12:15:00,56.29,56.3,56.27,56.3,25195.0,43.5894,43.5971,43.5739,43.5971,25195.0
2018-02-20 12:20:00,56.29,56.3,56.2,56.2,17857.0,43.5894,43.5971,43.5197,43.5197,17857.0
2018-02-20 12:25:00,56.2,56.23,56.16,56.22,18482.0,43.5197,43.5429,43.4887,43.5352,18482.0
2018-02-20 12:30:00,56.22,56.25,56.13,56.16,15005.0,43.5352,43.5584,43.4655,43.4887,15005.0
2018-02-20 12:35:00,56.17,56.23,56.17,56.22,11992.0,43.4965,43.5429,43.4965,43.5352,11992.0
2018-02-20 12:40:00,56.21,56.21,56.04,56.04,18697.0,43.5275,43.5275,43.3958,43.3958,18697.0
2018-02-20 12:45:00,56.05,56.07,55.95,55.97,59592.0,43.4036,43.419,43.3261,43.3416,59592.0
2018-02-20 12:50:00,55.97,56.04,55.95,56.04,22840.0,43.3416,43.3958,43.3261,43.3958,22840.0
2018-02-20 12:55:00,56.04,56.11,56.01,56.06,17548.0,43.3958,43.45,43.3726,43.4113,17548.0
2018-02-20 13:00:00,56.04,56.06,55.99,55.99,11983.0,43.3958,43.4113,43.3571,43.3571,11983.0
2018-02-20 13:05:00,55.98,56.01,55.91,55.94,13683.0,43.3493,43.3726,43.2951,43.3184,13683.0
2018-02-20 13:10:00,55.91,55.96,55.89,55.94,8524.0,43.2951,43.3339,43.2797,43.3184,8524.0
2018-02-20 13:15:00,55.94,55.94,55.83,55.84,7851.0,43.3184,43.3184,43.2332,43.2409,7851.0
2018-02-20 13:20:00,55.84,55.89,55.75,55.88,84808.0,43.2409,43.2797,43.1712,43.2719,84808.0
2018-02-20 13:25:00,55.88,55.88,55.79,55.82,17043.0,43.2719,43.2719,43.2022,43.2254,17043.0
2018-02-20 13:30:00,55.82,55.88,55.8,55.86,17181.0,43.2254,43.2719,43.21,43.2564,17181.0
2018-02-20 13:35:00,55.85,55.85,55.76,55.8,14415.0,43.2487,43.2487,43.179,43.21,14415.0
2018-02-20 13:40:00,55.81,55.84,55.8,55.83,19963.0,43.2177,43.2409,43.21,43.2332,19963.0
2018-02-20 13:45:00,55.83,55.97,55.82,55.96,13245.0,43.2332,43.3416,43.2254,43.3339,13245.0
2018-02-20 13:50:00,55.96,55.96,55.91,55.95,9129.0,43.3339,43.3339,43.2951,43.3261,9129.0
2018-02-20 13:55:00,55.96,55.96,55.87,55.93,14296.0,43.3339,43.3339,43.2642,43.3106,14296.0
2018-02-20 14:00:00,55.94,55.94,55.85,55.87,18545.0,43.3184,43.3184,43.2487,43.2642,18545.0
2018-02-20 14:05:00,55.87,55.89,55.79,55.83,33605.0,43.2642,43.2797,43.2022,43.2332,33605.0
2018-02-20 14:10:00,55.83,55.85,55.79,55.85,46742.0,43.2332,43.2487,43.2022,43.2487,46742.0
2018-02-20 14:15:00,55.84,55.85,55.8,55.82,33076.0,43.2409,43.2487,43.21,43.2254,33076.0
2018-02-20 14:20:00,55.82,55.9,55.8,55.88,21800.0,43.2254,43.2874,43.21,43.2719,21800.0
2018-02-20 14:25:00,55.87,55.94,55.83,55.83,20092.0,43.2642,43.3184,43.2332,43.2332,20092.0
2018-02-20 14:30:00,55.83,55.92,55.83,55.88,13212.0,43.2332,43.3029,43.2332,43.2719,13212.0
2018-02-20 14:35:00,55.89,55.93,55.88,55.9,16281.0,43.2797,43.3106,43.2719,43.2874,16281.0
2018-02-20 14:40:00,55.9,55.91,55.85,55.87,15062.0,43.2874,43.2951,43.2487,43.2642,15062.0
2018-02-20 14:45:00,55.88,55.9,55.84,55.85,17423.0,43.2719,43.2874,43.2409,43.2487,17423.0
2018-02-20 14:50:00,55.85,55.9,55.84,55.86,20128.0,43.2487,43.2874,43.2409,43.2564,20128.0
2018-02-20 14:55:00,55.86,55.91,55.85,55.9,58089.0,43.2564,43.2951,43.2487,43.2874,58089.0
2018-02-20 15:00:00,55.91,55.94,55.88,55.92,74593.0,43.2951,43.3184,43.2719,43.3029,74593.0
2018-02-20 15:05:00,55.91,55.96,55.88,55.91,96280.0,43.2951,43.3339,43.2719,43.2951,96280.0
2018-02-20 15:10:00,55.9,55.95,55.85,55.9,139380.0,43.2874,43.3261,43.2487,43.2874,139380.0
2018-02-20 15:15:00,55.9,55.93,55.83,55.84,38325.0,43.2874,43.3106,43.2332,43.2409,38325.0
2018-02-20 15:20:00,55.84,55.85,55.77,55.84,41600.0,43.2409,43.2487,43.1867,43.2409,41600.0
2018-02-20 15:25:00,55.85,55.87,55.81,55.86,51174.0,43.2487,43.2642,43.2177,43.2564,51174.0
2018-02-20 15:30:00,55.87,55.88,55.84,55.87,81885.0,43.2642,43.2719,43.2409,43.2642,81885.0
2018-02-20 15:35:00,55.87,55.87,55.81,55.81,40079.0,43.2642,43.2642,43.2177,43.2177,40079.0
2018-02-20 15:40:00,55.8,55.84,55.71,55.81,64509.0,43.21,43.2409,43.1403,43.2177,64509.0
2018-02-20 15:45:00,55.81,55.88,55.78,55.86,119539.0,43.2177,43.2719,43.1945,43.2564,119539.0
2018-02-20 15:50:00,55.86,55.96,55.86,55.95,132712.0,43.2564,43.3339,43.2564,43.3261,132712.0
2018-02-20 15:55:00,55.95,55.99,55.94,55.95,253212.0,43.3261,43.3571,43.3184,43.3261,253212.0
2018-02-21 09:30:00,55.96,56.01,55.79,56.01,83603.0,43.3339,43.3726,43.2022,43.3726,83603.0
2018-02-21 09:35:00,56.01,56.2,56.01,56.15,26215.0,43.3726,43.5197,43.3726,43.481,26215.0
2018-02-21 09:40:00,56.13,56.3,56.08,56.29,92327.0,43.4655,43.5971,43.4268,43.5894,92327.0
2018-02-21 09:45:00,56.3,56.32,56.06,56.12,29896.0,43.5971,43.6126,43.4113,43.4578,29896.0
2018-02-21 09:50:00,56.12,56.24,56.1,56.24,31199.0,43.4578,43.5507,43.4423,43.5507,31199.0
2018-02-21 09:55:00,56.24,56.26,56.15,56.18,29784.0,43.5507,43.5662,43.481,43.5042,29784.0
2018-02-21 10:00:00,56.17,56.19,56.08,56.14,32669.0,43.4965,43.512,43.4268,43.4732,32669.0
2018-02-21 10:05:00,56.14,56.14,55.98,56.0,26126.0,43.4732,43.4732,43.3493,43.3648,26126.0
2018-02-21 10:10:00,55.99,55.99,55.9,55.91,17134.0,43.3571,43.3571,43.2874,43.2951,17134.0
2018-02-21 10:15:00,55.92,55.94,55.87,55.91,17465.0,43.3029,43.3184,43.2642,43.2951,17465.0
2018-02-21 10:20:00,55.91,55.92,55.82,55.86,16720.0,43.2951,43.3029,43.2254,43.2564,16720.0
2018-02-21 10:25:00,55.87,55.87,55.8,55.83,265633.0,43.2642,43.2642,43.21,43.2332,265633.0
2018-02-21 10:30:00,55.81,55.92,55.7,55.72,22017.0,43.2177,43.3029,43.1325,43.148,22017.0
2018-02-21 10:35:00,55.72,55.73,55.58,55.6,26347.0,43.148,43.1558,43.0396,43.0551,26347.0
2018-02-21 10:40:00,55.59,55.59,55.46,55.5,31732.0,43.0473,43.0473,42.9467,42.9776,31732.0
2018-02-21 10:45:00,55.5,55.63,55.46,55.58,104373.0,42.9776,43.0783,42.9467,43.0396,104373.0
2018-02-21 10:50:00,55.59,55.6,55.47,55.49,18342.0,43.0473,43.0551,42.9544,42.9699,18342.0
2018-02-21 10:55:00,55.48,55.52,55.44,55.5,65008.0,42.9622,42.9931,42.9312,42.9776,65008.0
2018-02-21 11:00:00,55.51,55.54,55.45,55.54,25503.0,42.9854,43.0086,42.9389,43.0086,25503.0
2018-02-21 11:05:00,55.54,55.67,55.53,55.66,20746.0,43.0086,43.1093,43.0009,43.1015,20746.0
2018-02-21 11:10:00,55.66,55.7,55.6,55.61,23149.0,43.1015,43.1325,43.0551,43.0628,23149.0
2018-02-21 11:15:00,55.6,55.79,55.57,55.79,30177.0,43.0551,43.2022,43.0319,43.2022,30177.0
2018-02-21 11:20:00,55.8,55.8,55.68,55.69,12655.0,43.21,43.21,43.117,43.1248,12655.0
2018-02-21 11:25:00,55.68,55.79,55.67,55.78,16472.0,43.117,43.2022,43.1093,43.1945,16472.0
2018-02-21 11:30:00,55.77,55.84,55.75,55.84,18642.0,43.1867,43.2409,43.1712,43.2409,18642.0
2018-02-21 11:35:00,55.85,55.92,55.77,55.77,44575.0,43.2487,43.3029,43.1867,43.1867,44575.0
2018-02-21 11:40:00,55.77,55.77,55.61,55.62,31330.0,43.1867,43.1867,43.0628,43.0706,31330.0
2018-02-21 11:45:00,55.63,55.68,55.61,55.63,8461.0,43.0783,43.117,43.0628,43.0783,8461.0
2018-02-21 11:50:00,55.63,55.67,55.59,55.62,12490.0,43.0783,43.1093,43.0473,43.0706,12490.0
2018-02-21 11:55:00,55.61,55.63,55.54,55.54,66229.0,43.0628,43.0783,43.0086,43.0086,66229.0
2018-02-21 12:00:00,55.55,55.56,55.45,55.54,36576.0,43.0164,43.0241,42.9389,43.0086,36576.0
2018-02-21 12:05:00,55.54,55.57,55.47,55.49,28815.0,43.0086,43.0319,42.9544,42.9699,28815.0
2018-02-21 12:10:00,55.49,55.51,55.44,55.5,44595.0,42.9699,42.9854,42.9312,42.9776,44595.0
2018-02-21 12:15:00,55.49,55.55,55.48,55.55,46633.0,42.9699,43.0164,42.9622,43.0164,46633.0
2018-02-21 12:20:00,55.55,55.58,55.5,55.53,24047.0,43.0164,43.0396,42.9776,43.0009,24047.0
2018-02-21 12:25:00,55.54,55.56,55.49,55.53,14445.0,43.0086,43.0241,42.9699,43.0009,14445.0
2018-02-21 12:30:00,55.53,55.54,55.46,55.5,12591.0,43.0009,43.0086,42.9467,42.9776,12591.0
2018-02-21 12:35:00,55.5,55.52,55.45,55.48,14560.0,42.9776,42.9931,42.9389,42.9622,14560.0
2018-02-21 12:40:00,55.47,55.54,55.47,55.5,11010.0,42.9544,43.0086,42.9544,42.9776,11010.0
2018-02-21 12:45:00,55.5,55.53,55.45,55.47,15984.0,42.9776,43.0009,42.9389,42.9544,15984.0
2018-02-21 12:50:00,55.48,55.49,55.43,55.48,14434.0,42.9622,42.9699,42.9234,42.9622,14434.0
2018-02-21 12:55:00,55.47,55.49,55.45,55.47,5685.0,42.9544,42.9699,42.9389,42.9544,5685.0
2018-02-21 13:00:00,55.48,55.51,55.47,55.47,18814.0,42.9622,42.9854,42.9544,42.9544,18814.0
2018-02-21 13:05:00,55.48,55.55,55.47,55.52,8081.0,42.9622,43.0164,42.9544,42.9931,8081.0
2018-02-21 13:10:00,55.51,55.52,55.46,55.47,7306.0,42.9854,42.9931,42.9467,42.9544,7306.0
2018-02-21 13:15:00,55.46,55.48,55.45,55.46,7747.0,42.9467,42.9622,42.9389,42.9467,7747.0
2018-02-21 13:20:00,55.45,55.46,55.4,55.41,14876.0,42.9389,42.9467,42.9002,42.908,14876.0
2018-02-21 13:25:00,55.4,55.47,55.36,55.42,14311.0,42.9002,42.9544,42.8692,42.9157,14311.0
2018-02-21 13:30:00,55.44,55.46,55.4,55.44,6055.0,42.9312,42.9467,42.9002,42.9312,6055.0
2018-02-21 13:35:00,55.44,55.46,55.37,55.39,8489.0,42.9312,42.9467,42.877,42.8925,8489.0
2018-02-21 13:40:00,55.39,55.42,55.34,55.36,43706.0,42.8925,42.9157,42.8537,42.8692,43706.0
2018-02-21 13:45:00,55.36,55.42,55.33,55.36,22897.0,42.8692,42.9157,42.846,42.8692,22897.0
2018-02-21 13:50:00,55.36,55.37,55.26,55.29,26358.0,42.8692,42.877,42.7918,42.815,26358.0
2018-02-21 13:55:00,55.3,55.32,55.19,55.23,31859.0,42.8228,42.8383,42.7376,42.7686,31859.0
2018-02-21 14:00:00,55.23,55.38,55.2,55.36,38085.0,42.7686,42.8847,42.7453,42.8692,38085.0
2018-02-21 14:05:00,55.35,55.5,55.32,55.4,34977.0,42.8615,42.9776,42.8383,42.9002,34977.0
2018-02-21 14:10:00,55.41,55.5,55.37,55.4,30798.0,42.908,42.9776,42.877,42.9002,30798.0
2018-02-21 14:15:00,55.42,55.46,55.36,55.37,25614.0,42.9157,42.9467,42.8692,42.877,25614.0
2018-02-21 14:20:00,55.34,55.4,55.27,55.29,33977.0,42.8537,42.9002,42.7995,42.815,33977.0
2018-02-21 14:25:00,55.28,55.34,55.17,55.17,34513.0,42.8073,42.8537,42.7221,42.7221,34513.0
2018-02-21 14:30:00,55.14,55.21,55.11,55.14,40836.0,42.6989,42.7531,42.6756,42.6989,40836.0
2018-02-21 14:35:00,55.14,55.2,55.13,55.18,29808.0,42.6989,42.7453,42.6911,42.7298,29808.0
2018-02-21 14:40:00,55.18,55.21,55.11,55.13,30759.0,42.7298,42.7531,42.6756,42.6911,30759.0
2018-02-21 14:45:00,55.14,55.16,55.03,55.04,44347.0,42.6989,42.7144,42.6137,42.6214,44347.0
2018-02-21 14:50:00,55.03,55.07,54.93,55.02,50881.0,42.6137,42.6447,42.5363,42.6059,50881.0
2018-02-21 14:55:00,55.03,55.11,55.0,55.01,29127.0,42.6137,42.6756,42.5905,42.5982,29127.0
2018-02-21 15:00:00,55.01,55.01,54.81,54.82,50689.0,42.5982,42.5982,42.4433,42.4511,50689.0
2018-02-21 15:05:00,54.83,54.85,54.7,54.74,48822.0,42.4588,42.4743,42.3581,42.3891,48822.0
2018-02-21 15:10:00,54.72,54.76,54.6,54.72,70984.0,42.3736,42.4046,42.2807,42.3736,70984.0
2018-02-21 15:15:00,54.72,54.75,54.65,54.71,46017.0,42.3736,42.3969,42.3194,42.3659,46017.0
2018-02-21 15:20:00,54.7,54.78,54.64,54.69,67686.0,42.3581,42.4201,42.3117,42.3504,67686.0
2018-02-21 15:25:00,54.69,54.78,54.63,54.77,97458.0,42.3504,42.4201,42.3039,42.4124,97458.0
2018-02-21 15:30:00,54.76,54.89,54.76,54.76,72247.0,42.4046,42.5053,42.4046,42.4046,72247.0
2018-02-21 15:35:00,54.75,54.78,54.62,54.62,64978.0,42.3969,42.4201,42.2962,42.2962,64978.0
2018-02-21 15:40:00,54.62,54.62,54.49,54.55,68981.0,42.2962,42.2962,42.1955,42.242,68981.0
2018-02-21 15:45:00,54.55,54.74,54.55,54.7,145306.0,42.242,42.3891,42.242,42.3581,145306.0
2018-02-21 15:50:00,54.7,54.72,54.6,54.65,133755.0,42.3581,42.3736,42.2807,42.3194,133755.0
2018-02-21 15:55:00,54.65,54.68,54.5,54.5,246008.0,42.3194,42.3427,42.2033,42.2033,246008.0
2018-02-22 09:30:00,54.76,55.08,54.68,55.06,82080.0,42.4046,42.6524,42.3427,42.6369,82080.0
2018-02-22 09:35:00,55.07,55.49,55.04,55.47,65365.0,42.6447,42.9699,42.6214,42.9544,65365.0
2018-02-22 09:40:00,55.47,55.64,55.33,55.36,43091.0,42.9544,43.0861,42.846,42.8692,43091.0
2018-02-22 09:45:00,55.36,55.37,55.19,55.22,58550.0,42.8692,42.877,42.7376,42.7608,58550.0
2018-02-22 09:50:00,55.23,55.28,55.07,55.11,72945.0,42.7686,42.8073,42.6447,42.6756,72945.0
2018-02-22 09:55:00,55.11,55.34,55.11,55.3,59269.0,42.6756,42.8537,42.6756,42.8228,59269.0
2018-02-22 10:00:00,55.29,55.59,55.28,55.53,44777.0,42.815,43.0473,42.8073,43.0009,44777.0
2018-02-22 10:05:00,55.52,55.67,55.49,55.67,17563.0,42.9931,43.1093,42.9699,43.1093,17563.0
2018-02-22 10:10:00,55.66,55.69,55.64,55.64,22137.0,43.1015,43.1248,43.0861,43.0861,22137.0
2018-02-22 10:15:00,55.64,55.67,55.56,55.56,23647.0,43.0861,43.1093,43.0241,43.0241,23647.0
2018-02-22 10:20:00,55.57,55.57,55.4,55.43,27381.0,43.0319,43.0319,42.9002,42.9234,27381.0
2018-02-22 10:25:00,55.41,55.43,55.34,55.41,61279.0,42.908,42.9234,42.8537,42.908,61279.0
2018-02-22 10:30:00,55.41,55.42,55.35,55.35,43034.0,42.908,42.9157,42.8615,42.8615,43034.0
2018-02-22 10:35:00,55.34,55.4,55.34,55.36,83966.0,42.8537,42.9002,42.8537,42.8692,83966.0
2018-02-22 10:40:00,55.37,55.39,55.3,55.3,46940.0,42.877,42.8925,42.8228,42.8228,46940.0
2018-02-22 10:45:00,55.29,55.42,55.26,55.41,57726.0,42.815,42.9157,42.7918,42.908,57726.0
2018-02-22 10:50:00,55.41,55.57,55.4,55.57,58502.0,42.908,43.0319,42.9002,43.0319,58502.0
2018-02-22 10:55:00,55.54,55.62,55.54,55.59,56728.0,43.0086,43.0706,43.0086,43.0473,56728.0
2018-02-22 11:00:00,55.59,55.59,55.43,55.46,96029.0,43.0473,43.0473,42.9234,42.9467,96029.0
2018-02-22 11:05:00,55.47,55.48,55.43,55.47,27808.0,42.9544,42.9622,42.9234,42.9544,27808.0
2018-02-22 11:10:00,55.47,55.53,55.45,55.49,51672.0,42.9544,43.0009,42.9389,42.9699,51672.0
2018-02-22 11:15:00,55.5,55.55,55.49,55.5,44185.0,42.9776,43.0164,42.9699,42.9776,44185.0
2018-02-22 11:20:00,55.51,55.57,55.42,55.44,70215.0,42.9854,43.0319,42.9157,42.9312,70215.0
2018-02-22 11:25:00,55.44,55.55,55.44,55.46,32480.0,42.9312,43.0164,42.9312,42.9467,32480.0
2018-02-22 11:30:00,55.45,55.47,55.42,55.47,18900.0,42.9389,42.9544,42.9157,42.9544,18900.0
2018-02-22 11:35:00,55.47,55.48,55.32,55.33,27117.0,42.9544,42.9622,42.8383,42.846,27117.0
2018-02-22 11:40:00,55.35,55.43,55.34,55.38,25533.0,42.8615,42.9234,42.8537,42.8847,25533.0
2018-02-22 11:45:00,55.37,55.4,55.33,55.4,18424.0,42.877,42.9002,42.846,42.9002,18424.0
2018-02-22 11:50:00,55.4,55.46,55.36,55.44,26547.0,42.9002,42.9467,42.8692,42.9312,26547.0
2018-02-22 11:55:00,55.45,55.45,55.36,55.44,78150.0,42.9389,42.9389,42.8692,42.9312,78150.0
2018-02-22 12:00:00,55.44,55.47,55.39,55.4,29881.0,42.9312,42.9544,42.8925,42.9002,29881.0
2018-02-22 12:05:00,55.41,55.45,55.38,55.45,9828.0,42.908,42.9389,42.8847,42.9389,9828.0
2018-02-22 12:10:00,55.45,55.46,55.39,55.41,19711.0,42.9389,42.9467,42.8925,42.908,19711.0
2018-02-22 12:15:00,55.42,55.46,55.4,55.42,25050.0,42.9157,42.9467,42.9002,42.9157,25050.0
2018-02-22 12:20:00,55.43,55.46,55.42,55.46,18180.0,42.9234,42.9467,42.9157,42.9467,18180.0
2018-02-22 12:25:00,55.45,55.46,55.35,55.35,9900.0,42.9389,42.9467,42.8615,42.8615,9900.0
2018-02-22 12:30:00,55.35,55.39,55.32,55.37,14887.0,42.8615,42.8925,42.8383,42.877,14887.0
2018-02-22 12:35:00,55.37,55.43,55.36,55.43,19008.0,42.877,42.9234,42.8692,42.9234,19008.0
2018-02-22 12:40:00,55.44,55.45,55.39,55.4,32716.0,42.9312,42.9389,42.8925,42.9002,32716.0
2018-02-22 12:45:00,55.41,55.43,55.3,55.32,16812.0,42.908,42.9234,42.8228,42.8383,16812.0
2018-02-22 12:50:00,55.31,55.37,55.26,55.37,14665.0,42.8305,42.877,42.7918,42.877,14665.0
2018-02-22 12:55:00,55.36,55.37,55.25,55.25,11080.0,42.8692,42.877,42.7841,42.7841,11080.0
2018-02-22 13:00:00,55.25,55.32,55.25,55.27,17443.0,42.7841,42.8383,42.7841,42.7995,17443.0
2018-02-22 13:05:00,55.27,55.32,55.24,55.32,13985.0,42.7995,42.8383,42.7763,42.8383,13985.0
2018-02-22 13:10:00,55.33,55.33,55.19,55.2,11770.0,42.846,42.846,42.7376,42.7453,11770.0
2018-02-22 13:15:00,55.2,55.22,55.15,55.16,12018.0,42.7453,42.7608,42.7066,42.7144,12018.0
2018-02-22 13:20:00,55.16,55.23,55.15,55.21,17438.0,42.7144,42.7686,42.7066,42.7531,17438.0
2018-02-22 13:25:00,55.18,55.27,55.18,55.26,15078.0,42.7298,42.7995,42.7298,42.7918,15078.0
2018-02-22 13:30:00,55.28,55.28,55.19,55.19,10542.0,42.8073,42.8073,42.7376,42.7376,10542.0
2018-02-22 13:35:00,55.21,55.26,55.2,55.23,15280.0,42.7531,42.7918,42.7453,42.7686,15280.0
2018-02-22 13:40:00,55.24,55.24,55.08,55.14,33805.0,42.7763,42.7763,42.6524,42.6989,33805.0
2018-02-22 13:45:00,55.11,55.14,55.07,55.08,16103.0,42.6756,42.6989,42.6447,42.6524,16103.0
2018-02-22 13:50:00,55.07,55.15,55.05,55.07,92178.0,42.6447,42.7066,42.6292,42.6447,92178.0
2018-02-22 13:55:00,55.07,55.08,55.02,55.04,29909.0,42.6447,42.6524,42.6059,42.6214,29909.0
2018-02-22 14:00:00,55.04,55.11,55.03,55.11,25736.0,42.6214,42.6756,42.6137,42.6756,25736.0
2018-02-22 14:05:00,55.12,55.18,55.09,55.11,17491.0,42.6834,42.7298,42.6602,42.6756,17491.0
2018-02-22 14:10:00,55.1,55.13,55.08,55.11,18414.0,42.6679,42.6911,42.6524,42.6756,18414.0
2018-02-22 14:15:00,55.11,55.17,55.11,55.16,19015.0,42.6756,42.7221,42.6756,42.7144,19015.0
2018-02-22 14:20:00,55.15,55.17,55.09,55.17,12722.0,42.7066,42.7221,42.6602,42.7221,12722.0
2018-02-22 14:25:00,55.16,55.18,55.12,55.15,24350.0,42.7144,42.7298,42.6834,42.7066,24350.0
2018-02-22 14:30:00,55.16,55.18,55.14,55.16,19794.0,42.7144,42.7298,42.6989,42.7144,19794.0
2018-02-22 14:35:00,55.16,55.16,55.09,55.1,16168.0,42.7144,42.7144,42.6602,42.6679,16168.0
2018-02-22 14:40:00,55.1,55.1,55.02,55.03,15605.0,42.6679,42.6679,42.6059,42.6137,15605.0
2018-02-22 14:45:00,55.03,55.05,55.0,55.04,15231.0,42.6137,42.6292,42.5905,42.6214,15231.0
2018-02-22 14:50:00,55.04,55.05,54.97,54.97,14200.0,42.6214,42.6292,42.5672,42.5672,14200.0
2018-02-22 14:55:00,54.96,54.97,54.87,54.9,22910.0,42.5595,42.5672,42.4898,42.513,22910.0
2018-02-22 15:00:00,54.9,54.98,54.88,54.94,25439.0,42.513,42.575,42.4975,42.544,25439.0
2018-02-22 15:05:00,54.93,54.97,54.89,54.9,27796.0,42.5363,42.5672,42.5053,42.513,27796.0
2018-02-22 15:10:00,54.91,55.02,54.89,55.02,27215.0,42.5208,42.6059,42.5053,42.6059,27215.0
2018-02-22 15:15:00,55.01,55.06,54.97,55.04,45431.0,42.5982,42.6369,42.5672,42.6214,45431.0
2018-02-22 15:20:00,55.04,55.05,55.0,55.03,42085.0,42.6214,42.6292,42.5905,42.6137,42085.0
2018-02-22 15:25:00,55.03,55.11,55.01,55.04,45730.0,42.6137,42.6756,42.5982,42.6214,45730.0
2018-02-22 15:30:00,55.03,55.09,54.97,55.06,48105.0,42.6137,42.6602,42.5672,42.6369,48105.0
2018-02-22 15:35:00,55.05,55.06,54.96,55.0,39929.0,42.6292,42.6369,42.5595,42.5905,39929.0
2018-02-22 15:40:00,54.99,55.03,54.95,54.95,59290.0,42.5827,42.6137,42.5517,42.5517,59290.0
2018-02-22 15:45:00,54.94,54.96,54.83,54.85,77836.0,42.544,42.5595,42.4588,42.4743,77836.0
2018-02-22 15:50:00,54.84,55.0,54.83,54.95,113779.0,42.4666,42.5905,42.4588,42.5517,113779.0
2018-02-22 15:55:00,54.95,54.97,54.9,54.95,181010.0,42.5517,42.5672,42.513,42.5517,181010.0
2018-02-23 09:30:00,52.37,52.5,51.66,52.14,1068410.0,40.5539,40.6545,40.0041,40.3758,1068410.0
2018-02-23 09:35:00,52.15,53.06,52.05,52.97,965355.0,40.3835,41.0882,40.3061,41.0185,965355.0
2018-02-23 09:40:00,52.97,53.04,52.56,52.69,670076.0,41.0185,41.0727,40.701,40.8017,670076.0
2018-02-23 09:45:00,52.69,53.16,52.66,52.81,449266.0,40.8017,41.1656,40.7784,40.8946,449266.0
2018-02-23 09:50:00,52.86,53.12,52.66,53.07,223163.0,40.9333,41.1346,40.7784,41.0959,223163.0
2018-02-23 09:55:00,53.03,53.31,52.95,53.31,221334.0,41.0649,41.2818,41.003,41.2818,221334.0
2018-02-23 10:00:00,53.29,53.29,53.16,53.23,133150.0,41.2663,41.2663,41.1656,41.2198,133150.0
2018-02-23 10:05:00,53.23,53.23,52.78,52.89,226271.0,41.2198,41.2198,40.8714,40.9565,226271.0
2018-02-23 10:10:00,52.89,52.91,52.69,52.72,173511.0,40.9565,40.972,40.8017,40.8249,173511.0
2018-02-23 10:15:00,52.72,52.85,52.7,52.85,111972.0,40.8249,40.9256,40.8094,40.9256,111972.0
2018-02-23 10:20:00,52.85,52.95,52.79,52.89,99015.0,40.9256,41.003,40.8791,40.9565,99015.0
2018-02-23 10:25:00,52.9,52.9,52.75,52.75,49722.0,40.9643,40.9643,40.8481,40.8481,49722.0
2018-02-23 10:30:00,52.76,52.94,52.75,52.89,83818.0,40.8559,40.9953,40.8481,40.9565,83818.0
2018-02-23 10:35:00,52.9,52.99,52.82,52.98,98144.0,40.9643,41.034,40.9023,41.0262,98144.0
2018-02-23 10:40:00,52.98,53.05,52.92,53.0,146788.0,41.0262,41.0804,40.9798,41.0417,146788.0
2018-02-23 10:45:00,53.0,53.11,52.99,53.0,130217.0,41.0417,41.1269,41.034,41.0417,130217.0
2018-02-23 10:50:00,53.01,53.04,52.85,52.91,143108.0,41.0495,41.0727,40.9256,40.972,143108.0
2018-02-23 10:55:00,52.91,52.93,52.75,52.9,117792.0,40.972,40.9875,40.8481,40.9643,117792.0
2018-02-23 11:00:00,52.9,53.33,52.89,53.3,262776.0,40.9643,41.2973,40.9565,41.274,262776.0
2018-02-23 11:05:00,53.29,53.3,53.1,53.25,76967.0,41.2663,41.274,41.1192,41.2353,76967.0
2018-02-23 11:10:00,53.24,53.25,53.03,53.12,92101.0,41.2276,41.2353,41.0649,41.1346,92101.0
2018-02-23 11:15:00,53.11,53.16,52.99,53.04,63778.0,41.1269,41.1656,41.034,41.0727,63778.0
2018-02-23 11:20:00,53.04,53.16,53.04,53.09,78545.0,41.0727,41.1656,41.0727,41.1114,78545.0
2018-02-23 11:25:00,53.1,53.26,53.09,53.15,111101.0,41.1192,41.2431,41.1114,41.1579,111101.0
2018-02-23 11:30:00,53.15,53.32,53.12,53.3,111180.0,41.1579,41.2895,41.1346,41.274,111180.0
2018-02-23 11:35:00,53.29,53.31,53.2,53.29,85542.0,41.2663,41.2818,41.1966,41.2663,85542.0
2018-02-23 11:40:00,53.28,53.3,53.11,53.21,82497.0,41.2585,41.274,41.1269,41.2043,82497.0
2018-02-23 11:45:00,53.21,53.43,53.2,53.28,111543.0,41.2043,41.3747,41.1966,41.2585,111543.0
2018-02-23 11:50:00,53.29,53.36,53.24,53.34,63882.0,41.2663,41.3205,41.2276,41.305,63882.0
2018-02-23 11:55:00,53.34,53.4,53.3,53.39,58182.0,41.305,41.3515,41.274,41.3437,58182.0
2018-02-23 12:00:00,53.38,53.43,53.23,53.24,72286.0,41.336,41.3747,41.2198,41.2276,72286.0
2018-02-23 12:05:00,53.24,53.43,53.19,53.2,73098.0,41.2276,41.3747,41.1888,41.1966,73098.0
2018-02-23 12:10:00,53.2,53.24,53.16,53.18,69981.0,41.1966,41.2276,41.1656,41.1811,69981.0
2018-02-23 12:15:00,53.19,53.23,53.11,53.14,68293.0,41.1888,41.2198,41.1269,41.1501,68293.0
2018-02-23 12:20:00,53.15,53.17,53.12,53.14,56910.0,41.1579,41.1734,41.1346,41.1501,56910.0
2018-02-23 12:25:00,53.14,53.16,52.91,52.95,144417.0,41.1501,41.1656,40.972,41.003,144417.0
2018-02-23 12:30:00,52.95,53.03,52.92,52.96,100255.0,41.003,41.0649,40.9798,41.0107,100255.0
2018-02-23 12:35:00,52.95,53.03,52.94,52.96,94571.0,41.003,41.0649,40.9953,41.0107,94571.0
2018-02-23 12:40:00,52.96,53.01,52.93,52.94,78883.0,41.0107,41.0495,40.9875,40.9953,78883.0
2018-02-23 12:45:00,52.94,53.03,52.82,52.95,100899.0,40.9953,41.0649,40.9023,41.003,100899.0
2018-02-23 12:50:00,52.96,52.97,52.86,52.94,61829.0,41.0107,41.0185,40.9333,40.9953,61829.0
2018-02-23 12:55:00,52.95,52.98,52.85,52.96,66201.0,41.003,41.0262,40.9256,41.0107,66201.0
2018-02-23 13:00:00,52.95,52.95,52.8,52.8,56418.0,41.003,41.003,40.8868,40.8868,56418.0
2018-02-23 13:05:00,52.8,52.83,52.71,52.75,63565.0,40.8868,40.9101,40.8171,40.8481,63565.0
2018-02-23 13:10:00,52.75,52.82,52.7,52.71,72907.0,40.8481,40.9023,40.8094,40.8171,72907.0
2018-02-23 13:15:00,52.71,52.76,52.65,52.66,64750.0,40.8171,40.8559,40.7707,40.7784,64750.0
2018-02-23 13:20:00,52.66,52.74,52.59,52.69,69615.0,40.7784,40.8404,40.7242,40.8017,69615.0
2018-02-23 13:25:00,52.7,52.7,52.6,52.65,62515.0,40.8094,40.8094,40.732,40.7707,62515.0
2018-02-23 13:30:00,52.64,52.7,52.62,52.66,55292.0,40.7629,40.8094,40.7475,40.7784,55292.0
2018-02-23 13:35:00,52.66,52.7,52.63,52.63,48988.0,40.7784,40.8094,40.7552,40.7552,48988.0
2018-02-23 13:40:00,52.63,52.81,52.62,52.74,52909.0,40.7552,40.8946,40.7475,40.8404,52909.0
2018-02-23 13:45:00,52.74,52.75,52.71,52.74,32454.0,40.8404,40.8481,40.8171,40.8404,32454.0
2018-02-23 13:50:00,52.74,52.79,52.72,52.73,54331.0,40.8404,40.8791,40.8249,40.8326,54331.0
2018-02-23 13:55:00,52.74,52.76,52.69,52.71,38579.0,40.8404,40.8559,40.8017,40.8171,38579.0
2018-02-23 14:00:00,52.71,52.75,52.7,52.73,40789.0,40.8171,40.8481,40.8094,40.8326,40789.0
2018-02-23 14:05:00,52.72,52.78,52.71,52.73,53164.0,40.8249,40.8714,40.8171,40.8326,53164.0
2018-02-23 14:10:00,52.74,52.77,52.69,52.72,52731.0,40.8404,40.8636,40.8017,40.8249,52731.0
2018-02-23 14:15:00,52.73,52.78,52.7,52.73,70882.0,40.8326,40.8714,40.8094,40.8326,70882.0
2018-02-23 14:20:00,52.73,52.77,52.68,52.69,90594.0,40.8326,40.8636,40.7939,40.8017,90594.0
2018-02-23 14:25:00,52.69,52.69,52.63,52.66,83739.0,40.8017,40.8017,40.7552,40.7784,83739.0
2018-02-23 14:30:00,52.67,52.69,52.65,52.68,70045.0,40.7862,40.8017,40.7707,40.7939,70045.0
2018-02-23 14:35:00,52.68,52.75,52.62,52.66,90625.0,40.7939,40.8481,40.7475,40.7784,90625.0
2018-02-23 14:40:00,52.65,52.68,52.61,52.65,74199.0,40.7707,40.7939,40.7397,40.7707,74199.0
2018-02-23 14:45:00,52.66,52.72,52.57,52.61,118591.0,40.7784,40.8249,40.7087,40.7397,118591.0
2018-02-23 14:50:00,52.62,52.75,52.61,52.7,76300.0,40.7475,40.8481,40.7397,40.8094,76300.0
2018-02-23 14:55:00,52.69,52.81,52.69,52.79,85611.0,40.8017,40.8946,40.8017,40.8791,85611.0
2018-02-23 15:00:00,52.79,52.79,52.72,52.78,62942.0,40.8791,40.8791,40.8249,40.8714,62942.0
2018-02-23 15:05:00,52.78,52.88,52.77,52.84,88859.0,40.8714,40.9488,40.8636,40.9178,88859.0
2018-02-23 15:10:00,52.84,52.91,52.84,52.87,174680.0,40.9178,40.972,40.9178,40.941,174680.0
2018-02-23 15:15:00,52.87,52.91,52.86,52.87,76789.0,40.941,40.972,40.9333,40.941,76789.0
2018-02-23 15:20:00,52.86,52.95,52.85,52.95,78814.0,40.9333,41.003,40.9256,41.003,78814.0
2018-02-23 15:25:00,52.95,52.97,52.91,52.93,111278.0,41.003,41.0185,40.972,40.9875,111278.0
2018-02-23 15:30:00,52.94,52.95,52.9,52.92,146728.0,40.9953,41.003,40.9643,40.9798,146728.0
2018-02-23 15:35:00,52.93,52.95,52.92,52.93,114104.0,40.9875,41.003,40.9798,40.9875,114104.0
2018-02-23 15:40:00,52.92,52.94,52.9,52.92,117515.0,40.9798,40.9953,40.9643,40.9798,117515.0
2018-02-23 15:45:00,52.92,52.99,52.92,52.95,163715.0,40.9798,41.034,40.9798,41.003,163715.0
2018-02-23 15:50:00,52.95,52.97,52.93,52.94,152591.0,41.003,41.0185,40.9875,40.9953,152591.0
2018-02-23 15:55:00,52.95,53.01,52.94,52.99,395172.0,41.003,41.0495,40.9953,41.034,395172.0
2018-02-26 09:30:00,51.47,51.83,51.01,51.38,494544.0,39.8569,40.1357,39.5007,39.7872,494544.0
2018-02-26 09:35:00,51.38,52.23,51.38,52.13,260592.0,39.7872,40.4455,39.7872,40.368,260592.0
2018-02-26 09:40:00,52.13,52.33,51.98,52.02,204162.0,40.368,40.5229,40.2519,40.2828,204162.0
2018-02-26 09:45:00,52.02,52.43,52.0,52.4,203441.0,40.2828,40.6003,40.2673,40.5771,203441.0
2018-02-26 09:50:00,52.41,52.49,52.3,52.37,186505.0,40.5848,40.6468,40.4997,40.5539,186505.0
2018-02-26 09:55:00,52.37,52.45,52.19,52.19,127382.0,40.5539,40.6158,40.4145,40.4145,127382.0
2018-02-26 10:00:00,52.19,52.19,51.91,51.92,251150.0,40.4145,40.4145,40.1977,40.2054,251150.0
2018-02-26 10:05:00,51.91,52.04,51.75,51.98,178569.0,40.1977,40.2983,40.0738,40.2519,178569.0
2018-02-26 10:10:00,51.98,52.11,51.93,52.03,139491.0,40.2519,40.3525,40.2131,40.2906,139491.0
2018-02-26 10:15:00,52.03,52.05,51.86,51.92,115991.0,40.2906,40.3061,40.1589,40.2054,115991.0
2018-02-26 10:20:00,51.92,51.99,51.7,51.77,148501.0,40.2054,40.2596,40.035,40.0892,148501.0
2018-02-26 10:25:00,51.76,51.91,51.71,51.82,113914.0,40.0815,40.1977,40.0428,40.128,113914.0
2018-02-26 10:30:00,51.83,51.88,51.77,51.82,101767.0,40.1357,40.1744,40.0892,40.128,101767.0
2018-02-26 10:35:00,51.83,52.0,51.83,51.98,106799.0,40.1357,40.2673,40.1357,40.2519,106799.0
2018-02-26 10:40:00,51.98,52.06,51.92,51.96,136585.0,40.2519,40.3138,40.2054,40.2364,136585.0
2018-02-26 10:45:00,51.95,51.96,51.66,51.68,66859.0,40.2286,40.2364,40.0041,40.0195,66859.0
2018-02-26 10:50:00,51.69,51.79,51.69,51.75,57568.0,40.0273,40.1047,40.0273,40.0738,57568.0
2018-02-26 10:55:00,51.74,51.83,51.71,51.82,64251.0,40.066,40.1357,40.0428,40.128,64251.0
2018-02-26 11:00:00,51.81,51.99,51.78,51.99,106852.0,40.1202,40.2596,40.097,40.2596,106852.0
2018-02-26 11:05:00,51.98,52.0,51.93,51.97,84032.0,40.2519,40.2673,40.2131,40.2441,84032.0
2018-02-26 11:10:00,51.97,52.11,51.92,51.92,138149.0,40.2441,40.3525,40.2054,40.2054,138149.0
2018-02-26 11:15:00,51.9,51.97,51.8,51.87,47998.0,40.1899,40.2441,40.1125,40.1667,47998.0
2018-02-26 11:20:00,51.86,51.9,51.82,51.89,51475.0,40.1589,40.1899,40.128,40.1822,51475.0
2018-02-26 11:25:00,51.88,51.98,51.86,51.92,67689.0,40.1744,40.2519,40.1589,40.2054,67689.0
2018-02-26 11:30:00,51.92,51.97,51.79,51.79,103012.0,40.2054,40.2441,40.1047,40.1047,103012.0
2018-02-26 11:35:00,51.78,51.9,51.78,51.82,51373.0,40.097,40.1899,40.097,40.128,51373.0
2018-02-26 11:40:00,51.82,51.82,51.7,51.71,61406.0,40.128,40.128,40.035,40.0428,61406.0
2018-02-26 11:45:00,51.71,51.74,51.64,51.66,46490.0,40.0428,40.066,39.9886,40.0041,46490.0
2018-02-26 11:50:00,51.65,51.65,51.55,51.58,44214.0,39.9963,39.9963,39.9189,39.9421,44214.0
2018-02-26 11:55:00,51.57,51.7,51.53,51.69,72075.0,39.9344,40.035,39.9034,40.0273,72075.0
2018-02-26 12:00:00,51.7,51.71,51.6,51.64,63497.0,40.035,40.0428,39.9576,39.9886,63497.0
2018-02-26 12:05:00,51.64,51.67,51.59,51.61,52103.0,39.9886,40.0118,39.9499,39.9653,52103.0
2018-02-26 12:10:00,51.61,51.65,51.55,51.59,66724.0,39.9653,39.9963,39.9189,39.9499,66724.0
2018-02-26 12:15:00,51.59,51.66,51.58,51.64,81597.0,39.9499,40.0041,39.9421,39.9886,81597.0
2018-02-26 12:20:00,51.64,51.77,51.64,51.72,59967.0,39.9886,40.0892,39.9886,40.0505,59967.0
2018-02-26 12:25:00,51.72,51.78,51.68,51.77,36335.0,40.0505,40.097,40.0195,40.0892,36335.0
2018-02-26 12:30:00,51.77,51.79,51.63,51.65,52697.0,40.0892,40.1047,39.9808,39.9963,52697.0
2018-02-26 12:35:00,51.64,51.64,51.54,51.55,56484.0,39.9886,39.9886,39.9111,39.9189,56484.0
2018-02-26 12:40:00,51.55,51.56,51.5,51.54,58191.0,39.9189,39.9266,39.8802,39.9111,58191.0
2018-02-26 12:45:00,51.53,51.63,51.5,51.63,70047.0,39.9034,39.9808,39.8802,39.9808,70047.0
2018-02-26 12:50:00,51.63,51.69,51.58,51.59,50201.0,39.9808,40.0273,39.9421,39.9499,50201.0
2018-02-26 12:55:00,51.59,51.64,51.56,51.57,35331.0,39.9499,39.9886,39.9266,39.9344,35331.0
2018-02-26 13:00:00,51.56,51.57,51.5,51.51,62075.0,39.9266,39.9344,39.8802,39.8879,62075.0
2018-02-26 13:05:00,51.51,51.61,51.5,51.52,44764.0,39.8879,39.9653,39.8802,39.8956,44764.0
2018-02-26 13:10:00,51.53,51.53,51.47,51.49,84566.0,39.9034,39.9034,39.8569,39.8724,84566.0
2018-02-26 13:15:00,51.48,51.49,51.34,51.35,78830.0,39.8647,39.8724,39.7563,39.764,78830.0
2018-02-26 13:20:00,51.35,51.41,51.2,51.21,136690.0,39.764,39.8105,39.6478,39.6556,136690.0
2018-02-26 13:25:00,51.21,51.28,51.13,51.24,120834.0,39.6556,39.7098,39.5936,39.6788,120834.0
2018-02-26 13:30:00,51.25,51.36,51.17,51.3,120875.0,39.6866,39.7717,39.6246,39.7253,120875.0
2018-02-26 13:35:00,51.3,51.31,51.26,51.29,84567.0,39.7253,39.733,39.6943,39.7175,84567.0
2018-02-26 13:40:00,51.29,51.39,51.24,51.39,79233.0,39.7175,39.795,39.6788,39.795,79233.0
2018-02-26 13:45:00,51.39,51.62,51.36,51.43,96534.0,39.795,39.9731,39.7717,39.826,96534.0
2018-02-26 13:50:00,51.43,51.5,51.39,51.43,129331.0,39.826,39.8802,39.795,39.826,129331.0
2018-02-26 13:55:00,51.44,51.47,51.36,51.38,56302.0,39.8337,39.8569,39.7717,39.7872,56302.0
2018-02-26 14:00:00,51.37,51.46,51.37,51.39,73125.0,39.7795,39.8492,39.7795,39.795,73125.0
2018-02-26 14:05:00,51.39,51.44,51.31,51.41,83417.0,39.795,39.8337,39.733,39.8105,83417.0
2018-02-26 14:10:00,51.41,51.48,51.4,51.46,50485.0,39.8105,39.8647,39.8027,39.8492,50485.0
2018-02-26 14:15:00,51.46,51.53,51.45,51.5,64795.0,39.8492,39.9034,39.8414,39.8802,64795.0
2018-02-26 14:20:00,51.49,51.5,51.4,51.4,54896.0,39.8724,39.8802,39.8027,39.8027,54896.0
2018-02-26 14:25:00,51.41,51.41,51.31,51.33,72589.0,39.8105,39.8105,39.733,39.7485,72589.0
2018-02-26 14:30:00,51.34,51.39,51.32,51.39,59402.0,39.7563,39.795,39.7408,39.795,59402.0
2018-02-26 14:35:00,51.38,51.4,51.26,51.3,73505.0,39.7872,39.8027,39.6943,39.7253,73505.0
2018-02-26 14:40:00,51.3,51.4,51.29,51.39,66819.0,39.7253,39.8027,39.7175,39.795,66819.0
2018-02-26 14:45:00,51.39,51.49,51.36,51.47,70775.0,39.795,39.8724,39.7717,39.8569,70775.0
2018-02-26 14:50:00,51.47,51.58,51.47,51.52,65984.0,39.8569,39.9421,39.8569,39.8956,65984.0
2018-02-26 14:55:00,51.52,51.59,51.5,51.56,91721.0,39.8956,39.9499,39.8802,39.9266,91721.0
2018-02-26 15:00:00,51.55,51.56,51.48,51.56,70182.0,39.9189,39.9266,39.8647,39.9266,70182.0
2018-02-26 15:05:00,51.57,51.57,51.49,51.52,107128.0,39.9344,39.9344,39.8724,39.8956,107128.0
2018-02-26 15:10:00,51.53,51.55,51.5,51.51,79948.0,39.9034,39.9189,39.8802,39.8879,79948.0
2018-02-26 15:15:00,51.52,51.52,51.47,51.48,95021.0,39.8956,39.8956,39.8569,39.8647,95021.0
2018-02-26 15:20:00,51.49,51.54,51.48,51.52,83338.0,39.8724,39.9111,39.8647,39.8956,83338.0
2018-02-26 15:25:00,51.52,51.59,51.5,51.55,102464.0,39.8956,39.9499,39.8802,39.9189,102464.0
2018-02-26 15:30:00,51.55,51.55,51.51,51.53,99119.0,39.9189,39.9189,39.8879,39.9034,99119.0
2018-02-26 15:35:00,51.54,51.57,51.46,51.54,136147.0,39.9111,39.9344,39.8492,39.9111,136147.0
2018-02-26 15:40:00,51.54,51.55,51.48,51.55,228224.0,39.9111,39.9189,39.8647,39.9189,228224.0
2018-02-26 15:45:00,51.54,51.54,51.45,51.45,227327.0,39.9111,39.9111,39.8414,39.8414,227327.0
2018-02-26 15:50:00,51.46,51.46,51.34,51.34,313155.0,39.8492,39.8492,39.7563,39.7563,313155.0
2018-02-26 15:55:00,51.35,51.43,51.32,51.43,531026.0,39.764,39.826,39.7408,39.826,531026.0
2018-02-27 09:30:00,51.7,51.94,51.03,51.07,526972.0,40.035,40.2209,39.5162,39.5472,526972.0
2018-02-27 09:35:00,51.07,51.4,50.9,51.29,379191.0,39.5472,39.8027,39.4155,39.7175,379191.0
2018-02-27 09:40:00,51.3,51.59,51.26,51.37,419972.0,39.7253,39.9499,39.6943,39.7795,419972.0
2018-02-27 09:45:00,51.37,51.59,51.33,51.58,288146.0,39.7795,39.9499,39.7485,39.9421,288146.0
2018-02-27 09:50:00,51.57,51.72,51.48,51.65,236576.0,39.9344,40.0505,39.8647,39.9963,236576.0
2018-02-27 09:55:00,51.65,51.75,51.45,51.48,173961.0,39.9963,40.0738,39.8414,39.8647,173961.0
2018-02-27 10:00:00,51.49,51.51,51.3,51.3,168791.0,39.8724,39.8879,39.7253,39.7253,168791.0
2018-02-27 10:05:00,51.3,51.51,51.29,51.5,122296.0,39.7253,39.8879,39.7175,39.8802,122296.0
2018-02-27 10:10:00,51.51,51.51,51.46,51.49,145488.0,39.8879,39.8879,39.8492,39.8724,145488.0
2018-02-27 10:15:00,51.49,51.51,51.45,51.48,121517.0,39.8724,39.8879,39.8414,39.8647,121517.0
2018-02-27 10:20:00,51.48,51.51,51.47,51.5,119686.0,39.8647,39.8879,39.8569,39.8802,119686.0
2018-02-27 10:25:00,51.5,51.52,51.41,51.43,98220.0,39.8802,39.8956,39.8105,39.826,98220.0
2018-02-27 10:30:00,51.43,51.51,51.42,51.5,137560.0,39.826,39.8879,39.8182,39.8802,137560.0
2018-02-27 10:35:00,51.5,51.8,51.42,51.73,185213.0,39.8802,40.1125,39.8182,40.0583,185213.0
2018-02-27 10:40:00,51.72,51.74,51.53,51.55,94395.0,40.0505,40.066,39.9034,39.9189,94395.0
2018-02-27 10:45:00,51.54,51.6,51.41,51.42,133722.0,39.9111,39.9576,39.8105,39.8182,133722.0
2018-02-27 10:50:00,51.41,51.42,51.29,51.29,145836.0,39.8105,39.8182,39.7175,39.7175,145836.0
2018-02-27 10:55:00,51.29,51.31,51.2,51.28,77360.0,39.7175,39.733,39.6478,39.7098,77360.0
2018-02-27 11:00:00,51.27,51.35,51.22,51.25,100634.0,39.7021,39.764,39.6633,39.6866,100634.0
2018-02-27 11:05:00,51.25,51.31,51.23,51.3,103781.0,39.6866,39.733,39.6711,39.7253,103781.0
2018-02-27 11:10:00,51.31,51.34,51.23,51.24,93753.0,39.733,39.7563,39.6711,39.6788,93753.0
2018-02-27 11:15:00,51.25,51.27,51.19,51.19,110043.0,39.6866,39.7021,39.6401,39.6401,110043.0
2018-02-27 11:20:00,51.2,51.23,51.08,51.12,73810.0,39.6478,39.6711,39.5549,39.5859,73810.0
2018-02-27 11:25:00,51.12,51.12,50.94,51.05,129682.0,39.5859,39.5859,39.4465,39.5317,129682.0
2018-02-27 11:30:00,51.05,51.05,50.96,50.99,101351.0,39.5317,39.5317,39.462,39.4852,101351.0
2018-02-27 11:35:00,50.98,51.0,50.94,50.96,69932.0,39.4775,39.493,39.4465,39.462,69932.0
2018-02-27 11:40:00,50.96,51.0,50.92,50.93,74003.0,39.462,39.493,39.431,39.4388,74003.0
2018-02-27 11:45:00,50.93,51.04,50.92,51.02,99236.0,39.4388,39.5239,39.431,39.5085,99236.0
2018-02-27 11:50:00,51.03,51.03,50.91,50.94,88812.0,39.5162,39.5162,39.4233,39.4465,88812.0
2018-02-27 11:55:00,50.94,50.97,50.9,50.91,75044.0,39.4465,39.4697,39.4155,39.4233,75044.0
2018-02-27 12:00:00,50.91,50.98,50.9,50.95,83463.0,39.4233,39.4775,39.4155,39.4543,83463.0
2018-02-27 12:05:00,50.95,51.0,50.95,50.98,72559.0,39.4543,39.493,39.4543,39.4775,72559.0
2018-02-27 12:10:00,50.98,50.98,50.89,50.91,63821.0,39.4775,39.4775,39.4078,39.4233,63821.0
2018-02-27 12:15:00,50.91,50.91,50.8,50.83,67934.0,39.4233,39.4233,39.3381,39.3613,67934.0
2018-02-27 12:20:00,50.83,50.84,50.74,50.77,82726.0,39.3613,39.3691,39.2916,39.3149,82726.0
2018-02-27 12:25:00,50.77,50.8,50.72,50.78,59480.0,39.3149,39.3381,39.2761,39.3226,59480.0
2018-02-27 12:30:00,50.78,50.9,50.76,50.85,64317.0,39.3226,39.4155,39.3071,39.3768,64317.0
2018-02-27 12:35:00,50.86,50.88,50.74,50.76,61274.0,39.3846,39.4,39.2916,39.3071,61274.0
2018-02-27 12:40:00,50.75,50.77,50.67,50.67,50902.0,39.2994,39.3149,39.2374,39.2374,50902.0
2018-02-27 12:45:00,50.68,50.76,50.68,50.75,89561.0,39.2452,39.3071,39.2452,39.2994,89561.0
2018-02-27 12:50:00,50.76,50.83,50.72,50.78,108532.0,39.3071,39.3613,39.2761,39.3226,108532.0
2018-02-27 12:55:00,50.79,50.85,50.72,50.84,63660.0,39.3304,39.3768,39.2761,39.3691,63660.0
2018-02-27 13:00:00,50.84,50.85,50.72,50.74,55174.0,39.3691,39.3768,39.2761,39.2916,55174.0
2018-02-27 13:05:00,50.74,50.81,50.72,50.81,64696.0,39.2916,39.3458,39.2761,39.3458,64696.0
2018-02-27 13:10:00,50.81,50.84,50.79,50.8,62415.0,39.3458,39.3691,39.3304,39.3381,62415.0
2018-02-27 13:15:00,50.79,50.79,50.7,50.72,62452.0,39.3304,39.3304,39.2607,39.2761,62452.0
2018-02-27 13:20:00,50.73,50.87,50.72,50.78,74980.0,39.2839,39.3923,39.2761,39.3226,74980.0
2018-02-27 13:25:00,50.78,50.83,50.77,50.82,55600.0,39.3226,39.3613,39.3149,39.3536,55600.0
2018-02-27 13:30:00,50.82,50.85,50.76,50.83,61337.0,39.3536,39.3768,39.3071,39.3613,61337.0
2018-02-27 13:35:00,50.83,50.83,50.7,50.75,86762.0,39.3613,39.3613,39.2607,39.2994,86762.0
2018-02-27 13:40:00,50.74,50.78,50.72,50.78,26312.0,39.2916,39.3226,39.2761,39.3226,26312.0
2018-02-27 13:45:00,50.78,50.83,50.76,50.8,40894.0,39.3226,39.3613,39.3071,39.3381,40894.0
2018-02-27 13:50:00,50.79,50.83,50.75,50.8,38217.0,39.3304,39.3613,39.2994,39.3381,38217.0
2018-02-27 13:55:00,50.81,50.83,50.73,50.82,107096.0,39.3458,39.3613,39.2839,39.3536,107096.0
2018-02-27 14:00:00,50.82,50.84,50.77,50.79,46453.0,39.3536,39.3691,39.3149,39.3304,46453.0
2018-02-27 14:05:00,50.79,50.82,50.71,50.8,168844.0,39.3304,39.3536,39.2684,39.3381,168844.0
2018-02-27 14:10:00,50.81,50.92,50.78,50.92,82567.0,39.3458,39.431,39.3226,39.431,82567.0
2018-02-27 14:15:00,50.92,50.97,50.84,50.88,77194.0,39.431,39.4697,39.3691,39.4,77194.0
2018-02-27 14:20:00,50.88,50.91,50.83,50.83,61964.0,39.4,39.4233,39.3613,39.3613,61964.0
2018-02-27 14:25:00,50.82,50.97,50.81,50.86,80431.0,39.3536,39.4697,39.3458,39.3846,80431.0
2018-02-27 14:30:00,50.86,50.91,50.84,50.86,67686.0,39.3846,39.4233,39.3691,39.3846,67686.0
2018-02-27 14:35:00,50.86,50.89,50.81,50.82,48508.0,39.3846,39.4078,39.3458,39.3536,48508.0
2018-02-27 14:40:00,50.83,50.84,50.74,50.77,110293.0,39.3613,39.3691,39.2916,39.3149,110293.0
2018-02-27 14:45:00,50.77,50.82,50.73,50.8,67559.0,39.3149,39.3536,39.2839,39.3381,67559.0
2018-02-27 14:50:00,50.8,50.86,50.79,50.83,56135.0,39.3381,39.3846,39.3304,39.3613,56135.0
2018-02-27 14:55:00,50.84,50.93,50.84,50.89,89982.0,39.3691,39.4388,39.3691,39.4078,89982.0
2018-02-27 15:00:00,50.89,50.93,50.86,50.88,196742.0,39.4078,39.4388,39.3846,39.4,196742.0
2018-02-27 15:05:00,50.88,50.92,50.83,50.84,96465.0,39.4,39.431,39.3613,39.3691,96465.0
2018-02-27 15:10:00,50.84,50.91,50.82,50.88,51736.0,39.3691,39.4233,39.3536,39.4,51736.0
2018-02-27 15:15:00,50.88,50.91,50.85,50.87,74544.0,39.4,39.4233,39.3768,39.3923,74544.0
2018-02-27 15:20:00,50.88,50.9,50.81,50.88,67124.0,39.4,39.4155,39.3458,39.4,67124.0
2018-02-27 15:25:00,50.87,50.9,50.83,50.89,76968.0,39.3923,39.4155,39.3613,39.4078,76968.0
2018-02-27 15:30:00,50.89,50.96,50.89,50.91,76617.0,39.4078,39.462,39.4078,39.4233,76617.0
2018-02-27 15:35:00,50.92,50.99,50.87,50.99,124870.0,39.431,39.4852,39.3923,39.4852,124870.0
2018-02-27 15:40:00,50.98,51.03,50.96,51.01,148655.0,39.4775,39.5162,39.462,39.5007,148655.0
2018-02-27 15:45:00,51.0,51.09,50.95,51.06,145686.0,39.493,39.5627,39.4543,39.5394,145686.0
2018-02-27 15:50:00,51.05,51.07,50.98,51.0,313171.0,39.5317,39.5472,39.4775,39.493,313171.0
2018-02-27 15:55:00,51.0,51.0,50.78,50.78,412547.0,39.493,39.493,39.3226,39.3226,412547.0
2018-02-28 09:30:00,50.9,50.99,50.71,50.74,200907.0,39.4155,39.4852,39.2684,39.2916,200907.0
2018-02-28 09:35:00,50.74,50.74,50.47,50.5,86102.0,39.2916,39.2916,39.0826,39.1058,86102.0
2018-02-28 09:40:00,50.5,50.65,50.47,50.63,69876.0,39.1058,39.2219,39.0826,39.2065,69876.0
2018-02-28 09:45:00,50.63,50.63,50.49,50.52,65685.0,39.2065,39.2065,39.098,39.1213,65685.0
2018-02-28 09:50:00,50.52,50.81,50.51,50.78,39953.0,39.1213,39.3458,39.1135,39.3226,39953.0
2018-02-28 09:55:00,50.78,50.8,50.74,50.79,43518.0,39.3226,39.3381,39.2916,39.3304,43518.0
2018-02-28 10:00:00,50.79,50.81,50.5,50.51,52908.0,39.3304,39.3458,39.1058,39.1135,52908.0
2018-02-28 10:05:00,50.5,50.51,50.39,50.43,64806.0,39.1058,39.1135,39.0206,39.0516,64806.0
2018-02-28 10:10:00,50.43,50.5,50.36,50.48,82479.0,39.0516,39.1058,38.9974,39.0903,82479.0
2018-02-28 10:15:00,50.49,50.52,50.43,50.49,59718.0,39.098,39.1213,39.0516,39.098,59718.0
2018-02-28 10:20:00,50.5,50.6,50.48,50.55,44762.0,39.1058,39.1832,39.0903,39.1445,44762.0
2018-02-28 10:25:00,50.55,50.62,50.54,50.61,94483.0,39.1445,39.1987,39.1368,39.191,94483.0
2018-02-28 10:30:00,50.6,50.69,50.55,50.67,49630.0,39.1832,39.2529,39.1445,39.2374,49630.0
2018-02-28 10:35:00,50.67,50.68,50.61,50.61,51914.0,39.2374,39.2452,39.191,39.191,51914.0
2018-02-28 10:40:00,50.61,50.61,50.53,50.58,51966.0,39.191,39.191,39.129,39.1677,51966.0
2018-02-28 10:45:00,50.58,50.64,50.55,50.55,48785.0,39.1677,39.2142,39.1445,39.1445,48785.0
2018-02-28 10:50:00,50.55,50.56,50.33,50.35,148069.0,39.1445,39.1522,38.9741,38.9896,148069.0
2018-02-28 10:55:00,50.35,50.36,50.27,50.36,58566.0,38.9896,38.9974,38.9277,38.9974,58566.0
2018-02-28 11:00:00,50.37,50.43,50.36,50.39,65096.0,39.0051,39.0516,38.9974,39.0206,65096.0
2018-02-28 11:05:00,50.39,50.51,50.39,50.44,115430.0,39.0206,39.1135,39.0206,39.0593,115430.0
2018-02-28 11:10:00,50.44,50.55,50.41,50.53,96411.0,39.0593,39.1445,39.0361,39.129,96411.0
2018-02-28 11:15:00,50.54,50.58,50.5,50.56,95956.0,39.1368,39.1677,39.1058,39.1522,95956.0
2018-02-28 11:20:00,50.56,50.61,50.54,50.59,70031.0,39.1522,39.191,39.1368,39.1755,70031.0
2018-02-28 11:25:00,50.59,50.72,50.57,50.69,70684.0,39.1755,39.2761,39.16,39.2529,70684.0
2018-02-28 11:30:00,50.69,50.71,50.55,50.56,63323.0,39.2529,39.2684,39.1445,39.1522,63323.0
2018-02-28 11:35:00,50.56,50.62,50.54,50.59,44585.0,39.1522,39.1987,39.1368,39.1755,44585.0
2018-02-28 11:40:00,50.6,50.68,50.54,50.67,78164.0,39.1832,39.2452,39.1368,39.2374,78164.0
2018-02-28 11:45:00,50.67,50.68,50.59,50.67,45723.0,39.2374,39.2452,39.1755,39.2374,45723.0
2018-02-28 11:50:00,50.68,50.76,50.65,50.66,36766.0,39.2452,39.3071,39.2219,39.2297,36766.0
2018-02-28 11:55:00,50.66,50.75,50.64,50.74,34135.0,39.2297,39.2994,39.2142,39.2916,34135.0
2018-02-28 12:00:00,50.74,50.8,50.73,50.79,59660.0,39.2916,39.3381,39.2839,39.3304,59660.0
2018-02-28 12:05:00,50.78,50.84,50.77,50.82,56948.0,39.3226,39.3691,39.3149,39.3536,56948.0
2018-02-28 12:10:00,50.81,50.82,50.78,50.79,46107.0,39.3458,39.3536,39.3226,39.3304,46107.0
2018-02-28 12:15:00,50.79,50.81,50.66,50.67,53355.0,39.3304,39.3458,39.2297,39.2374,53355.0
2018-02-28 12:20:00,50.68,50.74,50.65,50.67,64985.0,39.2452,39.2916,39.2219,39.2374,64985.0
2018-02-28 12:25:00,50.67,50.69,50.63,50.63,60249.0,39.2374,39.2529,39.2065,39.2065,60249.0
2018-02-28 12:30:00,50.62,50.7,50.61,50.69,54902.0,39.1987,39.2607,39.191,39.2529,54902.0
2018-02-28 12:35:00,50.69,50.74,50.67,50.72,39111.0,39.2529,39.2916,39.2374,39.2761,39111.0
2018-02-28 12:40:00,50.71,50.73,50.66,50.68,38332.0,39.2684,39.2839,39.2297,39.2452,38332.0
2018-02-28 12:45:00,50.69,50.76,50.68,50.71,45095.0,39.2529,39.3071,39.2452,39.2684,45095.0
2018-02-28 12:50:00,50.72,50.73,50.63,50.64,43403.0,39.2761,39.2839,39.2065,39.2142,43403.0
2018-02-28 12:55:00,50.65,50.71,50.63,50.7,137642.0,39.2219,39.2684,39.2065,39.2607,137642.0
2018-02-28 13:00:00,50.7,50.71,50.66,50.7,156704.0,39.2607,39.2684,39.2297,39.2607,156704.0
2018-02-28 13:05:00,50.69,50.72,50.67,50.7,48746.0,39.2529,39.2761,39.2374,39.2607,48746.0
2018-02-28 13:10:00,50.69,50.69,50.67,50.67,50265.0,39.2529,39.2529,39.2374,39.2374,50265.0
2018-02-28 13:15:00,50.68,50.68,50.63,50.65,32806.0,39.2452,39.2452,39.2065,39.2219,32806.0
2018-02-28 13:20:00,50.65,50.75,50.64,50.74,125303.0,39.2219,39.2994,39.2142,39.2916,125303.0
2018-02-28 13:25:00,50.74,50.87,50.72,50.87,58688.0,39.2916,39.3923,39.2761,39.3923,58688.0
2018-02-28 13:30:00,50.86,50.95,50.86,50.9,58285.0,39.3846,39.4543,39.3846,39.4155,58285.0
2018-02-28 13:35:00,50.91,50.91,50.83,50.9,54990.0,39.4233,39.4233,39.3613,39.4155,54990.0
2018-02-28 13:40:00,50.9,51.02,50.89,50.96,59016.0,39.4155,39.5085,39.4078,39.462,59016.0
2018-02-28 13:45:00,50.96,50.97,50.93,50.94,175757.0,39.462,39.4697,39.4388,39.4465,175757.0
2018-02-28 13:50:00,50.95,51.16,50.94,51.13,69816.0,39.4543,39.6169,39.4465,39.5936,69816.0
2018-02-28 13:55:00,51.12,51.15,51.1,51.12,48852.0,39.5859,39.6091,39.5704,39.5859,48852.0
2018-02-28 14:00:00,51.13,51.23,51.11,51.22,120699.0,39.5936,39.6711,39.5782,39.6633,120699.0
2018-02-28 14:05:00,51.23,51.25,51.17,51.17,58938.0,39.6711,39.6866,39.6246,39.6246,58938.0
2018-02-28 14:10:00,51.18,51.22,51.08,51.08,162644.0,39.6324,39.6633,39.5549,39.5549,162644.0
2018-02-28 14:15:00,51.08,51.23,51.07,51.22,97225.0,39.5549,39.6711,39.5472,39.6633,97225.0
2018-02-28 14:20:00,51.22,51.23,51.13,51.14,62594.0,39.6633,39.6711,39.5936,39.6014,62594.0
2018-02-28 14:25:00,51.14,51.2,51.09,51.19,51963.0,39.6014,39.6478,39.5627,39.6401,51963.0
2018-02-28 14:30:00,51.19,51.21,51.16,51.17,54127.0,39.6401,39.6556,39.6169,39.6246,54127.0
2018-02-28 14:35:00,51.18,51.21,51.03,51.03,62644.0,39.6324,39.6556,39.5162,39.5162,62644.0
2018-02-28 14:40:00,51.04,51.07,51.0,51.02,65643.0,39.5239,39.5472,39.493,39.5085,65643.0
2018-02-28 14:45:00,51.02,51.02,50.91,50.95,43237.0,39.5085,39.5085,39.4233,39.4543,43237.0
2018-02-28 14:50:00,50.96,50.99,50.93,50.97,56614.0,39.462,39.4852,39.4388,39.4697,56614.0
2018-02-28 14:55:00,50.96,50.97,50.9,50.9,59782.0,39.462,39.4697,39.4155,39.4155,59782.0
2018-02-28 15:00:00,50.91,50.92,50.84,50.86,53645.0,39.4233,39.431,39.3691,39.3846,53645.0
2018-02-28 15:05:00,50.87,50.91,50.83,50.89,54380.0,39.3923,39.4233,39.3613,39.4078,54380.0
2018-02-28 15:10:00,50.88,50.9,50.8,50.88,46845.0,39.4,39.4155,39.3381,39.4,46845.0
2018-02-28 15:15:00,50.88,50.89,50.8,50.83,52303.0,39.4,39.4078,39.3381,39.3613,52303.0
2018-02-28 15:20:00,50.82,50.85,50.74,50.79,57151.0,39.3536,39.3768,39.2916,39.3304,57151.0
2018-02-28 15:25:00,50.79,50.8,50.72,50.76,59571.0,39.3304,39.3381,39.2761,39.3071,59571.0
2018-02-28 15:30:00,50.76,50.78,50.68,50.72,86526.0,39.3071,39.3226,39.2452,39.2761,86526.0
2018-02-28 15:35:00,50.72,50.84,50.69,50.84,89208.0,39.2761,39.3691,39.2529,39.3691,89208.0
2018-02-28 15:40:00,50.84,50.85,50.75,50.77,83058.0,39.3691,39.3768,39.2994,39.3149,83058.0
2018-02-28 15:45:00,50.77,50.79,50.59,50.63,183618.0,39.3149,39.3304,39.1755,39.2065,183618.0
2018-02-28 15:50:00,50.63,50.67,50.6,50.64,189688.0,39.2065,39.2374,39.1832,39.2142,189688.0
2018-02-28 15:55:00,50.63,50.68,50.53,50.53,401382.0,39.2065,39.2452,39.129,39.129,401382.0
2018-03-01 09:30:00,50.6,51.11,50.51,51.1,165250.0,39.1832,39.5782,39.1135,39.5704,165250.0
2018-03-01 09:35:00,51.11,51.16,50.81,50.91,153028.0,39.5782,39.6169,39.3458,39.4233,153028.0
2018-03-01 09:40:00,50.9,51.36,50.89,51.36,173136.0,39.4155,39.7717,39.4078,39.7717,173136.0
2018-03-01 09:45:00,51.35,51.36,50.99,51.1,224633.0,39.764,39.7717,39.4852,39.5704,224633.0
2018-03-01 09:50:00,51.1,51.1,50.96,51.0,269048.0,39.5704,39.5704,39.462,39.493,269048.0
2018-03-01 09:55:00,51.0,51.06,50.91,50.98,181577.0,39.493,39.5394,39.4233,39.4775,181577.0
2018-03-01 10:00:00,50.97,51.07,50.87,51.04,261003.0,39.4697,39.5472,39.3923,39.5239,261003.0
2018-03-01 10:05:00,51.04,51.06,50.79,50.85,135510.0,39.5239,39.5394,39.3304,39.3768,135510.0
2018-03-01 10:10:00,50.85,50.85,50.73,50.84,123431.0,39.3768,39.3768,39.2839,39.3691,123431.0
2018-03-01 10:15:00,50.85,51.06,50.84,50.97,122345.0,39.3768,39.5394,39.3691,39.4697,122345.0
2018-03-01 10:20:00,50.96,51.13,50.96,51.13,103732.0,39.462,39.5936,39.462,39.5936,103732.0
2018-03-01 10:25:00,51.13,51.13,51.07,51.08,112273.0,39.5936,39.5936,39.5472,39.5549,112273.0
2018-03-01 10:30:00,51.08,51.22,51.05,51.22,136885.0,39.5549,39.6633,39.5317,39.6633,136885.0
2018-03-01 10:35:00,51.23,51.33,51.15,51.16,96601.0,39.6711,39.7485,39.6091,39.6169,96601.0
2018-03-01 10:40:00,51.18,51.19,50.99,50.99,72928.0,39.6324,39.6401,39.4852,39.4852,72928.0
2018-03-01 10:45:00,51.0,51.0,50.85,50.85,73379.0,39.493,39.493,39.3768,39.3768,73379.0
2018-03-01 10:50:00,50.86,50.87,50.78,50.8,72270.0,39.3846,39.3923,39.3226,39.3381,72270.0
2018-03-01 10:55:00,50.8,50.82,50.59,50.61,87960.0,39.3381,39.3536,39.1755,39.191,87960.0
2018-03-01 11:00:00,50.61,50.7,50.56,50.62,70573.0,39.191,39.2607,39.1522,39.1987,70573.0
2018-03-01 11:05:00,50.62,50.7,50.61,50.61,59527.0,39.1987,39.2607,39.191,39.191,59527.0
2018-03-01 11:10:00,50.6,50.6,50.41,50.47,83128.0,39.1832,39.1832,39.0361,39.0826,83128.0
2018-03-01 11:15:00,50.47,50.59,50.46,50.57,69539.0,39.0826,39.1755,39.0748,39.16,69539.0
2018-03-01 11:20:00,50.56,50.61,50.55,50.56,65702.0,39.1522,39.191,39.1445,39.1522,65702.0
2018-03-01 11:25:00,50.57,50.58,50.35,50.4,85164.0,39.16,39.1677,38.9896,39.0284,85164.0
2018-03-01 11:30:00,50.41,50.47,50.4,50.45,62575.0,39.0361,39.0826,39.0284,39.0671,62575.0
2018-03-01 11:35:00,50.44,50.52,50.44,50.47,50428.0,39.0593,39.1213,39.0593,39.0826,50428.0
2018-03-01 11:40:00,50.47,50.66,50.46,50.65,59389.0,39.0826,39.2297,39.0748,39.2219,59389.0
2018-03-01 11:45:00,50.65,50.73,50.62,50.62,68842.0,39.2219,39.2839,39.1987,39.1987,68842.0
2018-03-01 11:50:00,50.61,50.68,50.56,50.68,65757.0,39.191,39.2452,39.1522,39.2452,65757.0
2018-03-01 11:55:00,50.67,50.74,50.66,50.68,96061.0,39.2374,39.2916,39.2297,39.2452,96061.0
2018-03-01 12:00:00,50.68,50.69,50.52,50.52,74876.0,39.2452,39.2529,39.1213,39.1213,74876.0
2018-03-01 12:05:00,50.53,50.62,50.51,50.55,84911.0,39.129,39.1987,39.1135,39.1445,84911.0
2018-03-01 12:10:00,50.54,50.6,50.53,50.59,54917.0,39.1368,39.1832,39.129,39.1755,54917.0
2018-03-01 12:15:00,50.58,50.72,50.58,50.68,99446.0,39.1677,39.2761,39.1677,39.2452,99446.0
2018-03-01 12:20:00,50.67,50.68,50.58,50.59,102037.0,39.2374,39.2452,39.1677,39.1755,102037.0
2018-03-01 12:25:00,50.58,50.61,50.46,50.54,95195.0,39.1677,39.191,39.0748,39.1368,95195.0
2018-03-01 12:30:00,50.53,50.58,50.45,50.57,55298.0,39.129,39.1677,39.0671,39.16,55298.0
2018-03-01 12:35:00,50.58,50.64,50.53,50.56,38134.0,39.1677,39.2142,39.129,39.1522,38134.0
2018-03-01 12:40:00,50.57,50.66,50.5,50.61,41952.0,39.16,39.2297,39.1058,39.191,41952.0
2018-03-01 12:45:00,50.61,50.72,50.59,50.72,43607.0,39.191,39.2761,39.1755,39.2761,43607.0
2018-03-01 12:50:00,50.73,50.74,50.62,50.66,40833.0,39.2839,39.2916,39.1987,39.2297,40833.0
2018-03-01 12:55:00,50.66,50.67,50.56,50.57,48201.0,39.2297,39.2374,39.1522,39.16,48201.0
2018-03-01 13:00:00,50.56,50.57,50.4,50.41,54519.0,39.1522,39.16,39.0284,39.0361,54519.0
2018-03-01 13:05:00,50.4,50.5,50.39,50.45,74192.0,39.0284,39.1058,39.0206,39.0671,74192.0
2018-03-01 13:10:00,50.47,50.64,50.43,50.63,76981.0,39.0826,39.2142,39.0516,39.2065,76981.0
2018-03-01 13:15:00,50.63,50.63,50.57,50.6,45962.0,39.2065,39.2065,39.16,39.1832,45962.0
2018-03-01 13:20:00,50.6,50.71,50.56,50.66,52046.0,39.1832,39.2684,39.1522,39.2297,52046.0
2018-03-01 13:25:00,50.66,50.75,50.66,50.71,57613.0,39.2297,39.2994,39.2297,39.2684,57613.0
2018-03-01 13:30:00,50.71,50.78,50.7,50.72,62685.0,39.2684,39.3226,39.2607,39.2761,62685.0
2018-03-01 13:35:00,50.71,50.78,50.7,50.7,49400.0,39.2684,39.3226,39.2607,39.2607,49400.0
2018-03-01 13:40:00,50.69,50.69,50.59,50.61,43948.0,39.2529,39.2529,39.1755,39.191,43948.0
2018-03-01 13:45:00,50.6,50.63,50.49,50.55,42193.0,39.1832,39.2065,39.098,39.1445,42193.0
2018-03-01 13:50:00,50.56,50.58,50.48,50.49,44822.0,39.1522,39.1677,39.0903,39.098,44822.0
2018-03-01 13:55:00,50.47,50.47,50.38,50.39,50101.0,39.0826,39.0826,39.0129,39.0206,50101.0
2018-03-01 14:00:00,50.39,50.48,50.32,50.39,71008.0,39.0206,39.0903,38.9664,39.0206,71008.0
2018-03-01 14:05:00,50.38,50.46,50.34,50.39,73298.0,39.0129,39.0748,38.9819,39.0206,73298.0
2018-03-01 14:10:00,50.39,50.41,50.27,50.31,67553.0,39.0206,39.0361,38.9277,38.9587,67553.0
2018-03-01 14:15:00,50.31,50.43,50.3,50.4,62639.0,38.9587,39.0516,38.9509,39.0284,62639.0
2018-03-01 14:20:00,50.4,50.45,50.35,50.41,60596.0,39.0284,39.0671,38.9896,39.0361,60596.0
2018-03-01 14:25:00,50.42,50.48,50.37,50.46,54018.0,39.0438,39.0903,39.0051,39.0748,54018.0
2018-03-01 14:30:00,50.46,50.47,50.31,50.32,60435.0,39.0748,39.0826,38.9587,38.9664,60435.0
2018-03-01 14:35:00,50.33,50.33,50.22,50.25,193308.0,38.9741,38.9741,38.889,38.9122,193308.0
2018-03-01 14:40:00,50.24,50.36,50.23,50.33,66119.0,38.9045,38.9974,38.8967,38.9741,66119.0
2018-03-01 14:45:00,50.32,50.4,50.3,50.31,50480.0,38.9664,39.0284,38.9509,38.9587,50480.0
2018-03-01 14:50:00,50.32,50.38,50.29,50.31,87558.0,38.9664,39.0129,38.9432,38.9587,87558.0
2018-03-01 14:55:00,50.3,50.34,50.24,50.27,64021.0,38.9509,38.9819,38.9045,38.9277,64021.0
2018-03-01 15:00:00,50.27,50.3,50.21,50.23,61657.0,38.9277,38.9509,38.8812,38.8967,61657.0
2018-03-01 15:05:00,50.23,50.35,50.22,50.32,58164.0,38.8967,38.9896,38.889,38.9664,58164.0
2018-03-01 15:10:00,50.31,50.46,50.27,50.45,108371.0,38.9587,39.0748,38.9277,39.0671,108371.0
2018-03-01 15:15:00,50.45,50.49,50.41,50.47,65226.0,39.0671,39.098,39.0361,39.0826,65226.0
2018-03-01 15:20:00,50.48,50.55,50.42,50.44,73894.0,39.0903,39.1445,39.0438,39.0593,73894.0
2018-03-01 15:25:00,50.43,50.53,50.42,50.49,97110.0,39.0516,39.129,39.0438,39.098,97110.0
2018-03-01 15:30:00,50.49,50.54,50.35,50.39,110261.0,39.098,39.1368,38.9896,39.0206,110261.0
2018-03-01 15:35:00,50.4,50.41,50.28,50.29,110117.0,39.0284,39.0361,38.9354,38.9432,110117.0
2018-03-01 15:40:00,50.28,50.29,50.22,50.26,123999.0,38.9354,38.9432,38.889,38.9199,123999.0
2018-03-01 15:45:00,50.26,50.44,50.26,50.4,190122.0,38.9199,39.0593,38.9199,39.0284,190122.0
2018-03-01 15:50:00,50.41,50.55,50.41,50.51,222240.0,39.0361,39.1445,39.0361,39.1135,222240.0
2018-03-01 15:55:00,50.51,50.63,50.51,50.55,442166.0,39.1135,39.2065,39.1135,39.1445,442166.0
2018-03-02 09:30:00,50.43,50.93,50.43,50.66,95483.0,39.0516,39.4388,39.0516,39.2297,95483.0
2018-03-02 09:35:00,50.68,50.93,50.59,50.84,46932.0,39.2452,39.4388,39.1755,39.3691,46932.0
2018-03-02 09:40:00,50.83,51.13,50.69,51.07,35366.0,39.3613,39.5936,39.2529,39.5472,35366.0
2018-03-02 09:45:00,51.07,51.21,50.91,51.19,180574.0,39.5472,39.6556,39.4233,39.6401,180574.0
2018-03-02 09:50:00,51.18,51.19,50.97,50.99,43748.0,39.6324,39.6401,39.4697,39.4852,43748.0
2018-03-02 09:55:00,50.98,51.1,50.97,51.09,30067.0,39.4775,39.5704,39.4697,39.5627,30067.0
2018-03-02 10:00:00,51.08,51.2,51.03,51.15,72016.0,39.5549,39.6478,39.5162,39.6091,72016.0
2018-03-02 10:05:00,51.15,51.15,51.02,51.02,72980.0,39.6091,39.6091,39.5085,39.5085,72980.0
2018-03-02 10:10:00,51.02,51.02,50.86,50.9,31008.0,39.5085,39.5085,39.3846,39.4155,31008.0
2018-03-02 10:15:00,50.88,50.91,50.81,50.81,21395.0,39.4,39.4233,39.3458,39.3458,21395.0
2018-03-02 10:20:00,50.81,50.89,50.77,50.83,16007.0,39.3458,39.4078,39.3149,39.3613,16007.0
2018-03-02 10:25:00,50.83,50.86,50.78,50.8,15722.0,39.3613,39.3846,39.3226,39.3381,15722.0
2018-03-02 10:30:00,50.8,50.94,50.78,50.91,26176.0,39.3381,39.4465,39.3226,39.4233,26176.0
2018-03-02 10:35:00,50.92,51.01,50.9,50.95,22933.0,39.431,39.5007,39.4155,39.4543,22933.0
2018-03-02 10:40:00,50.95,50.98,50.89,50.89,19302.0,39.4543,39.4775,39.4078,39.4078,19302.0
2018-03-02 10:45:00,50.89,50.96,50.87,50.91,56610.0,39.4078,39.462,39.3923,39.4233,56610.0
2018-03-02 10:50:00,50.91,50.92,50.86,50.88,11427.0,39.4233,39.431,39.3846,39.4,11427.0
2018-03-02 10:55:00,50.89,50.93,50.81,50.83,17178.0,39.4078,39.4388,39.3458,39.3613,17178.0
2018-03-02 11:00:00,50.83,50.86,50.77,50.79,17859.0,39.3613,39.3846,39.3149,39.3304,17859.0
2018-03-02 11:05:00,50.78,50.8,50.75,50.78,15984.0,39.3226,39.3381,39.2994,39.3226,15984.0
2018-03-02 11:10:00,50.76,50.82,50.71,50.71,20988.0,39.3071,39.3536,39.2684,39.2684,20988.0
2018-03-02 11:15:00,50.7,50.72,50.64,50.65,15589.0,39.2607,39.2761,39.2142,39.2219,15589.0
2018-03-02 11:20:00,50.64,50.75,50.63,50.75,17460.0,39.2142,39.2994,39.2065,39.2994,17460.0
2018-03-02 11:25:00,50.75,50.83,50.75,50.81,19098.0,39.2994,39.3613,39.2994,39.3458,19098.0
2018-03-02 11:30:00,50.81,50.85,50.74,50.77,31817.0,39.3458,39.3768,39.2916,39.3149,31817.0
2018-03-02 11:35:00,50.77,50.78,50.67,50.7,23183.0,39.3149,39.3226,39.2374,39.2607,23183.0
2018-03-02 11:40:00,50.69,50.82,50.69,50.81,21376.0,39.2529,39.3536,39.2529,39.3458,21376.0
2018-03-02 11:45:00,50.81,50.88,50.8,50.88,15819.0,39.3458,39.4,39.3381,39.4,15819.0
2018-03-02 11:50:00,50.86,50.93,50.86,50.88,23703.0,39.3846,39.4388,39.3846,39.4,23703.0
2018-03-02 11:55:00,50.88,50.95,50.87,50.94,26161.0,39.4,39.4543,39.3923,39.4465,26161.0
2018-03-02 12:00:00,50.94,50.95,50.89,50.89,29625.0,39.4465,39.4543,39.4078,39.4078,29625.0
2018-03-02 12:05:00,50.9,50.9,50.85,50.9,17235.0,39.4155,39.4155,39.3768,39.4155,17235.0
2018-03-02 12:10:00,50.9,50.92,50.88,50.9,16093.0,39.4155,39.431,39.4,39.4155,16093.0
2018-03-02 12:15:00,50.9,50.92,50.87,50.89,13876.0,39.4155,39.431,39.3923,39.4078,13876.0
2018-03-02 12:20:00,50.89,50.9,50.83,50.86,19071.0,39.4078,39.4155,39.3613,39.3846,19071.0
2018-03-02 12:25:00,50.87,50.95,50.87,50.95,17101.0,39.3923,39.4543,39.3923,39.4543,17101.0
2018-03-02 12:30:00,50.95,50.96,50.87,50.89,21138.0,39.4543,39.462,39.3923,39.4078,21138.0
2018-03-02 12:35:00,50.89,50.92,50.79,50.8,33980.0,39.4078,39.431,39.3304,39.3381,33980.0
2018-03-02 12:40:00,50.79,50.8,50.72,50.73,36262.0,39.3304,39.3381,39.2761,39.2839,36262.0
2018-03-02 12:45:00,50.73,50.74,50.65,50.65,38995.0,39.2839,39.2916,39.2219,39.2219,38995.0
2018-03-02 12:50:00,50.66,50.7,50.64,50.7,32248.0,39.2297,39.2607,39.2142,39.2607,32248.0
2018-03-02 12:55:00,50.69,50.71,50.66,50.66,16969.0,39.2529,39.2684,39.2297,39.2297,16969.0
2018-03-02 13:00:00,50.65,50.65,50.58,50.61,29430.0,39.2219,39.2219,39.1677,39.191,29430.0
2018-03-02 13:05:00,50.58,50.61,50.57,50.61,13965.0,39.1677,39.191,39.16,39.191,13965.0
2018-03-02 13:10:00,50.61,50.61,50.5,50.52,29227.0,39.191,39.191,39.1058,39.1213,29227.0
2018-03-02 13:15:00,50.52,50.58,50.52,50.56,19253.0,39.1213,39.1677,39.1213,39.1522,19253.0
2018-03-02 13:20:00,50.56,50.6,50.55,50.56,13638.0,39.1522,39.1832,39.1445,39.1522,13638.0
2018-03-02 13:25:00,50.57,50.64,50.56,50.59,15020.0,39.16,39.2142,39.1522,39.1755,15020.0
2018-03-02 13:30:00,50.58,50.62,50.55,50.56,22943.0,39.1677,39.1987,39.1445,39.1522,22943.0
2018-03-02 13:35:00,50.57,50.57,50.53,50.56,23836.0,39.16,39.16,39.129,39.1522,23836.0
2018-03-02 13:40:00,50.57,50.67,50.56,50.66,27239.0,39.16,39.2374,39.1522,39.2297,27239.0
2018-03-02 13:45:00,50.66,50.73,50.66,50.72,22304.0,39.2297,39.2839,39.2297,39.2761,22304.0
2018-03-02 13:50:00,50.72,50.72,50.65,50.7,60432.0,39.2761,39.2761,39.2219,39.2607,60432.0
2018-03-02 13:55:00,50.7,50.72,50.68,50.72,56262.0,39.2607,39.2761,39.2452,39.2761,56262.0
2018-03-02 14:00:00,50.72,50.82,50.71,50.8,50289.0,39.2761,39.3536,39.2684,39.3381,50289.0
2018-03-02 14:05:00,50.8,50.82,50.78,50.8,48394.0,39.3381,39.3536,39.3226,39.3381,48394.0
2018-03-02 14:10:00,50.8,50.94,50.8,50.94,66607.0,39.3381,39.4465,39.3381,39.4465,66607.0
2018-03-02 14:15:00,50.95,50.97,50.84,50.86,69288.0,39.4543,39.4697,39.3691,39.3846,69288.0
2018-03-02 14:20:00,50.85,50.89,50.83,50.84,32146.0,39.3768,39.4078,39.3613,39.3691,32146.0
2018-03-02 14:25:00,50.84,50.88,50.84,50.87,34184.0,39.3691,39.4,39.3691,39.3923,34184.0
2018-03-02 14:30:00,50.87,50.88,50.79,50.8,30134.0,39.3923,39.4,39.3304,39.3381,30134.0
2018-03-02 14:35:00,50.8,50.82,50.77,50.82,33376.0,39.3381,39.3536,39.3149,39.3536,33376.0
2018-03-02 14:40:00,50.83,50.86,50.8,50.82,21147.0,39.3613,39.3846,39.3381,39.3536,21147.0
2018-03-02 14:45:00,50.82,50.84,50.8,50.82,32815.0,39.3536,39.3691,39.3381,39.3536,32815.0
2018-03-02 14:50:00,50.83,50.87,50.79,50.79,24948.0,39.3613,39.3923,39.3304,39.3304,24948.0
2018-03-02 14:55:00,50.79,50.79,50.7,50.71,33545.0,39.3304,39.3304,39.2607,39.2684,33545.0
2018-03-02 15:00:00,50.7,50.71,50.65,50.68,41616.0,39.2607,39.2684,39.2219,39.2452,41616.0
2018-03-02 15:05:00,50.68,50.72,50.65,50.71,90809.0,39.2452,39.2761,39.2219,39.2684,90809.0
2018-03-02 15:10:00,50.72,50.73,50.68,50.7,51575.0,39.2761,39.2839,39.2452,39.2607,51575.0
2018-03-02 15:15:00,50.7,50.77,50.67,50.75,32418.0,39.2607,39.3149,39.2374,39.2994,32418.0
2018-03-02 15:20:00,50.76,50.77,50.73,50.75,23015.0,39.3071,39.3149,39.2839,39.2994,23015.0
2018-03-02 15:25:00,50.75,50.79,50.71,50.73,36301.0,39.2994,39.3304,39.2684,39.2839,36301.0
2018-03-02 15:30:00,50.72,50.78,50.7,50.76,43852.0,39.2761,39.3226,39.2607,39.3071,43852.0
2018-03-02 15:35:00,50.75,50.85,50.74,50.84,58699.0,39.2994,39.3768,39.2916,39.3691,58699.0
2018-03-02 15:40:00,50.84,50.88,50.8,50.87,71632.0,39.3691,39.4,39.3381,39.3923,71632.0
2018-03-02 15:45:00,50.88,50.92,50.78,50.85,88795.0,39.4,39.431,39.3226,39.3768,88795.0
2018-03-02 15:50:00,50.86,50.95,50.86,50.92,75219.0,39.3846,39.4543,39.3846,39.431,75219.0
2018-03-02 15:55:00,50.92,51.02,50.92,50.93,196525.0,39.431,39.5085,39.431,39.4388,196525.0
2018-03-05 09:30:00,50.84,50.89,50.68,50.76,93189.0,39.3691,39.4078,39.2452,39.3071,93189.0
2018-03-05 09:35:00,50.75,50.99,50.7,50.99,56768.0,39.2994,39.4852,39.2607,39.4852,56768.0
2018-03-05 09:40:00,50.97,51.15,50.97,51.08,31572.0,39.4697,39.6091,39.4697,39.5549,31572.0
2018-03-05 09:45:00,51.1,51.12,51.01,51.03,18595.0,39.5704,39.5859,39.5007,39.5162,18595.0
2018-03-05 09:50:00,51.03,51.13,51.0,51.08,43255.0,39.5162,39.5936,39.493,39.5549,43255.0
2018-03-05 09:55:00,51.07,51.14,51.04,51.05,28094.0,39.5472,39.6014,39.5239,39.5317,28094.0
2018-03-05 10:00:00,51.05,51.13,51.05,51.12,25858.0,39.5317,39.5936,39.5317,39.5859,25858.0
2018-03-05 10:05:00,51.11,51.12,51.05,51.07,19713.0,39.5782,39.5859,39.5317,39.5472,19713.0
2018-03-05 10:10:00,51.07,51.09,50.91,50.95,27492.0,39.5472,39.5627,39.4233,39.4543,27492.0
2018-03-05 10:15:00,50.96,50.98,50.88,50.98,29694.0,39.462,39.4775,39.4,39.4775,29694.0
2018-03-05 10:20:00,50.97,51.0,50.9,50.9,33172.0,39.4697,39.493,39.4155,39.4155,33172.0
2018-03-05 10:25:00,50.9,50.99,50.9,50.99,22186.0,39.4155,39.4852,39.4155,39.4852,22186.0
2018-03-05 10:30:00,50.99,50.99,50.92,50.93,18716.0,39.4852,39.4852,39.431,39.4388,18716.0
2018-03-05 10:35:00,50.93,50.93,50.89,50.91,106019.0,39.4388,39.4388,39.4078,39.4233,106019.0
2018-03-05 10:40:00,50.91,50.93,50.86,50.86,60553.0,39.4233,39.4388,39.3846,39.3846,60553.0
2018-03-05 10:45:00,50.85,50.85,50.7,50.76,54039.0,39.3768,39.3768,39.2607,39.3071,54039.0
2018-03-05 10:50:00,50.76,50.8,50.75,50.8,23953.0,39.3071,39.3381,39.2994,39.3381,23953.0
2018-03-05 10:55:00,50.79,50.88,50.71,50.73,174818.0,39.3304,39.4,39.2684,39.2839,174818.0
2018-03-05 11:00:00,50.74,50.9,50.72,50.89,93117.0,39.2916,39.4155,39.2761,39.4078,93117.0
2018-03-05 11:05:00,50.9,50.93,50.86,50.87,71760.0,39.4155,39.4388,39.3846,39.3923,71760.0
2018-03-05 11:10:00,50.86,50.92,50.82,50.87,41756.0,39.3846,39.431,39.3536,39.3923,41756.0
2018-03-05 11:15:00,50.87,50.91,50.83,50.91,23220.0,39.3923,39.4233,39.3613,39.4233,23220.0
2018-03-05 11:20:00,50.91,50.93,50.88,50.89,38082.0,39.4233,39.4388,39.4,39.4078,38082.0
2018-03-05 11:25:00,50.89,50.93,50.87,50.91,29404.0,39.4078,39.4388,39.3923,39.4233,29404.0
2018-03-05 11:30:00,50.91,50.94,50.9,50.92,29640.0,39.4233,39.4465,39.4155,39.431,29640.0
2018-03-05 11:35:00,50.91,50.99,50.88,50.98,22967.0,39.4233,39.4852,39.4,39.4775,22967.0
2018-03-05 11:40:00,50.98,51.07,50.98,51.06,25576.0,39.4775,39.5472,39.4775,39.5394,25576.0
2018-03-05 11:45:00,51.06,51.07,50.97,50.98,28266.0,39.5394,39.5472,39.4697,39.4775,28266.0
2018-03-05 11:50:00,50.99,51.02,50.97,50.99,36989.0,39.4852,39.5085,39.4697,39.4852,36989.0
2018-03-05 11:55:00,50.99,51.04,50.98,51.04,66251.0,39.4852,39.5239,39.4775,39.5239,66251.0
2018-03-05 12:00:00,51.03,51.16,51.03,51.12,64820.0,39.5162,39.6169,39.5162,39.5859,64820.0
2018-03-05 12:05:00,51.12,51.16,51.1,51.13,26511.0,39.5859,39.6169,39.5704,39.5936,26511.0
2018-03-05 12:10:00,51.13,51.19,51.11,51.14,105102.0,39.5936,39.6401,39.5782,39.6014,105102.0
2018-03-05 12:15:00,51.13,51.21,51.13,51.19,78394.0,39.5936,39.6556,39.5936,39.6401,78394.0
2018-03-05 12:20:00,51.18,51.19,51.1,51.1,26773.0,39.6324,39.6401,39.5704,39.5704,26773.0
2018-03-05 12:25:00,51.1,51.12,51.05,51.07,27756.0,39.5704,39.5859,39.5317,39.5472,27756.0
2018-03-05 12:30:00,51.07,51.14,51.07,51.11,45071.0,39.5472,39.6014,39.5472,39.5782,45071.0
2018-03-05 12:35:00,51.12,51.22,51.11,51.22,21852.0,39.5859,39.6633,39.5782,39.6633,21852.0
2018-03-05 12:40:00,51.23,51.31,51.23,51.29,28076.0,39.6711,39.733,39.6711,39.7175,28076.0
2018-03-05 12:45:00,51.29,51.31,51.29,51.3,31133.0,39.7175,39.733,39.7175,39.7253,31133.0
2018-03-05 12:50:00,51.3,51.33,51.28,51.32,26704.0,39.7253,39.7485,39.7098,39.7408,26704.0
2018-03-05 12:55:00,51.32,51.37,51.31,51.33,24168.0,39.7408,39.7795,39.733,39.7485,24168.0
2018-03-05 13:00:00,51.35,51.42,51.34,51.37,28716.0,39.764,39.8182,39.7563,39.7795,28716.0
2018-03-05 13:05:00,51.37,51.39,51.34,51.36,45243.0,39.7795,39.795,39.7563,39.7717,45243.0
2018-03-05 13:10:00,51.35,51.36,51.25,51.27,50187.0,39.764,39.7717,39.6866,39.7021,50187.0
2018-03-05 13:15:00,51.27,51.32,51.16,51.2,47647.0,39.7021,39.7408,39.6169,39.6478,47647.0
2018-03-05 13:20:00,51.21,51.25,51.18,51.25,18755.0,39.6556,39.6866,39.6324,39.6866,18755.0
2018-03-05 13:25:00,51.26,51.3,51.24,51.27,21703.0,39.6943,39.7253,39.6788,39.7021,21703.0
2018-03-05 13:30:00,51.27,51.31,51.24,51.28,31205.0,39.7021,39.733,39.6788,39.7098,31205.0
2018-03-05 13:35:00,51.28,51.35,51.23,51.28,54159.0,39.7098,39.764,39.6711,39.7098,54159.0
2018-03-05 13:40:00,51.28,51.33,51.25,51.25,18705.0,39.7098,39.7485,39.6866,39.6866,18705.0
2018-03-05 13:45:00,51.26,51.29,51.17,51.21,31515.0,39.6943,39.7175,39.6246,39.6556,31515.0
2018-03-05 13:50:00,51.22,51.23,51.1,51.12,35260.0,39.6633,39.6711,39.5704,39.5859,35260.0
2018-03-05 13:55:00,51.13,51.13,51.05,51.05,34003.0,39.5936,39.5936,39.5317,39.5317,34003.0
2018-03-05 14:00:00,51.06,51.09,51.03,51.03,30573.0,39.5394,39.5627,39.5162,39.5162,30573.0
2018-03-05 14:05:00,51.04,51.04,50.95,51.01,44061.0,39.5239,39.5239,39.4543,39.5007,44061.0
2018-03-05 14:10:00,51.01,51.02,50.93,50.94,30999.0,39.5007,39.5085,39.4388,39.4465,30999.0
2018-03-05 14:15:00,50.94,50.95,50.89,50.89,22583.0,39.4465,39.4543,39.4078,39.4078,22583.0
2018-03-05 14:20:00,50.89,50.91,50.88,50.9,32364.0,39.4078,39.4233,39.4,39.4155,32364.0
2018-03-05 14:25:00,50.9,50.96,50.89,50.94,33812.0,39.4155,39.462,39.4078,39.4465,33812.0
2018-03-05 14:30:00,50.93,50.97,50.92,50.95,50828.0,39.4388,39.4697,39.431,39.4543,50828.0
2018-03-05 14:35:00,50.95,51.09,50.88,51.08,98298.0,39.4543,39.5627,39.4,39.5549,98298.0
2018-03-05 14:40:00,51.08,51.08,50.99,51.02,71926.0,39.5549,39.5549,39.4852,39.5085,71926.0
2018-03-05 14:45:00,51.04,51.05,50.99,51.02,41109.0,39.5239,39.5317,39.4852,39.5085,41109.0
2018-03-05 14:50:00,51.03,51.08,50.99,51.08,49065.0,39.5162,39.5549,39.4852,39.5549,49065.0
2018-03-05 14:55:00,51.08,51.15,51.07,51.11,41251.0,39.5549,39.6091,39.5472,39.5782,41251.0
2018-03-05 15:00:00,51.11,51.12,51.08,51.09,33150.0,39.5782,39.5859,39.5549,39.5627,33150.0
2018-03-05 15:05:00,51.09,51.13,51.05,51.05,41165.0,39.5627,39.5936,39.5317,39.5317,41165.0
2018-03-05 15:10:00,51.06,51.06,50.98,50.98,33893.0,39.5394,39.5394,39.4775,39.4775,33893.0
2018-03-05 15:15:00,50.98,50.98,50.86,50.86,61502.0,39.4775,39.4775,39.3846,39.3846,61502.0
2018-03-05 15:20:00,50.87,50.92,50.85,50.89,61142.0,39.3923,39.431,39.3768,39.4078,61142.0
2018-03-05 15:25:00,50.88,50.89,50.83,50.86,46897.0,39.4,39.4078,39.3613,39.3846,46897.0
2018-03-05 15:30:00,50.86,50.97,50.86,50.95,46232.0,39.3846,39.4697,39.3846,39.4543,46232.0
2018-03-05 15:35:00,50.95,50.98,50.93,50.93,52066.0,39.4543,39.4775,39.4388,39.4388,52066.0
2018-03-05 15:40:00,50.93,50.95,50.78,50.81,168599.0,39.4388,39.4543,39.3226,39.3458,168599.0
2018-03-05 15:45:00,50.81,50.87,50.78,50.78,144659.0,39.3458,39.3923,39.3226,39.3226,144659.0
2018-03-05 15:50:00,50.79,50.82,50.67,50.69,202053.0,39.3304,39.3536,39.2374,39.2529,202053.0
2018-03-05 15:55:00,50.7,50.7,50.61,50.63,395148.0,39.2607,39.2607,39.191,39.2065,395148.0
2018-03-06 09:30:00,50.62,50.66,50.43,50.58,242678.0,39.1987,39.2297,39.0516,39.1677,242678.0
2018-03-06 09:35:00,50.58,50.78,50.3,50.75,320507.0,39.1677,39.3226,38.9509,39.2994,320507.0
2018-03-06 09:40:00,50.73,50.81,50.5,50.6,124575.0,39.2839,39.3458,39.1058,39.1832,124575.0
2018-03-06 09:45:00,50.61,50.61,50.47,50.52,96467.0,39.191,39.191,39.0826,39.1213,96467.0
2018-03-06 09:50:00,50.53,50.55,50.39,50.47,99934.0,39.129,39.1445,39.0206,39.0826,99934.0
2018-03-06 09:55:00,50.47,50.63,50.46,50.61,140943.0,39.0826,39.2065,39.0748,39.191,140943.0
2018-03-06 10:00:00,50.61,50.62,50.53,50.58,97523.0,39.191,39.1987,39.129,39.1677,97523.0
2018-03-06 10:05:00,50.58,50.6,50.54,50.55,66426.0,39.1677,39.1832,39.1368,39.1445,66426.0
2018-03-06 10:10:00,50.55,50.56,50.5,50.55,108400.0,39.1445,39.1522,39.1058,39.1445,108400.0
2018-03-06 10:15:00,50.55,50.64,50.53,50.64,98625.0,39.1445,39.2142,39.129,39.2142,98625.0
2018-03-06 10:20:00,50.64,50.65,50.55,50.65,69144.0,39.2142,39.2219,39.1445,39.2219,69144.0
2018-03-06 10:25:00,50.64,50.66,50.61,50.61,68089.0,39.2142,39.2297,39.191,39.191,68089.0
2018-03-06 10:30:00,50.62,50.64,50.58,50.63,103479.0,39.1987,39.2142,39.1677,39.2065,103479.0
2018-03-06 10:35:00,50.63,50.64,50.59,50.64,86482.0,39.2065,39.2142,39.1755,39.2142,86482.0
2018-03-06 10:40:00,50.63,50.64,50.59,50.62,92303.0,39.2065,39.2142,39.1755,39.1987,92303.0
2018-03-06 10:45:00,50.61,50.62,50.52,50.52,47768.0,39.191,39.1987,39.1213,39.1213,47768.0
2018-03-06 10:50:00,50.52,50.52,50.42,50.42,109899.0,39.1213,39.1213,39.0438,39.0438,109899.0
2018-03-06 10:55:00,50.43,50.44,50.35,50.41,58067.0,39.0516,39.0593,38.9896,39.0361,58067.0
2018-03-06 11:00:00,50.41,50.51,50.4,50.43,51576.0,39.0361,39.1135,39.0284,39.0516,51576.0
2018-03-06 11:05:00,50.43,50.47,50.41,50.46,60634.0,39.0516,39.0826,39.0361,39.0748,60634.0
2018-03-06 11:10:00,50.46,50.52,50.43,50.52,75864.0,39.0748,39.1213,39.0516,39.1213,75864.0
2018-03-06 11:15:00,50.53,50.55,50.49,50.53,75414.0,39.129,39.1445,39.098,39.129,75414.0
2018-03-06 11:20:00,50.53,50.55,50.48,50.52,91279.0,39.129,39.1445,39.0903,39.1213,91279.0
2018-03-06 11:25:00,50.51,50.61,50.5,50.6,93176.0,39.1135,39.191,39.1058,39.1832,93176.0
2018-03-06 11:30:00,50.6,50.66,50.59,50.62,51296.0,39.1832,39.2297,39.1755,39.1987,51296.0
2018-03-06 11:35:00,50.62,50.64,50.61,50.63,32195.0,39.1987,39.2142,39.191,39.2065,32195.0
2018-03-06 11:40:00,50.63,50.71,50.58,50.7,38674.0,39.2065,39.2684,39.1677,39.2607,38674.0
2018-03-06 11:45:00,50.71,50.73,50.69,50.71,37005.0,39.2684,39.2839,39.2529,39.2684,37005.0
2018-03-06 11:50:00,50.71,50.8,50.69,50.8,31040.0,39.2684,39.3381,39.2529,39.3381,31040.0
2018-03-06 11:55:00,50.8,50.86,50.74,50.86,43477.0,39.3381,39.3846,39.2916,39.3846,43477.0
2018-03-06 12:00:00,50.86,50.86,50.8,50.8,45552.0,39.3846,39.3846,39.3381,39.3381,45552.0
2018-03-06 12:05:00,50.81,50.84,50.79,50.83,78374.0,39.3458,39.3691,39.3304,39.3613,78374.0
2018-03-06 12:10:00,50.84,50.89,50.81,50.83,38898.0,39.3691,39.4078,39.3458,39.3613,38898.0
2018-03-06 12:15:00,50.82,50.89,50.82,50.88,35024.0,39.3536,39.4078,39.3536,39.4,35024.0
2018-03-06 12:20:00,50.88,50.9,50.82,50.86,37309.0,39.4,39.4155,39.3536,39.3846,37309.0
2018-03-06 12:25:00,50.86,50.89,50.8,50.81,45199.0,39.3846,39.4078,39.3381,39.3458,45199.0
2018-03-06 12:30:00,50.81,50.83,50.78,50.81,27015.0,39.3458,39.3613,39.3226,39.3458,27015.0
2018-03-06 12:35:00,50.81,50.83,50.78,50.83,35660.0,39.3458,39.3613,39.3226,39.3613,35660.0
2018-03-06 12:40:00,50.83,50.87,50.81,50.87,29188.0,39.3613,39.3923,39.3458,39.3923,29188.0
2018-03-06 12:45:00,50.87,50.87,50.81,50.83,37366.0,39.3923,39.3923,39.3458,39.3613,37366.0
2018-03-06 12:50:00,50.84,50.87,50.81,50.82,33240.0,39.3691,39.3923,39.3458,39.3536,33240.0
2018-03-06 12:55:00,50.82,50.94,50.81,50.93,62308.0,39.3536,39.4465,39.3458,39.4388,62308.0
2018-03-06 13:00:00,50.92,50.95,50.86,50.87,31532.0,39.431,39.4543,39.3846,39.3923,31532.0
2018-03-06 13:05:00,50.87,50.88,50.84,50.84,23296.0,39.3923,39.4,39.3691,39.3691,23296.0
2018-03-06 13:10:00,50.85,50.89,50.82,50.89,38798.0,39.3768,39.4078,39.3536,39.4078,38798.0
2018-03-06 13:15:00,50.89,50.96,50.89,50.95,26561.0,39.4078,39.462,39.4078,39.4543,26561.0
2018-03-06 13:20:00,50.96,51.0,50.92,50.98,34000.0,39.462,39.493,39.431,39.4775,34000.0
2018-03-06 13:25:00,50.97,51.05,50.96,51.04,26413.0,39.4697,39.5317,39.462,39.5239,26413.0
2018-03-06 13:30:00,51.03,51.06,51.01,51.02,35114.0,39.5162,39.5394,39.5007,39.5085,35114.0
2018-03-06 13:35:00,51.03,51.09,51.02,51.09,31637.0,39.5162,39.5627,39.5085,39.5627,31637.0
2018-03-06 13:40:00,51.09,51.13,51.09,51.11,27564.0,39.5627,39.5936,39.5627,39.5782,27564.0
2018-03-06 13:45:00,51.1,51.11,51.03,51.03,32802.0,39.5704,39.5782,39.5162,39.5162,32802.0
2018-03-06 13:50:00,51.04,51.07,51.02,51.07,33691.0,39.5239,39.5472,39.5085,39.5472,33691.0
2018-03-06 13:55:00,51.07,51.08,51.05,51.06,34924.0,39.5472,39.5549,39.5317,39.5394,34924.0
2018-03-06 14:00:00,51.06,51.07,50.98,50.98,52546.0,39.5394,39.5472,39.4775,39.4775,52546.0
2018-03-06 14:05:00,50.97,50.99,50.9,50.93,64022.0,39.4697,39.4852,39.4155,39.4388,64022.0
2018-03-06 14:10:00,50.93,50.94,50.84,50.87,61676.0,39.4388,39.4465,39.3691,39.3923,61676.0
2018-03-06 14:15:00,50.86,50.86,50.77,50.78,95335.0,39.3846,39.3846,39.3149,39.3226,95335.0
2018-03-06 14:20:00,50.79,50.9,50.77,50.89,49465.0,39.3304,39.4155,39.3149,39.4078,49465.0
2018-03-06 14:25:00,50.89,50.94,50.89,50.94,20930.0,39.4078,39.4465,39.4078,39.4465,20930.0
2018-03-06 14:30:00,50.93,50.99,50.92,50.99,34748.0,39.4388,39.4852,39.431,39.4852,34748.0
2018-03-06 14:35:00,50.99,51.03,50.98,51.03,31201.0,39.4852,39.5162,39.4775,39.5162,31201.0
2018-03-06 14:40:00,51.03,51.05,51.02,51.05,27789.0,39.5162,39.5317,39.5085,39.5317,27789.0
2018-03-06 14:45:00,51.05,51.05,50.98,51.01,44257.0,39.5317,39.5317,39.4775,39.5007,44257.0
2018-03-06 14:50:00,51.01,51.01,50.97,50.98,40805.0,39.5007,39.5007,39.4697,39.4775,40805.0
2018-03-06 14:55:00,50.98,51.0,50.97,50.98,40740.0,39.4775,39.493,39.4697,39.4775,40740.0
2018-03-06 15:00:00,50.98,50.99,50.92,50.93,103511.0,39.4775,39.4852,39.431,39.4388,103511.0
2018-03-06 15:05:00,50.93,51.01,50.92,51.01,77961.0,39.4388,39.5007,39.431,39.5007,77961.0
2018-03-06 15:10:00,51.02,51.05,51.0,51.0,37507.0,39.5085,39.5317,39.493,39.493,37507.0
2018-03-06 15:15:00,51.0,51.02,50.94,50.95,61836.0,39.493,39.5085,39.4465,39.4543,61836.0
2018-03-06 15:20:00,50.95,51.02,50.94,50.99,38072.0,39.4543,39.5085,39.4465,39.4852,38072.0
2018-03-06 15:25:00,50.98,51.08,50.95,51.05,52860.0,39.4775,39.5549,39.4543,39.5317,52860.0
2018-03-06 15:30:00,51.05,51.1,51.04,51.08,63776.0,39.5317,39.5704,39.5239,39.5549,63776.0
2018-03-06 15:35:00,51.07,51.12,51.07,51.09,71083.0,39.5472,39.5859,39.5472,39.5627,71083.0
2018-03-06 15:40:00,51.09,51.09,51.0,51.01,91684.0,39.5627,39.5627,39.493,39.5007,91684.0
2018-03-06 15:45:00,51.01,51.03,50.94,51.0,102871.0,39.5007,39.5162,39.4465,39.493,102871.0
2018-03-06 15:50:00,51.0,51.03,50.99,51.0,97614.0,39.493,39.5162,39.4852,39.493,97614.0
2018-03-06 15:55:00,51.0,51.06,50.97,51.06,337602.0,39.493,39.5394,39.4697,39.5394,337602.0
2018-03-07 09:30:00,50.64,50.77,50.51,50.53,117244.0,39.2142,39.3149,39.1135,39.129,117244.0
2018-03-07 09:35:00,50.55,50.73,50.47,50.73,45873.0,39.1445,39.2839,39.0826,39.2839,45873.0
2018-03-07 09:40:00,50.72,51.02,50.71,50.81,68538.0,39.2761,39.5085,39.2684,39.3458,68538.0
2018-03-07 09:45:00,50.83,50.89,50.6,50.6,50216.0,39.3613,39.4078,39.1832,39.1832,50216.0
2018-03-07 09:50:00,50.6,50.75,50.54,50.67,51429.0,39.1832,39.2994,39.1368,39.2374,51429.0
2018-03-07 09:55:00,50.66,50.72,50.63,50.71,16962.0,39.2297,39.2761,39.2065,39.2684,16962.0
2018-03-07 10:00:00,50.71,50.74,50.64,50.7,41985.0,39.2684,39.2916,39.2142,39.2607,41985.0
2018-03-07 10:05:00,50.71,50.87,50.7,50.86,29750.0,39.2684,39.3923,39.2607,39.3846,29750.0
2018-03-07 10:10:00,50.87,50.9,50.72,50.78,41876.0,39.3923,39.4155,39.2761,39.3226,41876.0
2018-03-07 10:15:00,50.78,50.93,50.78,50.93,45720.0,39.3226,39.4388,39.3226,39.4388,45720.0
2018-03-07 10:20:00,50.93,51.03,50.85,50.85,46888.0,39.4388,39.5162,39.3768,39.3768,46888.0
2018-03-07 10:25:00,50.85,50.92,50.81,50.88,38281.0,39.3768,39.431,39.3458,39.4,38281.0
2018-03-07 10:30:00,50.88,50.89,50.79,50.88,28835.0,39.4,39.4078,39.3304,39.4,28835.0
2018-03-07 10:35:00,50.89,50.92,50.86,50.88,43724.0,39.4078,39.431,39.3846,39.4,43724.0
2018-03-07 10:40:00,50.88,50.99,50.88,50.99,71274.0,39.4,39.4852,39.4,39.4852,71274.0
2018-03-07 10:45:00,50.99,51.09,50.99,51.09,30530.0,39.4852,39.5627,39.4852,39.5627,30530.0
2018-03-07 10:50:00,51.09,51.11,50.99,51.04,23979.0,39.5627,39.5782,39.4852,39.5239,23979.0
2018-03-07 10:55:00,51.05,51.13,51.04,51.1,38707.0,39.5317,39.5936,39.5239,39.5704,38707.0
2018-03-07 11:00:00,51.09,51.1,51.03,51.03,44462.0,39.5627,39.5704,39.5162,39.5162,44462.0
2018-03-07 11:05:00,51.03,51.09,51.01,51.08,33939.0,39.5162,39.5627,39.5007,39.5549,33939.0
2018-03-07 11:10:00,51.08,51.18,51.07,51.16,91209.0,39.5549,39.6324,39.5472,39.6169,91209.0
2018-03-07 11:15:00,51.16,51.24,51.1,51.23,75794.0,39.6169,39.6788,39.5704,39.6711,75794.0
2018-03-07 11:20:00,51.22,51.34,51.2,51.25,163512.0,39.6633,39.7563,39.6478,39.6866,163512.0
2018-03-07 11:25:00,51.25,51.29,51.16,51.16,92329.0,39.6866,39.7175,39.6169,39.6169,92329.0
2018-03-07 11:30:00,51.16,51.27,51.16,51.2,24220.0,39.6169,39.7021,39.6169,39.6478,24220.0
2018-03-07 11:35:00,51.21,51.21,51.17,51.2,19426.0,39.6556,39.6556,39.6246,39.6478,19426.0
2018-03-07 11:40:00,51.2,51.25,51.17,51.17,21411.0,39.6478,39.6866,39.6246,39.6246,21411.0
2018-03-07 11:45:00,51.17,51.17,51.06,51.07,35916.0,39.6246,39.6246,39.5394,39.5472,35916.0
2018-03-07 11:50:00,51.07,51.07,50.96,50.97,21776.0,39.5472,39.5472,39.462,39.4697,21776.0
2018-03-07 11:55:00,50.97,51.0,50.92,50.93,21633.0,39.4697,39.493,39.431,39.4388,21633.0
2018-03-07 12:00:00,50.93,50.97,50.83,50.87,28661.0,39.4388,39.4697,39.3613,39.3923,28661.0
2018-03-07 12:05:00,50.86,50.91,50.82,50.83,19801.0,39.3846,39.4233,39.3536,39.3613,19801.0
2018-03-07 12:10:00,50.83,50.86,50.8,50.86,15514.0,39.3613,39.3846,39.3381,39.3846,15514.0
2018-03-07 12:15:00,50.85,50.95,50.8,50.93,22876.0,39.3768,39.4543,39.3381,39.4388,22876.0
2018-03-07 12:20:00,50.94,50.94,50.86,50.9,19609.0,39.4465,39.4465,39.3846,39.4155,19609.0
2018-03-07 12:25:00,50.89,50.92,50.85,50.86,12049.0,39.4078,39.431,39.3768,39.3846,12049.0
2018-03-07 12:30:00,50.86,50.86,50.75,50.83,24392.0,39.3846,39.3846,39.2994,39.3613,24392.0
2018-03-07 12:35:00,50.84,50.86,50.81,50.83,18737.0,39.3691,39.3846,39.3458,39.3613,18737.0
2018-03-07 12:40:00,50.81,50.85,50.79,50.83,24002.0,39.3458,39.3768,39.3304,39.3613,24002.0
2018-03-07 12:45:00,50.82,50.88,50.82,50.83,17969.0,39.3536,39.4,39.3536,39.3613,17969.0
2018-03-07 12:50:00,50.83,50.83,50.79,50.81,11268.0,39.3613,39.3613,39.3304,39.3458,11268.0
2018-03-07 12:55:00,50.81,50.83,50.79,50.8,9822.0,39.3458,39.3613,39.3304,39.3381,9822.0
2018-03-07 13:00:00,50.79,50.8,50.72,50.72,12003.0,39.3304,39.3381,39.2761,39.2761,12003.0
2018-03-07 13:05:00,50.72,50.78,50.7,50.77,12732.0,39.2761,39.3226,39.2607,39.3149,12732.0
2018-03-07 13:10:00,50.76,50.77,50.72,50.73,9171.0,39.3071,39.3149,39.2761,39.2839,9171.0
2018-03-07 13:15:00,50.74,50.74,50.69,50.74,53147.0,39.2916,39.2916,39.2529,39.2916,53147.0
2018-03-07 13:20:00,50.74,50.85,50.73,50.83,21477.0,39.2916,39.3768,39.2839,39.3613,21477.0
2018-03-07 13:25:00,50.83,50.88,50.83,50.87,27292.0,39.3613,39.4,39.3613,39.3923,27292.0
2018-03-07 13:30:00,50.87,50.9,50.84,50.87,25798.0,39.3923,39.4155,39.3691,39.3923,25798.0
2018-03-07 13:35:00,50.87,50.88,50.85,50.85,25456.0,39.3923,39.4,39.3768,39.3768,25456.0
2018-03-07 13:40:00,50.86,50.87,50.83,50.87,30507.0,39.3846,39.3923,39.3613,39.3923,30507.0
2018-03-07 13:45:00,50.88,50.91,50.85,50.88,14336.0,39.4,39.4233,39.3768,39.4,14336.0
2018-03-07 13:50:00,50.88,50.9,50.87,50.89,12625.0,39.4,39.4155,39.3923,39.4078,12625.0
2018-03-07 13:55:00,50.89,50.89,50.84,50.86,37337.0,39.4078,39.4078,39.3691,39.3846,37337.0
2018-03-07 14:00:00,50.86,50.86,50.79,50.83,22305.0,39.3846,39.3846,39.3304,39.3613,22305.0
2018-03-07 14:05:00,50.83,50.84,50.75,50.82,48044.0,39.3613,39.3691,39.2994,39.3536,48044.0
2018-03-07 14:10:00,50.83,50.9,50.83,50.9,46732.0,39.3613,39.4155,39.3613,39.4155,46732.0
2018-03-07 14:15:00,50.89,50.96,50.88,50.91,27087.0,39.4078,39.462,39.4,39.4233,27087.0
2018-03-07 14:20:00,50.92,50.93,50.88,50.88,8133.0,39.431,39.4388,39.4,39.4,8133.0
2018-03-07 14:25:00,50.89,50.9,50.84,50.87,15029.0,39.4078,39.4155,39.3691,39.3923,15029.0
2018-03-07 14:30:00,50.86,50.93,50.86,50.91,21201.0,39.3846,39.4388,39.3846,39.4233,21201.0
2018-03-07 14:35:00,50.9,50.91,50.86,50.86,10483.0,39.4155,39.4233,39.3846,39.3846,10483.0
2018-03-07 14:40:00,50.87,50.88,50.76,50.77,47021.0,39.3923,39.4,39.3071,39.3149,47021.0
2018-03-07 14:45:00,50.78,50.79,50.71,50.73,38155.0,39.3226,39.3304,39.2684,39.2839,38155.0
2018-03-07 14:50:00,50.73,50.76,50.67,50.76,49105.0,39.2839,39.3071,39.2374,39.3071,49105.0
2018-03-07 14:55:00,50.74,50.81,50.74,50.81,15211.0,39.2916,39.3458,39.2916,39.3458,15211.0
2018-03-07 15:00:00,50.82,50.83,50.79,50.81,46119.0,39.3536,39.3613,39.3304,39.3458,46119.0
2018-03-07 15:05:00,50.81,50.92,50.81,50.9,30759.0,39.3458,39.431,39.3458,39.4155,30759.0
2018-03-07 15:10:00,50.91,50.92,50.88,50.89,23074.0,39.4233,39.431,39.4,39.4078,23074.0
2018-03-07 15:15:00,50.89,50.91,50.85,50.88,26418.0,39.4078,39.4233,39.3768,39.4,26418.0
2018-03-07 15:20:00,50.87,50.92,50.84,50.91,40196.0,39.3923,39.431,39.3691,39.4233,40196.0
2018-03-07 15:25:00,50.91,50.98,50.91,50.98,28107.0,39.4233,39.4775,39.4233,39.4775,28107.0
2018-03-07 15:30:00,50.98,51.02,50.96,51.0,136786.0,39.4775,39.5085,39.462,39.493,136786.0
2018-03-07 15:35:00,51.01,51.06,51.0,51.04,69751.0,39.5007,39.5394,39.493,39.5239,69751.0
2018-03-07 15:40:00,51.05,51.1,51.03,51.06,82990.0,39.5317,39.5704,39.5162,39.5394,82990.0
2018-03-07 15:45:00,51.06,51.07,51.01,51.03,72022.0,39.5394,39.5472,39.5007,39.5162,72022.0
2018-03-07 15:50:00,51.04,51.05,50.96,51.02,114189.0,39.5239,39.5317,39.462,39.5085,114189.0
2018-03-07 15:55:00,51.03,51.07,51.01,51.06,278541.0,39.5162,39.5472,39.5007,39.5394,278541.0
2018-03-08 09:30:00,51.18,51.22,50.99,51.16,62928.0,39.6324,39.6633,39.4852,39.6169,62928.0
2018-03-08 09:35:00,51.2,51.22,51.02,51.02,35825.0,39.6478,39.6633,39.5085,39.5085,35825.0
2018-03-08 09:40:00,51.0,51.02,50.91,50.99,25951.0,39.493,39.5085,39.4233,39.4852,25951.0
2018-03-08 09:45:00,51.0,51.09,50.94,51.0,36126.0,39.493,39.5627,39.4465,39.493,36126.0
2018-03-08 09:50:00,51.0,51.03,50.97,50.99,34549.0,39.493,39.5162,39.4697,39.4852,34549.0
2018-03-08 09:55:00,51.0,51.08,50.99,51.01,35475.0,39.493,39.5549,39.4852,39.5007,35475.0
2018-03-08 10:00:00,51.01,51.12,51.01,51.11,35243.0,39.5007,39.5859,39.5007,39.5782,35243.0
2018-03-08 10:05:00,51.1,51.25,51.1,51.24,31708.0,39.5704,39.6866,39.5704,39.6788,31708.0
2018-03-08 10:10:00,51.23,51.23,51.18,51.23,19035.0,39.6711,39.6711,39.6324,39.6711,19035.0
2018-03-08 10:15:00,51.22,51.22,51.13,51.2,15713.0,39.6633,39.6633,39.5936,39.6478,15713.0
2018-03-08 10:20:00,51.2,51.25,51.19,51.24,49494.0,39.6478,39.6866,39.6401,39.6788,49494.0
2018-03-08 10:25:00,51.23,51.26,51.17,51.18,34643.0,39.6711,39.6943,39.6246,39.6324,34643.0
2018-03-08 10:30:00,51.17,51.28,51.15,51.25,28910.0,39.6246,39.7098,39.6091,39.6866,28910.0
2018-03-08 10:35:00,51.25,51.29,51.21,51.22,28004.0,39.6866,39.7175,39.6556,39.6633,28004.0
2018-03-08 10:40:00,51.22,51.25,51.21,51.23,15344.0,39.6633,39.6866,39.6556,39.6711,15344.0
2018-03-08 10:45:00,51.24,51.35,51.21,51.35,54239.0,39.6788,39.764,39.6556,39.764,54239.0
2018-03-08 10:50:00,51.35,51.37,51.31,51.35,48430.0,39.764,39.7795,39.733,39.764,48430.0
2018-03-08 10:55:00,51.36,51.38,51.3,51.33,22152.0,39.7717,39.7872,39.7253,39.7485,22152.0
2018-03-08 11:00:00,51.33,51.34,51.31,51.31,29439.0,39.7485,39.7563,39.733,39.733,29439.0
2018-03-08 11:05:00,51.31,51.32,51.27,51.3,22190.0,39.733,39.7408,39.7021,39.7253,22190.0
2018-03-08 11:10:00,51.3,51.36,51.3,51.36,13954.0,39.7253,39.7717,39.7253,39.7717,13954.0
2018-03-08 11:15:00,51.36,51.47,51.36,51.41,53483.0,39.7717,39.8569,39.7717,39.8105,53483.0
2018-03-08 11:20:00,51.41,51.45,51.41,51.44,14638.0,39.8105,39.8414,39.8105,39.8337,14638.0
2018-03-08 11:25:00,51.43,51.47,51.42,51.45,18736.0,39.826,39.8569,39.8182,39.8414,18736.0
2018-03-08 11:30:00,51.45,51.45,51.36,51.39,14087.0,39.8414,39.8414,39.7717,39.795,14087.0
2018-03-08 11:35:00,51.38,51.41,51.33,51.41,27126.0,39.7872,39.8105,39.7485,39.8105,27126.0
2018-03-08 11:40:00,51.41,51.49,51.39,51.47,42760.0,39.8105,39.8724,39.795,39.8569,42760.0
2018-03-08 11:45:00,51.48,51.5,51.44,51.49,25414.0,39.8647,39.8802,39.8337,39.8724,25414.0
2018-03-08 11:50:00,51.49,51.53,51.47,51.52,36806.0,39.8724,39.9034,39.8569,39.8956,36806.0
2018-03-08 11:55:00,51.52,51.6,51.5,51.6,37147.0,39.8956,39.9576,39.8802,39.9576,37147.0
2018-03-08 12:00:00,51.6,51.6,51.52,51.53,36041.0,39.9576,39.9576,39.8956,39.9034,36041.0
2018-03-08 12:05:00,51.53,51.56,51.5,51.5,29223.0,39.9034,39.9266,39.8802,39.8802,29223.0
2018-03-08 12:10:00,51.51,51.56,51.49,51.54,23281.0,39.8879,39.9266,39.8724,39.9111,23281.0
2018-03-08 12:15:00,51.54,51.57,51.53,51.56,21469.0,39.9111,39.9344,39.9034,39.9266,21469.0
2018-03-08 12:20:00,51.55,51.56,51.5,51.51,19873.0,39.9189,39.9266,39.8802,39.8879,19873.0
2018-03-08 12:25:00,51.5,51.54,51.49,51.54,26201.0,39.8802,39.9111,39.8724,39.9111,26201.0
2018-03-08 12:30:00,51.54,51.55,51.47,51.49,20397.0,39.9111,39.9189,39.8569,39.8724,20397.0
2018-03-08 12:35:00,51.48,51.58,51.48,51.58,106136.0,39.8647,39.9421,39.8647,39.9421,106136.0
2018-03-08 12:40:00,51.58,51.6,51.56,51.58,22597.0,39.9421,39.9576,39.9266,39.9421,22597.0
2018-03-08 12:45:00,51.58,51.59,51.54,51.54,19863.0,39.9421,39.9499,39.9111,39.9111,19863.0
2018-03-08 12:50:00,51.55,51.56,51.49,51.54,41168.0,39.9189,39.9266,39.8724,39.9111,41168.0
2018-03-08 12:55:00,51.55,51.57,51.53,51.57,39134.0,39.9189,39.9344,39.9034,39.9344,39134.0
2018-03-08 13:00:00,51.58,51.61,51.58,51.6,44953.0,39.9421,39.9653,39.9421,39.9576,44953.0
2018-03-08 13:05:00,51.59,51.61,51.56,51.57,51616.0,39.9499,39.9653,39.9266,39.9344,51616.0
2018-03-08 13:10:00,51.57,51.6,51.56,51.6,30562.0,39.9344,39.9576,39.9266,39.9576,30562.0
2018-03-08 13:15:00,51.6,51.65,51.6,51.64,44763.0,39.9576,39.9963,39.9576,39.9886,44763.0
2018-03-08 13:20:00,51.64,51.64,51.61,51.62,21748.0,39.9886,39.9886,39.9653,39.9731,21748.0
2018-03-08 13:25:00,51.62,51.63,51.55,51.58,29120.0,39.9731,39.9808,39.9189,39.9421,29120.0
2018-03-08 13:30:00,51.58,51.65,51.58,51.65,45892.0,39.9421,39.9963,39.9421,39.9963,45892.0
2018-03-08 13:35:00,51.65,51.68,51.63,51.68,55581.0,39.9963,40.0195,39.9808,40.0195,55581.0
2018-03-08 13:40:00,51.68,51.68,51.64,51.65,29018.0,40.0195,40.0195,39.9886,39.9963,29018.0
2018-03-08 13:45:00,51.65,51.71,51.64,51.71,27341.0,39.9963,40.0428,39.9886,40.0428,27341.0
2018-03-08 13:50:00,51.71,51.75,51.7,51.75,37626.0,40.0428,40.0738,40.035,40.0738,37626.0
2018-03-08 13:55:00,51.74,51.79,51.73,51.78,50812.0,40.066,40.1047,40.0583,40.097,50812.0
2018-03-08 14:00:00,51.78,51.79,51.72,51.74,90210.0,40.097,40.1047,40.0505,40.066,90210.0
2018-03-08 14:05:00,51.74,51.76,51.67,51.68,47355.0,40.066,40.0815,40.0118,40.0195,47355.0
2018-03-08 14:10:00,51.67,51.68,51.66,51.66,18127.0,40.0118,40.0195,40.0041,40.0041,18127.0
2018-03-08 14:15:00,51.67,51.72,51.65,51.72,33679.0,40.0118,40.0505,39.9963,40.0505,33679.0
2018-03-08 14:20:00,51.72,51.73,51.7,51.71,26145.0,40.0505,40.0583,40.035,40.0428,26145.0
2018-03-08 14:25:00,51.71,51.72,51.69,51.71,29270.0,40.0428,40.0505,40.0273,40.0428,29270.0
2018-03-08 14:30:00,51.7,51.71,51.65,51.68,33624.0,40.035,40.0428,39.9963,40.0195,33624.0
2018-03-08 14:35:00,51.67,51.68,51.65,51.67,23385.0,40.0118,40.0195,39.9963,40.0118,23385.0
2018-03-08 14:40:00,51.68,51.69,51.63,51.65,33586.0,40.0195,40.0273,39.9808,39.9963,33586.0
2018-03-08 14:45:00,51.65,51.69,51.64,51.68,36110.0,39.9963,40.0273,39.9886,40.0195,36110.0
2018-03-08 14:50:00,51.67,51.7,51.66,51.67,26554.0,40.0118,40.035,40.0041,40.0118,26554.0
2018-03-08 14:55:00,51.66,51.7,51.64,51.64,43807.0,40.0041,40.035,39.9886,39.9886,43807.0
2018-03-08 15:00:00,51.65,51.65,51.54,51.55,31630.0,39.9963,39.9963,39.9111,39.9189,31630.0
2018-03-08 15:05:00,51.55,51.58,51.52,51.52,35101.0,39.9189,39.9421,39.8956,39.8956,35101.0
2018-03-08 15:10:00,51.52,51.54,51.51,51.53,26465.0,39.8956,39.9111,39.8879,39.9034,26465.0
2018-03-08 15:15:00,51.53,51.66,51.52,51.66,106108.0,39.9034,40.0041,39.8956,40.0041,106108.0
2018-03-08 15:20:00,51.67,51.74,51.67,51.7,150387.0,40.0118,40.066,40.0118,40.035,150387.0
2018-03-08 15:25:00,51.7,51.71,51.57,51.64,59134.0,40.035,40.0428,39.9344,39.9886,59134.0
2018-03-08 15:30:00,51.64,51.73,51.57,51.72,67698.0,39.9886,40.0583,39.9344,40.0505,67698.0
2018-03-08 15:35:00,51.71,51.72,51.63,51.63,54356.0,40.0428,40.0505,39.9808,39.9808,54356.0
2018-03-08 15:40:00,51.63,51.65,51.6,51.62,57925.0,39.9808,39.9963,39.9576,39.9731,57925.0
2018-03-08 15:45:00,51.62,51.67,51.58,51.64,113498.0,39.9731,40.0118,39.9421,39.9886,113498.0
2018-03-08 15:50:00,51.65,51.7,51.64,51.66,98870.0,39.9963,40.035,39.9886,40.0041,98870.0
2018-03-08 15:55:00,51.67,51.71,51.63,51.71,249305.0,40.0118,40.0428,39.9808,40.0428,249305.0
2018-03-09 09:30:00,51.9,51.98,51.66,51.7,75814.0,40.1899,40.2519,40.0041,40.035,75814.0
2018-03-09 09:35:00,51.69,51.8,51.69,51.74,18215.0,40.0273,40.1125,40.0273,40.066,18215.0
2018-03-09 09:40:00,51.73,51.8,51.67,51.73,17150.0,40.0583,40.1125,40.0118,40.0583,17150.0
2018-03-09 09:45:00,51.74,51.84,51.72,51.79,48667.0,40.066,40.1434,40.0505,40.1047,48667.0
2018-03-09 09:50:00,51.79,51.93,51.77,51.83,45128.0,40.1047,40.2131,40.0892,40.1357,45128.0
2018-03-09 09:55:00,51.82,51.84,51.74,51.78,29972.0,40.128,40.1434,40.066,40.097,29972.0
2018-03-09 10:00:00,51.76,51.8,51.7,51.76,71164.0,40.0815,40.1125,40.035,40.0815,71164.0
2018-03-09 10:05:00,51.76,51.84,51.71,51.8,50020.0,40.0815,40.1434,40.0428,40.1125,50020.0
2018-03-09 10:10:00,51.81,51.84,51.76,51.8,19974.0,40.1202,40.1434,40.0815,40.1125,19974.0
2018-03-09 10:15:00,51.8,51.86,51.73,51.74,44456.0,40.1125,40.1589,40.0583,40.066,44456.0
2018-03-09 10:20:00,51.74,51.77,51.71,51.75,10120.0,40.066,40.0892,40.0428,40.0738,10120.0
2018-03-09 10:25:00,51.76,51.83,51.75,51.82,18666.0,40.0815,40.1357,40.0738,40.128,18666.0
2018-03-09 10:30:00,51.82,51.82,51.71,51.71,19658.0,40.128,40.128,40.0428,40.0428,19658.0
2018-03-09 10:35:00,51.71,51.75,51.66,51.66,19167.0,40.0428,40.0738,40.0041,40.0041,19167.0
2018-03-09 10:40:00,51.67,51.73,51.67,51.7,19550.0,40.0118,40.0583,40.0118,40.035,19550.0
2018-03-09 10:45:00,51.71,51.74,51.67,51.69,33234.0,40.0428,40.066,40.0118,40.0273,33234.0
2018-03-09 10:50:00,51.7,51.72,51.66,51.67,16648.0,40.035,40.0505,40.0041,40.0118,16648.0
2018-03-09 10:55:00,51.67,51.68,51.6,51.61,17631.0,40.0118,40.0195,39.9576,39.9653,17631.0
2018-03-09 11:00:00,51.61,51.62,51.54,51.54,22257.0,39.9653,39.9731,39.9111,39.9111,22257.0
2018-03-09 11:05:00,51.54,51.55,51.48,51.55,35220.0,39.9111,39.9189,39.8647,39.9189,35220.0
2018-03-09 11:10:00,51.54,51.57,51.51,51.52,11114.0,39.9111,39.9344,39.8879,39.8956,11114.0
2018-03-09 11:15:00,51.52,51.54,51.49,51.51,13148.0,39.8956,39.9111,39.8724,39.8879,13148.0
2018-03-09 11:20:00,51.5,51.51,51.44,51.46,22096.0,39.8802,39.8879,39.8337,39.8492,22096.0
2018-03-09 11:25:00,51.47,51.51,51.44,51.51,15688.0,39.8569,39.8879,39.8337,39.8879,15688.0
2018-03-09 11:30:00,51.51,51.55,51.46,51.54,14310.0,39.8879,39.9189,39.8492,39.9111,14310.0
2018-03-09 11:35:00,51.54,51.56,51.51,51.54,14267.0,39.9111,39.9266,39.8879,39.9111,14267.0
2018-03-09 11:40:00,51.55,51.58,51.53,51.58,21296.0,39.9189,39.9421,39.9034,39.9421,21296.0
2018-03-09 11:45:00,51.58,51.58,51.45,51.47,29392.0,39.9421,39.9421,39.8414,39.8569,29392.0
2018-03-09 11:50:00,51.47,51.49,51.44,51.49,10790.0,39.8569,39.8724,39.8337,39.8724,10790.0
2018-03-09 11:55:00,51.5,51.52,51.46,51.48,9199.0,39.8802,39.8956,39.8492,39.8647,9199.0
2018-03-09 12:00:00,51.48,51.48,51.44,51.45,15913.0,39.8647,39.8647,39.8337,39.8414,15913.0
2018-03-09 12:05:00,51.44,51.56,51.42,51.55,57572.0,39.8337,39.9266,39.8182,39.9189,57572.0
2018-03-09 12:10:00,51.56,51.63,51.56,51.56,17094.0,39.9266,39.9808,39.9266,39.9266,17094.0
2018-03-09 12:15:00,51.57,51.6,51.57,51.59,13068.0,39.9344,39.9576,39.9344,39.9499,13068.0
2018-03-09 12:20:00,51.58,51.64,51.58,51.64,11672.0,39.9421,39.9886,39.9421,39.9886,11672.0
2018-03-09 12:25:00,51.63,51.65,51.59,51.64,20088.0,39.9808,39.9963,39.9499,39.9886,20088.0
2018-03-09 12:30:00,51.63,51.64,51.61,51.62,7779.0,39.9808,39.9886,39.9653,39.9731,7779.0
2018-03-09 12:35:00,51.63,51.63,51.56,51.56,12560.0,39.9808,39.9808,39.9266,39.9266,12560.0
2018-03-09 12:40:00,51.56,51.57,51.53,51.55,21909.0,39.9266,39.9344,39.9034,39.9189,21909.0
2018-03-09 12:45:00,51.55,51.62,51.55,51.59,13337.0,39.9189,39.9731,39.9189,39.9499,13337.0
2018-03-09 12:50:00,51.58,51.59,51.56,51.57,11750.0,39.9421,39.9499,39.9266,39.9344,11750.0
2018-03-09 12:55:00,51.57,51.59,51.56,51.57,7612.0,39.9344,39.9499,39.9266,39.9344,7612.0
2018-03-09 13:00:00,51.56,51.6,51.55,51.59,28026.0,39.9266,39.9576,39.9189,39.9499,28026.0
2018-03-09 13:05:00,51.6,51.64,51.58,51.63,8626.0,39.9576,39.9886,39.9421,39.9808,8626.0
2018-03-09 13:10:00,51.63,51.7,51.61,51.65,12081.0,39.9808,40.035,39.9653,39.9963,12081.0
2018-03-09 13:15:00,51.66,51.67,51.57,51.62,16106.0,40.0041,40.0118,39.9344,39.9731,16106.0
2018-03-09 13:20:00,51.62,51.63,51.59,51.59,7319.0,39.9731,39.9808,39.9499,39.9499,7319.0
2018-03-09 13:25:00,51.6,51.62,51.58,51.61,8673.0,39.9576,39.9731,39.9421,39.9653,8673.0
2018-03-09 13:30:00,51.61,51.62,51.6,51.62,11346.0,39.9653,39.9731,39.9576,39.9731,11346.0
2018-03-09 13:35:00,51.62,51.62,51.57,51.59,29796.0,39.9731,39.9731,39.9344,39.9499,29796.0
2018-03-09 13:40:00,51.58,51.59,51.53,51.57,12235.0,39.9421,39.9499,39.9034,39.9344,12235.0
2018-03-09 13:45:00,51.57,51.6,51.53,51.53,8464.0,39.9344,39.9576,39.9034,39.9034,8464.0
2018-03-09 13:50:00,51.54,51.56,51.48,51.48,16636.0,39.9111,39.9266,39.8647,39.8647,16636.0
2018-03-09 13:55:00,51.48,51.49,51.44,51.44,12054.0,39.8647,39.8724,39.8337,39.8337,12054.0
2018-03-09 14:00:00,51.44,51.46,51.42,51.43,13069.0,39.8337,39.8492,39.8182,39.826,13069.0
2018-03-09 14:05:00,51.43,51.45,51.42,51.43,20376.0,39.826,39.8414,39.8182,39.826,20376.0
2018-03-09 14:10:00,51.43,51.44,51.39,51.39,17356.0,39.826,39.8337,39.795,39.795,17356.0
2018-03-09 14:15:00,51.38,51.39,51.36,51.36,15933.0,39.7872,39.795,39.7717,39.7717,15933.0
2018-03-09 14:20:00,51.37,51.37,51.31,51.32,14186.0,39.7795,39.7795,39.733,39.7408,14186.0
2018-03-09 14:25:00,51.32,51.32,51.28,51.32,20406.0,39.7408,39.7408,39.7098,39.7408,20406.0
2018-03-09 14:30:00,51.32,51.37,51.31,51.35,14384.0,39.7408,39.7795,39.733,39.764,14384.0
2018-03-09 14:35:00,51.34,51.39,51.33,51.39,19440.0,39.7563,39.795,39.7485,39.795,19440.0
2018-03-09 14:40:00,51.39,51.43,51.38,51.42,13896.0,39.795,39.826,39.7872,39.8182,13896.0
2018-03-09 14:45:00,51.41,51.42,51.35,51.37,11965.0,39.8105,39.8182,39.764,39.7795,11965.0
2018-03-09 14:50:00,51.37,51.38,51.33,51.34,16782.0,39.7795,39.7872,39.7485,39.7563,16782.0
2018-03-09 14:55:00,51.35,51.4,51.34,51.39,15579.0,39.764,39.8027,39.7563,39.795,15579.0
2018-03-09 15:00:00,51.4,51.4,51.37,51.38,13061.0,39.8027,39.8027,39.7795,39.7872,13061.0
2018-03-09 15:05:00,51.38,51.39,51.33,51.33,18457.0,39.7872,39.795,39.7485,39.7485,18457.0
2018-03-09 15:10:00,51.33,51.33,51.29,51.3,27361.0,39.7485,39.7485,39.7175,39.7253,27361.0
2018-03-09 15:15:00,51.3,51.3,51.2,51.21,24716.0,39.7253,39.7253,39.6478,39.6556,24716.0
2018-03-09 15:20:00,51.21,51.23,51.19,51.22,40060.0,39.6556,39.6711,39.6401,39.6633,40060.0
2018-03-09 15:25:00,51.21,51.22,51.16,51.2,54961.0,39.6556,39.6633,39.6169,39.6478,54961.0
2018-03-09 15:30:00,51.2,51.22,51.19,51.2,47258.0,39.6478,39.6633,39.6401,39.6478,47258.0
2018-03-09 15:35:00,51.19,51.25,51.19,51.24,67011.0,39.6401,39.6866,39.6401,39.6788,67011.0
2018-03-09 15:40:00,51.24,51.29,51.23,51.23,60447.0,39.6788,39.7175,39.6711,39.6711,60447.0
2018-03-09 15:45:00,51.23,51.26,51.2,51.22,94459.0,39.6711,39.6943,39.6478,39.6633,94459.0
2018-03-09 15:50:00,51.22,51.35,51.21,51.34,77265.0,39.6633,39.764,39.6556,39.7563,77265.0
2018-03-09 15:55:00,51.34,51.45,51.34,51.44,153101.0,39.7563,39.8414,39.7563,39.8337,153101.0
2018-03-12 09:30:00,51.58,51.96,51.58,51.87,110159.0,39.9421,40.2364,39.9421,40.1667,110159.0
2018-03-12 09:35:00,51.88,52.13,51.83,52.04,57706.0,40.1744,40.368,40.1357,40.2983,57706.0
2018-03-12 09:40:00,52.06,52.2,52.06,52.11,38565.0,40.3138,40.4222,40.3138,40.3525,38565.0
2018-03-12 09:45:00,52.14,52.32,52.1,52.28,46526.0,40.3758,40.5151,40.3448,40.4842,46526.0
2018-03-12 09:50:00,52.3,52.48,52.29,52.38,55003.0,40.4997,40.639,40.4919,40.5616,55003.0
2018-03-12 09:55:00,52.37,52.37,52.25,52.36,39279.0,40.5539,40.5539,40.4609,40.5461,39279.0
2018-03-12 10:00:00,52.37,52.41,52.3,52.38,44471.0,40.5539,40.5848,40.4997,40.5616,44471.0
2018-03-12 10:05:00,52.38,52.44,52.36,52.38,40495.0,40.5616,40.6081,40.5461,40.5616,40495.0
2018-03-12 10:10:00,52.39,52.48,52.33,52.37,31309.0,40.5694,40.639,40.5229,40.5539,31309.0
2018-03-12 10:15:00,52.37,52.45,52.36,52.39,28016.0,40.5539,40.6158,40.5461,40.5694,28016.0
2018-03-12 10:20:00,52.39,52.4,52.26,52.27,32439.0,40.5694,40.5771,40.4687,40.4764,32439.0
2018-03-12 10:25:00,52.28,52.34,52.22,52.23,46856.0,40.4842,40.5306,40.4377,40.4455,46856.0
2018-03-12 10:30:00,52.23,52.23,52.13,52.18,41352.0,40.4455,40.4455,40.368,40.4067,41352.0
2018-03-12 10:35:00,52.18,52.19,52.08,52.1,68665.0,40.4067,40.4145,40.3293,40.3448,68665.0
2018-03-12 10:40:00,52.1,52.15,52.04,52.04,47705.0,40.3448,40.3835,40.2983,40.2983,47705.0
2018-03-12 10:45:00,52.03,52.19,52.02,52.17,33075.0,40.2906,40.4145,40.2828,40.399,33075.0
2018-03-12 10:50:00,52.17,52.17,52.09,52.1,36290.0,40.399,40.399,40.337,40.3448,36290.0
2018-03-12 10:55:00,52.11,52.21,52.11,52.15,38842.0,40.3525,40.43,40.3525,40.3835,38842.0
2018-03-12 11:00:00,52.14,52.16,52.07,52.11,29797.0,40.3758,40.3912,40.3216,40.3525,29797.0
2018-03-12 11:05:00,52.1,52.18,52.06,52.14,39112.0,40.3448,40.4067,40.3138,40.3758,39112.0
2018-03-12 11:10:00,52.15,52.24,52.14,52.17,49707.0,40.3835,40.4532,40.3758,40.399,49707.0
2018-03-12 11:15:00,52.17,52.21,52.15,52.16,40091.0,40.399,40.43,40.3835,40.3912,40091.0
2018-03-12 11:20:00,52.15,52.29,52.15,52.29,26586.0,40.3835,40.4919,40.3835,40.4919,26586.0
2018-03-12 11:25:00,52.29,52.36,52.28,52.31,32671.0,40.4919,40.5461,40.4842,40.5074,32671.0
2018-03-12 11:30:00,52.32,52.34,52.29,52.33,22759.0,40.5151,40.5306,40.4919,40.5229,22759.0
2018-03-12 11:35:00,52.33,52.34,52.2,52.25,31863.0,40.5229,40.5306,40.4222,40.4609,31863.0
2018-03-12 11:40:00,52.26,52.29,52.21,52.26,22867.0,40.4687,40.4919,40.43,40.4687,22867.0
2018-03-12 11:45:00,52.26,52.29,52.19,52.26,28684.0,40.4687,40.4919,40.4145,40.4687,28684.0
2018-03-12 11:50:00,52.26,52.34,52.25,52.33,25447.0,40.4687,40.5306,40.4609,40.5229,25447.0
2018-03-12 11:55:00,52.32,52.36,52.25,52.26,22166.0,40.5151,40.5461,40.4609,40.4687,22166.0
2018-03-12 12:00:00,52.26,52.31,52.25,52.26,16772.0,40.4687,40.5074,40.4609,40.4687,16772.0
2018-03-12 12:05:00,52.27,52.27,52.22,52.24,31548.0,40.4764,40.4764,40.4377,40.4532,31548.0
2018-03-12 12:10:00,52.25,52.25,52.14,52.24,28208.0,40.4609,40.4609,40.3758,40.4532,28208.0
2018-03-12 12:15:00,52.24,52.26,52.22,52.26,22763.0,40.4532,40.4687,40.4377,40.4687,22763.0
2018-03-12 12:20:00,52.26,52.29,52.22,52.28,20687.0,40.4687,40.4919,40.4377,40.4842,20687.0
2018-03-12 12:25:00,52.28,52.3,52.24,52.27,20476.0,40.4842,40.4997,40.4532,40.4764,20476.0
2018-03-12 12:30:00,52.27,52.29,52.24,52.26,17329.0,40.4764,40.4919,40.4532,40.4687,17329.0
2018-03-12 12:35:00,52.26,52.26,52.19,52.25,17710.0,40.4687,40.4687,40.4145,40.4609,17710.0
2018-03-12 12:40:00,52.25,52.28,52.24,52.27,21993.0,40.4609,40.4842,40.4532,40.4764,21993.0
2018-03-12 12:45:00,52.28,52.33,52.2,52.2,21373.0,40.4842,40.5229,40.4222,40.4222,21373.0
2018-03-12 12:50:00,52.2,52.23,52.18,52.19,14879.0,40.4222,40.4455,40.4067,40.4145,14879.0
2018-03-12 12:55:00,52.18,52.18,52.14,52.16,13822.0,40.4067,40.4067,40.3758,40.3912,13822.0
2018-03-12 13:00:00,52.17,52.18,52.15,52.16,14889.0,40.399,40.4067,40.3835,40.3912,14889.0
2018-03-12 13:05:00,52.17,52.19,52.15,52.17,12608.0,40.399,40.4145,40.3835,40.399,12608.0
2018-03-12 13:10:00,52.18,52.19,52.15,52.16,16530.0,40.4067,40.4145,40.3835,40.3912,16530.0
2018-03-12 13:15:00,52.17,52.21,52.16,52.17,19446.0,40.399,40.43,40.3912,40.399,19446.0
2018-03-12 13:20:00,52.16,52.17,52.09,52.09,15382.0,40.3912,40.399,40.337,40.337,15382.0
2018-03-12 13:25:00,52.1,52.1,52.06,52.09,11280.0,40.3448,40.3448,40.3138,40.337,11280.0
2018-03-12 13:30:00,52.09,52.09,52.06,52.07,9416.0,40.337,40.337,40.3138,40.3216,9416.0
2018-03-12 13:35:00,52.07,52.07,52.01,52.04,22955.0,40.3216,40.3216,40.2751,40.2983,22955.0
2018-03-12 13:40:00,52.05,52.06,51.98,52.0,20252.0,40.3061,40.3138,40.2519,40.2673,20252.0
2018-03-12 13:45:00,52.01,52.1,51.99,52.06,32269.0,40.2751,40.3448,40.2596,40.3138,32269.0
2018-03-12 13:50:00,52.05,52.09,52.05,52.08,15738.0,40.3061,40.337,40.3061,40.3293,15738.0
2018-03-12 13:55:00,52.08,52.13,52.07,52.13,38319.0,40.3293,40.368,40.3216,40.368,38319.0
2018-03-12 14:00:00,52.13,52.18,52.12,52.18,32003.0,40.368,40.4067,40.3603,40.4067,32003.0
2018-03-12 14:05:00,52.17,52.22,52.17,52.2,25261.0,40.399,40.4377,40.399,40.4222,25261.0
2018-03-12 14:10:00,52.2,52.21,52.13,52.15,18207.0,40.4222,40.43,40.368,40.3835,18207.0
2018-03-12 14:15:00,52.15,52.18,52.14,52.18,9691.0,40.3835,40.4067,40.3758,40.4067,9691.0
2018-03-12 14:20:00,52.18,52.18,52.13,52.18,18629.0,40.4067,40.4067,40.368,40.4067,18629.0
2018-03-12 14:25:00,52.18,52.2,52.15,52.15,21828.0,40.4067,40.4222,40.3835,40.3835,21828.0
2018-03-12 14:30:00,52.15,52.2,52.15,52.19,16152.0,40.3835,40.4222,40.3835,40.4145,16152.0
2018-03-12 14:35:00,52.19,52.2,52.15,52.16,18359.0,40.4145,40.4222,40.3835,40.3912,18359.0
2018-03-12 14:40:00,52.16,52.16,52.06,52.1,24478.0,40.3912,40.3912,40.3138,40.3448,24478.0
2018-03-12 14:45:00,52.11,52.11,52.04,52.05,15657.0,40.3525,40.3525,40.2983,40.3061,15657.0
2018-03-12 14:50:00,52.05,52.06,51.93,51.95,26407.0,40.3061,40.3138,40.2131,40.2286,26407.0
2018-03-12 14:55:00,51.95,52.01,51.95,51.99,21795.0,40.2286,40.2751,40.2286,40.2596,21795.0
2018-03-12 15:00:00,52.0,52.02,51.96,51.99,22536.0,40.2673,40.2828,40.2364,40.2596,22536.0
2018-03-12 15:05:00,52.0,52.03,51.98,52.02,33418.0,40.2673,40.2906,40.2519,40.2828,33418.0
2018-03-12 15:10:00,52.02,52.06,52.01,52.02,24918.0,40.2828,40.3138,40.2751,40.2828,24918.0
2018-03-12 15:15:00,52.03,52.08,52.0,52.08,23979.0,40.2906,40.3293,40.2673,40.3293,23979.0
2018-03-12 15:20:00,52.08,52.12,52.07,52.11,30274.0,40.3293,40.3603,40.3216,40.3525,30274.0
2018-03-12 15:25:00,52.12,52.14,52.07,52.1,33953.0,40.3603,40.3758,40.3216,40.3448,33953.0
2018-03-12 15:30:00,52.08,52.14,52.08,52.14,63516.0,40.3293,40.3758,40.3293,40.3758,63516.0
2018-03-12 15:35:00,52.14,52.15,52.08,52.09,33075.0,40.3758,40.3835,40.3293,40.337,33075.0
2018-03-12 15:40:00,52.09,52.12,52.03,52.05,68714.0,40.337,40.3603,40.2906,40.3061,68714.0
2018-03-12 15:45:00,52.05,52.08,52.04,52.07,63971.0,40.3061,40.3293,40.2983,40.3216,63971.0
2018-03-12 15:50:00,52.06,52.08,52.02,52.08,84929.0,40.3138,40.3293,40.2828,40.3293,84929.0
2018-03-12 15:55:00,52.08,52.08,51.96,51.98,237606.0,40.3293,40.3293,40.2364,40.2519,237606.0
2018-03-13 09:30:00,52.23,52.27,52.13,52.24,51904.0,40.4455,40.4764,40.368,40.4532,51904.0
2018-03-13 09:35:00,52.23,52.27,52.17,52.21,18550.0,40.4455,40.4764,40.399,40.43,18550.0
2018-03-13 09:40:00,52.22,52.28,52.16,52.28,14338.0,40.4377,40.4842,40.3912,40.4842,14338.0
2018-03-13 09:45:00,52.3,52.34,52.17,52.18,27370.0,40.4997,40.5306,40.399,40.4067,27370.0
2018-03-13 09:50:00,52.19,52.21,52.08,52.18,40188.0,40.4145,40.43,40.3293,40.4067,40188.0
2018-03-13 09:55:00,52.17,52.19,52.01,52.01,35776.0,40.399,40.4145,40.2751,40.2751,35776.0
2018-03-13 10:00:00,52.02,52.09,51.96,52.09,53892.0,40.2828,40.337,40.2364,40.337,53892.0
2018-03-13 10:05:00,52.1,52.1,51.95,51.99,70444.0,40.3448,40.3448,40.2286,40.2596,70444.0
2018-03-13 10:10:00,51.99,52.0,51.92,51.99,71184.0,40.2596,40.2673,40.2054,40.2596,71184.0
2018-03-13 10:15:00,51.99,52.04,51.93,51.98,70743.0,40.2596,40.2983,40.2131,40.2519,70743.0
2018-03-13 10:20:00,51.98,52.13,51.98,52.11,29466.0,40.2519,40.368,40.2519,40.3525,29466.0
2018-03-13 10:25:00,52.11,52.14,52.03,52.09,53798.0,40.3525,40.3758,40.2906,40.337,53798.0
2018-03-13 10:30:00,52.09,52.18,52.07,52.1,66427.0,40.337,40.4067,40.3216,40.3448,66427.0
2018-03-13 10:35:00,52.1,52.17,52.06,52.16,79218.0,40.3448,40.399,40.3138,40.3912,79218.0
2018-03-13 10:40:00,52.17,52.19,52.09,52.13,118726.0,40.399,40.4145,40.337,40.368,118726.0
2018-03-13 10:45:00,52.14,52.28,52.13,52.23,45932.0,40.3758,40.4842,40.368,40.4455,45932.0
2018-03-13 10:50:00,52.22,52.25,52.17,52.24,95232.0,40.4377,40.4609,40.399,40.4532,95232.0
2018-03-13 10:55:00,52.24,52.25,52.15,52.19,67680.0,40.4532,40.4609,40.3835,40.4145,67680.0
2018-03-13 11:00:00,52.19,52.32,52.17,52.31,34168.0,40.4145,40.5151,40.399,40.5074,34168.0
2018-03-13 11:05:00,52.31,52.35,52.25,52.3,28712.0,40.5074,40.5384,40.4609,40.4997,28712.0
2018-03-13 11:10:00,52.29,52.3,52.2,52.24,25508.0,40.4919,40.4997,40.4222,40.4532,25508.0
2018-03-13 11:15:00,52.24,52.28,52.22,52.24,79782.0,40.4532,40.4842,40.4377,40.4532,79782.0
2018-03-13 11:20:00,52.23,52.26,52.18,52.22,31417.0,40.4455,40.4687,40.4067,40.4377,31417.0
2018-03-13 11:25:00,52.22,52.25,52.21,52.23,45260.0,40.4377,40.4609,40.43,40.4455,45260.0
2018-03-13 11:30:00,52.24,52.28,52.19,52.23,52340.0,40.4532,40.4842,40.4145,40.4455,52340.0
2018-03-13 11:35:00,52.23,52.24,52.16,52.21,45914.0,40.4455,40.4532,40.3912,40.43,45914.0
2018-03-13 11:40:00,52.22,52.28,52.2,52.25,36130.0,40.4377,40.4842,40.4222,40.4609,36130.0
2018-03-13 11:45:00,52.24,52.31,52.22,52.26,31183.0,40.4532,40.5074,40.4377,40.4687,31183.0
2018-03-13 11:50:00,52.26,52.31,52.21,52.3,20432.0,40.4687,40.5074,40.43,40.4997,20432.0
2018-03-13 11:55:00,52.29,52.31,52.22,52.25,42794.0,40.4919,40.5074,40.4377,40.4609,42794.0
2018-03-13 12:00:00,52.26,52.29,52.2,52.2,31057.0,40.4687,40.4919,40.4222,40.4222,31057.0
2018-03-13 12:05:00,52.21,52.22,52.15,52.2,55162.0,40.43,40.4377,40.3835,40.4222,55162.0
2018-03-13 12:10:00,52.19,52.22,52.14,52.21,28324.0,40.4145,40.4377,40.3758,40.43,28324.0
2018-03-13 12:15:00,52.21,52.29,52.2,52.26,23654.0,40.43,40.4919,40.4222,40.4687,23654.0
2018-03-13 12:20:00,52.26,52.29,52.16,52.19,104088.0,40.4687,40.4919,40.3912,40.4145,104088.0
2018-03-13 12:25:00,52.18,52.24,52.18,52.23,34282.0,40.4067,40.4532,40.4067,40.4455,34282.0
2018-03-13 12:30:00,52.24,52.27,52.21,52.22,36021.0,40.4532,40.4764,40.43,40.4377,36021.0
2018-03-13 12:35:00,52.22,52.25,52.18,52.21,48926.0,40.4377,40.4609,40.4067,40.43,48926.0
2018-03-13 12:40:00,52.2,52.23,52.17,52.21,27210.0,40.4222,40.4455,40.399,40.43,27210.0
2018-03-13 12:45:00,52.21,52.26,52.18,52.22,31706.0,40.43,40.4687,40.4067,40.4377,31706.0
2018-03-13 12:50:00,52.22,52.32,52.22,52.3,54099.0,40.4377,40.5151,40.4377,40.4997,54099.0
2018-03-13 12:55:00,52.31,52.33,52.24,52.24,75269.0,40.5074,40.5229,40.4532,40.4532,75269.0
2018-03-13 13:00:00,52.25,52.28,52.22,52.24,38902.0,40.4609,40.4842,40.4377,40.4532,38902.0
2018-03-13 13:05:00,52.25,52.27,52.18,52.21,25201.0,40.4609,40.4764,40.4067,40.43,25201.0
2018-03-13 13:10:00,52.22,52.22,52.14,52.14,41387.0,40.4377,40.4377,40.3758,40.3758,41387.0
2018-03-13 13:15:00,52.15,52.15,52.01,52.01,61445.0,40.3835,40.3835,40.2751,40.2751,61445.0
2018-03-13 13:20:00,52.02,52.07,52.0,52.04,56078.0,40.2828,40.3216,40.2673,40.2983,56078.0
2018-03-13 13:25:00,52.05,52.05,51.96,52.03,46350.0,40.3061,40.3061,40.2364,40.2906,46350.0
2018-03-13 13:30:00,52.05,52.11,52.03,52.05,18585.0,40.3061,40.3525,40.2906,40.3061,18585.0
2018-03-13 13:35:00,52.05,52.08,52.05,52.06,11400.0,40.3061,40.3293,40.3061,40.3138,11400.0
2018-03-13 13:40:00,52.06,52.07,52.02,52.03,13854.0,40.3138,40.3216,40.2828,40.2906,13854.0
2018-03-13 13:45:00,52.02,52.1,52.0,52.08,20400.0,40.2828,40.3448,40.2673,40.3293,20400.0
2018-03-13 13:50:00,52.07,52.09,52.02,52.03,27025.0,40.3216,40.337,40.2828,40.2906,27025.0
2018-03-13 13:55:00,52.03,52.03,51.95,51.95,11717.0,40.2906,40.2906,40.2286,40.2286,11717.0
2018-03-13 14:00:00,51.95,51.96,51.92,51.95,41898.0,40.2286,40.2364,40.2054,40.2286,41898.0
2018-03-13 14:05:00,51.95,51.96,51.92,51.92,16468.0,40.2286,40.2364,40.2054,40.2054,16468.0
2018-03-13 14:10:00,51.92,51.92,51.85,51.86,25278.0,40.2054,40.2054,40.1512,40.1589,25278.0
2018-03-13 14:15:00,51.85,51.94,51.85,51.93,20279.0,40.1512,40.2209,40.1512,40.2131,20279.0
2018-03-13 14:20:00,51.92,51.93,51.88,51.89,13956.0,40.2054,40.2131,40.1744,40.1822,13956.0
2018-03-13 14:25:00,51.89,51.97,51.89,51.92,30700.0,40.1822,40.2441,40.1822,40.2054,30700.0
2018-03-13 14:30:00,51.93,51.96,51.92,51.94,21698.0,40.2131,40.2364,40.2054,40.2209,21698.0
2018-03-13 14:35:00,51.95,51.96,51.91,51.94,19921.0,40.2286,40.2364,40.1977,40.2209,19921.0
2018-03-13 14:40:00,51.94,51.94,51.91,51.92,16038.0,40.2209,40.2209,40.1977,40.2054,16038.0
2018-03-13 14:45:00,51.93,51.95,51.9,51.91,15879.0,40.2131,40.2286,40.1899,40.1977,15879.0
2018-03-13 14:50:00,51.91,51.92,51.85,51.85,32230.0,40.1977,40.2054,40.1512,40.1512,32230.0
2018-03-13 14:55:00,51.86,51.87,51.84,51.85,39677.0,40.1589,40.1667,40.1434,40.1512,39677.0
2018-03-13 15:00:00,51.86,51.89,51.83,51.84,34864.0,40.1589,40.1822,40.1357,40.1434,34864.0
2018-03-13 15:05:00,51.85,51.9,51.84,51.88,21482.0,40.1512,40.1899,40.1434,40.1744,21482.0
2018-03-13 15:10:00,51.89,51.94,51.87,51.92,28508.0,40.1822,40.2209,40.1667,40.2054,28508.0
2018-03-13 15:15:00,51.92,51.95,51.9,51.92,42212.0,40.2054,40.2286,40.1899,40.2054,42212.0
2018-03-13 15:20:00,51.92,51.93,51.9,51.93,17098.0,40.2054,40.2131,40.1899,40.2131,17098.0
2018-03-13 15:25:00,51.93,51.96,51.9,51.9,37269.0,40.2131,40.2364,40.1899,40.1899,37269.0
2018-03-13 15:30:00,51.91,51.98,51.9,51.93,40060.0,40.1977,40.2519,40.1899,40.2131,40060.0
2018-03-13 15:35:00,51.94,51.99,51.91,51.95,47058.0,40.2209,40.2596,40.1977,40.2286,47058.0
2018-03-13 15:40:00,51.96,51.96,51.9,51.9,61486.0,40.2364,40.2364,40.1899,40.1899,61486.0
2018-03-13 15:45:00,51.9,51.93,51.87,51.88,64302.0,40.1899,40.2131,40.1667,40.1744,64302.0
2018-03-13 15:50:00,51.89,51.96,51.88,51.94,132938.0,40.1822,40.2364,40.1744,40.2209,132938.0
2018-03-13 15:55:00,51.94,52.02,51.92,51.99,188047.0,40.2209,40.2828,40.2054,40.2596,188047.0
2018-03-14 09:30:00,52.1,52.37,52.1,52.35,47899.0,40.3448,40.5539,40.3448,40.5384,47899.0
2018-03-14 09:35:00,52.37,52.49,52.35,52.4,44338.0,40.5539,40.6468,40.5384,40.5771,44338.0
2018-03-14 09:40:00,52.39,52.48,52.3,52.41,45542.0,40.5694,40.639,40.4997,40.5848,45542.0
2018-03-14 09:45:00,52.41,52.6,52.41,52.57,53203.0,40.5848,40.732,40.5848,40.7087,53203.0
2018-03-14 09:50:00,52.56,52.85,52.56,52.85,51846.0,40.701,40.9256,40.701,40.9256,51846.0
2018-03-14 09:55:00,52.85,52.87,52.65,52.69,47260.0,40.9256,40.941,40.7707,40.8017,47260.0
2018-03-14 10:00:00,52.69,52.76,52.65,52.69,61596.0,40.8017,40.8559,40.7707,40.8017,61596.0
2018-03-14 10:05:00,52.69,52.7,52.59,52.61,78028.0,40.8017,40.8094,40.7242,40.7397,78028.0
2018-03-14 10:10:00,52.62,52.73,52.57,52.58,68556.0,40.7475,40.8326,40.7087,40.7165,68556.0
2018-03-14 10:15:00,52.57,52.57,52.43,52.45,59763.0,40.7087,40.7087,40.6003,40.6158,59763.0
2018-03-14 10:20:00,52.45,52.5,52.41,52.47,51115.0,40.6158,40.6545,40.5848,40.6313,51115.0
2018-03-14 10:25:00,52.48,52.49,52.39,52.39,18697.0,40.639,40.6468,40.5694,40.5694,18697.0
2018-03-14 10:30:00,52.4,52.4,52.23,52.24,42091.0,40.5771,40.5771,40.4455,40.4532,42091.0
2018-03-14 10:35:00,52.25,52.3,52.2,52.28,39875.0,40.4609,40.4997,40.4222,40.4842,39875.0
2018-03-14 10:40:00,52.29,52.32,52.24,52.27,34722.0,40.4919,40.5151,40.4532,40.4764,34722.0
2018-03-14 10:45:00,52.27,52.3,52.23,52.23,29858.0,40.4764,40.4997,40.4455,40.4455,29858.0
2018-03-14 10:50:00,52.23,52.28,52.21,52.22,34745.0,40.4455,40.4842,40.43,40.4377,34745.0
2018-03-14 10:55:00,52.22,52.31,52.22,52.27,35934.0,40.4377,40.5074,40.4377,40.4764,35934.0
2018-03-14 11:00:00,52.27,52.3,52.23,52.26,39124.0,40.4764,40.4997,40.4455,40.4687,39124.0
2018-03-14 11:05:00,52.26,52.36,52.26,52.35,51142.0,40.4687,40.5461,40.4687,40.5384,51142.0
2018-03-14 11:10:00,52.36,52.48,52.35,52.44,44081.0,40.5461,40.639,40.5384,40.6081,44081.0
2018-03-14 11:15:00,52.44,52.56,52.44,52.54,38740.0,40.6081,40.701,40.6081,40.6855,38740.0
2018-03-14 11:20:00,52.54,52.63,52.52,52.61,39389.0,40.6855,40.7552,40.67,40.7397,39389.0
2018-03-14 11:25:00,52.62,52.69,52.61,52.69,39881.0,40.7475,40.8017,40.7397,40.8017,39881.0
2018-03-14 11:30:00,52.69,52.69,52.63,52.65,52563.0,40.8017,40.8017,40.7552,40.7707,52563.0
2018-03-14 11:35:00,52.65,52.65,52.56,52.61,77522.0,40.7707,40.7707,40.701,40.7397,77522.0
2018-03-14 11:40:00,52.6,52.71,52.59,52.7,86583.0,40.732,40.8171,40.7242,40.8094,86583.0
2018-03-14 11:45:00,52.69,52.7,52.63,52.66,54168.0,40.8017,40.8094,40.7552,40.7784,54168.0
2018-03-14 11:50:00,52.66,52.71,52.6,52.63,204605.0,40.7784,40.8171,40.732,40.7552,204605.0
2018-03-14 11:55:00,52.63,52.68,52.57,52.61,187850.0,40.7552,40.7939,40.7087,40.7397,187850.0
2018-03-14 12:00:00,52.62,52.65,52.59,52.63,61954.0,40.7475,40.7707,40.7242,40.7552,61954.0
2018-03-14 12:05:00,52.64,52.66,52.55,52.55,25190.0,40.7629,40.7784,40.6932,40.6932,25190.0
2018-03-14 12:10:00,52.55,52.58,52.55,52.57,25903.0,40.6932,40.7165,40.6932,40.7087,25903.0
2018-03-14 12:15:00,52.58,52.6,52.56,52.57,21166.0,40.7165,40.732,40.701,40.7087,21166.0
2018-03-14 12:20:00,52.56,52.57,52.51,52.53,22195.0,40.701,40.7087,40.6623,40.6778,22195.0
2018-03-14 12:25:00,52.53,52.53,52.42,52.43,39857.0,40.6778,40.6778,40.5926,40.6003,39857.0
2018-03-14 12:30:00,52.43,52.43,52.36,52.36,20590.0,40.6003,40.6003,40.5461,40.5461,20590.0
2018-03-14 12:35:00,52.35,52.37,52.28,52.28,28301.0,40.5384,40.5539,40.4842,40.4842,28301.0
2018-03-14 12:40:00,52.27,52.3,52.25,52.26,28474.0,40.4764,40.4997,40.4609,40.4687,28474.0
2018-03-14 12:45:00,52.26,52.3,52.19,52.19,30359.0,40.4687,40.4997,40.4145,40.4145,30359.0
2018-03-14 12:50:00,52.19,52.21,52.15,52.15,21930.0,40.4145,40.43,40.3835,40.3835,21930.0
2018-03-14 12:55:00,52.16,52.18,52.07,52.1,17437.0,40.3912,40.4067,40.3216,40.3448,17437.0
2018-03-14 13:00:00,52.09,52.09,52.0,52.04,31640.0,40.337,40.337,40.2673,40.2983,31640.0
2018-03-14 13:05:00,52.02,52.02,51.97,51.99,31690.0,40.2828,40.2828,40.2441,40.2596,31690.0
2018-03-14 13:10:00,52.0,52.01,51.93,51.94,18432.0,40.2673,40.2751,40.2131,40.2209,18432.0
2018-03-14 13:15:00,51.93,51.95,51.91,51.93,27884.0,40.2131,40.2286,40.1977,40.2131,27884.0
2018-03-14 13:20:00,51.92,51.92,51.84,51.88,21714.0,40.2054,40.2054,40.1434,40.1744,21714.0
2018-03-14 13:25:00,51.88,51.93,51.82,51.84,31234.0,40.1744,40.2131,40.128,40.1434,31234.0
2018-03-14 13:30:00,51.85,51.95,51.84,51.94,27424.0,40.1512,40.2286,40.1434,40.2209,27424.0
2018-03-14 13:35:00,51.93,51.98,51.93,51.94,27959.0,40.2131,40.2519,40.2131,40.2209,27959.0
2018-03-14 13:40:00,51.93,52.0,51.93,51.99,18923.0,40.2131,40.2673,40.2131,40.2596,18923.0
2018-03-14 13:45:00,52.0,52.02,51.96,51.97,23400.0,40.2673,40.2828,40.2364,40.2441,23400.0
2018-03-14 13:50:00,51.97,52.0,51.95,52.0,23768.0,40.2441,40.2673,40.2286,40.2673,23768.0
2018-03-14 13:55:00,52.0,52.02,51.97,51.98,26123.0,40.2673,40.2828,40.2441,40.2519,26123.0
2018-03-14 14:00:00,51.99,52.01,51.94,51.98,25135.0,40.2596,40.2751,40.2209,40.2519,25135.0
2018-03-14 14:05:00,51.97,52.03,51.97,52.01,22628.0,40.2441,40.2906,40.2441,40.2751,22628.0
2018-03-14 14:10:00,52.01,52.04,52.0,52.02,30693.0,40.2751,40.2983,40.2673,40.2828,30693.0
2018-03-14 14:15:00,52.03,52.05,52.0,52.05,17159.0,40.2906,40.3061,40.2673,40.3061,17159.0
2018-03-14 14:20:00,52.04,52.06,52.0,52.04,26605.0,40.2983,40.3138,40.2673,40.2983,26605.0
2018-03-14 14:25:00,52.03,52.05,51.98,52.02,13458.0,40.2906,40.3061,40.2519,40.2828,13458.0
2018-03-14 14:30:00,52.02,52.07,52.01,52.05,29634.0,40.2828,40.3216,40.2751,40.3061,29634.0
2018-03-14 14:35:00,52.05,52.07,51.97,51.98,30847.0,40.3061,40.3216,40.2441,40.2519,30847.0
2018-03-14 14:40:00,51.98,52.02,51.97,51.97,26759.0,40.2519,40.2828,40.2441,40.2441,26759.0
2018-03-14 14:45:00,51.96,52.01,51.96,52.01,23388.0,40.2364,40.2751,40.2364,40.2751,23388.0
2018-03-14 14:50:00,52.0,52.04,51.98,52.01,21827.0,40.2673,40.2983,40.2519,40.2751,21827.0
2018-03-14 14:55:00,52.02,52.03,51.98,52.01,33175.0,40.2828,40.2906,40.2519,40.2751,33175.0
2018-03-14 15:00:00,52.01,52.01,51.95,51.96,23255.0,40.2751,40.2751,40.2286,40.2364,23255.0
2018-03-14 15:05:00,51.96,51.99,51.94,51.94,34474.0,40.2364,40.2596,40.2209,40.2209,34474.0
2018-03-14 15:10:00,51.95,51.95,51.87,51.92,27522.0,40.2286,40.2286,40.1667,40.2054,27522.0
2018-03-14 15:15:00,51.93,51.96,51.89,51.92,33295.0,40.2131,40.2364,40.1822,40.2054,33295.0
2018-03-14 15:20:00,51.93,51.94,51.89,51.93,41119.0,40.2131,40.2209,40.1822,40.2131,41119.0
2018-03-14 15:25:00,51.92,51.93,51.87,51.88,30235.0,40.2054,40.2131,40.1667,40.1744,30235.0
2018-03-14 15:30:00,51.88,51.93,51.84,51.85,45610.0,40.1744,40.2131,40.1434,40.1512,45610.0
2018-03-14 15:35:00,51.85,51.89,51.84,51.88,56195.0,40.1512,40.1822,40.1434,40.1744,56195.0
2018-03-14 15:40:00,51.88,51.88,51.73,51.73,71710.0,40.1744,40.1744,40.0583,40.0583,71710.0
2018-03-14 15:45:00,51.73,51.82,51.73,51.8,84545.0,40.0583,40.128,40.0583,40.1125,84545.0
2018-03-14 15:50:00,51.82,51.87,51.79,51.86,103026.0,40.128,40.1667,40.1047,40.1589,103026.0
2018-03-14 15:55:00,51.86,51.86,51.79,51.81,291113.0,40.1589,40.1589,40.1047,40.1202,291113.0
2018-03-15 09:30:00,51.79,52.1,51.76,51.96,94504.0,40.1047,40.3448,40.0815,40.2364,94504.0
2018-03-15 09:35:00,51.94,52.11,51.87,52.04,53030.0,40.2209,40.3525,40.1667,40.2983,53030.0
2018-03-15 09:40:00,52.03,52.1,51.93,51.96,66968.0,40.2906,40.3448,40.2131,40.2364,66968.0
2018-03-15 09:45:00,51.95,52.03,51.93,52.0,36318.0,40.2286,40.2906,40.2131,40.2673,36318.0
2018-03-15 09:50:00,51.99,52.0,51.82,51.89,26629.0,40.2596,40.2673,40.128,40.1822,26629.0
2018-03-15 09:55:00,51.89,51.89,51.71,51.76,22948.0,40.1822,40.1822,40.0428,40.0815,22948.0
2018-03-15 10:00:00,51.76,51.8,51.62,51.68,27886.0,40.0815,40.1125,39.9731,40.0195,27886.0
2018-03-15 10:05:00,51.68,51.69,51.59,51.6,32226.0,40.0195,40.0273,39.9499,39.9576,32226.0
2018-03-15 10:10:00,51.59,51.62,51.53,51.6,26822.0,39.9499,39.9731,39.9034,39.9576,26822.0
2018-03-15 10:15:00,51.59,51.59,51.5,51.57,27936.0,39.9499,39.9499,39.8802,39.9344,27936.0
2018-03-15 10:20:00,51.57,51.59,51.52,51.58,23217.0,39.9344,39.9499,39.8956,39.9421,23217.0
2018-03-15 10:25:00,51.59,51.59,51.5,51.53,48549.0,39.9499,39.9499,39.8802,39.9034,48549.0
2018-03-15 10:30:00,51.53,51.69,51.52,51.68,44924.0,39.9034,40.0273,39.8956,40.0195,44924.0
2018-03-15 10:35:00,51.68,51.7,51.58,51.59,35886.0,40.0195,40.035,39.9421,39.9499,35886.0
2018-03-15 10:40:00,51.59,51.66,51.54,51.54,77419.0,39.9499,40.0041,39.9111,39.9111,77419.0
2018-03-15 10:45:00,51.53,51.58,51.45,51.58,65187.0,39.9034,39.9421,39.8414,39.9421,65187.0
2018-03-15 10:50:00,51.58,51.69,51.58,51.63,80186.0,39.9421,40.0273,39.9421,39.9808,80186.0
2018-03-15 10:55:00,51.62,51.64,51.5,51.53,88324.0,39.9731,39.9886,39.8802,39.9034,88324.0
2018-03-15 11:00:00,51.54,51.6,51.5,51.53,182502.0,39.9111,39.9576,39.8802,39.9034,182502.0
2018-03-15 11:05:00,51.53,51.58,51.43,51.46,121646.0,39.9034,39.9421,39.826,39.8492,121646.0
2018-03-15 11:10:00,51.47,51.54,51.45,51.47,54223.0,39.8569,39.9111,39.8414,39.8569,54223.0
2018-03-15 11:15:00,51.47,51.51,51.44,51.45,37361.0,39.8569,39.8879,39.8337,39.8414,37361.0
2018-03-15 11:20:00,51.45,51.48,51.42,51.45,34593.0,39.8414,39.8647,39.8182,39.8414,34593.0
2018-03-15 11:25:00,51.45,51.45,51.37,51.41,33830.0,39.8414,39.8414,39.7795,39.8105,33830.0
2018-03-15 11:30:00,51.42,51.42,51.35,51.38,29183.0,39.8182,39.8182,39.764,39.7872,29183.0
2018-03-15 11:35:00,51.39,51.4,51.29,51.3,31461.0,39.795,39.8027,39.7175,39.7253,31461.0
2018-03-15 11:40:00,51.28,51.3,51.25,51.25,76911.0,39.7098,39.7253,39.6866,39.6866,76911.0
2018-03-15 11:45:00,51.25,51.25,51.16,51.16,48098.0,39.6866,39.6866,39.6169,39.6169,48098.0
2018-03-15 11:50:00,51.15,51.16,51.07,51.14,35834.0,39.6091,39.6169,39.5472,39.6014,35834.0
2018-03-15 11:55:00,51.13,51.17,51.06,51.1,48715.0,39.5936,39.6246,39.5394,39.5704,48715.0
2018-03-15 12:00:00,51.11,51.16,51.1,51.14,30496.0,39.5782,39.6169,39.5704,39.6014,30496.0
2018-03-15 12:05:00,51.14,51.16,51.13,51.15,36616.0,39.6014,39.6169,39.5936,39.6091,36616.0
2018-03-15 12:10:00,51.15,51.28,51.15,51.24,36432.0,39.6091,39.7098,39.6091,39.6788,36432.0
2018-03-15 12:15:00,51.24,51.34,51.23,51.34,73509.0,39.6788,39.7563,39.6711,39.7563,73509.0
2018-03-15 12:20:00,51.34,51.35,51.2,51.23,44713.0,39.7563,39.764,39.6478,39.6711,44713.0
2018-03-15 12:25:00,51.23,51.28,51.21,51.22,52074.0,39.6711,39.7098,39.6556,39.6633,52074.0
2018-03-15 12:30:00,51.22,51.28,51.21,51.28,40033.0,39.6633,39.7098,39.6556,39.7098,40033.0
2018-03-15 12:35:00,51.28,51.31,51.24,51.24,43043.0,39.7098,39.733,39.6788,39.6788,43043.0
2018-03-15 12:40:00,51.25,51.26,51.16,51.16,31225.0,39.6866,39.6943,39.6169,39.6169,31225.0
2018-03-15 12:45:00,51.16,51.17,51.12,51.17,27664.0,39.6169,39.6246,39.5859,39.6246,27664.0
2018-03-15 12:50:00,51.17,51.2,51.13,51.15,32330.0,39.6246,39.6478,39.5936,39.6091,32330.0
2018-03-15 12:55:00,51.15,51.15,51.08,51.08,33695.0,39.6091,39.6091,39.5549,39.5549,33695.0
2018-03-15 13:00:00,51.09,51.12,51.08,51.1,18918.0,39.5627,39.5859,39.5549,39.5704,18918.0
2018-03-15 13:05:00,51.1,51.2,51.09,51.18,27388.0,39.5704,39.6478,39.5627,39.6324,27388.0
2018-03-15 13:10:00,51.19,51.19,51.1,51.13,49105.0,39.6401,39.6401,39.5704,39.5936,49105.0
2018-03-15 13:15:00,51.14,51.19,51.12,51.15,47303.0,39.6014,39.6401,39.5859,39.6091,47303.0
2018-03-15 13:20:00,51.16,51.17,51.07,51.09,47751.0,39.6169,39.6246,39.5472,39.5627,47751.0
2018-03-15 13:25:00,51.09,51.1,51.06,51.1,26870.0,39.5627,39.5704,39.5394,39.5704,26870.0
2018-03-15 13:30:00,51.1,51.1,51.01,51.02,26951.0,39.5704,39.5704,39.5007,39.5085,26951.0
2018-03-15 13:35:00,51.02,51.05,51.01,51.03,29338.0,39.5085,39.5317,39.5007,39.5162,29338.0
2018-03-15 13:40:00,51.02,51.05,51.02,51.04,21701.0,39.5085,39.5317,39.5085,39.5239,21701.0
2018-03-15 13:45:00,51.04,51.07,51.01,51.02,38740.0,39.5239,39.5472,39.5007,39.5085,38740.0
2018-03-15 13:50:00,51.03,51.04,50.99,51.0,39309.0,39.5162,39.5239,39.4852,39.493,39309.0
2018-03-15 13:55:00,51.0,51.0,50.96,50.97,22551.0,39.493,39.493,39.462,39.4697,22551.0
2018-03-15 14:00:00,50.98,50.98,50.92,50.93,19359.0,39.4775,39.4775,39.431,39.4388,19359.0
2018-03-15 14:05:00,50.93,50.95,50.9,50.9,19678.0,39.4388,39.4543,39.4155,39.4155,19678.0
2018-03-15 14:10:00,50.9,50.92,50.87,50.88,46693.0,39.4155,39.431,39.3923,39.4,46693.0
2018-03-15 14:15:00,50.88,50.91,50.84,50.84,22576.0,39.4,39.4233,39.3691,39.3691,22576.0
2018-03-15 14:20:00,50.84,50.9,50.83,50.85,38168.0,39.3691,39.4155,39.3613,39.3768,38168.0
2018-03-15 14:25:00,50.84,50.85,50.76,50.77,35257.0,39.3691,39.3768,39.3071,39.3149,35257.0
2018-03-15 14:30:00,50.77,50.79,50.74,50.78,30256.0,39.3149,39.3304,39.2916,39.3226,30256.0
2018-03-15 14:35:00,50.78,50.78,50.67,50.68,55122.0,39.3226,39.3226,39.2374,39.2452,55122.0
2018-03-15 14:40:00,50.67,50.7,50.63,50.65,52513.0,39.2374,39.2607,39.2065,39.2219,52513.0
2018-03-15 14:45:00,50.64,50.67,50.63,50.64,38634.0,39.2142,39.2374,39.2065,39.2142,38634.0
2018-03-15 14:50:00,50.64,50.68,50.57,50.58,65173.0,39.2142,39.2452,39.16,39.1677,65173.0
2018-03-15 14:55:00,50.58,50.62,50.56,50.6,61985.0,39.1677,39.1987,39.1522,39.1832,61985.0
2018-03-15 15:00:00,50.61,50.64,50.52,50.63,135524.0,39.191,39.2142,39.1213,39.2065,135524.0
2018-03-15 15:05:00,50.63,50.71,50.59,50.67,78891.0,39.2065,39.2684,39.1755,39.2374,78891.0
2018-03-15 15:10:00,50.68,50.71,50.61,50.65,105294.0,39.2452,39.2684,39.191,39.2219,105294.0
2018-03-15 15:15:00,50.65,50.71,50.64,50.68,77292.0,39.2219,39.2684,39.2142,39.2452,77292.0
2018-03-15 15:20:00,50.69,50.76,50.68,50.73,95824.0,39.2529,39.3071,39.2452,39.2839,95824.0
2018-03-15 15:25:00,50.73,50.74,50.68,50.72,61596.0,39.2839,39.2916,39.2452,39.2761,61596.0
2018-03-15 15:30:00,50.72,50.8,50.71,50.78,83838.0,39.2761,39.3381,39.2684,39.3226,83838.0
2018-03-15 15:35:00,50.78,50.85,50.77,50.84,59544.0,39.3226,39.3768,39.3149,39.3691,59544.0
2018-03-15 15:40:00,50.85,50.87,50.8,50.86,101223.0,39.3768,39.3923,39.3381,39.3846,101223.0
2018-03-15 15:45:00,50.86,50.91,50.84,50.88,102656.0,39.3846,39.4233,39.3691,39.4,102656.0
2018-03-15 15:50:00,50.88,50.92,50.87,50.9,135633.0,39.4,39.431,39.3923,39.4155,135633.0
2018-03-15 15:55:00,50.89,50.95,50.89,50.92,299197.0,39.4078,39.4543,39.4078,39.431,299197.0
2018-03-16 09:30:00,51.0,51.16,50.92,51.13,567963.0,39.493,39.6169,39.431,39.5936,567963.0
2018-03-16 09:35:00,51.12,51.27,51.12,51.21,37031.0,39.5859,39.7021,39.5859,39.6556,37031.0
2018-03-16 09:40:00,51.21,51.21,50.91,50.92,46722.0,39.6556,39.6556,39.4233,39.431,46722.0
2018-03-16 09:45:00,50.93,50.95,50.84,50.93,41742.0,39.4388,39.4543,39.3691,39.4388,41742.0
2018-03-16 09:50:00,50.93,50.95,50.67,50.69,112032.0,39.4388,39.4543,39.2374,39.2529,112032.0
2018-03-16 09:55:00,50.68,50.72,50.63,50.71,64830.0,39.2452,39.2761,39.2065,39.2684,64830.0
2018-03-16 10:00:00,50.69,50.73,50.6,50.67,60630.0,39.2529,39.2839,39.1832,39.2374,60630.0
2018-03-16 10:05:00,50.69,50.77,50.67,50.77,66324.0,39.2529,39.3149,39.2374,39.3149,66324.0
2018-03-16 10:10:00,50.76,50.86,50.72,50.86,38500.0,39.3071,39.3846,39.2761,39.3846,38500.0
2018-03-16 10:15:00,50.87,50.89,50.68,50.7,32997.0,39.3923,39.4078,39.2452,39.2607,32997.0
2018-03-16 10:20:00,50.7,50.8,50.69,50.78,30553.0,39.2607,39.3381,39.2529,39.3226,30553.0
2018-03-16 10:25:00,50.8,50.87,50.8,50.84,22317.0,39.3381,39.3923,39.3381,39.3691,22317.0
2018-03-16 10:30:00,50.84,50.92,50.83,50.89,36057.0,39.3691,39.431,39.3613,39.4078,36057.0
2018-03-16 10:35:00,50.9,50.96,50.87,50.96,28825.0,39.4155,39.462,39.3923,39.462,28825.0
2018-03-16 10:40:00,50.97,51.02,50.88,50.95,98274.0,39.4697,39.5085,39.4,39.4543,98274.0
2018-03-16 10:45:00,50.94,50.94,50.78,50.8,94314.0,39.4465,39.4465,39.3226,39.3381,94314.0
2018-03-16 10:50:00,50.81,50.85,50.78,50.78,29952.0,39.3458,39.3768,39.3226,39.3226,29952.0
2018-03-16 10:55:00,50.79,50.79,50.74,50.76,40200.0,39.3304,39.3304,39.2916,39.3071,40200.0
2018-03-16 11:00:00,50.75,50.76,50.68,50.69,37296.0,39.2994,39.3071,39.2452,39.2529,37296.0
2018-03-16 11:05:00,50.68,50.7,50.62,50.64,45386.0,39.2452,39.2607,39.1987,39.2142,45386.0
2018-03-16 11:10:00,50.66,50.68,50.62,50.66,30427.0,39.2297,39.2452,39.1987,39.2297,30427.0
2018-03-16 11:15:00,50.66,50.73,50.65,50.72,36587.0,39.2297,39.2839,39.2219,39.2761,36587.0
2018-03-16 11:20:00,50.73,50.79,50.72,50.73,22575.0,39.2839,39.3304,39.2761,39.2839,22575.0
2018-03-16 11:25:00,50.74,50.76,50.71,50.74,23291.0,39.2916,39.3071,39.2684,39.2916,23291.0
2018-03-16 11:30:00,50.73,50.84,50.73,50.82,25136.0,39.2839,39.3691,39.2839,39.3536,25136.0
2018-03-16 11:35:00,50.83,50.84,50.74,50.78,29682.0,39.3613,39.3691,39.2916,39.3226,29682.0
2018-03-16 11:40:00,50.77,50.82,50.76,50.8,27166.0,39.3149,39.3536,39.3071,39.3381,27166.0
2018-03-16 11:45:00,50.8,50.85,50.76,50.77,40730.0,39.3381,39.3768,39.3071,39.3149,40730.0
2018-03-16 11:50:00,50.76,50.84,50.75,50.79,34401.0,39.3071,39.3691,39.2994,39.3304,34401.0
2018-03-16 11:55:00,50.78,50.78,50.69,50.71,28891.0,39.3226,39.3226,39.2529,39.2684,28891.0
2018-03-16 12:00:00,50.7,50.7,50.66,50.68,20027.0,39.2607,39.2607,39.2297,39.2452,20027.0
2018-03-16 12:05:00,50.68,50.71,50.63,50.71,31580.0,39.2452,39.2684,39.2065,39.2684,31580.0
2018-03-16 12:10:00,50.71,50.74,50.7,50.73,50704.0,39.2684,39.2916,39.2607,39.2839,50704.0
2018-03-16 12:15:00,50.72,50.73,50.69,50.69,50285.0,39.2761,39.2839,39.2529,39.2529,50285.0
2018-03-16 12:20:00,50.7,50.72,50.67,50.69,51325.0,39.2607,39.2761,39.2374,39.2529,51325.0
2018-03-16 12:25:00,50.68,50.74,50.65,50.72,63570.0,39.2452,39.2916,39.2219,39.2761,63570.0
2018-03-16 12:30:00,50.71,50.73,50.67,50.69,28209.0,39.2684,39.2839,39.2374,39.2529,28209.0
2018-03-16 12:35:00,50.7,50.73,50.69,50.69,32433.0,39.2607,39.2839,39.2529,39.2529,32433.0
2018-03-16 12:40:00,50.69,50.8,50.69,50.8,35563.0,39.2529,39.3381,39.2529,39.3381,35563.0
2018-03-16 12:45:00,50.8,50.81,50.77,50.79,20083.0,39.3381,39.3458,39.3149,39.3304,20083.0
2018-03-16 12:50:00,50.79,50.83,50.77,50.8,25223.0,39.3304,39.3613,39.3149,39.3381,25223.0
2018-03-16 12:55:00,50.8,50.84,50.79,50.84,32164.0,39.3381,39.3691,39.3304,39.3691,32164.0
2018-03-16 13:00:00,50.83,50.85,50.79,50.8,19493.0,39.3613,39.3768,39.3304,39.3381,19493.0
2018-03-16 13:05:00,50.8,50.81,50.75,50.76,24044.0,39.3381,39.3458,39.2994,39.3071,24044.0
2018-03-16 13:10:00,50.76,50.76,50.7,50.72,27857.0,39.3071,39.3071,39.2607,39.2761,27857.0
2018-03-16 13:15:00,50.72,50.73,50.61,50.61,23790.0,39.2761,39.2839,39.191,39.191,23790.0
2018-03-16 13:20:00,50.62,50.62,50.56,50.56,32124.0,39.1987,39.1987,39.1522,39.1522,32124.0
2018-03-16 13:25:00,50.57,50.61,50.53,50.6,31456.0,39.16,39.191,39.129,39.1832,31456.0
2018-03-16 13:30:00,50.59,50.64,50.55,50.61,26374.0,39.1755,39.2142,39.1445,39.191,26374.0
2018-03-16 13:35:00,50.61,50.64,50.59,50.63,24767.0,39.191,39.2142,39.1755,39.2065,24767.0
2018-03-16 13:40:00,50.63,50.66,50.57,50.59,45834.0,39.2065,39.2297,39.16,39.1755,45834.0
2018-03-16 13:45:00,50.59,50.62,50.58,50.6,32717.0,39.1755,39.1987,39.1677,39.1832,32717.0
2018-03-16 13:50:00,50.6,50.65,50.57,50.6,34750.0,39.1832,39.2219,39.16,39.1832,34750.0
2018-03-16 13:55:00,50.6,50.6,50.52,50.58,33906.0,39.1832,39.1832,39.1213,39.1677,33906.0
2018-03-16 14:00:00,50.58,50.59,50.53,50.54,26493.0,39.1677,39.1755,39.129,39.1368,26493.0
2018-03-16 14:05:00,50.55,50.58,50.52,50.57,33286.0,39.1445,39.1677,39.1213,39.16,33286.0
2018-03-16 14:10:00,50.56,50.56,50.51,50.53,23249.0,39.1522,39.1522,39.1135,39.129,23249.0
2018-03-16 14:15:00,50.53,50.53,50.47,50.5,45528.0,39.129,39.129,39.0826,39.1058,45528.0
2018-03-16 14:20:00,50.5,50.55,50.5,50.52,31994.0,39.1058,39.1445,39.1058,39.1213,31994.0
2018-03-16 14:25:00,50.52,50.53,50.46,50.49,25969.0,39.1213,39.129,39.0748,39.098,25969.0
2018-03-16 14:30:00,50.49,50.54,50.46,50.54,67310.0,39.098,39.1368,39.0748,39.1368,67310.0
2018-03-16 14:35:00,50.53,50.55,50.49,50.5,22185.0,39.129,39.1445,39.098,39.1058,22185.0
2018-03-16 14:40:00,50.5,50.54,50.49,50.51,32017.0,39.1058,39.1368,39.098,39.1135,32017.0
2018-03-16 14:45:00,50.51,50.53,50.5,50.52,21273.0,39.1135,39.129,39.1058,39.1213,21273.0
2018-03-16 14:50:00,50.52,50.52,50.45,50.46,42357.0,39.1213,39.1213,39.0671,39.0748,42357.0
2018-03-16 14:55:00,50.47,50.48,50.45,50.46,32566.0,39.0826,39.0903,39.0671,39.0748,32566.0
2018-03-16 15:00:00,50.46,50.48,50.44,50.45,38796.0,39.0748,39.0903,39.0593,39.0671,38796.0
2018-03-16 15:05:00,50.46,50.47,50.43,50.44,28077.0,39.0748,39.0826,39.0516,39.0593,28077.0
2018-03-16 15:10:00,50.45,50.46,50.41,50.45,40001.0,39.0671,39.0748,39.0361,39.0671,40001.0
2018-03-16 15:15:00,50.45,50.48,50.41,50.44,55296.0,39.0671,39.0903,39.0361,39.0593,55296.0
2018-03-16 15:20:00,50.44,50.51,50.43,50.48,106774.0,39.0593,39.1135,39.0516,39.0903,106774.0
2018-03-16 15:25:00,50.48,50.52,50.46,50.51,47780.0,39.0903,39.1213,39.0748,39.1135,47780.0
2018-03-16 15:30:00,50.52,50.59,50.51,50.55,91677.0,39.1213,39.1755,39.1135,39.1445,91677.0
2018-03-16 15:35:00,50.56,50.59,50.52,50.54,84063.0,39.1522,39.1755,39.1213,39.1368,84063.0
2018-03-16 15:40:00,50.54,50.56,50.47,50.53,117096.0,39.1368,39.1522,39.0826,39.129,117096.0
2018-03-16 15:45:00,50.53,50.58,50.52,50.58,123302.0,39.129,39.1677,39.1213,39.1677,123302.0
2018-03-16 15:50:00,50.58,50.61,50.53,50.53,145819.0,39.1677,39.191,39.129,39.129,145819.0
2018-03-16 15:55:00,50.54,50.6,50.48,50.48,362423.0,39.1368,39.1832,39.0903,39.0903,362423.0
2018-03-19 09:30:00,50.38,50.49,50.3,50.46,150183.0,39.0129,39.098,38.9509,39.0748,150183.0
2018-03-19 09:35:00,50.44,50.58,50.37,50.43,31899.0,39.0593,39.1677,39.0051,39.0516,31899.0
2018-03-19 09:40:00,50.45,50.45,50.28,50.3,68625.0,39.0671,39.0671,38.9354,38.9509,68625.0
2018-03-19 09:45:00,50.27,50.4,50.27,50.4,69903.0,38.9277,39.0284,38.9277,39.0284,69903.0
2018-03-19 09:50:00,50.4,50.47,50.37,50.4,59877.0,39.0284,39.0826,39.0051,39.0284,59877.0
2018-03-19 09:55:00,50.39,50.43,50.36,50.36,148426.0,39.0206,39.0516,38.9974,38.9974,148426.0
2018-03-19 10:00:00,50.37,50.42,50.33,50.35,90947.0,39.0051,39.0438,38.9741,38.9896,90947.0
2018-03-19 10:05:00,50.35,50.38,50.33,50.36,53266.0,38.9896,39.0129,38.9741,38.9974,53266.0
2018-03-19 10:10:00,50.36,50.41,50.33,50.37,81085.0,38.9974,39.0361,38.9741,39.0051,81085.0
2018-03-19 10:15:00,50.38,50.38,50.32,50.37,49377.0,39.0129,39.0129,38.9664,39.0051,49377.0
2018-03-19 10:20:00,50.36,50.44,50.36,50.37,42265.0,38.9974,39.0593,38.9974,39.0051,42265.0
2018-03-19 10:25:00,50.38,50.38,50.31,50.31,84861.0,39.0129,39.0129,38.9587,38.9587,84861.0
2018-03-19 10:30:00,50.31,50.32,50.28,50.3,46570.0,38.9587,38.9664,38.9354,38.9509,46570.0
2018-03-19 10:35:00,50.31,50.32,50.28,50.32,56313.0,38.9587,38.9664,38.9354,38.9664,56313.0
2018-03-19 10:40:00,50.32,50.33,50.3,50.33,47699.0,38.9664,38.9741,38.9509,38.9741,47699.0
2018-03-19 10:45:00,50.31,50.4,50.31,50.4,38254.0,38.9587,39.0284,38.9587,39.0284,38254.0
2018-03-19 10:50:00,50.4,50.45,50.33,50.36,46561.0,39.0284,39.0671,38.9741,38.9974,46561.0
2018-03-19 10:55:00,50.36,50.42,50.35,50.37,32945.0,38.9974,39.0438,38.9896,39.0051,32945.0
2018-03-19 11:00:00,50.37,50.48,50.37,50.47,45816.0,39.0051,39.0903,39.0051,39.0826,45816.0
2018-03-19 11:05:00,50.46,50.54,50.45,50.53,41088.0,39.0748,39.1368,39.0671,39.129,41088.0
2018-03-19 11:10:00,50.53,50.55,50.45,50.52,58055.0,39.129,39.1445,39.0671,39.1213,58055.0
2018-03-19 11:15:00,50.52,50.7,50.51,50.66,81784.0,39.1213,39.2607,39.1135,39.2297,81784.0
2018-03-19 11:20:00,50.67,50.72,50.62,50.65,58216.0,39.2374,39.2761,39.1987,39.2219,58216.0
2018-03-19 11:25:00,50.65,50.73,50.64,50.73,37946.0,39.2219,39.2839,39.2142,39.2839,37946.0
2018-03-19 11:30:00,50.73,50.73,50.62,50.66,62257.0,39.2839,39.2839,39.1987,39.2297,62257.0
2018-03-19 11:35:00,50.67,50.72,50.65,50.71,33389.0,39.2374,39.2761,39.2219,39.2684,33389.0
2018-03-19 11:40:00,50.71,50.76,50.67,50.7,33464.0,39.2684,39.3071,39.2374,39.2607,33464.0
2018-03-19 11:45:00,50.71,50.77,50.7,50.77,39685.0,39.2684,39.3149,39.2607,39.3149,39685.0
2018-03-19 11:50:00,50.76,50.81,50.74,50.77,39860.0,39.3071,39.3458,39.2916,39.3149,39860.0
2018-03-19 11:55:00,50.77,50.82,50.76,50.82,43753.0,39.3149,39.3536,39.3071,39.3536,43753.0
2018-03-19 12:00:00,50.82,50.83,50.73,50.75,35350.0,39.3536,39.3613,39.2839,39.2994,35350.0
2018-03-19 12:05:00,50.76,50.78,50.69,50.7,43636.0,39.3071,39.3226,39.2529,39.2607,43636.0
2018-03-19 12:10:00,50.69,50.74,50.67,50.71,50724.0,39.2529,39.2916,39.2374,39.2684,50724.0
2018-03-19 12:15:00,50.71,50.76,50.69,50.73,31432.0,39.2684,39.3071,39.2529,39.2839,31432.0
2018-03-19 12:20:00,50.73,50.75,50.7,50.72,31665.0,39.2839,39.2994,39.2607,39.2761,31665.0
2018-03-19 12:25:00,50.71,50.79,50.7,50.75,37417.0,39.2684,39.3304,39.2607,39.2994,37417.0
2018-03-19 12:30:00,50.75,50.77,50.63,50.68,46707.0,39.2994,39.3149,39.2065,39.2452,46707.0
2018-03-19 12:35:00,50.68,50.7,50.65,50.69,30915.0,39.2452,39.2607,39.2219,39.2529,30915.0
2018-03-19 12:40:00,50.69,50.7,50.66,50.68,27290.0,39.2529,39.2607,39.2297,39.2452,27290.0
2018-03-19 12:45:00,50.68,50.73,50.67,50.73,25497.0,39.2452,39.2839,39.2374,39.2839,25497.0
2018-03-19 12:50:00,50.74,50.77,50.71,50.73,23960.0,39.2916,39.3149,39.2684,39.2839,23960.0
2018-03-19 12:55:00,50.73,50.75,50.71,50.73,29035.0,39.2839,39.2994,39.2684,39.2839,29035.0
2018-03-19 13:00:00,50.73,50.75,50.67,50.67,43466.0,39.2839,39.2994,39.2374,39.2374,43466.0
2018-03-19 13:05:00,50.68,50.69,50.57,50.59,53062.0,39.2452,39.2529,39.16,39.1755,53062.0
2018-03-19 13:10:00,50.58,50.59,50.47,50.5,33726.0,39.1677,39.1755,39.0826,39.1058,33726.0
2018-03-19 13:15:00,50.49,50.49,50.43,50.46,23450.0,39.098,39.098,39.0516,39.0748,23450.0
2018-03-19 13:20:00,50.47,50.49,50.42,50.45,22499.0,39.0826,39.098,39.0438,39.0671,22499.0
2018-03-19 13:25:00,50.45,50.5,50.44,50.47,26358.0,39.0671,39.1058,39.0593,39.0826,26358.0
2018-03-19 13:30:00,50.47,50.48,50.4,50.43,37786.0,39.0826,39.0903,39.0284,39.0516,37786.0
2018-03-19 13:35:00,50.42,50.44,50.36,50.39,22233.0,39.0438,39.0593,38.9974,39.0206,22233.0
2018-03-19 13:40:00,50.4,50.41,50.35,50.36,26493.0,39.0284,39.0361,38.9896,38.9974,26493.0
2018-03-19 13:45:00,50.37,50.39,50.36,50.38,25916.0,39.0051,39.0206,38.9974,39.0129,25916.0
2018-03-19 13:50:00,50.38,50.47,50.37,50.41,28943.0,39.0129,39.0826,39.0051,39.0361,28943.0
2018-03-19 13:55:00,50.4,50.42,50.37,50.4,23961.0,39.0284,39.0438,39.0051,39.0284,23961.0
2018-03-19 14:00:00,50.4,50.44,50.32,50.33,33074.0,39.0284,39.0593,38.9664,38.9741,33074.0
2018-03-19 14:05:00,50.33,50.33,50.25,50.27,27678.0,38.9741,38.9741,38.9122,38.9277,27678.0
2018-03-19 14:10:00,50.27,50.29,50.24,50.26,46140.0,38.9277,38.9432,38.9045,38.9199,46140.0
2018-03-19 14:15:00,50.27,50.3,50.18,50.18,37732.0,38.9277,38.9509,38.858,38.858,37732.0
2018-03-19 14:20:00,50.19,50.2,50.11,50.11,38616.0,38.8657,38.8735,38.8038,38.8038,38616.0
2018-03-19 14:25:00,50.11,50.2,50.11,50.19,26786.0,38.8038,38.8735,38.8038,38.8657,26786.0
2018-03-19 14:30:00,50.18,50.2,50.16,50.17,28959.0,38.858,38.8735,38.8425,38.8502,28959.0
2018-03-19 14:35:00,50.18,50.21,50.04,50.07,100026.0,38.858,38.8812,38.7496,38.7728,100026.0
2018-03-19 14:40:00,50.06,50.1,50.03,50.1,46074.0,38.7651,38.796,38.7418,38.796,46074.0
2018-03-19 14:45:00,50.1,50.14,50.07,50.12,43129.0,38.796,38.827,38.7728,38.8115,43129.0
2018-03-19 14:50:00,50.11,50.2,50.09,50.18,29680.0,38.8038,38.8735,38.7883,38.858,29680.0
2018-03-19 14:55:00,50.17,50.26,50.17,50.23,55060.0,38.8502,38.9199,38.8502,38.8967,55060.0
2018-03-19 15:00:00,50.23,50.24,50.14,50.17,27393.0,38.8967,38.9045,38.827,38.8502,27393.0
2018-03-19 15:05:00,50.18,50.21,50.13,50.14,41001.0,38.858,38.8812,38.8193,38.827,41001.0
2018-03-19 15:10:00,50.13,50.16,50.09,50.14,31881.0,38.8193,38.8425,38.7883,38.827,31881.0
2018-03-19 15:15:00,50.13,50.2,50.13,50.18,27906.0,38.8193,38.8735,38.8193,38.858,27906.0
2018-03-19 15:20:00,50.18,50.18,50.13,50.14,29822.0,38.858,38.858,38.8193,38.827,29822.0
2018-03-19 15:25:00,50.14,50.19,50.13,50.18,38028.0,38.827,38.8657,38.8193,38.858,38028.0
2018-03-19 15:30:00,50.18,50.22,50.16,50.22,59029.0,38.858,38.889,38.8425,38.889,59029.0
2018-03-19 15:35:00,50.21,50.24,50.18,50.23,50592.0,38.8812,38.9045,38.858,38.8967,50592.0
2018-03-19 15:40:00,50.22,50.23,50.19,50.2,51243.0,38.889,38.8967,38.8657,38.8735,51243.0
2018-03-19 15:45:00,50.2,50.3,50.2,50.21,103778.0,38.8735,38.9509,38.8735,38.8812,103778.0
2018-03-19 15:50:00,50.21,50.24,50.18,50.19,123068.0,38.8812,38.9045,38.858,38.8657,123068.0
2018-03-19 15:55:00,50.19,50.28,50.19,50.22,210549.0,38.8657,38.9354,38.8657,38.889,210549.0
2018-03-20 09:30:00,50.34,50.46,50.25,50.38,109568.0,38.9819,39.0748,38.9122,39.0129,109568.0
2018-03-20 09:35:00,50.34,50.53,50.22,50.22,50143.0,38.9819,39.129,38.889,38.889,50143.0
2018-03-20 09:40:00,50.23,50.25,50.12,50.17,49538.0,38.8967,38.9122,38.8115,38.8502,49538.0
2018-03-20 09:45:00,50.18,50.18,50.04,50.05,27686.0,38.858,38.858,38.7496,38.7573,27686.0
2018-03-20 09:50:00,50.06,50.11,50.02,50.07,33723.0,38.7651,38.8038,38.7341,38.7728,33723.0
2018-03-20 09:55:00,50.07,50.07,49.88,49.91,144628.0,38.7728,38.7728,38.6257,38.6489,144628.0
2018-03-20 10:00:00,49.92,49.99,49.81,49.94,93557.0,38.6567,38.7109,38.5715,38.6721,93557.0
2018-03-20 10:05:00,49.94,50.0,49.83,49.97,90450.0,38.6721,38.7186,38.587,38.6954,90450.0
2018-03-20 10:10:00,49.98,50.0,49.9,49.94,74306.0,38.7031,38.7186,38.6412,38.6721,74306.0
2018-03-20 10:15:00,49.93,49.95,49.9,49.93,50963.0,38.6644,38.6799,38.6412,38.6644,50963.0
2018-03-20 10:20:00,49.92,49.99,49.88,49.95,36143.0,38.6567,38.7109,38.6257,38.6799,36143.0
2018-03-20 10:25:00,49.95,50.11,49.91,50.06,78501.0,38.6799,38.8038,38.6489,38.7651,78501.0
2018-03-20 10:30:00,50.05,50.17,50.05,50.08,61770.0,38.7573,38.8502,38.7573,38.7806,61770.0
2018-03-20 10:35:00,50.08,50.08,49.96,49.99,28712.0,38.7806,38.7806,38.6876,38.7109,28712.0
2018-03-20 10:40:00,49.99,50.01,49.96,49.99,49499.0,38.7109,38.7263,38.6876,38.7109,49499.0
2018-03-20 10:45:00,49.99,50.0,49.95,49.99,42284.0,38.7109,38.7186,38.6799,38.7109,42284.0
2018-03-20 10:50:00,49.99,50.02,49.93,50.01,45586.0,38.7109,38.7341,38.6644,38.7263,45586.0
2018-03-20 10:55:00,50.01,50.03,49.93,49.98,43654.0,38.7263,38.7418,38.6644,38.7031,43654.0
2018-03-20 11:00:00,49.98,50.02,49.96,49.97,35465.0,38.7031,38.7341,38.6876,38.6954,35465.0
2018-03-20 11:05:00,49.97,50.0,49.96,49.98,36296.0,38.6954,38.7186,38.6876,38.7031,36296.0
2018-03-20 11:10:00,49.98,50.0,49.96,49.99,47346.0,38.7031,38.7186,38.6876,38.7109,47346.0
2018-03-20 11:15:00,49.99,50.01,49.95,49.95,29425.0,38.7109,38.7263,38.6799,38.6799,29425.0
2018-03-20 11:20:00,49.96,49.97,49.93,49.94,70939.0,38.6876,38.6954,38.6644,38.6721,70939.0
2018-03-20 11:25:00,49.94,49.94,49.9,49.93,38296.0,38.6721,38.6721,38.6412,38.6644,38296.0
2018-03-20 11:30:00,49.94,49.97,49.92,49.92,18390.0,38.6721,38.6954,38.6567,38.6567,18390.0
2018-03-20 11:35:00,49.92,49.99,49.91,49.98,40000.0,38.6567,38.7109,38.6489,38.7031,40000.0
2018-03-20 11:40:00,49.97,49.98,49.91,49.93,144805.0,38.6954,38.7031,38.6489,38.6644,144805.0
2018-03-20 11:45:00,49.94,49.94,49.85,49.85,78406.0,38.6721,38.6721,38.6024,38.6024,78406.0
2018-03-20 11:50:00,49.85,49.86,49.77,49.77,114456.0,38.6024,38.6102,38.5405,38.5405,114456.0
2018-03-20 11:55:00,49.77,49.83,49.73,49.82,55785.0,38.5405,38.587,38.5095,38.5792,55785.0
2018-03-20 12:00:00,49.81,49.89,49.78,49.87,40158.0,38.5715,38.6334,38.5482,38.6179,40158.0
2018-03-20 12:05:00,49.88,49.91,49.82,49.82,63913.0,38.6257,38.6489,38.5792,38.5792,63913.0
2018-03-20 12:10:00,49.82,49.85,49.8,49.82,64134.0,38.5792,38.6024,38.5637,38.5792,64134.0
2018-03-20 12:15:00,49.81,49.89,49.8,49.85,70842.0,38.5715,38.6334,38.5637,38.6024,70842.0
2018-03-20 12:20:00,49.84,49.85,49.77,49.79,34405.0,38.5947,38.6024,38.5405,38.556,34405.0
2018-03-20 12:25:00,49.79,49.87,49.79,49.87,59829.0,38.556,38.6179,38.556,38.6179,59829.0
2018-03-20 12:30:00,49.87,49.9,49.8,49.8,76917.0,38.6179,38.6412,38.5637,38.5637,76917.0
2018-03-20 12:35:00,49.8,49.8,49.77,49.78,38418.0,38.5637,38.5637,38.5405,38.5482,38418.0
2018-03-20 12:40:00,49.78,49.9,49.78,49.89,50792.0,38.5482,38.6412,38.5482,38.6334,50792.0
2018-03-20 12:45:00,49.9,49.9,49.82,49.82,36910.0,38.6412,38.6412,38.5792,38.5792,36910.0
2018-03-20 12:50:00,49.82,49.83,49.79,49.83,68644.0,38.5792,38.587,38.556,38.587,68644.0
2018-03-20 12:55:00,49.83,49.84,49.77,49.78,41395.0,38.587,38.5947,38.5405,38.5482,41395.0
2018-03-20 13:00:00,49.77,49.8,49.77,49.79,34156.0,38.5405,38.5637,38.5405,38.556,34156.0
2018-03-20 13:05:00,49.79,49.79,49.75,49.75,20268.0,38.556,38.556,38.525,38.525,20268.0
2018-03-20 13:10:00,49.76,49.77,49.74,49.76,30385.0,38.5328,38.5405,38.5173,38.5328,30385.0
2018-03-20 13:15:00,49.76,49.78,49.73,49.73,27389.0,38.5328,38.5482,38.5095,38.5095,27389.0
2018-03-20 13:20:00,49.74,49.81,49.73,49.76,37849.0,38.5173,38.5715,38.5095,38.5328,37849.0
2018-03-20 13:25:00,49.76,49.77,49.71,49.72,63220.0,38.5328,38.5405,38.494,38.5018,63220.0
2018-03-20 13:30:00,49.72,49.73,49.71,49.72,39246.0,38.5018,38.5095,38.494,38.5018,39246.0
2018-03-20 13:35:00,49.72,49.73,49.7,49.71,23803.0,38.5018,38.5095,38.4863,38.494,23803.0
2018-03-20 13:40:00,49.71,49.82,49.71,49.82,44876.0,38.494,38.5792,38.494,38.5792,44876.0
2018-03-20 13:45:00,49.82,49.86,49.81,49.84,97581.0,38.5792,38.6102,38.5715,38.5947,97581.0
2018-03-20 13:50:00,49.84,49.86,49.82,49.85,26228.0,38.5947,38.6102,38.5792,38.6024,26228.0
2018-03-20 13:55:00,49.85,49.88,49.85,49.88,28063.0,38.6024,38.6257,38.6024,38.6257,28063.0
2018-03-20 14:00:00,49.88,49.9,49.85,49.89,45937.0,38.6257,38.6412,38.6024,38.6334,45937.0
2018-03-20 14:05:00,49.89,49.89,49.85,49.86,28529.0,38.6334,38.6334,38.6024,38.6102,28529.0
2018-03-20 14:10:00,49.86,49.86,49.83,49.85,37174.0,38.6102,38.6102,38.587,38.6024,37174.0
2018-03-20 14:15:00,49.85,49.85,49.78,49.78,64659.0,38.6024,38.6024,38.5482,38.5482,64659.0
2018-03-20 14:20:00,49.78,49.85,49.77,49.84,34726.0,38.5482,38.6024,38.5405,38.5947,34726.0
2018-03-20 14:25:00,49.84,49.87,49.83,49.86,44222.0,38.5947,38.6179,38.587,38.6102,44222.0
2018-03-20 14:30:00,49.87,49.89,49.86,49.89,33359.0,38.6179,38.6334,38.6102,38.6334,33359.0
2018-03-20 14:35:00,49.88,49.9,49.81,49.83,38365.0,38.6257,38.6412,38.5715,38.587,38365.0
2018-03-20 14:40:00,49.84,49.86,49.81,49.85,38096.0,38.5947,38.6102,38.5715,38.6024,38096.0
2018-03-20 14:45:00,49.85,49.9,49.84,49.87,64256.0,38.6024,38.6412,38.5947,38.6179,64256.0
2018-03-20 14:50:00,49.87,49.88,49.82,49.83,46319.0,38.6179,38.6257,38.5792,38.587,46319.0
2018-03-20 14:55:00,49.84,49.85,49.79,49.85,46400.0,38.5947,38.6024,38.556,38.6024,46400.0
2018-03-20 15:00:00,49.85,49.87,49.84,49.85,45939.0,38.6024,38.6179,38.5947,38.6024,45939.0
2018-03-20 15:05:00,49.86,49.9,49.85,49.88,37010.0,38.6102,38.6412,38.6024,38.6257,37010.0
2018-03-20 15:10:00,49.89,49.91,49.87,49.91,47329.0,38.6334,38.6489,38.6179,38.6489,47329.0
2018-03-20 15:15:00,49.9,49.92,49.89,49.91,44444.0,38.6412,38.6567,38.6334,38.6489,44444.0
2018-03-20 15:20:00,49.91,49.94,49.89,49.92,43286.0,38.6489,38.6721,38.6334,38.6567,43286.0
2018-03-20 15:25:00,49.92,49.93,49.88,49.91,47534.0,38.6567,38.6644,38.6257,38.6489,47534.0
2018-03-20 15:30:00,49.92,49.93,49.91,49.91,47043.0,38.6567,38.6644,38.6489,38.6489,47043.0
2018-03-20 15:35:00,49.91,49.93,49.86,49.91,101033.0,38.6489,38.6644,38.6102,38.6489,101033.0
2018-03-20 15:40:00,49.91,49.93,49.88,49.89,80480.0,38.6489,38.6644,38.6257,38.6334,80480.0
2018-03-20 15:45:00,49.89,49.91,49.87,49.88,101245.0,38.6334,38.6489,38.6179,38.6257,101245.0
2018-03-20 15:50:00,49.87,49.92,49.79,49.92,175570.0,38.6179,38.6567,38.556,38.6567,175570.0
2018-03-20 15:55:00,49.92,49.95,49.86,49.91,363389.0,38.6567,38.6799,38.6102,38.6489,363389.0
2018-03-21 09:30:00,45.03,45.52,44.79,45.14,1668835.0,34.87,35.2494,34.6841,34.9552,1668835.0
2018-03-21 09:35:00,45.15,46.25,45.15,46.11,1215388.0,34.9629,35.8147,34.9629,35.7063,1215388.0
2018-03-21 09:40:00,46.1,46.17,45.52,45.84,822680.0,35.6986,35.7528,35.2494,35.4972,822680.0
2018-03-21 09:45:00,45.84,45.88,45.07,45.24,985327.0,35.4972,35.5282,34.9009,35.0326,985327.0
2018-03-21 09:50:00,45.23,45.32,45.05,45.05,913764.0,35.0248,35.0945,34.8855,34.8855,913764.0
2018-03-21 09:55:00,45.05,45.48,45.01,45.2,781351.0,34.8855,35.2184,34.8545,35.0016,781351.0
2018-03-21 10:00:00,45.2,45.35,45.07,45.12,481266.0,35.0016,35.1178,34.9009,34.9397,481266.0
2018-03-21 10:05:00,45.12,45.16,44.95,45.05,859281.0,34.9397,34.9706,34.808,34.8855,859281.0
2018-03-21 10:10:00,45.05,45.28,45.02,45.25,467994.0,34.8855,35.0636,34.8622,35.0403,467994.0
2018-03-21 10:15:00,45.25,45.26,45.09,45.13,298794.0,35.0403,35.0481,34.9164,34.9474,298794.0
2018-03-21 10:20:00,45.13,45.16,45.0,45.01,307626.0,34.9474,34.9706,34.8467,34.8545,307626.0
2018-03-21 10:25:00,45.01,45.07,44.9,44.94,803507.0,34.8545,34.9009,34.7693,34.8003,803507.0
2018-03-21 10:30:00,44.94,45.05,44.9,45.01,371238.0,34.8003,34.8855,34.7693,34.8545,371238.0
2018-03-21 10:35:00,45.01,45.1,44.93,45.07,320633.0,34.8545,34.9242,34.7925,34.9009,320633.0
2018-03-21 10:40:00,45.07,45.19,44.97,45.11,476203.0,34.9009,34.9939,34.8235,34.9319,476203.0
2018-03-21 10:45:00,45.11,45.3,45.11,45.24,350469.0,34.9319,35.0791,34.9319,35.0326,350469.0
2018-03-21 10:50:00,45.25,45.47,45.11,45.45,259681.0,35.0403,35.2107,34.9319,35.1952,259681.0
2018-03-21 10:55:00,45.45,45.45,45.17,45.29,220067.0,35.1952,35.1952,34.9784,35.0713,220067.0
2018-03-21 11:00:00,45.3,45.3,45.14,45.2,151698.0,35.0791,35.0791,34.9552,35.0016,151698.0
2018-03-21 11:05:00,45.21,45.22,45.05,45.16,178890.0,35.0094,35.0171,34.8855,34.9706,178890.0
2018-03-21 11:10:00,45.14,45.23,45.09,45.23,142689.0,34.9552,35.0248,34.9164,35.0248,142689.0
2018-03-21 11:15:00,45.23,45.4,45.22,45.37,221432.0,35.0248,35.1565,35.0171,35.1333,221432.0
2018-03-21 11:20:00,45.37,45.39,45.25,45.39,181777.0,35.1333,35.1487,35.0403,35.1487,181777.0
2018-03-21 11:25:00,45.38,45.44,45.33,45.43,216271.0,35.141,35.1875,35.1023,35.1797,216271.0
2018-03-21 11:30:00,45.43,45.46,45.28,45.4,156566.0,35.1797,35.203,35.0636,35.1565,156566.0
2018-03-21 11:35:00,45.4,45.55,45.39,45.48,305950.0,35.1565,35.2726,35.1487,35.2184,305950.0
2018-03-21 11:40:00,45.48,45.6,45.4,45.55,204713.0,35.2184,35.3114,35.1565,35.2726,204713.0
2018-03-21 11:45:00,45.54,45.59,45.35,45.43,240196.0,35.2649,35.3036,35.1178,35.1797,240196.0
2018-03-21 11:50:00,45.43,45.74,45.42,45.68,232770.0,35.1797,35.4198,35.172,35.3733,232770.0
2018-03-21 11:55:00,45.68,45.82,45.56,45.66,213308.0,35.3733,35.4817,35.2804,35.3578,213308.0
2018-03-21 12:00:00,45.65,45.66,45.53,45.58,152720.0,35.3501,35.3578,35.2572,35.2959,152720.0
2018-03-21 12:05:00,45.58,45.6,45.46,45.48,140286.0,35.2959,35.3114,35.203,35.2184,140286.0
2018-03-21 12:10:00,45.48,45.5,45.32,45.37,204628.0,35.2184,35.2339,35.0945,35.1333,204628.0
2018-03-21 12:15:00,45.36,45.4,45.22,45.3,209681.0,35.1255,35.1565,35.0171,35.0791,209681.0
2018-03-21 12:20:00,45.3,45.33,45.26,45.28,130096.0,35.0791,35.1023,35.0481,35.0636,130096.0
2018-03-21 12:25:00,45.28,45.28,45.2,45.25,144334.0,35.0636,35.0636,35.0016,35.0403,144334.0
2018-03-21 12:30:00,45.25,45.26,45.2,45.26,99165.0,35.0403,35.0481,35.0016,35.0481,99165.0
2018-03-21 12:35:00,45.26,45.26,45.2,45.22,103506.0,35.0481,35.0481,35.0016,35.0171,103506.0
2018-03-21 12:40:00,45.23,45.23,45.12,45.16,190592.0,35.0248,35.0248,34.9397,34.9706,190592.0
2018-03-21 12:45:00,45.15,45.2,45.11,45.18,173459.0,34.9629,35.0016,34.9319,34.9861,173459.0
2018-03-21 12:50:00,45.18,45.18,45.11,45.11,99680.0,34.9861,34.9861,34.9319,34.9319,99680.0
2018-03-21 12:55:00,45.12,45.18,45.11,45.13,111128.0,34.9397,34.9861,34.9319,34.9474,111128.0
2018-03-21 13:00:00,45.14,45.15,45.08,45.11,183014.0,34.9552,34.9629,34.9087,34.9319,183014.0
2018-03-21 13:05:00,45.12,45.16,45.11,45.16,122258.0,34.9397,34.9706,34.9319,34.9706,122258.0
2018-03-21 13:10:00,45.16,45.16,45.06,45.08,126963.0,34.9706,34.9706,34.8932,34.9087,126963.0
2018-03-21 13:15:00,45.07,45.13,45.07,45.12,79895.0,34.9009,34.9474,34.9009,34.9397,79895.0
2018-03-21 13:20:00,45.13,45.13,45.08,45.08,64254.0,34.9474,34.9474,34.9087,34.9087,64254.0
2018-03-21 13:25:00,45.08,45.09,45.03,45.04,109754.0,34.9087,34.9164,34.87,34.8777,109754.0
2018-03-21 13:30:00,45.03,45.06,45.03,45.04,96719.0,34.87,34.8932,34.87,34.8777,96719.0
2018-03-21 13:35:00,45.05,45.17,45.04,45.16,144578.0,34.8855,34.9784,34.8777,34.9706,144578.0
2018-03-21 13:40:00,45.16,45.25,45.11,45.12,122845.0,34.9706,35.0403,34.9319,34.9397,122845.0
2018-03-21 13:45:00,45.12,45.18,45.12,45.15,81336.0,34.9397,34.9861,34.9397,34.9629,81336.0
2018-03-21 13:50:00,45.16,45.23,45.15,45.19,121845.0,34.9706,35.0248,34.9629,34.9939,121845.0
2018-03-21 13:55:00,45.18,45.19,45.15,45.17,100367.0,34.9861,34.9939,34.9629,34.9784,100367.0
2018-03-21 14:00:00,45.17,45.47,45.0,45.01,296873.0,34.9784,35.2107,34.8467,34.8545,296873.0
2018-03-21 14:05:00,45.01,45.18,45.0,45.16,196935.0,34.8545,34.9861,34.8467,34.9706,196935.0
2018-03-21 14:10:00,45.17,45.17,45.03,45.04,109363.0,34.9784,34.9784,34.87,34.8777,109363.0
2018-03-21 14:15:00,45.05,45.07,45.02,45.05,130220.0,34.8855,34.9009,34.8622,34.8855,130220.0
2018-03-21 14:20:00,45.06,45.21,45.05,45.11,163798.0,34.8932,35.0094,34.8855,34.9319,163798.0
2018-03-21 14:25:00,45.11,45.13,45.08,45.12,92954.0,34.9319,34.9474,34.9087,34.9397,92954.0
2018-03-21 14:30:00,45.12,45.19,45.09,45.14,119508.0,34.9397,34.9939,34.9164,34.9552,119508.0
2018-03-21 14:35:00,45.13,45.15,45.06,45.09,97714.0,34.9474,34.9629,34.8932,34.9164,97714.0
2018-03-21 14:40:00,45.08,45.16,45.08,45.14,93900.0,34.9087,34.9706,34.9087,34.9552,93900.0
2018-03-21 14:45:00,45.15,45.25,45.11,45.12,166768.0,34.9629,35.0403,34.9319,34.9397,166768.0
2018-03-21 14:50:00,45.12,45.15,45.08,45.13,113153.0,34.9397,34.9629,34.9087,34.9474,113153.0
2018-03-21 14:55:00,45.14,45.15,45.09,45.13,138996.0,34.9552,34.9629,34.9164,34.9474,138996.0
2018-03-21 15:00:00,45.14,45.29,45.13,45.29,241681.0,34.9552,35.0713,34.9474,35.0713,241681.0
2018-03-21 15:05:00,45.29,45.46,45.24,45.46,261133.0,35.0713,35.203,35.0326,35.203,261133.0
2018-03-21 15:10:00,45.46,45.58,45.39,45.58,232011.0,35.203,35.2959,35.1487,35.2959,232011.0
2018-03-21 15:15:00,45.58,45.58,45.51,45.51,172405.0,35.2959,35.2959,35.2417,35.2417,172405.0
2018-03-21 15:20:00,45.52,45.71,45.46,45.69,304350.0,35.2494,35.3965,35.203,35.3811,304350.0
2018-03-21 15:25:00,45.7,45.73,45.46,45.47,337269.0,35.3888,35.412,35.203,35.2107,337269.0
2018-03-21 15:30:00,45.46,45.52,45.42,45.48,188165.0,35.203,35.2494,35.172,35.2184,188165.0
2018-03-21 15:35:00,45.49,45.52,45.42,45.44,168042.0,35.2262,35.2494,35.172,35.1875,168042.0
2018-03-21 15:40:00,45.44,45.48,45.35,45.36,213889.0,35.1875,35.2184,35.1178,35.1255,213889.0
2018-03-21 15:45:00,45.35,45.57,45.35,45.57,292095.0,35.1178,35.2881,35.1178,35.2881,292095.0
2018-03-21 15:50:00,45.56,45.68,45.54,45.59,452887.0,35.2804,35.3733,35.2649,35.3036,452887.0
2018-03-21 15:55:00,45.6,45.64,45.46,45.5,577469.0,35.3114,35.3423,35.203,35.2339,577469.0
2018-03-22 09:30:00,45.43,45.62,45.31,45.33,338601.0,35.1797,35.3269,35.0868,35.1023,338601.0
2018-03-22 09:35:00,45.3,45.48,45.25,45.4,125299.0,35.0791,35.2184,35.0403,35.1565,125299.0
2018-03-22 09:40:00,45.38,45.4,45.2,45.2,163375.0,35.141,35.1565,35.0016,35.0016,163375.0
2018-03-22 09:45:00,45.18,45.27,45.1,45.12,117568.0,34.9861,35.0558,34.9242,34.9397,117568.0
2018-03-22 09:50:00,45.13,45.2,45.08,45.17,114525.0,34.9474,35.0016,34.9087,34.9784,114525.0
2018-03-22 09:55:00,45.17,45.28,45.16,45.19,119391.0,34.9784,35.0636,34.9706,34.9939,119391.0
2018-03-22 10:00:00,45.2,45.48,45.18,45.37,106363.0,35.0016,35.2184,34.9861,35.1333,106363.0
2018-03-22 10:05:00,45.36,45.44,45.3,45.42,153042.0,35.1255,35.1875,35.0791,35.172,153042.0
2018-03-22 10:10:00,45.43,45.43,45.31,45.31,107995.0,35.1797,35.1797,35.0868,35.0868,107995.0
2018-03-22 10:15:00,45.32,45.32,45.16,45.18,95263.0,35.0945,35.0945,34.9706,34.9861,95263.0
2018-03-22 10:20:00,45.17,45.28,45.15,45.26,68812.0,34.9784,35.0636,34.9629,35.0481,68812.0
2018-03-22 10:25:00,45.26,45.27,45.17,45.21,102800.0,35.0481,35.0558,34.9784,35.0094,102800.0
2018-03-22 10:30:00,45.21,45.24,45.15,45.23,89056.0,35.0094,35.0326,34.9629,35.0248,89056.0
2018-03-22 10:35:00,45.23,45.23,45.16,45.16,55386.0,35.0248,35.0248,34.9706,34.9706,55386.0
2018-03-22 10:40:00,45.16,45.22,45.13,45.21,79681.0,34.9706,35.0171,34.9474,35.0094,79681.0
2018-03-22 10:45:00,45.2,45.27,45.19,45.26,72525.0,35.0016,35.0558,34.9939,35.0481,72525.0
2018-03-22 10:50:00,45.25,45.3,45.21,45.28,83889.0,35.0403,35.0791,35.0094,35.0636,83889.0
2018-03-22 10:55:00,45.27,45.37,45.27,45.37,108302.0,35.0558,35.1333,35.0558,35.1333,108302.0
2018-03-22 11:00:00,45.36,45.37,45.3,45.33,88128.0,35.1255,35.1333,35.0791,35.1023,88128.0
2018-03-22 11:05:00,45.34,45.37,45.31,45.33,63053.0,35.11,35.1333,35.0868,35.1023,63053.0
2018-03-22 11:10:00,45.33,45.42,45.32,45.38,95639.0,35.1023,35.172,35.0945,35.141,95639.0
2018-03-22 11:15:00,45.39,45.47,45.37,45.45,88898.0,35.1487,35.2107,35.1333,35.1952,88898.0
2018-03-22 11:20:00,45.45,45.54,45.44,45.49,147655.0,35.1952,35.2649,35.1875,35.2262,147655.0
2018-03-22 11:25:00,45.48,45.6,45.47,45.56,123855.0,35.2184,35.3114,35.2107,35.2804,123855.0
2018-03-22 11:30:00,45.57,45.69,45.55,45.68,138030.0,35.2881,35.3811,35.2726,35.3733,138030.0
2018-03-22 11:35:00,45.68,45.76,45.66,45.68,133406.0,35.3733,35.4353,35.3578,35.3733,133406.0
2018-03-22 11:40:00,45.68,45.78,45.63,45.76,125587.0,35.3733,35.4508,35.3346,35.4353,125587.0
2018-03-22 11:45:00,45.76,45.76,45.6,45.7,100034.0,35.4353,35.4353,35.3114,35.3888,100034.0
2018-03-22 11:50:00,45.7,45.71,45.67,45.69,70389.0,35.3888,35.3965,35.3656,35.3811,70389.0
2018-03-22 11:55:00,45.7,45.83,45.69,45.79,155338.0,35.3888,35.4895,35.3811,35.4585,155338.0
2018-03-22 12:00:00,45.78,45.94,45.77,45.9,154454.0,35.4508,35.5747,35.443,35.5437,154454.0
2018-03-22 12:05:00,45.9,45.94,45.84,45.86,165792.0,35.5437,35.5747,35.4972,35.5127,165792.0
2018-03-22 12:10:00,45.86,45.87,45.83,45.84,112249.0,35.5127,35.5204,35.4895,35.4972,112249.0
2018-03-22 12:15:00,45.83,45.86,45.66,45.71,176182.0,35.4895,35.5127,35.3578,35.3965,176182.0
2018-03-22 12:20:00,45.71,45.71,45.55,45.59,80774.0,35.3965,35.3965,35.2726,35.3036,80774.0
2018-03-22 12:25:00,45.59,45.61,45.5,45.53,74709.0,35.3036,35.3191,35.2339,35.2572,74709.0
2018-03-22 12:30:00,45.53,45.6,45.5,45.6,57100.0,35.2572,35.3114,35.2339,35.3114,57100.0
2018-03-22 12:35:00,45.6,45.62,45.5,45.51,73348.0,35.3114,35.3269,35.2339,35.2417,73348.0
2018-03-22 12:40:00,45.51,45.51,45.33,45.34,109788.0,35.2417,35.2417,35.1023,35.11,109788.0
2018-03-22 12:45:00,45.34,45.42,45.33,45.37,49700.0,35.11,35.172,35.1023,35.1333,49700.0
2018-03-22 12:50:00,45.37,45.37,45.21,45.22,88646.0,35.1333,35.1333,35.0094,35.0171,88646.0
2018-03-22 12:55:00,45.22,45.34,45.21,45.3,106621.0,35.0171,35.11,35.0094,35.0791,106621.0
2018-03-22 13:00:00,45.3,45.34,45.25,45.26,73241.0,35.0791,35.11,35.0403,35.0481,73241.0
2018-03-22 13:05:00,45.26,45.28,45.22,45.25,96742.0,35.0481,35.0636,35.0171,35.0403,96742.0
2018-03-22 13:10:00,45.24,45.35,45.23,45.34,73393.0,35.0326,35.1178,35.0248,35.11,73393.0
2018-03-22 13:15:00,45.34,45.37,45.32,45.33,47845.0,35.11,35.1333,35.0945,35.1023,47845.0
2018-03-22 13:20:00,45.33,45.43,45.32,45.42,67572.0,35.1023,35.1797,35.0945,35.172,67572.0
2018-03-22 13:25:00,45.42,45.43,45.35,45.36,75621.0,35.172,35.1797,35.1178,35.1255,75621.0
2018-03-22 13:30:00,45.36,45.37,45.23,45.25,93180.0,35.1255,35.1333,35.0248,35.0403,93180.0
2018-03-22 13:35:00,45.26,45.26,45.12,45.17,92041.0,35.0481,35.0481,34.9397,34.9784,92041.0
2018-03-22 13:40:00,45.18,45.19,45.12,45.12,55071.0,34.9861,34.9939,34.9397,34.9397,55071.0
2018-03-22 13:45:00,45.12,45.14,45.11,45.12,56040.0,34.9397,34.9552,34.9319,34.9397,56040.0
2018-03-22 13:50:00,45.11,45.17,45.11,45.14,72518.0,34.9319,34.9784,34.9319,34.9552,72518.0
2018-03-22 13:55:00,45.15,45.28,45.14,45.28,113043.0,34.9629,35.0636,34.9552,35.0636,113043.0
2018-03-22 14:00:00,45.29,45.32,45.27,45.3,132595.0,35.0713,35.0945,35.0558,35.0791,132595.0
2018-03-22 14:05:00,45.3,45.34,45.28,45.32,94162.0,35.0791,35.11,35.0636,35.0945,94162.0
2018-03-22 14:10:00,45.32,45.39,45.28,45.39,93889.0,35.0945,35.1487,35.0636,35.1487,93889.0
2018-03-22 14:15:00,45.38,45.43,45.3,45.32,116941.0,35.141,35.1797,35.0791,35.0945,116941.0
2018-03-22 14:20:00,45.32,45.36,45.26,45.26,70257.0,35.0945,35.1255,35.0481,35.0481,70257.0
2018-03-22 14:25:00,45.27,45.27,45.17,45.18,82515.0,35.0558,35.0558,34.9784,34.9861,82515.0
2018-03-22 14:30:00,45.18,45.18,45.11,45.13,67979.0,34.9861,34.9861,34.9319,34.9474,67979.0
2018-03-22 14:35:00,45.13,45.14,45.1,45.12,64649.0,34.9474,34.9552,34.9242,34.9397,64649.0
2018-03-22 14:40:00,45.11,45.12,45.03,45.04,106060.0,34.9319,34.9397,34.87,34.8777,106060.0
2018-03-22 14:45:00,45.03,45.09,45.02,45.03,99974.0,34.87,34.9164,34.8622,34.87,99974.0
2018-03-22 14:50:00,45.03,45.06,45.0,45.02,124931.0,34.87,34.8932,34.8467,34.8622,124931.0
2018-03-22 14:55:00,45.02,45.04,44.96,44.96,257924.0,34.8622,34.8777,34.8158,34.8158,257924.0
2018-03-22 15:00:00,44.96,45.02,44.95,44.96,135821.0,34.8158,34.8622,34.808,34.8158,135821.0
2018-03-22 15:05:00,44.96,44.97,44.83,44.84,271368.0,34.8158,34.8235,34.7151,34.7228,271368.0
2018-03-22 15:10:00,44.84,44.86,44.8,44.84,128680.0,34.7228,34.7383,34.6919,34.7228,128680.0
2018-03-22 15:15:00,44.84,44.88,44.81,44.84,101135.0,34.7228,34.7538,34.6996,34.7228,101135.0
2018-03-22 15:20:00,44.84,44.92,44.84,44.9,117284.0,34.7228,34.7848,34.7228,34.7693,117284.0
2018-03-22 15:25:00,44.9,44.9,44.81,44.81,90234.0,34.7693,34.7693,34.6996,34.6996,90234.0
2018-03-22 15:30:00,44.82,44.85,44.79,44.84,256287.0,34.7074,34.7306,34.6841,34.7228,256287.0
2018-03-22 15:35:00,44.84,44.85,44.78,44.78,132556.0,34.7228,34.7306,34.6764,34.6764,132556.0
2018-03-22 15:40:00,44.78,44.79,44.75,44.75,244663.0,34.6764,34.6841,34.6531,34.6531,244663.0
2018-03-22 15:45:00,44.76,44.76,44.54,44.58,430858.0,34.6609,34.6609,34.4905,34.5215,430858.0
2018-03-22 15:50:00,44.57,44.66,44.51,44.52,243359.0,34.5138,34.5835,34.4673,34.475,243359.0
2018-03-22 15:55:00,44.52,44.53,44.44,44.45,757816.0,34.475,34.4828,34.4131,34.4208,757816.0
2018-03-23 09:30:00,44.96,45.2,44.76,45.07,627927.0,34.8158,35.0016,34.6609,34.9009,627927.0
2018-03-23 09:35:00,45.09,45.36,45.0,45.35,367409.0,34.9164,35.1255,34.8467,35.1178,367409.0
2018-03-23 09:40:00,45.35,45.35,45.15,45.24,170506.0,35.1178,35.1178,34.9629,35.0326,170506.0
2018-03-23 09:45:00,45.27,45.48,45.23,45.31,170617.0,35.0558,35.2184,35.0248,35.0868,170617.0
2018-03-23 09:50:00,45.31,45.43,45.28,45.37,139785.0,35.0868,35.1797,35.0636,35.1333,139785.0
2018-03-23 09:55:00,45.35,45.4,45.28,45.36,79477.0,35.1178,35.1565,35.0636,35.1255,79477.0
2018-03-23 10:00:00,45.36,45.43,45.29,45.39,133623.0,35.1255,35.1797,35.0713,35.1487,133623.0
2018-03-23 10:05:00,45.39,45.67,45.35,45.58,285288.0,35.1487,35.3656,35.1178,35.2959,285288.0
2018-03-23 10:10:00,45.59,45.68,45.41,45.41,135352.0,35.3036,35.3733,35.1642,35.1642,135352.0
2018-03-23 10:15:00,45.42,45.56,45.39,45.44,152688.0,35.172,35.2804,35.1487,35.1875,152688.0
2018-03-23 10:20:00,45.43,45.44,45.3,45.31,100581.0,35.1797,35.1875,35.0791,35.0868,100581.0
2018-03-23 10:25:00,45.31,45.32,45.07,45.08,281448.0,35.0868,35.0945,34.9009,34.9087,281448.0
2018-03-23 10:30:00,45.08,45.1,44.93,44.98,127292.0,34.9087,34.9242,34.7925,34.8313,127292.0
2018-03-23 10:35:00,44.98,45.05,44.83,45.01,109275.0,34.8313,34.8855,34.7151,34.8545,109275.0
2018-03-23 10:40:00,45.01,45.04,44.93,44.99,100056.0,34.8545,34.8777,34.7925,34.839,100056.0
2018-03-23 10:45:00,44.99,45.07,44.92,45.07,97075.0,34.839,34.9009,34.7848,34.9009,97075.0
2018-03-23 10:50:00,45.07,45.11,44.99,45.08,103978.0,34.9009,34.9319,34.839,34.9087,103978.0
2018-03-23 10:55:00,45.08,45.08,45.04,45.07,70981.0,34.9087,34.9087,34.8777,34.9009,70981.0
2018-03-23 11:00:00,45.08,45.18,45.07,45.12,77848.0,34.9087,34.9861,34.9009,34.9397,77848.0
2018-03-23 11:05:00,45.12,45.22,45.08,45.16,98921.0,34.9397,35.0171,34.9087,34.9706,98921.0
2018-03-23 11:10:00,45.16,45.17,45.12,45.16,84439.0,34.9706,34.9784,34.9397,34.9706,84439.0
2018-03-23 11:15:00,45.16,45.22,45.12,45.22,53110.0,34.9706,35.0171,34.9397,35.0171,53110.0
2018-03-23 11:20:00,45.22,45.35,45.17,45.33,101717.0,35.0171,35.1178,34.9784,35.1023,101717.0
2018-03-23 11:25:00,45.33,45.39,45.27,45.39,73440.0,35.1023,35.1487,35.0558,35.1487,73440.0
2018-03-23 11:30:00,45.4,45.4,45.24,45.24,78554.0,35.1565,35.1565,35.0326,35.0326,78554.0
2018-03-23 11:35:00,45.25,45.26,45.15,45.17,48278.0,35.0403,35.0481,34.9629,34.9784,48278.0
2018-03-23 11:40:00,45.16,45.2,45.13,45.17,54934.0,34.9706,35.0016,34.9474,34.9784,54934.0
2018-03-23 11:45:00,45.17,45.17,45.06,45.09,100245.0,34.9784,34.9784,34.8932,34.9164,100245.0
2018-03-23 11:50:00,45.09,45.1,45.01,45.05,65283.0,34.9164,34.9242,34.8545,34.8855,65283.0
2018-03-23 11:55:00,45.04,45.07,44.98,45.02,94199.0,34.8777,34.9009,34.8313,34.8622,94199.0
2018-03-23 12:00:00,45.01,45.09,44.98,45.0,96940.0,34.8545,34.9164,34.8313,34.8467,96940.0
2018-03-23 12:05:00,45.0,45.02,44.85,44.85,75040.0,34.8467,34.8622,34.7306,34.7306,75040.0
2018-03-23 12:10:00,44.84,44.86,44.79,44.85,64237.0,34.7228,34.7383,34.6841,34.7306,64237.0
2018-03-23 12:15:00,44.84,44.88,44.81,44.85,63701.0,34.7228,34.7538,34.6996,34.7306,63701.0
2018-03-23 12:20:00,44.84,44.9,44.83,44.85,48882.0,34.7228,34.7693,34.7151,34.7306,48882.0
2018-03-23 12:25:00,44.85,44.88,44.84,44.86,41071.0,34.7306,34.7538,34.7228,34.7383,41071.0
2018-03-23 12:30:00,44.86,44.88,44.82,44.85,41079.0,34.7383,34.7538,34.7074,34.7306,41079.0
2018-03-23 12:35:00,44.85,44.87,44.79,44.81,42741.0,34.7306,34.7461,34.6841,34.6996,42741.0
2018-03-23 12:40:00,44.82,44.85,44.79,44.82,56020.0,34.7074,34.7306,34.6841,34.7074,56020.0
2018-03-23 12:45:00,44.82,44.94,44.82,44.92,64836.0,34.7074,34.8003,34.7074,34.7848,64836.0
2018-03-23 12:50:00,44.91,44.94,44.87,44.88,67713.0,34.777,34.8003,34.7461,34.7538,67713.0
2018-03-23 12:55:00,44.88,44.89,44.82,44.86,47015.0,34.7538,34.7616,34.7074,34.7383,47015.0
2018-03-23 13:00:00,44.85,44.89,44.81,44.87,55542.0,34.7306,34.7616,34.6996,34.7461,55542.0
2018-03-23 13:05:00,44.86,44.88,44.83,44.88,42720.0,34.7383,34.7538,34.7151,34.7538,42720.0
2018-03-23 13:10:00,44.87,44.89,44.8,44.81,41692.0,34.7461,34.7616,34.6919,34.6996,41692.0
2018-03-23 13:15:00,44.81,44.82,44.78,44.79,62153.0,34.6996,34.7074,34.6764,34.6841,62153.0
2018-03-23 13:20:00,44.78,44.89,44.77,44.85,43593.0,34.6764,34.7616,34.6686,34.7306,43593.0
2018-03-23 13:25:00,44.85,44.89,44.83,44.88,68226.0,34.7306,34.7616,34.7151,34.7538,68226.0
2018-03-23 13:30:00,44.88,44.9,44.85,44.88,59244.0,34.7538,34.7693,34.7306,34.7538,59244.0
2018-03-23 13:35:00,44.89,44.97,44.88,44.96,98322.0,34.7616,34.8235,34.7538,34.8158,98322.0
2018-03-23 13:40:00,44.96,44.98,44.9,44.9,92832.0,34.8158,34.8313,34.7693,34.7693,92832.0
2018-03-23 13:45:00,44.91,44.92,44.88,44.88,51102.0,34.777,34.7848,34.7538,34.7538,51102.0
2018-03-23 13:50:00,44.87,44.9,44.86,44.89,49974.0,34.7461,34.7693,34.7383,34.7616,49974.0
2018-03-23 13:55:00,44.89,44.9,44.86,44.87,35944.0,34.7616,34.7693,34.7383,34.7461,35944.0
2018-03-23 14:00:00,44.87,44.91,44.85,44.87,67412.0,34.7461,34.777,34.7306,34.7461,67412.0
2018-03-23 14:05:00,44.87,44.87,44.76,44.76,56771.0,34.7461,34.7461,34.6609,34.6609,56771.0
2018-03-23 14:10:00,44.76,44.77,44.67,44.69,105050.0,34.6609,34.6686,34.5912,34.6067,105050.0
2018-03-23 14:15:00,44.68,44.69,44.62,44.62,111129.0,34.5989,34.6067,34.5525,34.5525,111129.0
2018-03-23 14:20:00,44.63,44.65,44.55,44.63,197477.0,34.5602,34.5757,34.4983,34.5602,197477.0
2018-03-23 14:25:00,44.63,44.72,44.6,44.7,84860.0,34.5602,34.6299,34.537,34.6144,84860.0
2018-03-23 14:30:00,44.69,44.76,44.66,44.71,59700.0,34.6067,34.6609,34.5835,34.6222,59700.0
2018-03-23 14:35:00,44.71,44.72,44.66,44.68,53940.0,34.6222,34.6299,34.5835,34.5989,53940.0
2018-03-23 14:40:00,44.68,44.68,44.62,44.62,62803.0,34.5989,34.5989,34.5525,34.5525,62803.0
2018-03-23 14:45:00,44.61,44.61,44.53,44.58,97552.0,34.5447,34.5447,34.4828,34.5215,97552.0
2018-03-23 14:50:00,44.57,44.58,44.51,44.57,77036.0,34.5138,34.5215,34.4673,34.5138,77036.0
2018-03-23 14:55:00,44.57,44.58,44.45,44.47,119009.0,34.5138,34.5215,34.4208,34.4363,119009.0
2018-03-23 15:00:00,44.48,44.52,44.44,44.47,118243.0,34.4441,34.475,34.4131,34.4363,118243.0
2018-03-23 15:05:00,44.47,44.53,44.4,44.42,103614.0,34.4363,34.4828,34.3821,34.3976,103614.0
2018-03-23 15:10:00,44.42,44.47,44.38,44.39,93941.0,34.3976,34.4363,34.3666,34.3744,93941.0
2018-03-23 15:15:00,44.39,44.48,44.36,44.37,122222.0,34.3744,34.4441,34.3511,34.3589,122222.0
2018-03-23 15:20:00,44.38,44.39,44.22,44.22,105749.0,34.3666,34.3744,34.2427,34.2427,105749.0
2018-03-23 15:25:00,44.22,44.35,44.21,44.31,96339.0,34.2427,34.3434,34.235,34.3124,96339.0
2018-03-23 15:30:00,44.31,44.34,44.22,44.32,125873.0,34.3124,34.3357,34.2427,34.3202,125873.0
2018-03-23 15:35:00,44.33,44.37,44.3,44.35,231700.0,34.3279,34.3589,34.3047,34.3434,231700.0
2018-03-23 15:40:00,44.37,44.4,44.32,44.36,269432.0,34.3589,34.3821,34.3202,34.3511,269432.0
2018-03-23 15:45:00,44.36,44.36,44.26,44.29,234557.0,34.3511,34.3511,34.2737,34.2969,234557.0
2018-03-23 15:50:00,44.28,44.29,44.15,44.18,275210.0,34.2892,34.2969,34.1885,34.2118,275210.0
2018-03-23 15:55:00,44.17,44.28,44.17,44.21,487991.0,34.204,34.2892,34.204,34.235,487991.0
2018-03-26 09:30:00,44.63,44.87,44.6,44.87,285124.0,34.5602,34.7461,34.537,34.7461,285124.0
2018-03-26 09:35:00,44.88,44.98,44.84,44.96,92938.0,34.7538,34.8313,34.7228,34.8158,92938.0
2018-03-26 09:40:00,44.96,44.99,44.78,44.84,80884.0,34.8158,34.839,34.6764,34.7228,80884.0
2018-03-26 09:45:00,44.86,44.91,44.78,44.8,78276.0,34.7383,34.777,34.6764,34.6919,78276.0
2018-03-26 09:50:00,44.8,44.9,44.75,44.77,74426.0,34.6919,34.7693,34.6531,34.6686,74426.0
2018-03-26 09:55:00,44.76,44.89,44.75,44.87,58370.0,34.6609,34.7616,34.6531,34.7461,58370.0
2018-03-26 10:00:00,44.86,44.9,44.73,44.78,73478.0,34.7383,34.7693,34.6377,34.6764,73478.0
2018-03-26 10:05:00,44.79,44.94,44.78,44.84,76560.0,34.6841,34.8003,34.6764,34.7228,76560.0
2018-03-26 10:10:00,44.84,44.93,44.83,44.93,50961.0,34.7228,34.7925,34.7151,34.7925,50961.0
2018-03-26 10:15:00,44.93,44.96,44.84,44.91,88079.0,34.7925,34.8158,34.7228,34.777,88079.0
2018-03-26 10:20:00,44.91,44.93,44.85,44.9,104011.0,34.777,34.7925,34.7306,34.7693,104011.0
2018-03-26 10:25:00,44.9,44.98,44.88,44.89,129654.0,34.7693,34.8313,34.7538,34.7616,129654.0
2018-03-26 10:30:00,44.89,44.91,44.83,44.89,76829.0,34.7616,34.777,34.7151,34.7616,76829.0
2018-03-26 10:35:00,44.89,44.9,44.82,44.84,62907.0,34.7616,34.7693,34.7074,34.7228,62907.0
2018-03-26 10:40:00,44.84,44.88,44.77,44.8,69387.0,34.7228,34.7538,34.6686,34.6919,69387.0
2018-03-26 10:45:00,44.8,44.91,44.8,44.89,57402.0,34.6919,34.777,34.6919,34.7616,57402.0
2018-03-26 10:50:00,44.89,44.93,44.88,44.88,59981.0,34.7616,34.7925,34.7538,34.7538,59981.0
2018-03-26 10:55:00,44.89,44.97,44.87,44.97,48270.0,34.7616,34.8235,34.7461,34.8235,48270.0
2018-03-26 11:00:00,44.96,44.99,44.88,44.88,66443.0,34.8158,34.839,34.7538,34.7538,66443.0
2018-03-26 11:05:00,44.88,44.88,44.83,44.85,36478.0,34.7538,34.7538,34.7151,34.7306,36478.0
2018-03-26 11:10:00,44.86,44.86,44.79,44.84,39739.0,34.7383,34.7383,34.6841,34.7228,39739.0
2018-03-26 11:15:00,44.84,44.84,44.75,44.76,51681.0,34.7228,34.7228,34.6531,34.6609,51681.0
2018-03-26 11:20:00,44.76,44.88,44.76,44.83,64484.0,34.6609,34.7538,34.6609,34.7151,64484.0
2018-03-26 11:25:00,44.82,44.87,44.79,44.82,54454.0,34.7074,34.7461,34.6841,34.7074,54454.0
2018-03-26 11:30:00,44.82,44.85,44.79,44.83,51141.0,34.7074,34.7306,34.6841,34.7151,51141.0
2018-03-26 11:35:00,44.83,44.83,44.69,44.7,58898.0,34.7151,34.7151,34.6067,34.6144,58898.0
2018-03-26 11:40:00,44.71,44.72,44.67,44.69,42839.0,34.6222,34.6299,34.5912,34.6067,42839.0
2018-03-26 11:45:00,44.7,44.79,44.68,44.78,86831.0,34.6144,34.6841,34.5989,34.6764,86831.0
2018-03-26 11:50:00,44.78,44.85,44.77,44.8,40195.0,34.6764,34.7306,34.6686,34.6919,40195.0
2018-03-26 11:55:00,44.8,44.83,44.77,44.8,33966.0,34.6919,34.7151,34.6686,34.6919,33966.0
2018-03-26 12:00:00,44.81,44.86,44.8,44.84,47520.0,34.6996,34.7383,34.6919,34.7228,47520.0
2018-03-26 12:05:00,44.84,44.89,44.83,44.86,33342.0,34.7228,34.7616,34.7151,34.7383,33342.0
2018-03-26 12:10:00,44.86,44.94,44.84,44.93,72168.0,34.7383,34.8003,34.7228,34.7925,72168.0
2018-03-26 12:15:00,44.93,44.96,44.92,44.96,30963.0,34.7925,34.8158,34.7848,34.8158,30963.0
2018-03-26 12:20:00,44.96,44.96,44.91,44.94,37657.0,34.8158,34.8158,34.777,34.8003,37657.0
2018-03-26 12:25:00,44.95,44.99,44.94,44.96,41872.0,34.808,34.839,34.8003,34.8158,41872.0
2018-03-26 12:30:00,44.95,45.06,44.95,45.06,84126.0,34.808,34.8932,34.808,34.8932,84126.0
2018-03-26 12:35:00,45.05,45.12,45.03,45.03,92107.0,34.8855,34.9397,34.87,34.87,92107.0
2018-03-26 12:40:00,45.03,45.06,45.01,45.01,48412.0,34.87,34.8932,34.8545,34.8545,48412.0
2018-03-26 12:45:00,45.02,45.02,44.96,44.97,39718.0,34.8622,34.8622,34.8158,34.8235,39718.0
2018-03-26 12:50:00,44.97,44.97,44.85,44.86,54286.0,34.8235,34.8235,34.7306,34.7383,54286.0
2018-03-26 12:55:00,44.86,44.86,44.8,44.81,49202.0,34.7383,34.7383,34.6919,34.6996,49202.0
2018-03-26 13:00:00,44.81,44.89,44.81,44.89,75766.0,34.6996,34.7616,34.6996,34.7616,75766.0
2018-03-26 13:05:00,44.89,44.93,44.87,44.88,74524.0,34.7616,34.7925,34.7461,34.7538,74524.0
2018-03-26 13:10:00,44.89,44.89,44.84,44.86,50150.0,34.7616,34.7616,34.7228,34.7383,50150.0
2018-03-26 13:15:00,44.86,44.95,44.85,44.94,62991.0,34.7383,34.808,34.7306,34.8003,62991.0
2018-03-26 13:20:00,44.94,45.04,44.93,45.03,61958.0,34.8003,34.8777,34.7925,34.87,61958.0
2018-03-26 13:25:00,45.04,45.04,44.98,45.03,200613.0,34.8777,34.8777,34.8313,34.87,200613.0
2018-03-26 13:30:00,45.03,45.09,44.98,45.0,99552.0,34.87,34.9164,34.8313,34.8467,99552.0
2018-03-26 13:35:00,45.0,45.08,44.99,45.06,42995.0,34.8467,34.9087,34.839,34.8932,42995.0
2018-03-26 13:40:00,45.05,45.07,45.01,45.04,43509.0,34.8855,34.9009,34.8545,34.8777,43509.0
2018-03-26 13:45:00,45.04,45.07,45.03,45.04,41620.0,34.8777,34.9009,34.87,34.8777,41620.0
2018-03-26 13:50:00,45.04,45.08,45.01,45.07,54950.0,34.8777,34.9087,34.8545,34.9009,54950.0
2018-03-26 13:55:00,45.06,45.09,45.05,45.09,46907.0,34.8932,34.9164,34.8855,34.9164,46907.0
2018-03-26 14:00:00,45.09,45.16,45.08,45.15,102079.0,34.9164,34.9706,34.9087,34.9629,102079.0
2018-03-26 14:05:00,45.16,45.22,45.16,45.2,80160.0,34.9706,35.0171,34.9706,35.0016,80160.0
2018-03-26 14:10:00,45.21,45.3,45.2,45.25,90722.0,35.0094,35.0791,35.0016,35.0403,90722.0
2018-03-26 14:15:00,45.24,45.26,45.19,45.22,81573.0,35.0326,35.0481,34.9939,35.0171,81573.0
2018-03-26 14:20:00,45.22,45.24,45.15,45.16,70569.0,35.0171,35.0326,34.9629,34.9706,70569.0
2018-03-26 14:25:00,45.16,45.22,45.14,45.18,44345.0,34.9706,35.0171,34.9552,34.9861,44345.0
2018-03-26 14:30:00,45.19,45.21,45.17,45.18,46176.0,34.9939,35.0094,34.9784,34.9861,46176.0
2018-03-26 14:35:00,45.19,45.19,45.14,45.17,71504.0,34.9939,34.9939,34.9552,34.9784,71504.0
2018-03-26 14:40:00,45.16,45.18,45.12,45.12,58157.0,34.9706,34.9861,34.9397,34.9397,58157.0
2018-03-26 14:45:00,45.13,45.13,45.1,45.12,57299.0,34.9474,34.9474,34.9242,34.9397,57299.0
2018-03-26 14:50:00,45.12,45.14,45.1,45.13,56737.0,34.9397,34.9552,34.9242,34.9474,56737.0
2018-03-26 14:55:00,45.13,45.17,45.1,45.16,60483.0,34.9474,34.9784,34.9242,34.9706,60483.0
2018-03-26 15:00:00,45.16,45.19,45.14,45.16,68011.0,34.9706,34.9939,34.9552,34.9706,68011.0
2018-03-26 15:05:00,45.16,45.18,45.14,45.16,46100.0,34.9706,34.9861,34.9552,34.9706,46100.0
2018-03-26 15:10:00,45.17,45.18,45.15,45.16,49537.0,34.9784,34.9861,34.9629,34.9706,49537.0
2018-03-26 15:15:00,45.16,45.16,45.13,45.14,70286.0,34.9706,34.9706,34.9474,34.9552,70286.0
2018-03-26 15:20:00,45.15,45.18,45.14,45.18,61690.0,34.9629,34.9861,34.9552,34.9861,61690.0
2018-03-26 15:25:00,45.18,45.18,45.14,45.18,90586.0,34.9861,34.9861,34.9552,34.9861,90586.0
2018-03-26 15:30:00,45.18,45.22,45.17,45.19,73684.0,34.9861,35.0171,34.9784,34.9939,73684.0
2018-03-26 15:35:00,45.19,45.19,45.17,45.19,73456.0,34.9939,34.9939,34.9784,34.9939,73456.0
2018-03-26 15:40:00,45.19,45.24,45.17,45.24,108884.0,34.9939,35.0326,34.9784,35.0326,108884.0
2018-03-26 15:45:00,45.24,45.37,45.23,45.35,305570.0,35.0326,35.1333,35.0248,35.1178,305570.0
2018-03-26 15:50:00,45.34,45.41,45.29,45.41,244500.0,35.11,35.1642,35.0713,35.1642,244500.0
2018-03-26 15:55:00,45.4,45.48,45.3,45.33,595097.0,35.1565,35.2184,35.0791,35.1023,595097.0
2018-03-27 09:30:00,45.6,46.09,45.43,46.09,333216.0,35.3114,35.6908,35.1797,35.6908,333216.0
2018-03-27 09:35:00,46.07,46.43,45.9,46.37,246299.0,35.6753,35.9541,35.5437,35.9076,246299.0
2018-03-27 09:40:00,46.37,46.41,46.25,46.32,213871.0,35.9076,35.9386,35.8147,35.8689,213871.0
2018-03-27 09:45:00,46.31,46.33,45.93,46.04,180184.0,35.8612,35.8767,35.5669,35.6521,180184.0
2018-03-27 09:50:00,46.04,46.04,45.82,45.86,120065.0,35.6521,35.6521,35.4817,35.5127,120065.0
2018-03-27 09:55:00,45.85,45.89,45.6,45.61,144371.0,35.505,35.5359,35.3114,35.3191,144371.0
2018-03-27 10:00:00,45.61,45.71,45.54,45.61,118965.0,35.3191,35.3965,35.2649,35.3191,118965.0
2018-03-27 10:05:00,45.6,45.8,45.6,45.78,86889.0,35.3114,35.4662,35.3114,35.4508,86889.0
2018-03-27 10:10:00,45.78,45.8,45.7,45.73,50828.0,35.4508,35.4662,35.3888,35.412,50828.0
2018-03-27 10:15:00,45.71,45.77,45.71,45.73,71780.0,35.3965,35.443,35.3965,35.412,71780.0
2018-03-27 10:20:00,45.73,45.9,45.73,45.81,107864.0,35.412,35.5437,35.412,35.474,107864.0
2018-03-27 10:25:00,45.81,45.89,45.75,45.77,76277.0,35.474,35.5359,35.4275,35.443,76277.0
2018-03-27 10:30:00,45.79,45.81,45.7,45.71,62406.0,35.4585,35.474,35.3888,35.3965,62406.0
2018-03-27 10:35:00,45.72,45.74,45.67,45.69,45450.0,35.4043,35.4198,35.3656,35.3811,45450.0
2018-03-27 10:40:00,45.69,45.75,45.67,45.72,51804.0,35.3811,35.4275,35.3656,35.4043,51804.0
2018-03-27 10:45:00,45.73,45.8,45.67,45.78,45205.0,35.412,35.4662,35.3656,35.4508,45205.0
2018-03-27 10:50:00,45.77,45.82,45.74,45.8,42531.0,35.443,35.4817,35.4198,35.4662,42531.0
2018-03-27 10:55:00,45.8,45.85,45.75,45.78,78181.0,35.4662,35.505,35.4275,35.4508,78181.0
2018-03-27 11:00:00,45.79,45.85,45.77,45.8,116409.0,35.4585,35.505,35.443,35.4662,116409.0
2018-03-27 11:05:00,45.8,45.84,45.74,45.82,95328.0,35.4662,35.4972,35.4198,35.4817,95328.0
2018-03-27 11:10:00,45.83,45.84,45.77,45.83,36087.0,35.4895,35.4972,35.443,35.4895,36087.0
2018-03-27 11:15:00,45.82,45.85,45.77,45.83,26310.0,35.4817,35.505,35.443,35.4895,26310.0
2018-03-27 11:20:00,45.83,45.86,45.82,45.85,39644.0,35.4895,35.5127,35.4817,35.505,39644.0
2018-03-27 11:25:00,45.85,46.06,45.84,46.05,122779.0,35.505,35.6676,35.4972,35.6598,122779.0
2018-03-27 11:30:00,46.06,46.07,45.95,45.95,46931.0,35.6676,35.6753,35.5824,35.5824,46931.0
2018-03-27 11:35:00,45.95,46.02,45.91,46.0,28815.0,35.5824,35.6366,35.5514,35.6211,28815.0
2018-03-27 11:40:00,46.0,46.07,46.0,46.01,54160.0,35.6211,35.6753,35.6211,35.6289,54160.0
2018-03-27 11:45:00,46.02,46.17,45.99,46.12,152356.0,35.6366,35.7528,35.6134,35.714,152356.0
2018-03-27 11:50:00,46.12,46.16,46.09,46.16,34421.0,35.714,35.745,35.6908,35.745,34421.0
2018-03-27 11:55:00,46.16,46.28,46.16,46.24,38258.0,35.745,35.8379,35.745,35.807,38258.0
2018-03-27 12:00:00,46.24,46.31,46.2,46.3,43944.0,35.807,35.8612,35.776,35.8534,43944.0
2018-03-27 12:05:00,46.29,46.31,46.23,46.24,43651.0,35.8457,35.8612,35.7992,35.807,43651.0
2018-03-27 12:10:00,46.23,46.36,46.23,46.35,44252.0,35.7992,35.8999,35.7992,35.8921,44252.0
2018-03-27 12:15:00,46.35,46.38,46.32,46.37,42879.0,35.8921,35.9154,35.8689,35.9076,42879.0
2018-03-27 12:20:00,46.38,46.39,46.24,46.26,102825.0,35.9154,35.9231,35.807,35.8224,102825.0
2018-03-27 12:25:00,46.26,46.27,46.08,46.11,85991.0,35.8224,35.8302,35.6831,35.7063,85991.0
2018-03-27 12:30:00,46.11,46.17,46.1,46.11,57609.0,35.7063,35.7528,35.6986,35.7063,57609.0
2018-03-27 12:35:00,46.11,46.14,46.02,46.03,60410.0,35.7063,35.7295,35.6366,35.6443,60410.0
2018-03-27 12:40:00,46.03,46.05,46.0,46.01,77213.0,35.6443,35.6598,35.6211,35.6289,77213.0
2018-03-27 12:45:00,46.0,46.05,46.0,46.05,38803.0,35.6211,35.6598,35.6211,35.6598,38803.0
2018-03-27 12:50:00,46.05,46.05,46.0,46.05,45826.0,35.6598,35.6598,35.6211,35.6598,45826.0
2018-03-27 12:55:00,46.05,46.08,45.98,46.0,41694.0,35.6598,35.6831,35.6056,35.6211,41694.0
2018-03-27 13:00:00,46.0,46.06,46.0,46.05,50853.0,35.6211,35.6676,35.6211,35.6598,50853.0
2018-03-27 13:05:00,46.05,46.06,46.01,46.02,41628.0,35.6598,35.6676,35.6289,35.6366,41628.0
2018-03-27 13:10:00,46.04,46.05,45.94,45.99,90823.0,35.6521,35.6598,35.5747,35.6134,90823.0
2018-03-27 13:15:00,45.99,46.0,45.88,45.9,69551.0,35.6134,35.6211,35.5282,35.5437,69551.0
2018-03-27 13:20:00,45.9,45.9,45.79,45.8,91401.0,35.5437,35.5437,35.4585,35.4662,91401.0
2018-03-27 13:25:00,45.79,45.82,45.6,45.6,151416.0,35.4585,35.4817,35.3114,35.3114,151416.0
2018-03-27 13:30:00,45.6,45.74,45.59,45.71,140881.0,35.3114,35.4198,35.3036,35.3965,140881.0
2018-03-27 13:35:00,45.71,45.75,45.56,45.57,101974.0,35.3965,35.4275,35.2804,35.2881,101974.0
2018-03-27 13:40:00,45.58,45.59,45.44,45.49,131037.0,35.2959,35.3036,35.1875,35.2262,131037.0
2018-03-27 13:45:00,45.5,45.57,45.47,45.49,81848.0,35.2339,35.2881,35.2107,35.2262,81848.0
2018-03-27 13:50:00,45.48,45.5,45.41,45.42,85881.0,35.2184,35.2339,35.1642,35.172,85881.0
2018-03-27 13:55:00,45.43,45.47,45.39,45.45,111498.0,35.1797,35.2107,35.1487,35.1952,111498.0
2018-03-27 14:00:00,45.45,45.61,45.45,45.53,215585.0,35.1952,35.3191,35.1952,35.2572,215585.0
2018-03-27 14:05:00,45.54,45.6,45.48,45.55,88830.0,35.2649,35.3114,35.2184,35.2726,88830.0
2018-03-27 14:10:00,45.55,45.62,45.48,45.61,98916.0,35.2726,35.3269,35.2184,35.3191,98916.0
2018-03-27 14:15:00,45.61,45.65,45.58,45.63,43925.0,35.3191,35.3501,35.2959,35.3346,43925.0
2018-03-27 14:20:00,45.62,45.7,45.6,45.67,58894.0,35.3269,35.3888,35.3114,35.3656,58894.0
2018-03-27 14:25:00,45.66,45.69,45.54,45.6,89852.0,35.3578,35.3811,35.2649,35.3114,89852.0
2018-03-27 14:30:00,45.6,45.67,45.58,45.6,116585.0,35.3114,35.3656,35.2959,35.3114,116585.0
2018-03-27 14:35:00,45.59,45.71,45.57,45.62,76681.0,35.3036,35.3965,35.2881,35.3269,76681.0
2018-03-27 14:40:00,45.63,45.66,45.59,45.59,108923.0,35.3346,35.3578,35.3036,35.3036,108923.0
2018-03-27 14:45:00,45.6,45.65,45.52,45.55,54880.0,35.3114,35.3501,35.2494,35.2726,54880.0
2018-03-27 14:50:00,45.55,45.57,45.49,45.53,100244.0,35.2726,35.2881,35.2262,35.2572,100244.0
2018-03-27 14:55:00,45.53,45.53,45.33,45.38,178365.0,35.2572,35.2572,35.1023,35.141,178365.0
2018-03-27 15:00:00,45.38,45.44,45.29,45.32,91268.0,35.141,35.1875,35.0713,35.0945,91268.0
2018-03-27 15:05:00,45.32,45.38,45.19,45.37,89602.0,35.0945,35.141,34.9939,35.1333,89602.0
2018-03-27 15:10:00,45.37,45.38,45.28,45.31,140672.0,35.1333,35.141,35.0636,35.0868,140672.0
2018-03-27 15:15:00,45.3,45.37,45.26,45.28,118621.0,35.0791,35.1333,35.0481,35.0636,118621.0
2018-03-27 15:20:00,45.29,45.29,45.14,45.2,133497.0,35.0713,35.0713,34.9552,35.0016,133497.0
2018-03-27 15:25:00,45.2,45.22,45.1,45.12,104523.0,35.0016,35.0171,34.9242,34.9397,104523.0
2018-03-27 15:30:00,45.12,45.12,44.96,45.05,249214.0,34.9397,34.9397,34.8158,34.8855,249214.0
2018-03-27 15:35:00,45.06,45.2,45.05,45.18,102090.0,34.8932,35.0016,34.8855,34.9861,102090.0
2018-03-27 15:40:00,45.19,45.2,45.11,45.14,160971.0,34.9939,35.0016,34.9319,34.9552,160971.0
2018-03-27 15:45:00,45.15,45.19,45.09,45.13,245410.0,34.9629,34.9939,34.9164,34.9474,245410.0
2018-03-27 15:50:00,45.13,45.24,45.13,45.16,219400.0,34.9474,35.0326,34.9474,34.9706,219400.0
2018-03-27 15:55:00,45.16,45.32,45.13,45.31,335219.0,34.9706,35.0945,34.9474,35.0868,335219.0
2018-03-28 09:30:00,43.98,44.47,43.96,44.44,1475021.0,34.0569,34.4363,34.0414,34.4131,1475021.0
2018-03-28 09:35:00,44.45,44.66,44.1,44.58,1153911.0,34.4208,34.5835,34.1498,34.5215,1153911.0
2018-03-28 09:40:00,44.58,44.74,44.1,44.18,783625.0,34.5215,34.6454,34.1498,34.2118,783625.0
2018-03-28 09:45:00,44.19,44.46,44.13,44.46,440293.0,34.2195,34.4286,34.173,34.4286,440293.0
2018-03-28 09:50:00,44.46,44.56,44.4,44.48,452429.0,34.4286,34.506,34.3821,34.4441,452429.0
2018-03-28 09:55:00,44.47,44.55,44.38,44.42,278761.0,34.4363,34.4983,34.3666,34.3976,278761.0
2018-03-28 10:00:00,44.43,44.5,44.32,44.35,261283.0,34.4053,34.4596,34.3202,34.3434,261283.0
2018-03-28 10:05:00,44.36,44.46,44.31,44.42,306980.0,34.3511,34.4286,34.3124,34.3976,306980.0
2018-03-28 10:10:00,44.42,44.43,44.25,44.27,294130.0,34.3976,34.4053,34.266,34.2814,294130.0
2018-03-28 10:15:00,44.27,44.55,44.25,44.47,371808.0,34.2814,34.4983,34.266,34.4363,371808.0
2018-03-28 10:20:00,44.47,44.59,44.46,44.55,360985.0,34.4363,34.5292,34.4286,34.4983,360985.0
2018-03-28 10:25:00,44.55,44.58,44.45,44.57,144639.0,34.4983,34.5215,34.4208,34.5138,144639.0
2018-03-28 10:30:00,44.58,44.7,44.57,44.59,222591.0,34.5215,34.6144,34.5138,34.5292,222591.0
2018-03-28 10:35:00,44.6,44.71,44.55,44.59,281681.0,34.537,34.6222,34.4983,34.5292,281681.0
2018-03-28 10:40:00,44.59,44.72,44.56,44.64,156251.0,34.5292,34.6299,34.506,34.568,156251.0
2018-03-28 10:45:00,44.64,44.66,44.56,44.65,187598.0,34.568,34.5835,34.506,34.5757,187598.0
2018-03-28 10:50:00,44.65,44.73,44.6,44.65,143989.0,34.5757,34.6377,34.537,34.5757,143989.0
2018-03-28 10:55:00,44.65,44.68,44.58,44.64,211429.0,34.5757,34.5989,34.5215,34.568,211429.0
2018-03-28 11:00:00,44.64,44.69,44.61,44.62,350067.0,34.568,34.6067,34.5447,34.5525,350067.0
2018-03-28 11:05:00,44.62,44.74,44.61,44.73,307843.0,34.5525,34.6454,34.5447,34.6377,307843.0
2018-03-28 11:10:00,44.73,44.88,44.73,44.82,223961.0,34.6377,34.7538,34.6377,34.7074,223961.0
2018-03-28 11:15:00,44.83,44.94,44.82,44.82,210393.0,34.7151,34.8003,34.7074,34.7074,210393.0
2018-03-28 11:20:00,44.83,44.85,44.77,44.78,128580.0,34.7151,34.7306,34.6686,34.6764,128580.0
2018-03-28 11:25:00,44.79,44.84,44.77,44.79,125592.0,34.6841,34.7228,34.6686,34.6841,125592.0
2018-03-28 11:30:00,44.79,44.98,44.79,44.96,173824.0,34.6841,34.8313,34.6841,34.8158,173824.0
2018-03-28 11:35:00,44.96,45.05,44.87,44.89,189165.0,34.8158,34.8855,34.7461,34.7616,189165.0
2018-03-28 11:40:00,44.89,44.98,44.88,44.91,86213.0,34.7616,34.8313,34.7538,34.777,86213.0
2018-03-28 11:45:00,44.91,45.03,44.89,44.91,135856.0,34.777,34.87,34.7616,34.777,135856.0
2018-03-28 11:50:00,44.91,45.0,44.86,45.0,110955.0,34.777,34.8467,34.7383,34.8467,110955.0
2018-03-28 11:55:00,45.0,45.02,44.85,44.9,165806.0,34.8467,34.8622,34.7306,34.7693,165806.0
2018-03-28 12:00:00,44.9,44.94,44.8,44.83,182154.0,34.7693,34.8003,34.6919,34.7151,182154.0
2018-03-28 12:05:00,44.82,44.88,44.81,44.88,49642.0,34.7074,34.7538,34.6996,34.7538,49642.0
2018-03-28 12:10:00,44.88,44.91,44.76,44.8,84172.0,34.7538,34.777,34.6609,34.6919,84172.0
2018-03-28 12:15:00,44.8,44.88,44.75,44.88,117140.0,34.6919,34.7538,34.6531,34.7538,117140.0
2018-03-28 12:20:00,44.88,44.97,44.87,44.94,116298.0,34.7538,34.8235,34.7461,34.8003,116298.0
2018-03-28 12:25:00,44.94,44.97,44.83,44.84,119065.0,34.8003,34.8235,34.7151,34.7228,119065.0
2018-03-28 12:30:00,44.83,44.86,44.8,44.8,72568.0,34.7151,34.7383,34.6919,34.6919,72568.0
2018-03-28 12:35:00,44.81,44.81,44.75,44.77,94350.0,34.6996,34.6996,34.6531,34.6686,94350.0
2018-03-28 12:40:00,44.78,44.89,44.76,44.88,112255.0,34.6764,34.7616,34.6609,34.7538,112255.0
2018-03-28 12:45:00,44.87,44.9,44.84,44.84,78367.0,34.7461,34.7693,34.7228,34.7228,78367.0
2018-03-28 12:50:00,44.84,44.91,44.81,44.84,58261.0,34.7228,34.777,34.6996,34.7228,58261.0
2018-03-28 12:55:00,44.84,44.85,44.7,44.75,122399.0,34.7228,34.7306,34.6144,34.6531,122399.0
2018-03-28 13:00:00,44.74,44.75,44.63,44.67,56603.0,34.6454,34.6531,34.5602,34.5912,56603.0
2018-03-28 13:05:00,44.67,44.69,44.56,44.61,84120.0,34.5912,34.6067,34.506,34.5447,84120.0
2018-03-28 13:10:00,44.61,44.64,44.56,44.6,68817.0,34.5447,34.568,34.506,34.537,68817.0
2018-03-28 13:15:00,44.61,44.63,44.54,44.59,47471.0,34.5447,34.5602,34.4905,34.5292,47471.0
2018-03-28 13:20:00,44.59,44.6,44.52,44.52,61687.0,34.5292,34.537,34.475,34.475,61687.0
2018-03-28 13:25:00,44.53,44.59,44.49,44.54,77662.0,34.4828,34.5292,34.4518,34.4905,77662.0
2018-03-28 13:30:00,44.55,44.58,44.51,44.55,68652.0,34.4983,34.5215,34.4673,34.4983,68652.0
2018-03-28 13:35:00,44.54,44.55,44.5,44.53,68477.0,34.4905,34.4983,34.4596,34.4828,68477.0
2018-03-28 13:40:00,44.53,44.54,44.45,44.49,83125.0,34.4828,34.4905,34.4208,34.4518,83125.0
2018-03-28 13:45:00,44.49,44.6,44.48,44.58,60489.0,34.4518,34.537,34.4441,34.5215,60489.0
2018-03-28 13:50:00,44.58,44.67,44.57,44.62,86753.0,34.5215,34.5912,34.5138,34.5525,86753.0
2018-03-28 13:55:00,44.62,44.69,44.58,44.59,85670.0,34.5525,34.6067,34.5215,34.5292,85670.0
2018-03-28 14:00:00,44.6,44.64,44.54,44.62,68528.0,34.537,34.568,34.4905,34.5525,68528.0
2018-03-28 14:05:00,44.63,44.68,44.61,44.68,75376.0,34.5602,34.5989,34.5447,34.5989,75376.0
2018-03-28 14:10:00,44.68,44.68,44.61,44.61,50618.0,34.5989,34.5989,34.5447,34.5447,50618.0
2018-03-28 14:15:00,44.61,44.69,44.58,44.67,70587.0,34.5447,34.6067,34.5215,34.5912,70587.0
2018-03-28 14:20:00,44.68,44.7,44.65,44.7,77019.0,34.5989,34.6144,34.5757,34.6144,77019.0
2018-03-28 14:25:00,44.7,44.7,44.63,44.67,61648.0,34.6144,34.6144,34.5602,34.5912,61648.0
2018-03-28 14:30:00,44.66,44.73,44.65,44.71,70503.0,34.5835,34.6377,34.5757,34.6222,70503.0
2018-03-28 14:35:00,44.71,44.71,44.59,44.63,89841.0,34.6222,34.6222,34.5292,34.5602,89841.0
2018-03-28 14:40:00,44.64,44.68,44.53,44.54,64741.0,34.568,34.5989,34.4828,34.4905,64741.0
2018-03-28 14:45:00,44.53,44.59,44.51,44.57,59240.0,34.4828,34.5292,34.4673,34.5138,59240.0
2018-03-28 14:50:00,44.58,44.58,44.48,44.5,115516.0,34.5215,34.5215,34.4441,34.4596,115516.0
2018-03-28 14:55:00,44.5,44.54,44.47,44.48,111772.0,34.4596,34.4905,34.4363,34.4441,111772.0
2018-03-28 15:00:00,44.48,44.52,44.38,44.39,92442.0,34.4441,34.475,34.3666,34.3744,92442.0
2018-03-28 15:05:00,44.4,44.4,44.35,44.36,120847.0,34.3821,34.3821,34.3434,34.3511,120847.0
2018-03-28 15:10:00,44.37,44.52,44.35,44.51,139961.0,34.3589,34.475,34.3434,34.4673,139961.0
2018-03-28 15:15:00,44.51,44.55,44.43,44.53,108820.0,34.4673,34.4983,34.4053,34.4828,108820.0
2018-03-28 15:20:00,44.54,44.55,44.45,44.51,153770.0,34.4905,34.4983,34.4208,34.4673,153770.0
2018-03-28 15:25:00,44.52,44.54,44.48,44.53,130226.0,34.475,34.4905,34.4441,34.4828,130226.0
2018-03-28 15:30:00,44.54,44.54,44.41,44.44,195908.0,34.4905,34.4905,34.3899,34.4131,195908.0
2018-03-28 15:35:00,44.43,44.55,44.43,44.52,210689.0,34.4053,34.4983,34.4053,34.475,210689.0
2018-03-28 15:40:00,44.52,44.57,44.42,44.47,166826.0,34.475,34.5138,34.3976,34.4363,166826.0
2018-03-28 15:45:00,44.47,44.53,44.43,44.48,225170.0,34.4363,34.4828,34.4053,34.4441,225170.0
2018-03-28 15:50:00,44.48,44.54,44.46,44.47,265565.0,34.4441,34.4905,34.4286,34.4363,265565.0
2018-03-28 15:55:00,44.47,44.49,44.35,44.36,544895.0,34.4363,34.4518,34.3434,34.3511,544895.0
2018-03-29 09:30:00,44.83,44.97,44.76,44.88,288100.0,34.7151,34.8235,34.6609,34.7538,288100.0
2018-03-29 09:35:00,44.89,45.02,44.87,44.98,182041.0,34.7616,34.8622,34.7461,34.8313,182041.0
2018-03-29 09:40:00,44.99,45.01,44.84,44.87,111240.0,34.839,34.8545,34.7228,34.7461,111240.0
2018-03-29 09:45:00,44.88,44.93,44.7,44.72,133827.0,34.7538,34.7925,34.6144,34.6299,133827.0
2018-03-29 09:50:00,44.71,44.78,44.65,44.73,212728.0,34.6222,34.6764,34.5757,34.6377,212728.0
2018-03-29 09:55:00,44.73,44.75,44.57,44.59,107191.0,34.6377,34.6531,34.5138,34.5292,107191.0
2018-03-29 10:00:00,44.59,44.77,44.57,44.77,116516.0,34.5292,34.6686,34.5138,34.6686,116516.0
2018-03-29 10:05:00,44.77,44.87,44.73,44.87,73556.0,34.6686,34.7461,34.6377,34.7461,73556.0
2018-03-29 10:10:00,44.86,44.88,44.82,44.84,74905.0,34.7383,34.7538,34.7074,34.7228,74905.0
2018-03-29 10:15:00,44.84,44.94,44.83,44.92,108074.0,34.7228,34.8003,34.7151,34.7848,108074.0
2018-03-29 10:20:00,44.93,44.97,44.86,44.87,149584.0,34.7925,34.8235,34.7383,34.7461,149584.0
2018-03-29 10:25:00,44.88,44.89,44.77,44.82,106622.0,34.7538,34.7616,34.6686,34.7074,106622.0
2018-03-29 10:30:00,44.81,44.83,44.78,44.82,60781.0,34.6996,34.7151,34.6764,34.7074,60781.0
2018-03-29 10:35:00,44.83,44.84,44.78,44.8,58347.0,34.7151,34.7228,34.6764,34.6919,58347.0
2018-03-29 10:40:00,44.8,44.86,44.79,44.81,108208.0,34.6919,34.7383,34.6841,34.6996,108208.0
2018-03-29 10:45:00,44.82,44.9,44.8,44.87,186296.0,34.7074,34.7693,34.6919,34.7461,186296.0
2018-03-29 10:50:00,44.87,44.9,44.81,44.83,156952.0,34.7461,34.7693,34.6996,34.7151,156952.0
2018-03-29 10:55:00,44.83,44.83,44.79,44.82,67675.0,34.7151,34.7151,34.6841,34.7074,67675.0
2018-03-29 11:00:00,44.81,44.83,44.8,44.83,87835.0,34.6996,34.7151,34.6919,34.7151,87835.0
2018-03-29 11:05:00,44.83,44.85,44.75,44.82,90453.0,34.7151,34.7306,34.6531,34.7074,90453.0
2018-03-29 11:10:00,44.81,44.82,44.76,44.76,74789.0,34.6996,34.7074,34.6609,34.6609,74789.0
2018-03-29 11:15:00,44.76,44.76,44.71,44.75,53783.0,34.6609,34.6609,34.6222,34.6531,53783.0
2018-03-29 11:20:00,44.74,44.75,44.71,44.73,47070.0,34.6454,34.6531,34.6222,34.6377,47070.0
2018-03-29 11:25:00,44.73,44.75,44.71,44.73,56594.0,34.6377,34.6531,34.6222,34.6377,56594.0
2018-03-29 11:30:00,44.72,44.8,44.71,44.77,60178.0,34.6299,34.6919,34.6222,34.6686,60178.0
2018-03-29 11:35:00,44.77,44.82,44.75,44.79,41176.0,34.6686,34.7074,34.6531,34.6841,41176.0
2018-03-29 11:40:00,44.79,44.88,44.78,44.88,58822.0,34.6841,34.7538,34.6764,34.7538,58822.0
2018-03-29 11:45:00,44.87,44.93,44.86,44.9,70367.0,34.7461,34.7925,34.7383,34.7693,70367.0
2018-03-29 11:50:00,44.9,44.9,44.87,44.89,43635.0,34.7693,34.7693,34.7461,34.7616,43635.0
2018-03-29 11:55:00,44.89,44.95,44.88,44.9,285985.0,34.7616,34.808,34.7538,34.7693,285985.0
2018-03-29 12:00:00,44.9,45.01,44.89,44.97,88425.0,34.7693,34.8545,34.7616,34.8235,88425.0
2018-03-29 12:05:00,44.98,44.99,44.93,44.93,70842.0,34.8313,34.839,34.7925,34.7925,70842.0
2018-03-29 12:10:00,44.93,44.98,44.91,44.94,60088.0,34.7925,34.8313,34.777,34.8003,60088.0
2018-03-29 12:15:00,44.94,44.97,44.92,44.95,64447.0,34.8003,34.8235,34.7848,34.808,64447.0
2018-03-29 12:20:00,44.95,44.99,44.92,44.98,88725.0,34.808,34.839,34.7848,34.8313,88725.0
2018-03-29 12:25:00,44.97,44.99,44.93,44.96,52057.0,34.8235,34.839,34.7925,34.8158,52057.0
2018-03-29 12:30:00,44.96,44.96,44.92,44.94,34357.0,34.8158,34.8158,34.7848,34.8003,34357.0
2018-03-29 12:35:00,44.93,44.97,44.93,44.95,45667.0,34.7925,34.8235,34.7925,34.808,45667.0
2018-03-29 12:40:00,44.94,44.95,44.9,44.94,45271.0,34.8003,34.808,34.7693,34.8003,45271.0
2018-03-29 12:45:00,44.94,44.98,44.92,44.93,42415.0,34.8003,34.8313,34.7848,34.7925,42415.0
2018-03-29 12:50:00,44.93,44.96,44.91,44.93,28746.0,34.7925,34.8158,34.777,34.7925,28746.0
2018-03-29 12:55:00,44.94,44.94,44.91,44.92,35248.0,34.8003,34.8003,34.777,34.7848,35248.0
2018-03-29 13:00:00,44.92,44.94,44.91,44.92,47635.0,34.7848,34.8003,34.777,34.7848,47635.0
2018-03-29 13:05:00,44.93,44.99,44.92,44.99,56055.0,34.7925,34.839,34.7848,34.839,56055.0
2018-03-29 13:10:00,44.98,45.02,44.95,44.96,40748.0,34.8313,34.8622,34.808,34.8158,40748.0
2018-03-29 13:15:00,44.96,45.0,44.95,44.99,39627.0,34.8158,34.8467,34.808,34.839,39627.0
2018-03-29 13:20:00,44.99,45.07,44.98,45.01,57797.0,34.839,34.9009,34.8313,34.8545,57797.0
2018-03-29 13:25:00,45.01,45.04,45.0,45.04,42035.0,34.8545,34.8777,34.8467,34.8777,42035.0
2018-03-29 13:30:00,45.04,45.04,44.98,44.98,38349.0,34.8777,34.8777,34.8313,34.8313,38349.0
2018-03-29 13:35:00,44.98,45.0,44.95,44.95,50193.0,34.8313,34.8467,34.808,34.808,50193.0
2018-03-29 13:40:00,44.96,45.04,44.96,45.03,34581.0,34.8158,34.8777,34.8158,34.87,34581.0
2018-03-29 13:45:00,45.03,45.04,44.99,45.01,67997.0,34.87,34.8777,34.839,34.8545,67997.0
2018-03-29 13:50:00,45.01,45.05,45.0,45.05,58958.0,34.8545,34.8855,34.8467,34.8855,58958.0
2018-03-29 13:55:00,45.05,45.06,45.01,45.04,51115.0,34.8855,34.8932,34.8545,34.8777,51115.0
2018-03-29 14:00:00,45.03,45.04,45.01,45.02,41792.0,34.87,34.8777,34.8545,34.8622,41792.0
2018-03-29 14:05:00,45.02,45.08,45.01,45.07,80034.0,34.8622,34.9087,34.8545,34.9009,80034.0
2018-03-29 14:10:00,45.07,45.21,45.06,45.17,72370.0,34.9009,35.0094,34.8932,34.9784,72370.0
2018-03-29 14:15:00,45.18,45.18,45.12,45.17,48736.0,34.9861,34.9861,34.9397,34.9784,48736.0
2018-03-29 14:20:00,45.17,45.18,45.1,45.11,62098.0,34.9784,34.9861,34.9242,34.9319,62098.0
2018-03-29 14:25:00,45.11,45.12,45.06,45.08,63274.0,34.9319,34.9397,34.8932,34.9087,63274.0
2018-03-29 14:30:00,45.08,45.21,45.08,45.17,45534.0,34.9087,35.0094,34.9087,34.9784,45534.0
2018-03-29 14:35:00,45.17,45.24,45.16,45.17,52081.0,34.9784,35.0326,34.9706,34.9784,52081.0
2018-03-29 14:40:00,45.17,45.26,45.17,45.25,43044.0,34.9784,35.0481,34.9784,35.0403,43044.0
2018-03-29 14:45:00,45.25,45.26,45.13,45.15,63288.0,35.0403,35.0481,34.9474,34.9629,63288.0
2018-03-29 14:50:00,45.15,45.15,45.05,45.05,57693.0,34.9629,34.9629,34.8855,34.8855,57693.0
2018-03-29 14:55:00,45.06,45.11,45.05,45.08,40614.0,34.8932,34.9319,34.8855,34.9087,40614.0
2018-03-29 15:00:00,45.09,45.09,44.99,45.02,102054.0,34.9164,34.9164,34.839,34.8622,102054.0
2018-03-29 15:05:00,45.02,45.07,45.01,45.05,70205.0,34.8622,34.9009,34.8545,34.8855,70205.0
2018-03-29 15:10:00,45.05,45.14,45.05,45.13,66119.0,34.8855,34.9552,34.8855,34.9474,66119.0
2018-03-29 15:15:00,45.14,45.17,45.1,45.1,71789.0,34.9552,34.9784,34.9242,34.9242,71789.0
2018-03-29 15:20:00,45.11,45.15,45.07,45.13,46497.0,34.9319,34.9629,34.9009,34.9474,46497.0
2018-03-29 15:25:00,45.13,45.13,45.08,45.11,80763.0,34.9474,34.9474,34.9087,34.9319,80763.0
2018-03-29 15:30:00,45.11,45.11,45.04,45.07,84546.0,34.9319,34.9319,34.8777,34.9009,84546.0
2018-03-29 15:35:00,45.06,45.09,44.99,45.07,89976.0,34.8932,34.9164,34.839,34.9009,89976.0
2018-03-29 15:40:00,45.07,45.12,45.03,45.09,87525.0,34.9009,34.9397,34.87,34.9164,87525.0
2018-03-29 15:45:00,45.09,45.24,45.09,45.23,154563.0,34.9164,35.0326,34.9164,35.0248,154563.0
2018-03-29 15:50:00,45.23,45.24,45.15,45.16,177147.0,35.0248,35.0326,34.9629,34.9706,177147.0
2018-03-29 15:55:00,45.16,45.16,45.05,45.06,376153.0,34.9706,34.9706,34.8855,34.8932,376153.0
2018-04-02 09:30:00,45.0,45.06,44.82,44.85,170466.0,34.8467,34.8932,34.7074,34.7306,170466.0
2018-04-02 09:35:00,44.85,44.85,44.61,44.69,84012.0,34.7306,34.7306,34.5447,34.6067,84012.0
2018-04-02 09:40:00,44.69,44.76,44.6,44.76,91531.0,34.6067,34.6609,34.537,34.6609,91531.0
2018-04-02 09:45:00,44.76,44.76,44.59,44.62,184566.0,34.6609,34.6609,34.5292,34.5525,184566.0
2018-04-02 09:50:00,44.63,44.65,44.53,44.53,61104.0,34.5602,34.5757,34.4828,34.4828,61104.0
2018-04-02 09:55:00,44.53,44.6,44.51,44.56,59221.0,34.4828,34.537,34.4673,34.506,59221.0
2018-04-02 10:00:00,44.57,44.59,44.36,44.37,154237.0,34.5138,34.5292,34.3511,34.3589,154237.0
2018-04-02 10:05:00,44.37,44.41,44.35,44.36,54700.0,34.3589,34.3899,34.3434,34.3511,54700.0
2018-04-02 10:10:00,44.36,44.59,44.35,44.58,95392.0,34.3511,34.5292,34.3434,34.5215,95392.0
2018-04-02 10:15:00,44.59,44.68,44.58,44.61,70067.0,34.5292,34.5989,34.5215,34.5447,70067.0
2018-04-02 10:20:00,44.61,44.65,44.58,44.64,55738.0,34.5447,34.5757,34.5215,34.568,55738.0
2018-04-02 10:25:00,44.64,44.64,44.59,44.63,52905.0,34.568,34.568,34.5292,34.5602,52905.0
2018-04-02 10:30:00,44.63,44.64,44.53,44.55,160133.0,34.5602,34.568,34.4828,34.4983,160133.0
2018-04-02 10:35:00,44.55,44.56,44.43,44.45,55435.0,34.4983,34.506,34.4053,34.4208,55435.0
2018-04-02 10:40:00,44.45,44.48,44.43,44.47,42840.0,34.4208,34.4441,34.4053,34.4363,42840.0
2018-04-02 10:45:00,44.48,44.51,44.41,44.49,46301.0,34.4441,34.4673,34.3899,34.4518,46301.0
2018-04-02 10:50:00,44.49,44.51,44.33,44.34,83969.0,34.4518,34.4673,34.3279,34.3357,83969.0
2018-04-02 10:55:00,44.34,44.34,44.23,44.24,85261.0,34.3357,34.3357,34.2505,34.2582,85261.0
2018-04-02 11:00:00,44.23,44.24,44.21,44.21,91491.0,34.2505,34.2582,34.235,34.235,91491.0
2018-04-02 11:05:00,44.21,44.28,44.19,44.27,82998.0,34.235,34.2892,34.2195,34.2814,82998.0
2018-04-02 11:10:00,44.27,44.34,44.21,44.21,78333.0,34.2814,34.3357,34.235,34.235,78333.0
2018-04-02 11:15:00,44.21,44.22,44.1,44.1,133727.0,34.235,34.2427,34.1498,34.1498,133727.0
2018-04-02 11:20:00,44.1,44.15,44.0,44.13,119876.0,34.1498,34.1885,34.0724,34.173,119876.0
2018-04-02 11:25:00,44.13,44.2,44.06,44.09,150906.0,34.173,34.2272,34.1188,34.1421,150906.0
2018-04-02 11:30:00,44.09,44.1,44.02,44.07,65593.0,34.1421,34.1498,34.0879,34.1266,65593.0
2018-04-02 11:35:00,44.07,44.07,43.98,44.01,320804.0,34.1266,34.1266,34.0569,34.0801,320804.0
2018-04-02 11:40:00,44.02,44.03,43.99,43.99,119014.0,34.0879,34.0956,34.0646,34.0646,119014.0
2018-04-02 11:45:00,44.0,44.09,43.99,44.04,93361.0,34.0724,34.1421,34.0646,34.1033,93361.0
2018-04-02 11:50:00,44.04,44.07,44.0,44.04,121620.0,34.1033,34.1266,34.0724,34.1033,121620.0
2018-04-02 11:55:00,44.04,44.07,44.01,44.02,52751.0,34.1033,34.1266,34.0801,34.0879,52751.0
2018-04-02 12:00:00,44.03,44.05,43.99,44.01,202761.0,34.0956,34.1111,34.0646,34.0801,202761.0
2018-04-02 12:05:00,44.0,44.01,43.99,43.99,187419.0,34.0724,34.0801,34.0646,34.0646,187419.0
2018-04-02 12:10:00,43.99,44.05,43.99,44.01,169669.0,34.0646,34.1111,34.0646,34.0801,169669.0
2018-04-02 12:15:00,44.01,44.05,44.0,44.03,52225.0,34.0801,34.1111,34.0724,34.0956,52225.0
2018-04-02 12:20:00,44.02,44.05,44.0,44.03,38081.0,34.0879,34.1111,34.0724,34.0956,38081.0
2018-04-02 12:25:00,44.03,44.17,44.0,44.01,114926.0,34.0956,34.204,34.0724,34.0801,114926.0
2018-04-02 12:30:00,44.01,44.05,44.0,44.01,89319.0,34.0801,34.1111,34.0724,34.0801,89319.0
2018-04-02 12:35:00,44.01,44.04,44.0,44.03,41619.0,34.0801,34.1033,34.0724,34.0956,41619.0
2018-04-02 12:40:00,44.03,44.15,44.0,44.14,63056.0,34.0956,34.1885,34.0724,34.1808,63056.0
2018-04-02 12:45:00,44.14,44.15,44.06,44.11,41758.0,34.1808,34.1885,34.1188,34.1575,41758.0
2018-04-02 12:50:00,44.11,44.11,44.02,44.05,42902.0,34.1575,34.1575,34.0879,34.1111,42902.0
2018-04-02 12:55:00,44.05,44.07,44.01,44.05,35275.0,34.1111,34.1266,34.0801,34.1111,35275.0
2018-04-02 13:00:00,44.05,44.08,44.01,44.03,40289.0,34.1111,34.1343,34.0801,34.0956,40289.0
2018-04-02 13:05:00,44.03,44.09,44.03,44.08,37242.0,34.0956,34.1421,34.0956,34.1343,37242.0
2018-04-02 13:10:00,44.09,44.14,44.08,44.1,43074.0,34.1421,34.1808,34.1343,34.1498,43074.0
2018-04-02 13:15:00,44.11,44.17,44.08,44.1,43540.0,34.1575,34.204,34.1343,34.1498,43540.0
2018-04-02 13:20:00,44.1,44.12,44.05,44.06,23174.0,34.1498,34.1653,34.1111,34.1188,23174.0
2018-04-02 13:25:00,44.05,44.06,44.01,44.01,46214.0,34.1111,34.1188,34.0801,34.0801,46214.0
2018-04-02 13:30:00,44.02,44.03,44.0,44.02,66580.0,34.0879,34.0956,34.0724,34.0879,66580.0
2018-04-02 13:35:00,44.02,44.04,44.0,44.01,49083.0,34.0879,34.1033,34.0724,34.0801,49083.0
2018-04-02 13:40:00,44.01,44.02,44.0,44.01,119904.0,34.0801,34.0879,34.0724,34.0801,119904.0
2018-04-02 13:45:00,44.01,44.04,43.94,43.96,153139.0,34.0801,34.1033,34.0259,34.0414,153139.0
2018-04-02 13:50:00,43.97,43.99,43.95,43.96,83932.0,34.0491,34.0646,34.0337,34.0414,83932.0
2018-04-02 13:55:00,43.96,43.97,43.95,43.95,77176.0,34.0414,34.0491,34.0337,34.0337,77176.0
2018-04-02 14:00:00,43.95,43.97,43.95,43.97,135552.0,34.0337,34.0491,34.0337,34.0491,135552.0
2018-04-02 14:05:00,43.97,44.03,43.95,44.03,129691.0,34.0491,34.0956,34.0337,34.0956,129691.0
2018-04-02 14:10:00,44.03,44.03,43.95,43.97,76236.0,34.0956,34.0956,34.0337,34.0491,76236.0
2018-04-02 14:15:00,43.98,44.0,43.95,43.98,58932.0,34.0569,34.0724,34.0337,34.0569,58932.0
2018-04-02 14:20:00,43.99,44.09,43.98,44.05,59684.0,34.0646,34.1421,34.0569,34.1111,59684.0
2018-04-02 14:25:00,44.05,44.07,44.0,44.05,50645.0,34.1111,34.1266,34.0724,34.1111,50645.0
2018-04-02 14:30:00,44.05,44.09,44.02,44.06,61556.0,34.1111,34.1421,34.0879,34.1188,61556.0
2018-04-02 14:35:00,44.04,44.06,43.99,44.02,49984.0,34.1033,34.1188,34.0646,34.0879,49984.0
2018-04-02 14:40:00,44.01,44.02,43.98,43.99,56002.0,34.0801,34.0879,34.0569,34.0646,56002.0
2018-04-02 14:45:00,43.98,44.03,43.96,44.02,55104.0,34.0569,34.0956,34.0414,34.0879,55104.0
2018-04-02 14:50:00,44.02,44.05,43.99,44.03,134496.0,34.0879,34.1111,34.0646,34.0956,134496.0
2018-04-02 14:55:00,44.02,44.02,43.96,43.99,67602.0,34.0879,34.0879,34.0414,34.0646,67602.0
2018-04-02 15:00:00,43.99,44.01,43.96,43.97,72111.0,34.0646,34.0801,34.0414,34.0491,72111.0
2018-04-02 15:05:00,43.96,43.99,43.94,43.96,169891.0,34.0414,34.0646,34.0259,34.0414,169891.0
2018-04-02 15:10:00,43.97,44.0,43.95,43.98,109516.0,34.0491,34.0724,34.0337,34.0569,109516.0
2018-04-02 15:15:00,43.98,43.99,43.95,43.96,208928.0,34.0569,34.0646,34.0337,34.0414,208928.0
2018-04-02 15:20:00,43.96,43.97,43.85,43.85,220761.0,34.0414,34.0491,33.9562,33.9562,220761.0
2018-04-02 15:25:00,43.85,43.88,43.84,43.86,169238.0,33.9562,33.9794,33.9485,33.964,169238.0
2018-04-02 15:30:00,43.87,43.92,43.86,43.91,156895.0,33.9717,34.0104,33.964,34.0027,156895.0
2018-04-02 15:35:00,43.91,43.95,43.9,43.92,270274.0,34.0027,34.0337,33.9949,34.0104,270274.0
2018-04-02 15:40:00,43.92,43.95,43.9,43.93,185605.0,34.0104,34.0337,33.9949,34.0182,185605.0
2018-04-02 15:45:00,43.93,44.01,43.91,43.99,242632.0,34.0182,34.0801,34.0027,34.0646,242632.0
2018-04-02 15:50:00,43.99,44.1,43.97,44.08,267346.0,34.0646,34.1498,34.0491,34.1343,267346.0
2018-04-02 15:55:00,44.08,44.09,44.03,44.09,465599.0,34.1343,34.1421,34.0956,34.1421,465599.0
2018-04-03 09:30:00,44.31,44.45,44.03,44.04,161821.0,34.3124,34.4208,34.0956,34.1033,161821.0
2018-04-03 09:35:00,44.02,44.11,44.01,44.02,55764.0,34.0879,34.1575,34.0801,34.0879,55764.0
2018-04-03 09:40:00,44.01,44.11,43.91,43.92,131067.0,34.0801,34.1575,34.0027,34.0104,131067.0
2018-04-03 09:45:00,43.93,44.05,43.86,44.0,146010.0,34.0182,34.1111,33.964,34.0724,146010.0
2018-04-03 09:50:00,44.0,44.07,43.94,43.95,103972.0,34.0724,34.1266,34.0259,34.0337,103972.0
2018-04-03 09:55:00,43.95,43.98,43.86,43.87,71274.0,34.0337,34.0569,33.964,33.9717,71274.0
2018-04-03 10:00:00,43.88,44.05,43.87,44.03,100501.0,33.9794,34.1111,33.9717,34.0956,100501.0
2018-04-03 10:05:00,44.04,44.13,44.0,44.13,58849.0,34.1033,34.173,34.0724,34.173,58849.0
2018-04-03 10:10:00,44.13,44.22,44.12,44.12,66366.0,34.173,34.2427,34.1653,34.1653,66366.0
2018-04-03 10:15:00,44.12,44.15,44.04,44.04,47894.0,34.1653,34.1885,34.1033,34.1033,47894.0
2018-04-03 10:20:00,44.03,44.06,44.0,44.01,51987.0,34.0956,34.1188,34.0724,34.0801,51987.0
2018-04-03 10:25:00,44.01,44.05,43.96,44.03,54501.0,34.0801,34.1111,34.0414,34.0956,54501.0
2018-04-03 10:30:00,44.02,44.04,43.96,44.02,77758.0,34.0879,34.1033,34.0414,34.0879,77758.0
2018-04-03 10:35:00,44.01,44.04,43.99,44.0,41014.0,34.0801,34.1033,34.0646,34.0724,41014.0
2018-04-03 10:40:00,44.0,44.08,44.0,44.06,47979.0,34.0724,34.1343,34.0724,34.1188,47979.0
2018-04-03 10:45:00,44.07,44.17,44.06,44.11,48378.0,34.1266,34.204,34.1188,34.1575,48378.0
2018-04-03 10:50:00,44.1,44.15,44.09,44.1,30756.0,34.1498,34.1885,34.1421,34.1498,30756.0
2018-04-03 10:55:00,44.1,44.13,44.02,44.11,47356.0,34.1498,34.173,34.0879,34.1575,47356.0
2018-04-03 11:00:00,44.11,44.18,44.06,44.17,51200.0,34.1575,34.2118,34.1188,34.204,51200.0
2018-04-03 11:05:00,44.16,44.31,44.15,44.3,52976.0,34.1963,34.3124,34.1885,34.3047,52976.0
2018-04-03 11:10:00,44.28,44.28,44.17,44.2,27147.0,34.2892,34.2892,34.204,34.2272,27147.0
2018-04-03 11:15:00,44.19,44.2,44.14,44.18,63152.0,34.2195,34.2272,34.1808,34.2118,63152.0
2018-04-03 11:20:00,44.18,44.19,44.15,44.16,51262.0,34.2118,34.2195,34.1885,34.1963,51262.0
2018-04-03 11:25:00,44.18,44.2,44.14,44.15,48736.0,34.2118,34.2272,34.1808,34.1885,48736.0
2018-04-03 11:30:00,44.15,44.17,44.01,44.02,68876.0,34.1885,34.204,34.0801,34.0879,68876.0
2018-04-03 11:35:00,44.02,44.06,43.99,44.05,56812.0,34.0879,34.1188,34.0646,34.1111,56812.0
2018-04-03 11:40:00,44.04,44.05,44.0,44.03,45863.0,34.1033,34.1111,34.0724,34.0956,45863.0
2018-04-03 11:45:00,44.02,44.04,44.0,44.02,33103.0,34.0879,34.1033,34.0724,34.0879,33103.0
2018-04-03 11:50:00,44.03,44.05,44.0,44.05,32570.0,34.0956,34.1111,34.0724,34.1111,32570.0
2018-04-03 11:55:00,44.06,44.1,44.04,44.05,48688.0,34.1188,34.1498,34.1033,34.1111,48688.0
2018-04-03 12:00:00,44.05,44.08,44.04,44.05,38689.0,34.1111,34.1343,34.1033,34.1111,38689.0
2018-04-03 12:05:00,44.05,44.06,44.0,44.0,58714.0,34.1111,34.1188,34.0724,34.0724,58714.0
2018-04-03 12:10:00,44.0,44.04,43.99,44.02,42705.0,34.0724,34.1033,34.0646,34.0879,42705.0
2018-04-03 12:15:00,44.01,44.05,44.01,44.03,48125.0,34.0801,34.1111,34.0801,34.0956,48125.0
2018-04-03 12:20:00,44.02,44.07,44.02,44.04,36488.0,34.0879,34.1266,34.0879,34.1033,36488.0
2018-04-03 12:25:00,44.03,44.06,44.01,44.03,22666.0,34.0956,34.1188,34.0801,34.0956,22666.0
2018-04-03 12:30:00,44.03,44.04,44.01,44.02,15186.0,34.0956,34.1033,34.0801,34.0879,15186.0
2018-04-03 12:35:00,44.02,44.02,43.99,44.01,45034.0,34.0879,34.0879,34.0646,34.0801,45034.0
2018-04-03 12:40:00,44.01,44.04,43.99,44.04,33875.0,34.0801,34.1033,34.0646,34.1033,33875.0
2018-04-03 12:45:00,44.02,44.03,43.99,44.01,30048.0,34.0879,34.0956,34.0646,34.0801,30048.0
2018-04-03 12:50:00,44.01,44.04,43.99,44.01,34895.0,34.0801,34.1033,34.0646,34.0801,34895.0
2018-04-03 12:55:00,44.01,44.02,43.99,44.01,34154.0,34.0801,34.0879,34.0646,34.0801,34154.0
2018-04-03 13:00:00,44.01,44.05,43.98,44.04,47538.0,34.0801,34.1111,34.0569,34.1033,47538.0
2018-04-03 13:05:00,44.04,44.05,44.01,44.02,28012.0,34.1033,34.1111,34.0801,34.0879,28012.0
2018-04-03 13:10:00,44.02,44.07,44.01,44.02,22743.0,34.0879,34.1266,34.0801,34.0879,22743.0
2018-04-03 13:15:00,44.01,44.09,44.01,44.08,39267.0,34.0801,34.1421,34.0801,34.1343,39267.0
2018-04-03 13:20:00,44.09,44.16,44.07,44.16,62449.0,34.1421,34.1963,34.1266,34.1963,62449.0
2018-04-03 13:25:00,44.16,44.22,44.14,44.16,40955.0,34.1963,34.2427,34.1808,34.1963,40955.0
2018-04-03 13:30:00,44.17,44.18,44.11,44.12,24363.0,34.204,34.2118,34.1575,34.1653,24363.0
2018-04-03 13:35:00,44.13,44.16,44.1,44.15,26872.0,34.173,34.1963,34.1498,34.1885,26872.0
2018-04-03 13:40:00,44.15,44.21,44.13,44.21,24852.0,34.1885,34.235,34.173,34.235,24852.0
2018-04-03 13:45:00,44.21,44.21,44.15,44.16,46160.0,34.235,34.235,34.1885,34.1963,46160.0
2018-04-03 13:50:00,44.16,44.2,44.15,44.17,73919.0,34.1963,34.2272,34.1885,34.204,73919.0
2018-04-03 13:55:00,44.17,44.24,44.16,44.23,63726.0,34.204,34.2582,34.1963,34.2505,63726.0
2018-04-03 14:00:00,44.24,44.25,44.18,44.2,22446.0,34.2582,34.266,34.2118,34.2272,22446.0
2018-04-03 14:05:00,44.2,44.2,44.13,44.15,21269.0,34.2272,34.2272,34.173,34.1885,21269.0
2018-04-03 14:10:00,44.13,44.15,44.1,44.15,39335.0,34.173,34.1885,34.1498,34.1885,39335.0
2018-04-03 14:15:00,44.15,44.24,44.13,44.23,38931.0,34.1885,34.2582,34.173,34.2505,38931.0
2018-04-03 14:20:00,44.24,44.27,44.19,44.27,26225.0,34.2582,34.2814,34.2195,34.2814,26225.0
2018-04-03 14:25:00,44.26,44.27,44.21,44.26,33116.0,34.2737,34.2814,34.235,34.2737,33116.0
2018-04-03 14:30:00,44.26,44.28,44.2,44.21,37839.0,34.2737,34.2892,34.2272,34.235,37839.0
2018-04-03 14:35:00,44.2,44.2,44.13,44.16,38400.0,34.2272,34.2272,34.173,34.1963,38400.0
2018-04-03 14:40:00,44.15,44.16,44.11,44.15,80580.0,34.1885,34.1963,34.1575,34.1885,80580.0
2018-04-03 14:45:00,44.15,44.23,44.11,44.16,155688.0,34.1885,34.2505,34.1575,34.1963,155688.0
2018-04-03 14:50:00,44.16,44.22,44.13,44.21,112010.0,34.1963,34.2427,34.173,34.235,112010.0
2018-04-03 14:55:00,44.21,44.29,44.21,44.25,59417.0,34.235,34.2969,34.235,34.266,59417.0
2018-04-03 15:00:00,44.24,44.34,44.24,44.31,91032.0,34.2582,34.3357,34.2582,34.3124,91032.0
2018-04-03 15:05:00,44.32,44.45,44.3,44.41,76523.0,34.3202,34.4208,34.3047,34.3899,76523.0
2018-04-03 15:10:00,44.41,44.49,44.34,44.37,114977.0,34.3899,34.4518,34.3357,34.3589,114977.0
2018-04-03 15:15:00,44.37,44.37,44.29,44.34,61603.0,34.3589,34.3589,34.2969,34.3357,61603.0
2018-04-03 15:20:00,44.35,44.4,44.34,44.38,74556.0,34.3434,34.3821,34.3357,34.3666,74556.0
2018-04-03 15:25:00,44.37,44.38,44.35,44.37,66384.0,34.3589,34.3666,34.3434,34.3589,66384.0
2018-04-03 15:30:00,44.38,44.41,44.26,44.29,99188.0,34.3666,34.3899,34.2737,34.2969,99188.0
2018-04-03 15:35:00,44.3,44.36,44.25,44.36,83100.0,34.3047,34.3511,34.266,34.3511,83100.0
2018-04-03 15:40:00,44.36,44.39,44.33,44.39,182675.0,34.3511,34.3744,34.3279,34.3744,182675.0
2018-04-03 15:45:00,44.38,44.41,44.3,44.34,205840.0,34.3666,34.3899,34.3047,34.3357,205840.0
2018-04-03 15:50:00,44.33,44.37,44.28,44.3,151785.0,34.3279,34.3589,34.2892,34.3047,151785.0
2018-04-03 15:55:00,44.29,44.35,44.28,44.3,240844.0,34.2969,34.3434,34.2892,34.3047,240844.0
2018-04-04 09:30:00,44.08,44.3,44.0,44.05,202666.0,34.1343,34.3047,34.0724,34.1111,202666.0
2018-04-04 09:35:00,44.05,44.2,43.94,44.18,136679.0,34.1111,34.2272,34.0259,34.2118,136679.0
2018-04-04 09:40:00,44.19,44.49,44.14,44.49,185674.0,34.2195,34.4518,34.1808,34.4518,185674.0
2018-04-04 09:45:00,44.47,44.56,44.38,44.5,208838.0,34.4363,34.506,34.3666,34.4596,208838.0
2018-04-04 09:50:00,44.49,44.59,44.49,44.53,81489.0,34.4518,34.5292,34.4518,34.4828,81489.0
2018-04-04 09:55:00,44.53,44.66,44.5,44.65,175373.0,34.4828,34.5835,34.4596,34.5757,175373.0
2018-04-04 10:00:00,44.65,44.7,44.6,44.62,190983.0,34.5757,34.6144,34.537,34.5525,190983.0
2018-04-04 10:05:00,44.62,44.74,44.59,44.65,126118.0,34.5525,34.6454,34.5292,34.5757,126118.0
2018-04-04 10:10:00,44.64,44.72,44.6,44.68,79868.0,34.568,34.6299,34.537,34.5989,79868.0
2018-04-04 10:15:00,44.68,44.68,44.61,44.65,53376.0,34.5989,34.5989,34.5447,34.5757,53376.0
2018-04-04 10:20:00,44.65,44.7,44.61,44.7,65162.0,34.5757,34.6144,34.5447,34.6144,65162.0
2018-04-04 10:25:00,44.7,44.73,44.68,44.71,87490.0,34.6144,34.6377,34.5989,34.6222,87490.0
2018-04-04 10:30:00,44.72,44.72,44.61,44.61,72485.0,34.6299,34.6299,34.5447,34.5447,72485.0
2018-04-04 10:35:00,44.62,44.69,44.61,44.69,62822.0,34.5525,34.6067,34.5447,34.6067,62822.0
2018-04-04 10:40:00,44.69,44.78,44.69,44.78,96286.0,34.6067,34.6764,34.6067,34.6764,96286.0
2018-04-04 10:45:00,44.78,44.85,44.72,44.73,217822.0,34.6764,34.7306,34.6299,34.6377,217822.0
2018-04-04 10:50:00,44.74,44.81,44.73,44.8,150049.0,34.6454,34.6996,34.6377,34.6919,150049.0
2018-04-04 10:55:00,44.81,44.82,44.72,44.75,144018.0,34.6996,34.7074,34.6299,34.6531,144018.0
2018-04-04 11:00:00,44.76,44.82,44.68,44.82,86616.0,34.6609,34.7074,34.5989,34.7074,86616.0
2018-04-04 11:05:00,44.82,44.83,44.79,44.8,156228.0,34.7074,34.7151,34.6841,34.6919,156228.0
2018-04-04 11:10:00,44.8,44.87,44.8,44.84,118103.0,34.6919,34.7461,34.6919,34.7228,118103.0
2018-04-04 11:15:00,44.84,44.85,44.75,44.76,140538.0,34.7228,34.7306,34.6531,34.6609,140538.0
2018-04-04 11:20:00,44.76,44.76,44.68,44.71,91389.0,34.6609,34.6609,34.5989,34.6222,91389.0
2018-04-04 11:25:00,44.71,44.75,44.69,44.71,69297.0,34.6222,34.6531,34.6067,34.6222,69297.0
2018-04-04 11:30:00,44.72,44.75,44.71,44.72,92186.0,34.6299,34.6531,34.6222,34.6299,92186.0
2018-04-04 11:35:00,44.71,44.88,44.66,44.86,104839.0,34.6222,34.7538,34.5835,34.7383,104839.0
2018-04-04 11:40:00,44.86,44.87,44.75,44.79,53872.0,34.7383,34.7461,34.6531,34.6841,53872.0
2018-04-04 11:45:00,44.79,44.86,44.78,44.81,72045.0,34.6841,34.7383,34.6764,34.6996,72045.0
2018-04-04 11:50:00,44.81,44.86,44.78,44.78,120406.0,34.6996,34.7383,34.6764,34.6764,120406.0
2018-04-04 11:55:00,44.78,44.81,44.73,44.74,74561.0,34.6764,34.6996,34.6377,34.6454,74561.0
2018-04-04 12:00:00,44.73,44.74,44.67,44.73,35384.0,34.6377,34.6454,34.5912,34.6377,35384.0
2018-04-04 12:05:00,44.73,44.77,44.68,44.72,48511.0,34.6377,34.6686,34.5989,34.6299,48511.0
2018-04-04 12:10:00,44.73,44.75,44.7,44.72,66121.0,34.6377,34.6531,34.6144,34.6299,66121.0
2018-04-04 12:15:00,44.72,44.73,44.7,44.72,35896.0,34.6299,34.6377,34.6144,34.6299,35896.0
2018-04-04 12:20:00,44.72,44.8,44.69,44.75,114175.0,34.6299,34.6919,34.6067,34.6531,114175.0
2018-04-04 12:25:00,44.75,44.77,44.71,44.75,170177.0,34.6531,34.6686,34.6222,34.6531,170177.0
2018-04-04 12:30:00,44.75,44.85,44.75,44.83,88502.0,34.6531,34.7306,34.6531,34.7151,88502.0
2018-04-04 12:35:00,44.83,44.87,44.82,44.84,104866.0,34.7151,34.7461,34.7074,34.7228,104866.0
2018-04-04 12:40:00,44.84,44.89,44.82,44.83,91116.0,34.7228,34.7616,34.7074,34.7151,91116.0
2018-04-04 12:45:00,44.83,44.85,44.8,44.84,71233.0,34.7151,34.7306,34.6919,34.7228,71233.0
2018-04-04 12:50:00,44.84,44.98,44.84,44.98,81223.0,34.7228,34.8313,34.7228,34.8313,81223.0
2018-04-04 12:55:00,44.98,45.0,44.92,44.98,135151.0,34.8313,34.8467,34.7848,34.8313,135151.0
2018-04-04 13:00:00,44.98,44.99,44.9,44.92,165366.0,34.8313,34.839,34.7693,34.7848,165366.0
2018-04-04 13:05:00,44.92,44.93,44.86,44.87,172294.0,34.7848,34.7925,34.7383,34.7461,172294.0
2018-04-04 13:10:00,44.87,44.89,44.84,44.84,51830.0,34.7461,34.7616,34.7228,34.7228,51830.0
2018-04-04 13:15:00,44.84,44.86,44.81,44.83,99993.0,34.7228,34.7383,34.6996,34.7151,99993.0
2018-04-04 13:20:00,44.82,44.86,44.78,44.84,69324.0,34.7074,34.7383,34.6764,34.7228,69324.0
2018-04-04 13:25:00,44.85,44.86,44.81,44.86,40913.0,34.7306,34.7383,34.6996,34.7383,40913.0
2018-04-04 13:30:00,44.86,44.86,44.8,44.82,33462.0,34.7383,34.7383,34.6919,34.7074,33462.0
2018-04-04 13:35:00,44.82,44.9,44.81,44.87,103917.0,34.7074,34.7693,34.6996,34.7461,103917.0
2018-04-04 13:40:00,44.86,44.89,44.84,44.89,115876.0,34.7383,34.7616,34.7228,34.7616,115876.0
2018-04-04 13:45:00,44.88,44.9,44.87,44.89,59940.0,34.7538,34.7693,34.7461,34.7616,59940.0
2018-04-04 13:50:00,44.89,44.91,44.84,44.89,53422.0,34.7616,34.777,34.7228,34.7616,53422.0
2018-04-04 13:55:00,44.9,44.91,44.85,44.87,63255.0,34.7693,34.777,34.7306,34.7461,63255.0
2018-04-04 14:00:00,44.88,44.94,44.86,44.94,83733.0,34.7538,34.8003,34.7383,34.8003,83733.0
2018-04-04 14:05:00,44.94,44.99,44.93,44.95,95518.0,34.8003,34.839,34.7925,34.808,95518.0
2018-04-04 14:10:00,44.95,45.0,44.94,44.96,111120.0,34.808,34.8467,34.8003,34.8158,111120.0
2018-04-04 14:15:00,44.96,45.16,44.95,45.12,118476.0,34.8158,34.9706,34.808,34.9397,118476.0
2018-04-04 14:20:00,45.13,45.21,45.12,45.19,108232.0,34.9474,35.0094,34.9397,34.9939,108232.0
2018-04-04 14:25:00,45.18,45.3,45.18,45.29,92664.0,34.9861,35.0791,34.9861,35.0713,92664.0
2018-04-04 14:30:00,45.29,45.32,45.25,45.26,102756.0,35.0713,35.0945,35.0403,35.0481,102756.0
2018-04-04 14:35:00,45.25,45.3,45.22,45.25,66994.0,35.0403,35.0791,35.0171,35.0403,66994.0
2018-04-04 14:40:00,45.24,45.42,45.24,45.41,172350.0,35.0326,35.172,35.0326,35.1642,172350.0
2018-04-04 14:45:00,45.41,45.55,45.41,45.44,135706.0,35.1642,35.2726,35.1642,35.1875,135706.0
2018-04-04 14:50:00,45.45,45.48,45.39,45.45,118679.0,35.1952,35.2184,35.1487,35.1952,118679.0
2018-04-04 14:55:00,45.44,45.46,45.38,45.4,113134.0,35.1875,35.203,35.141,35.1565,113134.0
2018-04-04 15:00:00,45.39,45.42,45.36,45.39,104611.0,35.1487,35.172,35.1255,35.1487,104611.0
2018-04-04 15:05:00,45.39,45.45,45.38,45.41,71133.0,35.1487,35.1952,35.141,35.1642,71133.0
2018-04-04 15:10:00,45.41,45.41,45.34,45.35,56216.0,35.1642,35.1642,35.11,35.1178,56216.0
2018-04-04 15:15:00,45.35,45.37,45.25,45.26,79156.0,35.1178,35.1333,35.0403,35.0481,79156.0
2018-04-04 15:20:00,45.26,45.36,45.26,45.3,98895.0,35.0481,35.1255,35.0481,35.0791,98895.0
2018-04-04 15:25:00,45.31,45.41,45.3,45.4,183207.0,35.0868,35.1642,35.0791,35.1565,183207.0
2018-04-04 15:30:00,45.4,45.4,45.33,45.33,124709.0,35.1565,35.1565,35.1023,35.1023,124709.0
2018-04-04 15:35:00,45.33,45.35,45.26,45.28,136441.0,35.1023,35.1178,35.0481,35.0636,136441.0
2018-04-04 15:40:00,45.27,45.34,45.24,45.3,133036.0,35.0558,35.11,35.0326,35.0791,133036.0
2018-04-04 15:45:00,45.3,45.36,45.29,45.34,166997.0,35.0791,35.1255,35.0713,35.11,166997.0
2018-04-04 15:50:00,45.35,45.42,45.32,45.4,253516.0,35.1178,35.172,35.0945,35.1565,253516.0
2018-04-04 15:55:00,45.4,45.42,45.36,45.37,468159.0,35.1565,35.172,35.1255,35.1333,468159.0
2018-04-05 09:30:00,45.51,45.68,45.34,45.37,253768.0,35.2417,35.3733,35.11,35.1333,253768.0
2018-04-05 09:35:00,45.39,45.42,45.18,45.21,84906.0,35.1487,35.172,34.9861,35.0094,84906.0
2018-04-05 09:40:00,45.2,45.27,45.14,45.21,127871.0,35.0016,35.0558,34.9552,35.0094,127871.0
2018-04-05 09:45:00,45.21,45.21,45.11,45.15,53478.0,35.0094,35.0094,34.9319,34.9629,53478.0
2018-04-05 09:50:00,45.15,45.34,45.13,45.34,114182.0,34.9629,35.11,34.9474,35.11,114182.0
2018-04-05 09:55:00,45.34,45.34,45.2,45.3,54429.0,35.11,35.11,35.0016,35.0791,54429.0
2018-04-05 10:00:00,45.3,45.3,45.19,45.2,110442.0,35.0791,35.0791,34.9939,35.0016,110442.0
2018-04-05 10:05:00,45.2,45.29,45.14,45.19,102271.0,35.0016,35.0713,34.9552,34.9939,102271.0
2018-04-05 10:10:00,45.19,45.29,45.18,45.22,57941.0,34.9939,35.0713,34.9861,35.0171,57941.0
2018-04-05 10:15:00,45.21,45.26,45.15,45.16,87809.0,35.0094,35.0481,34.9629,34.9706,87809.0
2018-04-05 10:20:00,45.17,45.26,45.14,45.25,80856.0,34.9784,35.0481,34.9552,35.0403,80856.0
2018-04-05 10:25:00,45.24,45.28,45.23,45.25,28063.0,35.0326,35.0636,35.0248,35.0403,28063.0
2018-04-05 10:30:00,45.25,45.26,45.22,45.23,52203.0,35.0403,35.0481,35.0171,35.0248,52203.0
2018-04-05 10:35:00,45.23,45.24,45.12,45.21,70030.0,35.0248,35.0326,34.9397,35.0094,70030.0
2018-04-05 10:40:00,45.21,45.31,45.2,45.23,54225.0,35.0094,35.0868,35.0016,35.0248,54225.0
2018-04-05 10:45:00,45.23,45.27,45.21,45.21,55313.0,35.0248,35.0558,35.0094,35.0094,55313.0
2018-04-05 10:50:00,45.22,45.24,45.2,45.21,50933.0,35.0171,35.0326,35.0016,35.0094,50933.0
2018-04-05 10:55:00,45.21,45.21,45.15,45.15,44294.0,35.0094,35.0094,34.9629,34.9629,44294.0
2018-04-05 11:00:00,45.15,45.17,45.11,45.17,54715.0,34.9629,34.9784,34.9319,34.9784,54715.0
2018-04-05 11:05:00,45.16,45.49,45.16,45.48,89115.0,34.9706,35.2262,34.9706,35.2184,89115.0
2018-04-05 11:10:00,45.48,45.51,45.41,45.44,54943.0,35.2184,35.2417,35.1642,35.1875,54943.0
2018-04-05 11:15:00,45.44,45.47,45.39,45.41,51190.0,35.1875,35.2107,35.1487,35.1642,51190.0
2018-04-05 11:20:00,45.41,45.46,45.4,45.43,69014.0,35.1642,35.203,35.1565,35.1797,69014.0
2018-04-05 11:25:00,45.44,45.48,45.4,45.42,59387.0,35.1875,35.2184,35.1565,35.172,59387.0
2018-04-05 11:30:00,45.41,45.5,45.4,45.48,36298.0,35.1642,35.2339,35.1565,35.2184,36298.0
2018-04-05 11:35:00,45.48,45.51,45.45,45.49,92564.0,35.2184,35.2417,35.1952,35.2262,92564.0
2018-04-05 11:40:00,45.49,45.52,45.48,45.5,80920.0,35.2262,35.2494,35.2184,35.2339,80920.0
2018-04-05 11:45:00,45.51,45.52,45.42,45.42,56211.0,35.2417,35.2494,35.172,35.172,56211.0
2018-04-05 11:50:00,45.41,45.5,45.41,45.46,48486.0,35.1642,35.2339,35.1642,35.203,48486.0
2018-04-05 11:55:00,45.47,45.47,45.3,45.35,31454.0,35.2107,35.2107,35.0791,35.1178,31454.0
2018-04-05 12:00:00,45.36,45.39,45.3,45.39,25297.0,35.1255,35.1487,35.0791,35.1487,25297.0
2018-04-05 12:05:00,45.37,45.41,45.35,45.4,40630.0,35.1333,35.1642,35.1178,35.1565,40630.0
2018-04-05 12:10:00,45.38,45.4,45.34,45.37,47295.0,35.141,35.1565,35.11,35.1333,47295.0
2018-04-05 12:15:00,45.37,45.37,45.3,45.32,36236.0,35.1333,35.1333,35.0791,35.0945,36236.0
2018-04-05 12:20:00,45.33,45.36,45.32,45.36,19349.0,35.1023,35.1255,35.0945,35.1255,19349.0
2018-04-05 12:25:00,45.36,45.42,45.35,45.41,11157.0,35.1255,35.172,35.1178,35.1642,11157.0
2018-04-05 12:30:00,45.41,45.47,45.4,45.47,11385.0,35.1642,35.2107,35.1565,35.2107,11385.0
2018-04-05 12:35:00,45.46,45.49,45.41,45.48,21511.0,35.203,35.2262,35.1642,35.2184,21511.0
2018-04-05 12:40:00,45.49,45.5,45.47,45.48,18820.0,35.2262,35.2339,35.2107,35.2184,18820.0
2018-04-05 12:45:00,45.49,45.5,45.46,45.48,14390.0,35.2262,35.2339,35.203,35.2184,14390.0
2018-04-05 12:50:00,45.48,45.55,45.48,45.54,55568.0,35.2184,35.2726,35.2184,35.2649,55568.0
2018-04-05 12:55:00,45.54,45.58,45.52,45.53,25505.0,35.2649,35.2959,35.2494,35.2572,25505.0
2018-04-05 13:00:00,45.52,45.64,45.52,45.62,46882.0,35.2494,35.3423,35.2494,35.3269,46882.0
2018-04-05 13:05:00,45.62,45.63,45.6,45.62,24795.0,35.3269,35.3346,35.3114,35.3269,24795.0
2018-04-05 13:10:00,45.62,45.62,45.55,45.56,21870.0,35.3269,35.3269,35.2726,35.2804,21870.0
2018-04-05 13:15:00,45.55,45.56,45.5,45.5,24211.0,35.2726,35.2804,35.2339,35.2339,24211.0
2018-04-05 13:20:00,45.5,45.53,45.43,45.46,32762.0,35.2339,35.2572,35.1797,35.203,32762.0
2018-04-05 13:25:00,45.45,45.47,45.43,45.45,50178.0,35.1952,35.2107,35.1797,35.1952,50178.0
2018-04-05 13:30:00,45.45,45.47,45.41,45.47,28833.0,35.1952,35.2107,35.1642,35.2107,28833.0
2018-04-05 13:35:00,45.47,45.49,45.43,45.43,29598.0,35.2107,35.2262,35.1797,35.1797,29598.0
2018-04-05 13:40:00,45.44,45.44,45.3,45.32,90948.0,35.1875,35.1875,35.0791,35.0945,90948.0
2018-04-05 13:45:00,45.32,45.37,45.31,45.35,22880.0,35.0945,35.1333,35.0868,35.1178,22880.0
2018-04-05 13:50:00,45.34,45.43,45.33,45.43,14008.0,35.11,35.1797,35.1023,35.1797,14008.0
2018-04-05 13:55:00,45.43,45.44,45.37,45.39,16648.0,35.1797,35.1875,35.1333,35.1487,16648.0
2018-04-05 14:00:00,45.41,45.47,45.37,45.45,20666.0,35.1642,35.2107,35.1333,35.1952,20666.0
2018-04-05 14:05:00,45.45,45.47,45.4,45.41,21224.0,35.1952,35.2107,35.1565,35.1642,21224.0
2018-04-05 14:10:00,45.41,45.46,45.4,45.42,21586.0,35.1642,35.203,35.1565,35.172,21586.0
2018-04-05 14:15:00,45.42,45.49,45.39,45.47,25684.0,35.172,35.2262,35.1487,35.2107,25684.0
2018-04-05 14:20:00,45.47,45.48,45.39,45.39,24985.0,35.2107,35.2184,35.1487,35.1487,24985.0
2018-04-05 14:25:00,45.4,45.47,45.39,45.44,27357.0,35.1565,35.2107,35.1487,35.1875,27357.0
2018-04-05 14:30:00,45.44,45.5,45.43,45.48,52191.0,35.1875,35.2339,35.1797,35.2184,52191.0
2018-04-05 14:35:00,45.47,45.48,45.42,45.43,22962.0,35.2107,35.2184,35.172,35.1797,22962.0
2018-04-05 14:40:00,45.43,45.5,45.42,45.5,27747.0,35.1797,35.2339,35.172,35.2339,27747.0
2018-04-05 14:45:00,45.5,45.57,45.49,45.54,33112.0,35.2339,35.2881,35.2262,35.2649,33112.0
2018-04-05 14:50:00,45.53,45.57,45.53,45.56,74001.0,35.2572,35.2881,35.2572,35.2804,74001.0
2018-04-05 14:55:00,45.56,45.63,45.55,45.56,38877.0,35.2804,35.3346,35.2726,35.2804,38877.0
2018-04-05 15:00:00,45.55,45.59,45.54,45.58,45890.0,35.2726,35.3036,35.2649,35.2959,45890.0
2018-04-05 15:05:00,45.58,45.61,45.57,45.61,31829.0,35.2959,35.3191,35.2881,35.3191,31829.0
2018-04-05 15:10:00,45.61,45.62,45.59,45.6,41244.0,35.3191,35.3269,35.3036,35.3114,41244.0
2018-04-05 15:15:00,45.6,45.61,45.56,45.58,32968.0,35.3114,35.3191,35.2804,35.2959,32968.0
2018-04-05 15:20:00,45.59,45.59,45.55,45.56,48295.0,35.3036,35.3036,35.2726,35.2804,48295.0
2018-04-05 15:25:00,45.56,45.57,45.46,45.46,61653.0,35.2804,35.2881,35.203,35.203,61653.0
2018-04-05 15:30:00,45.46,45.46,45.35,45.36,56404.0,35.203,35.203,35.1178,35.1255,56404.0
2018-04-05 15:35:00,45.37,45.37,45.3,45.32,74394.0,35.1333,35.1333,35.0791,35.0945,74394.0
2018-04-05 15:40:00,45.32,45.41,45.31,45.38,63020.0,35.0945,35.1642,35.0868,35.141,63020.0
2018-04-05 15:45:00,45.36,45.47,45.35,45.47,108409.0,35.1255,35.2107,35.1178,35.2107,108409.0
2018-04-05 15:50:00,45.47,45.51,45.43,45.48,100541.0,35.2107,35.2417,35.1797,35.2184,100541.0
2018-04-05 15:55:00,45.48,45.49,45.38,45.44,325712.0,35.2184,35.2262,35.141,35.1875,325712.0
2018-04-06 09:30:00,45.5,45.98,45.41,45.93,163569.0,35.2339,35.6056,35.1642,35.5669,163569.0
2018-04-06 09:35:00,45.94,45.94,45.77,45.84,69583.0,35.5747,35.5747,35.443,35.4972,69583.0
2018-04-06 09:40:00,45.83,45.98,45.8,45.95,109718.0,35.4895,35.6056,35.4662,35.5824,109718.0
2018-04-06 09:45:00,45.95,45.95,45.82,45.92,111831.0,35.5824,35.5824,35.4817,35.5592,111831.0
2018-04-06 09:50:00,45.92,45.92,45.74,45.75,75780.0,35.5592,35.5592,35.4198,35.4275,75780.0
2018-04-06 09:55:00,45.73,45.76,45.65,45.73,68411.0,35.412,35.4353,35.3501,35.412,68411.0
2018-04-06 10:00:00,45.72,45.78,45.7,45.75,56635.0,35.4043,35.4508,35.3888,35.4275,56635.0
2018-04-06 10:05:00,45.75,45.81,45.69,45.77,53145.0,35.4275,35.474,35.3811,35.443,53145.0
2018-04-06 10:10:00,45.76,45.78,45.66,45.73,96025.0,35.4353,35.4508,35.3578,35.412,96025.0
2018-04-06 10:15:00,45.73,45.82,45.71,45.8,39986.0,35.412,35.4817,35.3965,35.4662,39986.0
2018-04-06 10:20:00,45.81,45.88,45.7,45.71,79969.0,35.474,35.5282,35.3888,35.3965,79969.0
2018-04-06 10:25:00,45.71,45.8,45.67,45.7,46222.0,35.3965,35.4662,35.3656,35.3888,46222.0
2018-04-06 10:30:00,45.71,45.78,45.69,45.73,32738.0,35.3965,35.4508,35.3811,35.412,32738.0
2018-04-06 10:35:00,45.73,45.8,45.71,45.79,42341.0,35.412,35.4662,35.3965,35.4585,42341.0
2018-04-06 10:40:00,45.8,45.81,45.68,45.69,64368.0,35.4662,35.474,35.3733,35.3811,64368.0
2018-04-06 10:45:00,45.7,45.71,45.59,45.69,55211.0,35.3888,35.3965,35.3036,35.3811,55211.0
2018-04-06 10:50:00,45.69,45.77,45.66,45.69,92796.0,35.3811,35.443,35.3578,35.3811,92796.0
2018-04-06 10:55:00,45.7,45.77,45.7,45.73,58391.0,35.3888,35.443,35.3888,35.412,58391.0
2018-04-06 11:00:00,45.72,45.76,45.68,45.74,95326.0,35.4043,35.4353,35.3733,35.4198,95326.0
2018-04-06 11:05:00,45.73,45.76,45.7,45.73,80806.0,35.412,35.4353,35.3888,35.412,80806.0
2018-04-06 11:10:00,45.73,45.76,45.68,45.68,62785.0,35.412,35.4353,35.3733,35.3733,62785.0
2018-04-06 11:15:00,45.68,45.71,45.63,45.7,70921.0,35.3733,35.3965,35.3346,35.3888,70921.0
2018-04-06 11:20:00,45.7,45.7,45.58,45.58,38219.0,35.3888,35.3888,35.2959,35.2959,38219.0
2018-04-06 11:25:00,45.58,45.71,45.57,45.7,71552.0,35.2959,35.3965,35.2881,35.3888,71552.0
2018-04-06 11:30:00,45.7,45.76,45.69,45.75,86338.0,35.3888,35.4353,35.3811,35.4275,86338.0
2018-04-06 11:35:00,45.74,45.74,45.64,45.7,23463.0,35.4198,35.4198,35.3423,35.3888,23463.0
2018-04-06 11:40:00,45.7,45.74,45.66,45.68,31458.0,35.3888,35.4198,35.3578,35.3733,31458.0
2018-04-06 11:45:00,45.67,45.7,45.65,45.66,20806.0,35.3656,35.3888,35.3501,35.3578,20806.0
2018-04-06 11:50:00,45.66,45.71,45.64,45.66,36416.0,35.3578,35.3965,35.3423,35.3578,36416.0
2018-04-06 11:55:00,45.66,45.68,45.62,45.64,53785.0,35.3578,35.3733,35.3269,35.3423,53785.0
2018-04-06 12:00:00,45.64,45.68,45.63,45.66,71504.0,35.3423,35.3733,35.3346,35.3578,71504.0
2018-04-06 12:05:00,45.67,45.73,45.63,45.67,47760.0,35.3656,35.412,35.3346,35.3656,47760.0
2018-04-06 12:10:00,45.66,45.67,45.63,45.63,43944.0,35.3578,35.3656,35.3346,35.3346,43944.0
2018-04-06 12:15:00,45.64,45.68,45.62,45.63,24063.0,35.3423,35.3733,35.3269,35.3346,24063.0
2018-04-06 12:20:00,45.63,45.65,45.58,45.6,25714.0,35.3346,35.3501,35.2959,35.3114,25714.0
2018-04-06 12:25:00,45.61,45.61,45.55,45.57,27450.0,35.3191,35.3191,35.2726,35.2881,27450.0
2018-04-06 12:30:00,45.57,45.64,45.55,45.61,47696.0,35.2881,35.3423,35.2726,35.3191,47696.0
2018-04-06 12:35:00,45.61,45.68,45.61,45.66,41488.0,35.3191,35.3733,35.3191,35.3578,41488.0
2018-04-06 12:40:00,45.67,45.76,45.67,45.72,63624.0,35.3656,35.4353,35.3656,35.4043,63624.0
2018-04-06 12:45:00,45.71,45.77,45.68,45.75,40175.0,35.3965,35.443,35.3733,35.4275,40175.0
2018-04-06 12:50:00,45.75,45.8,45.71,45.79,31213.0,35.4275,35.4662,35.3965,35.4585,31213.0
2018-04-06 12:55:00,45.8,45.81,45.76,45.8,35985.0,35.4662,35.474,35.4353,35.4662,35985.0
2018-04-06 13:00:00,45.79,45.8,45.72,45.76,35937.0,35.4585,35.4662,35.4043,35.4353,35937.0
2018-04-06 13:05:00,45.76,45.78,45.73,45.75,34119.0,35.4353,35.4508,35.412,35.4275,34119.0
2018-04-06 13:10:00,45.74,45.78,45.7,45.76,29566.0,35.4198,35.4508,35.3888,35.4353,29566.0
2018-04-06 13:15:00,45.76,45.8,45.74,45.79,32659.0,35.4353,35.4662,35.4198,35.4585,32659.0
2018-04-06 13:20:00,45.78,45.8,45.76,45.76,31063.0,35.4508,35.4662,35.4353,35.4353,31063.0
2018-04-06 13:25:00,45.77,45.92,45.77,45.92,63584.0,35.443,35.5592,35.443,35.5592,63584.0
2018-04-06 13:30:00,45.92,45.95,45.88,45.89,38015.0,35.5592,35.5824,35.5282,35.5359,38015.0
2018-04-06 13:35:00,45.88,45.97,45.87,45.9,71329.0,35.5282,35.5979,35.5204,35.5437,71329.0
2018-04-06 13:40:00,45.89,45.91,45.85,45.88,30855.0,35.5359,35.5514,35.505,35.5282,30855.0
2018-04-06 13:45:00,45.87,45.87,45.75,45.76,39605.0,35.5204,35.5204,35.4275,35.4353,39605.0
2018-04-06 13:50:00,45.77,45.77,45.64,45.65,55468.0,35.443,35.443,35.3423,35.3501,55468.0
2018-04-06 13:55:00,45.65,45.67,45.56,45.58,44783.0,35.3501,35.3656,35.2804,35.2959,44783.0
2018-04-06 14:00:00,45.58,45.65,45.54,45.55,108626.0,35.2959,35.3501,35.2649,35.2726,108626.0
2018-04-06 14:05:00,45.55,45.56,45.41,45.45,98021.0,35.2726,35.2804,35.1642,35.1952,98021.0
2018-04-06 14:10:00,45.46,45.5,45.45,45.48,68128.0,35.203,35.2339,35.1952,35.2184,68128.0
2018-04-06 14:15:00,45.48,45.51,45.45,45.5,99513.0,35.2184,35.2417,35.1952,35.2339,99513.0
2018-04-06 14:20:00,45.5,45.51,45.4,45.42,66519.0,35.2339,35.2417,35.1565,35.172,66519.0
2018-04-06 14:25:00,45.41,45.44,45.35,45.38,57377.0,35.1642,35.1875,35.1178,35.141,57377.0
2018-04-06 14:30:00,45.37,45.48,45.36,45.39,49302.0,35.1333,35.2184,35.1255,35.1487,49302.0
2018-04-06 14:35:00,45.39,45.4,45.23,45.25,48504.0,35.1487,35.1565,35.0248,35.0403,48504.0
2018-04-06 14:40:00,45.24,45.36,45.2,45.3,52565.0,35.0326,35.1255,35.0016,35.0791,52565.0
2018-04-06 14:45:00,45.31,45.33,45.25,45.3,44401.0,35.0868,35.1023,35.0403,35.0791,44401.0
2018-04-06 14:50:00,45.3,45.3,45.19,45.27,63052.0,35.0791,35.0791,34.9939,35.0558,63052.0
2018-04-06 14:55:00,45.27,45.28,45.17,45.22,48980.0,35.0558,35.0636,34.9784,35.0171,48980.0
2018-04-06 15:00:00,45.23,45.3,45.18,45.18,80933.0,35.0248,35.0791,34.9861,34.9861,80933.0
2018-04-06 15:05:00,45.18,45.29,45.15,45.29,77387.0,34.9861,35.0713,34.9629,35.0713,77387.0
2018-04-06 15:10:00,45.3,45.36,45.23,45.36,59625.0,35.0791,35.1255,35.0248,35.1255,59625.0
2018-04-06 15:15:00,45.36,45.38,45.29,45.31,61014.0,35.1255,35.141,35.0713,35.0868,61014.0
2018-04-06 15:20:00,45.3,45.39,45.3,45.33,48925.0,35.0791,35.1487,35.0791,35.1023,48925.0
2018-04-06 15:25:00,45.33,45.35,45.29,45.3,69280.0,35.1023,35.1178,35.0713,35.0791,69280.0
2018-04-06 15:30:00,45.3,45.37,45.27,45.35,78440.0,35.0791,35.1333,35.0558,35.1178,78440.0
2018-04-06 15:35:00,45.35,45.42,45.31,45.41,70623.0,35.1178,35.172,35.0868,35.1642,70623.0
2018-04-06 15:40:00,45.4,45.44,45.37,45.4,108643.0,35.1565,35.1875,35.1333,35.1565,108643.0
2018-04-06 15:45:00,45.4,45.42,45.31,45.34,122657.0,35.1565,35.172,35.0868,35.11,122657.0
2018-04-06 15:50:00,45.34,45.49,45.34,45.45,118694.0,35.11,35.2262,35.11,35.1952,118694.0
2018-04-06 15:55:00,45.45,45.48,45.37,45.45,375206.0,35.1952,35.2184,35.1333,35.1952,375206.0
2018-04-09 09:30:00,45.14,45.28,44.96,45.01,218270.0,35.3362,35.4458,35.1953,35.2344,218270.0
2018-04-09 09:35:00,45.01,45.02,44.62,44.62,100731.0,35.2344,35.2423,34.9291,34.9291,100731.0
2018-04-09 09:40:00,44.63,44.73,44.58,44.69,86117.0,34.937,35.0152,34.8978,34.9839,86117.0
2018-04-09 09:45:00,44.71,44.71,44.51,44.54,61090.0,34.9996,34.9996,34.843,34.8665,61090.0
2018-04-09 09:50:00,44.53,44.68,44.52,44.68,40457.0,34.8587,34.9761,34.8509,34.9761,40457.0
2018-04-09 09:55:00,44.67,44.78,44.66,44.76,146748.0,34.9683,35.0544,34.9604,35.0387,146748.0
2018-04-09 10:00:00,44.77,44.87,44.76,44.84,70607.0,35.0466,35.1248,35.0387,35.1014,70607.0
2018-04-09 10:05:00,44.84,44.85,44.77,44.82,111995.0,35.1014,35.1092,35.0466,35.0857,111995.0
2018-04-09 10:10:00,44.83,44.83,44.7,44.7,49525.0,35.0935,35.0935,34.9918,34.9918,49525.0
2018-04-09 10:15:00,44.7,44.84,44.7,44.83,51253.0,34.9918,35.1014,34.9918,35.0935,51253.0
2018-04-09 10:20:00,44.83,44.87,44.8,44.82,83468.0,35.0935,35.1248,35.07,35.0857,83468.0
2018-04-09 10:25:00,44.82,44.85,44.79,44.81,33913.0,35.0857,35.1092,35.0622,35.0779,33913.0
2018-04-09 10:30:00,44.81,44.97,44.81,44.97,32413.0,35.0779,35.2031,35.0779,35.2031,32413.0
2018-04-09 10:35:00,44.96,44.96,44.86,44.92,23291.0,35.1953,35.1953,35.117,35.164,23291.0
2018-04-09 10:40:00,44.92,44.98,44.9,44.98,29454.0,35.164,35.2109,35.1483,35.2109,29454.0
2018-04-09 10:45:00,44.98,44.99,44.95,44.98,23537.0,35.2109,35.2188,35.1875,35.2109,23537.0
2018-04-09 10:50:00,44.99,45.07,44.97,45.05,35610.0,35.2188,35.2814,35.2031,35.2657,35610.0
2018-04-09 10:55:00,45.06,45.07,44.98,44.99,40520.0,35.2736,35.2814,35.2109,35.2188,40520.0
2018-04-09 11:00:00,45.0,45.01,44.94,45.0,29027.0,35.2266,35.2344,35.1796,35.2266,29027.0
2018-04-09 11:05:00,45.0,45.03,44.98,45.03,32327.0,35.2266,35.2501,35.2109,35.2501,32327.0
2018-04-09 11:10:00,45.04,45.07,45.02,45.04,24179.0,35.2579,35.2814,35.2423,35.2579,24179.0
2018-04-09 11:15:00,45.05,45.12,45.04,45.1,23545.0,35.2657,35.3205,35.2579,35.3049,23545.0
2018-04-09 11:20:00,45.11,45.12,45.07,45.11,20109.0,35.3127,35.3205,35.2814,35.3127,20109.0
2018-04-09 11:25:00,45.11,45.19,45.11,45.19,27261.0,35.3127,35.3753,35.3127,35.3753,27261.0
2018-04-09 11:30:00,45.18,45.23,45.16,45.22,32849.0,35.3675,35.4067,35.3519,35.3988,32849.0
2018-04-09 11:35:00,45.21,45.27,45.18,45.23,25144.0,35.391,35.438,35.3675,35.4067,25144.0
2018-04-09 11:40:00,45.22,45.23,45.14,45.18,20542.0,35.3988,35.4067,35.3362,35.3675,20542.0
2018-04-09 11:45:00,45.19,45.25,45.18,45.21,18666.0,35.3753,35.4223,35.3675,35.391,18666.0
2018-04-09 11:50:00,45.21,45.22,45.18,45.19,22801.0,35.391,35.3988,35.3675,35.3753,22801.0
2018-04-09 11:55:00,45.2,45.2,45.14,45.19,27605.0,35.3832,35.3832,35.3362,35.3753,27605.0
2018-04-09 12:00:00,45.2,45.25,45.14,45.16,46666.0,35.3832,35.4223,35.3362,35.3519,46666.0
2018-04-09 12:05:00,45.17,45.21,45.16,45.19,21012.0,35.3597,35.391,35.3519,35.3753,21012.0
2018-04-09 12:10:00,45.19,45.2,45.16,45.19,36727.0,35.3753,35.3832,35.3519,35.3753,36727.0
2018-04-09 12:15:00,45.18,45.25,45.17,45.23,52449.0,35.3675,35.4223,35.3597,35.4067,52449.0
2018-04-09 12:20:00,45.23,45.25,45.17,45.17,20293.0,35.4067,35.4223,35.3597,35.3597,20293.0
2018-04-09 12:25:00,45.16,45.19,45.14,45.18,19859.0,35.3519,35.3753,35.3362,35.3675,19859.0
2018-04-09 12:30:00,45.17,45.21,45.17,45.18,20987.0,35.3597,35.391,35.3597,35.3675,20987.0
2018-04-09 12:35:00,45.17,45.24,45.15,45.16,37247.0,35.3597,35.4145,35.344,35.3519,37247.0
2018-04-09 12:40:00,45.16,45.17,45.12,45.15,24880.0,35.3519,35.3597,35.3205,35.344,24880.0
2018-04-09 12:45:00,45.15,45.21,45.14,45.21,39338.0,35.344,35.391,35.3362,35.391,39338.0
2018-04-09 12:50:00,45.21,45.24,45.17,45.17,20962.0,35.391,35.4145,35.3597,35.3597,20962.0
2018-04-09 12:55:00,45.17,45.2,45.13,45.19,20187.0,35.3597,35.3832,35.3284,35.3753,20187.0
2018-04-09 13:00:00,45.19,45.24,45.18,45.22,22871.0,35.3753,35.4145,35.3675,35.3988,22871.0
2018-04-09 13:05:00,45.23,45.27,45.2,45.26,42294.0,35.4067,35.438,35.3832,35.4301,42294.0
2018-04-09 13:10:00,45.27,45.28,45.22,45.24,53962.0,35.438,35.4458,35.3988,35.4145,53962.0
2018-04-09 13:15:00,45.25,45.28,45.24,45.26,16281.0,35.4223,35.4458,35.4145,35.4301,16281.0
2018-04-09 13:20:00,45.26,45.27,45.22,45.27,23292.0,35.4301,35.438,35.3988,35.438,23292.0
2018-04-09 13:25:00,45.27,45.34,45.24,45.34,39729.0,35.438,35.4928,35.4145,35.4928,39729.0
2018-04-09 13:30:00,45.34,45.35,45.32,45.32,17149.0,35.4928,35.5006,35.4771,35.4771,17149.0
2018-04-09 13:35:00,45.31,45.36,45.3,45.35,37505.0,35.4693,35.5084,35.4614,35.5006,37505.0
2018-04-09 13:40:00,45.36,45.43,45.35,45.41,63045.0,35.5084,35.5632,35.5006,35.5476,63045.0
2018-04-09 13:45:00,45.4,45.48,45.4,45.45,25894.0,35.5397,35.6024,35.5397,35.5789,25894.0
2018-04-09 13:50:00,45.46,45.49,45.45,45.49,31411.0,35.5867,35.6102,35.5789,35.6102,31411.0
2018-04-09 13:55:00,45.48,45.5,45.44,45.44,33799.0,35.6024,35.618,35.571,35.571,33799.0
2018-04-09 14:00:00,45.45,45.45,45.35,45.36,30737.0,35.5789,35.5789,35.5006,35.5084,30737.0
2018-04-09 14:05:00,45.35,45.35,45.29,45.34,23202.0,35.5006,35.5006,35.4536,35.4928,23202.0
2018-04-09 14:10:00,45.34,45.38,45.31,45.34,30476.0,35.4928,35.5241,35.4693,35.4928,30476.0
2018-04-09 14:15:00,45.34,45.39,45.32,45.37,36522.0,35.4928,35.5319,35.4771,35.5162,36522.0
2018-04-09 14:20:00,45.37,45.37,45.28,45.34,37832.0,35.5162,35.5162,35.4458,35.4928,37832.0
2018-04-09 14:25:00,45.34,45.35,45.28,45.31,33502.0,35.4928,35.5006,35.4458,35.4693,33502.0
2018-04-09 14:30:00,45.31,45.34,45.3,45.33,26907.0,35.4693,35.4928,35.4614,35.4849,26907.0
2018-04-09 14:35:00,45.34,45.34,45.27,45.31,53599.0,35.4928,35.4928,35.438,35.4693,53599.0
2018-04-09 14:40:00,45.31,45.32,45.24,45.25,30802.0,35.4693,35.4771,35.4145,35.4223,30802.0
2018-04-09 14:45:00,45.25,45.3,45.23,45.27,45046.0,35.4223,35.4614,35.4067,35.438,45046.0
2018-04-09 14:50:00,45.28,45.32,45.27,45.28,43187.0,35.4458,35.4771,35.438,35.4458,43187.0
2018-04-09 14:55:00,45.29,45.3,45.25,45.26,30221.0,35.4536,35.4614,35.4223,35.4301,30221.0
2018-04-09 15:00:00,45.26,45.27,45.22,45.27,65232.0,35.4301,35.438,35.3988,35.438,65232.0
2018-04-09 15:05:00,45.27,45.27,45.22,45.25,40943.0,35.438,35.438,35.3988,35.4223,40943.0
2018-04-09 15:10:00,45.26,45.27,45.18,45.18,43209.0,35.4301,35.438,35.3675,35.3675,43209.0
2018-04-09 15:15:00,45.18,45.19,45.11,45.12,41485.0,35.3675,35.3753,35.3127,35.3205,41485.0
2018-04-09 15:20:00,45.12,45.12,45.07,45.12,34956.0,35.3205,35.3205,35.2814,35.3205,34956.0
2018-04-09 15:25:00,45.12,45.18,45.1,45.18,35671.0,35.3205,35.3675,35.3049,35.3675,35671.0
2018-04-09 15:30:00,45.17,45.17,45.07,45.07,56054.0,35.3597,35.3597,35.2814,35.2814,56054.0
2018-04-09 15:35:00,45.08,45.13,45.06,45.08,50531.0,35.2892,35.3284,35.2736,35.2892,50531.0
2018-04-09 15:40:00,45.09,45.11,45.05,45.11,54272.0,35.2971,35.3127,35.2657,35.3127,54272.0
2018-04-09 15:45:00,45.1,45.11,45.0,45.0,94665.0,35.3049,35.3127,35.2266,35.2266,94665.0
2018-04-09 15:50:00,45.0,45.04,44.98,45.02,127825.0,35.2266,35.2579,35.2109,35.2423,127825.0
2018-04-09 15:55:00,45.02,45.04,44.9,44.95,300002.0,35.2423,35.2579,35.1483,35.1875,300002.0
2018-04-10 09:30:00,45.07,45.17,44.95,44.99,138802.0,35.2814,35.3597,35.1875,35.2188,138802.0
2018-04-10 09:35:00,44.99,45.22,44.97,45.15,63451.0,35.2188,35.3988,35.2031,35.344,63451.0
2018-04-10 09:40:00,45.14,45.22,45.02,45.06,47848.0,35.3362,35.3988,35.2423,35.2736,47848.0
2018-04-10 09:45:00,45.06,45.25,44.98,45.16,61610.0,35.2736,35.4223,35.2109,35.3519,61610.0
2018-04-10 09:50:00,45.17,45.21,45.09,45.12,85257.0,35.3597,35.391,35.2971,35.3205,85257.0
2018-04-10 09:55:00,45.12,45.17,45.09,45.09,94750.0,35.3205,35.3597,35.2971,35.2971,94750.0
2018-04-10 10:00:00,45.09,45.1,44.88,44.94,105738.0,35.2971,35.3049,35.1327,35.1796,105738.0
2018-04-10 10:05:00,44.93,44.99,44.88,44.91,65083.0,35.1718,35.2188,35.1327,35.1562,65083.0
2018-04-10 10:10:00,44.93,45.09,44.9,45.09,46332.0,35.1718,35.2971,35.1483,35.2971,46332.0
2018-04-10 10:15:00,45.09,45.13,45.01,45.01,67904.0,35.2971,35.3284,35.2344,35.2344,67904.0
2018-04-10 10:20:00,45.01,45.07,44.91,45.07,79537.0,35.2344,35.2814,35.1562,35.2814,79537.0
2018-04-10 10:25:00,45.07,45.11,45.0,45.05,61044.0,35.2814,35.3127,35.2266,35.2657,61044.0
2018-04-10 10:30:00,45.05,45.1,45.02,45.08,46892.0,35.2657,35.3049,35.2423,35.2892,46892.0
2018-04-10 10:35:00,45.09,45.09,44.97,44.98,49350.0,35.2971,35.2971,35.2031,35.2109,49350.0
2018-04-10 10:40:00,44.97,45.03,44.96,45.0,43850.0,35.2031,35.2501,35.1953,35.2266,43850.0
2018-04-10 10:45:00,45.0,45.0,44.92,44.95,54728.0,35.2266,35.2266,35.164,35.1875,54728.0
2018-04-10 10:50:00,44.95,45.02,44.94,45.02,48492.0,35.1875,35.2423,35.1796,35.2423,48492.0
2018-04-10 10:55:00,45.02,45.02,44.95,44.96,63761.0,35.2423,35.2423,35.1875,35.1953,63761.0
2018-04-10 11:00:00,44.96,45.03,44.96,45.03,58815.0,35.1953,35.2501,35.1953,35.2501,58815.0
2018-04-10 11:05:00,45.03,45.05,45.0,45.01,83049.0,35.2501,35.2657,35.2266,35.2344,83049.0
2018-04-10 11:10:00,45.01,45.01,44.93,44.96,41360.0,35.2344,35.2344,35.1718,35.1953,41360.0
2018-04-10 11:15:00,44.96,44.97,44.92,44.92,94720.0,35.1953,35.2031,35.164,35.164,94720.0
2018-04-10 11:20:00,44.92,44.93,44.86,44.88,30875.0,35.164,35.1718,35.117,35.1327,30875.0
2018-04-10 11:25:00,44.87,44.92,44.85,44.88,71616.0,35.1248,35.164,35.1092,35.1327,71616.0
2018-04-10 11:30:00,44.87,44.93,44.83,44.91,46764.0,35.1248,35.1718,35.0935,35.1562,46764.0
2018-04-10 11:35:00,44.9,44.96,44.9,44.96,111739.0,35.1483,35.1953,35.1483,35.1953,111739.0
2018-04-10 11:40:00,44.96,44.97,44.87,44.88,45685.0,35.1953,35.2031,35.1248,35.1327,45685.0
2018-04-10 11:45:00,44.87,44.88,44.79,44.8,38380.0,35.1248,35.1327,35.0622,35.07,38380.0
2018-04-10 11:50:00,44.79,44.86,44.77,44.84,50745.0,35.0622,35.117,35.0466,35.1014,50745.0
2018-04-10 11:55:00,44.84,44.9,44.84,44.87,47021.0,35.1014,35.1483,35.1014,35.1248,47021.0
2018-04-10 12:00:00,44.87,44.88,44.82,44.83,37558.0,35.1248,35.1327,35.0857,35.0935,37558.0
2018-04-10 12:05:00,44.83,44.83,44.76,44.82,38849.0,35.0935,35.0935,35.0387,35.0857,38849.0
2018-04-10 12:10:00,44.82,44.84,44.75,44.76,35213.0,35.0857,35.1014,35.0309,35.0387,35213.0
2018-04-10 12:15:00,44.76,44.77,44.69,44.73,35276.0,35.0387,35.0466,34.9839,35.0152,35276.0
2018-04-10 12:20:00,44.72,44.74,44.67,44.72,33468.0,35.0074,35.0231,34.9683,35.0074,33468.0
2018-04-10 12:25:00,44.71,44.72,44.52,44.66,68752.0,34.9996,35.0074,34.8509,34.9604,68752.0
2018-04-10 12:30:00,44.66,44.78,44.62,44.73,75200.0,34.9604,35.0544,34.9291,35.0152,75200.0
2018-04-10 12:35:00,44.73,44.76,44.72,44.74,41834.0,35.0152,35.0387,35.0074,35.0231,41834.0
2018-04-10 12:40:00,44.74,44.78,44.7,44.75,51766.0,35.0231,35.0544,34.9918,35.0309,51766.0
2018-04-10 12:45:00,44.74,44.81,44.7,44.8,50008.0,35.0231,35.0779,34.9918,35.07,50008.0
2018-04-10 12:50:00,44.79,44.79,44.71,44.74,39241.0,35.0622,35.0622,34.9996,35.0231,39241.0
2018-04-10 12:55:00,44.74,44.81,44.73,44.8,47194.0,35.0231,35.0779,35.0152,35.07,47194.0
2018-04-10 13:00:00,44.8,44.85,44.78,44.84,58176.0,35.07,35.1092,35.0544,35.1014,58176.0
2018-04-10 13:05:00,44.84,44.86,44.81,44.82,70987.0,35.1014,35.117,35.0779,35.0857,70987.0
2018-04-10 13:10:00,44.82,44.89,44.81,44.86,85922.0,35.0857,35.1405,35.0779,35.117,85922.0
2018-04-10 13:15:00,44.86,44.87,44.79,44.82,36136.0,35.117,35.1248,35.0622,35.0857,36136.0
2018-04-10 13:20:00,44.82,44.87,44.78,44.83,29112.0,35.0857,35.1248,35.0544,35.0935,29112.0
2018-04-10 13:25:00,44.83,44.85,44.8,44.82,29864.0,35.0935,35.1092,35.07,35.0857,29864.0
2018-04-10 13:30:00,44.83,44.87,44.78,44.84,36711.0,35.0935,35.1248,35.0544,35.1014,36711.0
2018-04-10 13:35:00,44.84,44.85,44.79,44.82,36276.0,35.1014,35.1092,35.0622,35.0857,36276.0
2018-04-10 13:40:00,44.81,44.81,44.7,44.71,43640.0,35.0779,35.0779,34.9918,34.9996,43640.0
2018-04-10 13:45:00,44.71,44.72,44.61,44.67,63737.0,34.9996,35.0074,34.9213,34.9683,63737.0
2018-04-10 13:50:00,44.67,44.75,44.64,44.73,52115.0,34.9683,35.0309,34.9448,35.0152,52115.0
2018-04-10 13:55:00,44.74,44.77,44.72,44.73,38721.0,35.0231,35.0466,35.0074,35.0152,38721.0
2018-04-10 14:00:00,44.74,44.74,44.66,44.66,50750.0,35.0231,35.0231,34.9604,34.9604,50750.0
2018-04-10 14:05:00,44.66,44.73,44.66,44.69,45090.0,34.9604,35.0152,34.9604,34.9839,45090.0
2018-04-10 14:10:00,44.69,44.72,44.61,44.61,52550.0,34.9839,35.0074,34.9213,34.9213,52550.0
2018-04-10 14:15:00,44.61,44.65,44.6,44.61,48784.0,34.9213,34.9526,34.9135,34.9213,48784.0
2018-04-10 14:20:00,44.61,44.64,44.58,44.58,42986.0,34.9213,34.9448,34.8978,34.8978,42986.0
2018-04-10 14:25:00,44.58,44.61,44.54,44.59,75715.0,34.8978,34.9213,34.8665,34.9057,75715.0
2018-04-10 14:30:00,44.59,44.66,44.58,44.62,40004.0,34.9057,34.9604,34.8978,34.9291,40004.0
2018-04-10 14:35:00,44.63,44.63,44.51,44.54,56740.0,34.937,34.937,34.843,34.8665,56740.0
2018-04-10 14:40:00,44.54,44.57,44.47,44.55,73524.0,34.8665,34.89,34.8117,34.8743,73524.0
2018-04-10 14:45:00,44.55,44.64,44.53,44.57,49416.0,34.8743,34.9448,34.8587,34.89,49416.0
2018-04-10 14:50:00,44.57,44.65,44.56,44.63,43121.0,34.89,34.9526,34.8822,34.937,43121.0
2018-04-10 14:55:00,44.62,44.63,44.57,44.6,48131.0,34.9291,34.937,34.89,34.9135,48131.0
2018-04-10 15:00:00,44.6,44.6,44.5,44.51,52278.0,34.9135,34.9135,34.8352,34.843,52278.0
2018-04-10 15:05:00,44.52,44.57,44.5,44.56,103740.0,34.8509,34.89,34.8352,34.8822,103740.0
2018-04-10 15:10:00,44.55,44.58,44.52,44.56,53368.0,34.8743,34.8978,34.8509,34.8822,53368.0
2018-04-10 15:15:00,44.55,44.59,44.54,44.58,52648.0,34.8743,34.9057,34.8665,34.8978,52648.0
2018-04-10 15:20:00,44.58,44.59,44.46,44.47,91971.0,34.8978,34.9057,34.8039,34.8117,91971.0
2018-04-10 15:25:00,44.47,44.51,44.44,44.5,77069.0,34.8117,34.843,34.7882,34.8352,77069.0
2018-04-10 15:30:00,44.5,44.52,44.46,44.47,127577.0,34.8352,34.8509,34.8039,34.8117,127577.0
2018-04-10 15:35:00,44.47,44.52,44.45,44.5,79730.0,34.8117,34.8509,34.7961,34.8352,79730.0
2018-04-10 15:40:00,44.5,44.51,44.44,44.46,192175.0,34.8352,34.843,34.7882,34.8039,192175.0
2018-04-10 15:45:00,44.46,44.51,44.43,44.5,163299.0,34.8039,34.843,34.7804,34.8352,163299.0
2018-04-10 15:50:00,44.5,44.52,44.46,44.47,172511.0,34.8352,34.8509,34.8039,34.8117,172511.0
2018-04-10 15:55:00,44.47,44.53,44.45,44.5,445627.0,34.8117,34.8587,34.7961,34.8352,445627.0
2018-04-11 09:30:00,44.47,44.5,44.35,44.47,122208.0,34.8117,34.8352,34.7178,34.8117,122208.0
2018-04-11 09:35:00,44.49,44.68,44.48,44.67,58039.0,34.8274,34.9761,34.8195,34.9683,58039.0
2018-04-11 09:40:00,44.68,44.84,44.63,44.79,84436.0,34.9761,35.1014,34.937,35.0622,84436.0
2018-04-11 09:45:00,44.79,44.8,44.65,44.7,67579.0,35.0622,35.07,34.9526,34.9918,67579.0
2018-04-11 09:50:00,44.71,44.92,44.71,44.8,93572.0,34.9996,35.164,34.9996,35.07,93572.0
2018-04-11 09:55:00,44.79,44.86,44.7,44.85,35586.0,35.0622,35.117,34.9918,35.1092,35586.0
2018-04-11 10:00:00,44.85,44.87,44.79,44.81,34846.0,35.1092,35.1248,35.0622,35.0779,34846.0
2018-04-11 10:05:00,44.8,44.91,44.78,44.91,44601.0,35.07,35.1562,35.0544,35.1562,44601.0
2018-04-11 10:10:00,44.91,44.92,44.72,44.83,54844.0,35.1562,35.164,35.0074,35.0935,54844.0
2018-04-11 10:15:00,44.82,44.97,44.82,44.92,69721.0,35.0857,35.2031,35.0857,35.164,69721.0
2018-04-11 10:20:00,44.91,44.92,44.78,44.8,58631.0,35.1562,35.164,35.0544,35.07,58631.0
2018-04-11 10:25:00,44.8,44.85,44.75,44.8,191667.0,35.07,35.1092,35.0309,35.07,191667.0
2018-04-11 10:30:00,44.79,44.87,44.76,44.8,54459.0,35.0622,35.1248,35.0387,35.07,54459.0
2018-04-11 10:35:00,44.81,44.83,44.79,44.82,54314.0,35.0779,35.0935,35.0622,35.0857,54314.0
2018-04-11 10:40:00,44.81,44.81,44.76,44.8,34140.0,35.0779,35.0779,35.0387,35.07,34140.0
2018-04-11 10:45:00,44.8,44.8,44.74,44.76,49960.0,35.07,35.07,35.0231,35.0387,49960.0
2018-04-11 10:50:00,44.77,44.77,44.67,44.71,54017.0,35.0466,35.0466,34.9683,34.9996,54017.0
2018-04-11 10:55:00,44.71,44.73,44.64,44.65,65884.0,34.9996,35.0152,34.9448,34.9526,65884.0
2018-04-11 11:00:00,44.65,44.71,44.64,44.67,38318.0,34.9526,34.9996,34.9448,34.9683,38318.0
2018-04-11 11:05:00,44.66,44.76,44.66,44.74,45755.0,34.9604,35.0387,34.9604,35.0231,45755.0
2018-04-11 11:10:00,44.75,44.79,44.73,44.75,24787.0,35.0309,35.0622,35.0152,35.0309,24787.0
2018-04-11 11:15:00,44.75,44.77,44.72,44.73,43363.0,35.0309,35.0466,35.0074,35.0152,43363.0
2018-04-11 11:20:00,44.73,44.8,44.72,44.77,48924.0,35.0152,35.07,35.0074,35.0466,48924.0
2018-04-11 11:25:00,44.77,44.77,44.71,44.73,40350.0,35.0466,35.0466,34.9996,35.0152,40350.0
2018-04-11 11:30:00,44.73,44.75,44.68,44.72,49908.0,35.0152,35.0309,34.9761,35.0074,49908.0
2018-04-11 11:35:00,44.72,44.78,44.71,44.76,29034.0,35.0074,35.0544,34.9996,35.0387,29034.0
2018-04-11 11:40:00,44.77,44.82,44.75,44.78,25972.0,35.0466,35.0857,35.0309,35.0544,25972.0
2018-04-11 11:45:00,44.78,44.82,44.77,44.8,38018.0,35.0544,35.0857,35.0466,35.07,38018.0
2018-04-11 11:50:00,44.8,44.86,44.77,44.84,50133.0,35.07,35.117,35.0466,35.1014,50133.0
2018-04-11 11:55:00,44.84,44.92,44.82,44.91,42381.0,35.1014,35.164,35.0857,35.1562,42381.0
2018-04-11 12:00:00,44.9,44.97,44.89,44.92,34030.0,35.1483,35.2031,35.1405,35.164,34030.0
2018-04-11 12:05:00,44.93,44.94,44.87,44.87,24156.0,35.1718,35.1796,35.1248,35.1248,24156.0
2018-04-11 12:10:00,44.88,44.99,44.87,44.98,40617.0,35.1327,35.2188,35.1248,35.2109,40617.0
2018-04-11 12:15:00,44.98,44.98,44.82,44.86,53061.0,35.2109,35.2109,35.0857,35.117,53061.0
2018-04-11 12:20:00,44.85,44.91,44.82,44.9,19099.0,35.1092,35.1562,35.0857,35.1483,19099.0
2018-04-11 12:25:00,44.9,44.91,44.81,44.83,30453.0,35.1483,35.1562,35.0779,35.0935,30453.0
2018-04-11 12:30:00,44.84,44.88,44.79,44.8,21636.0,35.1014,35.1327,35.0622,35.07,21636.0
2018-04-11 12:35:00,44.81,44.86,44.8,44.86,27031.0,35.0779,35.117,35.07,35.117,27031.0
2018-04-11 12:40:00,44.86,44.9,44.85,44.88,13393.0,35.117,35.1483,35.1092,35.1327,13393.0
2018-04-11 12:45:00,44.88,44.9,44.82,44.86,24233.0,35.1327,35.1483,35.0857,35.117,24233.0
2018-04-11 12:50:00,44.85,44.87,44.79,44.83,39957.0,35.1092,35.1248,35.0622,35.0935,39957.0
2018-04-11 12:55:00,44.83,44.87,44.83,44.85,32741.0,35.0935,35.1248,35.0935,35.1092,32741.0
2018-04-11 13:00:00,44.86,44.9,44.83,44.84,33409.0,35.117,35.1483,35.0935,35.1014,33409.0
2018-04-11 13:05:00,44.84,44.89,44.83,44.86,37984.0,35.1014,35.1405,35.0935,35.117,37984.0
2018-04-11 13:10:00,44.87,44.87,44.79,44.81,47164.0,35.1248,35.1248,35.0622,35.0779,47164.0
2018-04-11 13:15:00,44.8,44.84,44.79,44.84,30720.0,35.07,35.1014,35.0622,35.1014,30720.0
2018-04-11 13:20:00,44.83,44.84,44.74,44.76,38073.0,35.0935,35.1014,35.0231,35.0387,38073.0
2018-04-11 13:25:00,44.77,44.81,44.74,44.78,31135.0,35.0466,35.0779,35.0231,35.0544,31135.0
2018-04-11 13:30:00,44.78,44.8,44.75,44.8,24989.0,35.0544,35.07,35.0309,35.07,24989.0
2018-04-11 13:35:00,44.8,44.9,44.79,44.9,23486.0,35.07,35.1483,35.0622,35.1483,23486.0
2018-04-11 13:40:00,44.89,44.91,44.84,44.84,28246.0,35.1405,35.1562,35.1014,35.1014,28246.0
2018-04-11 13:45:00,44.84,44.94,44.84,44.93,34039.0,35.1014,35.1796,35.1014,35.1718,34039.0
2018-04-11 13:50:00,44.94,44.97,44.92,44.96,38779.0,35.1796,35.2031,35.164,35.1953,38779.0
2018-04-11 13:55:00,44.95,44.99,44.95,44.99,68484.0,35.1875,35.2188,35.1875,35.2188,68484.0
2018-04-11 14:00:00,44.98,45.01,44.98,45.01,40804.0,35.2109,35.2344,35.2109,35.2344,40804.0
2018-04-11 14:05:00,45.01,45.01,44.88,44.89,47700.0,35.2344,35.2344,35.1327,35.1405,47700.0
2018-04-11 14:10:00,44.9,44.94,44.87,44.94,36847.0,35.1483,35.1796,35.1248,35.1796,36847.0
2018-04-11 14:15:00,44.93,45.01,44.92,45.01,35695.0,35.1718,35.2344,35.164,35.2344,35695.0
2018-04-11 14:20:00,45.02,45.07,45.02,45.04,44345.0,35.2423,35.2814,35.2423,35.2579,44345.0
2018-04-11 14:25:00,45.04,45.04,44.95,44.96,45064.0,35.2579,35.2579,35.1875,35.1953,45064.0
2018-04-11 14:30:00,44.96,45.04,44.95,44.99,34684.0,35.1953,35.2579,35.1875,35.2188,34684.0
2018-04-11 14:35:00,44.99,45.01,44.97,44.99,23817.0,35.2188,35.2344,35.2031,35.2188,23817.0
2018-04-11 14:40:00,45.0,45.03,44.89,44.91,36030.0,35.2266,35.2501,35.1405,35.1562,36030.0
2018-04-11 14:45:00,44.9,44.91,44.85,44.86,26229.0,35.1483,35.1562,35.1092,35.117,26229.0
2018-04-11 14:50:00,44.86,44.89,44.82,44.89,34327.0,35.117,35.1405,35.0857,35.1405,34327.0
2018-04-11 14:55:00,44.9,44.94,44.86,44.94,27567.0,35.1483,35.1796,35.117,35.1796,27567.0
2018-04-11 15:00:00,44.93,44.97,44.93,44.96,27465.0,35.1718,35.2031,35.1718,35.1953,27465.0
2018-04-11 15:05:00,44.97,45.01,44.88,44.89,39530.0,35.2031,35.2344,35.1327,35.1405,39530.0
2018-04-11 15:10:00,44.9,44.92,44.84,44.84,38937.0,35.1483,35.164,35.1014,35.1014,38937.0
2018-04-11 15:15:00,44.84,44.91,44.81,44.91,38206.0,35.1014,35.1562,35.0779,35.1562,38206.0
2018-04-11 15:20:00,44.91,44.91,44.86,44.9,33934.0,35.1562,35.1562,35.117,35.1483,33934.0
2018-04-11 15:25:00,44.9,44.97,44.9,44.97,44647.0,35.1483,35.2031,35.1483,35.2031,44647.0
2018-04-11 15:30:00,44.97,44.97,44.92,44.94,42146.0,35.2031,35.2031,35.164,35.1796,42146.0
2018-04-11 15:35:00,44.95,44.96,44.93,44.94,55565.0,35.1875,35.1953,35.1718,35.1796,55565.0
2018-04-11 15:40:00,44.94,44.96,44.91,44.93,57900.0,35.1796,35.1953,35.1562,35.1718,57900.0
2018-04-11 15:45:00,44.93,44.95,44.91,44.92,56823.0,35.1718,35.1875,35.1562,35.164,56823.0
2018-04-11 15:50:00,44.92,44.93,44.89,44.91,72432.0,35.164,35.1718,35.1405,35.1562,72432.0
2018-04-11 15:55:00,44.91,44.94,44.85,44.88,149161.0,35.1562,35.1796,35.1092,35.1327,149161.0
2018-04-12 09:30:00,44.99,45.11,44.79,44.92,130493.0,35.2188,35.3127,35.0622,35.164,130493.0
2018-04-12 09:35:00,44.91,44.92,44.59,44.64,123499.0,35.1562,35.164,34.9057,34.9448,123499.0
2018-04-12 09:40:00,44.63,44.71,44.55,44.59,40146.0,34.937,34.9996,34.8743,34.9057,40146.0
2018-04-12 09:45:00,44.58,44.63,44.54,44.56,40299.0,34.8978,34.937,34.8665,34.8822,40299.0
2018-04-12 09:50:00,44.57,44.67,44.53,44.66,28264.0,34.89,34.9683,34.8587,34.9604,28264.0
2018-04-12 09:55:00,44.65,44.75,44.64,44.73,36367.0,34.9526,35.0309,34.9448,35.0152,36367.0
2018-04-12 10:00:00,44.74,44.75,44.7,44.73,35559.0,35.0231,35.0309,34.9918,35.0152,35559.0
2018-04-12 10:05:00,44.73,44.75,44.59,44.59,30585.0,35.0152,35.0309,34.9057,34.9057,30585.0
2018-04-12 10:10:00,44.6,44.62,44.54,44.59,40826.0,34.9135,34.9291,34.8665,34.9057,40826.0
2018-04-12 10:15:00,44.58,44.7,44.57,44.67,24065.0,34.8978,34.9918,34.89,34.9683,24065.0
2018-04-12 10:20:00,44.68,44.74,44.63,44.64,34103.0,34.9761,35.0231,34.937,34.9448,34103.0
2018-04-12 10:25:00,44.64,44.73,44.6,44.65,37986.0,34.9448,35.0152,34.9135,34.9526,37986.0
2018-04-12 10:30:00,44.65,44.7,44.63,44.66,18375.0,34.9526,34.9918,34.937,34.9604,18375.0
2018-04-12 10:35:00,44.66,44.7,44.62,44.63,35912.0,34.9604,34.9918,34.9291,34.937,35912.0
2018-04-12 10:40:00,44.64,44.66,44.57,44.6,37570.0,34.9448,34.9604,34.89,34.9135,37570.0
2018-04-12 10:45:00,44.61,44.67,44.57,44.66,30991.0,34.9213,34.9683,34.89,34.9604,30991.0
2018-04-12 10:50:00,44.66,44.73,44.66,44.7,56012.0,34.9604,35.0152,34.9604,34.9918,56012.0
2018-04-12 10:55:00,44.7,44.72,44.55,44.57,31088.0,34.9918,35.0074,34.8743,34.89,31088.0
2018-04-12 11:00:00,44.56,44.57,44.49,44.56,50861.0,34.8822,34.89,34.8274,34.8822,50861.0
2018-04-12 11:05:00,44.56,44.56,44.45,44.54,44826.0,34.8822,34.8822,34.7961,34.8665,44826.0
2018-04-12 11:10:00,44.55,44.56,44.51,44.53,28475.0,34.8743,34.8822,34.843,34.8587,28475.0
2018-04-12 11:15:00,44.52,44.6,44.51,44.55,68662.0,34.8509,34.9135,34.843,34.8743,68662.0
2018-04-12 11:20:00,44.54,44.54,44.49,44.51,58868.0,34.8665,34.8665,34.8274,34.843,58868.0
2018-04-12 11:25:00,44.52,44.52,44.47,44.47,26501.0,34.8509,34.8509,34.8117,34.8117,26501.0
2018-04-12 11:30:00,44.48,44.57,44.47,44.51,38526.0,34.8195,34.89,34.8117,34.843,38526.0
2018-04-12 11:35:00,44.51,44.51,44.41,44.41,54604.0,34.843,34.843,34.7647,34.7647,54604.0
2018-04-12 11:40:00,44.41,44.43,44.3,44.3,52175.0,34.7647,34.7804,34.6786,34.6786,52175.0
2018-04-12 11:45:00,44.31,44.35,44.27,44.34,49797.0,34.6865,34.7178,34.6552,34.7099,49797.0
2018-04-12 11:50:00,44.34,44.37,44.31,44.37,37429.0,34.7099,34.7334,34.6865,34.7334,37429.0
2018-04-12 11:55:00,44.37,44.41,44.36,44.4,54650.0,34.7334,34.7647,34.7256,34.7569,54650.0
2018-04-12 12:00:00,44.41,44.46,44.4,44.43,31734.0,34.7647,34.8039,34.7569,34.7804,31734.0
2018-04-12 12:05:00,44.43,44.44,44.4,44.43,28768.0,34.7804,34.7882,34.7569,34.7804,28768.0
2018-04-12 12:10:00,44.43,44.46,44.39,44.41,34609.0,34.7804,34.8039,34.7491,34.7647,34609.0
2018-04-12 12:15:00,44.42,44.43,44.38,44.43,44841.0,34.7726,34.7804,34.7413,34.7804,44841.0
2018-04-12 12:20:00,44.43,44.46,44.42,44.43,15090.0,34.7804,34.8039,34.7726,34.7804,15090.0
2018-04-12 12:25:00,44.43,44.44,44.41,44.43,15101.0,34.7804,34.7882,34.7647,34.7804,15101.0
2018-04-12 12:30:00,44.43,44.43,44.38,44.41,30287.0,34.7804,34.7804,34.7413,34.7647,30287.0
2018-04-12 12:35:00,44.41,44.42,44.39,44.41,20495.0,34.7647,34.7726,34.7491,34.7647,20495.0
2018-04-12 12:40:00,44.41,44.44,44.4,44.44,40070.0,34.7647,34.7882,34.7569,34.7882,40070.0
2018-04-12 12:45:00,44.45,44.48,44.44,44.47,11670.0,34.7961,34.8195,34.7882,34.8117,11670.0
2018-04-12 12:50:00,44.48,44.51,44.46,44.47,19048.0,34.8195,34.843,34.8039,34.8117,19048.0
2018-04-12 12:55:00,44.48,44.5,44.48,44.5,14214.0,34.8195,34.8352,34.8195,34.8352,14214.0
2018-04-12 13:00:00,44.5,44.52,44.49,44.52,18310.0,34.8352,34.8509,34.8274,34.8509,18310.0
2018-04-12 13:05:00,44.51,44.52,44.45,44.47,42489.0,34.843,34.8509,34.7961,34.8117,42489.0
2018-04-12 13:10:00,44.48,44.54,44.47,44.53,29776.0,34.8195,34.8665,34.8117,34.8587,29776.0
2018-04-12 13:15:00,44.54,44.55,44.51,44.53,39565.0,34.8665,34.8743,34.843,34.8587,39565.0
2018-04-12 13:20:00,44.53,44.54,44.5,44.5,24798.0,34.8587,34.8665,34.8352,34.8352,24798.0
2018-04-12 13:25:00,44.5,44.52,44.41,44.41,28489.0,34.8352,34.8509,34.7647,34.7647,28489.0
2018-04-12 13:30:00,44.41,44.5,44.4,44.48,103595.0,34.7647,34.8352,34.7569,34.8195,103595.0
2018-04-12 13:35:00,44.48,44.54,44.47,44.53,24418.0,34.8195,34.8665,34.8117,34.8587,24418.0
2018-04-12 13:40:00,44.52,44.54,44.51,44.53,17716.0,34.8509,34.8665,34.843,34.8587,17716.0
2018-04-12 13:45:00,44.53,44.54,44.49,44.53,20766.0,34.8587,34.8665,34.8274,34.8587,20766.0
2018-04-12 13:50:00,44.52,44.52,44.47,44.48,14828.0,34.8509,34.8509,34.8117,34.8195,14828.0
2018-04-12 13:55:00,44.47,44.48,44.41,44.44,16824.0,34.8117,34.8195,34.7647,34.7882,16824.0
2018-04-12 14:00:00,44.44,44.5,44.4,44.5,31932.0,34.7882,34.8352,34.7569,34.8352,31932.0
2018-04-12 14:05:00,44.5,44.53,44.49,44.51,43222.0,34.8352,34.8587,34.8274,34.843,43222.0
2018-04-12 14:10:00,44.51,44.53,44.49,44.52,25416.0,34.843,34.8587,34.8274,34.8509,25416.0
2018-04-12 14:15:00,44.52,44.56,44.52,44.55,33028.0,34.8509,34.8822,34.8509,34.8743,33028.0
2018-04-12 14:20:00,44.55,44.57,44.52,44.56,35097.0,34.8743,34.89,34.8509,34.8822,35097.0
2018-04-12 14:25:00,44.57,44.57,44.54,44.55,17955.0,34.89,34.89,34.8665,34.8743,17955.0
2018-04-12 14:30:00,44.56,44.59,44.54,44.55,26900.0,34.8822,34.9057,34.8665,34.8743,26900.0
2018-04-12 14:35:00,44.55,44.57,44.54,44.55,23565.0,34.8743,34.89,34.8665,34.8743,23565.0
2018-04-12 14:40:00,44.55,44.56,44.52,44.56,42039.0,34.8743,34.8822,34.8509,34.8822,42039.0
2018-04-12 14:45:00,44.56,44.57,44.55,44.56,39403.0,34.8822,34.89,34.8743,34.8822,39403.0
2018-04-12 14:50:00,44.55,44.56,44.52,44.55,53396.0,34.8743,34.8822,34.8509,34.8743,53396.0
2018-04-12 14:55:00,44.56,44.59,44.55,44.59,25279.0,34.8822,34.9057,34.8743,34.9057,25279.0
2018-04-12 15:00:00,44.58,44.59,44.55,44.55,16118.0,34.8978,34.9057,34.8743,34.8743,16118.0
2018-04-12 15:05:00,44.55,44.56,44.52,44.53,31271.0,34.8743,34.8822,34.8509,34.8587,31271.0
2018-04-12 15:10:00,44.54,44.6,44.53,44.6,28596.0,34.8665,34.9135,34.8587,34.9135,28596.0
2018-04-12 15:15:00,44.59,44.61,44.57,44.61,33517.0,34.9057,34.9213,34.89,34.9213,33517.0
2018-04-12 15:20:00,44.61,44.65,44.6,44.62,30730.0,34.9213,34.9526,34.9135,34.9291,30730.0
2018-04-12 15:25:00,44.62,44.68,44.6,44.66,38069.0,34.9291,34.9761,34.9135,34.9604,38069.0
2018-04-12 15:30:00,44.66,44.66,44.6,44.62,43171.0,34.9604,34.9604,34.9135,34.9291,43171.0
2018-04-12 15:35:00,44.62,44.63,44.59,44.6,31033.0,34.9291,34.937,34.9057,34.9135,31033.0
2018-04-12 15:40:00,44.61,44.64,44.59,44.61,48956.0,34.9213,34.9448,34.9057,34.9213,48956.0
2018-04-12 15:45:00,44.62,44.62,44.55,44.55,120988.0,34.9291,34.9291,34.8743,34.8743,120988.0
2018-04-12 15:50:00,44.56,44.59,44.55,44.57,88475.0,34.8822,34.9057,34.8743,34.89,88475.0
2018-04-12 15:55:00,44.57,44.64,44.56,44.59,286898.0,34.89,34.9448,34.8822,34.9057,286898.0
2018-04-13 09:30:00,44.7,44.75,44.46,44.55,131268.0,34.9918,35.0309,34.8039,34.8743,131268.0
2018-04-13 09:35:00,44.55,44.68,44.44,44.6,61264.0,34.8743,34.9761,34.7882,34.9135,61264.0
2018-04-13 09:40:00,44.59,44.59,44.42,44.42,34652.0,34.9057,34.9057,34.7726,34.7726,34652.0
2018-04-13 09:45:00,44.43,44.45,44.36,44.37,37901.0,34.7804,34.7961,34.7256,34.7334,37901.0
2018-04-13 09:50:00,44.38,44.51,44.38,44.46,33170.0,34.7413,34.843,34.7413,34.8039,33170.0
2018-04-13 09:55:00,44.45,44.49,44.4,44.49,38998.0,34.7961,34.8274,34.7569,34.8274,38998.0
2018-04-13 10:00:00,44.48,44.49,44.43,44.46,56341.0,34.8195,34.8274,34.7804,34.8039,56341.0
2018-04-13 10:05:00,44.46,44.52,44.45,44.47,34958.0,34.8039,34.8509,34.7961,34.8117,34958.0
2018-04-13 10:10:00,44.47,44.56,44.46,44.55,23392.0,34.8117,34.8822,34.8039,34.8743,23392.0
2018-04-13 10:15:00,44.56,44.58,44.49,44.5,21529.0,34.8822,34.8978,34.8274,34.8352,21529.0
2018-04-13 10:20:00,44.51,44.6,44.49,44.58,28698.0,34.843,34.9135,34.8274,34.8978,28698.0
2018-04-13 10:25:00,44.59,44.65,44.52,44.57,28840.0,34.9057,34.9526,34.8509,34.89,28840.0
2018-04-13 10:30:00,44.57,44.63,44.56,44.59,35639.0,34.89,34.937,34.8822,34.9057,35639.0
2018-04-13 10:35:00,44.59,44.59,44.53,44.56,33219.0,34.9057,34.9057,34.8587,34.8822,33219.0
2018-04-13 10:40:00,44.56,44.56,44.51,44.51,19974.0,34.8822,34.8822,34.843,34.843,19974.0
2018-04-13 10:45:00,44.51,44.55,44.5,44.52,57268.0,34.843,34.8743,34.8352,34.8509,57268.0
2018-04-13 10:50:00,44.52,44.53,44.46,44.48,44054.0,34.8509,34.8587,34.8039,34.8195,44054.0
2018-04-13 10:55:00,44.48,44.5,44.47,44.48,21882.0,34.8195,34.8352,34.8117,34.8195,21882.0
2018-04-13 11:00:00,44.47,44.53,44.43,44.52,29153.0,34.8117,34.8587,34.7804,34.8509,29153.0
2018-04-13 11:05:00,44.52,44.55,44.48,44.54,77408.0,34.8509,34.8743,34.8195,34.8665,77408.0
2018-04-13 11:10:00,44.54,44.59,44.53,44.57,58658.0,34.8665,34.9057,34.8587,34.89,58658.0
2018-04-13 11:15:00,44.57,44.68,44.57,44.62,30437.0,34.89,34.9761,34.89,34.9291,30437.0
2018-04-13 11:20:00,44.62,44.66,44.58,44.66,25996.0,34.9291,34.9604,34.8978,34.9604,25996.0
2018-04-13 11:25:00,44.66,44.72,44.65,44.72,33638.0,34.9604,35.0074,34.9526,35.0074,33638.0
2018-04-13 11:30:00,44.72,44.72,44.64,44.68,36973.0,35.0074,35.0074,34.9448,34.9761,36973.0
2018-04-13 11:35:00,44.68,44.68,44.65,44.66,16116.0,34.9761,34.9761,34.9526,34.9604,16116.0
2018-04-13 11:40:00,44.65,44.71,44.65,44.7,18817.0,34.9526,34.9996,34.9526,34.9918,18817.0
2018-04-13 11:45:00,44.71,44.73,44.7,44.72,11369.0,34.9996,35.0152,34.9918,35.0074,11369.0
2018-04-13 11:50:00,44.73,44.74,44.7,44.7,20365.0,35.0152,35.0231,34.9918,34.9918,20365.0
2018-04-13 11:55:00,44.71,44.77,44.7,44.75,24804.0,34.9996,35.0466,34.9918,35.0309,24804.0
2018-04-13 12:00:00,44.74,44.77,44.73,44.75,18831.0,35.0231,35.0466,35.0152,35.0309,18831.0
2018-04-13 12:05:00,44.76,44.78,44.74,44.75,25413.0,35.0387,35.0544,35.0231,35.0309,25413.0
2018-04-13 12:10:00,44.75,44.81,44.75,44.78,22415.0,35.0309,35.0779,35.0309,35.0544,22415.0
2018-04-13 12:15:00,44.78,44.82,44.78,44.82,18213.0,35.0544,35.0857,35.0544,35.0857,18213.0
2018-04-13 12:20:00,44.82,44.87,44.82,44.83,24865.0,35.0857,35.1248,35.0857,35.0935,24865.0
2018-04-13 12:25:00,44.83,44.87,44.79,44.87,26824.0,35.0935,35.1248,35.0622,35.1248,26824.0
2018-04-13 12:30:00,44.86,44.87,44.79,44.81,22422.0,35.117,35.1248,35.0622,35.0779,22422.0
2018-04-13 12:35:00,44.81,44.81,44.75,44.76,28033.0,35.0779,35.0779,35.0309,35.0387,28033.0
2018-04-13 12:40:00,44.76,44.79,44.75,44.78,14895.0,35.0387,35.0622,35.0309,35.0544,14895.0
2018-04-13 12:45:00,44.78,44.78,44.74,44.76,26002.0,35.0544,35.0544,35.0231,35.0387,26002.0
2018-04-13 12:50:00,44.77,44.79,44.75,44.77,16498.0,35.0466,35.0622,35.0309,35.0466,16498.0
2018-04-13 12:55:00,44.76,44.81,44.75,44.81,33811.0,35.0387,35.0779,35.0309,35.0779,33811.0
2018-04-13 13:00:00,44.8,44.84,44.79,44.8,19720.0,35.07,35.1014,35.0622,35.07,19720.0
2018-04-13 13:05:00,44.81,44.84,44.79,44.82,18045.0,35.0779,35.1014,35.0622,35.0857,18045.0
2018-04-13 13:10:00,44.81,44.88,44.81,44.88,22874.0,35.0779,35.1327,35.0779,35.1327,22874.0
2018-04-13 13:15:00,44.87,44.89,44.81,44.81,19004.0,35.1248,35.1405,35.0779,35.0779,19004.0
2018-04-13 13:20:00,44.82,44.88,44.81,44.87,24639.0,35.0857,35.1327,35.0779,35.1248,24639.0
2018-04-13 13:25:00,44.87,44.9,44.85,44.9,37016.0,35.1248,35.1483,35.1092,35.1483,37016.0
2018-04-13 13:30:00,44.9,44.95,44.9,44.95,33353.0,35.1483,35.1875,35.1483,35.1875,33353.0
2018-04-13 13:35:00,44.94,45.02,44.93,45.02,109241.0,35.1796,35.2423,35.1718,35.2423,109241.0
2018-04-13 13:40:00,45.02,45.08,45.01,45.08,93085.0,35.2423,35.2892,35.2344,35.2892,93085.0
2018-04-13 13:45:00,45.07,45.11,45.06,45.07,81274.0,35.2814,35.3127,35.2736,35.2814,81274.0
2018-04-13 13:50:00,45.07,45.07,44.92,44.93,180936.0,35.2814,35.2814,35.164,35.1718,180936.0
2018-04-13 13:55:00,44.92,44.92,44.83,44.84,67800.0,35.164,35.164,35.0935,35.1014,67800.0
2018-04-13 14:00:00,44.84,44.89,44.81,44.86,63961.0,35.1014,35.1405,35.0779,35.117,63961.0
2018-04-13 14:05:00,44.87,44.88,44.84,44.84,26371.0,35.1248,35.1327,35.1014,35.1014,26371.0
2018-04-13 14:10:00,44.85,44.89,44.83,44.84,32741.0,35.1092,35.1405,35.0935,35.1014,32741.0
2018-04-13 14:15:00,44.84,44.85,44.81,44.83,40141.0,35.1014,35.1092,35.0779,35.0935,40141.0
2018-04-13 14:20:00,44.82,44.84,44.79,44.83,22727.0,35.0857,35.1014,35.0622,35.0935,22727.0
2018-04-13 14:25:00,44.83,44.86,44.8,44.85,52185.0,35.0935,35.117,35.07,35.1092,52185.0
2018-04-13 14:30:00,44.84,44.91,44.84,44.91,26204.0,35.1014,35.1562,35.1014,35.1562,26204.0
2018-04-13 14:35:00,44.9,44.93,44.85,44.87,54642.0,35.1483,35.1718,35.1092,35.1248,54642.0
2018-04-13 14:40:00,44.87,44.91,44.84,44.91,24690.0,35.1248,35.1562,35.1014,35.1562,24690.0
2018-04-13 14:45:00,44.91,44.92,44.87,44.88,34509.0,35.1562,35.164,35.1248,35.1327,34509.0
2018-04-13 14:50:00,44.88,44.9,44.87,44.89,27764.0,35.1327,35.1483,35.1248,35.1405,27764.0
2018-04-13 14:55:00,44.89,44.93,44.87,44.93,74217.0,35.1405,35.1718,35.1248,35.1718,74217.0
2018-04-13 15:00:00,44.93,44.93,44.84,44.85,52156.0,35.1718,35.1718,35.1014,35.1092,52156.0
2018-04-13 15:05:00,44.86,44.86,44.8,44.82,91972.0,35.117,35.117,35.07,35.0857,91972.0
2018-04-13 15:10:00,44.82,44.86,44.81,44.85,46321.0,35.0857,35.117,35.0779,35.1092,46321.0
2018-04-13 15:15:00,44.86,44.86,44.75,44.75,49842.0,35.117,35.117,35.0309,35.0309,49842.0
2018-04-13 15:20:00,44.76,44.81,44.75,44.8,49149.0,35.0387,35.0779,35.0309,35.07,49149.0
2018-04-13 15:25:00,44.81,44.85,44.8,44.83,45722.0,35.0779,35.1092,35.07,35.0935,45722.0
2018-04-13 15:30:00,44.84,44.85,44.79,44.82,49995.0,35.1014,35.1092,35.0622,35.0857,49995.0
2018-04-13 15:35:00,44.82,44.84,44.79,44.82,48663.0,35.0857,35.1014,35.0622,35.0857,48663.0
2018-04-13 15:40:00,44.82,44.86,44.8,44.8,72745.0,35.0857,35.117,35.07,35.07,72745.0
2018-04-13 15:45:00,44.8,44.84,44.8,44.84,69183.0,35.07,35.1014,35.07,35.1014,69183.0
2018-04-13 15:50:00,44.84,44.86,44.82,44.82,86701.0,35.1014,35.117,35.0857,35.0857,86701.0
2018-04-13 15:55:00,44.82,44.87,44.8,44.81,292500.0,35.0857,35.1248,35.07,35.0779,292500.0
2018-04-16 09:30:00,44.8,44.94,44.62,44.71,121365.0,35.07,35.1796,34.9291,34.9996,121365.0
2018-04-16 09:35:00,44.72,44.91,44.68,44.74,30929.0,35.0074,35.1562,34.9761,35.0231,30929.0
2018-04-16 09:40:00,44.74,44.96,44.74,44.96,37387.0,35.0231,35.1953,35.0231,35.1953,37387.0
2018-04-16 09:45:00,44.97,45.02,44.94,45.01,36149.0,35.2031,35.2423,35.1796,35.2344,36149.0
2018-04-16 09:50:00,45.01,45.09,44.95,45.03,49086.0,35.2344,35.2971,35.1875,35.2501,49086.0
2018-04-16 09:55:00,45.04,45.21,45.03,45.1,41375.0,35.2579,35.391,35.2501,35.3049,41375.0
2018-04-16 10:00:00,45.09,45.14,45.06,45.13,28355.0,35.2971,35.3362,35.2736,35.3284,28355.0
2018-04-16 10:05:00,45.13,45.17,45.06,45.07,28889.0,35.3284,35.3597,35.2736,35.2814,28889.0
2018-04-16 10:10:00,45.06,45.12,44.98,45.02,35402.0,35.2736,35.3205,35.2109,35.2423,35402.0
2018-04-16 10:15:00,45.02,45.08,45.02,45.03,34426.0,35.2423,35.2892,35.2423,35.2501,34426.0
2018-04-16 10:20:00,45.03,45.14,45.01,45.13,65430.0,35.2501,35.3362,35.2344,35.3284,65430.0
2018-04-16 10:25:00,45.12,45.21,45.12,45.14,33823.0,35.3205,35.391,35.3205,35.3362,33823.0
2018-04-16 10:30:00,45.15,45.19,45.12,45.19,17034.0,35.344,35.3753,35.3205,35.3753,17034.0
2018-04-16 10:35:00,45.19,45.2,45.1,45.1,23598.0,35.3753,35.3832,35.3049,35.3049,23598.0
2018-04-16 10:40:00,45.11,45.21,45.1,45.18,26401.0,35.3127,35.391,35.3049,35.3675,26401.0
2018-04-16 10:45:00,45.19,45.2,45.15,45.18,29796.0,35.3753,35.3832,35.344,35.3675,29796.0
2018-04-16 10:50:00,45.19,45.27,45.18,45.24,63984.0,35.3753,35.438,35.3675,35.4145,63984.0
2018-04-16 10:55:00,45.25,45.36,45.22,45.31,45719.0,35.4223,35.5084,35.3988,35.4693,45719.0
2018-04-16 11:00:00,45.32,45.41,45.3,45.41,42287.0,35.4771,35.5476,35.4614,35.5476,42287.0
2018-04-16 11:05:00,45.41,45.44,45.37,45.39,24556.0,35.5476,35.571,35.5162,35.5319,24556.0
2018-04-16 11:10:00,45.41,45.49,45.37,45.45,36799.0,35.5476,35.6102,35.5162,35.5789,36799.0
2018-04-16 11:15:00,45.45,45.46,45.34,45.37,36884.0,35.5789,35.5867,35.4928,35.5162,36884.0
2018-04-16 11:20:00,45.37,45.47,45.36,45.41,87632.0,35.5162,35.5945,35.5084,35.5476,87632.0
2018-04-16 11:25:00,45.41,45.44,45.35,45.43,65783.0,35.5476,35.571,35.5006,35.5632,65783.0
2018-04-16 11:30:00,45.43,45.47,45.42,45.46,23157.0,35.5632,35.5945,35.5554,35.5867,23157.0
2018-04-16 11:35:00,45.46,45.49,45.38,45.48,41685.0,35.5867,35.6102,35.5241,35.6024,41685.0
2018-04-16 11:40:00,45.48,45.52,45.47,45.47,48184.0,35.6024,35.6337,35.5945,35.5945,48184.0
2018-04-16 11:45:00,45.47,45.51,45.46,45.46,31596.0,35.5945,35.6258,35.5867,35.5867,31596.0
2018-04-16 11:50:00,45.45,45.53,45.42,45.44,54167.0,35.5789,35.6415,35.5554,35.571,54167.0
2018-04-16 11:55:00,45.44,45.54,45.44,45.53,45756.0,35.571,35.6493,35.571,35.6415,45756.0
2018-04-16 12:00:00,45.53,45.53,45.44,45.45,26232.0,35.6415,35.6415,35.571,35.5789,26232.0
2018-04-16 12:05:00,45.46,45.47,45.37,45.38,21872.0,35.5867,35.5945,35.5162,35.5241,21872.0
2018-04-16 12:10:00,45.39,45.42,45.34,45.38,26213.0,35.5319,35.5554,35.4928,35.5241,26213.0
2018-04-16 12:15:00,45.37,45.37,45.34,45.34,17973.0,35.5162,35.5162,35.4928,35.4928,17973.0
2018-04-16 12:20:00,45.35,45.38,45.34,45.36,31994.0,35.5006,35.5241,35.4928,35.5084,31994.0
2018-04-16 12:25:00,45.36,45.4,45.3,45.3,35630.0,35.5084,35.5397,35.4614,35.4614,35630.0
2018-04-16 12:30:00,45.31,45.36,45.29,45.33,22609.0,35.4693,35.5084,35.4536,35.4849,22609.0
2018-04-16 12:35:00,45.34,45.37,45.32,45.34,20591.0,35.4928,35.5162,35.4771,35.4928,20591.0
2018-04-16 12:40:00,45.35,45.36,45.34,45.35,10142.0,35.5006,35.5084,35.4928,35.5006,10142.0
2018-04-16 12:45:00,45.34,45.42,45.33,45.42,20643.0,35.4928,35.5554,35.4849,35.5554,20643.0
2018-04-16 12:50:00,45.41,45.43,45.38,45.4,17520.0,35.5476,35.5632,35.5241,35.5397,17520.0
2018-04-16 12:55:00,45.4,45.41,45.36,45.37,26662.0,35.5397,35.5476,35.5084,35.5162,26662.0
2018-04-16 13:00:00,45.38,45.48,45.38,45.48,22303.0,35.5241,35.6024,35.5241,35.6024,22303.0
2018-04-16 13:05:00,45.47,45.52,45.46,45.52,34266.0,35.5945,35.6337,35.5867,35.6337,34266.0
2018-04-16 13:10:00,45.52,45.52,45.48,45.51,25362.0,35.6337,35.6337,35.6024,35.6258,25362.0
2018-04-16 13:15:00,45.51,45.54,45.48,45.52,25984.0,35.6258,35.6493,35.6024,35.6337,25984.0
2018-04-16 13:20:00,45.52,45.56,45.5,45.55,22590.0,35.6337,35.665,35.618,35.6572,22590.0
2018-04-16 13:25:00,45.55,45.57,45.52,45.54,28421.0,35.6572,35.6728,35.6337,35.6493,28421.0
2018-04-16 13:30:00,45.55,45.58,45.49,45.5,25952.0,35.6572,35.6806,35.6102,35.618,25952.0
2018-04-16 13:35:00,45.5,45.52,45.42,45.43,112330.0,35.618,35.6337,35.5554,35.5632,112330.0
2018-04-16 13:40:00,45.43,45.48,45.4,45.47,56907.0,35.5632,35.6024,35.5397,35.5945,56907.0
2018-04-16 13:45:00,45.48,45.54,45.47,45.53,16730.0,35.6024,35.6493,35.5945,35.6415,16730.0
2018-04-16 13:50:00,45.53,45.53,45.43,45.46,30895.0,35.6415,35.6415,35.5632,35.5867,30895.0
2018-04-16 13:55:00,45.47,45.53,45.45,45.51,18117.0,35.5945,35.6415,35.5789,35.6258,18117.0
2018-04-16 14:00:00,45.51,45.52,45.45,45.46,19455.0,35.6258,35.6337,35.5789,35.5867,19455.0
2018-04-16 14:05:00,45.45,45.46,45.38,45.42,45965.0,35.5789,35.5867,35.5241,35.5554,45965.0
2018-04-16 14:10:00,45.43,45.44,45.4,45.41,25921.0,35.5632,35.571,35.5397,35.5476,25921.0
2018-04-16 14:15:00,45.4,45.43,45.39,45.41,20944.0,35.5397,35.5632,35.5319,35.5476,20944.0
2018-04-16 14:20:00,45.41,45.44,45.37,45.37,24224.0,35.5476,35.571,35.5162,35.5162,24224.0
2018-04-16 14:25:00,45.38,45.41,45.33,45.4,22133.0,35.5241,35.5476,35.4849,35.5397,22133.0
2018-04-16 14:30:00,45.39,45.44,45.38,45.42,16338.0,35.5319,35.571,35.5241,35.5554,16338.0
2018-04-16 14:35:00,45.43,45.44,45.4,45.41,22185.0,35.5632,35.571,35.5397,35.5476,22185.0
2018-04-16 14:40:00,45.41,45.42,45.39,45.4,17810.0,35.5476,35.5554,35.5319,35.5397,17810.0
2018-04-16 14:45:00,45.39,45.4,45.38,45.39,19722.0,35.5319,35.5397,35.5241,35.5319,19722.0
2018-04-16 14:50:00,45.39,45.4,45.31,45.33,20147.0,35.5319,35.5397,35.4693,35.4849,20147.0
2018-04-16 14:55:00,45.32,45.35,45.31,45.33,24980.0,35.4771,35.5006,35.4693,35.4849,24980.0
2018-04-16 15:00:00,45.33,45.36,45.32,45.34,25423.0,35.4849,35.5084,35.4771,35.4928,25423.0
2018-04-16 15:05:00,45.34,45.37,45.33,45.37,57360.0,35.4928,35.5162,35.4849,35.5162,57360.0
2018-04-16 15:10:00,45.37,45.38,45.33,45.35,21727.0,35.5162,35.5241,35.4849,35.5006,21727.0
2018-04-16 15:15:00,45.34,45.35,45.3,45.33,19428.0,35.4928,35.5006,35.4614,35.4849,19428.0
2018-04-16 15:20:00,45.33,45.33,45.26,45.3,18460.0,35.4849,35.4849,35.4301,35.4614,18460.0
2018-04-16 15:25:00,45.3,45.32,45.29,45.32,19124.0,35.4614,35.4771,35.4536,35.4771,19124.0
2018-04-16 15:30:00,45.31,45.33,45.3,45.31,32944.0,35.4693,35.4849,35.4614,35.4693,32944.0
2018-04-16 15:35:00,45.32,45.34,45.28,45.33,22815.0,35.4771,35.4928,35.4458,35.4849,22815.0
2018-04-16 15:40:00,45.33,45.34,45.24,45.34,82359.0,35.4849,35.4928,35.4145,35.4928,82359.0
2018-04-16 15:45:00,45.33,45.34,45.27,45.28,71722.0,35.4849,35.4928,35.438,35.4458,71722.0
2018-04-16 15:50:00,45.29,45.32,45.28,45.28,78542.0,35.4536,35.4771,35.4458,35.4458,78542.0
2018-04-16 15:55:00,45.28,45.28,45.23,45.26,250758.0,35.4458,35.4458,35.4067,35.4301,250758.0
2018-04-17 09:30:00,45.36,45.48,45.31,45.38,164184.0,35.5084,35.6024,35.4693,35.5241,164184.0
2018-04-17 09:35:00,45.38,45.38,45.22,45.23,99148.0,35.5241,35.5241,35.3988,35.4067,99148.0
2018-04-17 09:40:00,45.22,45.4,45.2,45.39,48532.0,35.3988,35.5397,35.3832,35.5319,48532.0
2018-04-17 09:45:00,45.4,45.46,45.35,45.38,37655.0,35.5397,35.5867,35.5006,35.5241,37655.0
2018-04-17 09:50:00,45.37,45.42,45.33,45.36,35946.0,35.5162,35.5554,35.4849,35.5084,35946.0
2018-04-17 09:55:00,45.36,45.44,45.32,45.44,42703.0,35.5084,35.571,35.4771,35.571,42703.0
2018-04-17 10:00:00,45.44,45.46,45.35,45.41,51893.0,35.571,35.5867,35.5006,35.5476,51893.0
2018-04-17 10:05:00,45.41,45.41,45.31,45.31,34593.0,35.5476,35.5476,35.4693,35.4693,34593.0
2018-04-17 10:10:00,45.31,45.42,45.29,45.34,48158.0,35.4693,35.5554,35.4536,35.4928,48158.0
2018-04-17 10:15:00,45.33,45.34,45.25,45.3,57721.0,35.4849,35.4928,35.4223,35.4614,57721.0
2018-04-17 10:20:00,45.29,45.37,45.29,45.34,55633.0,35.4536,35.5162,35.4536,35.4928,55633.0
2018-04-17 10:25:00,45.33,45.47,45.33,45.4,36891.0,35.4849,35.5945,35.4849,35.5397,36891.0
2018-04-17 10:30:00,45.41,45.46,45.35,45.44,20202.0,35.5476,35.5867,35.5006,35.571,20202.0
2018-04-17 10:35:00,45.45,45.47,45.43,45.46,29361.0,35.5789,35.5945,35.5632,35.5867,29361.0
2018-04-17 10:40:00,45.46,45.5,45.38,45.49,19595.0,35.5867,35.618,35.5241,35.6102,19595.0
2018-04-17 10:45:00,45.5,45.52,45.46,45.47,34784.0,35.618,35.6337,35.5867,35.5945,34784.0
2018-04-17 10:50:00,45.47,45.5,45.43,45.48,26405.0,35.5945,35.618,35.5632,35.6024,26405.0
2018-04-17 10:55:00,45.49,45.53,45.46,45.53,22409.0,35.6102,35.6415,35.5867,35.6415,22409.0
2018-04-17 11:00:00,45.54,45.55,45.43,45.46,49593.0,35.6493,35.6572,35.5632,35.5867,49593.0
2018-04-17 11:05:00,45.46,45.46,45.4,45.41,37286.0,35.5867,35.5867,35.5397,35.5476,37286.0
2018-04-17 11:10:00,45.41,45.46,45.39,45.4,42220.0,35.5476,35.5867,35.5319,35.5397,42220.0
2018-04-17 11:15:00,45.41,45.42,45.35,45.35,37340.0,35.5476,35.5554,35.5006,35.5006,37340.0
2018-04-17 11:20:00,45.35,45.39,45.34,45.36,27680.0,35.5006,35.5319,35.4928,35.5084,27680.0
2018-04-17 11:25:00,45.37,45.37,45.23,45.24,87590.0,35.5162,35.5162,35.4067,35.4145,87590.0
2018-04-17 11:30:00,45.25,45.26,45.17,45.22,22890.0,35.4223,35.4301,35.3597,35.3988,22890.0
2018-04-17 11:35:00,45.21,45.27,45.15,45.16,68907.0,35.391,35.438,35.344,35.3519,68907.0
2018-04-17 11:40:00,45.16,45.23,45.16,45.18,24802.0,35.3519,35.4067,35.3519,35.3675,24802.0
2018-04-17 11:45:00,45.18,45.19,45.11,45.18,31988.0,35.3675,35.3753,35.3127,35.3675,31988.0
2018-04-17 11:50:00,45.18,45.18,45.1,45.14,21113.0,35.3675,35.3675,35.3049,35.3362,21113.0
2018-04-17 11:55:00,45.13,45.14,45.07,45.11,25924.0,35.3284,35.3362,35.2814,35.3127,25924.0
2018-04-17 12:00:00,45.12,45.13,45.06,45.11,18314.0,35.3205,35.3284,35.2736,35.3127,18314.0
2018-04-17 12:05:00,45.11,45.11,45.02,45.07,32017.0,35.3127,35.3127,35.2423,35.2814,32017.0
2018-04-17 12:10:00,45.07,45.1,45.05,45.07,18585.0,35.2814,35.3049,35.2657,35.2814,18585.0
2018-04-17 12:15:00,45.07,45.12,45.05,45.12,17081.0,35.2814,35.3205,35.2657,35.3205,17081.0
2018-04-17 12:20:00,45.12,45.18,45.1,45.16,95084.0,35.3205,35.3675,35.3049,35.3519,95084.0
2018-04-17 12:25:00,45.17,45.24,45.16,45.22,39279.0,35.3597,35.4145,35.3519,35.3988,39279.0
2018-04-17 12:30:00,45.22,45.24,45.17,45.23,21641.0,35.3988,35.4145,35.3597,35.4067,21641.0
2018-04-17 12:35:00,45.23,45.23,45.18,45.22,18670.0,35.4067,35.4067,35.3675,35.3988,18670.0
2018-04-17 12:40:00,45.22,45.24,45.21,45.23,33202.0,35.3988,35.4145,35.391,35.4067,33202.0
2018-04-17 12:45:00,45.22,45.25,45.22,45.23,29292.0,35.3988,35.4223,35.3988,35.4067,29292.0
2018-04-17 12:50:00,45.23,45.28,45.23,45.28,33943.0,35.4067,35.4458,35.4067,35.4458,33943.0
2018-04-17 12:55:00,45.28,45.28,45.21,45.23,20956.0,35.4458,35.4458,35.391,35.4067,20956.0
2018-04-17 13:00:00,45.22,45.26,45.22,45.25,19312.0,35.3988,35.4301,35.3988,35.4223,19312.0
2018-04-17 13:05:00,45.25,45.27,45.24,45.25,15147.0,35.4223,35.438,35.4145,35.4223,15147.0
2018-04-17 13:10:00,45.24,45.28,45.24,45.28,13360.0,35.4145,35.4458,35.4145,35.4458,13360.0
2018-04-17 13:15:00,45.27,45.3,45.22,45.27,17558.0,35.438,35.4614,35.3988,35.438,17558.0
2018-04-17 13:20:00,45.28,45.31,45.26,45.31,14076.0,35.4458,35.4693,35.4301,35.4693,14076.0
2018-04-17 13:25:00,45.32,45.33,45.27,45.32,28611.0,35.4771,35.4849,35.438,35.4771,28611.0
2018-04-17 13:30:00,45.33,45.38,45.31,45.37,25439.0,35.4849,35.5241,35.4693,35.5162,25439.0
2018-04-17 13:35:00,45.37,45.39,45.34,45.38,38012.0,35.5162,35.5319,35.4928,35.5241,38012.0
2018-04-17 13:40:00,45.39,45.41,45.33,45.33,26759.0,35.5319,35.5476,35.4849,35.4849,26759.0
2018-04-17 13:45:00,45.34,45.36,45.3,45.31,12257.0,35.4928,35.5084,35.4614,35.4693,12257.0
2018-04-17 13:50:00,45.3,45.35,45.27,45.34,16851.0,35.4614,35.5006,35.438,35.4928,16851.0
2018-04-17 13:55:00,45.34,45.4,45.32,45.39,26022.0,35.4928,35.5397,35.4771,35.5319,26022.0
2018-04-17 14:00:00,45.4,45.46,45.39,45.41,19790.0,35.5397,35.5867,35.5319,35.5476,19790.0
2018-04-17 14:05:00,45.42,45.43,45.37,45.41,14850.0,35.5554,35.5632,35.5162,35.5476,14850.0
2018-04-17 14:10:00,45.41,45.42,45.35,45.38,27521.0,35.5476,35.5554,35.5006,35.5241,27521.0
2018-04-17 14:15:00,45.38,45.41,45.34,45.35,52531.0,35.5241,35.5476,35.4928,35.5006,52531.0
2018-04-17 14:20:00,45.34,45.35,45.29,45.32,62808.0,35.4928,35.5006,35.4536,35.4771,62808.0
2018-04-17 14:25:00,45.31,45.34,45.28,45.34,55095.0,35.4693,35.4928,35.4458,35.4928,55095.0
2018-04-17 14:30:00,45.34,45.41,45.33,45.39,40850.0,35.4928,35.5476,35.4849,35.5319,40850.0
2018-04-17 14:35:00,45.4,45.42,45.35,45.37,18096.0,35.5397,35.5554,35.5006,35.5162,18096.0
2018-04-17 14:40:00,45.37,45.4,45.35,45.36,27589.0,35.5162,35.5397,35.5006,35.5084,27589.0
2018-04-17 14:45:00,45.37,45.38,45.33,45.34,25718.0,35.5162,35.5241,35.4849,35.4928,25718.0
2018-04-17 14:50:00,45.34,45.34,45.28,45.29,19740.0,35.4928,35.4928,35.4458,35.4536,19740.0
2018-04-17 14:55:00,45.29,45.3,45.28,45.29,21732.0,35.4536,35.4614,35.4458,35.4536,21732.0
2018-04-17 15:00:00,45.29,45.3,45.21,45.25,108173.0,35.4536,35.4614,35.391,35.4223,108173.0
2018-04-17 15:05:00,45.25,45.33,45.25,45.3,39843.0,35.4223,35.4849,35.4223,35.4614,39843.0
2018-04-17 15:10:00,45.31,45.33,45.28,45.29,22104.0,35.4693,35.4849,35.4458,35.4536,22104.0
2018-04-17 15:15:00,45.29,45.31,45.28,45.31,23185.0,35.4536,35.4693,35.4458,35.4693,23185.0
2018-04-17 15:20:00,45.3,45.34,45.29,45.3,38115.0,35.4614,35.4928,35.4536,35.4614,38115.0
2018-04-17 15:25:00,45.3,45.32,45.29,45.3,20583.0,35.4614,35.4771,35.4536,35.4614,20583.0
2018-04-17 15:30:00,45.3,45.31,45.26,45.26,37037.0,35.4614,35.4693,35.4301,35.4301,37037.0
2018-04-17 15:35:00,45.27,45.3,45.23,45.23,64743.0,35.438,35.4614,35.4067,35.4067,64743.0
2018-04-17 15:40:00,45.23,45.27,45.21,45.25,52779.0,35.4067,35.438,35.391,35.4223,52779.0
2018-04-17 15:45:00,45.25,45.29,45.24,45.27,64107.0,35.4223,35.4536,35.4145,35.438,64107.0
2018-04-17 15:50:00,45.27,45.28,45.24,45.26,67733.0,35.438,35.4458,35.4145,35.4301,67733.0
2018-04-17 15:55:00,45.26,45.28,45.23,45.25,195475.0,35.4301,35.4458,35.4067,35.4223,195475.0
2018-04-18 09:30:00,45.22,45.25,44.76,44.88,193374.0,35.3988,35.4223,35.0387,35.1327,193374.0
2018-04-18 09:35:00,44.89,45.01,44.84,44.92,59333.0,35.1405,35.2344,35.1014,35.164,59333.0
2018-04-18 09:40:00,44.92,45.09,44.89,45.0,61381.0,35.164,35.2971,35.1405,35.2266,61381.0
2018-04-18 09:45:00,45.0,45.03,44.94,45.03,46376.0,35.2266,35.2501,35.1796,35.2501,46376.0
2018-04-18 09:50:00,45.04,45.15,45.0,45.04,79681.0,35.2579,35.344,35.2266,35.2579,79681.0
2018-04-18 09:55:00,45.05,45.06,44.91,44.93,63662.0,35.2657,35.2736,35.1562,35.1718,63662.0
2018-04-18 10:00:00,44.94,45.09,44.93,45.05,47486.0,35.1796,35.2971,35.1718,35.2657,47486.0
2018-04-18 10:05:00,45.05,45.06,45.0,45.01,36236.0,35.2657,35.2736,35.2266,35.2344,36236.0
2018-04-18 10:10:00,45.01,45.07,44.98,45.01,41451.0,35.2344,35.2814,35.2109,35.2344,41451.0
2018-04-18 10:15:00,45.01,45.17,45.01,45.17,46992.0,35.2344,35.3597,35.2344,35.3597,46992.0
2018-04-18 10:20:00,45.18,45.25,45.15,45.25,27622.0,35.3675,35.4223,35.344,35.4223,27622.0
2018-04-18 10:25:00,45.24,45.24,45.16,45.18,19214.0,35.4145,35.4145,35.3519,35.3675,19214.0
2018-04-18 10:30:00,45.19,45.2,45.17,45.2,22942.0,35.3753,35.3832,35.3597,35.3832,22942.0
2018-04-18 10:35:00,45.19,45.19,45.1,45.11,32458.0,35.3753,35.3753,35.3049,35.3127,32458.0
2018-04-18 10:40:00,45.11,45.2,45.09,45.18,30563.0,35.3127,35.3832,35.2971,35.3675,30563.0
2018-04-18 10:45:00,45.19,45.28,45.17,45.25,27311.0,35.3753,35.4458,35.3597,35.4223,27311.0
2018-04-18 10:50:00,45.26,45.27,45.19,45.23,16118.0,35.4301,35.438,35.3753,35.4067,16118.0
2018-04-18 10:55:00,45.23,45.25,45.19,45.21,26106.0,35.4067,35.4223,35.3753,35.391,26106.0
2018-04-18 11:00:00,45.21,45.23,45.18,45.22,21612.0,35.391,35.4067,35.3675,35.3988,21612.0
2018-04-18 11:05:00,45.21,45.23,45.18,45.23,19566.0,35.391,35.4067,35.3675,35.4067,19566.0
2018-04-18 11:10:00,45.23,45.23,45.1,45.1,47410.0,35.4067,35.4067,35.3049,35.3049,47410.0
2018-04-18 11:15:00,45.11,45.15,45.09,45.14,48060.0,35.3127,35.344,35.2971,35.3362,48060.0
2018-04-18 11:20:00,45.15,45.16,45.13,45.15,13890.0,35.344,35.3519,35.3284,35.344,13890.0
2018-04-18 11:25:00,45.15,45.16,45.1,45.14,21075.0,35.344,35.3519,35.3049,35.3362,21075.0
2018-04-18 11:30:00,45.15,45.16,45.1,45.11,20620.0,35.344,35.3519,35.3049,35.3127,20620.0
2018-04-18 11:35:00,45.11,45.12,45.08,45.11,25939.0,35.3127,35.3205,35.2892,35.3127,25939.0
2018-04-18 11:40:00,45.1,45.11,45.04,45.05,17366.0,35.3049,35.3127,35.2579,35.2657,17366.0
2018-04-18 11:45:00,45.05,45.05,44.98,45.0,56905.0,35.2657,35.2657,35.2109,35.2266,56905.0
2018-04-18 11:50:00,45.0,45.02,44.91,44.94,41602.0,35.2266,35.2423,35.1562,35.1796,41602.0
2018-04-18 11:55:00,44.94,44.99,44.9,44.96,38019.0,35.1796,35.2188,35.1483,35.1953,38019.0
2018-04-18 12:00:00,44.96,44.98,44.94,44.95,26420.0,35.1953,35.2109,35.1796,35.1875,26420.0
2018-04-18 12:05:00,44.95,44.95,44.9,44.93,25855.0,35.1875,35.1875,35.1483,35.1718,25855.0
2018-04-18 12:10:00,44.93,44.93,44.88,44.89,25785.0,35.1718,35.1718,35.1327,35.1405,25785.0
2018-04-18 12:15:00,44.89,44.89,44.82,44.86,61896.0,35.1405,35.1405,35.0857,35.117,61896.0
2018-04-18 12:20:00,44.86,44.87,44.84,44.86,24430.0,35.117,35.1248,35.1014,35.117,24430.0
2018-04-18 12:25:00,44.86,44.95,44.86,44.95,23962.0,35.117,35.1875,35.117,35.1875,23962.0
2018-04-18 12:30:00,44.94,44.97,44.88,44.89,17732.0,35.1796,35.2031,35.1327,35.1405,17732.0
2018-04-18 12:35:00,44.89,44.9,44.88,44.9,14897.0,35.1405,35.1483,35.1327,35.1483,14897.0
2018-04-18 12:40:00,44.89,44.92,44.89,44.9,13349.0,35.1405,35.164,35.1405,35.1483,13349.0
2018-04-18 12:45:00,44.91,44.91,44.83,44.84,16262.0,35.1562,35.1562,35.0935,35.1014,16262.0
2018-04-18 12:50:00,44.86,44.87,44.84,44.86,12019.0,35.117,35.1248,35.1014,35.117,12019.0
2018-04-18 12:55:00,44.85,44.88,44.84,44.85,18488.0,35.1092,35.1327,35.1014,35.1092,18488.0
2018-04-18 13:00:00,44.84,44.87,44.83,44.86,16879.0,35.1014,35.1248,35.0935,35.117,16879.0
2018-04-18 13:05:00,44.86,44.87,44.81,44.84,30096.0,35.117,35.1248,35.0779,35.1014,30096.0
2018-04-18 13:10:00,44.84,44.88,44.83,44.86,14584.0,35.1014,35.1327,35.0935,35.117,14584.0
2018-04-18 13:15:00,44.85,44.86,44.83,44.83,14970.0,35.1092,35.117,35.0935,35.0935,14970.0
2018-04-18 13:20:00,44.84,44.85,44.81,44.83,19853.0,35.1014,35.1092,35.0779,35.0935,19853.0
2018-04-18 13:25:00,44.84,44.84,44.81,44.81,16170.0,35.1014,35.1014,35.0779,35.0779,16170.0
2018-04-18 13:30:00,44.81,44.85,44.78,44.83,31281.0,35.0779,35.1092,35.0544,35.0935,31281.0
2018-04-18 13:35:00,44.84,44.86,44.83,44.85,10640.0,35.1014,35.117,35.0935,35.1092,10640.0
2018-04-18 13:40:00,44.84,44.91,44.83,44.88,37235.0,35.1014,35.1562,35.0935,35.1327,37235.0
2018-04-18 13:45:00,44.88,44.94,44.88,44.92,41338.0,35.1327,35.1796,35.1327,35.164,41338.0
2018-04-18 13:50:00,44.91,44.95,44.91,44.92,26020.0,35.1562,35.1875,35.1562,35.164,26020.0
2018-04-18 13:55:00,44.91,44.93,44.89,44.9,23495.0,35.1562,35.1718,35.1405,35.1483,23495.0
2018-04-18 14:00:00,44.89,44.92,44.89,44.92,24884.0,35.1405,35.164,35.1405,35.164,24884.0
2018-04-18 14:05:00,44.92,44.99,44.91,44.98,25428.0,35.164,35.2188,35.1562,35.2109,25428.0
2018-04-18 14:10:00,44.99,45.02,44.98,45.02,23799.0,35.2188,35.2423,35.2109,35.2423,23799.0
2018-04-18 14:15:00,45.02,45.02,45.0,45.01,14280.0,35.2423,35.2423,35.2266,35.2344,14280.0
2018-04-18 14:20:00,45.01,45.02,44.94,44.94,34816.0,35.2344,35.2423,35.1796,35.1796,34816.0
2018-04-18 14:25:00,44.95,44.96,44.9,44.9,31091.0,35.1875,35.1953,35.1483,35.1483,31091.0
2018-04-18 14:30:00,44.91,44.91,44.89,44.91,39571.0,35.1562,35.1562,35.1405,35.1562,39571.0
2018-04-18 14:35:00,44.91,44.91,44.88,44.88,31807.0,35.1562,35.1562,35.1327,35.1327,31807.0
2018-04-18 14:40:00,44.88,44.89,44.82,44.82,30988.0,35.1327,35.1405,35.0857,35.0857,30988.0
2018-04-18 14:45:00,44.83,44.84,44.82,44.84,27073.0,35.0935,35.1014,35.0857,35.1014,27073.0
2018-04-18 14:50:00,44.84,44.86,44.84,44.86,15161.0,35.1014,35.117,35.1014,35.117,15161.0
2018-04-18 14:55:00,44.86,44.86,44.82,44.83,34253.0,35.117,35.117,35.0857,35.0935,34253.0
2018-04-18 15:00:00,44.82,44.83,44.78,44.83,43168.0,35.0857,35.0935,35.0544,35.0935,43168.0
2018-04-18 15:05:00,44.83,44.88,44.82,44.87,33809.0,35.0935,35.1327,35.0857,35.1248,33809.0
2018-04-18 15:10:00,44.87,44.88,44.83,44.83,31541.0,35.1248,35.1327,35.0935,35.0935,31541.0
2018-04-18 15:15:00,44.84,44.86,44.83,44.85,26742.0,35.1014,35.117,35.0935,35.1092,26742.0
2018-04-18 15:20:00,44.85,44.87,44.84,44.86,43155.0,35.1092,35.1248,35.1014,35.117,43155.0
2018-04-18 15:25:00,44.87,44.89,44.86,44.89,20970.0,35.1248,35.1405,35.117,35.1405,20970.0
2018-04-18 15:30:00,44.89,44.89,44.84,44.87,88852.0,35.1405,35.1405,35.1014,35.1248,88852.0
2018-04-18 15:35:00,44.87,44.87,44.77,44.79,95733.0,35.1248,35.1248,35.0466,35.0622,95733.0
2018-04-18 15:40:00,44.78,44.79,44.77,44.79,62408.0,35.0544,35.0622,35.0466,35.0622,62408.0
2018-04-18 15:45:00,44.79,44.79,44.7,44.71,129438.0,35.0622,35.0622,34.9918,34.9996,129438.0
2018-04-18 15:50:00,44.71,44.73,44.7,44.72,113624.0,34.9996,35.0152,34.9918,35.0074,113624.0
2018-04-18 15:55:00,44.73,44.78,44.71,44.72,377302.0,35.0152,35.0544,34.9996,35.0074,377302.0
2018-04-19 09:30:00,44.66,44.73,44.51,44.52,158778.0,34.9604,35.0152,34.843,34.8509,158778.0
2018-04-19 09:35:00,44.51,44.54,44.37,44.54,108171.0,34.843,34.8665,34.7334,34.8665,108171.0
2018-04-19 09:40:00,44.53,44.53,44.34,44.5,137500.0,34.8587,34.8587,34.7099,34.8352,137500.0
2018-04-19 09:45:00,44.5,44.5,44.35,44.36,60138.0,34.8352,34.8352,34.7178,34.7256,60138.0
2018-04-19 09:50:00,44.35,44.5,44.32,44.5,90491.0,34.7178,34.8352,34.6943,34.8352,90491.0
2018-04-19 09:55:00,44.5,44.57,44.46,44.57,31044.0,34.8352,34.89,34.8039,34.89,31044.0
2018-04-19 10:00:00,44.56,44.57,44.5,44.53,38532.0,34.8822,34.89,34.8352,34.8587,38532.0
2018-04-19 10:05:00,44.52,44.53,44.48,44.5,34721.0,34.8509,34.8587,34.8195,34.8352,34721.0
2018-04-19 10:10:00,44.5,44.5,44.44,44.45,28866.0,34.8352,34.8352,34.7882,34.7961,28866.0
2018-04-19 10:15:00,44.46,44.53,44.45,44.53,29019.0,34.8039,34.8587,34.7961,34.8587,29019.0
2018-04-19 10:20:00,44.53,44.53,44.46,44.48,21128.0,34.8587,34.8587,34.8039,34.8195,21128.0
2018-04-19 10:25:00,44.48,44.49,44.43,44.44,30759.0,34.8195,34.8274,34.7804,34.7882,30759.0
2018-04-19 10:30:00,44.43,44.53,44.42,44.53,30118.0,34.7804,34.8587,34.7726,34.8587,30118.0
2018-04-19 10:35:00,44.52,44.61,44.52,44.61,35493.0,34.8509,34.9213,34.8509,34.9213,35493.0
2018-04-19 10:40:00,44.62,44.62,44.51,44.56,25365.0,34.9291,34.9291,34.843,34.8822,25365.0
2018-04-19 10:45:00,44.55,44.55,44.45,44.47,39691.0,34.8743,34.8743,34.7961,34.8117,39691.0
2018-04-19 10:50:00,44.47,44.47,44.36,44.38,57380.0,34.8117,34.8117,34.7256,34.7413,57380.0
2018-04-19 10:55:00,44.37,44.43,44.36,44.4,70461.0,34.7334,34.7804,34.7256,34.7569,70461.0
2018-04-19 11:00:00,44.41,44.42,44.34,44.38,200841.0,34.7647,34.7726,34.7099,34.7413,200841.0
2018-04-19 11:05:00,44.38,44.41,44.33,44.38,83289.0,34.7413,34.7647,34.7021,34.7413,83289.0
2018-04-19 11:10:00,44.38,44.39,44.32,44.33,39537.0,34.7413,34.7491,34.6943,34.7021,39537.0
2018-04-19 11:15:00,44.33,44.37,44.32,44.36,30315.0,34.7021,34.7334,34.6943,34.7256,30315.0
2018-04-19 11:20:00,44.37,44.41,44.33,44.33,49395.0,34.7334,34.7647,34.7021,34.7021,49395.0
2018-04-19 11:25:00,44.34,44.36,44.26,44.29,66286.0,34.7099,34.7256,34.6473,34.6708,66286.0
2018-04-19 11:30:00,44.29,44.3,44.14,44.16,85863.0,34.6708,34.6786,34.5534,34.569,85863.0
2018-04-19 11:35:00,44.16,44.19,44.15,44.16,47739.0,34.569,34.5925,34.5612,34.569,47739.0
2018-04-19 11:40:00,44.16,44.17,44.07,44.11,101455.0,34.569,34.5769,34.4986,34.5299,101455.0
2018-04-19 11:45:00,44.11,44.18,44.08,44.11,62712.0,34.5299,34.5847,34.5064,34.5299,62712.0
2018-04-19 11:50:00,44.1,44.11,44.05,44.05,53132.0,34.5221,34.5299,34.4829,34.4829,53132.0
2018-04-19 11:55:00,44.05,44.07,44.03,44.03,60929.0,34.4829,34.4986,34.4673,34.4673,60929.0
2018-04-19 12:00:00,44.04,44.07,44.02,44.02,50533.0,34.4751,34.4986,34.4594,34.4594,50533.0
2018-04-19 12:05:00,44.02,44.04,44.0,44.02,140477.0,34.4594,34.4751,34.4438,34.4594,140477.0
2018-04-19 12:10:00,44.02,44.03,44.0,44.01,168781.0,34.4594,34.4673,34.4438,34.4516,168781.0
2018-04-19 12:15:00,44.01,44.03,44.0,44.0,43715.0,34.4516,34.4673,34.4438,34.4438,43715.0
2018-04-19 12:20:00,44.01,44.02,44.0,44.01,90847.0,34.4516,34.4594,34.4438,34.4516,90847.0
2018-04-19 12:25:00,44.0,44.01,43.81,43.84,124839.0,34.4438,34.4516,34.2951,34.3185,124839.0
2018-04-19 12:30:00,43.84,43.86,43.78,43.81,64275.0,34.3185,34.3342,34.2716,34.2951,64275.0
2018-04-19 12:35:00,43.81,43.86,43.76,43.84,86215.0,34.2951,34.3342,34.2559,34.3185,86215.0
2018-04-19 12:40:00,43.84,43.84,43.72,43.8,62913.0,34.3185,34.3185,34.2246,34.2872,62913.0
2018-04-19 12:45:00,43.8,43.81,43.74,43.8,40229.0,34.2872,34.2951,34.2403,34.2872,40229.0
2018-04-19 12:50:00,43.8,43.83,43.8,43.82,44169.0,34.2872,34.3107,34.2872,34.3029,44169.0
2018-04-19 12:55:00,43.81,43.83,43.75,43.82,110089.0,34.2951,34.3107,34.2481,34.3029,110089.0
2018-04-19 13:00:00,43.82,43.92,43.8,43.9,185285.0,34.3029,34.3812,34.2872,34.3655,185285.0
2018-04-19 13:05:00,43.9,43.95,43.85,43.9,214063.0,34.3655,34.4047,34.3264,34.3655,214063.0
2018-04-19 13:10:00,43.89,43.97,43.87,43.97,121025.0,34.3577,34.4203,34.342,34.4203,121025.0
2018-04-19 13:15:00,43.97,43.98,43.96,43.97,53310.0,34.4203,34.4281,34.4125,34.4203,53310.0
2018-04-19 13:20:00,43.97,44.01,43.97,44.0,165701.0,34.4203,34.4516,34.4203,34.4438,165701.0
2018-04-19 13:25:00,44.0,44.01,43.98,44.01,85364.0,34.4438,34.4516,34.4281,34.4516,85364.0
2018-04-19 13:30:00,44.01,44.02,44.0,44.01,80572.0,34.4516,34.4594,34.4438,34.4516,80572.0
2018-04-19 13:35:00,44.0,44.01,43.98,43.99,77578.0,34.4438,34.4516,34.4281,34.436,77578.0
2018-04-19 13:40:00,43.99,44.01,43.95,43.98,233014.0,34.436,34.4516,34.4047,34.4281,233014.0
2018-04-19 13:45:00,43.98,44.01,43.95,44.01,299924.0,34.4281,34.4516,34.4047,34.4516,299924.0
2018-04-19 13:50:00,44.01,44.01,43.95,44.0,138009.0,34.4516,34.4516,34.4047,34.4438,138009.0
2018-04-19 13:55:00,44.0,44.0,43.81,43.82,397033.0,34.4438,34.4438,34.2951,34.3029,397033.0
2018-04-19 14:00:00,43.82,43.86,43.78,43.79,62325.0,34.3029,34.3342,34.2716,34.2794,62325.0
2018-04-19 14:05:00,43.79,43.82,43.77,43.8,51855.0,34.2794,34.3029,34.2637,34.2872,51855.0
2018-04-19 14:10:00,43.8,43.9,43.8,43.87,38567.0,34.2872,34.3655,34.2872,34.342,38567.0
2018-04-19 14:15:00,43.86,43.89,43.85,43.88,36741.0,34.3342,34.3577,34.3264,34.3499,36741.0
2018-04-19 14:20:00,43.88,43.93,43.86,43.86,35507.0,34.3499,34.389,34.3342,34.3342,35507.0
2018-04-19 14:25:00,43.87,43.91,43.82,43.9,39194.0,34.342,34.3733,34.3029,34.3655,39194.0
2018-04-19 14:30:00,43.89,43.9,43.87,43.88,29046.0,34.3577,34.3655,34.342,34.3499,29046.0
2018-04-19 14:35:00,43.88,43.9,43.82,43.89,32619.0,34.3499,34.3655,34.3029,34.3577,32619.0
2018-04-19 14:40:00,43.89,43.89,43.84,43.85,36317.0,34.3577,34.3577,34.3185,34.3264,36317.0
2018-04-19 14:45:00,43.84,43.89,43.8,43.87,58680.0,34.3185,34.3577,34.2872,34.342,58680.0
2018-04-19 14:50:00,43.86,43.87,43.82,43.83,38292.0,34.3342,34.342,34.3029,34.3107,38292.0
2018-04-19 14:55:00,43.83,43.86,43.82,43.85,46282.0,34.3107,34.3342,34.3029,34.3264,46282.0
2018-04-19 15:00:00,43.85,43.88,43.84,43.87,58591.0,34.3264,34.3499,34.3185,34.342,58591.0
2018-04-19 15:05:00,43.87,43.93,43.86,43.93,55173.0,34.342,34.389,34.3342,34.389,55173.0
2018-04-19 15:10:00,43.93,43.93,43.87,43.91,62915.0,34.389,34.389,34.342,34.3733,62915.0
2018-04-19 15:15:00,43.91,43.94,43.89,43.93,46108.0,34.3733,34.3968,34.3577,34.389,46108.0
2018-04-19 15:20:00,43.94,43.95,43.89,43.9,52663.0,34.3968,34.4047,34.3577,34.3655,52663.0
2018-04-19 15:25:00,43.9,43.92,43.89,43.9,52372.0,34.3655,34.3812,34.3577,34.3655,52372.0
2018-04-19 15:30:00,43.9,43.97,43.89,43.97,93087.0,34.3655,34.4203,34.3577,34.4203,93087.0
2018-04-19 15:35:00,43.97,44.08,43.96,44.0,156683.0,34.4203,34.5064,34.4125,34.4438,156683.0
2018-04-19 15:40:00,44.0,44.05,43.97,44.04,118424.0,34.4438,34.4829,34.4203,34.4751,118424.0
2018-04-19 15:45:00,44.05,44.08,44.03,44.07,150107.0,34.4829,34.5064,34.4673,34.4986,150107.0
2018-04-19 15:50:00,44.08,44.1,44.07,44.09,191665.0,34.5064,34.5221,34.4986,34.5142,191665.0
2018-04-19 15:55:00,44.08,44.09,43.95,44.02,536432.0,34.5064,34.5142,34.4047,34.4594,536432.0
2018-04-20 09:30:00,44.2,44.58,44.18,44.44,357073.0,34.6004,34.8978,34.5847,34.7882,357073.0
2018-04-20 09:35:00,44.45,44.49,44.33,44.48,70923.0,34.7961,34.8274,34.7021,34.8195,70923.0
2018-04-20 09:40:00,44.49,44.54,44.4,44.46,73502.0,34.8274,34.8665,34.7569,34.8039,73502.0
2018-04-20 09:45:00,44.46,44.5,44.26,44.32,52122.0,34.8039,34.8352,34.6473,34.6943,52122.0
2018-04-20 09:50:00,44.32,44.32,44.15,44.17,50240.0,34.6943,34.6943,34.5612,34.5769,50240.0
2018-04-20 09:55:00,44.15,44.17,44.04,44.07,67657.0,34.5612,34.5769,34.4751,34.4986,67657.0
2018-04-20 10:00:00,44.06,44.08,43.99,44.03,72442.0,34.4908,34.5064,34.436,34.4673,72442.0
2018-04-20 10:05:00,44.03,44.04,43.81,43.81,57901.0,34.4673,34.4751,34.2951,34.2951,57901.0
2018-04-20 10:10:00,43.82,43.88,43.76,43.81,61730.0,34.3029,34.3499,34.2559,34.2951,61730.0
2018-04-20 10:15:00,43.8,43.85,43.75,43.79,33927.0,34.2872,34.3264,34.2481,34.2794,33927.0
2018-04-20 10:20:00,43.79,43.82,43.76,43.79,27254.0,34.2794,34.3029,34.2559,34.2794,27254.0
2018-04-20 10:25:00,43.79,43.82,43.71,43.8,62904.0,34.2794,34.3029,34.2168,34.2872,62904.0
2018-04-20 10:30:00,43.79,43.85,43.77,43.83,46512.0,34.2794,34.3264,34.2637,34.3107,46512.0
2018-04-20 10:35:00,43.84,43.85,43.69,43.69,62477.0,34.3185,34.3264,34.2011,34.2011,62477.0
2018-04-20 10:40:00,43.69,43.75,43.65,43.73,60269.0,34.2011,34.2481,34.1698,34.2324,60269.0
2018-04-20 10:45:00,43.73,43.74,43.66,43.7,32515.0,34.2324,34.2403,34.1776,34.2089,32515.0
2018-04-20 10:50:00,43.7,43.83,43.7,43.77,65517.0,34.2089,34.3107,34.2089,34.2637,65517.0
2018-04-20 10:55:00,43.78,43.79,43.63,43.67,37996.0,34.2716,34.2794,34.1542,34.1855,37996.0
2018-04-20 11:00:00,43.66,43.69,43.6,43.6,35766.0,34.1776,34.2011,34.1307,34.1307,35766.0
2018-04-20 11:05:00,43.6,43.62,43.56,43.6,70949.0,34.1307,34.1463,34.0994,34.1307,70949.0
2018-04-20 11:10:00,43.59,43.62,43.55,43.58,55601.0,34.1228,34.1463,34.0915,34.115,55601.0
2018-04-20 11:15:00,43.57,43.65,43.57,43.61,37552.0,34.1072,34.1698,34.1072,34.1385,37552.0
2018-04-20 11:20:00,43.61,43.64,43.57,43.6,26272.0,34.1385,34.162,34.1072,34.1307,26272.0
2018-04-20 11:25:00,43.61,43.66,43.59,43.62,41566.0,34.1385,34.1776,34.1228,34.1463,41566.0
2018-04-20 11:30:00,43.62,43.7,43.61,43.68,28740.0,34.1463,34.2089,34.1385,34.1933,28740.0
2018-04-20 11:35:00,43.67,43.74,43.65,43.72,36476.0,34.1855,34.2403,34.1698,34.2246,36476.0
2018-04-20 11:40:00,43.72,43.75,43.67,43.69,29479.0,34.2246,34.2481,34.1855,34.2011,29479.0
2018-04-20 11:45:00,43.69,43.73,43.66,43.73,23999.0,34.2011,34.2324,34.1776,34.2324,23999.0
2018-04-20 11:50:00,43.72,43.73,43.68,43.73,37215.0,34.2246,34.2324,34.1933,34.2324,37215.0
2018-04-20 11:55:00,43.73,43.76,43.7,43.75,28477.0,34.2324,34.2559,34.2089,34.2481,28477.0
2018-04-20 12:00:00,43.73,43.73,43.66,43.66,19751.0,34.2324,34.2324,34.1776,34.1776,19751.0
2018-04-20 12:05:00,43.66,43.7,43.65,43.7,18767.0,34.1776,34.2089,34.1698,34.2089,18767.0
2018-04-20 12:10:00,43.69,43.69,43.62,43.64,23334.0,34.2011,34.2011,34.1463,34.162,23334.0
2018-04-20 12:15:00,43.63,43.67,43.58,43.61,97073.0,34.1542,34.1855,34.115,34.1385,97073.0
2018-04-20 12:20:00,43.61,43.62,43.55,43.55,45797.0,34.1385,34.1463,34.0915,34.0915,45797.0
2018-04-20 12:25:00,43.55,43.61,43.55,43.58,34099.0,34.0915,34.1385,34.0915,34.115,34099.0
2018-04-20 12:30:00,43.58,43.6,43.54,43.55,43768.0,34.115,34.1307,34.0837,34.0915,43768.0
2018-04-20 12:35:00,43.55,43.61,43.51,43.52,47332.0,34.0915,34.1385,34.0602,34.068,47332.0
2018-04-20 12:40:00,43.52,43.53,43.47,43.47,64645.0,34.068,34.0759,34.0289,34.0289,64645.0
2018-04-20 12:45:00,43.48,43.51,43.44,43.46,52800.0,34.0367,34.0602,34.0054,34.0211,52800.0
2018-04-20 12:50:00,43.46,43.46,43.41,43.45,37128.0,34.0211,34.0211,33.9819,34.0132,37128.0
2018-04-20 12:55:00,43.45,43.46,43.41,43.41,24736.0,34.0132,34.0211,33.9819,33.9819,24736.0
2018-04-20 13:00:00,43.41,43.42,43.34,43.36,55867.0,33.9819,33.9898,33.9271,33.9428,55867.0
2018-04-20 13:05:00,43.35,43.35,43.29,43.3,43890.0,33.935,33.935,33.888,33.8958,43890.0
2018-04-20 13:10:00,43.3,43.37,43.3,43.34,45877.0,33.8958,33.9506,33.8958,33.9271,45877.0
2018-04-20 13:15:00,43.34,43.35,43.3,43.31,43649.0,33.9271,33.935,33.8958,33.9037,43649.0
2018-04-20 13:20:00,43.32,43.32,43.26,43.27,38892.0,33.9115,33.9115,33.8645,33.8723,38892.0
2018-04-20 13:25:00,43.27,43.31,43.18,43.28,80556.0,33.8723,33.9037,33.8019,33.8802,80556.0
2018-04-20 13:30:00,43.29,43.29,43.2,43.25,31435.0,33.888,33.888,33.8175,33.8567,31435.0
2018-04-20 13:35:00,43.24,43.31,43.22,43.3,42601.0,33.8489,33.9037,33.8332,33.8958,42601.0
2018-04-20 13:40:00,43.31,43.35,43.27,43.31,32337.0,33.9037,33.935,33.8723,33.9037,32337.0
2018-04-20 13:45:00,43.31,43.32,43.24,43.29,33898.0,33.9037,33.9115,33.8489,33.888,33898.0
2018-04-20 13:50:00,43.29,43.32,43.27,43.32,34451.0,33.888,33.9115,33.8723,33.9115,34451.0
2018-04-20 13:55:00,43.32,43.36,43.29,43.35,36795.0,33.9115,33.9428,33.888,33.935,36795.0
2018-04-20 14:00:00,43.34,43.41,43.34,43.37,49932.0,33.9271,33.9819,33.9271,33.9506,49932.0
2018-04-20 14:05:00,43.37,43.43,43.37,43.43,42300.0,33.9506,33.9976,33.9506,33.9976,42300.0
2018-04-20 14:10:00,43.43,43.43,43.38,43.41,51276.0,33.9976,33.9976,33.9584,33.9819,51276.0
2018-04-20 14:15:00,43.41,43.48,43.41,43.45,41871.0,33.9819,34.0367,33.9819,34.0132,41871.0
2018-04-20 14:20:00,43.45,43.48,43.41,43.46,48405.0,34.0132,34.0367,33.9819,34.0211,48405.0
2018-04-20 14:25:00,43.46,43.49,43.41,43.48,35685.0,34.0211,34.0446,33.9819,34.0367,35685.0
2018-04-20 14:30:00,43.48,43.5,43.4,43.42,34250.0,34.0367,34.0524,33.9741,33.9898,34250.0
2018-04-20 14:35:00,43.41,43.46,43.36,43.39,52067.0,33.9819,34.0211,33.9428,33.9663,52067.0
2018-04-20 14:40:00,43.39,43.41,43.35,43.38,25796.0,33.9663,33.9819,33.935,33.9584,25796.0
2018-04-20 14:45:00,43.38,43.42,43.36,43.41,64512.0,33.9584,33.9898,33.9428,33.9819,64512.0
2018-04-20 14:50:00,43.4,43.41,43.35,43.39,35478.0,33.9741,33.9819,33.935,33.9663,35478.0
2018-04-20 14:55:00,43.39,43.4,43.36,43.39,31132.0,33.9663,33.9741,33.9428,33.9663,31132.0
2018-04-20 15:00:00,43.38,43.47,43.36,43.47,35040.0,33.9584,34.0289,33.9428,34.0289,35040.0
2018-04-20 15:05:00,43.46,43.47,43.37,43.38,47505.0,34.0211,34.0289,33.9506,33.9584,47505.0
2018-04-20 15:10:00,43.39,43.4,43.34,43.34,38792.0,33.9663,33.9741,33.9271,33.9271,38792.0
2018-04-20 15:15:00,43.35,43.35,43.31,43.32,42212.0,33.935,33.935,33.9037,33.9115,42212.0
2018-04-20 15:20:00,43.32,43.36,43.31,43.35,69680.0,33.9115,33.9428,33.9037,33.935,69680.0
2018-04-20 15:25:00,43.35,43.36,43.3,43.34,67813.0,33.935,33.9428,33.8958,33.9271,67813.0
2018-04-20 15:30:00,43.34,43.37,43.33,43.34,62368.0,33.9271,33.9506,33.9193,33.9271,62368.0
2018-04-20 15:35:00,43.34,43.4,43.33,43.39,79399.0,33.9271,33.9741,33.9193,33.9663,79399.0
2018-04-20 15:40:00,43.39,43.42,43.37,43.4,81646.0,33.9663,33.9898,33.9506,33.9741,81646.0
2018-04-20 15:45:00,43.4,43.42,43.37,43.41,108670.0,33.9741,33.9898,33.9506,33.9819,108670.0
2018-04-20 15:50:00,43.42,43.45,43.36,43.37,155712.0,33.9898,34.0132,33.9428,33.9506,155712.0
2018-04-20 15:55:00,43.36,43.42,43.36,43.41,426973.0,33.9428,33.9898,33.9428,33.9819,426973.0
2018-04-23 09:30:00,43.88,43.88,43.57,43.58,243960.0,34.3499,34.3499,34.1072,34.115,243960.0
2018-04-23 09:35:00,43.59,43.73,43.54,43.65,92948.0,34.1228,34.2324,34.0837,34.1698,92948.0
2018-04-23 09:40:00,43.65,43.75,43.56,43.72,80935.0,34.1698,34.2481,34.0994,34.2246,80935.0
2018-04-23 09:45:00,43.73,43.93,43.65,43.92,99225.0,34.2324,34.389,34.1698,34.3812,99225.0
2018-04-23 09:50:00,43.93,43.98,43.86,43.95,150955.0,34.389,34.4281,34.3342,34.4047,150955.0
2018-04-23 09:55:00,43.93,44.11,43.88,44.09,81811.0,34.389,34.5299,34.3499,34.5142,81811.0
2018-04-23 10:00:00,44.1,44.17,44.03,44.16,107748.0,34.5221,34.5769,34.4673,34.569,107748.0
2018-04-23 10:05:00,44.17,44.24,44.11,44.24,81686.0,34.5769,34.6317,34.5299,34.6317,81686.0
2018-04-23 10:10:00,44.24,44.33,44.19,44.31,125438.0,34.6317,34.7021,34.5925,34.6865,125438.0
2018-04-23 10:15:00,44.32,44.36,44.25,44.31,77666.0,34.6943,34.7256,34.6395,34.6865,77666.0
2018-04-23 10:20:00,44.3,44.31,44.11,44.27,65774.0,34.6786,34.6865,34.5299,34.6552,65774.0
2018-04-23 10:25:00,44.27,44.29,44.18,44.25,65222.0,34.6552,34.6708,34.5847,34.6395,65222.0
2018-04-23 10:30:00,44.26,44.29,44.19,44.26,74355.0,34.6473,34.6708,34.5925,34.6473,74355.0
2018-04-23 10:35:00,44.26,44.27,44.08,44.13,112426.0,34.6473,34.6552,34.5064,34.5456,112426.0
2018-04-23 10:40:00,44.14,44.18,44.07,44.1,89739.0,34.5534,34.5847,34.4986,34.5221,89739.0
2018-04-23 10:45:00,44.11,44.2,44.07,44.17,48725.0,34.5299,34.6004,34.4986,34.5769,48725.0
2018-04-23 10:50:00,44.18,44.3,44.18,44.23,69101.0,34.5847,34.6786,34.5847,34.6238,69101.0
2018-04-23 10:55:00,44.22,44.3,44.15,44.2,61360.0,34.616,34.6786,34.5612,34.6004,61360.0
2018-04-23 11:00:00,44.21,44.21,44.11,44.17,47811.0,34.6082,34.6082,34.5299,34.5769,47811.0
2018-04-23 11:05:00,44.17,44.22,44.15,44.22,49670.0,34.5769,34.616,34.5612,34.616,49670.0
2018-04-23 11:10:00,44.22,44.29,44.18,44.27,52813.0,34.616,34.6708,34.5847,34.6552,52813.0
2018-04-23 11:15:00,44.28,44.3,44.11,44.11,73080.0,34.663,34.6786,34.5299,34.5299,73080.0
2018-04-23 11:20:00,44.11,44.21,44.05,44.17,59139.0,34.5299,34.6082,34.4829,34.5769,59139.0
2018-04-23 11:25:00,44.17,44.18,44.13,44.16,36755.0,34.5769,34.5847,34.5456,34.569,36755.0
2018-04-23 11:30:00,44.15,44.17,44.09,44.09,38271.0,34.5612,34.5769,34.5142,34.5142,38271.0
2018-04-23 11:35:00,44.09,44.13,44.06,44.1,44649.0,34.5142,34.5456,34.4908,34.5221,44649.0
2018-04-23 11:40:00,44.11,44.13,44.05,44.08,24391.0,34.5299,34.5456,34.4829,34.5064,24391.0
2018-04-23 11:45:00,44.08,44.1,44.03,44.08,29310.0,34.5064,34.5221,34.4673,34.5064,29310.0
2018-04-23 11:50:00,44.09,44.14,44.08,44.11,34338.0,34.5142,34.5534,34.5064,34.5299,34338.0
2018-04-23 11:55:00,44.11,44.21,44.1,44.19,50347.0,34.5299,34.6082,34.5221,34.5925,50347.0
2018-04-23 12:00:00,44.19,44.29,44.17,44.27,42441.0,34.5925,34.6708,34.5769,34.6552,42441.0
2018-04-23 12:05:00,44.26,44.33,44.26,44.29,73791.0,34.6473,34.7021,34.6473,34.6708,73791.0
2018-04-23 12:10:00,44.28,44.36,44.25,44.36,47415.0,34.663,34.7256,34.6395,34.7256,47415.0
2018-04-23 12:15:00,44.35,44.38,44.31,44.35,27503.0,34.7178,34.7413,34.6865,34.7178,27503.0
2018-04-23 12:20:00,44.36,44.39,44.31,44.37,53596.0,34.7256,34.7491,34.6865,34.7334,53596.0
2018-04-23 12:25:00,44.37,44.39,44.32,44.34,38933.0,34.7334,34.7491,34.6943,34.7099,38933.0
2018-04-23 12:30:00,44.34,44.38,44.32,44.38,31590.0,34.7099,34.7413,34.6943,34.7413,31590.0
2018-04-23 12:35:00,44.38,44.39,44.33,44.37,37376.0,34.7413,34.7491,34.7021,34.7334,37376.0
2018-04-23 12:40:00,44.37,44.4,44.35,44.37,36534.0,34.7334,34.7569,34.7178,34.7334,36534.0
2018-04-23 12:45:00,44.37,44.42,44.35,44.36,35879.0,34.7334,34.7726,34.7178,34.7256,35879.0
2018-04-23 12:50:00,44.35,44.35,44.3,44.3,20916.0,34.7178,34.7178,34.6786,34.6786,20916.0
2018-04-23 12:55:00,44.31,44.35,44.29,44.34,26333.0,34.6865,34.7178,34.6708,34.7099,26333.0
2018-04-23 13:00:00,44.33,44.36,44.3,44.32,13643.0,34.7021,34.7256,34.6786,34.6943,13643.0
2018-04-23 13:05:00,44.31,44.32,44.25,44.26,19721.0,34.6865,34.6943,34.6395,34.6473,19721.0
2018-04-23 13:10:00,44.26,44.29,44.25,44.27,21133.0,34.6473,34.6708,34.6395,34.6552,21133.0
2018-04-23 13:15:00,44.27,44.3,44.2,44.23,31173.0,34.6552,34.6786,34.6004,34.6238,31173.0
2018-04-23 13:20:00,44.23,44.27,44.22,44.23,16369.0,34.6238,34.6552,34.616,34.6238,16369.0
2018-04-23 13:25:00,44.23,44.28,44.23,44.27,18715.0,34.6238,34.663,34.6238,34.6552,18715.0
2018-04-23 13:30:00,44.26,44.29,44.2,44.2,17538.0,34.6473,34.6708,34.6004,34.6004,17538.0
2018-04-23 13:35:00,44.2,44.26,44.2,44.23,16787.0,34.6004,34.6473,34.6004,34.6238,16787.0
2018-04-23 13:40:00,44.25,44.26,44.17,44.18,25893.0,34.6395,34.6473,34.5769,34.5847,25893.0
2018-04-23 13:45:00,44.19,44.22,44.18,44.2,11087.0,34.5925,34.616,34.5847,34.6004,11087.0
2018-04-23 13:50:00,44.2,44.22,44.19,44.2,15340.0,34.6004,34.616,34.5925,34.6004,15340.0
2018-04-23 13:55:00,44.2,44.24,44.19,44.23,12086.0,34.6004,34.6317,34.5925,34.6238,12086.0
2018-04-23 14:00:00,44.23,44.25,44.2,44.21,20743.0,34.6238,34.6395,34.6004,34.6082,20743.0
2018-04-23 14:05:00,44.21,44.22,44.1,44.11,30272.0,34.6082,34.616,34.5221,34.5299,30272.0
2018-04-23 14:10:00,44.11,44.14,44.1,44.1,20615.0,34.5299,34.5534,34.5221,34.5221,20615.0
2018-04-23 14:15:00,44.1,44.14,44.07,44.14,33352.0,34.5221,34.5534,34.4986,34.5534,33352.0
2018-04-23 14:20:00,44.13,44.14,44.07,44.09,34620.0,34.5456,34.5534,34.4986,34.5142,34620.0
2018-04-23 14:25:00,44.09,44.13,44.08,44.13,41044.0,34.5142,34.5456,34.5064,34.5456,41044.0
2018-04-23 14:30:00,44.12,44.17,44.11,44.17,55925.0,34.5377,34.5769,34.5299,34.5769,55925.0
2018-04-23 14:35:00,44.16,44.25,44.16,44.23,51448.0,34.569,34.6395,34.569,34.6238,51448.0
2018-04-23 14:40:00,44.23,44.27,44.21,44.25,31462.0,34.6238,34.6552,34.6082,34.6395,31462.0
2018-04-23 14:45:00,44.25,44.25,44.2,44.22,52603.0,34.6395,34.6395,34.6004,34.616,52603.0
2018-04-23 14:50:00,44.21,44.24,44.2,44.21,24163.0,34.6082,34.6317,34.6004,34.6082,24163.0
2018-04-23 14:55:00,44.21,44.24,44.19,44.24,27876.0,34.6082,34.6317,34.5925,34.6317,27876.0
2018-04-23 15:00:00,44.24,44.3,44.22,44.28,36411.0,34.6317,34.6786,34.616,34.663,36411.0
2018-04-23 15:05:00,44.28,44.3,44.25,44.29,38989.0,34.663,34.6786,34.6395,34.6708,38989.0
2018-04-23 15:10:00,44.29,44.3,44.27,44.29,34112.0,34.6708,34.6786,34.6552,34.6708,34112.0
2018-04-23 15:15:00,44.28,44.35,44.27,44.34,51023.0,34.663,34.7178,34.6552,34.7099,51023.0
2018-04-23 15:20:00,44.34,44.41,44.33,44.4,60641.0,34.7099,34.7647,34.7021,34.7569,60641.0
2018-04-23 15:25:00,44.39,44.42,44.39,44.41,30840.0,34.7491,34.7726,34.7491,34.7647,30840.0
2018-04-23 15:30:00,44.41,44.48,44.41,44.45,80394.0,34.7647,34.8195,34.7647,34.7961,80394.0
2018-04-23 15:35:00,44.45,44.46,44.43,44.45,56909.0,34.7961,34.8039,34.7804,34.7961,56909.0
2018-04-23 15:40:00,44.45,44.48,44.42,44.48,65784.0,34.7961,34.8195,34.7726,34.8195,65784.0
2018-04-23 15:45:00,44.48,44.52,44.47,44.48,95496.0,34.8195,34.8509,34.8117,34.8195,95496.0
2018-04-23 15:50:00,44.49,44.53,44.48,44.53,113694.0,34.8274,34.8587,34.8195,34.8587,113694.0
2018-04-23 15:55:00,44.52,44.59,44.51,44.57,419150.0,34.8509,34.9057,34.843,34.89,419150.0
2018-04-24 09:30:00,44.7,44.77,44.55,44.55,186923.0,34.9918,35.0466,34.8743,34.8743,186923.0
2018-04-24 09:35:00,44.55,44.6,44.4,44.43,78362.0,34.8743,34.9135,34.7569,34.7804,78362.0
2018-04-24 09:40:00,44.44,44.48,44.34,44.41,51714.0,34.7882,34.8195,34.7099,34.7647,51714.0
2018-04-24 09:45:00,44.41,44.46,44.35,44.39,48671.0,34.7647,34.8039,34.7178,34.7491,48671.0
2018-04-24 09:50:00,44.39,44.47,44.37,44.41,105205.0,34.7491,34.8117,34.7334,34.7647,105205.0
2018-04-24 09:55:00,44.41,44.42,44.2,44.27,84219.0,34.7647,34.7726,34.6004,34.6552,84219.0
2018-04-24 10:00:00,44.27,44.27,44.16,44.18,85739.0,34.6552,34.6552,34.569,34.5847,85739.0
2018-04-24 10:05:00,44.18,44.28,44.13,44.21,91671.0,34.5847,34.663,34.5456,34.6082,91671.0
2018-04-24 10:10:00,44.21,44.27,44.11,44.12,62607.0,34.6082,34.6552,34.5299,34.5377,62607.0
2018-04-24 10:15:00,44.12,44.15,44.02,44.02,95471.0,34.5377,34.5612,34.4594,34.4594,95471.0
2018-04-24 10:20:00,44.02,44.05,44.0,44.03,76929.0,34.4594,34.4829,34.4438,34.4673,76929.0
2018-04-24 10:25:00,44.03,44.07,44.0,44.07,62354.0,34.4673,34.4986,34.4438,34.4986,62354.0
2018-04-24 10:30:00,44.07,44.23,44.07,44.21,80123.0,34.4986,34.6238,34.4986,34.6082,80123.0
2018-04-24 10:35:00,44.2,44.28,44.18,44.28,63592.0,34.6004,34.663,34.5847,34.663,63592.0
2018-04-24 10:40:00,44.29,44.4,44.27,44.4,56231.0,34.6708,34.7569,34.6552,34.7569,56231.0
2018-04-24 10:45:00,44.41,44.48,44.33,44.41,122589.0,34.7647,34.8195,34.7021,34.7647,122589.0
2018-04-24 10:50:00,44.41,44.5,44.41,44.45,55891.0,34.7647,34.8352,34.7647,34.7961,55891.0
2018-04-24 10:55:00,44.46,44.48,44.36,44.39,51805.0,34.8039,34.8195,34.7256,34.7491,51805.0
2018-04-24 11:00:00,44.38,44.42,44.36,44.4,50565.0,34.7413,34.7726,34.7256,34.7569,50565.0
2018-04-24 11:05:00,44.41,44.45,44.36,44.44,79683.0,34.7647,34.7961,34.7256,34.7882,79683.0
2018-04-24 11:10:00,44.43,44.46,44.38,44.43,70759.0,34.7804,34.8039,34.7413,34.7804,70759.0
2018-04-24 11:15:00,44.43,44.58,44.43,44.57,72963.0,34.7804,34.8978,34.7804,34.89,72963.0
2018-04-24 11:20:00,44.56,44.69,44.55,44.59,66739.0,34.8822,34.9839,34.8743,34.9057,66739.0
2018-04-24 11:25:00,44.59,44.61,44.4,44.49,155047.0,34.9057,34.9213,34.7569,34.8274,155047.0
2018-04-24 11:30:00,44.48,44.57,44.46,44.56,67469.0,34.8195,34.89,34.8039,34.8822,67469.0
2018-04-24 11:35:00,44.56,44.61,44.52,44.55,133176.0,34.8822,34.9213,34.8509,34.8743,133176.0
2018-04-24 11:40:00,44.56,44.66,44.55,44.59,67703.0,34.8822,34.9604,34.8743,34.9057,67703.0
2018-04-24 11:45:00,44.6,44.66,44.56,44.61,58230.0,34.9135,34.9604,34.8822,34.9213,58230.0
2018-04-24 11:50:00,44.61,44.66,44.57,44.65,76299.0,34.9213,34.9604,34.89,34.9526,76299.0
2018-04-24 11:55:00,44.64,44.67,44.57,44.57,53927.0,34.9448,34.9683,34.89,34.89,53927.0
2018-04-24 12:00:00,44.56,44.68,44.55,44.66,55183.0,34.8822,34.9761,34.8743,34.9604,55183.0
2018-04-24 12:05:00,44.66,44.7,44.59,44.61,49349.0,34.9604,34.9918,34.9057,34.9213,49349.0
2018-04-24 12:10:00,44.61,44.62,44.55,44.56,44669.0,34.9213,34.9291,34.8743,34.8822,44669.0
2018-04-24 12:15:00,44.55,44.57,44.5,44.55,72653.0,34.8743,34.89,34.8352,34.8743,72653.0
2018-04-24 12:20:00,44.56,44.65,44.55,44.63,34737.0,34.8822,34.9526,34.8743,34.937,34737.0
2018-04-24 12:25:00,44.63,44.67,44.61,44.65,24812.0,34.937,34.9683,34.9213,34.9526,24812.0
2018-04-24 12:30:00,44.65,44.68,44.59,44.61,31993.0,34.9526,34.9761,34.9057,34.9213,31993.0
2018-04-24 12:35:00,44.61,44.62,44.51,44.51,49170.0,34.9213,34.9291,34.843,34.843,49170.0
2018-04-24 12:40:00,44.51,44.54,44.48,44.5,38253.0,34.843,34.8665,34.8195,34.8352,38253.0
2018-04-24 12:45:00,44.5,44.52,44.48,44.5,32454.0,34.8352,34.8509,34.8195,34.8352,32454.0
2018-04-24 12:50:00,44.5,44.51,44.44,44.45,26574.0,34.8352,34.843,34.7882,34.7961,26574.0
2018-04-24 12:55:00,44.45,44.46,44.35,44.36,37490.0,34.7961,34.8039,34.7178,34.7256,37490.0
2018-04-24 13:00:00,44.34,44.39,44.33,44.38,33364.0,34.7099,34.7491,34.7021,34.7413,33364.0
2018-04-24 13:05:00,44.38,44.38,44.32,44.33,44290.0,34.7413,34.7413,34.6943,34.7021,44290.0
2018-04-24 13:10:00,44.32,44.34,44.26,44.32,33971.0,34.6943,34.7099,34.6473,34.6943,33971.0
2018-04-24 13:15:00,44.31,44.35,44.29,44.29,35986.0,34.6865,34.7178,34.6708,34.6708,35986.0
2018-04-24 13:20:00,44.3,44.31,44.24,44.26,34085.0,34.6786,34.6865,34.6317,34.6473,34085.0
2018-04-24 13:25:00,44.26,44.28,44.22,44.24,34049.0,34.6473,34.663,34.616,34.6317,34049.0
2018-04-24 13:30:00,44.24,44.25,44.21,44.22,83144.0,34.6317,34.6395,34.6082,34.616,83144.0
2018-04-24 13:35:00,44.22,44.26,44.21,44.23,62139.0,34.616,34.6473,34.6082,34.6238,62139.0
2018-04-24 13:40:00,44.24,44.25,44.16,44.18,63611.0,34.6317,34.6395,34.569,34.5847,63611.0
2018-04-24 13:45:00,44.17,44.2,44.15,44.2,42755.0,34.5769,34.6004,34.5612,34.6004,42755.0
2018-04-24 13:50:00,44.19,44.2,44.13,44.16,43861.0,34.5925,34.6004,34.5456,34.569,43861.0
2018-04-24 13:55:00,44.16,44.19,44.13,44.19,43148.0,34.569,34.5925,34.5456,34.5925,43148.0
2018-04-24 14:00:00,44.19,44.2,44.14,44.14,50272.0,34.5925,34.6004,34.5534,34.5534,50272.0
2018-04-24 14:05:00,44.13,44.23,44.12,44.23,50803.0,34.5456,34.6238,34.5377,34.6238,50803.0
2018-04-24 14:10:00,44.22,44.28,44.22,44.27,39002.0,34.616,34.663,34.616,34.6552,39002.0
2018-04-24 14:15:00,44.27,44.33,44.26,44.26,53813.0,34.6552,34.7021,34.6473,34.6473,53813.0
2018-04-24 14:20:00,44.26,44.36,44.23,44.36,69407.0,34.6473,34.7256,34.6238,34.7256,69407.0
2018-04-24 14:25:00,44.36,44.39,44.25,44.27,72972.0,34.7256,34.7491,34.6395,34.6552,72972.0
2018-04-24 14:30:00,44.27,44.27,44.17,44.18,42260.0,34.6552,34.6552,34.5769,34.5847,42260.0
2018-04-24 14:35:00,44.17,44.22,44.08,44.09,66463.0,34.5769,34.616,34.5064,34.5142,66463.0
2018-04-24 14:40:00,44.09,44.18,44.09,44.17,53532.0,34.5142,34.5847,34.5142,34.5769,53532.0
2018-04-24 14:45:00,44.17,44.18,44.11,44.14,37625.0,34.5769,34.5847,34.5299,34.5534,37625.0
2018-04-24 14:50:00,44.15,44.23,44.12,44.16,50053.0,34.5612,34.6238,34.5377,34.569,50053.0
2018-04-24 14:55:00,44.16,44.29,44.16,44.25,55973.0,34.569,34.6708,34.569,34.6395,55973.0
2018-04-24 15:00:00,44.26,44.43,44.25,44.42,62888.0,34.6473,34.7804,34.6395,34.7726,62888.0
2018-04-24 15:05:00,44.42,44.51,44.41,44.51,85869.0,34.7726,34.843,34.7647,34.843,85869.0
2018-04-24 15:10:00,44.51,44.52,44.46,44.52,67123.0,34.843,34.8509,34.8039,34.8509,67123.0
2018-04-24 15:15:00,44.52,44.56,44.43,44.44,112417.0,34.8509,34.8822,34.7804,34.7882,112417.0
2018-04-24 15:20:00,44.43,44.53,44.41,44.48,86670.0,34.7804,34.8587,34.7647,34.8195,86670.0
2018-04-24 15:25:00,44.48,44.48,44.37,44.37,114895.0,34.8195,34.8195,34.7334,34.7334,114895.0
2018-04-24 15:30:00,44.38,44.39,44.27,44.28,66168.0,34.7413,34.7491,34.6552,34.663,66168.0
2018-04-24 15:35:00,44.27,44.34,44.27,44.33,104706.0,34.6552,34.7099,34.6552,34.7021,104706.0
2018-04-24 15:40:00,44.32,44.35,44.2,44.24,127234.0,34.6943,34.7178,34.6004,34.6317,127234.0
2018-04-24 15:45:00,44.25,44.45,44.25,44.38,147802.0,34.6395,34.7961,34.6395,34.7413,147802.0
2018-04-24 15:50:00,44.38,44.46,44.35,44.35,171619.0,34.7413,34.8039,34.7178,34.7178,171619.0
2018-04-24 15:55:00,44.35,44.38,44.29,44.37,427858.0,34.7178,34.7413,34.6708,34.7334,427858.0
2018-04-25 09:30:00,44.34,44.4,44.16,44.22,93758.0,34.7099,34.7569,34.569,34.616,93758.0
2018-04-25 09:35:00,44.22,44.32,44.2,44.24,48133.0,34.616,34.6943,34.6004,34.6317,48133.0
2018-04-25 09:40:00,44.24,44.3,44.14,44.28,122168.0,34.6317,34.6786,34.5534,34.663,122168.0
2018-04-25 09:45:00,44.28,44.3,44.16,44.3,79064.0,34.663,34.6786,34.569,34.6786,79064.0
2018-04-25 09:50:00,44.3,44.35,44.27,44.34,58325.0,34.6786,34.7178,34.6552,34.7099,58325.0
2018-04-25 09:55:00,44.33,44.45,44.32,44.42,50493.0,34.7021,34.7961,34.6943,34.7726,50493.0
2018-04-25 10:00:00,44.44,44.58,44.42,44.53,88384.0,34.7882,34.8978,34.7726,34.8587,88384.0
2018-04-25 10:05:00,44.54,44.62,44.47,44.55,71767.0,34.8665,34.9291,34.8117,34.8743,71767.0
2018-04-25 10:10:00,44.56,44.71,44.55,44.66,87794.0,34.8822,34.9996,34.8743,34.9604,87794.0
2018-04-25 10:15:00,44.66,44.73,44.56,44.6,54084.0,34.9604,35.0152,34.8822,34.9135,54084.0
2018-04-25 10:20:00,44.6,44.69,44.57,44.63,46059.0,34.9135,34.9839,34.89,34.937,46059.0
2018-04-25 10:25:00,44.63,44.65,44.43,44.43,43116.0,34.937,34.9526,34.7804,34.7804,43116.0
2018-04-25 10:30:00,44.43,44.49,44.39,44.39,63780.0,34.7804,34.8274,34.7491,34.7491,63780.0
2018-04-25 10:35:00,44.39,44.41,44.27,44.28,160934.0,34.7491,34.7647,34.6552,34.663,160934.0
2018-04-25 10:40:00,44.28,44.32,44.22,44.26,53285.0,34.663,34.6943,34.616,34.6473,53285.0
2018-04-25 10:45:00,44.26,44.27,44.11,44.12,62853.0,34.6473,34.6552,34.5299,34.5377,62853.0
2018-04-25 10:50:00,44.13,44.19,44.11,44.12,55616.0,34.5456,34.5925,34.5299,34.5377,55616.0
2018-04-25 10:55:00,44.12,44.18,44.07,44.16,74680.0,34.5377,34.5847,34.4986,34.569,74680.0
2018-04-25 11:00:00,44.16,44.19,44.04,44.11,67225.0,34.569,34.5925,34.4751,34.5299,67225.0
2018-04-25 11:05:00,44.1,44.14,44.05,44.1,43583.0,34.5221,34.5534,34.4829,34.5221,43583.0
2018-04-25 11:10:00,44.11,44.17,44.05,44.05,49330.0,34.5299,34.5769,34.4829,34.4829,49330.0
2018-04-25 11:15:00,44.05,44.06,43.97,44.01,121323.0,34.4829,34.4908,34.4203,34.4516,121323.0
2018-04-25 11:20:00,44.01,44.03,43.94,43.96,106222.0,34.4516,34.4673,34.3968,34.4125,106222.0
2018-04-25 11:25:00,43.96,43.96,43.89,43.9,74299.0,34.4125,34.4125,34.3577,34.3655,74299.0
2018-04-25 11:30:00,43.91,44.05,43.89,43.99,48603.0,34.3733,34.4829,34.3577,34.436,48603.0
2018-04-25 11:35:00,43.99,44.0,43.94,43.96,20098.0,34.436,34.4438,34.3968,34.4125,20098.0
2018-04-25 11:40:00,43.96,44.05,43.95,44.04,28463.0,34.4125,34.4829,34.4047,34.4751,28463.0
2018-04-25 11:45:00,44.04,44.04,43.98,43.98,43147.0,34.4751,34.4751,34.4281,34.4281,43147.0
2018-04-25 11:50:00,43.98,44.08,43.96,44.08,38702.0,34.4281,34.5064,34.4125,34.5064,38702.0
2018-04-25 11:55:00,44.08,44.13,44.05,44.08,55296.0,34.5064,34.5456,34.4829,34.5064,55296.0
2018-04-25 12:00:00,44.09,44.12,44.07,44.08,25368.0,34.5142,34.5377,34.4986,34.5064,25368.0
2018-04-25 12:05:00,44.09,44.18,44.09,44.16,34616.0,34.5142,34.5847,34.5142,34.569,34616.0
2018-04-25 12:10:00,44.16,44.17,44.09,44.12,22672.0,34.569,34.5769,34.5142,34.5377,22672.0
2018-04-25 12:15:00,44.12,44.14,44.1,44.13,29798.0,34.5377,34.5534,34.5221,34.5456,29798.0
2018-04-25 12:20:00,44.13,44.14,44.1,44.11,58204.0,34.5456,34.5534,34.5221,34.5299,58204.0
2018-04-25 12:25:00,44.11,44.24,44.09,44.2,148438.0,34.5299,34.6317,34.5142,34.6004,148438.0
2018-04-25 12:30:00,44.21,44.28,44.17,44.25,45034.0,34.6082,34.663,34.5769,34.6395,45034.0
2018-04-25 12:35:00,44.24,44.27,44.16,44.17,37281.0,34.6317,34.6552,34.569,34.5769,37281.0
2018-04-25 12:40:00,44.18,44.18,44.12,44.15,32480.0,34.5847,34.5847,34.5377,34.5612,32480.0
2018-04-25 12:45:00,44.15,44.16,44.09,44.1,52495.0,34.5612,34.569,34.5142,34.5221,52495.0
2018-04-25 12:50:00,44.11,44.12,44.05,44.06,31694.0,34.5299,34.5377,34.4829,34.4908,31694.0
2018-04-25 12:55:00,44.07,44.11,44.05,44.06,38679.0,34.4986,34.5299,34.4829,34.4908,38679.0
2018-04-25 13:00:00,44.05,44.1,44.05,44.05,42366.0,34.4829,34.5221,34.4829,34.4829,42366.0
2018-04-25 13:05:00,44.05,44.06,44.01,44.01,32966.0,34.4829,34.4908,34.4516,34.4516,32966.0
2018-04-25 13:10:00,44.02,44.04,43.98,44.02,62197.0,34.4594,34.4751,34.4281,34.4594,62197.0
2018-04-25 13:15:00,44.02,44.13,44.01,44.09,57155.0,34.4594,34.5456,34.4516,34.5142,57155.0
2018-04-25 13:20:00,44.09,44.11,44.04,44.08,32979.0,34.5142,34.5299,34.4751,34.5064,32979.0
2018-04-25 13:25:00,44.08,44.13,44.08,44.1,35711.0,34.5064,34.5456,34.5064,34.5221,35711.0
2018-04-25 13:30:00,44.09,44.15,44.08,44.14,46066.0,34.5142,34.5612,34.5064,34.5534,46066.0
2018-04-25 13:35:00,44.14,44.14,44.07,44.12,42147.0,34.5534,34.5534,34.4986,34.5377,42147.0
2018-04-25 13:40:00,44.12,44.12,44.04,44.05,39562.0,34.5377,34.5377,34.4751,34.4829,39562.0
2018-04-25 13:45:00,44.04,44.07,44.02,44.06,32063.0,34.4751,34.4986,34.4594,34.4908,32063.0
2018-04-25 13:50:00,44.05,44.15,44.04,44.15,40344.0,34.4829,34.5612,34.4751,34.5612,40344.0
2018-04-25 13:55:00,44.15,44.24,44.15,44.22,44942.0,34.5612,34.6317,34.5612,34.616,44942.0
2018-04-25 14:00:00,44.22,44.23,44.15,44.2,30968.0,34.616,34.6238,34.5612,34.6004,30968.0
2018-04-25 14:05:00,44.19,44.22,44.16,44.16,26419.0,34.5925,34.616,34.569,34.569,26419.0
2018-04-25 14:10:00,44.17,44.21,44.13,44.13,21754.0,34.5769,34.6082,34.5456,34.5456,21754.0
2018-04-25 14:15:00,44.14,44.21,44.14,44.2,35738.0,34.5534,34.6082,34.5534,34.6004,35738.0
2018-04-25 14:20:00,44.2,44.21,44.16,44.18,23087.0,34.6004,34.6082,34.569,34.5847,23087.0
2018-04-25 14:25:00,44.17,44.22,44.17,44.18,28259.0,34.5769,34.616,34.5769,34.5847,28259.0
2018-04-25 14:30:00,44.18,44.24,44.15,44.23,35076.0,34.5847,34.6317,34.5612,34.6238,35076.0
2018-04-25 14:35:00,44.22,44.25,44.21,44.23,25355.0,34.616,34.6395,34.6082,34.6238,25355.0
2018-04-25 14:40:00,44.23,44.29,44.21,44.22,21828.0,34.6238,34.6708,34.6082,34.616,21828.0
2018-04-25 14:45:00,44.22,44.22,44.18,44.22,41667.0,34.616,34.616,34.5847,34.616,41667.0
2018-04-25 14:50:00,44.22,44.23,44.18,44.18,19554.0,34.616,34.6238,34.5847,34.5847,19554.0
2018-04-25 14:55:00,44.19,44.26,44.16,44.26,29142.0,34.5925,34.6473,34.569,34.6473,29142.0
2018-04-25 15:00:00,44.26,44.26,44.21,44.25,33445.0,34.6473,34.6473,34.6082,34.6395,33445.0
2018-04-25 15:05:00,44.26,44.26,44.23,44.26,19078.0,34.6473,34.6473,34.6238,34.6473,19078.0
2018-04-25 15:10:00,44.26,44.3,44.25,44.3,38016.0,34.6473,34.6786,34.6395,34.6786,38016.0
2018-04-25 15:15:00,44.3,44.35,44.25,44.25,69078.0,34.6786,34.7178,34.6395,34.6395,69078.0
2018-04-25 15:20:00,44.25,44.26,44.18,44.19,51915.0,34.6395,34.6473,34.5847,34.5925,51915.0
2018-04-25 15:25:00,44.2,44.22,44.17,44.18,48986.0,34.6004,34.616,34.5769,34.5847,48986.0
2018-04-25 15:30:00,44.18,44.2,44.16,44.17,58113.0,34.5847,34.6004,34.569,34.5769,58113.0
2018-04-25 15:35:00,44.17,44.18,44.09,44.09,130589.0,34.5769,34.5847,34.5142,34.5142,130589.0
2018-04-25 15:40:00,44.08,44.1,44.03,44.04,77880.0,34.5064,34.5221,34.4673,34.4751,77880.0
2018-04-25 15:45:00,44.03,44.04,43.93,43.96,197110.0,34.4673,34.4751,34.389,34.4125,197110.0
2018-04-25 15:50:00,43.96,43.99,43.92,43.93,137441.0,34.4125,34.436,34.3812,34.389,137441.0
2018-04-25 15:55:00,43.93,44.06,43.93,44.04,315415.0,34.389,34.4908,34.389,34.4751,315415.0
2018-04-26 09:30:00,44.01,44.17,43.8,43.92,140105.0,34.4516,34.5769,34.2872,34.3812,140105.0
2018-04-26 09:35:00,43.92,44.0,43.76,43.78,92498.0,34.3812,34.4438,34.2559,34.2716,92498.0
2018-04-26 09:40:00,43.77,43.88,43.71,43.71,69818.0,34.2637,34.3499,34.2168,34.2168,69818.0
2018-04-26 09:45:00,43.71,43.78,43.62,43.65,71184.0,34.2168,34.2716,34.1463,34.1698,71184.0
2018-04-26 09:50:00,43.66,43.78,43.58,43.61,70377.0,34.1776,34.2716,34.115,34.1385,70377.0
2018-04-26 09:55:00,43.62,43.71,43.59,43.65,73985.0,34.1463,34.2168,34.1228,34.1698,73985.0
2018-04-26 10:00:00,43.65,43.68,43.53,43.66,66246.0,34.1698,34.1933,34.0759,34.1776,66246.0
2018-04-26 10:05:00,43.66,43.73,43.62,43.72,91284.0,34.1776,34.2324,34.1463,34.2246,91284.0
2018-04-26 10:10:00,43.72,43.79,43.65,43.78,84061.0,34.2246,34.2794,34.1698,34.2716,84061.0
2018-04-26 10:15:00,43.77,43.93,43.76,43.86,87319.0,34.2637,34.389,34.2559,34.3342,87319.0
2018-04-26 10:20:00,43.85,43.87,43.81,43.85,38352.0,34.3264,34.342,34.2951,34.3264,38352.0
2018-04-26 10:25:00,43.85,43.91,43.83,43.9,56283.0,34.3264,34.3733,34.3107,34.3655,56283.0
2018-04-26 10:30:00,43.9,43.95,43.86,43.95,64576.0,34.3655,34.4047,34.3342,34.4047,64576.0
2018-04-26 10:35:00,43.95,43.99,43.93,43.98,30487.0,34.4047,34.436,34.389,34.4281,30487.0
2018-04-26 10:40:00,43.98,44.1,43.97,43.99,75687.0,34.4281,34.5221,34.4203,34.436,75687.0
2018-04-26 10:45:00,43.99,44.06,43.95,43.97,42812.0,34.436,34.4908,34.4047,34.4203,42812.0
2018-04-26 10:50:00,43.98,44.03,43.91,43.96,47368.0,34.4281,34.4673,34.3733,34.4125,47368.0
2018-04-26 10:55:00,43.97,44.09,43.97,44.03,56402.0,34.4203,34.5142,34.4203,34.4673,56402.0
2018-04-26 11:00:00,44.02,44.03,43.98,44.0,35754.0,34.4594,34.4673,34.4281,34.4438,35754.0
2018-04-26 11:05:00,43.99,44.03,43.9,43.93,54510.0,34.436,34.4673,34.3655,34.389,54510.0
2018-04-26 11:10:00,43.92,43.93,43.82,43.89,48187.0,34.3812,34.389,34.3029,34.3577,48187.0
2018-04-26 11:15:00,43.88,43.88,43.78,43.82,26581.0,34.3499,34.3499,34.2716,34.3029,26581.0
2018-04-26 11:20:00,43.83,43.87,43.8,43.86,38422.0,34.3107,34.342,34.2872,34.3342,38422.0
2018-04-26 11:25:00,43.86,43.86,43.76,43.76,31899.0,34.3342,34.3342,34.2559,34.2559,31899.0
2018-04-26 11:30:00,43.77,43.77,43.63,43.67,43940.0,34.2637,34.2637,34.1542,34.1855,43940.0
2018-04-26 11:35:00,43.67,43.78,43.67,43.76,35940.0,34.1855,34.2716,34.1855,34.2559,35940.0
2018-04-26 11:40:00,43.76,43.9,43.76,43.89,39968.0,34.2559,34.3655,34.2559,34.3577,39968.0
2018-04-26 11:45:00,43.88,43.88,43.82,43.87,25775.0,34.3499,34.3499,34.3029,34.342,25775.0
2018-04-26 11:50:00,43.87,43.95,43.86,43.94,36798.0,34.342,34.4047,34.3342,34.3968,36798.0
2018-04-26 11:55:00,43.94,44.02,43.93,44.01,60948.0,34.3968,34.4594,34.389,34.4516,60948.0
2018-04-26 12:00:00,44.01,44.03,43.98,43.99,30291.0,34.4516,34.4673,34.4281,34.436,30291.0
2018-04-26 12:05:00,44.0,44.07,43.96,44.03,52655.0,34.4438,34.4986,34.4125,34.4673,52655.0
2018-04-26 12:10:00,44.03,44.05,43.94,43.95,28154.0,34.4673,34.4829,34.3968,34.4047,28154.0
2018-04-26 12:15:00,43.95,44.01,43.94,43.95,43580.0,34.4047,34.4516,34.3968,34.4047,43580.0
2018-04-26 12:20:00,43.95,44.0,43.95,43.96,33234.0,34.4047,34.4438,34.4047,34.4125,33234.0
2018-04-26 12:25:00,43.96,44.0,43.94,43.95,44408.0,34.4125,34.4438,34.3968,34.4047,44408.0
2018-04-26 12:30:00,43.95,43.96,43.85,43.85,25852.0,34.4047,34.4125,34.3264,34.3264,25852.0
2018-04-26 12:35:00,43.86,43.92,43.86,43.9,25853.0,34.3342,34.3812,34.3342,34.3655,25853.0
2018-04-26 12:40:00,43.89,43.92,43.86,43.91,42807.0,34.3577,34.3812,34.3342,34.3733,42807.0
2018-04-26 12:45:00,43.91,43.91,43.85,43.88,36342.0,34.3733,34.3733,34.3264,34.3499,36342.0
2018-04-26 12:50:00,43.88,43.94,43.87,43.91,27312.0,34.3499,34.3968,34.342,34.3733,27312.0
2018-04-26 12:55:00,43.92,43.98,43.91,43.96,25829.0,34.3812,34.4281,34.3733,34.4125,25829.0
2018-04-26 13:00:00,43.95,44.02,43.95,44.01,21826.0,34.4047,34.4594,34.4047,34.4516,21826.0
2018-04-26 13:05:00,44.02,44.02,43.97,44.02,32731.0,34.4594,34.4594,34.4203,34.4594,32731.0
2018-04-26 13:10:00,44.02,44.11,44.02,44.08,42743.0,34.4594,34.5299,34.4594,34.5064,42743.0
2018-04-26 13:15:00,44.08,44.12,44.06,44.11,23083.0,34.5064,34.5377,34.4908,34.5299,23083.0
2018-04-26 13:20:00,44.11,44.17,44.1,44.17,24739.0,34.5299,34.5769,34.5221,34.5769,24739.0
2018-04-26 13:25:00,44.16,44.19,44.12,44.17,34683.0,34.569,34.5925,34.5377,34.5769,34683.0
2018-04-26 13:30:00,44.16,44.18,44.13,44.15,39591.0,34.569,34.5847,34.5456,34.5612,39591.0
2018-04-26 13:35:00,44.14,44.15,44.07,44.11,26400.0,34.5534,34.5612,34.4986,34.5299,26400.0
2018-04-26 13:40:00,44.11,44.12,44.07,44.12,23992.0,34.5299,34.5377,34.4986,34.5377,23992.0
2018-04-26 13:45:00,44.12,44.13,44.09,44.12,22362.0,34.5377,34.5456,34.5142,34.5377,22362.0
2018-04-26 13:50:00,44.13,44.15,44.11,44.12,30301.0,34.5456,34.5612,34.5299,34.5377,30301.0
2018-04-26 13:55:00,44.12,44.22,44.12,44.21,27101.0,34.5377,34.616,34.5377,34.6082,27101.0
2018-04-26 14:00:00,44.21,44.27,44.18,44.27,30352.0,34.6082,34.6552,34.5847,34.6552,30352.0
2018-04-26 14:05:00,44.26,44.3,44.25,44.28,33066.0,34.6473,34.6786,34.6395,34.663,33066.0
2018-04-26 14:10:00,44.28,44.34,44.26,44.32,39506.0,34.663,34.7099,34.6473,34.6943,39506.0
2018-04-26 14:15:00,44.33,44.38,44.29,44.36,41357.0,34.7021,34.7413,34.6708,34.7256,41357.0
2018-04-26 14:20:00,44.37,44.39,44.31,44.36,64147.0,34.7334,34.7491,34.6865,34.7256,64147.0
2018-04-26 14:25:00,44.37,44.4,44.32,44.39,42433.0,34.7334,34.7569,34.6943,34.7491,42433.0
2018-04-26 14:30:00,44.4,44.43,44.38,44.4,29450.0,34.7569,34.7804,34.7413,34.7569,29450.0
2018-04-26 14:35:00,44.41,44.42,44.34,44.41,40655.0,34.7647,34.7726,34.7099,34.7647,40655.0
2018-04-26 14:40:00,44.41,44.46,44.39,44.44,44453.0,34.7647,34.8039,34.7491,34.7882,44453.0
2018-04-26 14:45:00,44.45,44.46,44.43,44.46,39610.0,34.7961,34.8039,34.7804,34.8039,39610.0
2018-04-26 14:50:00,44.45,44.5,44.43,44.49,48330.0,34.7961,34.8352,34.7804,34.8274,48330.0
2018-04-26 14:55:00,44.49,44.53,44.47,44.5,48237.0,34.8274,34.8587,34.8117,34.8352,48237.0
2018-04-26 15:00:00,44.5,44.51,44.46,44.48,25538.0,34.8352,34.843,34.8039,34.8195,25538.0
2018-04-26 15:05:00,44.48,44.5,44.46,44.47,63682.0,34.8195,34.8352,34.8039,34.8117,63682.0
2018-04-26 15:10:00,44.47,44.5,44.43,44.46,31211.0,34.8117,34.8352,34.7804,34.8039,31211.0
2018-04-26 15:15:00,44.46,44.5,44.43,44.44,56312.0,34.8039,34.8352,34.7804,34.7882,56312.0
2018-04-26 15:20:00,44.44,44.45,44.41,44.44,47268.0,34.7882,34.7961,34.7647,34.7882,47268.0
2018-04-26 15:25:00,44.44,44.45,44.32,44.35,39040.0,34.7882,34.7961,34.6943,34.7178,39040.0
2018-04-26 15:30:00,44.34,44.4,44.34,44.38,43756.0,34.7099,34.7569,34.7099,34.7413,43756.0
2018-04-26 15:35:00,44.38,44.41,44.35,44.41,32618.0,34.7413,34.7647,34.7178,34.7647,32618.0
2018-04-26 15:40:00,44.41,44.46,44.36,44.45,71065.0,34.7647,34.8039,34.7256,34.7961,71065.0
2018-04-26 15:45:00,44.44,44.44,44.35,44.37,66375.0,34.7882,34.7882,34.7178,34.7334,66375.0
2018-04-26 15:50:00,44.36,44.37,44.31,44.35,59682.0,34.7256,34.7334,34.6865,34.7178,59682.0
2018-04-26 15:55:00,44.34,44.42,44.33,44.38,317312.0,34.7099,34.7726,34.7021,34.7413,317312.0
2018-04-27 09:30:00,44.56,44.8,44.5,44.75,181294.0,34.8822,35.07,34.8352,35.0309,181294.0
2018-04-27 09:35:00,44.76,44.76,44.53,44.57,49659.0,35.0387,35.0387,34.8587,34.89,49659.0
2018-04-27 09:40:00,44.57,44.65,44.43,44.46,46182.0,34.89,34.9526,34.7804,34.8039,46182.0
2018-04-27 09:45:00,44.46,44.49,44.35,44.36,39508.0,34.8039,34.8274,34.7178,34.7256,39508.0
2018-04-27 09:50:00,44.36,44.49,44.36,44.4,39697.0,34.7256,34.8274,34.7256,34.7569,39697.0
2018-04-27 09:55:00,44.39,44.46,44.35,44.39,67637.0,34.7491,34.8039,34.7178,34.7491,67637.0
2018-04-27 10:00:00,44.38,44.41,44.33,44.33,66296.0,34.7413,34.7647,34.7021,34.7021,66296.0
2018-04-27 10:05:00,44.33,44.53,44.33,44.53,50626.0,34.7021,34.8587,34.7021,34.8587,50626.0
2018-04-27 10:10:00,44.52,44.73,44.52,44.7,68456.0,34.8509,35.0152,34.8509,34.9918,68456.0
2018-04-27 10:15:00,44.71,44.73,44.61,44.68,47882.0,34.9996,35.0152,34.9213,34.9761,47882.0
2018-04-27 10:20:00,44.68,44.79,44.68,44.69,41608.0,34.9761,35.0622,34.9761,34.9839,41608.0
2018-04-27 10:25:00,44.7,44.84,44.69,44.84,47459.0,34.9918,35.1014,34.9839,35.1014,47459.0
2018-04-27 10:30:00,44.85,44.87,44.76,44.85,48113.0,35.1092,35.1248,35.0387,35.1092,48113.0
2018-04-27 10:35:00,44.86,44.87,44.79,44.82,33584.0,35.117,35.1248,35.0622,35.0857,33584.0
2018-04-27 10:40:00,44.82,44.88,44.81,44.87,26167.0,35.0857,35.1327,35.0779,35.1248,26167.0
2018-04-27 10:45:00,44.87,44.91,44.78,44.78,33922.0,35.1248,35.1562,35.0544,35.0544,33922.0
2018-04-27 10:50:00,44.78,44.85,44.78,44.82,33811.0,35.0544,35.1092,35.0544,35.0857,33811.0
2018-04-27 10:55:00,44.83,44.87,44.78,44.83,23700.0,35.0935,35.1248,35.0544,35.0935,23700.0
2018-04-27 11:00:00,44.83,44.84,44.77,44.8,28581.0,35.0935,35.1014,35.0466,35.07,28581.0
2018-04-27 11:05:00,44.8,44.88,44.79,44.82,26243.0,35.07,35.1327,35.0622,35.0857,26243.0
2018-04-27 11:10:00,44.83,44.85,44.78,44.79,13497.0,35.0935,35.1092,35.0544,35.0622,13497.0
2018-04-27 11:15:00,44.79,44.79,44.68,44.69,50161.0,35.0622,35.0622,34.9761,34.9839,50161.0
2018-04-27 11:20:00,44.7,44.7,44.64,44.65,13666.0,34.9918,34.9918,34.9448,34.9526,13666.0
2018-04-27 11:25:00,44.65,44.66,44.58,44.62,24933.0,34.9526,34.9604,34.8978,34.9291,24933.0
2018-04-27 11:30:00,44.63,44.68,44.57,44.57,27652.0,34.937,34.9761,34.89,34.89,27652.0
2018-04-27 11:35:00,44.57,44.65,44.56,44.64,19778.0,34.89,34.9526,34.8822,34.9448,19778.0
2018-04-27 11:40:00,44.64,44.73,44.63,44.71,21099.0,34.9448,35.0152,34.937,34.9996,21099.0
2018-04-27 11:45:00,44.72,44.74,44.69,44.71,19196.0,35.0074,35.0231,34.9839,34.9996,19196.0
2018-04-27 11:50:00,44.72,44.72,44.6,44.65,22158.0,35.0074,35.0074,34.9135,34.9526,22158.0
2018-04-27 11:55:00,44.65,44.67,44.56,44.57,19662.0,34.9526,34.9683,34.8822,34.89,19662.0
2018-04-27 12:00:00,44.58,44.59,44.53,44.59,28634.0,34.8978,34.9057,34.8587,34.9057,28634.0
2018-04-27 12:05:00,44.59,44.6,44.53,44.54,32621.0,34.9057,34.9135,34.8587,34.8665,32621.0
2018-04-27 12:10:00,44.55,44.56,44.51,44.55,23217.0,34.8743,34.8822,34.843,34.8743,23217.0
2018-04-27 12:15:00,44.55,44.56,44.52,44.52,18131.0,34.8743,34.8822,34.8509,34.8509,18131.0
2018-04-27 12:20:00,44.52,44.54,44.49,44.52,20109.0,34.8509,34.8665,34.8274,34.8509,20109.0
2018-04-27 12:25:00,44.51,44.54,44.5,44.53,16742.0,34.843,34.8665,34.8352,34.8587,16742.0
2018-04-27 12:30:00,44.52,44.6,44.52,44.59,31450.0,34.8509,34.9135,34.8509,34.9057,31450.0
2018-04-27 12:35:00,44.6,44.64,44.6,44.61,22151.0,34.9135,34.9448,34.9135,34.9213,22151.0
2018-04-27 12:40:00,44.61,44.64,44.59,44.6,16118.0,34.9213,34.9448,34.9057,34.9135,16118.0
2018-04-27 12:45:00,44.6,44.65,44.6,44.65,34853.0,34.9135,34.9526,34.9135,34.9526,34853.0
2018-04-27 12:50:00,44.65,44.72,44.64,44.72,16110.0,34.9526,35.0074,34.9448,35.0074,16110.0
2018-04-27 12:55:00,44.72,44.81,44.71,44.81,45188.0,35.0074,35.0779,34.9996,35.0779,45188.0
2018-04-27 13:00:00,44.82,44.84,44.79,44.79,19612.0,35.0857,35.1014,35.0622,35.0622,19612.0
2018-04-27 13:05:00,44.8,44.81,44.75,44.76,33106.0,35.07,35.0779,35.0309,35.0387,33106.0
2018-04-27 13:10:00,44.76,44.81,44.75,44.79,21363.0,35.0387,35.0779,35.0309,35.0622,21363.0
2018-04-27 13:15:00,44.8,44.83,44.79,44.8,26681.0,35.07,35.0935,35.0622,35.07,26681.0
2018-04-27 13:20:00,44.8,44.81,44.78,44.79,23278.0,35.07,35.0779,35.0544,35.0622,23278.0
2018-04-27 13:25:00,44.79,44.8,44.74,44.74,26926.0,35.0622,35.07,35.0231,35.0231,26926.0
2018-04-27 13:30:00,44.74,44.76,44.68,44.69,22806.0,35.0231,35.0387,34.9761,34.9839,22806.0
2018-04-27 13:35:00,44.69,44.72,44.68,44.69,98626.0,34.9839,35.0074,34.9761,34.9839,98626.0
2018-04-27 13:40:00,44.7,44.71,44.67,44.69,27711.0,34.9918,34.9996,34.9683,34.9839,27711.0
2018-04-27 13:45:00,44.69,44.7,44.66,44.66,13630.0,34.9839,34.9918,34.9604,34.9604,13630.0
2018-04-27 13:50:00,44.66,44.68,44.63,44.64,11561.0,34.9604,34.9761,34.937,34.9448,11561.0
2018-04-27 13:55:00,44.63,44.69,44.61,44.68,45511.0,34.937,34.9839,34.9213,34.9761,45511.0
2018-04-27 14:00:00,44.68,44.68,44.64,44.64,17797.0,34.9761,34.9761,34.9448,34.9448,17797.0
2018-04-27 14:05:00,44.64,44.67,44.64,44.66,16000.0,34.9448,34.9683,34.9448,34.9604,16000.0
2018-04-27 14:10:00,44.67,44.67,44.62,44.64,19157.0,34.9683,34.9683,34.9291,34.9448,19157.0
2018-04-27 14:15:00,44.64,44.66,44.59,44.65,49024.0,34.9448,34.9604,34.9057,34.9526,49024.0
2018-04-27 14:20:00,44.65,44.66,44.58,44.59,56558.0,34.9526,34.9604,34.8978,34.9057,56558.0
2018-04-27 14:25:00,44.6,44.61,44.55,44.6,30051.0,34.9135,34.9213,34.8743,34.9135,30051.0
2018-04-27 14:30:00,44.6,44.61,44.58,44.59,24779.0,34.9135,34.9213,34.8978,34.9057,24779.0
2018-04-27 14:35:00,44.59,44.6,44.56,44.57,30242.0,34.9057,34.9135,34.8822,34.89,30242.0
2018-04-27 14:40:00,44.56,44.57,44.51,44.51,58375.0,34.8822,34.89,34.843,34.843,58375.0
2018-04-27 14:45:00,44.51,44.52,44.48,44.49,33921.0,34.843,34.8509,34.8195,34.8274,33921.0
2018-04-27 14:50:00,44.5,44.61,44.48,44.59,73591.0,34.8352,34.9213,34.8195,34.9057,73591.0
2018-04-27 14:55:00,44.59,44.62,44.58,44.6,28402.0,34.9057,34.9291,34.8978,34.9135,28402.0
2018-04-27 15:00:00,44.59,44.6,44.56,44.59,20058.0,34.9057,34.9135,34.8822,34.9057,20058.0
2018-04-27 15:05:00,44.58,44.63,44.57,44.61,33714.0,34.8978,34.937,34.89,34.9213,33714.0
2018-04-27 15:10:00,44.61,44.62,44.59,44.6,25077.0,34.9213,34.9291,34.9057,34.9135,25077.0
2018-04-27 15:15:00,44.6,44.61,44.53,44.55,25263.0,34.9135,34.9213,34.8587,34.8743,25263.0
2018-04-27 15:20:00,44.55,44.58,44.54,44.58,33732.0,34.8743,34.8978,34.8665,34.8978,33732.0
2018-04-27 15:25:00,44.57,44.63,44.57,44.63,48701.0,34.89,34.937,34.89,34.937,48701.0
2018-04-27 15:30:00,44.63,44.65,44.59,44.59,35612.0,34.937,34.9526,34.9057,34.9057,35612.0
2018-04-27 15:35:00,44.6,44.6,44.55,44.56,39793.0,34.9135,34.9135,34.8743,34.8822,39793.0
2018-04-27 15:40:00,44.56,44.6,44.54,44.58,67974.0,34.8822,34.9135,34.8665,34.8978,67974.0
2018-04-27 15:45:00,44.58,44.61,44.57,44.59,58594.0,34.8978,34.9213,34.89,34.9057,58594.0
2018-04-27 15:50:00,44.59,44.59,44.53,44.53,81253.0,34.9057,34.9057,34.8587,34.8587,81253.0
2018-04-27 15:55:00,44.54,44.56,44.5,44.52,284979.0,34.8665,34.8822,34.8352,34.8509,284979.0
2018-04-30 09:30:00,44.65,44.73,44.6,44.68,82241.0,34.9526,35.0152,34.9135,34.9761,82241.0
2018-04-30 09:35:00,44.68,44.73,44.45,44.46,56691.0,34.9761,35.0152,34.7961,34.8039,56691.0
2018-04-30 09:40:00,44.46,44.66,44.45,44.63,30086.0,34.8039,34.9604,34.7961,34.937,30086.0
2018-04-30 09:45:00,44.62,44.62,44.51,44.52,28113.0,34.9291,34.9291,34.843,34.8509,28113.0
2018-04-30 09:50:00,44.51,44.56,44.37,44.4,40257.0,34.843,34.8822,34.7334,34.7569,40257.0
2018-04-30 09:55:00,44.41,44.46,44.35,44.44,37129.0,34.7647,34.8039,34.7178,34.7882,37129.0
2018-04-30 10:00:00,44.45,44.46,44.29,44.34,48818.0,34.7961,34.8039,34.6708,34.7099,48818.0
2018-04-30 10:05:00,44.35,44.38,44.32,44.35,35244.0,34.7178,34.7413,34.6943,34.7178,35244.0
2018-04-30 10:10:00,44.35,44.41,44.33,44.4,43466.0,34.7178,34.7647,34.7021,34.7569,43466.0
2018-04-30 10:15:00,44.4,44.41,44.35,44.4,45606.0,34.7569,34.7647,34.7178,34.7569,45606.0
2018-04-30 10:20:00,44.4,44.44,44.34,44.35,46281.0,34.7569,34.7882,34.7099,34.7178,46281.0
2018-04-30 10:25:00,44.35,44.38,44.28,44.34,53772.0,34.7178,34.7413,34.663,34.7099,53772.0
2018-04-30 10:30:00,44.34,44.4,44.29,44.31,39372.0,34.7099,34.7569,34.6708,34.6865,39372.0
2018-04-30 10:35:00,44.3,44.35,44.26,44.3,37260.0,34.6786,34.7178,34.6473,34.6786,37260.0
2018-04-30 10:40:00,44.3,44.36,44.28,44.28,34154.0,34.6786,34.7256,34.663,34.663,34154.0
2018-04-30 10:45:00,44.27,44.31,44.24,44.25,57213.0,34.6552,34.6865,34.6317,34.6395,57213.0
2018-04-30 10:50:00,44.25,44.28,44.18,44.18,53555.0,34.6395,34.663,34.5847,34.5847,53555.0
2018-04-30 10:55:00,44.18,44.22,44.14,44.16,52931.0,34.5847,34.616,34.5534,34.569,52931.0
2018-04-30 11:00:00,44.16,44.24,44.15,44.18,38405.0,34.569,34.6317,34.5612,34.5847,38405.0
2018-04-30 11:05:00,44.18,44.22,44.16,44.16,44086.0,34.5847,34.616,34.569,34.569,44086.0
2018-04-30 11:10:00,44.16,44.18,44.12,44.14,41168.0,34.569,34.5847,34.5377,34.5534,41168.0
2018-04-30 11:15:00,44.14,44.19,44.11,44.16,27804.0,34.5534,34.5925,34.5299,34.569,27804.0
2018-04-30 11:20:00,44.15,44.2,44.14,44.18,34244.0,34.5612,34.6004,34.5534,34.5847,34244.0
2018-04-30 11:25:00,44.18,44.19,44.12,44.19,46839.0,34.5847,34.5925,34.5377,34.5925,46839.0
2018-04-30 11:30:00,44.19,44.23,44.18,44.22,47331.0,34.5925,34.6238,34.5847,34.616,47331.0
2018-04-30 11:35:00,44.21,44.24,44.2,44.2,26266.0,34.6082,34.6317,34.6004,34.6004,26266.0
2018-04-30 11:40:00,44.21,44.21,44.15,44.16,25660.0,34.6082,34.6082,34.5612,34.569,25660.0
2018-04-30 11:45:00,44.16,44.19,44.15,44.19,22953.0,34.569,34.5925,34.5612,34.5925,22953.0
2018-04-30 11:50:00,44.19,44.21,44.17,44.17,30673.0,34.5925,34.6082,34.5769,34.5769,30673.0
2018-04-30 11:55:00,44.17,44.23,44.16,44.22,37242.0,34.5769,34.6238,34.569,34.616,37242.0
2018-04-30 12:00:00,44.21,44.25,44.2,44.24,29792.0,34.6082,34.6395,34.6004,34.6317,29792.0
2018-04-30 12:05:00,44.24,44.28,44.22,44.24,17730.0,34.6317,34.663,34.616,34.6317,17730.0
2018-04-30 12:10:00,44.23,44.24,44.22,44.23,11824.0,34.6238,34.6317,34.616,34.6238,11824.0
2018-04-30 12:15:00,44.24,44.26,44.21,44.22,31017.0,34.6317,34.6473,34.6082,34.616,31017.0
2018-04-30 12:20:00,44.21,44.21,44.17,44.21,18493.0,34.6082,34.6082,34.5769,34.6082,18493.0
2018-04-30 12:25:00,44.21,44.23,44.14,44.16,23305.0,34.6082,34.6238,34.5534,34.569,23305.0
2018-04-30 12:30:00,44.15,44.17,44.12,44.15,36165.0,34.5612,34.5769,34.5377,34.5612,36165.0
2018-04-30 12:35:00,44.14,44.15,44.12,44.13,15729.0,34.5534,34.5612,34.5377,34.5456,15729.0
2018-04-30 12:40:00,44.13,44.13,44.1,44.11,20571.0,34.5456,34.5456,34.5221,34.5299,20571.0
2018-04-30 12:45:00,44.11,44.11,44.05,44.06,32090.0,34.5299,34.5299,34.4829,34.4908,32090.0
2018-04-30 12:50:00,44.06,44.06,43.98,43.99,68573.0,34.4908,34.4908,34.4281,34.436,68573.0
2018-04-30 12:55:00,43.99,44.03,43.97,44.02,20749.0,34.436,34.4673,34.4203,34.4594,20749.0
2018-04-30 13:00:00,44.03,44.03,43.97,43.98,27000.0,34.4673,34.4673,34.4203,34.4281,27000.0
2018-04-30 13:05:00,43.99,44.03,43.98,44.0,22133.0,34.436,34.4673,34.4281,34.4438,22133.0
2018-04-30 13:10:00,44.0,44.03,43.99,44.0,24146.0,34.4438,34.4673,34.436,34.4438,24146.0
2018-04-30 13:15:00,43.99,44.03,43.96,44.0,24979.0,34.436,34.4673,34.4125,34.4438,24979.0
2018-04-30 13:20:00,44.0,44.0,43.96,43.97,16565.0,34.4438,34.4438,34.4125,34.4203,16565.0
2018-04-30 13:25:00,43.97,44.01,43.97,43.98,9245.0,34.4203,34.4516,34.4203,34.4281,9245.0
2018-04-30 13:30:00,43.97,43.99,43.96,43.96,10385.0,34.4203,34.436,34.4125,34.4125,10385.0
2018-04-30 13:35:00,43.96,44.0,43.95,43.98,19256.0,34.4125,34.4438,34.4047,34.4281,19256.0
2018-04-30 13:40:00,43.97,44.0,43.96,43.98,18199.0,34.4203,34.4438,34.4125,34.4281,18199.0
2018-04-30 13:45:00,43.97,43.98,43.9,43.92,58636.0,34.4203,34.4281,34.3655,34.3812,58636.0
2018-04-30 13:50:00,43.92,43.92,43.88,43.91,27230.0,34.3812,34.3812,34.3499,34.3733,27230.0
2018-04-30 13:55:00,43.91,43.92,43.87,43.88,49685.0,34.3733,34.3812,34.342,34.3499,49685.0
2018-04-30 14:00:00,43.88,43.89,43.82,43.88,47854.0,34.3499,34.3577,34.3029,34.3499,47854.0
2018-04-30 14:05:00,43.87,43.87,43.81,43.82,45829.0,34.342,34.342,34.2951,34.3029,45829.0
2018-04-30 14:10:00,43.81,43.85,43.8,43.84,34245.0,34.2951,34.3264,34.2872,34.3185,34245.0
2018-04-30 14:15:00,43.85,43.88,43.8,43.83,36453.0,34.3264,34.3499,34.2872,34.3107,36453.0
2018-04-30 14:20:00,43.83,43.88,43.82,43.85,29866.0,34.3107,34.3499,34.3029,34.3264,29866.0
2018-04-30 14:25:00,43.86,43.86,43.81,43.83,55071.0,34.3342,34.3342,34.2951,34.3107,55071.0
2018-04-30 14:30:00,43.84,43.86,43.81,43.85,52797.0,34.3185,34.3342,34.2951,34.3264,52797.0
2018-04-30 14:35:00,43.85,43.88,43.83,43.86,35089.0,34.3264,34.3499,34.3107,34.3342,35089.0
2018-04-30 14:40:00,43.86,43.88,43.83,43.85,35735.0,34.3342,34.3499,34.3107,34.3264,35735.0
2018-04-30 14:45:00,43.85,43.88,43.81,43.87,65104.0,34.3264,34.3499,34.2951,34.342,65104.0
2018-04-30 14:50:00,43.88,43.91,43.86,43.9,32104.0,34.3499,34.3733,34.3342,34.3655,32104.0
2018-04-30 14:55:00,43.9,43.91,43.87,43.88,22331.0,34.3655,34.3733,34.342,34.3499,22331.0
2018-04-30 15:00:00,43.88,43.9,43.84,43.85,39983.0,34.3499,34.3655,34.3185,34.3264,39983.0
2018-04-30 15:05:00,43.85,43.86,43.8,43.8,27459.0,34.3264,34.3342,34.2872,34.2872,27459.0
2018-04-30 15:10:00,43.81,43.83,43.8,43.82,30214.0,34.2951,34.3107,34.2872,34.3029,30214.0
2018-04-30 15:15:00,43.82,43.84,43.8,43.82,51070.0,34.3029,34.3185,34.2872,34.3029,51070.0
2018-04-30 15:20:00,43.83,43.83,43.76,43.77,54908.0,34.3107,34.3107,34.2559,34.2637,54908.0
2018-04-30 15:25:00,43.77,43.79,43.74,43.75,57452.0,34.2637,34.2794,34.2403,34.2481,57452.0
2018-04-30 15:30:00,43.76,43.78,43.75,43.77,56044.0,34.2559,34.2716,34.2481,34.2637,56044.0
2018-04-30 15:35:00,43.78,43.8,43.75,43.77,79045.0,34.2716,34.2872,34.2481,34.2637,79045.0
2018-04-30 15:40:00,43.77,43.78,43.73,43.76,119825.0,34.2637,34.2716,34.2324,34.2559,119825.0
2018-04-30 15:45:00,43.76,43.76,43.7,43.71,96916.0,34.2559,34.2559,34.2089,34.2168,96916.0
2018-04-30 15:50:00,43.72,43.73,43.69,43.7,107074.0,34.2246,34.2324,34.2011,34.2089,107074.0
2018-04-30 15:55:00,43.7,43.75,43.69,43.74,249198.0,34.2089,34.2481,34.2011,34.2403,249198.0
2018-05-01 09:30:00,43.88,43.9,43.63,43.7,198656.0,34.3499,34.3655,34.1542,34.2089,198656.0
2018-05-01 09:35:00,43.7,43.73,43.62,43.71,67393.0,34.2089,34.2324,34.1463,34.2168,67393.0
2018-05-01 09:40:00,43.69,43.75,43.64,43.69,56076.0,34.2011,34.2481,34.162,34.2011,56076.0
2018-05-01 09:45:00,43.68,43.72,43.59,43.71,56822.0,34.1933,34.2246,34.1228,34.2168,56822.0
2018-05-01 09:50:00,43.71,43.79,43.69,43.78,35977.0,34.2168,34.2794,34.2011,34.2716,35977.0
2018-05-01 09:55:00,43.77,43.89,43.77,43.81,43257.0,34.2637,34.3577,34.2637,34.2951,43257.0
2018-05-01 10:00:00,43.81,43.94,43.8,43.93,67405.0,34.2951,34.3968,34.2872,34.389,67405.0
2018-05-01 10:05:00,43.92,43.93,43.81,43.83,50318.0,34.3812,34.389,34.2951,34.3107,50318.0
2018-05-01 10:10:00,43.82,43.83,43.76,43.8,40417.0,34.3029,34.3107,34.2559,34.2872,40417.0
2018-05-01 10:15:00,43.82,43.84,43.75,43.8,29713.0,34.3029,34.3185,34.2481,34.2872,29713.0
2018-05-01 10:20:00,43.79,43.8,43.7,43.72,26285.0,34.2794,34.2872,34.2089,34.2246,26285.0
2018-05-01 10:25:00,43.72,43.74,43.65,43.67,24650.0,34.2246,34.2403,34.1698,34.1855,24650.0
2018-05-01 10:30:00,43.67,43.7,43.61,43.62,36293.0,34.1855,34.2089,34.1385,34.1463,36293.0
2018-05-01 10:35:00,43.61,43.61,43.54,43.55,38613.0,34.1385,34.1385,34.0837,34.0915,38613.0
2018-05-01 10:40:00,43.55,43.56,43.48,43.52,75218.0,34.0915,34.0994,34.0367,34.068,75218.0
2018-05-01 10:45:00,43.53,43.59,43.52,43.55,27456.0,34.0759,34.1228,34.068,34.0915,27456.0
2018-05-01 10:50:00,43.55,43.56,43.48,43.48,28334.0,34.0915,34.0994,34.0367,34.0367,28334.0
2018-05-01 10:55:00,43.49,43.49,43.43,43.44,42601.0,34.0446,34.0446,33.9976,34.0054,42601.0
2018-05-01 11:00:00,43.44,43.44,43.32,43.33,39163.0,34.0054,34.0054,33.9115,33.9193,39163.0
2018-05-01 11:05:00,43.34,43.36,43.3,43.35,23826.0,33.9271,33.9428,33.8958,33.935,23826.0
2018-05-01 11:10:00,43.35,43.44,43.35,43.41,28593.0,33.935,34.0054,33.935,33.9819,28593.0
2018-05-01 11:15:00,43.42,43.43,43.35,43.43,24063.0,33.9898,33.9976,33.935,33.9976,24063.0
2018-05-01 11:20:00,43.43,43.47,43.38,43.43,38225.0,33.9976,34.0289,33.9584,33.9976,38225.0
2018-05-01 11:25:00,43.42,43.52,43.41,43.46,27003.0,33.9898,34.068,33.9819,34.0211,27003.0
2018-05-01 11:30:00,43.46,43.52,43.42,43.46,29833.0,34.0211,34.068,33.9898,34.0211,29833.0
2018-05-01 11:35:00,43.48,43.52,43.47,43.51,42340.0,34.0367,34.068,34.0289,34.0602,42340.0
2018-05-01 11:40:00,43.51,43.52,43.49,43.5,30916.0,34.0602,34.068,34.0446,34.0524,30916.0
2018-05-01 11:45:00,43.5,43.5,43.46,43.46,28749.0,34.0524,34.0524,34.0211,34.0211,28749.0
2018-05-01 11:50:00,43.47,43.48,43.42,43.44,28820.0,34.0289,34.0367,33.9898,34.0054,28820.0
2018-05-01 11:55:00,43.44,43.46,43.38,43.39,61225.0,34.0054,34.0211,33.9584,33.9663,61225.0
2018-05-01 12:00:00,43.4,43.42,43.36,43.39,19997.0,33.9741,33.9898,33.9428,33.9663,19997.0
2018-05-01 12:05:00,43.39,43.43,43.39,43.43,28025.0,33.9663,33.9976,33.9663,33.9976,28025.0
2018-05-01 12:10:00,43.43,43.46,43.4,43.43,41269.0,33.9976,34.0211,33.9741,33.9976,41269.0
2018-05-01 12:15:00,43.43,43.44,43.4,43.41,19308.0,33.9976,34.0054,33.9741,33.9819,19308.0
2018-05-01 12:20:00,43.41,43.42,43.34,43.34,18552.0,33.9819,33.9898,33.9271,33.9271,18552.0
2018-05-01 12:25:00,43.35,43.38,43.33,43.34,24178.0,33.935,33.9584,33.9193,33.9271,24178.0
2018-05-01 12:30:00,43.34,43.35,43.31,43.33,38704.0,33.9271,33.935,33.9037,33.9193,38704.0
2018-05-01 12:35:00,43.33,43.33,43.3,43.3,32785.0,33.9193,33.9193,33.8958,33.8958,32785.0
2018-05-01 12:40:00,43.31,43.32,43.26,43.32,37669.0,33.9037,33.9115,33.8645,33.9115,37669.0
2018-05-01 12:45:00,43.32,43.37,43.32,43.33,20231.0,33.9115,33.9506,33.9115,33.9193,20231.0
2018-05-01 12:50:00,43.34,43.34,43.31,43.34,14009.0,33.9271,33.9271,33.9037,33.9271,14009.0
2018-05-01 12:55:00,43.33,43.34,43.27,43.29,36212.0,33.9193,33.9271,33.8723,33.888,36212.0
2018-05-01 13:00:00,43.29,43.29,43.25,43.26,29597.0,33.888,33.888,33.8567,33.8645,29597.0
2018-05-01 13:05:00,43.27,43.28,43.2,43.23,82425.0,33.8723,33.8802,33.8175,33.841,82425.0
2018-05-01 13:10:00,43.23,43.26,43.23,43.26,72185.0,33.841,33.8645,33.841,33.8645,72185.0
2018-05-01 13:15:00,43.25,43.36,43.24,43.36,39446.0,33.8567,33.9428,33.8489,33.9428,39446.0
2018-05-01 13:20:00,43.34,43.35,43.29,43.31,57069.0,33.9271,33.935,33.888,33.9037,57069.0
2018-05-01 13:25:00,43.31,43.38,43.3,43.38,49345.0,33.9037,33.9584,33.8958,33.9584,49345.0
2018-05-01 13:30:00,43.38,43.47,43.37,43.45,25654.0,33.9584,34.0289,33.9506,34.0132,25654.0
2018-05-01 13:35:00,43.45,43.48,43.42,43.44,62958.0,34.0132,34.0367,33.9898,34.0054,62958.0
2018-05-01 13:40:00,43.45,43.49,43.43,43.46,22426.0,34.0132,34.0446,33.9976,34.0211,22426.0
2018-05-01 13:45:00,43.46,43.54,43.46,43.49,26536.0,34.0211,34.0837,34.0211,34.0446,26536.0
2018-05-01 13:50:00,43.5,43.52,43.46,43.52,15981.0,34.0524,34.068,34.0211,34.068,15981.0
2018-05-01 13:55:00,43.52,43.54,43.46,43.51,57728.0,34.068,34.0837,34.0211,34.0602,57728.0
2018-05-01 14:00:00,43.51,43.55,43.46,43.47,22232.0,34.0602,34.0915,34.0211,34.0289,22232.0
2018-05-01 14:05:00,43.47,43.47,43.42,43.42,10603.0,34.0289,34.0289,33.9898,33.9898,10603.0
2018-05-01 14:10:00,43.43,43.46,43.37,43.38,30382.0,33.9976,34.0211,33.9506,33.9584,30382.0
2018-05-01 14:15:00,43.38,43.44,43.38,43.44,26930.0,33.9584,34.0054,33.9584,34.0054,26930.0
2018-05-01 14:20:00,43.45,43.52,43.44,43.52,41716.0,34.0132,34.068,34.0054,34.068,41716.0
2018-05-01 14:25:00,43.51,43.52,43.44,43.44,32738.0,34.0602,34.068,34.0054,34.0054,32738.0
2018-05-01 14:30:00,43.44,43.47,43.42,43.45,33521.0,34.0054,34.0289,33.9898,34.0132,33521.0
2018-05-01 14:35:00,43.45,43.48,43.44,43.47,35873.0,34.0132,34.0367,34.0054,34.0289,35873.0
2018-05-01 14:40:00,43.48,43.58,43.46,43.57,38700.0,34.0367,34.115,34.0211,34.1072,38700.0
2018-05-01 14:45:00,43.56,43.59,43.51,43.55,28195.0,34.0994,34.1228,34.0602,34.0915,28195.0
2018-05-01 14:50:00,43.55,43.57,43.5,43.52,120109.0,34.0915,34.1072,34.0524,34.068,120109.0
2018-05-01 14:55:00,43.52,43.53,43.48,43.53,24319.0,34.068,34.0759,34.0367,34.0759,24319.0
2018-05-01 15:00:00,43.54,43.57,43.51,43.55,61946.0,34.0837,34.1072,34.0602,34.0915,61946.0
2018-05-01 15:05:00,43.55,43.66,43.54,43.62,57718.0,34.0915,34.1776,34.0837,34.1463,57718.0
2018-05-01 15:10:00,43.63,43.63,43.52,43.52,46574.0,34.1542,34.1542,34.068,34.068,46574.0
2018-05-01 15:15:00,43.52,43.53,43.47,43.5,33423.0,34.068,34.0759,34.0289,34.0524,33423.0
2018-05-01 15:20:00,43.51,43.52,43.46,43.47,37355.0,34.0602,34.068,34.0211,34.0289,37355.0
2018-05-01 15:25:00,43.48,43.48,43.38,43.41,67585.0,34.0367,34.0367,33.9584,33.9819,67585.0
2018-05-01 15:30:00,43.42,43.46,43.4,43.45,35274.0,33.9898,34.0211,33.9741,34.0132,35274.0
2018-05-01 15:35:00,43.45,43.45,43.41,43.44,47150.0,34.0132,34.0132,33.9819,34.0054,47150.0
2018-05-01 15:40:00,43.44,43.49,43.43,43.47,65067.0,34.0054,34.0446,33.9976,34.0289,65067.0
2018-05-01 15:45:00,43.48,43.54,43.47,43.51,43238.0,34.0367,34.0837,34.0289,34.0602,43238.0
2018-05-01 15:50:00,43.52,43.55,43.47,43.48,85865.0,34.068,34.0915,34.0289,34.0367,85865.0
2018-05-01 15:55:00,43.48,43.54,43.47,43.54,155452.0,34.0367,34.0837,34.0289,34.0837,155452.0
2018-05-02 09:30:00,43.5,43.5,43.21,43.21,110600.0,34.0524,34.0524,33.8254,33.8254,110600.0
2018-05-02 09:35:00,43.21,43.35,43.21,43.22,68580.0,33.8254,33.935,33.8254,33.8332,68580.0
2018-05-02 09:40:00,43.21,43.25,43.14,43.16,61412.0,33.8254,33.8567,33.7706,33.7862,61412.0
2018-05-02 09:45:00,43.17,43.19,43.03,43.03,84555.0,33.7941,33.8097,33.6845,33.6845,84555.0
2018-05-02 09:50:00,43.04,43.04,42.94,42.94,199297.0,33.6923,33.6923,33.614,33.614,199297.0
2018-05-02 09:55:00,42.95,43.02,42.88,42.9,115739.0,33.6218,33.6766,33.567,33.5827,115739.0
2018-05-02 10:00:00,42.9,42.98,42.85,42.9,91968.0,33.5827,33.6453,33.5436,33.5827,91968.0
2018-05-02 10:05:00,42.89,43.06,42.89,42.98,60874.0,33.5749,33.7079,33.5749,33.6453,60874.0
2018-05-02 10:10:00,42.98,43.04,42.94,43.03,66278.0,33.6453,33.6923,33.614,33.6845,66278.0
2018-05-02 10:15:00,43.03,43.06,43.0,43.05,49797.0,33.6845,33.7079,33.661,33.7001,49797.0
2018-05-02 10:20:00,43.05,43.12,43.02,43.1,72290.0,33.7001,33.7549,33.6766,33.7393,72290.0
2018-05-02 10:25:00,43.09,43.11,43.04,43.1,36930.0,33.7314,33.7471,33.6923,33.7393,36930.0
2018-05-02 10:30:00,43.09,43.12,42.97,42.97,44011.0,33.7314,33.7549,33.6375,33.6375,44011.0
2018-05-02 10:35:00,42.97,43.05,42.94,43.03,89062.0,33.6375,33.7001,33.614,33.6845,89062.0
2018-05-02 10:40:00,43.03,43.04,42.89,42.9,34562.0,33.6845,33.6923,33.5749,33.5827,34562.0
2018-05-02 10:45:00,42.9,42.93,42.86,42.89,41597.0,33.5827,33.6062,33.5514,33.5749,41597.0
2018-05-02 10:50:00,42.88,42.98,42.88,42.94,48472.0,33.567,33.6453,33.567,33.614,48472.0
2018-05-02 10:55:00,42.94,42.95,42.81,42.82,104559.0,33.614,33.6218,33.5122,33.5201,104559.0
2018-05-02 11:00:00,42.82,42.89,42.8,42.84,89196.0,33.5201,33.5749,33.5044,33.5357,89196.0
2018-05-02 11:05:00,42.84,42.89,42.77,42.88,83482.0,33.5357,33.5749,33.4809,33.567,83482.0
2018-05-02 11:10:00,42.88,42.9,42.8,42.82,58413.0,33.567,33.5827,33.5044,33.5201,58413.0
2018-05-02 11:15:00,42.81,42.87,42.76,42.87,50216.0,33.5122,33.5592,33.4731,33.5592,50216.0
2018-05-02 11:20:00,42.86,42.89,42.82,42.85,39258.0,33.5514,33.5749,33.5201,33.5436,39258.0
2018-05-02 11:25:00,42.86,42.88,42.79,42.83,34274.0,33.5514,33.567,33.4966,33.5279,34274.0
2018-05-02 11:30:00,42.83,42.85,42.78,42.83,30690.0,33.5279,33.5436,33.4888,33.5279,30690.0
2018-05-02 11:35:00,42.83,42.84,42.79,42.81,26483.0,33.5279,33.5357,33.4966,33.5122,26483.0
2018-05-02 11:40:00,42.81,42.81,42.75,42.76,49548.0,33.5122,33.5122,33.4653,33.4731,49548.0
2018-05-02 11:45:00,42.76,42.78,42.68,42.7,66602.0,33.4731,33.4888,33.4105,33.4261,66602.0
2018-05-02 11:50:00,42.7,42.71,42.62,42.66,56617.0,33.4261,33.434,33.3635,33.3948,56617.0
2018-05-02 11:55:00,42.66,42.71,42.63,42.69,44144.0,33.3948,33.434,33.3713,33.4183,44144.0
2018-05-02 12:00:00,42.7,42.77,42.65,42.76,42846.0,33.4261,33.4809,33.387,33.4731,42846.0
2018-05-02 12:05:00,42.75,42.79,42.65,42.67,51453.0,33.4653,33.4966,33.387,33.4027,51453.0
2018-05-02 12:10:00,42.66,42.69,42.6,42.62,44256.0,33.3948,33.4183,33.3479,33.3635,44256.0
2018-05-02 12:15:00,42.63,42.69,42.59,42.69,31790.0,33.3713,33.4183,33.34,33.4183,31790.0
2018-05-02 12:20:00,42.69,42.69,42.64,42.68,26969.0,33.4183,33.4183,33.3792,33.4105,26969.0
2018-05-02 12:25:00,42.68,42.73,42.67,42.7,29991.0,33.4105,33.4496,33.4027,33.4261,29991.0
2018-05-02 12:30:00,42.7,42.7,42.68,42.69,26002.0,33.4261,33.4261,33.4105,33.4183,26002.0
2018-05-02 12:35:00,42.69,42.7,42.61,42.65,49984.0,33.4183,33.4261,33.3557,33.387,49984.0
2018-05-02 12:40:00,42.65,42.67,42.62,42.65,32417.0,33.387,33.4027,33.3635,33.387,32417.0
2018-05-02 12:45:00,42.64,42.65,42.62,42.64,30615.0,33.3792,33.387,33.3635,33.3792,30615.0
2018-05-02 12:50:00,42.63,42.65,42.6,42.62,36680.0,33.3713,33.387,33.3479,33.3635,36680.0
2018-05-02 12:55:00,42.62,42.65,42.6,42.62,25423.0,33.3635,33.387,33.3479,33.3635,25423.0
2018-05-02 13:00:00,42.61,42.61,42.53,42.53,39679.0,33.3557,33.3557,33.2931,33.2931,39679.0
2018-05-02 13:05:00,42.53,42.57,42.52,42.56,72068.0,33.2931,33.3244,33.2852,33.3165,72068.0
2018-05-02 13:10:00,42.56,42.58,42.53,42.55,30436.0,33.3165,33.3322,33.2931,33.3087,30436.0
2018-05-02 13:15:00,42.54,42.55,42.47,42.5,124681.0,33.3009,33.3087,33.2461,33.2696,124681.0
2018-05-02 13:20:00,42.49,42.49,42.46,42.48,45038.0,33.2617,33.2617,33.2383,33.2539,45038.0
2018-05-02 13:25:00,42.48,42.53,42.45,42.46,72010.0,33.2539,33.2931,33.2304,33.2383,72010.0
2018-05-02 13:30:00,42.46,42.48,42.37,42.37,78871.0,33.2383,33.2539,33.1678,33.1678,78871.0
2018-05-02 13:35:00,42.37,42.42,42.34,42.39,107156.0,33.1678,33.2069,33.1443,33.1835,107156.0
2018-05-02 13:40:00,42.39,42.4,42.35,42.4,29586.0,33.1835,33.1913,33.1521,33.1913,29586.0
2018-05-02 13:45:00,42.4,42.48,42.39,42.48,43660.0,33.1913,33.2539,33.1835,33.2539,43660.0
2018-05-02 13:50:00,42.47,42.5,42.45,42.46,25630.0,33.2461,33.2696,33.2304,33.2383,25630.0
2018-05-02 13:55:00,42.47,42.49,42.41,42.42,22757.0,33.2461,33.2617,33.1991,33.2069,22757.0
2018-05-02 14:00:00,42.43,42.52,42.43,42.52,37022.0,33.2148,33.2852,33.2148,33.2852,37022.0
2018-05-02 14:05:00,42.52,42.57,42.49,42.54,36061.0,33.2852,33.3244,33.2617,33.3009,36061.0
2018-05-02 14:10:00,42.54,42.55,42.48,42.5,37343.0,33.3009,33.3087,33.2539,33.2696,37343.0
2018-05-02 14:15:00,42.5,42.51,42.42,42.43,55945.0,33.2696,33.2774,33.2069,33.2148,55945.0
2018-05-02 14:20:00,42.43,42.47,42.37,42.39,66794.0,33.2148,33.2461,33.1678,33.1835,66794.0
2018-05-02 14:25:00,42.39,42.49,42.38,42.46,77639.0,33.1835,33.2617,33.1756,33.2383,77639.0
2018-05-02 14:30:00,42.45,42.46,42.36,42.38,48597.0,33.2304,33.2383,33.16,33.1756,48597.0
2018-05-02 14:35:00,42.37,42.41,42.35,42.39,34894.0,33.1678,33.1991,33.1521,33.1835,34894.0
2018-05-02 14:40:00,42.39,42.4,42.33,42.39,37700.0,33.1835,33.1913,33.1365,33.1835,37700.0
2018-05-02 14:45:00,42.39,42.42,42.37,42.4,52259.0,33.1835,33.2069,33.1678,33.1913,52259.0
2018-05-02 14:50:00,42.41,42.42,42.35,42.36,35722.0,33.1991,33.2069,33.1521,33.16,35722.0
2018-05-02 14:55:00,42.35,42.4,42.34,42.38,47882.0,33.1521,33.1913,33.1443,33.1756,47882.0
2018-05-02 15:00:00,42.38,42.41,42.36,42.4,80180.0,33.1756,33.1991,33.16,33.1913,80180.0
2018-05-02 15:05:00,42.39,42.46,42.39,42.46,40172.0,33.1835,33.2383,33.1835,33.2383,40172.0
2018-05-02 15:10:00,42.45,42.46,42.42,42.43,50833.0,33.2304,33.2383,33.2069,33.2148,50833.0
2018-05-02 15:15:00,42.44,42.55,42.42,42.54,91933.0,33.2226,33.3087,33.2069,33.3009,91933.0
2018-05-02 15:20:00,42.53,42.57,42.48,42.5,77454.0,33.2931,33.3244,33.2539,33.2696,77454.0
2018-05-02 15:25:00,42.5,42.57,42.49,42.55,64033.0,33.2696,33.3244,33.2617,33.3087,64033.0
2018-05-02 15:30:00,42.55,42.57,42.51,42.55,81861.0,33.3087,33.3244,33.2774,33.3087,81861.0
2018-05-02 15:35:00,42.55,42.56,42.51,42.51,78572.0,33.3087,33.3165,33.2774,33.2774,78572.0
2018-05-02 15:40:00,42.51,42.53,42.46,42.48,79193.0,33.2774,33.2931,33.2383,33.2539,79193.0
2018-05-02 15:45:00,42.48,42.5,42.41,42.41,93408.0,33.2539,33.2696,33.1991,33.1991,93408.0
2018-05-02 15:50:00,42.41,42.44,42.39,42.41,92193.0,33.1991,33.2226,33.1835,33.1991,92193.0
2018-05-02 15:55:00,42.41,42.49,42.41,42.48,210188.0,33.1991,33.2617,33.1991,33.2539,210188.0
2018-05-03 09:30:00,42.48,42.54,41.73,41.84,594917.0,33.2539,33.3009,32.6668,32.7529,594917.0
2018-05-03 09:35:00,41.86,41.88,41.54,41.68,298392.0,32.7686,32.7842,32.5181,32.6277,298392.0
2018-05-03 09:40:00,41.68,41.7,41.41,41.44,371738.0,32.6277,32.6433,32.4163,32.4398,371738.0
2018-05-03 09:45:00,41.44,41.65,41.41,41.62,271675.0,32.4398,32.6042,32.4163,32.5807,271675.0
2018-05-03 09:50:00,41.62,41.74,41.47,41.73,193164.0,32.5807,32.6746,32.4633,32.6668,193164.0
2018-05-03 09:55:00,41.73,41.78,41.57,41.58,206039.0,32.6668,32.7059,32.5416,32.5494,206039.0
2018-05-03 10:00:00,41.58,41.6,41.5,41.57,173082.0,32.5494,32.565,32.4868,32.5416,173082.0
2018-05-03 10:05:00,41.57,41.58,41.44,41.49,181354.0,32.5416,32.5494,32.4398,32.4789,181354.0
2018-05-03 10:10:00,41.5,41.59,41.48,41.53,114788.0,32.4868,32.5572,32.4711,32.5102,114788.0
2018-05-03 10:15:00,41.53,41.54,41.4,41.46,136261.0,32.5102,32.5181,32.4085,32.4554,136261.0
2018-05-03 10:20:00,41.46,41.51,41.38,41.5,165097.0,32.4554,32.4946,32.3928,32.4868,165097.0
2018-05-03 10:25:00,41.5,41.51,41.32,41.33,149811.0,32.4868,32.4946,32.3459,32.3537,149811.0
2018-05-03 10:30:00,41.32,41.37,41.2,41.37,224292.0,32.3459,32.385,32.2519,32.385,224292.0
2018-05-03 10:35:00,41.36,41.38,41.16,41.18,162861.0,32.3772,32.3928,32.2206,32.2363,162861.0
2018-05-03 10:40:00,41.19,41.25,41.14,41.17,142162.0,32.2441,32.2911,32.2049,32.2284,142162.0
2018-05-03 10:45:00,41.18,41.32,41.17,41.32,164714.0,32.2363,32.3459,32.2284,32.3459,164714.0
2018-05-03 10:50:00,41.31,41.36,41.27,41.31,115549.0,32.338,32.3772,32.3067,32.338,115549.0
2018-05-03 10:55:00,41.31,41.31,41.18,41.21,75060.0,32.338,32.338,32.2363,32.2597,75060.0
2018-05-03 11:00:00,41.21,41.25,41.16,41.18,92227.0,32.2597,32.2911,32.2206,32.2363,92227.0
2018-05-03 11:05:00,41.19,41.19,41.1,41.19,107929.0,32.2441,32.2441,32.1736,32.2441,107929.0
2018-05-03 11:10:00,41.19,41.33,41.15,41.32,105566.0,32.2441,32.3537,32.2128,32.3459,105566.0
2018-05-03 11:15:00,41.32,41.35,41.23,41.23,72679.0,32.3459,32.3693,32.2754,32.2754,72679.0
2018-05-03 11:20:00,41.23,41.25,41.11,41.12,126775.0,32.2754,32.2911,32.1815,32.1893,126775.0
2018-05-03 11:25:00,41.12,41.12,41.07,41.09,116651.0,32.1893,32.1893,32.1501,32.1658,116651.0
2018-05-03 11:30:00,41.08,41.12,41.01,41.08,182388.0,32.158,32.1893,32.1032,32.158,182388.0
2018-05-03 11:35:00,41.09,41.21,41.07,41.19,105721.0,32.1658,32.2597,32.1501,32.2441,105721.0
2018-05-03 11:40:00,41.19,41.3,41.13,41.29,68248.0,32.2441,32.3302,32.1971,32.3224,68248.0
2018-05-03 11:45:00,41.3,41.34,41.26,41.28,80744.0,32.3302,32.3615,32.2989,32.3145,80744.0
2018-05-03 11:50:00,41.28,41.44,41.27,41.41,105607.0,32.3145,32.4398,32.3067,32.4163,105607.0
2018-05-03 11:55:00,41.42,41.55,41.42,41.55,96326.0,32.4241,32.5259,32.4241,32.5259,96326.0
2018-05-03 12:00:00,41.55,41.63,41.52,41.52,94023.0,32.5259,32.5885,32.5024,32.5024,94023.0
2018-05-03 12:05:00,41.52,41.56,41.45,41.47,47086.0,32.5024,32.5337,32.4476,32.4633,47086.0
2018-05-03 12:10:00,41.48,41.51,41.39,41.49,58800.0,32.4711,32.4946,32.4006,32.4789,58800.0
2018-05-03 12:15:00,41.5,41.51,41.43,41.49,45057.0,32.4868,32.4946,32.432,32.4789,45057.0
2018-05-03 12:20:00,41.49,41.51,41.41,41.45,57452.0,32.4789,32.4946,32.4163,32.4476,57452.0
2018-05-03 12:25:00,41.45,41.48,41.34,41.34,49260.0,32.4476,32.4711,32.3615,32.3615,49260.0
2018-05-03 12:30:00,41.33,41.42,41.32,41.39,39904.0,32.3537,32.4241,32.3459,32.4006,39904.0
2018-05-03 12:35:00,41.39,41.48,41.33,41.45,38065.0,32.4006,32.4711,32.3537,32.4476,38065.0
2018-05-03 12:40:00,41.45,41.53,41.43,41.5,33100.0,32.4476,32.5102,32.432,32.4868,33100.0
2018-05-03 12:45:00,41.5,41.5,41.4,41.41,31202.0,32.4868,32.4868,32.4085,32.4163,31202.0
2018-05-03 12:50:00,41.41,41.52,41.41,41.51,65154.0,32.4163,32.5024,32.4163,32.4946,65154.0
2018-05-03 12:55:00,41.51,41.57,41.46,41.56,46974.0,32.4946,32.5416,32.4554,32.5337,46974.0
2018-05-03 13:00:00,41.56,41.56,41.47,41.54,58544.0,32.5337,32.5337,32.4633,32.5181,58544.0
2018-05-03 13:05:00,41.53,41.54,41.48,41.5,88532.0,32.5102,32.5181,32.4711,32.4868,88532.0
2018-05-03 13:10:00,41.49,41.58,41.48,41.55,47425.0,32.4789,32.5494,32.4711,32.5259,47425.0
2018-05-03 13:15:00,41.55,41.64,41.51,41.52,54174.0,32.5259,32.5964,32.4946,32.5024,54174.0
2018-05-03 13:20:00,41.52,41.53,41.33,41.34,64511.0,32.5024,32.5102,32.3537,32.3615,64511.0
2018-05-03 13:25:00,41.34,41.42,41.31,41.41,52838.0,32.3615,32.4241,32.338,32.4163,52838.0
2018-05-03 13:30:00,41.41,41.56,41.4,41.52,56599.0,32.4163,32.5337,32.4085,32.5024,56599.0
2018-05-03 13:35:00,41.52,41.62,41.47,41.62,122879.0,32.5024,32.5807,32.4633,32.5807,122879.0
2018-05-03 13:40:00,41.62,41.65,41.58,41.6,36857.0,32.5807,32.6042,32.5494,32.565,36857.0
2018-05-03 13:45:00,41.59,41.6,41.46,41.48,42703.0,32.5572,32.565,32.4554,32.4711,42703.0
2018-05-03 13:50:00,41.47,41.52,41.42,41.51,42414.0,32.4633,32.5024,32.4241,32.4946,42414.0
2018-05-03 13:55:00,41.51,41.51,41.45,41.48,38591.0,32.4946,32.4946,32.4476,32.4711,38591.0
2018-05-03 14:00:00,41.48,41.52,41.43,41.49,38900.0,32.4711,32.5024,32.432,32.4789,38900.0
2018-05-03 14:05:00,41.48,41.51,41.45,41.47,35514.0,32.4711,32.4946,32.4476,32.4633,35514.0
2018-05-03 14:10:00,41.48,41.48,41.42,41.46,44925.0,32.4711,32.4711,32.4241,32.4554,44925.0
2018-05-03 14:15:00,41.46,41.47,41.29,41.31,101897.0,32.4554,32.4633,32.3224,32.338,101897.0
2018-05-03 14:20:00,41.3,41.34,41.27,41.31,73358.0,32.3302,32.3615,32.3067,32.338,73358.0
2018-05-03 14:25:00,41.31,41.33,41.3,41.32,76937.0,32.338,32.3537,32.3302,32.3459,76937.0
2018-05-03 14:30:00,41.32,41.39,41.29,41.3,66669.0,32.3459,32.4006,32.3224,32.3302,66669.0
2018-05-03 14:35:00,41.3,41.34,41.25,41.27,66979.0,32.3302,32.3615,32.2911,32.3067,66979.0
2018-05-03 14:40:00,41.27,41.31,41.23,41.23,81046.0,32.3067,32.338,32.2754,32.2754,81046.0
2018-05-03 14:45:00,41.23,41.26,41.19,41.22,57018.0,32.2754,32.2989,32.2441,32.2676,57018.0
2018-05-03 14:50:00,41.21,41.23,41.17,41.19,74912.0,32.2597,32.2754,32.2284,32.2441,74912.0
2018-05-03 14:55:00,41.19,41.19,41.14,41.19,88345.0,32.2441,32.2441,32.2049,32.2441,88345.0
2018-05-03 15:00:00,41.19,41.22,41.16,41.2,72290.0,32.2441,32.2676,32.2206,32.2519,72290.0
2018-05-03 15:05:00,41.2,41.27,41.18,41.2,89230.0,32.2519,32.3067,32.2363,32.2519,89230.0
2018-05-03 15:10:00,41.2,41.2,41.12,41.13,80639.0,32.2519,32.2519,32.1893,32.1971,80639.0
2018-05-03 15:15:00,41.13,41.17,41.1,41.12,90056.0,32.1971,32.2284,32.1736,32.1893,90056.0
2018-05-03 15:20:00,41.13,41.15,41.1,41.13,72617.0,32.1971,32.2128,32.1736,32.1971,72617.0
2018-05-03 15:25:00,41.13,41.15,41.1,41.13,71835.0,32.1971,32.2128,32.1736,32.1971,71835.0
2018-05-03 15:30:00,41.13,41.16,41.08,41.1,113990.0,32.1971,32.2206,32.158,32.1736,113990.0
2018-05-03 15:35:00,41.09,41.11,41.06,41.08,132629.0,32.1658,32.1815,32.1423,32.158,132629.0
2018-05-03 15:40:00,41.08,41.18,41.07,41.15,145302.0,32.158,32.2363,32.1501,32.2128,145302.0
2018-05-03 15:45:00,41.15,41.18,41.13,41.16,154450.0,32.2128,32.2363,32.1971,32.2206,154450.0
2018-05-03 15:50:00,41.15,41.18,41.15,41.16,163581.0,32.2128,32.2363,32.2128,32.2206,163581.0
2018-05-03 15:55:00,41.16,41.21,41.12,41.21,493050.0,32.2206,32.2597,32.1893,32.2597,493050.0
2018-05-04 09:30:00,41.25,41.61,41.25,41.6,158741.0,32.2911,32.5729,32.2911,32.565,158741.0
2018-05-04 09:35:00,41.6,41.76,41.48,41.72,135294.0,32.565,32.6903,32.4711,32.659,135294.0
2018-05-04 09:40:00,41.71,41.9,41.68,41.88,100286.0,32.6511,32.7999,32.6277,32.7842,100286.0
2018-05-04 09:45:00,41.89,41.89,41.76,41.87,95374.0,32.7921,32.7921,32.6903,32.7764,95374.0
2018-05-04 09:50:00,41.87,41.91,41.8,41.91,95129.0,32.7764,32.8077,32.7216,32.8077,95129.0
2018-05-04 09:55:00,41.91,41.96,41.74,41.75,137046.0,32.8077,32.8469,32.6746,32.6825,137046.0
2018-05-04 10:00:00,41.75,41.75,41.64,41.7,133610.0,32.6825,32.6825,32.5964,32.6433,133610.0
2018-05-04 10:05:00,41.71,41.84,41.68,41.78,79094.0,32.6511,32.7529,32.6277,32.7059,79094.0
2018-05-04 10:10:00,41.77,41.77,41.69,41.74,74814.0,32.6981,32.6981,32.6355,32.6746,74814.0
2018-05-04 10:15:00,41.74,41.85,41.74,41.81,113036.0,32.6746,32.7607,32.6746,32.7294,113036.0
2018-05-04 10:20:00,41.82,41.86,41.78,41.85,58700.0,32.7373,32.7686,32.7059,32.7607,58700.0
2018-05-04 10:25:00,41.84,42.04,41.83,42.01,123249.0,32.7529,32.9095,32.7451,32.886,123249.0
2018-05-04 10:30:00,42.01,42.12,41.97,42.12,84848.0,32.886,32.9721,32.8547,32.9721,84848.0
2018-05-04 10:35:00,42.13,42.19,42.02,42.02,119327.0,32.9799,33.0269,32.8938,32.8938,119327.0
2018-05-04 10:40:00,42.02,42.17,42.01,42.14,122295.0,32.8938,33.0112,32.886,32.9878,122295.0
2018-05-04 10:45:00,42.14,42.19,42.13,42.19,122156.0,32.9878,33.0269,32.9799,33.0269,122156.0
2018-05-04 10:50:00,42.19,42.24,42.18,42.21,179870.0,33.0269,33.066,33.0191,33.0426,179870.0
2018-05-04 10:55:00,42.21,42.28,42.17,42.2,108800.0,33.0426,33.0974,33.0112,33.0347,108800.0
2018-05-04 11:00:00,42.2,42.24,42.18,42.2,79257.0,33.0347,33.066,33.0191,33.0347,79257.0
2018-05-04 11:05:00,42.19,42.32,42.19,42.25,79612.0,33.0269,33.1287,33.0269,33.0739,79612.0
2018-05-04 11:10:00,42.24,42.28,42.18,42.18,52424.0,33.066,33.0974,33.0191,33.0191,52424.0
2018-05-04 11:15:00,42.18,42.26,42.16,42.23,40026.0,33.0191,33.0817,33.0034,33.0582,40026.0
2018-05-04 11:20:00,42.23,42.24,42.16,42.22,72907.0,33.0582,33.066,33.0034,33.0504,72907.0
2018-05-04 11:25:00,42.21,42.31,42.18,42.29,82868.0,33.0426,33.1208,33.0191,33.1052,82868.0
2018-05-04 11:30:00,42.29,42.34,42.28,42.32,58141.0,33.1052,33.1443,33.0974,33.1287,58141.0
2018-05-04 11:35:00,42.33,42.39,42.29,42.33,64564.0,33.1365,33.1835,33.1052,33.1365,64564.0
2018-05-04 11:40:00,42.33,42.45,42.33,42.42,47199.0,33.1365,33.2304,33.1365,33.2069,47199.0
2018-05-04 11:45:00,42.42,42.44,42.34,42.38,102710.0,33.2069,33.2226,33.1443,33.1756,102710.0
2018-05-04 11:50:00,42.38,42.39,42.32,42.33,45917.0,33.1756,33.1835,33.1287,33.1365,45917.0
2018-05-04 11:55:00,42.34,42.39,42.33,42.33,48688.0,33.1443,33.1835,33.1365,33.1365,48688.0
2018-05-04 12:00:00,42.33,42.34,42.27,42.29,51765.0,33.1365,33.1443,33.0895,33.1052,51765.0
2018-05-04 12:05:00,42.3,42.32,42.25,42.26,89015.0,33.113,33.1287,33.0739,33.0817,89015.0
2018-05-04 12:10:00,42.26,42.42,42.25,42.4,57008.0,33.0817,33.2069,33.0739,33.1913,57008.0
2018-05-04 12:15:00,42.4,42.43,42.37,42.43,46726.0,33.1913,33.2148,33.1678,33.2148,46726.0
2018-05-04 12:20:00,42.43,42.5,42.42,42.49,36046.0,33.2148,33.2696,33.2069,33.2617,36046.0
2018-05-04 12:25:00,42.48,42.51,42.43,42.51,57521.0,33.2539,33.2774,33.2148,33.2774,57521.0
2018-05-04 12:30:00,42.51,42.58,42.5,42.57,66848.0,33.2774,33.3322,33.2696,33.3244,66848.0
2018-05-04 12:35:00,42.56,42.61,42.55,42.6,40965.0,33.3165,33.3557,33.3087,33.3479,40965.0
2018-05-04 12:40:00,42.59,42.59,42.56,42.58,36769.0,33.34,33.34,33.3165,33.3322,36769.0
2018-05-04 12:45:00,42.59,42.61,42.57,42.58,65329.0,33.34,33.3557,33.3244,33.3322,65329.0
2018-05-04 12:50:00,42.59,42.61,42.54,42.55,56604.0,33.34,33.3557,33.3009,33.3087,56604.0
2018-05-04 12:55:00,42.57,42.65,42.56,42.64,53756.0,33.3244,33.387,33.3165,33.3792,53756.0
2018-05-04 13:00:00,42.63,42.64,42.59,42.62,35874.0,33.3713,33.3792,33.34,33.3635,35874.0
2018-05-04 13:05:00,42.62,42.67,42.61,42.66,36808.0,33.3635,33.4027,33.3557,33.3948,36808.0
2018-05-04 13:10:00,42.67,42.67,42.59,42.64,59336.0,33.4027,33.4027,33.34,33.3792,59336.0
2018-05-04 13:15:00,42.64,42.72,42.62,42.72,54755.0,33.3792,33.4418,33.3635,33.4418,54755.0
2018-05-04 13:20:00,42.74,42.82,42.73,42.8,50837.0,33.4574,33.5201,33.4496,33.5044,50837.0
2018-05-04 13:25:00,42.8,42.82,42.73,42.76,37378.0,33.5044,33.5201,33.4496,33.4731,37378.0
2018-05-04 13:30:00,42.75,42.76,42.71,42.76,46693.0,33.4653,33.4731,33.434,33.4731,46693.0
2018-05-04 13:35:00,42.76,42.8,42.74,42.8,45179.0,33.4731,33.5044,33.4574,33.5044,45179.0
2018-05-04 13:40:00,42.8,42.81,42.7,42.72,46214.0,33.5044,33.5122,33.4261,33.4418,46214.0
2018-05-04 13:45:00,42.72,42.73,42.66,42.69,41913.0,33.4418,33.4496,33.3948,33.4183,41913.0
2018-05-04 13:50:00,42.7,42.74,42.68,42.7,28042.0,33.4261,33.4574,33.4105,33.4261,28042.0
2018-05-04 13:55:00,42.7,42.74,42.68,42.7,52245.0,33.4261,33.4574,33.4105,33.4261,52245.0
2018-05-04 14:00:00,42.7,42.73,42.67,42.68,25366.0,33.4261,33.4496,33.4027,33.4105,25366.0
2018-05-04 14:05:00,42.68,42.71,42.66,42.69,34905.0,33.4105,33.434,33.3948,33.4183,34905.0
2018-05-04 14:10:00,42.68,42.7,42.67,42.67,25132.0,33.4105,33.4261,33.4027,33.4027,25132.0
2018-05-04 14:15:00,42.67,42.68,42.61,42.62,26135.0,33.4027,33.4105,33.3557,33.3635,26135.0
2018-05-04 14:20:00,42.63,42.68,42.62,42.64,32296.0,33.3713,33.4105,33.3635,33.3792,32296.0
2018-05-04 14:25:00,42.64,42.66,42.62,42.66,23563.0,33.3792,33.3948,33.3635,33.3948,23563.0
2018-05-04 14:30:00,42.66,42.67,42.62,42.63,54968.0,33.3948,33.4027,33.3635,33.3713,54968.0
2018-05-04 14:35:00,42.63,42.67,42.63,42.65,26519.0,33.3713,33.4027,33.3713,33.387,26519.0
2018-05-04 14:40:00,42.65,42.66,42.63,42.66,26801.0,33.387,33.3948,33.3713,33.3948,26801.0
2018-05-04 14:45:00,42.66,42.7,42.65,42.69,15212.0,33.3948,33.4261,33.387,33.4183,15212.0
2018-05-04 14:50:00,42.69,42.7,42.64,42.66,38654.0,33.4183,33.4261,33.3792,33.3948,38654.0
2018-05-04 14:55:00,42.67,42.68,42.62,42.63,33494.0,33.4027,33.4105,33.3635,33.3713,33494.0
2018-05-04 15:00:00,42.64,42.68,42.63,42.68,31782.0,33.3792,33.4105,33.3713,33.4105,31782.0
2018-05-04 15:05:00,42.67,42.68,42.62,42.63,30761.0,33.4027,33.4105,33.3635,33.3713,30761.0
2018-05-04 15:10:00,42.64,42.64,42.58,42.64,87610.0,33.3792,33.3792,33.3322,33.3792,87610.0
2018-05-04 15:15:00,42.63,42.67,42.61,42.67,51340.0,33.3713,33.4027,33.3557,33.4027,51340.0
2018-05-04 15:20:00,42.67,42.7,42.66,42.7,46793.0,33.4027,33.4261,33.3948,33.4261,46793.0
2018-05-04 15:25:00,42.7,42.74,42.68,42.72,47417.0,33.4261,33.4574,33.4105,33.4418,47417.0
2018-05-04 15:30:00,42.72,42.72,42.6,42.63,72060.0,33.4418,33.4418,33.3479,33.3713,72060.0
2018-05-04 15:35:00,42.63,42.63,42.53,42.54,65591.0,33.3713,33.3713,33.2931,33.3009,65591.0
2018-05-04 15:40:00,42.53,42.57,42.51,42.55,94524.0,33.2931,33.3244,33.2774,33.3087,94524.0
2018-05-04 15:45:00,42.54,42.57,42.5,42.52,98647.0,33.3009,33.3244,33.2696,33.2852,98647.0
2018-05-04 15:50:00,42.52,42.54,42.5,42.52,188449.0,33.2852,33.3009,33.2696,33.2852,188449.0
2018-05-04 15:55:00,42.52,42.56,42.51,42.54,291721.0,33.2852,33.3165,33.2774,33.3009,291721.0
2018-05-07 09:30:00,42.54,42.63,42.26,42.35,112383.0,33.3009,33.3713,33.0817,33.1521,112383.0
2018-05-07 09:35:00,42.35,42.44,42.32,42.36,72386.0,33.1521,33.2226,33.1287,33.16,72386.0
2018-05-07 09:40:00,42.35,42.35,42.2,42.33,56377.0,33.1521,33.1521,33.0347,33.1365,56377.0
2018-05-07 09:45:00,42.34,42.36,42.24,42.32,29178.0,33.1443,33.16,33.066,33.1287,29178.0
2018-05-07 09:50:00,42.31,42.37,42.22,42.23,44630.0,33.1208,33.1678,33.0504,33.0582,44630.0
2018-05-07 09:55:00,42.23,42.43,42.23,42.41,47578.0,33.0582,33.2148,33.0582,33.1991,47578.0
2018-05-07 10:00:00,42.41,42.47,42.31,42.36,43938.0,33.1991,33.2461,33.1208,33.16,43938.0
2018-05-07 10:05:00,42.37,42.43,42.28,42.28,44513.0,33.1678,33.2148,33.0974,33.0974,44513.0
2018-05-07 10:10:00,42.27,42.4,42.25,42.3,43189.0,33.0895,33.1913,33.0739,33.113,43189.0
2018-05-07 10:15:00,42.3,42.36,42.28,42.29,31409.0,33.113,33.16,33.0974,33.1052,31409.0
2018-05-07 10:20:00,42.28,42.31,42.18,42.31,40513.0,33.0974,33.1208,33.0191,33.1208,40513.0
2018-05-07 10:25:00,42.31,42.33,42.24,42.29,39409.0,33.1208,33.1365,33.066,33.1052,39409.0
2018-05-07 10:30:00,42.29,42.35,42.27,42.32,58804.0,33.1052,33.1521,33.0895,33.1287,58804.0
2018-05-07 10:35:00,42.33,42.36,42.24,42.25,51178.0,33.1365,33.16,33.066,33.0739,51178.0
2018-05-07 10:40:00,42.25,42.27,42.16,42.19,48717.0,33.0739,33.0895,33.0034,33.0269,48717.0
2018-05-07 10:45:00,42.19,42.24,42.1,42.12,125373.0,33.0269,33.066,32.9564,32.9721,125373.0
2018-05-07 10:50:00,42.12,42.13,41.97,41.98,126139.0,32.9721,32.9799,32.8547,32.8625,126139.0
2018-05-07 10:55:00,41.97,42.03,41.92,41.97,89390.0,32.8547,32.9016,32.8155,32.8547,89390.0
2018-05-07 11:00:00,41.97,42.03,41.96,42.0,38291.0,32.8547,32.9016,32.8469,32.8782,38291.0
2018-05-07 11:05:00,41.99,42.05,41.97,42.0,47923.0,32.8703,32.9173,32.8547,32.8782,47923.0
2018-05-07 11:10:00,42.0,42.09,41.94,42.05,38992.0,32.8782,32.9486,32.8312,32.9173,38992.0
2018-05-07 11:15:00,42.05,42.08,42.03,42.04,29940.0,32.9173,32.9408,32.9016,32.9095,29940.0
2018-05-07 11:20:00,42.04,42.06,41.99,42.0,50632.0,32.9095,32.9251,32.8703,32.8782,50632.0
2018-05-07 11:25:00,42.0,42.07,41.94,42.06,68129.0,32.8782,32.933,32.8312,32.9251,68129.0
2018-05-07 11:30:00,42.06,42.09,42.05,42.08,27166.0,32.9251,32.9486,32.9173,32.9408,27166.0
2018-05-07 11:35:00,42.08,42.08,42.04,42.07,33509.0,32.9408,32.9408,32.9095,32.933,33509.0
2018-05-07 11:40:00,42.06,42.1,42.04,42.06,32576.0,32.9251,32.9564,32.9095,32.9251,32576.0
2018-05-07 11:45:00,42.06,42.08,42.03,42.04,31726.0,32.9251,32.9408,32.9016,32.9095,31726.0
2018-05-07 11:50:00,42.03,42.08,42.0,42.04,24559.0,32.9016,32.9408,32.8782,32.9095,24559.0
2018-05-07 11:55:00,42.04,42.06,42.0,42.05,27717.0,32.9095,32.9251,32.8782,32.9173,27717.0
2018-05-07 12:00:00,42.04,42.08,42.02,42.03,30297.0,32.9095,32.9408,32.8938,32.9016,30297.0
2018-05-07 12:05:00,42.02,42.09,42.02,42.05,26543.0,32.8938,32.9486,32.8938,32.9173,26543.0
2018-05-07 12:10:00,42.05,42.13,42.04,42.09,36813.0,32.9173,32.9799,32.9095,32.9486,36813.0
2018-05-07 12:15:00,42.09,42.13,42.07,42.1,27553.0,32.9486,32.9799,32.933,32.9564,27553.0
2018-05-07 12:20:00,42.1,42.1,42.05,42.09,28205.0,32.9564,32.9564,32.9173,32.9486,28205.0
2018-05-07 12:25:00,42.09,42.12,42.08,42.12,12760.0,32.9486,32.9721,32.9408,32.9721,12760.0
2018-05-07 12:30:00,42.12,42.15,42.08,42.15,25365.0,32.9721,32.9956,32.9408,32.9956,25365.0
2018-05-07 12:35:00,42.15,42.17,42.14,42.17,29697.0,32.9956,33.0112,32.9878,33.0112,29697.0
2018-05-07 12:40:00,42.16,42.17,42.14,42.16,16023.0,33.0034,33.0112,32.9878,33.0034,16023.0
2018-05-07 12:45:00,42.16,42.17,42.11,42.16,26154.0,33.0034,33.0112,32.9643,33.0034,26154.0
2018-05-07 12:50:00,42.16,42.17,42.09,42.12,17393.0,33.0034,33.0112,32.9486,32.9721,17393.0
2018-05-07 12:55:00,42.12,42.12,42.08,42.09,25421.0,32.9721,32.9721,32.9408,32.9486,25421.0
2018-05-07 13:00:00,42.09,42.15,42.09,42.15,19596.0,32.9486,32.9956,32.9486,32.9956,19596.0
2018-05-07 13:05:00,42.15,42.15,42.07,42.13,30902.0,32.9956,32.9956,32.933,32.9799,30902.0
2018-05-07 13:10:00,42.13,42.19,42.12,42.17,55937.0,32.9799,33.0269,32.9721,33.0112,55937.0
2018-05-07 13:15:00,42.16,42.21,42.16,42.2,29833.0,33.0034,33.0426,33.0034,33.0347,29833.0
2018-05-07 13:20:00,42.2,42.25,42.19,42.22,25932.0,33.0347,33.0739,33.0269,33.0504,25932.0
2018-05-07 13:25:00,42.22,42.28,42.21,42.25,36219.0,33.0504,33.0974,33.0426,33.0739,36219.0
2018-05-07 13:30:00,42.25,42.27,42.23,42.27,29900.0,33.0739,33.0895,33.0582,33.0895,29900.0
2018-05-07 13:35:00,42.27,42.3,42.23,42.24,25987.0,33.0895,33.113,33.0582,33.066,25987.0
2018-05-07 13:40:00,42.25,42.28,42.21,42.27,34805.0,33.0739,33.0974,33.0426,33.0895,34805.0
2018-05-07 13:45:00,42.26,42.27,42.24,42.26,18419.0,33.0817,33.0895,33.066,33.0817,18419.0
2018-05-07 13:50:00,42.26,42.3,42.25,42.29,33112.0,33.0817,33.113,33.0739,33.1052,33112.0
2018-05-07 13:55:00,42.28,42.34,42.27,42.3,33116.0,33.0974,33.1443,33.0895,33.113,33116.0
2018-05-07 14:00:00,42.31,42.36,42.29,42.32,25284.0,33.1208,33.16,33.1052,33.1287,25284.0
2018-05-07 14:05:00,42.33,42.36,42.3,42.34,25620.0,33.1365,33.16,33.113,33.1443,25620.0
2018-05-07 14:10:00,42.34,42.4,42.33,42.4,28848.0,33.1443,33.1913,33.1365,33.1913,28848.0
2018-05-07 14:15:00,42.4,42.43,42.37,42.43,32595.0,33.1913,33.2148,33.1678,33.2148,32595.0
2018-05-07 14:20:00,42.43,42.45,42.41,42.42,25987.0,33.2148,33.2304,33.1991,33.2069,25987.0
2018-05-07 14:25:00,42.43,42.43,42.38,42.4,34153.0,33.2148,33.2148,33.1756,33.1913,34153.0
2018-05-07 14:30:00,42.39,42.46,42.39,42.45,39776.0,33.1835,33.2383,33.1835,33.2304,39776.0
2018-05-07 14:35:00,42.45,42.48,42.43,42.46,56759.0,33.2304,33.2539,33.2148,33.2383,56759.0
2018-05-07 14:40:00,42.47,42.49,42.43,42.45,39780.0,33.2461,33.2617,33.2148,33.2304,39780.0
2018-05-07 14:45:00,42.46,42.46,42.42,42.42,36619.0,33.2383,33.2383,33.2069,33.2069,36619.0
2018-05-07 14:50:00,42.42,42.45,42.39,42.42,50590.0,33.2069,33.2304,33.1835,33.2069,50590.0
2018-05-07 14:55:00,42.42,42.42,42.38,42.39,49067.0,33.2069,33.2069,33.1756,33.1835,49067.0
2018-05-07 15:00:00,42.39,42.4,42.35,42.39,39157.0,33.1835,33.1913,33.1521,33.1835,39157.0
2018-05-07 15:05:00,42.39,42.39,42.31,42.33,26322.0,33.1835,33.1835,33.1208,33.1365,26322.0
2018-05-07 15:10:00,42.33,42.35,42.22,42.24,48495.0,33.1365,33.1521,33.0504,33.066,48495.0
2018-05-07 15:15:00,42.25,42.32,42.24,42.27,39503.0,33.0739,33.1287,33.066,33.0895,39503.0
2018-05-07 15:20:00,42.27,42.31,42.24,42.26,38977.0,33.0895,33.1208,33.066,33.0817,38977.0
2018-05-07 15:25:00,42.27,42.31,42.26,42.3,60691.0,33.0895,33.1208,33.0817,33.113,60691.0
2018-05-07 15:30:00,42.29,42.34,42.26,42.3,44730.0,33.1052,33.1443,33.0817,33.113,44730.0
2018-05-07 15:35:00,42.31,42.33,42.29,42.3,63915.0,33.1208,33.1365,33.1052,33.113,63915.0
2018-05-07 15:40:00,42.3,42.31,42.25,42.3,75737.0,33.113,33.1208,33.0739,33.113,75737.0
2018-05-07 15:45:00,42.3,42.31,42.26,42.29,77473.0,33.113,33.1208,33.0817,33.1052,77473.0
2018-05-07 15:50:00,42.3,42.33,42.26,42.32,87517.0,33.113,33.1365,33.0817,33.1287,87517.0
2018-05-07 15:55:00,42.32,42.35,42.3,42.33,148529.0,33.1287,33.1521,33.113,33.1365,148529.0
2018-05-08 09:30:00,42.12,42.26,42.06,42.19,244056.0,32.9721,33.0817,32.9251,33.0269,244056.0
2018-05-08 09:35:00,42.2,42.24,42.1,42.24,49256.0,33.0347,33.066,32.9564,33.066,49256.0
2018-05-08 09:40:00,42.24,42.29,42.16,42.19,43948.0,33.066,33.1052,33.0034,33.0269,43948.0
2018-05-08 09:45:00,42.2,42.2,42.02,42.02,61408.0,33.0347,33.0347,32.8938,32.8938,61408.0
2018-05-08 09:50:00,42.02,42.02,41.91,41.98,74907.0,32.8938,32.8938,32.8077,32.8625,74907.0
2018-05-08 09:55:00,41.99,42.04,41.95,42.02,27580.0,32.8703,32.9095,32.839,32.8938,27580.0
2018-05-08 10:00:00,42.01,42.11,42.0,42.05,42380.0,32.886,32.9643,32.8782,32.9173,42380.0
2018-05-08 10:05:00,42.05,42.08,42.01,42.04,31725.0,32.9173,32.9408,32.886,32.9095,31725.0
2018-05-08 10:10:00,42.04,42.09,42.03,42.08,34197.0,32.9095,32.9486,32.9016,32.9408,34197.0
2018-05-08 10:15:00,42.07,42.18,42.05,42.15,26911.0,32.933,33.0191,32.9173,32.9956,26911.0
2018-05-08 10:20:00,42.14,42.15,42.09,42.13,26932.0,32.9878,32.9956,32.9486,32.9799,26932.0
2018-05-08 10:25:00,42.14,42.17,42.1,42.11,26045.0,32.9878,33.0112,32.9564,32.9643,26045.0
2018-05-08 10:30:00,42.1,42.17,42.1,42.16,28481.0,32.9564,33.0112,32.9564,33.0034,28481.0
2018-05-08 10:35:00,42.16,42.21,42.08,42.1,44871.0,33.0034,33.0426,32.9408,32.9564,44871.0
2018-05-08 10:40:00,42.1,42.17,42.09,42.16,21176.0,32.9564,33.0112,32.9486,33.0034,21176.0
2018-05-08 10:45:00,42.16,42.17,42.11,42.13,32130.0,33.0034,33.0112,32.9643,32.9799,32130.0
2018-05-08 10:50:00,42.13,42.22,42.12,42.14,35466.0,32.9799,33.0504,32.9721,32.9878,35466.0
2018-05-08 10:55:00,42.14,42.2,42.13,42.14,34348.0,32.9878,33.0347,32.9799,32.9878,34348.0
2018-05-08 11:00:00,42.14,42.17,42.12,42.15,79286.0,32.9878,33.0112,32.9721,32.9956,79286.0
2018-05-08 11:05:00,42.16,42.19,42.13,42.16,45442.0,33.0034,33.0269,32.9799,33.0034,45442.0
2018-05-08 11:10:00,42.16,42.25,42.14,42.21,28503.0,33.0034,33.0739,32.9878,33.0426,28503.0
2018-05-08 11:15:00,42.22,42.25,42.2,42.22,30187.0,33.0504,33.0739,33.0347,33.0504,30187.0
2018-05-08 11:20:00,42.23,42.26,42.18,42.2,67723.0,33.0582,33.0817,33.0191,33.0347,67723.0
2018-05-08 11:25:00,42.2,42.3,42.2,42.27,31054.0,33.0347,33.113,33.0347,33.0895,31054.0
2018-05-08 11:30:00,42.27,42.29,42.22,42.22,19280.0,33.0895,33.1052,33.0504,33.0504,19280.0
2018-05-08 11:35:00,42.23,42.28,42.2,42.22,31069.0,33.0582,33.0974,33.0347,33.0504,31069.0
2018-05-08 11:40:00,42.22,42.27,42.22,42.25,27637.0,33.0504,33.0895,33.0504,33.0739,27637.0
2018-05-08 11:45:00,42.26,42.27,42.22,42.26,20796.0,33.0817,33.0895,33.0504,33.0817,20796.0
2018-05-08 11:50:00,42.25,42.29,42.21,42.26,34752.0,33.0739,33.1052,33.0426,33.0817,34752.0
2018-05-08 11:55:00,42.26,42.26,42.21,42.23,26290.0,33.0817,33.0817,33.0426,33.0582,26290.0
2018-05-08 12:00:00,42.23,42.24,42.2,42.23,27368.0,33.0582,33.066,33.0347,33.0582,27368.0
2018-05-08 12:05:00,42.23,42.29,42.23,42.25,47401.0,33.0582,33.1052,33.0582,33.0739,47401.0
2018-05-08 12:10:00,42.24,42.27,42.21,42.25,14423.0,33.066,33.0895,33.0426,33.0739,14423.0
2018-05-08 12:15:00,42.25,42.25,42.16,42.18,21077.0,33.0739,33.0739,33.0034,33.0191,21077.0
2018-05-08 12:20:00,42.18,42.19,42.1,42.11,20730.0,33.0191,33.0269,32.9564,32.9643,20730.0
2018-05-08 12:25:00,42.11,42.11,42.06,42.07,49835.0,32.9643,32.9643,32.9251,32.933,49835.0
2018-05-08 12:30:00,42.07,42.14,42.05,42.14,37372.0,32.933,32.9878,32.9173,32.9878,37372.0
2018-05-08 12:35:00,42.13,42.15,42.1,42.15,48969.0,32.9799,32.9956,32.9564,32.9956,48969.0
2018-05-08 12:40:00,42.15,42.23,42.14,42.21,35211.0,32.9956,33.0582,32.9878,33.0426,35211.0
2018-05-08 12:45:00,42.22,42.28,42.21,42.23,29683.0,33.0504,33.0974,33.0426,33.0582,29683.0
2018-05-08 12:50:00,42.23,42.24,42.19,42.2,32685.0,33.0582,33.066,33.0269,33.0347,32685.0
2018-05-08 12:55:00,42.21,42.21,42.18,42.2,18460.0,33.0426,33.0426,33.0191,33.0347,18460.0
2018-05-08 13:00:00,42.19,42.22,42.18,42.21,15684.0,33.0269,33.0504,33.0191,33.0426,15684.0
2018-05-08 13:05:00,42.2,42.24,42.19,42.19,14387.0,33.0347,33.066,33.0269,33.0269,14387.0
2018-05-08 13:10:00,42.2,42.24,42.19,42.2,26197.0,33.0347,33.066,33.0269,33.0347,26197.0
2018-05-08 13:15:00,42.2,42.22,42.19,42.2,16368.0,33.0347,33.0504,33.0269,33.0347,16368.0
2018-05-08 13:20:00,42.2,42.23,42.19,42.23,20146.0,33.0347,33.0582,33.0269,33.0582,20146.0
2018-05-08 13:25:00,42.23,42.28,42.22,42.26,31154.0,33.0582,33.0974,33.0504,33.0817,31154.0
2018-05-08 13:30:00,42.27,42.28,42.24,42.24,14943.0,33.0895,33.0974,33.066,33.066,14943.0
2018-05-08 13:35:00,42.23,42.26,42.21,42.23,20292.0,33.0582,33.0817,33.0426,33.0582,20292.0
2018-05-08 13:40:00,42.22,42.27,42.22,42.27,18570.0,33.0504,33.0895,33.0504,33.0895,18570.0
2018-05-08 13:45:00,42.27,42.31,42.26,42.3,27543.0,33.0895,33.1208,33.0817,33.113,27543.0
2018-05-08 13:50:00,42.3,42.34,42.29,42.32,24494.0,33.113,33.1443,33.1052,33.1287,24494.0
2018-05-08 13:55:00,42.32,42.33,42.27,42.3,45867.0,33.1287,33.1365,33.0895,33.113,45867.0
2018-05-08 14:00:00,42.31,42.31,42.25,42.25,43200.0,33.1208,33.1208,33.0739,33.0739,43200.0
2018-05-08 14:05:00,42.26,42.26,42.22,42.23,27561.0,33.0817,33.0817,33.0504,33.0582,27561.0
2018-05-08 14:10:00,42.23,42.24,42.15,42.18,48206.0,33.0582,33.066,32.9956,33.0191,48206.0
2018-05-08 14:15:00,42.18,42.18,42.11,42.14,36789.0,33.0191,33.0191,32.9643,32.9878,36789.0
2018-05-08 14:20:00,42.14,42.15,42.08,42.15,48554.0,32.9878,32.9956,32.9408,32.9956,48554.0
2018-05-08 14:25:00,42.15,42.21,42.14,42.16,50648.0,32.9956,33.0426,32.9878,33.0034,50648.0
2018-05-08 14:30:00,42.17,42.22,42.17,42.2,32818.0,33.0112,33.0504,33.0112,33.0347,32818.0
2018-05-08 14:35:00,42.2,42.23,42.16,42.18,37271.0,33.0347,33.0582,33.0034,33.0191,37271.0
2018-05-08 14:40:00,42.18,42.18,42.12,42.16,30468.0,33.0191,33.0191,32.9721,33.0034,30468.0
2018-05-08 14:45:00,42.15,42.18,42.14,42.18,41992.0,32.9956,33.0191,32.9878,33.0191,41992.0
2018-05-08 14:50:00,42.18,42.26,42.17,42.24,86669.0,33.0191,33.0817,33.0112,33.066,86669.0
2018-05-08 14:55:00,42.24,42.27,42.21,42.22,34278.0,33.066,33.0895,33.0426,33.0504,34278.0
2018-05-08 15:00:00,42.22,42.27,42.19,42.26,33557.0,33.0504,33.0895,33.0269,33.0817,33557.0
2018-05-08 15:05:00,42.26,42.27,42.22,42.23,26835.0,33.0817,33.0895,33.0504,33.0582,26835.0
2018-05-08 15:10:00,42.22,42.28,42.2,42.25,31252.0,33.0504,33.0974,33.0347,33.0739,31252.0
2018-05-08 15:15:00,42.26,42.28,42.24,42.24,38005.0,33.0817,33.0974,33.066,33.066,38005.0
2018-05-08 15:20:00,42.25,42.29,42.25,42.27,42538.0,33.0739,33.1052,33.0739,33.0895,42538.0
2018-05-08 15:25:00,42.27,42.28,42.24,42.26,37312.0,33.0895,33.0974,33.066,33.0817,37312.0
2018-05-08 15:30:00,42.27,42.29,42.25,42.28,49565.0,33.0895,33.1052,33.0739,33.0974,49565.0
2018-05-08 15:35:00,42.28,42.3,42.27,42.29,55797.0,33.0974,33.113,33.0895,33.1052,55797.0
2018-05-08 15:40:00,42.29,42.31,42.28,42.29,45132.0,33.1052,33.1208,33.0974,33.1052,45132.0
2018-05-08 15:45:00,42.29,42.31,42.27,42.3,60527.0,33.1052,33.1208,33.0895,33.113,60527.0
2018-05-08 15:50:00,42.3,42.33,42.28,42.3,83592.0,33.113,33.1365,33.0974,33.113,83592.0
2018-05-08 15:55:00,42.3,42.32,42.27,42.3,156718.0,33.113,33.1287,33.0895,33.113,156718.0
2018-05-09 09:30:00,42.49,42.64,42.43,42.62,119743.0,33.2617,33.3792,33.2148,33.3635,119743.0
2018-05-09 09:35:00,42.62,42.78,42.61,42.68,54173.0,33.3635,33.4888,33.3557,33.4105,54173.0
2018-05-09 09:40:00,42.7,42.8,42.66,42.72,34703.0,33.4261,33.5044,33.3948,33.4418,34703.0
2018-05-09 09:45:00,42.72,42.82,42.68,42.8,34925.0,33.4418,33.5201,33.4105,33.5044,34925.0
2018-05-09 09:50:00,42.8,42.8,42.62,42.66,41113.0,33.5044,33.5044,33.3635,33.3948,41113.0
2018-05-09 09:55:00,42.66,42.7,42.61,42.65,34523.0,33.3948,33.4261,33.3557,33.387,34523.0
2018-05-09 10:00:00,42.65,42.65,42.55,42.57,29493.0,33.387,33.387,33.3087,33.3244,29493.0
2018-05-09 10:05:00,42.56,42.57,42.37,42.38,46177.0,33.3165,33.3244,33.1678,33.1756,46177.0
2018-05-09 10:10:00,42.37,42.37,42.28,42.31,21854.0,33.1678,33.1678,33.0974,33.1208,21854.0
2018-05-09 10:15:00,42.31,42.35,42.23,42.25,25547.0,33.1208,33.1521,33.0582,33.0739,25547.0
2018-05-09 10:20:00,42.24,42.25,42.19,42.21,48490.0,33.066,33.0739,33.0269,33.0426,48490.0
2018-05-09 10:25:00,42.21,42.28,42.18,42.28,33729.0,33.0426,33.0974,33.0191,33.0974,33729.0
2018-05-09 10:30:00,42.28,42.3,42.23,42.27,29568.0,33.0974,33.113,33.0582,33.0895,29568.0
2018-05-09 10:35:00,42.28,42.32,42.24,42.25,32096.0,33.0974,33.1287,33.066,33.0739,32096.0
2018-05-09 10:40:00,42.24,42.32,42.24,42.31,44562.0,33.066,33.1287,33.066,33.1208,44562.0
2018-05-09 10:45:00,42.3,42.33,42.29,42.32,19803.0,33.113,33.1365,33.1052,33.1287,19803.0
2018-05-09 10:50:00,42.32,42.33,42.26,42.28,26480.0,33.1287,33.1365,33.0817,33.0974,26480.0
2018-05-09 10:55:00,42.28,42.34,42.28,42.32,33383.0,33.0974,33.1443,33.0974,33.1287,33383.0
2018-05-09 11:00:00,42.32,42.34,42.28,42.3,21901.0,33.1287,33.1443,33.0974,33.113,21901.0
2018-05-09 11:05:00,42.3,42.34,42.28,42.32,22961.0,33.113,33.1443,33.0974,33.1287,22961.0
2018-05-09 11:10:00,42.31,42.36,42.3,42.32,23096.0,33.1208,33.16,33.113,33.1287,23096.0
2018-05-09 11:15:00,42.33,42.4,42.3,42.37,27224.0,33.1365,33.1913,33.113,33.1678,27224.0
2018-05-09 11:20:00,42.37,42.42,42.37,42.41,19223.0,33.1678,33.2069,33.1678,33.1991,19223.0
2018-05-09 11:25:00,42.42,42.54,42.42,42.47,38377.0,33.2069,33.3009,33.2069,33.2461,38377.0
2018-05-09 11:30:00,42.48,42.52,42.42,42.42,24814.0,33.2539,33.2852,33.2069,33.2069,24814.0
2018-05-09 11:35:00,42.43,42.43,42.36,42.38,19724.0,33.2148,33.2148,33.16,33.1756,19724.0
2018-05-09 11:40:00,42.38,42.41,42.36,42.36,12615.0,33.1756,33.1991,33.16,33.16,12615.0
2018-05-09 11:45:00,42.37,42.39,42.34,42.37,20645.0,33.1678,33.1835,33.1443,33.1678,20645.0
2018-05-09 11:50:00,42.36,42.4,42.34,42.38,16214.0,33.16,33.1913,33.1443,33.1756,16214.0
2018-05-09 11:55:00,42.38,42.41,42.36,42.41,22339.0,33.1756,33.1991,33.16,33.1991,22339.0
2018-05-09 12:00:00,42.41,42.41,42.35,42.35,14248.0,33.1991,33.1991,33.1521,33.1521,14248.0
2018-05-09 12:05:00,42.36,42.39,42.33,42.34,19586.0,33.16,33.1835,33.1365,33.1443,19586.0
2018-05-09 12:10:00,42.34,42.37,42.32,42.36,16483.0,33.1443,33.1678,33.1287,33.16,16483.0
2018-05-09 12:15:00,42.36,42.4,42.35,42.36,23296.0,33.16,33.1913,33.1521,33.16,23296.0
2018-05-09 12:20:00,42.36,42.4,42.35,42.38,25071.0,33.16,33.1913,33.1521,33.1756,25071.0
2018-05-09 12:25:00,42.38,42.39,42.35,42.38,27707.0,33.1756,33.1835,33.1521,33.1756,27707.0
2018-05-09 12:30:00,42.37,42.46,42.37,42.43,22537.0,33.1678,33.2383,33.1678,33.2148,22537.0
2018-05-09 12:35:00,42.44,42.48,42.41,42.47,14327.0,33.2226,33.2539,33.1991,33.2461,14327.0
2018-05-09 12:40:00,42.47,42.52,42.46,42.52,17066.0,33.2461,33.2852,33.2383,33.2852,17066.0
2018-05-09 12:45:00,42.51,42.59,42.49,42.59,21233.0,33.2774,33.34,33.2617,33.34,21233.0
2018-05-09 12:50:00,42.58,42.61,42.56,42.6,19161.0,33.3322,33.3557,33.3165,33.3479,19161.0
2018-05-09 12:55:00,42.6,42.66,42.6,42.66,27411.0,33.3479,33.3948,33.3479,33.3948,27411.0
2018-05-09 13:00:00,42.66,42.7,42.62,42.64,33936.0,33.3948,33.4261,33.3635,33.3792,33936.0
2018-05-09 13:05:00,42.65,42.65,42.61,42.63,28473.0,33.387,33.387,33.3557,33.3713,28473.0
2018-05-09 13:10:00,42.63,42.64,42.6,42.61,29128.0,33.3713,33.3792,33.3479,33.3557,29128.0
2018-05-09 13:15:00,42.61,42.63,42.59,42.62,30721.0,33.3557,33.3713,33.34,33.3635,30721.0
2018-05-09 13:20:00,42.63,42.63,42.55,42.55,32714.0,33.3713,33.3713,33.3087,33.3087,32714.0
2018-05-09 13:25:00,42.55,42.57,42.51,42.56,23603.0,33.3087,33.3244,33.2774,33.3165,23603.0
2018-05-09 13:30:00,42.56,42.61,42.55,42.6,22659.0,33.3165,33.3557,33.3087,33.3479,22659.0
2018-05-09 13:35:00,42.59,42.6,42.57,42.59,16607.0,33.34,33.3479,33.3244,33.34,16607.0
2018-05-09 13:40:00,42.6,42.61,42.59,42.6,18441.0,33.3479,33.3557,33.34,33.3479,18441.0
2018-05-09 13:45:00,42.61,42.63,42.6,42.61,29231.0,33.3557,33.3713,33.3479,33.3557,29231.0
2018-05-09 13:50:00,42.61,42.63,42.58,42.6,41836.0,33.3557,33.3713,33.3322,33.3479,41836.0
2018-05-09 13:55:00,42.6,42.62,42.59,42.6,24320.0,33.3479,33.3635,33.34,33.3479,24320.0
2018-05-09 14:00:00,42.6,42.61,42.55,42.6,16917.0,33.3479,33.3557,33.3087,33.3479,16917.0
2018-05-09 14:05:00,42.6,42.63,42.59,42.6,25629.0,33.3479,33.3713,33.34,33.3479,25629.0
2018-05-09 14:10:00,42.61,42.65,42.6,42.63,12685.0,33.3557,33.387,33.3479,33.3713,12685.0
2018-05-09 14:15:00,42.63,42.64,42.6,42.61,40028.0,33.3713,33.3792,33.3479,33.3557,40028.0
2018-05-09 14:20:00,42.61,42.61,42.54,42.55,37118.0,33.3557,33.3557,33.3009,33.3087,37118.0
2018-05-09 14:25:00,42.56,42.59,42.54,42.57,19612.0,33.3165,33.34,33.3009,33.3244,19612.0
2018-05-09 14:30:00,42.58,42.59,42.54,42.57,22956.0,33.3322,33.34,33.3009,33.3244,22956.0
2018-05-09 14:35:00,42.57,42.57,42.51,42.52,19658.0,33.3244,33.3244,33.2774,33.2852,19658.0
2018-05-09 14:40:00,42.52,42.57,42.51,42.55,23546.0,33.2852,33.3244,33.2774,33.3087,23546.0
2018-05-09 14:45:00,42.54,42.57,42.53,42.54,18320.0,33.3009,33.3244,33.2931,33.3009,18320.0
2018-05-09 14:50:00,42.54,42.55,42.51,42.51,21955.0,33.3009,33.3087,33.2774,33.2774,21955.0
2018-05-09 14:55:00,42.51,42.52,42.47,42.48,50449.0,33.2774,33.2852,33.2461,33.2539,50449.0
2018-05-09 15:00:00,42.48,42.49,42.46,42.47,27109.0,33.2539,33.2617,33.2383,33.2461,27109.0
2018-05-09 15:05:00,42.47,42.5,42.47,42.49,19734.0,33.2461,33.2696,33.2461,33.2617,19734.0
2018-05-09 15:10:00,42.49,42.49,42.47,42.47,27089.0,33.2617,33.2617,33.2461,33.2461,27089.0
2018-05-09 15:15:00,42.47,42.48,42.43,42.45,24713.0,33.2461,33.2539,33.2148,33.2304,24713.0
2018-05-09 15:20:00,42.45,42.45,42.42,42.42,32471.0,33.2304,33.2304,33.2069,33.2069,32471.0
2018-05-09 15:25:00,42.42,42.43,42.4,42.42,26532.0,33.2069,33.2148,33.1913,33.2069,26532.0
2018-05-09 15:30:00,42.41,42.43,42.4,42.42,39288.0,33.1991,33.2148,33.1913,33.2069,39288.0
2018-05-09 15:35:00,42.43,42.44,42.4,42.4,24367.0,33.2148,33.2226,33.1913,33.1913,24367.0
2018-05-09 15:40:00,42.41,42.44,42.39,42.44,46522.0,33.1991,33.2226,33.1835,33.2226,46522.0
2018-05-09 15:45:00,42.44,42.48,42.44,42.48,61975.0,33.2226,33.2539,33.2226,33.2539,61975.0
2018-05-09 15:50:00,42.48,42.5,42.45,42.46,54613.0,33.2539,33.2696,33.2304,33.2383,54613.0
2018-05-09 15:55:00,42.46,42.5,42.45,42.5,162213.0,33.2383,33.2696,33.2304,33.2696,162213.0
2018-05-10 09:30:00,42.67,42.84,42.61,42.84,106693.0,33.4027,33.5357,33.3557,33.5357,106693.0
2018-05-10 09:35:00,42.84,42.88,42.73,42.84,38197.0,33.5357,33.567,33.4496,33.5357,38197.0
2018-05-10 09:40:00,42.84,42.88,42.67,42.7,28917.0,33.5357,33.567,33.4027,33.4261,28917.0
2018-05-10 09:45:00,42.69,42.73,42.67,42.71,42841.0,33.4183,33.4496,33.4027,33.434,42841.0
2018-05-10 09:50:00,42.73,42.73,42.64,42.72,46514.0,33.4496,33.4496,33.3792,33.4418,46514.0
2018-05-10 09:55:00,42.72,42.82,42.72,42.8,22242.0,33.4418,33.5201,33.4418,33.5044,22242.0
2018-05-10 10:00:00,42.81,42.85,42.71,42.73,34059.0,33.5122,33.5436,33.434,33.4496,34059.0
2018-05-10 10:05:00,42.73,42.77,42.72,42.74,17320.0,33.4496,33.4809,33.4418,33.4574,17320.0
2018-05-10 10:10:00,42.74,42.74,42.57,42.57,60458.0,33.4574,33.4574,33.3244,33.3244,60458.0
2018-05-10 10:15:00,42.57,42.57,42.51,42.54,39027.0,33.3244,33.3244,33.2774,33.3009,39027.0
2018-05-10 10:20:00,42.53,42.56,42.51,42.54,43600.0,33.2931,33.3165,33.2774,33.3009,43600.0
2018-05-10 10:25:00,42.55,42.58,42.52,42.54,51189.0,33.3087,33.3322,33.2852,33.3009,51189.0
2018-05-10 10:30:00,42.55,42.64,42.55,42.62,42909.0,33.3087,33.3792,33.3087,33.3635,42909.0
2018-05-10 10:35:00,42.62,42.71,42.6,42.65,24006.0,33.3635,33.434,33.3479,33.387,24006.0
2018-05-10 10:40:00,42.66,42.66,42.61,42.63,18534.0,33.3948,33.3948,33.3557,33.3713,18534.0
2018-05-10 10:45:00,42.63,42.63,42.57,42.58,19922.0,33.3713,33.3713,33.3244,33.3322,19922.0
2018-05-10 10:50:00,42.59,42.68,42.58,42.68,32349.0,33.34,33.4105,33.3322,33.4105,32349.0
2018-05-10 10:55:00,42.67,42.69,42.63,42.63,21332.0,33.4027,33.4183,33.3713,33.3713,21332.0
2018-05-10 11:00:00,42.64,42.68,42.59,42.61,39334.0,33.3792,33.4105,33.34,33.3557,39334.0
2018-05-10 11:05:00,42.61,42.72,42.59,42.71,30259.0,33.3557,33.4418,33.34,33.434,30259.0
2018-05-10 11:10:00,42.72,42.77,42.69,42.76,21243.0,33.4418,33.4809,33.4183,33.4731,21243.0
2018-05-10 11:15:00,42.76,42.88,42.75,42.87,60701.0,33.4731,33.567,33.4653,33.5592,60701.0
2018-05-10 11:20:00,42.88,42.89,42.79,42.84,37455.0,33.567,33.5749,33.4966,33.5357,37455.0
2018-05-10 11:25:00,42.85,42.85,42.79,42.8,19795.0,33.5436,33.5436,33.4966,33.5044,19795.0
2018-05-10 11:30:00,42.81,42.82,42.76,42.78,63276.0,33.5122,33.5201,33.4731,33.4888,63276.0
2018-05-10 11:35:00,42.77,42.78,42.7,42.7,48258.0,33.4809,33.4888,33.4261,33.4261,48258.0
2018-05-10 11:40:00,42.71,42.78,42.71,42.75,17476.0,33.434,33.4888,33.434,33.4653,17476.0
2018-05-10 11:45:00,42.75,42.78,42.74,42.77,54749.0,33.4653,33.4888,33.4574,33.4809,54749.0
2018-05-10 11:50:00,42.78,42.79,42.75,42.79,15727.0,33.4888,33.4966,33.4653,33.4966,15727.0
2018-05-10 11:55:00,42.8,42.92,42.79,42.88,30538.0,33.5044,33.5984,33.4966,33.567,30538.0
2018-05-10 12:00:00,42.88,42.9,42.84,42.85,24270.0,33.567,33.5827,33.5357,33.5436,24270.0
2018-05-10 12:05:00,42.84,42.86,42.81,42.86,24575.0,33.5357,33.5514,33.5122,33.5514,24575.0
2018-05-10 12:10:00,42.87,42.88,42.85,42.86,15546.0,33.5592,33.567,33.5436,33.5514,15546.0
2018-05-10 12:15:00,42.86,42.86,42.83,42.84,12042.0,33.5514,33.5514,33.5279,33.5357,12042.0
2018-05-10 12:20:00,42.83,42.84,42.79,42.82,26632.0,33.5279,33.5357,33.4966,33.5201,26632.0
2018-05-10 12:25:00,42.83,42.85,42.82,42.84,40894.0,33.5279,33.5436,33.5201,33.5357,40894.0
2018-05-10 12:30:00,42.84,42.85,42.82,42.84,27234.0,33.5357,33.5436,33.5201,33.5357,27234.0
2018-05-10 12:35:00,42.84,42.9,42.83,42.89,73513.0,33.5357,33.5827,33.5279,33.5749,73513.0
2018-05-10 12:40:00,42.89,42.9,42.85,42.86,23030.0,33.5749,33.5827,33.5436,33.5514,23030.0
2018-05-10 12:45:00,42.87,42.89,42.86,42.87,13780.0,33.5592,33.5749,33.5514,33.5592,13780.0
2018-05-10 12:50:00,42.88,42.88,42.85,42.88,20634.0,33.567,33.567,33.5436,33.567,20634.0
2018-05-10 12:55:00,42.89,42.91,42.87,42.87,37025.0,33.5749,33.5905,33.5592,33.5592,37025.0
2018-05-10 13:00:00,42.88,42.89,42.84,42.84,28425.0,33.567,33.5749,33.5357,33.5357,28425.0
2018-05-10 13:05:00,42.84,42.88,42.83,42.88,13795.0,33.5357,33.567,33.5279,33.567,13795.0
2018-05-10 13:10:00,42.88,42.88,42.82,42.83,29486.0,33.567,33.567,33.5201,33.5279,29486.0
2018-05-10 13:15:00,42.82,42.86,42.8,42.84,24638.0,33.5201,33.5514,33.5044,33.5357,24638.0
2018-05-10 13:20:00,42.85,42.88,42.83,42.87,22060.0,33.5436,33.567,33.5279,33.5592,22060.0
2018-05-10 13:25:00,42.88,42.88,42.8,42.81,26607.0,33.567,33.567,33.5044,33.5122,26607.0
2018-05-10 13:30:00,42.81,42.82,42.78,42.81,24230.0,33.5122,33.5201,33.4888,33.5122,24230.0
2018-05-10 13:35:00,42.8,42.81,42.79,42.8,23039.0,33.5044,33.5122,33.4966,33.5044,23039.0
2018-05-10 13:40:00,42.8,42.84,42.8,42.83,34448.0,33.5044,33.5357,33.5044,33.5279,34448.0
2018-05-10 13:45:00,42.83,42.85,42.8,42.84,37812.0,33.5279,33.5436,33.5044,33.5357,37812.0
2018-05-10 13:50:00,42.84,42.85,42.82,42.83,24366.0,33.5357,33.5436,33.5201,33.5279,24366.0
2018-05-10 13:55:00,42.83,42.84,42.81,42.84,40164.0,33.5279,33.5357,33.5122,33.5357,40164.0
2018-05-10 14:00:00,42.84,42.85,42.82,42.82,19362.0,33.5357,33.5436,33.5201,33.5201,19362.0
2018-05-10 14:05:00,42.83,42.83,42.8,42.82,34847.0,33.5279,33.5279,33.5044,33.5201,34847.0
2018-05-10 14:10:00,42.82,42.84,42.81,42.84,34132.0,33.5201,33.5357,33.5122,33.5357,34132.0
2018-05-10 14:15:00,42.83,42.89,42.82,42.87,32177.0,33.5279,33.5749,33.5201,33.5592,32177.0
2018-05-10 14:20:00,42.88,42.88,42.79,42.8,34022.0,33.567,33.567,33.4966,33.5044,34022.0
2018-05-10 14:25:00,42.8,42.81,42.78,42.79,25724.0,33.5044,33.5122,33.4888,33.4966,25724.0
2018-05-10 14:30:00,42.79,42.8,42.77,42.79,10802.0,33.4966,33.5044,33.4809,33.4966,10802.0
2018-05-10 14:35:00,42.79,42.81,42.75,42.77,23191.0,33.4966,33.5122,33.4653,33.4809,23191.0
2018-05-10 14:40:00,42.76,42.77,42.74,42.77,27211.0,33.4731,33.4809,33.4574,33.4809,27211.0
2018-05-10 14:45:00,42.77,42.77,42.73,42.76,45779.0,33.4809,33.4809,33.4496,33.4731,45779.0
2018-05-10 14:50:00,42.75,42.78,42.73,42.73,29017.0,33.4653,33.4888,33.4496,33.4496,29017.0
2018-05-10 14:55:00,42.73,42.76,42.72,42.75,24746.0,33.4496,33.4731,33.4418,33.4653,24746.0
2018-05-10 15:00:00,42.75,42.77,42.73,42.75,37512.0,33.4653,33.4809,33.4496,33.4653,37512.0
2018-05-10 15:05:00,42.74,42.75,42.73,42.74,23724.0,33.4574,33.4653,33.4496,33.4574,23724.0
2018-05-10 15:10:00,42.75,42.75,42.72,42.72,25353.0,33.4653,33.4653,33.4418,33.4418,25353.0
2018-05-10 15:15:00,42.72,42.73,42.66,42.66,72412.0,33.4418,33.4496,33.3948,33.3948,72412.0
2018-05-10 15:20:00,42.66,42.66,42.59,42.59,34652.0,33.3948,33.3948,33.34,33.34,34652.0
2018-05-10 15:25:00,42.59,42.61,42.58,42.59,54829.0,33.34,33.3557,33.3322,33.34,54829.0
2018-05-10 15:30:00,42.59,42.6,42.56,42.58,41990.0,33.34,33.3479,33.3165,33.3322,41990.0
2018-05-10 15:35:00,42.59,42.59,42.55,42.56,44292.0,33.34,33.34,33.3087,33.3165,44292.0
2018-05-10 15:40:00,42.56,42.59,42.55,42.58,47581.0,33.3165,33.34,33.3087,33.3322,47581.0
2018-05-10 15:45:00,42.59,42.61,42.57,42.61,60159.0,33.34,33.3557,33.3244,33.3557,60159.0
2018-05-10 15:50:00,42.6,42.64,42.55,42.55,88358.0,33.3479,33.3792,33.3087,33.3087,88358.0
2018-05-10 15:55:00,42.55,42.64,42.51,42.6,307127.0,33.3087,33.3792,33.2774,33.3479,307127.0
2018-05-11 09:30:00,42.73,42.87,42.68,42.8,75117.0,33.4496,33.5592,33.4105,33.5044,75117.0
2018-05-11 09:35:00,42.8,42.86,42.76,42.85,24782.0,33.5044,33.5514,33.4731,33.5436,24782.0
2018-05-11 09:40:00,42.86,42.93,42.83,42.87,46731.0,33.5514,33.6062,33.5279,33.5592,46731.0
2018-05-11 09:45:00,42.87,42.96,42.83,42.86,30014.0,33.5592,33.6297,33.5279,33.5514,30014.0
2018-05-11 09:50:00,42.86,42.86,42.73,42.78,37343.0,33.5514,33.5514,33.4496,33.4888,37343.0
2018-05-11 09:55:00,42.78,42.78,42.68,42.71,24205.0,33.4888,33.4888,33.4105,33.434,24205.0
2018-05-11 10:00:00,42.7,42.7,42.58,42.59,69228.0,33.4261,33.4261,33.3322,33.34,69228.0
2018-05-11 10:05:00,42.59,42.59,42.39,42.45,80354.0,33.34,33.34,33.1835,33.2304,80354.0
2018-05-11 10:10:00,42.46,42.6,42.44,42.59,27806.0,33.2383,33.3479,33.2226,33.34,27806.0
2018-05-11 10:15:00,42.58,42.58,42.47,42.49,53115.0,33.3322,33.3322,33.2461,33.2617,53115.0
2018-05-11 10:20:00,42.5,42.58,42.48,42.56,22354.0,33.2696,33.3322,33.2539,33.3165,22354.0
2018-05-11 10:25:00,42.56,42.57,42.49,42.57,23400.0,33.3165,33.3244,33.2617,33.3244,23400.0
2018-05-11 10:30:00,42.58,42.64,42.56,42.63,28166.0,33.3322,33.3792,33.3165,33.3713,28166.0
2018-05-11 10:35:00,42.64,42.68,42.63,42.67,21097.0,33.3792,33.4105,33.3713,33.4027,21097.0
2018-05-11 10:40:00,42.67,42.73,42.66,42.71,36176.0,33.4027,33.4496,33.3948,33.434,36176.0
2018-05-11 10:45:00,42.71,42.71,42.61,42.62,21075.0,33.434,33.434,33.3557,33.3635,21075.0
2018-05-11 10:50:00,42.61,42.61,42.52,42.52,31710.0,33.3557,33.3557,33.2852,33.2852,31710.0
2018-05-11 10:55:00,42.54,42.64,42.51,42.62,27790.0,33.3009,33.3792,33.2774,33.3635,27790.0
2018-05-11 11:00:00,42.62,42.63,42.57,42.6,19108.0,33.3635,33.3713,33.3244,33.3479,19108.0
2018-05-11 11:05:00,42.59,42.63,42.56,42.57,24918.0,33.34,33.3713,33.3165,33.3244,24918.0
2018-05-11 11:10:00,42.56,42.59,42.52,42.59,12304.0,33.3165,33.34,33.2852,33.34,12304.0
2018-05-11 11:15:00,42.59,42.62,42.57,42.6,17726.0,33.34,33.3635,33.3244,33.3479,17726.0
2018-05-11 11:20:00,42.6,42.64,42.58,42.58,15829.0,33.3479,33.3792,33.3322,33.3322,15829.0
2018-05-11 11:25:00,42.59,42.63,42.58,42.62,19651.0,33.34,33.3713,33.3322,33.3635,19651.0
2018-05-11 11:30:00,42.62,42.7,42.61,42.67,36301.0,33.3635,33.4261,33.3557,33.4027,36301.0
2018-05-11 11:35:00,42.67,42.72,42.65,42.68,28077.0,33.4027,33.4418,33.387,33.4105,28077.0
2018-05-11 11:40:00,42.68,42.7,42.66,42.68,20428.0,33.4105,33.4261,33.3948,33.4105,20428.0
2018-05-11 11:45:00,42.67,42.67,42.62,42.67,30272.0,33.4027,33.4027,33.3635,33.4027,30272.0
2018-05-11 11:50:00,42.68,42.69,42.64,42.66,18985.0,33.4105,33.4183,33.3792,33.3948,18985.0
2018-05-11 11:55:00,42.66,42.66,42.57,42.6,21238.0,33.3948,33.3948,33.3244,33.3479,21238.0
2018-05-11 12:00:00,42.6,42.63,42.59,42.62,12909.0,33.3479,33.3713,33.34,33.3635,12909.0
2018-05-11 12:05:00,42.63,42.66,42.62,42.64,16062.0,33.3713,33.3948,33.3635,33.3792,16062.0
2018-05-11 12:10:00,42.63,42.65,42.62,42.64,32273.0,33.3713,33.387,33.3635,33.3792,32273.0
2018-05-11 12:15:00,42.64,42.65,42.61,42.64,22739.0,33.3792,33.387,33.3557,33.3792,22739.0
2018-05-11 12:20:00,42.63,42.63,42.59,42.61,35349.0,33.3713,33.3713,33.34,33.3557,35349.0
2018-05-11 12:25:00,42.61,42.61,42.56,42.6,38651.0,33.3557,33.3557,33.3165,33.3479,38651.0
2018-05-11 12:30:00,42.59,42.61,42.58,42.59,21500.0,33.34,33.3557,33.3322,33.34,21500.0
2018-05-11 12:35:00,42.6,42.61,42.57,42.6,25040.0,33.3479,33.3557,33.3244,33.3479,25040.0
2018-05-11 12:40:00,42.6,42.61,42.56,42.56,15236.0,33.3479,33.3557,33.3165,33.3165,15236.0
2018-05-11 12:45:00,42.57,42.61,42.56,42.59,14275.0,33.3244,33.3557,33.3165,33.34,14275.0
2018-05-11 12:50:00,42.58,42.6,42.54,42.58,31395.0,33.3322,33.3479,33.3009,33.3322,31395.0
2018-05-11 12:55:00,42.56,42.57,42.54,42.55,15150.0,33.3165,33.3244,33.3009,33.3087,15150.0
2018-05-11 13:00:00,42.55,42.6,42.53,42.59,25495.0,33.3087,33.3479,33.2931,33.34,25495.0
2018-05-11 13:05:00,42.59,42.61,42.56,42.6,15174.0,33.34,33.3557,33.3165,33.3479,15174.0
2018-05-11 13:10:00,42.59,42.6,42.58,42.6,6043.0,33.34,33.3479,33.3322,33.3479,6043.0
2018-05-11 13:15:00,42.59,42.6,42.56,42.57,18852.0,33.34,33.3479,33.3165,33.3244,18852.0
2018-05-11 13:20:00,42.57,42.59,42.56,42.58,10924.0,33.3244,33.34,33.3165,33.3322,10924.0
2018-05-11 13:25:00,42.58,42.58,42.55,42.56,11659.0,33.3322,33.3322,33.3087,33.3165,11659.0
2018-05-11 13:30:00,42.55,42.57,42.54,42.54,12144.0,33.3087,33.3244,33.3009,33.3009,12144.0
2018-05-11 13:35:00,42.55,42.56,42.52,42.53,10298.0,33.3087,33.3165,33.2852,33.2931,10298.0
2018-05-11 13:40:00,42.53,42.53,42.5,42.52,16387.0,33.2931,33.2931,33.2696,33.2852,16387.0
2018-05-11 13:45:00,42.51,42.61,42.51,42.59,23797.0,33.2774,33.3557,33.2774,33.34,23797.0
2018-05-11 13:50:00,42.59,42.61,42.56,42.6,24423.0,33.34,33.3557,33.3165,33.3479,24423.0
2018-05-11 13:55:00,42.59,42.6,42.56,42.58,15972.0,33.34,33.3479,33.3165,33.3322,15972.0
2018-05-11 14:00:00,42.58,42.6,42.57,42.59,23068.0,33.3322,33.3479,33.3244,33.34,23068.0
2018-05-11 14:05:00,42.59,42.62,42.57,42.58,19502.0,33.34,33.3635,33.3244,33.3322,19502.0
2018-05-11 14:10:00,42.58,42.63,42.58,42.62,40434.0,33.3322,33.3713,33.3322,33.3635,40434.0
2018-05-11 14:15:00,42.62,42.64,42.59,42.61,28706.0,33.3635,33.3792,33.34,33.3557,28706.0
2018-05-11 14:20:00,42.61,42.63,42.59,42.62,21084.0,33.3557,33.3713,33.34,33.3635,21084.0
2018-05-11 14:25:00,42.62,42.64,42.61,42.64,24303.0,33.3635,33.3792,33.3557,33.3792,24303.0
2018-05-11 14:30:00,42.63,42.65,42.62,42.64,25880.0,33.3713,33.387,33.3635,33.3792,25880.0
2018-05-11 14:35:00,42.64,42.67,42.63,42.65,23188.0,33.3792,33.4027,33.3713,33.387,23188.0
2018-05-11 14:40:00,42.66,42.66,42.62,42.62,28394.0,33.3948,33.3948,33.3635,33.3635,28394.0
2018-05-11 14:45:00,42.62,42.64,42.61,42.63,19444.0,33.3635,33.3792,33.3557,33.3713,19444.0
2018-05-11 14:50:00,42.63,42.63,42.6,42.61,24532.0,33.3713,33.3713,33.3479,33.3557,24532.0
2018-05-11 14:55:00,42.62,42.63,42.6,42.62,52872.0,33.3635,33.3713,33.3479,33.3635,52872.0
2018-05-11 15:00:00,42.62,42.63,42.61,42.63,33155.0,33.3635,33.3713,33.3557,33.3713,33155.0
2018-05-11 15:05:00,42.62,42.63,42.59,42.61,42254.0,33.3635,33.3713,33.34,33.3557,42254.0
2018-05-11 15:10:00,42.6,42.62,42.6,42.61,35240.0,33.3479,33.3635,33.3479,33.3557,35240.0
2018-05-11 15:15:00,42.62,42.62,42.58,42.61,26591.0,33.3635,33.3635,33.3322,33.3557,26591.0
2018-05-11 15:20:00,42.6,42.61,42.56,42.59,35942.0,33.3479,33.3557,33.3165,33.34,35942.0
2018-05-11 15:25:00,42.59,42.63,42.58,42.63,36225.0,33.34,33.3713,33.3322,33.3713,36225.0
2018-05-11 15:30:00,42.62,42.66,42.6,42.64,19610.0,33.3635,33.3948,33.3479,33.3792,19610.0
2018-05-11 15:35:00,42.64,42.66,42.63,42.66,18642.0,33.3792,33.3948,33.3713,33.3948,18642.0
2018-05-11 15:40:00,42.65,42.67,42.63,42.66,46147.0,33.387,33.4027,33.3713,33.3948,46147.0
2018-05-11 15:45:00,42.66,42.66,42.59,42.59,58481.0,33.3948,33.3948,33.34,33.34,58481.0
2018-05-11 15:50:00,42.6,42.61,42.58,42.6,39224.0,33.3479,33.3557,33.3322,33.3479,39224.0
2018-05-11 15:55:00,42.6,42.67,42.59,42.65,215680.0,33.3479,33.4027,33.34,33.387,215680.0
2018-05-14 09:30:00,42.71,42.73,42.43,42.59,116786.0,33.434,33.4496,33.2148,33.34,116786.0
2018-05-14 09:35:00,42.58,42.58,42.45,42.53,62059.0,33.3322,33.3322,33.2304,33.2931,62059.0
2018-05-14 09:40:00,42.52,42.54,42.46,42.52,120764.0,33.2852,33.3009,33.2383,33.2852,120764.0
2018-05-14 09:45:00,42.52,42.65,42.51,42.63,34954.0,33.2852,33.387,33.2774,33.3713,34954.0
2018-05-14 09:50:00,42.63,42.68,42.61,42.66,44373.0,33.3713,33.4105,33.3557,33.3948,44373.0
2018-05-14 09:55:00,42.66,42.69,42.62,42.66,36733.0,33.3948,33.4183,33.3635,33.3948,36733.0
2018-05-14 10:00:00,42.66,42.66,42.56,42.57,46701.0,33.3948,33.3948,33.3165,33.3244,46701.0
2018-05-14 10:05:00,42.57,42.68,42.56,42.66,39293.0,33.3244,33.4105,33.3165,33.3948,39293.0
2018-05-14 10:10:00,42.66,42.74,42.65,42.73,29985.0,33.3948,33.4574,33.387,33.4496,29985.0
2018-05-14 10:15:00,42.73,42.75,42.66,42.7,28712.0,33.4496,33.4653,33.3948,33.4261,28712.0
2018-05-14 10:20:00,42.7,42.72,42.66,42.69,25202.0,33.4261,33.4418,33.3948,33.4183,25202.0
2018-05-14 10:25:00,42.69,42.7,42.64,42.66,42274.0,33.4183,33.4261,33.3792,33.3948,42274.0
2018-05-14 10:30:00,42.66,42.71,42.66,42.71,39585.0,33.3948,33.434,33.3948,33.434,39585.0
2018-05-14 10:35:00,42.71,42.71,42.67,42.7,46836.0,33.434,33.434,33.4027,33.4261,46836.0
2018-05-14 10:40:00,42.7,42.7,42.62,42.64,57165.0,33.4261,33.4261,33.3635,33.3792,57165.0
2018-05-14 10:45:00,42.63,42.67,42.63,42.65,45205.0,33.3713,33.4027,33.3713,33.387,45205.0
2018-05-14 10:50:00,42.64,42.65,42.62,42.65,33789.0,33.3792,33.387,33.3635,33.387,33789.0
2018-05-14 10:55:00,42.64,42.66,42.64,42.65,25151.0,33.3792,33.3948,33.3792,33.387,25151.0
2018-05-14 11:00:00,42.64,42.65,42.6,42.6,41228.0,33.3792,33.387,33.3479,33.3479,41228.0
2018-05-14 11:05:00,42.61,42.63,42.59,42.59,24495.0,33.3557,33.3713,33.34,33.34,24495.0
2018-05-14 11:10:00,42.59,42.67,42.59,42.66,42824.0,33.34,33.4027,33.34,33.3948,42824.0
2018-05-14 11:15:00,42.66,42.67,42.64,42.65,22228.0,33.3948,33.4027,33.3792,33.387,22228.0
2018-05-14 11:20:00,42.66,42.67,42.63,42.65,55690.0,33.3948,33.4027,33.3713,33.387,55690.0
2018-05-14 11:25:00,42.65,42.67,42.63,42.65,33840.0,33.387,33.4027,33.3713,33.387,33840.0
2018-05-14 11:30:00,42.65,42.67,42.64,42.66,18880.0,33.387,33.4027,33.3792,33.3948,18880.0
2018-05-14 11:35:00,42.65,42.65,42.61,42.62,19923.0,33.387,33.387,33.3557,33.3635,19923.0
2018-05-14 11:40:00,42.62,42.67,42.61,42.65,36396.0,33.3635,33.4027,33.3557,33.387,36396.0
2018-05-14 11:45:00,42.64,42.68,42.62,42.68,26910.0,33.3792,33.4105,33.3635,33.4105,26910.0
2018-05-14 11:50:00,42.67,42.68,42.64,42.66,26849.0,33.4027,33.4105,33.3792,33.3948,26849.0
2018-05-14 11:55:00,42.67,42.69,42.66,42.68,13448.0,33.4027,33.4183,33.3948,33.4105,13448.0
2018-05-14 12:00:00,42.69,42.73,42.67,42.7,27905.0,33.4183,33.4496,33.4027,33.4261,27905.0
2018-05-14 12:05:00,42.69,42.71,42.65,42.65,26667.0,33.4183,33.434,33.387,33.387,26667.0
2018-05-14 12:10:00,42.66,42.67,42.59,42.6,20932.0,33.3948,33.4027,33.34,33.3479,20932.0
2018-05-14 12:15:00,42.61,42.61,42.59,42.61,22488.0,33.3557,33.3557,33.34,33.3557,22488.0
2018-05-14 12:20:00,42.61,42.61,42.55,42.58,42143.0,33.3557,33.3557,33.3087,33.3322,42143.0
2018-05-14 12:25:00,42.58,42.6,42.57,42.59,25824.0,33.3322,33.3479,33.3244,33.34,25824.0
2018-05-14 12:30:00,42.59,42.62,42.56,42.57,18391.0,33.34,33.3635,33.3165,33.3244,18391.0
2018-05-14 12:35:00,42.56,42.59,42.54,42.54,25461.0,33.3165,33.34,33.3009,33.3009,25461.0
2018-05-14 12:40:00,42.55,42.57,42.54,42.56,18609.0,33.3087,33.3244,33.3009,33.3165,18609.0
2018-05-14 12:45:00,42.56,42.57,42.53,42.55,21648.0,33.3165,33.3244,33.2931,33.3087,21648.0
2018-05-14 12:50:00,42.55,42.55,42.51,42.51,24489.0,33.3087,33.3087,33.2774,33.2774,24489.0
2018-05-14 12:55:00,42.51,42.53,42.49,42.52,32909.0,33.2774,33.2931,33.2617,33.2852,32909.0
2018-05-14 13:00:00,42.53,42.56,42.52,42.56,23270.0,33.2931,33.3165,33.2852,33.3165,23270.0
2018-05-14 13:05:00,42.56,42.62,42.55,42.59,24578.0,33.3165,33.3635,33.3087,33.34,24578.0
2018-05-14 13:10:00,42.58,42.61,42.58,42.61,22601.0,33.3322,33.3557,33.3322,33.3557,22601.0
2018-05-14 13:15:00,42.61,42.68,42.6,42.65,43381.0,33.3557,33.4105,33.3479,33.387,43381.0
2018-05-14 13:20:00,42.65,42.65,42.6,42.61,17338.0,33.387,33.387,33.3479,33.3557,17338.0
2018-05-14 13:25:00,42.61,42.62,42.59,42.62,22797.0,33.3557,33.3635,33.34,33.3635,22797.0
2018-05-14 13:30:00,42.61,42.61,42.55,42.59,24403.0,33.3557,33.3557,33.3087,33.34,24403.0
2018-05-14 13:35:00,42.58,42.59,42.55,42.56,10703.0,33.3322,33.34,33.3087,33.3165,10703.0
2018-05-14 13:40:00,42.55,42.6,42.55,42.6,23426.0,33.3087,33.3479,33.3087,33.3479,23426.0
2018-05-14 13:45:00,42.59,42.6,42.58,42.59,13043.0,33.34,33.3479,33.3322,33.34,13043.0
2018-05-14 13:50:00,42.59,42.6,42.58,42.58,13956.0,33.34,33.3479,33.3322,33.3322,13956.0
2018-05-14 13:55:00,42.58,42.59,42.57,42.57,19887.0,33.3322,33.34,33.3244,33.3244,19887.0
2018-05-14 14:00:00,42.57,42.6,42.56,42.59,24312.0,33.3244,33.3479,33.3165,33.34,24312.0
2018-05-14 14:05:00,42.6,42.6,42.54,42.55,29130.0,33.3479,33.3479,33.3009,33.3087,29130.0
2018-05-14 14:10:00,42.55,42.57,42.54,42.57,36396.0,33.3087,33.3244,33.3009,33.3244,36396.0
2018-05-14 14:15:00,42.57,42.57,42.49,42.49,35520.0,33.3244,33.3244,33.2617,33.2617,35520.0
2018-05-14 14:20:00,42.49,42.5,42.45,42.49,41369.0,33.2617,33.2696,33.2304,33.2617,41369.0
2018-05-14 14:25:00,42.48,42.5,42.45,42.45,33450.0,33.2539,33.2696,33.2304,33.2304,33450.0
2018-05-14 14:30:00,42.46,42.47,42.44,42.44,39512.0,33.2383,33.2461,33.2226,33.2226,39512.0
2018-05-14 14:35:00,42.44,42.45,42.42,42.42,34401.0,33.2226,33.2304,33.2069,33.2069,34401.0
2018-05-14 14:40:00,42.43,42.47,42.42,42.45,33385.0,33.2148,33.2461,33.2069,33.2304,33385.0
2018-05-14 14:45:00,42.45,42.49,42.44,42.44,28481.0,33.2304,33.2617,33.2226,33.2226,28481.0
2018-05-14 14:50:00,42.45,42.5,42.44,42.48,34005.0,33.2304,33.2696,33.2226,33.2539,34005.0
2018-05-14 14:55:00,42.49,42.53,42.47,42.53,30027.0,33.2617,33.2931,33.2461,33.2931,30027.0
2018-05-14 15:00:00,42.53,42.54,42.51,42.53,28321.0,33.2931,33.3009,33.2774,33.2931,28321.0
2018-05-14 15:05:00,42.53,42.55,42.49,42.49,46768.0,33.2931,33.3087,33.2617,33.2617,46768.0
2018-05-14 15:10:00,42.48,42.51,42.48,42.49,39495.0,33.2539,33.2774,33.2539,33.2617,39495.0
2018-05-14 15:15:00,42.48,42.52,42.48,42.51,52693.0,33.2539,33.2852,33.2539,33.2774,52693.0
2018-05-14 15:20:00,42.51,42.54,42.48,42.51,38514.0,33.2774,33.3009,33.2539,33.2774,38514.0
2018-05-14 15:25:00,42.52,42.52,42.48,42.52,36490.0,33.2852,33.2852,33.2539,33.2852,36490.0
2018-05-14 15:30:00,42.52,42.52,42.48,42.51,37135.0,33.2852,33.2852,33.2539,33.2774,37135.0
2018-05-14 15:35:00,42.51,42.52,42.49,42.49,43612.0,33.2774,33.2852,33.2617,33.2617,43612.0
2018-05-14 15:40:00,42.5,42.52,42.47,42.47,60819.0,33.2696,33.2852,33.2461,33.2461,60819.0
2018-05-14 15:45:00,42.47,42.47,42.41,42.41,104693.0,33.2461,33.2461,33.1991,33.1991,104693.0
2018-05-14 15:50:00,42.41,42.47,42.41,42.45,86210.0,33.1991,33.2461,33.1991,33.2304,86210.0
2018-05-14 15:55:00,42.46,42.53,42.45,42.52,307248.0,33.2383,33.2931,33.2304,33.2852,307248.0
2018-05-15 09:30:00,42.44,42.44,42.29,42.33,92404.0,33.2226,33.2226,33.1052,33.1365,92404.0
2018-05-15 09:35:00,42.33,42.36,42.16,42.23,68326.0,33.1365,33.16,33.0034,33.0582,68326.0
2018-05-15 09:40:00,42.22,42.28,42.14,42.23,71849.0,33.0504,33.0974,32.9878,33.0582,71849.0
2018-05-15 09:45:00,42.22,42.29,42.17,42.25,53890.0,33.0504,33.1052,33.0112,33.0739,53890.0
2018-05-15 09:50:00,42.25,42.35,42.25,42.35,54236.0,33.0739,33.1521,33.0739,33.1521,54236.0
2018-05-15 09:55:00,42.35,42.5,42.35,42.48,102390.0,33.1521,33.2696,33.1521,33.2539,102390.0
2018-05-15 10:00:00,42.49,42.57,42.48,42.56,242848.0,33.2617,33.3244,33.2539,33.3165,242848.0
2018-05-15 10:05:00,42.55,42.62,42.52,42.59,83650.0,33.3087,33.3635,33.2852,33.34,83650.0
2018-05-15 10:10:00,42.6,42.62,42.52,42.59,51967.0,33.3479,33.3635,33.2852,33.34,51967.0
2018-05-15 10:15:00,42.59,42.59,42.52,42.57,65422.0,33.34,33.34,33.2852,33.3244,65422.0
2018-05-15 10:20:00,42.57,42.66,42.56,42.65,51025.0,33.3244,33.3948,33.3165,33.387,51025.0
2018-05-15 10:25:00,42.64,42.67,42.63,42.64,46350.0,33.3792,33.4027,33.3713,33.3792,46350.0
2018-05-15 10:30:00,42.64,42.8,42.64,42.74,36106.0,33.3792,33.5044,33.3792,33.4574,36106.0
2018-05-15 10:35:00,42.73,42.87,42.73,42.83,133737.0,33.4496,33.5592,33.4496,33.5279,133737.0
2018-05-15 10:40:00,42.83,42.93,42.79,42.89,77224.0,33.5279,33.6062,33.4966,33.5749,77224.0
2018-05-15 10:45:00,42.89,43.07,42.89,43.07,98879.0,33.5749,33.7158,33.5749,33.7158,98879.0
2018-05-15 10:50:00,43.06,43.07,42.98,42.98,82904.0,33.7079,33.7158,33.6453,33.6453,82904.0
2018-05-15 10:55:00,42.98,43.02,42.96,42.98,85242.0,33.6453,33.6766,33.6297,33.6453,85242.0
2018-05-15 11:00:00,42.98,43.0,42.86,42.89,43049.0,33.6453,33.661,33.5514,33.5749,43049.0
2018-05-15 11:05:00,42.88,42.89,42.81,42.89,28687.0,33.567,33.5749,33.5122,33.5749,28687.0
2018-05-15 11:10:00,42.88,42.9,42.82,42.87,39297.0,33.567,33.5827,33.5201,33.5592,39297.0
2018-05-15 11:15:00,42.87,42.95,42.85,42.88,52285.0,33.5592,33.6218,33.5436,33.567,52285.0
2018-05-15 11:20:00,42.88,42.89,42.85,42.89,31673.0,33.567,33.5749,33.5436,33.5749,31673.0
2018-05-15 11:25:00,42.88,42.89,42.83,42.88,45487.0,33.567,33.5749,33.5279,33.567,45487.0
2018-05-15 11:30:00,42.88,42.94,42.86,42.92,36906.0,33.567,33.614,33.5514,33.5984,36906.0
2018-05-15 11:35:00,42.92,42.95,42.88,42.88,42077.0,33.5984,33.6218,33.567,33.567,42077.0
2018-05-15 11:40:00,42.89,42.9,42.84,42.87,33972.0,33.5749,33.5827,33.5357,33.5592,33972.0
2018-05-15 11:45:00,42.86,42.87,42.82,42.85,20574.0,33.5514,33.5592,33.5201,33.5436,20574.0
2018-05-15 11:50:00,42.84,42.84,42.73,42.73,27840.0,33.5357,33.5357,33.4496,33.4496,27840.0
2018-05-15 11:55:00,42.73,42.75,42.63,42.64,31205.0,33.4496,33.4653,33.3713,33.3792,31205.0
2018-05-15 12:00:00,42.64,42.64,42.59,42.61,40928.0,33.3792,33.3792,33.34,33.3557,40928.0
2018-05-15 12:05:00,42.6,42.6,42.56,42.59,15859.0,33.3479,33.3479,33.3165,33.34,15859.0
2018-05-15 12:10:00,42.58,42.59,42.54,42.56,28227.0,33.3322,33.34,33.3009,33.3165,28227.0
2018-05-15 12:15:00,42.57,42.61,42.57,42.6,12115.0,33.3244,33.3557,33.3244,33.3479,12115.0
2018-05-15 12:20:00,42.59,42.62,42.58,42.61,16175.0,33.34,33.3635,33.3322,33.3557,16175.0
2018-05-15 12:25:00,42.6,42.62,42.59,42.61,23452.0,33.3479,33.3635,33.34,33.3557,23452.0
2018-05-15 12:30:00,42.59,42.62,42.59,42.6,24531.0,33.34,33.3635,33.34,33.3479,24531.0
2018-05-15 12:35:00,42.61,42.63,42.6,42.62,30818.0,33.3557,33.3713,33.3479,33.3635,30818.0
2018-05-15 12:40:00,42.62,42.63,42.57,42.58,92444.0,33.3635,33.3713,33.3244,33.3322,92444.0
2018-05-15 12:45:00,42.58,42.62,42.56,42.62,18472.0,33.3322,33.3635,33.3165,33.3635,18472.0
2018-05-15 12:50:00,42.61,42.62,42.58,42.59,11697.0,33.3557,33.3635,33.3322,33.34,11697.0
2018-05-15 12:55:00,42.6,42.63,42.59,42.61,32902.0,33.3479,33.3713,33.34,33.3557,32902.0
2018-05-15 13:00:00,42.6,42.61,42.54,42.54,16938.0,33.3479,33.3557,33.3009,33.3009,16938.0
2018-05-15 13:05:00,42.54,42.54,42.49,42.49,14129.0,33.3009,33.3009,33.2617,33.2617,14129.0
2018-05-15 13:10:00,42.49,42.49,42.46,42.48,19270.0,33.2617,33.2617,33.2383,33.2539,19270.0
2018-05-15 13:15:00,42.48,42.48,42.45,42.46,13475.0,33.2539,33.2539,33.2304,33.2383,13475.0
2018-05-15 13:20:00,42.46,42.47,42.41,42.42,17064.0,33.2383,33.2461,33.1991,33.2069,17064.0
2018-05-15 13:25:00,42.42,42.43,42.38,42.42,13084.0,33.2069,33.2148,33.1756,33.2069,13084.0
2018-05-15 13:30:00,42.42,42.43,42.39,42.43,25059.0,33.2069,33.2148,33.1835,33.2148,25059.0
2018-05-15 13:35:00,42.42,42.43,42.4,42.43,31358.0,33.2069,33.2148,33.1913,33.2148,31358.0
2018-05-15 13:40:00,42.42,42.44,42.41,42.44,52782.0,33.2069,33.2226,33.1991,33.2226,52782.0
2018-05-15 13:45:00,42.44,42.48,42.43,42.47,31661.0,33.2226,33.2539,33.2148,33.2461,31661.0
2018-05-15 13:50:00,42.48,42.48,42.44,42.46,16525.0,33.2539,33.2539,33.2226,33.2383,16525.0
2018-05-15 13:55:00,42.46,42.47,42.39,42.4,26853.0,33.2383,33.2461,33.1835,33.1913,26853.0
2018-05-15 14:00:00,42.4,42.42,42.37,42.38,24713.0,33.1913,33.2069,33.1678,33.1756,24713.0
2018-05-15 14:05:00,42.38,42.4,42.35,42.37,36875.0,33.1756,33.1913,33.1521,33.1678,36875.0
2018-05-15 14:10:00,42.37,42.42,42.37,42.42,27682.0,33.1678,33.2069,33.1678,33.2069,27682.0
2018-05-15 14:15:00,42.42,42.44,42.39,42.41,27963.0,33.2069,33.2226,33.1835,33.1991,27963.0
2018-05-15 14:20:00,42.41,42.41,42.33,42.33,25784.0,33.1991,33.1991,33.1365,33.1365,25784.0
2018-05-15 14:25:00,42.33,42.42,42.3,42.39,63342.0,33.1365,33.2069,33.113,33.1835,63342.0
2018-05-15 14:30:00,42.38,42.46,42.38,42.45,72780.0,33.1756,33.2383,33.1756,33.2304,72780.0
2018-05-15 14:35:00,42.46,42.48,42.44,42.47,50522.0,33.2383,33.2539,33.2226,33.2461,50522.0
2018-05-15 14:40:00,42.46,42.47,42.44,42.45,24045.0,33.2383,33.2461,33.2226,33.2304,24045.0
2018-05-15 14:45:00,42.44,42.46,42.41,42.42,28755.0,33.2226,33.2383,33.1991,33.2069,28755.0
2018-05-15 14:50:00,42.42,42.47,42.41,42.47,41934.0,33.2069,33.2461,33.1991,33.2461,41934.0
2018-05-15 14:55:00,42.47,42.48,42.44,42.45,28205.0,33.2461,33.2539,33.2226,33.2304,28205.0
2018-05-15 15:00:00,42.46,42.48,42.44,42.47,28027.0,33.2383,33.2539,33.2226,33.2461,28027.0
2018-05-15 15:05:00,42.46,42.47,42.42,42.42,18742.0,33.2383,33.2461,33.2069,33.2069,18742.0
2018-05-15 15:10:00,42.43,42.43,42.38,42.41,31079.0,33.2148,33.2148,33.1756,33.1991,31079.0
2018-05-15 15:15:00,42.41,42.43,42.38,42.39,38794.0,33.1991,33.2148,33.1756,33.1835,38794.0
2018-05-15 15:20:00,42.4,42.42,42.37,42.38,31616.0,33.1913,33.2069,33.1678,33.1756,31616.0
2018-05-15 15:25:00,42.37,42.39,42.34,42.37,24257.0,33.1678,33.1835,33.1443,33.1678,24257.0
2018-05-15 15:30:00,42.36,42.43,42.35,42.42,43919.0,33.16,33.2148,33.1521,33.2069,43919.0
2018-05-15 15:35:00,42.42,42.45,42.39,42.39,58239.0,33.2069,33.2304,33.1835,33.1835,58239.0
2018-05-15 15:40:00,42.4,42.4,42.37,42.4,51830.0,33.1913,33.1913,33.1678,33.1913,51830.0
2018-05-15 15:45:00,42.39,42.39,42.35,42.38,45961.0,33.1835,33.1835,33.1521,33.1756,45961.0
2018-05-15 15:50:00,42.38,42.45,42.37,42.44,99122.0,33.1756,33.2304,33.1678,33.2226,99122.0
2018-05-15 15:55:00,42.44,42.5,42.42,42.49,187554.0,33.2226,33.2696,33.2069,33.2617,187554.0
2018-05-16 09:30:00,42.71,42.88,42.63,42.64,115539.0,33.434,33.567,33.3713,33.3792,115539.0
2018-05-16 09:35:00,42.66,42.95,42.66,42.89,45873.0,33.3948,33.6218,33.3948,33.5749,45873.0
2018-05-16 09:40:00,42.89,42.95,42.73,42.77,101886.0,33.5749,33.6218,33.4496,33.4809,101886.0
2018-05-16 09:45:00,42.78,42.82,42.69,42.76,28065.0,33.4888,33.5201,33.4183,33.4731,28065.0
2018-05-16 09:50:00,42.76,42.76,42.65,42.69,33440.0,33.4731,33.4731,33.387,33.4183,33440.0
2018-05-16 09:55:00,42.7,42.74,42.66,42.7,20709.0,33.4261,33.4574,33.3948,33.4261,20709.0
2018-05-16 10:00:00,42.71,42.76,42.66,42.68,25035.0,33.434,33.4731,33.3948,33.4105,25035.0
2018-05-16 10:05:00,42.68,42.69,42.58,42.65,35640.0,33.4105,33.4183,33.3322,33.387,35640.0
2018-05-16 10:10:00,42.65,42.65,42.53,42.59,35265.0,33.387,33.387,33.2931,33.34,35265.0
2018-05-16 10:15:00,42.58,42.59,42.48,42.5,74174.0,33.3322,33.34,33.2539,33.2696,74174.0
2018-05-16 10:20:00,42.5,42.53,42.45,42.49,61836.0,33.2696,33.2931,33.2304,33.2617,61836.0
2018-05-16 10:25:00,42.49,42.51,42.45,42.48,16477.0,33.2617,33.2774,33.2304,33.2539,16477.0
2018-05-16 10:30:00,42.48,42.52,42.45,42.51,24785.0,33.2539,33.2852,33.2304,33.2774,24785.0
2018-05-16 10:35:00,42.51,42.59,42.49,42.52,40558.0,33.2774,33.34,33.2617,33.2852,40558.0
2018-05-16 10:40:00,42.52,42.53,42.5,42.52,26622.0,33.2852,33.2931,33.2696,33.2852,26622.0
2018-05-16 10:45:00,42.52,42.52,42.47,42.52,31312.0,33.2852,33.2852,33.2461,33.2852,31312.0
2018-05-16 10:50:00,42.52,42.57,42.5,42.56,23950.0,33.2852,33.3244,33.2696,33.3165,23950.0
2018-05-16 10:55:00,42.55,42.62,42.55,42.58,20285.0,33.3087,33.3635,33.3087,33.3322,20285.0
2018-05-16 11:00:00,42.58,42.6,42.53,42.59,26806.0,33.3322,33.3479,33.2931,33.34,26806.0
2018-05-16 11:05:00,42.58,42.61,42.57,42.61,25779.0,33.3322,33.3557,33.3244,33.3557,25779.0
2018-05-16 11:10:00,42.61,42.61,42.56,42.59,22104.0,33.3557,33.3557,33.3165,33.34,22104.0
2018-05-16 11:15:00,42.59,42.64,42.58,42.62,15788.0,33.34,33.3792,33.3322,33.3635,15788.0
2018-05-16 11:20:00,42.61,42.62,42.54,42.55,29517.0,33.3557,33.3635,33.3009,33.3087,29517.0
2018-05-16 11:25:00,42.55,42.59,42.53,42.58,15533.0,33.3087,33.34,33.2931,33.3322,15533.0
2018-05-16 11:30:00,42.59,42.59,42.52,42.54,17782.0,33.34,33.34,33.2852,33.3009,17782.0
2018-05-16 11:35:00,42.54,42.59,42.54,42.57,21666.0,33.3009,33.34,33.3009,33.3244,21666.0
2018-05-16 11:40:00,42.57,42.58,42.56,42.58,16422.0,33.3244,33.3322,33.3165,33.3322,16422.0
2018-05-16 11:45:00,42.57,42.61,42.56,42.61,17369.0,33.3244,33.3557,33.3165,33.3557,17369.0
2018-05-16 11:50:00,42.61,42.66,42.6,42.66,34299.0,33.3557,33.3948,33.3479,33.3948,34299.0
2018-05-16 11:55:00,42.66,42.71,42.64,42.71,37530.0,33.3948,33.434,33.3792,33.434,37530.0
2018-05-16 12:00:00,42.7,42.77,42.7,42.77,53634.0,33.4261,33.4809,33.4261,33.4809,53634.0
2018-05-16 12:05:00,42.77,42.8,42.73,42.74,27253.0,33.4809,33.5044,33.4496,33.4574,27253.0
2018-05-16 12:10:00,42.74,42.76,42.71,42.75,15753.0,33.4574,33.4731,33.434,33.4653,15753.0
2018-05-16 12:15:00,42.74,42.75,42.73,42.73,16074.0,33.4574,33.4653,33.4496,33.4496,16074.0
2018-05-16 12:20:00,42.74,42.8,42.73,42.8,27332.0,33.4574,33.5044,33.4496,33.5044,27332.0
2018-05-16 12:25:00,42.79,42.81,42.78,42.79,19689.0,33.4966,33.5122,33.4888,33.4966,19689.0
2018-05-16 12:30:00,42.79,42.83,42.78,42.8,20452.0,33.4966,33.5279,33.4888,33.5044,20452.0
2018-05-16 12:35:00,42.8,42.82,42.79,42.82,20081.0,33.5044,33.5201,33.4966,33.5201,20081.0
2018-05-16 12:40:00,42.82,42.82,42.76,42.79,18177.0,33.5201,33.5201,33.4731,33.4966,18177.0
2018-05-16 12:45:00,42.79,42.79,42.76,42.77,10813.0,33.4966,33.4966,33.4731,33.4809,10813.0
2018-05-16 12:50:00,42.76,42.78,42.73,42.73,14942.0,33.4731,33.4888,33.4496,33.4496,14942.0
2018-05-16 12:55:00,42.73,42.77,42.72,42.77,21693.0,33.4496,33.4809,33.4418,33.4809,21693.0
2018-05-16 13:00:00,42.77,42.8,42.76,42.78,22630.0,33.4809,33.5044,33.4731,33.4888,22630.0
2018-05-16 13:05:00,42.78,42.8,42.77,42.79,12865.0,33.4888,33.5044,33.4809,33.4966,12865.0
2018-05-16 13:10:00,42.79,42.8,42.78,42.79,13246.0,33.4966,33.5044,33.4888,33.4966,13246.0
2018-05-16 13:15:00,42.79,42.8,42.78,42.8,18435.0,33.4966,33.5044,33.4888,33.5044,18435.0
2018-05-16 13:20:00,42.8,42.81,42.76,42.77,27761.0,33.5044,33.5122,33.4731,33.4809,27761.0
2018-05-16 13:25:00,42.77,42.79,42.76,42.79,15917.0,33.4809,33.4966,33.4731,33.4966,15917.0
2018-05-16 13:30:00,42.79,42.8,42.78,42.78,16390.0,33.4966,33.5044,33.4888,33.4888,16390.0
2018-05-16 13:35:00,42.79,42.79,42.78,42.79,5083.0,33.4966,33.4966,33.4888,33.4966,5083.0
2018-05-16 13:40:00,42.79,42.84,42.78,42.8,31791.0,33.4966,33.5357,33.4888,33.5044,31791.0
2018-05-16 13:45:00,42.8,42.85,42.79,42.84,13610.0,33.5044,33.5436,33.4966,33.5357,13610.0
2018-05-16 13:50:00,42.84,42.86,42.83,42.86,22894.0,33.5357,33.5514,33.5279,33.5514,22894.0
2018-05-16 13:55:00,42.86,42.86,42.84,42.85,13873.0,33.5514,33.5514,33.5357,33.5436,13873.0
2018-05-16 14:00:00,42.86,42.89,42.83,42.83,21739.0,33.5514,33.5749,33.5279,33.5279,21739.0
2018-05-16 14:05:00,42.83,42.88,42.83,42.88,17618.0,33.5279,33.567,33.5279,33.567,17618.0
2018-05-16 14:10:00,42.87,42.88,42.85,42.87,17277.0,33.5592,33.567,33.5436,33.5592,17277.0
2018-05-16 14:15:00,42.88,42.9,42.87,42.87,18692.0,33.567,33.5827,33.5592,33.5592,18692.0
2018-05-16 14:20:00,42.88,42.92,42.86,42.92,19601.0,33.567,33.5984,33.5514,33.5984,19601.0
2018-05-16 14:25:00,42.92,42.94,42.91,42.93,19160.0,33.5984,33.614,33.5905,33.6062,19160.0
2018-05-16 14:30:00,42.94,42.97,42.92,42.96,37741.0,33.614,33.6375,33.5984,33.6297,37741.0
2018-05-16 14:35:00,42.95,42.98,42.95,42.98,25789.0,33.6218,33.6453,33.6218,33.6453,25789.0
2018-05-16 14:40:00,42.98,43.05,42.98,43.04,41264.0,33.6453,33.7001,33.6453,33.6923,41264.0
2018-05-16 14:45:00,43.04,43.04,43.01,43.02,20943.0,33.6923,33.6923,33.6688,33.6766,20943.0
2018-05-16 14:50:00,43.02,43.02,42.99,43.01,34714.0,33.6766,33.6766,33.6532,33.6688,34714.0
2018-05-16 14:55:00,43.01,43.03,43.0,43.03,14034.0,33.6688,33.6845,33.661,33.6845,14034.0
2018-05-16 15:00:00,43.02,43.03,42.97,42.98,27092.0,33.6766,33.6845,33.6375,33.6453,27092.0
2018-05-16 15:05:00,42.98,42.99,42.94,42.95,20500.0,33.6453,33.6532,33.614,33.6218,20500.0
2018-05-16 15:10:00,42.94,42.95,42.92,42.94,16095.0,33.614,33.6218,33.5984,33.614,16095.0
2018-05-16 15:15:00,42.93,42.97,42.91,42.96,51721.0,33.6062,33.6375,33.5905,33.6297,51721.0
2018-05-16 15:20:00,42.97,43.0,42.96,42.99,21429.0,33.6375,33.661,33.6297,33.6532,21429.0
2018-05-16 15:25:00,42.98,42.99,42.96,42.98,27685.0,33.6453,33.6532,33.6297,33.6453,27685.0
2018-05-16 15:30:00,42.98,43.01,42.96,43.0,46313.0,33.6453,33.6688,33.6297,33.661,46313.0
2018-05-16 15:35:00,43.0,43.03,42.98,43.02,36880.0,33.661,33.6845,33.6453,33.6766,36880.0
2018-05-16 15:40:00,43.02,43.04,43.0,43.02,40690.0,33.6766,33.6923,33.661,33.6766,40690.0
2018-05-16 15:45:00,43.02,43.04,42.97,42.98,68040.0,33.6766,33.6923,33.6375,33.6453,68040.0
2018-05-16 15:50:00,42.98,43.01,42.97,43.01,56890.0,33.6453,33.6688,33.6375,33.6688,56890.0
2018-05-16 15:55:00,43.01,43.05,43.0,43.04,245068.0,33.6688,33.7001,33.661,33.6923,245068.0
2018-05-17 09:30:00,42.91,43.15,42.87,42.94,179002.0,33.5905,33.7784,33.5592,33.614,179002.0
2018-05-17 09:35:00,42.94,43.06,42.85,42.87,46319.0,33.614,33.7079,33.5436,33.5592,46319.0
2018-05-17 09:40:00,42.87,42.91,42.78,42.91,28527.0,33.5592,33.5905,33.4888,33.5905,28527.0
2018-05-17 09:45:00,42.9,42.97,42.85,42.93,28612.0,33.5827,33.6375,33.5436,33.6062,28612.0
2018-05-17 09:50:00,42.94,43.01,42.87,42.88,31324.0,33.614,33.6688,33.5592,33.567,31324.0
2018-05-17 09:55:00,42.87,42.9,42.83,42.87,25623.0,33.5592,33.5827,33.5279,33.5592,25623.0
2018-05-17 10:00:00,42.87,42.9,42.79,42.82,30316.0,33.5592,33.5827,33.4966,33.5201,30316.0
2018-05-17 10:05:00,42.83,42.84,42.76,42.77,50754.0,33.5279,33.5357,33.4731,33.4809,50754.0
2018-05-17 10:10:00,42.78,42.87,42.78,42.84,25143.0,33.4888,33.5592,33.4888,33.5357,25143.0
2018-05-17 10:15:00,42.84,42.84,42.79,42.84,25365.0,33.5357,33.5357,33.4966,33.5357,25365.0
2018-05-17 10:20:00,42.83,42.89,42.81,42.87,25824.0,33.5279,33.5749,33.5122,33.5592,25824.0
2018-05-17 10:25:00,42.87,42.89,42.8,42.81,27528.0,33.5592,33.5749,33.5044,33.5122,27528.0
2018-05-17 10:30:00,42.82,42.85,42.8,42.84,25572.0,33.5201,33.5436,33.5044,33.5357,25572.0
2018-05-17 10:35:00,42.83,42.87,42.8,42.85,14851.0,33.5279,33.5592,33.5044,33.5436,14851.0
2018-05-17 10:40:00,42.85,42.9,42.84,42.89,20911.0,33.5436,33.5827,33.5357,33.5749,20911.0
2018-05-17 10:45:00,42.89,42.9,42.87,42.88,17012.0,33.5749,33.5827,33.5592,33.567,17012.0
2018-05-17 10:50:00,42.89,42.99,42.89,42.97,20632.0,33.5749,33.6532,33.5749,33.6375,20632.0
2018-05-17 10:55:00,42.97,43.03,42.97,43.02,24167.0,33.6375,33.6845,33.6375,33.6766,24167.0
2018-05-17 11:00:00,43.03,43.03,42.93,42.96,25944.0,33.6845,33.6845,33.6062,33.6297,25944.0
2018-05-17 11:05:00,42.95,42.96,42.86,42.89,18247.0,33.6218,33.6297,33.5514,33.5749,18247.0
2018-05-17 11:10:00,42.89,42.93,42.87,42.92,28138.0,33.5749,33.6062,33.5592,33.5984,28138.0
2018-05-17 11:15:00,42.92,42.93,42.91,42.93,13238.0,33.5984,33.6062,33.5905,33.6062,13238.0
2018-05-17 11:20:00,42.92,42.92,42.88,42.9,22136.0,33.5984,33.5984,33.567,33.5827,22136.0
2018-05-17 11:25:00,42.91,42.93,42.88,42.93,21594.0,33.5905,33.6062,33.567,33.6062,21594.0
2018-05-17 11:30:00,42.93,42.93,42.86,42.86,27125.0,33.6062,33.6062,33.5514,33.5514,27125.0
2018-05-17 11:35:00,42.87,42.87,42.81,42.82,15761.0,33.5592,33.5592,33.5122,33.5201,15761.0
2018-05-17 11:40:00,42.82,42.83,42.78,42.79,29308.0,33.5201,33.5279,33.4888,33.4966,29308.0
2018-05-17 11:45:00,42.78,42.94,42.78,42.94,28824.0,33.4888,33.614,33.4888,33.614,28824.0
2018-05-17 11:50:00,42.93,42.93,42.85,42.87,19470.0,33.6062,33.6062,33.5436,33.5592,19470.0
2018-05-17 11:55:00,42.88,42.89,42.84,42.84,21399.0,33.567,33.5749,33.5357,33.5357,21399.0
2018-05-17 12:00:00,42.84,42.87,42.84,42.87,13951.0,33.5357,33.5592,33.5357,33.5592,13951.0
2018-05-17 12:05:00,42.87,42.87,42.82,42.86,28210.0,33.5592,33.5592,33.5201,33.5514,28210.0
2018-05-17 12:10:00,42.86,42.89,42.85,42.87,47667.0,33.5514,33.5749,33.5436,33.5592,47667.0
2018-05-17 12:15:00,42.87,42.87,42.83,42.84,20655.0,33.5592,33.5592,33.5279,33.5357,20655.0
2018-05-17 12:20:00,42.84,42.87,42.83,42.86,32447.0,33.5357,33.5592,33.5279,33.5514,32447.0
2018-05-17 12:25:00,42.85,42.85,42.83,42.84,55856.0,33.5436,33.5436,33.5279,33.5357,55856.0
2018-05-17 12:30:00,42.84,42.94,42.84,42.91,32348.0,33.5357,33.614,33.5357,33.5905,32348.0
2018-05-17 12:35:00,42.92,42.96,42.89,42.91,34241.0,33.5984,33.6297,33.5749,33.5905,34241.0
2018-05-17 12:40:00,42.91,42.94,42.9,42.92,34391.0,33.5905,33.614,33.5827,33.5984,34391.0
2018-05-17 12:45:00,42.91,42.93,42.9,42.93,18091.0,33.5905,33.6062,33.5827,33.6062,18091.0
2018-05-17 12:50:00,42.93,42.93,42.9,42.91,16045.0,33.6062,33.6062,33.5827,33.5905,16045.0
2018-05-17 12:55:00,42.92,42.97,42.91,42.94,43179.0,33.5984,33.6375,33.5905,33.614,43179.0
2018-05-17 13:00:00,42.94,42.94,42.89,42.91,28911.0,33.614,33.614,33.5749,33.5905,28911.0
2018-05-17 13:05:00,42.91,42.91,42.87,42.88,25675.0,33.5905,33.5905,33.5592,33.567,25675.0
2018-05-17 13:10:00,42.88,42.88,42.8,42.81,54557.0,33.567,33.567,33.5044,33.5122,54557.0
2018-05-17 13:15:00,42.82,42.83,42.79,42.79,27741.0,33.5201,33.5279,33.4966,33.4966,27741.0
2018-05-17 13:20:00,42.8,42.83,42.79,42.82,23910.0,33.5044,33.5279,33.4966,33.5201,23910.0
2018-05-17 13:25:00,42.82,42.82,42.8,42.82,15996.0,33.5201,33.5201,33.5044,33.5201,15996.0
2018-05-17 13:30:00,42.83,42.85,42.8,42.8,18914.0,33.5279,33.5436,33.5044,33.5044,18914.0
2018-05-17 13:35:00,42.8,42.82,42.79,42.8,20936.0,33.5044,33.5201,33.4966,33.5044,20936.0
2018-05-17 13:40:00,42.81,42.81,42.73,42.73,47118.0,33.5122,33.5122,33.4496,33.4496,47118.0
2018-05-17 13:45:00,42.73,42.75,42.72,42.74,26576.0,33.4496,33.4653,33.4418,33.4574,26576.0
2018-05-17 13:50:00,42.75,42.75,42.7,42.7,33157.0,33.4653,33.4653,33.4261,33.4261,33157.0
2018-05-17 13:55:00,42.7,42.71,42.57,42.58,83752.0,33.4261,33.434,33.3244,33.3322,83752.0
2018-05-17 14:00:00,42.58,42.65,42.57,42.6,63822.0,33.3322,33.387,33.3244,33.3479,63822.0
2018-05-17 14:05:00,42.61,42.64,42.59,42.63,22792.0,33.3557,33.3792,33.34,33.3713,22792.0
2018-05-17 14:10:00,42.63,42.66,42.62,42.63,17504.0,33.3713,33.3948,33.3635,33.3713,17504.0
2018-05-17 14:15:00,42.64,42.71,42.63,42.71,30465.0,33.3792,33.434,33.3713,33.434,30465.0
2018-05-17 14:20:00,42.72,42.76,42.71,42.71,33723.0,33.4418,33.4731,33.434,33.434,33723.0
2018-05-17 14:25:00,42.71,42.73,42.7,42.71,23975.0,33.434,33.4496,33.4261,33.434,23975.0
2018-05-17 14:30:00,42.71,42.72,42.69,42.7,28426.0,33.434,33.4418,33.4183,33.4261,28426.0
2018-05-17 14:35:00,42.7,42.7,42.62,42.62,37434.0,33.4261,33.4261,33.3635,33.3635,37434.0
2018-05-17 14:40:00,42.62,42.67,42.61,42.67,33087.0,33.3635,33.4027,33.3557,33.4027,33087.0
2018-05-17 14:45:00,42.68,42.7,42.65,42.66,21134.0,33.4105,33.4261,33.387,33.3948,21134.0
2018-05-17 14:50:00,42.66,42.7,42.65,42.69,17928.0,33.3948,33.4261,33.387,33.4183,17928.0
2018-05-17 14:55:00,42.68,42.69,42.64,42.65,20488.0,33.4105,33.4183,33.3792,33.387,20488.0
2018-05-17 15:00:00,42.65,42.67,42.64,42.67,20317.0,33.387,33.4027,33.3792,33.4027,20317.0
2018-05-17 15:05:00,42.67,42.67,42.65,42.66,17916.0,33.4027,33.4027,33.387,33.3948,17916.0
2018-05-17 15:10:00,42.66,42.68,42.65,42.68,29188.0,33.3948,33.4105,33.387,33.4105,29188.0
2018-05-17 15:15:00,42.68,42.68,42.64,42.65,36395.0,33.4105,33.4105,33.3792,33.387,36395.0
2018-05-17 15:20:00,42.66,42.67,42.62,42.64,55160.0,33.3948,33.4027,33.3635,33.3792,55160.0
2018-05-17 15:25:00,42.65,42.65,42.61,42.61,29728.0,33.387,33.387,33.3557,33.3557,29728.0
2018-05-17 15:30:00,42.62,42.63,42.6,42.62,46695.0,33.3635,33.3713,33.3479,33.3635,46695.0
2018-05-17 15:35:00,42.62,42.62,42.6,42.6,38116.0,33.3635,33.3635,33.3479,33.3479,38116.0
2018-05-17 15:40:00,42.61,42.66,42.59,42.65,77759.0,33.3557,33.3948,33.34,33.387,77759.0
2018-05-17 15:45:00,42.65,42.73,42.65,42.73,74921.0,33.387,33.4496,33.387,33.4496,74921.0
2018-05-17 15:50:00,42.73,42.76,42.71,42.76,131606.0,33.4496,33.4731,33.434,33.4731,131606.0
2018-05-17 15:55:00,42.76,42.81,42.75,42.79,225517.0,33.4731,33.5122,33.4653,33.4966,225517.0
2018-05-18 09:30:00,42.18,42.2,41.75,41.86,577010.0,33.0191,33.0347,32.6825,32.7686,577010.0
2018-05-18 09:35:00,41.87,41.89,41.63,41.64,181085.0,32.7764,32.7921,32.5885,32.5964,181085.0
2018-05-18 09:40:00,41.66,41.69,41.4,41.61,312682.0,32.612,32.6355,32.4085,32.5729,312682.0
2018-05-18 09:45:00,41.61,41.66,41.41,41.48,284183.0,32.5729,32.612,32.4163,32.4711,284183.0
2018-05-18 09:50:00,41.47,41.49,41.26,41.27,216408.0,32.4633,32.4789,32.2989,32.3067,216408.0
2018-05-18 09:55:00,41.27,41.28,41.06,41.17,212406.0,32.3067,32.3145,32.1423,32.2284,212406.0
2018-05-18 10:00:00,41.16,41.36,41.14,41.29,160050.0,32.2206,32.3772,32.2049,32.3224,160050.0
2018-05-18 10:05:00,41.28,41.37,41.2,41.22,155850.0,32.3145,32.385,32.2519,32.2676,155850.0
2018-05-18 10:10:00,41.22,41.24,41.17,41.23,150802.0,32.2676,32.2832,32.2284,32.2754,150802.0
2018-05-18 10:15:00,41.23,41.36,41.22,41.31,165637.0,32.2754,32.3772,32.2676,32.338,165637.0
2018-05-18 10:20:00,41.32,41.47,41.28,41.44,114965.0,32.3459,32.4633,32.3145,32.4398,114965.0
2018-05-18 10:25:00,41.44,41.44,41.32,41.37,219232.0,32.4398,32.4398,32.3459,32.385,219232.0
2018-05-18 10:30:00,41.37,41.43,41.33,41.36,128104.0,32.385,32.432,32.3537,32.3772,128104.0
2018-05-18 10:35:00,41.36,41.38,41.29,41.35,57850.0,32.3772,32.3928,32.3224,32.3693,57850.0
2018-05-18 10:40:00,41.35,41.39,41.31,41.38,163602.0,32.3693,32.4006,32.338,32.3928,163602.0
2018-05-18 10:45:00,41.38,41.47,41.37,41.43,71839.0,32.3928,32.4633,32.385,32.432,71839.0
2018-05-18 10:50:00,41.44,41.47,41.38,41.44,38430.0,32.4398,32.4633,32.3928,32.4398,38430.0
2018-05-18 10:55:00,41.45,41.56,41.43,41.55,60971.0,32.4476,32.5337,32.432,32.5259,60971.0
2018-05-18 11:00:00,41.55,41.65,41.53,41.64,61338.0,32.5259,32.6042,32.5102,32.5964,61338.0
2018-05-18 11:05:00,41.65,41.69,41.61,41.64,47654.0,32.6042,32.6355,32.5729,32.5964,47654.0
2018-05-18 11:10:00,41.65,41.67,41.54,41.56,44487.0,32.6042,32.6198,32.5181,32.5337,44487.0
2018-05-18 11:15:00,41.55,41.62,41.54,41.62,40186.0,32.5259,32.5807,32.5181,32.5807,40186.0
2018-05-18 11:20:00,41.61,41.62,41.51,41.52,43448.0,32.5729,32.5807,32.4946,32.5024,43448.0
2018-05-18 11:25:00,41.52,41.56,41.51,41.54,46047.0,32.5024,32.5337,32.4946,32.5181,46047.0
2018-05-18 11:30:00,41.54,41.57,41.5,41.51,52992.0,32.5181,32.5416,32.4868,32.4946,52992.0
2018-05-18 11:35:00,41.51,41.57,41.5,41.55,50599.0,32.4946,32.5416,32.4868,32.5259,50599.0
2018-05-18 11:40:00,41.55,41.59,41.52,41.59,40448.0,32.5259,32.5572,32.5024,32.5572,40448.0
2018-05-18 11:45:00,41.59,41.61,41.57,41.59,34524.0,32.5572,32.5729,32.5416,32.5572,34524.0
2018-05-18 11:50:00,41.58,41.59,41.56,41.57,27113.0,32.5494,32.5572,32.5337,32.5416,27113.0
2018-05-18 11:55:00,41.57,41.58,41.55,41.57,35518.0,32.5416,32.5494,32.5259,32.5416,35518.0
2018-05-18 12:00:00,41.56,41.57,41.47,41.49,75813.0,32.5337,32.5416,32.4633,32.4789,75813.0
2018-05-18 12:05:00,41.49,41.51,41.47,41.48,36629.0,32.4789,32.4946,32.4633,32.4711,36629.0
2018-05-18 12:10:00,41.48,41.55,41.48,41.55,36905.0,32.4711,32.5259,32.4711,32.5259,36905.0
2018-05-18 12:15:00,41.55,41.6,41.54,41.56,25531.0,32.5259,32.565,32.5181,32.5337,25531.0
2018-05-18 12:20:00,41.55,41.56,41.51,41.52,28721.0,32.5259,32.5337,32.4946,32.5024,28721.0
2018-05-18 12:25:00,41.52,41.55,41.5,41.52,28523.0,32.5024,32.5259,32.4868,32.5024,28523.0
2018-05-18 12:30:00,41.53,41.58,41.51,41.58,38295.0,32.5102,32.5494,32.4946,32.5494,38295.0
2018-05-18 12:35:00,41.58,41.61,41.56,41.59,39502.0,32.5494,32.5729,32.5337,32.5572,39502.0
2018-05-18 12:40:00,41.59,41.61,41.55,41.55,32218.0,32.5572,32.5729,32.5259,32.5259,32218.0
2018-05-18 12:45:00,41.56,41.6,41.56,41.59,35479.0,32.5337,32.565,32.5337,32.5572,35479.0
2018-05-18 12:50:00,41.59,41.6,41.54,41.56,35786.0,32.5572,32.565,32.5181,32.5337,35786.0
2018-05-18 12:55:00,41.56,41.63,41.55,41.61,32496.0,32.5337,32.5885,32.5259,32.5729,32496.0
2018-05-18 13:00:00,41.61,41.61,41.55,41.61,27958.0,32.5729,32.5729,32.5259,32.5729,27958.0
2018-05-18 13:05:00,41.6,41.62,41.57,41.57,25215.0,32.565,32.5807,32.5416,32.5416,25215.0
2018-05-18 13:10:00,41.57,41.6,41.56,41.6,38892.0,32.5416,32.565,32.5337,32.565,38892.0
2018-05-18 13:15:00,41.61,41.64,41.58,41.59,27753.0,32.5729,32.5964,32.5494,32.5572,27753.0
2018-05-18 13:20:00,41.59,41.61,41.58,41.59,25464.0,32.5572,32.5729,32.5494,32.5572,25464.0
2018-05-18 13:25:00,41.58,41.59,41.54,41.55,22932.0,32.5494,32.5572,32.5181,32.5259,22932.0
2018-05-18 13:30:00,41.55,41.57,41.52,41.54,59273.0,32.5259,32.5416,32.5024,32.5181,59273.0
2018-05-18 13:35:00,41.55,41.58,41.54,41.56,36661.0,32.5259,32.5494,32.5181,32.5337,36661.0
2018-05-18 13:40:00,41.57,41.61,41.56,41.57,23874.0,32.5416,32.5729,32.5337,32.5416,23874.0
2018-05-18 13:45:00,41.57,41.62,41.56,41.62,33981.0,32.5416,32.5807,32.5337,32.5807,33981.0
2018-05-18 13:50:00,41.62,41.63,41.57,41.59,37679.0,32.5807,32.5885,32.5416,32.5572,37679.0
2018-05-18 13:55:00,41.59,41.59,41.54,41.56,30870.0,32.5572,32.5572,32.5181,32.5337,30870.0
2018-05-18 14:00:00,41.55,41.57,41.52,41.52,51199.0,32.5259,32.5416,32.5024,32.5024,51199.0
2018-05-18 14:05:00,41.52,41.53,41.5,41.51,78262.0,32.5024,32.5102,32.4868,32.4946,78262.0
2018-05-18 14:10:00,41.51,41.57,41.5,41.57,30227.0,32.4946,32.5416,32.4868,32.5416,30227.0
2018-05-18 14:15:00,41.57,41.63,41.55,41.62,36029.0,32.5416,32.5885,32.5259,32.5807,36029.0
2018-05-18 14:20:00,41.62,41.64,41.59,41.64,25552.0,32.5807,32.5964,32.5572,32.5964,25552.0
2018-05-18 14:25:00,41.63,41.67,41.62,41.66,40115.0,32.5885,32.6198,32.5807,32.612,40115.0
2018-05-18 14:30:00,41.67,41.69,41.65,41.68,34922.0,32.6198,32.6355,32.6042,32.6277,34922.0
2018-05-18 14:35:00,41.68,41.7,41.66,41.69,39052.0,32.6277,32.6433,32.612,32.6355,39052.0
2018-05-18 14:40:00,41.69,41.72,41.68,41.7,34208.0,32.6355,32.659,32.6277,32.6433,34208.0
2018-05-18 14:45:00,41.7,41.72,41.68,41.71,75130.0,32.6433,32.659,32.6277,32.6511,75130.0
2018-05-18 14:50:00,41.7,41.75,41.69,41.72,48721.0,32.6433,32.6825,32.6355,32.659,48721.0
2018-05-18 14:55:00,41.72,41.72,41.69,41.72,36635.0,32.659,32.659,32.6355,32.659,36635.0
2018-05-18 15:00:00,41.71,41.72,41.68,41.69,33898.0,32.6511,32.659,32.6277,32.6355,33898.0
2018-05-18 15:05:00,41.68,41.7,41.67,41.7,24181.0,32.6277,32.6433,32.6198,32.6433,24181.0
2018-05-18 15:10:00,41.7,41.75,41.69,41.74,98596.0,32.6433,32.6825,32.6355,32.6746,98596.0
2018-05-18 15:15:00,41.75,41.75,41.74,41.75,19504.0,32.6825,32.6825,32.6746,32.6825,19504.0
2018-05-18 15:20:00,41.75,41.78,41.74,41.78,38096.0,32.6825,32.7059,32.6746,32.7059,38096.0
2018-05-18 15:25:00,41.77,41.8,41.77,41.79,62457.0,32.6981,32.7216,32.6981,32.7138,62457.0
2018-05-18 15:30:00,41.8,41.88,41.79,41.88,95529.0,32.7216,32.7842,32.7138,32.7842,95529.0
2018-05-18 15:35:00,41.88,41.88,41.81,41.82,113659.0,32.7842,32.7842,32.7294,32.7373,113659.0
2018-05-18 15:40:00,41.81,41.82,41.77,41.78,101934.0,32.7294,32.7373,32.6981,32.7059,101934.0
2018-05-18 15:45:00,41.78,41.79,41.75,41.77,141301.0,32.7059,32.7138,32.6825,32.6981,141301.0
2018-05-18 15:50:00,41.77,41.78,41.71,41.72,160340.0,32.6981,32.7059,32.6511,32.659,160340.0
2018-05-18 15:55:00,41.72,41.83,41.71,41.82,379965.0,32.659,32.7451,32.6511,32.7373,379965.0
2018-05-21 09:30:00,41.93,41.99,41.64,41.71,205864.0,32.8234,32.8703,32.5964,32.6511,205864.0
2018-05-21 09:35:00,41.69,41.72,41.53,41.55,64332.0,32.6355,32.659,32.5102,32.5259,64332.0
2018-05-21 09:40:00,41.56,41.63,41.45,41.58,96462.0,32.5337,32.5885,32.4476,32.5494,96462.0
2018-05-21 09:45:00,41.57,41.65,41.54,41.65,82421.0,32.5416,32.6042,32.5181,32.6042,82421.0
2018-05-21 09:50:00,41.65,41.74,41.62,41.7,68867.0,32.6042,32.6746,32.5807,32.6433,68867.0
2018-05-21 09:55:00,41.69,41.86,41.69,41.83,98723.0,32.6355,32.7686,32.6355,32.7451,98723.0
2018-05-21 10:00:00,41.84,42.02,41.82,41.98,114452.0,32.7529,32.8938,32.7373,32.8625,114452.0
2018-05-21 10:05:00,41.98,42.13,41.96,42.12,81781.0,32.8625,32.9799,32.8469,32.9721,81781.0
2018-05-21 10:10:00,42.12,42.19,42.05,42.05,73624.0,32.9721,33.0269,32.9173,32.9173,73624.0
2018-05-21 10:15:00,42.06,42.13,42.06,42.07,47726.0,32.9251,32.9799,32.9251,32.933,47726.0
2018-05-21 10:20:00,42.07,42.14,42.06,42.11,41808.0,32.933,32.9878,32.9251,32.9643,41808.0
2018-05-21 10:25:00,42.12,42.12,42.06,42.09,44638.0,32.9721,32.9721,32.9251,32.9486,44638.0
2018-05-21 10:30:00,42.1,42.15,42.02,42.04,39835.0,32.9564,32.9956,32.8938,32.9095,39835.0
2018-05-21 10:35:00,42.04,42.06,41.91,41.92,70471.0,32.9095,32.9251,32.8077,32.8155,70471.0
2018-05-21 10:40:00,41.93,42.0,41.92,41.98,70100.0,32.8234,32.8782,32.8155,32.8625,70100.0
2018-05-21 10:45:00,41.97,41.98,41.95,41.97,37128.0,32.8547,32.8625,32.839,32.8547,37128.0
2018-05-21 10:50:00,41.96,41.96,41.83,41.84,74607.0,32.8469,32.8469,32.7451,32.7529,74607.0
2018-05-21 10:55:00,41.84,41.87,41.79,41.8,36379.0,32.7529,32.7764,32.7138,32.7216,36379.0
2018-05-21 11:00:00,41.8,41.83,41.76,41.82,55611.0,32.7216,32.7451,32.6903,32.7373,55611.0
2018-05-21 11:05:00,41.81,41.86,41.78,41.8,51517.0,32.7294,32.7686,32.7059,32.7216,51517.0
2018-05-21 11:10:00,41.8,41.82,41.75,41.77,50167.0,32.7216,32.7373,32.6825,32.6981,50167.0
2018-05-21 11:15:00,41.77,41.82,41.73,41.8,69307.0,32.6981,32.7373,32.6668,32.7216,69307.0
2018-05-21 11:20:00,41.8,41.81,41.73,41.75,60976.0,32.7216,32.7294,32.6668,32.6825,60976.0
2018-05-21 11:25:00,41.75,41.75,41.67,41.69,48297.0,32.6825,32.6825,32.6198,32.6355,48297.0
2018-05-21 11:30:00,41.7,41.76,41.7,41.72,44002.0,32.6433,32.6903,32.6433,32.659,44002.0
2018-05-21 11:35:00,41.71,41.75,41.68,41.72,34362.0,32.6511,32.6825,32.6277,32.659,34362.0
2018-05-21 11:40:00,41.72,41.76,41.71,41.75,30361.0,32.659,32.6903,32.6511,32.6825,30361.0
2018-05-21 11:45:00,41.74,41.74,41.67,41.68,40247.0,32.6746,32.6746,32.6198,32.6277,40247.0
2018-05-21 11:50:00,41.69,41.7,41.65,41.68,20965.0,32.6355,32.6433,32.6042,32.6277,20965.0
2018-05-21 11:55:00,41.67,41.71,41.65,41.71,30433.0,32.6198,32.6511,32.6042,32.6511,30433.0
2018-05-21 12:00:00,41.72,41.79,41.71,41.77,35241.0,32.659,32.7138,32.6511,32.6981,35241.0
2018-05-21 12:05:00,41.78,41.79,41.72,41.72,69045.0,32.7059,32.7138,32.659,32.659,69045.0
2018-05-21 12:10:00,41.73,41.78,41.72,41.77,55714.0,32.6668,32.7059,32.659,32.6981,55714.0
2018-05-21 12:15:00,41.77,41.8,41.76,41.8,28083.0,32.6981,32.7216,32.6903,32.7216,28083.0
2018-05-21 12:20:00,41.8,41.8,41.75,41.76,15024.0,32.7216,32.7216,32.6825,32.6903,15024.0
2018-05-21 12:25:00,41.76,41.8,41.75,41.8,16671.0,32.6903,32.7216,32.6825,32.7216,16671.0
2018-05-21 12:30:00,41.8,41.88,41.8,41.85,27652.0,32.7216,32.7842,32.7216,32.7607,27652.0
2018-05-21 12:35:00,41.86,41.89,41.84,41.87,24008.0,32.7686,32.7921,32.7529,32.7764,24008.0
2018-05-21 12:40:00,41.86,41.87,41.84,41.85,13754.0,32.7686,32.7764,32.7529,32.7607,13754.0
2018-05-21 12:45:00,41.86,41.86,41.82,41.83,21309.0,32.7686,32.7686,32.7373,32.7451,21309.0
2018-05-21 12:50:00,41.84,41.84,41.79,41.8,34605.0,32.7529,32.7529,32.7138,32.7216,34605.0
2018-05-21 12:55:00,41.8,41.81,41.75,41.77,29320.0,32.7216,32.7294,32.6825,32.6981,29320.0
2018-05-21 13:00:00,41.77,41.79,41.75,41.79,21406.0,32.6981,32.7138,32.6825,32.7138,21406.0
2018-05-21 13:05:00,41.79,41.82,41.77,41.8,17604.0,32.7138,32.7373,32.6981,32.7216,17604.0
2018-05-21 13:10:00,41.8,41.81,41.78,41.78,15848.0,32.7216,32.7294,32.7059,32.7059,15848.0
2018-05-21 13:15:00,41.79,41.85,41.78,41.82,90770.0,32.7138,32.7607,32.7059,32.7373,90770.0
2018-05-21 13:20:00,41.83,41.84,41.77,41.77,17485.0,32.7451,32.7529,32.6981,32.6981,17485.0
2018-05-21 13:25:00,41.77,41.79,41.74,41.75,24127.0,32.6981,32.7138,32.6746,32.6825,24127.0
2018-05-21 13:30:00,41.75,41.76,41.7,41.7,25273.0,32.6825,32.6903,32.6433,32.6433,25273.0
2018-05-21 13:35:00,41.71,41.76,41.7,41.76,55764.0,32.6511,32.6903,32.6433,32.6903,55764.0
2018-05-21 13:40:00,41.75,41.76,41.74,41.75,12082.0,32.6825,32.6903,32.6746,32.6825,12082.0
2018-05-21 13:45:00,41.76,41.76,41.74,41.74,13918.0,32.6903,32.6903,32.6746,32.6746,13918.0
2018-05-21 13:50:00,41.74,41.76,41.74,41.76,19019.0,32.6746,32.6903,32.6746,32.6903,19019.0
2018-05-21 13:55:00,41.76,41.76,41.73,41.76,25010.0,32.6903,32.6903,32.6668,32.6903,25010.0
2018-05-21 14:00:00,41.76,41.76,41.73,41.73,18427.0,32.6903,32.6903,32.6668,32.6668,18427.0
2018-05-21 14:05:00,41.74,41.75,41.73,41.75,30377.0,32.6746,32.6825,32.6668,32.6825,30377.0
2018-05-21 14:10:00,41.74,41.78,41.74,41.77,27818.0,32.6746,32.7059,32.6746,32.6981,27818.0
2018-05-21 14:15:00,41.77,41.79,41.74,41.79,22362.0,32.6981,32.7138,32.6746,32.7138,22362.0
2018-05-21 14:20:00,41.78,41.8,41.76,41.78,29059.0,32.7059,32.7216,32.6903,32.7059,29059.0
2018-05-21 14:25:00,41.78,41.79,41.74,41.75,28893.0,32.7059,32.7138,32.6746,32.6825,28893.0
2018-05-21 14:30:00,41.75,41.76,41.73,41.76,20393.0,32.6825,32.6903,32.6668,32.6903,20393.0
2018-05-21 14:35:00,41.76,41.78,41.75,41.76,52057.0,32.6903,32.7059,32.6825,32.6903,52057.0
2018-05-21 14:40:00,41.76,41.77,41.74,41.76,54186.0,32.6903,32.6981,32.6746,32.6903,54186.0
2018-05-21 14:45:00,41.76,41.78,41.75,41.77,26204.0,32.6903,32.7059,32.6825,32.6981,26204.0
2018-05-21 14:50:00,41.76,41.78,41.76,41.77,25453.0,32.6903,32.7059,32.6903,32.6981,25453.0
2018-05-21 14:55:00,41.77,41.8,41.77,41.79,26318.0,32.6981,32.7216,32.6981,32.7138,26318.0
2018-05-21 15:00:00,41.79,41.8,41.78,41.79,25360.0,32.7138,32.7216,32.7059,32.7138,25360.0
2018-05-21 15:05:00,41.78,41.8,41.77,41.77,36312.0,32.7059,32.7216,32.6981,32.6981,36312.0
2018-05-21 15:10:00,41.77,41.82,41.75,41.79,34247.0,32.6981,32.7373,32.6825,32.7138,34247.0
2018-05-21 15:15:00,41.8,41.81,41.78,41.79,29994.0,32.7216,32.7294,32.7059,32.7138,29994.0
2018-05-21 15:20:00,41.8,41.8,41.75,41.77,49402.0,32.7216,32.7216,32.6825,32.6981,49402.0
2018-05-21 15:25:00,41.77,41.77,41.72,41.73,50889.0,32.6981,32.6981,32.659,32.6668,50889.0
2018-05-21 15:30:00,41.73,41.74,41.71,41.73,36090.0,32.6668,32.6746,32.6511,32.6668,36090.0
2018-05-21 15:35:00,41.72,41.73,41.7,41.73,50101.0,32.659,32.6668,32.6433,32.6668,50101.0
2018-05-21 15:40:00,41.74,41.74,41.69,41.71,72864.0,32.6746,32.6746,32.6355,32.6511,72864.0
2018-05-21 15:45:00,41.71,41.72,41.67,41.71,136273.0,32.6511,32.659,32.6198,32.6511,136273.0
2018-05-21 15:50:00,41.71,41.73,41.7,41.72,142491.0,32.6511,32.6668,32.6433,32.659,142491.0
2018-05-21 15:55:00,41.72,41.77,41.71,41.77,223421.0,32.659,32.6981,32.6511,32.6981,223421.0
2018-05-22 09:30:00,41.94,41.96,41.66,41.69,135279.0,32.8312,32.8469,32.612,32.6355,135279.0
2018-05-22 09:35:00,41.7,41.86,41.69,41.78,56827.0,32.6433,32.7686,32.6355,32.7059,56827.0
2018-05-22 09:40:00,41.77,41.87,41.76,41.81,67913.0,32.6981,32.7764,32.6903,32.7294,67913.0
2018-05-22 09:45:00,41.8,41.88,41.79,41.84,78238.0,32.7216,32.7842,32.7138,32.7529,78238.0
2018-05-22 09:50:00,41.84,41.9,41.79,41.82,54095.0,32.7529,32.7999,32.7138,32.7373,54095.0
2018-05-22 09:55:00,41.82,41.84,41.77,41.82,42935.0,32.7373,32.7529,32.6981,32.7373,42935.0
2018-05-22 10:00:00,41.81,41.97,41.81,41.94,92481.0,32.7294,32.8547,32.7294,32.8312,92481.0
2018-05-22 10:05:00,41.93,42.04,41.9,42.04,107447.0,32.8234,32.9095,32.7999,32.9095,107447.0
2018-05-22 10:10:00,42.04,42.07,41.93,41.95,61526.0,32.9095,32.933,32.8234,32.839,61526.0
2018-05-22 10:15:00,41.96,41.96,41.88,41.9,56054.0,32.8469,32.8469,32.7842,32.7999,56054.0
2018-05-22 10:20:00,41.9,41.98,41.89,41.97,37749.0,32.7999,32.8625,32.7921,32.8547,37749.0
2018-05-22 10:25:00,41.98,42.02,41.94,42.02,53912.0,32.8625,32.8938,32.8312,32.8938,53912.0
2018-05-22 10:30:00,42.02,42.02,41.94,41.99,45889.0,32.8938,32.8938,32.8312,32.8703,45889.0
2018-05-22 10:35:00,41.98,41.99,41.91,41.91,34928.0,32.8625,32.8703,32.8077,32.8077,34928.0
2018-05-22 10:40:00,41.91,41.93,41.85,41.86,63653.0,32.8077,32.8234,32.7607,32.7686,63653.0
2018-05-22 10:45:00,41.85,41.89,41.83,41.89,45402.0,32.7607,32.7921,32.7451,32.7921,45402.0
2018-05-22 10:50:00,41.88,41.89,41.85,41.88,27290.0,32.7842,32.7921,32.7607,32.7842,27290.0
2018-05-22 10:55:00,41.88,41.91,41.85,41.87,39195.0,32.7842,32.8077,32.7607,32.7764,39195.0
2018-05-22 11:00:00,41.88,41.95,41.86,41.94,37692.0,32.7842,32.839,32.7686,32.8312,37692.0
2018-05-22 11:05:00,41.94,41.99,41.93,41.98,38941.0,32.8312,32.8703,32.8234,32.8625,38941.0
2018-05-22 11:10:00,41.98,42.02,41.96,41.96,60099.0,32.8625,32.8938,32.8469,32.8469,60099.0
2018-05-22 11:15:00,41.97,42.01,41.96,41.97,45268.0,32.8547,32.886,32.8469,32.8547,45268.0
2018-05-22 11:20:00,41.97,42.01,41.95,42.01,31347.0,32.8547,32.886,32.839,32.886,31347.0
2018-05-22 11:25:00,42.0,42.0,41.93,41.94,21344.0,32.8782,32.8782,32.8234,32.8312,21344.0
2018-05-22 11:30:00,41.95,41.95,41.86,41.86,31003.0,32.839,32.839,32.7686,32.7686,31003.0
2018-05-22 11:35:00,41.87,41.91,41.86,41.87,30773.0,32.7764,32.8077,32.7686,32.7764,30773.0
2018-05-22 11:40:00,41.87,41.88,41.82,41.84,30333.0,32.7764,32.7842,32.7373,32.7529,30333.0
2018-05-22 11:45:00,41.84,41.84,41.78,41.8,36015.0,32.7529,32.7529,32.7059,32.7216,36015.0
2018-05-22 11:50:00,41.8,41.81,41.78,41.78,27004.0,32.7216,32.7294,32.7059,32.7059,27004.0
2018-05-22 11:55:00,41.78,41.82,41.76,41.82,29639.0,32.7059,32.7373,32.6903,32.7373,29639.0
2018-05-22 12:00:00,41.81,41.82,41.79,41.8,19767.0,32.7294,32.7373,32.7138,32.7216,19767.0
2018-05-22 12:05:00,41.8,41.81,41.77,41.78,22943.0,32.7216,32.7294,32.6981,32.7059,22943.0
2018-05-22 12:10:00,41.78,41.8,41.76,41.79,20416.0,32.7059,32.7216,32.6903,32.7138,20416.0
2018-05-22 12:15:00,41.8,41.8,41.77,41.77,18995.0,32.7216,32.7216,32.6981,32.6981,18995.0
2018-05-22 12:20:00,41.77,41.8,41.75,41.79,55752.0,32.6981,32.7216,32.6825,32.7138,55752.0
2018-05-22 12:25:00,41.79,41.8,41.76,41.77,24153.0,32.7138,32.7216,32.6903,32.6981,24153.0
2018-05-22 12:30:00,41.76,41.79,41.75,41.75,27610.0,32.6903,32.7138,32.6825,32.6825,27610.0
2018-05-22 12:35:00,41.76,41.84,41.74,41.83,63541.0,32.6903,32.7529,32.6746,32.7451,63541.0
2018-05-22 12:40:00,41.84,41.9,41.83,41.9,45174.0,32.7529,32.7999,32.7451,32.7999,45174.0
2018-05-22 12:45:00,41.89,41.92,41.87,41.87,34535.0,32.7921,32.8155,32.7764,32.7764,34535.0
2018-05-22 12:50:00,41.86,41.9,41.85,41.89,22068.0,32.7686,32.7999,32.7607,32.7921,22068.0
2018-05-22 12:55:00,41.89,41.9,41.88,41.9,21437.0,32.7921,32.7999,32.7842,32.7999,21437.0
2018-05-22 13:00:00,41.9,41.9,41.84,41.84,27507.0,32.7999,32.7999,32.7529,32.7529,27507.0
2018-05-22 13:05:00,41.85,41.89,41.84,41.86,26090.0,32.7607,32.7921,32.7529,32.7686,26090.0
2018-05-22 13:10:00,41.87,41.88,41.84,41.84,27563.0,32.7764,32.7842,32.7529,32.7529,27563.0
2018-05-22 13:15:00,41.85,41.85,41.81,41.82,27858.0,32.7607,32.7607,32.7294,32.7373,27858.0
2018-05-22 13:20:00,41.81,41.84,41.8,41.84,35568.0,32.7294,32.7529,32.7216,32.7529,35568.0
2018-05-22 13:25:00,41.83,41.84,41.8,41.82,21898.0,32.7451,32.7529,32.7216,32.7373,21898.0
2018-05-22 13:30:00,41.82,41.83,41.78,41.82,43016.0,32.7373,32.7451,32.7059,32.7373,43016.0
2018-05-22 13:35:00,41.82,41.82,41.8,41.81,27724.0,32.7373,32.7373,32.7216,32.7294,27724.0
2018-05-22 13:40:00,41.81,41.86,41.8,41.8,36442.0,32.7294,32.7686,32.7216,32.7216,36442.0
2018-05-22 13:45:00,41.8,41.82,41.78,41.8,24639.0,32.7216,32.7373,32.7059,32.7216,24639.0
2018-05-22 13:50:00,41.79,41.81,41.78,41.79,22403.0,32.7138,32.7294,32.7059,32.7138,22403.0
2018-05-22 13:55:00,41.79,41.81,41.78,41.81,59575.0,32.7138,32.7294,32.7059,32.7294,59575.0
2018-05-22 14:00:00,41.81,41.88,41.8,41.87,75346.0,32.7294,32.7842,32.7216,32.7764,75346.0
2018-05-22 14:05:00,41.87,41.89,41.83,41.86,47056.0,32.7764,32.7921,32.7451,32.7686,47056.0
2018-05-22 14:10:00,41.85,41.85,41.8,41.81,30463.0,32.7607,32.7607,32.7216,32.7294,30463.0
2018-05-22 14:15:00,41.82,41.82,41.76,41.76,30497.0,32.7373,32.7373,32.6903,32.6903,30497.0
2018-05-22 14:20:00,41.76,41.77,41.74,41.75,39669.0,32.6903,32.6981,32.6746,32.6825,39669.0
2018-05-22 14:25:00,41.75,41.77,41.72,41.73,46095.0,32.6825,32.6981,32.659,32.6668,46095.0
2018-05-22 14:30:00,41.73,41.76,41.71,41.76,44171.0,32.6668,32.6903,32.6511,32.6903,44171.0
2018-05-22 14:35:00,41.76,41.77,41.73,41.76,47872.0,32.6903,32.6981,32.6668,32.6903,47872.0
2018-05-22 14:40:00,41.76,41.76,41.74,41.74,35492.0,32.6903,32.6903,32.6746,32.6746,35492.0
2018-05-22 14:45:00,41.75,41.77,41.74,41.77,38615.0,32.6825,32.6981,32.6746,32.6981,38615.0
2018-05-22 14:50:00,41.77,41.8,41.76,41.79,38048.0,32.6981,32.7216,32.6903,32.7138,38048.0
2018-05-22 14:55:00,41.8,41.81,41.75,41.8,80422.0,32.7216,32.7294,32.6825,32.7216,80422.0
2018-05-22 15:00:00,41.81,41.85,41.81,41.85,31663.0,32.7294,32.7607,32.7294,32.7607,31663.0
2018-05-22 15:05:00,41.85,41.87,41.84,41.86,42010.0,32.7607,32.7764,32.7529,32.7686,42010.0
2018-05-22 15:10:00,41.86,41.88,41.85,41.86,42437.0,32.7686,32.7842,32.7607,32.7686,42437.0
2018-05-22 15:15:00,41.86,41.89,41.85,41.86,41302.0,32.7686,32.7921,32.7607,32.7686,41302.0
2018-05-22 15:20:00,41.85,41.86,41.82,41.84,44444.0,32.7607,32.7686,32.7373,32.7529,44444.0
2018-05-22 15:25:00,41.85,41.85,41.82,41.83,34726.0,32.7607,32.7607,32.7373,32.7451,34726.0
2018-05-22 15:30:00,41.83,41.83,41.77,41.8,101476.0,32.7451,32.7451,32.6981,32.7216,101476.0
2018-05-22 15:35:00,41.8,41.81,41.77,41.79,81327.0,32.7216,32.7294,32.6981,32.7138,81327.0
2018-05-22 15:40:00,41.79,41.84,41.78,41.8,89244.0,32.7138,32.7529,32.7059,32.7216,89244.0
2018-05-22 15:45:00,41.8,41.85,41.79,41.84,137796.0,32.7216,32.7607,32.7138,32.7529,137796.0
2018-05-22 15:50:00,41.84,41.85,41.81,41.82,181194.0,32.7529,32.7607,32.7294,32.7373,181194.0
2018-05-22 15:55:00,41.82,41.96,41.81,41.92,387113.0,32.7373,32.8469,32.7294,32.8155,387113.0
2018-05-23 09:30:00,41.92,42.06,41.92,42.04,105736.0,32.8155,32.9251,32.8155,32.9095,105736.0
2018-05-23 09:35:00,42.04,42.07,41.94,42.03,48488.0,32.9095,32.933,32.8312,32.9016,48488.0
2018-05-23 09:40:00,42.02,42.11,41.97,42.03,37352.0,32.8938,32.9643,32.8547,32.9016,37352.0
2018-05-23 09:45:00,42.03,42.08,41.95,41.97,36721.0,32.9016,32.9408,32.839,32.8547,36721.0
2018-05-23 09:50:00,41.98,42.04,41.88,41.91,40374.0,32.8625,32.9095,32.7842,32.8077,40374.0
2018-05-23 09:55:00,41.91,42.01,41.9,42.01,28217.0,32.8077,32.886,32.7999,32.886,28217.0
2018-05-23 10:00:00,42.02,42.05,41.95,42.04,33560.0,32.8938,32.9173,32.839,32.9095,33560.0
2018-05-23 10:05:00,42.03,42.12,42.02,42.03,43628.0,32.9016,32.9721,32.8938,32.9016,43628.0
2018-05-23 10:10:00,42.03,42.09,42.01,42.06,33869.0,32.9016,32.9486,32.886,32.9251,33869.0
2018-05-23 10:15:00,42.06,42.09,42.02,42.07,63494.0,32.9251,32.9486,32.8938,32.933,63494.0
2018-05-23 10:20:00,42.05,42.06,42.0,42.01,26947.0,32.9173,32.9251,32.8782,32.886,26947.0
2018-05-23 10:25:00,42.01,42.04,42.0,42.04,23165.0,32.886,32.9095,32.8782,32.9095,23165.0
2018-05-23 10:30:00,42.03,42.17,42.03,42.16,60790.0,32.9016,33.0112,32.9016,33.0034,60790.0
2018-05-23 10:35:00,42.16,42.16,42.09,42.11,46094.0,33.0034,33.0034,32.9486,32.9643,46094.0
2018-05-23 10:40:00,42.11,42.12,42.07,42.07,15231.0,32.9643,32.9721,32.933,32.933,15231.0
2018-05-23 10:45:00,42.06,42.08,42.01,42.01,25867.0,32.9251,32.9408,32.886,32.886,25867.0
2018-05-23 10:50:00,42.02,42.1,41.98,42.08,43507.0,32.8938,32.9564,32.8625,32.9408,43507.0
2018-05-23 10:55:00,42.07,42.1,42.04,42.05,17715.0,32.933,32.9564,32.9095,32.9173,17715.0
2018-05-23 11:00:00,42.04,42.06,42.0,42.02,20342.0,32.9095,32.9251,32.8782,32.8938,20342.0
2018-05-23 11:05:00,42.01,42.06,42.0,42.05,15298.0,32.886,32.9251,32.8782,32.9173,15298.0
2018-05-23 11:10:00,42.05,42.13,42.05,42.12,31375.0,32.9173,32.9799,32.9173,32.9721,31375.0
2018-05-23 11:15:00,42.13,42.25,42.13,42.21,60943.0,32.9799,33.0739,32.9799,33.0426,60943.0
2018-05-23 11:20:00,42.21,42.25,42.18,42.25,29159.0,33.0426,33.0739,33.0191,33.0739,29159.0
2018-05-23 11:25:00,42.25,42.28,42.2,42.26,36967.0,33.0739,33.0974,33.0347,33.0817,36967.0
2018-05-23 11:30:00,42.25,42.3,42.23,42.27,30700.0,33.0739,33.113,33.0582,33.0895,30700.0
2018-05-23 11:35:00,42.26,42.27,42.18,42.19,31515.0,33.0817,33.0895,33.0191,33.0269,31515.0
2018-05-23 11:40:00,42.18,42.22,42.13,42.14,37261.0,33.0191,33.0504,32.9799,32.9878,37261.0
2018-05-23 11:45:00,42.15,42.17,42.11,42.11,30868.0,32.9956,33.0112,32.9643,32.9643,30868.0
2018-05-23 11:50:00,42.12,42.15,42.08,42.09,25870.0,32.9721,32.9956,32.9408,32.9486,25870.0
2018-05-23 11:55:00,42.09,42.12,42.06,42.09,69201.0,32.9486,32.9721,32.9251,32.9486,69201.0
2018-05-23 12:00:00,42.09,42.11,42.08,42.09,18182.0,32.9486,32.9643,32.9408,32.9486,18182.0
2018-05-23 12:05:00,42.08,42.11,42.07,42.11,14834.0,32.9408,32.9643,32.933,32.9643,14834.0
2018-05-23 12:10:00,42.1,42.11,42.09,42.11,16659.0,32.9564,32.9643,32.9486,32.9643,16659.0
2018-05-23 12:15:00,42.11,42.12,42.08,42.08,31485.0,32.9643,32.9721,32.9408,32.9408,31485.0
2018-05-23 12:20:00,42.08,42.09,42.05,42.08,24348.0,32.9408,32.9486,32.9173,32.9408,24348.0
2018-05-23 12:25:00,42.08,42.09,42.04,42.07,23511.0,32.9408,32.9486,32.9095,32.933,23511.0
2018-05-23 12:30:00,42.06,42.07,42.04,42.05,30443.0,32.9251,32.933,32.9095,32.9173,30443.0
2018-05-23 12:35:00,42.04,42.07,42.03,42.05,23794.0,32.9095,32.933,32.9016,32.9173,23794.0
2018-05-23 12:40:00,42.05,42.1,42.05,42.09,18635.0,32.9173,32.9564,32.9173,32.9486,18635.0
2018-05-23 12:45:00,42.09,42.1,42.08,42.09,13275.0,32.9486,32.9564,32.9408,32.9486,13275.0
2018-05-23 12:50:00,42.09,42.13,42.09,42.13,17803.0,32.9486,32.9799,32.9486,32.9799,17803.0
2018-05-23 12:55:00,42.12,42.16,42.12,42.16,26316.0,32.9721,33.0034,32.9721,33.0034,26316.0
2018-05-23 13:00:00,42.16,42.18,42.13,42.14,25395.0,33.0034,33.0191,32.9799,32.9878,25395.0
2018-05-23 13:05:00,42.14,42.15,42.12,42.15,18610.0,32.9878,32.9956,32.9721,32.9956,18610.0
2018-05-23 13:10:00,42.15,42.19,42.13,42.19,37362.0,32.9956,33.0269,32.9799,33.0269,37362.0
2018-05-23 13:15:00,42.19,42.2,42.16,42.19,26219.0,33.0269,33.0347,33.0034,33.0269,26219.0
2018-05-23 13:20:00,42.19,42.2,42.16,42.19,27755.0,33.0269,33.0347,33.0034,33.0269,27755.0
2018-05-23 13:25:00,42.19,42.19,42.15,42.16,23963.0,33.0269,33.0269,32.9956,33.0034,23963.0
2018-05-23 13:30:00,42.16,42.17,42.13,42.13,18996.0,33.0034,33.0112,32.9799,32.9799,18996.0
2018-05-23 13:35:00,42.13,42.14,42.08,42.09,17340.0,32.9799,32.9878,32.9408,32.9486,17340.0
2018-05-23 13:40:00,42.08,42.09,42.04,42.06,17131.0,32.9408,32.9486,32.9095,32.9251,17131.0
2018-05-23 13:45:00,42.05,42.06,41.99,42.03,53625.0,32.9173,32.9251,32.8703,32.9016,53625.0
2018-05-23 13:50:00,42.04,42.05,42.02,42.03,26328.0,32.9095,32.9173,32.8938,32.9016,26328.0
2018-05-23 13:55:00,42.04,42.08,42.04,42.05,32066.0,32.9095,32.9408,32.9095,32.9173,32066.0
2018-05-23 14:00:00,42.05,42.1,42.04,42.05,28796.0,32.9173,32.9564,32.9095,32.9173,28796.0
2018-05-23 14:05:00,42.05,42.15,42.05,42.15,30530.0,32.9173,32.9956,32.9173,32.9956,30530.0
2018-05-23 14:10:00,42.15,42.27,42.15,42.26,26607.0,32.9956,33.0895,32.9956,33.0817,26607.0
2018-05-23 14:15:00,42.25,42.28,42.2,42.22,26393.0,33.0739,33.0974,33.0347,33.0504,26393.0
2018-05-23 14:20:00,42.21,42.25,42.19,42.24,37739.0,33.0426,33.0739,33.0269,33.066,37739.0
2018-05-23 14:25:00,42.24,42.29,42.23,42.23,33688.0,33.066,33.1052,33.0582,33.0582,33688.0
2018-05-23 14:30:00,42.24,42.26,42.22,42.26,43649.0,33.066,33.0817,33.0504,33.0817,43649.0
2018-05-23 14:35:00,42.26,42.26,42.22,42.25,35670.0,33.0817,33.0817,33.0504,33.0739,35670.0
2018-05-23 14:40:00,42.25,42.25,42.22,42.23,16678.0,33.0739,33.0739,33.0504,33.0582,16678.0
2018-05-23 14:45:00,42.23,42.26,42.22,42.26,30618.0,33.0582,33.0817,33.0504,33.0817,30618.0
2018-05-23 14:50:00,42.25,42.28,42.24,42.28,35718.0,33.0739,33.0974,33.066,33.0974,35718.0
2018-05-23 14:55:00,42.28,42.28,42.22,42.23,32414.0,33.0974,33.0974,33.0504,33.0582,32414.0
2018-05-23 15:00:00,42.23,42.25,42.22,42.23,35862.0,33.0582,33.0739,33.0504,33.0582,35862.0
2018-05-23 15:05:00,42.23,42.24,42.2,42.23,40243.0,33.0582,33.066,33.0347,33.0582,40243.0
2018-05-23 15:10:00,42.23,42.23,42.19,42.2,41953.0,33.0582,33.0582,33.0269,33.0347,41953.0
2018-05-23 15:15:00,42.2,42.21,42.18,42.2,58596.0,33.0347,33.0426,33.0191,33.0347,58596.0
2018-05-23 15:20:00,42.2,42.21,42.19,42.21,39100.0,33.0347,33.0426,33.0269,33.0426,39100.0
2018-05-23 15:25:00,42.21,42.28,42.2,42.26,32277.0,33.0426,33.0974,33.0347,33.0817,32277.0
2018-05-23 15:30:00,42.26,42.27,42.22,42.24,42832.0,33.0817,33.0895,33.0504,33.066,42832.0
2018-05-23 15:35:00,42.24,42.26,42.21,42.24,50907.0,33.066,33.0817,33.0426,33.066,50907.0
2018-05-23 15:40:00,42.25,42.26,42.22,42.26,81952.0,33.0739,33.0817,33.0504,33.0817,81952.0
2018-05-23 15:45:00,42.26,42.26,42.2,42.22,57709.0,33.0817,33.0817,33.0347,33.0504,57709.0
2018-05-23 15:50:00,42.22,42.25,42.21,42.24,88054.0,33.0504,33.0739,33.0426,33.066,88054.0
2018-05-23 15:55:00,42.23,42.26,42.21,42.24,257858.0,33.0582,33.0817,33.0426,33.066,257858.0
2018-05-24 09:30:00,42.25,42.37,42.22,42.35,110433.0,33.0739,33.1678,33.0504,33.1521,110433.0
2018-05-24 09:35:00,42.35,42.38,42.19,42.23,59862.0,33.1521,33.1756,33.0269,33.0582,59862.0
2018-05-24 09:40:00,42.24,42.26,42.07,42.12,61001.0,33.066,33.0817,32.933,32.9721,61001.0
2018-05-24 09:45:00,42.11,42.13,42.05,42.1,70669.0,32.9643,32.9799,32.9173,32.9564,70669.0
2018-05-24 09:50:00,42.11,42.12,41.93,41.94,110436.0,32.9643,32.9721,32.8234,32.8312,110436.0
2018-05-24 09:55:00,41.94,41.96,41.85,41.92,102057.0,32.8312,32.8469,32.7607,32.8155,102057.0
2018-05-24 10:00:00,41.93,41.95,41.84,41.94,60039.0,32.8234,32.839,32.7529,32.8312,60039.0
2018-05-24 10:05:00,41.93,41.99,41.89,41.96,62456.0,32.8234,32.8703,32.7921,32.8469,62456.0
2018-05-24 10:10:00,41.96,41.99,41.87,41.87,75153.0,32.8469,32.8703,32.7764,32.7764,75153.0
2018-05-24 10:15:00,41.87,41.92,41.85,41.9,45631.0,32.7764,32.8155,32.7607,32.7999,45631.0
2018-05-24 10:20:00,41.9,41.99,41.9,41.98,23377.0,32.7999,32.8703,32.7999,32.8625,23377.0
2018-05-24 10:25:00,41.99,42.01,41.93,41.96,38542.0,32.8703,32.886,32.8234,32.8469,38542.0
2018-05-24 10:30:00,41.97,41.98,41.9,41.93,38749.0,32.8547,32.8625,32.7999,32.8234,38749.0
2018-05-24 10:35:00,41.92,41.96,41.9,41.96,32914.0,32.8155,32.8469,32.7999,32.8469,32914.0
2018-05-24 10:40:00,41.97,42.04,41.97,42.0,21412.0,32.8547,32.9095,32.8547,32.8782,21412.0
2018-05-24 10:45:00,42.0,42.03,41.97,42.03,32754.0,32.8782,32.9016,32.8547,32.9016,32754.0
2018-05-24 10:50:00,42.03,42.03,41.98,42.02,25141.0,32.9016,32.9016,32.8625,32.8938,25141.0
2018-05-24 10:55:00,42.02,42.12,42.02,42.11,29565.0,32.8938,32.9721,32.8938,32.9643,29565.0
2018-05-24 11:00:00,42.11,42.2,42.1,42.18,31247.0,32.9643,33.0347,32.9564,33.0191,31247.0
2018-05-24 11:05:00,42.18,42.27,42.16,42.24,30685.0,33.0191,33.0895,33.0034,33.066,30685.0
2018-05-24 11:10:00,42.25,42.29,42.22,42.26,31988.0,33.0739,33.1052,33.0504,33.0817,31988.0
2018-05-24 11:15:00,42.27,42.3,42.25,42.28,44428.0,33.0895,33.113,33.0739,33.0974,44428.0
2018-05-24 11:20:00,42.28,42.31,42.24,42.24,20678.0,33.0974,33.1208,33.066,33.066,20678.0
2018-05-24 11:25:00,42.24,42.27,42.21,42.26,30006.0,33.066,33.0895,33.0426,33.0817,30006.0
2018-05-24 11:30:00,42.25,42.25,42.17,42.18,22234.0,33.0739,33.0739,33.0112,33.0191,22234.0
2018-05-24 11:35:00,42.19,42.2,42.1,42.14,44044.0,33.0269,33.0347,32.9564,32.9878,44044.0
2018-05-24 11:40:00,42.14,42.14,42.09,42.12,22919.0,32.9878,32.9878,32.9486,32.9721,22919.0
2018-05-24 11:45:00,42.11,42.12,42.08,42.11,17889.0,32.9643,32.9721,32.9408,32.9643,17889.0
2018-05-24 11:50:00,42.11,42.11,42.06,42.07,21385.0,32.9643,32.9643,32.9251,32.933,21385.0
2018-05-24 11:55:00,42.07,42.1,42.03,42.08,34598.0,32.933,32.9564,32.9016,32.9408,34598.0
2018-05-24 12:00:00,42.1,42.11,42.07,42.07,19808.0,32.9564,32.9643,32.933,32.933,19808.0
2018-05-24 12:05:00,42.08,42.1,42.07,42.08,14252.0,32.9408,32.9564,32.933,32.9408,14252.0
2018-05-24 12:10:00,42.08,42.11,42.07,42.07,17417.0,32.9408,32.9643,32.933,32.933,17417.0
2018-05-24 12:15:00,42.07,42.07,42.01,42.03,54098.0,32.933,32.933,32.886,32.9016,54098.0
2018-05-24 12:20:00,42.03,42.07,42.03,42.05,40272.0,32.9016,32.933,32.9016,32.9173,40272.0
2018-05-24 12:25:00,42.05,42.08,42.05,42.06,38139.0,32.9173,32.9408,32.9173,32.9251,38139.0
2018-05-24 12:30:00,42.06,42.08,42.04,42.06,28957.0,32.9251,32.9408,32.9095,32.9251,28957.0
2018-05-24 12:35:00,42.06,42.11,42.06,42.11,21941.0,32.9251,32.9643,32.9251,32.9643,21941.0
2018-05-24 12:40:00,42.11,42.11,42.07,42.09,20402.0,32.9643,32.9643,32.933,32.9486,20402.0
2018-05-24 12:45:00,42.09,42.13,42.08,42.13,18877.0,32.9486,32.9799,32.9408,32.9799,18877.0
2018-05-24 12:50:00,42.13,42.13,42.09,42.09,30627.0,32.9799,32.9799,32.9486,32.9486,30627.0
2018-05-24 12:55:00,42.09,42.12,42.09,42.11,15668.0,32.9486,32.9721,32.9486,32.9643,15668.0
2018-05-24 13:00:00,42.11,42.15,42.1,42.13,28022.0,32.9643,32.9956,32.9564,32.9799,28022.0
2018-05-24 13:05:00,42.12,42.13,42.1,42.13,11567.0,32.9721,32.9799,32.9564,32.9799,11567.0
2018-05-24 13:10:00,42.13,42.16,42.12,42.15,20013.0,32.9799,33.0034,32.9721,32.9956,20013.0
2018-05-24 13:15:00,42.16,42.18,42.15,42.16,18746.0,33.0034,33.0191,32.9956,33.0034,18746.0
2018-05-24 13:20:00,42.17,42.17,42.13,42.15,35459.0,33.0112,33.0112,32.9799,32.9956,35459.0
2018-05-24 13:25:00,42.14,42.16,42.14,42.15,8587.0,32.9878,33.0034,32.9878,32.9956,8587.0
2018-05-24 13:30:00,42.16,42.17,42.14,42.15,30213.0,33.0034,33.0112,32.9878,32.9956,30213.0
2018-05-24 13:35:00,42.15,42.17,42.14,42.15,33984.0,32.9956,33.0112,32.9878,32.9956,33984.0
2018-05-24 13:40:00,42.15,42.19,42.14,42.19,24459.0,32.9956,33.0269,32.9878,33.0269,24459.0
2018-05-24 13:45:00,42.19,42.2,42.16,42.18,19853.0,33.0269,33.0347,33.0034,33.0191,19853.0
2018-05-24 13:50:00,42.17,42.18,42.12,42.12,27423.0,33.0112,33.0191,32.9721,32.9721,27423.0
2018-05-24 13:55:00,42.12,42.13,42.09,42.11,43435.0,32.9721,32.9799,32.9486,32.9643,43435.0
2018-05-24 14:00:00,42.12,42.16,42.09,42.16,28698.0,32.9721,33.0034,32.9486,33.0034,28698.0
2018-05-24 14:05:00,42.16,42.17,42.13,42.14,22465.0,33.0034,33.0112,32.9799,32.9878,22465.0
2018-05-24 14:10:00,42.15,42.16,42.12,42.12,19744.0,32.9956,33.0034,32.9721,32.9721,19744.0
2018-05-24 14:15:00,42.13,42.14,42.11,42.12,37808.0,32.9799,32.9878,32.9643,32.9721,37808.0
2018-05-24 14:20:00,42.12,42.13,42.11,42.11,35568.0,32.9721,32.9799,32.9643,32.9643,35568.0
2018-05-24 14:25:00,42.12,42.13,42.1,42.12,46701.0,32.9721,32.9799,32.9564,32.9721,46701.0
2018-05-24 14:30:00,42.11,42.15,42.1,42.11,53494.0,32.9643,32.9956,32.9564,32.9643,53494.0
2018-05-24 14:35:00,42.11,42.12,42.1,42.1,35053.0,32.9643,32.9721,32.9564,32.9564,35053.0
2018-05-24 14:40:00,42.1,42.12,42.1,42.1,39355.0,32.9564,32.9721,32.9564,32.9564,39355.0
2018-05-24 14:45:00,42.1,42.13,42.08,42.1,42571.0,32.9564,32.9799,32.9408,32.9564,42571.0
2018-05-24 14:50:00,42.1,42.14,42.09,42.11,31619.0,32.9564,32.9878,32.9486,32.9643,31619.0
2018-05-24 14:55:00,42.11,42.17,42.11,42.16,52978.0,32.9643,33.0112,32.9643,33.0034,52978.0
2018-05-24 15:00:00,42.15,42.15,42.1,42.12,36016.0,32.9956,32.9956,32.9564,32.9721,36016.0
2018-05-24 15:05:00,42.12,42.16,42.1,42.15,32002.0,32.9721,33.0034,32.9564,32.9956,32002.0
2018-05-24 15:10:00,42.15,42.17,42.14,42.15,65647.0,32.9956,33.0112,32.9878,32.9956,65647.0
2018-05-24 15:15:00,42.15,42.2,42.15,42.19,43422.0,32.9956,33.0347,32.9956,33.0269,43422.0
2018-05-24 15:20:00,42.18,42.22,42.18,42.21,44838.0,33.0191,33.0504,33.0191,33.0426,44838.0
2018-05-24 15:25:00,42.21,42.25,42.2,42.2,54552.0,33.0426,33.0739,33.0347,33.0347,54552.0
2018-05-24 15:30:00,42.2,42.22,42.18,42.18,64206.0,33.0347,33.0504,33.0191,33.0191,64206.0
2018-05-24 15:35:00,42.18,42.21,42.17,42.19,59954.0,33.0191,33.0426,33.0112,33.0269,59954.0
2018-05-24 15:40:00,42.2,42.2,42.15,42.15,77325.0,33.0347,33.0347,32.9956,32.9956,77325.0
2018-05-24 15:45:00,42.15,42.21,42.14,42.19,99347.0,32.9956,33.0426,32.9878,33.0269,99347.0
2018-05-24 15:50:00,42.19,42.22,42.17,42.17,118498.0,33.0269,33.0504,33.0112,33.0112,118498.0
2018-05-24 15:55:00,42.17,42.24,42.15,42.2,275989.0,33.0112,33.066,32.9956,33.0347,275989.0
2018-05-25 09:30:00,42.26,42.43,42.26,42.43,167239.0,33.0817,33.2148,33.0817,33.2148,167239.0
2018-05-25 09:35:00,42.43,42.64,42.43,42.63,69259.0,33.2148,33.3792,33.2148,33.3713,69259.0
2018-05-25 09:40:00,42.63,42.76,42.62,42.74,73411.0,33.3713,33.4731,33.3635,33.4574,73411.0
2018-05-25 09:45:00,42.74,42.78,42.64,42.64,62709.0,33.4574,33.4888,33.3792,33.3792,62709.0
2018-05-25 09:50:00,42.63,42.82,42.63,42.76,71641.0,33.3713,33.5201,33.3713,33.4731,71641.0
2018-05-25 09:55:00,42.77,42.92,42.76,42.89,64111.0,33.4809,33.5984,33.4731,33.5749,64111.0
2018-05-25 10:00:00,42.89,42.91,42.82,42.85,53803.0,33.5749,33.5905,33.5201,33.5436,53803.0
2018-05-25 10:05:00,42.84,42.86,42.79,42.82,54166.0,33.5357,33.5514,33.4966,33.5201,54166.0
2018-05-25 10:10:00,42.81,42.93,42.79,42.91,54141.0,33.5122,33.6062,33.4966,33.5905,54141.0
2018-05-25 10:15:00,42.91,43.13,42.91,43.11,123262.0,33.5905,33.7627,33.5905,33.7471,123262.0
2018-05-25 10:20:00,43.1,43.13,43.03,43.1,102136.0,33.7393,33.7627,33.6845,33.7393,102136.0
2018-05-25 10:25:00,43.1,43.16,43.09,43.12,48303.0,33.7393,33.7862,33.7314,33.7549,48303.0
2018-05-25 10:30:00,43.12,43.12,43.01,43.02,41511.0,33.7549,33.7549,33.6688,33.6766,41511.0
2018-05-25 10:35:00,43.02,43.1,42.99,43.06,92917.0,33.6766,33.7393,33.6532,33.7079,92917.0
2018-05-25 10:40:00,43.05,43.1,42.96,43.0,60919.0,33.7001,33.7393,33.6297,33.661,60919.0
2018-05-25 10:45:00,42.99,43.06,42.98,43.06,70507.0,33.6532,33.7079,33.6453,33.7079,70507.0
2018-05-25 10:50:00,43.05,43.06,42.98,43.0,31332.0,33.7001,33.7079,33.6453,33.661,31332.0
2018-05-25 10:55:00,43.01,43.08,42.98,43.03,135597.0,33.6688,33.7236,33.6453,33.6845,135597.0
2018-05-25 11:00:00,43.02,43.06,43.01,43.04,38127.0,33.6766,33.7079,33.6688,33.6923,38127.0
2018-05-25 11:05:00,43.03,43.05,42.96,42.96,31267.0,33.6845,33.7001,33.6297,33.6297,31267.0
2018-05-25 11:10:00,42.96,42.97,42.89,42.92,29166.0,33.6297,33.6375,33.5749,33.5984,29166.0
2018-05-25 11:15:00,42.91,42.94,42.89,42.91,45438.0,33.5905,33.614,33.5749,33.5905,45438.0
2018-05-25 11:20:00,42.91,42.92,42.84,42.85,28227.0,33.5905,33.5984,33.5357,33.5436,28227.0
2018-05-25 11:25:00,42.84,42.87,42.83,42.86,32134.0,33.5357,33.5592,33.5279,33.5514,32134.0
2018-05-25 11:30:00,42.86,42.87,42.8,42.82,24466.0,33.5514,33.5592,33.5044,33.5201,24466.0
2018-05-25 11:35:00,42.81,42.84,42.75,42.77,31499.0,33.5122,33.5357,33.4653,33.4809,31499.0
2018-05-25 11:40:00,42.77,42.81,42.75,42.8,18844.0,33.4809,33.5122,33.4653,33.5044,18844.0
2018-05-25 11:45:00,42.8,42.8,42.74,42.74,25234.0,33.5044,33.5044,33.4574,33.4574,25234.0
2018-05-25 11:50:00,42.74,42.77,42.72,42.73,34171.0,33.4574,33.4809,33.4418,33.4496,34171.0
2018-05-25 11:55:00,42.72,42.74,42.71,42.71,25115.0,33.4418,33.4574,33.434,33.434,25115.0
2018-05-25 12:00:00,42.71,42.72,42.7,42.71,21496.0,33.434,33.4418,33.4261,33.434,21496.0
2018-05-25 12:05:00,42.71,42.72,42.64,42.64,41347.0,33.434,33.4418,33.3792,33.3792,41347.0
2018-05-25 12:10:00,42.64,42.65,42.62,42.64,21511.0,33.3792,33.387,33.3635,33.3792,21511.0
2018-05-25 12:15:00,42.65,42.65,42.63,42.63,17471.0,33.387,33.387,33.3713,33.3713,17471.0
2018-05-25 12:20:00,42.63,42.68,42.6,42.65,59907.0,33.3713,33.4105,33.3479,33.387,59907.0
2018-05-25 12:25:00,42.65,42.71,42.64,42.68,20209.0,33.387,33.434,33.3792,33.4105,20209.0
2018-05-25 12:30:00,42.67,42.73,42.67,42.72,21975.0,33.4027,33.4496,33.4027,33.4418,21975.0
2018-05-25 12:35:00,42.73,42.74,42.7,42.71,16964.0,33.4496,33.4574,33.4261,33.434,16964.0
2018-05-25 12:40:00,42.71,42.71,42.67,42.69,16261.0,33.434,33.434,33.4027,33.4183,16261.0
2018-05-25 12:45:00,42.69,42.71,42.67,42.67,18643.0,33.4183,33.434,33.4027,33.4027,18643.0
2018-05-25 12:50:00,42.66,42.67,42.6,42.63,22043.0,33.3948,33.4027,33.3479,33.3713,22043.0
2018-05-25 12:55:00,42.62,42.64,42.59,42.59,13151.0,33.3635,33.3792,33.34,33.34,13151.0
2018-05-25 13:00:00,42.6,42.6,42.55,42.56,35759.0,33.3479,33.3479,33.3087,33.3165,35759.0
2018-05-25 13:05:00,42.56,42.58,42.56,42.57,28303.0,33.3165,33.3322,33.3165,33.3244,28303.0
2018-05-25 13:10:00,42.57,42.62,42.56,42.57,30425.0,33.3244,33.3635,33.3165,33.3244,30425.0
2018-05-25 13:15:00,42.57,42.57,42.52,42.54,23546.0,33.3244,33.3244,33.2852,33.3009,23546.0
2018-05-25 13:20:00,42.54,42.57,42.53,42.53,18010.0,33.3009,33.3244,33.2931,33.2931,18010.0
2018-05-25 13:25:00,42.53,42.54,42.48,42.49,31563.0,33.2931,33.3009,33.2539,33.2617,31563.0
2018-05-25 13:30:00,42.49,42.5,42.45,42.45,23110.0,33.2617,33.2696,33.2304,33.2304,23110.0
2018-05-25 13:35:00,42.45,42.48,42.44,42.47,24962.0,33.2304,33.2539,33.2226,33.2461,24962.0
2018-05-25 13:40:00,42.47,42.52,42.46,42.51,22658.0,33.2461,33.2852,33.2383,33.2774,22658.0
2018-05-25 13:45:00,42.51,42.52,42.46,42.47,30961.0,33.2774,33.2852,33.2383,33.2461,30961.0
2018-05-25 13:50:00,42.47,42.49,42.45,42.47,20815.0,33.2461,33.2617,33.2304,33.2461,20815.0
2018-05-25 13:55:00,42.47,42.5,42.45,42.5,23995.0,33.2461,33.2696,33.2304,33.2696,23995.0
2018-05-25 14:00:00,42.49,42.51,42.48,42.48,19860.0,33.2617,33.2774,33.2539,33.2539,19860.0
2018-05-25 14:05:00,42.48,42.52,42.48,42.49,25690.0,33.2539,33.2852,33.2539,33.2617,25690.0
2018-05-25 14:10:00,42.5,42.54,42.49,42.54,26061.0,33.2696,33.3009,33.2617,33.3009,26061.0
2018-05-25 14:15:00,42.53,42.57,42.53,42.57,22628.0,33.2931,33.3244,33.2931,33.3244,22628.0
2018-05-25 14:20:00,42.57,42.64,42.55,42.63,41397.0,33.3244,33.3792,33.3087,33.3713,41397.0
2018-05-25 14:25:00,42.64,42.66,42.61,42.62,30131.0,33.3792,33.3948,33.3557,33.3635,30131.0
2018-05-25 14:30:00,42.62,42.65,42.62,42.64,21649.0,33.3635,33.387,33.3635,33.3792,21649.0
2018-05-25 14:35:00,42.63,42.63,42.59,42.59,21096.0,33.3713,33.3713,33.34,33.34,21096.0
2018-05-25 14:40:00,42.59,42.6,42.52,42.53,32951.0,33.34,33.3479,33.2852,33.2931,32951.0
2018-05-25 14:45:00,42.53,42.54,42.48,42.51,33563.0,33.2931,33.3009,33.2539,33.2774,33563.0
2018-05-25 14:50:00,42.5,42.54,42.49,42.52,29792.0,33.2696,33.3009,33.2617,33.2852,29792.0
2018-05-25 14:55:00,42.53,42.56,42.51,42.54,26434.0,33.2931,33.3165,33.2774,33.3009,26434.0
2018-05-25 15:00:00,42.54,42.58,42.53,42.55,24792.0,33.3009,33.3322,33.2931,33.3087,24792.0
2018-05-25 15:05:00,42.56,42.6,42.55,42.59,16478.0,33.3165,33.3479,33.3087,33.34,16478.0
2018-05-25 15:10:00,42.6,42.6,42.56,42.58,27832.0,33.3479,33.3479,33.3165,33.3322,27832.0
2018-05-25 15:15:00,42.58,42.61,42.58,42.59,26727.0,33.3322,33.3557,33.3322,33.34,26727.0
2018-05-25 15:20:00,42.59,42.61,42.58,42.59,29805.0,33.34,33.3557,33.3322,33.34,29805.0
2018-05-25 15:25:00,42.6,42.62,42.58,42.61,29643.0,33.3479,33.3635,33.3322,33.3557,29643.0
2018-05-25 15:30:00,42.61,42.62,42.6,42.61,41111.0,33.3557,33.3635,33.3479,33.3557,41111.0
2018-05-25 15:35:00,42.61,42.64,42.59,42.59,42499.0,33.3557,33.3792,33.34,33.34,42499.0
2018-05-25 15:40:00,42.59,42.6,42.57,42.58,43839.0,33.34,33.3479,33.3244,33.3322,43839.0
2018-05-25 15:45:00,42.58,42.61,42.56,42.57,62350.0,33.3322,33.3557,33.3165,33.3244,62350.0
2018-05-25 15:50:00,42.58,42.61,42.57,42.61,93468.0,33.3322,33.3557,33.3244,33.3557,93468.0
2018-05-25 15:55:00,42.61,42.66,42.59,42.64,178049.0,33.3557,33.3948,33.34,33.3792,178049.0
2018-05-29 09:30:00,42.44,42.59,42.37,42.55,110620.0,33.2226,33.34,33.1678,33.3087,110620.0
2018-05-29 09:35:00,42.55,42.7,42.49,42.68,62819.0,33.3087,33.4261,33.2617,33.4105,62819.0
2018-05-29 09:40:00,42.67,42.76,42.46,42.46,168800.0,33.4027,33.4731,33.2383,33.2383,168800.0
2018-05-29 09:45:00,42.46,42.48,42.36,42.39,106916.0,33.2383,33.2539,33.16,33.1835,106916.0
2018-05-29 09:50:00,42.38,42.45,42.32,42.45,71564.0,33.1756,33.2304,33.1287,33.2304,71564.0
2018-05-29 09:55:00,42.45,42.53,42.43,42.53,123187.0,33.2304,33.2931,33.2148,33.2931,123187.0
2018-05-29 10:00:00,42.53,42.56,42.44,42.52,134524.0,33.2931,33.3165,33.2226,33.2852,134524.0
2018-05-29 10:05:00,42.52,42.61,42.48,42.59,54451.0,33.2852,33.3557,33.2539,33.34,54451.0
2018-05-29 10:10:00,42.59,42.64,42.55,42.59,55351.0,33.34,33.3792,33.3087,33.34,55351.0
2018-05-29 10:15:00,42.59,42.81,42.59,42.78,75210.0,33.34,33.5122,33.34,33.4888,75210.0
2018-05-29 10:20:00,42.77,42.88,42.76,42.82,48816.0,33.4809,33.567,33.4731,33.5201,48816.0
2018-05-29 10:25:00,42.81,42.83,42.76,42.8,52172.0,33.5122,33.5279,33.4731,33.5044,52172.0
2018-05-29 10:30:00,42.8,42.81,42.67,42.73,32308.0,33.5044,33.5122,33.4027,33.4496,32308.0
2018-05-29 10:35:00,42.74,42.8,42.73,42.76,34863.0,33.4574,33.5044,33.4496,33.4731,34863.0
2018-05-29 10:40:00,42.76,42.79,42.75,42.75,26554.0,33.4731,33.4966,33.4653,33.4653,26554.0
2018-05-29 10:45:00,42.75,42.76,42.66,42.67,37927.0,33.4653,33.4731,33.3948,33.4027,37927.0
2018-05-29 10:50:00,42.67,42.87,42.67,42.84,59443.0,33.4027,33.5592,33.4027,33.5357,59443.0
2018-05-29 10:55:00,42.85,42.86,42.78,42.79,34466.0,33.5436,33.5514,33.4888,33.4966,34466.0
2018-05-29 11:00:00,42.78,42.84,42.78,42.82,31214.0,33.4888,33.5357,33.4888,33.5201,31214.0
2018-05-29 11:05:00,42.81,42.83,42.69,42.73,57076.0,33.5122,33.5279,33.4183,33.4496,57076.0
2018-05-29 11:10:00,42.72,42.75,42.72,42.74,23297.0,33.4418,33.4653,33.4418,33.4574,23297.0
2018-05-29 11:15:00,42.74,42.78,42.73,42.77,34290.0,33.4574,33.4888,33.4496,33.4809,34290.0
2018-05-29 11:20:00,42.76,42.84,42.74,42.82,56229.0,33.4731,33.5357,33.4574,33.5201,56229.0
2018-05-29 11:25:00,42.82,42.83,42.74,42.74,49935.0,33.5201,33.5279,33.4574,33.4574,49935.0
2018-05-29 11:30:00,42.74,42.74,42.69,42.7,39689.0,33.4574,33.4574,33.4183,33.4261,39689.0
2018-05-29 11:35:00,42.69,42.78,42.67,42.77,50053.0,33.4183,33.4888,33.4027,33.4809,50053.0
2018-05-29 11:40:00,42.77,42.8,42.75,42.75,40716.0,33.4809,33.5044,33.4653,33.4653,40716.0
2018-05-29 11:45:00,42.75,42.79,42.73,42.74,66452.0,33.4653,33.4966,33.4496,33.4574,66452.0
2018-05-29 11:50:00,42.74,42.79,42.72,42.76,46027.0,33.4574,33.4966,33.4418,33.4731,46027.0
2018-05-29 11:55:00,42.76,42.76,42.73,42.76,29300.0,33.4731,33.4731,33.4496,33.4731,29300.0
2018-05-29 12:00:00,42.76,42.77,42.6,42.61,44604.0,33.4731,33.4809,33.3479,33.3557,44604.0
2018-05-29 12:05:00,42.61,42.62,42.56,42.57,40445.0,33.3557,33.3635,33.3165,33.3244,40445.0
2018-05-29 12:10:00,42.58,42.58,42.53,42.55,46551.0,33.3322,33.3322,33.2931,33.3087,46551.0
2018-05-29 12:15:00,42.54,42.57,42.51,42.52,27353.0,33.3009,33.3244,33.2774,33.2852,27353.0
2018-05-29 12:20:00,42.52,42.59,42.51,42.58,52578.0,33.2852,33.34,33.2774,33.3322,52578.0
2018-05-29 12:25:00,42.59,42.64,42.59,42.61,28040.0,33.34,33.3792,33.34,33.3557,28040.0
2018-05-29 12:30:00,42.61,42.64,42.6,42.61,35440.0,33.3557,33.3792,33.3479,33.3557,35440.0
2018-05-29 12:35:00,42.6,42.65,42.6,42.64,48294.0,33.3479,33.387,33.3479,33.3792,48294.0
2018-05-29 12:40:00,42.63,42.65,42.58,42.58,30161.0,33.3713,33.387,33.3322,33.3322,30161.0
2018-05-29 12:45:00,42.59,42.63,42.58,42.6,34169.0,33.34,33.3713,33.3322,33.3479,34169.0
2018-05-29 12:50:00,42.61,42.64,42.57,42.59,36989.0,33.3557,33.3792,33.3244,33.34,36989.0
2018-05-29 12:55:00,42.58,42.61,42.55,42.6,25474.0,33.3322,33.3557,33.3087,33.3479,25474.0
2018-05-29 13:00:00,42.59,42.59,42.55,42.55,21766.0,33.34,33.34,33.3087,33.3087,21766.0
2018-05-29 13:05:00,42.55,42.55,42.49,42.49,23079.0,33.3087,33.3087,33.2617,33.2617,23079.0
2018-05-29 13:10:00,42.49,42.54,42.47,42.51,31013.0,33.2617,33.3009,33.2461,33.2774,31013.0
2018-05-29 13:15:00,42.5,42.53,42.47,42.47,18379.0,33.2696,33.2931,33.2461,33.2461,18379.0
2018-05-29 13:20:00,42.47,42.5,42.45,42.45,23212.0,33.2461,33.2696,33.2304,33.2304,23212.0
2018-05-29 13:25:00,42.46,42.46,42.41,42.43,41794.0,33.2383,33.2383,33.1991,33.2148,41794.0
2018-05-29 13:30:00,42.43,42.43,42.37,42.37,33519.0,33.2148,33.2148,33.1678,33.1678,33519.0
2018-05-29 13:35:00,42.38,42.38,42.34,42.37,50169.0,33.1756,33.1756,33.1443,33.1678,50169.0
2018-05-29 13:40:00,42.37,42.44,42.36,42.4,28154.0,33.1678,33.2226,33.16,33.1913,28154.0
2018-05-29 13:45:00,42.39,42.44,42.39,42.44,18382.0,33.1835,33.2226,33.1835,33.2226,18382.0
2018-05-29 13:50:00,42.44,42.51,42.43,42.46,214027.0,33.2226,33.2774,33.2148,33.2383,214027.0
2018-05-29 13:55:00,42.47,42.47,42.41,42.44,43289.0,33.2461,33.2461,33.1991,33.2226,43289.0
2018-05-29 14:00:00,42.43,42.44,42.36,42.38,37858.0,33.2148,33.2226,33.16,33.1756,37858.0
2018-05-29 14:05:00,42.37,42.41,42.36,42.37,26990.0,33.1678,33.1991,33.16,33.1678,26990.0
2018-05-29 14:10:00,42.38,42.39,42.35,42.37,35564.0,33.1756,33.1835,33.1521,33.1678,35564.0
2018-05-29 14:15:00,42.37,42.38,42.32,42.33,50094.0,33.1678,33.1756,33.1287,33.1365,50094.0
2018-05-29 14:20:00,42.33,42.41,42.32,42.4,75394.0,33.1365,33.1991,33.1287,33.1913,75394.0
2018-05-29 14:25:00,42.4,42.51,42.39,42.5,51644.0,33.1913,33.2774,33.1835,33.2696,51644.0
2018-05-29 14:30:00,42.5,42.54,42.46,42.54,66955.0,33.2696,33.3009,33.2383,33.3009,66955.0
2018-05-29 14:35:00,42.53,42.55,42.49,42.5,35177.0,33.2931,33.3087,33.2617,33.2696,35177.0
2018-05-29 14:40:00,42.5,42.51,42.39,42.41,44206.0,33.2696,33.2774,33.1835,33.1991,44206.0
2018-05-29 14:45:00,42.4,42.46,42.39,42.42,33793.0,33.1913,33.2383,33.1835,33.2069,33793.0
2018-05-29 14:50:00,42.41,42.45,42.39,42.4,39955.0,33.1991,33.2304,33.1835,33.1913,39955.0
2018-05-29 14:55:00,42.41,42.44,42.4,42.42,39948.0,33.1991,33.2226,33.1913,33.2069,39948.0
2018-05-29 15:00:00,42.41,42.44,42.35,42.35,39069.0,33.1991,33.2226,33.1521,33.1521,39069.0
2018-05-29 15:05:00,42.35,42.38,42.33,42.33,37284.0,33.1521,33.1756,33.1365,33.1365,37284.0
2018-05-29 15:10:00,42.33,42.36,42.3,42.33,51861.0,33.1365,33.16,33.113,33.1365,51861.0
2018-05-29 15:15:00,42.34,42.36,42.32,42.33,54797.0,33.1443,33.16,33.1287,33.1365,54797.0
2018-05-29 15:20:00,42.34,42.41,42.32,42.4,46215.0,33.1443,33.1991,33.1287,33.1913,46215.0
2018-05-29 15:25:00,42.39,42.4,42.35,42.38,43956.0,33.1835,33.1913,33.1521,33.1756,43956.0
2018-05-29 15:30:00,42.37,42.44,42.36,42.43,53098.0,33.1678,33.2226,33.16,33.2148,53098.0
2018-05-29 15:35:00,42.43,42.5,42.42,42.45,56148.0,33.2148,33.2696,33.2069,33.2304,56148.0
2018-05-29 15:40:00,42.45,42.48,42.43,42.46,91750.0,33.2304,33.2539,33.2148,33.2383,91750.0
2018-05-29 15:45:00,42.45,42.54,42.44,42.5,93651.0,33.2304,33.3009,33.2226,33.2696,93651.0
2018-05-29 15:50:00,42.5,42.55,42.49,42.54,92119.0,33.2696,33.3087,33.2617,33.3009,92119.0
2018-05-29 15:55:00,42.55,42.56,42.48,42.48,263224.0,33.3087,33.3165,33.2539,33.2539,263224.0
2018-05-30 09:30:00,42.63,42.63,42.32,42.44,123671.0,33.3713,33.3713,33.1287,33.2226,123671.0
2018-05-30 09:35:00,42.45,42.57,42.33,42.48,49600.0,33.2304,33.3244,33.1365,33.2539,49600.0
2018-05-30 09:40:00,42.48,42.63,42.47,42.62,38720.0,33.2539,33.3713,33.2461,33.3635,38720.0
2018-05-30 09:45:00,42.63,42.63,42.56,42.61,49590.0,33.3713,33.3713,33.3165,33.3557,49590.0
2018-05-30 09:50:00,42.62,42.66,42.59,42.61,54497.0,33.3635,33.3948,33.34,33.3557,54497.0
2018-05-30 09:55:00,42.62,42.68,42.57,42.65,82563.0,33.3635,33.4105,33.3244,33.387,82563.0
2018-05-30 10:00:00,42.65,42.77,42.6,42.72,64853.0,33.387,33.4809,33.3479,33.4418,64853.0
2018-05-30 10:05:00,42.71,42.72,42.64,42.64,34466.0,33.434,33.4418,33.3792,33.3792,34466.0
2018-05-30 10:10:00,42.64,42.74,42.63,42.73,37016.0,33.3792,33.4574,33.3713,33.4496,37016.0
2018-05-30 10:15:00,42.74,42.74,42.67,42.69,20572.0,33.4574,33.4574,33.4027,33.4183,20572.0
2018-05-30 10:20:00,42.69,42.72,42.63,42.68,46409.0,33.4183,33.4418,33.3713,33.4105,46409.0
2018-05-30 10:25:00,42.68,42.71,42.65,42.69,56673.0,33.4105,33.434,33.387,33.4183,56673.0
2018-05-30 10:30:00,42.68,42.81,42.66,42.78,44869.0,33.4105,33.5122,33.3948,33.4888,44869.0
2018-05-30 10:35:00,42.77,42.79,42.67,42.68,66826.0,33.4809,33.4966,33.4027,33.4105,66826.0
2018-05-30 10:40:00,42.69,42.78,42.67,42.72,27461.0,33.4183,33.4888,33.4027,33.4418,27461.0
2018-05-30 10:45:00,42.72,42.72,42.63,42.66,45537.0,33.4418,33.4418,33.3713,33.3948,45537.0
2018-05-30 10:50:00,42.66,42.66,42.63,42.64,22268.0,33.3948,33.3948,33.3713,33.3792,22268.0
2018-05-30 10:55:00,42.64,42.65,42.57,42.58,35814.0,33.3792,33.387,33.3244,33.3322,35814.0
2018-05-30 11:00:00,42.58,42.6,42.55,42.57,45762.0,33.3322,33.3479,33.3087,33.3244,45762.0
2018-05-30 11:05:00,42.58,42.6,42.49,42.51,46859.0,33.3322,33.3479,33.2617,33.2774,46859.0
2018-05-30 11:10:00,42.51,42.52,42.46,42.47,29981.0,33.2774,33.2852,33.2383,33.2461,29981.0
2018-05-30 11:15:00,42.47,42.51,42.43,42.5,30672.0,33.2461,33.2774,33.2148,33.2696,30672.0
2018-05-30 11:20:00,42.51,42.57,42.51,42.56,42640.0,33.2774,33.3244,33.2774,33.3165,42640.0
2018-05-30 11:25:00,42.55,42.61,42.55,42.6,31366.0,33.3087,33.3557,33.3087,33.3479,31366.0
2018-05-30 11:30:00,42.59,42.64,42.57,42.59,65796.0,33.34,33.3792,33.3244,33.34,65796.0
2018-05-30 11:35:00,42.6,42.69,42.6,42.67,56127.0,33.3479,33.4183,33.3479,33.4027,56127.0
2018-05-30 11:40:00,42.66,42.72,42.66,42.72,32861.0,33.3948,33.4418,33.3948,33.4418,32861.0
2018-05-30 11:45:00,42.71,42.77,42.7,42.72,43878.0,33.434,33.4809,33.4261,33.4418,43878.0
2018-05-30 11:50:00,42.72,42.82,42.69,42.8,30150.0,33.4418,33.5201,33.4183,33.5044,30150.0
2018-05-30 11:55:00,42.81,42.85,42.77,42.83,58603.0,33.5122,33.5436,33.4809,33.5279,58603.0
2018-05-30 12:00:00,42.83,42.85,42.8,42.84,48535.0,33.5279,33.5436,33.5044,33.5357,48535.0
2018-05-30 12:05:00,42.83,42.87,42.82,42.83,36619.0,33.5279,33.5592,33.5201,33.5279,36619.0
2018-05-30 12:10:00,42.82,42.84,42.8,42.82,27049.0,33.5201,33.5357,33.5044,33.5201,27049.0
2018-05-30 12:15:00,42.82,42.88,42.82,42.86,56640.0,33.5201,33.567,33.5201,33.5514,56640.0
2018-05-30 12:20:00,42.85,42.87,42.83,42.84,43481.0,33.5436,33.5592,33.5279,33.5357,43481.0
2018-05-30 12:25:00,42.83,42.83,42.78,42.8,50251.0,33.5279,33.5279,33.4888,33.5044,50251.0
2018-05-30 12:30:00,42.8,42.81,42.77,42.77,46411.0,33.5044,33.5122,33.4809,33.4809,46411.0
2018-05-30 12:35:00,42.77,42.86,42.77,42.85,47695.0,33.4809,33.5514,33.4809,33.5436,47695.0
2018-05-30 12:40:00,42.85,42.9,42.85,42.9,55357.0,33.5436,33.5827,33.5436,33.5827,55357.0
2018-05-30 12:45:00,42.9,42.94,42.88,42.91,33037.0,33.5827,33.614,33.567,33.5905,33037.0
2018-05-30 12:50:00,42.91,42.94,42.9,42.93,26735.0,33.5905,33.614,33.5827,33.6062,26735.0
2018-05-30 12:55:00,42.93,42.93,42.88,42.9,41781.0,33.6062,33.6062,33.567,33.5827,41781.0
2018-05-30 13:00:00,42.9,42.91,42.86,42.87,28441.0,33.5827,33.5905,33.5514,33.5592,28441.0
2018-05-30 13:05:00,42.87,42.92,42.87,42.91,24933.0,33.5592,33.5984,33.5592,33.5905,24933.0
2018-05-30 13:10:00,42.91,42.98,42.9,42.98,34486.0,33.5905,33.6453,33.5827,33.6453,34486.0
2018-05-30 13:15:00,42.98,42.98,42.94,42.97,40885.0,33.6453,33.6453,33.614,33.6375,40885.0
2018-05-30 13:20:00,42.97,43.02,42.96,43.01,56105.0,33.6375,33.6766,33.6297,33.6688,56105.0
2018-05-30 13:25:00,43.01,43.02,42.92,42.93,61300.0,33.6688,33.6766,33.5984,33.6062,61300.0
2018-05-30 13:30:00,42.93,42.94,42.85,42.88,41791.0,33.6062,33.614,33.5436,33.567,41791.0
2018-05-30 13:35:00,42.87,42.88,42.85,42.87,26347.0,33.5592,33.567,33.5436,33.5592,26347.0
2018-05-30 13:40:00,42.87,42.94,42.87,42.91,53279.0,33.5592,33.614,33.5592,33.5905,53279.0
2018-05-30 13:45:00,42.92,42.94,42.91,42.93,35295.0,33.5984,33.614,33.5905,33.6062,35295.0
2018-05-30 13:50:00,42.92,42.94,42.91,42.92,26542.0,33.5984,33.614,33.5905,33.5984,26542.0
2018-05-30 13:55:00,42.91,42.93,42.88,42.89,42243.0,33.5905,33.6062,33.567,33.5749,42243.0
2018-05-30 14:00:00,42.89,42.96,42.88,42.96,36880.0,33.5749,33.6297,33.567,33.6297,36880.0
2018-05-30 14:05:00,42.96,43.0,42.95,43.0,53615.0,33.6297,33.661,33.6218,33.661,53615.0
2018-05-30 14:10:00,43.0,43.12,42.99,43.07,57147.0,33.661,33.7549,33.6532,33.7158,57147.0
2018-05-30 14:15:00,43.07,43.08,43.03,43.06,48365.0,33.7158,33.7236,33.6845,33.7079,48365.0
2018-05-30 14:20:00,43.05,43.1,43.02,43.03,39298.0,33.7001,33.7393,33.6766,33.6845,39298.0
2018-05-30 14:25:00,43.03,43.03,43.0,43.02,30092.0,33.6845,33.6845,33.661,33.6766,30092.0
2018-05-30 14:30:00,43.01,43.08,43.0,43.05,40902.0,33.6688,33.7236,33.661,33.7001,40902.0
2018-05-30 14:35:00,43.05,43.07,43.03,43.03,50392.0,33.7001,33.7158,33.6845,33.6845,50392.0
2018-05-30 14:40:00,43.04,43.05,42.97,42.97,68808.0,33.6923,33.7001,33.6375,33.6375,68808.0
2018-05-30 14:45:00,42.97,42.99,42.96,42.98,41672.0,33.6375,33.6532,33.6297,33.6453,41672.0
2018-05-30 14:50:00,42.98,43.03,42.97,43.02,36977.0,33.6453,33.6845,33.6375,33.6766,36977.0
2018-05-30 14:55:00,43.02,43.04,42.99,43.0,49683.0,33.6766,33.6923,33.6532,33.661,49683.0
2018-05-30 15:00:00,43.0,43.03,42.96,42.96,50044.0,33.661,33.6845,33.6297,33.6297,50044.0
2018-05-30 15:05:00,42.96,42.97,42.94,42.95,50015.0,33.6297,33.6375,33.614,33.6218,50015.0
2018-05-30 15:10:00,42.95,42.95,42.92,42.95,38540.0,33.6218,33.6218,33.5984,33.6218,38540.0
2018-05-30 15:15:00,42.95,42.95,42.9,42.91,46504.0,33.6218,33.6218,33.5827,33.5905,46504.0
2018-05-30 15:20:00,42.9,42.92,42.88,42.88,48171.0,33.5827,33.5984,33.567,33.567,48171.0
2018-05-30 15:25:00,42.88,42.91,42.87,42.87,70190.0,33.567,33.5905,33.5592,33.5592,70190.0
2018-05-30 15:30:00,42.88,42.89,42.84,42.86,78276.0,33.567,33.5749,33.5357,33.5514,78276.0
2018-05-30 15:35:00,42.86,42.9,42.85,42.88,80615.0,33.5514,33.5827,33.5436,33.567,80615.0
2018-05-30 15:40:00,42.87,42.92,42.86,42.91,84710.0,33.5592,33.5984,33.5514,33.5905,84710.0
2018-05-30 15:45:00,42.91,42.92,42.86,42.88,104518.0,33.5905,33.5984,33.5514,33.567,104518.0
2018-05-30 15:50:00,42.88,42.89,42.84,42.88,143967.0,33.567,33.5749,33.5357,33.567,143967.0
2018-05-30 15:55:00,42.88,42.9,42.83,42.89,399519.0,33.567,33.5827,33.5279,33.5749,399519.0
2018-05-31 09:30:00,42.75,42.77,42.57,42.61,96199.0,33.4653,33.4809,33.3244,33.3557,96199.0
2018-05-31 09:35:00,42.62,42.65,42.42,42.43,48937.0,33.3635,33.387,33.2069,33.2148,48937.0
2018-05-31 09:40:00,42.43,42.47,42.33,42.37,49125.0,33.2148,33.2461,33.1365,33.1678,49125.0
2018-05-31 09:45:00,42.39,42.4,42.24,42.3,89329.0,33.1835,33.1913,33.066,33.113,89329.0
2018-05-31 09:50:00,42.29,42.36,42.26,42.28,69943.0,33.1052,33.16,33.0817,33.0974,69943.0
2018-05-31 09:55:00,42.27,42.33,42.24,42.32,39355.0,33.0895,33.1365,33.066,33.1287,39355.0
2018-05-31 10:00:00,42.32,42.47,42.3,42.44,61432.0,33.1287,33.2461,33.113,33.2226,61432.0
2018-05-31 10:05:00,42.45,42.49,42.31,42.33,97608.0,33.2304,33.2617,33.1208,33.1365,97608.0
2018-05-31 10:10:00,42.33,42.44,42.33,42.4,56371.0,33.1365,33.2226,33.1365,33.1913,56371.0
2018-05-31 10:15:00,42.4,42.48,42.38,42.45,60139.0,33.1913,33.2539,33.1756,33.2304,60139.0
2018-05-31 10:20:00,42.46,42.46,42.36,42.37,29604.0,33.2383,33.2383,33.16,33.1678,29604.0
2018-05-31 10:25:00,42.37,42.38,42.3,42.33,41365.0,33.1678,33.1756,33.113,33.1365,41365.0
2018-05-31 10:30:00,42.32,42.35,42.3,42.31,36479.0,33.1287,33.1521,33.113,33.1208,36479.0
2018-05-31 10:35:00,42.3,42.33,42.18,42.21,76757.0,33.113,33.1365,33.0191,33.0426,76757.0
2018-05-31 10:40:00,42.21,42.21,42.14,42.17,46746.0,33.0426,33.0426,32.9878,33.0112,46746.0
2018-05-31 10:45:00,42.17,42.23,42.14,42.22,35092.0,33.0112,33.0582,32.9878,33.0504,35092.0
2018-05-31 10:50:00,42.22,42.22,42.03,42.04,117503.0,33.0504,33.0504,32.9016,32.9095,117503.0
2018-05-31 10:55:00,42.04,42.11,42.02,42.1,40108.0,32.9095,32.9643,32.8938,32.9564,40108.0
2018-05-31 11:00:00,42.1,42.1,42.01,42.04,41797.0,32.9564,32.9564,32.886,32.9095,41797.0
2018-05-31 11:05:00,42.04,42.1,42.02,42.02,51984.0,32.9095,32.9564,32.8938,32.8938,51984.0
2018-05-31 11:10:00,42.02,42.14,42.02,42.12,46650.0,32.8938,32.9878,32.8938,32.9721,46650.0
2018-05-31 11:15:00,42.12,42.17,42.12,42.15,33747.0,32.9721,33.0112,32.9721,32.9956,33747.0
2018-05-31 11:20:00,42.15,42.16,42.05,42.05,40765.0,32.9956,33.0034,32.9173,32.9173,40765.0
2018-05-31 11:25:00,42.06,42.15,42.04,42.14,60704.0,32.9251,32.9956,32.9095,32.9878,60704.0
2018-05-31 11:30:00,42.13,42.2,42.11,42.18,34424.0,32.9799,33.0347,32.9643,33.0191,34424.0
2018-05-31 11:35:00,42.18,42.26,42.14,42.21,44132.0,33.0191,33.0817,32.9878,33.0426,44132.0
2018-05-31 11:40:00,42.21,42.32,42.21,42.3,46187.0,33.0426,33.1287,33.0426,33.113,46187.0
2018-05-31 11:45:00,42.3,42.3,42.24,42.27,43685.0,33.113,33.113,33.066,33.0895,43685.0
2018-05-31 11:50:00,42.27,42.28,42.23,42.26,33874.0,33.0895,33.0974,33.0582,33.0817,33874.0
2018-05-31 11:55:00,42.25,42.27,42.2,42.22,27945.0,33.0739,33.0895,33.0347,33.0504,27945.0
2018-05-31 12:00:00,42.22,42.24,42.12,42.12,43414.0,33.0504,33.066,32.9721,32.9721,43414.0
2018-05-31 12:05:00,42.13,42.15,42.09,42.1,32516.0,32.9799,32.9956,32.9486,32.9564,32516.0
2018-05-31 12:10:00,42.11,42.12,42.07,42.08,28333.0,32.9643,32.9721,32.933,32.9408,28333.0
2018-05-31 12:15:00,42.08,42.09,42.04,42.08,27870.0,32.9408,32.9486,32.9095,32.9408,27870.0
2018-05-31 12:20:00,42.08,42.11,42.07,42.08,24889.0,32.9408,32.9643,32.933,32.9408,24889.0
2018-05-31 12:25:00,42.08,42.11,42.06,42.07,31213.0,32.9408,32.9643,32.9251,32.933,31213.0
2018-05-31 12:30:00,42.06,42.11,42.06,42.06,23762.0,32.9251,32.9643,32.9251,32.9251,23762.0
2018-05-31 12:35:00,42.06,42.09,42.04,42.06,56842.0,32.9251,32.9486,32.9095,32.9251,56842.0
2018-05-31 12:40:00,42.06,42.09,42.05,42.08,44968.0,32.9251,32.9486,32.9173,32.9408,44968.0
2018-05-31 12:45:00,42.08,42.14,42.07,42.13,43171.0,32.9408,32.9878,32.933,32.9799,43171.0
2018-05-31 12:50:00,42.14,42.19,42.12,42.16,65213.0,32.9878,33.0269,32.9721,33.0034,65213.0
2018-05-31 12:55:00,42.16,42.2,42.14,42.19,49211.0,33.0034,33.0347,32.9878,33.0269,49211.0
2018-05-31 13:00:00,42.19,42.19,42.13,42.13,46559.0,33.0269,33.0269,32.9799,32.9799,46559.0
2018-05-31 13:05:00,42.14,42.14,42.1,42.11,45448.0,32.9878,32.9878,32.9564,32.9643,45448.0
2018-05-31 13:10:00,42.1,42.1,42.06,42.1,32880.0,32.9564,32.9564,32.9251,32.9564,32880.0
2018-05-31 13:15:00,42.11,42.12,42.09,42.11,21410.0,32.9643,32.9721,32.9486,32.9643,21410.0
2018-05-31 13:20:00,42.1,42.11,42.06,42.08,39510.0,32.9564,32.9643,32.9251,32.9408,39510.0
2018-05-31 13:25:00,42.07,42.09,42.05,42.08,24226.0,32.933,32.9486,32.9173,32.9408,24226.0
2018-05-31 13:30:00,42.09,42.12,42.08,42.09,32752.0,32.9486,32.9721,32.9408,32.9486,32752.0
2018-05-31 13:35:00,42.09,42.13,42.08,42.08,44538.0,32.9486,32.9799,32.9408,32.9408,44538.0
2018-05-31 13:40:00,42.09,42.12,42.08,42.11,27733.0,32.9486,32.9721,32.9408,32.9643,27733.0
2018-05-31 13:45:00,42.11,42.18,42.11,42.16,26322.0,32.9643,33.0191,32.9643,33.0034,26322.0
2018-05-31 13:50:00,42.17,42.17,42.11,42.15,41668.0,33.0112,33.0112,32.9643,32.9956,41668.0
2018-05-31 13:55:00,42.14,42.14,42.09,42.11,47607.0,32.9878,32.9878,32.9486,32.9643,47607.0
2018-05-31 14:00:00,42.1,42.12,42.07,42.11,57243.0,32.9564,32.9721,32.933,32.9643,57243.0
2018-05-31 14:05:00,42.11,42.17,42.1,42.17,29427.0,32.9643,33.0112,32.9564,33.0112,29427.0
2018-05-31 14:10:00,42.17,42.22,42.17,42.2,47711.0,33.0112,33.0504,33.0112,33.0347,47711.0
2018-05-31 14:15:00,42.19,42.28,42.19,42.24,49637.0,33.0269,33.0974,33.0269,33.066,49637.0
2018-05-31 14:20:00,42.23,42.25,42.22,42.23,44648.0,33.0582,33.0739,33.0504,33.0582,44648.0
2018-05-31 14:25:00,42.24,42.25,42.21,42.23,47248.0,33.066,33.0739,33.0426,33.0582,47248.0
2018-05-31 14:30:00,42.22,42.27,42.21,42.25,57618.0,33.0504,33.0895,33.0426,33.0739,57618.0
2018-05-31 14:35:00,42.25,42.27,42.22,42.24,54392.0,33.0739,33.0895,33.0504,33.066,54392.0
2018-05-31 14:40:00,42.24,42.25,42.21,42.23,51280.0,33.066,33.0739,33.0426,33.0582,51280.0
2018-05-31 14:45:00,42.23,42.28,42.22,42.27,32253.0,33.0582,33.0974,33.0504,33.0895,32253.0
2018-05-31 14:50:00,42.28,42.36,42.27,42.35,43492.0,33.0974,33.16,33.0895,33.1521,43492.0
2018-05-31 14:55:00,42.34,42.43,42.34,42.39,66373.0,33.1443,33.2148,33.1443,33.1835,66373.0
2018-05-31 15:00:00,42.39,42.41,42.31,42.32,44041.0,33.1835,33.1991,33.1208,33.1287,44041.0
2018-05-31 15:05:00,42.32,42.35,42.29,42.32,45824.0,33.1287,33.1521,33.1052,33.1287,45824.0
2018-05-31 15:10:00,42.32,42.35,42.27,42.3,46860.0,33.1287,33.1521,33.0895,33.113,46860.0
2018-05-31 15:15:00,42.29,42.3,42.25,42.27,55622.0,33.1052,33.113,33.0739,33.0895,55622.0
2018-05-31 15:20:00,42.27,42.32,42.27,42.28,65871.0,33.0895,33.1287,33.0895,33.0974,65871.0
2018-05-31 15:25:00,42.28,42.34,42.27,42.33,55400.0,33.0974,33.1443,33.0895,33.1365,55400.0
2018-05-31 15:30:00,42.34,42.34,42.29,42.29,104279.0,33.1443,33.1443,33.1052,33.1052,104279.0
2018-05-31 15:35:00,42.3,42.37,42.29,42.32,97088.0,33.113,33.1678,33.1052,33.1287,97088.0
2018-05-31 15:40:00,42.32,42.33,42.19,42.22,188538.0,33.1287,33.1365,33.0269,33.0504,188538.0
2018-05-31 15:45:00,42.22,42.24,42.2,42.23,109698.0,33.0504,33.066,33.0347,33.0582,109698.0
2018-05-31 15:50:00,42.22,42.25,42.2,42.25,176780.0,33.0504,33.0739,33.0347,33.0739,176780.0
2018-05-31 15:55:00,42.25,42.29,42.23,42.28,606242.0,33.0739,33.1052,33.0582,33.0974,606242.0
2018-06-01 09:30:00,42.39,42.59,42.34,42.41,103210.0,33.1835,33.34,33.1443,33.1991,103210.0
2018-06-01 09:35:00,42.4,42.59,42.4,42.57,60861.0,33.1913,33.34,33.1913,33.3244,60861.0
2018-06-01 09:40:00,42.57,42.61,42.49,42.61,34738.0,33.3244,33.3557,33.2617,33.3557,34738.0
2018-06-01 09:45:00,42.61,42.75,42.58,42.73,111526.0,33.3557,33.4653,33.3322,33.4496,111526.0
2018-06-01 09:50:00,42.73,42.76,42.62,42.64,58287.0,33.4496,33.4731,33.3635,33.3792,58287.0
2018-06-01 09:55:00,42.64,42.64,42.52,42.54,53719.0,33.3792,33.3792,33.2852,33.3009,53719.0
2018-06-01 10:00:00,42.55,42.59,42.51,42.51,47761.0,33.3087,33.34,33.2774,33.2774,47761.0
2018-06-01 10:05:00,42.51,42.54,42.45,42.52,56919.0,33.2774,33.3009,33.2304,33.2852,56919.0
2018-06-01 10:10:00,42.52,42.55,42.45,42.46,57879.0,33.2852,33.3087,33.2304,33.2383,57879.0
2018-06-01 10:15:00,42.46,42.48,42.42,42.46,51174.0,33.2383,33.2539,33.2069,33.2383,51174.0
2018-06-01 10:20:00,42.47,42.67,42.45,42.65,68403.0,33.2461,33.4027,33.2304,33.387,68403.0
2018-06-01 10:25:00,42.65,42.65,42.49,42.5,94554.0,33.387,33.387,33.2617,33.2696,94554.0
2018-06-01 10:30:00,42.5,42.61,42.45,42.59,69242.0,33.2696,33.3557,33.2304,33.34,69242.0
2018-06-01 10:35:00,42.6,42.69,42.6,42.62,44272.0,33.3479,33.4183,33.3479,33.3635,44272.0
2018-06-01 10:40:00,42.62,42.62,42.48,42.51,52173.0,33.3635,33.3635,33.2539,33.2774,52173.0
2018-06-01 10:45:00,42.51,42.61,42.5,42.56,37118.0,33.2774,33.3557,33.2696,33.3165,37118.0
2018-06-01 10:50:00,42.56,42.57,42.49,42.52,41604.0,33.3165,33.3244,33.2617,33.2852,41604.0
2018-06-01 10:55:00,42.51,42.58,42.5,42.53,34437.0,33.2774,33.3322,33.2696,33.2931,34437.0
2018-06-01 11:00:00,42.54,42.56,42.44,42.46,36260.0,33.3009,33.3165,33.2226,33.2383,36260.0
2018-06-01 11:05:00,42.46,42.48,42.42,42.46,38910.0,33.2383,33.2539,33.2069,33.2383,38910.0
2018-06-01 11:10:00,42.46,42.5,42.45,42.48,23796.0,33.2383,33.2696,33.2304,33.2539,23796.0
2018-06-01 11:15:00,42.48,42.49,42.4,42.41,23838.0,33.2539,33.2617,33.1913,33.1991,23838.0
2018-06-01 11:20:00,42.41,42.41,42.33,42.35,43922.0,33.1991,33.1991,33.1365,33.1521,43922.0
2018-06-01 11:25:00,42.36,42.37,42.31,42.31,25456.0,33.16,33.1678,33.1208,33.1208,25456.0
2018-06-01 11:30:00,42.32,42.41,42.32,42.38,32055.0,33.1287,33.1991,33.1287,33.1756,32055.0
2018-06-01 11:35:00,42.38,42.42,42.37,42.38,28940.0,33.1756,33.2069,33.1678,33.1756,28940.0
2018-06-01 11:40:00,42.38,42.41,42.36,42.37,24477.0,33.1756,33.1991,33.16,33.1678,24477.0
2018-06-01 11:45:00,42.37,42.37,42.3,42.31,22606.0,33.1678,33.1678,33.113,33.1208,22606.0
2018-06-01 11:50:00,42.31,42.37,42.3,42.35,41324.0,33.1208,33.1678,33.113,33.1521,41324.0
2018-06-01 11:55:00,42.35,42.35,42.3,42.31,24320.0,33.1521,33.1521,33.113,33.1208,24320.0
2018-06-01 12:00:00,42.31,42.32,42.27,42.31,23898.0,33.1208,33.1287,33.0895,33.1208,23898.0
2018-06-01 12:05:00,42.32,42.33,42.27,42.32,34711.0,33.1287,33.1365,33.0895,33.1287,34711.0
2018-06-01 12:10:00,42.32,42.35,42.32,42.34,31554.0,33.1287,33.1521,33.1287,33.1443,31554.0
2018-06-01 12:15:00,42.34,42.4,42.33,42.39,35690.0,33.1443,33.1913,33.1365,33.1835,35690.0
2018-06-01 12:20:00,42.39,42.4,42.37,42.38,23846.0,33.1835,33.1913,33.1678,33.1756,23846.0
2018-06-01 12:25:00,42.37,42.39,42.35,42.36,19700.0,33.1678,33.1835,33.1521,33.16,19700.0
2018-06-01 12:30:00,42.37,42.47,42.36,42.46,23781.0,33.1678,33.2461,33.16,33.2383,23781.0
2018-06-01 12:35:00,42.47,42.53,42.46,42.52,24720.0,33.2461,33.2931,33.2383,33.2852,24720.0
2018-06-01 12:40:00,42.53,42.65,42.53,42.65,77242.0,33.2931,33.387,33.2931,33.387,77242.0
2018-06-01 12:45:00,42.64,42.72,42.64,42.67,72904.0,33.3792,33.4418,33.3792,33.4027,72904.0
2018-06-01 12:50:00,42.67,42.69,42.65,42.66,21079.0,33.4027,33.4183,33.387,33.3948,21079.0
2018-06-01 12:55:00,42.66,42.73,42.65,42.73,32256.0,33.3948,33.4496,33.387,33.4496,32256.0
2018-06-01 13:00:00,42.73,42.83,42.72,42.8,46786.0,33.4496,33.5279,33.4418,33.5044,46786.0
2018-06-01 13:05:00,42.8,42.82,42.77,42.81,31141.0,33.5044,33.5201,33.4809,33.5122,31141.0
2018-06-01 13:10:00,42.81,42.82,42.78,42.79,33126.0,33.5122,33.5201,33.4888,33.4966,33126.0
2018-06-01 13:15:00,42.79,42.8,42.78,42.8,22751.0,33.4966,33.5044,33.4888,33.5044,22751.0
2018-06-01 13:20:00,42.8,42.82,42.78,42.79,49351.0,33.5044,33.5201,33.4888,33.4966,49351.0
2018-06-01 13:25:00,42.78,42.8,42.77,42.78,22902.0,33.4888,33.5044,33.4809,33.4888,22902.0
2018-06-01 13:30:00,42.78,42.81,42.75,42.77,52136.0,33.4888,33.5122,33.4653,33.4809,52136.0
2018-06-01 13:35:00,42.76,42.78,42.73,42.77,39325.0,33.4731,33.4888,33.4496,33.4809,39325.0
2018-06-01 13:40:00,42.78,42.79,42.76,42.77,25185.0,33.4888,33.4966,33.4731,33.4809,25185.0
2018-06-01 13:45:00,42.78,42.79,42.76,42.77,22173.0,33.4888,33.4966,33.4731,33.4809,22173.0
2018-06-01 13:50:00,42.77,42.78,42.73,42.75,31158.0,33.4809,33.4888,33.4496,33.4653,31158.0
2018-06-01 13:55:00,42.75,42.75,42.7,42.72,53379.0,33.4653,33.4653,33.4261,33.4418,53379.0
2018-06-01 14:00:00,42.72,42.73,42.68,42.7,28817.0,33.4418,33.4496,33.4105,33.4261,28817.0
2018-06-01 14:05:00,42.7,42.73,42.68,42.69,53082.0,33.4261,33.4496,33.4105,33.4183,53082.0
2018-06-01 14:10:00,42.69,42.75,42.67,42.74,30441.0,33.4183,33.4653,33.4027,33.4574,30441.0
2018-06-01 14:15:00,42.74,42.86,42.73,42.86,29906.0,33.4574,33.5514,33.4496,33.5514,29906.0
2018-06-01 14:20:00,42.86,42.92,42.84,42.85,35369.0,33.5514,33.5984,33.5357,33.5436,35369.0
2018-06-01 14:25:00,42.86,42.88,42.8,42.82,25840.0,33.5514,33.567,33.5044,33.5201,25840.0
2018-06-01 14:30:00,42.83,42.83,42.76,42.77,28234.0,33.5279,33.5279,33.4731,33.4809,28234.0
2018-06-01 14:35:00,42.77,42.78,42.74,42.75,45622.0,33.4809,33.4888,33.4574,33.4653,45622.0
2018-06-01 14:40:00,42.74,42.8,42.74,42.8,23928.0,33.4574,33.5044,33.4574,33.5044,23928.0
2018-06-01 14:45:00,42.8,42.83,42.78,42.82,24819.0,33.5044,33.5279,33.4888,33.5201,24819.0
2018-06-01 14:50:00,42.82,42.82,42.76,42.76,47279.0,33.5201,33.5201,33.4731,33.4731,47279.0
2018-06-01 14:55:00,42.76,42.79,42.72,42.73,45238.0,33.4731,33.4966,33.4418,33.4496,45238.0
2018-06-01 15:00:00,42.73,42.75,42.71,42.72,33268.0,33.4496,33.4653,33.434,33.4418,33268.0
2018-06-01 15:05:00,42.72,42.73,42.65,42.66,39018.0,33.4418,33.4496,33.387,33.3948,39018.0
2018-06-01 15:10:00,42.65,42.66,42.58,42.61,48992.0,33.387,33.3948,33.3322,33.3557,48992.0
2018-06-01 15:15:00,42.61,42.61,42.59,42.6,20538.0,33.3557,33.3557,33.34,33.3479,20538.0
2018-06-01 15:20:00,42.59,42.61,42.55,42.58,50977.0,33.34,33.3557,33.3087,33.3322,50977.0
2018-06-01 15:25:00,42.58,42.6,42.56,42.59,48809.0,33.3322,33.3479,33.3165,33.34,48809.0
2018-06-01 15:30:00,42.59,42.62,42.58,42.6,59489.0,33.34,33.3635,33.3322,33.3479,59489.0
2018-06-01 15:35:00,42.6,42.61,42.59,42.61,70682.0,33.3479,33.3557,33.34,33.3557,70682.0
2018-06-01 15:40:00,42.61,42.62,42.6,42.61,73929.0,33.3557,33.3635,33.3479,33.3557,73929.0
2018-06-01 15:45:00,42.61,42.62,42.58,42.61,96586.0,33.3557,33.3635,33.3322,33.3557,96586.0
2018-06-01 15:50:00,42.6,42.63,42.59,42.6,76071.0,33.3479,33.3713,33.34,33.3479,76071.0
2018-06-01 15:55:00,42.61,42.61,42.56,42.6,210861.0,33.3557,33.3557,33.3165,33.3479,210861.0
2018-06-04 09:30:00,42.95,43.11,42.81,43.06,184782.0,33.6218,33.7471,33.5122,33.7079,184782.0
2018-06-04 09:35:00,43.07,43.33,43.03,43.26,129182.0,33.7158,33.9193,33.6845,33.8645,129182.0
2018-06-04 09:40:00,43.28,43.35,43.21,43.23,97409.0,33.8802,33.935,33.8254,33.841,97409.0
2018-06-04 09:45:00,43.24,43.27,43.12,43.19,109846.0,33.8489,33.8723,33.7549,33.8097,109846.0
2018-06-04 09:50:00,43.18,43.3,43.15,43.3,77063.0,33.8019,33.8958,33.7784,33.8958,77063.0
2018-06-04 09:55:00,43.3,43.41,43.28,43.41,65535.0,33.8958,33.9819,33.8802,33.9819,65535.0
2018-06-04 10:00:00,43.41,43.54,43.35,43.36,127185.0,33.9819,34.0837,33.935,33.9428,127185.0
2018-06-04 10:05:00,43.37,43.46,43.3,43.43,60909.0,33.9506,34.0211,33.8958,33.9976,60909.0
2018-06-04 10:10:00,43.43,43.46,43.37,43.41,44032.0,33.9976,34.0211,33.9506,33.9819,44032.0
2018-06-04 10:15:00,43.41,43.44,43.27,43.27,68205.0,33.9819,34.0054,33.8723,33.8723,68205.0
2018-06-04 10:20:00,43.27,43.33,43.25,43.29,43297.0,33.8723,33.9193,33.8567,33.888,43297.0
2018-06-04 10:25:00,43.29,43.29,43.21,43.24,38084.0,33.888,33.888,33.8254,33.8489,38084.0
2018-06-04 10:30:00,43.23,43.27,43.2,43.26,34393.0,33.841,33.8723,33.8175,33.8645,34393.0
2018-06-04 10:35:00,43.26,43.31,43.23,43.29,49746.0,33.8645,33.9037,33.841,33.888,49746.0
2018-06-04 10:40:00,43.29,43.33,43.25,43.26,40337.0,33.888,33.9193,33.8567,33.8645,40337.0
2018-06-04 10:45:00,43.25,43.25,43.18,43.23,57197.0,33.8567,33.8567,33.8019,33.841,57197.0
2018-06-04 10:50:00,43.24,43.31,43.21,43.28,25264.0,33.8489,33.9037,33.8254,33.8802,25264.0
2018-06-04 10:55:00,43.29,43.29,43.23,43.23,23762.0,33.888,33.888,33.841,33.841,23762.0
2018-06-04 11:00:00,43.23,43.25,43.14,43.16,60985.0,33.841,33.8567,33.7706,33.7862,60985.0
2018-06-04 11:05:00,43.15,43.19,43.13,43.16,29353.0,33.7784,33.8097,33.7627,33.7862,29353.0
2018-06-04 11:10:00,43.16,43.22,43.09,43.1,78024.0,33.7862,33.8332,33.7314,33.7393,78024.0
2018-06-04 11:15:00,43.1,43.11,43.04,43.04,29331.0,33.7393,33.7471,33.6923,33.6923,29331.0
2018-06-04 11:20:00,43.04,43.12,43.04,43.09,40466.0,33.6923,33.7549,33.6923,33.7314,40466.0
2018-06-04 11:25:00,43.09,43.15,43.09,43.13,37547.0,33.7314,33.7784,33.7314,33.7627,37547.0
2018-06-04 11:30:00,43.13,43.13,43.03,43.03,34675.0,33.7627,33.7627,33.6845,33.6845,34675.0
2018-06-04 11:35:00,43.04,43.06,42.99,43.06,95865.0,33.6923,33.7079,33.6532,33.7079,95865.0
2018-06-04 11:40:00,43.06,43.17,43.03,43.17,80559.0,33.7079,33.7941,33.6845,33.7941,80559.0
2018-06-04 11:45:00,43.17,43.18,43.05,43.05,30703.0,33.7941,33.8019,33.7001,33.7001,30703.0
2018-06-04 11:50:00,43.05,43.11,43.01,43.06,99981.0,33.7001,33.7471,33.6688,33.7079,99981.0
2018-06-04 11:55:00,43.07,43.09,43.02,43.08,55206.0,33.7158,33.7314,33.6766,33.7236,55206.0
2018-06-04 12:00:00,43.07,43.1,43.04,43.09,36838.0,33.7158,33.7393,33.6923,33.7314,36838.0
2018-06-04 12:05:00,43.1,43.14,43.03,43.06,95494.0,33.7393,33.7706,33.6845,33.7079,95494.0
2018-06-04 12:10:00,43.06,43.12,43.05,43.11,20550.0,33.7079,33.7549,33.7001,33.7471,20550.0
2018-06-04 12:15:00,43.11,43.14,43.08,43.13,23946.0,33.7471,33.7706,33.7236,33.7627,23946.0
2018-06-04 12:20:00,43.14,43.21,43.13,43.2,34889.0,33.7706,33.8254,33.7627,33.8175,34889.0
2018-06-04 12:25:00,43.2,43.21,43.17,43.19,32108.0,33.8175,33.8254,33.7941,33.8097,32108.0
2018-06-04 12:30:00,43.19,43.23,43.17,43.21,34157.0,33.8097,33.841,33.7941,33.8254,34157.0
2018-06-04 12:35:00,43.21,43.26,43.19,43.26,38351.0,33.8254,33.8645,33.8097,33.8645,38351.0
2018-06-04 12:40:00,43.25,43.26,43.14,43.21,91911.0,33.8567,33.8645,33.7706,33.8254,91911.0
2018-06-04 12:45:00,43.21,43.24,43.18,43.23,27444.0,33.8254,33.8489,33.8019,33.841,27444.0
2018-06-04 12:50:00,43.24,43.28,43.21,43.22,49475.0,33.8489,33.8802,33.8254,33.8332,49475.0
2018-06-04 12:55:00,43.22,43.24,43.2,43.23,27876.0,33.8332,33.8489,33.8175,33.841,27876.0
2018-06-04 13:00:00,43.23,43.29,43.22,43.29,40451.0,33.841,33.888,33.8332,33.888,40451.0
2018-06-04 13:05:00,43.28,43.3,43.26,43.3,30968.0,33.8802,33.8958,33.8645,33.8958,30968.0
2018-06-04 13:10:00,43.3,43.3,43.25,43.25,34724.0,33.8958,33.8958,33.8567,33.8567,34724.0
2018-06-04 13:15:00,43.26,43.28,43.23,43.28,33302.0,33.8645,33.8802,33.841,33.8802,33302.0
2018-06-04 13:20:00,43.28,43.29,43.22,43.23,32965.0,33.8802,33.888,33.8332,33.841,32965.0
2018-06-04 13:25:00,43.24,43.25,43.21,43.24,44902.0,33.8489,33.8567,33.8254,33.8489,44902.0
2018-06-04 13:30:00,43.23,43.24,43.17,43.18,35509.0,33.841,33.8489,33.7941,33.8019,35509.0
2018-06-04 13:35:00,43.17,43.23,43.17,43.23,27847.0,33.7941,33.841,33.7941,33.841,27847.0
2018-06-04 13:40:00,43.23,43.23,43.2,43.23,25871.0,33.841,33.841,33.8175,33.841,25871.0
2018-06-04 13:45:00,43.23,43.25,43.21,43.23,28389.0,33.841,33.8567,33.8254,33.841,28389.0
2018-06-04 13:50:00,43.22,43.23,43.2,43.22,33715.0,33.8332,33.841,33.8175,33.8332,33715.0
2018-06-04 13:55:00,43.23,43.27,43.22,43.26,40462.0,33.841,33.8723,33.8332,33.8645,40462.0
2018-06-04 14:00:00,43.26,43.29,43.25,43.29,26275.0,33.8645,33.888,33.8567,33.888,26275.0
2018-06-04 14:05:00,43.29,43.3,43.26,43.27,38963.0,33.888,33.8958,33.8645,33.8723,38963.0
2018-06-04 14:10:00,43.26,43.29,43.26,43.29,67473.0,33.8645,33.888,33.8645,33.888,67473.0
2018-06-04 14:15:00,43.29,43.36,43.28,43.35,43751.0,33.888,33.9428,33.8802,33.935,43751.0
2018-06-04 14:20:00,43.35,43.36,43.31,43.33,44218.0,33.935,33.9428,33.9037,33.9193,44218.0
2018-06-04 14:25:00,43.33,43.34,43.29,43.3,32237.0,33.9193,33.9271,33.888,33.8958,32237.0
2018-06-04 14:30:00,43.3,43.31,43.24,43.24,43428.0,33.8958,33.9037,33.8489,33.8489,43428.0
2018-06-04 14:35:00,43.24,43.26,43.17,43.2,37156.0,33.8489,33.8645,33.7941,33.8175,37156.0
2018-06-04 14:40:00,43.2,43.21,43.18,43.19,36182.0,33.8175,33.8254,33.8019,33.8097,36182.0
2018-06-04 14:45:00,43.19,43.2,43.16,43.17,34520.0,33.8097,33.8175,33.7862,33.7941,34520.0
2018-06-04 14:50:00,43.18,43.2,43.16,43.2,45918.0,33.8019,33.8175,33.7862,33.8175,45918.0
2018-06-04 14:55:00,43.19,43.23,43.19,43.21,45135.0,33.8097,33.841,33.8097,33.8254,45135.0
2018-06-04 15:00:00,43.21,43.22,43.18,43.21,19514.0,33.8254,33.8332,33.8019,33.8254,19514.0
2018-06-04 15:05:00,43.21,43.25,43.2,43.25,26071.0,33.8254,33.8567,33.8175,33.8567,26071.0
2018-06-04 15:10:00,43.25,43.27,43.22,43.25,44345.0,33.8567,33.8723,33.8332,33.8567,44345.0
2018-06-04 15:15:00,43.25,43.25,43.22,43.25,31014.0,33.8567,33.8567,33.8332,33.8567,31014.0
2018-06-04 15:20:00,43.25,43.29,43.24,43.27,40880.0,33.8567,33.888,33.8489,33.8723,40880.0
2018-06-04 15:25:00,43.27,43.31,43.26,43.27,33669.0,33.8723,33.9037,33.8645,33.8723,33669.0
2018-06-04 15:30:00,43.26,43.28,43.22,43.28,69839.0,33.8645,33.8802,33.8332,33.8802,69839.0
2018-06-04 15:35:00,43.27,43.3,43.25,43.28,67700.0,33.8723,33.8958,33.8567,33.8802,67700.0
2018-06-04 15:40:00,43.28,43.34,43.26,43.31,87125.0,33.8802,33.9271,33.8645,33.9037,87125.0
2018-06-04 15:45:00,43.31,43.31,43.27,43.3,140677.0,33.9037,33.9037,33.8723,33.8958,140677.0
2018-06-04 15:50:00,43.3,43.31,43.24,43.25,129530.0,33.8958,33.9037,33.8489,33.8567,129530.0
2018-06-04 15:55:00,43.25,43.29,43.22,43.28,310930.0,33.8567,33.888,33.8332,33.8802,310930.0
2018-06-05 09:30:00,43.39,43.39,42.86,42.88,311827.0,33.9663,33.9663,33.5514,33.567,311827.0
2018-06-05 09:35:00,42.88,42.99,42.73,42.82,86868.0,33.567,33.6532,33.4496,33.5201,86868.0
2018-06-05 09:40:00,42.8,42.81,42.44,42.49,175304.0,33.5044,33.5122,33.2226,33.2617,175304.0
2018-06-05 09:45:00,42.49,42.5,42.31,42.33,109857.0,33.2617,33.2696,33.1208,33.1365,109857.0
2018-06-05 09:50:00,42.33,42.49,42.3,42.48,92818.0,33.1365,33.2617,33.113,33.2539,92818.0
2018-06-05 09:55:00,42.48,42.53,42.38,42.52,87510.0,33.2539,33.2931,33.1756,33.2852,87510.0
2018-06-05 10:00:00,42.52,42.58,42.48,42.56,66723.0,33.2852,33.3322,33.2539,33.3165,66723.0
2018-06-05 10:05:00,42.57,42.7,42.55,42.6,100597.0,33.3244,33.4261,33.3087,33.3479,100597.0
2018-06-05 10:10:00,42.61,42.64,42.51,42.55,62728.0,33.3557,33.3792,33.2774,33.3087,62728.0
2018-06-05 10:15:00,42.56,42.6,42.52,42.56,68934.0,33.3165,33.3479,33.2852,33.3165,68934.0
2018-06-05 10:20:00,42.55,42.6,42.5,42.51,52100.0,33.3087,33.3479,33.2696,33.2774,52100.0
2018-06-05 10:25:00,42.51,42.67,42.51,42.67,47740.0,33.2774,33.4027,33.2774,33.4027,47740.0
2018-06-05 10:30:00,42.67,42.74,42.65,42.7,63821.0,33.4027,33.4574,33.387,33.4261,63821.0
2018-06-05 10:35:00,42.7,42.75,42.63,42.65,68962.0,33.4261,33.4653,33.3713,33.387,68962.0
2018-06-05 10:40:00,42.64,42.68,42.6,42.66,60772.0,33.3792,33.4105,33.3479,33.3948,60772.0
2018-06-05 10:45:00,42.66,42.7,42.64,42.65,83963.0,33.3948,33.4261,33.3792,33.387,83963.0
2018-06-05 10:50:00,42.65,42.66,42.59,42.65,42317.0,33.387,33.3948,33.34,33.387,42317.0
2018-06-05 10:55:00,42.65,42.65,42.58,42.6,62200.0,33.387,33.387,33.3322,33.3479,62200.0
2018-06-05 11:00:00,42.6,42.63,42.55,42.57,41471.0,33.3479,33.3713,33.3087,33.3244,41471.0
2018-06-05 11:05:00,42.57,42.57,42.47,42.47,84729.0,33.3244,33.3244,33.2461,33.2461,84729.0
2018-06-05 11:10:00,42.45,42.52,42.43,42.51,55217.0,33.2304,33.2852,33.2148,33.2774,55217.0
2018-06-05 11:15:00,42.52,42.56,42.47,42.48,61007.0,33.2852,33.3165,33.2461,33.2539,61007.0
2018-06-05 11:20:00,42.49,42.5,42.45,42.45,40083.0,33.2617,33.2696,33.2304,33.2304,40083.0
2018-06-05 11:25:00,42.46,42.47,42.41,42.45,60569.0,33.2383,33.2461,33.1991,33.2304,60569.0
2018-06-05 11:30:00,42.44,42.47,42.41,42.45,41520.0,33.2226,33.2461,33.1991,33.2304,41520.0
2018-06-05 11:35:00,42.45,42.56,42.45,42.54,116436.0,33.2304,33.3165,33.2304,33.3009,116436.0
2018-06-05 11:40:00,42.54,42.57,42.49,42.56,50377.0,33.3009,33.3244,33.2617,33.3165,50377.0
2018-06-05 11:45:00,42.56,42.57,42.45,42.46,42210.0,33.3165,33.3244,33.2304,33.2383,42210.0
2018-06-05 11:50:00,42.46,42.48,42.4,42.4,28498.0,33.2383,33.2539,33.1913,33.1913,28498.0
2018-06-05 11:55:00,42.4,42.43,42.38,42.4,39715.0,33.1913,33.2148,33.1756,33.1913,39715.0
2018-06-05 12:00:00,42.39,42.42,42.34,42.34,46376.0,33.1835,33.2069,33.1443,33.1443,46376.0
2018-06-05 12:05:00,42.34,42.4,42.34,42.4,37212.0,33.1443,33.1913,33.1443,33.1913,37212.0
2018-06-05 12:10:00,42.4,42.42,42.39,42.4,30915.0,33.1913,33.2069,33.1835,33.1913,30915.0
2018-06-05 12:15:00,42.41,42.45,42.39,42.44,33553.0,33.1991,33.2304,33.1835,33.2226,33553.0
2018-06-05 12:20:00,42.44,42.45,42.43,42.44,40107.0,33.2226,33.2304,33.2148,33.2226,40107.0
2018-06-05 12:25:00,42.44,42.49,42.41,42.46,37610.0,33.2226,33.2617,33.1991,33.2383,37610.0
2018-06-05 12:30:00,42.46,42.52,42.45,42.47,31569.0,33.2383,33.2852,33.2304,33.2461,31569.0
2018-06-05 12:35:00,42.48,42.48,42.45,42.45,22874.0,33.2539,33.2539,33.2304,33.2304,22874.0
2018-06-05 12:40:00,42.46,42.5,42.44,42.48,52589.0,33.2383,33.2696,33.2226,33.2539,52589.0
2018-06-05 12:45:00,42.47,42.48,42.41,42.42,27526.0,33.2461,33.2539,33.1991,33.2069,27526.0
2018-06-05 12:50:00,42.43,42.45,42.4,42.45,39693.0,33.2148,33.2304,33.1913,33.2304,39693.0
2018-06-05 12:55:00,42.45,42.47,42.39,42.4,51161.0,33.2304,33.2461,33.1835,33.1913,51161.0
2018-06-05 13:00:00,42.4,42.44,42.39,42.43,45834.0,33.1913,33.2226,33.1835,33.2148,45834.0
2018-06-05 13:05:00,42.43,42.46,42.42,42.46,39327.0,33.2148,33.2383,33.2069,33.2383,39327.0
2018-06-05 13:10:00,42.46,42.5,42.44,42.5,53393.0,33.2383,33.2696,33.2226,33.2696,53393.0
2018-06-05 13:15:00,42.5,42.5,42.43,42.45,39952.0,33.2696,33.2696,33.2148,33.2304,39952.0
2018-06-05 13:20:00,42.46,42.53,42.45,42.52,33704.0,33.2383,33.2931,33.2304,33.2852,33704.0
2018-06-05 13:25:00,42.52,42.57,42.51,42.56,46762.0,33.2852,33.3244,33.2774,33.3165,46762.0
2018-06-05 13:30:00,42.57,42.57,42.52,42.52,48623.0,33.3244,33.3244,33.2852,33.2852,48623.0
2018-06-05 13:35:00,42.52,42.53,42.48,42.48,37837.0,33.2852,33.2931,33.2539,33.2539,37837.0
2018-06-05 13:40:00,42.49,42.5,42.47,42.48,56185.0,33.2617,33.2696,33.2461,33.2539,56185.0
2018-06-05 13:45:00,42.48,42.51,42.48,42.5,69332.0,33.2539,33.2774,33.2539,33.2696,69332.0
2018-06-05 13:50:00,42.5,42.53,42.49,42.5,47787.0,33.2696,33.2931,33.2617,33.2696,47787.0
2018-06-05 13:55:00,42.5,42.52,42.49,42.52,26807.0,33.2696,33.2852,33.2617,33.2852,26807.0
2018-06-05 14:00:00,42.52,42.52,42.47,42.48,49740.0,33.2852,33.2852,33.2461,33.2539,49740.0
2018-06-05 14:05:00,42.48,42.49,42.48,42.48,78683.0,33.2539,33.2617,33.2539,33.2539,78683.0
2018-06-05 14:10:00,42.49,42.51,42.48,42.51,73893.0,33.2617,33.2774,33.2539,33.2774,73893.0
2018-06-05 14:15:00,42.51,42.63,42.5,42.62,67410.0,33.2774,33.3713,33.2696,33.3635,67410.0
2018-06-05 14:20:00,42.62,42.63,42.58,42.6,54655.0,33.3635,33.3713,33.3322,33.3479,54655.0
2018-06-05 14:25:00,42.59,42.64,42.59,42.64,53958.0,33.34,33.3792,33.34,33.3792,53958.0
2018-06-05 14:30:00,42.64,42.64,42.6,42.61,53848.0,33.3792,33.3792,33.3479,33.3557,53848.0
2018-06-05 14:35:00,42.6,42.61,42.54,42.55,60813.0,33.3479,33.3557,33.3009,33.3087,60813.0
2018-06-05 14:40:00,42.55,42.55,42.51,42.53,52440.0,33.3087,33.3087,33.2774,33.2931,52440.0
2018-06-05 14:45:00,42.54,42.54,42.52,42.54,71580.0,33.3009,33.3009,33.2852,33.3009,71580.0
2018-06-05 14:50:00,42.54,42.54,42.51,42.52,47420.0,33.3009,33.3009,33.2774,33.2852,47420.0
2018-06-05 14:55:00,42.51,42.55,42.5,42.54,68899.0,33.2774,33.3087,33.2696,33.3009,68899.0
2018-06-05 15:00:00,42.54,42.59,42.53,42.59,76238.0,33.3009,33.34,33.2931,33.34,76238.0
2018-06-05 15:05:00,42.58,42.6,42.56,42.56,62806.0,33.3322,33.3479,33.3165,33.3165,62806.0
2018-06-05 15:10:00,42.57,42.59,42.53,42.54,88530.0,33.3244,33.34,33.2931,33.3009,88530.0
2018-06-05 15:15:00,42.55,42.66,42.54,42.66,149313.0,33.3087,33.3948,33.3009,33.3948,149313.0
2018-06-05 15:20:00,42.66,42.66,42.59,42.6,118525.0,33.3948,33.3948,33.34,33.3479,118525.0
2018-06-05 15:25:00,42.61,42.61,42.55,42.56,80646.0,33.3557,33.3557,33.3087,33.3165,80646.0
2018-06-05 15:30:00,42.55,42.59,42.55,42.58,76113.0,33.3087,33.34,33.3087,33.3322,76113.0
2018-06-05 15:35:00,42.58,42.59,42.56,42.57,70418.0,33.3322,33.34,33.3165,33.3244,70418.0
2018-06-05 15:40:00,42.57,42.59,42.5,42.5,133043.0,33.3244,33.34,33.2696,33.2696,133043.0
2018-06-05 15:45:00,42.5,42.52,42.49,42.52,115666.0,33.2696,33.2852,33.2617,33.2852,115666.0
2018-06-05 15:50:00,42.51,42.53,42.48,42.51,218533.0,33.2774,33.2931,33.2539,33.2774,218533.0
2018-06-05 15:55:00,42.5,42.53,42.49,42.5,316540.0,33.2696,33.2931,33.2617,33.2696,316540.0
2018-06-06 09:30:00,42.65,42.65,42.25,42.37,138687.0,33.387,33.387,33.0739,33.1678,138687.0
2018-06-06 09:35:00,42.36,42.42,42.12,42.18,118572.0,33.16,33.2069,32.9721,33.0191,118572.0
2018-06-06 09:40:00,42.18,42.37,42.15,42.35,89224.0,33.0191,33.1678,32.9956,33.1521,89224.0
2018-06-06 09:45:00,42.34,42.44,42.26,42.42,119402.0,33.1443,33.2226,33.0817,33.2069,119402.0
2018-06-06 09:50:00,42.43,42.45,42.37,42.4,96182.0,33.2148,33.2304,33.1678,33.1913,96182.0
2018-06-06 09:55:00,42.4,42.47,42.36,42.46,111549.0,33.1913,33.2461,33.16,33.2383,111549.0
2018-06-06 10:00:00,42.45,42.53,42.41,42.43,73931.0,33.2304,33.2931,33.1991,33.2148,73931.0
2018-06-06 10:05:00,42.42,42.42,42.29,42.29,55178.0,33.2069,33.2069,33.1052,33.1052,55178.0
2018-06-06 10:10:00,42.29,42.31,42.26,42.3,49136.0,33.1052,33.1208,33.0817,33.113,49136.0
2018-06-06 10:15:00,42.3,42.32,42.26,42.27,39022.0,33.113,33.1287,33.0817,33.0895,39022.0
2018-06-06 10:20:00,42.27,42.28,42.25,42.26,35594.0,33.0895,33.0974,33.0739,33.0817,35594.0
2018-06-06 10:25:00,42.26,42.26,42.21,42.25,30411.0,33.0817,33.0817,33.0426,33.0739,30411.0
2018-06-06 10:30:00,42.25,42.33,42.24,42.32,56689.0,33.0739,33.1365,33.066,33.1287,56689.0
2018-06-06 10:35:00,42.33,42.34,42.21,42.21,39319.0,33.1365,33.1443,33.0426,33.0426,39319.0
2018-06-06 10:40:00,42.21,42.22,42.17,42.18,52839.0,33.0426,33.0504,33.0112,33.0191,52839.0
2018-06-06 10:45:00,42.18,42.21,42.16,42.21,39719.0,33.0191,33.0426,33.0034,33.0426,39719.0
2018-06-06 10:50:00,42.21,42.25,42.19,42.23,41055.0,33.0426,33.0739,33.0269,33.0582,41055.0
2018-06-06 10:55:00,42.23,42.26,42.22,42.24,28586.0,33.0582,33.0817,33.0504,33.066,28586.0
2018-06-06 11:00:00,42.25,42.29,42.23,42.27,44165.0,33.0739,33.1052,33.0582,33.0895,44165.0
2018-06-06 11:05:00,42.27,42.27,42.23,42.23,27182.0,33.0895,33.0895,33.0582,33.0582,27182.0
2018-06-06 11:10:00,42.24,42.24,42.14,42.14,35090.0,33.066,33.066,32.9878,32.9878,35090.0
2018-06-06 11:15:00,42.13,42.14,41.97,41.97,182471.0,32.9799,32.9878,32.8547,32.8547,182471.0
2018-06-06 11:20:00,41.97,42.04,41.96,42.0,46402.0,32.8547,32.9095,32.8469,32.8782,46402.0
2018-06-06 11:25:00,42.0,42.09,41.99,42.07,34573.0,32.8782,32.9486,32.8703,32.933,34573.0
2018-06-06 11:30:00,42.08,42.1,42.04,42.09,39607.0,32.9408,32.9564,32.9095,32.9486,39607.0
2018-06-06 11:35:00,42.09,42.17,42.07,42.16,31764.0,32.9486,33.0112,32.933,33.0034,31764.0
2018-06-06 11:40:00,42.16,42.18,42.13,42.18,45477.0,33.0034,33.0191,32.9799,33.0191,45477.0
2018-06-06 11:45:00,42.19,42.19,42.13,42.15,19051.0,33.0269,33.0269,32.9799,32.9956,19051.0
2018-06-06 11:50:00,42.15,42.18,42.14,42.15,30818.0,32.9956,33.0191,32.9878,32.9956,30818.0
2018-06-06 11:55:00,42.15,42.22,42.13,42.21,38727.0,32.9956,33.0504,32.9799,33.0426,38727.0
2018-06-06 12:00:00,42.21,42.29,42.21,42.28,48076.0,33.0426,33.1052,33.0426,33.0974,48076.0
2018-06-06 12:05:00,42.27,42.3,42.25,42.29,48780.0,33.0895,33.113,33.0739,33.1052,48780.0
2018-06-06 12:10:00,42.3,42.35,42.29,42.35,21919.0,33.113,33.1521,33.1052,33.1521,21919.0
2018-06-06 12:15:00,42.34,42.38,42.32,42.34,26023.0,33.1443,33.1756,33.1287,33.1443,26023.0
2018-06-06 12:20:00,42.34,42.38,42.33,42.36,27497.0,33.1443,33.1756,33.1365,33.16,27497.0
2018-06-06 12:25:00,42.37,42.42,42.36,42.41,32788.0,33.1678,33.2069,33.16,33.1991,32788.0
2018-06-06 12:30:00,42.41,42.45,42.4,42.44,33109.0,33.1991,33.2304,33.1913,33.2226,33109.0
2018-06-06 12:35:00,42.43,42.44,42.4,42.41,41869.0,33.2148,33.2226,33.1913,33.1991,41869.0
2018-06-06 12:40:00,42.42,42.42,42.37,42.4,20607.0,33.2069,33.2069,33.1678,33.1913,20607.0
2018-06-06 12:45:00,42.4,42.44,42.39,42.43,26410.0,33.1913,33.2226,33.1835,33.2148,26410.0
2018-06-06 12:50:00,42.42,42.42,42.36,42.39,27990.0,33.2069,33.2069,33.16,33.1835,27990.0
2018-06-06 12:55:00,42.39,42.4,42.34,42.4,23655.0,33.1835,33.1913,33.1443,33.1913,23655.0
2018-06-06 13:00:00,42.4,42.41,42.38,42.4,19412.0,33.1913,33.1991,33.1756,33.1913,19412.0
2018-06-06 13:05:00,42.39,42.43,42.39,42.41,33174.0,33.1835,33.2148,33.1835,33.1991,33174.0
2018-06-06 13:10:00,42.41,42.43,42.39,42.43,21619.0,33.1991,33.2148,33.1835,33.2148,21619.0
2018-06-06 13:15:00,42.42,42.5,42.42,42.5,38584.0,33.2069,33.2696,33.2069,33.2696,38584.0
2018-06-06 13:20:00,42.5,42.51,42.45,42.46,33043.0,33.2696,33.2774,33.2304,33.2383,33043.0
2018-06-06 13:25:00,42.47,42.49,42.46,42.49,16804.0,33.2461,33.2617,33.2383,33.2617,16804.0
2018-06-06 13:30:00,42.49,42.51,42.47,42.49,34796.0,33.2617,33.2774,33.2461,33.2617,34796.0
2018-06-06 13:35:00,42.5,42.5,42.39,42.39,28809.0,33.2696,33.2696,33.1835,33.1835,28809.0
2018-06-06 13:40:00,42.4,42.47,42.4,42.45,31992.0,33.1913,33.2461,33.1913,33.2304,31992.0
2018-06-06 13:45:00,42.45,42.48,42.44,42.45,22906.0,33.2304,33.2539,33.2226,33.2304,22906.0
2018-06-06 13:50:00,42.45,42.46,42.4,42.45,59860.0,33.2304,33.2383,33.1913,33.2304,59860.0
2018-06-06 13:55:00,42.45,42.46,42.41,42.43,42739.0,33.2304,33.2383,33.1991,33.2148,42739.0
2018-06-06 14:00:00,42.43,42.46,42.41,42.46,32694.0,33.2148,33.2383,33.1991,33.2383,32694.0
2018-06-06 14:05:00,42.46,42.48,42.45,42.46,22725.0,33.2383,33.2539,33.2304,33.2383,22725.0
2018-06-06 14:10:00,42.46,42.49,42.44,42.48,42913.0,33.2383,33.2617,33.2226,33.2539,42913.0
2018-06-06 14:15:00,42.48,42.49,42.45,42.45,43335.0,33.2539,33.2617,33.2304,33.2304,43335.0
2018-06-06 14:20:00,42.45,42.47,42.44,42.45,32115.0,33.2304,33.2461,33.2226,33.2304,32115.0
2018-06-06 14:25:00,42.44,42.46,42.44,42.44,78362.0,33.2226,33.2383,33.2226,33.2226,78362.0
2018-06-06 14:30:00,42.44,42.45,42.41,42.42,37228.0,33.2226,33.2304,33.1991,33.2069,37228.0
2018-06-06 14:35:00,42.42,42.53,42.42,42.52,50462.0,33.2069,33.2931,33.2069,33.2852,50462.0
2018-06-06 14:40:00,42.52,42.52,42.47,42.5,31656.0,33.2852,33.2852,33.2461,33.2696,31656.0
2018-06-06 14:45:00,42.5,42.51,42.46,42.48,29998.0,33.2696,33.2774,33.2383,33.2539,29998.0
2018-06-06 14:50:00,42.48,42.5,42.47,42.48,26916.0,33.2539,33.2696,33.2461,33.2539,26916.0
2018-06-06 14:55:00,42.48,42.49,42.46,42.47,38477.0,33.2539,33.2617,33.2383,33.2461,38477.0
2018-06-06 15:00:00,42.47,42.49,42.46,42.48,60819.0,33.2461,33.2617,33.2383,33.2539,60819.0
2018-06-06 15:05:00,42.48,42.49,42.44,42.44,55467.0,33.2539,33.2617,33.2226,33.2226,55467.0
2018-06-06 15:10:00,42.44,42.45,42.41,42.41,37089.0,33.2226,33.2304,33.1991,33.1991,37089.0
2018-06-06 15:15:00,42.41,42.49,42.41,42.48,51845.0,33.1991,33.2617,33.1991,33.2539,51845.0
2018-06-06 15:20:00,42.49,42.56,42.48,42.54,43781.0,33.2617,33.3165,33.2539,33.3009,43781.0
2018-06-06 15:25:00,42.55,42.55,42.47,42.48,66498.0,33.3087,33.3087,33.2461,33.2539,66498.0
2018-06-06 15:30:00,42.48,42.48,42.47,42.48,58961.0,33.2539,33.2539,33.2461,33.2539,58961.0
2018-06-06 15:35:00,42.47,42.48,42.46,42.46,44663.0,33.2461,33.2539,33.2383,33.2383,44663.0
2018-06-06 15:40:00,42.47,42.49,42.46,42.48,73768.0,33.2461,33.2617,33.2383,33.2539,73768.0
2018-06-06 15:45:00,42.47,42.52,42.47,42.51,70021.0,33.2461,33.2852,33.2461,33.2774,70021.0
2018-06-06 15:50:00,42.52,42.55,42.5,42.54,138769.0,33.2852,33.3087,33.2696,33.3009,138769.0
2018-06-06 15:55:00,42.54,42.61,42.53,42.59,260430.0,33.3009,33.3557,33.2931,33.34,260430.0
2018-06-07 09:30:00,41.95,42.01,41.82,41.91,330622.0,32.839,32.886,32.7373,32.8077,330622.0
2018-06-07 09:35:00,41.9,42.24,41.89,42.15,176363.0,32.7999,33.066,32.7921,32.9956,176363.0
2018-06-07 09:40:00,42.15,42.33,42.13,42.3,186316.0,32.9956,33.1365,32.9799,33.113,186316.0
2018-06-07 09:45:00,42.3,42.48,42.26,42.48,245588.0,33.113,33.2539,33.0817,33.2539,245588.0
2018-06-07 09:50:00,42.48,42.53,42.41,42.47,117766.0,33.2539,33.2931,33.1991,33.2461,117766.0
2018-06-07 09:55:00,42.47,42.48,42.35,42.4,87760.0,33.2461,33.2539,33.1521,33.1913,87760.0
2018-06-07 10:00:00,42.39,42.5,42.35,42.47,62197.0,33.1835,33.2696,33.1521,33.2461,62197.0
2018-06-07 10:05:00,42.46,42.47,42.33,42.34,73917.0,33.2383,33.2461,33.1365,33.1443,73917.0
2018-06-07 10:10:00,42.34,42.4,42.29,42.38,61986.0,33.1443,33.1913,33.1052,33.1756,61986.0
2018-06-07 10:15:00,42.38,42.54,42.38,42.42,67885.0,33.1756,33.3009,33.1756,33.2069,67885.0
2018-06-07 10:20:00,42.42,42.56,42.37,42.4,114989.0,33.2069,33.3165,33.1678,33.1913,114989.0
2018-06-07 10:25:00,42.4,42.46,42.37,42.42,75308.0,33.1913,33.2383,33.1678,33.2069,75308.0
2018-06-07 10:30:00,42.41,42.67,42.38,42.67,102804.0,33.1991,33.4027,33.1756,33.4027,102804.0
2018-06-07 10:35:00,42.67,42.79,42.58,42.75,202762.0,33.4027,33.4966,33.3322,33.4653,202762.0
2018-06-07 10:40:00,42.75,42.77,42.65,42.69,297491.0,33.4653,33.4809,33.387,33.4183,297491.0
2018-06-07 10:45:00,42.69,42.76,42.68,42.76,278026.0,33.4183,33.4731,33.4105,33.4731,278026.0
2018-06-07 10:50:00,42.76,42.87,42.73,42.8,167807.0,33.4731,33.5592,33.4496,33.5044,167807.0
2018-06-07 10:55:00,42.8,42.83,42.51,42.52,115114.0,33.5044,33.5279,33.2774,33.2852,115114.0
2018-06-07 11:00:00,42.52,42.54,42.41,42.46,142757.0,33.2852,33.3009,33.1991,33.2383,142757.0
2018-06-07 11:05:00,42.46,42.5,42.39,42.49,58205.0,33.2383,33.2696,33.1835,33.2617,58205.0
2018-06-07 11:10:00,42.5,42.5,42.41,42.42,108559.0,33.2696,33.2696,33.1991,33.2069,108559.0
2018-06-07 11:15:00,42.43,42.44,42.3,42.33,143739.0,33.2148,33.2226,33.113,33.1365,143739.0
2018-06-07 11:20:00,42.32,42.32,42.25,42.29,99996.0,33.1287,33.1287,33.0739,33.1052,99996.0
2018-06-07 11:25:00,42.3,42.31,42.27,42.3,74515.0,33.113,33.1208,33.0895,33.113,74515.0
2018-06-07 11:30:00,42.3,42.36,42.26,42.34,82792.0,33.113,33.16,33.0817,33.1443,82792.0
2018-06-07 11:35:00,42.34,42.36,42.28,42.29,46947.0,33.1443,33.16,33.0974,33.1052,46947.0
2018-06-07 11:40:00,42.28,42.32,42.22,42.25,77723.0,33.0974,33.1287,33.0504,33.0739,77723.0
2018-06-07 11:45:00,42.24,42.26,42.12,42.13,72667.0,33.066,33.0817,32.9721,32.9799,72667.0
2018-06-07 11:50:00,42.13,42.15,42.08,42.09,68593.0,32.9799,32.9956,32.9408,32.9486,68593.0
2018-06-07 11:55:00,42.09,42.14,42.09,42.14,95502.0,32.9486,32.9878,32.9486,32.9878,95502.0
2018-06-07 12:00:00,42.14,42.15,42.11,42.14,59436.0,32.9878,32.9956,32.9643,32.9878,59436.0
2018-06-07 12:05:00,42.14,42.16,42.1,42.13,77433.0,32.9878,33.0034,32.9564,32.9799,77433.0
2018-06-07 12:10:00,42.13,42.15,42.04,42.13,197195.0,32.9799,32.9956,32.9095,32.9799,197195.0
2018-06-07 12:15:00,42.12,42.26,42.11,42.25,146743.0,32.9721,33.0817,32.9643,33.0739,146743.0
2018-06-07 12:20:00,42.24,42.25,42.2,42.2,113203.0,33.066,33.0739,33.0347,33.0347,113203.0
2018-06-07 12:25:00,42.2,42.23,42.18,42.22,48767.0,33.0347,33.0582,33.0191,33.0504,48767.0
2018-06-07 12:30:00,42.22,42.22,42.15,42.19,107063.0,33.0504,33.0504,32.9956,33.0269,107063.0
2018-06-07 12:35:00,42.18,42.22,42.17,42.21,78427.0,33.0191,33.0504,33.0112,33.0426,78427.0
2018-06-07 12:40:00,42.21,42.21,42.18,42.19,64679.0,33.0426,33.0426,33.0191,33.0269,64679.0
2018-06-07 12:45:00,42.2,42.21,42.17,42.21,74886.0,33.0347,33.0426,33.0112,33.0426,74886.0
2018-06-07 12:50:00,42.21,42.24,42.2,42.22,67557.0,33.0426,33.066,33.0347,33.0504,67557.0
2018-06-07 12:55:00,42.22,42.25,42.16,42.22,111052.0,33.0504,33.0739,33.0034,33.0504,111052.0
2018-06-07 13:00:00,42.22,42.29,42.21,42.26,85187.0,33.0504,33.1052,33.0426,33.0817,85187.0
2018-06-07 13:05:00,42.25,42.26,42.23,42.25,59995.0,33.0739,33.0817,33.0582,33.0739,59995.0
2018-06-07 13:10:00,42.26,42.28,42.22,42.25,29232.0,33.0817,33.0974,33.0504,33.0739,29232.0
2018-06-07 13:15:00,42.24,42.28,42.23,42.25,76482.0,33.066,33.0974,33.0582,33.0739,76482.0
2018-06-07 13:20:00,42.25,42.25,42.2,42.21,36055.0,33.0739,33.0739,33.0347,33.0426,36055.0
2018-06-07 13:25:00,42.2,42.21,42.14,42.15,35294.0,33.0347,33.0426,32.9878,32.9956,35294.0
2018-06-07 13:30:00,42.14,42.26,42.14,42.26,34482.0,32.9878,33.0817,32.9878,33.0817,34482.0
2018-06-07 13:35:00,42.26,42.26,42.13,42.16,41997.0,33.0817,33.0817,32.9799,33.0034,41997.0
2018-06-07 13:40:00,42.15,42.18,42.12,42.17,24758.0,32.9956,33.0191,32.9721,33.0112,24758.0
2018-06-07 13:45:00,42.16,42.24,42.16,42.24,31539.0,33.0034,33.066,33.0034,33.066,31539.0
2018-06-07 13:50:00,42.24,42.24,42.18,42.2,61432.0,33.066,33.066,33.0191,33.0347,61432.0
2018-06-07 13:55:00,42.21,42.21,42.16,42.17,49496.0,33.0426,33.0426,33.0034,33.0112,49496.0
2018-06-07 14:00:00,42.16,42.22,42.16,42.21,35338.0,33.0034,33.0504,33.0034,33.0426,35338.0
2018-06-07 14:05:00,42.21,42.24,42.15,42.17,58541.0,33.0426,33.066,32.9956,33.0112,58541.0
2018-06-07 14:10:00,42.17,42.22,42.15,42.21,58653.0,33.0112,33.0504,32.9956,33.0426,58653.0
2018-06-07 14:15:00,42.21,42.27,42.2,42.26,33598.0,33.0426,33.0895,33.0347,33.0817,33598.0
2018-06-07 14:20:00,42.25,42.27,42.21,42.27,35085.0,33.0739,33.0895,33.0426,33.0895,35085.0
2018-06-07 14:25:00,42.26,42.27,42.21,42.24,71329.0,33.0817,33.0895,33.0426,33.066,71329.0
2018-06-07 14:30:00,42.24,42.28,42.23,42.27,25288.0,33.066,33.0974,33.0582,33.0895,25288.0
2018-06-07 14:35:00,42.27,42.29,42.24,42.28,34546.0,33.0895,33.1052,33.066,33.0974,34546.0
2018-06-07 14:40:00,42.27,42.28,42.22,42.23,42062.0,33.0895,33.0974,33.0504,33.0582,42062.0
2018-06-07 14:45:00,42.23,42.25,42.23,42.24,25035.0,33.0582,33.0739,33.0582,33.066,25035.0
2018-06-07 14:50:00,42.25,42.25,42.2,42.22,29017.0,33.0739,33.0739,33.0347,33.0504,29017.0
2018-06-07 14:55:00,42.22,42.24,42.21,42.22,21633.0,33.0504,33.066,33.0426,33.0504,21633.0
2018-06-07 15:00:00,42.22,42.25,42.2,42.21,37290.0,33.0504,33.0739,33.0347,33.0426,37290.0
2018-06-07 15:05:00,42.2,42.2,42.1,42.11,72842.0,33.0347,33.0347,32.9564,32.9643,72842.0
2018-06-07 15:10:00,42.1,42.14,42.08,42.12,103975.0,32.9564,32.9878,32.9408,32.9721,103975.0
2018-06-07 15:15:00,42.12,42.15,42.1,42.13,52489.0,32.9721,32.9956,32.9564,32.9799,52489.0
2018-06-07 15:20:00,42.13,42.15,42.12,42.14,49487.0,32.9799,32.9956,32.9721,32.9878,49487.0
2018-06-07 15:25:00,42.14,42.16,42.13,42.16,55347.0,32.9878,33.0034,32.9799,33.0034,55347.0
2018-06-07 15:30:00,42.16,42.16,42.13,42.15,47809.0,33.0034,33.0034,32.9799,32.9956,47809.0
2018-06-07 15:35:00,42.15,42.18,42.13,42.14,80463.0,32.9956,33.0191,32.9799,32.9878,80463.0
2018-06-07 15:40:00,42.15,42.19,42.14,42.14,90414.0,32.9956,33.0269,32.9878,32.9878,90414.0
2018-06-07 15:45:00,42.15,42.16,42.11,42.12,110731.0,32.9956,33.0034,32.9643,32.9721,110731.0
2018-06-07 15:50:00,42.13,42.2,42.12,42.2,155559.0,32.9799,33.0347,32.9721,33.0347,155559.0
2018-06-07 15:55:00,42.2,42.24,42.17,42.23,287483.0,33.0347,33.066,33.0112,33.0582,287483.0
2018-06-08 09:30:00,42.38,42.53,42.28,42.44,130442.0,33.1756,33.2931,33.0974,33.2226,130442.0
2018-06-08 09:35:00,42.44,42.65,42.41,42.65,81592.0,33.2226,33.387,33.1991,33.387,81592.0
2018-06-08 09:40:00,42.65,42.8,42.57,42.65,229163.0,33.387,33.5044,33.3244,33.387,229163.0
2018-06-08 09:45:00,42.67,42.68,42.39,42.41,103733.0,33.4027,33.4105,33.1835,33.1991,103733.0
2018-06-08 09:50:00,42.4,42.44,42.33,42.41,65432.0,33.1913,33.2226,33.1365,33.1991,65432.0
2018-06-08 09:55:00,42.41,42.61,42.41,42.58,51810.0,33.1991,33.3557,33.1991,33.3322,51810.0
2018-06-08 10:00:00,42.58,42.63,42.55,42.6,54274.0,33.3322,33.3713,33.3087,33.3479,54274.0
2018-06-08 10:05:00,42.61,42.62,42.51,42.53,46135.0,33.3557,33.3635,33.2774,33.2931,46135.0
2018-06-08 10:10:00,42.53,42.6,42.49,42.6,50543.0,33.2931,33.3479,33.2617,33.3479,50543.0
2018-06-08 10:15:00,42.6,42.6,42.46,42.47,39407.0,33.3479,33.3479,33.2383,33.2461,39407.0
2018-06-08 10:20:00,42.48,42.51,42.45,42.47,32127.0,33.2539,33.2774,33.2304,33.2461,32127.0
2018-06-08 10:25:00,42.47,42.55,42.46,42.52,28338.0,33.2461,33.3087,33.2383,33.2852,28338.0
2018-06-08 10:30:00,42.52,42.54,42.47,42.53,47203.0,33.2852,33.3009,33.2461,33.2931,47203.0
2018-06-08 10:35:00,42.53,42.71,42.51,42.71,44001.0,33.2931,33.434,33.2774,33.434,44001.0
2018-06-08 10:40:00,42.71,42.77,42.68,42.72,42068.0,33.434,33.4809,33.4105,33.4418,42068.0
2018-06-08 10:45:00,42.73,42.73,42.66,42.68,44954.0,33.4496,33.4496,33.3948,33.4105,44954.0
2018-06-08 10:50:00,42.68,42.77,42.65,42.77,173665.0,33.4105,33.4809,33.387,33.4809,173665.0
2018-06-08 10:55:00,42.77,42.78,42.67,42.68,49591.0,33.4809,33.4888,33.4027,33.4105,49591.0
2018-06-08 11:00:00,42.68,42.71,42.65,42.68,32125.0,33.4105,33.434,33.387,33.4105,32125.0
2018-06-08 11:05:00,42.69,42.72,42.66,42.67,26902.0,33.4183,33.4418,33.3948,33.4027,26902.0
2018-06-08 11:10:00,42.68,42.71,42.64,42.66,51637.0,33.4105,33.434,33.3792,33.3948,51637.0
2018-06-08 11:15:00,42.66,42.68,42.61,42.62,37617.0,33.3948,33.4105,33.3557,33.3635,37617.0
2018-06-08 11:20:00,42.61,42.64,42.57,42.59,45347.0,33.3557,33.3792,33.3244,33.34,45347.0
2018-06-08 11:25:00,42.59,42.69,42.58,42.66,193386.0,33.34,33.4183,33.3322,33.3948,193386.0
2018-06-08 11:30:00,42.67,42.74,42.67,42.72,63399.0,33.4027,33.4574,33.4027,33.4418,63399.0
2018-06-08 11:35:00,42.72,42.73,42.69,42.7,35509.0,33.4418,33.4496,33.4183,33.4261,35509.0
2018-06-08 11:40:00,42.71,42.8,42.71,42.79,51130.0,33.434,33.5044,33.434,33.4966,51130.0
2018-06-08 11:45:00,42.79,42.87,42.78,42.87,64825.0,33.4966,33.5592,33.4888,33.5592,64825.0
2018-06-08 11:50:00,42.87,42.92,42.86,42.88,97270.0,33.5592,33.5984,33.5514,33.567,97270.0
2018-06-08 11:55:00,42.88,42.91,42.77,42.78,57155.0,33.567,33.5905,33.4809,33.4888,57155.0
2018-06-08 12:00:00,42.78,42.82,42.75,42.81,50145.0,33.4888,33.5201,33.4653,33.5122,50145.0
2018-06-08 12:05:00,42.81,42.83,42.77,42.8,46128.0,33.5122,33.5279,33.4809,33.5044,46128.0
2018-06-08 12:10:00,42.8,42.83,42.78,42.82,37513.0,33.5044,33.5279,33.4888,33.5201,37513.0
2018-06-08 12:15:00,42.82,42.85,42.81,42.83,41415.0,33.5201,33.5436,33.5122,33.5279,41415.0
2018-06-08 12:20:00,42.84,42.88,42.83,42.86,36715.0,33.5357,33.567,33.5279,33.5514,36715.0
2018-06-08 12:25:00,42.86,42.93,42.84,42.93,48844.0,33.5514,33.6062,33.5357,33.6062,48844.0
2018-06-08 12:30:00,42.92,42.92,42.87,42.88,34012.0,33.5984,33.5984,33.5592,33.567,34012.0
2018-06-08 12:35:00,42.88,42.92,42.86,42.87,41498.0,33.567,33.5984,33.5514,33.5592,41498.0
2018-06-08 12:40:00,42.87,42.92,42.87,42.89,30392.0,33.5592,33.5984,33.5592,33.5749,30392.0
2018-06-08 12:45:00,42.9,42.9,42.87,42.9,21310.0,33.5827,33.5827,33.5592,33.5827,21310.0
2018-06-08 12:50:00,42.89,42.97,42.89,42.96,57587.0,33.5749,33.6375,33.5749,33.6297,57587.0
2018-06-08 12:55:00,42.96,42.96,42.92,42.94,85404.0,33.6297,33.6297,33.5984,33.614,85404.0
2018-06-08 13:00:00,42.95,43.02,42.94,43.01,71070.0,33.6218,33.6766,33.614,33.6688,71070.0
2018-06-08 13:05:00,43.02,43.05,42.93,42.95,39423.0,33.6766,33.7001,33.6062,33.6218,39423.0
2018-06-08 13:10:00,42.96,43.01,42.94,43.0,45874.0,33.6297,33.6688,33.614,33.661,45874.0
2018-06-08 13:15:00,42.99,43.0,42.93,42.96,49439.0,33.6532,33.661,33.6062,33.6297,49439.0
2018-06-08 13:20:00,42.97,43.01,42.95,42.97,42754.0,33.6375,33.6688,33.6218,33.6375,42754.0
2018-06-08 13:25:00,42.98,42.98,42.93,42.97,30138.0,33.6453,33.6453,33.6062,33.6375,30138.0
2018-06-08 13:30:00,42.97,43.0,42.97,42.99,57065.0,33.6375,33.661,33.6375,33.6532,57065.0
2018-06-08 13:35:00,42.99,43.02,42.98,43.01,30252.0,33.6532,33.6766,33.6453,33.6688,30252.0
2018-06-08 13:40:00,43.02,43.05,42.97,42.98,48013.0,33.6766,33.7001,33.6375,33.6453,48013.0
2018-06-08 13:45:00,42.98,43.0,42.96,42.97,23493.0,33.6453,33.661,33.6297,33.6375,23493.0
2018-06-08 13:50:00,42.98,42.98,42.89,42.93,32619.0,33.6453,33.6453,33.5749,33.6062,32619.0
2018-06-08 13:55:00,42.94,42.95,42.89,42.93,23865.0,33.614,33.6218,33.5749,33.6062,23865.0
2018-06-08 14:00:00,42.94,42.95,42.91,42.91,16122.0,33.614,33.6218,33.5905,33.5905,16122.0
2018-06-08 14:05:00,42.91,42.93,42.88,42.89,27144.0,33.5905,33.6062,33.567,33.5749,27144.0
2018-06-08 14:10:00,42.89,42.91,42.83,42.86,42592.0,33.5749,33.5905,33.5279,33.5514,42592.0
2018-06-08 14:15:00,42.86,42.88,42.85,42.86,31293.0,33.5514,33.567,33.5436,33.5514,31293.0
2018-06-08 14:20:00,42.86,42.9,42.83,42.87,61324.0,33.5514,33.5827,33.5279,33.5592,61324.0
2018-06-08 14:25:00,42.87,42.9,42.85,42.86,26015.0,33.5592,33.5827,33.5436,33.5514,26015.0
2018-06-08 14:30:00,42.87,42.89,42.86,42.87,23963.0,33.5592,33.5749,33.5514,33.5592,23963.0
2018-06-08 14:35:00,42.88,42.9,42.84,42.9,34587.0,33.567,33.5827,33.5357,33.5827,34587.0
2018-06-08 14:40:00,42.9,42.92,42.87,42.91,23777.0,33.5827,33.5984,33.5592,33.5905,23777.0
2018-06-08 14:45:00,42.91,42.93,42.89,42.93,20023.0,33.5905,33.6062,33.5749,33.6062,20023.0
2018-06-08 14:50:00,42.92,42.94,42.9,42.92,31493.0,33.5984,33.614,33.5827,33.5984,31493.0
2018-06-08 14:55:00,42.91,42.93,42.89,42.92,34367.0,33.5905,33.6062,33.5749,33.5984,34367.0
2018-06-08 15:00:00,42.91,42.93,42.89,42.89,18030.0,33.5905,33.6062,33.5749,33.5749,18030.0
2018-06-08 15:05:00,42.9,42.91,42.88,42.89,29160.0,33.5827,33.5905,33.567,33.5749,29160.0
2018-06-08 15:10:00,42.9,42.91,42.88,42.89,23615.0,33.5827,33.5905,33.567,33.5749,23615.0
2018-06-08 15:15:00,42.9,42.9,42.8,42.82,46314.0,33.5827,33.5827,33.5044,33.5201,46314.0
2018-06-08 15:20:00,42.82,42.86,42.81,42.85,34274.0,33.5201,33.5514,33.5122,33.5436,34274.0
2018-06-08 15:25:00,42.85,42.91,42.84,42.91,32131.0,33.5436,33.5905,33.5357,33.5905,32131.0
2018-06-08 15:30:00,42.91,42.91,42.87,42.89,62793.0,33.5905,33.5905,33.5592,33.5749,62793.0
2018-06-08 15:35:00,42.89,42.9,42.86,42.87,71092.0,33.5749,33.5827,33.5514,33.5592,71092.0
2018-06-08 15:40:00,42.87,42.91,42.87,42.88,79582.0,33.5592,33.5905,33.5592,33.567,79582.0
2018-06-08 15:45:00,42.88,42.89,42.85,42.86,79640.0,33.567,33.5749,33.5436,33.5514,79640.0
2018-06-08 15:50:00,42.87,42.91,42.86,42.9,98181.0,33.5592,33.5905,33.5514,33.5827,98181.0
2018-06-08 15:55:00,42.89,42.92,42.88,42.91,259706.0,33.5749,33.5984,33.567,33.5905,259706.0
2018-06-11 09:30:00,43.1,43.33,43.06,43.33,170159.0,33.7393,33.9193,33.7079,33.9193,170159.0
2018-06-11 09:35:00,43.34,43.58,43.29,43.57,81782.0,33.9271,34.115,33.888,34.1072,81782.0
2018-06-11 09:40:00,43.57,43.7,43.54,43.6,106721.0,34.1072,34.2089,34.0837,34.1307,106721.0
2018-06-11 09:45:00,43.61,43.66,43.54,43.57,69191.0,34.1385,34.1776,34.0837,34.1072,69191.0
2018-06-11 09:50:00,43.56,43.6,43.53,43.57,51885.0,34.0994,34.1307,34.0759,34.1072,51885.0
2018-06-11 09:55:00,43.58,43.65,43.57,43.62,62905.0,34.115,34.1698,34.1072,34.1463,62905.0
2018-06-11 10:00:00,43.62,43.62,43.49,43.5,55864.0,34.1463,34.1463,34.0446,34.0524,55864.0
2018-06-11 10:05:00,43.51,43.54,43.44,43.46,39616.0,34.0602,34.0837,34.0054,34.0211,39616.0
2018-06-11 10:10:00,43.47,43.48,43.41,43.45,30297.0,34.0289,34.0367,33.9819,34.0132,30297.0
2018-06-11 10:15:00,43.45,43.67,43.44,43.67,83752.0,34.0132,34.1855,34.0054,34.1855,83752.0
2018-06-11 10:20:00,43.67,43.79,43.67,43.78,59803.0,34.1855,34.2794,34.1855,34.2716,59803.0
2018-06-11 10:25:00,43.78,43.84,43.76,43.81,77324.0,34.2716,34.3185,34.2559,34.2951,77324.0
2018-06-11 10:30:00,43.82,43.85,43.74,43.85,65442.0,34.3029,34.3264,34.2403,34.3264,65442.0
2018-06-11 10:35:00,43.84,43.9,43.8,43.86,100510.0,34.3185,34.3655,34.2872,34.3342,100510.0
2018-06-11 10:40:00,43.87,43.89,43.83,43.86,72803.0,34.342,34.3577,34.3107,34.3342,72803.0
2018-06-11 10:45:00,43.86,44.0,43.85,43.96,150176.0,34.3342,34.4438,34.3264,34.4125,150176.0
2018-06-11 10:50:00,43.96,43.99,43.89,43.97,90517.0,34.4125,34.436,34.3577,34.4203,90517.0
2018-06-11 10:55:00,43.97,43.99,43.9,43.96,112602.0,34.4203,34.436,34.3655,34.4125,112602.0
2018-06-11 11:00:00,43.96,43.96,43.89,43.9,45781.0,34.4125,34.4125,34.3577,34.3655,45781.0
2018-06-11 11:05:00,43.91,43.99,43.87,43.96,57504.0,34.3733,34.436,34.342,34.4125,57504.0
2018-06-11 11:10:00,43.96,44.03,43.96,44.01,98984.0,34.4125,34.4673,34.4125,34.4516,98984.0
2018-06-11 11:15:00,44.0,44.0,43.89,43.93,38353.0,34.4438,34.4438,34.3577,34.389,38353.0
2018-06-11 11:20:00,43.93,43.93,43.82,43.84,53075.0,34.389,34.389,34.3029,34.3185,53075.0
2018-06-11 11:25:00,43.84,43.84,43.74,43.79,43140.0,34.3185,34.3185,34.2403,34.2794,43140.0
2018-06-11 11:30:00,43.79,43.9,43.78,43.88,43196.0,34.2794,34.3655,34.2716,34.3499,43196.0
2018-06-11 11:35:00,43.88,43.91,43.78,43.8,36352.0,34.3499,34.3733,34.2716,34.2872,36352.0
2018-06-11 11:40:00,43.8,43.82,43.76,43.8,33448.0,34.2872,34.3029,34.2559,34.2872,33448.0
2018-06-11 11:45:00,43.79,43.83,43.77,43.8,36026.0,34.2794,34.3107,34.2637,34.2872,36026.0
2018-06-11 11:50:00,43.81,43.87,43.79,43.83,47341.0,34.2951,34.342,34.2794,34.3107,47341.0
2018-06-11 11:55:00,43.83,43.89,43.81,43.89,32130.0,34.3107,34.3577,34.2951,34.3577,32130.0
2018-06-11 12:00:00,43.89,43.96,43.87,43.95,63485.0,34.3577,34.4125,34.342,34.4047,63485.0
2018-06-11 12:05:00,43.95,44.02,43.93,44.01,100490.0,34.4047,34.4594,34.389,34.4516,100490.0
2018-06-11 12:10:00,44.01,44.07,43.97,44.02,109620.0,34.4516,34.4986,34.4203,34.4594,109620.0
2018-06-11 12:15:00,44.03,44.07,44.02,44.04,58743.0,34.4673,34.4986,34.4594,34.4751,58743.0
2018-06-11 12:20:00,44.04,44.1,44.02,44.06,114146.0,34.4751,34.5221,34.4594,34.4908,114146.0
2018-06-11 12:25:00,44.05,44.08,44.01,44.08,62995.0,34.4829,34.5064,34.4516,34.5064,62995.0
2018-06-11 12:30:00,44.08,44.12,44.07,44.1,88005.0,34.5064,34.5377,34.4986,34.5221,88005.0
2018-06-11 12:35:00,44.1,44.16,44.1,44.16,64091.0,34.5221,34.569,34.5221,34.569,64091.0
2018-06-11 12:40:00,44.15,44.22,44.13,44.2,70891.0,34.5612,34.616,34.5456,34.6004,70891.0
2018-06-11 12:45:00,44.2,44.24,44.19,44.22,65835.0,34.6004,34.6317,34.5925,34.616,65835.0
2018-06-11 12:50:00,44.22,44.25,44.19,44.23,53717.0,34.616,34.6395,34.5925,34.6238,53717.0
2018-06-11 12:55:00,44.23,44.35,44.23,44.35,105269.0,34.6238,34.7178,34.6238,34.7178,105269.0
2018-06-11 13:00:00,44.35,44.4,44.33,44.4,128750.0,34.7178,34.7569,34.7021,34.7569,128750.0
2018-06-11 13:05:00,44.4,44.44,44.34,44.37,182607.0,34.7569,34.7882,34.7099,34.7334,182607.0
2018-06-11 13:10:00,44.37,44.37,44.29,44.32,69976.0,34.7334,34.7334,34.6708,34.6943,69976.0
2018-06-11 13:15:00,44.33,44.34,44.26,44.27,64431.0,34.7021,34.7099,34.6473,34.6552,64431.0
2018-06-11 13:20:00,44.27,44.3,44.26,44.3,78746.0,34.6552,34.6786,34.6473,34.6786,78746.0
2018-06-11 13:25:00,44.3,44.31,44.24,44.27,65792.0,34.6786,34.6865,34.6317,34.6552,65792.0
2018-06-11 13:30:00,44.27,44.3,44.25,44.28,55809.0,34.6552,34.6786,34.6395,34.663,55809.0
2018-06-11 13:35:00,44.28,44.31,44.25,44.31,43759.0,34.663,34.6865,34.6395,34.6865,43759.0
2018-06-11 13:40:00,44.3,44.33,44.25,44.29,61711.0,34.6786,34.7021,34.6395,34.6708,61711.0
2018-06-11 13:45:00,44.29,44.35,44.28,44.32,73235.0,34.6708,34.7178,34.663,34.6943,73235.0
2018-06-11 13:50:00,44.31,44.5,44.3,44.41,394112.0,34.6865,34.8352,34.6786,34.7647,394112.0
2018-06-11 13:55:00,44.42,44.47,44.4,44.44,84266.0,34.7726,34.8117,34.7569,34.7882,84266.0
2018-06-11 14:00:00,44.44,44.45,44.4,44.44,106639.0,34.7882,34.7961,34.7569,34.7882,106639.0
2018-06-11 14:05:00,44.45,44.48,44.36,44.37,94458.0,34.7961,34.8195,34.7256,34.7334,94458.0
2018-06-11 14:10:00,44.37,44.39,44.31,44.34,69293.0,34.7334,34.7491,34.6865,34.7099,69293.0
2018-06-11 14:15:00,44.33,44.33,44.27,44.3,46893.0,34.7021,34.7021,34.6552,34.6786,46893.0
2018-06-11 14:20:00,44.3,44.33,44.29,44.31,29510.0,34.6786,34.7021,34.6708,34.6865,29510.0
2018-06-11 14:25:00,44.31,44.31,44.27,44.3,58089.0,34.6865,34.6865,34.6552,34.6786,58089.0
2018-06-11 14:30:00,44.29,44.31,44.21,44.21,94447.0,34.6708,34.6865,34.6082,34.6082,94447.0
2018-06-11 14:35:00,44.22,44.27,44.21,44.26,88652.0,34.616,34.6552,34.6082,34.6473,88652.0
2018-06-11 14:40:00,44.26,44.27,44.23,44.24,83061.0,34.6473,34.6552,34.6238,34.6317,83061.0
2018-06-11 14:45:00,44.24,44.28,44.22,44.27,109666.0,34.6317,34.663,34.616,34.6552,109666.0
2018-06-11 14:50:00,44.28,44.3,44.25,44.25,37550.0,34.663,34.6786,34.6395,34.6395,37550.0
2018-06-11 14:55:00,44.26,44.27,44.25,44.27,41323.0,34.6473,34.6552,34.6395,34.6552,41323.0
2018-06-11 15:00:00,44.26,44.32,44.26,44.31,42011.0,34.6473,34.6943,34.6473,34.6865,42011.0
2018-06-11 15:05:00,44.31,44.32,44.29,44.32,30155.0,34.6865,34.6943,34.6708,34.6943,30155.0
2018-06-11 15:10:00,44.32,44.47,44.32,44.46,124304.0,34.6943,34.8117,34.6943,34.8039,124304.0
2018-06-11 15:15:00,44.46,44.48,44.44,44.48,128688.0,34.8039,34.8195,34.7882,34.8195,128688.0
2018-06-11 15:20:00,44.48,44.52,44.45,44.51,102546.0,34.8195,34.8509,34.7961,34.843,102546.0
2018-06-11 15:25:00,44.51,44.55,44.49,44.52,91311.0,34.843,34.8743,34.8274,34.8509,91311.0
2018-06-11 15:30:00,44.52,44.52,44.42,44.44,134634.0,34.8509,34.8509,34.7726,34.7882,134634.0
2018-06-11 15:35:00,44.44,44.49,44.42,44.48,92384.0,34.7882,34.8274,34.7726,34.8195,92384.0
2018-06-11 15:40:00,44.48,44.49,44.44,44.48,139139.0,34.8195,34.8274,34.7882,34.8195,139139.0
2018-06-11 15:45:00,44.49,44.57,44.48,44.55,248173.0,34.8274,34.89,34.8195,34.8743,248173.0
2018-06-11 15:50:00,44.56,44.56,44.49,44.51,176849.0,34.8822,34.8822,34.8274,34.843,176849.0
2018-06-11 15:55:00,44.5,44.5,44.42,44.43,479609.0,34.8352,34.8352,34.7726,34.7804,479609.0
2018-06-12 09:30:00,44.53,44.6,44.21,44.22,208865.0,34.8587,34.9135,34.6082,34.616,208865.0
2018-06-12 09:35:00,44.22,44.28,43.94,43.95,117318.0,34.616,34.663,34.3968,34.4047,117318.0
2018-06-12 09:40:00,43.96,44.19,43.96,44.12,84838.0,34.4125,34.5925,34.4125,34.5377,84838.0
2018-06-12 09:45:00,44.12,44.13,44.01,44.09,139447.0,34.5377,34.5456,34.4516,34.5142,139447.0
2018-06-12 09:50:00,44.07,44.1,43.91,43.94,104600.0,34.4986,34.5221,34.3733,34.3968,104600.0
2018-06-12 09:55:00,43.94,44.05,43.91,44.02,57890.0,34.3968,34.4829,34.3733,34.4594,57890.0
2018-06-12 10:00:00,44.02,44.02,43.8,43.8,97677.0,34.4594,34.4594,34.2872,34.2872,97677.0
2018-06-12 10:05:00,43.81,44.17,43.81,44.14,67060.0,34.2951,34.5769,34.2951,34.5534,67060.0
2018-06-12 10:10:00,44.15,44.27,44.14,44.25,73084.0,34.5612,34.6552,34.5534,34.6395,73084.0
2018-06-12 10:15:00,44.25,44.37,44.15,44.33,206875.0,34.6395,34.7334,34.5612,34.7021,206875.0
2018-06-12 10:20:00,44.34,44.44,44.33,44.37,81977.0,34.7099,34.7882,34.7021,34.7334,81977.0
2018-06-12 10:25:00,44.37,44.51,44.36,44.51,47506.0,34.7334,34.843,34.7256,34.843,47506.0
2018-06-12 10:30:00,44.51,44.57,44.48,44.52,59859.0,34.843,34.89,34.8195,34.8509,59859.0
2018-06-12 10:35:00,44.52,44.61,44.51,44.55,65863.0,34.8509,34.9213,34.843,34.8743,65863.0
2018-06-12 10:40:00,44.56,44.6,44.49,44.57,47418.0,34.8822,34.9135,34.8274,34.89,47418.0
2018-06-12 10:45:00,44.57,44.64,44.53,44.56,62020.0,34.89,34.9448,34.8587,34.8822,62020.0
2018-06-12 10:50:00,44.55,44.58,44.5,44.52,38006.0,34.8743,34.8978,34.8352,34.8509,38006.0
2018-06-12 10:55:00,44.51,44.62,44.5,44.62,85370.0,34.843,34.9291,34.8352,34.9291,85370.0
2018-06-12 11:00:00,44.61,44.62,44.52,44.53,43251.0,34.9213,34.9291,34.8509,34.8587,43251.0
2018-06-12 11:05:00,44.53,44.54,44.42,44.47,42451.0,34.8587,34.8665,34.7726,34.8117,42451.0
2018-06-12 11:10:00,44.48,44.51,44.43,44.48,38885.0,34.8195,34.843,34.7804,34.8195,38885.0
2018-06-12 11:15:00,44.49,44.49,44.39,44.44,47622.0,34.8274,34.8274,34.7491,34.7882,47622.0
2018-06-12 11:20:00,44.43,44.47,44.38,44.39,65375.0,34.7804,34.8117,34.7413,34.7491,65375.0
2018-06-12 11:25:00,44.4,44.51,44.39,44.5,52060.0,34.7569,34.843,34.7491,34.8352,52060.0
2018-06-12 11:30:00,44.51,44.53,44.47,44.5,44780.0,34.843,34.8587,34.8117,34.8352,44780.0
2018-06-12 11:35:00,44.5,44.51,44.43,44.48,43513.0,34.8352,34.843,34.7804,34.8195,43513.0
2018-06-12 11:40:00,44.48,44.58,44.48,44.57,31060.0,34.8195,34.8978,34.8195,34.89,31060.0
2018-06-12 11:45:00,44.56,44.57,44.5,44.57,29794.0,34.8822,34.89,34.8352,34.89,29794.0
2018-06-12 11:50:00,44.57,44.58,44.52,44.54,43679.0,34.89,34.8978,34.8509,34.8665,43679.0
2018-06-12 11:55:00,44.54,44.59,44.53,44.55,37065.0,34.8665,34.9057,34.8587,34.8743,37065.0
2018-06-12 12:00:00,44.56,44.59,44.52,44.52,30058.0,34.8822,34.9057,34.8509,34.8509,30058.0
2018-06-12 12:05:00,44.53,44.58,44.52,44.54,20456.0,34.8587,34.8978,34.8509,34.8665,20456.0
2018-06-12 12:10:00,44.53,44.59,44.53,44.59,23056.0,34.8587,34.9057,34.8587,34.9057,23056.0
2018-06-12 12:15:00,44.59,44.59,44.53,44.56,27292.0,34.9057,34.9057,34.8587,34.8822,27292.0
2018-06-12 12:20:00,44.56,44.57,44.55,44.55,19506.0,34.8822,34.89,34.8743,34.8743,19506.0
2018-06-12 12:25:00,44.55,44.56,44.54,44.54,18785.0,34.8743,34.8822,34.8665,34.8665,18785.0
2018-06-12 12:30:00,44.55,44.55,44.51,44.53,34070.0,34.8743,34.8743,34.843,34.8587,34070.0
2018-06-12 12:35:00,44.54,44.55,44.52,44.54,19044.0,34.8665,34.8743,34.8509,34.8665,19044.0
2018-06-12 12:40:00,44.55,44.6,44.54,44.55,36074.0,34.8743,34.9135,34.8665,34.8743,36074.0
2018-06-12 12:45:00,44.54,44.54,44.5,44.52,20636.0,34.8665,34.8665,34.8352,34.8509,20636.0
2018-06-12 12:50:00,44.53,44.57,44.53,44.57,14588.0,34.8587,34.89,34.8587,34.89,14588.0
2018-06-12 12:55:00,44.57,44.58,44.55,44.57,26977.0,34.89,34.8978,34.8743,34.89,26977.0
2018-06-12 13:00:00,44.57,44.58,44.54,44.55,13482.0,34.89,34.8978,34.8665,34.8743,13482.0
2018-06-12 13:05:00,44.55,44.58,44.53,44.55,32539.0,34.8743,34.8978,34.8587,34.8743,32539.0
2018-06-12 13:10:00,44.55,44.57,44.47,44.51,33175.0,34.8743,34.89,34.8117,34.843,33175.0
2018-06-12 13:15:00,44.51,44.52,44.46,44.48,30271.0,34.843,34.8509,34.8039,34.8195,30271.0
2018-06-12 13:20:00,44.47,44.52,44.47,44.49,20764.0,34.8117,34.8509,34.8117,34.8274,20764.0
2018-06-12 13:25:00,44.49,44.52,44.49,44.49,20816.0,34.8274,34.8509,34.8274,34.8274,20816.0
2018-06-12 13:30:00,44.49,44.52,44.48,44.51,22465.0,34.8274,34.8509,34.8195,34.843,22465.0
2018-06-12 13:35:00,44.51,44.55,44.5,44.53,21318.0,34.843,34.8743,34.8352,34.8587,21318.0
2018-06-12 13:40:00,44.54,44.55,44.5,44.51,18027.0,34.8665,34.8743,34.8352,34.843,18027.0
2018-06-12 13:45:00,44.51,44.51,44.49,44.51,24949.0,34.843,34.843,34.8274,34.843,24949.0
2018-06-12 13:50:00,44.5,44.54,44.49,44.5,31393.0,34.8352,34.8665,34.8274,34.8352,31393.0
2018-06-12 13:55:00,44.51,44.57,44.51,44.57,24820.0,34.843,34.89,34.843,34.89,24820.0
2018-06-12 14:00:00,44.57,44.57,44.52,44.53,23339.0,34.89,34.89,34.8509,34.8587,23339.0
2018-06-12 14:05:00,44.53,44.56,44.51,44.55,35931.0,34.8587,34.8822,34.843,34.8743,35931.0
2018-06-12 14:10:00,44.55,44.59,44.54,44.59,43113.0,34.8743,34.9057,34.8665,34.9057,43113.0
2018-06-12 14:15:00,44.59,44.6,44.56,44.59,31356.0,34.9057,34.9135,34.8822,34.9057,31356.0
2018-06-12 14:20:00,44.59,44.6,44.56,44.58,23838.0,34.9057,34.9135,34.8822,34.8978,23838.0
2018-06-12 14:25:00,44.57,44.61,44.56,44.61,108544.0,34.89,34.9213,34.8822,34.9213,108544.0
2018-06-12 14:30:00,44.6,44.61,44.57,44.58,45872.0,34.9135,34.9213,34.89,34.8978,45872.0
2018-06-12 14:35:00,44.57,44.58,44.53,44.55,45213.0,34.89,34.8978,34.8587,34.8743,45213.0
2018-06-12 14:40:00,44.56,44.56,44.51,44.54,43225.0,34.8822,34.8822,34.843,34.8665,43225.0
2018-06-12 14:45:00,44.54,44.55,44.52,44.53,63439.0,34.8665,34.8743,34.8509,34.8587,63439.0
2018-06-12 14:50:00,44.51,44.55,44.49,44.54,41769.0,34.843,34.8743,34.8274,34.8665,41769.0
2018-06-12 14:55:00,44.55,44.55,44.52,44.52,45073.0,34.8743,34.8743,34.8509,34.8509,45073.0
2018-06-12 15:00:00,44.53,44.55,44.52,44.55,26029.0,34.8587,34.8743,34.8509,34.8743,26029.0
2018-06-12 15:05:00,44.55,44.56,44.53,44.54,81416.0,34.8743,34.8822,34.8587,34.8665,81416.0
2018-06-12 15:10:00,44.55,44.56,44.53,44.53,45446.0,34.8743,34.8822,34.8587,34.8587,45446.0
2018-06-12 15:15:00,44.53,44.55,44.52,44.54,43960.0,34.8587,34.8743,34.8509,34.8665,43960.0
2018-06-12 15:20:00,44.54,44.55,44.48,44.48,51910.0,34.8665,34.8743,34.8195,34.8195,51910.0
2018-06-12 15:25:00,44.48,44.49,44.48,44.48,23114.0,34.8195,34.8274,34.8195,34.8195,23114.0
2018-06-12 15:30:00,44.49,44.5,44.41,44.45,75187.0,34.8274,34.8352,34.7647,34.7961,75187.0
2018-06-12 15:35:00,44.45,44.46,44.43,44.44,52063.0,34.7961,34.8039,34.7804,34.7882,52063.0
2018-06-12 15:40:00,44.45,44.45,44.42,44.43,99525.0,34.7961,34.7961,34.7726,34.7804,99525.0
2018-06-12 15:45:00,44.43,44.46,44.42,44.43,76496.0,34.7804,34.8039,34.7726,34.7804,76496.0
2018-06-12 15:50:00,44.43,44.47,44.42,44.46,89833.0,34.7804,34.8117,34.7726,34.8039,89833.0
2018-06-12 15:55:00,44.46,44.51,44.45,44.5,215700.0,34.8039,34.843,34.7961,34.8352,215700.0
2018-06-13 09:30:00,44.5,44.62,44.42,44.53,109077.0,34.8352,34.9291,34.7726,34.8587,109077.0
2018-06-13 09:35:00,44.53,44.64,44.5,44.51,54079.0,34.8587,34.9448,34.8352,34.843,54079.0
2018-06-13 09:40:00,44.51,44.52,44.39,44.48,53378.0,34.843,34.8509,34.7491,34.8195,53378.0
2018-06-13 09:45:00,44.48,44.63,44.46,44.61,64946.0,34.8195,34.937,34.8039,34.9213,64946.0
2018-06-13 09:50:00,44.61,44.71,44.55,44.69,94682.0,34.9213,34.9996,34.8743,34.9839,94682.0
2018-06-13 09:55:00,44.69,44.81,44.68,44.8,79850.0,34.9839,35.0779,34.9761,35.07,79850.0
2018-06-13 10:00:00,44.79,44.82,44.73,44.77,65122.0,35.0622,35.0857,35.0152,35.0466,65122.0
2018-06-13 10:05:00,44.78,44.92,44.78,44.86,85433.0,35.0544,35.164,35.0544,35.117,85433.0
2018-06-13 10:10:00,44.85,44.89,44.79,44.88,41374.0,35.1092,35.1405,35.0622,35.1327,41374.0
2018-06-13 10:15:00,44.89,44.91,44.8,44.82,39794.0,35.1405,35.1562,35.07,35.0857,39794.0
2018-06-13 10:20:00,44.82,44.83,44.75,44.78,61087.0,35.0857,35.0935,35.0309,35.0544,61087.0
2018-06-13 10:25:00,44.79,44.8,44.7,44.7,43548.0,35.0622,35.07,34.9918,34.9918,43548.0
2018-06-13 10:30:00,44.69,44.69,44.61,44.63,72025.0,34.9839,34.9839,34.9213,34.937,72025.0
2018-06-13 10:35:00,44.63,44.64,44.57,44.58,49140.0,34.937,34.9448,34.89,34.8978,49140.0
2018-06-13 10:40:00,44.59,44.66,44.58,44.64,41673.0,34.9057,34.9604,34.8978,34.9448,41673.0
2018-06-13 10:45:00,44.63,44.68,44.62,44.62,38951.0,34.937,34.9761,34.9291,34.9291,38951.0
2018-06-13 10:50:00,44.61,44.61,44.52,44.56,44576.0,34.9213,34.9213,34.8509,34.8822,44576.0
2018-06-13 10:55:00,44.56,44.66,44.56,44.65,46972.0,34.8822,34.9604,34.8822,34.9526,46972.0
2018-06-13 11:00:00,44.66,44.7,44.63,44.66,28748.0,34.9604,34.9918,34.937,34.9604,28748.0
2018-06-13 11:05:00,44.66,44.72,44.65,44.68,32872.0,34.9604,35.0074,34.9526,34.9761,32872.0
2018-06-13 11:10:00,44.67,44.71,44.66,44.7,34492.0,34.9683,34.9996,34.9604,34.9918,34492.0
2018-06-13 11:15:00,44.71,44.72,44.67,44.68,26068.0,34.9996,35.0074,34.9683,34.9761,26068.0
2018-06-13 11:20:00,44.69,44.72,44.67,44.68,48367.0,34.9839,35.0074,34.9683,34.9761,48367.0
2018-06-13 11:25:00,44.67,44.8,44.67,44.73,292335.0,34.9683,35.07,34.9683,35.0152,292335.0
2018-06-13 11:30:00,44.74,44.75,44.7,44.72,51598.0,35.0231,35.0309,34.9918,35.0074,51598.0
2018-06-13 11:35:00,44.71,44.71,44.63,44.64,30137.0,34.9996,34.9996,34.937,34.9448,30137.0
2018-06-13 11:40:00,44.64,44.66,44.62,44.65,42825.0,34.9448,34.9604,34.9291,34.9526,42825.0
2018-06-13 11:45:00,44.65,44.66,44.61,44.62,45754.0,34.9526,34.9604,34.9213,34.9291,45754.0
2018-06-13 11:50:00,44.62,44.65,44.61,44.64,57752.0,34.9291,34.9526,34.9213,34.9448,57752.0
2018-06-13 11:55:00,44.64,44.69,44.63,44.69,37625.0,34.9448,34.9839,34.937,34.9839,37625.0
2018-06-13 12:00:00,44.68,44.71,44.66,44.69,41820.0,34.9761,34.9996,34.9604,34.9839,41820.0
2018-06-13 12:05:00,44.7,44.75,44.69,44.71,35918.0,34.9918,35.0309,34.9839,34.9996,35918.0
2018-06-13 12:10:00,44.71,44.8,44.69,44.79,41993.0,34.9996,35.07,34.9839,35.0622,41993.0
2018-06-13 12:15:00,44.78,44.81,44.77,44.81,26122.0,35.0544,35.0779,35.0466,35.0779,26122.0
2018-06-13 12:20:00,44.82,44.83,44.76,44.76,30196.0,35.0857,35.0935,35.0387,35.0387,30196.0
2018-06-13 12:25:00,44.76,44.77,44.72,44.76,25864.0,35.0387,35.0466,35.0074,35.0387,25864.0
2018-06-13 12:30:00,44.76,44.79,44.73,44.78,32191.0,35.0387,35.0622,35.0152,35.0544,32191.0
2018-06-13 12:35:00,44.78,44.82,44.78,44.8,26608.0,35.0544,35.0857,35.0544,35.07,26608.0
2018-06-13 12:40:00,44.81,44.88,44.8,44.88,22790.0,35.0779,35.1327,35.07,35.1327,22790.0
2018-06-13 12:45:00,44.88,44.9,44.87,44.88,31466.0,35.1327,35.1483,35.1248,35.1327,31466.0
2018-06-13 12:50:00,44.88,44.89,44.85,44.89,63336.0,35.1327,35.1405,35.1092,35.1405,63336.0
2018-06-13 12:55:00,44.89,44.9,44.87,44.9,32968.0,35.1405,35.1483,35.1248,35.1483,32968.0
2018-06-13 13:00:00,44.89,44.91,44.88,44.9,34221.0,35.1405,35.1562,35.1327,35.1483,34221.0
2018-06-13 13:05:00,44.89,44.92,44.86,44.91,36718.0,35.1405,35.164,35.117,35.1562,36718.0
2018-06-13 13:10:00,44.91,44.92,44.88,44.89,42270.0,35.1562,35.164,35.1327,35.1405,42270.0
2018-06-13 13:15:00,44.89,44.9,44.87,44.88,35816.0,35.1405,35.1483,35.1248,35.1327,35816.0
2018-06-13 13:20:00,44.88,44.88,44.83,44.83,38290.0,35.1327,35.1327,35.0935,35.0935,38290.0
2018-06-13 13:25:00,44.83,44.85,44.78,44.79,21536.0,35.0935,35.1092,35.0544,35.0622,21536.0
2018-06-13 13:30:00,44.79,44.81,44.78,44.79,27459.0,35.0622,35.0779,35.0544,35.0622,27459.0
2018-06-13 13:35:00,44.79,44.82,44.79,44.82,22771.0,35.0622,35.0857,35.0622,35.0857,22771.0
2018-06-13 13:40:00,44.81,44.82,44.77,44.77,22007.0,35.0779,35.0857,35.0466,35.0466,22007.0
2018-06-13 13:45:00,44.78,44.81,44.77,44.8,78424.0,35.0544,35.0779,35.0466,35.07,78424.0
2018-06-13 13:50:00,44.8,44.86,44.78,44.86,35137.0,35.07,35.117,35.0544,35.117,35137.0
2018-06-13 13:55:00,44.85,44.89,44.82,44.83,34011.0,35.1092,35.1405,35.0857,35.0935,34011.0
2018-06-13 14:00:00,44.82,44.85,44.73,44.73,89822.0,35.0857,35.1092,35.0152,35.0152,89822.0
2018-06-13 14:05:00,44.74,44.75,44.56,44.58,72662.0,35.0231,35.0309,34.8822,34.8978,72662.0
2018-06-13 14:10:00,44.58,44.6,44.52,44.59,99540.0,34.8978,34.9135,34.8509,34.9057,99540.0
2018-06-13 14:15:00,44.59,44.59,44.52,44.55,60144.0,34.9057,34.9057,34.8509,34.8743,60144.0
2018-06-13 14:20:00,44.54,44.59,44.54,44.57,68015.0,34.8665,34.9057,34.8665,34.89,68015.0
2018-06-13 14:25:00,44.56,44.58,44.5,44.52,80957.0,34.8822,34.8978,34.8352,34.8509,80957.0
2018-06-13 14:30:00,44.51,44.52,44.45,44.48,93517.0,34.843,34.8509,34.7961,34.8195,93517.0
2018-06-13 14:35:00,44.48,44.5,44.47,44.5,34471.0,34.8195,34.8352,34.8117,34.8352,34471.0
2018-06-13 14:40:00,44.49,44.56,44.49,44.54,47349.0,34.8274,34.8822,34.8274,34.8665,47349.0
2018-06-13 14:45:00,44.53,44.56,44.51,44.56,66429.0,34.8587,34.8822,34.843,34.8822,66429.0
2018-06-13 14:50:00,44.55,44.56,44.53,44.55,30363.0,34.8743,34.8822,34.8587,34.8743,30363.0
2018-06-13 14:55:00,44.55,44.59,44.54,44.55,54130.0,34.8743,34.9057,34.8665,34.8743,54130.0
2018-06-13 15:00:00,44.55,44.69,44.54,44.68,106848.0,34.8743,34.9839,34.8665,34.9761,106848.0
2018-06-13 15:05:00,44.67,44.69,44.65,44.66,35011.0,34.9683,34.9839,34.9526,34.9604,35011.0
2018-06-13 15:10:00,44.66,44.67,44.63,44.63,46774.0,34.9604,34.9683,34.937,34.937,46774.0
2018-06-13 15:15:00,44.63,44.63,44.6,44.61,50426.0,34.937,34.937,34.9135,34.9213,50426.0
2018-06-13 15:20:00,44.61,44.62,44.57,44.57,35940.0,34.9213,34.9291,34.89,34.89,35940.0
2018-06-13 15:25:00,44.57,44.58,44.53,44.55,48564.0,34.89,34.8978,34.8587,34.8743,48564.0
2018-06-13 15:30:00,44.55,44.58,44.54,44.57,90890.0,34.8743,34.8978,34.8665,34.89,90890.0
2018-06-13 15:35:00,44.56,44.66,44.56,44.65,89778.0,34.8822,34.9604,34.8822,34.9526,89778.0
2018-06-13 15:40:00,44.64,44.65,44.61,44.62,90310.0,34.9448,34.9526,34.9213,34.9291,90310.0
2018-06-13 15:45:00,44.62,44.64,44.59,44.63,97827.0,34.9291,34.9448,34.9057,34.937,97827.0
2018-06-13 15:50:00,44.62,44.65,44.61,44.63,98319.0,34.9291,34.9526,34.9213,34.937,98319.0
2018-06-13 15:55:00,44.64,44.64,44.6,44.62,317379.0,34.9448,34.9448,34.9135,34.9291,317379.0
2018-06-14 09:30:00,44.7,44.7,44.39,44.45,177348.0,34.9918,34.9918,34.7491,34.7961,177348.0
2018-06-14 09:35:00,44.46,44.48,44.34,44.4,93933.0,34.8039,34.8195,34.7099,34.7569,93933.0
2018-06-14 09:40:00,44.39,44.6,44.37,44.53,84800.0,34.7491,34.9135,34.7334,34.8587,84800.0
2018-06-14 09:45:00,44.53,44.59,44.49,44.5,79964.0,34.8587,34.9057,34.8274,34.8352,79964.0
2018-06-14 09:50:00,44.51,44.58,44.49,44.57,62574.0,34.843,34.8978,34.8274,34.89,62574.0
2018-06-14 09:55:00,44.58,44.61,44.48,44.56,64666.0,34.8978,34.9213,34.8195,34.8822,64666.0
2018-06-14 10:00:00,44.57,44.66,44.55,44.64,53584.0,34.89,34.9604,34.8743,34.9448,53584.0
2018-06-14 10:05:00,44.64,44.71,44.58,44.59,39728.0,34.9448,34.9996,34.8978,34.9057,39728.0
2018-06-14 10:10:00,44.58,44.59,44.49,44.52,65701.0,34.8978,34.9057,34.8274,34.8509,65701.0
2018-06-14 10:15:00,44.52,44.57,44.5,44.55,36909.0,34.8509,34.89,34.8352,34.8743,36909.0
2018-06-14 10:20:00,44.55,44.6,44.5,44.5,44062.0,34.8743,34.9135,34.8352,34.8352,44062.0
2018-06-14 10:25:00,44.5,44.57,44.48,44.51,52238.0,34.8352,34.89,34.8195,34.843,52238.0
2018-06-14 10:30:00,44.5,44.55,44.48,44.51,43148.0,34.8352,34.8743,34.8195,34.843,43148.0
2018-06-14 10:35:00,44.52,44.52,44.37,44.4,61253.0,34.8509,34.8509,34.7334,34.7569,61253.0
2018-06-14 10:40:00,44.4,44.44,44.34,44.35,50969.0,34.7569,34.7882,34.7099,34.7178,50969.0
2018-06-14 10:45:00,44.35,44.41,44.35,44.39,48202.0,34.7178,34.7647,34.7178,34.7491,48202.0
2018-06-14 10:50:00,44.39,44.46,44.38,44.44,63614.0,34.7491,34.8039,34.7413,34.7882,63614.0
2018-06-14 10:55:00,44.45,44.52,44.44,44.48,61286.0,34.7961,34.8509,34.7882,34.8195,61286.0
2018-06-14 11:00:00,44.48,44.5,44.37,44.38,64387.0,34.8195,34.8352,34.7334,34.7413,64387.0
2018-06-14 11:05:00,44.37,44.43,44.29,44.4,66282.0,34.7334,34.7804,34.6708,34.7569,66282.0
2018-06-14 11:10:00,44.4,44.41,44.35,44.4,57263.0,34.7569,34.7647,34.7178,34.7569,57263.0
2018-06-14 11:15:00,44.41,44.41,44.37,44.4,106927.0,34.7647,34.7647,34.7334,34.7569,106927.0
2018-06-14 11:20:00,44.4,44.47,44.4,44.47,35480.0,34.7569,34.8117,34.7569,34.8117,35480.0
2018-06-14 11:25:00,44.47,44.5,44.43,44.5,43600.0,34.8117,34.8352,34.7804,34.8352,43600.0
2018-06-14 11:30:00,44.5,44.51,44.44,44.47,28867.0,34.8352,34.843,34.7882,34.8117,28867.0
2018-06-14 11:35:00,44.47,44.51,44.45,44.49,28591.0,34.8117,34.843,34.7961,34.8274,28591.0
2018-06-14 11:40:00,44.49,44.52,44.47,44.52,36350.0,34.8274,34.8509,34.8117,34.8509,36350.0
2018-06-14 11:45:00,44.52,44.59,44.52,44.59,64305.0,34.8509,34.9057,34.8509,34.9057,64305.0
2018-06-14 11:50:00,44.59,44.61,44.5,44.53,40375.0,34.9057,34.9213,34.8352,34.8587,40375.0
2018-06-14 11:55:00,44.52,44.6,44.52,44.55,27234.0,34.8509,34.9135,34.8509,34.8743,27234.0
2018-06-14 12:00:00,44.56,44.66,44.55,44.64,27652.0,34.8822,34.9604,34.8743,34.9448,27652.0
2018-06-14 12:05:00,44.64,44.69,44.64,44.69,21983.0,34.9448,34.9839,34.9448,34.9839,21983.0
2018-06-14 12:10:00,44.68,44.7,44.63,44.65,33673.0,34.9761,34.9918,34.937,34.9526,33673.0
2018-06-14 12:15:00,44.65,44.72,44.65,44.67,35427.0,34.9526,35.0074,34.9526,34.9683,35427.0
2018-06-14 12:20:00,44.66,44.68,44.62,44.64,25416.0,34.9604,34.9761,34.9291,34.9448,25416.0
2018-06-14 12:25:00,44.65,44.66,44.58,44.63,23532.0,34.9526,34.9604,34.8978,34.937,23532.0
2018-06-14 12:30:00,44.63,44.65,44.6,44.61,21008.0,34.937,34.9526,34.9135,34.9213,21008.0
2018-06-14 12:35:00,44.61,44.63,44.58,44.6,24103.0,34.9213,34.937,34.8978,34.9135,24103.0
2018-06-14 12:40:00,44.59,44.62,44.57,44.62,32268.0,34.9057,34.9291,34.89,34.9291,32268.0
2018-06-14 12:45:00,44.62,44.66,44.61,44.64,22686.0,34.9291,34.9604,34.9213,34.9448,22686.0
2018-06-14 12:50:00,44.64,44.68,44.6,44.61,38013.0,34.9448,34.9761,34.9135,34.9213,38013.0
2018-06-14 12:55:00,44.6,44.62,44.56,44.58,26034.0,34.9135,34.9291,34.8822,34.8978,26034.0
2018-06-14 13:00:00,44.57,44.6,44.56,44.59,29236.0,34.89,34.9135,34.8822,34.9057,29236.0
2018-06-14 13:05:00,44.6,44.66,44.59,44.63,29001.0,34.9135,34.9604,34.9057,34.937,29001.0
2018-06-14 13:10:00,44.63,44.66,44.61,44.61,24889.0,34.937,34.9604,34.9213,34.9213,24889.0
2018-06-14 13:15:00,44.62,44.63,44.56,44.57,51578.0,34.9291,34.937,34.8822,34.89,51578.0
2018-06-14 13:20:00,44.58,44.61,44.58,44.61,22170.0,34.8978,34.9213,34.8978,34.9213,22170.0
2018-06-14 13:25:00,44.61,44.61,44.56,44.58,25436.0,34.9213,34.9213,34.8822,34.8978,25436.0
2018-06-14 13:30:00,44.58,44.59,44.51,44.51,43263.0,34.8978,34.9057,34.843,34.843,43263.0
2018-06-14 13:35:00,44.51,44.54,44.5,44.53,41453.0,34.843,34.8665,34.8352,34.8587,41453.0
2018-06-14 13:40:00,44.54,44.55,44.51,44.53,78602.0,34.8665,34.8743,34.843,34.8587,78602.0
2018-06-14 13:45:00,44.52,44.53,44.42,44.42,53150.0,34.8509,34.8587,34.7726,34.7726,53150.0
2018-06-14 13:50:00,44.43,44.47,44.42,44.47,30928.0,34.7804,34.8117,34.7726,34.8117,30928.0
2018-06-14 13:55:00,44.46,44.5,44.44,44.46,42236.0,34.8039,34.8352,34.7882,34.8039,42236.0
2018-06-14 14:00:00,44.45,44.48,44.41,44.43,45463.0,34.7961,34.8195,34.7647,34.7804,45463.0
2018-06-14 14:05:00,44.44,44.45,44.4,44.44,67891.0,34.7882,34.7961,34.7569,34.7882,67891.0
2018-06-14 14:10:00,44.43,44.47,44.43,44.43,43438.0,34.7804,34.8117,34.7804,34.7804,43438.0
2018-06-14 14:15:00,44.44,44.44,44.39,44.41,44435.0,34.7882,34.7882,34.7491,34.7647,44435.0
2018-06-14 14:20:00,44.4,44.44,44.39,44.44,46872.0,34.7569,34.7882,34.7491,34.7882,46872.0
2018-06-14 14:25:00,44.43,44.45,44.4,44.41,43950.0,34.7804,34.7961,34.7569,34.7647,43950.0
2018-06-14 14:30:00,44.41,44.44,44.41,44.41,31003.0,34.7647,34.7882,34.7647,34.7647,31003.0
2018-06-14 14:35:00,44.41,44.42,44.38,44.4,45128.0,34.7647,34.7726,34.7413,34.7569,45128.0
2018-06-14 14:40:00,44.4,44.49,44.39,44.46,40241.0,34.7569,34.8274,34.7491,34.8039,40241.0
2018-06-14 14:45:00,44.46,44.51,44.45,44.51,31917.0,34.8039,34.843,34.7961,34.843,31917.0
2018-06-14 14:50:00,44.5,44.52,44.49,44.5,26159.0,34.8352,34.8509,34.8274,34.8352,26159.0
2018-06-14 14:55:00,44.49,44.49,44.46,44.49,27318.0,34.8274,34.8274,34.8039,34.8274,27318.0
2018-06-14 15:00:00,44.49,44.55,44.49,44.55,31518.0,34.8274,34.8743,34.8274,34.8743,31518.0
2018-06-14 15:05:00,44.55,44.55,44.5,44.54,33289.0,34.8743,34.8743,34.8352,34.8665,33289.0
2018-06-14 15:10:00,44.53,44.54,44.51,44.51,45015.0,34.8587,34.8665,34.843,34.843,45015.0
2018-06-14 15:15:00,44.51,44.55,44.5,44.55,38008.0,34.843,34.8743,34.8352,34.8743,38008.0
2018-06-14 15:20:00,44.55,44.55,44.51,44.52,41582.0,34.8743,34.8743,34.843,34.8509,41582.0
2018-06-14 15:25:00,44.53,44.55,44.51,44.54,43405.0,34.8587,34.8743,34.843,34.8665,43405.0
2018-06-14 15:30:00,44.55,44.61,44.54,44.59,60462.0,34.8743,34.9213,34.8665,34.9057,60462.0
2018-06-14 15:35:00,44.59,44.61,44.58,44.59,42950.0,34.9057,34.9213,34.8978,34.9057,42950.0
2018-06-14 15:40:00,44.59,44.6,44.57,44.59,65889.0,34.9057,34.9135,34.89,34.9057,65889.0
2018-06-14 15:45:00,44.59,44.59,44.52,44.55,124778.0,34.9057,34.9057,34.8509,34.8743,124778.0
2018-06-14 15:50:00,44.55,44.55,44.5,44.5,114544.0,34.8743,34.8743,34.8352,34.8352,114544.0
2018-06-14 15:55:00,44.51,44.57,44.49,44.52,344823.0,34.843,34.89,34.8274,34.8509,344823.0
2018-06-15 09:30:00,44.35,44.77,44.35,44.67,736108.0,34.7178,35.0466,34.7178,34.9683,736108.0
2018-06-15 09:35:00,44.68,44.78,44.61,44.64,63634.0,34.9761,35.0544,34.9213,34.9448,63634.0
2018-06-15 09:40:00,44.63,44.68,44.47,44.51,72762.0,34.937,34.9761,34.8117,34.843,72762.0
2018-06-15 09:45:00,44.51,44.59,44.49,44.58,93876.0,34.843,34.9057,34.8274,34.8978,93876.0
2018-06-15 09:50:00,44.58,44.7,44.53,44.7,94096.0,34.8978,34.9918,34.8587,34.9918,94096.0
2018-06-15 09:55:00,44.69,44.69,44.62,44.69,65019.0,34.9839,34.9839,34.9291,34.9839,65019.0
2018-06-15 10:00:00,44.7,44.86,44.69,44.79,49568.0,34.9918,35.117,34.9839,35.0622,49568.0
2018-06-15 10:05:00,44.79,44.91,44.78,44.9,44064.0,35.0622,35.1562,35.0544,35.1483,44064.0
2018-06-15 10:10:00,44.91,44.93,44.81,44.82,60245.0,35.1562,35.1718,35.0779,35.0857,60245.0
2018-06-15 10:15:00,44.82,44.84,44.7,44.71,40703.0,35.0857,35.1014,34.9918,34.9996,40703.0
2018-06-15 10:20:00,44.71,44.74,44.61,44.63,39647.0,34.9996,35.0231,34.9213,34.937,39647.0
2018-06-15 10:25:00,44.63,44.77,44.63,44.74,38188.0,34.937,35.0466,34.937,35.0231,38188.0
2018-06-15 10:30:00,44.73,44.78,44.58,44.6,78219.0,35.0152,35.0544,34.8978,34.9135,78219.0
2018-06-15 10:35:00,44.61,44.62,44.5,44.55,44282.0,34.9213,34.9291,34.8352,34.8743,44282.0
2018-06-15 10:40:00,44.56,44.67,44.55,44.65,53711.0,34.8822,34.9683,34.8743,34.9526,53711.0
2018-06-15 10:45:00,44.65,44.82,44.64,44.76,102918.0,34.9526,35.0857,34.9448,35.0387,102918.0
2018-06-15 10:50:00,44.76,44.76,44.65,44.71,51816.0,35.0387,35.0387,34.9526,34.9996,51816.0
2018-06-15 10:55:00,44.71,44.76,44.67,44.71,47888.0,34.9996,35.0387,34.9683,34.9996,47888.0
2018-06-15 11:00:00,44.71,44.76,44.7,44.74,56105.0,34.9996,35.0387,34.9918,35.0231,56105.0
2018-06-15 11:05:00,44.74,44.76,44.72,44.75,66776.0,35.0231,35.0387,35.0074,35.0309,66776.0
2018-06-15 11:10:00,44.76,44.84,44.75,44.76,31892.0,35.0387,35.1014,35.0309,35.0387,31892.0
2018-06-15 11:15:00,44.76,44.79,44.74,44.76,22927.0,35.0387,35.0622,35.0231,35.0387,22927.0
2018-06-15 11:20:00,44.76,44.79,44.73,44.76,26790.0,35.0387,35.0622,35.0152,35.0387,26790.0
2018-06-15 11:25:00,44.76,44.76,44.71,44.73,27785.0,35.0387,35.0387,34.9996,35.0152,27785.0
2018-06-15 11:30:00,44.73,44.86,44.73,44.84,47215.0,35.0152,35.117,35.0152,35.1014,47215.0
2018-06-15 11:35:00,44.84,44.92,44.84,44.87,62778.0,35.1014,35.164,35.1014,35.1248,62778.0
2018-06-15 11:40:00,44.86,44.94,44.86,44.94,66712.0,35.117,35.1796,35.117,35.1796,66712.0
2018-06-15 11:45:00,44.94,44.95,44.87,44.9,47460.0,35.1796,35.1875,35.1248,35.1483,47460.0
2018-06-15 11:50:00,44.89,44.92,44.88,44.91,37746.0,35.1405,35.164,35.1327,35.1562,37746.0
2018-06-15 11:55:00,44.92,44.94,44.91,44.94,34571.0,35.164,35.1796,35.1562,35.1796,34571.0
2018-06-15 12:00:00,44.93,44.96,44.93,44.94,56698.0,35.1718,35.1953,35.1718,35.1796,56698.0
2018-06-15 12:05:00,44.93,44.93,44.87,44.87,25338.0,35.1718,35.1718,35.1248,35.1248,25338.0
2018-06-15 12:10:00,44.87,44.9,44.84,44.89,30977.0,35.1248,35.1483,35.1014,35.1405,30977.0
2018-06-15 12:15:00,44.89,44.94,44.89,44.94,32394.0,35.1405,35.1796,35.1405,35.1796,32394.0
2018-06-15 12:20:00,44.94,44.94,44.9,44.91,27942.0,35.1796,35.1796,35.1483,35.1562,27942.0
2018-06-15 12:25:00,44.91,44.93,44.9,44.93,54151.0,35.1562,35.1718,35.1483,35.1718,54151.0
2018-06-15 12:30:00,44.92,44.94,44.91,44.94,21354.0,35.164,35.1796,35.1562,35.1796,21354.0
2018-06-15 12:35:00,44.94,44.97,44.91,44.94,39748.0,35.1796,35.2031,35.1562,35.1796,39748.0
2018-06-15 12:40:00,44.94,44.95,44.92,44.93,32118.0,35.1796,35.1875,35.164,35.1718,32118.0
2018-06-15 12:45:00,44.93,44.96,44.92,44.94,26528.0,35.1718,35.1953,35.164,35.1796,26528.0
2018-06-15 12:50:00,44.93,44.94,44.91,44.94,26385.0,35.1718,35.1796,35.1562,35.1796,26385.0
2018-06-15 12:55:00,44.94,44.96,44.93,44.94,24479.0,35.1796,35.1953,35.1718,35.1796,24479.0
2018-06-15 13:00:00,44.93,44.96,44.9,44.96,25511.0,35.1718,35.1953,35.1483,35.1953,25511.0
2018-06-15 13:05:00,44.96,44.98,44.95,44.97,33173.0,35.1953,35.2109,35.1875,35.2031,33173.0
2018-06-15 13:10:00,44.98,45.04,44.97,45.04,113967.0,35.2109,35.2579,35.2031,35.2579,113967.0
2018-06-15 13:15:00,45.04,45.08,45.03,45.08,53484.0,35.2579,35.2892,35.2501,35.2892,53484.0
2018-06-15 13:20:00,45.08,45.1,45.07,45.1,24880.0,35.2892,35.3049,35.2814,35.3049,24880.0
2018-06-15 13:25:00,45.09,45.18,45.09,45.18,55022.0,35.2971,35.3675,35.2971,35.3675,55022.0
2018-06-15 13:30:00,45.18,45.23,45.18,45.2,98058.0,35.3675,35.4067,35.3675,35.3832,98058.0
2018-06-15 13:35:00,45.21,45.24,45.19,45.24,84070.0,35.391,35.4145,35.3753,35.4145,84070.0
2018-06-15 13:40:00,45.25,45.25,45.14,45.14,43350.0,35.4223,35.4223,35.3362,35.3362,43350.0
2018-06-15 13:45:00,45.14,45.21,45.14,45.15,56290.0,35.3362,35.391,35.3362,35.344,56290.0
2018-06-15 13:50:00,45.15,45.19,45.14,45.16,33046.0,35.344,35.3753,35.3362,35.3519,33046.0
2018-06-15 13:55:00,45.16,45.19,45.16,45.17,19672.0,35.3519,35.3753,35.3519,35.3597,19672.0
2018-06-15 14:00:00,45.18,45.23,45.15,45.15,41980.0,35.3675,35.4067,35.344,35.344,41980.0
2018-06-15 14:05:00,45.16,45.18,45.11,45.16,33073.0,35.3519,35.3675,35.3127,35.3519,33073.0
2018-06-15 14:10:00,45.17,45.17,45.14,45.15,35781.0,35.3597,35.3597,35.3362,35.344,35781.0
2018-06-15 14:15:00,45.16,45.21,45.15,45.19,62335.0,35.3519,35.391,35.344,35.3753,62335.0
2018-06-15 14:20:00,45.19,45.25,45.18,45.21,69282.0,35.3753,35.4223,35.3675,35.391,69282.0
2018-06-15 14:25:00,45.21,45.23,45.16,45.22,37681.0,35.391,35.4067,35.3519,35.3988,37681.0
2018-06-15 14:30:00,45.22,45.27,45.21,45.26,44462.0,35.3988,35.438,35.391,35.4301,44462.0
2018-06-15 14:35:00,45.26,45.3,45.25,45.27,74255.0,35.4301,35.4614,35.4223,35.438,74255.0
2018-06-15 14:40:00,45.26,45.27,45.23,45.26,40153.0,35.4301,35.438,35.4067,35.4301,40153.0
2018-06-15 14:45:00,45.25,45.31,45.25,45.27,69300.0,35.4223,35.4693,35.4223,35.438,69300.0
2018-06-15 14:50:00,45.28,45.32,45.26,45.3,36646.0,35.4458,35.4771,35.4301,35.4614,36646.0
2018-06-15 14:55:00,45.3,45.3,45.26,45.26,41625.0,35.4614,35.4614,35.4301,35.4301,41625.0
2018-06-15 15:00:00,45.25,45.28,45.24,45.27,61955.0,35.4223,35.4458,35.4145,35.438,61955.0
2018-06-15 15:05:00,45.27,45.27,45.23,45.23,48103.0,35.438,35.438,35.4067,35.4067,48103.0
2018-06-15 15:10:00,45.23,45.27,45.22,45.22,45714.0,35.4067,35.438,35.3988,35.3988,45714.0
2018-06-15 15:15:00,45.22,45.24,45.19,45.21,63616.0,35.3988,35.4145,35.3753,35.391,63616.0
2018-06-15 15:20:00,45.21,45.24,45.2,45.23,56432.0,35.391,35.4145,35.3832,35.4067,56432.0
2018-06-15 15:25:00,45.22,45.33,45.22,45.3,88638.0,35.3988,35.4849,35.3988,35.4614,88638.0
2018-06-15 15:30:00,45.3,45.4,45.3,45.35,122396.0,35.4614,35.5397,35.4614,35.5006,122396.0
2018-06-15 15:35:00,45.34,45.43,45.34,45.42,133080.0,35.4928,35.5632,35.4928,35.5554,133080.0
2018-06-15 15:40:00,45.42,45.47,45.38,45.46,223776.0,35.5554,35.5945,35.5241,35.5867,223776.0
2018-06-15 15:45:00,45.47,45.5,45.43,45.5,174803.0,35.5945,35.618,35.5632,35.618,174803.0
2018-06-15 15:50:00,45.5,45.5,45.41,45.43,315521.0,35.618,35.618,35.5476,35.5632,315521.0
2018-06-15 15:55:00,45.43,45.51,45.43,45.46,541861.0,35.5632,35.6258,35.5632,35.5867,541861.0
2018-06-18 09:30:00,45.72,46.65,45.45,46.04,926539.0,35.7902,36.5182,35.5789,36.0407,926539.0
2018-06-18 09:35:00,46.04,46.1,45.52,45.56,309036.0,36.0407,36.0877,35.6337,35.665,309036.0
2018-06-18 09:40:00,45.56,45.62,45.25,45.31,196306.0,35.665,35.7119,35.4223,35.4693,196306.0
2018-06-18 09:45:00,45.34,45.55,45.31,45.5,145821.0,35.4928,35.6572,35.4693,35.618,145821.0
2018-06-18 09:50:00,45.49,45.49,45.31,45.48,116088.0,35.6102,35.6102,35.4693,35.6024,116088.0
2018-06-18 09:55:00,45.48,45.49,45.35,45.39,107288.0,35.6024,35.6102,35.5006,35.5319,107288.0
2018-06-18 10:00:00,45.4,45.52,45.38,45.44,105455.0,35.5397,35.6337,35.5241,35.571,105455.0
2018-06-18 10:05:00,45.44,45.45,45.21,45.22,76088.0,35.571,35.5789,35.391,35.3988,76088.0
2018-06-18 10:10:00,45.21,45.22,45.12,45.19,70289.0,35.391,35.3988,35.3205,35.3753,70289.0
2018-06-18 10:15:00,45.19,45.22,45.08,45.21,99625.0,35.3753,35.3988,35.2892,35.391,99625.0
2018-06-18 10:20:00,45.2,45.33,45.2,45.26,63802.0,35.3832,35.4849,35.3832,35.4301,63802.0
2018-06-18 10:25:00,45.26,45.36,45.19,45.33,69130.0,35.4301,35.5084,35.3753,35.4849,69130.0
2018-06-18 10:30:00,45.34,45.34,45.2,45.22,60330.0,35.4928,35.4928,35.3832,35.3988,60330.0
2018-06-18 10:35:00,45.23,45.23,45.14,45.17,70091.0,35.4067,35.4067,35.3362,35.3597,70091.0
2018-06-18 10:40:00,45.18,45.2,45.01,45.01,59620.0,35.3675,35.3832,35.2344,35.2344,59620.0
2018-06-18 10:45:00,45.01,45.09,44.98,45.0,113410.0,35.2344,35.2971,35.2109,35.2266,113410.0
2018-06-18 10:50:00,44.99,45.0,44.87,44.87,54514.0,35.2188,35.2266,35.1248,35.1248,54514.0
2018-06-18 10:55:00,44.88,44.95,44.85,44.91,43566.0,35.1327,35.1875,35.1092,35.1562,43566.0
2018-06-18 11:00:00,44.91,44.96,44.85,44.95,44835.0,35.1562,35.1953,35.1092,35.1875,44835.0
2018-06-18 11:05:00,44.95,44.96,44.91,44.95,34974.0,35.1875,35.1953,35.1562,35.1875,34974.0
2018-06-18 11:10:00,44.96,44.99,44.85,44.89,52464.0,35.1953,35.2188,35.1092,35.1405,52464.0
2018-06-18 11:15:00,44.89,44.92,44.76,44.82,74989.0,35.1405,35.164,35.0387,35.0857,74989.0
2018-06-18 11:20:00,44.81,44.81,44.7,44.73,68344.0,35.0779,35.0779,34.9918,35.0152,68344.0
2018-06-18 11:25:00,44.73,44.76,44.67,44.69,40471.0,35.0152,35.0387,34.9683,34.9839,40471.0
2018-06-18 11:30:00,44.7,44.74,44.66,44.69,48877.0,34.9918,35.0231,34.9604,34.9839,48877.0
2018-06-18 11:35:00,44.69,44.71,44.66,44.68,46788.0,34.9839,34.9996,34.9604,34.9761,46788.0
2018-06-18 11:40:00,44.68,44.7,44.66,44.68,37711.0,34.9761,34.9918,34.9604,34.9761,37711.0
2018-06-18 11:45:00,44.68,44.72,44.66,44.67,41675.0,34.9761,35.0074,34.9604,34.9683,41675.0
2018-06-18 11:50:00,44.66,44.79,44.66,44.78,65188.0,34.9604,35.0622,34.9604,35.0544,65188.0
2018-06-18 11:55:00,44.79,44.79,44.71,44.72,35397.0,35.0622,35.0622,34.9996,35.0074,35397.0
2018-06-18 12:00:00,44.72,44.74,44.64,44.67,39410.0,35.0074,35.0231,34.9448,34.9683,39410.0
2018-06-18 12:05:00,44.66,44.71,44.66,44.69,32649.0,34.9604,34.9996,34.9604,34.9839,32649.0
2018-06-18 12:10:00,44.68,44.68,44.62,44.64,27366.0,34.9761,34.9761,34.9291,34.9448,27366.0
2018-06-18 12:15:00,44.65,44.66,44.56,44.59,77158.0,34.9526,34.9604,34.8822,34.9057,77158.0
2018-06-18 12:20:00,44.58,44.63,44.54,44.61,42831.0,34.8978,34.937,34.8665,34.9213,42831.0
2018-06-18 12:25:00,44.61,44.62,44.48,44.54,81404.0,34.9213,34.9291,34.8195,34.8665,81404.0
2018-06-18 12:30:00,44.54,44.61,44.54,44.54,70336.0,34.8665,34.9213,34.8665,34.8665,70336.0
2018-06-18 12:35:00,44.54,44.56,44.48,44.51,69618.0,34.8665,34.8822,34.8195,34.843,69618.0
2018-06-18 12:40:00,44.51,44.56,44.5,44.51,32197.0,34.843,34.8822,34.8352,34.843,32197.0
2018-06-18 12:45:00,44.51,44.56,44.46,44.48,64440.0,34.843,34.8822,34.8039,34.8195,64440.0
2018-06-18 12:50:00,44.48,44.48,44.39,44.4,145199.0,34.8195,34.8195,34.7491,34.7569,145199.0
2018-06-18 12:55:00,44.41,44.49,44.38,44.47,36120.0,34.7647,34.8274,34.7413,34.8117,36120.0
2018-06-18 13:00:00,44.47,44.47,44.43,44.47,50557.0,34.8117,34.8117,34.7804,34.8117,50557.0
2018-06-18 13:05:00,44.47,44.51,44.44,44.49,71100.0,34.8117,34.843,34.7882,34.8274,71100.0
2018-06-18 13:10:00,44.5,44.5,44.43,44.45,43735.0,34.8352,34.8352,34.7804,34.7961,43735.0
2018-06-18 13:15:00,44.45,44.45,44.35,44.36,30749.0,34.7961,34.7961,34.7178,34.7256,30749.0
2018-06-18 13:20:00,44.36,44.44,44.35,44.41,37270.0,34.7256,34.7882,34.7178,34.7647,37270.0
2018-06-18 13:25:00,44.41,44.43,44.33,44.36,28926.0,34.7647,34.7804,34.7021,34.7256,28926.0
2018-06-18 13:30:00,44.37,44.41,44.36,44.4,40839.0,34.7334,34.7647,34.7256,34.7569,40839.0
2018-06-18 13:35:00,44.4,44.47,44.39,44.44,70484.0,34.7569,34.8117,34.7491,34.7882,70484.0
2018-06-18 13:40:00,44.43,44.49,44.41,44.41,61649.0,34.7804,34.8274,34.7647,34.7647,61649.0
2018-06-18 13:45:00,44.42,44.51,44.42,44.49,50807.0,34.7726,34.843,34.7726,34.8274,50807.0
2018-06-18 13:50:00,44.5,44.53,44.49,44.5,38195.0,34.8352,34.8587,34.8274,34.8352,38195.0
2018-06-18 13:55:00,44.51,44.53,44.49,44.5,62871.0,34.843,34.8587,34.8274,34.8352,62871.0
2018-06-18 14:00:00,44.51,44.53,44.49,44.49,29458.0,34.843,34.8587,34.8274,34.8274,29458.0
2018-06-18 14:05:00,44.5,44.54,44.49,44.53,26929.0,34.8352,34.8665,34.8274,34.8587,26929.0
2018-06-18 14:10:00,44.54,44.55,44.5,44.51,49451.0,34.8665,34.8743,34.8352,34.843,49451.0
2018-06-18 14:15:00,44.51,44.54,44.5,44.54,20633.0,34.843,34.8665,34.8352,34.8665,20633.0
2018-06-18 14:20:00,44.54,44.6,44.53,44.59,41904.0,34.8665,34.9135,34.8587,34.9057,41904.0
2018-06-18 14:25:00,44.59,44.64,44.59,44.6,44960.0,34.9057,34.9448,34.9057,34.9135,44960.0
2018-06-18 14:30:00,44.6,44.64,44.57,44.62,30353.0,34.9135,34.9448,34.89,34.9291,30353.0
2018-06-18 14:35:00,44.62,44.62,44.57,44.59,39480.0,34.9291,34.9291,34.89,34.9057,39480.0
2018-06-18 14:40:00,44.59,44.62,44.59,44.62,14309.0,34.9057,34.9291,34.9057,34.9291,14309.0
2018-06-18 14:45:00,44.62,44.62,44.58,44.6,35066.0,34.9291,34.9291,34.8978,34.9135,35066.0
2018-06-18 14:50:00,44.6,44.64,44.6,44.61,40477.0,34.9135,34.9448,34.9135,34.9213,40477.0
2018-06-18 14:55:00,44.61,44.62,44.57,44.62,32315.0,34.9213,34.9291,34.89,34.9291,32315.0
2018-06-18 15:00:00,44.61,44.64,44.61,44.63,51379.0,34.9213,34.9448,34.9213,34.937,51379.0
2018-06-18 15:05:00,44.63,44.64,44.62,44.63,23983.0,34.937,34.9448,34.9291,34.937,23983.0
2018-06-18 15:10:00,44.64,44.64,44.62,44.63,36408.0,34.9448,34.9448,34.9291,34.937,36408.0
2018-06-18 15:15:00,44.64,44.66,44.64,44.66,18167.0,34.9448,34.9604,34.9448,34.9604,18167.0
2018-06-18 15:20:00,44.66,44.69,44.65,44.69,40248.0,34.9604,34.9839,34.9526,34.9839,40248.0
2018-06-18 15:25:00,44.69,44.69,44.65,44.65,47684.0,34.9839,34.9839,34.9526,34.9526,47684.0
2018-06-18 15:30:00,44.66,44.67,44.62,44.63,69641.0,34.9604,34.9683,34.9291,34.937,69641.0
2018-06-18 15:35:00,44.63,44.67,44.62,44.64,64610.0,34.937,34.9683,34.9291,34.9448,64610.0
2018-06-18 15:40:00,44.64,44.67,44.62,44.66,50301.0,34.9448,34.9683,34.9291,34.9604,50301.0
2018-06-18 15:45:00,44.67,44.73,44.67,44.72,76016.0,34.9683,35.0152,34.9683,35.0074,76016.0
2018-06-18 15:50:00,44.72,44.73,44.68,44.7,131161.0,35.0074,35.0152,34.9761,34.9918,131161.0
2018-06-18 15:55:00,44.7,44.73,44.7,44.73,232001.0,34.9918,35.0152,34.9918,35.0152,232001.0
2018-06-19 09:30:00,44.6,44.81,44.54,44.62,133253.0,34.9135,35.0779,34.8665,34.9291,133253.0
2018-06-19 09:35:00,44.63,44.87,44.53,44.7,93218.0,34.937,35.1248,34.8587,34.9918,93218.0
2018-06-19 09:40:00,44.71,44.88,44.65,44.7,90158.0,34.9996,35.1327,34.9526,34.9918,90158.0
2018-06-19 09:45:00,44.69,44.75,44.62,44.69,96512.0,34.9839,35.0309,34.9291,34.9839,96512.0
2018-06-19 09:50:00,44.69,44.72,44.63,44.69,57159.0,34.9839,35.0074,34.937,34.9839,57159.0
2018-06-19 09:55:00,44.7,44.82,44.68,44.79,57031.0,34.9918,35.0857,34.9761,35.0622,57031.0
2018-06-19 10:00:00,44.78,44.87,44.73,44.78,68393.0,35.0544,35.1248,35.0152,35.0544,68393.0
2018-06-19 10:05:00,44.78,44.81,44.72,44.75,38008.0,35.0544,35.0779,35.0074,35.0309,38008.0
2018-06-19 10:10:00,44.76,44.76,44.61,44.63,47428.0,35.0387,35.0387,34.9213,34.937,47428.0
2018-06-19 10:15:00,44.63,44.68,44.62,44.64,30466.0,34.937,34.9761,34.9291,34.9448,30466.0
2018-06-19 10:20:00,44.64,44.67,44.48,44.66,97225.0,34.9448,34.9683,34.8195,34.9604,97225.0
2018-06-19 10:25:00,44.66,44.79,44.64,44.76,30874.0,34.9604,35.0622,34.9448,35.0387,30874.0
2018-06-19 10:30:00,44.77,44.95,44.76,44.93,67267.0,35.0466,35.1875,35.0387,35.1718,67267.0
2018-06-19 10:35:00,44.93,44.95,44.81,44.82,42033.0,35.1718,35.1875,35.0779,35.0857,42033.0
2018-06-19 10:40:00,44.82,44.85,44.76,44.78,54271.0,35.0857,35.1092,35.0387,35.0544,54271.0
2018-06-19 10:45:00,44.77,44.87,44.77,44.78,39860.0,35.0466,35.1248,35.0466,35.0544,39860.0
2018-06-19 10:50:00,44.78,44.87,44.77,44.87,42530.0,35.0544,35.1248,35.0466,35.1248,42530.0
2018-06-19 10:55:00,44.87,44.89,44.81,44.82,45610.0,35.1248,35.1405,35.0779,35.0857,45610.0
2018-06-19 11:00:00,44.82,44.92,44.81,44.92,47999.0,35.0857,35.164,35.0779,35.164,47999.0
2018-06-19 11:05:00,44.92,44.93,44.85,44.86,36603.0,35.164,35.1718,35.1092,35.117,36603.0
2018-06-19 11:10:00,44.86,44.92,44.86,44.88,23969.0,35.117,35.164,35.117,35.1327,23969.0
2018-06-19 11:15:00,44.88,44.94,44.87,44.94,34899.0,35.1327,35.1796,35.1248,35.1796,34899.0
2018-06-19 11:20:00,44.93,44.96,44.92,44.95,32924.0,35.1718,35.1953,35.164,35.1875,32924.0
2018-06-19 11:25:00,44.96,45.01,44.95,45.01,63480.0,35.1953,35.2344,35.1875,35.2344,63480.0
2018-06-19 11:30:00,45.01,45.03,44.89,44.91,43354.0,35.2344,35.2501,35.1405,35.1562,43354.0
2018-06-19 11:35:00,44.9,44.93,44.85,44.86,21069.0,35.1483,35.1718,35.1092,35.117,21069.0
2018-06-19 11:40:00,44.86,44.94,44.85,44.94,36596.0,35.117,35.1796,35.1092,35.1796,36596.0
2018-06-19 11:45:00,44.95,45.1,44.95,45.04,58849.0,35.1875,35.3049,35.1875,35.2579,58849.0
2018-06-19 11:50:00,45.03,45.07,45.0,45.0,31814.0,35.2501,35.2814,35.2266,35.2266,31814.0
2018-06-19 11:55:00,44.99,45.1,44.99,45.09,36918.0,35.2188,35.3049,35.2188,35.2971,36918.0
2018-06-19 12:00:00,45.09,45.1,45.03,45.08,30318.0,35.2971,35.3049,35.2501,35.2892,30318.0
2018-06-19 12:05:00,45.09,45.11,45.02,45.03,18949.0,35.2971,35.3127,35.2423,35.2501,18949.0
2018-06-19 12:10:00,45.03,45.04,45.01,45.02,21002.0,35.2501,35.2579,35.2344,35.2423,21002.0
2018-06-19 12:15:00,45.02,45.05,45.01,45.05,16285.0,35.2423,35.2657,35.2344,35.2657,16285.0
2018-06-19 12:20:00,45.05,45.06,45.02,45.06,36167.0,35.2657,35.2736,35.2423,35.2736,36167.0
2018-06-19 12:25:00,45.06,45.09,45.04,45.07,31945.0,35.2736,35.2971,35.2579,35.2814,31945.0
2018-06-19 12:30:00,45.07,45.09,45.06,45.07,33588.0,35.2814,35.2971,35.2736,35.2814,33588.0
2018-06-19 12:35:00,45.08,45.08,45.01,45.02,21003.0,35.2892,35.2892,35.2344,35.2423,21003.0
2018-06-19 12:40:00,45.01,45.01,44.93,44.98,22835.0,35.2344,35.2344,35.1718,35.2109,22835.0
2018-06-19 12:45:00,44.98,45.0,44.95,44.97,12788.0,35.2109,35.2266,35.1875,35.2031,12788.0
2018-06-19 12:50:00,44.96,45.01,44.96,45.01,13160.0,35.1953,35.2344,35.1953,35.2344,13160.0
2018-06-19 12:55:00,45.01,45.06,45.0,45.05,20780.0,35.2344,35.2736,35.2266,35.2657,20780.0
2018-06-19 13:00:00,45.05,45.1,45.03,45.03,15659.0,35.2657,35.3049,35.2501,35.2501,15659.0
2018-06-19 13:05:00,45.03,45.07,45.03,45.05,17961.0,35.2501,35.2814,35.2501,35.2657,17961.0
2018-06-19 13:10:00,45.05,45.06,45.02,45.06,12447.0,35.2657,35.2736,35.2423,35.2736,12447.0
2018-06-19 13:15:00,45.06,45.08,44.99,44.99,29319.0,35.2736,35.2892,35.2188,35.2188,29319.0
2018-06-19 13:20:00,44.99,45.03,44.98,45.03,17511.0,35.2188,35.2501,35.2109,35.2501,17511.0
2018-06-19 13:25:00,45.03,45.03,44.98,45.01,8736.0,35.2501,35.2501,35.2109,35.2344,8736.0
2018-06-19 13:30:00,45.0,45.01,44.92,44.94,27211.0,35.2266,35.2344,35.164,35.1796,27211.0
2018-06-19 13:35:00,44.95,44.97,44.93,44.95,28712.0,35.1875,35.2031,35.1718,35.1875,28712.0
2018-06-19 13:40:00,44.96,45.03,44.96,45.02,29305.0,35.1953,35.2501,35.1953,35.2423,29305.0
2018-06-19 13:45:00,45.03,45.05,45.02,45.03,21836.0,35.2501,35.2657,35.2423,35.2501,21836.0
2018-06-19 13:50:00,45.03,45.05,45.01,45.03,23446.0,35.2501,35.2657,35.2344,35.2501,23446.0
2018-06-19 13:55:00,45.03,45.05,44.99,45.02,18027.0,35.2501,35.2657,35.2188,35.2423,18027.0
2018-06-19 14:00:00,45.02,45.02,44.98,44.99,24818.0,35.2423,35.2423,35.2109,35.2188,24818.0
2018-06-19 14:05:00,44.99,45.03,44.98,45.0,18876.0,35.2188,35.2501,35.2109,35.2266,18876.0
2018-06-19 14:10:00,45.0,45.01,44.95,44.98,16382.0,35.2266,35.2344,35.1875,35.2109,16382.0
2018-06-19 14:15:00,44.98,44.99,44.96,44.98,18582.0,35.2109,35.2188,35.1953,35.2109,18582.0
2018-06-19 14:20:00,44.97,44.98,44.96,44.98,23639.0,35.2031,35.2109,35.1953,35.2109,23639.0
2018-06-19 14:25:00,44.98,45.0,44.96,44.97,26300.0,35.2109,35.2266,35.1953,35.2031,26300.0
2018-06-19 14:30:00,44.97,44.99,44.94,44.98,18969.0,35.2031,35.2188,35.1796,35.2109,18969.0
2018-06-19 14:35:00,44.98,44.99,44.95,44.97,32525.0,35.2109,35.2188,35.1875,35.2031,32525.0
2018-06-19 14:40:00,44.98,45.03,44.98,44.99,14799.0,35.2109,35.2501,35.2109,35.2188,14799.0
2018-06-19 14:45:00,44.98,45.01,44.98,45.0,14908.0,35.2109,35.2344,35.2109,35.2266,14908.0
2018-06-19 14:50:00,44.99,45.05,44.99,45.05,28977.0,35.2188,35.2657,35.2188,35.2657,28977.0
2018-06-19 14:55:00,45.04,45.08,45.02,45.07,22006.0,35.2579,35.2892,35.2423,35.2814,22006.0
2018-06-19 15:00:00,45.07,45.08,45.04,45.05,30907.0,35.2814,35.2892,35.2579,35.2657,30907.0
2018-06-19 15:05:00,45.04,45.09,45.04,45.07,28339.0,35.2579,35.2971,35.2579,35.2814,28339.0
2018-06-19 15:10:00,45.07,45.07,45.0,45.01,27351.0,35.2814,35.2814,35.2266,35.2344,27351.0
2018-06-19 15:15:00,45.01,45.01,44.97,44.98,25214.0,35.2344,35.2344,35.2031,35.2109,25214.0
2018-06-19 15:20:00,44.97,44.98,44.94,44.95,22752.0,35.2031,35.2109,35.1796,35.1875,22752.0
2018-06-19 15:25:00,44.94,44.95,44.9,44.91,22857.0,35.1796,35.1875,35.1483,35.1562,22857.0
2018-06-19 15:30:00,44.9,44.93,44.89,44.92,40913.0,35.1483,35.1718,35.1405,35.164,40913.0
2018-06-19 15:35:00,44.93,44.95,44.91,44.94,42890.0,35.1718,35.1875,35.1562,35.1796,42890.0
2018-06-19 15:40:00,44.93,44.97,44.91,44.96,48958.0,35.1718,35.2031,35.1562,35.1953,48958.0
2018-06-19 15:45:00,44.96,44.97,44.92,44.92,55690.0,35.1953,35.2031,35.164,35.164,55690.0
2018-06-19 15:50:00,44.93,44.95,44.92,44.95,68249.0,35.1718,35.1875,35.164,35.1875,68249.0
2018-06-19 15:55:00,44.95,44.99,44.94,44.98,192132.0,35.1875,35.2188,35.1796,35.2109,192132.0
2018-06-20 09:30:00,44.86,44.91,44.59,44.64,133064.0,35.117,35.1562,34.9057,34.9448,133064.0
2018-06-20 09:35:00,44.64,44.65,44.5,44.54,88181.0,34.9448,34.9526,34.8352,34.8665,88181.0
2018-06-20 09:40:00,44.55,44.56,44.28,44.31,174946.0,34.8743,34.8822,34.663,34.6865,174946.0
2018-06-20 09:45:00,44.32,44.33,44.14,44.2,129008.0,34.6943,34.7021,34.5534,34.6004,129008.0
2018-06-20 09:50:00,44.19,44.36,44.15,44.34,89822.0,34.5925,34.7256,34.5612,34.7099,89822.0
2018-06-20 09:55:00,44.34,44.35,44.25,44.35,46953.0,34.7099,34.7178,34.6395,34.7178,46953.0
2018-06-20 10:00:00,44.33,44.38,44.32,44.32,41872.0,34.7021,34.7413,34.6943,34.6943,41872.0
2018-06-20 10:05:00,44.31,44.33,44.22,44.24,48393.0,34.6865,34.7021,34.616,34.6317,48393.0
2018-06-20 10:10:00,44.24,44.25,44.17,44.23,59894.0,34.6317,34.6395,34.5769,34.6238,59894.0
2018-06-20 10:15:00,44.23,44.37,44.22,44.31,56014.0,34.6238,34.7334,34.616,34.6865,56014.0
2018-06-20 10:20:00,44.32,44.41,44.27,44.29,40285.0,34.6943,34.7647,34.6552,34.6708,40285.0
2018-06-20 10:25:00,44.29,44.45,44.28,44.43,44140.0,34.6708,34.7961,34.663,34.7804,44140.0
2018-06-20 10:30:00,44.43,44.49,44.4,44.46,44656.0,34.7804,34.8274,34.7569,34.8039,44656.0
2018-06-20 10:35:00,44.45,44.49,44.4,44.44,40044.0,34.7961,34.8274,34.7569,34.7882,40044.0
2018-06-20 10:40:00,44.44,44.52,44.4,44.51,85601.0,34.7882,34.8509,34.7569,34.843,85601.0
2018-06-20 10:45:00,44.51,44.57,44.41,44.54,133966.0,34.843,34.89,34.7647,34.8665,133966.0
2018-06-20 10:50:00,44.54,44.59,44.51,44.58,39942.0,34.8665,34.9057,34.843,34.8978,39942.0
2018-06-20 10:55:00,44.57,44.61,44.54,44.56,46456.0,34.89,34.9213,34.8665,34.8822,46456.0
2018-06-20 11:00:00,44.55,44.59,44.53,44.55,40327.0,34.8743,34.9057,34.8587,34.8743,40327.0
2018-06-20 11:05:00,44.55,44.59,44.53,44.59,35845.0,34.8743,34.9057,34.8587,34.9057,35845.0
2018-06-20 11:10:00,44.59,44.63,44.56,44.59,49382.0,34.9057,34.937,34.8822,34.9057,49382.0
2018-06-20 11:15:00,44.6,44.65,44.6,44.62,33911.0,34.9135,34.9526,34.9135,34.9291,33911.0
2018-06-20 11:20:00,44.63,44.66,44.61,44.66,26402.0,34.937,34.9604,34.9213,34.9604,26402.0
2018-06-20 11:25:00,44.66,44.73,44.65,44.67,38426.0,34.9604,35.0152,34.9526,34.9683,38426.0
2018-06-20 11:30:00,44.67,44.73,44.67,44.71,26507.0,34.9683,35.0152,34.9683,34.9996,26507.0
2018-06-20 11:35:00,44.71,44.79,44.7,44.78,33237.0,34.9996,35.0622,34.9918,35.0544,33237.0
2018-06-20 11:40:00,44.79,44.81,44.77,44.78,28566.0,35.0622,35.0779,35.0466,35.0544,28566.0
2018-06-20 11:45:00,44.78,44.78,44.73,44.77,33326.0,35.0544,35.0544,35.0152,35.0466,33326.0
2018-06-20 11:50:00,44.78,44.8,44.74,44.79,42887.0,35.0544,35.07,35.0231,35.0622,42887.0
2018-06-20 11:55:00,44.78,44.81,44.74,44.77,24887.0,35.0544,35.0779,35.0231,35.0466,24887.0
2018-06-20 12:00:00,44.77,44.8,44.74,44.8,18752.0,35.0466,35.07,35.0231,35.07,18752.0
2018-06-20 12:05:00,44.8,44.87,44.8,44.85,26059.0,35.07,35.1248,35.07,35.1092,26059.0
2018-06-20 12:10:00,44.85,44.9,44.84,44.88,64145.0,35.1092,35.1483,35.1014,35.1327,64145.0
2018-06-20 12:15:00,44.89,44.96,44.88,44.96,57932.0,35.1405,35.1953,35.1327,35.1953,57932.0
2018-06-20 12:20:00,44.96,45.04,44.9,44.94,67100.0,35.1953,35.2579,35.1483,35.1796,67100.0
2018-06-20 12:25:00,44.93,44.95,44.9,44.91,43166.0,35.1718,35.1875,35.1483,35.1562,43166.0
2018-06-20 12:30:00,44.9,44.9,44.84,44.87,28430.0,35.1483,35.1483,35.1014,35.1248,28430.0
2018-06-20 12:35:00,44.87,44.87,44.81,44.85,20509.0,35.1248,35.1248,35.0779,35.1092,20509.0
2018-06-20 12:40:00,44.86,44.9,44.83,44.9,20888.0,35.117,35.1483,35.0935,35.1483,20888.0
2018-06-20 12:45:00,44.89,44.93,44.88,44.91,17781.0,35.1405,35.1718,35.1327,35.1562,17781.0
2018-06-20 12:50:00,44.9,44.93,44.89,44.9,8542.0,35.1483,35.1718,35.1405,35.1483,8542.0
2018-06-20 12:55:00,44.9,44.91,44.86,44.91,23282.0,35.1483,35.1562,35.117,35.1562,23282.0
2018-06-20 13:00:00,44.91,44.95,44.89,44.94,76588.0,35.1562,35.1875,35.1405,35.1796,76588.0
2018-06-20 13:05:00,44.94,44.99,44.92,44.98,39752.0,35.1796,35.2188,35.164,35.2109,39752.0
2018-06-20 13:10:00,44.98,45.02,44.98,45.0,43833.0,35.2109,35.2423,35.2109,35.2266,43833.0
2018-06-20 13:15:00,45.01,45.03,45.0,45.01,25556.0,35.2344,35.2501,35.2266,35.2344,25556.0
2018-06-20 13:20:00,45.02,45.03,44.95,44.95,19730.0,35.2423,35.2501,35.1875,35.1875,19730.0
2018-06-20 13:25:00,44.95,44.95,44.89,44.9,24806.0,35.1875,35.1875,35.1405,35.1483,24806.0
2018-06-20 13:30:00,44.91,44.91,44.85,44.88,24555.0,35.1562,35.1562,35.1092,35.1327,24555.0
2018-06-20 13:35:00,44.88,44.94,44.87,44.91,21042.0,35.1327,35.1796,35.1248,35.1562,21042.0
2018-06-20 13:40:00,44.9,44.92,44.86,44.86,13793.0,35.1483,35.164,35.117,35.117,13793.0
2018-06-20 13:45:00,44.86,44.87,44.81,44.84,36623.0,35.117,35.1248,35.0779,35.1014,36623.0
2018-06-20 13:50:00,44.83,44.83,44.75,44.76,27743.0,35.0935,35.0935,35.0309,35.0387,27743.0
2018-06-20 13:55:00,44.76,44.77,44.75,44.77,16178.0,35.0387,35.0466,35.0309,35.0466,16178.0
2018-06-20 14:00:00,44.78,44.87,44.77,44.85,96647.0,35.0544,35.1248,35.0466,35.1092,96647.0
2018-06-20 14:05:00,44.84,44.85,44.79,44.82,25095.0,35.1014,35.1092,35.0622,35.0857,25095.0
2018-06-20 14:10:00,44.82,44.83,44.79,44.8,25168.0,35.0857,35.0935,35.0622,35.07,25168.0
2018-06-20 14:15:00,44.8,44.83,44.78,44.8,18865.0,35.07,35.0935,35.0544,35.07,18865.0
2018-06-20 14:20:00,44.79,44.8,44.76,44.78,25103.0,35.0622,35.07,35.0387,35.0544,25103.0
2018-06-20 14:25:00,44.77,44.8,44.76,44.76,28863.0,35.0466,35.07,35.0387,35.0387,28863.0
2018-06-20 14:30:00,44.76,44.77,44.73,44.73,18518.0,35.0387,35.0466,35.0152,35.0152,18518.0
2018-06-20 14:35:00,44.73,44.78,44.73,44.76,26864.0,35.0152,35.0544,35.0152,35.0387,26864.0
2018-06-20 14:40:00,44.76,44.81,44.75,44.77,21728.0,35.0387,35.0779,35.0309,35.0466,21728.0
2018-06-20 14:45:00,44.77,44.81,44.75,44.8,26367.0,35.0466,35.0779,35.0309,35.07,26367.0
2018-06-20 14:50:00,44.8,44.81,44.79,44.8,14270.0,35.07,35.0779,35.0622,35.07,14270.0
2018-06-20 14:55:00,44.8,44.84,44.79,44.8,44596.0,35.07,35.1014,35.0622,35.07,44596.0
2018-06-20 15:00:00,44.79,44.81,44.74,44.81,34829.0,35.0622,35.0779,35.0231,35.0779,34829.0
2018-06-20 15:05:00,44.8,44.86,44.8,44.86,26215.0,35.07,35.117,35.07,35.117,26215.0
2018-06-20 15:10:00,44.85,44.87,44.83,44.85,26214.0,35.1092,35.1248,35.0935,35.1092,26214.0
2018-06-20 15:15:00,44.84,44.88,44.84,44.86,28362.0,35.1014,35.1327,35.1014,35.117,28362.0
2018-06-20 15:20:00,44.87,44.87,44.83,44.84,34033.0,35.1248,35.1248,35.0935,35.1014,34033.0
2018-06-20 15:25:00,44.84,44.85,44.8,44.85,35566.0,35.1014,35.1092,35.07,35.1092,35566.0
2018-06-20 15:30:00,44.84,44.85,44.78,44.79,38368.0,35.1014,35.1092,35.0544,35.0622,38368.0
2018-06-20 15:35:00,44.79,44.83,44.78,44.8,52107.0,35.0622,35.0935,35.0544,35.07,52107.0
2018-06-20 15:40:00,44.8,44.83,44.77,44.82,50503.0,35.07,35.0935,35.0466,35.0857,50503.0
2018-06-20 15:45:00,44.82,44.83,44.78,44.8,62814.0,35.0857,35.0935,35.0544,35.07,62814.0
2018-06-20 15:50:00,44.8,44.82,44.79,44.81,70912.0,35.07,35.0857,35.0622,35.0779,70912.0
2018-06-20 15:55:00,44.81,44.87,44.8,44.87,177602.0,35.0779,35.1248,35.07,35.1248,177602.0
2018-06-21 09:30:00,44.8,45.08,44.8,44.96,90305.0,35.07,35.2892,35.07,35.1953,90305.0
2018-06-21 09:35:00,44.95,45.0,44.82,44.84,34368.0,35.1875,35.2266,35.0857,35.1014,34368.0
2018-06-21 09:40:00,44.85,45.02,44.76,44.99,106881.0,35.1092,35.2423,35.0387,35.2188,106881.0
2018-06-21 09:45:00,44.99,45.24,44.98,45.13,94999.0,35.2188,35.4145,35.2109,35.3284,94999.0
2018-06-21 09:50:00,45.12,45.16,45.04,45.05,42920.0,35.3205,35.3519,35.2579,35.2657,42920.0
2018-06-21 09:55:00,45.05,45.11,45.01,45.09,41173.0,35.2657,35.3127,35.2344,35.2971,41173.0
2018-06-21 10:00:00,45.09,45.11,45.02,45.05,44468.0,35.2971,35.3127,35.2423,35.2657,44468.0
2018-06-21 10:05:00,45.04,45.06,44.99,45.0,45637.0,35.2579,35.2736,35.2188,35.2266,45637.0
2018-06-21 10:10:00,45.01,45.02,44.93,44.98,46084.0,35.2344,35.2423,35.1718,35.2109,46084.0
2018-06-21 10:15:00,44.98,45.05,44.94,45.03,48472.0,35.2109,35.2657,35.1796,35.2501,48472.0
2018-06-21 10:20:00,45.03,45.04,44.95,45.01,26349.0,35.2501,35.2579,35.1875,35.2344,26349.0
2018-06-21 10:25:00,45.01,45.04,44.97,44.98,35917.0,35.2344,35.2579,35.2031,35.2109,35917.0
2018-06-21 10:30:00,44.97,45.14,44.96,45.14,21848.0,35.2031,35.3362,35.1953,35.3362,21848.0
2018-06-21 10:35:00,45.15,45.16,45.04,45.1,27868.0,35.344,35.3519,35.2579,35.3049,27868.0
2018-06-21 10:40:00,45.1,45.17,45.1,45.14,25460.0,35.3049,35.3597,35.3049,35.3362,25460.0
2018-06-21 10:45:00,45.14,45.23,45.12,45.22,23141.0,35.3362,35.4067,35.3205,35.3988,23141.0
2018-06-21 10:50:00,45.22,45.35,45.21,45.31,76005.0,35.3988,35.5006,35.391,35.4693,76005.0
2018-06-21 10:55:00,45.31,45.37,45.29,45.32,48363.0,35.4693,35.5162,35.4536,35.4771,48363.0
2018-06-21 11:00:00,45.3,45.36,45.28,45.36,46962.0,35.4614,35.5084,35.4458,35.5084,46962.0
2018-06-21 11:05:00,45.37,45.37,45.25,45.28,34634.0,35.5162,35.5162,35.4223,35.4458,34634.0
2018-06-21 11:10:00,45.28,45.34,45.26,45.32,30662.0,35.4458,35.4928,35.4301,35.4771,30662.0
2018-06-21 11:15:00,45.31,45.39,45.29,45.38,31312.0,35.4693,35.5319,35.4536,35.5241,31312.0
2018-06-21 11:20:00,45.38,45.47,45.35,45.37,101609.0,35.5241,35.5945,35.5006,35.5162,101609.0
2018-06-21 11:25:00,45.36,45.38,45.24,45.28,55009.0,35.5084,35.5241,35.4145,35.4458,55009.0
2018-06-21 11:30:00,45.28,45.28,45.16,45.17,28733.0,35.4458,35.4458,35.3519,35.3597,28733.0
2018-06-21 11:35:00,45.17,45.22,45.15,45.16,28423.0,35.3597,35.3988,35.344,35.3519,28423.0
2018-06-21 11:40:00,45.16,45.16,45.08,45.12,42474.0,35.3519,35.3519,35.2892,35.3205,42474.0
2018-06-21 11:45:00,45.12,45.16,45.1,45.15,53031.0,35.3205,35.3519,35.3049,35.344,53031.0
2018-06-21 11:50:00,45.15,45.15,45.06,45.12,31078.0,35.344,35.344,35.2736,35.3205,31078.0
2018-06-21 11:55:00,45.12,45.15,45.07,45.09,29233.0,35.3205,35.344,35.2814,35.2971,29233.0
2018-06-21 12:00:00,45.08,45.08,44.99,44.99,26993.0,35.2892,35.2892,35.2188,35.2188,26993.0
2018-06-21 12:05:00,44.98,45.0,44.9,44.91,37137.0,35.2109,35.2266,35.1483,35.1562,37137.0
2018-06-21 12:10:00,44.92,44.94,44.88,44.89,13580.0,35.164,35.1796,35.1327,35.1405,13580.0
2018-06-21 12:15:00,44.89,44.98,44.89,44.97,29058.0,35.1405,35.2109,35.1405,35.2031,29058.0
2018-06-21 12:20:00,44.97,44.98,44.89,44.9,29326.0,35.2031,35.2109,35.1405,35.1483,29326.0
2018-06-21 12:25:00,44.9,45.0,44.89,45.0,37406.0,35.1483,35.2266,35.1405,35.2266,37406.0
2018-06-21 12:30:00,45.01,45.01,44.9,44.94,53519.0,35.2344,35.2344,35.1483,35.1796,53519.0
2018-06-21 12:35:00,44.94,44.98,44.92,44.97,15728.0,35.1796,35.2109,35.164,35.2031,15728.0
2018-06-21 12:40:00,44.97,45.0,44.96,45.0,24901.0,35.2031,35.2266,35.1953,35.2266,24901.0
2018-06-21 12:45:00,45.01,45.02,44.98,44.98,27857.0,35.2344,35.2423,35.2109,35.2109,27857.0
2018-06-21 12:50:00,44.98,44.99,44.91,44.91,41947.0,35.2109,35.2188,35.1562,35.1562,41947.0
2018-06-21 12:55:00,44.92,44.93,44.88,44.9,32434.0,35.164,35.1718,35.1327,35.1483,32434.0
2018-06-21 13:00:00,44.9,45.06,44.89,45.05,21032.0,35.1483,35.2736,35.1405,35.2657,21032.0
2018-06-21 13:05:00,45.05,45.06,45.02,45.04,13740.0,35.2657,35.2736,35.2423,35.2579,13740.0
2018-06-21 13:10:00,45.04,45.04,44.97,44.97,18418.0,35.2579,35.2579,35.2031,35.2031,18418.0
2018-06-21 13:15:00,44.97,45.0,44.97,44.97,18859.0,35.2031,35.2266,35.2031,35.2031,18859.0
2018-06-21 13:20:00,44.97,45.04,44.97,45.04,16799.0,35.2031,35.2579,35.2031,35.2579,16799.0
2018-06-21 13:25:00,45.03,45.06,44.99,45.05,27695.0,35.2501,35.2736,35.2188,35.2657,27695.0
2018-06-21 13:30:00,45.06,45.28,44.98,45.05,137178.0,35.2736,35.4458,35.2109,35.2657,137178.0
2018-06-21 13:35:00,45.05,45.11,44.93,44.94,33201.0,35.2657,35.3127,35.1718,35.1796,33201.0
2018-06-21 13:40:00,44.95,45.04,44.95,45.04,22201.0,35.1875,35.2579,35.1875,35.2579,22201.0
2018-06-21 13:45:00,45.04,45.06,45.0,45.05,12404.0,35.2579,35.2736,35.2266,35.2657,12404.0
2018-06-21 13:50:00,45.05,45.08,45.0,45.03,19019.0,35.2657,35.2892,35.2266,35.2501,19019.0
2018-06-21 13:55:00,45.03,45.05,45.01,45.02,14358.0,35.2501,35.2657,35.2344,35.2423,14358.0
2018-06-21 14:00:00,45.01,45.09,45.01,45.08,20787.0,35.2344,35.2971,35.2344,35.2892,20787.0
2018-06-21 14:05:00,45.08,45.1,45.05,45.1,16815.0,35.2892,35.3049,35.2657,35.3049,16815.0
2018-06-21 14:10:00,45.1,45.14,45.09,45.13,17236.0,35.3049,35.3362,35.2971,35.3284,17236.0
2018-06-21 14:15:00,45.12,45.14,45.1,45.12,12089.0,35.3205,35.3362,35.3049,35.3205,12089.0
2018-06-21 14:20:00,45.11,45.11,45.05,45.06,13420.0,35.3127,35.3127,35.2657,35.2736,13420.0
2018-06-21 14:25:00,45.05,45.06,44.99,45.04,61796.0,35.2657,35.2736,35.2188,35.2579,61796.0
2018-06-21 14:30:00,45.05,45.06,45.0,45.0,57820.0,35.2657,35.2736,35.2266,35.2266,57820.0
2018-06-21 14:35:00,44.99,45.01,44.94,44.94,63691.0,35.2188,35.2344,35.1796,35.1796,63691.0
2018-06-21 14:40:00,44.94,44.97,44.93,44.96,26138.0,35.1796,35.2031,35.1718,35.1953,26138.0
2018-06-21 14:45:00,44.96,44.97,44.93,44.95,14994.0,35.1953,35.2031,35.1718,35.1875,14994.0
2018-06-21 14:50:00,44.96,44.96,44.92,44.93,54851.0,35.1953,35.1953,35.164,35.1718,54851.0
2018-06-21 14:55:00,44.94,45.03,44.93,44.95,60379.0,35.1796,35.2501,35.1718,35.1875,60379.0
2018-06-21 15:00:00,44.95,44.99,44.94,44.98,25031.0,35.1875,35.2188,35.1796,35.2109,25031.0
2018-06-21 15:05:00,44.98,44.98,44.95,44.97,26133.0,35.2109,35.2109,35.1875,35.2031,26133.0
2018-06-21 15:10:00,44.97,44.98,44.94,44.95,46234.0,35.2031,35.2109,35.1796,35.1875,46234.0
2018-06-21 15:15:00,44.95,44.96,44.9,44.93,22796.0,35.1875,35.1953,35.1483,35.1718,22796.0
2018-06-21 15:20:00,44.92,44.93,44.86,44.9,28757.0,35.164,35.1718,35.117,35.1483,28757.0
2018-06-21 15:25:00,44.9,44.98,44.89,44.96,20798.0,35.1483,35.2109,35.1405,35.1953,20798.0
2018-06-21 15:30:00,44.95,44.96,44.88,44.89,34383.0,35.1875,35.1953,35.1327,35.1405,34383.0
2018-06-21 15:35:00,44.89,44.91,44.85,44.9,51884.0,35.1405,35.1562,35.1092,35.1483,51884.0
2018-06-21 15:40:00,44.89,44.9,44.83,44.86,47496.0,35.1405,35.1483,35.0935,35.117,47496.0
2018-06-21 15:45:00,44.86,44.9,44.85,44.9,47861.0,35.117,35.1483,35.1092,35.1483,47861.0
2018-06-21 15:50:00,44.89,44.91,44.88,44.9,94808.0,35.1405,35.1562,35.1327,35.1483,94808.0
2018-06-21 15:55:00,44.9,45.0,44.89,44.97,189974.0,35.1483,35.2266,35.1405,35.2031,189974.0
2018-06-22 09:30:00,44.95,45.09,44.89,45.09,200846.0,35.1875,35.2971,35.1405,35.2971,200846.0
2018-06-22 09:35:00,45.07,45.33,45.04,45.33,59407.0,35.2814,35.4849,35.2579,35.4849,59407.0
2018-06-22 09:40:00,45.34,45.62,45.29,45.61,85988.0,35.4928,35.7119,35.4536,35.7041,85988.0
2018-06-22 09:45:00,45.6,45.69,45.54,45.65,62058.0,35.6963,35.7667,35.6493,35.7354,62058.0
2018-06-22 09:50:00,45.64,45.65,45.3,45.3,43221.0,35.7276,35.7354,35.4614,35.4614,43221.0
2018-06-22 09:55:00,45.29,45.37,45.23,45.31,38586.0,35.4536,35.5162,35.4067,35.4693,38586.0
2018-06-22 10:00:00,45.35,45.4,45.25,45.25,35711.0,35.5006,35.5397,35.4223,35.4223,35711.0
2018-06-22 10:05:00,45.24,45.28,45.13,45.26,37666.0,35.4145,35.4458,35.3284,35.4301,37666.0
2018-06-22 10:10:00,45.25,45.26,45.15,45.16,40764.0,35.4223,35.4301,35.344,35.3519,40764.0
2018-06-22 10:15:00,45.15,45.2,45.11,45.14,38306.0,35.344,35.3832,35.3127,35.3362,38306.0
2018-06-22 10:20:00,45.14,45.18,45.05,45.07,41449.0,35.3362,35.3675,35.2657,35.2814,41449.0
2018-06-22 10:25:00,45.08,45.08,45.03,45.07,38655.0,35.2892,35.2892,35.2501,35.2814,38655.0
2018-06-22 10:30:00,45.07,45.07,45.01,45.06,44339.0,35.2814,35.2814,35.2344,35.2736,44339.0
2018-06-22 10:35:00,45.06,45.13,45.05,45.1,71097.0,35.2736,35.3284,35.2657,35.3049,71097.0
2018-06-22 10:40:00,45.1,45.16,45.02,45.09,70593.0,35.3049,35.3519,35.2423,35.2971,70593.0
2018-06-22 10:45:00,45.09,45.1,44.95,44.97,90425.0,35.2971,35.3049,35.1875,35.2031,90425.0
2018-06-22 10:50:00,44.97,45.05,44.97,45.05,40267.0,35.2031,35.2657,35.2031,35.2657,40267.0
2018-06-22 10:55:00,45.05,45.09,45.03,45.08,42878.0,35.2657,35.2971,35.2501,35.2892,42878.0
2018-06-22 11:00:00,45.08,45.12,45.05,45.05,29437.0,35.2892,35.3205,35.2657,35.2657,29437.0
2018-06-22 11:05:00,45.05,45.06,44.98,44.98,62620.0,35.2657,35.2736,35.2109,35.2109,62620.0
2018-06-22 11:10:00,44.99,45.06,44.97,45.06,52405.0,35.2188,35.2736,35.2031,35.2736,52405.0
2018-06-22 11:15:00,45.06,45.13,45.06,45.13,60026.0,35.2736,35.3284,35.2736,35.3284,60026.0
2018-06-22 11:20:00,45.13,45.16,45.03,45.07,65751.0,35.3284,35.3519,35.2501,35.2814,65751.0
2018-06-22 11:25:00,45.06,45.21,45.05,45.21,39143.0,35.2736,35.391,35.2657,35.391,39143.0
2018-06-22 11:30:00,45.19,45.2,45.12,45.17,33831.0,35.3753,35.3832,35.3205,35.3597,33831.0
2018-06-22 11:35:00,45.17,45.2,45.16,45.19,22183.0,35.3597,35.3832,35.3519,35.3753,22183.0
2018-06-22 11:40:00,45.19,45.22,45.14,45.21,25055.0,35.3753,35.3988,35.3362,35.391,25055.0
2018-06-22 11:45:00,45.2,45.2,45.09,45.11,23295.0,35.3832,35.3832,35.2971,35.3127,23295.0
2018-06-22 11:50:00,45.12,45.23,45.12,45.22,31777.0,35.3205,35.4067,35.3205,35.3988,31777.0
2018-06-22 11:55:00,45.23,45.24,45.19,45.19,26758.0,35.4067,35.4145,35.3753,35.3753,26758.0
2018-06-22 12:00:00,45.2,45.22,45.16,45.19,24960.0,35.3832,35.3988,35.3519,35.3753,24960.0
2018-06-22 12:05:00,45.19,45.22,45.17,45.2,17299.0,35.3753,35.3988,35.3597,35.3832,17299.0
2018-06-22 12:10:00,45.19,45.21,45.18,45.19,27798.0,35.3753,35.391,35.3675,35.3753,27798.0
2018-06-22 12:15:00,45.19,45.25,45.18,45.25,32699.0,35.3753,35.4223,35.3675,35.4223,32699.0
2018-06-22 12:20:00,45.25,45.25,45.2,45.23,18232.0,35.4223,35.4223,35.3832,35.4067,18232.0
2018-06-22 12:25:00,45.23,45.3,45.22,45.28,42983.0,35.4067,35.4614,35.3988,35.4458,42983.0
2018-06-22 12:30:00,45.28,45.33,45.26,45.27,21525.0,35.4458,35.4849,35.4301,35.438,21525.0
2018-06-22 12:35:00,45.27,45.35,45.26,45.33,25667.0,35.438,35.5006,35.4301,35.4849,25667.0
2018-06-22 12:40:00,45.34,45.37,45.33,45.36,21946.0,35.4928,35.5162,35.4849,35.5084,21946.0
2018-06-22 12:45:00,45.36,45.36,45.31,45.31,18167.0,35.5084,35.5084,35.4693,35.4693,18167.0
2018-06-22 12:50:00,45.31,45.33,45.28,45.32,17662.0,35.4693,35.4849,35.4458,35.4771,17662.0
2018-06-22 12:55:00,45.32,45.35,45.3,45.34,18970.0,35.4771,35.5006,35.4614,35.4928,18970.0
2018-06-22 13:00:00,45.33,45.36,45.31,45.36,11105.0,35.4849,35.5084,35.4693,35.5084,11105.0
2018-06-22 13:05:00,45.36,45.38,45.35,45.38,10342.0,35.5084,35.5241,35.5006,35.5241,10342.0
2018-06-22 13:10:00,45.38,45.38,45.35,45.36,30986.0,35.5241,35.5241,35.5006,35.5084,30986.0
2018-06-22 13:15:00,45.37,45.38,45.28,45.3,29834.0,35.5162,35.5241,35.4458,35.4614,29834.0
2018-06-22 13:20:00,45.3,45.3,45.21,45.22,23303.0,35.4614,35.4614,35.391,35.3988,23303.0
2018-06-22 13:25:00,45.22,45.22,45.17,45.21,27364.0,35.3988,35.3988,35.3597,35.391,27364.0
2018-06-22 13:30:00,45.22,45.22,45.15,45.15,30011.0,35.3988,35.3988,35.344,35.344,30011.0
2018-06-22 13:35:00,45.16,45.16,45.09,45.12,46705.0,35.3519,35.3519,35.2971,35.3205,46705.0
2018-06-22 13:40:00,45.11,45.17,45.11,45.16,29476.0,35.3127,35.3597,35.3127,35.3519,29476.0
2018-06-22 13:45:00,45.17,45.19,45.12,45.16,38572.0,35.3597,35.3753,35.3205,35.3519,38572.0
2018-06-22 13:50:00,45.16,45.19,45.14,45.15,35779.0,35.3519,35.3753,35.3362,35.344,35779.0
2018-06-22 13:55:00,45.15,45.2,45.15,45.16,45347.0,35.344,35.3832,35.344,35.3519,45347.0
2018-06-22 14:00:00,45.17,45.3,45.16,45.26,52112.0,35.3597,35.4614,35.3519,35.4301,52112.0
2018-06-22 14:05:00,45.27,45.27,45.21,45.21,27092.0,35.438,35.438,35.391,35.391,27092.0
2018-06-22 14:10:00,45.22,45.22,45.16,45.19,62422.0,35.3988,35.3988,35.3519,35.3753,62422.0
2018-06-22 14:15:00,45.2,45.27,45.19,45.24,45730.0,35.3832,35.438,35.3753,35.4145,45730.0
2018-06-22 14:20:00,45.25,45.27,45.19,45.19,45067.0,35.4223,35.438,35.3753,35.3753,45067.0
2018-06-22 14:25:00,45.2,45.23,45.16,45.19,39713.0,35.3832,35.4067,35.3519,35.3753,39713.0
2018-06-22 14:30:00,45.19,45.27,45.18,45.26,27457.0,35.3753,35.438,35.3675,35.4301,27457.0
2018-06-22 14:35:00,45.26,45.28,45.24,45.24,112919.0,35.4301,35.4458,35.4145,35.4145,112919.0
2018-06-22 14:40:00,45.25,45.26,45.22,45.23,27347.0,35.4223,35.4301,35.3988,35.4067,27347.0
2018-06-22 14:45:00,45.24,45.25,45.21,45.25,27648.0,35.4145,35.4223,35.391,35.4223,27648.0
2018-06-22 14:50:00,45.25,45.25,45.19,45.19,26899.0,35.4223,35.4223,35.3753,35.3753,26899.0
2018-06-22 14:55:00,45.2,45.25,45.19,45.25,25394.0,35.3832,35.4223,35.3753,35.4223,25394.0
2018-06-22 15:00:00,45.25,45.33,45.24,45.3,42303.0,35.4223,35.4849,35.4145,35.4614,42303.0
2018-06-22 15:05:00,45.3,45.31,45.26,45.27,35086.0,35.4614,35.4693,35.4301,35.438,35086.0
2018-06-22 15:10:00,45.27,45.34,45.26,45.34,28498.0,35.438,35.4928,35.4301,35.4928,28498.0
2018-06-22 15:15:00,45.33,45.37,45.31,45.32,39816.0,35.4849,35.5162,35.4693,35.4771,39816.0
2018-06-22 15:20:00,45.32,45.39,45.32,45.37,42313.0,35.4771,35.5319,35.4771,35.5162,42313.0
2018-06-22 15:25:00,45.38,45.43,45.37,45.38,66520.0,35.5241,35.5632,35.5162,35.5241,66520.0
2018-06-22 15:30:00,45.37,45.39,45.33,45.38,68364.0,35.5162,35.5319,35.4849,35.5241,68364.0
2018-06-22 15:35:00,45.39,45.39,45.3,45.32,66850.0,35.5319,35.5319,35.4614,35.4771,66850.0
2018-06-22 15:40:00,45.31,45.32,45.25,45.26,121310.0,35.4693,35.4771,35.4223,35.4301,121310.0
2018-06-22 15:45:00,45.25,45.28,45.23,45.23,180158.0,35.4223,35.4458,35.4067,35.4067,180158.0
2018-06-22 15:50:00,45.23,45.27,45.23,45.24,185144.0,35.4067,35.438,35.4067,35.4145,185144.0
2018-06-22 15:55:00,45.24,45.31,45.19,45.23,286613.0,35.4145,35.4693,35.3753,35.4067,286613.0
2018-06-25 09:30:00,45.36,46.01,45.25,45.98,274151.0,35.5084,36.0172,35.4223,35.9938,274151.0
2018-06-25 09:35:00,45.97,46.08,45.81,45.86,97916.0,35.9859,36.072,35.8607,35.8998,97916.0
2018-06-25 09:40:00,45.86,45.97,45.83,45.89,79440.0,35.8998,35.9859,35.8763,35.9233,79440.0
2018-06-25 09:45:00,45.89,45.98,45.8,45.85,89758.0,35.9233,35.9938,35.8529,35.892,89758.0
2018-06-25 09:50:00,45.84,45.97,45.75,45.92,132520.0,35.8842,35.9859,35.8137,35.9468,132520.0
2018-06-25 09:55:00,45.91,45.96,45.87,45.9,71425.0,35.939,35.9781,35.9077,35.9311,71425.0
2018-06-25 10:00:00,45.92,45.98,45.79,45.94,117528.0,35.9468,35.9938,35.845,35.9625,117528.0
2018-06-25 10:05:00,45.94,45.97,45.79,45.81,72247.0,35.9625,35.9859,35.845,35.8607,72247.0
2018-06-25 10:10:00,45.8,45.9,45.76,45.77,65866.0,35.8529,35.9311,35.8215,35.8294,65866.0
2018-06-25 10:15:00,45.76,45.77,45.61,45.73,64025.0,35.8215,35.8294,35.7041,35.7981,64025.0
2018-06-25 10:20:00,45.73,45.73,45.63,45.65,58659.0,35.7981,35.7981,35.7198,35.7354,58659.0
2018-06-25 10:25:00,45.65,45.72,45.59,45.65,99240.0,35.7354,35.7902,35.6885,35.7354,99240.0
2018-06-25 10:30:00,45.64,45.71,45.58,45.65,90880.0,35.7276,35.7824,35.6806,35.7354,90880.0
2018-06-25 10:35:00,45.66,45.74,45.61,45.7,145491.0,35.7433,35.8059,35.7041,35.7746,145491.0
2018-06-25 10:40:00,45.7,45.72,45.54,45.56,65793.0,35.7746,35.7902,35.6493,35.665,65793.0
2018-06-25 10:45:00,45.56,45.62,45.54,45.55,53544.0,35.665,35.7119,35.6493,35.6572,53544.0
2018-06-25 10:50:00,45.55,45.58,45.49,45.55,69105.0,35.6572,35.6806,35.6102,35.6572,69105.0
2018-06-25 10:55:00,45.55,45.66,45.53,45.57,51550.0,35.6572,35.7433,35.6415,35.6728,51550.0
2018-06-25 11:00:00,45.58,45.68,45.58,45.61,50432.0,35.6806,35.7589,35.6806,35.7041,50432.0
2018-06-25 11:05:00,45.61,45.66,45.58,45.65,41483.0,35.7041,35.7433,35.6806,35.7354,41483.0
2018-06-25 11:10:00,45.65,45.77,45.64,45.74,58923.0,35.7354,35.8294,35.7276,35.8059,58923.0
2018-06-25 11:15:00,45.74,45.74,45.6,45.67,51353.0,35.8059,35.8059,35.6963,35.7511,51353.0
2018-06-25 11:20:00,45.66,45.66,45.54,45.54,51309.0,35.7433,35.7433,35.6493,35.6493,51309.0
2018-06-25 11:25:00,45.54,45.6,45.53,45.6,27411.0,35.6493,35.6963,35.6415,35.6963,27411.0
2018-06-25 11:30:00,45.59,45.65,45.58,45.58,47526.0,35.6885,35.7354,35.6806,35.6806,47526.0
2018-06-25 11:35:00,45.58,45.63,45.56,45.59,30282.0,35.6806,35.7198,35.665,35.6885,30282.0
2018-06-25 11:40:00,45.59,45.64,45.57,45.63,33957.0,35.6885,35.7276,35.6728,35.7198,33957.0
2018-06-25 11:45:00,45.62,45.69,45.62,45.67,44489.0,35.7119,35.7667,35.7119,35.7511,44489.0
2018-06-25 11:50:00,45.67,45.69,45.61,45.63,30642.0,35.7511,35.7667,35.7041,35.7198,30642.0
2018-06-25 11:55:00,45.63,45.63,45.55,45.56,34078.0,35.7198,35.7198,35.6572,35.665,34078.0
2018-06-25 12:00:00,45.56,45.57,45.46,45.47,45530.0,35.665,35.6728,35.5867,35.5945,45530.0
2018-06-25 12:05:00,45.47,45.48,45.39,45.41,48586.0,35.5945,35.6024,35.5319,35.5476,48586.0
2018-06-25 12:10:00,45.42,45.49,45.39,45.47,66699.0,35.5554,35.6102,35.5319,35.5945,66699.0
2018-06-25 12:15:00,45.48,45.54,45.48,45.5,47348.0,35.6024,35.6493,35.6024,35.618,47348.0
2018-06-25 12:20:00,45.51,45.51,45.42,45.45,46872.0,35.6258,35.6258,35.5554,35.5789,46872.0
2018-06-25 12:25:00,45.45,45.55,45.43,45.5,67533.0,35.5789,35.6572,35.5632,35.618,67533.0
2018-06-25 12:30:00,45.51,45.63,45.5,45.59,55958.0,35.6258,35.7198,35.618,35.6885,55958.0
2018-06-25 12:35:00,45.59,45.63,45.57,45.59,38080.0,35.6885,35.7198,35.6728,35.6885,38080.0
2018-06-25 12:40:00,45.59,45.65,45.52,45.64,249289.0,35.6885,35.7354,35.6337,35.7276,249289.0
2018-06-25 12:45:00,45.63,45.71,45.63,45.71,44076.0,35.7198,35.7824,35.7198,35.7824,44076.0
2018-06-25 12:50:00,45.71,45.73,45.67,45.69,72092.0,35.7824,35.7981,35.7511,35.7667,72092.0
2018-06-25 12:55:00,45.69,45.74,45.69,45.71,57039.0,35.7667,35.8059,35.7667,35.7824,57039.0
2018-06-25 13:00:00,45.71,45.72,45.67,45.71,71104.0,35.7824,35.7902,35.7511,35.7824,71104.0
2018-06-25 13:05:00,45.71,45.77,45.7,45.74,62334.0,35.7824,35.8294,35.7746,35.8059,62334.0
2018-06-25 13:10:00,45.74,45.8,45.74,45.8,76109.0,35.8059,35.8529,35.8059,35.8529,76109.0
2018-06-25 13:15:00,45.8,45.81,45.69,45.71,44612.0,35.8529,35.8607,35.7667,35.7824,44612.0
2018-06-25 13:20:00,45.71,45.79,45.7,45.7,29988.0,35.7824,35.845,35.7746,35.7746,29988.0
2018-06-25 13:25:00,45.7,45.75,45.69,45.73,31403.0,35.7746,35.8137,35.7667,35.7981,31403.0
2018-06-25 13:30:00,45.74,45.8,45.72,45.8,17725.0,35.8059,35.8529,35.7902,35.8529,17725.0
2018-06-25 13:35:00,45.8,45.81,45.75,45.78,41173.0,35.8529,35.8607,35.8137,35.8372,41173.0
2018-06-25 13:40:00,45.78,45.8,45.73,45.75,32817.0,35.8372,35.8529,35.7981,35.8137,32817.0
2018-06-25 13:45:00,45.74,45.81,45.74,45.75,49627.0,35.8059,35.8607,35.8059,35.8137,49627.0
2018-06-25 13:50:00,45.74,45.74,45.67,45.71,59351.0,35.8059,35.8059,35.7511,35.7824,59351.0
2018-06-25 13:55:00,45.71,45.81,45.7,45.8,44283.0,35.7824,35.8607,35.7746,35.8529,44283.0
2018-06-25 14:00:00,45.8,45.86,45.8,45.85,60894.0,35.8529,35.8998,35.8529,35.892,60894.0
2018-06-25 14:05:00,45.86,45.86,45.75,45.75,67285.0,35.8998,35.8998,35.8137,35.8137,67285.0
2018-06-25 14:10:00,45.75,45.8,45.74,45.77,58708.0,35.8137,35.8529,35.8059,35.8294,58708.0
2018-06-25 14:15:00,45.78,45.83,45.76,45.76,60983.0,35.8372,35.8763,35.8215,35.8215,60983.0
2018-06-25 14:20:00,45.76,45.78,45.73,45.73,45516.0,35.8215,35.8372,35.7981,35.7981,45516.0
2018-06-25 14:25:00,45.74,45.79,45.71,45.78,83172.0,35.8059,35.845,35.7824,35.8372,83172.0
2018-06-25 14:30:00,45.78,45.79,45.73,45.73,31537.0,35.8372,35.845,35.7981,35.7981,31537.0
2018-06-25 14:35:00,45.73,45.74,45.67,45.71,42594.0,35.7981,35.8059,35.7511,35.7824,42594.0
2018-06-25 14:40:00,45.71,45.76,45.69,45.73,52798.0,35.7824,35.8215,35.7667,35.7981,52798.0
2018-06-25 14:45:00,45.73,45.74,45.7,45.71,77577.0,35.7981,35.8059,35.7746,35.7824,77577.0
2018-06-25 14:50:00,45.7,45.72,45.63,45.63,48771.0,35.7746,35.7902,35.7198,35.7198,48771.0
2018-06-25 14:55:00,45.62,45.68,45.6,45.65,64779.0,35.7119,35.7589,35.6963,35.7354,64779.0
2018-06-25 15:00:00,45.65,45.69,45.64,45.66,42255.0,35.7354,35.7667,35.7276,35.7433,42255.0
2018-06-25 15:05:00,45.66,45.7,45.63,45.66,42763.0,35.7433,35.7746,35.7198,35.7433,42763.0
2018-06-25 15:10:00,45.67,45.7,45.64,45.67,43595.0,35.7511,35.7746,35.7276,35.7511,43595.0
2018-06-25 15:15:00,45.66,45.76,45.64,45.76,66465.0,35.7433,35.8215,35.7276,35.8215,66465.0
2018-06-25 15:20:00,45.76,45.81,45.74,45.79,76083.0,35.8215,35.8607,35.8059,35.845,76083.0
2018-06-25 15:25:00,45.8,45.85,45.77,45.82,93290.0,35.8529,35.892,35.8294,35.8685,93290.0
2018-06-25 15:30:00,45.82,45.92,45.78,45.92,139912.0,35.8685,35.9468,35.8372,35.9468,139912.0
2018-06-25 15:35:00,45.92,46.07,45.9,46.04,163157.0,35.9468,36.0642,35.9311,36.0407,163157.0
2018-06-25 15:40:00,46.05,46.1,45.99,45.99,127887.0,36.0486,36.0877,36.0016,36.0016,127887.0
2018-06-25 15:45:00,45.99,46.04,45.95,45.99,137131.0,36.0016,36.0407,35.9703,36.0016,137131.0
2018-06-25 15:50:00,45.99,46.08,45.97,46.05,167073.0,36.0016,36.072,35.9859,36.0486,167073.0
2018-06-25 15:55:00,46.04,46.14,46.01,46.02,402641.0,36.0407,36.119,36.0172,36.0251,402641.0
2018-06-26 09:30:00,46.02,46.23,46.02,46.11,138422.0,36.0251,36.1895,36.0251,36.0955,138422.0
2018-06-26 09:35:00,46.12,46.16,45.89,45.98,78888.0,36.1034,36.1347,35.9233,35.9938,78888.0
2018-06-26 09:40:00,45.98,46.0,45.87,45.91,52071.0,35.9938,36.0094,35.9077,35.939,52071.0
2018-06-26 09:45:00,45.91,45.98,45.7,45.77,127045.0,35.939,35.9938,35.7746,35.8294,127045.0
2018-06-26 09:50:00,45.77,46.11,45.76,46.05,115103.0,35.8294,36.0955,35.8215,36.0486,115103.0
2018-06-26 09:55:00,46.05,46.2,46.02,46.11,271368.0,36.0486,36.166,36.0251,36.0955,271368.0
2018-06-26 10:00:00,46.12,46.12,45.78,45.86,105622.0,36.1034,36.1034,35.8372,35.8998,105622.0
2018-06-26 10:05:00,45.85,45.87,45.77,45.82,56045.0,35.892,35.9077,35.8294,35.8685,56045.0
2018-06-26 10:10:00,45.81,45.86,45.72,45.84,104721.0,35.8607,35.8998,35.7902,35.8842,104721.0
2018-06-26 10:15:00,45.84,45.85,45.73,45.78,67396.0,35.8842,35.892,35.7981,35.8372,67396.0
2018-06-26 10:20:00,45.78,45.81,45.73,45.78,50394.0,35.8372,35.8607,35.7981,35.8372,50394.0
2018-06-26 10:25:00,45.78,45.89,45.76,45.84,46873.0,35.8372,35.9233,35.8215,35.8842,46873.0
2018-06-26 10:30:00,45.83,45.92,45.8,45.85,82707.0,35.8763,35.9468,35.8529,35.892,82707.0
2018-06-26 10:35:00,45.84,45.96,45.76,45.78,199241.0,35.8842,35.9781,35.8215,35.8372,199241.0
2018-06-26 10:40:00,45.78,45.95,45.76,45.95,87121.0,35.8372,35.9703,35.8215,35.9703,87121.0
2018-06-26 10:45:00,45.95,46.01,45.93,45.99,65174.0,35.9703,36.0172,35.9546,36.0016,65174.0
2018-06-26 10:50:00,45.99,46.0,45.83,45.84,60090.0,36.0016,36.0094,35.8763,35.8842,60090.0
2018-06-26 10:55:00,45.84,45.98,45.81,45.98,43462.0,35.8842,35.9938,35.8607,35.9938,43462.0
2018-06-26 11:00:00,45.98,45.99,45.87,45.87,46099.0,35.9938,36.0016,35.9077,35.9077,46099.0
2018-06-26 11:05:00,45.87,45.96,45.84,45.94,37820.0,35.9077,35.9781,35.8842,35.9625,37820.0
2018-06-26 11:10:00,45.93,45.94,45.81,45.86,73979.0,35.9546,35.9625,35.8607,35.8998,73979.0
2018-06-26 11:15:00,45.86,45.97,45.8,45.97,64520.0,35.8998,35.9859,35.8529,35.9859,64520.0
2018-06-26 11:20:00,45.97,46.05,45.96,46.03,55751.0,35.9859,36.0486,35.9781,36.0329,55751.0
2018-06-26 11:25:00,46.03,46.03,45.96,46.03,39363.0,36.0329,36.0329,35.9781,36.0329,39363.0
2018-06-26 11:30:00,46.03,46.16,46.02,46.14,44056.0,36.0329,36.1347,36.0251,36.119,44056.0
2018-06-26 11:35:00,46.14,46.2,46.11,46.12,49383.0,36.119,36.166,36.0955,36.1034,49383.0
2018-06-26 11:40:00,46.11,46.2,46.1,46.18,50070.0,36.0955,36.166,36.0877,36.1503,50070.0
2018-06-26 11:45:00,46.18,46.25,46.16,46.25,47078.0,36.1503,36.2051,36.1347,36.2051,47078.0
2018-06-26 11:50:00,46.23,46.26,46.22,46.25,35396.0,36.1895,36.213,36.1816,36.2051,35396.0
2018-06-26 11:55:00,46.24,46.25,46.04,46.13,45822.0,36.1973,36.2051,36.0407,36.1112,45822.0
2018-06-26 12:00:00,46.13,46.14,45.94,46.04,72401.0,36.1112,36.119,35.9625,36.0407,72401.0
2018-06-26 12:05:00,46.04,46.22,46.01,46.22,59616.0,36.0407,36.1816,36.0172,36.1816,59616.0
2018-06-26 12:10:00,46.22,46.28,46.21,46.23,34833.0,36.1816,36.2286,36.1738,36.1895,34833.0
2018-06-26 12:15:00,46.22,46.23,46.15,46.19,30616.0,36.1816,36.1895,36.1268,36.1582,30616.0
2018-06-26 12:20:00,46.18,46.24,46.17,46.19,33147.0,36.1503,36.1973,36.1425,36.1582,33147.0
2018-06-26 12:25:00,46.18,46.19,46.08,46.11,29594.0,36.1503,36.1582,36.072,36.0955,29594.0
2018-06-26 12:30:00,46.1,46.23,46.07,46.08,71971.0,36.0877,36.1895,36.0642,36.072,71971.0
2018-06-26 12:35:00,46.08,46.16,46.06,46.12,55448.0,36.072,36.1347,36.0564,36.1034,55448.0
2018-06-26 12:40:00,46.13,46.15,46.09,46.13,37252.0,36.1112,36.1268,36.0799,36.1112,37252.0
2018-06-26 12:45:00,46.14,46.15,46.12,46.14,30507.0,36.119,36.1268,36.1034,36.119,30507.0
2018-06-26 12:50:00,46.14,46.15,46.09,46.14,47790.0,36.119,36.1268,36.0799,36.119,47790.0
2018-06-26 12:55:00,46.15,46.15,46.06,46.07,28184.0,36.1268,36.1268,36.0564,36.0642,28184.0
2018-06-26 13:00:00,46.06,46.08,46.0,46.0,25823.0,36.0564,36.072,36.0094,36.0094,25823.0
2018-06-26 13:05:00,46.01,46.08,46.0,46.06,38999.0,36.0172,36.072,36.0094,36.0564,38999.0
2018-06-26 13:10:00,46.07,46.07,46.02,46.03,39166.0,36.0642,36.0642,36.0251,36.0329,39166.0
2018-06-26 13:15:00,46.03,46.15,46.02,46.1,52168.0,36.0329,36.1268,36.0251,36.0877,52168.0
2018-06-26 13:20:00,46.11,46.16,46.09,46.15,49114.0,36.0955,36.1347,36.0799,36.1268,49114.0
2018-06-26 13:25:00,46.14,46.15,46.09,46.14,65580.0,36.119,36.1268,36.0799,36.119,65580.0
2018-06-26 13:30:00,46.13,46.14,46.09,46.12,73020.0,36.1112,36.119,36.0799,36.1034,73020.0
2018-06-26 13:35:00,46.13,46.14,46.11,46.13,37430.0,36.1112,36.119,36.0955,36.1112,37430.0
2018-06-26 13:40:00,46.13,46.14,46.09,46.11,59136.0,36.1112,36.119,36.0799,36.0955,59136.0
2018-06-26 13:45:00,46.11,46.16,46.09,46.11,196841.0,36.0955,36.1347,36.0799,36.0955,196841.0
2018-06-26 13:50:00,46.12,46.14,46.1,46.13,80237.0,36.1034,36.119,36.0877,36.1112,80237.0
2018-06-26 13:55:00,46.14,46.15,46.12,46.15,55767.0,36.119,36.1268,36.1034,36.1268,55767.0
2018-06-26 14:00:00,46.15,46.16,46.09,46.14,87032.0,36.1268,36.1347,36.0799,36.119,87032.0
2018-06-26 14:05:00,46.14,46.16,46.02,46.05,67521.0,36.119,36.1347,36.0251,36.0486,67521.0
2018-06-26 14:10:00,46.05,46.07,46.0,46.05,75470.0,36.0486,36.0642,36.0094,36.0486,75470.0
2018-06-26 14:15:00,46.06,46.07,46.02,46.04,62947.0,36.0564,36.0642,36.0251,36.0407,62947.0
2018-06-26 14:20:00,46.04,46.04,46.01,46.03,64835.0,36.0407,36.0407,36.0172,36.0329,64835.0
2018-06-26 14:25:00,46.03,46.05,46.02,46.04,50958.0,36.0329,36.0486,36.0251,36.0407,50958.0
2018-06-26 14:30:00,46.04,46.06,46.03,46.05,38674.0,36.0407,36.0564,36.0329,36.0486,38674.0
2018-06-26 14:35:00,46.05,46.14,46.05,46.07,60004.0,36.0486,36.119,36.0486,36.0642,60004.0
2018-06-26 14:40:00,46.07,46.1,46.06,46.09,48259.0,36.0642,36.0877,36.0564,36.0799,48259.0
2018-06-26 14:45:00,46.09,46.14,46.08,46.13,58768.0,36.0799,36.119,36.072,36.1112,58768.0
2018-06-26 14:50:00,46.14,46.16,46.08,46.09,93945.0,36.119,36.1347,36.072,36.0799,93945.0
2018-06-26 14:55:00,46.1,46.12,46.07,46.12,48926.0,36.0877,36.1034,36.0642,36.1034,48926.0
2018-06-26 15:00:00,46.11,46.12,46.08,46.1,41130.0,36.0955,36.1034,36.072,36.0877,41130.0
2018-06-26 15:05:00,46.09,46.12,46.06,46.08,58874.0,36.0799,36.1034,36.0564,36.072,58874.0
2018-06-26 15:10:00,46.08,46.13,46.07,46.11,66574.0,36.072,36.1112,36.0642,36.0955,66574.0
2018-06-26 15:15:00,46.11,46.17,46.1,46.16,88495.0,36.0955,36.1425,36.0877,36.1347,88495.0
2018-06-26 15:20:00,46.15,46.18,46.13,46.18,68098.0,36.1268,36.1503,36.1112,36.1503,68098.0
2018-06-26 15:25:00,46.17,46.23,46.15,46.21,145422.0,36.1425,36.1895,36.1268,36.1738,145422.0
2018-06-26 15:30:00,46.2,46.21,46.16,46.2,190656.0,36.166,36.1738,36.1347,36.166,190656.0
2018-06-26 15:35:00,46.19,46.24,46.09,46.09,158423.0,36.1582,36.1973,36.0799,36.0799,158423.0
2018-06-26 15:40:00,46.09,46.1,46.0,46.09,208646.0,36.0799,36.0877,36.0094,36.0799,208646.0
2018-06-26 15:45:00,46.09,46.11,46.03,46.03,239792.0,36.0799,36.0955,36.0329,36.0329,239792.0
2018-06-26 15:50:00,46.03,46.03,45.91,45.99,179779.0,36.0329,36.0329,35.939,36.0016,179779.0
2018-06-26 15:55:00,45.98,46.08,45.98,46.05,373370.0,35.9938,36.072,35.9938,36.0486,373370.0
2018-06-27 09:30:00,46.5,46.66,45.47,45.68,393974.0,36.4008,36.5261,35.5945,35.7589,393974.0
2018-06-27 09:35:00,45.69,46.39,45.42,46.34,399659.0,35.7667,36.3147,35.5554,36.2756,399659.0
2018-06-27 09:40:00,46.31,46.89,46.31,46.66,475107.0,36.2521,36.7061,36.2521,36.5261,475107.0
2018-06-27 09:45:00,46.66,46.71,45.98,46.06,177036.0,36.5261,36.5652,35.9938,36.0564,177036.0
2018-06-27 09:50:00,46.06,46.36,46.06,46.29,136610.0,36.0564,36.2912,36.0564,36.2364,136610.0
2018-06-27 09:55:00,46.3,46.58,46.29,46.58,106598.0,36.2443,36.4635,36.2364,36.4635,106598.0
2018-06-27 10:00:00,46.59,46.88,46.51,46.75,141938.0,36.4713,36.6983,36.4087,36.5965,141938.0
2018-06-27 10:05:00,46.74,46.95,46.7,46.73,228082.0,36.5887,36.7531,36.5574,36.5809,228082.0
2018-06-27 10:10:00,46.73,46.82,46.58,46.67,100655.0,36.5809,36.6513,36.4635,36.5339,100655.0
2018-06-27 10:15:00,46.66,46.83,46.65,46.73,89595.0,36.5261,36.6592,36.5182,36.5809,89595.0
2018-06-27 10:20:00,46.75,46.89,46.61,46.61,235262.0,36.5965,36.7061,36.4869,36.4869,235262.0
2018-06-27 10:25:00,46.62,46.74,46.51,46.73,77592.0,36.4948,36.5887,36.4087,36.5809,77592.0
2018-06-27 10:30:00,46.75,46.75,46.5,46.6,69376.0,36.5965,36.5965,36.4008,36.4791,69376.0
2018-06-27 10:35:00,46.6,46.64,46.54,46.57,99967.0,36.4791,36.5104,36.4321,36.4556,99967.0
2018-06-27 10:40:00,46.57,46.66,46.56,46.64,101147.0,36.4556,36.5261,36.4478,36.5104,101147.0
2018-06-27 10:45:00,46.64,46.65,46.54,46.54,107513.0,36.5104,36.5182,36.4321,36.4321,107513.0
2018-06-27 10:50:00,46.53,46.66,46.5,46.63,71066.0,36.4243,36.5261,36.4008,36.5026,71066.0
2018-06-27 10:55:00,46.63,46.9,46.62,46.86,192637.0,36.5026,36.714,36.4948,36.6826,192637.0
2018-06-27 11:00:00,46.86,47.14,46.79,47.07,286092.0,36.6826,36.9018,36.6278,36.847,286092.0
2018-06-27 11:05:00,47.07,47.07,46.8,46.9,135820.0,36.847,36.847,36.6357,36.714,135820.0
2018-06-27 11:10:00,46.84,47.0,46.8,46.84,78250.0,36.667,36.7922,36.6357,36.667,78250.0
2018-06-27 11:15:00,46.84,46.89,46.73,46.84,91042.0,36.667,36.7061,36.5809,36.667,91042.0
2018-06-27 11:20:00,46.84,46.96,46.79,46.85,67320.0,36.667,36.7609,36.6278,36.6748,67320.0
2018-06-27 11:25:00,46.84,46.92,46.76,46.85,82244.0,36.667,36.7296,36.6044,36.6748,82244.0
2018-06-27 11:30:00,46.84,46.85,46.56,46.58,174098.0,36.667,36.6748,36.4478,36.4635,174098.0
2018-06-27 11:35:00,46.57,46.62,46.45,46.46,119742.0,36.4556,36.4948,36.3617,36.3695,119742.0
2018-06-27 11:40:00,46.46,46.52,46.46,46.51,58838.0,36.3695,36.4165,36.3695,36.4087,58838.0
2018-06-27 11:45:00,46.5,46.64,46.47,46.59,143337.0,36.4008,36.5104,36.3773,36.4713,143337.0
2018-06-27 11:50:00,46.6,46.63,46.58,46.59,41953.0,36.4791,36.5026,36.4635,36.4713,41953.0
2018-06-27 11:55:00,46.58,46.59,46.5,46.55,45491.0,36.4635,36.4713,36.4008,36.44,45491.0
2018-06-27 12:00:00,46.55,46.63,46.54,46.61,47090.0,36.44,36.5026,36.4321,36.4869,47090.0
2018-06-27 12:05:00,46.62,46.72,46.61,46.68,50438.0,36.4948,36.573,36.4869,36.5417,50438.0
2018-06-27 12:10:00,46.68,46.68,46.56,46.56,38924.0,36.5417,36.5417,36.4478,36.4478,38924.0
2018-06-27 12:15:00,46.56,46.63,46.45,46.57,91122.0,36.4478,36.5026,36.3617,36.4556,91122.0
2018-06-27 12:20:00,46.58,46.65,46.46,46.53,116195.0,36.4635,36.5182,36.3695,36.4243,116195.0
2018-06-27 12:25:00,46.53,46.59,46.46,46.46,56108.0,36.4243,36.4713,36.3695,36.3695,56108.0
2018-06-27 12:30:00,46.46,46.52,46.39,46.42,126688.0,36.3695,36.4165,36.3147,36.3382,126688.0
2018-06-27 12:35:00,46.42,46.48,46.38,46.4,72007.0,36.3382,36.3852,36.3069,36.3225,72007.0
2018-06-27 12:40:00,46.39,46.4,46.17,46.22,275532.0,36.3147,36.3225,36.1425,36.1816,275532.0
2018-06-27 12:45:00,46.22,46.25,46.17,46.2,222088.0,36.1816,36.2051,36.1425,36.166,222088.0
2018-06-27 12:50:00,46.2,46.2,45.99,46.0,120848.0,36.166,36.166,36.0016,36.0094,120848.0
2018-06-27 12:55:00,46.0,46.04,45.98,46.0,179533.0,36.0094,36.0407,35.9938,36.0094,179533.0
2018-06-27 13:00:00,45.99,46.04,45.98,46.01,110873.0,36.0016,36.0407,35.9938,36.0172,110873.0
2018-06-27 13:05:00,46.0,46.1,45.94,46.1,326939.0,36.0094,36.0877,35.9625,36.0877,326939.0
2018-06-27 13:10:00,46.09,46.16,46.01,46.02,62221.0,36.0799,36.1347,36.0172,36.0251,62221.0
2018-06-27 13:15:00,46.0,46.02,45.63,45.65,161687.0,36.0094,36.0251,35.7198,35.7354,161687.0
2018-06-27 13:20:00,45.68,45.86,45.66,45.84,83595.0,35.7589,35.8998,35.7433,35.8842,83595.0
2018-06-27 13:25:00,45.84,45.85,45.72,45.77,61445.0,35.8842,35.892,35.7902,35.8294,61445.0
2018-06-27 13:30:00,45.77,45.89,45.69,45.89,68222.0,35.8294,35.9233,35.7667,35.9233,68222.0
2018-06-27 13:35:00,45.89,45.97,45.88,45.97,67346.0,35.9233,35.9859,35.9155,35.9859,67346.0
2018-06-27 13:40:00,45.97,46.03,45.91,45.92,74147.0,35.9859,36.0329,35.939,35.9468,74147.0
2018-06-27 13:45:00,45.91,45.91,45.79,45.8,54048.0,35.939,35.939,35.845,35.8529,54048.0
2018-06-27 13:50:00,45.81,45.88,45.79,45.86,78282.0,35.8607,35.9155,35.845,35.8998,78282.0
2018-06-27 13:55:00,45.86,45.94,45.85,45.87,50965.0,35.8998,35.9625,35.892,35.9077,50965.0
2018-06-27 14:00:00,45.86,45.98,45.82,45.96,44641.0,35.8998,35.9938,35.8685,35.9781,44641.0
2018-06-27 14:05:00,45.97,45.97,45.74,45.75,50639.0,35.9859,35.9859,35.8059,35.8137,50639.0
2018-06-27 14:10:00,45.75,45.78,45.72,45.73,44698.0,35.8137,35.8372,35.7902,35.7981,44698.0
2018-06-27 14:15:00,45.73,45.79,45.73,45.74,54894.0,35.7981,35.845,35.7981,35.8059,54894.0
2018-06-27 14:20:00,45.75,45.78,45.62,45.77,93744.0,35.8137,35.8372,35.7119,35.8294,93744.0
2018-06-27 14:25:00,45.77,45.81,45.76,45.77,38996.0,35.8294,35.8607,35.8215,35.8294,38996.0
2018-06-27 14:30:00,45.76,45.77,45.48,45.55,106722.0,35.8215,35.8294,35.6024,35.6572,106722.0
2018-06-27 14:35:00,45.55,45.78,45.55,45.78,64214.0,35.6572,35.8372,35.6572,35.8372,64214.0
2018-06-27 14:40:00,45.77,45.81,45.64,45.73,73172.0,35.8294,35.8607,35.7276,35.7981,73172.0
2018-06-27 14:45:00,45.73,45.77,45.66,45.7,56642.0,35.7981,35.8294,35.7433,35.7746,56642.0
2018-06-27 14:50:00,45.71,45.79,45.68,45.7,77038.0,35.7824,35.845,35.7589,35.7746,77038.0
2018-06-27 14:55:00,45.69,45.74,45.66,45.74,64129.0,35.7667,35.8059,35.7433,35.8059,64129.0
2018-06-27 15:00:00,45.74,45.77,45.63,45.69,93922.0,35.8059,35.8294,35.7198,35.7667,93922.0
2018-06-27 15:05:00,45.7,45.71,45.65,45.69,43635.0,35.7746,35.7824,35.7354,35.7667,43635.0
2018-06-27 15:10:00,45.68,45.76,45.67,45.75,69345.0,35.7589,35.8215,35.7511,35.8137,69345.0
2018-06-27 15:15:00,45.76,45.81,45.71,45.79,82834.0,35.8215,35.8607,35.7824,35.845,82834.0
2018-06-27 15:20:00,45.79,45.84,45.74,45.79,63624.0,35.845,35.8842,35.8059,35.845,63624.0
2018-06-27 15:25:00,45.79,45.87,45.75,45.79,71787.0,35.845,35.9077,35.8137,35.845,71787.0
2018-06-27 15:30:00,45.77,45.88,45.76,45.83,88004.0,35.8294,35.9155,35.8215,35.8763,88004.0
2018-06-27 15:35:00,45.83,45.88,45.76,45.78,85901.0,35.8763,35.9155,35.8215,35.8372,85901.0
2018-06-27 15:40:00,45.79,45.96,45.78,45.88,210526.0,35.845,35.9781,35.8372,35.9155,210526.0
2018-06-27 15:45:00,45.88,45.89,45.7,45.78,197806.0,35.9155,35.9233,35.7746,35.8372,197806.0
2018-06-27 15:50:00,45.78,45.8,45.65,45.69,188309.0,35.8372,35.8529,35.7354,35.7667,188309.0
2018-06-27 15:55:00,45.7,45.8,45.69,45.73,334198.0,35.7746,35.8529,35.7667,35.7981,334198.0
2018-06-28 09:30:00,45.5,45.95,45.5,45.89,235132.0,35.618,35.9703,35.618,35.9233,235132.0
2018-06-28 09:35:00,45.89,45.98,45.69,45.76,56380.0,35.9233,35.9938,35.7667,35.8215,56380.0
2018-06-28 09:40:00,45.76,46.03,45.72,45.76,88997.0,35.8215,36.0329,35.7902,35.8215,88997.0
2018-06-28 09:45:00,45.76,45.79,45.5,45.58,129728.0,35.8215,35.845,35.618,35.6806,129728.0
2018-06-28 09:50:00,45.59,45.59,45.38,45.55,106228.0,35.6885,35.6885,35.5241,35.6572,106228.0
2018-06-28 09:55:00,45.56,45.58,45.41,45.45,63751.0,35.665,35.6806,35.5476,35.5789,63751.0
2018-06-28 10:00:00,45.46,45.47,45.26,45.33,100143.0,35.5867,35.5945,35.4301,35.4849,100143.0
2018-06-28 10:05:00,45.33,45.36,45.21,45.21,93462.0,35.4849,35.5084,35.391,35.391,93462.0
2018-06-28 10:10:00,45.21,45.33,45.08,45.25,103750.0,35.391,35.4849,35.2892,35.4223,103750.0
2018-06-28 10:15:00,45.24,45.36,45.19,45.24,85978.0,35.4145,35.5084,35.3753,35.4145,85978.0
2018-06-28 10:20:00,45.24,45.29,45.12,45.14,91850.0,35.4145,35.4536,35.3205,35.3362,91850.0
2018-06-28 10:25:00,45.14,45.14,45.0,45.07,138156.0,35.3362,35.3362,35.2266,35.2814,138156.0
2018-06-28 10:30:00,45.08,45.2,45.05,45.07,59782.0,35.2892,35.3832,35.2657,35.2814,59782.0
2018-06-28 10:35:00,45.06,45.07,44.96,45.06,121829.0,35.2736,35.2814,35.1953,35.2736,121829.0
2018-06-28 10:40:00,45.05,45.07,44.9,44.9,74181.0,35.2657,35.2814,35.1483,35.1483,74181.0
2018-06-28 10:45:00,44.9,44.91,44.82,44.89,78884.0,35.1483,35.1562,35.0857,35.1405,78884.0
2018-06-28 10:50:00,44.89,44.9,44.81,44.86,64077.0,35.1405,35.1483,35.0779,35.117,64077.0
2018-06-28 10:55:00,44.86,44.86,44.72,44.73,94869.0,35.117,35.117,35.0074,35.0152,94869.0
2018-06-28 11:00:00,44.73,44.76,44.65,44.67,91022.0,35.0152,35.0387,34.9526,34.9683,91022.0
2018-06-28 11:05:00,44.67,44.73,44.62,44.68,70623.0,34.9683,35.0152,34.9291,34.9761,70623.0
2018-06-28 11:10:00,44.68,44.68,44.4,44.42,154763.0,34.9761,34.9761,34.7569,34.7726,154763.0
2018-06-28 11:15:00,44.43,44.51,44.42,44.48,104753.0,34.7804,34.843,34.7726,34.8195,104753.0
2018-06-28 11:20:00,44.48,44.69,44.46,44.69,103732.0,34.8195,34.9839,34.8039,34.9839,103732.0
2018-06-28 11:25:00,44.68,44.74,44.6,44.61,69979.0,34.9761,35.0231,34.9135,34.9213,69979.0
2018-06-28 11:30:00,44.61,44.63,44.42,44.46,92148.0,34.9213,34.937,34.7726,34.8039,92148.0
2018-06-28 11:35:00,44.47,44.47,44.37,44.4,83894.0,34.8117,34.8117,34.7334,34.7569,83894.0
2018-06-28 11:40:00,44.4,44.41,44.32,44.37,70271.0,34.7569,34.7647,34.6943,34.7334,70271.0
2018-06-28 11:45:00,44.38,44.38,44.22,44.23,62211.0,34.7413,34.7413,34.616,34.6238,62211.0
2018-06-28 11:50:00,44.23,44.27,44.2,44.26,65429.0,34.6238,34.6552,34.6004,34.6473,65429.0
2018-06-28 11:55:00,44.26,44.35,44.23,44.3,78662.0,34.6473,34.7178,34.6238,34.6786,78662.0
2018-06-28 12:00:00,44.3,44.39,44.29,44.34,64997.0,34.6786,34.7491,34.6708,34.7099,64997.0
2018-06-28 12:05:00,44.34,44.38,44.31,44.34,47696.0,34.7099,34.7413,34.6865,34.7099,47696.0
2018-06-28 12:10:00,44.34,44.34,44.23,44.24,49651.0,34.7099,34.7099,34.6238,34.6317,49651.0
2018-06-28 12:15:00,44.23,44.27,44.18,44.27,61989.0,34.6238,34.6552,34.5847,34.6552,61989.0
2018-06-28 12:20:00,44.27,44.28,44.23,44.24,44099.0,34.6552,34.663,34.6238,34.6317,44099.0
2018-06-28 12:25:00,44.25,44.32,44.23,44.32,77271.0,34.6395,34.6943,34.6238,34.6943,77271.0
2018-06-28 12:30:00,44.32,44.38,44.29,44.3,49787.0,34.6943,34.7413,34.6708,34.6786,49787.0
2018-06-28 12:35:00,44.31,44.36,44.29,44.35,42191.0,34.6865,34.7256,34.6708,34.7178,42191.0
2018-06-28 12:40:00,44.34,44.36,44.29,44.29,38247.0,34.7099,34.7256,34.6708,34.6708,38247.0
2018-06-28 12:45:00,44.3,44.3,44.18,44.23,97742.0,34.6786,34.6786,34.5847,34.6238,97742.0
2018-06-28 12:50:00,44.24,44.29,44.22,44.24,100786.0,34.6317,34.6708,34.616,34.6317,100786.0
2018-06-28 12:55:00,44.25,44.31,44.24,44.3,75154.0,34.6395,34.6865,34.6317,34.6786,75154.0
2018-06-28 13:00:00,44.3,44.38,44.29,44.37,66206.0,34.6786,34.7413,34.6708,34.7334,66206.0
2018-06-28 13:05:00,44.37,44.4,44.3,44.3,64614.0,34.7334,34.7569,34.6786,34.6786,64614.0
2018-06-28 13:10:00,44.31,44.31,44.26,44.31,47026.0,34.6865,34.6865,34.6473,34.6865,47026.0
2018-06-28 13:15:00,44.32,44.4,44.32,44.37,78449.0,34.6943,34.7569,34.6943,34.7334,78449.0
2018-06-28 13:20:00,44.37,44.38,44.34,44.38,75979.0,34.7334,34.7413,34.7099,34.7413,75979.0
2018-06-28 13:25:00,44.37,44.42,44.36,44.39,54892.0,34.7334,34.7726,34.7256,34.7491,54892.0
2018-06-28 13:30:00,44.39,44.39,44.3,44.3,96597.0,34.7491,34.7491,34.6786,34.6786,96597.0
2018-06-28 13:35:00,44.3,44.34,44.3,44.3,49511.0,34.6786,34.7099,34.6786,34.6786,49511.0
2018-06-28 13:40:00,44.3,44.34,44.3,44.34,36986.0,34.6786,34.7099,34.6786,34.7099,36986.0
2018-06-28 13:45:00,44.33,44.42,44.33,44.42,59254.0,34.7021,34.7726,34.7021,34.7726,59254.0
2018-06-28 13:50:00,44.42,44.51,44.41,44.51,85649.0,34.7726,34.843,34.7647,34.843,85649.0
2018-06-28 13:55:00,44.5,44.51,44.44,44.45,41474.0,34.8352,34.843,34.7882,34.7961,41474.0
2018-06-28 14:00:00,44.45,44.49,44.43,44.46,56652.0,34.7961,34.8274,34.7804,34.8039,56652.0
2018-06-28 14:05:00,44.46,44.47,44.37,44.38,83593.0,34.8039,34.8117,34.7334,34.7413,83593.0
2018-06-28 14:10:00,44.37,44.39,44.34,44.37,87677.0,34.7334,34.7491,34.7099,34.7334,87677.0
2018-06-28 14:15:00,44.38,44.39,44.36,44.37,90443.0,34.7413,34.7491,34.7256,34.7334,90443.0
2018-06-28 14:20:00,44.37,44.46,44.37,44.44,77917.0,34.7334,34.8039,34.7334,34.7882,77917.0
2018-06-28 14:25:00,44.44,44.44,44.39,44.42,52293.0,34.7882,34.7882,34.7491,34.7726,52293.0
2018-06-28 14:30:00,44.41,44.43,44.37,44.38,47648.0,34.7647,34.7804,34.7334,34.7413,47648.0
2018-06-28 14:35:00,44.38,44.4,44.32,44.33,80255.0,34.7413,34.7569,34.6943,34.7021,80255.0
2018-06-28 14:40:00,44.34,44.38,44.32,44.32,65399.0,34.7099,34.7413,34.6943,34.6943,65399.0
2018-06-28 14:45:00,44.33,44.38,44.32,44.37,44051.0,34.7021,34.7413,34.6943,34.7334,44051.0
2018-06-28 14:50:00,44.37,44.42,44.36,44.38,52513.0,34.7334,34.7726,34.7256,34.7413,52513.0
2018-06-28 14:55:00,44.38,44.46,44.37,44.46,75901.0,34.7413,34.8039,34.7334,34.8039,75901.0
2018-06-28 15:00:00,44.46,44.51,44.45,44.49,86399.0,34.8039,34.843,34.7961,34.8274,86399.0
2018-06-28 15:05:00,44.49,44.56,44.48,44.55,104538.0,34.8274,34.8822,34.8195,34.8743,104538.0
2018-06-28 15:10:00,44.55,44.58,44.53,44.58,71980.0,34.8743,34.8978,34.8587,34.8978,71980.0
2018-06-28 15:15:00,44.58,44.58,44.54,44.55,71296.0,34.8978,34.8978,34.8665,34.8743,71296.0
2018-06-28 15:20:00,44.55,44.57,44.43,44.43,73715.0,34.8743,34.89,34.7804,34.7804,73715.0
2018-06-28 15:25:00,44.43,44.49,44.42,44.45,78640.0,34.7804,34.8274,34.7726,34.7961,78640.0
2018-06-28 15:30:00,44.46,44.51,44.44,44.5,120315.0,34.8039,34.843,34.7882,34.8352,120315.0
2018-06-28 15:35:00,44.5,44.55,44.5,44.52,91311.0,34.8352,34.8743,34.8352,34.8509,91311.0
2018-06-28 15:40:00,44.52,44.58,44.51,44.55,164419.0,34.8509,34.8978,34.843,34.8743,164419.0
2018-06-28 15:45:00,44.56,44.67,44.54,44.67,180350.0,34.8822,34.9683,34.8665,34.9683,180350.0
2018-06-28 15:50:00,44.66,44.67,44.6,44.61,213828.0,34.9604,34.9683,34.9135,34.9213,213828.0
2018-06-28 15:55:00,44.61,44.7,44.61,44.67,385885.0,34.9213,34.9918,34.9213,34.9683,385885.0
2018-06-29 09:30:00,44.71,44.71,43.77,44.03,338423.0,34.9996,34.9996,34.2637,34.4673,338423.0
2018-06-29 09:35:00,44.05,44.25,44.01,44.12,159436.0,34.4829,34.6395,34.4516,34.5377,159436.0
2018-06-29 09:40:00,44.12,44.29,44.07,44.24,86693.0,34.5377,34.6708,34.4986,34.6317,86693.0
2018-06-29 09:45:00,44.23,44.38,44.19,44.33,86974.0,34.6238,34.7413,34.5925,34.7021,86974.0
2018-06-29 09:50:00,44.33,44.41,44.2,44.2,138912.0,34.7021,34.7647,34.6004,34.6004,138912.0
2018-06-29 09:55:00,44.21,44.36,44.21,44.3,90867.0,34.6082,34.7256,34.6082,34.6786,90867.0
2018-06-29 10:00:00,44.3,44.37,44.23,44.27,87030.0,34.6786,34.7334,34.6238,34.6552,87030.0
2018-06-29 10:05:00,44.27,44.27,44.09,44.22,143229.0,34.6552,34.6552,34.5142,34.616,143229.0
2018-06-29 10:10:00,44.22,44.33,44.16,44.29,81267.0,34.616,34.7021,34.569,34.6708,81267.0
2018-06-29 10:15:00,44.3,44.31,44.08,44.11,122683.0,34.6786,34.6865,34.5064,34.5299,122683.0
2018-06-29 10:20:00,44.12,44.17,44.09,44.12,90942.0,34.5377,34.5769,34.5142,34.5377,90942.0
2018-06-29 10:25:00,44.12,44.16,44.09,44.11,60540.0,34.5377,34.569,34.5142,34.5299,60540.0
2018-06-29 10:30:00,44.11,44.18,44.08,44.16,100663.0,34.5299,34.5847,34.5064,34.569,100663.0
2018-06-29 10:35:00,44.17,44.2,44.06,44.08,98154.0,34.5769,34.6004,34.4908,34.5064,98154.0
2018-06-29 10:40:00,44.09,44.31,44.09,44.3,71779.0,34.5142,34.6865,34.5142,34.6786,71779.0
2018-06-29 10:45:00,44.31,44.35,44.24,44.27,108324.0,34.6865,34.7178,34.6317,34.6552,108324.0
2018-06-29 10:50:00,44.27,44.33,44.25,44.33,59786.0,34.6552,34.7021,34.6395,34.7021,59786.0
2018-06-29 10:55:00,44.33,44.36,44.31,44.35,83153.0,34.7021,34.7256,34.6865,34.7178,83153.0
2018-06-29 11:00:00,44.34,44.45,44.34,44.38,121584.0,34.7099,34.7961,34.7099,34.7413,121584.0
2018-06-29 11:05:00,44.39,44.42,44.35,44.38,42610.0,34.7491,34.7726,34.7178,34.7413,42610.0
2018-06-29 11:10:00,44.39,44.4,44.32,44.33,45268.0,34.7491,34.7569,34.6943,34.7021,45268.0
2018-06-29 11:15:00,44.33,44.37,44.32,44.37,29411.0,34.7021,34.7334,34.6943,34.7334,29411.0
2018-06-29 11:20:00,44.37,44.41,44.32,44.41,51366.0,34.7334,34.7647,34.6943,34.7647,51366.0
2018-06-29 11:25:00,44.42,44.52,44.41,44.49,65505.0,34.7726,34.8509,34.7647,34.8274,65505.0
2018-06-29 11:30:00,44.48,44.55,44.46,44.53,65051.0,34.8195,34.8743,34.8039,34.8587,65051.0
2018-06-29 11:35:00,44.53,44.53,44.44,44.5,47215.0,34.8587,34.8587,34.7882,34.8352,47215.0
2018-06-29 11:40:00,44.51,44.6,44.51,44.54,47505.0,34.843,34.9135,34.843,34.8665,47505.0
2018-06-29 11:45:00,44.54,44.56,44.51,44.53,43624.0,34.8665,34.8822,34.843,34.8587,43624.0
2018-06-29 11:50:00,44.53,44.54,44.47,44.51,36928.0,34.8587,34.8665,34.8117,34.843,36928.0
2018-06-29 11:55:00,44.51,44.51,44.43,44.45,42151.0,34.843,34.843,34.7804,34.7961,42151.0
2018-06-29 12:00:00,44.45,44.46,44.42,44.43,45911.0,34.7961,34.8039,34.7726,34.7804,45911.0
2018-06-29 12:05:00,44.44,44.51,44.43,44.48,52974.0,34.7882,34.843,34.7804,34.8195,52974.0
2018-06-29 12:10:00,44.48,44.52,44.45,44.52,67909.0,34.8195,34.8509,34.7961,34.8509,67909.0
2018-06-29 12:15:00,44.53,44.56,44.47,44.55,135708.0,34.8587,34.8822,34.8117,34.8743,135708.0
2018-06-29 12:20:00,44.55,44.59,44.52,44.55,62399.0,34.8743,34.9057,34.8509,34.8743,62399.0
2018-06-29 12:25:00,44.55,44.61,44.55,44.6,40400.0,34.8743,34.9213,34.8743,34.9135,40400.0
2018-06-29 12:30:00,44.61,44.62,44.56,44.61,47261.0,34.9213,34.9291,34.8822,34.9213,47261.0
2018-06-29 12:35:00,44.6,44.6,44.56,44.59,29531.0,34.9135,34.9135,34.8822,34.9057,29531.0
2018-06-29 12:40:00,44.59,44.6,44.53,44.54,45694.0,34.9057,34.9135,34.8587,34.8665,45694.0
2018-06-29 12:45:00,44.54,44.6,44.53,44.6,29696.0,34.8665,34.9135,34.8587,34.9135,29696.0
2018-06-29 12:50:00,44.59,44.6,44.55,44.56,33498.0,34.9057,34.9135,34.8743,34.8822,33498.0
2018-06-29 12:55:00,44.56,44.57,44.53,44.54,47716.0,34.8822,34.89,34.8587,34.8665,47716.0
2018-06-29 13:00:00,44.53,44.66,44.53,44.64,66032.0,34.8587,34.9604,34.8587,34.9448,66032.0
2018-06-29 13:05:00,44.63,44.64,44.59,44.62,59598.0,34.937,34.9448,34.9057,34.9291,59598.0
2018-06-29 13:10:00,44.61,44.64,44.59,44.63,39953.0,34.9213,34.9448,34.9057,34.937,39953.0
2018-06-29 13:15:00,44.63,44.72,44.62,44.64,82469.0,34.937,35.0074,34.9291,34.9448,82469.0
2018-06-29 13:20:00,44.63,44.65,44.6,44.62,68705.0,34.937,34.9526,34.9135,34.9291,68705.0
2018-06-29 13:25:00,44.61,44.62,44.55,44.58,37053.0,34.9213,34.9291,34.8743,34.8978,37053.0
2018-06-29 13:30:00,44.57,44.59,44.57,44.59,29675.0,34.89,34.9057,34.89,34.9057,29675.0
2018-06-29 13:35:00,44.59,44.62,44.57,44.59,49683.0,34.9057,34.9291,34.89,34.9057,49683.0
2018-06-29 13:40:00,44.59,44.59,44.56,44.58,35931.0,34.9057,34.9057,34.8822,34.8978,35931.0
2018-06-29 13:45:00,44.58,44.66,44.58,44.64,37037.0,34.8978,34.9604,34.8978,34.9448,37037.0
2018-06-29 13:50:00,44.65,44.69,44.63,44.68,45483.0,34.9526,34.9839,34.937,34.9761,45483.0
2018-06-29 13:55:00,44.67,44.69,44.65,44.68,43741.0,34.9683,34.9839,34.9526,34.9761,43741.0
2018-06-29 14:00:00,44.69,44.7,44.65,44.66,30776.0,34.9839,34.9918,34.9526,34.9604,30776.0
2018-06-29 14:05:00,44.65,44.67,44.62,44.67,77795.0,34.9526,34.9683,34.9291,34.9683,77795.0
2018-06-29 14:10:00,44.67,44.67,44.41,44.55,168287.0,34.9683,34.9683,34.7647,34.8743,168287.0
2018-06-29 14:15:00,44.55,44.61,44.52,44.52,72819.0,34.8743,34.9213,34.8509,34.8509,72819.0
2018-06-29 14:20:00,44.53,44.54,44.48,44.5,38229.0,34.8587,34.8665,34.8195,34.8352,38229.0
2018-06-29 14:25:00,44.5,44.57,44.49,44.57,40158.0,34.8352,34.89,34.8274,34.89,40158.0
2018-06-29 14:30:00,44.57,44.58,44.53,44.54,27367.0,34.89,34.8978,34.8587,34.8665,27367.0
2018-06-29 14:35:00,44.54,44.54,44.49,44.51,40010.0,34.8665,34.8665,34.8274,34.843,40010.0
2018-06-29 14:40:00,44.51,44.52,44.48,44.5,25591.0,34.843,34.8509,34.8195,34.8352,25591.0
2018-06-29 14:45:00,44.5,44.53,44.5,44.52,36560.0,34.8352,34.8587,34.8352,34.8509,36560.0
2018-06-29 14:50:00,44.52,44.58,44.52,44.57,48917.0,34.8509,34.8978,34.8509,34.89,48917.0
2018-06-29 14:55:00,44.58,44.58,44.56,44.58,21011.0,34.8978,34.8978,34.8822,34.8978,21011.0
2018-06-29 15:00:00,44.58,44.66,44.57,44.66,49711.0,34.8978,34.9604,34.89,34.9604,49711.0
2018-06-29 15:05:00,44.65,44.66,44.59,44.61,39225.0,34.9526,34.9604,34.9057,34.9213,39225.0
2018-06-29 15:10:00,44.6,44.61,44.54,44.54,54111.0,34.9135,34.9213,34.8665,34.8665,54111.0
2018-06-29 15:15:00,44.54,44.54,44.52,44.54,53450.0,34.8665,34.8665,34.8509,34.8665,53450.0
2018-06-29 15:20:00,44.54,44.55,44.5,44.5,60893.0,34.8665,34.8743,34.8352,34.8352,60893.0
2018-06-29 15:25:00,44.5,44.52,44.47,44.48,66087.0,34.8352,34.8509,34.8117,34.8195,66087.0
2018-06-29 15:30:00,44.49,44.49,44.44,44.45,60303.0,34.8274,34.8274,34.7882,34.7961,60303.0
2018-06-29 15:35:00,44.45,44.45,44.4,44.4,54170.0,34.7961,34.7961,34.7569,34.7569,54170.0
2018-06-29 15:40:00,44.4,44.41,44.35,44.38,91826.0,34.7569,34.7647,34.7178,34.7413,91826.0
2018-06-29 15:45:00,44.38,44.38,44.31,44.31,103370.0,34.7413,34.7413,34.6865,34.6865,103370.0
2018-06-29 15:50:00,44.3,44.34,44.29,44.32,104318.0,34.6786,34.7099,34.6708,34.6943,104318.0
2018-06-29 15:55:00,44.32,44.33,44.25,44.27,283024.0,34.6943,34.7021,34.6395,34.6552,283024.0
2018-07-02 09:30:00,44.02,44.11,43.69,43.89,336443.0,34.4594,34.5299,34.2011,34.3577,336443.0
2018-07-02 09:35:00,43.9,44.05,43.84,43.98,75734.0,34.3655,34.4829,34.3185,34.4281,75734.0
2018-07-02 09:40:00,43.98,44.0,43.79,43.82,83986.0,34.4281,34.4438,34.2794,34.3029,83986.0
2018-07-02 09:45:00,43.8,43.84,43.65,43.81,123517.0,34.2872,34.3185,34.1698,34.2951,123517.0
2018-07-02 09:50:00,43.81,43.83,43.74,43.79,129876.0,34.2951,34.3107,34.2403,34.2794,129876.0
2018-07-02 09:55:00,43.77,43.94,43.76,43.92,118548.0,34.2637,34.3968,34.2559,34.3812,118548.0
2018-07-02 10:00:00,43.93,44.07,43.91,44.07,104817.0,34.389,34.4986,34.3733,34.4986,104817.0
2018-07-02 10:05:00,44.06,44.1,44.0,44.07,69110.0,34.4908,34.5221,34.4438,34.4986,69110.0
2018-07-02 10:10:00,44.08,44.16,44.0,44.0,289058.0,34.5064,34.569,34.4438,34.4438,289058.0
2018-07-02 10:15:00,44.0,44.03,43.86,43.86,114847.0,34.4438,34.4673,34.3342,34.3342,114847.0
2018-07-02 10:20:00,43.86,43.9,43.75,43.75,93236.0,34.3342,34.3655,34.2481,34.2481,93236.0
2018-07-02 10:25:00,43.76,43.86,43.75,43.77,60495.0,34.2559,34.3342,34.2481,34.2637,60495.0
2018-07-02 10:30:00,43.78,43.86,43.74,43.77,111242.0,34.2716,34.3342,34.2403,34.2637,111242.0
2018-07-02 10:35:00,43.77,43.82,43.75,43.76,84943.0,34.2637,34.3029,34.2481,34.2559,84943.0
2018-07-02 10:40:00,43.76,43.81,43.75,43.76,61735.0,34.2559,34.2951,34.2481,34.2559,61735.0
2018-07-02 10:45:00,43.76,43.85,43.76,43.83,59277.0,34.2559,34.3264,34.2559,34.3107,59277.0
2018-07-02 10:50:00,43.84,43.84,43.75,43.77,30290.0,34.3185,34.3185,34.2481,34.2637,30290.0
2018-07-02 10:55:00,43.76,43.89,43.76,43.82,53701.0,34.2559,34.3577,34.2559,34.3029,53701.0
2018-07-02 11:00:00,43.82,43.99,43.81,43.95,75138.0,34.3029,34.436,34.2951,34.4047,75138.0
2018-07-02 11:05:00,43.94,44.01,43.9,44.0,66021.0,34.3968,34.4516,34.3655,34.4438,66021.0
2018-07-02 11:10:00,44.01,44.07,44.0,44.04,51305.0,34.4516,34.4986,34.4438,34.4751,51305.0
2018-07-02 11:15:00,44.03,44.09,44.0,44.01,73337.0,34.4673,34.5142,34.4438,34.4516,73337.0
2018-07-02 11:20:00,44.02,44.03,43.97,44.0,60417.0,34.4594,34.4673,34.4203,34.4438,60417.0
2018-07-02 11:25:00,44.0,44.07,43.99,44.05,63849.0,34.4438,34.4986,34.436,34.4829,63849.0
2018-07-02 11:30:00,44.05,44.07,44.02,44.02,33690.0,34.4829,34.4986,34.4594,34.4594,33690.0
2018-07-02 11:35:00,44.03,44.04,43.98,43.98,46207.0,34.4673,34.4751,34.4281,34.4281,46207.0
2018-07-02 11:40:00,43.98,44.0,43.96,43.96,40930.0,34.4281,34.4438,34.4125,34.4125,40930.0
2018-07-02 11:45:00,43.97,43.99,43.93,43.98,48879.0,34.4203,34.436,34.389,34.4281,48879.0
2018-07-02 11:50:00,43.98,43.98,43.9,43.91,64382.0,34.4281,34.4281,34.3655,34.3733,64382.0
2018-07-02 11:55:00,43.91,43.98,43.91,43.94,42852.0,34.3733,34.4281,34.3733,34.3968,42852.0
2018-07-02 12:00:00,43.95,43.95,43.86,43.86,45207.0,34.4047,34.4047,34.3342,34.3342,45207.0
2018-07-02 12:05:00,43.85,43.86,43.8,43.83,52570.0,34.3264,34.3342,34.2872,34.3107,52570.0
2018-07-02 12:10:00,43.83,43.85,43.72,43.73,56546.0,34.3107,34.3264,34.2246,34.2324,56546.0
2018-07-02 12:15:00,43.73,43.77,43.72,43.75,45840.0,34.2324,34.2637,34.2246,34.2481,45840.0
2018-07-02 12:20:00,43.75,43.76,43.73,43.74,36187.0,34.2481,34.2559,34.2324,34.2403,36187.0
2018-07-02 12:25:00,43.74,43.74,43.67,43.72,64086.0,34.2403,34.2403,34.1855,34.2246,64086.0
2018-07-02 12:30:00,43.71,43.78,43.69,43.77,52710.0,34.2168,34.2716,34.2011,34.2637,52710.0
2018-07-02 12:35:00,43.77,43.78,43.73,43.73,40847.0,34.2637,34.2716,34.2324,34.2324,40847.0
2018-07-02 12:40:00,43.73,43.74,43.68,43.68,46858.0,34.2324,34.2403,34.1933,34.1933,46858.0
2018-07-02 12:45:00,43.68,43.7,43.65,43.68,43833.0,34.1933,34.2089,34.1698,34.1933,43833.0
2018-07-02 12:50:00,43.71,43.72,43.69,43.7,45094.0,34.2168,34.2246,34.2011,34.2089,45094.0
2018-07-02 12:55:00,43.72,43.72,43.62,43.63,54482.0,34.2246,34.2246,34.1463,34.1542,54482.0
2018-07-02 13:00:00,43.63,43.71,43.62,43.69,54939.0,34.1542,34.2168,34.1463,34.2011,54939.0
2018-07-02 13:05:00,43.69,43.7,43.61,43.63,40749.0,34.2011,34.2089,34.1385,34.1542,40749.0
2018-07-02 13:10:00,43.63,43.63,43.58,43.6,48463.0,34.1542,34.1542,34.115,34.1307,48463.0
2018-07-02 13:15:00,43.6,43.6,43.53,43.53,44072.0,34.1307,34.1307,34.0759,34.0759,44072.0
2018-07-02 13:20:00,43.53,43.57,43.52,43.55,46103.0,34.0759,34.1072,34.068,34.0915,46103.0
2018-07-02 13:25:00,43.56,43.58,43.53,43.53,28790.0,34.0994,34.115,34.0759,34.0759,28790.0
2018-07-02 13:30:00,43.53,43.56,43.5,43.55,70435.0,34.0759,34.0994,34.0524,34.0915,70435.0
2018-07-02 13:35:00,43.55,43.61,43.52,43.6,43777.0,34.0915,34.1385,34.068,34.1307,43777.0
2018-07-02 13:40:00,43.6,43.61,43.59,43.6,35878.0,34.1307,34.1385,34.1228,34.1307,35878.0
2018-07-02 13:45:00,43.59,43.63,43.57,43.6,58423.0,34.1228,34.1542,34.1072,34.1307,58423.0
2018-07-02 13:50:00,43.59,43.6,43.57,43.58,33540.0,34.1228,34.1307,34.1072,34.115,33540.0
2018-07-02 13:55:00,43.57,43.57,43.53,43.56,41725.0,34.1072,34.1072,34.0759,34.0994,41725.0
2018-07-02 14:00:00,43.56,43.61,43.55,43.6,55261.0,34.0994,34.1385,34.0915,34.1307,55261.0
2018-07-02 14:05:00,43.59,43.66,43.59,43.64,54138.0,34.1228,34.1776,34.1228,34.162,54138.0
2018-07-02 14:10:00,43.64,43.64,43.59,43.6,67217.0,34.162,34.162,34.1228,34.1307,67217.0
2018-07-02 14:15:00,43.6,43.62,43.56,43.57,46185.0,34.1307,34.1463,34.0994,34.1072,46185.0
2018-07-02 14:20:00,43.57,43.57,43.53,43.56,41361.0,34.1072,34.1072,34.0759,34.0994,41361.0
2018-07-02 14:25:00,43.55,43.63,43.55,43.63,66749.0,34.0915,34.1542,34.0915,34.1542,66749.0
2018-07-02 14:30:00,43.63,43.65,43.57,43.59,72156.0,34.1542,34.1698,34.1072,34.1228,72156.0
2018-07-02 14:35:00,43.59,43.6,43.57,43.57,53176.0,34.1228,34.1307,34.1072,34.1072,53176.0
2018-07-02 14:40:00,43.57,43.6,43.55,43.55,76922.0,34.1072,34.1307,34.0915,34.0915,76922.0
2018-07-02 14:45:00,43.56,43.58,43.54,43.56,44300.0,34.0994,34.115,34.0837,34.0994,44300.0
2018-07-02 14:50:00,43.56,43.57,43.55,43.57,28798.0,34.0994,34.1072,34.0915,34.1072,28798.0
2018-07-02 14:55:00,43.57,43.57,43.53,43.55,44958.0,34.1072,34.1072,34.0759,34.0915,44958.0
2018-07-02 15:00:00,43.54,43.55,43.52,43.52,51508.0,34.0837,34.0915,34.068,34.068,51508.0
2018-07-02 15:05:00,43.52,43.53,43.48,43.48,87188.0,34.068,34.0759,34.0367,34.0367,87188.0
2018-07-02 15:10:00,43.49,43.52,43.47,43.47,72324.0,34.0446,34.068,34.0289,34.0289,72324.0
2018-07-02 15:15:00,43.48,43.5,43.45,43.46,52504.0,34.0367,34.0524,34.0132,34.0211,52504.0
2018-07-02 15:20:00,43.47,43.47,43.41,43.45,89771.0,34.0289,34.0289,33.9819,34.0132,89771.0
2018-07-02 15:25:00,43.45,43.49,43.43,43.48,88692.0,34.0132,34.0446,33.9976,34.0367,88692.0
2018-07-02 15:30:00,43.48,43.52,43.42,43.43,87349.0,34.0367,34.068,33.9898,33.9976,87349.0
2018-07-02 15:35:00,43.42,43.44,43.36,43.44,101759.0,33.9898,34.0054,33.9428,34.0054,101759.0
2018-07-02 15:40:00,43.43,43.44,43.36,43.38,114932.0,33.9976,34.0054,33.9428,33.9584,114932.0
2018-07-02 15:45:00,43.38,43.43,43.37,43.43,127506.0,33.9584,33.9976,33.9506,33.9976,127506.0
2018-07-02 15:50:00,43.43,43.48,43.42,43.47,128509.0,33.9976,34.0367,33.9898,34.0289,128509.0
2018-07-02 15:55:00,43.47,43.5,43.42,43.43,378283.0,34.0289,34.0524,33.9898,33.9976,378283.0
2018-07-03 09:30:00,43.6,43.69,43.49,43.54,191630.0,34.1307,34.2011,34.0446,34.0837,191630.0
2018-07-03 09:35:00,43.57,43.71,43.53,43.61,95886.0,34.1072,34.2168,34.0759,34.1385,95886.0
2018-07-03 09:40:00,43.62,43.76,43.59,43.68,81349.0,34.1463,34.2559,34.1228,34.1933,81349.0
2018-07-03 09:45:00,43.66,43.9,43.64,43.82,87344.0,34.1776,34.3655,34.162,34.3029,87344.0
2018-07-03 09:50:00,43.8,43.81,43.6,43.64,71520.0,34.2872,34.2951,34.1307,34.162,71520.0
2018-07-03 09:55:00,43.65,43.71,43.6,43.65,41628.0,34.1698,34.2168,34.1307,34.1698,41628.0
2018-07-03 10:00:00,43.66,43.72,43.58,43.62,68827.0,34.1776,34.2246,34.115,34.1463,68827.0
2018-07-03 10:05:00,43.62,43.73,43.61,43.68,47678.0,34.1463,34.2324,34.1385,34.1933,47678.0
2018-07-03 10:10:00,43.69,43.71,43.61,43.7,43427.0,34.2011,34.2168,34.1385,34.2089,43427.0
2018-07-03 10:15:00,43.7,43.74,43.69,43.71,47856.0,34.2089,34.2403,34.2011,34.2168,47856.0
2018-07-03 10:20:00,43.72,43.73,43.68,43.69,47317.0,34.2246,34.2324,34.1933,34.2011,47317.0
2018-07-03 10:25:00,43.69,43.71,43.59,43.59,43012.0,34.2011,34.2168,34.1228,34.1228,43012.0
2018-07-03 10:30:00,43.6,43.6,43.5,43.51,88520.0,34.1307,34.1307,34.0524,34.0602,88520.0
2018-07-03 10:35:00,43.51,43.59,43.5,43.57,62107.0,34.0602,34.1228,34.0524,34.1072,62107.0
2018-07-03 10:40:00,43.56,43.64,43.56,43.62,53211.0,34.0994,34.162,34.0994,34.1463,53211.0
2018-07-03 10:45:00,43.61,43.63,43.53,43.55,73513.0,34.1385,34.1542,34.0759,34.0915,73513.0
2018-07-03 10:50:00,43.55,43.56,43.52,43.52,49043.0,34.0915,34.0994,34.068,34.068,49043.0
2018-07-03 10:55:00,43.52,43.55,43.47,43.55,77194.0,34.068,34.0915,34.0289,34.0915,77194.0
2018-07-03 11:00:00,43.55,43.58,43.51,43.53,95940.0,34.0915,34.115,34.0602,34.0759,95940.0
2018-07-03 11:05:00,43.53,43.66,43.53,43.65,31681.0,34.0759,34.1776,34.0759,34.1698,31681.0
2018-07-03 11:10:00,43.65,43.67,43.62,43.67,42032.0,34.1698,34.1855,34.1463,34.1855,42032.0
2018-07-03 11:15:00,43.67,43.68,43.64,43.65,36666.0,34.1855,34.1933,34.162,34.1698,36666.0
2018-07-03 11:20:00,43.64,43.71,43.62,43.7,40455.0,34.162,34.2168,34.1463,34.2089,40455.0
2018-07-03 11:25:00,43.7,43.75,43.69,43.73,64737.0,34.2089,34.2481,34.2011,34.2324,64737.0
2018-07-03 11:30:00,43.72,43.73,43.67,43.7,43723.0,34.2246,34.2324,34.1855,34.2089,43723.0
2018-07-03 11:35:00,43.7,43.7,43.66,43.68,39544.0,34.2089,34.2089,34.1776,34.1933,39544.0
2018-07-03 11:40:00,43.67,43.71,43.66,43.71,74730.0,34.1855,34.2168,34.1776,34.2168,74730.0
2018-07-03 11:45:00,43.7,43.79,43.69,43.75,59206.0,34.2089,34.2794,34.2011,34.2481,59206.0
2018-07-03 11:50:00,43.74,43.85,43.7,43.84,63719.0,34.2403,34.3264,34.2089,34.3185,63719.0
2018-07-03 11:55:00,43.84,43.85,43.75,43.8,37829.0,34.3185,34.3264,34.2481,34.2872,37829.0
2018-07-03 12:00:00,43.8,43.82,43.75,43.75,53100.0,34.2872,34.3029,34.2481,34.2481,53100.0
2018-07-03 12:05:00,43.76,43.79,43.75,43.75,48272.0,34.2559,34.2794,34.2481,34.2481,48272.0
2018-07-03 12:10:00,43.75,43.77,43.73,43.75,34826.0,34.2481,34.2637,34.2324,34.2481,34826.0
2018-07-03 12:15:00,43.75,43.8,43.74,43.78,68135.0,34.2481,34.2872,34.2403,34.2716,68135.0
2018-07-03 12:20:00,43.78,43.84,43.77,43.83,72820.0,34.2716,34.3185,34.2637,34.3107,72820.0
2018-07-03 12:25:00,43.83,43.83,43.75,43.75,54568.0,34.3107,34.3107,34.2481,34.2481,54568.0
2018-07-03 12:30:00,43.74,43.74,43.68,43.72,52240.0,34.2403,34.2403,34.1933,34.2246,52240.0
2018-07-03 12:35:00,43.71,43.72,43.64,43.64,51756.0,34.2168,34.2246,34.162,34.162,51756.0
2018-07-03 12:40:00,43.64,43.66,43.61,43.63,65816.0,34.162,34.1776,34.1385,34.1542,65816.0
2018-07-03 12:45:00,43.63,43.64,43.54,43.55,82034.0,34.1542,34.162,34.0837,34.0915,82034.0
2018-07-03 12:50:00,43.55,43.55,43.47,43.48,71827.0,34.0915,34.0915,34.0289,34.0367,71827.0
2018-07-03 12:55:00,43.48,43.54,43.46,43.54,138580.0,34.0367,34.0837,34.0211,34.0837,138580.0
2018-07-05 09:30:00,43.68,43.81,43.58,43.65,148859.0,34.1933,34.2951,34.115,34.1698,148859.0
2018-07-05 09:35:00,43.66,43.7,43.53,43.7,98811.0,34.1776,34.2089,34.0759,34.2089,98811.0
2018-07-05 09:40:00,43.68,43.81,43.65,43.78,71838.0,34.1933,34.2951,34.1698,34.2716,71838.0
2018-07-05 09:45:00,43.78,43.86,43.77,43.85,78200.0,34.2716,34.3342,34.2637,34.3264,78200.0
2018-07-05 09:50:00,43.85,43.87,43.77,43.83,63264.0,34.3264,34.342,34.2637,34.3107,63264.0
2018-07-05 09:55:00,43.84,43.9,43.78,43.78,62256.0,34.3185,34.3655,34.2716,34.2716,62256.0
2018-07-05 10:00:00,43.8,43.92,43.79,43.9,117160.0,34.2872,34.3812,34.2794,34.3655,117160.0
2018-07-05 10:05:00,43.9,43.91,43.79,43.86,146032.0,34.3655,34.3733,34.2794,34.3342,146032.0
2018-07-05 10:10:00,43.85,43.85,43.76,43.8,41594.0,34.3264,34.3264,34.2559,34.2872,41594.0
2018-07-05 10:15:00,43.81,43.94,43.78,43.94,45892.0,34.2951,34.3968,34.2716,34.3968,45892.0
2018-07-05 10:20:00,43.93,44.09,43.89,44.03,92889.0,34.389,34.5142,34.3577,34.4673,92889.0
2018-07-05 10:25:00,44.02,44.03,43.97,44.02,36366.0,34.4594,34.4673,34.4203,34.4594,36366.0
2018-07-05 10:30:00,44.02,44.07,43.98,44.07,66734.0,34.4594,34.4986,34.4281,34.4986,66734.0
2018-07-05 10:35:00,44.06,44.15,44.06,44.11,61999.0,34.4908,34.5612,34.4908,34.5299,61999.0
2018-07-05 10:40:00,44.1,44.15,44.1,44.13,43811.0,34.5221,34.5612,34.5221,34.5456,43811.0
2018-07-05 10:45:00,44.13,44.15,44.08,44.08,44487.0,34.5456,34.5612,34.5064,34.5064,44487.0
2018-07-05 10:50:00,44.07,44.1,43.97,44.0,43990.0,34.4986,34.5221,34.4203,34.4438,43990.0
2018-07-05 10:55:00,44.0,44.04,43.97,44.02,37917.0,34.4438,34.4751,34.4203,34.4594,37917.0
2018-07-05 11:00:00,44.02,44.04,44.0,44.02,52619.0,34.4594,34.4751,34.4438,34.4594,52619.0
2018-07-05 11:05:00,44.02,44.11,43.99,44.1,57605.0,34.4594,34.5299,34.436,34.5221,57605.0
2018-07-05 11:10:00,44.1,44.11,44.06,44.11,64234.0,34.5221,34.5299,34.4908,34.5299,64234.0
2018-07-05 11:15:00,44.11,44.15,44.06,44.13,114461.0,34.5299,34.5612,34.4908,34.5456,114461.0
2018-07-05 11:20:00,44.13,44.19,44.07,44.14,40436.0,34.5456,34.5925,34.4986,34.5534,40436.0
2018-07-05 11:25:00,44.13,44.14,44.08,44.08,33506.0,34.5456,34.5534,34.5064,34.5064,33506.0
2018-07-05 11:30:00,44.07,44.2,44.07,44.19,31344.0,34.4986,34.6004,34.4986,34.5925,31344.0
2018-07-05 11:35:00,44.18,44.24,44.17,44.2,45615.0,34.5847,34.6317,34.5769,34.6004,45615.0
2018-07-05 11:40:00,44.2,44.22,44.17,44.18,30349.0,34.6004,34.616,34.5769,34.5847,30349.0
2018-07-05 11:45:00,44.18,44.3,44.18,44.27,46937.0,34.5847,34.6786,34.5847,34.6552,46937.0
2018-07-05 11:50:00,44.26,44.36,44.25,44.34,66461.0,34.6473,34.7256,34.6395,34.7099,66461.0
2018-07-05 11:55:00,44.33,44.36,44.31,44.36,33423.0,34.7021,34.7256,34.6865,34.7256,33423.0
2018-07-05 12:00:00,44.36,44.41,44.35,44.41,38796.0,34.7256,34.7647,34.7178,34.7647,38796.0
2018-07-05 12:05:00,44.4,44.49,44.4,44.48,86254.0,34.7569,34.8274,34.7569,34.8195,86254.0
2018-07-05 12:10:00,44.48,44.54,44.47,44.54,76685.0,34.8195,34.8665,34.8117,34.8665,76685.0
2018-07-05 12:15:00,44.54,44.55,44.48,44.55,51817.0,34.8665,34.8743,34.8195,34.8743,51817.0
2018-07-05 12:20:00,44.55,44.59,44.54,44.58,54706.0,34.8743,34.9057,34.8665,34.8978,54706.0
2018-07-05 12:25:00,44.58,44.63,44.55,44.58,46588.0,34.8978,34.937,34.8743,34.8978,46588.0
2018-07-05 12:30:00,44.59,44.6,44.56,44.56,51702.0,34.9057,34.9135,34.8822,34.8822,51702.0
2018-07-05 12:35:00,44.57,44.58,44.49,44.5,36943.0,34.89,34.8978,34.8274,34.8352,36943.0
2018-07-05 12:40:00,44.49,44.53,44.44,44.44,45942.0,34.8274,34.8587,34.7882,34.7882,45942.0
2018-07-05 12:45:00,44.45,44.6,44.45,44.59,76137.0,34.7961,34.9135,34.7961,34.9057,76137.0
2018-07-05 12:50:00,44.59,44.59,44.46,44.47,60540.0,34.9057,34.9057,34.8039,34.8117,60540.0
2018-07-05 12:55:00,44.46,44.57,44.46,44.48,53756.0,34.8039,34.89,34.8039,34.8195,53756.0
2018-07-05 13:00:00,44.49,44.54,44.48,44.53,68894.0,34.8274,34.8665,34.8195,34.8587,68894.0
2018-07-05 13:05:00,44.54,44.54,44.49,44.54,46452.0,34.8665,34.8665,34.8274,34.8665,46452.0
2018-07-05 13:10:00,44.54,44.54,44.49,44.5,34210.0,34.8665,34.8665,34.8274,34.8352,34210.0
2018-07-05 13:15:00,44.5,44.52,44.5,44.51,39177.0,34.8352,34.8509,34.8352,34.843,39177.0
2018-07-05 13:20:00,44.5,44.55,44.5,44.53,41290.0,34.8352,34.8743,34.8352,34.8587,41290.0
2018-07-05 13:25:00,44.53,44.55,44.52,44.52,36572.0,34.8587,34.8743,34.8509,34.8509,36572.0
2018-07-05 13:30:00,44.52,44.54,44.51,44.53,53252.0,34.8509,34.8665,34.843,34.8587,53252.0
2018-07-05 13:35:00,44.52,44.58,44.52,44.58,80217.0,34.8509,34.8978,34.8509,34.8978,80217.0
2018-07-05 13:40:00,44.58,44.64,44.57,44.57,64070.0,34.8978,34.9448,34.89,34.89,64070.0
2018-07-05 13:45:00,44.57,44.61,44.57,44.59,36928.0,34.89,34.9213,34.89,34.9057,36928.0
2018-07-05 13:50:00,44.6,44.64,44.58,44.64,47499.0,34.9135,34.9448,34.8978,34.9448,47499.0
2018-07-05 13:55:00,44.63,44.64,44.61,44.62,39199.0,34.937,34.9448,34.9213,34.9291,39199.0
2018-07-05 14:00:00,44.62,44.63,44.58,44.59,98048.0,34.9291,34.937,34.8978,34.9057,98048.0
2018-07-05 14:05:00,44.59,44.62,44.56,44.57,75295.0,34.9057,34.9291,34.8822,34.89,75295.0
2018-07-05 14:10:00,44.57,44.58,44.47,44.48,52100.0,34.89,34.8978,34.8117,34.8195,52100.0
2018-07-05 14:15:00,44.48,44.52,44.45,44.52,65544.0,34.8195,34.8509,34.7961,34.8509,65544.0
2018-07-05 14:20:00,44.52,44.59,44.52,44.59,56994.0,34.8509,34.9057,34.8509,34.9057,56994.0
2018-07-05 14:25:00,44.59,44.61,44.55,44.6,42874.0,34.9057,34.9213,34.8743,34.9135,42874.0
2018-07-05 14:30:00,44.6,44.64,44.57,44.63,47718.0,34.9135,34.9448,34.89,34.937,47718.0
2018-07-05 14:35:00,44.63,44.66,44.59,44.6,63181.0,34.937,34.9604,34.9057,34.9135,63181.0
2018-07-05 14:40:00,44.59,44.6,44.56,44.6,49189.0,34.9057,34.9135,34.8822,34.9135,49189.0
2018-07-05 14:45:00,44.59,44.61,44.57,44.6,53129.0,34.9057,34.9213,34.89,34.9135,53129.0
2018-07-05 14:50:00,44.59,44.63,44.57,44.58,59724.0,34.9057,34.937,34.89,34.8978,59724.0
2018-07-05 14:55:00,44.59,44.66,44.58,44.64,63008.0,34.9057,34.9604,34.8978,34.9448,63008.0
2018-07-05 15:00:00,44.63,44.63,44.59,44.59,64499.0,34.937,34.937,34.9057,34.9057,64499.0
2018-07-05 15:05:00,44.59,44.6,44.54,44.57,57651.0,34.9057,34.9135,34.8665,34.89,57651.0
2018-07-05 15:10:00,44.57,44.58,44.54,44.55,50935.0,34.89,34.8978,34.8665,34.8743,50935.0
2018-07-05 15:15:00,44.55,44.6,44.54,44.59,63238.0,34.8743,34.9135,34.8665,34.9057,63238.0
2018-07-05 15:20:00,44.59,44.65,44.58,44.65,93314.0,34.9057,34.9526,34.8978,34.9526,93314.0
2018-07-05 15:25:00,44.65,44.68,44.64,44.68,72631.0,34.9526,34.9761,34.9448,34.9761,72631.0
2018-07-05 15:30:00,44.68,44.71,44.65,44.67,89047.0,34.9761,34.9996,34.9526,34.9683,89047.0
2018-07-05 15:35:00,44.67,44.72,44.65,44.71,80701.0,34.9683,35.0074,34.9526,34.9996,80701.0
2018-07-05 15:40:00,44.71,44.77,44.7,44.75,122300.0,34.9996,35.0466,34.9918,35.0309,122300.0
2018-07-05 15:45:00,44.75,44.76,44.74,44.76,149664.0,35.0309,35.0387,35.0231,35.0387,149664.0
2018-07-05 15:50:00,44.76,44.83,44.75,44.82,419199.0,35.0387,35.0935,35.0309,35.0857,419199.0
2018-07-05 15:55:00,44.81,44.84,44.76,44.84,482801.0,35.0779,35.1014,35.0387,35.1014,482801.0
2018-07-06 09:30:00,45.0,45.1,44.94,45.06,105082.0,35.2266,35.3049,35.1796,35.2736,105082.0
2018-07-06 09:35:00,45.06,45.2,45.01,45.04,93348.0,35.2736,35.3832,35.2344,35.2579,93348.0
2018-07-06 09:40:00,45.06,45.08,44.81,44.81,114539.0,35.2736,35.2892,35.0779,35.0779,114539.0
2018-07-06 09:45:00,44.81,44.89,44.71,44.71,48115.0,35.0779,35.1405,34.9996,34.9996,48115.0
2018-07-06 09:50:00,44.71,44.76,44.64,44.73,49107.0,34.9996,35.0387,34.9448,35.0152,49107.0
2018-07-06 09:55:00,44.74,44.97,44.7,44.89,67726.0,35.0231,35.2031,34.9918,35.1405,67726.0
2018-07-06 10:00:00,44.89,44.93,44.85,44.87,39149.0,35.1405,35.1718,35.1092,35.1248,39149.0
2018-07-06 10:05:00,44.88,44.92,44.82,44.9,52767.0,35.1327,35.164,35.0857,35.1483,52767.0
2018-07-06 10:10:00,44.9,44.96,44.88,44.92,38418.0,35.1483,35.1953,35.1327,35.164,38418.0
2018-07-06 10:15:00,44.93,44.97,44.89,44.91,47718.0,35.1718,35.2031,35.1405,35.1562,47718.0
2018-07-06 10:20:00,44.9,44.92,44.87,44.89,54593.0,35.1483,35.164,35.1248,35.1405,54593.0
2018-07-06 10:25:00,44.89,44.97,44.89,44.91,50907.0,35.1405,35.2031,35.1405,35.1562,50907.0
2018-07-06 10:30:00,44.92,44.96,44.9,44.94,48969.0,35.164,35.1953,35.1483,35.1796,48969.0
2018-07-06 10:35:00,44.93,45.0,44.92,44.97,49753.0,35.1718,35.2266,35.164,35.2031,49753.0
2018-07-06 10:40:00,44.97,45.09,44.96,45.07,80514.0,35.2031,35.2971,35.1953,35.2814,80514.0
2018-07-06 10:45:00,45.06,45.12,45.05,45.07,52599.0,35.2736,35.3205,35.2657,35.2814,52599.0
2018-07-06 10:50:00,45.06,45.15,45.05,45.11,30762.0,35.2736,35.344,35.2657,35.3127,30762.0
2018-07-06 10:55:00,45.11,45.17,45.11,45.14,35500.0,35.3127,35.3597,35.3127,35.3362,35500.0
2018-07-06 11:00:00,45.14,45.2,45.12,45.18,41097.0,35.3362,35.3832,35.3205,35.3675,41097.0
2018-07-06 11:05:00,45.16,45.28,45.15,45.28,31383.0,35.3519,35.4458,35.344,35.4458,31383.0
2018-07-06 11:10:00,45.27,45.32,45.23,45.29,73150.0,35.438,35.4771,35.4067,35.4536,73150.0
2018-07-06 11:15:00,45.29,45.3,45.23,45.28,39945.0,35.4536,35.4614,35.4067,35.4458,39945.0
2018-07-06 11:20:00,45.28,45.29,45.24,45.27,41579.0,35.4458,35.4536,35.4145,35.438,41579.0
2018-07-06 11:25:00,45.27,45.3,45.25,45.25,37936.0,35.438,35.4614,35.4223,35.4223,37936.0
2018-07-06 11:30:00,45.25,45.27,45.12,45.17,99320.0,35.4223,35.438,35.3205,35.3597,99320.0
2018-07-06 11:35:00,45.17,45.2,45.11,45.19,41971.0,35.3597,35.3832,35.3127,35.3753,41971.0
2018-07-06 11:40:00,45.18,45.2,45.16,45.18,13958.0,35.3675,35.3832,35.3519,35.3675,13958.0
2018-07-06 11:45:00,45.19,45.21,45.17,45.19,29605.0,35.3753,35.391,35.3597,35.3753,29605.0
2018-07-06 11:50:00,45.2,45.21,45.16,45.18,20136.0,35.3832,35.391,35.3519,35.3675,20136.0
2018-07-06 11:55:00,45.17,45.2,45.16,45.18,39520.0,35.3597,35.3832,35.3519,35.3675,39520.0
2018-07-06 12:00:00,45.18,45.27,45.18,45.26,32578.0,35.3675,35.438,35.3675,35.4301,32578.0
2018-07-06 12:05:00,45.27,45.3,45.25,45.26,28217.0,35.438,35.4614,35.4223,35.4301,28217.0
2018-07-06 12:10:00,45.27,45.29,45.24,45.29,68797.0,35.438,35.4536,35.4145,35.4536,68797.0
2018-07-06 12:15:00,45.29,45.3,45.24,45.25,24453.0,35.4536,35.4614,35.4145,35.4223,24453.0
2018-07-06 12:20:00,45.25,45.25,45.2,45.21,23122.0,35.4223,35.4223,35.3832,35.391,23122.0
2018-07-06 12:25:00,45.21,45.23,45.17,45.18,15900.0,35.391,35.4067,35.3597,35.3675,15900.0
2018-07-06 12:30:00,45.17,45.17,45.09,45.1,38499.0,35.3597,35.3597,35.2971,35.3049,38499.0
2018-07-06 12:35:00,45.11,45.16,45.09,45.16,27474.0,35.3127,35.3519,35.2971,35.3519,27474.0
2018-07-06 12:40:00,45.16,45.19,45.14,45.19,28492.0,35.3519,35.3753,35.3362,35.3753,28492.0
2018-07-06 12:45:00,45.19,45.22,45.14,45.22,30626.0,35.3753,35.3988,35.3362,35.3988,30626.0
2018-07-06 12:50:00,45.22,45.23,45.17,45.18,23048.0,35.3988,35.4067,35.3597,35.3675,23048.0
2018-07-06 12:55:00,45.19,45.24,45.18,45.23,24202.0,35.3753,35.4145,35.3675,35.4067,24202.0
2018-07-06 13:00:00,45.23,45.27,45.23,45.27,24563.0,35.4067,35.438,35.4067,35.438,24563.0
2018-07-06 13:05:00,45.27,45.27,45.24,45.25,27574.0,35.438,35.438,35.4145,35.4223,27574.0
2018-07-06 13:10:00,45.24,45.25,45.21,45.22,23611.0,35.4145,35.4223,35.391,35.3988,23611.0
2018-07-06 13:15:00,45.22,45.33,45.22,45.3,35067.0,35.3988,35.4849,35.3988,35.4614,35067.0
2018-07-06 13:20:00,45.31,45.32,45.27,45.3,51000.0,35.4693,35.4771,35.438,35.4614,51000.0
2018-07-06 13:25:00,45.3,45.36,45.29,45.35,81962.0,35.4614,35.5084,35.4536,35.5006,81962.0
2018-07-06 13:30:00,45.34,45.4,45.34,45.39,61236.0,35.4928,35.5397,35.4928,35.5319,61236.0
2018-07-06 13:35:00,45.4,45.41,45.38,45.38,44957.0,35.5397,35.5476,35.5241,35.5241,44957.0
2018-07-06 13:40:00,45.37,45.37,45.28,45.3,18486.0,35.5162,35.5162,35.4458,35.4614,18486.0
2018-07-06 13:45:00,45.29,45.3,45.28,45.28,21512.0,35.4536,35.4614,35.4458,35.4458,21512.0
2018-07-06 13:50:00,45.29,45.33,45.28,45.32,32666.0,35.4536,35.4849,35.4458,35.4771,32666.0
2018-07-06 13:55:00,45.33,45.34,45.29,45.3,34446.0,35.4849,35.4928,35.4536,35.4614,34446.0
2018-07-06 14:00:00,45.3,45.3,45.28,45.3,48180.0,35.4614,35.4614,35.4458,35.4614,48180.0
2018-07-06 14:05:00,45.29,45.3,45.23,45.24,21106.0,35.4536,35.4614,35.4067,35.4145,21106.0
2018-07-06 14:10:00,45.24,45.25,45.21,45.21,46045.0,35.4145,35.4223,35.391,35.391,46045.0
2018-07-06 14:15:00,45.22,45.28,45.2,45.28,37139.0,35.3988,35.4458,35.3832,35.4458,37139.0
2018-07-06 14:20:00,45.28,45.3,45.27,45.28,26269.0,35.4458,35.4614,35.438,35.4458,26269.0
2018-07-06 14:25:00,45.28,45.29,45.24,45.26,34429.0,35.4458,35.4536,35.4145,35.4301,34429.0
2018-07-06 14:30:00,45.26,45.26,45.19,45.2,28047.0,35.4301,35.4301,35.3753,35.3832,28047.0
2018-07-06 14:35:00,45.2,45.23,45.18,45.19,24337.0,35.3832,35.4067,35.3675,35.3753,24337.0
2018-07-06 14:40:00,45.18,45.19,45.16,45.18,14784.0,35.3675,35.3753,35.3519,35.3675,14784.0
2018-07-06 14:45:00,45.17,45.19,45.16,45.18,21344.0,35.3597,35.3753,35.3519,35.3675,21344.0
2018-07-06 14:50:00,45.18,45.19,45.16,45.18,16551.0,35.3675,35.3753,35.3519,35.3675,16551.0
2018-07-06 14:55:00,45.18,45.19,45.16,45.18,18948.0,35.3675,35.3753,35.3519,35.3675,18948.0
2018-07-06 15:00:00,45.18,45.19,45.15,45.17,32622.0,35.3675,35.3753,35.344,35.3597,32622.0
2018-07-06 15:05:00,45.17,45.19,45.17,45.17,21331.0,35.3597,35.3753,35.3597,35.3597,21331.0
2018-07-06 15:10:00,45.17,45.17,45.12,45.15,29732.0,35.3597,35.3597,35.3205,35.344,29732.0
2018-07-06 15:15:00,45.15,45.15,45.09,45.09,27151.0,35.344,35.344,35.2971,35.2971,27151.0
2018-07-06 15:20:00,45.09,45.11,45.06,45.09,39446.0,35.2971,35.3127,35.2736,35.2971,39446.0
2018-07-06 15:25:00,45.09,45.12,45.09,45.12,31497.0,35.2971,35.3205,35.2971,35.3205,31497.0
2018-07-06 15:30:00,45.12,45.14,45.1,45.14,40754.0,35.3205,35.3362,35.3049,35.3362,40754.0
2018-07-06 15:35:00,45.14,45.14,45.06,45.09,52583.0,35.3362,35.3362,35.2736,35.2971,52583.0
2018-07-06 15:40:00,45.09,45.09,45.01,45.01,62559.0,35.2971,35.2971,35.2344,35.2344,62559.0
2018-07-06 15:45:00,45.01,45.04,44.97,44.98,100169.0,35.2344,35.2579,35.2031,35.2109,100169.0
2018-07-06 15:50:00,44.98,45.02,44.97,45.0,68049.0,35.2109,35.2423,35.2031,35.2266,68049.0
2018-07-06 15:55:00,45.0,45.06,44.99,45.04,254141.0,35.2266,35.2736,35.2188,35.2579,254141.0
2018-07-09 09:30:00,44.55,44.72,44.55,44.69,144253.0,35.26,35.3945,35.26,35.3708,144253.0
2018-07-09 09:35:00,44.71,44.89,44.66,44.87,82043.0,35.3866,35.5291,35.3471,35.5133,82043.0
2018-07-09 09:40:00,44.88,44.91,44.65,44.66,89243.0,35.5212,35.5449,35.3391,35.3471,89243.0
2018-07-09 09:45:00,44.67,44.68,44.44,44.51,91029.0,35.355,35.3629,35.1729,35.2283,91029.0
2018-07-09 09:50:00,44.51,44.66,44.5,44.63,35553.0,35.2283,35.3471,35.2204,35.3233,35553.0
2018-07-09 09:55:00,44.63,44.7,44.6,44.64,33796.0,35.3233,35.3787,35.2996,35.3312,33796.0
2018-07-09 10:00:00,44.64,44.67,44.57,44.61,30225.0,35.3312,35.355,35.2758,35.3075,30225.0
2018-07-09 10:05:00,44.61,44.69,44.61,44.64,25613.0,35.3075,35.3708,35.3075,35.3312,25613.0
2018-07-09 10:10:00,44.64,44.66,44.58,44.6,30206.0,35.3312,35.3471,35.2837,35.2996,30206.0
2018-07-09 10:15:00,44.6,44.6,44.52,44.53,33899.0,35.2996,35.2996,35.2363,35.2442,33899.0
2018-07-09 10:20:00,44.54,44.58,44.47,44.5,39365.0,35.2521,35.2837,35.1967,35.2204,39365.0
2018-07-09 10:25:00,44.5,44.61,44.5,44.58,29594.0,35.2204,35.3075,35.2204,35.2837,29594.0
2018-07-09 10:30:00,44.58,44.61,44.53,44.54,28079.0,35.2837,35.3075,35.2442,35.2521,28079.0
2018-07-09 10:35:00,44.55,44.62,44.54,44.61,39459.0,35.26,35.3154,35.2521,35.3075,39459.0
2018-07-09 10:40:00,44.6,44.7,44.56,44.7,41428.0,35.2996,35.3787,35.2679,35.3787,41428.0
2018-07-09 10:45:00,44.7,44.71,44.67,44.69,39085.0,35.3787,35.3866,35.355,35.3708,39085.0
2018-07-09 10:50:00,44.68,44.69,44.6,44.61,32950.0,35.3629,35.3708,35.2996,35.3075,32950.0
2018-07-09 10:55:00,44.61,44.71,44.61,44.67,33356.0,35.3075,35.3866,35.3075,35.355,33356.0
2018-07-09 11:00:00,44.67,44.69,44.6,44.61,37505.0,35.355,35.3708,35.2996,35.3075,37505.0
2018-07-09 11:05:00,44.61,44.66,44.61,44.62,31004.0,35.3075,35.3471,35.3075,35.3154,31004.0
2018-07-09 11:10:00,44.62,44.68,44.6,44.66,24462.0,35.3154,35.3629,35.2996,35.3471,24462.0
2018-07-09 11:15:00,44.66,44.67,44.61,44.62,25896.0,35.3471,35.355,35.3075,35.3154,25896.0
2018-07-09 11:20:00,44.62,44.65,44.6,44.64,28933.0,35.3154,35.3391,35.2996,35.3312,28933.0
2018-07-09 11:25:00,44.64,44.65,44.56,44.58,50537.0,35.3312,35.3391,35.2679,35.2837,50537.0
2018-07-09 11:30:00,44.58,44.59,44.54,44.57,36639.0,35.2837,35.2917,35.2521,35.2758,36639.0
2018-07-09 11:35:00,44.57,44.65,44.56,44.64,48488.0,35.2758,35.3391,35.2679,35.3312,48488.0
2018-07-09 11:40:00,44.63,44.64,44.58,44.61,32780.0,35.3233,35.3312,35.2837,35.3075,32780.0
2018-07-09 11:45:00,44.59,44.7,44.59,44.65,53336.0,35.2917,35.3787,35.2917,35.3391,53336.0
2018-07-09 11:50:00,44.64,44.65,44.52,44.53,43555.0,35.3312,35.3391,35.2363,35.2442,43555.0
2018-07-09 11:55:00,44.54,44.63,44.53,44.59,91564.0,35.2521,35.3233,35.2442,35.2917,91564.0
2018-07-09 12:00:00,44.59,44.67,44.57,44.65,50152.0,35.2917,35.355,35.2758,35.3391,50152.0
2018-07-09 12:05:00,44.65,44.69,44.63,44.67,45663.0,35.3391,35.3708,35.3233,35.355,45663.0
2018-07-09 12:10:00,44.67,44.74,44.67,44.69,45380.0,35.355,35.4104,35.355,35.3708,45380.0
2018-07-09 12:15:00,44.68,44.75,44.67,44.72,23810.0,35.3629,35.4183,35.355,35.3945,23810.0
2018-07-09 12:20:00,44.72,44.73,44.65,44.69,55664.0,35.3945,35.4025,35.3391,35.3708,55664.0
2018-07-09 12:25:00,44.69,44.71,44.65,44.65,25477.0,35.3708,35.3866,35.3391,35.3391,25477.0
2018-07-09 12:30:00,44.65,44.65,44.5,44.58,41343.0,35.3391,35.3391,35.2204,35.2837,41343.0
2018-07-09 12:35:00,44.57,44.6,44.56,44.59,20206.0,35.2758,35.2996,35.2679,35.2917,20206.0
2018-07-09 12:40:00,44.59,44.6,44.53,44.55,24103.0,35.2917,35.2996,35.2442,35.26,24103.0
2018-07-09 12:45:00,44.55,44.6,44.53,44.59,30205.0,35.26,35.2996,35.2442,35.2917,30205.0
2018-07-09 12:50:00,44.59,44.61,44.58,44.6,38512.0,35.2917,35.3075,35.2837,35.2996,38512.0
2018-07-09 12:55:00,44.59,44.61,44.56,44.57,27021.0,35.2917,35.3075,35.2679,35.2758,27021.0
2018-07-09 13:00:00,44.57,44.59,44.55,44.58,18783.0,35.2758,35.2917,35.26,35.2837,18783.0
2018-07-09 13:05:00,44.57,44.58,44.52,44.53,18904.0,35.2758,35.2837,35.2363,35.2442,18904.0
2018-07-09 13:10:00,44.53,44.54,44.5,44.5,19287.0,35.2442,35.2521,35.2204,35.2204,19287.0
2018-07-09 13:15:00,44.5,44.52,44.49,44.5,32999.0,35.2204,35.2363,35.2125,35.2204,32999.0
2018-07-09 13:20:00,44.49,44.51,44.47,44.51,19242.0,35.2125,35.2283,35.1967,35.2283,19242.0
2018-07-09 13:25:00,44.5,44.51,44.46,44.46,22051.0,35.2204,35.2283,35.1888,35.1888,22051.0
2018-07-09 13:30:00,44.46,44.48,44.41,44.43,20138.0,35.1888,35.2046,35.1492,35.165,20138.0
2018-07-09 13:35:00,44.43,44.45,44.41,44.45,16114.0,35.165,35.1808,35.1492,35.1808,16114.0
2018-07-09 13:40:00,44.45,44.48,44.45,44.46,17992.0,35.1808,35.2046,35.1808,35.1888,17992.0
2018-07-09 13:45:00,44.45,44.47,44.43,44.45,17867.0,35.1808,35.1967,35.165,35.1808,17867.0
2018-07-09 13:50:00,44.45,44.47,44.45,44.47,10386.0,35.1808,35.1967,35.1808,35.1967,10386.0
2018-07-09 13:55:00,44.46,44.47,44.41,44.42,22575.0,35.1888,35.1967,35.1492,35.1571,22575.0
2018-07-09 14:00:00,44.43,44.45,44.39,44.4,34194.0,35.165,35.1808,35.1334,35.1413,34194.0
2018-07-09 14:05:00,44.41,44.45,44.39,44.44,24656.0,35.1492,35.1808,35.1334,35.1729,24656.0
2018-07-09 14:10:00,44.44,44.44,44.4,44.41,11135.0,35.1729,35.1729,35.1413,35.1492,11135.0
2018-07-09 14:15:00,44.41,44.42,44.37,44.39,36443.0,35.1492,35.1571,35.1175,35.1334,36443.0
2018-07-09 14:20:00,44.39,44.39,44.35,44.36,14979.0,35.1334,35.1334,35.1017,35.1096,14979.0
2018-07-09 14:25:00,44.36,44.36,44.3,44.31,27158.0,35.1096,35.1096,35.0621,35.07,27158.0
2018-07-09 14:30:00,44.32,44.34,44.31,44.33,13180.0,35.078,35.0938,35.07,35.0859,13180.0
2018-07-09 14:35:00,44.34,44.37,44.33,44.37,48048.0,35.0938,35.1175,35.0859,35.1175,48048.0
2018-07-09 14:40:00,44.37,44.37,44.34,44.36,44210.0,35.1175,35.1175,35.0938,35.1096,44210.0
2018-07-09 14:45:00,44.36,44.36,44.32,44.34,25218.0,35.1096,35.1096,35.078,35.0938,25218.0
2018-07-09 14:50:00,44.34,44.34,44.3,44.32,15228.0,35.0938,35.0938,35.0621,35.078,15228.0
2018-07-09 14:55:00,44.32,44.35,44.31,44.33,50822.0,35.078,35.1017,35.07,35.0859,50822.0
2018-07-09 15:00:00,44.33,44.35,44.31,44.31,17817.0,35.0859,35.1017,35.07,35.07,17817.0
2018-07-09 15:05:00,44.31,44.32,44.26,44.28,32287.0,35.07,35.078,35.0305,35.0463,32287.0
2018-07-09 15:10:00,44.29,44.29,44.27,44.29,25849.0,35.0542,35.0542,35.0384,35.0542,25849.0
2018-07-09 15:15:00,44.29,44.29,44.25,44.25,31288.0,35.0542,35.0542,35.0226,35.0226,31288.0
2018-07-09 15:20:00,44.25,44.27,44.25,44.26,21888.0,35.0226,35.0384,35.0226,35.0305,21888.0
2018-07-09 15:25:00,44.27,44.29,44.26,44.27,33111.0,35.0384,35.0542,35.0305,35.0384,33111.0
2018-07-09 15:30:00,44.27,44.28,44.25,44.26,36950.0,35.0384,35.0463,35.0226,35.0305,36950.0
2018-07-09 15:35:00,44.25,44.26,44.22,44.22,29719.0,35.0226,35.0305,34.9988,34.9988,29719.0
2018-07-09 15:40:00,44.22,44.31,44.21,44.3,65262.0,34.9988,35.07,34.9909,35.0621,65262.0
2018-07-09 15:45:00,44.31,44.35,44.29,44.35,69526.0,35.07,35.1017,35.0542,35.1017,69526.0
2018-07-09 15:50:00,44.34,44.35,44.32,44.35,59231.0,35.0938,35.1017,35.078,35.1017,59231.0
2018-07-09 15:55:00,44.35,44.35,44.27,44.3,197729.0,35.1017,35.1017,35.0384,35.0621,197729.0
2018-07-10 09:30:00,44.31,44.35,43.98,44.01,213900.0,35.07,35.1017,34.8089,34.8326,213900.0
2018-07-10 09:35:00,44.03,44.09,43.86,43.87,136592.0,34.8484,34.8959,34.7139,34.7218,136592.0
2018-07-10 09:40:00,43.87,43.97,43.8,43.8,139462.0,34.7218,34.8009,34.6664,34.6664,139462.0
2018-07-10 09:45:00,43.81,44.02,43.81,43.94,87092.0,34.6743,34.8405,34.6743,34.7772,87092.0
2018-07-10 09:50:00,43.94,44.16,43.94,44.1,71146.0,34.7772,34.9513,34.7772,34.9038,71146.0
2018-07-10 09:55:00,44.1,44.23,43.99,44.0,77951.0,34.9038,35.0067,34.8168,34.8247,77951.0
2018-07-10 10:00:00,44.01,44.12,43.96,44.07,63864.0,34.8326,34.9197,34.793,34.8801,63864.0
2018-07-10 10:05:00,44.07,44.2,44.06,44.14,36664.0,34.8801,34.983,34.8722,34.9355,36664.0
2018-07-10 10:10:00,44.13,44.16,44.05,44.14,35810.0,34.9276,34.9513,34.8643,34.9355,35810.0
2018-07-10 10:15:00,44.15,44.18,44.05,44.08,65499.0,34.9434,34.9672,34.8643,34.888,65499.0
2018-07-10 10:20:00,44.09,44.15,44.06,44.07,59727.0,34.8959,34.9434,34.8722,34.8801,59727.0
2018-07-10 10:25:00,44.06,44.17,44.05,44.14,70913.0,34.8722,34.9592,34.8643,34.9355,70913.0
2018-07-10 10:30:00,44.14,44.3,44.14,44.3,100563.0,34.9355,35.0621,34.9355,35.0621,100563.0
2018-07-10 10:35:00,44.3,44.37,44.21,44.23,112131.0,35.0621,35.1175,34.9909,35.0067,112131.0
2018-07-10 10:40:00,44.23,44.36,44.23,44.33,39074.0,35.0067,35.1096,35.0067,35.0859,39074.0
2018-07-10 10:45:00,44.33,44.37,44.23,44.26,94949.0,35.0859,35.1175,35.0067,35.0305,94949.0
2018-07-10 10:50:00,44.27,44.36,44.27,44.3,35056.0,35.0384,35.1096,35.0384,35.0621,35056.0
2018-07-10 10:55:00,44.29,44.42,44.27,44.38,39234.0,35.0542,35.1571,35.0384,35.1254,39234.0
2018-07-10 11:00:00,44.38,44.47,44.36,44.36,79847.0,35.1254,35.1967,35.1096,35.1096,79847.0
2018-07-10 11:05:00,44.36,44.38,44.32,44.33,52523.0,35.1096,35.1254,35.078,35.0859,52523.0
2018-07-10 11:10:00,44.33,44.35,44.27,44.29,30733.0,35.0859,35.1017,35.0384,35.0542,30733.0
2018-07-10 11:15:00,44.29,44.34,44.23,44.33,35311.0,35.0542,35.0938,35.0067,35.0859,35311.0
2018-07-10 11:20:00,44.33,44.33,44.22,44.23,214162.0,35.0859,35.0859,34.9988,35.0067,214162.0
2018-07-10 11:25:00,44.23,44.27,44.18,44.23,35514.0,35.0067,35.0384,34.9672,35.0067,35514.0
2018-07-10 11:30:00,44.23,44.24,44.17,44.17,28905.0,35.0067,35.0146,34.9592,34.9592,28905.0
2018-07-10 11:35:00,44.18,44.21,44.07,44.08,33766.0,34.9672,34.9909,34.8801,34.888,33766.0
2018-07-10 11:40:00,44.09,44.14,44.08,44.11,38049.0,34.8959,34.9355,34.888,34.9117,38049.0
2018-07-10 11:45:00,44.11,44.13,44.02,44.03,30020.0,34.9117,34.9276,34.8405,34.8484,30020.0
2018-07-10 11:50:00,44.02,44.06,44.01,44.04,30159.0,34.8405,34.8722,34.8326,34.8563,30159.0
2018-07-10 11:55:00,44.04,44.13,44.03,44.12,33203.0,34.8563,34.9276,34.8484,34.9197,33203.0
2018-07-10 12:00:00,44.12,44.21,44.11,44.18,27545.0,34.9197,34.9909,34.9117,34.9672,27545.0
2018-07-10 12:05:00,44.17,44.29,44.17,44.27,31981.0,34.9592,35.0542,34.9592,35.0384,31981.0
2018-07-10 12:10:00,44.27,44.28,44.22,44.27,22396.0,35.0384,35.0463,34.9988,35.0384,22396.0
2018-07-10 12:15:00,44.27,44.3,44.19,44.25,34341.0,35.0384,35.0621,34.9751,35.0226,34341.0
2018-07-10 12:20:00,44.25,44.27,44.22,44.23,21108.0,35.0226,35.0384,34.9988,35.0067,21108.0
2018-07-10 12:25:00,44.22,44.25,44.19,44.25,31282.0,34.9988,35.0226,34.9751,35.0226,31282.0
2018-07-10 12:30:00,44.25,44.27,44.2,44.21,23269.0,35.0226,35.0384,34.983,34.9909,23269.0
2018-07-10 12:35:00,44.22,44.24,44.2,44.24,23207.0,34.9988,35.0146,34.983,35.0146,23207.0
2018-07-10 12:40:00,44.25,44.25,44.18,44.2,35924.0,35.0226,35.0226,34.9672,34.983,35924.0
2018-07-10 12:45:00,44.2,44.21,44.18,44.2,16105.0,34.983,34.9909,34.9672,34.983,16105.0
2018-07-10 12:50:00,44.2,44.23,44.18,44.23,20429.0,34.983,35.0067,34.9672,35.0067,20429.0
2018-07-10 12:55:00,44.24,44.34,44.23,44.31,27926.0,35.0146,35.0938,35.0067,35.07,27926.0
2018-07-10 13:00:00,44.31,44.33,44.25,44.3,22167.0,35.07,35.0859,35.0226,35.0621,22167.0
2018-07-10 13:05:00,44.31,44.31,44.25,44.29,52667.0,35.07,35.07,35.0226,35.0542,52667.0
2018-07-10 13:10:00,44.28,44.29,44.23,44.23,18171.0,35.0463,35.0542,35.0067,35.0067,18171.0
2018-07-10 13:15:00,44.23,44.31,44.22,44.3,31348.0,35.0067,35.07,34.9988,35.0621,31348.0
2018-07-10 13:20:00,44.3,44.32,44.26,44.28,78667.0,35.0621,35.078,35.0305,35.0463,78667.0
2018-07-10 13:25:00,44.27,44.3,44.25,44.3,18593.0,35.0384,35.0621,35.0226,35.0621,18593.0
2018-07-10 13:30:00,44.29,44.3,44.2,44.21,22848.0,35.0542,35.0621,34.983,34.9909,22848.0
2018-07-10 13:35:00,44.22,44.25,44.2,44.25,24635.0,34.9988,35.0226,34.983,35.0226,24635.0
2018-07-10 13:40:00,44.24,44.29,44.22,44.22,15366.0,35.0146,35.0542,34.9988,34.9988,15366.0
2018-07-10 13:45:00,44.22,44.31,44.22,44.3,30884.0,34.9988,35.07,34.9988,35.0621,30884.0
2018-07-10 13:50:00,44.3,44.32,44.28,44.32,24099.0,35.0621,35.078,35.0463,35.078,24099.0
2018-07-10 13:55:00,44.32,44.35,44.29,44.34,23708.0,35.078,35.1017,35.0542,35.0938,23708.0
2018-07-10 14:00:00,44.34,44.37,44.32,44.32,23956.0,35.0938,35.1175,35.078,35.078,23956.0
2018-07-10 14:05:00,44.32,44.36,44.29,44.35,33441.0,35.078,35.1096,35.0542,35.1017,33441.0
2018-07-10 14:10:00,44.36,44.36,44.32,44.32,16929.0,35.1096,35.1096,35.078,35.078,16929.0
2018-07-10 14:15:00,44.33,44.35,44.31,44.35,35060.0,35.0859,35.1017,35.07,35.1017,35060.0
2018-07-10 14:20:00,44.35,44.4,44.32,44.39,23925.0,35.1017,35.1413,35.078,35.1334,23925.0
2018-07-10 14:25:00,44.38,44.39,44.31,44.32,28411.0,35.1254,35.1334,35.07,35.078,28411.0
2018-07-10 14:30:00,44.32,44.32,44.29,44.31,18307.0,35.078,35.078,35.0542,35.07,18307.0
2018-07-10 14:35:00,44.31,44.34,44.3,44.33,20246.0,35.07,35.0938,35.0621,35.0859,20246.0
2018-07-10 14:40:00,44.33,44.35,44.29,44.3,17055.0,35.0859,35.1017,35.0542,35.0621,17055.0
2018-07-10 14:45:00,44.3,44.32,44.28,44.3,28555.0,35.0621,35.078,35.0463,35.0621,28555.0
2018-07-10 14:50:00,44.3,44.31,44.28,44.29,17299.0,35.0621,35.07,35.0463,35.0542,17299.0
2018-07-10 14:55:00,44.28,44.3,44.27,44.29,21110.0,35.0463,35.0621,35.0384,35.0542,21110.0
2018-07-10 15:00:00,44.29,44.35,44.26,44.34,35268.0,35.0542,35.1017,35.0305,35.0938,35268.0
2018-07-10 15:05:00,44.33,44.37,44.32,44.37,49130.0,35.0859,35.1175,35.078,35.1175,49130.0
2018-07-10 15:10:00,44.37,44.38,44.34,44.37,40849.0,35.1175,35.1254,35.0938,35.1175,40849.0
2018-07-10 15:15:00,44.37,44.41,44.36,44.41,34161.0,35.1175,35.1492,35.1096,35.1492,34161.0
2018-07-10 15:20:00,44.41,44.47,44.38,44.44,72385.0,35.1492,35.1967,35.1254,35.1729,72385.0
2018-07-10 15:25:00,44.44,44.44,44.41,44.43,51017.0,35.1729,35.1729,35.1492,35.165,51017.0
2018-07-10 15:30:00,44.43,44.52,44.41,44.51,85400.0,35.165,35.2363,35.1492,35.2283,85400.0
2018-07-10 15:35:00,44.51,44.58,44.5,44.57,120446.0,35.2283,35.2837,35.2204,35.2758,120446.0
2018-07-10 15:40:00,44.57,44.59,44.54,44.55,252939.0,35.2758,35.2917,35.2521,35.26,252939.0
2018-07-10 15:45:00,44.54,44.64,44.54,44.62,226946.0,35.2521,35.3312,35.2521,35.3154,226946.0
2018-07-10 15:50:00,44.62,44.65,44.57,44.64,169674.0,35.3154,35.3391,35.2758,35.3312,169674.0
2018-07-10 15:55:00,44.64,44.72,44.63,44.69,430900.0,35.3312,35.3945,35.3233,35.3708,430900.0
2018-07-11 09:30:00,44.6,44.82,44.6,44.77,99463.0,35.2996,35.4737,35.2996,35.4341,99463.0
2018-07-11 09:35:00,44.77,44.83,44.65,44.7,46229.0,35.4341,35.4816,35.3391,35.3787,46229.0
2018-07-11 09:40:00,44.71,44.75,44.66,44.72,50355.0,35.3866,35.4183,35.3471,35.3945,50355.0
2018-07-11 09:45:00,44.73,44.78,44.65,44.68,61886.0,35.4025,35.442,35.3391,35.3629,61886.0
2018-07-11 09:50:00,44.67,44.68,44.56,44.56,17699.0,35.355,35.3629,35.2679,35.2679,17699.0
2018-07-11 09:55:00,44.56,44.56,44.56,44.56,0.0,35.2679,35.2679,35.2679,35.2679,0.0
2018-07-11 10:00:00,44.56,44.56,44.56,44.56,0.0,35.2679,35.2679,35.2679,35.2679,0.0
2018-07-11 10:05:00,44.49,44.54,44.48,44.53,11774.0,35.2125,35.2521,35.2046,35.2442,11774.0
2018-07-11 10:10:00,44.53,44.6,44.52,44.59,33048.0,35.2442,35.2996,35.2363,35.2917,33048.0
2018-07-11 10:15:00,44.58,44.64,44.54,44.55,38287.0,35.2837,35.3312,35.2521,35.26,38287.0
2018-07-11 10:20:00,44.54,44.59,44.5,44.59,37512.0,35.2521,35.2917,35.2204,35.2917,37512.0
2018-07-11 10:25:00,44.59,44.64,44.57,44.59,31483.0,35.2917,35.3312,35.2758,35.2917,31483.0
2018-07-11 10:30:00,44.59,44.59,44.43,44.44,40176.0,35.2917,35.2917,35.165,35.1729,40176.0
2018-07-11 10:35:00,44.44,44.5,44.44,44.47,30896.0,35.1729,35.2204,35.1729,35.1967,30896.0
2018-07-11 10:40:00,44.46,44.52,44.46,44.47,39469.0,35.1888,35.2363,35.1888,35.1967,39469.0
2018-07-11 10:45:00,44.47,44.54,44.46,44.52,31235.0,35.1967,35.2521,35.1888,35.2363,31235.0
2018-07-11 10:50:00,44.51,44.57,44.5,44.54,22564.0,35.2283,35.2758,35.2204,35.2521,22564.0
2018-07-11 10:55:00,44.53,44.54,44.47,44.49,34293.0,35.2442,35.2521,35.1967,35.2125,34293.0
2018-07-11 11:00:00,44.48,44.64,44.48,44.64,51583.0,35.2046,35.3312,35.2046,35.3312,51583.0
2018-07-11 11:05:00,44.64,44.73,44.63,44.71,31331.0,35.3312,35.4025,35.3233,35.3866,31331.0
2018-07-11 11:10:00,44.7,44.78,44.7,44.73,45022.0,35.3787,35.442,35.3787,35.4025,45022.0
2018-07-11 11:15:00,44.73,44.75,44.63,44.64,18672.0,35.4025,35.4183,35.3233,35.3312,18672.0
2018-07-11 11:20:00,44.65,44.68,44.63,44.63,25838.0,35.3391,35.3629,35.3233,35.3233,25838.0
2018-07-11 11:25:00,44.62,44.62,44.56,44.6,39700.0,35.3154,35.3154,35.2679,35.2996,39700.0
2018-07-11 11:30:00,44.61,44.66,44.59,44.66,54542.0,35.3075,35.3471,35.2917,35.3471,54542.0
2018-07-11 11:35:00,44.66,44.73,44.65,44.73,35259.0,35.3471,35.4025,35.3391,35.4025,35259.0
2018-07-11 11:40:00,44.73,44.78,44.72,44.75,52681.0,35.4025,35.442,35.3945,35.4183,52681.0
2018-07-11 11:45:00,44.76,44.76,44.68,44.68,25839.0,35.4262,35.4262,35.3629,35.3629,25839.0
2018-07-11 11:50:00,44.67,44.7,44.67,44.69,21280.0,35.355,35.3787,35.355,35.3708,21280.0
2018-07-11 11:55:00,44.68,44.7,44.64,44.64,33123.0,35.3629,35.3787,35.3312,35.3312,33123.0
2018-07-11 12:00:00,44.64,44.65,44.61,44.63,25120.0,35.3312,35.3391,35.3075,35.3233,25120.0
2018-07-11 12:05:00,44.62,44.72,44.62,44.68,26647.0,35.3154,35.3945,35.3154,35.3629,26647.0
2018-07-11 12:10:00,44.69,44.72,44.67,44.71,30265.0,35.3708,35.3945,35.355,35.3866,30265.0
2018-07-11 12:15:00,44.7,44.72,44.67,44.69,27747.0,35.3787,35.3945,35.355,35.3708,27747.0
2018-07-11 12:20:00,44.69,44.73,44.68,44.72,35542.0,35.3708,35.4025,35.3629,35.3945,35542.0
2018-07-11 12:25:00,44.72,44.73,44.71,44.72,40854.0,35.3945,35.4025,35.3866,35.3945,40854.0
2018-07-11 12:30:00,44.73,44.73,44.65,44.66,96281.0,35.4025,35.4025,35.3391,35.3471,96281.0
2018-07-11 12:35:00,44.66,44.66,44.63,44.65,28649.0,35.3471,35.3471,35.3233,35.3391,28649.0
2018-07-11 12:40:00,44.64,44.69,44.64,44.69,19974.0,35.3312,35.3708,35.3312,35.3708,19974.0
2018-07-11 12:45:00,44.69,44.72,44.69,44.72,22643.0,35.3708,35.3945,35.3708,35.3945,22643.0
2018-07-11 12:50:00,44.72,44.73,44.7,44.72,19337.0,35.3945,35.4025,35.3787,35.3945,19337.0
2018-07-11 12:55:00,44.72,44.73,44.69,44.73,27396.0,35.3945,35.4025,35.3708,35.4025,27396.0
2018-07-11 13:00:00,44.73,44.77,44.73,44.73,21904.0,35.4025,35.4341,35.4025,35.4025,21904.0
2018-07-11 13:05:00,44.73,44.75,44.71,44.73,24602.0,35.4025,35.4183,35.3866,35.4025,24602.0
2018-07-11 13:10:00,44.73,44.74,44.71,44.73,35489.0,35.4025,35.4104,35.3866,35.4025,35489.0
2018-07-11 13:15:00,44.73,44.74,44.66,44.68,21285.0,35.4025,35.4104,35.3471,35.3629,21285.0
2018-07-11 13:20:00,44.68,44.69,44.64,44.69,41962.0,35.3629,35.3708,35.3312,35.3708,41962.0
2018-07-11 13:25:00,44.69,44.71,44.68,44.7,18146.0,35.3708,35.3866,35.3629,35.3787,18146.0
2018-07-11 13:30:00,44.7,44.72,44.69,44.71,28829.0,35.3787,35.3945,35.3708,35.3866,28829.0
2018-07-11 13:35:00,44.71,44.77,44.69,44.75,62939.0,35.3866,35.4341,35.3708,35.4183,62939.0
2018-07-11 13:40:00,44.75,44.76,44.71,44.73,29008.0,35.4183,35.4262,35.3866,35.4025,29008.0
2018-07-11 13:45:00,44.73,44.77,44.71,44.75,60625.0,35.4025,35.4341,35.3866,35.4183,60625.0
2018-07-11 13:50:00,44.75,44.76,44.71,44.73,26507.0,35.4183,35.4262,35.3866,35.4025,26507.0
2018-07-11 13:55:00,44.73,44.75,44.71,44.73,30883.0,35.4025,35.4183,35.3866,35.4025,30883.0
2018-07-11 14:00:00,44.73,44.73,44.69,44.71,21340.0,35.4025,35.4025,35.3708,35.3866,21340.0
2018-07-11 14:05:00,44.71,44.72,44.66,44.67,14222.0,35.3866,35.3945,35.3471,35.355,14222.0
2018-07-11 14:10:00,44.66,44.68,44.64,44.66,32931.0,35.3471,35.3629,35.3312,35.3471,32931.0
2018-07-11 14:15:00,44.67,44.67,44.64,44.64,27311.0,35.355,35.355,35.3312,35.3312,27311.0
2018-07-11 14:20:00,44.65,44.68,44.64,44.66,26625.0,35.3391,35.3629,35.3312,35.3471,26625.0
2018-07-11 14:25:00,44.66,44.7,44.63,44.68,33349.0,35.3471,35.3787,35.3233,35.3629,33349.0
2018-07-11 14:30:00,44.69,44.73,44.68,44.72,25555.0,35.3708,35.4025,35.3629,35.3945,25555.0
2018-07-11 14:35:00,44.72,44.73,44.69,44.73,29767.0,35.3945,35.4025,35.3708,35.4025,29767.0
2018-07-11 14:40:00,44.73,44.77,44.73,44.77,25781.0,35.4025,35.4341,35.4025,35.4341,25781.0
2018-07-11 14:45:00,44.77,44.78,44.74,44.77,28629.0,35.4341,35.442,35.4104,35.4341,28629.0
2018-07-11 14:50:00,44.78,44.78,44.75,44.77,22836.0,35.442,35.442,35.4183,35.4341,22836.0
2018-07-11 14:55:00,44.77,44.78,44.73,44.76,44274.0,35.4341,35.442,35.4025,35.4262,44274.0
2018-07-11 15:00:00,44.76,44.78,44.73,44.77,33293.0,35.4262,35.442,35.4025,35.4341,33293.0
2018-07-11 15:05:00,44.77,44.82,44.76,44.8,31038.0,35.4341,35.4737,35.4262,35.4579,31038.0
2018-07-11 15:10:00,44.8,44.85,44.77,44.84,38635.0,35.4579,35.4974,35.4341,35.4895,38635.0
2018-07-11 15:15:00,44.84,44.91,44.84,44.91,97776.0,35.4895,35.5449,35.4895,35.5449,97776.0
2018-07-11 15:20:00,44.91,44.91,44.71,44.75,62270.0,35.5449,35.5449,35.3866,35.4183,62270.0
2018-07-11 15:25:00,44.74,44.77,44.73,44.75,39186.0,35.4104,35.4341,35.4025,35.4183,39186.0
2018-07-11 15:30:00,44.75,44.82,44.75,44.82,32160.0,35.4183,35.4737,35.4183,35.4737,32160.0
2018-07-11 15:35:00,44.83,44.84,44.75,44.76,57514.0,35.4816,35.4895,35.4183,35.4262,57514.0
2018-07-11 15:40:00,44.76,44.76,44.73,44.74,84314.0,35.4262,35.4262,35.4025,35.4104,84314.0
2018-07-11 15:45:00,44.73,44.75,44.7,44.74,116324.0,35.4025,35.4183,35.3787,35.4104,116324.0
2018-07-11 15:50:00,44.73,44.75,44.72,44.73,82346.0,35.4025,35.4183,35.3945,35.4025,82346.0
2018-07-11 15:55:00,44.73,44.75,44.68,44.7,240891.0,35.4025,35.4183,35.3629,35.3787,240891.0
2018-07-12 09:30:00,44.74,44.95,44.71,44.89,85798.0,35.4104,35.5766,35.3866,35.5291,85798.0
2018-07-12 09:35:00,44.89,45.02,44.84,44.96,41302.0,35.5291,35.632,35.4895,35.5845,41302.0
2018-07-12 09:40:00,44.94,45.09,44.89,45.03,41799.0,35.5687,35.6874,35.5291,35.6399,41799.0
2018-07-12 09:45:00,45.02,45.03,44.92,44.97,65091.0,35.632,35.6399,35.5528,35.5924,65091.0
2018-07-12 09:50:00,44.96,45.02,44.91,45.01,34395.0,35.5845,35.632,35.5449,35.6241,34395.0
2018-07-12 09:55:00,44.99,45.16,44.99,45.14,53963.0,35.6082,35.7428,35.6082,35.727,53963.0
2018-07-12 10:00:00,45.14,45.14,45.0,45.05,45072.0,35.727,35.727,35.6162,35.6557,45072.0
2018-07-12 10:05:00,45.04,45.07,45.0,45.02,40920.0,35.6478,35.6716,35.6162,35.632,40920.0
2018-07-12 10:10:00,45.01,45.01,44.97,44.98,46987.0,35.6241,35.6241,35.5924,35.6003,46987.0
2018-07-12 10:15:00,44.99,45.0,44.91,44.96,46682.0,35.6082,35.6162,35.5449,35.5845,46682.0
2018-07-12 10:20:00,44.96,44.96,44.85,44.91,47162.0,35.5845,35.5845,35.4974,35.5449,47162.0
2018-07-12 10:25:00,44.91,44.95,44.89,44.94,34297.0,35.5449,35.5766,35.5291,35.5687,34297.0
2018-07-12 10:30:00,44.94,44.99,44.93,44.98,26335.0,35.5687,35.6082,35.5608,35.6003,26335.0
2018-07-12 10:35:00,44.97,45.02,44.94,44.95,36111.0,35.5924,35.632,35.5687,35.5766,36111.0
2018-07-12 10:40:00,44.94,45.03,44.93,44.99,32150.0,35.5687,35.6399,35.5608,35.6082,32150.0
2018-07-12 10:45:00,44.98,44.99,44.96,44.98,45976.0,35.6003,35.6082,35.5845,35.6003,45976.0
2018-07-12 10:50:00,44.99,45.02,44.95,44.96,69031.0,35.6082,35.632,35.5766,35.5845,69031.0
2018-07-12 10:55:00,44.96,44.96,44.9,44.93,36959.0,35.5845,35.5845,35.537,35.5608,36959.0
2018-07-12 11:00:00,44.94,44.96,44.86,44.9,33735.0,35.5687,35.5845,35.5054,35.537,33735.0
2018-07-12 11:05:00,44.9,44.95,44.89,44.95,29112.0,35.537,35.5766,35.5291,35.5766,29112.0
2018-07-12 11:10:00,44.94,45.0,44.93,44.95,32853.0,35.5687,35.6162,35.5608,35.5766,32853.0
2018-07-12 11:15:00,44.94,44.96,44.89,44.93,84850.0,35.5687,35.5845,35.5291,35.5608,84850.0
2018-07-12 11:20:00,44.93,44.93,44.81,44.81,43793.0,35.5608,35.5608,35.4658,35.4658,43793.0
2018-07-12 11:25:00,44.8,44.84,44.77,44.79,35292.0,35.4579,35.4895,35.4341,35.4499,35292.0
2018-07-12 11:30:00,44.79,44.85,44.78,44.82,22900.0,35.4499,35.4974,35.442,35.4737,22900.0
2018-07-12 11:35:00,44.81,44.86,44.77,44.86,71574.0,35.4658,35.5054,35.4341,35.5054,71574.0
2018-07-12 11:40:00,44.86,44.86,44.84,44.84,21672.0,35.5054,35.5054,35.4895,35.4895,21672.0
2018-07-12 11:45:00,44.85,44.87,44.84,44.84,32944.0,35.4974,35.5133,35.4895,35.4895,32944.0
2018-07-12 11:50:00,44.85,44.85,44.83,44.84,54793.0,35.4974,35.4974,35.4816,35.4895,54793.0
2018-07-12 11:55:00,44.84,44.85,44.84,44.84,58868.0,35.4895,35.4974,35.4895,35.4895,58868.0
2018-07-12 12:00:00,44.84,44.86,44.72,44.72,85106.0,35.4895,35.5054,35.3945,35.3945,85106.0
2018-07-12 12:05:00,44.72,44.75,44.63,44.63,71740.0,35.3945,35.4183,35.3233,35.3233,71740.0
2018-07-12 12:10:00,44.63,44.75,44.63,44.73,44674.0,35.3233,35.4183,35.3233,35.4025,44674.0
2018-07-12 12:15:00,44.73,44.74,44.72,44.72,15581.0,35.4025,35.4104,35.3945,35.3945,15581.0
2018-07-12 12:20:00,44.73,44.82,44.72,44.77,25736.0,35.4025,35.4737,35.3945,35.4341,25736.0
2018-07-12 12:25:00,44.77,44.77,44.71,44.73,17951.0,35.4341,35.4341,35.3866,35.4025,17951.0
2018-07-12 12:30:00,44.71,44.74,44.7,44.71,23424.0,35.3866,35.4104,35.3787,35.3866,23424.0
2018-07-12 12:35:00,44.72,44.77,44.7,44.72,351695.0,35.3945,35.4341,35.3787,35.3945,351695.0
2018-07-12 12:40:00,44.71,44.72,44.67,44.68,57419.0,35.3866,35.3945,35.355,35.3629,57419.0
2018-07-12 12:45:00,44.69,44.74,44.68,44.72,23748.0,35.3708,35.4104,35.3629,35.3945,23748.0
2018-07-12 12:50:00,44.72,44.8,44.72,44.75,47981.0,35.3945,35.4579,35.3945,35.4183,47981.0
2018-07-12 12:55:00,44.76,44.8,44.75,44.76,17411.0,35.4262,35.4579,35.4183,35.4262,17411.0
2018-07-12 13:00:00,44.76,44.8,44.76,44.77,16392.0,35.4262,35.4579,35.4262,35.4341,16392.0
2018-07-12 13:05:00,44.76,44.79,44.72,44.75,51699.0,35.4262,35.4499,35.3945,35.4183,51699.0
2018-07-12 13:10:00,44.75,44.76,44.74,44.74,11859.0,35.4183,35.4262,35.4104,35.4104,11859.0
2018-07-12 13:15:00,44.74,44.75,44.69,44.71,24661.0,35.4104,35.4183,35.3708,35.3866,24661.0
2018-07-12 13:20:00,44.7,44.7,44.64,44.68,36147.0,35.3787,35.3787,35.3312,35.3629,36147.0
2018-07-12 13:25:00,44.68,44.71,44.66,44.7,17505.0,35.3629,35.3866,35.3471,35.3787,17505.0
2018-07-12 13:30:00,44.69,44.72,44.65,44.67,43085.0,35.3708,35.3945,35.3391,35.355,43085.0
2018-07-12 13:35:00,44.68,44.68,44.63,44.65,26270.0,35.3629,35.3629,35.3233,35.3391,26270.0
2018-07-12 13:40:00,44.65,44.66,44.63,44.64,15846.0,35.3391,35.3471,35.3233,35.3312,15846.0
2018-07-12 13:45:00,44.65,44.67,44.63,44.66,23516.0,35.3391,35.355,35.3233,35.3471,23516.0
2018-07-12 13:50:00,44.66,44.67,44.63,44.63,23646.0,35.3471,35.355,35.3233,35.3233,23646.0
2018-07-12 13:55:00,44.63,44.65,44.6,44.6,34851.0,35.3233,35.3391,35.2996,35.2996,34851.0
2018-07-12 14:00:00,44.61,44.61,44.54,44.56,45525.0,35.3075,35.3075,35.2521,35.2679,45525.0
2018-07-12 14:05:00,44.55,44.6,44.52,44.59,23828.0,35.26,35.2996,35.2363,35.2917,23828.0
2018-07-12 14:10:00,44.59,44.59,44.52,44.53,22687.0,35.2917,35.2917,35.2363,35.2442,22687.0
2018-07-12 14:15:00,44.53,44.55,44.52,44.54,29097.0,35.2442,35.26,35.2363,35.2521,29097.0
2018-07-12 14:20:00,44.53,44.54,44.45,44.48,50819.0,35.2442,35.2521,35.1808,35.2046,50819.0
2018-07-12 14:25:00,44.47,44.49,44.42,44.44,26911.0,35.1967,35.2125,35.1571,35.1729,26911.0
2018-07-12 14:30:00,44.44,44.46,44.41,44.45,42083.0,35.1729,35.1888,35.1492,35.1808,42083.0
2018-07-12 14:35:00,44.46,44.46,44.41,44.44,37054.0,35.1888,35.1888,35.1492,35.1729,37054.0
2018-07-12 14:40:00,44.44,44.47,44.42,44.42,19657.0,35.1729,35.1967,35.1571,35.1571,19657.0
2018-07-12 14:45:00,44.42,44.46,44.42,44.45,25329.0,35.1571,35.1888,35.1571,35.1808,25329.0
2018-07-12 14:50:00,44.45,44.47,44.43,44.44,21630.0,35.1808,35.1967,35.165,35.1729,21630.0
2018-07-12 14:55:00,44.44,44.48,44.4,44.46,39442.0,35.1729,35.2046,35.1413,35.1888,39442.0
2018-07-12 15:00:00,44.46,44.48,44.44,44.44,34634.0,35.1888,35.2046,35.1729,35.1729,34634.0
2018-07-12 15:05:00,44.45,44.45,44.41,44.43,76982.0,35.1808,35.1808,35.1492,35.165,76982.0
2018-07-12 15:10:00,44.43,44.43,44.38,44.41,90307.0,35.165,35.165,35.1254,35.1492,90307.0
2018-07-12 15:15:00,44.41,44.49,44.41,44.45,34644.0,35.1492,35.2125,35.1492,35.1808,34644.0
2018-07-12 15:20:00,44.44,44.45,44.37,44.37,32085.0,35.1729,35.1808,35.1175,35.1175,32085.0
2018-07-12 15:25:00,44.37,44.47,44.37,44.46,56609.0,35.1175,35.1967,35.1175,35.1888,56609.0
2018-07-12 15:30:00,44.46,44.47,44.43,44.44,39051.0,35.1888,35.1967,35.165,35.1729,39051.0
2018-07-12 15:35:00,44.43,44.48,44.42,44.48,69076.0,35.165,35.2046,35.1571,35.2046,69076.0
2018-07-12 15:40:00,44.47,44.53,44.47,44.51,122562.0,35.1967,35.2442,35.1967,35.2283,122562.0
2018-07-12 15:45:00,44.51,44.55,44.51,44.53,137103.0,35.2283,35.26,35.2283,35.2442,137103.0
2018-07-12 15:50:00,44.52,44.55,44.51,44.55,99969.0,35.2363,35.26,35.2283,35.26,99969.0
2018-07-12 15:55:00,44.55,44.6,44.54,44.58,325086.0,35.26,35.2996,35.2521,35.2837,325086.0
2018-07-13 09:30:00,44.7,44.92,44.61,44.65,97031.0,35.3787,35.5528,35.3075,35.3391,97031.0
2018-07-13 09:35:00,44.69,44.76,44.61,44.63,35803.0,35.3708,35.4262,35.3075,35.3233,35803.0
2018-07-13 09:40:00,44.64,44.79,44.63,44.78,28673.0,35.3312,35.4499,35.3233,35.442,28673.0
2018-07-13 09:45:00,44.76,44.92,44.76,44.87,21256.0,35.4262,35.5528,35.4262,35.5133,21256.0
2018-07-13 09:50:00,44.88,44.92,44.86,44.92,37955.0,35.5212,35.5528,35.5054,35.5528,37955.0
2018-07-13 09:55:00,44.91,44.98,44.84,44.97,39487.0,35.5449,35.6003,35.4895,35.5924,39487.0
2018-07-13 10:00:00,44.95,44.96,44.85,44.9,28811.0,35.5766,35.5845,35.4974,35.537,28811.0
2018-07-13 10:05:00,44.9,44.93,44.88,44.91,65758.0,35.537,35.5608,35.5212,35.5449,65758.0
2018-07-13 10:10:00,44.91,44.93,44.87,44.87,93587.0,35.5449,35.5608,35.5133,35.5133,93587.0
2018-07-13 10:15:00,44.88,44.96,44.86,44.92,63748.0,35.5212,35.5845,35.5054,35.5528,63748.0
2018-07-13 10:20:00,44.92,44.96,44.85,44.89,146617.0,35.5528,35.5845,35.4974,35.5291,146617.0
2018-07-13 10:25:00,44.91,44.92,44.78,44.83,58229.0,35.5449,35.5528,35.442,35.4816,58229.0
2018-07-13 10:30:00,44.83,44.94,44.82,44.93,38443.0,35.4816,35.5687,35.4737,35.5608,38443.0
2018-07-13 10:35:00,44.92,44.93,44.81,44.87,19213.0,35.5528,35.5608,35.4658,35.5133,19213.0
2018-07-13 10:40:00,44.87,44.91,44.84,44.9,20962.0,35.5133,35.5449,35.4895,35.537,20962.0
2018-07-13 10:45:00,44.89,44.9,44.81,44.86,20132.0,35.5291,35.537,35.4658,35.5054,20132.0
2018-07-13 10:50:00,44.87,44.88,44.81,44.81,38823.0,35.5133,35.5212,35.4658,35.4658,38823.0
2018-07-13 10:55:00,44.82,44.91,44.81,44.91,30009.0,35.4737,35.5449,35.4658,35.5449,30009.0
2018-07-13 11:00:00,44.91,45.0,44.91,44.94,30973.0,35.5449,35.6162,35.5449,35.5687,30973.0
2018-07-13 11:05:00,44.94,44.96,44.89,44.89,16201.0,35.5687,35.5845,35.5291,35.5291,16201.0
2018-07-13 11:10:00,44.89,44.94,44.88,44.89,21006.0,35.5291,35.5687,35.5212,35.5291,21006.0
2018-07-13 11:15:00,44.89,44.89,44.8,44.81,15289.0,35.5291,35.5291,35.4579,35.4658,15289.0
2018-07-13 11:20:00,44.8,44.91,44.8,44.85,27810.0,35.4579,35.5449,35.4579,35.4974,27810.0
2018-07-13 11:25:00,44.85,44.92,44.83,44.91,21004.0,35.4974,35.5528,35.4816,35.5449,21004.0
2018-07-13 11:30:00,44.9,44.94,44.89,44.93,15281.0,35.537,35.5687,35.5291,35.5608,15281.0
2018-07-13 11:35:00,44.93,45.02,44.92,45.02,27937.0,35.5608,35.632,35.5528,35.632,27937.0
2018-07-13 11:40:00,45.03,45.03,44.95,45.0,24319.0,35.6399,35.6399,35.5766,35.6162,24319.0
2018-07-13 11:45:00,45.01,45.02,44.95,44.99,19462.0,35.6241,35.632,35.5766,35.6082,19462.0
2018-07-13 11:50:00,44.98,44.99,44.9,44.92,29758.0,35.6003,35.6082,35.537,35.5528,29758.0
2018-07-13 11:55:00,44.92,44.97,44.92,44.92,12176.0,35.5528,35.5924,35.5528,35.5528,12176.0
2018-07-13 12:00:00,44.93,44.95,44.86,44.86,8077.0,35.5608,35.5766,35.5054,35.5054,8077.0
2018-07-13 12:05:00,44.85,44.87,44.84,44.84,30764.0,35.4974,35.5133,35.4895,35.4895,30764.0
2018-07-13 12:10:00,44.84,44.85,44.8,44.81,27999.0,35.4895,35.4974,35.4579,35.4658,27999.0
2018-07-13 12:15:00,44.81,44.83,44.8,44.83,34509.0,35.4658,35.4816,35.4579,35.4816,34509.0
2018-07-13 12:20:00,44.82,44.87,44.81,44.84,9520.0,35.4737,35.5133,35.4658,35.4895,9520.0
2018-07-13 12:25:00,44.84,44.88,44.81,44.88,15586.0,35.4895,35.5212,35.4658,35.5212,15586.0
2018-07-13 12:30:00,44.89,44.93,44.89,44.91,29949.0,35.5291,35.5608,35.5291,35.5449,29949.0
2018-07-13 12:35:00,44.9,44.93,44.89,44.92,9974.0,35.537,35.5608,35.5291,35.5528,9974.0
2018-07-13 12:40:00,44.92,44.94,44.92,44.93,7874.0,35.5528,35.5687,35.5528,35.5608,7874.0
2018-07-13 12:45:00,44.93,45.0,44.91,44.95,23133.0,35.5608,35.6162,35.5449,35.5766,23133.0
2018-07-13 12:50:00,44.95,44.96,44.92,44.95,13103.0,35.5766,35.5845,35.5528,35.5766,13103.0
2018-07-13 12:55:00,44.95,44.96,44.92,44.95,13986.0,35.5766,35.5845,35.5528,35.5766,13986.0
2018-07-13 13:00:00,44.95,44.95,44.93,44.95,11976.0,35.5766,35.5766,35.5608,35.5766,11976.0
2018-07-13 13:05:00,44.94,44.95,44.93,44.94,13220.0,35.5687,35.5766,35.5608,35.5687,13220.0
2018-07-13 13:10:00,44.94,44.96,44.93,44.94,13537.0,35.5687,35.5845,35.5608,35.5687,13537.0
2018-07-13 13:15:00,44.95,44.98,44.94,44.97,13149.0,35.5766,35.6003,35.5687,35.5924,13149.0
2018-07-13 13:20:00,44.98,45.01,44.95,45.01,17470.0,35.6003,35.6241,35.5766,35.6241,17470.0
2018-07-13 13:25:00,45.01,45.02,44.99,44.99,11454.0,35.6241,35.632,35.6082,35.6082,11454.0
2018-07-13 13:30:00,44.99,45.0,44.96,44.98,11750.0,35.6082,35.6162,35.5845,35.6003,11750.0
2018-07-13 13:35:00,44.97,44.98,44.93,44.96,13960.0,35.5924,35.6003,35.5608,35.5845,13960.0
2018-07-13 13:40:00,44.96,44.97,44.94,44.97,11844.0,35.5845,35.5924,35.5687,35.5924,11844.0
2018-07-13 13:45:00,44.96,44.97,44.92,44.93,11533.0,35.5845,35.5924,35.5528,35.5608,11533.0
2018-07-13 13:50:00,44.92,44.93,44.9,44.9,16995.0,35.5528,35.5608,35.537,35.537,16995.0
2018-07-13 13:55:00,44.91,44.93,44.89,44.93,14125.0,35.5449,35.5608,35.5291,35.5608,14125.0
2018-07-13 14:00:00,44.92,44.92,44.87,44.9,18759.0,35.5528,35.5528,35.5133,35.537,18759.0
2018-07-13 14:05:00,44.9,44.91,44.88,44.91,10752.0,35.537,35.5449,35.5212,35.5449,10752.0
2018-07-13 14:10:00,44.91,44.95,44.9,44.92,25017.0,35.5449,35.5766,35.537,35.5528,25017.0
2018-07-13 14:15:00,44.92,44.94,44.91,44.93,19673.0,35.5528,35.5687,35.5449,35.5608,19673.0
2018-07-13 14:20:00,44.93,44.97,44.93,44.93,11517.0,35.5608,35.5924,35.5608,35.5608,11517.0
2018-07-13 14:25:00,44.93,44.94,44.9,44.91,14376.0,35.5608,35.5687,35.537,35.5449,14376.0
2018-07-13 14:30:00,44.92,44.95,44.91,44.95,13623.0,35.5528,35.5766,35.5449,35.5766,13623.0
2018-07-13 14:35:00,44.94,44.94,44.89,44.89,11827.0,35.5687,35.5687,35.5291,35.5291,11827.0
2018-07-13 14:40:00,44.9,44.91,44.88,44.89,16477.0,35.537,35.5449,35.5212,35.5291,16477.0
2018-07-13 14:45:00,44.89,44.9,44.86,44.88,19407.0,35.5291,35.537,35.5054,35.5212,19407.0
2018-07-13 14:50:00,44.88,44.91,44.87,44.88,15643.0,35.5212,35.5449,35.5133,35.5212,15643.0
2018-07-13 14:55:00,44.87,44.9,44.86,44.87,14257.0,35.5133,35.537,35.5054,35.5133,14257.0
2018-07-13 15:00:00,44.87,44.89,44.86,44.88,21143.0,35.5133,35.5291,35.5054,35.5212,21143.0
2018-07-13 15:05:00,44.88,44.93,44.87,44.93,15114.0,35.5212,35.5608,35.5133,35.5608,15114.0
2018-07-13 15:10:00,44.93,44.95,44.93,44.94,20529.0,35.5608,35.5766,35.5608,35.5687,20529.0
2018-07-13 15:15:00,44.94,44.94,44.91,44.91,32961.0,35.5687,35.5687,35.5449,35.5449,32961.0
2018-07-13 15:20:00,44.92,44.93,44.91,44.93,30203.0,35.5528,35.5608,35.5449,35.5608,30203.0
2018-07-13 15:25:00,44.93,44.93,44.9,44.91,24642.0,35.5608,35.5608,35.537,35.5449,24642.0
2018-07-13 15:30:00,44.91,44.95,44.89,44.95,42582.0,35.5449,35.5766,35.5291,35.5766,42582.0
2018-07-13 15:35:00,44.95,44.97,44.94,44.95,28632.0,35.5766,35.5924,35.5687,35.5766,28632.0
2018-07-13 15:40:00,44.95,44.96,44.91,44.93,40620.0,35.5766,35.5845,35.5449,35.5608,40620.0
2018-07-13 15:45:00,44.93,44.94,44.92,44.93,53335.0,35.5608,35.5687,35.5528,35.5608,53335.0
2018-07-13 15:50:00,44.93,44.94,44.85,44.87,88790.0,35.5608,35.5687,35.4974,35.5133,88790.0
2018-07-13 15:55:00,44.87,44.92,44.86,44.9,150059.0,35.5133,35.5528,35.5054,35.537,150059.0
2018-07-16 09:30:00,44.97,44.97,44.75,44.81,102691.0,35.5924,35.5924,35.4183,35.4658,102691.0
2018-07-16 09:35:00,44.8,44.85,44.67,44.73,42640.0,35.4579,35.4974,35.355,35.4025,42640.0
2018-07-16 09:40:00,44.71,44.74,44.64,44.67,31560.0,35.3866,35.4104,35.3312,35.355,31560.0
2018-07-16 09:45:00,44.68,44.68,44.55,44.57,45677.0,35.3629,35.3629,35.26,35.2758,45677.0
2018-07-16 09:50:00,44.57,44.64,44.55,44.61,30826.0,35.2758,35.3312,35.26,35.3075,30826.0
2018-07-16 09:55:00,44.61,44.61,44.49,44.56,60607.0,35.3075,35.3075,35.2125,35.2679,60607.0
2018-07-16 10:00:00,44.54,44.57,44.47,44.48,30231.0,35.2521,35.2758,35.1967,35.2046,30231.0
2018-07-16 10:05:00,44.48,44.56,44.35,44.4,49618.0,35.2046,35.2679,35.1017,35.1413,49618.0
2018-07-16 10:10:00,44.4,44.44,44.37,44.37,34573.0,35.1413,35.1729,35.1175,35.1175,34573.0
2018-07-16 10:15:00,44.38,44.38,44.32,44.34,42352.0,35.1254,35.1254,35.078,35.0938,42352.0
2018-07-16 10:20:00,44.34,44.43,44.34,44.4,37389.0,35.0938,35.165,35.0938,35.1413,37389.0
2018-07-16 10:25:00,44.39,44.47,44.39,44.46,25298.0,35.1334,35.1967,35.1334,35.1888,25298.0
2018-07-16 10:30:00,44.46,44.48,44.32,44.33,24084.0,35.1888,35.2046,35.078,35.0859,24084.0
2018-07-16 10:35:00,44.34,44.36,44.3,44.32,48475.0,35.0938,35.1096,35.0621,35.078,48475.0
2018-07-16 10:40:00,44.33,44.38,44.32,44.37,18977.0,35.0859,35.1254,35.078,35.1175,18977.0
2018-07-16 10:45:00,44.37,44.38,44.33,44.38,39891.0,35.1175,35.1254,35.0859,35.1254,39891.0
2018-07-16 10:50:00,44.38,44.53,44.37,44.45,107048.0,35.1254,35.2442,35.1175,35.1808,107048.0
2018-07-16 10:55:00,44.45,44.45,44.31,44.33,63674.0,35.1808,35.1808,35.07,35.0859,63674.0
2018-07-16 11:00:00,44.34,44.43,44.34,44.36,32973.0,35.0938,35.165,35.0938,35.1096,32973.0
2018-07-16 11:05:00,44.36,44.47,44.35,44.45,41442.0,35.1096,35.1967,35.1017,35.1808,41442.0
2018-07-16 11:10:00,44.45,44.47,44.33,44.34,23772.0,35.1808,35.1967,35.0859,35.0938,23772.0
2018-07-16 11:15:00,44.34,44.39,44.33,44.34,18385.0,35.0938,35.1334,35.0859,35.0938,18385.0
2018-07-16 11:20:00,44.34,44.34,44.26,44.27,49600.0,35.0938,35.0938,35.0305,35.0384,49600.0
2018-07-16 11:25:00,44.28,44.36,44.28,44.3,25931.0,35.0463,35.1096,35.0463,35.0621,25931.0
2018-07-16 11:30:00,44.3,44.31,44.24,44.25,28235.0,35.0621,35.07,35.0146,35.0226,28235.0
2018-07-16 11:35:00,44.25,44.26,44.21,44.21,21422.0,35.0226,35.0305,34.9909,34.9909,21422.0
2018-07-16 11:40:00,44.22,44.23,44.21,44.22,29116.0,34.9988,35.0067,34.9909,34.9988,29116.0
2018-07-16 11:45:00,44.23,44.23,44.15,44.16,54133.0,35.0067,35.0067,34.9434,34.9513,54133.0
2018-07-16 11:50:00,44.17,44.22,44.13,44.21,41017.0,34.9592,34.9988,34.9276,34.9909,41017.0
2018-07-16 11:55:00,44.2,44.21,44.16,44.21,27580.0,34.983,34.9909,34.9513,34.9909,27580.0
2018-07-16 12:00:00,44.21,44.22,44.18,44.18,17551.0,34.9909,34.9988,34.9672,34.9672,17551.0
2018-07-16 12:05:00,44.19,44.19,44.12,44.12,47051.0,34.9751,34.9751,34.9197,34.9197,47051.0
2018-07-16 12:10:00,44.13,44.14,44.08,44.1,51320.0,34.9276,34.9355,34.888,34.9038,51320.0
2018-07-16 12:15:00,44.11,44.11,44.07,44.11,35222.0,34.9117,34.9117,34.8801,34.9117,35222.0
2018-07-16 12:20:00,44.11,44.12,44.09,44.12,29284.0,34.9117,34.9197,34.8959,34.9197,29284.0
2018-07-16 12:25:00,44.12,44.13,44.1,44.12,22761.0,34.9197,34.9276,34.9038,34.9197,22761.0
2018-07-16 12:30:00,44.12,44.14,44.08,44.08,26637.0,34.9197,34.9355,34.888,34.888,26637.0
2018-07-16 12:35:00,44.09,44.09,44.04,44.06,51255.0,34.8959,34.8959,34.8563,34.8722,51255.0
2018-07-16 12:40:00,44.05,44.06,44.03,44.04,15725.0,34.8643,34.8722,34.8484,34.8563,15725.0
2018-07-16 12:45:00,44.04,44.08,44.01,44.08,101259.0,34.8563,34.888,34.8326,34.888,101259.0
2018-07-16 12:50:00,44.08,44.1,44.06,44.07,17550.0,34.888,34.9038,34.8722,34.8801,17550.0
2018-07-16 12:55:00,44.08,44.09,44.04,44.06,26061.0,34.888,34.8959,34.8563,34.8722,26061.0
2018-07-16 13:00:00,44.06,44.07,44.04,44.05,29984.0,34.8722,34.8801,34.8563,34.8643,29984.0
2018-07-16 13:05:00,44.05,44.05,44.02,44.02,29472.0,34.8643,34.8643,34.8405,34.8405,29472.0
2018-07-16 13:10:00,44.02,44.03,44.0,44.02,33928.0,34.8405,34.8484,34.8247,34.8405,33928.0
2018-07-16 13:15:00,44.02,44.04,44.02,44.04,22246.0,34.8405,34.8563,34.8405,34.8563,22246.0
2018-07-16 13:20:00,44.03,44.04,44.02,44.03,19146.0,34.8484,34.8563,34.8405,34.8484,19146.0
2018-07-16 13:25:00,44.03,44.03,43.95,43.95,69229.0,34.8484,34.8484,34.7851,34.7851,69229.0
2018-07-16 13:30:00,43.95,43.96,43.92,43.94,45785.0,34.7851,34.793,34.7614,34.7772,45785.0
2018-07-16 13:35:00,43.94,43.94,43.93,43.94,16604.0,34.7772,34.7772,34.7693,34.7772,16604.0
2018-07-16 13:40:00,43.94,43.96,43.92,43.94,30203.0,34.7772,34.793,34.7614,34.7772,30203.0
2018-07-16 13:45:00,43.94,43.95,43.87,43.88,47075.0,34.7772,34.7851,34.7218,34.7297,47075.0
2018-07-16 13:50:00,43.87,43.95,43.85,43.95,74154.0,34.7218,34.7851,34.706,34.7851,74154.0
2018-07-16 13:55:00,43.95,43.96,43.92,43.95,16914.0,34.7851,34.793,34.7614,34.7851,16914.0
2018-07-16 14:00:00,43.96,43.97,43.91,43.92,28080.0,34.793,34.8009,34.7535,34.7614,28080.0
2018-07-16 14:05:00,43.91,43.92,43.88,43.89,30554.0,34.7535,34.7614,34.7297,34.7376,30554.0
2018-07-16 14:10:00,43.89,43.92,43.88,43.92,26964.0,34.7376,34.7614,34.7297,34.7614,26964.0
2018-07-16 14:15:00,43.92,43.94,43.91,43.94,16455.0,34.7614,34.7772,34.7535,34.7772,16455.0
2018-07-16 14:20:00,43.94,43.94,43.89,43.9,21862.0,34.7772,34.7772,34.7376,34.7455,21862.0
2018-07-16 14:25:00,43.9,43.91,43.89,43.89,13284.0,34.7455,34.7535,34.7376,34.7376,13284.0
2018-07-16 14:30:00,43.89,43.91,43.86,43.91,36289.0,34.7376,34.7535,34.7139,34.7535,36289.0
2018-07-16 14:35:00,43.91,43.93,43.89,43.89,31931.0,34.7535,34.7693,34.7376,34.7376,31931.0
2018-07-16 14:40:00,43.89,43.9,43.87,43.89,22981.0,34.7376,34.7455,34.7218,34.7376,22981.0
2018-07-16 14:45:00,43.89,43.9,43.86,43.88,27506.0,34.7376,34.7455,34.7139,34.7297,27506.0
2018-07-16 14:50:00,43.88,43.91,43.87,43.91,13922.0,34.7297,34.7535,34.7218,34.7535,13922.0
2018-07-16 14:55:00,43.91,43.91,43.88,43.88,22724.0,34.7535,34.7535,34.7297,34.7297,22724.0
2018-07-16 15:00:00,43.88,43.9,43.88,43.88,29653.0,34.7297,34.7455,34.7297,34.7297,29653.0
2018-07-16 15:05:00,43.88,43.95,43.88,43.94,21903.0,34.7297,34.7851,34.7297,34.7772,21903.0
2018-07-16 15:10:00,43.95,43.96,43.94,43.95,38944.0,34.7851,34.793,34.7772,34.7851,38944.0
2018-07-16 15:15:00,43.95,43.96,43.93,43.96,66256.0,34.7851,34.793,34.7693,34.793,66256.0
2018-07-16 15:20:00,43.95,44.0,43.95,44.0,45915.0,34.7851,34.8247,34.7851,34.8247,45915.0
2018-07-16 15:25:00,44.0,44.0,43.96,43.98,43971.0,34.8247,34.8247,34.793,34.8089,43971.0
2018-07-16 15:30:00,43.98,44.01,43.97,43.97,34307.0,34.8089,34.8326,34.8009,34.8009,34307.0
2018-07-16 15:35:00,43.98,43.98,43.92,43.94,44959.0,34.8089,34.8089,34.7614,34.7772,44959.0
2018-07-16 15:40:00,43.95,43.95,43.92,43.94,55431.0,34.7851,34.7851,34.7614,34.7772,55431.0
2018-07-16 15:45:00,43.93,43.94,43.9,43.94,76922.0,34.7693,34.7772,34.7455,34.7772,76922.0
2018-07-16 15:50:00,43.93,43.94,43.88,43.9,84577.0,34.7693,34.7772,34.7297,34.7455,84577.0
2018-07-16 15:55:00,43.9,43.97,43.89,43.96,166857.0,34.7455,34.8009,34.7376,34.793,166857.0
2018-07-17 09:30:00,43.91,44.13,43.88,44.01,108004.0,34.7535,34.9276,34.7297,34.8326,108004.0
2018-07-17 09:35:00,44.02,44.14,44.01,44.04,34489.0,34.8405,34.9355,34.8326,34.8563,34489.0
2018-07-17 09:40:00,44.05,44.06,43.89,43.96,54057.0,34.8643,34.8722,34.7376,34.793,54057.0
2018-07-17 09:45:00,43.96,44.16,43.95,44.1,54358.0,34.793,34.9513,34.7851,34.9038,54358.0
2018-07-17 09:50:00,44.11,44.13,44.03,44.03,30448.0,34.9117,34.9276,34.8484,34.8484,30448.0
2018-07-17 09:55:00,44.04,44.06,44.0,44.03,16837.0,34.8563,34.8722,34.8247,34.8484,16837.0
2018-07-17 10:00:00,44.02,44.21,44.01,44.18,33194.0,34.8405,34.9909,34.8326,34.9672,33194.0
2018-07-17 10:05:00,44.18,44.18,44.1,44.1,40342.0,34.9672,34.9672,34.9038,34.9038,40342.0
2018-07-17 10:10:00,44.09,44.15,44.09,44.12,12365.0,34.8959,34.9434,34.8959,34.9197,12365.0
2018-07-17 10:15:00,44.13,44.18,44.11,44.18,13781.0,34.9276,34.9672,34.9117,34.9672,13781.0
2018-07-17 10:20:00,44.19,44.21,44.13,44.14,31453.0,34.9751,34.9909,34.9276,34.9355,31453.0
2018-07-17 10:25:00,44.15,44.23,44.14,44.16,24592.0,34.9434,35.0067,34.9355,34.9513,24592.0
2018-07-17 10:30:00,44.17,44.33,44.17,44.25,49869.0,34.9592,35.0859,34.9592,35.0226,49869.0
2018-07-17 10:35:00,44.25,44.26,44.22,44.25,27096.0,35.0226,35.0305,34.9988,35.0226,27096.0
2018-07-17 10:40:00,44.24,44.35,44.22,44.3,77124.0,35.0146,35.1017,34.9988,35.0621,77124.0
2018-07-17 10:45:00,44.3,44.31,44.25,44.26,22687.0,35.0621,35.07,35.0226,35.0305,22687.0
2018-07-17 10:50:00,44.25,44.34,44.25,44.34,19058.0,35.0226,35.0938,35.0226,35.0938,19058.0
2018-07-17 10:55:00,44.34,44.42,44.34,44.4,46344.0,35.0938,35.1571,35.0938,35.1413,46344.0
2018-07-17 11:00:00,44.4,44.42,44.36,44.36,25852.0,35.1413,35.1571,35.1096,35.1096,25852.0
2018-07-17 11:05:00,44.37,44.38,44.33,44.36,36518.0,35.1175,35.1254,35.0859,35.1096,36518.0
2018-07-17 11:10:00,44.37,44.37,44.29,44.31,25479.0,35.1175,35.1175,35.0542,35.07,25479.0
2018-07-17 11:15:00,44.31,44.35,44.31,44.34,27776.0,35.07,35.1017,35.07,35.0938,27776.0
2018-07-17 11:20:00,44.35,44.36,44.27,44.28,26129.0,35.1017,35.1096,35.0384,35.0463,26129.0
2018-07-17 11:25:00,44.27,44.3,44.24,44.27,56113.0,35.0384,35.0621,35.0146,35.0384,56113.0
2018-07-17 11:30:00,44.27,44.31,44.26,44.29,38186.0,35.0384,35.07,35.0305,35.0542,38186.0
2018-07-17 11:35:00,44.3,44.3,44.26,44.27,18676.0,35.0621,35.0621,35.0305,35.0384,18676.0
2018-07-17 11:40:00,44.28,44.29,44.27,44.27,30528.0,35.0463,35.0542,35.0384,35.0384,30528.0
2018-07-17 11:45:00,44.28,44.29,44.22,44.26,58103.0,35.0463,35.0542,34.9988,35.0305,58103.0
2018-07-17 11:50:00,44.26,44.3,44.26,44.3,14082.0,35.0305,35.0621,35.0305,35.0621,14082.0
2018-07-17 11:55:00,44.3,44.35,44.29,44.3,29501.0,35.0621,35.1017,35.0542,35.0621,29501.0
2018-07-17 12:00:00,44.3,44.33,44.3,44.3,14173.0,35.0621,35.0859,35.0621,35.0621,14173.0
2018-07-17 12:05:00,44.31,44.31,44.26,44.26,25040.0,35.07,35.07,35.0305,35.0305,25040.0
2018-07-17 12:10:00,44.25,44.27,44.24,44.27,16384.0,35.0226,35.0384,35.0146,35.0384,16384.0
2018-07-17 12:15:00,44.26,44.27,44.23,44.23,20455.0,35.0305,35.0384,35.0067,35.0067,20455.0
2018-07-17 12:20:00,44.23,44.25,44.17,44.22,89591.0,35.0067,35.0226,34.9592,34.9988,89591.0
2018-07-17 12:25:00,44.21,44.22,44.18,44.21,34186.0,34.9909,34.9988,34.9672,34.9909,34186.0
2018-07-17 12:30:00,44.21,44.24,44.19,44.2,21227.0,34.9909,35.0146,34.9751,34.983,21227.0
2018-07-17 12:35:00,44.2,44.2,44.1,44.11,45606.0,34.983,34.983,34.9038,34.9117,45606.0
2018-07-17 12:40:00,44.11,44.11,44.04,44.06,68314.0,34.9117,34.9117,34.8563,34.8722,68314.0
2018-07-17 12:45:00,44.05,44.07,44.03,44.05,43502.0,34.8643,34.8801,34.8484,34.8643,43502.0
2018-07-17 12:50:00,44.05,44.06,44.04,44.06,42210.0,34.8643,34.8722,34.8563,34.8722,42210.0
2018-07-17 12:55:00,44.06,44.09,44.02,44.09,51329.0,34.8722,34.8959,34.8405,34.8959,51329.0
2018-07-17 13:00:00,44.09,44.09,44.04,44.04,29997.0,34.8959,34.8959,34.8563,34.8563,29997.0
2018-07-17 13:05:00,44.05,44.09,44.02,44.08,61498.0,34.8643,34.8959,34.8405,34.888,61498.0
2018-07-17 13:10:00,44.08,44.08,44.01,44.02,47035.0,34.888,34.888,34.8326,34.8405,47035.0
2018-07-17 13:15:00,44.02,44.03,43.97,43.99,48485.0,34.8405,34.8484,34.8009,34.8168,48485.0
2018-07-17 13:20:00,43.98,43.99,43.93,43.95,37401.0,34.8089,34.8168,34.7693,34.7851,37401.0
2018-07-17 13:25:00,43.95,43.99,43.93,43.96,28485.0,34.7851,34.8168,34.7693,34.793,28485.0
2018-07-17 13:30:00,43.97,43.99,43.96,43.97,27422.0,34.8009,34.8168,34.793,34.8009,27422.0
2018-07-17 13:35:00,43.98,43.98,43.93,43.93,20275.0,34.8089,34.8089,34.7693,34.7693,20275.0
2018-07-17 13:40:00,43.93,43.95,43.92,43.95,28570.0,34.7693,34.7851,34.7614,34.7851,28570.0
2018-07-17 13:45:00,43.95,43.99,43.94,43.96,26132.0,34.7851,34.8168,34.7772,34.793,26132.0
2018-07-17 13:50:00,43.97,43.98,43.95,43.97,22294.0,34.8009,34.8089,34.7851,34.8009,22294.0
2018-07-17 13:55:00,43.97,43.99,43.96,43.98,14938.0,34.8009,34.8168,34.793,34.8089,14938.0
2018-07-17 14:00:00,43.98,43.98,43.96,43.98,22526.0,34.8089,34.8089,34.793,34.8089,22526.0
2018-07-17 14:05:00,43.98,43.98,43.95,43.98,19622.0,34.8089,34.8089,34.7851,34.8089,19622.0
2018-07-17 14:10:00,43.98,43.98,43.94,43.96,19814.0,34.8089,34.8089,34.7772,34.793,19814.0
2018-07-17 14:15:00,43.97,43.98,43.96,43.97,27747.0,34.8009,34.8089,34.793,34.8009,27747.0
2018-07-17 14:20:00,43.96,43.98,43.96,43.97,26747.0,34.793,34.8089,34.793,34.8009,26747.0
2018-07-17 14:25:00,43.98,43.99,43.95,43.95,40586.0,34.8089,34.8168,34.7851,34.7851,40586.0
2018-07-17 14:30:00,43.94,43.98,43.93,43.96,27574.0,34.7772,34.8089,34.7693,34.793,27574.0
2018-07-17 14:35:00,43.97,44.0,43.95,44.0,31377.0,34.8009,34.8247,34.7851,34.8247,31377.0
2018-07-17 14:40:00,44.0,44.01,43.99,44.0,53035.0,34.8247,34.8326,34.8168,34.8247,53035.0
2018-07-17 14:45:00,44.0,44.12,43.99,44.1,49268.0,34.8247,34.9197,34.8168,34.9038,49268.0
2018-07-17 14:50:00,44.1,44.1,44.04,44.05,23336.0,34.9038,34.9038,34.8563,34.8643,23336.0
2018-07-17 14:55:00,44.05,44.1,44.03,44.1,28027.0,34.8643,34.9038,34.8484,34.9038,28027.0
2018-07-17 15:00:00,44.1,44.1,44.08,44.1,24295.0,34.9038,34.9038,34.888,34.9038,24295.0
2018-07-17 15:05:00,44.09,44.1,44.07,44.08,18411.0,34.8959,34.9038,34.8801,34.888,18411.0
2018-07-17 15:10:00,44.07,44.15,44.07,44.15,29385.0,34.8801,34.9434,34.8801,34.9434,29385.0
2018-07-17 15:15:00,44.15,44.19,44.14,44.19,21183.0,34.9434,34.9751,34.9355,34.9751,21183.0
2018-07-17 15:20:00,44.19,44.22,44.18,44.22,32322.0,34.9751,34.9988,34.9672,34.9988,32322.0
2018-07-17 15:25:00,44.21,44.22,44.18,44.21,28986.0,34.9909,34.9988,34.9672,34.9909,28986.0
2018-07-17 15:30:00,44.21,44.26,44.2,44.25,48967.0,34.9909,35.0305,34.983,35.0226,48967.0
2018-07-17 15:35:00,44.25,44.28,44.24,44.25,36491.0,35.0226,35.0463,35.0146,35.0226,36491.0
2018-07-17 15:40:00,44.24,44.29,44.23,44.29,58559.0,35.0146,35.0542,35.0067,35.0542,58559.0
2018-07-17 15:45:00,44.29,44.29,44.23,44.27,55233.0,35.0542,35.0542,35.0067,35.0384,55233.0
2018-07-17 15:50:00,44.26,44.27,44.22,44.25,79766.0,35.0305,35.0384,34.9988,35.0226,79766.0
2018-07-17 15:55:00,44.25,44.26,44.21,44.23,136340.0,35.0226,35.0305,34.9909,35.0067,136340.0
2018-07-18 09:30:00,44.15,44.19,43.84,43.98,102860.0,34.9434,34.9751,34.6981,34.8089,102860.0
2018-07-18 09:35:00,43.97,43.98,43.89,43.94,42327.0,34.8009,34.8089,34.7376,34.7772,42327.0
2018-07-18 09:40:00,43.94,44.05,43.9,43.93,34204.0,34.7772,34.8643,34.7455,34.7693,34204.0
2018-07-18 09:45:00,43.94,43.95,43.86,43.88,48031.0,34.7772,34.7851,34.7139,34.7297,48031.0
2018-07-18 09:50:00,43.88,43.96,43.85,43.94,51448.0,34.7297,34.793,34.706,34.7772,51448.0
2018-07-18 09:55:00,43.94,43.95,43.78,43.78,39141.0,34.7772,34.7851,34.6506,34.6506,39141.0
2018-07-18 10:00:00,43.79,43.84,43.72,43.76,68882.0,34.6585,34.6981,34.6031,34.6347,68882.0
2018-07-18 10:05:00,43.77,43.77,43.67,43.69,67094.0,34.6426,34.6426,34.5635,34.5793,67094.0
2018-07-18 10:10:00,43.69,43.75,43.68,43.71,27479.0,34.5793,34.6268,34.5714,34.5952,27479.0
2018-07-18 10:15:00,43.71,43.78,43.71,43.74,26625.0,34.5952,34.6506,34.5952,34.6189,26625.0
2018-07-18 10:20:00,43.73,43.82,43.71,43.81,56472.0,34.611,34.6822,34.5952,34.6743,56472.0
2018-07-18 10:25:00,43.82,43.86,43.82,43.83,57877.0,34.6822,34.7139,34.6822,34.6901,57877.0
2018-07-18 10:30:00,43.83,43.86,43.8,43.81,20580.0,34.6901,34.7139,34.6664,34.6743,20580.0
2018-07-18 10:35:00,43.8,43.82,43.71,43.73,30849.0,34.6664,34.6822,34.5952,34.611,30849.0
2018-07-18 10:40:00,43.73,43.75,43.66,43.67,29656.0,34.611,34.6268,34.5556,34.5635,29656.0
2018-07-18 10:45:00,43.67,43.7,43.6,43.61,38672.0,34.5635,34.5872,34.5081,34.516,38672.0
2018-07-18 10:50:00,43.6,43.6,43.55,43.56,43583.0,34.5081,34.5081,34.4685,34.4764,43583.0
2018-07-18 10:55:00,43.55,43.58,43.52,43.53,70633.0,34.4685,34.4923,34.4448,34.4527,70633.0
2018-07-18 11:00:00,43.53,43.53,43.47,43.52,55355.0,34.4527,34.4527,34.4052,34.4448,55355.0
2018-07-18 11:05:00,43.52,43.53,43.45,43.46,34342.0,34.4448,34.4527,34.3894,34.3973,34342.0
2018-07-18 11:10:00,43.45,43.5,43.43,43.48,31117.0,34.3894,34.429,34.3735,34.4131,31117.0
2018-07-18 11:15:00,43.47,43.53,43.4,43.4,30127.0,34.4052,34.4527,34.3498,34.3498,30127.0
2018-07-18 11:20:00,43.41,43.41,43.35,43.4,37537.0,34.3577,34.3577,34.3102,34.3498,37537.0
2018-07-18 11:25:00,43.41,43.45,43.4,43.43,14386.0,34.3577,34.3894,34.3498,34.3735,14386.0
2018-07-18 11:30:00,43.43,43.46,43.41,43.44,17813.0,34.3735,34.3973,34.3577,34.3815,17813.0
2018-07-18 11:35:00,43.43,43.44,43.38,43.4,20709.0,34.3735,34.3815,34.334,34.3498,20709.0
2018-07-18 11:40:00,43.41,43.44,43.39,43.41,36798.0,34.3577,34.3815,34.3419,34.3577,36798.0
2018-07-18 11:45:00,43.42,43.49,43.41,43.49,31496.0,34.3656,34.421,34.3577,34.421,31496.0
2018-07-18 11:50:00,43.48,43.48,43.45,43.45,17241.0,34.4131,34.4131,34.3894,34.3894,17241.0
2018-07-18 11:55:00,43.45,43.46,43.43,43.44,43064.0,34.3894,34.3973,34.3735,34.3815,43064.0
2018-07-18 12:00:00,43.44,43.49,43.41,43.48,20624.0,34.3815,34.421,34.3577,34.4131,20624.0
2018-07-18 12:05:00,43.49,43.5,43.45,43.45,43401.0,34.421,34.429,34.3894,34.3894,43401.0
2018-07-18 12:10:00,43.45,43.45,43.34,43.34,54495.0,34.3894,34.3894,34.3023,34.3023,54495.0
2018-07-18 12:15:00,43.35,43.38,43.33,43.35,31758.0,34.3102,34.334,34.2944,34.3102,31758.0
2018-07-18 12:20:00,43.34,43.39,43.31,43.33,45419.0,34.3023,34.3419,34.2786,34.2944,45419.0
2018-07-18 12:25:00,43.33,43.45,43.32,43.44,42292.0,34.2944,34.3894,34.2865,34.3815,42292.0
2018-07-18 12:30:00,43.44,43.44,43.38,43.42,23915.0,34.3815,34.3815,34.334,34.3656,23915.0
2018-07-18 12:35:00,43.41,43.52,43.41,43.51,58968.0,34.3577,34.4448,34.3577,34.4369,58968.0
2018-07-18 12:40:00,43.51,43.53,43.49,43.51,46043.0,34.4369,34.4527,34.421,34.4369,46043.0
2018-07-18 12:45:00,43.5,43.51,43.46,43.47,22408.0,34.429,34.4369,34.3973,34.4052,22408.0
2018-07-18 12:50:00,43.46,43.46,43.36,43.38,22571.0,34.3973,34.3973,34.3181,34.334,22571.0
2018-07-18 12:55:00,43.38,43.38,43.33,43.37,58927.0,34.334,34.334,34.2944,34.3261,58927.0
2018-07-18 13:00:00,43.37,43.41,43.36,43.38,54415.0,34.3261,34.3577,34.3181,34.334,54415.0
2018-07-18 13:05:00,43.39,43.43,43.37,43.41,31568.0,34.3419,34.3735,34.3261,34.3577,31568.0
2018-07-18 13:10:00,43.41,43.44,43.38,43.43,79355.0,34.3577,34.3815,34.334,34.3735,79355.0
2018-07-18 13:15:00,43.44,43.46,43.39,43.39,22801.0,34.3815,34.3973,34.3419,34.3419,22801.0
2018-07-18 13:20:00,43.39,43.41,43.33,43.34,26822.0,34.3419,34.3577,34.2944,34.3023,26822.0
2018-07-18 13:25:00,43.33,43.35,43.31,43.34,20472.0,34.2944,34.3102,34.2786,34.3023,20472.0
2018-07-18 13:30:00,43.34,43.35,43.31,43.31,20445.0,34.3023,34.3102,34.2786,34.2786,20445.0
2018-07-18 13:35:00,43.32,43.35,43.3,43.3,21118.0,34.2865,34.3102,34.2707,34.2707,21118.0
2018-07-18 13:40:00,43.31,43.35,43.28,43.34,63387.0,34.2786,34.3102,34.2548,34.3023,63387.0
2018-07-18 13:45:00,43.34,43.35,43.27,43.28,23213.0,34.3023,34.3102,34.2469,34.2548,23213.0
2018-07-18 13:50:00,43.28,43.31,43.27,43.28,14160.0,34.2548,34.2786,34.2469,34.2548,14160.0
2018-07-18 13:55:00,43.28,43.31,43.27,43.3,25736.0,34.2548,34.2786,34.2469,34.2707,25736.0
2018-07-18 14:00:00,43.3,43.3,43.21,43.23,50739.0,34.2707,34.2707,34.1994,34.2153,50739.0
2018-07-18 14:05:00,43.23,43.26,43.21,43.26,43820.0,34.2153,34.239,34.1994,34.239,43820.0
2018-07-18 14:10:00,43.27,43.32,43.25,43.3,65947.0,34.2469,34.2865,34.2311,34.2707,65947.0
2018-07-18 14:15:00,43.3,43.33,43.29,43.3,51950.0,34.2707,34.2944,34.2627,34.2707,51950.0
2018-07-18 14:20:00,43.3,43.3,43.28,43.3,21525.0,34.2707,34.2707,34.2548,34.2707,21525.0
2018-07-18 14:25:00,43.3,43.31,43.23,43.24,88860.0,34.2707,34.2786,34.2153,34.2232,88860.0
2018-07-18 14:30:00,43.24,43.24,43.18,43.2,40508.0,34.2232,34.2232,34.1757,34.1915,40508.0
2018-07-18 14:35:00,43.2,43.2,43.14,43.16,69528.0,34.1915,34.1915,34.144,34.1599,69528.0
2018-07-18 14:40:00,43.16,43.21,43.12,43.12,63782.0,34.1599,34.1994,34.1282,34.1282,63782.0
2018-07-18 14:45:00,43.12,43.14,43.1,43.12,43991.0,34.1282,34.144,34.1124,34.1282,43991.0
2018-07-18 14:50:00,43.12,43.12,43.08,43.09,27784.0,34.1282,34.1282,34.0965,34.1044,27784.0
2018-07-18 14:55:00,43.08,43.12,43.08,43.08,35272.0,34.0965,34.1282,34.0965,34.0965,35272.0
2018-07-18 15:00:00,43.09,43.09,43.06,43.09,28946.0,34.1044,34.1044,34.0807,34.1044,28946.0
2018-07-18 15:05:00,43.09,43.1,43.06,43.09,31317.0,34.1044,34.1124,34.0807,34.1044,31317.0
2018-07-18 15:10:00,43.08,43.09,43.03,43.06,53604.0,34.0965,34.1044,34.057,34.0807,53604.0
2018-07-18 15:15:00,43.06,43.15,43.06,43.15,61733.0,34.0807,34.1519,34.0807,34.1519,61733.0
2018-07-18 15:20:00,43.14,43.17,43.14,43.15,33024.0,34.144,34.1678,34.144,34.1519,33024.0
2018-07-18 15:25:00,43.15,43.17,43.12,43.13,38031.0,34.1519,34.1678,34.1282,34.1361,38031.0
2018-07-18 15:30:00,43.13,43.16,43.13,43.15,46504.0,34.1361,34.1599,34.1361,34.1519,46504.0
2018-07-18 15:35:00,43.15,43.15,43.11,43.12,62854.0,34.1519,34.1519,34.1203,34.1282,62854.0
2018-07-18 15:40:00,43.11,43.13,43.1,43.1,75186.0,34.1203,34.1361,34.1124,34.1124,75186.0
2018-07-18 15:45:00,43.11,43.13,43.09,43.11,85048.0,34.1203,34.1361,34.1044,34.1203,85048.0
2018-07-18 15:50:00,43.11,43.15,43.11,43.11,105153.0,34.1203,34.1519,34.1203,34.1203,105153.0
2018-07-18 15:55:00,43.11,43.12,43.06,43.1,270652.0,34.1203,34.1282,34.0807,34.1124,270652.0
2018-07-19 09:30:00,43.03,43.11,42.97,42.97,145844.0,34.057,34.1203,34.0095,34.0095,145844.0
2018-07-19 09:35:00,42.97,42.99,42.82,42.93,96472.0,34.0095,34.0253,33.8908,33.9778,96472.0
2018-07-19 09:40:00,42.93,43.05,42.9,43.02,45455.0,33.9778,34.0728,33.9541,34.049,45455.0
2018-07-19 09:45:00,43.02,43.06,42.93,43.01,42942.0,34.049,34.0807,33.9778,34.0411,42942.0
2018-07-19 09:50:00,43.02,43.19,43.01,43.17,78965.0,34.049,34.1836,34.0411,34.1678,78965.0
2018-07-19 09:55:00,43.16,43.17,43.01,43.08,50934.0,34.1599,34.1678,34.0411,34.0965,50934.0
2018-07-19 10:00:00,43.09,43.18,43.08,43.16,26132.0,34.1044,34.1757,34.0965,34.1599,26132.0
2018-07-19 10:05:00,43.16,43.25,43.13,43.24,41804.0,34.1599,34.2311,34.1361,34.2232,41804.0
2018-07-19 10:10:00,43.24,43.24,43.05,43.07,41772.0,34.2232,34.2232,34.0728,34.0886,41772.0
2018-07-19 10:15:00,43.08,43.19,43.07,43.18,31630.0,34.0965,34.1836,34.0886,34.1757,31630.0
2018-07-19 10:20:00,43.19,43.19,43.05,43.07,25128.0,34.1836,34.1836,34.0728,34.0886,25128.0
2018-07-19 10:25:00,43.08,43.11,43.04,43.04,21522.0,34.0965,34.1203,34.0649,34.0649,21522.0
2018-07-19 10:30:00,43.05,43.07,43.01,43.02,40829.0,34.0728,34.0886,34.0411,34.049,40829.0
2018-07-19 10:35:00,43.02,43.04,42.98,43.01,34902.0,34.049,34.0649,34.0174,34.0411,34902.0
2018-07-19 10:40:00,43.01,43.04,42.97,42.97,40791.0,34.0411,34.0649,34.0095,34.0095,40791.0
2018-07-19 10:45:00,42.96,43.06,42.96,43.06,36214.0,34.0016,34.0807,34.0016,34.0807,36214.0
2018-07-19 10:50:00,43.06,43.07,43.02,43.06,25610.0,34.0807,34.0886,34.049,34.0807,25610.0
2018-07-19 10:55:00,43.06,43.11,43.04,43.11,21559.0,34.0807,34.1203,34.0649,34.1203,21559.0
2018-07-19 11:00:00,43.11,43.12,42.98,42.98,65353.0,34.1203,34.1282,34.0174,34.0174,65353.0
2018-07-19 11:05:00,42.99,43.04,42.96,43.03,47737.0,34.0253,34.0649,34.0016,34.057,47737.0
2018-07-19 11:10:00,43.03,43.09,43.02,43.06,25896.0,34.057,34.1044,34.049,34.0807,25896.0
2018-07-19 11:15:00,43.05,43.1,43.05,43.06,42691.0,34.0728,34.1124,34.0728,34.0807,42691.0
2018-07-19 11:20:00,43.06,43.07,43.01,43.03,30378.0,34.0807,34.0886,34.0411,34.057,30378.0
2018-07-19 11:25:00,43.03,43.1,43.03,43.06,27183.0,34.057,34.1124,34.057,34.0807,27183.0
2018-07-19 11:30:00,43.07,43.17,43.06,43.13,31654.0,34.0886,34.1678,34.0807,34.1361,31654.0
2018-07-19 11:35:00,43.12,43.14,43.1,43.12,43740.0,34.1282,34.144,34.1124,34.1282,43740.0
2018-07-19 11:40:00,43.12,43.14,43.07,43.08,43482.0,34.1282,34.144,34.0886,34.0965,43482.0
2018-07-19 11:45:00,43.09,43.19,43.08,43.18,23238.0,34.1044,34.1836,34.0965,34.1757,23238.0
2018-07-19 11:50:00,43.18,43.21,43.18,43.2,46322.0,34.1757,34.1994,34.1757,34.1915,46322.0
2018-07-19 11:55:00,43.2,43.24,43.19,43.23,32550.0,34.1915,34.2232,34.1836,34.2153,32550.0
2018-07-19 12:00:00,43.23,43.29,43.2,43.28,38062.0,34.2153,34.2627,34.1915,34.2548,38062.0
2018-07-19 12:05:00,43.29,43.33,43.28,43.29,37468.0,34.2627,34.2944,34.2548,34.2627,37468.0
2018-07-19 12:10:00,43.29,43.33,43.29,43.3,39076.0,34.2627,34.2944,34.2627,34.2707,39076.0
2018-07-19 12:15:00,43.29,43.35,43.29,43.35,31682.0,34.2627,34.3102,34.2627,34.3102,31682.0
2018-07-19 12:20:00,43.34,43.43,43.32,43.34,48463.0,34.3023,34.3735,34.2865,34.3023,48463.0
2018-07-19 12:25:00,43.34,43.36,43.34,43.34,22074.0,34.3023,34.3181,34.3023,34.3023,22074.0
2018-07-19 12:30:00,43.34,43.39,43.34,43.34,24170.0,34.3023,34.3419,34.3023,34.3023,24170.0
2018-07-19 12:35:00,43.34,43.38,43.34,43.36,15442.0,34.3023,34.334,34.3023,34.3181,15442.0
2018-07-19 12:40:00,43.35,43.41,43.35,43.39,60152.0,34.3102,34.3577,34.3102,34.3419,60152.0
2018-07-19 12:45:00,43.39,43.4,43.35,43.37,27754.0,34.3419,34.3498,34.3102,34.3261,27754.0
2018-07-19 12:50:00,43.36,43.37,43.35,43.35,13791.0,34.3181,34.3261,34.3102,34.3102,13791.0
2018-07-19 12:55:00,43.35,43.38,43.31,43.31,21145.0,34.3102,34.334,34.2786,34.2786,21145.0
2018-07-19 13:00:00,43.32,43.43,43.28,43.3,43812.0,34.2865,34.3735,34.2548,34.2707,43812.0
2018-07-19 13:05:00,43.29,43.34,43.27,43.32,25269.0,34.2627,34.3023,34.2469,34.2865,25269.0
2018-07-19 13:10:00,43.31,43.36,43.31,43.35,15348.0,34.2786,34.3181,34.2786,34.3102,15348.0
2018-07-19 13:15:00,43.35,43.39,43.35,43.39,17164.0,34.3102,34.3419,34.3102,34.3419,17164.0
2018-07-19 13:20:00,43.39,43.42,43.37,43.4,22326.0,34.3419,34.3656,34.3261,34.3498,22326.0
2018-07-19 13:25:00,43.41,43.41,43.36,43.4,18813.0,34.3577,34.3577,34.3181,34.3498,18813.0
2018-07-19 13:30:00,43.4,43.4,43.36,43.36,12914.0,34.3498,34.3498,34.3181,34.3181,12914.0
2018-07-19 13:35:00,43.36,43.41,43.35,43.39,18206.0,34.3181,34.3577,34.3102,34.3419,18206.0
2018-07-19 13:40:00,43.4,43.41,43.39,43.4,10140.0,34.3498,34.3577,34.3419,34.3498,10140.0
2018-07-19 13:45:00,43.4,43.41,43.31,43.32,29613.0,34.3498,34.3577,34.2786,34.2865,29613.0
2018-07-19 13:50:00,43.32,43.35,43.3,43.35,31129.0,34.2865,34.3102,34.2707,34.3102,31129.0
2018-07-19 13:55:00,43.35,43.35,43.31,43.34,38425.0,34.3102,34.3102,34.2786,34.3023,38425.0
2018-07-19 14:00:00,43.35,43.35,43.28,43.28,20136.0,34.3102,34.3102,34.2548,34.2548,20136.0
2018-07-19 14:05:00,43.29,43.31,43.22,43.23,39422.0,34.2627,34.2786,34.2073,34.2153,39422.0
2018-07-19 14:10:00,43.23,43.3,43.22,43.3,54271.0,34.2153,34.2707,34.2073,34.2707,54271.0
2018-07-19 14:15:00,43.29,43.34,43.27,43.33,109704.0,34.2627,34.3023,34.2469,34.2944,109704.0
2018-07-19 14:20:00,43.33,43.33,43.29,43.3,21057.0,34.2944,34.2944,34.2627,34.2707,21057.0
2018-07-19 14:25:00,43.3,43.34,43.26,43.33,151493.0,34.2707,34.3023,34.239,34.2944,151493.0
2018-07-19 14:30:00,43.33,43.35,43.3,43.32,25419.0,34.2944,34.3102,34.2707,34.2865,25419.0
2018-07-19 14:35:00,43.31,43.33,43.29,43.33,33244.0,34.2786,34.2944,34.2627,34.2944,33244.0
2018-07-19 14:40:00,43.33,43.33,43.25,43.27,35048.0,34.2944,34.2944,34.2311,34.2469,35048.0
2018-07-19 14:45:00,43.27,43.3,43.25,43.28,20592.0,34.2469,34.2707,34.2311,34.2548,20592.0
2018-07-19 14:50:00,43.27,43.3,43.24,43.3,19692.0,34.2469,34.2707,34.2232,34.2707,19692.0
2018-07-19 14:55:00,43.3,43.3,43.28,43.29,25166.0,34.2707,34.2707,34.2548,34.2627,25166.0
2018-07-19 15:00:00,43.3,43.35,43.28,43.35,41380.0,34.2707,34.3102,34.2548,34.3102,41380.0
2018-07-19 15:05:00,43.34,43.35,43.31,43.32,49957.0,34.3023,34.3102,34.2786,34.2865,49957.0
2018-07-19 15:10:00,43.33,43.33,43.31,43.31,31988.0,34.2944,34.2944,34.2786,34.2786,31988.0
2018-07-19 15:15:00,43.31,43.32,43.28,43.3,24702.0,34.2786,34.2865,34.2548,34.2707,24702.0
2018-07-19 15:20:00,43.3,43.32,43.29,43.3,26943.0,34.2707,34.2865,34.2627,34.2707,26943.0
2018-07-19 15:25:00,43.3,43.33,43.27,43.27,33436.0,34.2707,34.2944,34.2469,34.2469,33436.0
2018-07-19 15:30:00,43.27,43.34,43.26,43.28,53402.0,34.2469,34.3023,34.239,34.2548,53402.0
2018-07-19 15:35:00,43.29,43.3,43.25,43.29,43185.0,34.2627,34.2707,34.2311,34.2627,43185.0
2018-07-19 15:40:00,43.28,43.33,43.27,43.33,101898.0,34.2548,34.2944,34.2469,34.2944,101898.0
2018-07-19 15:45:00,43.33,43.35,43.29,43.3,99623.0,34.2944,34.3102,34.2627,34.2707,99623.0
2018-07-19 15:50:00,43.31,43.33,43.29,43.33,100503.0,34.2786,34.2944,34.2627,34.2944,100503.0
2018-07-19 15:55:00,43.33,43.36,43.3,43.34,415771.0,34.2944,34.3181,34.2707,34.3023,415771.0
2018-07-20 09:30:00,43.35,43.57,43.32,43.46,230526.0,34.3102,34.4844,34.2865,34.3973,230526.0
2018-07-20 09:35:00,43.47,43.47,43.31,43.39,49385.0,34.4052,34.4052,34.2786,34.3419,49385.0
2018-07-20 09:40:00,43.38,43.46,43.31,43.34,57550.0,34.334,34.3973,34.2786,34.3023,57550.0
2018-07-20 09:45:00,43.34,43.43,43.31,43.34,60351.0,34.3023,34.3735,34.2786,34.3023,60351.0
2018-07-20 09:50:00,43.35,43.5,43.3,43.47,62356.0,34.3102,34.429,34.2707,34.4052,62356.0
2018-07-20 09:55:00,43.48,43.51,43.44,43.46,33150.0,34.4131,34.4369,34.3815,34.3973,33150.0
2018-07-20 10:00:00,43.45,43.45,43.39,43.43,35296.0,34.3894,34.3894,34.3419,34.3735,35296.0
2018-07-20 10:05:00,43.43,43.44,43.4,43.43,30405.0,34.3735,34.3815,34.3498,34.3735,30405.0
2018-07-20 10:10:00,43.42,43.51,43.42,43.51,58203.0,34.3656,34.4369,34.3656,34.4369,58203.0
2018-07-20 10:15:00,43.5,43.55,43.44,43.52,54522.0,34.429,34.4685,34.3815,34.4448,54522.0
2018-07-20 10:20:00,43.52,43.52,43.47,43.5,32065.0,34.4448,34.4448,34.4052,34.429,32065.0
2018-07-20 10:25:00,43.49,43.5,43.42,43.42,14050.0,34.421,34.429,34.3656,34.3656,14050.0
2018-07-20 10:30:00,43.42,43.45,43.39,43.45,35246.0,34.3656,34.3894,34.3419,34.3894,35246.0
2018-07-20 10:35:00,43.45,43.51,43.44,43.49,25524.0,34.3894,34.4369,34.3815,34.421,25524.0
2018-07-20 10:40:00,43.48,43.5,43.44,43.46,21374.0,34.4131,34.429,34.3815,34.3973,21374.0
2018-07-20 10:45:00,43.46,43.52,43.46,43.49,17862.0,34.3973,34.4448,34.3973,34.421,17862.0
2018-07-20 10:50:00,43.48,43.49,43.42,43.43,17424.0,34.4131,34.421,34.3656,34.3735,17424.0
2018-07-20 10:55:00,43.43,43.47,43.42,43.46,15308.0,34.3735,34.4052,34.3656,34.3973,15308.0
2018-07-20 11:00:00,43.46,43.51,43.46,43.48,20737.0,34.3973,34.4369,34.3973,34.4131,20737.0
2018-07-20 11:05:00,43.48,43.48,43.41,43.44,23145.0,34.4131,34.4131,34.3577,34.3815,23145.0
2018-07-20 11:10:00,43.43,43.43,43.4,43.4,29166.0,34.3735,34.3735,34.3498,34.3498,29166.0
2018-07-20 11:15:00,43.41,43.5,43.39,43.48,29588.0,34.3577,34.429,34.3419,34.4131,29588.0
2018-07-20 11:20:00,43.49,43.51,43.44,43.44,21705.0,34.421,34.4369,34.3815,34.3815,21705.0
2018-07-20 11:25:00,43.45,43.48,43.44,43.44,16828.0,34.3894,34.4131,34.3815,34.3815,16828.0
2018-07-20 11:30:00,43.44,43.49,43.43,43.43,30011.0,34.3815,34.421,34.3735,34.3735,30011.0
2018-07-20 11:35:00,43.43,43.45,43.42,43.43,22025.0,34.3735,34.3894,34.3656,34.3735,22025.0
2018-07-20 11:40:00,43.43,43.44,43.42,43.43,16305.0,34.3735,34.3815,34.3656,34.3735,16305.0
2018-07-20 11:45:00,43.43,43.47,43.43,43.45,24905.0,34.3735,34.4052,34.3735,34.3894,24905.0
2018-07-20 11:50:00,43.46,43.46,43.37,43.38,33587.0,34.3973,34.3973,34.3261,34.334,33587.0
2018-07-20 11:55:00,43.37,43.39,43.35,43.38,30044.0,34.3261,34.3419,34.3102,34.334,30044.0
2018-07-20 12:00:00,43.38,43.41,43.38,43.39,18187.0,34.334,34.3577,34.334,34.3419,18187.0
2018-07-20 12:05:00,43.39,43.4,43.35,43.35,34855.0,34.3419,34.3498,34.3102,34.3102,34855.0
2018-07-20 12:10:00,43.35,43.38,43.33,43.34,33395.0,34.3102,34.334,34.2944,34.3023,33395.0
2018-07-20 12:15:00,43.34,43.35,43.32,43.33,24367.0,34.3023,34.3102,34.2865,34.2944,24367.0
2018-07-20 12:20:00,43.33,43.38,43.33,43.36,38868.0,34.2944,34.334,34.2944,34.3181,38868.0
2018-07-20 12:25:00,43.37,43.41,43.37,43.38,15156.0,34.3261,34.3577,34.3261,34.334,15156.0
2018-07-20 12:30:00,43.38,43.38,43.27,43.28,50817.0,34.334,34.334,34.2469,34.2548,50817.0
2018-07-20 12:35:00,43.28,43.32,43.27,43.32,25374.0,34.2548,34.2865,34.2469,34.2865,25374.0
2018-07-20 12:40:00,43.32,43.33,43.28,43.29,43427.0,34.2865,34.2944,34.2548,34.2627,43427.0
2018-07-20 12:45:00,43.29,43.29,43.26,43.27,27676.0,34.2627,34.2627,34.239,34.2469,27676.0
2018-07-20 12:50:00,43.28,43.28,43.25,43.26,66927.0,34.2548,34.2548,34.2311,34.239,66927.0
2018-07-20 12:55:00,43.25,43.26,43.21,43.23,54308.0,34.2311,34.239,34.1994,34.2153,54308.0
2018-07-20 13:00:00,43.24,43.29,43.22,43.28,57283.0,34.2232,34.2627,34.2073,34.2548,57283.0
2018-07-20 13:05:00,43.29,43.32,43.24,43.24,19455.0,34.2627,34.2865,34.2232,34.2232,19455.0
2018-07-20 13:10:00,43.25,43.25,43.23,43.23,12977.0,34.2311,34.2311,34.2153,34.2153,12977.0
2018-07-20 13:15:00,43.23,43.24,43.17,43.18,28818.0,34.2153,34.2232,34.1678,34.1757,28818.0
2018-07-20 13:20:00,43.17,43.22,43.17,43.22,39795.0,34.1678,34.2073,34.1678,34.2073,39795.0
2018-07-20 13:25:00,43.22,43.22,43.19,43.19,24101.0,34.2073,34.2073,34.1836,34.1836,24101.0
2018-07-20 13:30:00,43.19,43.22,43.17,43.2,36586.0,34.1836,34.2073,34.1678,34.1915,36586.0
2018-07-20 13:35:00,43.2,43.21,43.18,43.18,14363.0,34.1915,34.1994,34.1757,34.1757,14363.0
2018-07-20 13:40:00,43.19,43.19,43.14,43.15,32121.0,34.1836,34.1836,34.144,34.1519,32121.0
2018-07-20 13:45:00,43.16,43.16,43.14,43.15,36848.0,34.1599,34.1599,34.144,34.1519,36848.0
2018-07-20 13:50:00,43.16,43.18,43.15,43.16,15208.0,34.1599,34.1757,34.1519,34.1599,15208.0
2018-07-20 13:55:00,43.16,43.21,43.15,43.21,7177.0,34.1599,34.1994,34.1519,34.1994,7177.0
2018-07-20 14:00:00,43.21,43.24,43.2,43.22,18344.0,34.1994,34.2232,34.1915,34.2073,18344.0
2018-07-20 14:05:00,43.23,43.28,43.22,43.25,27514.0,34.2153,34.2548,34.2073,34.2311,27514.0
2018-07-20 14:10:00,43.24,43.25,43.22,43.22,27255.0,34.2232,34.2311,34.2073,34.2073,27255.0
2018-07-20 14:15:00,43.23,43.23,43.21,43.22,10521.0,34.2153,34.2153,34.1994,34.2073,10521.0
2018-07-20 14:20:00,43.21,43.22,43.14,43.17,45385.0,34.1994,34.2073,34.144,34.1678,45385.0
2018-07-20 14:25:00,43.17,43.19,43.17,43.18,30683.0,34.1678,34.1836,34.1678,34.1757,30683.0
2018-07-20 14:30:00,43.19,43.23,43.18,43.2,35725.0,34.1836,34.2153,34.1757,34.1915,35725.0
2018-07-20 14:35:00,43.21,43.21,43.17,43.17,12435.0,34.1994,34.1994,34.1678,34.1678,12435.0
2018-07-20 14:40:00,43.17,43.18,43.14,43.15,34858.0,34.1678,34.1757,34.144,34.1519,34858.0
2018-07-20 14:45:00,43.15,43.19,43.13,43.18,115579.0,34.1519,34.1836,34.1361,34.1757,115579.0
2018-07-20 14:50:00,43.19,43.21,43.18,43.21,14806.0,34.1836,34.1994,34.1757,34.1994,14806.0
2018-07-20 14:55:00,43.21,43.21,43.16,43.21,37325.0,34.1994,34.1994,34.1599,34.1994,37325.0
2018-07-20 15:00:00,43.21,43.23,43.2,43.22,17639.0,34.1994,34.2153,34.1915,34.2073,17639.0
2018-07-20 15:05:00,43.22,43.23,43.19,43.23,28242.0,34.2073,34.2153,34.1836,34.2153,28242.0
2018-07-20 15:10:00,43.23,43.23,43.17,43.18,25618.0,34.2153,34.2153,34.1678,34.1757,25618.0
2018-07-20 15:15:00,43.19,43.23,43.15,43.22,21754.0,34.1836,34.2153,34.1519,34.2073,21754.0
2018-07-20 15:20:00,43.22,43.22,43.2,43.2,13529.0,34.2073,34.2073,34.1915,34.1915,13529.0
2018-07-20 15:25:00,43.21,43.23,43.19,43.22,24977.0,34.1994,34.2153,34.1836,34.2073,24977.0
2018-07-20 15:30:00,43.22,43.25,43.21,43.25,27356.0,34.2073,34.2311,34.1994,34.2311,27356.0
2018-07-20 15:35:00,43.25,43.29,43.23,43.29,51658.0,34.2311,34.2627,34.2153,34.2627,51658.0
2018-07-20 15:40:00,43.3,43.36,43.29,43.32,59547.0,34.2707,34.3181,34.2627,34.2865,59547.0
2018-07-20 15:45:00,43.33,43.34,43.31,43.33,52649.0,34.2944,34.3023,34.2786,34.2944,52649.0
2018-07-20 15:50:00,43.32,43.34,43.3,43.33,80040.0,34.2865,34.3023,34.2707,34.2944,80040.0
2018-07-20 15:55:00,43.34,43.37,43.33,43.36,174143.0,34.3023,34.3261,34.2944,34.3181,174143.0
2018-07-23 09:30:00,43.3,43.34,43.1,43.23,107068.0,34.2707,34.3023,34.1124,34.2153,107068.0
2018-07-23 09:35:00,43.23,43.31,43.19,43.26,19417.0,34.2153,34.2786,34.1836,34.239,19417.0
2018-07-23 09:40:00,43.27,43.33,43.25,43.27,19725.0,34.2469,34.2944,34.2311,34.2469,19725.0
2018-07-23 09:45:00,43.27,43.35,43.26,43.33,30599.0,34.2469,34.3102,34.239,34.2944,30599.0
2018-07-23 09:50:00,43.32,43.33,43.21,43.22,19689.0,34.2865,34.2944,34.1994,34.2073,19689.0
2018-07-23 09:55:00,43.22,43.27,43.19,43.23,74129.0,34.2073,34.2469,34.1836,34.2153,74129.0
2018-07-23 10:00:00,43.23,43.26,43.2,43.25,99659.0,34.2153,34.239,34.1915,34.2311,99659.0
2018-07-23 10:05:00,43.24,43.26,43.2,43.2,28652.0,34.2232,34.239,34.1915,34.1915,28652.0
2018-07-23 10:10:00,43.2,43.21,43.14,43.19,62193.0,34.1915,34.1994,34.144,34.1836,62193.0
2018-07-23 10:15:00,43.19,43.22,43.16,43.18,12767.0,34.1836,34.2073,34.1599,34.1757,12767.0
2018-07-23 10:20:00,43.18,43.18,43.08,43.1,19308.0,34.1757,34.1757,34.0965,34.1124,19308.0
2018-07-23 10:25:00,43.09,43.19,43.09,43.11,31271.0,34.1044,34.1836,34.1044,34.1203,31271.0
2018-07-23 10:30:00,43.12,43.13,43.03,43.05,17898.0,34.1282,34.1361,34.057,34.0728,17898.0
2018-07-23 10:35:00,43.05,43.08,42.98,43.02,42321.0,34.0728,34.0965,34.0174,34.049,42321.0
2018-07-23 10:40:00,43.02,43.07,43.02,43.07,17225.0,34.049,34.0886,34.049,34.0886,17225.0
2018-07-23 10:45:00,43.07,43.12,43.06,43.11,18284.0,34.0886,34.1282,34.0807,34.1203,18284.0
2018-07-23 10:50:00,43.1,43.12,43.04,43.05,18910.0,34.1124,34.1282,34.0649,34.0728,18910.0
2018-07-23 10:55:00,43.04,43.07,43.02,43.04,13859.0,34.0649,34.0886,34.049,34.0649,13859.0
2018-07-23 11:00:00,43.04,43.05,43.01,43.05,14444.0,34.0649,34.0728,34.0411,34.0728,14444.0
2018-07-23 11:05:00,43.05,43.07,42.99,43.02,27778.0,34.0728,34.0886,34.0253,34.049,27778.0
2018-07-23 11:10:00,43.02,43.1,43.01,43.09,41946.0,34.049,34.1124,34.0411,34.1044,41946.0
2018-07-23 11:15:00,43.09,43.15,43.07,43.14,29693.0,34.1044,34.1519,34.0886,34.144,29693.0
2018-07-23 11:20:00,43.14,43.22,43.13,43.15,55330.0,34.144,34.2073,34.1361,34.1519,55330.0
2018-07-23 11:25:00,43.15,43.16,43.11,43.11,15073.0,34.1519,34.1599,34.1203,34.1203,15073.0
2018-07-23 11:30:00,43.11,43.13,43.04,43.05,25852.0,34.1203,34.1361,34.0649,34.0728,25852.0
2018-07-23 11:35:00,43.05,43.07,43.02,43.07,13236.0,34.0728,34.0886,34.049,34.0886,13236.0
2018-07-23 11:40:00,43.07,43.08,43.01,43.05,16344.0,34.0886,34.0965,34.0411,34.0728,16344.0
2018-07-23 11:45:00,43.04,43.05,42.97,43.02,55244.0,34.0649,34.0728,34.0095,34.049,55244.0
2018-07-23 11:50:00,43.02,43.03,42.96,43.0,20066.0,34.049,34.057,34.0016,34.0332,20066.0
2018-07-23 11:55:00,43.0,43.01,42.94,42.96,51508.0,34.0332,34.0411,33.9857,34.0016,51508.0
2018-07-23 12:00:00,42.95,43.01,42.95,42.98,12426.0,33.9936,34.0411,33.9936,34.0174,12426.0
2018-07-23 12:05:00,42.99,43.06,42.95,43.05,44953.0,34.0253,34.0807,33.9936,34.0728,44953.0
2018-07-23 12:10:00,43.06,43.06,42.97,42.98,21842.0,34.0807,34.0807,34.0095,34.0174,21842.0
2018-07-23 12:15:00,42.98,43.01,42.95,42.95,15273.0,34.0174,34.0411,33.9936,33.9936,15273.0
2018-07-23 12:20:00,42.96,42.98,42.92,42.95,36340.0,34.0016,34.0174,33.9699,33.9936,36340.0
2018-07-23 12:25:00,42.95,43.0,42.92,43.0,24579.0,33.9936,34.0332,33.9699,34.0332,24579.0
2018-07-23 12:30:00,43.01,43.02,42.94,42.98,25232.0,34.0411,34.049,33.9857,34.0174,25232.0
2018-07-23 12:35:00,42.97,42.99,42.94,42.97,18142.0,34.0095,34.0253,33.9857,34.0095,18142.0
2018-07-23 12:40:00,42.96,42.98,42.95,42.95,25847.0,34.0016,34.0174,33.9936,33.9936,25847.0
2018-07-23 12:45:00,42.96,42.97,42.94,42.97,37177.0,34.0016,34.0095,33.9857,34.0095,37177.0
2018-07-23 12:50:00,42.97,42.97,42.93,42.93,8733.0,34.0095,34.0095,33.9778,33.9778,8733.0
2018-07-23 12:55:00,42.93,42.93,42.88,42.88,23464.0,33.9778,33.9778,33.9382,33.9382,23464.0
2018-07-23 13:00:00,42.88,42.95,42.88,42.91,49488.0,33.9382,33.9936,33.9382,33.962,49488.0
2018-07-23 13:05:00,42.91,42.92,42.85,42.85,28122.0,33.962,33.9699,33.9145,33.9145,28122.0
2018-07-23 13:10:00,42.84,42.85,42.82,42.84,19035.0,33.9066,33.9145,33.8908,33.9066,19035.0
2018-07-23 13:15:00,42.83,42.84,42.78,42.81,26396.0,33.8987,33.9066,33.8591,33.8828,26396.0
2018-07-23 13:20:00,42.82,42.82,42.79,42.81,12858.0,33.8908,33.8908,33.867,33.8828,12858.0
2018-07-23 13:25:00,42.8,42.8,42.76,42.77,20177.0,33.8749,33.8749,33.8433,33.8512,20177.0
2018-07-23 13:30:00,42.77,42.78,42.71,42.74,57334.0,33.8512,33.8591,33.8037,33.8274,57334.0
2018-07-23 13:35:00,42.74,42.77,42.74,42.76,35555.0,33.8274,33.8512,33.8274,33.8433,35555.0
2018-07-23 13:40:00,42.76,42.76,42.73,42.74,31182.0,33.8433,33.8433,33.8195,33.8274,31182.0
2018-07-23 13:45:00,42.74,42.76,42.74,42.75,22207.0,33.8274,33.8433,33.8274,33.8353,22207.0
2018-07-23 13:50:00,42.74,42.88,42.74,42.84,50824.0,33.8274,33.9382,33.8274,33.9066,50824.0
2018-07-23 13:55:00,42.85,42.87,42.83,42.84,26611.0,33.9145,33.9303,33.8987,33.9066,26611.0
2018-07-23 14:00:00,42.84,42.84,42.79,42.81,18016.0,33.9066,33.9066,33.867,33.8828,18016.0
2018-07-23 14:05:00,42.8,42.81,42.74,42.75,15634.0,33.8749,33.8828,33.8274,33.8353,15634.0
2018-07-23 14:10:00,42.75,42.81,42.74,42.8,19345.0,33.8353,33.8828,33.8274,33.8749,19345.0
2018-07-23 14:15:00,42.8,42.81,42.78,42.78,14703.0,33.8749,33.8828,33.8591,33.8591,14703.0
2018-07-23 14:20:00,42.79,42.82,42.77,42.8,26593.0,33.867,33.8908,33.8512,33.8749,26593.0
2018-07-23 14:25:00,42.8,42.82,42.78,42.8,23335.0,33.8749,33.8908,33.8591,33.8749,23335.0
2018-07-23 14:30:00,42.79,42.8,42.77,42.78,17168.0,33.867,33.8749,33.8512,33.8591,17168.0
2018-07-23 14:35:00,42.78,42.81,42.77,42.78,24482.0,33.8591,33.8828,33.8512,33.8591,24482.0
2018-07-23 14:40:00,42.78,42.79,42.75,42.78,13669.0,33.8591,33.867,33.8353,33.8591,13669.0
2018-07-23 14:45:00,42.77,42.79,42.77,42.77,24486.0,33.8512,33.867,33.8512,33.8512,24486.0
2018-07-23 14:50:00,42.77,42.81,42.77,42.79,33100.0,33.8512,33.8828,33.8512,33.867,33100.0
2018-07-23 14:55:00,42.79,42.8,42.77,42.78,25713.0,33.867,33.8749,33.8512,33.8591,25713.0
2018-07-23 15:00:00,42.79,42.8,42.77,42.79,21708.0,33.867,33.8749,33.8512,33.867,21708.0
2018-07-23 15:05:00,42.8,42.85,42.79,42.84,50462.0,33.8749,33.9145,33.867,33.9066,50462.0
2018-07-23 15:10:00,42.84,42.87,42.84,42.86,29913.0,33.9066,33.9303,33.9066,33.9224,29913.0
2018-07-23 15:15:00,42.85,42.88,42.85,42.87,16933.0,33.9145,33.9382,33.9145,33.9303,16933.0
2018-07-23 15:20:00,42.88,42.89,42.87,42.88,25519.0,33.9382,33.9462,33.9303,33.9382,25519.0
2018-07-23 15:25:00,42.88,42.88,42.84,42.84,31715.0,33.9382,33.9382,33.9066,33.9066,31715.0
2018-07-23 15:30:00,42.84,42.9,42.81,42.9,32175.0,33.9066,33.9541,33.8828,33.9541,32175.0
2018-07-23 15:35:00,42.89,42.9,42.86,42.89,31272.0,33.9462,33.9541,33.9224,33.9462,31272.0
2018-07-23 15:40:00,42.89,42.91,42.88,42.89,32965.0,33.9462,33.962,33.9382,33.9462,32965.0
2018-07-23 15:45:00,42.89,42.95,42.89,42.93,49487.0,33.9462,33.9936,33.9462,33.9778,49487.0
2018-07-23 15:50:00,42.93,42.94,42.9,42.91,57768.0,33.9778,33.9857,33.9541,33.962,57768.0
2018-07-23 15:55:00,42.91,42.92,42.86,42.89,121059.0,33.962,33.9699,33.9224,33.9462,121059.0
2018-07-24 09:30:00,42.86,42.93,42.72,42.87,100761.0,33.9224,33.9778,33.8116,33.9303,100761.0
2018-07-24 09:35:00,42.86,42.9,42.8,42.89,46331.0,33.9224,33.9541,33.8749,33.9462,46331.0
2018-07-24 09:40:00,42.88,43.0,42.87,42.89,56297.0,33.9382,34.0332,33.9303,33.9462,56297.0
2018-07-24 09:45:00,42.89,42.9,42.78,42.84,58331.0,33.9462,33.9541,33.8591,33.9066,58331.0
2018-07-24 09:50:00,42.83,42.88,42.77,42.86,46674.0,33.8987,33.9382,33.8512,33.9224,46674.0
2018-07-24 09:55:00,42.87,42.94,42.83,42.84,30284.0,33.9303,33.9857,33.8987,33.9066,30284.0
2018-07-24 10:00:00,42.84,42.87,42.8,42.81,25281.0,33.9066,33.9303,33.8749,33.8828,25281.0
2018-07-24 10:05:00,42.81,42.82,42.69,42.71,56828.0,33.8828,33.8908,33.7879,33.8037,56828.0
2018-07-24 10:10:00,42.71,42.77,42.7,42.76,54790.0,33.8037,33.8512,33.7958,33.8433,54790.0
2018-07-24 10:15:00,42.76,42.85,42.75,42.83,34759.0,33.8433,33.9145,33.8353,33.8987,34759.0
2018-07-24 10:20:00,42.83,42.85,42.79,42.8,59673.0,33.8987,33.9145,33.867,33.8749,59673.0
2018-07-24 10:25:00,42.8,42.82,42.7,42.7,59304.0,33.8749,33.8908,33.7958,33.7958,59304.0
2018-07-24 10:30:00,42.7,42.71,42.65,42.65,40664.0,33.7958,33.8037,33.7562,33.7562,40664.0
2018-07-24 10:35:00,42.66,42.7,42.65,42.7,161185.0,33.7641,33.7958,33.7562,33.7958,161185.0
2018-07-24 10:40:00,42.71,42.81,42.7,42.8,53557.0,33.8037,33.8828,33.7958,33.8749,53557.0
2018-07-24 10:45:00,42.8,42.85,42.77,42.84,51881.0,33.8749,33.9145,33.8512,33.9066,51881.0
2018-07-24 10:50:00,42.84,42.85,42.79,42.81,42714.0,33.9066,33.9145,33.867,33.8828,42714.0
2018-07-24 10:55:00,42.8,42.85,42.77,42.84,34541.0,33.8749,33.9145,33.8512,33.9066,34541.0
2018-07-24 11:00:00,42.85,42.94,42.84,42.84,45934.0,33.9145,33.9857,33.9066,33.9066,45934.0
2018-07-24 11:05:00,42.84,42.94,42.83,42.94,42299.0,33.9066,33.9857,33.8987,33.9857,42299.0
2018-07-24 11:10:00,42.94,42.94,42.87,42.87,33374.0,33.9857,33.9857,33.9303,33.9303,33374.0
2018-07-24 11:15:00,42.87,42.92,42.86,42.92,17175.0,33.9303,33.9699,33.9224,33.9699,17175.0
2018-07-24 11:20:00,42.91,43.0,42.91,42.97,28019.0,33.962,34.0332,33.962,34.0095,28019.0
2018-07-24 11:25:00,42.97,43.05,42.96,43.05,32223.0,34.0095,34.0728,34.0016,34.0728,32223.0
2018-07-24 11:30:00,43.05,43.07,43.0,43.01,27401.0,34.0728,34.0886,34.0332,34.0411,27401.0
2018-07-24 11:35:00,43.0,43.06,42.99,43.03,25710.0,34.0332,34.0807,34.0253,34.057,25710.0
2018-07-24 11:40:00,43.03,43.04,42.97,42.99,18961.0,34.057,34.0649,34.0095,34.0253,18961.0
2018-07-24 11:45:00,43.0,43.07,42.99,43.03,16470.0,34.0332,34.0886,34.0253,34.057,16470.0
2018-07-24 11:50:00,43.04,43.04,43.01,43.03,16862.0,34.0649,34.0649,34.0411,34.057,16862.0
2018-07-24 11:55:00,43.03,43.11,43.02,43.1,30032.0,34.057,34.1203,34.049,34.1124,30032.0
2018-07-24 12:00:00,43.1,43.14,43.06,43.11,29955.0,34.1124,34.144,34.0807,34.1203,29955.0
2018-07-24 12:05:00,43.11,43.18,43.1,43.16,36232.0,34.1203,34.1757,34.1124,34.1599,36232.0
2018-07-24 12:10:00,43.15,43.17,43.14,43.16,16115.0,34.1519,34.1678,34.144,34.1599,16115.0
2018-07-24 12:15:00,43.16,43.22,43.15,43.16,36021.0,34.1599,34.2073,34.1519,34.1599,36021.0
2018-07-24 12:20:00,43.16,43.18,43.15,43.18,19284.0,34.1599,34.1757,34.1519,34.1757,19284.0
2018-07-24 12:25:00,43.18,43.22,43.15,43.19,61606.0,34.1757,34.2073,34.1519,34.1836,61606.0
2018-07-24 12:30:00,43.18,43.19,43.13,43.13,56059.0,34.1757,34.1836,34.1361,34.1361,56059.0
2018-07-24 12:35:00,43.14,43.19,43.14,43.17,33207.0,34.144,34.1836,34.144,34.1678,33207.0
2018-07-24 12:40:00,43.16,43.22,43.14,43.18,62394.0,34.1599,34.2073,34.144,34.1757,62394.0
2018-07-24 12:45:00,43.19,43.24,43.14,43.19,80978.0,34.1836,34.2232,34.144,34.1836,80978.0
2018-07-24 12:50:00,43.19,43.19,43.15,43.16,41320.0,34.1836,34.1836,34.1519,34.1599,41320.0
2018-07-24 12:55:00,43.16,43.19,43.13,43.16,22634.0,34.1599,34.1836,34.1361,34.1599,22634.0
2018-07-24 13:00:00,43.16,43.2,43.15,43.16,59439.0,34.1599,34.1915,34.1519,34.1599,59439.0
2018-07-24 13:05:00,43.16,43.23,43.16,43.22,29061.0,34.1599,34.2153,34.1599,34.2073,29061.0
2018-07-24 13:10:00,43.22,43.24,43.19,43.21,21256.0,34.2073,34.2232,34.1836,34.1994,21256.0
2018-07-24 13:15:00,43.2,43.21,43.11,43.18,177585.0,34.1915,34.1994,34.1203,34.1757,177585.0
2018-07-24 13:20:00,43.19,43.19,43.1,43.1,28932.0,34.1836,34.1836,34.1124,34.1124,28932.0
2018-07-24 13:25:00,43.09,43.11,43.07,43.1,26431.0,34.1044,34.1203,34.0886,34.1124,26431.0
2018-07-24 13:30:00,43.11,43.12,43.07,43.12,26336.0,34.1203,34.1282,34.0886,34.1282,26336.0
2018-07-24 13:35:00,43.11,43.12,43.09,43.1,17895.0,34.1203,34.1282,34.1044,34.1124,17895.0
2018-07-24 13:40:00,43.1,43.12,43.09,43.1,28468.0,34.1124,34.1282,34.1044,34.1124,28468.0
2018-07-24 13:45:00,43.11,43.12,43.08,43.12,19027.0,34.1203,34.1282,34.0965,34.1282,19027.0
2018-07-24 13:50:00,43.12,43.12,43.09,43.09,38163.0,34.1282,34.1282,34.1044,34.1044,38163.0
2018-07-24 13:55:00,43.1,43.12,43.09,43.11,90657.0,34.1124,34.1282,34.1044,34.1203,90657.0
2018-07-24 14:00:00,43.11,43.11,43.09,43.1,16229.0,34.1203,34.1203,34.1044,34.1124,16229.0
2018-07-24 14:05:00,43.09,43.1,43.03,43.03,29778.0,34.1044,34.1124,34.057,34.057,29778.0
2018-07-24 14:10:00,43.03,43.03,43.0,43.01,24522.0,34.057,34.057,34.0332,34.0411,24522.0
2018-07-24 14:15:00,43.0,43.05,42.98,43.02,43408.0,34.0332,34.0728,34.0174,34.049,43408.0
2018-07-24 14:20:00,43.02,43.03,42.99,42.99,14318.0,34.049,34.057,34.0253,34.0253,14318.0
2018-07-24 14:25:00,42.99,43.0,42.97,42.99,19225.0,34.0253,34.0332,34.0095,34.0253,19225.0
2018-07-24 14:30:00,42.98,43.02,42.98,43.02,25200.0,34.0174,34.049,34.0174,34.049,25200.0
2018-07-24 14:35:00,43.03,43.04,42.95,42.95,23066.0,34.057,34.0649,33.9936,33.9936,23066.0
2018-07-24 14:40:00,42.95,43.01,42.95,42.96,35925.0,33.9936,34.0411,33.9936,34.0016,35925.0
2018-07-24 14:45:00,42.97,42.98,42.94,42.94,31623.0,34.0095,34.0174,33.9857,33.9857,31623.0
2018-07-24 14:50:00,42.94,42.96,42.92,42.94,15206.0,33.9857,34.0016,33.9699,33.9857,15206.0
2018-07-24 14:55:00,42.94,43.0,42.93,42.99,42048.0,33.9857,34.0332,33.9778,34.0253,42048.0
2018-07-24 15:00:00,42.98,43.01,42.98,43.01,30425.0,34.0174,34.0411,34.0174,34.0411,30425.0
2018-07-24 15:05:00,43.01,43.01,42.97,42.98,26712.0,34.0411,34.0411,34.0095,34.0174,26712.0
2018-07-24 15:10:00,42.98,42.98,42.91,42.94,29323.0,34.0174,34.0174,33.962,33.9857,29323.0
2018-07-24 15:15:00,42.94,42.99,42.92,42.99,53561.0,33.9857,34.0253,33.9699,34.0253,53561.0
2018-07-24 15:20:00,42.99,43.02,42.97,43.0,43616.0,34.0253,34.049,34.0095,34.0332,43616.0
2018-07-24 15:25:00,42.99,43.02,42.99,43.01,32197.0,34.0253,34.049,34.0253,34.0411,32197.0
2018-07-24 15:30:00,43.02,43.07,43.01,43.04,55645.0,34.049,34.0886,34.0411,34.0649,55645.0
2018-07-24 15:35:00,43.05,43.08,43.04,43.06,49166.0,34.0728,34.0965,34.0649,34.0807,49166.0
2018-07-24 15:40:00,43.07,43.08,43.03,43.06,202092.0,34.0886,34.0965,34.057,34.0807,202092.0
2018-07-24 15:45:00,43.05,43.05,42.99,43.04,109618.0,34.0728,34.0728,34.0253,34.0649,109618.0
2018-07-24 15:50:00,43.04,43.08,43.04,43.07,114176.0,34.0649,34.0965,34.0649,34.0886,114176.0
2018-07-24 15:55:00,43.07,43.15,43.06,43.1,618828.0,34.0886,34.1519,34.0807,34.1124,618828.0
2018-07-25 09:30:00,43.26,43.35,43.15,43.32,73101.0,34.239,34.3102,34.1519,34.2865,73101.0
2018-07-25 09:35:00,43.33,43.42,43.27,43.34,34226.0,34.2944,34.3656,34.2469,34.3023,34226.0
2018-07-25 09:40:00,43.34,43.43,43.31,43.36,33585.0,34.3023,34.3735,34.2786,34.3181,33585.0
2018-07-25 09:45:00,43.37,43.47,43.31,43.37,60168.0,34.3261,34.4052,34.2786,34.3261,60168.0
2018-07-25 09:50:00,43.37,43.41,43.29,43.35,31168.0,34.3261,34.3577,34.2627,34.3102,31168.0
2018-07-25 09:55:00,43.36,43.46,43.36,43.43,34743.0,34.3181,34.3973,34.3181,34.3735,34743.0
2018-07-25 10:00:00,43.44,43.5,43.42,43.48,50786.0,34.3815,34.429,34.3656,34.4131,50786.0
2018-07-25 10:05:00,43.48,43.53,43.47,43.48,51141.0,34.4131,34.4527,34.4052,34.4131,51141.0
2018-07-25 10:10:00,43.49,43.54,43.48,43.5,64326.0,34.421,34.4606,34.4131,34.429,64326.0
2018-07-25 10:15:00,43.5,43.58,43.49,43.5,145752.0,34.429,34.4923,34.421,34.429,145752.0
2018-07-25 10:20:00,43.5,43.61,43.5,43.61,32690.0,34.429,34.516,34.429,34.516,32690.0
2018-07-25 10:25:00,43.6,43.64,43.46,43.49,40978.0,34.5081,34.5398,34.3973,34.421,40978.0
2018-07-25 10:30:00,43.49,43.49,43.41,43.45,30106.0,34.421,34.421,34.3577,34.3894,30106.0
2018-07-25 10:35:00,43.44,43.45,43.38,43.39,29512.0,34.3815,34.3894,34.334,34.3419,29512.0
2018-07-25 10:40:00,43.39,43.42,43.34,43.4,45901.0,34.3419,34.3656,34.3023,34.3498,45901.0
2018-07-25 10:45:00,43.41,43.41,43.32,43.33,34241.0,34.3577,34.3577,34.2865,34.2944,34241.0
2018-07-25 10:50:00,43.33,43.4,43.33,43.34,19351.0,34.2944,34.3498,34.2944,34.3023,19351.0
2018-07-25 10:55:00,43.35,43.4,43.34,43.39,32640.0,34.3102,34.3498,34.3023,34.3419,32640.0
2018-07-25 11:00:00,43.4,43.4,43.32,43.36,29053.0,34.3498,34.3498,34.2865,34.3181,29053.0
2018-07-25 11:05:00,43.36,43.4,43.3,43.38,21283.0,34.3181,34.3498,34.2707,34.334,21283.0
2018-07-25 11:10:00,43.38,43.42,43.38,43.41,26286.0,34.334,34.3656,34.334,34.3577,26286.0
2018-07-25 11:15:00,43.41,43.45,43.39,43.45,34796.0,34.3577,34.3894,34.3419,34.3894,34796.0
2018-07-25 11:20:00,43.46,43.46,43.43,43.45,31802.0,34.3973,34.3973,34.3735,34.3894,31802.0
2018-07-25 11:25:00,43.46,43.49,43.41,43.41,18712.0,34.3973,34.421,34.3577,34.3577,18712.0
2018-07-25 11:30:00,43.41,43.45,43.39,43.43,29938.0,34.3577,34.3894,34.3419,34.3735,29938.0
2018-07-25 11:35:00,43.43,43.47,43.4,43.4,24375.0,34.3735,34.4052,34.3498,34.3498,24375.0
2018-07-25 11:40:00,43.4,43.41,43.28,43.28,47911.0,34.3498,34.3577,34.2548,34.2548,47911.0
2018-07-25 11:45:00,43.28,43.32,43.26,43.31,38928.0,34.2548,34.2865,34.239,34.2786,38928.0
2018-07-25 11:50:00,43.3,43.31,43.21,43.26,88490.0,34.2707,34.2786,34.1994,34.239,88490.0
2018-07-25 11:55:00,43.27,43.31,43.25,43.25,16961.0,34.2469,34.2786,34.2311,34.2311,16961.0
2018-07-25 12:00:00,43.26,43.26,43.19,43.19,32994.0,34.239,34.239,34.1836,34.1836,32994.0
2018-07-25 12:05:00,43.2,43.2,43.13,43.14,13982.0,34.1915,34.1915,34.1361,34.144,13982.0
2018-07-25 12:10:00,43.14,43.16,43.1,43.11,19895.0,34.144,34.1599,34.1124,34.1203,19895.0
2018-07-25 12:15:00,43.12,43.12,43.1,43.1,18887.0,34.1282,34.1282,34.1124,34.1124,18887.0
2018-07-25 12:20:00,43.09,43.09,43.03,43.06,21187.0,34.1044,34.1044,34.057,34.0807,21187.0
2018-07-25 12:25:00,43.07,43.1,43.05,43.08,20014.0,34.0886,34.1124,34.0728,34.0965,20014.0
2018-07-25 12:30:00,43.08,43.08,43.01,43.01,19640.0,34.0965,34.0965,34.0411,34.0411,19640.0
2018-07-25 12:35:00,43.01,43.01,42.98,43.0,32937.0,34.0411,34.0411,34.0174,34.0332,32937.0
2018-07-25 12:40:00,43.0,43.05,43.0,43.02,18442.0,34.0332,34.0728,34.0332,34.049,18442.0
2018-07-25 12:45:00,43.03,43.1,43.03,43.09,14282.0,34.057,34.1124,34.057,34.1044,14282.0
2018-07-25 12:50:00,43.1,43.11,43.08,43.11,25736.0,34.1124,34.1203,34.0965,34.1203,25736.0
2018-07-25 12:55:00,43.12,43.13,43.09,43.1,15732.0,34.1282,34.1361,34.1044,34.1124,15732.0
2018-07-25 13:00:00,43.11,43.11,43.07,43.1,8954.0,34.1203,34.1203,34.0886,34.1124,8954.0
2018-07-25 13:05:00,43.11,43.16,43.1,43.13,17219.0,34.1203,34.1599,34.1124,34.1361,17219.0
2018-07-25 13:10:00,43.14,43.16,43.14,43.15,19695.0,34.144,34.1599,34.144,34.1519,19695.0
2018-07-25 13:15:00,43.15,43.16,43.1,43.14,16673.0,34.1519,34.1599,34.1124,34.144,16673.0
2018-07-25 13:20:00,43.14,43.16,43.14,43.15,11017.0,34.144,34.1599,34.144,34.1519,11017.0
2018-07-25 13:25:00,43.15,43.15,43.09,43.09,15823.0,34.1519,34.1519,34.1044,34.1044,15823.0
2018-07-25 13:30:00,43.09,43.16,43.08,43.16,22486.0,34.1044,34.1599,34.0965,34.1599,22486.0
2018-07-25 13:35:00,43.16,43.19,43.15,43.19,17956.0,34.1599,34.1836,34.1519,34.1836,17956.0
2018-07-25 13:40:00,43.19,43.23,43.19,43.21,12902.0,34.1836,34.2153,34.1836,34.1994,12902.0
2018-07-25 13:45:00,43.22,43.27,43.22,43.24,11970.0,34.2073,34.2469,34.2073,34.2232,11970.0
2018-07-25 13:50:00,43.25,43.28,43.23,43.28,16296.0,34.2311,34.2548,34.2153,34.2548,16296.0
2018-07-25 13:55:00,43.28,43.29,43.24,43.24,13698.0,34.2548,34.2627,34.2232,34.2232,13698.0
2018-07-25 14:00:00,43.24,43.3,43.24,43.29,25645.0,34.2232,34.2707,34.2232,34.2627,25645.0
2018-07-25 14:05:00,43.29,43.34,43.29,43.32,21554.0,34.2627,34.3023,34.2627,34.2865,21554.0
2018-07-25 14:10:00,43.33,43.33,43.27,43.31,19438.0,34.2944,34.2944,34.2469,34.2786,19438.0
2018-07-25 14:15:00,43.3,43.32,43.29,43.3,18904.0,34.2707,34.2865,34.2627,34.2707,18904.0
2018-07-25 14:20:00,43.3,43.33,43.25,43.27,72437.0,34.2707,34.2944,34.2311,34.2469,72437.0
2018-07-25 14:25:00,43.27,43.29,43.25,43.26,14883.0,34.2469,34.2627,34.2311,34.239,14883.0
2018-07-25 14:30:00,43.27,43.27,43.21,43.21,25236.0,34.2469,34.2469,34.1994,34.1994,25236.0
2018-07-25 14:35:00,43.21,43.29,43.2,43.27,30364.0,34.1994,34.2627,34.1915,34.2469,30364.0
2018-07-25 14:40:00,43.27,43.27,43.25,43.26,20353.0,34.2469,34.2469,34.2311,34.239,20353.0
2018-07-25 14:45:00,43.27,43.34,43.25,43.33,44071.0,34.2469,34.3023,34.2311,34.2944,44071.0
2018-07-25 14:50:00,43.32,43.33,43.29,43.31,27745.0,34.2865,34.2944,34.2627,34.2786,27745.0
2018-07-25 14:55:00,43.32,43.32,43.28,43.3,32618.0,34.2865,34.2865,34.2548,34.2707,32618.0
2018-07-25 15:00:00,43.31,43.34,43.29,43.29,27889.0,34.2786,34.3023,34.2627,34.2627,27889.0
2018-07-25 15:05:00,43.29,43.3,43.28,43.29,30239.0,34.2627,34.2707,34.2548,34.2627,30239.0
2018-07-25 15:10:00,43.28,43.35,43.28,43.35,45593.0,34.2548,34.3102,34.2548,34.3102,45593.0
2018-07-25 15:15:00,43.34,43.36,43.33,43.35,47782.0,34.3023,34.3181,34.2944,34.3102,47782.0
2018-07-25 15:20:00,43.34,43.37,43.34,43.37,43999.0,34.3023,34.3261,34.3023,34.3261,43999.0
2018-07-25 15:25:00,43.37,43.39,43.36,43.38,30323.0,34.3261,34.3419,34.3181,34.334,30323.0
2018-07-25 15:30:00,43.38,43.38,43.33,43.37,43620.0,34.334,34.334,34.2944,34.3261,43620.0
2018-07-25 15:35:00,43.37,43.45,43.36,43.44,75478.0,34.3261,34.3894,34.3181,34.3815,75478.0
2018-07-25 15:40:00,43.43,43.5,43.43,43.48,72000.0,34.3735,34.429,34.3735,34.4131,72000.0
2018-07-25 15:45:00,43.49,43.54,43.38,43.54,101085.0,34.421,34.4606,34.334,34.4606,101085.0
2018-07-25 15:50:00,43.54,43.59,43.38,43.58,97949.0,34.4606,34.5002,34.334,34.4923,97949.0
2018-07-25 15:55:00,43.58,43.6,43.53,43.54,170785.0,34.4923,34.5081,34.4527,34.4606,170785.0
2018-07-26 09:30:00,43.79,44.46,43.79,44.24,185108.0,34.6585,35.1888,34.6585,35.0146,185108.0
2018-07-26 09:35:00,44.28,44.55,44.26,44.5,64708.0,35.0463,35.26,35.0305,35.2204,64708.0
2018-07-26 09:40:00,44.52,44.56,44.37,44.44,89369.0,35.2363,35.2679,35.1175,35.1729,89369.0
2018-07-26 09:45:00,44.43,44.55,44.36,44.48,135911.0,35.165,35.26,35.1096,35.2046,135911.0
2018-07-26 09:50:00,44.49,44.67,44.46,44.6,78838.0,35.2125,35.355,35.1888,35.2996,78838.0
2018-07-26 09:55:00,44.61,44.69,44.57,44.57,60405.0,35.3075,35.3708,35.2758,35.2758,60405.0
2018-07-26 10:00:00,44.55,44.58,44.4,44.42,67585.0,35.26,35.2837,35.1413,35.1571,67585.0
2018-07-26 10:05:00,44.42,44.45,44.27,44.3,68079.0,35.1571,35.1808,35.0384,35.0621,68079.0
2018-07-26 10:10:00,44.3,44.31,44.21,44.22,47773.0,35.0621,35.07,34.9909,34.9988,47773.0
2018-07-26 10:15:00,44.22,44.3,44.2,44.3,45540.0,34.9988,35.0621,34.983,35.0621,45540.0
2018-07-26 10:20:00,44.3,44.31,44.17,44.18,41895.0,35.0621,35.07,34.9592,34.9672,41895.0
2018-07-26 10:25:00,44.18,44.2,44.12,44.19,26315.0,34.9672,34.983,34.9197,34.9751,26315.0
2018-07-26 10:30:00,44.2,44.24,44.16,44.21,24520.0,34.983,35.0146,34.9513,34.9909,24520.0
2018-07-26 10:35:00,44.22,44.36,44.19,44.36,44770.0,34.9988,35.1096,34.9751,35.1096,44770.0
2018-07-26 10:40:00,44.37,44.39,44.3,44.32,34128.0,35.1175,35.1334,35.0621,35.078,34128.0
2018-07-26 10:45:00,44.3,44.34,44.26,44.33,24601.0,35.0621,35.0938,35.0305,35.0859,24601.0
2018-07-26 10:50:00,44.34,44.36,44.28,44.3,38071.0,35.0938,35.1096,35.0463,35.0621,38071.0
2018-07-26 10:55:00,44.3,44.38,44.3,44.34,20563.0,35.0621,35.1254,35.0621,35.0938,20563.0
2018-07-26 11:00:00,44.34,44.34,44.27,44.31,28337.0,35.0938,35.0938,35.0384,35.07,28337.0
2018-07-26 11:05:00,44.31,44.33,44.22,44.24,27123.0,35.07,35.0859,34.9988,35.0146,27123.0
2018-07-26 11:10:00,44.23,44.27,44.21,44.25,21082.0,35.0067,35.0384,34.9909,35.0226,21082.0
2018-07-26 11:15:00,44.25,44.25,44.16,44.18,22928.0,35.0226,35.0226,34.9513,34.9672,22928.0
2018-07-26 11:20:00,44.17,44.23,44.16,44.17,48456.0,34.9592,35.0067,34.9513,34.9592,48456.0
2018-07-26 11:25:00,44.17,44.18,44.12,44.17,23288.0,34.9592,34.9672,34.9197,34.9592,23288.0
2018-07-26 11:30:00,44.16,44.17,44.11,44.16,17473.0,34.9513,34.9592,34.9117,34.9513,17473.0
2018-07-26 11:35:00,44.16,44.21,44.16,44.19,18812.0,34.9513,34.9909,34.9513,34.9751,18812.0
2018-07-26 11:40:00,44.19,44.22,44.18,44.22,24447.0,34.9751,34.9988,34.9672,34.9988,24447.0
2018-07-26 11:45:00,44.21,44.27,44.19,44.27,12781.0,34.9909,35.0384,34.9751,35.0384,12781.0
2018-07-26 11:50:00,44.28,44.3,44.23,44.27,17539.0,35.0463,35.0621,35.0067,35.0384,17539.0
2018-07-26 11:55:00,44.26,44.29,44.22,44.28,30970.0,35.0305,35.0542,34.9988,35.0463,30970.0
2018-07-26 12:00:00,44.28,44.43,44.28,44.42,59489.0,35.0463,35.165,35.0463,35.1571,59489.0
2018-07-26 12:05:00,44.43,44.47,44.42,44.45,86676.0,35.165,35.1967,35.1571,35.1808,86676.0
2018-07-26 12:10:00,44.46,44.48,44.43,44.45,31312.0,35.1888,35.2046,35.165,35.1808,31312.0
2018-07-26 12:15:00,44.45,44.51,44.44,44.47,23665.0,35.1808,35.2283,35.1729,35.1967,23665.0
2018-07-26 12:20:00,44.47,44.47,44.41,44.43,26298.0,35.1967,35.1967,35.1492,35.165,26298.0
2018-07-26 12:25:00,44.44,44.47,44.39,44.4,18681.0,35.1729,35.1967,35.1334,35.1413,18681.0
2018-07-26 12:30:00,44.4,44.43,44.34,44.34,26482.0,35.1413,35.165,35.0938,35.0938,26482.0
2018-07-26 12:35:00,44.35,44.36,44.32,44.33,22936.0,35.1017,35.1096,35.078,35.0859,22936.0
2018-07-26 12:40:00,44.33,44.34,44.29,44.3,17079.0,35.0859,35.0938,35.0542,35.0621,17079.0
2018-07-26 12:45:00,44.3,44.3,44.23,44.26,24562.0,35.0621,35.0621,35.0067,35.0305,24562.0
2018-07-26 12:50:00,44.26,44.26,44.22,44.22,17542.0,35.0305,35.0305,34.9988,34.9988,17542.0
2018-07-26 12:55:00,44.23,44.32,44.22,44.3,15938.0,35.0067,35.078,34.9988,35.0621,15938.0
2018-07-26 13:00:00,44.3,44.35,44.28,44.35,17293.0,35.0621,35.1017,35.0463,35.1017,17293.0
2018-07-26 13:05:00,44.35,44.35,44.29,44.29,19845.0,35.1017,35.1017,35.0542,35.0542,19845.0
2018-07-26 13:10:00,44.29,44.3,44.26,44.27,32333.0,35.0542,35.0621,35.0305,35.0384,32333.0
2018-07-26 13:15:00,44.27,44.3,44.24,44.3,39565.0,35.0384,35.0621,35.0146,35.0621,39565.0
2018-07-26 13:20:00,44.29,44.32,44.29,44.32,9100.0,35.0542,35.078,35.0542,35.078,9100.0
2018-07-26 13:25:00,44.31,44.33,44.3,44.32,31844.0,35.07,35.0859,35.0621,35.078,31844.0
2018-07-26 13:30:00,44.32,44.32,44.26,44.3,16695.0,35.078,35.078,35.0305,35.0621,16695.0
2018-07-26 13:35:00,44.3,44.31,44.25,44.26,14232.0,35.0621,35.07,35.0226,35.0305,14232.0
2018-07-26 13:40:00,44.26,44.26,44.21,44.23,16529.0,35.0305,35.0305,34.9909,35.0067,16529.0
2018-07-26 13:45:00,44.23,44.28,44.23,44.27,17146.0,35.0067,35.0463,35.0067,35.0384,17146.0
2018-07-26 13:50:00,44.27,44.3,44.25,44.27,25226.0,35.0384,35.0621,35.0226,35.0384,25226.0
2018-07-26 13:55:00,44.27,44.28,44.24,44.26,19280.0,35.0384,35.0463,35.0146,35.0305,19280.0
2018-07-26 14:00:00,44.26,44.3,44.24,44.3,16655.0,35.0305,35.0621,35.0146,35.0621,16655.0
2018-07-26 14:05:00,44.3,44.31,44.27,44.3,19266.0,35.0621,35.07,35.0384,35.0621,19266.0
2018-07-26 14:10:00,44.3,44.32,44.28,44.31,20696.0,35.0621,35.078,35.0463,35.07,20696.0
2018-07-26 14:15:00,44.31,44.36,44.3,44.36,26941.0,35.07,35.1096,35.0621,35.1096,26941.0
2018-07-26 14:20:00,44.36,44.38,44.32,44.33,27812.0,35.1096,35.1254,35.078,35.0859,27812.0
2018-07-26 14:25:00,44.33,44.33,44.29,44.31,17595.0,35.0859,35.0859,35.0542,35.07,17595.0
2018-07-26 14:30:00,44.32,44.33,44.29,44.32,26182.0,35.078,35.0859,35.0542,35.078,26182.0
2018-07-26 14:35:00,44.32,44.35,44.31,44.35,81569.0,35.078,35.1017,35.07,35.1017,81569.0
2018-07-26 14:40:00,44.34,44.39,44.32,44.33,34835.0,35.0938,35.1334,35.078,35.0859,34835.0
2018-07-26 14:45:00,44.33,44.35,44.31,44.31,27509.0,35.0859,35.1017,35.07,35.07,27509.0
2018-07-26 14:50:00,44.32,44.33,44.3,44.31,21780.0,35.078,35.0859,35.0621,35.07,21780.0
2018-07-26 14:55:00,44.31,44.33,44.29,44.3,18667.0,35.07,35.0859,35.0542,35.0621,18667.0
2018-07-26 15:00:00,44.29,44.3,44.21,44.22,38585.0,35.0542,35.0621,34.9909,34.9988,38585.0
2018-07-26 15:05:00,44.22,44.22,44.16,44.17,47486.0,34.9988,34.9988,34.9513,34.9592,47486.0
2018-07-26 15:10:00,44.18,44.24,44.16,44.23,42314.0,34.9672,35.0146,34.9513,35.0067,42314.0
2018-07-26 15:15:00,44.23,44.24,44.17,44.2,38083.0,35.0067,35.0146,34.9592,34.983,38083.0
2018-07-26 15:20:00,44.21,44.25,44.2,44.23,37355.0,34.9909,35.0226,34.983,35.0067,37355.0
2018-07-26 15:25:00,44.23,44.23,44.18,44.19,31103.0,35.0067,35.0067,34.9672,34.9751,31103.0
2018-07-26 15:30:00,44.18,44.23,44.17,44.21,63706.0,34.9672,35.0067,34.9592,34.9909,63706.0
2018-07-26 15:35:00,44.21,44.21,44.18,44.18,86057.0,34.9909,34.9909,34.9672,34.9672,86057.0
2018-07-26 15:40:00,44.18,44.19,44.11,44.12,115416.0,34.9672,34.9751,34.9117,34.9197,115416.0
2018-07-26 15:45:00,44.12,44.16,44.12,44.14,52037.0,34.9197,34.9513,34.9197,34.9355,52037.0
2018-07-26 15:50:00,44.14,44.17,44.13,44.16,79385.0,34.9355,34.9592,34.9276,34.9513,79385.0
2018-07-26 15:55:00,44.16,44.2,44.15,44.18,150146.0,34.9513,34.983,34.9434,34.9672,150146.0
2018-07-27 09:30:00,44.36,44.52,44.25,44.37,100273.0,35.1096,35.2363,35.0226,35.1175,100273.0
2018-07-27 09:35:00,44.38,44.41,44.3,44.35,48143.0,35.1254,35.1492,35.0621,35.1017,48143.0
2018-07-27 09:40:00,44.34,44.43,44.3,44.38,27837.0,35.0938,35.165,35.0621,35.1254,27837.0
2018-07-27 09:45:00,44.38,44.62,44.38,44.6,71818.0,35.1254,35.3154,35.1254,35.2996,71818.0
2018-07-27 09:50:00,44.59,44.71,44.58,44.66,78453.0,35.2917,35.3866,35.2837,35.3471,78453.0
2018-07-27 09:55:00,44.67,44.7,44.54,44.56,55431.0,35.355,35.3787,35.2521,35.2679,55431.0
2018-07-27 10:00:00,44.56,44.71,44.51,44.7,42587.0,35.2679,35.3866,35.2283,35.3787,42587.0
2018-07-27 10:05:00,44.7,44.74,44.65,44.69,54318.0,35.3787,35.4104,35.3391,35.3708,54318.0
2018-07-27 10:10:00,44.69,44.75,44.63,44.7,85930.0,35.3708,35.4183,35.3233,35.3787,85930.0
2018-07-27 10:15:00,44.71,44.85,44.71,44.84,70038.0,35.3866,35.4974,35.3866,35.4895,70038.0
2018-07-27 10:20:00,44.84,44.92,44.84,44.91,124811.0,35.4895,35.5528,35.4895,35.5449,124811.0
2018-07-27 10:25:00,44.9,44.91,44.8,44.83,392285.0,35.537,35.5449,35.4579,35.4816,392285.0
2018-07-27 10:30:00,44.83,44.94,44.83,44.92,166942.0,35.4816,35.5687,35.4816,35.5528,166942.0
2018-07-27 10:35:00,44.91,44.99,44.79,44.8,152703.0,35.5449,35.6082,35.4499,35.4579,152703.0
2018-07-27 10:40:00,44.8,44.93,44.75,44.89,54837.0,35.4579,35.5608,35.4183,35.5291,54837.0
2018-07-27 10:45:00,44.89,44.89,44.79,44.87,41128.0,35.5291,35.5291,35.4499,35.5133,41128.0
2018-07-27 10:50:00,44.87,44.87,44.8,44.84,35689.0,35.5133,35.5133,35.4579,35.4895,35689.0
2018-07-27 10:55:00,44.85,44.88,44.83,44.84,36720.0,35.4974,35.5212,35.4816,35.4895,36720.0
2018-07-27 11:00:00,44.84,44.85,44.77,44.79,40610.0,35.4895,35.4974,35.4341,35.4499,40610.0
2018-07-27 11:05:00,44.78,44.79,44.72,44.76,46685.0,35.442,35.4499,35.3945,35.4262,46685.0
2018-07-27 11:10:00,44.77,44.81,44.75,44.8,61301.0,35.4341,35.4658,35.4183,35.4579,61301.0
2018-07-27 11:15:00,44.8,44.85,44.75,44.83,45608.0,35.4579,35.4974,35.4183,35.4816,45608.0
2018-07-27 11:20:00,44.82,44.89,44.82,44.89,20950.0,35.4737,35.5291,35.4737,35.5291,20950.0
2018-07-27 11:25:00,44.88,44.94,44.88,44.89,104032.0,35.5212,35.5687,35.5212,35.5291,104032.0
2018-07-27 11:30:00,44.9,44.94,44.87,44.88,35714.0,35.537,35.5687,35.5133,35.5212,35714.0
2018-07-27 11:35:00,44.87,44.9,44.86,44.89,25046.0,35.5133,35.537,35.5054,35.5291,25046.0
2018-07-27 11:40:00,44.89,44.9,44.87,44.89,38175.0,35.5291,35.537,35.5133,35.5291,38175.0
2018-07-27 11:45:00,44.9,44.97,44.88,44.89,65360.0,35.537,35.5924,35.5212,35.5291,65360.0
2018-07-27 11:50:00,44.9,44.9,44.82,44.84,20150.0,35.537,35.537,35.4737,35.4895,20150.0
2018-07-27 11:55:00,44.84,44.85,44.8,44.84,22786.0,35.4895,35.4974,35.4579,35.4895,22786.0
2018-07-27 12:00:00,44.85,44.86,44.8,44.85,21076.0,35.4974,35.5054,35.4579,35.4974,21076.0
2018-07-27 12:05:00,44.86,44.88,44.79,44.8,30349.0,35.5054,35.5212,35.4499,35.4579,30349.0
2018-07-27 12:10:00,44.8,44.88,44.8,44.84,45252.0,35.4579,35.5212,35.4579,35.4895,45252.0
2018-07-27 12:15:00,44.85,44.87,44.81,44.82,19017.0,35.4974,35.5133,35.4658,35.4737,19017.0
2018-07-27 12:20:00,44.82,44.85,44.79,44.81,18068.0,35.4737,35.4974,35.4499,35.4658,18068.0
2018-07-27 12:25:00,44.82,44.92,44.81,44.92,89918.0,35.4737,35.5528,35.4658,35.5528,89918.0
2018-07-27 12:30:00,44.91,44.91,44.86,44.9,27699.0,35.5449,35.5449,35.5054,35.537,27699.0
2018-07-27 12:35:00,44.9,44.9,44.85,44.85,23420.0,35.537,35.537,35.4974,35.4974,23420.0
2018-07-27 12:40:00,44.84,44.87,44.83,44.86,22593.0,35.4895,35.5133,35.4816,35.5054,22593.0
2018-07-27 12:45:00,44.87,44.89,44.85,44.89,24526.0,35.5133,35.5291,35.4974,35.5291,24526.0
2018-07-27 12:50:00,44.88,44.95,44.88,44.93,35642.0,35.5212,35.5766,35.5212,35.5608,35642.0
2018-07-27 12:55:00,44.92,45.0,44.92,44.97,43756.0,35.5528,35.6162,35.5528,35.5924,43756.0
2018-07-27 13:00:00,44.97,45.02,44.92,45.02,64006.0,35.5924,35.632,35.5528,35.632,64006.0
2018-07-27 13:05:00,45.01,45.03,44.92,44.92,55835.0,35.6241,35.6399,35.5528,35.5528,55835.0
2018-07-27 13:10:00,44.92,44.93,44.83,44.86,90393.0,35.5528,35.5608,35.4816,35.5054,90393.0
2018-07-27 13:15:00,44.86,44.86,44.79,44.81,26487.0,35.5054,35.5054,35.4499,35.4658,26487.0
2018-07-27 13:20:00,44.81,44.84,44.81,44.83,15068.0,35.4658,35.4895,35.4658,35.4816,15068.0
2018-07-27 13:25:00,44.83,44.85,44.8,44.81,41129.0,35.4816,35.4974,35.4579,35.4658,41129.0
2018-07-27 13:30:00,44.82,44.82,44.77,44.82,50607.0,35.4737,35.4737,35.4341,35.4737,50607.0
2018-07-27 13:35:00,44.81,44.89,44.81,44.89,43513.0,35.4658,35.5291,35.4658,35.5291,43513.0
2018-07-27 13:40:00,44.88,44.9,44.83,44.87,30156.0,35.5212,35.537,35.4816,35.5133,30156.0
2018-07-27 13:45:00,44.87,44.91,44.87,44.89,59470.0,35.5133,35.5449,35.5133,35.5291,59470.0
2018-07-27 13:50:00,44.89,44.91,44.81,44.84,52260.0,35.5291,35.5449,35.4658,35.4895,52260.0
2018-07-27 13:55:00,44.83,44.87,44.82,44.86,39349.0,35.4816,35.5133,35.4737,35.5054,39349.0
2018-07-27 14:00:00,44.86,44.86,44.79,44.83,38528.0,35.5054,35.5054,35.4499,35.4816,38528.0
2018-07-27 14:05:00,44.83,44.84,44.76,44.76,26922.0,35.4816,35.4895,35.4262,35.4262,26922.0
2018-07-27 14:10:00,44.77,44.8,44.75,44.77,38276.0,35.4341,35.4579,35.4183,35.4341,38276.0
2018-07-27 14:15:00,44.77,44.79,44.74,44.76,45366.0,35.4341,35.4499,35.4104,35.4262,45366.0
2018-07-27 14:20:00,44.75,44.79,44.74,44.79,19639.0,35.4183,35.4499,35.4104,35.4499,19639.0
2018-07-27 14:25:00,44.8,44.83,44.77,44.79,33837.0,35.4579,35.4816,35.4341,35.4499,33837.0
2018-07-27 14:30:00,44.78,44.8,44.75,44.75,54497.0,35.442,35.4579,35.4183,35.4183,54497.0
2018-07-27 14:35:00,44.75,44.76,44.68,44.68,60473.0,35.4183,35.4262,35.3629,35.3629,60473.0
2018-07-27 14:40:00,44.69,44.76,44.68,44.73,68460.0,35.3708,35.4262,35.3629,35.4025,68460.0
2018-07-27 14:45:00,44.73,44.84,44.71,44.82,52550.0,35.4025,35.4895,35.3866,35.4737,52550.0
2018-07-27 14:50:00,44.83,44.86,44.8,44.83,32074.0,35.4816,35.5054,35.4579,35.4816,32074.0
2018-07-27 14:55:00,44.83,44.88,44.8,44.88,45730.0,35.4816,35.5212,35.4579,35.5212,45730.0
2018-07-27 15:00:00,44.88,44.91,44.85,44.89,43056.0,35.5212,35.5449,35.4974,35.5291,43056.0
2018-07-27 15:05:00,44.89,44.91,44.86,44.86,38976.0,35.5291,35.5449,35.5054,35.5054,38976.0
2018-07-27 15:10:00,44.87,44.93,44.86,44.91,34957.0,35.5133,35.5608,35.5054,35.5449,34957.0
2018-07-27 15:15:00,44.91,44.96,44.91,44.93,48117.0,35.5449,35.5845,35.5449,35.5608,48117.0
2018-07-27 15:20:00,44.93,44.98,44.93,44.98,34336.0,35.5608,35.6003,35.5608,35.6003,34336.0
2018-07-27 15:25:00,44.98,44.98,44.92,44.92,49263.0,35.6003,35.6003,35.5528,35.5528,49263.0
2018-07-27 15:30:00,44.93,44.93,44.87,44.91,49536.0,35.5608,35.5608,35.5133,35.5449,49536.0
2018-07-27 15:35:00,44.9,44.94,44.89,44.91,66365.0,35.537,35.5687,35.5291,35.5449,66365.0
2018-07-27 15:40:00,44.9,44.99,44.89,44.95,110218.0,35.537,35.6082,35.5291,35.5766,110218.0
2018-07-27 15:45:00,44.95,44.99,44.93,44.97,162778.0,35.5766,35.6082,35.5608,35.5924,162778.0
2018-07-27 15:50:00,44.97,45.0,44.95,44.99,154599.0,35.5924,35.6162,35.5766,35.6082,154599.0
2018-07-27 15:55:00,44.99,45.03,44.97,44.99,265882.0,35.6082,35.6399,35.5924,35.6082,265882.0
2018-07-30 09:30:00,44.68,44.77,44.62,44.69,89773.0,35.3629,35.4341,35.3154,35.3708,89773.0
2018-07-30 09:35:00,44.72,45.04,44.7,45.03,29463.0,35.3945,35.6478,35.3787,35.6399,29463.0
2018-07-30 09:40:00,45.02,45.18,44.94,45.16,41618.0,35.632,35.7586,35.5687,35.7428,41618.0
2018-07-30 09:45:00,45.16,45.23,45.08,45.12,56169.0,35.7428,35.7982,35.6795,35.7111,56169.0
2018-07-30 09:50:00,45.14,45.34,45.13,45.34,119395.0,35.727,35.8853,35.719,35.8853,119395.0
2018-07-30 09:55:00,45.34,45.38,45.29,45.35,75976.0,35.8853,35.9169,35.8457,35.8932,75976.0
2018-07-30 10:00:00,45.35,45.37,45.27,45.29,66563.0,35.8932,35.909,35.8299,35.8457,66563.0
2018-07-30 10:05:00,45.28,45.28,45.03,45.03,44711.0,35.8378,35.8378,35.6399,35.6399,44711.0
2018-07-30 10:10:00,45.03,45.08,44.98,45.06,46198.0,35.6399,35.6795,35.6003,35.6636,46198.0
2018-07-30 10:15:00,45.07,45.28,45.07,45.27,149655.0,35.6716,35.8378,35.6716,35.8299,149655.0
2018-07-30 10:20:00,45.27,45.27,45.18,45.22,67385.0,35.8299,35.8299,35.7586,35.7903,67385.0
2018-07-30 10:25:00,45.23,45.23,45.15,45.2,28147.0,35.7982,35.7982,35.7349,35.7745,28147.0
2018-07-30 10:30:00,45.19,45.23,45.18,45.21,31842.0,35.7665,35.7982,35.7586,35.7824,31842.0
2018-07-30 10:35:00,45.22,45.25,45.16,45.19,76428.0,35.7903,35.814,35.7428,35.7665,76428.0
2018-07-30 10:40:00,45.2,45.28,45.2,45.25,114540.0,35.7745,35.8378,35.7745,35.814,114540.0
2018-07-30 10:45:00,45.25,45.29,45.22,45.27,50396.0,35.814,35.8457,35.7903,35.8299,50396.0
2018-07-30 10:50:00,45.27,45.31,45.22,45.29,49364.0,35.8299,35.8615,35.7903,35.8457,49364.0
2018-07-30 10:55:00,45.29,45.34,45.27,45.28,50978.0,35.8457,35.8853,35.8299,35.8378,50978.0
2018-07-30 11:00:00,45.28,45.39,45.27,45.36,86548.0,35.8378,35.9248,35.8299,35.9011,86548.0
2018-07-30 11:05:00,45.37,45.39,45.32,45.37,46067.0,35.909,35.9248,35.8694,35.909,46067.0
2018-07-30 11:10:00,45.38,45.39,45.3,45.36,41793.0,35.9169,35.9248,35.8536,35.9011,41793.0
2018-07-30 11:15:00,45.36,45.36,45.3,45.3,34981.0,35.9011,35.9011,35.8536,35.8536,34981.0
2018-07-30 11:20:00,45.31,45.44,45.26,45.44,59039.0,35.8615,35.9644,35.8219,35.9644,59039.0
2018-07-30 11:25:00,45.44,45.53,45.42,45.52,157645.0,35.9644,36.0356,35.9486,36.0277,157645.0
2018-07-30 11:30:00,45.53,45.56,45.47,45.48,47373.0,36.0356,36.0594,35.9881,35.9961,47373.0
2018-07-30 11:35:00,45.48,45.6,45.48,45.58,64004.0,35.9961,36.091,35.9961,36.0752,64004.0
2018-07-30 11:40:00,45.57,45.59,45.55,45.56,29177.0,36.0673,36.0831,36.0515,36.0594,29177.0
2018-07-30 11:45:00,45.57,45.58,45.49,45.54,29562.0,36.0673,36.0752,36.004,36.0436,29562.0
2018-07-30 11:50:00,45.54,45.54,45.49,45.51,62502.0,36.0436,36.0436,36.004,36.0198,62502.0
2018-07-30 11:55:00,45.51,45.51,45.42,45.43,35881.0,36.0198,36.0198,35.9486,35.9565,35881.0
2018-07-30 12:00:00,45.43,45.43,45.36,45.38,28676.0,35.9565,35.9565,35.9011,35.9169,28676.0
2018-07-30 12:05:00,45.37,45.47,45.37,45.46,41325.0,35.909,35.9881,35.909,35.9802,41325.0
2018-07-30 12:10:00,45.47,45.49,45.4,45.49,28685.0,35.9881,36.004,35.9327,36.004,28685.0
2018-07-30 12:15:00,45.48,45.49,45.44,45.47,38080.0,35.9961,36.004,35.9644,35.9881,38080.0
2018-07-30 12:20:00,45.47,45.53,45.45,45.52,28646.0,35.9881,36.0356,35.9723,36.0277,28646.0
2018-07-30 12:25:00,45.52,45.55,45.51,45.55,35230.0,36.0277,36.0515,36.0198,36.0515,35230.0
2018-07-30 12:30:00,45.55,45.6,45.54,45.58,47297.0,36.0515,36.091,36.0436,36.0752,47297.0
2018-07-30 12:35:00,45.59,45.6,45.57,45.59,23492.0,36.0831,36.091,36.0673,36.0831,23492.0
2018-07-30 12:40:00,45.6,45.68,45.59,45.65,53938.0,36.091,36.1544,36.0831,36.1306,53938.0
2018-07-30 12:45:00,45.65,45.65,45.61,45.65,29970.0,36.1306,36.1306,36.099,36.1306,29970.0
2018-07-30 12:50:00,45.65,45.7,45.63,45.66,124804.0,36.1306,36.1702,36.1148,36.1385,124804.0
2018-07-30 12:55:00,45.67,45.67,45.59,45.61,22347.0,36.1464,36.1464,36.0831,36.099,22347.0
2018-07-30 13:00:00,45.6,45.6,45.5,45.5,27807.0,36.091,36.091,36.0119,36.0119,27807.0
2018-07-30 13:05:00,45.49,45.52,45.49,45.51,44650.0,36.004,36.0277,36.004,36.0198,44650.0
2018-07-30 13:10:00,45.51,45.52,45.46,45.49,25953.0,36.0198,36.0277,35.9802,36.004,25953.0
2018-07-30 13:15:00,45.49,45.56,45.49,45.53,28205.0,36.004,36.0594,36.004,36.0356,28205.0
2018-07-30 13:20:00,45.53,45.54,45.49,45.5,33646.0,36.0356,36.0436,36.004,36.0119,33646.0
2018-07-30 13:25:00,45.51,45.52,45.47,45.52,51393.0,36.0198,36.0277,35.9881,36.0277,51393.0
2018-07-30 13:30:00,45.52,45.52,45.47,45.48,61073.0,36.0277,36.0277,35.9881,35.9961,61073.0
2018-07-30 13:35:00,45.48,45.53,45.47,45.52,34748.0,35.9961,36.0356,35.9881,36.0277,34748.0
2018-07-30 13:40:00,45.53,45.59,45.53,45.59,27454.0,36.0356,36.0831,36.0356,36.0831,27454.0
2018-07-30 13:45:00,45.58,45.6,45.57,45.58,21078.0,36.0752,36.091,36.0673,36.0752,21078.0
2018-07-30 13:50:00,45.57,45.63,45.57,45.61,35224.0,36.0673,36.1148,36.0673,36.099,35224.0
2018-07-30 13:55:00,45.61,45.64,45.61,45.63,31152.0,36.099,36.1227,36.099,36.1148,31152.0
2018-07-30 14:00:00,45.63,45.64,45.6,45.62,67935.0,36.1148,36.1227,36.091,36.1069,67935.0
2018-07-30 14:05:00,45.62,45.63,45.61,45.63,29387.0,36.1069,36.1148,36.099,36.1148,29387.0
2018-07-30 14:10:00,45.63,45.64,45.6,45.61,25963.0,36.1148,36.1227,36.091,36.099,25963.0
2018-07-30 14:15:00,45.6,45.61,45.54,45.54,27139.0,36.091,36.099,36.0436,36.0436,27139.0
2018-07-30 14:20:00,45.55,45.58,45.54,45.57,28492.0,36.0515,36.0752,36.0436,36.0673,28492.0
2018-07-30 14:25:00,45.57,45.59,45.56,45.59,21055.0,36.0673,36.0831,36.0594,36.0831,21055.0
2018-07-30 14:30:00,45.59,45.63,45.58,45.61,41102.0,36.0831,36.1148,36.0752,36.099,41102.0
2018-07-30 14:35:00,45.61,45.63,45.55,45.56,41988.0,36.099,36.1148,36.0515,36.0594,41988.0
2018-07-30 14:40:00,45.56,45.57,45.54,45.57,43862.0,36.0594,36.0673,36.0436,36.0673,43862.0
2018-07-30 14:45:00,45.56,45.6,45.55,45.59,58690.0,36.0594,36.091,36.0515,36.0831,58690.0
2018-07-30 14:50:00,45.58,45.65,45.58,45.64,55401.0,36.0752,36.1306,36.0752,36.1227,55401.0
2018-07-30 14:55:00,45.65,45.75,45.64,45.75,80879.0,36.1306,36.2098,36.1227,36.2098,80879.0
2018-07-30 15:00:00,45.75,45.82,45.74,45.82,95912.0,36.2098,36.2652,36.2018,36.2652,95912.0
2018-07-30 15:05:00,45.82,45.93,45.81,45.91,167261.0,36.2652,36.3522,36.2572,36.3364,167261.0
2018-07-30 15:10:00,45.91,45.93,45.85,45.9,97731.0,36.3364,36.3522,36.2889,36.3285,97731.0
2018-07-30 15:15:00,45.91,45.93,45.86,45.88,103212.0,36.3364,36.3522,36.2968,36.3127,103212.0
2018-07-30 15:20:00,45.88,45.91,45.86,45.87,68460.0,36.3127,36.3364,36.2968,36.3047,68460.0
2018-07-30 15:25:00,45.86,45.91,45.84,45.86,74404.0,36.2968,36.3364,36.281,36.2968,74404.0
2018-07-30 15:30:00,45.85,45.94,45.84,45.93,117516.0,36.2889,36.3601,36.281,36.3522,117516.0
2018-07-30 15:35:00,45.93,45.93,45.84,45.85,93694.0,36.3522,36.3522,36.281,36.2889,93694.0
2018-07-30 15:40:00,45.84,45.89,45.82,45.87,108845.0,36.281,36.3206,36.2652,36.3047,108845.0
2018-07-30 15:45:00,45.87,45.91,45.83,45.88,118483.0,36.3047,36.3364,36.2731,36.3127,118483.0
2018-07-30 15:50:00,45.87,45.99,45.87,45.97,288517.0,36.3047,36.3997,36.3047,36.3839,288517.0
2018-07-30 15:55:00,45.96,45.97,45.9,45.93,334645.0,36.376,36.3839,36.3285,36.3522,334645.0
2018-07-31 09:30:00,46.06,46.28,46.04,46.19,191793.0,36.4551,36.6292,36.4393,36.558,191793.0
2018-07-31 09:35:00,46.18,46.19,45.76,45.82,147444.0,36.5501,36.558,36.2177,36.2652,147444.0
2018-07-31 09:40:00,45.78,45.94,45.76,45.83,28527.0,36.2335,36.3601,36.2177,36.2731,28527.0
2018-07-31 09:45:00,45.83,45.85,45.71,45.75,33600.0,36.2731,36.2889,36.1781,36.2098,33600.0
2018-07-31 09:50:00,45.74,45.82,45.71,45.77,56875.0,36.2018,36.2652,36.1781,36.2256,56875.0
2018-07-31 09:55:00,45.77,45.79,45.7,45.76,43538.0,36.2256,36.2414,36.1702,36.2177,43538.0
2018-07-31 10:00:00,45.75,45.83,45.73,45.8,78137.0,36.2098,36.2731,36.1939,36.2493,78137.0
2018-07-31 10:05:00,45.8,46.03,45.78,46.03,72954.0,36.2493,36.4314,36.2335,36.4314,72954.0
2018-07-31 10:10:00,46.04,46.27,46.03,46.22,91146.0,36.4393,36.6213,36.4314,36.5818,91146.0
2018-07-31 10:15:00,46.23,46.29,46.18,46.28,66021.0,36.5897,36.6372,36.5501,36.6292,66021.0
2018-07-31 10:20:00,46.28,46.36,46.13,46.16,151688.0,36.6292,36.6926,36.5105,36.5343,151688.0
2018-07-31 10:25:00,46.16,46.17,46.05,46.07,41988.0,36.5343,36.5422,36.4472,36.463,41988.0
2018-07-31 10:30:00,46.08,46.17,46.05,46.17,49287.0,36.4709,36.5422,36.4472,36.5422,49287.0
2018-07-31 10:35:00,46.16,46.17,46.09,46.12,70434.0,36.5343,36.5422,36.4789,36.5026,70434.0
2018-07-31 10:40:00,46.13,46.28,46.09,46.27,85869.0,36.5105,36.6292,36.4789,36.6213,85869.0
2018-07-31 10:45:00,46.26,46.28,46.21,46.23,129288.0,36.6134,36.6292,36.5738,36.5897,129288.0
2018-07-31 10:50:00,46.24,46.24,46.15,46.24,65378.0,36.5976,36.5976,36.5263,36.5976,65378.0
2018-07-31 10:55:00,46.23,46.26,46.21,46.25,47115.0,36.5897,36.6134,36.5738,36.6055,47115.0
2018-07-31 11:00:00,46.25,46.26,46.15,46.16,57686.0,36.6055,36.6134,36.5263,36.5343,57686.0
2018-07-31 11:05:00,46.16,46.17,46.08,46.09,58395.0,36.5343,36.5422,36.4709,36.4789,58395.0
2018-07-31 11:10:00,46.09,46.13,46.03,46.11,43240.0,36.4789,36.5105,36.4314,36.4947,43240.0
2018-07-31 11:15:00,46.11,46.11,46.01,46.04,34852.0,36.4947,36.4947,36.4155,36.4393,34852.0
2018-07-31 11:20:00,46.04,46.06,46.01,46.03,41454.0,36.4393,36.4551,36.4155,36.4314,41454.0
2018-07-31 11:25:00,46.03,46.04,45.96,45.98,42621.0,36.4314,36.4393,36.376,36.3918,42621.0
2018-07-31 11:30:00,45.99,46.01,45.96,46.0,30872.0,36.3997,36.4155,36.376,36.4076,30872.0
2018-07-31 11:35:00,45.99,46.0,45.94,45.96,41999.0,36.3997,36.4076,36.3601,36.376,41999.0
2018-07-31 11:40:00,45.96,45.97,45.88,45.89,31778.0,36.376,36.3839,36.3127,36.3206,31778.0
2018-07-31 11:45:00,45.89,45.93,45.86,45.89,20427.0,36.3206,36.3522,36.2968,36.3206,20427.0
2018-07-31 11:50:00,45.88,45.9,45.83,45.88,34316.0,36.3127,36.3285,36.2731,36.3127,34316.0
2018-07-31 11:55:00,45.88,45.91,45.86,45.89,30292.0,36.3127,36.3364,36.2968,36.3206,30292.0
2018-07-31 12:00:00,45.88,45.89,45.79,45.8,41881.0,36.3127,36.3206,36.2414,36.2493,41881.0
2018-07-31 12:05:00,45.8,45.82,45.76,45.77,93819.0,36.2493,36.2652,36.2177,36.2256,93819.0
2018-07-31 12:10:00,45.77,45.79,45.74,45.79,26934.0,36.2256,36.2414,36.2018,36.2414,26934.0
2018-07-31 12:15:00,45.79,45.79,45.72,45.73,24321.0,36.2414,36.2414,36.186,36.1939,24321.0
2018-07-31 12:20:00,45.72,45.74,45.7,45.72,24333.0,36.186,36.2018,36.1702,36.186,24333.0
2018-07-31 12:25:00,45.72,45.77,45.71,45.73,16667.0,36.186,36.2256,36.1781,36.1939,16667.0
2018-07-31 12:30:00,45.73,45.83,45.73,45.82,39373.0,36.1939,36.2731,36.1939,36.2652,39373.0
2018-07-31 12:35:00,45.82,45.89,45.81,45.89,39648.0,36.2652,36.3206,36.2572,36.3206,39648.0
2018-07-31 12:40:00,45.89,45.98,45.87,45.95,50235.0,36.3206,36.3918,36.3047,36.3681,50235.0
2018-07-31 12:45:00,45.96,46.0,45.94,45.98,32359.0,36.376,36.4076,36.3601,36.3918,32359.0
2018-07-31 12:50:00,45.98,46.02,45.97,46.02,21924.0,36.3918,36.4235,36.3839,36.4235,21924.0
2018-07-31 12:55:00,46.02,46.02,45.98,45.99,29778.0,36.4235,36.4235,36.3918,36.3997,29778.0
2018-07-31 13:00:00,46.0,46.01,45.96,45.99,28105.0,36.4076,36.4155,36.376,36.3997,28105.0
2018-07-31 13:05:00,45.98,46.08,45.98,46.08,33292.0,36.3918,36.4709,36.3918,36.4709,33292.0
2018-07-31 13:10:00,46.07,46.11,46.02,46.06,29923.0,36.463,36.4947,36.4235,36.4551,29923.0
2018-07-31 13:15:00,46.05,46.12,46.05,46.12,85617.0,36.4472,36.5026,36.4472,36.5026,85617.0
2018-07-31 13:20:00,46.12,46.13,46.03,46.03,266421.0,36.5026,36.5105,36.4314,36.4314,266421.0
2018-07-31 13:25:00,46.02,46.11,46.0,46.08,155483.0,36.4235,36.4947,36.4076,36.4709,155483.0
2018-07-31 13:30:00,46.08,46.14,46.06,46.08,125984.0,36.4709,36.5184,36.4551,36.4709,125984.0
2018-07-31 13:35:00,46.08,46.1,46.0,46.01,123813.0,36.4709,36.4868,36.4076,36.4155,123813.0
2018-07-31 13:40:00,46.01,46.03,46.0,46.01,24771.0,36.4155,36.4314,36.4076,36.4155,24771.0
2018-07-31 13:45:00,46.01,46.02,45.92,45.94,21480.0,36.4155,36.4235,36.3443,36.3601,21480.0
2018-07-31 13:50:00,45.94,45.99,45.93,45.96,25079.0,36.3601,36.3997,36.3522,36.376,25079.0
2018-07-31 13:55:00,45.97,46.01,45.96,46.01,23467.0,36.3839,36.4155,36.376,36.4155,23467.0
2018-07-31 14:00:00,46.02,46.03,45.99,46.01,24099.0,36.4235,36.4314,36.3997,36.4155,24099.0
2018-07-31 14:05:00,46.01,46.03,45.99,46.02,26640.0,36.4155,36.4314,36.3997,36.4235,26640.0
2018-07-31 14:10:00,46.03,46.03,45.99,46.0,19671.0,36.4314,36.4314,36.3997,36.4076,19671.0
2018-07-31 14:15:00,46.01,46.04,46.0,46.03,26806.0,36.4155,36.4393,36.4076,36.4314,26806.0
2018-07-31 14:20:00,46.03,46.03,45.97,46.0,25528.0,36.4314,36.4314,36.3839,36.4076,25528.0
2018-07-31 14:25:00,46.0,46.03,45.99,46.01,37693.0,36.4076,36.4314,36.3997,36.4155,37693.0
2018-07-31 14:30:00,46.0,46.04,45.99,46.03,27343.0,36.4076,36.4393,36.3997,36.4314,27343.0
2018-07-31 14:35:00,46.04,46.07,46.02,46.04,41054.0,36.4393,36.463,36.4235,36.4393,41054.0
2018-07-31 14:40:00,46.05,46.09,46.05,46.08,27048.0,36.4472,36.4789,36.4472,36.4709,27048.0
2018-07-31 14:45:00,46.09,46.11,46.07,46.11,20563.0,36.4789,36.4947,36.463,36.4947,20563.0
2018-07-31 14:50:00,46.11,46.14,46.09,46.11,39763.0,36.4947,36.5184,36.4789,36.4947,39763.0
2018-07-31 14:55:00,46.11,46.13,46.11,46.11,23629.0,36.4947,36.5105,36.4947,36.4947,23629.0
2018-07-31 15:00:00,46.11,46.11,46.05,46.06,33881.0,36.4947,36.4947,36.4472,36.4551,33881.0
2018-07-31 15:05:00,46.06,46.07,46.04,46.06,21931.0,36.4551,36.463,36.4393,36.4551,21931.0
2018-07-31 15:10:00,46.06,46.09,46.04,46.09,38615.0,36.4551,36.4789,36.4393,36.4789,38615.0
2018-07-31 15:15:00,46.09,46.12,46.08,46.12,85159.0,36.4789,36.5026,36.4709,36.5026,85159.0
2018-07-31 15:20:00,46.12,46.14,46.1,46.14,30479.0,36.5026,36.5184,36.4868,36.5184,30479.0
2018-07-31 15:25:00,46.13,46.15,46.11,46.13,54545.0,36.5105,36.5263,36.4947,36.5105,54545.0
2018-07-31 15:30:00,46.13,46.15,46.1,46.1,76734.0,36.5105,36.5263,36.4868,36.4868,76734.0
2018-07-31 15:35:00,46.11,46.15,46.09,46.12,89895.0,36.4947,36.5263,36.4789,36.5026,89895.0
2018-07-31 15:40:00,46.12,46.13,46.09,46.11,82039.0,36.5026,36.5105,36.4789,36.4947,82039.0
2018-07-31 15:45:00,46.11,46.14,46.03,46.05,114411.0,36.4947,36.5184,36.4314,36.4472,114411.0
2018-07-31 15:50:00,46.05,46.05,46.02,46.04,218774.0,36.4472,36.4472,36.4235,36.4393,218774.0
2018-07-31 15:55:00,46.04,46.09,46.02,46.05,462905.0,36.4393,36.4789,36.4235,36.4472,462905.0
2018-08-01 09:30:00,46.05,46.19,45.69,45.81,316149.0,36.4472,36.558,36.1623,36.2572,316149.0
2018-08-01 09:35:00,45.83,46.03,45.79,45.85,56832.0,36.2731,36.4314,36.2414,36.2889,56832.0
2018-08-01 09:40:00,45.85,45.86,45.51,45.58,31885.0,36.2889,36.2968,36.0198,36.0752,31885.0
2018-08-01 09:45:00,45.59,45.65,45.45,45.54,29233.0,36.0831,36.1306,35.9723,36.0436,29233.0
2018-08-01 09:50:00,45.53,45.61,45.45,45.61,93048.0,36.0356,36.099,35.9723,36.099,93048.0
2018-08-01 09:55:00,45.6,45.67,45.57,45.64,25961.0,36.091,36.1464,36.0673,36.1227,25961.0
2018-08-01 10:00:00,45.65,45.74,45.59,45.74,35707.0,36.1306,36.2018,36.0831,36.2018,35707.0
2018-08-01 10:05:00,45.75,45.79,45.69,45.74,49221.0,36.2098,36.2414,36.1623,36.2018,49221.0
2018-08-01 10:10:00,45.73,45.75,45.64,45.67,39652.0,36.1939,36.2098,36.1227,36.1464,39652.0
2018-08-01 10:15:00,45.68,45.73,45.61,45.65,48450.0,36.1544,36.1939,36.099,36.1306,48450.0
2018-08-01 10:20:00,45.65,45.8,45.63,45.68,159736.0,36.1306,36.2493,36.1148,36.1544,159736.0
2018-08-01 10:25:00,45.68,45.77,45.63,45.72,66404.0,36.1544,36.2256,36.1148,36.186,66404.0
2018-08-01 10:30:00,45.73,45.73,45.64,45.68,20539.0,36.1939,36.1939,36.1227,36.1544,20539.0
2018-08-01 10:35:00,45.67,45.7,45.62,45.64,30089.0,36.1464,36.1702,36.1069,36.1227,30089.0
2018-08-01 10:40:00,45.63,45.63,45.55,45.62,45185.0,36.1148,36.1148,36.0515,36.1069,45185.0
2018-08-01 10:45:00,45.63,45.69,45.57,45.59,74759.0,36.1148,36.1623,36.0673,36.0831,74759.0
2018-08-01 10:50:00,45.59,45.66,45.52,45.65,88413.0,36.0831,36.1385,36.0277,36.1306,88413.0
2018-08-01 10:55:00,45.66,45.75,45.65,45.68,398519.0,36.1385,36.2098,36.1306,36.1544,398519.0
2018-08-01 11:00:00,45.68,45.68,45.54,45.64,56398.0,36.1544,36.1544,36.0436,36.1227,56398.0
2018-08-01 11:05:00,45.63,45.76,45.6,45.75,60656.0,36.1148,36.2177,36.091,36.2098,60656.0
2018-08-01 11:10:00,45.75,45.76,45.65,45.72,86463.0,36.2098,36.2177,36.1306,36.186,86463.0
2018-08-01 11:15:00,45.72,45.76,45.65,45.75,71461.0,36.186,36.2177,36.1306,36.2098,71461.0
2018-08-01 11:20:00,45.75,45.76,45.67,45.68,52804.0,36.2098,36.2177,36.1464,36.1544,52804.0
2018-08-01 11:25:00,45.67,45.7,45.63,45.68,28371.0,36.1464,36.1702,36.1148,36.1544,28371.0
2018-08-01 11:30:00,45.68,45.76,45.64,45.76,34039.0,36.1544,36.2177,36.1227,36.2177,34039.0
2018-08-01 11:35:00,45.77,45.83,45.76,45.8,29217.0,36.2256,36.2731,36.2177,36.2493,29217.0
2018-08-01 11:40:00,45.8,45.87,45.79,45.84,27451.0,36.2493,36.3047,36.2414,36.281,27451.0
2018-08-01 11:45:00,45.84,45.86,45.81,45.84,22840.0,36.281,36.2968,36.2572,36.281,22840.0
2018-08-01 11:50:00,45.84,45.84,45.71,45.72,43943.0,36.281,36.281,36.1781,36.186,43943.0
2018-08-01 11:55:00,45.72,45.76,45.7,45.73,33699.0,36.186,36.2177,36.1702,36.1939,33699.0
2018-08-01 12:00:00,45.73,45.73,45.59,45.59,41538.0,36.1939,36.1939,36.0831,36.0831,41538.0
2018-08-01 12:05:00,45.6,45.63,45.57,45.61,32527.0,36.091,36.1148,36.0673,36.099,32527.0
2018-08-01 12:10:00,45.61,45.64,45.58,45.64,17735.0,36.099,36.1227,36.0752,36.1227,17735.0
2018-08-01 12:15:00,45.64,45.66,45.61,45.66,14429.0,36.1227,36.1385,36.099,36.1385,14429.0
2018-08-01 12:20:00,45.67,45.71,45.66,45.67,22026.0,36.1464,36.1781,36.1385,36.1464,22026.0
2018-08-01 12:25:00,45.66,45.66,45.6,45.61,20637.0,36.1385,36.1385,36.091,36.099,20637.0
2018-08-01 12:30:00,45.61,45.62,45.52,45.53,24121.0,36.099,36.1069,36.0277,36.0356,24121.0
2018-08-01 12:35:00,45.52,45.56,45.45,45.45,28589.0,36.0277,36.0594,35.9723,35.9723,28589.0
2018-08-01 12:40:00,45.45,45.53,45.45,45.48,23803.0,35.9723,36.0356,35.9723,35.9961,23803.0
2018-08-01 12:45:00,45.48,45.51,45.43,45.47,17493.0,35.9961,36.0198,35.9565,35.9881,17493.0
2018-08-01 12:50:00,45.47,45.48,45.42,45.42,18892.0,35.9881,35.9961,35.9486,35.9486,18892.0
2018-08-01 12:55:00,45.43,45.43,45.41,45.41,25614.0,35.9565,35.9565,35.9407,35.9407,25614.0
2018-08-01 13:00:00,45.42,45.42,45.38,45.41,17473.0,35.9486,35.9486,35.9169,35.9407,17473.0
2018-08-01 13:05:00,45.41,45.41,45.38,45.39,26390.0,35.9407,35.9407,35.9169,35.9248,26390.0
2018-08-01 13:10:00,45.38,45.5,45.38,45.49,30821.0,35.9169,36.0119,35.9169,36.004,30821.0
2018-08-01 13:15:00,45.49,45.49,45.39,45.4,43268.0,36.004,36.004,35.9248,35.9327,43268.0
2018-08-01 13:20:00,45.4,45.4,45.37,45.39,17032.0,35.9327,35.9327,35.909,35.9248,17032.0
2018-08-01 13:25:00,45.38,45.4,45.36,45.36,21809.0,35.9169,35.9327,35.9011,35.9011,21809.0
2018-08-01 13:30:00,45.37,45.37,45.3,45.32,35288.0,35.909,35.909,35.8536,35.8694,35288.0
2018-08-01 13:35:00,45.32,45.36,45.31,45.36,54155.0,35.8694,35.9011,35.8615,35.9011,54155.0
2018-08-01 13:40:00,45.37,45.4,45.36,45.39,56130.0,35.909,35.9327,35.9011,35.9248,56130.0
2018-08-01 13:45:00,45.39,45.44,45.39,45.44,31357.0,35.9248,35.9644,35.9248,35.9644,31357.0
2018-08-01 13:50:00,45.44,45.45,45.39,45.42,84086.0,35.9644,35.9723,35.9248,35.9486,84086.0
2018-08-01 13:55:00,45.41,45.42,45.36,45.4,51187.0,35.9407,35.9486,35.9011,35.9327,51187.0
2018-08-01 14:00:00,45.37,45.4,45.35,45.37,25574.0,35.909,35.9327,35.8932,35.909,25574.0
2018-08-01 14:05:00,45.37,45.44,45.33,45.44,28944.0,35.909,35.9644,35.8773,35.9644,28944.0
2018-08-01 14:10:00,45.43,45.46,45.4,45.42,50336.0,35.9565,35.9802,35.9327,35.9486,50336.0
2018-08-01 14:15:00,45.41,45.45,45.4,45.42,37408.0,35.9407,35.9723,35.9327,35.9486,37408.0
2018-08-01 14:20:00,45.41,45.43,45.36,45.38,52785.0,35.9407,35.9565,35.9011,35.9169,52785.0
2018-08-01 14:25:00,45.38,45.38,45.26,45.27,28742.0,35.9169,35.9169,35.8219,35.8299,28742.0
2018-08-01 14:30:00,45.28,45.29,45.23,45.26,34153.0,35.8378,35.8457,35.7982,35.8219,34153.0
2018-08-01 14:35:00,45.26,45.3,45.25,45.26,20081.0,35.8219,35.8536,35.814,35.8219,20081.0
2018-08-01 14:40:00,45.27,45.31,45.26,45.31,20149.0,35.8299,35.8615,35.8219,35.8615,20149.0
2018-08-01 14:45:00,45.31,45.33,45.29,45.31,21024.0,35.8615,35.8773,35.8457,35.8615,21024.0
2018-08-01 14:50:00,45.31,45.35,45.29,45.34,23976.0,35.8615,35.8932,35.8457,35.8853,23976.0
2018-08-01 14:55:00,45.34,45.35,45.31,45.33,20084.0,35.8853,35.8932,35.8615,35.8773,20084.0
2018-08-01 15:00:00,45.33,45.38,45.29,45.35,69880.0,35.8773,35.9169,35.8457,35.8932,69880.0
2018-08-01 15:05:00,45.34,45.34,45.26,45.27,16681.0,35.8853,35.8853,35.8219,35.8299,16681.0
2018-08-01 15:10:00,45.28,45.28,45.24,45.24,16062.0,35.8378,35.8378,35.8061,35.8061,16062.0
2018-08-01 15:15:00,45.25,45.31,45.22,45.26,102588.0,35.814,35.8615,35.7903,35.8219,102588.0
2018-08-01 15:20:00,45.27,45.27,45.2,45.23,37427.0,35.8299,35.8299,35.7745,35.7982,37427.0
2018-08-01 15:25:00,45.23,45.26,45.22,45.23,81525.0,35.7982,35.8219,35.7903,35.7982,81525.0
2018-08-01 15:30:00,45.23,45.26,45.21,45.22,91960.0,35.7982,35.8219,35.7824,35.7903,91960.0
2018-08-01 15:35:00,45.21,45.25,45.13,45.15,115237.0,35.7824,35.814,35.719,35.7349,115237.0
2018-08-01 15:40:00,45.15,45.16,45.11,45.11,57865.0,35.7349,35.7428,35.7032,35.7032,57865.0
2018-08-01 15:45:00,45.11,45.16,45.1,45.15,105208.0,35.7032,35.7428,35.6953,35.7349,105208.0
2018-08-01 15:50:00,45.14,45.16,45.11,45.11,81307.0,35.727,35.7428,35.7032,35.7032,81307.0
2018-08-01 15:55:00,45.11,45.16,45.07,45.09,371721.0,35.7032,35.7428,35.6716,35.6874,371721.0
2018-08-02 09:30:00,44.99,45.16,44.8,44.94,174656.0,35.6082,35.7428,35.4579,35.5687,174656.0
2018-08-02 09:35:00,44.93,44.95,44.66,44.79,41236.0,35.5608,35.5766,35.3471,35.4499,41236.0
2018-08-02 09:40:00,44.77,44.93,44.68,44.68,26620.0,35.4341,35.5608,35.3629,35.3629,26620.0
2018-08-02 09:45:00,44.67,44.69,44.4,44.52,159540.0,35.355,35.3708,35.1413,35.2363,159540.0
2018-08-02 09:50:00,44.52,44.62,44.43,44.58,39288.0,35.2363,35.3154,35.165,35.2837,39288.0
2018-08-02 09:55:00,44.59,44.61,44.47,44.57,24762.0,35.2917,35.3075,35.1967,35.2758,24762.0
2018-08-02 10:00:00,44.56,44.75,44.52,44.75,73904.0,35.2679,35.4183,35.2363,35.4183,73904.0
2018-08-02 10:05:00,44.74,44.74,44.61,44.66,26285.0,35.4104,35.4104,35.3075,35.3471,26285.0
2018-08-02 10:10:00,44.67,44.87,44.65,44.87,34466.0,35.355,35.5133,35.3391,35.5133,34466.0
2018-08-02 10:15:00,44.86,44.87,44.8,44.83,21426.0,35.5054,35.5133,35.4579,35.4816,21426.0
2018-08-02 10:20:00,44.83,44.85,44.74,44.77,21494.0,35.4816,35.4974,35.4104,35.4341,21494.0
2018-08-02 10:25:00,44.78,44.78,44.68,44.73,24678.0,35.442,35.442,35.3629,35.4025,24678.0
2018-08-02 10:30:00,44.74,44.82,44.71,44.72,26956.0,35.4104,35.4737,35.3866,35.3945,26956.0
2018-08-02 10:35:00,44.71,44.73,44.66,44.67,27051.0,35.3866,35.4025,35.3471,35.355,27051.0
2018-08-02 10:40:00,44.66,44.67,44.56,44.63,40572.0,35.3471,35.355,35.2679,35.3233,40572.0
2018-08-02 10:45:00,44.61,44.62,44.5,44.51,61213.0,35.3075,35.3154,35.2204,35.2283,61213.0
2018-08-02 10:50:00,44.51,44.58,44.49,44.54,44577.0,35.2283,35.2837,35.2125,35.2521,44577.0
2018-08-02 10:55:00,44.54,44.61,44.53,44.6,58743.0,35.2521,35.3075,35.2442,35.2996,58743.0
2018-08-02 11:00:00,44.61,44.65,44.6,44.63,92363.0,35.3075,35.3391,35.2996,35.3233,92363.0
2018-08-02 11:05:00,44.61,44.75,44.61,44.73,71200.0,35.3075,35.4183,35.3075,35.4025,71200.0
2018-08-02 11:10:00,44.73,44.75,44.61,44.7,48726.0,35.4025,35.4183,35.3075,35.3787,48726.0
2018-08-02 11:15:00,44.69,44.76,44.66,44.69,48554.0,35.3708,35.4262,35.3471,35.3708,48554.0
2018-08-02 11:20:00,44.69,44.78,44.67,44.75,119305.0,35.3708,35.442,35.355,35.4183,119305.0
2018-08-02 11:25:00,44.74,44.76,44.69,44.7,40847.0,35.4104,35.4262,35.3708,35.3787,40847.0
2018-08-02 11:30:00,44.7,44.77,44.68,44.74,99068.0,35.3787,35.4341,35.3629,35.4104,99068.0
2018-08-02 11:35:00,44.74,44.79,44.73,44.74,82077.0,35.4104,35.4499,35.4025,35.4104,82077.0
2018-08-02 11:40:00,44.74,44.78,44.7,44.76,114540.0,35.4104,35.442,35.3787,35.4262,114540.0
2018-08-02 11:45:00,44.76,44.77,44.73,44.77,44753.0,35.4262,35.4341,35.4025,35.4341,44753.0
2018-08-02 11:50:00,44.77,44.78,44.73,44.77,44682.0,35.4341,35.442,35.4025,35.4341,44682.0
2018-08-02 11:55:00,44.77,44.88,44.76,44.86,48691.0,35.4341,35.5212,35.4262,35.5054,48691.0
2018-08-02 12:00:00,44.86,44.86,44.78,44.8,74681.0,35.5054,35.5054,35.442,35.4579,74681.0
2018-08-02 12:05:00,44.81,44.86,44.77,44.8,59528.0,35.4658,35.5054,35.4341,35.4579,59528.0
2018-08-02 12:10:00,44.8,44.85,44.78,44.81,69998.0,35.4579,35.4974,35.442,35.4658,69998.0
2018-08-02 12:15:00,44.82,44.82,44.73,44.76,33636.0,35.4737,35.4737,35.4025,35.4262,33636.0
2018-08-02 12:20:00,44.76,44.86,44.74,44.85,96989.0,35.4262,35.5054,35.4104,35.4974,96989.0
2018-08-02 12:25:00,44.85,44.85,44.78,44.79,66033.0,35.4974,35.4974,35.442,35.4499,66033.0
2018-08-02 12:30:00,44.8,44.96,44.78,44.96,61468.0,35.4579,35.5845,35.442,35.5845,61468.0
2018-08-02 12:35:00,44.95,44.97,44.94,44.96,22668.0,35.5766,35.5924,35.5687,35.5845,22668.0
2018-08-02 12:40:00,44.95,45.05,44.95,45.04,101965.0,35.5766,35.6557,35.5766,35.6478,101965.0
2018-08-02 12:45:00,45.04,45.08,45.02,45.04,71791.0,35.6478,35.6795,35.632,35.6478,71791.0
2018-08-02 12:50:00,45.05,45.11,45.03,45.07,26300.0,35.6557,35.7032,35.6399,35.6716,26300.0
2018-08-02 12:55:00,45.07,45.07,45.01,45.02,79351.0,35.6716,35.6716,35.6241,35.632,79351.0
2018-08-02 13:00:00,45.02,45.03,44.99,45.01,31844.0,35.632,35.6399,35.6082,35.6241,31844.0
2018-08-02 13:05:00,45.0,45.08,44.99,45.08,140487.0,35.6162,35.6795,35.6082,35.6795,140487.0
2018-08-02 13:10:00,45.08,45.14,45.04,45.11,49347.0,35.6795,35.727,35.6478,35.7032,49347.0
2018-08-02 13:15:00,45.1,45.12,45.07,45.09,59223.0,35.6953,35.7111,35.6716,35.6874,59223.0
2018-08-02 13:20:00,45.09,45.13,45.06,45.08,43553.0,35.6874,35.719,35.6636,35.6795,43553.0
2018-08-02 13:25:00,45.07,45.17,45.07,45.16,50977.0,35.6716,35.7507,35.6716,35.7428,50977.0
2018-08-02 13:30:00,45.15,45.26,45.15,45.25,34813.0,35.7349,35.8219,35.7349,35.814,34813.0
2018-08-02 13:35:00,45.26,45.36,45.25,45.36,31981.0,35.8219,35.9011,35.814,35.9011,31981.0
2018-08-02 13:40:00,45.37,45.4,45.33,45.37,31280.0,35.909,35.9327,35.8773,35.909,31280.0
2018-08-02 13:45:00,45.37,45.44,45.35,45.44,19788.0,35.909,35.9644,35.8932,35.9644,19788.0
2018-08-02 13:50:00,45.44,45.51,45.43,45.48,210953.0,35.9644,36.0198,35.9565,35.9961,210953.0
2018-08-02 13:55:00,45.49,45.58,45.49,45.58,27725.0,36.004,36.0752,36.004,36.0752,27725.0
2018-08-02 14:00:00,45.58,45.63,45.57,45.61,32606.0,36.0752,36.1148,36.0673,36.099,32606.0
2018-08-02 14:05:00,45.6,45.62,45.56,45.6,22419.0,36.091,36.1069,36.0594,36.091,22419.0
2018-08-02 14:10:00,45.61,45.66,45.59,45.66,23935.0,36.099,36.1385,36.0831,36.1385,23935.0
2018-08-02 14:15:00,45.65,45.69,45.6,45.63,40248.0,36.1306,36.1623,36.091,36.1148,40248.0
2018-08-02 14:20:00,45.63,45.66,45.58,45.61,40506.0,36.1148,36.1385,36.0752,36.099,40506.0
2018-08-02 14:25:00,45.61,45.67,45.6,45.62,27551.0,36.099,36.1464,36.091,36.1069,27551.0
2018-08-02 14:30:00,45.61,45.66,45.59,45.62,20500.0,36.099,36.1385,36.0831,36.1069,20500.0
2018-08-02 14:35:00,45.61,45.66,45.61,45.64,28344.0,36.099,36.1385,36.099,36.1227,28344.0
2018-08-02 14:40:00,45.64,45.65,45.6,45.65,27452.0,36.1227,36.1306,36.091,36.1306,27452.0
2018-08-02 14:45:00,45.64,45.66,45.62,45.62,21101.0,36.1227,36.1385,36.1069,36.1069,21101.0
2018-08-02 14:50:00,45.62,45.63,45.57,45.63,20271.0,36.1069,36.1148,36.0673,36.1148,20271.0
2018-08-02 14:55:00,45.62,45.64,45.59,45.63,20179.0,36.1069,36.1227,36.0831,36.1148,20179.0
2018-08-02 15:00:00,45.62,45.7,45.62,45.67,28571.0,36.1069,36.1702,36.1069,36.1464,28571.0
2018-08-02 15:05:00,45.68,45.68,45.6,45.61,29127.0,36.1544,36.1544,36.091,36.099,29127.0
2018-08-02 15:10:00,45.61,45.64,45.58,45.58,32850.0,36.099,36.1227,36.0752,36.0752,32850.0
2018-08-02 15:15:00,45.57,45.63,45.57,45.63,32921.0,36.0673,36.1148,36.0673,36.1148,32921.0
2018-08-02 15:20:00,45.64,45.69,45.63,45.66,26593.0,36.1227,36.1623,36.1148,36.1385,26593.0
2018-08-02 15:25:00,45.66,45.71,45.65,45.68,38510.0,36.1385,36.1781,36.1306,36.1544,38510.0
2018-08-02 15:30:00,45.67,45.71,45.64,45.71,43567.0,36.1464,36.1781,36.1227,36.1781,43567.0
2018-08-02 15:35:00,45.7,45.73,45.69,45.72,58952.0,36.1702,36.1939,36.1623,36.186,58952.0
2018-08-02 15:40:00,45.72,45.73,45.7,45.71,74099.0,36.186,36.1939,36.1702,36.1781,74099.0
2018-08-02 15:45:00,45.7,45.74,45.68,45.72,101207.0,36.1702,36.2018,36.1544,36.186,101207.0
2018-08-02 15:50:00,45.71,45.77,45.69,45.77,119368.0,36.1781,36.2256,36.1623,36.2256,119368.0
2018-08-02 15:55:00,45.77,45.79,45.73,45.74,333353.0,36.2256,36.2414,36.1939,36.2018,333353.0
2018-08-03 09:30:00,45.93,46.3,45.77,46.28,227647.0,36.3522,36.6451,36.2256,36.6292,227647.0
2018-08-03 09:35:00,46.29,46.54,46.27,46.49,107174.0,36.6372,36.835,36.6213,36.7954,107174.0
2018-08-03 09:40:00,46.48,46.66,46.44,46.59,108683.0,36.7875,36.93,36.7559,36.8746,108683.0
2018-08-03 09:45:00,46.58,46.85,46.51,46.69,179960.0,36.8667,37.0804,36.8113,36.9537,179960.0
2018-08-03 09:50:00,46.71,46.83,46.67,46.69,151082.0,36.9696,37.0645,36.9379,36.9537,151082.0
2018-08-03 09:55:00,46.7,46.74,46.58,46.73,278004.0,36.9617,36.9933,36.8667,36.9854,278004.0
2018-08-03 10:00:00,46.72,46.76,46.6,46.76,74632.0,36.9775,37.0091,36.8825,37.0091,74632.0
2018-08-03 10:05:00,46.77,46.9,46.76,46.84,90490.0,37.0171,37.12,37.0091,37.0725,90490.0
2018-08-03 10:10:00,46.84,46.92,46.8,46.9,90184.0,37.0725,37.1358,37.0408,37.12,90184.0
2018-08-03 10:15:00,46.9,46.98,46.83,46.87,83934.0,37.12,37.1833,37.0645,37.0962,83934.0
2018-08-03 10:20:00,46.87,47.05,46.85,47.04,83221.0,37.0962,37.2387,37.0804,37.2308,83221.0
2018-08-03 10:25:00,47.04,47.09,47.0,47.08,116979.0,37.2308,37.2703,37.1991,37.2624,116979.0
2018-08-03 10:30:00,47.08,47.25,47.06,47.25,141046.0,37.2624,37.397,37.2466,37.397,141046.0
2018-08-03 10:35:00,47.25,47.32,47.12,47.18,182184.0,37.397,37.4524,37.2941,37.3416,182184.0
2018-08-03 10:40:00,47.18,47.29,47.13,47.25,158000.0,37.3416,37.4286,37.302,37.397,158000.0
2018-08-03 10:45:00,47.26,47.44,47.24,47.42,94164.0,37.4049,37.5473,37.3891,37.5315,94164.0
2018-08-03 10:50:00,47.42,47.5,47.39,47.42,70642.0,37.5315,37.5948,37.5078,37.5315,70642.0
2018-08-03 10:55:00,47.41,47.62,47.41,47.62,99819.0,37.5236,37.6898,37.5236,37.6898,99819.0
2018-08-03 11:00:00,47.61,47.74,47.52,47.73,235152.0,37.6819,37.7848,37.6107,37.7769,235152.0
2018-08-03 11:05:00,47.73,47.77,47.65,47.7,235595.0,37.7769,37.8085,37.7136,37.7531,235595.0
2018-08-03 11:10:00,47.69,47.73,47.6,47.63,238662.0,37.7452,37.7769,37.674,37.6977,238662.0
2018-08-03 11:15:00,47.63,47.66,47.57,47.64,146468.0,37.6977,37.7215,37.6502,37.7056,146468.0
2018-08-03 11:20:00,47.65,47.71,47.62,47.68,70990.0,37.7136,37.761,37.6898,37.7373,70990.0
2018-08-03 11:25:00,47.68,47.72,47.59,47.61,109304.0,37.7373,37.769,37.6661,37.6819,109304.0
2018-08-03 11:30:00,47.61,47.7,47.48,47.5,112375.0,37.6819,37.7531,37.579,37.5948,112375.0
2018-08-03 11:35:00,47.5,47.62,47.49,47.55,394661.0,37.5948,37.6898,37.5869,37.6344,394661.0
2018-08-03 11:40:00,47.55,47.57,47.5,47.54,168886.0,37.6344,37.6502,37.5948,37.6265,168886.0
2018-08-03 11:45:00,47.55,47.65,47.53,47.59,121142.0,37.6344,37.7136,37.6186,37.6661,121142.0
2018-08-03 11:50:00,47.59,47.6,47.55,47.6,67948.0,37.6661,37.674,37.6344,37.674,67948.0
2018-08-03 11:55:00,47.6,47.63,47.52,47.52,181574.0,37.674,37.6977,37.6107,37.6107,181574.0
2018-08-03 12:00:00,47.52,47.52,47.24,47.28,166012.0,37.6107,37.6107,37.3891,37.4207,166012.0
2018-08-03 12:05:00,47.27,47.3,47.15,47.21,87125.0,37.4128,37.4365,37.3178,37.3653,87125.0
2018-08-03 12:10:00,47.21,47.21,47.07,47.09,71767.0,37.3653,37.3653,37.2545,37.2703,71767.0
2018-08-03 12:15:00,47.08,47.19,47.05,47.19,87417.0,37.2624,37.3495,37.2387,37.3495,87417.0
2018-08-03 12:20:00,47.19,47.29,47.18,47.26,76032.0,37.3495,37.4286,37.3416,37.4049,76032.0
2018-08-03 12:25:00,47.26,47.3,47.18,47.21,74600.0,37.4049,37.4365,37.3416,37.3653,74600.0
2018-08-03 12:30:00,47.2,47.2,47.04,47.08,56359.0,37.3574,37.3574,37.2308,37.2624,56359.0
2018-08-03 12:35:00,47.09,47.23,47.09,47.19,42908.0,37.2703,37.3811,37.2703,37.3495,42908.0
2018-08-03 12:40:00,47.2,47.23,47.16,47.2,20370.0,37.3574,37.3811,37.3257,37.3574,20370.0
2018-08-03 12:45:00,47.2,47.32,47.19,47.32,39657.0,37.3574,37.4524,37.3495,37.4524,39657.0
2018-08-03 12:50:00,47.32,47.49,47.31,47.46,57082.0,37.4524,37.5869,37.4445,37.5632,57082.0
2018-08-03 12:55:00,47.47,47.47,47.36,47.4,57304.0,37.5711,37.5711,37.484,37.5157,57304.0
2018-08-03 13:00:00,47.4,47.42,47.31,47.33,34554.0,37.5157,37.5315,37.4445,37.4603,34554.0
2018-08-03 13:05:00,47.33,47.39,47.33,47.37,24007.0,37.4603,37.5078,37.4603,37.4919,24007.0
2018-08-03 13:10:00,47.38,47.39,47.3,47.31,51568.0,37.4999,37.5078,37.4365,37.4445,51568.0
2018-08-03 13:15:00,47.31,47.32,47.23,47.26,34538.0,37.4445,37.4524,37.3811,37.4049,34538.0
2018-08-03 13:20:00,47.26,47.36,47.26,47.31,29310.0,37.4049,37.484,37.4049,37.4445,29310.0
2018-08-03 13:25:00,47.32,47.36,47.31,47.32,42824.0,37.4524,37.484,37.4445,37.4524,42824.0
2018-08-03 13:30:00,47.31,47.36,47.29,47.31,35056.0,37.4445,37.484,37.4286,37.4445,35056.0
2018-08-03 13:35:00,47.31,47.33,47.25,47.29,40929.0,37.4445,37.4603,37.397,37.4286,40929.0
2018-08-03 13:40:00,47.29,47.3,47.25,47.29,54056.0,37.4286,37.4365,37.397,37.4286,54056.0
2018-08-03 13:45:00,47.29,47.35,47.26,47.27,43604.0,37.4286,37.4761,37.4049,37.4128,43604.0
2018-08-03 13:50:00,47.27,47.29,47.24,47.28,39200.0,37.4128,37.4286,37.3891,37.4207,39200.0
2018-08-03 13:55:00,47.28,47.32,47.27,47.3,30269.0,37.4207,37.4524,37.4128,37.4365,30269.0
2018-08-03 14:00:00,47.3,47.41,47.3,47.38,67626.0,37.4365,37.5236,37.4365,37.4999,67626.0
2018-08-03 14:05:00,47.38,47.38,47.29,47.3,76085.0,37.4999,37.4999,37.4286,37.4365,76085.0
2018-08-03 14:10:00,47.3,47.31,47.28,47.29,29832.0,37.4365,37.4445,37.4207,37.4286,29832.0
2018-08-03 14:15:00,47.29,47.3,47.24,47.25,44299.0,37.4286,37.4365,37.3891,37.397,44299.0
2018-08-03 14:20:00,47.25,47.43,47.22,47.4,101056.0,37.397,37.5394,37.3732,37.5157,101056.0
2018-08-03 14:25:00,47.41,47.43,47.4,47.41,26662.0,37.5236,37.5394,37.5157,37.5236,26662.0
2018-08-03 14:30:00,47.4,47.48,47.34,47.39,70372.0,37.5157,37.579,37.4682,37.5078,70372.0
2018-08-03 14:35:00,47.39,47.5,47.39,47.46,52916.0,37.5078,37.5948,37.5078,37.5632,52916.0
2018-08-03 14:40:00,47.46,47.46,47.4,47.43,38151.0,37.5632,37.5632,37.5157,37.5394,38151.0
2018-08-03 14:45:00,47.44,47.45,47.39,47.43,43978.0,37.5473,37.5553,37.5078,37.5394,43978.0
2018-08-03 14:50:00,47.43,47.43,47.39,47.39,31099.0,37.5394,37.5394,37.5078,37.5078,31099.0
2018-08-03 14:55:00,47.38,47.39,47.32,47.34,38595.0,37.4999,37.5078,37.4524,37.4682,38595.0
2018-08-03 15:00:00,47.34,47.34,47.28,47.3,34484.0,37.4682,37.4682,37.4207,37.4365,34484.0
2018-08-03 15:05:00,47.3,47.32,47.28,47.32,39804.0,37.4365,37.4524,37.4207,37.4524,39804.0
2018-08-03 15:10:00,47.32,47.34,47.28,47.3,73817.0,37.4524,37.4682,37.4207,37.4365,73817.0
2018-08-03 15:15:00,47.3,47.31,47.23,47.25,91743.0,37.4365,37.4445,37.3811,37.397,91743.0
2018-08-03 15:20:00,47.24,47.3,47.24,47.28,85534.0,37.3891,37.4365,37.3891,37.4207,85534.0
2018-08-03 15:25:00,47.27,47.28,47.18,47.19,97523.0,37.4128,37.4207,37.3416,37.3495,97523.0
2018-08-03 15:30:00,47.19,47.23,47.15,47.23,38182.0,37.3495,37.3811,37.3178,37.3811,38182.0
2018-08-03 15:35:00,47.22,47.25,47.2,47.25,44627.0,37.3732,37.397,37.3574,37.397,44627.0
2018-08-03 15:40:00,47.25,47.25,47.21,47.25,80155.0,37.397,37.397,37.3653,37.397,80155.0
2018-08-03 15:45:00,47.24,47.25,47.23,47.25,100600.0,37.3891,37.397,37.3811,37.397,100600.0
2018-08-03 15:50:00,47.25,47.25,47.23,47.24,164100.0,37.397,37.397,37.3811,37.3891,164100.0
2018-08-03 15:55:00,47.24,47.24,47.2,47.23,247361.0,37.3891,37.3891,37.3574,37.3811,247361.0
2018-08-06 09:30:00,47.2,47.34,46.95,47.1,190406.0,37.3574,37.4682,37.1595,37.2782,190406.0
2018-08-06 09:35:00,47.08,47.37,47.05,47.36,102900.0,37.2624,37.4919,37.2387,37.484,102900.0
2018-08-06 09:40:00,47.35,47.52,47.33,47.48,48566.0,37.4761,37.6107,37.4603,37.579,48566.0
2018-08-06 09:45:00,47.48,47.48,47.19,47.28,103693.0,37.579,37.579,37.3495,37.4207,103693.0
2018-08-06 09:50:00,47.27,47.34,47.16,47.17,55977.0,37.4128,37.4682,37.3257,37.3336,55977.0
2018-08-06 09:55:00,47.16,47.23,47.14,47.23,114388.0,37.3257,37.3811,37.3099,37.3811,114388.0
2018-08-06 10:00:00,47.23,47.24,47.12,47.15,116758.0,37.3811,37.3891,37.2941,37.3178,116758.0
2018-08-06 10:05:00,47.14,47.34,47.14,47.34,70902.0,37.3099,37.4682,37.3099,37.4682,70902.0
2018-08-06 10:10:00,47.33,47.33,47.18,47.23,57334.0,37.4603,37.4603,37.3416,37.3811,57334.0
2018-08-06 10:15:00,47.22,47.29,47.15,47.28,66571.0,37.3732,37.4286,37.3178,37.4207,66571.0
2018-08-06 10:20:00,47.26,47.36,47.26,47.33,47853.0,37.4049,37.484,37.4049,37.4603,47853.0
2018-08-06 10:25:00,47.32,47.36,47.28,47.33,55106.0,37.4524,37.484,37.4207,37.4603,55106.0
2018-08-06 10:30:00,47.33,47.45,47.32,47.43,103972.0,37.4603,37.5553,37.4524,37.5394,103972.0
2018-08-06 10:35:00,47.44,47.51,47.35,47.37,96299.0,37.5473,37.6027,37.4761,37.4919,96299.0
2018-08-06 10:40:00,47.36,47.36,47.25,47.28,38998.0,37.484,37.484,37.397,37.4207,38998.0
2018-08-06 10:45:00,47.29,47.34,47.24,47.31,31159.0,37.4286,37.4682,37.3891,37.4445,31159.0
2018-08-06 10:50:00,47.3,47.32,47.25,47.29,25768.0,37.4365,37.4524,37.397,37.4286,25768.0
2018-08-06 10:55:00,47.29,47.33,47.28,47.29,23329.0,37.4286,37.4603,37.4207,37.4286,23329.0
2018-08-06 11:00:00,47.28,47.3,47.2,47.21,47865.0,37.4207,37.4365,37.3574,37.3653,47865.0
2018-08-06 11:05:00,47.21,47.21,47.13,47.13,26809.0,37.3653,37.3653,37.302,37.302,26809.0
2018-08-06 11:10:00,47.12,47.13,47.08,47.1,24369.0,37.2941,37.302,37.2624,37.2782,24369.0
2018-08-06 11:15:00,47.11,47.17,47.09,47.09,24720.0,37.2862,37.3336,37.2703,37.2703,24720.0
2018-08-06 11:20:00,47.09,47.15,47.09,47.14,24024.0,37.2703,37.3178,37.2703,37.3099,24024.0
2018-08-06 11:25:00,47.14,47.15,47.08,47.12,21253.0,37.3099,37.3178,37.2624,37.2941,21253.0
2018-08-06 11:30:00,47.12,47.12,47.03,47.04,29054.0,37.2941,37.2941,37.2228,37.2308,29054.0
2018-08-06 11:35:00,47.03,47.04,46.98,47.02,37882.0,37.2228,37.2308,37.1833,37.2149,37882.0
2018-08-06 11:40:00,47.02,47.13,47.01,47.12,35436.0,37.2149,37.302,37.207,37.2941,35436.0
2018-08-06 11:45:00,47.12,47.14,47.07,47.13,26638.0,37.2941,37.3099,37.2545,37.302,26638.0
2018-08-06 11:50:00,47.13,47.21,47.12,47.19,43076.0,37.302,37.3653,37.2941,37.3495,43076.0
2018-08-06 11:55:00,47.19,47.25,47.14,47.22,53063.0,37.3495,37.397,37.3099,37.3732,53063.0
2018-08-06 12:00:00,47.23,47.23,47.18,47.23,22570.0,37.3811,37.3811,37.3416,37.3811,22570.0
2018-08-06 12:05:00,47.23,47.29,47.23,47.25,51408.0,37.3811,37.4286,37.3811,37.397,51408.0
2018-08-06 12:10:00,47.25,47.31,47.23,47.29,30483.0,37.397,37.4445,37.3811,37.4286,30483.0
2018-08-06 12:15:00,47.29,47.29,47.2,47.2,30343.0,37.4286,37.4286,37.3574,37.3574,30343.0
2018-08-06 12:20:00,47.21,47.24,47.18,47.2,20379.0,37.3653,37.3891,37.3416,37.3574,20379.0
2018-08-06 12:25:00,47.21,47.24,47.19,47.22,20839.0,37.3653,37.3891,37.3495,37.3732,20839.0
2018-08-06 12:30:00,47.23,47.3,47.22,47.28,21151.0,37.3811,37.4365,37.3732,37.4207,21151.0
2018-08-06 12:35:00,47.28,47.29,47.23,47.27,22854.0,37.4207,37.4286,37.3811,37.4128,22854.0
2018-08-06 12:40:00,47.27,47.35,47.26,47.32,15691.0,37.4128,37.4761,37.4049,37.4524,15691.0
2018-08-06 12:45:00,47.33,47.34,47.3,47.3,18017.0,37.4603,37.4682,37.4365,37.4365,18017.0
2018-08-06 12:50:00,47.3,47.32,47.28,47.28,14010.0,37.4365,37.4524,37.4207,37.4207,14010.0
2018-08-06 12:55:00,47.28,47.31,47.27,47.29,16542.0,37.4207,37.4445,37.4128,37.4286,16542.0
2018-08-06 13:00:00,47.29,47.3,47.27,47.3,18578.0,37.4286,37.4365,37.4128,37.4365,18578.0
2018-08-06 13:05:00,47.3,47.37,47.28,47.34,27254.0,37.4365,37.4919,37.4207,37.4682,27254.0
2018-08-06 13:10:00,47.34,47.35,47.31,47.33,19839.0,37.4682,37.4761,37.4445,37.4603,19839.0
2018-08-06 13:15:00,47.33,47.38,47.33,47.37,17729.0,37.4603,37.4999,37.4603,37.4919,17729.0
2018-08-06 13:20:00,47.36,47.37,47.31,47.31,27221.0,37.484,37.4919,37.4445,37.4445,27221.0
2018-08-06 13:25:00,47.32,47.38,47.32,47.35,17355.0,37.4524,37.4999,37.4524,37.4761,17355.0
2018-08-06 13:30:00,47.35,47.36,47.31,47.32,21792.0,37.4761,37.484,37.4445,37.4524,21792.0
2018-08-06 13:35:00,47.33,47.33,47.29,47.3,25373.0,37.4603,37.4603,37.4286,37.4365,25373.0
2018-08-06 13:40:00,47.3,47.31,47.25,47.28,18797.0,37.4365,37.4445,37.397,37.4207,18797.0
2018-08-06 13:45:00,47.27,47.27,47.22,47.24,16973.0,37.4128,37.4128,37.3732,37.3891,16973.0
2018-08-06 13:50:00,47.23,47.27,47.22,47.25,21029.0,37.3811,37.4128,37.3732,37.397,21029.0
2018-08-06 13:55:00,47.26,47.3,47.24,47.28,16423.0,37.4049,37.4365,37.3891,37.4207,16423.0
2018-08-06 14:00:00,47.28,47.28,47.22,47.25,21799.0,37.4207,37.4207,37.3732,37.397,21799.0
2018-08-06 14:05:00,47.25,47.25,47.19,47.19,20038.0,37.397,37.397,37.3495,37.3495,20038.0
2018-08-06 14:10:00,47.19,47.2,47.16,47.17,19201.0,37.3495,37.3574,37.3257,37.3336,19201.0
2018-08-06 14:15:00,47.16,47.2,47.15,47.17,20122.0,37.3257,37.3574,37.3178,37.3336,20122.0
2018-08-06 14:20:00,47.16,47.2,47.16,47.17,19717.0,37.3257,37.3574,37.3257,37.3336,19717.0
2018-08-06 14:25:00,47.16,47.17,47.14,47.14,12330.0,37.3257,37.3336,37.3099,37.3099,12330.0
2018-08-06 14:30:00,47.14,47.16,47.13,47.16,17534.0,37.3099,37.3257,37.302,37.3257,17534.0
2018-08-06 14:35:00,47.16,47.2,47.15,47.19,21405.0,37.3257,37.3574,37.3178,37.3495,21405.0
2018-08-06 14:40:00,47.19,47.24,47.17,47.23,32464.0,37.3495,37.3891,37.3336,37.3811,32464.0
2018-08-06 14:45:00,47.23,47.25,47.2,47.24,21627.0,37.3811,37.397,37.3574,37.3891,21627.0
2018-08-06 14:50:00,47.24,47.28,47.24,47.25,25803.0,37.3891,37.4207,37.3891,37.397,25803.0
2018-08-06 14:55:00,47.25,47.26,47.23,47.23,26290.0,37.397,37.4049,37.3811,37.3811,26290.0
2018-08-06 15:00:00,47.23,47.24,47.18,47.21,47367.0,37.3811,37.3891,37.3416,37.3653,47367.0
2018-08-06 15:05:00,47.2,47.26,47.19,47.24,39695.0,37.3574,37.4049,37.3495,37.3891,39695.0
2018-08-06 15:10:00,47.25,47.26,47.22,47.26,35291.0,37.397,37.4049,37.3732,37.4049,35291.0
2018-08-06 15:15:00,47.26,47.26,47.22,47.22,67981.0,37.4049,37.4049,37.3732,37.3732,67981.0
2018-08-06 15:20:00,47.22,47.24,47.19,47.2,49501.0,37.3732,37.3891,37.3495,37.3574,49501.0
2018-08-06 15:25:00,47.19,47.19,47.15,47.16,25996.0,37.3495,37.3495,37.3178,37.3257,25996.0
2018-08-06 15:30:00,47.17,47.22,47.16,47.18,114973.0,37.3336,37.3732,37.3257,37.3416,114973.0
2018-08-06 15:35:00,47.18,47.2,47.13,47.13,52001.0,37.3416,37.3574,37.302,37.302,52001.0
2018-08-06 15:40:00,47.13,47.16,47.12,47.14,82543.0,37.302,37.3257,37.2941,37.3099,82543.0
2018-08-06 15:45:00,47.13,47.14,47.09,47.09,109163.0,37.302,37.3099,37.2703,37.2703,109163.0
2018-08-06 15:50:00,47.09,47.1,47.07,47.07,77355.0,37.2703,37.2782,37.2545,37.2545,77355.0
2018-08-06 15:55:00,47.07,47.1,47.07,47.1,174704.0,37.2545,37.2782,37.2545,37.2782,174704.0
2018-08-07 09:30:00,47.1,47.1,46.62,46.68,97854.0,37.2782,37.2782,36.8983,36.9458,97854.0
2018-08-07 09:35:00,46.72,47.01,46.64,46.92,54943.0,36.9775,37.207,36.9142,37.1358,54943.0
2018-08-07 09:40:00,46.92,46.93,46.69,46.7,35846.0,37.1358,37.1437,36.9537,36.9617,35846.0
2018-08-07 09:45:00,46.71,46.91,46.56,46.62,65936.0,36.9696,37.1279,36.8509,36.8983,65936.0
2018-08-07 09:50:00,46.63,46.63,46.4,46.45,60988.0,36.9063,36.9063,36.7242,36.7638,60988.0
2018-08-07 09:55:00,46.45,46.47,46.37,46.44,50063.0,36.7638,36.7796,36.7005,36.7559,50063.0
2018-08-07 10:00:00,46.44,46.59,46.42,46.51,26359.0,36.7559,36.8746,36.74,36.8113,26359.0
2018-08-07 10:05:00,46.52,46.59,46.5,46.54,37348.0,36.8192,36.8746,36.8034,36.835,37348.0
2018-08-07 10:10:00,46.54,46.56,46.38,46.4,50149.0,36.835,36.8509,36.7084,36.7242,50149.0
2018-08-07 10:15:00,46.4,46.44,46.36,46.4,88589.0,36.7242,36.7559,36.6926,36.7242,88589.0
2018-08-07 10:20:00,46.4,46.5,46.36,46.37,23549.0,36.7242,36.8034,36.6926,36.7005,23549.0
2018-08-07 10:25:00,46.36,46.36,46.3,46.35,32147.0,36.6926,36.6926,36.6451,36.6846,32147.0
2018-08-07 10:30:00,46.34,46.41,46.32,46.36,38336.0,36.6767,36.7321,36.6609,36.6926,38336.0
2018-08-07 10:35:00,46.35,46.51,46.35,46.51,55206.0,36.6846,36.8113,36.6846,36.8113,55206.0
2018-08-07 10:40:00,46.51,46.52,46.42,46.46,39786.0,36.8113,36.8192,36.74,36.7717,39786.0
2018-08-07 10:45:00,46.46,46.58,46.46,46.56,32458.0,36.7717,36.8667,36.7717,36.8509,32458.0
2018-08-07 10:50:00,46.55,46.6,46.51,46.53,32478.0,36.8429,36.8825,36.8113,36.8271,32478.0
2018-08-07 10:55:00,46.52,46.59,46.5,46.58,44942.0,36.8192,36.8746,36.8034,36.8667,44942.0
2018-08-07 11:00:00,46.58,46.65,46.54,46.62,41788.0,36.8667,36.9221,36.835,36.8983,41788.0
2018-08-07 11:05:00,46.62,46.64,46.55,46.59,33379.0,36.8983,36.9142,36.8429,36.8746,33379.0
2018-08-07 11:10:00,46.59,46.68,46.59,46.66,35939.0,36.8746,36.9458,36.8746,36.93,35939.0
2018-08-07 11:15:00,46.66,46.68,46.59,46.63,38263.0,36.93,36.9458,36.8746,36.9063,38263.0
2018-08-07 11:20:00,46.62,46.72,46.61,46.69,51678.0,36.8983,36.9775,36.8904,36.9537,51678.0
2018-08-07 11:25:00,46.68,46.76,46.65,46.72,53933.0,36.9458,37.0091,36.9221,36.9775,53933.0
2018-08-07 11:30:00,46.73,46.74,46.62,46.63,37031.0,36.9854,36.9933,36.8983,36.9063,37031.0
2018-08-07 11:35:00,46.62,46.63,46.56,46.57,33786.0,36.8983,36.9063,36.8509,36.8588,33786.0
2018-08-07 11:40:00,46.57,46.59,46.51,46.59,33891.0,36.8588,36.8746,36.8113,36.8746,33891.0
2018-08-07 11:45:00,46.58,46.59,46.54,46.57,24107.0,36.8667,36.8746,36.835,36.8588,24107.0
2018-08-07 11:50:00,46.57,46.59,46.55,46.56,34063.0,36.8588,36.8746,36.8429,36.8509,34063.0
2018-08-07 11:55:00,46.57,46.63,46.56,46.62,23023.0,36.8588,36.9063,36.8509,36.8983,23023.0
2018-08-07 12:00:00,46.61,46.67,46.57,46.66,21507.0,36.8904,36.9379,36.8588,36.93,21507.0
2018-08-07 12:05:00,46.66,46.7,46.65,46.69,21273.0,36.93,36.9617,36.9221,36.9537,21273.0
2018-08-07 12:10:00,46.68,46.7,46.64,46.66,23288.0,36.9458,36.9617,36.9142,36.93,23288.0
2018-08-07 12:15:00,46.66,46.71,46.65,46.69,21236.0,36.93,36.9696,36.9221,36.9537,21236.0
2018-08-07 12:20:00,46.69,46.7,46.65,46.7,19006.0,36.9537,36.9617,36.9221,36.9617,19006.0
2018-08-07 12:25:00,46.69,46.7,46.65,46.65,28524.0,36.9537,36.9617,36.9221,36.9221,28524.0
2018-08-07 12:30:00,46.65,46.66,46.62,46.63,28447.0,36.9221,36.93,36.8983,36.9063,28447.0
2018-08-07 12:35:00,46.63,46.66,46.6,46.66,33563.0,36.9063,36.93,36.8825,36.93,33563.0
2018-08-07 12:40:00,46.66,46.67,46.61,46.62,25906.0,36.93,36.9379,36.8904,36.8983,25906.0
2018-08-07 12:45:00,46.62,46.63,46.58,46.62,31298.0,36.8983,36.9063,36.8667,36.8983,31298.0
2018-08-07 12:50:00,46.62,46.67,46.6,46.66,41561.0,36.8983,36.9379,36.8825,36.93,41561.0
2018-08-07 12:55:00,46.66,46.73,46.65,46.71,48337.0,36.93,36.9854,36.9221,36.9696,48337.0
2018-08-07 13:00:00,46.7,46.72,46.68,46.71,34490.0,36.9617,36.9775,36.9458,36.9696,34490.0
2018-08-07 13:05:00,46.71,46.8,46.71,46.75,74348.0,36.9696,37.0408,36.9696,37.0012,74348.0
2018-08-07 13:10:00,46.74,46.76,46.71,46.74,29158.0,36.9933,37.0091,36.9696,36.9933,29158.0
2018-08-07 13:15:00,46.73,46.74,46.69,46.7,21722.0,36.9854,36.9933,36.9537,36.9617,21722.0
2018-08-07 13:20:00,46.69,46.69,46.64,46.66,36527.0,36.9537,36.9537,36.9142,36.93,36527.0
2018-08-07 13:25:00,46.67,46.68,46.63,46.64,47826.0,36.9379,36.9458,36.9063,36.9142,47826.0
2018-08-07 13:30:00,46.65,46.65,46.59,46.62,28057.0,36.9221,36.9221,36.8746,36.8983,28057.0
2018-08-07 13:35:00,46.62,46.64,46.59,46.59,28774.0,36.8983,36.9142,36.8746,36.8746,28774.0
2018-08-07 13:40:00,46.59,46.6,46.56,46.58,22576.0,36.8746,36.8825,36.8509,36.8667,22576.0
2018-08-07 13:45:00,46.58,46.62,46.57,46.59,26670.0,36.8667,36.8983,36.8588,36.8746,26670.0
2018-08-07 13:50:00,46.59,46.6,46.55,46.58,41734.0,36.8746,36.8825,36.8429,36.8667,41734.0
2018-08-07 13:55:00,46.57,46.58,46.52,46.54,32361.0,36.8588,36.8667,36.8192,36.835,32361.0
2018-08-07 14:00:00,46.55,46.57,46.51,46.57,34401.0,36.8429,36.8588,36.8113,36.8588,34401.0
2018-08-07 14:05:00,46.56,46.56,46.5,46.5,21892.0,36.8509,36.8509,36.8034,36.8034,21892.0
2018-08-07 14:10:00,46.5,46.55,46.5,46.53,31711.0,36.8034,36.8429,36.8034,36.8271,31711.0
2018-08-07 14:15:00,46.53,46.54,46.51,46.53,50684.0,36.8271,36.835,36.8113,36.8271,50684.0
2018-08-07 14:20:00,46.53,46.53,46.48,46.49,47319.0,36.8271,36.8271,36.7875,36.7954,47319.0
2018-08-07 14:25:00,46.5,46.5,46.47,46.49,18120.0,36.8034,36.8034,36.7796,36.7954,18120.0
2018-08-07 14:30:00,46.5,46.51,46.49,46.49,31147.0,36.8034,36.8113,36.7954,36.7954,31147.0
2018-08-07 14:35:00,46.49,46.5,46.45,46.5,42724.0,36.7954,36.8034,36.7638,36.8034,42724.0
2018-08-07 14:40:00,46.5,46.5,46.46,46.49,29564.0,36.8034,36.8034,36.7717,36.7954,29564.0
2018-08-07 14:45:00,46.48,46.5,46.46,46.47,20081.0,36.7875,36.8034,36.7717,36.7796,20081.0
2018-08-07 14:50:00,46.47,46.48,46.44,46.47,41086.0,36.7796,36.7875,36.7559,36.7796,41086.0
2018-08-07 14:55:00,46.47,46.53,46.46,46.53,108812.0,36.7796,36.8271,36.7717,36.8271,108812.0
2018-08-07 15:00:00,46.52,46.55,46.51,46.54,55341.0,36.8192,36.8429,36.8113,36.835,55341.0
2018-08-07 15:05:00,46.54,46.56,46.5,46.55,68070.0,36.835,36.8509,36.8034,36.8429,68070.0
2018-08-07 15:10:00,46.56,46.56,46.5,46.51,52589.0,36.8509,36.8509,36.8034,36.8113,52589.0
2018-08-07 15:15:00,46.5,46.52,46.47,46.48,96559.0,36.8034,36.8192,36.7796,36.7875,96559.0
2018-08-07 15:20:00,46.48,46.48,46.45,46.45,34674.0,36.7875,36.7875,36.7638,36.7638,34674.0
2018-08-07 15:25:00,46.46,46.46,46.42,46.42,37454.0,36.7717,36.7717,36.74,36.74,37454.0
2018-08-07 15:30:00,46.42,46.43,46.39,46.4,70038.0,36.74,36.748,36.7163,36.7242,70038.0
2018-08-07 15:35:00,46.4,46.43,46.39,46.41,80046.0,36.7242,36.748,36.7163,36.7321,80046.0
2018-08-07 15:40:00,46.41,46.5,46.41,46.48,72327.0,36.7321,36.8034,36.7321,36.7875,72327.0
2018-08-07 15:45:00,46.49,46.51,46.46,46.51,93344.0,36.7954,36.8113,36.7717,36.8113,93344.0
2018-08-07 15:50:00,46.51,46.52,46.46,46.49,106782.0,36.8113,36.8192,36.7717,36.7954,106782.0
2018-08-07 15:55:00,46.48,46.52,46.45,46.48,305109.0,36.7875,36.8192,36.7638,36.7875,305109.0
2018-08-08 09:30:00,46.6,46.6,46.3,46.33,89645.0,36.8825,36.8825,36.6451,36.6688,89645.0
2018-08-08 09:35:00,46.35,46.38,46.2,46.28,24226.0,36.6846,36.7084,36.5659,36.6292,24226.0
2018-08-08 09:40:00,46.31,46.37,46.29,46.3,21511.0,36.653,36.7005,36.6372,36.6451,21511.0
2018-08-08 09:45:00,46.29,46.38,46.25,46.29,30452.0,36.6372,36.7084,36.6055,36.6372,30452.0
2018-08-08 09:50:00,46.29,46.45,46.29,46.35,34345.0,36.6372,36.7638,36.6372,36.6846,34345.0
2018-08-08 09:55:00,46.36,46.4,46.23,46.23,27019.0,36.6926,36.7242,36.5897,36.5897,27019.0
2018-08-08 10:00:00,46.2,46.26,46.08,46.09,44451.0,36.5659,36.6134,36.4709,36.4789,44451.0
2018-08-08 10:05:00,46.09,46.11,45.94,46.04,108521.0,36.4789,36.4947,36.3601,36.4393,108521.0
2018-08-08 10:10:00,46.04,46.14,46.02,46.07,43775.0,36.4393,36.5184,36.4235,36.463,43775.0
2018-08-08 10:15:00,46.07,46.19,46.02,46.16,28125.0,36.463,36.558,36.4235,36.5343,28125.0
2018-08-08 10:20:00,46.18,46.22,46.05,46.05,96367.0,36.5501,36.5818,36.4472,36.4472,96367.0
2018-08-08 10:25:00,46.05,46.06,45.94,45.99,220942.0,36.4472,36.4551,36.3601,36.3997,220942.0
2018-08-08 10:30:00,46.0,46.02,45.88,45.96,64811.0,36.4076,36.4235,36.3127,36.376,64811.0
2018-08-08 10:35:00,45.95,46.02,45.92,45.95,59759.0,36.3681,36.4235,36.3443,36.3681,59759.0
2018-08-08 10:40:00,45.95,45.95,45.85,45.9,45293.0,36.3681,36.3681,36.2889,36.3285,45293.0
2018-08-08 10:45:00,45.9,45.91,45.81,45.87,40512.0,36.3285,36.3364,36.2572,36.3047,40512.0
2018-08-08 10:50:00,45.88,45.91,45.86,45.86,44246.0,36.3127,36.3364,36.2968,36.2968,44246.0
2018-08-08 10:55:00,45.85,45.87,45.8,45.8,39207.0,36.2889,36.3047,36.2493,36.2493,39207.0
2018-08-08 11:00:00,45.81,45.89,45.79,45.87,41802.0,36.2572,36.3206,36.2414,36.3047,41802.0
2018-08-08 11:05:00,45.87,45.88,45.81,45.84,34920.0,36.3047,36.3127,36.2572,36.281,34920.0
2018-08-08 11:10:00,45.85,45.87,45.74,45.75,69463.0,36.2889,36.3047,36.2018,36.2098,69463.0
2018-08-08 11:15:00,45.76,45.81,45.75,45.75,37685.0,36.2177,36.2572,36.2098,36.2098,37685.0
2018-08-08 11:20:00,45.75,45.81,45.72,45.8,47015.0,36.2098,36.2572,36.186,36.2493,47015.0
2018-08-08 11:25:00,45.81,45.84,45.74,45.77,48786.0,36.2572,36.281,36.2018,36.2256,48786.0
2018-08-08 11:30:00,45.78,45.82,45.75,45.79,33110.0,36.2335,36.2652,36.2098,36.2414,33110.0
2018-08-08 11:35:00,45.78,45.85,45.78,45.83,27918.0,36.2335,36.2889,36.2335,36.2731,27918.0
2018-08-08 11:40:00,45.83,45.91,45.83,45.89,43963.0,36.2731,36.3364,36.2731,36.3206,43963.0
2018-08-08 11:45:00,45.88,45.91,45.85,45.87,22248.0,36.3127,36.3364,36.2889,36.3047,22248.0
2018-08-08 11:50:00,45.87,45.92,45.86,45.89,24958.0,36.3047,36.3443,36.2968,36.3206,24958.0
2018-08-08 11:55:00,45.89,45.91,45.86,45.9,19336.0,36.3206,36.3364,36.2968,36.3285,19336.0
2018-08-08 12:00:00,45.9,45.91,45.87,45.9,32483.0,36.3285,36.3364,36.3047,36.3285,32483.0
2018-08-08 12:05:00,45.9,45.92,45.82,45.84,27185.0,36.3285,36.3443,36.2652,36.281,27185.0
2018-08-08 12:10:00,45.84,45.85,45.79,45.81,19653.0,36.281,36.2889,36.2414,36.2572,19653.0
2018-08-08 12:15:00,45.81,45.84,45.77,45.78,21773.0,36.2572,36.281,36.2256,36.2335,21773.0
2018-08-08 12:20:00,45.78,45.81,45.77,45.8,32891.0,36.2335,36.2572,36.2256,36.2493,32891.0
2018-08-08 12:25:00,45.8,45.85,45.79,45.85,33265.0,36.2493,36.2889,36.2414,36.2889,33265.0
2018-08-08 12:30:00,45.84,45.89,45.83,45.87,56808.0,36.281,36.3206,36.2731,36.3047,56808.0
2018-08-08 12:35:00,45.87,45.89,45.85,45.87,36189.0,36.3047,36.3206,36.2889,36.3047,36189.0
2018-08-08 12:40:00,45.87,45.91,45.86,45.91,37383.0,36.3047,36.3364,36.2968,36.3364,37383.0
2018-08-08 12:45:00,45.9,45.92,45.89,45.9,39019.0,36.3285,36.3443,36.3206,36.3285,39019.0
2018-08-08 12:50:00,45.9,45.9,45.86,45.9,34875.0,36.3285,36.3285,36.2968,36.3285,34875.0
2018-08-08 12:55:00,45.9,45.91,45.87,45.89,27671.0,36.3285,36.3364,36.3047,36.3206,27671.0
2018-08-08 13:00:00,45.9,45.91,45.87,45.89,31830.0,36.3285,36.3364,36.3047,36.3206,31830.0
2018-08-08 13:05:00,45.9,45.91,45.85,45.85,23781.0,36.3285,36.3364,36.2889,36.2889,23781.0
2018-08-08 13:10:00,45.85,45.86,45.8,45.8,30837.0,36.2889,36.2968,36.2493,36.2493,30837.0
2018-08-08 13:15:00,45.8,45.83,45.79,45.8,23356.0,36.2493,36.2731,36.2414,36.2493,23356.0
2018-08-08 13:20:00,45.8,45.83,45.8,45.81,22763.0,36.2493,36.2731,36.2493,36.2572,22763.0
2018-08-08 13:25:00,45.82,45.82,45.78,45.8,28726.0,36.2652,36.2652,36.2335,36.2493,28726.0
2018-08-08 13:30:00,45.81,45.83,45.8,45.83,22798.0,36.2572,36.2731,36.2493,36.2731,22798.0
2018-08-08 13:35:00,45.83,45.86,45.81,45.82,35668.0,36.2731,36.2968,36.2572,36.2652,35668.0
2018-08-08 13:40:00,45.81,45.85,45.8,45.83,26342.0,36.2572,36.2889,36.2493,36.2731,26342.0
2018-08-08 13:45:00,45.83,45.85,45.82,45.83,67821.0,36.2731,36.2889,36.2652,36.2731,67821.0
2018-08-08 13:50:00,45.82,45.84,45.82,45.84,19246.0,36.2652,36.281,36.2652,36.281,19246.0
2018-08-08 13:55:00,45.84,45.86,45.82,45.83,33731.0,36.281,36.2968,36.2652,36.2731,33731.0
2018-08-08 14:00:00,45.82,45.87,45.81,45.87,60376.0,36.2652,36.3047,36.2572,36.3047,60376.0
2018-08-08 14:05:00,45.87,45.87,45.83,45.84,23068.0,36.3047,36.3047,36.2731,36.281,23068.0
2018-08-08 14:10:00,45.84,45.85,45.74,45.74,39634.0,36.281,36.2889,36.2018,36.2018,39634.0
2018-08-08 14:15:00,45.75,45.77,45.72,45.77,30689.0,36.2098,36.2256,36.186,36.2256,30689.0
2018-08-08 14:20:00,45.77,45.81,45.76,45.81,52998.0,36.2256,36.2572,36.2177,36.2572,52998.0
2018-08-08 14:25:00,45.8,45.81,45.76,45.77,49830.0,36.2493,36.2572,36.2177,36.2256,49830.0
2018-08-08 14:30:00,45.77,45.81,45.73,45.81,27703.0,36.2256,36.2572,36.1939,36.2572,27703.0
2018-08-08 14:35:00,45.81,45.82,45.75,45.76,31884.0,36.2572,36.2652,36.2098,36.2177,31884.0
2018-08-08 14:40:00,45.75,45.77,45.73,45.75,33513.0,36.2098,36.2256,36.1939,36.2098,33513.0
2018-08-08 14:45:00,45.76,45.76,45.65,45.66,51704.0,36.2177,36.2177,36.1306,36.1385,51704.0
2018-08-08 14:50:00,45.65,45.65,45.56,45.59,50423.0,36.1306,36.1306,36.0594,36.0831,50423.0
2018-08-08 14:55:00,45.58,45.61,45.53,45.56,56826.0,36.0752,36.099,36.0356,36.0594,56826.0
2018-08-08 15:00:00,45.57,45.57,45.44,45.45,106555.0,36.0673,36.0673,35.9644,35.9723,106555.0
2018-08-08 15:05:00,45.45,45.49,45.41,45.45,139536.0,35.9723,36.004,35.9407,35.9723,139536.0
2018-08-08 15:10:00,45.45,45.45,45.39,45.45,56457.0,35.9723,35.9723,35.9248,35.9723,56457.0
2018-08-08 15:15:00,45.44,45.47,45.42,45.44,39730.0,35.9644,35.9881,35.9486,35.9644,39730.0
2018-08-08 15:20:00,45.44,45.45,45.37,45.4,73881.0,35.9644,35.9723,35.909,35.9327,73881.0
2018-08-08 15:25:00,45.4,45.41,45.36,45.4,50772.0,35.9327,35.9407,35.9011,35.9327,50772.0
2018-08-08 15:30:00,45.4,45.41,45.37,45.37,247898.0,35.9327,35.9407,35.909,35.909,247898.0
2018-08-08 15:35:00,45.36,45.37,45.28,45.31,134481.0,35.9011,35.909,35.8378,35.8615,134481.0
2018-08-08 15:40:00,45.32,45.33,45.29,45.3,147292.0,35.8694,35.8773,35.8457,35.8536,147292.0
2018-08-08 15:45:00,45.3,45.36,45.28,45.34,576997.0,35.8536,35.9011,35.8378,35.8853,576997.0
2018-08-08 15:50:00,45.34,45.36,45.33,45.34,123918.0,35.8853,35.9011,35.8773,35.8853,123918.0
2018-08-08 15:55:00,45.35,45.35,45.16,45.22,577611.0,35.8932,35.8932,35.7428,35.7903,577611.0
2018-08-09 09:30:00,45.25,45.41,45.21,45.41,73482.0,35.814,35.9407,35.7824,35.9407,73482.0
2018-08-09 09:35:00,45.41,45.52,45.35,45.39,39920.0,35.9407,36.0277,35.8932,35.9248,39920.0
2018-08-09 09:40:00,45.38,45.43,45.32,45.36,43900.0,35.9169,35.9565,35.8694,35.9011,43900.0
2018-08-09 09:45:00,45.37,45.41,45.32,45.36,31016.0,35.909,35.9407,35.8694,35.9011,31016.0
2018-08-09 09:50:00,45.37,45.37,45.24,45.24,25752.0,35.909,35.909,35.8061,35.8061,25752.0
2018-08-09 09:55:00,45.23,45.24,45.16,45.21,16037.0,35.7982,35.8061,35.7428,35.7824,16037.0
2018-08-09 10:00:00,45.19,45.27,45.19,45.24,16162.0,35.7665,35.8299,35.7665,35.8061,16162.0
2018-08-09 10:05:00,45.23,45.25,45.1,45.16,35217.0,35.7982,35.814,35.6953,35.7428,35217.0
2018-08-09 10:10:00,45.15,45.22,45.12,45.2,15786.0,35.7349,35.7903,35.7111,35.7745,15786.0
2018-08-09 10:15:00,45.21,45.31,45.21,45.28,19813.0,35.7824,35.8615,35.7824,35.8378,19813.0
2018-08-09 10:20:00,45.29,45.29,45.19,45.2,34445.0,35.8457,35.8457,35.7665,35.7745,34445.0
2018-08-09 10:25:00,45.21,45.24,45.19,45.24,25610.0,35.7824,35.8061,35.7665,35.8061,25610.0
2018-08-09 10:30:00,45.23,45.27,45.22,45.26,17339.0,35.7982,35.8299,35.7903,35.8219,17339.0
2018-08-09 10:35:00,45.27,45.27,45.16,45.2,12527.0,35.8299,35.8299,35.7428,35.7745,12527.0
2018-08-09 10:40:00,45.21,45.27,45.19,45.24,15396.0,35.7824,35.8299,35.7665,35.8061,15396.0
2018-08-09 10:45:00,45.25,45.36,45.24,45.35,27141.0,35.814,35.9011,35.8061,35.8932,27141.0
2018-08-09 10:50:00,45.34,45.37,45.32,45.33,14738.0,35.8853,35.909,35.8694,35.8773,14738.0
2018-08-09 10:55:00,45.32,45.34,45.28,45.29,22048.0,35.8694,35.8853,35.8378,35.8457,22048.0
2018-08-09 11:00:00,45.29,45.31,45.27,45.29,13527.0,35.8457,35.8615,35.8299,35.8457,13527.0
2018-08-09 11:05:00,45.29,45.32,45.28,45.3,13981.0,35.8457,35.8694,35.8378,35.8536,13981.0
2018-08-09 11:10:00,45.3,45.31,45.22,45.23,16484.0,35.8536,35.8615,35.7903,35.7982,16484.0
2018-08-09 11:15:00,45.24,45.29,45.23,45.23,18887.0,35.8061,35.8457,35.7982,35.7982,18887.0
2018-08-09 11:20:00,45.22,45.25,45.21,45.22,14295.0,35.7903,35.814,35.7824,35.7903,14295.0
2018-08-09 11:25:00,45.22,45.23,45.18,45.18,15880.0,35.7903,35.7982,35.7586,35.7586,15880.0
2018-08-09 11:30:00,45.18,45.2,45.16,45.16,13824.0,35.7586,35.7745,35.7428,35.7428,13824.0
2018-08-09 11:35:00,45.16,45.17,45.11,45.11,18187.0,35.7428,35.7507,35.7032,35.7032,18187.0
2018-08-09 11:40:00,45.12,45.14,45.07,45.08,20946.0,35.7111,35.727,35.6716,35.6795,20946.0
2018-08-09 11:45:00,45.09,45.16,45.07,45.15,21310.0,35.6874,35.7428,35.6716,35.7349,21310.0
2018-08-09 11:50:00,45.14,45.18,45.12,45.13,16771.0,35.727,35.7586,35.7111,35.719,16771.0
2018-08-09 11:55:00,45.12,45.14,45.1,45.13,9231.0,35.7111,35.727,35.6953,35.719,9231.0
2018-08-09 12:00:00,45.14,45.19,45.12,45.19,14241.0,35.727,35.7665,35.7111,35.7665,14241.0
2018-08-09 12:05:00,45.18,45.21,45.18,45.18,16732.0,35.7586,35.7824,35.7586,35.7586,16732.0
2018-08-09 12:10:00,45.17,45.18,45.14,45.14,8311.0,35.7507,35.7586,35.727,35.727,8311.0
2018-08-09 12:15:00,45.15,45.16,45.1,45.11,14812.0,35.7349,35.7428,35.6953,35.7032,14812.0
2018-08-09 12:20:00,45.12,45.15,45.11,45.11,12311.0,35.7111,35.7349,35.7032,35.7032,12311.0
2018-08-09 12:25:00,45.11,45.14,45.1,45.13,13514.0,35.7032,35.727,35.6953,35.719,13514.0
2018-08-09 12:30:00,45.14,45.15,45.13,45.14,15791.0,35.727,35.7349,35.719,35.727,15791.0
2018-08-09 12:35:00,45.14,45.15,45.11,45.13,16084.0,35.727,35.7349,35.7032,35.719,16084.0
2018-08-09 12:40:00,45.13,45.15,45.12,45.13,11608.0,35.719,35.7349,35.7111,35.719,11608.0
2018-08-09 12:45:00,45.13,45.18,45.12,45.17,22226.0,35.719,35.7586,35.7111,35.7507,22226.0
2018-08-09 12:50:00,45.17,45.2,45.17,45.17,17186.0,35.7507,35.7745,35.7507,35.7507,17186.0
2018-08-09 12:55:00,45.18,45.19,45.15,45.15,12185.0,35.7586,35.7665,35.7349,35.7349,12185.0
2018-08-09 13:00:00,45.16,45.17,45.14,45.15,7625.0,35.7428,35.7507,35.727,35.7349,7625.0
2018-08-09 13:05:00,45.14,45.14,45.08,45.09,14469.0,35.727,35.727,35.6795,35.6874,14469.0
2018-08-09 13:10:00,45.09,45.09,45.04,45.07,13398.0,35.6874,35.6874,35.6478,35.6716,13398.0
2018-08-09 13:15:00,45.07,45.1,45.05,45.09,13793.0,35.6716,35.6953,35.6557,35.6874,13793.0
2018-08-09 13:20:00,45.09,45.13,45.07,45.12,12527.0,35.6874,35.719,35.6716,35.7111,12527.0
2018-08-09 13:25:00,45.12,45.13,45.09,45.09,7958.0,35.7111,35.719,35.6874,35.6874,7958.0
2018-08-09 13:30:00,45.09,45.1,45.07,45.08,7471.0,35.6874,35.6953,35.6716,35.6795,7471.0
2018-08-09 13:35:00,45.08,45.08,45.05,45.05,8264.0,35.6795,35.6795,35.6557,35.6557,8264.0
2018-08-09 13:40:00,45.06,45.07,45.03,45.04,12465.0,35.6636,35.6716,35.6399,35.6478,12465.0
2018-08-09 13:45:00,45.03,45.08,45.03,45.07,25301.0,35.6399,35.6795,35.6399,35.6716,25301.0
2018-08-09 13:50:00,45.07,45.09,45.06,45.08,9870.0,35.6716,35.6874,35.6636,35.6795,9870.0
2018-08-09 13:55:00,45.09,45.09,45.07,45.09,7261.0,35.6874,35.6874,35.6716,35.6874,7261.0
2018-08-09 14:00:00,45.08,45.08,45.05,45.07,10023.0,35.6795,35.6795,35.6557,35.6716,10023.0
2018-08-09 14:05:00,45.06,45.07,45.04,45.05,10726.0,35.6636,35.6716,35.6478,35.6557,10726.0
2018-08-09 14:10:00,45.05,45.09,45.05,45.09,10338.0,35.6557,35.6874,35.6557,35.6874,10338.0
2018-08-09 14:15:00,45.09,45.14,45.08,45.13,17969.0,35.6874,35.727,35.6795,35.719,17969.0
2018-08-09 14:20:00,45.14,45.14,45.09,45.11,10818.0,35.727,35.727,35.6874,35.7032,10818.0
2018-08-09 14:25:00,45.1,45.22,45.1,45.22,37964.0,35.6953,35.7903,35.6953,35.7903,37964.0
2018-08-09 14:30:00,45.22,45.34,45.2,45.33,94520.0,35.7903,35.8853,35.7745,35.8773,94520.0
2018-08-09 14:35:00,45.31,45.35,45.28,45.32,24199.0,35.8615,35.8932,35.8378,35.8694,24199.0
2018-08-09 14:40:00,45.31,45.33,45.25,45.27,12340.0,35.8615,35.8773,35.814,35.8299,12340.0
2018-08-09 14:45:00,45.28,45.29,45.25,45.27,12803.0,35.8378,35.8457,35.814,35.8299,12803.0
2018-08-09 14:50:00,45.28,45.31,45.26,45.27,15617.0,35.8378,35.8615,35.8219,35.8299,15617.0
2018-08-09 14:55:00,45.26,45.3,45.21,45.21,20554.0,35.8219,35.8536,35.7824,35.7824,20554.0
2018-08-09 15:00:00,45.21,45.21,45.18,45.19,28799.0,35.7824,35.7824,35.7586,35.7665,28799.0
2018-08-09 15:05:00,45.19,45.22,45.14,45.16,202462.0,35.7665,35.7903,35.727,35.7428,202462.0
2018-08-09 15:10:00,45.18,45.28,45.17,45.27,18586.0,35.7586,35.8378,35.7507,35.8299,18586.0
2018-08-09 15:15:00,45.28,45.32,45.25,45.31,42446.0,35.8378,35.8694,35.814,35.8615,42446.0
2018-08-09 15:20:00,45.32,45.32,45.3,45.3,20801.0,35.8694,35.8694,35.8536,35.8536,20801.0
2018-08-09 15:25:00,45.31,45.34,45.29,45.34,19527.0,35.8615,35.8853,35.8457,35.8853,19527.0
2018-08-09 15:30:00,45.34,45.35,45.29,45.31,24860.0,35.8853,35.8932,35.8457,35.8615,24860.0
2018-08-09 15:35:00,45.32,45.34,45.3,45.31,33879.0,35.8694,35.8853,35.8536,35.8615,33879.0
2018-08-09 15:40:00,45.32,45.32,45.27,45.27,35791.0,35.8694,35.8694,35.8299,35.8299,35791.0
2018-08-09 15:45:00,45.28,45.28,45.25,45.26,51324.0,35.8378,35.8378,35.814,35.8219,51324.0
2018-08-09 15:50:00,45.27,45.3,45.25,45.27,69772.0,35.8299,35.8536,35.814,35.8299,69772.0
2018-08-09 15:55:00,45.26,45.29,45.25,45.26,130310.0,35.8219,35.8457,35.814,35.8219,130310.0
2018-08-10 09:30:00,45.13,45.29,44.99,45.0,106346.0,35.719,35.8457,35.6082,35.6162,106346.0
2018-08-10 09:35:00,45.03,45.05,44.8,44.82,27757.0,35.6399,35.6557,35.4579,35.4737,27757.0
2018-08-10 09:40:00,44.81,44.89,44.77,44.85,26371.0,35.4658,35.5291,35.4341,35.4974,26371.0
2018-08-10 09:45:00,44.85,44.89,44.79,44.87,40846.0,35.4974,35.5291,35.4499,35.5133,40846.0
2018-08-10 09:50:00,44.88,45.06,44.87,45.05,36044.0,35.5212,35.6636,35.5133,35.6557,36044.0
2018-08-10 09:55:00,45.06,45.07,44.97,45.03,30482.0,35.6636,35.6716,35.5924,35.6399,30482.0
2018-08-10 10:00:00,45.05,45.1,45.02,45.03,28236.0,35.6557,35.6953,35.632,35.6399,28236.0
2018-08-10 10:05:00,45.03,45.08,45.03,45.05,38248.0,35.6399,35.6795,35.6399,35.6557,38248.0
2018-08-10 10:10:00,45.04,45.08,44.92,44.92,65848.0,35.6478,35.6795,35.5528,35.5528,65848.0
2018-08-10 10:15:00,44.92,45.09,44.89,45.07,32557.0,35.5528,35.6874,35.5291,35.6716,32557.0
2018-08-10 10:20:00,45.07,45.15,45.05,45.09,35488.0,35.6716,35.7349,35.6557,35.6874,35488.0
2018-08-10 10:25:00,45.08,45.08,45.02,45.02,15534.0,35.6795,35.6795,35.632,35.632,15534.0
2018-08-10 10:30:00,45.03,45.04,44.97,44.97,28655.0,35.6399,35.6478,35.5924,35.5924,28655.0
2018-08-10 10:35:00,44.97,44.97,44.89,44.95,99583.0,35.5924,35.5924,35.5291,35.5766,99583.0
2018-08-10 10:40:00,44.95,45.08,44.94,45.08,37677.0,35.5766,35.6795,35.5687,35.6795,37677.0
2018-08-10 10:45:00,45.07,45.13,45.02,45.13,28320.0,35.6716,35.719,35.632,35.719,28320.0
2018-08-10 10:50:00,45.14,45.19,45.1,45.19,24985.0,35.727,35.7665,35.6953,35.7665,24985.0
2018-08-10 10:55:00,45.19,45.24,45.15,45.2,24175.0,35.7665,35.8061,35.7349,35.7745,24175.0
2018-08-10 11:00:00,45.19,45.26,45.17,45.24,26661.0,35.7665,35.8219,35.7507,35.8061,26661.0
2018-08-10 11:05:00,45.24,45.27,45.23,45.25,22175.0,35.8061,35.8299,35.7982,35.814,22175.0
2018-08-10 11:10:00,45.25,45.3,45.24,45.26,20455.0,35.814,35.8536,35.8061,35.8219,20455.0
2018-08-10 11:15:00,45.27,45.34,45.24,45.33,25177.0,35.8299,35.8853,35.8061,35.8773,25177.0
2018-08-10 11:20:00,45.33,45.36,45.3,45.35,15518.0,35.8773,35.9011,35.8536,35.8932,15518.0
2018-08-10 11:25:00,45.36,45.39,45.34,45.38,26363.0,35.9011,35.9248,35.8853,35.9169,26363.0
2018-08-10 11:30:00,45.38,45.44,45.37,45.39,24624.0,35.9169,35.9644,35.909,35.9248,24624.0
2018-08-10 11:35:00,45.39,45.39,45.31,45.31,21444.0,35.9248,35.9248,35.8615,35.8615,21444.0
2018-08-10 11:40:00,45.32,45.32,45.24,45.26,18537.0,35.8694,35.8694,35.8061,35.8219,18537.0
2018-08-10 11:45:00,45.27,45.33,45.27,45.32,15576.0,35.8299,35.8773,35.8299,35.8694,15576.0
2018-08-10 11:50:00,45.32,45.36,45.31,45.32,9568.0,35.8694,35.9011,35.8615,35.8694,9568.0
2018-08-10 11:55:00,45.32,45.36,45.27,45.29,20763.0,35.8694,35.9011,35.8299,35.8457,20763.0
2018-08-10 12:00:00,45.3,45.3,45.25,45.28,15210.0,35.8536,35.8536,35.814,35.8378,15210.0
2018-08-10 12:05:00,45.28,45.33,45.27,45.32,13842.0,35.8378,35.8773,35.8299,35.8694,13842.0
2018-08-10 12:10:00,45.32,45.33,45.27,45.3,15308.0,35.8694,35.8773,35.8299,35.8536,15308.0
2018-08-10 12:15:00,45.3,45.31,45.28,45.29,10038.0,35.8536,35.8615,35.8378,35.8457,10038.0
2018-08-10 12:20:00,45.28,45.28,45.22,45.23,42961.0,35.8378,35.8378,35.7903,35.7982,42961.0
2018-08-10 12:25:00,45.23,45.24,45.18,45.19,19022.0,35.7982,35.8061,35.7586,35.7665,19022.0
2018-08-10 12:30:00,45.19,45.2,45.14,45.15,19058.0,35.7665,35.7745,35.727,35.7349,19058.0
2018-08-10 12:35:00,45.15,45.19,45.14,45.18,19620.0,35.7349,35.7665,35.727,35.7586,19620.0
2018-08-10 12:40:00,45.17,45.22,45.17,45.2,20421.0,35.7507,35.7903,35.7507,35.7745,20421.0
2018-08-10 12:45:00,45.21,45.24,45.21,45.24,16523.0,35.7824,35.8061,35.7824,35.8061,16523.0
2018-08-10 12:50:00,45.24,45.27,45.22,45.26,20898.0,35.8061,35.8299,35.7903,35.8219,20898.0
2018-08-10 12:55:00,45.25,45.31,45.25,45.3,24879.0,35.814,35.8615,35.814,35.8536,24879.0
2018-08-10 13:00:00,45.3,45.33,45.29,45.33,24839.0,35.8536,35.8773,35.8457,35.8773,24839.0
2018-08-10 13:05:00,45.32,45.35,45.31,45.33,11549.0,35.8694,35.8932,35.8615,35.8773,11549.0
2018-08-10 13:10:00,45.33,45.33,45.29,45.31,8949.0,35.8773,35.8773,35.8457,35.8615,8949.0
2018-08-10 13:15:00,45.31,45.31,45.26,45.27,15209.0,35.8615,35.8615,35.8219,35.8299,15209.0
2018-08-10 13:20:00,45.27,45.3,45.26,45.27,24739.0,35.8299,35.8536,35.8219,35.8299,24739.0
2018-08-10 13:25:00,45.27,45.31,45.25,45.29,20101.0,35.8299,35.8615,35.814,35.8457,20101.0
2018-08-10 13:30:00,45.3,45.32,45.25,45.3,22497.0,35.8536,35.8694,35.814,35.8536,22497.0
2018-08-10 13:35:00,45.3,45.31,45.28,45.3,15963.0,35.8536,35.8615,35.8378,35.8536,15963.0
2018-08-10 13:40:00,45.29,45.29,45.27,45.28,8819.0,35.8457,35.8457,35.8299,35.8378,8819.0
2018-08-10 13:45:00,45.27,45.28,45.23,45.25,27029.0,35.8299,35.8378,35.7982,35.814,27029.0
2018-08-10 13:50:00,45.25,45.3,45.25,45.28,17016.0,35.814,35.8536,35.814,35.8378,17016.0
2018-08-10 13:55:00,45.28,45.34,45.27,45.31,27499.0,35.8378,35.8853,35.8299,35.8615,27499.0
2018-08-10 14:00:00,45.3,45.33,45.27,45.27,17426.0,35.8536,35.8773,35.8299,35.8299,17426.0
2018-08-10 14:05:00,45.26,45.28,45.25,45.28,11882.0,35.8219,35.8378,35.814,35.8378,11882.0
2018-08-10 14:10:00,45.28,45.3,45.27,45.28,12085.0,35.8378,35.8536,35.8299,35.8378,12085.0
2018-08-10 14:15:00,45.28,45.28,45.22,45.23,20233.0,35.8378,35.8378,35.7903,35.7982,20233.0
2018-08-10 14:20:00,45.22,45.23,45.2,45.22,12640.0,35.7903,35.7982,35.7745,35.7903,12640.0
2018-08-10 14:25:00,45.22,45.22,45.16,45.17,14182.0,35.7903,35.7903,35.7428,35.7507,14182.0
2018-08-10 14:30:00,45.18,45.19,45.16,45.18,8778.0,35.7586,35.7665,35.7428,35.7586,8778.0
2018-08-10 14:35:00,45.17,45.19,45.15,45.19,10339.0,35.7507,35.7665,35.7349,35.7665,10339.0
2018-08-10 14:40:00,45.19,45.2,45.17,45.2,9039.0,35.7665,35.7745,35.7507,35.7745,9039.0
2018-08-10 14:45:00,45.2,45.2,45.14,45.14,9408.0,35.7745,35.7745,35.727,35.727,9408.0
2018-08-10 14:50:00,45.15,45.18,45.13,45.14,11158.0,35.7349,35.7586,35.719,35.727,11158.0
2018-08-10 14:55:00,45.14,45.15,45.12,45.13,13974.0,35.727,35.7349,35.7111,35.719,13974.0
2018-08-10 15:00:00,45.12,45.13,45.08,45.1,24222.0,35.7111,35.719,35.6795,35.6953,24222.0
2018-08-10 15:05:00,45.11,45.12,45.08,45.09,21214.0,35.7032,35.7111,35.6795,35.6874,21214.0
2018-08-10 15:10:00,45.09,45.1,45.06,45.07,13615.0,35.6874,35.6953,35.6636,35.6716,13615.0
2018-08-10 15:15:00,45.07,45.13,45.07,45.12,16073.0,35.6716,35.719,35.6716,35.7111,16073.0
2018-08-10 15:20:00,45.13,45.21,45.13,45.18,42862.0,35.719,35.7824,35.719,35.7586,42862.0
2018-08-10 15:25:00,45.18,45.23,45.17,45.19,25493.0,35.7586,35.7982,35.7507,35.7665,25493.0
2018-08-10 15:30:00,45.2,45.2,45.16,45.18,22120.0,35.7745,35.7745,35.7428,35.7586,22120.0
2018-08-10 15:35:00,45.19,45.22,45.14,45.16,38728.0,35.7665,35.7903,35.727,35.7428,38728.0
2018-08-10 15:40:00,45.16,45.16,45.11,45.14,40757.0,35.7428,35.7428,35.7032,35.727,40757.0
2018-08-10 15:45:00,45.15,45.17,45.14,45.16,31704.0,35.7349,35.7507,35.727,35.7428,31704.0
2018-08-10 15:50:00,45.16,45.22,45.15,45.19,49552.0,35.7428,35.7903,35.7349,35.7665,49552.0
2018-08-10 15:55:00,45.18,45.21,45.17,45.19,151546.0,35.7586,35.7824,35.7507,35.7665,151546.0
2018-08-13 09:30:00,45.46,45.49,45.34,45.43,81056.0,35.9802,36.004,35.8853,35.9565,81056.0
2018-08-13 09:35:00,45.42,45.43,45.16,45.18,34896.0,35.9486,35.9565,35.7428,35.7586,34896.0
2018-08-13 09:40:00,45.18,45.19,45.08,45.13,25797.0,35.7586,35.7665,35.6795,35.719,25797.0
2018-08-13 09:45:00,45.12,45.27,45.11,45.27,30556.0,35.7111,35.8299,35.7032,35.8299,30556.0
2018-08-13 09:50:00,45.27,45.3,45.24,45.25,54941.0,35.8299,35.8536,35.8061,35.814,54941.0
2018-08-13 09:55:00,45.25,45.25,45.18,45.22,28917.0,35.814,35.814,35.7586,35.7903,28917.0
2018-08-13 10:00:00,45.21,45.3,45.2,45.27,27157.0,35.7824,35.8536,35.7745,35.8299,27157.0
2018-08-13 10:05:00,45.26,45.3,45.21,45.22,23337.0,35.8219,35.8536,35.7824,35.7903,23337.0
2018-08-13 10:10:00,45.21,45.24,45.14,45.15,47056.0,35.7824,35.8061,35.727,35.7349,47056.0
2018-08-13 10:15:00,45.16,45.19,45.14,45.19,29261.0,35.7428,35.7665,35.727,35.7665,29261.0
2018-08-13 10:20:00,45.18,45.19,45.13,45.18,58997.0,35.7586,35.7665,35.719,35.7586,58997.0
2018-08-13 10:25:00,45.17,45.17,45.12,45.13,26387.0,35.7507,35.7507,35.7111,35.719,26387.0
2018-08-13 10:30:00,45.13,45.14,45.08,45.13,30152.0,35.719,35.727,35.6795,35.719,30152.0
2018-08-13 10:35:00,45.13,45.15,45.11,45.13,27630.0,35.719,35.7349,35.7032,35.719,27630.0
2018-08-13 10:40:00,45.14,45.15,45.06,45.06,38074.0,35.727,35.7349,35.6636,35.6636,38074.0
2018-08-13 10:45:00,45.06,45.09,45.05,45.09,34104.0,35.6636,35.6874,35.6557,35.6874,34104.0
2018-08-13 10:50:00,45.09,45.14,45.09,45.11,35471.0,35.6874,35.727,35.6874,35.7032,35471.0
2018-08-13 10:55:00,45.11,45.19,45.11,45.13,43085.0,35.7032,35.7665,35.7032,35.719,43085.0
2018-08-13 11:00:00,45.13,45.2,45.12,45.19,29807.0,35.719,35.7745,35.7111,35.7665,29807.0
2018-08-13 11:05:00,45.19,45.19,45.13,45.13,31381.0,35.7665,35.7665,35.719,35.719,31381.0
2018-08-13 11:10:00,45.13,45.19,45.11,45.14,43700.0,35.719,35.7665,35.7032,35.727,43700.0
2018-08-13 11:15:00,45.15,45.16,45.1,45.16,27320.0,35.7349,35.7428,35.6953,35.7428,27320.0
2018-08-13 11:20:00,45.16,45.2,45.14,45.19,26201.0,35.7428,35.7745,35.727,35.7665,26201.0
2018-08-13 11:25:00,45.18,45.2,45.12,45.15,50255.0,35.7586,35.7745,35.7111,35.7349,50255.0
2018-08-13 11:30:00,45.16,45.19,45.09,45.09,36837.0,35.7428,35.7665,35.6874,35.6874,36837.0
2018-08-13 11:35:00,45.09,45.11,45.05,45.09,40306.0,35.6874,35.7032,35.6557,35.6874,40306.0
2018-08-13 11:40:00,45.09,45.1,45.03,45.05,30759.0,35.6874,35.6953,35.6399,35.6557,30759.0
2018-08-13 11:45:00,45.05,45.06,45.02,45.06,28367.0,35.6557,35.6636,35.632,35.6636,28367.0
2018-08-13 11:50:00,45.05,45.08,45.03,45.04,45522.0,35.6557,35.6795,35.6399,35.6478,45522.0
2018-08-13 11:55:00,45.04,45.05,44.94,44.95,67712.0,35.6478,35.6557,35.5687,35.5766,67712.0
2018-08-13 12:00:00,44.94,44.98,44.92,44.97,26634.0,35.5687,35.6003,35.5528,35.5924,26634.0
2018-08-13 12:05:00,44.96,45.0,44.95,44.95,17381.0,35.5845,35.6162,35.5766,35.5766,17381.0
2018-08-13 12:10:00,44.96,44.97,44.93,44.97,19877.0,35.5845,35.5924,35.5608,35.5924,19877.0
2018-08-13 12:15:00,44.97,44.98,44.94,44.94,35641.0,35.5924,35.6003,35.5687,35.5687,35641.0
2018-08-13 12:20:00,44.95,45.0,44.94,44.99,18200.0,35.5766,35.6162,35.5687,35.6082,18200.0
2018-08-13 12:25:00,44.99,45.0,44.97,44.99,13532.0,35.6082,35.6162,35.5924,35.6082,13532.0
2018-08-13 12:30:00,45.0,45.0,44.96,44.97,34837.0,35.6162,35.6162,35.5845,35.5924,34837.0
2018-08-13 12:35:00,44.96,44.98,44.95,44.97,33707.0,35.5845,35.6003,35.5766,35.5924,33707.0
2018-08-13 12:40:00,44.97,45.04,44.97,45.03,20984.0,35.5924,35.6478,35.5924,35.6399,20984.0
2018-08-13 12:45:00,45.02,45.05,45.01,45.04,35736.0,35.632,35.6557,35.6241,35.6478,35736.0
2018-08-13 12:50:00,45.03,45.05,44.99,45.03,22503.0,35.6399,35.6557,35.6082,35.6399,22503.0
2018-08-13 12:55:00,45.04,45.06,45.02,45.06,19445.0,35.6478,35.6636,35.632,35.6636,19445.0
2018-08-13 13:00:00,45.06,45.1,45.05,45.09,43865.0,35.6636,35.6953,35.6557,35.6874,43865.0
2018-08-13 13:05:00,45.08,45.11,45.07,45.08,15752.0,35.6795,35.7032,35.6716,35.6795,15752.0
2018-08-13 13:10:00,45.08,45.11,45.08,45.1,14370.0,35.6795,35.7032,35.6795,35.6953,14370.0
2018-08-13 13:15:00,45.1,45.15,45.1,45.15,16293.0,35.6953,35.7349,35.6953,35.7349,16293.0
2018-08-13 13:20:00,45.15,45.2,45.14,45.18,22097.0,35.7349,35.7745,35.727,35.7586,22097.0
2018-08-13 13:25:00,45.18,45.2,45.17,45.2,12547.0,35.7586,35.7745,35.7507,35.7745,12547.0
2018-08-13 13:30:00,45.21,45.25,45.2,45.24,24439.0,35.7824,35.814,35.7745,35.8061,24439.0
2018-08-13 13:35:00,45.24,45.26,45.23,45.25,17349.0,35.8061,35.8219,35.7982,35.814,17349.0
2018-08-13 13:40:00,45.25,45.29,45.25,45.26,15753.0,35.814,35.8457,35.814,35.8219,15753.0
2018-08-13 13:45:00,45.26,45.27,45.23,45.25,15899.0,35.8219,35.8299,35.7982,35.814,15899.0
2018-08-13 13:50:00,45.25,45.26,45.22,45.22,33291.0,35.814,35.8219,35.7903,35.7903,33291.0
2018-08-13 13:55:00,45.22,45.23,45.19,45.19,12056.0,35.7903,35.7982,35.7665,35.7665,12056.0
2018-08-13 14:00:00,45.19,45.25,45.18,45.23,35344.0,35.7665,35.814,35.7586,35.7982,35344.0
2018-08-13 14:05:00,45.25,45.26,45.23,45.25,15958.0,35.814,35.8219,35.7982,35.814,15958.0
2018-08-13 14:10:00,45.25,45.37,45.24,45.32,171796.0,35.814,35.909,35.8061,35.8694,171796.0
2018-08-13 14:15:00,45.32,45.33,45.31,45.31,13394.0,35.8694,35.8773,35.8615,35.8615,13394.0
2018-08-13 14:20:00,45.32,45.41,45.31,45.41,65771.0,35.8694,35.9407,35.8615,35.9407,65771.0
2018-08-13 14:25:00,45.41,45.43,45.4,45.4,32737.0,35.9407,35.9565,35.9327,35.9327,32737.0
2018-08-13 14:30:00,45.4,45.41,45.38,45.41,19955.0,35.9327,35.9407,35.9169,35.9407,19955.0
2018-08-13 14:35:00,45.41,45.42,45.38,45.42,52427.0,35.9407,35.9486,35.9169,35.9486,52427.0
2018-08-13 14:40:00,45.42,45.47,45.39,45.46,23869.0,35.9486,35.9881,35.9248,35.9802,23869.0
2018-08-13 14:45:00,45.46,45.48,45.45,45.45,13992.0,35.9802,35.9961,35.9723,35.9723,13992.0
2018-08-13 14:50:00,45.45,45.46,45.43,45.45,19014.0,35.9723,35.9802,35.9565,35.9723,19014.0
2018-08-13 14:55:00,45.45,45.5,45.44,45.46,21975.0,35.9723,36.0119,35.9644,35.9802,21975.0
2018-08-13 15:00:00,45.46,45.46,45.4,45.44,30249.0,35.9802,35.9802,35.9327,35.9644,30249.0
2018-08-13 15:05:00,45.43,45.45,45.42,45.44,25986.0,35.9565,35.9723,35.9486,35.9644,25986.0
2018-08-13 15:10:00,45.44,45.51,45.43,45.47,47321.0,35.9644,36.0198,35.9565,35.9881,47321.0
2018-08-13 15:15:00,45.46,45.52,45.46,45.5,22553.0,35.9802,36.0277,35.9802,36.0119,22553.0
2018-08-13 15:20:00,45.5,45.51,45.48,45.51,24276.0,36.0119,36.0198,35.9961,36.0198,24276.0
2018-08-13 15:25:00,45.51,45.52,45.48,45.49,20891.0,36.0198,36.0277,35.9961,36.004,20891.0
2018-08-13 15:30:00,45.49,45.51,45.47,45.49,33967.0,36.004,36.0198,35.9881,36.004,33967.0
2018-08-13 15:35:00,45.48,45.49,45.45,45.48,37160.0,35.9961,36.004,35.9723,35.9961,37160.0
2018-08-13 15:40:00,45.47,45.48,45.44,45.48,41687.0,35.9881,35.9961,35.9644,35.9961,41687.0
2018-08-13 15:45:00,45.47,45.47,45.42,45.42,51547.0,35.9881,35.9881,35.9486,35.9486,51547.0
2018-08-13 15:50:00,45.42,45.47,45.41,45.46,48999.0,35.9486,35.9881,35.9407,35.9802,48999.0
2018-08-13 15:55:00,45.46,45.51,45.45,45.47,269941.0,35.9802,36.0198,35.9723,35.9881,269941.0
2018-08-14 09:30:00,45.67,45.81,45.61,45.78,51851.0,36.1464,36.2572,36.099,36.2335,51851.0
2018-08-14 09:35:00,45.8,45.82,45.74,45.77,20703.0,36.2493,36.2652,36.2018,36.2256,20703.0
2018-08-14 09:40:00,45.77,46.01,45.75,45.99,50009.0,36.2256,36.4155,36.2098,36.3997,50009.0
2018-08-14 09:45:00,45.99,46.13,45.93,46.1,40019.0,36.3997,36.5105,36.3522,36.4868,40019.0
2018-08-14 09:50:00,46.09,46.18,46.06,46.13,46165.0,36.4789,36.5501,36.4551,36.5105,46165.0
2018-08-14 09:55:00,46.11,46.13,46.05,46.05,23864.0,36.4947,36.5105,36.4472,36.4472,23864.0
2018-08-14 10:00:00,46.04,46.04,45.89,45.89,47639.0,36.4393,36.4393,36.3206,36.3206,47639.0
2018-08-14 10:05:00,45.87,45.89,45.8,45.83,34838.0,36.3047,36.3206,36.2493,36.2731,34838.0
2018-08-14 10:10:00,45.83,45.88,45.8,45.83,21083.0,36.2731,36.3127,36.2493,36.2731,21083.0
2018-08-14 10:15:00,45.83,45.84,45.76,45.83,20991.0,36.2731,36.281,36.2177,36.2731,20991.0
2018-08-14 10:20:00,45.83,45.88,45.82,45.86,22525.0,36.2731,36.3127,36.2652,36.2968,22525.0
2018-08-14 10:25:00,45.85,45.86,45.8,45.84,21066.0,36.2889,36.2968,36.2493,36.281,21066.0
2018-08-14 10:30:00,45.83,45.83,45.72,45.74,28105.0,36.2731,36.2731,36.186,36.2018,28105.0
2018-08-14 10:35:00,45.75,45.78,45.71,45.78,34546.0,36.2098,36.2335,36.1781,36.2335,34546.0
2018-08-14 10:40:00,45.78,45.84,45.77,45.77,25982.0,36.2335,36.281,36.2256,36.2256,25982.0
2018-08-14 10:45:00,45.76,45.77,45.71,45.72,26308.0,36.2177,36.2256,36.1781,36.186,26308.0
2018-08-14 10:50:00,45.72,45.75,45.65,45.74,60522.0,36.186,36.2098,36.1306,36.2018,60522.0
2018-08-14 10:55:00,45.73,45.81,45.73,45.73,17202.0,36.1939,36.2572,36.1939,36.1939,17202.0
2018-08-14 11:00:00,45.73,45.74,45.7,45.71,17278.0,36.1939,36.2018,36.1702,36.1781,17278.0
2018-08-14 11:05:00,45.71,45.72,45.7,45.7,23647.0,36.1781,36.186,36.1702,36.1702,23647.0
2018-08-14 11:10:00,45.7,45.73,45.69,45.73,15926.0,36.1702,36.1939,36.1623,36.1939,15926.0
2018-08-14 11:15:00,45.73,45.73,45.67,45.68,21234.0,36.1939,36.1939,36.1464,36.1544,21234.0
2018-08-14 11:20:00,45.67,45.68,45.61,45.68,18665.0,36.1464,36.1544,36.099,36.1544,18665.0
2018-08-14 11:25:00,45.69,45.8,45.67,45.78,69641.0,36.1623,36.2493,36.1464,36.2335,69641.0
2018-08-14 11:30:00,45.78,45.84,45.77,45.79,26305.0,36.2335,36.281,36.2256,36.2414,26305.0
2018-08-14 11:35:00,45.79,45.82,45.77,45.81,18846.0,36.2414,36.2652,36.2256,36.2572,18846.0
2018-08-14 11:40:00,45.81,45.87,45.8,45.84,19930.0,36.2572,36.3047,36.2493,36.281,19930.0
2018-08-14 11:45:00,45.85,45.9,45.85,45.86,18430.0,36.2889,36.3285,36.2889,36.2968,18430.0
2018-08-14 11:50:00,45.86,45.9,45.84,45.85,20426.0,36.2968,36.3285,36.281,36.2889,20426.0
2018-08-14 11:55:00,45.85,45.85,45.79,45.82,23783.0,36.2889,36.2889,36.2414,36.2652,23783.0
2018-08-14 12:00:00,45.82,45.86,45.8,45.85,19096.0,36.2652,36.2968,36.2493,36.2889,19096.0
2018-08-14 12:05:00,45.85,45.88,45.85,45.87,17759.0,36.2889,36.3127,36.2889,36.3047,17759.0
2018-08-14 12:10:00,45.87,45.88,45.83,45.84,14127.0,36.3047,36.3127,36.2731,36.281,14127.0
2018-08-14 12:15:00,45.83,45.85,45.83,45.84,9977.0,36.2731,36.2889,36.2731,36.281,9977.0
2018-08-14 12:20:00,45.84,45.9,45.83,45.89,23942.0,36.281,36.3285,36.2731,36.3206,23942.0
2018-08-14 12:25:00,45.89,45.92,45.88,45.89,13561.0,36.3206,36.3443,36.3127,36.3206,13561.0
2018-08-14 12:30:00,45.89,45.89,45.87,45.88,13434.0,36.3206,36.3206,36.3047,36.3127,13434.0
2018-08-14 12:35:00,45.89,45.9,45.87,45.89,20973.0,36.3206,36.3285,36.3047,36.3206,20973.0
2018-08-14 12:40:00,45.89,45.9,45.88,45.88,9874.0,36.3206,36.3285,36.3127,36.3127,9874.0
2018-08-14 12:45:00,45.88,45.89,45.79,45.8,35253.0,36.3127,36.3206,36.2414,36.2493,35253.0
2018-08-14 12:50:00,45.81,45.84,45.79,45.82,27065.0,36.2572,36.281,36.2414,36.2652,27065.0
2018-08-14 12:55:00,45.83,45.84,45.79,45.81,47642.0,36.2731,36.281,36.2414,36.2572,47642.0
2018-08-14 13:00:00,45.8,45.85,45.8,45.84,14301.0,36.2493,36.2889,36.2493,36.281,14301.0
2018-08-14 13:05:00,45.84,45.85,45.8,45.82,16770.0,36.281,36.2889,36.2493,36.2652,16770.0
2018-08-14 13:10:00,45.82,45.9,45.82,45.89,22022.0,36.2652,36.3285,36.2652,36.3206,22022.0
2018-08-14 13:15:00,45.89,45.9,45.87,45.88,12484.0,36.3206,36.3285,36.3047,36.3127,12484.0
2018-08-14 13:20:00,45.88,46.03,45.87,45.93,246304.0,36.3127,36.4314,36.3047,36.3522,246304.0
2018-08-14 13:25:00,45.92,45.95,45.9,45.94,27984.0,36.3443,36.3681,36.3285,36.3601,27984.0
2018-08-14 13:30:00,45.95,45.99,45.94,45.98,13270.0,36.3681,36.3997,36.3601,36.3918,13270.0
2018-08-14 13:35:00,45.99,46.01,45.91,45.92,22205.0,36.3997,36.4155,36.3364,36.3443,22205.0
2018-08-14 13:40:00,45.91,45.93,45.91,45.93,12928.0,36.3364,36.3522,36.3364,36.3522,12928.0
2018-08-14 13:45:00,45.92,45.94,45.89,45.93,35738.0,36.3443,36.3601,36.3206,36.3522,35738.0
2018-08-14 13:50:00,45.93,45.94,45.89,45.9,17329.0,36.3522,36.3601,36.3206,36.3285,17329.0
2018-08-14 13:55:00,45.9,45.93,45.89,45.91,16466.0,36.3285,36.3522,36.3206,36.3364,16466.0
2018-08-14 14:00:00,45.91,45.94,45.9,45.93,13060.0,36.3364,36.3601,36.3285,36.3522,13060.0
2018-08-14 14:05:00,45.92,45.93,45.88,45.9,27940.0,36.3443,36.3522,36.3127,36.3285,27940.0
2018-08-14 14:10:00,45.9,45.92,45.88,45.89,21525.0,36.3285,36.3443,36.3127,36.3206,21525.0
2018-08-14 14:15:00,45.9,45.9,45.86,45.89,31346.0,36.3285,36.3285,36.2968,36.3206,31346.0
2018-08-14 14:20:00,45.88,45.9,45.84,45.86,23133.0,36.3127,36.3285,36.281,36.2968,23133.0
2018-08-14 14:25:00,45.85,45.88,45.85,45.88,22487.0,36.2889,36.3127,36.2889,36.3127,22487.0
2018-08-14 14:30:00,45.87,45.89,45.86,45.89,17416.0,36.3047,36.3206,36.2968,36.3206,17416.0
2018-08-14 14:35:00,45.89,45.9,45.88,45.88,21132.0,36.3206,36.3285,36.3127,36.3127,21132.0
2018-08-14 14:40:00,45.89,45.92,45.88,45.91,19394.0,36.3206,36.3443,36.3127,36.3364,19394.0
2018-08-14 14:45:00,45.92,45.94,45.88,45.88,31705.0,36.3443,36.3601,36.3127,36.3127,31705.0
2018-08-14 14:50:00,45.88,45.9,45.88,45.89,20540.0,36.3127,36.3285,36.3127,36.3206,20540.0
2018-08-14 14:55:00,45.89,45.89,45.86,45.87,31173.0,36.3206,36.3206,36.2968,36.3047,31173.0
2018-08-14 15:00:00,45.87,45.88,45.86,45.87,21784.0,36.3047,36.3127,36.2968,36.3047,21784.0
2018-08-14 15:05:00,45.87,45.89,45.86,45.88,20458.0,36.3047,36.3206,36.2968,36.3127,20458.0
2018-08-14 15:10:00,45.89,45.92,45.88,45.89,25092.0,36.3206,36.3443,36.3127,36.3206,25092.0
2018-08-14 15:15:00,45.9,45.91,45.88,45.88,31730.0,36.3285,36.3364,36.3127,36.3127,31730.0
2018-08-14 15:20:00,45.88,45.89,45.86,45.86,22205.0,36.3127,36.3206,36.2968,36.2968,22205.0
2018-08-14 15:25:00,45.87,45.87,45.84,45.86,24225.0,36.3047,36.3047,36.281,36.2968,24225.0
2018-08-14 15:30:00,45.86,45.86,45.83,45.86,29622.0,36.2968,36.2968,36.2731,36.2968,29622.0
2018-08-14 15:35:00,45.86,45.86,45.84,45.84,32122.0,36.2968,36.2968,36.281,36.281,32122.0
2018-08-14 15:40:00,45.84,45.84,45.82,45.83,45192.0,36.281,36.281,36.2652,36.2731,45192.0
2018-08-14 15:45:00,45.83,45.85,45.82,45.84,53693.0,36.2731,36.2889,36.2652,36.281,53693.0
2018-08-14 15:50:00,45.84,45.84,45.8,45.83,68495.0,36.281,36.281,36.2493,36.2731,68495.0
2018-08-14 15:55:00,45.82,45.83,45.8,45.81,160020.0,36.2652,36.2731,36.2493,36.2572,160020.0
2018-08-15 09:30:00,45.78,45.79,45.54,45.57,59417.0,36.2335,36.2414,36.0436,36.0673,59417.0
2018-08-15 09:35:00,45.54,45.65,45.5,45.58,33203.0,36.0436,36.1306,36.0119,36.0752,33203.0
2018-08-15 09:40:00,45.55,45.59,45.42,45.59,34625.0,36.0515,36.0831,35.9486,36.0831,34625.0
2018-08-15 09:45:00,45.59,45.78,45.59,45.76,69766.0,36.0831,36.2335,36.0831,36.2177,69766.0
2018-08-15 09:50:00,45.76,45.79,45.68,45.77,111311.0,36.2177,36.2414,36.1544,36.2256,111311.0
2018-08-15 09:55:00,45.77,45.98,45.76,45.97,57920.0,36.2256,36.3918,36.2177,36.3839,57920.0
2018-08-15 10:00:00,45.97,46.04,45.92,45.98,72237.0,36.3839,36.4393,36.3443,36.3918,72237.0
2018-08-15 10:05:00,45.98,45.98,45.87,45.9,56190.0,36.3918,36.3918,36.3047,36.3285,56190.0
2018-08-15 10:10:00,45.89,46.01,45.89,45.98,87183.0,36.3206,36.4155,36.3206,36.3918,87183.0
2018-08-15 10:15:00,45.98,46.09,45.96,46.0,68614.0,36.3918,36.4789,36.376,36.4076,68614.0
2018-08-15 10:20:00,46.0,46.09,46.0,46.05,95120.0,36.4076,36.4789,36.4076,36.4472,95120.0
2018-08-15 10:25:00,46.05,46.07,45.91,45.96,51638.0,36.4472,36.463,36.3364,36.376,51638.0
2018-08-15 10:30:00,45.95,46.04,45.95,46.04,68879.0,36.3681,36.4393,36.3681,36.4393,68879.0
2018-08-15 10:35:00,46.04,46.22,46.04,46.19,69790.0,36.4393,36.5818,36.4393,36.558,69790.0
2018-08-15 10:40:00,46.2,46.22,46.16,46.21,70985.0,36.5659,36.5818,36.5343,36.5738,70985.0
2018-08-15 10:45:00,46.2,46.21,46.07,46.08,59280.0,36.5659,36.5738,36.463,36.4709,59280.0
2018-08-15 10:50:00,46.08,46.13,46.06,46.1,78932.0,36.4709,36.5105,36.4551,36.4868,78932.0
2018-08-15 10:55:00,46.1,46.2,46.1,46.18,68377.0,36.4868,36.5659,36.4868,36.5501,68377.0
2018-08-15 11:00:00,46.18,46.21,46.14,46.18,51409.0,36.5501,36.5738,36.5184,36.5501,51409.0
2018-08-15 11:05:00,46.18,46.27,46.15,46.26,51161.0,36.5501,36.6213,36.5263,36.6134,51161.0
2018-08-15 11:10:00,46.25,46.25,46.12,46.18,62252.0,36.6055,36.6055,36.5026,36.5501,62252.0
2018-08-15 11:15:00,46.17,46.18,46.1,46.11,105676.0,36.5422,36.5501,36.4868,36.4947,105676.0
2018-08-15 11:20:00,46.11,46.14,46.06,46.09,46215.0,36.4947,36.5184,36.4551,36.4789,46215.0
2018-08-15 11:25:00,46.09,46.15,46.07,46.09,31801.0,36.4789,36.5263,36.463,36.4789,31801.0
2018-08-15 11:30:00,46.09,46.14,46.06,46.12,24408.0,36.4789,36.5184,36.4551,36.5026,24408.0
2018-08-15 11:35:00,46.11,46.12,46.06,46.11,20363.0,36.4947,36.5026,36.4551,36.4947,20363.0
2018-08-15 11:40:00,46.11,46.15,46.1,46.13,31062.0,36.4947,36.5263,36.4868,36.5105,31062.0
2018-08-15 11:45:00,46.12,46.17,46.12,46.17,42953.0,36.5026,36.5422,36.5026,36.5422,42953.0
2018-08-15 11:50:00,46.17,46.22,46.16,46.21,61145.0,36.5422,36.5818,36.5343,36.5738,61145.0
2018-08-15 11:55:00,46.22,46.26,46.21,46.24,61606.0,36.5818,36.6134,36.5738,36.5976,61606.0
2018-08-15 12:00:00,46.23,46.25,46.22,46.24,41441.0,36.5897,36.6055,36.5818,36.5976,41441.0
2018-08-15 12:05:00,46.24,46.25,46.2,46.22,34360.0,36.5976,36.6055,36.5659,36.5818,34360.0
2018-08-15 12:10:00,46.22,46.22,46.19,46.2,28531.0,36.5818,36.5818,36.558,36.5659,28531.0
2018-08-15 12:15:00,46.2,46.43,46.19,46.42,117403.0,36.5659,36.748,36.558,36.74,117403.0
2018-08-15 12:20:00,46.43,46.43,46.36,46.37,35559.0,36.748,36.748,36.6926,36.7005,35559.0
2018-08-15 12:25:00,46.37,46.4,46.35,46.37,25223.0,36.7005,36.7242,36.6846,36.7005,25223.0
2018-08-15 12:30:00,46.38,46.38,46.3,46.35,24566.0,36.7084,36.7084,36.6451,36.6846,24566.0
2018-08-15 12:35:00,46.36,46.4,46.35,46.39,25895.0,36.6926,36.7242,36.6846,36.7163,25895.0
2018-08-15 12:40:00,46.4,46.44,46.4,46.41,33953.0,36.7242,36.7559,36.7242,36.7321,33953.0
2018-08-15 12:45:00,46.41,46.43,46.39,46.4,35656.0,36.7321,36.748,36.7163,36.7242,35656.0
2018-08-15 12:50:00,46.39,46.4,46.29,46.29,42894.0,36.7163,36.7242,36.6372,36.6372,42894.0
2018-08-15 12:55:00,46.3,46.31,46.29,46.3,18030.0,36.6451,36.653,36.6372,36.6451,18030.0
2018-08-15 13:00:00,46.3,46.31,46.27,46.27,37277.0,36.6451,36.653,36.6213,36.6213,37277.0
2018-08-15 13:05:00,46.28,46.32,46.27,46.3,33030.0,36.6292,36.6609,36.6213,36.6451,33030.0
2018-08-15 13:10:00,46.3,46.32,46.29,46.3,15578.0,36.6451,36.6609,36.6372,36.6451,15578.0
2018-08-15 13:15:00,46.31,46.32,46.29,46.3,39454.0,36.653,36.6609,36.6372,36.6451,39454.0
2018-08-15 13:20:00,46.3,46.32,46.29,46.3,57670.0,36.6451,36.6609,36.6372,36.6451,57670.0
2018-08-15 13:25:00,46.3,46.36,46.29,46.3,55818.0,36.6451,36.6926,36.6372,36.6451,55818.0
2018-08-15 13:30:00,46.3,46.31,46.22,46.23,34531.0,36.6451,36.653,36.5818,36.5897,34531.0
2018-08-15 13:35:00,46.23,46.23,46.19,46.23,32243.0,36.5897,36.5897,36.558,36.5897,32243.0
2018-08-15 13:40:00,46.23,46.24,46.19,46.19,30384.0,36.5897,36.5976,36.558,36.558,30384.0
2018-08-15 13:45:00,46.2,46.21,46.19,46.2,32206.0,36.5659,36.5738,36.558,36.5659,32206.0
2018-08-15 13:50:00,46.2,46.22,46.18,46.22,33592.0,36.5659,36.5818,36.5501,36.5818,33592.0
2018-08-15 13:55:00,46.22,46.23,46.19,46.21,31356.0,36.5818,36.5897,36.558,36.5738,31356.0
2018-08-15 14:00:00,46.21,46.21,46.15,46.17,42538.0,36.5738,36.5738,36.5263,36.5422,42538.0
2018-08-15 14:05:00,46.17,46.18,46.16,46.17,27760.0,36.5422,36.5501,36.5343,36.5422,27760.0
2018-08-15 14:10:00,46.17,46.19,46.16,46.18,40368.0,36.5422,36.558,36.5343,36.5501,40368.0
2018-08-15 14:15:00,46.17,46.19,46.17,46.19,33965.0,36.5422,36.558,36.5422,36.558,33965.0
2018-08-15 14:20:00,46.19,46.2,46.18,46.19,36408.0,36.558,36.5659,36.5501,36.558,36408.0
2018-08-15 14:25:00,46.19,46.19,46.12,46.15,22467.0,36.558,36.558,36.5026,36.5263,22467.0
2018-08-15 14:30:00,46.15,46.19,46.15,46.16,25282.0,36.5263,36.558,36.5263,36.5343,25282.0
2018-08-15 14:35:00,46.17,46.23,46.17,46.18,25422.0,36.5422,36.5897,36.5422,36.5501,25422.0
2018-08-15 14:40:00,46.17,46.21,46.16,46.18,74526.0,36.5422,36.5738,36.5343,36.5501,74526.0
2018-08-15 14:45:00,46.18,46.2,46.17,46.17,22775.0,36.5501,36.5659,36.5422,36.5422,22775.0
2018-08-15 14:50:00,46.18,46.19,46.12,46.12,28745.0,36.5501,36.558,36.5026,36.5026,28745.0
2018-08-15 14:55:00,46.13,46.18,46.12,46.17,26086.0,36.5105,36.5501,36.5026,36.5422,26086.0
2018-08-15 15:00:00,46.16,46.23,46.16,46.21,31990.0,36.5343,36.5897,36.5343,36.5738,31990.0
2018-08-15 15:05:00,46.21,46.28,46.2,46.25,37952.0,36.5738,36.6292,36.5659,36.6055,37952.0
2018-08-15 15:10:00,46.25,46.26,46.23,46.24,29762.0,36.6055,36.6134,36.5897,36.5976,29762.0
2018-08-15 15:15:00,46.24,46.26,46.23,46.25,23462.0,36.5976,36.6134,36.5897,36.6055,23462.0
2018-08-15 15:20:00,46.24,46.28,46.23,46.28,31473.0,36.5976,36.6292,36.5897,36.6292,31473.0
2018-08-15 15:25:00,46.28,46.28,46.24,46.27,36657.0,36.6292,36.6292,36.5976,36.6213,36657.0
2018-08-15 15:30:00,46.28,46.29,46.25,46.27,84852.0,36.6292,36.6372,36.6055,36.6213,84852.0
2018-08-15 15:35:00,46.26,46.32,46.26,46.29,70887.0,36.6134,36.6609,36.6134,36.6372,70887.0
2018-08-15 15:40:00,46.28,46.31,46.27,46.3,45462.0,36.6292,36.653,36.6213,36.6451,45462.0
2018-08-15 15:45:00,46.3,46.34,46.28,46.29,93883.0,36.6451,36.6767,36.6292,36.6372,93883.0
2018-08-15 15:50:00,46.28,46.29,46.26,46.28,86118.0,36.6292,36.6372,36.6134,36.6292,86118.0
2018-08-15 15:55:00,46.27,46.29,46.22,46.23,384095.0,36.6213,36.6372,36.5818,36.5897,384095.0
2018-08-16 09:30:00,46.32,46.5,46.29,46.35,60974.0,36.6609,36.8034,36.6372,36.6846,60974.0
2018-08-16 09:35:00,46.37,46.53,46.37,46.53,45088.0,36.7005,36.8271,36.7005,36.8271,45088.0
2018-08-16 09:40:00,46.53,46.61,46.49,46.58,37158.0,36.8271,36.8904,36.7954,36.8667,37158.0
2018-08-16 09:45:00,46.6,46.71,46.54,46.69,42468.0,36.8825,36.9696,36.835,36.9537,42468.0
2018-08-16 09:50:00,46.7,46.73,46.67,46.68,20507.0,36.9617,36.9854,36.9379,36.9458,20507.0
2018-08-16 09:55:00,46.68,46.68,46.54,46.61,28762.0,36.9458,36.9458,36.835,36.8904,28762.0
2018-08-16 10:00:00,46.61,46.71,46.59,46.69,22814.0,36.8904,36.9696,36.8746,36.9537,22814.0
2018-08-16 10:05:00,46.68,46.68,46.62,46.67,23898.0,36.9458,36.9458,36.8983,36.9379,23898.0
2018-08-16 10:10:00,46.67,46.67,46.62,46.64,32428.0,36.9379,36.9379,36.8983,36.9142,32428.0
2018-08-16 10:15:00,46.63,46.72,46.63,46.69,15361.0,36.9063,36.9775,36.9063,36.9537,15361.0
2018-08-16 10:20:00,46.69,46.72,46.65,46.72,28323.0,36.9537,36.9775,36.9221,36.9775,28323.0
2018-08-16 10:25:00,46.73,46.83,46.72,46.81,29678.0,36.9854,37.0645,36.9775,37.0487,29678.0
2018-08-16 10:30:00,46.81,46.88,46.78,46.88,80245.0,37.0487,37.1041,37.025,37.1041,80245.0
2018-08-16 10:35:00,46.88,46.97,46.87,46.91,65132.0,37.1041,37.1754,37.0962,37.1279,65132.0
2018-08-16 10:40:00,46.91,46.92,46.81,46.82,42163.0,37.1279,37.1358,37.0487,37.0566,42163.0
2018-08-16 10:45:00,46.82,46.9,46.81,46.88,22252.0,37.0566,37.12,37.0487,37.1041,22252.0
2018-08-16 10:50:00,46.9,46.96,46.89,46.91,40419.0,37.12,37.1674,37.112,37.1279,40419.0
2018-08-16 10:55:00,46.91,46.91,46.78,46.78,136559.0,37.1279,37.1279,37.025,37.025,136559.0
2018-08-16 11:00:00,46.78,46.81,46.75,46.77,59150.0,37.025,37.0487,37.0012,37.0171,59150.0
2018-08-16 11:05:00,46.78,46.79,46.75,46.76,16967.0,37.025,37.0329,37.0012,37.0091,16967.0
2018-08-16 11:10:00,46.76,46.78,46.73,46.73,13883.0,37.0091,37.025,36.9854,36.9854,13883.0
2018-08-16 11:15:00,46.74,46.74,46.68,46.73,13278.0,36.9933,36.9933,36.9458,36.9854,13278.0
2018-08-16 11:20:00,46.73,46.78,46.73,46.78,17207.0,36.9854,37.025,36.9854,37.025,17207.0
2018-08-16 11:25:00,46.79,46.84,46.78,46.83,37823.0,37.0329,37.0725,37.025,37.0645,37823.0
2018-08-16 11:30:00,46.82,46.95,46.8,46.9,167878.0,37.0566,37.1595,37.0408,37.12,167878.0
2018-08-16 11:35:00,46.9,46.92,46.81,46.82,63706.0,37.12,37.1358,37.0487,37.0566,63706.0
2018-08-16 11:40:00,46.82,46.83,46.78,46.79,9915.0,37.0566,37.0645,37.025,37.0329,9915.0
2018-08-16 11:45:00,46.78,46.8,46.75,46.78,23286.0,37.025,37.0408,37.0012,37.025,23286.0
2018-08-16 11:50:00,46.79,46.86,46.78,46.86,19732.0,37.0329,37.0883,37.025,37.0883,19732.0
2018-08-16 11:55:00,46.85,46.86,46.82,46.85,23490.0,37.0804,37.0883,37.0566,37.0804,23490.0
2018-08-16 12:00:00,46.85,46.86,46.78,46.84,15285.0,37.0804,37.0883,37.025,37.0725,15285.0
2018-08-16 12:05:00,46.84,46.9,46.84,46.89,19814.0,37.0725,37.12,37.0725,37.112,19814.0
2018-08-16 12:10:00,46.9,46.93,46.88,46.92,17275.0,37.12,37.1437,37.1041,37.1358,17275.0
2018-08-16 12:15:00,46.91,46.92,46.87,46.89,13295.0,37.1279,37.1358,37.0962,37.112,13295.0
2018-08-16 12:20:00,46.9,46.9,46.84,46.88,14755.0,37.12,37.12,37.0725,37.1041,14755.0
2018-08-16 12:25:00,46.88,46.9,46.87,46.88,19576.0,37.1041,37.12,37.0962,37.1041,19576.0
2018-08-16 12:30:00,46.88,46.88,46.84,46.86,20083.0,37.1041,37.1041,37.0725,37.0883,20083.0
2018-08-16 12:35:00,46.86,46.87,46.83,46.84,16583.0,37.0883,37.0962,37.0645,37.0725,16583.0
2018-08-16 12:40:00,46.84,46.86,46.82,46.84,28379.0,37.0725,37.0883,37.0566,37.0725,28379.0
2018-08-16 12:45:00,46.85,46.93,46.85,46.93,23744.0,37.0804,37.1437,37.0804,37.1437,23744.0
2018-08-16 12:50:00,46.92,46.93,46.9,46.91,20472.0,37.1358,37.1437,37.12,37.1279,20472.0
2018-08-16 12:55:00,46.91,46.96,46.91,46.95,41459.0,37.1279,37.1674,37.1279,37.1595,41459.0
2018-08-16 13:00:00,46.95,46.96,46.9,46.91,16323.0,37.1595,37.1674,37.12,37.1279,16323.0
2018-08-16 13:05:00,46.92,46.95,46.91,46.94,29185.0,37.1358,37.1595,37.1279,37.1516,29185.0
2018-08-16 13:10:00,46.94,46.96,46.93,46.93,28992.0,37.1516,37.1674,37.1437,37.1437,28992.0
2018-08-16 13:15:00,46.94,46.97,46.92,46.96,39296.0,37.1516,37.1754,37.1358,37.1674,39296.0
2018-08-16 13:20:00,46.97,47.0,46.96,47.0,10972.0,37.1754,37.1991,37.1674,37.1991,10972.0
2018-08-16 13:25:00,47.0,47.05,46.99,47.04,34435.0,37.1991,37.2387,37.1912,37.2308,34435.0
2018-08-16 13:30:00,47.04,47.04,46.98,47.0,38237.0,37.2308,37.2308,37.1833,37.1991,38237.0
2018-08-16 13:35:00,47.0,47.03,46.96,46.97,14738.0,37.1991,37.2228,37.1674,37.1754,14738.0
2018-08-16 13:40:00,46.97,46.98,46.95,46.96,13596.0,37.1754,37.1833,37.1595,37.1674,13596.0
2018-08-16 13:45:00,46.95,46.96,46.94,46.95,18136.0,37.1595,37.1674,37.1516,37.1595,18136.0
2018-08-16 13:50:00,46.95,46.96,46.94,46.94,26930.0,37.1595,37.1674,37.1516,37.1516,26930.0
2018-08-16 13:55:00,46.94,46.95,46.87,46.89,26232.0,37.1516,37.1595,37.0962,37.112,26232.0
2018-08-16 14:00:00,46.88,46.89,46.79,46.79,33098.0,37.1041,37.112,37.0329,37.0329,33098.0
2018-08-16 14:05:00,46.8,46.83,46.79,46.8,26662.0,37.0408,37.0645,37.0329,37.0408,26662.0
2018-08-16 14:10:00,46.8,46.82,46.8,46.81,17200.0,37.0408,37.0566,37.0408,37.0487,17200.0
2018-08-16 14:15:00,46.81,46.83,46.81,46.83,36279.0,37.0487,37.0645,37.0487,37.0645,36279.0
2018-08-16 14:20:00,46.83,46.93,46.83,46.9,166000.0,37.0645,37.1437,37.0645,37.12,166000.0
2018-08-16 14:25:00,46.9,46.96,46.9,46.95,66350.0,37.12,37.1674,37.12,37.1595,66350.0
2018-08-16 14:30:00,46.94,46.95,46.86,46.89,66152.0,37.1516,37.1595,37.0883,37.112,66152.0
2018-08-16 14:35:00,46.89,46.9,46.87,46.89,55528.0,37.112,37.12,37.0962,37.112,55528.0
2018-08-16 14:40:00,46.89,46.91,46.84,46.84,73772.0,37.112,37.1279,37.0725,37.0725,73772.0
2018-08-16 14:45:00,46.84,46.84,46.77,46.8,115201.0,37.0725,37.0725,37.0171,37.0408,115201.0
2018-08-16 14:50:00,46.81,46.85,46.8,46.84,39247.0,37.0487,37.0804,37.0408,37.0725,39247.0
2018-08-16 14:55:00,46.84,46.84,46.82,46.84,39092.0,37.0725,37.0725,37.0566,37.0725,39092.0
2018-08-16 15:00:00,46.84,46.84,46.75,46.78,64357.0,37.0725,37.0725,37.0012,37.025,64357.0
2018-08-16 15:05:00,46.79,46.79,46.72,46.72,35272.0,37.0329,37.0329,36.9775,36.9775,35272.0
2018-08-16 15:10:00,46.72,46.73,46.67,46.69,50774.0,36.9775,36.9854,36.9379,36.9537,50774.0
2018-08-16 15:15:00,46.69,46.7,46.61,46.63,62153.0,36.9537,36.9617,36.8904,36.9063,62153.0
2018-08-16 15:20:00,46.63,46.63,46.61,46.61,34603.0,36.9063,36.9063,36.8904,36.8904,34603.0
2018-08-16 15:25:00,46.61,46.64,46.61,46.64,34831.0,36.8904,36.9142,36.8904,36.9142,34831.0
2018-08-16 15:30:00,46.64,46.64,46.59,46.61,48191.0,36.9142,36.9142,36.8746,36.8904,48191.0
2018-08-16 15:35:00,46.6,46.6,46.56,46.56,67069.0,36.8825,36.8825,36.8509,36.8509,67069.0
2018-08-16 15:40:00,46.56,46.57,46.55,46.56,70632.0,36.8509,36.8588,36.8429,36.8509,70632.0
2018-08-16 15:45:00,46.56,46.57,46.53,46.54,69505.0,36.8509,36.8588,36.8271,36.835,69505.0
2018-08-16 15:50:00,46.53,46.57,46.5,46.55,112686.0,36.8271,36.8588,36.8034,36.8429,112686.0
2018-08-16 15:55:00,46.55,46.63,46.55,46.61,259533.0,36.8429,36.9063,36.8429,36.8904,259533.0
2018-08-17 09:30:00,46.42,46.8,46.42,46.5,119520.0,36.74,37.0408,36.74,36.8034,119520.0
2018-08-17 09:35:00,46.52,46.64,46.44,46.51,35624.0,36.8192,36.9142,36.7559,36.8113,35624.0
2018-08-17 09:40:00,46.53,46.71,46.52,46.69,21710.0,36.8271,36.9696,36.8192,36.9537,21710.0
2018-08-17 09:45:00,46.68,46.75,46.61,46.68,20308.0,36.9458,37.0012,36.8904,36.9458,20308.0
2018-08-17 09:50:00,46.64,46.82,46.62,46.82,21473.0,36.9142,37.0566,36.8983,37.0566,21473.0
2018-08-17 09:55:00,46.84,46.89,46.77,46.82,25245.0,37.0725,37.112,37.0171,37.0566,25245.0
2018-08-17 10:00:00,46.83,46.93,46.83,46.92,19739.0,37.0645,37.1437,37.0645,37.1358,19739.0
2018-08-17 10:05:00,46.91,46.96,46.87,46.95,21911.0,37.1279,37.1674,37.0962,37.1595,21911.0
2018-08-17 10:10:00,46.96,47.0,46.88,46.93,21578.0,37.1674,37.1991,37.1041,37.1437,21578.0
2018-08-17 10:15:00,46.92,46.95,46.87,46.94,22844.0,37.1358,37.1595,37.0962,37.1516,22844.0
2018-08-17 10:20:00,46.94,46.96,46.88,46.96,24013.0,37.1516,37.1674,37.1041,37.1674,24013.0
2018-08-17 10:25:00,46.96,47.06,46.96,47.06,35761.0,37.1674,37.2466,37.1674,37.2466,35761.0
2018-08-17 10:30:00,47.05,47.05,46.98,47.04,18096.0,37.2387,37.2387,37.1833,37.2308,18096.0
2018-08-17 10:35:00,47.04,47.04,46.96,47.02,21676.0,37.2308,37.2308,37.1674,37.2149,21676.0
2018-08-17 10:40:00,47.0,47.04,46.95,46.96,17245.0,37.1991,37.2308,37.1595,37.1674,17245.0
2018-08-17 10:45:00,46.96,47.04,46.96,47.04,32966.0,37.1674,37.2308,37.1674,37.2308,32966.0
2018-08-17 10:50:00,47.05,47.19,47.05,47.19,18590.0,37.2387,37.3495,37.2387,37.3495,18590.0
2018-08-17 10:55:00,47.19,47.23,47.14,47.15,16815.0,37.3495,37.3811,37.3099,37.3178,16815.0
2018-08-17 11:00:00,47.16,47.21,47.15,47.17,16100.0,37.3257,37.3653,37.3178,37.3336,16100.0
2018-08-17 11:05:00,47.17,47.18,47.06,47.08,15743.0,37.3336,37.3416,37.2466,37.2624,15743.0
2018-08-17 11:10:00,47.08,47.13,47.08,47.09,20844.0,37.2624,37.302,37.2624,37.2703,20844.0
2018-08-17 11:15:00,47.09,47.15,47.07,47.08,33174.0,37.2703,37.3178,37.2545,37.2624,33174.0
2018-08-17 11:20:00,47.07,47.07,47.03,47.04,18411.0,37.2545,37.2545,37.2228,37.2308,18411.0
2018-08-17 11:25:00,47.03,47.05,46.99,47.0,28755.0,37.2228,37.2387,37.1912,37.1991,28755.0
2018-08-17 11:30:00,47.0,47.03,46.98,47.03,41607.0,37.1991,37.2228,37.1833,37.2228,41607.0
2018-08-17 11:35:00,47.03,47.12,47.02,47.08,83745.0,37.2228,37.2941,37.2149,37.2624,83745.0
2018-08-17 11:40:00,47.08,47.1,47.07,47.09,24405.0,37.2624,37.2782,37.2545,37.2703,24405.0
2018-08-17 11:45:00,47.09,47.12,47.08,47.09,26066.0,37.2703,37.2941,37.2624,37.2703,26066.0
2018-08-17 11:50:00,47.09,47.09,47.01,47.01,23171.0,37.2703,37.2703,37.207,37.207,23171.0
2018-08-17 11:55:00,47.01,47.05,47.01,47.05,13838.0,37.207,37.2387,37.207,37.2387,13838.0
2018-08-17 12:00:00,47.05,47.1,47.04,47.09,15296.0,37.2387,37.2782,37.2308,37.2703,15296.0
2018-08-17 12:05:00,47.09,47.18,47.09,47.14,15045.0,37.2703,37.3416,37.2703,37.3099,15045.0
2018-08-17 12:10:00,47.15,47.16,47.1,47.1,13078.0,37.3178,37.3257,37.2782,37.2782,13078.0
2018-08-17 12:15:00,47.11,47.15,47.08,47.15,17959.0,37.2862,37.3178,37.2624,37.3178,17959.0
2018-08-17 12:20:00,47.14,47.16,47.11,47.14,30129.0,37.3099,37.3257,37.2862,37.3099,30129.0
2018-08-17 12:25:00,47.14,47.16,47.12,47.14,18363.0,37.3099,37.3257,37.2941,37.3099,18363.0
2018-08-17 12:30:00,47.15,47.15,47.12,47.15,18418.0,37.3178,37.3178,37.2941,37.3178,18418.0
2018-08-17 12:35:00,47.15,47.17,47.14,47.17,12492.0,37.3178,37.3336,37.3099,37.3336,12492.0
2018-08-17 12:40:00,47.17,47.17,47.11,47.12,11437.0,37.3336,37.3336,37.2862,37.2941,11437.0
2018-08-17 12:45:00,47.11,47.12,47.08,47.09,14821.0,37.2862,37.2941,37.2624,37.2703,14821.0
2018-08-17 12:50:00,47.09,47.14,47.09,47.12,12147.0,37.2703,37.3099,37.2703,37.2941,12147.0
2018-08-17 12:55:00,47.12,47.12,47.09,47.1,15728.0,37.2941,37.2941,37.2703,37.2782,15728.0
2018-08-17 13:00:00,47.1,47.12,47.08,47.08,10338.0,37.2782,37.2941,37.2624,37.2624,10338.0
2018-08-17 13:05:00,47.08,47.08,47.04,47.05,18152.0,37.2624,37.2624,37.2308,37.2387,18152.0
2018-08-17 13:10:00,47.05,47.1,47.05,47.09,11904.0,37.2387,37.2782,37.2387,37.2703,11904.0
2018-08-17 13:15:00,47.09,47.12,47.07,47.12,29189.0,37.2703,37.2941,37.2545,37.2941,29189.0
2018-08-17 13:20:00,47.12,47.15,47.11,47.11,14995.0,37.2941,37.3178,37.2862,37.2862,14995.0
2018-08-17 13:25:00,47.11,47.14,47.11,47.12,16328.0,37.2862,37.3099,37.2862,37.2941,16328.0
2018-08-17 13:30:00,47.12,47.13,47.06,47.07,14976.0,37.2941,37.302,37.2466,37.2545,14976.0
2018-08-17 13:35:00,47.06,47.07,47.04,47.06,17092.0,37.2466,37.2545,37.2308,37.2466,17092.0
2018-08-17 13:40:00,47.06,47.11,47.06,47.08,18142.0,37.2466,37.2862,37.2466,37.2624,18142.0
2018-08-17 13:45:00,47.08,47.11,47.08,47.1,13946.0,37.2624,37.2862,37.2624,37.2782,13946.0
2018-08-17 13:50:00,47.1,47.13,47.09,47.13,20728.0,37.2782,37.302,37.2703,37.302,20728.0
2018-08-17 13:55:00,47.12,47.15,47.1,47.1,41313.0,37.2941,37.3178,37.2782,37.2782,41313.0
2018-08-17 14:00:00,47.1,47.18,47.09,47.18,75271.0,37.2782,37.3416,37.2703,37.3416,75271.0
2018-08-17 14:05:00,47.19,47.22,47.18,47.2,52517.0,37.3495,37.3732,37.3416,37.3574,52517.0
2018-08-17 14:10:00,47.2,47.21,47.15,47.18,11851.0,37.3574,37.3653,37.3178,37.3416,11851.0
2018-08-17 14:15:00,47.18,47.2,47.12,47.15,23513.0,37.3416,37.3574,37.2941,37.3178,23513.0
2018-08-17 14:20:00,47.14,47.17,47.13,47.15,17770.0,37.3099,37.3336,37.302,37.3178,17770.0
2018-08-17 14:25:00,47.14,47.18,47.14,47.16,18735.0,37.3099,37.3416,37.3099,37.3257,18735.0
2018-08-17 14:30:00,47.16,47.17,47.11,47.11,26576.0,37.3257,37.3336,37.2862,37.2862,26576.0
2018-08-17 14:35:00,47.11,47.15,47.1,47.13,87348.0,37.2862,37.3178,37.2782,37.302,87348.0
2018-08-17 14:40:00,47.13,47.15,47.12,47.14,14568.0,37.302,37.3178,37.2941,37.3099,14568.0
2018-08-17 14:45:00,47.14,47.17,47.13,47.16,23026.0,37.3099,37.3336,37.302,37.3257,23026.0
2018-08-17 14:50:00,47.15,47.2,47.14,47.2,46463.0,37.3178,37.3574,37.3099,37.3574,46463.0
2018-08-17 14:55:00,47.2,47.23,47.19,47.22,23393.0,37.3574,37.3811,37.3495,37.3732,23393.0
2018-08-17 15:00:00,47.21,47.22,47.18,47.19,37394.0,37.3653,37.3732,37.3416,37.3495,37394.0
2018-08-17 15:05:00,47.18,47.22,47.18,47.22,19184.0,37.3416,37.3732,37.3416,37.3732,19184.0
2018-08-17 15:10:00,47.22,47.25,47.21,47.23,35920.0,37.3732,37.397,37.3653,37.3811,35920.0
2018-08-17 15:15:00,47.23,47.27,47.22,47.25,30205.0,37.3811,37.4128,37.3732,37.397,30205.0
2018-08-17 15:20:00,47.24,47.27,47.23,47.24,43648.0,37.3891,37.4128,37.3811,37.3891,43648.0
2018-08-17 15:25:00,47.25,47.26,47.19,47.2,23958.0,37.397,37.4049,37.3495,37.3574,23958.0
2018-08-17 15:30:00,47.2,47.23,47.18,47.19,40308.0,37.3574,37.3811,37.3416,37.3495,40308.0
2018-08-17 15:35:00,47.2,47.23,47.18,47.19,35422.0,37.3574,37.3811,37.3416,37.3495,35422.0
2018-08-17 15:40:00,47.19,47.24,47.18,47.23,55731.0,37.3495,37.3891,37.3416,37.3811,55731.0
2018-08-17 15:45:00,47.23,47.25,47.21,47.22,48276.0,37.3811,37.397,37.3653,37.3732,48276.0
2018-08-17 15:50:00,47.21,47.21,47.16,47.2,59200.0,37.3653,37.3653,37.3257,37.3574,59200.0
2018-08-17 15:55:00,47.2,47.22,47.18,47.2,136234.0,37.3574,37.3732,37.3416,37.3574,136234.0
2018-08-20 09:30:00,47.25,47.56,47.21,47.44,80780.0,37.397,37.6423,37.3653,37.5473,80780.0
2018-08-20 09:35:00,47.42,47.7,47.41,47.66,43960.0,37.5315,37.7531,37.5236,37.7215,43960.0
2018-08-20 09:40:00,47.64,47.71,47.57,47.6,47537.0,37.7056,37.761,37.6502,37.674,47537.0
2018-08-20 09:45:00,47.61,47.68,47.57,47.63,26432.0,37.6819,37.7373,37.6502,37.6977,26432.0
2018-08-20 09:50:00,47.63,47.67,47.44,47.46,50073.0,37.6977,37.7294,37.5473,37.5632,50073.0
2018-08-20 09:55:00,47.45,47.49,47.44,47.46,22945.0,37.5553,37.5869,37.5473,37.5632,22945.0
2018-08-20 10:00:00,47.46,47.46,47.32,47.33,32718.0,37.5632,37.5632,37.4524,37.4603,32718.0
2018-08-20 10:05:00,47.33,47.37,47.26,47.26,38012.0,37.4603,37.4919,37.4049,37.4049,38012.0
2018-08-20 10:10:00,47.26,47.31,47.21,47.3,25864.0,37.4049,37.4445,37.3653,37.4365,25864.0
2018-08-20 10:15:00,47.29,47.33,47.26,47.29,24756.0,37.4286,37.4603,37.4049,37.4286,24756.0
2018-08-20 10:20:00,47.28,47.39,47.25,47.35,26462.0,37.4207,37.5078,37.397,37.4761,26462.0
2018-08-20 10:25:00,47.36,47.38,47.26,47.28,15809.0,37.484,37.4999,37.4049,37.4207,15809.0
2018-08-20 10:30:00,47.28,47.34,47.27,47.34,19997.0,37.4207,37.4682,37.4128,37.4682,19997.0
2018-08-20 10:35:00,47.33,47.37,47.31,47.34,37028.0,37.4603,37.4919,37.4445,37.4682,37028.0
2018-08-20 10:40:00,47.34,47.36,47.31,47.32,17838.0,37.4682,37.484,37.4445,37.4524,17838.0
2018-08-20 10:45:00,47.31,47.32,47.22,47.22,20987.0,37.4445,37.4524,37.3732,37.3732,20987.0
2018-08-20 10:50:00,47.23,47.3,47.23,47.29,18804.0,37.3811,37.4365,37.3811,37.4286,18804.0
2018-08-20 10:55:00,47.28,47.43,47.28,47.34,21035.0,37.4207,37.5394,37.4207,37.4682,21035.0
2018-08-20 11:00:00,47.34,47.42,47.31,47.32,67475.0,37.4682,37.5315,37.4445,37.4524,67475.0
2018-08-20 11:05:00,47.31,47.33,47.25,47.28,22014.0,37.4445,37.4603,37.397,37.4207,22014.0
2018-08-20 11:10:00,47.28,47.36,47.28,47.34,20406.0,37.4207,37.484,37.4207,37.4682,20406.0
2018-08-20 11:15:00,47.35,47.4,47.32,47.34,22309.0,37.4761,37.5157,37.4524,37.4682,22309.0
2018-08-20 11:20:00,47.33,47.36,47.32,47.35,19213.0,37.4603,37.484,37.4524,37.4761,19213.0
2018-08-20 11:25:00,47.34,47.35,47.3,47.3,18270.0,37.4682,37.4761,37.4365,37.4365,18270.0
2018-08-20 11:30:00,47.3,47.32,47.26,47.27,22961.0,37.4365,37.4524,37.4049,37.4128,22961.0
2018-08-20 11:35:00,47.27,47.32,47.26,47.28,17607.0,37.4128,37.4524,37.4049,37.4207,17607.0
2018-08-20 11:40:00,47.27,47.3,47.23,47.3,20487.0,37.4128,37.4365,37.3811,37.4365,20487.0
2018-08-20 11:45:00,47.3,47.34,47.3,47.33,15287.0,37.4365,37.4682,37.4365,37.4603,15287.0
2018-08-20 11:50:00,47.33,47.33,47.26,47.29,20062.0,37.4603,37.4603,37.4049,37.4286,20062.0
2018-08-20 11:55:00,47.28,47.32,47.25,47.3,18550.0,37.4207,37.4524,37.397,37.4365,18550.0
2018-08-20 12:00:00,47.31,47.36,47.29,47.34,21083.0,37.4445,37.484,37.4286,37.4682,21083.0
2018-08-20 12:05:00,47.34,47.35,47.31,47.33,9852.0,37.4682,37.4761,37.4445,37.4603,9852.0
2018-08-20 12:10:00,47.32,47.35,47.31,47.35,10922.0,37.4524,37.4761,37.4445,37.4761,10922.0
2018-08-20 12:15:00,47.35,47.36,47.31,47.32,9161.0,37.4761,37.484,37.4445,37.4524,9161.0
2018-08-20 12:20:00,47.31,47.34,47.3,47.3,26670.0,37.4445,37.4682,37.4365,37.4365,26670.0
2018-08-20 12:25:00,47.31,47.31,47.28,47.3,11706.0,37.4445,37.4445,37.4207,37.4365,11706.0
2018-08-20 12:30:00,47.3,47.31,47.26,47.27,26384.0,37.4365,37.4445,37.4049,37.4128,26384.0
2018-08-20 12:35:00,47.28,47.3,47.26,47.29,21000.0,37.4207,37.4365,37.4049,37.4286,21000.0
2018-08-20 12:40:00,47.29,47.29,47.25,47.27,14102.0,37.4286,37.4286,37.397,37.4128,14102.0
2018-08-20 12:45:00,47.27,47.34,47.27,47.32,23057.0,37.4128,37.4682,37.4128,37.4524,23057.0
2018-08-20 12:50:00,47.31,47.33,47.31,47.33,13259.0,37.4445,37.4603,37.4445,37.4603,13259.0
2018-08-20 12:55:00,47.33,47.33,47.3,47.3,13772.0,37.4603,37.4603,37.4365,37.4365,13772.0
2018-08-20 13:00:00,47.3,47.31,47.25,47.28,62370.0,37.4365,37.4445,37.397,37.4207,62370.0
2018-08-20 13:05:00,47.28,47.29,47.25,47.25,21133.0,37.4207,37.4286,37.397,37.397,21133.0
2018-08-20 13:10:00,47.26,47.28,47.25,47.28,12057.0,37.4049,37.4207,37.397,37.4207,12057.0
2018-08-20 13:15:00,47.28,47.29,47.26,47.29,17314.0,37.4207,37.4286,37.4049,37.4286,17314.0
2018-08-20 13:20:00,47.29,47.3,47.28,47.28,22455.0,37.4286,37.4365,37.4207,37.4207,22455.0
2018-08-20 13:25:00,47.29,47.29,47.24,47.26,24366.0,37.4286,37.4286,37.3891,37.4049,24366.0
2018-08-20 13:30:00,47.26,47.28,47.25,47.28,13374.0,37.4049,37.4207,37.397,37.4207,13374.0
2018-08-20 13:35:00,47.27,47.28,47.23,47.23,16413.0,37.4128,37.4207,37.3811,37.3811,16413.0
2018-08-20 13:40:00,47.23,47.24,47.23,47.24,10250.0,37.3811,37.3891,37.3811,37.3891,10250.0
2018-08-20 13:45:00,47.23,47.28,47.23,47.27,23666.0,37.3811,37.4207,37.3811,37.4128,23666.0
2018-08-20 13:50:00,47.27,47.28,47.26,47.27,17396.0,37.4128,37.4207,37.4049,37.4128,17396.0
2018-08-20 13:55:00,47.27,47.28,47.2,47.2,25834.0,37.4128,37.4207,37.3574,37.3574,25834.0
2018-08-20 14:00:00,47.2,47.21,47.17,47.19,29265.0,37.3574,37.3653,37.3336,37.3495,29265.0
2018-08-20 14:05:00,47.2,47.22,47.18,47.21,42508.0,37.3574,37.3732,37.3416,37.3653,42508.0
2018-08-20 14:10:00,47.21,47.29,47.2,47.29,27577.0,37.3653,37.4286,37.3574,37.4286,27577.0
2018-08-20 14:15:00,47.29,47.35,47.29,47.35,46529.0,37.4286,37.4761,37.4286,37.4761,46529.0
2018-08-20 14:20:00,47.35,47.38,47.33,47.36,111738.0,37.4761,37.4999,37.4603,37.484,111738.0
2018-08-20 14:25:00,47.36,47.39,47.31,47.34,96284.0,37.484,37.5078,37.4445,37.4682,96284.0
2018-08-20 14:30:00,47.34,47.34,47.28,47.3,65885.0,37.4682,37.4682,37.4207,37.4365,65885.0
2018-08-20 14:35:00,47.3,47.31,47.3,47.3,59472.0,37.4365,37.4445,37.4365,37.4365,59472.0
2018-08-20 14:40:00,47.3,47.39,47.3,47.39,42930.0,37.4365,37.5078,37.4365,37.5078,42930.0
2018-08-20 14:45:00,47.39,47.46,47.39,47.46,88630.0,37.5078,37.5632,37.5078,37.5632,88630.0
2018-08-20 14:50:00,47.46,47.47,47.44,47.47,74059.0,37.5632,37.5711,37.5473,37.5711,74059.0
2018-08-20 14:55:00,47.46,47.48,47.45,47.46,26316.0,37.5632,37.579,37.5553,37.5632,26316.0
2018-08-20 15:00:00,47.45,47.46,47.44,47.45,54917.0,37.5553,37.5632,37.5473,37.5553,54917.0
2018-08-20 15:05:00,47.46,47.47,47.45,47.46,22261.0,37.5632,37.5711,37.5553,37.5632,22261.0
2018-08-20 15:10:00,47.45,47.49,47.44,47.49,67462.0,37.5553,37.5869,37.5473,37.5869,67462.0
2018-08-20 15:15:00,47.49,47.49,47.45,47.47,41974.0,37.5869,37.5869,37.5553,37.5711,41974.0
2018-08-20 15:20:00,47.47,47.51,47.47,47.51,24264.0,37.5711,37.6027,37.5711,37.6027,24264.0
2018-08-20 15:25:00,47.51,47.53,47.49,47.53,30098.0,37.6027,37.6186,37.5869,37.6186,30098.0
2018-08-20 15:30:00,47.52,47.55,47.5,47.53,77149.0,37.6107,37.6344,37.5948,37.6186,77149.0
2018-08-20 15:35:00,47.53,47.64,47.52,47.64,148984.0,37.6186,37.7056,37.6107,37.7056,148984.0
2018-08-20 15:40:00,47.64,47.69,47.63,47.65,193217.0,37.7056,37.7452,37.6977,37.7136,193217.0
2018-08-20 15:45:00,47.64,47.67,47.62,47.66,112056.0,37.7056,37.7294,37.6898,37.7215,112056.0
2018-08-20 15:50:00,47.66,47.69,47.63,47.65,204511.0,37.7215,37.7452,37.6977,37.7136,204511.0
2018-08-20 15:55:00,47.64,47.65,47.56,47.58,209002.0,37.7056,37.7136,37.6423,37.6582,209002.0
2018-08-21 09:30:00,47.46,47.47,47.35,47.39,60795.0,37.5632,37.5711,37.4761,37.5078,60795.0
2018-08-21 09:35:00,47.38,47.49,47.31,47.36,24414.0,37.4999,37.5869,37.4445,37.484,24414.0
2018-08-21 09:40:00,47.35,47.35,47.06,47.12,53287.0,37.4761,37.4761,37.2466,37.2941,53287.0
2018-08-21 09:45:00,47.13,47.14,46.99,47.02,58748.0,37.302,37.3099,37.1912,37.2149,58748.0
2018-08-21 09:50:00,47.02,47.06,46.97,47.02,21510.0,37.2149,37.2466,37.1754,37.2149,21510.0
2018-08-21 09:55:00,47.02,47.02,46.92,46.96,29125.0,37.2149,37.2149,37.1358,37.1674,29125.0
2018-08-21 10:00:00,46.98,46.98,46.67,46.67,68008.0,37.1833,37.1833,36.9379,36.9379,68008.0
2018-08-21 10:05:00,46.68,46.73,46.6,46.71,67758.0,36.9458,36.9854,36.8825,36.9696,67758.0
2018-08-21 10:10:00,46.72,46.76,46.65,46.65,47759.0,36.9775,37.0091,36.9221,36.9221,47759.0
2018-08-21 10:15:00,46.65,46.67,46.53,46.55,57398.0,36.9221,36.9379,36.8271,36.8429,57398.0
2018-08-21 10:20:00,46.53,46.66,46.51,46.65,28405.0,36.8271,36.93,36.8113,36.9221,28405.0
2018-08-21 10:25:00,46.65,46.68,46.54,46.56,26681.0,36.9221,36.9458,36.835,36.8509,26681.0
2018-08-21 10:30:00,46.56,46.6,46.54,46.59,29739.0,36.8509,36.8825,36.835,36.8746,29739.0
2018-08-21 10:35:00,46.6,46.6,46.53,46.57,52782.0,36.8825,36.8825,36.8271,36.8588,52782.0
2018-08-21 10:40:00,46.57,46.6,46.51,46.52,32166.0,36.8588,36.8825,36.8113,36.8192,32166.0
2018-08-21 10:45:00,46.51,46.53,46.44,46.44,68330.0,36.8113,36.8271,36.7559,36.7559,68330.0
2018-08-21 10:50:00,46.44,46.45,46.36,46.38,42491.0,36.7559,36.7638,36.6926,36.7084,42491.0
2018-08-21 10:55:00,46.38,46.4,46.31,46.39,48368.0,36.7084,36.7242,36.653,36.7163,48368.0
2018-08-21 11:00:00,46.4,46.45,46.36,46.37,46533.0,36.7242,36.7638,36.6926,36.7005,46533.0
2018-08-21 11:05:00,46.37,46.41,46.33,46.34,29692.0,36.7005,36.7321,36.6688,36.6767,29692.0
2018-08-21 11:10:00,46.34,46.38,46.27,46.38,59395.0,36.6767,36.7084,36.6213,36.7084,59395.0
2018-08-21 11:15:00,46.37,46.42,46.34,46.4,39594.0,36.7005,36.74,36.6767,36.7242,39594.0
2018-08-21 11:20:00,46.39,46.48,46.39,46.47,33127.0,36.7163,36.7875,36.7163,36.7796,33127.0
2018-08-21 11:25:00,46.47,46.54,46.46,46.53,30956.0,36.7796,36.835,36.7717,36.8271,30956.0
2018-08-21 11:30:00,46.54,46.57,46.5,46.56,24466.0,36.835,36.8588,36.8034,36.8509,24466.0
2018-08-21 11:35:00,46.56,46.58,46.53,46.55,29671.0,36.8509,36.8667,36.8271,36.8429,29671.0
2018-08-21 11:40:00,46.57,46.64,46.56,46.6,23349.0,36.8588,36.9142,36.8509,36.8825,23349.0
2018-08-21 11:45:00,46.6,46.62,46.57,46.59,20192.0,36.8825,36.8983,36.8588,36.8746,20192.0
2018-08-21 11:50:00,46.58,46.59,46.5,46.5,31016.0,36.8667,36.8746,36.8034,36.8034,31016.0
2018-08-21 11:55:00,46.51,46.56,46.46,46.47,20460.0,36.8113,36.8509,36.7717,36.7796,20460.0
2018-08-21 12:00:00,46.47,46.5,46.44,46.45,16986.0,36.7796,36.8034,36.7559,36.7638,16986.0
2018-08-21 12:05:00,46.45,46.54,46.45,46.5,14111.0,36.7638,36.835,36.7638,36.8034,14111.0
2018-08-21 12:10:00,46.5,46.52,46.48,46.49,16471.0,36.8034,36.8192,36.7875,36.7954,16471.0
2018-08-21 12:15:00,46.49,46.49,46.42,46.44,28368.0,36.7954,36.7954,36.74,36.7559,28368.0
2018-08-21 12:20:00,46.43,46.46,46.42,46.44,23724.0,36.748,36.7717,36.74,36.7559,23724.0
2018-08-21 12:25:00,46.45,46.5,46.41,46.5,21969.0,36.7638,36.8034,36.7321,36.8034,21969.0
2018-08-21 12:30:00,46.49,46.51,46.47,46.48,25696.0,36.7954,36.8113,36.7796,36.7875,25696.0
2018-08-21 12:35:00,46.48,46.49,46.45,46.47,22570.0,36.7875,36.7954,36.7638,36.7796,22570.0
2018-08-21 12:40:00,46.48,46.51,46.47,46.51,22126.0,36.7875,36.8113,36.7796,36.8113,22126.0
2018-08-21 12:45:00,46.5,46.51,46.47,46.48,14466.0,36.8034,36.8113,36.7796,36.7875,14466.0
2018-08-21 12:50:00,46.47,46.5,46.46,46.49,22005.0,36.7796,36.8034,36.7717,36.7954,22005.0
2018-08-21 12:55:00,46.49,46.51,46.47,46.48,23367.0,36.7954,36.8113,36.7796,36.7875,23367.0
2018-08-21 13:00:00,46.48,46.49,46.44,46.46,14438.0,36.7875,36.7954,36.7559,36.7717,14438.0
2018-08-21 13:05:00,46.46,46.5,46.46,46.46,17928.0,36.7717,36.8034,36.7717,36.7717,17928.0
2018-08-21 13:10:00,46.45,46.46,46.41,46.43,21141.0,36.7638,36.7717,36.7321,36.748,21141.0
2018-08-21 13:15:00,46.43,46.43,46.38,46.4,20068.0,36.748,36.748,36.7084,36.7242,20068.0
2018-08-21 13:20:00,46.4,46.44,46.39,46.44,15798.0,36.7242,36.7559,36.7163,36.7559,15798.0
2018-08-21 13:25:00,46.44,46.45,46.41,46.41,19391.0,36.7559,36.7638,36.7321,36.7321,19391.0
2018-08-21 13:30:00,46.42,46.42,46.37,46.38,20668.0,36.74,36.74,36.7005,36.7084,20668.0
2018-08-21 13:35:00,46.38,46.43,46.37,46.41,18810.0,36.7084,36.748,36.7005,36.7321,18810.0
2018-08-21 13:40:00,46.41,46.42,46.38,46.39,10531.0,36.7321,36.74,36.7084,36.7163,10531.0
2018-08-21 13:45:00,46.39,46.4,46.34,46.34,16842.0,36.7163,36.7242,36.6767,36.6767,16842.0
2018-08-21 13:50:00,46.34,46.41,46.34,46.4,23264.0,36.6767,36.7321,36.6767,36.7242,23264.0
2018-08-21 13:55:00,46.39,46.42,46.39,46.41,16247.0,36.7163,36.74,36.7163,36.7321,16247.0
2018-08-21 14:00:00,46.4,46.44,46.38,46.38,22536.0,36.7242,36.7559,36.7084,36.7084,22536.0
2018-08-21 14:05:00,46.39,46.39,46.33,46.34,34099.0,36.7163,36.7163,36.6688,36.6767,34099.0
2018-08-21 14:10:00,46.33,46.34,46.24,46.27,47352.0,36.6688,36.6767,36.5976,36.6213,47352.0
2018-08-21 14:15:00,46.27,46.29,46.23,46.26,37226.0,36.6213,36.6372,36.5897,36.6134,37226.0
2018-08-21 14:20:00,46.26,46.3,46.25,46.26,23337.0,36.6134,36.6451,36.6055,36.6134,23337.0
2018-08-21 14:25:00,46.26,46.3,46.24,46.27,29134.0,36.6134,36.6451,36.5976,36.6213,29134.0
2018-08-21 14:30:00,46.27,46.28,46.19,46.2,28377.0,36.6213,36.6292,36.558,36.5659,28377.0
2018-08-21 14:35:00,46.19,46.2,46.11,46.12,68123.0,36.558,36.5659,36.4947,36.5026,68123.0
2018-08-21 14:40:00,46.13,46.19,46.07,46.16,184436.0,36.5105,36.558,36.463,36.5343,184436.0
2018-08-21 14:45:00,46.15,46.17,46.07,46.07,82457.0,36.5263,36.5422,36.463,36.463,82457.0
2018-08-21 14:50:00,46.08,46.19,46.06,46.16,76852.0,36.4709,36.558,36.4551,36.5343,76852.0
2018-08-21 14:55:00,46.16,46.24,46.15,46.24,33437.0,36.5343,36.5976,36.5263,36.5976,33437.0
2018-08-21 15:00:00,46.23,46.29,46.21,46.26,39893.0,36.5897,36.6372,36.5738,36.6134,39893.0
2018-08-21 15:05:00,46.25,46.26,46.22,46.24,27024.0,36.6055,36.6134,36.5818,36.5976,27024.0
2018-08-21 15:10:00,46.23,46.25,46.18,46.19,58668.0,36.5897,36.6055,36.5501,36.558,58668.0
2018-08-21 15:15:00,46.19,46.23,46.17,46.22,51136.0,36.558,36.5897,36.5422,36.5818,51136.0
2018-08-21 15:20:00,46.22,46.22,46.13,46.17,38688.0,36.5818,36.5818,36.5105,36.5422,38688.0
2018-08-21 15:25:00,46.17,46.17,46.13,46.14,42259.0,36.5422,36.5422,36.5105,36.5184,42259.0
2018-08-21 15:30:00,46.14,46.15,46.12,46.14,53806.0,36.5184,36.5263,36.5026,36.5184,53806.0
2018-08-21 15:35:00,46.15,46.17,46.12,46.13,57252.0,36.5263,36.5422,36.5026,36.5105,57252.0
2018-08-21 15:40:00,46.13,46.17,46.11,46.14,81674.0,36.5105,36.5422,36.4947,36.5184,81674.0
2018-08-21 15:45:00,46.13,46.13,46.06,46.11,113069.0,36.5105,36.5105,36.4551,36.4947,113069.0
2018-08-21 15:50:00,46.12,46.17,46.11,46.17,90730.0,36.5026,36.5422,36.4947,36.5422,90730.0
2018-08-21 15:55:00,46.16,46.18,46.12,46.12,236540.0,36.5343,36.5501,36.5026,36.5026,236540.0
2018-08-22 09:30:00,46.0,46.05,45.6,45.64,110285.0,36.4076,36.4472,36.091,36.1227,110285.0
2018-08-22 09:35:00,45.64,45.67,45.36,45.57,81000.0,36.1227,36.1464,35.9011,36.0673,81000.0
2018-08-22 09:40:00,45.57,45.73,45.57,45.73,46829.0,36.0673,36.1939,36.0673,36.1939,46829.0
2018-08-22 09:45:00,45.73,45.76,45.62,45.69,26569.0,36.1939,36.2177,36.1069,36.1623,26569.0
2018-08-22 09:50:00,45.68,45.7,45.53,45.56,38522.0,36.1544,36.1702,36.0356,36.0594,38522.0
2018-08-22 09:55:00,45.58,45.62,45.47,45.56,64682.0,36.0752,36.1069,35.9881,36.0594,64682.0
2018-08-22 10:00:00,45.56,45.58,45.5,45.57,84387.0,36.0594,36.0752,36.0119,36.0673,84387.0
2018-08-22 10:05:00,45.56,45.61,45.47,45.55,48795.0,36.0594,36.099,35.9881,36.0515,48795.0
2018-08-22 10:10:00,45.53,45.6,45.53,45.58,27372.0,36.0356,36.091,36.0356,36.0752,27372.0
2018-08-22 10:15:00,45.57,45.62,45.56,45.58,30053.0,36.0673,36.1069,36.0594,36.0752,30053.0
2018-08-22 10:20:00,45.58,45.64,45.55,45.62,33654.0,36.0752,36.1227,36.0515,36.1069,33654.0
2018-08-22 10:25:00,45.64,45.67,45.6,45.66,23957.0,36.1227,36.1464,36.091,36.1385,23957.0
2018-08-22 10:30:00,45.66,45.7,45.64,45.65,22637.0,36.1385,36.1702,36.1227,36.1306,22637.0
2018-08-22 10:35:00,45.65,45.7,45.64,45.7,32380.0,36.1306,36.1702,36.1227,36.1702,32380.0
2018-08-22 10:40:00,45.69,45.74,45.64,45.7,29513.0,36.1623,36.2018,36.1227,36.1702,29513.0
2018-08-22 10:45:00,45.69,45.72,45.66,45.68,22691.0,36.1623,36.186,36.1385,36.1544,22691.0
2018-08-22 10:50:00,45.68,45.7,45.61,45.62,32130.0,36.1544,36.1702,36.099,36.1069,32130.0
2018-08-22 10:55:00,45.61,45.62,45.52,45.54,43820.0,36.099,36.1069,36.0277,36.0436,43820.0
2018-08-22 11:00:00,45.53,45.54,45.44,45.46,50813.0,36.0356,36.0436,35.9644,35.9802,50813.0
2018-08-22 11:05:00,45.47,45.51,45.45,45.5,31294.0,35.9881,36.0198,35.9723,36.0119,31294.0
2018-08-22 11:10:00,45.5,45.53,45.46,45.52,22749.0,36.0119,36.0356,35.9802,36.0277,22749.0
2018-08-22 11:15:00,45.52,45.53,45.49,45.51,17991.0,36.0277,36.0356,36.004,36.0198,17991.0
2018-08-22 11:20:00,45.52,45.53,45.5,45.53,22869.0,36.0277,36.0356,36.0119,36.0356,22869.0
2018-08-22 11:25:00,45.53,45.54,45.42,45.43,38287.0,36.0356,36.0436,35.9486,35.9565,38287.0
2018-08-22 11:30:00,45.43,45.49,45.42,45.47,22155.0,35.9565,36.004,35.9486,35.9881,22155.0
2018-08-22 11:35:00,45.47,45.47,45.44,45.46,20165.0,35.9881,35.9881,35.9644,35.9802,20165.0
2018-08-22 11:40:00,45.45,45.5,45.4,45.49,29628.0,35.9723,36.0119,35.9327,36.004,29628.0
2018-08-22 11:45:00,45.49,45.55,45.48,45.54,46781.0,36.004,36.0515,35.9961,36.0436,46781.0
2018-08-22 11:50:00,45.54,45.59,45.51,45.54,29738.0,36.0436,36.0831,36.0198,36.0436,29738.0
2018-08-22 11:55:00,45.55,45.57,45.5,45.5,22321.0,36.0515,36.0673,36.0119,36.0119,22321.0
2018-08-22 12:00:00,45.51,45.53,45.49,45.51,41458.0,36.0198,36.0356,36.004,36.0198,41458.0
2018-08-22 12:05:00,45.51,45.52,45.48,45.51,24877.0,36.0198,36.0277,35.9961,36.0198,24877.0
2018-08-22 12:10:00,45.51,45.54,45.49,45.53,17090.0,36.0198,36.0436,36.004,36.0356,17090.0
2018-08-22 12:15:00,45.54,45.54,45.48,45.49,23368.0,36.0436,36.0436,35.9961,36.004,23368.0
2018-08-22 12:20:00,45.49,45.5,45.48,45.49,8159.0,36.004,36.0119,35.9961,36.004,8159.0
2018-08-22 12:25:00,45.5,45.51,45.48,45.51,26386.0,36.0119,36.0198,35.9961,36.0198,26386.0
2018-08-22 12:30:00,45.5,45.56,45.5,45.56,25897.0,36.0119,36.0594,36.0119,36.0594,25897.0
2018-08-22 12:35:00,45.55,45.56,45.51,45.52,22855.0,36.0515,36.0594,36.0198,36.0277,22855.0
2018-08-22 12:40:00,45.53,45.53,45.49,45.5,16239.0,36.0356,36.0356,36.004,36.0119,16239.0
2018-08-22 12:45:00,45.5,45.5,45.47,45.48,20268.0,36.0119,36.0119,35.9881,35.9961,20268.0
2018-08-22 12:50:00,45.48,45.54,45.44,45.52,87209.0,35.9961,36.0436,35.9644,36.0277,87209.0
2018-08-22 12:55:00,45.52,45.69,45.52,45.68,104202.0,36.0277,36.1623,36.0277,36.1544,104202.0
2018-08-22 13:00:00,45.68,45.7,45.66,45.67,23084.0,36.1544,36.1702,36.1385,36.1464,23084.0
2018-08-22 13:05:00,45.68,45.68,45.63,45.63,26949.0,36.1544,36.1544,36.1148,36.1148,26949.0
2018-08-22 13:10:00,45.63,45.65,45.62,45.63,16683.0,36.1148,36.1306,36.1069,36.1148,16683.0
2018-08-22 13:15:00,45.64,45.69,45.63,45.67,20445.0,36.1227,36.1623,36.1148,36.1464,20445.0
2018-08-22 13:20:00,45.67,45.68,45.66,45.68,11069.0,36.1464,36.1544,36.1385,36.1544,11069.0
2018-08-22 13:25:00,45.68,45.73,45.68,45.72,16069.0,36.1544,36.1939,36.1544,36.186,16069.0
2018-08-22 13:30:00,45.72,45.72,45.7,45.71,12358.0,36.186,36.186,36.1702,36.1781,12358.0
2018-08-22 13:35:00,45.72,45.72,45.68,45.69,17127.0,36.186,36.186,36.1544,36.1623,17127.0
2018-08-22 13:40:00,45.69,45.73,45.68,45.73,9701.0,36.1623,36.1939,36.1544,36.1939,9701.0
2018-08-22 13:45:00,45.73,45.73,45.7,45.71,10305.0,36.1939,36.1939,36.1702,36.1781,10305.0
2018-08-22 13:50:00,45.71,45.75,45.7,45.74,11909.0,36.1781,36.2098,36.1702,36.2018,11909.0
2018-08-22 13:55:00,45.74,45.77,45.73,45.77,17005.0,36.2018,36.2256,36.1939,36.2256,17005.0
2018-08-22 14:00:00,45.77,45.86,45.76,45.84,25232.0,36.2256,36.2968,36.2177,36.281,25232.0
2018-08-22 14:05:00,45.85,45.86,45.82,45.83,11741.0,36.2889,36.2968,36.2652,36.2731,11741.0
2018-08-22 14:10:00,45.82,45.82,45.77,45.78,20040.0,36.2652,36.2652,36.2256,36.2335,20040.0
2018-08-22 14:15:00,45.78,45.79,45.72,45.72,11570.0,36.2335,36.2414,36.186,36.186,11570.0
2018-08-22 14:20:00,45.72,45.72,45.67,45.71,20471.0,36.186,36.186,36.1464,36.1781,20471.0
2018-08-22 14:25:00,45.71,45.74,45.69,45.73,14066.0,36.1781,36.2018,36.1623,36.1939,14066.0
2018-08-22 14:30:00,45.74,45.78,45.73,45.76,25166.0,36.2018,36.2335,36.1939,36.2177,25166.0
2018-08-22 14:35:00,45.76,45.77,45.74,45.75,9941.0,36.2177,36.2256,36.2018,36.2098,9941.0
2018-08-22 14:40:00,45.75,45.75,45.74,45.75,6108.0,36.2098,36.2098,36.2018,36.2098,6108.0
2018-08-22 14:45:00,45.75,45.78,45.7,45.71,19540.0,36.2098,36.2335,36.1702,36.1781,19540.0
2018-08-22 14:50:00,45.71,45.73,45.69,45.7,13896.0,36.1781,36.1939,36.1623,36.1702,13896.0
2018-08-22 14:55:00,45.7,45.71,45.68,45.7,17538.0,36.1702,36.1781,36.1544,36.1702,17538.0
2018-08-22 15:00:00,45.7,45.74,45.69,45.71,23405.0,36.1702,36.2018,36.1623,36.1781,23405.0
2018-08-22 15:05:00,45.71,45.71,45.68,45.7,16807.0,36.1781,36.1781,36.1544,36.1702,16807.0
2018-08-22 15:10:00,45.69,45.71,45.67,45.7,22467.0,36.1623,36.1781,36.1464,36.1702,22467.0
2018-08-22 15:15:00,45.7,45.7,45.68,45.69,13848.0,36.1702,36.1702,36.1544,36.1623,13848.0
2018-08-22 15:20:00,45.68,45.72,45.68,45.7,23872.0,36.1544,36.186,36.1544,36.1702,23872.0
2018-08-22 15:25:00,45.7,45.72,45.68,45.69,21331.0,36.1702,36.186,36.1544,36.1623,21331.0
2018-08-22 15:30:00,45.69,45.75,45.68,45.75,21173.0,36.1623,36.2098,36.1544,36.2098,21173.0
2018-08-22 15:35:00,45.75,45.77,45.74,45.77,19409.0,36.2098,36.2256,36.2018,36.2256,19409.0
2018-08-22 15:40:00,45.77,45.81,45.75,45.76,61942.0,36.2256,36.2572,36.2098,36.2177,61942.0
2018-08-22 15:45:00,45.76,45.77,45.71,45.76,123331.0,36.2177,36.2256,36.1781,36.2177,123331.0
2018-08-22 15:50:00,45.76,45.77,45.75,45.76,39333.0,36.2177,36.2256,36.2098,36.2177,39333.0
2018-08-22 15:55:00,45.76,45.77,45.73,45.74,105946.0,36.2177,36.2256,36.1939,36.2018,105946.0
2018-08-23 09:30:00,45.45,45.57,45.25,45.38,167390.0,35.9723,36.0673,35.814,35.9169,167390.0
2018-08-23 09:35:00,45.41,45.43,45.29,45.3,74297.0,35.9407,35.9565,35.8457,35.8536,74297.0
2018-08-23 09:40:00,45.29,45.46,45.29,45.46,41616.0,35.8457,35.9802,35.8457,35.9802,41616.0
2018-08-23 09:45:00,45.44,45.51,45.42,45.48,36354.0,35.9644,36.0198,35.9486,35.9961,36354.0
2018-08-23 09:50:00,45.48,45.7,45.48,45.6,41823.0,35.9961,36.1702,35.9961,36.091,41823.0
2018-08-23 09:55:00,45.6,45.63,45.55,45.62,23690.0,36.091,36.1148,36.0515,36.1069,23690.0
2018-08-23 10:00:00,45.61,45.74,45.59,45.73,77032.0,36.099,36.2018,36.0831,36.1939,77032.0
2018-08-23 10:05:00,45.73,45.77,45.68,45.71,26715.0,36.1939,36.2256,36.1544,36.1781,26715.0
2018-08-23 10:10:00,45.72,45.76,45.66,45.68,54000.0,36.186,36.2177,36.1385,36.1544,54000.0
2018-08-23 10:15:00,45.68,45.73,45.62,45.7,30260.0,36.1544,36.1939,36.1069,36.1702,30260.0
2018-08-23 10:20:00,45.69,45.81,45.68,45.77,29055.0,36.1623,36.2572,36.1544,36.2256,29055.0
2018-08-23 10:25:00,45.77,45.82,45.74,45.78,27113.0,36.2256,36.2652,36.2018,36.2335,27113.0
2018-08-23 10:30:00,45.78,45.85,45.78,45.84,28547.0,36.2335,36.2889,36.2335,36.281,28547.0
2018-08-23 10:35:00,45.84,45.84,45.71,45.71,30732.0,36.281,36.281,36.1781,36.1781,30732.0
2018-08-23 10:40:00,45.71,45.73,45.69,45.73,29532.0,36.1781,36.1939,36.1623,36.1939,29532.0
2018-08-23 10:45:00,45.73,45.73,45.66,45.67,32282.0,36.1939,36.1939,36.1385,36.1464,32282.0
2018-08-23 10:50:00,45.67,45.69,45.64,45.69,34390.0,36.1464,36.1623,36.1227,36.1623,34390.0
2018-08-23 10:55:00,45.69,45.7,45.66,45.69,21994.0,36.1623,36.1702,36.1385,36.1623,21994.0
2018-08-23 11:00:00,45.7,45.71,45.67,45.7,27693.0,36.1702,36.1781,36.1464,36.1702,27693.0
2018-08-23 11:05:00,45.71,45.82,45.69,45.8,29894.0,36.1781,36.2652,36.1623,36.2493,29894.0
2018-08-23 11:10:00,45.8,45.85,45.79,45.84,23452.0,36.2493,36.2889,36.2414,36.281,23452.0
2018-08-23 11:15:00,45.85,45.88,45.82,45.87,27713.0,36.2889,36.3127,36.2652,36.3047,27713.0
2018-08-23 11:20:00,45.86,45.86,45.8,45.8,32144.0,36.2968,36.2968,36.2493,36.2493,32144.0
2018-08-23 11:25:00,45.8,45.8,45.73,45.76,16988.0,36.2493,36.2493,36.1939,36.2177,16988.0
2018-08-23 11:30:00,45.75,45.76,45.72,45.73,28687.0,36.2098,36.2177,36.186,36.1939,28687.0
2018-08-23 11:35:00,45.74,45.77,45.73,45.76,22655.0,36.2018,36.2256,36.1939,36.2177,22655.0
2018-08-23 11:40:00,45.76,45.79,45.75,45.77,23960.0,36.2177,36.2414,36.2098,36.2256,23960.0
2018-08-23 11:45:00,45.77,45.78,45.73,45.76,14032.0,36.2256,36.2335,36.1939,36.2177,14032.0
2018-08-23 11:50:00,45.75,45.79,45.72,45.73,22781.0,36.2098,36.2414,36.186,36.1939,22781.0
2018-08-23 11:55:00,45.73,45.73,45.64,45.65,20782.0,36.1939,36.1939,36.1227,36.1306,20782.0
2018-08-23 12:00:00,45.63,45.63,45.57,45.58,26778.0,36.1148,36.1148,36.0673,36.0752,26778.0
2018-08-23 12:05:00,45.58,45.58,45.52,45.57,32645.0,36.0752,36.0752,36.0277,36.0673,32645.0
2018-08-23 12:10:00,45.56,45.6,45.56,45.58,13342.0,36.0594,36.091,36.0594,36.0752,13342.0
2018-08-23 12:15:00,45.59,45.62,45.59,45.59,9272.0,36.0831,36.1069,36.0831,36.0831,9272.0
2018-08-23 12:20:00,45.59,45.62,45.57,45.61,14082.0,36.0831,36.1069,36.0673,36.099,14082.0
2018-08-23 12:25:00,45.61,45.61,45.57,45.57,17597.0,36.099,36.099,36.0673,36.0673,17597.0
2018-08-23 12:30:00,45.58,45.58,45.52,45.53,13818.0,36.0752,36.0752,36.0277,36.0356,13818.0
2018-08-23 12:35:00,45.53,45.55,45.52,45.54,15049.0,36.0356,36.0515,36.0277,36.0436,15049.0
2018-08-23 12:40:00,45.54,45.57,45.53,45.56,22677.0,36.0436,36.0673,36.0356,36.0594,22677.0
2018-08-23 12:45:00,45.56,45.6,45.56,45.59,13708.0,36.0594,36.091,36.0594,36.0831,13708.0
2018-08-23 12:50:00,45.59,45.59,45.56,45.58,10989.0,36.0831,36.0831,36.0594,36.0752,10989.0
2018-08-23 12:55:00,45.58,45.59,45.55,45.55,13827.0,36.0752,36.0831,36.0515,36.0515,13827.0
2018-08-23 13:00:00,45.56,45.56,45.53,45.56,13074.0,36.0594,36.0594,36.0356,36.0594,13074.0
2018-08-23 13:05:00,45.56,45.6,45.55,45.58,19182.0,36.0594,36.091,36.0515,36.0752,19182.0
2018-08-23 13:10:00,45.59,45.6,45.56,45.57,10510.0,36.0831,36.091,36.0594,36.0673,10510.0
2018-08-23 13:15:00,45.57,45.61,45.56,45.58,16617.0,36.0673,36.099,36.0594,36.0752,16617.0
2018-08-23 13:20:00,45.57,45.59,45.55,45.56,13538.0,36.0673,36.0831,36.0515,36.0594,13538.0
2018-08-23 13:25:00,45.56,45.61,45.54,45.59,14082.0,36.0594,36.099,36.0436,36.0831,14082.0
2018-08-23 13:30:00,45.59,45.59,45.53,45.54,14671.0,36.0831,36.0831,36.0356,36.0436,14671.0
2018-08-23 13:35:00,45.53,45.55,45.52,45.53,61061.0,36.0356,36.0515,36.0277,36.0356,61061.0
2018-08-23 13:40:00,45.53,45.56,45.52,45.54,17841.0,36.0356,36.0594,36.0277,36.0436,17841.0
2018-08-23 13:45:00,45.53,45.54,45.52,45.54,11661.0,36.0356,36.0436,36.0277,36.0436,11661.0
2018-08-23 13:50:00,45.54,45.56,45.52,45.53,16719.0,36.0436,36.0594,36.0277,36.0356,16719.0
2018-08-23 13:55:00,45.54,45.54,45.52,45.53,13544.0,36.0436,36.0436,36.0277,36.0356,13544.0
2018-08-23 14:00:00,45.53,45.54,45.5,45.5,31637.0,36.0356,36.0436,36.0119,36.0119,31637.0
2018-08-23 14:05:00,45.51,45.53,45.49,45.52,33181.0,36.0198,36.0356,36.004,36.0277,33181.0
2018-08-23 14:10:00,45.52,45.56,45.51,45.55,27790.0,36.0277,36.0594,36.0198,36.0515,27790.0
2018-08-23 14:15:00,45.56,45.63,45.55,45.62,25711.0,36.0594,36.1148,36.0515,36.1069,25711.0
2018-08-23 14:20:00,45.62,45.65,45.61,45.65,10854.0,36.1069,36.1306,36.099,36.1306,10854.0
2018-08-23 14:25:00,45.65,45.66,45.63,45.66,19754.0,36.1306,36.1385,36.1148,36.1385,19754.0
2018-08-23 14:30:00,45.66,45.66,45.6,45.61,15997.0,36.1385,36.1385,36.091,36.099,15997.0
2018-08-23 14:35:00,45.61,45.64,45.6,45.62,17156.0,36.099,36.1227,36.091,36.1069,17156.0
2018-08-23 14:40:00,45.63,45.63,45.61,45.62,14192.0,36.1148,36.1148,36.099,36.1069,14192.0
2018-08-23 14:45:00,45.61,45.62,45.59,45.61,15678.0,36.099,36.1069,36.0831,36.099,15678.0
2018-08-23 14:50:00,45.6,45.61,45.56,45.57,17949.0,36.091,36.099,36.0594,36.0673,17949.0
2018-08-23 14:55:00,45.57,45.59,45.56,45.57,21410.0,36.0673,36.0831,36.0594,36.0673,21410.0
2018-08-23 15:00:00,45.57,45.57,45.53,45.53,17614.0,36.0673,36.0673,36.0356,36.0356,17614.0
2018-08-23 15:05:00,45.54,45.56,45.53,45.56,28043.0,36.0436,36.0594,36.0356,36.0594,28043.0
2018-08-23 15:10:00,45.55,45.56,45.55,45.55,16161.0,36.0515,36.0594,36.0515,36.0515,16161.0
2018-08-23 15:15:00,45.54,45.54,45.53,45.54,14161.0,36.0436,36.0436,36.0356,36.0436,14161.0
2018-08-23 15:20:00,45.53,45.54,45.49,45.49,32764.0,36.0356,36.0436,36.004,36.004,32764.0
2018-08-23 15:25:00,45.49,45.51,45.47,45.51,25033.0,36.004,36.0198,35.9881,36.0198,25033.0
2018-08-23 15:30:00,45.51,45.51,45.48,45.49,35648.0,36.0198,36.0198,35.9961,36.004,35648.0
2018-08-23 15:35:00,45.5,45.53,45.48,45.53,39278.0,36.0119,36.0356,35.9961,36.0356,39278.0
2018-08-23 15:40:00,45.52,45.53,45.5,45.52,42296.0,36.0277,36.0356,36.0119,36.0277,42296.0
2018-08-23 15:45:00,45.51,45.54,45.48,45.54,81003.0,36.0198,36.0436,35.9961,36.0436,81003.0
2018-08-23 15:50:00,45.53,45.56,45.53,45.56,69156.0,36.0356,36.0594,36.0356,36.0594,69156.0
2018-08-23 15:55:00,45.56,45.6,45.55,45.59,120491.0,36.0594,36.091,36.0515,36.0831,120491.0
2018-08-24 09:30:00,45.64,45.73,45.47,45.68,75850.0,36.1227,36.1939,35.9881,36.1544,75850.0
2018-08-24 09:35:00,45.68,45.82,45.61,45.78,24112.0,36.1544,36.2652,36.099,36.2335,24112.0
2018-08-24 09:40:00,45.78,45.86,45.73,45.86,29890.0,36.2335,36.2968,36.1939,36.2968,29890.0
2018-08-24 09:45:00,45.85,45.9,45.81,45.88,25260.0,36.2889,36.3285,36.2572,36.3127,25260.0
2018-08-24 09:50:00,45.89,45.93,45.86,45.91,32113.0,36.3206,36.3522,36.2968,36.3364,32113.0
2018-08-24 09:55:00,45.91,45.94,45.86,45.92,16806.0,36.3364,36.3601,36.2968,36.3443,16806.0
2018-08-24 10:00:00,45.93,45.96,45.78,45.79,27693.0,36.3522,36.376,36.2335,36.2414,27693.0
2018-08-24 10:05:00,45.79,45.9,45.79,45.88,22318.0,36.2414,36.3285,36.2414,36.3127,22318.0
2018-08-24 10:10:00,45.87,45.92,45.86,45.89,19137.0,36.3047,36.3443,36.2968,36.3206,19137.0
2018-08-24 10:15:00,45.89,46.0,45.88,45.98,32656.0,36.3206,36.4076,36.3127,36.3918,32656.0
2018-08-24 10:20:00,45.97,46.06,45.96,46.06,25308.0,36.3839,36.4551,36.376,36.4551,25308.0
2018-08-24 10:25:00,46.07,46.08,46.0,46.03,34096.0,36.463,36.4709,36.4076,36.4314,34096.0
2018-08-24 10:30:00,46.03,46.03,45.93,45.95,21629.0,36.4314,36.4314,36.3522,36.3681,21629.0
2018-08-24 10:35:00,45.96,46.01,45.96,46.0,14790.0,36.376,36.4155,36.376,36.4076,14790.0
2018-08-24 10:40:00,46.01,46.02,45.96,45.97,16530.0,36.4155,36.4235,36.376,36.3839,16530.0
2018-08-24 10:45:00,45.97,45.97,45.91,45.91,25290.0,36.3839,36.3839,36.3364,36.3364,25290.0
2018-08-24 10:50:00,45.92,45.92,45.87,45.88,20691.0,36.3443,36.3443,36.3047,36.3127,20691.0
2018-08-24 10:55:00,45.87,45.87,45.82,45.85,15411.0,36.3047,36.3047,36.2652,36.2889,15411.0
2018-08-24 11:00:00,45.85,45.89,45.83,45.87,22573.0,36.2889,36.3206,36.2731,36.3047,22573.0
2018-08-24 11:05:00,45.87,45.92,45.85,45.86,23461.0,36.3047,36.3443,36.2889,36.2968,23461.0
2018-08-24 11:10:00,45.86,45.95,45.85,45.94,15840.0,36.2968,36.3681,36.2889,36.3601,15840.0
2018-08-24 11:15:00,45.95,45.95,45.88,45.9,31421.0,36.3681,36.3681,36.3127,36.3285,31421.0
2018-08-24 11:20:00,45.9,45.98,45.9,45.98,20426.0,36.3285,36.3918,36.3285,36.3918,20426.0
2018-08-24 11:25:00,45.98,45.98,45.94,45.96,22082.0,36.3918,36.3918,36.3601,36.376,22082.0
2018-08-24 11:30:00,45.97,46.0,45.94,45.96,17398.0,36.3839,36.4076,36.3601,36.376,17398.0
2018-08-24 11:35:00,45.96,46.05,45.95,46.04,21275.0,36.376,36.4472,36.3681,36.4393,21275.0
2018-08-24 11:40:00,46.03,46.04,46.0,46.04,18746.0,36.4314,36.4393,36.4076,36.4393,18746.0
2018-08-24 11:45:00,46.03,46.09,45.99,46.07,18337.0,36.4314,36.4789,36.3997,36.463,18337.0
2018-08-24 11:50:00,46.07,46.15,46.07,46.15,49504.0,36.463,36.5263,36.463,36.5263,49504.0
2018-08-24 11:55:00,46.15,46.18,46.13,46.18,24385.0,36.5263,36.5501,36.5105,36.5501,24385.0
2018-08-24 12:00:00,46.18,46.22,46.15,46.17,18108.0,36.5501,36.5818,36.5263,36.5422,18108.0
2018-08-24 12:05:00,46.18,46.22,46.17,46.21,12196.0,36.5501,36.5818,36.5422,36.5738,12196.0
2018-08-24 12:10:00,46.21,46.21,46.16,46.17,15510.0,36.5738,36.5738,36.5343,36.5422,15510.0
2018-08-24 12:15:00,46.16,46.2,46.16,46.18,12474.0,36.5343,36.5659,36.5343,36.5501,12474.0
2018-08-24 12:20:00,46.18,46.19,46.15,46.18,21258.0,36.5501,36.558,36.5263,36.5501,21258.0
2018-08-24 12:25:00,46.18,46.21,46.17,46.19,13034.0,36.5501,36.5738,36.5422,36.558,13034.0
2018-08-24 12:30:00,46.2,46.22,46.19,46.2,11054.0,36.5659,36.5818,36.558,36.5659,11054.0
2018-08-24 12:35:00,46.2,46.21,46.18,46.2,10872.0,36.5659,36.5738,36.5501,36.5659,10872.0
2018-08-24 12:40:00,46.2,46.2,46.15,46.15,15228.0,36.5659,36.5659,36.5263,36.5263,15228.0
2018-08-24 12:45:00,46.15,46.16,46.09,46.09,34097.0,36.5263,36.5343,36.4789,36.4789,34097.0
2018-08-24 12:50:00,46.09,46.11,46.07,46.09,22879.0,36.4789,36.4947,36.463,36.4789,22879.0
2018-08-24 12:55:00,46.09,46.09,46.04,46.04,26548.0,36.4789,36.4789,36.4393,36.4393,26548.0
2018-08-24 13:00:00,46.03,46.11,46.02,46.1,59308.0,36.4314,36.4947,36.4235,36.4868,59308.0
2018-08-24 13:05:00,46.11,46.11,46.05,46.11,25794.0,36.4947,36.4947,36.4472,36.4947,25794.0
2018-08-24 13:10:00,46.1,46.11,46.08,46.1,15479.0,36.4868,36.4947,36.4709,36.4868,15479.0
2018-08-24 13:15:00,46.1,46.11,46.07,46.09,11674.0,36.4868,36.4947,36.463,36.4789,11674.0
2018-08-24 13:20:00,46.1,46.1,46.08,46.09,13680.0,36.4868,36.4868,36.4709,36.4789,13680.0
2018-08-24 13:25:00,46.08,46.09,46.06,46.08,36740.0,36.4709,36.4789,36.4551,36.4709,36740.0
2018-08-24 13:30:00,46.08,46.11,46.04,46.05,19469.0,36.4709,36.4947,36.4393,36.4472,19469.0
2018-08-24 13:35:00,46.04,46.05,46.01,46.04,8940.0,36.4393,36.4472,36.4155,36.4393,8940.0
2018-08-24 13:40:00,46.03,46.09,46.03,46.09,11915.0,36.4314,36.4789,36.4314,36.4789,11915.0
2018-08-24 13:45:00,46.08,46.08,46.04,46.07,12546.0,36.4709,36.4709,36.4393,36.463,12546.0
2018-08-24 13:50:00,46.06,46.07,46.04,46.06,11696.0,36.4551,36.463,36.4393,36.4551,11696.0
2018-08-24 13:55:00,46.07,46.09,46.07,46.07,11493.0,36.463,36.4789,36.463,36.463,11493.0
2018-08-24 14:00:00,46.08,46.11,46.07,46.08,10751.0,36.4709,36.4947,36.463,36.4709,10751.0
2018-08-24 14:05:00,46.08,46.11,46.07,46.09,17068.0,36.4709,36.4947,36.463,36.4789,17068.0
2018-08-24 14:10:00,46.1,46.12,46.06,46.07,12071.0,36.4868,36.5026,36.4551,36.463,12071.0
2018-08-24 14:15:00,46.07,46.08,46.04,46.04,9061.0,36.463,36.4709,36.4393,36.4393,9061.0
2018-08-24 14:20:00,46.04,46.07,46.0,46.01,27356.0,36.4393,36.463,36.4076,36.4155,27356.0
2018-08-24 14:25:00,46.01,46.01,45.97,45.98,13640.0,36.4155,36.4155,36.3839,36.3918,13640.0
2018-08-24 14:30:00,45.98,46.01,45.96,45.98,13652.0,36.3918,36.4155,36.376,36.3918,13652.0
2018-08-24 14:35:00,45.97,46.01,45.96,46.0,12085.0,36.3839,36.4155,36.376,36.4076,12085.0
2018-08-24 14:40:00,46.0,46.05,45.99,46.03,12467.0,36.4076,36.4472,36.3997,36.4314,12467.0
2018-08-24 14:45:00,46.02,46.04,46.0,46.03,10510.0,36.4235,36.4393,36.4076,36.4314,10510.0
2018-08-24 14:50:00,46.04,46.04,46.0,46.01,8827.0,36.4393,36.4393,36.4076,36.4155,8827.0
2018-08-24 14:55:00,46.0,46.04,46.0,46.01,12802.0,36.4076,36.4393,36.4076,36.4155,12802.0
2018-08-24 15:00:00,46.01,46.01,45.94,45.97,23079.0,36.4155,36.4155,36.3601,36.3839,23079.0
2018-08-24 15:05:00,45.98,46.03,45.98,46.01,12951.0,36.3918,36.4314,36.3918,36.4155,12951.0
2018-08-24 15:10:00,46.01,46.03,45.97,46.03,14743.0,36.4155,36.4314,36.3839,36.4314,14743.0
2018-08-24 15:15:00,46.04,46.09,46.04,46.09,14253.0,36.4393,36.4789,36.4393,36.4789,14253.0
2018-08-24 15:20:00,46.08,46.08,46.04,46.04,13636.0,36.4709,36.4709,36.4393,36.4393,13636.0
2018-08-24 15:25:00,46.05,46.05,46.02,46.02,17350.0,36.4472,36.4472,36.4235,36.4235,17350.0
2018-08-24 15:30:00,46.03,46.03,45.99,46.0,32665.0,36.4314,36.4314,36.3997,36.4076,32665.0
2018-08-24 15:35:00,46.01,46.01,45.96,46.0,18357.0,36.4155,36.4155,36.376,36.4076,18357.0
2018-08-24 15:40:00,46.0,46.06,45.99,46.04,76933.0,36.4076,36.4551,36.3997,36.4393,76933.0
2018-08-24 15:45:00,46.04,46.06,46.01,46.02,32049.0,36.4393,36.4551,36.4155,36.4235,32049.0
2018-08-24 15:50:00,46.02,46.03,46.0,46.02,31546.0,36.4235,36.4314,36.4076,36.4235,31546.0
2018-08-24 15:55:00,46.02,46.04,45.97,45.98,112364.0,36.4235,36.4393,36.3839,36.3918,112364.0
2018-08-27 09:30:00,46.11,46.15,45.9,45.92,66866.0,36.4947,36.5263,36.3285,36.3443,66866.0
2018-08-27 09:35:00,45.92,46.17,45.92,46.12,38685.0,36.3443,36.5422,36.3443,36.5026,38685.0
2018-08-27 09:40:00,46.12,46.19,46.04,46.17,26899.0,36.5026,36.558,36.4393,36.5422,26899.0
2018-08-27 09:45:00,46.17,46.27,46.15,46.2,22032.0,36.5422,36.6213,36.5263,36.5659,22032.0
2018-08-27 09:50:00,46.19,46.2,46.11,46.17,26431.0,36.558,36.5659,36.4947,36.5422,26431.0
2018-08-27 09:55:00,46.16,46.18,46.03,46.04,30286.0,36.5343,36.5501,36.4314,36.4393,30286.0
2018-08-27 10:00:00,46.03,46.11,45.98,46.0,44995.0,36.4314,36.4947,36.3918,36.4076,44995.0
2018-08-27 10:05:00,46.01,46.07,45.99,46.01,24984.0,36.4155,36.463,36.3997,36.4155,24984.0
2018-08-27 10:10:00,46.0,46.05,45.97,46.03,22504.0,36.4076,36.4472,36.3839,36.4314,22504.0
2018-08-27 10:15:00,46.02,46.06,45.97,46.01,16709.0,36.4235,36.4551,36.3839,36.4155,16709.0
2018-08-27 10:20:00,46.0,46.09,45.99,46.04,19498.0,36.4076,36.4789,36.3997,36.4393,19498.0
2018-08-27 10:25:00,46.05,46.05,45.94,45.95,21790.0,36.4472,36.4472,36.3601,36.3681,21790.0
2018-08-27 10:30:00,45.96,45.97,45.86,45.89,44179.0,36.376,36.3839,36.2968,36.3206,44179.0
2018-08-27 10:35:00,45.9,45.9,45.76,45.83,24881.0,36.3285,36.3285,36.2177,36.2731,24881.0
2018-08-27 10:40:00,45.82,45.85,45.77,45.85,20509.0,36.2652,36.2889,36.2256,36.2889,20509.0
2018-08-27 10:45:00,45.84,45.86,45.81,45.83,16425.0,36.281,36.2968,36.2572,36.2731,16425.0
2018-08-27 10:50:00,45.82,45.93,45.82,45.93,18528.0,36.2652,36.3522,36.2652,36.3522,18528.0
2018-08-27 10:55:00,45.92,45.93,45.88,45.89,17890.0,36.3443,36.3522,36.3127,36.3206,17890.0
2018-08-27 11:00:00,45.9,45.97,45.89,45.95,20252.0,36.3285,36.3839,36.3206,36.3681,20252.0
2018-08-27 11:05:00,45.95,45.96,45.89,45.93,20810.0,36.3681,36.376,36.3206,36.3522,20810.0
2018-08-27 11:10:00,45.92,45.94,45.83,45.84,41694.0,36.3443,36.3601,36.2731,36.281,41694.0
2018-08-27 11:15:00,45.85,45.9,45.83,45.87,22172.0,36.2889,36.3285,36.2731,36.3047,22172.0
2018-08-27 11:20:00,45.87,45.91,45.86,45.87,24719.0,36.3047,36.3364,36.2968,36.3047,24719.0
2018-08-27 11:25:00,45.89,45.95,45.86,45.94,34142.0,36.3206,36.3681,36.2968,36.3601,34142.0
2018-08-27 11:30:00,45.95,45.97,45.94,45.95,16298.0,36.3681,36.3839,36.3601,36.3681,16298.0
2018-08-27 11:35:00,45.95,45.96,45.88,45.89,15314.0,36.3681,36.376,36.3127,36.3206,15314.0
2018-08-27 11:40:00,45.89,45.96,45.89,45.94,7526.0,36.3206,36.376,36.3206,36.3601,7526.0
2018-08-27 11:45:00,45.95,46.0,45.95,45.98,21446.0,36.3681,36.4076,36.3681,36.3918,21446.0
2018-08-27 11:50:00,45.99,46.01,45.96,46.0,17612.0,36.3997,36.4155,36.376,36.4076,17612.0
2018-08-27 11:55:00,46.0,46.0,45.96,45.98,12070.0,36.4076,36.4076,36.376,36.3918,12070.0
2018-08-27 12:00:00,45.98,46.0,45.96,46.0,12639.0,36.3918,36.4076,36.376,36.4076,12639.0
2018-08-27 12:05:00,46.0,46.0,45.97,45.97,8684.0,36.4076,36.4076,36.3839,36.3839,8684.0
2018-08-27 12:10:00,45.98,46.0,45.97,45.98,11825.0,36.3918,36.4076,36.3839,36.3918,11825.0
2018-08-27 12:15:00,45.98,46.0,45.97,46.0,14959.0,36.3918,36.4076,36.3839,36.4076,14959.0
2018-08-27 12:20:00,45.99,46.02,45.95,45.95,20041.0,36.3997,36.4235,36.3681,36.3681,20041.0
2018-08-27 12:25:00,45.95,45.97,45.94,45.97,7095.0,36.3681,36.3839,36.3601,36.3839,7095.0
2018-08-27 12:30:00,45.97,46.0,45.96,45.99,13381.0,36.3839,36.4076,36.376,36.3997,13381.0
2018-08-27 12:35:00,45.99,46.02,45.98,46.0,10251.0,36.3997,36.4235,36.3918,36.4076,10251.0
2018-08-27 12:40:00,46.0,46.01,45.99,46.0,5674.0,36.4076,36.4155,36.3997,36.4076,5674.0
2018-08-27 12:45:00,46.0,46.04,46.0,46.04,12035.0,36.4076,36.4393,36.4076,36.4393,12035.0
2018-08-27 12:50:00,46.04,46.11,46.04,46.11,25434.0,36.4393,36.4947,36.4393,36.4947,25434.0
2018-08-27 12:55:00,46.1,46.11,46.06,46.07,6172.0,36.4868,36.4947,36.4551,36.463,6172.0
2018-08-27 13:00:00,46.07,46.11,46.07,46.09,8601.0,36.463,36.4947,36.463,36.4789,8601.0
2018-08-27 13:05:00,46.09,46.09,46.05,46.05,9878.0,36.4789,36.4789,36.4472,36.4472,9878.0
2018-08-27 13:10:00,46.04,46.08,46.04,46.08,7145.0,36.4393,36.4709,36.4393,36.4709,7145.0
2018-08-27 13:15:00,46.08,46.1,46.07,46.09,6828.0,36.4709,36.4868,36.463,36.4789,6828.0
2018-08-27 13:20:00,46.09,46.09,46.07,46.09,7137.0,36.4789,36.4789,36.463,36.4789,7137.0
2018-08-27 13:25:00,46.08,46.09,46.05,46.07,10876.0,36.4709,36.4789,36.4472,36.463,10876.0
2018-08-27 13:30:00,46.07,46.1,46.06,46.1,6969.0,36.463,36.4868,36.4551,36.4868,6969.0
2018-08-27 13:35:00,46.09,46.1,46.07,46.09,9223.0,36.4789,36.4868,36.463,36.4789,9223.0
2018-08-27 13:40:00,46.09,46.09,46.06,46.06,10056.0,36.4789,36.4789,36.4551,36.4551,10056.0
2018-08-27 13:45:00,46.05,46.07,46.03,46.06,11435.0,36.4472,36.463,36.4314,36.4551,11435.0
2018-08-27 13:50:00,46.05,46.06,46.01,46.01,9442.0,36.4472,36.4551,36.4155,36.4155,9442.0
2018-08-27 13:55:00,46.0,46.03,45.98,46.03,9872.0,36.4076,36.4314,36.3918,36.4314,9872.0
2018-08-27 14:00:00,46.03,46.04,46.0,46.02,7803.0,36.4314,36.4393,36.4076,36.4235,7803.0
2018-08-27 14:05:00,46.02,46.03,46.01,46.01,9246.0,36.4235,36.4314,36.4155,36.4155,9246.0
2018-08-27 14:10:00,46.02,46.03,46.0,46.03,12454.0,36.4235,36.4314,36.4076,36.4314,12454.0
2018-08-27 14:15:00,46.03,46.07,46.02,46.06,16484.0,36.4314,36.463,36.4235,36.4551,16484.0
2018-08-27 14:20:00,46.05,46.05,46.01,46.04,16314.0,36.4472,36.4472,36.4155,36.4393,16314.0
2018-08-27 14:25:00,46.05,46.07,46.04,46.05,9108.0,36.4472,36.463,36.4393,36.4472,9108.0
2018-08-27 14:30:00,46.06,46.09,46.05,46.08,13712.0,36.4551,36.4789,36.4472,36.4709,13712.0
2018-08-27 14:35:00,46.08,46.08,46.05,46.06,8725.0,36.4709,36.4709,36.4472,36.4551,8725.0
2018-08-27 14:40:00,46.06,46.06,46.0,46.0,14990.0,36.4551,36.4551,36.4076,36.4076,14990.0
2018-08-27 14:45:00,46.01,46.03,45.99,46.0,14054.0,36.4155,36.4314,36.3997,36.4076,14054.0
2018-08-27 14:50:00,46.0,46.03,45.99,46.02,15261.0,36.4076,36.4314,36.3997,36.4235,15261.0
2018-08-27 14:55:00,46.02,46.03,45.98,45.98,10940.0,36.4235,36.4314,36.3918,36.3918,10940.0
2018-08-27 15:00:00,45.99,46.0,45.94,45.95,14000.0,36.3997,36.4076,36.3601,36.3681,14000.0
2018-08-27 15:05:00,45.95,45.95,45.88,45.89,47423.0,36.3681,36.3681,36.3127,36.3206,47423.0
2018-08-27 15:10:00,45.89,45.9,45.81,45.81,19977.0,36.3206,36.3285,36.2572,36.2572,19977.0
2018-08-27 15:15:00,45.81,45.84,45.79,45.8,39519.0,36.2572,36.281,36.2414,36.2493,39519.0
2018-08-27 15:20:00,45.82,45.82,45.79,45.79,25834.0,36.2652,36.2652,36.2414,36.2414,25834.0
2018-08-27 15:25:00,45.8,45.83,45.8,45.81,14818.0,36.2493,36.2731,36.2493,36.2572,14818.0
2018-08-27 15:30:00,45.82,45.84,45.8,45.81,22899.0,36.2652,36.281,36.2493,36.2572,22899.0
2018-08-27 15:35:00,45.81,45.86,45.81,45.84,34244.0,36.2572,36.2968,36.2572,36.281,34244.0
2018-08-27 15:40:00,45.84,45.91,45.83,45.87,52616.0,36.281,36.3364,36.2731,36.3047,52616.0
2018-08-27 15:45:00,45.88,45.88,45.83,45.86,56013.0,36.3127,36.3127,36.2731,36.2968,56013.0
2018-08-27 15:50:00,45.86,45.87,45.83,45.84,46201.0,36.2968,36.3047,36.2731,36.281,46201.0
2018-08-27 15:55:00,45.83,45.87,45.81,45.86,90242.0,36.2731,36.3047,36.2572,36.2968,90242.0
2018-08-28 09:30:00,45.84,45.92,45.66,45.82,70367.0,36.281,36.3443,36.1385,36.2652,70367.0
2018-08-28 09:35:00,45.8,45.96,45.73,45.74,38909.0,36.2493,36.376,36.1939,36.2018,38909.0
2018-08-28 09:40:00,45.74,45.83,45.59,45.8,38142.0,36.2018,36.2731,36.0831,36.2493,38142.0
2018-08-28 09:45:00,45.79,45.85,45.77,45.81,29169.0,36.2414,36.2889,36.2256,36.2572,29169.0
2018-08-28 09:50:00,45.81,45.81,45.77,45.77,10148.0,36.2572,36.2572,36.2256,36.2256,10148.0
2018-08-28 09:55:00,45.77,45.81,45.74,45.77,24952.0,36.2256,36.2572,36.2018,36.2256,24952.0
2018-08-28 10:00:00,45.77,45.81,45.75,45.8,31613.0,36.2256,36.2572,36.2098,36.2493,31613.0
2018-08-28 10:05:00,45.79,45.79,45.65,45.65,34729.0,36.2414,36.2414,36.1306,36.1306,34729.0
2018-08-28 10:10:00,45.65,45.65,45.48,45.48,53567.0,36.1306,36.1306,35.9961,35.9961,53567.0
2018-08-28 10:15:00,45.48,45.49,45.38,45.44,94932.0,35.9961,36.004,35.9169,35.9644,94932.0
2018-08-28 10:20:00,45.44,45.47,45.35,45.46,47873.0,35.9644,35.9881,35.8932,35.9802,47873.0
2018-08-28 10:25:00,45.47,45.5,45.39,45.47,29636.0,35.9881,36.0119,35.9248,35.9881,29636.0
2018-08-28 10:30:00,45.48,45.56,45.46,45.49,64907.0,35.9961,36.0594,35.9802,36.004,64907.0
2018-08-28 10:35:00,45.49,45.59,45.48,45.57,28763.0,36.004,36.0831,35.9961,36.0673,28763.0
2018-08-28 10:40:00,45.56,45.62,45.52,45.59,17401.0,36.0594,36.1069,36.0277,36.0831,17401.0
2018-08-28 10:45:00,45.59,45.64,45.54,45.58,16775.0,36.0831,36.1227,36.0436,36.0752,16775.0
2018-08-28 10:50:00,45.58,45.67,45.58,45.63,17751.0,36.0752,36.1464,36.0752,36.1148,17751.0
2018-08-28 10:55:00,45.63,45.67,45.6,45.65,15363.0,36.1148,36.1464,36.091,36.1306,15363.0
2018-08-28 11:00:00,45.66,45.69,45.61,45.66,19723.0,36.1385,36.1623,36.099,36.1385,19723.0
2018-08-28 11:05:00,45.66,45.66,45.61,45.62,18484.0,36.1385,36.1385,36.099,36.1069,18484.0
2018-08-28 11:10:00,45.62,45.66,45.6,45.65,15401.0,36.1069,36.1385,36.091,36.1306,15401.0
2018-08-28 11:15:00,45.65,45.66,45.6,45.61,9832.0,36.1306,36.1385,36.091,36.099,9832.0
2018-08-28 11:20:00,45.6,45.6,45.52,45.54,17860.0,36.091,36.091,36.0277,36.0436,17860.0
2018-08-28 11:25:00,45.54,45.58,45.51,45.57,15599.0,36.0436,36.0752,36.0198,36.0673,15599.0
2018-08-28 11:30:00,45.57,45.65,45.56,45.63,24787.0,36.0673,36.1306,36.0594,36.1148,24787.0
2018-08-28 11:35:00,45.63,45.64,45.58,45.59,12498.0,36.1148,36.1227,36.0752,36.0831,12498.0
2018-08-28 11:40:00,45.59,45.62,45.56,45.6,15409.0,36.0831,36.1069,36.0594,36.091,15409.0
2018-08-28 11:45:00,45.59,45.62,45.58,45.61,15615.0,36.0831,36.1069,36.0752,36.099,15615.0
2018-08-28 11:50:00,45.61,45.61,45.57,45.59,17586.0,36.099,36.099,36.0673,36.0831,17586.0
2018-08-28 11:55:00,45.59,45.6,45.54,45.55,10324.0,36.0831,36.091,36.0436,36.0515,10324.0
2018-08-28 12:00:00,45.55,45.58,45.53,45.55,47944.0,36.0515,36.0752,36.0356,36.0515,47944.0
2018-08-28 12:05:00,45.55,45.55,45.52,45.53,20969.0,36.0515,36.0515,36.0277,36.0356,20969.0
2018-08-28 12:10:00,45.53,45.56,45.5,45.56,42522.0,36.0356,36.0594,36.0119,36.0594,42522.0
2018-08-28 12:15:00,45.57,45.63,45.57,45.61,10484.0,36.0673,36.1148,36.0673,36.099,10484.0
2018-08-28 12:20:00,45.62,45.64,45.61,45.62,8161.0,36.1069,36.1227,36.099,36.1069,8161.0
2018-08-28 12:25:00,45.63,45.66,45.63,45.65,4930.0,36.1148,36.1385,36.1148,36.1306,4930.0
2018-08-28 12:30:00,45.64,45.65,45.58,45.61,24888.0,36.1227,36.1306,36.0752,36.099,24888.0
2018-08-28 12:35:00,45.61,45.64,45.61,45.63,5702.0,36.099,36.1227,36.099,36.1148,5702.0
2018-08-28 12:40:00,45.64,45.65,45.63,45.64,6625.0,36.1227,36.1306,36.1148,36.1227,6625.0
2018-08-28 12:45:00,45.63,45.63,45.61,45.61,8983.0,36.1148,36.1148,36.099,36.099,8983.0
2018-08-28 12:50:00,45.61,45.61,45.57,45.59,9654.0,36.099,36.099,36.0673,36.0831,9654.0
2018-08-28 12:55:00,45.59,45.6,45.53,45.55,26304.0,36.0831,36.091,36.0356,36.0515,26304.0
2018-08-28 13:00:00,45.55,45.55,45.48,45.49,36387.0,36.0515,36.0515,35.9961,36.004,36387.0
2018-08-28 13:05:00,45.48,45.5,45.44,45.5,18815.0,35.9961,36.0119,35.9644,36.0119,18815.0
2018-08-28 13:10:00,45.5,45.5,45.47,45.48,20195.0,36.0119,36.0119,35.9881,35.9961,20195.0
2018-08-28 13:15:00,45.48,45.49,45.44,45.44,11680.0,35.9961,36.004,35.9644,35.9644,11680.0
2018-08-28 13:20:00,45.45,45.49,45.43,45.48,18444.0,35.9723,36.004,35.9565,35.9961,18444.0
2018-08-28 13:25:00,45.47,45.51,45.47,45.49,22382.0,35.9881,36.0198,35.9881,36.004,22382.0
2018-08-28 13:30:00,45.5,45.5,45.45,45.46,12677.0,36.0119,36.0119,35.9723,35.9802,12677.0
2018-08-28 13:35:00,45.47,45.48,45.45,45.48,9468.0,35.9881,35.9961,35.9723,35.9961,9468.0
2018-08-28 13:40:00,45.49,45.49,45.47,45.48,4657.0,36.004,36.004,35.9881,35.9961,4657.0
2018-08-28 13:45:00,45.48,45.52,45.47,45.48,28069.0,35.9961,36.0277,35.9881,35.9961,28069.0
2018-08-28 13:50:00,45.49,45.5,45.45,45.46,39475.0,36.004,36.0119,35.9723,35.9802,39475.0
2018-08-28 13:55:00,45.47,45.48,45.38,45.39,24303.0,35.9881,35.9961,35.9169,35.9248,24303.0
2018-08-28 14:00:00,45.39,45.43,45.37,45.43,19477.0,35.9248,35.9565,35.909,35.9565,19477.0
2018-08-28 14:05:00,45.43,45.44,45.41,45.43,13589.0,35.9565,35.9644,35.9407,35.9565,13589.0
2018-08-28 14:10:00,45.42,45.43,45.4,45.4,17449.0,35.9486,35.9565,35.9327,35.9327,17449.0
2018-08-28 14:15:00,45.4,45.44,45.39,45.44,20533.0,35.9327,35.9644,35.9248,35.9644,20533.0
2018-08-28 14:20:00,45.44,45.46,45.44,45.44,12386.0,35.9644,35.9802,35.9644,35.9644,12386.0
2018-08-28 14:25:00,45.44,45.51,45.44,45.49,30075.0,35.9644,36.0198,35.9644,36.004,30075.0
2018-08-28 14:30:00,45.48,45.51,45.47,45.48,19145.0,35.9961,36.0198,35.9881,35.9961,19145.0
2018-08-28 14:35:00,45.48,45.49,45.45,45.46,16456.0,35.9961,36.004,35.9723,35.9802,16456.0
2018-08-28 14:40:00,45.45,45.48,45.44,45.48,16319.0,35.9723,35.9961,35.9644,35.9961,16319.0
2018-08-28 14:45:00,45.48,45.5,45.47,45.48,11589.0,35.9961,36.0119,35.9881,35.9961,11589.0
2018-08-28 14:50:00,45.48,45.49,45.44,45.45,14271.0,35.9961,36.004,35.9644,35.9723,14271.0
2018-08-28 14:55:00,45.46,45.51,45.45,45.51,12124.0,35.9802,36.0198,35.9723,36.0198,12124.0
2018-08-28 15:00:00,45.5,45.51,45.47,45.48,13069.0,36.0119,36.0198,35.9881,35.9961,13069.0
2018-08-28 15:05:00,45.48,45.49,45.4,45.41,17939.0,35.9961,36.004,35.9327,35.9407,17939.0
2018-08-28 15:10:00,45.41,45.44,45.4,45.41,17457.0,35.9407,35.9644,35.9327,35.9407,17457.0
2018-08-28 15:15:00,45.41,45.42,45.36,45.37,14157.0,35.9407,35.9486,35.9011,35.909,14157.0
2018-08-28 15:20:00,45.38,45.38,45.34,45.35,19617.0,35.9169,35.9169,35.8853,35.8932,19617.0
2018-08-28 15:25:00,45.35,45.4,45.35,45.39,23239.0,35.8932,35.9327,35.8932,35.9248,23239.0
2018-08-28 15:30:00,45.39,45.41,45.37,45.4,25413.0,35.9248,35.9407,35.909,35.9327,25413.0
2018-08-28 15:35:00,45.41,45.42,45.39,45.4,17957.0,35.9407,35.9486,35.9248,35.9327,17957.0
2018-08-28 15:40:00,45.4,45.4,45.34,45.34,34379.0,35.9327,35.9327,35.8853,35.8853,34379.0
2018-08-28 15:45:00,45.34,45.35,45.28,45.29,65784.0,35.8853,35.8932,35.8378,35.8457,65784.0
2018-08-28 15:50:00,45.28,45.37,45.27,45.34,48273.0,35.8378,35.909,35.8299,35.8853,48273.0
2018-08-28 15:55:00,45.35,45.39,45.33,45.39,133781.0,35.8932,35.9248,35.8773,35.9248,133781.0
2018-08-29 09:30:00,45.38,45.54,45.38,45.42,69052.0,35.9169,36.0436,35.9169,35.9486,69052.0
2018-08-29 09:35:00,45.42,45.43,45.31,45.31,34732.0,35.9486,35.9565,35.8615,35.8615,34732.0
2018-08-29 09:40:00,45.3,45.37,45.23,45.36,108533.0,35.8536,35.909,35.7982,35.9011,108533.0
2018-08-29 09:45:00,45.36,45.45,45.35,45.45,16853.0,35.9011,35.9723,35.8932,35.9723,16853.0
2018-08-29 09:50:00,45.45,45.56,45.42,45.48,20296.0,35.9723,36.0594,35.9486,35.9961,20296.0
2018-08-29 09:55:00,45.48,45.51,45.35,45.36,31740.0,35.9961,36.0198,35.8932,35.9011,31740.0
2018-08-29 10:00:00,45.36,45.39,45.34,45.37,22339.0,35.9011,35.9248,35.8853,35.909,22339.0
2018-08-29 10:05:00,45.38,45.43,45.33,45.42,16988.0,35.9169,35.9565,35.8773,35.9486,16988.0
2018-08-29 10:10:00,45.41,45.45,45.34,45.34,18404.0,35.9407,35.9723,35.8853,35.8853,18404.0
2018-08-29 10:15:00,45.35,45.36,45.22,45.24,21954.0,35.8932,35.9011,35.7903,35.8061,21954.0
2018-08-29 10:20:00,45.23,45.32,45.22,45.28,22207.0,35.7982,35.8694,35.7903,35.8378,22207.0
2018-08-29 10:25:00,45.28,45.35,45.27,45.34,14288.0,35.8378,35.8932,35.8299,35.8853,14288.0
2018-08-29 10:30:00,45.34,45.37,45.28,45.29,16406.0,35.8853,35.909,35.8378,35.8457,16406.0
2018-08-29 10:35:00,45.29,45.34,45.27,45.28,28149.0,35.8457,35.8853,35.8299,35.8378,28149.0
2018-08-29 10:40:00,45.27,45.3,45.21,45.28,20106.0,35.8299,35.8536,35.7824,35.8378,20106.0
2018-08-29 10:45:00,45.28,45.28,45.24,45.24,18260.0,35.8378,35.8378,35.8061,35.8061,18260.0
2018-08-29 10:50:00,45.25,45.27,45.21,45.25,27485.0,35.814,35.8299,35.7824,35.814,27485.0
2018-08-29 10:55:00,45.25,45.29,45.22,45.27,28728.0,35.814,35.8457,35.7903,35.8299,28728.0
2018-08-29 11:00:00,45.27,45.38,45.26,45.34,38913.0,35.8299,35.9169,35.8219,35.8853,38913.0
2018-08-29 11:05:00,45.35,45.39,45.34,45.37,13313.0,35.8932,35.9248,35.8853,35.909,13313.0
2018-08-29 11:10:00,45.38,45.46,45.37,45.44,23100.0,35.9169,35.9802,35.909,35.9644,23100.0
2018-08-29 11:15:00,45.44,45.53,45.44,45.49,23291.0,35.9644,36.0356,35.9644,36.004,23291.0
2018-08-29 11:20:00,45.49,45.49,45.44,45.45,14539.0,36.004,36.004,35.9644,35.9723,14539.0
2018-08-29 11:25:00,45.46,45.47,45.42,45.47,13766.0,35.9802,35.9881,35.9486,35.9881,13766.0
2018-08-29 11:30:00,45.47,45.52,45.46,45.46,14484.0,35.9881,36.0277,35.9802,35.9802,14484.0
2018-08-29 11:35:00,45.45,45.47,45.44,45.46,11883.0,35.9723,35.9881,35.9644,35.9802,11883.0
2018-08-29 11:40:00,45.45,45.46,45.44,45.45,15812.0,35.9723,35.9802,35.9644,35.9723,15812.0
2018-08-29 11:45:00,45.45,45.5,45.44,45.49,19176.0,35.9723,36.0119,35.9644,36.004,19176.0
2018-08-29 11:50:00,45.49,45.53,45.49,45.5,14196.0,36.004,36.0356,36.004,36.0119,14196.0
2018-08-29 11:55:00,45.5,45.54,45.47,45.54,16499.0,36.0119,36.0436,35.9881,36.0436,16499.0
2018-08-29 12:00:00,45.53,45.55,45.47,45.48,15778.0,36.0356,36.0515,35.9881,35.9961,15778.0
2018-08-29 12:05:00,45.48,45.53,45.47,45.53,15137.0,35.9961,36.0356,35.9881,36.0356,15137.0
2018-08-29 12:10:00,45.53,45.53,45.5,45.51,17683.0,36.0356,36.0356,36.0119,36.0198,17683.0
2018-08-29 12:15:00,45.51,45.52,45.45,45.47,29269.0,36.0198,36.0277,35.9723,35.9881,29269.0
2018-08-29 12:20:00,45.48,45.53,45.48,45.52,10883.0,35.9961,36.0356,35.9961,36.0277,10883.0
2018-08-29 12:25:00,45.52,45.54,45.5,45.53,13820.0,36.0277,36.0436,36.0119,36.0356,13820.0
2018-08-29 12:30:00,45.53,45.62,45.52,45.61,23476.0,36.0356,36.1069,36.0277,36.099,23476.0
2018-08-29 12:35:00,45.61,45.64,45.58,45.64,14812.0,36.099,36.1227,36.0752,36.1227,14812.0
2018-08-29 12:40:00,45.64,45.65,45.58,45.59,16081.0,36.1227,36.1306,36.0752,36.0831,16081.0
2018-08-29 12:45:00,45.59,45.61,45.57,45.57,7487.0,36.0831,36.099,36.0673,36.0673,7487.0
2018-08-29 12:50:00,45.57,45.58,45.56,45.56,5621.0,36.0673,36.0752,36.0594,36.0594,5621.0
2018-08-29 12:55:00,45.56,45.56,45.51,45.52,13819.0,36.0594,36.0594,36.0198,36.0277,13819.0
2018-08-29 13:00:00,45.52,45.58,45.52,45.58,14621.0,36.0277,36.0752,36.0277,36.0752,14621.0
2018-08-29 13:05:00,45.58,45.58,45.56,45.57,9002.0,36.0752,36.0752,36.0594,36.0673,9002.0
2018-08-29 13:10:00,45.56,45.58,45.55,45.55,15759.0,36.0594,36.0752,36.0515,36.0515,15759.0
2018-08-29 13:15:00,45.55,45.56,45.53,45.54,7006.0,36.0515,36.0594,36.0356,36.0436,7006.0
2018-08-29 13:20:00,45.53,45.53,45.47,45.48,10021.0,36.0356,36.0356,35.9881,35.9961,10021.0
2018-08-29 13:25:00,45.48,45.55,45.48,45.55,18730.0,35.9961,36.0515,35.9961,36.0515,18730.0
2018-08-29 13:30:00,45.54,45.56,45.52,45.55,18145.0,36.0436,36.0594,36.0277,36.0515,18145.0
2018-08-29 13:35:00,45.55,45.56,45.54,45.55,12276.0,36.0515,36.0594,36.0436,36.0515,12276.0
2018-08-29 13:40:00,45.55,45.55,45.47,45.5,32028.0,36.0515,36.0515,35.9881,36.0119,32028.0
2018-08-29 13:45:00,45.5,45.54,45.49,45.53,17197.0,36.0119,36.0436,36.004,36.0356,17197.0
2018-08-29 13:50:00,45.53,45.53,45.48,45.49,9450.0,36.0356,36.0356,35.9961,36.004,9450.0
2018-08-29 13:55:00,45.48,45.49,45.46,45.49,14871.0,35.9961,36.004,35.9802,36.004,14871.0
2018-08-29 14:00:00,45.48,45.49,45.47,45.49,14561.0,35.9961,36.004,35.9881,36.004,14561.0
2018-08-29 14:05:00,45.49,45.55,45.49,45.54,13176.0,36.004,36.0515,36.004,36.0436,13176.0
2018-08-29 14:10:00,45.54,45.54,45.5,45.51,8167.0,36.0436,36.0436,36.0119,36.0198,8167.0
2018-08-29 14:15:00,45.52,45.52,45.49,45.51,17537.0,36.0277,36.0277,36.004,36.0198,17537.0
2018-08-29 14:20:00,45.51,45.52,45.47,45.48,15376.0,36.0198,36.0277,35.9881,35.9961,15376.0
2018-08-29 14:25:00,45.47,45.52,45.47,45.52,16062.0,35.9881,36.0277,35.9881,36.0277,16062.0
2018-08-29 14:30:00,45.52,45.56,45.51,45.54,10616.0,36.0277,36.0594,36.0198,36.0436,10616.0
2018-08-29 14:35:00,45.55,45.55,45.54,45.54,13516.0,36.0515,36.0515,36.0436,36.0436,13516.0
2018-08-29 14:40:00,45.54,45.55,45.52,45.53,26436.0,36.0436,36.0515,36.0277,36.0356,26436.0
2018-08-29 14:45:00,45.54,45.59,45.54,45.58,16810.0,36.0436,36.0831,36.0436,36.0752,16810.0
2018-08-29 14:50:00,45.59,45.6,45.56,45.57,18237.0,36.0831,36.091,36.0594,36.0673,18237.0
2018-08-29 14:55:00,45.57,45.62,45.56,45.62,20509.0,36.0673,36.1069,36.0594,36.1069,20509.0
2018-08-29 15:00:00,45.62,45.63,45.58,45.6,20542.0,36.1069,36.1148,36.0752,36.091,20542.0
2018-08-29 15:05:00,45.6,45.62,45.58,45.59,15768.0,36.091,36.1069,36.0752,36.0831,15768.0
2018-08-29 15:10:00,45.58,45.61,45.58,45.61,30137.0,36.0752,36.099,36.0752,36.099,30137.0
2018-08-29 15:15:00,45.62,45.63,45.6,45.63,16725.0,36.1069,36.1148,36.091,36.1148,16725.0
2018-08-29 15:20:00,45.62,45.64,45.62,45.64,19364.0,36.1069,36.1227,36.1069,36.1227,19364.0
2018-08-29 15:25:00,45.64,45.66,45.63,45.65,28866.0,36.1227,36.1385,36.1148,36.1306,28866.0
2018-08-29 15:30:00,45.65,45.68,45.65,45.68,25998.0,36.1306,36.1544,36.1306,36.1544,25998.0
2018-08-29 15:35:00,45.68,45.68,45.64,45.64,30430.0,36.1544,36.1544,36.1227,36.1227,30430.0
2018-08-29 15:40:00,45.65,45.66,45.63,45.65,56963.0,36.1306,36.1385,36.1148,36.1306,56963.0
2018-08-29 15:45:00,45.65,45.65,45.62,45.63,30186.0,36.1306,36.1306,36.1069,36.1148,30186.0
2018-08-29 15:50:00,45.63,45.67,45.63,45.66,69178.0,36.1148,36.1464,36.1148,36.1385,69178.0
2018-08-29 15:55:00,45.66,45.69,45.65,45.68,153062.0,36.1385,36.1623,36.1306,36.1544,153062.0
2018-08-30 09:30:00,45.49,45.5,45.27,45.4,58959.0,36.004,36.0119,35.8299,35.9327,58959.0
2018-08-30 09:35:00,45.41,45.59,45.4,45.53,75246.0,35.9407,36.0831,35.9327,36.0356,75246.0
2018-08-30 09:40:00,45.53,45.67,45.51,45.67,27308.0,36.0356,36.1464,36.0198,36.1464,27308.0
2018-08-30 09:45:00,45.67,45.67,45.55,45.61,16386.0,36.1464,36.1464,36.0515,36.099,16386.0
2018-08-30 09:50:00,45.6,45.68,45.58,45.66,14994.0,36.091,36.1544,36.0752,36.1385,14994.0
2018-08-30 09:55:00,45.65,45.71,45.61,45.69,14670.0,36.1306,36.1781,36.099,36.1623,14670.0
2018-08-30 10:00:00,45.69,45.76,45.67,45.74,28120.0,36.1623,36.2177,36.1464,36.2018,28120.0
2018-08-30 10:05:00,45.74,45.8,45.73,45.76,20933.0,36.2018,36.2493,36.1939,36.2177,20933.0
2018-08-30 10:10:00,45.75,45.85,45.74,45.83,16208.0,36.2098,36.2889,36.2018,36.2731,16208.0
2018-08-30 10:15:00,45.84,45.86,45.76,45.77,27637.0,36.281,36.2968,36.2177,36.2256,27637.0
2018-08-30 10:20:00,45.77,45.82,45.74,45.74,14575.0,36.2256,36.2652,36.2018,36.2018,14575.0
2018-08-30 10:25:00,45.75,45.77,45.65,45.66,14574.0,36.2098,36.2256,36.1306,36.1385,14574.0
2018-08-30 10:30:00,45.67,45.68,45.62,45.68,20943.0,36.1464,36.1544,36.1069,36.1544,20943.0
2018-08-30 10:35:00,45.68,45.69,45.63,45.65,17465.0,36.1544,36.1623,36.1148,36.1306,17465.0
2018-08-30 10:40:00,45.66,45.67,45.61,45.63,12018.0,36.1385,36.1464,36.099,36.1148,12018.0
2018-08-30 10:45:00,45.63,45.65,45.54,45.54,12742.0,36.1148,36.1306,36.0436,36.0436,12742.0
2018-08-30 10:50:00,45.53,45.53,45.5,45.52,18971.0,36.0356,36.0356,36.0119,36.0277,18971.0
2018-08-30 10:55:00,45.52,45.56,45.5,45.55,19580.0,36.0277,36.0594,36.0119,36.0515,19580.0
2018-08-30 11:00:00,45.55,45.6,45.42,45.43,73496.0,36.0515,36.091,35.9486,35.9565,73496.0
2018-08-30 11:05:00,45.44,45.6,45.43,45.53,182816.0,35.9644,36.091,35.9565,36.0356,182816.0
2018-08-30 11:10:00,45.52,45.61,45.51,45.6,13233.0,36.0277,36.099,36.0198,36.091,13233.0
2018-08-30 11:15:00,45.61,45.61,45.47,45.47,27277.0,36.099,36.099,35.9881,35.9881,27277.0
2018-08-30 11:20:00,45.47,45.51,45.45,45.48,14242.0,35.9881,36.0198,35.9723,35.9961,14242.0
2018-08-30 11:25:00,45.47,45.47,45.35,45.37,23807.0,35.9881,35.9881,35.8932,35.909,23807.0
2018-08-30 11:30:00,45.37,45.46,45.36,45.44,12486.0,35.909,35.9802,35.9011,35.9644,12486.0
2018-08-30 11:35:00,45.44,45.48,45.42,45.42,17244.0,35.9644,35.9961,35.9486,35.9486,17244.0
2018-08-30 11:40:00,45.43,45.46,45.42,45.43,11804.0,35.9565,35.9802,35.9486,35.9565,11804.0
2018-08-30 11:45:00,45.42,45.47,45.42,45.47,10517.0,35.9486,35.9881,35.9486,35.9881,10517.0
2018-08-30 11:50:00,45.47,45.51,45.46,45.5,16747.0,35.9881,36.0198,35.9802,36.0119,16747.0
2018-08-30 11:55:00,45.5,45.54,45.49,45.54,24823.0,36.0119,36.0436,36.004,36.0436,24823.0
2018-08-30 12:00:00,45.53,45.54,45.49,45.5,8073.0,36.0356,36.0436,36.004,36.0119,8073.0
2018-08-30 12:05:00,45.49,45.51,45.47,45.47,10148.0,36.004,36.0198,35.9881,35.9881,10148.0
2018-08-30 12:10:00,45.46,45.47,45.43,45.46,11708.0,35.9802,35.9881,35.9565,35.9802,11708.0
2018-08-30 12:15:00,45.46,45.47,45.43,45.45,8730.0,35.9802,35.9881,35.9565,35.9723,8730.0
2018-08-30 12:20:00,45.44,45.45,45.41,45.42,10614.0,35.9644,35.9723,35.9407,35.9486,10614.0
2018-08-30 12:25:00,45.43,45.43,45.41,45.43,15173.0,35.9565,35.9565,35.9407,35.9565,15173.0
2018-08-30 12:30:00,45.44,45.46,45.42,45.45,11818.0,35.9644,35.9802,35.9486,35.9723,11818.0
2018-08-30 12:35:00,45.45,45.46,45.44,45.46,7650.0,35.9723,35.9802,35.9644,35.9802,7650.0
2018-08-30 12:40:00,45.46,45.47,45.44,45.47,14686.0,35.9802,35.9881,35.9644,35.9881,14686.0
2018-08-30 12:45:00,45.47,45.48,45.45,45.45,8726.0,35.9881,35.9961,35.9723,35.9723,8726.0
2018-08-30 12:50:00,45.46,45.47,45.43,45.44,8870.0,35.9802,35.9881,35.9565,35.9644,8870.0
2018-08-30 12:55:00,45.44,45.45,45.43,45.44,6171.0,35.9644,35.9723,35.9565,35.9644,6171.0
2018-08-30 13:00:00,45.44,45.46,45.43,45.44,9568.0,35.9644,35.9802,35.9565,35.9644,9568.0
2018-08-30 13:05:00,45.44,45.45,45.42,45.45,10824.0,35.9644,35.9723,35.9486,35.9723,10824.0
2018-08-30 13:10:00,45.46,45.47,45.45,45.47,8565.0,35.9802,35.9881,35.9723,35.9881,8565.0
2018-08-30 13:15:00,45.47,45.5,45.46,45.48,15196.0,35.9881,36.0119,35.9802,35.9961,15196.0
2018-08-30 13:20:00,45.49,45.53,45.48,45.52,7214.0,36.004,36.0356,35.9961,36.0277,7214.0
2018-08-30 13:25:00,45.52,45.54,45.5,45.52,7270.0,36.0277,36.0436,36.0119,36.0277,7270.0
2018-08-30 13:30:00,45.53,45.56,45.51,45.56,14440.0,36.0356,36.0594,36.0198,36.0594,14440.0
2018-08-30 13:35:00,45.55,45.56,45.54,45.55,4832.0,36.0515,36.0594,36.0436,36.0515,4832.0
2018-08-30 13:40:00,45.55,45.58,45.53,45.57,12814.0,36.0515,36.0752,36.0356,36.0673,12814.0
2018-08-30 13:45:00,45.58,45.58,45.56,45.57,7937.0,36.0752,36.0752,36.0594,36.0673,7937.0
2018-08-30 13:50:00,45.58,45.62,45.58,45.61,10375.0,36.0752,36.1069,36.0752,36.099,10375.0
2018-08-30 13:55:00,45.61,45.62,45.59,45.6,10279.0,36.099,36.1069,36.0831,36.091,10279.0
2018-08-30 14:00:00,45.61,45.62,45.58,45.59,10706.0,36.099,36.1069,36.0752,36.0831,10706.0
2018-08-30 14:05:00,45.59,45.59,45.53,45.54,11302.0,36.0831,36.0831,36.0356,36.0436,11302.0
2018-08-30 14:10:00,45.54,45.54,45.49,45.5,11112.0,36.0436,36.0436,36.004,36.0119,11112.0
2018-08-30 14:15:00,45.5,45.52,45.42,45.42,20645.0,36.0119,36.0277,35.9486,35.9486,20645.0
2018-08-30 14:20:00,45.41,45.46,45.38,45.4,17369.0,35.9407,35.9802,35.9169,35.9327,17369.0
2018-08-30 14:25:00,45.4,45.43,45.39,45.42,13522.0,35.9327,35.9565,35.9248,35.9486,13522.0
2018-08-30 14:30:00,45.41,45.46,45.4,45.45,13085.0,35.9407,35.9802,35.9327,35.9723,13085.0
2018-08-30 14:35:00,45.46,45.46,45.42,45.44,8740.0,35.9802,35.9802,35.9486,35.9644,8740.0
2018-08-30 14:40:00,45.43,45.44,45.42,45.43,8076.0,35.9565,35.9644,35.9486,35.9565,8076.0
2018-08-30 14:45:00,45.44,45.46,45.43,45.43,17772.0,35.9644,35.9802,35.9565,35.9565,17772.0
2018-08-30 14:50:00,45.44,45.44,45.41,45.42,9299.0,35.9644,35.9644,35.9407,35.9486,9299.0
2018-08-30 14:55:00,45.42,45.44,45.4,45.43,21760.0,35.9486,35.9644,35.9327,35.9565,21760.0
2018-08-30 15:00:00,45.43,45.45,45.4,45.44,24368.0,35.9565,35.9723,35.9327,35.9644,24368.0
2018-08-30 15:05:00,45.45,45.47,45.44,45.45,25134.0,35.9723,35.9881,35.9644,35.9723,25134.0
2018-08-30 15:10:00,45.45,45.49,45.44,45.47,23656.0,35.9723,36.004,35.9644,35.9881,23656.0
2018-08-30 15:15:00,45.47,45.5,45.45,45.47,49126.0,35.9881,36.0119,35.9723,35.9881,49126.0
2018-08-30 15:20:00,45.47,45.49,45.45,45.47,32907.0,35.9881,36.004,35.9723,35.9881,32907.0
2018-08-30 15:25:00,45.47,45.49,45.45,45.48,52844.0,35.9881,36.004,35.9723,35.9961,52844.0
2018-08-30 15:30:00,45.48,45.53,45.48,45.53,28321.0,35.9961,36.0356,35.9961,36.0356,28321.0
2018-08-30 15:35:00,45.54,45.54,45.47,45.54,92938.0,36.0436,36.0436,35.9881,36.0436,92938.0
2018-08-30 15:40:00,45.54,45.61,45.54,45.58,68312.0,36.0436,36.099,36.0436,36.0752,68312.0
2018-08-30 15:45:00,45.59,45.61,45.58,45.59,49683.0,36.0831,36.099,36.0752,36.0831,49683.0
2018-08-30 15:50:00,45.58,45.62,45.58,45.62,69989.0,36.0752,36.1069,36.0752,36.1069,69989.0
2018-08-30 15:55:00,45.61,45.66,45.61,45.64,154992.0,36.099,36.1385,36.099,36.1227,154992.0
2018-08-31 09:30:00,45.82,45.9,45.77,45.79,48445.0,36.2652,36.3285,36.2256,36.2414,48445.0
2018-08-31 09:35:00,45.76,45.85,45.73,45.73,26776.0,36.2177,36.2889,36.1939,36.1939,26776.0
2018-08-31 09:40:00,45.74,45.85,45.71,45.81,32088.0,36.2018,36.2889,36.1781,36.2572,32088.0
2018-08-31 09:45:00,45.83,45.93,45.83,45.92,31992.0,36.2731,36.3522,36.2731,36.3443,31992.0
2018-08-31 09:50:00,45.92,46.05,45.9,46.05,53450.0,36.3443,36.4472,36.3285,36.4472,53450.0
2018-08-31 09:55:00,46.04,46.27,46.04,46.25,149085.0,36.4393,36.6213,36.4393,36.6055,149085.0
2018-08-31 10:00:00,46.25,46.31,46.14,46.18,29943.0,36.6055,36.653,36.5184,36.5501,29943.0
2018-08-31 10:05:00,46.19,46.34,46.16,46.3,35175.0,36.558,36.6767,36.5343,36.6451,35175.0
2018-08-31 10:10:00,46.3,46.3,46.21,46.25,21384.0,36.6451,36.6451,36.5738,36.6055,21384.0
2018-08-31 10:15:00,46.26,46.28,46.23,46.25,18429.0,36.6134,36.6292,36.5897,36.6055,18429.0
2018-08-31 10:20:00,46.25,46.29,46.21,46.24,23146.0,36.6055,36.6372,36.5738,36.5976,23146.0
2018-08-31 10:25:00,46.24,46.26,46.2,46.25,26289.0,36.5976,36.6134,36.5659,36.6055,26289.0
2018-08-31 10:30:00,46.25,46.25,46.2,46.21,18103.0,36.6055,36.6055,36.5659,36.5738,18103.0
2018-08-31 10:35:00,46.21,46.26,46.2,46.22,19560.0,36.5738,36.6134,36.5659,36.5818,19560.0
2018-08-31 10:40:00,46.22,46.23,46.15,46.16,52653.0,36.5818,36.5897,36.5263,36.5343,52653.0
2018-08-31 10:45:00,46.16,46.17,46.1,46.15,25108.0,36.5343,36.5422,36.4868,36.5263,25108.0
2018-08-31 10:50:00,46.16,46.18,46.13,46.18,22823.0,36.5343,36.5501,36.5105,36.5501,22823.0
2018-08-31 10:55:00,46.18,46.26,46.18,46.25,25078.0,36.5501,36.6134,36.5501,36.6055,25078.0
2018-08-31 11:00:00,46.25,46.25,46.19,46.21,28746.0,36.6055,36.6055,36.558,36.5738,28746.0
2018-08-31 11:05:00,46.2,46.24,46.19,46.23,28964.0,36.5659,36.5976,36.558,36.5897,28964.0
2018-08-31 11:10:00,46.23,46.24,46.16,46.17,21012.0,36.5897,36.5976,36.5343,36.5422,21012.0
2018-08-31 11:15:00,46.18,46.18,46.13,46.14,20913.0,36.5501,36.5501,36.5105,36.5184,20913.0
2018-08-31 11:20:00,46.14,46.18,46.12,46.15,15067.0,36.5184,36.5501,36.5026,36.5263,15067.0
2018-08-31 11:25:00,46.14,46.15,46.09,46.13,12708.0,36.5184,36.5263,36.4789,36.5105,12708.0
2018-08-31 11:30:00,46.13,46.18,46.13,46.16,16636.0,36.5105,36.5501,36.5105,36.5343,16636.0
2018-08-31 11:35:00,46.17,46.19,46.16,46.19,18869.0,36.5422,36.558,36.5343,36.558,18869.0
2018-08-31 11:40:00,46.19,46.19,46.16,46.19,15800.0,36.558,36.558,36.5343,36.558,15800.0
2018-08-31 11:45:00,46.19,46.2,46.14,46.15,13238.0,36.558,36.5659,36.5184,36.5263,13238.0
2018-08-31 11:50:00,46.15,46.16,46.09,46.1,44398.0,36.5263,36.5343,36.4789,36.4868,44398.0
2018-08-31 11:55:00,46.1,46.1,46.05,46.07,22183.0,36.4868,36.4868,36.4472,36.463,22183.0
2018-08-31 12:00:00,46.07,46.09,46.06,46.08,9435.0,36.463,36.4789,36.4551,36.4709,9435.0
2018-08-31 12:05:00,46.07,46.09,46.05,46.07,25308.0,36.463,36.4789,36.4472,36.463,25308.0
2018-08-31 12:10:00,46.06,46.09,46.02,46.03,20723.0,36.4551,36.4789,36.4235,36.4314,20723.0
2018-08-31 12:15:00,46.02,46.03,45.97,45.98,21845.0,36.4235,36.4314,36.3839,36.3918,21845.0
2018-08-31 12:20:00,45.98,46.01,45.97,45.98,18739.0,36.3918,36.4155,36.3839,36.3918,18739.0
2018-08-31 12:25:00,45.97,45.97,45.95,45.96,20490.0,36.3839,36.3839,36.3681,36.376,20490.0
2018-08-31 12:30:00,45.96,45.96,45.85,45.87,28044.0,36.376,36.376,36.2889,36.3047,28044.0
2018-08-31 12:35:00,45.87,45.9,45.86,45.88,22148.0,36.3047,36.3285,36.2968,36.3127,22148.0
2018-08-31 12:40:00,45.88,45.92,45.87,45.89,12906.0,36.3127,36.3443,36.3047,36.3206,12906.0
2018-08-31 12:45:00,45.9,45.92,45.89,45.89,20789.0,36.3285,36.3443,36.3206,36.3206,20789.0
2018-08-31 12:50:00,45.9,45.93,45.89,45.91,10358.0,36.3285,36.3522,36.3206,36.3364,10358.0
2018-08-31 12:55:00,45.9,45.9,45.87,45.89,21468.0,36.3285,36.3285,36.3047,36.3206,21468.0
2018-08-31 13:00:00,45.88,45.89,45.82,45.83,28352.0,36.3127,36.3206,36.2652,36.2731,28352.0
2018-08-31 13:05:00,45.82,45.82,45.78,45.81,18111.0,36.2652,36.2652,36.2335,36.2572,18111.0
2018-08-31 13:10:00,45.81,45.81,45.79,45.8,14111.0,36.2572,36.2572,36.2414,36.2493,14111.0
2018-08-31 13:15:00,45.81,45.82,45.79,45.8,21017.0,36.2572,36.2652,36.2414,36.2493,21017.0
2018-08-31 13:20:00,45.8,45.85,45.8,45.84,34606.0,36.2493,36.2889,36.2493,36.281,34606.0
2018-08-31 13:25:00,45.83,45.85,45.82,45.83,19625.0,36.2731,36.2889,36.2652,36.2731,19625.0
2018-08-31 13:30:00,45.83,45.88,45.82,45.88,38301.0,36.2731,36.3127,36.2652,36.3127,38301.0
2018-08-31 13:35:00,45.88,45.9,45.86,45.87,15072.0,36.3127,36.3285,36.2968,36.3047,15072.0
2018-08-31 13:40:00,45.87,45.9,45.86,45.9,12159.0,36.3047,36.3285,36.2968,36.3285,12159.0
2018-08-31 13:45:00,45.9,45.9,45.86,45.9,19357.0,36.3285,36.3285,36.2968,36.3285,19357.0
2018-08-31 13:50:00,45.9,45.91,45.87,45.88,9965.0,36.3285,36.3364,36.3047,36.3127,9965.0
2018-08-31 13:55:00,45.89,45.93,45.88,45.93,22853.0,36.3206,36.3522,36.3127,36.3522,22853.0
2018-08-31 14:00:00,45.93,45.93,45.89,45.89,12779.0,36.3522,36.3522,36.3206,36.3206,12779.0
2018-08-31 14:05:00,45.89,45.9,45.87,45.88,15429.0,36.3206,36.3285,36.3047,36.3127,15429.0
2018-08-31 14:10:00,45.88,45.9,45.87,45.9,13425.0,36.3127,36.3285,36.3047,36.3285,13425.0
2018-08-31 14:15:00,45.89,45.89,45.85,45.85,19330.0,36.3206,36.3206,36.2889,36.2889,19330.0
2018-08-31 14:20:00,45.86,45.86,45.8,45.8,21075.0,36.2968,36.2968,36.2493,36.2493,21075.0
2018-08-31 14:25:00,45.8,45.81,45.78,45.78,22503.0,36.2493,36.2572,36.2335,36.2335,22503.0
2018-08-31 14:30:00,45.79,45.82,45.78,45.81,12775.0,36.2414,36.2652,36.2335,36.2572,12775.0
2018-08-31 14:35:00,45.8,45.81,45.79,45.8,8598.0,36.2493,36.2572,36.2414,36.2493,8598.0
2018-08-31 14:40:00,45.8,45.83,45.8,45.83,18576.0,36.2493,36.2731,36.2493,36.2731,18576.0
2018-08-31 14:45:00,45.83,45.84,45.82,45.84,16878.0,36.2731,36.281,36.2652,36.281,16878.0
2018-08-31 14:50:00,45.84,45.88,45.83,45.86,38997.0,36.281,36.3127,36.2731,36.2968,38997.0
2018-08-31 14:55:00,45.86,45.89,45.85,45.85,16945.0,36.2968,36.3206,36.2889,36.2889,16945.0
2018-08-31 15:00:00,45.84,45.88,45.84,45.88,20703.0,36.281,36.3127,36.281,36.3127,20703.0
2018-08-31 15:05:00,45.87,45.91,45.87,45.9,15594.0,36.3047,36.3364,36.3047,36.3285,15594.0
2018-08-31 15:10:00,45.9,45.93,45.88,45.91,20841.0,36.3285,36.3522,36.3127,36.3364,20841.0
2018-08-31 15:15:00,45.92,45.96,45.91,45.94,23531.0,36.3443,36.376,36.3364,36.3601,23531.0
2018-08-31 15:20:00,45.94,45.94,45.89,45.9,17818.0,36.3601,36.3601,36.3206,36.3285,17818.0
2018-08-31 15:25:00,45.89,45.9,45.86,45.87,33322.0,36.3206,36.3285,36.2968,36.3047,33322.0
2018-08-31 15:30:00,45.87,45.93,45.86,45.93,51850.0,36.3047,36.3522,36.2968,36.3522,51850.0
2018-08-31 15:35:00,45.92,45.99,45.92,45.97,43268.0,36.3443,36.3997,36.3443,36.3839,43268.0
2018-08-31 15:40:00,45.97,46.0,45.96,45.98,38576.0,36.3839,36.4076,36.376,36.3918,38576.0
2018-08-31 15:45:00,45.98,46.03,45.98,46.01,79939.0,36.3918,36.4314,36.3918,36.4155,79939.0
2018-08-31 15:50:00,46.01,46.04,46.0,46.03,65152.0,36.4155,36.4393,36.4076,36.4314,65152.0
2018-08-31 15:55:00,46.03,46.07,46.01,46.01,184479.0,36.4314,36.463,36.4155,36.4155,184479.0
2018-09-04 09:30:00,46.0,46.01,45.78,45.96,82720.0,36.4076,36.4155,36.2335,36.376,82720.0
2018-09-04 09:35:00,45.95,46.13,45.89,46.07,46510.0,36.3681,36.5105,36.3206,36.463,46510.0
2018-09-04 09:40:00,46.09,46.09,45.99,46.01,95060.0,36.4789,36.4789,36.3997,36.4155,95060.0
2018-09-04 09:45:00,46.0,46.0,45.87,45.87,28909.0,36.4076,36.4076,36.3047,36.3047,28909.0
2018-09-04 09:50:00,45.87,45.95,45.8,45.95,28063.0,36.3047,36.3681,36.2493,36.3681,28063.0
2018-09-04 09:55:00,45.95,46.09,45.95,46.09,23983.0,36.3681,36.4789,36.3681,36.4789,23983.0
2018-09-04 10:00:00,46.1,46.14,46.01,46.01,25374.0,36.4868,36.5184,36.4155,36.4155,25374.0
2018-09-04 10:05:00,46.02,46.13,46.0,46.13,27684.0,36.4235,36.5105,36.4076,36.5105,27684.0
2018-09-04 10:10:00,46.13,46.24,46.12,46.24,30846.0,36.5105,36.5976,36.5026,36.5976,30846.0
2018-09-04 10:15:00,46.23,46.25,46.21,46.23,22589.0,36.5897,36.6055,36.5738,36.5897,22589.0
2018-09-04 10:20:00,46.23,46.26,46.2,46.25,23165.0,36.5897,36.6134,36.5659,36.6055,23165.0
2018-09-04 10:25:00,46.26,46.26,46.2,46.21,17459.0,36.6134,36.6134,36.5659,36.5738,17459.0
2018-09-04 10:30:00,46.21,46.25,46.15,46.15,23002.0,36.5738,36.6055,36.5263,36.5263,23002.0
2018-09-04 10:35:00,46.14,46.15,46.07,46.09,16231.0,36.5184,36.5263,36.463,36.4789,16231.0
2018-09-04 10:40:00,46.09,46.15,46.08,46.14,21070.0,36.4789,36.5263,36.4709,36.5184,21070.0
2018-09-04 10:45:00,46.14,46.2,46.11,46.2,33946.0,36.5184,36.5659,36.4947,36.5659,33946.0
2018-09-04 10:50:00,46.2,46.2,46.08,46.08,14911.0,36.5659,36.5659,36.4709,36.4709,14911.0
2018-09-04 10:55:00,46.07,46.08,46.02,46.07,19802.0,36.463,36.4709,36.4235,36.463,19802.0
2018-09-04 11:00:00,46.07,46.09,46.03,46.03,44863.0,36.463,36.4789,36.4314,36.4314,44863.0
2018-09-04 11:05:00,46.02,46.06,46.02,46.04,21523.0,36.4235,36.4551,36.4235,36.4393,21523.0
2018-09-04 11:10:00,46.04,46.13,46.04,46.13,27277.0,36.4393,36.5105,36.4393,36.5105,27277.0
2018-09-04 11:15:00,46.13,46.2,46.11,46.2,22712.0,36.5105,36.5659,36.4947,36.5659,22712.0
2018-09-04 11:20:00,46.2,46.22,46.15,46.17,31922.0,36.5659,36.5818,36.5263,36.5422,31922.0
2018-09-04 11:25:00,46.16,46.24,46.15,46.24,21890.0,36.5343,36.5976,36.5263,36.5976,21890.0
2018-09-04 11:30:00,46.23,46.25,46.21,46.22,23537.0,36.5897,36.6055,36.5738,36.5818,23537.0
2018-09-04 11:35:00,46.22,46.24,46.17,46.17,34649.0,36.5818,36.5976,36.5422,36.5422,34649.0
2018-09-04 11:40:00,46.17,46.19,46.13,46.18,25992.0,36.5422,36.558,36.5105,36.5501,25992.0
2018-09-04 11:45:00,46.18,46.18,46.14,46.15,11935.0,36.5501,36.5501,36.5184,36.5263,11935.0
2018-09-04 11:50:00,46.15,46.17,46.14,46.16,23915.0,36.5263,36.5422,36.5184,36.5343,23915.0
2018-09-04 11:55:00,46.16,46.17,46.1,46.14,24773.0,36.5343,36.5422,36.4868,36.5184,24773.0
2018-09-04 12:00:00,46.14,46.16,46.08,46.09,22979.0,36.5184,36.5343,36.4709,36.4789,22979.0
2018-09-04 12:05:00,46.08,46.1,46.02,46.03,16907.0,36.4709,36.4868,36.4235,36.4314,16907.0
2018-09-04 12:10:00,46.02,46.03,45.97,45.98,26132.0,36.4235,36.4314,36.3839,36.3918,26132.0
2018-09-04 12:15:00,45.98,45.98,45.92,45.94,19562.0,36.3918,36.3918,36.3443,36.3601,19562.0
2018-09-04 12:20:00,45.94,45.94,45.88,45.91,27315.0,36.3601,36.3601,36.3127,36.3364,27315.0
2018-09-04 12:25:00,45.91,45.94,45.85,45.94,18599.0,36.3364,36.3601,36.2889,36.3601,18599.0
2018-09-04 12:30:00,45.93,45.93,45.9,45.9,12921.0,36.3522,36.3522,36.3285,36.3285,12921.0
2018-09-04 12:35:00,45.91,45.95,45.9,45.91,14024.0,36.3364,36.3681,36.3285,36.3364,14024.0
2018-09-04 12:40:00,45.91,45.94,45.9,45.92,9225.0,36.3364,36.3601,36.3285,36.3443,9225.0
2018-09-04 12:45:00,45.91,45.97,45.91,45.97,9051.0,36.3364,36.3839,36.3364,36.3839,9051.0
2018-09-04 12:50:00,45.97,46.0,45.96,45.98,10274.0,36.3839,36.4076,36.376,36.3918,10274.0
2018-09-04 12:55:00,45.97,45.98,45.95,45.96,5875.0,36.3839,36.3918,36.3681,36.376,5875.0
2018-09-04 13:00:00,45.95,46.0,45.93,45.96,19219.0,36.3681,36.4076,36.3522,36.376,19219.0
2018-09-04 13:05:00,45.95,45.96,45.93,45.95,8534.0,36.3681,36.376,36.3522,36.3681,8534.0
2018-09-04 13:10:00,45.94,45.95,45.92,45.95,9485.0,36.3601,36.3681,36.3443,36.3681,9485.0
2018-09-04 13:15:00,45.95,45.95,45.91,45.92,14587.0,36.3681,36.3681,36.3364,36.3443,14587.0
2018-09-04 13:20:00,45.91,45.92,45.87,45.88,10243.0,36.3364,36.3443,36.3047,36.3127,10243.0
2018-09-04 13:25:00,45.88,45.9,45.86,45.87,13110.0,36.3127,36.3285,36.2968,36.3047,13110.0
2018-09-04 13:30:00,45.87,45.94,45.86,45.94,11923.0,36.3047,36.3601,36.2968,36.3601,11923.0
2018-09-04 13:35:00,45.94,45.97,45.92,45.95,21339.0,36.3601,36.3839,36.3443,36.3681,21339.0
2018-09-04 13:40:00,45.94,45.99,45.94,45.97,19289.0,36.3601,36.3997,36.3601,36.3839,19289.0
2018-09-04 13:45:00,45.97,45.98,45.94,45.97,15107.0,36.3839,36.3918,36.3601,36.3839,15107.0
2018-09-04 13:50:00,45.97,46.0,45.96,45.98,17686.0,36.3839,36.4076,36.376,36.3918,17686.0
2018-09-04 13:55:00,45.99,46.0,45.96,45.99,14980.0,36.3997,36.4076,36.376,36.3997,14980.0
2018-09-04 14:00:00,46.0,46.04,45.99,46.03,21261.0,36.4076,36.4393,36.3997,36.4314,21261.0
2018-09-04 14:05:00,46.03,46.05,46.02,46.02,21871.0,36.4314,36.4472,36.4235,36.4235,21871.0
2018-09-04 14:10:00,46.02,46.05,46.0,46.01,21344.0,36.4235,36.4472,36.4076,36.4155,21344.0
2018-09-04 14:15:00,46.02,46.02,45.95,45.96,29446.0,36.4235,36.4235,36.3681,36.376,29446.0
2018-09-04 14:20:00,45.95,46.01,45.95,46.0,20408.0,36.3681,36.4155,36.3681,36.4076,20408.0
2018-09-04 14:25:00,45.99,46.05,45.98,46.02,16689.0,36.3997,36.4472,36.3918,36.4235,16689.0
2018-09-04 14:30:00,46.01,46.05,45.99,46.04,15035.0,36.4155,36.4472,36.3997,36.4393,15035.0
2018-09-04 14:35:00,46.05,46.05,46.01,46.02,21821.0,36.4472,36.4472,36.4155,36.4235,21821.0
2018-09-04 14:40:00,46.03,46.03,45.95,45.95,21398.0,36.4314,36.4314,36.3681,36.3681,21398.0
2018-09-04 14:45:00,45.96,45.97,45.91,45.92,33203.0,36.376,36.3839,36.3364,36.3443,33203.0
2018-09-04 14:50:00,45.93,45.93,45.9,45.91,31426.0,36.3522,36.3522,36.3285,36.3364,31426.0
2018-09-04 14:55:00,45.91,45.93,45.89,45.92,24923.0,36.3364,36.3522,36.3206,36.3443,24923.0
2018-09-04 15:00:00,45.92,45.97,45.92,45.97,21218.0,36.3443,36.3839,36.3443,36.3839,21218.0
2018-09-04 15:05:00,45.97,46.01,45.96,46.0,25613.0,36.3839,36.4155,36.376,36.4076,25613.0
2018-09-04 15:10:00,46.0,46.0,45.96,45.97,23277.0,36.4076,36.4076,36.376,36.3839,23277.0
2018-09-04 15:15:00,45.97,45.98,45.88,45.91,38503.0,36.3839,36.3918,36.3127,36.3364,38503.0
2018-09-04 15:20:00,45.9,45.9,45.86,45.89,36113.0,36.3285,36.3285,36.2968,36.3206,36113.0
2018-09-04 15:25:00,45.89,45.9,45.87,45.88,29667.0,36.3206,36.3285,36.3047,36.3127,29667.0
2018-09-04 15:30:00,45.88,45.9,45.86,45.9,49461.0,36.3127,36.3285,36.2968,36.3285,49461.0
2018-09-04 15:35:00,45.91,45.92,45.89,45.9,43049.0,36.3364,36.3443,36.3206,36.3285,43049.0
2018-09-04 15:40:00,45.9,45.9,45.81,45.83,47043.0,36.3285,36.3285,36.2572,36.2731,47043.0
2018-09-04 15:45:00,45.83,45.84,45.78,45.79,67468.0,36.2731,36.281,36.2335,36.2414,67468.0
2018-09-04 15:50:00,45.79,45.84,45.78,45.82,82472.0,36.2414,36.281,36.2335,36.2652,82472.0
2018-09-04 15:55:00,45.82,45.92,45.81,45.92,316783.0,36.2652,36.3443,36.2572,36.3443,316783.0
2018-09-05 09:30:00,45.66,45.72,45.45,45.48,95434.0,36.1385,36.186,35.9723,35.9961,95434.0
2018-09-05 09:35:00,45.48,45.48,45.27,45.45,59214.0,35.9961,35.9961,35.8299,35.9723,59214.0
2018-09-05 09:40:00,45.45,45.51,45.4,45.51,62931.0,35.9723,36.0198,35.9327,36.0198,62931.0
2018-09-05 09:45:00,45.52,45.61,45.48,45.57,82609.0,36.0277,36.099,35.9961,36.0673,82609.0
2018-09-05 09:50:00,45.58,45.81,45.56,45.8,78166.0,36.0752,36.2572,36.0594,36.2493,78166.0
2018-09-05 09:55:00,45.8,45.93,45.77,45.92,27351.0,36.2493,36.3522,36.2256,36.3443,27351.0
2018-09-05 10:00:00,45.9,46.19,45.89,46.13,95059.0,36.3285,36.558,36.3206,36.5105,95059.0
2018-09-05 10:05:00,46.14,46.25,46.14,46.23,36031.0,36.5184,36.6055,36.5184,36.5897,36031.0
2018-09-05 10:10:00,46.25,46.27,46.11,46.15,56768.0,36.6055,36.6213,36.4947,36.5263,56768.0
2018-09-05 10:15:00,46.12,46.23,46.11,46.13,48640.0,36.5026,36.5897,36.4947,36.5105,48640.0
2018-09-05 10:20:00,46.12,46.24,46.08,46.16,34716.0,36.5026,36.5976,36.4709,36.5343,34716.0
2018-09-05 10:25:00,46.16,46.22,46.14,46.17,32592.0,36.5343,36.5818,36.5184,36.5422,32592.0
2018-09-05 10:30:00,46.16,46.34,46.13,46.32,71816.0,36.5343,36.6767,36.5105,36.6609,71816.0
2018-09-05 10:35:00,46.31,46.34,46.24,46.3,51475.0,36.653,36.6767,36.5976,36.6451,51475.0
2018-09-05 10:40:00,46.31,46.38,46.24,46.25,46854.0,36.653,36.7084,36.5976,36.6055,46854.0
2018-09-05 10:45:00,46.24,46.31,46.0,46.1,151278.0,36.5976,36.653,36.4076,36.4868,151278.0
2018-09-05 10:50:00,46.1,46.12,46.09,46.11,37641.0,36.4868,36.5026,36.4789,36.4947,37641.0
2018-09-05 10:55:00,46.11,46.14,45.98,45.99,49069.0,36.4947,36.5184,36.3918,36.3997,49069.0
2018-09-05 11:00:00,45.99,46.26,45.98,46.25,48521.0,36.3997,36.6134,36.3918,36.6055,48521.0
2018-09-05 11:05:00,46.25,46.33,46.22,46.23,31456.0,36.6055,36.6688,36.5818,36.5897,31456.0
2018-09-05 11:10:00,46.22,46.28,46.17,46.28,26366.0,36.5818,36.6292,36.5422,36.6292,26366.0
2018-09-05 11:15:00,46.27,46.36,46.27,46.32,35723.0,36.6213,36.6926,36.6213,36.6609,35723.0
2018-09-05 11:20:00,46.33,46.36,46.26,46.28,30597.0,36.6688,36.6926,36.6134,36.6292,30597.0
2018-09-05 11:25:00,46.27,46.28,46.17,46.2,25938.0,36.6213,36.6292,36.5422,36.5659,25938.0
2018-09-05 11:30:00,46.19,46.33,46.18,46.32,23775.0,36.558,36.6688,36.5501,36.6609,23775.0
2018-09-05 11:35:00,46.32,46.37,46.25,46.29,98968.0,36.6609,36.7005,36.6055,36.6372,98968.0
2018-09-05 11:40:00,46.29,46.29,46.15,46.15,29897.0,36.6372,36.6372,36.5263,36.5263,29897.0
2018-09-05 11:45:00,46.14,46.21,46.14,46.21,44167.0,36.5184,36.5738,36.5184,36.5738,44167.0
2018-09-05 11:50:00,46.21,46.22,46.16,46.16,27049.0,36.5738,36.5818,36.5343,36.5343,27049.0
2018-09-05 11:55:00,46.16,46.2,46.15,46.17,27900.0,36.5343,36.5659,36.5263,36.5422,27900.0
2018-09-05 12:00:00,46.18,46.2,46.15,46.17,21435.0,36.5501,36.5659,36.5263,36.5422,21435.0
2018-09-05 12:05:00,46.18,46.21,46.17,46.2,17319.0,36.5501,36.5738,36.5422,36.5659,17319.0
2018-09-05 12:10:00,46.2,46.23,46.19,46.22,26944.0,36.5659,36.5897,36.558,36.5818,26944.0
2018-09-05 12:15:00,46.21,46.22,46.18,46.18,13200.0,36.5738,36.5818,36.5501,36.5501,13200.0
2018-09-05 12:20:00,46.19,46.2,46.15,46.16,29449.0,36.558,36.5659,36.5263,36.5343,29449.0
2018-09-05 12:25:00,46.15,46.16,46.1,46.12,44968.0,36.5263,36.5343,36.4868,36.5026,44968.0
2018-09-05 12:30:00,46.13,46.16,46.11,46.12,24032.0,36.5105,36.5343,36.4947,36.5026,24032.0
2018-09-05 12:35:00,46.11,46.13,46.11,46.11,16239.0,36.4947,36.5105,36.4947,36.4947,16239.0
2018-09-05 12:40:00,46.11,46.12,46.07,46.07,27849.0,36.4947,36.5026,36.463,36.463,27849.0
2018-09-05 12:45:00,46.08,46.08,45.98,45.99,35887.0,36.4709,36.4709,36.3918,36.3997,35887.0
2018-09-05 12:50:00,45.98,46.02,45.93,45.94,52229.0,36.3918,36.4235,36.3522,36.3601,52229.0
2018-09-05 12:55:00,45.93,45.96,45.91,45.93,44431.0,36.3522,36.376,36.3364,36.3522,44431.0
2018-09-05 13:00:00,45.92,46.02,45.92,45.98,51433.0,36.3443,36.4235,36.3443,36.3918,51433.0
2018-09-05 13:05:00,45.98,46.09,45.98,46.06,37473.0,36.3918,36.4789,36.3918,36.4551,37473.0
2018-09-05 13:10:00,46.08,46.08,46.02,46.02,74415.0,36.4709,36.4709,36.4235,36.4235,74415.0
2018-09-05 13:15:00,46.03,46.03,45.98,45.99,27523.0,36.4314,36.4314,36.3918,36.3997,27523.0
2018-09-05 13:20:00,45.98,46.0,45.94,45.97,38911.0,36.3918,36.4076,36.3601,36.3839,38911.0
2018-09-05 13:25:00,45.97,45.99,45.74,45.86,127719.0,36.3839,36.3997,36.2018,36.2968,127719.0
2018-09-05 13:30:00,45.86,45.9,45.83,45.84,45843.0,36.2968,36.3285,36.2731,36.281,45843.0
2018-09-05 13:35:00,45.84,45.89,45.83,45.84,47916.0,36.281,36.3206,36.2731,36.281,47916.0
2018-09-05 13:40:00,45.84,45.84,45.78,45.78,22549.0,36.281,36.281,36.2335,36.2335,22549.0
2018-09-05 13:45:00,45.78,45.78,45.71,45.72,43999.0,36.2335,36.2335,36.1781,36.186,43999.0
2018-09-05 13:50:00,45.71,45.72,45.56,45.57,66664.0,36.1781,36.186,36.0594,36.0673,66664.0
2018-09-05 13:55:00,45.58,45.73,45.57,45.69,37635.0,36.0752,36.1939,36.0673,36.1623,37635.0
2018-09-05 14:00:00,45.7,45.74,45.67,45.72,43420.0,36.1702,36.2018,36.1464,36.186,43420.0
2018-09-05 14:05:00,45.73,45.75,45.71,45.73,34600.0,36.1939,36.2098,36.1781,36.1939,34600.0
2018-09-05 14:10:00,45.73,45.74,45.6,45.63,53899.0,36.1939,36.2018,36.091,36.1148,53899.0
2018-09-05 14:15:00,45.63,45.67,45.56,45.57,58274.0,36.1148,36.1464,36.0594,36.0673,58274.0
2018-09-05 14:20:00,45.57,45.61,45.55,45.58,63963.0,36.0673,36.099,36.0515,36.0752,63963.0
2018-09-05 14:25:00,45.58,45.6,45.54,45.58,55150.0,36.0752,36.091,36.0436,36.0752,55150.0
2018-09-05 14:30:00,45.58,45.65,45.51,45.65,71087.0,36.0752,36.1306,36.0198,36.1306,71087.0
2018-09-05 14:35:00,45.65,45.67,45.59,45.63,50586.0,36.1306,36.1464,36.0831,36.1148,50586.0
2018-09-05 14:40:00,45.63,45.63,45.55,45.56,52557.0,36.1148,36.1148,36.0515,36.0594,52557.0
2018-09-05 14:45:00,45.56,45.58,45.51,45.56,56316.0,36.0594,36.0752,36.0198,36.0594,56316.0
2018-09-05 14:50:00,45.55,45.57,45.49,45.53,54491.0,36.0515,36.0673,36.004,36.0356,54491.0
2018-09-05 14:55:00,45.52,45.55,45.49,45.51,63685.0,36.0277,36.0515,36.004,36.0198,63685.0
2018-09-05 15:00:00,45.52,45.53,45.49,45.53,81928.0,36.0277,36.0356,36.004,36.0356,81928.0
2018-09-05 15:05:00,45.54,45.56,45.44,45.44,91752.0,36.0436,36.0594,35.9644,35.9644,91752.0
2018-09-05 15:10:00,45.44,45.48,45.41,45.44,91330.0,35.9644,35.9961,35.9407,35.9644,91330.0
2018-09-05 15:15:00,45.44,45.46,45.4,45.41,180763.0,35.9644,35.9802,35.9327,35.9407,180763.0
2018-09-05 15:20:00,45.42,45.42,45.32,45.34,111703.0,35.9486,35.9486,35.8694,35.8853,111703.0
2018-09-05 15:25:00,45.33,45.38,45.26,45.38,140013.0,35.8773,35.9169,35.8219,35.9169,140013.0
2018-09-05 15:30:00,45.39,45.52,45.38,45.49,147844.0,35.9248,36.0277,35.9169,36.004,147844.0
2018-09-05 15:35:00,45.49,45.53,45.46,45.5,98897.0,36.004,36.0356,35.9802,36.0119,98897.0
2018-09-05 15:40:00,45.5,45.54,45.46,45.48,102869.0,36.0119,36.0436,35.9802,35.9961,102869.0
2018-09-05 15:45:00,45.47,45.56,45.46,45.49,156433.0,35.9881,36.0594,35.9802,36.004,156433.0
2018-09-05 15:50:00,45.48,45.57,45.47,45.55,190659.0,35.9961,36.0673,35.9881,36.0515,190659.0
2018-09-05 15:55:00,45.55,45.6,45.54,45.55,329391.0,36.0515,36.091,36.0436,36.0515,329391.0
2018-09-06 09:30:00,45.56,46.08,45.55,46.02,89397.0,36.0594,36.4709,36.0515,36.4235,89397.0
2018-09-06 09:35:00,46.02,46.32,46.02,46.28,140346.0,36.4235,36.6609,36.4235,36.6292,140346.0
2018-09-06 09:40:00,46.29,46.59,46.28,46.48,61139.0,36.6372,36.8746,36.6292,36.7875,61139.0
2018-09-06 09:45:00,46.48,46.62,46.48,46.52,62584.0,36.7875,36.8983,36.7875,36.8192,62584.0
2018-09-06 09:50:00,46.53,46.61,46.5,46.55,46281.0,36.8271,36.8904,36.8034,36.8429,46281.0
2018-09-06 09:55:00,46.56,46.67,46.56,46.67,94190.0,36.8509,36.9379,36.8509,36.9379,94190.0
2018-09-06 10:00:00,46.68,46.7,46.59,46.69,32055.0,36.9458,36.9617,36.8746,36.9537,32055.0
2018-09-06 10:05:00,46.7,46.73,46.64,46.65,50610.0,36.9617,36.9854,36.9142,36.9221,50610.0
2018-09-06 10:10:00,46.67,46.68,46.59,46.65,78336.0,36.9379,36.9458,36.8746,36.9221,78336.0
2018-09-06 10:15:00,46.65,46.65,46.56,46.59,66211.0,36.9221,36.9221,36.8509,36.8746,66211.0
2018-09-06 10:20:00,46.6,46.61,46.44,46.48,66635.0,36.8825,36.8904,36.7559,36.7875,66635.0
2018-09-06 10:25:00,46.48,46.5,46.43,46.5,40669.0,36.7875,36.8034,36.748,36.8034,40669.0
2018-09-06 10:30:00,46.5,46.68,46.47,46.65,50137.0,36.8034,36.9458,36.7796,36.9221,50137.0
2018-09-06 10:35:00,46.65,46.71,46.64,46.7,50790.0,36.9221,36.9696,36.9142,36.9617,50790.0
2018-09-06 10:40:00,46.71,46.88,46.69,46.84,93417.0,36.9696,37.1041,36.9537,37.0725,93417.0
2018-09-06 10:45:00,46.84,46.89,46.79,46.88,59425.0,37.0725,37.112,37.0329,37.1041,59425.0
2018-09-06 10:50:00,46.89,46.94,46.8,46.84,47367.0,37.112,37.1516,37.0408,37.0725,47367.0
2018-09-06 10:55:00,46.83,46.84,46.76,46.8,65168.0,37.0645,37.0725,37.0091,37.0408,65168.0
2018-09-06 11:00:00,46.8,46.91,46.77,46.83,39481.0,37.0408,37.1279,37.0171,37.0645,39481.0
2018-09-06 11:05:00,46.83,46.95,46.82,46.87,66386.0,37.0645,37.1595,37.0566,37.0962,66386.0
2018-09-06 11:10:00,46.87,46.91,46.75,46.78,42189.0,37.0962,37.1279,37.0012,37.025,42189.0
2018-09-06 11:15:00,46.78,46.79,46.71,46.77,62375.0,37.025,37.0329,36.9696,37.0171,62375.0
2018-09-06 11:20:00,46.78,46.88,46.78,46.86,35124.0,37.025,37.1041,37.025,37.0883,35124.0
2018-09-06 11:25:00,46.87,46.95,46.86,46.93,72406.0,37.0962,37.1595,37.0883,37.1437,72406.0
2018-09-06 11:30:00,46.94,46.97,46.89,46.9,69186.0,37.1516,37.1754,37.112,37.12,69186.0
2018-09-06 11:35:00,46.9,47.05,46.89,46.94,133205.0,37.12,37.2387,37.112,37.1516,133205.0
2018-09-06 11:40:00,46.94,46.95,46.89,46.91,49495.0,37.1516,37.1595,37.112,37.1279,49495.0
2018-09-06 11:45:00,46.91,46.92,46.86,46.89,40179.0,37.1279,37.1358,37.0883,37.112,40179.0
2018-09-06 11:50:00,46.9,46.92,46.86,46.92,37827.0,37.12,37.1358,37.0883,37.1358,37827.0
2018-09-06 11:55:00,46.91,46.92,46.87,46.88,33330.0,37.1279,37.1358,37.0962,37.1041,33330.0
2018-09-06 12:00:00,46.88,46.88,46.79,46.79,30948.0,37.1041,37.1041,37.0329,37.0329,30948.0
2018-09-06 12:05:00,46.8,46.83,46.79,46.82,21781.0,37.0408,37.0645,37.0329,37.0566,21781.0
2018-09-06 12:10:00,46.83,46.84,46.8,46.83,37752.0,37.0645,37.0725,37.0408,37.0645,37752.0
2018-09-06 12:15:00,46.83,46.83,46.79,46.83,28036.0,37.0645,37.0645,37.0329,37.0645,28036.0
2018-09-06 12:20:00,46.83,46.84,46.8,46.84,59586.0,37.0645,37.0725,37.0408,37.0725,59586.0
2018-09-06 12:25:00,46.83,46.84,46.78,46.79,18480.0,37.0645,37.0725,37.025,37.0329,18480.0
2018-09-06 12:30:00,46.79,46.83,46.77,46.8,25286.0,37.0329,37.0645,37.0171,37.0408,25286.0
2018-09-06 12:35:00,46.82,46.84,46.79,46.81,32449.0,37.0566,37.0725,37.0329,37.0487,32449.0
2018-09-06 12:40:00,46.8,46.83,46.79,46.82,26972.0,37.0408,37.0645,37.0329,37.0566,26972.0
2018-09-06 12:45:00,46.82,46.83,46.79,46.8,22586.0,37.0566,37.0645,37.0329,37.0408,22586.0
2018-09-06 12:50:00,46.8,46.8,46.77,46.79,28580.0,37.0408,37.0408,37.0171,37.0329,28580.0
2018-09-06 12:55:00,46.8,46.83,46.79,46.81,24751.0,37.0408,37.0645,37.0329,37.0487,24751.0
2018-09-06 13:00:00,46.81,46.82,46.77,46.8,27205.0,37.0487,37.0566,37.0171,37.0408,27205.0
2018-09-06 13:05:00,46.8,46.8,46.75,46.77,15914.0,37.0408,37.0408,37.0012,37.0171,15914.0
2018-09-06 13:10:00,46.76,46.77,46.73,46.74,24420.0,37.0091,37.0171,36.9854,36.9933,24420.0
2018-09-06 13:15:00,46.74,46.78,46.73,46.73,52851.0,36.9933,37.025,36.9854,36.9854,52851.0
2018-09-06 13:20:00,46.73,46.78,46.72,46.77,24605.0,36.9854,37.025,36.9775,37.0171,24605.0
2018-09-06 13:25:00,46.78,46.78,46.76,46.78,39044.0,37.025,37.025,37.0091,37.025,39044.0
2018-09-06 13:30:00,46.78,46.79,46.75,46.76,32261.0,37.025,37.0329,37.0012,37.0091,32261.0
2018-09-06 13:35:00,46.77,46.79,46.76,46.78,56925.0,37.0171,37.0329,37.0091,37.025,56925.0
2018-09-06 13:40:00,46.78,46.79,46.71,46.73,26653.0,37.025,37.0329,36.9696,36.9854,26653.0
2018-09-06 13:45:00,46.72,46.77,46.72,46.76,24311.0,36.9775,37.0171,36.9775,37.0091,24311.0
2018-09-06 13:50:00,46.77,46.81,46.76,46.81,41204.0,37.0171,37.0487,37.0091,37.0487,41204.0
2018-09-06 13:55:00,46.8,46.85,46.79,46.85,25835.0,37.0408,37.0804,37.0329,37.0804,25835.0
2018-09-06 14:00:00,46.84,46.88,46.83,46.87,37050.0,37.0725,37.1041,37.0645,37.0962,37050.0
2018-09-06 14:05:00,46.87,46.94,46.85,46.94,41225.0,37.0962,37.1516,37.0804,37.1516,41225.0
2018-09-06 14:10:00,46.94,46.97,46.93,46.96,41269.0,37.1516,37.1754,37.1437,37.1674,41269.0
2018-09-06 14:15:00,46.97,46.97,46.91,46.95,32030.0,37.1754,37.1754,37.1279,37.1595,32030.0
2018-09-06 14:20:00,46.94,46.99,46.92,46.92,39965.0,37.1516,37.1912,37.1358,37.1358,39965.0
2018-09-06 14:25:00,46.93,46.95,46.92,46.94,24269.0,37.1437,37.1595,37.1358,37.1516,24269.0
2018-09-06 14:30:00,46.94,46.96,46.92,46.93,39962.0,37.1516,37.1674,37.1358,37.1437,39962.0
2018-09-06 14:35:00,46.92,46.96,46.92,46.93,50656.0,37.1358,37.1674,37.1358,37.1437,50656.0
2018-09-06 14:40:00,46.94,46.95,46.87,46.88,62465.0,37.1516,37.1595,37.0962,37.1041,62465.0
2018-09-06 14:45:00,46.88,46.9,46.84,46.87,36986.0,37.1041,37.12,37.0725,37.0962,36986.0
2018-09-06 14:50:00,46.86,46.9,46.85,46.88,22308.0,37.0883,37.12,37.0804,37.1041,22308.0
2018-09-06 14:55:00,46.89,46.9,46.87,46.89,28006.0,37.112,37.12,37.0962,37.112,28006.0
2018-09-06 15:00:00,46.9,46.96,46.89,46.96,32644.0,37.12,37.1674,37.112,37.1674,32644.0
2018-09-06 15:05:00,46.96,47.11,46.95,47.08,143624.0,37.1674,37.2862,37.1595,37.2624,143624.0
2018-09-06 15:10:00,47.09,47.13,47.06,47.13,40024.0,37.2703,37.302,37.2466,37.302,40024.0
2018-09-06 15:15:00,47.12,47.14,47.05,47.07,40472.0,37.2941,37.3099,37.2387,37.2545,40472.0
2018-09-06 15:20:00,47.07,47.08,47.01,47.03,33498.0,37.2545,37.2624,37.207,37.2228,33498.0
2018-09-06 15:25:00,47.03,47.07,47.02,47.05,40572.0,37.2228,37.2545,37.2149,37.2387,40572.0
2018-09-06 15:30:00,47.05,47.06,47.01,47.02,50254.0,37.2387,37.2466,37.207,37.2149,50254.0
2018-09-06 15:35:00,47.02,47.03,46.98,47.02,58391.0,37.2149,37.2228,37.1833,37.2149,58391.0
2018-09-06 15:40:00,47.02,47.02,46.95,46.98,65165.0,37.2149,37.2149,37.1595,37.1833,65165.0
2018-09-06 15:45:00,46.98,47.06,46.97,47.04,96196.0,37.1833,37.2466,37.1754,37.2308,96196.0
2018-09-06 15:50:00,47.04,47.07,47.04,47.05,128993.0,37.2308,37.2545,37.2308,37.2387,128993.0
2018-09-06 15:55:00,47.05,47.08,47.02,47.04,231496.0,37.2387,37.2624,37.2149,37.2308,231496.0
2018-09-07 09:30:00,46.79,47.03,46.73,46.82,72659.0,37.0329,37.2228,36.9854,37.0566,72659.0
2018-09-07 09:35:00,46.84,46.94,46.72,46.92,43252.0,37.0725,37.1516,36.9775,37.1358,43252.0
2018-09-07 09:40:00,46.92,47.02,46.87,47.01,57976.0,37.1358,37.2149,37.0962,37.207,57976.0
2018-09-07 09:45:00,47.03,47.04,46.83,46.85,39991.0,37.2228,37.2308,37.0645,37.0804,39991.0
2018-09-07 09:50:00,46.86,46.87,46.72,46.74,43461.0,37.0883,37.0962,36.9775,36.9933,43461.0
2018-09-07 09:55:00,46.75,46.78,46.69,46.7,25043.0,37.0012,37.025,36.9537,36.9617,25043.0
2018-09-07 10:00:00,46.71,46.76,46.59,46.65,27631.0,36.9696,37.0091,36.8746,36.9221,27631.0
2018-09-07 10:05:00,46.66,46.83,46.65,46.83,26710.0,36.93,37.0645,36.9221,37.0645,26710.0
2018-09-07 10:10:00,46.82,46.95,46.79,46.92,35646.0,37.0566,37.1595,37.0329,37.1358,35646.0
2018-09-07 10:15:00,46.93,46.95,46.89,46.94,22934.0,37.1437,37.1595,37.112,37.1516,22934.0
2018-09-07 10:20:00,46.94,47.07,46.93,47.07,34421.0,37.1516,37.2545,37.1437,37.2545,34421.0
2018-09-07 10:25:00,47.07,47.08,46.99,47.04,42779.0,37.2545,37.2624,37.1912,37.2308,42779.0
2018-09-07 10:30:00,47.04,47.12,47.03,47.11,25818.0,37.2308,37.2941,37.2228,37.2862,25818.0
2018-09-07 10:35:00,47.11,47.14,47.03,47.07,31478.0,37.2862,37.3099,37.2228,37.2545,31478.0
2018-09-07 10:40:00,47.07,47.11,47.02,47.05,28812.0,37.2545,37.2862,37.2149,37.2387,28812.0
2018-09-07 10:45:00,47.04,47.11,47.04,47.08,23138.0,37.2308,37.2862,37.2308,37.2624,23138.0
2018-09-07 10:50:00,47.08,47.13,47.05,47.12,16142.0,37.2624,37.302,37.2387,37.2941,16142.0
2018-09-07 10:55:00,47.12,47.18,47.1,47.16,100246.0,37.2941,37.3416,37.2782,37.3257,100246.0
2018-09-07 11:00:00,47.16,47.19,47.14,47.15,67503.0,37.3257,37.3495,37.3099,37.3178,67503.0
2018-09-07 11:05:00,47.15,47.23,47.14,47.21,38474.0,37.3178,37.3811,37.3099,37.3653,38474.0
2018-09-07 11:10:00,47.21,47.23,47.19,47.2,31244.0,37.3653,37.3811,37.3495,37.3574,31244.0
2018-09-07 11:15:00,47.19,47.28,47.17,47.25,40719.0,37.3495,37.4207,37.3336,37.397,40719.0
2018-09-07 11:20:00,47.24,47.28,47.19,47.28,20628.0,37.3891,37.4207,37.3495,37.4207,20628.0
2018-09-07 11:25:00,47.29,47.32,47.18,47.2,21476.0,37.4286,37.4524,37.3416,37.3574,21476.0
2018-09-07 11:30:00,47.2,47.25,47.2,47.25,26731.0,37.3574,37.397,37.3574,37.397,26731.0
2018-09-07 11:35:00,47.24,47.34,47.23,47.34,107841.0,37.3891,37.4682,37.3811,37.4682,107841.0
2018-09-07 11:40:00,47.34,47.41,47.31,47.37,141347.0,37.4682,37.5236,37.4445,37.4919,141347.0
2018-09-07 11:45:00,47.38,47.38,47.3,47.35,49326.0,37.4999,37.4999,37.4365,37.4761,49326.0
2018-09-07 11:50:00,47.36,47.37,47.27,47.27,17694.0,37.484,37.4919,37.4128,37.4128,17694.0
2018-09-07 11:55:00,47.26,47.27,47.24,47.25,21036.0,37.4049,37.4128,37.3891,37.397,21036.0
2018-09-07 12:00:00,47.26,47.32,47.24,47.32,32330.0,37.4049,37.4524,37.3891,37.4524,32330.0
2018-09-07 12:05:00,47.32,47.33,47.15,47.17,32413.0,37.4524,37.4603,37.3178,37.3336,32413.0
2018-09-07 12:10:00,47.16,47.23,47.16,47.22,28240.0,37.3257,37.3811,37.3257,37.3732,28240.0
2018-09-07 12:15:00,47.22,47.34,47.19,47.31,145318.0,37.3732,37.4682,37.3495,37.4445,145318.0
2018-09-07 12:20:00,47.3,47.31,47.23,47.25,29636.0,37.4365,37.4445,37.3811,37.397,29636.0
2018-09-07 12:25:00,47.25,47.31,47.24,47.26,20311.0,37.397,37.4445,37.3891,37.4049,20311.0
2018-09-07 12:30:00,47.26,47.31,47.24,47.24,25966.0,37.4049,37.4445,37.3891,37.3891,25966.0
2018-09-07 12:35:00,47.23,47.25,47.2,47.25,13606.0,37.3811,37.397,37.3574,37.397,13606.0
2018-09-07 12:40:00,47.24,47.25,47.2,47.23,14150.0,37.3891,37.397,37.3574,37.3811,14150.0
2018-09-07 12:45:00,47.23,47.28,47.21,47.21,39081.0,37.3811,37.4207,37.3653,37.3653,39081.0
2018-09-07 12:50:00,47.21,47.21,47.13,47.16,11527.0,37.3653,37.3653,37.302,37.3257,11527.0
2018-09-07 12:55:00,47.17,47.2,47.14,47.2,10605.0,37.3336,37.3574,37.3099,37.3574,10605.0
2018-09-07 13:00:00,47.19,47.25,47.19,47.24,13692.0,37.3495,37.397,37.3495,37.3891,13692.0
2018-09-07 13:05:00,47.23,47.29,47.23,47.26,20859.0,37.3811,37.4286,37.3811,37.4049,20859.0
2018-09-07 13:10:00,47.25,47.27,47.24,47.24,9351.0,37.397,37.4128,37.3891,37.3891,9351.0
2018-09-07 13:15:00,47.25,47.28,47.24,47.27,15540.0,37.397,37.4207,37.3891,37.4128,15540.0
2018-09-07 13:20:00,47.27,47.27,47.24,47.27,17804.0,37.4128,37.4128,37.3891,37.4128,17804.0
2018-09-07 13:25:00,47.26,47.27,47.23,47.26,12222.0,37.4049,37.4128,37.3811,37.4049,12222.0
2018-09-07 13:30:00,47.27,47.27,47.23,47.25,15876.0,37.4128,37.4128,37.3811,37.397,15876.0
2018-09-07 13:35:00,47.26,47.28,47.24,47.24,19369.0,37.4049,37.4207,37.3891,37.3891,19369.0
2018-09-07 13:40:00,47.24,47.26,47.22,47.26,8829.0,37.3891,37.4049,37.3732,37.4049,8829.0
2018-09-07 13:45:00,47.26,47.27,47.24,47.27,21301.0,37.4049,37.4128,37.3891,37.4128,21301.0
2018-09-07 13:50:00,47.28,47.34,47.27,47.33,16886.0,37.4207,37.4682,37.4128,37.4603,16886.0
2018-09-07 13:55:00,47.33,47.36,47.31,47.36,15198.0,37.4603,37.484,37.4445,37.484,15198.0
2018-09-07 14:00:00,47.35,47.4,47.35,47.38,23646.0,37.4761,37.5157,37.4761,37.4999,23646.0
2018-09-07 14:05:00,47.39,47.39,47.35,47.35,35293.0,37.5078,37.5078,37.4761,37.4761,35293.0
2018-09-07 14:10:00,47.35,47.39,47.34,47.35,16042.0,37.4761,37.5078,37.4682,37.4761,16042.0
2018-09-07 14:15:00,47.36,47.38,47.33,47.35,33918.0,37.484,37.4999,37.4603,37.4761,33918.0
2018-09-07 14:20:00,47.35,47.37,47.31,47.36,26321.0,37.4761,37.4919,37.4445,37.484,26321.0
2018-09-07 14:25:00,47.36,47.39,47.35,47.39,14728.0,37.484,37.5078,37.4761,37.5078,14728.0
2018-09-07 14:30:00,47.38,47.53,47.38,47.52,69616.0,37.4999,37.6186,37.4999,37.6107,69616.0
2018-09-07 14:35:00,47.51,47.51,47.39,47.42,46448.0,37.6027,37.6027,37.5078,37.5315,46448.0
2018-09-07 14:40:00,47.43,47.46,47.41,47.43,26677.0,37.5394,37.5632,37.5236,37.5394,26677.0
2018-09-07 14:45:00,47.42,47.45,47.4,47.45,26505.0,37.5315,37.5553,37.5157,37.5553,26505.0
2018-09-07 14:50:00,47.44,47.51,47.44,47.51,34161.0,37.5473,37.6027,37.5473,37.6027,34161.0
2018-09-07 14:55:00,47.51,47.52,47.46,47.52,23516.0,37.6027,37.6107,37.5632,37.6107,23516.0
2018-09-07 15:00:00,47.51,47.53,47.49,47.53,49592.0,37.6027,37.6186,37.5869,37.6186,49592.0
2018-09-07 15:05:00,47.53,47.54,47.49,47.5,117540.0,37.6186,37.6265,37.5869,37.5948,117540.0
2018-09-07 15:10:00,47.5,47.55,47.5,47.54,38292.0,37.5948,37.6344,37.5948,37.6265,38292.0
2018-09-07 15:15:00,47.54,47.61,47.54,47.6,68375.0,37.6265,37.6819,37.6265,37.674,68375.0
2018-09-07 15:20:00,47.6,47.61,47.47,47.5,60749.0,37.674,37.6819,37.5711,37.5948,60749.0
2018-09-07 15:25:00,47.5,47.52,47.47,47.51,61538.0,37.5948,37.6107,37.5711,37.6027,61538.0
2018-09-07 15:30:00,47.51,47.57,47.5,47.55,83602.0,37.6027,37.6502,37.5948,37.6344,83602.0
2018-09-07 15:35:00,47.54,47.57,47.51,47.52,67104.0,37.6265,37.6502,37.6027,37.6107,67104.0
2018-09-07 15:40:00,47.52,47.55,47.51,47.52,69443.0,37.6107,37.6344,37.6027,37.6107,69443.0
2018-09-07 15:45:00,47.51,47.57,47.5,47.55,253748.0,37.6027,37.6502,37.5948,37.6344,253748.0
2018-09-07 15:50:00,47.54,47.6,47.53,47.59,126316.0,37.6265,37.674,37.6186,37.6661,126316.0
2018-09-07 15:55:00,47.59,47.6,47.56,47.57,185046.0,37.6661,37.674,37.6423,37.6502,185046.0
2018-09-10 09:30:00,47.64,47.79,47.62,47.73,94865.0,37.7056,37.8244,37.6898,37.7769,94865.0
2018-09-10 09:35:00,47.73,47.93,47.69,47.9,56723.0,37.7769,37.9352,37.7452,37.9114,56723.0
2018-09-10 09:40:00,47.91,48.03,47.9,47.99,75207.0,37.9193,38.0143,37.9114,37.9827,75207.0
2018-09-10 09:45:00,47.99,48.09,47.83,47.85,92069.0,37.9827,38.0618,37.856,37.8718,92069.0
2018-09-10 09:50:00,47.86,47.88,47.66,47.68,74180.0,37.8798,37.8956,37.7215,37.7373,74180.0
2018-09-10 09:55:00,47.7,47.89,47.68,47.86,44147.0,37.7531,37.9035,37.7373,37.8798,44147.0
2018-09-10 10:00:00,47.87,47.87,47.67,47.68,83612.0,37.8877,37.8877,37.7294,37.7373,83612.0
2018-09-10 10:05:00,47.68,47.72,47.65,47.68,42902.0,37.7373,37.769,37.7136,37.7373,42902.0
2018-09-10 10:10:00,47.68,47.77,47.67,47.68,45553.0,37.7373,37.8085,37.7294,37.7373,45553.0
2018-09-10 10:15:00,47.69,47.69,47.54,47.56,53038.0,37.7452,37.7452,37.6265,37.6423,53038.0
2018-09-10 10:20:00,47.55,47.57,47.51,47.53,40288.0,37.6344,37.6502,37.6027,37.6186,40288.0
2018-09-10 10:25:00,47.53,47.54,47.43,47.5,50251.0,37.6186,37.6265,37.5394,37.5948,50251.0
2018-09-10 10:30:00,47.51,47.58,47.5,47.55,36352.0,37.6027,37.6582,37.5948,37.6344,36352.0
2018-09-10 10:35:00,47.54,47.6,47.52,47.55,37250.0,37.6265,37.674,37.6107,37.6344,37250.0
2018-09-10 10:40:00,47.55,47.68,47.53,47.68,35501.0,37.6344,37.7373,37.6186,37.7373,35501.0
2018-09-10 10:45:00,47.67,47.72,47.57,47.58,41678.0,37.7294,37.769,37.6502,37.6582,41678.0
2018-09-10 10:50:00,47.58,47.64,47.57,47.63,44124.0,37.6582,37.7056,37.6502,37.6977,44124.0
2018-09-10 10:55:00,47.64,47.65,47.51,47.51,40672.0,37.7056,37.7136,37.6027,37.6027,40672.0
2018-09-10 11:00:00,47.52,47.59,47.48,47.48,29012.0,37.6107,37.6661,37.579,37.579,29012.0
2018-09-10 11:05:00,47.48,47.51,47.44,47.47,25964.0,37.579,37.6027,37.5473,37.5711,25964.0
2018-09-10 11:10:00,47.46,47.52,47.41,47.44,32196.0,37.5632,37.6107,37.5236,37.5473,32196.0
2018-09-10 11:15:00,47.44,47.49,47.41,47.47,28984.0,37.5473,37.5869,37.5236,37.5711,28984.0
2018-09-10 11:20:00,47.47,47.52,47.44,47.5,40349.0,37.5711,37.6107,37.5473,37.5948,40349.0
2018-09-10 11:25:00,47.49,47.54,47.48,47.49,23547.0,37.5869,37.6265,37.579,37.5869,23547.0
2018-09-10 11:30:00,47.49,47.51,47.47,47.51,27216.0,37.5869,37.6027,37.5711,37.6027,27216.0
2018-09-10 11:35:00,47.51,47.51,47.45,47.46,21852.0,37.6027,37.6027,37.5553,37.5632,21852.0
2018-09-10 11:40:00,47.47,47.51,47.43,47.49,22441.0,37.5711,37.6027,37.5394,37.5869,22441.0
2018-09-10 11:45:00,47.49,47.51,47.45,47.48,19546.0,37.5869,37.6027,37.5553,37.579,19546.0
2018-09-10 11:50:00,47.48,47.54,47.48,47.54,17423.0,37.579,37.6265,37.579,37.6265,17423.0
2018-09-10 11:55:00,47.54,47.55,47.5,47.51,15587.0,37.6265,37.6344,37.5948,37.6027,15587.0
2018-09-10 12:00:00,47.51,47.52,47.47,47.48,27454.0,37.6027,37.6107,37.5711,37.579,27454.0
2018-09-10 12:05:00,47.49,47.53,47.42,47.43,30872.0,37.5869,37.6186,37.5315,37.5394,30872.0
2018-09-10 12:10:00,47.43,47.44,47.4,47.43,22941.0,37.5394,37.5473,37.5157,37.5394,22941.0
2018-09-10 12:15:00,47.42,47.47,47.41,47.47,16049.0,37.5315,37.5711,37.5236,37.5711,16049.0
2018-09-10 12:20:00,47.46,47.47,47.41,47.42,23523.0,37.5632,37.5711,37.5236,37.5315,23523.0
2018-09-10 12:25:00,47.43,47.44,47.4,47.43,13594.0,37.5394,37.5473,37.5157,37.5394,13594.0
2018-09-10 12:30:00,47.43,47.43,47.35,47.36,33070.0,37.5394,37.5394,37.4761,37.484,33070.0
2018-09-10 12:35:00,47.36,47.4,47.34,47.35,40647.0,37.484,37.5157,37.4682,37.4761,40647.0
2018-09-10 12:40:00,47.35,47.36,47.3,47.31,17244.0,37.4761,37.484,37.4365,37.4445,17244.0
2018-09-10 12:45:00,47.31,47.38,47.3,47.37,15622.0,37.4445,37.4999,37.4365,37.4919,15622.0
2018-09-10 12:50:00,47.36,47.37,47.34,47.34,13213.0,37.484,37.4919,37.4682,37.4682,13213.0
2018-09-10 12:55:00,47.34,47.36,47.33,47.33,15559.0,37.4682,37.484,37.4603,37.4603,15559.0
2018-09-10 13:00:00,47.33,47.33,47.27,47.3,19216.0,37.4603,37.4603,37.4128,37.4365,19216.0
2018-09-10 13:05:00,47.3,47.32,47.28,47.3,15726.0,37.4365,37.4524,37.4207,37.4365,15726.0
2018-09-10 13:10:00,47.29,47.31,47.29,47.3,20209.0,37.4286,37.4445,37.4286,37.4365,20209.0
2018-09-10 13:15:00,47.3,47.33,47.28,47.32,12075.0,37.4365,37.4603,37.4207,37.4524,12075.0
2018-09-10 13:20:00,47.32,47.33,47.27,47.29,15607.0,37.4524,37.4603,37.4128,37.4286,15607.0
2018-09-10 13:25:00,47.28,47.3,47.26,47.29,17303.0,37.4207,37.4365,37.4049,37.4286,17303.0
2018-09-10 13:30:00,47.29,47.33,47.28,47.3,24944.0,37.4286,37.4603,37.4207,37.4365,24944.0
2018-09-10 13:35:00,47.3,47.31,47.24,47.25,38205.0,37.4365,37.4445,37.3891,37.397,38205.0
2018-09-10 13:40:00,47.25,47.3,47.25,47.3,12274.0,37.397,37.4365,37.397,37.4365,12274.0
2018-09-10 13:45:00,47.3,47.32,47.27,47.29,23155.0,37.4365,37.4524,37.4128,37.4286,23155.0
2018-09-10 13:50:00,47.29,47.31,47.28,47.29,15848.0,37.4286,37.4445,37.4207,37.4286,15848.0
2018-09-10 13:55:00,47.29,47.34,47.29,47.34,20447.0,37.4286,37.4682,37.4286,37.4682,20447.0
2018-09-10 14:00:00,47.34,47.39,47.34,47.39,23962.0,37.4682,37.5078,37.4682,37.5078,23962.0
2018-09-10 14:05:00,47.39,47.41,47.35,47.36,24302.0,37.5078,37.5236,37.4761,37.484,24302.0
2018-09-10 14:10:00,47.36,47.39,47.35,47.39,14351.0,37.484,37.5078,37.4761,37.5078,14351.0
2018-09-10 14:15:00,47.39,47.41,47.34,47.34,34063.0,37.5078,37.5236,37.4682,37.4682,34063.0
2018-09-10 14:20:00,47.34,47.37,47.34,47.34,22534.0,37.4682,37.4919,37.4682,37.4682,22534.0
2018-09-10 14:25:00,47.34,47.4,47.33,47.37,35635.0,37.4682,37.5157,37.4603,37.4919,35635.0
2018-09-10 14:30:00,47.37,47.5,47.37,47.49,23406.0,37.4919,37.5948,37.4919,37.5869,23406.0
2018-09-10 14:35:00,47.49,47.51,47.48,47.5,33759.0,37.5869,37.6027,37.579,37.5948,33759.0
2018-09-10 14:40:00,47.5,47.53,47.49,47.52,15232.0,37.5948,37.6186,37.5869,37.6107,15232.0
2018-09-10 14:45:00,47.52,47.56,47.51,47.55,20458.0,37.6107,37.6423,37.6027,37.6344,20458.0
2018-09-10 14:50:00,47.55,47.57,47.51,47.53,34732.0,37.6344,37.6502,37.6027,37.6186,34732.0
2018-09-10 14:55:00,47.53,47.55,47.52,47.52,14267.0,37.6186,37.6344,37.6107,37.6107,14267.0
2018-09-10 15:00:00,47.53,47.57,47.52,47.54,20871.0,37.6186,37.6502,37.6107,37.6265,20871.0
2018-09-10 15:05:00,47.55,47.56,47.53,47.53,16983.0,37.6344,37.6423,37.6186,37.6186,16983.0
2018-09-10 15:10:00,47.54,47.59,47.53,47.57,19241.0,37.6265,37.6661,37.6186,37.6502,19241.0
2018-09-10 15:15:00,47.58,47.58,47.5,47.53,20889.0,37.6582,37.6582,37.5948,37.6186,20889.0
2018-09-10 15:20:00,47.54,47.54,47.49,47.51,18449.0,37.6265,37.6265,37.5869,37.6027,18449.0
2018-09-10 15:25:00,47.51,47.51,47.46,47.48,26871.0,37.6027,37.6027,37.5632,37.579,26871.0
2018-09-10 15:30:00,47.48,47.49,47.46,47.48,16443.0,37.579,37.5869,37.5632,37.579,16443.0
2018-09-10 15:35:00,47.48,47.49,47.44,47.45,38042.0,37.579,37.5869,37.5473,37.5553,38042.0
2018-09-10 15:40:00,47.44,47.48,47.44,47.47,38840.0,37.5473,37.579,37.5473,37.5711,38840.0
2018-09-10 15:45:00,47.46,47.48,47.45,47.48,54019.0,37.5632,37.579,37.5553,37.579,54019.0
2018-09-10 15:50:00,47.47,47.48,47.45,47.45,96786.0,37.5711,37.579,37.5553,37.5553,96786.0
2018-09-10 15:55:00,47.46,47.48,47.44,47.45,209327.0,37.5632,37.579,37.5473,37.5553,209327.0
2018-09-11 09:30:00,47.37,47.43,47.14,47.17,89318.0,37.4919,37.5394,37.3099,37.3336,89318.0
2018-09-11 09:35:00,47.16,47.18,46.9,46.96,59208.0,37.3257,37.3416,37.12,37.1674,59208.0
2018-09-11 09:40:00,46.96,47.05,46.93,46.99,48542.0,37.1674,37.2387,37.1437,37.1912,48542.0
2018-09-11 09:45:00,47.0,47.01,46.89,46.94,36842.0,37.1991,37.207,37.112,37.1516,36842.0
2018-09-11 09:50:00,46.94,46.94,46.8,46.88,28283.0,37.1516,37.1516,37.0408,37.1041,28283.0
2018-09-11 09:55:00,46.89,47.0,46.88,46.99,23325.0,37.112,37.1991,37.1041,37.1912,23325.0
2018-09-11 10:00:00,47.0,47.03,46.92,46.92,23379.0,37.1991,37.2228,37.1358,37.1358,23379.0
2018-09-11 10:05:00,46.93,47.05,46.91,46.94,34435.0,37.1437,37.2387,37.1279,37.1516,34435.0
2018-09-11 10:10:00,46.95,47.03,46.93,46.98,19282.0,37.1595,37.2228,37.1437,37.1833,19282.0
2018-09-11 10:15:00,46.97,46.99,46.94,46.95,29448.0,37.1754,37.1912,37.1516,37.1595,29448.0
2018-09-11 10:20:00,46.95,47.03,46.91,46.99,20367.0,37.1595,37.2228,37.1279,37.1912,20367.0
2018-09-11 10:25:00,46.99,47.03,46.87,46.89,74172.0,37.1912,37.2228,37.0962,37.112,74172.0
2018-09-11 10:30:00,46.89,46.92,46.83,46.85,76278.0,37.112,37.1358,37.0645,37.0804,76278.0
2018-09-11 10:35:00,46.86,46.88,46.82,46.83,44140.0,37.0883,37.1041,37.0566,37.0645,44140.0
2018-09-11 10:40:00,46.84,46.84,46.73,46.77,35928.0,37.0725,37.0725,36.9854,37.0171,35928.0
2018-09-11 10:45:00,46.76,46.84,46.74,46.82,49214.0,37.0091,37.0725,36.9933,37.0566,49214.0
2018-09-11 10:50:00,46.82,46.82,46.69,46.7,21059.0,37.0566,37.0566,36.9537,36.9617,21059.0
2018-09-11 10:55:00,46.7,46.7,46.57,46.66,76822.0,36.9617,36.9617,36.8588,36.93,76822.0
2018-09-11 11:00:00,46.66,46.78,46.65,46.72,57876.0,36.93,37.025,36.9221,36.9775,57876.0
2018-09-11 11:05:00,46.73,46.77,46.71,46.73,24014.0,36.9854,37.0171,36.9696,36.9854,24014.0
2018-09-11 11:10:00,46.73,46.76,46.68,46.74,29229.0,36.9854,37.0091,36.9458,36.9933,29229.0
2018-09-11 11:15:00,46.73,46.74,46.69,46.71,18515.0,36.9854,36.9933,36.9537,36.9696,18515.0
2018-09-11 11:20:00,46.71,46.72,46.66,46.66,12245.0,36.9696,36.9775,36.93,36.93,12245.0
2018-09-11 11:25:00,46.67,46.75,46.67,46.75,18573.0,36.9379,37.0012,36.9379,37.0012,18573.0
2018-09-11 11:30:00,46.75,46.79,46.75,46.76,26735.0,37.0012,37.0329,37.0012,37.0091,26735.0
2018-09-11 11:35:00,46.75,46.78,46.71,46.71,15962.0,37.0012,37.025,36.9696,36.9696,15962.0
2018-09-11 11:40:00,46.71,46.8,46.71,46.79,15235.0,36.9696,37.0408,36.9696,37.0329,15235.0
2018-09-11 11:45:00,46.78,46.82,46.77,46.8,20094.0,37.025,37.0566,37.0171,37.0408,20094.0
2018-09-11 11:50:00,46.8,46.91,46.79,46.91,20692.0,37.0408,37.1279,37.0329,37.1279,20692.0
2018-09-11 11:55:00,46.9,46.91,46.87,46.89,10110.0,37.12,37.1279,37.0962,37.112,10110.0
2018-09-11 12:00:00,46.88,46.92,46.88,46.91,19879.0,37.1041,37.1358,37.1041,37.1279,19879.0
2018-09-11 12:05:00,46.91,46.97,46.9,46.97,16262.0,37.1279,37.1754,37.12,37.1754,16262.0
2018-09-11 12:10:00,46.96,46.97,46.93,46.94,9492.0,37.1674,37.1754,37.1437,37.1516,9492.0
2018-09-11 12:15:00,46.93,46.99,46.93,46.97,13330.0,37.1437,37.1912,37.1437,37.1754,13330.0
2018-09-11 12:20:00,46.96,46.99,46.92,46.93,17524.0,37.1674,37.1912,37.1358,37.1437,17524.0
2018-09-11 12:25:00,46.93,46.93,46.86,46.87,20066.0,37.1437,37.1437,37.0883,37.0962,20066.0
2018-09-11 12:30:00,46.87,46.88,46.8,46.82,15728.0,37.0962,37.1041,37.0408,37.0566,15728.0
2018-09-11 12:35:00,46.83,46.86,46.81,46.86,13907.0,37.0645,37.0883,37.0487,37.0883,13907.0
2018-09-11 12:40:00,46.86,46.87,46.84,46.85,34030.0,37.0883,37.0962,37.0725,37.0804,34030.0
2018-09-11 12:45:00,46.84,46.9,46.84,46.9,23430.0,37.0725,37.12,37.0725,37.12,23430.0
2018-09-11 12:50:00,46.9,46.91,46.89,46.9,17113.0,37.12,37.1279,37.112,37.12,17113.0
2018-09-11 12:55:00,46.9,46.9,46.86,46.86,11820.0,37.12,37.12,37.0883,37.0883,11820.0
2018-09-11 13:00:00,46.86,46.87,46.84,46.84,13594.0,37.0883,37.0962,37.0725,37.0725,13594.0
2018-09-11 13:05:00,46.84,46.88,46.84,46.88,11021.0,37.0725,37.1041,37.0725,37.1041,11021.0
2018-09-11 13:10:00,46.88,46.92,46.87,46.88,18853.0,37.1041,37.1358,37.0962,37.1041,18853.0
2018-09-11 13:15:00,46.88,46.89,46.86,46.86,11377.0,37.1041,37.112,37.0883,37.0883,11377.0
2018-09-11 13:20:00,46.87,46.87,46.82,46.83,31316.0,37.0962,37.0962,37.0566,37.0645,31316.0
2018-09-11 13:25:00,46.84,46.86,46.81,46.86,20024.0,37.0725,37.0883,37.0487,37.0883,20024.0
2018-09-11 13:30:00,46.86,46.87,46.79,46.8,17970.0,37.0883,37.0962,37.0329,37.0408,17970.0
2018-09-11 13:35:00,46.8,46.86,46.79,46.83,28427.0,37.0408,37.0883,37.0329,37.0645,28427.0
2018-09-11 13:40:00,46.83,46.85,46.8,46.82,15564.0,37.0645,37.0804,37.0408,37.0566,15564.0
2018-09-11 13:45:00,46.81,46.81,46.78,46.79,18738.0,37.0487,37.0487,37.025,37.0329,18738.0
2018-09-11 13:50:00,46.79,46.79,46.74,46.75,20480.0,37.0329,37.0329,36.9933,37.0012,20480.0
2018-09-11 13:55:00,46.74,46.79,46.73,46.77,18894.0,36.9933,37.0329,36.9854,37.0171,18894.0
2018-09-11 14:00:00,46.77,46.83,46.76,46.83,16613.0,37.0171,37.0645,37.0091,37.0645,16613.0
2018-09-11 14:05:00,46.82,46.83,46.79,46.8,11975.0,37.0566,37.0645,37.0329,37.0408,11975.0
2018-09-11 14:10:00,46.81,46.81,46.78,46.79,12876.0,37.0487,37.0487,37.025,37.0329,12876.0
2018-09-11 14:15:00,46.8,46.83,46.79,46.83,12040.0,37.0408,37.0645,37.0329,37.0645,12040.0
2018-09-11 14:20:00,46.83,46.84,46.81,46.81,12309.0,37.0645,37.0725,37.0487,37.0487,12309.0
2018-09-11 14:25:00,46.82,46.83,46.8,46.83,17592.0,37.0566,37.0645,37.0408,37.0645,17592.0
2018-09-11 14:30:00,46.83,46.89,46.83,46.88,25500.0,37.0645,37.112,37.0645,37.1041,25500.0
2018-09-11 14:35:00,46.88,46.93,46.86,46.93,33886.0,37.1041,37.1437,37.0883,37.1437,33886.0
2018-09-11 14:40:00,46.93,46.98,46.92,46.98,13909.0,37.1437,37.1833,37.1358,37.1833,13909.0
2018-09-11 14:45:00,46.98,47.05,46.97,47.05,32360.0,37.1833,37.2387,37.1754,37.2387,32360.0
2018-09-11 14:50:00,47.04,47.08,47.02,47.08,18617.0,37.2308,37.2624,37.2149,37.2624,18617.0
2018-09-11 14:55:00,47.07,47.1,47.01,47.02,73203.0,37.2545,37.2782,37.207,37.2149,73203.0
2018-09-11 15:00:00,47.02,47.02,46.99,47.01,20907.0,37.2149,37.2149,37.1912,37.207,20907.0
2018-09-11 15:05:00,47.02,47.02,46.97,47.0,34287.0,37.2149,37.2149,37.1754,37.1991,34287.0
2018-09-11 15:10:00,47.0,47.0,46.91,46.91,31415.0,37.1991,37.1991,37.1279,37.1279,31415.0
2018-09-11 15:15:00,46.91,46.92,46.88,46.89,18309.0,37.1279,37.1358,37.1041,37.112,18309.0
2018-09-11 15:20:00,46.89,46.9,46.87,46.89,24163.0,37.112,37.12,37.0962,37.112,24163.0
2018-09-11 15:25:00,46.89,46.89,46.84,46.85,25709.0,37.112,37.112,37.0725,37.0804,25709.0
2018-09-11 15:30:00,46.85,46.85,46.82,46.82,22250.0,37.0804,37.0804,37.0566,37.0566,22250.0
2018-09-11 15:35:00,46.82,46.84,46.79,46.79,24858.0,37.0566,37.0725,37.0329,37.0329,24858.0
2018-09-11 15:40:00,46.79,46.79,46.75,46.75,31945.0,37.0329,37.0329,37.0012,37.0012,31945.0
2018-09-11 15:45:00,46.76,46.8,46.75,46.8,70919.0,37.0091,37.0408,37.0012,37.0408,70919.0
2018-09-11 15:50:00,46.8,46.8,46.75,46.76,71609.0,37.0408,37.0408,37.0012,37.0091,71609.0
2018-09-11 15:55:00,46.76,46.82,46.72,46.75,377967.0,37.0091,37.0566,36.9775,37.0012,377967.0
2018-09-12 09:30:00,46.78,46.92,46.75,46.85,38760.0,37.025,37.1358,37.0012,37.0804,38760.0
2018-09-12 09:35:00,46.84,47.21,46.84,47.18,34577.0,37.0725,37.3653,37.0725,37.3416,34577.0
2018-09-12 09:40:00,47.17,47.26,47.14,47.25,14508.0,37.3336,37.4049,37.3099,37.397,14508.0
2018-09-12 09:45:00,47.25,47.37,47.24,47.26,50205.0,37.397,37.4919,37.3891,37.4049,50205.0
2018-09-12 09:50:00,47.24,47.44,47.22,47.4,32395.0,37.3891,37.5473,37.3732,37.5157,32395.0
2018-09-12 09:55:00,47.41,47.44,47.28,47.36,25672.0,37.5236,37.5473,37.4207,37.484,25672.0
2018-09-12 10:00:00,47.37,47.39,47.24,47.35,79050.0,37.4919,37.5078,37.3891,37.4761,79050.0
2018-09-12 10:05:00,47.34,47.37,47.29,47.36,46879.0,37.4682,37.4919,37.4286,37.484,46879.0
2018-09-12 10:10:00,47.37,47.44,47.37,47.42,24485.0,37.4919,37.5473,37.4919,37.5315,24485.0
2018-09-12 10:15:00,47.43,47.45,47.33,47.35,21215.0,37.5394,37.5553,37.4603,37.4761,21215.0
2018-09-12 10:20:00,47.35,47.37,47.29,47.35,16212.0,37.4761,37.4919,37.4286,37.4761,16212.0
2018-09-12 10:25:00,47.35,47.47,47.34,47.47,15389.0,37.4761,37.5711,37.4682,37.5711,15389.0
2018-09-12 10:30:00,47.47,47.58,47.44,47.58,48302.0,37.5711,37.6582,37.5473,37.6582,48302.0
2018-09-12 10:35:00,47.59,47.59,47.46,47.49,42614.0,37.6661,37.6661,37.5632,37.5869,42614.0
2018-09-12 10:40:00,47.5,47.5,47.34,47.35,24846.0,37.5948,37.5948,37.4682,37.4761,24846.0
2018-09-12 10:45:00,47.36,47.4,47.33,47.37,19757.0,37.484,37.5157,37.4603,37.4919,19757.0
2018-09-12 10:50:00,47.37,47.42,47.35,47.39,19823.0,37.4919,37.5315,37.4761,37.5078,19823.0
2018-09-12 10:55:00,47.39,47.42,47.37,47.39,14112.0,37.5078,37.5315,37.4919,37.5078,14112.0
2018-09-12 11:00:00,47.39,47.42,47.33,47.33,21277.0,37.5078,37.5315,37.4603,37.4603,21277.0
2018-09-12 11:05:00,47.33,47.34,47.22,47.23,26271.0,37.4603,37.4682,37.3732,37.3811,26271.0
2018-09-12 11:10:00,47.23,47.34,47.19,47.26,23014.0,37.3811,37.4682,37.3495,37.4049,23014.0
2018-09-12 11:15:00,47.27,47.27,47.22,47.23,10407.0,37.4128,37.4128,37.3732,37.3811,10407.0
2018-09-12 11:20:00,47.22,47.26,47.19,47.24,15847.0,37.3732,37.4049,37.3495,37.3891,15847.0
2018-09-12 11:25:00,47.23,47.31,47.2,47.31,20665.0,37.3811,37.4445,37.3574,37.4445,20665.0
2018-09-12 11:30:00,47.32,47.34,47.28,47.29,18882.0,37.4524,37.4682,37.4207,37.4286,18882.0
2018-09-12 11:35:00,47.29,47.34,47.25,47.34,24258.0,37.4286,37.4682,37.397,37.4682,24258.0
2018-09-12 11:40:00,47.34,47.35,47.25,47.28,16541.0,37.4682,37.4761,37.397,37.4207,16541.0
2018-09-12 11:45:00,47.29,47.35,47.27,47.34,30948.0,37.4286,37.4761,37.4128,37.4682,30948.0
2018-09-12 11:50:00,47.34,47.37,47.29,47.29,21672.0,37.4682,37.4919,37.4286,37.4286,21672.0
2018-09-12 11:55:00,47.28,47.33,47.28,47.29,13944.0,37.4207,37.4603,37.4207,37.4286,13944.0
2018-09-12 12:00:00,47.29,47.29,47.25,47.27,12498.0,37.4286,37.4286,37.397,37.4128,12498.0
2018-09-12 12:05:00,47.28,47.33,47.25,47.26,33109.0,37.4207,37.4603,37.397,37.4049,33109.0
2018-09-12 12:10:00,47.26,47.26,47.21,47.24,10657.0,37.4049,37.4049,37.3653,37.3891,10657.0
2018-09-12 12:15:00,47.24,47.28,47.23,47.27,13609.0,37.3891,37.4207,37.3811,37.4128,13609.0
2018-09-12 12:20:00,47.27,47.28,47.24,47.26,14361.0,37.4128,37.4207,37.3891,37.4049,14361.0
2018-09-12 12:25:00,47.27,47.29,47.25,47.28,9658.0,37.4128,37.4286,37.397,37.4207,9658.0
2018-09-12 12:30:00,47.28,47.35,47.28,47.33,12604.0,37.4207,37.4761,37.4207,37.4603,12604.0
2018-09-12 12:35:00,47.35,47.38,47.33,47.35,22448.0,37.4761,37.4999,37.4603,37.4761,22448.0
2018-09-12 12:40:00,47.34,47.4,47.34,47.39,14700.0,37.4682,37.5157,37.4682,37.5078,14700.0
2018-09-12 12:45:00,47.39,47.43,47.39,47.42,11133.0,37.5078,37.5394,37.5078,37.5315,11133.0
2018-09-12 12:50:00,47.42,47.44,47.39,47.39,9102.0,37.5315,37.5473,37.5078,37.5078,9102.0
2018-09-12 12:55:00,47.39,47.4,47.38,47.39,6359.0,37.5078,37.5157,37.4999,37.5078,6359.0
2018-09-12 13:00:00,47.39,47.41,47.37,47.41,15769.0,37.5078,37.5236,37.4919,37.5236,15769.0
2018-09-12 13:05:00,47.41,47.41,47.36,47.36,18823.0,37.5236,37.5236,37.484,37.484,18823.0
2018-09-12 13:10:00,47.37,47.37,47.34,47.36,10737.0,37.4919,37.4919,37.4682,37.484,10737.0
2018-09-12 13:15:00,47.35,47.35,47.32,47.33,10900.0,37.4761,37.4761,37.4524,37.4603,10900.0
2018-09-12 13:20:00,47.34,47.38,47.32,47.37,27546.0,37.4682,37.4999,37.4524,37.4919,27546.0
2018-09-12 13:25:00,47.38,47.39,47.37,47.37,11840.0,37.4999,37.5078,37.4919,37.4919,11840.0
2018-09-12 13:30:00,47.37,47.44,47.37,47.43,25412.0,37.4919,37.5473,37.4919,37.5394,25412.0
2018-09-12 13:35:00,47.44,47.45,47.42,47.44,31546.0,37.5473,37.5553,37.5315,37.5473,31546.0
2018-09-12 13:40:00,47.44,47.48,47.43,47.47,18735.0,37.5473,37.579,37.5394,37.5711,18735.0
2018-09-12 13:45:00,47.47,47.47,47.43,47.44,8849.0,37.5711,37.5711,37.5394,37.5473,8849.0
2018-09-12 13:50:00,47.43,47.47,47.42,47.47,14175.0,37.5394,37.5711,37.5315,37.5711,14175.0
2018-09-12 13:55:00,47.46,47.51,47.46,47.51,22434.0,37.5632,37.6027,37.5632,37.6027,22434.0
2018-09-12 14:00:00,47.51,47.51,47.46,47.47,12062.0,37.6027,37.6027,37.5632,37.5711,12062.0
2018-09-12 14:05:00,47.47,47.5,47.46,47.5,10214.0,37.5711,37.5948,37.5632,37.5948,10214.0
2018-09-12 14:10:00,47.49,47.52,47.48,47.52,12307.0,37.5869,37.6107,37.579,37.6107,12307.0
2018-09-12 14:15:00,47.52,47.55,47.5,47.5,20159.0,37.6107,37.6344,37.5948,37.5948,20159.0
2018-09-12 14:20:00,47.51,47.53,47.49,47.52,13025.0,37.6027,37.6186,37.5869,37.6107,13025.0
2018-09-12 14:25:00,47.52,47.53,47.44,47.47,18424.0,37.6107,37.6186,37.5473,37.5711,18424.0
2018-09-12 14:30:00,47.47,47.48,47.43,47.43,14845.0,37.5711,37.579,37.5394,37.5394,14845.0
2018-09-12 14:35:00,47.43,47.46,47.41,47.45,20937.0,37.5394,37.5632,37.5236,37.5553,20937.0
2018-09-12 14:40:00,47.44,47.47,47.44,47.47,8555.0,37.5473,37.5711,37.5473,37.5711,8555.0
2018-09-12 14:45:00,47.47,47.49,47.45,47.48,13021.0,37.5711,37.5869,37.5553,37.579,13021.0
2018-09-12 14:50:00,47.48,47.52,47.47,47.5,16812.0,37.579,37.6107,37.5711,37.5948,16812.0
2018-09-12 14:55:00,47.5,47.5,47.44,47.46,20872.0,37.5948,37.5948,37.5473,37.5632,20872.0
2018-09-12 15:00:00,47.46,47.46,47.43,47.45,24593.0,37.5632,37.5632,37.5394,37.5553,24593.0
2018-09-12 15:05:00,47.45,47.46,47.43,47.45,23134.0,37.5553,37.5632,37.5394,37.5553,23134.0
2018-09-12 15:10:00,47.46,47.48,47.45,47.46,18785.0,37.5632,37.579,37.5553,37.5632,18785.0
2018-09-12 15:15:00,47.45,47.5,47.44,47.5,15645.0,37.5553,37.5948,37.5473,37.5948,15645.0
2018-09-12 15:20:00,47.5,47.51,47.48,47.5,9672.0,37.5948,37.6027,37.579,37.5948,9672.0
2018-09-12 15:25:00,47.51,47.52,47.49,47.51,14450.0,37.6027,37.6107,37.5869,37.6027,14450.0
2018-09-12 15:30:00,47.51,47.54,47.5,47.52,29874.0,37.6027,37.6265,37.5948,37.6107,29874.0
2018-09-12 15:35:00,47.52,47.55,47.51,47.52,24027.0,37.6107,37.6344,37.6027,37.6107,24027.0
2018-09-12 15:40:00,47.52,47.54,47.51,47.52,35648.0,37.6107,37.6265,37.6027,37.6107,35648.0
2018-09-12 15:45:00,47.52,47.53,47.49,47.5,78770.0,37.6107,37.6186,37.5869,37.5948,78770.0
2018-09-12 15:50:00,47.5,47.52,47.49,47.51,74912.0,37.5948,37.6107,37.5869,37.6027,74912.0
2018-09-12 15:55:00,47.51,47.55,47.5,47.5,173931.0,37.6027,37.6344,37.5948,37.5948,173931.0
2018-09-13 09:30:00,47.67,47.73,47.4,47.41,57750.0,37.7294,37.7769,37.5157,37.5236,57750.0
2018-09-13 09:35:00,47.41,47.45,47.25,47.45,40714.0,37.5236,37.5553,37.397,37.5553,40714.0
2018-09-13 09:40:00,47.45,47.53,47.4,47.47,19357.0,37.5553,37.6186,37.5157,37.5711,19357.0
2018-09-13 09:45:00,47.47,47.56,47.45,47.51,21296.0,37.5711,37.6423,37.5553,37.6027,21296.0
2018-09-13 09:50:00,47.52,47.61,47.5,47.61,14949.0,37.6107,37.6819,37.5948,37.6819,14949.0
2018-09-13 09:55:00,47.62,47.65,47.57,47.6,12758.0,37.6898,37.7136,37.6502,37.674,12758.0
2018-09-13 10:00:00,47.61,47.67,47.57,47.65,25421.0,37.6819,37.7294,37.6502,37.7136,25421.0
2018-09-13 10:05:00,47.65,47.72,47.6,47.71,19149.0,37.7136,37.769,37.674,37.761,19149.0
2018-09-13 10:10:00,47.71,47.73,47.61,47.66,23207.0,37.761,37.7769,37.6819,37.7215,23207.0
2018-09-13 10:15:00,47.66,47.68,47.57,47.62,32584.0,37.7215,37.7373,37.6502,37.6898,32584.0
2018-09-13 10:20:00,47.62,47.72,47.62,47.7,28482.0,37.6898,37.769,37.6898,37.7531,28482.0
2018-09-13 10:25:00,47.7,47.77,47.67,47.75,37845.0,37.7531,37.8085,37.7294,37.7927,37845.0
2018-09-13 10:30:00,47.77,47.78,47.59,47.59,36897.0,37.8085,37.8164,37.6661,37.6661,36897.0
2018-09-13 10:35:00,47.59,47.67,47.59,47.63,18545.0,37.6661,37.7294,37.6661,37.6977,18545.0
2018-09-13 10:40:00,47.63,47.67,47.62,47.63,20742.0,37.6977,37.7294,37.6898,37.6977,20742.0
2018-09-13 10:45:00,47.63,47.68,47.63,47.67,15505.0,37.6977,37.7373,37.6977,37.7294,15505.0
2018-09-13 10:50:00,47.67,47.68,47.64,47.64,11660.0,37.7294,37.7373,37.7056,37.7056,11660.0
2018-09-13 10:55:00,47.64,47.67,47.62,47.64,10979.0,37.7056,37.7294,37.6898,37.7056,10979.0
2018-09-13 11:00:00,47.64,47.64,47.6,47.61,15414.0,37.7056,37.7056,37.674,37.6819,15414.0
2018-09-13 11:05:00,47.61,47.63,47.58,47.61,8138.0,37.6819,37.6977,37.6582,37.6819,8138.0
2018-09-13 11:10:00,47.62,47.64,47.6,47.61,11813.0,37.6898,37.7056,37.674,37.6819,11813.0
2018-09-13 11:15:00,47.62,47.67,47.61,47.66,16227.0,37.6898,37.7294,37.6819,37.7215,16227.0
2018-09-13 11:20:00,47.67,47.67,47.61,47.63,16776.0,37.7294,37.7294,37.6819,37.6977,16776.0
2018-09-13 11:25:00,47.62,47.63,47.59,47.6,15582.0,37.6898,37.6977,37.6661,37.674,15582.0
2018-09-13 11:30:00,47.59,47.65,47.57,47.64,24396.0,37.6661,37.7136,37.6502,37.7056,24396.0
2018-09-13 11:35:00,47.64,47.66,47.63,47.66,28626.0,37.7056,37.7215,37.6977,37.7215,28626.0
2018-09-13 11:40:00,47.65,47.65,47.59,47.6,31699.0,37.7136,37.7136,37.6661,37.674,31699.0
2018-09-13 11:45:00,47.61,47.63,47.58,47.6,30566.0,37.6819,37.6977,37.6582,37.674,30566.0
2018-09-13 11:50:00,47.6,47.61,47.58,47.61,14463.0,37.674,37.6819,37.6582,37.6819,14463.0
2018-09-13 11:55:00,47.6,47.62,47.59,47.6,12063.0,37.674,37.6898,37.6661,37.674,12063.0
2018-09-13 12:00:00,47.6,47.62,47.6,47.62,9409.0,37.674,37.6898,37.674,37.6898,9409.0
2018-09-13 12:05:00,47.61,47.67,47.61,47.66,18229.0,37.6819,37.7294,37.6819,37.7215,18229.0
2018-09-13 12:10:00,47.66,47.69,47.66,47.68,11021.0,37.7215,37.7452,37.7215,37.7373,11021.0
2018-09-13 12:15:00,47.68,47.68,47.64,47.64,11921.0,37.7373,37.7373,37.7056,37.7056,11921.0
2018-09-13 12:20:00,47.64,47.69,47.64,47.69,13488.0,37.7056,37.7452,37.7056,37.7452,13488.0
2018-09-13 12:25:00,47.68,47.69,47.65,47.66,15562.0,37.7373,37.7452,37.7136,37.7215,15562.0
2018-09-13 12:30:00,47.66,47.68,47.65,47.66,33192.0,37.7215,37.7373,37.7136,37.7215,33192.0
2018-09-13 12:35:00,47.66,47.7,47.64,47.64,77672.0,37.7215,37.7531,37.7056,37.7056,77672.0
2018-09-13 12:40:00,47.64,47.67,47.61,47.67,19800.0,37.7056,37.7294,37.6819,37.7294,19800.0
2018-09-13 12:45:00,47.66,47.69,47.66,47.66,36087.0,37.7215,37.7452,37.7215,37.7215,36087.0
2018-09-13 12:50:00,47.66,47.69,47.63,47.69,8896.0,37.7215,37.7452,37.6977,37.7452,8896.0
2018-09-13 12:55:00,47.69,47.7,47.67,47.68,19209.0,37.7452,37.7531,37.7294,37.7373,19209.0
2018-09-13 13:00:00,47.67,47.69,47.64,47.65,13082.0,37.7294,37.7452,37.7056,37.7136,13082.0
2018-09-13 13:05:00,47.66,47.66,47.63,47.65,14903.0,37.7215,37.7215,37.6977,37.7136,14903.0
2018-09-13 13:10:00,47.65,47.65,47.6,47.6,38950.0,37.7136,37.7136,37.674,37.674,38950.0
2018-09-13 13:15:00,47.6,47.61,47.58,47.59,16744.0,37.674,37.6819,37.6582,37.6661,16744.0
2018-09-13 13:20:00,47.59,47.62,47.57,47.61,26703.0,37.6661,37.6898,37.6502,37.6819,26703.0
2018-09-13 13:25:00,47.61,47.63,47.59,47.61,27134.0,37.6819,37.6977,37.6661,37.6819,27134.0
2018-09-13 13:30:00,47.61,47.63,47.59,47.61,20865.0,37.6819,37.6977,37.6661,37.6819,20865.0
2018-09-13 13:35:00,47.62,47.65,47.62,47.65,12869.0,37.6898,37.7136,37.6898,37.7136,12869.0
2018-09-13 13:40:00,47.65,47.7,47.64,47.7,41321.0,37.7136,37.7531,37.7056,37.7531,41321.0
2018-09-13 13:45:00,47.7,47.73,47.68,47.73,35837.0,37.7531,37.7769,37.7373,37.7769,35837.0
2018-09-13 13:50:00,47.72,47.74,47.68,47.68,46916.0,37.769,37.7848,37.7373,37.7373,46916.0
2018-09-13 13:55:00,47.69,47.69,47.65,47.66,7928.0,37.7452,37.7452,37.7136,37.7215,7928.0
2018-09-13 14:00:00,47.66,47.67,47.62,47.64,22642.0,37.7215,37.7294,37.6898,37.7056,22642.0
2018-09-13 14:05:00,47.63,47.68,47.63,47.68,10677.0,37.6977,37.7373,37.6977,37.7373,10677.0
2018-09-13 14:10:00,47.68,47.7,47.66,47.66,24234.0,37.7373,37.7531,37.7215,37.7215,24234.0
2018-09-13 14:15:00,47.66,47.68,47.65,47.67,16801.0,37.7215,37.7373,37.7136,37.7294,16801.0
2018-09-13 14:20:00,47.66,47.67,47.61,47.62,20051.0,37.7215,37.7294,37.6819,37.6898,20051.0
2018-09-13 14:25:00,47.61,47.66,47.61,47.62,9701.0,37.6819,37.7215,37.6819,37.6898,9701.0
2018-09-13 14:30:00,47.62,47.64,47.61,47.62,30397.0,37.6898,37.7056,37.6819,37.6898,30397.0
2018-09-13 14:35:00,47.62,47.63,47.61,47.61,6866.0,37.6898,37.6977,37.6819,37.6819,6866.0
2018-09-13 14:40:00,47.62,47.62,47.59,47.62,33334.0,37.6898,37.6898,37.6661,37.6898,33334.0
2018-09-13 14:45:00,47.62,47.65,47.61,47.64,16270.0,37.6898,37.7136,37.6819,37.7056,16270.0
2018-09-13 14:50:00,47.65,47.68,47.61,47.63,37754.0,37.7136,37.7373,37.6819,37.6977,37754.0
2018-09-13 14:55:00,47.64,47.65,47.61,47.62,13406.0,37.7056,37.7136,37.6819,37.6898,13406.0
2018-09-13 15:00:00,47.62,47.63,47.59,47.63,9474.0,37.6898,37.6977,37.6661,37.6977,9474.0
2018-09-13 15:05:00,47.63,47.65,47.62,47.65,10271.0,37.6977,37.7136,37.6898,37.7136,10271.0
2018-09-13 15:10:00,47.64,47.67,47.64,47.65,13896.0,37.7056,37.7294,37.7056,37.7136,13896.0
2018-09-13 15:15:00,47.65,47.67,47.64,47.66,22837.0,37.7136,37.7294,37.7056,37.7215,22837.0
2018-09-13 15:20:00,47.67,47.67,47.63,47.65,57779.0,37.7294,37.7294,37.6977,37.7136,57779.0
2018-09-13 15:25:00,47.65,47.65,47.63,47.64,10237.0,37.7136,37.7136,37.6977,37.7056,10237.0
2018-09-13 15:30:00,47.63,47.66,47.63,47.64,31534.0,37.6977,37.7215,37.6977,37.7056,31534.0
2018-09-13 15:35:00,47.65,47.65,47.62,47.65,25582.0,37.7136,37.7136,37.6898,37.7136,25582.0
2018-09-13 15:40:00,47.65,47.65,47.61,47.62,21337.0,37.7136,37.7136,37.6819,37.6898,21337.0
2018-09-13 15:45:00,47.62,47.66,47.61,47.65,53532.0,37.6898,37.7215,37.6819,37.7136,53532.0
2018-09-13 15:50:00,47.64,47.65,47.61,47.61,99304.0,37.7056,37.7136,37.6819,37.6819,99304.0
2018-09-13 15:55:00,47.62,47.64,47.58,47.6,365008.0,37.6898,37.7056,37.6582,37.674,365008.0
2018-09-14 09:30:00,47.57,47.64,47.5,47.57,63345.0,37.6502,37.7056,37.5948,37.6502,63345.0
2018-09-14 09:35:00,47.57,47.57,47.47,47.55,36056.0,37.6502,37.6502,37.5711,37.6344,36056.0
2018-09-14 09:40:00,47.55,47.56,47.45,47.45,18856.0,37.6344,37.6423,37.5553,37.5553,18856.0
2018-09-14 09:45:00,47.43,47.49,47.42,47.44,14780.0,37.5394,37.5869,37.5315,37.5473,14780.0
2018-09-14 09:50:00,47.43,47.56,47.42,47.51,36063.0,37.5394,37.6423,37.5315,37.6027,36063.0
2018-09-14 09:55:00,47.51,47.69,47.48,47.65,81231.0,37.6027,37.7452,37.579,37.7136,81231.0
2018-09-14 10:00:00,47.65,47.65,47.54,47.57,382397.0,37.7136,37.7136,37.6265,37.6502,382397.0
2018-09-14 10:05:00,47.57,47.57,47.28,47.3,89269.0,37.6502,37.6502,37.4207,37.4365,89269.0
2018-09-14 10:10:00,47.31,47.41,47.3,47.35,16996.0,37.4445,37.5236,37.4365,37.4761,16996.0
2018-09-14 10:15:00,47.35,47.35,47.23,47.27,16575.0,37.4761,37.4761,37.3811,37.4128,16575.0
2018-09-14 10:20:00,47.27,47.3,47.24,47.3,20049.0,37.4128,37.4365,37.3891,37.4365,20049.0
2018-09-14 10:25:00,47.3,47.3,47.24,47.26,25348.0,37.4365,37.4365,37.3891,37.4049,25348.0
2018-09-14 10:30:00,47.26,47.28,47.22,47.28,34715.0,37.4049,37.4207,37.3732,37.4207,34715.0
2018-09-14 10:35:00,47.28,47.35,47.27,47.33,25880.0,37.4207,37.4761,37.4128,37.4603,25880.0
2018-09-14 10:40:00,47.33,47.45,47.33,47.43,24812.0,37.4603,37.5553,37.4603,37.5394,24812.0
2018-09-14 10:45:00,47.42,47.46,47.36,47.37,19022.0,37.5315,37.5632,37.484,37.4919,19022.0
2018-09-14 10:50:00,47.37,47.45,47.35,47.45,80890.0,37.4919,37.5553,37.4761,37.5553,80890.0
2018-09-14 10:55:00,47.45,47.55,47.45,47.47,23979.0,37.5553,37.6344,37.5553,37.5711,23979.0
2018-09-14 11:00:00,47.47,47.5,47.44,47.5,30218.0,37.5711,37.5948,37.5473,37.5948,30218.0
2018-09-14 11:05:00,47.5,47.56,47.49,47.54,147521.0,37.5948,37.6423,37.5869,37.6265,147521.0
2018-09-14 11:10:00,47.55,47.57,47.41,47.47,86131.0,37.6344,37.6502,37.5236,37.5711,86131.0
2018-09-14 11:15:00,47.47,47.54,47.46,47.51,122861.0,37.5711,37.6265,37.5632,37.6027,122861.0
2018-09-14 11:20:00,47.51,47.56,47.5,47.54,72421.0,37.6027,37.6423,37.5948,37.6265,72421.0
2018-09-14 11:25:00,47.54,47.56,47.47,47.47,48959.0,37.6265,37.6423,37.5711,37.5711,48959.0
2018-09-14 11:30:00,47.48,47.58,47.46,47.55,50918.0,37.579,37.6582,37.5632,37.6344,50918.0
2018-09-14 11:35:00,47.55,47.57,47.53,47.55,34289.0,37.6344,37.6502,37.6186,37.6344,34289.0
2018-09-14 11:40:00,47.55,47.58,47.53,47.57,60555.0,37.6344,37.6582,37.6186,37.6502,60555.0
2018-09-14 11:45:00,47.57,47.59,47.53,47.54,33780.0,37.6502,37.6661,37.6186,37.6265,33780.0
2018-09-14 11:50:00,47.55,47.56,47.53,47.54,33482.0,37.6344,37.6423,37.6186,37.6265,33482.0
2018-09-14 11:55:00,47.54,47.55,47.53,47.55,17490.0,37.6265,37.6344,37.6186,37.6344,17490.0
2018-09-14 12:00:00,47.55,47.55,47.46,47.55,53022.0,37.6344,37.6344,37.5632,37.6344,53022.0
2018-09-14 12:05:00,47.54,47.56,47.52,47.56,23221.0,37.6265,37.6423,37.6107,37.6423,23221.0
2018-09-14 12:10:00,47.56,47.56,47.54,47.56,9631.0,37.6423,37.6423,37.6265,37.6423,9631.0
2018-09-14 12:15:00,47.56,47.63,47.54,47.61,132954.0,37.6423,37.6977,37.6265,37.6819,132954.0
2018-09-14 12:20:00,47.61,47.67,47.6,47.67,19405.0,37.6819,37.7294,37.674,37.7294,19405.0
2018-09-14 12:25:00,47.67,47.69,47.65,47.67,28257.0,37.7294,37.7452,37.7136,37.7294,28257.0
2018-09-14 12:30:00,47.68,47.69,47.61,47.62,28606.0,37.7373,37.7452,37.6819,37.6898,28606.0
2018-09-14 12:35:00,47.63,47.63,47.56,47.56,25807.0,37.6977,37.6977,37.6423,37.6423,25807.0
2018-09-14 12:40:00,47.56,47.6,47.55,47.6,19594.0,37.6423,37.674,37.6344,37.674,19594.0
2018-09-14 12:45:00,47.6,47.61,47.56,47.57,11405.0,37.674,37.6819,37.6423,37.6502,11405.0
2018-09-14 12:50:00,47.56,47.6,47.55,47.6,15673.0,37.6423,37.674,37.6344,37.674,15673.0
2018-09-14 12:55:00,47.59,47.65,47.59,47.65,18451.0,37.6661,37.7136,37.6661,37.7136,18451.0
2018-09-14 13:00:00,47.65,47.67,47.63,47.66,13524.0,37.7136,37.7294,37.6977,37.7215,13524.0
2018-09-14 13:05:00,47.66,47.69,47.64,47.68,46288.0,37.7215,37.7452,37.7056,37.7373,46288.0
2018-09-14 13:10:00,47.68,47.68,47.57,47.57,19561.0,37.7373,37.7373,37.6502,37.6502,19561.0
2018-09-14 13:15:00,47.57,47.63,47.57,47.63,17706.0,37.6502,37.6977,37.6502,37.6977,17706.0
2018-09-14 13:20:00,47.63,47.66,47.6,47.6,10628.0,37.6977,37.7215,37.674,37.674,10628.0
2018-09-14 13:25:00,47.6,47.63,47.59,47.6,13212.0,37.674,37.6977,37.6661,37.674,13212.0
2018-09-14 13:30:00,47.6,47.61,47.54,47.56,82215.0,37.674,37.6819,37.6265,37.6423,82215.0
2018-09-14 13:35:00,47.56,47.6,47.56,47.58,17327.0,37.6423,37.674,37.6423,37.6582,17327.0
2018-09-14 13:40:00,47.58,47.63,47.58,47.59,30022.0,37.6582,37.6977,37.6582,37.6661,30022.0
2018-09-14 13:45:00,47.59,47.64,47.59,47.62,36054.0,37.6661,37.7056,37.6661,37.6898,36054.0
2018-09-14 13:50:00,47.62,47.64,47.6,47.6,12373.0,37.6898,37.7056,37.674,37.674,12373.0
2018-09-14 13:55:00,47.6,47.61,47.58,47.6,15227.0,37.674,37.6819,37.6582,37.674,15227.0
2018-09-14 14:00:00,47.6,47.64,47.59,47.59,18606.0,37.674,37.7056,37.6661,37.6661,18606.0
2018-09-14 14:05:00,47.59,47.6,47.56,47.57,62100.0,37.6661,37.674,37.6423,37.6502,62100.0
2018-09-14 14:10:00,47.57,47.59,47.55,47.57,28817.0,37.6502,37.6661,37.6344,37.6502,28817.0
2018-09-14 14:15:00,47.57,47.58,47.56,47.56,13044.0,37.6502,37.6582,37.6423,37.6423,13044.0
2018-09-14 14:20:00,47.56,47.62,47.56,47.61,24806.0,37.6423,37.6898,37.6423,37.6819,24806.0
2018-09-14 14:25:00,47.62,47.62,47.59,47.61,189898.0,37.6898,37.6898,37.6661,37.6819,189898.0
2018-09-14 14:30:00,47.61,47.68,47.61,47.65,219070.0,37.6819,37.7373,37.6819,37.7136,219070.0
2018-09-14 14:35:00,47.66,47.68,47.63,47.67,41683.0,37.7215,37.7373,37.6977,37.7294,41683.0
2018-09-14 14:40:00,47.67,47.69,47.63,47.66,50803.0,37.7294,37.7452,37.6977,37.7215,50803.0
2018-09-14 14:45:00,47.66,47.69,47.65,47.66,36728.0,37.7215,37.7452,37.7136,37.7215,36728.0
2018-09-14 14:50:00,47.67,47.7,47.66,47.68,27421.0,37.7294,37.7531,37.7215,37.7373,27421.0
2018-09-14 14:55:00,47.68,47.7,47.65,47.66,39537.0,37.7373,37.7531,37.7136,37.7215,39537.0
2018-09-14 15:00:00,47.66,47.68,47.64,47.66,35888.0,37.7215,37.7373,37.7056,37.7215,35888.0
2018-09-14 15:05:00,47.65,47.69,47.64,47.69,21396.0,37.7136,37.7452,37.7056,37.7452,21396.0
2018-09-14 15:10:00,47.69,47.69,47.64,47.66,24668.0,37.7452,37.7452,37.7056,37.7215,24668.0
2018-09-14 15:15:00,47.66,47.69,47.65,47.68,16394.0,37.7215,37.7452,37.7136,37.7373,16394.0
2018-09-14 15:20:00,47.68,47.74,47.67,47.74,37422.0,37.7373,37.7848,37.7294,37.7848,37422.0
2018-09-14 15:25:00,47.74,47.76,47.73,47.75,24100.0,37.7848,37.8006,37.7769,37.7927,24100.0
2018-09-14 15:30:00,47.75,47.75,47.7,47.74,33340.0,37.7927,37.7927,37.7531,37.7848,33340.0
2018-09-14 15:35:00,47.74,47.75,47.69,47.72,30956.0,37.7848,37.7927,37.7452,37.769,30956.0
2018-09-14 15:40:00,47.72,47.73,47.69,47.72,37057.0,37.769,37.7769,37.7452,37.769,37057.0
2018-09-14 15:45:00,47.72,47.73,47.7,47.71,67778.0,37.769,37.7769,37.7531,37.761,67778.0
2018-09-14 15:50:00,47.72,47.73,47.69,47.72,63528.0,37.769,37.7769,37.7452,37.769,63528.0
2018-09-14 15:55:00,47.72,47.75,47.69,47.73,172221.0,37.769,37.7927,37.7452,37.7769,172221.0
2018-09-17 09:30:00,47.5,47.68,47.5,47.52,98355.0,37.5948,37.7373,37.5948,37.6107,98355.0
2018-09-17 09:35:00,47.54,47.78,47.53,47.78,43963.0,37.6265,37.8164,37.6186,37.8164,43963.0
2018-09-17 09:40:00,47.77,48.11,47.77,47.93,255183.0,37.8085,38.0776,37.8085,37.9352,255183.0
2018-09-17 09:45:00,47.94,47.95,47.63,47.82,237978.0,37.9431,37.951,37.6977,37.8481,237978.0
2018-09-17 09:50:00,47.82,47.85,47.72,47.79,197623.0,37.8481,37.8718,37.769,37.8244,197623.0
2018-09-17 09:55:00,47.79,47.87,47.67,47.78,185606.0,37.8244,37.8877,37.7294,37.8164,185606.0
2018-09-17 10:00:00,47.78,47.85,47.68,47.76,179352.0,37.8164,37.8718,37.7373,37.8006,179352.0
2018-09-17 10:05:00,47.76,47.91,47.74,47.91,162168.0,37.8006,37.9193,37.7848,37.9193,162168.0
2018-09-17 10:10:00,47.9,48.02,47.89,47.99,80386.0,37.9114,38.0064,37.9035,37.9827,80386.0
2018-09-17 10:15:00,48.0,48.09,47.97,48.03,67157.0,37.9906,38.0618,37.9668,38.0143,67157.0
2018-09-17 10:20:00,48.03,48.08,47.99,48.04,74097.0,38.0143,38.0539,37.9827,38.0222,74097.0
2018-09-17 10:25:00,48.05,48.05,47.93,47.98,128752.0,38.0301,38.0301,37.9352,37.9747,128752.0
2018-09-17 10:30:00,47.99,47.99,47.78,47.85,153104.0,37.9827,37.9827,37.8164,37.8718,153104.0
2018-09-17 10:35:00,47.85,47.87,47.77,47.84,369706.0,37.8718,37.8877,37.8085,37.8639,369706.0
2018-09-17 10:40:00,47.83,47.87,47.8,47.83,272542.0,37.856,37.8877,37.8323,37.856,272542.0
2018-09-17 10:45:00,47.84,47.86,47.82,47.83,104173.0,37.8639,37.8798,37.8481,37.856,104173.0
2018-09-17 10:50:00,47.82,47.94,47.82,47.94,115517.0,37.8481,37.9431,37.8481,37.9431,115517.0
2018-09-17 10:55:00,47.93,47.94,47.86,47.94,84335.0,37.9352,37.9431,37.8798,37.9431,84335.0
2018-09-17 11:00:00,47.94,47.96,47.89,47.9,60417.0,37.9431,37.9589,37.9035,37.9114,60417.0
2018-09-17 11:05:00,47.9,47.95,47.84,47.94,82651.0,37.9114,37.951,37.8639,37.9431,82651.0
2018-09-17 11:10:00,47.94,47.96,47.89,47.92,50753.0,37.9431,37.9589,37.9035,37.9273,50753.0
2018-09-17 11:15:00,47.91,48.0,47.88,47.99,79697.0,37.9193,37.9906,37.8956,37.9827,79697.0
2018-09-17 11:20:00,47.99,48.0,47.95,47.96,56272.0,37.9827,37.9906,37.951,37.9589,56272.0
2018-09-17 11:25:00,47.95,48.02,47.95,48.02,69205.0,37.951,38.0064,37.951,38.0064,69205.0
2018-09-17 11:30:00,48.01,48.04,48.0,48.04,53694.0,37.9985,38.0222,37.9906,38.0222,53694.0
2018-09-17 11:35:00,48.05,48.05,47.9,47.91,48340.0,38.0301,38.0301,37.9114,37.9193,48340.0
2018-09-17 11:40:00,47.91,47.92,47.81,47.82,43301.0,37.9193,37.9273,37.8402,37.8481,43301.0
2018-09-17 11:45:00,47.82,47.88,47.82,47.85,42022.0,37.8481,37.8956,37.8481,37.8718,42022.0
2018-09-17 11:50:00,47.85,47.86,47.83,47.86,28865.0,37.8718,37.8798,37.856,37.8798,28865.0
2018-09-17 11:55:00,47.86,47.86,47.81,47.84,375724.0,37.8798,37.8798,37.8402,37.8639,375724.0
2018-09-17 12:00:00,47.85,47.85,47.7,47.73,153411.0,37.8718,37.8718,37.7531,37.7769,153411.0
2018-09-17 12:05:00,47.73,47.74,47.64,47.7,88295.0,37.7769,37.7848,37.7056,37.7531,88295.0
2018-09-17 12:10:00,47.7,47.7,47.63,47.66,36307.0,37.7531,37.7531,37.6977,37.7215,36307.0
2018-09-17 12:15:00,47.66,47.67,47.6,47.61,32101.0,37.7215,37.7294,37.674,37.6819,32101.0
2018-09-17 12:20:00,47.62,47.64,47.58,47.63,32043.0,37.6898,37.7056,37.6582,37.6977,32043.0
2018-09-17 12:25:00,47.64,47.65,47.6,47.63,38814.0,37.7056,37.7136,37.674,37.6977,38814.0
2018-09-17 12:30:00,47.63,47.71,47.61,47.68,34394.0,37.6977,37.761,37.6819,37.7373,34394.0
2018-09-17 12:35:00,47.69,47.71,47.63,47.66,17051.0,37.7452,37.761,37.6977,37.7215,17051.0
2018-09-17 12:40:00,47.66,47.74,47.65,47.73,76446.0,37.7215,37.7848,37.7136,37.7769,76446.0
2018-09-17 12:45:00,47.73,47.73,47.66,47.66,15851.0,37.7769,37.7769,37.7215,37.7215,15851.0
2018-09-17 12:50:00,47.67,47.67,47.6,47.61,20894.0,37.7294,37.7294,37.674,37.6819,20894.0
2018-09-17 12:55:00,47.6,47.62,47.58,47.61,29916.0,37.674,37.6898,37.6582,37.6819,29916.0
2018-09-17 13:00:00,47.61,47.62,47.59,47.62,25367.0,37.6819,37.6898,37.6661,37.6898,25367.0
2018-09-17 13:05:00,47.62,47.63,47.58,47.58,24392.0,37.6898,37.6977,37.6582,37.6582,24392.0
2018-09-17 13:10:00,47.58,47.7,47.53,47.7,61842.0,37.6582,37.7531,37.6186,37.7531,61842.0
2018-09-17 13:15:00,47.69,47.86,47.69,47.86,70568.0,37.7452,37.8798,37.7452,37.8798,70568.0
2018-09-17 13:20:00,47.86,47.98,47.85,47.86,165478.0,37.8798,37.9747,37.8718,37.8798,165478.0
2018-09-17 13:25:00,47.87,47.87,47.8,47.8,96856.0,37.8877,37.8877,37.8323,37.8323,96856.0
2018-09-17 13:30:00,47.8,47.92,47.8,47.85,33967.0,37.8323,37.9273,37.8323,37.8718,33967.0
2018-09-17 13:35:00,47.85,47.86,47.79,47.79,27219.0,37.8718,37.8798,37.8244,37.8244,27219.0
2018-09-17 13:40:00,47.8,47.8,47.72,47.77,22334.0,37.8323,37.8323,37.769,37.8085,22334.0
2018-09-17 13:45:00,47.77,47.77,47.73,47.74,15289.0,37.8085,37.8085,37.7769,37.7848,15289.0
2018-09-17 13:50:00,47.75,47.76,47.67,47.68,29664.0,37.7927,37.8006,37.7294,37.7373,29664.0
2018-09-17 13:55:00,47.68,47.71,47.64,47.68,32852.0,37.7373,37.761,37.7056,37.7373,32852.0
2018-09-17 14:00:00,47.68,47.75,47.62,47.62,34903.0,37.7373,37.7927,37.6898,37.6898,34903.0
2018-09-17 14:05:00,47.62,47.66,47.59,47.6,52016.0,37.6898,37.7215,37.6661,37.674,52016.0
2018-09-17 14:10:00,47.6,47.68,47.6,47.63,32536.0,37.674,37.7373,37.674,37.6977,32536.0
2018-09-17 14:15:00,47.62,47.7,47.62,47.68,50800.0,37.6898,37.7531,37.6898,37.7373,50800.0
2018-09-17 14:20:00,47.68,47.68,47.62,47.65,29833.0,37.7373,37.7373,37.6898,37.7136,29833.0
2018-09-17 14:25:00,47.65,47.66,47.63,47.65,48820.0,37.7136,37.7215,37.6977,37.7136,48820.0
2018-09-17 14:30:00,47.65,47.66,47.6,47.66,72699.0,37.7136,37.7215,37.674,37.7215,72699.0
2018-09-17 14:35:00,47.68,47.76,47.68,47.76,25919.0,37.7373,37.8006,37.7373,37.8006,25919.0
2018-09-17 14:40:00,47.76,47.76,47.64,47.66,28441.0,37.8006,37.8006,37.7056,37.7215,28441.0
2018-09-17 14:45:00,47.65,47.66,47.57,47.59,38509.0,37.7136,37.7215,37.6502,37.6661,38509.0
2018-09-17 14:50:00,47.59,47.62,47.55,47.55,32180.0,37.6661,37.6898,37.6344,37.6344,32180.0
2018-09-17 14:55:00,47.55,47.59,47.53,47.55,70875.0,37.6344,37.6661,37.6186,37.6344,70875.0
2018-09-17 15:00:00,47.55,47.64,47.55,47.57,43212.0,37.6344,37.7056,37.6344,37.6502,43212.0
2018-09-17 15:05:00,47.57,47.63,47.55,47.62,48290.0,37.6502,37.6977,37.6344,37.6898,48290.0
2018-09-17 15:10:00,47.61,47.72,47.61,47.65,50147.0,37.6819,37.769,37.6819,37.7136,50147.0
2018-09-17 15:15:00,47.64,47.64,47.57,47.57,49700.0,37.7056,37.7056,37.6502,37.6502,49700.0
2018-09-17 15:20:00,47.57,47.58,47.52,47.57,47890.0,37.6502,37.6582,37.6107,37.6502,47890.0
2018-09-17 15:25:00,47.57,47.61,47.56,47.6,80669.0,37.6502,37.6819,37.6423,37.674,80669.0
2018-09-17 15:30:00,47.61,47.63,47.59,47.61,82512.0,37.6819,37.6977,37.6661,37.6819,82512.0
2018-09-17 15:35:00,47.62,47.64,47.58,47.6,86867.0,37.6898,37.7056,37.6582,37.674,86867.0
2018-09-17 15:40:00,47.61,47.63,47.57,47.62,90704.0,37.6819,37.6977,37.6502,37.6898,90704.0
2018-09-17 15:45:00,47.62,47.7,47.62,47.7,128487.0,37.6898,37.7531,37.6898,37.7531,128487.0
2018-09-17 15:50:00,47.69,47.71,47.69,47.7,137409.0,37.7452,37.761,37.7452,37.7531,137409.0
2018-09-17 15:55:00,47.7,47.78,47.69,47.77,275245.0,37.7531,37.8164,37.7452,37.8085,275245.0
2018-09-18 09:30:00,46.56,46.97,45.12,45.4,367443.0,36.8509,37.1754,35.7111,35.9327,367443.0
2018-09-18 09:35:00,45.4,45.72,45.25,45.34,257463.0,35.9327,36.186,35.814,35.8853,257463.0
2018-09-18 09:40:00,45.31,45.58,44.8,44.99,559892.0,35.8615,36.0752,35.4579,35.6082,559892.0
2018-09-18 09:45:00,44.98,45.07,44.44,44.47,361808.0,35.6003,35.6716,35.1729,35.1967,361808.0
2018-09-18 09:50:00,44.47,44.51,44.04,44.19,582886.0,35.1967,35.2283,34.8563,34.9751,582886.0
2018-09-18 09:55:00,44.19,44.34,43.81,44.01,726437.0,34.9751,35.0938,34.6743,34.8326,726437.0
2018-09-18 10:00:00,44.0,44.04,43.79,43.93,476681.0,34.8247,34.8563,34.6585,34.7693,476681.0
2018-09-18 10:05:00,43.93,44.17,43.89,43.95,480891.0,34.7693,34.9592,34.7376,34.7851,480891.0
2018-09-18 10:10:00,43.98,43.98,43.62,43.65,392616.0,34.8089,34.8089,34.5239,34.5477,392616.0
2018-09-18 10:15:00,43.65,43.75,43.58,43.65,224035.0,34.5477,34.6268,34.4923,34.5477,224035.0
2018-09-18 10:20:00,43.66,43.88,43.57,43.86,309586.0,34.5556,34.7297,34.4844,34.7139,309586.0
2018-09-18 10:25:00,43.84,44.1,43.76,44.1,326261.0,34.6981,34.9038,34.6347,34.9038,326261.0
2018-09-18 10:30:00,44.08,44.16,43.92,44.11,221141.0,34.888,34.9513,34.7614,34.9117,221141.0
2018-09-18 10:35:00,44.09,44.12,43.98,43.99,227530.0,34.8959,34.9197,34.8089,34.8168,227530.0
2018-09-18 10:40:00,43.99,44.13,43.96,44.11,220608.0,34.8168,34.9276,34.793,34.9117,220608.0
2018-09-18 10:45:00,44.09,44.26,44.05,44.16,201296.0,34.8959,35.0305,34.8643,34.9513,201296.0
2018-09-18 10:50:00,44.16,44.17,44.01,44.08,192259.0,34.9513,34.9592,34.8326,34.888,192259.0
2018-09-18 10:55:00,44.07,44.2,44.06,44.15,169434.0,34.8801,34.983,34.8722,34.9434,169434.0
2018-09-18 11:00:00,44.15,44.26,44.11,44.24,179642.0,34.9434,35.0305,34.9117,35.0146,179642.0
2018-09-18 11:05:00,44.24,44.3,44.11,44.2,166820.0,35.0146,35.0621,34.9117,34.983,166820.0
2018-09-18 11:10:00,44.2,44.21,44.07,44.14,169845.0,34.983,34.9909,34.8801,34.9355,169845.0
2018-09-18 11:15:00,44.14,44.15,43.93,44.03,209943.0,34.9355,34.9434,34.7693,34.8484,209943.0
2018-09-18 11:20:00,44.03,44.07,43.88,44.05,270332.0,34.8484,34.8801,34.7297,34.8643,270332.0
2018-09-18 11:25:00,44.05,44.08,43.84,43.9,159611.0,34.8643,34.888,34.6981,34.7455,159611.0
2018-09-18 11:30:00,43.91,44.01,43.82,43.88,154625.0,34.7535,34.8326,34.6822,34.7297,154625.0
2018-09-18 11:35:00,43.89,44.12,43.85,44.03,230402.0,34.7376,34.9197,34.706,34.8484,230402.0
2018-09-18 11:40:00,44.03,44.17,43.99,43.99,130969.0,34.8484,34.9592,34.8168,34.8168,130969.0
2018-09-18 11:45:00,43.99,44.06,43.98,44.03,128654.0,34.8168,34.8722,34.8089,34.8484,128654.0
2018-09-18 11:50:00,44.04,44.04,43.93,44.0,167191.0,34.8563,34.8563,34.7693,34.8247,167191.0
2018-09-18 11:55:00,44.0,44.01,43.87,43.92,118118.0,34.8247,34.8326,34.7218,34.7614,118118.0
2018-09-18 12:00:00,43.92,43.92,43.8,43.84,137616.0,34.7614,34.7614,34.6664,34.6981,137616.0
2018-09-18 12:05:00,43.84,43.95,43.83,43.84,101722.0,34.6981,34.7851,34.6901,34.6981,101722.0
2018-09-18 12:10:00,43.84,43.88,43.77,43.84,134088.0,34.6981,34.7297,34.6426,34.6981,134088.0
2018-09-18 12:15:00,43.84,44.11,43.82,44.01,211981.0,34.6981,34.9117,34.6822,34.8326,211981.0
2018-09-18 12:20:00,44.02,44.08,43.95,44.08,90063.0,34.8405,34.888,34.7851,34.888,90063.0
2018-09-18 12:25:00,44.07,44.08,43.9,43.95,114304.0,34.8801,34.888,34.7455,34.7851,114304.0
2018-09-18 12:30:00,43.96,43.98,43.89,43.95,90585.0,34.793,34.8089,34.7376,34.7851,90585.0
2018-09-18 12:35:00,43.95,44.0,43.88,43.94,106163.0,34.7851,34.8247,34.7297,34.7772,106163.0
2018-09-18 12:40:00,43.93,43.94,43.8,43.83,83323.0,34.7693,34.7772,34.6664,34.6901,83323.0
2018-09-18 12:45:00,43.84,43.91,43.83,43.88,90458.0,34.6981,34.7535,34.6901,34.7297,90458.0
2018-09-18 12:50:00,43.88,44.04,43.85,44.03,106973.0,34.7297,34.8563,34.706,34.8484,106973.0
2018-09-18 12:55:00,44.02,44.03,43.93,44.01,93484.0,34.8405,34.8484,34.7693,34.8326,93484.0
2018-09-18 13:00:00,43.99,44.15,43.93,44.06,111580.0,34.8168,34.9434,34.7693,34.8722,111580.0
2018-09-18 13:05:00,44.07,44.07,43.98,44.0,61457.0,34.8801,34.8801,34.8089,34.8247,61457.0
2018-09-18 13:10:00,44.0,44.02,43.83,43.83,78729.0,34.8247,34.8405,34.6901,34.6901,78729.0
2018-09-18 13:15:00,43.85,43.92,43.85,43.9,72094.0,34.706,34.7614,34.706,34.7455,72094.0
2018-09-18 13:20:00,43.89,44.01,43.87,44.01,81489.0,34.7376,34.8326,34.7218,34.8326,81489.0
2018-09-18 13:25:00,44.01,44.02,43.93,43.95,72711.0,34.8326,34.8405,34.7693,34.7851,72711.0
2018-09-18 13:30:00,43.96,44.02,43.95,43.99,79845.0,34.793,34.8405,34.7851,34.8168,79845.0
2018-09-18 13:35:00,43.98,44.02,43.97,44.02,64532.0,34.8089,34.8405,34.8009,34.8405,64532.0
2018-09-18 13:40:00,44.01,44.14,43.95,44.12,116389.0,34.8326,34.9355,34.7851,34.9197,116389.0
2018-09-18 13:45:00,44.12,44.17,44.04,44.05,88948.0,34.9197,34.9592,34.8563,34.8643,88948.0
2018-09-18 13:50:00,44.06,44.22,44.06,44.09,130637.0,34.8722,34.9988,34.8722,34.8959,130637.0
2018-09-18 13:55:00,44.09,44.23,44.08,44.21,120903.0,34.8959,35.0067,34.888,34.9909,120903.0
2018-09-18 14:00:00,44.23,44.24,44.13,44.15,85335.0,35.0067,35.0146,34.9276,34.9434,85335.0
2018-09-18 14:05:00,44.15,44.16,44.04,44.05,73618.0,34.9434,34.9513,34.8563,34.8643,73618.0
2018-09-18 14:10:00,44.05,44.11,44.03,44.07,62141.0,34.8643,34.9117,34.8484,34.8801,62141.0
2018-09-18 14:15:00,44.07,44.13,44.05,44.09,96796.0,34.8801,34.9276,34.8643,34.8959,96796.0
2018-09-18 14:20:00,44.09,44.23,44.07,44.21,82100.0,34.8959,35.0067,34.8801,34.9909,82100.0
2018-09-18 14:25:00,44.21,44.39,44.19,44.31,186768.0,34.9909,35.1334,34.9751,35.07,186768.0
2018-09-18 14:30:00,44.3,44.43,44.25,44.41,112572.0,35.0621,35.165,35.0226,35.1492,112572.0
2018-09-18 14:35:00,44.4,44.57,44.39,44.52,183384.0,35.1413,35.2758,35.1334,35.2363,183384.0
2018-09-18 14:40:00,44.51,44.54,44.33,44.35,119967.0,35.2283,35.2521,35.0859,35.1017,119967.0
2018-09-18 14:45:00,44.34,44.35,44.16,44.16,103070.0,35.0938,35.1017,34.9513,34.9513,103070.0
2018-09-18 14:50:00,44.17,44.26,44.14,44.23,97873.0,34.9592,35.0305,34.9355,35.0067,97873.0
2018-09-18 14:55:00,44.21,44.34,44.2,44.27,72498.0,34.9909,35.0938,34.983,35.0384,72498.0
2018-09-18 15:00:00,44.27,44.32,44.25,44.31,54100.0,35.0384,35.078,35.0226,35.07,54100.0
2018-09-18 15:05:00,44.31,44.44,44.29,44.31,109229.0,35.07,35.1729,35.0542,35.07,109229.0
2018-09-18 15:10:00,44.31,44.35,44.28,44.34,93615.0,35.07,35.1017,35.0463,35.0938,93615.0
2018-09-18 15:15:00,44.34,44.39,44.3,44.34,104533.0,35.0938,35.1334,35.0621,35.0938,104533.0
2018-09-18 15:20:00,44.34,44.36,44.29,44.34,85799.0,35.0938,35.1096,35.0542,35.0938,85799.0
2018-09-18 15:25:00,44.34,44.4,44.3,44.31,103922.0,35.0938,35.1413,35.0621,35.07,103922.0
2018-09-18 15:30:00,44.3,44.34,44.25,44.26,145814.0,35.0621,35.0938,35.0226,35.0305,145814.0
2018-09-18 15:35:00,44.26,44.26,44.17,44.18,160643.0,35.0305,35.0305,34.9592,34.9672,160643.0
2018-09-18 15:40:00,44.18,44.23,44.17,44.2,201933.0,34.9672,35.0067,34.9592,34.983,201933.0
2018-09-18 15:45:00,44.2,44.21,44.11,44.13,251659.0,34.983,34.9909,34.9117,34.9276,251659.0
2018-09-18 15:50:00,44.13,44.16,44.09,44.09,236030.0,34.9276,34.9513,34.8959,34.8959,236030.0
2018-09-18 15:55:00,44.09,44.19,44.09,44.13,458248.0,34.8959,34.9751,34.8959,34.9276,458248.0
2018-09-19 09:30:00,44.34,44.4,43.96,44.15,441531.0,35.0938,35.1413,34.793,34.9434,441531.0
2018-09-19 09:35:00,44.17,44.94,44.16,44.92,412653.0,34.9592,35.5687,34.9513,35.5528,412653.0
2018-09-19 09:40:00,44.92,45.26,44.89,45.23,380551.0,35.5528,35.8219,35.5291,35.7982,380551.0
2018-09-19 09:45:00,45.24,45.33,45.08,45.2,172441.0,35.8061,35.8773,35.6795,35.7745,172441.0
2018-09-19 09:50:00,45.2,45.29,45.0,45.11,230751.0,35.7745,35.8457,35.6162,35.7032,230751.0
2018-09-19 09:55:00,45.11,45.24,45.06,45.2,146371.0,35.7032,35.8061,35.6636,35.7745,146371.0
2018-09-19 10:00:00,45.2,45.25,44.92,44.97,157590.0,35.7745,35.814,35.5528,35.5924,157590.0
2018-09-19 10:05:00,44.97,44.99,44.74,44.82,175635.0,35.5924,35.6082,35.4104,35.4737,175635.0
2018-09-19 10:10:00,44.82,45.0,44.82,44.86,122430.0,35.4737,35.6162,35.4737,35.5054,122430.0
2018-09-19 10:15:00,44.87,44.88,44.77,44.79,155039.0,35.5133,35.5212,35.4341,35.4499,155039.0
2018-09-19 10:20:00,44.81,44.9,44.66,44.69,136657.0,35.4658,35.537,35.3471,35.3708,136657.0
2018-09-19 10:25:00,44.68,44.8,44.67,44.7,117772.0,35.3629,35.4579,35.355,35.3787,117772.0
2018-09-19 10:30:00,44.7,44.75,44.56,44.58,111061.0,35.3787,35.4183,35.2679,35.2837,111061.0
2018-09-19 10:35:00,44.57,44.58,44.5,44.51,98249.0,35.2758,35.2837,35.2204,35.2283,98249.0
2018-09-19 10:40:00,44.51,44.56,44.41,44.42,164173.0,35.2283,35.2679,35.1492,35.1571,164173.0
2018-09-19 10:45:00,44.41,44.45,44.36,44.43,119671.0,35.1492,35.1808,35.1096,35.165,119671.0
2018-09-19 10:50:00,44.43,44.55,44.38,44.52,101678.0,35.165,35.26,35.1254,35.2363,101678.0
2018-09-19 10:55:00,44.52,44.54,44.41,44.52,105815.0,35.2363,35.2521,35.1492,35.2363,105815.0
2018-09-19 11:00:00,44.52,44.6,44.51,44.59,89705.0,35.2363,35.2996,35.2283,35.2917,89705.0
2018-09-19 11:05:00,44.6,44.64,44.53,44.59,88620.0,35.2996,35.3312,35.2442,35.2917,88620.0
2018-09-19 11:10:00,44.6,44.61,44.47,44.5,94966.0,35.2996,35.3075,35.1967,35.2204,94966.0
2018-09-19 11:15:00,44.49,44.52,44.32,44.34,111452.0,35.2125,35.2363,35.078,35.0938,111452.0
2018-09-19 11:20:00,44.34,44.41,44.24,44.41,134101.0,35.0938,35.1492,35.0146,35.1492,134101.0
2018-09-19 11:25:00,44.41,44.43,44.32,44.35,85730.0,35.1492,35.165,35.078,35.1017,85730.0
2018-09-19 11:30:00,44.36,44.43,44.35,44.38,100161.0,35.1096,35.165,35.1017,35.1254,100161.0
2018-09-19 11:35:00,44.38,44.45,44.37,44.42,64907.0,35.1254,35.1808,35.1175,35.1571,64907.0
2018-09-19 11:40:00,44.43,44.45,44.27,44.28,106481.0,35.165,35.1808,35.0384,35.0463,106481.0
2018-09-19 11:45:00,44.28,44.48,44.27,44.45,91468.0,35.0463,35.2046,35.0384,35.1808,91468.0
2018-09-19 11:50:00,44.46,44.5,44.39,44.42,102426.0,35.1888,35.2204,35.1334,35.1571,102426.0
2018-09-19 11:55:00,44.42,44.55,44.41,44.53,136389.0,35.1571,35.26,35.1492,35.2442,136389.0
2018-09-19 12:00:00,44.51,44.6,44.5,44.54,65913.0,35.2283,35.2996,35.2204,35.2521,65913.0
2018-09-19 12:05:00,44.54,44.55,44.44,44.45,278290.0,35.2521,35.26,35.1729,35.1808,278290.0
2018-09-19 12:10:00,44.46,44.51,44.4,44.49,59284.0,35.1888,35.2283,35.1413,35.2125,59284.0
2018-09-19 12:15:00,44.49,44.53,44.47,44.5,39132.0,35.2125,35.2442,35.1967,35.2204,39132.0
2018-09-19 12:20:00,44.5,44.54,44.47,44.53,38426.0,35.2204,35.2521,35.1967,35.2442,38426.0
2018-09-19 12:25:00,44.53,44.63,44.51,44.62,46594.0,35.2442,35.3233,35.2283,35.3154,46594.0
2018-09-19 12:30:00,44.61,44.66,44.59,44.62,44552.0,35.3075,35.3471,35.2917,35.3154,44552.0
2018-09-19 12:35:00,44.63,44.65,44.56,44.56,66774.0,35.3233,35.3391,35.2679,35.2679,66774.0
2018-09-19 12:40:00,44.56,44.64,44.56,44.63,30826.0,35.2679,35.3312,35.2679,35.3233,30826.0
2018-09-19 12:45:00,44.63,44.63,44.58,44.59,43150.0,35.3233,35.3233,35.2837,35.2917,43150.0
2018-09-19 12:50:00,44.59,44.62,44.59,44.61,36246.0,35.2917,35.3154,35.2917,35.3075,36246.0
2018-09-19 12:55:00,44.61,44.65,44.6,44.64,49641.0,35.3075,35.3391,35.2996,35.3312,49641.0
2018-09-19 13:00:00,44.64,44.65,44.55,44.55,59574.0,35.3312,35.3391,35.26,35.26,59574.0
2018-09-19 13:05:00,44.56,44.57,44.46,44.47,45802.0,35.2679,35.2758,35.1888,35.1967,45802.0
2018-09-19 13:10:00,44.47,44.49,44.45,44.46,36171.0,35.1967,35.2125,35.1808,35.1888,36171.0
2018-09-19 13:15:00,44.46,44.47,44.43,44.44,34800.0,35.1888,35.1967,35.165,35.1729,34800.0
2018-09-19 13:20:00,44.43,44.5,44.42,44.49,40428.0,35.165,35.2204,35.1571,35.2125,40428.0
2018-09-19 13:25:00,44.5,44.52,44.47,44.52,26434.0,35.2204,35.2363,35.1967,35.2363,26434.0
2018-09-19 13:30:00,44.52,44.59,44.38,44.41,102971.0,35.2363,35.2917,35.1254,35.1492,102971.0
2018-09-19 13:35:00,44.42,44.44,44.39,44.44,32789.0,35.1571,35.1729,35.1334,35.1729,32789.0
2018-09-19 13:40:00,44.44,44.47,44.41,44.41,39024.0,35.1729,35.1967,35.1492,35.1492,39024.0
2018-09-19 13:45:00,44.42,44.54,44.42,44.49,56468.0,35.1571,35.2521,35.1571,35.2125,56468.0
2018-09-19 13:50:00,44.49,44.5,44.45,44.48,22383.0,35.2125,35.2204,35.1808,35.2046,22383.0
2018-09-19 13:55:00,44.48,44.49,44.4,44.4,36562.0,35.2046,35.2125,35.1413,35.1413,36562.0
2018-09-19 14:00:00,44.41,44.47,44.4,44.45,48749.0,35.1492,35.1967,35.1413,35.1808,48749.0
2018-09-19 14:05:00,44.45,44.46,44.32,44.32,56456.0,35.1808,35.1888,35.078,35.078,56456.0
2018-09-19 14:10:00,44.33,44.34,44.28,44.31,46866.0,35.0859,35.0938,35.0463,35.07,46866.0
2018-09-19 14:15:00,44.32,44.32,44.26,44.31,74226.0,35.078,35.078,35.0305,35.07,74226.0
2018-09-19 14:20:00,44.32,44.34,44.3,44.33,44506.0,35.078,35.0938,35.0621,35.0859,44506.0
2018-09-19 14:25:00,44.34,44.35,44.3,44.31,61018.0,35.0938,35.1017,35.0621,35.07,61018.0
2018-09-19 14:30:00,44.31,44.42,44.3,44.42,52609.0,35.07,35.1571,35.0621,35.1571,52609.0
2018-09-19 14:35:00,44.43,44.43,44.36,44.37,51444.0,35.165,35.165,35.1096,35.1175,51444.0
2018-09-19 14:40:00,44.37,44.38,44.28,44.28,43917.0,35.1175,35.1254,35.0463,35.0463,43917.0
2018-09-19 14:45:00,44.28,44.28,44.23,44.27,47351.0,35.0463,35.0463,35.0067,35.0384,47351.0
2018-09-19 14:50:00,44.27,44.29,44.23,44.28,56686.0,35.0384,35.0542,35.0067,35.0463,56686.0
2018-09-19 14:55:00,44.27,44.28,44.2,44.24,61826.0,35.0384,35.0463,34.983,35.0146,61826.0
2018-09-19 15:00:00,44.24,44.26,44.23,44.25,63166.0,35.0146,35.0305,35.0067,35.0226,63166.0
2018-09-19 15:05:00,44.25,44.25,44.09,44.12,97733.0,35.0226,35.0226,34.8959,34.9197,97733.0
2018-09-19 15:10:00,44.12,44.25,44.1,44.23,147836.0,34.9197,35.0226,34.9038,35.0067,147836.0
2018-09-19 15:15:00,44.23,44.24,44.16,44.19,53132.0,35.0067,35.0146,34.9513,34.9751,53132.0
2018-09-19 15:20:00,44.19,44.24,44.15,44.15,75754.0,34.9751,35.0146,34.9434,34.9434,75754.0
2018-09-19 15:25:00,44.15,44.17,44.11,44.14,90363.0,34.9434,34.9592,34.9117,34.9355,90363.0
2018-09-19 15:30:00,44.15,44.22,44.14,44.21,103401.0,34.9434,34.9988,34.9355,34.9909,103401.0
2018-09-19 15:35:00,44.2,44.22,44.2,44.2,84333.0,34.983,34.9988,34.983,34.983,84333.0
2018-09-19 15:40:00,44.21,44.27,44.2,44.27,112560.0,34.9909,35.0384,34.983,35.0384,112560.0
2018-09-19 15:45:00,44.27,44.27,44.22,44.26,158792.0,35.0384,35.0384,34.9988,35.0305,158792.0
2018-09-19 15:50:00,44.26,44.26,44.23,44.23,163700.0,35.0305,35.0305,35.0067,35.0067,163700.0
2018-09-19 15:55:00,44.23,44.29,44.23,44.26,355227.0,35.0067,35.0542,35.0067,35.0305,355227.0
2018-09-20 09:30:00,44.41,44.49,44.26,44.34,159676.0,35.1492,35.2125,35.0305,35.0938,159676.0
2018-09-20 09:35:00,44.33,44.44,44.16,44.41,61904.0,35.0859,35.1729,34.9513,35.1492,61904.0
2018-09-20 09:40:00,44.4,44.44,44.29,44.44,49732.0,35.1413,35.1729,35.0542,35.1729,49732.0
2018-09-20 09:45:00,44.44,44.58,44.43,44.56,48651.0,35.1729,35.2837,35.165,35.2679,48651.0
2018-09-20 09:50:00,44.56,44.56,44.38,44.4,45396.0,35.2679,35.2679,35.1254,35.1413,45396.0
2018-09-20 09:55:00,44.39,44.44,44.35,44.36,29048.0,35.1334,35.1729,35.1017,35.1096,29048.0
2018-09-20 10:00:00,44.36,44.4,44.3,44.33,57320.0,35.1096,35.1413,35.0621,35.0859,57320.0
2018-09-20 10:05:00,44.34,44.35,44.25,44.3,64010.0,35.0938,35.1017,35.0226,35.0621,64010.0
2018-09-20 10:10:00,44.3,44.34,44.25,44.34,56496.0,35.0621,35.0938,35.0226,35.0938,56496.0
2018-09-20 10:15:00,44.34,44.37,44.31,44.32,45147.0,35.0938,35.1175,35.07,35.078,45147.0
2018-09-20 10:20:00,44.31,44.39,44.3,44.38,49335.0,35.07,35.1334,35.0621,35.1254,49335.0
2018-09-20 10:25:00,44.38,44.47,44.36,44.38,77600.0,35.1254,35.1967,35.1096,35.1254,77600.0
2018-09-20 10:30:00,44.38,44.45,44.37,44.44,54653.0,35.1254,35.1808,35.1175,35.1729,54653.0
2018-09-20 10:35:00,44.44,44.56,44.43,44.53,72807.0,35.1729,35.2679,35.165,35.2442,72807.0
2018-09-20 10:40:00,44.53,44.53,44.38,44.42,174870.0,35.2442,35.2442,35.1254,35.1571,174870.0
2018-09-20 10:45:00,44.42,44.5,44.42,44.5,39052.0,35.1571,35.2204,35.1571,35.2204,39052.0
2018-09-20 10:50:00,44.5,44.51,44.43,44.44,42560.0,35.2204,35.2283,35.165,35.1729,42560.0
2018-09-20 10:55:00,44.44,44.5,44.4,44.5,34447.0,35.1729,35.2204,35.1413,35.2204,34447.0
2018-09-20 11:00:00,44.5,44.53,44.47,44.47,55460.0,35.2204,35.2442,35.1967,35.1967,55460.0
2018-09-20 11:05:00,44.47,44.47,44.2,44.21,115667.0,35.1967,35.1967,34.983,34.9909,115667.0
2018-09-20 11:10:00,44.21,44.34,44.2,44.34,49476.0,34.9909,35.0938,34.983,35.0938,49476.0
2018-09-20 11:15:00,44.34,44.36,44.3,44.33,31926.0,35.0938,35.1096,35.0621,35.0859,31926.0
2018-09-20 11:20:00,44.33,44.39,44.3,44.35,49044.0,35.0859,35.1334,35.0621,35.1017,49044.0
2018-09-20 11:25:00,44.35,44.38,44.33,44.36,34974.0,35.1017,35.1254,35.0859,35.1096,34974.0
2018-09-20 11:30:00,44.35,44.36,44.32,44.33,34571.0,35.1017,35.1096,35.078,35.0859,34571.0
2018-09-20 11:35:00,44.33,44.33,44.29,44.31,59264.0,35.0859,35.0859,35.0542,35.07,59264.0
2018-09-20 11:40:00,44.32,44.33,44.3,44.31,24511.0,35.078,35.0859,35.0621,35.07,24511.0
2018-09-20 11:45:00,44.32,44.44,44.3,44.4,48706.0,35.078,35.1729,35.0621,35.1413,48706.0
2018-09-20 11:50:00,44.4,44.45,44.39,44.42,38522.0,35.1413,35.1808,35.1334,35.1571,38522.0
2018-09-20 11:55:00,44.41,44.5,44.39,44.5,85466.0,35.1492,35.2204,35.1334,35.2204,85466.0
2018-09-20 12:00:00,44.5,44.55,44.38,44.38,111504.0,35.2204,35.26,35.1254,35.1254,111504.0
2018-09-20 12:05:00,44.39,44.42,44.36,44.41,73806.0,35.1334,35.1571,35.1096,35.1492,73806.0
2018-09-20 12:10:00,44.41,44.47,44.4,44.47,33956.0,35.1492,35.1967,35.1413,35.1967,33956.0
2018-09-20 12:15:00,44.47,44.5,44.45,44.49,34272.0,35.1967,35.2204,35.1808,35.2125,34272.0
2018-09-20 12:20:00,44.48,44.49,44.42,44.44,33466.0,35.2046,35.2125,35.1571,35.1729,33466.0
2018-09-20 12:25:00,44.44,44.45,44.42,44.43,29192.0,35.1729,35.1808,35.1571,35.165,29192.0
2018-09-20 12:30:00,44.44,44.5,44.41,44.5,72564.0,35.1729,35.2204,35.1492,35.2204,72564.0
2018-09-20 12:35:00,44.49,44.51,44.48,44.5,24593.0,35.2125,35.2283,35.2046,35.2204,24593.0
2018-09-20 12:40:00,44.5,44.55,44.49,44.54,55491.0,35.2204,35.26,35.2125,35.2521,55491.0
2018-09-20 12:45:00,44.55,44.57,44.52,44.52,39711.0,35.26,35.2758,35.2363,35.2363,39711.0
2018-09-20 12:50:00,44.52,44.54,44.44,44.45,74980.0,35.2363,35.2521,35.1729,35.1808,74980.0
2018-09-20 12:55:00,44.45,44.51,44.44,44.47,36158.0,35.1808,35.2283,35.1729,35.1967,36158.0
2018-09-20 13:00:00,44.47,44.51,44.45,44.5,117281.0,35.1967,35.2283,35.1808,35.2204,117281.0
2018-09-20 13:05:00,44.5,44.53,44.49,44.51,36073.0,35.2204,35.2442,35.2125,35.2283,36073.0
2018-09-20 13:10:00,44.51,44.52,44.5,44.52,30001.0,35.2283,35.2363,35.2204,35.2363,30001.0
2018-09-20 13:15:00,44.52,44.53,44.5,44.52,28163.0,35.2363,35.2442,35.2204,35.2363,28163.0
2018-09-20 13:20:00,44.53,44.55,44.5,44.52,62569.0,35.2442,35.26,35.2204,35.2363,62569.0
2018-09-20 13:25:00,44.52,44.54,44.48,44.48,66099.0,35.2363,35.2521,35.2046,35.2046,66099.0
2018-09-20 13:30:00,44.48,44.54,44.48,44.53,67389.0,35.2046,35.2521,35.2046,35.2442,67389.0
2018-09-20 13:35:00,44.52,44.52,44.45,44.5,90744.0,35.2363,35.2363,35.1808,35.2204,90744.0
2018-09-20 13:40:00,44.5,44.52,44.43,44.48,133918.0,35.2204,35.2363,35.165,35.2046,133918.0
2018-09-20 13:45:00,44.49,44.54,44.46,44.52,112801.0,35.2125,35.2521,35.1888,35.2363,112801.0
2018-09-20 13:50:00,44.53,44.53,44.48,44.48,84768.0,35.2442,35.2442,35.2046,35.2046,84768.0
2018-09-20 13:55:00,44.48,44.49,44.44,44.46,58485.0,35.2046,35.2125,35.1729,35.1888,58485.0
2018-09-20 14:00:00,44.45,44.48,44.43,44.47,42629.0,35.1808,35.2046,35.165,35.1967,42629.0
2018-09-20 14:05:00,44.47,44.47,44.42,44.45,57179.0,35.1967,35.1967,35.1571,35.1808,57179.0
2018-09-20 14:10:00,44.46,44.49,44.44,44.47,45498.0,35.1888,35.2125,35.1729,35.1967,45498.0
2018-09-20 14:15:00,44.46,44.52,44.45,44.51,59171.0,35.1888,35.2363,35.1808,35.2283,59171.0
2018-09-20 14:20:00,44.51,44.55,44.5,44.51,23364.0,35.2283,35.26,35.2204,35.2283,23364.0
2018-09-20 14:25:00,44.51,44.58,44.5,44.57,38633.0,35.2283,35.2837,35.2204,35.2758,38633.0
2018-09-20 14:30:00,44.57,44.57,44.49,44.5,42052.0,35.2758,35.2758,35.2125,35.2204,42052.0
2018-09-20 14:35:00,44.5,44.51,44.44,44.45,44207.0,35.2204,35.2283,35.1729,35.1808,44207.0
2018-09-20 14:40:00,44.44,44.48,44.43,44.47,35646.0,35.1729,35.2046,35.165,35.1967,35646.0
2018-09-20 14:45:00,44.47,44.49,44.46,44.47,28323.0,35.1967,35.2125,35.1888,35.1967,28323.0
2018-09-20 14:50:00,44.47,44.51,44.47,44.49,24961.0,35.1967,35.2283,35.1967,35.2125,24961.0
2018-09-20 14:55:00,44.5,44.51,44.47,44.49,44258.0,35.2204,35.2283,35.1967,35.2125,44258.0
2018-09-20 15:00:00,44.49,44.5,44.46,44.46,35443.0,35.2125,35.2204,35.1888,35.1888,35443.0
2018-09-20 15:05:00,44.46,44.48,44.42,44.46,55222.0,35.1888,35.2046,35.1571,35.1888,55222.0
2018-09-20 15:10:00,44.46,44.49,44.45,44.46,34864.0,35.1888,35.2125,35.1808,35.1888,34864.0
2018-09-20 15:15:00,44.46,44.54,44.46,44.52,43444.0,35.1888,35.2521,35.1888,35.2363,43444.0
2018-09-20 15:20:00,44.53,44.53,44.5,44.5,49715.0,35.2442,35.2442,35.2204,35.2204,49715.0
2018-09-20 15:25:00,44.5,44.56,44.49,44.53,80757.0,35.2204,35.2679,35.2125,35.2442,80757.0
2018-09-20 15:30:00,44.53,44.53,44.44,44.44,69933.0,35.2442,35.2442,35.1729,35.1729,69933.0
2018-09-20 15:35:00,44.44,44.49,44.44,44.45,53825.0,35.1729,35.2125,35.1729,35.1808,53825.0
2018-09-20 15:40:00,44.45,44.46,44.39,44.39,75083.0,35.1808,35.1888,35.1334,35.1334,75083.0
2018-09-20 15:45:00,44.4,44.44,44.38,44.39,167212.0,35.1413,35.1729,35.1254,35.1334,167212.0
2018-09-20 15:50:00,44.39,44.42,44.38,44.39,108335.0,35.1334,35.1571,35.1254,35.1334,108335.0
2018-09-20 15:55:00,44.39,44.41,44.32,44.38,336905.0,35.1334,35.1492,35.078,35.1254,336905.0
2018-09-21 09:30:00,44.56,44.56,44.3,44.37,922520.0,35.2679,35.2679,35.0621,35.1175,922520.0
2018-09-21 09:35:00,44.37,44.41,44.14,44.16,85374.0,35.1175,35.1492,34.9355,34.9513,85374.0
2018-09-21 09:40:00,44.15,44.52,44.13,44.5,58102.0,34.9434,35.2363,34.9276,35.2204,58102.0
2018-09-21 09:45:00,44.49,44.6,44.48,44.53,54583.0,35.2125,35.2996,35.2046,35.2442,54583.0
2018-09-21 09:50:00,44.51,44.57,44.43,44.51,44195.0,35.2283,35.2758,35.165,35.2283,44195.0
2018-09-21 09:55:00,44.5,44.54,44.44,44.51,30768.0,35.2204,35.2521,35.1729,35.2283,30768.0
2018-09-21 10:00:00,44.51,44.65,44.49,44.62,43964.0,35.2283,35.3391,35.2125,35.3154,43964.0
2018-09-21 10:05:00,44.62,44.69,44.57,44.69,74569.0,35.3154,35.3708,35.2758,35.3708,74569.0
2018-09-21 10:10:00,44.7,44.73,44.63,44.72,57199.0,35.3787,35.4025,35.3233,35.3945,57199.0
2018-09-21 10:15:00,44.73,44.81,44.72,44.8,61596.0,35.4025,35.4658,35.3945,35.4579,61596.0
2018-09-21 10:20:00,44.8,44.84,44.73,44.79,50964.0,35.4579,35.4895,35.4025,35.4499,50964.0
2018-09-21 10:25:00,44.79,44.91,44.79,44.89,68174.0,35.4499,35.5449,35.4499,35.5291,68174.0
2018-09-21 10:30:00,44.9,44.95,44.86,44.89,55486.0,35.537,35.5766,35.5054,35.5291,55486.0
2018-09-21 10:35:00,44.89,44.92,44.82,44.83,38993.0,35.5291,35.5528,35.4737,35.4816,38993.0
2018-09-21 10:40:00,44.82,44.88,44.81,44.83,35547.0,35.4737,35.5212,35.4658,35.4816,35547.0
2018-09-21 10:45:00,44.83,44.91,44.83,44.89,26019.0,35.4816,35.5449,35.4816,35.5291,26019.0
2018-09-21 10:50:00,44.89,44.96,44.87,44.95,49339.0,35.5291,35.5845,35.5133,35.5766,49339.0
2018-09-21 10:55:00,44.95,44.97,44.91,44.97,39017.0,35.5766,35.5924,35.5449,35.5924,39017.0
2018-09-21 11:00:00,44.97,44.99,44.89,44.91,60486.0,35.5924,35.6082,35.5291,35.5449,60486.0
2018-09-21 11:05:00,44.91,44.95,44.89,44.91,44749.0,35.5449,35.5766,35.5291,35.5449,44749.0
2018-09-21 11:10:00,44.92,44.96,44.85,44.96,24674.0,35.5528,35.5845,35.4974,35.5845,24674.0
2018-09-21 11:15:00,44.96,45.02,44.95,44.98,70780.0,35.5845,35.632,35.5766,35.6003,70780.0
2018-09-21 11:20:00,44.98,45.01,44.78,44.8,79103.0,35.6003,35.6241,35.442,35.4579,79103.0
2018-09-21 11:25:00,44.8,44.8,44.7,44.73,133918.0,35.4579,35.4579,35.3787,35.4025,133918.0
2018-09-21 11:30:00,44.73,44.83,44.69,44.76,100288.0,35.4025,35.4816,35.3708,35.4262,100288.0
2018-09-21 11:35:00,44.76,44.8,44.73,44.77,29118.0,35.4262,35.4579,35.4025,35.4341,29118.0
2018-09-21 11:40:00,44.78,44.8,44.7,44.73,34750.0,35.442,35.4579,35.3787,35.4025,34750.0
2018-09-21 11:45:00,44.72,44.72,44.63,44.66,40713.0,35.3945,35.3945,35.3233,35.3471,40713.0
2018-09-21 11:50:00,44.66,44.69,44.62,44.64,36444.0,35.3471,35.3708,35.3154,35.3312,36444.0
2018-09-21 11:55:00,44.64,44.67,44.61,44.67,20410.0,35.3312,35.355,35.3075,35.355,20410.0
2018-09-21 12:00:00,44.66,44.7,44.65,44.7,18042.0,35.3471,35.3787,35.3391,35.3787,18042.0
2018-09-21 12:05:00,44.7,44.7,44.64,44.67,23443.0,35.3787,35.3787,35.3312,35.355,23443.0
2018-09-21 12:10:00,44.67,44.72,44.67,44.72,22541.0,35.355,35.3945,35.355,35.3945,22541.0
2018-09-21 12:15:00,44.71,44.74,44.71,44.72,18417.0,35.3866,35.4104,35.3866,35.3945,18417.0
2018-09-21 12:20:00,44.72,44.72,44.65,44.69,33827.0,35.3945,35.3945,35.3391,35.3708,33827.0
2018-09-21 12:25:00,44.69,44.71,44.66,44.68,28084.0,35.3708,35.3866,35.3471,35.3629,28084.0
2018-09-21 12:30:00,44.68,44.71,44.68,44.69,18862.0,35.3629,35.3866,35.3629,35.3708,18862.0
2018-09-21 12:35:00,44.68,44.7,44.65,44.68,19302.0,35.3629,35.3787,35.3391,35.3629,19302.0
2018-09-21 12:40:00,44.68,44.69,44.64,44.66,16851.0,35.3629,35.3708,35.3312,35.3471,16851.0
2018-09-21 12:45:00,44.65,44.68,44.61,44.63,14976.0,35.3391,35.3629,35.3075,35.3233,14976.0
2018-09-21 12:50:00,44.63,44.64,44.61,44.62,22507.0,35.3233,35.3312,35.3075,35.3154,22507.0
2018-09-21 12:55:00,44.62,44.68,44.61,44.68,17546.0,35.3154,35.3629,35.3075,35.3629,17546.0
2018-09-21 13:00:00,44.67,44.7,44.66,44.66,18051.0,35.355,35.3787,35.3471,35.3471,18051.0
2018-09-21 13:05:00,44.66,44.66,44.62,44.64,26044.0,35.3471,35.3471,35.3154,35.3312,26044.0
2018-09-21 13:10:00,44.64,44.69,44.62,44.69,17463.0,35.3312,35.3708,35.3154,35.3708,17463.0
2018-09-21 13:15:00,44.69,44.71,44.67,44.71,20758.0,35.3708,35.3866,35.355,35.3866,20758.0
2018-09-21 13:20:00,44.72,44.76,44.71,44.76,23342.0,35.3945,35.4262,35.3866,35.4262,23342.0
2018-09-21 13:25:00,44.76,44.78,44.73,44.74,26362.0,35.4262,35.442,35.4025,35.4104,26362.0
2018-09-21 13:30:00,44.73,44.74,44.68,44.72,14898.0,35.4025,35.4104,35.3629,35.3945,14898.0
2018-09-21 13:35:00,44.72,44.76,44.68,44.7,27098.0,35.3945,35.4262,35.3629,35.3787,27098.0
2018-09-21 13:40:00,44.7,44.73,44.69,44.71,19513.0,35.3787,35.4025,35.3708,35.3866,19513.0
2018-09-21 13:45:00,44.71,44.72,44.67,44.71,27129.0,35.3866,35.3945,35.355,35.3866,27129.0
2018-09-21 13:50:00,44.72,44.74,44.68,44.69,33417.0,35.3945,35.4104,35.3629,35.3708,33417.0
2018-09-21 13:55:00,44.68,44.75,44.68,44.75,36630.0,35.3629,35.4183,35.3629,35.4183,36630.0
2018-09-21 14:00:00,44.75,44.76,44.69,44.74,22852.0,35.4183,35.4262,35.3708,35.4104,22852.0
2018-09-21 14:05:00,44.74,44.75,44.71,44.71,20547.0,35.4104,35.4183,35.3866,35.3866,20547.0
2018-09-21 14:10:00,44.7,44.72,44.67,44.68,19384.0,35.3787,35.3945,35.355,35.3629,19384.0
2018-09-21 14:15:00,44.67,44.68,44.65,44.68,14864.0,35.355,35.3629,35.3391,35.3629,14864.0
2018-09-21 14:20:00,44.68,44.71,44.66,44.7,36546.0,35.3629,35.3866,35.3471,35.3787,36546.0
2018-09-21 14:25:00,44.71,44.71,44.66,44.67,18427.0,35.3866,35.3866,35.3471,35.355,18427.0
2018-09-21 14:30:00,44.67,44.68,44.63,44.66,27396.0,35.355,35.3629,35.3233,35.3471,27396.0
2018-09-21 14:35:00,44.66,44.68,44.65,44.68,28181.0,35.3471,35.3629,35.3391,35.3629,28181.0
2018-09-21 14:40:00,44.68,44.73,44.67,44.72,62523.0,35.3629,35.4025,35.355,35.3945,62523.0
2018-09-21 14:45:00,44.73,44.73,44.72,44.73,21875.0,35.4025,35.4025,35.3945,35.4025,21875.0
2018-09-21 14:50:00,44.73,44.73,44.62,44.64,66935.0,35.4025,35.4025,35.3154,35.3312,66935.0
2018-09-21 14:55:00,44.64,44.65,44.58,44.59,32696.0,35.3312,35.3391,35.2837,35.2917,32696.0
2018-09-21 15:00:00,44.59,44.62,44.57,44.58,34205.0,35.2917,35.3154,35.2758,35.2837,34205.0
2018-09-21 15:05:00,44.58,44.61,44.57,44.61,35647.0,35.2837,35.3075,35.2758,35.3075,35647.0
2018-09-21 15:10:00,44.6,44.64,44.59,44.63,26332.0,35.2996,35.3312,35.2917,35.3233,26332.0
2018-09-21 15:15:00,44.62,44.63,44.58,44.59,32577.0,35.3154,35.3233,35.2837,35.2917,32577.0
2018-09-21 15:20:00,44.59,44.61,44.55,44.55,39040.0,35.2917,35.3075,35.26,35.26,39040.0
2018-09-21 15:25:00,44.56,44.58,44.47,44.48,53527.0,35.2679,35.2837,35.1967,35.2046,53527.0
2018-09-21 15:30:00,44.47,44.48,44.42,44.44,83042.0,35.1967,35.2046,35.1571,35.1729,83042.0
2018-09-21 15:35:00,44.44,44.52,44.41,44.51,76050.0,35.1729,35.2363,35.1492,35.2283,76050.0
2018-09-21 15:40:00,44.5,44.51,44.45,44.5,93622.0,35.2204,35.2283,35.1808,35.2204,93622.0
2018-09-21 15:45:00,44.49,44.55,44.47,44.54,95445.0,35.2125,35.26,35.1967,35.2521,95445.0
2018-09-21 15:50:00,44.53,44.55,44.47,44.51,110147.0,35.2442,35.26,35.1967,35.2283,110147.0
2018-09-21 15:55:00,44.5,44.52,44.43,44.46,253217.0,35.2204,35.2363,35.165,35.1888,253217.0
2018-09-24 09:30:00,44.39,44.73,44.39,44.73,86850.0,35.1334,35.4025,35.1334,35.4025,86850.0
2018-09-24 09:35:00,44.71,44.83,44.46,44.47,44687.0,35.3866,35.4816,35.1888,35.1967,44687.0
2018-09-24 09:40:00,44.46,44.57,44.42,44.57,45036.0,35.1888,35.2758,35.1571,35.2758,45036.0
2018-09-24 09:45:00,44.58,44.58,44.44,44.5,92409.0,35.2837,35.2837,35.1729,35.2204,92409.0
2018-09-24 09:50:00,44.51,44.57,44.45,44.46,43768.0,35.2283,35.2758,35.1808,35.1888,43768.0
2018-09-24 09:55:00,44.46,44.51,44.4,44.44,74647.0,35.1888,35.2283,35.1413,35.1729,74647.0
2018-09-24 10:00:00,44.44,44.51,44.41,44.43,33835.0,35.1729,35.2283,35.1492,35.165,33835.0
2018-09-24 10:05:00,44.43,44.46,44.39,44.4,39114.0,35.165,35.1888,35.1334,35.1413,39114.0
2018-09-24 10:10:00,44.4,44.43,44.33,44.35,30224.0,35.1413,35.165,35.0859,35.1017,30224.0
2018-09-24 10:15:00,44.33,44.41,44.29,44.37,40306.0,35.0859,35.1492,35.0542,35.1175,40306.0
2018-09-24 10:20:00,44.35,44.43,44.35,44.43,25740.0,35.1017,35.165,35.1017,35.165,25740.0
2018-09-24 10:25:00,44.42,44.43,44.33,44.34,30575.0,35.1571,35.165,35.0859,35.0938,30575.0
2018-09-24 10:30:00,44.34,44.37,44.31,44.33,32620.0,35.0938,35.1175,35.07,35.0859,32620.0
2018-09-24 10:35:00,44.33,44.41,44.32,44.34,44886.0,35.0859,35.1492,35.078,35.0938,44886.0
2018-09-24 10:40:00,44.34,44.35,44.3,44.32,27962.0,35.0938,35.1017,35.0621,35.078,27962.0
2018-09-24 10:45:00,44.33,44.42,44.33,44.41,32270.0,35.0859,35.1571,35.0859,35.1492,32270.0
2018-09-24 10:50:00,44.42,44.45,44.35,44.36,19660.0,35.1571,35.1808,35.1017,35.1096,19660.0
2018-09-24 10:55:00,44.35,44.4,44.34,44.37,37936.0,35.1017,35.1413,35.0938,35.1175,37936.0
2018-09-24 11:00:00,44.37,44.48,44.31,44.47,62613.0,35.1175,35.2046,35.07,35.1967,62613.0
2018-09-24 11:05:00,44.47,44.48,44.42,44.45,29927.0,35.1967,35.2046,35.1571,35.1808,29927.0
2018-09-24 11:10:00,44.46,44.49,44.4,44.42,22726.0,35.1888,35.2125,35.1413,35.1571,22726.0
2018-09-24 11:15:00,44.42,44.43,44.33,44.35,19926.0,35.1571,35.165,35.0859,35.1017,19926.0
2018-09-24 11:20:00,44.35,44.36,44.29,44.34,27662.0,35.1017,35.1096,35.0542,35.0938,27662.0
2018-09-24 11:25:00,44.34,44.38,44.32,44.33,22870.0,35.0938,35.1254,35.078,35.0859,22870.0
2018-09-24 11:30:00,44.33,44.34,44.26,44.28,30814.0,35.0859,35.0938,35.0305,35.0463,30814.0
2018-09-24 11:35:00,44.28,44.29,44.22,44.26,20701.0,35.0463,35.0542,34.9988,35.0305,20701.0
2018-09-24 11:40:00,44.25,44.26,44.21,44.23,19102.0,35.0226,35.0305,34.9909,35.0067,19102.0
2018-09-24 11:45:00,44.23,44.26,44.2,44.25,19948.0,35.0067,35.0305,34.983,35.0226,19948.0
2018-09-24 11:50:00,44.25,44.28,44.17,44.18,28796.0,35.0226,35.0463,34.9592,34.9672,28796.0
2018-09-24 11:55:00,44.18,44.24,44.12,44.13,29298.0,34.9672,35.0146,34.9197,34.9276,29298.0
2018-09-24 12:00:00,44.12,44.15,44.11,44.13,40317.0,34.9197,34.9434,34.9117,34.9276,40317.0
2018-09-24 12:05:00,44.14,44.2,44.13,44.14,40302.0,34.9355,34.983,34.9276,34.9355,40302.0
2018-09-24 12:10:00,44.14,44.15,44.09,44.12,20356.0,34.9355,34.9434,34.8959,34.9197,20356.0
2018-09-24 12:15:00,44.11,44.14,44.07,44.12,26914.0,34.9117,34.9355,34.8801,34.9197,26914.0
2018-09-24 12:20:00,44.12,44.16,44.09,44.14,20325.0,34.9197,34.9513,34.8959,34.9355,20325.0
2018-09-24 12:25:00,44.14,44.16,44.1,44.11,19220.0,34.9355,34.9513,34.9038,34.9117,19220.0
2018-09-24 12:30:00,44.1,44.14,44.1,44.14,13155.0,34.9038,34.9355,34.9038,34.9355,13155.0
2018-09-24 12:35:00,44.14,44.14,44.1,44.13,20447.0,34.9355,34.9355,34.9038,34.9276,20447.0
2018-09-24 12:40:00,44.14,44.17,44.12,44.16,17362.0,34.9355,34.9592,34.9197,34.9513,17362.0
2018-09-24 12:45:00,44.16,44.21,44.15,44.2,24004.0,34.9513,34.9909,34.9434,34.983,24004.0
2018-09-24 12:50:00,44.21,44.21,44.18,44.19,19868.0,34.9909,34.9909,34.9672,34.9751,19868.0
2018-09-24 12:55:00,44.2,44.21,44.16,44.17,18193.0,34.983,34.9909,34.9513,34.9592,18193.0
2018-09-24 13:00:00,44.16,44.17,44.11,44.16,23416.0,34.9513,34.9592,34.9117,34.9513,23416.0
2018-09-24 13:05:00,44.16,44.17,44.11,44.13,18773.0,34.9513,34.9592,34.9117,34.9276,18773.0
2018-09-24 13:10:00,44.13,44.16,44.13,44.14,14430.0,34.9276,34.9513,34.9276,34.9355,14430.0
2018-09-24 13:15:00,44.14,44.16,44.11,44.14,21268.0,34.9355,34.9513,34.9117,34.9355,21268.0
2018-09-24 13:20:00,44.14,44.2,44.13,44.19,23012.0,34.9355,34.983,34.9276,34.9751,23012.0
2018-09-24 13:25:00,44.2,44.2,44.16,44.16,16856.0,34.983,34.983,34.9513,34.9513,16856.0
2018-09-24 13:30:00,44.16,44.17,44.1,44.14,27071.0,34.9513,34.9592,34.9038,34.9355,27071.0
2018-09-24 13:35:00,44.14,44.14,44.07,44.08,24259.0,34.9355,34.9355,34.8801,34.888,24259.0
2018-09-24 13:40:00,44.08,44.1,44.06,44.08,22115.0,34.888,34.9038,34.8722,34.888,22115.0
2018-09-24 13:45:00,44.07,44.11,44.07,44.1,20784.0,34.8801,34.9117,34.8801,34.9038,20784.0
2018-09-24 13:50:00,44.1,44.13,44.1,44.1,26396.0,34.9038,34.9276,34.9038,34.9038,26396.0
2018-09-24 13:55:00,44.1,44.11,44.07,44.07,20094.0,34.9038,34.9117,34.8801,34.8801,20094.0
2018-09-24 14:00:00,44.07,44.1,44.04,44.1,37088.0,34.8801,34.9038,34.8563,34.9038,37088.0
2018-09-24 14:05:00,44.09,44.13,44.08,44.11,22031.0,34.8959,34.9276,34.888,34.9117,22031.0
2018-09-24 14:10:00,44.1,44.15,44.1,44.14,19959.0,34.9038,34.9434,34.9038,34.9355,19959.0
2018-09-24 14:15:00,44.15,44.17,44.13,44.14,22772.0,34.9434,34.9592,34.9276,34.9355,22772.0
2018-09-24 14:20:00,44.14,44.16,44.06,44.07,26822.0,34.9355,34.9513,34.8722,34.8801,26822.0
2018-09-24 14:25:00,44.07,44.08,44.04,44.06,34035.0,34.8801,34.888,34.8563,34.8722,34035.0
2018-09-24 14:30:00,44.07,44.09,44.05,44.05,19938.0,34.8801,34.8959,34.8643,34.8643,19938.0
2018-09-24 14:35:00,44.05,44.1,44.02,44.08,32426.0,34.8643,34.9038,34.8405,34.888,32426.0
2018-09-24 14:40:00,44.08,44.09,44.07,44.08,10623.0,34.888,34.8959,34.8801,34.888,10623.0
2018-09-24 14:45:00,44.08,44.09,44.05,44.07,29997.0,34.888,34.8959,34.8643,34.8801,29997.0
2018-09-24 14:50:00,44.07,44.1,44.06,44.07,17158.0,34.8801,34.9038,34.8722,34.8801,17158.0
2018-09-24 14:55:00,44.07,44.08,44.06,44.07,13876.0,34.8801,34.888,34.8722,34.8801,13876.0
2018-09-24 15:00:00,44.06,44.1,44.05,44.08,27875.0,34.8722,34.9038,34.8643,34.888,27875.0
2018-09-24 15:05:00,44.08,44.09,44.06,44.07,17047.0,34.888,34.8959,34.8722,34.8801,17047.0
2018-09-24 15:10:00,44.07,44.09,44.06,44.07,25577.0,34.8801,34.8959,34.8722,34.8801,25577.0
2018-09-24 15:15:00,44.08,44.09,44.06,44.06,23547.0,34.888,34.8959,34.8722,34.8722,23547.0
2018-09-24 15:20:00,44.07,44.08,44.02,44.02,39829.0,34.8801,34.888,34.8405,34.8405,39829.0
2018-09-24 15:25:00,44.02,44.04,44.01,44.02,23600.0,34.8405,34.8563,34.8326,34.8405,23600.0
2018-09-24 15:30:00,44.03,44.03,43.98,43.98,75912.0,34.8484,34.8484,34.8089,34.8089,75912.0
2018-09-24 15:35:00,43.98,44.0,43.98,43.99,28319.0,34.8089,34.8247,34.8089,34.8168,28319.0
2018-09-24 15:40:00,43.99,44.02,43.97,44.02,52879.0,34.8168,34.8405,34.8009,34.8405,52879.0
2018-09-24 15:45:00,44.02,44.05,44.02,44.03,66129.0,34.8405,34.8643,34.8405,34.8484,66129.0
2018-09-24 15:50:00,44.04,44.05,43.98,43.98,111384.0,34.8563,34.8643,34.8089,34.8089,111384.0
2018-09-24 15:55:00,43.99,44.01,43.97,44.0,183666.0,34.8168,34.8326,34.8009,34.8247,183666.0
2018-09-25 09:30:00,44.03,44.27,44.03,44.1,73080.0,34.8484,35.0384,34.8484,34.9038,73080.0
2018-09-25 09:35:00,44.07,44.11,43.97,44.02,25044.0,34.8801,34.9117,34.8009,34.8405,25044.0
2018-09-25 09:40:00,44.01,44.2,43.99,44.1,42168.0,34.8326,34.983,34.8168,34.9038,42168.0
2018-09-25 09:45:00,44.11,44.15,44.03,44.07,29008.0,34.9117,34.9434,34.8484,34.8801,29008.0
2018-09-25 09:50:00,44.07,44.07,43.99,43.99,25037.0,34.8801,34.8801,34.8168,34.8168,25037.0
2018-09-25 09:55:00,43.99,44.0,43.92,43.95,40191.0,34.8168,34.8247,34.7614,34.7851,40191.0
2018-09-25 10:00:00,43.96,44.01,43.91,44.01,29575.0,34.793,34.8326,34.7535,34.8326,29575.0
2018-09-25 10:05:00,44.0,44.02,43.93,43.98,23582.0,34.8247,34.8405,34.7693,34.8089,23582.0
2018-09-25 10:10:00,43.98,44.2,43.98,44.13,211925.0,34.8089,34.983,34.8089,34.9276,211925.0
2018-09-25 10:15:00,44.13,44.14,43.98,44.01,37252.0,34.9276,34.9355,34.8089,34.8326,37252.0
2018-09-25 10:20:00,44.01,44.02,43.94,43.97,67804.0,34.8326,34.8405,34.7772,34.8009,67804.0
2018-09-25 10:25:00,43.97,44.05,43.95,43.98,44119.0,34.8009,34.8643,34.7851,34.8089,44119.0
2018-09-25 10:30:00,43.98,44.01,43.95,43.99,27782.0,34.8089,34.8326,34.7851,34.8168,27782.0
2018-09-25 10:35:00,43.99,44.03,43.98,44.0,24439.0,34.8168,34.8484,34.8089,34.8247,24439.0
2018-09-25 10:40:00,43.99,44.05,43.98,44.01,23965.0,34.8168,34.8643,34.8089,34.8326,23965.0
2018-09-25 10:45:00,44.02,44.05,43.98,44.04,52071.0,34.8405,34.8643,34.8089,34.8563,52071.0
2018-09-25 10:50:00,44.04,44.12,44.04,44.07,30427.0,34.8563,34.9197,34.8563,34.8801,30427.0
2018-09-25 10:55:00,44.07,44.13,44.07,44.1,26425.0,34.8801,34.9276,34.8801,34.9038,26425.0
2018-09-25 11:00:00,44.09,44.12,44.04,44.05,48636.0,34.8959,34.9197,34.8563,34.8643,48636.0
2018-09-25 11:05:00,44.05,44.11,44.05,44.09,20528.0,34.8643,34.9117,34.8643,34.8959,20528.0
2018-09-25 11:10:00,44.1,44.11,44.03,44.05,17443.0,34.9038,34.9117,34.8484,34.8643,17443.0
2018-09-25 11:15:00,44.04,44.06,44.0,44.05,14730.0,34.8563,34.8722,34.8247,34.8643,14730.0
2018-09-25 11:20:00,44.04,44.05,43.98,44.01,24549.0,34.8563,34.8643,34.8089,34.8326,24549.0
2018-09-25 11:25:00,44.01,44.01,43.94,43.98,71896.0,34.8326,34.8326,34.7772,34.8089,71896.0
2018-09-25 11:30:00,43.98,43.99,43.92,43.95,21823.0,34.8089,34.8168,34.7614,34.7851,21823.0
2018-09-25 11:35:00,43.95,43.95,43.88,43.92,31848.0,34.7851,34.7851,34.7297,34.7614,31848.0
2018-09-25 11:40:00,43.92,43.92,43.85,43.88,29383.0,34.7614,34.7614,34.706,34.7297,29383.0
2018-09-25 11:45:00,43.88,43.9,43.86,43.88,10891.0,34.7297,34.7455,34.7139,34.7297,10891.0
2018-09-25 11:50:00,43.88,43.91,43.86,43.89,22112.0,34.7297,34.7535,34.7139,34.7376,22112.0
2018-09-25 11:55:00,43.9,43.9,43.85,43.89,63457.0,34.7455,34.7455,34.706,34.7376,63457.0
2018-09-25 12:00:00,43.89,43.91,43.88,43.89,18773.0,34.7376,34.7535,34.7297,34.7376,18773.0
2018-09-25 12:05:00,43.88,43.91,43.86,43.88,28897.0,34.7297,34.7535,34.7139,34.7297,28897.0
2018-09-25 12:10:00,43.87,43.9,43.86,43.89,14264.0,34.7218,34.7455,34.7139,34.7376,14264.0
2018-09-25 12:15:00,43.9,43.9,43.8,43.8,82318.0,34.7455,34.7455,34.6664,34.6664,82318.0
2018-09-25 12:20:00,43.8,43.81,43.69,43.73,96847.0,34.6664,34.6743,34.5793,34.611,96847.0
2018-09-25 12:25:00,43.73,43.79,43.72,43.79,18963.0,34.611,34.6585,34.6031,34.6585,18963.0
2018-09-25 12:30:00,43.79,43.83,43.78,43.79,22163.0,34.6585,34.6901,34.6506,34.6585,22163.0
2018-09-25 12:35:00,43.8,43.81,43.77,43.8,7944.0,34.6664,34.6743,34.6426,34.6664,7944.0
2018-09-25 12:40:00,43.81,43.81,43.78,43.8,14588.0,34.6743,34.6743,34.6506,34.6664,14588.0
2018-09-25 12:45:00,43.81,43.82,43.78,43.79,28976.0,34.6743,34.6822,34.6506,34.6585,28976.0
2018-09-25 12:50:00,43.79,43.82,43.78,43.82,13815.0,34.6585,34.6822,34.6506,34.6822,13815.0
2018-09-25 12:55:00,43.82,43.82,43.8,43.8,19599.0,34.6822,34.6822,34.6664,34.6664,19599.0
2018-09-25 13:00:00,43.8,43.8,43.73,43.74,18140.0,34.6664,34.6664,34.611,34.6189,18140.0
2018-09-25 13:05:00,43.75,43.77,43.74,43.76,12298.0,34.6268,34.6426,34.6189,34.6347,12298.0
2018-09-25 13:10:00,43.77,43.8,43.75,43.8,29019.0,34.6426,34.6664,34.6268,34.6664,29019.0
2018-09-25 13:15:00,43.79,43.8,43.78,43.78,13565.0,34.6585,34.6664,34.6506,34.6506,13565.0
2018-09-25 13:20:00,43.77,43.77,43.71,43.72,14117.0,34.6426,34.6426,34.5952,34.6031,14117.0
2018-09-25 13:25:00,43.72,43.73,43.71,43.72,14630.0,34.6031,34.611,34.5952,34.6031,14630.0
2018-09-25 13:30:00,43.71,43.74,43.7,43.73,26376.0,34.5952,34.6189,34.5872,34.611,26376.0
2018-09-25 13:35:00,43.72,43.72,43.65,43.7,43032.0,34.6031,34.6031,34.5477,34.5872,43032.0
2018-09-25 13:40:00,43.69,43.7,43.62,43.64,21726.0,34.5793,34.5872,34.5239,34.5398,21726.0
2018-09-25 13:45:00,43.64,43.71,43.62,43.7,74512.0,34.5398,34.5952,34.5239,34.5872,74512.0
2018-09-25 13:50:00,43.69,43.7,43.63,43.66,55657.0,34.5793,34.5872,34.5318,34.5556,55657.0
2018-09-25 13:55:00,43.66,43.72,43.65,43.7,35581.0,34.5556,34.6031,34.5477,34.5872,35581.0
2018-09-25 14:00:00,43.69,43.7,43.65,43.7,20038.0,34.5793,34.5872,34.5477,34.5872,20038.0
2018-09-25 14:05:00,43.7,43.72,43.68,43.72,40052.0,34.5872,34.6031,34.5714,34.6031,40052.0
2018-09-25 14:10:00,43.71,43.75,43.7,43.73,25960.0,34.5952,34.6268,34.5872,34.611,25960.0
2018-09-25 14:15:00,43.74,43.77,43.73,43.74,27326.0,34.6189,34.6426,34.611,34.6189,27326.0
2018-09-25 14:20:00,43.74,43.76,43.73,43.76,20746.0,34.6189,34.6347,34.611,34.6347,20746.0
2018-09-25 14:25:00,43.76,43.79,43.76,43.76,19140.0,34.6347,34.6585,34.6347,34.6347,19140.0
2018-09-25 14:30:00,43.76,43.77,43.75,43.75,31812.0,34.6347,34.6426,34.6268,34.6268,31812.0
2018-09-25 14:35:00,43.76,43.77,43.74,43.76,52059.0,34.6347,34.6426,34.6189,34.6347,52059.0
2018-09-25 14:40:00,43.77,43.77,43.75,43.76,31589.0,34.6426,34.6426,34.6268,34.6347,31589.0
2018-09-25 14:45:00,43.75,43.77,43.75,43.77,13398.0,34.6268,34.6426,34.6268,34.6426,13398.0
2018-09-25 14:50:00,43.76,43.77,43.73,43.73,29945.0,34.6347,34.6426,34.611,34.611,29945.0
2018-09-25 14:55:00,43.74,43.82,43.74,43.8,53756.0,34.6189,34.6822,34.6189,34.6664,53756.0
2018-09-25 15:00:00,43.8,43.8,43.77,43.78,20400.0,34.6664,34.6664,34.6426,34.6506,20400.0
2018-09-25 15:05:00,43.79,43.79,43.78,43.78,8844.0,34.6585,34.6585,34.6506,34.6506,8844.0
2018-09-25 15:10:00,43.78,43.8,43.77,43.8,39879.0,34.6506,34.6664,34.6426,34.6664,39879.0
2018-09-25 15:15:00,43.8,43.8,43.76,43.78,26174.0,34.6664,34.6664,34.6347,34.6506,26174.0
2018-09-25 15:20:00,43.79,43.82,43.78,43.81,35490.0,34.6585,34.6822,34.6506,34.6743,35490.0
2018-09-25 15:25:00,43.8,43.83,43.8,43.82,25345.0,34.6664,34.6901,34.6664,34.6822,25345.0
2018-09-25 15:30:00,43.82,43.83,43.8,43.8,43730.0,34.6822,34.6901,34.6664,34.6664,43730.0
2018-09-25 15:35:00,43.8,43.81,43.78,43.8,44235.0,34.6664,34.6743,34.6506,34.6664,44235.0
2018-09-25 15:40:00,43.79,43.8,43.77,43.79,68603.0,34.6585,34.6664,34.6426,34.6585,68603.0
2018-09-25 15:45:00,43.78,43.8,43.77,43.77,69731.0,34.6506,34.6664,34.6426,34.6426,69731.0
2018-09-25 15:50:00,43.77,43.81,43.76,43.79,128431.0,34.6426,34.6743,34.6347,34.6585,128431.0
2018-09-25 15:55:00,43.78,43.8,43.75,43.78,169753.0,34.6506,34.6664,34.6268,34.6506,169753.0
2018-09-26 09:30:00,43.85,43.88,43.67,43.83,98614.0,34.706,34.7297,34.5635,34.6901,98614.0
2018-09-26 09:35:00,43.83,44.01,43.8,44.01,87630.0,34.6901,34.8326,34.6664,34.8326,87630.0
2018-09-26 09:40:00,44.02,44.02,43.85,43.94,39571.0,34.8405,34.8405,34.706,34.7772,39571.0
2018-09-26 09:45:00,43.94,44.04,43.86,43.98,78385.0,34.7772,34.8563,34.7139,34.8089,78385.0
2018-09-26 09:50:00,43.98,44.03,43.96,43.99,38667.0,34.8089,34.8484,34.793,34.8168,38667.0
2018-09-26 09:55:00,43.99,44.0,43.9,43.92,26723.0,34.8168,34.8247,34.7455,34.7614,26723.0
2018-09-26 10:00:00,43.91,44.01,43.87,43.87,36960.0,34.7535,34.8326,34.7218,34.7218,36960.0
2018-09-26 10:05:00,43.87,43.96,43.85,43.89,52721.0,34.7218,34.793,34.706,34.7376,52721.0
2018-09-26 10:10:00,43.89,43.9,43.84,43.9,53054.0,34.7376,34.7455,34.6981,34.7455,53054.0
2018-09-26 10:15:00,43.9,43.91,43.79,43.82,72229.0,34.7455,34.7535,34.6585,34.6822,72229.0
2018-09-26 10:20:00,43.81,43.84,43.75,43.8,57406.0,34.6743,34.6981,34.6268,34.6664,57406.0
2018-09-26 10:25:00,43.79,43.88,43.75,43.82,20735.0,34.6585,34.7297,34.6268,34.6822,20735.0
2018-09-26 10:30:00,43.82,43.82,43.73,43.76,37745.0,34.6822,34.6822,34.611,34.6347,37745.0
2018-09-26 10:35:00,43.75,43.81,43.73,43.78,19484.0,34.6268,34.6743,34.611,34.6506,19484.0
2018-09-26 10:40:00,43.77,43.84,43.74,43.79,33895.0,34.6426,34.6981,34.6189,34.6585,33895.0
2018-09-26 10:45:00,43.79,43.83,43.75,43.77,30714.0,34.6585,34.6901,34.6268,34.6426,30714.0
2018-09-26 10:50:00,43.77,43.8,43.73,43.75,21738.0,34.6426,34.6664,34.611,34.6268,21738.0
2018-09-26 10:55:00,43.74,43.75,43.7,43.7,31685.0,34.6189,34.6268,34.5872,34.5872,31685.0
2018-09-26 11:00:00,43.7,43.81,43.7,43.8,30882.0,34.5872,34.6743,34.5872,34.6664,30882.0
2018-09-26 11:05:00,43.81,43.87,43.81,43.86,24439.0,34.6743,34.7218,34.6743,34.7139,24439.0
2018-09-26 11:10:00,43.87,43.87,43.79,43.8,19829.0,34.7218,34.7218,34.6585,34.6664,19829.0
2018-09-26 11:15:00,43.8,43.87,43.78,43.83,18772.0,34.6664,34.7218,34.6506,34.6901,18772.0
2018-09-26 11:20:00,43.84,43.88,43.82,43.83,17760.0,34.6981,34.7297,34.6822,34.6901,17760.0
2018-09-26 11:25:00,43.83,43.88,43.82,43.86,24583.0,34.6901,34.7297,34.6822,34.7139,24583.0
2018-09-26 11:30:00,43.85,43.86,43.81,43.86,19708.0,34.706,34.7139,34.6743,34.7139,19708.0
2018-09-26 11:35:00,43.86,43.88,43.79,43.8,41780.0,34.7139,34.7297,34.6585,34.6664,41780.0
2018-09-26 11:40:00,43.78,43.79,43.74,43.75,24690.0,34.6506,34.6585,34.6189,34.6268,24690.0
2018-09-26 11:45:00,43.75,43.76,43.71,43.73,16471.0,34.6268,34.6347,34.5952,34.611,16471.0
2018-09-26 11:50:00,43.72,43.73,43.67,43.67,50171.0,34.6031,34.611,34.5635,34.5635,50171.0
2018-09-26 11:55:00,43.67,43.68,43.63,43.63,36176.0,34.5635,34.5714,34.5318,34.5318,36176.0
2018-09-26 12:00:00,43.64,43.78,43.63,43.73,42041.0,34.5398,34.6506,34.5318,34.611,42041.0
2018-09-26 12:05:00,43.73,43.75,43.7,43.73,16708.0,34.611,34.6268,34.5872,34.611,16708.0
2018-09-26 12:10:00,43.73,43.75,43.72,43.74,13095.0,34.611,34.6268,34.6031,34.6189,13095.0
2018-09-26 12:15:00,43.74,43.79,43.72,43.79,14216.0,34.6189,34.6585,34.6031,34.6585,14216.0
2018-09-26 12:20:00,43.79,43.81,43.75,43.77,18679.0,34.6585,34.6743,34.6268,34.6426,18679.0
2018-09-26 12:25:00,43.77,43.8,43.75,43.76,13310.0,34.6426,34.6664,34.6268,34.6347,13310.0
2018-09-26 12:30:00,43.76,43.8,43.75,43.76,17777.0,34.6347,34.6664,34.6268,34.6347,17777.0
2018-09-26 12:35:00,43.77,43.81,43.76,43.81,12259.0,34.6426,34.6743,34.6347,34.6743,12259.0
2018-09-26 12:40:00,43.8,43.83,43.78,43.8,16174.0,34.6664,34.6901,34.6506,34.6664,16174.0
2018-09-26 12:45:00,43.8,43.86,43.8,43.86,19503.0,34.6664,34.7139,34.6664,34.7139,19503.0
2018-09-26 12:50:00,43.86,43.88,43.85,43.87,12341.0,34.7139,34.7297,34.706,34.7218,12341.0
2018-09-26 12:55:00,43.88,43.9,43.82,43.83,28915.0,34.7297,34.7455,34.6822,34.6901,28915.0
2018-09-26 13:00:00,43.82,43.88,43.82,43.85,17966.0,34.6822,34.7297,34.6822,34.706,17966.0
2018-09-26 13:05:00,43.86,43.87,43.81,43.83,13697.0,34.7139,34.7218,34.6743,34.6901,13697.0
2018-09-26 13:10:00,43.83,43.85,43.83,43.84,13029.0,34.6901,34.706,34.6901,34.6981,13029.0
2018-09-26 13:15:00,43.85,43.87,43.85,43.86,11547.0,34.706,34.7218,34.706,34.7139,11547.0
2018-09-26 13:20:00,43.87,43.91,43.86,43.9,20018.0,34.7218,34.7535,34.7139,34.7455,20018.0
2018-09-26 13:25:00,43.9,43.91,43.86,43.86,29203.0,34.7455,34.7535,34.7139,34.7139,29203.0
2018-09-26 13:30:00,43.87,43.94,43.86,43.92,56683.0,34.7218,34.7772,34.7139,34.7614,56683.0
2018-09-26 13:35:00,43.91,43.99,43.91,43.98,27842.0,34.7535,34.8168,34.7535,34.8089,27842.0
2018-09-26 13:40:00,43.99,43.99,43.91,43.93,31562.0,34.8168,34.8168,34.7535,34.7693,31562.0
2018-09-26 13:45:00,43.94,43.94,43.9,43.93,53704.0,34.7772,34.7772,34.7455,34.7693,53704.0
2018-09-26 13:50:00,43.93,43.94,43.92,43.93,14848.0,34.7693,34.7772,34.7614,34.7693,14848.0
2018-09-26 13:55:00,43.94,43.97,43.9,43.9,26567.0,34.7772,34.8009,34.7455,34.7455,26567.0
2018-09-26 14:00:00,43.9,44.05,43.9,43.99,47539.0,34.7455,34.8643,34.7455,34.8168,47539.0
2018-09-26 14:05:00,43.98,44.02,43.92,43.93,23010.0,34.8089,34.8405,34.7614,34.7693,23010.0
2018-09-26 14:10:00,43.92,43.95,43.89,43.9,27853.0,34.7614,34.7851,34.7376,34.7455,27853.0
2018-09-26 14:15:00,43.9,43.96,43.89,43.91,27757.0,34.7455,34.793,34.7376,34.7535,27757.0
2018-09-26 14:20:00,43.91,43.95,43.88,43.88,21997.0,34.7535,34.7851,34.7297,34.7297,21997.0
2018-09-26 14:25:00,43.88,43.91,43.86,43.91,23453.0,34.7297,34.7535,34.7139,34.7535,23453.0
2018-09-26 14:30:00,43.91,43.94,43.89,43.91,24006.0,34.7535,34.7772,34.7376,34.7535,24006.0
2018-09-26 14:35:00,43.91,43.95,43.89,43.94,36311.0,34.7535,34.7851,34.7376,34.7772,36311.0
2018-09-26 14:40:00,43.94,43.94,43.86,43.89,38838.0,34.7772,34.7772,34.7139,34.7376,38838.0
2018-09-26 14:45:00,43.89,43.9,43.83,43.85,31612.0,34.7376,34.7455,34.6901,34.706,31612.0
2018-09-26 14:50:00,43.85,43.86,43.82,43.86,22275.0,34.706,34.7139,34.6822,34.7139,22275.0
2018-09-26 14:55:00,43.85,43.9,43.85,43.9,19202.0,34.706,34.7455,34.706,34.7455,19202.0
2018-09-26 15:00:00,43.9,43.9,43.83,43.84,29229.0,34.7455,34.7455,34.6901,34.6981,29229.0
2018-09-26 15:05:00,43.84,43.87,43.81,43.86,28284.0,34.6981,34.7218,34.6743,34.7139,28284.0
2018-09-26 15:10:00,43.88,43.88,43.83,43.87,30225.0,34.7297,34.7297,34.6901,34.7218,30225.0
2018-09-26 15:15:00,43.88,43.88,43.84,43.87,35571.0,34.7297,34.7297,34.6981,34.7218,35571.0
2018-09-26 15:20:00,43.86,43.9,43.85,43.89,33062.0,34.7139,34.7455,34.706,34.7376,33062.0
2018-09-26 15:25:00,43.89,43.9,43.84,43.87,32516.0,34.7376,34.7455,34.6981,34.7218,32516.0
2018-09-26 15:30:00,43.88,43.88,43.79,43.8,34126.0,34.7297,34.7297,34.6585,34.6664,34126.0
2018-09-26 15:35:00,43.8,43.8,43.75,43.78,63184.0,34.6664,34.6664,34.6268,34.6506,63184.0
2018-09-26 15:40:00,43.78,43.79,43.74,43.74,53643.0,34.6506,34.6585,34.6189,34.6189,53643.0
2018-09-26 15:45:00,43.74,43.74,43.67,43.72,111599.0,34.6189,34.6189,34.5635,34.6031,111599.0
2018-09-26 15:50:00,43.72,43.73,43.69,43.72,96889.0,34.6031,34.611,34.5793,34.6031,96889.0
2018-09-26 15:55:00,43.72,43.73,43.69,43.71,155596.0,34.6031,34.611,34.5793,34.5952,155596.0
2018-09-27 09:30:00,43.36,43.43,42.87,43.08,357776.0,34.3181,34.3735,33.9303,34.0965,357776.0
2018-09-27 09:35:00,43.09,43.53,43.07,43.49,132306.0,34.1044,34.4527,34.0886,34.421,132306.0
2018-09-27 09:40:00,43.47,43.49,43.23,43.23,50324.0,34.4052,34.421,34.2153,34.2153,50324.0
2018-09-27 09:45:00,43.25,43.32,43.17,43.17,93102.0,34.2311,34.2865,34.1678,34.1678,93102.0
2018-09-27 09:50:00,43.16,43.27,43.1,43.25,137966.0,34.1599,34.2469,34.1124,34.2311,137966.0
2018-09-27 09:55:00,43.26,43.3,43.12,43.21,118722.0,34.239,34.2707,34.1282,34.1994,118722.0
2018-09-27 10:00:00,43.21,43.35,43.2,43.26,51854.0,34.1994,34.3102,34.1915,34.239,51854.0
2018-09-27 10:05:00,43.26,43.29,43.22,43.24,41436.0,34.239,34.2627,34.2073,34.2232,41436.0
2018-09-27 10:10:00,43.25,43.37,43.24,43.33,31256.0,34.2311,34.3261,34.2232,34.2944,31256.0
2018-09-27 10:15:00,43.33,43.49,43.32,43.43,56723.0,34.2944,34.421,34.2865,34.3735,56723.0
2018-09-27 10:20:00,43.44,43.48,43.34,43.35,42801.0,34.3815,34.4131,34.3023,34.3102,42801.0
2018-09-27 10:25:00,43.36,43.46,43.33,43.44,33060.0,34.3181,34.3973,34.2944,34.3815,33060.0
2018-09-27 10:30:00,43.45,43.48,43.37,43.38,41298.0,34.3894,34.4131,34.3261,34.334,41298.0
2018-09-27 10:35:00,43.38,43.47,43.37,43.47,31107.0,34.334,34.4052,34.3261,34.4052,31107.0
2018-09-27 10:40:00,43.47,43.51,43.44,43.47,57399.0,34.4052,34.4369,34.3815,34.4052,57399.0
2018-09-27 10:45:00,43.47,43.59,43.46,43.59,44540.0,34.4052,34.5002,34.3973,34.5002,44540.0
2018-09-27 10:50:00,43.58,43.58,43.48,43.55,40157.0,34.4923,34.4923,34.4131,34.4685,40157.0
2018-09-27 10:55:00,43.55,43.55,43.47,43.47,21269.0,34.4685,34.4685,34.4052,34.4052,21269.0
2018-09-27 11:00:00,43.47,43.52,43.43,43.52,46939.0,34.4052,34.4448,34.3735,34.4448,46939.0
2018-09-27 11:05:00,43.51,43.52,43.48,43.52,49386.0,34.4369,34.4448,34.4131,34.4448,49386.0
2018-09-27 11:10:00,43.52,43.6,43.51,43.56,51519.0,34.4448,34.5081,34.4369,34.4764,51519.0
2018-09-27 11:15:00,43.57,43.68,43.56,43.65,26183.0,34.4844,34.5714,34.4764,34.5477,26183.0
2018-09-27 11:20:00,43.65,43.69,43.64,43.68,19978.0,34.5477,34.5793,34.5398,34.5714,19978.0
2018-09-27 11:25:00,43.69,43.71,43.63,43.71,19371.0,34.5793,34.5952,34.5318,34.5952,19371.0
2018-09-27 11:30:00,43.71,43.73,43.65,43.68,23793.0,34.5952,34.611,34.5477,34.5714,23793.0
2018-09-27 11:35:00,43.69,43.69,43.65,43.67,22038.0,34.5793,34.5793,34.5477,34.5635,22038.0
2018-09-27 11:40:00,43.68,43.68,43.63,43.63,18111.0,34.5714,34.5714,34.5318,34.5318,18111.0
2018-09-27 11:45:00,43.64,43.65,43.61,43.63,20165.0,34.5398,34.5477,34.516,34.5318,20165.0
2018-09-27 11:50:00,43.63,43.66,43.62,43.65,24743.0,34.5318,34.5556,34.5239,34.5477,24743.0
2018-09-27 11:55:00,43.65,43.66,43.62,43.65,33131.0,34.5477,34.5556,34.5239,34.5477,33131.0
2018-09-27 12:00:00,43.65,43.68,43.61,43.67,46956.0,34.5477,34.5714,34.516,34.5635,46956.0
2018-09-27 12:05:00,43.68,43.72,43.63,43.65,19286.0,34.5714,34.6031,34.5318,34.5477,19286.0
2018-09-27 12:10:00,43.65,43.7,43.65,43.7,7463.0,34.5477,34.5872,34.5477,34.5872,7463.0
2018-09-27 12:15:00,43.7,43.75,43.67,43.75,12828.0,34.5872,34.6268,34.5635,34.6268,12828.0
2018-09-27 12:20:00,43.75,43.76,43.68,43.7,24855.0,34.6268,34.6347,34.5714,34.5872,24855.0
2018-09-27 12:25:00,43.71,43.72,43.67,43.7,10849.0,34.5952,34.6031,34.5635,34.5872,10849.0
2018-09-27 12:30:00,43.71,43.72,43.59,43.6,46472.0,34.5952,34.6031,34.5002,34.5081,46472.0
2018-09-27 12:35:00,43.6,43.61,43.56,43.57,18585.0,34.5081,34.516,34.4764,34.4844,18585.0
2018-09-27 12:40:00,43.57,43.58,43.55,43.58,12171.0,34.4844,34.4923,34.4685,34.4923,12171.0
2018-09-27 12:45:00,43.57,43.59,43.52,43.54,22071.0,34.4844,34.5002,34.4448,34.4606,22071.0
2018-09-27 12:50:00,43.53,43.6,43.53,43.58,20049.0,34.4527,34.5081,34.4527,34.4923,20049.0
2018-09-27 12:55:00,43.58,43.58,43.45,43.47,53946.0,34.4923,34.4923,34.3894,34.4052,53946.0
2018-09-27 13:00:00,43.47,43.49,43.45,43.46,13691.0,34.4052,34.421,34.3894,34.3973,13691.0
2018-09-27 13:05:00,43.46,43.47,43.44,43.46,30826.0,34.3973,34.4052,34.3815,34.3973,30826.0
2018-09-27 13:10:00,43.46,43.46,43.4,43.41,23729.0,34.3973,34.3973,34.3498,34.3577,23729.0
2018-09-27 13:15:00,43.41,43.42,43.36,43.38,48993.0,34.3577,34.3656,34.3181,34.334,48993.0
2018-09-27 13:20:00,43.38,43.4,43.34,43.37,21407.0,34.334,34.3498,34.3023,34.3261,21407.0
2018-09-27 13:25:00,43.36,43.38,43.34,43.35,31110.0,34.3181,34.334,34.3023,34.3102,31110.0
2018-09-27 13:30:00,43.35,43.42,43.34,43.4,40984.0,34.3102,34.3656,34.3023,34.3498,40984.0
2018-09-27 13:35:00,43.41,43.41,43.37,43.38,21840.0,34.3577,34.3577,34.3261,34.334,21840.0
2018-09-27 13:40:00,43.37,43.38,43.33,43.34,71386.0,34.3261,34.334,34.2944,34.3023,71386.0
2018-09-27 13:45:00,43.34,43.35,43.32,43.32,16006.0,34.3023,34.3102,34.2865,34.2865,16006.0
2018-09-27 13:50:00,43.33,43.34,43.29,43.3,36858.0,34.2944,34.3023,34.2627,34.2707,36858.0
2018-09-27 13:55:00,43.29,43.32,43.29,43.3,66661.0,34.2627,34.2865,34.2627,34.2707,66661.0
2018-09-27 14:00:00,43.3,43.31,43.23,43.24,38050.0,34.2707,34.2786,34.2153,34.2232,38050.0
2018-09-27 14:05:00,43.24,43.26,43.23,43.24,18630.0,34.2232,34.239,34.2153,34.2232,18630.0
2018-09-27 14:10:00,43.24,43.28,43.23,43.26,35230.0,34.2232,34.2548,34.2153,34.239,35230.0
2018-09-27 14:15:00,43.26,43.26,43.2,43.2,42527.0,34.239,34.239,34.1915,34.1915,42527.0
2018-09-27 14:20:00,43.21,43.21,43.16,43.17,52154.0,34.1994,34.1994,34.1599,34.1678,52154.0
2018-09-27 14:25:00,43.18,43.21,43.16,43.19,29943.0,34.1757,34.1994,34.1599,34.1836,29943.0
2018-09-27 14:30:00,43.2,43.2,43.15,43.15,19875.0,34.1915,34.1915,34.1519,34.1519,19875.0
2018-09-27 14:35:00,43.15,43.18,43.13,43.18,22693.0,34.1519,34.1757,34.1361,34.1757,22693.0
2018-09-27 14:40:00,43.17,43.18,43.14,43.17,26722.0,34.1678,34.1757,34.144,34.1678,26722.0
2018-09-27 14:45:00,43.17,43.19,43.16,43.19,20596.0,34.1678,34.1836,34.1599,34.1836,20596.0
2018-09-27 14:50:00,43.19,43.2,43.15,43.15,25398.0,34.1836,34.1915,34.1519,34.1519,25398.0
2018-09-27 14:55:00,43.16,43.16,43.13,43.13,29665.0,34.1599,34.1599,34.1361,34.1361,29665.0
2018-09-27 15:00:00,43.13,43.15,43.13,43.14,19628.0,34.1361,34.1519,34.1361,34.144,19628.0
2018-09-27 15:05:00,43.14,43.14,43.11,43.12,40163.0,34.144,34.144,34.1203,34.1282,40163.0
2018-09-27 15:10:00,43.11,43.14,43.1,43.11,31667.0,34.1203,34.144,34.1124,34.1203,31667.0
2018-09-27 15:15:00,43.12,43.14,43.11,43.13,25663.0,34.1282,34.144,34.1203,34.1361,25663.0
2018-09-27 15:20:00,43.12,43.12,43.05,43.06,51556.0,34.1282,34.1282,34.0728,34.0807,51556.0
2018-09-27 15:25:00,43.06,43.09,43.03,43.06,38850.0,34.0807,34.1044,34.057,34.0807,38850.0
2018-09-27 15:30:00,43.05,43.06,43.01,43.05,64314.0,34.0728,34.0807,34.0411,34.0728,64314.0
2018-09-27 15:35:00,43.05,43.05,43.01,43.01,76382.0,34.0728,34.0728,34.0411,34.0411,76382.0
2018-09-27 15:40:00,43.02,43.06,43.0,43.05,171391.0,34.049,34.0807,34.0332,34.0728,171391.0
2018-09-27 15:45:00,43.05,43.06,43.02,43.04,79704.0,34.0728,34.0807,34.049,34.0649,79704.0
2018-09-27 15:50:00,43.03,43.07,43.03,43.06,105960.0,34.057,34.0886,34.057,34.0807,105960.0
2018-09-27 15:55:00,43.07,43.09,43.03,43.04,192796.0,34.0886,34.1044,34.057,34.0649,192796.0
2018-09-28 09:30:00,43.08,43.16,42.9,43.04,118157.0,34.0965,34.1599,33.9541,34.0649,118157.0
2018-09-28 09:35:00,43.05,43.14,42.95,42.97,53217.0,34.0728,34.144,33.9936,34.0095,53217.0
2018-09-28 09:40:00,42.97,43.01,42.87,42.91,95215.0,34.0095,34.0411,33.9303,33.962,95215.0
2018-09-28 09:45:00,42.9,43.08,42.89,43.07,38985.0,33.9541,34.0965,33.9462,34.0886,38985.0
2018-09-28 09:50:00,43.06,43.09,42.99,43.06,44663.0,34.0807,34.1044,34.0253,34.0807,44663.0
2018-09-28 09:55:00,43.07,43.14,42.93,42.93,33284.0,34.0886,34.144,33.9778,33.9778,33284.0
2018-09-28 10:00:00,42.95,43.0,42.9,42.91,43045.0,33.9936,34.0332,33.9541,33.962,43045.0
2018-09-28 10:05:00,42.91,42.94,42.89,42.93,44443.0,33.962,33.9857,33.9462,33.9778,44443.0
2018-09-28 10:10:00,42.92,42.97,42.87,42.95,54018.0,33.9699,34.0095,33.9303,33.9936,54018.0
2018-09-28 10:15:00,42.94,42.95,42.83,42.85,46938.0,33.9857,33.9936,33.8987,33.9145,46938.0
2018-09-28 10:20:00,42.84,42.88,42.79,42.8,72190.0,33.9066,33.9382,33.867,33.8749,72190.0
2018-09-28 10:25:00,42.79,42.86,42.79,42.85,35415.0,33.867,33.9224,33.867,33.9145,35415.0
2018-09-28 10:30:00,42.86,42.92,42.84,42.91,46712.0,33.9224,33.9699,33.9066,33.962,46712.0
2018-09-28 10:35:00,42.92,42.97,42.9,42.91,26916.0,33.9699,34.0095,33.9541,33.962,26916.0
2018-09-28 10:40:00,42.91,42.93,42.9,42.9,26023.0,33.962,33.9778,33.9541,33.9541,26023.0
2018-09-28 10:45:00,42.9,42.93,42.82,42.84,43626.0,33.9541,33.9778,33.8908,33.9066,43626.0
2018-09-28 10:50:00,42.84,42.85,42.8,42.8,36314.0,33.9066,33.9145,33.8749,33.8749,36314.0
2018-09-28 10:55:00,42.8,42.82,42.75,42.77,40780.0,33.8749,33.8908,33.8353,33.8512,40780.0
2018-09-28 11:00:00,42.77,42.78,42.72,42.75,60759.0,33.8512,33.8591,33.8116,33.8353,60759.0
2018-09-28 11:05:00,42.74,42.76,42.69,42.7,33376.0,33.8274,33.8433,33.7879,33.7958,33376.0
2018-09-28 11:10:00,42.7,42.7,42.61,42.63,61148.0,33.7958,33.7958,33.7245,33.7404,61148.0
2018-09-28 11:15:00,42.63,42.68,42.62,42.66,38767.0,33.7404,33.7799,33.7325,33.7641,38767.0
2018-09-28 11:20:00,42.66,42.72,42.65,42.71,48680.0,33.7641,33.8116,33.7562,33.8037,48680.0
2018-09-28 11:25:00,42.71,42.76,42.67,42.7,43873.0,33.8037,33.8433,33.772,33.7958,43873.0
2018-09-28 11:30:00,42.7,42.78,42.69,42.75,35702.0,33.7958,33.8591,33.7879,33.8353,35702.0
2018-09-28 11:35:00,42.74,42.84,42.74,42.79,32107.0,33.8274,33.9066,33.8274,33.867,32107.0
2018-09-28 11:40:00,42.79,42.83,42.75,42.82,69934.0,33.867,33.8987,33.8353,33.8908,69934.0
2018-09-28 11:45:00,42.83,42.83,42.76,42.76,40829.0,33.8987,33.8987,33.8433,33.8433,40829.0
2018-09-28 11:50:00,42.76,42.77,42.66,42.68,58514.0,33.8433,33.8512,33.7641,33.7799,58514.0
2018-09-28 11:55:00,42.67,42.76,42.67,42.69,30374.0,33.772,33.8433,33.772,33.7879,30374.0
2018-09-28 12:00:00,42.69,42.75,42.65,42.66,57161.0,33.7879,33.8353,33.7562,33.7641,57161.0
2018-09-28 12:05:00,42.66,42.73,42.65,42.73,46869.0,33.7641,33.8195,33.7562,33.8195,46869.0
2018-09-28 12:10:00,42.72,42.76,42.69,42.7,28790.0,33.8116,33.8433,33.7879,33.7958,28790.0
2018-09-28 12:15:00,42.71,42.71,42.67,42.67,25471.0,33.8037,33.8037,33.772,33.772,25471.0
2018-09-28 12:20:00,42.66,42.68,42.65,42.68,21801.0,33.7641,33.7799,33.7562,33.7799,21801.0
2018-09-28 12:25:00,42.68,42.72,42.65,42.66,22409.0,33.7799,33.8116,33.7562,33.7641,22409.0
2018-09-28 12:30:00,42.66,42.66,42.61,42.62,53988.0,33.7641,33.7641,33.7245,33.7325,53988.0
2018-09-28 12:35:00,42.63,42.68,42.62,42.66,63638.0,33.7404,33.7799,33.7325,33.7641,63638.0
2018-09-28 12:40:00,42.67,42.75,42.66,42.75,46658.0,33.772,33.8353,33.7641,33.8353,46658.0
2018-09-28 12:45:00,42.75,42.76,42.7,42.73,65531.0,33.8353,33.8433,33.7958,33.8195,65531.0
2018-09-28 12:50:00,42.73,42.76,42.7,42.73,44751.0,33.8195,33.8433,33.7958,33.8195,44751.0
2018-09-28 12:55:00,42.72,42.75,42.71,42.72,30697.0,33.8116,33.8353,33.8037,33.8116,30697.0
2018-09-28 13:00:00,42.71,42.76,42.68,42.76,34080.0,33.8037,33.8433,33.7799,33.8433,34080.0
2018-09-28 13:05:00,42.76,42.82,42.75,42.8,32879.0,33.8433,33.8908,33.8353,33.8749,32879.0
2018-09-28 13:10:00,42.8,42.81,42.77,42.78,28702.0,33.8749,33.8828,33.8512,33.8591,28702.0
2018-09-28 13:15:00,42.79,42.8,42.77,42.77,31634.0,33.867,33.8749,33.8512,33.8512,31634.0
2018-09-28 13:20:00,42.77,42.83,42.75,42.83,66548.0,33.8512,33.8987,33.8353,33.8987,66548.0
2018-09-28 13:25:00,42.82,42.87,42.81,42.85,66470.0,33.8908,33.9303,33.8828,33.9145,66470.0
2018-09-28 13:30:00,42.85,42.89,42.83,42.88,71176.0,33.9145,33.9462,33.8987,33.9382,71176.0
2018-09-28 13:35:00,42.88,42.93,42.85,42.86,39570.0,33.9382,33.9778,33.9145,33.9224,39570.0
2018-09-28 13:40:00,42.87,42.89,42.86,42.87,20152.0,33.9303,33.9462,33.9224,33.9303,20152.0
2018-09-28 13:45:00,42.87,42.88,42.84,42.87,23063.0,33.9303,33.9382,33.9066,33.9303,23063.0
2018-09-28 13:50:00,42.87,42.91,42.86,42.88,26398.0,33.9303,33.962,33.9224,33.9382,26398.0
2018-09-28 13:55:00,42.88,42.92,42.83,42.84,31524.0,33.9382,33.9699,33.8987,33.9066,31524.0
2018-09-28 14:00:00,42.84,42.9,42.82,42.84,31619.0,33.9066,33.9541,33.8908,33.9066,31619.0
2018-09-28 14:05:00,42.82,42.86,42.81,42.86,29394.0,33.8908,33.9224,33.8828,33.9224,29394.0
2018-09-28 14:10:00,42.87,42.9,42.84,42.9,30262.0,33.9303,33.9541,33.9066,33.9541,30262.0
2018-09-28 14:15:00,42.9,42.94,42.88,42.91,33717.0,33.9541,33.9857,33.9382,33.962,33717.0
2018-09-28 14:20:00,42.91,42.93,42.9,42.91,28345.0,33.962,33.9778,33.9541,33.962,28345.0
2018-09-28 14:25:00,42.91,42.92,42.88,42.89,26028.0,33.962,33.9699,33.9382,33.9462,26028.0
2018-09-28 14:30:00,42.89,42.92,42.88,42.92,30464.0,33.9462,33.9699,33.9382,33.9699,30464.0
2018-09-28 14:35:00,42.92,42.95,42.91,42.94,29139.0,33.9699,33.9936,33.962,33.9857,29139.0
2018-09-28 14:40:00,42.94,42.94,42.9,42.91,32263.0,33.9857,33.9857,33.9541,33.962,32263.0
2018-09-28 14:45:00,42.91,42.94,42.9,42.91,28266.0,33.962,33.9857,33.9541,33.962,28266.0
2018-09-28 14:50:00,42.91,42.96,42.9,42.95,35063.0,33.962,34.0016,33.9541,33.9936,35063.0
2018-09-28 14:55:00,42.94,42.95,42.91,42.93,27540.0,33.9857,33.9936,33.962,33.9778,27540.0
2018-09-28 15:00:00,42.94,42.96,42.91,42.92,41836.0,33.9857,34.0016,33.962,33.9699,41836.0
2018-09-28 15:05:00,42.91,42.95,42.91,42.93,54730.0,33.962,33.9936,33.962,33.9778,54730.0
2018-09-28 15:10:00,42.94,42.95,42.91,42.94,35904.0,33.9857,33.9936,33.962,33.9857,35904.0
2018-09-28 15:15:00,42.93,42.94,42.89,42.93,32990.0,33.9778,33.9857,33.9462,33.9778,32990.0
2018-09-28 15:20:00,42.92,42.99,42.92,42.96,39640.0,33.9699,34.0253,33.9699,34.0016,39640.0
2018-09-28 15:25:00,42.95,43.0,42.95,42.98,36584.0,33.9936,34.0332,33.9936,34.0174,36584.0
2018-09-28 15:30:00,42.98,43.0,42.92,43.0,83101.0,34.0174,34.0332,33.9699,34.0332,83101.0
2018-09-28 15:35:00,43.0,43.02,42.98,43.01,96937.0,34.0332,34.049,34.0174,34.0411,96937.0
2018-09-28 15:40:00,43.0,43.03,42.98,42.98,79092.0,34.0332,34.057,34.0174,34.0174,79092.0
2018-09-28 15:45:00,42.99,42.99,42.91,42.91,180856.0,34.0253,34.0253,33.962,33.962,180856.0
2018-09-28 15:50:00,42.92,42.93,42.89,42.91,146355.0,33.9699,33.9778,33.9462,33.962,146355.0
2018-09-28 15:55:00,42.91,42.93,42.89,42.91,427041.0,33.962,33.9778,33.9462,33.962,427041.0
2018-10-01 09:30:00,42.97,43.06,42.67,42.74,141309.0,34.0095,34.0807,33.772,33.8274,141309.0
2018-10-01 09:35:00,42.75,42.75,42.59,42.64,78529.0,33.8353,33.8353,33.7087,33.7483,78529.0
2018-10-01 09:40:00,42.64,42.73,42.63,42.68,61544.0,33.7483,33.8195,33.7404,33.7799,61544.0
2018-10-01 09:45:00,42.68,42.78,42.61,42.78,99373.0,33.7799,33.8591,33.7245,33.8591,99373.0
2018-10-01 09:50:00,42.77,42.83,42.73,42.79,48823.0,33.8512,33.8987,33.8195,33.867,48823.0
2018-10-01 09:55:00,42.8,42.83,42.75,42.79,31523.0,33.8749,33.8987,33.8353,33.867,31523.0
2018-10-01 10:00:00,42.79,42.89,42.77,42.8,87090.0,33.867,33.9462,33.8512,33.8749,87090.0
2018-10-01 10:05:00,42.8,42.87,42.78,42.84,68860.0,33.8749,33.9303,33.8591,33.9066,68860.0
2018-10-01 10:10:00,42.83,42.84,42.74,42.79,41509.0,33.8987,33.9066,33.8274,33.867,41509.0
2018-10-01 10:15:00,42.79,42.79,42.73,42.76,58710.0,33.867,33.867,33.8195,33.8433,58710.0
2018-10-01 10:20:00,42.77,42.85,42.75,42.84,42870.0,33.8512,33.9145,33.8353,33.9066,42870.0
2018-10-01 10:25:00,42.84,42.85,42.81,42.84,42235.0,33.9066,33.9145,33.8828,33.9066,42235.0
2018-10-01 10:30:00,42.84,42.89,42.81,42.88,51199.0,33.9066,33.9462,33.8828,33.9382,51199.0
2018-10-01 10:35:00,42.89,42.96,42.88,42.96,44071.0,33.9462,34.0016,33.9382,34.0016,44071.0
2018-10-01 10:40:00,42.96,42.99,42.9,42.95,62264.0,34.0016,34.0253,33.9541,33.9936,62264.0
2018-10-01 10:45:00,42.95,42.95,42.91,42.93,47483.0,33.9936,33.9936,33.962,33.9778,47483.0
2018-10-01 10:50:00,42.94,42.95,42.89,42.94,81423.0,33.9857,33.9936,33.9462,33.9857,81423.0
2018-10-01 10:55:00,42.94,43.03,42.93,43.02,54071.0,33.9857,34.057,33.9778,34.049,54071.0
2018-10-01 11:00:00,43.02,43.06,43.0,43.01,44836.0,34.049,34.0807,34.0332,34.0411,44836.0
2018-10-01 11:05:00,43.01,43.02,42.94,43.0,101801.0,34.0411,34.049,33.9857,34.0332,101801.0
2018-10-01 11:10:00,43.0,43.0,42.95,42.95,28215.0,34.0332,34.0332,33.9936,33.9936,28215.0
2018-10-01 11:15:00,42.95,43.0,42.95,42.96,62469.0,33.9936,34.0332,33.9936,34.0016,62469.0
2018-10-01 11:20:00,42.96,42.96,42.89,42.9,51348.0,34.0016,34.0016,33.9462,33.9541,51348.0
2018-10-01 11:25:00,42.9,42.91,42.84,42.84,44722.0,33.9541,33.962,33.9066,33.9066,44722.0
2018-10-01 11:30:00,42.84,42.87,42.81,42.84,45929.0,33.9066,33.9303,33.8828,33.9066,45929.0
2018-10-01 11:35:00,42.83,42.83,42.76,42.77,42961.0,33.8987,33.8987,33.8433,33.8512,42961.0
2018-10-01 11:40:00,42.78,42.78,42.73,42.73,45881.0,33.8591,33.8591,33.8195,33.8195,45881.0
2018-10-01 11:45:00,42.73,42.76,42.73,42.76,68526.0,33.8195,33.8433,33.8195,33.8433,68526.0
2018-10-01 11:50:00,42.75,42.79,42.74,42.77,47073.0,33.8353,33.867,33.8274,33.8512,47073.0
2018-10-01 11:55:00,42.77,42.78,42.73,42.73,38080.0,33.8512,33.8591,33.8195,33.8195,38080.0
2018-10-01 12:00:00,42.73,42.78,42.73,42.78,30414.0,33.8195,33.8591,33.8195,33.8591,30414.0
2018-10-01 12:05:00,42.77,42.77,42.71,42.72,33914.0,33.8512,33.8512,33.8037,33.8116,33914.0
2018-10-01 12:10:00,42.72,42.72,42.67,42.69,34465.0,33.8116,33.8116,33.772,33.7879,34465.0
2018-10-01 12:15:00,42.68,42.68,42.59,42.62,212700.0,33.7799,33.7799,33.7087,33.7325,212700.0
2018-10-01 12:20:00,42.62,42.63,42.57,42.58,65869.0,33.7325,33.7404,33.6929,33.7008,65869.0
2018-10-01 12:25:00,42.59,42.6,42.56,42.59,28583.0,33.7087,33.7166,33.685,33.7087,28583.0
2018-10-01 12:30:00,42.59,42.6,42.54,42.56,58612.0,33.7087,33.7166,33.6691,33.685,58612.0
2018-10-01 12:35:00,42.55,42.56,42.51,42.52,43345.0,33.6771,33.685,33.6454,33.6533,43345.0
2018-10-01 12:40:00,42.52,42.63,42.48,42.59,135361.0,33.6533,33.7404,33.6217,33.7087,135361.0
2018-10-01 12:45:00,42.59,42.63,42.53,42.54,65811.0,33.7087,33.7404,33.6612,33.6691,65811.0
2018-10-01 12:50:00,42.54,42.61,42.53,42.6,22121.0,33.6691,33.7245,33.6612,33.7166,22121.0
2018-10-01 12:55:00,42.6,42.63,42.58,42.62,20171.0,33.7166,33.7404,33.7008,33.7325,20171.0
2018-10-01 13:00:00,42.62,42.64,42.57,42.62,84194.0,33.7325,33.7483,33.6929,33.7325,84194.0
2018-10-01 13:05:00,42.63,42.65,42.6,42.6,55964.0,33.7404,33.7562,33.7166,33.7166,55964.0
2018-10-01 13:10:00,42.59,42.65,42.59,42.64,19128.0,33.7087,33.7562,33.7087,33.7483,19128.0
2018-10-01 13:15:00,42.64,42.67,42.63,42.65,25560.0,33.7483,33.772,33.7404,33.7562,25560.0
2018-10-01 13:20:00,42.65,42.69,42.65,42.66,35788.0,33.7562,33.7879,33.7562,33.7641,35788.0
2018-10-01 13:25:00,42.66,42.67,42.64,42.65,34878.0,33.7641,33.772,33.7483,33.7562,34878.0
2018-10-01 13:30:00,42.66,42.67,42.63,42.65,18053.0,33.7641,33.772,33.7404,33.7562,18053.0
2018-10-01 13:35:00,42.65,42.65,42.58,42.59,52539.0,33.7562,33.7562,33.7008,33.7087,52539.0
2018-10-01 13:40:00,42.59,42.63,42.59,42.6,17048.0,33.7087,33.7404,33.7087,33.7166,17048.0
2018-10-01 13:45:00,42.6,42.61,42.59,42.59,11417.0,33.7166,33.7245,33.7087,33.7087,11417.0
2018-10-01 13:50:00,42.59,42.61,42.59,42.59,18348.0,33.7087,33.7245,33.7087,33.7087,18348.0
2018-10-01 13:55:00,42.6,42.63,42.59,42.63,17078.0,33.7166,33.7404,33.7087,33.7404,17078.0
2018-10-01 14:00:00,42.63,42.67,42.6,42.66,45937.0,33.7404,33.772,33.7166,33.7641,45937.0
2018-10-01 14:05:00,42.66,42.69,42.66,42.69,26795.0,33.7641,33.7879,33.7641,33.7879,26795.0
2018-10-01 14:10:00,42.69,42.69,42.63,42.68,26028.0,33.7879,33.7879,33.7404,33.7799,26028.0
2018-10-01 14:15:00,42.68,42.71,42.66,42.71,21376.0,33.7799,33.8037,33.7641,33.8037,21376.0
2018-10-01 14:20:00,42.71,42.71,42.68,42.7,15821.0,33.8037,33.8037,33.7799,33.7958,15821.0
2018-10-01 14:25:00,42.7,42.73,42.69,42.7,23864.0,33.7958,33.8195,33.7879,33.7958,23864.0
2018-10-01 14:30:00,42.69,42.72,42.66,42.7,46885.0,33.7879,33.8116,33.7641,33.7958,46885.0
2018-10-01 14:35:00,42.69,42.7,42.66,42.68,22822.0,33.7879,33.7958,33.7641,33.7799,22822.0
2018-10-01 14:40:00,42.68,42.68,42.64,42.65,24929.0,33.7799,33.7799,33.7483,33.7562,24929.0
2018-10-01 14:45:00,42.64,42.7,42.64,42.68,40074.0,33.7483,33.7958,33.7483,33.7799,40074.0
2018-10-01 14:50:00,42.68,42.71,42.67,42.71,26308.0,33.7799,33.8037,33.772,33.8037,26308.0
2018-10-01 14:55:00,42.7,42.75,42.7,42.73,28821.0,33.7958,33.8353,33.7958,33.8195,28821.0
2018-10-01 15:00:00,42.73,42.74,42.72,42.74,20435.0,33.8195,33.8274,33.8116,33.8274,20435.0
2018-10-01 15:05:00,42.73,42.74,42.73,42.74,16852.0,33.8195,33.8274,33.8195,33.8274,16852.0
2018-10-01 15:10:00,42.73,42.77,42.71,42.76,35983.0,33.8195,33.8512,33.8037,33.8433,35983.0
2018-10-01 15:15:00,42.77,42.79,42.75,42.78,27937.0,33.8512,33.867,33.8353,33.8591,27937.0
2018-10-01 15:20:00,42.78,42.78,42.74,42.75,34189.0,33.8591,33.8591,33.8274,33.8353,34189.0
2018-10-01 15:25:00,42.74,42.75,42.7,42.73,45907.0,33.8274,33.8353,33.7958,33.8195,45907.0
2018-10-01 15:30:00,42.72,42.72,42.66,42.69,72897.0,33.8116,33.8116,33.7641,33.7879,72897.0
2018-10-01 15:35:00,42.69,42.69,42.67,42.68,31589.0,33.7879,33.7879,33.772,33.7799,31589.0
2018-10-01 15:40:00,42.67,42.68,42.61,42.63,62754.0,33.772,33.7799,33.7245,33.7404,62754.0
2018-10-01 15:45:00,42.62,42.7,42.62,42.7,56976.0,33.7325,33.7958,33.7325,33.7958,56976.0
2018-10-01 15:50:00,42.7,42.7,42.66,42.68,116816.0,33.7958,33.7958,33.7641,33.7799,116816.0
2018-10-01 15:55:00,42.68,42.72,42.67,42.67,198850.0,33.7799,33.8116,33.772,33.772,198850.0
2018-10-02 09:30:00,42.99,43.0,42.82,42.99,113222.0,34.0253,34.0332,33.8908,34.0253,113222.0
2018-10-02 09:35:00,42.99,43.18,42.98,43.14,55879.0,34.0253,34.1757,34.0174,34.144,55879.0
2018-10-02 09:40:00,43.14,43.17,43.03,43.04,37837.0,34.144,34.1678,34.057,34.0649,37837.0
2018-10-02 09:45:00,43.04,43.04,42.86,42.94,164780.0,34.0649,34.0649,33.9224,33.9857,164780.0
2018-10-02 09:50:00,42.93,42.94,42.82,42.83,55116.0,33.9778,33.9857,33.8908,33.8987,55116.0
2018-10-02 09:55:00,42.83,42.86,42.77,42.85,34214.0,33.8987,33.9224,33.8512,33.9145,34214.0
2018-10-02 10:00:00,42.86,42.86,42.73,42.73,41266.0,33.9224,33.9224,33.8195,33.8195,41266.0
2018-10-02 10:05:00,42.72,42.82,42.72,42.77,25018.0,33.8116,33.8908,33.8116,33.8512,25018.0
2018-10-02 10:10:00,42.76,42.84,42.72,42.79,49598.0,33.8433,33.9066,33.8116,33.867,49598.0
2018-10-02 10:15:00,42.78,42.79,42.7,42.71,33324.0,33.8591,33.867,33.7958,33.8037,33324.0
2018-10-02 10:20:00,42.7,42.79,42.7,42.79,40173.0,33.7958,33.867,33.7958,33.867,40173.0
2018-10-02 10:25:00,42.78,42.89,42.78,42.84,60687.0,33.8591,33.9462,33.8591,33.9066,60687.0
2018-10-02 10:30:00,42.84,42.86,42.76,42.76,24993.0,33.9066,33.9224,33.8433,33.8433,24993.0
2018-10-02 10:35:00,42.76,42.8,42.73,42.8,16707.0,33.8433,33.8749,33.8195,33.8749,16707.0
2018-10-02 10:40:00,42.79,42.87,42.78,42.86,35548.0,33.867,33.9303,33.8591,33.9224,35548.0
2018-10-02 10:45:00,42.86,42.96,42.86,42.96,62275.0,33.9224,34.0016,33.9224,34.0016,62275.0
2018-10-02 10:50:00,42.96,42.96,42.89,42.9,31777.0,34.0016,34.0016,33.9462,33.9541,31777.0
2018-10-02 10:55:00,42.9,43.02,42.89,43.02,139770.0,33.9541,34.049,33.9462,34.049,139770.0
2018-10-02 11:00:00,43.02,43.12,43.01,43.06,64325.0,34.049,34.1282,34.0411,34.0807,64325.0
2018-10-02 11:05:00,43.07,43.11,43.05,43.08,26841.0,34.0886,34.1203,34.0728,34.0965,26841.0
2018-10-02 11:10:00,43.08,43.08,43.05,43.07,27597.0,34.0965,34.0965,34.0728,34.0886,27597.0
2018-10-02 11:15:00,43.07,43.1,43.06,43.07,22619.0,34.0886,34.1124,34.0807,34.0886,22619.0
2018-10-02 11:20:00,43.07,43.14,43.06,43.13,34533.0,34.0886,34.144,34.0807,34.1361,34533.0
2018-10-02 11:25:00,43.13,43.19,43.09,43.17,62030.0,34.1361,34.1836,34.1044,34.1678,62030.0
2018-10-02 11:30:00,43.18,43.25,43.17,43.23,81683.0,34.1757,34.2311,34.1678,34.2153,81683.0
2018-10-02 11:35:00,43.23,43.27,43.19,43.21,45342.0,34.2153,34.2469,34.1836,34.1994,45342.0
2018-10-02 11:40:00,43.21,43.26,43.21,43.25,21457.0,34.1994,34.239,34.1994,34.2311,21457.0
2018-10-02 11:45:00,43.26,43.35,43.25,43.35,37604.0,34.239,34.3102,34.2311,34.3102,37604.0
2018-10-02 11:50:00,43.35,43.43,43.34,43.42,38115.0,34.3102,34.3735,34.3023,34.3656,38115.0
2018-10-02 11:55:00,43.42,43.5,43.41,43.48,56999.0,34.3656,34.429,34.3577,34.4131,56999.0
2018-10-02 12:00:00,43.48,43.54,43.44,43.46,43768.0,34.4131,34.4606,34.3815,34.3973,43768.0
2018-10-02 12:05:00,43.46,43.53,43.46,43.49,45415.0,34.3973,34.4527,34.3973,34.421,45415.0
2018-10-02 12:10:00,43.48,43.49,43.38,43.4,37140.0,34.4131,34.421,34.334,34.3498,37140.0
2018-10-02 12:15:00,43.4,43.41,43.29,43.3,27901.0,34.3498,34.3577,34.2627,34.2707,27901.0
2018-10-02 12:20:00,43.3,43.35,43.28,43.33,56023.0,34.2707,34.3102,34.2548,34.2944,56023.0
2018-10-02 12:25:00,43.32,43.39,43.32,43.34,44282.0,34.2865,34.3419,34.2865,34.3023,44282.0
2018-10-02 12:30:00,43.34,43.42,43.33,43.41,17354.0,34.3023,34.3656,34.2944,34.3577,17354.0
2018-10-02 12:35:00,43.41,43.45,43.4,43.45,25205.0,34.3577,34.3894,34.3498,34.3894,25205.0
2018-10-02 12:40:00,43.45,43.48,43.44,43.46,24580.0,34.3894,34.4131,34.3815,34.3973,24580.0
2018-10-02 12:45:00,43.45,43.48,43.44,43.47,18878.0,34.3894,34.4131,34.3815,34.4052,18878.0
2018-10-02 12:50:00,43.47,43.49,43.45,43.45,18482.0,34.4052,34.421,34.3894,34.3894,18482.0
2018-10-02 12:55:00,43.45,43.49,43.41,43.49,22012.0,34.3894,34.421,34.3577,34.421,22012.0
2018-10-02 13:00:00,43.49,43.52,43.46,43.48,31274.0,34.421,34.4448,34.3973,34.4131,31274.0
2018-10-02 13:05:00,43.48,43.55,43.48,43.54,18105.0,34.4131,34.4685,34.4131,34.4606,18105.0
2018-10-02 13:10:00,43.53,43.53,43.45,43.47,21524.0,34.4527,34.4527,34.3894,34.4052,21524.0
2018-10-02 13:15:00,43.47,43.51,43.47,43.51,17906.0,34.4052,34.4369,34.4052,34.4369,17906.0
2018-10-02 13:20:00,43.51,43.51,43.39,43.42,33648.0,34.4369,34.4369,34.3419,34.3656,33648.0
2018-10-02 13:25:00,43.41,43.43,43.38,43.38,15999.0,34.3577,34.3735,34.334,34.334,15999.0
2018-10-02 13:30:00,43.37,43.37,43.29,43.31,18413.0,34.3261,34.3261,34.2627,34.2786,18413.0
2018-10-02 13:35:00,43.31,43.33,43.29,43.3,13915.0,34.2786,34.2944,34.2627,34.2707,13915.0
2018-10-02 13:40:00,43.3,43.3,43.25,43.27,15563.0,34.2707,34.2707,34.2311,34.2469,15563.0
2018-10-02 13:45:00,43.27,43.36,43.26,43.36,64633.0,34.2469,34.3181,34.239,34.3181,64633.0
2018-10-02 13:50:00,43.36,43.38,43.34,43.37,19133.0,34.3181,34.334,34.3023,34.3261,19133.0
2018-10-02 13:55:00,43.37,43.38,43.34,43.34,21981.0,34.3261,34.334,34.3023,34.3023,21981.0
2018-10-02 14:00:00,43.34,43.39,43.34,43.36,36792.0,34.3023,34.3419,34.3023,34.3181,36792.0
2018-10-02 14:05:00,43.37,43.37,43.33,43.34,25462.0,34.3261,34.3261,34.2944,34.3023,25462.0
2018-10-02 14:10:00,43.33,43.34,43.29,43.34,21255.0,34.2944,34.3023,34.2627,34.3023,21255.0
2018-10-02 14:15:00,43.34,43.34,43.32,43.32,14706.0,34.3023,34.3023,34.2865,34.2865,14706.0
2018-10-02 14:20:00,43.33,43.38,43.33,43.38,28574.0,34.2944,34.334,34.2944,34.334,28574.0
2018-10-02 14:25:00,43.38,43.39,43.35,43.36,48452.0,34.334,34.3419,34.3102,34.3181,48452.0
2018-10-02 14:30:00,43.36,43.36,43.31,43.32,36748.0,34.3181,34.3181,34.2786,34.2865,36748.0
2018-10-02 14:35:00,43.32,43.33,43.28,43.29,23190.0,34.2865,34.2944,34.2548,34.2627,23190.0
2018-10-02 14:40:00,43.28,43.3,43.27,43.29,26893.0,34.2548,34.2707,34.2469,34.2627,26893.0
2018-10-02 14:45:00,43.28,43.32,43.28,43.32,22032.0,34.2548,34.2865,34.2548,34.2865,22032.0
2018-10-02 14:50:00,43.31,43.32,43.29,43.32,37897.0,34.2786,34.2865,34.2627,34.2865,37897.0
2018-10-02 14:55:00,43.32,43.32,43.28,43.29,23398.0,34.2865,34.2865,34.2548,34.2627,23398.0
2018-10-02 15:00:00,43.29,43.29,43.26,43.29,45329.0,34.2627,34.2627,34.239,34.2627,45329.0
2018-10-02 15:05:00,43.29,43.29,43.25,43.26,37819.0,34.2627,34.2627,34.2311,34.239,37819.0
2018-10-02 15:10:00,43.26,43.26,43.17,43.18,47859.0,34.239,34.239,34.1678,34.1757,47859.0
2018-10-02 15:15:00,43.18,43.21,43.17,43.17,35186.0,34.1757,34.1994,34.1678,34.1678,35186.0
2018-10-02 15:20:00,43.16,43.21,43.15,43.15,30147.0,34.1599,34.1994,34.1519,34.1519,30147.0
2018-10-02 15:25:00,43.16,43.2,43.15,43.19,28887.0,34.1599,34.1915,34.1519,34.1836,28887.0
2018-10-02 15:30:00,43.19,43.2,43.17,43.17,45492.0,34.1836,34.1915,34.1678,34.1678,45492.0
2018-10-02 15:35:00,43.17,43.19,43.16,43.19,38874.0,34.1678,34.1836,34.1599,34.1836,38874.0
2018-10-02 15:40:00,43.19,43.23,43.19,43.2,40345.0,34.1836,34.2153,34.1836,34.1915,40345.0
2018-10-02 15:45:00,43.19,43.22,43.19,43.2,74713.0,34.1836,34.2073,34.1836,34.1915,74713.0
2018-10-02 15:50:00,43.2,43.2,43.16,43.17,71670.0,34.1915,34.1915,34.1599,34.1678,71670.0
2018-10-02 15:55:00,43.18,43.25,43.16,43.23,192905.0,34.1757,34.2311,34.1599,34.2153,192905.0
2018-10-03 09:30:00,43.53,43.55,43.33,43.43,65351.0,34.4527,34.4685,34.2944,34.3735,65351.0
2018-10-03 09:35:00,43.43,43.66,43.43,43.62,26870.0,34.3735,34.5556,34.3735,34.5239,26870.0
2018-10-03 09:40:00,43.61,43.74,43.55,43.72,86542.0,34.516,34.6189,34.4685,34.6031,86542.0
2018-10-03 09:45:00,43.72,43.73,43.63,43.71,129606.0,34.6031,34.611,34.5318,34.5952,129606.0
2018-10-03 09:50:00,43.7,43.71,43.46,43.47,45092.0,34.5872,34.5952,34.3973,34.4052,45092.0
2018-10-03 09:55:00,43.47,43.53,43.45,43.48,25959.0,34.4052,34.4527,34.3894,34.4131,25959.0
2018-10-03 10:00:00,43.49,43.53,43.46,43.48,45778.0,34.421,34.4527,34.3973,34.4131,45778.0
2018-10-03 10:05:00,43.47,43.64,43.45,43.63,90367.0,34.4052,34.5398,34.3894,34.5318,90367.0
2018-10-03 10:10:00,43.64,43.66,43.5,43.51,34172.0,34.5398,34.5556,34.429,34.4369,34172.0
2018-10-03 10:15:00,43.52,43.54,43.5,43.51,51221.0,34.4448,34.4606,34.429,34.4369,51221.0
2018-10-03 10:20:00,43.52,43.56,43.5,43.54,30502.0,34.4448,34.4764,34.429,34.4606,30502.0
2018-10-03 10:25:00,43.54,43.55,43.5,43.52,19812.0,34.4606,34.4685,34.429,34.4448,19812.0
2018-10-03 10:30:00,43.52,43.53,43.49,43.51,27749.0,34.4448,34.4527,34.421,34.4369,27749.0
2018-10-03 10:35:00,43.51,43.53,43.5,43.52,59043.0,34.4369,34.4527,34.429,34.4448,59043.0
2018-10-03 10:40:00,43.51,43.54,43.49,43.52,41998.0,34.4369,34.4606,34.421,34.4448,41998.0
2018-10-03 10:45:00,43.53,43.56,43.5,43.52,27978.0,34.4527,34.4764,34.429,34.4448,27978.0
2018-10-03 10:50:00,43.53,43.6,43.52,43.59,59124.0,34.4527,34.5081,34.4448,34.5002,59124.0
2018-10-03 10:55:00,43.6,43.63,43.6,43.63,32056.0,34.5081,34.5318,34.5081,34.5318,32056.0
2018-10-03 11:00:00,43.63,43.67,43.59,43.65,50043.0,34.5318,34.5635,34.5002,34.5477,50043.0
2018-10-03 11:05:00,43.65,43.65,43.6,43.64,25535.0,34.5477,34.5477,34.5081,34.5398,25535.0
2018-10-03 11:10:00,43.65,43.67,43.62,43.66,36202.0,34.5477,34.5635,34.5239,34.5556,36202.0
2018-10-03 11:15:00,43.66,43.67,43.61,43.63,45310.0,34.5556,34.5635,34.516,34.5318,45310.0
2018-10-03 11:20:00,43.62,43.63,43.6,43.62,29632.0,34.5239,34.5318,34.5081,34.5239,29632.0
2018-10-03 11:25:00,43.62,43.65,43.61,43.64,34624.0,34.5239,34.5477,34.516,34.5398,34624.0
2018-10-03 11:30:00,43.64,43.64,43.5,43.51,28915.0,34.5398,34.5398,34.429,34.4369,28915.0
2018-10-03 11:35:00,43.5,43.55,43.47,43.47,49052.0,34.429,34.4685,34.4052,34.4052,49052.0
2018-10-03 11:40:00,43.47,43.49,43.45,43.48,22128.0,34.4052,34.421,34.3894,34.4131,22128.0
2018-10-03 11:45:00,43.47,43.47,43.41,43.43,20943.0,34.4052,34.4052,34.3577,34.3735,20943.0
2018-10-03 11:50:00,43.42,43.42,43.36,43.37,17901.0,34.3656,34.3656,34.3181,34.3261,17901.0
2018-10-03 11:55:00,43.36,43.38,43.33,43.35,20658.0,34.3181,34.334,34.2944,34.3102,20658.0
2018-10-03 12:00:00,43.35,43.36,43.31,43.31,63602.0,34.3102,34.3181,34.2786,34.2786,63602.0
2018-10-03 12:05:00,43.3,43.31,43.25,43.31,31555.0,34.2707,34.2786,34.2311,34.2786,31555.0
2018-10-03 12:10:00,43.31,43.31,43.27,43.31,21496.0,34.2786,34.2786,34.2469,34.2786,21496.0
2018-10-03 12:15:00,43.31,43.36,43.3,43.33,26272.0,34.2786,34.3181,34.2707,34.2944,26272.0
2018-10-03 12:20:00,43.33,43.33,43.3,43.3,17926.0,34.2944,34.2944,34.2707,34.2707,17926.0
2018-10-03 12:25:00,43.3,43.31,43.28,43.3,15680.0,34.2707,34.2786,34.2548,34.2707,15680.0
2018-10-03 12:30:00,43.31,43.32,43.29,43.32,18525.0,34.2786,34.2865,34.2627,34.2865,18525.0
2018-10-03 12:35:00,43.32,43.36,43.31,43.35,24032.0,34.2865,34.3181,34.2786,34.3102,24032.0
2018-10-03 12:40:00,43.34,43.35,43.32,43.34,16832.0,34.3023,34.3102,34.2865,34.3023,16832.0
2018-10-03 12:45:00,43.34,43.36,43.32,43.36,25874.0,34.3023,34.3181,34.2865,34.3181,25874.0
2018-10-03 12:50:00,43.36,43.39,43.33,43.34,19173.0,34.3181,34.3419,34.2944,34.3023,19173.0
2018-10-03 12:55:00,43.33,43.34,43.28,43.29,23737.0,34.2944,34.3023,34.2548,34.2627,23737.0
2018-10-03 13:00:00,43.28,43.29,43.23,43.27,37878.0,34.2548,34.2627,34.2153,34.2469,37878.0
2018-10-03 13:05:00,43.26,43.28,43.25,43.28,16034.0,34.239,34.2548,34.2311,34.2548,16034.0
2018-10-03 13:10:00,43.27,43.32,43.27,43.32,23600.0,34.2469,34.2865,34.2469,34.2865,23600.0
2018-10-03 13:15:00,43.32,43.34,43.3,43.33,38168.0,34.2865,34.3023,34.2707,34.2944,38168.0
2018-10-03 13:20:00,43.33,43.35,43.29,43.3,49691.0,34.2944,34.3102,34.2627,34.2707,49691.0
2018-10-03 13:25:00,43.3,43.3,43.18,43.19,23122.0,34.2707,34.2707,34.1757,34.1836,23122.0
2018-10-03 13:30:00,43.19,43.21,43.17,43.18,18801.0,34.1836,34.1994,34.1678,34.1757,18801.0
2018-10-03 13:35:00,43.19,43.21,43.14,43.16,17553.0,34.1836,34.1994,34.144,34.1599,17553.0
2018-10-03 13:40:00,43.15,43.16,43.09,43.09,18106.0,34.1519,34.1599,34.1044,34.1044,18106.0
2018-10-03 13:45:00,43.09,43.13,43.08,43.12,16331.0,34.1044,34.1361,34.0965,34.1282,16331.0
2018-10-03 13:50:00,43.13,43.17,43.11,43.16,20527.0,34.1361,34.1678,34.1203,34.1599,20527.0
2018-10-03 13:55:00,43.16,43.16,43.1,43.12,24460.0,34.1599,34.1599,34.1124,34.1282,24460.0
2018-10-03 14:00:00,43.11,43.21,43.1,43.2,26735.0,34.1203,34.1994,34.1124,34.1915,26735.0
2018-10-03 14:05:00,43.21,43.21,43.16,43.2,15578.0,34.1994,34.1994,34.1599,34.1915,15578.0
2018-10-03 14:10:00,43.21,43.22,43.16,43.2,25383.0,34.1994,34.2073,34.1599,34.1915,25383.0
2018-10-03 14:15:00,43.2,43.21,43.16,43.18,13025.0,34.1915,34.1994,34.1599,34.1757,13025.0
2018-10-03 14:20:00,43.17,43.19,43.15,43.17,19441.0,34.1678,34.1836,34.1519,34.1678,19441.0
2018-10-03 14:25:00,43.16,43.17,43.12,43.13,17520.0,34.1599,34.1678,34.1282,34.1361,17520.0
2018-10-03 14:30:00,43.13,43.13,43.07,43.08,33145.0,34.1361,34.1361,34.0886,34.0965,33145.0
2018-10-03 14:35:00,43.07,43.11,43.06,43.11,42104.0,34.0886,34.1203,34.0807,34.1203,42104.0
2018-10-03 14:40:00,43.1,43.11,43.02,43.02,26802.0,34.1124,34.1203,34.049,34.049,26802.0
2018-10-03 14:45:00,43.02,43.05,42.98,43.02,41908.0,34.049,34.0728,34.0174,34.049,41908.0
2018-10-03 14:50:00,43.01,43.02,42.91,42.94,55727.0,34.0411,34.049,33.962,33.9857,55727.0
2018-10-03 14:55:00,42.93,42.98,42.92,42.97,46405.0,33.9778,34.0174,33.9699,34.0095,46405.0
2018-10-03 15:00:00,42.98,43.0,42.94,42.94,21755.0,34.0174,34.0332,33.9857,33.9857,21755.0
2018-10-03 15:05:00,42.93,42.97,42.92,42.93,23442.0,33.9778,34.0095,33.9699,33.9778,23442.0
2018-10-03 15:10:00,42.94,42.94,42.91,42.94,30083.0,33.9857,33.9857,33.962,33.9857,30083.0
2018-10-03 15:15:00,42.94,42.95,42.91,42.93,21152.0,33.9857,33.9936,33.962,33.9778,21152.0
2018-10-03 15:20:00,42.93,42.95,42.91,42.93,24939.0,33.9778,33.9936,33.962,33.9778,24939.0
2018-10-03 15:25:00,42.92,42.94,42.9,42.92,47747.0,33.9699,33.9857,33.9541,33.9699,47747.0
2018-10-03 15:30:00,42.93,42.96,42.91,42.96,61691.0,33.9778,34.0016,33.962,34.0016,61691.0
2018-10-03 15:35:00,42.95,43.0,42.94,42.97,51692.0,33.9936,34.0332,33.9857,34.0095,51692.0
2018-10-03 15:40:00,42.97,42.98,42.95,42.97,52300.0,34.0095,34.0174,33.9936,34.0095,52300.0
2018-10-03 15:45:00,42.97,43.01,42.96,42.98,84463.0,34.0095,34.0411,34.0016,34.0174,84463.0
2018-10-03 15:50:00,42.99,43.04,42.99,43.03,111050.0,34.0253,34.0649,34.0253,34.057,111050.0
2018-10-03 15:55:00,43.04,43.05,42.98,43.01,200443.0,34.0649,34.0728,34.0174,34.0411,200443.0
2018-10-04 09:30:00,42.87,42.94,42.65,42.71,164784.0,33.9303,33.9857,33.7562,33.8037,164784.0
2018-10-04 09:35:00,42.73,43.11,42.71,43.01,70373.0,33.8195,34.1203,33.8037,34.0411,70373.0
2018-10-04 09:40:00,43.0,43.03,42.93,42.96,33753.0,34.0332,34.057,33.9778,34.0016,33753.0
2018-10-04 09:45:00,42.96,43.1,42.96,43.06,41458.0,34.0016,34.1124,34.0016,34.0807,41458.0
2018-10-04 09:50:00,43.05,43.07,43.0,43.04,27138.0,34.0728,34.0886,34.0332,34.0649,27138.0
2018-10-04 09:55:00,43.04,43.06,42.91,42.94,55377.0,34.0649,34.0807,33.962,33.9857,55377.0
2018-10-04 10:00:00,42.95,43.06,42.95,43.0,37104.0,33.9936,34.0807,33.9936,34.0332,37104.0
2018-10-04 10:05:00,43.0,43.13,42.99,43.11,43199.0,34.0332,34.1361,34.0253,34.1203,43199.0
2018-10-04 10:10:00,43.11,43.13,43.08,43.11,32453.0,34.1203,34.1361,34.0965,34.1203,32453.0
2018-10-04 10:15:00,43.11,43.18,43.09,43.12,41331.0,34.1203,34.1757,34.1044,34.1282,41331.0
2018-10-04 10:20:00,43.13,43.2,43.05,43.05,38232.0,34.1361,34.1915,34.0728,34.0728,38232.0
2018-10-04 10:25:00,43.05,43.1,43.01,43.1,41599.0,34.0728,34.1124,34.0411,34.1124,41599.0
2018-10-04 10:30:00,43.09,43.1,43.04,43.08,33781.0,34.1044,34.1124,34.0649,34.0965,33781.0
2018-10-04 10:35:00,43.07,43.1,42.98,43.01,39824.0,34.0886,34.1124,34.0174,34.0411,39824.0
2018-10-04 10:40:00,43.02,43.05,42.99,42.99,22890.0,34.049,34.0728,34.0253,34.0253,22890.0
2018-10-04 10:45:00,42.99,43.01,42.94,42.96,25881.0,34.0253,34.0411,33.9857,34.0016,25881.0
2018-10-04 10:50:00,42.96,42.99,42.95,42.96,21120.0,34.0016,34.0253,33.9936,34.0016,21120.0
2018-10-04 10:55:00,42.97,43.06,42.95,43.04,19511.0,34.0095,34.0807,33.9936,34.0649,19511.0
2018-10-04 11:00:00,43.04,43.05,42.99,43.0,17781.0,34.0649,34.0728,34.0253,34.0332,17781.0
2018-10-04 11:05:00,43.0,43.04,42.99,43.03,26654.0,34.0332,34.0649,34.0253,34.057,26654.0
2018-10-04 11:10:00,43.03,43.07,43.0,43.03,21382.0,34.057,34.0886,34.0332,34.057,21382.0
2018-10-04 11:15:00,43.03,43.06,43.01,43.02,21609.0,34.057,34.0807,34.0411,34.049,21609.0
2018-10-04 11:20:00,43.02,43.13,43.02,43.12,27310.0,34.049,34.1361,34.049,34.1282,27310.0
2018-10-04 11:25:00,43.12,43.16,43.11,43.13,28100.0,34.1282,34.1599,34.1203,34.1361,28100.0
2018-10-04 11:30:00,43.13,43.19,43.12,43.16,24934.0,34.1361,34.1836,34.1282,34.1599,24934.0
2018-10-04 11:35:00,43.16,43.18,43.12,43.13,18694.0,34.1599,34.1757,34.1282,34.1361,18694.0
2018-10-04 11:40:00,43.13,43.18,43.13,43.14,16571.0,34.1361,34.1757,34.1361,34.144,16571.0
2018-10-04 11:45:00,43.13,43.24,43.13,43.24,22183.0,34.1361,34.2232,34.1361,34.2232,22183.0
2018-10-04 11:50:00,43.24,43.26,43.2,43.2,27135.0,34.2232,34.239,34.1915,34.1915,27135.0
2018-10-04 11:55:00,43.21,43.24,43.2,43.21,27585.0,34.1994,34.2232,34.1915,34.1994,27585.0
2018-10-04 12:00:00,43.22,43.28,43.21,43.26,21120.0,34.2073,34.2548,34.1994,34.239,21120.0
2018-10-04 12:05:00,43.26,43.3,43.24,43.27,21970.0,34.239,34.2707,34.2232,34.2469,21970.0
2018-10-04 12:10:00,43.25,43.31,43.25,43.3,27401.0,34.2311,34.2786,34.2311,34.2707,27401.0
2018-10-04 12:15:00,43.3,43.32,43.25,43.27,22504.0,34.2707,34.2865,34.2311,34.2469,22504.0
2018-10-04 12:20:00,43.28,43.29,43.24,43.25,18831.0,34.2548,34.2627,34.2232,34.2311,18831.0
2018-10-04 12:25:00,43.25,43.26,43.18,43.23,28228.0,34.2311,34.239,34.1757,34.2153,28228.0
2018-10-04 12:30:00,43.23,43.31,43.23,43.3,24553.0,34.2153,34.2786,34.2153,34.2707,24553.0
2018-10-04 12:35:00,43.3,43.38,43.3,43.35,16898.0,34.2707,34.334,34.2707,34.3102,16898.0
2018-10-04 12:40:00,43.36,43.37,43.33,43.36,20487.0,34.3181,34.3261,34.2944,34.3181,20487.0
2018-10-04 12:45:00,43.37,43.4,43.37,43.39,21364.0,34.3261,34.3498,34.3261,34.3419,21364.0
2018-10-04 12:50:00,43.39,43.42,43.37,43.37,28505.0,34.3419,34.3656,34.3261,34.3261,28505.0
2018-10-04 12:55:00,43.37,43.42,43.36,43.41,17669.0,34.3261,34.3656,34.3181,34.3577,17669.0
2018-10-04 13:00:00,43.4,43.4,43.33,43.33,28272.0,34.3498,34.3498,34.2944,34.2944,28272.0
2018-10-04 13:05:00,43.34,43.35,43.24,43.24,24886.0,34.3023,34.3102,34.2232,34.2232,24886.0
2018-10-04 13:10:00,43.23,43.25,43.19,43.21,45612.0,34.2153,34.2311,34.1836,34.1994,45612.0
2018-10-04 13:15:00,43.21,43.25,43.21,43.23,16773.0,34.1994,34.2311,34.1994,34.2153,16773.0
2018-10-04 13:20:00,43.23,43.24,43.19,43.22,15098.0,34.2153,34.2232,34.1836,34.2073,15098.0
2018-10-04 13:25:00,43.22,43.26,43.21,43.24,14235.0,34.2073,34.239,34.1994,34.2232,14235.0
2018-10-04 13:30:00,43.25,43.25,43.2,43.21,15581.0,34.2311,34.2311,34.1915,34.1994,15581.0
2018-10-04 13:35:00,43.22,43.29,43.22,43.28,21884.0,34.2073,34.2627,34.2073,34.2548,21884.0
2018-10-04 13:40:00,43.29,43.36,43.28,43.35,22839.0,34.2627,34.3181,34.2548,34.3102,22839.0
2018-10-04 13:45:00,43.36,43.36,43.29,43.29,26811.0,34.3181,34.3181,34.2627,34.2627,26811.0
2018-10-04 13:50:00,43.29,43.31,43.24,43.27,19474.0,34.2627,34.2786,34.2232,34.2469,19474.0
2018-10-04 13:55:00,43.27,43.28,43.22,43.23,14526.0,34.2469,34.2548,34.2073,34.2153,14526.0
2018-10-04 14:00:00,43.24,43.27,43.22,43.26,22221.0,34.2232,34.2469,34.2073,34.239,22221.0
2018-10-04 14:05:00,43.26,43.26,43.2,43.2,27539.0,34.239,34.239,34.1915,34.1915,27539.0
2018-10-04 14:10:00,43.21,43.21,43.17,43.19,19061.0,34.1994,34.1994,34.1678,34.1836,19061.0
2018-10-04 14:15:00,43.18,43.19,43.12,43.14,45417.0,34.1757,34.1836,34.1282,34.144,45417.0
2018-10-04 14:20:00,43.14,43.16,43.13,43.14,17216.0,34.144,34.1599,34.1361,34.144,17216.0
2018-10-04 14:25:00,43.13,43.16,43.12,43.15,15571.0,34.1361,34.1599,34.1282,34.1519,15571.0
2018-10-04 14:30:00,43.14,43.17,43.13,43.16,22496.0,34.144,34.1678,34.1361,34.1599,22496.0
2018-10-04 14:35:00,43.16,43.23,43.15,43.22,33374.0,34.1599,34.2153,34.1519,34.2073,33374.0
2018-10-04 14:40:00,43.21,43.21,43.17,43.18,27036.0,34.1994,34.1994,34.1678,34.1757,27036.0
2018-10-04 14:45:00,43.18,43.21,43.17,43.2,23077.0,34.1757,34.1994,34.1678,34.1915,23077.0
2018-10-04 14:50:00,43.21,43.3,43.21,43.29,20698.0,34.1994,34.2707,34.1994,34.2627,20698.0
2018-10-04 14:55:00,43.3,43.32,43.27,43.31,16228.0,34.2707,34.2865,34.2469,34.2786,16228.0
2018-10-04 15:00:00,43.3,43.31,43.25,43.3,22476.0,34.2707,34.2786,34.2311,34.2707,22476.0
2018-10-04 15:05:00,43.29,43.32,43.28,43.31,23605.0,34.2627,34.2865,34.2548,34.2786,23605.0
2018-10-04 15:10:00,43.31,43.31,43.26,43.27,22201.0,34.2786,34.2786,34.239,34.2469,22201.0
2018-10-04 15:15:00,43.28,43.29,43.22,43.22,26721.0,34.2548,34.2627,34.2073,34.2073,26721.0
2018-10-04 15:20:00,43.22,43.24,43.18,43.21,176223.0,34.2073,34.2232,34.1757,34.1994,176223.0
2018-10-04 15:25:00,43.21,43.26,43.21,43.23,29558.0,34.1994,34.239,34.1994,34.2153,29558.0
2018-10-04 15:30:00,43.23,43.31,43.22,43.27,51671.0,34.2153,34.2786,34.2073,34.2469,51671.0
2018-10-04 15:35:00,43.28,43.28,43.24,43.26,43281.0,34.2548,34.2548,34.2232,34.239,43281.0
2018-10-04 15:40:00,43.26,43.29,43.25,43.29,84144.0,34.239,34.2627,34.2311,34.2627,84144.0
2018-10-04 15:45:00,43.29,43.37,43.28,43.35,74822.0,34.2627,34.3261,34.2548,34.3102,74822.0
2018-10-04 15:50:00,43.34,43.37,43.32,43.37,88836.0,34.3023,34.3261,34.2865,34.3261,88836.0
2018-10-04 15:55:00,43.36,43.37,43.31,43.34,205680.0,34.3181,34.3261,34.2786,34.3023,205680.0
2018-10-05 09:30:00,43.35,43.74,43.35,43.53,64987.0,34.3102,34.6189,34.3102,34.4527,64987.0
2018-10-05 09:35:00,43.5,43.57,43.42,43.48,158922.0,34.429,34.4844,34.3656,34.4131,158922.0
2018-10-05 09:40:00,43.49,43.56,43.46,43.55,163241.0,34.421,34.4764,34.3973,34.4685,163241.0
2018-10-05 09:45:00,43.55,43.55,43.37,43.38,40889.0,34.4685,34.4685,34.3261,34.334,40889.0
2018-10-05 09:50:00,43.38,43.46,43.32,43.4,32950.0,34.334,34.3973,34.2865,34.3498,32950.0
2018-10-05 09:55:00,43.4,43.53,43.4,43.49,71284.0,34.3498,34.4527,34.3498,34.421,71284.0
2018-10-05 10:00:00,43.48,43.53,43.43,43.47,58943.0,34.4131,34.4527,34.3735,34.4052,58943.0
2018-10-05 10:05:00,43.46,43.53,43.42,43.43,35117.0,34.3973,34.4527,34.3656,34.3735,35117.0
2018-10-05 10:10:00,43.43,43.45,43.39,43.39,35219.0,34.3735,34.3894,34.3419,34.3419,35219.0
2018-10-05 10:15:00,43.41,43.53,43.4,43.51,43876.0,34.3577,34.4527,34.3498,34.4369,43876.0
2018-10-05 10:20:00,43.51,43.53,43.46,43.47,28575.0,34.4369,34.4527,34.3973,34.4052,28575.0
2018-10-05 10:25:00,43.48,43.53,43.47,43.52,38790.0,34.4131,34.4527,34.4052,34.4448,38790.0
2018-10-05 10:30:00,43.51,43.53,43.45,43.48,78153.0,34.4369,34.4527,34.3894,34.4131,78153.0
2018-10-05 10:35:00,43.48,43.5,43.38,43.5,33940.0,34.4131,34.429,34.334,34.429,33940.0
2018-10-05 10:40:00,43.5,43.51,43.46,43.5,38847.0,34.429,34.4369,34.3973,34.429,38847.0
2018-10-05 10:45:00,43.5,43.53,43.43,43.44,29795.0,34.429,34.4527,34.3735,34.3815,29795.0
2018-10-05 10:50:00,43.45,43.53,43.44,43.52,24050.0,34.3894,34.4527,34.3815,34.4448,24050.0
2018-10-05 10:55:00,43.51,43.55,43.45,43.45,149371.0,34.4369,34.4685,34.3894,34.3894,149371.0
2018-10-05 11:00:00,43.45,43.45,43.35,43.36,28896.0,34.3894,34.3894,34.3102,34.3181,28896.0
2018-10-05 11:05:00,43.35,43.44,43.34,43.44,39607.0,34.3102,34.3815,34.3023,34.3815,39607.0
2018-10-05 11:10:00,43.43,43.49,43.43,43.47,31257.0,34.3735,34.421,34.3735,34.4052,31257.0
2018-10-05 11:15:00,43.46,43.53,43.44,43.52,20200.0,34.3973,34.4527,34.3815,34.4448,20200.0
2018-10-05 11:20:00,43.52,43.53,43.46,43.5,30784.0,34.4448,34.4527,34.3973,34.429,30784.0
2018-10-05 11:25:00,43.5,43.52,43.48,43.48,18320.0,34.429,34.4448,34.4131,34.4131,18320.0
2018-10-05 11:30:00,43.49,43.52,43.45,43.46,30088.0,34.421,34.4448,34.3894,34.3973,30088.0
2018-10-05 11:35:00,43.47,43.53,43.46,43.5,30435.0,34.4052,34.4527,34.3973,34.429,30435.0
2018-10-05 11:40:00,43.49,43.51,43.47,43.51,23039.0,34.421,34.4369,34.4052,34.4369,23039.0
2018-10-05 11:45:00,43.51,43.52,43.48,43.5,28430.0,34.4369,34.4448,34.4131,34.429,28430.0
2018-10-05 11:50:00,43.5,43.52,43.45,43.45,29704.0,34.429,34.4448,34.3894,34.3894,29704.0
2018-10-05 11:55:00,43.45,43.51,43.44,43.47,24818.0,34.3894,34.4369,34.3815,34.4052,24818.0
2018-10-05 12:00:00,43.47,43.51,43.45,43.51,22169.0,34.4052,34.4369,34.3894,34.4369,22169.0
2018-10-05 12:05:00,43.51,43.52,43.47,43.48,30939.0,34.4369,34.4448,34.4052,34.4131,30939.0
2018-10-05 12:10:00,43.47,43.48,43.42,43.43,31438.0,34.4052,34.4131,34.3656,34.3735,31438.0
2018-10-05 12:15:00,43.43,43.46,43.41,43.46,18981.0,34.3735,34.3973,34.3577,34.3973,18981.0
2018-10-05 12:20:00,43.46,43.5,43.45,43.48,22141.0,34.3973,34.429,34.3894,34.4131,22141.0
2018-10-05 12:25:00,43.48,43.53,43.46,43.48,40830.0,34.4131,34.4527,34.3973,34.4131,40830.0
2018-10-05 12:30:00,43.48,43.49,43.43,43.44,22231.0,34.4131,34.421,34.3735,34.3815,22231.0
2018-10-05 12:35:00,43.44,43.5,43.42,43.5,20343.0,34.3815,34.429,34.3656,34.429,20343.0
2018-10-05 12:40:00,43.49,43.5,43.46,43.49,16574.0,34.421,34.429,34.3973,34.421,16574.0
2018-10-05 12:45:00,43.5,43.52,43.48,43.5,22725.0,34.429,34.4448,34.4131,34.429,22725.0
2018-10-05 12:50:00,43.51,43.54,43.5,43.51,28223.0,34.4369,34.4606,34.429,34.4369,28223.0
2018-10-05 12:55:00,43.51,43.52,43.46,43.48,20543.0,34.4369,34.4448,34.3973,34.4131,20543.0
2018-10-05 13:00:00,43.48,43.48,43.42,43.43,30108.0,34.4131,34.4131,34.3656,34.3735,30108.0
2018-10-05 13:05:00,43.43,43.45,43.42,43.44,20117.0,34.3735,34.3894,34.3656,34.3815,20117.0
2018-10-05 13:10:00,43.45,43.48,43.43,43.48,17084.0,34.3894,34.4131,34.3735,34.4131,17084.0
2018-10-05 13:15:00,43.48,43.52,43.47,43.49,20387.0,34.4131,34.4448,34.4052,34.421,20387.0
2018-10-05 13:20:00,43.5,43.53,43.49,43.52,16866.0,34.429,34.4527,34.421,34.4448,16866.0
2018-10-05 13:25:00,43.52,43.53,43.46,43.49,19021.0,34.4448,34.4527,34.3973,34.421,19021.0
2018-10-05 13:30:00,43.49,43.52,43.48,43.48,16106.0,34.421,34.4448,34.4131,34.4131,16106.0
2018-10-05 13:35:00,43.47,43.49,43.45,43.48,25483.0,34.4052,34.421,34.3894,34.4131,25483.0
2018-10-05 13:40:00,43.48,43.53,43.47,43.52,16867.0,34.4131,34.4527,34.4052,34.4448,16867.0
2018-10-05 13:45:00,43.51,43.51,43.48,43.51,17117.0,34.4369,34.4369,34.4131,34.4369,17117.0
2018-10-05 13:50:00,43.51,43.53,43.49,43.49,25058.0,34.4369,34.4527,34.421,34.421,25058.0
2018-10-05 13:55:00,43.49,43.5,43.46,43.47,11490.0,34.421,34.429,34.3973,34.4052,11490.0
2018-10-05 14:00:00,43.46,43.48,43.43,43.46,25127.0,34.3973,34.4131,34.3735,34.3973,25127.0
2018-10-05 14:05:00,43.45,43.46,43.41,43.42,31624.0,34.3894,34.3973,34.3577,34.3656,31624.0
2018-10-05 14:10:00,43.42,43.44,43.4,43.4,15344.0,34.3656,34.3815,34.3498,34.3498,15344.0
2018-10-05 14:15:00,43.4,43.43,43.39,43.43,23987.0,34.3498,34.3735,34.3419,34.3735,23987.0
2018-10-05 14:20:00,43.43,43.44,43.39,43.42,28985.0,34.3735,34.3815,34.3419,34.3656,28985.0
2018-10-05 14:25:00,43.41,43.41,43.35,43.38,27146.0,34.3577,34.3577,34.3102,34.334,27146.0
2018-10-05 14:30:00,43.38,43.43,43.37,43.39,26025.0,34.334,34.3735,34.3261,34.3419,26025.0
2018-10-05 14:35:00,43.39,43.47,43.38,43.45,30705.0,34.3419,34.4052,34.334,34.3894,30705.0
2018-10-05 14:40:00,43.44,43.47,43.41,43.45,41208.0,34.3815,34.4052,34.3577,34.3894,41208.0
2018-10-05 14:45:00,43.45,43.47,43.43,43.46,51855.0,34.3894,34.4052,34.3735,34.3973,51855.0
2018-10-05 14:50:00,43.45,43.51,43.44,43.49,27101.0,34.3894,34.4369,34.3815,34.421,27101.0
2018-10-05 14:55:00,43.49,43.52,43.48,43.48,26535.0,34.421,34.4448,34.4131,34.4131,26535.0
2018-10-05 15:00:00,43.48,43.5,43.47,43.48,26976.0,34.4131,34.429,34.4052,34.4131,26976.0
2018-10-05 15:05:00,43.48,43.53,43.48,43.5,36985.0,34.4131,34.4527,34.4131,34.429,36985.0
2018-10-05 15:10:00,43.49,43.51,43.49,43.5,22071.0,34.421,34.4369,34.421,34.429,22071.0
2018-10-05 15:15:00,43.49,43.55,43.48,43.54,160161.0,34.421,34.4685,34.4131,34.4606,160161.0
2018-10-05 15:20:00,43.54,43.57,43.51,43.51,208470.0,34.4606,34.4844,34.4369,34.4369,208470.0
2018-10-05 15:25:00,43.52,43.52,43.5,43.52,65050.0,34.4448,34.4448,34.429,34.4448,65050.0
2018-10-05 15:30:00,43.52,43.52,43.45,43.47,68414.0,34.4448,34.4448,34.3894,34.4052,68414.0
2018-10-05 15:35:00,43.47,43.48,43.44,43.47,75379.0,34.4052,34.4131,34.3815,34.4052,75379.0
2018-10-05 15:40:00,43.47,43.51,43.46,43.5,46257.0,34.4052,34.4369,34.3973,34.429,46257.0
2018-10-05 15:45:00,43.5,43.51,43.47,43.47,83435.0,34.429,34.4369,34.4052,34.4052,83435.0
2018-10-05 15:50:00,43.47,43.48,43.46,43.48,111857.0,34.4052,34.4131,34.3973,34.4131,111857.0
2018-10-05 15:55:00,43.48,43.51,43.47,43.5,202118.0,34.4131,34.4369,34.4052,34.429,202118.0
2018-10-08 09:30:00,43.56,43.78,43.42,43.65,152417.0,34.4764,34.6506,34.3656,34.5477,152417.0
2018-10-08 09:35:00,43.68,43.71,43.53,43.62,102443.0,34.5714,34.5952,34.4527,34.5239,102443.0
2018-10-08 09:40:00,43.62,43.68,43.53,43.59,68425.0,34.5239,34.5714,34.4527,34.5002,68425.0
2018-10-08 09:45:00,43.6,43.67,43.5,43.51,104977.0,34.5081,34.5635,34.429,34.4369,104977.0
2018-10-08 09:50:00,43.51,43.67,43.48,43.66,51223.0,34.4369,34.5635,34.4131,34.5556,51223.0
2018-10-08 09:55:00,43.65,43.71,43.61,43.67,39099.0,34.5477,34.5952,34.516,34.5635,39099.0
2018-10-08 10:00:00,43.67,43.88,43.67,43.87,44476.0,34.5635,34.7297,34.5635,34.7218,44476.0
2018-10-08 10:05:00,43.86,43.88,43.8,43.85,43204.0,34.7139,34.7297,34.6664,34.706,43204.0
2018-10-08 10:10:00,43.84,43.88,43.73,43.78,174468.0,34.6981,34.7297,34.611,34.6506,174468.0
2018-10-08 10:15:00,43.76,43.86,43.76,43.83,41528.0,34.6347,34.7139,34.6347,34.6901,41528.0
2018-10-08 10:20:00,43.82,43.87,43.79,43.82,30349.0,34.6822,34.7218,34.6585,34.6822,30349.0
2018-10-08 10:25:00,43.82,43.82,43.71,43.72,23370.0,34.6822,34.6822,34.5952,34.6031,23370.0
2018-10-08 10:30:00,43.72,43.73,43.68,43.71,30572.0,34.6031,34.611,34.5714,34.5952,30572.0
2018-10-08 10:35:00,43.71,43.74,43.68,43.69,30510.0,34.5952,34.6189,34.5714,34.5793,30510.0
2018-10-08 10:40:00,43.69,43.73,43.66,43.73,27210.0,34.5793,34.611,34.5556,34.611,27210.0
2018-10-08 10:45:00,43.73,43.87,43.72,43.83,35822.0,34.611,34.7218,34.6031,34.6901,35822.0
2018-10-08 10:50:00,43.83,43.84,43.8,43.82,27470.0,34.6901,34.6981,34.6664,34.6822,27470.0
2018-10-08 10:55:00,43.82,43.83,43.75,43.77,40474.0,34.6822,34.6901,34.6268,34.6426,40474.0
2018-10-08 11:00:00,43.77,43.85,43.76,43.8,48848.0,34.6426,34.706,34.6347,34.6664,48848.0
2018-10-08 11:05:00,43.8,43.82,43.79,43.79,32746.0,34.6664,34.6822,34.6585,34.6585,32746.0
2018-10-08 11:10:00,43.8,43.85,43.78,43.79,54768.0,34.6664,34.706,34.6506,34.6585,54768.0
2018-10-08 11:15:00,43.79,43.82,43.78,43.81,76033.0,34.6585,34.6822,34.6506,34.6743,76033.0
2018-10-08 11:20:00,43.81,43.84,43.77,43.8,140369.0,34.6743,34.6981,34.6426,34.6664,140369.0
2018-10-08 11:25:00,43.8,43.84,43.77,43.79,103119.0,34.6664,34.6981,34.6426,34.6585,103119.0
2018-10-08 11:30:00,43.79,43.9,43.77,43.89,109324.0,34.6585,34.7455,34.6426,34.7376,109324.0
2018-10-08 11:35:00,43.89,43.96,43.83,43.96,228390.0,34.7376,34.793,34.6901,34.793,228390.0
2018-10-08 11:40:00,43.95,44.1,43.95,44.07,134303.0,34.7851,34.9038,34.7851,34.8801,134303.0
2018-10-08 11:45:00,44.07,44.13,43.98,44.02,179143.0,34.8801,34.9276,34.8089,34.8405,179143.0
2018-10-08 11:50:00,44.01,44.05,43.95,44.02,51385.0,34.8326,34.8643,34.7851,34.8405,51385.0
2018-10-08 11:55:00,44.03,44.08,43.99,44.05,44155.0,34.8484,34.888,34.8168,34.8643,44155.0
2018-10-08 12:00:00,44.05,44.15,44.04,44.12,64081.0,34.8643,34.9434,34.8563,34.9197,64081.0
2018-10-08 12:05:00,44.12,44.21,44.11,44.2,35892.0,34.9197,34.9909,34.9117,34.983,35892.0
2018-10-08 12:10:00,44.19,44.24,44.18,44.24,37700.0,34.9751,35.0146,34.9672,35.0146,37700.0
2018-10-08 12:15:00,44.25,44.29,44.2,44.23,43370.0,35.0226,35.0542,34.983,35.0067,43370.0
2018-10-08 12:20:00,44.23,44.32,44.23,44.3,32530.0,35.0067,35.078,35.0067,35.0621,32530.0
2018-10-08 12:25:00,44.3,44.35,44.27,44.34,48602.0,35.0621,35.1017,35.0384,35.0938,48602.0
2018-10-08 12:30:00,44.35,44.35,44.28,44.32,33474.0,35.1017,35.1017,35.0463,35.078,33474.0
2018-10-08 12:35:00,44.32,44.32,44.26,44.26,20730.0,35.078,35.078,35.0305,35.0305,20730.0
2018-10-08 12:40:00,44.26,44.28,44.23,44.24,16381.0,35.0305,35.0463,35.0067,35.0146,16381.0
2018-10-08 12:45:00,44.24,44.32,44.24,44.29,17357.0,35.0146,35.078,35.0146,35.0542,17357.0
2018-10-08 12:50:00,44.28,44.33,44.26,44.33,28563.0,35.0463,35.0859,35.0305,35.0859,28563.0
2018-10-08 12:55:00,44.33,44.37,44.3,44.35,67361.0,35.0859,35.1175,35.0621,35.1017,67361.0
2018-10-08 13:00:00,44.35,44.4,44.33,44.39,26729.0,35.1017,35.1413,35.0859,35.1334,26729.0
2018-10-08 13:05:00,44.39,44.42,44.34,44.41,33143.0,35.1334,35.1571,35.0938,35.1492,33143.0
2018-10-08 13:10:00,44.41,44.41,44.34,44.37,28620.0,35.1492,35.1492,35.0938,35.1175,28620.0
2018-10-08 13:15:00,44.36,44.37,44.29,44.3,25248.0,35.1096,35.1175,35.0542,35.0621,25248.0
2018-10-08 13:20:00,44.3,44.31,44.26,44.26,22501.0,35.0621,35.07,35.0305,35.0305,22501.0
2018-10-08 13:25:00,44.27,44.3,44.23,44.24,19368.0,35.0384,35.0621,35.0067,35.0146,19368.0
2018-10-08 13:30:00,44.25,44.31,44.25,44.27,22228.0,35.0226,35.07,35.0226,35.0384,22228.0
2018-10-08 13:35:00,44.28,44.32,44.26,44.29,25493.0,35.0463,35.078,35.0305,35.0542,25493.0
2018-10-08 13:40:00,44.28,44.28,44.2,44.21,17170.0,35.0463,35.0463,34.983,34.9909,17170.0
2018-10-08 13:45:00,44.21,44.24,44.2,44.21,17457.0,34.9909,35.0146,34.983,34.9909,17457.0
2018-10-08 13:50:00,44.21,44.28,44.2,44.28,15618.0,34.9909,35.0463,34.983,35.0463,15618.0
2018-10-08 13:55:00,44.27,44.3,44.26,44.27,51900.0,35.0384,35.0621,35.0305,35.0384,51900.0
2018-10-08 14:00:00,44.27,44.34,44.25,44.33,30297.0,35.0384,35.0938,35.0226,35.0859,30297.0
2018-10-08 14:05:00,44.33,44.37,44.32,44.34,62627.0,35.0859,35.1175,35.078,35.0938,62627.0
2018-10-08 14:10:00,44.33,44.37,44.31,44.36,18553.0,35.0859,35.1175,35.07,35.1096,18553.0
2018-10-08 14:15:00,44.36,44.38,44.32,44.35,24828.0,35.1096,35.1254,35.078,35.1017,24828.0
2018-10-08 14:20:00,44.36,44.38,44.34,44.35,20202.0,35.1096,35.1254,35.0938,35.1017,20202.0
2018-10-08 14:25:00,44.36,44.42,44.35,44.42,31586.0,35.1096,35.1571,35.1017,35.1571,31586.0
2018-10-08 14:30:00,44.42,44.45,44.39,44.45,47926.0,35.1571,35.1808,35.1334,35.1808,47926.0
2018-10-08 14:35:00,44.45,44.45,44.39,44.44,34625.0,35.1808,35.1808,35.1334,35.1729,34625.0
2018-10-08 14:40:00,44.43,44.44,44.37,44.37,14368.0,35.165,35.1729,35.1175,35.1175,14368.0
2018-10-08 14:45:00,44.37,44.37,44.31,44.32,27469.0,35.1175,35.1175,35.07,35.078,27469.0
2018-10-08 14:50:00,44.31,44.37,44.31,44.36,22822.0,35.07,35.1175,35.07,35.1096,22822.0
2018-10-08 14:55:00,44.37,44.43,44.35,44.4,29485.0,35.1175,35.165,35.1017,35.1413,29485.0
2018-10-08 15:00:00,44.39,44.41,44.35,44.36,21518.0,35.1334,35.1492,35.1017,35.1096,21518.0
2018-10-08 15:05:00,44.35,44.37,44.32,44.36,16868.0,35.1017,35.1175,35.078,35.1096,16868.0
2018-10-08 15:10:00,44.36,44.4,44.35,44.36,28958.0,35.1096,35.1413,35.1017,35.1096,28958.0
2018-10-08 15:15:00,44.35,44.37,44.35,44.37,16656.0,35.1017,35.1175,35.1017,35.1175,16656.0
2018-10-08 15:20:00,44.37,44.44,44.37,44.43,68056.0,35.1175,35.1729,35.1175,35.165,68056.0
2018-10-08 15:25:00,44.43,44.44,44.42,44.44,21443.0,35.165,35.1729,35.1571,35.1729,21443.0
2018-10-08 15:30:00,44.44,44.45,44.41,44.42,64252.0,35.1729,35.1808,35.1492,35.1571,64252.0
2018-10-08 15:35:00,44.43,44.43,44.39,44.41,38027.0,35.165,35.165,35.1334,35.1492,38027.0
2018-10-08 15:40:00,44.42,44.45,44.41,44.44,109231.0,35.1571,35.1808,35.1492,35.1729,109231.0
2018-10-08 15:45:00,44.44,44.48,44.42,44.48,73707.0,35.1729,35.2046,35.1571,35.2046,73707.0
2018-10-08 15:50:00,44.48,44.48,44.44,44.45,78584.0,35.2046,35.2046,35.1729,35.1808,78584.0
2018-10-08 15:55:00,44.44,44.45,44.39,44.4,227700.0,35.1729,35.1808,35.1334,35.1413,227700.0
2018-10-09 09:30:00,43.93,44.03,43.58,43.66,128946.0,35.1628,35.2429,34.8827,34.9467,128946.0
2018-10-09 09:35:00,43.65,43.68,43.26,43.3,66755.0,34.9387,34.9627,34.6266,34.6586,66755.0
2018-10-09 09:40:00,43.3,43.46,43.23,43.3,57997.0,34.6586,34.7866,34.6025,34.6586,57997.0
2018-10-09 09:45:00,43.27,43.48,43.27,43.46,38038.0,34.6346,34.8026,34.6346,34.7866,38038.0
2018-10-09 09:50:00,43.47,43.55,43.42,43.5,62408.0,34.7946,34.8587,34.7546,34.8187,62408.0
2018-10-09 09:55:00,43.5,43.58,43.45,43.45,44736.0,34.8187,34.8827,34.7786,34.7786,44736.0
2018-10-09 10:00:00,43.44,43.44,43.34,43.35,57203.0,34.7706,34.7706,34.6906,34.6986,57203.0
2018-10-09 10:05:00,43.35,43.44,43.33,43.4,38393.0,34.6986,34.7706,34.6826,34.7386,38393.0
2018-10-09 10:10:00,43.38,43.44,43.33,43.43,41233.0,34.7226,34.7706,34.6826,34.7626,41233.0
2018-10-09 10:15:00,43.43,43.5,43.42,43.44,59945.0,34.7626,34.8187,34.7546,34.7706,59945.0
2018-10-09 10:20:00,43.45,43.48,43.38,43.46,34042.0,34.7786,34.8026,34.7226,34.7866,34042.0
2018-10-09 10:25:00,43.46,43.46,43.34,43.34,38680.0,34.7866,34.7866,34.6906,34.6906,38680.0
2018-10-09 10:30:00,43.34,43.42,43.3,43.4,36155.0,34.6906,34.7546,34.6586,34.7386,36155.0
2018-10-09 10:35:00,43.4,43.4,43.35,43.39,33687.0,34.7386,34.7386,34.6986,34.7306,33687.0
2018-10-09 10:40:00,43.39,43.49,43.37,43.47,33007.0,34.7306,34.8106,34.7146,34.7946,33007.0
2018-10-09 10:45:00,43.47,43.55,43.45,43.52,81904.0,34.7946,34.8587,34.7786,34.8347,81904.0
2018-10-09 10:50:00,43.53,43.67,43.52,43.63,40213.0,34.8427,34.9547,34.8347,34.9227,40213.0
2018-10-09 10:55:00,43.63,43.66,43.51,43.51,34757.0,34.9227,34.9467,34.8267,34.8267,34757.0
2018-10-09 11:00:00,43.52,43.67,43.52,43.64,33646.0,34.8347,34.9547,34.8347,34.9307,33646.0
2018-10-09 11:05:00,43.62,43.7,43.59,43.68,27699.0,34.9147,34.9787,34.8907,34.9627,27699.0
2018-10-09 11:10:00,43.69,43.72,43.63,43.65,36899.0,34.9707,34.9947,34.9227,34.9387,36899.0
2018-10-09 11:15:00,43.65,43.65,43.57,43.61,30337.0,34.9387,34.9387,34.8747,34.9067,30337.0
2018-10-09 11:20:00,43.62,43.62,43.51,43.52,26268.0,34.9147,34.9147,34.8267,34.8347,26268.0
2018-10-09 11:25:00,43.51,43.54,43.48,43.51,34019.0,34.8267,34.8507,34.8026,34.8267,34019.0
2018-10-09 11:30:00,43.5,43.54,43.38,43.4,38587.0,34.8187,34.8507,34.7226,34.7386,38587.0
2018-10-09 11:35:00,43.39,43.43,43.33,43.37,38472.0,34.7306,34.7626,34.6826,34.7146,38472.0
2018-10-09 11:40:00,43.37,43.43,43.36,43.41,15343.0,34.7146,34.7626,34.7066,34.7466,15343.0
2018-10-09 11:45:00,43.41,43.45,43.4,43.4,34002.0,34.7466,34.7786,34.7386,34.7386,34002.0
2018-10-09 11:50:00,43.4,43.43,43.35,43.43,28443.0,34.7386,34.7626,34.6986,34.7626,28443.0
2018-10-09 11:55:00,43.44,43.51,43.4,43.51,18165.0,34.7706,34.8267,34.7386,34.8267,18165.0
2018-10-09 12:00:00,43.51,43.57,43.49,43.55,24122.0,34.8267,34.8747,34.8106,34.8587,24122.0
2018-10-09 12:05:00,43.54,43.54,43.48,43.51,16001.0,34.8507,34.8507,34.8026,34.8267,16001.0
2018-10-09 12:10:00,43.51,43.51,43.43,43.43,23013.0,34.8267,34.8267,34.7626,34.7626,23013.0
2018-10-09 12:15:00,43.43,43.46,43.4,43.41,22484.0,34.7626,34.7866,34.7386,34.7466,22484.0
2018-10-09 12:20:00,43.41,43.41,43.31,43.32,22920.0,34.7466,34.7466,34.6666,34.6746,22920.0
2018-10-09 12:25:00,43.32,43.37,43.31,43.34,27485.0,34.6746,34.7146,34.6666,34.6906,27485.0
2018-10-09 12:30:00,43.34,43.35,43.31,43.34,22019.0,34.6906,34.6986,34.6666,34.6906,22019.0
2018-10-09 12:35:00,43.34,43.36,43.32,43.33,21266.0,34.6906,34.7066,34.6746,34.6826,21266.0
2018-10-09 12:40:00,43.33,43.34,43.31,43.31,17952.0,34.6826,34.6906,34.6666,34.6666,17952.0
2018-10-09 12:45:00,43.3,43.34,43.27,43.33,28629.0,34.6586,34.6906,34.6346,34.6826,28629.0
2018-10-09 12:50:00,43.32,43.34,43.26,43.26,24877.0,34.6746,34.6906,34.6266,34.6266,24877.0
2018-10-09 12:55:00,43.26,43.3,43.25,43.29,24593.0,34.6266,34.6586,34.6185,34.6506,24593.0
2018-10-09 13:00:00,43.28,43.3,43.25,43.3,26577.0,34.6426,34.6586,34.6185,34.6586,26577.0
2018-10-09 13:05:00,43.29,43.36,43.29,43.35,24332.0,34.6506,34.7066,34.6506,34.6986,24332.0
2018-10-09 13:10:00,43.34,43.34,43.28,43.29,26022.0,34.6906,34.6906,34.6426,34.6506,26022.0
2018-10-09 13:15:00,43.3,43.32,43.26,43.26,17853.0,34.6586,34.6746,34.6266,34.6266,17853.0
2018-10-09 13:20:00,43.27,43.3,43.26,43.27,29097.0,34.6346,34.6586,34.6266,34.6346,29097.0
2018-10-09 13:25:00,43.27,43.27,43.25,43.27,23448.0,34.6346,34.6346,34.6185,34.6346,23448.0
2018-10-09 13:30:00,43.27,43.27,43.22,43.24,55207.0,34.6346,34.6346,34.5945,34.6105,55207.0
2018-10-09 13:35:00,43.24,43.24,43.17,43.17,31470.0,34.6105,34.6105,34.5545,34.5545,31470.0
2018-10-09 13:40:00,43.16,43.17,43.06,43.08,47207.0,34.5465,34.5545,34.4665,34.4825,47207.0
2018-10-09 13:45:00,43.09,43.22,43.08,43.22,23452.0,34.4905,34.5945,34.4825,34.5945,23452.0
2018-10-09 13:50:00,43.21,43.23,43.16,43.19,34545.0,34.5865,34.6025,34.5465,34.5705,34545.0
2018-10-09 13:55:00,43.19,43.25,43.19,43.24,19285.0,34.5705,34.6185,34.5705,34.6105,19285.0
2018-10-09 14:00:00,43.25,43.25,43.15,43.15,17236.0,34.6185,34.6185,34.5385,34.5385,17236.0
2018-10-09 14:05:00,43.15,43.16,43.08,43.12,75830.0,34.5385,34.5465,34.4825,34.5145,75830.0
2018-10-09 14:10:00,43.13,43.27,43.12,43.27,30958.0,34.5225,34.6346,34.5145,34.6346,30958.0
2018-10-09 14:15:00,43.28,43.31,43.26,43.27,21038.0,34.6426,34.6666,34.6266,34.6346,21038.0
2018-10-09 14:20:00,43.26,43.29,43.23,43.29,17849.0,34.6266,34.6506,34.6025,34.6506,17849.0
2018-10-09 14:25:00,43.28,43.28,43.22,43.24,21651.0,34.6426,34.6426,34.5945,34.6105,21651.0
2018-10-09 14:30:00,43.24,43.25,43.17,43.18,21744.0,34.6105,34.6185,34.5545,34.5625,21744.0
2018-10-09 14:35:00,43.18,43.27,43.16,43.27,42453.0,34.5625,34.6346,34.5465,34.6346,42453.0
2018-10-09 14:40:00,43.27,43.28,43.24,43.27,36434.0,34.6346,34.6426,34.6105,34.6346,36434.0
2018-10-09 14:45:00,43.27,43.31,43.26,43.28,41795.0,34.6346,34.6666,34.6266,34.6426,41795.0
2018-10-09 14:50:00,43.27,43.34,43.27,43.32,36356.0,34.6346,34.6906,34.6346,34.6746,36356.0
2018-10-09 14:55:00,43.32,43.35,43.3,43.35,28648.0,34.6746,34.6986,34.6586,34.6986,28648.0
2018-10-09 15:00:00,43.35,43.36,43.31,43.34,27217.0,34.6986,34.7066,34.6666,34.6906,27217.0
2018-10-09 15:05:00,43.34,43.34,43.31,43.32,15749.0,34.6906,34.6906,34.6666,34.6746,15749.0
2018-10-09 15:10:00,43.31,43.32,43.27,43.27,25449.0,34.6666,34.6746,34.6346,34.6346,25449.0
2018-10-09 15:15:00,43.27,43.33,43.26,43.31,47335.0,34.6346,34.6826,34.6266,34.6666,47335.0
2018-10-09 15:20:00,43.3,43.32,43.25,43.26,33762.0,34.6586,34.6746,34.6185,34.6266,33762.0
2018-10-09 15:25:00,43.25,43.27,43.2,43.21,42794.0,34.6185,34.6346,34.5785,34.5865,42794.0
2018-10-09 15:30:00,43.21,43.23,43.18,43.22,43143.0,34.5865,34.6025,34.5625,34.5945,43143.0
2018-10-09 15:35:00,43.22,43.25,43.22,43.24,43779.0,34.5945,34.6185,34.5945,34.6105,43779.0
2018-10-09 15:40:00,43.24,43.25,43.22,43.22,49870.0,34.6105,34.6185,34.5945,34.5945,49870.0
2018-10-09 15:45:00,43.23,43.34,43.22,43.31,122283.0,34.6025,34.6906,34.5945,34.6666,122283.0
2018-10-09 15:50:00,43.32,43.32,43.26,43.28,73874.0,34.6746,34.6746,34.6266,34.6426,73874.0
2018-10-09 15:55:00,43.27,43.31,43.27,43.29,142749.0,34.6346,34.6666,34.6346,34.6506,142749.0
2018-10-10 09:30:00,43.24,43.41,43.1,43.35,119838.0,34.6105,34.7466,34.4985,34.6986,119838.0
2018-10-10 09:35:00,43.36,43.61,43.36,43.59,34239.0,34.7066,34.9067,34.7066,34.8907,34239.0
2018-10-10 09:40:00,43.61,43.66,43.5,43.65,41763.0,34.9067,34.9467,34.8187,34.9387,41763.0
2018-10-10 09:45:00,43.65,43.8,43.64,43.75,39216.0,34.9387,35.0588,34.9307,35.0188,39216.0
2018-10-10 09:50:00,43.74,43.85,43.73,43.85,50849.0,35.0108,35.0988,35.0028,35.0988,50849.0
2018-10-10 09:55:00,43.85,43.97,43.82,43.95,33733.0,35.0988,35.1949,35.0748,35.1788,33733.0
2018-10-10 10:00:00,43.94,44.08,43.93,44.0,184004.0,35.1708,35.2829,35.1628,35.2189,184004.0
2018-10-10 10:05:00,44.0,44.04,43.89,43.92,43784.0,35.2189,35.2509,35.1308,35.1548,43784.0
2018-10-10 10:10:00,43.93,43.95,43.74,43.83,41399.0,35.1628,35.1788,35.0108,35.0828,41399.0
2018-10-10 10:15:00,43.84,43.85,43.77,43.85,29125.0,35.0908,35.0988,35.0348,35.0988,29125.0
2018-10-10 10:20:00,43.87,43.92,43.8,43.84,45010.0,35.1148,35.1548,35.0588,35.0908,45010.0
2018-10-10 10:25:00,43.82,43.96,43.82,43.94,40571.0,35.0748,35.1869,35.0748,35.1708,40571.0
2018-10-10 10:30:00,43.93,44.01,43.92,43.95,46892.0,35.1628,35.2269,35.1548,35.1788,46892.0
2018-10-10 10:35:00,43.95,44.09,43.95,44.08,112875.0,35.1788,35.2909,35.1788,35.2829,112875.0
2018-10-10 10:40:00,44.09,44.2,44.06,44.18,80987.0,35.2909,35.379,35.2669,35.3629,80987.0
2018-10-10 10:45:00,44.19,44.3,44.13,44.28,58778.0,35.3709,35.459,35.3229,35.443,58778.0
2018-10-10 10:50:00,44.29,44.31,44.21,44.21,45233.0,35.451,35.467,35.387,35.387,45233.0
2018-10-10 10:55:00,44.22,44.29,44.21,44.29,42909.0,35.395,35.451,35.387,35.451,42909.0
2018-10-10 11:00:00,44.28,44.35,44.24,44.33,62513.0,35.443,35.499,35.411,35.483,62513.0
2018-10-10 11:05:00,44.33,44.44,44.29,44.38,80399.0,35.483,35.5711,35.451,35.523,80399.0
2018-10-10 11:10:00,44.38,44.39,44.32,44.39,27143.0,35.523,35.531,35.475,35.531,27143.0
2018-10-10 11:15:00,44.39,44.49,44.36,44.49,67873.0,35.531,35.6111,35.507,35.6111,67873.0
2018-10-10 11:20:00,44.48,44.5,44.41,44.43,47350.0,35.6031,35.6191,35.547,35.5631,47350.0
2018-10-10 11:25:00,44.44,44.47,44.36,44.36,42272.0,35.5711,35.5951,35.507,35.507,42272.0
2018-10-10 11:30:00,44.36,44.36,44.25,44.32,165586.0,35.507,35.507,35.419,35.475,165586.0
2018-10-10 11:35:00,44.32,44.38,44.25,44.3,147590.0,35.475,35.523,35.419,35.459,147590.0
2018-10-10 11:40:00,44.29,44.42,44.26,44.39,90895.0,35.451,35.555,35.427,35.531,90895.0
2018-10-10 11:45:00,44.4,44.44,44.37,44.37,81041.0,35.539,35.5711,35.515,35.515,81041.0
2018-10-10 11:50:00,44.37,44.41,44.35,44.37,27725.0,35.515,35.547,35.499,35.515,27725.0
2018-10-10 11:55:00,44.37,44.39,44.31,44.38,46818.0,35.515,35.531,35.467,35.523,46818.0
2018-10-10 12:00:00,44.39,44.54,44.39,44.53,52631.0,35.531,35.6511,35.531,35.6431,52631.0
2018-10-10 12:05:00,44.53,44.67,44.53,44.63,245821.0,35.6431,35.7552,35.6431,35.7231,245821.0
2018-10-10 12:10:00,44.63,44.69,44.57,44.67,76067.0,35.7231,35.7712,35.6751,35.7552,76067.0
2018-10-10 12:15:00,44.68,44.69,44.59,44.59,51967.0,35.7632,35.7712,35.6911,35.6911,51967.0
2018-10-10 12:20:00,44.59,44.6,44.46,44.52,89651.0,35.6911,35.6991,35.5871,35.6351,89651.0
2018-10-10 12:25:00,44.51,44.51,44.41,44.46,26635.0,35.6271,35.6271,35.547,35.5871,26635.0
2018-10-10 12:30:00,44.46,44.57,44.44,44.53,29470.0,35.5871,35.6751,35.5711,35.6431,29470.0
2018-10-10 12:35:00,44.54,44.58,44.49,44.55,21788.0,35.6511,35.6831,35.6111,35.6591,21788.0
2018-10-10 12:40:00,44.55,44.57,44.51,44.56,25973.0,35.6591,35.6751,35.6271,35.6671,25973.0
2018-10-10 12:45:00,44.56,44.59,44.53,44.58,28466.0,35.6671,35.6911,35.6431,35.6831,28466.0
2018-10-10 12:50:00,44.58,44.62,44.56,44.57,36390.0,35.6831,35.7151,35.6671,35.6751,36390.0
2018-10-10 12:55:00,44.56,44.62,44.54,44.61,22841.0,35.6671,35.7151,35.6511,35.7071,22841.0
2018-10-10 13:00:00,44.59,44.6,44.45,44.45,90509.0,35.6911,35.6991,35.5791,35.5791,90509.0
2018-10-10 13:05:00,44.44,44.49,44.43,44.44,28142.0,35.5711,35.6111,35.5631,35.5711,28142.0
2018-10-10 13:10:00,44.44,44.51,44.42,44.49,24705.0,35.5711,35.6271,35.555,35.6111,24705.0
2018-10-10 13:15:00,44.5,44.52,44.45,44.48,24780.0,35.6191,35.6351,35.5791,35.6031,24780.0
2018-10-10 13:20:00,44.48,44.48,44.43,44.46,20767.0,35.6031,35.6031,35.5631,35.5871,20767.0
2018-10-10 13:25:00,44.45,44.49,44.43,44.48,44190.0,35.5791,35.6111,35.5631,35.6031,44190.0
2018-10-10 13:30:00,44.48,44.5,44.41,44.42,48355.0,35.6031,35.6191,35.547,35.555,48355.0
2018-10-10 13:35:00,44.41,44.44,44.36,44.41,45254.0,35.547,35.5711,35.507,35.547,45254.0
2018-10-10 13:40:00,44.4,44.42,44.34,44.39,40730.0,35.539,35.555,35.491,35.531,40730.0
2018-10-10 13:45:00,44.41,44.49,44.4,44.48,76096.0,35.547,35.6111,35.539,35.6031,76096.0
2018-10-10 13:50:00,44.48,44.5,44.45,44.47,36853.0,35.6031,35.6191,35.5791,35.5951,36853.0
2018-10-10 13:55:00,44.46,44.51,44.43,44.46,45149.0,35.5871,35.6271,35.5631,35.5871,45149.0
2018-10-10 14:00:00,44.46,44.5,44.41,44.49,46994.0,35.5871,35.6191,35.547,35.6111,46994.0
2018-10-10 14:05:00,44.5,44.5,44.42,44.42,39861.0,35.6191,35.6191,35.555,35.555,39861.0
2018-10-10 14:10:00,44.42,44.48,44.42,44.45,32996.0,35.555,35.6031,35.555,35.5791,32996.0
2018-10-10 14:15:00,44.45,44.48,44.35,44.35,71480.0,35.5791,35.6031,35.499,35.499,71480.0
2018-10-10 14:20:00,44.35,44.37,44.29,44.37,42199.0,35.499,35.515,35.451,35.515,42199.0
2018-10-10 14:25:00,44.37,44.38,44.33,44.35,57828.0,35.515,35.523,35.483,35.499,57828.0
2018-10-10 14:30:00,44.35,44.44,44.34,44.37,41371.0,35.499,35.5711,35.491,35.515,41371.0
2018-10-10 14:35:00,44.37,44.4,44.35,44.38,28369.0,35.515,35.539,35.499,35.523,28369.0
2018-10-10 14:40:00,44.37,44.39,44.34,44.34,41433.0,35.515,35.531,35.491,35.491,41433.0
2018-10-10 14:45:00,44.35,44.47,44.35,44.45,51673.0,35.499,35.5951,35.499,35.5791,51673.0
2018-10-10 14:50:00,44.44,44.51,44.44,44.48,34092.0,35.5711,35.6271,35.5711,35.6031,34092.0
2018-10-10 14:55:00,44.48,44.48,44.43,44.45,33737.0,35.6031,35.6031,35.5631,35.5791,33737.0
2018-10-10 15:00:00,44.44,44.44,44.37,44.38,47677.0,35.5711,35.5711,35.515,35.523,47677.0
2018-10-10 15:05:00,44.37,44.38,44.3,44.31,56103.0,35.515,35.523,35.459,35.467,56103.0
2018-10-10 15:10:00,44.3,44.3,44.16,44.19,61153.0,35.459,35.459,35.3469,35.3709,61153.0
2018-10-10 15:15:00,44.18,44.24,44.15,44.2,54037.0,35.3629,35.411,35.3389,35.379,54037.0
2018-10-10 15:20:00,44.2,44.34,44.19,44.33,46858.0,35.379,35.491,35.3709,35.483,46858.0
2018-10-10 15:25:00,44.33,44.33,44.23,44.26,65592.0,35.483,35.483,35.403,35.427,65592.0
2018-10-10 15:30:00,44.26,44.27,44.1,44.12,69448.0,35.427,35.435,35.2989,35.3149,69448.0
2018-10-10 15:35:00,44.11,44.11,44.03,44.05,60652.0,35.3069,35.3069,35.2429,35.2589,60652.0
2018-10-10 15:40:00,44.05,44.12,44.03,44.1,121289.0,35.2589,35.3149,35.2429,35.2989,121289.0
2018-10-10 15:45:00,44.09,44.18,43.98,44.15,204744.0,35.2909,35.3629,35.2029,35.3389,204744.0
2018-10-10 15:50:00,44.14,44.15,44.03,44.03,138654.0,35.3309,35.3389,35.2429,35.2429,138654.0
2018-10-10 15:55:00,44.02,44.03,43.89,43.93,287143.0,35.2349,35.2429,35.1308,35.1628,287143.0
2018-10-11 09:30:00,44.03,44.19,43.7,43.82,123810.0,35.2429,35.3709,34.9787,35.0748,123810.0
2018-10-11 09:35:00,43.77,43.96,43.74,43.74,94744.0,35.0348,35.1869,35.0108,35.0108,94744.0
2018-10-11 09:40:00,43.73,43.94,43.71,43.87,37674.0,35.0028,35.1708,34.9867,35.1148,37674.0
2018-10-11 09:45:00,43.87,44.0,43.64,43.66,54630.0,35.1148,35.2189,34.9307,34.9467,54630.0
2018-10-11 09:50:00,43.65,43.65,43.41,43.47,76059.0,34.9387,34.9387,34.7466,34.7946,76059.0
2018-10-11 09:55:00,43.46,43.51,43.34,43.39,97471.0,34.7866,34.8267,34.6906,34.7306,97471.0
2018-10-11 10:00:00,43.39,43.54,43.37,43.52,146135.0,34.7306,34.8507,34.7146,34.8347,146135.0
2018-10-11 10:05:00,43.53,43.81,43.53,43.64,158528.0,34.8427,35.0668,34.8427,34.9307,158528.0
2018-10-11 10:10:00,43.66,43.71,43.55,43.56,50648.0,34.9467,34.9867,34.8587,34.8667,50648.0
2018-10-11 10:15:00,43.56,43.69,43.55,43.68,57892.0,34.8667,34.9707,34.8587,34.9627,57892.0
2018-10-11 10:20:00,43.66,43.68,43.47,43.47,60221.0,34.9467,34.9627,34.7946,34.7946,60221.0
2018-10-11 10:25:00,43.49,43.52,43.31,43.33,81566.0,34.8106,34.8347,34.6666,34.6826,81566.0
2018-10-11 10:30:00,43.31,43.41,43.27,43.4,46941.0,34.6666,34.7466,34.6346,34.7386,46941.0
2018-10-11 10:35:00,43.39,43.46,43.31,43.44,45946.0,34.7306,34.7866,34.6666,34.7706,45946.0
2018-10-11 10:40:00,43.44,43.52,43.41,43.42,43636.0,34.7706,34.8347,34.7466,34.7546,43636.0
2018-10-11 10:45:00,43.43,43.5,43.34,43.35,84389.0,34.7626,34.8187,34.6906,34.6986,84389.0
2018-10-11 10:50:00,43.35,43.46,43.31,43.41,51212.0,34.6986,34.7866,34.6666,34.7466,51212.0
2018-10-11 10:55:00,43.41,43.47,43.35,43.36,39575.0,34.7466,34.7946,34.6986,34.7066,39575.0
2018-10-11 11:00:00,43.36,43.38,43.23,43.3,45674.0,34.7066,34.7226,34.6025,34.6586,45674.0
2018-10-11 11:05:00,43.31,43.35,43.26,43.28,55496.0,34.6666,34.6986,34.6266,34.6426,55496.0
2018-10-11 11:10:00,43.28,43.32,43.25,43.25,41877.0,34.6426,34.6746,34.6185,34.6185,41877.0
2018-10-11 11:15:00,43.25,43.36,43.25,43.33,52713.0,34.6185,34.7066,34.6185,34.6826,52713.0
2018-10-11 11:20:00,43.33,43.41,43.3,43.36,36380.0,34.6826,34.7466,34.6586,34.7066,36380.0
2018-10-11 11:25:00,43.35,43.36,43.26,43.31,48913.0,34.6986,34.7066,34.6266,34.6666,48913.0
2018-10-11 11:30:00,43.32,43.38,43.29,43.36,32995.0,34.6746,34.7226,34.6506,34.7066,32995.0
2018-10-11 11:35:00,43.36,43.4,43.31,43.32,107147.0,34.7066,34.7386,34.6666,34.6746,107147.0
2018-10-11 11:40:00,43.33,43.42,43.31,43.32,32070.0,34.6826,34.7546,34.6666,34.6746,32070.0
2018-10-11 11:45:00,43.31,43.31,43.21,43.3,34524.0,34.6666,34.6666,34.5865,34.6586,34524.0
2018-10-11 11:50:00,43.32,43.44,43.28,43.42,38177.0,34.6746,34.7706,34.6426,34.7546,38177.0
2018-10-11 11:55:00,43.43,43.49,43.39,43.49,24103.0,34.7626,34.8106,34.7306,34.8106,24103.0
2018-10-11 12:00:00,43.48,43.49,43.39,43.39,30442.0,34.8026,34.8106,34.7306,34.7306,30442.0
2018-10-11 12:05:00,43.39,43.41,43.35,43.37,36736.0,34.7306,34.7466,34.6986,34.7146,36736.0
2018-10-11 12:10:00,43.36,43.39,43.3,43.31,25873.0,34.7066,34.7306,34.6586,34.6666,25873.0
2018-10-11 12:15:00,43.31,43.31,43.23,43.25,24394.0,34.6666,34.6666,34.6025,34.6185,24394.0
2018-10-11 12:20:00,43.26,43.35,43.26,43.35,29745.0,34.6266,34.6986,34.6266,34.6986,29745.0
2018-10-11 12:25:00,43.35,43.39,43.33,43.37,27801.0,34.6986,34.7306,34.6826,34.7146,27801.0
2018-10-11 12:30:00,43.37,43.4,43.28,43.31,24489.0,34.7146,34.7386,34.6426,34.6666,24489.0
2018-10-11 12:35:00,43.3,43.31,43.24,43.26,34705.0,34.6586,34.6666,34.6105,34.6266,34705.0
2018-10-11 12:40:00,43.27,43.29,43.21,43.22,26870.0,34.6346,34.6506,34.5865,34.5945,26870.0
2018-10-11 12:45:00,43.22,43.24,43.16,43.16,39322.0,34.5945,34.6105,34.5465,34.5465,39322.0
2018-10-11 12:50:00,43.16,43.22,43.13,43.15,25673.0,34.5465,34.5945,34.5225,34.5385,25673.0
2018-10-11 12:55:00,43.15,43.16,43.11,43.16,21478.0,34.5385,34.5465,34.5065,34.5465,21478.0
2018-10-11 13:00:00,43.15,43.21,43.14,43.15,22772.0,34.5385,34.5865,34.5305,34.5385,22772.0
2018-10-11 13:05:00,43.15,43.2,43.15,43.2,23181.0,34.5385,34.5785,34.5385,34.5785,23181.0
2018-10-11 13:10:00,43.19,43.19,43.14,43.15,28708.0,34.5705,34.5705,34.5305,34.5385,28708.0
2018-10-11 13:15:00,43.14,43.17,43.13,43.13,29832.0,34.5305,34.5545,34.5225,34.5225,29832.0
2018-10-11 13:20:00,43.13,43.13,43.09,43.09,26016.0,34.5225,34.5225,34.4905,34.4905,26016.0
2018-10-11 13:25:00,43.1,43.11,43.07,43.07,22225.0,34.4985,34.5065,34.4745,34.4745,22225.0
2018-10-11 13:30:00,43.08,43.13,43.06,43.07,18949.0,34.4825,34.5225,34.4665,34.4745,18949.0
2018-10-11 13:35:00,43.07,43.08,43.04,43.06,25315.0,34.4745,34.4825,34.4505,34.4665,25315.0
2018-10-11 13:40:00,43.08,43.08,43.02,43.02,28170.0,34.4825,34.4825,34.4344,34.4344,28170.0
2018-10-11 13:45:00,43.03,43.07,43.02,43.02,39783.0,34.4425,34.4745,34.4344,34.4344,39783.0
2018-10-11 13:50:00,43.02,43.05,42.97,43.05,48615.0,34.4344,34.4585,34.3944,34.4585,48615.0
2018-10-11 13:55:00,43.05,43.13,43.05,43.1,27382.0,34.4585,34.5225,34.4585,34.4985,27382.0
2018-10-11 14:00:00,43.11,43.13,43.06,43.1,32932.0,34.5065,34.5225,34.4665,34.4985,32932.0
2018-10-11 14:05:00,43.11,43.12,43.05,43.07,20715.0,34.5065,34.5145,34.4585,34.4745,20715.0
2018-10-11 14:10:00,43.06,43.07,43.02,43.07,59559.0,34.4665,34.4745,34.4344,34.4745,59559.0
2018-10-11 14:15:00,43.07,43.1,43.03,43.09,22004.0,34.4745,34.4985,34.4425,34.4905,22004.0
2018-10-11 14:20:00,43.08,43.11,43.04,43.05,23768.0,34.4825,34.5065,34.4505,34.4585,23768.0
2018-10-11 14:25:00,43.05,43.09,43.02,43.04,40792.0,34.4585,34.4905,34.4344,34.4505,40792.0
2018-10-11 14:30:00,43.04,43.07,43.02,43.03,45967.0,34.4505,34.4745,34.4344,34.4425,45967.0
2018-10-11 14:35:00,43.02,43.03,42.93,42.96,72832.0,34.4344,34.4425,34.3624,34.3864,72832.0
2018-10-11 14:40:00,42.95,42.98,42.77,42.78,59021.0,34.3784,34.4024,34.2343,34.2423,59021.0
2018-10-11 14:45:00,42.77,42.85,42.66,42.8,71558.0,34.2343,34.2984,34.1463,34.2584,71558.0
2018-10-11 14:50:00,42.8,42.89,42.78,42.83,42010.0,34.2584,34.3304,34.2423,34.2824,42010.0
2018-10-11 14:55:00,42.83,42.9,42.78,42.86,51098.0,34.2824,34.3384,34.2423,34.3064,51098.0
2018-10-11 15:00:00,42.86,42.96,42.82,42.93,51796.0,34.3064,34.3864,34.2744,34.3624,51796.0
2018-10-11 15:05:00,42.93,42.93,42.85,42.88,57211.0,34.3624,34.3624,34.2984,34.3224,57211.0
2018-10-11 15:10:00,42.88,43.03,42.86,42.98,69920.0,34.3224,34.4425,34.3064,34.4024,69920.0
2018-10-11 15:15:00,42.97,43.14,42.95,43.14,63816.0,34.3944,34.5305,34.3784,34.5305,63816.0
2018-10-11 15:20:00,43.12,43.15,43.02,43.11,46747.0,34.5145,34.5385,34.4344,34.5065,46747.0
2018-10-11 15:25:00,43.12,43.12,42.98,42.99,57226.0,34.5145,34.5145,34.4024,34.4104,57226.0
2018-10-11 15:30:00,42.99,43.04,42.93,42.96,73972.0,34.4104,34.4505,34.3624,34.3864,73972.0
2018-10-11 15:35:00,42.94,43.04,42.86,43.0,101493.0,34.3704,34.4505,34.3064,34.4184,101493.0
2018-10-11 15:40:00,42.99,42.99,42.87,42.89,92496.0,34.4104,34.4104,34.3144,34.3304,92496.0
2018-10-11 15:45:00,42.88,42.95,42.78,42.81,113125.0,34.3224,34.3784,34.2423,34.2664,113125.0
2018-10-11 15:50:00,42.81,42.92,42.79,42.9,134647.0,34.2664,34.3544,34.2503,34.3384,134647.0
2018-10-11 15:55:00,42.89,42.92,42.85,42.85,333085.0,34.3304,34.3544,34.2984,34.2984,333085.0
2018-10-12 09:30:00,43.03,43.03,42.68,42.74,112613.0,34.4425,34.4425,34.1623,34.2103,112613.0
2018-10-12 09:35:00,42.75,42.86,42.7,42.82,35293.0,34.2183,34.3064,34.1783,34.2744,35293.0
2018-10-12 09:40:00,42.83,43.02,42.8,42.86,46017.0,34.2824,34.4344,34.2584,34.3064,46017.0
2018-10-12 09:45:00,42.87,42.94,42.73,42.73,39784.0,34.3144,34.3704,34.2023,34.2023,39784.0
2018-10-12 09:50:00,42.73,42.81,42.63,42.63,43471.0,34.2023,34.2664,34.1223,34.1223,43471.0
2018-10-12 09:55:00,42.63,42.64,42.48,42.54,73425.0,34.1223,34.1303,34.0022,34.0502,73425.0
2018-10-12 10:00:00,42.55,42.56,42.45,42.48,64880.0,34.0582,34.0663,33.9782,34.0022,64880.0
2018-10-12 10:05:00,42.49,42.58,42.49,42.51,52955.0,34.0102,34.0823,34.0102,34.0262,52955.0
2018-10-12 10:10:00,42.5,42.51,42.43,42.48,43842.0,34.0182,34.0262,33.9622,34.0022,43842.0
2018-10-12 10:15:00,42.49,42.54,42.45,42.52,75167.0,34.0102,34.0502,33.9782,34.0342,75167.0
2018-10-12 10:20:00,42.53,42.56,42.46,42.53,50273.0,34.0422,34.0663,33.9862,34.0422,50273.0
2018-10-12 10:25:00,42.54,42.72,42.53,42.64,28499.0,34.0502,34.1943,34.0422,34.1303,28499.0
2018-10-12 10:30:00,42.65,42.76,42.62,42.7,34691.0,34.1383,34.2263,34.1143,34.1783,34691.0
2018-10-12 10:35:00,42.7,42.79,42.69,42.76,32769.0,34.1783,34.2503,34.1703,34.2263,32769.0
2018-10-12 10:40:00,42.74,42.85,42.73,42.83,102233.0,34.2103,34.2984,34.2023,34.2824,102233.0
2018-10-12 10:45:00,42.82,42.92,42.8,42.9,32230.0,34.2744,34.3544,34.2584,34.3384,32230.0
2018-10-12 10:50:00,42.9,42.95,42.89,42.92,32237.0,34.3384,34.3784,34.3304,34.3544,32237.0
2018-10-12 10:55:00,42.94,43.05,42.93,42.93,48243.0,34.3704,34.4585,34.3624,34.3624,48243.0
2018-10-12 11:00:00,42.93,42.98,42.89,42.91,20843.0,34.3624,34.4024,34.3304,34.3464,20843.0
2018-10-12 11:05:00,42.91,43.01,42.88,43.0,26496.0,34.3464,34.4264,34.3224,34.4184,26496.0
2018-10-12 11:10:00,43.01,43.1,43.0,43.06,36008.0,34.4264,34.4985,34.4184,34.4665,36008.0
2018-10-12 11:15:00,43.06,43.08,43.01,43.01,41572.0,34.4665,34.4825,34.4264,34.4264,41572.0
2018-10-12 11:20:00,43.0,43.0,42.85,42.86,40197.0,34.4184,34.4184,34.2984,34.3064,40197.0
2018-10-12 11:25:00,42.86,42.87,42.79,42.83,44112.0,34.3064,34.3144,34.2503,34.2824,44112.0
2018-10-12 11:30:00,42.83,42.88,42.8,42.86,26788.0,34.2824,34.3224,34.2584,34.3064,26788.0
2018-10-12 11:35:00,42.84,42.93,42.84,42.91,30572.0,34.2904,34.3624,34.2904,34.3464,30572.0
2018-10-12 11:40:00,42.92,42.94,42.87,42.87,21437.0,34.3544,34.3704,34.3144,34.3144,21437.0
2018-10-12 11:45:00,42.87,42.91,42.84,42.86,36205.0,34.3144,34.3464,34.2904,34.3064,36205.0
2018-10-12 11:50:00,42.87,42.89,42.8,42.81,33004.0,34.3144,34.3304,34.2584,34.2664,33004.0
2018-10-12 11:55:00,42.81,42.89,42.81,42.86,21120.0,34.2664,34.3304,34.2664,34.3064,21120.0
2018-10-12 12:00:00,42.86,42.89,42.83,42.87,21170.0,34.3064,34.3304,34.2824,34.3144,21170.0
2018-10-12 12:05:00,42.87,42.88,42.81,42.86,22556.0,34.3144,34.3224,34.2664,34.3064,22556.0
2018-10-12 12:10:00,42.87,42.88,42.82,42.87,19545.0,34.3144,34.3224,34.2744,34.3144,19545.0
2018-10-12 12:15:00,42.88,42.88,42.77,42.77,25906.0,34.3224,34.3224,34.2343,34.2343,25906.0
2018-10-12 12:20:00,42.78,42.78,42.71,42.73,25360.0,34.2423,34.2423,34.1863,34.2023,25360.0
2018-10-12 12:25:00,42.73,42.74,42.64,42.68,35977.0,34.2023,34.2103,34.1303,34.1623,35977.0
2018-10-12 12:30:00,42.68,42.74,42.66,42.69,25306.0,34.1623,34.2103,34.1463,34.1703,25306.0
2018-10-12 12:35:00,42.68,42.69,42.62,42.65,19068.0,34.1623,34.1703,34.1143,34.1383,19068.0
2018-10-12 12:40:00,42.65,42.71,42.63,42.7,23938.0,34.1383,34.1863,34.1223,34.1783,23938.0
2018-10-12 12:45:00,42.7,42.74,42.67,42.69,20746.0,34.1783,34.2103,34.1543,34.1703,20746.0
2018-10-12 12:50:00,42.68,42.7,42.65,42.67,21484.0,34.1623,34.1783,34.1383,34.1543,21484.0
2018-10-12 12:55:00,42.67,42.69,42.62,42.65,51920.0,34.1543,34.1703,34.1143,34.1383,51920.0
2018-10-12 13:00:00,42.65,42.72,42.63,42.71,31193.0,34.1383,34.1943,34.1223,34.1863,31193.0
2018-10-12 13:05:00,42.72,42.74,42.66,42.71,36070.0,34.1943,34.2103,34.1463,34.1863,36070.0
2018-10-12 13:10:00,42.71,42.81,42.7,42.79,37713.0,34.1863,34.2664,34.1783,34.2503,37713.0
2018-10-12 13:15:00,42.79,42.85,42.74,42.75,34144.0,34.2503,34.2984,34.2103,34.2183,34144.0
2018-10-12 13:20:00,42.74,42.8,42.73,42.77,29147.0,34.2103,34.2584,34.2023,34.2343,29147.0
2018-10-12 13:25:00,42.77,42.79,42.69,42.71,59874.0,34.2343,34.2503,34.1703,34.1863,59874.0
2018-10-12 13:30:00,42.71,42.75,42.69,42.72,74080.0,34.1863,34.2183,34.1703,34.1943,74080.0
2018-10-12 13:35:00,42.72,42.74,42.64,42.72,76326.0,34.1943,34.2103,34.1303,34.1943,76326.0
2018-10-12 13:40:00,42.72,42.81,42.69,42.81,152120.0,34.1943,34.2664,34.1703,34.2664,152120.0
2018-10-12 13:45:00,42.82,42.84,42.78,42.81,48746.0,34.2744,34.2904,34.2423,34.2664,48746.0
2018-10-12 13:50:00,42.82,42.83,42.76,42.82,31244.0,34.2744,34.2824,34.2263,34.2744,31244.0
2018-10-12 13:55:00,42.82,42.83,42.73,42.75,23424.0,34.2744,34.2824,34.2023,34.2183,23424.0
2018-10-12 14:00:00,42.75,42.82,42.74,42.79,38351.0,34.2183,34.2744,34.2103,34.2503,38351.0
2018-10-12 14:05:00,42.79,42.83,42.76,42.79,53520.0,34.2503,34.2824,34.2263,34.2503,53520.0
2018-10-12 14:10:00,42.79,42.81,42.73,42.77,67703.0,34.2503,34.2664,34.2023,34.2343,67703.0
2018-10-12 14:15:00,42.77,42.82,42.76,42.8,60012.0,34.2343,34.2744,34.2263,34.2584,60012.0
2018-10-12 14:20:00,42.8,42.82,42.76,42.8,38513.0,34.2584,34.2744,34.2263,34.2584,38513.0
2018-10-12 14:25:00,42.8,42.87,42.78,42.86,41376.0,34.2584,34.3144,34.2423,34.3064,41376.0
2018-10-12 14:30:00,42.85,42.87,42.81,42.86,28880.0,34.2984,34.3144,34.2664,34.3064,28880.0
2018-10-12 14:35:00,42.85,42.86,42.78,42.78,37093.0,34.2984,34.3064,34.2423,34.2423,37093.0
2018-10-12 14:40:00,42.78,42.8,42.75,42.78,56830.0,34.2423,34.2584,34.2183,34.2423,56830.0
2018-10-12 14:45:00,42.77,42.83,42.77,42.82,48344.0,34.2343,34.2824,34.2343,34.2744,48344.0
2018-10-12 14:50:00,42.82,42.89,42.82,42.89,36676.0,34.2744,34.3304,34.2744,34.3304,36676.0
2018-10-12 14:55:00,42.89,42.97,42.89,42.97,24512.0,34.3304,34.3944,34.3304,34.3944,24512.0
2018-10-12 15:00:00,42.98,43.0,42.92,42.95,27920.0,34.4024,34.4184,34.3544,34.3784,27920.0
2018-10-12 15:05:00,42.95,43.03,42.93,42.97,35690.0,34.3784,34.4425,34.3624,34.3944,35690.0
2018-10-12 15:10:00,42.97,43.02,42.96,42.96,49375.0,34.3944,34.4344,34.3864,34.3864,49375.0
2018-10-12 15:15:00,42.96,42.97,42.88,42.89,41948.0,34.3864,34.3944,34.3224,34.3304,41948.0
2018-10-12 15:20:00,42.9,42.96,42.89,42.95,33929.0,34.3384,34.3864,34.3304,34.3784,33929.0
2018-10-12 15:25:00,42.95,43.07,42.95,43.06,34312.0,34.3784,34.4745,34.3784,34.4665,34312.0
2018-10-12 15:30:00,43.07,43.12,43.04,43.1,45095.0,34.4745,34.5145,34.4505,34.4985,45095.0
2018-10-12 15:35:00,43.09,43.1,43.05,43.09,43946.0,34.4905,34.4985,34.4585,34.4905,43946.0
2018-10-12 15:40:00,43.09,43.14,43.08,43.13,46567.0,34.4905,34.5305,34.4825,34.5225,46567.0
2018-10-12 15:45:00,43.14,43.18,43.1,43.15,138365.0,34.5305,34.5625,34.4985,34.5385,138365.0
2018-10-12 15:50:00,43.16,43.2,43.13,43.16,66187.0,34.5465,34.5785,34.5225,34.5465,66187.0
2018-10-12 15:55:00,43.16,43.23,43.08,43.09,176718.0,34.5465,34.6025,34.4825,34.4905,176718.0
2018-10-15 09:30:00,43.11,43.52,43.08,43.34,76342.0,34.5065,34.8347,34.4825,34.6906,76342.0
2018-10-15 09:35:00,43.34,43.63,43.34,43.58,36781.0,34.6906,34.9227,34.6906,34.8827,36781.0
2018-10-15 09:40:00,43.58,43.59,43.42,43.44,31189.0,34.8827,34.8907,34.7546,34.7706,31189.0
2018-10-15 09:45:00,43.46,43.67,43.46,43.65,32205.0,34.7866,34.9547,34.7866,34.9387,32205.0
2018-10-15 09:50:00,43.67,43.76,43.63,43.75,37426.0,34.9547,35.0268,34.9227,35.0188,37426.0
2018-10-15 09:55:00,43.76,43.8,43.61,43.64,41455.0,35.0268,35.0588,34.9067,34.9307,41455.0
2018-10-15 10:00:00,43.65,43.69,43.56,43.59,108325.0,34.9387,34.9707,34.8667,34.8907,108325.0
2018-10-15 10:05:00,43.59,43.63,43.52,43.53,30098.0,34.8907,34.9227,34.8347,34.8427,30098.0
2018-10-15 10:10:00,43.53,43.64,43.53,43.64,72273.0,34.8427,34.9307,34.8427,34.9307,72273.0
2018-10-15 10:15:00,43.64,43.73,43.64,43.7,26125.0,34.9307,35.0028,34.9307,34.9787,26125.0
2018-10-15 10:20:00,43.69,43.72,43.6,43.62,36374.0,34.9707,34.9947,34.8987,34.9147,36374.0
2018-10-15 10:25:00,43.62,43.62,43.55,43.55,39814.0,34.9147,34.9147,34.8587,34.8587,39814.0
2018-10-15 10:30:00,43.54,43.62,43.54,43.61,19790.0,34.8507,34.9147,34.8507,34.9067,19790.0
2018-10-15 10:35:00,43.62,43.75,43.58,43.73,97245.0,34.9147,35.0188,34.8827,35.0028,97245.0
2018-10-15 10:40:00,43.73,43.89,43.71,43.8,113341.0,35.0028,35.1308,34.9867,35.0588,113341.0
2018-10-15 10:45:00,43.83,43.84,43.69,43.69,19791.0,35.0828,35.0908,34.9707,34.9707,19791.0
2018-10-15 10:50:00,43.7,43.7,43.65,43.65,36062.0,34.9787,34.9787,34.9387,34.9387,36062.0
2018-10-15 10:55:00,43.65,43.68,43.6,43.65,11002.0,34.9387,34.9627,34.8987,34.9387,11002.0
2018-10-15 11:00:00,43.66,43.68,43.62,43.64,25948.0,34.9467,34.9627,34.9147,34.9307,25948.0
2018-10-15 11:05:00,43.64,43.64,43.47,43.49,20450.0,34.9307,34.9307,34.7946,34.8106,20450.0
2018-10-15 11:10:00,43.5,43.51,43.43,43.45,15621.0,34.8187,34.8267,34.7626,34.7786,15621.0
2018-10-15 11:15:00,43.47,43.56,43.45,43.45,21272.0,34.7946,34.8667,34.7786,34.7786,21272.0
2018-10-15 11:20:00,43.45,43.51,43.41,43.47,29848.0,34.7786,34.8267,34.7466,34.7946,29848.0
2018-10-15 11:25:00,43.46,43.52,43.42,43.52,55478.0,34.7866,34.8347,34.7546,34.8347,55478.0
2018-10-15 11:30:00,43.52,43.6,43.52,43.57,28456.0,34.8347,34.8987,34.8347,34.8747,28456.0
2018-10-15 11:35:00,43.57,43.62,43.53,43.54,9516.0,34.8747,34.9147,34.8427,34.8507,9516.0
2018-10-15 11:40:00,43.54,43.56,43.5,43.51,9084.0,34.8507,34.8667,34.8187,34.8267,9084.0
2018-10-15 11:45:00,43.52,43.53,43.49,43.52,17280.0,34.8347,34.8427,34.8106,34.8347,17280.0
2018-10-15 11:50:00,43.51,43.55,43.5,43.53,12272.0,34.8267,34.8587,34.8187,34.8427,12272.0
2018-10-15 11:55:00,43.53,43.55,43.49,43.5,12515.0,34.8427,34.8587,34.8106,34.8187,12515.0
2018-10-15 12:00:00,43.49,43.52,43.43,43.44,12703.0,34.8106,34.8347,34.7626,34.7706,12703.0
2018-10-15 12:05:00,43.44,43.45,43.41,43.42,19601.0,34.7706,34.7786,34.7466,34.7546,19601.0
2018-10-15 12:10:00,43.42,43.5,43.42,43.5,18041.0,34.7546,34.8187,34.7546,34.8187,18041.0
2018-10-15 12:15:00,43.51,43.53,43.5,43.51,10221.0,34.8267,34.8427,34.8187,34.8267,10221.0
2018-10-15 12:20:00,43.52,43.62,43.52,43.61,14924.0,34.8347,34.9147,34.8347,34.9067,14924.0
2018-10-15 12:25:00,43.63,43.63,43.59,43.61,10445.0,34.9227,34.9227,34.8907,34.9067,10445.0
2018-10-15 12:30:00,43.61,43.66,43.58,43.59,13414.0,34.9067,34.9467,34.8827,34.8907,13414.0
2018-10-15 12:35:00,43.6,43.66,43.6,43.62,9698.0,34.8987,34.9467,34.8987,34.9147,9698.0
2018-10-15 12:40:00,43.62,43.65,43.61,43.64,8297.0,34.9147,34.9387,34.9067,34.9307,8297.0
2018-10-15 12:45:00,43.64,43.71,43.61,43.71,11735.0,34.9307,34.9867,34.9067,34.9867,11735.0
2018-10-15 12:50:00,43.72,43.74,43.68,43.73,17448.0,34.9947,35.0108,34.9627,35.0028,17448.0
2018-10-15 12:55:00,43.73,43.74,43.7,43.72,14238.0,35.0028,35.0108,34.9787,34.9947,14238.0
2018-10-15 13:00:00,43.73,43.76,43.7,43.71,14231.0,35.0028,35.0268,34.9787,34.9867,14231.0
2018-10-15 13:05:00,43.71,43.76,43.71,43.76,7603.0,34.9867,35.0268,34.9867,35.0268,7603.0
2018-10-15 13:10:00,43.75,43.78,43.72,43.73,6958.0,35.0188,35.0428,34.9947,35.0028,6958.0
2018-10-15 13:15:00,43.72,43.78,43.7,43.75,16286.0,34.9947,35.0428,34.9787,35.0188,16286.0
2018-10-15 13:20:00,43.75,43.75,43.7,43.73,5454.0,35.0188,35.0188,34.9787,35.0028,5454.0
2018-10-15 13:25:00,43.74,43.76,43.73,43.76,9404.0,35.0108,35.0268,35.0028,35.0268,9404.0
2018-10-15 13:30:00,43.75,43.81,43.74,43.8,22554.0,35.0188,35.0668,35.0108,35.0588,22554.0
2018-10-15 13:35:00,43.8,43.8,43.75,43.76,14414.0,35.0588,35.0588,35.0188,35.0268,14414.0
2018-10-15 13:40:00,43.76,43.77,43.73,43.75,17276.0,35.0268,35.0348,35.0028,35.0188,17276.0
2018-10-15 13:45:00,43.75,43.75,43.68,43.7,9730.0,35.0188,35.0188,34.9627,34.9787,9730.0
2018-10-15 13:50:00,43.7,43.7,43.6,43.63,14856.0,34.9787,34.9787,34.8987,34.9227,14856.0
2018-10-15 13:55:00,43.63,43.69,43.62,43.65,26380.0,34.9227,34.9707,34.9147,34.9387,26380.0
2018-10-15 14:00:00,43.66,43.67,43.62,43.64,22456.0,34.9467,34.9547,34.9147,34.9307,22456.0
2018-10-15 14:05:00,43.64,43.68,43.63,43.67,17933.0,34.9307,34.9627,34.9227,34.9547,17933.0
2018-10-15 14:10:00,43.68,43.69,43.65,43.68,15843.0,34.9627,34.9707,34.9387,34.9627,15843.0
2018-10-15 14:15:00,43.68,43.7,43.66,43.7,12084.0,34.9627,34.9787,34.9467,34.9787,12084.0
2018-10-15 14:20:00,43.7,43.74,43.69,43.73,17336.0,34.9787,35.0108,34.9707,35.0028,17336.0
2018-10-15 14:25:00,43.73,43.73,43.66,43.7,13080.0,35.0028,35.0028,34.9467,34.9787,13080.0
2018-10-15 14:30:00,43.7,43.7,43.67,43.68,15319.0,34.9787,34.9787,34.9547,34.9627,15319.0
2018-10-15 14:35:00,43.68,43.74,43.67,43.74,16588.0,34.9627,35.0108,34.9547,35.0108,16588.0
2018-10-15 14:40:00,43.74,43.78,43.74,43.75,14676.0,35.0108,35.0428,35.0108,35.0188,14676.0
2018-10-15 14:45:00,43.75,43.79,43.73,43.79,14791.0,35.0188,35.0508,35.0028,35.0508,14791.0
2018-10-15 14:50:00,43.79,43.81,43.78,43.8,12664.0,35.0508,35.0668,35.0428,35.0588,12664.0
2018-10-15 14:55:00,43.81,43.82,43.79,43.82,22730.0,35.0668,35.0748,35.0508,35.0748,22730.0
2018-10-15 15:00:00,43.83,43.83,43.78,43.79,23581.0,35.0828,35.0828,35.0428,35.0508,23581.0
2018-10-15 15:05:00,43.8,43.8,43.73,43.75,17902.0,35.0588,35.0588,35.0028,35.0188,17902.0
2018-10-15 15:10:00,43.74,43.78,43.73,43.76,30342.0,35.0108,35.0428,35.0028,35.0268,30342.0
2018-10-15 15:15:00,43.76,43.79,43.74,43.76,28260.0,35.0268,35.0508,35.0108,35.0268,28260.0
2018-10-15 15:20:00,43.77,43.8,43.74,43.8,23062.0,35.0348,35.0588,35.0108,35.0588,23062.0
2018-10-15 15:25:00,43.8,43.83,43.78,43.79,25245.0,35.0588,35.0828,35.0428,35.0508,25245.0
2018-10-15 15:30:00,43.79,43.82,43.75,43.76,42899.0,35.0508,35.0748,35.0188,35.0268,42899.0
2018-10-15 15:35:00,43.76,43.77,43.73,43.75,91435.0,35.0268,35.0348,35.0028,35.0188,91435.0
2018-10-15 15:40:00,43.75,43.77,43.73,43.73,44675.0,35.0188,35.0348,35.0028,35.0028,44675.0
2018-10-15 15:45:00,43.72,43.72,43.68,43.71,46332.0,34.9947,34.9947,34.9627,34.9867,46332.0
2018-10-15 15:50:00,43.7,43.71,43.62,43.65,51808.0,34.9787,34.9867,34.9147,34.9387,51808.0
2018-10-15 15:55:00,43.64,43.66,43.57,43.57,186808.0,34.9307,34.9467,34.8747,34.8747,186808.0
2018-10-16 09:30:00,43.57,43.6,43.41,43.49,53146.0,34.8747,34.8987,34.7466,34.8106,53146.0
2018-10-16 09:35:00,43.49,43.55,43.41,43.54,35499.0,34.8106,34.8587,34.7466,34.8507,35499.0
2018-10-16 09:40:00,43.54,43.69,43.44,43.66,77194.0,34.8507,34.9707,34.7706,34.9467,77194.0
2018-10-16 09:45:00,43.64,43.72,43.59,43.67,31440.0,34.9307,34.9947,34.8907,34.9547,31440.0
2018-10-16 09:50:00,43.68,43.76,43.64,43.74,40240.0,34.9627,35.0268,34.9307,35.0108,40240.0
2018-10-16 09:55:00,43.72,43.83,43.71,43.83,41257.0,34.9947,35.0828,34.9867,35.0828,41257.0
2018-10-16 10:00:00,43.84,43.86,43.79,43.8,48429.0,35.0908,35.1068,35.0508,35.0588,48429.0
2018-10-16 10:05:00,43.8,43.85,43.78,43.83,31513.0,35.0588,35.0988,35.0428,35.0828,31513.0
2018-10-16 10:10:00,43.83,43.98,43.81,43.97,37008.0,35.0828,35.2029,35.0668,35.1949,37008.0
2018-10-16 10:15:00,43.98,44.16,43.97,44.12,182257.0,35.2029,35.3469,35.1949,35.3149,182257.0
2018-10-16 10:20:00,44.12,44.19,44.11,44.18,86449.0,35.3149,35.3709,35.3069,35.3629,86449.0
2018-10-16 10:25:00,44.18,44.23,44.17,44.2,71171.0,35.3629,35.403,35.3549,35.379,71171.0
2018-10-16 10:30:00,44.19,44.24,44.18,44.22,71390.0,35.3709,35.411,35.3629,35.395,71390.0
2018-10-16 10:35:00,44.22,44.22,44.05,44.05,31599.0,35.395,35.395,35.2589,35.2589,31599.0
2018-10-16 10:40:00,44.05,44.18,44.04,44.18,53395.0,35.2589,35.3629,35.2509,35.3629,53395.0
2018-10-16 10:45:00,44.18,44.25,44.15,44.21,36866.0,35.3629,35.419,35.3389,35.387,36866.0
2018-10-16 10:50:00,44.22,44.22,44.1,44.11,26956.0,35.395,35.395,35.2989,35.3069,26956.0
2018-10-16 10:55:00,44.11,44.12,44.04,44.11,23000.0,35.3069,35.3149,35.2509,35.3069,23000.0
2018-10-16 11:00:00,44.11,44.14,44.05,44.06,29098.0,35.3069,35.3309,35.2589,35.2669,29098.0
2018-10-16 11:05:00,44.07,44.09,44.04,44.08,32493.0,35.2749,35.2909,35.2509,35.2829,32493.0
2018-10-16 11:10:00,44.07,44.18,44.05,44.15,54536.0,35.2749,35.3629,35.2589,35.3389,54536.0
2018-10-16 11:15:00,44.16,44.18,44.12,44.17,18550.0,35.3469,35.3629,35.3149,35.3549,18550.0
2018-10-16 11:20:00,44.18,44.19,44.08,44.12,20046.0,35.3629,35.3709,35.2829,35.3149,20046.0
2018-10-16 11:25:00,44.12,44.17,44.1,44.16,19254.0,35.3149,35.3549,35.2989,35.3469,19254.0
2018-10-16 11:30:00,44.16,44.22,44.14,44.19,28920.0,35.3469,35.395,35.3309,35.3709,28920.0
2018-10-16 11:35:00,44.19,44.25,44.19,44.24,25638.0,35.3709,35.419,35.3709,35.411,25638.0
2018-10-16 11:40:00,44.25,44.38,44.24,44.3,48273.0,35.419,35.523,35.411,35.459,48273.0
2018-10-16 11:45:00,44.3,44.3,44.19,44.19,25560.0,35.459,35.459,35.3709,35.3709,25560.0
2018-10-16 11:50:00,44.2,44.21,44.17,44.2,21018.0,35.379,35.387,35.3549,35.379,21018.0
2018-10-16 11:55:00,44.2,44.21,44.12,44.13,35612.0,35.379,35.387,35.3149,35.3229,35612.0
2018-10-16 12:00:00,44.14,44.21,44.13,44.2,19195.0,35.3309,35.387,35.3229,35.379,19195.0
2018-10-16 12:05:00,44.2,44.26,44.19,44.22,21026.0,35.379,35.427,35.3709,35.395,21026.0
2018-10-16 12:10:00,44.22,44.23,44.12,44.14,15401.0,35.395,35.403,35.3149,35.3309,15401.0
2018-10-16 12:15:00,44.15,44.16,44.05,44.1,13487.0,35.3389,35.3469,35.2589,35.2989,13487.0
2018-10-16 12:20:00,44.09,44.14,44.07,44.11,16781.0,35.2909,35.3309,35.2749,35.3069,16781.0
2018-10-16 12:25:00,44.1,44.14,44.09,44.12,14700.0,35.2989,35.3309,35.2909,35.3149,14700.0
2018-10-16 12:30:00,44.11,44.18,44.1,44.17,16570.0,35.3069,35.3629,35.2989,35.3549,16570.0
2018-10-16 12:35:00,44.17,44.17,44.1,44.14,41389.0,35.3549,35.3549,35.2989,35.3309,41389.0
2018-10-16 12:40:00,44.13,44.2,44.13,44.16,20784.0,35.3229,35.379,35.3229,35.3469,20784.0
2018-10-16 12:45:00,44.15,44.16,44.1,44.15,22869.0,35.3389,35.3469,35.2989,35.3389,22869.0
2018-10-16 12:50:00,44.14,44.16,44.13,44.15,21415.0,35.3309,35.3469,35.3229,35.3389,21415.0
2018-10-16 12:55:00,44.15,44.17,44.1,44.11,20870.0,35.3389,35.3549,35.2989,35.3069,20870.0
2018-10-16 13:00:00,44.1,44.14,44.09,44.14,34493.0,35.2989,35.3309,35.2909,35.3309,34493.0
2018-10-16 13:05:00,44.13,44.18,44.11,44.18,22116.0,35.3229,35.3629,35.3069,35.3629,22116.0
2018-10-16 13:10:00,44.18,44.19,44.09,44.11,19922.0,35.3629,35.3709,35.2909,35.3069,19922.0
2018-10-16 13:15:00,44.1,44.11,44.08,44.1,18538.0,35.2989,35.3069,35.2829,35.2989,18538.0
2018-10-16 13:20:00,44.1,44.16,44.1,44.16,25374.0,35.2989,35.3469,35.2989,35.3469,25374.0
2018-10-16 13:25:00,44.16,44.16,44.12,44.16,13366.0,35.3469,35.3469,35.3149,35.3469,13366.0
2018-10-16 13:30:00,44.17,44.18,44.09,44.1,32248.0,35.3549,35.3629,35.2909,35.2989,32248.0
2018-10-16 13:35:00,44.11,44.12,44.06,44.1,25007.0,35.3069,35.3149,35.2669,35.2989,25007.0
2018-10-16 13:40:00,44.1,44.21,44.1,44.2,28234.0,35.2989,35.387,35.2989,35.379,28234.0
2018-10-16 13:45:00,44.19,44.28,44.19,44.28,30981.0,35.3709,35.443,35.3709,35.443,30981.0
2018-10-16 13:50:00,44.28,44.31,44.26,44.31,48116.0,35.443,35.467,35.427,35.467,48116.0
2018-10-16 13:55:00,44.31,44.36,44.3,44.36,58277.0,35.467,35.507,35.459,35.507,58277.0
2018-10-16 14:00:00,44.36,44.37,44.28,44.29,49225.0,35.507,35.515,35.443,35.451,49225.0
2018-10-16 14:05:00,44.29,44.33,44.27,44.32,33735.0,35.451,35.483,35.435,35.475,33735.0
2018-10-16 14:10:00,44.32,44.33,44.27,44.27,21030.0,35.475,35.483,35.435,35.435,21030.0
2018-10-16 14:15:00,44.27,44.29,44.27,44.27,31702.0,35.435,35.451,35.435,35.435,31702.0
2018-10-16 14:20:00,44.28,44.31,44.26,44.3,27666.0,35.443,35.467,35.427,35.459,27666.0
2018-10-16 14:25:00,44.29,44.34,44.29,44.34,28949.0,35.451,35.491,35.451,35.491,28949.0
2018-10-16 14:30:00,44.35,44.36,44.28,44.3,26827.0,35.499,35.507,35.443,35.459,26827.0
2018-10-16 14:35:00,44.3,44.33,44.28,44.29,15871.0,35.459,35.483,35.443,35.451,15871.0
2018-10-16 14:40:00,44.28,44.31,44.28,44.3,35997.0,35.443,35.467,35.443,35.459,35997.0
2018-10-16 14:45:00,44.31,44.34,44.28,44.31,35183.0,35.467,35.491,35.443,35.467,35183.0
2018-10-16 14:50:00,44.3,44.34,44.3,44.34,47073.0,35.459,35.491,35.459,35.491,47073.0
2018-10-16 14:55:00,44.34,44.38,44.34,44.37,50345.0,35.491,35.523,35.491,35.515,50345.0
2018-10-16 15:00:00,44.37,44.41,44.3,44.3,108015.0,35.515,35.547,35.459,35.459,108015.0
2018-10-16 15:05:00,44.3,44.32,44.28,44.32,58255.0,35.459,35.475,35.443,35.475,58255.0
2018-10-16 15:10:00,44.32,44.36,44.28,44.35,33497.0,35.475,35.507,35.443,35.499,33497.0
2018-10-16 15:15:00,44.35,44.36,44.3,44.3,25065.0,35.499,35.507,35.459,35.459,25065.0
2018-10-16 15:20:00,44.31,44.34,44.28,44.33,56469.0,35.467,35.491,35.443,35.483,56469.0
2018-10-16 15:25:00,44.33,44.33,44.3,44.31,49978.0,35.483,35.483,35.459,35.467,49978.0
2018-10-16 15:30:00,44.3,44.33,44.28,44.33,118753.0,35.459,35.483,35.443,35.483,118753.0
2018-10-16 15:35:00,44.33,44.37,44.32,44.36,65556.0,35.483,35.515,35.475,35.507,65556.0
2018-10-16 15:40:00,44.37,44.4,44.34,44.36,62952.0,35.515,35.539,35.491,35.507,62952.0
2018-10-16 15:45:00,44.35,44.41,44.35,44.41,77668.0,35.499,35.547,35.499,35.547,77668.0
2018-10-16 15:50:00,44.41,44.42,44.37,44.42,98485.0,35.547,35.555,35.515,35.555,98485.0
2018-10-16 15:55:00,44.41,44.42,44.37,44.37,213047.0,35.547,35.555,35.515,35.515,213047.0
2018-10-17 09:30:00,44.2,44.35,44.13,44.22,60207.0,35.379,35.499,35.3229,35.395,60207.0
2018-10-17 09:35:00,44.19,44.28,44.15,44.19,43720.0,35.3709,35.443,35.3389,35.3709,43720.0
2018-10-17 09:40:00,44.19,44.19,43.95,44.03,44132.0,35.3709,35.3709,35.1788,35.2429,44132.0
2018-10-17 09:45:00,44.05,44.09,43.94,43.98,19004.0,35.2589,35.2909,35.1708,35.2029,19004.0
2018-10-17 09:50:00,43.97,44.06,43.86,43.88,29910.0,35.1949,35.2669,35.1068,35.1228,29910.0
2018-10-17 09:55:00,43.88,43.92,43.86,43.91,45988.0,35.1228,35.1548,35.1068,35.1468,45988.0
2018-10-17 10:00:00,43.91,44.0,43.88,43.99,32146.0,35.1468,35.2189,35.1228,35.2109,32146.0
2018-10-17 10:05:00,43.98,44.01,43.89,43.91,31593.0,35.2029,35.2269,35.1308,35.1468,31593.0
2018-10-17 10:10:00,43.91,43.91,43.8,43.8,23762.0,35.1468,35.1468,35.0588,35.0588,23762.0
2018-10-17 10:15:00,43.81,43.89,43.79,43.89,41125.0,35.0668,35.1308,35.0508,35.1308,41125.0
2018-10-17 10:20:00,43.88,43.91,43.81,43.91,19316.0,35.1228,35.1468,35.0668,35.1468,19316.0
2018-10-17 10:25:00,43.9,43.98,43.89,43.96,23221.0,35.1388,35.2029,35.1308,35.1869,23221.0
2018-10-17 10:30:00,43.95,44.08,43.95,44.05,28575.0,35.1788,35.2829,35.1788,35.2589,28575.0
2018-10-17 10:35:00,44.05,44.09,44.04,44.07,13228.0,35.2589,35.2909,35.2509,35.2749,13228.0
2018-10-17 10:40:00,44.07,44.08,44.0,44.04,36766.0,35.2749,35.2829,35.2189,35.2509,36766.0
2018-10-17 10:45:00,44.04,44.06,43.92,43.93,21204.0,35.2509,35.2669,35.1548,35.1628,21204.0
2018-10-17 10:50:00,43.93,43.99,43.9,43.9,21742.0,35.1628,35.2109,35.1388,35.1388,21742.0
2018-10-17 10:55:00,43.9,43.96,43.89,43.94,21402.0,35.1388,35.1869,35.1308,35.1708,21402.0
2018-10-17 11:00:00,43.94,43.94,43.84,43.88,16689.0,35.1708,35.1708,35.0908,35.1228,16689.0
2018-10-17 11:05:00,43.88,43.93,43.85,43.86,21167.0,35.1228,35.1628,35.0988,35.1068,21167.0
2018-10-17 11:10:00,43.86,43.95,43.85,43.92,23031.0,35.1068,35.1788,35.0988,35.1548,23031.0
2018-10-17 11:15:00,43.92,43.92,43.81,43.82,14153.0,35.1548,35.1548,35.0668,35.0748,14153.0
2018-10-17 11:20:00,43.82,43.82,43.75,43.76,29842.0,35.0748,35.0748,35.0188,35.0268,29842.0
2018-10-17 11:25:00,43.77,44.01,43.77,43.98,74410.0,35.0348,35.2269,35.0348,35.2029,74410.0
2018-10-17 11:30:00,43.99,44.17,43.99,44.16,25812.0,35.2109,35.3549,35.2109,35.3469,25812.0
2018-10-17 11:35:00,44.17,44.2,44.15,44.2,14813.0,35.3549,35.379,35.3389,35.379,14813.0
2018-10-17 11:40:00,44.2,44.32,44.2,44.32,25255.0,35.379,35.475,35.379,35.475,25255.0
2018-10-17 11:45:00,44.33,44.35,44.27,44.3,22459.0,35.483,35.499,35.435,35.459,22459.0
2018-10-17 11:50:00,44.31,44.35,44.26,44.3,22827.0,35.467,35.499,35.427,35.459,22827.0
2018-10-17 11:55:00,44.29,44.42,44.26,44.42,25650.0,35.451,35.555,35.427,35.555,25650.0
2018-10-17 12:00:00,44.42,44.43,44.33,44.37,22799.0,35.555,35.5631,35.483,35.515,22799.0
2018-10-17 12:05:00,44.37,44.42,44.36,44.41,19626.0,35.515,35.555,35.507,35.547,19626.0
2018-10-17 12:10:00,44.41,44.45,44.37,44.43,23050.0,35.547,35.5791,35.515,35.5631,23050.0
2018-10-17 12:15:00,44.44,44.46,44.38,44.44,21730.0,35.5711,35.5871,35.523,35.5711,21730.0
2018-10-17 12:20:00,44.43,44.44,44.36,44.38,13683.0,35.5631,35.5711,35.507,35.523,13683.0
2018-10-17 12:25:00,44.38,44.41,44.33,44.4,18366.0,35.523,35.547,35.483,35.539,18366.0
2018-10-17 12:30:00,44.41,44.43,44.36,44.36,20220.0,35.547,35.5631,35.507,35.507,20220.0
2018-10-17 12:35:00,44.36,44.37,44.32,44.34,14188.0,35.507,35.515,35.475,35.491,14188.0
2018-10-17 12:40:00,44.34,44.36,44.31,44.33,27871.0,35.491,35.507,35.467,35.483,27871.0
2018-10-17 12:45:00,44.32,44.33,44.24,44.25,9929.0,35.475,35.483,35.411,35.419,9929.0
2018-10-17 12:50:00,44.23,44.23,44.13,44.15,8564.0,35.403,35.403,35.3229,35.3389,8564.0
2018-10-17 12:55:00,44.16,44.24,44.15,44.21,8325.0,35.3469,35.411,35.3389,35.387,8325.0
2018-10-17 13:00:00,44.21,44.23,44.2,44.21,10123.0,35.387,35.403,35.379,35.387,10123.0
2018-10-17 13:05:00,44.21,44.3,44.2,44.21,13231.0,35.387,35.459,35.379,35.387,13231.0
2018-10-17 13:10:00,44.2,44.21,44.12,44.13,36492.0,35.379,35.387,35.3149,35.3229,36492.0
2018-10-17 13:15:00,44.13,44.16,44.13,44.13,11320.0,35.3229,35.3469,35.3229,35.3229,11320.0
2018-10-17 13:20:00,44.13,44.23,44.12,44.19,26165.0,35.3229,35.403,35.3149,35.3709,26165.0
2018-10-17 13:25:00,44.2,44.21,44.16,44.18,10737.0,35.379,35.387,35.3469,35.3629,10737.0
2018-10-17 13:30:00,44.19,44.19,44.14,44.14,14811.0,35.3709,35.3709,35.3309,35.3309,14811.0
2018-10-17 13:35:00,44.13,44.14,44.07,44.08,18571.0,35.3229,35.3309,35.2749,35.2829,18571.0
2018-10-17 13:40:00,44.08,44.11,44.06,44.07,21164.0,35.2829,35.3069,35.2669,35.2749,21164.0
2018-10-17 13:45:00,44.07,44.11,44.04,44.1,15516.0,35.2749,35.3069,35.2509,35.2989,15516.0
2018-10-17 13:50:00,44.1,44.15,44.07,44.08,11006.0,35.2989,35.3389,35.2749,35.2829,11006.0
2018-10-17 13:55:00,44.08,44.1,44.06,44.1,23887.0,35.2829,35.2989,35.2669,35.2989,23887.0
2018-10-17 14:00:00,44.09,44.09,43.97,43.97,31102.0,35.2909,35.2909,35.1949,35.1949,31102.0
2018-10-17 14:05:00,43.98,44.06,43.98,44.05,17762.0,35.2029,35.2669,35.2029,35.2589,17762.0
2018-10-17 14:10:00,44.05,44.07,44.0,44.02,29441.0,35.2589,35.2749,35.2189,35.2349,29441.0
2018-10-17 14:15:00,44.01,44.05,43.98,44.03,18365.0,35.2269,35.2589,35.2029,35.2429,18365.0
2018-10-17 14:20:00,44.04,44.04,43.93,43.97,22751.0,35.2509,35.2509,35.1628,35.1949,22751.0
2018-10-17 14:25:00,43.97,44.0,43.94,43.95,20181.0,35.1949,35.2189,35.1708,35.1788,20181.0
2018-10-17 14:30:00,43.95,43.96,43.89,43.89,26472.0,35.1788,35.1869,35.1308,35.1308,26472.0
2018-10-17 14:35:00,43.89,43.92,43.88,43.91,17409.0,35.1308,35.1548,35.1228,35.1468,17409.0
2018-10-17 14:40:00,43.91,43.99,43.9,43.98,19149.0,35.1468,35.2109,35.1388,35.2029,19149.0
2018-10-17 14:45:00,43.97,44.01,43.97,44.0,20392.0,35.1949,35.2269,35.1949,35.2189,20392.0
2018-10-17 14:50:00,44.0,44.03,43.99,44.03,15448.0,35.2189,35.2429,35.2109,35.2429,15448.0
2018-10-17 14:55:00,44.02,44.1,44.02,44.04,85853.0,35.2349,35.2989,35.2349,35.2509,85853.0
2018-10-17 15:00:00,44.04,44.04,43.98,43.99,33638.0,35.2509,35.2509,35.2029,35.2109,33638.0
2018-10-17 15:05:00,44.0,44.01,43.96,44.0,28865.0,35.2189,35.2269,35.1869,35.2189,28865.0
2018-10-17 15:10:00,43.99,44.04,43.99,44.0,21620.0,35.2109,35.2509,35.2109,35.2189,21620.0
2018-10-17 15:15:00,44.0,44.06,43.99,44.01,38199.0,35.2189,35.2669,35.2109,35.2269,38199.0
2018-10-17 15:20:00,44.0,44.02,43.99,44.01,27843.0,35.2189,35.2349,35.2109,35.2269,27843.0
2018-10-17 15:25:00,44.02,44.05,43.97,44.0,33045.0,35.2349,35.2589,35.1949,35.2189,33045.0
2018-10-17 15:30:00,44.0,44.05,43.98,43.98,53545.0,35.2189,35.2589,35.2029,35.2029,53545.0
2018-10-17 15:35:00,43.98,43.98,43.96,43.97,31779.0,35.2029,35.2029,35.1869,35.1949,31779.0
2018-10-17 15:40:00,43.96,43.97,43.87,43.89,94029.0,35.1869,35.1949,35.1148,35.1308,94029.0
2018-10-17 15:45:00,43.88,43.98,43.88,43.98,63003.0,35.1228,35.2029,35.1228,35.2029,63003.0
2018-10-17 15:50:00,43.97,43.99,43.96,43.98,54300.0,35.1949,35.2109,35.1869,35.2029,54300.0
2018-10-17 15:55:00,43.99,44.06,43.97,44.06,165371.0,35.2109,35.2669,35.1949,35.2669,165371.0
2018-10-18 09:30:00,44.16,44.32,44.1,44.21,63804.0,35.3469,35.475,35.2989,35.387,63804.0
2018-10-18 09:35:00,44.23,44.28,44.08,44.09,25560.0,35.403,35.443,35.2829,35.2909,25560.0
2018-10-18 09:40:00,44.1,44.23,44.04,44.21,19102.0,35.2989,35.403,35.2509,35.387,19102.0
2018-10-18 09:45:00,44.23,44.33,44.09,44.09,30452.0,35.403,35.483,35.2909,35.2909,30452.0
2018-10-18 09:50:00,44.09,44.1,43.95,44.0,48186.0,35.2909,35.2989,35.1788,35.2189,48186.0
2018-10-18 09:55:00,43.99,44.09,43.95,44.06,38950.0,35.2109,35.2909,35.1788,35.2669,38950.0
2018-10-18 10:00:00,44.05,44.15,43.95,44.13,52405.0,35.2589,35.3389,35.1788,35.3229,52405.0
2018-10-18 10:05:00,44.13,44.21,44.12,44.14,22128.0,35.3229,35.387,35.3149,35.3309,22128.0
2018-10-18 10:10:00,44.14,44.18,44.13,44.16,20033.0,35.3309,35.3629,35.3229,35.3469,20033.0
2018-10-18 10:15:00,44.16,44.29,44.13,44.28,18913.0,35.3469,35.451,35.3229,35.443,18913.0
2018-10-18 10:20:00,44.28,44.33,44.27,44.29,19968.0,35.443,35.483,35.435,35.451,19968.0
2018-10-18 10:25:00,44.28,44.35,44.23,44.31,16432.0,35.443,35.499,35.403,35.467,16432.0
2018-10-18 10:30:00,44.3,44.32,44.21,44.23,30523.0,35.459,35.475,35.387,35.403,30523.0
2018-10-18 10:35:00,44.24,44.27,44.18,44.19,40726.0,35.411,35.435,35.3629,35.3709,40726.0
2018-10-18 10:40:00,44.19,44.24,44.17,44.23,49198.0,35.3709,35.411,35.3549,35.403,49198.0
2018-10-18 10:45:00,44.24,44.26,44.21,44.23,21792.0,35.411,35.427,35.387,35.403,21792.0
2018-10-18 10:50:00,44.23,44.24,44.19,44.23,25570.0,35.403,35.411,35.3709,35.403,25570.0
2018-10-18 10:55:00,44.23,44.27,44.2,44.26,21298.0,35.403,35.435,35.379,35.427,21298.0
2018-10-18 11:00:00,44.26,44.41,44.26,44.41,79828.0,35.427,35.547,35.427,35.547,79828.0
2018-10-18 11:05:00,44.41,44.43,44.29,44.3,24077.0,35.547,35.5631,35.451,35.459,24077.0
2018-10-18 11:10:00,44.3,44.33,44.28,44.29,12652.0,35.459,35.483,35.443,35.451,12652.0
2018-10-18 11:15:00,44.28,44.32,44.24,44.32,11397.0,35.443,35.475,35.411,35.475,11397.0
2018-10-18 11:20:00,44.31,44.33,44.28,44.29,17385.0,35.467,35.483,35.443,35.451,17385.0
2018-10-18 11:25:00,44.29,44.32,44.26,44.28,15697.0,35.451,35.475,35.427,35.443,15697.0
2018-10-18 11:30:00,44.27,44.28,44.18,44.18,21389.0,35.435,35.443,35.3629,35.3629,21389.0
2018-10-18 11:35:00,44.17,44.17,44.08,44.11,19414.0,35.3549,35.3549,35.2829,35.3069,19414.0
2018-10-18 11:40:00,44.12,44.12,44.06,44.08,25295.0,35.3149,35.3149,35.2669,35.2829,25295.0
2018-10-18 11:45:00,44.06,44.06,43.95,43.99,40136.0,35.2669,35.2669,35.1788,35.2109,40136.0
2018-10-18 11:50:00,43.99,43.99,43.88,43.93,52903.0,35.2109,35.2109,35.1228,35.1628,52903.0
2018-10-18 11:55:00,43.94,43.98,43.89,43.9,21124.0,35.1708,35.2029,35.1308,35.1388,21124.0
2018-10-18 12:00:00,43.9,43.94,43.87,43.91,23159.0,35.1388,35.1708,35.1148,35.1468,23159.0
2018-10-18 12:05:00,43.89,43.97,43.89,43.92,15773.0,35.1308,35.1949,35.1308,35.1548,15773.0
2018-10-18 12:10:00,43.91,43.92,43.88,43.89,9850.0,35.1468,35.1548,35.1228,35.1308,9850.0
2018-10-18 12:15:00,43.87,43.89,43.8,43.81,19906.0,35.1148,35.1308,35.0588,35.0668,19906.0
2018-10-18 12:20:00,43.81,43.94,43.81,43.92,18324.0,35.0668,35.1708,35.0668,35.1548,18324.0
2018-10-18 12:25:00,43.93,43.97,43.91,43.93,16028.0,35.1628,35.1949,35.1468,35.1628,16028.0
2018-10-18 12:30:00,43.93,43.93,43.86,43.92,15953.0,35.1628,35.1628,35.1068,35.1548,15953.0
2018-10-18 12:35:00,43.92,43.96,43.86,43.96,9999.0,35.1548,35.1869,35.1068,35.1869,9999.0
2018-10-18 12:40:00,43.96,44.06,43.96,44.06,11673.0,35.1869,35.2669,35.1869,35.2669,11673.0
2018-10-18 12:45:00,44.06,44.1,44.01,44.02,16917.0,35.2669,35.2989,35.2269,35.2349,16917.0
2018-10-18 12:50:00,44.01,44.03,43.96,43.96,15943.0,35.2269,35.2429,35.1869,35.1869,15943.0
2018-10-18 12:55:00,43.97,44.01,43.95,43.95,12557.0,35.1949,35.2269,35.1788,35.1788,12557.0
2018-10-18 13:00:00,43.95,43.95,43.89,43.89,11310.0,35.1788,35.1788,35.1308,35.1308,11310.0
2018-10-18 13:05:00,43.89,43.91,43.84,43.85,10560.0,35.1308,35.1468,35.0908,35.0988,10560.0
2018-10-18 13:10:00,43.84,43.85,43.8,43.83,12580.0,35.0908,35.0988,35.0588,35.0828,12580.0
2018-10-18 13:15:00,43.82,43.84,43.75,43.76,36742.0,35.0748,35.0908,35.0188,35.0268,36742.0
2018-10-18 13:20:00,43.76,43.81,43.74,43.76,13014.0,35.0268,35.0668,35.0108,35.0268,13014.0
2018-10-18 13:25:00,43.76,43.79,43.73,43.77,23674.0,35.0268,35.0508,35.0028,35.0348,23674.0
2018-10-18 13:30:00,43.78,43.82,43.72,43.79,30984.0,35.0428,35.0748,34.9947,35.0508,30984.0
2018-10-18 13:35:00,43.78,43.8,43.73,43.78,15983.0,35.0428,35.0588,35.0028,35.0428,15983.0
2018-10-18 13:40:00,43.77,43.77,43.67,43.71,20847.0,35.0348,35.0348,34.9547,34.9867,20847.0
2018-10-18 13:45:00,43.71,43.77,43.68,43.72,24975.0,34.9867,35.0348,34.9627,34.9947,24975.0
2018-10-18 13:50:00,43.72,43.74,43.66,43.69,25137.0,34.9947,35.0108,34.9467,34.9707,25137.0
2018-10-18 13:55:00,43.7,43.72,43.63,43.66,23085.0,34.9787,34.9947,34.9227,34.9467,23085.0
2018-10-18 14:00:00,43.63,43.71,43.62,43.66,16565.0,34.9227,34.9867,34.9147,34.9467,16565.0
2018-10-18 14:05:00,43.67,43.8,43.66,43.78,14888.0,34.9547,35.0588,34.9467,35.0428,14888.0
2018-10-18 14:10:00,43.77,43.8,43.75,43.78,10917.0,35.0348,35.0588,35.0188,35.0428,10917.0
2018-10-18 14:15:00,43.77,43.79,43.73,43.75,10279.0,35.0348,35.0508,35.0028,35.0188,10279.0
2018-10-18 14:20:00,43.75,43.88,43.73,43.85,31786.0,35.0188,35.1228,35.0028,35.0988,31786.0
2018-10-18 14:25:00,43.86,43.88,43.82,43.83,26870.0,35.1068,35.1228,35.0748,35.0828,26870.0
2018-10-18 14:30:00,43.83,43.84,43.77,43.83,16112.0,35.0828,35.0908,35.0348,35.0828,16112.0
2018-10-18 14:35:00,43.82,43.87,43.77,43.8,18826.0,35.0748,35.1148,35.0348,35.0588,18826.0
2018-10-18 14:40:00,43.8,43.83,43.76,43.83,14423.0,35.0588,35.0828,35.0268,35.0828,14423.0
2018-10-18 14:45:00,43.84,43.88,43.8,43.82,19609.0,35.0908,35.1228,35.0588,35.0748,19609.0
2018-10-18 14:50:00,43.82,43.83,43.79,43.83,21293.0,35.0748,35.0828,35.0508,35.0828,21293.0
2018-10-18 14:55:00,43.83,43.84,43.72,43.73,27713.0,35.0828,35.0908,34.9947,35.0028,27713.0
2018-10-18 15:00:00,43.73,43.76,43.65,43.66,28426.0,35.0028,35.0268,34.9387,34.9467,28426.0
2018-10-18 15:05:00,43.67,43.67,43.63,43.64,22300.0,34.9547,34.9547,34.9227,34.9307,22300.0
2018-10-18 15:10:00,43.64,43.66,43.61,43.61,23938.0,34.9307,34.9467,34.9067,34.9067,23938.0
2018-10-18 15:15:00,43.61,43.72,43.61,43.68,20575.0,34.9067,34.9947,34.9067,34.9627,20575.0
2018-10-18 15:20:00,43.67,43.76,43.67,43.75,18754.0,34.9547,35.0268,34.9547,35.0188,18754.0
2018-10-18 15:25:00,43.75,43.78,43.72,43.76,30499.0,35.0188,35.0428,34.9947,35.0268,30499.0
2018-10-18 15:30:00,43.75,43.75,43.66,43.67,47385.0,35.0188,35.0188,34.9467,34.9547,47385.0
2018-10-18 15:35:00,43.68,43.73,43.65,43.73,47920.0,34.9627,35.0028,34.9387,35.0028,47920.0
2018-10-18 15:40:00,43.73,43.74,43.64,43.64,79949.0,35.0028,35.0108,34.9307,34.9307,79949.0
2018-10-18 15:45:00,43.65,43.65,43.58,43.61,228467.0,34.9387,34.9387,34.8827,34.9067,228467.0
2018-10-18 15:50:00,43.62,43.63,43.57,43.63,78902.0,34.9147,34.9227,34.8747,34.9227,78902.0
2018-10-18 15:55:00,43.62,43.69,43.6,43.67,275797.0,34.9147,34.9707,34.8987,34.9547,275797.0
2018-10-19 09:30:00,43.91,44.29,43.91,44.17,195329.0,35.1468,35.451,35.1468,35.3549,195329.0
2018-10-19 09:35:00,44.17,44.21,44.06,44.06,14645.0,35.3549,35.387,35.2669,35.2669,14645.0
2018-10-19 09:40:00,44.07,44.33,44.07,44.19,27145.0,35.2749,35.483,35.2749,35.3709,27145.0
2018-10-19 09:45:00,44.21,44.33,44.12,44.12,31709.0,35.387,35.483,35.3149,35.3149,31709.0
2018-10-19 09:50:00,44.13,44.26,44.13,44.23,52331.0,35.3229,35.427,35.3229,35.403,52331.0
2018-10-19 09:55:00,44.23,44.28,44.22,44.24,34749.0,35.403,35.443,35.395,35.411,34749.0
2018-10-19 10:00:00,44.25,44.41,44.2,44.38,49675.0,35.419,35.547,35.379,35.523,49675.0
2018-10-19 10:05:00,44.39,44.52,44.39,44.5,39771.0,35.531,35.6351,35.531,35.6191,39771.0
2018-10-19 10:10:00,44.51,44.52,44.39,44.39,25221.0,35.6271,35.6351,35.531,35.531,25221.0
2018-10-19 10:15:00,44.4,44.59,44.4,44.55,29211.0,35.539,35.6911,35.539,35.6591,29211.0
2018-10-19 10:20:00,44.55,44.59,44.48,44.48,11311.0,35.6591,35.6911,35.6031,35.6031,11311.0
2018-10-19 10:25:00,44.48,44.57,44.41,44.54,106417.0,35.6031,35.6751,35.547,35.6511,106417.0
2018-10-19 10:30:00,44.54,44.57,44.44,44.54,33459.0,35.6511,35.6751,35.5711,35.6511,33459.0
2018-10-19 10:35:00,44.54,44.56,44.38,44.38,52381.0,35.6511,35.6671,35.523,35.523,52381.0
2018-10-19 10:40:00,44.37,44.49,44.37,44.49,20751.0,35.515,35.6111,35.515,35.6111,20751.0
2018-10-19 10:45:00,44.48,44.48,44.41,44.42,15511.0,35.6031,35.6031,35.547,35.555,15511.0
2018-10-19 10:50:00,44.4,44.58,44.36,44.55,89314.0,35.539,35.6831,35.507,35.6591,89314.0
2018-10-19 10:55:00,44.55,44.56,44.43,44.49,21265.0,35.6591,35.6671,35.5631,35.6111,21265.0
2018-10-19 11:00:00,44.49,44.53,44.45,44.47,24695.0,35.6111,35.6431,35.5791,35.5951,24695.0
2018-10-19 11:05:00,44.48,44.5,44.45,44.49,15580.0,35.6031,35.6191,35.5791,35.6111,15580.0
2018-10-19 11:10:00,44.49,44.54,44.45,44.53,26564.0,35.6111,35.6511,35.5791,35.6431,26564.0
2018-10-19 11:15:00,44.53,44.58,44.49,44.5,14572.0,35.6431,35.6831,35.6111,35.6191,14572.0
2018-10-19 11:20:00,44.5,44.51,44.44,44.47,19814.0,35.6191,35.6271,35.5711,35.5951,19814.0
2018-10-19 11:25:00,44.46,44.46,44.33,44.34,23772.0,35.5871,35.5871,35.483,35.491,23772.0
2018-10-19 11:30:00,44.34,44.39,44.3,44.37,19989.0,35.491,35.531,35.459,35.515,19989.0
2018-10-19 11:35:00,44.39,44.4,44.34,44.38,14938.0,35.531,35.539,35.491,35.523,14938.0
2018-10-19 11:40:00,44.37,44.39,44.33,44.39,18281.0,35.515,35.531,35.483,35.531,18281.0
2018-10-19 11:45:00,44.39,44.42,44.33,44.36,39201.0,35.531,35.555,35.483,35.507,39201.0
2018-10-19 11:50:00,44.36,44.37,44.34,44.35,8078.0,35.507,35.515,35.491,35.499,8078.0
2018-10-19 11:55:00,44.35,44.46,44.34,44.45,19671.0,35.499,35.5871,35.491,35.5791,19671.0
2018-10-19 12:00:00,44.46,44.5,44.45,44.46,14756.0,35.5871,35.6191,35.5791,35.5871,14756.0
2018-10-19 12:05:00,44.48,44.54,44.47,44.52,16752.0,35.6031,35.6511,35.5951,35.6351,16752.0
2018-10-19 12:10:00,44.51,44.53,44.46,44.52,16035.0,35.6271,35.6431,35.5871,35.6351,16035.0
2018-10-19 12:15:00,44.51,44.52,44.47,44.52,20080.0,35.6271,35.6351,35.5951,35.6351,20080.0
2018-10-19 12:20:00,44.52,44.52,44.42,44.45,27601.0,35.6351,35.6351,35.555,35.5791,27601.0
2018-10-19 12:25:00,44.45,44.49,44.43,44.45,19802.0,35.5791,35.6111,35.5631,35.5791,19802.0
2018-10-19 12:30:00,44.45,44.5,44.45,44.45,9228.0,35.5791,35.6191,35.5791,35.5791,9228.0
2018-10-19 12:35:00,44.46,44.52,44.46,44.49,14894.0,35.5871,35.6351,35.5871,35.6111,14894.0
2018-10-19 12:40:00,44.49,44.56,44.45,44.54,20761.0,35.6111,35.6671,35.5791,35.6511,20761.0
2018-10-19 12:45:00,44.55,44.57,44.51,44.55,22247.0,35.6591,35.6751,35.6271,35.6591,22247.0
2018-10-19 12:50:00,44.55,44.56,44.48,44.54,15852.0,35.6591,35.6671,35.6031,35.6511,15852.0
2018-10-19 12:55:00,44.54,44.56,44.49,44.53,12085.0,35.6511,35.6671,35.6111,35.6431,12085.0
2018-10-19 13:00:00,44.53,44.57,44.51,44.55,24483.0,35.6431,35.6751,35.6271,35.6591,24483.0
2018-10-19 13:05:00,44.55,44.67,44.55,44.66,141791.0,35.6591,35.7552,35.6591,35.7472,141791.0
2018-10-19 13:10:00,44.67,44.7,44.65,44.69,26147.0,35.7552,35.7792,35.7391,35.7712,26147.0
2018-10-19 13:15:00,44.69,44.74,44.69,44.7,18467.0,35.7712,35.8112,35.7712,35.7792,18467.0
2018-10-19 13:20:00,44.7,44.73,44.7,44.73,15191.0,35.7792,35.8032,35.7792,35.8032,15191.0
2018-10-19 13:25:00,44.72,44.75,44.69,44.74,17631.0,35.7952,35.8192,35.7712,35.8112,17631.0
2018-10-19 13:30:00,44.73,44.77,44.72,44.76,16356.0,35.8032,35.8352,35.7952,35.8272,16356.0
2018-10-19 13:35:00,44.75,44.75,44.69,44.7,11211.0,35.8192,35.8192,35.7712,35.7792,11211.0
2018-10-19 13:40:00,44.69,44.72,44.64,44.64,20732.0,35.7712,35.7952,35.7311,35.7311,20732.0
2018-10-19 13:45:00,44.65,44.69,44.63,44.66,11916.0,35.7391,35.7712,35.7231,35.7472,11916.0
2018-10-19 13:50:00,44.66,44.7,44.62,44.64,13454.0,35.7472,35.7792,35.7151,35.7311,13454.0
2018-10-19 13:55:00,44.64,44.66,44.62,44.65,8002.0,35.7311,35.7472,35.7151,35.7391,8002.0
2018-10-19 14:00:00,44.65,44.67,44.61,44.61,14503.0,35.7391,35.7552,35.7071,35.7071,14503.0
2018-10-19 14:05:00,44.62,44.63,44.54,44.59,28342.0,35.7151,35.7231,35.6511,35.6911,28342.0
2018-10-19 14:10:00,44.58,44.65,44.57,44.59,13852.0,35.6831,35.7391,35.6751,35.6911,13852.0
2018-10-19 14:15:00,44.59,44.6,44.53,44.56,14784.0,35.6911,35.6991,35.6431,35.6671,14784.0
2018-10-19 14:20:00,44.55,44.66,44.54,44.64,22632.0,35.6591,35.7472,35.6511,35.7311,22632.0
2018-10-19 14:25:00,44.64,44.68,44.6,44.66,13579.0,35.7311,35.7632,35.6991,35.7472,13579.0
2018-10-19 14:30:00,44.66,44.74,44.65,44.7,23830.0,35.7472,35.8112,35.7391,35.7792,23830.0
2018-10-19 14:35:00,44.7,44.73,44.66,44.68,26634.0,35.7792,35.8032,35.7472,35.7632,26634.0
2018-10-19 14:40:00,44.68,44.71,44.64,44.66,17349.0,35.7632,35.7872,35.7311,35.7472,17349.0
2018-10-19 14:45:00,44.66,44.77,44.66,44.75,14234.0,35.7472,35.8352,35.7472,35.8192,14234.0
2018-10-19 14:50:00,44.75,44.75,44.66,44.69,28740.0,35.8192,35.8192,35.7472,35.7712,28740.0
2018-10-19 14:55:00,44.68,44.69,44.63,44.63,29311.0,35.7632,35.7712,35.7231,35.7231,29311.0
2018-10-19 15:00:00,44.64,44.66,44.59,44.59,23957.0,35.7311,35.7472,35.6911,35.6911,23957.0
2018-10-19 15:05:00,44.59,44.64,44.58,44.63,16252.0,35.6911,35.7311,35.6831,35.7231,16252.0
2018-10-19 15:10:00,44.64,44.66,44.61,44.63,22983.0,35.7311,35.7472,35.7071,35.7231,22983.0
2018-10-19 15:15:00,44.62,44.65,44.57,44.64,25983.0,35.7151,35.7391,35.6751,35.7311,25983.0
2018-10-19 15:20:00,44.65,44.7,44.63,44.68,117890.0,35.7391,35.7792,35.7231,35.7632,117890.0
2018-10-19 15:25:00,44.67,44.74,44.66,44.73,81596.0,35.7552,35.8112,35.7472,35.8032,81596.0
2018-10-19 15:30:00,44.73,44.73,44.67,44.68,41323.0,35.8032,35.8032,35.7552,35.7632,41323.0
2018-10-19 15:35:00,44.69,44.7,44.64,44.65,75863.0,35.7712,35.7792,35.7311,35.7391,75863.0
2018-10-19 15:40:00,44.65,44.66,44.61,44.64,104030.0,35.7391,35.7472,35.7071,35.7311,104030.0
2018-10-19 15:45:00,44.64,44.65,44.6,44.64,106248.0,35.7311,35.7391,35.6991,35.7311,106248.0
2018-10-19 15:50:00,44.63,44.64,44.62,44.63,82070.0,35.7231,35.7311,35.7151,35.7231,82070.0
2018-10-19 15:55:00,44.62,44.63,44.53,44.54,186951.0,35.7151,35.7231,35.6431,35.6511,186951.0
2018-10-22 09:30:00,44.53,44.83,44.53,44.71,77692.0,35.6431,35.8832,35.6431,35.7872,77692.0
2018-10-22 09:35:00,44.69,44.86,44.58,44.79,65049.0,35.7712,35.9072,35.6831,35.8512,65049.0
2018-10-22 09:40:00,44.79,44.9,44.69,44.84,73214.0,35.8512,35.9393,35.7712,35.8912,73214.0
2018-10-22 09:45:00,44.85,44.9,44.7,44.73,248705.0,35.8992,35.9393,35.7792,35.8032,248705.0
2018-10-22 09:50:00,44.72,44.74,44.66,44.72,37429.0,35.7952,35.8112,35.7472,35.7952,37429.0
2018-10-22 09:55:00,44.73,44.73,44.64,44.66,40097.0,35.8032,35.8032,35.7311,35.7472,40097.0
2018-10-22 10:00:00,44.66,44.67,44.51,44.53,29488.0,35.7472,35.7552,35.6271,35.6431,29488.0
2018-10-22 10:05:00,44.53,44.53,44.44,44.46,36714.0,35.6431,35.6431,35.5711,35.5871,36714.0
2018-10-22 10:10:00,44.45,44.48,44.35,44.38,33698.0,35.5791,35.6031,35.499,35.523,33698.0
2018-10-22 10:15:00,44.37,44.39,44.23,44.24,33349.0,35.515,35.531,35.403,35.411,33349.0
2018-10-22 10:20:00,44.24,44.28,44.19,44.21,46198.0,35.411,35.443,35.3709,35.387,46198.0
2018-10-22 10:25:00,44.21,44.23,44.12,44.13,23251.0,35.387,35.403,35.3149,35.3229,23251.0
2018-10-22 10:30:00,44.13,44.13,44.05,44.07,21748.0,35.3229,35.3229,35.2589,35.2749,21748.0
2018-10-22 10:35:00,44.06,44.1,43.98,44.0,31971.0,35.2669,35.2989,35.2029,35.2189,31971.0
2018-10-22 10:40:00,43.99,44.04,43.93,43.93,32686.0,35.2109,35.2509,35.1628,35.1628,32686.0
2018-10-22 10:45:00,43.94,43.99,43.85,43.98,29708.0,35.1708,35.2109,35.0988,35.2029,29708.0
2018-10-22 10:50:00,43.99,44.11,43.98,44.07,30696.0,35.2109,35.3069,35.2029,35.2749,30696.0
2018-10-22 10:55:00,44.05,44.16,44.04,44.15,19600.0,35.2589,35.3469,35.2509,35.3389,19600.0
2018-10-22 11:00:00,44.15,44.16,44.12,44.13,23547.0,35.3389,35.3469,35.3149,35.3229,23547.0
2018-10-22 11:05:00,44.14,44.16,44.1,44.14,17124.0,35.3309,35.3469,35.2989,35.3309,17124.0
2018-10-22 11:10:00,44.13,44.14,44.06,44.11,16202.0,35.3229,35.3309,35.2669,35.3069,16202.0
2018-10-22 11:15:00,44.11,44.13,44.04,44.06,24129.0,35.3069,35.3229,35.2509,35.2669,24129.0
2018-10-22 11:20:00,44.05,44.1,44.04,44.08,16237.0,35.2589,35.2989,35.2509,35.2829,16237.0
2018-10-22 11:25:00,44.09,44.15,44.09,44.11,26220.0,35.2909,35.3389,35.2909,35.3069,26220.0
2018-10-22 11:30:00,44.1,44.12,44.0,44.0,20053.0,35.2989,35.3149,35.2189,35.2189,20053.0
2018-10-22 11:35:00,44.02,44.05,44.01,44.03,13123.0,35.2349,35.2589,35.2269,35.2429,13123.0
2018-10-22 11:40:00,44.03,44.03,43.99,44.02,14095.0,35.2429,35.2429,35.2109,35.2349,14095.0
2018-10-22 11:45:00,44.01,44.04,44.0,44.02,32073.0,35.2269,35.2509,35.2189,35.2349,32073.0
2018-10-22 11:50:00,44.02,44.11,44.02,44.06,31649.0,35.2349,35.3069,35.2349,35.2669,31649.0
2018-10-22 11:55:00,44.06,44.14,44.05,44.14,17365.0,35.2669,35.3309,35.2589,35.3309,17365.0
2018-10-22 12:00:00,44.14,44.16,44.11,44.12,19876.0,35.3309,35.3469,35.3069,35.3149,19876.0
2018-10-22 12:05:00,44.13,44.19,44.11,44.15,16482.0,35.3229,35.3709,35.3069,35.3389,16482.0
2018-10-22 12:10:00,44.15,44.17,44.09,44.09,12298.0,35.3389,35.3549,35.2909,35.2909,12298.0
2018-10-22 12:15:00,44.09,44.09,44.02,44.05,13316.0,35.2909,35.2909,35.2349,35.2589,13316.0
2018-10-22 12:20:00,44.06,44.13,44.04,44.09,15085.0,35.2669,35.3229,35.2509,35.2909,15085.0
2018-10-22 12:25:00,44.09,44.1,44.03,44.08,24297.0,35.2909,35.2989,35.2429,35.2829,24297.0
2018-10-22 12:30:00,44.1,44.1,44.03,44.05,23633.0,35.2989,35.2989,35.2429,35.2589,23633.0
2018-10-22 12:35:00,44.05,44.06,43.98,43.98,21438.0,35.2589,35.2669,35.2029,35.2029,21438.0
2018-10-22 12:40:00,43.99,44.09,43.99,44.09,19061.0,35.2109,35.2909,35.2109,35.2909,19061.0
2018-10-22 12:45:00,44.09,44.1,44.03,44.04,20321.0,35.2909,35.2989,35.2429,35.2509,20321.0
2018-10-22 12:50:00,44.03,44.18,44.03,44.18,39741.0,35.2429,35.3629,35.2429,35.3629,39741.0
2018-10-22 12:55:00,44.18,44.22,44.1,44.1,120976.0,35.3629,35.395,35.2989,35.2989,120976.0
2018-10-22 13:00:00,44.11,44.2,44.1,44.16,12719.0,35.3069,35.379,35.2989,35.3469,12719.0
2018-10-22 13:05:00,44.17,44.23,44.16,44.2,14420.0,35.3549,35.403,35.3469,35.379,14420.0
2018-10-22 13:10:00,44.21,44.26,44.21,44.25,14541.0,35.387,35.427,35.387,35.419,14541.0
2018-10-22 13:15:00,44.25,44.31,44.24,44.27,16431.0,35.419,35.467,35.411,35.435,16431.0
2018-10-22 13:20:00,44.27,44.28,44.24,44.24,14621.0,35.435,35.443,35.411,35.411,14621.0
2018-10-22 13:25:00,44.23,44.24,44.17,44.18,14213.0,35.403,35.411,35.3549,35.3629,14213.0
2018-10-22 13:30:00,44.18,44.23,44.17,44.21,16728.0,35.3629,35.403,35.3549,35.387,16728.0
2018-10-22 13:35:00,44.22,44.27,44.21,44.26,12163.0,35.395,35.435,35.387,35.427,12163.0
2018-10-22 13:40:00,44.25,44.3,44.22,44.29,17766.0,35.419,35.459,35.395,35.451,17766.0
2018-10-22 13:45:00,44.29,44.35,44.21,44.21,133048.0,35.451,35.499,35.387,35.387,133048.0
2018-10-22 13:50:00,44.21,44.21,44.15,44.15,11175.0,35.387,35.387,35.3389,35.3389,11175.0
2018-10-22 13:55:00,44.16,44.18,44.14,44.18,11918.0,35.3469,35.3629,35.3309,35.3629,11918.0
2018-10-22 14:00:00,44.19,44.48,44.19,44.25,121270.0,35.3709,35.6031,35.3709,35.419,121270.0
2018-10-22 14:05:00,44.26,44.27,44.22,44.22,14981.0,35.427,35.435,35.395,35.395,14981.0
2018-10-22 14:10:00,44.23,44.26,44.19,44.24,18156.0,35.403,35.427,35.3709,35.411,18156.0
2018-10-22 14:15:00,44.24,44.28,44.22,44.26,10806.0,35.411,35.443,35.395,35.427,10806.0
2018-10-22 14:20:00,44.26,44.28,44.25,44.25,20300.0,35.427,35.443,35.419,35.419,20300.0
2018-10-22 14:25:00,44.25,44.3,44.24,44.28,13005.0,35.419,35.459,35.411,35.443,13005.0
2018-10-22 14:30:00,44.27,44.29,44.22,44.24,19479.0,35.435,35.451,35.395,35.411,19479.0
2018-10-22 14:35:00,44.23,44.29,44.23,44.25,19172.0,35.403,35.451,35.403,35.419,19172.0
2018-10-22 14:40:00,44.26,44.28,44.25,44.27,11566.0,35.427,35.443,35.419,35.435,11566.0
2018-10-22 14:45:00,44.26,44.3,44.24,44.27,27330.0,35.427,35.459,35.411,35.435,27330.0
2018-10-22 14:50:00,44.28,44.29,44.21,44.22,17364.0,35.443,35.451,35.387,35.395,17364.0
2018-10-22 14:55:00,44.23,44.24,44.18,44.19,33002.0,35.403,35.411,35.3629,35.3709,33002.0
2018-10-22 15:00:00,44.19,44.23,44.17,44.23,22576.0,35.3709,35.403,35.3549,35.403,22576.0
2018-10-22 15:05:00,44.23,44.23,44.16,44.2,20160.0,35.403,35.403,35.3469,35.379,20160.0
2018-10-22 15:10:00,44.2,44.25,44.19,44.21,27370.0,35.379,35.419,35.3709,35.387,27370.0
2018-10-22 15:15:00,44.21,44.22,44.1,44.11,26032.0,35.387,35.395,35.2989,35.3069,26032.0
2018-10-22 15:20:00,44.11,44.15,44.11,44.12,19484.0,35.3069,35.3389,35.3069,35.3149,19484.0
2018-10-22 15:25:00,44.11,44.15,44.07,44.15,28516.0,35.3069,35.3389,35.2749,35.3389,28516.0
2018-10-22 15:30:00,44.15,44.17,44.11,44.15,35296.0,35.3389,35.3549,35.3069,35.3389,35296.0
2018-10-22 15:35:00,44.15,44.19,44.13,44.13,29047.0,35.3389,35.3709,35.3229,35.3229,29047.0
2018-10-22 15:40:00,44.12,44.19,44.09,44.19,36567.0,35.3149,35.3709,35.2909,35.3709,36567.0
2018-10-22 15:45:00,44.19,44.19,44.15,44.15,33549.0,35.3709,35.3709,35.3389,35.3389,33549.0
2018-10-22 15:50:00,44.15,44.19,44.14,44.15,57776.0,35.3389,35.3709,35.3309,35.3389,57776.0
2018-10-22 15:55:00,44.15,44.2,44.14,44.15,142811.0,35.3389,35.379,35.3309,35.3389,142811.0
2018-10-23 09:30:00,44.02,44.45,44.02,44.12,128007.0,35.2349,35.5791,35.2349,35.3149,128007.0
2018-10-23 09:35:00,44.15,44.34,44.1,44.1,33588.0,35.3389,35.491,35.2989,35.2989,33588.0
2018-10-23 09:40:00,44.1,44.26,44.1,44.12,36611.0,35.2989,35.427,35.2989,35.3149,36611.0
2018-10-23 09:45:00,44.1,44.15,44.03,44.14,38122.0,35.2989,35.3389,35.2429,35.3309,38122.0
2018-10-23 09:50:00,44.14,44.2,44.06,44.17,50994.0,35.3309,35.379,35.2669,35.3549,50994.0
2018-10-23 09:55:00,44.16,44.23,44.11,44.18,133404.0,35.3469,35.403,35.3069,35.3629,133404.0
2018-10-23 10:00:00,44.18,44.22,44.05,44.06,66923.0,35.3629,35.395,35.2589,35.2669,66923.0
2018-10-23 10:05:00,44.06,44.09,43.96,43.98,77998.0,35.2669,35.2909,35.1869,35.2029,77998.0
2018-10-23 10:10:00,43.98,44.09,43.91,43.93,75763.0,35.2029,35.2909,35.1468,35.1628,75763.0
2018-10-23 10:15:00,43.92,43.97,43.83,43.93,33973.0,35.1548,35.1949,35.0828,35.1628,33973.0
2018-10-23 10:20:00,43.93,43.94,43.78,43.79,85232.0,35.1628,35.1708,35.0428,35.0508,85232.0
2018-10-23 10:25:00,43.8,43.86,43.75,43.79,66245.0,35.0588,35.1068,35.0188,35.0508,66245.0
2018-10-23 10:30:00,43.79,43.85,43.73,43.79,58550.0,35.0508,35.0988,35.0028,35.0508,58550.0
2018-10-23 10:35:00,43.8,43.88,43.77,43.88,38936.0,35.0588,35.1228,35.0348,35.1228,38936.0
2018-10-23 10:40:00,43.88,43.93,43.87,43.93,32742.0,35.1228,35.1628,35.1148,35.1628,32742.0
2018-10-23 10:45:00,43.92,43.98,43.84,43.97,44054.0,35.1548,35.2029,35.0908,35.1949,44054.0
2018-10-23 10:50:00,43.97,44.05,43.96,43.96,49706.0,35.1949,35.2589,35.1869,35.1869,49706.0
2018-10-23 10:55:00,43.98,44.01,43.91,43.91,22895.0,35.2029,35.2269,35.1468,35.1468,22895.0
2018-10-23 11:00:00,43.91,43.91,43.82,43.84,27330.0,35.1468,35.1468,35.0748,35.0908,27330.0
2018-10-23 11:05:00,43.84,43.94,43.84,43.94,25951.0,35.0908,35.1708,35.0908,35.1708,25951.0
2018-10-23 11:10:00,43.93,43.96,43.87,43.91,44142.0,35.1628,35.1869,35.1148,35.1468,44142.0
2018-10-23 11:15:00,43.93,43.97,43.91,43.97,39983.0,35.1628,35.1949,35.1468,35.1949,39983.0
2018-10-23 11:20:00,43.96,43.99,43.87,43.88,20937.0,35.1869,35.2109,35.1148,35.1228,20937.0
2018-10-23 11:25:00,43.88,43.91,43.8,43.86,36382.0,35.1228,35.1468,35.0588,35.1068,36382.0
2018-10-23 11:30:00,43.87,43.89,43.76,43.77,29522.0,35.1148,35.1308,35.0268,35.0348,29522.0
2018-10-23 11:35:00,43.77,43.87,43.77,43.83,22126.0,35.0348,35.1148,35.0348,35.0828,22126.0
2018-10-23 11:40:00,43.83,43.9,43.81,43.82,17586.0,35.0828,35.1388,35.0668,35.0748,17586.0
2018-10-23 11:45:00,43.83,43.91,43.82,43.87,23123.0,35.0828,35.1468,35.0748,35.1148,23123.0
2018-10-23 11:50:00,43.86,43.86,43.8,43.86,39670.0,35.1068,35.1068,35.0588,35.1068,39670.0
2018-10-23 11:55:00,43.86,43.93,43.83,43.84,29693.0,35.1068,35.1628,35.0828,35.0908,29693.0
2018-10-23 12:00:00,43.84,43.86,43.81,43.84,37522.0,35.0908,35.1068,35.0668,35.0908,37522.0
2018-10-23 12:05:00,43.84,43.97,43.83,43.95,23971.0,35.0908,35.1949,35.0828,35.1788,23971.0
2018-10-23 12:10:00,43.97,44.07,43.96,44.04,105742.0,35.1949,35.2749,35.1869,35.2509,105742.0
2018-10-23 12:15:00,44.05,44.05,43.98,44.01,18026.0,35.2589,35.2589,35.2029,35.2269,18026.0
2018-10-23 12:20:00,44.01,44.03,43.94,43.95,57861.0,35.2269,35.2429,35.1708,35.1788,57861.0
2018-10-23 12:25:00,43.94,44.0,43.91,43.95,33174.0,35.1708,35.2189,35.1468,35.1788,33174.0
2018-10-23 12:30:00,43.96,43.99,43.9,43.94,27360.0,35.1869,35.2109,35.1388,35.1708,27360.0
2018-10-23 12:35:00,43.93,43.99,43.9,43.97,37653.0,35.1628,35.2109,35.1388,35.1949,37653.0
2018-10-23 12:40:00,43.97,43.99,43.87,43.88,24852.0,35.1949,35.2109,35.1148,35.1228,24852.0
2018-10-23 12:45:00,43.89,43.93,43.88,43.91,19875.0,35.1308,35.1628,35.1228,35.1468,19875.0
2018-10-23 12:50:00,43.91,43.94,43.88,43.94,19952.0,35.1468,35.1708,35.1228,35.1708,19952.0
2018-10-23 12:55:00,43.95,43.99,43.95,43.97,13875.0,35.1788,35.2109,35.1788,35.1949,13875.0
2018-10-23 13:00:00,43.98,44.13,43.95,44.12,39133.0,35.2029,35.3229,35.1788,35.3149,39133.0
2018-10-23 13:05:00,44.13,44.3,44.12,44.28,27609.0,35.3229,35.459,35.3149,35.443,27609.0
2018-10-23 13:10:00,44.27,44.3,44.25,44.27,25762.0,35.435,35.459,35.419,35.435,25762.0
2018-10-23 13:15:00,44.28,44.32,44.26,44.28,37228.0,35.443,35.475,35.427,35.443,37228.0
2018-10-23 13:20:00,44.27,44.36,44.26,44.34,40729.0,35.435,35.507,35.427,35.491,40729.0
2018-10-23 13:25:00,44.36,44.42,44.32,44.33,21467.0,35.507,35.555,35.475,35.483,21467.0
2018-10-23 13:30:00,44.33,44.36,44.3,44.33,20727.0,35.483,35.507,35.459,35.483,20727.0
2018-10-23 13:35:00,44.32,44.32,44.25,44.29,23133.0,35.475,35.475,35.419,35.451,23133.0
2018-10-23 13:40:00,44.3,44.33,44.28,44.32,15498.0,35.459,35.483,35.443,35.475,15498.0
2018-10-23 13:45:00,44.31,44.34,44.29,44.29,26909.0,35.467,35.491,35.451,35.451,26909.0
2018-10-23 13:50:00,44.29,44.32,44.24,44.28,32882.0,35.451,35.475,35.411,35.443,32882.0
2018-10-23 13:55:00,44.29,44.31,44.23,44.25,15159.0,35.451,35.467,35.403,35.419,15159.0
2018-10-23 14:00:00,44.24,44.28,44.23,44.27,41248.0,35.411,35.443,35.403,35.435,41248.0
2018-10-23 14:05:00,44.26,44.31,44.25,44.29,40332.0,35.427,35.467,35.419,35.451,40332.0
2018-10-23 14:10:00,44.29,44.3,44.26,44.27,66646.0,35.451,35.459,35.427,35.435,66646.0
2018-10-23 14:15:00,44.27,44.38,44.25,44.37,87800.0,35.435,35.523,35.419,35.515,87800.0
2018-10-23 14:20:00,44.37,44.45,44.36,44.44,31947.0,35.515,35.5791,35.507,35.5711,31947.0
2018-10-23 14:25:00,44.44,44.45,44.3,44.32,27700.0,35.5711,35.5791,35.459,35.475,27700.0
2018-10-23 14:30:00,44.31,44.4,44.29,44.38,44115.0,35.467,35.539,35.451,35.523,44115.0
2018-10-23 14:35:00,44.38,44.44,44.37,44.43,24856.0,35.523,35.5711,35.515,35.5631,24856.0
2018-10-23 14:40:00,44.42,44.49,44.39,44.49,110347.0,35.555,35.6111,35.531,35.6111,110347.0
2018-10-23 14:45:00,44.49,44.49,44.39,44.42,32153.0,35.6111,35.6111,35.531,35.555,32153.0
2018-10-23 14:50:00,44.44,44.5,44.38,44.41,33619.0,35.5711,35.6191,35.523,35.547,33619.0
2018-10-23 14:55:00,44.41,44.48,44.39,44.44,27038.0,35.547,35.6031,35.531,35.5711,27038.0
2018-10-23 15:00:00,44.44,44.5,44.44,44.48,35124.0,35.5711,35.6191,35.5711,35.6031,35124.0
2018-10-23 15:05:00,44.48,44.52,44.46,44.48,38051.0,35.6031,35.6351,35.5871,35.6031,38051.0
2018-10-23 15:10:00,44.47,44.53,44.46,44.5,35528.0,35.5951,35.6431,35.5871,35.6191,35528.0
2018-10-23 15:15:00,44.5,44.6,44.45,44.45,135021.0,35.6191,35.6991,35.5791,35.5791,135021.0
2018-10-23 15:20:00,44.45,44.56,44.45,44.55,45198.0,35.5791,35.6671,35.5791,35.6591,45198.0
2018-10-23 15:25:00,44.55,44.59,44.53,44.55,49364.0,35.6591,35.6911,35.6431,35.6591,49364.0
2018-10-23 15:30:00,44.54,44.55,44.5,44.54,36803.0,35.6511,35.6591,35.6191,35.6511,36803.0
2018-10-23 15:35:00,44.53,44.56,44.42,44.43,54851.0,35.6431,35.6671,35.555,35.5631,54851.0
2018-10-23 15:40:00,44.43,44.46,44.39,44.45,49152.0,35.5631,35.5871,35.531,35.5791,49152.0
2018-10-23 15:45:00,44.45,44.49,44.41,44.43,73047.0,35.5791,35.6111,35.547,35.5631,73047.0
2018-10-23 15:50:00,44.43,44.47,44.41,44.47,114627.0,35.5631,35.5951,35.547,35.5951,114627.0
2018-10-23 15:55:00,44.46,44.5,44.43,44.49,159983.0,35.5871,35.6191,35.5631,35.6111,159983.0
2018-10-24 09:30:00,44.5,44.87,44.49,44.85,74844.0,35.6191,35.9152,35.6111,35.8992,74844.0
2018-10-24 09:35:00,44.82,45.01,44.79,44.98,85913.0,35.8752,36.0273,35.8512,36.0033,85913.0
2018-10-24 09:40:00,44.98,44.98,44.79,44.91,19819.0,36.0033,36.0033,35.8512,35.9473,19819.0
2018-10-24 09:45:00,44.9,45.02,44.79,44.81,194315.0,35.9393,36.0353,35.8512,35.8672,194315.0
2018-10-24 09:50:00,44.81,45.01,44.79,44.91,105363.0,35.8672,36.0273,35.8512,35.9473,105363.0
2018-10-24 09:55:00,44.9,44.98,44.89,44.96,79981.0,35.9393,36.0033,35.9312,35.9873,79981.0
2018-10-24 10:00:00,44.97,45.07,44.93,45.06,65684.0,35.9953,36.0753,35.9633,36.0673,65684.0
2018-10-24 10:05:00,45.06,45.06,44.95,44.97,31505.0,36.0673,36.0673,35.9793,35.9953,31505.0
2018-10-24 10:10:00,44.97,44.98,44.88,44.9,29188.0,35.9953,36.0033,35.9232,35.9393,29188.0
2018-10-24 10:15:00,44.9,44.9,44.79,44.83,26536.0,35.9393,35.9393,35.8512,35.8832,26536.0
2018-10-24 10:20:00,44.83,44.95,44.83,44.92,26889.0,35.8832,35.9793,35.8832,35.9553,26889.0
2018-10-24 10:25:00,44.93,44.98,44.9,44.96,47516.0,35.9633,36.0033,35.9393,35.9873,47516.0
2018-10-24 10:30:00,44.96,45.06,44.92,44.97,39751.0,35.9873,36.0673,35.9553,35.9953,39751.0
2018-10-24 10:35:00,44.98,45.01,44.9,44.91,36786.0,36.0033,36.0273,35.9393,35.9473,36786.0
2018-10-24 10:40:00,44.9,44.96,44.85,44.85,35713.0,35.9393,35.9873,35.8992,35.8992,35713.0
2018-10-24 10:45:00,44.86,44.87,44.75,44.82,37534.0,35.9072,35.9152,35.8192,35.8752,37534.0
2018-10-24 10:50:00,44.81,44.86,44.78,44.83,19218.0,35.8672,35.9072,35.8432,35.8832,19218.0
2018-10-24 10:55:00,44.82,44.87,44.8,44.87,22228.0,35.8752,35.9152,35.8592,35.9152,22228.0
2018-10-24 11:00:00,44.88,44.88,44.68,44.69,22618.0,35.9232,35.9232,35.7632,35.7712,22618.0
2018-10-24 11:05:00,44.7,44.72,44.58,44.61,23108.0,35.7792,35.7952,35.6831,35.7071,23108.0
2018-10-24 11:10:00,44.62,44.77,44.62,44.77,27146.0,35.7151,35.8352,35.7151,35.8352,27146.0
2018-10-24 11:15:00,44.77,44.79,44.71,44.71,30157.0,35.8352,35.8512,35.7872,35.7872,30157.0
2018-10-24 11:20:00,44.71,44.84,44.69,44.83,31629.0,35.7872,35.8912,35.7712,35.8832,31629.0
2018-10-24 11:25:00,44.83,44.91,44.83,44.89,36572.0,35.8832,35.9473,35.8832,35.9312,36572.0
2018-10-24 11:30:00,44.88,44.91,44.85,44.91,27567.0,35.9232,35.9473,35.8992,35.9473,27567.0
2018-10-24 11:35:00,44.91,44.97,44.86,44.93,40095.0,35.9473,35.9953,35.9072,35.9633,40095.0
2018-10-24 11:40:00,44.94,44.96,44.89,44.9,26861.0,35.9713,35.9873,35.9312,35.9393,26861.0
2018-10-24 11:45:00,44.9,45.06,44.89,45.05,100684.0,35.9393,36.0673,35.9312,36.0593,100684.0
2018-10-24 11:50:00,45.05,45.17,45.03,45.15,28349.0,36.0593,36.1554,36.0433,36.1394,28349.0
2018-10-24 11:55:00,45.15,45.28,45.14,45.21,33851.0,36.1394,36.2434,36.1314,36.1874,33851.0
2018-10-24 12:00:00,45.2,45.2,45.11,45.13,20044.0,36.1794,36.1794,36.1073,36.1234,20044.0
2018-10-24 12:05:00,45.14,45.21,45.1,45.2,28388.0,36.1314,36.1874,36.0993,36.1794,28388.0
2018-10-24 12:10:00,45.2,45.27,45.18,45.26,22562.0,36.1794,36.2354,36.1634,36.2274,22562.0
2018-10-24 12:15:00,45.26,45.32,45.22,45.24,27559.0,36.2274,36.2754,36.1954,36.2114,27559.0
2018-10-24 12:20:00,45.24,45.25,45.15,45.23,37013.0,36.2114,36.2194,36.1394,36.2034,37013.0
2018-10-24 12:25:00,45.24,45.4,45.23,45.39,42219.0,36.2114,36.3395,36.2034,36.3315,42219.0
2018-10-24 12:30:00,45.39,45.39,45.29,45.3,19999.0,36.3315,36.3315,36.2514,36.2594,19999.0
2018-10-24 12:35:00,45.3,45.3,45.24,45.25,19232.0,36.2594,36.2594,36.2114,36.2194,19232.0
2018-10-24 12:40:00,45.25,45.29,45.24,45.27,20903.0,36.2194,36.2514,36.2114,36.2354,20903.0
2018-10-24 12:45:00,45.27,45.28,45.22,45.26,11810.0,36.2354,36.2434,36.1954,36.2274,11810.0
2018-10-24 12:50:00,45.25,45.29,45.19,45.28,20741.0,36.2194,36.2514,36.1714,36.2434,20741.0
2018-10-24 12:55:00,45.29,45.34,45.25,45.26,60805.0,36.2514,36.2914,36.2194,36.2274,60805.0
2018-10-24 13:00:00,45.25,45.25,45.07,45.09,22845.0,36.2194,36.2194,36.0753,36.0913,22845.0
2018-10-24 13:05:00,45.1,45.13,45.05,45.06,21630.0,36.0993,36.1234,36.0593,36.0673,21630.0
2018-10-24 13:10:00,45.06,45.12,45.05,45.1,17414.0,36.0673,36.1153,36.0593,36.0993,17414.0
2018-10-24 13:15:00,45.1,45.18,45.03,45.18,19432.0,36.0993,36.1634,36.0433,36.1634,19432.0
2018-10-24 13:20:00,45.18,45.18,45.09,45.11,22119.0,36.1634,36.1634,36.0913,36.1073,22119.0
2018-10-24 13:25:00,45.1,45.1,45.01,45.03,21872.0,36.0993,36.0993,36.0273,36.0433,21872.0
2018-10-24 13:30:00,45.02,45.07,44.94,45.02,39570.0,36.0353,36.0753,35.9713,36.0353,39570.0
2018-10-24 13:35:00,45.02,45.08,44.99,45.0,18862.0,36.0353,36.0833,36.0113,36.0193,18862.0
2018-10-24 13:40:00,45.0,45.18,44.99,45.18,32878.0,36.0193,36.1634,36.0113,36.1634,32878.0
2018-10-24 13:45:00,45.17,45.18,45.09,45.15,29884.0,36.1554,36.1634,36.0913,36.1394,29884.0
2018-10-24 13:50:00,45.16,45.2,45.07,45.18,21307.0,36.1474,36.1794,36.0753,36.1634,21307.0
2018-10-24 13:55:00,45.17,45.2,45.08,45.12,19683.0,36.1554,36.1794,36.0833,36.1153,19683.0
2018-10-24 14:00:00,45.13,45.13,45.04,45.07,19009.0,36.1234,36.1234,36.0513,36.0753,19009.0
2018-10-24 14:05:00,45.07,45.08,45.0,45.03,25345.0,36.0753,36.0833,36.0193,36.0433,25345.0
2018-10-24 14:10:00,45.04,45.14,45.04,45.11,33933.0,36.0513,36.1314,36.0513,36.1073,33933.0
2018-10-24 14:15:00,45.11,45.15,45.04,45.12,39986.0,36.1073,36.1394,36.0513,36.1153,39986.0
2018-10-24 14:20:00,45.12,45.24,45.08,45.2,48647.0,36.1153,36.2114,36.0833,36.1794,48647.0
2018-10-24 14:25:00,45.2,45.25,45.1,45.21,34363.0,36.1794,36.2194,36.0993,36.1874,34363.0
2018-10-24 14:30:00,45.22,45.31,45.21,45.26,31567.0,36.1954,36.2674,36.1874,36.2274,31567.0
2018-10-24 14:35:00,45.26,45.29,45.24,45.27,25176.0,36.2274,36.2514,36.2114,36.2354,25176.0
2018-10-24 14:40:00,45.27,45.29,45.18,45.19,24566.0,36.2354,36.2514,36.1634,36.1714,24566.0
2018-10-24 14:45:00,45.2,45.2,45.11,45.13,36777.0,36.1794,36.1794,36.1073,36.1234,36777.0
2018-10-24 14:50:00,45.14,45.16,45.1,45.1,26824.0,36.1314,36.1474,36.0993,36.0993,26824.0
2018-10-24 14:55:00,45.11,45.21,45.11,45.18,30719.0,36.1073,36.1874,36.1073,36.1634,30719.0
2018-10-24 15:00:00,45.17,45.18,45.0,45.0,32412.0,36.1554,36.1634,36.0193,36.0193,32412.0
2018-10-24 15:05:00,45.0,45.07,45.0,45.03,29305.0,36.0193,36.0753,36.0193,36.0433,29305.0
2018-10-24 15:10:00,45.03,45.11,45.0,45.1,46094.0,36.0433,36.1073,36.0193,36.0993,46094.0
2018-10-24 15:15:00,45.1,45.15,45.07,45.08,30633.0,36.0993,36.1394,36.0753,36.0833,30633.0
2018-10-24 15:20:00,45.08,45.08,44.97,44.99,28971.0,36.0833,36.0833,35.9953,36.0113,28971.0
2018-10-24 15:25:00,44.98,45.06,44.91,44.95,47532.0,36.0033,36.0673,35.9473,35.9793,47532.0
2018-10-24 15:30:00,44.95,44.99,44.93,44.95,35782.0,35.9793,36.0113,35.9633,35.9793,35782.0
2018-10-24 15:35:00,44.95,45.06,44.94,45.05,56700.0,35.9793,36.0673,35.9713,36.0593,56700.0
2018-10-24 15:40:00,45.05,45.1,44.97,45.01,63645.0,36.0593,36.0993,35.9953,36.0273,63645.0
2018-10-24 15:45:00,45.0,45.01,44.93,44.96,120887.0,36.0193,36.0273,35.9633,35.9873,120887.0
2018-10-24 15:50:00,44.95,44.95,44.8,44.83,110871.0,35.9793,35.9793,35.8592,35.8832,110871.0
2018-10-24 15:55:00,44.83,44.85,44.74,44.82,203260.0,35.8832,35.8992,35.8112,35.8752,203260.0
2018-10-25 09:30:00,44.63,44.73,44.45,44.6,137961.0,35.7231,35.8032,35.5791,35.6991,137961.0
2018-10-25 09:35:00,44.58,44.65,44.45,44.65,66553.0,35.6831,35.7391,35.5791,35.7391,66553.0
2018-10-25 09:40:00,44.65,44.77,44.63,44.74,57863.0,35.7391,35.8352,35.7231,35.8112,57863.0
2018-10-25 09:45:00,44.74,45.0,44.68,44.68,164193.0,35.8112,36.0193,35.7632,35.7632,164193.0
2018-10-25 09:50:00,44.67,44.73,44.53,44.73,39402.0,35.7552,35.8032,35.6431,35.8032,39402.0
2018-10-25 09:55:00,44.73,44.73,44.52,44.58,60129.0,35.8032,35.8032,35.6351,35.6831,60129.0
2018-10-25 10:00:00,44.6,44.66,44.47,44.48,55500.0,35.6991,35.7472,35.5951,35.6031,55500.0
2018-10-25 10:05:00,44.48,44.51,44.31,44.32,96103.0,35.6031,35.6271,35.467,35.475,96103.0
2018-10-25 10:10:00,44.33,44.47,44.26,44.45,58795.0,35.483,35.5951,35.427,35.5791,58795.0
2018-10-25 10:15:00,44.45,44.65,44.44,44.59,53733.0,35.5791,35.7391,35.5711,35.6911,53733.0
2018-10-25 10:20:00,44.6,44.61,44.47,44.5,37790.0,35.6991,35.7071,35.5951,35.6191,37790.0
2018-10-25 10:25:00,44.5,44.5,44.41,44.43,38258.0,35.6191,35.6191,35.547,35.5631,38258.0
2018-10-25 10:30:00,44.44,44.58,44.4,44.52,49049.0,35.5711,35.6831,35.539,35.6351,49049.0
2018-10-25 10:35:00,44.52,44.57,44.42,44.42,40993.0,35.6351,35.6751,35.555,35.555,40993.0
2018-10-25 10:40:00,44.42,44.48,44.38,44.45,37657.0,35.555,35.6031,35.523,35.5791,37657.0
2018-10-25 10:45:00,44.45,44.47,44.32,44.32,32049.0,35.5791,35.5951,35.475,35.475,32049.0
2018-10-25 10:50:00,44.32,44.37,44.25,44.29,34163.0,35.475,35.515,35.419,35.451,34163.0
2018-10-25 10:55:00,44.28,44.34,44.21,44.27,39774.0,35.443,35.491,35.387,35.435,39774.0
2018-10-25 11:00:00,44.28,44.31,44.14,44.14,26418.0,35.443,35.467,35.3309,35.3309,26418.0
2018-10-25 11:05:00,44.14,44.21,44.13,44.21,22924.0,35.3309,35.387,35.3229,35.387,22924.0
2018-10-25 11:10:00,44.21,44.21,44.11,44.16,24087.0,35.387,35.387,35.3069,35.3469,24087.0
2018-10-25 11:15:00,44.16,44.3,44.15,44.3,32169.0,35.3469,35.459,35.3389,35.459,32169.0
2018-10-25 11:20:00,44.3,44.5,44.3,44.43,53087.0,35.459,35.6191,35.459,35.5631,53087.0
2018-10-25 11:25:00,44.43,44.47,44.41,44.43,28091.0,35.5631,35.5951,35.547,35.5631,28091.0
2018-10-25 11:30:00,44.43,44.43,44.34,44.36,27657.0,35.5631,35.5631,35.491,35.507,27657.0
2018-10-25 11:35:00,44.36,44.4,44.3,44.34,23388.0,35.507,35.539,35.459,35.491,23388.0
2018-10-25 11:40:00,44.33,44.35,44.29,44.31,26512.0,35.483,35.499,35.451,35.467,26512.0
2018-10-25 11:45:00,44.32,44.37,44.27,44.34,24666.0,35.475,35.515,35.435,35.491,24666.0
2018-10-25 11:50:00,44.34,44.38,44.28,44.33,21665.0,35.491,35.523,35.443,35.483,21665.0
2018-10-25 11:55:00,44.33,44.36,44.29,44.31,31652.0,35.483,35.507,35.451,35.467,31652.0
2018-10-25 12:00:00,44.31,44.31,44.19,44.21,22289.0,35.467,35.467,35.3709,35.387,22289.0
2018-10-25 12:05:00,44.21,44.27,44.21,44.23,34536.0,35.387,35.435,35.387,35.403,34536.0
2018-10-25 12:10:00,44.22,44.25,44.2,44.23,15425.0,35.395,35.419,35.379,35.403,15425.0
2018-10-25 12:15:00,44.23,44.23,44.17,44.22,16620.0,35.403,35.403,35.3549,35.395,16620.0
2018-10-25 12:20:00,44.21,44.29,44.21,44.28,17087.0,35.387,35.451,35.387,35.443,17087.0
2018-10-25 12:25:00,44.29,44.33,44.29,44.33,18438.0,35.451,35.483,35.451,35.483,18438.0
2018-10-25 12:30:00,44.32,44.4,44.31,44.37,24502.0,35.475,35.539,35.467,35.515,24502.0
2018-10-25 12:35:00,44.37,44.47,44.36,44.47,17284.0,35.515,35.5951,35.507,35.5951,17284.0
2018-10-25 12:40:00,44.48,44.49,44.39,44.42,21055.0,35.6031,35.6111,35.531,35.555,21055.0
2018-10-25 12:45:00,44.41,44.45,44.41,44.45,14161.0,35.547,35.5791,35.547,35.5791,14161.0
2018-10-25 12:50:00,44.46,44.52,44.44,44.5,20510.0,35.5871,35.6351,35.5711,35.6191,20510.0
2018-10-25 12:55:00,44.51,44.6,44.5,44.59,18420.0,35.6271,35.6991,35.6191,35.6911,18420.0
2018-10-25 13:00:00,44.6,44.65,44.56,44.57,20043.0,35.6991,35.7391,35.6671,35.6751,20043.0
2018-10-25 13:05:00,44.57,44.58,44.5,44.51,18415.0,35.6751,35.6831,35.6191,35.6271,18415.0
2018-10-25 13:10:00,44.53,44.53,44.43,44.45,21454.0,35.6431,35.6431,35.5631,35.5791,21454.0
2018-10-25 13:15:00,44.45,44.48,44.45,44.46,20320.0,35.5791,35.6031,35.5791,35.5871,20320.0
2018-10-25 13:20:00,44.45,44.49,44.43,44.49,16444.0,35.5791,35.6111,35.5631,35.6111,16444.0
2018-10-25 13:25:00,44.48,44.57,44.48,44.56,20121.0,35.6031,35.6751,35.6031,35.6671,20121.0
2018-10-25 13:30:00,44.56,44.6,44.52,44.58,31112.0,35.6671,35.6991,35.6351,35.6831,31112.0
2018-10-25 13:35:00,44.59,44.63,44.57,44.59,32602.0,35.6911,35.7231,35.6751,35.6911,32602.0
2018-10-25 13:40:00,44.58,44.62,44.54,44.6,115142.0,35.6831,35.7151,35.6511,35.6991,115142.0
2018-10-25 13:45:00,44.6,44.62,44.58,44.61,32213.0,35.6991,35.7151,35.6831,35.7071,32213.0
2018-10-25 13:50:00,44.61,44.62,44.41,44.43,30190.0,35.7071,35.7151,35.547,35.5631,30190.0
2018-10-25 13:55:00,44.43,44.45,44.4,44.43,23615.0,35.5631,35.5791,35.539,35.5631,23615.0
2018-10-25 14:00:00,44.43,44.46,44.4,44.44,24921.0,35.5631,35.5871,35.539,35.5711,24921.0
2018-10-25 14:05:00,44.43,44.51,44.43,44.51,20882.0,35.5631,35.6271,35.5631,35.6271,20882.0
2018-10-25 14:10:00,44.51,44.54,44.49,44.54,19000.0,35.6271,35.6511,35.6111,35.6511,19000.0
2018-10-25 14:15:00,44.54,44.59,44.54,44.56,26353.0,35.6511,35.6911,35.6511,35.6671,26353.0
2018-10-25 14:20:00,44.57,44.59,44.53,44.59,32714.0,35.6751,35.6911,35.6431,35.6911,32714.0
2018-10-25 14:25:00,44.58,44.7,44.58,44.69,27349.0,35.6831,35.7792,35.6831,35.7712,27349.0
2018-10-25 14:30:00,44.69,44.8,44.68,44.78,27458.0,35.7712,35.8592,35.7632,35.8432,27458.0
2018-10-25 14:35:00,44.78,44.81,44.75,44.77,27764.0,35.8432,35.8672,35.8192,35.8352,27764.0
2018-10-25 14:40:00,44.77,44.79,44.74,44.76,28213.0,35.8352,35.8512,35.8112,35.8272,28213.0
2018-10-25 14:45:00,44.76,44.79,44.74,44.77,39722.0,35.8272,35.8512,35.8112,35.8352,39722.0
2018-10-25 14:50:00,44.77,44.77,44.67,44.69,25185.0,35.8352,35.8352,35.7552,35.7712,25185.0
2018-10-25 14:55:00,44.68,44.75,44.68,44.71,38418.0,35.7632,35.8192,35.7632,35.7872,38418.0
2018-10-25 15:00:00,44.71,44.72,44.61,44.66,40755.0,35.7872,35.7952,35.7071,35.7472,40755.0
2018-10-25 15:05:00,44.65,44.66,44.58,44.59,30907.0,35.7391,35.7472,35.6831,35.6911,30907.0
2018-10-25 15:10:00,44.59,44.69,44.58,44.69,40884.0,35.6911,35.7712,35.6831,35.7712,40884.0
2018-10-25 15:15:00,44.69,44.73,44.67,44.7,31627.0,35.7712,35.8032,35.7552,35.7792,31627.0
2018-10-25 15:20:00,44.69,44.7,44.64,44.66,56695.0,35.7712,35.7792,35.7311,35.7472,56695.0
2018-10-25 15:25:00,44.66,44.67,44.59,44.62,61515.0,35.7472,35.7552,35.6911,35.7151,61515.0
2018-10-25 15:30:00,44.62,44.66,44.52,44.57,67442.0,35.7151,35.7472,35.6351,35.6751,67442.0
2018-10-25 15:35:00,44.57,44.62,44.56,44.61,86722.0,35.6751,35.7151,35.6671,35.7071,86722.0
2018-10-25 15:40:00,44.61,44.63,44.52,44.54,70551.0,35.7071,35.7231,35.6351,35.6511,70551.0
2018-10-25 15:45:00,44.54,44.57,44.48,44.49,137942.0,35.6511,35.6751,35.6031,35.6111,137942.0
2018-10-25 15:50:00,44.49,44.5,44.37,44.49,107747.0,35.6111,35.6191,35.515,35.6111,107747.0
2018-10-25 15:55:00,44.49,44.5,44.41,44.47,146996.0,35.6111,35.6191,35.547,35.5951,146996.0
2018-10-26 09:30:00,44.41,44.93,44.36,44.7,111225.0,35.547,35.9633,35.507,35.7792,111225.0
2018-10-26 09:35:00,44.69,44.74,44.41,44.49,53086.0,35.7712,35.8112,35.547,35.6111,53086.0
2018-10-26 09:40:00,44.49,44.5,44.3,44.43,54760.0,35.6111,35.6191,35.459,35.5631,54760.0
2018-10-26 09:45:00,44.42,44.52,44.35,44.36,74148.0,35.555,35.6351,35.499,35.507,74148.0
2018-10-26 09:50:00,44.35,44.39,44.2,44.21,40072.0,35.499,35.531,35.379,35.387,40072.0
2018-10-26 09:55:00,44.22,44.3,44.17,44.23,63190.0,35.395,35.459,35.3549,35.403,63190.0
2018-10-26 10:00:00,44.24,44.27,43.96,44.01,68273.0,35.411,35.435,35.1869,35.2269,68273.0
2018-10-26 10:05:00,44.01,44.02,43.84,43.98,47466.0,35.2269,35.2349,35.0908,35.2029,47466.0
2018-10-26 10:10:00,43.98,44.1,43.98,44.04,35786.0,35.2029,35.2989,35.2029,35.2509,35786.0
2018-10-26 10:15:00,44.04,44.13,43.99,44.09,31811.0,35.2509,35.3229,35.2109,35.2909,31811.0
2018-10-26 10:20:00,44.1,44.16,44.04,44.07,31225.0,35.2989,35.3469,35.2509,35.2749,31225.0
2018-10-26 10:25:00,44.09,44.17,43.98,43.98,27206.0,35.2909,35.3549,35.2029,35.2029,27206.0
2018-10-26 10:30:00,43.98,44.06,43.91,43.98,31406.0,35.2029,35.2669,35.1468,35.2029,31406.0
2018-10-26 10:35:00,44.0,44.07,43.96,44.02,23777.0,35.2189,35.2749,35.1869,35.2349,23777.0
2018-10-26 10:40:00,44.02,44.1,43.95,43.96,29837.0,35.2349,35.2989,35.1788,35.1869,29837.0
2018-10-26 10:45:00,43.95,43.96,43.78,43.8,31120.0,35.1788,35.1869,35.0428,35.0588,31120.0
2018-10-26 10:50:00,43.8,43.86,43.75,43.8,38825.0,35.0588,35.1068,35.0188,35.0588,38825.0
2018-10-26 10:55:00,43.79,43.81,43.63,43.63,48582.0,35.0508,35.0668,34.9227,34.9227,48582.0
2018-10-26 11:00:00,43.63,43.81,43.62,43.78,50942.0,34.9227,35.0668,34.9147,35.0428,50942.0
2018-10-26 11:05:00,43.77,43.9,43.75,43.83,24004.0,35.0348,35.1388,35.0188,35.0828,24004.0
2018-10-26 11:10:00,43.83,43.88,43.78,43.87,27289.0,35.0828,35.1228,35.0428,35.1148,27289.0
2018-10-26 11:15:00,43.87,44.0,43.86,43.96,38271.0,35.1148,35.2189,35.1068,35.1869,38271.0
2018-10-26 11:20:00,43.95,44.03,43.9,44.0,32283.0,35.1788,35.2429,35.1388,35.2189,32283.0
2018-10-26 11:25:00,44.0,44.1,43.96,44.08,45117.0,35.2189,35.2989,35.1869,35.2829,45117.0
2018-10-26 11:30:00,44.09,44.22,44.09,44.21,29417.0,35.2909,35.395,35.2909,35.387,29417.0
2018-10-26 11:35:00,44.22,44.24,44.1,44.11,47363.0,35.395,35.411,35.2989,35.3069,47363.0
2018-10-26 11:40:00,44.12,44.15,43.95,43.96,36569.0,35.3149,35.3389,35.1788,35.1869,36569.0
2018-10-26 11:45:00,43.98,44.02,43.92,43.92,26226.0,35.2029,35.2349,35.1548,35.1548,26226.0
2018-10-26 11:50:00,43.92,44.07,43.92,44.01,28580.0,35.1548,35.2749,35.1548,35.2269,28580.0
2018-10-26 11:55:00,44.01,44.02,43.93,43.93,68231.0,35.2269,35.2349,35.1628,35.1628,68231.0
2018-10-26 12:00:00,43.93,43.99,43.87,43.94,99155.0,35.1628,35.2109,35.1148,35.1708,99155.0
2018-10-26 12:05:00,43.94,44.04,43.93,44.01,30833.0,35.1708,35.2509,35.1628,35.2269,30833.0
2018-10-26 12:10:00,44.0,44.01,43.85,43.87,17613.0,35.2189,35.2269,35.0988,35.1148,17613.0
2018-10-26 12:15:00,43.87,43.87,43.78,43.83,27168.0,35.1148,35.1148,35.0428,35.0828,27168.0
2018-10-26 12:20:00,43.84,43.93,43.77,43.83,49648.0,35.0908,35.1628,35.0348,35.0828,49648.0
2018-10-26 12:25:00,43.83,43.88,43.82,43.86,32317.0,35.0828,35.1228,35.0748,35.1068,32317.0
2018-10-26 12:30:00,43.86,43.94,43.81,43.83,39663.0,35.1068,35.1708,35.0668,35.0828,39663.0
2018-10-26 12:35:00,43.83,43.87,43.74,43.84,73248.0,35.0828,35.1148,35.0108,35.0908,73248.0
2018-10-26 12:40:00,43.84,43.99,43.84,43.96,37403.0,35.0908,35.2109,35.0908,35.1869,37403.0
2018-10-26 12:45:00,43.96,43.99,43.93,43.94,45486.0,35.1869,35.2109,35.1628,35.1708,45486.0
2018-10-26 12:50:00,43.94,43.94,43.83,43.87,23095.0,35.1708,35.1708,35.0828,35.1148,23095.0
2018-10-26 12:55:00,43.88,43.88,43.81,43.86,34208.0,35.1228,35.1228,35.0668,35.1068,34208.0
2018-10-26 13:00:00,43.86,43.96,43.86,43.95,34488.0,35.1068,35.1869,35.1068,35.1788,34488.0
2018-10-26 13:05:00,43.96,43.96,43.78,43.78,22291.0,35.1869,35.1869,35.0428,35.0428,22291.0
2018-10-26 13:10:00,43.78,43.81,43.71,43.73,43407.0,35.0428,35.0668,34.9867,35.0028,43407.0
2018-10-26 13:15:00,43.74,43.76,43.65,43.7,25435.0,35.0108,35.0268,34.9387,34.9787,25435.0
2018-10-26 13:20:00,43.7,43.77,43.69,43.71,19741.0,34.9787,35.0348,34.9707,34.9867,19741.0
2018-10-26 13:25:00,43.72,43.74,43.65,43.68,19677.0,34.9947,35.0108,34.9387,34.9627,19677.0
2018-10-26 13:30:00,43.66,43.66,43.56,43.6,33499.0,34.9467,34.9467,34.8667,34.8987,33499.0
2018-10-26 13:35:00,43.61,43.63,43.51,43.53,14236.0,34.9067,34.9227,34.8267,34.8427,14236.0
2018-10-26 13:40:00,43.54,43.64,43.54,43.62,22830.0,34.8507,34.9307,34.8507,34.9147,22830.0
2018-10-26 13:45:00,43.62,43.65,43.56,43.63,21005.0,34.9147,34.9387,34.8667,34.9227,21005.0
2018-10-26 13:50:00,43.62,43.64,43.55,43.62,23052.0,34.9147,34.9307,34.8587,34.9147,23052.0
2018-10-26 13:55:00,43.63,43.68,43.63,43.66,16176.0,34.9227,34.9627,34.9227,34.9467,16176.0
2018-10-26 14:00:00,43.67,43.71,43.52,43.54,44394.0,34.9547,34.9867,34.8347,34.8507,44394.0
2018-10-26 14:05:00,43.55,43.62,43.51,43.6,28079.0,34.8587,34.9147,34.8267,34.8987,28079.0
2018-10-26 14:10:00,43.59,43.62,43.51,43.6,58128.0,34.8907,34.9147,34.8267,34.8987,58128.0
2018-10-26 14:15:00,43.61,43.63,43.54,43.59,43108.0,34.9067,34.9227,34.8507,34.8907,43108.0
2018-10-26 14:20:00,43.59,43.63,43.48,43.57,55382.0,34.8907,34.9227,34.8026,34.8747,55382.0
2018-10-26 14:25:00,43.57,43.69,43.57,43.61,93216.0,34.8747,34.9707,34.8747,34.9067,93216.0
2018-10-26 14:30:00,43.59,43.67,43.56,43.57,33388.0,34.8907,34.9547,34.8667,34.8747,33388.0
2018-10-26 14:35:00,43.57,43.71,43.56,43.65,30690.0,34.8747,34.9867,34.8667,34.9387,30690.0
2018-10-26 14:40:00,43.66,43.67,43.55,43.58,28192.0,34.9467,34.9547,34.8587,34.8827,28192.0
2018-10-26 14:45:00,43.58,43.59,43.48,43.53,32622.0,34.8827,34.8907,34.8026,34.8427,32622.0
2018-10-26 14:50:00,43.55,43.57,43.48,43.5,74382.0,34.8587,34.8747,34.8026,34.8187,74382.0
2018-10-26 14:55:00,43.5,43.5,43.34,43.38,24714.0,34.8187,34.8187,34.6906,34.7226,24714.0
2018-10-26 15:00:00,43.38,43.41,43.26,43.41,48831.0,34.7226,34.7466,34.6266,34.7466,48831.0
2018-10-26 15:05:00,43.4,43.44,43.33,43.38,32279.0,34.7386,34.7706,34.6826,34.7226,32279.0
2018-10-26 15:10:00,43.37,43.42,43.25,43.3,42694.0,34.7146,34.7546,34.6185,34.6586,42694.0
2018-10-26 15:15:00,43.31,43.47,43.3,43.45,55310.0,34.6666,34.7946,34.6586,34.7786,55310.0
2018-10-26 15:20:00,43.45,43.56,43.43,43.5,67282.0,34.7786,34.8667,34.7626,34.8187,67282.0
2018-10-26 15:25:00,43.5,43.54,43.44,43.51,65153.0,34.8187,34.8507,34.7706,34.8267,65153.0
2018-10-26 15:30:00,43.5,43.5,43.33,43.36,59635.0,34.8187,34.8187,34.6826,34.7066,59635.0
2018-10-26 15:35:00,43.36,43.52,43.34,43.42,97886.0,34.7066,34.8347,34.6906,34.7546,97886.0
2018-10-26 15:40:00,43.41,43.46,43.32,43.36,90218.0,34.7466,34.7866,34.6746,34.7066,90218.0
2018-10-26 15:45:00,43.35,43.61,43.31,43.53,140426.0,34.6986,34.9067,34.6666,34.8427,140426.0
2018-10-26 15:50:00,43.54,43.67,43.54,43.59,170634.0,34.8507,34.9547,34.8507,34.8907,170634.0
2018-10-26 15:55:00,43.58,43.58,43.4,43.51,252911.0,34.8827,34.8827,34.7386,34.8267,252911.0
2018-10-29 09:30:00,43.75,44.03,43.75,44.03,76563.0,35.0188,35.2429,35.0188,35.2429,76563.0
2018-10-29 09:35:00,44.02,44.07,43.88,43.89,51590.0,35.2349,35.2749,35.1228,35.1308,51590.0
2018-10-29 09:40:00,43.89,44.29,43.89,44.26,157966.0,35.1308,35.451,35.1308,35.427,157966.0
2018-10-29 09:45:00,44.26,44.42,44.25,44.31,62893.0,35.427,35.555,35.419,35.467,62893.0
2018-10-29 09:50:00,44.32,44.38,44.25,44.37,79273.0,35.475,35.523,35.419,35.515,79273.0
2018-10-29 09:55:00,44.37,44.46,44.31,44.45,63302.0,35.515,35.5871,35.467,35.5791,63302.0
2018-10-29 10:00:00,44.44,44.6,44.44,44.5,54151.0,35.5711,35.6991,35.5711,35.6191,54151.0
2018-10-29 10:05:00,44.49,44.61,44.45,44.61,60783.0,35.6111,35.7071,35.5791,35.7071,60783.0
2018-10-29 10:10:00,44.6,44.61,44.46,44.48,36630.0,35.6991,35.7071,35.5871,35.6031,36630.0
2018-10-29 10:15:00,44.48,44.49,44.34,44.45,44371.0,35.6031,35.6111,35.491,35.5791,44371.0
2018-10-29 10:20:00,44.45,44.52,44.4,44.46,36729.0,35.5791,35.6351,35.539,35.5871,36729.0
2018-10-29 10:25:00,44.46,44.6,44.4,44.59,51225.0,35.5871,35.6991,35.539,35.6911,51225.0
2018-10-29 10:30:00,44.61,44.63,44.53,44.58,48524.0,35.7071,35.7231,35.6431,35.6831,48524.0
2018-10-29 10:35:00,44.57,44.62,44.49,44.5,34832.0,35.6751,35.7151,35.6111,35.6191,34832.0
2018-10-29 10:40:00,44.48,44.53,44.43,44.44,22398.0,35.6031,35.6431,35.5631,35.5711,22398.0
2018-10-29 10:45:00,44.45,44.5,44.39,44.47,33583.0,35.5791,35.6191,35.531,35.5951,33583.0
2018-10-29 10:50:00,44.49,44.57,44.45,44.57,47623.0,35.6111,35.6751,35.5791,35.6751,47623.0
2018-10-29 10:55:00,44.57,44.66,44.5,44.6,152871.0,35.6751,35.7472,35.6191,35.6991,152871.0
2018-10-29 11:00:00,44.61,44.67,44.51,44.53,58036.0,35.7071,35.7552,35.6271,35.6431,58036.0
2018-10-29 11:05:00,44.53,44.68,44.52,44.55,41694.0,35.6431,35.7632,35.6351,35.6591,41694.0
2018-10-29 11:10:00,44.55,44.57,44.44,44.51,35800.0,35.6591,35.6751,35.5711,35.6271,35800.0
2018-10-29 11:15:00,44.51,44.68,44.47,44.61,89555.0,35.6271,35.7632,35.5951,35.7071,89555.0
2018-10-29 11:20:00,44.59,44.63,44.54,44.61,79941.0,35.6911,35.7231,35.6511,35.7071,79941.0
2018-10-29 11:25:00,44.61,44.65,44.58,44.62,29780.0,35.7071,35.7391,35.6831,35.7151,29780.0
2018-10-29 11:30:00,44.62,44.66,44.56,44.57,58340.0,35.7151,35.7472,35.6671,35.6751,58340.0
2018-10-29 11:35:00,44.57,44.58,44.48,44.53,20233.0,35.6751,35.6831,35.6031,35.6431,20233.0
2018-10-29 11:40:00,44.53,44.53,44.48,44.5,38827.0,35.6431,35.6431,35.6031,35.6191,38827.0
2018-10-29 11:45:00,44.5,44.51,44.44,44.46,26771.0,35.6191,35.6271,35.5711,35.5871,26771.0
2018-10-29 11:50:00,44.46,44.47,44.38,44.38,35038.0,35.5871,35.5951,35.523,35.523,35038.0
2018-10-29 11:55:00,44.38,44.39,44.32,44.34,53503.0,35.523,35.531,35.475,35.491,53503.0
2018-10-29 12:00:00,44.34,44.47,44.34,44.47,27464.0,35.491,35.5951,35.491,35.5951,27464.0
2018-10-29 12:05:00,44.46,44.48,44.4,44.4,66182.0,35.5871,35.6031,35.539,35.539,66182.0
2018-10-29 12:10:00,44.39,44.43,44.34,44.43,29394.0,35.531,35.5631,35.491,35.5631,29394.0
2018-10-29 12:15:00,44.43,44.54,44.43,44.48,74308.0,35.5631,35.6511,35.5631,35.6031,74308.0
2018-10-29 12:20:00,44.48,44.48,44.4,44.47,87272.0,35.6031,35.6031,35.539,35.5951,87272.0
2018-10-29 12:25:00,44.45,44.65,44.45,44.64,32356.0,35.5791,35.7391,35.5791,35.7311,32356.0
2018-10-29 12:30:00,44.63,44.63,44.51,44.51,33308.0,35.7231,35.7231,35.6271,35.6271,33308.0
2018-10-29 12:35:00,44.52,44.62,44.51,44.56,57827.0,35.6351,35.7151,35.6271,35.6671,57827.0
2018-10-29 12:40:00,44.56,44.61,44.52,44.57,68934.0,35.6671,35.7071,35.6351,35.6751,68934.0
2018-10-29 12:45:00,44.57,44.57,44.46,44.46,41935.0,35.6751,35.6751,35.5871,35.5871,41935.0
2018-10-29 12:50:00,44.47,44.56,44.46,44.5,46185.0,35.5951,35.6671,35.5871,35.6191,46185.0
2018-10-29 12:55:00,44.49,44.49,44.41,44.48,42850.0,35.6111,35.6111,35.547,35.6031,42850.0
2018-10-29 13:00:00,44.47,44.62,44.46,44.58,42922.0,35.5951,35.7151,35.5871,35.6831,42922.0
2018-10-29 13:05:00,44.59,44.59,44.5,44.58,27711.0,35.6911,35.6911,35.6191,35.6831,27711.0
2018-10-29 13:10:00,44.58,44.58,44.48,44.49,35317.0,35.6831,35.6831,35.6031,35.6111,35317.0
2018-10-29 13:15:00,44.49,44.53,44.46,44.48,35900.0,35.6111,35.6431,35.5871,35.6031,35900.0
2018-10-29 13:20:00,44.48,44.51,44.44,44.48,26523.0,35.6031,35.6271,35.5711,35.6031,26523.0
2018-10-29 13:25:00,44.49,44.49,44.4,44.44,23651.0,35.6111,35.6111,35.539,35.5711,23651.0
2018-10-29 13:30:00,44.45,44.6,44.45,44.58,24997.0,35.5791,35.6991,35.5791,35.6831,24997.0
2018-10-29 13:35:00,44.58,44.62,44.56,44.58,23237.0,35.6831,35.7151,35.6671,35.6831,23237.0
2018-10-29 13:40:00,44.59,44.6,44.53,44.59,23093.0,35.6911,35.6991,35.6431,35.6911,23093.0
2018-10-29 13:45:00,44.6,44.63,44.53,44.55,32146.0,35.6991,35.7231,35.6431,35.6591,32146.0
2018-10-29 13:50:00,44.56,44.63,44.54,44.58,33934.0,35.6671,35.7231,35.6511,35.6831,33934.0
2018-10-29 13:55:00,44.59,44.59,44.49,44.52,27888.0,35.6911,35.6911,35.6111,35.6351,27888.0
2018-10-29 14:00:00,44.52,44.52,44.45,44.46,36329.0,35.6351,35.6351,35.5791,35.5871,36329.0
2018-10-29 14:05:00,44.46,44.52,44.43,44.51,103367.0,35.5871,35.6351,35.5631,35.6271,103367.0
2018-10-29 14:10:00,44.52,44.52,44.37,44.44,44075.0,35.6351,35.6351,35.515,35.5711,44075.0
2018-10-29 14:15:00,44.44,44.45,44.34,44.45,36874.0,35.5711,35.5791,35.491,35.5791,36874.0
2018-10-29 14:20:00,44.45,44.51,44.42,44.46,44251.0,35.5791,35.6271,35.555,35.5871,44251.0
2018-10-29 14:25:00,44.45,44.54,44.44,44.49,35353.0,35.5791,35.6511,35.5711,35.6111,35353.0
2018-10-29 14:30:00,44.5,44.56,44.43,44.44,48579.0,35.6191,35.6671,35.5631,35.5711,48579.0
2018-10-29 14:35:00,44.43,44.54,44.43,44.45,37356.0,35.5631,35.6511,35.5631,35.5791,37356.0
2018-10-29 14:40:00,44.46,44.55,44.46,44.51,31089.0,35.5871,35.6591,35.5871,35.6271,31089.0
2018-10-29 14:45:00,44.51,44.57,44.5,44.5,38186.0,35.6271,35.6751,35.6191,35.6191,38186.0
2018-10-29 14:50:00,44.5,44.5,44.36,44.36,28860.0,35.6191,35.6191,35.507,35.507,28860.0
2018-10-29 14:55:00,44.37,44.44,44.35,44.43,31982.0,35.515,35.5711,35.499,35.5631,31982.0
2018-10-29 15:00:00,44.43,44.45,44.35,44.39,49677.0,35.5631,35.5791,35.499,35.531,49677.0
2018-10-29 15:05:00,44.38,44.4,44.29,44.33,42194.0,35.523,35.539,35.451,35.483,42194.0
2018-10-29 15:10:00,44.33,44.37,44.17,44.18,52767.0,35.483,35.515,35.3549,35.3629,52767.0
2018-10-29 15:15:00,44.18,44.26,44.15,44.24,66328.0,35.3629,35.427,35.3389,35.411,66328.0
2018-10-29 15:20:00,44.24,44.24,44.09,44.19,80215.0,35.411,35.411,35.2909,35.3709,80215.0
2018-10-29 15:25:00,44.19,44.24,44.17,44.21,49194.0,35.3709,35.411,35.3549,35.387,49194.0
2018-10-29 15:30:00,44.2,44.21,44.08,44.11,66614.0,35.379,35.387,35.2829,35.3069,66614.0
2018-10-29 15:35:00,44.11,44.11,43.99,44.02,77731.0,35.3069,35.3069,35.2109,35.2349,77731.0
2018-10-29 15:40:00,44.01,44.01,43.83,43.86,187521.0,35.2269,35.2269,35.0828,35.1068,187521.0
2018-10-29 15:45:00,43.85,44.16,43.82,44.05,142103.0,35.0988,35.3469,35.0748,35.2589,142103.0
2018-10-29 15:50:00,44.05,44.15,44.01,44.15,145506.0,35.2589,35.3389,35.2269,35.3389,145506.0
2018-10-29 15:55:00,44.15,44.19,44.06,44.15,291139.0,35.3389,35.3709,35.2669,35.3389,291139.0
2018-10-30 09:30:00,44.54,44.79,44.35,44.35,201413.0,35.6511,35.8512,35.499,35.499,201413.0
2018-10-30 09:35:00,44.38,44.85,44.38,44.85,57450.0,35.523,35.8992,35.523,35.8992,57450.0
2018-10-30 09:40:00,44.85,45.04,44.82,45.01,189075.0,35.8992,36.0513,35.8752,36.0273,189075.0
2018-10-30 09:45:00,45.0,45.16,44.94,45.16,122025.0,36.0193,36.1474,35.9713,36.1474,122025.0
2018-10-30 09:50:00,45.16,45.22,44.94,45.21,168942.0,36.1474,36.1954,35.9713,36.1874,168942.0
2018-10-30 09:55:00,45.21,45.3,45.2,45.29,146077.0,36.1874,36.2594,36.1794,36.2514,146077.0
2018-10-30 10:00:00,45.29,45.35,45.2,45.22,76747.0,36.2514,36.2994,36.1794,36.1954,76747.0
2018-10-30 10:05:00,45.22,45.24,45.13,45.2,60922.0,36.1954,36.2114,36.1234,36.1794,60922.0
2018-10-30 10:10:00,45.2,45.27,45.16,45.26,80945.0,36.1794,36.2354,36.1474,36.2274,80945.0
2018-10-30 10:15:00,45.27,45.43,45.24,45.25,98239.0,36.2354,36.3635,36.2114,36.2194,98239.0
2018-10-30 10:20:00,45.25,45.25,45.01,45.08,63616.0,36.2194,36.2194,36.0273,36.0833,63616.0
2018-10-30 10:25:00,45.08,45.17,45.04,45.11,35211.0,36.0833,36.1554,36.0513,36.1073,35211.0
2018-10-30 10:30:00,45.1,45.13,45.05,45.09,50674.0,36.0993,36.1234,36.0593,36.0913,50674.0
2018-10-30 10:35:00,45.07,45.11,44.99,45.06,46248.0,36.0753,36.1073,36.0113,36.0673,46248.0
2018-10-30 10:40:00,45.07,45.11,44.99,45.01,29526.0,36.0753,36.1073,36.0113,36.0273,29526.0
2018-10-30 10:45:00,45.01,45.06,44.98,45.0,25517.0,36.0273,36.0673,36.0033,36.0193,25517.0
2018-10-30 10:50:00,44.99,45.03,44.92,44.93,44295.0,36.0113,36.0433,35.9553,35.9633,44295.0
2018-10-30 10:55:00,44.94,45.01,44.86,44.96,35935.0,35.9713,36.0273,35.9072,35.9873,35935.0
2018-10-30 11:00:00,44.96,45.02,44.91,44.95,53710.0,35.9873,36.0353,35.9473,35.9793,53710.0
2018-10-30 11:05:00,44.95,45.04,44.94,45.04,58393.0,35.9793,36.0513,35.9713,36.0513,58393.0
2018-10-30 11:10:00,45.04,45.05,44.95,45.02,43458.0,36.0513,36.0593,35.9793,36.0353,43458.0
2018-10-30 11:15:00,45.02,45.03,44.95,45.0,34173.0,36.0353,36.0433,35.9793,36.0193,34173.0
2018-10-30 11:20:00,44.99,45.08,44.99,45.06,59447.0,36.0113,36.0833,36.0113,36.0673,59447.0
2018-10-30 11:25:00,45.06,45.19,45.03,45.15,250531.0,36.0673,36.1714,36.0433,36.1394,250531.0
2018-10-30 11:30:00,45.16,45.2,45.14,45.14,56437.0,36.1474,36.1794,36.1314,36.1314,56437.0
2018-10-30 11:35:00,45.14,45.4,45.13,45.36,233318.0,36.1314,36.3395,36.1234,36.3075,233318.0
2018-10-30 11:40:00,45.37,45.54,45.36,45.53,210613.0,36.3155,36.4515,36.3075,36.4435,210613.0
2018-10-30 11:45:00,45.54,45.54,45.42,45.49,270637.0,36.4515,36.4515,36.3555,36.4115,270637.0
2018-10-30 11:50:00,45.48,45.51,45.33,45.35,42495.0,36.4035,36.4275,36.2834,36.2994,42495.0
2018-10-30 11:55:00,45.36,45.42,45.33,45.39,32101.0,36.3075,36.3555,36.2834,36.3315,32101.0
2018-10-30 12:00:00,45.4,45.41,45.26,45.3,38465.0,36.3395,36.3475,36.2274,36.2594,38465.0
2018-10-30 12:05:00,45.31,45.4,45.3,45.35,27510.0,36.2674,36.3395,36.2594,36.2994,27510.0
2018-10-30 12:10:00,45.36,45.41,45.28,45.32,36548.0,36.3075,36.3475,36.2434,36.2754,36548.0
2018-10-30 12:15:00,45.32,45.35,45.12,45.22,93152.0,36.2754,36.2994,36.1153,36.1954,93152.0
2018-10-30 12:20:00,45.22,45.26,45.14,45.17,33946.0,36.1954,36.2274,36.1314,36.1554,33946.0
2018-10-30 12:25:00,45.18,45.22,45.15,45.2,30625.0,36.1634,36.1954,36.1394,36.1794,30625.0
2018-10-30 12:30:00,45.2,45.2,45.06,45.07,46795.0,36.1794,36.1794,36.0673,36.0753,46795.0
2018-10-30 12:35:00,45.08,45.16,45.08,45.13,22652.0,36.0833,36.1474,36.0833,36.1234,22652.0
2018-10-30 12:40:00,45.14,45.21,45.14,45.15,24361.0,36.1314,36.1874,36.1314,36.1394,24361.0
2018-10-30 12:45:00,45.15,45.3,45.12,45.28,30822.0,36.1394,36.2594,36.1153,36.2434,30822.0
2018-10-30 12:50:00,45.27,45.29,45.22,45.22,26700.0,36.2354,36.2514,36.1954,36.1954,26700.0
2018-10-30 12:55:00,45.23,45.24,45.1,45.11,35574.0,36.2034,36.2114,36.0993,36.1073,35574.0
2018-10-30 13:00:00,45.12,45.14,45.1,45.11,71383.0,36.1153,36.1314,36.0993,36.1073,71383.0
2018-10-30 13:05:00,45.11,45.13,45.1,45.1,78012.0,36.1073,36.1234,36.0993,36.0993,78012.0
2018-10-30 13:10:00,45.11,45.13,45.07,45.1,62878.0,36.1073,36.1234,36.0753,36.0993,62878.0
2018-10-30 13:15:00,45.1,45.13,45.07,45.09,46253.0,36.0993,36.1234,36.0753,36.0913,46253.0
2018-10-30 13:20:00,45.09,45.18,45.07,45.09,64814.0,36.0913,36.1634,36.0753,36.0913,64814.0
2018-10-30 13:25:00,45.07,45.08,45.03,45.06,38690.0,36.0753,36.0833,36.0433,36.0673,38690.0
2018-10-30 13:30:00,45.05,45.15,45.0,45.14,78969.0,36.0593,36.1394,36.0193,36.1314,78969.0
2018-10-30 13:35:00,45.14,45.23,45.13,45.23,50775.0,36.1314,36.2034,36.1234,36.2034,50775.0
2018-10-30 13:40:00,45.23,45.25,45.15,45.22,76818.0,36.2034,36.2194,36.1394,36.1954,76818.0
2018-10-30 13:45:00,45.22,45.3,45.21,45.3,40544.0,36.1954,36.2594,36.1874,36.2594,40544.0
2018-10-30 13:50:00,45.29,45.36,45.28,45.3,64661.0,36.2514,36.3075,36.2434,36.2594,64661.0
2018-10-30 13:55:00,45.3,45.47,45.29,45.46,48725.0,36.2594,36.3955,36.2514,36.3875,48725.0
2018-10-30 14:00:00,45.46,45.52,45.43,45.44,74674.0,36.3875,36.4355,36.3635,36.3715,74674.0
2018-10-30 14:05:00,45.45,45.47,45.33,45.34,48482.0,36.3795,36.3955,36.2834,36.2914,48482.0
2018-10-30 14:10:00,45.33,45.37,45.31,45.34,50882.0,36.2834,36.3155,36.2674,36.2914,50882.0
2018-10-30 14:15:00,45.34,45.36,45.31,45.33,44273.0,36.2914,36.3075,36.2674,36.2834,44273.0
2018-10-30 14:20:00,45.34,45.39,45.32,45.38,53296.0,36.2914,36.3315,36.2754,36.3235,53296.0
2018-10-30 14:25:00,45.38,45.39,45.29,45.3,66592.0,36.3235,36.3315,36.2514,36.2594,66592.0
2018-10-30 14:30:00,45.3,45.37,45.26,45.37,134616.0,36.2594,36.3155,36.2274,36.3155,134616.0
2018-10-30 14:35:00,45.37,45.39,45.22,45.25,49802.0,36.3155,36.3315,36.1954,36.2194,49802.0
2018-10-30 14:40:00,45.25,45.32,45.22,45.26,32308.0,36.2194,36.2754,36.1954,36.2274,32308.0
2018-10-30 14:45:00,45.26,45.37,45.25,45.37,61759.0,36.2274,36.3155,36.2194,36.3155,61759.0
2018-10-30 14:50:00,45.37,45.49,45.37,45.45,53378.0,36.3155,36.4115,36.3155,36.3795,53378.0
2018-10-30 14:55:00,45.46,45.53,45.44,45.47,180043.0,36.3875,36.4435,36.3715,36.3955,180043.0
2018-10-30 15:00:00,45.47,45.48,45.35,45.39,48242.0,36.3955,36.4035,36.2994,36.3315,48242.0
2018-10-30 15:05:00,45.38,45.45,45.34,45.36,65661.0,36.3235,36.3795,36.2914,36.3075,65661.0
2018-10-30 15:10:00,45.36,45.46,45.35,45.44,65656.0,36.3075,36.3875,36.2994,36.3715,65656.0
2018-10-30 15:15:00,45.45,45.49,45.43,45.45,46003.0,36.3795,36.4115,36.3635,36.3795,46003.0
2018-10-30 15:20:00,45.44,45.49,45.4,45.46,57921.0,36.3715,36.4115,36.3395,36.3875,57921.0
2018-10-30 15:25:00,45.45,45.53,45.45,45.5,146379.0,36.3795,36.4435,36.3795,36.4195,146379.0
2018-10-30 15:30:00,45.5,45.54,45.46,45.52,77973.0,36.4195,36.4515,36.3875,36.4355,77973.0
2018-10-30 15:35:00,45.53,45.56,45.42,45.43,175403.0,36.4435,36.4675,36.3555,36.3635,175403.0
2018-10-30 15:40:00,45.44,45.47,45.4,45.41,139025.0,36.3715,36.3955,36.3395,36.3475,139025.0
2018-10-30 15:45:00,45.41,45.48,45.39,45.44,120510.0,36.3475,36.4035,36.3315,36.3715,120510.0
2018-10-30 15:50:00,45.44,45.54,45.43,45.54,180056.0,36.3715,36.4515,36.3635,36.4515,180056.0
2018-10-30 15:55:00,45.53,45.53,45.47,45.49,301264.0,36.4435,36.4435,36.3955,36.4115,301264.0
2018-10-31 09:30:00,44.68,44.68,44.14,44.15,177031.0,35.7632,35.7632,35.3309,35.3389,177031.0
2018-10-31 09:35:00,44.16,44.2,43.89,43.99,182062.0,35.3469,35.379,35.1308,35.2109,182062.0
2018-10-31 09:40:00,43.98,44.07,43.71,43.89,149948.0,35.2029,35.2749,34.9867,35.1308,149948.0
2018-10-31 09:45:00,43.85,43.88,43.54,43.61,110242.0,35.0988,35.1228,34.8507,34.9067,110242.0
2018-10-31 09:50:00,43.6,43.67,43.44,43.45,124392.0,34.8987,34.9547,34.7706,34.7786,124392.0
2018-10-31 09:55:00,43.45,43.53,43.42,43.45,102458.0,34.7786,34.8427,34.7546,34.7786,102458.0
2018-10-31 10:00:00,43.45,43.5,43.34,43.41,121068.0,34.7786,34.8187,34.6906,34.7466,121068.0
2018-10-31 10:05:00,43.4,43.47,43.2,43.26,157223.0,34.7386,34.7946,34.5785,34.6266,157223.0
2018-10-31 10:10:00,43.26,43.27,43.14,43.19,66379.0,34.6266,34.6346,34.5305,34.5705,66379.0
2018-10-31 10:15:00,43.19,43.27,43.12,43.2,78849.0,34.5705,34.6346,34.5145,34.5785,78849.0
2018-10-31 10:20:00,43.21,43.36,43.12,43.31,95043.0,34.5865,34.7066,34.5145,34.6666,95043.0
2018-10-31 10:25:00,43.31,43.32,43.2,43.24,49249.0,34.6666,34.6746,34.5785,34.6105,49249.0
2018-10-31 10:30:00,43.24,43.28,43.16,43.27,77890.0,34.6105,34.6426,34.5465,34.6346,77890.0
2018-10-31 10:35:00,43.28,43.28,43.19,43.2,42689.0,34.6426,34.6426,34.5705,34.5785,42689.0
2018-10-31 10:40:00,43.2,43.29,43.19,43.25,47487.0,34.5785,34.6506,34.5705,34.6185,47487.0
2018-10-31 10:45:00,43.24,43.28,43.2,43.26,80940.0,34.6105,34.6426,34.5785,34.6266,80940.0
2018-10-31 10:50:00,43.26,43.37,43.25,43.35,70462.0,34.6266,34.7146,34.6185,34.6986,70462.0
2018-10-31 10:55:00,43.35,43.43,43.31,43.37,65052.0,34.6986,34.7626,34.6666,34.7146,65052.0
2018-10-31 11:00:00,43.37,43.37,43.23,43.28,42292.0,34.7146,34.7146,34.6025,34.6426,42292.0
2018-10-31 11:05:00,43.27,43.41,43.27,43.31,76071.0,34.6346,34.7466,34.6346,34.6666,76071.0
2018-10-31 11:10:00,43.31,43.4,43.27,43.33,39554.0,34.6666,34.7386,34.6346,34.6826,39554.0
2018-10-31 11:15:00,43.32,43.34,43.28,43.32,23880.0,34.6746,34.6906,34.6426,34.6746,23880.0
2018-10-31 11:20:00,43.31,43.34,43.22,43.26,58059.0,34.6666,34.6906,34.5945,34.6266,58059.0
2018-10-31 11:25:00,43.25,43.32,43.25,43.27,63626.0,34.6185,34.6746,34.6185,34.6346,63626.0
2018-10-31 11:30:00,43.27,43.44,43.26,43.42,67243.0,34.6346,34.7706,34.6266,34.7546,67243.0
2018-10-31 11:35:00,43.42,43.48,43.35,43.47,43784.0,34.7546,34.8026,34.6986,34.7946,43784.0
2018-10-31 11:40:00,43.48,43.54,43.44,43.44,51494.0,34.8026,34.8507,34.7706,34.7706,51494.0
2018-10-31 11:45:00,43.45,43.46,43.36,43.4,31066.0,34.7786,34.7866,34.7066,34.7386,31066.0
2018-10-31 11:50:00,43.41,43.5,43.36,43.5,22141.0,34.7466,34.8187,34.7066,34.8187,22141.0
2018-10-31 11:55:00,43.51,43.53,43.46,43.48,34999.0,34.8267,34.8427,34.7866,34.8026,34999.0
2018-10-31 12:00:00,43.49,43.51,43.34,43.46,47641.0,34.8106,34.8267,34.6906,34.7866,47641.0
2018-10-31 12:05:00,43.46,43.59,43.43,43.59,57605.0,34.7866,34.8907,34.7626,34.8907,57605.0
2018-10-31 12:10:00,43.59,43.63,43.54,43.57,91956.0,34.8907,34.9227,34.8507,34.8747,91956.0
2018-10-31 12:15:00,43.58,43.59,43.46,43.46,39377.0,34.8827,34.8907,34.7866,34.7866,39377.0
2018-10-31 12:20:00,43.46,43.51,43.43,43.5,22359.0,34.7866,34.8267,34.7626,34.8187,22359.0
2018-10-31 12:25:00,43.5,43.57,43.5,43.55,44769.0,34.8187,34.8747,34.8187,34.8587,44769.0
2018-10-31 12:30:00,43.55,43.65,43.49,43.63,45393.0,34.8587,34.9387,34.8106,34.9227,45393.0
2018-10-31 12:35:00,43.63,43.68,43.6,43.63,27879.0,34.9227,34.9627,34.8987,34.9227,27879.0
2018-10-31 12:40:00,43.63,43.71,43.6,43.65,31184.0,34.9227,34.9867,34.8987,34.9387,31184.0
2018-10-31 12:45:00,43.65,43.74,43.64,43.7,26265.0,34.9387,35.0108,34.9307,34.9787,26265.0
2018-10-31 12:50:00,43.69,43.74,43.64,43.73,17297.0,34.9707,35.0108,34.9307,35.0028,17297.0
2018-10-31 12:55:00,43.72,43.77,43.69,43.75,41622.0,34.9947,35.0348,34.9707,35.0188,41622.0
2018-10-31 13:00:00,43.75,43.79,43.74,43.79,24421.0,35.0188,35.0508,35.0108,35.0508,24421.0
2018-10-31 13:05:00,43.79,43.82,43.69,43.74,70015.0,35.0508,35.0748,34.9707,35.0108,70015.0
2018-10-31 13:10:00,43.75,43.78,43.74,43.75,21449.0,35.0188,35.0428,35.0108,35.0188,21449.0
2018-10-31 13:15:00,43.74,43.78,43.72,43.76,21265.0,35.0108,35.0428,34.9947,35.0268,21265.0
2018-10-31 13:20:00,43.75,43.81,43.72,43.78,33951.0,35.0188,35.0668,34.9947,35.0428,33951.0
2018-10-31 13:25:00,43.79,43.82,43.72,43.79,30592.0,35.0508,35.0748,34.9947,35.0508,30592.0
2018-10-31 13:30:00,43.78,43.83,43.77,43.81,26691.0,35.0428,35.0828,35.0348,35.0668,26691.0
2018-10-31 13:35:00,43.82,43.83,43.77,43.78,22247.0,35.0748,35.0828,35.0348,35.0428,22247.0
2018-10-31 13:40:00,43.77,43.85,43.77,43.83,25705.0,35.0348,35.0988,35.0348,35.0828,25705.0
2018-10-31 13:45:00,43.82,43.88,43.81,43.88,33824.0,35.0748,35.1228,35.0668,35.1228,33824.0
2018-10-31 13:50:00,43.88,43.98,43.85,43.98,84635.0,35.1228,35.2029,35.0988,35.2029,84635.0
2018-10-31 13:55:00,43.98,44.08,43.98,44.04,163640.0,35.2029,35.2829,35.2029,35.2509,163640.0
2018-10-31 14:00:00,44.04,44.11,44.03,44.05,28053.0,35.2509,35.3069,35.2429,35.2589,28053.0
2018-10-31 14:05:00,44.05,44.05,43.98,44.01,29888.0,35.2589,35.2589,35.2029,35.2269,29888.0
2018-10-31 14:10:00,44.01,44.15,43.99,44.14,57812.0,35.2269,35.3389,35.2109,35.3309,57812.0
2018-10-31 14:15:00,44.13,44.15,44.08,44.12,35467.0,35.3229,35.3389,35.2829,35.3149,35467.0
2018-10-31 14:20:00,44.13,44.14,44.08,44.13,39370.0,35.3229,35.3309,35.2829,35.3229,39370.0
2018-10-31 14:25:00,44.13,44.24,44.12,44.17,74030.0,35.3229,35.411,35.3149,35.3549,74030.0
2018-10-31 14:30:00,44.17,44.18,44.07,44.09,95875.0,35.3549,35.3629,35.2749,35.2909,95875.0
2018-10-31 14:35:00,44.08,44.13,44.08,44.12,31867.0,35.2829,35.3229,35.2829,35.3149,31867.0
2018-10-31 14:40:00,44.12,44.12,44.07,44.08,27269.0,35.3149,35.3149,35.2749,35.2829,27269.0
2018-10-31 14:45:00,44.08,44.09,43.99,44.0,29765.0,35.2829,35.2909,35.2109,35.2189,29765.0
2018-10-31 14:50:00,43.99,44.03,43.99,44.01,29534.0,35.2109,35.2429,35.2109,35.2269,29534.0
2018-10-31 14:55:00,44.01,44.07,44.0,44.03,19267.0,35.2269,35.2749,35.2189,35.2429,19267.0
2018-10-31 15:00:00,44.02,44.07,44.01,44.05,35510.0,35.2349,35.2749,35.2269,35.2589,35510.0
2018-10-31 15:05:00,44.05,44.06,43.99,44.01,36135.0,35.2589,35.2669,35.2109,35.2269,36135.0
2018-10-31 15:10:00,44.02,44.12,43.99,44.11,444626.0,35.2349,35.3149,35.2109,35.3069,444626.0
2018-10-31 15:15:00,44.1,44.16,44.08,44.13,54774.0,35.2989,35.3469,35.2829,35.3229,54774.0
2018-10-31 15:20:00,44.13,44.15,44.02,44.09,41335.0,35.3229,35.3389,35.2349,35.2909,41335.0
2018-10-31 15:25:00,44.08,44.08,44.0,44.05,42049.0,35.2829,35.2829,35.2189,35.2589,42049.0
2018-10-31 15:30:00,44.05,44.06,43.92,43.95,53361.0,35.2589,35.2669,35.1548,35.1788,53361.0
2018-10-31 15:35:00,43.94,43.94,43.83,43.83,65189.0,35.1708,35.1708,35.0828,35.0828,65189.0
2018-10-31 15:40:00,43.84,43.86,43.79,43.8,66123.0,35.0908,35.1068,35.0508,35.0588,66123.0
2018-10-31 15:45:00,43.78,43.82,43.67,43.69,150092.0,35.0428,35.0748,34.9547,34.9707,150092.0
2018-10-31 15:50:00,43.7,43.75,43.7,43.75,154724.0,34.9787,35.0188,34.9787,35.0188,154724.0
2018-10-31 15:55:00,43.74,43.84,43.74,43.79,282937.0,35.0108,35.0908,35.0108,35.0508,282937.0
2018-11-01 09:30:00,43.95,44.06,43.71,44.06,151228.0,35.1788,35.2669,34.9867,35.2669,151228.0
2018-11-01 09:35:00,44.08,44.28,44.05,44.27,106584.0,35.2829,35.443,35.2589,35.435,106584.0
2018-11-01 09:40:00,44.27,44.27,44.06,44.17,33656.0,35.435,35.435,35.2669,35.3549,33656.0
2018-11-01 09:45:00,44.17,44.45,44.17,44.4,107317.0,35.3549,35.5791,35.3549,35.539,107317.0
2018-11-01 09:50:00,44.41,44.44,44.28,44.31,53867.0,35.547,35.5711,35.443,35.467,53867.0
2018-11-01 09:55:00,44.32,44.4,44.07,44.13,40033.0,35.475,35.539,35.2749,35.3229,40033.0
2018-11-01 10:00:00,44.1,44.14,43.96,44.0,101487.0,35.2989,35.3309,35.1869,35.2189,101487.0
2018-11-01 10:05:00,44.01,44.16,44.01,44.12,101289.0,35.2269,35.3469,35.2269,35.3149,101289.0
2018-11-01 10:10:00,44.12,44.23,44.11,44.17,52661.0,35.3149,35.403,35.3069,35.3549,52661.0
2018-11-01 10:15:00,44.16,44.18,43.98,44.0,38723.0,35.3469,35.3629,35.2029,35.2189,38723.0
2018-11-01 10:20:00,44.01,44.09,43.99,44.05,46319.0,35.2269,35.2909,35.2109,35.2589,46319.0
2018-11-01 10:25:00,44.05,44.12,44.02,44.05,28306.0,35.2589,35.3149,35.2349,35.2589,28306.0
2018-11-01 10:30:00,44.06,44.15,44.06,44.1,32918.0,35.2669,35.3389,35.2669,35.2989,32918.0
2018-11-01 10:35:00,44.09,44.12,44.04,44.07,35815.0,35.2909,35.3149,35.2509,35.2749,35815.0
2018-11-01 10:40:00,44.06,44.09,43.98,44.04,39787.0,35.2669,35.2909,35.2029,35.2509,39787.0
2018-11-01 10:45:00,44.04,44.08,43.99,44.08,18051.0,35.2509,35.2829,35.2109,35.2829,18051.0
2018-11-01 10:50:00,44.09,44.17,44.06,44.13,23308.0,35.2909,35.3549,35.2669,35.3229,23308.0
2018-11-01 10:55:00,44.14,44.16,44.07,44.14,25101.0,35.3309,35.3469,35.2749,35.3309,25101.0
2018-11-01 11:00:00,44.14,44.18,44.09,44.13,22481.0,35.3309,35.3629,35.2909,35.3229,22481.0
2018-11-01 11:05:00,44.14,44.19,44.12,44.14,22830.0,35.3309,35.3709,35.3149,35.3309,22830.0
2018-11-01 11:10:00,44.14,44.22,44.1,44.21,31430.0,35.3309,35.395,35.2989,35.387,31430.0
2018-11-01 11:15:00,44.21,44.37,44.18,44.36,58358.0,35.387,35.515,35.3629,35.507,58358.0
2018-11-01 11:20:00,44.37,44.46,44.33,44.34,36988.0,35.515,35.5871,35.483,35.491,36988.0
2018-11-01 11:25:00,44.34,44.36,44.29,44.29,37428.0,35.491,35.507,35.451,35.451,37428.0
2018-11-01 11:30:00,44.28,44.31,44.23,44.24,31093.0,35.443,35.467,35.403,35.411,31093.0
2018-11-01 11:35:00,44.24,44.27,44.19,44.25,31162.0,35.411,35.435,35.3709,35.419,31162.0
2018-11-01 11:40:00,44.24,44.28,44.17,44.28,19352.0,35.411,35.443,35.3549,35.443,19352.0
2018-11-01 11:45:00,44.28,44.32,44.23,44.27,17183.0,35.443,35.475,35.403,35.435,17183.0
2018-11-01 11:50:00,44.28,44.29,44.21,44.28,17876.0,35.443,35.451,35.387,35.443,17876.0
2018-11-01 11:55:00,44.29,44.4,44.29,44.38,21099.0,35.451,35.539,35.451,35.523,21099.0
2018-11-01 12:00:00,44.38,44.42,44.32,44.42,24910.0,35.523,35.555,35.475,35.555,24910.0
2018-11-01 12:05:00,44.42,44.49,44.41,44.48,143161.0,35.555,35.6111,35.547,35.6031,143161.0
2018-11-01 12:10:00,44.47,44.51,44.42,44.47,17140.0,35.5951,35.6271,35.555,35.5951,17140.0
2018-11-01 12:15:00,44.48,44.49,44.34,44.34,30741.0,35.6031,35.6111,35.491,35.491,30741.0
2018-11-01 12:20:00,44.35,44.37,44.26,44.29,21012.0,35.499,35.515,35.427,35.451,21012.0
2018-11-01 12:25:00,44.29,44.4,44.29,44.38,28234.0,35.451,35.539,35.451,35.523,28234.0
2018-11-01 12:30:00,44.37,44.44,44.37,44.42,16925.0,35.515,35.5711,35.515,35.555,16925.0
2018-11-01 12:35:00,44.42,44.43,44.35,44.38,17849.0,35.555,35.5631,35.499,35.523,17849.0
2018-11-01 12:40:00,44.37,44.44,44.37,44.38,13312.0,35.515,35.5711,35.515,35.523,13312.0
2018-11-01 12:45:00,44.38,44.47,44.37,44.47,21370.0,35.523,35.5951,35.515,35.5951,21370.0
2018-11-01 12:50:00,44.47,44.47,44.43,44.47,19782.0,35.5951,35.5951,35.5631,35.5951,19782.0
2018-11-01 12:55:00,44.47,44.49,44.4,44.44,81564.0,35.5951,35.6111,35.539,35.5711,81564.0
2018-11-01 13:00:00,44.45,44.48,44.4,44.4,39866.0,35.5791,35.6031,35.539,35.539,39866.0
2018-11-01 13:05:00,44.4,44.44,44.36,44.37,20593.0,35.539,35.5711,35.507,35.515,20593.0
2018-11-01 13:10:00,44.37,44.42,44.36,44.38,19063.0,35.515,35.555,35.507,35.523,19063.0
2018-11-01 13:15:00,44.39,44.43,44.37,44.39,11518.0,35.531,35.5631,35.515,35.531,11518.0
2018-11-01 13:20:00,44.38,44.39,44.27,44.32,17413.0,35.523,35.531,35.435,35.475,17413.0
2018-11-01 13:25:00,44.31,44.36,44.28,44.33,24725.0,35.467,35.507,35.443,35.483,24725.0
2018-11-01 13:30:00,44.34,44.34,44.23,44.23,19061.0,35.491,35.491,35.403,35.403,19061.0
2018-11-01 13:35:00,44.24,44.27,44.18,44.24,26598.0,35.411,35.435,35.3629,35.411,26598.0
2018-11-01 13:40:00,44.23,44.3,44.21,44.3,20881.0,35.403,35.459,35.387,35.459,20881.0
2018-11-01 13:45:00,44.3,44.33,44.22,44.22,33804.0,35.459,35.483,35.395,35.395,33804.0
2018-11-01 13:50:00,44.22,44.23,44.14,44.22,24805.0,35.395,35.403,35.3309,35.395,24805.0
2018-11-01 13:55:00,44.2,44.23,44.17,44.22,24155.0,35.379,35.403,35.3549,35.395,24155.0
2018-11-01 14:00:00,44.2,44.21,44.06,44.07,30730.0,35.379,35.387,35.2669,35.2749,30730.0
2018-11-01 14:05:00,44.07,44.12,44.04,44.05,29637.0,35.2749,35.3149,35.2509,35.2589,29637.0
2018-11-01 14:10:00,44.06,44.12,44.04,44.08,26992.0,35.2669,35.3149,35.2509,35.2829,26992.0
2018-11-01 14:15:00,44.08,44.12,44.04,44.08,21918.0,35.2829,35.3149,35.2509,35.2829,21918.0
2018-11-01 14:20:00,44.09,44.09,44.02,44.04,24868.0,35.2909,35.2909,35.2349,35.2509,24868.0
2018-11-01 14:25:00,44.04,44.07,44.0,44.02,28834.0,35.2509,35.2749,35.2189,35.2349,28834.0
2018-11-01 14:30:00,44.02,44.06,43.92,43.92,27124.0,35.2349,35.2669,35.1548,35.1548,27124.0
2018-11-01 14:35:00,43.92,43.93,43.83,43.89,28175.0,35.1548,35.1628,35.0828,35.1308,28175.0
2018-11-01 14:40:00,43.9,43.93,43.87,43.92,21053.0,35.1388,35.1628,35.1148,35.1548,21053.0
2018-11-01 14:45:00,43.92,43.98,43.91,43.98,22780.0,35.1548,35.2029,35.1468,35.2029,22780.0
2018-11-01 14:50:00,43.98,44.04,43.97,44.02,18767.0,35.2029,35.2509,35.1949,35.2349,18767.0
2018-11-01 14:55:00,44.02,44.1,44.02,44.05,30096.0,35.2349,35.2989,35.2349,35.2589,30096.0
2018-11-01 15:00:00,44.04,44.1,44.02,44.06,35971.0,35.2509,35.2989,35.2349,35.2669,35971.0
2018-11-01 15:05:00,44.07,44.08,44.0,44.02,18557.0,35.2749,35.2829,35.2189,35.2349,18557.0
2018-11-01 15:10:00,44.03,44.05,43.98,44.02,28693.0,35.2429,35.2589,35.2029,35.2349,28693.0
2018-11-01 15:15:00,44.02,44.02,43.97,44.01,29028.0,35.2349,35.2349,35.1949,35.2269,29028.0
2018-11-01 15:20:00,44.01,44.02,43.98,44.01,28324.0,35.2269,35.2349,35.2029,35.2269,28324.0
2018-11-01 15:25:00,44.02,44.11,44.02,44.1,47781.0,35.2349,35.3069,35.2349,35.2989,47781.0
2018-11-01 15:30:00,44.09,44.1,44.05,44.09,34987.0,35.2909,35.2989,35.2589,35.2909,34987.0
2018-11-01 15:35:00,44.08,44.12,44.04,44.09,52026.0,35.2829,35.3149,35.2509,35.2909,52026.0
2018-11-01 15:40:00,44.09,44.2,44.06,44.19,71568.0,35.2909,35.379,35.2669,35.3709,71568.0
2018-11-01 15:45:00,44.19,44.26,44.18,44.25,79211.0,35.3709,35.427,35.3629,35.419,79211.0
2018-11-01 15:50:00,44.25,44.26,44.13,44.13,123405.0,35.419,35.427,35.3229,35.3229,123405.0
2018-11-01 15:55:00,44.14,44.33,44.12,44.32,318923.0,35.3309,35.483,35.3149,35.475,318923.0
2018-11-02 09:30:00,43.87,44.07,43.38,43.42,281589.0,35.1148,35.2749,34.7226,34.7546,281589.0
2018-11-02 09:35:00,43.42,43.48,43.28,43.35,72470.0,34.7546,34.8026,34.6426,34.6986,72470.0
2018-11-02 09:40:00,43.33,43.34,42.95,42.99,197855.0,34.6826,34.6906,34.3784,34.4104,197855.0
2018-11-02 09:45:00,43.0,43.22,42.98,43.12,92449.0,34.4184,34.5945,34.4024,34.5145,92449.0
2018-11-02 09:50:00,43.11,43.18,42.95,42.99,176146.0,34.5065,34.5625,34.3784,34.4104,176146.0
2018-11-02 09:55:00,42.98,43.16,42.91,42.97,131425.0,34.4024,34.5465,34.3464,34.3944,131425.0
2018-11-02 10:00:00,42.97,43.13,42.97,42.98,136040.0,34.3944,34.5225,34.3944,34.4024,136040.0
2018-11-02 10:05:00,42.99,43.03,42.93,43.0,100947.0,34.4104,34.4425,34.3624,34.4184,100947.0
2018-11-02 10:10:00,43.01,43.31,43.01,43.23,100354.0,34.4264,34.6666,34.4264,34.6025,100354.0
2018-11-02 10:15:00,43.23,43.33,43.22,43.3,55154.0,34.6025,34.6826,34.5945,34.6586,55154.0
2018-11-02 10:20:00,43.3,43.39,43.3,43.38,60033.0,34.6586,34.7306,34.6586,34.7226,60033.0
2018-11-02 10:25:00,43.37,43.45,43.26,43.26,101519.0,34.7146,34.7786,34.6266,34.6266,101519.0
2018-11-02 10:30:00,43.26,43.33,43.2,43.21,57090.0,34.6266,34.6826,34.5785,34.5865,57090.0
2018-11-02 10:35:00,43.21,43.24,43.17,43.17,46078.0,34.5865,34.6105,34.5545,34.5545,46078.0
2018-11-02 10:40:00,43.16,43.17,42.94,42.94,159313.0,34.5465,34.5545,34.3704,34.3704,159313.0
2018-11-02 10:45:00,42.94,42.95,42.59,42.6,212998.0,34.3704,34.3784,34.0903,34.0983,212998.0
2018-11-02 10:50:00,42.6,42.66,42.28,42.35,315350.0,34.0983,34.1463,33.8421,33.8982,315350.0
2018-11-02 10:55:00,42.35,42.49,42.28,42.45,215036.0,33.8982,34.0102,33.8421,33.9782,215036.0
2018-11-02 11:00:00,42.45,42.5,42.32,42.36,88527.0,33.9782,34.0182,33.8741,33.9062,88527.0
2018-11-02 11:05:00,42.35,42.39,42.29,42.31,106640.0,33.8982,33.9302,33.8501,33.8661,106640.0
2018-11-02 11:10:00,42.31,42.43,42.3,42.34,99586.0,33.8661,33.9622,33.8581,33.8902,99586.0
2018-11-02 11:15:00,42.35,42.41,42.29,42.3,91077.0,33.8982,33.9462,33.8501,33.8581,91077.0
2018-11-02 11:20:00,42.3,42.35,42.2,42.21,133214.0,33.8581,33.8982,33.7781,33.7861,133214.0
2018-11-02 11:25:00,42.21,42.21,42.02,42.08,129334.0,33.7861,33.7861,33.634,33.682,129334.0
2018-11-02 11:30:00,42.07,42.08,41.97,41.97,154808.0,33.674,33.682,33.594,33.594,154808.0
2018-11-02 11:35:00,41.97,42.05,41.95,42.04,110192.0,33.594,33.658,33.578,33.65,110192.0
2018-11-02 11:40:00,42.03,42.06,41.98,42.02,71895.0,33.642,33.666,33.602,33.634,71895.0
2018-11-02 11:45:00,42.01,42.08,41.98,42.02,92078.0,33.626,33.682,33.602,33.634,92078.0
2018-11-02 11:50:00,42.02,42.17,42.02,42.12,82185.0,33.634,33.7541,33.634,33.7141,82185.0
2018-11-02 11:55:00,42.11,42.15,42.01,42.09,40723.0,33.7061,33.7381,33.626,33.69,40723.0
2018-11-02 12:00:00,42.1,42.14,42.05,42.09,54698.0,33.6981,33.7301,33.658,33.69,54698.0
2018-11-02 12:05:00,42.09,42.28,42.09,42.14,56241.0,33.69,33.8421,33.69,33.7301,56241.0
2018-11-02 12:10:00,42.14,42.15,42.07,42.11,37352.0,33.7301,33.7381,33.674,33.7061,37352.0
2018-11-02 12:15:00,42.12,42.17,42.09,42.13,35780.0,33.7141,33.7541,33.69,33.7221,35780.0
2018-11-02 12:20:00,42.13,42.14,42.04,42.08,80806.0,33.7221,33.7301,33.65,33.682,80806.0
2018-11-02 12:25:00,42.08,42.14,42.04,42.06,46058.0,33.682,33.7301,33.65,33.666,46058.0
2018-11-02 12:30:00,42.07,42.11,41.88,41.89,109516.0,33.674,33.7061,33.522,33.53,109516.0
2018-11-02 12:35:00,41.89,41.98,41.87,41.95,76023.0,33.53,33.602,33.514,33.578,76023.0
2018-11-02 12:40:00,41.94,42.0,41.92,41.93,55129.0,33.57,33.618,33.554,33.562,55129.0
2018-11-02 12:45:00,41.93,41.95,41.77,41.83,92241.0,33.562,33.578,33.4339,33.4819,92241.0
2018-11-02 12:50:00,41.84,41.85,41.79,41.8,71886.0,33.4899,33.4979,33.4499,33.4579,71886.0
2018-11-02 12:55:00,41.81,41.81,41.74,41.79,81498.0,33.4659,33.4659,33.4099,33.4499,81498.0
2018-11-02 13:00:00,41.78,41.87,41.77,41.78,70626.0,33.4419,33.514,33.4339,33.4419,70626.0
2018-11-02 13:05:00,41.79,41.87,41.74,41.87,49529.0,33.4499,33.514,33.4099,33.514,49529.0
2018-11-02 13:10:00,41.86,41.94,41.8,41.89,46570.0,33.506,33.57,33.4579,33.53,46570.0
2018-11-02 13:15:00,41.89,41.89,41.78,41.81,46152.0,33.53,33.53,33.4419,33.4659,46152.0
2018-11-02 13:20:00,41.81,41.91,41.81,41.9,50590.0,33.4659,33.546,33.4659,33.538,50590.0
2018-11-02 13:25:00,41.9,41.91,41.81,41.85,52272.0,33.538,33.546,33.4659,33.4979,52272.0
2018-11-02 13:30:00,41.85,41.96,41.84,41.95,56579.0,33.4979,33.586,33.4899,33.578,56579.0
2018-11-02 13:35:00,41.95,41.96,41.84,41.85,46856.0,33.578,33.586,33.4899,33.4979,46856.0
2018-11-02 13:40:00,41.85,41.91,41.82,41.9,77859.0,33.4979,33.546,33.4739,33.538,77859.0
2018-11-02 13:45:00,41.9,41.95,41.85,41.86,93679.0,33.538,33.578,33.4979,33.506,93679.0
2018-11-02 13:50:00,41.87,41.89,41.75,41.83,84555.0,33.514,33.53,33.4179,33.4819,84555.0
2018-11-02 13:55:00,41.83,41.97,41.82,41.97,75143.0,33.4819,33.594,33.4739,33.594,75143.0
2018-11-02 14:00:00,41.97,42.0,41.86,41.91,94355.0,33.594,33.618,33.506,33.546,94355.0
2018-11-02 14:05:00,41.91,41.91,41.79,41.86,67102.0,33.546,33.546,33.4499,33.506,67102.0
2018-11-02 14:10:00,41.86,41.93,41.84,41.87,183119.0,33.506,33.562,33.4899,33.514,183119.0
2018-11-02 14:15:00,41.88,41.89,41.82,41.88,54984.0,33.522,33.53,33.4739,33.522,54984.0
2018-11-02 14:20:00,41.87,41.98,41.86,41.98,49798.0,33.514,33.602,33.506,33.602,49798.0
2018-11-02 14:25:00,41.98,42.14,41.89,42.1,103292.0,33.602,33.7301,33.53,33.6981,103292.0
2018-11-02 14:30:00,42.1,42.1,41.93,41.96,84826.0,33.6981,33.6981,33.562,33.586,84826.0
2018-11-02 14:35:00,41.97,42.01,41.91,41.98,68358.0,33.594,33.626,33.546,33.602,68358.0
2018-11-02 14:40:00,41.98,42.02,41.93,41.93,50260.0,33.602,33.634,33.562,33.562,50260.0
2018-11-02 14:45:00,41.94,41.97,41.9,41.96,58486.0,33.57,33.594,33.538,33.586,58486.0
2018-11-02 14:50:00,41.96,41.98,41.83,41.87,61095.0,33.586,33.602,33.4819,33.514,61095.0
2018-11-02 14:55:00,41.86,41.88,41.8,41.81,51163.0,33.506,33.522,33.4579,33.4659,51163.0
2018-11-02 15:00:00,41.81,41.82,41.75,41.82,93187.0,33.4659,33.4739,33.4179,33.4739,93187.0
2018-11-02 15:05:00,41.83,41.83,41.79,41.81,51402.0,33.4819,33.4819,33.4499,33.4659,51402.0
2018-11-02 15:10:00,41.8,41.91,41.8,41.86,72602.0,33.4579,33.546,33.4579,33.506,72602.0
2018-11-02 15:15:00,41.85,41.87,41.78,41.84,69676.0,33.4979,33.514,33.4419,33.4899,69676.0
2018-11-02 15:20:00,41.83,41.91,41.77,41.89,120807.0,33.4819,33.546,33.4339,33.53,120807.0
2018-11-02 15:25:00,41.9,41.9,41.79,41.89,93758.0,33.538,33.538,33.4499,33.53,93758.0
2018-11-02 15:30:00,41.89,41.98,41.85,41.95,86170.0,33.53,33.602,33.4979,33.578,86170.0
2018-11-02 15:35:00,41.94,42.02,41.91,42.02,146146.0,33.57,33.634,33.546,33.634,146146.0
2018-11-02 15:40:00,42.01,42.07,41.97,42.0,111015.0,33.626,33.674,33.594,33.618,111015.0
2018-11-02 15:45:00,42.0,42.04,41.99,42.04,180666.0,33.618,33.65,33.61,33.65,180666.0
2018-11-02 15:50:00,42.04,42.11,42.0,42.11,196106.0,33.65,33.7061,33.618,33.7061,196106.0
2018-11-02 15:55:00,42.1,42.16,42.09,42.16,478440.0,33.6981,33.7461,33.69,33.7461,478440.0
2018-11-05 09:30:00,42.27,42.99,42.26,42.91,223617.0,33.8341,34.4104,33.8261,34.3464,223617.0
2018-11-05 09:35:00,42.94,42.99,42.59,42.79,64507.0,34.3704,34.4104,34.0903,34.2503,64507.0
2018-11-05 09:40:00,42.79,42.96,42.79,42.85,52060.0,34.2503,34.3864,34.2503,34.2984,52060.0
2018-11-05 09:45:00,42.84,43.04,42.8,42.96,160097.0,34.2904,34.4505,34.2584,34.3864,160097.0
2018-11-05 09:50:00,42.95,43.14,42.94,43.01,50281.0,34.3784,34.5305,34.3704,34.4264,50281.0
2018-11-05 09:55:00,43.02,43.07,42.85,42.87,33057.0,34.4344,34.4745,34.2984,34.3144,33057.0
2018-11-05 10:00:00,42.85,42.95,42.81,42.91,36566.0,34.2984,34.3784,34.2664,34.3464,36566.0
2018-11-05 10:05:00,42.93,42.97,42.87,42.93,42833.0,34.3624,34.3944,34.3144,34.3624,42833.0
2018-11-05 10:10:00,42.94,43.11,42.9,43.1,51294.0,34.3704,34.5065,34.3384,34.4985,51294.0
2018-11-05 10:15:00,43.1,43.11,42.9,42.9,41245.0,34.4985,34.5065,34.3384,34.3384,41245.0
2018-11-05 10:20:00,42.91,43.05,42.9,43.01,56574.0,34.3464,34.4585,34.3384,34.4264,56574.0
2018-11-05 10:25:00,43.01,43.14,43.0,43.14,53956.0,34.4264,34.5305,34.4184,34.5305,53956.0
2018-11-05 10:30:00,43.15,43.25,43.11,43.13,146431.0,34.5385,34.6185,34.5065,34.5225,146431.0
2018-11-05 10:35:00,43.14,43.23,43.09,43.18,47984.0,34.5305,34.6025,34.4905,34.5625,47984.0
2018-11-05 10:40:00,43.18,43.25,43.17,43.19,55079.0,34.5625,34.6185,34.5545,34.5705,55079.0
2018-11-05 10:45:00,43.19,43.19,42.99,43.0,28358.0,34.5705,34.5705,34.4104,34.4184,28358.0
2018-11-05 10:50:00,42.99,43.05,42.94,43.02,36595.0,34.4104,34.4585,34.3704,34.4344,36595.0
2018-11-05 10:55:00,43.02,43.02,42.82,42.86,28998.0,34.4344,34.4344,34.2744,34.3064,28998.0
2018-11-05 11:00:00,42.87,42.94,42.85,42.9,31257.0,34.3144,34.3704,34.2984,34.3384,31257.0
2018-11-05 11:05:00,42.89,42.9,42.74,42.9,73724.0,34.3304,34.3384,34.2103,34.3384,73724.0
2018-11-05 11:10:00,42.9,43.04,42.89,42.98,38714.0,34.3384,34.4505,34.3304,34.4024,38714.0
2018-11-05 11:15:00,42.98,43.07,42.97,43.05,32996.0,34.4024,34.4745,34.3944,34.4585,32996.0
2018-11-05 11:20:00,43.05,43.13,43.02,43.13,35708.0,34.4585,34.5225,34.4344,34.5225,35708.0
2018-11-05 11:25:00,43.13,43.16,43.07,43.09,40032.0,34.5225,34.5465,34.4745,34.4905,40032.0
2018-11-05 11:30:00,43.09,43.23,43.08,43.23,68734.0,34.4905,34.6025,34.4825,34.6025,68734.0
2018-11-05 11:35:00,43.23,43.3,43.15,43.25,71418.0,34.6025,34.6586,34.5385,34.6185,71418.0
2018-11-05 11:40:00,43.25,43.26,43.12,43.15,26576.0,34.6185,34.6266,34.5145,34.5385,26576.0
2018-11-05 11:45:00,43.16,43.24,43.15,43.18,23235.0,34.5465,34.6105,34.5385,34.5625,23235.0
2018-11-05 11:50:00,43.19,43.25,43.12,43.12,27978.0,34.5705,34.6185,34.5145,34.5145,27978.0
2018-11-05 11:55:00,43.11,43.18,43.1,43.16,20698.0,34.5065,34.5625,34.4985,34.5465,20698.0
2018-11-05 12:00:00,43.17,43.21,43.15,43.16,20186.0,34.5545,34.5865,34.5385,34.5465,20186.0
2018-11-05 12:05:00,43.17,43.17,43.12,43.13,26700.0,34.5545,34.5545,34.5145,34.5225,26700.0
2018-11-05 12:10:00,43.12,43.15,43.1,43.11,23751.0,34.5145,34.5385,34.4985,34.5065,23751.0
2018-11-05 12:15:00,43.1,43.14,43.08,43.09,32042.0,34.4985,34.5305,34.4825,34.4905,32042.0
2018-11-05 12:20:00,43.09,43.09,43.05,43.06,14594.0,34.4905,34.4905,34.4585,34.4665,14594.0
2018-11-05 12:25:00,43.05,43.07,43.0,43.03,19177.0,34.4585,34.4745,34.4184,34.4425,19177.0
2018-11-05 12:30:00,43.03,43.05,42.99,43.02,22585.0,34.4425,34.4585,34.4104,34.4344,22585.0
2018-11-05 12:35:00,43.02,43.05,42.97,43.05,43633.0,34.4344,34.4585,34.3944,34.4585,43633.0
2018-11-05 12:40:00,43.05,43.07,43.0,43.06,78270.0,34.4585,34.4745,34.4184,34.4665,78270.0
2018-11-05 12:45:00,43.06,43.07,43.03,43.06,33641.0,34.4665,34.4745,34.4425,34.4665,33641.0
2018-11-05 12:50:00,43.06,43.06,42.91,42.91,90892.0,34.4665,34.4665,34.3464,34.3464,90892.0
2018-11-05 12:55:00,42.91,43.01,42.9,43.0,20708.0,34.3464,34.4264,34.3384,34.4184,20708.0
2018-11-05 13:00:00,43.02,43.05,42.97,43.05,20504.0,34.4344,34.4585,34.3944,34.4585,20504.0
2018-11-05 13:05:00,43.05,43.05,43.01,43.04,22416.0,34.4585,34.4585,34.4264,34.4505,22416.0
2018-11-05 13:10:00,43.04,43.05,42.93,42.94,25179.0,34.4505,34.4585,34.3624,34.3704,25179.0
2018-11-05 13:15:00,42.94,42.94,42.8,42.81,46585.0,34.3704,34.3704,34.2584,34.2664,46585.0
2018-11-05 13:20:00,42.81,42.85,42.77,42.82,62158.0,34.2664,34.2984,34.2343,34.2744,62158.0
2018-11-05 13:25:00,42.82,42.85,42.79,42.8,17010.0,34.2744,34.2984,34.2503,34.2584,17010.0
2018-11-05 13:30:00,42.8,42.92,42.79,42.91,14242.0,34.2584,34.3544,34.2503,34.3464,14242.0
2018-11-05 13:35:00,42.92,42.92,42.83,42.88,25742.0,34.3544,34.3544,34.2824,34.3224,25742.0
2018-11-05 13:40:00,42.88,42.88,42.83,42.83,11145.0,34.3224,34.3224,34.2824,34.2824,11145.0
2018-11-05 13:45:00,42.82,42.83,42.77,42.77,21667.0,34.2744,34.2824,34.2343,34.2343,21667.0
2018-11-05 13:50:00,42.77,42.81,42.76,42.8,30491.0,34.2343,34.2664,34.2263,34.2584,30491.0
2018-11-05 13:55:00,42.81,42.87,42.8,42.84,23538.0,34.2664,34.3144,34.2584,34.2904,23538.0
2018-11-05 14:00:00,42.84,42.87,42.8,42.8,32681.0,34.2904,34.3144,34.2584,34.2584,32681.0
2018-11-05 14:05:00,42.81,42.82,42.78,42.8,17794.0,34.2664,34.2744,34.2423,34.2584,17794.0
2018-11-05 14:10:00,42.8,42.88,42.8,42.88,24719.0,34.2584,34.3224,34.2584,34.3224,24719.0
2018-11-05 14:15:00,42.88,42.92,42.87,42.9,33448.0,34.3224,34.3544,34.3144,34.3384,33448.0
2018-11-05 14:20:00,42.9,43.0,42.9,43.0,35152.0,34.3384,34.4184,34.3384,34.4184,35152.0
2018-11-05 14:25:00,43.0,43.04,42.96,43.02,28472.0,34.4184,34.4505,34.3864,34.4344,28472.0
2018-11-05 14:30:00,43.02,43.03,42.92,42.92,28419.0,34.4344,34.4425,34.3544,34.3544,28419.0
2018-11-05 14:35:00,42.93,42.95,42.86,42.91,30058.0,34.3624,34.3784,34.3064,34.3464,30058.0
2018-11-05 14:40:00,42.91,42.94,42.9,42.92,16081.0,34.3464,34.3704,34.3384,34.3544,16081.0
2018-11-05 14:45:00,42.93,42.96,42.91,42.93,19773.0,34.3624,34.3864,34.3464,34.3624,19773.0
2018-11-05 14:50:00,42.94,42.96,42.91,42.91,15653.0,34.3704,34.3864,34.3464,34.3464,15653.0
2018-11-05 14:55:00,42.92,42.94,42.9,42.91,26003.0,34.3544,34.3704,34.3384,34.3464,26003.0
2018-11-05 15:00:00,42.91,42.93,42.9,42.91,19705.0,34.3464,34.3624,34.3384,34.3464,19705.0
2018-11-05 15:05:00,42.92,42.96,42.87,42.88,34479.0,34.3544,34.3864,34.3144,34.3224,34479.0
2018-11-05 15:10:00,42.88,42.89,42.83,42.84,24360.0,34.3224,34.3304,34.2824,34.2904,24360.0
2018-11-05 15:15:00,42.84,42.95,42.82,42.95,80345.0,34.2904,34.3784,34.2744,34.3784,80345.0
2018-11-05 15:20:00,42.95,42.97,42.93,42.96,101060.0,34.3784,34.3944,34.3624,34.3864,101060.0
2018-11-05 15:25:00,42.96,43.02,42.94,43.0,49072.0,34.3864,34.4344,34.3704,34.4184,49072.0
2018-11-05 15:30:00,43.0,43.06,42.99,43.06,55778.0,34.4184,34.4665,34.4104,34.4665,55778.0
2018-11-05 15:35:00,43.06,43.07,42.99,43.0,55635.0,34.4665,34.4745,34.4104,34.4184,55635.0
2018-11-05 15:40:00,43.01,43.03,42.99,43.01,76479.0,34.4264,34.4425,34.4104,34.4264,76479.0
2018-11-05 15:45:00,43.0,43.04,42.94,42.95,102320.0,34.4184,34.4505,34.3704,34.3784,102320.0
2018-11-05 15:50:00,42.94,42.95,42.83,42.84,188648.0,34.3704,34.3784,34.2824,34.2904,188648.0
2018-11-05 15:55:00,42.85,42.98,42.78,42.97,635737.0,34.2984,34.4024,34.2423,34.3944,635737.0
2018-11-06 09:30:00,42.88,43.05,42.85,42.92,92671.0,34.3224,34.4585,34.2984,34.3544,92671.0
2018-11-06 09:35:00,42.94,42.94,42.76,42.83,49667.0,34.3704,34.3704,34.2263,34.2824,49667.0
2018-11-06 09:40:00,42.83,42.85,42.74,42.82,107891.0,34.2824,34.2984,34.2103,34.2744,107891.0
2018-11-06 09:45:00,42.83,43.07,42.81,43.04,41980.0,34.2824,34.4745,34.2664,34.4505,41980.0
2018-11-06 09:50:00,43.05,43.19,43.04,43.19,34441.0,34.4585,34.5705,34.4505,34.5705,34441.0
2018-11-06 09:55:00,43.2,43.4,43.16,43.4,145118.0,34.5785,34.7386,34.5465,34.7386,145118.0
2018-11-06 10:00:00,43.39,43.49,43.39,43.47,52603.0,34.7306,34.8106,34.7306,34.7946,52603.0
2018-11-06 10:05:00,43.47,43.62,43.46,43.57,50760.0,34.7946,34.9147,34.7866,34.8747,50760.0
2018-11-06 10:10:00,43.58,43.66,43.53,43.61,47826.0,34.8827,34.9467,34.8427,34.9067,47826.0
2018-11-06 10:15:00,43.6,43.75,43.58,43.75,52916.0,34.8987,35.0188,34.8827,35.0188,52916.0
2018-11-06 10:20:00,43.74,43.85,43.71,43.71,81747.0,35.0108,35.0988,34.9867,34.9867,81747.0
2018-11-06 10:25:00,43.71,43.82,43.68,43.77,33541.0,34.9867,35.0748,34.9627,35.0348,33541.0
2018-11-06 10:30:00,43.77,43.84,43.74,43.76,31512.0,35.0348,35.0908,35.0108,35.0268,31512.0
2018-11-06 10:35:00,43.76,43.78,43.7,43.74,32285.0,35.0268,35.0428,34.9787,35.0108,32285.0
2018-11-06 10:40:00,43.74,43.84,43.74,43.8,32900.0,35.0108,35.0908,35.0108,35.0588,32900.0
2018-11-06 10:45:00,43.81,43.87,43.78,43.83,29388.0,35.0668,35.1148,35.0428,35.0828,29388.0
2018-11-06 10:50:00,43.83,43.86,43.77,43.79,20535.0,35.0828,35.1068,35.0348,35.0508,20535.0
2018-11-06 10:55:00,43.8,43.85,43.74,43.83,47975.0,35.0588,35.0988,35.0108,35.0828,47975.0
2018-11-06 11:00:00,43.84,43.94,43.84,43.86,40162.0,35.0908,35.1708,35.0908,35.1068,40162.0
2018-11-06 11:05:00,43.86,43.86,43.68,43.7,49453.0,35.1068,35.1068,34.9627,34.9787,49453.0
2018-11-06 11:10:00,43.69,43.74,43.64,43.73,38069.0,34.9707,35.0108,34.9307,35.0028,38069.0
2018-11-06 11:15:00,43.73,43.75,43.65,43.72,21929.0,35.0028,35.0188,34.9387,34.9947,21929.0
2018-11-06 11:20:00,43.73,43.81,43.69,43.7,29613.0,35.0028,35.0668,34.9707,34.9787,29613.0
2018-11-06 11:25:00,43.7,43.8,43.69,43.74,34613.0,34.9787,35.0588,34.9707,35.0108,34613.0
2018-11-06 11:30:00,43.73,43.75,43.66,43.7,20847.0,35.0028,35.0188,34.9467,34.9787,20847.0
2018-11-06 11:35:00,43.7,43.7,43.61,43.66,26540.0,34.9787,34.9787,34.9067,34.9467,26540.0
2018-11-06 11:40:00,43.65,43.66,43.51,43.53,34109.0,34.9387,34.9467,34.8267,34.8427,34109.0
2018-11-06 11:45:00,43.54,43.62,43.53,43.62,18777.0,34.8507,34.9147,34.8427,34.9147,18777.0
2018-11-06 11:50:00,43.62,43.62,43.58,43.61,24154.0,34.9147,34.9147,34.8827,34.9067,24154.0
2018-11-06 11:55:00,43.61,43.72,43.55,43.68,216341.0,34.9067,34.9947,34.8587,34.9627,216341.0
2018-11-06 12:00:00,43.68,43.69,43.57,43.64,17803.0,34.9627,34.9707,34.8747,34.9307,17803.0
2018-11-06 12:05:00,43.64,43.69,43.62,43.65,20808.0,34.9307,34.9707,34.9147,34.9387,20808.0
2018-11-06 12:10:00,43.66,43.71,43.64,43.65,26121.0,34.9467,34.9867,34.9307,34.9387,26121.0
2018-11-06 12:15:00,43.64,43.72,43.63,43.72,14357.0,34.9307,34.9947,34.9227,34.9947,14357.0
2018-11-06 12:20:00,43.71,43.77,43.68,43.77,23293.0,34.9867,35.0348,34.9627,35.0348,23293.0
2018-11-06 12:25:00,43.77,43.8,43.7,43.8,14065.0,35.0348,35.0588,34.9787,35.0588,14065.0
2018-11-06 12:30:00,43.79,43.81,43.74,43.79,22745.0,35.0508,35.0668,35.0108,35.0508,22745.0
2018-11-06 12:35:00,43.79,43.82,43.74,43.8,12653.0,35.0508,35.0748,35.0108,35.0588,12653.0
2018-11-06 12:40:00,43.82,43.84,43.8,43.8,13925.0,35.0748,35.0908,35.0588,35.0588,13925.0
2018-11-06 12:45:00,43.8,43.84,43.79,43.8,16295.0,35.0588,35.0908,35.0508,35.0588,16295.0
2018-11-06 12:50:00,43.8,43.84,43.76,43.78,13464.0,35.0588,35.0908,35.0268,35.0428,13464.0
2018-11-06 12:55:00,43.77,43.83,43.77,43.81,13559.0,35.0348,35.0828,35.0348,35.0668,13559.0
2018-11-06 13:00:00,43.8,43.81,43.76,43.76,15273.0,35.0588,35.0668,35.0268,35.0268,15273.0
2018-11-06 13:05:00,43.76,43.82,43.71,43.8,16671.0,35.0268,35.0748,34.9867,35.0588,16671.0
2018-11-06 13:10:00,43.81,43.85,43.76,43.77,15879.0,35.0668,35.0988,35.0268,35.0348,15879.0
2018-11-06 13:15:00,43.77,43.79,43.68,43.69,16410.0,35.0348,35.0508,34.9627,34.9707,16410.0
2018-11-06 13:20:00,43.69,43.73,43.67,43.71,24026.0,34.9707,35.0028,34.9547,34.9867,24026.0
2018-11-06 13:25:00,43.71,43.83,43.7,43.83,20413.0,34.9867,35.0828,34.9787,35.0828,20413.0
2018-11-06 13:30:00,43.82,43.84,43.75,43.78,19599.0,35.0748,35.0908,35.0188,35.0428,19599.0
2018-11-06 13:35:00,43.79,43.83,43.79,43.79,17616.0,35.0508,35.0828,35.0508,35.0508,17616.0
2018-11-06 13:40:00,43.79,43.83,43.79,43.79,19188.0,35.0508,35.0828,35.0508,35.0508,19188.0
2018-11-06 13:45:00,43.8,43.83,43.79,43.81,13192.0,35.0588,35.0828,35.0508,35.0668,13192.0
2018-11-06 13:50:00,43.82,43.83,43.78,43.82,18443.0,35.0748,35.0828,35.0428,35.0748,18443.0
2018-11-06 13:55:00,43.83,43.86,43.81,43.85,20728.0,35.0828,35.1068,35.0668,35.0988,20728.0
2018-11-06 14:00:00,43.86,43.87,43.73,43.75,17574.0,35.1068,35.1148,35.0028,35.0188,17574.0
2018-11-06 14:05:00,43.76,43.77,43.71,43.73,17974.0,35.0268,35.0348,34.9867,35.0028,17974.0
2018-11-06 14:10:00,43.73,43.75,43.69,43.7,16284.0,35.0028,35.0188,34.9707,34.9787,16284.0
2018-11-06 14:15:00,43.7,43.7,43.67,43.68,14378.0,34.9787,34.9787,34.9547,34.9627,14378.0
2018-11-06 14:20:00,43.68,43.75,43.68,43.68,22074.0,34.9627,35.0188,34.9627,34.9627,22074.0
2018-11-06 14:25:00,43.69,43.71,43.64,43.66,27189.0,34.9707,34.9867,34.9307,34.9467,27189.0
2018-11-06 14:30:00,43.65,43.66,43.61,43.65,16913.0,34.9387,34.9467,34.9067,34.9387,16913.0
2018-11-06 14:35:00,43.66,43.74,43.65,43.66,20068.0,34.9467,35.0108,34.9387,34.9467,20068.0
2018-11-06 14:40:00,43.66,43.7,43.65,43.69,15233.0,34.9467,34.9787,34.9387,34.9707,15233.0
2018-11-06 14:45:00,43.69,43.73,43.68,43.69,18602.0,34.9707,35.0028,34.9627,34.9707,18602.0
2018-11-06 14:50:00,43.68,43.69,43.59,43.59,24821.0,34.9627,34.9707,34.8907,34.8907,24821.0
2018-11-06 14:55:00,43.59,43.64,43.59,43.63,14125.0,34.8907,34.9307,34.8907,34.9227,14125.0
2018-11-06 15:00:00,43.63,43.64,43.59,43.62,18770.0,34.9227,34.9307,34.8907,34.9147,18770.0
2018-11-06 15:05:00,43.62,43.69,43.62,43.68,20754.0,34.9147,34.9707,34.9147,34.9627,20754.0
2018-11-06 15:10:00,43.68,43.71,43.67,43.69,16783.0,34.9627,34.9867,34.9547,34.9707,16783.0
2018-11-06 15:15:00,43.68,43.69,43.61,43.61,18345.0,34.9627,34.9707,34.9067,34.9067,18345.0
2018-11-06 15:20:00,43.6,43.67,43.56,43.64,36492.0,34.8987,34.9547,34.8667,34.9307,36492.0
2018-11-06 15:25:00,43.64,43.64,43.57,43.59,21865.0,34.9307,34.9307,34.8747,34.8907,21865.0
2018-11-06 15:30:00,43.6,43.66,43.59,43.61,31664.0,34.8987,34.9467,34.8907,34.9067,31664.0
2018-11-06 15:35:00,43.62,43.64,43.57,43.61,36514.0,34.9147,34.9307,34.8747,34.9067,36514.0
2018-11-06 15:40:00,43.61,43.63,43.55,43.55,45838.0,34.9067,34.9227,34.8587,34.8587,45838.0
2018-11-06 15:45:00,43.55,43.61,43.54,43.61,53413.0,34.8587,34.9067,34.8507,34.9067,53413.0
2018-11-06 15:50:00,43.62,43.74,43.61,43.73,100764.0,34.9147,35.0108,34.9067,35.0028,100764.0
2018-11-06 15:55:00,43.74,43.84,43.73,43.82,197700.0,35.0108,35.0908,35.0028,35.0748,197700.0
2018-11-07 09:30:00,43.99,44.06,43.72,43.78,87549.0,35.2109,35.2669,34.9947,35.0428,87549.0
2018-11-07 09:35:00,43.77,43.85,43.62,43.64,69978.0,35.0348,35.0988,34.9147,34.9307,69978.0
2018-11-07 09:40:00,43.65,43.77,43.53,43.53,38613.0,34.9387,35.0348,34.8427,34.8427,38613.0
2018-11-07 09:45:00,43.54,43.73,43.49,43.55,69439.0,34.8507,35.0028,34.8106,34.8587,69439.0
2018-11-07 09:50:00,43.56,43.66,43.47,43.5,40874.0,34.8667,34.9467,34.7946,34.8187,40874.0
2018-11-07 09:55:00,43.52,43.59,43.28,43.29,63227.0,34.8347,34.8907,34.6426,34.6506,63227.0
2018-11-07 10:00:00,43.3,43.36,43.14,43.21,64500.0,34.6586,34.7066,34.5305,34.5865,64500.0
2018-11-07 10:05:00,43.23,43.24,43.13,43.18,45025.0,34.6025,34.6105,34.5225,34.5625,45025.0
2018-11-07 10:10:00,43.19,43.39,43.18,43.37,33388.0,34.5705,34.7306,34.5625,34.7146,33388.0
2018-11-07 10:15:00,43.37,43.41,43.34,43.39,26468.0,34.7146,34.7466,34.6906,34.7306,26468.0
2018-11-07 10:20:00,43.4,43.46,43.37,43.44,28804.0,34.7386,34.7866,34.7146,34.7706,28804.0
2018-11-07 10:25:00,43.44,43.44,43.34,43.39,26794.0,34.7706,34.7706,34.6906,34.7306,26794.0
2018-11-07 10:30:00,43.39,43.56,43.38,43.53,33849.0,34.7306,34.8667,34.7226,34.8427,33849.0
2018-11-07 10:35:00,43.54,43.55,43.41,43.48,36177.0,34.8507,34.8587,34.7466,34.8026,36177.0
2018-11-07 10:40:00,43.48,43.61,43.47,43.6,25730.0,34.8026,34.9067,34.7946,34.8987,25730.0
2018-11-07 10:45:00,43.61,43.62,43.47,43.52,35072.0,34.9067,34.9147,34.7946,34.8347,35072.0
2018-11-07 10:50:00,43.53,43.57,43.5,43.55,24791.0,34.8427,34.8747,34.8187,34.8587,24791.0
2018-11-07 10:55:00,43.55,43.63,43.49,43.58,28621.0,34.8587,34.9227,34.8106,34.8827,28621.0
2018-11-07 11:00:00,43.58,43.63,43.58,43.62,28411.0,34.8827,34.9227,34.8827,34.9147,28411.0
2018-11-07 11:05:00,43.62,43.74,43.61,43.67,43782.0,34.9147,35.0108,34.9067,34.9547,43782.0
2018-11-07 11:10:00,43.67,43.72,43.65,43.72,32811.0,34.9547,34.9947,34.9387,34.9947,32811.0
2018-11-07 11:15:00,43.72,43.79,43.69,43.75,22882.0,34.9947,35.0508,34.9707,35.0188,22882.0
2018-11-07 11:20:00,43.76,43.78,43.72,43.72,20695.0,35.0268,35.0428,34.9947,34.9947,20695.0
2018-11-07 11:25:00,43.71,43.73,43.6,43.6,70400.0,34.9867,35.0028,34.8987,34.8987,70400.0
2018-11-07 11:30:00,43.61,43.66,43.6,43.64,35295.0,34.9067,34.9467,34.8987,34.9307,35295.0
2018-11-07 11:35:00,43.65,43.74,43.63,43.7,25700.0,34.9387,35.0108,34.9227,34.9787,25700.0
2018-11-07 11:40:00,43.7,43.71,43.66,43.71,14199.0,34.9787,34.9867,34.9467,34.9867,14199.0
2018-11-07 11:45:00,43.71,43.79,43.71,43.79,22408.0,34.9867,35.0508,34.9867,35.0508,22408.0
2018-11-07 11:50:00,43.78,43.89,43.78,43.89,32360.0,35.0428,35.1308,35.0428,35.1308,32360.0
2018-11-07 11:55:00,43.89,43.92,43.81,43.82,45535.0,35.1308,35.1548,35.0668,35.0748,45535.0
2018-11-07 12:00:00,43.82,43.92,43.82,43.92,21691.0,35.0748,35.1548,35.0748,35.1548,21691.0
2018-11-07 12:05:00,43.91,43.96,43.82,43.87,45054.0,35.1468,35.1869,35.0748,35.1148,45054.0
2018-11-07 12:10:00,43.86,43.93,43.83,43.9,28419.0,35.1068,35.1628,35.0828,35.1388,28419.0
2018-11-07 12:15:00,43.9,43.96,43.88,43.88,14817.0,35.1388,35.1869,35.1228,35.1228,14817.0
2018-11-07 12:20:00,43.88,43.9,43.8,43.8,17687.0,35.1228,35.1388,35.0588,35.0588,17687.0
2018-11-07 12:25:00,43.8,43.82,43.73,43.75,18343.0,35.0588,35.0748,35.0028,35.0188,18343.0
2018-11-07 12:30:00,43.75,43.76,43.62,43.63,18943.0,35.0188,35.0268,34.9147,34.9227,18943.0
2018-11-07 12:35:00,43.64,43.72,43.63,43.69,18434.0,34.9307,34.9947,34.9227,34.9707,18434.0
2018-11-07 12:40:00,43.69,43.72,43.67,43.71,9057.0,34.9707,34.9947,34.9547,34.9867,9057.0
2018-11-07 12:45:00,43.71,43.78,43.69,43.74,19326.0,34.9867,35.0428,34.9707,35.0108,19326.0
2018-11-07 12:50:00,43.75,43.77,43.7,43.71,15559.0,35.0188,35.0348,34.9787,34.9867,15559.0
2018-11-07 12:55:00,43.71,43.74,43.67,43.74,17981.0,34.9867,35.0108,34.9547,35.0108,17981.0
2018-11-07 13:00:00,43.75,43.75,43.65,43.66,12129.0,35.0188,35.0188,34.9387,34.9467,12129.0
2018-11-07 13:05:00,43.66,43.72,43.65,43.72,18270.0,34.9467,34.9947,34.9387,34.9947,18270.0
2018-11-07 13:10:00,43.71,43.77,43.71,43.76,8578.0,34.9867,35.0348,34.9867,35.0268,8578.0
2018-11-07 13:15:00,43.75,43.76,43.7,43.73,11528.0,35.0188,35.0268,34.9787,35.0028,11528.0
2018-11-07 13:20:00,43.73,43.76,43.71,43.76,11629.0,35.0028,35.0268,34.9867,35.0268,11629.0
2018-11-07 13:25:00,43.77,43.78,43.75,43.77,13592.0,35.0348,35.0428,35.0188,35.0348,13592.0
2018-11-07 13:30:00,43.78,43.79,43.75,43.78,22629.0,35.0428,35.0508,35.0188,35.0428,22629.0
2018-11-07 13:35:00,43.78,43.79,43.75,43.76,37394.0,35.0428,35.0508,35.0188,35.0268,37394.0
2018-11-07 13:40:00,43.76,43.77,43.74,43.75,14480.0,35.0268,35.0348,35.0108,35.0188,14480.0
2018-11-07 13:45:00,43.75,43.76,43.65,43.66,26974.0,35.0188,35.0268,34.9387,34.9467,26974.0
2018-11-07 13:50:00,43.67,43.74,43.67,43.72,12160.0,34.9547,35.0108,34.9547,34.9947,12160.0
2018-11-07 13:55:00,43.72,43.77,43.72,43.76,9849.0,34.9947,35.0348,34.9947,35.0268,9849.0
2018-11-07 14:00:00,43.76,43.77,43.72,43.77,24047.0,35.0268,35.0348,34.9947,35.0348,24047.0
2018-11-07 14:05:00,43.76,43.87,43.76,43.86,21296.0,35.0268,35.1148,35.0268,35.1068,21296.0
2018-11-07 14:10:00,43.87,43.91,43.85,43.85,22454.0,35.1148,35.1468,35.0988,35.0988,22454.0
2018-11-07 14:15:00,43.85,43.89,43.84,43.88,23789.0,35.0988,35.1308,35.0908,35.1228,23789.0
2018-11-07 14:20:00,43.87,43.93,43.86,43.89,18446.0,35.1148,35.1628,35.1068,35.1308,18446.0
2018-11-07 14:25:00,43.88,43.9,43.85,43.86,16413.0,35.1228,35.1388,35.0988,35.1068,16413.0
2018-11-07 14:30:00,43.85,43.86,43.8,43.82,34479.0,35.0988,35.1068,35.0588,35.0748,34479.0
2018-11-07 14:35:00,43.83,43.88,43.83,43.86,23223.0,35.0828,35.1228,35.0828,35.1068,23223.0
2018-11-07 14:40:00,43.86,43.88,43.86,43.87,37025.0,35.1068,35.1228,35.1068,35.1148,37025.0
2018-11-07 14:45:00,43.87,43.87,43.8,43.83,35674.0,35.1148,35.1148,35.0588,35.0828,35674.0
2018-11-07 14:50:00,43.83,43.84,43.78,43.82,34234.0,35.0828,35.0908,35.0428,35.0748,34234.0
2018-11-07 14:55:00,43.83,43.91,43.82,43.89,20646.0,35.0828,35.1468,35.0748,35.1308,20646.0
2018-11-07 15:00:00,43.9,43.9,43.85,43.86,30984.0,35.1388,35.1388,35.0988,35.1068,30984.0
2018-11-07 15:05:00,43.85,43.9,43.85,43.86,31097.0,35.0988,35.1388,35.0988,35.1068,31097.0
2018-11-07 15:10:00,43.87,43.96,43.86,43.96,33290.0,35.1148,35.1869,35.1068,35.1869,33290.0
2018-11-07 15:15:00,43.96,43.96,43.88,43.89,21955.0,35.1869,35.1869,35.1228,35.1308,21955.0
2018-11-07 15:20:00,43.89,43.9,43.87,43.89,23255.0,35.1308,35.1388,35.1148,35.1308,23255.0
2018-11-07 15:25:00,43.89,43.95,43.89,43.93,39369.0,35.1308,35.1788,35.1308,35.1628,39369.0
2018-11-07 15:30:00,43.93,43.93,43.9,43.92,36074.0,35.1628,35.1628,35.1388,35.1548,36074.0
2018-11-07 15:35:00,43.93,43.94,43.84,43.85,43131.0,35.1628,35.1708,35.0908,35.0988,43131.0
2018-11-07 15:40:00,43.85,43.87,43.84,43.87,96902.0,35.0988,35.1148,35.0908,35.1148,96902.0
2018-11-07 15:45:00,43.86,43.89,43.83,43.87,83319.0,35.1068,35.1308,35.0828,35.1148,83319.0
2018-11-07 15:50:00,43.87,43.91,43.86,43.89,80883.0,35.1148,35.1468,35.1068,35.1308,80883.0
2018-11-07 15:55:00,43.89,43.92,43.85,43.86,229159.0,35.1308,35.1548,35.0988,35.1068,229159.0
2018-11-08 09:30:00,43.7,44.1,43.69,43.93,67293.0,34.9787,35.2989,34.9707,35.1628,67293.0
2018-11-08 09:35:00,43.94,44.15,43.88,43.94,25495.0,35.1708,35.3389,35.1228,35.1708,25495.0
2018-11-08 09:40:00,43.92,44.03,43.92,44.01,23460.0,35.1548,35.2429,35.1548,35.2269,23460.0
2018-11-08 09:45:00,44.0,44.05,43.88,43.9,49203.0,35.2189,35.2589,35.1228,35.1388,49203.0
2018-11-08 09:50:00,43.89,44.01,43.85,43.99,49821.0,35.1308,35.2269,35.0988,35.2109,49821.0
2018-11-08 09:55:00,44.0,44.1,43.92,44.07,83086.0,35.2189,35.2989,35.1548,35.2749,83086.0
2018-11-08 10:00:00,44.06,44.06,43.84,43.86,27480.0,35.2669,35.2669,35.0908,35.1068,27480.0
2018-11-08 10:05:00,43.85,44.0,43.84,43.99,29473.0,35.0988,35.2189,35.0908,35.2109,29473.0
2018-11-08 10:10:00,44.01,44.02,43.94,44.0,20022.0,35.2269,35.2349,35.1708,35.2189,20022.0
2018-11-08 10:15:00,44.02,44.2,44.0,44.17,114795.0,35.2349,35.379,35.2189,35.3549,114795.0
2018-11-08 10:20:00,44.16,44.17,44.0,44.05,52053.0,35.3469,35.3549,35.2189,35.2589,52053.0
2018-11-08 10:25:00,44.04,44.07,43.96,44.07,26093.0,35.2509,35.2749,35.1869,35.2749,26093.0
2018-11-08 10:30:00,44.1,44.14,44.03,44.09,40712.0,35.2989,35.3309,35.2429,35.2909,40712.0
2018-11-08 10:35:00,44.1,44.17,44.05,44.16,35122.0,35.2989,35.3549,35.2589,35.3469,35122.0
2018-11-08 10:40:00,44.16,44.23,44.13,44.23,33555.0,35.3469,35.403,35.3229,35.403,33555.0
2018-11-08 10:45:00,44.23,44.29,44.21,44.28,41736.0,35.403,35.451,35.387,35.443,41736.0
2018-11-08 10:50:00,44.29,44.35,44.23,44.34,42626.0,35.451,35.499,35.403,35.491,42626.0
2018-11-08 10:55:00,44.35,44.45,44.29,44.29,91334.0,35.499,35.5791,35.451,35.451,91334.0
2018-11-08 11:00:00,44.3,44.3,44.24,44.27,33861.0,35.459,35.459,35.411,35.435,33861.0
2018-11-08 11:05:00,44.27,44.4,44.27,44.37,38288.0,35.435,35.539,35.435,35.515,38288.0
2018-11-08 11:10:00,44.36,44.43,44.32,44.39,56330.0,35.507,35.5631,35.475,35.531,56330.0
2018-11-08 11:15:00,44.38,44.47,44.31,44.45,35595.0,35.523,35.5951,35.467,35.5791,35595.0
2018-11-08 11:20:00,44.46,44.55,44.44,44.45,161360.0,35.5871,35.6591,35.5711,35.5791,161360.0
2018-11-08 11:25:00,44.44,44.44,44.28,44.34,38708.0,35.5711,35.5711,35.443,35.491,38708.0
2018-11-08 11:30:00,44.33,44.4,44.31,44.31,41716.0,35.483,35.539,35.467,35.467,41716.0
2018-11-08 11:35:00,44.3,44.33,44.22,44.26,37125.0,35.459,35.483,35.395,35.427,37125.0
2018-11-08 11:40:00,44.26,44.33,44.24,44.27,22233.0,35.427,35.483,35.411,35.435,22233.0
2018-11-08 11:45:00,44.27,44.34,44.23,44.29,29936.0,35.435,35.491,35.403,35.451,29936.0
2018-11-08 11:50:00,44.3,44.3,44.21,44.23,18556.0,35.459,35.459,35.387,35.403,18556.0
2018-11-08 11:55:00,44.22,44.24,44.15,44.18,40662.0,35.395,35.411,35.3389,35.3629,40662.0
2018-11-08 12:00:00,44.17,44.29,44.17,44.26,23105.0,35.3549,35.451,35.3549,35.427,23105.0
2018-11-08 12:05:00,44.26,44.39,44.25,44.36,112494.0,35.427,35.531,35.419,35.507,112494.0
2018-11-08 12:10:00,44.35,44.36,44.3,44.34,23343.0,35.499,35.507,35.459,35.491,23343.0
2018-11-08 12:15:00,44.34,44.35,44.26,44.3,27738.0,35.491,35.499,35.427,35.459,27738.0
2018-11-08 12:20:00,44.31,44.33,44.27,44.3,23355.0,35.467,35.483,35.435,35.459,23355.0
2018-11-08 12:25:00,44.3,44.34,44.26,44.27,18197.0,35.459,35.491,35.427,35.435,18197.0
2018-11-08 12:30:00,44.28,44.35,44.28,44.32,18422.0,35.443,35.499,35.443,35.475,18422.0
2018-11-08 12:35:00,44.31,44.36,44.29,44.3,14221.0,35.467,35.507,35.451,35.459,14221.0
2018-11-08 12:40:00,44.3,44.34,44.27,44.28,14700.0,35.459,35.491,35.435,35.443,14700.0
2018-11-08 12:45:00,44.28,44.34,44.23,44.32,19320.0,35.443,35.491,35.403,35.475,19320.0
2018-11-08 12:50:00,44.31,44.31,44.25,44.3,18027.0,35.467,35.467,35.419,35.459,18027.0
2018-11-08 12:55:00,44.31,44.34,44.29,44.33,14112.0,35.467,35.491,35.451,35.483,14112.0
2018-11-08 13:00:00,44.33,44.34,44.23,44.23,16663.0,35.483,35.491,35.403,35.403,16663.0
2018-11-08 13:05:00,44.25,44.29,44.24,44.26,52308.0,35.419,35.451,35.411,35.427,52308.0
2018-11-08 13:10:00,44.26,44.33,44.25,44.31,25094.0,35.427,35.483,35.419,35.467,25094.0
2018-11-08 13:15:00,44.31,44.32,44.26,44.26,11491.0,35.467,35.475,35.427,35.427,11491.0
2018-11-08 13:20:00,44.27,44.32,44.23,44.31,24726.0,35.435,35.475,35.403,35.467,24726.0
2018-11-08 13:25:00,44.31,44.32,44.26,44.28,17710.0,35.467,35.475,35.427,35.443,17710.0
2018-11-08 13:30:00,44.28,44.29,44.22,44.22,18045.0,35.443,35.451,35.395,35.395,18045.0
2018-11-08 13:35:00,44.22,44.27,44.22,44.25,13147.0,35.395,35.435,35.395,35.419,13147.0
2018-11-08 13:40:00,44.26,44.26,44.19,44.23,20623.0,35.427,35.427,35.3709,35.403,20623.0
2018-11-08 13:45:00,44.24,44.25,44.2,44.23,12477.0,35.411,35.419,35.379,35.403,12477.0
2018-11-08 13:50:00,44.23,44.24,44.18,44.19,15747.0,35.403,35.411,35.3629,35.3709,15747.0
2018-11-08 13:55:00,44.19,44.27,44.19,44.25,17739.0,35.3709,35.435,35.3709,35.419,17739.0
2018-11-08 14:00:00,44.24,44.28,44.22,44.27,24295.0,35.411,35.443,35.395,35.435,24295.0
2018-11-08 14:05:00,44.27,44.35,44.27,44.3,27345.0,35.435,35.499,35.435,35.459,27345.0
2018-11-08 14:10:00,44.31,44.33,44.24,44.25,27233.0,35.467,35.483,35.411,35.419,27233.0
2018-11-08 14:15:00,44.25,44.27,44.19,44.19,25086.0,35.419,35.435,35.3709,35.3709,25086.0
2018-11-08 14:20:00,44.2,44.23,44.14,44.18,20715.0,35.379,35.403,35.3309,35.3629,20715.0
2018-11-08 14:25:00,44.17,44.19,44.09,44.1,22322.0,35.3549,35.3709,35.2909,35.2989,22322.0
2018-11-08 14:30:00,44.1,44.15,44.07,44.12,18073.0,35.2989,35.3389,35.2749,35.3149,18073.0
2018-11-08 14:35:00,44.12,44.17,44.08,44.1,51663.0,35.3149,35.3549,35.2829,35.2989,51663.0
2018-11-08 14:40:00,44.1,44.15,44.07,44.15,38496.0,35.2989,35.3389,35.2749,35.3389,38496.0
2018-11-08 14:45:00,44.15,44.18,44.12,44.14,31795.0,35.3389,35.3629,35.3149,35.3309,31795.0
2018-11-08 14:50:00,44.14,44.17,44.12,44.14,42515.0,35.3309,35.3549,35.3149,35.3309,42515.0
2018-11-08 14:55:00,44.13,44.21,44.13,44.17,26986.0,35.3229,35.387,35.3229,35.3549,26986.0
2018-11-08 15:00:00,44.16,44.2,44.12,44.19,28979.0,35.3469,35.379,35.3149,35.3709,28979.0
2018-11-08 15:05:00,44.19,44.26,44.19,44.24,24484.0,35.3709,35.427,35.3709,35.411,24484.0
2018-11-08 15:10:00,44.25,44.28,44.23,44.26,28044.0,35.419,35.443,35.403,35.427,28044.0
2018-11-08 15:15:00,44.27,44.28,44.23,44.28,29120.0,35.435,35.443,35.403,35.443,29120.0
2018-11-08 15:20:00,44.28,44.32,44.28,44.3,31366.0,35.443,35.475,35.443,35.459,31366.0
2018-11-08 15:25:00,44.29,44.33,44.28,44.29,36345.0,35.451,35.483,35.443,35.451,36345.0
2018-11-08 15:30:00,44.29,44.34,44.26,44.34,37312.0,35.451,35.491,35.427,35.491,37312.0
2018-11-08 15:35:00,44.33,44.34,44.23,44.26,34103.0,35.483,35.491,35.403,35.427,34103.0
2018-11-08 15:40:00,44.26,44.29,44.25,44.26,33736.0,35.427,35.451,35.419,35.427,33736.0
2018-11-08 15:45:00,44.27,44.38,44.26,44.38,60784.0,35.435,35.523,35.427,35.523,60784.0
2018-11-08 15:50:00,44.38,44.38,44.35,44.37,84601.0,35.523,35.523,35.499,35.515,84601.0
2018-11-08 15:55:00,44.37,44.44,44.36,44.44,143925.0,35.515,35.5711,35.507,35.5711,143925.0
2018-11-09 09:30:00,44.46,44.72,44.46,44.6,86133.0,35.5871,35.7952,35.5871,35.6991,86133.0
2018-11-09 09:35:00,44.6,44.85,44.6,44.68,44679.0,35.6991,35.8992,35.6991,35.7632,44679.0
2018-11-09 09:40:00,44.69,44.88,44.65,44.78,65564.0,35.7712,35.9232,35.7391,35.8432,65564.0
2018-11-09 09:45:00,44.77,44.81,44.69,44.7,46705.0,35.8352,35.8672,35.7712,35.7792,46705.0
2018-11-09 09:50:00,44.7,44.7,44.57,44.64,28230.0,35.7792,35.7792,35.6751,35.7311,28230.0
2018-11-09 09:55:00,44.64,44.76,44.6,44.73,46469.0,35.7311,35.8272,35.6991,35.8032,46469.0
2018-11-09 10:00:00,44.74,44.78,44.63,44.69,29949.0,35.8112,35.8432,35.7231,35.7712,29949.0
2018-11-09 10:05:00,44.69,44.77,44.67,44.76,37751.0,35.7712,35.8352,35.7552,35.8272,37751.0
2018-11-09 10:10:00,44.76,44.77,44.63,44.63,44317.0,35.8272,35.8352,35.7231,35.7231,44317.0
2018-11-09 10:15:00,44.64,44.64,44.57,44.63,24833.0,35.7311,35.7311,35.6751,35.7231,24833.0
2018-11-09 10:20:00,44.63,44.72,44.61,44.71,30043.0,35.7231,35.7952,35.7071,35.7872,30043.0
2018-11-09 10:25:00,44.71,44.76,44.63,44.66,38626.0,35.7872,35.8272,35.7231,35.7472,38626.0
2018-11-09 10:30:00,44.66,44.72,44.65,44.68,20515.0,35.7472,35.7952,35.7391,35.7632,20515.0
2018-11-09 10:35:00,44.67,44.72,44.66,44.67,19857.0,35.7552,35.7952,35.7472,35.7552,19857.0
2018-11-09 10:40:00,44.66,44.71,44.62,44.71,22914.0,35.7472,35.7872,35.7151,35.7872,22914.0
2018-11-09 10:45:00,44.71,44.73,44.65,44.7,34584.0,35.7872,35.8032,35.7391,35.7792,34584.0
2018-11-09 10:50:00,44.71,44.75,44.63,44.74,19265.0,35.7872,35.8192,35.7231,35.8112,19265.0
2018-11-09 10:55:00,44.74,44.81,44.71,44.81,42750.0,35.8112,35.8672,35.7872,35.8672,42750.0
2018-11-09 11:00:00,44.81,44.86,44.79,44.83,36780.0,35.8672,35.9072,35.8512,35.8832,36780.0
2018-11-09 11:05:00,44.83,44.88,44.79,44.87,31134.0,35.8832,35.9232,35.8512,35.9152,31134.0
2018-11-09 11:10:00,44.87,44.9,44.85,44.88,36137.0,35.9152,35.9393,35.8992,35.9232,36137.0
2018-11-09 11:15:00,44.89,44.93,44.85,44.87,46908.0,35.9312,35.9633,35.8992,35.9152,46908.0
2018-11-09 11:20:00,44.88,44.94,44.87,44.9,26415.0,35.9232,35.9713,35.9152,35.9393,26415.0
2018-11-09 11:25:00,44.89,44.92,44.86,44.88,27401.0,35.9312,35.9553,35.9072,35.9232,27401.0
2018-11-09 11:30:00,44.88,44.89,44.84,44.86,24166.0,35.9232,35.9312,35.8912,35.9072,24166.0
2018-11-09 11:35:00,44.85,44.95,44.84,44.94,59654.0,35.8992,35.9793,35.8912,35.9713,59654.0
2018-11-09 11:40:00,44.94,44.94,44.84,44.9,48011.0,35.9713,35.9713,35.8912,35.9393,48011.0
2018-11-09 11:45:00,44.9,44.92,44.8,44.81,50108.0,35.9393,35.9553,35.8592,35.8672,50108.0
2018-11-09 11:50:00,44.82,44.82,44.77,44.78,29387.0,35.8752,35.8752,35.8352,35.8432,29387.0
2018-11-09 11:55:00,44.78,44.78,44.67,44.71,38981.0,35.8432,35.8432,35.7552,35.7872,38981.0
2018-11-09 12:00:00,44.7,44.8,44.7,44.77,22925.0,35.7792,35.8592,35.7792,35.8352,22925.0
2018-11-09 12:05:00,44.78,44.86,44.78,44.83,44429.0,35.8432,35.9072,35.8432,35.8832,44429.0
2018-11-09 12:10:00,44.83,44.86,44.79,44.8,33567.0,35.8832,35.9072,35.8512,35.8592,33567.0
2018-11-09 12:15:00,44.8,44.81,44.71,44.74,24244.0,35.8592,35.8672,35.7872,35.8112,24244.0
2018-11-09 12:20:00,44.73,44.79,44.71,44.76,39333.0,35.8032,35.8512,35.7872,35.8272,39333.0
2018-11-09 12:25:00,44.75,44.78,44.73,44.75,53483.0,35.8192,35.8432,35.8032,35.8192,53483.0
2018-11-09 12:30:00,44.75,44.86,44.74,44.85,39767.0,35.8192,35.9072,35.8112,35.8992,39767.0
2018-11-09 12:35:00,44.84,44.89,44.83,44.88,26827.0,35.8912,35.9312,35.8832,35.9232,26827.0
2018-11-09 12:40:00,44.88,44.88,44.83,44.85,28871.0,35.9232,35.9232,35.8832,35.8992,28871.0
2018-11-09 12:45:00,44.85,44.88,44.82,44.84,24843.0,35.8992,35.9232,35.8752,35.8912,24843.0
2018-11-09 12:50:00,44.83,44.86,44.81,44.84,16598.0,35.8832,35.9072,35.8672,35.8912,16598.0
2018-11-09 12:55:00,44.84,44.89,44.83,44.88,21939.0,35.8912,35.9312,35.8832,35.9232,21939.0
2018-11-09 13:00:00,44.88,44.9,44.84,44.9,30755.0,35.9232,35.9393,35.8912,35.9393,30755.0
2018-11-09 13:05:00,44.9,44.91,44.88,44.91,19909.0,35.9393,35.9473,35.9232,35.9473,19909.0
2018-11-09 13:10:00,44.91,44.96,44.91,44.92,63681.0,35.9473,35.9873,35.9473,35.9553,63681.0
2018-11-09 13:15:00,44.92,44.93,44.89,44.93,27437.0,35.9553,35.9633,35.9312,35.9633,27437.0
2018-11-09 13:20:00,44.93,44.96,44.89,44.95,20079.0,35.9633,35.9873,35.9312,35.9793,20079.0
2018-11-09 13:25:00,44.94,44.99,44.92,44.94,32022.0,35.9713,36.0113,35.9553,35.9713,32022.0
2018-11-09 13:30:00,44.95,44.95,44.86,44.87,33985.0,35.9793,35.9793,35.9072,35.9152,33985.0
2018-11-09 13:35:00,44.87,44.97,44.87,44.95,24402.0,35.9152,35.9953,35.9152,35.9793,24402.0
2018-11-09 13:40:00,44.94,44.95,44.8,44.85,63453.0,35.9713,35.9793,35.8592,35.8992,63453.0
2018-11-09 13:45:00,44.84,44.88,44.83,44.84,19995.0,35.8912,35.9232,35.8832,35.8912,19995.0
2018-11-09 13:50:00,44.85,44.89,44.84,44.86,68167.0,35.8992,35.9312,35.8912,35.9072,68167.0
2018-11-09 13:55:00,44.85,44.88,44.83,44.83,28076.0,35.8992,35.9232,35.8832,35.8832,28076.0
2018-11-09 14:00:00,44.84,44.88,44.83,44.88,30254.0,35.8912,35.9232,35.8832,35.9232,30254.0
2018-11-09 14:05:00,44.88,44.89,44.83,44.83,17345.0,35.9232,35.9312,35.8832,35.8832,17345.0
2018-11-09 14:10:00,44.83,44.86,44.79,44.86,37985.0,35.8832,35.9072,35.8512,35.9072,37985.0
2018-11-09 14:15:00,44.86,44.93,44.85,44.89,54290.0,35.9072,35.9633,35.8992,35.9312,54290.0
2018-11-09 14:20:00,44.89,44.95,44.89,44.93,42128.0,35.9312,35.9793,35.9312,35.9633,42128.0
2018-11-09 14:25:00,44.93,44.99,44.92,44.97,62357.0,35.9633,36.0113,35.9553,35.9953,62357.0
2018-11-09 14:30:00,44.97,45.01,44.95,45.0,105116.0,35.9953,36.0273,35.9793,36.0193,105116.0
2018-11-09 14:35:00,44.99,45.03,44.96,45.02,62417.0,36.0113,36.0433,35.9873,36.0353,62417.0
2018-11-09 14:40:00,45.03,45.05,44.99,45.01,32899.0,36.0433,36.0593,36.0113,36.0273,32899.0
2018-11-09 14:45:00,45.02,45.04,44.98,45.0,26651.0,36.0353,36.0513,36.0033,36.0193,26651.0
2018-11-09 14:50:00,45.01,45.07,45.0,45.04,47853.0,36.0273,36.0753,36.0193,36.0513,47853.0
2018-11-09 14:55:00,45.03,45.15,45.02,45.13,60133.0,36.0433,36.1394,36.0353,36.1234,60133.0
2018-11-09 15:00:00,45.12,45.16,45.0,45.01,68991.0,36.1153,36.1474,36.0193,36.0273,68991.0
2018-11-09 15:05:00,45.02,45.14,45.02,45.14,104111.0,36.0353,36.1314,36.0353,36.1314,104111.0
2018-11-09 15:10:00,45.13,45.21,45.13,45.21,35248.0,36.1234,36.1874,36.1234,36.1874,35248.0
2018-11-09 15:15:00,45.21,45.25,45.18,45.25,31867.0,36.1874,36.2194,36.1634,36.2194,31867.0
2018-11-09 15:20:00,45.25,45.31,45.19,45.3,54757.0,36.2194,36.2674,36.1714,36.2594,54757.0
2018-11-09 15:25:00,45.29,45.32,45.23,45.25,65064.0,36.2514,36.2754,36.2034,36.2194,65064.0
2018-11-09 15:30:00,45.25,45.28,45.2,45.27,49114.0,36.2194,36.2434,36.1794,36.2354,49114.0
2018-11-09 15:35:00,45.27,45.34,45.26,45.32,69672.0,36.2354,36.2914,36.2274,36.2754,69672.0
2018-11-09 15:40:00,45.32,45.35,45.3,45.35,69778.0,36.2754,36.2994,36.2594,36.2994,69778.0
2018-11-09 15:45:00,45.34,45.4,45.29,45.3,131752.0,36.2914,36.3395,36.2514,36.2594,131752.0
2018-11-09 15:50:00,45.3,45.42,45.29,45.4,184345.0,36.2594,36.3555,36.2514,36.3395,184345.0
2018-11-09 15:55:00,45.4,45.41,45.28,45.31,336505.0,36.3395,36.3475,36.2434,36.2674,336505.0
2018-11-12 09:30:00,45.25,45.75,45.25,45.64,143530.0,36.2194,36.6196,36.2194,36.5316,143530.0
2018-11-12 09:35:00,45.6,45.81,45.6,45.8,54654.0,36.4996,36.6676,36.4996,36.6596,54654.0
2018-11-12 09:40:00,45.81,46.01,45.8,45.99,86250.0,36.6676,36.8277,36.6596,36.8117,86250.0
2018-11-12 09:45:00,45.95,45.99,45.69,45.84,104225.0,36.7797,36.8117,36.5716,36.6917,104225.0
2018-11-12 09:50:00,45.83,45.96,45.78,45.83,67688.0,36.6837,36.7877,36.6436,36.6837,67688.0
2018-11-12 09:55:00,45.83,45.84,45.71,45.78,39223.0,36.6837,36.6917,36.5876,36.6436,39223.0
2018-11-12 10:00:00,45.78,45.89,45.73,45.89,61671.0,36.6436,36.7317,36.6036,36.7317,61671.0
2018-11-12 10:05:00,45.88,45.94,45.79,45.94,49211.0,36.7237,36.7717,36.6516,36.7717,49211.0
2018-11-12 10:10:00,45.95,46.0,45.86,45.87,36846.0,36.7797,36.8197,36.7077,36.7157,36846.0
2018-11-12 10:15:00,45.87,45.99,45.82,45.97,203241.0,36.7157,36.8117,36.6756,36.7957,203241.0
2018-11-12 10:20:00,45.98,45.98,45.88,45.91,47230.0,36.8037,36.8037,36.7237,36.7477,47230.0
2018-11-12 10:25:00,45.9,46.05,45.87,46.04,81065.0,36.7397,36.8597,36.7157,36.8517,81065.0
2018-11-12 10:30:00,46.04,46.07,45.94,45.96,34187.0,36.8517,36.8758,36.7717,36.7877,34187.0
2018-11-12 10:35:00,45.96,46.01,45.86,45.88,36527.0,36.7877,36.8277,36.7077,36.7237,36527.0
2018-11-12 10:40:00,45.87,45.92,45.82,45.91,38886.0,36.7157,36.7557,36.6756,36.7477,38886.0
2018-11-12 10:45:00,45.91,45.94,45.78,45.78,26454.0,36.7477,36.7717,36.6436,36.6436,26454.0
2018-11-12 10:50:00,45.79,45.82,45.76,45.82,36236.0,36.6516,36.6756,36.6276,36.6756,36236.0
2018-11-12 10:55:00,45.82,45.94,45.8,45.94,27760.0,36.6756,36.7717,36.6596,36.7717,27760.0
2018-11-12 11:00:00,45.94,45.97,45.9,45.97,30192.0,36.7717,36.7957,36.7397,36.7957,30192.0
2018-11-12 11:05:00,45.98,46.13,45.98,46.09,109428.0,36.8037,36.9238,36.8037,36.8918,109428.0
2018-11-12 11:10:00,46.08,46.12,46.08,46.09,57344.0,36.8838,36.9158,36.8838,36.8918,57344.0
2018-11-12 11:15:00,46.09,46.09,45.91,45.95,36814.0,36.8918,36.8918,36.7477,36.7797,36814.0
2018-11-12 11:20:00,45.95,45.99,45.93,45.97,28446.0,36.7797,36.8117,36.7637,36.7957,28446.0
2018-11-12 11:25:00,45.98,45.99,45.9,45.92,26980.0,36.8037,36.8117,36.7397,36.7557,26980.0
2018-11-12 11:30:00,45.91,45.95,45.86,45.89,30894.0,36.7477,36.7797,36.7077,36.7317,30894.0
2018-11-12 11:35:00,45.9,45.92,45.69,45.7,39822.0,36.7397,36.7557,36.5716,36.5796,39822.0
2018-11-12 11:40:00,45.71,45.77,45.68,45.72,44079.0,36.5876,36.6356,36.5636,36.5956,44079.0
2018-11-12 11:45:00,45.71,45.9,45.69,45.83,118579.0,36.5876,36.7397,36.5716,36.6837,118579.0
2018-11-12 11:50:00,45.83,45.91,45.83,45.89,41667.0,36.6837,36.7477,36.6837,36.7317,41667.0
2018-11-12 11:55:00,45.88,45.89,45.83,45.86,29654.0,36.7237,36.7317,36.6837,36.7077,29654.0
2018-11-12 12:00:00,45.85,45.87,45.76,45.77,25796.0,36.6997,36.7157,36.6276,36.6356,25796.0
2018-11-12 12:05:00,45.77,45.85,45.75,45.84,40295.0,36.6356,36.6997,36.6196,36.6917,40295.0
2018-11-12 12:10:00,45.85,45.88,45.83,45.84,14658.0,36.6997,36.7237,36.6837,36.6917,14658.0
2018-11-12 12:15:00,45.85,45.86,45.81,45.83,21007.0,36.6997,36.7077,36.6676,36.6837,21007.0
2018-11-12 12:20:00,45.82,45.82,45.79,45.82,15486.0,36.6756,36.6756,36.6516,36.6756,15486.0
2018-11-12 12:25:00,45.82,45.87,45.78,45.86,19183.0,36.6756,36.7157,36.6436,36.7077,19183.0
2018-11-12 12:30:00,45.86,45.86,45.79,45.8,17680.0,36.7077,36.7077,36.6516,36.6596,17680.0
2018-11-12 12:35:00,45.8,45.85,45.79,45.84,20682.0,36.6596,36.6997,36.6516,36.6917,20682.0
2018-11-12 12:40:00,45.83,45.87,45.82,45.85,16722.0,36.6837,36.7157,36.6756,36.6997,16722.0
2018-11-12 12:45:00,45.84,45.86,45.82,45.85,13945.0,36.6917,36.7077,36.6756,36.6997,13945.0
2018-11-12 12:50:00,45.84,45.87,45.82,45.83,12691.0,36.6917,36.7157,36.6756,36.6837,12691.0
2018-11-12 12:55:00,45.83,45.88,45.79,45.79,21034.0,36.6837,36.7237,36.6516,36.6516,21034.0
2018-11-12 13:00:00,45.8,45.84,45.79,45.83,17693.0,36.6596,36.6917,36.6516,36.6837,17693.0
2018-11-12 13:05:00,45.82,45.83,45.79,45.8,46917.0,36.6756,36.6837,36.6516,36.6596,46917.0
2018-11-12 13:10:00,45.8,45.83,45.77,45.78,19461.0,36.6596,36.6837,36.6356,36.6436,19461.0
2018-11-12 13:15:00,45.78,45.89,45.78,45.82,20740.0,36.6436,36.7317,36.6436,36.6756,20740.0
2018-11-12 13:20:00,45.82,45.83,45.79,45.81,19791.0,36.6756,36.6837,36.6516,36.6676,19791.0
2018-11-12 13:25:00,45.81,45.83,45.76,45.78,39460.0,36.6676,36.6837,36.6276,36.6436,39460.0
2018-11-12 13:30:00,45.79,45.85,45.77,45.84,23401.0,36.6516,36.6997,36.6356,36.6917,23401.0
2018-11-12 13:35:00,45.84,45.87,45.81,45.82,24230.0,36.6917,36.7157,36.6676,36.6756,24230.0
2018-11-12 13:40:00,45.83,45.85,45.78,45.78,14909.0,36.6837,36.6997,36.6436,36.6436,14909.0
2018-11-12 13:45:00,45.78,45.86,45.75,45.85,24903.0,36.6436,36.7077,36.6196,36.6997,24903.0
2018-11-12 13:50:00,45.86,45.91,45.84,45.84,44486.0,36.7077,36.7477,36.6917,36.6917,44486.0
2018-11-12 13:55:00,45.84,45.85,45.78,45.79,24349.0,36.6917,36.6997,36.6436,36.6516,24349.0
2018-11-12 14:00:00,45.79,45.91,45.78,45.91,66360.0,36.6516,36.7477,36.6436,36.7477,66360.0
2018-11-12 14:05:00,45.92,45.92,45.8,45.8,18696.0,36.7557,36.7557,36.6596,36.6596,18696.0
2018-11-12 14:10:00,45.8,45.88,45.8,45.82,28273.0,36.6596,36.7237,36.6596,36.6756,28273.0
2018-11-12 14:15:00,45.82,45.86,45.81,45.86,20511.0,36.6756,36.7077,36.6676,36.7077,20511.0
2018-11-12 14:20:00,45.86,45.86,45.79,45.79,15491.0,36.7077,36.7077,36.6516,36.6516,15491.0
2018-11-12 14:25:00,45.8,45.83,45.77,45.83,26805.0,36.6596,36.6837,36.6356,36.6837,26805.0
2018-11-12 14:30:00,45.83,45.86,45.82,45.85,19484.0,36.6837,36.7077,36.6756,36.6997,19484.0
2018-11-12 14:35:00,45.85,45.87,45.82,45.87,28016.0,36.6997,36.7157,36.6756,36.7157,28016.0
2018-11-12 14:40:00,45.88,45.9,45.81,45.88,29175.0,36.7237,36.7397,36.6676,36.7237,29175.0
2018-11-12 14:45:00,45.89,45.95,45.89,45.94,35483.0,36.7317,36.7797,36.7317,36.7717,35483.0
2018-11-12 14:50:00,45.94,45.95,45.86,45.88,28765.0,36.7717,36.7797,36.7077,36.7237,28765.0
2018-11-12 14:55:00,45.88,45.91,45.86,45.86,25937.0,36.7237,36.7477,36.7077,36.7077,25937.0
2018-11-12 15:00:00,45.86,45.87,45.83,45.84,32243.0,36.7077,36.7157,36.6837,36.6917,32243.0
2018-11-12 15:05:00,45.83,45.85,45.8,45.83,22204.0,36.6837,36.6997,36.6596,36.6837,22204.0
2018-11-12 15:10:00,45.83,45.87,45.77,45.84,43755.0,36.6837,36.7157,36.6356,36.6917,43755.0
2018-11-12 15:15:00,45.84,45.88,45.81,45.84,45725.0,36.6917,36.7237,36.6676,36.6917,45725.0
2018-11-12 15:20:00,45.85,45.92,45.85,45.9,36130.0,36.6997,36.7557,36.6997,36.7397,36130.0
2018-11-12 15:25:00,45.9,45.95,45.89,45.95,42829.0,36.7397,36.7797,36.7317,36.7797,42829.0
2018-11-12 15:30:00,45.94,45.95,45.85,45.86,108224.0,36.7717,36.7797,36.6997,36.7077,108224.0
2018-11-12 15:35:00,45.85,45.86,45.79,45.82,71084.0,36.6997,36.7077,36.6516,36.6756,71084.0
2018-11-12 15:40:00,45.81,45.82,45.76,45.78,70721.0,36.6676,36.6756,36.6276,36.6436,70721.0
2018-11-12 15:45:00,45.78,45.81,45.74,45.74,104628.0,36.6436,36.6676,36.6116,36.6116,104628.0
2018-11-12 15:50:00,45.74,45.74,45.54,45.54,107887.0,36.6116,36.6116,36.4515,36.4515,107887.0
2018-11-12 15:55:00,45.54,45.71,45.54,45.69,206944.0,36.4515,36.5876,36.4515,36.5716,206944.0
2018-11-13 09:30:00,45.69,45.69,45.51,45.69,83412.0,36.5716,36.5716,36.4275,36.5716,83412.0
2018-11-13 09:35:00,45.69,45.7,45.25,45.36,71994.0,36.5716,36.5796,36.2194,36.3075,71994.0
2018-11-13 09:40:00,45.35,45.65,45.28,45.61,53775.0,36.2994,36.5396,36.2434,36.5076,53775.0
2018-11-13 09:45:00,45.61,45.7,45.53,45.68,34372.0,36.5076,36.5796,36.4435,36.5636,34372.0
2018-11-13 09:50:00,45.7,45.97,45.7,45.94,69576.0,36.5796,36.7957,36.5796,36.7717,69576.0
2018-11-13 09:55:00,45.93,46.15,45.9,46.07,119011.0,36.7637,36.9398,36.7397,36.8758,119011.0
2018-11-13 10:00:00,46.07,46.33,46.02,46.32,149216.0,36.8758,37.0839,36.8357,37.0759,149216.0
2018-11-13 10:05:00,46.31,46.32,46.11,46.13,87941.0,37.0679,37.0759,36.9078,36.9238,87941.0
2018-11-13 10:10:00,46.14,46.17,46.08,46.08,34368.0,36.9318,36.9558,36.8838,36.8838,34368.0
2018-11-13 10:15:00,46.09,46.14,46.07,46.12,39886.0,36.8918,36.9318,36.8758,36.9158,39886.0
2018-11-13 10:20:00,46.11,46.12,45.9,45.98,40540.0,36.9078,36.9158,36.7397,36.8037,40540.0
2018-11-13 10:25:00,45.98,46.0,45.82,45.83,28434.0,36.8037,36.8197,36.6756,36.6837,28434.0
2018-11-13 10:30:00,45.81,45.83,45.7,45.74,40885.0,36.6676,36.6837,36.5796,36.6116,40885.0
2018-11-13 10:35:00,45.73,45.8,45.65,45.72,80683.0,36.6036,36.6596,36.5396,36.5956,80683.0
2018-11-13 10:40:00,45.71,45.79,45.66,45.74,36625.0,36.5876,36.6516,36.5476,36.6116,36625.0
2018-11-13 10:45:00,45.74,45.9,45.73,45.85,32686.0,36.6116,36.7397,36.6036,36.6997,32686.0
2018-11-13 10:50:00,45.83,45.83,45.67,45.68,21236.0,36.6837,36.6837,36.5556,36.5636,21236.0
2018-11-13 10:55:00,45.68,45.71,45.63,45.65,22763.0,36.5636,36.5876,36.5236,36.5396,22763.0
2018-11-13 11:00:00,45.64,45.74,45.6,45.71,31744.0,36.5316,36.6116,36.4996,36.5876,31744.0
2018-11-13 11:05:00,45.69,45.7,45.55,45.61,27945.0,36.5716,36.5796,36.4595,36.5076,27945.0
2018-11-13 11:10:00,45.6,45.61,45.46,45.46,29719.0,36.4996,36.5076,36.3875,36.3875,29719.0
2018-11-13 11:15:00,45.47,45.63,45.46,45.59,47617.0,36.3955,36.5236,36.3875,36.4915,47617.0
2018-11-13 11:20:00,45.58,45.6,45.51,45.53,34616.0,36.4835,36.4996,36.4275,36.4435,34616.0
2018-11-13 11:25:00,45.53,45.56,45.45,45.47,36114.0,36.4435,36.4675,36.3795,36.3955,36114.0
2018-11-13 11:30:00,45.47,45.52,45.47,45.5,23657.0,36.3955,36.4355,36.3955,36.4195,23657.0
2018-11-13 11:35:00,45.5,45.51,45.35,45.38,36659.0,36.4195,36.4275,36.2994,36.3235,36659.0
2018-11-13 11:40:00,45.39,45.41,45.32,45.33,13058.0,36.3315,36.3475,36.2754,36.2834,13058.0
2018-11-13 11:45:00,45.33,45.42,45.32,45.4,21450.0,36.2834,36.3555,36.2754,36.3395,21450.0
2018-11-13 11:50:00,45.4,45.43,45.3,45.31,23922.0,36.3395,36.3635,36.2594,36.2674,23922.0
2018-11-13 11:55:00,45.31,45.43,45.31,45.37,30172.0,36.2674,36.3635,36.2674,36.3155,30172.0
2018-11-13 12:00:00,45.37,45.41,45.31,45.32,22809.0,36.3155,36.3475,36.2674,36.2754,22809.0
2018-11-13 12:05:00,45.33,45.34,45.25,45.33,31153.0,36.2834,36.2914,36.2194,36.2834,31153.0
2018-11-13 12:10:00,45.32,45.33,45.25,45.27,20881.0,36.2754,36.2834,36.2194,36.2354,20881.0
2018-11-13 12:15:00,45.27,45.32,45.24,45.3,21244.0,36.2354,36.2754,36.2114,36.2594,21244.0
2018-11-13 12:20:00,45.29,45.29,45.2,45.25,21265.0,36.2514,36.2514,36.1794,36.2194,21265.0
2018-11-13 12:25:00,45.25,45.33,45.25,45.31,16636.0,36.2194,36.2834,36.2194,36.2674,16636.0
2018-11-13 12:30:00,45.31,45.38,45.29,45.36,18798.0,36.2674,36.3235,36.2514,36.3075,18798.0
2018-11-13 12:35:00,45.37,45.38,45.31,45.34,14397.0,36.3155,36.3235,36.2674,36.2914,14397.0
2018-11-13 12:40:00,45.34,45.34,45.24,45.29,21159.0,36.2914,36.2914,36.2114,36.2514,21159.0
2018-11-13 12:45:00,45.28,45.33,45.27,45.27,13964.0,36.2434,36.2834,36.2354,36.2354,13964.0
2018-11-13 12:50:00,45.28,45.31,45.23,45.29,20215.0,36.2434,36.2674,36.2034,36.2514,20215.0
2018-11-13 12:55:00,45.28,45.31,45.24,45.31,12864.0,36.2434,36.2674,36.2114,36.2674,12864.0
2018-11-13 13:00:00,45.3,45.34,45.3,45.33,11214.0,36.2594,36.2914,36.2594,36.2834,11214.0
2018-11-13 13:05:00,45.33,45.33,45.28,45.3,12634.0,36.2834,36.2834,36.2434,36.2594,12634.0
2018-11-13 13:10:00,45.3,45.32,45.26,45.28,24501.0,36.2594,36.2754,36.2274,36.2434,24501.0
2018-11-13 13:15:00,45.28,45.29,45.25,45.28,13468.0,36.2434,36.2514,36.2194,36.2434,13468.0
2018-11-13 13:20:00,45.28,45.33,45.25,45.33,20465.0,36.2434,36.2834,36.2194,36.2834,20465.0
2018-11-13 13:25:00,45.33,45.33,45.27,45.32,13333.0,36.2834,36.2834,36.2354,36.2754,13333.0
2018-11-13 13:30:00,45.32,45.38,45.3,45.35,20030.0,36.2754,36.3235,36.2594,36.2994,20030.0
2018-11-13 13:35:00,45.36,45.44,45.35,45.44,21929.0,36.3075,36.3715,36.2994,36.3715,21929.0
2018-11-13 13:40:00,45.44,45.44,45.4,45.42,13239.0,36.3715,36.3715,36.3395,36.3555,13239.0
2018-11-13 13:45:00,45.41,45.43,45.35,45.43,19344.0,36.3475,36.3635,36.2994,36.3635,19344.0
2018-11-13 13:50:00,45.44,45.52,45.43,45.5,14284.0,36.3715,36.4355,36.3635,36.4195,14284.0
2018-11-13 13:55:00,45.5,45.5,45.43,45.46,24835.0,36.4195,36.4195,36.3635,36.3875,24835.0
2018-11-13 14:00:00,45.46,45.48,45.4,45.4,19315.0,36.3875,36.4035,36.3395,36.3395,19315.0
2018-11-13 14:05:00,45.4,45.5,45.38,45.5,19277.0,36.3395,36.4195,36.3235,36.4195,19277.0
2018-11-13 14:10:00,45.49,45.55,45.45,45.45,20606.0,36.4115,36.4595,36.3795,36.3795,20606.0
2018-11-13 14:15:00,45.45,45.47,45.4,45.45,11985.0,36.3795,36.3955,36.3395,36.3795,11985.0
2018-11-13 14:20:00,45.44,45.45,45.35,45.44,19416.0,36.3715,36.3795,36.2994,36.3715,19416.0
2018-11-13 14:25:00,45.43,45.5,45.41,45.5,22028.0,36.3635,36.4195,36.3475,36.4195,22028.0
2018-11-13 14:30:00,45.5,45.52,45.46,45.52,19919.0,36.4195,36.4355,36.3875,36.4355,19919.0
2018-11-13 14:35:00,45.52,45.56,45.51,45.52,15832.0,36.4355,36.4675,36.4275,36.4355,15832.0
2018-11-13 14:40:00,45.52,45.52,45.39,45.42,17509.0,36.4355,36.4355,36.3315,36.3555,17509.0
2018-11-13 14:45:00,45.41,45.48,45.38,45.46,15542.0,36.3475,36.4035,36.3235,36.3875,15542.0
2018-11-13 14:50:00,45.47,45.52,45.43,45.5,20439.0,36.3955,36.4355,36.3635,36.4195,20439.0
2018-11-13 14:55:00,45.51,45.55,45.46,45.48,16521.0,36.4275,36.4595,36.3875,36.4035,16521.0
2018-11-13 15:00:00,45.48,45.58,45.44,45.52,31029.0,36.4035,36.4835,36.3715,36.4355,31029.0
2018-11-13 15:05:00,45.53,45.53,45.42,45.45,26415.0,36.4435,36.4435,36.3555,36.3795,26415.0
2018-11-13 15:10:00,45.45,45.45,45.37,45.41,31219.0,36.3795,36.3795,36.3155,36.3475,31219.0
2018-11-13 15:15:00,45.4,45.42,45.31,45.36,22372.0,36.3395,36.3555,36.2674,36.3075,22372.0
2018-11-13 15:20:00,45.35,45.36,45.3,45.34,27462.0,36.2994,36.3075,36.2594,36.2914,27462.0
2018-11-13 15:25:00,45.34,45.43,45.34,45.38,34131.0,36.2914,36.3635,36.2914,36.3235,34131.0
2018-11-13 15:30:00,45.37,45.39,45.27,45.33,53561.0,36.3155,36.3315,36.2354,36.2834,53561.0
2018-11-13 15:35:00,45.32,45.48,45.32,45.47,43278.0,36.2754,36.4035,36.2754,36.3955,43278.0
2018-11-13 15:40:00,45.45,45.49,45.43,45.46,58460.0,36.3795,36.4115,36.3635,36.3875,58460.0
2018-11-13 15:45:00,45.45,45.54,45.43,45.52,69829.0,36.3795,36.4515,36.3635,36.4355,69829.0
2018-11-13 15:50:00,45.52,45.57,45.5,45.57,65149.0,36.4355,36.4755,36.4195,36.4755,65149.0
2018-11-13 15:55:00,45.56,45.57,45.5,45.5,144948.0,36.4675,36.4755,36.4195,36.4195,144948.0
2018-11-14 09:30:00,45.25,45.6,45.06,45.6,101496.0,36.2194,36.4996,36.0673,36.4996,101496.0
2018-11-14 09:35:00,45.61,45.61,45.36,45.45,38925.0,36.5076,36.5076,36.3075,36.3795,38925.0
2018-11-14 09:40:00,45.44,45.63,45.43,45.43,59181.0,36.3715,36.5236,36.3635,36.3635,59181.0
2018-11-14 09:45:00,45.44,45.52,45.42,45.51,48307.0,36.3715,36.4355,36.3555,36.4275,48307.0
2018-11-14 09:50:00,45.49,45.68,45.43,45.63,51407.0,36.4115,36.5636,36.3635,36.5236,51407.0
2018-11-14 09:55:00,45.63,45.8,45.63,45.78,162447.0,36.5236,36.6596,36.5236,36.6436,162447.0
2018-11-14 10:00:00,45.76,45.83,45.68,45.81,46454.0,36.6276,36.6837,36.5636,36.6676,46454.0
2018-11-14 10:05:00,45.81,45.83,45.62,45.66,42926.0,36.6676,36.6837,36.5156,36.5476,42926.0
2018-11-14 10:10:00,45.66,45.69,45.58,45.59,57622.0,36.5476,36.5716,36.4835,36.4915,57622.0
2018-11-14 10:15:00,45.58,45.67,45.56,45.64,30927.0,36.4835,36.5556,36.4675,36.5316,30927.0
2018-11-14 10:20:00,45.65,45.77,45.62,45.65,29073.0,36.5396,36.6356,36.5156,36.5396,29073.0
2018-11-14 10:25:00,45.66,45.68,45.55,45.55,48982.0,36.5476,36.5636,36.4595,36.4595,48982.0
2018-11-14 10:30:00,45.57,45.58,45.36,45.37,51623.0,36.4755,36.4835,36.3075,36.3155,51623.0
2018-11-14 10:35:00,45.37,45.65,45.36,45.61,46016.0,36.3155,36.5396,36.3075,36.5076,46016.0
2018-11-14 10:40:00,45.6,45.62,45.53,45.59,32970.0,36.4996,36.5156,36.4435,36.4915,32970.0
2018-11-14 10:45:00,45.6,45.67,45.54,45.54,24661.0,36.4996,36.5556,36.4515,36.4515,24661.0
2018-11-14 10:50:00,45.55,45.62,45.52,45.57,29537.0,36.4595,36.5156,36.4355,36.4755,29537.0
2018-11-14 10:55:00,45.57,45.62,45.49,45.49,21349.0,36.4755,36.5156,36.4115,36.4115,21349.0
2018-11-14 11:00:00,45.5,45.52,45.36,45.4,26948.0,36.4195,36.4355,36.3075,36.3395,26948.0
2018-11-14 11:05:00,45.4,45.46,45.38,45.45,16547.0,36.3395,36.3875,36.3235,36.3795,16547.0
2018-11-14 11:10:00,45.45,45.49,45.4,45.43,21888.0,36.3795,36.4115,36.3395,36.3635,21888.0
2018-11-14 11:15:00,45.44,45.47,45.36,45.38,23649.0,36.3715,36.3955,36.3075,36.3235,23649.0
2018-11-14 11:20:00,45.38,45.47,45.35,45.47,21433.0,36.3235,36.3955,36.2994,36.3955,21433.0
2018-11-14 11:25:00,45.47,45.55,45.45,45.49,24778.0,36.3955,36.4595,36.3795,36.4115,24778.0
2018-11-14 11:30:00,45.48,45.49,45.39,45.43,21193.0,36.4035,36.4115,36.3315,36.3635,21193.0
2018-11-14 11:35:00,45.42,45.46,45.39,45.41,22822.0,36.3555,36.3875,36.3315,36.3475,22822.0
2018-11-14 11:40:00,45.39,45.54,45.38,45.48,28319.0,36.3315,36.4515,36.3235,36.4035,28319.0
2018-11-14 11:45:00,45.49,45.53,45.4,45.44,21164.0,36.4115,36.4435,36.3395,36.3715,21164.0
2018-11-14 11:50:00,45.44,45.55,45.41,45.53,29740.0,36.3715,36.4595,36.3475,36.4435,29740.0
2018-11-14 11:55:00,45.53,45.6,45.52,45.56,21051.0,36.4435,36.4996,36.4355,36.4675,21051.0
2018-11-14 12:00:00,45.57,45.64,45.56,45.64,17753.0,36.4755,36.5316,36.4675,36.5316,17753.0
2018-11-14 12:05:00,45.64,45.67,45.55,45.58,19739.0,36.5316,36.5556,36.4595,36.4835,19739.0
2018-11-14 12:10:00,45.57,45.58,45.49,45.54,23175.0,36.4755,36.4835,36.4115,36.4515,23175.0
2018-11-14 12:15:00,45.54,45.61,45.54,45.58,20191.0,36.4515,36.5076,36.4515,36.4835,20191.0
2018-11-14 12:20:00,45.58,45.63,45.57,45.61,33980.0,36.4835,36.5236,36.4755,36.5076,33980.0
2018-11-14 12:25:00,45.62,45.62,45.56,45.57,24322.0,36.5156,36.5156,36.4675,36.4755,24322.0
2018-11-14 12:30:00,45.56,45.56,45.46,45.49,24216.0,36.4675,36.4675,36.3875,36.4115,24216.0
2018-11-14 12:35:00,45.48,45.49,45.36,45.44,56387.0,36.4035,36.4115,36.3075,36.3715,56387.0
2018-11-14 12:40:00,45.44,45.46,45.36,45.41,25786.0,36.3715,36.3875,36.3075,36.3475,25786.0
2018-11-14 12:45:00,45.41,45.47,45.39,45.44,19092.0,36.3475,36.3955,36.3315,36.3715,19092.0
2018-11-14 12:50:00,45.44,45.5,45.41,45.45,24691.0,36.3715,36.4195,36.3475,36.3795,24691.0
2018-11-14 12:55:00,45.46,45.48,45.32,45.35,41607.0,36.3875,36.4035,36.2754,36.2994,41607.0
2018-11-14 13:00:00,45.34,45.4,45.32,45.34,29360.0,36.2914,36.3395,36.2754,36.2914,29360.0
2018-11-14 13:05:00,45.34,45.39,45.34,45.35,26337.0,36.2914,36.3315,36.2914,36.2994,26337.0
2018-11-14 13:10:00,45.36,45.41,45.29,45.37,21636.0,36.3075,36.3475,36.2514,36.3155,21636.0
2018-11-14 13:15:00,45.37,45.42,45.36,45.38,23988.0,36.3155,36.3555,36.3075,36.3235,23988.0
2018-11-14 13:20:00,45.38,45.44,45.35,45.36,108313.0,36.3235,36.3715,36.2994,36.3075,108313.0
2018-11-14 13:25:00,45.36,45.37,45.3,45.34,19673.0,36.3075,36.3155,36.2594,36.2914,19673.0
2018-11-14 13:30:00,45.33,45.35,45.25,45.29,24606.0,36.2834,36.2994,36.2194,36.2514,24606.0
2018-11-14 13:35:00,45.29,45.31,45.25,45.26,13979.0,36.2514,36.2674,36.2194,36.2274,13979.0
2018-11-14 13:40:00,45.26,45.26,45.2,45.2,17486.0,36.2274,36.2274,36.1794,36.1794,17486.0
2018-11-14 13:45:00,45.21,45.24,45.16,45.19,21187.0,36.1874,36.2114,36.1474,36.1714,21187.0
2018-11-14 13:50:00,45.18,45.21,45.15,45.17,26111.0,36.1634,36.1874,36.1394,36.1554,26111.0
2018-11-14 13:55:00,45.19,45.28,45.18,45.26,17865.0,36.1714,36.2434,36.1634,36.2274,17865.0
2018-11-14 14:00:00,45.25,45.26,45.14,45.14,20891.0,36.2194,36.2274,36.1314,36.1314,20891.0
2018-11-14 14:05:00,45.14,45.16,45.01,45.06,63111.0,36.1314,36.1474,36.0273,36.0673,63111.0
2018-11-14 14:10:00,45.06,45.18,45.05,45.18,35839.0,36.0673,36.1634,36.0593,36.1634,35839.0
2018-11-14 14:15:00,45.18,45.32,45.17,45.27,71851.0,36.1634,36.2754,36.1554,36.2354,71851.0
2018-11-14 14:20:00,45.28,45.37,45.28,45.36,27157.0,36.2434,36.3155,36.2434,36.3075,27157.0
2018-11-14 14:25:00,45.35,45.37,45.3,45.34,20947.0,36.2994,36.3155,36.2594,36.2914,20947.0
2018-11-14 14:30:00,45.34,45.41,45.28,45.39,37802.0,36.2914,36.3475,36.2434,36.3315,37802.0
2018-11-14 14:35:00,45.4,45.42,45.36,45.37,62894.0,36.3395,36.3555,36.3075,36.3155,62894.0
2018-11-14 14:40:00,45.36,45.37,45.29,45.31,36875.0,36.3075,36.3155,36.2514,36.2674,36875.0
2018-11-14 14:45:00,45.32,45.38,45.29,45.29,43707.0,36.2754,36.3235,36.2514,36.2514,43707.0
2018-11-14 14:50:00,45.28,45.41,45.26,45.39,35757.0,36.2434,36.3475,36.2274,36.3315,35757.0
2018-11-14 14:55:00,45.39,45.47,45.38,45.45,35857.0,36.3315,36.3955,36.3235,36.3795,35857.0
2018-11-14 15:00:00,45.45,45.46,45.39,45.44,44686.0,36.3795,36.3875,36.3315,36.3715,44686.0
2018-11-14 15:05:00,45.44,45.51,45.4,45.45,45705.0,36.3715,36.4275,36.3395,36.3795,45705.0
2018-11-14 15:10:00,45.46,45.47,45.4,45.45,34334.0,36.3875,36.3955,36.3395,36.3795,34334.0
2018-11-14 15:15:00,45.45,45.48,45.42,45.46,39017.0,36.3795,36.4035,36.3555,36.3875,39017.0
2018-11-14 15:20:00,45.46,45.47,45.38,45.42,35698.0,36.3875,36.3955,36.3235,36.3555,35698.0
2018-11-14 15:25:00,45.41,45.46,45.37,45.41,42190.0,36.3475,36.3875,36.3155,36.3475,42190.0
2018-11-14 15:30:00,45.4,45.42,45.35,45.36,46846.0,36.3395,36.3555,36.2994,36.3075,46846.0
2018-11-14 15:35:00,45.36,45.39,45.34,45.35,49208.0,36.3075,36.3315,36.2914,36.2994,49208.0
2018-11-14 15:40:00,45.35,45.36,45.29,45.31,93578.0,36.2994,36.3075,36.2514,36.2674,93578.0
2018-11-14 15:45:00,45.3,45.36,45.27,45.3,81441.0,36.2594,36.3075,36.2354,36.2594,81441.0
2018-11-14 15:50:00,45.3,45.3,45.21,45.23,98254.0,36.2594,36.2594,36.1874,36.2034,98254.0
2018-11-14 15:55:00,45.23,45.34,45.19,45.31,224941.0,36.2034,36.2914,36.1714,36.2674,224941.0
2018-11-15 09:30:00,44.89,45.0,44.48,44.66,112677.0,35.9312,36.0193,35.6031,35.7472,112677.0
2018-11-15 09:35:00,44.7,44.79,44.52,44.66,34293.0,35.7792,35.8512,35.6351,35.7472,34293.0
2018-11-15 09:40:00,44.67,44.91,44.62,44.83,78451.0,35.7552,35.9473,35.7151,35.8832,78451.0
2018-11-15 09:45:00,44.81,44.97,44.8,44.93,64351.0,35.8672,35.9953,35.8592,35.9633,64351.0
2018-11-15 09:50:00,44.92,44.98,44.77,44.79,73286.0,35.9553,36.0033,35.8352,35.8512,73286.0
2018-11-15 09:55:00,44.79,44.91,44.75,44.89,60755.0,35.8512,35.9473,35.8192,35.9312,60755.0
2018-11-15 10:00:00,44.91,45.07,44.89,44.99,47734.0,35.9473,36.0753,35.9312,36.0113,47734.0
2018-11-15 10:05:00,44.99,45.14,44.96,45.04,35151.0,36.0113,36.1314,35.9873,36.0513,35151.0
2018-11-15 10:10:00,45.01,45.1,44.95,44.98,29002.0,36.0273,36.0993,35.9793,36.0033,29002.0
2018-11-15 10:15:00,44.96,45.08,44.93,45.02,35405.0,35.9873,36.0833,35.9633,36.0353,35405.0
2018-11-15 10:20:00,45.03,45.09,44.97,45.01,30449.0,36.0433,36.0913,35.9953,36.0273,30449.0
2018-11-15 10:25:00,45.01,45.09,44.98,45.07,44738.0,36.0273,36.0913,36.0033,36.0753,44738.0
2018-11-15 10:30:00,45.07,45.15,45.03,45.06,67882.0,36.0753,36.1394,36.0433,36.0673,67882.0
2018-11-15 10:35:00,45.06,45.08,44.87,44.9,58510.0,36.0673,36.0833,35.9152,35.9393,58510.0
2018-11-15 10:40:00,44.89,45.04,44.89,44.98,37654.0,35.9312,36.0513,35.9312,36.0033,37654.0
2018-11-15 10:45:00,44.97,45.01,44.92,44.92,50060.0,35.9953,36.0273,35.9553,35.9553,50060.0
2018-11-15 10:50:00,44.9,45.01,44.9,44.93,33037.0,35.9393,36.0273,35.9393,35.9633,33037.0
2018-11-15 10:55:00,44.92,45.05,44.9,45.05,42496.0,35.9553,36.0593,35.9393,36.0593,42496.0
2018-11-15 11:00:00,45.07,45.21,45.04,45.17,56185.0,36.0753,36.1874,36.0513,36.1554,56185.0
2018-11-15 11:05:00,45.17,45.26,45.14,45.22,38433.0,36.1554,36.2274,36.1314,36.1954,38433.0
2018-11-15 11:10:00,45.21,45.21,45.13,45.19,95779.0,36.1874,36.1874,36.1234,36.1714,95779.0
2018-11-15 11:15:00,45.2,45.3,45.18,45.28,37436.0,36.1794,36.2594,36.1634,36.2434,37436.0
2018-11-15 11:20:00,45.27,45.3,45.24,45.25,41976.0,36.2354,36.2594,36.2114,36.2194,41976.0
2018-11-15 11:25:00,45.27,45.29,45.2,45.27,54843.0,36.2354,36.2514,36.1794,36.2354,54843.0
2018-11-15 11:30:00,45.27,45.31,45.19,45.24,66695.0,36.2354,36.2674,36.1714,36.2114,66695.0
2018-11-15 11:35:00,45.24,45.32,45.22,45.29,29441.0,36.2114,36.2754,36.1954,36.2514,29441.0
2018-11-15 11:40:00,45.29,45.33,45.21,45.24,38136.0,36.2514,36.2834,36.1874,36.2114,38136.0
2018-11-15 11:45:00,45.23,45.33,45.23,45.29,39952.0,36.2034,36.2834,36.2034,36.2514,39952.0
2018-11-15 11:50:00,45.29,45.31,45.21,45.28,19120.0,36.2514,36.2674,36.1874,36.2434,19120.0
2018-11-15 11:55:00,45.28,45.32,45.23,45.29,75303.0,36.2434,36.2754,36.2034,36.2514,75303.0
2018-11-15 12:00:00,45.3,45.35,45.23,45.32,32761.0,36.2594,36.2994,36.2034,36.2754,32761.0
2018-11-15 12:05:00,45.31,45.42,45.15,45.16,55366.0,36.2674,36.3555,36.1394,36.1474,55366.0
2018-11-15 12:10:00,45.16,45.21,45.15,45.16,28472.0,36.1474,36.1874,36.1394,36.1474,28472.0
2018-11-15 12:15:00,45.15,45.28,45.15,45.24,17094.0,36.1394,36.2434,36.1394,36.2114,17094.0
2018-11-15 12:20:00,45.24,45.29,45.2,45.27,18086.0,36.2114,36.2514,36.1794,36.2354,18086.0
2018-11-15 12:25:00,45.28,45.32,45.2,45.3,21623.0,36.2434,36.2754,36.1794,36.2594,21623.0
2018-11-15 12:30:00,45.3,45.36,45.24,45.35,41166.0,36.2594,36.3075,36.2114,36.2994,41166.0
2018-11-15 12:35:00,45.35,45.37,45.27,45.31,26696.0,36.2994,36.3155,36.2354,36.2674,26696.0
2018-11-15 12:40:00,45.29,45.31,45.24,45.24,14398.0,36.2514,36.2674,36.2114,36.2114,14398.0
2018-11-15 12:45:00,45.24,45.28,45.24,45.28,14344.0,36.2114,36.2434,36.2114,36.2434,14344.0
2018-11-15 12:50:00,45.28,45.33,45.17,45.17,25861.0,36.2434,36.2834,36.1554,36.1554,25861.0
2018-11-15 12:55:00,45.18,45.19,45.1,45.12,18836.0,36.1634,36.1714,36.0993,36.1153,18836.0
2018-11-15 13:00:00,45.11,45.15,45.05,45.08,24722.0,36.1073,36.1394,36.0593,36.0833,24722.0
2018-11-15 13:05:00,45.07,45.07,44.95,45.0,19931.0,36.0753,36.0753,35.9793,36.0193,19931.0
2018-11-15 13:10:00,45.01,45.03,44.91,44.92,26473.0,36.0273,36.0433,35.9473,35.9553,26473.0
2018-11-15 13:15:00,44.93,45.12,44.92,45.06,44630.0,35.9633,36.1153,35.9553,36.0673,44630.0
2018-11-15 13:20:00,45.06,45.24,45.06,45.24,26037.0,36.0673,36.2114,36.0673,36.2114,26037.0
2018-11-15 13:25:00,45.23,45.26,45.17,45.23,19306.0,36.2034,36.2274,36.1554,36.2034,19306.0
2018-11-15 13:30:00,45.24,45.29,45.22,45.26,27340.0,36.2114,36.2514,36.1954,36.2274,27340.0
2018-11-15 13:35:00,45.24,45.26,45.11,45.11,30463.0,36.2114,36.2274,36.1073,36.1073,30463.0
2018-11-15 13:40:00,45.12,45.2,45.12,45.18,23010.0,36.1153,36.1794,36.1153,36.1634,23010.0
2018-11-15 13:45:00,45.18,45.26,45.17,45.19,68197.0,36.1634,36.2274,36.1554,36.1714,68197.0
2018-11-15 13:50:00,45.18,45.27,45.16,45.18,26547.0,36.1634,36.2354,36.1474,36.1634,26547.0
2018-11-15 13:55:00,45.18,45.25,45.15,45.22,31851.0,36.1634,36.2194,36.1394,36.1954,31851.0
2018-11-15 14:00:00,45.22,45.25,45.16,45.18,30203.0,36.1954,36.2194,36.1474,36.1634,30203.0
2018-11-15 14:05:00,45.19,45.2,45.14,45.16,24758.0,36.1714,36.1794,36.1314,36.1474,24758.0
2018-11-15 14:10:00,45.15,45.18,45.11,45.18,29855.0,36.1394,36.1634,36.1073,36.1634,29855.0
2018-11-15 14:15:00,45.19,45.19,45.08,45.09,20847.0,36.1714,36.1714,36.0833,36.0913,20847.0
2018-11-15 14:20:00,45.1,45.14,45.09,45.12,23378.0,36.0993,36.1314,36.0913,36.1153,23378.0
2018-11-15 14:25:00,45.12,45.23,45.12,45.21,31729.0,36.1153,36.2034,36.1153,36.1874,31729.0
2018-11-15 14:30:00,45.2,45.27,45.18,45.22,32881.0,36.1794,36.2354,36.1634,36.1954,32881.0
2018-11-15 14:35:00,45.21,45.22,45.15,45.15,32028.0,36.1874,36.1954,36.1394,36.1394,32028.0
2018-11-15 14:40:00,45.15,45.15,45.08,45.11,43150.0,36.1394,36.1394,36.0833,36.1073,43150.0
2018-11-15 14:45:00,45.11,45.15,45.1,45.14,73562.0,36.1073,36.1394,36.0993,36.1314,73562.0
2018-11-15 14:50:00,45.14,45.15,45.02,45.03,37754.0,36.1314,36.1394,36.0353,36.0433,37754.0
2018-11-15 14:55:00,45.04,45.09,45.01,45.09,40485.0,36.0513,36.0913,36.0273,36.0913,40485.0
2018-11-15 15:00:00,45.07,45.09,44.94,44.98,80727.0,36.0753,36.0913,35.9713,36.0033,80727.0
2018-11-15 15:05:00,44.98,45.06,44.98,45.05,64220.0,36.0033,36.0673,36.0033,36.0593,64220.0
2018-11-15 15:10:00,45.05,45.16,45.02,45.13,45577.0,36.0593,36.1474,36.0353,36.1234,45577.0
2018-11-15 15:15:00,45.14,45.15,45.08,45.08,30878.0,36.1314,36.1394,36.0833,36.0833,30878.0
2018-11-15 15:20:00,45.08,45.11,44.99,45.02,38036.0,36.0833,36.1073,36.0113,36.0353,38036.0
2018-11-15 15:25:00,45.02,45.07,45.0,45.01,23490.0,36.0353,36.0753,36.0193,36.0273,23490.0
2018-11-15 15:30:00,45.0,45.1,44.99,45.06,34805.0,36.0193,36.0993,36.0113,36.0673,34805.0
2018-11-15 15:35:00,45.05,45.11,45.05,45.1,30860.0,36.0593,36.1073,36.0593,36.0993,30860.0
2018-11-15 15:40:00,45.1,45.19,45.09,45.19,53249.0,36.0993,36.1714,36.0913,36.1714,53249.0
2018-11-15 15:45:00,45.19,45.22,45.08,45.09,79135.0,36.1714,36.1954,36.0833,36.0913,79135.0
2018-11-15 15:50:00,45.09,45.19,45.08,45.18,82048.0,36.0913,36.1714,36.0833,36.1634,82048.0
2018-11-15 15:55:00,45.17,45.23,45.1,45.23,135237.0,36.1554,36.2034,36.0993,36.2034,135237.0
2018-11-16 09:30:00,45.18,45.47,45.18,45.3,177814.0,36.1634,36.3955,36.1634,36.2594,177814.0
2018-11-16 09:35:00,45.32,45.36,45.17,45.21,37366.0,36.2754,36.3075,36.1554,36.1874,37366.0
2018-11-16 09:40:00,45.22,45.23,45.04,45.04,36520.0,36.1954,36.2034,36.0513,36.0513,36520.0
2018-11-16 09:45:00,45.04,45.18,45.02,45.14,55119.0,36.0513,36.1634,36.0353,36.1314,55119.0
2018-11-16 09:50:00,45.14,45.15,44.93,44.96,37104.0,36.1314,36.1394,35.9633,35.9873,37104.0
2018-11-16 09:55:00,44.97,45.03,44.87,44.93,41353.0,35.9953,36.0433,35.9152,35.9633,41353.0
2018-11-16 10:00:00,44.93,44.95,44.83,44.88,35671.0,35.9633,35.9793,35.8832,35.9232,35671.0
2018-11-16 10:05:00,44.89,44.94,44.87,44.93,28682.0,35.9312,35.9713,35.9152,35.9633,28682.0
2018-11-16 10:10:00,44.94,45.0,44.92,44.94,24280.0,35.9713,36.0193,35.9553,35.9713,24280.0
2018-11-16 10:15:00,44.94,45.08,44.94,45.01,49243.0,35.9713,36.0833,35.9713,36.0273,49243.0
2018-11-16 10:20:00,45.01,45.07,44.96,45.01,68993.0,36.0273,36.0753,35.9873,36.0273,68993.0
2018-11-16 10:25:00,45.02,45.11,45.0,45.01,48387.0,36.0353,36.1073,36.0193,36.0273,48387.0
2018-11-16 10:30:00,45.01,45.15,44.98,45.13,17921.0,36.0273,36.1394,36.0033,36.1234,17921.0
2018-11-16 10:35:00,45.13,45.18,45.11,45.14,25430.0,36.1234,36.1634,36.1073,36.1314,25430.0
2018-11-16 10:40:00,45.15,45.25,45.13,45.24,24476.0,36.1394,36.2194,36.1234,36.2114,24476.0
2018-11-16 10:45:00,45.26,45.37,45.23,45.37,18770.0,36.2274,36.3155,36.2034,36.3155,18770.0
2018-11-16 10:50:00,45.37,45.4,45.32,45.39,19729.0,36.3155,36.3395,36.2754,36.3315,19729.0
2018-11-16 10:55:00,45.39,45.41,45.28,45.36,39775.0,36.3315,36.3475,36.2434,36.3075,39775.0
2018-11-16 11:00:00,45.36,45.37,45.27,45.29,28155.0,36.3075,36.3155,36.2354,36.2514,28155.0
2018-11-16 11:05:00,45.3,45.33,45.25,45.28,19952.0,36.2594,36.2834,36.2194,36.2434,19952.0
2018-11-16 11:10:00,45.27,45.28,45.2,45.23,33735.0,36.2354,36.2434,36.1794,36.2034,33735.0
2018-11-16 11:15:00,45.23,45.28,45.22,45.23,29917.0,36.2034,36.2434,36.1954,36.2034,29917.0
2018-11-16 11:20:00,45.23,45.24,45.13,45.15,34053.0,36.2034,36.2114,36.1234,36.1394,34053.0
2018-11-16 11:25:00,45.16,45.23,45.14,45.16,104135.0,36.1474,36.2034,36.1314,36.1474,104135.0
2018-11-16 11:30:00,45.16,45.18,45.04,45.05,47056.0,36.1474,36.1634,36.0513,36.0593,47056.0
2018-11-16 11:35:00,45.05,45.09,45.02,45.07,41342.0,36.0593,36.0913,36.0353,36.0753,41342.0
2018-11-16 11:40:00,45.07,45.09,45.0,45.03,28643.0,36.0753,36.0913,36.0193,36.0433,28643.0
2018-11-16 11:45:00,45.02,45.07,45.0,45.07,35825.0,36.0353,36.0753,36.0193,36.0753,35825.0
2018-11-16 11:50:00,45.07,45.18,45.07,45.15,20944.0,36.0753,36.1634,36.0753,36.1394,20944.0
2018-11-16 11:55:00,45.15,45.15,45.08,45.1,20174.0,36.1394,36.1394,36.0833,36.0993,20174.0
2018-11-16 12:00:00,45.09,45.19,45.09,45.16,21773.0,36.0913,36.1714,36.0913,36.1474,21773.0
2018-11-16 12:05:00,45.17,45.28,45.15,45.25,23500.0,36.1554,36.2434,36.1394,36.2194,23500.0
2018-11-16 12:10:00,45.24,45.25,45.16,45.19,26930.0,36.2114,36.2194,36.1474,36.1714,26930.0
2018-11-16 12:15:00,45.19,45.24,45.14,45.2,39701.0,36.1714,36.2114,36.1314,36.1794,39701.0
2018-11-16 12:20:00,45.2,45.2,45.13,45.14,42238.0,36.1794,36.1794,36.1234,36.1314,42238.0
2018-11-16 12:25:00,45.14,45.14,45.0,45.0,57705.0,36.1314,36.1314,36.0193,36.0193,57705.0
2018-11-16 12:30:00,45.0,45.1,44.95,45.1,70560.0,36.0193,36.0993,35.9793,36.0993,70560.0
2018-11-16 12:35:00,45.09,45.24,45.09,45.19,72525.0,36.0913,36.2114,36.0913,36.1714,72525.0
2018-11-16 12:40:00,45.18,45.18,45.09,45.1,31255.0,36.1634,36.1634,36.0913,36.0993,31255.0
2018-11-16 12:45:00,45.12,45.26,45.12,45.2,45286.0,36.1153,36.2274,36.1153,36.1794,45286.0
2018-11-16 12:50:00,45.19,45.21,45.15,45.2,17588.0,36.1714,36.1874,36.1394,36.1794,17588.0
2018-11-16 12:55:00,45.2,45.26,45.19,45.26,18799.0,36.1794,36.2274,36.1714,36.2274,18799.0
2018-11-16 13:00:00,45.25,45.32,45.23,45.24,30670.0,36.2194,36.2754,36.2034,36.2114,30670.0
2018-11-16 13:05:00,45.25,45.26,45.19,45.23,28952.0,36.2194,36.2274,36.1714,36.2034,28952.0
2018-11-16 13:10:00,45.23,45.28,45.21,45.28,14657.0,36.2034,36.2434,36.1874,36.2434,14657.0
2018-11-16 13:15:00,45.27,45.29,45.23,45.24,22240.0,36.2354,36.2514,36.2034,36.2114,22240.0
2018-11-16 13:20:00,45.25,45.25,45.18,45.18,18449.0,36.2194,36.2194,36.1634,36.1634,18449.0
2018-11-16 13:25:00,45.18,45.19,45.12,45.15,19536.0,36.1634,36.1714,36.1153,36.1394,19536.0
2018-11-16 13:30:00,45.15,45.16,45.08,45.08,23573.0,36.1394,36.1474,36.0833,36.0833,23573.0
2018-11-16 13:35:00,45.08,45.1,45.04,45.05,17597.0,36.0833,36.0993,36.0513,36.0593,17597.0
2018-11-16 13:40:00,45.06,45.06,44.96,44.96,30662.0,36.0673,36.0673,35.9873,35.9873,30662.0
2018-11-16 13:45:00,44.97,44.97,44.91,44.91,24163.0,35.9953,35.9953,35.9473,35.9473,24163.0
2018-11-16 13:50:00,44.91,44.99,44.9,44.96,28332.0,35.9473,36.0113,35.9393,35.9873,28332.0
2018-11-16 13:55:00,44.97,45.02,44.97,45.02,23065.0,35.9953,36.0353,35.9953,36.0353,23065.0
2018-11-16 14:00:00,45.02,45.06,44.85,44.85,54289.0,36.0353,36.0673,35.8992,35.8992,54289.0
2018-11-16 14:05:00,44.86,44.89,44.79,44.81,103606.0,35.9072,35.9312,35.8512,35.8672,103606.0
2018-11-16 14:10:00,44.82,44.85,44.75,44.76,60308.0,35.8752,35.8992,35.8192,35.8272,60308.0
2018-11-16 14:15:00,44.76,44.76,44.63,44.65,77296.0,35.8272,35.8272,35.7231,35.7391,77296.0
2018-11-16 14:20:00,44.64,44.66,44.48,44.49,106218.0,35.7311,35.7472,35.6031,35.6111,106218.0
2018-11-16 14:25:00,44.48,44.57,44.39,44.48,104922.0,35.6031,35.6751,35.531,35.6031,104922.0
2018-11-16 14:30:00,44.48,44.57,44.42,44.45,90693.0,35.6031,35.6751,35.555,35.5791,90693.0
2018-11-16 14:35:00,44.44,44.52,44.4,44.48,70306.0,35.5711,35.6351,35.539,35.6031,70306.0
2018-11-16 14:40:00,44.49,44.52,44.45,44.45,64817.0,35.6111,35.6351,35.5791,35.5791,64817.0
2018-11-16 14:45:00,44.45,44.52,44.39,44.45,95996.0,35.5791,35.6351,35.531,35.5791,95996.0
2018-11-16 14:50:00,44.46,44.49,44.37,44.43,78056.0,35.5871,35.6111,35.515,35.5631,78056.0
2018-11-16 14:55:00,44.43,44.44,44.35,44.39,79177.0,35.5631,35.5711,35.499,35.531,79177.0
2018-11-16 15:00:00,44.38,44.42,44.36,44.38,74203.0,35.523,35.555,35.507,35.523,74203.0
2018-11-16 15:05:00,44.37,44.44,44.36,44.38,78719.0,35.515,35.5711,35.507,35.523,78719.0
2018-11-16 15:10:00,44.37,44.4,44.3,44.32,80832.0,35.515,35.539,35.459,35.475,80832.0
2018-11-16 15:15:00,44.32,44.43,44.31,44.43,85519.0,35.475,35.5631,35.467,35.5631,85519.0
2018-11-16 15:20:00,44.43,44.43,44.36,44.37,90312.0,35.5631,35.5631,35.507,35.515,90312.0
2018-11-16 15:25:00,44.37,44.44,44.29,44.29,92252.0,35.515,35.5711,35.451,35.451,92252.0
2018-11-16 15:30:00,44.3,44.35,44.26,44.27,143925.0,35.459,35.499,35.427,35.435,143925.0
2018-11-16 15:35:00,44.27,44.3,44.21,44.27,159975.0,35.435,35.459,35.387,35.435,159975.0
2018-11-16 15:40:00,44.28,44.28,44.18,44.18,268849.0,35.443,35.443,35.3629,35.3629,268849.0
2018-11-16 15:45:00,44.18,44.22,44.13,44.18,307999.0,35.3629,35.395,35.3229,35.3629,307999.0
2018-11-16 15:50:00,44.18,44.24,44.17,44.21,251007.0,35.3629,35.411,35.3549,35.387,251007.0
2018-11-16 15:55:00,44.2,44.22,44.11,44.21,499464.0,35.379,35.395,35.3069,35.387,499464.0
2018-11-19 09:30:00,44.23,44.24,43.69,43.73,164845.0,35.403,35.411,34.9707,35.0028,164845.0
2018-11-19 09:35:00,43.74,44.07,43.72,44.0,78421.0,35.0108,35.2749,34.9947,35.2189,78421.0
2018-11-19 09:40:00,44.0,44.25,43.99,44.24,67245.0,35.2189,35.419,35.2109,35.411,67245.0
2018-11-19 09:45:00,44.26,44.37,44.23,44.27,55945.0,35.427,35.515,35.403,35.435,55945.0
2018-11-19 09:50:00,44.27,44.34,44.16,44.31,59252.0,35.435,35.491,35.3469,35.467,59252.0
2018-11-19 09:55:00,44.31,44.52,44.29,44.46,137489.0,35.467,35.6351,35.451,35.5871,137489.0
2018-11-19 10:00:00,44.46,44.5,44.36,44.38,80492.0,35.5871,35.6191,35.507,35.523,80492.0
2018-11-19 10:05:00,44.38,44.63,44.37,44.53,82836.0,35.523,35.7231,35.515,35.6431,82836.0
2018-11-19 10:10:00,44.53,44.54,44.42,44.46,49733.0,35.6431,35.6511,35.555,35.5871,49733.0
2018-11-19 10:15:00,44.46,44.51,44.39,44.49,62343.0,35.5871,35.6271,35.531,35.6111,62343.0
2018-11-19 10:20:00,44.49,44.5,44.34,44.39,91378.0,35.6111,35.6191,35.491,35.531,91378.0
2018-11-19 10:25:00,44.39,44.48,44.37,44.44,116274.0,35.531,35.6031,35.515,35.5711,116274.0
2018-11-19 10:30:00,44.43,44.47,44.35,44.39,124738.0,35.5631,35.5951,35.499,35.531,124738.0
2018-11-19 10:35:00,44.4,44.41,44.29,44.37,127272.0,35.539,35.547,35.451,35.515,127272.0
2018-11-19 10:40:00,44.37,44.47,44.34,44.39,46680.0,35.515,35.5951,35.491,35.531,46680.0
2018-11-19 10:45:00,44.39,44.4,44.33,44.34,63714.0,35.531,35.539,35.483,35.491,63714.0
2018-11-19 10:50:00,44.32,44.48,44.32,44.46,63389.0,35.475,35.6031,35.475,35.5871,63389.0
2018-11-19 10:55:00,44.46,44.48,44.41,44.47,31961.0,35.5871,35.6031,35.547,35.5951,31961.0
2018-11-19 11:00:00,44.47,44.54,44.45,44.51,47179.0,35.5951,35.6511,35.5791,35.6271,47179.0
2018-11-19 11:05:00,44.51,44.58,44.44,44.57,42717.0,35.6271,35.6831,35.5711,35.6751,42717.0
2018-11-19 11:10:00,44.56,44.58,44.51,44.55,31689.0,35.6671,35.6831,35.6271,35.6591,31689.0
2018-11-19 11:15:00,44.55,44.59,44.54,44.57,27041.0,35.6591,35.6911,35.6511,35.6751,27041.0
2018-11-19 11:20:00,44.57,44.58,44.49,44.58,57580.0,35.6751,35.6831,35.6111,35.6831,57580.0
2018-11-19 11:25:00,44.58,44.59,44.54,44.55,49598.0,35.6831,35.6911,35.6511,35.6591,49598.0
2018-11-19 11:30:00,44.57,44.58,44.49,44.5,93892.0,35.6751,35.6831,35.6111,35.6191,93892.0
2018-11-19 11:35:00,44.5,44.51,44.42,44.44,118052.0,35.6191,35.6271,35.555,35.5711,118052.0
2018-11-19 11:40:00,44.44,44.44,44.37,44.43,63377.0,35.5711,35.5711,35.515,35.5631,63377.0
2018-11-19 11:45:00,44.44,44.48,44.38,44.46,66608.0,35.5711,35.6031,35.523,35.5871,66608.0
2018-11-19 11:50:00,44.46,44.49,44.27,44.3,72705.0,35.5871,35.6111,35.435,35.459,72705.0
2018-11-19 11:55:00,44.31,44.32,44.23,44.27,58602.0,35.467,35.475,35.403,35.435,58602.0
2018-11-19 12:00:00,44.27,44.3,44.24,44.28,49327.0,35.435,35.459,35.411,35.443,49327.0
2018-11-19 12:05:00,44.29,44.29,44.17,44.21,44439.0,35.451,35.451,35.3549,35.387,44439.0
2018-11-19 12:10:00,44.2,44.26,44.19,44.2,53922.0,35.379,35.427,35.3709,35.379,53922.0
2018-11-19 12:15:00,44.19,44.23,44.14,44.18,78362.0,35.3709,35.403,35.3309,35.3629,78362.0
2018-11-19 12:20:00,44.17,44.2,44.1,44.11,100961.0,35.3549,35.379,35.2989,35.3069,100961.0
2018-11-19 12:25:00,44.12,44.12,44.01,44.01,96397.0,35.3149,35.3149,35.2269,35.2269,96397.0
2018-11-19 12:30:00,44.02,44.06,43.97,44.02,104033.0,35.2349,35.2669,35.1949,35.2349,104033.0
2018-11-19 12:35:00,44.02,44.12,44.0,44.09,281507.0,35.2349,35.3149,35.2189,35.2909,281507.0
2018-11-19 12:40:00,44.1,44.25,44.08,44.25,178125.0,35.2989,35.419,35.2829,35.419,178125.0
2018-11-19 12:45:00,44.24,44.41,44.23,44.37,52465.0,35.411,35.547,35.403,35.515,52465.0
2018-11-19 12:50:00,44.38,44.53,44.38,44.5,35781.0,35.523,35.6431,35.523,35.6191,35781.0
2018-11-19 12:55:00,44.52,44.57,44.45,44.57,36478.0,35.6351,35.6751,35.5791,35.6751,36478.0
2018-11-19 13:00:00,44.58,44.58,44.51,44.53,26282.0,35.6831,35.6831,35.6271,35.6431,26282.0
2018-11-19 13:05:00,44.52,44.55,44.43,44.45,41662.0,35.6351,35.6591,35.5631,35.5791,41662.0
2018-11-19 13:10:00,44.47,44.55,44.47,44.53,40070.0,35.5951,35.6591,35.5951,35.6431,40070.0
2018-11-19 13:15:00,44.52,44.57,44.48,44.57,44901.0,35.6351,35.6751,35.6031,35.6751,44901.0
2018-11-19 13:20:00,44.56,44.67,44.53,44.66,63389.0,35.6671,35.7552,35.6431,35.7472,63389.0
2018-11-19 13:25:00,44.66,44.7,44.58,44.59,43721.0,35.7472,35.7792,35.6831,35.6911,43721.0
2018-11-19 13:30:00,44.58,44.68,44.55,44.67,51208.0,35.6831,35.7632,35.6591,35.7552,51208.0
2018-11-19 13:35:00,44.67,44.78,44.62,44.62,79016.0,35.7552,35.8432,35.7151,35.7151,79016.0
2018-11-19 13:40:00,44.63,44.64,44.54,44.57,34201.0,35.7231,35.7311,35.6511,35.6751,34201.0
2018-11-19 13:45:00,44.58,44.6,44.51,44.54,32696.0,35.6831,35.6991,35.6271,35.6511,32696.0
2018-11-19 13:50:00,44.52,44.54,44.46,44.48,29347.0,35.6351,35.6511,35.5871,35.6031,29347.0
2018-11-19 13:55:00,44.48,44.49,44.43,44.44,63375.0,35.6031,35.6111,35.5631,35.5711,63375.0
2018-11-19 14:00:00,44.44,44.44,44.37,44.37,35732.0,35.5711,35.5711,35.515,35.515,35732.0
2018-11-19 14:05:00,44.38,44.42,44.3,44.3,97555.0,35.523,35.555,35.459,35.459,97555.0
2018-11-19 14:10:00,44.3,44.42,44.28,44.41,39712.0,35.459,35.555,35.443,35.547,39712.0
2018-11-19 14:15:00,44.41,44.51,44.39,44.46,36870.0,35.547,35.6271,35.531,35.5871,36870.0
2018-11-19 14:20:00,44.46,44.52,44.42,44.5,29228.0,35.5871,35.6351,35.555,35.6191,29228.0
2018-11-19 14:25:00,44.5,44.5,44.36,44.39,51229.0,35.6191,35.6191,35.507,35.531,51229.0
2018-11-19 14:30:00,44.39,44.41,44.28,44.28,45173.0,35.531,35.547,35.443,35.443,45173.0
2018-11-19 14:35:00,44.27,44.31,44.26,44.3,39571.0,35.435,35.467,35.427,35.459,39571.0
2018-11-19 14:40:00,44.3,44.31,44.23,44.23,45624.0,35.459,35.467,35.403,35.403,45624.0
2018-11-19 14:45:00,44.23,44.32,44.19,44.32,85746.0,35.403,35.475,35.3709,35.475,85746.0
2018-11-19 14:50:00,44.33,44.42,44.31,44.4,45211.0,35.483,35.555,35.467,35.539,45211.0
2018-11-19 14:55:00,44.39,44.4,44.37,44.38,23613.0,35.531,35.539,35.515,35.523,23613.0
2018-11-19 15:00:00,44.38,44.39,44.31,44.38,38251.0,35.523,35.531,35.467,35.523,38251.0
2018-11-19 15:05:00,44.38,44.4,44.34,44.34,39953.0,35.523,35.539,35.491,35.491,39953.0
2018-11-19 15:10:00,44.34,44.5,44.33,44.46,64897.0,35.491,35.6191,35.483,35.5871,64897.0
2018-11-19 15:15:00,44.45,44.46,44.4,44.44,45568.0,35.5791,35.5871,35.539,35.5711,45568.0
2018-11-19 15:20:00,44.44,44.49,44.43,44.48,49519.0,35.5711,35.6111,35.5631,35.6031,49519.0
2018-11-19 15:25:00,44.48,44.53,44.4,44.42,57061.0,35.6031,35.6431,35.539,35.555,57061.0
2018-11-19 15:30:00,44.43,44.45,44.33,44.33,61223.0,35.5631,35.5791,35.483,35.483,61223.0
2018-11-19 15:35:00,44.33,44.43,44.32,44.35,88846.0,35.483,35.5631,35.475,35.499,88846.0
2018-11-19 15:40:00,44.35,44.35,44.25,44.34,102710.0,35.499,35.499,35.419,35.491,102710.0
2018-11-19 15:45:00,44.35,44.35,44.25,44.27,127201.0,35.499,35.499,35.419,35.435,127201.0
2018-11-19 15:50:00,44.27,44.27,44.21,44.25,111923.0,35.435,35.435,35.387,35.419,111923.0
2018-11-19 15:55:00,44.25,44.28,44.2,44.24,324430.0,35.419,35.443,35.379,35.411,324430.0
2018-11-20 09:30:00,44.48,45.02,44.41,44.96,223739.0,35.6031,36.0353,35.547,35.9873,223739.0
2018-11-20 09:35:00,44.92,45.0,44.57,44.66,43222.0,35.9553,36.0193,35.6751,35.7472,43222.0
2018-11-20 09:40:00,44.68,44.76,44.24,44.5,98775.0,35.7632,35.8272,35.411,35.6191,98775.0
2018-11-20 09:45:00,44.53,44.77,44.46,44.75,74348.0,35.6431,35.8352,35.5871,35.8192,74348.0
2018-11-20 09:50:00,44.75,45.0,44.75,44.85,130304.0,35.8192,36.0193,35.8192,35.8992,130304.0
2018-11-20 09:55:00,44.85,44.98,44.76,44.78,49514.0,35.8992,36.0033,35.8272,35.8432,49514.0
2018-11-20 10:00:00,44.79,44.88,44.73,44.82,72613.0,35.8512,35.9232,35.8032,35.8752,72613.0
2018-11-20 10:05:00,44.81,45.0,44.76,45.0,55781.0,35.8672,36.0193,35.8272,36.0193,55781.0
2018-11-20 10:10:00,44.99,45.09,44.96,45.07,53329.0,36.0113,36.0913,35.9873,36.0753,53329.0
2018-11-20 10:15:00,45.07,45.1,44.84,44.98,54956.0,36.0753,36.0993,35.8912,36.0033,54956.0
2018-11-20 10:20:00,44.99,45.01,44.88,44.9,45458.0,36.0113,36.0273,35.9232,35.9393,45458.0
2018-11-20 10:25:00,44.91,44.92,44.8,44.86,25292.0,35.9473,35.9553,35.8592,35.9072,25292.0
2018-11-20 10:30:00,44.88,44.94,44.61,44.62,31294.0,35.9232,35.9713,35.7071,35.7151,31294.0
2018-11-20 10:35:00,44.61,44.65,44.49,44.52,29599.0,35.7071,35.7391,35.6111,35.6351,29599.0
2018-11-20 10:40:00,44.53,44.6,44.45,44.45,28574.0,35.6431,35.6991,35.5791,35.5791,28574.0
2018-11-20 10:45:00,44.45,44.61,44.36,44.55,32335.0,35.5791,35.7071,35.507,35.6591,32335.0
2018-11-20 10:50:00,44.55,44.62,44.48,44.5,27761.0,35.6591,35.7151,35.6031,35.6191,27761.0
2018-11-20 10:55:00,44.5,44.51,44.38,44.38,41572.0,35.6191,35.6271,35.523,35.523,41572.0
2018-11-20 11:00:00,44.38,44.43,44.28,44.4,30550.0,35.523,35.5631,35.443,35.539,30550.0
2018-11-20 11:05:00,44.39,44.41,44.32,44.39,25897.0,35.531,35.547,35.475,35.531,25897.0
2018-11-20 11:10:00,44.37,44.54,44.32,44.54,23388.0,35.515,35.6511,35.475,35.6511,23388.0
2018-11-20 11:15:00,44.53,44.54,44.43,44.49,38344.0,35.6431,35.6511,35.5631,35.6111,38344.0
2018-11-20 11:20:00,44.48,44.53,44.4,44.42,30451.0,35.6031,35.6431,35.539,35.555,30451.0
2018-11-20 11:25:00,44.42,44.46,44.35,44.42,24752.0,35.555,35.5871,35.499,35.555,24752.0
2018-11-20 11:30:00,44.42,44.42,44.32,44.34,39977.0,35.555,35.555,35.475,35.491,39977.0
2018-11-20 11:35:00,44.33,44.43,44.29,44.37,23746.0,35.483,35.5631,35.451,35.515,23746.0
2018-11-20 11:40:00,44.38,44.48,44.37,44.46,17964.0,35.523,35.6031,35.515,35.5871,17964.0
2018-11-20 11:45:00,44.45,44.55,44.45,44.54,18822.0,35.5791,35.6591,35.5791,35.6511,18822.0
2018-11-20 11:50:00,44.53,44.53,44.39,44.4,18863.0,35.6431,35.6431,35.531,35.539,18863.0
2018-11-20 11:55:00,44.39,44.46,44.37,44.39,21973.0,35.531,35.5871,35.515,35.531,21973.0
2018-11-20 12:00:00,44.41,44.51,44.41,44.49,19026.0,35.547,35.6271,35.547,35.6111,19026.0
2018-11-20 12:05:00,44.48,44.48,44.42,44.46,15106.0,35.6031,35.6031,35.555,35.5871,15106.0
2018-11-20 12:10:00,44.45,44.47,44.32,44.33,14379.0,35.5791,35.5951,35.475,35.483,14379.0
2018-11-20 12:15:00,44.33,44.34,44.25,44.29,23901.0,35.483,35.491,35.419,35.451,23901.0
2018-11-20 12:20:00,44.3,44.33,44.24,44.33,16558.0,35.459,35.483,35.411,35.483,16558.0
2018-11-20 12:25:00,44.33,44.37,44.3,44.3,23414.0,35.483,35.515,35.459,35.459,23414.0
2018-11-20 12:30:00,44.31,44.35,44.28,44.3,18422.0,35.467,35.499,35.443,35.459,18422.0
2018-11-20 12:35:00,44.29,44.35,44.28,44.32,13123.0,35.451,35.499,35.443,35.475,13123.0
2018-11-20 12:40:00,44.32,44.32,44.27,44.28,16174.0,35.475,35.475,35.435,35.443,16174.0
2018-11-20 12:45:00,44.29,44.36,44.28,44.36,14655.0,35.451,35.507,35.443,35.507,14655.0
2018-11-20 12:50:00,44.36,44.4,44.35,44.38,17236.0,35.507,35.539,35.499,35.523,17236.0
2018-11-20 12:55:00,44.37,44.41,44.3,44.31,16908.0,35.515,35.547,35.459,35.467,16908.0
2018-11-20 13:00:00,44.3,44.31,44.2,44.21,22450.0,35.459,35.467,35.379,35.387,22450.0
2018-11-20 13:05:00,44.21,44.31,44.2,44.29,16257.0,35.387,35.467,35.379,35.451,16257.0
2018-11-20 13:10:00,44.3,44.35,44.25,44.28,26614.0,35.459,35.499,35.419,35.443,26614.0
2018-11-20 13:15:00,44.28,44.34,44.27,44.27,15046.0,35.443,35.491,35.435,35.435,15046.0
2018-11-20 13:20:00,44.27,44.29,44.24,44.29,16367.0,35.435,35.451,35.411,35.451,16367.0
2018-11-20 13:25:00,44.28,44.31,44.24,44.3,30722.0,35.443,35.467,35.411,35.459,30722.0
2018-11-20 13:30:00,44.29,44.31,44.25,44.28,38638.0,35.451,35.467,35.419,35.443,38638.0
2018-11-20 13:35:00,44.28,44.3,44.25,44.28,38441.0,35.443,35.459,35.419,35.443,38441.0
2018-11-20 13:40:00,44.29,44.4,44.28,44.37,31633.0,35.451,35.539,35.443,35.515,31633.0
2018-11-20 13:45:00,44.37,44.45,44.36,44.43,22956.0,35.515,35.5791,35.507,35.5631,22956.0
2018-11-20 13:50:00,44.43,44.5,44.43,44.48,27332.0,35.5631,35.6191,35.5631,35.6031,27332.0
2018-11-20 13:55:00,44.48,44.56,44.45,44.54,24558.0,35.6031,35.6671,35.5791,35.6511,24558.0
2018-11-20 14:00:00,44.52,44.57,44.49,44.57,29548.0,35.6351,35.6751,35.6111,35.6751,29548.0
2018-11-20 14:05:00,44.57,44.58,44.46,44.49,31264.0,35.6751,35.6831,35.5871,35.6111,31264.0
2018-11-20 14:10:00,44.5,44.61,44.49,44.61,30652.0,35.6191,35.7071,35.6111,35.7071,30652.0
2018-11-20 14:15:00,44.61,44.62,44.56,44.56,21940.0,35.7071,35.7151,35.6671,35.6671,21940.0
2018-11-20 14:20:00,44.57,44.57,44.49,44.55,15484.0,35.6751,35.6751,35.6111,35.6591,15484.0
2018-11-20 14:25:00,44.55,44.57,44.43,44.44,19044.0,35.6591,35.6751,35.5631,35.5711,19044.0
2018-11-20 14:30:00,44.44,44.52,44.41,44.51,24551.0,35.5711,35.6351,35.547,35.6271,24551.0
2018-11-20 14:35:00,44.5,44.56,44.43,44.44,18014.0,35.6191,35.6671,35.5631,35.5711,18014.0
2018-11-20 14:40:00,44.44,44.45,44.33,44.34,20049.0,35.5711,35.5791,35.483,35.491,20049.0
2018-11-20 14:45:00,44.34,44.36,44.3,44.32,15329.0,35.491,35.507,35.459,35.475,15329.0
2018-11-20 14:50:00,44.32,44.4,44.31,44.33,19041.0,35.475,35.539,35.467,35.483,19041.0
2018-11-20 14:55:00,44.33,44.33,44.26,44.29,23491.0,35.483,35.483,35.427,35.451,23491.0
2018-11-20 15:00:00,44.3,44.36,44.21,44.21,27394.0,35.459,35.507,35.387,35.387,27394.0
2018-11-20 15:05:00,44.2,44.25,44.17,44.25,37186.0,35.379,35.419,35.3549,35.419,37186.0
2018-11-20 15:10:00,44.26,44.3,44.22,44.23,38551.0,35.427,35.459,35.395,35.403,38551.0
2018-11-20 15:15:00,44.23,44.3,44.2,44.29,27492.0,35.403,35.459,35.379,35.451,27492.0
2018-11-20 15:20:00,44.29,44.31,44.24,44.25,21280.0,35.451,35.467,35.411,35.419,21280.0
2018-11-20 15:25:00,44.26,44.4,44.23,44.36,25783.0,35.427,35.539,35.403,35.507,25783.0
2018-11-20 15:30:00,44.36,44.37,44.32,44.37,39548.0,35.507,35.515,35.475,35.515,39548.0
2018-11-20 15:35:00,44.36,44.44,44.35,44.41,48095.0,35.507,35.5711,35.499,35.547,48095.0
2018-11-20 15:40:00,44.41,44.41,43.98,44.19,229583.0,35.547,35.547,35.2029,35.3709,229583.0
2018-11-20 15:45:00,44.18,44.28,44.15,44.27,55782.0,35.3629,35.443,35.3389,35.435,55782.0
2018-11-20 15:50:00,44.27,44.28,44.2,44.23,59685.0,35.435,35.443,35.379,35.403,59685.0
2018-11-20 15:55:00,44.23,44.26,44.18,44.18,189589.0,35.403,35.427,35.3629,35.3629,189589.0
2018-11-21 09:30:00,44.12,44.15,43.56,43.67,122695.0,35.3149,35.3389,34.8667,34.9547,122695.0
2018-11-21 09:35:00,43.67,43.82,43.51,43.8,68814.0,34.9547,35.0748,34.8267,35.0588,68814.0
2018-11-21 09:40:00,43.79,43.98,43.78,43.84,42636.0,35.0508,35.2029,35.0428,35.0908,42636.0
2018-11-21 09:45:00,43.84,44.05,43.82,44.02,39090.0,35.0908,35.2589,35.0748,35.2349,39090.0
2018-11-21 09:50:00,44.02,44.03,43.89,43.98,40029.0,35.2349,35.2429,35.1308,35.2029,40029.0
2018-11-21 09:55:00,43.99,44.15,43.97,44.11,39826.0,35.2109,35.3389,35.1949,35.3069,39826.0
2018-11-21 10:00:00,44.08,44.08,43.91,44.03,39565.0,35.2829,35.2829,35.1468,35.2429,39565.0
2018-11-21 10:05:00,44.03,44.08,43.97,44.0,35449.0,35.2429,35.2829,35.1949,35.2189,35449.0
2018-11-21 10:10:00,44.01,44.03,43.84,43.84,29004.0,35.2269,35.2429,35.0908,35.0908,29004.0
2018-11-21 10:15:00,43.84,43.85,43.71,43.75,33083.0,35.0908,35.0988,34.9867,35.0188,33083.0
2018-11-21 10:20:00,43.75,43.75,43.49,43.51,78674.0,35.0188,35.0188,34.8106,34.8267,78674.0
2018-11-21 10:25:00,43.5,43.58,43.47,43.52,41853.0,34.8187,34.8827,34.7946,34.8347,41853.0
2018-11-21 10:30:00,43.52,43.67,43.52,43.6,37475.0,34.8347,34.9547,34.8347,34.8987,37475.0
2018-11-21 10:35:00,43.61,43.69,43.56,43.68,31192.0,34.9067,34.9707,34.8667,34.9627,31192.0
2018-11-21 10:40:00,43.69,43.7,43.6,43.6,25760.0,34.9707,34.9787,34.8987,34.8987,25760.0
2018-11-21 10:45:00,43.59,43.6,43.52,43.57,31225.0,34.8907,34.8987,34.8347,34.8747,31225.0
2018-11-21 10:50:00,43.58,43.58,43.46,43.52,28370.0,34.8827,34.8827,34.7866,34.8347,28370.0
2018-11-21 10:55:00,43.52,43.62,43.5,43.61,26469.0,34.8347,34.9147,34.8187,34.9067,26469.0
2018-11-21 11:00:00,43.61,43.65,43.55,43.57,38131.0,34.9067,34.9387,34.8587,34.8747,38131.0
2018-11-21 11:05:00,43.58,43.61,43.55,43.57,37307.0,34.8827,34.9067,34.8587,34.8747,37307.0
2018-11-21 11:10:00,43.57,43.62,43.55,43.56,26650.0,34.8747,34.9147,34.8587,34.8667,26650.0
2018-11-21 11:15:00,43.55,43.61,43.54,43.58,29070.0,34.8587,34.9067,34.8507,34.8827,29070.0
2018-11-21 11:20:00,43.57,43.67,43.55,43.66,30530.0,34.8747,34.9547,34.8587,34.9467,30530.0
2018-11-21 11:25:00,43.66,43.77,43.65,43.77,31378.0,34.9467,35.0348,34.9387,35.0348,31378.0
2018-11-21 11:30:00,43.76,43.77,43.7,43.76,26977.0,35.0268,35.0348,34.9787,35.0268,26977.0
2018-11-21 11:35:00,43.76,43.82,43.75,43.79,24194.0,35.0268,35.0748,35.0188,35.0508,24194.0
2018-11-21 11:40:00,43.79,43.8,43.69,43.7,70870.0,35.0508,35.0588,34.9707,34.9787,70870.0
2018-11-21 11:45:00,43.7,43.76,43.69,43.69,39568.0,34.9787,35.0268,34.9707,34.9707,39568.0
2018-11-21 11:50:00,43.68,43.72,43.65,43.7,33648.0,34.9627,34.9947,34.9387,34.9787,33648.0
2018-11-21 11:55:00,43.7,43.7,43.64,43.69,41172.0,34.9787,34.9787,34.9307,34.9707,41172.0
2018-11-21 12:00:00,43.7,43.7,43.62,43.62,26370.0,34.9787,34.9787,34.9147,34.9147,26370.0
2018-11-21 12:05:00,43.61,43.62,43.52,43.59,31506.0,34.9067,34.9147,34.8347,34.8907,31506.0
2018-11-21 12:10:00,43.59,43.66,43.56,43.63,34173.0,34.8907,34.9467,34.8667,34.9227,34173.0
2018-11-21 12:15:00,43.63,43.67,43.6,43.62,13083.0,34.9227,34.9547,34.8987,34.9147,13083.0
2018-11-21 12:20:00,43.61,43.63,43.57,43.61,43258.0,34.9067,34.9227,34.8747,34.9067,43258.0
2018-11-21 12:25:00,43.61,43.61,43.55,43.58,35383.0,34.9067,34.9067,34.8587,34.8827,35383.0
2018-11-21 12:30:00,43.57,43.58,43.51,43.54,27268.0,34.8747,34.8827,34.8267,34.8507,27268.0
2018-11-21 12:35:00,43.54,43.56,43.52,43.52,15391.0,34.8507,34.8667,34.8347,34.8347,15391.0
2018-11-21 12:40:00,43.52,43.56,43.51,43.54,23139.0,34.8347,34.8667,34.8267,34.8507,23139.0
2018-11-21 12:45:00,43.54,43.55,43.51,43.55,27226.0,34.8507,34.8587,34.8267,34.8587,27226.0
2018-11-21 12:50:00,43.54,43.58,43.52,43.58,21900.0,34.8507,34.8827,34.8347,34.8827,21900.0
2018-11-21 12:55:00,43.57,43.66,43.57,43.66,34468.0,34.8747,34.9467,34.8747,34.9467,34468.0
2018-11-21 13:00:00,43.66,43.69,43.61,43.61,39812.0,34.9467,34.9707,34.9067,34.9067,39812.0
2018-11-21 13:05:00,43.62,43.64,43.53,43.53,43110.0,34.9147,34.9307,34.8427,34.8427,43110.0
2018-11-21 13:10:00,43.54,43.54,43.46,43.46,19937.0,34.8507,34.8507,34.7866,34.7866,19937.0
2018-11-21 13:15:00,43.47,43.48,43.44,43.45,20066.0,34.7946,34.8026,34.7706,34.7786,20066.0
2018-11-21 13:20:00,43.45,43.46,43.4,43.4,18330.0,34.7786,34.7866,34.7386,34.7386,18330.0
2018-11-21 13:25:00,43.4,43.4,43.35,43.36,30256.0,34.7386,34.7386,34.6986,34.7066,30256.0
2018-11-21 13:30:00,43.36,43.46,43.35,43.45,28531.0,34.7066,34.7866,34.6986,34.7786,28531.0
2018-11-21 13:35:00,43.45,43.5,43.43,43.48,21493.0,34.7786,34.8187,34.7626,34.8026,21493.0
2018-11-21 13:40:00,43.48,43.5,43.45,43.48,27763.0,34.8026,34.8187,34.7786,34.8026,27763.0
2018-11-21 13:45:00,43.48,43.49,43.41,43.41,28787.0,34.8026,34.8106,34.7466,34.7466,28787.0
2018-11-21 13:50:00,43.41,43.42,43.33,43.33,53188.0,34.7466,34.7546,34.6826,34.6826,53188.0
2018-11-21 13:55:00,43.33,43.35,43.28,43.29,27900.0,34.6826,34.6986,34.6426,34.6506,27900.0
2018-11-21 14:00:00,43.3,43.3,43.21,43.21,39117.0,34.6586,34.6586,34.5865,34.5865,39117.0
2018-11-21 14:05:00,43.21,43.21,43.1,43.1,44425.0,34.5865,34.5865,34.4985,34.4985,44425.0
2018-11-21 14:10:00,43.1,43.18,43.09,43.1,59093.0,34.4985,34.5625,34.4905,34.4985,59093.0
2018-11-21 14:15:00,43.09,43.13,43.08,43.11,47258.0,34.4905,34.5225,34.4825,34.5065,47258.0
2018-11-21 14:20:00,43.11,43.17,43.1,43.14,29689.0,34.5065,34.5545,34.4985,34.5305,29689.0
2018-11-21 14:25:00,43.13,43.14,43.09,43.14,43273.0,34.5225,34.5305,34.4905,34.5305,43273.0
2018-11-21 14:30:00,43.14,43.14,43.08,43.13,41621.0,34.5305,34.5305,34.4825,34.5225,41621.0
2018-11-21 14:35:00,43.14,43.15,43.1,43.11,22805.0,34.5305,34.5385,34.4985,34.5065,22805.0
2018-11-21 14:40:00,43.11,43.22,43.1,43.21,40273.0,34.5065,34.5945,34.4985,34.5865,40273.0
2018-11-21 14:45:00,43.21,43.27,43.18,43.25,30310.0,34.5865,34.6346,34.5625,34.6185,30310.0
2018-11-21 14:50:00,43.25,43.26,43.22,43.23,35459.0,34.6185,34.6266,34.5945,34.6025,35459.0
2018-11-21 14:55:00,43.23,43.24,43.19,43.2,22423.0,34.6025,34.6105,34.5705,34.5785,22423.0
2018-11-21 15:00:00,43.2,43.21,43.18,43.2,22900.0,34.5785,34.5865,34.5625,34.5785,22900.0
2018-11-21 15:05:00,43.19,43.27,43.17,43.27,34564.0,34.5705,34.6346,34.5545,34.6346,34564.0
2018-11-21 15:10:00,43.27,43.28,43.19,43.19,31570.0,34.6346,34.6426,34.5705,34.5705,31570.0
2018-11-21 15:15:00,43.19,43.28,43.19,43.24,32895.0,34.5705,34.6426,34.5705,34.6105,32895.0
2018-11-21 15:20:00,43.23,43.31,43.23,43.3,35587.0,34.6025,34.6666,34.6025,34.6586,35587.0
2018-11-21 15:25:00,43.3,43.31,43.22,43.23,32665.0,34.6586,34.6666,34.5945,34.6025,32665.0
2018-11-21 15:30:00,43.23,43.25,43.16,43.24,56545.0,34.6025,34.6185,34.5465,34.6105,56545.0
2018-11-21 15:35:00,43.23,43.25,43.21,43.22,31536.0,34.6025,34.6185,34.5865,34.5945,31536.0
2018-11-21 15:40:00,43.22,43.23,43.17,43.2,56405.0,34.5945,34.6025,34.5545,34.5785,56405.0
2018-11-21 15:45:00,43.21,43.29,43.2,43.26,62762.0,34.5865,34.6506,34.5785,34.6266,62762.0
2018-11-21 15:50:00,43.26,43.32,43.24,43.31,71170.0,34.6266,34.6746,34.6105,34.6666,71170.0
2018-11-21 15:55:00,43.31,43.37,43.3,43.3,247744.0,34.6666,34.7146,34.6586,34.6586,247744.0
2018-11-23 09:30:00,43.39,43.64,43.32,43.38,54214.0,34.7306,34.9307,34.6746,34.7226,54214.0
2018-11-23 09:35:00,43.33,43.42,43.16,43.2,32476.0,34.6826,34.7546,34.5465,34.5785,32476.0
2018-11-23 09:40:00,43.22,43.22,43.12,43.17,17667.0,34.5945,34.5945,34.5145,34.5545,17667.0
2018-11-23 09:45:00,43.22,43.26,43.12,43.15,16564.0,34.5945,34.6266,34.5145,34.5385,16564.0
2018-11-23 09:50:00,43.16,43.18,43.04,43.08,27446.0,34.5465,34.5625,34.4505,34.4825,27446.0
2018-11-23 09:55:00,43.08,43.23,43.05,43.22,19760.0,34.4825,34.6025,34.4585,34.5945,19760.0
2018-11-23 10:00:00,43.21,43.22,43.13,43.14,20399.0,34.5865,34.5945,34.5225,34.5305,20399.0
2018-11-23 10:05:00,43.14,43.22,43.14,43.18,13317.0,34.5305,34.5945,34.5305,34.5625,13317.0
2018-11-23 10:10:00,43.19,43.32,43.17,43.32,11189.0,34.5705,34.6746,34.5545,34.6746,11189.0
2018-11-23 10:15:00,43.32,43.41,43.26,43.28,31987.0,34.6746,34.7466,34.6266,34.6426,31987.0
2018-11-23 10:20:00,43.27,43.28,43.11,43.11,28287.0,34.6346,34.6426,34.5065,34.5065,28287.0
2018-11-23 10:25:00,43.1,43.11,43.05,43.1,15037.0,34.4985,34.5065,34.4585,34.4985,15037.0
2018-11-23 10:30:00,43.09,43.11,43.06,43.1,12057.0,34.4905,34.5065,34.4665,34.4985,12057.0
2018-11-23 10:35:00,43.1,43.24,43.08,43.24,12730.0,34.4985,34.6105,34.4825,34.6105,12730.0
2018-11-23 10:40:00,43.25,43.33,43.25,43.31,13318.0,34.6185,34.6826,34.6185,34.6666,13318.0
2018-11-23 10:45:00,43.3,43.4,43.29,43.37,20882.0,34.6586,34.7386,34.6506,34.7146,20882.0
2018-11-23 10:50:00,43.37,43.4,43.33,43.34,12430.0,34.7146,34.7386,34.6826,34.6906,12430.0
2018-11-23 10:55:00,43.34,43.43,43.29,43.41,17274.0,34.6906,34.7626,34.6506,34.7466,17274.0
2018-11-23 11:00:00,43.41,43.43,43.31,43.31,20840.0,34.7466,34.7626,34.6666,34.6666,20840.0
2018-11-23 11:05:00,43.31,43.34,43.27,43.3,20098.0,34.6666,34.6906,34.6346,34.6586,20098.0
2018-11-23 11:10:00,43.3,43.4,43.3,43.4,7003.0,34.6586,34.7386,34.6586,34.7386,7003.0
2018-11-23 11:15:00,43.4,43.46,43.4,43.43,13687.0,34.7386,34.7866,34.7386,34.7626,13687.0
2018-11-23 11:20:00,43.42,43.43,43.38,43.41,17242.0,34.7546,34.7626,34.7226,34.7466,17242.0
2018-11-23 11:25:00,43.41,43.42,43.33,43.39,12741.0,34.7466,34.7546,34.6826,34.7306,12741.0
2018-11-23 11:30:00,43.39,43.41,43.36,43.38,42908.0,34.7306,34.7466,34.7066,34.7226,42908.0
2018-11-23 11:35:00,43.38,43.44,43.34,43.35,15927.0,34.7226,34.7706,34.6906,34.6986,15927.0
2018-11-23 11:40:00,43.33,43.37,43.3,43.36,26574.0,34.6826,34.7146,34.6586,34.7066,26574.0
2018-11-23 11:45:00,43.36,43.46,43.36,43.46,19991.0,34.7066,34.7866,34.7066,34.7866,19991.0
2018-11-23 11:50:00,43.46,43.46,43.37,43.37,14102.0,34.7866,34.7866,34.7146,34.7146,14102.0
2018-11-23 11:55:00,43.36,43.36,43.26,43.31,14064.0,34.7066,34.7066,34.6266,34.6666,14064.0
2018-11-23 12:00:00,43.31,43.36,43.29,43.29,16828.0,34.6666,34.7066,34.6506,34.6506,16828.0
2018-11-23 12:05:00,43.3,43.38,43.28,43.35,17867.0,34.6586,34.7226,34.6426,34.6986,17867.0
2018-11-23 12:10:00,43.36,43.38,43.34,43.38,12223.0,34.7066,34.7226,34.6906,34.7226,12223.0
2018-11-23 12:15:00,43.38,43.46,43.38,43.46,11574.0,34.7226,34.7866,34.7226,34.7866,11574.0
2018-11-23 12:20:00,43.46,43.5,43.45,43.49,20073.0,34.7866,34.8187,34.7786,34.8106,20073.0
2018-11-23 12:25:00,43.49,43.52,43.48,43.52,17168.0,34.8106,34.8347,34.8026,34.8347,17168.0
2018-11-23 12:30:00,43.52,43.52,43.44,43.5,17573.0,34.8347,34.8347,34.7706,34.8187,17573.0
2018-11-23 12:35:00,43.51,43.55,43.49,43.5,30810.0,34.8267,34.8587,34.8106,34.8187,30810.0
2018-11-23 12:40:00,43.51,43.54,43.49,43.5,39445.0,34.8267,34.8507,34.8106,34.8187,39445.0
2018-11-23 12:45:00,43.5,43.51,43.42,43.46,38505.0,34.8187,34.8267,34.7546,34.7866,38505.0
2018-11-23 12:50:00,43.46,43.46,43.36,43.37,45007.0,34.7866,34.7866,34.7066,34.7146,45007.0
2018-11-23 12:55:00,43.37,43.38,43.33,43.36,48815.0,34.7146,34.7226,34.6826,34.7066,48815.0
2018-11-26 09:30:00,43.39,43.46,43.18,43.36,84311.0,34.7306,34.7866,34.5625,34.7066,84311.0
2018-11-26 09:35:00,43.33,43.63,43.33,43.62,44646.0,34.6826,34.9227,34.6826,34.9147,44646.0
2018-11-26 09:40:00,43.62,43.64,43.5,43.55,37923.0,34.9147,34.9307,34.8187,34.8587,37923.0
2018-11-26 09:45:00,43.54,43.56,43.41,43.43,31332.0,34.8507,34.8667,34.7466,34.7626,31332.0
2018-11-26 09:50:00,43.42,43.45,43.28,43.31,39961.0,34.7546,34.7786,34.6426,34.6666,39961.0
2018-11-26 09:55:00,43.32,43.33,43.24,43.28,38389.0,34.6746,34.6826,34.6105,34.6426,38389.0
2018-11-26 10:00:00,43.28,43.29,43.21,43.25,29733.0,34.6426,34.6506,34.5865,34.6185,29733.0
2018-11-26 10:05:00,43.25,43.3,43.23,43.26,34193.0,34.6185,34.6586,34.6025,34.6266,34193.0
2018-11-26 10:10:00,43.26,43.28,43.13,43.15,19013.0,34.6266,34.6426,34.5225,34.5385,19013.0
2018-11-26 10:15:00,43.14,43.16,43.09,43.11,24813.0,34.5305,34.5465,34.4905,34.5065,24813.0
2018-11-26 10:20:00,43.1,43.13,42.93,42.95,83866.0,34.4985,34.5225,34.3624,34.3784,83866.0
2018-11-26 10:25:00,42.96,42.97,42.86,42.91,43017.0,34.3864,34.3944,34.3064,34.3464,43017.0
2018-11-26 10:30:00,42.9,42.91,42.76,42.77,70291.0,34.3384,34.3464,34.2263,34.2343,70291.0
2018-11-26 10:35:00,42.78,42.82,42.7,42.75,124848.0,34.2423,34.2744,34.1783,34.2183,124848.0
2018-11-26 10:40:00,42.75,42.8,42.63,42.63,50973.0,34.2183,34.2584,34.1223,34.1223,50973.0
2018-11-26 10:45:00,42.63,42.74,42.62,42.74,38224.0,34.1223,34.2103,34.1143,34.2103,38224.0
2018-11-26 10:50:00,42.73,42.79,42.67,42.73,21305.0,34.2023,34.2503,34.1543,34.2023,21305.0
2018-11-26 10:55:00,42.72,42.72,42.6,42.62,41322.0,34.1943,34.1943,34.0983,34.1143,41322.0
2018-11-26 11:00:00,42.63,42.74,42.63,42.67,26418.0,34.1223,34.2103,34.1223,34.1543,26418.0
2018-11-26 11:05:00,42.68,42.68,42.6,42.61,28452.0,34.1623,34.1623,34.0983,34.1063,28452.0
2018-11-26 11:10:00,42.61,42.62,42.55,42.59,40223.0,34.1063,34.1143,34.0582,34.0903,40223.0
2018-11-26 11:15:00,42.59,42.61,42.51,42.51,85051.0,34.0903,34.1063,34.0262,34.0262,85051.0
2018-11-26 11:20:00,42.51,42.62,42.51,42.55,94849.0,34.0262,34.1143,34.0262,34.0582,94849.0
2018-11-26 11:25:00,42.56,42.61,42.52,42.61,101343.0,34.0663,34.1063,34.0342,34.1063,101343.0
2018-11-26 11:30:00,42.61,42.66,42.59,42.61,91522.0,34.1063,34.1463,34.0903,34.1063,91522.0
2018-11-26 11:35:00,42.6,42.65,42.53,42.55,160958.0,34.0983,34.1383,34.0422,34.0582,160958.0
2018-11-26 11:40:00,42.55,42.64,42.53,42.61,71093.0,34.0582,34.1303,34.0422,34.1063,71093.0
2018-11-26 11:45:00,42.61,42.63,42.57,42.59,34673.0,34.1063,34.1223,34.0743,34.0903,34673.0
2018-11-26 11:50:00,42.59,42.6,42.5,42.54,105180.0,34.0903,34.0983,34.0182,34.0502,105180.0
2018-11-26 11:55:00,42.54,42.63,42.52,42.62,75461.0,34.0502,34.1223,34.0342,34.1143,75461.0
2018-11-26 12:00:00,42.63,42.66,42.54,42.56,79882.0,34.1223,34.1463,34.0502,34.0663,79882.0
2018-11-26 12:05:00,42.55,42.59,42.54,42.59,51164.0,34.0582,34.0903,34.0502,34.0903,51164.0
2018-11-26 12:10:00,42.59,42.63,42.57,42.62,72539.0,34.0903,34.1223,34.0743,34.1143,72539.0
2018-11-26 12:15:00,42.62,42.67,42.6,42.62,63698.0,34.1143,34.1543,34.0983,34.1143,63698.0
2018-11-26 12:20:00,42.61,42.72,42.61,42.69,45851.0,34.1063,34.1943,34.1063,34.1703,45851.0
2018-11-26 12:25:00,42.7,42.79,42.69,42.79,36967.0,34.1783,34.2503,34.1703,34.2503,36967.0
2018-11-26 12:30:00,42.79,42.82,42.74,42.74,31396.0,34.2503,34.2744,34.2103,34.2103,31396.0
2018-11-26 12:35:00,42.74,42.77,42.64,42.64,26157.0,34.2103,34.2343,34.1303,34.1303,26157.0
2018-11-26 12:40:00,42.64,42.68,42.61,42.63,27557.0,34.1303,34.1623,34.1063,34.1223,27557.0
2018-11-26 12:45:00,42.64,42.67,42.62,42.66,11078.0,34.1303,34.1543,34.1143,34.1463,11078.0
2018-11-26 12:50:00,42.66,42.69,42.63,42.69,11800.0,34.1463,34.1703,34.1223,34.1703,11800.0
2018-11-26 12:55:00,42.69,42.7,42.64,42.65,12717.0,34.1703,34.1783,34.1303,34.1383,12717.0
2018-11-26 13:00:00,42.65,42.68,42.62,42.62,23432.0,34.1383,34.1623,34.1143,34.1143,23432.0
2018-11-26 13:05:00,42.63,42.71,42.62,42.71,9736.0,34.1223,34.1863,34.1143,34.1863,9736.0
2018-11-26 13:10:00,42.71,42.76,42.7,42.73,20948.0,34.1863,34.2263,34.1783,34.2023,20948.0
2018-11-26 13:15:00,42.73,42.74,42.69,42.71,10541.0,34.2023,34.2103,34.1703,34.1863,10541.0
2018-11-26 13:20:00,42.71,42.76,42.7,42.75,15899.0,34.1863,34.2263,34.1783,34.2183,15899.0
2018-11-26 13:25:00,42.74,42.78,42.72,42.78,23794.0,34.2103,34.2423,34.1943,34.2423,23794.0
2018-11-26 13:30:00,42.77,42.78,42.74,42.75,17701.0,34.2343,34.2423,34.2103,34.2183,17701.0
2018-11-26 13:35:00,42.75,42.75,42.69,42.69,34950.0,34.2183,34.2183,34.1703,34.1703,34950.0
2018-11-26 13:40:00,42.69,42.7,42.65,42.68,15097.0,34.1703,34.1783,34.1383,34.1623,15097.0
2018-11-26 13:45:00,42.68,42.73,42.68,42.7,24699.0,34.1623,34.2023,34.1623,34.1783,24699.0
2018-11-26 13:50:00,42.7,42.7,42.65,42.65,23221.0,34.1783,34.1783,34.1383,34.1383,23221.0
2018-11-26 13:55:00,42.65,42.66,42.62,42.63,24659.0,34.1383,34.1463,34.1143,34.1223,24659.0
2018-11-26 14:00:00,42.62,42.66,42.62,42.65,13159.0,34.1143,34.1463,34.1143,34.1383,13159.0
2018-11-26 14:05:00,42.66,42.66,42.61,42.61,11920.0,34.1463,34.1463,34.1063,34.1063,11920.0
2018-11-26 14:10:00,42.61,42.62,42.55,42.58,41096.0,34.1063,34.1143,34.0582,34.0823,41096.0
2018-11-26 14:15:00,42.58,42.6,42.56,42.58,22322.0,34.0823,34.0983,34.0663,34.0823,22322.0
2018-11-26 14:20:00,42.58,42.59,42.56,42.57,20889.0,34.0823,34.0903,34.0663,34.0743,20889.0
2018-11-26 14:25:00,42.57,42.57,42.52,42.53,22153.0,34.0743,34.0743,34.0342,34.0422,22153.0
2018-11-26 14:30:00,42.53,42.58,42.52,42.52,37860.0,34.0422,34.0823,34.0342,34.0342,37860.0
2018-11-26 14:35:00,42.52,42.52,42.41,42.46,95796.0,34.0342,34.0342,33.9462,33.9862,95796.0
2018-11-26 14:40:00,42.46,42.47,42.43,42.43,28108.0,33.9862,33.9942,33.9622,33.9622,28108.0
2018-11-26 14:45:00,42.44,42.45,42.41,42.42,31506.0,33.9702,33.9782,33.9462,33.9542,31506.0
2018-11-26 14:50:00,42.42,42.43,42.4,42.41,40276.0,33.9542,33.9622,33.9382,33.9462,40276.0
2018-11-26 14:55:00,42.42,42.49,42.41,42.48,46751.0,33.9542,34.0102,33.9462,34.0022,46751.0
2018-11-26 15:00:00,42.49,42.51,42.44,42.48,23247.0,34.0102,34.0262,33.9702,34.0022,23247.0
2018-11-26 15:05:00,42.48,42.49,42.45,42.45,25296.0,34.0022,34.0102,33.9782,33.9782,25296.0
2018-11-26 15:10:00,42.45,42.46,42.42,42.43,28935.0,33.9782,33.9862,33.9542,33.9622,28935.0
2018-11-26 15:15:00,42.43,42.45,42.41,42.42,42286.0,33.9622,33.9782,33.9462,33.9542,42286.0
2018-11-26 15:20:00,42.42,42.42,42.36,42.38,63912.0,33.9542,33.9542,33.9062,33.9222,63912.0
2018-11-26 15:25:00,42.38,42.43,42.37,42.43,28066.0,33.9222,33.9622,33.9142,33.9622,28066.0
2018-11-26 15:30:00,42.43,42.45,42.41,42.44,38886.0,33.9622,33.9782,33.9462,33.9702,38886.0
2018-11-26 15:35:00,42.45,42.45,42.36,42.37,57011.0,33.9782,33.9782,33.9062,33.9142,57011.0
2018-11-26 15:40:00,42.36,42.37,42.33,42.33,86049.0,33.9062,33.9142,33.8822,33.8822,86049.0
2018-11-26 15:45:00,42.34,42.39,42.32,42.38,120345.0,33.8902,33.9302,33.8741,33.9222,120345.0
2018-11-26 15:50:00,42.38,42.39,42.32,42.33,100842.0,33.9222,33.9302,33.8741,33.8822,100842.0
2018-11-26 15:55:00,42.33,42.38,42.32,42.38,235615.0,33.8822,33.9222,33.8741,33.9222,235615.0
2018-11-27 09:30:00,42.23,42.65,42.16,42.3,93891.0,33.8021,34.1383,33.7461,33.8581,93891.0
2018-11-27 09:35:00,42.27,42.29,41.94,42.19,144046.0,33.8341,33.8501,33.57,33.7701,144046.0
2018-11-27 09:40:00,42.21,42.26,41.98,41.99,33704.0,33.7861,33.8261,33.602,33.61,33704.0
2018-11-27 09:45:00,41.98,42.34,41.96,42.34,48420.0,33.602,33.8902,33.586,33.8902,48420.0
2018-11-27 09:50:00,42.33,42.37,42.23,42.33,34476.0,33.8822,33.9142,33.8021,33.8822,34476.0
2018-11-27 09:55:00,42.33,42.36,42.18,42.2,34730.0,33.8822,33.9062,33.7621,33.7781,34730.0
2018-11-27 10:00:00,42.2,42.23,42.11,42.12,51734.0,33.7781,33.8021,33.7061,33.7141,51734.0
2018-11-27 10:05:00,42.12,42.2,42.08,42.1,48404.0,33.7141,33.7781,33.682,33.6981,48404.0
2018-11-27 10:10:00,42.11,42.19,42.1,42.13,61032.0,33.7061,33.7701,33.6981,33.7221,61032.0
2018-11-27 10:15:00,42.12,42.18,42.09,42.11,48888.0,33.7141,33.7621,33.69,33.7061,48888.0
2018-11-27 10:20:00,42.11,42.17,42.04,42.12,86183.0,33.7061,33.7541,33.65,33.7141,86183.0
2018-11-27 10:25:00,42.13,42.13,42.01,42.07,131484.0,33.7221,33.7221,33.626,33.674,131484.0
2018-11-27 10:30:00,42.08,42.25,42.04,42.24,60744.0,33.682,33.8181,33.65,33.8101,60744.0
2018-11-27 10:35:00,42.25,42.25,42.18,42.24,32760.0,33.8181,33.8181,33.7621,33.8101,32760.0
2018-11-27 10:40:00,42.23,42.29,42.1,42.16,50603.0,33.8021,33.8501,33.6981,33.7461,50603.0
2018-11-27 10:45:00,42.16,42.21,42.09,42.21,17350.0,33.7461,33.7861,33.69,33.7861,17350.0
2018-11-27 10:50:00,42.2,42.21,42.13,42.17,30400.0,33.7781,33.7861,33.7221,33.7541,30400.0
2018-11-27 10:55:00,42.18,42.2,42.06,42.07,33986.0,33.7621,33.7781,33.666,33.674,33986.0
2018-11-27 11:00:00,42.06,42.11,42.03,42.08,29991.0,33.666,33.7061,33.642,33.682,29991.0
2018-11-27 11:05:00,42.07,42.08,42.0,42.03,41826.0,33.674,33.682,33.618,33.642,41826.0
2018-11-27 11:10:00,42.04,42.04,42.0,42.02,36869.0,33.65,33.65,33.618,33.634,36869.0
2018-11-27 11:15:00,42.01,42.02,41.94,41.94,42531.0,33.626,33.634,33.57,33.57,42531.0
2018-11-27 11:20:00,41.95,41.97,41.91,41.96,64019.0,33.578,33.594,33.546,33.586,64019.0
2018-11-27 11:25:00,41.95,41.96,41.89,41.91,43269.0,33.578,33.586,33.53,33.546,43269.0
2018-11-27 11:30:00,41.91,41.97,41.89,41.95,49879.0,33.546,33.594,33.53,33.578,49879.0
2018-11-27 11:35:00,41.95,41.99,41.91,41.97,30872.0,33.578,33.61,33.546,33.594,30872.0
2018-11-27 11:40:00,41.97,42.04,41.97,42.03,49647.0,33.594,33.65,33.594,33.642,49647.0
2018-11-27 11:45:00,42.03,42.08,42.0,42.05,41590.0,33.642,33.682,33.618,33.658,41590.0
2018-11-27 11:50:00,42.05,42.12,42.02,42.06,25632.0,33.658,33.7141,33.634,33.666,25632.0
2018-11-27 11:55:00,42.07,42.1,42.02,42.03,36666.0,33.674,33.6981,33.634,33.642,36666.0
2018-11-27 12:00:00,42.02,42.04,42.0,42.03,18524.0,33.634,33.65,33.618,33.642,18524.0
2018-11-27 12:05:00,42.04,42.05,42.0,42.02,22897.0,33.65,33.658,33.618,33.634,22897.0
2018-11-27 12:10:00,42.02,42.08,42.01,42.08,22532.0,33.634,33.682,33.626,33.682,22532.0
2018-11-27 12:15:00,42.08,42.11,42.05,42.08,13335.0,33.682,33.7061,33.658,33.682,13335.0
2018-11-27 12:20:00,42.07,42.1,42.02,42.04,38486.0,33.674,33.6981,33.634,33.65,38486.0
2018-11-27 12:25:00,42.04,42.04,41.95,41.97,23893.0,33.65,33.65,33.578,33.594,23893.0
2018-11-27 12:30:00,41.97,41.99,41.95,41.97,15345.0,33.594,33.61,33.578,33.594,15345.0
2018-11-27 12:35:00,41.97,42.06,41.95,42.05,30204.0,33.594,33.666,33.578,33.658,30204.0
2018-11-27 12:40:00,42.06,42.08,42.02,42.05,57007.0,33.666,33.682,33.634,33.658,57007.0
2018-11-27 12:45:00,42.05,42.06,41.96,41.98,30586.0,33.658,33.666,33.586,33.602,30586.0
2018-11-27 12:50:00,41.98,42.08,41.96,42.05,44194.0,33.602,33.682,33.586,33.658,44194.0
2018-11-27 12:55:00,42.06,42.15,42.04,42.15,41620.0,33.666,33.7381,33.65,33.7381,41620.0
2018-11-27 13:00:00,42.15,42.24,42.12,42.21,46950.0,33.7381,33.8101,33.7141,33.7861,46950.0
2018-11-27 13:05:00,42.22,42.24,42.15,42.17,34999.0,33.7941,33.8101,33.7381,33.7541,34999.0
2018-11-27 13:10:00,42.17,42.23,42.14,42.2,75683.0,33.7541,33.8021,33.7301,33.7781,75683.0
2018-11-27 13:15:00,42.21,42.25,42.08,42.16,51921.0,33.7861,33.8181,33.682,33.7461,51921.0
2018-11-27 13:20:00,42.16,42.2,42.13,42.18,21593.0,33.7461,33.7781,33.7221,33.7621,21593.0
2018-11-27 13:25:00,42.18,42.21,42.15,42.18,28967.0,33.7621,33.7861,33.7381,33.7621,28967.0
2018-11-27 13:30:00,42.19,42.32,42.19,42.32,36607.0,33.7701,33.8741,33.7701,33.8741,36607.0
2018-11-27 13:35:00,42.32,42.34,42.27,42.27,30054.0,33.8741,33.8902,33.8341,33.8341,30054.0
2018-11-27 13:40:00,42.27,42.28,42.19,42.22,25394.0,33.8341,33.8421,33.7701,33.7941,25394.0
2018-11-27 13:45:00,42.22,42.27,42.22,42.26,35336.0,33.7941,33.8341,33.7941,33.8261,35336.0
2018-11-27 13:50:00,42.27,42.31,42.24,42.24,29780.0,33.8341,33.8661,33.8101,33.8101,29780.0
2018-11-27 13:55:00,42.23,42.32,42.22,42.32,23422.0,33.8021,33.8741,33.7941,33.8741,23422.0
2018-11-27 14:00:00,42.32,42.33,42.26,42.3,40017.0,33.8741,33.8822,33.8261,33.8581,40017.0
2018-11-27 14:05:00,42.3,42.34,42.28,42.3,25235.0,33.8581,33.8902,33.8421,33.8581,25235.0
2018-11-27 14:10:00,42.29,42.29,42.26,42.27,27654.0,33.8501,33.8501,33.8261,33.8341,27654.0
2018-11-27 14:15:00,42.28,42.29,42.23,42.29,28482.0,33.8421,33.8501,33.8021,33.8501,28482.0
2018-11-27 14:20:00,42.28,42.32,42.28,42.31,21376.0,33.8421,33.8741,33.8421,33.8661,21376.0
2018-11-27 14:25:00,42.32,42.35,42.31,42.33,16279.0,33.8741,33.8982,33.8661,33.8822,16279.0
2018-11-27 14:30:00,42.33,42.35,42.31,42.35,31664.0,33.8822,33.8982,33.8661,33.8982,31664.0
2018-11-27 14:35:00,42.35,42.36,42.27,42.27,32468.0,33.8982,33.9062,33.8341,33.8341,32468.0
2018-11-27 14:40:00,42.27,42.32,42.27,42.3,20266.0,33.8341,33.8741,33.8341,33.8581,20266.0
2018-11-27 14:45:00,42.31,42.4,42.31,42.34,36217.0,33.8661,33.9382,33.8661,33.8902,36217.0
2018-11-27 14:50:00,42.33,42.34,42.29,42.3,26493.0,33.8822,33.8902,33.8501,33.8581,26493.0
2018-11-27 14:55:00,42.3,42.31,42.22,42.25,47480.0,33.8581,33.8661,33.7941,33.8181,47480.0
2018-11-27 15:00:00,42.25,42.31,42.24,42.3,30366.0,33.8181,33.8661,33.8101,33.8581,30366.0
2018-11-27 15:05:00,42.3,42.31,42.27,42.29,23867.0,33.8581,33.8661,33.8341,33.8501,23867.0
2018-11-27 15:10:00,42.29,42.35,42.27,42.33,30019.0,33.8501,33.8982,33.8341,33.8822,30019.0
2018-11-27 15:15:00,42.33,42.35,42.31,42.34,31262.0,33.8822,33.8982,33.8661,33.8902,31262.0
2018-11-27 15:20:00,42.34,42.4,42.34,42.4,15720.0,33.8902,33.9382,33.8902,33.9382,15720.0
2018-11-27 15:25:00,42.4,42.41,42.32,42.33,47769.0,33.9382,33.9462,33.8741,33.8822,47769.0
2018-11-27 15:30:00,42.33,42.39,42.31,42.38,40474.0,33.8822,33.9302,33.8661,33.9222,40474.0
2018-11-27 15:35:00,42.38,42.4,42.37,42.37,35609.0,33.9222,33.9382,33.9142,33.9142,35609.0
2018-11-27 15:40:00,42.38,42.4,42.36,42.39,65488.0,33.9222,33.9382,33.9062,33.9302,65488.0
2018-11-27 15:45:00,42.39,42.41,42.37,42.38,76380.0,33.9302,33.9462,33.9142,33.9222,76380.0
2018-11-27 15:50:00,42.38,42.41,42.34,42.4,120179.0,33.9222,33.9462,33.8902,33.9382,120179.0
2018-11-27 15:55:00,42.4,42.46,42.39,42.45,252639.0,33.9382,33.9862,33.9302,33.9782,252639.0
2018-11-28 09:30:00,41.95,41.95,41.48,41.48,347607.0,33.578,33.578,33.2018,33.2018,347607.0
2018-11-28 09:35:00,41.47,41.73,41.37,41.72,117896.0,33.1938,33.4019,33.1137,33.3939,117896.0
2018-11-28 09:40:00,41.72,41.86,41.68,41.82,83628.0,33.3939,33.506,33.3619,33.4739,83628.0
2018-11-28 09:45:00,41.84,41.96,41.83,41.87,111765.0,33.4899,33.586,33.4819,33.514,111765.0
2018-11-28 09:50:00,41.86,41.88,41.73,41.73,36246.0,33.506,33.522,33.4019,33.4019,36246.0
2018-11-28 09:55:00,41.73,41.91,41.73,41.85,50059.0,33.4019,33.546,33.4019,33.4979,50059.0
2018-11-28 10:00:00,41.84,41.92,41.74,41.74,65339.0,33.4899,33.554,33.4099,33.4099,65339.0
2018-11-28 10:05:00,41.74,41.77,41.66,41.71,67780.0,33.4099,33.4339,33.3459,33.3859,67780.0
2018-11-28 10:10:00,41.7,41.72,41.57,41.67,52219.0,33.3779,33.3939,33.2738,33.3539,52219.0
2018-11-28 10:15:00,41.67,41.7,41.6,41.65,72804.0,33.3539,33.3779,33.2978,33.3379,72804.0
2018-11-28 10:20:00,41.65,41.65,41.53,41.53,71576.0,33.3379,33.3379,33.2418,33.2418,71576.0
2018-11-28 10:25:00,41.53,41.54,41.42,41.43,61147.0,33.2418,33.2498,33.1538,33.1618,61147.0
2018-11-28 10:30:00,41.43,41.52,41.4,41.46,62355.0,33.1618,33.2338,33.1378,33.1858,62355.0
2018-11-28 10:35:00,41.47,41.53,41.47,41.51,43310.0,33.1938,33.2418,33.1938,33.2258,43310.0
2018-11-28 10:40:00,41.51,41.52,41.44,41.48,36328.0,33.2258,33.2338,33.1698,33.2018,36328.0
2018-11-28 10:45:00,41.49,41.57,41.47,41.55,52510.0,33.2098,33.2738,33.1938,33.2578,52510.0
2018-11-28 10:50:00,41.57,41.59,41.49,41.52,34748.0,33.2738,33.2898,33.2098,33.2338,34748.0
2018-11-28 10:55:00,41.52,41.58,41.47,41.57,20985.0,33.2338,33.2818,33.1938,33.2738,20985.0
2018-11-28 11:00:00,41.58,41.63,41.55,41.58,28169.0,33.2818,33.3219,33.2578,33.2818,28169.0
2018-11-28 11:05:00,41.58,41.65,41.58,41.61,19738.0,33.2818,33.3379,33.2818,33.3058,19738.0
2018-11-28 11:10:00,41.61,41.62,41.55,41.58,27761.0,33.3058,33.3138,33.2578,33.2818,27761.0
2018-11-28 11:15:00,41.58,41.63,41.56,41.57,38500.0,33.2818,33.3219,33.2658,33.2738,38500.0
2018-11-28 11:20:00,41.57,41.64,41.54,41.64,39157.0,33.2738,33.3299,33.2498,33.3299,39157.0
2018-11-28 11:25:00,41.63,41.7,41.62,41.69,34929.0,33.3219,33.3779,33.3138,33.3699,34929.0
2018-11-28 11:30:00,41.69,41.69,41.59,41.6,25464.0,33.3699,33.3699,33.2898,33.2978,25464.0
2018-11-28 11:35:00,41.6,41.64,41.54,41.56,33059.0,33.2978,33.3299,33.2498,33.2658,33059.0
2018-11-28 11:40:00,41.56,41.56,41.5,41.52,26076.0,33.2658,33.2658,33.2178,33.2338,26076.0
2018-11-28 11:45:00,41.52,41.55,41.51,41.53,20735.0,33.2338,33.2578,33.2258,33.2418,20735.0
2018-11-28 11:50:00,41.54,41.56,41.5,41.53,27082.0,33.2498,33.2658,33.2178,33.2418,27082.0
2018-11-28 11:55:00,41.52,41.57,41.46,41.54,46241.0,33.2338,33.2738,33.1858,33.2498,46241.0
2018-11-28 12:00:00,41.54,41.72,41.54,41.72,51086.0,33.2498,33.3939,33.2498,33.3939,51086.0
2018-11-28 12:05:00,41.73,41.8,41.71,41.8,43053.0,33.4019,33.4579,33.3859,33.4579,43053.0
2018-11-28 12:10:00,41.8,41.82,41.74,41.79,37838.0,33.4579,33.4739,33.4099,33.4499,37838.0
2018-11-28 12:15:00,41.79,41.81,41.71,41.78,33993.0,33.4499,33.4659,33.3859,33.4419,33993.0
2018-11-28 12:20:00,41.78,41.79,41.74,41.77,26245.0,33.4419,33.4499,33.4099,33.4339,26245.0
2018-11-28 12:25:00,41.78,41.78,41.69,41.74,33411.0,33.4419,33.4419,33.3699,33.4099,33411.0
2018-11-28 12:30:00,41.74,41.75,41.63,41.66,29449.0,33.4099,33.4179,33.3219,33.3459,29449.0
2018-11-28 12:35:00,41.67,41.68,41.57,41.62,37370.0,33.3539,33.3619,33.2738,33.3138,37370.0
2018-11-28 12:40:00,41.62,41.62,41.57,41.6,15576.0,33.3138,33.3138,33.2738,33.2978,15576.0
2018-11-28 12:45:00,41.61,41.63,41.56,41.59,22600.0,33.3058,33.3219,33.2658,33.2898,22600.0
2018-11-28 12:50:00,41.59,41.61,41.56,41.59,38338.0,33.2898,33.3058,33.2658,33.2898,38338.0
2018-11-28 12:55:00,41.59,41.59,41.55,41.55,28200.0,33.2898,33.2898,33.2578,33.2578,28200.0
2018-11-28 13:00:00,41.55,41.56,41.47,41.48,72493.0,33.2578,33.2658,33.1938,33.2018,72493.0
2018-11-28 13:05:00,41.48,41.49,41.46,41.47,29126.0,33.2018,33.2098,33.1858,33.1938,29126.0
2018-11-28 13:10:00,41.47,41.51,41.45,41.48,30740.0,33.1938,33.2258,33.1778,33.2018,30740.0
2018-11-28 13:15:00,41.48,41.48,41.45,41.45,32342.0,33.2018,33.2018,33.1778,33.1778,32342.0
2018-11-28 13:20:00,41.45,41.58,41.44,41.55,48452.0,33.1778,33.2818,33.1698,33.2578,48452.0
2018-11-28 13:25:00,41.56,41.56,41.49,41.54,19735.0,33.2658,33.2658,33.2098,33.2498,19735.0
2018-11-28 13:30:00,41.55,41.57,41.49,41.49,21979.0,33.2578,33.2738,33.2098,33.2098,21979.0
2018-11-28 13:35:00,41.49,41.55,41.49,41.53,24040.0,33.2098,33.2578,33.2098,33.2418,24040.0
2018-11-28 13:40:00,41.53,41.55,41.5,41.5,23561.0,33.2418,33.2578,33.2178,33.2178,23561.0
2018-11-28 13:45:00,41.51,41.54,41.49,41.51,33647.0,33.2258,33.2498,33.2098,33.2258,33647.0
2018-11-28 13:50:00,41.51,41.54,41.45,41.5,51873.0,33.2258,33.2498,33.1778,33.2178,51873.0
2018-11-28 13:55:00,41.51,41.53,41.49,41.49,26487.0,33.2258,33.2418,33.2098,33.2098,26487.0
2018-11-28 14:00:00,41.49,41.6,41.44,41.54,37579.0,33.2098,33.2978,33.1698,33.2498,37579.0
2018-11-28 14:05:00,41.54,41.59,41.53,41.57,25157.0,33.2498,33.2898,33.2418,33.2738,25157.0
2018-11-28 14:10:00,41.56,41.58,41.55,41.55,32969.0,33.2658,33.2818,33.2578,33.2578,32969.0
2018-11-28 14:15:00,41.56,41.63,41.54,41.57,56002.0,33.2658,33.3219,33.2498,33.2738,56002.0
2018-11-28 14:20:00,41.57,41.66,41.56,41.65,67635.0,33.2738,33.3459,33.2658,33.3379,67635.0
2018-11-28 14:25:00,41.65,41.74,41.62,41.73,51989.0,33.3379,33.4099,33.3138,33.4019,51989.0
2018-11-28 14:30:00,41.72,41.78,41.69,41.73,35153.0,33.3939,33.4419,33.3699,33.4019,35153.0
2018-11-28 14:35:00,41.73,41.73,41.64,41.71,66189.0,33.4019,33.4019,33.3299,33.3859,66189.0
2018-11-28 14:40:00,41.71,41.74,41.7,41.73,20634.0,33.3859,33.4099,33.3779,33.4019,20634.0
2018-11-28 14:45:00,41.73,41.77,41.72,41.76,36289.0,33.4019,33.4339,33.3939,33.4259,36289.0
2018-11-28 14:50:00,41.76,41.78,41.74,41.76,53428.0,33.4259,33.4419,33.4099,33.4259,53428.0
2018-11-28 14:55:00,41.77,41.77,41.71,41.72,28736.0,33.4339,33.4339,33.3859,33.3939,28736.0
2018-11-28 15:00:00,41.72,41.76,41.68,41.76,54591.0,33.3939,33.4259,33.3619,33.4259,54591.0
2018-11-28 15:05:00,41.75,41.79,41.74,41.77,43449.0,33.4179,33.4499,33.4099,33.4339,43449.0
2018-11-28 15:10:00,41.77,41.79,41.75,41.77,92312.0,33.4339,33.4499,33.4179,33.4339,92312.0
2018-11-28 15:15:00,41.77,41.79,41.77,41.78,39474.0,33.4339,33.4499,33.4339,33.4419,39474.0
2018-11-28 15:20:00,41.79,41.84,41.78,41.84,49776.0,33.4499,33.4899,33.4419,33.4899,49776.0
2018-11-28 15:25:00,41.83,41.84,41.8,41.83,82247.0,33.4819,33.4899,33.4579,33.4819,82247.0
2018-11-28 15:30:00,41.84,41.84,41.75,41.82,96149.0,33.4899,33.4899,33.4179,33.4739,96149.0
2018-11-28 15:35:00,41.82,41.82,41.78,41.81,117227.0,33.4739,33.4739,33.4419,33.4659,117227.0
2018-11-28 15:40:00,41.81,41.86,41.81,41.83,59025.0,33.4659,33.506,33.4659,33.4819,59025.0
2018-11-28 15:45:00,41.83,41.89,41.83,41.83,89399.0,33.4819,33.53,33.4819,33.4819,89399.0
2018-11-28 15:50:00,41.83,41.84,41.79,41.8,133966.0,33.4819,33.4899,33.4499,33.4579,133966.0
2018-11-28 15:55:00,41.8,41.88,41.8,41.88,288292.0,33.4579,33.522,33.4579,33.522,288292.0
2018-11-29 09:30:00,41.85,41.99,41.7,41.95,86050.0,33.4979,33.61,33.3779,33.578,86050.0
2018-11-29 09:35:00,41.96,42.05,41.96,42.05,44164.0,33.586,33.658,33.586,33.658,44164.0
2018-11-29 09:40:00,42.05,42.1,41.95,41.96,60433.0,33.658,33.6981,33.578,33.586,60433.0
2018-11-29 09:45:00,41.98,41.98,41.87,41.91,28324.0,33.602,33.602,33.514,33.546,28324.0
2018-11-29 09:50:00,41.92,42.02,41.88,42.01,57130.0,33.554,33.634,33.522,33.626,57130.0
2018-11-29 09:55:00,42.01,42.07,41.95,41.98,50873.0,33.626,33.674,33.578,33.602,50873.0
2018-11-29 10:00:00,41.98,42.07,41.96,42.01,73853.0,33.602,33.674,33.586,33.626,73853.0
2018-11-29 10:05:00,42.0,42.23,41.97,42.23,105241.0,33.618,33.8021,33.594,33.8021,105241.0
2018-11-29 10:10:00,42.23,42.25,42.15,42.18,59682.0,33.8021,33.8181,33.7381,33.7621,59682.0
2018-11-29 10:15:00,42.18,42.23,42.07,42.1,44282.0,33.7621,33.8021,33.674,33.6981,44282.0
2018-11-29 10:20:00,42.1,42.1,42.01,42.02,32355.0,33.6981,33.6981,33.626,33.634,32355.0
2018-11-29 10:25:00,42.03,42.05,41.97,41.99,40540.0,33.642,33.658,33.594,33.61,40540.0
2018-11-29 10:30:00,41.99,42.08,41.98,42.02,61049.0,33.61,33.682,33.602,33.634,61049.0
2018-11-29 10:35:00,42.02,42.08,42.02,42.02,38011.0,33.634,33.682,33.634,33.634,38011.0
2018-11-29 10:40:00,42.02,42.08,42.0,42.07,32978.0,33.634,33.682,33.618,33.674,32978.0
2018-11-29 10:45:00,42.08,42.15,42.06,42.15,34424.0,33.682,33.7381,33.666,33.7381,34424.0
2018-11-29 10:50:00,42.15,42.19,42.13,42.14,55372.0,33.7381,33.7701,33.7221,33.7301,55372.0
2018-11-29 10:55:00,42.15,42.17,42.11,42.11,44477.0,33.7381,33.7541,33.7061,33.7061,44477.0
2018-11-29 11:00:00,42.11,42.12,42.07,42.12,44684.0,33.7061,33.7141,33.674,33.7141,44684.0
2018-11-29 11:05:00,42.12,42.16,42.11,42.12,58713.0,33.7141,33.7461,33.7061,33.7141,58713.0
2018-11-29 11:10:00,42.13,42.14,42.01,42.04,54302.0,33.7221,33.7301,33.626,33.65,54302.0
2018-11-29 11:15:00,42.03,42.09,42.01,42.09,43244.0,33.642,33.69,33.626,33.69,43244.0
2018-11-29 11:20:00,42.09,42.16,42.08,42.11,60969.0,33.69,33.7461,33.682,33.7061,60969.0
2018-11-29 11:25:00,42.11,42.18,42.09,42.15,40929.0,33.7061,33.7621,33.69,33.7381,40929.0
2018-11-29 11:30:00,42.14,42.15,42.04,42.05,37896.0,33.7301,33.7381,33.65,33.658,37896.0
2018-11-29 11:35:00,42.05,42.05,41.99,42.04,32825.0,33.658,33.658,33.61,33.65,32825.0
2018-11-29 11:40:00,42.04,42.11,42.04,42.09,28439.0,33.65,33.7061,33.65,33.69,28439.0
2018-11-29 11:45:00,42.09,42.12,42.06,42.06,47852.0,33.69,33.7141,33.666,33.666,47852.0
2018-11-29 11:50:00,42.05,42.13,42.02,42.13,54071.0,33.658,33.7221,33.634,33.7221,54071.0
2018-11-29 11:55:00,42.13,42.18,42.05,42.18,44431.0,33.7221,33.7621,33.658,33.7621,44431.0
2018-11-29 12:00:00,42.18,42.29,42.17,42.26,162809.0,33.7621,33.8501,33.7541,33.8261,162809.0
2018-11-29 12:05:00,42.26,42.28,42.17,42.21,104728.0,33.8261,33.8421,33.7541,33.7861,104728.0
2018-11-29 12:10:00,42.21,42.27,42.19,42.27,26018.0,33.7861,33.8341,33.7701,33.8341,26018.0
2018-11-29 12:15:00,42.27,42.28,42.2,42.22,26557.0,33.8341,33.8421,33.7781,33.7941,26557.0
2018-11-29 12:20:00,42.21,42.28,42.17,42.27,62939.0,33.7861,33.8421,33.7541,33.8341,62939.0
2018-11-29 12:25:00,42.28,42.33,42.26,42.32,94286.0,33.8421,33.8822,33.8261,33.8741,94286.0
2018-11-29 12:30:00,42.32,42.38,42.3,42.3,38330.0,33.8741,33.9222,33.8581,33.8581,38330.0
2018-11-29 12:35:00,42.31,42.36,42.28,42.3,37472.0,33.8661,33.9062,33.8421,33.8581,37472.0
2018-11-29 12:40:00,42.3,42.3,42.24,42.27,24772.0,33.8581,33.8581,33.8101,33.8341,24772.0
2018-11-29 12:45:00,42.27,42.27,42.22,42.26,18934.0,33.8341,33.8341,33.7941,33.8261,18934.0
2018-11-29 12:50:00,42.26,42.32,42.26,42.29,31036.0,33.8261,33.8741,33.8261,33.8501,31036.0
2018-11-29 12:55:00,42.29,42.29,42.21,42.23,26914.0,33.8501,33.8501,33.7861,33.8021,26914.0
2018-11-29 13:00:00,42.23,42.27,42.21,42.23,37408.0,33.8021,33.8341,33.7861,33.8021,37408.0
2018-11-29 13:05:00,42.23,42.29,42.19,42.29,37344.0,33.8021,33.8501,33.7701,33.8501,37344.0
2018-11-29 13:10:00,42.3,42.31,42.26,42.27,27558.0,33.8581,33.8661,33.8261,33.8341,27558.0
2018-11-29 13:15:00,42.28,42.36,42.27,42.34,24566.0,33.8421,33.9062,33.8341,33.8902,24566.0
2018-11-29 13:20:00,42.34,42.34,42.25,42.26,21549.0,33.8902,33.8902,33.8181,33.8261,21549.0
2018-11-29 13:25:00,42.27,42.34,42.18,42.27,375635.0,33.8341,33.8902,33.7621,33.8341,375635.0
2018-11-29 13:30:00,42.27,42.29,42.23,42.27,28613.0,33.8341,33.8501,33.8021,33.8341,28613.0
2018-11-29 13:35:00,42.26,42.29,42.25,42.27,44804.0,33.8261,33.8501,33.8181,33.8341,44804.0
2018-11-29 13:40:00,42.27,42.31,42.23,42.24,30360.0,33.8341,33.8661,33.8021,33.8101,30360.0
2018-11-29 13:45:00,42.24,42.26,42.13,42.18,47808.0,33.8101,33.8261,33.7221,33.7621,47808.0
2018-11-29 13:50:00,42.18,42.2,42.11,42.19,36926.0,33.7621,33.7781,33.7061,33.7701,36926.0
2018-11-29 13:55:00,42.19,42.22,42.16,42.19,32181.0,33.7701,33.7941,33.7461,33.7701,32181.0
2018-11-29 14:00:00,42.19,42.22,42.11,42.21,58139.0,33.7701,33.7941,33.7061,33.7861,58139.0
2018-11-29 14:05:00,42.21,42.25,42.2,42.23,27550.0,33.7861,33.8181,33.7781,33.8021,27550.0
2018-11-29 14:10:00,42.23,42.29,42.22,42.29,60836.0,33.8021,33.8501,33.7941,33.8501,60836.0
2018-11-29 14:15:00,42.29,42.3,42.27,42.27,44016.0,33.8501,33.8581,33.8341,33.8341,44016.0
2018-11-29 14:20:00,42.27,42.32,42.21,42.32,38103.0,33.8341,33.8741,33.7861,33.8741,38103.0
2018-11-29 14:25:00,42.32,42.32,42.25,42.26,35704.0,33.8741,33.8741,33.8181,33.8261,35704.0
2018-11-29 14:30:00,42.25,42.3,42.23,42.24,43367.0,33.8181,33.8581,33.8021,33.8101,43367.0
2018-11-29 14:35:00,42.25,42.28,42.21,42.28,30165.0,33.8181,33.8421,33.7861,33.8421,30165.0
2018-11-29 14:40:00,42.27,42.28,42.24,42.27,26803.0,33.8341,33.8421,33.8101,33.8341,26803.0
2018-11-29 14:45:00,42.27,42.29,42.22,42.29,31535.0,33.8341,33.8501,33.7941,33.8501,31535.0
2018-11-29 14:50:00,42.29,42.29,42.24,42.25,31696.0,33.8501,33.8501,33.8101,33.8181,31696.0
2018-11-29 14:55:00,42.25,42.31,42.2,42.27,52806.0,33.8181,33.8661,33.7781,33.8341,52806.0
2018-11-29 15:00:00,42.27,42.32,42.26,42.3,30189.0,33.8341,33.8741,33.8261,33.8581,30189.0
2018-11-29 15:05:00,42.31,42.31,42.26,42.29,27890.0,33.8661,33.8661,33.8261,33.8501,27890.0
2018-11-29 15:10:00,42.29,42.3,42.25,42.27,47577.0,33.8501,33.8581,33.8181,33.8341,47577.0
2018-11-29 15:15:00,42.27,42.28,42.26,42.27,38578.0,33.8341,33.8421,33.8261,33.8341,38578.0
2018-11-29 15:20:00,42.28,42.29,42.19,42.21,69802.0,33.8421,33.8501,33.7701,33.7861,69802.0
2018-11-29 15:25:00,42.21,42.25,42.21,42.24,54551.0,33.7861,33.8181,33.7861,33.8101,54551.0
2018-11-29 15:30:00,42.24,42.28,42.22,42.27,64661.0,33.8101,33.8421,33.7941,33.8341,64661.0
2018-11-29 15:35:00,42.28,42.29,42.24,42.26,111468.0,33.8421,33.8501,33.8101,33.8261,111468.0
2018-11-29 15:40:00,42.26,42.27,42.2,42.2,76419.0,33.8261,33.8341,33.7781,33.7781,76419.0
2018-11-29 15:45:00,42.2,42.21,42.13,42.13,67067.0,33.7781,33.7861,33.7221,33.7221,67067.0
2018-11-29 15:50:00,42.12,42.16,42.11,42.16,68169.0,33.7141,33.7461,33.7061,33.7461,68169.0
2018-11-29 15:55:00,42.15,42.21,42.12,42.19,397401.0,33.7381,33.7861,33.7141,33.7701,397401.0
2018-11-30 09:30:00,42.11,42.43,42.07,42.18,101208.0,33.7061,33.9622,33.674,33.7621,101208.0
2018-11-30 09:35:00,42.2,42.25,42.07,42.14,43040.0,33.7781,33.8181,33.674,33.7301,43040.0
2018-11-30 09:40:00,42.14,42.27,42.13,42.16,51335.0,33.7301,33.8341,33.7221,33.7461,51335.0
2018-11-30 09:45:00,42.15,42.21,42.0,42.03,57825.0,33.7381,33.7861,33.618,33.642,57825.0
2018-11-30 09:50:00,42.0,42.15,41.99,42.13,53221.0,33.618,33.7381,33.61,33.7221,53221.0
2018-11-30 09:55:00,42.12,42.21,42.12,42.2,47397.0,33.7141,33.7861,33.7141,33.7781,47397.0
2018-11-30 10:00:00,42.2,42.34,42.18,42.32,35527.0,33.7781,33.8902,33.7621,33.8741,35527.0
2018-11-30 10:05:00,42.32,42.37,42.27,42.31,55550.0,33.8741,33.9142,33.8341,33.8661,55550.0
2018-11-30 10:10:00,42.3,42.31,42.22,42.24,29073.0,33.8581,33.8661,33.7941,33.8101,29073.0
2018-11-30 10:15:00,42.24,42.27,42.15,42.22,34627.0,33.8101,33.8341,33.7381,33.7941,34627.0
2018-11-30 10:20:00,42.22,42.29,42.18,42.25,87977.0,33.7941,33.8501,33.7621,33.8181,87977.0
2018-11-30 10:25:00,42.25,42.34,42.24,42.32,47763.0,33.8181,33.8902,33.8101,33.8741,47763.0
2018-11-30 10:30:00,42.32,42.34,42.22,42.22,57425.0,33.8741,33.8902,33.7941,33.7941,57425.0
2018-11-30 10:35:00,42.23,42.31,42.2,42.24,38566.0,33.8021,33.8661,33.7781,33.8101,38566.0
2018-11-30 10:40:00,42.24,42.34,42.2,42.25,60528.0,33.8101,33.8902,33.7781,33.8181,60528.0
2018-11-30 10:45:00,42.25,42.35,42.24,42.31,46725.0,33.8181,33.8982,33.8101,33.8661,46725.0
2018-11-30 10:50:00,42.31,42.35,42.29,42.34,38372.0,33.8661,33.8982,33.8501,33.8902,38372.0
2018-11-30 10:55:00,42.33,42.34,42.29,42.34,43011.0,33.8822,33.8902,33.8501,33.8902,43011.0
2018-11-30 11:00:00,42.34,42.4,42.31,42.32,53602.0,33.8902,33.9382,33.8661,33.8741,53602.0
2018-11-30 11:05:00,42.32,42.39,42.3,42.39,104507.0,33.8741,33.9302,33.8581,33.9302,104507.0
2018-11-30 11:10:00,42.39,42.42,42.38,42.39,112164.0,33.9302,33.9542,33.9222,33.9302,112164.0
2018-11-30 11:15:00,42.39,42.39,42.31,42.35,34541.0,33.9302,33.9302,33.8661,33.8982,34541.0
2018-11-30 11:20:00,42.35,42.38,42.34,42.37,33196.0,33.8982,33.9222,33.8902,33.9142,33196.0
2018-11-30 11:25:00,42.39,42.4,42.31,42.31,47205.0,33.9302,33.9382,33.8661,33.8661,47205.0
2018-11-30 11:30:00,42.31,42.33,42.27,42.3,34380.0,33.8661,33.8822,33.8341,33.8581,34380.0
2018-11-30 11:35:00,42.3,42.31,42.2,42.27,28744.0,33.8581,33.8661,33.7781,33.8341,28744.0
2018-11-30 11:40:00,42.26,42.28,42.23,42.25,27133.0,33.8261,33.8421,33.8021,33.8181,27133.0
2018-11-30 11:45:00,42.26,42.31,42.25,42.29,19003.0,33.8261,33.8661,33.8181,33.8501,19003.0
2018-11-30 11:50:00,42.28,42.35,42.26,42.31,20709.0,33.8421,33.8982,33.8261,33.8661,20709.0
2018-11-30 11:55:00,42.31,42.36,42.3,42.32,23349.0,33.8661,33.9062,33.8581,33.8741,23349.0
2018-11-30 12:00:00,42.33,42.35,42.3,42.3,42651.0,33.8822,33.8982,33.8581,33.8581,42651.0
2018-11-30 12:05:00,42.3,42.4,42.29,42.39,23186.0,33.8581,33.9382,33.8501,33.9302,23186.0
2018-11-30 12:10:00,42.39,42.42,42.36,42.41,30349.0,33.9302,33.9542,33.9062,33.9462,30349.0
2018-11-30 12:15:00,42.4,42.45,42.39,42.43,35863.0,33.9382,33.9782,33.9302,33.9622,35863.0
2018-11-30 12:20:00,42.43,42.45,42.41,42.43,24163.0,33.9622,33.9782,33.9462,33.9622,24163.0
2018-11-30 12:25:00,42.43,42.46,42.41,42.44,25546.0,33.9622,33.9862,33.9462,33.9702,25546.0
2018-11-30 12:30:00,42.45,42.48,42.44,42.47,22030.0,33.9782,34.0022,33.9702,33.9942,22030.0
2018-11-30 12:35:00,42.48,42.49,42.46,42.46,16704.0,34.0022,34.0102,33.9862,33.9862,16704.0
2018-11-30 12:40:00,42.47,42.47,42.37,42.4,23768.0,33.9942,33.9942,33.9142,33.9382,23768.0
2018-11-30 12:45:00,42.4,42.42,42.38,42.38,22189.0,33.9382,33.9542,33.9222,33.9222,22189.0
2018-11-30 12:50:00,42.39,42.39,42.34,42.36,23401.0,33.9302,33.9302,33.8902,33.9062,23401.0
2018-11-30 12:55:00,42.36,42.4,42.34,42.39,17489.0,33.9062,33.9382,33.8902,33.9302,17489.0
2018-11-30 13:00:00,42.39,42.49,42.39,42.49,128208.0,33.9302,34.0102,33.9302,34.0102,128208.0
2018-11-30 13:05:00,42.48,42.53,42.47,42.52,66443.0,34.0022,34.0422,33.9942,34.0342,66443.0
2018-11-30 13:10:00,42.53,42.59,42.51,42.58,20443.0,34.0422,34.0903,34.0262,34.0823,20443.0
2018-11-30 13:15:00,42.59,42.59,42.54,42.55,31604.0,34.0903,34.0903,34.0502,34.0582,31604.0
2018-11-30 13:20:00,42.55,42.55,42.52,42.54,33650.0,34.0582,34.0582,34.0342,34.0502,33650.0
2018-11-30 13:25:00,42.54,42.54,42.48,42.49,29278.0,34.0502,34.0502,34.0022,34.0102,29278.0
2018-11-30 13:30:00,42.49,42.5,42.38,42.41,103918.0,34.0102,34.0182,33.9222,33.9462,103918.0
2018-11-30 13:35:00,42.41,42.42,42.34,42.38,47252.0,33.9462,33.9542,33.8902,33.9222,47252.0
2018-11-30 13:40:00,42.38,42.38,42.34,42.35,52978.0,33.9222,33.9222,33.8902,33.8982,52978.0
2018-11-30 13:45:00,42.34,42.43,42.34,42.4,47415.0,33.8902,33.9622,33.8902,33.9382,47415.0
2018-11-30 13:50:00,42.4,42.42,42.36,42.4,48745.0,33.9382,33.9542,33.9062,33.9382,48745.0
2018-11-30 13:55:00,42.39,42.4,42.37,42.39,42859.0,33.9302,33.9382,33.9142,33.9302,42859.0
2018-11-30 14:00:00,42.39,42.4,42.32,42.34,39174.0,33.9302,33.9382,33.8741,33.8902,39174.0
2018-11-30 14:05:00,42.34,42.34,42.27,42.29,21642.0,33.8902,33.8902,33.8341,33.8501,21642.0
2018-11-30 14:10:00,42.29,42.31,42.28,42.29,16835.0,33.8501,33.8661,33.8421,33.8501,16835.0
2018-11-30 14:15:00,42.3,42.39,42.29,42.36,50398.0,33.8581,33.9302,33.8501,33.9062,50398.0
2018-11-30 14:20:00,42.35,42.36,42.3,42.3,39115.0,33.8982,33.9062,33.8581,33.8581,39115.0
2018-11-30 14:25:00,42.3,42.31,42.24,42.26,55681.0,33.8581,33.8661,33.8101,33.8261,55681.0
2018-11-30 14:30:00,42.27,42.29,42.21,42.22,87133.0,33.8341,33.8501,33.7861,33.7941,87133.0
2018-11-30 14:35:00,42.22,42.25,42.2,42.22,49664.0,33.7941,33.8181,33.7781,33.7941,49664.0
2018-11-30 14:40:00,42.21,42.24,42.2,42.22,36894.0,33.7861,33.8101,33.7781,33.7941,36894.0
2018-11-30 14:45:00,42.22,42.22,42.14,42.16,57288.0,33.7941,33.7941,33.7301,33.7461,57288.0
2018-11-30 14:50:00,42.15,42.16,42.09,42.14,62030.0,33.7381,33.7461,33.69,33.7301,62030.0
2018-11-30 14:55:00,42.13,42.15,42.09,42.09,49000.0,33.7221,33.7381,33.69,33.69,49000.0
2018-11-30 15:00:00,42.09,42.12,42.06,42.11,61606.0,33.69,33.7141,33.666,33.7061,61606.0
2018-11-30 15:05:00,42.1,42.19,42.09,42.19,55913.0,33.6981,33.7701,33.69,33.7701,55913.0
2018-11-30 15:10:00,42.18,42.19,42.14,42.18,35751.0,33.7621,33.7701,33.7301,33.7621,35751.0
2018-11-30 15:15:00,42.17,42.22,42.15,42.2,36517.0,33.7541,33.7941,33.7381,33.7781,36517.0
2018-11-30 15:20:00,42.2,42.21,42.18,42.19,31037.0,33.7781,33.7861,33.7621,33.7701,31037.0
2018-11-30 15:25:00,42.19,42.19,42.14,42.15,32517.0,33.7701,33.7701,33.7301,33.7381,32517.0
2018-11-30 15:30:00,42.15,42.19,42.14,42.18,41935.0,33.7381,33.7701,33.7301,33.7621,41935.0
2018-11-30 15:35:00,42.18,42.19,42.14,42.18,53080.0,33.7621,33.7701,33.7301,33.7621,53080.0
2018-11-30 15:40:00,42.18,42.24,42.15,42.21,65295.0,33.7621,33.8101,33.7381,33.7861,65295.0
2018-11-30 15:45:00,42.21,42.24,42.19,42.22,55285.0,33.7861,33.8101,33.7701,33.7941,55285.0
2018-11-30 15:50:00,42.22,42.25,42.19,42.23,81593.0,33.7941,33.8181,33.7701,33.8021,81593.0
2018-11-30 15:55:00,42.24,42.32,42.23,42.31,253176.0,33.8101,33.8741,33.8021,33.8661,253176.0
2018-12-03 09:30:00,42.06,42.34,41.56,41.58,299186.0,33.666,33.8902,33.2658,33.2818,299186.0
2018-12-03 09:35:00,41.56,41.68,41.35,41.67,142358.0,33.2658,33.3619,33.0977,33.3539,142358.0
2018-12-03 09:40:00,41.68,41.69,41.4,41.47,142071.0,33.3619,33.3699,33.1378,33.1938,142071.0
2018-12-03 09:45:00,41.48,41.61,41.47,41.61,114776.0,33.2018,33.3058,33.1938,33.3058,114776.0
2018-12-03 09:50:00,41.61,41.7,41.54,41.62,92571.0,33.3058,33.3779,33.2498,33.3138,92571.0
2018-12-03 09:55:00,41.62,41.67,41.52,41.56,94915.0,33.3138,33.3539,33.2338,33.2658,94915.0
2018-12-03 10:00:00,41.57,41.62,41.51,41.55,70123.0,33.2738,33.3138,33.2258,33.2578,70123.0
2018-12-03 10:05:00,41.56,41.69,41.51,41.66,63200.0,33.2658,33.3699,33.2258,33.3459,63200.0
2018-12-03 10:10:00,41.66,41.79,41.65,41.72,81754.0,33.3459,33.4499,33.3379,33.3939,81754.0
2018-12-03 10:15:00,41.72,41.73,41.63,41.65,34865.0,33.3939,33.4019,33.3219,33.3379,34865.0
2018-12-03 10:20:00,41.65,41.66,41.56,41.6,84179.0,33.3379,33.3459,33.2658,33.2978,84179.0
2018-12-03 10:25:00,41.61,41.66,41.59,41.66,33402.0,33.3058,33.3459,33.2898,33.3459,33402.0
2018-12-03 10:30:00,41.65,41.71,41.63,41.71,29861.0,33.3379,33.3859,33.3219,33.3859,29861.0
2018-12-03 10:35:00,41.7,41.73,41.66,41.71,50812.0,33.3779,33.4019,33.3459,33.3859,50812.0
2018-12-03 10:40:00,41.71,41.79,41.69,41.77,59704.0,33.3859,33.4499,33.3699,33.4339,59704.0
2018-12-03 10:45:00,41.78,41.84,41.73,41.81,62329.0,33.4419,33.4899,33.4019,33.4659,62329.0
2018-12-03 10:50:00,41.82,41.85,41.68,41.72,40725.0,33.4739,33.4979,33.3619,33.3939,40725.0
2018-12-03 10:55:00,41.72,41.79,41.69,41.7,40000.0,33.3939,33.4499,33.3699,33.3779,40000.0
2018-12-03 11:00:00,41.71,41.72,41.48,41.5,60863.0,33.3859,33.3939,33.2018,33.2178,60863.0
2018-12-03 11:05:00,41.49,41.58,41.47,41.51,66358.0,33.2098,33.2818,33.1938,33.2258,66358.0
2018-12-03 11:10:00,41.51,41.59,41.49,41.58,58968.0,33.2258,33.2898,33.2098,33.2818,58968.0
2018-12-03 11:15:00,41.59,41.67,41.56,41.64,109419.0,33.2898,33.3539,33.2658,33.3299,109419.0
2018-12-03 11:20:00,41.65,41.65,41.57,41.59,22333.0,33.3379,33.3379,33.2738,33.2898,22333.0
2018-12-03 11:25:00,41.6,41.63,41.55,41.62,41593.0,33.2978,33.3219,33.2578,33.3138,41593.0
2018-12-03 11:30:00,41.62,41.67,41.58,41.59,43320.0,33.3138,33.3539,33.2818,33.2898,43320.0
2018-12-03 11:35:00,41.59,41.59,41.52,41.53,46146.0,33.2898,33.2898,33.2338,33.2418,46146.0
2018-12-03 11:40:00,41.52,41.53,41.43,41.48,95805.0,33.2338,33.2418,33.1618,33.2018,95805.0
2018-12-03 11:45:00,41.47,41.49,41.45,41.49,36023.0,33.1938,33.2098,33.1778,33.2098,36023.0
2018-12-03 11:50:00,41.5,41.64,41.47,41.62,87066.0,33.2178,33.3299,33.1938,33.3138,87066.0
2018-12-03 11:55:00,41.61,41.67,41.57,41.66,36778.0,33.3058,33.3539,33.2738,33.3459,36778.0
2018-12-03 12:00:00,41.66,41.71,41.59,41.61,27559.0,33.3459,33.3859,33.2898,33.3058,27559.0
2018-12-03 12:05:00,41.61,41.68,41.59,41.68,33492.0,33.3058,33.3619,33.2898,33.3619,33492.0
2018-12-03 12:10:00,41.67,41.69,41.58,41.59,21255.0,33.3539,33.3699,33.2818,33.2898,21255.0
2018-12-03 12:15:00,41.59,41.67,41.58,41.62,23885.0,33.2898,33.3539,33.2818,33.3138,23885.0
2018-12-03 12:20:00,41.62,41.67,41.61,41.67,17383.0,33.3138,33.3539,33.3058,33.3539,17383.0
2018-12-03 12:25:00,41.68,41.71,41.67,41.7,63952.0,33.3619,33.3859,33.3539,33.3779,63952.0
2018-12-03 12:30:00,41.7,41.72,41.67,41.72,59324.0,33.3779,33.3939,33.3539,33.3939,59324.0
2018-12-03 12:35:00,41.73,41.83,41.73,41.8,69929.0,33.4019,33.4819,33.4019,33.4579,69929.0
2018-12-03 12:40:00,41.79,41.83,41.75,41.76,55068.0,33.4499,33.4819,33.4179,33.4259,55068.0
2018-12-03 12:45:00,41.75,41.77,41.72,41.74,32915.0,33.4179,33.4339,33.3939,33.4099,32915.0
2018-12-03 12:50:00,41.75,41.79,41.71,41.77,60709.0,33.4179,33.4499,33.3859,33.4339,60709.0
2018-12-03 12:55:00,41.77,41.79,41.72,41.79,29937.0,33.4339,33.4499,33.3939,33.4499,29937.0
2018-12-03 13:00:00,41.79,41.84,41.77,41.82,28573.0,33.4499,33.4899,33.4339,33.4739,28573.0
2018-12-03 13:05:00,41.83,41.86,41.79,41.79,51043.0,33.4819,33.506,33.4499,33.4499,51043.0
2018-12-03 13:10:00,41.79,41.79,41.65,41.66,122121.0,33.4499,33.4499,33.3379,33.3459,122121.0
2018-12-03 13:15:00,41.66,41.68,41.58,41.59,42950.0,33.3459,33.3619,33.2818,33.2898,42950.0
2018-12-03 13:20:00,41.59,41.59,41.52,41.54,257655.0,33.2898,33.2898,33.2338,33.2498,257655.0
2018-12-03 13:25:00,41.54,41.54,41.45,41.5,166801.0,33.2498,33.2498,33.1778,33.2178,166801.0
2018-12-03 13:30:00,41.51,41.51,41.36,41.36,165476.0,33.2258,33.2258,33.1057,33.1057,165476.0
2018-12-03 13:35:00,41.35,41.37,41.14,41.19,332602.0,33.0977,33.1137,32.9296,32.9697,332602.0
2018-12-03 13:40:00,41.19,41.25,41.06,41.09,219075.0,32.9697,33.0177,32.8656,32.8896,219075.0
2018-12-03 13:45:00,41.1,41.26,41.08,41.26,233985.0,32.8976,33.0257,32.8816,33.0257,233985.0
2018-12-03 13:50:00,41.26,41.26,41.13,41.26,100110.0,33.0257,33.0257,32.9216,33.0257,100110.0
2018-12-03 13:55:00,41.26,41.34,41.23,41.25,54720.0,33.0257,33.0897,33.0017,33.0177,54720.0
2018-12-03 14:00:00,41.25,41.25,41.17,41.2,110867.0,33.0177,33.0177,32.9537,32.9777,110867.0
2018-12-03 14:05:00,41.19,41.21,41.07,41.21,111363.0,32.9697,32.9857,32.8736,32.9857,111363.0
2018-12-03 14:10:00,41.21,41.31,41.2,41.27,92389.0,32.9857,33.0657,32.9777,33.0337,92389.0
2018-12-03 14:15:00,41.27,41.39,41.24,41.36,44300.0,33.0337,33.1297,33.0097,33.1057,44300.0
2018-12-03 14:20:00,41.35,41.47,41.35,41.42,64620.0,33.0977,33.1938,33.0977,33.1538,64620.0
2018-12-03 14:25:00,41.41,41.48,41.39,41.4,37796.0,33.1458,33.2018,33.1297,33.1378,37796.0
2018-12-03 14:30:00,41.4,41.42,41.39,41.42,30649.0,33.1378,33.1538,33.1297,33.1538,30649.0
2018-12-03 14:35:00,41.42,41.44,41.39,41.4,33482.0,33.1538,33.1698,33.1297,33.1378,33482.0
2018-12-03 14:40:00,41.4,41.4,41.26,41.29,87556.0,33.1378,33.1378,33.0257,33.0497,87556.0
2018-12-03 14:45:00,41.28,41.29,41.22,41.24,111601.0,33.0417,33.0497,32.9937,33.0097,111601.0
2018-12-03 14:50:00,41.24,41.25,41.1,41.21,137637.0,33.0097,33.0177,32.8976,32.9857,137637.0
2018-12-03 14:55:00,41.22,41.23,41.13,41.16,77631.0,32.9937,33.0017,32.9216,32.9457,77631.0
2018-12-03 15:00:00,41.16,41.29,41.15,41.22,58644.0,32.9457,33.0497,32.9376,32.9937,58644.0
2018-12-03 15:05:00,41.22,41.3,41.22,41.29,47402.0,32.9937,33.0577,32.9937,33.0497,47402.0
2018-12-03 15:10:00,41.3,41.39,41.27,41.36,85757.0,33.0577,33.1297,33.0337,33.1057,85757.0
2018-12-03 15:15:00,41.37,41.37,41.32,41.33,73561.0,33.1137,33.1137,33.0737,33.0817,73561.0
2018-12-03 15:20:00,41.33,41.38,41.32,41.34,53759.0,33.0817,33.1217,33.0737,33.0897,53759.0
2018-12-03 15:25:00,41.35,41.43,41.32,41.4,75518.0,33.0977,33.1618,33.0737,33.1378,75518.0
2018-12-03 15:30:00,41.41,41.48,41.4,41.45,58754.0,33.1458,33.2018,33.1378,33.1778,58754.0
2018-12-03 15:35:00,41.45,41.53,41.45,41.46,102786.0,33.1778,33.2418,33.1778,33.1858,102786.0
2018-12-03 15:40:00,41.46,41.5,41.41,41.46,84240.0,33.1858,33.2178,33.1458,33.1858,84240.0
2018-12-03 15:45:00,41.47,41.5,41.43,41.49,90025.0,33.1938,33.2178,33.1618,33.2098,90025.0
2018-12-03 15:50:00,41.49,41.49,41.29,41.4,200773.0,33.2098,33.2098,33.0497,33.1378,200773.0
2018-12-03 15:55:00,41.4,41.51,41.36,41.48,458179.0,33.1378,33.2258,33.1057,33.2018,458179.0
2018-12-04 09:30:00,41.66,41.95,41.66,41.83,135761.0,33.3459,33.578,33.3459,33.4819,135761.0
2018-12-04 09:35:00,41.84,41.87,41.61,41.61,40137.0,33.4899,33.514,33.3058,33.3058,40137.0
2018-12-04 09:40:00,41.61,41.66,41.55,41.59,50998.0,33.3058,33.3459,33.2578,33.2898,50998.0
2018-12-04 09:45:00,41.59,41.59,41.43,41.44,87786.0,33.2898,33.2898,33.1618,33.1698,87786.0
2018-12-04 09:50:00,41.43,41.48,41.33,41.39,88110.0,33.1618,33.2018,33.0817,33.1297,88110.0
2018-12-04 09:55:00,41.39,41.44,41.23,41.26,84629.0,33.1297,33.1698,33.0017,33.0257,84629.0
2018-12-04 10:00:00,41.27,41.35,41.16,41.25,223072.0,33.0337,33.0977,32.9457,33.0177,223072.0
2018-12-04 10:05:00,41.24,41.24,40.97,40.98,268168.0,33.0097,33.0097,32.7936,32.8016,268168.0
2018-12-04 10:10:00,40.99,41.02,40.9,40.94,162893.0,32.8096,32.8336,32.7375,32.7696,162893.0
2018-12-04 10:15:00,40.94,40.97,40.82,40.82,161894.0,32.7696,32.7936,32.6735,32.6735,161894.0
2018-12-04 10:20:00,40.83,40.97,40.81,40.89,80893.0,32.6815,32.7936,32.6655,32.7295,80893.0
2018-12-04 10:25:00,40.89,40.94,40.81,40.84,79499.0,32.7295,32.7696,32.6655,32.6895,79499.0
2018-12-04 10:30:00,40.84,40.84,40.6,40.7,390966.0,32.6895,32.6895,32.4974,32.5775,390966.0
2018-12-04 10:35:00,40.71,41.05,40.68,41.02,182502.0,32.5855,32.8576,32.5614,32.8336,182502.0
2018-12-04 10:40:00,41.03,41.14,40.88,41.12,90800.0,32.8416,32.9296,32.7215,32.9136,90800.0
2018-12-04 10:45:00,41.11,41.14,41.0,41.01,64917.0,32.9056,32.9296,32.8176,32.8256,64917.0
2018-12-04 10:50:00,41.01,41.1,40.93,41.06,110620.0,32.8256,32.8976,32.7616,32.8656,110620.0
2018-12-04 10:55:00,41.06,41.14,41.03,41.08,33050.0,32.8656,32.9296,32.8416,32.8816,33050.0
2018-12-04 11:00:00,41.07,41.2,41.03,41.16,74965.0,32.8736,32.9777,32.8416,32.9457,74965.0
2018-12-04 11:05:00,41.16,41.19,41.11,41.16,90016.0,32.9457,32.9697,32.9056,32.9457,90016.0
2018-12-04 11:10:00,41.16,41.23,41.15,41.2,45061.0,32.9457,33.0017,32.9376,32.9777,45061.0
2018-12-04 11:15:00,41.2,41.23,41.04,41.05,98440.0,32.9777,33.0017,32.8496,32.8576,98440.0
2018-12-04 11:20:00,41.04,41.09,40.99,41.02,77063.0,32.8496,32.8896,32.8096,32.8336,77063.0
2018-12-04 11:25:00,41.01,41.1,40.93,41.1,121258.0,32.8256,32.8976,32.7616,32.8976,121258.0
2018-12-04 11:30:00,41.1,41.21,41.07,41.18,84148.0,32.8976,32.9857,32.8736,32.9617,84148.0
2018-12-04 11:35:00,41.19,41.22,41.15,41.18,47177.0,32.9697,32.9937,32.9376,32.9617,47177.0
2018-12-04 11:40:00,41.18,41.27,41.16,41.25,118692.0,32.9617,33.0337,32.9457,33.0177,118692.0
2018-12-04 11:45:00,41.24,41.28,41.21,41.27,51755.0,33.0097,33.0417,32.9857,33.0337,51755.0
2018-12-04 11:50:00,41.28,41.28,41.2,41.21,44479.0,33.0417,33.0417,32.9777,32.9857,44479.0
2018-12-04 11:55:00,41.21,41.22,41.15,41.16,58743.0,32.9857,32.9937,32.9376,32.9457,58743.0
2018-12-04 12:00:00,41.16,41.17,41.07,41.12,39221.0,32.9457,32.9537,32.8736,32.9136,39221.0
2018-12-04 12:05:00,41.12,41.12,40.92,41.01,72822.0,32.9136,32.9136,32.7535,32.8256,72822.0
2018-12-04 12:10:00,41.01,41.01,40.93,40.95,44227.0,32.8256,32.8256,32.7616,32.7776,44227.0
2018-12-04 12:15:00,40.95,41.0,40.91,41.0,41983.0,32.7776,32.8176,32.7455,32.8176,41983.0
2018-12-04 12:20:00,40.99,41.01,40.9,40.91,51460.0,32.8096,32.8256,32.7375,32.7455,51460.0
2018-12-04 12:25:00,40.91,40.97,40.89,40.9,106396.0,32.7455,32.7936,32.7295,32.7375,106396.0
2018-12-04 12:30:00,40.89,40.9,40.83,40.88,68368.0,32.7295,32.7375,32.6815,32.7215,68368.0
2018-12-04 12:35:00,40.89,40.9,40.83,40.84,56315.0,32.7295,32.7375,32.6815,32.6895,56315.0
2018-12-04 12:40:00,40.84,40.86,40.82,40.84,65975.0,32.6895,32.7055,32.6735,32.6895,65975.0
2018-12-04 12:45:00,40.83,40.91,40.83,40.84,44977.0,32.6815,32.7455,32.6815,32.6895,44977.0
2018-12-04 12:50:00,40.84,40.88,40.82,40.82,32396.0,32.6895,32.7215,32.6735,32.6735,32396.0
2018-12-04 12:55:00,40.82,40.84,40.76,40.83,82741.0,32.6735,32.6895,32.6255,32.6815,82741.0
2018-12-04 13:00:00,40.82,40.88,40.81,40.87,32906.0,32.6735,32.7215,32.6655,32.7135,32906.0
2018-12-04 13:05:00,40.87,40.9,40.84,40.9,28169.0,32.7135,32.7375,32.6895,32.7375,28169.0
2018-12-04 13:10:00,40.9,40.9,40.85,40.88,63714.0,32.7375,32.7375,32.6975,32.7215,63714.0
2018-12-04 13:15:00,40.87,40.92,40.87,40.87,68815.0,32.7135,32.7535,32.7135,32.7135,68815.0
2018-12-04 13:20:00,40.88,40.88,40.79,40.8,121670.0,32.7215,32.7215,32.6495,32.6575,121670.0
2018-12-04 13:25:00,40.8,40.81,40.71,40.73,60896.0,32.6575,32.6655,32.5855,32.6015,60896.0
2018-12-04 13:30:00,40.72,40.78,40.7,40.73,64601.0,32.5935,32.6415,32.5775,32.6015,64601.0
2018-12-04 13:35:00,40.72,40.74,40.66,40.68,46968.0,32.5935,32.6095,32.5454,32.5614,46968.0
2018-12-04 13:40:00,40.68,40.71,40.64,40.65,51915.0,32.5614,32.5855,32.5294,32.5374,51915.0
2018-12-04 13:45:00,40.64,40.7,40.6,40.69,53774.0,32.5294,32.5775,32.4974,32.5694,53774.0
2018-12-04 13:50:00,40.69,40.77,40.68,40.75,36393.0,32.5694,32.6335,32.5614,32.6175,36393.0
2018-12-04 13:55:00,40.74,40.78,40.72,40.76,37550.0,32.6095,32.6415,32.5935,32.6255,37550.0
2018-12-04 14:00:00,40.76,40.79,40.73,40.74,50142.0,32.6255,32.6495,32.6015,32.6095,50142.0
2018-12-04 14:05:00,40.73,40.75,40.61,40.63,56025.0,32.6015,32.6175,32.5054,32.5214,56025.0
2018-12-04 14:10:00,40.64,40.71,40.62,40.66,36017.0,32.5294,32.5855,32.5134,32.5454,36017.0
2018-12-04 14:15:00,40.66,40.71,40.64,40.66,42793.0,32.5454,32.5855,32.5294,32.5454,42793.0
2018-12-04 14:20:00,40.66,40.68,40.62,40.62,51511.0,32.5454,32.5614,32.5134,32.5134,51511.0
2018-12-04 14:25:00,40.62,40.63,40.57,40.57,60538.0,32.5134,32.5214,32.4734,32.4734,60538.0
2018-12-04 14:30:00,40.58,40.66,40.57,40.65,50155.0,32.4814,32.5454,32.4734,32.5374,50155.0
2018-12-04 14:35:00,40.64,40.64,40.57,40.61,59114.0,32.5294,32.5294,32.4734,32.5054,59114.0
2018-12-04 14:40:00,40.61,40.62,40.57,40.59,33198.0,32.5054,32.5134,32.4734,32.4894,33198.0
2018-12-04 14:45:00,40.58,40.64,40.57,40.63,53713.0,32.4814,32.5294,32.4734,32.5214,53713.0
2018-12-04 14:50:00,40.62,40.67,40.61,40.63,66057.0,32.5134,32.5534,32.5054,32.5214,66057.0
2018-12-04 14:55:00,40.63,40.64,40.55,40.55,62075.0,32.5214,32.5294,32.4574,32.4574,62075.0
2018-12-04 15:00:00,40.55,40.56,40.5,40.51,75058.0,32.4574,32.4654,32.4174,32.4254,75058.0
2018-12-04 15:05:00,40.51,40.55,40.45,40.49,101906.0,32.4254,32.4574,32.3773,32.4094,101906.0
2018-12-04 15:10:00,40.5,40.5,40.37,40.39,102640.0,32.4174,32.4174,32.3133,32.3293,102640.0
2018-12-04 15:15:00,40.38,40.41,40.26,40.27,135490.0,32.3213,32.3453,32.2253,32.2333,135490.0
2018-12-04 15:20:00,40.26,40.33,40.25,40.26,158246.0,32.2253,32.2813,32.2173,32.2253,158246.0
2018-12-04 15:25:00,40.26,40.29,40.21,40.25,110830.0,32.2253,32.2493,32.1852,32.2173,110830.0
2018-12-04 15:30:00,40.25,40.33,40.22,40.33,118601.0,32.2173,32.2813,32.1932,32.2813,118601.0
2018-12-04 15:35:00,40.32,40.36,40.28,40.3,111994.0,32.2733,32.3053,32.2413,32.2573,111994.0
2018-12-04 15:40:00,40.29,40.3,40.24,40.26,115789.0,32.2493,32.2573,32.2093,32.2253,115789.0
2018-12-04 15:45:00,40.26,40.3,40.24,40.3,123080.0,32.2253,32.2573,32.2093,32.2573,123080.0
2018-12-04 15:50:00,40.3,40.31,40.21,40.23,157992.0,32.2573,32.2653,32.1852,32.2013,157992.0
2018-12-04 15:55:00,40.24,40.29,40.21,40.28,332033.0,32.2093,32.2493,32.1852,32.2413,332033.0
2018-12-06 09:30:00,40.34,40.38,39.94,40.28,243714.0,32.2893,32.3213,31.9691,32.2413,243714.0
2018-12-06 09:35:00,40.21,40.31,40.08,40.08,63003.0,32.1852,32.2653,32.0812,32.0812,63003.0
2018-12-06 09:40:00,40.09,40.22,40.08,40.09,57516.0,32.0892,32.1932,32.0812,32.0892,57516.0
2018-12-06 09:45:00,40.09,40.17,40.05,40.08,66945.0,32.0892,32.1532,32.0572,32.0812,66945.0
2018-12-06 09:50:00,40.08,40.17,40.05,40.1,140956.0,32.0812,32.1532,32.0572,32.0972,140956.0
2018-12-06 09:55:00,40.1,40.1,39.88,39.97,147201.0,32.0972,32.0972,31.9211,31.9931,147201.0
2018-12-06 10:00:00,39.96,40.22,39.94,40.21,186497.0,31.9851,32.1932,31.9691,32.1852,186497.0
2018-12-06 10:05:00,40.21,40.21,40.02,40.07,88133.0,32.1852,32.1852,32.0332,32.0732,88133.0
2018-12-06 10:10:00,40.08,40.09,39.96,39.98,66199.0,32.0812,32.0892,31.9851,32.0011,66199.0
2018-12-06 10:15:00,39.98,40.12,39.95,40.08,180850.0,32.0011,32.1132,31.9771,32.0812,180850.0
2018-12-06 10:20:00,40.09,40.1,40.01,40.02,83169.0,32.0892,32.0972,32.0252,32.0332,83169.0
2018-12-06 10:25:00,40.01,40.02,39.91,39.98,162298.0,32.0252,32.0332,31.9451,32.0011,162298.0
2018-12-06 10:30:00,39.99,40.11,39.98,39.99,103373.0,32.0091,32.1052,32.0011,32.0091,103373.0
2018-12-06 10:35:00,39.99,40.02,39.85,39.99,104621.0,32.0091,32.0332,31.8971,32.0091,104621.0
2018-12-06 10:40:00,40.0,40.02,39.92,39.96,85821.0,32.0172,32.0332,31.9531,31.9851,85821.0
2018-12-06 10:45:00,39.95,39.97,39.81,39.83,217373.0,31.9771,31.9931,31.8651,31.8811,217373.0
2018-12-06 10:50:00,39.83,39.98,39.81,39.9,144078.0,31.8811,32.0011,31.8651,31.9371,144078.0
2018-12-06 10:55:00,39.89,39.94,39.86,39.91,64503.0,31.9291,31.9691,31.9051,31.9451,64503.0
2018-12-06 11:00:00,39.91,39.98,39.84,39.97,120003.0,31.9451,32.0011,31.8891,31.9931,120003.0
2018-12-06 11:05:00,39.96,39.97,39.89,39.89,65876.0,31.9851,31.9931,31.9291,31.9291,65876.0
2018-12-06 11:10:00,39.89,39.9,39.76,39.77,120334.0,31.9291,31.9371,31.825,31.8331,120334.0
2018-12-06 11:15:00,39.76,39.88,39.75,39.83,103814.0,31.825,31.9211,31.817,31.8811,103814.0
2018-12-06 11:20:00,39.83,39.92,39.81,39.85,60440.0,31.8811,31.9531,31.8651,31.8971,60440.0
2018-12-06 11:25:00,39.86,39.86,39.67,39.71,68559.0,31.9051,31.9051,31.753,31.785,68559.0
2018-12-06 11:30:00,39.7,39.72,39.63,39.68,68680.0,31.777,31.793,31.721,31.761,68680.0
2018-12-06 11:35:00,39.68,39.71,39.55,39.59,58867.0,31.761,31.785,31.657,31.689,58867.0
2018-12-06 11:40:00,39.57,39.64,39.5,39.52,55310.0,31.673,31.729,31.6169,31.6329,55310.0
2018-12-06 11:45:00,39.52,39.63,39.51,39.56,78070.0,31.6329,31.721,31.6249,31.665,78070.0
2018-12-06 11:50:00,39.57,39.6,39.5,39.5,135189.0,31.673,31.697,31.6169,31.6169,135189.0
2018-12-06 11:55:00,39.51,39.51,39.32,39.38,175443.0,31.6249,31.6249,31.4729,31.5209,175443.0
2018-12-06 12:00:00,39.38,39.44,39.35,39.4,134763.0,31.5209,31.5689,31.4969,31.5369,134763.0
2018-12-06 12:05:00,39.39,39.5,39.37,39.44,702693.0,31.5289,31.6169,31.5129,31.5689,702693.0
2018-12-06 12:10:00,39.44,39.46,39.34,39.41,63450.0,31.5689,31.5849,31.4889,31.5449,63450.0
2018-12-06 12:15:00,39.41,39.45,39.35,39.38,93118.0,31.5449,31.5769,31.4969,31.5209,93118.0
2018-12-06 12:20:00,39.38,39.54,39.35,39.54,74241.0,31.5209,31.649,31.4969,31.649,74241.0
2018-12-06 12:25:00,39.54,39.54,39.45,39.45,117044.0,31.649,31.649,31.5769,31.5769,117044.0
2018-12-06 12:30:00,39.46,39.52,39.44,39.46,153301.0,31.5849,31.6329,31.5689,31.5849,153301.0
2018-12-06 12:35:00,39.46,39.47,39.37,39.38,88854.0,31.5849,31.5929,31.5129,31.5209,88854.0
2018-12-06 12:40:00,39.38,39.45,39.33,39.45,68726.0,31.5209,31.5769,31.4809,31.5769,68726.0
2018-12-06 12:45:00,39.45,39.45,39.37,39.38,97704.0,31.5769,31.5769,31.5129,31.5209,97704.0
2018-12-06 12:50:00,39.39,39.4,39.36,39.4,82470.0,31.5289,31.5369,31.5049,31.5369,82470.0
2018-12-06 12:55:00,39.4,39.56,39.39,39.48,1135214.0,31.5369,31.665,31.5289,31.6009,1135214.0
2018-12-06 13:00:00,39.48,39.56,39.44,39.49,101724.0,31.6009,31.665,31.5689,31.6089,101724.0
2018-12-06 13:05:00,39.49,39.51,39.44,39.48,69451.0,31.6089,31.6249,31.5689,31.6009,69451.0
2018-12-06 13:10:00,39.48,39.53,39.47,39.52,38272.0,31.6009,31.641,31.5929,31.6329,38272.0
2018-12-06 13:15:00,39.52,39.55,39.49,39.5,38057.0,31.6329,31.657,31.6089,31.6169,38057.0
2018-12-06 13:20:00,39.5,39.53,39.48,39.51,46918.0,31.6169,31.641,31.6009,31.6249,46918.0
2018-12-06 13:25:00,39.5,39.52,39.45,39.45,36057.0,31.6169,31.6329,31.5769,31.5769,36057.0
2018-12-06 13:30:00,39.45,39.5,39.42,39.5,64899.0,31.5769,31.6169,31.5529,31.6169,64899.0
2018-12-06 13:35:00,39.5,39.5,39.4,39.41,88728.0,31.6169,31.6169,31.5369,31.5449,88728.0
2018-12-06 13:40:00,39.41,39.42,39.4,39.41,38039.0,31.5449,31.5529,31.5369,31.5449,38039.0
2018-12-06 13:45:00,39.41,39.45,39.37,39.42,66920.0,31.5449,31.5769,31.5129,31.5529,66920.0
2018-12-06 13:50:00,39.43,39.46,39.4,39.43,92823.0,31.5609,31.5849,31.5369,31.5609,92823.0
2018-12-06 13:55:00,39.43,39.43,39.41,39.42,118737.0,31.5609,31.5609,31.5449,31.5529,118737.0
2018-12-06 14:00:00,39.42,39.54,39.41,39.51,667062.0,31.5529,31.649,31.5449,31.6249,667062.0
2018-12-06 14:05:00,39.52,39.6,39.51,39.58,55231.0,31.6329,31.697,31.6249,31.681,55231.0
2018-12-06 14:10:00,39.57,39.57,39.5,39.54,82162.0,31.673,31.673,31.6169,31.649,82162.0
2018-12-06 14:15:00,39.52,39.56,39.43,39.44,96104.0,31.6329,31.665,31.5609,31.5689,96104.0
2018-12-06 14:20:00,39.44,39.48,39.42,39.46,54296.0,31.5689,31.6009,31.5529,31.5849,54296.0
2018-12-06 14:25:00,39.47,39.53,39.45,39.52,37182.0,31.5929,31.641,31.5769,31.6329,37182.0
2018-12-06 14:30:00,39.52,39.55,39.48,39.49,46286.0,31.6329,31.657,31.6009,31.6089,46286.0
2018-12-06 14:35:00,39.5,39.53,39.43,39.46,54717.0,31.6169,31.641,31.5609,31.5849,54717.0
2018-12-06 14:40:00,39.45,39.52,39.45,39.45,53900.0,31.5769,31.6329,31.5769,31.5769,53900.0
2018-12-06 14:45:00,39.45,39.45,39.36,39.39,49219.0,31.5769,31.5769,31.5049,31.5289,49219.0
2018-12-06 14:50:00,39.4,39.51,39.39,39.5,65232.0,31.5369,31.6249,31.5289,31.6169,65232.0
2018-12-06 14:55:00,39.5,39.57,39.49,39.54,70064.0,31.6169,31.673,31.6089,31.649,70064.0
2018-12-06 15:00:00,39.55,39.61,39.54,39.57,75547.0,31.657,31.705,31.649,31.673,75547.0
2018-12-06 15:05:00,39.57,39.66,39.54,39.65,55967.0,31.673,31.745,31.649,31.737,55967.0
2018-12-06 15:10:00,39.64,39.7,39.62,39.65,69425.0,31.729,31.777,31.713,31.737,69425.0
2018-12-06 15:15:00,39.66,39.72,39.62,39.71,64466.0,31.745,31.793,31.713,31.785,64466.0
2018-12-06 15:20:00,39.71,39.71,39.63,39.64,64754.0,31.785,31.785,31.721,31.729,64754.0
2018-12-06 15:25:00,39.63,39.67,39.57,39.59,80691.0,31.721,31.753,31.673,31.689,80691.0
2018-12-06 15:30:00,39.59,39.62,39.58,39.59,200981.0,31.689,31.713,31.681,31.689,200981.0
2018-12-06 15:35:00,39.59,39.61,39.54,39.55,127808.0,31.689,31.705,31.649,31.657,127808.0
2018-12-06 15:40:00,39.54,39.68,39.51,39.66,334996.0,31.649,31.761,31.6249,31.745,334996.0
2018-12-06 15:45:00,39.65,39.78,39.64,39.78,197219.0,31.737,31.8411,31.729,31.8411,197219.0
2018-12-06 15:50:00,39.77,39.83,39.72,39.75,185354.0,31.8331,31.8811,31.793,31.817,185354.0
2018-12-06 15:55:00,39.75,39.76,39.69,39.74,555863.0,31.817,31.825,31.769,31.809,555863.0
2018-12-07 09:30:00,39.56,39.7,39.27,39.31,274719.0,31.665,31.777,31.4328,31.4649,274719.0
2018-12-07 09:35:00,39.32,39.42,39.22,39.3,113262.0,31.4729,31.5529,31.3928,31.4569,113262.0
2018-12-07 09:40:00,39.3,39.31,39.1,39.19,191276.0,31.4569,31.4649,31.2968,31.3688,191276.0
2018-12-07 09:45:00,39.19,39.26,39.16,39.2,159596.0,31.3688,31.4248,31.3448,31.3768,159596.0
2018-12-07 09:50:00,39.21,39.41,39.2,39.36,127759.0,31.3848,31.5449,31.3768,31.5049,127759.0
2018-12-07 09:55:00,39.36,39.46,39.35,39.41,99880.0,31.5049,31.5849,31.4969,31.5449,99880.0
2018-12-07 10:00:00,39.41,39.59,39.38,39.58,268295.0,31.5449,31.689,31.5209,31.681,268295.0
2018-12-07 10:05:00,39.58,39.58,39.44,39.5,58149.0,31.681,31.681,31.5689,31.6169,58149.0
2018-12-07 10:10:00,39.5,39.53,39.44,39.45,38897.0,31.6169,31.641,31.5689,31.5769,38897.0
2018-12-07 10:15:00,39.44,39.45,39.31,39.32,57819.0,31.5689,31.5769,31.4649,31.4729,57819.0
2018-12-07 10:20:00,39.33,39.35,39.17,39.25,99338.0,31.4809,31.4969,31.3528,31.4168,99338.0
2018-12-07 10:25:00,39.24,39.25,39.13,39.13,105715.0,31.4088,31.4168,31.3208,31.3208,105715.0
2018-12-07 10:30:00,39.13,39.15,38.98,38.99,207676.0,31.3208,31.3368,31.2007,31.2087,207676.0
2018-12-07 10:35:00,38.98,38.99,38.81,38.98,161817.0,31.2007,31.2087,31.0646,31.2007,161817.0
2018-12-07 10:40:00,38.97,39.0,38.87,38.93,127049.0,31.1927,31.2167,31.1127,31.1607,127049.0
2018-12-07 10:45:00,38.92,38.98,38.88,38.96,98199.0,31.1527,31.2007,31.1207,31.1847,98199.0
2018-12-07 10:50:00,38.97,39.02,38.92,39.0,87621.0,31.1927,31.2327,31.1527,31.2167,87621.0
2018-12-07 10:55:00,38.99,39.02,38.97,38.97,76071.0,31.2087,31.2327,31.1927,31.1927,76071.0
2018-12-07 11:00:00,38.97,38.98,38.86,38.89,77830.0,31.1927,31.2007,31.1047,31.1287,77830.0
2018-12-07 11:05:00,38.9,39.01,38.89,38.92,197692.0,31.1367,31.2247,31.1287,31.1527,197692.0
2018-12-07 11:10:00,38.93,39.0,38.76,38.79,446554.0,31.1607,31.2167,31.0246,31.0486,446554.0
2018-12-07 11:15:00,38.78,38.83,38.76,38.79,49200.0,31.0406,31.0807,31.0246,31.0486,49200.0
2018-12-07 11:20:00,38.79,38.85,38.77,38.83,68570.0,31.0486,31.0967,31.0326,31.0807,68570.0
2018-12-07 11:25:00,38.82,38.89,38.79,38.84,67615.0,31.0726,31.1287,31.0486,31.0887,67615.0
2018-12-07 11:30:00,38.83,38.96,38.81,38.9,52482.0,31.0807,31.1847,31.0646,31.1367,52482.0
2018-12-07 11:35:00,38.91,38.93,38.88,38.89,34834.0,31.1447,31.1607,31.1207,31.1287,34834.0
2018-12-07 11:40:00,38.89,38.9,38.78,38.79,106934.0,31.1287,31.1367,31.0406,31.0486,106934.0
2018-12-07 11:45:00,38.79,38.8,38.65,38.69,83973.0,31.0486,31.0566,30.9366,30.9686,83973.0
2018-12-07 11:50:00,38.68,38.69,38.56,38.59,85988.0,30.9606,30.9686,30.8645,30.8885,85988.0
2018-12-07 11:55:00,38.59,38.59,38.45,38.45,124622.0,30.8885,30.8885,30.7765,30.7765,124622.0
2018-12-07 12:00:00,38.44,38.53,38.43,38.47,64501.0,30.7685,30.8405,30.7605,30.7925,64501.0
2018-12-07 12:05:00,38.48,38.48,38.42,38.44,58631.0,30.8005,30.8005,30.7525,30.7685,58631.0
2018-12-07 12:10:00,38.44,38.56,38.43,38.48,68542.0,30.7685,30.8645,30.7605,30.8005,68542.0
2018-12-07 12:15:00,38.49,38.52,38.4,38.43,80978.0,30.8085,30.8325,30.7365,30.7605,80978.0
2018-12-07 12:20:00,38.43,38.51,38.42,38.45,134385.0,30.7605,30.8245,30.7525,30.7765,134385.0
2018-12-07 12:25:00,38.46,38.46,38.35,38.39,76052.0,30.7845,30.7845,30.6964,30.7285,76052.0
2018-12-07 12:30:00,38.39,38.4,38.22,38.27,93292.0,30.7285,30.7365,30.5924,30.6324,93292.0
2018-12-07 12:35:00,38.27,38.3,38.24,38.27,74897.0,30.6324,30.6564,30.6084,30.6324,74897.0
2018-12-07 12:40:00,38.27,38.27,38.17,38.2,100535.0,30.6324,30.6324,30.5524,30.5764,100535.0
2018-12-07 12:45:00,38.2,38.27,38.19,38.23,95411.0,30.5764,30.6324,30.5684,30.6004,95411.0
2018-12-07 12:50:00,38.24,38.4,38.23,38.4,68552.0,30.6084,30.7365,30.6004,30.7365,68552.0
2018-12-07 12:55:00,38.4,38.43,38.36,38.38,66364.0,30.7365,30.7605,30.7044,30.7205,66364.0
2018-12-07 13:00:00,38.37,38.41,38.35,38.38,61494.0,30.7125,30.7445,30.6964,30.7205,61494.0
2018-12-07 13:05:00,38.38,38.41,38.36,38.39,75315.0,30.7205,30.7445,30.7044,30.7285,75315.0
2018-12-07 13:10:00,38.4,38.58,38.38,38.55,111080.0,30.7365,30.8805,30.7205,30.8565,111080.0
2018-12-07 13:15:00,38.55,38.6,38.4,38.41,172955.0,30.8565,30.8966,30.7365,30.7445,172955.0
2018-12-07 13:20:00,38.41,38.45,38.38,38.41,57895.0,30.7445,30.7765,30.7205,30.7445,57895.0
2018-12-07 13:25:00,38.4,38.41,38.38,38.39,46428.0,30.7365,30.7445,30.7205,30.7285,46428.0
2018-12-07 13:30:00,38.38,38.41,38.36,38.38,85634.0,30.7205,30.7445,30.7044,30.7205,85634.0
2018-12-07 13:35:00,38.38,38.45,38.36,38.41,59120.0,30.7205,30.7765,30.7044,30.7445,59120.0
2018-12-07 13:40:00,38.41,38.44,38.38,38.43,49151.0,30.7445,30.7685,30.7205,30.7605,49151.0
2018-12-07 13:45:00,38.43,38.44,38.36,38.38,155894.0,30.7605,30.7685,30.7044,30.7205,155894.0
2018-12-07 13:50:00,38.38,38.43,38.37,38.41,61539.0,30.7205,30.7605,30.7125,30.7445,61539.0
2018-12-07 13:55:00,38.42,38.43,38.4,38.41,64147.0,30.7525,30.7605,30.7365,30.7445,64147.0
2018-12-07 14:00:00,38.41,38.43,38.4,38.42,143931.0,30.7445,30.7605,30.7365,30.7525,143931.0
2018-12-07 14:05:00,38.41,38.45,38.4,38.41,65846.0,30.7445,30.7765,30.7365,30.7445,65846.0
2018-12-07 14:10:00,38.41,38.41,38.25,38.26,102961.0,30.7445,30.7445,30.6164,30.6244,102961.0
2018-12-07 14:15:00,38.25,38.39,38.25,38.39,63170.0,30.6164,30.7285,30.6164,30.7285,63170.0
2018-12-07 14:20:00,38.39,38.46,38.39,38.4,34591.0,30.7285,30.7845,30.7285,30.7365,34591.0
2018-12-07 14:25:00,38.4,38.5,38.39,38.49,75274.0,30.7365,30.8165,30.7285,30.8085,75274.0
2018-12-07 14:30:00,38.49,38.58,38.45,38.58,106924.0,30.8085,30.8805,30.7765,30.8805,106924.0
2018-12-07 14:35:00,38.58,38.64,38.55,38.63,105232.0,30.8805,30.9286,30.8565,30.9206,105232.0
2018-12-07 14:40:00,38.63,38.72,38.6,38.72,85095.0,30.9206,30.9926,30.8966,30.9926,85095.0
2018-12-07 14:45:00,38.72,38.73,38.58,38.61,326237.0,30.9926,31.0006,30.8805,30.9046,326237.0
2018-12-07 14:50:00,38.61,38.74,38.61,38.71,134036.0,30.9046,31.0086,30.9046,30.9846,134036.0
2018-12-07 14:55:00,38.71,38.72,38.6,38.64,218156.0,30.9846,30.9926,30.8966,30.9286,218156.0
2018-12-07 15:00:00,38.65,38.66,38.51,38.52,78542.0,30.9366,30.9446,30.8245,30.8325,78542.0
2018-12-07 15:05:00,38.52,38.58,38.5,38.55,75594.0,30.8325,30.8805,30.8165,30.8565,75594.0
2018-12-07 15:10:00,38.55,38.62,38.54,38.54,70967.0,30.8565,30.9126,30.8485,30.8485,70967.0
2018-12-07 15:15:00,38.54,38.58,38.51,38.52,65227.0,30.8485,30.8805,30.8245,30.8325,65227.0
2018-12-07 15:20:00,38.53,38.56,38.45,38.47,125955.0,30.8405,30.8645,30.7765,30.7925,125955.0
2018-12-07 15:25:00,38.48,38.53,38.43,38.49,86187.0,30.8005,30.8405,30.7605,30.8085,86187.0
2018-12-07 15:30:00,38.49,38.6,38.48,38.6,80987.0,30.8085,30.8966,30.8005,30.8966,80987.0
2018-12-07 15:35:00,38.59,38.68,38.55,38.56,120574.0,30.8885,30.9606,30.8565,30.8645,120574.0
2018-12-07 15:40:00,38.54,38.56,38.51,38.55,131020.0,30.8485,30.8645,30.8245,30.8565,131020.0
2018-12-07 15:45:00,38.55,38.55,38.46,38.47,171021.0,30.8565,30.8565,30.7845,30.7925,171021.0
2018-12-07 15:50:00,38.46,38.55,38.46,38.55,205593.0,30.7845,30.8565,30.7845,30.8565,205593.0
2018-12-07 15:55:00,38.55,38.57,38.48,38.48,428898.0,30.8565,30.8725,30.8005,30.8005,428898.0
2018-12-10 09:30:00,38.74,38.94,38.67,38.84,192181.0,31.0086,31.1687,30.9526,31.0887,192181.0
2018-12-10 09:35:00,38.85,38.94,38.73,38.73,140855.0,31.0967,31.1687,31.0006,31.0006,140855.0
2018-12-10 09:40:00,38.77,38.77,38.42,38.61,118403.0,31.0326,31.0326,30.7525,30.9046,118403.0
2018-12-10 09:45:00,38.61,38.64,38.49,38.51,95026.0,30.9046,30.9286,30.8085,30.8245,95026.0
2018-12-10 09:50:00,38.51,38.69,38.48,38.66,129500.0,30.8245,30.9686,30.8005,30.9446,129500.0
2018-12-10 09:55:00,38.66,38.66,38.54,38.57,87379.0,30.9446,30.9446,30.8485,30.8725,87379.0
2018-12-10 10:00:00,38.57,38.57,38.4,38.5,223754.0,30.8725,30.8725,30.7365,30.8165,223754.0
2018-12-10 10:05:00,38.51,38.52,38.33,38.33,108064.0,30.8245,30.8325,30.6804,30.6804,108064.0
2018-12-10 10:10:00,38.34,38.36,38.21,38.24,56247.0,30.6884,30.7044,30.5844,30.6084,56247.0
2018-12-10 10:15:00,38.24,38.42,38.23,38.41,63360.0,30.6084,30.7525,30.6004,30.7445,63360.0
2018-12-10 10:20:00,38.41,38.43,38.3,38.34,51622.0,30.7445,30.7605,30.6564,30.6884,51622.0
2018-12-10 10:25:00,38.35,38.44,38.33,38.43,41492.0,30.6964,30.7685,30.6804,30.7605,41492.0
2018-12-10 10:30:00,38.41,38.46,38.37,38.4,57365.0,30.7445,30.7845,30.7125,30.7365,57365.0
2018-12-10 10:35:00,38.41,38.43,38.29,38.29,49846.0,30.7445,30.7605,30.6484,30.6484,49846.0
2018-12-10 10:40:00,38.28,38.33,38.27,38.31,51405.0,30.6404,30.6804,30.6324,30.6644,51405.0
2018-12-10 10:45:00,38.31,38.39,38.26,38.26,48435.0,30.6644,30.7285,30.6244,30.6244,48435.0
2018-12-10 10:50:00,38.27,38.27,38.15,38.17,103006.0,30.6324,30.6324,30.5364,30.5524,103006.0
2018-12-10 10:55:00,38.16,38.34,38.16,38.28,49907.0,30.5444,30.6884,30.5444,30.6404,49907.0
2018-12-10 11:00:00,38.29,38.3,38.07,38.13,86047.0,30.6484,30.6564,30.4723,30.5204,86047.0
2018-12-10 11:05:00,38.13,38.26,38.1,38.16,58339.0,30.5204,30.6244,30.4963,30.5444,58339.0
2018-12-10 11:10:00,38.15,38.23,38.12,38.2,59025.0,30.5364,30.6004,30.5123,30.5764,59025.0
2018-12-10 11:15:00,38.2,38.23,38.11,38.17,44651.0,30.5764,30.6004,30.5043,30.5524,44651.0
2018-12-10 11:20:00,38.17,38.21,38.1,38.13,69484.0,30.5524,30.5844,30.4963,30.5204,69484.0
2018-12-10 11:25:00,38.13,38.22,38.11,38.16,121519.0,30.5204,30.5924,30.5043,30.5444,121519.0
2018-12-10 11:30:00,38.16,38.21,38.09,38.09,61364.0,30.5444,30.5844,30.4883,30.4883,61364.0
2018-12-10 11:35:00,38.09,38.25,38.08,38.24,59124.0,30.4883,30.6164,30.4803,30.6084,59124.0
2018-12-10 11:40:00,38.24,38.27,38.21,38.26,47597.0,30.6084,30.6324,30.5844,30.6244,47597.0
2018-12-10 11:45:00,38.26,38.36,38.25,38.36,69575.0,30.6244,30.7044,30.6164,30.7044,69575.0
2018-12-10 11:50:00,38.37,38.37,38.25,38.27,33185.0,30.7125,30.7125,30.6164,30.6324,33185.0
2018-12-10 11:55:00,38.28,38.31,38.16,38.22,38050.0,30.6404,30.6644,30.5444,30.5924,38050.0
2018-12-10 12:00:00,38.21,38.22,38.17,38.18,25103.0,30.5844,30.5924,30.5524,30.5604,25103.0
2018-12-10 12:05:00,38.18,38.24,38.14,38.22,38488.0,30.5604,30.6084,30.5284,30.5924,38488.0
2018-12-10 12:10:00,38.22,38.28,38.2,38.25,46114.0,30.5924,30.6404,30.5764,30.6164,46114.0
2018-12-10 12:15:00,38.25,38.29,38.16,38.16,45535.0,30.6164,30.6484,30.5444,30.5444,45535.0
2018-12-10 12:20:00,38.15,38.21,38.14,38.2,43259.0,30.5364,30.5844,30.5284,30.5764,43259.0
2018-12-10 12:25:00,38.2,38.25,38.19,38.2,26899.0,30.5764,30.6164,30.5684,30.5764,26899.0
2018-12-10 12:30:00,38.2,38.25,38.17,38.2,63780.0,30.5764,30.6164,30.5524,30.5764,63780.0
2018-12-10 12:35:00,38.2,38.32,38.19,38.3,55942.0,30.5764,30.6724,30.5684,30.6564,55942.0
2018-12-10 12:40:00,38.3,38.38,38.29,38.32,58059.0,30.6564,30.7205,30.6484,30.6724,58059.0
2018-12-10 12:45:00,38.31,38.37,38.31,38.37,58278.0,30.6644,30.7125,30.6644,30.7125,58278.0
2018-12-10 12:50:00,38.37,38.42,38.36,38.42,104206.0,30.7125,30.7525,30.7044,30.7525,104206.0
2018-12-10 12:55:00,38.42,38.44,38.35,38.38,68422.0,30.7525,30.7685,30.6964,30.7205,68422.0
2018-12-10 13:00:00,38.38,38.41,38.36,38.39,46781.0,30.7205,30.7445,30.7044,30.7285,46781.0
2018-12-10 13:05:00,38.38,38.42,38.36,38.39,41816.0,30.7205,30.7525,30.7044,30.7285,41816.0
2018-12-10 13:10:00,38.39,38.43,38.32,38.41,60092.0,30.7285,30.7605,30.6724,30.7445,60092.0
2018-12-10 13:15:00,38.41,38.47,38.39,38.46,39643.0,30.7445,30.7925,30.7285,30.7845,39643.0
2018-12-10 13:20:00,38.46,38.49,38.4,38.43,166186.0,30.7845,30.8085,30.7365,30.7605,166186.0
2018-12-10 13:25:00,38.43,38.44,38.37,38.39,49414.0,30.7605,30.7685,30.7125,30.7285,49414.0
2018-12-10 13:30:00,38.39,38.52,38.38,38.5,47414.0,30.7285,30.8325,30.7205,30.8165,47414.0
2018-12-10 13:35:00,38.5,38.56,38.5,38.54,50202.0,30.8165,30.8645,30.8165,30.8485,50202.0
2018-12-10 13:40:00,38.53,38.61,38.52,38.54,46388.0,30.8405,30.9046,30.8325,30.8485,46388.0
2018-12-10 13:45:00,38.55,38.56,38.51,38.55,52516.0,30.8565,30.8645,30.8245,30.8565,52516.0
2018-12-10 13:50:00,38.55,38.6,38.54,38.56,36315.0,30.8565,30.8966,30.8485,30.8645,36315.0
2018-12-10 13:55:00,38.56,38.56,38.51,38.55,36712.0,30.8645,30.8645,30.8245,30.8565,36712.0
2018-12-10 14:00:00,38.55,38.58,38.49,38.49,31309.0,30.8565,30.8805,30.8085,30.8085,31309.0
2018-12-10 14:05:00,38.5,38.56,38.46,38.46,61087.0,30.8165,30.8645,30.7845,30.7845,61087.0
2018-12-10 14:10:00,38.46,38.48,38.38,38.39,46786.0,30.7845,30.8005,30.7205,30.7285,46786.0
2018-12-10 14:15:00,38.38,38.39,38.27,38.29,51841.0,30.7205,30.7285,30.6324,30.6484,51841.0
2018-12-10 14:20:00,38.3,38.36,38.27,38.3,51117.0,30.6564,30.7044,30.6324,30.6564,51117.0
2018-12-10 14:25:00,38.3,38.42,38.29,38.41,50003.0,30.6564,30.7525,30.6484,30.7445,50003.0
2018-12-10 14:30:00,38.41,38.51,38.4,38.51,54824.0,30.7445,30.8245,30.7365,30.8245,54824.0
2018-12-10 14:35:00,38.5,38.54,38.48,38.5,36433.0,30.8165,30.8485,30.8005,30.8165,36433.0
2018-12-10 14:40:00,38.5,38.57,38.5,38.57,42489.0,30.8165,30.8725,30.8165,30.8725,42489.0
2018-12-10 14:45:00,38.58,38.63,38.52,38.55,68172.0,30.8805,30.9206,30.8325,30.8565,68172.0
2018-12-10 14:50:00,38.55,38.62,38.54,38.58,52812.0,30.8565,30.9126,30.8485,30.8805,52812.0
2018-12-10 14:55:00,38.58,38.62,38.5,38.51,39088.0,30.8805,30.9126,30.8165,30.8245,39088.0
2018-12-10 15:00:00,38.51,38.54,38.49,38.49,44489.0,30.8245,30.8485,30.8085,30.8085,44489.0
2018-12-10 15:05:00,38.49,38.54,38.46,38.46,88288.0,30.8085,30.8485,30.7845,30.7845,88288.0
2018-12-10 15:10:00,38.47,38.51,38.44,38.45,101754.0,30.7925,30.8245,30.7685,30.7765,101754.0
2018-12-10 15:15:00,38.45,38.49,38.42,38.47,64326.0,30.7765,30.8085,30.7525,30.7925,64326.0
2018-12-10 15:20:00,38.47,38.52,38.46,38.5,65939.0,30.7925,30.8325,30.7845,30.8165,65939.0
2018-12-10 15:25:00,38.5,38.54,38.49,38.54,50699.0,30.8165,30.8485,30.8085,30.8485,50699.0
2018-12-10 15:30:00,38.54,38.6,38.52,38.59,71138.0,30.8485,30.8966,30.8325,30.8885,71138.0
2018-12-10 15:35:00,38.6,38.67,38.57,38.63,74357.0,30.8966,30.9526,30.8725,30.9206,74357.0
2018-12-10 15:40:00,38.63,38.68,38.62,38.65,87083.0,30.9206,30.9606,30.9126,30.9366,87083.0
2018-12-10 15:45:00,38.65,38.65,38.52,38.53,120616.0,30.9366,30.9366,30.8325,30.8405,120616.0
2018-12-10 15:50:00,38.54,38.58,38.51,38.57,149021.0,30.8485,30.8805,30.8245,30.8725,149021.0
2018-12-10 15:55:00,38.56,38.57,38.53,38.54,257719.0,30.8645,30.8725,30.8405,30.8485,257719.0
2018-12-11 09:30:00,38.71,39.09,38.65,39.05,186776.0,30.9846,31.2888,30.9366,31.2567,186776.0
2018-12-11 09:35:00,39.08,39.15,38.97,39.05,176934.0,31.2808,31.3368,31.1927,31.2567,176934.0
2018-12-11 09:40:00,39.05,39.24,39.03,39.23,156308.0,31.2567,31.4088,31.2407,31.4008,156308.0
2018-12-11 09:45:00,39.23,39.24,39.11,39.12,53097.0,31.4008,31.4088,31.3048,31.3128,53097.0
2018-12-11 09:50:00,39.12,39.16,39.05,39.12,69343.0,31.3128,31.3448,31.2567,31.3128,69343.0
2018-12-11 09:55:00,39.13,39.14,39.03,39.07,62776.0,31.3208,31.3288,31.2407,31.2728,62776.0
2018-12-11 10:00:00,39.08,39.27,39.04,39.27,32436.0,31.2808,31.4328,31.2487,31.4328,32436.0
2018-12-11 10:05:00,39.26,39.37,39.24,39.31,74103.0,31.4248,31.5129,31.4088,31.4649,74103.0
2018-12-11 10:10:00,39.3,39.36,39.26,39.26,92546.0,31.4569,31.5049,31.4248,31.4248,92546.0
2018-12-11 10:15:00,39.27,39.4,39.27,39.36,108872.0,31.4328,31.5369,31.4328,31.5049,108872.0
2018-12-11 10:20:00,39.35,39.45,39.31,39.33,280516.0,31.4969,31.5769,31.4649,31.4809,280516.0
2018-12-11 10:25:00,39.33,39.38,39.27,39.3,56520.0,31.4809,31.5209,31.4328,31.4569,56520.0
2018-12-11 10:30:00,39.3,39.3,39.21,39.25,54237.0,31.4569,31.4569,31.3848,31.4168,54237.0
2018-12-11 10:35:00,39.26,39.36,39.23,39.36,133971.0,31.4248,31.5049,31.4008,31.5049,133971.0
2018-12-11 10:40:00,39.37,39.43,39.33,39.36,70796.0,31.5129,31.5609,31.4809,31.5049,70796.0
2018-12-11 10:45:00,39.36,39.4,39.26,39.31,45621.0,31.5049,31.5369,31.4248,31.4649,45621.0
2018-12-11 10:50:00,39.31,39.32,39.25,39.26,62665.0,31.4649,31.4729,31.4168,31.4248,62665.0
2018-12-11 10:55:00,39.26,39.3,39.23,39.23,69443.0,31.4248,31.4569,31.4008,31.4008,69443.0
2018-12-11 11:00:00,39.23,39.3,39.17,39.2,106847.0,31.4008,31.4569,31.3528,31.3768,106847.0
2018-12-11 11:05:00,39.2,39.2,39.08,39.1,73867.0,31.3768,31.3768,31.2808,31.2968,73867.0
2018-12-11 11:10:00,39.11,39.12,39.03,39.05,50963.0,31.3048,31.3128,31.2407,31.2567,50963.0
2018-12-11 11:15:00,39.06,39.1,38.99,39.0,44598.0,31.2647,31.2968,31.2087,31.2167,44598.0
2018-12-11 11:20:00,39.0,39.03,38.91,38.96,78728.0,31.2167,31.2407,31.1447,31.1847,78728.0
2018-12-11 11:25:00,38.96,38.96,38.88,38.93,35004.0,31.1847,31.1847,31.1207,31.1607,35004.0
2018-12-11 11:30:00,38.92,38.94,38.83,38.91,69489.0,31.1527,31.1687,31.0807,31.1447,69489.0
2018-12-11 11:35:00,38.9,38.95,38.9,38.91,40367.0,31.1367,31.1767,31.1367,31.1447,40367.0
2018-12-11 11:40:00,38.91,38.91,38.83,38.87,66539.0,31.1447,31.1447,31.0807,31.1127,66539.0
2018-12-11 11:45:00,38.86,38.87,38.75,38.78,84988.0,31.1047,31.1127,31.0166,31.0406,84988.0
2018-12-11 11:50:00,38.79,38.88,38.75,38.75,59930.0,31.0486,31.1207,31.0166,31.0166,59930.0
2018-12-11 11:55:00,38.76,38.78,38.68,38.71,89435.0,31.0246,31.0406,30.9606,30.9846,89435.0
2018-12-11 12:00:00,38.7,38.7,38.52,38.55,79046.0,30.9766,30.9766,30.8325,30.8565,79046.0
2018-12-11 12:05:00,38.55,38.63,38.55,38.63,55353.0,30.8565,30.9206,30.8565,30.9206,55353.0
2018-12-11 12:10:00,38.63,38.65,38.6,38.62,41637.0,30.9206,30.9366,30.8966,30.9126,41637.0
2018-12-11 12:15:00,38.61,38.61,38.56,38.58,45128.0,30.9046,30.9046,30.8645,30.8805,45128.0
2018-12-11 12:20:00,38.58,38.65,38.58,38.64,32394.0,30.8805,30.9366,30.8805,30.9286,32394.0
2018-12-11 12:25:00,38.63,38.66,38.63,38.64,17068.0,30.9206,30.9446,30.9206,30.9286,17068.0
2018-12-11 12:30:00,38.63,38.66,38.56,38.6,40130.0,30.9206,30.9446,30.8645,30.8966,40130.0
2018-12-11 12:35:00,38.61,38.63,38.54,38.55,30403.0,30.9046,30.9206,30.8485,30.8565,30403.0
2018-12-11 12:40:00,38.55,38.64,38.54,38.62,34531.0,30.8565,30.9286,30.8485,30.9126,34531.0
2018-12-11 12:45:00,38.62,38.63,38.58,38.63,41721.0,30.9126,30.9206,30.8805,30.9206,41721.0
2018-12-11 12:50:00,38.62,38.63,38.57,38.6,36200.0,30.9126,30.9206,30.8725,30.8966,36200.0
2018-12-11 12:55:00,38.61,38.61,38.55,38.56,135225.0,30.9046,30.9046,30.8565,30.8645,135225.0
2018-12-11 13:00:00,38.55,38.56,38.45,38.48,56088.0,30.8565,30.8645,30.7765,30.8005,56088.0
2018-12-11 13:05:00,38.5,38.57,38.48,38.55,43818.0,30.8165,30.8725,30.8005,30.8565,43818.0
2018-12-11 13:10:00,38.55,38.57,38.48,38.52,28176.0,30.8565,30.8725,30.8005,30.8325,28176.0
2018-12-11 13:15:00,38.52,38.63,38.49,38.62,38688.0,30.8325,30.9206,30.8085,30.9126,38688.0
2018-12-11 13:20:00,38.62,38.66,38.6,38.62,36931.0,30.9126,30.9446,30.8966,30.9126,36931.0
2018-12-11 13:25:00,38.62,38.63,38.57,38.61,42393.0,30.9126,30.9206,30.8725,30.9046,42393.0
2018-12-11 13:30:00,38.61,38.61,38.56,38.6,32456.0,30.9046,30.9046,30.8645,30.8966,32456.0
2018-12-11 13:35:00,38.59,38.68,38.59,38.68,25620.0,30.8885,30.9606,30.8885,30.9606,25620.0
2018-12-11 13:40:00,38.67,38.72,38.61,38.62,160751.0,30.9526,30.9926,30.9046,30.9126,160751.0
2018-12-11 13:45:00,38.62,38.64,38.59,38.62,40833.0,30.9126,30.9286,30.8885,30.9126,40833.0
2018-12-11 13:50:00,38.62,38.63,38.53,38.55,38618.0,30.9126,30.9206,30.8405,30.8565,38618.0
2018-12-11 13:55:00,38.54,38.55,38.5,38.51,49552.0,30.8485,30.8565,30.8165,30.8245,49552.0
2018-12-11 14:00:00,38.51,38.58,38.49,38.55,63134.0,30.8245,30.8805,30.8085,30.8565,63134.0
2018-12-11 14:05:00,38.55,38.57,38.53,38.55,33306.0,30.8565,30.8725,30.8405,30.8565,33306.0
2018-12-11 14:10:00,38.55,38.65,38.55,38.62,41345.0,30.8565,30.9366,30.8565,30.9126,41345.0
2018-12-11 14:15:00,38.63,38.78,38.61,38.77,85774.0,30.9206,31.0406,30.9046,31.0326,85774.0
2018-12-11 14:20:00,38.77,38.81,38.75,38.76,46789.0,31.0326,31.0646,31.0166,31.0246,46789.0
2018-12-11 14:25:00,38.75,38.85,38.75,38.81,51677.0,31.0166,31.0967,31.0166,31.0646,51677.0
2018-12-11 14:30:00,38.82,38.85,38.69,38.75,65992.0,31.0726,31.0967,30.9686,31.0166,65992.0
2018-12-11 14:35:00,38.74,38.78,38.73,38.73,36308.0,31.0086,31.0406,31.0006,31.0006,36308.0
2018-12-11 14:40:00,38.74,38.75,38.7,38.73,33072.0,31.0086,31.0166,30.9766,31.0006,33072.0
2018-12-11 14:45:00,38.73,38.82,38.72,38.78,236704.0,31.0006,31.0726,30.9926,31.0406,236704.0
2018-12-11 14:50:00,38.78,38.92,38.77,38.86,79698.0,31.0406,31.1527,31.0326,31.1047,79698.0
2018-12-11 14:55:00,38.86,38.9,38.85,38.89,39549.0,31.1047,31.1367,31.0967,31.1287,39549.0
2018-12-11 15:00:00,38.89,38.9,38.83,38.85,43356.0,31.1287,31.1367,31.0807,31.0967,43356.0
2018-12-11 15:05:00,38.86,38.87,38.78,38.83,36451.0,31.1047,31.1127,31.0406,31.0807,36451.0
2018-12-11 15:10:00,38.83,38.99,38.82,38.94,42910.0,31.0807,31.2087,31.0726,31.1687,42910.0
2018-12-11 15:15:00,38.94,38.94,38.9,38.91,32604.0,31.1687,31.1687,31.1367,31.1447,32604.0
2018-12-11 15:20:00,38.9,38.92,38.88,38.89,53941.0,31.1367,31.1527,31.1207,31.1287,53941.0
2018-12-11 15:25:00,38.9,38.9,38.86,38.89,42060.0,31.1367,31.1367,31.1047,31.1287,42060.0
2018-12-11 15:30:00,38.89,38.96,38.86,38.88,49654.0,31.1287,31.1847,31.1047,31.1207,49654.0
2018-12-11 15:35:00,38.88,38.89,38.84,38.87,56261.0,31.1207,31.1287,31.0887,31.1127,56261.0
2018-12-11 15:40:00,38.86,38.88,38.83,38.83,68172.0,31.1047,31.1207,31.0807,31.0807,68172.0
2018-12-11 15:45:00,38.84,38.84,38.78,38.79,81269.0,31.0887,31.0887,31.0406,31.0486,81269.0
2018-12-11 15:50:00,38.78,38.78,38.73,38.77,91718.0,31.0406,31.0406,31.0006,31.0326,91718.0
2018-12-11 15:55:00,38.77,38.77,38.7,38.73,184472.0,31.0326,31.0326,30.9766,31.0006,184472.0
2018-12-12 09:30:00,38.94,39.1,38.88,39.08,187530.0,31.1687,31.2968,31.1207,31.2808,187530.0
2018-12-12 09:35:00,39.09,39.31,39.09,39.25,131625.0,31.2888,31.4649,31.2888,31.4168,131625.0
2018-12-12 09:40:00,39.23,39.24,38.92,38.93,85526.0,31.4008,31.4088,31.1527,31.1607,85526.0
2018-12-12 09:45:00,38.93,39.08,38.86,39.01,148149.0,31.1607,31.2808,31.1047,31.2247,148149.0
2018-12-12 09:50:00,39.02,39.02,38.86,38.93,154633.0,31.2327,31.2327,31.1047,31.1607,154633.0
2018-12-12 09:55:00,38.93,39.08,38.92,38.93,154748.0,31.1607,31.2808,31.1527,31.1607,154748.0
2018-12-12 10:00:00,38.93,39.01,38.86,38.98,185810.0,31.1607,31.2247,31.1047,31.2007,185810.0
2018-12-12 10:05:00,38.98,39.02,38.91,38.94,140184.0,31.2007,31.2327,31.1447,31.1687,140184.0
2018-12-12 10:10:00,38.94,38.99,38.87,38.97,162740.0,31.1687,31.2087,31.1127,31.1927,162740.0
2018-12-12 10:15:00,38.97,38.97,38.89,38.96,92153.0,31.1927,31.1927,31.1287,31.1847,92153.0
2018-12-12 10:20:00,38.96,38.97,38.82,38.83,84407.0,31.1847,31.1927,31.0726,31.0807,84407.0
2018-12-12 10:25:00,38.84,38.93,38.8,38.93,94422.0,31.0887,31.1607,31.0566,31.1607,94422.0
2018-12-12 10:30:00,38.93,38.94,38.86,38.88,90995.0,31.1607,31.1687,31.1047,31.1207,90995.0
2018-12-12 10:35:00,38.87,38.88,38.76,38.77,67044.0,31.1127,31.1207,31.0246,31.0326,67044.0
2018-12-12 10:40:00,38.77,38.78,38.68,38.68,113409.0,31.0326,31.0406,30.9606,30.9606,113409.0
2018-12-12 10:45:00,38.68,38.68,38.57,38.6,132053.0,30.9606,30.9606,30.8725,30.8966,132053.0
2018-12-12 10:50:00,38.61,38.73,38.6,38.7,84326.0,30.9046,31.0006,30.8966,30.9766,84326.0
2018-12-12 10:55:00,38.69,38.72,38.61,38.62,103750.0,30.9686,30.9926,30.9046,30.9126,103750.0
2018-12-12 11:00:00,38.62,38.63,38.53,38.6,105129.0,30.9126,30.9206,30.8405,30.8966,105129.0
2018-12-12 11:05:00,38.61,38.67,38.55,38.66,98297.0,30.9046,30.9526,30.8565,30.9446,98297.0
2018-12-12 11:10:00,38.65,38.65,38.53,38.64,75395.0,30.9366,30.9366,30.8405,30.9286,75395.0
2018-12-12 11:15:00,38.64,38.75,38.64,38.73,84006.0,30.9286,31.0166,30.9286,31.0006,84006.0
2018-12-12 11:20:00,38.73,38.75,38.65,38.67,113787.0,31.0006,31.0166,30.9366,30.9526,113787.0
2018-12-12 11:25:00,38.66,38.7,38.57,38.64,105232.0,30.9446,30.9766,30.8725,30.9286,105232.0
2018-12-12 11:30:00,38.65,38.7,38.62,38.62,73975.0,30.9366,30.9766,30.9126,30.9126,73975.0
2018-12-12 11:35:00,38.63,38.69,38.58,38.58,97499.0,30.9206,30.9686,30.8805,30.8805,97499.0
2018-12-12 11:40:00,38.59,38.61,38.53,38.56,79260.0,30.8885,30.9046,30.8405,30.8645,79260.0
2018-12-12 11:45:00,38.57,38.58,38.52,38.57,87164.0,30.8725,30.8805,30.8325,30.8725,87164.0
2018-12-12 11:50:00,38.56,38.64,38.54,38.58,99006.0,30.8645,30.9286,30.8485,30.8805,99006.0
2018-12-12 11:55:00,38.57,38.63,38.54,38.59,101928.0,30.8725,30.9206,30.8485,30.8885,101928.0
2018-12-12 12:00:00,38.59,38.63,38.56,38.6,77696.0,30.8885,30.9206,30.8645,30.8966,77696.0
2018-12-12 12:05:00,38.6,38.6,38.51,38.52,95125.0,30.8966,30.8966,30.8245,30.8325,95125.0
2018-12-12 12:10:00,38.53,38.67,38.52,38.67,180244.0,30.8405,30.9526,30.8325,30.9526,180244.0
2018-12-12 12:15:00,38.67,38.91,38.67,38.91,181164.0,30.9526,31.1447,30.9526,31.1447,181164.0
2018-12-12 12:20:00,38.9,38.93,38.83,38.84,111659.0,31.1367,31.1607,31.0807,31.0887,111659.0
2018-12-12 12:25:00,38.84,38.85,38.78,38.84,52790.0,31.0887,31.0967,31.0406,31.0887,52790.0
2018-12-12 12:30:00,38.84,38.85,38.79,38.82,64423.0,31.0887,31.0967,31.0486,31.0726,64423.0
2018-12-12 12:35:00,38.82,38.89,38.81,38.88,75811.0,31.0726,31.1287,31.0646,31.1207,75811.0
2018-12-12 12:40:00,38.88,38.95,38.87,38.95,58732.0,31.1207,31.1767,31.1127,31.1767,58732.0
2018-12-12 12:45:00,38.95,39.0,38.92,38.98,57987.0,31.1767,31.2167,31.1527,31.2007,57987.0
2018-12-12 12:50:00,38.98,39.04,38.93,38.94,121644.0,31.2007,31.2487,31.1607,31.1687,121644.0
2018-12-12 12:55:00,38.93,39.04,38.93,39.04,68592.0,31.1607,31.2487,31.1607,31.2487,68592.0
2018-12-12 13:00:00,39.04,39.05,39.0,39.02,45307.0,31.2487,31.2567,31.2167,31.2327,45307.0
2018-12-12 13:05:00,39.03,39.09,39.03,39.06,69803.0,31.2407,31.2888,31.2407,31.2647,69803.0
2018-12-12 13:10:00,39.05,39.14,39.05,39.14,96968.0,31.2567,31.3288,31.2567,31.3288,96968.0
2018-12-12 13:15:00,39.14,39.15,39.06,39.11,234733.0,31.3288,31.3368,31.2647,31.3048,234733.0
2018-12-12 13:20:00,39.11,39.11,39.03,39.05,62921.0,31.3048,31.3048,31.2407,31.2567,62921.0
2018-12-12 13:25:00,39.04,39.07,39.0,39.02,54102.0,31.2487,31.2728,31.2167,31.2327,54102.0
2018-12-12 13:30:00,39.02,39.07,38.98,39.07,75619.0,31.2327,31.2728,31.2007,31.2728,75619.0
2018-12-12 13:35:00,39.06,39.08,39.01,39.01,66898.0,31.2647,31.2808,31.2247,31.2247,66898.0
2018-12-12 13:40:00,39.01,39.1,38.99,39.09,57901.0,31.2247,31.2968,31.2087,31.2888,57901.0
2018-12-12 13:45:00,39.1,39.21,39.1,39.18,83724.0,31.2968,31.3848,31.2968,31.3608,83724.0
2018-12-12 13:50:00,39.17,39.18,39.09,39.1,44783.0,31.3528,31.3608,31.2888,31.2968,44783.0
2018-12-12 13:55:00,39.1,39.11,39.05,39.11,54980.0,31.2968,31.3048,31.2567,31.3048,54980.0
2018-12-12 14:00:00,39.11,39.13,39.04,39.06,51702.0,31.3048,31.3208,31.2487,31.2647,51702.0
2018-12-12 14:05:00,39.06,39.08,39.01,39.02,59101.0,31.2647,31.2808,31.2247,31.2327,59101.0
2018-12-12 14:10:00,39.02,39.03,38.95,38.95,48077.0,31.2327,31.2407,31.1767,31.1767,48077.0
2018-12-12 14:15:00,38.95,38.95,38.89,38.9,56630.0,31.1767,31.1767,31.1287,31.1367,56630.0
2018-12-12 14:20:00,38.9,38.92,38.82,38.85,76082.0,31.1367,31.1527,31.0726,31.0967,76082.0
2018-12-12 14:25:00,38.85,38.87,38.77,38.81,68226.0,31.0967,31.1127,31.0326,31.0646,68226.0
2018-12-12 14:30:00,38.8,38.85,38.75,38.77,99193.0,31.0566,31.0967,31.0166,31.0326,99193.0
2018-12-12 14:35:00,38.78,38.79,38.67,38.68,86357.0,31.0406,31.0486,30.9526,30.9606,86357.0
2018-12-12 14:40:00,38.68,38.7,38.61,38.67,89237.0,30.9606,30.9766,30.9046,30.9526,89237.0
2018-12-12 14:45:00,38.66,38.72,38.61,38.63,73477.0,30.9446,30.9926,30.9046,30.9206,73477.0
2018-12-12 14:50:00,38.63,38.67,38.6,38.62,57501.0,30.9206,30.9526,30.8966,30.9126,57501.0
2018-12-12 14:55:00,38.61,38.69,38.61,38.65,71370.0,30.9046,30.9686,30.9046,30.9366,71370.0
2018-12-12 15:00:00,38.64,38.69,38.62,38.64,75907.0,30.9286,30.9686,30.9126,30.9286,75907.0
2018-12-12 15:05:00,38.63,38.73,38.63,38.73,111281.0,30.9206,31.0006,30.9206,31.0006,111281.0
2018-12-12 15:10:00,38.72,38.76,38.7,38.72,90541.0,30.9926,31.0246,30.9766,30.9926,90541.0
2018-12-12 15:15:00,38.72,38.72,38.57,38.59,131447.0,30.9926,30.9926,30.8725,30.8885,131447.0
2018-12-12 15:20:00,38.59,38.65,38.58,38.63,118746.0,30.8885,30.9366,30.8805,30.9206,118746.0
2018-12-12 15:25:00,38.62,38.7,38.62,38.63,108197.0,30.9126,30.9766,30.9126,30.9206,108197.0
2018-12-12 15:30:00,38.63,38.69,38.63,38.66,141227.0,30.9206,30.9686,30.9206,30.9446,141227.0
2018-12-12 15:35:00,38.65,38.73,38.65,38.71,113709.0,30.9366,31.0006,30.9366,30.9846,113709.0
2018-12-12 15:40:00,38.72,38.73,38.67,38.69,156751.0,30.9926,31.0006,30.9526,30.9686,156751.0
2018-12-12 15:45:00,38.69,38.69,38.61,38.66,159336.0,30.9686,30.9686,30.9046,30.9446,159336.0
2018-12-12 15:50:00,38.66,38.66,38.61,38.61,213500.0,30.9446,30.9446,30.9046,30.9046,213500.0
2018-12-12 15:55:00,38.61,38.62,38.51,38.56,490569.0,30.9046,30.9126,30.8245,30.8645,490569.0
2018-12-13 09:30:00,38.56,38.68,38.43,38.43,197305.0,30.8645,30.9606,30.7605,30.7605,197305.0
2018-12-13 09:35:00,38.42,38.42,38.26,38.37,212315.0,30.7525,30.7525,30.6244,30.7125,212315.0
2018-12-13 09:40:00,38.36,38.38,38.23,38.3,145368.0,30.7044,30.7205,30.6004,30.6564,145368.0
2018-12-13 09:45:00,38.3,38.41,38.28,38.34,58365.0,30.6564,30.7445,30.6404,30.6884,58365.0
2018-12-13 09:50:00,38.34,38.34,38.19,38.2,66233.0,30.6884,30.6884,30.5684,30.5764,66233.0
2018-12-13 09:55:00,38.19,38.37,38.18,38.23,186583.0,30.5684,30.7125,30.5604,30.6004,186583.0
2018-12-13 10:00:00,38.24,38.41,38.21,38.41,94840.0,30.6084,30.7445,30.5844,30.7445,94840.0
2018-12-13 10:05:00,38.42,38.53,38.38,38.49,124420.0,30.7525,30.8405,30.7205,30.8085,124420.0
2018-12-13 10:10:00,38.5,38.59,38.47,38.54,74264.0,30.8165,30.8885,30.7925,30.8485,74264.0
2018-12-13 10:15:00,38.54,38.58,38.46,38.58,81406.0,30.8485,30.8805,30.7845,30.8805,81406.0
2018-12-13 10:20:00,38.58,38.6,38.47,38.53,73511.0,30.8805,30.8966,30.7925,30.8405,73511.0
2018-12-13 10:25:00,38.54,38.54,38.28,38.35,54012.0,30.8485,30.8485,30.6404,30.6964,54012.0
2018-12-13 10:30:00,38.35,38.37,38.28,38.34,65442.0,30.6964,30.7125,30.6404,30.6884,65442.0
2018-12-13 10:35:00,38.34,38.44,38.33,38.36,69571.0,30.6884,30.7685,30.6804,30.7044,69571.0
2018-12-13 10:40:00,38.34,38.35,38.27,38.28,85394.0,30.6884,30.6964,30.6324,30.6404,85394.0
2018-12-13 10:45:00,38.27,38.3,38.21,38.25,99991.0,30.6324,30.6564,30.5844,30.6164,99991.0
2018-12-13 10:50:00,38.25,38.31,38.22,38.27,81291.0,30.6164,30.6644,30.5924,30.6324,81291.0
2018-12-13 10:55:00,38.28,38.3,38.15,38.15,71426.0,30.6404,30.6564,30.5364,30.5364,71426.0
2018-12-13 11:00:00,38.16,38.19,38.11,38.16,125244.0,30.5444,30.5684,30.5043,30.5444,125244.0
2018-12-13 11:05:00,38.15,38.22,38.12,38.13,131338.0,30.5364,30.5924,30.5123,30.5204,131338.0
2018-12-13 11:10:00,38.14,38.22,38.11,38.22,110316.0,30.5284,30.5924,30.5043,30.5924,110316.0
2018-12-13 11:15:00,38.22,38.28,38.19,38.23,107917.0,30.5924,30.6404,30.5684,30.6004,107917.0
2018-12-13 11:20:00,38.23,38.24,38.15,38.15,47066.0,30.6004,30.6084,30.5364,30.5364,47066.0
2018-12-13 11:25:00,38.16,38.28,38.16,38.25,60566.0,30.5444,30.6404,30.5444,30.6164,60566.0
2018-12-13 11:30:00,38.25,38.34,38.22,38.32,87358.0,30.6164,30.6884,30.5924,30.6724,87358.0
2018-12-13 11:35:00,38.33,38.38,38.27,38.38,53702.0,30.6804,30.7205,30.6324,30.7205,53702.0
2018-12-13 11:40:00,38.37,38.37,38.27,38.36,56686.0,30.7125,30.7125,30.6324,30.7044,56686.0
2018-12-13 11:45:00,38.36,38.36,38.27,38.32,58085.0,30.7044,30.7044,30.6324,30.6724,58085.0
2018-12-13 11:50:00,38.32,38.4,38.31,38.37,63303.0,30.6724,30.7365,30.6644,30.7125,63303.0
2018-12-13 11:55:00,38.37,38.41,38.28,38.29,81668.0,30.7125,30.7445,30.6404,30.6484,81668.0
2018-12-13 12:00:00,38.28,38.3,38.22,38.26,59479.0,30.6404,30.6564,30.5924,30.6244,59479.0
2018-12-13 12:05:00,38.26,38.28,38.23,38.25,43372.0,30.6244,30.6404,30.6004,30.6164,43372.0
2018-12-13 12:10:00,38.24,38.25,38.15,38.15,75254.0,30.6084,30.6164,30.5364,30.5364,75254.0
2018-12-13 12:15:00,38.15,38.2,38.1,38.17,110073.0,30.5364,30.5764,30.4963,30.5524,110073.0
2018-12-13 12:20:00,38.16,38.22,38.11,38.17,102961.0,30.5444,30.5924,30.5043,30.5524,102961.0
2018-12-13 12:25:00,38.17,38.22,38.15,38.19,53105.0,30.5524,30.5924,30.5364,30.5684,53105.0
2018-12-13 12:30:00,38.19,38.21,38.14,38.18,78306.0,30.5684,30.5844,30.5284,30.5604,78306.0
2018-12-13 12:35:00,38.18,38.29,38.17,38.27,64863.0,30.5604,30.6484,30.5524,30.6324,64863.0
2018-12-13 12:40:00,38.27,38.28,38.25,38.27,29822.0,30.6324,30.6404,30.6164,30.6324,29822.0
2018-12-13 12:45:00,38.28,38.33,38.27,38.31,30221.0,30.6404,30.6804,30.6324,30.6644,30221.0
2018-12-13 12:50:00,38.3,38.32,38.26,38.28,36793.0,30.6564,30.6724,30.6244,30.6404,36793.0
2018-12-13 12:55:00,38.27,38.31,38.27,38.31,23466.0,30.6324,30.6644,30.6324,30.6644,23466.0
2018-12-13 13:00:00,38.31,38.31,38.22,38.22,27778.0,30.6644,30.6644,30.5924,30.5924,27778.0
2018-12-13 13:05:00,38.22,38.22,38.14,38.19,74132.0,30.5924,30.5924,30.5284,30.5684,74132.0
2018-12-13 13:10:00,38.19,38.21,38.16,38.2,31556.0,30.5684,30.5844,30.5444,30.5764,31556.0
2018-12-13 13:15:00,38.2,38.24,38.2,38.23,20587.0,30.5764,30.6084,30.5764,30.6004,20587.0
2018-12-13 13:20:00,38.23,38.25,38.22,38.22,32291.0,30.6004,30.6164,30.5924,30.5924,32291.0
2018-12-13 13:25:00,38.23,38.23,38.17,38.2,47365.0,30.6004,30.6004,30.5524,30.5764,47365.0
2018-12-13 13:30:00,38.2,38.3,38.2,38.28,42687.0,30.5764,30.6564,30.5764,30.6404,42687.0
2018-12-13 13:35:00,38.28,38.35,38.27,38.33,49728.0,30.6404,30.6964,30.6324,30.6804,49728.0
2018-12-13 13:40:00,38.32,38.34,38.24,38.24,55269.0,30.6724,30.6884,30.6084,30.6084,55269.0
2018-12-13 13:45:00,38.24,38.25,38.2,38.2,54495.0,30.6084,30.6164,30.5764,30.5764,54495.0
2018-12-13 13:50:00,38.21,38.22,38.16,38.17,43540.0,30.5844,30.5924,30.5444,30.5524,43540.0
2018-12-13 13:55:00,38.18,38.19,38.16,38.18,33457.0,30.5604,30.5684,30.5444,30.5604,33457.0
2018-12-13 14:00:00,38.17,38.18,38.11,38.11,44371.0,30.5524,30.5604,30.5043,30.5043,44371.0
2018-12-13 14:05:00,38.11,38.12,38.07,38.09,95000.0,30.5043,30.5123,30.4723,30.4883,95000.0
2018-12-13 14:10:00,38.08,38.11,38.08,38.1,29177.0,30.4803,30.5043,30.4803,30.4963,29177.0
2018-12-13 14:15:00,38.1,38.13,38.09,38.12,55369.0,30.4963,30.5204,30.4883,30.5123,55369.0
2018-12-13 14:20:00,38.13,38.15,38.07,38.09,73603.0,30.5204,30.5364,30.4723,30.4883,73603.0
2018-12-13 14:25:00,38.08,38.13,38.07,38.13,56986.0,30.4803,30.5204,30.4723,30.5204,56986.0
2018-12-13 14:30:00,38.13,38.19,38.11,38.19,42737.0,30.5204,30.5684,30.5043,30.5684,42737.0
2018-12-13 14:35:00,38.18,38.2,38.15,38.19,63058.0,30.5604,30.5764,30.5364,30.5684,63058.0
2018-12-13 14:40:00,38.19,38.2,38.14,38.15,50775.0,30.5684,30.5764,30.5284,30.5364,50775.0
2018-12-13 14:45:00,38.14,38.16,38.1,38.11,75832.0,30.5284,30.5444,30.4963,30.5043,75832.0
2018-12-13 14:50:00,38.1,38.21,38.1,38.21,90350.0,30.4963,30.5844,30.4963,30.5844,90350.0
2018-12-13 14:55:00,38.2,38.25,38.2,38.21,41947.0,30.5764,30.6164,30.5764,30.5844,41947.0
2018-12-13 15:00:00,38.2,38.21,38.13,38.13,64598.0,30.5764,30.5844,30.5204,30.5204,64598.0
2018-12-13 15:05:00,38.13,38.16,38.12,38.14,69407.0,30.5204,30.5444,30.5123,30.5284,69407.0
2018-12-13 15:10:00,38.13,38.21,38.13,38.2,71093.0,30.5204,30.5844,30.5204,30.5764,71093.0
2018-12-13 15:15:00,38.2,38.22,38.19,38.2,64729.0,30.5764,30.5924,30.5684,30.5764,64729.0
2018-12-13 15:20:00,38.2,38.2,38.18,38.18,42968.0,30.5764,30.5764,30.5604,30.5604,42968.0
2018-12-13 15:25:00,38.18,38.18,38.13,38.13,66697.0,30.5604,30.5604,30.5204,30.5204,66697.0
2018-12-13 15:30:00,38.13,38.14,38.1,38.11,88923.0,30.5204,30.5284,30.4963,30.5043,88923.0
2018-12-13 15:35:00,38.11,38.12,38.09,38.09,77900.0,30.5043,30.5123,30.4883,30.4883,77900.0
2018-12-13 15:40:00,38.09,38.15,38.09,38.14,145130.0,30.4883,30.5364,30.4883,30.5284,145130.0
2018-12-13 15:45:00,38.14,38.16,38.13,38.14,153223.0,30.5284,30.5444,30.5204,30.5284,153223.0
2018-12-13 15:50:00,38.14,38.14,38.08,38.09,200059.0,30.5284,30.5284,30.4803,30.4883,200059.0
2018-12-13 15:55:00,38.09,38.13,38.07,38.11,409386.0,30.4883,30.5204,30.4723,30.5043,409386.0
2018-12-14 09:30:00,38.01,38.07,37.78,38.02,176678.0,30.4243,30.4723,30.2402,30.4323,176678.0
2018-12-14 09:35:00,38.0,38.07,37.87,38.03,71293.0,30.4163,30.4723,30.3122,30.4403,71293.0
2018-12-14 09:40:00,38.02,38.03,37.88,38.01,73864.0,30.4323,30.4403,30.3202,30.4243,73864.0
2018-12-14 09:45:00,38.01,38.01,37.88,37.91,68064.0,30.4243,30.4243,30.3202,30.3443,68064.0
2018-12-14 09:50:00,37.9,37.91,37.84,37.88,62802.0,30.3363,30.3443,30.2882,30.3202,62802.0
2018-12-14 09:55:00,37.87,37.87,37.78,37.81,96130.0,30.3122,30.3122,30.2402,30.2642,96130.0
2018-12-14 10:00:00,37.82,37.84,37.76,37.83,66031.0,30.2722,30.2882,30.2242,30.2802,66031.0
2018-12-14 10:05:00,37.83,37.83,37.72,37.8,89564.0,30.2802,30.2802,30.1922,30.2562,89564.0
2018-12-14 10:10:00,37.8,37.85,37.78,37.81,57453.0,30.2562,30.2962,30.2402,30.2642,57453.0
2018-12-14 10:15:00,37.8,37.81,37.75,37.77,62756.0,30.2562,30.2642,30.2162,30.2322,62756.0
2018-12-14 10:20:00,37.76,37.83,37.7,37.82,63399.0,30.2242,30.2802,30.1762,30.2722,63399.0
2018-12-14 10:25:00,37.82,37.82,37.71,37.73,47887.0,30.2722,30.2722,30.1842,30.2002,47887.0
2018-12-14 10:30:00,37.73,37.74,37.47,37.57,178385.0,30.2002,30.2082,29.9921,30.0721,178385.0
2018-12-14 10:35:00,37.56,37.77,37.55,37.72,59563.0,30.0641,30.2322,30.0561,30.1922,59563.0
2018-12-14 10:40:00,37.71,37.74,37.68,37.71,46311.0,30.1842,30.2082,30.1602,30.1842,46311.0
2018-12-14 10:45:00,37.71,37.79,37.65,37.78,53917.0,30.1842,30.2482,30.1361,30.2402,53917.0
2018-12-14 10:50:00,37.77,37.78,37.64,37.71,50492.0,30.2322,30.2402,30.1281,30.1842,50492.0
2018-12-14 10:55:00,37.7,37.72,37.63,37.64,44506.0,30.1762,30.1922,30.1201,30.1281,44506.0
2018-12-14 11:00:00,37.63,37.65,37.6,37.62,44138.0,30.1201,30.1361,30.0961,30.1121,44138.0
2018-12-14 11:05:00,37.62,37.66,37.57,37.59,59572.0,30.1121,30.1441,30.0721,30.0881,59572.0
2018-12-14 11:10:00,37.6,37.61,37.52,37.53,53272.0,30.0961,30.1041,30.0321,30.0401,53272.0
2018-12-14 11:15:00,37.53,37.56,37.5,37.53,52958.0,30.0401,30.0641,30.0161,30.0401,52958.0
2018-12-14 11:20:00,37.52,37.54,37.37,37.38,64390.0,30.0321,30.0481,29.912,29.92,64390.0
2018-12-14 11:25:00,37.38,37.48,37.35,37.39,141770.0,29.92,30.0001,29.896,29.928,141770.0
2018-12-14 11:30:00,37.38,37.44,37.35,37.4,71317.0,29.92,29.9681,29.896,29.936,71317.0
2018-12-14 11:35:00,37.39,37.44,37.37,37.41,53153.0,29.928,29.9681,29.912,29.944,53153.0
2018-12-14 11:40:00,37.41,37.5,37.41,37.41,32896.0,29.944,30.0161,29.944,29.944,32896.0
2018-12-14 11:45:00,37.41,37.41,37.3,37.31,44429.0,29.944,29.944,29.856,29.864,44429.0
2018-12-14 11:50:00,37.3,37.31,37.25,37.29,124085.0,29.856,29.864,29.816,29.848,124085.0
2018-12-14 11:55:00,37.28,37.3,37.22,37.25,95045.0,29.84,29.856,29.792,29.816,95045.0
2018-12-14 12:00:00,37.25,37.28,37.22,37.26,61470.0,29.816,29.84,29.792,29.824,61470.0
2018-12-14 12:05:00,37.25,37.34,37.24,37.28,100003.0,29.816,29.888,29.808,29.84,100003.0
2018-12-14 12:10:00,37.28,37.3,37.23,37.24,50059.0,29.84,29.856,29.8,29.808,50059.0
2018-12-14 12:15:00,37.24,37.31,37.23,37.31,92203.0,29.808,29.864,29.8,29.864,92203.0
2018-12-14 12:20:00,37.31,37.44,37.31,37.38,60907.0,29.864,29.9681,29.864,29.92,60907.0
2018-12-14 12:25:00,37.38,37.39,37.33,37.37,29898.0,29.92,29.928,29.88,29.912,29898.0
2018-12-14 12:30:00,37.37,37.45,37.37,37.4,54954.0,29.912,29.9761,29.912,29.936,54954.0
2018-12-14 12:35:00,37.4,37.42,37.36,37.38,43541.0,29.936,29.952,29.904,29.92,43541.0
2018-12-14 12:40:00,37.37,37.41,37.37,37.4,43473.0,29.912,29.944,29.912,29.936,43473.0
2018-12-14 12:45:00,37.4,37.42,37.39,37.42,31880.0,29.936,29.952,29.928,29.952,31880.0
2018-12-14 12:50:00,37.41,37.44,37.4,37.42,37958.0,29.944,29.9681,29.936,29.952,37958.0
2018-12-14 12:55:00,37.43,37.45,37.39,37.42,39873.0,29.9601,29.9761,29.928,29.952,39873.0
2018-12-14 13:00:00,37.41,37.43,37.37,37.43,40116.0,29.944,29.9601,29.912,29.9601,40116.0
2018-12-14 13:05:00,37.43,37.48,37.38,37.45,61892.0,29.9601,30.0001,29.92,29.9761,61892.0
2018-12-14 13:10:00,37.45,37.49,37.44,37.49,65625.0,29.9761,30.0081,29.9681,30.0081,65625.0
2018-12-14 13:15:00,37.49,37.51,37.46,37.51,33129.0,30.0081,30.0241,29.9841,30.0241,33129.0
2018-12-14 13:20:00,37.5,37.52,37.45,37.48,94650.0,30.0161,30.0321,29.9761,30.0001,94650.0
2018-12-14 13:25:00,37.49,37.53,37.42,37.46,61674.0,30.0081,30.0401,29.952,29.9841,61674.0
2018-12-14 13:30:00,37.46,37.47,37.37,37.38,106008.0,29.9841,29.9921,29.912,29.92,106008.0
2018-12-14 13:35:00,37.38,37.41,37.35,37.39,79839.0,29.92,29.944,29.896,29.928,79839.0
2018-12-14 13:40:00,37.39,37.44,37.36,37.44,46328.0,29.928,29.9681,29.904,29.9681,46328.0
2018-12-14 13:45:00,37.44,37.44,37.37,37.38,31728.0,29.9681,29.9681,29.912,29.92,31728.0
2018-12-14 13:50:00,37.39,37.47,37.38,37.45,47024.0,29.928,29.9921,29.92,29.9761,47024.0
2018-12-14 13:55:00,37.46,37.48,37.44,37.44,33795.0,29.9841,30.0001,29.9681,29.9681,33795.0
2018-12-14 14:00:00,37.43,37.52,37.43,37.5,55049.0,29.9601,30.0321,29.9601,30.0161,55049.0
2018-12-14 14:05:00,37.5,37.57,37.49,37.57,26739.0,30.0161,30.0721,30.0081,30.0721,26739.0
2018-12-14 14:10:00,37.56,37.59,37.47,37.5,74412.0,30.0641,30.0881,29.9921,30.0161,74412.0
2018-12-14 14:15:00,37.5,37.52,37.44,37.47,94567.0,30.0161,30.0321,29.9681,29.9921,94567.0
2018-12-14 14:20:00,37.47,37.53,37.46,37.51,36937.0,29.9921,30.0401,29.9841,30.0241,36937.0
2018-12-14 14:25:00,37.51,37.52,37.43,37.45,41904.0,30.0241,30.0321,29.9601,29.9761,41904.0
2018-12-14 14:30:00,37.45,37.46,37.37,37.38,52935.0,29.9761,29.9841,29.912,29.92,52935.0
2018-12-14 14:35:00,37.38,37.38,37.3,37.3,58263.0,29.92,29.92,29.856,29.856,58263.0
2018-12-14 14:40:00,37.3,37.37,37.28,37.34,63318.0,29.856,29.912,29.84,29.888,63318.0
2018-12-14 14:45:00,37.34,37.39,37.33,37.33,40146.0,29.888,29.928,29.88,29.88,40146.0
2018-12-14 14:50:00,37.34,37.38,37.32,37.34,63151.0,29.888,29.92,29.872,29.888,63151.0
2018-12-14 14:55:00,37.34,37.47,37.33,37.42,53156.0,29.888,29.9921,29.88,29.952,53156.0
2018-12-14 15:00:00,37.42,37.47,37.41,37.44,80832.0,29.952,29.9921,29.944,29.9681,80832.0
2018-12-14 15:05:00,37.44,37.5,37.42,37.43,58435.0,29.9681,30.0161,29.952,29.9601,58435.0
2018-12-14 15:10:00,37.42,37.49,37.42,37.48,93285.0,29.952,30.0081,29.952,30.0001,93285.0
2018-12-14 15:15:00,37.48,37.48,37.42,37.45,56360.0,30.0001,30.0001,29.952,29.9761,56360.0
2018-12-14 15:20:00,37.46,37.46,37.35,37.38,68987.0,29.9841,29.9841,29.896,29.92,68987.0
2018-12-14 15:25:00,37.38,37.4,37.35,37.36,43182.0,29.92,29.936,29.896,29.904,43182.0
2018-12-14 15:30:00,37.37,37.39,37.31,37.32,119595.0,29.912,29.928,29.864,29.872,119595.0
2018-12-14 15:35:00,37.32,37.38,37.31,37.36,104547.0,29.872,29.92,29.864,29.904,104547.0
2018-12-14 15:40:00,37.36,37.4,37.32,37.34,122488.0,29.904,29.936,29.872,29.888,122488.0
2018-12-14 15:45:00,37.34,37.37,37.32,37.36,130858.0,29.888,29.912,29.872,29.904,130858.0
2018-12-14 15:50:00,37.36,37.36,37.33,37.35,141970.0,29.904,29.904,29.88,29.896,141970.0
2018-12-14 15:55:00,37.35,37.4,37.34,37.38,424097.0,29.896,29.936,29.888,29.92,424097.0
2018-12-17 09:30:00,37.41,37.6,37.38,37.54,153783.0,29.944,30.0961,29.92,30.0481,153783.0
2018-12-17 09:35:00,37.54,37.56,37.45,37.47,112727.0,30.0481,30.0641,29.9761,29.9921,112727.0
2018-12-17 09:40:00,37.48,37.48,37.39,37.4,160622.0,30.0001,30.0001,29.928,29.936,160622.0
2018-12-17 09:45:00,37.4,37.56,37.4,37.5,68539.0,29.936,30.0641,29.936,30.0161,68539.0
2018-12-17 09:50:00,37.5,37.52,37.4,37.42,76564.0,30.0161,30.0321,29.936,29.952,76564.0
2018-12-17 09:55:00,37.43,37.45,37.38,37.45,75469.0,29.9601,29.9761,29.92,29.9761,75469.0
2018-12-17 10:00:00,37.45,37.45,37.39,37.42,60686.0,29.9761,29.9761,29.928,29.952,60686.0
2018-12-17 10:05:00,37.42,37.5,37.4,37.41,54038.0,29.952,30.0161,29.936,29.944,54038.0
2018-12-17 10:10:00,37.42,37.43,37.38,37.41,84730.0,29.952,29.9601,29.92,29.944,84730.0
2018-12-17 10:15:00,37.41,37.43,37.35,37.38,84213.0,29.944,29.9601,29.896,29.92,84213.0
2018-12-17 10:20:00,37.37,37.4,37.32,37.36,82532.0,29.912,29.936,29.872,29.904,82532.0
2018-12-17 10:25:00,37.35,37.38,37.31,37.33,79860.0,29.896,29.92,29.864,29.88,79860.0
2018-12-17 10:30:00,37.33,37.4,37.33,37.35,73205.0,29.88,29.936,29.88,29.896,73205.0
2018-12-17 10:35:00,37.36,37.42,37.27,37.3,120810.0,29.904,29.952,29.832,29.856,120810.0
2018-12-17 10:40:00,37.29,37.41,37.28,37.41,65192.0,29.848,29.944,29.84,29.944,65192.0
2018-12-17 10:45:00,37.42,37.43,37.37,37.4,59315.0,29.952,29.9601,29.912,29.936,59315.0
2018-12-17 10:50:00,37.4,37.51,37.39,37.48,131964.0,29.936,30.0241,29.928,30.0001,131964.0
2018-12-17 10:55:00,37.49,37.51,37.42,37.48,57229.0,30.0081,30.0241,29.952,30.0001,57229.0
2018-12-17 11:00:00,37.48,37.5,37.45,37.47,52749.0,30.0001,30.0161,29.9761,29.9921,52749.0
2018-12-17 11:05:00,37.47,37.51,37.42,37.5,128913.0,29.9921,30.0241,29.952,30.0161,128913.0
2018-12-17 11:10:00,37.49,37.68,37.49,37.58,248215.0,30.0081,30.1602,30.0081,30.0801,248215.0
2018-12-17 11:15:00,37.56,37.6,37.51,37.53,68505.0,30.0641,30.0961,30.0241,30.0401,68505.0
2018-12-17 11:20:00,37.54,37.56,37.48,37.49,33833.0,30.0481,30.0641,30.0001,30.0081,33833.0
2018-12-17 11:25:00,37.48,37.52,37.47,37.48,40838.0,30.0001,30.0321,29.9921,30.0001,40838.0
2018-12-17 11:30:00,37.48,37.57,37.47,37.57,28405.0,30.0001,30.0721,29.9921,30.0721,28405.0
2018-12-17 11:35:00,37.56,37.67,37.54,37.67,44797.0,30.0641,30.1522,30.0481,30.1522,44797.0
2018-12-17 11:40:00,37.66,37.7,37.61,37.65,90817.0,30.1441,30.1762,30.1041,30.1361,90817.0
2018-12-17 11:45:00,37.65,37.65,37.56,37.62,45224.0,30.1361,30.1361,30.0641,30.1121,45224.0
2018-12-17 11:50:00,37.62,37.62,37.57,37.58,30352.0,30.1121,30.1121,30.0721,30.0801,30352.0
2018-12-17 11:55:00,37.58,37.6,37.55,37.58,49448.0,30.0801,30.0961,30.0561,30.0801,49448.0
2018-12-17 12:00:00,37.59,37.6,37.56,37.56,51634.0,30.0881,30.0961,30.0641,30.0641,51634.0
2018-12-17 12:05:00,37.55,37.57,37.52,37.55,49557.0,30.0561,30.0721,30.0321,30.0561,49557.0
2018-12-17 12:10:00,37.55,37.55,37.43,37.44,49931.0,30.0561,30.0561,29.9601,29.9681,49931.0
2018-12-17 12:15:00,37.44,37.45,37.39,37.42,74125.0,29.9681,29.9761,29.928,29.952,74125.0
2018-12-17 12:20:00,37.42,37.42,37.35,37.36,66418.0,29.952,29.952,29.896,29.904,66418.0
2018-12-17 12:25:00,37.37,37.42,37.33,37.34,80083.0,29.912,29.952,29.88,29.888,80083.0
2018-12-17 12:30:00,37.34,37.34,37.24,37.3,97676.0,29.888,29.888,29.808,29.856,97676.0
2018-12-17 12:35:00,37.3,37.34,37.27,37.3,129207.0,29.856,29.888,29.832,29.856,129207.0
2018-12-17 12:40:00,37.31,37.31,37.12,37.16,134821.0,29.864,29.864,29.7119,29.7439,134821.0
2018-12-17 12:45:00,37.16,37.16,37.1,37.11,64932.0,29.7439,29.7439,29.6959,29.7039,64932.0
2018-12-17 12:50:00,37.11,37.16,37.03,37.04,69167.0,29.7039,29.7439,29.6399,29.6479,69167.0
2018-12-17 12:55:00,37.04,37.1,37.03,37.09,67656.0,29.6479,29.6959,29.6399,29.6879,67656.0
2018-12-17 13:00:00,37.1,37.11,37.06,37.1,81452.0,29.6959,29.7039,29.6639,29.6959,81452.0
2018-12-17 13:05:00,37.1,37.17,37.09,37.16,59502.0,29.6959,29.7519,29.6879,29.7439,59502.0
2018-12-17 13:10:00,37.15,37.2,37.12,37.19,46273.0,29.7359,29.776,29.7119,29.7679,46273.0
2018-12-17 13:15:00,37.19,37.19,37.14,37.15,64592.0,29.7679,29.7679,29.7279,29.7359,64592.0
2018-12-17 13:20:00,37.15,37.25,37.1,37.22,135902.0,29.7359,29.816,29.6959,29.792,135902.0
2018-12-17 13:25:00,37.22,37.24,37.1,37.1,163846.0,29.792,29.808,29.6959,29.6959,163846.0
2018-12-17 13:30:00,37.11,37.14,37.02,37.02,61086.0,29.7039,29.7279,29.6319,29.6319,61086.0
2018-12-17 13:35:00,37.02,37.06,36.94,36.97,90796.0,29.6319,29.6639,29.5678,29.5919,90796.0
2018-12-17 13:40:00,36.97,37.02,36.94,36.98,39597.0,29.5919,29.6319,29.5678,29.5999,39597.0
2018-12-17 13:45:00,36.98,36.99,36.93,36.95,38987.0,29.5999,29.6079,29.5598,29.5758,38987.0
2018-12-17 13:50:00,36.95,36.99,36.93,36.99,36013.0,29.5758,29.6079,29.5598,29.6079,36013.0
2018-12-17 13:55:00,36.98,37.02,36.98,36.98,69618.0,29.5999,29.6319,29.5999,29.5999,69618.0
2018-12-17 14:00:00,36.98,37.0,36.81,36.9,126229.0,29.5999,29.6159,29.4638,29.5358,126229.0
2018-12-17 14:05:00,36.89,36.93,36.88,36.9,56352.0,29.5278,29.5598,29.5198,29.5358,56352.0
2018-12-17 14:10:00,36.9,36.9,36.83,36.86,45794.0,29.5358,29.5358,29.4798,29.5038,45794.0
2018-12-17 14:15:00,36.86,36.94,36.85,36.9,67168.0,29.5038,29.5678,29.4958,29.5358,67168.0
2018-12-17 14:20:00,36.9,36.96,36.86,36.87,47953.0,29.5358,29.5838,29.5038,29.5118,47953.0
2018-12-17 14:25:00,36.88,36.91,36.85,36.91,39091.0,29.5198,29.5438,29.4958,29.5438,39091.0
2018-12-17 14:30:00,36.9,36.92,36.87,36.9,72687.0,29.5358,29.5518,29.5118,29.5358,72687.0
2018-12-17 14:35:00,36.89,36.92,36.85,36.87,56538.0,29.5278,29.5518,29.4958,29.5118,56538.0
2018-12-17 14:40:00,36.86,36.93,36.86,36.9,65874.0,29.5038,29.5598,29.5038,29.5358,65874.0
2018-12-17 14:45:00,36.89,36.92,36.88,36.9,35903.0,29.5278,29.5518,29.5198,29.5358,35903.0
2018-12-17 14:50:00,36.9,36.91,36.78,36.78,45646.0,29.5358,29.5438,29.4398,29.4398,45646.0
2018-12-17 14:55:00,36.78,36.8,36.75,36.8,55511.0,29.4398,29.4558,29.4158,29.4558,55511.0
2018-12-17 15:00:00,36.8,36.82,36.78,36.79,47316.0,29.4558,29.4718,29.4398,29.4478,47316.0
2018-12-17 15:05:00,36.79,36.83,36.76,36.81,132865.0,29.4478,29.4798,29.4238,29.4638,132865.0
2018-12-17 15:10:00,36.8,36.93,36.79,36.83,113115.0,29.4558,29.5598,29.4478,29.4798,113115.0
2018-12-17 15:15:00,36.82,36.83,36.72,36.72,87346.0,29.4718,29.4798,29.3917,29.3917,87346.0
2018-12-17 15:20:00,36.72,36.73,36.61,36.63,96563.0,29.3917,29.3998,29.3037,29.3197,96563.0
2018-12-17 15:25:00,36.63,36.63,36.57,36.59,107238.0,29.3197,29.3197,29.2717,29.2877,107238.0
2018-12-17 15:30:00,36.59,36.59,36.47,36.48,154576.0,29.2877,29.2877,29.1916,29.1996,154576.0
2018-12-17 15:35:00,36.48,36.51,36.42,36.51,171786.0,29.1996,29.2237,29.1516,29.2237,171786.0
2018-12-17 15:40:00,36.5,36.67,36.49,36.61,299783.0,29.2157,29.3517,29.2076,29.3037,299783.0
2018-12-17 15:45:00,36.6,36.62,36.44,36.47,173701.0,29.2957,29.3117,29.1676,29.1916,173701.0
2018-12-17 15:50:00,36.48,36.7,36.47,36.7,253964.0,29.1996,29.3757,29.1916,29.3757,253964.0
2018-12-17 15:55:00,36.69,36.79,36.64,36.74,590585.0,29.3677,29.4478,29.3277,29.4078,590585.0
2018-12-18 09:30:00,36.99,37.2,36.84,36.94,206843.0,29.6079,29.776,29.4878,29.5678,206843.0
2018-12-18 09:35:00,36.93,37.34,36.88,37.23,128678.0,29.5598,29.888,29.5198,29.8,128678.0
2018-12-18 09:40:00,37.24,37.29,37.03,37.12,91884.0,29.808,29.848,29.6399,29.7119,91884.0
2018-12-18 09:45:00,37.12,37.26,37.04,37.23,84734.0,29.7119,29.824,29.6479,29.8,84734.0
2018-12-18 09:50:00,37.22,37.24,37.08,37.18,77415.0,29.792,29.808,29.6799,29.7599,77415.0
2018-12-18 09:55:00,37.17,37.32,37.05,37.27,111827.0,29.7519,29.872,29.6559,29.832,111827.0
2018-12-18 10:00:00,37.26,37.3,37.17,37.19,65366.0,29.824,29.856,29.7519,29.7679,65366.0
2018-12-18 10:05:00,37.19,37.19,37.08,37.15,113958.0,29.7679,29.7679,29.6799,29.7359,113958.0
2018-12-18 10:10:00,37.15,37.21,37.05,37.1,75638.0,29.7359,29.784,29.6559,29.6959,75638.0
2018-12-18 10:15:00,37.09,37.21,37.09,37.21,54161.0,29.6879,29.784,29.6879,29.784,54161.0
2018-12-18 10:20:00,37.22,37.31,37.18,37.24,59802.0,29.792,29.864,29.7599,29.808,59802.0
2018-12-18 10:25:00,37.24,37.31,37.23,37.27,72964.0,29.808,29.864,29.8,29.832,72964.0
2018-12-18 10:30:00,37.27,37.29,37.25,37.27,55845.0,29.832,29.848,29.816,29.832,55845.0
2018-12-18 10:35:00,37.27,37.28,37.14,37.16,95693.0,29.832,29.84,29.7279,29.7439,95693.0
2018-12-18 10:40:00,37.16,37.24,37.14,37.17,66617.0,29.7439,29.808,29.7279,29.7519,66617.0
2018-12-18 10:45:00,37.16,37.19,37.11,37.13,68932.0,29.7439,29.7679,29.7039,29.7199,68932.0
2018-12-18 10:50:00,37.13,37.15,37.07,37.08,112579.0,29.7199,29.7359,29.6719,29.6799,112579.0
2018-12-18 10:55:00,37.08,37.12,37.0,37.01,68872.0,29.6799,29.7119,29.6159,29.6239,68872.0
2018-12-18 11:00:00,37.01,37.06,36.95,37.04,116372.0,29.6239,29.6639,29.5758,29.6479,116372.0
2018-12-18 11:05:00,37.03,37.05,36.99,37.03,46542.0,29.6399,29.6559,29.6079,29.6399,46542.0
2018-12-18 11:10:00,37.03,37.1,37.03,37.04,38596.0,29.6399,29.6959,29.6399,29.6479,38596.0
2018-12-18 11:15:00,37.04,37.08,37.0,37.04,72647.0,29.6479,29.6799,29.6159,29.6479,72647.0
2018-12-18 11:20:00,37.04,37.05,37.01,37.03,46218.0,29.6479,29.6559,29.6239,29.6399,46218.0
2018-12-18 11:25:00,37.03,37.08,37.02,37.08,44008.0,29.6399,29.6799,29.6319,29.6799,44008.0
2018-12-18 11:30:00,37.09,37.15,37.09,37.15,49566.0,29.6879,29.7359,29.6879,29.7359,49566.0
2018-12-18 11:35:00,37.15,37.21,37.15,37.18,50765.0,29.7359,29.784,29.7359,29.7599,50765.0
2018-12-18 11:40:00,37.18,37.19,37.08,37.08,105892.0,29.7599,29.7679,29.6799,29.6799,105892.0
2018-12-18 11:45:00,37.08,37.17,37.05,37.15,43850.0,29.6799,29.7519,29.6559,29.7359,43850.0
2018-12-18 11:50:00,37.16,37.19,37.1,37.11,58482.0,29.7439,29.7679,29.6959,29.7039,58482.0
2018-12-18 11:55:00,37.11,37.15,37.08,37.09,64587.0,29.7039,29.7359,29.6799,29.6879,64587.0
2018-12-18 12:00:00,37.09,37.11,37.05,37.05,50292.0,29.6879,29.7039,29.6559,29.6559,50292.0
2018-12-18 12:05:00,37.06,37.14,37.05,37.12,81621.0,29.6639,29.7279,29.6559,29.7119,81621.0
2018-12-18 12:10:00,37.11,37.16,37.09,37.14,46520.0,29.7039,29.7439,29.6879,29.7279,46520.0
2018-12-18 12:15:00,37.15,37.26,37.14,37.26,62210.0,29.7359,29.824,29.7279,29.824,62210.0
2018-12-18 12:20:00,37.26,37.29,37.23,37.23,36234.0,29.824,29.848,29.8,29.8,36234.0
2018-12-18 12:25:00,37.23,37.25,37.2,37.22,43006.0,29.8,29.816,29.776,29.792,43006.0
2018-12-18 12:30:00,37.22,37.23,37.13,37.15,52654.0,29.792,29.8,29.7199,29.7359,52654.0
2018-12-18 12:35:00,37.15,37.17,37.11,37.11,60684.0,29.7359,29.7519,29.7039,29.7039,60684.0
2018-12-18 12:40:00,37.12,37.15,37.08,37.09,75267.0,29.7119,29.7359,29.6799,29.6879,75267.0
2018-12-18 12:45:00,37.09,37.1,37.03,37.07,65653.0,29.6879,29.6959,29.6399,29.6719,65653.0
2018-12-18 12:50:00,37.06,37.06,36.95,37.01,72836.0,29.6639,29.6639,29.5758,29.6239,72836.0
2018-12-18 12:55:00,37.01,37.04,36.97,37.02,46732.0,29.6239,29.6479,29.5919,29.6319,46732.0
2018-12-18 13:00:00,37.02,37.04,36.96,37.0,46149.0,29.6319,29.6479,29.5838,29.6159,46149.0
2018-12-18 13:05:00,37.0,37.01,36.95,36.96,43139.0,29.6159,29.6239,29.5758,29.5838,43139.0
2018-12-18 13:10:00,36.95,36.99,36.94,36.95,78641.0,29.5758,29.6079,29.5678,29.5758,78641.0
2018-12-18 13:15:00,36.95,36.98,36.92,36.97,56999.0,29.5758,29.5999,29.5518,29.5919,56999.0
2018-12-18 13:20:00,36.98,37.09,36.97,37.05,69296.0,29.5999,29.6879,29.5919,29.6559,69296.0
2018-12-18 13:25:00,37.05,37.08,37.02,37.05,63100.0,29.6559,29.6799,29.6319,29.6559,63100.0
2018-12-18 13:30:00,37.04,37.07,36.99,37.06,55008.0,29.6479,29.6719,29.6079,29.6639,55008.0
2018-12-18 13:35:00,37.06,37.12,37.06,37.08,56531.0,29.6639,29.7119,29.6639,29.6799,56531.0
2018-12-18 13:40:00,37.08,37.1,37.03,37.04,37433.0,29.6799,29.6959,29.6399,29.6479,37433.0
2018-12-18 13:45:00,37.04,37.09,37.04,37.09,52775.0,29.6479,29.6879,29.6479,29.6879,52775.0
2018-12-18 13:50:00,37.09,37.1,37.01,37.01,56278.0,29.6879,29.6959,29.6239,29.6239,56278.0
2018-12-18 13:55:00,37.01,37.07,37.01,37.02,52513.0,29.6239,29.6719,29.6239,29.6319,52513.0
2018-12-18 14:00:00,37.02,37.08,37.01,37.08,59538.0,29.6319,29.6799,29.6239,29.6799,59538.0
2018-12-18 14:05:00,37.07,37.19,37.07,37.17,102151.0,29.6719,29.7679,29.6719,29.7519,102151.0
2018-12-18 14:10:00,37.19,37.19,37.09,37.09,151054.0,29.7679,29.7679,29.6879,29.6879,151054.0
2018-12-18 14:15:00,37.1,37.1,37.03,37.08,79855.0,29.6959,29.6959,29.6399,29.6799,79855.0
2018-12-18 14:20:00,37.08,37.09,37.04,37.09,64136.0,29.6799,29.6879,29.6479,29.6879,64136.0
2018-12-18 14:25:00,37.09,37.11,37.05,37.05,82622.0,29.6879,29.7039,29.6559,29.6559,82622.0
2018-12-18 14:30:00,37.05,37.08,36.97,36.97,68575.0,29.6559,29.6799,29.5919,29.5919,68575.0
2018-12-18 14:35:00,36.98,37.03,36.95,37.02,80244.0,29.5999,29.6399,29.5758,29.6319,80244.0
2018-12-18 14:40:00,37.02,37.06,36.87,36.89,172115.0,29.6319,29.6639,29.5118,29.5278,172115.0
2018-12-18 14:45:00,36.88,36.93,36.85,36.91,100315.0,29.5198,29.5598,29.4958,29.5438,100315.0
2018-12-18 14:50:00,36.92,36.95,36.88,36.89,72689.0,29.5518,29.5758,29.5198,29.5278,72689.0
2018-12-18 14:55:00,36.89,36.89,36.79,36.79,118050.0,29.5278,29.5278,29.4478,29.4478,118050.0
2018-12-18 15:00:00,36.79,36.82,36.76,36.79,79320.0,29.4478,29.4718,29.4238,29.4478,79320.0
2018-12-18 15:05:00,36.79,36.81,36.69,36.75,93174.0,29.4478,29.4638,29.3677,29.4158,93174.0
2018-12-18 15:10:00,36.75,36.79,36.67,36.68,123822.0,29.4158,29.4478,29.3517,29.3597,123822.0
2018-12-18 15:15:00,36.69,36.75,36.66,36.7,81210.0,29.3677,29.4158,29.3437,29.3757,81210.0
2018-12-18 15:20:00,36.7,36.71,36.65,36.69,78850.0,29.3757,29.3837,29.3357,29.3677,78850.0
2018-12-18 15:25:00,36.68,36.69,36.6,36.63,96451.0,29.3597,29.3677,29.2957,29.3197,96451.0
2018-12-18 15:30:00,36.63,36.69,36.6,36.65,111523.0,29.3197,29.3677,29.2957,29.3357,111523.0
2018-12-18 15:35:00,36.64,36.65,36.55,36.61,137700.0,29.3277,29.3357,29.2557,29.3037,137700.0
2018-12-18 15:40:00,36.61,36.69,36.59,36.66,149467.0,29.3037,29.3677,29.2877,29.3437,149467.0
2018-12-18 15:45:00,36.66,36.83,36.65,36.81,162984.0,29.3437,29.4798,29.3357,29.4638,162984.0
2018-12-18 15:50:00,36.81,36.88,36.7,36.84,325998.0,29.4638,29.5198,29.3757,29.4878,325998.0
2018-12-18 15:55:00,36.85,36.86,36.7,36.71,382661.0,29.4958,29.5038,29.3757,29.3837,382661.0
2018-12-19 09:30:00,38.8,40.38,38.52,40.01,1054896.0,31.0566,32.3213,30.8325,32.0252,1054896.0
2018-12-19 09:35:00,39.96,40.0,39.2,39.25,437118.0,31.9851,32.0172,31.3768,31.4168,437118.0
2018-12-19 09:40:00,39.27,39.28,38.61,38.88,425574.0,31.4328,31.4408,30.9046,31.1207,425574.0
2018-12-19 09:45:00,38.89,39.43,38.82,39.11,646266.0,31.1287,31.5609,31.0726,31.3048,646266.0
2018-12-19 09:50:00,39.11,39.28,38.92,39.1,222214.0,31.3048,31.4408,31.1527,31.2968,222214.0
2018-12-19 09:55:00,39.12,39.12,38.88,38.97,202651.0,31.3128,31.3128,31.1207,31.1927,202651.0
2018-12-19 10:00:00,38.98,39.01,38.55,38.65,243867.0,31.2007,31.2247,30.8565,30.9366,243867.0
2018-12-19 10:05:00,38.7,38.97,38.55,38.79,246709.0,30.9766,31.1927,30.8565,31.0486,246709.0
2018-12-19 10:10:00,38.81,38.91,38.59,38.68,215885.0,31.0646,31.1447,30.8885,30.9606,215885.0
2018-12-19 10:15:00,38.72,38.83,38.59,38.8,167333.0,30.9926,31.0807,30.8885,31.0566,167333.0
2018-12-19 10:20:00,38.8,38.8,38.58,38.72,181594.0,31.0566,31.0566,30.8805,30.9926,181594.0
2018-12-19 10:25:00,38.7,38.73,38.6,38.66,243503.0,30.9766,31.0006,30.8966,30.9446,243503.0
2018-12-19 10:30:00,38.65,39.0,38.55,38.95,194480.0,30.9366,31.2167,30.8565,31.1767,194480.0
2018-12-19 10:35:00,38.95,38.97,38.66,38.82,122379.0,31.1767,31.1927,30.9446,31.0726,122379.0
2018-12-19 10:40:00,38.8,38.86,38.66,38.71,109284.0,31.0566,31.1047,30.9446,30.9846,109284.0
2018-12-19 10:45:00,38.7,38.8,38.57,38.7,159037.0,30.9766,31.0566,30.8725,30.9766,159037.0
2018-12-19 10:50:00,38.68,39.1,38.68,38.95,173012.0,30.9606,31.2968,30.9606,31.1767,173012.0
2018-12-19 10:55:00,38.93,39.01,38.73,38.88,149831.0,31.1607,31.2247,31.0006,31.1207,149831.0
2018-12-19 11:00:00,38.86,39.22,38.8,39.0,292298.0,31.1047,31.3928,31.0566,31.2167,292298.0
2018-12-19 11:05:00,38.99,39.21,38.9,39.12,210713.0,31.2087,31.3848,31.1367,31.3128,210713.0
2018-12-19 11:10:00,39.12,39.21,38.99,39.09,157049.0,31.3128,31.3848,31.2087,31.2888,157049.0
2018-12-19 11:15:00,39.08,39.16,38.86,39.05,255904.0,31.2808,31.3448,31.1047,31.2567,255904.0
2018-12-19 11:20:00,39.03,39.16,39.01,39.13,111954.0,31.2407,31.3448,31.2247,31.3208,111954.0
2018-12-19 11:25:00,39.12,39.15,38.98,39.07,116998.0,31.3128,31.3368,31.2007,31.2728,116998.0
2018-12-19 11:30:00,39.07,39.14,38.9,39.03,83339.0,31.2728,31.3288,31.1367,31.2407,83339.0
2018-12-19 11:35:00,39.02,39.08,38.83,38.92,85939.0,31.2327,31.2808,31.0807,31.1527,85939.0
2018-12-19 11:40:00,38.91,38.94,38.75,38.83,79135.0,31.1447,31.1687,31.0166,31.0807,79135.0
2018-12-19 11:45:00,38.82,38.87,38.71,38.79,94167.0,31.0726,31.1127,30.9846,31.0486,94167.0
2018-12-19 11:50:00,38.79,38.96,38.78,38.96,85990.0,31.0486,31.1847,31.0406,31.1847,85990.0
2018-12-19 11:55:00,38.96,39.08,38.92,39.03,82298.0,31.1847,31.2808,31.1527,31.2407,82298.0
2018-12-19 12:00:00,39.05,39.15,39.0,39.12,61972.0,31.2567,31.3368,31.2167,31.3128,61972.0
2018-12-19 12:05:00,39.12,39.19,39.09,39.17,64893.0,31.3128,31.3688,31.2888,31.3528,64893.0
2018-12-19 12:10:00,39.17,39.21,39.08,39.1,67533.0,31.3528,31.3848,31.2808,31.2968,67533.0
2018-12-19 12:15:00,39.13,39.2,39.1,39.16,64743.0,31.3208,31.3768,31.2968,31.3448,64743.0
2018-12-19 12:20:00,39.14,39.23,39.09,39.2,84177.0,31.3288,31.4008,31.2888,31.3768,84177.0
2018-12-19 12:25:00,39.2,39.21,39.1,39.14,67658.0,31.3768,31.3848,31.2968,31.3288,67658.0
2018-12-19 12:30:00,39.14,39.21,39.1,39.2,58241.0,31.3288,31.3848,31.2968,31.3768,58241.0
2018-12-19 12:35:00,39.2,39.24,39.13,39.18,85806.0,31.3768,31.4088,31.3208,31.3608,85806.0
2018-12-19 12:40:00,39.16,39.21,39.14,39.14,90495.0,31.3448,31.3848,31.3288,31.3288,90495.0
2018-12-19 12:45:00,39.14,39.17,39.07,39.17,109168.0,31.3288,31.3528,31.2728,31.3528,109168.0
2018-12-19 12:50:00,39.18,39.21,39.12,39.18,84774.0,31.3608,31.3848,31.3128,31.3608,84774.0
2018-12-19 12:55:00,39.19,39.2,39.12,39.14,96082.0,31.3688,31.3768,31.3128,31.3288,96082.0
2018-12-19 13:00:00,39.14,39.2,39.09,39.19,50446.0,31.3288,31.3768,31.2888,31.3688,50446.0
2018-12-19 13:05:00,39.18,39.2,39.1,39.1,69494.0,31.3608,31.3768,31.2968,31.2968,69494.0
2018-12-19 13:10:00,39.1,39.16,39.09,39.15,61642.0,31.2968,31.3448,31.2888,31.3368,61642.0
2018-12-19 13:15:00,39.14,39.16,39.12,39.14,46228.0,31.3288,31.3448,31.3128,31.3288,46228.0
2018-12-19 13:20:00,39.14,39.17,39.04,39.12,59755.0,31.3288,31.3528,31.2487,31.3128,59755.0
2018-12-19 13:25:00,39.12,39.21,39.1,39.2,66031.0,31.3128,31.3848,31.2968,31.3768,66031.0
2018-12-19 13:30:00,39.22,39.25,39.12,39.15,101366.0,31.3928,31.4168,31.3128,31.3368,101366.0
2018-12-19 13:35:00,39.15,39.21,39.09,39.17,54545.0,31.3368,31.3848,31.2888,31.3528,54545.0
2018-12-19 13:40:00,39.17,39.24,39.15,39.2,60447.0,31.3528,31.4088,31.3368,31.3768,60447.0
2018-12-19 13:45:00,39.21,39.22,39.11,39.15,63818.0,31.3848,31.3928,31.3048,31.3368,63818.0
2018-12-19 13:50:00,39.13,39.16,39.05,39.09,71069.0,31.3208,31.3448,31.2567,31.2888,71069.0
2018-12-19 13:55:00,39.1,39.42,39.08,39.42,72661.0,31.2968,31.5529,31.2808,31.5529,72661.0
2018-12-19 14:00:00,39.38,39.43,39.0,39.07,138899.0,31.5209,31.5609,31.2167,31.2728,138899.0
2018-12-19 14:05:00,39.06,39.16,38.91,39.01,106970.0,31.2647,31.3448,31.1447,31.2247,106970.0
2018-12-19 14:10:00,39.03,39.04,38.79,38.91,148167.0,31.2407,31.2487,31.0486,31.1447,148167.0
2018-12-19 14:15:00,38.93,39.11,38.88,39.08,85053.0,31.1607,31.3048,31.1207,31.2808,85053.0
2018-12-19 14:20:00,39.09,39.09,38.92,39.07,73040.0,31.2888,31.2888,31.1527,31.2728,73040.0
2018-12-19 14:25:00,39.07,39.14,39.0,39.08,76303.0,31.2728,31.3288,31.2167,31.2808,76303.0
2018-12-19 14:30:00,39.08,39.18,38.98,39.09,79011.0,31.2808,31.3608,31.2007,31.2888,79011.0
2018-12-19 14:35:00,39.07,39.18,39.02,39.07,60412.0,31.2728,31.3608,31.2327,31.2728,60412.0
2018-12-19 14:40:00,39.07,39.08,38.74,38.74,90940.0,31.2728,31.2808,31.0086,31.0086,90940.0
2018-12-19 14:45:00,38.72,38.89,38.72,38.89,107117.0,30.9926,31.1287,30.9926,31.1287,107117.0
2018-12-19 14:50:00,38.88,38.88,38.72,38.83,118486.0,31.1207,31.1207,30.9926,31.0807,118486.0
2018-12-19 14:55:00,38.83,38.83,38.59,38.71,164125.0,31.0807,31.0807,30.8885,30.9846,164125.0
2018-12-19 15:00:00,38.71,38.72,38.52,38.54,137673.0,30.9846,30.9926,30.8325,30.8485,137673.0
2018-12-19 15:05:00,38.55,38.74,38.47,38.69,197216.0,30.8565,31.0086,30.7925,30.9686,197216.0
2018-12-19 15:10:00,38.69,38.79,38.54,38.79,145415.0,30.9686,31.0486,30.8485,31.0486,145415.0
2018-12-19 15:15:00,38.8,38.8,38.53,38.61,134624.0,31.0566,31.0566,30.8405,30.9046,134624.0
2018-12-19 15:20:00,38.6,38.81,38.53,38.76,143479.0,30.8966,31.0646,30.8405,31.0246,143479.0
2018-12-19 15:25:00,38.77,38.77,38.57,38.57,153291.0,31.0326,31.0326,30.8725,30.8725,153291.0
2018-12-19 15:30:00,38.57,38.72,38.56,38.67,187724.0,30.8725,30.9926,30.8645,30.9526,187724.0
2018-12-19 15:35:00,38.68,38.68,38.54,38.57,149858.0,30.9606,30.9606,30.8485,30.8725,149858.0
2018-12-19 15:40:00,38.57,38.57,38.41,38.54,201250.0,30.8725,30.8725,30.7445,30.8485,201250.0
2018-12-19 15:45:00,38.54,38.6,38.49,38.59,177098.0,30.8485,30.8966,30.8085,30.8885,177098.0
2018-12-19 15:50:00,38.59,38.63,38.54,38.59,248357.0,30.8885,30.9206,30.8485,30.8885,248357.0
2018-12-19 15:55:00,38.58,38.67,38.51,38.55,479241.0,30.8805,30.9526,30.8245,30.8565,479241.0
2018-12-20 09:30:00,38.19,38.29,37.42,37.54,333550.0,30.5684,30.6484,29.952,30.0481,333550.0
2018-12-20 09:35:00,37.5,37.78,37.44,37.73,125021.0,30.0161,30.2402,29.9681,30.2002,125021.0
2018-12-20 09:40:00,37.73,37.85,37.62,37.84,161563.0,30.2002,30.2962,30.1121,30.2882,161563.0
2018-12-20 09:45:00,37.84,37.85,37.61,37.67,176556.0,30.2882,30.2962,30.1041,30.1522,176556.0
2018-12-20 09:50:00,37.67,37.79,37.61,37.77,132490.0,30.1522,30.2482,30.1041,30.2322,132490.0
2018-12-20 09:55:00,37.76,37.96,37.73,37.94,123216.0,30.2242,30.3843,30.2002,30.3683,123216.0
2018-12-20 10:00:00,37.94,38.02,37.82,37.89,131803.0,30.3683,30.4323,30.2722,30.3282,131803.0
2018-12-20 10:05:00,37.88,38.13,37.88,38.05,120567.0,30.3202,30.5204,30.3202,30.4563,120567.0
2018-12-20 10:10:00,38.06,38.13,38.03,38.05,98981.0,30.4643,30.5204,30.4403,30.4563,98981.0
2018-12-20 10:15:00,38.04,38.1,37.96,38.02,97443.0,30.4483,30.4963,30.3843,30.4323,97443.0
2018-12-20 10:20:00,38.02,38.07,37.87,37.97,186355.0,30.4323,30.4723,30.3122,30.3923,186355.0
2018-12-20 10:25:00,37.96,38.05,37.91,37.94,104535.0,30.3843,30.4563,30.3443,30.3683,104535.0
2018-12-20 10:30:00,37.95,38.09,37.9,38.08,137675.0,30.3763,30.4883,30.3363,30.4803,137675.0
2018-12-20 10:35:00,38.09,38.33,38.08,38.23,100197.0,30.4883,30.6804,30.4803,30.6004,100197.0
2018-12-20 10:40:00,38.23,38.41,38.21,38.34,80773.0,30.6004,30.7445,30.5844,30.6884,80773.0
2018-12-20 10:45:00,38.35,38.45,38.32,38.43,80201.0,30.6964,30.7765,30.6724,30.7605,80201.0
2018-12-20 10:50:00,38.43,38.56,38.43,38.56,161243.0,30.7605,30.8645,30.7605,30.8645,161243.0
2018-12-20 10:55:00,38.57,38.68,38.54,38.66,82225.0,30.8725,30.9606,30.8485,30.9446,82225.0
2018-12-20 11:00:00,38.67,38.77,38.62,38.75,99479.0,30.9526,31.0326,30.9126,31.0166,99479.0
2018-12-20 11:05:00,38.76,38.82,38.7,38.76,75351.0,31.0246,31.0726,30.9766,31.0246,75351.0
2018-12-20 11:10:00,38.76,38.78,38.66,38.71,52397.0,31.0246,31.0406,30.9446,30.9846,52397.0
2018-12-20 11:15:00,38.71,38.83,38.65,38.82,71914.0,30.9846,31.0807,30.9366,31.0726,71914.0
2018-12-20 11:20:00,38.82,38.98,38.8,38.93,83309.0,31.0726,31.2007,31.0566,31.1607,83309.0
2018-12-20 11:25:00,38.93,38.96,38.81,38.94,91775.0,31.1607,31.1847,31.0646,31.1687,91775.0
2018-12-20 11:30:00,38.94,38.94,38.83,38.87,68587.0,31.1687,31.1687,31.0807,31.1127,68587.0
2018-12-20 11:35:00,38.86,38.99,38.76,38.96,122303.0,31.1047,31.2087,31.0246,31.1847,122303.0
2018-12-20 11:40:00,38.96,39.04,38.82,38.94,68440.0,31.1847,31.2487,31.0726,31.1687,68440.0
2018-12-20 11:45:00,38.94,39.0,38.9,38.94,52469.0,31.1687,31.2167,31.1367,31.1687,52469.0
2018-12-20 11:50:00,38.93,38.95,38.72,38.75,77860.0,31.1607,31.1767,30.9926,31.0166,77860.0
2018-12-20 11:55:00,38.75,38.96,38.72,38.82,96124.0,31.0166,31.1847,30.9926,31.0726,96124.0
2018-12-20 12:00:00,38.83,38.92,38.78,38.85,83103.0,31.0807,31.1527,31.0406,31.0967,83103.0
2018-12-20 12:05:00,38.86,38.92,38.8,38.83,101108.0,31.1047,31.1527,31.0566,31.0807,101108.0
2018-12-20 12:10:00,38.83,38.87,38.76,38.78,75839.0,31.0807,31.1127,31.0246,31.0406,75839.0
2018-12-20 12:15:00,38.78,38.88,38.78,38.87,65944.0,31.0406,31.1207,31.0406,31.1127,65944.0
2018-12-20 12:20:00,38.87,38.99,38.84,38.95,83961.0,31.1127,31.2087,31.0887,31.1767,83961.0
2018-12-20 12:25:00,38.94,39.07,38.93,39.07,68295.0,31.1687,31.2728,31.1607,31.2728,68295.0
2018-12-20 12:30:00,39.06,39.07,38.93,38.96,106167.0,31.2647,31.2728,31.1607,31.1847,106167.0
2018-12-20 12:35:00,38.95,38.96,38.85,38.86,99009.0,31.1767,31.1847,31.0967,31.1047,99009.0
2018-12-20 12:40:00,38.85,38.94,38.81,38.87,87651.0,31.0967,31.1687,31.0646,31.1127,87651.0
2018-12-20 12:45:00,38.86,39.03,38.83,39.03,68332.0,31.1047,31.2407,31.0807,31.2407,68332.0
2018-12-20 12:50:00,39.03,39.07,38.86,38.92,121413.0,31.2407,31.2728,31.1047,31.1527,121413.0
2018-12-20 12:55:00,38.92,38.95,38.86,38.92,79295.0,31.1527,31.1767,31.1047,31.1527,79295.0
2018-12-20 13:00:00,38.91,38.93,38.81,38.88,90132.0,31.1447,31.1607,31.0646,31.1207,90132.0
2018-12-20 13:05:00,38.88,38.92,38.81,38.81,64463.0,31.1207,31.1527,31.0646,31.0646,64463.0
2018-12-20 13:10:00,38.8,38.86,38.8,38.83,69374.0,31.0566,31.1047,31.0566,31.0807,69374.0
2018-12-20 13:15:00,38.83,38.96,38.82,38.95,67725.0,31.0807,31.1847,31.0726,31.1767,67725.0
2018-12-20 13:20:00,38.95,38.95,38.82,38.84,66652.0,31.1767,31.1767,31.0726,31.0887,66652.0
2018-12-20 13:25:00,38.83,38.88,38.82,38.87,60355.0,31.0807,31.1207,31.0726,31.1127,60355.0
2018-12-20 13:30:00,38.87,38.89,38.81,38.87,75423.0,31.1127,31.1287,31.0646,31.1127,75423.0
2018-12-20 13:35:00,38.87,38.87,38.77,38.84,88239.0,31.1127,31.1127,31.0326,31.0887,88239.0
2018-12-20 13:40:00,38.84,38.85,38.66,38.71,64304.0,31.0887,31.0967,30.9446,30.9846,64304.0
2018-12-20 13:45:00,38.71,38.79,38.67,38.79,56327.0,30.9846,31.0486,30.9526,31.0486,56327.0
2018-12-20 13:50:00,38.78,38.78,38.63,38.65,62794.0,31.0406,31.0406,30.9206,30.9366,62794.0
2018-12-20 13:55:00,38.65,38.72,38.61,38.7,58386.0,30.9366,30.9926,30.9046,30.9766,58386.0
2018-12-20 14:00:00,38.7,38.72,38.52,38.54,90251.0,30.9766,30.9926,30.8325,30.8485,90251.0
2018-12-20 14:05:00,38.55,38.6,38.5,38.55,80922.0,30.8565,30.8966,30.8165,30.8565,80922.0
2018-12-20 14:10:00,38.55,38.55,38.45,38.53,105966.0,30.8565,30.8565,30.7765,30.8405,105966.0
2018-12-20 14:15:00,38.54,38.64,38.52,38.52,91230.0,30.8485,30.9286,30.8325,30.8325,91230.0
2018-12-20 14:20:00,38.53,38.67,38.52,38.63,74545.0,30.8405,30.9526,30.8325,30.9206,74545.0
2018-12-20 14:25:00,38.63,38.78,38.62,38.77,103508.0,30.9206,31.0406,30.9126,31.0326,103508.0
2018-12-20 14:30:00,38.78,38.83,38.67,38.7,69993.0,31.0406,31.0807,30.9526,30.9766,69993.0
2018-12-20 14:35:00,38.71,38.84,38.69,38.76,88060.0,30.9846,31.0887,30.9686,31.0246,88060.0
2018-12-20 14:40:00,38.76,39.08,38.76,39.05,158761.0,31.0246,31.2808,31.0246,31.2567,158761.0
2018-12-20 14:45:00,39.05,39.15,38.96,39.06,123897.0,31.2567,31.3368,31.1847,31.2647,123897.0
2018-12-20 14:50:00,39.06,39.06,38.91,38.97,106725.0,31.2647,31.2647,31.1447,31.1927,106725.0
2018-12-20 14:55:00,38.96,38.98,38.84,38.97,88016.0,31.1847,31.2007,31.0887,31.1927,88016.0
2018-12-20 15:00:00,38.97,38.97,38.83,38.85,121406.0,31.1927,31.1927,31.0807,31.0967,121406.0
2018-12-20 15:05:00,38.86,38.98,38.77,38.95,106775.0,31.1047,31.2007,31.0326,31.1767,106775.0
2018-12-20 15:10:00,38.95,39.02,38.93,38.98,141436.0,31.1767,31.2327,31.1607,31.2007,141436.0
2018-12-20 15:15:00,38.98,39.02,38.94,38.97,100360.0,31.2007,31.2327,31.1687,31.1927,100360.0
2018-12-20 15:20:00,38.97,39.08,38.96,39.05,154462.0,31.1927,31.2808,31.1847,31.2567,154462.0
2018-12-20 15:25:00,39.05,39.06,38.96,38.97,107538.0,31.2567,31.2647,31.1847,31.1927,107538.0
2018-12-20 15:30:00,38.97,39.15,38.95,39.15,115871.0,31.1927,31.3368,31.1767,31.3368,115871.0
2018-12-20 15:35:00,39.14,39.22,39.11,39.2,120929.0,31.3288,31.3928,31.3048,31.3768,120929.0
2018-12-20 15:40:00,39.19,39.23,39.0,39.01,198677.0,31.3688,31.4008,31.2167,31.2247,198677.0
2018-12-20 15:45:00,39.0,39.01,38.91,38.98,228153.0,31.2167,31.2247,31.1447,31.2007,228153.0
2018-12-20 15:50:00,38.98,39.0,38.91,38.92,204605.0,31.2007,31.2167,31.1447,31.1527,204605.0
2018-12-20 15:55:00,38.91,39.11,38.91,39.09,452495.0,31.1447,31.3048,31.1447,31.2888,452495.0
2018-12-21 09:30:00,39.0,39.56,38.99,39.32,863301.0,31.2167,31.665,31.2087,31.4729,863301.0
2018-12-21 09:35:00,39.33,39.75,39.33,39.74,128582.0,31.4809,31.817,31.4809,31.809,128582.0
2018-12-21 09:40:00,39.72,39.92,39.7,39.85,126504.0,31.793,31.9531,31.777,31.8971,126504.0
2018-12-21 09:45:00,39.82,39.91,39.66,39.68,88854.0,31.8731,31.9451,31.745,31.761,88854.0
2018-12-21 09:50:00,39.67,39.94,39.58,39.94,141939.0,31.753,31.9691,31.681,31.9691,141939.0
2018-12-21 09:55:00,39.93,40.1,39.75,39.79,335764.0,31.9611,32.0972,31.817,31.8491,335764.0
2018-12-21 10:00:00,39.78,39.96,39.69,39.95,145528.0,31.8411,31.9851,31.769,31.9771,145528.0
2018-12-21 10:05:00,39.96,40.12,39.94,40.1,150468.0,31.9851,32.1132,31.9691,32.0972,150468.0
2018-12-21 10:10:00,40.11,40.3,40.06,40.25,177181.0,32.1052,32.2573,32.0652,32.2173,177181.0
2018-12-21 10:15:00,40.25,40.42,40.16,40.2,147886.0,32.2173,32.3533,32.1452,32.1772,147886.0
2018-12-21 10:20:00,40.2,40.31,40.07,40.14,99127.0,32.1772,32.2653,32.0732,32.1292,99127.0
2018-12-21 10:25:00,40.14,40.21,40.02,40.09,126462.0,32.1292,32.1852,32.0332,32.0892,126462.0
2018-12-21 10:30:00,40.09,40.2,40.03,40.09,98378.0,32.0892,32.1772,32.0412,32.0892,98378.0
2018-12-21 10:35:00,40.08,40.1,40.0,40.05,95827.0,32.0812,32.0972,32.0172,32.0572,95827.0
2018-12-21 10:40:00,40.05,40.12,40.0,40.05,78311.0,32.0572,32.1132,32.0172,32.0572,78311.0
2018-12-21 10:45:00,40.05,40.12,39.99,40.03,85122.0,32.0572,32.1132,32.0091,32.0412,85122.0
2018-12-21 10:50:00,40.04,40.07,39.93,40.02,115445.0,32.0492,32.0732,31.9611,32.0332,115445.0
2018-12-21 10:55:00,40.01,40.06,39.97,40.05,96665.0,32.0252,32.0652,31.9931,32.0572,96665.0
2018-12-21 11:00:00,40.05,40.05,39.91,39.91,98220.0,32.0572,32.0572,31.9451,31.9451,98220.0
2018-12-21 11:05:00,39.92,39.95,39.69,39.71,108762.0,31.9531,31.9771,31.769,31.785,108762.0
2018-12-21 11:10:00,39.7,39.79,39.68,39.76,77769.0,31.777,31.8491,31.761,31.825,77769.0
2018-12-21 11:15:00,39.76,39.85,39.69,39.69,76818.0,31.825,31.8971,31.769,31.769,76818.0
2018-12-21 11:20:00,39.69,39.83,39.65,39.72,79094.0,31.769,31.8811,31.737,31.793,79094.0
2018-12-21 11:25:00,39.73,39.84,39.65,39.84,59980.0,31.801,31.8891,31.737,31.8891,59980.0
2018-12-21 11:30:00,39.84,39.85,39.74,39.76,77567.0,31.8891,31.8971,31.809,31.825,77567.0
2018-12-21 11:35:00,39.76,39.91,39.73,39.79,84613.0,31.825,31.9451,31.801,31.8491,84613.0
2018-12-21 11:40:00,39.8,39.88,39.73,39.8,107906.0,31.8571,31.9211,31.801,31.8571,107906.0
2018-12-21 11:45:00,39.79,39.79,39.6,39.63,58137.0,31.8491,31.8491,31.697,31.721,58137.0
2018-12-21 11:50:00,39.63,39.72,39.61,39.64,55505.0,31.721,31.793,31.705,31.729,55505.0
2018-12-21 11:55:00,39.63,39.64,39.51,39.56,77114.0,31.721,31.729,31.6249,31.665,77114.0
2018-12-21 12:00:00,39.56,39.66,39.51,39.64,61523.0,31.665,31.745,31.6249,31.729,61523.0
2018-12-21 12:05:00,39.64,39.64,39.51,39.57,54698.0,31.729,31.729,31.6249,31.673,54698.0
2018-12-21 12:10:00,39.56,39.58,39.41,39.46,71807.0,31.665,31.681,31.5449,31.5849,71807.0
2018-12-21 12:15:00,39.46,39.46,39.31,39.37,58371.0,31.5849,31.5849,31.4649,31.5129,58371.0
2018-12-21 12:20:00,39.37,39.42,39.29,39.42,30645.0,31.5129,31.5529,31.4488,31.5529,30645.0
2018-12-21 12:25:00,39.42,39.42,39.28,39.32,58215.0,31.5529,31.5529,31.4408,31.4729,58215.0
2018-12-21 12:30:00,39.31,39.41,39.21,39.4,79447.0,31.4649,31.5449,31.3848,31.5369,79447.0
2018-12-21 12:35:00,39.39,39.44,39.36,39.39,47165.0,31.5289,31.5689,31.5049,31.5289,47165.0
2018-12-21 12:40:00,39.39,39.4,39.26,39.28,55064.0,31.5289,31.5369,31.4248,31.4408,55064.0
2018-12-21 12:45:00,39.29,39.43,39.29,39.36,57635.0,31.4488,31.5609,31.4488,31.5049,57635.0
2018-12-21 12:50:00,39.37,39.39,39.21,39.23,87139.0,31.5129,31.5289,31.3848,31.4008,87139.0
2018-12-21 12:55:00,39.22,39.29,39.12,39.22,83128.0,31.3928,31.4488,31.3128,31.3928,83128.0
2018-12-21 13:00:00,39.21,39.33,39.19,39.27,52289.0,31.3848,31.4809,31.3688,31.4328,52289.0
2018-12-21 13:05:00,39.27,39.28,39.19,39.27,71922.0,31.4328,31.4408,31.3688,31.4328,71922.0
2018-12-21 13:10:00,39.26,39.29,39.12,39.19,79692.0,31.4248,31.4488,31.3128,31.3688,79692.0
2018-12-21 13:15:00,39.19,39.21,39.08,39.13,65656.0,31.3688,31.3848,31.2808,31.3208,65656.0
2018-12-21 13:20:00,39.12,39.23,39.08,39.17,52386.0,31.3128,31.4008,31.2808,31.3528,52386.0
2018-12-21 13:25:00,39.17,39.24,39.1,39.13,46242.0,31.3528,31.4088,31.2968,31.3208,46242.0
2018-12-21 13:30:00,39.12,39.27,39.11,39.24,55789.0,31.3128,31.4328,31.3048,31.4088,55789.0
2018-12-21 13:35:00,39.25,39.32,39.17,39.25,216468.0,31.4168,31.4729,31.3528,31.4168,216468.0
2018-12-21 13:40:00,39.25,39.31,39.2,39.29,47330.0,31.4168,31.4649,31.3768,31.4488,47330.0
2018-12-21 13:45:00,39.27,39.29,39.16,39.21,44570.0,31.4328,31.4488,31.3448,31.3848,44570.0
2018-12-21 13:50:00,39.2,39.22,39.06,39.08,39120.0,31.3768,31.3928,31.2647,31.2808,39120.0
2018-12-21 13:55:00,39.09,39.11,39.04,39.06,50569.0,31.2888,31.3048,31.2487,31.2647,50569.0
2018-12-21 14:00:00,39.06,39.11,38.99,39.02,88806.0,31.2647,31.3048,31.2087,31.2327,88806.0
2018-12-21 14:05:00,39.01,39.02,38.97,38.98,49101.0,31.2247,31.2327,31.1927,31.2007,49101.0
2018-12-21 14:10:00,38.97,39.03,38.93,39.0,79123.0,31.1927,31.2407,31.1607,31.2167,79123.0
2018-12-21 14:15:00,39.01,39.06,38.97,39.03,76567.0,31.2247,31.2647,31.1927,31.2407,76567.0
2018-12-21 14:20:00,39.03,39.14,39.01,39.09,70084.0,31.2407,31.3288,31.2247,31.2888,70084.0
2018-12-21 14:25:00,39.08,39.1,38.99,39.04,53275.0,31.2808,31.2968,31.2087,31.2487,53275.0
2018-12-21 14:30:00,39.04,39.07,38.97,38.97,57628.0,31.2487,31.2728,31.1927,31.1927,57628.0
2018-12-21 14:35:00,38.97,39.08,38.97,39.04,64365.0,31.1927,31.2808,31.1927,31.2487,64365.0
2018-12-21 14:40:00,39.04,39.07,38.92,38.93,65868.0,31.2487,31.2728,31.1527,31.1607,65868.0
2018-12-21 14:45:00,38.94,39.0,38.93,38.98,78854.0,31.1687,31.2167,31.1607,31.2007,78854.0
2018-12-21 14:50:00,38.98,39.13,38.96,38.98,65907.0,31.2007,31.3208,31.1847,31.2007,65907.0
2018-12-21 14:55:00,38.98,39.03,38.89,38.99,84781.0,31.2007,31.2407,31.1287,31.2087,84781.0
2018-12-21 15:00:00,39.0,39.13,38.97,39.08,117172.0,31.2167,31.3208,31.1927,31.2808,117172.0
2018-12-21 15:05:00,39.08,39.15,39.06,39.11,115686.0,31.2808,31.3368,31.2647,31.3048,115686.0
2018-12-21 15:10:00,39.1,39.12,38.98,39.01,138996.0,31.2968,31.3128,31.2007,31.2247,138996.0
2018-12-21 15:15:00,39.01,39.04,38.92,38.98,106248.0,31.2247,31.2487,31.1527,31.2007,106248.0
2018-12-21 15:20:00,38.98,39.06,38.95,38.99,176820.0,31.2007,31.2647,31.1767,31.2087,176820.0
2018-12-21 15:25:00,39.0,39.0,38.89,38.98,138403.0,31.2167,31.2167,31.1287,31.2007,138403.0
2018-12-21 15:30:00,38.98,39.05,38.93,39.01,193653.0,31.2007,31.2567,31.1607,31.2247,193653.0
2018-12-21 15:35:00,39.01,39.01,38.78,38.8,129301.0,31.2247,31.2247,31.0406,31.0566,129301.0
2018-12-21 15:40:00,38.79,38.93,38.75,38.85,239476.0,31.0486,31.1607,31.0166,31.0967,239476.0
2018-12-21 15:45:00,38.85,38.98,38.84,38.96,248493.0,31.0967,31.2007,31.0887,31.1847,248493.0
2018-12-21 15:50:00,38.95,39.01,38.88,38.95,254029.0,31.1767,31.2247,31.1207,31.1767,254029.0
2018-12-21 15:55:00,38.95,38.96,38.79,38.8,497815.0,31.1767,31.1847,31.0486,31.0566,497815.0
2018-12-24 09:30:00,38.73,38.86,38.27,38.27,170396.0,31.0006,31.1047,30.6324,30.6324,170396.0
2018-12-24 09:35:00,38.27,38.39,38.15,38.29,62448.0,30.6324,30.7285,30.5364,30.6484,62448.0
2018-12-24 09:40:00,38.27,38.31,38.19,38.23,65911.0,30.6324,30.6644,30.5684,30.6004,65911.0
2018-12-24 09:45:00,38.21,38.31,38.12,38.19,65229.0,30.5844,30.6644,30.5123,30.5684,65229.0
2018-12-24 09:50:00,38.2,38.24,38.04,38.08,70671.0,30.5764,30.6084,30.4483,30.4803,70671.0
2018-12-24 09:55:00,38.07,38.28,38.05,38.14,77277.0,30.4723,30.6404,30.4563,30.5284,77277.0
2018-12-24 10:00:00,38.12,38.13,37.95,38.01,101605.0,30.5123,30.5204,30.3763,30.4243,101605.0
2018-12-24 10:05:00,38.0,38.03,37.7,37.72,130781.0,30.4163,30.4403,30.1762,30.1922,130781.0
2018-12-24 10:10:00,37.73,38.07,37.72,38.05,91875.0,30.2002,30.4723,30.1922,30.4563,91875.0
2018-12-24 10:15:00,38.05,38.06,37.89,37.99,80381.0,30.4563,30.4643,30.3282,30.4083,80381.0
2018-12-24 10:20:00,38.0,38.03,37.83,37.99,69534.0,30.4163,30.4403,30.2802,30.4083,69534.0
2018-12-24 10:25:00,38.0,38.12,37.97,38.01,63044.0,30.4163,30.5123,30.3923,30.4243,63044.0
2018-12-24 10:30:00,38.02,38.12,37.98,38.01,60195.0,30.4323,30.5123,30.4003,30.4243,60195.0
2018-12-24 10:35:00,38.0,38.08,37.92,38.04,91516.0,30.4163,30.4803,30.3523,30.4483,91516.0
2018-12-24 10:40:00,38.04,38.18,37.99,38.0,61497.0,30.4483,30.5604,30.4083,30.4163,61497.0
2018-12-24 10:45:00,38.0,38.03,37.86,37.92,59379.0,30.4163,30.4403,30.3042,30.3523,59379.0
2018-12-24 10:50:00,37.91,37.93,37.84,37.89,49846.0,30.3443,30.3603,30.2882,30.3282,49846.0
2018-12-24 10:55:00,37.9,38.0,37.81,37.83,75318.0,30.3363,30.4163,30.2642,30.2802,75318.0
2018-12-24 11:00:00,37.84,37.94,37.73,37.76,94443.0,30.2882,30.3683,30.2002,30.2242,94443.0
2018-12-24 11:05:00,37.77,37.8,37.68,37.75,41337.0,30.2322,30.2562,30.1602,30.2162,41337.0
2018-12-24 11:10:00,37.75,37.87,37.73,37.86,95679.0,30.2162,30.3122,30.2002,30.3042,95679.0
2018-12-24 11:15:00,37.87,37.87,37.7,37.75,48109.0,30.3122,30.3122,30.1762,30.2162,48109.0
2018-12-24 11:20:00,37.74,37.75,37.62,37.62,53744.0,30.2082,30.2162,30.1121,30.1121,53744.0
2018-12-24 11:25:00,37.62,37.71,37.6,37.7,56223.0,30.1121,30.1842,30.0961,30.1762,56223.0
2018-12-24 11:30:00,37.7,37.75,37.67,37.7,46584.0,30.1762,30.2162,30.1522,30.1762,46584.0
2018-12-24 11:35:00,37.69,37.7,37.59,37.68,45005.0,30.1682,30.1762,30.0881,30.1602,45005.0
2018-12-24 11:40:00,37.69,37.79,37.69,37.73,54076.0,30.1682,30.2482,30.1682,30.2002,54076.0
2018-12-24 11:45:00,37.73,37.73,37.63,37.69,64993.0,30.2002,30.2002,30.1201,30.1682,64993.0
2018-12-24 11:50:00,37.68,37.72,37.56,37.72,56966.0,30.1602,30.1922,30.0641,30.1922,56966.0
2018-12-24 11:55:00,37.72,37.72,37.59,37.61,62678.0,30.1922,30.1922,30.0881,30.1041,62678.0
2018-12-24 12:00:00,37.62,37.72,37.6,37.68,64598.0,30.1121,30.1922,30.0961,30.1602,64598.0
2018-12-24 12:05:00,37.68,37.74,37.61,37.65,81402.0,30.1602,30.2082,30.1041,30.1361,81402.0
2018-12-24 12:10:00,37.65,37.81,37.65,37.76,91819.0,30.1361,30.2642,30.1361,30.2242,91819.0
2018-12-24 12:15:00,37.76,37.81,37.7,37.76,66296.0,30.2242,30.2642,30.1762,30.2242,66296.0
2018-12-24 12:20:00,37.76,37.77,37.67,37.69,77557.0,30.2242,30.2322,30.1522,30.1682,77557.0
2018-12-24 12:25:00,37.69,37.82,37.67,37.69,59900.0,30.1682,30.2722,30.1522,30.1682,59900.0
2018-12-24 12:30:00,37.69,37.77,37.6,37.66,90097.0,30.1682,30.2322,30.0961,30.1441,90097.0
2018-12-24 12:35:00,37.66,37.72,37.63,37.69,117761.0,30.1441,30.1922,30.1201,30.1682,117761.0
2018-12-24 12:40:00,37.7,37.71,37.61,37.66,109388.0,30.1762,30.1842,30.1041,30.1441,109388.0
2018-12-24 12:45:00,37.65,37.66,37.54,37.59,140020.0,30.1361,30.1441,30.0481,30.0881,140020.0
2018-12-24 12:50:00,37.59,37.63,37.55,37.63,127911.0,30.0881,30.1201,30.0561,30.1201,127911.0
2018-12-24 12:55:00,37.63,37.66,37.58,37.64,215448.0,30.1201,30.1441,30.0801,30.1281,215448.0
2018-12-26 09:30:00,37.81,37.94,37.68,37.81,118444.0,30.2642,30.3683,30.1602,30.2642,118444.0
2018-12-26 09:35:00,37.8,37.94,37.66,37.87,77977.0,30.2562,30.3683,30.1441,30.3122,77977.0
2018-12-26 09:40:00,37.88,38.06,37.83,37.97,92316.0,30.3202,30.4643,30.2802,30.3923,92316.0
2018-12-26 09:45:00,37.97,38.01,37.87,37.91,55739.0,30.3923,30.4243,30.3122,30.3443,55739.0
2018-12-26 09:50:00,37.91,37.94,37.71,37.74,123347.0,30.3443,30.3683,30.1842,30.2082,123347.0
2018-12-26 09:55:00,37.74,37.78,37.49,37.51,91036.0,30.2082,30.2402,30.0081,30.0241,91036.0
2018-12-26 10:00:00,37.48,37.54,37.41,37.45,60239.0,30.0001,30.0481,29.944,29.9761,60239.0
2018-12-26 10:05:00,37.45,37.54,37.39,37.52,69975.0,29.9761,30.0481,29.928,30.0321,69975.0
2018-12-26 10:10:00,37.52,37.58,37.35,37.38,81007.0,30.0321,30.0801,29.896,29.92,81007.0
2018-12-26 10:15:00,37.38,37.47,37.36,37.36,42422.0,29.92,29.9921,29.904,29.904,42422.0
2018-12-26 10:20:00,37.36,37.58,37.34,37.52,44990.0,29.904,30.0801,29.888,30.0321,44990.0
2018-12-26 10:25:00,37.52,37.57,37.48,37.49,38136.0,30.0321,30.0721,30.0001,30.0081,38136.0
2018-12-26 10:30:00,37.5,37.65,37.5,37.58,53753.0,30.0161,30.1361,30.0161,30.0801,53753.0
2018-12-26 10:35:00,37.59,37.6,37.47,37.53,37996.0,30.0881,30.0961,29.9921,30.0401,37996.0
2018-12-26 10:40:00,37.54,37.6,37.5,37.51,35747.0,30.0481,30.0961,30.0161,30.0241,35747.0
2018-12-26 10:45:00,37.51,37.57,37.49,37.53,29316.0,30.0241,30.0721,30.0081,30.0401,29316.0
2018-12-26 10:50:00,37.54,37.62,37.35,37.38,178535.0,30.0481,30.1121,29.896,29.92,178535.0
2018-12-26 10:55:00,37.37,37.46,37.36,37.42,39843.0,29.912,29.9841,29.904,29.952,39843.0
2018-12-26 11:00:00,37.43,37.54,37.39,37.53,92973.0,29.9601,30.0481,29.928,30.0401,92973.0
2018-12-26 11:05:00,37.52,37.53,37.43,37.47,41871.0,30.0321,30.0401,29.9601,29.9921,41871.0
2018-12-26 11:10:00,37.46,37.52,37.43,37.47,40855.0,29.9841,30.0321,29.9601,29.9921,40855.0
2018-12-26 11:15:00,37.48,37.56,37.46,37.47,85928.0,30.0001,30.0641,29.9841,29.9921,85928.0
2018-12-26 11:20:00,37.47,37.49,37.42,37.46,59118.0,29.9921,30.0081,29.952,29.9841,59118.0
2018-12-26 11:25:00,37.45,37.53,37.45,37.5,61502.0,29.9761,30.0401,29.9761,30.0161,61502.0
2018-12-26 11:30:00,37.5,37.51,37.42,37.42,48779.0,30.0161,30.0241,29.952,29.952,48779.0
2018-12-26 11:35:00,37.43,37.53,37.41,37.52,65093.0,29.9601,30.0401,29.944,30.0321,65093.0
2018-12-26 11:40:00,37.52,37.68,37.52,37.68,56574.0,30.0321,30.1602,30.0321,30.1602,56574.0
2018-12-26 11:45:00,37.67,37.73,37.63,37.7,43288.0,30.1522,30.2002,30.1201,30.1762,43288.0
2018-12-26 11:50:00,37.71,37.74,37.65,37.66,58657.0,30.1842,30.2082,30.1361,30.1441,58657.0
2018-12-26 11:55:00,37.66,37.76,37.66,37.75,38328.0,30.1441,30.2242,30.1441,30.2162,38328.0
2018-12-26 12:00:00,37.76,37.92,37.76,37.91,52573.0,30.2242,30.3523,30.2242,30.3443,52573.0
2018-12-26 12:05:00,37.92,37.99,37.9,37.98,81336.0,30.3523,30.4083,30.3363,30.4003,81336.0
2018-12-26 12:10:00,37.97,38.07,37.95,38.03,78308.0,30.3923,30.4723,30.3763,30.4403,78308.0
2018-12-26 12:15:00,38.03,38.07,37.92,37.98,62011.0,30.4403,30.4723,30.3523,30.4003,62011.0
2018-12-26 12:20:00,37.96,38.04,37.93,37.98,44937.0,30.3843,30.4483,30.3603,30.4003,44937.0
2018-12-26 12:25:00,37.98,38.01,37.9,37.92,47436.0,30.4003,30.4243,30.3363,30.3523,47436.0
2018-12-26 12:30:00,37.93,37.95,37.89,37.91,36805.0,30.3603,30.3763,30.3282,30.3443,36805.0
2018-12-26 12:35:00,37.91,37.97,37.9,37.94,34590.0,30.3443,30.3923,30.3363,30.3683,34590.0
2018-12-26 12:40:00,37.95,37.99,37.88,37.98,47820.0,30.3763,30.4083,30.3202,30.4003,47820.0
2018-12-26 12:45:00,37.98,38.06,37.88,37.88,66060.0,30.4003,30.4643,30.3202,30.3202,66060.0
2018-12-26 12:50:00,37.89,37.98,37.87,37.94,67283.0,30.3282,30.4003,30.3122,30.3683,67283.0
2018-12-26 12:55:00,37.94,38.01,37.94,37.97,38386.0,30.3683,30.4243,30.3683,30.3923,38386.0
2018-12-26 13:00:00,37.97,37.99,37.88,37.89,36071.0,30.3923,30.4083,30.3202,30.3282,36071.0
2018-12-26 13:05:00,37.9,37.9,37.85,37.89,28576.0,30.3363,30.3363,30.2962,30.3282,28576.0
2018-12-26 13:10:00,37.89,37.93,37.83,37.85,43125.0,30.3282,30.3603,30.2802,30.2962,43125.0
2018-12-26 13:15:00,37.83,37.85,37.74,37.76,68565.0,30.2802,30.2962,30.2082,30.2242,68565.0
2018-12-26 13:20:00,37.76,37.86,37.74,37.77,56503.0,30.2242,30.3042,30.2082,30.2322,56503.0
2018-12-26 13:25:00,37.76,37.81,37.7,37.81,190748.0,30.2242,30.2642,30.1762,30.2642,190748.0
2018-12-26 13:30:00,37.81,37.85,37.77,37.84,28453.0,30.2642,30.2962,30.2322,30.2882,28453.0
2018-12-26 13:35:00,37.84,37.91,37.82,37.9,43359.0,30.2882,30.3443,30.2722,30.3363,43359.0
2018-12-26 13:40:00,37.9,37.9,37.81,37.83,36381.0,30.3363,30.3363,30.2642,30.2802,36381.0
2018-12-26 13:45:00,37.83,37.83,37.79,37.79,49444.0,30.2802,30.2802,30.2482,30.2482,49444.0
2018-12-26 13:50:00,37.79,37.94,37.79,37.93,48476.0,30.2482,30.3683,30.2482,30.3603,48476.0
2018-12-26 13:55:00,37.94,37.99,37.92,37.94,95519.0,30.3683,30.4083,30.3523,30.3683,95519.0
2018-12-26 14:00:00,37.95,37.99,37.89,37.9,141761.0,30.3763,30.4083,30.3282,30.3363,141761.0
2018-12-26 14:05:00,37.9,37.94,37.87,37.94,57521.0,30.3363,30.3683,30.3122,30.3683,57521.0
2018-12-26 14:10:00,37.93,38.0,37.91,37.92,60864.0,30.3603,30.4163,30.3443,30.3523,60864.0
2018-12-26 14:15:00,37.93,37.97,37.83,37.86,64179.0,30.3603,30.3923,30.2802,30.3042,64179.0
2018-12-26 14:20:00,37.89,37.91,37.85,37.91,45329.0,30.3282,30.3443,30.2962,30.3443,45329.0
2018-12-26 14:25:00,37.9,37.9,37.83,37.85,51241.0,30.3363,30.3363,30.2802,30.2962,51241.0
2018-12-26 14:30:00,37.86,37.94,37.85,37.91,42131.0,30.3042,30.3683,30.2962,30.3443,42131.0
2018-12-26 14:35:00,37.91,37.95,37.9,37.94,41077.0,30.3443,30.3763,30.3363,30.3683,41077.0
2018-12-26 14:40:00,37.95,37.96,37.86,37.89,41765.0,30.3763,30.3843,30.3042,30.3282,41765.0
2018-12-26 14:45:00,37.89,37.96,37.88,37.88,59946.0,30.3282,30.3843,30.3202,30.3202,59946.0
2018-12-26 14:50:00,37.87,37.91,37.84,37.86,97464.0,30.3122,30.3443,30.2882,30.3042,97464.0
2018-12-26 14:55:00,37.85,37.87,37.8,37.87,92197.0,30.2962,30.3122,30.2562,30.3122,92197.0
2018-12-26 15:00:00,37.86,37.88,37.82,37.85,90077.0,30.3042,30.3202,30.2722,30.2962,90077.0
2018-12-26 15:05:00,37.85,37.99,37.83,37.94,87790.0,30.2962,30.4083,30.2802,30.3683,87790.0
2018-12-26 15:10:00,37.93,38.0,37.92,37.97,51625.0,30.3603,30.4163,30.3523,30.3923,51625.0
2018-12-26 15:15:00,37.96,38.07,37.96,38.02,46310.0,30.3843,30.4723,30.3843,30.4323,46310.0
2018-12-26 15:20:00,38.02,38.15,38.02,38.14,136401.0,30.4323,30.5364,30.4323,30.5284,136401.0
2018-12-26 15:25:00,38.14,38.17,38.09,38.13,63705.0,30.5284,30.5524,30.4883,30.5204,63705.0
2018-12-26 15:30:00,38.12,38.14,38.04,38.12,132972.0,30.5123,30.5284,30.4483,30.5123,132972.0
2018-12-26 15:35:00,38.12,38.26,38.1,38.21,169658.0,30.5123,30.6244,30.4963,30.5844,169658.0
2018-12-26 15:40:00,38.21,38.38,38.19,38.36,175948.0,30.5844,30.7205,30.5684,30.7044,175948.0
2018-12-26 15:45:00,38.36,38.41,38.29,38.31,199764.0,30.7044,30.7445,30.6484,30.6644,199764.0
2018-12-26 15:50:00,38.32,38.4,38.3,38.39,192370.0,30.6724,30.7365,30.6564,30.7285,192370.0
2018-12-26 15:55:00,38.4,38.43,38.34,38.42,315209.0,30.7365,30.7605,30.6884,30.7525,315209.0
2018-12-27 09:30:00,38.32,38.32,38.05,38.2,175791.0,30.6724,30.6724,30.4563,30.5764,175791.0
2018-12-27 09:35:00,38.23,38.28,37.91,38.0,114094.0,30.6004,30.6404,30.3443,30.4163,114094.0
2018-12-27 09:40:00,38.02,38.02,37.85,37.87,73300.0,30.4323,30.4323,30.2962,30.3122,73300.0
2018-12-27 09:45:00,37.87,37.88,37.74,37.76,104931.0,30.3122,30.3202,30.2082,30.2242,104931.0
2018-12-27 09:50:00,37.77,37.78,37.51,37.53,64558.0,30.2322,30.2402,30.0241,30.0401,64558.0
2018-12-27 09:55:00,37.53,37.55,37.4,37.41,88420.0,30.0401,30.0561,29.936,29.944,88420.0
2018-12-27 10:00:00,37.42,37.62,37.35,37.57,213982.0,29.952,30.1121,29.896,30.0721,213982.0
2018-12-27 10:05:00,37.57,37.6,37.41,37.41,93907.0,30.0721,30.0961,29.944,29.944,93907.0
2018-12-27 10:10:00,37.4,37.43,37.36,37.41,107622.0,29.936,29.9601,29.904,29.944,107622.0
2018-12-27 10:15:00,37.41,37.64,37.39,37.51,173048.0,29.944,30.1281,29.928,30.0241,173048.0
2018-12-27 10:20:00,37.51,37.67,37.46,37.59,99050.0,30.0241,30.1522,29.9841,30.0881,99050.0
2018-12-27 10:25:00,37.6,37.71,37.54,37.55,82195.0,30.0961,30.1842,30.0481,30.0561,82195.0
2018-12-27 10:30:00,37.55,37.66,37.45,37.64,106346.0,30.0561,30.1441,29.9761,30.1281,106346.0
2018-12-27 10:35:00,37.65,37.85,37.64,37.77,86316.0,30.1361,30.2962,30.1281,30.2322,86316.0
2018-12-27 10:40:00,37.77,38.01,37.75,37.91,184506.0,30.2322,30.4243,30.2162,30.3443,184506.0
2018-12-27 10:45:00,37.92,37.97,37.86,37.93,59626.0,30.3523,30.3923,30.3042,30.3603,59626.0
2018-12-27 10:50:00,37.94,37.96,37.86,37.93,71851.0,30.3683,30.3843,30.3042,30.3603,71851.0
2018-12-27 10:55:00,37.93,38.02,37.88,37.99,82756.0,30.3603,30.4323,30.3202,30.4083,82756.0
2018-12-27 11:00:00,37.98,38.01,37.9,37.98,61121.0,30.4003,30.4243,30.3363,30.4003,61121.0
2018-12-27 11:05:00,37.98,38.03,37.93,38.03,57869.0,30.4003,30.4403,30.3603,30.4403,57869.0
2018-12-27 11:10:00,38.04,38.08,37.92,37.93,59906.0,30.4483,30.4803,30.3523,30.3603,59906.0
2018-12-27 11:15:00,37.93,38.05,37.9,38.01,51870.0,30.3603,30.4563,30.3363,30.4243,51870.0
2018-12-27 11:20:00,38.0,38.12,37.99,38.09,152712.0,30.4163,30.5123,30.4083,30.4883,152712.0
2018-12-27 11:25:00,38.1,38.23,38.09,38.22,77384.0,30.4963,30.6004,30.4883,30.5924,77384.0
2018-12-27 11:30:00,38.23,38.36,38.23,38.34,57794.0,30.6004,30.7044,30.6004,30.6884,57794.0
2018-12-27 11:35:00,38.34,38.38,38.21,38.21,72070.0,30.6884,30.7205,30.5844,30.5844,72070.0
2018-12-27 11:40:00,38.2,38.21,38.14,38.15,49603.0,30.5764,30.5844,30.5284,30.5364,49603.0
2018-12-27 11:45:00,38.14,38.21,38.11,38.19,53675.0,30.5284,30.5844,30.5043,30.5684,53675.0
2018-12-27 11:50:00,38.19,38.38,38.18,38.38,52964.0,30.5684,30.7205,30.5604,30.7205,52964.0
2018-12-27 11:55:00,38.38,38.42,38.33,38.36,111972.0,30.7205,30.7525,30.6804,30.7044,111972.0
2018-12-27 12:00:00,38.36,38.37,38.22,38.24,58160.0,30.7044,30.7125,30.5924,30.6084,58160.0
2018-12-27 12:05:00,38.23,38.3,38.19,38.27,72608.0,30.6004,30.6564,30.5684,30.6324,72608.0
2018-12-27 12:10:00,38.28,38.35,38.24,38.33,96316.0,30.6404,30.6964,30.6084,30.6804,96316.0
2018-12-27 12:15:00,38.33,38.46,38.33,38.35,216714.0,30.6804,30.7845,30.6804,30.6964,216714.0
2018-12-27 12:20:00,38.34,38.36,38.3,38.33,40062.0,30.6884,30.7044,30.6564,30.6804,40062.0
2018-12-27 12:25:00,38.33,38.34,38.07,38.12,83097.0,30.6804,30.6884,30.4723,30.5123,83097.0
2018-12-27 12:30:00,38.11,38.12,38.03,38.11,51113.0,30.5043,30.5123,30.4403,30.5043,51113.0
2018-12-27 12:35:00,38.11,38.12,38.02,38.09,51286.0,30.5043,30.5123,30.4323,30.4883,51286.0
2018-12-27 12:40:00,38.09,38.11,38.04,38.11,45193.0,30.4883,30.5043,30.4483,30.5043,45193.0
2018-12-27 12:45:00,38.11,38.19,38.1,38.16,39360.0,30.5043,30.5684,30.4963,30.5444,39360.0
2018-12-27 12:50:00,38.16,38.19,38.09,38.19,34085.0,30.5444,30.5684,30.4883,30.5684,34085.0
2018-12-27 12:55:00,38.18,38.23,38.17,38.22,33176.0,30.5604,30.6004,30.5524,30.5924,33176.0
2018-12-27 13:00:00,38.22,38.26,38.16,38.2,42089.0,30.5924,30.6244,30.5444,30.5764,42089.0
2018-12-27 13:05:00,38.21,38.31,38.21,38.29,53950.0,30.5844,30.6644,30.5844,30.6484,53950.0
2018-12-27 13:10:00,38.3,38.31,38.21,38.26,45977.0,30.6564,30.6644,30.5844,30.6244,45977.0
2018-12-27 13:15:00,38.26,38.31,38.25,38.26,38489.0,30.6244,30.6644,30.6164,30.6244,38489.0
2018-12-27 13:20:00,38.25,38.25,38.2,38.22,37998.0,30.6164,30.6164,30.5764,30.5924,37998.0
2018-12-27 13:25:00,38.22,38.3,38.22,38.23,130375.0,30.5924,30.6564,30.5924,30.6004,130375.0
2018-12-27 13:30:00,38.23,38.28,38.2,38.27,74225.0,30.6004,30.6404,30.5764,30.6324,74225.0
2018-12-27 13:35:00,38.27,38.28,38.16,38.19,38865.0,30.6324,30.6404,30.5444,30.5684,38865.0
2018-12-27 13:40:00,38.18,38.33,38.17,38.33,90874.0,30.5604,30.6804,30.5524,30.6804,90874.0
2018-12-27 13:45:00,38.33,38.33,38.13,38.13,60903.0,30.6804,30.6804,30.5204,30.5204,60903.0
2018-12-27 13:50:00,38.13,38.15,38.07,38.07,41042.0,30.5204,30.5364,30.4723,30.4723,41042.0
2018-12-27 13:55:00,38.07,38.11,38.06,38.09,48870.0,30.4723,30.5043,30.4643,30.4883,48870.0
2018-12-27 14:00:00,38.08,38.11,38.03,38.1,73072.0,30.4803,30.5043,30.4403,30.4963,73072.0
2018-12-27 14:05:00,38.1,38.16,38.02,38.02,97352.0,30.4963,30.5444,30.4323,30.4323,97352.0
2018-12-27 14:10:00,38.02,38.06,38.0,38.05,63729.0,30.4323,30.4643,30.4163,30.4563,63729.0
2018-12-27 14:15:00,38.04,38.08,37.98,38.06,82544.0,30.4483,30.4803,30.4003,30.4643,82544.0
2018-12-27 14:20:00,38.06,38.1,38.05,38.09,57310.0,30.4643,30.4963,30.4563,30.4883,57310.0
2018-12-27 14:25:00,38.09,38.15,38.04,38.14,85444.0,30.4883,30.5364,30.4483,30.5284,85444.0
2018-12-27 14:30:00,38.14,38.16,38.08,38.11,52032.0,30.5284,30.5444,30.4803,30.5043,52032.0
2018-12-27 14:35:00,38.1,38.15,38.08,38.14,51091.0,30.4963,30.5364,30.4803,30.5284,51091.0
2018-12-27 14:40:00,38.14,38.37,38.13,38.35,78081.0,30.5284,30.7125,30.5204,30.6964,78081.0
2018-12-27 14:45:00,38.35,38.38,38.24,38.29,54148.0,30.6964,30.7205,30.6084,30.6484,54148.0
2018-12-27 14:50:00,38.3,38.52,38.27,38.45,120099.0,30.6564,30.8325,30.6324,30.7765,120099.0
2018-12-27 14:55:00,38.47,38.49,38.37,38.46,77319.0,30.7925,30.8085,30.7125,30.7845,77319.0
2018-12-27 15:00:00,38.46,38.46,38.26,38.34,69149.0,30.7845,30.7845,30.6244,30.6884,69149.0
2018-12-27 15:05:00,38.33,38.38,38.27,38.33,41794.0,30.6804,30.7205,30.6324,30.6804,41794.0
2018-12-27 15:10:00,38.34,38.47,38.3,38.47,90327.0,30.6884,30.7925,30.6564,30.7925,90327.0
2018-12-27 15:15:00,38.48,38.49,38.41,38.43,39230.0,30.8005,30.8085,30.7445,30.7605,39230.0
2018-12-27 15:20:00,38.44,38.62,38.43,38.62,80674.0,30.7685,30.9126,30.7605,30.9126,80674.0
2018-12-27 15:25:00,38.61,38.71,38.57,38.7,98667.0,30.9046,30.9846,30.8725,30.9766,98667.0
2018-12-27 15:30:00,38.7,38.82,38.63,38.78,210725.0,30.9766,31.0726,30.9206,31.0406,210725.0
2018-12-27 15:35:00,38.79,38.86,38.77,38.8,171703.0,31.0486,31.1047,31.0326,31.0566,171703.0
2018-12-27 15:40:00,38.8,38.95,38.8,38.92,142160.0,31.0566,31.1767,31.0566,31.1527,142160.0
2018-12-27 15:45:00,38.92,38.93,38.78,38.9,121381.0,31.1527,31.1607,31.0406,31.1367,121381.0
2018-12-27 15:50:00,38.89,38.89,38.73,38.77,128234.0,31.1287,31.1287,31.0006,31.0326,128234.0
2018-12-27 15:55:00,38.77,39.03,38.77,39.03,295745.0,31.0326,31.2407,31.0326,31.2407,295745.0
2018-12-28 09:30:00,39.08,39.24,38.92,39.2,147474.0,31.2808,31.4088,31.1527,31.3768,147474.0
2018-12-28 09:35:00,39.21,39.3,39.16,39.24,55348.0,31.3848,31.4569,31.3448,31.4088,55348.0
2018-12-28 09:40:00,39.22,39.33,39.21,39.25,53429.0,31.3928,31.4809,31.3848,31.4168,53429.0
2018-12-28 09:45:00,39.23,39.27,39.12,39.23,71047.0,31.4008,31.4328,31.3128,31.4008,71047.0
2018-12-28 09:50:00,39.24,39.34,39.19,39.34,63689.0,31.4088,31.4889,31.3688,31.4889,63689.0
2018-12-28 09:55:00,39.33,39.36,39.25,39.34,50948.0,31.4809,31.5049,31.4168,31.4889,50948.0
2018-12-28 10:00:00,39.35,39.46,39.28,39.29,84953.0,31.4969,31.5849,31.4408,31.4488,84953.0
2018-12-28 10:05:00,39.3,39.39,39.2,39.22,252367.0,31.4569,31.5289,31.3768,31.3928,252367.0
2018-12-28 10:10:00,39.21,39.26,39.04,39.12,93134.0,31.3848,31.4248,31.2487,31.3128,93134.0
2018-12-28 10:15:00,39.12,39.23,39.1,39.18,32950.0,31.3128,31.4008,31.2968,31.3608,32950.0
2018-12-28 10:20:00,39.18,39.28,39.15,39.23,77549.0,31.3608,31.4408,31.3368,31.4008,77549.0
2018-12-28 10:25:00,39.23,39.25,39.04,39.04,68579.0,31.4008,31.4168,31.2487,31.2487,68579.0
2018-12-28 10:30:00,39.04,39.07,38.94,38.95,116970.0,31.2487,31.2728,31.1687,31.1767,116970.0
2018-12-28 10:35:00,38.93,38.97,38.86,38.96,60322.0,31.1607,31.1927,31.1047,31.1847,60322.0
2018-12-28 10:40:00,38.95,39.11,38.92,39.08,62741.0,31.1767,31.3048,31.1527,31.2808,62741.0
2018-12-28 10:45:00,39.08,39.09,38.97,39.07,56758.0,31.2808,31.2888,31.1927,31.2728,56758.0
2018-12-28 10:50:00,39.06,39.15,39.03,39.05,35612.0,31.2647,31.3368,31.2407,31.2567,35612.0
2018-12-28 10:55:00,39.05,39.08,38.97,38.97,36690.0,31.2567,31.2808,31.1927,31.1927,36690.0
2018-12-28 11:00:00,38.97,38.98,38.87,38.88,44429.0,31.1927,31.2007,31.1127,31.1207,44429.0
2018-12-28 11:05:00,38.88,38.92,38.81,38.9,50334.0,31.1207,31.1527,31.0646,31.1367,50334.0
2018-12-28 11:10:00,38.88,38.96,38.8,38.81,54393.0,31.1207,31.1847,31.0566,31.0646,54393.0
2018-12-28 11:15:00,38.82,38.9,38.76,38.76,79440.0,31.0726,31.1367,31.0246,31.0246,79440.0
2018-12-28 11:20:00,38.76,38.76,38.66,38.72,68557.0,31.0246,31.0246,30.9446,30.9926,68557.0
2018-12-28 11:25:00,38.71,38.88,38.7,38.87,38425.0,30.9846,31.1207,30.9766,31.1127,38425.0
2018-12-28 11:30:00,38.86,38.87,38.76,38.8,69729.0,31.1047,31.1127,31.0246,31.0566,69729.0
2018-12-28 11:35:00,38.81,38.85,38.73,38.83,45370.0,31.0646,31.0967,31.0006,31.0807,45370.0
2018-12-28 11:40:00,38.83,38.85,38.72,38.74,35349.0,31.0807,31.0967,30.9926,31.0086,35349.0
2018-12-28 11:45:00,38.73,38.77,38.65,38.7,42002.0,31.0006,31.0326,30.9366,30.9766,42002.0
2018-12-28 11:50:00,38.69,38.72,38.61,38.65,78577.0,30.9686,30.9926,30.9046,30.9366,78577.0
2018-12-28 11:55:00,38.65,38.79,38.65,38.77,47259.0,30.9366,31.0486,30.9366,31.0326,47259.0
2018-12-28 12:00:00,38.77,38.85,38.77,38.82,41734.0,31.0326,31.0967,31.0326,31.0726,41734.0
2018-12-28 12:05:00,38.82,38.92,38.8,38.85,60205.0,31.0726,31.1527,31.0566,31.0967,60205.0
2018-12-28 12:10:00,38.86,38.87,38.76,38.79,42158.0,31.1047,31.1127,31.0246,31.0486,42158.0
2018-12-28 12:15:00,38.79,38.8,38.71,38.78,31836.0,31.0486,31.0566,30.9846,31.0406,31836.0
2018-12-28 12:20:00,38.79,38.83,38.76,38.8,34371.0,31.0486,31.0807,31.0246,31.0566,34371.0
2018-12-28 12:25:00,38.81,38.83,38.7,38.71,91262.0,31.0646,31.0807,30.9766,30.9846,91262.0
2018-12-28 12:30:00,38.72,38.75,38.66,38.7,49477.0,30.9926,31.0166,30.9446,30.9766,49477.0
2018-12-28 12:35:00,38.7,38.71,38.61,38.67,51765.0,30.9766,30.9846,30.9046,30.9526,51765.0
2018-12-28 12:40:00,38.67,38.71,38.65,38.67,25922.0,30.9526,30.9846,30.9366,30.9526,25922.0
2018-12-28 12:45:00,38.66,38.7,38.65,38.7,47090.0,30.9446,30.9766,30.9366,30.9766,47090.0
2018-12-28 12:50:00,38.7,38.77,38.63,38.75,45935.0,30.9766,31.0326,30.9206,31.0166,45935.0
2018-12-28 12:55:00,38.75,38.77,38.68,38.69,35593.0,31.0166,31.0326,30.9606,30.9686,35593.0
2018-12-28 13:00:00,38.68,38.72,38.64,38.66,63985.0,30.9606,30.9926,30.9286,30.9446,63985.0
2018-12-28 13:05:00,38.66,38.66,38.54,38.65,53508.0,30.9446,30.9446,30.8485,30.9366,53508.0
2018-12-28 13:10:00,38.65,38.66,38.6,38.62,39368.0,30.9366,30.9446,30.8966,30.9126,39368.0
2018-12-28 13:15:00,38.62,38.65,38.6,38.61,19872.0,30.9126,30.9366,30.8966,30.9046,19872.0
2018-12-28 13:20:00,38.61,38.62,38.53,38.54,22286.0,30.9046,30.9126,30.8405,30.8485,22286.0
2018-12-28 13:25:00,38.54,38.59,38.5,38.58,28849.0,30.8485,30.8885,30.8165,30.8805,28849.0
2018-12-28 13:30:00,38.58,38.63,38.53,38.62,85907.0,30.8805,30.9206,30.8405,30.9126,85907.0
2018-12-28 13:35:00,38.62,38.66,38.59,38.62,145247.0,30.9126,30.9446,30.8885,30.9126,145247.0
2018-12-28 13:40:00,38.61,38.65,38.58,38.64,65563.0,30.9046,30.9366,30.8805,30.9286,65563.0
2018-12-28 13:45:00,38.64,38.68,38.63,38.67,61704.0,30.9286,30.9606,30.9206,30.9526,61704.0
2018-12-28 13:50:00,38.66,38.75,38.66,38.72,65235.0,30.9446,31.0166,30.9446,30.9926,65235.0
2018-12-28 13:55:00,38.72,38.77,38.71,38.73,103821.0,30.9926,31.0326,30.9846,31.0006,103821.0
2018-12-28 14:00:00,38.73,38.85,38.73,38.82,87262.0,31.0006,31.0967,31.0006,31.0726,87262.0
2018-12-28 14:05:00,38.83,38.92,38.83,38.91,31983.0,31.0807,31.1527,31.0807,31.1447,31983.0
2018-12-28 14:10:00,38.92,38.96,38.88,38.92,34444.0,31.1527,31.1847,31.1207,31.1527,34444.0
2018-12-28 14:15:00,38.93,39.03,38.92,38.92,40988.0,31.1607,31.2407,31.1527,31.1527,40988.0
2018-12-28 14:20:00,38.92,38.97,38.75,38.83,176583.0,31.1527,31.1927,31.0166,31.0807,176583.0
2018-12-28 14:25:00,38.83,38.89,38.76,38.8,41286.0,31.0807,31.1287,31.0246,31.0566,41286.0
2018-12-28 14:30:00,38.8,38.93,38.8,38.93,52233.0,31.0566,31.1607,31.0566,31.1607,52233.0
2018-12-28 14:35:00,38.94,39.05,38.92,39.03,50847.0,31.1687,31.2567,31.1527,31.2407,50847.0
2018-12-28 14:40:00,39.03,39.08,39.02,39.04,38887.0,31.2407,31.2808,31.2327,31.2487,38887.0
2018-12-28 14:45:00,39.05,39.12,39.01,39.12,27614.0,31.2567,31.3128,31.2247,31.3128,27614.0
2018-12-28 14:50:00,39.11,39.16,39.07,39.11,51027.0,31.3048,31.3448,31.2728,31.3048,51027.0
2018-12-28 14:55:00,39.11,39.12,39.03,39.11,57848.0,31.3048,31.3128,31.2407,31.3048,57848.0
2018-12-28 15:00:00,39.11,39.16,39.03,39.04,45632.0,31.3048,31.3448,31.2407,31.2487,45632.0
2018-12-28 15:05:00,39.03,39.03,38.87,38.91,56033.0,31.2407,31.2407,31.1127,31.1447,56033.0
2018-12-28 15:10:00,38.9,38.96,38.81,38.95,33770.0,31.1367,31.1847,31.0646,31.1767,33770.0
2018-12-28 15:15:00,38.95,38.97,38.82,38.82,43604.0,31.1767,31.1927,31.0726,31.0726,43604.0
2018-12-28 15:20:00,38.82,38.83,38.76,38.77,47827.0,31.0726,31.0807,31.0246,31.0326,47827.0
2018-12-28 15:25:00,38.77,38.77,38.57,38.65,74276.0,31.0326,31.0326,30.8725,30.9366,74276.0
2018-12-28 15:30:00,38.65,38.68,38.53,38.63,94799.0,30.9366,30.9606,30.8405,30.9206,94799.0
2018-12-28 15:35:00,38.62,38.66,38.59,38.59,69904.0,30.9126,30.9446,30.8885,30.8885,69904.0
2018-12-28 15:40:00,38.59,38.7,38.56,38.63,102802.0,30.8885,30.9766,30.8645,30.9206,102802.0
2018-12-28 15:45:00,38.63,38.72,38.63,38.72,113817.0,30.9206,30.9926,30.9206,30.9926,113817.0
2018-12-28 15:50:00,38.72,38.75,38.61,38.63,119891.0,30.9926,31.0166,30.9046,30.9206,119891.0
2018-12-28 15:55:00,38.63,38.8,38.63,38.76,230980.0,30.9206,31.0566,30.9206,31.0246,230980.0
2018-12-31 09:30:00,38.74,38.79,38.62,38.65,159067.0,31.0086,31.0486,30.9126,30.9366,159067.0
2018-12-31 09:35:00,38.64,38.65,38.48,38.51,95333.0,30.9286,30.9366,30.8005,30.8245,95333.0
2018-12-31 09:40:00,38.53,38.59,38.49,38.5,81006.0,30.8405,30.8885,30.8085,30.8165,81006.0
2018-12-31 09:45:00,38.5,38.58,38.45,38.5,58518.0,30.8165,30.8805,30.7765,30.8165,58518.0
2018-12-31 09:50:00,38.5,38.57,38.4,38.47,138212.0,30.8165,30.8725,30.7365,30.7925,138212.0
2018-12-31 09:55:00,38.46,38.59,38.46,38.55,59475.0,30.7845,30.8885,30.7845,30.8565,59475.0
2018-12-31 10:00:00,38.56,38.68,38.54,38.64,74417.0,30.8645,30.9606,30.8485,30.9286,74417.0
2018-12-31 10:05:00,38.64,38.7,38.6,38.67,80243.0,30.9286,30.9766,30.8966,30.9526,80243.0
2018-12-31 10:10:00,38.67,38.75,38.65,38.7,54657.0,30.9526,31.0166,30.9366,30.9766,54657.0
2018-12-31 10:15:00,38.7,38.75,38.68,38.73,65688.0,30.9766,31.0166,30.9606,31.0006,65688.0
2018-12-31 10:20:00,38.73,38.76,38.67,38.67,76149.0,31.0006,31.0246,30.9526,30.9526,76149.0
2018-12-31 10:25:00,38.67,38.72,38.64,38.71,49440.0,30.9526,30.9926,30.9286,30.9846,49440.0
2018-12-31 10:30:00,38.72,38.72,38.57,38.62,63202.0,30.9926,30.9926,30.8725,30.9126,63202.0
2018-12-31 10:35:00,38.61,38.72,38.61,38.66,38260.0,30.9046,30.9926,30.9046,30.9446,38260.0
2018-12-31 10:40:00,38.66,38.68,38.61,38.63,54465.0,30.9446,30.9606,30.9046,30.9206,54465.0
2018-12-31 10:45:00,38.62,38.7,38.62,38.68,57632.0,30.9126,30.9766,30.9126,30.9606,57632.0
2018-12-31 10:50:00,38.68,38.69,38.57,38.59,46595.0,30.9606,30.9686,30.8725,30.8885,46595.0
2018-12-31 10:55:00,38.6,38.61,38.53,38.56,92626.0,30.8966,30.9046,30.8405,30.8645,92626.0
2018-12-31 11:00:00,38.57,38.6,38.52,38.59,40465.0,30.8725,30.8966,30.8325,30.8885,40465.0
2018-12-31 11:05:00,38.6,38.61,38.46,38.46,52689.0,30.8966,30.9046,30.7845,30.7845,52689.0
2018-12-31 11:10:00,38.46,38.46,38.36,38.38,46901.0,30.7845,30.7845,30.7044,30.7205,46901.0
2018-12-31 11:15:00,38.38,38.4,38.3,38.33,62164.0,30.7205,30.7365,30.6564,30.6804,62164.0
2018-12-31 11:20:00,38.34,38.38,38.34,38.37,63316.0,30.6884,30.7205,30.6884,30.7125,63316.0
2018-12-31 11:25:00,38.37,38.43,38.28,38.42,73120.0,30.7125,30.7605,30.6404,30.7525,73120.0
2018-12-31 11:30:00,38.42,38.42,38.28,38.35,64807.0,30.7525,30.7525,30.6404,30.6964,64807.0
2018-12-31 11:35:00,38.35,38.53,38.33,38.49,34054.0,30.6964,30.8405,30.6804,30.8085,34054.0
2018-12-31 11:40:00,38.48,38.49,38.33,38.36,47561.0,30.8005,30.8085,30.6804,30.7044,47561.0
2018-12-31 11:45:00,38.36,38.44,38.3,38.42,49504.0,30.7044,30.7685,30.6564,30.7525,49504.0
2018-12-31 11:50:00,38.44,38.47,38.4,38.47,33368.0,30.7685,30.7925,30.7365,30.7925,33368.0
2018-12-31 11:55:00,38.47,38.5,38.38,38.47,49644.0,30.7925,30.8165,30.7205,30.7925,49644.0
2018-12-31 12:00:00,38.46,38.5,38.42,38.48,53325.0,30.7845,30.8165,30.7525,30.8005,53325.0
2018-12-31 12:05:00,38.48,38.54,38.46,38.53,28650.0,30.8005,30.8485,30.7845,30.8405,28650.0
2018-12-31 12:10:00,38.52,38.54,38.5,38.51,51874.0,30.8325,30.8485,30.8165,30.8245,51874.0
2018-12-31 12:15:00,38.51,38.51,38.39,38.4,44978.0,30.8245,30.8245,30.7285,30.7365,44978.0
2018-12-31 12:20:00,38.39,38.53,38.39,38.53,35226.0,30.7285,30.8405,30.7285,30.8405,35226.0
2018-12-31 12:25:00,38.52,38.62,38.5,38.61,50000.0,30.8325,30.9126,30.8165,30.9046,50000.0
2018-12-31 12:30:00,38.61,38.71,38.6,38.7,183552.0,30.9046,30.9846,30.8966,30.9766,183552.0
2018-12-31 12:35:00,38.7,38.71,38.61,38.62,59471.0,30.9766,30.9846,30.9046,30.9126,59471.0
2018-12-31 12:40:00,38.61,38.69,38.6,38.67,41845.0,30.9046,30.9686,30.8966,30.9526,41845.0
2018-12-31 12:45:00,38.66,38.76,38.65,38.72,39622.0,30.9446,31.0246,30.9366,30.9926,39622.0
2018-12-31 12:50:00,38.71,38.8,38.7,38.8,51845.0,30.9846,31.0566,30.9766,31.0566,51845.0
2018-12-31 12:55:00,38.8,38.8,38.7,38.76,46862.0,31.0566,31.0566,30.9766,31.0246,46862.0
2018-12-31 13:00:00,38.76,38.84,38.75,38.84,31526.0,31.0246,31.0887,31.0166,31.0887,31526.0
2018-12-31 13:05:00,38.84,38.88,38.82,38.86,51786.0,31.0887,31.1207,31.0726,31.1047,51786.0
2018-12-31 13:10:00,38.86,38.86,38.75,38.76,32013.0,31.1047,31.1047,31.0166,31.0246,32013.0
2018-12-31 13:15:00,38.76,38.84,38.76,38.83,51205.0,31.0246,31.0887,31.0246,31.0807,51205.0
2018-12-31 13:20:00,38.84,38.94,38.82,38.94,55367.0,31.0887,31.1687,31.0726,31.1687,55367.0
2018-12-31 13:25:00,38.94,38.95,38.86,38.88,26580.0,31.1687,31.1767,31.1047,31.1207,26580.0
2018-12-31 13:30:00,38.88,38.91,38.84,38.84,29487.0,31.1207,31.1447,31.0887,31.0887,29487.0
2018-12-31 13:35:00,38.84,38.89,38.79,38.82,39406.0,31.0887,31.1287,31.0486,31.0726,39406.0
2018-12-31 13:40:00,38.81,38.87,38.81,38.82,32466.0,31.0646,31.1127,31.0646,31.0726,32466.0
2018-12-31 13:45:00,38.81,38.82,38.77,38.81,30330.0,31.0646,31.0726,31.0326,31.0646,30330.0
2018-12-31 13:50:00,38.82,38.82,38.78,38.81,26320.0,31.0726,31.0726,31.0406,31.0646,26320.0
2018-12-31 13:55:00,38.8,38.87,38.8,38.8,60911.0,31.0566,31.1127,31.0566,31.0566,60911.0
2018-12-31 14:00:00,38.8,38.81,38.75,38.79,78360.0,31.0566,31.0646,31.0166,31.0486,78360.0
2018-12-31 14:05:00,38.79,38.82,38.76,38.76,64888.0,31.0486,31.0726,31.0246,31.0246,64888.0
2018-12-31 14:10:00,38.77,38.77,38.69,38.73,63813.0,31.0326,31.0326,30.9686,31.0006,63813.0
2018-12-31 14:15:00,38.73,38.84,38.72,38.83,56984.0,31.0006,31.0887,30.9926,31.0807,56984.0
2018-12-31 14:20:00,38.83,38.87,38.68,38.75,46303.0,31.0807,31.1127,30.9606,31.0166,46303.0
2018-12-31 14:25:00,38.74,38.8,38.72,38.76,36160.0,31.0086,31.0566,30.9926,31.0246,36160.0
2018-12-31 14:30:00,38.76,38.79,38.72,38.75,59279.0,31.0246,31.0486,30.9926,31.0166,59279.0
2018-12-31 14:35:00,38.74,38.77,38.71,38.75,34580.0,31.0086,31.0326,30.9846,31.0166,34580.0
2018-12-31 14:40:00,38.75,38.78,38.73,38.78,28571.0,31.0166,31.0406,31.0006,31.0406,28571.0
2018-12-31 14:45:00,38.77,38.81,38.73,38.73,65741.0,31.0326,31.0646,31.0006,31.0006,65741.0
2018-12-31 14:50:00,38.74,38.85,38.74,38.83,29598.0,31.0086,31.0967,31.0086,31.0807,29598.0
2018-12-31 14:55:00,38.83,38.83,38.7,38.72,30865.0,31.0807,31.0807,30.9766,30.9926,30865.0
2018-12-31 15:00:00,38.71,38.78,38.71,38.71,39175.0,30.9846,31.0406,30.9846,30.9846,39175.0
2018-12-31 15:05:00,38.72,38.74,38.69,38.69,30372.0,30.9926,31.0086,30.9686,30.9686,30372.0
2018-12-31 15:10:00,38.69,38.75,38.68,38.69,33649.0,30.9686,31.0166,30.9606,30.9686,33649.0
2018-12-31 15:15:00,38.69,38.7,38.65,38.7,36545.0,30.9686,30.9766,30.9366,30.9766,36545.0
2018-12-31 15:20:00,38.7,38.73,38.65,38.66,34796.0,30.9766,31.0006,30.9366,30.9446,34796.0
2018-12-31 15:25:00,38.66,38.74,38.65,38.72,55279.0,30.9446,31.0086,30.9366,30.9926,55279.0
2018-12-31 15:30:00,38.72,38.84,38.71,38.83,43730.0,30.9926,31.0887,30.9846,31.0807,43730.0
2018-12-31 15:35:00,38.82,38.85,38.78,38.84,76679.0,31.0726,31.0967,31.0406,31.0887,76679.0
2018-12-31 15:40:00,38.85,38.97,38.84,38.96,65140.0,31.0967,31.1927,31.0887,31.1847,65140.0
2018-12-31 15:45:00,38.96,38.99,38.84,38.84,82932.0,31.1847,31.2087,31.0887,31.0887,82932.0
2018-12-31 15:50:00,38.84,38.89,38.79,38.82,75547.0,31.0887,31.1287,31.0486,31.0726,75547.0
2018-12-31 15:55:00,38.83,38.95,38.78,38.95,233302.0,31.0807,31.1767,31.0406,31.1767,233302.0
2019-01-02 09:30:00,38.82,38.83,38.45,38.5,115438.0,31.0726,31.0807,30.7765,30.8165,115438.0
2019-01-02 09:35:00,38.52,38.56,38.26,38.47,138127.0,30.8325,30.8645,30.6244,30.7925,138127.0
2019-01-02 09:40:00,38.47,38.64,38.47,38.58,47168.0,30.7925,30.9286,30.7925,30.8805,47168.0
2019-01-02 09:45:00,38.56,38.61,38.51,38.56,53057.0,30.8645,30.9046,30.8245,30.8645,53057.0
2019-01-02 09:50:00,38.57,38.67,38.51,38.59,84368.0,30.8725,30.9526,30.8245,30.8885,84368.0
2019-01-02 09:55:00,38.59,38.68,38.52,38.66,55890.0,30.8885,30.9606,30.8325,30.9446,55890.0
2019-01-02 10:00:00,38.68,38.71,38.6,38.63,30027.0,30.9606,30.9846,30.8966,30.9206,30027.0
2019-01-02 10:05:00,38.63,38.8,38.62,38.79,47289.0,30.9206,31.0566,30.9126,31.0486,47289.0
2019-01-02 10:10:00,38.8,38.85,38.74,38.77,148881.0,31.0566,31.0967,31.0086,31.0326,148881.0
2019-01-02 10:15:00,38.77,38.78,38.66,38.72,44989.0,31.0326,31.0406,30.9446,30.9926,44989.0
2019-01-02 10:20:00,38.72,38.76,38.68,38.73,31797.0,30.9926,31.0246,30.9606,31.0006,31797.0
2019-01-02 10:25:00,38.72,38.72,38.54,38.55,36690.0,30.9926,30.9926,30.8485,30.8565,36690.0
2019-01-02 10:30:00,38.55,38.58,38.48,38.51,29848.0,30.8565,30.8805,30.8005,30.8245,29848.0
2019-01-02 10:35:00,38.51,38.53,38.43,38.44,21057.0,30.8245,30.8405,30.7605,30.7685,21057.0
2019-01-02 10:40:00,38.44,38.59,38.44,38.58,32033.0,30.7685,30.8885,30.7685,30.8805,32033.0
2019-01-02 10:45:00,38.58,38.6,38.52,38.52,18730.0,30.8805,30.8966,30.8325,30.8325,18730.0
2019-01-02 10:50:00,38.51,38.65,38.51,38.6,32525.0,30.8245,30.9366,30.8245,30.8966,32525.0
2019-01-02 10:55:00,38.61,38.68,38.6,38.61,25410.0,30.9046,30.9606,30.8966,30.9046,25410.0
2019-01-02 11:00:00,38.61,38.66,38.58,38.66,30483.0,30.9046,30.9446,30.8805,30.9446,30483.0
2019-01-02 11:05:00,38.67,38.74,38.67,38.72,35576.0,30.9526,31.0086,30.9526,30.9926,35576.0
2019-01-02 11:10:00,38.72,38.87,38.72,38.87,45969.0,30.9926,31.1127,30.9926,31.1127,45969.0
2019-01-02 11:15:00,38.87,38.9,38.84,38.87,65682.0,31.1127,31.1367,31.0887,31.1127,65682.0
2019-01-02 11:20:00,38.87,38.92,38.83,38.87,43572.0,31.1127,31.1527,31.0807,31.1127,43572.0
2019-01-02 11:25:00,38.87,38.88,38.83,38.84,40311.0,31.1127,31.1207,31.0807,31.0887,40311.0
2019-01-02 11:30:00,38.83,38.83,38.74,38.82,40585.0,31.0807,31.0807,31.0086,31.0726,40585.0
2019-01-02 11:35:00,38.82,38.83,38.72,38.75,22499.0,31.0726,31.0807,30.9926,31.0166,22499.0
2019-01-02 11:40:00,38.76,38.83,38.75,38.8,68257.0,31.0246,31.0807,31.0166,31.0566,68257.0
2019-01-02 11:45:00,38.8,38.94,38.77,38.94,42797.0,31.0566,31.1687,31.0326,31.1687,42797.0
2019-01-02 11:50:00,38.93,38.93,38.83,38.85,75813.0,31.1607,31.1607,31.0807,31.0967,75813.0
2019-01-02 11:55:00,38.85,38.91,38.83,38.86,35865.0,31.0967,31.1447,31.0807,31.1047,35865.0
2019-01-02 12:00:00,38.86,38.88,38.83,38.84,48194.0,31.1047,31.1207,31.0807,31.0887,48194.0
2019-01-02 12:05:00,38.84,38.9,38.77,38.84,71739.0,31.0887,31.1367,31.0326,31.0887,71739.0
2019-01-02 12:10:00,38.84,38.84,38.79,38.79,35937.0,31.0887,31.0887,31.0486,31.0486,35937.0
2019-01-02 12:15:00,38.79,38.8,38.7,38.76,61535.0,31.0486,31.0566,30.9766,31.0246,61535.0
2019-01-02 12:20:00,38.76,38.77,38.67,38.67,31155.0,31.0246,31.0326,30.9526,30.9526,31155.0
2019-01-02 12:25:00,38.69,38.71,38.6,38.6,28099.0,30.9686,30.9846,30.8966,30.8966,28099.0
2019-01-02 12:30:00,38.59,38.63,38.56,38.57,35409.0,30.8885,30.9206,30.8645,30.8725,35409.0
2019-01-02 12:35:00,38.57,38.77,38.56,38.74,44852.0,30.8725,31.0326,30.8645,31.0086,44852.0
2019-01-02 12:40:00,38.73,38.73,38.65,38.66,30258.0,31.0006,31.0006,30.9366,30.9446,30258.0
2019-01-02 12:45:00,38.66,38.71,38.63,38.63,27891.0,30.9446,30.9846,30.9206,30.9206,27891.0
2019-01-02 12:50:00,38.63,38.65,38.58,38.62,33715.0,30.9206,30.9366,30.8805,30.9126,33715.0
2019-01-02 12:55:00,38.63,38.71,38.63,38.65,34261.0,30.9206,30.9846,30.9206,30.9366,34261.0
2019-01-02 13:00:00,38.64,38.64,38.56,38.58,32112.0,30.9286,30.9286,30.8645,30.8805,32112.0
2019-01-02 13:05:00,38.59,38.73,38.58,38.72,34016.0,30.8885,31.0006,30.8805,30.9926,34016.0
2019-01-02 13:10:00,38.72,38.72,38.63,38.65,86709.0,30.9926,30.9926,30.9206,30.9366,86709.0
2019-01-02 13:15:00,38.65,38.68,38.61,38.64,30366.0,30.9366,30.9606,30.9046,30.9286,30366.0
2019-01-02 13:20:00,38.64,38.71,38.63,38.7,38067.0,30.9286,30.9846,30.9206,30.9766,38067.0
2019-01-02 13:25:00,38.7,38.76,38.69,38.72,39358.0,30.9766,31.0246,30.9686,30.9926,39358.0
2019-01-02 13:30:00,38.72,38.72,38.64,38.65,39546.0,30.9926,30.9926,30.9286,30.9366,39546.0
2019-01-02 13:35:00,38.64,38.65,38.58,38.63,42648.0,30.9286,30.9366,30.8805,30.9206,42648.0
2019-01-02 13:40:00,38.63,38.72,38.62,38.66,60505.0,30.9206,30.9926,30.9126,30.9446,60505.0
2019-01-02 13:45:00,38.66,38.67,38.57,38.57,40850.0,30.9446,30.9526,30.8725,30.8725,40850.0
2019-01-02 13:50:00,38.57,38.65,38.55,38.65,41323.0,30.8725,30.9366,30.8565,30.9366,41323.0
2019-01-02 13:55:00,38.64,38.7,38.63,38.7,46410.0,30.9286,30.9766,30.9206,30.9766,46410.0
2019-01-02 14:00:00,38.7,38.72,38.62,38.72,62997.0,30.9766,30.9926,30.9126,30.9926,62997.0
2019-01-02 14:05:00,38.72,38.72,38.64,38.68,59098.0,30.9926,30.9926,30.9286,30.9606,59098.0
2019-01-02 14:10:00,38.68,38.69,38.6,38.66,56023.0,30.9606,30.9686,30.8966,30.9446,56023.0
2019-01-02 14:15:00,38.65,38.69,38.61,38.65,42534.0,30.9366,30.9686,30.9046,30.9366,42534.0
2019-01-02 14:20:00,38.64,38.74,38.64,38.72,46417.0,30.9286,31.0086,30.9286,30.9926,46417.0
2019-01-02 14:25:00,38.72,38.73,38.59,38.62,54847.0,30.9926,31.0006,30.8885,30.9126,54847.0
2019-01-02 14:30:00,38.62,38.71,38.62,38.69,75802.0,30.9126,30.9846,30.9126,30.9686,75802.0
2019-01-02 14:35:00,38.68,38.69,38.6,38.61,75299.0,30.9606,30.9686,30.8966,30.9046,75299.0
2019-01-02 14:40:00,38.61,38.61,38.52,38.55,82970.0,30.9046,30.9046,30.8325,30.8565,82970.0
2019-01-02 14:45:00,38.55,38.62,38.52,38.59,82903.0,30.8565,30.9126,30.8325,30.8885,82903.0
2019-01-02 14:50:00,38.59,38.66,38.59,38.61,54140.0,30.8885,30.9446,30.8885,30.9046,54140.0
2019-01-02 14:55:00,38.61,38.62,38.54,38.55,57862.0,30.9046,30.9126,30.8485,30.8565,57862.0
2019-01-02 15:00:00,38.54,38.58,38.44,38.45,104269.0,30.8485,30.8805,30.7685,30.7765,104269.0
2019-01-02 15:05:00,38.45,38.48,38.42,38.45,55812.0,30.7765,30.8005,30.7525,30.7765,55812.0
2019-01-02 15:10:00,38.45,38.46,38.39,38.44,58190.0,30.7765,30.7845,30.7285,30.7685,58190.0
2019-01-02 15:15:00,38.44,38.44,38.27,38.28,115963.0,30.7685,30.7685,30.6324,30.6404,115963.0
2019-01-02 15:20:00,38.29,38.41,38.26,38.39,117923.0,30.6484,30.7445,30.6244,30.7285,117923.0
2019-01-02 15:25:00,38.39,38.42,38.3,38.39,164954.0,30.7285,30.7525,30.6564,30.7285,164954.0
2019-01-02 15:30:00,38.39,38.39,38.31,38.34,211887.0,30.7285,30.7285,30.6644,30.6884,211887.0
2019-01-02 15:35:00,38.34,38.35,38.16,38.16,117388.0,30.6884,30.6964,30.5444,30.5444,117388.0
2019-01-02 15:40:00,38.16,38.22,38.12,38.16,144310.0,30.5444,30.5924,30.5123,30.5444,144310.0
2019-01-02 15:45:00,38.15,38.29,38.14,38.26,153893.0,30.5364,30.6484,30.5284,30.6244,153893.0
2019-01-02 15:50:00,38.25,38.34,38.25,38.32,121317.0,30.6164,30.6884,30.6164,30.6724,121317.0
2019-01-02 15:55:00,38.32,38.44,38.3,38.42,413704.0,30.6724,30.7685,30.6564,30.7525,413704.0
2019-01-03 09:30:00,38.38,38.46,38.24,38.25,92315.0,30.7205,30.7845,30.6084,30.6164,92315.0
2019-01-03 09:35:00,38.24,38.44,38.2,38.39,50731.0,30.6084,30.7685,30.5764,30.7285,50731.0
2019-01-03 09:40:00,38.37,38.45,38.29,38.36,55705.0,30.7125,30.7765,30.6484,30.7044,55705.0
2019-01-03 09:45:00,38.36,38.46,38.34,38.42,51424.0,30.7044,30.7845,30.6884,30.7525,51424.0
2019-01-03 09:50:00,38.43,38.52,38.38,38.4,54564.0,30.7605,30.8325,30.7205,30.7365,54564.0
2019-01-03 09:55:00,38.39,38.52,38.35,38.48,120536.0,30.7285,30.8325,30.6964,30.8005,120536.0
2019-01-03 10:00:00,38.49,38.49,38.33,38.43,68607.0,30.8085,30.8085,30.6804,30.7605,68607.0
2019-01-03 10:05:00,38.43,38.56,38.42,38.52,59537.0,30.7605,30.8645,30.7525,30.8325,59537.0
2019-01-03 10:10:00,38.52,38.55,38.45,38.47,52432.0,30.8325,30.8565,30.7765,30.7925,52432.0
2019-01-03 10:15:00,38.47,38.56,38.4,38.55,93405.0,30.7925,30.8645,30.7365,30.8565,93405.0
2019-01-03 10:20:00,38.55,38.63,38.49,38.56,67576.0,30.8565,30.9206,30.8085,30.8645,67576.0
2019-01-03 10:25:00,38.55,38.69,38.55,38.66,43851.0,30.8565,30.9686,30.8565,30.9446,43851.0
2019-01-03 10:30:00,38.66,38.67,38.58,38.61,73040.0,30.9446,30.9526,30.8805,30.9046,73040.0
2019-01-03 10:35:00,38.61,38.61,38.43,38.47,145207.0,30.9046,30.9046,30.7605,30.7925,145207.0
2019-01-03 10:40:00,38.47,38.63,38.47,38.55,35762.0,30.7925,30.9206,30.7925,30.8565,35762.0
2019-01-03 10:45:00,38.55,38.63,38.55,38.59,29376.0,30.8565,30.9206,30.8565,30.8885,29376.0
2019-01-03 10:50:00,38.57,38.64,38.55,38.64,50603.0,30.8725,30.9286,30.8565,30.9286,50603.0
2019-01-03 10:55:00,38.64,38.77,38.64,38.73,107493.0,30.9286,31.0326,30.9286,31.0006,107493.0
2019-01-03 11:00:00,38.73,38.73,38.62,38.69,30293.0,31.0006,31.0006,30.9126,30.9686,30293.0
2019-01-03 11:05:00,38.69,38.69,38.58,38.65,31451.0,30.9686,30.9686,30.8805,30.9366,31451.0
2019-01-03 11:10:00,38.64,38.84,38.63,38.81,127637.0,30.9286,31.0887,30.9206,31.0646,127637.0
2019-01-03 11:15:00,38.81,38.84,38.74,38.76,73487.0,31.0646,31.0887,31.0086,31.0246,73487.0
2019-01-03 11:20:00,38.76,38.8,38.74,38.79,55328.0,31.0246,31.0566,31.0086,31.0486,55328.0
2019-01-03 11:25:00,38.8,38.83,38.75,38.79,42010.0,31.0566,31.0807,31.0166,31.0486,42010.0
2019-01-03 11:30:00,38.79,38.82,38.76,38.77,73129.0,31.0486,31.0726,31.0246,31.0326,73129.0
2019-01-03 11:35:00,38.77,39.02,38.72,39.02,98787.0,31.0326,31.2327,30.9926,31.2327,98787.0
2019-01-03 11:40:00,39.03,39.1,38.98,39.02,107322.0,31.2407,31.2968,31.2007,31.2327,107322.0
2019-01-03 11:45:00,39.02,39.1,38.94,39.1,72102.0,31.2327,31.2968,31.1687,31.2968,72102.0
2019-01-03 11:50:00,39.1,39.14,39.01,39.1,89932.0,31.2968,31.3288,31.2247,31.2968,89932.0
2019-01-03 11:55:00,39.1,39.11,39.01,39.03,56710.0,31.2968,31.3048,31.2247,31.2407,56710.0
2019-01-03 12:00:00,39.03,39.05,38.94,39.02,58206.0,31.2407,31.2567,31.1687,31.2327,58206.0
2019-01-03 12:05:00,39.02,39.05,38.99,39.04,33215.0,31.2327,31.2567,31.2087,31.2487,33215.0
2019-01-03 12:10:00,39.04,39.05,39.02,39.02,52665.0,31.2487,31.2567,31.2327,31.2327,52665.0
2019-01-03 12:15:00,39.03,39.1,39.02,39.04,48882.0,31.2407,31.2968,31.2327,31.2487,48882.0
2019-01-03 12:20:00,39.05,39.12,39.04,39.1,26247.0,31.2567,31.3128,31.2487,31.2968,26247.0
2019-01-03 12:25:00,39.1,39.11,39.01,39.03,36504.0,31.2968,31.3048,31.2247,31.2407,36504.0
2019-01-03 12:30:00,39.04,39.11,39.01,39.05,24318.0,31.2487,31.3048,31.2247,31.2567,24318.0
2019-01-03 12:35:00,39.05,39.06,38.92,38.95,25755.0,31.2567,31.2647,31.1527,31.1767,25755.0
2019-01-03 12:40:00,38.95,38.98,38.9,38.95,22464.0,31.1767,31.2007,31.1367,31.1767,22464.0
2019-01-03 12:45:00,38.96,39.01,38.94,38.96,63936.0,31.1847,31.2247,31.1687,31.1847,63936.0
2019-01-03 12:50:00,38.96,39.08,38.96,39.07,25371.0,31.1847,31.2808,31.1847,31.2728,25371.0
2019-01-03 12:55:00,39.07,39.12,39.02,39.11,24303.0,31.2728,31.3128,31.2327,31.3048,24303.0
2019-01-03 13:00:00,39.1,39.1,39.01,39.02,36202.0,31.2968,31.2968,31.2247,31.2327,36202.0
2019-01-03 13:05:00,39.02,39.05,38.96,39.0,47168.0,31.2327,31.2567,31.1847,31.2167,47168.0
2019-01-03 13:10:00,39.01,39.08,38.99,39.07,29839.0,31.2247,31.2808,31.2087,31.2728,29839.0
2019-01-03 13:15:00,39.07,39.08,38.81,38.87,79359.0,31.2728,31.2808,31.0646,31.1127,79359.0
2019-01-03 13:20:00,38.87,39.03,38.86,39.0,57960.0,31.1127,31.2407,31.1047,31.2167,57960.0
2019-01-03 13:25:00,39.0,39.04,38.96,39.04,40242.0,31.2167,31.2487,31.1847,31.2487,40242.0
2019-01-03 13:30:00,39.03,39.05,38.96,38.98,22728.0,31.2407,31.2567,31.1847,31.2007,22728.0
2019-01-03 13:35:00,38.98,39.09,38.96,39.09,38091.0,31.2007,31.2888,31.1847,31.2888,38091.0
2019-01-03 13:40:00,39.09,39.23,39.07,39.19,169326.0,31.2888,31.4008,31.2728,31.3688,169326.0
2019-01-03 13:45:00,39.2,39.2,39.1,39.11,29648.0,31.3768,31.3768,31.2968,31.3048,29648.0
2019-01-03 13:50:00,39.11,39.14,39.08,39.08,36829.0,31.3048,31.3288,31.2808,31.2808,36829.0
2019-01-03 13:55:00,39.07,39.2,39.07,39.19,57147.0,31.2728,31.3768,31.2728,31.3688,57147.0
2019-01-03 14:00:00,39.18,39.25,39.12,39.13,98147.0,31.3608,31.4168,31.3128,31.3208,98147.0
2019-01-03 14:05:00,39.13,39.18,39.13,39.14,31733.0,31.3208,31.3608,31.3208,31.3288,31733.0
2019-01-03 14:10:00,39.15,39.21,39.13,39.16,28919.0,31.3368,31.3848,31.3208,31.3448,28919.0
2019-01-03 14:15:00,39.17,39.21,39.05,39.19,154038.0,31.3528,31.3848,31.2567,31.3688,154038.0
2019-01-03 14:20:00,39.19,39.22,39.17,39.18,49568.0,31.3688,31.3928,31.3528,31.3608,49568.0
2019-01-03 14:25:00,39.18,39.35,39.17,39.33,42671.0,31.3608,31.4969,31.3528,31.4809,42671.0
2019-01-03 14:30:00,39.33,39.41,39.24,39.27,41637.0,31.4809,31.5449,31.4088,31.4328,41637.0
2019-01-03 14:35:00,39.27,39.28,39.18,39.24,27936.0,31.4328,31.4408,31.3608,31.4088,27936.0
2019-01-03 14:40:00,39.23,39.26,39.16,39.16,27663.0,31.4008,31.4248,31.3448,31.3448,27663.0
2019-01-03 14:45:00,39.15,39.16,39.04,39.05,29440.0,31.3368,31.3448,31.2487,31.2567,29440.0
2019-01-03 14:50:00,39.05,39.05,38.98,39.03,30898.0,31.2567,31.2567,31.2007,31.2407,30898.0
2019-01-03 14:55:00,39.02,39.1,38.97,39.09,43823.0,31.2327,31.2968,31.1927,31.2888,43823.0
2019-01-03 15:00:00,39.09,39.12,39.06,39.08,37053.0,31.2888,31.3128,31.2647,31.2808,37053.0
2019-01-03 15:05:00,39.07,39.16,39.06,39.16,41116.0,31.2728,31.3448,31.2647,31.3448,41116.0
2019-01-03 15:10:00,39.15,39.18,39.12,39.14,44582.0,31.3368,31.3608,31.3128,31.3288,44582.0
2019-01-03 15:15:00,39.13,39.18,39.09,39.16,46876.0,31.3208,31.3608,31.2888,31.3448,46876.0
2019-01-03 15:20:00,39.16,39.19,39.05,39.05,49550.0,31.3448,31.3688,31.2567,31.2567,49550.0
2019-01-03 15:25:00,39.06,39.15,39.06,39.13,37189.0,31.2647,31.3368,31.2647,31.3208,37189.0
2019-01-03 15:30:00,39.13,39.15,39.08,39.12,59956.0,31.3208,31.3368,31.2808,31.3128,59956.0
2019-01-03 15:35:00,39.12,39.13,39.0,39.06,213222.0,31.3128,31.3208,31.2167,31.2647,213222.0
2019-01-03 15:40:00,39.06,39.13,39.04,39.1,71937.0,31.2647,31.3208,31.2487,31.2968,71937.0
2019-01-03 15:45:00,39.09,39.17,39.08,39.14,114914.0,31.2888,31.3528,31.2808,31.3288,114914.0
2019-01-03 15:50:00,39.14,39.15,39.1,39.12,132563.0,31.3288,31.3368,31.2968,31.3128,132563.0
2019-01-03 15:55:00,39.13,39.13,38.99,39.03,314930.0,31.3208,31.3208,31.2087,31.2407,314930.0
2019-01-04 09:30:00,39.12,39.29,38.99,39.01,108091.0,31.3128,31.4488,31.2087,31.2247,108091.0
2019-01-04 09:35:00,39.02,39.33,39.02,39.27,183957.0,31.2327,31.4809,31.2327,31.4328,183957.0
2019-01-04 09:40:00,39.26,39.26,39.0,39.01,39259.0,31.4248,31.4248,31.2167,31.2247,39259.0
2019-01-04 09:45:00,39.01,39.03,38.9,39.02,57156.0,31.2247,31.2407,31.1367,31.2327,57156.0
2019-01-04 09:50:00,39.02,39.28,39.02,39.17,169739.0,31.2327,31.4408,31.2327,31.3528,169739.0
2019-01-04 09:55:00,39.18,39.29,39.15,39.26,57992.0,31.3608,31.4488,31.3368,31.4248,57992.0
2019-01-04 10:00:00,39.27,39.33,39.25,39.28,57067.0,31.4328,31.4809,31.4168,31.4408,57067.0
2019-01-04 10:05:00,39.28,39.31,39.19,39.3,52988.0,31.4408,31.4649,31.3688,31.4569,52988.0
2019-01-04 10:10:00,39.3,39.3,39.18,39.26,69678.0,31.4569,31.4569,31.3608,31.4248,69678.0
2019-01-04 10:15:00,39.25,39.34,39.25,39.33,62627.0,31.4168,31.4889,31.4168,31.4809,62627.0
2019-01-04 10:20:00,39.33,39.41,39.18,39.38,76455.0,31.4809,31.5449,31.3608,31.5209,76455.0
2019-01-04 10:25:00,39.39,39.52,39.38,39.52,69403.0,31.5289,31.6329,31.5209,31.6329,69403.0
2019-01-04 10:30:00,39.52,39.58,39.42,39.43,54115.0,31.6329,31.681,31.5529,31.5609,54115.0
2019-01-04 10:35:00,39.42,39.56,39.41,39.48,76297.0,31.5529,31.665,31.5449,31.6009,76297.0
2019-01-04 10:40:00,39.48,39.54,39.35,39.36,72055.0,31.6009,31.649,31.4969,31.5049,72055.0
2019-01-04 10:45:00,39.36,39.44,39.33,39.37,54441.0,31.5049,31.5689,31.4809,31.5129,54441.0
2019-01-04 10:50:00,39.38,39.46,39.35,39.43,44366.0,31.5209,31.5849,31.4969,31.5609,44366.0
2019-01-04 10:55:00,39.43,39.59,39.4,39.59,42566.0,31.5609,31.689,31.5369,31.689,42566.0
2019-01-04 11:00:00,39.58,39.67,39.56,39.64,67849.0,31.681,31.753,31.665,31.729,67849.0
2019-01-04 11:05:00,39.65,39.67,39.59,39.66,48884.0,31.737,31.753,31.689,31.745,48884.0
2019-01-04 11:10:00,39.66,39.69,39.54,39.55,42145.0,31.745,31.769,31.649,31.657,42145.0
2019-01-04 11:15:00,39.54,39.61,39.49,39.6,49343.0,31.649,31.705,31.6089,31.697,49343.0
2019-01-04 11:20:00,39.59,39.62,39.55,39.59,202922.0,31.689,31.713,31.657,31.689,202922.0
2019-01-04 11:25:00,39.6,39.61,39.51,39.58,166081.0,31.697,31.705,31.6249,31.681,166081.0
2019-01-04 11:30:00,39.57,39.63,39.45,39.63,109318.0,31.673,31.721,31.5769,31.721,109318.0
2019-01-04 11:35:00,39.63,39.65,39.59,39.65,98504.0,31.721,31.737,31.689,31.737,98504.0
2019-01-04 11:40:00,39.64,39.78,39.64,39.74,100926.0,31.729,31.8411,31.729,31.809,100926.0
2019-01-04 11:45:00,39.75,39.78,39.72,39.77,63905.0,31.817,31.8411,31.793,31.8331,63905.0
2019-01-04 11:50:00,39.77,39.84,39.76,39.83,67428.0,31.8331,31.8891,31.825,31.8811,67428.0
2019-01-04 11:55:00,39.83,39.85,39.72,39.78,96963.0,31.8811,31.8971,31.793,31.8411,96963.0
2019-01-04 12:00:00,39.78,39.81,39.59,39.61,159385.0,31.8411,31.8651,31.689,31.705,159385.0
2019-01-04 12:05:00,39.61,39.7,39.59,39.68,65426.0,31.705,31.777,31.689,31.761,65426.0
2019-01-04 12:10:00,39.68,39.79,39.66,39.76,52357.0,31.761,31.8491,31.745,31.825,52357.0
2019-01-04 12:15:00,39.76,39.82,39.73,39.82,48862.0,31.825,31.8731,31.801,31.8731,48862.0
2019-01-04 12:20:00,39.82,39.91,39.81,39.88,58251.0,31.8731,31.9451,31.8651,31.9211,58251.0
2019-01-04 12:25:00,39.89,39.9,39.83,39.88,62806.0,31.9291,31.9371,31.8811,31.9211,62806.0
2019-01-04 12:30:00,39.89,39.89,39.81,39.85,53861.0,31.9291,31.9291,31.8651,31.8971,53861.0
2019-01-04 12:35:00,39.85,39.89,39.79,39.86,60785.0,31.8971,31.9291,31.8491,31.9051,60785.0
2019-01-04 12:40:00,39.87,39.91,39.85,39.89,37983.0,31.9131,31.9451,31.8971,31.9291,37983.0
2019-01-04 12:45:00,39.89,39.9,39.8,39.82,45952.0,31.9291,31.9371,31.8571,31.8731,45952.0
2019-01-04 12:50:00,39.83,39.83,39.79,39.8,62958.0,31.8811,31.8811,31.8491,31.8571,62958.0
2019-01-04 12:55:00,39.79,39.87,39.79,39.85,39932.0,31.8491,31.9131,31.8491,31.8971,39932.0
2019-01-04 13:00:00,39.86,39.91,39.83,39.91,41277.0,31.9051,31.9451,31.8811,31.9451,41277.0
2019-01-04 13:05:00,39.9,39.93,39.9,39.93,34731.0,31.9371,31.9611,31.9371,31.9611,34731.0
2019-01-04 13:10:00,39.93,39.94,39.78,39.79,41502.0,31.9611,31.9691,31.8411,31.8491,41502.0
2019-01-04 13:15:00,39.79,39.84,39.78,39.84,22694.0,31.8491,31.8891,31.8411,31.8891,22694.0
2019-01-04 13:20:00,39.83,39.85,39.76,39.77,33008.0,31.8811,31.8971,31.825,31.8331,33008.0
2019-01-04 13:25:00,39.76,39.79,39.71,39.71,28038.0,31.825,31.8491,31.785,31.785,28038.0
2019-01-04 13:30:00,39.72,39.77,39.69,39.69,34640.0,31.793,31.8331,31.769,31.769,34640.0
2019-01-04 13:35:00,39.69,39.7,39.59,39.59,25587.0,31.769,31.777,31.689,31.689,25587.0
2019-01-04 13:40:00,39.6,39.61,39.56,39.6,25216.0,31.697,31.705,31.665,31.697,25216.0
2019-01-04 13:45:00,39.6,39.66,39.57,39.66,26635.0,31.697,31.745,31.673,31.745,26635.0
2019-01-04 13:50:00,39.66,39.68,39.62,39.64,26254.0,31.745,31.761,31.713,31.729,26254.0
2019-01-04 13:55:00,39.64,39.67,39.55,39.59,28148.0,31.729,31.753,31.657,31.689,28148.0
2019-01-04 14:00:00,39.59,39.62,39.54,39.58,31156.0,31.689,31.713,31.649,31.681,31156.0
2019-01-04 14:05:00,39.59,39.6,39.48,39.48,32029.0,31.689,31.697,31.6009,31.6009,32029.0
2019-01-04 14:10:00,39.49,39.57,39.49,39.52,23592.0,31.6089,31.673,31.6089,31.6329,23592.0
2019-01-04 14:15:00,39.52,39.56,39.5,39.52,31415.0,31.6329,31.665,31.6169,31.6329,31415.0
2019-01-04 14:20:00,39.53,39.65,39.52,39.64,43012.0,31.641,31.737,31.6329,31.729,43012.0
2019-01-04 14:25:00,39.64,39.65,39.6,39.62,39146.0,31.729,31.737,31.697,31.713,39146.0
2019-01-04 14:30:00,39.61,39.65,39.57,39.6,38035.0,31.705,31.737,31.673,31.697,38035.0
2019-01-04 14:35:00,39.6,39.66,39.6,39.64,26249.0,31.697,31.745,31.697,31.729,26249.0
2019-01-04 14:40:00,39.63,39.71,39.62,39.65,36261.0,31.721,31.785,31.713,31.737,36261.0
2019-01-04 14:45:00,39.64,39.65,39.55,39.62,36292.0,31.729,31.737,31.657,31.713,36292.0
2019-01-04 14:50:00,39.62,39.65,39.55,39.58,45127.0,31.713,31.737,31.657,31.681,45127.0
2019-01-04 14:55:00,39.58,39.6,39.54,39.6,36833.0,31.681,31.697,31.649,31.697,36833.0
2019-01-04 15:00:00,39.6,39.68,39.59,39.68,36494.0,31.697,31.761,31.689,31.761,36494.0
2019-01-04 15:05:00,39.67,39.69,39.6,39.6,27152.0,31.753,31.769,31.697,31.697,27152.0
2019-01-04 15:10:00,39.59,39.63,39.57,39.63,35075.0,31.689,31.721,31.673,31.721,35075.0
2019-01-04 15:15:00,39.63,39.67,39.61,39.66,31904.0,31.721,31.753,31.705,31.745,31904.0
2019-01-04 15:20:00,39.65,39.65,39.56,39.59,39800.0,31.737,31.737,31.665,31.689,39800.0
2019-01-04 15:25:00,39.58,39.6,39.53,39.58,52598.0,31.681,31.697,31.641,31.681,52598.0
2019-01-04 15:30:00,39.58,39.68,39.55,39.68,51069.0,31.681,31.761,31.657,31.761,51069.0
2019-01-04 15:35:00,39.68,39.7,39.63,39.65,48047.0,31.761,31.777,31.721,31.737,48047.0
2019-01-04 15:40:00,39.65,39.66,39.61,39.66,71314.0,31.737,31.745,31.705,31.745,71314.0
2019-01-04 15:45:00,39.65,39.74,39.64,39.69,86790.0,31.737,31.809,31.729,31.769,86790.0
2019-01-04 15:50:00,39.69,39.71,39.67,39.69,109192.0,31.769,31.785,31.753,31.769,109192.0
2019-01-04 15:55:00,39.69,39.81,39.69,39.81,310688.0,31.769,31.8651,31.769,31.8651,310688.0
2019-01-07 09:30:00,39.81,40.17,39.79,39.85,170567.0,31.8651,32.1532,31.8491,31.8971,170567.0
2019-01-07 09:35:00,39.86,39.87,39.61,39.7,84975.0,31.9051,31.9131,31.705,31.777,84975.0
2019-01-07 09:40:00,39.71,39.81,39.65,39.78,35655.0,31.785,31.8651,31.737,31.8411,35655.0
2019-01-07 09:45:00,39.78,39.78,39.49,39.5,58804.0,31.8411,31.8411,31.6089,31.6169,58804.0
2019-01-07 09:50:00,39.5,39.61,39.5,39.59,34533.0,31.6169,31.705,31.6169,31.689,34533.0
2019-01-07 09:55:00,39.59,39.62,39.52,39.62,47716.0,31.689,31.713,31.6329,31.713,47716.0
2019-01-07 10:00:00,39.61,39.8,39.58,39.76,176970.0,31.705,31.8571,31.681,31.825,176970.0
2019-01-07 10:05:00,39.77,39.78,39.69,39.75,32005.0,31.8331,31.8411,31.769,31.817,32005.0
2019-01-07 10:10:00,39.75,39.86,39.75,39.83,28832.0,31.817,31.9051,31.817,31.8811,28832.0
2019-01-07 10:15:00,39.83,39.91,39.83,39.9,54538.0,31.8811,31.9451,31.8811,31.9371,54538.0
2019-01-07 10:20:00,39.89,39.93,39.82,39.86,44193.0,31.9291,31.9611,31.8731,31.9051,44193.0
2019-01-07 10:25:00,39.85,39.92,39.83,39.86,32299.0,31.8971,31.9531,31.8811,31.9051,32299.0
2019-01-07 10:30:00,39.86,39.89,39.81,39.89,31982.0,31.9051,31.9291,31.8651,31.9291,31982.0
2019-01-07 10:35:00,39.89,39.98,39.89,39.94,37116.0,31.9291,32.0011,31.9291,31.9691,37116.0
2019-01-07 10:40:00,39.93,40.04,39.91,40.01,36150.0,31.9611,32.0492,31.9451,32.0252,36150.0
2019-01-07 10:45:00,40.02,40.06,40.0,40.05,31905.0,32.0332,32.0652,32.0172,32.0572,31905.0
2019-01-07 10:50:00,40.05,40.1,40.03,40.08,55253.0,32.0572,32.0972,32.0412,32.0812,55253.0
2019-01-07 10:55:00,40.08,40.08,39.98,40.0,45172.0,32.0812,32.0812,32.0011,32.0172,45172.0
2019-01-07 11:00:00,39.99,40.09,39.99,40.09,31208.0,32.0091,32.0892,32.0091,32.0892,31208.0
2019-01-07 11:05:00,40.09,40.11,40.06,40.09,40924.0,32.0892,32.1052,32.0652,32.0892,40924.0
2019-01-07 11:10:00,40.09,40.16,40.08,40.1,107102.0,32.0892,32.1452,32.0812,32.0972,107102.0
2019-01-07 11:15:00,40.09,40.25,40.09,40.19,79620.0,32.0892,32.2173,32.0892,32.1692,79620.0
2019-01-07 11:20:00,40.19,40.22,40.16,40.16,29333.0,32.1692,32.1932,32.1452,32.1452,29333.0
2019-01-07 11:25:00,40.16,40.17,40.11,40.16,37169.0,32.1452,32.1532,32.1052,32.1452,37169.0
2019-01-07 11:30:00,40.16,40.19,40.1,40.11,20422.0,32.1452,32.1692,32.0972,32.1052,20422.0
2019-01-07 11:35:00,40.11,40.32,40.1,40.31,74732.0,32.1052,32.2733,32.0972,32.2653,74732.0
2019-01-07 11:40:00,40.3,40.31,40.24,40.27,34751.0,32.2573,32.2653,32.2093,32.2333,34751.0
2019-01-07 11:45:00,40.27,40.28,40.22,40.24,29690.0,32.2333,32.2413,32.1932,32.2093,29690.0
2019-01-07 11:50:00,40.23,40.35,40.23,40.32,33019.0,32.2013,32.2973,32.2013,32.2733,33019.0
2019-01-07 11:55:00,40.33,40.41,40.32,40.37,44328.0,32.2813,32.3453,32.2733,32.3133,44328.0
2019-01-07 12:00:00,40.37,40.38,40.32,40.34,22479.0,32.3133,32.3213,32.2733,32.2893,22479.0
2019-01-07 12:05:00,40.34,40.37,40.29,40.3,22436.0,32.2893,32.3133,32.2493,32.2573,22436.0
2019-01-07 12:10:00,40.3,40.36,40.28,40.34,29052.0,32.2573,32.3053,32.2413,32.2893,29052.0
2019-01-07 12:15:00,40.33,40.37,40.3,40.36,18091.0,32.2813,32.3133,32.2573,32.3053,18091.0
2019-01-07 12:20:00,40.36,40.45,40.35,40.44,35173.0,32.3053,32.3773,32.2973,32.3693,35173.0
2019-01-07 12:25:00,40.45,40.45,40.34,40.35,30467.0,32.3773,32.3773,32.2893,32.2973,30467.0
2019-01-07 12:30:00,40.36,40.45,40.33,40.43,32126.0,32.3053,32.3773,32.2813,32.3613,32126.0
2019-01-07 12:35:00,40.44,40.49,40.42,40.49,42168.0,32.3693,32.4094,32.3533,32.4094,42168.0
2019-01-07 12:40:00,40.48,40.52,40.46,40.5,51303.0,32.4014,32.4334,32.3854,32.4174,51303.0
2019-01-07 12:45:00,40.51,40.56,40.47,40.47,64365.0,32.4254,32.4654,32.3934,32.3934,64365.0
2019-01-07 12:50:00,40.47,40.53,40.45,40.51,29005.0,32.3934,32.4414,32.3773,32.4254,29005.0
2019-01-07 12:55:00,40.51,40.57,40.51,40.53,22873.0,32.4254,32.4734,32.4254,32.4414,22873.0
2019-01-07 13:00:00,40.54,40.58,40.5,40.58,23549.0,32.4494,32.4814,32.4174,32.4814,23549.0
2019-01-07 13:05:00,40.58,40.59,40.53,40.55,65467.0,32.4814,32.4894,32.4414,32.4574,65467.0
2019-01-07 13:10:00,40.55,40.61,40.52,40.55,38362.0,32.4574,32.5054,32.4334,32.4574,38362.0
2019-01-07 13:15:00,40.54,40.54,40.49,40.51,39955.0,32.4494,32.4494,32.4094,32.4254,39955.0
2019-01-07 13:20:00,40.51,40.54,40.5,40.51,21102.0,32.4254,32.4494,32.4174,32.4254,21102.0
2019-01-07 13:25:00,40.51,40.55,40.49,40.5,18752.0,32.4254,32.4574,32.4094,32.4174,18752.0
2019-01-07 13:30:00,40.5,40.59,40.5,40.58,34531.0,32.4174,32.4894,32.4174,32.4814,34531.0
2019-01-07 13:35:00,40.58,40.69,40.55,40.55,182220.0,32.4814,32.5694,32.4574,32.4574,182220.0
2019-01-07 13:40:00,40.54,40.62,40.53,40.6,25437.0,32.4494,32.5134,32.4414,32.4974,25437.0
2019-01-07 13:45:00,40.59,40.61,40.5,40.51,34243.0,32.4894,32.5054,32.4174,32.4254,34243.0
2019-01-07 13:50:00,40.52,40.54,40.49,40.51,34840.0,32.4334,32.4494,32.4094,32.4254,34840.0
2019-01-07 13:55:00,40.51,40.53,40.49,40.51,29588.0,32.4254,32.4414,32.4094,32.4254,29588.0
2019-01-07 14:00:00,40.52,40.61,40.5,40.53,45063.0,32.4334,32.5054,32.4174,32.4414,45063.0
2019-01-07 14:05:00,40.53,40.58,40.49,40.52,38265.0,32.4414,32.4814,32.4094,32.4334,38265.0
2019-01-07 14:10:00,40.52,40.56,40.51,40.53,36532.0,32.4334,32.4654,32.4254,32.4414,36532.0
2019-01-07 14:15:00,40.54,40.59,40.53,40.58,28235.0,32.4494,32.4894,32.4414,32.4814,28235.0
2019-01-07 14:20:00,40.59,40.74,40.58,40.71,76771.0,32.4894,32.6095,32.4814,32.5855,76771.0
2019-01-07 14:25:00,40.7,40.72,40.67,40.71,68585.0,32.5775,32.5935,32.5534,32.5855,68585.0
2019-01-07 14:30:00,40.71,40.71,40.58,40.59,39183.0,32.5855,32.5855,32.4814,32.4894,39183.0
2019-01-07 14:35:00,40.58,40.59,40.53,40.54,30103.0,32.4814,32.4894,32.4414,32.4494,30103.0
2019-01-07 14:40:00,40.54,40.57,40.51,40.52,26283.0,32.4494,32.4734,32.4254,32.4334,26283.0
2019-01-07 14:45:00,40.51,40.55,40.48,40.51,40846.0,32.4254,32.4574,32.4014,32.4254,40846.0
2019-01-07 14:50:00,40.51,40.52,40.43,40.45,34355.0,32.4254,32.4334,32.3613,32.3773,34355.0
2019-01-07 14:55:00,40.45,40.51,40.43,40.51,41274.0,32.3773,32.4254,32.3613,32.4254,41274.0
2019-01-07 15:00:00,40.5,40.56,40.49,40.56,23319.0,32.4174,32.4654,32.4094,32.4654,23319.0
2019-01-07 15:05:00,40.56,40.6,40.54,40.59,39083.0,32.4654,32.4974,32.4494,32.4894,39083.0
2019-01-07 15:10:00,40.59,40.61,40.55,40.59,29525.0,32.4894,32.5054,32.4574,32.4894,29525.0
2019-01-07 15:15:00,40.59,40.63,40.57,40.58,33107.0,32.4894,32.5214,32.4734,32.4814,33107.0
2019-01-07 15:20:00,40.57,40.65,40.56,40.64,55689.0,32.4734,32.5374,32.4654,32.5294,55689.0
2019-01-07 15:25:00,40.64,40.69,40.61,40.65,66403.0,32.5294,32.5694,32.5054,32.5374,66403.0
2019-01-07 15:30:00,40.64,40.67,40.54,40.55,63063.0,32.5294,32.5534,32.4494,32.4574,63063.0
2019-01-07 15:35:00,40.55,40.56,40.51,40.52,56318.0,32.4574,32.4654,32.4254,32.4334,56318.0
2019-01-07 15:40:00,40.51,40.53,40.5,40.53,60135.0,32.4254,32.4414,32.4174,32.4414,60135.0
2019-01-07 15:45:00,40.52,40.58,40.52,40.57,128589.0,32.4334,32.4814,32.4334,32.4734,128589.0
2019-01-07 15:50:00,40.58,40.58,40.51,40.56,120174.0,32.4814,32.4814,32.4254,32.4654,120174.0
2019-01-07 15:55:00,40.56,40.57,40.42,40.48,334604.0,32.4654,32.4734,32.3533,32.4014,334604.0
2019-01-08 09:30:00,40.79,41.16,40.68,40.9,356658.0,32.6495,32.9457,32.5614,32.7375,356658.0
2019-01-08 09:35:00,40.93,41.04,40.82,40.95,207025.0,32.7616,32.8496,32.6735,32.7776,207025.0
2019-01-08 09:40:00,40.95,41.03,40.87,40.95,74069.0,32.7776,32.8416,32.7135,32.7776,74069.0
2019-01-08 09:45:00,40.96,40.98,40.64,40.68,103572.0,32.7856,32.8016,32.5294,32.5614,103572.0
2019-01-08 09:50:00,40.68,40.76,40.64,40.65,46285.0,32.5614,32.6255,32.5294,32.5374,46285.0
2019-01-08 09:55:00,40.64,40.79,40.63,40.78,56231.0,32.5294,32.6495,32.5214,32.6415,56231.0
2019-01-08 10:00:00,40.77,41.04,40.77,40.84,300225.0,32.6335,32.8496,32.6335,32.6895,300225.0
2019-01-08 10:05:00,40.84,40.92,40.79,40.81,52384.0,32.6895,32.7535,32.6495,32.6655,52384.0
2019-01-08 10:10:00,40.81,40.84,40.78,40.82,85119.0,32.6655,32.6895,32.6415,32.6735,85119.0
2019-01-08 10:15:00,40.82,40.87,40.79,40.8,55751.0,32.6735,32.7135,32.6495,32.6575,55751.0
2019-01-08 10:20:00,40.8,40.81,40.73,40.77,44299.0,32.6575,32.6655,32.6015,32.6335,44299.0
2019-01-08 10:25:00,40.77,40.84,40.76,40.83,42127.0,32.6335,32.6895,32.6255,32.6815,42127.0
2019-01-08 10:30:00,40.82,40.89,40.72,40.79,44537.0,32.6735,32.7295,32.5935,32.6495,44537.0
2019-01-08 10:35:00,40.8,40.82,40.7,40.77,47243.0,32.6575,32.6735,32.5775,32.6335,47243.0
2019-01-08 10:40:00,40.76,40.79,40.68,40.73,57634.0,32.6255,32.6495,32.5614,32.6015,57634.0
2019-01-08 10:45:00,40.74,40.75,40.66,40.69,45804.0,32.6095,32.6175,32.5454,32.5694,45804.0
2019-01-08 10:50:00,40.7,40.72,40.64,40.72,59320.0,32.5775,32.5935,32.5294,32.5935,59320.0
2019-01-08 10:55:00,40.73,40.83,40.71,40.83,42172.0,32.6015,32.6815,32.5855,32.6815,42172.0
2019-01-08 11:00:00,40.83,40.89,40.73,40.77,79569.0,32.6815,32.7295,32.6015,32.6335,79569.0
2019-01-08 11:05:00,40.77,40.82,40.72,40.82,54805.0,32.6335,32.6735,32.5935,32.6735,54805.0
2019-01-08 11:10:00,40.82,40.87,40.79,40.8,61700.0,32.6735,32.7135,32.6495,32.6575,61700.0
2019-01-08 11:15:00,40.8,40.97,40.79,40.88,62196.0,32.6575,32.7936,32.6495,32.7215,62196.0
2019-01-08 11:20:00,40.87,40.93,40.84,40.87,40302.0,32.7135,32.7616,32.6895,32.7135,40302.0
2019-01-08 11:25:00,40.88,40.92,40.87,40.87,71358.0,32.7215,32.7535,32.7135,32.7135,71358.0
2019-01-08 11:30:00,40.87,40.87,40.73,40.73,63470.0,32.7135,32.7135,32.6015,32.6015,63470.0
2019-01-08 11:35:00,40.73,40.76,40.65,40.72,51862.0,32.6015,32.6255,32.5374,32.5935,51862.0
2019-01-08 11:40:00,40.71,40.79,40.7,40.79,42425.0,32.5855,32.6495,32.5775,32.6495,42425.0
2019-01-08 11:45:00,40.79,40.85,40.77,40.82,41173.0,32.6495,32.6975,32.6335,32.6735,41173.0
2019-01-08 11:50:00,40.81,40.81,40.7,40.75,37649.0,32.6655,32.6655,32.5775,32.6175,37649.0
2019-01-08 11:55:00,40.75,40.83,40.75,40.77,32687.0,32.6175,32.6815,32.6175,32.6335,32687.0
2019-01-08 12:00:00,40.76,40.83,40.74,40.76,40437.0,32.6255,32.6815,32.6095,32.6255,40437.0
2019-01-08 12:05:00,40.75,40.79,40.71,40.78,26832.0,32.6175,32.6495,32.5855,32.6415,26832.0
2019-01-08 12:10:00,40.79,40.83,40.76,40.83,44640.0,32.6495,32.6815,32.6255,32.6815,44640.0
2019-01-08 12:15:00,40.82,40.82,40.75,40.79,35812.0,32.6735,32.6735,32.6175,32.6495,35812.0
2019-01-08 12:20:00,40.78,40.8,40.73,40.75,28201.0,32.6415,32.6575,32.6015,32.6175,28201.0
2019-01-08 12:25:00,40.75,40.84,40.75,40.83,39964.0,32.6175,32.6895,32.6175,32.6815,39964.0
2019-01-08 12:30:00,40.83,40.88,40.81,40.81,61130.0,32.6815,32.7215,32.6655,32.6655,61130.0
2019-01-08 12:35:00,40.81,40.85,40.71,40.75,48712.0,32.6655,32.6975,32.5855,32.6175,48712.0
2019-01-08 12:40:00,40.74,40.85,40.73,40.84,29555.0,32.6095,32.6975,32.6015,32.6895,29555.0
2019-01-08 12:45:00,40.85,40.87,40.68,40.68,48546.0,32.6975,32.7135,32.5614,32.5614,48546.0
2019-01-08 12:50:00,40.68,40.85,40.67,40.84,73360.0,32.5614,32.6975,32.5534,32.6895,73360.0
2019-01-08 12:55:00,40.84,40.86,40.8,40.85,33424.0,32.6895,32.7055,32.6575,32.6975,33424.0
2019-01-08 13:00:00,40.84,40.9,40.82,40.86,32305.0,32.6895,32.7375,32.6735,32.7055,32305.0
2019-01-08 13:05:00,40.86,40.9,40.84,40.85,27554.0,32.7055,32.7375,32.6895,32.6975,27554.0
2019-01-08 13:10:00,40.86,40.95,40.86,40.92,45262.0,32.7055,32.7776,32.7055,32.7535,45262.0
2019-01-08 13:15:00,40.93,40.97,40.87,40.88,47410.0,32.7616,32.7936,32.7135,32.7215,47410.0
2019-01-08 13:20:00,40.88,40.93,40.87,40.9,38609.0,32.7215,32.7616,32.7135,32.7375,38609.0
2019-01-08 13:25:00,40.9,40.94,40.89,40.91,20996.0,32.7375,32.7696,32.7295,32.7455,20996.0
2019-01-08 13:30:00,40.91,40.99,40.91,40.95,45014.0,32.7455,32.8096,32.7455,32.7776,45014.0
2019-01-08 13:35:00,40.95,40.96,40.89,40.91,21817.0,32.7776,32.7856,32.7295,32.7455,21817.0
2019-01-08 13:40:00,40.9,40.91,40.87,40.89,31635.0,32.7375,32.7455,32.7135,32.7295,31635.0
2019-01-08 13:45:00,40.88,40.88,40.84,40.88,27601.0,32.7215,32.7215,32.6895,32.7215,27601.0
2019-01-08 13:50:00,40.88,40.98,40.86,40.96,61405.0,32.7215,32.8016,32.7055,32.7856,61405.0
2019-01-08 13:55:00,40.96,40.98,40.89,40.96,56005.0,32.7856,32.8016,32.7295,32.7856,56005.0
2019-01-08 14:00:00,40.94,40.94,40.89,40.9,41350.0,32.7696,32.7696,32.7295,32.7375,41350.0
2019-01-08 14:05:00,40.9,40.94,40.9,40.92,39992.0,32.7375,32.7696,32.7375,32.7535,39992.0
2019-01-08 14:10:00,40.92,40.93,40.89,40.92,41571.0,32.7535,32.7616,32.7295,32.7535,41571.0
2019-01-08 14:15:00,40.92,40.98,40.91,40.96,41543.0,32.7535,32.8016,32.7455,32.7856,41543.0
2019-01-08 14:20:00,40.95,40.99,40.93,40.98,72360.0,32.7776,32.8096,32.7616,32.8016,72360.0
2019-01-08 14:25:00,40.99,41.03,40.97,41.01,61323.0,32.8096,32.8416,32.7936,32.8256,61323.0
2019-01-08 14:30:00,41.01,41.07,40.99,41.06,41575.0,32.8256,32.8736,32.8096,32.8656,41575.0
2019-01-08 14:35:00,41.07,41.09,41.05,41.07,56583.0,32.8736,32.8896,32.8576,32.8736,56583.0
2019-01-08 14:40:00,41.07,41.1,41.01,41.08,37884.0,32.8736,32.8976,32.8256,32.8816,37884.0
2019-01-08 14:45:00,41.08,41.13,41.04,41.11,50102.0,32.8816,32.9216,32.8496,32.9056,50102.0
2019-01-08 14:50:00,41.11,41.12,41.04,41.09,43173.0,32.9056,32.9136,32.8496,32.8896,43173.0
2019-01-08 14:55:00,41.09,41.14,41.08,41.12,49554.0,32.8896,32.9296,32.8816,32.9136,49554.0
2019-01-08 15:00:00,41.12,41.14,41.04,41.05,38246.0,32.9136,32.9296,32.8496,32.8576,38246.0
2019-01-08 15:05:00,41.05,41.13,41.04,41.12,50627.0,32.8576,32.9216,32.8496,32.9136,50627.0
2019-01-08 15:10:00,41.12,41.14,41.1,41.14,37627.0,32.9136,32.9296,32.8976,32.9296,37627.0
2019-01-08 15:15:00,41.14,41.16,41.13,41.13,42471.0,32.9296,32.9457,32.9216,32.9216,42471.0
2019-01-08 15:20:00,41.14,41.16,41.11,41.12,68027.0,32.9296,32.9457,32.9056,32.9136,68027.0
2019-01-08 15:25:00,41.12,41.16,41.11,41.16,62092.0,32.9136,32.9457,32.9056,32.9457,62092.0
2019-01-08 15:30:00,41.16,41.19,41.14,41.16,101751.0,32.9457,32.9697,32.9296,32.9457,101751.0
2019-01-08 15:35:00,41.16,41.18,41.12,41.13,97754.0,32.9457,32.9617,32.9136,32.9216,97754.0
2019-01-08 15:40:00,41.13,41.14,41.1,41.14,120683.0,32.9216,32.9296,32.8976,32.9296,120683.0
2019-01-08 15:45:00,41.14,41.21,41.13,41.19,135112.0,32.9296,32.9857,32.9216,32.9697,135112.0
2019-01-08 15:50:00,41.19,41.22,41.15,41.22,165551.0,32.9697,32.9937,32.9376,32.9937,165551.0
2019-01-08 15:55:00,41.22,41.22,41.09,41.1,444145.0,32.9937,32.9937,32.8896,32.8976,444145.0
2019-01-09 09:30:00,40.35,40.43,40.24,40.27,156867.0,32.6888,32.7536,32.5997,32.624,156867.0
2019-01-09 09:35:00,40.27,40.27,40.05,40.09,78363.0,32.624,32.624,32.4458,32.4782,78363.0
2019-01-09 09:40:00,40.07,40.36,40.06,40.31,47517.0,32.462,32.6969,32.4539,32.6564,47517.0
2019-01-09 09:45:00,40.32,40.35,40.27,40.31,53465.0,32.6645,32.6888,32.624,32.6564,53465.0
2019-01-09 09:50:00,40.3,40.39,40.22,40.38,73633.0,32.6483,32.7212,32.5835,32.7131,73633.0
2019-01-09 09:55:00,40.38,40.52,40.38,40.52,54500.0,32.7131,32.8266,32.7131,32.8266,54500.0
2019-01-09 10:00:00,40.51,40.75,40.5,40.7,170215.0,32.8185,33.0129,32.8104,32.9724,170215.0
2019-01-09 10:05:00,40.7,40.74,40.59,40.61,91098.0,32.9724,33.0048,32.8833,32.8995,91098.0
2019-01-09 10:10:00,40.61,40.69,40.61,40.67,56075.0,32.8995,32.9643,32.8995,32.9481,56075.0
2019-01-09 10:15:00,40.67,40.78,40.6,40.71,68103.0,32.9481,33.0372,32.8914,32.9805,68103.0
2019-01-09 10:20:00,40.71,40.73,40.6,40.64,44369.0,32.9805,32.9967,32.8914,32.9238,44369.0
2019-01-09 10:25:00,40.64,40.67,40.58,40.62,31280.0,32.9238,32.9481,32.8752,32.9076,31280.0
2019-01-09 10:30:00,40.63,40.65,40.57,40.59,32188.0,32.9157,32.9319,32.8671,32.8833,32188.0
2019-01-09 10:35:00,40.6,40.67,40.57,40.59,57033.0,32.8914,32.9481,32.8671,32.8833,57033.0
2019-01-09 10:40:00,40.58,40.6,40.43,40.43,180897.0,32.8752,32.8914,32.7536,32.7536,180897.0
2019-01-09 10:45:00,40.44,40.47,40.36,40.38,60621.0,32.7617,32.786,32.6969,32.7131,60621.0
2019-01-09 10:50:00,40.38,40.41,40.33,40.39,34073.0,32.7131,32.7374,32.6726,32.7212,34073.0
2019-01-09 10:55:00,40.4,40.45,40.37,40.4,29656.0,32.7293,32.7698,32.705,32.7293,29656.0
2019-01-09 11:00:00,40.39,40.55,40.37,40.5,34855.0,32.7212,32.8509,32.705,32.8104,34855.0
2019-01-09 11:05:00,40.5,40.54,40.41,40.46,26625.0,32.8104,32.8428,32.7374,32.7779,26625.0
2019-01-09 11:10:00,40.47,40.59,40.45,40.59,37724.0,32.786,32.8833,32.7698,32.8833,37724.0
2019-01-09 11:15:00,40.59,40.65,40.54,40.55,169269.0,32.8833,32.9319,32.8428,32.8509,169269.0
2019-01-09 11:20:00,40.54,40.61,40.49,40.6,36513.0,32.8428,32.8995,32.8023,32.8914,36513.0
2019-01-09 11:25:00,40.6,40.67,40.6,40.64,35026.0,32.8914,32.9481,32.8914,32.9238,35026.0
2019-01-09 11:30:00,40.64,40.64,40.57,40.58,26890.0,32.9238,32.9238,32.8671,32.8752,26890.0
2019-01-09 11:35:00,40.59,40.64,40.55,40.64,23653.0,32.8833,32.9238,32.8509,32.9238,23653.0
2019-01-09 11:40:00,40.65,40.65,40.57,40.59,27912.0,32.9319,32.9319,32.8671,32.8833,27912.0
2019-01-09 11:45:00,40.58,40.65,40.52,40.55,24820.0,32.8752,32.9319,32.8266,32.8509,24820.0
2019-01-09 11:50:00,40.56,40.62,40.53,40.59,23456.0,32.859,32.9076,32.8347,32.8833,23456.0
2019-01-09 11:55:00,40.59,40.66,40.57,40.61,20577.0,32.8833,32.94,32.8671,32.8995,20577.0
2019-01-09 12:00:00,40.61,40.61,40.52,40.55,23913.0,32.8995,32.8995,32.8266,32.8509,23913.0
2019-01-09 12:05:00,40.55,40.57,40.47,40.47,21586.0,32.8509,32.8671,32.786,32.786,21586.0
2019-01-09 12:10:00,40.48,40.52,40.46,40.51,21089.0,32.7942,32.8266,32.7779,32.8185,21089.0
2019-01-09 12:15:00,40.51,40.52,40.45,40.46,20879.0,32.8185,32.8266,32.7698,32.7779,20879.0
2019-01-09 12:20:00,40.46,40.52,40.45,40.51,18847.0,32.7779,32.8266,32.7698,32.8185,18847.0
2019-01-09 12:25:00,40.51,40.54,40.49,40.51,23884.0,32.8185,32.8428,32.8023,32.8185,23884.0
2019-01-09 12:30:00,40.51,40.55,40.47,40.54,25313.0,32.8185,32.8509,32.786,32.8428,25313.0
2019-01-09 12:35:00,40.54,40.61,40.54,40.59,20543.0,32.8428,32.8995,32.8428,32.8833,20543.0
2019-01-09 12:40:00,40.59,40.61,40.55,40.59,19002.0,32.8833,32.8995,32.8509,32.8833,19002.0
2019-01-09 12:45:00,40.6,40.66,40.59,40.62,26404.0,32.8914,32.94,32.8833,32.9076,26404.0
2019-01-09 12:50:00,40.62,40.63,40.56,40.57,20299.0,32.9076,32.9157,32.859,32.8671,20299.0
2019-01-09 12:55:00,40.57,40.6,40.56,40.58,11200.0,32.8671,32.8914,32.859,32.8752,11200.0
2019-01-09 13:00:00,40.58,40.59,40.53,40.56,26592.0,32.8752,32.8833,32.8347,32.859,26592.0
2019-01-09 13:05:00,40.55,40.56,40.51,40.56,25081.0,32.8509,32.859,32.8185,32.859,25081.0
2019-01-09 13:10:00,40.56,40.56,40.5,40.53,17523.0,32.859,32.859,32.8104,32.8347,17523.0
2019-01-09 13:15:00,40.54,40.56,40.51,40.55,28698.0,32.8428,32.859,32.8185,32.8509,28698.0
2019-01-09 13:20:00,40.55,40.56,40.5,40.51,22173.0,32.8509,32.859,32.8104,32.8185,22173.0
2019-01-09 13:25:00,40.52,40.55,40.51,40.54,13998.0,32.8266,32.8509,32.8185,32.8428,13998.0
2019-01-09 13:30:00,40.54,40.54,40.46,40.47,24374.0,32.8428,32.8428,32.7779,32.786,24374.0
2019-01-09 13:35:00,40.47,40.47,40.44,40.46,19189.0,32.786,32.786,32.7617,32.7779,19189.0
2019-01-09 13:40:00,40.46,40.5,40.45,40.45,22166.0,32.7779,32.8104,32.7698,32.7698,22166.0
2019-01-09 13:45:00,40.46,40.51,40.45,40.49,15806.0,32.7779,32.8185,32.7698,32.8023,15806.0
2019-01-09 13:50:00,40.5,40.51,40.43,40.45,28138.0,32.8104,32.8185,32.7536,32.7698,28138.0
2019-01-09 13:55:00,40.45,40.49,40.45,40.45,16768.0,32.7698,32.8023,32.7698,32.7698,16768.0
2019-01-09 14:00:00,40.45,40.52,40.41,40.45,40721.0,32.7698,32.8266,32.7374,32.7698,40721.0
2019-01-09 14:05:00,40.45,40.54,40.43,40.53,21290.0,32.7698,32.8428,32.7536,32.8347,21290.0
2019-01-09 14:10:00,40.53,40.53,40.47,40.51,29822.0,32.8347,32.8347,32.786,32.8185,29822.0
2019-01-09 14:15:00,40.5,40.52,40.39,40.39,32008.0,32.8104,32.8266,32.7212,32.7212,32008.0
2019-01-09 14:20:00,40.39,40.4,40.34,40.37,28168.0,32.7212,32.7293,32.6807,32.705,28168.0
2019-01-09 14:25:00,40.36,40.4,40.34,40.38,27336.0,32.6969,32.7293,32.6807,32.7131,27336.0
2019-01-09 14:30:00,40.37,40.4,40.31,40.39,24719.0,32.705,32.7293,32.6564,32.7212,24719.0
2019-01-09 14:35:00,40.4,40.41,40.38,40.41,18783.0,32.7293,32.7374,32.7131,32.7374,18783.0
2019-01-09 14:40:00,40.4,40.4,40.37,40.38,18334.0,32.7293,32.7293,32.705,32.7131,18334.0
2019-01-09 14:45:00,40.39,40.45,40.38,40.45,32723.0,32.7212,32.7698,32.7131,32.7698,32723.0
2019-01-09 14:50:00,40.46,40.47,40.4,40.44,25544.0,32.7779,32.786,32.7293,32.7617,25544.0
2019-01-09 14:55:00,40.44,40.45,40.39,40.44,27528.0,32.7617,32.7698,32.7212,32.7617,27528.0
2019-01-09 15:00:00,40.44,40.47,40.41,40.45,21847.0,32.7617,32.786,32.7374,32.7698,21847.0
2019-01-09 15:05:00,40.45,40.45,40.38,40.41,32526.0,32.7698,32.7698,32.7131,32.7374,32526.0
2019-01-09 15:10:00,40.4,40.44,40.36,40.38,38830.0,32.7293,32.7617,32.6969,32.7131,38830.0
2019-01-09 15:15:00,40.38,40.46,40.38,40.46,31313.0,32.7131,32.7779,32.7131,32.7779,31313.0
2019-01-09 15:20:00,40.47,40.48,40.4,40.43,45231.0,32.786,32.7942,32.7293,32.7536,45231.0
2019-01-09 15:25:00,40.43,40.5,40.43,40.49,43108.0,32.7536,32.8104,32.7536,32.8023,43108.0
2019-01-09 15:30:00,40.49,40.51,40.45,40.51,70325.0,32.8023,32.8185,32.7698,32.8185,70325.0
2019-01-09 15:35:00,40.51,40.51,40.41,40.42,88347.0,32.8185,32.8185,32.7374,32.7455,88347.0
2019-01-09 15:40:00,40.43,40.47,40.41,40.45,61273.0,32.7536,32.786,32.7374,32.7698,61273.0
2019-01-09 15:45:00,40.45,40.48,40.36,40.37,83666.0,32.7698,32.7942,32.6969,32.705,83666.0
2019-01-09 15:50:00,40.37,40.41,40.33,40.35,182823.0,32.705,32.7374,32.6726,32.6888,182823.0
2019-01-09 15:55:00,40.35,40.44,40.33,40.42,229696.0,32.6888,32.7617,32.6726,32.7455,229696.0
2019-01-10 09:30:00,40.42,40.58,40.42,40.5,148549.0,32.7455,32.8752,32.7455,32.8104,148549.0
2019-01-10 09:35:00,40.5,40.65,40.5,40.64,188663.0,32.8104,32.9319,32.8104,32.9238,188663.0
2019-01-10 09:40:00,40.65,40.8,40.65,40.73,101883.0,32.9319,33.0534,32.9319,32.9967,101883.0
2019-01-10 09:45:00,40.73,40.8,40.72,40.75,96238.0,32.9967,33.0534,32.9886,33.0129,96238.0
2019-01-10 09:50:00,40.74,40.94,40.74,40.86,215459.0,33.0048,33.1668,33.0048,33.102,215459.0
2019-01-10 09:55:00,40.87,40.97,40.84,40.95,88253.0,33.1101,33.1911,33.0858,33.1749,88253.0
2019-01-10 10:00:00,40.95,41.04,40.89,41.02,79616.0,33.1749,33.2478,33.1263,33.2316,79616.0
2019-01-10 10:05:00,41.01,41.11,40.93,40.93,112026.0,33.2235,33.3045,33.1587,33.1587,112026.0
2019-01-10 10:10:00,40.93,40.96,40.86,40.9,100075.0,33.1587,33.183,33.102,33.1344,100075.0
2019-01-10 10:15:00,40.9,41.0,40.89,40.95,89860.0,33.1344,33.2154,33.1263,33.1749,89860.0
2019-01-10 10:20:00,40.95,40.96,40.88,40.93,59430.0,33.1749,33.183,33.1182,33.1587,59430.0
2019-01-10 10:25:00,40.93,40.99,40.89,40.94,37714.0,33.1587,33.2073,33.1263,33.1668,37714.0
2019-01-10 10:30:00,40.94,40.98,40.91,40.95,53397.0,33.1668,33.1992,33.1425,33.1749,53397.0
2019-01-10 10:35:00,40.94,40.96,40.88,40.91,63728.0,33.1668,33.183,33.1182,33.1425,63728.0
2019-01-10 10:40:00,40.9,40.92,40.87,40.9,31116.0,33.1344,33.1506,33.1101,33.1344,31116.0
2019-01-10 10:45:00,40.9,40.93,40.87,40.89,31830.0,33.1344,33.1587,33.1101,33.1263,31830.0
2019-01-10 10:50:00,40.89,40.93,40.85,40.93,61774.0,33.1263,33.1587,33.0939,33.1587,61774.0
2019-01-10 10:55:00,40.93,40.96,40.89,40.96,25717.0,33.1587,33.183,33.1263,33.183,25717.0
2019-01-10 11:00:00,40.96,41.0,40.92,40.93,26216.0,33.183,33.2154,33.1506,33.1587,26216.0
2019-01-10 11:05:00,40.94,40.99,40.92,40.97,31063.0,33.1668,33.2073,33.1506,33.1911,31063.0
2019-01-10 11:10:00,40.97,40.97,40.9,40.96,36200.0,33.1911,33.1911,33.1344,33.183,36200.0
2019-01-10 11:15:00,40.96,40.97,40.93,40.93,36039.0,33.183,33.1911,33.1587,33.1587,36039.0
2019-01-10 11:20:00,40.93,40.98,40.93,40.97,27968.0,33.1587,33.1992,33.1587,33.1911,27968.0
2019-01-10 11:25:00,40.97,40.99,40.92,40.95,64322.0,33.1911,33.2073,33.1506,33.1749,64322.0
2019-01-10 11:30:00,40.95,41.03,40.94,41.02,44882.0,33.1749,33.2397,33.1668,33.2316,44882.0
2019-01-10 11:35:00,41.03,41.06,41.0,41.01,27173.0,33.2397,33.264,33.2154,33.2235,27173.0
2019-01-10 11:40:00,41.01,41.05,40.99,41.01,18205.0,33.2235,33.2559,33.2073,33.2235,18205.0
2019-01-10 11:45:00,41.0,41.05,40.97,41.04,22794.0,33.2154,33.2559,33.1911,33.2478,22794.0
2019-01-10 11:50:00,41.04,41.06,40.98,41.06,37460.0,33.2478,33.264,33.1992,33.264,37460.0
2019-01-10 11:55:00,41.07,41.18,41.06,41.13,72708.0,33.2721,33.3612,33.264,33.3207,72708.0
2019-01-10 12:00:00,41.13,41.26,41.12,41.22,180534.0,33.3207,33.4261,33.3126,33.3936,180534.0
2019-01-10 12:05:00,41.22,41.22,41.11,41.11,57027.0,33.3936,33.3936,33.3045,33.3045,57027.0
2019-01-10 12:10:00,41.12,41.12,41.07,41.09,77470.0,33.3126,33.3126,33.2721,33.2883,77470.0
2019-01-10 12:15:00,41.09,41.13,41.06,41.12,40041.0,33.2883,33.3207,33.264,33.3126,40041.0
2019-01-10 12:20:00,41.11,41.18,41.11,41.18,53331.0,33.3045,33.3612,33.3045,33.3612,53331.0
2019-01-10 12:25:00,41.18,41.25,41.18,41.21,51402.0,33.3612,33.418,33.3612,33.3855,51402.0
2019-01-10 12:30:00,41.22,41.22,41.16,41.16,76140.0,33.3936,33.3936,33.345,33.345,76140.0
2019-01-10 12:35:00,41.16,41.17,41.13,41.14,48377.0,33.345,33.3531,33.3207,33.3288,48377.0
2019-01-10 12:40:00,41.14,41.17,41.13,41.16,31015.0,33.3288,33.3531,33.3207,33.345,31015.0
2019-01-10 12:45:00,41.16,41.3,41.14,41.24,54985.0,33.345,33.4585,33.3288,33.4099,54985.0
2019-01-10 12:50:00,41.23,41.31,41.2,41.22,62536.0,33.4018,33.4666,33.3774,33.3936,62536.0
2019-01-10 12:55:00,41.22,41.28,41.19,41.27,35887.0,33.3936,33.4423,33.3693,33.4342,35887.0
2019-01-10 13:00:00,41.27,41.29,41.12,41.12,79437.0,33.4342,33.4504,33.3126,33.3126,79437.0
2019-01-10 13:05:00,41.13,41.16,41.03,41.04,54921.0,33.3207,33.345,33.2397,33.2478,54921.0
2019-01-10 13:10:00,41.03,41.06,40.97,40.98,40554.0,33.2397,33.264,33.1911,33.1992,40554.0
2019-01-10 13:15:00,40.99,41.03,40.97,41.01,50746.0,33.2073,33.2397,33.1911,33.2235,50746.0
2019-01-10 13:20:00,41.01,41.05,40.96,41.05,49727.0,33.2235,33.2559,33.183,33.2559,49727.0
2019-01-10 13:25:00,41.05,41.07,41.02,41.02,42591.0,33.2559,33.2721,33.2316,33.2316,42591.0
2019-01-10 13:30:00,41.02,41.05,40.97,41.04,25706.0,33.2316,33.2559,33.1911,33.2478,25706.0
2019-01-10 13:35:00,41.03,41.04,41.0,41.01,16742.0,33.2397,33.2478,33.2154,33.2235,16742.0
2019-01-10 13:40:00,41.01,41.02,40.97,41.0,21107.0,33.2235,33.2316,33.1911,33.2154,21107.0
2019-01-10 13:45:00,41.01,41.05,41.0,41.03,18060.0,33.2235,33.2559,33.2154,33.2397,18060.0
2019-01-10 13:50:00,41.03,41.05,41.02,41.04,16213.0,33.2397,33.2559,33.2316,33.2478,16213.0
2019-01-10 13:55:00,41.03,41.07,41.02,41.05,14244.0,33.2397,33.2721,33.2316,33.2559,14244.0
2019-01-10 14:00:00,41.05,41.13,41.05,41.12,30184.0,33.2559,33.3207,33.2559,33.3126,30184.0
2019-01-10 14:05:00,41.13,41.16,41.11,41.16,22557.0,33.3207,33.345,33.3045,33.345,22557.0
2019-01-10 14:10:00,41.16,41.17,41.15,41.15,25914.0,33.345,33.3531,33.3369,33.3369,25914.0
2019-01-10 14:15:00,41.16,41.18,41.15,41.18,11405.0,33.345,33.3612,33.3369,33.3612,11405.0
2019-01-10 14:20:00,41.18,41.25,41.17,41.23,51278.0,33.3612,33.418,33.3531,33.4018,51278.0
2019-01-10 14:25:00,41.23,41.27,41.22,41.26,40966.0,33.4018,33.4342,33.3936,33.4261,40966.0
2019-01-10 14:30:00,41.27,41.29,41.24,41.28,50634.0,33.4342,33.4504,33.4099,33.4423,50634.0
2019-01-10 14:35:00,41.27,41.38,41.21,41.25,224626.0,33.4342,33.5233,33.3855,33.418,224626.0
2019-01-10 14:40:00,41.26,41.31,41.24,41.31,123094.0,33.4261,33.4666,33.4099,33.4666,123094.0
2019-01-10 14:45:00,41.32,41.32,41.26,41.29,73732.0,33.4747,33.4747,33.4261,33.4504,73732.0
2019-01-10 14:50:00,41.29,41.3,41.23,41.24,96095.0,33.4504,33.4585,33.4018,33.4099,96095.0
2019-01-10 14:55:00,41.25,41.31,41.24,41.3,49116.0,33.418,33.4666,33.4099,33.4585,49116.0
2019-01-10 15:00:00,41.3,41.33,41.25,41.3,61949.0,33.4585,33.4828,33.418,33.4585,61949.0
2019-01-10 15:05:00,41.3,41.34,41.29,41.32,28549.0,33.4585,33.4909,33.4504,33.4747,28549.0
2019-01-10 15:10:00,41.31,41.41,41.3,41.41,138441.0,33.4666,33.5476,33.4585,33.5476,138441.0
2019-01-10 15:15:00,41.41,41.43,41.35,41.37,59167.0,33.5476,33.5638,33.499,33.5152,59167.0
2019-01-10 15:20:00,41.36,41.37,41.32,41.34,55058.0,33.5071,33.5152,33.4747,33.4909,55058.0
2019-01-10 15:25:00,41.34,41.39,41.31,41.38,53853.0,33.4909,33.5314,33.4666,33.5233,53853.0
2019-01-10 15:30:00,41.38,41.42,41.35,41.4,85272.0,33.5233,33.5557,33.499,33.5395,85272.0
2019-01-10 15:35:00,41.4,41.41,41.33,41.34,97366.0,33.5395,33.5476,33.4828,33.4909,97366.0
2019-01-10 15:40:00,41.34,41.37,41.29,41.3,96904.0,33.4909,33.5152,33.4504,33.4585,96904.0
2019-01-10 15:45:00,41.3,41.37,41.3,41.36,104810.0,33.4585,33.5152,33.4585,33.5071,104810.0
2019-01-10 15:50:00,41.35,41.41,41.34,41.41,162434.0,33.499,33.5476,33.4909,33.5476,162434.0
2019-01-10 15:55:00,41.4,41.44,41.38,41.41,300752.0,33.5395,33.5719,33.5233,33.5476,300752.0
2019-01-11 09:30:00,41.45,41.56,41.31,41.33,133956.0,33.58,33.6691,33.4666,33.4828,133956.0
2019-01-11 09:35:00,41.34,41.37,41.17,41.25,86084.0,33.4909,33.5152,33.3531,33.418,86084.0
2019-01-11 09:40:00,41.26,41.39,41.24,41.37,88084.0,33.4261,33.5314,33.4099,33.5152,88084.0
2019-01-11 09:45:00,41.41,41.53,41.37,41.38,86606.0,33.5476,33.6448,33.5152,33.5233,86606.0
2019-01-11 09:50:00,41.37,41.38,41.29,41.29,97924.0,33.5152,33.5233,33.4504,33.4504,97924.0
2019-01-11 09:55:00,41.3,41.31,41.15,41.16,83903.0,33.4585,33.4666,33.3369,33.345,83903.0
2019-01-11 10:00:00,41.16,41.17,41.09,41.11,69316.0,33.345,33.3531,33.2883,33.3045,69316.0
2019-01-11 10:05:00,41.11,41.16,41.1,41.11,30462.0,33.3045,33.345,33.2964,33.3045,30462.0
2019-01-11 10:10:00,41.12,41.2,41.08,41.17,51420.0,33.3126,33.3774,33.2802,33.3531,51420.0
2019-01-11 10:15:00,41.17,41.2,41.15,41.19,61544.0,33.3531,33.3774,33.3369,33.3693,61544.0
2019-01-11 10:20:00,41.19,41.22,41.14,41.22,44559.0,33.3693,33.3936,33.3288,33.3936,44559.0
2019-01-11 10:25:00,41.21,41.26,41.18,41.26,48603.0,33.3855,33.4261,33.3612,33.4261,48603.0
2019-01-11 10:30:00,41.26,41.26,41.21,41.22,45860.0,33.4261,33.4261,33.3855,33.3936,45860.0
2019-01-11 10:35:00,41.22,41.28,41.21,41.25,44098.0,33.3936,33.4423,33.3855,33.418,44098.0
2019-01-11 10:40:00,41.25,41.3,41.24,41.26,39353.0,33.418,33.4585,33.4099,33.4261,39353.0
2019-01-11 10:45:00,41.26,41.26,41.21,41.25,53602.0,33.4261,33.4261,33.3855,33.418,53602.0
2019-01-11 10:50:00,41.26,41.27,41.16,41.17,57925.0,33.4261,33.4342,33.345,33.3531,57925.0
2019-01-11 10:55:00,41.17,41.23,41.17,41.23,31373.0,33.3531,33.4018,33.3531,33.4018,31373.0
2019-01-11 11:00:00,41.22,41.22,41.18,41.22,47894.0,33.3936,33.3936,33.3612,33.3936,47894.0
2019-01-11 11:05:00,41.21,41.23,41.17,41.19,61781.0,33.3855,33.4018,33.3531,33.3693,61781.0
2019-01-11 11:10:00,41.18,41.19,41.15,41.17,37348.0,33.3612,33.3693,33.3369,33.3531,37348.0
2019-01-11 11:15:00,41.16,41.29,41.15,41.29,45891.0,33.345,33.4504,33.3369,33.4504,45891.0
2019-01-11 11:20:00,41.28,41.31,41.25,41.3,35680.0,33.4423,33.4666,33.418,33.4585,35680.0
2019-01-11 11:25:00,41.3,41.34,41.27,41.33,32184.0,33.4585,33.4909,33.4342,33.4828,32184.0
2019-01-11 11:30:00,41.34,41.34,41.3,41.3,41912.0,33.4909,33.4909,33.4585,33.4585,41912.0
2019-01-11 11:35:00,41.29,41.29,41.21,41.22,28201.0,33.4504,33.4504,33.3855,33.3936,28201.0
2019-01-11 11:40:00,41.22,41.27,41.21,41.26,49758.0,33.3936,33.4342,33.3855,33.4261,49758.0
2019-01-11 11:45:00,41.26,41.32,41.26,41.32,40584.0,33.4261,33.4747,33.4261,33.4747,40584.0
2019-01-11 11:50:00,41.32,41.42,41.31,41.38,40752.0,33.4747,33.5557,33.4666,33.5233,40752.0
2019-01-11 11:55:00,41.38,41.41,41.36,41.39,45956.0,33.5233,33.5476,33.5071,33.5314,45956.0
2019-01-11 12:00:00,41.39,41.48,41.38,41.45,42162.0,33.5314,33.6043,33.5233,33.58,42162.0
2019-01-11 12:05:00,41.45,41.51,41.44,41.45,54832.0,33.58,33.6286,33.5719,33.58,54832.0
2019-01-11 12:10:00,41.46,41.48,41.41,41.45,65478.0,33.5881,33.6043,33.5476,33.58,65478.0
2019-01-11 12:15:00,41.45,41.48,41.41,41.42,32874.0,33.58,33.6043,33.5476,33.5557,32874.0
2019-01-11 12:20:00,41.43,41.46,41.4,41.45,47541.0,33.5638,33.5881,33.5395,33.58,47541.0
2019-01-11 12:25:00,41.46,41.51,41.45,41.49,35052.0,33.5881,33.6286,33.58,33.6124,35052.0
2019-01-11 12:30:00,41.49,41.56,41.47,41.54,38905.0,33.6124,33.6691,33.5962,33.6529,38905.0
2019-01-11 12:35:00,41.54,41.69,41.53,41.61,177044.0,33.6529,33.7744,33.6448,33.7096,177044.0
2019-01-11 12:40:00,41.6,41.64,41.58,41.64,44681.0,33.7015,33.7339,33.6853,33.7339,44681.0
2019-01-11 12:45:00,41.64,41.66,41.6,41.65,63015.0,33.7339,33.7501,33.7015,33.742,63015.0
2019-01-11 12:50:00,41.66,41.69,41.63,41.68,53202.0,33.7501,33.7744,33.7258,33.7663,53202.0
2019-01-11 12:55:00,41.68,41.73,41.66,41.72,68039.0,33.7663,33.8068,33.7501,33.7987,68039.0
2019-01-11 13:00:00,41.71,41.71,41.59,41.61,44677.0,33.7906,33.7906,33.6934,33.7096,44677.0
2019-01-11 13:05:00,41.62,41.64,41.57,41.64,41128.0,33.7177,33.7339,33.6772,33.7339,41128.0
2019-01-11 13:10:00,41.64,41.65,41.63,41.64,42587.0,33.7339,33.742,33.7258,33.7339,42587.0
2019-01-11 13:15:00,41.63,41.63,41.58,41.59,36506.0,33.7258,33.7258,33.6853,33.6934,36506.0
2019-01-11 13:20:00,41.58,41.58,41.52,41.52,33104.0,33.6853,33.6853,33.6367,33.6367,33104.0
2019-01-11 13:25:00,41.52,41.57,41.52,41.57,40693.0,33.6367,33.6772,33.6367,33.6772,40693.0
2019-01-11 13:30:00,41.56,41.59,41.56,41.59,28660.0,33.6691,33.6934,33.6691,33.6934,28660.0
2019-01-11 13:35:00,41.58,41.59,41.55,41.58,32104.0,33.6853,33.6934,33.661,33.6853,32104.0
2019-01-11 13:40:00,41.58,41.61,41.57,41.61,23645.0,33.6853,33.7096,33.6772,33.7096,23645.0
2019-01-11 13:45:00,41.61,41.65,41.6,41.63,40595.0,33.7096,33.742,33.7015,33.7258,40595.0
2019-01-11 13:50:00,41.63,41.7,41.62,41.68,32044.0,33.7258,33.7825,33.7177,33.7663,32044.0
2019-01-11 13:55:00,41.68,41.73,41.67,41.7,35738.0,33.7663,33.8068,33.7582,33.7825,35738.0
2019-01-11 14:00:00,41.7,41.73,41.66,41.69,66284.0,33.7825,33.8068,33.7501,33.7744,66284.0
2019-01-11 14:05:00,41.69,41.7,41.6,41.65,75261.0,33.7744,33.7825,33.7015,33.742,75261.0
2019-01-11 14:10:00,41.65,41.67,41.63,41.66,33916.0,33.742,33.7582,33.7258,33.7501,33916.0
2019-01-11 14:15:00,41.67,41.7,41.64,41.65,49446.0,33.7582,33.7825,33.7339,33.742,49446.0
2019-01-11 14:20:00,41.66,41.66,41.62,41.62,28201.0,33.7501,33.7501,33.7177,33.7177,28201.0
2019-01-11 14:25:00,41.62,41.67,41.61,41.67,37366.0,33.7177,33.7582,33.7096,33.7582,37366.0
2019-01-11 14:30:00,41.67,41.7,41.65,41.7,42506.0,33.7582,33.7825,33.742,33.7825,42506.0
2019-01-11 14:35:00,41.7,41.75,41.69,41.75,53085.0,33.7825,33.823,33.7744,33.823,53085.0
2019-01-11 14:40:00,41.75,41.75,41.7,41.75,39759.0,33.823,33.823,33.7825,33.823,39759.0
2019-01-11 14:45:00,41.74,41.75,41.65,41.68,59747.0,33.8149,33.823,33.742,33.7663,59747.0
2019-01-11 14:50:00,41.68,41.74,41.66,41.67,58489.0,33.7663,33.8149,33.7501,33.7582,58489.0
2019-01-11 14:55:00,41.66,41.69,41.62,41.65,68812.0,33.7501,33.7744,33.7177,33.742,68812.0
2019-01-11 15:00:00,41.66,41.66,41.59,41.63,37998.0,33.7501,33.7501,33.6934,33.7258,37998.0
2019-01-11 15:05:00,41.64,41.69,41.63,41.65,58599.0,33.7339,33.7744,33.7258,33.742,58599.0
2019-01-11 15:10:00,41.64,41.65,41.54,41.56,38319.0,33.7339,33.742,33.6529,33.6691,38319.0
2019-01-11 15:15:00,41.56,41.61,41.54,41.61,45016.0,33.6691,33.7096,33.6529,33.7096,45016.0
2019-01-11 15:20:00,41.61,41.64,41.6,41.63,62108.0,33.7096,33.7339,33.7015,33.7258,62108.0
2019-01-11 15:25:00,41.62,41.65,41.6,41.64,65153.0,33.7177,33.742,33.7015,33.7339,65153.0
2019-01-11 15:30:00,41.63,41.64,41.59,41.62,79393.0,33.7258,33.7339,33.6934,33.7177,79393.0
2019-01-11 15:35:00,41.62,41.72,41.6,41.69,107700.0,33.7177,33.7987,33.7015,33.7744,107700.0
2019-01-11 15:40:00,41.69,41.74,41.68,41.68,103814.0,33.7744,33.8149,33.7663,33.7663,103814.0
2019-01-11 15:45:00,41.68,41.76,41.68,41.75,177923.0,33.7663,33.8311,33.7663,33.823,177923.0
2019-01-11 15:50:00,41.76,41.78,41.74,41.76,159064.0,33.8311,33.8473,33.8149,33.8311,159064.0
2019-01-11 15:55:00,41.77,41.82,41.75,41.79,491731.0,33.8392,33.8797,33.823,33.8554,491731.0
2019-01-14 09:30:00,41.65,41.71,41.45,41.48,89365.0,33.742,33.7906,33.58,33.6043,89365.0
2019-01-14 09:35:00,41.5,41.57,41.42,41.49,54402.0,33.6205,33.6772,33.5557,33.6124,54402.0
2019-01-14 09:40:00,41.49,41.62,41.47,41.54,41774.0,33.6124,33.7177,33.5962,33.6529,41774.0
2019-01-14 09:45:00,41.55,41.64,41.5,41.64,43037.0,33.661,33.7339,33.6205,33.7339,43037.0
2019-01-14 09:50:00,41.64,41.72,41.59,41.6,59236.0,33.7339,33.7987,33.6934,33.7015,59236.0
2019-01-14 09:55:00,41.59,41.63,41.51,41.62,59463.0,33.6934,33.7258,33.6286,33.7177,59463.0
2019-01-14 10:00:00,41.63,41.68,41.6,41.63,31225.0,33.7258,33.7663,33.7015,33.7258,31225.0
2019-01-14 10:05:00,41.63,41.7,41.62,41.67,38527.0,33.7258,33.7825,33.7177,33.7582,38527.0
2019-01-14 10:10:00,41.67,41.69,41.55,41.61,34597.0,33.7582,33.7744,33.661,33.7096,34597.0
2019-01-14 10:15:00,41.61,41.62,41.5,41.53,43512.0,33.7096,33.7177,33.6205,33.6448,43512.0
2019-01-14 10:20:00,41.53,41.6,41.52,41.55,36830.0,33.6448,33.7015,33.6367,33.661,36830.0
2019-01-14 10:25:00,41.54,41.56,41.51,41.51,36664.0,33.6529,33.6691,33.6286,33.6286,36664.0
2019-01-14 10:30:00,41.51,41.61,41.48,41.6,50726.0,33.6286,33.7096,33.6043,33.7015,50726.0
2019-01-14 10:35:00,41.6,41.61,41.53,41.54,34854.0,33.7015,33.7096,33.6448,33.6529,34854.0
2019-01-14 10:40:00,41.54,41.65,41.54,41.62,32897.0,33.6529,33.742,33.6529,33.7177,32897.0
2019-01-14 10:45:00,41.63,41.66,41.59,41.64,45241.0,33.7258,33.7501,33.6934,33.7339,45241.0
2019-01-14 10:50:00,41.64,41.67,41.63,41.63,35011.0,33.7339,33.7582,33.7258,33.7258,35011.0
2019-01-14 10:55:00,41.64,41.7,41.6,41.63,35960.0,33.7339,33.7825,33.7015,33.7258,35960.0
2019-01-14 11:00:00,41.63,41.67,41.61,41.65,35512.0,33.7258,33.7582,33.7096,33.742,35512.0
2019-01-14 11:05:00,41.65,41.69,41.63,41.67,44420.0,33.742,33.7744,33.7258,33.7582,44420.0
2019-01-14 11:10:00,41.67,41.7,41.63,41.66,25042.0,33.7582,33.7825,33.7258,33.7501,25042.0
2019-01-14 11:15:00,41.66,41.68,41.59,41.6,50678.0,33.7501,33.7663,33.6934,33.7015,50678.0
2019-01-14 11:20:00,41.59,41.6,41.55,41.55,31378.0,33.6934,33.7015,33.661,33.661,31378.0
2019-01-14 11:25:00,41.54,41.54,41.5,41.5,35671.0,33.6529,33.6529,33.6205,33.6205,35671.0
2019-01-14 11:30:00,41.5,41.52,41.47,41.49,31169.0,33.6205,33.6367,33.5962,33.6124,31169.0
2019-01-14 11:35:00,41.49,41.52,41.46,41.5,38023.0,33.6124,33.6367,33.5881,33.6205,38023.0
2019-01-14 11:40:00,41.5,41.58,41.49,41.54,33176.0,33.6205,33.6853,33.6124,33.6529,33176.0
2019-01-14 11:45:00,41.54,41.55,41.47,41.48,21227.0,33.6529,33.661,33.5962,33.6043,21227.0
2019-01-14 11:50:00,41.48,41.55,41.47,41.51,24824.0,33.6043,33.661,33.5962,33.6286,24824.0
2019-01-14 11:55:00,41.51,41.59,41.5,41.59,29612.0,33.6286,33.6934,33.6205,33.6934,29612.0
2019-01-14 12:00:00,41.59,41.67,41.59,41.66,34899.0,33.6934,33.7582,33.6934,33.7501,34899.0
2019-01-14 12:05:00,41.67,41.7,41.66,41.69,33005.0,33.7582,33.7825,33.7501,33.7744,33005.0
2019-01-14 12:10:00,41.68,41.69,41.64,41.68,25137.0,33.7663,33.7744,33.7339,33.7663,25137.0
2019-01-14 12:15:00,41.68,41.74,41.67,41.74,33162.0,33.7663,33.8149,33.7582,33.8149,33162.0
2019-01-14 12:20:00,41.73,41.76,41.71,41.72,29846.0,33.8068,33.8311,33.7906,33.7987,29846.0
2019-01-14 12:25:00,41.72,41.73,41.67,41.7,33892.0,33.7987,33.8068,33.7582,33.7825,33892.0
2019-01-14 12:30:00,41.7,41.74,41.69,41.73,25742.0,33.7825,33.8149,33.7744,33.8068,25742.0
2019-01-14 12:35:00,41.73,41.76,41.69,41.74,29249.0,33.8068,33.8311,33.7744,33.8149,29249.0
2019-01-14 12:40:00,41.73,41.75,41.68,41.7,24435.0,33.8068,33.823,33.7663,33.7825,24435.0
2019-01-14 12:45:00,41.7,41.71,41.61,41.61,17181.0,33.7825,33.7906,33.7096,33.7096,17181.0
2019-01-14 12:50:00,41.61,41.63,41.58,41.6,17970.0,33.7096,33.7258,33.6853,33.7015,17970.0
2019-01-14 12:55:00,41.6,41.61,41.57,41.61,15658.0,33.7015,33.7096,33.6772,33.7096,15658.0
2019-01-14 13:00:00,41.61,41.64,41.59,41.63,19341.0,33.7096,33.7339,33.6934,33.7258,19341.0
2019-01-14 13:05:00,41.63,41.68,41.63,41.67,20153.0,33.7258,33.7663,33.7258,33.7582,20153.0
2019-01-14 13:10:00,41.68,41.72,41.67,41.69,24169.0,33.7663,33.7987,33.7582,33.7744,24169.0
2019-01-14 13:15:00,41.7,41.71,41.66,41.7,16465.0,33.7825,33.7906,33.7501,33.7825,16465.0
2019-01-14 13:20:00,41.71,41.75,41.7,41.7,37172.0,33.7906,33.823,33.7825,33.7825,37172.0
2019-01-14 13:25:00,41.7,41.7,41.65,41.66,22407.0,33.7825,33.7825,33.742,33.7501,22407.0
2019-01-14 13:30:00,41.66,41.74,41.66,41.67,30280.0,33.7501,33.8149,33.7501,33.7582,30280.0
2019-01-14 13:35:00,41.68,41.69,41.67,41.68,14373.0,33.7663,33.7744,33.7582,33.7663,14373.0
2019-01-14 13:40:00,41.69,41.69,41.66,41.68,16645.0,33.7744,33.7744,33.7501,33.7663,16645.0
2019-01-14 13:45:00,41.67,41.77,41.67,41.7,118544.0,33.7582,33.8392,33.7582,33.7825,118544.0
2019-01-14 13:50:00,41.7,41.74,41.7,41.71,14660.0,33.7825,33.8149,33.7825,33.7906,14660.0
2019-01-14 13:55:00,41.72,41.74,41.68,41.69,15628.0,33.7987,33.8149,33.7663,33.7744,15628.0
2019-01-14 14:00:00,41.7,41.75,41.7,41.74,20101.0,33.7825,33.823,33.7825,33.8149,20101.0
2019-01-14 14:05:00,41.75,41.75,41.65,41.66,18758.0,33.823,33.823,33.742,33.7501,18758.0
2019-01-14 14:10:00,41.65,41.69,41.63,41.69,24349.0,33.742,33.7744,33.7258,33.7744,24349.0
2019-01-14 14:15:00,41.69,41.72,41.68,41.7,48730.0,33.7744,33.7987,33.7663,33.7825,48730.0
2019-01-14 14:20:00,41.7,41.73,41.69,41.72,36492.0,33.7825,33.8068,33.7744,33.7987,36492.0
2019-01-14 14:25:00,41.72,41.74,41.68,41.69,26691.0,33.7987,33.8149,33.7663,33.7744,26691.0
2019-01-14 14:30:00,41.69,41.71,41.64,41.68,27068.0,33.7744,33.7906,33.7339,33.7663,27068.0
2019-01-14 14:35:00,41.68,41.69,41.67,41.69,16099.0,33.7663,33.7744,33.7582,33.7744,16099.0
2019-01-14 14:40:00,41.69,41.7,41.67,41.69,24040.0,33.7744,33.7825,33.7582,33.7744,24040.0
2019-01-14 14:45:00,41.69,41.74,41.68,41.71,19261.0,33.7744,33.8149,33.7663,33.7906,19261.0
2019-01-14 14:50:00,41.72,41.74,41.67,41.73,18172.0,33.7987,33.8149,33.7582,33.8068,18172.0
2019-01-14 14:55:00,41.73,41.75,41.72,41.72,27824.0,33.8068,33.823,33.7987,33.7987,27824.0
2019-01-14 15:00:00,41.72,41.75,41.71,41.73,26084.0,33.7987,33.823,33.7906,33.8068,26084.0
2019-01-14 15:05:00,41.73,41.75,41.7,41.74,29754.0,33.8068,33.823,33.7825,33.8149,29754.0
2019-01-14 15:10:00,41.74,41.75,41.71,41.73,43525.0,33.8149,33.823,33.7906,33.8068,43525.0
2019-01-14 15:15:00,41.73,41.78,41.72,41.75,40293.0,33.8068,33.8473,33.7987,33.823,40293.0
2019-01-14 15:20:00,41.75,41.78,41.74,41.74,37739.0,33.823,33.8473,33.8149,33.8149,37739.0
2019-01-14 15:25:00,41.73,41.75,41.71,41.71,50665.0,33.8068,33.823,33.7906,33.7906,50665.0
2019-01-14 15:30:00,41.72,41.77,41.71,41.74,34147.0,33.7987,33.8392,33.7906,33.8149,34147.0
2019-01-14 15:35:00,41.75,41.79,41.73,41.76,72329.0,33.823,33.8554,33.8068,33.8311,72329.0
2019-01-14 15:40:00,41.76,41.77,41.74,41.76,67555.0,33.8311,33.8392,33.8149,33.8311,67555.0
2019-01-14 15:45:00,41.76,41.77,41.73,41.74,131028.0,33.8311,33.8392,33.8068,33.8149,131028.0
2019-01-14 15:50:00,41.73,41.74,41.71,41.71,75910.0,33.8068,33.8149,33.7906,33.7906,75910.0
2019-01-14 15:55:00,41.71,41.8,41.71,41.78,274343.0,33.7906,33.8635,33.7906,33.8473,274343.0
2019-01-15 09:30:00,41.68,41.74,41.48,41.48,77005.0,33.7663,33.8149,33.6043,33.6043,77005.0
2019-01-15 09:35:00,41.49,41.72,41.46,41.68,29533.0,33.6124,33.7987,33.5881,33.7663,29533.0
2019-01-15 09:40:00,41.65,41.74,41.61,41.69,22970.0,33.742,33.8149,33.7096,33.7744,22970.0
2019-01-15 09:45:00,41.68,41.84,41.68,41.77,21124.0,33.7663,33.8959,33.7663,33.8392,21124.0
2019-01-15 09:50:00,41.77,41.82,41.72,41.82,26343.0,33.8392,33.8797,33.7987,33.8797,26343.0
2019-01-15 09:55:00,41.82,41.88,41.78,41.88,25168.0,33.8797,33.9283,33.8473,33.9283,25168.0
2019-01-15 10:00:00,41.88,42.06,41.87,41.95,104786.0,33.9283,34.0742,33.9202,33.985,104786.0
2019-01-15 10:05:00,41.93,41.95,41.85,41.85,24416.0,33.9688,33.985,33.904,33.904,24416.0
2019-01-15 10:10:00,41.85,41.87,41.74,41.79,37832.0,33.904,33.9202,33.8149,33.8554,37832.0
2019-01-15 10:15:00,41.78,41.81,41.71,41.77,28803.0,33.8473,33.8716,33.7906,33.8392,28803.0
2019-01-15 10:20:00,41.77,41.82,41.76,41.79,38072.0,33.8392,33.8797,33.8311,33.8554,38072.0
2019-01-15 10:25:00,41.8,41.83,41.77,41.82,44384.0,33.8635,33.8878,33.8392,33.8797,44384.0
2019-01-15 10:30:00,41.83,41.83,41.77,41.82,33135.0,33.8878,33.8878,33.8392,33.8797,33135.0
2019-01-15 10:35:00,41.82,41.86,41.78,41.84,97035.0,33.8797,33.9121,33.8473,33.8959,97035.0
2019-01-15 10:40:00,41.84,41.9,41.82,41.82,68626.0,33.8959,33.9445,33.8797,33.8797,68626.0
2019-01-15 10:45:00,41.82,41.85,41.75,41.79,69126.0,33.8797,33.904,33.823,33.8554,69126.0
2019-01-15 10:50:00,41.79,41.82,41.77,41.8,58117.0,33.8554,33.8797,33.8392,33.8635,58117.0
2019-01-15 10:55:00,41.81,41.82,41.77,41.79,25396.0,33.8716,33.8797,33.8392,33.8554,25396.0
2019-01-15 11:00:00,41.79,41.82,41.77,41.79,35261.0,33.8554,33.8797,33.8392,33.8554,35261.0
2019-01-15 11:05:00,41.79,41.8,41.72,41.72,39185.0,33.8554,33.8635,33.7987,33.7987,39185.0
2019-01-15 11:10:00,41.72,41.76,41.68,41.69,22212.0,33.7987,33.8311,33.7663,33.7744,22212.0
2019-01-15 11:15:00,41.7,41.71,41.66,41.71,27935.0,33.7825,33.7906,33.7501,33.7906,27935.0
2019-01-15 11:20:00,41.7,41.76,41.67,41.68,22280.0,33.7825,33.8311,33.7582,33.7663,22280.0
2019-01-15 11:25:00,41.67,41.67,41.59,41.59,32576.0,33.7582,33.7582,33.6934,33.6934,32576.0
2019-01-15 11:30:00,41.59,41.66,41.59,41.65,28215.0,33.6934,33.7501,33.6934,33.742,28215.0
2019-01-15 11:35:00,41.66,41.72,41.64,41.72,14489.0,33.7501,33.7987,33.7339,33.7987,14489.0
2019-01-15 11:40:00,41.71,41.73,41.65,41.65,23069.0,33.7906,33.8068,33.742,33.742,23069.0
2019-01-15 11:45:00,41.65,41.68,41.61,41.61,22050.0,33.742,33.7663,33.7096,33.7096,22050.0
2019-01-15 11:50:00,41.61,41.66,41.6,41.63,18915.0,33.7096,33.7501,33.7015,33.7258,18915.0
2019-01-15 11:55:00,41.64,41.7,41.64,41.66,26218.0,33.7339,33.7825,33.7339,33.7501,26218.0
2019-01-15 12:00:00,41.66,41.74,41.65,41.72,22290.0,33.7501,33.8149,33.742,33.7987,22290.0
2019-01-15 12:05:00,41.73,41.79,41.72,41.73,23061.0,33.8068,33.8554,33.7987,33.8068,23061.0
2019-01-15 12:10:00,41.74,41.82,41.71,41.82,74622.0,33.8149,33.8797,33.7906,33.8797,74622.0
2019-01-15 12:15:00,41.82,41.91,41.8,41.9,48382.0,33.8797,33.9526,33.8635,33.9445,48382.0
2019-01-15 12:20:00,41.9,42.03,41.89,42.01,148750.0,33.9445,34.0499,33.9364,34.0337,148750.0
2019-01-15 12:25:00,42.0,42.01,41.92,41.94,31169.0,34.0256,34.0337,33.9607,33.9769,31169.0
2019-01-15 12:30:00,41.94,41.97,41.9,41.93,51285.0,33.9769,34.0012,33.9445,33.9688,51285.0
2019-01-15 12:35:00,41.93,41.93,41.9,41.92,18233.0,33.9688,33.9688,33.9445,33.9607,18233.0
2019-01-15 12:40:00,41.92,41.93,41.87,41.87,28412.0,33.9607,33.9688,33.9202,33.9202,28412.0
2019-01-15 12:45:00,41.87,41.91,41.85,41.9,28385.0,33.9202,33.9526,33.904,33.9445,28385.0
2019-01-15 12:50:00,41.89,41.89,41.83,41.86,25809.0,33.9364,33.9364,33.8878,33.9121,25809.0
2019-01-15 12:55:00,41.87,41.89,41.83,41.86,13396.0,33.9202,33.9364,33.8878,33.9121,13396.0
2019-01-15 13:00:00,41.87,41.89,41.85,41.85,15401.0,33.9202,33.9364,33.904,33.904,15401.0
2019-01-15 13:05:00,41.86,41.89,41.85,41.85,18255.0,33.9121,33.9364,33.904,33.904,18255.0
2019-01-15 13:10:00,41.85,41.89,41.85,41.86,35269.0,33.904,33.9364,33.904,33.9121,35269.0
2019-01-15 13:15:00,41.86,41.86,41.82,41.84,11527.0,33.9121,33.9121,33.8797,33.8959,11527.0
2019-01-15 13:20:00,41.83,41.87,41.83,41.86,17730.0,33.8878,33.9202,33.8878,33.9121,17730.0
2019-01-15 13:25:00,41.86,41.88,41.83,41.88,24137.0,33.9121,33.9283,33.8878,33.9283,24137.0
2019-01-15 13:30:00,41.88,41.92,41.87,41.88,19060.0,33.9283,33.9607,33.9202,33.9283,19060.0
2019-01-15 13:35:00,41.88,41.91,41.86,41.87,17881.0,33.9283,33.9526,33.9121,33.9202,17881.0
2019-01-15 13:40:00,41.87,41.9,41.86,41.87,25484.0,33.9202,33.9445,33.9121,33.9202,25484.0
2019-01-15 13:45:00,41.86,41.89,41.86,41.89,22730.0,33.9121,33.9364,33.9121,33.9364,22730.0
2019-01-15 13:50:00,41.89,41.9,41.87,41.89,29513.0,33.9364,33.9445,33.9202,33.9364,29513.0
2019-01-15 13:55:00,41.89,41.89,41.85,41.86,15028.0,33.9364,33.9364,33.904,33.9121,15028.0
2019-01-15 14:00:00,41.85,41.9,41.84,41.84,44098.0,33.904,33.9445,33.8959,33.8959,44098.0
2019-01-15 14:05:00,41.84,41.86,41.81,41.84,25389.0,33.8959,33.9121,33.8716,33.8959,25389.0
2019-01-15 14:10:00,41.84,41.87,41.84,41.86,20524.0,33.8959,33.9202,33.8959,33.9121,20524.0
2019-01-15 14:15:00,41.86,41.87,41.79,41.82,52041.0,33.9121,33.9202,33.8554,33.8797,52041.0
2019-01-15 14:20:00,41.81,41.84,41.77,41.83,31099.0,33.8716,33.8959,33.8392,33.8878,31099.0
2019-01-15 14:25:00,41.83,41.83,41.74,41.77,55926.0,33.8878,33.8878,33.8149,33.8392,55926.0
2019-01-15 14:30:00,41.77,41.82,41.74,41.78,33875.0,33.8392,33.8797,33.8149,33.8473,33875.0
2019-01-15 14:35:00,41.78,41.8,41.73,41.76,43811.0,33.8473,33.8635,33.8068,33.8311,43811.0
2019-01-15 14:40:00,41.75,41.82,41.75,41.8,62984.0,33.823,33.8797,33.823,33.8635,62984.0
2019-01-15 14:45:00,41.81,41.82,41.79,41.81,36520.0,33.8716,33.8797,33.8554,33.8716,36520.0
2019-01-15 14:50:00,41.82,41.86,41.81,41.84,49619.0,33.8797,33.9121,33.8716,33.8959,49619.0
2019-01-15 14:55:00,41.84,41.86,41.83,41.83,35978.0,33.8959,33.9121,33.8878,33.8878,35978.0
2019-01-15 15:00:00,41.84,41.86,41.82,41.83,30394.0,33.8959,33.9121,33.8797,33.8878,30394.0
2019-01-15 15:05:00,41.82,41.86,41.8,41.85,42552.0,33.8797,33.9121,33.8635,33.904,42552.0
2019-01-15 15:10:00,41.84,41.86,41.82,41.84,27526.0,33.8959,33.9121,33.8797,33.8959,27526.0
2019-01-15 15:15:00,41.85,41.85,41.82,41.85,46977.0,33.904,33.904,33.8797,33.904,46977.0
2019-01-15 15:20:00,41.85,41.86,41.79,41.84,194795.0,33.904,33.9121,33.8554,33.8959,194795.0
2019-01-15 15:25:00,41.85,41.88,41.82,41.86,60888.0,33.904,33.9283,33.8797,33.9121,60888.0
2019-01-15 15:30:00,41.87,41.93,41.85,41.91,67969.0,33.9202,33.9688,33.904,33.9526,67969.0
2019-01-15 15:35:00,41.9,41.93,41.87,41.93,65341.0,33.9445,33.9688,33.9202,33.9688,65341.0
2019-01-15 15:40:00,41.93,41.96,41.91,41.96,57841.0,33.9688,33.9931,33.9526,33.9931,57841.0
2019-01-15 15:45:00,41.96,41.99,41.79,41.87,322230.0,33.9931,34.0175,33.8554,33.9202,322230.0
2019-01-15 15:50:00,41.88,41.92,41.87,41.91,74495.0,33.9283,33.9607,33.9202,33.9526,74495.0
2019-01-15 15:55:00,41.92,41.94,41.89,41.9,204334.0,33.9607,33.9769,33.9364,33.9445,204334.0
2019-01-16 09:30:00,41.97,42.11,41.8,41.81,169804.0,34.0012,34.1147,33.8635,33.8716,169804.0
2019-01-16 09:35:00,41.82,41.86,41.69,41.73,71402.0,33.8797,33.9121,33.7744,33.8068,71402.0
2019-01-16 09:40:00,41.72,41.87,41.69,41.85,42085.0,33.7987,33.9202,33.7744,33.904,42085.0
2019-01-16 09:45:00,41.83,41.96,41.76,41.96,43246.0,33.8878,33.9931,33.8311,33.9931,43246.0
2019-01-16 09:50:00,41.95,41.99,41.88,41.98,24356.0,33.985,34.0175,33.9283,34.0093,24356.0
2019-01-16 09:55:00,41.97,41.97,41.85,41.91,46984.0,34.0012,34.0012,33.904,33.9526,46984.0
2019-01-16 10:00:00,41.9,41.93,41.88,41.88,48910.0,33.9445,33.9688,33.9283,33.9283,48910.0
2019-01-16 10:05:00,41.89,41.98,41.89,41.97,50045.0,33.9364,34.0093,33.9364,34.0012,50045.0
2019-01-16 10:10:00,41.97,42.05,41.92,42.03,168716.0,34.0012,34.0661,33.9607,34.0499,168716.0
2019-01-16 10:15:00,42.03,42.05,42.0,42.02,27459.0,34.0499,34.0661,34.0256,34.0418,27459.0
2019-01-16 10:20:00,42.02,42.09,42.02,42.08,38496.0,34.0418,34.0985,34.0418,34.0904,38496.0
2019-01-16 10:25:00,42.09,42.09,42.02,42.02,27309.0,34.0985,34.0985,34.0418,34.0418,27309.0
2019-01-16 10:30:00,42.01,42.04,41.98,42.03,27543.0,34.0337,34.058,34.0093,34.0499,27543.0
2019-01-16 10:35:00,42.02,42.05,41.98,42.04,24054.0,34.0418,34.0661,34.0093,34.058,24054.0
2019-01-16 10:40:00,42.04,42.05,41.96,41.98,21633.0,34.058,34.0661,33.9931,34.0093,21633.0
2019-01-16 10:45:00,41.98,42.0,41.95,42.0,17618.0,34.0093,34.0256,33.985,34.0256,17618.0
2019-01-16 10:50:00,41.99,42.0,41.95,41.97,19325.0,34.0175,34.0256,33.985,34.0012,19325.0
2019-01-16 10:55:00,41.97,42.0,41.96,42.0,32283.0,34.0012,34.0256,33.9931,34.0256,32283.0
2019-01-16 11:00:00,41.99,41.99,41.93,41.93,21391.0,34.0175,34.0175,33.9688,33.9688,21391.0
2019-01-16 11:05:00,41.92,41.95,41.88,41.89,34427.0,33.9607,33.985,33.9283,33.9364,34427.0
2019-01-16 11:10:00,41.89,41.9,41.84,41.86,16928.0,33.9364,33.9445,33.8959,33.9121,16928.0
2019-01-16 11:15:00,41.86,41.94,41.84,41.93,31093.0,33.9121,33.9769,33.8959,33.9688,31093.0
2019-01-16 11:20:00,41.93,41.96,41.91,41.94,16852.0,33.9688,33.9931,33.9526,33.9769,16852.0
2019-01-16 11:25:00,41.94,41.96,41.89,41.94,21812.0,33.9769,33.9931,33.9364,33.9769,21812.0
2019-01-16 11:30:00,41.94,41.99,41.92,41.98,31995.0,33.9769,34.0175,33.9607,34.0093,31995.0
2019-01-16 11:35:00,41.98,42.0,41.94,41.98,36103.0,34.0093,34.0256,33.9769,34.0093,36103.0
2019-01-16 11:40:00,41.98,42.01,41.95,42.01,27918.0,34.0093,34.0337,33.985,34.0337,27918.0
2019-01-16 11:45:00,42.01,42.03,41.94,41.95,23617.0,34.0337,34.0499,33.9769,33.985,23617.0
2019-01-16 11:50:00,41.95,41.96,41.89,41.94,19537.0,33.985,33.9931,33.9364,33.9769,19537.0
2019-01-16 11:55:00,41.94,42.01,41.92,42.01,32936.0,33.9769,34.0337,33.9607,34.0337,32936.0
2019-01-16 12:00:00,42.01,42.04,41.92,41.94,50518.0,34.0337,34.058,33.9607,33.9769,50518.0
2019-01-16 12:05:00,41.95,41.97,41.93,41.94,18509.0,33.985,34.0012,33.9688,33.9769,18509.0
2019-01-16 12:10:00,41.95,42.0,41.95,41.97,33461.0,33.985,34.0256,33.985,34.0012,33461.0
2019-01-16 12:15:00,41.98,42.0,41.91,41.98,35592.0,34.0093,34.0256,33.9526,34.0093,35592.0
2019-01-16 12:20:00,41.99,41.99,41.93,41.96,17731.0,34.0175,34.0175,33.9688,33.9931,17731.0
2019-01-16 12:25:00,41.96,42.01,41.95,42.01,41063.0,33.9931,34.0337,33.985,34.0337,41063.0
2019-01-16 12:30:00,42.01,42.01,41.98,42.0,27172.0,34.0337,34.0337,34.0093,34.0256,27172.0
2019-01-16 12:35:00,42.0,42.03,42.0,42.03,28381.0,34.0256,34.0499,34.0256,34.0499,28381.0
2019-01-16 12:40:00,42.04,42.07,42.01,42.02,24098.0,34.058,34.0823,34.0337,34.0418,24098.0
2019-01-16 12:45:00,42.02,42.03,41.99,42.02,45121.0,34.0418,34.0499,34.0175,34.0418,45121.0
2019-01-16 12:50:00,42.02,42.05,42.02,42.05,16427.0,34.0418,34.0661,34.0418,34.0661,16427.0
2019-01-16 12:55:00,42.05,42.06,42.01,42.05,30150.0,34.0661,34.0742,34.0337,34.0661,30150.0
2019-01-16 13:00:00,42.05,42.08,42.01,42.04,21391.0,34.0661,34.0904,34.0337,34.058,21391.0
2019-01-16 13:05:00,42.05,42.05,42.01,42.03,27760.0,34.0661,34.0661,34.0337,34.0499,27760.0
2019-01-16 13:10:00,42.04,42.04,42.02,42.02,16398.0,34.058,34.058,34.0418,34.0418,16398.0
2019-01-16 13:15:00,42.02,42.11,42.02,42.08,38968.0,34.0418,34.1147,34.0418,34.0904,38968.0
2019-01-16 13:20:00,42.08,42.09,42.07,42.09,16051.0,34.0904,34.0985,34.0823,34.0985,16051.0
2019-01-16 13:25:00,42.09,42.09,42.07,42.09,17926.0,34.0985,34.0985,34.0823,34.0985,17926.0
2019-01-16 13:30:00,42.09,42.09,42.07,42.09,21588.0,34.0985,34.0985,34.0823,34.0985,21588.0
2019-01-16 13:35:00,42.09,42.09,42.07,42.08,12806.0,34.0985,34.0985,34.0823,34.0904,12806.0
2019-01-16 13:40:00,42.08,42.09,42.07,42.08,29271.0,34.0904,34.0985,34.0823,34.0904,29271.0
2019-01-16 13:45:00,42.08,42.09,42.07,42.07,26150.0,34.0904,34.0985,34.0823,34.0823,26150.0
2019-01-16 13:50:00,42.08,42.08,42.06,42.07,20296.0,34.0904,34.0904,34.0742,34.0823,20296.0
2019-01-16 13:55:00,42.06,42.07,42.03,42.06,35338.0,34.0742,34.0823,34.0499,34.0742,35338.0
2019-01-16 14:00:00,42.07,42.09,42.06,42.08,14492.0,34.0823,34.0985,34.0742,34.0904,14492.0
2019-01-16 14:05:00,42.09,42.09,42.07,42.08,16011.0,34.0985,34.0985,34.0823,34.0904,16011.0
2019-01-16 14:10:00,42.07,42.09,42.04,42.09,33744.0,34.0823,34.0985,34.058,34.0985,33744.0
2019-01-16 14:15:00,42.09,42.1,42.07,42.09,31299.0,34.0985,34.1066,34.0823,34.0985,31299.0
2019-01-16 14:20:00,42.09,42.15,42.08,42.13,105714.0,34.0985,34.1471,34.0904,34.1309,105714.0
2019-01-16 14:25:00,42.13,42.2,42.13,42.2,26942.0,34.1309,34.1876,34.1309,34.1876,26942.0
2019-01-16 14:30:00,42.2,42.25,42.2,42.24,39335.0,34.1876,34.2281,34.1876,34.22,39335.0
2019-01-16 14:35:00,42.24,42.25,42.2,42.21,26244.0,34.22,34.2281,34.1876,34.1957,26244.0
2019-01-16 14:40:00,42.21,42.22,42.16,42.16,72425.0,34.1957,34.2038,34.1552,34.1552,72425.0
2019-01-16 14:45:00,42.16,42.18,42.14,42.17,25506.0,34.1552,34.1714,34.139,34.1633,25506.0
2019-01-16 14:50:00,42.17,42.2,42.1,42.1,36672.0,34.1633,34.1876,34.1066,34.1066,36672.0
2019-01-16 14:55:00,42.1,42.14,42.1,42.12,24346.0,34.1066,34.139,34.1066,34.1228,24346.0
2019-01-16 15:00:00,42.12,42.12,42.08,42.12,34682.0,34.1228,34.1228,34.0904,34.1228,34682.0
2019-01-16 15:05:00,42.12,42.12,42.03,42.08,44112.0,34.1228,34.1228,34.0499,34.0904,44112.0
2019-01-16 15:10:00,42.07,42.08,42.06,42.07,24059.0,34.0823,34.0904,34.0742,34.0823,24059.0
2019-01-16 15:15:00,42.07,42.13,42.06,42.11,37406.0,34.0823,34.1309,34.0742,34.1147,37406.0
2019-01-16 15:20:00,42.11,42.13,42.1,42.13,42898.0,34.1147,34.1309,34.1066,34.1309,42898.0
2019-01-16 15:25:00,42.12,42.14,42.1,42.13,36652.0,34.1228,34.139,34.1066,34.1309,36652.0
2019-01-16 15:30:00,42.14,42.3,42.12,42.13,770953.0,34.139,34.2686,34.1228,34.1309,770953.0
2019-01-16 15:35:00,42.13,42.2,42.12,42.16,62561.0,34.1309,34.1876,34.1228,34.1552,62561.0
2019-01-16 15:40:00,42.15,42.2,42.14,42.2,83010.0,34.1471,34.1876,34.139,34.1876,83010.0
2019-01-16 15:45:00,42.2,42.24,42.19,42.21,107119.0,34.1876,34.22,34.1795,34.1957,107119.0
2019-01-16 15:50:00,42.22,42.25,42.19,42.24,161691.0,34.2038,34.2281,34.1795,34.22,161691.0
2019-01-16 15:55:00,42.25,42.27,42.24,42.26,276874.0,34.2281,34.2443,34.22,34.2362,276874.0
2019-01-17 09:30:00,42.28,42.56,42.27,42.55,220714.0,34.2524,34.4792,34.2443,34.4711,220714.0
2019-01-17 09:35:00,42.56,42.57,42.38,42.45,83976.0,34.4792,34.4873,34.3334,34.3901,83976.0
2019-01-17 09:40:00,42.45,42.49,42.35,42.37,59967.0,34.3901,34.4225,34.3091,34.3253,59967.0
2019-01-17 09:45:00,42.37,42.45,42.28,42.28,57739.0,34.3253,34.3901,34.2524,34.2524,57739.0
2019-01-17 09:50:00,42.28,42.36,42.27,42.28,44673.0,34.2524,34.3172,34.2443,34.2524,44673.0
2019-01-17 09:55:00,42.28,42.33,42.22,42.23,32447.0,34.2524,34.2929,34.2038,34.2119,32447.0
2019-01-17 10:00:00,42.23,42.29,42.2,42.29,48122.0,34.2119,34.2605,34.1876,34.2605,48122.0
2019-01-17 10:05:00,42.29,42.43,42.28,42.41,31777.0,34.2605,34.3739,34.2524,34.3577,31777.0
2019-01-17 10:10:00,42.42,42.52,42.42,42.48,88680.0,34.3658,34.4468,34.3658,34.4144,88680.0
2019-01-17 10:15:00,42.48,42.53,42.45,42.45,36778.0,34.4144,34.4549,34.3901,34.3901,36778.0
2019-01-17 10:20:00,42.45,42.52,42.44,42.48,40898.0,34.3901,34.4468,34.382,34.4144,40898.0
2019-01-17 10:25:00,42.48,42.53,42.45,42.49,37747.0,34.4144,34.4549,34.3901,34.4225,37747.0
2019-01-17 10:30:00,42.49,42.55,42.47,42.54,30428.0,34.4225,34.4711,34.4063,34.463,30428.0
2019-01-17 10:35:00,42.55,42.64,42.52,42.63,61828.0,34.4711,34.544,34.4468,34.5359,61828.0
2019-01-17 10:40:00,42.63,42.75,42.63,42.73,170182.0,34.5359,34.6332,34.5359,34.6169,170182.0
2019-01-17 10:45:00,42.72,42.72,42.58,42.59,47007.0,34.6088,34.6088,34.4954,34.5035,47007.0
2019-01-17 10:50:00,42.59,42.65,42.57,42.64,47479.0,34.5035,34.5521,34.4873,34.544,47479.0
2019-01-17 10:55:00,42.64,42.65,42.58,42.6,40329.0,34.544,34.5521,34.4954,34.5116,40329.0
2019-01-17 11:00:00,42.6,42.68,42.6,42.66,28536.0,34.5116,34.5764,34.5116,34.5602,28536.0
2019-01-17 11:05:00,42.66,42.69,42.62,42.66,29897.0,34.5602,34.5845,34.5278,34.5602,29897.0
2019-01-17 11:10:00,42.67,42.69,42.63,42.63,28285.0,34.5683,34.5845,34.5359,34.5359,28285.0
2019-01-17 11:15:00,42.63,42.67,42.62,42.66,32922.0,34.5359,34.5683,34.5278,34.5602,32922.0
2019-01-17 11:20:00,42.66,42.7,42.66,42.68,32651.0,34.5602,34.5926,34.5602,34.5764,32651.0
2019-01-17 11:25:00,42.67,42.69,42.6,42.66,34918.0,34.5683,34.5845,34.5116,34.5602,34918.0
2019-01-17 11:30:00,42.67,42.69,42.65,42.68,35581.0,34.5683,34.5845,34.5521,34.5764,35581.0
2019-01-17 11:35:00,42.68,42.72,42.67,42.71,26037.0,34.5764,34.6088,34.5683,34.6007,26037.0
2019-01-17 11:40:00,42.71,42.72,42.67,42.69,26625.0,34.6007,34.6088,34.5683,34.5845,26625.0
2019-01-17 11:45:00,42.69,42.7,42.66,42.69,27396.0,34.5845,34.5926,34.5602,34.5845,27396.0
2019-01-17 11:50:00,42.7,42.7,42.62,42.65,83278.0,34.5926,34.5926,34.5278,34.5521,83278.0
2019-01-17 11:55:00,42.66,42.69,42.65,42.69,24259.0,34.5602,34.5845,34.5521,34.5845,24259.0
2019-01-17 12:00:00,42.69,42.7,42.65,42.7,29139.0,34.5845,34.5926,34.5521,34.5926,29139.0
2019-01-17 12:05:00,42.69,42.7,42.67,42.67,19169.0,34.5845,34.5926,34.5683,34.5683,19169.0
2019-01-17 12:10:00,42.68,42.74,42.67,42.73,33682.0,34.5764,34.625,34.5683,34.6169,33682.0
2019-01-17 12:15:00,42.73,42.74,42.69,42.7,25267.0,34.6169,34.625,34.5845,34.5926,25267.0
2019-01-17 12:20:00,42.69,42.72,42.67,42.71,27064.0,34.5845,34.6088,34.5683,34.6007,27064.0
2019-01-17 12:25:00,42.7,42.71,42.67,42.68,16364.0,34.5926,34.6007,34.5683,34.5764,16364.0
2019-01-17 12:30:00,42.68,42.74,42.68,42.73,27616.0,34.5764,34.625,34.5764,34.6169,27616.0
2019-01-17 12:35:00,42.73,42.75,42.7,42.71,40178.0,34.6169,34.6332,34.5926,34.6007,40178.0
2019-01-17 12:40:00,42.71,42.78,42.7,42.76,29605.0,34.6007,34.6575,34.5926,34.6413,29605.0
2019-01-17 12:45:00,42.76,42.77,42.73,42.73,31546.0,34.6413,34.6494,34.6169,34.6169,31546.0
2019-01-17 12:50:00,42.73,42.74,42.67,42.69,21889.0,34.6169,34.625,34.5683,34.5845,21889.0
2019-01-17 12:55:00,42.69,42.72,42.67,42.72,31169.0,34.5845,34.6088,34.5683,34.6088,31169.0
2019-01-17 13:00:00,42.72,42.75,42.71,42.73,22150.0,34.6088,34.6332,34.6007,34.6169,22150.0
2019-01-17 13:05:00,42.73,42.78,42.72,42.77,28873.0,34.6169,34.6575,34.6088,34.6494,28873.0
2019-01-17 13:10:00,42.77,42.79,42.73,42.73,41367.0,34.6494,34.6656,34.6169,34.6169,41367.0
2019-01-17 13:15:00,42.73,42.8,42.72,42.78,38270.0,34.6169,34.6737,34.6088,34.6575,38270.0
2019-01-17 13:20:00,42.77,42.83,42.77,42.83,28354.0,34.6494,34.698,34.6494,34.698,28354.0
2019-01-17 13:25:00,42.83,42.84,42.8,42.83,44700.0,34.698,34.7061,34.6737,34.698,44700.0
2019-01-17 13:30:00,42.83,42.83,42.81,42.83,26203.0,34.698,34.698,34.6818,34.698,26203.0
2019-01-17 13:35:00,42.83,42.84,42.81,42.82,39068.0,34.698,34.7061,34.6818,34.6899,39068.0
2019-01-17 13:40:00,42.82,42.84,42.81,42.81,29240.0,34.6899,34.7061,34.6818,34.6818,29240.0
2019-01-17 13:45:00,42.8,42.82,42.79,42.81,19749.0,34.6737,34.6899,34.6656,34.6818,19749.0
2019-01-17 13:50:00,42.8,42.81,42.77,42.79,16734.0,34.6737,34.6818,34.6494,34.6656,16734.0
2019-01-17 13:55:00,42.8,42.84,42.79,42.84,30049.0,34.6737,34.7061,34.6656,34.7061,30049.0
2019-01-17 14:00:00,42.84,42.84,42.78,42.82,25143.0,34.7061,34.7061,34.6575,34.6899,25143.0
2019-01-17 14:05:00,42.82,42.83,42.81,42.82,21359.0,34.6899,34.698,34.6818,34.6899,21359.0
2019-01-17 14:10:00,42.81,42.82,42.75,42.77,33586.0,34.6818,34.6899,34.6332,34.6494,33586.0
2019-01-17 14:15:00,42.77,42.8,42.76,42.78,22459.0,34.6494,34.6737,34.6413,34.6575,22459.0
2019-01-17 14:20:00,42.77,42.79,42.76,42.78,35097.0,34.6494,34.6656,34.6413,34.6575,35097.0
2019-01-17 14:25:00,42.77,42.81,42.75,42.81,33769.0,34.6494,34.6818,34.6332,34.6818,33769.0
2019-01-17 14:30:00,42.81,42.81,42.77,42.79,25576.0,34.6818,34.6818,34.6494,34.6656,25576.0
2019-01-17 14:35:00,42.79,42.88,42.79,42.86,93254.0,34.6656,34.7385,34.6656,34.7223,93254.0
2019-01-17 14:40:00,42.87,42.98,42.86,42.98,89287.0,34.7304,34.8195,34.7223,34.8195,89287.0
2019-01-17 14:45:00,42.98,43.05,42.97,43.0,76146.0,34.8195,34.8762,34.8114,34.8357,76146.0
2019-01-17 14:50:00,43.01,43.03,42.94,42.96,66314.0,34.8438,34.86,34.7871,34.8033,66314.0
2019-01-17 14:55:00,42.97,42.99,42.89,42.91,101026.0,34.8114,34.8276,34.7466,34.7628,101026.0
2019-01-17 15:00:00,42.91,42.92,42.76,42.79,65513.0,34.7628,34.7709,34.6413,34.6656,65513.0
2019-01-17 15:05:00,42.79,42.88,42.78,42.86,41437.0,34.6656,34.7385,34.6575,34.7223,41437.0
2019-01-17 15:10:00,42.86,42.88,42.84,42.85,38053.0,34.7223,34.7385,34.7061,34.7142,38053.0
2019-01-17 15:15:00,42.85,42.85,42.8,42.83,30733.0,34.7142,34.7142,34.6737,34.698,30733.0
2019-01-17 15:20:00,42.83,42.83,42.8,42.81,30775.0,34.698,34.698,34.6737,34.6818,30775.0
2019-01-17 15:25:00,42.8,42.85,42.76,42.85,51569.0,34.6737,34.7142,34.6413,34.7142,51569.0
2019-01-17 15:30:00,42.86,42.92,42.85,42.9,70712.0,34.7223,34.7709,34.7142,34.7547,70712.0
2019-01-17 15:35:00,42.9,42.96,42.89,42.91,48345.0,34.7547,34.8033,34.7466,34.7628,48345.0
2019-01-17 15:40:00,42.91,42.96,42.89,42.96,66305.0,34.7628,34.8033,34.7466,34.8033,66305.0
2019-01-17 15:45:00,42.96,42.99,42.93,42.95,98333.0,34.8033,34.8276,34.779,34.7952,98333.0
2019-01-17 15:50:00,42.95,42.96,42.91,42.96,93572.0,34.7952,34.8033,34.7628,34.8033,93572.0
2019-01-17 15:55:00,42.96,42.99,42.92,42.98,294966.0,34.8033,34.8276,34.7709,34.8195,294966.0
2019-01-18 09:30:00,43.2,43.21,43.02,43.12,426016.0,34.9977,35.0058,34.8519,34.9329,426016.0
2019-01-18 09:35:00,43.14,43.28,43.1,43.16,61333.0,34.9491,35.0625,34.9167,34.9653,61333.0
2019-01-18 09:40:00,43.15,43.23,43.02,43.03,58446.0,34.9572,35.022,34.8519,34.86,58446.0
2019-01-18 09:45:00,43.03,43.21,43.03,43.19,55498.0,34.86,35.0058,34.86,34.9896,55498.0
2019-01-18 09:50:00,43.19,43.21,43.11,43.16,43758.0,34.9896,35.0058,34.9248,34.9653,43758.0
2019-01-18 09:55:00,43.16,43.25,43.15,43.23,79109.0,34.9653,35.0382,34.9572,35.022,79109.0
2019-01-18 10:00:00,43.23,43.3,43.2,43.29,96593.0,35.022,35.0787,34.9977,35.0706,96593.0
2019-01-18 10:05:00,43.29,43.44,43.29,43.38,161438.0,35.0706,35.1921,35.0706,35.1435,161438.0
2019-01-18 10:10:00,43.38,43.47,43.36,43.45,73383.0,35.1435,35.2164,35.1273,35.2002,73383.0
2019-01-18 10:15:00,43.45,43.6,43.44,43.55,113822.0,35.2002,35.3218,35.1921,35.2813,113822.0
2019-01-18 10:20:00,43.56,43.61,43.49,43.53,73352.0,35.2894,35.3299,35.2326,35.2651,73352.0
2019-01-18 10:25:00,43.53,43.53,43.41,43.41,59016.0,35.2651,35.2651,35.1678,35.1678,59016.0
2019-01-18 10:30:00,43.41,43.48,43.38,43.38,50483.0,35.1678,35.2245,35.1435,35.1435,50483.0
2019-01-18 10:35:00,43.38,43.38,43.23,43.26,99725.0,35.1435,35.1435,35.022,35.0463,99725.0
2019-01-18 10:40:00,43.26,43.31,43.18,43.28,46871.0,35.0463,35.0868,34.9815,35.0625,46871.0
2019-01-18 10:45:00,43.29,43.4,43.28,43.38,25394.0,35.0706,35.1597,35.0625,35.1435,25394.0
2019-01-18 10:50:00,43.38,43.46,43.36,43.43,33528.0,35.1435,35.2083,35.1273,35.184,33528.0
2019-01-18 10:55:00,43.43,43.43,43.31,43.32,38009.0,35.184,35.184,35.0868,35.0949,38009.0
2019-01-18 11:00:00,43.3,43.37,43.29,43.36,35649.0,35.0787,35.1354,35.0706,35.1273,35649.0
2019-01-18 11:05:00,43.36,43.38,43.29,43.31,30684.0,35.1273,35.1435,35.0706,35.0868,30684.0
2019-01-18 11:10:00,43.31,43.35,43.29,43.35,28107.0,35.0868,35.1192,35.0706,35.1192,28107.0
2019-01-18 11:15:00,43.35,43.38,43.34,43.37,45556.0,35.1192,35.1435,35.1111,35.1354,45556.0
2019-01-18 11:20:00,43.37,43.5,43.36,43.5,46190.0,35.1354,35.2408,35.1273,35.2408,46190.0
2019-01-18 11:25:00,43.5,43.5,43.43,43.49,42122.0,35.2408,35.2408,35.184,35.2326,42122.0
2019-01-18 11:30:00,43.49,43.55,43.48,43.53,44062.0,35.2326,35.2813,35.2245,35.2651,44062.0
2019-01-18 11:35:00,43.52,43.56,43.51,43.53,35683.0,35.257,35.2894,35.2489,35.2651,35683.0
2019-01-18 11:40:00,43.52,43.53,43.48,43.49,43743.0,35.257,35.2651,35.2245,35.2326,43743.0
2019-01-18 11:45:00,43.48,43.5,43.48,43.49,28444.0,35.2245,35.2408,35.2245,35.2326,28444.0
2019-01-18 11:50:00,43.48,43.56,43.47,43.52,47527.0,35.2245,35.2894,35.2164,35.257,47527.0
2019-01-18 11:55:00,43.52,43.55,43.48,43.54,43973.0,35.257,35.2813,35.2245,35.2732,43973.0
2019-01-18 12:00:00,43.55,43.62,43.55,43.56,42723.0,35.2813,35.338,35.2813,35.2894,42723.0
2019-01-18 12:05:00,43.56,43.57,43.5,43.56,43818.0,35.2894,35.2975,35.2408,35.2894,43818.0
2019-01-18 12:10:00,43.55,43.63,43.54,43.59,46466.0,35.2813,35.3461,35.2732,35.3137,46466.0
2019-01-18 12:15:00,43.59,43.63,43.59,43.62,35609.0,35.3137,35.3461,35.3137,35.338,35609.0
2019-01-18 12:20:00,43.62,43.63,43.59,43.63,24691.0,35.338,35.3461,35.3137,35.3461,24691.0
2019-01-18 12:25:00,43.63,43.65,43.6,43.61,28783.0,35.3461,35.3623,35.3218,35.3299,28783.0
2019-01-18 12:30:00,43.62,43.69,43.6,43.69,31385.0,35.338,35.3947,35.3218,35.3947,31385.0
2019-01-18 12:35:00,43.68,43.7,43.64,43.64,35656.0,35.3866,35.4028,35.3542,35.3542,35656.0
2019-01-18 12:40:00,43.64,43.64,43.55,43.55,51316.0,35.3542,35.3542,35.2813,35.2813,51316.0
2019-01-18 12:45:00,43.55,43.56,43.44,43.44,52001.0,35.2813,35.2894,35.1921,35.1921,52001.0
2019-01-18 12:50:00,43.45,43.45,43.38,43.41,54104.0,35.2002,35.2002,35.1435,35.1678,54104.0
2019-01-18 12:55:00,43.42,43.43,43.37,43.41,92129.0,35.1759,35.184,35.1354,35.1678,92129.0
2019-01-18 13:00:00,43.41,43.45,43.39,43.4,90751.0,35.1678,35.2002,35.1516,35.1597,90751.0
2019-01-18 13:05:00,43.4,43.4,43.32,43.32,40163.0,35.1597,35.1597,35.0949,35.0949,40163.0
2019-01-18 13:10:00,43.33,43.37,43.3,43.36,26749.0,35.103,35.1354,35.0787,35.1273,26749.0
2019-01-18 13:15:00,43.36,43.36,43.33,43.34,23878.0,35.1273,35.1273,35.103,35.1111,23878.0
2019-01-18 13:20:00,43.34,43.43,43.33,43.43,19671.0,35.1111,35.184,35.103,35.184,19671.0
2019-01-18 13:25:00,43.42,43.48,43.41,43.44,37914.0,35.1759,35.2245,35.1678,35.1921,37914.0
2019-01-18 13:30:00,43.45,43.46,43.41,43.44,28182.0,35.2002,35.2083,35.1678,35.1921,28182.0
2019-01-18 13:35:00,43.44,43.48,43.44,43.45,20709.0,35.1921,35.2245,35.1921,35.2002,20709.0
2019-01-18 13:40:00,43.46,43.46,43.42,43.46,17388.0,35.2083,35.2083,35.1759,35.2083,17388.0
2019-01-18 13:45:00,43.45,43.51,43.43,43.5,23300.0,35.2002,35.2489,35.184,35.2408,23300.0
2019-01-18 13:50:00,43.51,43.51,43.43,43.47,59288.0,35.2489,35.2489,35.184,35.2164,59288.0
2019-01-18 13:55:00,43.47,43.47,43.43,43.45,19267.0,35.2164,35.2164,35.184,35.2002,19267.0
2019-01-18 14:00:00,43.45,43.61,43.43,43.59,48998.0,35.2002,35.3299,35.184,35.3137,48998.0
2019-01-18 14:05:00,43.59,43.6,43.56,43.57,36164.0,35.3137,35.3218,35.2894,35.2975,36164.0
2019-01-18 14:10:00,43.56,43.57,43.53,43.56,24318.0,35.2894,35.2975,35.2651,35.2894,24318.0
2019-01-18 14:15:00,43.55,43.56,43.48,43.49,27915.0,35.2813,35.2894,35.2245,35.2326,27915.0
2019-01-18 14:20:00,43.48,43.5,43.45,43.48,56507.0,35.2245,35.2408,35.2002,35.2245,56507.0
2019-01-18 14:25:00,43.48,43.48,43.44,43.47,61008.0,35.2245,35.2245,35.1921,35.2164,61008.0
2019-01-18 14:30:00,43.47,43.47,43.39,43.41,53760.0,35.2164,35.2164,35.1516,35.1678,53760.0
2019-01-18 14:35:00,43.41,43.41,43.34,43.36,41555.0,35.1678,35.1678,35.1111,35.1273,41555.0
2019-01-18 14:40:00,43.37,43.38,43.33,43.34,30666.0,35.1354,35.1435,35.103,35.1111,30666.0
2019-01-18 14:45:00,43.34,43.39,43.32,43.38,33250.0,35.1111,35.1516,35.0949,35.1435,33250.0
2019-01-18 14:50:00,43.38,43.4,43.37,43.39,32627.0,35.1435,35.1597,35.1354,35.1516,32627.0
2019-01-18 14:55:00,43.4,43.46,43.38,43.42,82108.0,35.1597,35.2083,35.1435,35.1759,82108.0
2019-01-18 15:00:00,43.41,43.43,43.35,43.37,67597.0,35.1678,35.184,35.1192,35.1354,67597.0
2019-01-18 15:05:00,43.37,43.37,43.31,43.31,42002.0,35.1354,35.1354,35.0868,35.0868,42002.0
2019-01-18 15:10:00,43.3,43.38,43.3,43.38,32803.0,35.0787,35.1435,35.0787,35.1435,32803.0
2019-01-18 15:15:00,43.39,43.39,43.37,43.39,25556.0,35.1516,35.1516,35.1354,35.1516,25556.0
2019-01-18 15:20:00,43.39,43.39,43.33,43.33,44075.0,35.1516,35.1516,35.103,35.103,44075.0
2019-01-18 15:25:00,43.34,43.38,43.33,43.38,58431.0,35.1111,35.1435,35.103,35.1435,58431.0
2019-01-18 15:30:00,43.38,43.4,43.36,43.39,71836.0,35.1435,35.1597,35.1273,35.1516,71836.0
2019-01-18 15:35:00,43.39,43.45,43.38,43.41,64613.0,35.1516,35.2002,35.1435,35.1678,64613.0
2019-01-18 15:40:00,43.41,43.46,43.4,43.45,56265.0,35.1678,35.2083,35.1597,35.2002,56265.0
2019-01-18 15:45:00,43.45,43.49,43.4,43.41,89544.0,35.2002,35.2326,35.1597,35.1678,89544.0
2019-01-18 15:50:00,43.4,43.42,43.37,43.41,116163.0,35.1597,35.1759,35.1354,35.1678,116163.0
2019-01-18 15:55:00,43.42,43.49,43.4,43.47,276886.0,35.1759,35.2326,35.1597,35.2164,276886.0
2019-01-22 09:30:00,43.51,43.72,43.39,43.42,146240.0,35.2489,35.419,35.1516,35.1759,146240.0
2019-01-22 09:35:00,43.43,43.46,43.05,43.07,253184.0,35.184,35.2083,34.8762,34.8924,253184.0
2019-01-22 09:40:00,43.07,43.12,42.94,43.09,74504.0,34.8924,34.9329,34.7871,34.9086,74504.0
2019-01-22 09:45:00,43.11,43.15,43.03,43.14,99330.0,34.9248,34.9572,34.86,34.9491,99330.0
2019-01-22 09:50:00,43.14,43.22,43.13,43.18,233266.0,34.9491,35.0139,34.941,34.9815,233266.0
2019-01-22 09:55:00,43.18,43.28,43.11,43.28,264945.0,34.9815,35.0625,34.9248,35.0625,264945.0
2019-01-22 10:00:00,43.28,43.29,43.19,43.23,104170.0,35.0625,35.0706,34.9896,35.022,104170.0
2019-01-22 10:05:00,43.24,43.25,43.14,43.14,100700.0,35.0301,35.0382,34.9491,34.9491,100700.0
2019-01-22 10:10:00,43.14,43.14,43.02,43.06,64090.0,34.9491,34.9491,34.8519,34.8843,64090.0
2019-01-22 10:15:00,43.07,43.18,43.07,43.16,102707.0,34.8924,34.9815,34.8924,34.9653,102707.0
2019-01-22 10:20:00,43.16,43.22,43.13,43.15,62050.0,34.9653,35.0139,34.941,34.9572,62050.0
2019-01-22 10:25:00,43.15,43.19,43.03,43.04,56232.0,34.9572,34.9896,34.86,34.8681,56232.0
2019-01-22 10:30:00,43.03,43.18,43.01,43.16,65192.0,34.86,34.9815,34.8438,34.9653,65192.0
2019-01-22 10:35:00,43.16,43.17,43.1,43.16,40374.0,34.9653,34.9734,34.9167,34.9653,40374.0
2019-01-22 10:40:00,43.15,43.2,43.11,43.16,71435.0,34.9572,34.9977,34.9248,34.9653,71435.0
2019-01-22 10:45:00,43.16,43.17,43.11,43.16,50231.0,34.9653,34.9734,34.9248,34.9653,50231.0
2019-01-22 10:50:00,43.15,43.27,43.11,43.24,145507.0,34.9572,35.0544,34.9248,35.0301,145507.0
2019-01-22 10:55:00,43.23,43.28,43.17,43.27,95157.0,35.022,35.0625,34.9734,35.0544,95157.0
2019-01-22 11:00:00,43.27,43.44,43.18,43.4,247760.0,35.0544,35.1921,34.9815,35.1597,247760.0
2019-01-22 11:05:00,43.4,43.49,43.39,43.47,99784.0,35.1597,35.2326,35.1516,35.2164,99784.0
2019-01-22 11:10:00,43.47,43.48,43.41,43.44,73338.0,35.2164,35.2245,35.1678,35.1921,73338.0
2019-01-22 11:15:00,43.44,43.47,43.38,43.41,64919.0,35.1921,35.2164,35.1435,35.1678,64919.0
2019-01-22 11:20:00,43.42,43.51,43.42,43.48,63604.0,35.1759,35.2489,35.1759,35.2245,63604.0
2019-01-22 11:25:00,43.48,43.55,43.45,43.51,238125.0,35.2245,35.2813,35.2002,35.2489,238125.0
2019-01-22 11:30:00,43.52,43.56,43.45,43.51,71683.0,35.257,35.2894,35.2002,35.2489,71683.0
2019-01-22 11:35:00,43.5,43.5,43.44,43.48,70216.0,35.2408,35.2408,35.1921,35.2245,70216.0
2019-01-22 11:40:00,43.49,43.57,43.47,43.55,92369.0,35.2326,35.2975,35.2164,35.2813,92369.0
2019-01-22 11:45:00,43.56,43.65,43.56,43.57,87973.0,35.2894,35.3623,35.2894,35.2975,87973.0
2019-01-22 11:50:00,43.57,43.6,43.52,43.56,57531.0,35.2975,35.3218,35.257,35.2894,57531.0
2019-01-22 11:55:00,43.56,43.57,43.44,43.47,50811.0,35.2894,35.2975,35.1921,35.2164,50811.0
2019-01-22 12:00:00,43.47,43.52,43.42,43.43,84136.0,35.2164,35.257,35.1759,35.184,84136.0
2019-01-22 12:05:00,43.44,43.53,43.42,43.52,95787.0,35.1921,35.2651,35.1759,35.257,95787.0
2019-01-22 12:10:00,43.51,43.52,43.39,43.39,61089.0,35.2489,35.257,35.1516,35.1516,61089.0
2019-01-22 12:15:00,43.39,43.41,43.32,43.34,48894.0,35.1516,35.1678,35.0949,35.1111,48894.0
2019-01-22 12:20:00,43.35,43.38,43.31,43.32,54348.0,35.1192,35.1435,35.0868,35.0949,54348.0
2019-01-22 12:25:00,43.32,43.33,43.22,43.26,46847.0,35.0949,35.103,35.0139,35.0463,46847.0
2019-01-22 12:30:00,43.26,43.28,43.21,43.25,41758.0,35.0463,35.0625,35.0058,35.0382,41758.0
2019-01-22 12:35:00,43.25,43.29,43.22,43.24,35177.0,35.0382,35.0706,35.0139,35.0301,35177.0
2019-01-22 12:40:00,43.24,43.3,43.2,43.24,78218.0,35.0301,35.0787,34.9977,35.0301,78218.0
2019-01-22 12:45:00,43.24,43.27,43.21,43.27,31906.0,35.0301,35.0544,35.0058,35.0544,31906.0
2019-01-22 12:50:00,43.27,43.28,43.22,43.22,30163.0,35.0544,35.0625,35.0139,35.0139,30163.0
2019-01-22 12:55:00,43.22,43.22,43.19,43.21,30015.0,35.0139,35.0139,34.9896,35.0058,30015.0
2019-01-22 13:00:00,43.21,43.26,43.18,43.19,65181.0,35.0058,35.0463,34.9815,34.9896,65181.0
2019-01-22 13:05:00,43.18,43.26,43.18,43.23,57467.0,34.9815,35.0463,34.9815,35.022,57467.0
2019-01-22 13:10:00,43.23,43.28,43.2,43.26,60296.0,35.022,35.0625,34.9977,35.0463,60296.0
2019-01-22 13:15:00,43.26,43.32,43.2,43.21,55003.0,35.0463,35.0949,34.9977,35.0058,55003.0
2019-01-22 13:20:00,43.21,43.26,43.17,43.22,63140.0,35.0058,35.0463,34.9734,35.0139,63140.0
2019-01-22 13:25:00,43.22,43.25,43.19,43.23,35484.0,35.0139,35.0382,34.9896,35.022,35484.0
2019-01-22 13:30:00,43.23,43.25,43.2,43.22,103616.0,35.022,35.0382,34.9977,35.0139,103616.0
2019-01-22 13:35:00,43.22,43.32,43.19,43.2,93735.0,35.0139,35.0949,34.9896,34.9977,93735.0
2019-01-22 13:40:00,43.21,43.23,43.16,43.17,55541.0,35.0058,35.022,34.9653,34.9734,55541.0
2019-01-22 13:45:00,43.17,43.23,43.15,43.18,126973.0,34.9734,35.022,34.9572,34.9815,126973.0
2019-01-22 13:50:00,43.18,43.23,43.18,43.22,66084.0,34.9815,35.022,34.9815,35.0139,66084.0
2019-01-22 13:55:00,43.23,43.27,43.22,43.24,55943.0,35.022,35.0544,35.0139,35.0301,55943.0
2019-01-22 14:00:00,43.23,43.23,43.18,43.19,51966.0,35.022,35.022,34.9815,34.9896,51966.0
2019-01-22 14:05:00,43.18,43.22,43.06,43.06,61930.0,34.9815,35.0139,34.8843,34.8843,61930.0
2019-01-22 14:10:00,43.07,43.1,42.98,43.0,164245.0,34.8924,34.9167,34.8195,34.8357,164245.0
2019-01-22 14:15:00,43.0,43.02,42.98,42.99,100277.0,34.8357,34.8519,34.8195,34.8276,100277.0
2019-01-22 14:20:00,42.99,43.01,42.88,42.9,79162.0,34.8276,34.8438,34.7385,34.7547,79162.0
2019-01-22 14:25:00,42.89,42.98,42.89,42.96,45103.0,34.7466,34.8195,34.7466,34.8033,45103.0
2019-01-22 14:30:00,42.96,43.04,42.96,43.02,48620.0,34.8033,34.8681,34.8033,34.8519,48620.0
2019-01-22 14:35:00,43.02,43.02,42.95,42.98,48511.0,34.8519,34.8519,34.7952,34.8195,48511.0
2019-01-22 14:40:00,42.98,42.99,42.95,42.96,52255.0,34.8195,34.8276,34.7952,34.8033,52255.0
2019-01-22 14:45:00,42.96,42.99,42.95,42.99,50506.0,34.8033,34.8276,34.7952,34.8276,50506.0
2019-01-22 14:50:00,42.99,43.09,42.99,43.04,79044.0,34.8276,34.9086,34.8276,34.8681,79044.0
2019-01-22 14:55:00,43.03,43.07,43.01,43.04,43629.0,34.86,34.8924,34.8438,34.8681,43629.0
2019-01-22 15:00:00,43.05,43.08,43.02,43.04,67654.0,34.8762,34.9005,34.8519,34.8681,67654.0
2019-01-22 15:05:00,43.04,43.13,43.02,43.08,106207.0,34.8681,34.941,34.8519,34.9005,106207.0
2019-01-22 15:10:00,43.09,43.09,42.98,43.02,56868.0,34.9086,34.9086,34.8195,34.8519,56868.0
2019-01-22 15:15:00,43.03,43.08,43.01,43.07,71500.0,34.86,34.9005,34.8438,34.8924,71500.0
2019-01-22 15:20:00,43.08,43.12,43.06,43.12,57512.0,34.9005,34.9329,34.8843,34.9329,57512.0
2019-01-22 15:25:00,43.12,43.24,43.1,43.12,226276.0,34.9329,35.0301,34.9167,34.9329,226276.0
2019-01-22 15:30:00,43.13,43.14,43.05,43.06,80951.0,34.941,34.9491,34.8762,34.8843,80951.0
2019-01-22 15:35:00,43.05,43.19,43.02,43.19,123388.0,34.8762,34.9896,34.8519,34.9896,123388.0
2019-01-22 15:40:00,43.19,43.25,43.11,43.12,122756.0,34.9896,35.0382,34.9248,34.9329,122756.0
2019-01-22 15:45:00,43.12,43.16,43.06,43.12,176532.0,34.9329,34.9653,34.8843,34.9329,176532.0
2019-01-22 15:50:00,43.12,43.17,43.12,43.17,141916.0,34.9329,34.9734,34.9329,34.9734,141916.0
2019-01-22 15:55:00,43.17,43.28,43.16,43.25,448640.0,34.9734,35.0625,34.9653,35.0382,448640.0
2019-01-23 09:30:00,43.68,44.15,43.67,44.11,218367.0,35.3866,35.7673,35.3785,35.7349,218367.0
2019-01-23 09:35:00,44.14,44.17,44.02,44.02,211466.0,35.7592,35.7835,35.662,35.662,211466.0
2019-01-23 09:40:00,44.03,44.08,43.89,44.06,221262.0,35.6701,35.7106,35.5567,35.6944,221262.0
2019-01-23 09:45:00,44.07,44.19,44.03,44.18,106718.0,35.7025,35.7997,35.6701,35.7916,106718.0
2019-01-23 09:50:00,44.18,44.29,44.14,44.16,133301.0,35.7916,35.8808,35.7592,35.7754,133301.0
2019-01-23 09:55:00,44.17,44.23,44.11,44.2,73595.0,35.7835,35.8321,35.7349,35.8078,73595.0
2019-01-23 10:00:00,44.2,44.22,44.13,44.19,81384.0,35.8078,35.824,35.7511,35.7997,81384.0
2019-01-23 10:05:00,44.19,44.2,44.04,44.09,53373.0,35.7997,35.8078,35.6782,35.7187,53373.0
2019-01-23 10:10:00,44.1,44.11,43.98,43.98,47360.0,35.7268,35.7349,35.6296,35.6296,47360.0
2019-01-23 10:15:00,43.98,44.05,43.94,43.96,82797.0,35.6296,35.6863,35.5972,35.6134,82797.0
2019-01-23 10:20:00,43.95,43.98,43.88,43.92,49437.0,35.6053,35.6296,35.5486,35.581,49437.0
2019-01-23 10:25:00,43.92,43.93,43.79,43.83,46209.0,35.581,35.5891,35.4757,35.5081,46209.0
2019-01-23 10:30:00,43.82,43.84,43.75,43.76,36651.0,35.5,35.5162,35.4433,35.4514,36651.0
2019-01-23 10:35:00,43.75,43.77,43.68,43.69,32564.0,35.4433,35.4595,35.3866,35.3947,32564.0
2019-01-23 10:40:00,43.68,43.75,43.66,43.72,53751.0,35.3866,35.4433,35.3704,35.419,53751.0
2019-01-23 10:45:00,43.72,43.85,43.71,43.74,141068.0,35.419,35.5243,35.4109,35.4352,141068.0
2019-01-23 10:50:00,43.75,43.79,43.71,43.73,26099.0,35.4433,35.4757,35.4109,35.4271,26099.0
2019-01-23 10:55:00,43.73,43.73,43.62,43.66,25791.0,35.4271,35.4271,35.338,35.3704,25791.0
2019-01-23 11:00:00,43.67,43.72,43.63,43.67,35316.0,35.3785,35.419,35.3461,35.3785,35316.0
2019-01-23 11:05:00,43.67,43.74,43.66,43.71,25756.0,35.3785,35.4352,35.3704,35.4109,25756.0
2019-01-23 11:10:00,43.71,43.8,43.71,43.77,57304.0,35.4109,35.4838,35.4109,35.4595,57304.0
2019-01-23 11:15:00,43.77,43.8,43.74,43.8,26220.0,35.4595,35.4838,35.4352,35.4838,26220.0
2019-01-23 11:20:00,43.8,43.8,43.69,43.77,26676.0,35.4838,35.4838,35.3947,35.4595,26676.0
2019-01-23 11:25:00,43.77,43.83,43.74,43.82,34653.0,35.4595,35.5081,35.4352,35.5,34653.0
2019-01-23 11:30:00,43.82,43.86,43.79,43.83,31100.0,35.5,35.5324,35.4757,35.5081,31100.0
2019-01-23 11:35:00,43.82,43.85,43.77,43.84,35427.0,35.5,35.5243,35.4595,35.5162,35427.0
2019-01-23 11:40:00,43.84,43.89,43.82,43.85,40278.0,35.5162,35.5567,35.5,35.5243,40278.0
2019-01-23 11:45:00,43.84,43.88,43.83,43.85,41158.0,35.5162,35.5486,35.5081,35.5243,41158.0
2019-01-23 11:50:00,43.85,43.87,43.78,43.8,31830.0,35.5243,35.5405,35.4676,35.4838,31830.0
2019-01-23 11:55:00,43.8,43.81,43.73,43.75,23577.0,35.4838,35.4919,35.4271,35.4433,23577.0
2019-01-23 12:00:00,43.76,43.84,43.75,43.84,24352.0,35.4514,35.5162,35.4433,35.5162,24352.0
2019-01-23 12:05:00,43.83,43.85,43.7,43.7,45273.0,35.5081,35.5243,35.4028,35.4028,45273.0
2019-01-23 12:10:00,43.71,43.76,43.69,43.74,27492.0,35.4109,35.4514,35.3947,35.4352,27492.0
2019-01-23 12:15:00,43.74,43.8,43.69,43.79,20698.0,35.4352,35.4838,35.3947,35.4757,20698.0
2019-01-23 12:20:00,43.8,43.87,43.79,43.87,31009.0,35.4838,35.5405,35.4757,35.5405,31009.0
2019-01-23 12:25:00,43.86,43.88,43.82,43.87,30216.0,35.5324,35.5486,35.5,35.5405,30216.0
2019-01-23 12:30:00,43.88,43.94,43.86,43.9,142723.0,35.5486,35.5972,35.5324,35.5648,142723.0
2019-01-23 12:35:00,43.89,43.9,43.86,43.87,30304.0,35.5567,35.5648,35.5324,35.5405,30304.0
2019-01-23 12:40:00,43.88,43.93,43.85,43.93,21041.0,35.5486,35.5891,35.5243,35.5891,21041.0
2019-01-23 12:45:00,43.93,43.96,43.89,43.93,38581.0,35.5891,35.6134,35.5567,35.5891,38581.0
2019-01-23 12:50:00,43.93,43.96,43.92,43.92,19410.0,35.5891,35.6134,35.581,35.581,19410.0
2019-01-23 12:55:00,43.92,43.96,43.9,43.95,15931.0,35.581,35.6134,35.5648,35.6053,15931.0
2019-01-23 13:00:00,43.95,43.96,43.91,43.92,24540.0,35.6053,35.6134,35.5729,35.581,24540.0
2019-01-23 13:05:00,43.91,43.92,43.86,43.91,21284.0,35.5729,35.581,35.5324,35.5729,21284.0
2019-01-23 13:10:00,43.91,43.92,43.85,43.85,19668.0,35.5729,35.581,35.5243,35.5243,19668.0
2019-01-23 13:15:00,43.84,43.94,43.84,43.92,22043.0,35.5162,35.5972,35.5162,35.581,22043.0
2019-01-23 13:20:00,43.92,43.94,43.91,43.94,18074.0,35.581,35.5972,35.5729,35.5972,18074.0
2019-01-23 13:25:00,43.94,43.99,43.94,43.95,20971.0,35.5972,35.6377,35.5972,35.6053,20971.0
2019-01-23 13:30:00,43.95,44.03,43.94,43.98,42433.0,35.6053,35.6701,35.5972,35.6296,42433.0
2019-01-23 13:35:00,43.98,44.0,43.91,43.91,67296.0,35.6296,35.6458,35.5729,35.5729,67296.0
2019-01-23 13:40:00,43.91,44.02,43.9,44.0,48620.0,35.5729,35.662,35.5648,35.6458,48620.0
2019-01-23 13:45:00,44.01,44.05,44.0,44.01,32781.0,35.6539,35.6863,35.6458,35.6539,32781.0
2019-01-23 13:50:00,44.0,44.03,44.0,44.02,21454.0,35.6458,35.6701,35.6458,35.662,21454.0
2019-01-23 13:55:00,44.01,44.07,44.01,44.05,35172.0,35.6539,35.7025,35.6539,35.6863,35172.0
2019-01-23 14:00:00,44.06,44.12,44.04,44.12,75942.0,35.6944,35.743,35.6782,35.743,75942.0
2019-01-23 14:05:00,44.11,44.12,44.08,44.1,44285.0,35.7349,35.743,35.7106,35.7268,44285.0
2019-01-23 14:10:00,44.1,44.16,44.1,44.13,106471.0,35.7268,35.7754,35.7268,35.7511,106471.0
2019-01-23 14:15:00,44.13,44.13,44.04,44.06,46079.0,35.7511,35.7511,35.6782,35.6944,46079.0
2019-01-23 14:20:00,44.05,44.08,44.01,44.08,53326.0,35.6863,35.7106,35.6539,35.7106,53326.0
2019-01-23 14:25:00,44.07,44.1,44.06,44.09,26575.0,35.7025,35.7268,35.6944,35.7187,26575.0
2019-01-23 14:30:00,44.1,44.1,44.03,44.09,35379.0,35.7268,35.7268,35.6701,35.7187,35379.0
2019-01-23 14:35:00,44.09,44.09,44.02,44.03,36312.0,35.7187,35.7187,35.662,35.6701,36312.0
2019-01-23 14:40:00,44.04,44.04,43.98,43.98,31869.0,35.6782,35.6782,35.6296,35.6296,31869.0
2019-01-23 14:45:00,43.98,44.01,43.97,44.0,31654.0,35.6296,35.6539,35.6215,35.6458,31654.0
2019-01-23 14:50:00,43.99,44.06,43.99,44.05,40419.0,35.6377,35.6944,35.6377,35.6863,40419.0
2019-01-23 14:55:00,44.04,44.05,44.0,44.02,27425.0,35.6782,35.6863,35.6458,35.662,27425.0
2019-01-23 15:00:00,44.02,44.05,43.93,43.99,95811.0,35.662,35.6863,35.5891,35.6377,95811.0
2019-01-23 15:05:00,44.0,44.01,43.94,43.95,71542.0,35.6458,35.6539,35.5972,35.6053,71542.0
2019-01-23 15:10:00,43.95,43.97,43.92,43.94,71589.0,35.6053,35.6215,35.581,35.5972,71589.0
2019-01-23 15:15:00,43.95,43.96,43.94,43.95,52444.0,35.6053,35.6134,35.5972,35.6053,52444.0
2019-01-23 15:20:00,43.95,44.04,43.94,44.03,82976.0,35.6053,35.6782,35.5972,35.6701,82976.0
2019-01-23 15:25:00,44.04,44.06,44.02,44.05,30418.0,35.6782,35.6944,35.662,35.6863,30418.0
2019-01-23 15:30:00,44.05,44.06,43.95,43.96,51440.0,35.6863,35.6944,35.6053,35.6134,51440.0
2019-01-23 15:35:00,43.96,43.97,43.94,43.97,69237.0,35.6134,35.6215,35.5972,35.6215,69237.0
2019-01-23 15:40:00,43.97,44.03,43.96,44.02,61144.0,35.6215,35.6701,35.6134,35.662,61144.0
2019-01-23 15:45:00,44.02,44.03,43.96,44.01,66307.0,35.662,35.6701,35.6134,35.6539,66307.0
2019-01-23 15:50:00,44.01,44.01,43.91,43.93,88953.0,35.6539,35.6539,35.5729,35.5891,88953.0
2019-01-23 15:55:00,43.93,44.01,43.92,44.0,179846.0,35.5891,35.6539,35.581,35.6458,179846.0
2019-01-24 09:30:00,43.45,43.73,42.88,42.95,331929.0,35.2002,35.4271,34.7385,34.7952,331929.0
2019-01-24 09:35:00,42.94,43.13,42.89,43.08,109928.0,34.7871,34.941,34.7466,34.9005,109928.0
2019-01-24 09:40:00,43.1,43.33,43.03,43.27,84223.0,34.9167,35.103,34.86,35.0544,84223.0
2019-01-24 09:45:00,43.28,43.41,43.28,43.37,88703.0,35.0625,35.1678,35.0625,35.1354,88703.0
2019-01-24 09:50:00,43.38,43.52,43.32,43.5,102264.0,35.1435,35.257,35.0949,35.2408,102264.0
2019-01-24 09:55:00,43.5,43.55,43.44,43.53,62338.0,35.2408,35.2813,35.1921,35.2651,62338.0
2019-01-24 10:00:00,43.53,43.76,43.48,43.71,204521.0,35.2651,35.4514,35.2245,35.4109,204521.0
2019-01-24 10:05:00,43.71,43.85,43.7,43.78,65204.0,35.4109,35.5243,35.4028,35.4676,65204.0
2019-01-24 10:10:00,43.79,43.87,43.76,43.87,42285.0,35.4757,35.5405,35.4514,35.5405,42285.0
2019-01-24 10:15:00,43.87,43.92,43.77,43.81,62060.0,35.5405,35.581,35.4595,35.4919,62060.0
2019-01-24 10:20:00,43.82,43.85,43.73,43.81,40785.0,35.5,35.5243,35.4271,35.4919,40785.0
2019-01-24 10:25:00,43.82,43.92,43.81,43.91,35911.0,35.5,35.581,35.4919,35.5729,35911.0
2019-01-24 10:30:00,43.91,44.0,43.84,43.86,206451.0,35.5729,35.6458,35.5162,35.5324,206451.0
2019-01-24 10:35:00,43.86,43.95,43.85,43.89,61502.0,35.5324,35.6053,35.5243,35.5567,61502.0
2019-01-24 10:40:00,43.89,43.89,43.74,43.82,48954.0,35.5567,35.5567,35.4352,35.5,48954.0
2019-01-24 10:45:00,43.81,43.82,43.76,43.76,27861.0,35.4919,35.5,35.4514,35.4514,27861.0
2019-01-24 10:50:00,43.75,43.77,43.66,43.7,43293.0,35.4433,35.4595,35.3704,35.4028,43293.0
2019-01-24 10:55:00,43.7,43.79,43.65,43.77,38234.0,35.4028,35.4757,35.3623,35.4595,38234.0
2019-01-24 11:00:00,43.77,43.86,43.76,43.81,40537.0,35.4595,35.5324,35.4514,35.4919,40537.0
2019-01-24 11:05:00,43.81,43.85,43.79,43.82,30013.0,35.4919,35.5243,35.4757,35.5,30013.0
2019-01-24 11:10:00,43.82,43.87,43.77,43.79,30376.0,35.5,35.5405,35.4595,35.4757,30376.0
2019-01-24 11:15:00,43.8,43.84,43.79,43.81,28529.0,35.4838,35.5162,35.4757,35.4919,28529.0
2019-01-24 11:20:00,43.8,43.81,43.76,43.76,33263.0,35.4838,35.4919,35.4514,35.4514,33263.0
2019-01-24 11:25:00,43.75,43.77,43.72,43.75,21500.0,35.4433,35.4595,35.419,35.4433,21500.0
2019-01-24 11:30:00,43.74,43.75,43.68,43.73,47756.0,35.4352,35.4433,35.3866,35.4271,47756.0
2019-01-24 11:35:00,43.72,43.75,43.67,43.68,76420.0,35.419,35.4433,35.3785,35.3866,76420.0
2019-01-24 11:40:00,43.68,43.7,43.61,43.66,64756.0,35.3866,35.4028,35.3299,35.3704,64756.0
2019-01-24 11:45:00,43.66,43.69,43.65,43.67,32054.0,35.3704,35.3947,35.3623,35.3785,32054.0
2019-01-24 11:50:00,43.66,43.67,43.59,43.66,24346.0,35.3704,35.3785,35.3137,35.3704,24346.0
2019-01-24 11:55:00,43.66,43.73,43.66,43.73,20395.0,35.3704,35.4271,35.3704,35.4271,20395.0
2019-01-24 12:00:00,43.72,43.73,43.66,43.68,29206.0,35.419,35.4271,35.3704,35.3866,29206.0
2019-01-24 12:05:00,43.68,43.73,43.67,43.72,24165.0,35.3866,35.4271,35.3785,35.419,24165.0
2019-01-24 12:10:00,43.72,43.72,43.64,43.65,26955.0,35.419,35.419,35.3542,35.3623,26955.0
2019-01-24 12:15:00,43.64,43.68,43.6,43.61,55091.0,35.3542,35.3866,35.3218,35.3299,55091.0
2019-01-24 12:20:00,43.61,43.67,43.55,43.66,118459.0,35.3299,35.3785,35.2813,35.3704,118459.0
2019-01-24 12:25:00,43.66,43.66,43.57,43.58,76729.0,35.3704,35.3704,35.2975,35.3056,76729.0
2019-01-24 12:30:00,43.57,43.6,43.55,43.56,16021.0,35.2975,35.3218,35.2813,35.2894,16021.0
2019-01-24 12:35:00,43.56,43.58,43.52,43.55,26208.0,35.2894,35.3056,35.257,35.2813,26208.0
2019-01-24 12:40:00,43.55,43.55,43.46,43.5,110291.0,35.2813,35.2813,35.2083,35.2408,110291.0
2019-01-24 12:45:00,43.49,43.5,43.4,43.43,20346.0,35.2326,35.2408,35.1597,35.184,20346.0
2019-01-24 12:50:00,43.42,43.44,43.37,43.38,22116.0,35.1759,35.1921,35.1354,35.1435,22116.0
2019-01-24 12:55:00,43.38,43.4,43.35,43.37,17252.0,35.1435,35.1597,35.1192,35.1354,17252.0
2019-01-24 13:00:00,43.38,43.39,43.32,43.36,19913.0,35.1435,35.1516,35.0949,35.1273,19913.0
2019-01-24 13:05:00,43.35,43.36,43.31,43.31,24946.0,35.1192,35.1273,35.0868,35.0868,24946.0
2019-01-24 13:10:00,43.31,43.33,43.26,43.31,42218.0,35.0868,35.103,35.0463,35.0868,42218.0
2019-01-24 13:15:00,43.31,43.36,43.29,43.36,21521.0,35.0868,35.1273,35.0706,35.1273,21521.0
2019-01-24 13:20:00,43.35,43.37,43.34,43.34,14987.0,35.1192,35.1354,35.1111,35.1111,14987.0
2019-01-24 13:25:00,43.33,43.37,43.31,43.33,19108.0,35.103,35.1354,35.0868,35.103,19108.0
2019-01-24 13:30:00,43.33,43.45,43.32,43.45,18282.0,35.103,35.2002,35.0949,35.2002,18282.0
2019-01-24 13:35:00,43.45,43.47,43.39,43.4,23081.0,35.2002,35.2164,35.1516,35.1597,23081.0
2019-01-24 13:40:00,43.4,43.46,43.39,43.41,55938.0,35.1597,35.2083,35.1516,35.1678,55938.0
2019-01-24 13:45:00,43.41,43.51,43.41,43.5,23561.0,35.1678,35.2489,35.1678,35.2408,23561.0
2019-01-24 13:50:00,43.5,43.54,43.47,43.47,34985.0,35.2408,35.2732,35.2164,35.2164,34985.0
2019-01-24 13:55:00,43.47,43.49,43.44,43.48,18667.0,35.2164,35.2326,35.1921,35.2245,18667.0
2019-01-24 14:00:00,43.48,43.5,43.43,43.48,21829.0,35.2245,35.2408,35.184,35.2245,21829.0
2019-01-24 14:05:00,43.49,43.51,43.46,43.49,32935.0,35.2326,35.2489,35.2083,35.2326,32935.0
2019-01-24 14:10:00,43.51,43.51,43.46,43.51,15789.0,35.2489,35.2489,35.2083,35.2489,15789.0
2019-01-24 14:15:00,43.51,43.55,43.48,43.49,19508.0,35.2489,35.2813,35.2245,35.2326,19508.0
2019-01-24 14:20:00,43.48,43.51,43.43,43.46,36558.0,35.2245,35.2489,35.184,35.2083,36558.0
2019-01-24 14:25:00,43.46,43.48,43.45,43.47,24752.0,35.2083,35.2245,35.2002,35.2164,24752.0
2019-01-24 14:30:00,43.47,43.52,43.46,43.51,64553.0,35.2164,35.257,35.2083,35.2489,64553.0
2019-01-24 14:35:00,43.51,43.52,43.45,43.51,26458.0,35.2489,35.257,35.2002,35.2489,26458.0
2019-01-24 14:40:00,43.51,43.51,43.45,43.47,25198.0,35.2489,35.2489,35.2002,35.2164,25198.0
2019-01-24 14:45:00,43.47,43.51,43.47,43.49,29353.0,35.2164,35.2489,35.2164,35.2326,29353.0
2019-01-24 14:50:00,43.49,43.49,43.43,43.45,24455.0,35.2326,35.2326,35.184,35.2002,24455.0
2019-01-24 14:55:00,43.45,43.45,43.4,43.45,33120.0,35.2002,35.2002,35.1597,35.2002,33120.0
2019-01-24 15:00:00,43.45,43.45,43.41,43.42,22391.0,35.2002,35.2002,35.1678,35.1759,22391.0
2019-01-24 15:05:00,43.43,43.45,43.41,43.45,25983.0,35.184,35.2002,35.1678,35.2002,25983.0
2019-01-24 15:10:00,43.44,43.45,43.41,43.44,29151.0,35.1921,35.2002,35.1678,35.1921,29151.0
2019-01-24 15:15:00,43.44,43.47,43.43,43.43,28221.0,35.1921,35.2164,35.184,35.184,28221.0
2019-01-24 15:20:00,43.43,43.46,43.4,43.44,44932.0,35.184,35.2083,35.1597,35.1921,44932.0
2019-01-24 15:25:00,43.44,43.45,43.41,43.42,41669.0,35.1921,35.2002,35.1678,35.1759,41669.0
2019-01-24 15:30:00,43.42,43.45,43.39,43.44,65745.0,35.1759,35.2002,35.1516,35.1921,65745.0
2019-01-24 15:35:00,43.44,43.46,43.39,43.4,81927.0,35.1921,35.2083,35.1516,35.1597,81927.0
2019-01-24 15:40:00,43.4,43.43,43.38,43.4,55681.0,35.1597,35.184,35.1435,35.1597,55681.0
2019-01-24 15:45:00,43.41,43.46,43.4,43.45,87943.0,35.1678,35.2083,35.1597,35.2002,87943.0
2019-01-24 15:50:00,43.45,43.47,43.42,43.43,72050.0,35.2002,35.2164,35.1759,35.184,72050.0
2019-01-24 15:55:00,43.43,43.54,43.43,43.52,171044.0,35.184,35.2732,35.184,35.257,171044.0
2019-01-25 09:30:00,43.56,43.95,43.56,43.86,121695.0,35.2894,35.6053,35.2894,35.5324,121695.0
2019-01-25 09:35:00,43.85,43.89,43.71,43.77,31506.0,35.5243,35.5567,35.4109,35.4595,31506.0
2019-01-25 09:40:00,43.79,43.84,43.71,43.83,53783.0,35.4757,35.5162,35.4109,35.5081,53783.0
2019-01-25 09:45:00,43.84,43.88,43.75,43.76,93514.0,35.5162,35.5486,35.4433,35.4514,93514.0
2019-01-25 09:50:00,43.77,43.86,43.75,43.76,28872.0,35.4595,35.5324,35.4433,35.4514,28872.0
2019-01-25 09:55:00,43.76,43.81,43.56,43.57,55181.0,35.4514,35.4919,35.2894,35.2975,55181.0
2019-01-25 10:00:00,43.59,43.72,43.58,43.67,85830.0,35.3137,35.419,35.3056,35.3785,85830.0
2019-01-25 10:05:00,43.68,43.69,43.62,43.66,85726.0,35.3866,35.3947,35.338,35.3704,85726.0
2019-01-25 10:10:00,43.66,43.73,43.61,43.62,267350.0,35.3704,35.4271,35.3299,35.338,267350.0
2019-01-25 10:15:00,43.62,43.66,43.57,43.64,75995.0,35.338,35.3704,35.2975,35.3542,75995.0
2019-01-25 10:20:00,43.63,44.1,43.63,43.99,497590.0,35.3461,35.7268,35.3461,35.6377,497590.0
2019-01-25 10:25:00,44.0,44.22,43.82,43.96,385372.0,35.6458,35.824,35.5,35.6134,385372.0
2019-01-25 10:30:00,43.95,44.03,43.82,43.84,211664.0,35.6053,35.6701,35.5,35.5162,211664.0
2019-01-25 10:35:00,43.83,43.97,43.82,43.9,320238.0,35.5081,35.6215,35.5,35.5648,320238.0
2019-01-25 10:40:00,43.91,43.99,43.86,43.88,66986.0,35.5729,35.6377,35.5324,35.5486,66986.0
2019-01-25 10:45:00,43.88,43.91,43.83,43.88,72737.0,35.5486,35.5729,35.5081,35.5486,72737.0
2019-01-25 10:50:00,43.88,43.94,43.85,43.88,61549.0,35.5486,35.5972,35.5243,35.5486,61549.0
2019-01-25 10:55:00,43.87,43.99,43.85,43.99,73930.0,35.5405,35.6377,35.5243,35.6377,73930.0
2019-01-25 11:00:00,43.98,43.99,43.92,43.98,101622.0,35.6296,35.6377,35.581,35.6296,101622.0
2019-01-25 11:05:00,43.98,44.0,43.9,43.9,128939.0,35.6296,35.6458,35.5648,35.5648,128939.0
2019-01-25 11:10:00,43.9,43.93,43.77,43.78,139483.0,35.5648,35.5891,35.4595,35.4676,139483.0
2019-01-25 11:15:00,43.78,43.83,43.77,43.77,70665.0,35.4676,35.5081,35.4595,35.4595,70665.0
2019-01-25 11:20:00,43.77,43.77,43.71,43.73,39168.0,35.4595,35.4595,35.4109,35.4271,39168.0
2019-01-25 11:25:00,43.72,43.73,43.64,43.72,49200.0,35.419,35.4271,35.3542,35.419,49200.0
2019-01-25 11:30:00,43.72,43.72,43.65,43.67,84000.0,35.419,35.419,35.3623,35.3785,84000.0
2019-01-25 11:35:00,43.66,43.67,43.62,43.66,64586.0,35.3704,35.3785,35.338,35.3704,64586.0
2019-01-25 11:40:00,43.66,43.67,43.61,43.64,46709.0,35.3704,35.3785,35.3299,35.3542,46709.0
2019-01-25 11:45:00,43.64,43.64,43.6,43.61,55997.0,35.3542,35.3542,35.3218,35.3299,55997.0
2019-01-25 11:50:00,43.6,43.66,43.6,43.65,43222.0,35.3218,35.3704,35.3218,35.3623,43222.0
2019-01-25 11:55:00,43.65,43.65,43.52,43.57,90443.0,35.3623,35.3623,35.257,35.2975,90443.0
2019-01-25 12:00:00,43.57,43.58,43.51,43.53,63594.0,35.2975,35.3056,35.2489,35.2651,63594.0
2019-01-25 12:05:00,43.52,43.53,43.45,43.46,54972.0,35.257,35.2651,35.2002,35.2083,54972.0
2019-01-25 12:10:00,43.46,43.54,43.46,43.49,68579.0,35.2083,35.2732,35.2083,35.2326,68579.0
2019-01-25 12:15:00,43.48,43.49,43.41,43.41,27319.0,35.2245,35.2326,35.1678,35.1678,27319.0
2019-01-25 12:20:00,43.41,43.43,43.36,43.4,79427.0,35.1678,35.184,35.1273,35.1597,79427.0
2019-01-25 12:25:00,43.41,43.42,43.37,43.37,40398.0,35.1678,35.1759,35.1354,35.1354,40398.0
2019-01-25 12:30:00,43.38,43.39,43.29,43.32,51925.0,35.1435,35.1516,35.0706,35.0949,51925.0
2019-01-25 12:35:00,43.32,43.37,43.31,43.35,35638.0,35.0949,35.1354,35.0868,35.1192,35638.0
2019-01-25 12:40:00,43.35,43.36,43.3,43.35,48725.0,35.1192,35.1273,35.0787,35.1192,48725.0
2019-01-25 12:45:00,43.34,43.34,43.22,43.27,66743.0,35.1111,35.1111,35.0139,35.0544,66743.0
2019-01-25 12:50:00,43.27,43.36,43.26,43.32,69508.0,35.0544,35.1273,35.0463,35.0949,69508.0
2019-01-25 12:55:00,43.31,43.38,43.29,43.38,46408.0,35.0868,35.1435,35.0706,35.1435,46408.0
2019-01-25 13:00:00,43.38,43.38,43.33,43.36,47328.0,35.1435,35.1435,35.103,35.1273,47328.0
2019-01-25 13:05:00,43.36,43.36,43.3,43.33,40564.0,35.1273,35.1273,35.0787,35.103,40564.0
2019-01-25 13:10:00,43.32,43.33,43.28,43.28,29266.0,35.0949,35.103,35.0625,35.0625,29266.0
2019-01-25 13:15:00,43.27,43.38,43.27,43.37,60393.0,35.0544,35.1435,35.0544,35.1354,60393.0
2019-01-25 13:20:00,43.37,43.4,43.35,43.38,29515.0,35.1354,35.1597,35.1192,35.1435,29515.0
2019-01-25 13:25:00,43.37,43.37,43.33,43.34,30956.0,35.1354,35.1354,35.103,35.1111,30956.0
2019-01-25 13:30:00,43.33,43.4,43.33,43.38,53289.0,35.103,35.1597,35.103,35.1435,53289.0
2019-01-25 13:35:00,43.38,43.38,43.33,43.37,36140.0,35.1435,35.1435,35.103,35.1354,36140.0
2019-01-25 13:40:00,43.37,43.38,43.33,43.36,39887.0,35.1354,35.1435,35.103,35.1273,39887.0
2019-01-25 13:45:00,43.36,43.39,43.34,43.38,32127.0,35.1273,35.1516,35.1111,35.1435,32127.0
2019-01-25 13:50:00,43.37,43.37,43.34,43.36,30821.0,35.1354,35.1354,35.1111,35.1273,30821.0
2019-01-25 13:55:00,43.35,43.4,43.34,43.38,33766.0,35.1192,35.1597,35.1111,35.1435,33766.0
2019-01-25 14:00:00,43.38,43.4,43.37,43.38,24588.0,35.1435,35.1597,35.1354,35.1435,24588.0
2019-01-25 14:05:00,43.38,43.46,43.38,43.45,39551.0,35.1435,35.2083,35.1435,35.2002,39551.0
2019-01-25 14:10:00,43.45,43.46,43.41,43.46,39288.0,35.2002,35.2083,35.1678,35.2083,39288.0
2019-01-25 14:15:00,43.46,43.46,43.39,43.44,34387.0,35.2083,35.2083,35.1516,35.1921,34387.0
2019-01-25 14:20:00,43.44,43.47,43.42,43.45,51352.0,35.1921,35.2164,35.1759,35.2002,51352.0
2019-01-25 14:25:00,43.46,43.49,43.4,43.41,43764.0,35.2083,35.2326,35.1597,35.1678,43764.0
2019-01-25 14:30:00,43.42,43.43,43.32,43.37,40234.0,35.1759,35.184,35.0949,35.1354,40234.0
2019-01-25 14:35:00,43.37,43.46,43.35,43.46,38807.0,35.1354,35.2083,35.1192,35.2083,38807.0
2019-01-25 14:40:00,43.47,43.48,43.44,43.44,27767.0,35.2164,35.2245,35.1921,35.1921,27767.0
2019-01-25 14:45:00,43.44,43.44,43.36,43.36,43879.0,35.1921,35.1921,35.1273,35.1273,43879.0
2019-01-25 14:50:00,43.37,43.39,43.35,43.37,29451.0,35.1354,35.1516,35.1192,35.1354,29451.0
2019-01-25 14:55:00,43.36,43.41,43.36,43.39,39124.0,35.1273,35.1678,35.1273,35.1516,39124.0
2019-01-25 15:00:00,43.39,43.42,43.36,43.4,47097.0,35.1516,35.1759,35.1273,35.1597,47097.0
2019-01-25 15:05:00,43.39,43.41,43.38,43.4,55770.0,35.1516,35.1678,35.1435,35.1597,55770.0
2019-01-25 15:10:00,43.4,43.43,43.4,43.43,42809.0,35.1597,35.184,35.1597,35.184,42809.0
2019-01-25 15:15:00,43.43,43.45,43.42,43.43,58769.0,35.184,35.2002,35.1759,35.184,58769.0
2019-01-25 15:20:00,43.42,43.43,43.4,43.41,55209.0,35.1759,35.184,35.1597,35.1678,55209.0
2019-01-25 15:25:00,43.41,43.41,43.32,43.33,60749.0,35.1678,35.1678,35.0949,35.103,60749.0
2019-01-25 15:30:00,43.33,43.37,43.32,43.36,90060.0,35.103,35.1354,35.0949,35.1273,90060.0
2019-01-25 15:35:00,43.36,43.36,43.31,43.34,75031.0,35.1273,35.1273,35.0868,35.1111,75031.0
2019-01-25 15:40:00,43.34,43.37,43.32,43.37,101976.0,35.1111,35.1354,35.0949,35.1354,101976.0
2019-01-25 15:45:00,43.37,43.38,43.29,43.3,106999.0,35.1354,35.1435,35.0706,35.0787,106999.0
2019-01-25 15:50:00,43.3,43.3,43.2,43.22,160949.0,35.0787,35.0787,34.9977,35.0139,160949.0
2019-01-25 15:55:00,43.22,43.31,43.21,43.29,310344.0,35.0139,35.0868,35.0058,35.0706,310344.0
2019-01-28 09:30:00,43.42,43.51,43.25,43.28,79313.0,35.1759,35.2489,35.0382,35.0625,79313.0
2019-01-28 09:35:00,43.28,43.33,43.16,43.2,49234.0,35.0625,35.103,34.9653,34.9977,49234.0
2019-01-28 09:40:00,43.22,43.31,43.17,43.3,30833.0,35.0139,35.0868,34.9734,35.0787,30833.0
2019-01-28 09:45:00,43.3,43.31,43.2,43.21,26572.0,35.0787,35.0868,34.9977,35.0058,26572.0
2019-01-28 09:50:00,43.2,43.26,43.09,43.11,31859.0,34.9977,35.0463,34.9086,34.9248,31859.0
2019-01-28 09:55:00,43.11,43.11,42.85,42.85,53293.0,34.9248,34.9248,34.7142,34.7142,53293.0
2019-01-28 10:00:00,42.84,42.95,42.84,42.91,31682.0,34.7061,34.7952,34.7061,34.7628,31682.0
2019-01-28 10:05:00,42.92,43.04,42.9,42.99,35596.0,34.7709,34.8681,34.7547,34.8276,35596.0
2019-01-28 10:10:00,42.98,43.05,42.93,42.97,25516.0,34.8195,34.8762,34.779,34.8114,25516.0
2019-01-28 10:15:00,42.97,43.04,42.97,43.02,42448.0,34.8114,34.8681,34.8114,34.8519,42448.0
2019-01-28 10:20:00,43.03,43.14,43.02,43.12,33010.0,34.86,34.9491,34.8519,34.9329,33010.0
2019-01-28 10:25:00,43.13,43.23,43.11,43.18,20041.0,34.941,35.022,34.9248,34.9815,20041.0
2019-01-28 10:30:00,43.16,43.18,43.13,43.16,15566.0,34.9653,34.9815,34.941,34.9653,15566.0
2019-01-28 10:35:00,43.17,43.31,43.16,43.26,46422.0,34.9734,35.0868,34.9653,35.0463,46422.0
2019-01-28 10:40:00,43.26,43.32,43.24,43.29,31514.0,35.0463,35.0949,35.0301,35.0706,31514.0
2019-01-28 10:45:00,43.3,43.32,43.22,43.23,26026.0,35.0787,35.0949,35.0139,35.022,26026.0
2019-01-28 10:50:00,43.23,43.26,43.22,43.26,25318.0,35.022,35.0463,35.0139,35.0463,25318.0
2019-01-28 10:55:00,43.27,43.27,43.16,43.17,18483.0,35.0544,35.0544,34.9653,34.9734,18483.0
2019-01-28 11:00:00,43.16,43.2,43.13,43.16,17046.0,34.9653,34.9977,34.941,34.9653,17046.0
2019-01-28 11:05:00,43.15,43.22,43.14,43.21,14857.0,34.9572,35.0139,34.9491,35.0058,14857.0
2019-01-28 11:10:00,43.21,43.31,43.18,43.31,153623.0,35.0058,35.0868,34.9815,35.0868,153623.0
2019-01-28 11:15:00,43.32,43.36,43.27,43.28,31494.0,35.0949,35.1273,35.0544,35.0625,31494.0
2019-01-28 11:20:00,43.28,43.32,43.25,43.26,27437.0,35.0625,35.0949,35.0382,35.0463,27437.0
2019-01-28 11:25:00,43.25,43.31,43.22,43.3,15714.0,35.0382,35.0868,35.0139,35.0787,15714.0
2019-01-28 11:30:00,43.31,43.34,43.29,43.31,22608.0,35.0868,35.1111,35.0706,35.0868,22608.0
2019-01-28 11:35:00,43.32,43.48,43.3,43.46,66455.0,35.0949,35.2245,35.0787,35.2083,66455.0
2019-01-28 11:40:00,43.46,43.46,43.34,43.37,90898.0,35.2083,35.2083,35.1111,35.1354,90898.0
2019-01-28 11:45:00,43.39,43.39,43.24,43.27,17229.0,35.1516,35.1516,35.0301,35.0544,17229.0
2019-01-28 11:50:00,43.27,43.3,43.24,43.25,20429.0,35.0544,35.0787,35.0301,35.0382,20429.0
2019-01-28 11:55:00,43.25,43.27,43.21,43.21,13731.0,35.0382,35.0544,35.0058,35.0058,13731.0
2019-01-28 12:00:00,43.2,43.27,43.2,43.26,25337.0,34.9977,35.0544,34.9977,35.0463,25337.0
2019-01-28 12:05:00,43.25,43.28,43.22,43.28,16613.0,35.0382,35.0625,35.0139,35.0625,16613.0
2019-01-28 12:10:00,43.29,43.33,43.27,43.33,15946.0,35.0706,35.103,35.0544,35.103,15946.0
2019-01-28 12:15:00,43.33,43.35,43.32,43.32,11338.0,35.103,35.1192,35.0949,35.0949,11338.0
2019-01-28 12:20:00,43.33,43.37,43.32,43.34,14109.0,35.103,35.1354,35.0949,35.1111,14109.0
2019-01-28 12:25:00,43.35,43.37,43.34,43.36,17407.0,35.1192,35.1354,35.1111,35.1273,17407.0
2019-01-28 12:30:00,43.35,43.37,43.25,43.27,22062.0,35.1192,35.1354,35.0382,35.0544,22062.0
2019-01-28 12:35:00,43.27,43.29,43.25,43.28,14742.0,35.0544,35.0706,35.0382,35.0625,14742.0
2019-01-28 12:40:00,43.29,43.29,43.24,43.26,13919.0,35.0706,35.0706,35.0301,35.0463,13919.0
2019-01-28 12:45:00,43.26,43.28,43.25,43.25,12780.0,35.0463,35.0625,35.0382,35.0382,12780.0
2019-01-28 12:50:00,43.26,43.29,43.24,43.29,16264.0,35.0463,35.0706,35.0301,35.0706,16264.0
2019-01-28 12:55:00,43.29,43.3,43.26,43.28,18234.0,35.0706,35.0787,35.0463,35.0625,18234.0
2019-01-28 13:00:00,43.27,43.29,43.25,43.27,25789.0,35.0544,35.0706,35.0382,35.0544,25789.0
2019-01-28 13:05:00,43.27,43.3,43.25,43.3,18978.0,35.0544,35.0787,35.0382,35.0787,18978.0
2019-01-28 13:10:00,43.3,43.38,43.29,43.35,181866.0,35.0787,35.1435,35.0706,35.1192,181866.0
2019-01-28 13:15:00,43.35,43.38,43.33,43.34,11357.0,35.1192,35.1435,35.103,35.1111,11357.0
2019-01-28 13:20:00,43.34,43.38,43.33,43.33,30010.0,35.1111,35.1435,35.103,35.103,30010.0
2019-01-28 13:25:00,43.34,43.36,43.3,43.31,24031.0,35.1111,35.1273,35.0787,35.0868,24031.0
2019-01-28 13:30:00,43.31,43.42,43.3,43.41,44463.0,35.0868,35.1759,35.0787,35.1678,44463.0
2019-01-28 13:35:00,43.42,43.42,43.37,43.4,14459.0,35.1759,35.1759,35.1354,35.1597,14459.0
2019-01-28 13:40:00,43.4,43.43,43.38,43.41,19090.0,35.1597,35.184,35.1435,35.1678,19090.0
2019-01-28 13:45:00,43.43,43.46,43.41,43.45,30043.0,35.184,35.2083,35.1678,35.2002,30043.0
2019-01-28 13:50:00,43.45,43.47,43.4,43.45,19115.0,35.2002,35.2164,35.1597,35.2002,19115.0
2019-01-28 13:55:00,43.45,43.48,43.44,43.46,20045.0,35.2002,35.2245,35.1921,35.2083,20045.0
2019-01-28 14:00:00,43.46,43.5,43.45,43.45,20822.0,35.2083,35.2408,35.2002,35.2002,20822.0
2019-01-28 14:05:00,43.44,43.46,43.42,43.44,14345.0,35.1921,35.2083,35.1759,35.1921,14345.0
2019-01-28 14:10:00,43.44,43.45,43.38,43.43,27940.0,35.1921,35.2002,35.1435,35.184,27940.0
2019-01-28 14:15:00,43.43,43.44,43.37,43.38,45312.0,35.184,35.1921,35.1354,35.1435,45312.0
2019-01-28 14:20:00,43.39,43.4,43.33,43.36,30634.0,35.1516,35.1597,35.103,35.1273,30634.0
2019-01-28 14:25:00,43.36,43.38,43.34,43.38,47281.0,35.1273,35.1435,35.1111,35.1435,47281.0
2019-01-28 14:30:00,43.38,43.39,43.36,43.38,65057.0,35.1435,35.1516,35.1273,35.1435,65057.0
2019-01-28 14:35:00,43.39,43.4,43.36,43.4,27756.0,35.1516,35.1597,35.1273,35.1597,27756.0
2019-01-28 14:40:00,43.4,43.42,43.38,43.38,30228.0,35.1597,35.1759,35.1435,35.1435,30228.0
2019-01-28 14:45:00,43.39,43.44,43.38,43.44,27643.0,35.1516,35.1921,35.1435,35.1921,27643.0
2019-01-28 14:50:00,43.45,43.47,43.43,43.46,45369.0,35.2002,35.2164,35.184,35.2083,45369.0
2019-01-28 14:55:00,43.47,43.5,43.47,43.49,14863.0,35.2164,35.2408,35.2164,35.2326,14863.0
2019-01-28 15:00:00,43.49,43.5,43.46,43.46,20972.0,35.2326,35.2408,35.2083,35.2083,20972.0
2019-01-28 15:05:00,43.46,43.46,43.4,43.46,19068.0,35.2083,35.2083,35.1597,35.2083,19068.0
2019-01-28 15:10:00,43.46,43.53,43.45,43.52,26044.0,35.2083,35.2651,35.2002,35.257,26044.0
2019-01-28 15:15:00,43.53,43.56,43.49,43.52,35952.0,35.2651,35.2894,35.2326,35.257,35952.0
2019-01-28 15:20:00,43.52,43.57,43.51,43.55,29225.0,35.257,35.2975,35.2489,35.2813,29225.0
2019-01-28 15:25:00,43.54,43.55,43.5,43.54,24964.0,35.2732,35.2813,35.2408,35.2732,24964.0
2019-01-28 15:30:00,43.53,43.54,43.5,43.52,28810.0,35.2651,35.2732,35.2408,35.257,28810.0
2019-01-28 15:35:00,43.53,43.54,43.5,43.51,40381.0,35.2651,35.2732,35.2408,35.2489,40381.0
2019-01-28 15:40:00,43.51,43.54,43.47,43.48,111799.0,35.2489,35.2732,35.2164,35.2245,111799.0
2019-01-28 15:45:00,43.48,43.5,43.46,43.48,75302.0,35.2245,35.2408,35.2083,35.2245,75302.0
2019-01-28 15:50:00,43.48,43.5,43.47,43.48,58377.0,35.2245,35.2408,35.2164,35.2245,58377.0
2019-01-28 15:55:00,43.48,43.55,43.46,43.55,215357.0,35.2245,35.2813,35.2083,35.2813,215357.0
2019-01-29 09:30:00,43.65,43.72,43.58,43.58,66518.0,35.3623,35.419,35.3056,35.3056,66518.0
2019-01-29 09:35:00,43.58,43.64,43.52,43.55,24991.0,35.3056,35.3542,35.257,35.2813,24991.0
2019-01-29 09:40:00,43.54,43.7,43.51,43.7,21296.0,35.2732,35.4028,35.2489,35.4028,21296.0
2019-01-29 09:45:00,43.71,43.72,43.61,43.67,12088.0,35.4109,35.419,35.3299,35.3785,12088.0
2019-01-29 09:50:00,43.67,43.71,43.58,43.58,24134.0,35.3785,35.4109,35.3056,35.3056,24134.0
2019-01-29 09:55:00,43.58,43.66,43.56,43.63,24441.0,35.3056,35.3704,35.2894,35.3461,24441.0
2019-01-29 10:00:00,43.62,43.62,43.57,43.58,28850.0,35.338,35.338,35.2975,35.3056,28850.0
2019-01-29 10:05:00,43.57,43.57,43.4,43.4,39265.0,35.2975,35.2975,35.1597,35.1597,39265.0
2019-01-29 10:10:00,43.41,43.45,43.35,43.35,25284.0,35.1678,35.2002,35.1192,35.1192,25284.0
2019-01-29 10:15:00,43.36,43.36,43.21,43.25,86463.0,35.1273,35.1273,35.0058,35.0382,86463.0
2019-01-29 10:20:00,43.24,43.29,43.2,43.28,53427.0,35.0301,35.0706,34.9977,35.0625,53427.0
2019-01-29 10:25:00,43.28,43.39,43.28,43.37,35843.0,35.0625,35.1516,35.0625,35.1354,35843.0
2019-01-29 10:30:00,43.37,43.38,43.28,43.32,46565.0,35.1354,35.1435,35.0625,35.0949,46565.0
2019-01-29 10:35:00,43.32,43.36,43.28,43.35,58250.0,35.0949,35.1273,35.0625,35.1192,58250.0
2019-01-29 10:40:00,43.36,43.41,43.34,43.36,31968.0,35.1273,35.1678,35.1111,35.1273,31968.0
2019-01-29 10:45:00,43.37,43.38,43.3,43.3,23804.0,35.1354,35.1435,35.0787,35.0787,23804.0
2019-01-29 10:50:00,43.3,43.32,43.26,43.3,30053.0,35.0787,35.0949,35.0463,35.0787,30053.0
2019-01-29 10:55:00,43.29,43.33,43.28,43.29,27615.0,35.0706,35.103,35.0625,35.0706,27615.0
2019-01-29 11:00:00,43.29,43.31,43.26,43.3,30069.0,35.0706,35.0868,35.0463,35.0787,30069.0
2019-01-29 11:05:00,43.3,43.32,43.28,43.29,18834.0,35.0787,35.0949,35.0625,35.0706,18834.0
2019-01-29 11:10:00,43.29,43.33,43.28,43.3,40624.0,35.0706,35.103,35.0625,35.0787,40624.0
2019-01-29 11:15:00,43.31,43.34,43.3,43.34,31456.0,35.0868,35.1111,35.0787,35.1111,31456.0
2019-01-29 11:20:00,43.34,43.39,43.33,43.37,51708.0,35.1111,35.1516,35.103,35.1354,51708.0
2019-01-29 11:25:00,43.37,43.47,43.36,43.45,40157.0,35.1354,35.2164,35.1273,35.2002,40157.0
2019-01-29 11:30:00,43.45,43.47,43.43,43.46,17426.0,35.2002,35.2164,35.184,35.2083,17426.0
2019-01-29 11:35:00,43.46,43.47,43.4,43.42,30855.0,35.2083,35.2164,35.1597,35.1759,30855.0
2019-01-29 11:40:00,43.42,43.46,43.4,43.45,33059.0,35.1759,35.2083,35.1597,35.2002,33059.0
2019-01-29 11:45:00,43.46,43.48,43.42,43.48,23917.0,35.2083,35.2245,35.1759,35.2245,23917.0
2019-01-29 11:50:00,43.47,43.54,43.46,43.53,21652.0,35.2164,35.2732,35.2083,35.2651,21652.0
2019-01-29 11:55:00,43.53,43.57,43.52,43.54,16978.0,35.2651,35.2975,35.257,35.2732,16978.0
2019-01-29 12:00:00,43.54,43.61,43.53,43.61,23794.0,35.2732,35.3299,35.2651,35.3299,23794.0
2019-01-29 12:05:00,43.6,43.62,43.55,43.62,13570.0,35.3218,35.338,35.2813,35.338,13570.0
2019-01-29 12:10:00,43.62,43.67,43.59,43.65,28781.0,35.338,35.3785,35.3137,35.3623,28781.0
2019-01-29 12:15:00,43.64,43.66,43.63,43.63,25595.0,35.3542,35.3704,35.3461,35.3461,25595.0
2019-01-29 12:20:00,43.63,43.66,43.62,43.65,22356.0,35.3461,35.3704,35.338,35.3623,22356.0
2019-01-29 12:25:00,43.65,43.68,43.65,43.67,17555.0,35.3623,35.3866,35.3623,35.3785,17555.0
2019-01-29 12:30:00,43.66,43.67,43.56,43.58,18229.0,35.3704,35.3785,35.2894,35.3056,18229.0
2019-01-29 12:35:00,43.57,43.6,43.56,43.6,15959.0,35.2975,35.3218,35.2894,35.3218,15959.0
2019-01-29 12:40:00,43.59,43.64,43.59,43.63,147368.0,35.3137,35.3542,35.3137,35.3461,147368.0
2019-01-29 12:45:00,43.63,43.63,43.54,43.54,12450.0,35.3461,35.3461,35.2732,35.2732,12450.0
2019-01-29 12:50:00,43.54,43.6,43.54,43.56,19144.0,35.2732,35.3218,35.2732,35.2894,19144.0
2019-01-29 12:55:00,43.56,43.57,43.49,43.51,21839.0,35.2894,35.2975,35.2326,35.2489,21839.0
2019-01-29 13:00:00,43.52,43.53,43.46,43.48,14669.0,35.257,35.2651,35.2083,35.2245,14669.0
2019-01-29 13:05:00,43.48,43.57,43.48,43.57,20788.0,35.2245,35.2975,35.2245,35.2975,20788.0
2019-01-29 13:10:00,43.57,43.58,43.53,43.53,14146.0,35.2975,35.3056,35.2651,35.2651,14146.0
2019-01-29 13:15:00,43.52,43.57,43.51,43.57,11278.0,35.257,35.2975,35.2489,35.2975,11278.0
2019-01-29 13:20:00,43.57,43.58,43.54,43.55,13061.0,35.2975,35.3056,35.2732,35.2813,13061.0
2019-01-29 13:25:00,43.55,43.56,43.53,43.55,20756.0,35.2813,35.2894,35.2651,35.2813,20756.0
2019-01-29 13:30:00,43.56,43.57,43.51,43.52,12260.0,35.2894,35.2975,35.2489,35.257,12260.0
2019-01-29 13:35:00,43.52,43.55,43.51,43.54,18790.0,35.257,35.2813,35.2489,35.2732,18790.0
2019-01-29 13:40:00,43.54,43.58,43.51,43.58,15924.0,35.2732,35.3056,35.2489,35.3056,15924.0
2019-01-29 13:45:00,43.57,43.62,43.57,43.59,17258.0,35.2975,35.338,35.2975,35.3137,17258.0
2019-01-29 13:50:00,43.59,43.61,43.55,43.56,15394.0,35.3137,35.3299,35.2813,35.2894,15394.0
2019-01-29 13:55:00,43.56,43.61,43.55,43.61,17717.0,35.2894,35.3299,35.2813,35.3299,17717.0
2019-01-29 14:00:00,43.61,43.62,43.58,43.6,141842.0,35.3299,35.338,35.3056,35.3218,141842.0
2019-01-29 14:05:00,43.59,43.61,43.57,43.58,28369.0,35.3137,35.3299,35.2975,35.3056,28369.0
2019-01-29 14:10:00,43.59,43.59,43.55,43.56,9626.0,35.3137,35.3137,35.2813,35.2894,9626.0
2019-01-29 14:15:00,43.56,43.56,43.51,43.52,15093.0,35.2894,35.2894,35.2489,35.257,15093.0
2019-01-29 14:20:00,43.53,43.55,43.52,43.55,16369.0,35.2651,35.2813,35.257,35.2813,16369.0
2019-01-29 14:25:00,43.55,43.55,43.52,43.53,16515.0,35.2813,35.2813,35.257,35.2651,16515.0
2019-01-29 14:30:00,43.52,43.53,43.51,43.53,15912.0,35.257,35.2651,35.2489,35.2651,15912.0
2019-01-29 14:35:00,43.52,43.54,43.5,43.54,23908.0,35.257,35.2732,35.2408,35.2732,23908.0
2019-01-29 14:40:00,43.53,43.54,43.5,43.52,14647.0,35.2651,35.2732,35.2408,35.257,14647.0
2019-01-29 14:45:00,43.51,43.52,43.47,43.52,20691.0,35.2489,35.257,35.2164,35.257,20691.0
2019-01-29 14:50:00,43.52,43.55,43.51,43.51,16122.0,35.257,35.2813,35.2489,35.2489,16122.0
2019-01-29 14:55:00,43.52,43.53,43.49,43.52,15260.0,35.257,35.2651,35.2326,35.257,15260.0
2019-01-29 15:00:00,43.52,43.52,43.47,43.48,20275.0,35.257,35.257,35.2164,35.2245,20275.0
2019-01-29 15:05:00,43.49,43.53,43.48,43.52,22030.0,35.2326,35.2651,35.2245,35.257,22030.0
2019-01-29 15:10:00,43.52,43.55,43.51,43.53,21705.0,35.257,35.2813,35.2489,35.2651,21705.0
2019-01-29 15:15:00,43.53,43.53,43.51,43.52,18921.0,35.2651,35.2651,35.2489,35.257,18921.0
2019-01-29 15:20:00,43.53,43.55,43.51,43.55,23402.0,35.2651,35.2813,35.2489,35.2813,23402.0
2019-01-29 15:25:00,43.55,43.57,43.53,43.57,30877.0,35.2813,35.2975,35.2651,35.2975,30877.0
2019-01-29 15:30:00,43.56,43.57,43.53,43.53,27233.0,35.2894,35.2975,35.2651,35.2651,27233.0
2019-01-29 15:35:00,43.54,43.54,43.5,43.52,39900.0,35.2732,35.2732,35.2408,35.257,39900.0
2019-01-29 15:40:00,43.52,43.57,43.52,43.56,30272.0,35.257,35.2975,35.257,35.2894,30272.0
2019-01-29 15:45:00,43.57,43.6,43.48,43.49,68926.0,35.2975,35.3218,35.2245,35.2326,68926.0
2019-01-29 15:50:00,43.49,43.54,43.48,43.54,68595.0,35.2326,35.2732,35.2245,35.2732,68595.0
2019-01-29 15:55:00,43.54,43.59,43.53,43.58,184906.0,35.2732,35.3137,35.2651,35.3056,184906.0
2019-01-30 09:30:00,43.49,43.63,43.48,43.5,78270.0,35.2326,35.3461,35.2245,35.2408,78270.0
2019-01-30 09:35:00,43.51,43.55,43.45,43.51,36295.0,35.2489,35.2813,35.2002,35.2489,36295.0
2019-01-30 09:40:00,43.5,43.71,43.5,43.67,34122.0,35.2408,35.4109,35.2408,35.3785,34122.0
2019-01-30 09:45:00,43.67,43.88,43.65,43.88,42150.0,35.3785,35.5486,35.3623,35.5486,42150.0
2019-01-30 09:50:00,43.87,43.89,43.78,43.8,46752.0,35.5405,35.5567,35.4676,35.4838,46752.0
2019-01-30 09:55:00,43.81,43.82,43.73,43.74,28666.0,35.4919,35.5,35.4271,35.4352,28666.0
2019-01-30 10:00:00,43.74,43.76,43.69,43.71,31235.0,35.4352,35.4514,35.3947,35.4109,31235.0
2019-01-30 10:05:00,43.72,43.83,43.69,43.75,219453.0,35.419,35.5081,35.3947,35.4433,219453.0
2019-01-30 10:10:00,43.76,43.77,43.72,43.75,66571.0,35.4514,35.4595,35.419,35.4433,66571.0
2019-01-30 10:15:00,43.75,43.77,43.66,43.73,53284.0,35.4433,35.4595,35.3704,35.4271,53284.0
2019-01-30 10:20:00,43.73,43.77,43.67,43.68,29603.0,35.4271,35.4595,35.3785,35.3866,29603.0
2019-01-30 10:25:00,43.68,43.79,43.66,43.78,20552.0,35.3866,35.4757,35.3704,35.4676,20552.0
2019-01-30 10:30:00,43.78,43.79,43.77,43.78,17813.0,35.4676,35.4757,35.4595,35.4676,17813.0
2019-01-30 10:35:00,43.79,43.81,43.76,43.77,30689.0,35.4757,35.4919,35.4514,35.4595,30689.0
2019-01-30 10:40:00,43.77,43.78,43.72,43.73,11245.0,35.4595,35.4676,35.419,35.4271,11245.0
2019-01-30 10:45:00,43.71,43.72,43.69,43.69,22856.0,35.4109,35.419,35.3947,35.3947,22856.0
2019-01-30 10:50:00,43.69,43.71,43.66,43.7,16567.0,35.3947,35.4109,35.3704,35.4028,16567.0
2019-01-30 10:55:00,43.7,43.73,43.69,43.71,12567.0,35.4028,35.4271,35.3947,35.4109,12567.0
2019-01-30 11:00:00,43.71,43.82,43.7,43.77,34625.0,35.4109,35.5,35.4028,35.4595,34625.0
2019-01-30 11:05:00,43.77,43.89,43.77,43.87,17474.0,35.4595,35.5567,35.4595,35.5405,17474.0
2019-01-30 11:10:00,43.88,43.89,43.84,43.85,28950.0,35.5486,35.5567,35.5162,35.5243,28950.0
2019-01-30 11:15:00,43.85,43.88,43.83,43.86,44444.0,35.5243,35.5486,35.5081,35.5324,44444.0
2019-01-30 11:20:00,43.87,43.9,43.83,43.86,17239.0,35.5405,35.5648,35.5081,35.5324,17239.0
2019-01-30 11:25:00,43.86,43.89,43.84,43.87,18954.0,35.5324,35.5567,35.5162,35.5405,18954.0
2019-01-30 11:30:00,43.87,43.87,43.83,43.86,19952.0,35.5405,35.5405,35.5081,35.5324,19952.0
2019-01-30 11:35:00,43.86,43.87,43.8,43.83,15550.0,35.5324,35.5405,35.4838,35.5081,15550.0
2019-01-30 11:40:00,43.82,43.84,43.79,43.84,11787.0,35.5,35.5162,35.4757,35.5162,11787.0
2019-01-30 11:45:00,43.84,43.97,43.8,43.95,169678.0,35.5162,35.6215,35.4838,35.6053,169678.0
2019-01-30 11:50:00,43.96,43.99,43.91,43.91,26486.0,35.6134,35.6377,35.5729,35.5729,26486.0
2019-01-30 11:55:00,43.92,43.95,43.9,43.91,18778.0,35.581,35.6053,35.5648,35.5729,18778.0
2019-01-30 12:00:00,43.91,43.92,43.88,43.9,30469.0,35.5729,35.581,35.5486,35.5648,30469.0
2019-01-30 12:05:00,43.9,43.91,43.88,43.89,11709.0,35.5648,35.5729,35.5486,35.5567,11709.0
2019-01-30 12:10:00,43.9,43.93,43.88,43.89,23862.0,35.5648,35.5891,35.5486,35.5567,23862.0
2019-01-30 12:15:00,43.88,43.91,43.87,43.91,21569.0,35.5486,35.5729,35.5405,35.5729,21569.0
2019-01-30 12:20:00,43.9,43.91,43.88,43.88,18453.0,35.5648,35.5729,35.5486,35.5486,18453.0
2019-01-30 12:25:00,43.88,43.95,43.88,43.94,35257.0,35.5486,35.6053,35.5486,35.5972,35257.0
2019-01-30 12:30:00,43.94,43.99,43.94,43.98,65308.0,35.5972,35.6377,35.5972,35.6296,65308.0
2019-01-30 12:35:00,43.98,43.98,43.89,43.9,15052.0,35.6296,35.6296,35.5567,35.5648,15052.0
2019-01-30 12:40:00,43.9,43.91,43.87,43.88,19948.0,35.5648,35.5729,35.5405,35.5486,19948.0
2019-01-30 12:45:00,43.88,43.91,43.87,43.91,11790.0,35.5486,35.5729,35.5405,35.5729,11790.0
2019-01-30 12:50:00,43.92,43.95,43.9,43.93,10652.0,35.581,35.6053,35.5648,35.5891,10652.0
2019-01-30 12:55:00,43.93,43.93,43.87,43.88,11735.0,35.5891,35.5891,35.5405,35.5486,11735.0
2019-01-30 13:00:00,43.88,43.9,43.87,43.87,19088.0,35.5486,35.5648,35.5405,35.5405,19088.0
2019-01-30 13:05:00,43.87,43.91,43.85,43.9,19382.0,35.5405,35.5729,35.5243,35.5648,19382.0
2019-01-30 13:10:00,43.9,43.95,43.89,43.91,10158.0,35.5648,35.6053,35.5567,35.5729,10158.0
2019-01-30 13:15:00,43.92,43.93,43.89,43.9,15720.0,35.581,35.5891,35.5567,35.5648,15720.0
2019-01-30 13:20:00,43.9,43.91,43.85,43.87,13389.0,35.5648,35.5729,35.5243,35.5405,13389.0
2019-01-30 13:25:00,43.86,43.86,43.82,43.82,12785.0,35.5324,35.5324,35.5,35.5,12785.0
2019-01-30 13:30:00,43.82,43.84,43.77,43.79,18936.0,35.5,35.5162,35.4595,35.4757,18936.0
2019-01-30 13:35:00,43.78,43.83,43.78,43.82,12277.0,35.4676,35.5081,35.4676,35.5,12277.0
2019-01-30 13:40:00,43.82,43.83,43.79,43.8,16450.0,35.5,35.5081,35.4757,35.4838,16450.0
2019-01-30 13:45:00,43.81,43.81,43.72,43.72,21549.0,35.4919,35.4919,35.419,35.419,21549.0
2019-01-30 13:50:00,43.71,43.73,43.71,43.72,9629.0,35.4109,35.4271,35.4109,35.419,9629.0
2019-01-30 13:55:00,43.73,43.74,43.69,43.7,11537.0,35.4271,35.4352,35.3947,35.4028,11537.0
2019-01-30 14:00:00,43.71,43.95,43.7,43.93,45544.0,35.4109,35.6053,35.4028,35.5891,45544.0
2019-01-30 14:05:00,43.94,43.94,43.84,43.87,17111.0,35.5972,35.5972,35.5162,35.5405,17111.0
2019-01-30 14:10:00,43.89,43.98,43.88,43.98,28223.0,35.5567,35.6296,35.5486,35.6296,28223.0
2019-01-30 14:15:00,43.96,43.98,43.92,43.97,122202.0,35.6134,35.6296,35.581,35.6215,122202.0
2019-01-30 14:20:00,43.97,44.01,43.93,43.95,33486.0,35.6215,35.6539,35.5891,35.6053,33486.0
2019-01-30 14:25:00,43.94,43.95,43.86,43.9,19932.0,35.5972,35.6053,35.5324,35.5648,19932.0
2019-01-30 14:30:00,43.89,43.9,43.82,43.86,23176.0,35.5567,35.5648,35.5,35.5324,23176.0
2019-01-30 14:35:00,43.86,43.88,43.79,43.83,30998.0,35.5324,35.5486,35.4757,35.5081,30998.0
2019-01-30 14:40:00,43.83,43.84,43.79,43.82,16480.0,35.5081,35.5162,35.4757,35.5,16480.0
2019-01-30 14:45:00,43.83,43.88,43.82,43.88,16122.0,35.5081,35.5486,35.5,35.5486,16122.0
2019-01-30 14:50:00,43.88,43.91,43.81,43.84,44106.0,35.5486,35.5729,35.4919,35.5162,44106.0
2019-01-30 14:55:00,43.85,43.89,43.84,43.87,22902.0,35.5243,35.5567,35.5162,35.5405,22902.0
2019-01-30 15:00:00,43.86,43.88,43.81,43.82,15606.0,35.5324,35.5486,35.4919,35.5,15606.0
2019-01-30 15:05:00,43.82,43.84,43.76,43.76,36981.0,35.5,35.5162,35.4514,35.4514,36981.0
2019-01-30 15:10:00,43.76,43.76,43.71,43.72,24482.0,35.4514,35.4514,35.4109,35.419,24482.0
2019-01-30 15:15:00,43.73,43.73,43.67,43.7,16275.0,35.4271,35.4271,35.3785,35.4028,16275.0
2019-01-30 15:20:00,43.71,43.73,43.63,43.63,30902.0,35.4109,35.4271,35.3461,35.3461,30902.0
2019-01-30 15:25:00,43.64,43.66,43.6,43.64,23073.0,35.3542,35.3704,35.3218,35.3542,23073.0
2019-01-30 15:30:00,43.63,43.7,43.61,43.66,47112.0,35.3461,35.4028,35.3299,35.3704,47112.0
2019-01-30 15:35:00,43.67,43.72,43.67,43.7,36979.0,35.3785,35.419,35.3785,35.4028,36979.0
2019-01-30 15:40:00,43.7,43.71,43.66,43.69,38269.0,35.4028,35.4109,35.3704,35.3947,38269.0
2019-01-30 15:45:00,43.69,43.77,43.69,43.73,53952.0,35.3947,35.4595,35.3947,35.4271,53952.0
2019-01-30 15:50:00,43.73,43.74,43.67,43.68,56768.0,35.4271,35.4352,35.3785,35.3866,56768.0
2019-01-30 15:55:00,43.69,43.77,43.68,43.71,134220.0,35.3947,35.4595,35.3866,35.4109,134220.0
2019-01-31 09:30:00,43.73,43.75,43.48,43.56,77127.0,35.4271,35.4433,35.2245,35.2894,77127.0
2019-01-31 09:35:00,43.58,43.7,43.53,43.7,41656.0,35.3056,35.4028,35.2651,35.4028,41656.0
2019-01-31 09:40:00,43.72,43.83,43.62,43.82,163713.0,35.419,35.5081,35.338,35.5,163713.0
2019-01-31 09:45:00,43.82,43.85,43.64,43.66,37437.0,35.5,35.5243,35.3542,35.3704,37437.0
2019-01-31 09:50:00,43.65,43.67,43.59,43.64,14483.0,35.3623,35.3785,35.3137,35.3542,14483.0
2019-01-31 09:55:00,43.64,43.65,43.52,43.6,20674.0,35.3542,35.3623,35.257,35.3218,20674.0
2019-01-31 10:00:00,43.6,43.7,43.6,43.62,20478.0,35.3218,35.4028,35.3218,35.338,20478.0
2019-01-31 10:05:00,43.61,43.64,43.55,43.61,31811.0,35.3299,35.3542,35.2813,35.3299,31811.0
2019-01-31 10:10:00,43.62,43.74,43.62,43.73,23369.0,35.338,35.4352,35.338,35.4271,23369.0
2019-01-31 10:15:00,43.73,43.79,43.69,43.79,24251.0,35.4271,35.4757,35.3947,35.4757,24251.0
2019-01-31 10:20:00,43.78,43.79,43.73,43.78,18902.0,35.4676,35.4757,35.4271,35.4676,18902.0
2019-01-31 10:25:00,43.79,43.83,43.74,43.77,46424.0,35.4757,35.5081,35.4352,35.4595,46424.0
2019-01-31 10:30:00,43.78,43.9,43.77,43.9,24820.0,35.4676,35.5648,35.4595,35.5648,24820.0
2019-01-31 10:35:00,43.9,43.94,43.88,43.92,33943.0,35.5648,35.5972,35.5486,35.581,33943.0
2019-01-31 10:40:00,43.93,44.01,43.93,43.97,40539.0,35.5891,35.6539,35.5891,35.6215,40539.0
2019-01-31 10:45:00,43.97,43.99,43.87,43.9,29089.0,35.6215,35.6377,35.5405,35.5648,29089.0
2019-01-31 10:50:00,43.9,43.93,43.83,43.84,23888.0,35.5648,35.5891,35.5081,35.5162,23888.0
2019-01-31 10:55:00,43.83,43.9,43.79,43.8,61048.0,35.5081,35.5648,35.4757,35.4838,61048.0
2019-01-31 11:00:00,43.81,43.97,43.81,43.94,35492.0,35.4919,35.6215,35.4919,35.5972,35492.0
2019-01-31 11:05:00,43.94,44.01,43.93,44.0,32242.0,35.5972,35.6539,35.5891,35.6458,32242.0
2019-01-31 11:10:00,44.0,44.02,43.96,43.99,35245.0,35.6458,35.662,35.6134,35.6377,35245.0
2019-01-31 11:15:00,43.98,44.0,43.95,43.98,29248.0,35.6296,35.6458,35.6053,35.6296,29248.0
2019-01-31 11:20:00,43.98,44.04,43.96,44.03,29881.0,35.6296,35.6782,35.6134,35.6701,29881.0
2019-01-31 11:25:00,44.02,44.11,44.01,44.09,204989.0,35.662,35.7349,35.6539,35.7187,204989.0
2019-01-31 11:30:00,44.09,44.16,44.09,44.12,29464.0,35.7187,35.7754,35.7187,35.743,29464.0
2019-01-31 11:35:00,44.11,44.11,44.01,44.04,20650.0,35.7349,35.7349,35.6539,35.6782,20650.0
2019-01-31 11:40:00,44.04,44.08,44.03,44.05,20578.0,35.6782,35.7106,35.6701,35.6863,20578.0
2019-01-31 11:45:00,44.06,44.12,44.05,44.12,25073.0,35.6944,35.743,35.6863,35.743,25073.0
2019-01-31 11:50:00,44.12,44.25,44.11,44.22,90553.0,35.743,35.8483,35.7349,35.824,90553.0
2019-01-31 11:55:00,44.22,44.23,44.19,44.21,16636.0,35.824,35.8321,35.7997,35.8159,16636.0
2019-01-31 12:00:00,44.21,44.27,44.18,44.19,18396.0,35.8159,35.8646,35.7916,35.7997,18396.0
2019-01-31 12:05:00,44.19,44.26,44.19,44.24,19163.0,35.7997,35.8565,35.7997,35.8402,19163.0
2019-01-31 12:10:00,44.23,44.24,44.18,44.24,22574.0,35.8321,35.8402,35.7916,35.8402,22574.0
2019-01-31 12:15:00,44.24,44.25,44.18,44.2,16880.0,35.8402,35.8483,35.7916,35.8078,16880.0
2019-01-31 12:20:00,44.2,44.24,44.19,44.22,15675.0,35.8078,35.8402,35.7997,35.824,15675.0
2019-01-31 12:25:00,44.21,44.22,44.17,44.17,16159.0,35.8159,35.824,35.7835,35.7835,16159.0
2019-01-31 12:30:00,44.18,44.22,44.15,44.22,15321.0,35.7916,35.824,35.7673,35.824,15321.0
2019-01-31 12:35:00,44.21,44.25,44.17,44.23,23048.0,35.8159,35.8483,35.7835,35.8321,23048.0
2019-01-31 12:40:00,44.23,44.23,44.14,44.15,23782.0,35.8321,35.8321,35.7592,35.7673,23782.0
2019-01-31 12:45:00,44.16,44.2,44.13,44.13,16613.0,35.7754,35.8078,35.7511,35.7511,16613.0
2019-01-31 12:50:00,44.13,44.14,44.09,44.09,33662.0,35.7511,35.7592,35.7187,35.7187,33662.0
2019-01-31 12:55:00,44.09,44.15,44.08,44.13,23469.0,35.7187,35.7673,35.7106,35.7511,23469.0
2019-01-31 13:00:00,44.13,44.15,44.09,44.1,39624.0,35.7511,35.7673,35.7187,35.7268,39624.0
2019-01-31 13:05:00,44.09,44.1,44.02,44.09,15725.0,35.7187,35.7268,35.662,35.7187,15725.0
2019-01-31 13:10:00,44.08,44.1,44.05,44.05,28248.0,35.7106,35.7268,35.6863,35.6863,28248.0
2019-01-31 13:15:00,44.06,44.08,44.03,44.04,11248.0,35.6944,35.7106,35.6701,35.6782,11248.0
2019-01-31 13:20:00,44.05,44.1,44.05,44.09,11808.0,35.6863,35.7268,35.6863,35.7187,11808.0
2019-01-31 13:25:00,44.09,44.1,44.02,44.04,21695.0,35.7187,35.7268,35.662,35.6782,21695.0
2019-01-31 13:30:00,44.05,44.06,44.0,44.04,20410.0,35.6863,35.6944,35.6458,35.6782,20410.0
2019-01-31 13:35:00,44.03,44.05,44.01,44.03,28488.0,35.6701,35.6863,35.6539,35.6701,28488.0
2019-01-31 13:40:00,44.03,44.04,44.0,44.02,18259.0,35.6701,35.6782,35.6458,35.662,18259.0
2019-01-31 13:45:00,44.01,44.03,43.97,44.02,26290.0,35.6539,35.6701,35.6215,35.662,26290.0
2019-01-31 13:50:00,44.03,44.07,44.02,44.07,23974.0,35.6701,35.7025,35.662,35.7025,23974.0
2019-01-31 13:55:00,44.08,44.1,44.04,44.09,24489.0,35.7106,35.7268,35.6782,35.7187,24489.0
2019-01-31 14:00:00,44.1,44.12,44.06,44.1,33165.0,35.7268,35.743,35.6944,35.7268,33165.0
2019-01-31 14:05:00,44.11,44.14,44.07,44.09,23446.0,35.7349,35.7592,35.7025,35.7187,23446.0
2019-01-31 14:10:00,44.09,44.1,44.03,44.04,22231.0,35.7187,35.7268,35.6701,35.6782,22231.0
2019-01-31 14:15:00,44.05,44.06,44.01,44.02,59598.0,35.6863,35.6944,35.6539,35.662,59598.0
2019-01-31 14:20:00,44.03,44.08,44.03,44.07,20596.0,35.6701,35.7106,35.6701,35.7025,20596.0
2019-01-31 14:25:00,44.07,44.09,44.0,44.01,27311.0,35.7025,35.7187,35.6458,35.6539,27311.0
2019-01-31 14:30:00,44.02,44.05,44.0,44.04,22962.0,35.662,35.6863,35.6458,35.6782,22962.0
2019-01-31 14:35:00,44.04,44.1,44.03,44.06,24716.0,35.6782,35.7268,35.6701,35.6944,24716.0
2019-01-31 14:40:00,44.07,44.1,44.06,44.1,18068.0,35.7025,35.7268,35.6944,35.7268,18068.0
2019-01-31 14:45:00,44.09,44.17,44.09,44.17,20233.0,35.7187,35.7835,35.7187,35.7835,20233.0
2019-01-31 14:50:00,44.18,44.21,44.17,44.2,26761.0,35.7916,35.8159,35.7835,35.8078,26761.0
2019-01-31 14:55:00,44.2,44.2,44.16,44.17,30788.0,35.8078,35.8078,35.7754,35.7835,30788.0
2019-01-31 15:00:00,44.16,44.17,44.12,44.14,15569.0,35.7754,35.7835,35.743,35.7592,15569.0
2019-01-31 15:05:00,44.15,44.15,44.09,44.1,35304.0,35.7673,35.7673,35.7187,35.7268,35304.0
2019-01-31 15:10:00,44.1,44.11,44.07,44.09,27154.0,35.7268,35.7349,35.7025,35.7187,27154.0
2019-01-31 15:15:00,44.09,44.12,44.08,44.09,32987.0,35.7187,35.743,35.7106,35.7187,32987.0
2019-01-31 15:20:00,44.09,44.14,44.08,44.1,56038.0,35.7187,35.7592,35.7106,35.7268,56038.0
2019-01-31 15:25:00,44.11,44.14,44.1,44.13,22486.0,35.7349,35.7592,35.7268,35.7511,22486.0
2019-01-31 15:30:00,44.13,44.17,44.1,44.15,46336.0,35.7511,35.7835,35.7268,35.7673,46336.0
2019-01-31 15:35:00,44.15,44.23,44.15,44.22,61394.0,35.7673,35.8321,35.7673,35.824,61394.0
2019-01-31 15:40:00,44.22,44.29,44.21,44.26,59545.0,35.824,35.8808,35.8159,35.8565,59545.0
2019-01-31 15:45:00,44.26,44.34,44.25,44.33,74521.0,35.8565,35.9213,35.8483,35.9132,74521.0
2019-01-31 15:50:00,44.33,44.38,44.32,44.38,70214.0,35.9132,35.9537,35.9051,35.9537,70214.0
2019-01-31 15:55:00,44.38,44.47,44.37,44.43,237946.0,35.9537,36.0266,35.9456,35.9942,237946.0
2019-02-01 09:30:00,44.7,45.0,44.53,44.62,375810.0,36.2129,36.4559,36.0752,36.1481,375810.0
2019-02-01 09:35:00,44.61,44.61,44.36,44.38,25794.0,36.14,36.14,35.9375,35.9537,25794.0
2019-02-01 09:40:00,44.35,44.39,44.19,44.2,40148.0,35.9294,35.9618,35.7997,35.8078,40148.0
2019-02-01 09:45:00,44.21,44.25,44.15,44.15,31462.0,35.8159,35.8483,35.7673,35.7673,31462.0
2019-02-01 09:50:00,44.15,44.16,44.09,44.13,23931.0,35.7673,35.7754,35.7187,35.7511,23931.0
2019-02-01 09:55:00,44.12,44.15,44.07,44.1,18380.0,35.743,35.7673,35.7025,35.7268,18380.0
2019-02-01 10:00:00,44.11,44.23,44.09,44.19,44881.0,35.7349,35.8321,35.7187,35.7997,44881.0
2019-02-01 10:05:00,44.19,44.24,44.13,44.13,42253.0,35.7997,35.8402,35.7511,35.7511,42253.0
2019-02-01 10:10:00,44.14,44.2,44.11,44.18,78821.0,35.7592,35.8078,35.7349,35.7916,78821.0
2019-02-01 10:15:00,44.17,44.18,44.1,44.14,22438.0,35.7835,35.7916,35.7268,35.7592,22438.0
2019-02-01 10:20:00,44.13,44.29,44.12,44.29,31381.0,35.7511,35.8808,35.743,35.8808,31381.0
2019-02-01 10:25:00,44.29,44.3,44.23,44.24,39047.0,35.8808,35.8889,35.8321,35.8402,39047.0
2019-02-01 10:30:00,44.25,44.26,44.18,44.2,24584.0,35.8483,35.8565,35.7916,35.8078,24584.0
2019-02-01 10:35:00,44.21,44.24,44.12,44.13,33880.0,35.8159,35.8402,35.743,35.7511,33880.0
2019-02-01 10:40:00,44.14,44.17,43.93,43.99,69105.0,35.7592,35.7835,35.5891,35.6377,69105.0
2019-02-01 10:45:00,43.99,44.04,43.99,44.01,23411.0,35.6377,35.6782,35.6377,35.6539,23411.0
2019-02-01 10:50:00,44.0,44.02,43.94,43.96,26733.0,35.6458,35.662,35.5972,35.6134,26733.0
2019-02-01 10:55:00,43.95,43.96,43.89,43.9,14691.0,35.6053,35.6134,35.5567,35.5648,14691.0
2019-02-01 11:00:00,43.89,43.91,43.84,43.88,24822.0,35.5567,35.5729,35.5162,35.5486,24822.0
2019-02-01 11:05:00,43.89,44.08,43.89,44.08,82991.0,35.5567,35.7106,35.5567,35.7106,82991.0
2019-02-01 11:10:00,44.08,44.11,44.04,44.08,35647.0,35.7106,35.7349,35.6782,35.7106,35647.0
2019-02-01 11:15:00,44.08,44.15,44.07,44.14,49048.0,35.7106,35.7673,35.7025,35.7592,49048.0
2019-02-01 11:20:00,44.14,44.16,44.1,44.14,63426.0,35.7592,35.7754,35.7268,35.7592,63426.0
2019-02-01 11:25:00,44.13,44.16,44.09,44.09,30424.0,35.7511,35.7754,35.7187,35.7187,30424.0
2019-02-01 11:30:00,44.1,44.12,44.06,44.08,22412.0,35.7268,35.743,35.6944,35.7106,22412.0
2019-02-01 11:35:00,44.08,44.09,44.02,44.03,23816.0,35.7106,35.7187,35.662,35.6701,23816.0
2019-02-01 11:40:00,44.03,44.04,44.02,44.02,24148.0,35.6701,35.6782,35.662,35.662,24148.0
2019-02-01 11:45:00,44.03,44.04,43.97,44.02,37135.0,35.6701,35.6782,35.6215,35.662,37135.0
2019-02-01 11:50:00,44.01,44.04,44.01,44.02,18147.0,35.6539,35.6782,35.6539,35.662,18147.0
2019-02-01 11:55:00,44.02,44.04,44.01,44.02,17773.0,35.662,35.6782,35.6539,35.662,17773.0
2019-02-01 12:00:00,44.02,44.03,43.99,44.01,22375.0,35.662,35.6701,35.6377,35.6539,22375.0
2019-02-01 12:05:00,44.0,44.01,43.97,43.98,19523.0,35.6458,35.6539,35.6215,35.6296,19523.0
2019-02-01 12:10:00,43.99,44.01,43.97,43.98,13298.0,35.6377,35.6539,35.6215,35.6296,13298.0
2019-02-01 12:15:00,43.98,43.98,43.91,43.92,16308.0,35.6296,35.6296,35.5729,35.581,16308.0
2019-02-01 12:20:00,43.92,43.93,43.89,43.89,20306.0,35.581,35.5891,35.5567,35.5567,20306.0
2019-02-01 12:25:00,43.88,43.91,43.85,43.89,16313.0,35.5486,35.5729,35.5243,35.5567,16313.0
2019-02-01 12:30:00,43.88,43.9,43.83,43.86,22176.0,35.5486,35.5648,35.5081,35.5324,22176.0
2019-02-01 12:35:00,43.86,43.88,43.84,43.84,21335.0,35.5324,35.5486,35.5162,35.5162,21335.0
2019-02-01 12:40:00,43.84,43.91,43.84,43.89,26165.0,35.5162,35.5729,35.5162,35.5567,26165.0
2019-02-01 12:45:00,43.89,43.95,43.88,43.95,16335.0,35.5567,35.6053,35.5486,35.6053,16335.0
2019-02-01 12:50:00,43.95,43.99,43.94,43.96,26427.0,35.6053,35.6377,35.5972,35.6134,26427.0
2019-02-01 12:55:00,43.96,43.96,43.92,43.93,16037.0,35.6134,35.6134,35.581,35.5891,16037.0
2019-02-01 13:00:00,43.93,43.93,43.89,43.92,15411.0,35.5891,35.5891,35.5567,35.581,15411.0
2019-02-01 13:05:00,43.91,43.92,43.89,43.92,9922.0,35.5729,35.581,35.5567,35.581,9922.0
2019-02-01 13:10:00,43.92,43.92,43.88,43.89,19029.0,35.581,35.581,35.5486,35.5567,19029.0
2019-02-01 13:15:00,43.88,43.89,43.83,43.88,45257.0,35.5486,35.5567,35.5081,35.5486,45257.0
2019-02-01 13:20:00,43.88,43.88,43.82,43.84,17017.0,35.5486,35.5486,35.5,35.5162,17017.0
2019-02-01 13:25:00,43.84,43.92,43.83,43.91,22379.0,35.5162,35.581,35.5081,35.5729,22379.0
2019-02-01 13:30:00,43.9,43.94,43.89,43.91,18990.0,35.5648,35.5972,35.5567,35.5729,18990.0
2019-02-01 13:35:00,43.91,43.93,43.89,43.91,17574.0,35.5729,35.5891,35.5567,35.5729,17574.0
2019-02-01 13:40:00,43.91,43.92,43.88,43.88,14111.0,35.5729,35.581,35.5486,35.5486,14111.0
2019-02-01 13:45:00,43.87,43.91,43.85,43.89,20007.0,35.5405,35.5729,35.5243,35.5567,20007.0
2019-02-01 13:50:00,43.89,43.96,43.88,43.95,45411.0,35.5567,35.6134,35.5486,35.6053,45411.0
2019-02-01 13:55:00,43.95,44.12,43.95,44.12,96218.0,35.6053,35.743,35.6053,35.743,96218.0
2019-02-01 14:00:00,44.12,44.16,44.0,44.02,151951.0,35.743,35.7754,35.6458,35.662,151951.0
2019-02-01 14:05:00,44.01,44.13,44.01,44.13,40406.0,35.6539,35.7511,35.6539,35.7511,40406.0
2019-02-01 14:10:00,44.13,44.13,44.04,44.05,59023.0,35.7511,35.7511,35.6782,35.6863,59023.0
2019-02-01 14:15:00,44.05,44.05,43.98,43.99,33511.0,35.6863,35.6863,35.6296,35.6377,33511.0
2019-02-01 14:20:00,43.99,44.04,43.96,43.96,33106.0,35.6377,35.6782,35.6134,35.6134,33106.0
2019-02-01 14:25:00,43.96,43.98,43.93,43.97,36028.0,35.6134,35.6296,35.5891,35.6215,36028.0
2019-02-01 14:30:00,43.97,44.09,43.97,44.08,37403.0,35.6215,35.7187,35.6215,35.7106,37403.0
2019-02-01 14:35:00,44.07,44.08,44.03,44.05,39314.0,35.7025,35.7106,35.6701,35.6863,39314.0
2019-02-01 14:40:00,44.05,44.13,44.03,44.11,44395.0,35.6863,35.7511,35.6701,35.7349,44395.0
2019-02-01 14:45:00,44.12,44.12,44.05,44.07,31040.0,35.743,35.743,35.6863,35.7025,31040.0
2019-02-01 14:50:00,44.07,44.08,44.01,44.03,48508.0,35.7025,35.7106,35.6539,35.6701,48508.0
2019-02-01 14:55:00,44.04,44.07,44.01,44.07,34474.0,35.6782,35.7025,35.6539,35.7025,34474.0
2019-02-01 15:00:00,44.06,44.07,44.01,44.02,35415.0,35.6944,35.7025,35.6539,35.662,35415.0
2019-02-01 15:05:00,44.01,44.03,43.98,44.0,36786.0,35.6539,35.6701,35.6296,35.6458,36786.0
2019-02-01 15:10:00,44.0,44.04,43.98,44.02,24717.0,35.6458,35.6782,35.6296,35.662,24717.0
2019-02-01 15:15:00,44.02,44.09,44.02,44.05,31350.0,35.662,35.7187,35.662,35.6863,31350.0
2019-02-01 15:20:00,44.06,44.08,44.01,44.03,37376.0,35.6944,35.7106,35.6539,35.6701,37376.0
2019-02-01 15:25:00,44.02,44.07,44.01,44.06,41471.0,35.662,35.7025,35.6539,35.6944,41471.0
2019-02-01 15:30:00,44.07,44.16,44.06,44.14,85250.0,35.7025,35.7754,35.6944,35.7592,85250.0
2019-02-01 15:35:00,44.14,44.22,44.12,44.19,61796.0,35.7592,35.824,35.743,35.7997,61796.0
2019-02-01 15:40:00,44.19,44.19,44.15,44.16,64790.0,35.7997,35.7997,35.7673,35.7754,64790.0
2019-02-01 15:45:00,44.17,44.23,44.17,44.2,98629.0,35.7835,35.8321,35.7835,35.8078,98629.0
2019-02-01 15:50:00,44.2,44.23,44.16,44.22,123932.0,35.8078,35.8321,35.7754,35.824,123932.0
2019-02-01 15:55:00,44.21,44.26,44.19,44.23,335806.0,35.8159,35.8565,35.7997,35.8321,335806.0
2019-02-04 09:30:00,44.23,44.3,44.02,44.03,74192.0,35.8321,35.8889,35.662,35.6701,74192.0
2019-02-04 09:35:00,44.05,44.13,43.96,44.03,35651.0,35.6863,35.7511,35.6134,35.6701,35651.0
2019-02-04 09:40:00,44.02,44.06,43.96,43.97,43926.0,35.662,35.6944,35.6134,35.6215,43926.0
2019-02-04 09:45:00,43.97,44.01,43.92,44.01,34066.0,35.6215,35.6539,35.581,35.6539,34066.0
2019-02-04 09:50:00,44.0,44.0,43.89,43.94,21619.0,35.6458,35.6458,35.5567,35.5972,21619.0
2019-02-04 09:55:00,43.94,43.94,43.81,43.81,43065.0,35.5972,35.5972,35.4919,35.4919,43065.0
2019-02-04 10:00:00,43.81,43.82,43.67,43.68,36729.0,35.4919,35.5,35.3785,35.3866,36729.0
2019-02-04 10:05:00,43.69,43.7,43.64,43.65,34737.0,35.3947,35.4028,35.3542,35.3623,34737.0
2019-02-04 10:10:00,43.66,43.77,43.64,43.68,182510.0,35.3704,35.4595,35.3542,35.3866,182510.0
2019-02-04 10:15:00,43.68,43.7,43.64,43.65,29776.0,35.3866,35.4028,35.3542,35.3623,29776.0
2019-02-04 10:20:00,43.66,43.66,43.59,43.64,29634.0,35.3704,35.3704,35.3137,35.3542,29634.0
2019-02-04 10:25:00,43.64,43.72,43.61,43.71,28468.0,35.3542,35.419,35.3299,35.4109,28468.0
2019-02-04 10:30:00,43.71,43.86,43.7,43.83,37289.0,35.4109,35.5324,35.4028,35.5081,37289.0
2019-02-04 10:35:00,43.84,43.94,43.84,43.94,38879.0,35.5162,35.5972,35.5162,35.5972,38879.0
2019-02-04 10:40:00,43.95,43.99,43.93,43.94,26965.0,35.6053,35.6377,35.5891,35.5972,26965.0
2019-02-04 10:45:00,43.93,43.97,43.9,43.96,26542.0,35.5891,35.6215,35.5648,35.6134,26542.0
2019-02-04 10:50:00,43.97,43.97,43.87,43.88,17381.0,35.6215,35.6215,35.5405,35.5486,17381.0
2019-02-04 10:55:00,43.88,43.92,43.86,43.88,19771.0,35.5486,35.581,35.5324,35.5486,19771.0
2019-02-04 11:00:00,43.88,43.91,43.86,43.91,28295.0,35.5486,35.5729,35.5324,35.5729,28295.0
2019-02-04 11:05:00,43.91,43.92,43.84,43.86,49424.0,35.5729,35.581,35.5162,35.5324,49424.0
2019-02-04 11:10:00,43.85,43.87,43.82,43.84,29391.0,35.5243,35.5405,35.5,35.5162,29391.0
2019-02-04 11:15:00,43.84,43.88,43.83,43.85,31840.0,35.5162,35.5486,35.5081,35.5243,31840.0
2019-02-04 11:20:00,43.85,43.85,43.79,43.83,13519.0,35.5243,35.5243,35.4757,35.5081,13519.0
2019-02-04 11:25:00,43.83,43.89,43.82,43.89,17940.0,35.5081,35.5567,35.5,35.5567,17940.0
2019-02-04 11:30:00,43.9,43.91,43.86,43.9,13671.0,35.5648,35.5729,35.5324,35.5648,13671.0
2019-02-04 11:35:00,43.89,43.94,43.89,43.93,20343.0,35.5567,35.5972,35.5567,35.5891,20343.0
2019-02-04 11:40:00,43.93,43.93,43.88,43.91,20348.0,35.5891,35.5891,35.5486,35.5729,20348.0
2019-02-04 11:45:00,43.91,43.94,43.89,43.91,17417.0,35.5729,35.5972,35.5567,35.5729,17417.0
2019-02-04 11:50:00,43.92,43.97,43.9,43.96,18772.0,35.581,35.6215,35.5648,35.6134,18772.0
2019-02-04 11:55:00,43.96,43.96,43.91,43.94,14727.0,35.6134,35.6134,35.5729,35.5972,14727.0
2019-02-04 12:00:00,43.95,43.98,43.93,43.93,18505.0,35.6053,35.6296,35.5891,35.5891,18505.0
2019-02-04 12:05:00,43.93,43.93,43.86,43.87,16586.0,35.5891,35.5891,35.5324,35.5405,16586.0
2019-02-04 12:10:00,43.87,43.91,43.86,43.9,18030.0,35.5405,35.5729,35.5324,35.5648,18030.0
2019-02-04 12:15:00,43.9,43.92,43.88,43.89,27684.0,35.5648,35.581,35.5486,35.5567,27684.0
2019-02-04 12:20:00,43.9,43.91,43.87,43.9,15089.0,35.5648,35.5729,35.5405,35.5648,15089.0
2019-02-04 12:25:00,43.89,43.91,43.85,43.87,18557.0,35.5567,35.5729,35.5243,35.5405,18557.0
2019-02-04 12:30:00,43.88,43.91,43.86,43.9,19268.0,35.5486,35.5729,35.5324,35.5648,19268.0
2019-02-04 12:35:00,43.89,43.9,43.85,43.88,23602.0,35.5567,35.5648,35.5243,35.5486,23602.0
2019-02-04 12:40:00,43.88,43.9,43.85,43.89,15442.0,35.5486,35.5648,35.5243,35.5567,15442.0
2019-02-04 12:45:00,43.89,43.89,43.84,43.86,30594.0,35.5567,35.5567,35.5162,35.5324,30594.0
2019-02-04 12:50:00,43.86,43.88,43.85,43.88,24412.0,35.5324,35.5486,35.5243,35.5486,24412.0
2019-02-04 12:55:00,43.89,43.91,43.86,43.9,25605.0,35.5567,35.5729,35.5324,35.5648,25605.0
2019-02-04 13:00:00,43.9,43.92,43.87,43.92,11107.0,35.5648,35.581,35.5405,35.581,11107.0
2019-02-04 13:05:00,43.91,43.92,43.88,43.9,23661.0,35.5729,35.581,35.5486,35.5648,23661.0
2019-02-04 13:10:00,43.89,43.93,43.89,43.9,20182.0,35.5567,35.5891,35.5567,35.5648,20182.0
2019-02-04 13:15:00,43.91,43.91,43.86,43.88,17080.0,35.5729,35.5729,35.5324,35.5486,17080.0
2019-02-04 13:20:00,43.89,43.9,43.87,43.88,27392.0,35.5567,35.5648,35.5405,35.5486,27392.0
2019-02-04 13:25:00,43.87,43.88,43.85,43.86,14540.0,35.5405,35.5486,35.5243,35.5324,14540.0
2019-02-04 13:30:00,43.86,43.86,43.84,43.84,15880.0,35.5324,35.5324,35.5162,35.5162,15880.0
2019-02-04 13:35:00,43.84,43.88,43.84,43.87,21347.0,35.5162,35.5486,35.5162,35.5405,21347.0
2019-02-04 13:40:00,43.87,43.88,43.85,43.87,29495.0,35.5405,35.5486,35.5243,35.5405,29495.0
2019-02-04 13:45:00,43.87,43.89,43.85,43.87,19463.0,35.5405,35.5567,35.5243,35.5405,19463.0
2019-02-04 13:50:00,43.87,43.88,43.85,43.85,28107.0,35.5405,35.5486,35.5243,35.5243,28107.0
2019-02-04 13:55:00,43.85,43.86,43.83,43.85,20153.0,35.5243,35.5324,35.5081,35.5243,20153.0
2019-02-04 14:00:00,43.84,43.86,43.82,43.85,52945.0,35.5162,35.5324,35.5,35.5243,52945.0
2019-02-04 14:05:00,43.84,43.86,43.82,43.82,18576.0,35.5162,35.5324,35.5,35.5,18576.0
2019-02-04 14:10:00,43.82,43.86,43.82,43.84,25369.0,35.5,35.5324,35.5,35.5162,25369.0
2019-02-04 14:15:00,43.85,43.85,43.8,43.84,25460.0,35.5243,35.5243,35.4838,35.5162,25460.0
2019-02-04 14:20:00,43.83,43.84,43.78,43.78,25169.0,35.5081,35.5162,35.4676,35.4676,25169.0
2019-02-04 14:25:00,43.78,43.8,43.76,43.77,29885.0,35.4676,35.4838,35.4514,35.4595,29885.0
2019-02-04 14:30:00,43.77,43.78,43.76,43.77,18900.0,35.4595,35.4676,35.4514,35.4595,18900.0
2019-02-04 14:35:00,43.76,43.78,43.72,43.75,30895.0,35.4514,35.4676,35.419,35.4433,30895.0
2019-02-04 14:40:00,43.74,43.77,43.74,43.77,16707.0,35.4352,35.4595,35.4352,35.4595,16707.0
2019-02-04 14:45:00,43.77,43.77,43.74,43.76,23293.0,35.4595,35.4595,35.4352,35.4514,23293.0
2019-02-04 14:50:00,43.75,43.76,43.73,43.76,27907.0,35.4433,35.4514,35.4271,35.4514,27907.0
2019-02-04 14:55:00,43.75,43.75,43.72,43.75,32804.0,35.4433,35.4433,35.419,35.4433,32804.0
2019-02-04 15:00:00,43.75,43.76,43.72,43.76,26655.0,35.4433,35.4514,35.419,35.4514,26655.0
2019-02-04 15:05:00,43.75,43.81,43.73,43.8,38880.0,35.4433,35.4919,35.4271,35.4838,38880.0
2019-02-04 15:10:00,43.8,43.86,43.8,43.81,42840.0,35.4838,35.5324,35.4838,35.4919,42840.0
2019-02-04 15:15:00,43.81,43.81,43.77,43.78,15357.0,35.4919,35.4919,35.4595,35.4676,15357.0
2019-02-04 15:20:00,43.78,43.82,43.77,43.82,29216.0,35.4676,35.5,35.4595,35.5,29216.0
2019-02-04 15:25:00,43.82,43.85,43.79,43.79,118730.0,35.5,35.5243,35.4757,35.4757,118730.0
2019-02-04 15:30:00,43.79,43.82,43.79,43.8,33940.0,35.4757,35.5,35.4757,35.4838,33940.0
2019-02-04 15:35:00,43.8,43.84,43.79,43.83,32652.0,35.4838,35.5162,35.4757,35.5081,32652.0
2019-02-04 15:40:00,43.84,43.85,43.82,43.84,50065.0,35.5162,35.5243,35.5,35.5162,50065.0
2019-02-04 15:45:00,43.85,43.87,43.76,43.81,63978.0,35.5243,35.5405,35.4514,35.4919,63978.0
2019-02-04 15:50:00,43.8,43.83,43.78,43.8,58935.0,35.4838,35.5081,35.4676,35.4838,58935.0
2019-02-04 15:55:00,43.8,43.86,43.8,43.83,204347.0,35.4838,35.5324,35.4838,35.5081,204347.0
2019-02-05 09:30:00,43.83,43.97,43.68,43.7,58393.0,35.5081,35.6215,35.3866,35.4028,58393.0
2019-02-05 09:35:00,43.72,43.82,43.71,43.79,24291.0,35.419,35.5,35.4109,35.4757,24291.0
2019-02-05 09:40:00,43.8,43.8,43.73,43.77,46129.0,35.4838,35.4838,35.4271,35.4595,46129.0
2019-02-05 09:45:00,43.78,43.8,43.7,43.77,61976.0,35.4676,35.4838,35.4028,35.4595,61976.0
2019-02-05 09:50:00,43.77,44.04,43.76,43.89,183317.0,35.4595,35.6782,35.4514,35.5567,183317.0
2019-02-05 09:55:00,43.88,43.89,43.83,43.87,33772.0,35.5486,35.5567,35.5081,35.5405,33772.0
2019-02-05 10:00:00,43.86,43.88,43.83,43.85,33299.0,35.5324,35.5486,35.5081,35.5243,33299.0
2019-02-05 10:05:00,43.84,43.86,43.81,43.81,33513.0,35.5162,35.5324,35.4919,35.4919,33513.0
2019-02-05 10:10:00,43.81,43.83,43.78,43.79,30837.0,35.4919,35.5081,35.4676,35.4757,30837.0
2019-02-05 10:15:00,43.79,43.84,43.77,43.81,38556.0,35.4757,35.5162,35.4595,35.4919,38556.0
2019-02-05 10:20:00,43.81,43.87,43.79,43.79,30961.0,35.4919,35.5405,35.4757,35.4757,30961.0
2019-02-05 10:25:00,43.79,43.87,43.78,43.84,25345.0,35.4757,35.5405,35.4676,35.5162,25345.0
2019-02-05 10:30:00,43.85,43.94,43.85,43.91,25814.0,35.5243,35.5972,35.5243,35.5729,25814.0
2019-02-05 10:35:00,43.91,43.94,43.88,43.91,26261.0,35.5729,35.5972,35.5486,35.5729,26261.0
2019-02-05 10:40:00,43.9,43.97,43.89,43.97,26785.0,35.5648,35.6215,35.5567,35.6215,26785.0
2019-02-05 10:45:00,43.97,44.0,43.96,43.97,28277.0,35.6215,35.6458,35.6134,35.6215,28277.0
2019-02-05 10:50:00,43.98,44.0,43.96,44.0,27006.0,35.6296,35.6458,35.6134,35.6458,27006.0
2019-02-05 10:55:00,43.99,44.01,43.97,44.0,35290.0,35.6377,35.6539,35.6215,35.6458,35290.0
2019-02-05 11:00:00,44.0,44.02,43.97,44.01,29504.0,35.6458,35.662,35.6215,35.6539,29504.0
2019-02-05 11:05:00,44.0,44.07,44.0,44.07,31257.0,35.6458,35.7025,35.6458,35.7025,31257.0
2019-02-05 11:10:00,44.07,44.11,44.02,44.03,159240.0,35.7025,35.7349,35.662,35.6701,159240.0
2019-02-05 11:15:00,44.03,44.07,44.0,44.07,15620.0,35.6701,35.7025,35.6458,35.7025,15620.0
2019-02-05 11:20:00,44.06,44.1,44.05,44.1,18372.0,35.6944,35.7268,35.6863,35.7268,18372.0
2019-02-05 11:25:00,44.1,44.11,44.07,44.08,20313.0,35.7268,35.7349,35.7025,35.7106,20313.0
2019-02-05 11:30:00,44.08,44.11,44.05,44.11,33139.0,35.7106,35.7349,35.6863,35.7349,33139.0
2019-02-05 11:35:00,44.11,44.12,44.08,44.12,23480.0,35.7349,35.743,35.7106,35.743,23480.0
2019-02-05 11:40:00,44.12,44.18,44.12,44.18,12421.0,35.743,35.7916,35.743,35.7916,12421.0
2019-02-05 11:45:00,44.18,44.23,44.11,44.23,162866.0,35.7916,35.8321,35.7349,35.8321,162866.0
2019-02-05 11:50:00,44.23,44.24,44.14,44.16,37507.0,35.8321,35.8402,35.7592,35.7754,37507.0
2019-02-05 11:55:00,44.16,44.2,44.14,44.15,21054.0,35.7754,35.8078,35.7592,35.7673,21054.0
2019-02-05 12:00:00,44.15,44.22,44.15,44.22,19715.0,35.7673,35.824,35.7673,35.824,19715.0
2019-02-05 12:05:00,44.21,44.24,44.2,44.22,21837.0,35.8159,35.8402,35.8078,35.824,21837.0
2019-02-05 12:10:00,44.22,44.27,44.21,44.27,11197.0,35.824,35.8646,35.8159,35.8646,11197.0
2019-02-05 12:15:00,44.27,44.29,44.24,44.25,139340.0,35.8646,35.8808,35.8402,35.8483,139340.0
2019-02-05 12:20:00,44.26,44.27,44.23,44.24,25700.0,35.8565,35.8646,35.8321,35.8402,25700.0
2019-02-05 12:25:00,44.23,44.3,44.21,44.3,34258.0,35.8321,35.8889,35.8159,35.8889,34258.0
2019-02-05 12:30:00,44.3,44.35,44.27,44.35,24762.0,35.8889,35.9294,35.8646,35.9294,24762.0
2019-02-05 12:35:00,44.34,44.36,44.31,44.36,17307.0,35.9213,35.9375,35.897,35.9375,17307.0
2019-02-05 12:40:00,44.35,44.36,44.32,44.33,114317.0,35.9294,35.9375,35.9051,35.9132,114317.0
2019-02-05 12:45:00,44.32,44.35,44.3,44.32,18994.0,35.9051,35.9294,35.8889,35.9051,18994.0
2019-02-05 12:50:00,44.33,44.45,44.32,44.36,173434.0,35.9132,36.0104,35.9051,35.9375,173434.0
2019-02-05 12:55:00,44.36,44.39,44.33,44.36,24291.0,35.9375,35.9618,35.9132,35.9375,24291.0
2019-02-05 13:00:00,44.37,44.39,44.35,44.38,26508.0,35.9456,35.9618,35.9294,35.9537,26508.0
2019-02-05 13:05:00,44.39,44.4,44.36,44.37,33180.0,35.9618,35.9699,35.9375,35.9456,33180.0
2019-02-05 13:10:00,44.38,44.41,44.38,44.39,22726.0,35.9537,35.978,35.9537,35.9618,22726.0
2019-02-05 13:15:00,44.39,44.42,44.37,44.39,31910.0,35.9618,35.9861,35.9456,35.9618,31910.0
2019-02-05 13:20:00,44.39,44.4,44.35,44.39,28697.0,35.9618,35.9699,35.9294,35.9618,28697.0
2019-02-05 13:25:00,44.39,44.4,44.36,44.38,41420.0,35.9618,35.9699,35.9375,35.9537,41420.0
2019-02-05 13:30:00,44.38,44.41,44.36,44.4,24357.0,35.9537,35.978,35.9375,35.9699,24357.0
2019-02-05 13:35:00,44.4,44.45,44.38,44.44,20814.0,35.9699,36.0104,35.9537,36.0023,20814.0
2019-02-05 13:40:00,44.44,44.47,44.41,44.46,25813.0,36.0023,36.0266,35.978,36.0185,25813.0
2019-02-05 13:45:00,44.46,44.5,44.45,44.5,28324.0,36.0185,36.0509,36.0104,36.0509,28324.0
2019-02-05 13:50:00,44.49,44.52,44.47,44.49,31951.0,36.0428,36.0671,36.0266,36.0428,31951.0
2019-02-05 13:55:00,44.48,44.49,44.42,44.45,33710.0,36.0347,36.0428,35.9861,36.0104,33710.0
2019-02-05 14:00:00,44.45,44.54,44.43,44.53,33387.0,36.0104,36.0833,35.9942,36.0752,33387.0
2019-02-05 14:05:00,44.54,44.57,44.51,44.55,51507.0,36.0833,36.1076,36.059,36.0914,51507.0
2019-02-05 14:10:00,44.56,44.57,44.5,44.54,30186.0,36.0995,36.1076,36.0509,36.0833,30186.0
2019-02-05 14:15:00,44.53,44.54,44.51,44.53,20550.0,36.0752,36.0833,36.059,36.0752,20550.0
2019-02-05 14:20:00,44.53,44.54,44.5,44.51,18600.0,36.0752,36.0833,36.0509,36.059,18600.0
2019-02-05 14:25:00,44.49,44.53,44.49,44.51,18437.0,36.0428,36.0752,36.0428,36.059,18437.0
2019-02-05 14:30:00,44.5,44.57,44.49,44.56,25488.0,36.0509,36.1076,36.0428,36.0995,25488.0
2019-02-05 14:35:00,44.55,44.56,44.5,44.54,25182.0,36.0914,36.0995,36.0509,36.0833,25182.0
2019-02-05 14:40:00,44.54,44.55,44.49,44.53,26743.0,36.0833,36.0914,36.0428,36.0752,26743.0
2019-02-05 14:45:00,44.53,44.6,44.53,44.59,32601.0,36.0752,36.1319,36.0752,36.1238,32601.0
2019-02-05 14:50:00,44.59,44.6,44.55,44.55,28105.0,36.1238,36.1319,36.0914,36.0914,28105.0
2019-02-05 14:55:00,44.54,44.57,44.52,44.54,57080.0,36.0833,36.1076,36.0671,36.0833,57080.0
2019-02-05 15:00:00,44.53,44.55,44.48,44.51,30374.0,36.0752,36.0914,36.0347,36.059,30374.0
2019-02-05 15:05:00,44.49,44.53,44.48,44.53,24474.0,36.0428,36.0752,36.0347,36.0752,24474.0
2019-02-05 15:10:00,44.53,44.53,44.48,44.51,25673.0,36.0752,36.0752,36.0347,36.059,25673.0
2019-02-05 15:15:00,44.51,44.52,44.48,44.51,24510.0,36.059,36.0671,36.0347,36.059,24510.0
2019-02-05 15:20:00,44.51,44.54,44.49,44.54,44848.0,36.059,36.0833,36.0428,36.0833,44848.0
2019-02-05 15:25:00,44.54,44.58,44.53,44.58,34998.0,36.0833,36.1157,36.0752,36.1157,34998.0
2019-02-05 15:30:00,44.58,44.58,44.54,44.57,40554.0,36.1157,36.1157,36.0833,36.1076,40554.0
2019-02-05 15:35:00,44.57,44.6,44.55,44.59,39337.0,36.1076,36.1319,36.0914,36.1238,39337.0
2019-02-05 15:40:00,44.59,44.62,44.59,44.61,58444.0,36.1238,36.1481,36.1238,36.14,58444.0
2019-02-05 15:45:00,44.61,44.63,44.59,44.59,104233.0,36.14,36.1562,36.1238,36.1238,104233.0
2019-02-05 15:50:00,44.59,44.6,44.49,44.49,114327.0,36.1238,36.1319,36.0428,36.0428,114327.0
2019-02-05 15:55:00,44.5,44.62,44.5,44.61,247534.0,36.0509,36.1481,36.0509,36.14,247534.0
2019-02-06 09:30:00,44.48,44.69,44.39,44.46,86609.0,36.0347,36.2048,35.9618,36.0185,86609.0
2019-02-06 09:35:00,44.48,44.48,44.24,44.27,32505.0,36.0347,36.0347,35.8402,35.8646,32505.0
2019-02-06 09:40:00,44.27,44.33,44.2,44.2,39875.0,35.8646,35.9132,35.8078,35.8078,39875.0
2019-02-06 09:45:00,44.2,44.25,44.12,44.15,36998.0,35.8078,35.8483,35.743,35.7673,36998.0
2019-02-06 09:50:00,44.15,44.25,44.14,44.24,33432.0,35.7673,35.8483,35.7592,35.8402,33432.0
2019-02-06 09:55:00,44.26,44.33,44.26,44.3,31592.0,35.8565,35.9132,35.8565,35.8889,31592.0
2019-02-06 10:00:00,44.29,44.38,44.28,44.37,38414.0,35.8808,35.9537,35.8727,35.9456,38414.0
2019-02-06 10:05:00,44.38,44.47,44.36,44.44,30018.0,35.9537,36.0266,35.9375,36.0023,30018.0
2019-02-06 10:10:00,44.43,44.46,44.23,44.24,91540.0,35.9942,36.0185,35.8321,35.8402,91540.0
2019-02-06 10:15:00,44.23,44.25,44.13,44.16,94223.0,35.8321,35.8483,35.7511,35.7754,94223.0
2019-02-06 10:20:00,44.16,44.19,44.14,44.18,39163.0,35.7754,35.7997,35.7592,35.7916,39163.0
2019-02-06 10:25:00,44.17,44.18,44.07,44.09,110091.0,35.7835,35.7916,35.7025,35.7187,110091.0
2019-02-06 10:30:00,44.09,44.12,44.05,44.06,18599.0,35.7187,35.743,35.6863,35.6944,18599.0
2019-02-06 10:35:00,44.07,44.11,44.06,44.09,27403.0,35.7025,35.7349,35.6944,35.7187,27403.0
2019-02-06 10:40:00,44.09,44.1,44.01,44.02,29069.0,35.7187,35.7268,35.6539,35.662,29069.0
2019-02-06 10:45:00,44.01,44.02,43.95,43.95,27554.0,35.6539,35.662,35.6053,35.6053,27554.0
2019-02-06 10:50:00,43.96,44.0,43.92,43.93,41211.0,35.6134,35.6458,35.581,35.5891,41211.0
2019-02-06 10:55:00,43.92,44.01,43.92,43.95,42043.0,35.581,35.6539,35.581,35.6053,42043.0
2019-02-06 11:00:00,43.96,43.97,43.89,43.91,30090.0,35.6134,35.6215,35.5567,35.5729,30090.0
2019-02-06 11:05:00,43.91,43.94,43.86,43.86,25840.0,35.5729,35.5972,35.5324,35.5324,25840.0
2019-02-06 11:10:00,43.86,43.86,43.82,43.85,29223.0,35.5324,35.5324,35.5,35.5243,29223.0
2019-02-06 11:15:00,43.85,43.91,43.84,43.91,24192.0,35.5243,35.5729,35.5162,35.5729,24192.0
2019-02-06 11:20:00,43.91,43.92,43.79,43.79,112607.0,35.5729,35.581,35.4757,35.4757,112607.0
2019-02-06 11:25:00,43.78,43.9,43.77,43.9,36385.0,35.4676,35.5648,35.4595,35.5648,36385.0
2019-02-06 11:30:00,43.9,43.95,43.88,43.89,17754.0,35.5648,35.6053,35.5486,35.5567,17754.0
2019-02-06 11:35:00,43.89,43.96,43.87,43.95,23515.0,35.5567,35.6134,35.5405,35.6053,23515.0
2019-02-06 11:40:00,43.94,43.97,43.92,43.92,18831.0,35.5972,35.6215,35.581,35.581,18831.0
2019-02-06 11:45:00,43.92,43.93,43.87,43.87,20444.0,35.581,35.5891,35.5405,35.5405,20444.0
2019-02-06 11:50:00,43.87,43.89,43.84,43.87,24669.0,35.5405,35.5567,35.5162,35.5405,24669.0
2019-02-06 11:55:00,43.87,43.91,43.86,43.91,16760.0,35.5405,35.5729,35.5324,35.5729,16760.0
2019-02-06 12:00:00,43.92,43.92,43.85,43.87,21689.0,35.581,35.581,35.5243,35.5405,21689.0
2019-02-06 12:05:00,43.86,43.91,43.86,43.9,23172.0,35.5324,35.5729,35.5324,35.5648,23172.0
2019-02-06 12:10:00,43.89,43.97,43.89,43.95,121146.0,35.5567,35.6215,35.5567,35.6053,121146.0
2019-02-06 12:15:00,43.95,43.99,43.93,43.95,20635.0,35.6053,35.6377,35.5891,35.6053,20635.0
2019-02-06 12:20:00,43.96,43.97,43.94,43.94,18714.0,35.6134,35.6215,35.5972,35.5972,18714.0
2019-02-06 12:25:00,43.94,43.96,43.92,43.93,29290.0,35.5972,35.6134,35.581,35.5891,29290.0
2019-02-06 12:30:00,43.93,43.94,43.9,43.92,17789.0,35.5891,35.5972,35.5648,35.581,17789.0
2019-02-06 12:35:00,43.91,43.92,43.89,43.91,19282.0,35.5729,35.581,35.5567,35.5729,19282.0
2019-02-06 12:40:00,43.91,43.94,43.9,43.91,12576.0,35.5729,35.5972,35.5648,35.5729,12576.0
2019-02-06 12:45:00,43.92,43.94,43.9,43.94,14957.0,35.581,35.5972,35.5648,35.5972,14957.0
2019-02-06 12:50:00,43.94,43.95,43.9,43.91,16732.0,35.5972,35.6053,35.5648,35.5729,16732.0
2019-02-06 12:55:00,43.91,43.94,43.9,43.93,11792.0,35.5729,35.5972,35.5648,35.5891,11792.0
2019-02-06 13:00:00,43.94,43.96,43.93,43.95,10233.0,35.5972,35.6134,35.5891,35.6053,10233.0
2019-02-06 13:05:00,43.96,43.98,43.92,43.97,24346.0,35.6134,35.6296,35.581,35.6215,24346.0
2019-02-06 13:10:00,43.98,43.98,43.94,43.97,14708.0,35.6296,35.6296,35.5972,35.6215,14708.0
2019-02-06 13:15:00,43.96,43.97,43.93,43.93,13412.0,35.6134,35.6215,35.5891,35.5891,13412.0
2019-02-06 13:20:00,43.93,43.94,43.9,43.9,20921.0,35.5891,35.5972,35.5648,35.5648,20921.0
2019-02-06 13:25:00,43.9,43.9,43.85,43.89,21278.0,35.5648,35.5648,35.5243,35.5567,21278.0
2019-02-06 13:30:00,43.89,43.92,43.85,43.91,19174.0,35.5567,35.581,35.5243,35.5729,19174.0
2019-02-06 13:35:00,43.91,43.96,43.9,43.94,27536.0,35.5729,35.6134,35.5648,35.5972,27536.0
2019-02-06 13:40:00,43.93,43.95,43.9,43.91,18870.0,35.5891,35.6053,35.5648,35.5729,18870.0
2019-02-06 13:45:00,43.91,43.92,43.87,43.89,20051.0,35.5729,35.581,35.5405,35.5567,20051.0
2019-02-06 13:50:00,43.89,43.94,43.89,43.9,18442.0,35.5567,35.5972,35.5567,35.5648,18442.0
2019-02-06 13:55:00,43.9,43.93,43.88,43.88,16875.0,35.5648,35.5891,35.5486,35.5486,16875.0
2019-02-06 14:00:00,43.88,43.89,43.81,43.84,32879.0,35.5486,35.5567,35.4919,35.5162,32879.0
2019-02-06 14:05:00,43.83,43.88,43.83,43.88,33906.0,35.5081,35.5486,35.5081,35.5486,33906.0
2019-02-06 14:10:00,43.88,43.89,43.85,43.88,18937.0,35.5486,35.5567,35.5243,35.5486,18937.0
2019-02-06 14:15:00,43.88,43.88,43.84,43.86,20084.0,35.5486,35.5486,35.5162,35.5324,20084.0
2019-02-06 14:20:00,43.86,43.89,43.86,43.88,17429.0,35.5324,35.5567,35.5324,35.5486,17429.0
2019-02-06 14:25:00,43.88,43.89,43.85,43.87,20517.0,35.5486,35.5567,35.5243,35.5405,20517.0
2019-02-06 14:30:00,43.87,43.88,43.84,43.87,26914.0,35.5405,35.5486,35.5162,35.5405,26914.0
2019-02-06 14:35:00,43.87,43.87,43.83,43.85,20655.0,35.5405,35.5405,35.5081,35.5243,20655.0
2019-02-06 14:40:00,43.84,43.88,43.84,43.87,20680.0,35.5162,35.5486,35.5162,35.5405,20680.0
2019-02-06 14:45:00,43.87,43.9,43.86,43.88,21004.0,35.5405,35.5648,35.5324,35.5486,21004.0
2019-02-06 14:50:00,43.87,43.88,43.83,43.84,16411.0,35.5405,35.5486,35.5081,35.5162,16411.0
2019-02-06 14:55:00,43.84,43.87,43.83,43.87,27803.0,35.5162,35.5405,35.5081,35.5405,27803.0
2019-02-06 15:00:00,43.86,43.87,43.83,43.84,14570.0,35.5324,35.5405,35.5081,35.5162,14570.0
2019-02-06 15:05:00,43.84,43.85,43.8,43.82,29296.0,35.5162,35.5243,35.4838,35.5,29296.0
2019-02-06 15:10:00,43.83,43.85,43.81,43.85,42086.0,35.5081,35.5243,35.4919,35.5243,42086.0
2019-02-06 15:15:00,43.85,43.88,43.83,43.88,23394.0,35.5243,35.5486,35.5081,35.5486,23394.0
2019-02-06 15:20:00,43.88,43.92,43.88,43.91,27850.0,35.5486,35.581,35.5486,35.5729,27850.0
2019-02-06 15:25:00,43.9,43.91,43.83,43.84,37992.0,35.5648,35.5729,35.5081,35.5162,37992.0
2019-02-06 15:30:00,43.84,43.84,43.8,43.8,34205.0,35.5162,35.5162,35.4838,35.4838,34205.0
2019-02-06 15:35:00,43.81,43.82,43.8,43.8,38734.0,35.4919,35.5,35.4838,35.4838,38734.0
2019-02-06 15:40:00,43.8,43.84,43.79,43.83,49553.0,35.4838,35.5162,35.4757,35.5081,49553.0
2019-02-06 15:45:00,43.84,43.94,43.83,43.94,68869.0,35.5162,35.5972,35.5081,35.5972,68869.0
2019-02-06 15:50:00,43.94,43.97,43.92,43.96,51950.0,35.5972,35.6215,35.581,35.6134,51950.0
2019-02-06 15:55:00,43.96,43.96,43.81,43.83,227816.0,35.6134,35.6134,35.4919,35.5081,227816.0
2019-02-07 09:30:00,43.0,43.43,42.8,43.12,161060.0,34.8357,35.184,34.6737,34.9329,161060.0
2019-02-07 09:35:00,43.14,43.37,43.12,43.26,45210.0,34.9491,35.1354,34.9329,35.0463,45210.0
2019-02-07 09:40:00,43.27,43.41,43.25,43.28,41625.0,35.0544,35.1678,35.0382,35.0625,41625.0
2019-02-07 09:45:00,43.27,43.37,43.2,43.26,38620.0,35.0544,35.1354,34.9977,35.0463,38620.0
2019-02-07 09:50:00,43.27,43.46,43.23,43.41,72724.0,35.0544,35.2083,35.022,35.1678,72724.0
2019-02-07 09:55:00,43.42,43.52,43.39,43.5,43349.0,35.1759,35.257,35.1516,35.2408,43349.0
2019-02-07 10:00:00,43.49,43.67,43.49,43.66,69895.0,35.2326,35.3785,35.2326,35.3704,69895.0
2019-02-07 10:05:00,43.66,43.72,43.56,43.71,62491.0,35.3704,35.419,35.2894,35.4109,62491.0
2019-02-07 10:10:00,43.72,43.88,43.7,43.82,166024.0,35.419,35.5486,35.4028,35.5,166024.0
2019-02-07 10:15:00,43.82,44.01,43.75,44.01,81018.0,35.5,35.6539,35.4433,35.6539,81018.0
2019-02-07 10:20:00,44.02,44.18,44.01,44.17,186358.0,35.662,35.7916,35.6539,35.7835,186358.0
2019-02-07 10:25:00,44.17,44.18,44.05,44.09,30405.0,35.7835,35.7916,35.6863,35.7187,30405.0
2019-02-07 10:30:00,44.09,44.14,44.03,44.13,31992.0,35.7187,35.7592,35.6701,35.7511,31992.0
2019-02-07 10:35:00,44.14,44.16,44.06,44.08,30044.0,35.7592,35.7754,35.6944,35.7106,30044.0
2019-02-07 10:40:00,44.08,44.08,43.89,43.89,72132.0,35.7106,35.7106,35.5567,35.5567,72132.0
2019-02-07 10:45:00,43.88,43.89,43.76,43.78,54588.0,35.5486,35.5567,35.4514,35.4676,54588.0
2019-02-07 10:50:00,43.78,43.78,43.63,43.69,84650.0,35.4676,35.4676,35.3461,35.3947,84650.0
2019-02-07 10:55:00,43.68,43.74,43.68,43.71,48113.0,35.3866,35.4352,35.3866,35.4109,48113.0
2019-02-07 11:00:00,43.71,43.76,43.66,43.68,36977.0,35.4109,35.4514,35.3704,35.3866,36977.0
2019-02-07 11:05:00,43.68,43.75,43.68,43.73,41022.0,35.3866,35.4433,35.3866,35.4271,41022.0
2019-02-07 11:10:00,43.73,43.76,43.7,43.73,31523.0,35.4271,35.4514,35.4028,35.4271,31523.0
2019-02-07 11:15:00,43.73,43.79,43.72,43.73,27362.0,35.4271,35.4757,35.419,35.4271,27362.0
2019-02-07 11:20:00,43.73,43.82,43.73,43.77,49670.0,35.4271,35.5,35.4271,35.4595,49670.0
2019-02-07 11:25:00,43.77,43.85,43.77,43.85,43552.0,35.4595,35.5243,35.4595,35.5243,43552.0
2019-02-07 11:30:00,43.85,43.85,43.77,43.8,57055.0,35.5243,35.5243,35.4595,35.4838,57055.0
2019-02-07 11:35:00,43.8,43.86,43.78,43.86,95171.0,35.4838,35.5324,35.4676,35.5324,95171.0
2019-02-07 11:40:00,43.86,43.94,43.81,43.81,67336.0,35.5324,35.5972,35.4919,35.4919,67336.0
2019-02-07 11:45:00,43.8,43.81,43.75,43.77,18760.0,35.4838,35.4919,35.4433,35.4595,18760.0
2019-02-07 11:50:00,43.77,43.81,43.68,43.7,38451.0,35.4595,35.4919,35.3866,35.4028,38451.0
2019-02-07 11:55:00,43.69,43.74,43.66,43.67,24677.0,35.3947,35.4352,35.3704,35.3785,24677.0
2019-02-07 12:00:00,43.66,43.72,43.65,43.7,33700.0,35.3704,35.419,35.3623,35.4028,33700.0
2019-02-07 12:05:00,43.69,43.69,43.65,43.69,17374.0,35.3947,35.3947,35.3623,35.3947,17374.0
2019-02-07 12:10:00,43.68,43.74,43.68,43.69,27807.0,35.3866,35.4352,35.3866,35.3947,27807.0
2019-02-07 12:15:00,43.7,43.75,43.69,43.73,28255.0,35.4028,35.4433,35.3947,35.4271,28255.0
2019-02-07 12:20:00,43.72,43.77,43.69,43.69,32207.0,35.419,35.4595,35.3947,35.3947,32207.0
2019-02-07 12:25:00,43.68,43.69,43.58,43.58,49575.0,35.3866,35.3947,35.3056,35.3056,49575.0
2019-02-07 12:30:00,43.57,43.59,43.54,43.59,21667.0,35.2975,35.3137,35.2732,35.3137,21667.0
2019-02-07 12:35:00,43.58,43.62,43.57,43.58,18312.0,35.3056,35.338,35.2975,35.3056,18312.0
2019-02-07 12:40:00,43.58,43.59,43.5,43.52,27906.0,35.3056,35.3137,35.2408,35.257,27906.0
2019-02-07 12:45:00,43.51,43.56,43.5,43.55,18282.0,35.2489,35.2894,35.2408,35.2813,18282.0
2019-02-07 12:50:00,43.56,43.58,43.53,43.55,24456.0,35.2894,35.3056,35.2651,35.2813,24456.0
2019-02-07 12:55:00,43.56,43.58,43.54,43.55,15113.0,35.2894,35.3056,35.2732,35.2813,15113.0
2019-02-07 13:00:00,43.55,43.67,43.55,43.66,23815.0,35.2813,35.3785,35.2813,35.3704,23815.0
2019-02-07 13:05:00,43.66,43.7,43.66,43.66,12762.0,35.3704,35.4028,35.3704,35.3704,12762.0
2019-02-07 13:10:00,43.66,43.68,43.65,43.65,20877.0,35.3704,35.3866,35.3623,35.3623,20877.0
2019-02-07 13:15:00,43.66,43.66,43.63,43.64,17729.0,35.3704,35.3704,35.3461,35.3542,17729.0
2019-02-07 13:20:00,43.65,43.69,43.63,43.68,17538.0,35.3623,35.3947,35.3461,35.3866,17538.0
2019-02-07 13:25:00,43.67,43.72,43.67,43.7,21496.0,35.3785,35.419,35.3785,35.4028,21496.0
2019-02-07 13:30:00,43.7,43.77,43.67,43.77,17195.0,35.4028,35.4595,35.3785,35.4595,17195.0
2019-02-07 13:35:00,43.77,43.77,43.74,43.76,14417.0,35.4595,35.4595,35.4352,35.4514,14417.0
2019-02-07 13:40:00,43.76,43.76,43.69,43.71,20149.0,35.4514,35.4514,35.3947,35.4109,20149.0
2019-02-07 13:45:00,43.71,43.72,43.66,43.68,37733.0,35.4109,35.419,35.3704,35.3866,37733.0
2019-02-07 13:50:00,43.68,43.71,43.65,43.71,23453.0,35.3866,35.4109,35.3623,35.4109,23453.0
2019-02-07 13:55:00,43.71,43.74,43.69,43.69,19920.0,35.4109,35.4352,35.3947,35.3947,19920.0
2019-02-07 14:00:00,43.69,43.7,43.65,43.7,21787.0,35.3947,35.4028,35.3623,35.4028,21787.0
2019-02-07 14:05:00,43.69,43.72,43.68,43.69,15964.0,35.3947,35.419,35.3866,35.3947,15964.0
2019-02-07 14:10:00,43.69,43.72,43.68,43.68,16860.0,35.3947,35.419,35.3866,35.3866,16860.0
2019-02-07 14:15:00,43.69,43.69,43.62,43.63,32978.0,35.3947,35.3947,35.338,35.3461,32978.0
2019-02-07 14:20:00,43.63,43.68,43.62,43.68,22341.0,35.3461,35.3866,35.338,35.3866,22341.0
2019-02-07 14:25:00,43.68,43.74,43.67,43.73,33717.0,35.3866,35.4352,35.3785,35.4271,33717.0
2019-02-07 14:30:00,43.74,43.75,43.68,43.69,28233.0,35.4352,35.4433,35.3866,35.3947,28233.0
2019-02-07 14:35:00,43.69,43.71,43.68,43.7,21568.0,35.3947,35.4109,35.3866,35.4028,21568.0
2019-02-07 14:40:00,43.69,43.69,43.64,43.65,19851.0,35.3947,35.3947,35.3542,35.3623,19851.0
2019-02-07 14:45:00,43.64,43.65,43.57,43.57,32204.0,35.3542,35.3623,35.2975,35.2975,32204.0
2019-02-07 14:50:00,43.57,43.61,43.54,43.61,29590.0,35.2975,35.3299,35.2732,35.3299,29590.0
2019-02-07 14:55:00,43.61,43.61,43.58,43.59,24296.0,35.3299,35.3299,35.3056,35.3137,24296.0
2019-02-07 15:00:00,43.59,43.6,43.54,43.57,40244.0,35.3137,35.3218,35.2732,35.2975,40244.0
2019-02-07 15:05:00,43.58,43.62,43.55,43.62,23541.0,35.3056,35.338,35.2813,35.338,23541.0
2019-02-07 15:10:00,43.61,43.61,43.54,43.55,47118.0,35.3299,35.3299,35.2732,35.2813,47118.0
2019-02-07 15:15:00,43.56,43.59,43.54,43.58,36109.0,35.2894,35.3137,35.2732,35.3056,36109.0
2019-02-07 15:20:00,43.58,43.62,43.57,43.61,37593.0,35.3056,35.338,35.2975,35.3299,37593.0
2019-02-07 15:25:00,43.61,43.62,43.6,43.61,20281.0,35.3299,35.338,35.3218,35.3299,20281.0
2019-02-07 15:30:00,43.61,43.62,43.54,43.57,58299.0,35.3299,35.338,35.2732,35.2975,58299.0
2019-02-07 15:35:00,43.57,43.65,43.56,43.63,39747.0,35.2975,35.3623,35.2894,35.3461,39747.0
2019-02-07 15:40:00,43.64,43.72,43.64,43.7,65456.0,35.3542,35.419,35.3542,35.4028,65456.0
2019-02-07 15:45:00,43.71,43.76,43.7,43.76,56578.0,35.4109,35.4514,35.4028,35.4514,56578.0
2019-02-07 15:50:00,43.76,43.82,43.75,43.8,81845.0,35.4514,35.5,35.4433,35.4838,81845.0
2019-02-07 15:55:00,43.8,43.86,43.8,43.86,144736.0,35.4838,35.5324,35.4838,35.5324,144736.0
2019-02-08 09:30:00,43.71,43.93,43.51,43.6,75359.0,35.4109,35.5891,35.2489,35.3218,75359.0
2019-02-08 09:35:00,43.61,43.62,43.44,43.52,70121.0,35.3299,35.338,35.1921,35.257,70121.0
2019-02-08 09:40:00,43.53,43.62,43.5,43.5,90809.0,35.2651,35.338,35.2408,35.2408,90809.0
2019-02-08 09:45:00,43.5,43.52,43.42,43.43,32191.0,35.2408,35.257,35.1759,35.184,32191.0
2019-02-08 09:50:00,43.42,43.47,43.37,43.45,38470.0,35.1759,35.2164,35.1354,35.2002,38470.0
2019-02-08 09:55:00,43.46,43.52,43.41,43.47,23436.0,35.2083,35.257,35.1678,35.2164,23436.0
2019-02-08 10:00:00,43.46,43.46,43.35,43.37,20491.0,35.2083,35.2083,35.1192,35.1354,20491.0
2019-02-08 10:05:00,43.36,43.39,43.33,43.35,14750.0,35.1273,35.1516,35.103,35.1192,14750.0
2019-02-08 10:10:00,43.35,43.36,43.31,43.33,19616.0,35.1192,35.1273,35.0868,35.103,19616.0
2019-02-08 10:15:00,43.34,43.35,43.26,43.27,35295.0,35.1111,35.1192,35.0463,35.0544,35295.0
2019-02-08 10:20:00,43.27,43.34,43.24,43.31,24958.0,35.0544,35.1111,35.0301,35.0868,24958.0
2019-02-08 10:25:00,43.31,43.39,43.29,43.35,27914.0,35.0868,35.1516,35.0706,35.1192,27914.0
2019-02-08 10:30:00,43.34,43.34,43.25,43.27,24210.0,35.1111,35.1111,35.0382,35.0544,24210.0
2019-02-08 10:35:00,43.26,43.26,43.19,43.21,32524.0,35.0463,35.0463,34.9896,35.0058,32524.0
2019-02-08 10:40:00,43.21,43.28,43.16,43.17,38795.0,35.0058,35.0625,34.9653,34.9734,38795.0
2019-02-08 10:45:00,43.17,43.2,43.16,43.19,29732.0,34.9734,34.9977,34.9653,34.9896,29732.0
2019-02-08 10:50:00,43.2,43.2,43.17,43.18,27716.0,34.9977,34.9977,34.9734,34.9815,27716.0
2019-02-08 10:55:00,43.17,43.23,43.16,43.2,30127.0,34.9734,35.022,34.9653,34.9977,30127.0
2019-02-08 11:00:00,43.2,43.21,43.15,43.16,31293.0,34.9977,35.0058,34.9572,34.9653,31293.0
2019-02-08 11:05:00,43.17,43.17,43.13,43.13,33075.0,34.9734,34.9734,34.941,34.941,33075.0
2019-02-08 11:10:00,43.14,43.21,43.12,43.2,38044.0,34.9491,35.0058,34.9329,34.9977,38044.0
2019-02-08 11:15:00,43.21,43.28,43.2,43.27,14633.0,35.0058,35.0625,34.9977,35.0544,14633.0
2019-02-08 11:20:00,43.27,43.31,43.24,43.25,126538.0,35.0544,35.0868,35.0301,35.0382,126538.0
2019-02-08 11:25:00,43.26,43.35,43.25,43.35,73748.0,35.0463,35.1192,35.0382,35.1192,73748.0
2019-02-08 11:30:00,43.35,43.4,43.34,43.35,27137.0,35.1192,35.1597,35.1111,35.1192,27137.0
2019-02-08 11:35:00,43.34,43.43,43.34,43.41,10041.0,35.1111,35.184,35.1111,35.1678,10041.0
2019-02-08 11:40:00,43.41,43.44,43.39,43.4,20819.0,35.1678,35.1921,35.1516,35.1597,20819.0
2019-02-08 11:45:00,43.41,43.42,43.37,43.4,20389.0,35.1678,35.1759,35.1354,35.1597,20389.0
2019-02-08 11:50:00,43.39,43.41,43.37,43.38,15304.0,35.1516,35.1678,35.1354,35.1435,15304.0
2019-02-08 11:55:00,43.38,43.4,43.36,43.39,10325.0,35.1435,35.1597,35.1273,35.1516,10325.0
2019-02-08 12:00:00,43.39,43.41,43.34,43.34,19533.0,35.1516,35.1678,35.1111,35.1111,19533.0
2019-02-08 12:05:00,43.35,43.36,43.3,43.32,17958.0,35.1192,35.1273,35.0787,35.0949,17958.0
2019-02-08 12:10:00,43.32,43.32,43.27,43.27,27493.0,35.0949,35.0949,35.0544,35.0544,27493.0
2019-02-08 12:15:00,43.28,43.37,43.27,43.36,39837.0,35.0625,35.1354,35.0544,35.1273,39837.0
2019-02-08 12:20:00,43.36,43.39,43.35,43.37,15755.0,35.1273,35.1516,35.1192,35.1354,15755.0
2019-02-08 12:25:00,43.37,43.38,43.33,43.34,21378.0,35.1354,35.1435,35.103,35.1111,21378.0
2019-02-08 12:30:00,43.34,43.48,43.33,43.44,150187.0,35.1111,35.2245,35.103,35.1921,150187.0
2019-02-08 12:35:00,43.46,43.54,43.45,43.54,15614.0,35.2083,35.2732,35.2002,35.2732,15614.0
2019-02-08 12:40:00,43.54,43.57,43.51,43.55,21482.0,35.2732,35.2975,35.2489,35.2813,21482.0
2019-02-08 12:45:00,43.55,43.59,43.54,43.58,82931.0,35.2813,35.3137,35.2732,35.3056,82931.0
2019-02-08 12:50:00,43.58,43.61,43.54,43.56,16157.0,35.3056,35.3299,35.2732,35.2894,16157.0
2019-02-08 12:55:00,43.56,43.58,43.55,43.56,11705.0,35.2894,35.3056,35.2813,35.2894,11705.0
2019-02-08 13:00:00,43.55,43.58,43.53,43.57,18033.0,35.2813,35.3056,35.2651,35.2975,18033.0
2019-02-08 13:05:00,43.57,43.58,43.55,43.57,9016.0,35.2975,35.3056,35.2813,35.2975,9016.0
2019-02-08 13:10:00,43.57,43.58,43.52,43.53,13264.0,35.2975,35.3056,35.257,35.2651,13264.0
2019-02-08 13:15:00,43.53,43.53,43.49,43.5,14197.0,35.2651,35.2651,35.2326,35.2408,14197.0
2019-02-08 13:20:00,43.5,43.51,43.48,43.5,11813.0,35.2408,35.2489,35.2245,35.2408,11813.0
2019-02-08 13:25:00,43.5,43.53,43.5,43.52,12122.0,35.2408,35.2651,35.2408,35.257,12122.0
2019-02-08 13:30:00,43.52,43.56,43.52,43.54,14071.0,35.257,35.2894,35.257,35.2732,14071.0
2019-02-08 13:35:00,43.55,43.56,43.52,43.55,11872.0,35.2813,35.2894,35.257,35.2813,11872.0
2019-02-08 13:40:00,43.54,43.58,43.54,43.56,5327.0,35.2732,35.3056,35.2732,35.2894,5327.0
2019-02-08 13:45:00,43.57,43.61,43.57,43.6,8166.0,35.2975,35.3299,35.2975,35.3218,8166.0
2019-02-08 13:50:00,43.6,43.64,43.59,43.62,65581.0,35.3218,35.3542,35.3137,35.338,65581.0
2019-02-08 13:55:00,43.62,43.66,43.6,43.66,15759.0,35.338,35.3704,35.3218,35.3704,15759.0
2019-02-08 14:00:00,43.65,43.68,43.65,43.66,24014.0,35.3623,35.3866,35.3623,35.3704,24014.0
2019-02-08 14:05:00,43.66,43.7,43.66,43.7,12394.0,35.3704,35.4028,35.3704,35.4028,12394.0
2019-02-08 14:10:00,43.7,43.71,43.68,43.7,11791.0,35.4028,35.4109,35.3866,35.4028,11791.0
2019-02-08 14:15:00,43.7,43.75,43.69,43.73,16572.0,35.4028,35.4433,35.3947,35.4271,16572.0
2019-02-08 14:20:00,43.73,43.77,43.72,43.76,13824.0,35.4271,35.4595,35.419,35.4514,13824.0
2019-02-08 14:25:00,43.74,43.8,43.73,43.78,101865.0,35.4352,35.4838,35.4271,35.4676,101865.0
2019-02-08 14:30:00,43.78,43.85,43.77,43.85,13995.0,35.4676,35.5243,35.4595,35.5243,13995.0
2019-02-08 14:35:00,43.84,43.86,43.81,43.81,13149.0,35.5162,35.5324,35.4919,35.4919,13149.0
2019-02-08 14:40:00,43.81,43.82,43.81,43.82,4008.0,35.4919,35.5,35.4919,35.5,4008.0
2019-02-08 14:45:00,43.81,43.83,43.79,43.8,17152.0,35.4919,35.5081,35.4757,35.4838,17152.0
2019-02-08 14:50:00,43.8,43.81,43.77,43.79,24262.0,35.4838,35.4919,35.4595,35.4757,24262.0
2019-02-08 14:55:00,43.79,43.8,43.77,43.78,7437.0,35.4757,35.4838,35.4595,35.4676,7437.0
2019-02-08 15:00:00,43.77,43.79,43.74,43.75,30853.0,35.4595,35.4757,35.4352,35.4433,30853.0
2019-02-08 15:05:00,43.76,43.83,43.76,43.83,12389.0,35.4514,35.5081,35.4514,35.5081,12389.0
2019-02-08 15:10:00,43.82,43.86,43.81,43.85,16280.0,35.5,35.5324,35.4919,35.5243,16280.0
2019-02-08 15:15:00,43.86,43.87,43.83,43.85,12903.0,35.5324,35.5405,35.5081,35.5243,12903.0
2019-02-08 15:20:00,43.86,43.86,43.83,43.84,14465.0,35.5324,35.5324,35.5081,35.5162,14465.0
2019-02-08 15:25:00,43.85,43.85,43.83,43.83,16565.0,35.5243,35.5243,35.5081,35.5081,16565.0
2019-02-08 15:30:00,43.83,43.84,43.8,43.83,23677.0,35.5081,35.5162,35.4838,35.5081,23677.0
2019-02-08 15:35:00,43.83,43.84,43.8,43.83,30945.0,35.5081,35.5162,35.4838,35.5081,30945.0
2019-02-08 15:40:00,43.83,43.83,43.8,43.83,26527.0,35.5081,35.5081,35.4838,35.5081,26527.0
2019-02-08 15:45:00,43.83,43.88,43.83,43.86,36316.0,35.5081,35.5486,35.5081,35.5324,36316.0
2019-02-08 15:50:00,43.86,43.87,43.84,43.87,41616.0,35.5324,35.5405,35.5162,35.5405,41616.0
2019-02-08 15:55:00,43.86,43.97,43.86,43.95,225106.0,35.5324,35.6215,35.5324,35.6053,225106.0
2019-02-11 09:30:00,44.08,44.18,43.89,43.93,82614.0,35.7106,35.7916,35.5567,35.5891,82614.0
2019-02-11 09:35:00,43.92,44.07,43.88,44.07,26528.0,35.581,35.7025,35.5486,35.7025,26528.0
2019-02-11 09:40:00,44.08,44.19,43.96,44.04,33682.0,35.7106,35.7997,35.6134,35.6782,33682.0
2019-02-11 09:45:00,44.03,44.12,43.98,44.08,146979.0,35.6701,35.743,35.6296,35.7106,146979.0
2019-02-11 09:50:00,44.09,44.12,43.93,43.95,28271.0,35.7187,35.743,35.5891,35.6053,28271.0
2019-02-11 09:55:00,43.95,43.95,43.82,43.89,25371.0,35.6053,35.6053,35.5,35.5567,25371.0
2019-02-11 10:00:00,43.89,44.0,43.87,43.94,26487.0,35.5567,35.6458,35.5405,35.5972,26487.0
2019-02-11 10:05:00,43.94,43.94,43.83,43.85,24940.0,35.5972,35.5972,35.5081,35.5243,24940.0
2019-02-11 10:10:00,43.84,43.84,43.75,43.76,47450.0,35.5162,35.5162,35.4433,35.4514,47450.0
2019-02-11 10:15:00,43.76,43.78,43.73,43.76,21502.0,35.4514,35.4676,35.4271,35.4514,21502.0
2019-02-11 10:20:00,43.76,43.77,43.71,43.73,31887.0,35.4514,35.4595,35.4109,35.4271,31887.0
2019-02-11 10:25:00,43.73,43.74,43.67,43.67,20927.0,35.4271,35.4352,35.3785,35.3785,20927.0
2019-02-11 10:30:00,43.67,43.7,43.64,43.67,11142.0,35.3785,35.4028,35.3542,35.3785,11142.0
2019-02-11 10:35:00,43.68,43.74,43.66,43.73,13812.0,35.3866,35.4352,35.3704,35.4271,13812.0
2019-02-11 10:40:00,43.73,43.82,43.72,43.77,16596.0,35.4271,35.5,35.419,35.4595,16596.0
2019-02-11 10:45:00,43.77,43.77,43.72,43.73,21916.0,35.4595,35.4595,35.419,35.4271,21916.0
2019-02-11 10:50:00,43.72,43.74,43.65,43.66,11649.0,35.419,35.4352,35.3623,35.3704,11649.0
2019-02-11 10:55:00,43.66,43.69,43.62,43.66,19441.0,35.3704,35.3947,35.338,35.3704,19441.0
2019-02-11 11:00:00,43.66,43.67,43.63,43.67,24516.0,35.3704,35.3785,35.3461,35.3785,24516.0
2019-02-11 11:05:00,43.66,43.7,43.64,43.64,30300.0,35.3704,35.4028,35.3542,35.3542,30300.0
2019-02-11 11:10:00,43.63,43.63,43.58,43.59,24578.0,35.3461,35.3461,35.3056,35.3137,24578.0
2019-02-11 11:15:00,43.59,43.67,43.58,43.67,23509.0,35.3137,35.3785,35.3056,35.3785,23509.0
2019-02-11 11:20:00,43.66,43.68,43.62,43.62,19386.0,35.3704,35.3866,35.338,35.338,19386.0
2019-02-11 11:25:00,43.62,43.64,43.6,43.62,25786.0,35.338,35.3542,35.3218,35.338,25786.0
2019-02-11 11:30:00,43.61,43.64,43.55,43.55,23662.0,35.3299,35.3542,35.2813,35.2813,23662.0
2019-02-11 11:35:00,43.55,43.6,43.49,43.57,276318.0,35.2813,35.3218,35.2326,35.2975,276318.0
2019-02-11 11:40:00,43.56,43.61,43.53,43.61,23076.0,35.2894,35.3299,35.2651,35.3299,23076.0
2019-02-11 11:45:00,43.61,43.64,43.58,43.63,38673.0,35.3299,35.3542,35.3056,35.3461,38673.0
2019-02-11 11:50:00,43.63,43.67,43.6,43.67,18593.0,35.3461,35.3785,35.3218,35.3785,18593.0
2019-02-11 11:55:00,43.66,43.67,43.62,43.63,22725.0,35.3704,35.3785,35.338,35.3461,22725.0
2019-02-11 12:00:00,43.63,43.72,43.63,43.72,35479.0,35.3461,35.419,35.3461,35.419,35479.0
2019-02-11 12:05:00,43.71,43.71,43.65,43.71,36567.0,35.4109,35.4109,35.3623,35.4109,36567.0
2019-02-11 12:10:00,43.71,43.71,43.63,43.63,14843.0,35.4109,35.4109,35.3461,35.3461,14843.0
2019-02-11 12:15:00,43.62,43.64,43.61,43.63,13199.0,35.338,35.3542,35.3299,35.3461,13199.0
2019-02-11 12:20:00,43.62,43.68,43.62,43.66,11631.0,35.338,35.3866,35.338,35.3704,11631.0
2019-02-11 12:25:00,43.65,43.7,43.64,43.66,16221.0,35.3623,35.4028,35.3542,35.3704,16221.0
2019-02-11 12:30:00,43.66,43.69,43.65,43.66,20354.0,35.3704,35.3947,35.3623,35.3704,20354.0
2019-02-11 12:35:00,43.66,43.71,43.65,43.68,85535.0,35.3704,35.4109,35.3623,35.3866,85535.0
2019-02-11 12:40:00,43.67,43.68,43.62,43.63,28207.0,35.3785,35.3866,35.338,35.3461,28207.0
2019-02-11 12:45:00,43.63,43.64,43.58,43.62,22382.0,35.3461,35.3542,35.3056,35.338,22382.0
2019-02-11 12:50:00,43.61,43.66,43.6,43.66,22546.0,35.3299,35.3704,35.3218,35.3704,22546.0
2019-02-11 12:55:00,43.66,43.78,43.66,43.77,66158.0,35.3704,35.4676,35.3704,35.4595,66158.0
2019-02-11 13:00:00,43.77,43.8,43.76,43.77,27799.0,35.4595,35.4838,35.4514,35.4595,27799.0
2019-02-11 13:05:00,43.77,43.84,43.77,43.82,16381.0,35.4595,35.5162,35.4595,35.5,16381.0
2019-02-11 13:10:00,43.81,43.85,43.78,43.85,19397.0,35.4919,35.5243,35.4676,35.5243,19397.0
2019-02-11 13:15:00,43.84,43.85,43.78,43.79,29259.0,35.5162,35.5243,35.4676,35.4757,29259.0
2019-02-11 13:20:00,43.79,43.82,43.76,43.77,16965.0,35.4757,35.5,35.4514,35.4595,16965.0
2019-02-11 13:25:00,43.76,43.78,43.75,43.76,11366.0,35.4514,35.4676,35.4433,35.4514,11366.0
2019-02-11 13:30:00,43.76,43.79,43.74,43.77,22612.0,35.4514,35.4757,35.4352,35.4595,22612.0
2019-02-11 13:35:00,43.76,43.76,43.7,43.71,17825.0,35.4514,35.4514,35.4028,35.4109,17825.0
2019-02-11 13:40:00,43.72,43.73,43.68,43.69,14140.0,35.419,35.4271,35.3866,35.3947,14140.0
2019-02-11 13:45:00,43.68,43.7,43.66,43.69,21872.0,35.3866,35.4028,35.3704,35.3947,21872.0
2019-02-11 13:50:00,43.7,43.71,43.66,43.7,28111.0,35.4028,35.4109,35.3704,35.4028,28111.0
2019-02-11 13:55:00,43.7,43.74,43.7,43.74,70088.0,35.4028,35.4352,35.4028,35.4352,70088.0
2019-02-11 14:00:00,43.73,43.74,43.69,43.71,25512.0,35.4271,35.4352,35.3947,35.4109,25512.0
2019-02-11 14:05:00,43.71,43.72,43.63,43.67,39986.0,35.4109,35.419,35.3461,35.3785,39986.0
2019-02-11 14:10:00,43.68,43.7,43.66,43.69,20755.0,35.3866,35.4028,35.3704,35.3947,20755.0
2019-02-11 14:15:00,43.69,43.7,43.68,43.69,15301.0,35.3947,35.4028,35.3866,35.3947,15301.0
2019-02-11 14:20:00,43.69,43.73,43.69,43.73,21564.0,35.3947,35.4271,35.3947,35.4271,21564.0
2019-02-11 14:25:00,43.72,43.75,43.7,43.73,27097.0,35.419,35.4433,35.4028,35.4271,27097.0
2019-02-11 14:30:00,43.74,43.8,43.74,43.8,31306.0,35.4352,35.4838,35.4352,35.4838,31306.0
2019-02-11 14:35:00,43.81,43.83,43.8,43.8,26863.0,35.4919,35.5081,35.4838,35.4838,26863.0
2019-02-11 14:40:00,43.8,43.89,43.8,43.87,26497.0,35.4838,35.5567,35.4838,35.5405,26497.0
2019-02-11 14:45:00,43.87,43.89,43.83,43.85,84247.0,35.5405,35.5567,35.5081,35.5243,84247.0
2019-02-11 14:50:00,43.85,43.86,43.83,43.84,16141.0,35.5243,35.5324,35.5081,35.5162,16141.0
2019-02-11 14:55:00,43.84,43.89,43.83,43.88,51328.0,35.5162,35.5567,35.5081,35.5486,51328.0
2019-02-11 15:00:00,43.88,43.89,43.78,43.82,56387.0,35.5486,35.5567,35.4676,35.5,56387.0
2019-02-11 15:05:00,43.81,43.84,43.81,43.84,16285.0,35.4919,35.5162,35.4919,35.5162,16285.0
2019-02-11 15:10:00,43.84,43.88,43.83,43.86,21549.0,35.5162,35.5486,35.5081,35.5324,21549.0
2019-02-11 15:15:00,43.85,43.86,43.79,43.8,35919.0,35.5243,35.5324,35.4757,35.4838,35919.0
2019-02-11 15:20:00,43.81,43.87,43.8,43.87,22383.0,35.4919,35.5405,35.4838,35.5405,22383.0
2019-02-11 15:25:00,43.87,43.91,43.85,43.91,17372.0,35.5405,35.5729,35.5243,35.5729,17372.0
2019-02-11 15:30:00,43.91,43.91,43.86,43.87,59050.0,35.5729,35.5729,35.5324,35.5405,59050.0
2019-02-11 15:35:00,43.88,43.88,43.84,43.85,44295.0,35.5486,35.5486,35.5162,35.5243,44295.0
2019-02-11 15:40:00,43.86,43.86,43.79,43.8,92046.0,35.5324,35.5324,35.4757,35.4838,92046.0
2019-02-11 15:45:00,43.8,43.87,43.79,43.87,72730.0,35.4838,35.5405,35.4757,35.5405,72730.0
2019-02-11 15:50:00,43.86,43.93,43.86,43.92,80938.0,35.5324,35.5891,35.5324,35.581,80938.0
2019-02-11 15:55:00,43.92,44.0,43.92,43.98,243496.0,35.581,35.6458,35.581,35.6296,243496.0
2019-02-12 09:30:00,43.99,44.21,43.99,44.2,84225.0,35.6377,35.8159,35.6377,35.8078,84225.0
2019-02-12 09:35:00,44.21,44.39,44.2,44.31,71514.0,35.8159,35.9618,35.8078,35.897,71514.0
2019-02-12 09:40:00,44.3,44.39,44.26,44.36,43887.0,35.8889,35.9618,35.8565,35.9375,43887.0
2019-02-12 09:45:00,44.38,44.45,44.33,44.41,126576.0,35.9537,36.0104,35.9132,35.978,126576.0
2019-02-12 09:50:00,44.4,44.49,44.37,44.46,46671.0,35.9699,36.0428,35.9456,36.0185,46671.0
2019-02-12 09:55:00,44.46,44.47,44.38,44.46,41236.0,36.0185,36.0266,35.9537,36.0185,41236.0
2019-02-12 10:00:00,44.46,44.47,44.36,44.39,29681.0,36.0185,36.0266,35.9375,35.9618,29681.0
2019-02-12 10:05:00,44.39,44.45,44.36,44.45,28841.0,35.9618,36.0104,35.9375,36.0104,28841.0
2019-02-12 10:10:00,44.46,44.52,44.45,44.46,65488.0,36.0185,36.0671,36.0104,36.0185,65488.0
2019-02-12 10:15:00,44.47,44.49,44.44,44.46,40165.0,36.0266,36.0428,36.0023,36.0185,40165.0
2019-02-12 10:20:00,44.46,44.49,44.41,44.46,59285.0,36.0185,36.0428,35.978,36.0185,59285.0
2019-02-12 10:25:00,44.46,44.47,44.4,44.41,30987.0,36.0185,36.0266,35.9699,35.978,30987.0
2019-02-12 10:30:00,44.41,44.44,44.37,44.37,31558.0,35.978,36.0023,35.9456,35.9456,31558.0
2019-02-12 10:35:00,44.37,44.38,44.34,44.37,41022.0,35.9456,35.9537,35.9213,35.9456,41022.0
2019-02-12 10:40:00,44.38,44.4,44.36,44.4,23382.0,35.9537,35.9699,35.9375,35.9699,23382.0
2019-02-12 10:45:00,44.4,44.42,44.36,44.38,51013.0,35.9699,35.9861,35.9375,35.9537,51013.0
2019-02-12 10:50:00,44.38,44.41,44.36,44.38,52198.0,35.9537,35.978,35.9375,35.9537,52198.0
2019-02-12 10:55:00,44.38,44.49,44.37,44.48,131347.0,35.9537,36.0428,35.9456,36.0347,131347.0
2019-02-12 11:00:00,44.48,44.52,44.47,44.48,62741.0,36.0347,36.0671,36.0266,36.0347,62741.0
2019-02-12 11:05:00,44.48,44.51,44.48,44.5,16596.0,36.0347,36.059,36.0347,36.0509,16596.0
2019-02-12 11:10:00,44.49,44.59,44.48,44.58,55525.0,36.0428,36.1238,36.0347,36.1157,55525.0
2019-02-12 11:15:00,44.59,44.63,44.59,44.63,27856.0,36.1238,36.1562,36.1238,36.1562,27856.0
2019-02-12 11:20:00,44.63,44.63,44.58,44.59,35241.0,36.1562,36.1562,36.1157,36.1238,35241.0
2019-02-12 11:25:00,44.59,44.66,44.59,44.65,22830.0,36.1238,36.1805,36.1238,36.1724,22830.0
2019-02-12 11:30:00,44.65,44.68,44.64,44.65,21633.0,36.1724,36.1967,36.1643,36.1724,21633.0
2019-02-12 11:35:00,44.65,44.68,44.63,44.67,33637.0,36.1724,36.1967,36.1562,36.1886,33637.0
2019-02-12 11:40:00,44.68,44.69,44.65,44.69,34154.0,36.1967,36.2048,36.1724,36.2048,34154.0
2019-02-12 11:45:00,44.69,44.7,44.58,44.58,45588.0,36.2048,36.2129,36.1157,36.1157,45588.0
2019-02-12 11:50:00,44.58,44.6,44.57,44.57,19315.0,36.1157,36.1319,36.1076,36.1076,19315.0
2019-02-12 11:55:00,44.57,44.62,44.56,44.61,27943.0,36.1076,36.1481,36.0995,36.14,27943.0
2019-02-12 12:00:00,44.61,44.64,44.61,44.63,23143.0,36.14,36.1643,36.14,36.1562,23143.0
2019-02-12 12:05:00,44.64,44.68,44.62,44.68,35894.0,36.1643,36.1967,36.1481,36.1967,35894.0
2019-02-12 12:10:00,44.68,44.69,44.66,44.67,41873.0,36.1967,36.2048,36.1805,36.1886,41873.0
2019-02-12 12:15:00,44.66,44.68,44.65,44.66,24544.0,36.1805,36.1967,36.1724,36.1805,24544.0
2019-02-12 12:20:00,44.67,44.68,44.64,44.65,26231.0,36.1886,36.1967,36.1643,36.1724,26231.0
2019-02-12 12:25:00,44.66,44.69,44.64,44.68,36342.0,36.1805,36.2048,36.1643,36.1967,36342.0
2019-02-12 12:30:00,44.68,44.7,44.66,44.7,33992.0,36.1967,36.2129,36.1805,36.2129,33992.0
2019-02-12 12:35:00,44.7,44.77,44.69,44.75,198524.0,36.2129,36.2696,36.2048,36.2534,198524.0
2019-02-12 12:40:00,44.75,44.82,44.75,44.81,57288.0,36.2534,36.3101,36.2534,36.302,57288.0
2019-02-12 12:45:00,44.81,44.82,44.75,44.77,33460.0,36.302,36.3101,36.2534,36.2696,33460.0
2019-02-12 12:50:00,44.77,44.78,44.75,44.76,19217.0,36.2696,36.2777,36.2534,36.2615,19217.0
2019-02-12 12:55:00,44.76,44.8,44.75,44.79,12342.0,36.2615,36.2939,36.2534,36.2858,12342.0
2019-02-12 13:00:00,44.79,44.82,44.78,44.81,15216.0,36.2858,36.3101,36.2777,36.302,15216.0
2019-02-12 13:05:00,44.82,44.84,44.79,44.83,13988.0,36.3101,36.3263,36.2858,36.3182,13988.0
2019-02-12 13:10:00,44.84,44.84,44.81,44.82,19369.0,36.3263,36.3263,36.302,36.3101,19369.0
2019-02-12 13:15:00,44.82,44.85,44.82,44.84,15508.0,36.3101,36.3344,36.3101,36.3263,15508.0
2019-02-12 13:20:00,44.84,44.85,44.83,44.84,11218.0,36.3263,36.3344,36.3182,36.3263,11218.0
2019-02-12 13:25:00,44.84,44.87,44.83,44.87,23199.0,36.3263,36.3506,36.3182,36.3506,23199.0
2019-02-12 13:30:00,44.87,44.9,44.86,44.89,25573.0,36.3506,36.3749,36.3425,36.3668,25573.0
2019-02-12 13:35:00,44.89,44.93,44.89,44.91,36929.0,36.3668,36.3992,36.3668,36.383,36929.0
2019-02-12 13:40:00,44.91,44.92,44.88,44.91,25961.0,36.383,36.3911,36.3587,36.383,25961.0
2019-02-12 13:45:00,44.91,44.93,44.89,44.92,21726.0,36.383,36.3992,36.3668,36.3911,21726.0
2019-02-12 13:50:00,44.92,44.93,44.91,44.93,23064.0,36.3911,36.3992,36.383,36.3992,23064.0
2019-02-12 13:55:00,44.92,44.94,44.92,44.94,18033.0,36.3911,36.4073,36.3911,36.4073,18033.0
2019-02-12 14:00:00,44.94,44.94,44.87,44.89,22979.0,36.4073,36.4073,36.3506,36.3668,22979.0
2019-02-12 14:05:00,44.89,44.89,44.85,44.86,18376.0,36.3668,36.3668,36.3344,36.3425,18376.0
2019-02-12 14:10:00,44.85,44.86,44.82,44.82,24811.0,36.3344,36.3425,36.3101,36.3101,24811.0
2019-02-12 14:15:00,44.83,44.83,44.78,44.78,23941.0,36.3182,36.3182,36.2777,36.2777,23941.0
2019-02-12 14:20:00,44.78,44.83,44.78,44.82,30054.0,36.2777,36.3182,36.2777,36.3101,30054.0
2019-02-12 14:25:00,44.83,44.83,44.8,44.81,25546.0,36.3182,36.3182,36.2939,36.302,25546.0
2019-02-12 14:30:00,44.81,44.84,44.8,44.84,18717.0,36.302,36.3263,36.2939,36.3263,18717.0
2019-02-12 14:35:00,44.83,44.86,44.83,44.83,25651.0,36.3182,36.3425,36.3182,36.3182,25651.0
2019-02-12 14:40:00,44.84,44.84,44.79,44.81,34892.0,36.3263,36.3263,36.2858,36.302,34892.0
2019-02-12 14:45:00,44.81,44.82,44.8,44.81,16981.0,36.302,36.3101,36.2939,36.302,16981.0
2019-02-12 14:50:00,44.8,44.8,44.74,44.75,44701.0,36.2939,36.2939,36.2453,36.2534,44701.0
2019-02-12 14:55:00,44.75,44.79,44.74,44.79,19096.0,36.2534,36.2858,36.2453,36.2858,19096.0
2019-02-12 15:00:00,44.79,44.81,44.78,44.78,24670.0,36.2858,36.302,36.2777,36.2777,24670.0
2019-02-12 15:05:00,44.78,44.79,44.75,44.76,24342.0,36.2777,36.2858,36.2534,36.2615,24342.0
2019-02-12 15:10:00,44.76,44.78,44.74,44.78,34888.0,36.2615,36.2777,36.2453,36.2777,34888.0
2019-02-12 15:15:00,44.77,44.82,44.77,44.81,26186.0,36.2696,36.3101,36.2696,36.302,26186.0
2019-02-12 15:20:00,44.81,44.83,44.81,44.81,23383.0,36.302,36.3182,36.302,36.302,23383.0
2019-02-12 15:25:00,44.81,44.85,44.81,44.85,27937.0,36.302,36.3344,36.302,36.3344,27937.0
2019-02-12 15:30:00,44.84,44.85,44.82,44.83,52189.0,36.3263,36.3344,36.3101,36.3182,52189.0
2019-02-12 15:35:00,44.83,44.84,44.79,44.8,74314.0,36.3182,36.3263,36.2858,36.2939,74314.0
2019-02-12 15:40:00,44.8,44.85,44.79,44.8,79919.0,36.2939,36.3344,36.2858,36.2939,79919.0
2019-02-12 15:45:00,44.8,44.81,44.76,44.8,100309.0,36.2939,36.302,36.2615,36.2939,100309.0
2019-02-12 15:50:00,44.8,44.85,44.78,44.84,90019.0,36.2939,36.3344,36.2777,36.3263,90019.0
2019-02-12 15:55:00,44.85,44.88,44.83,44.84,244574.0,36.3344,36.3587,36.3182,36.3263,244574.0
2019-02-13 09:30:00,44.84,44.94,44.67,44.81,109933.0,36.3263,36.4073,36.1886,36.302,109933.0
2019-02-13 09:35:00,44.81,44.89,44.67,44.71,57488.0,36.302,36.3668,36.1886,36.221,57488.0
2019-02-13 09:40:00,44.71,44.82,44.69,44.74,37841.0,36.221,36.3101,36.2048,36.2453,37841.0
2019-02-13 09:45:00,44.76,44.8,44.74,44.75,24975.0,36.2615,36.2939,36.2453,36.2534,24975.0
2019-02-13 09:50:00,44.74,44.77,44.61,44.61,32522.0,36.2453,36.2696,36.14,36.14,32522.0
2019-02-13 09:55:00,44.6,44.67,44.56,44.57,23783.0,36.1319,36.1886,36.0995,36.1076,23783.0
2019-02-13 10:00:00,44.56,44.57,44.53,44.56,33227.0,36.0995,36.1076,36.0752,36.0995,33227.0
2019-02-13 10:05:00,44.57,44.59,44.51,44.55,27086.0,36.1076,36.1238,36.059,36.0914,27086.0
2019-02-13 10:10:00,44.56,44.67,44.55,44.64,23573.0,36.0995,36.1886,36.0914,36.1643,23573.0
2019-02-13 10:15:00,44.63,44.65,44.58,44.61,31372.0,36.1562,36.1724,36.1157,36.14,31372.0
2019-02-13 10:20:00,44.6,44.64,44.6,44.6,24944.0,36.1319,36.1643,36.1319,36.1319,24944.0
2019-02-13 10:25:00,44.59,44.6,44.43,44.43,52103.0,36.1238,36.1319,35.9942,35.9942,52103.0
2019-02-13 10:30:00,44.44,44.47,44.36,44.4,188876.0,36.0023,36.0266,35.9375,35.9699,188876.0
2019-02-13 10:35:00,44.4,44.49,44.39,44.46,48859.0,35.9699,36.0428,35.9618,36.0185,48859.0
2019-02-13 10:40:00,44.46,44.47,44.43,44.44,13359.0,36.0185,36.0266,35.9942,36.0023,13359.0
2019-02-13 10:45:00,44.45,44.5,44.44,44.5,17258.0,36.0104,36.0509,36.0023,36.0509,17258.0
2019-02-13 10:50:00,44.5,44.56,44.49,44.54,32628.0,36.0509,36.0995,36.0428,36.0833,32628.0
2019-02-13 10:55:00,44.54,44.54,44.47,44.53,21653.0,36.0833,36.0833,36.0266,36.0752,21653.0
2019-02-13 11:00:00,44.53,44.55,44.51,44.55,20497.0,36.0752,36.0914,36.059,36.0914,20497.0
2019-02-13 11:05:00,44.55,44.62,44.54,44.54,88387.0,36.0914,36.1481,36.0833,36.0833,88387.0
2019-02-13 11:10:00,44.54,44.6,44.53,44.55,42014.0,36.0833,36.1319,36.0752,36.0914,42014.0
2019-02-13 11:15:00,44.55,44.58,44.54,44.56,46029.0,36.0914,36.1157,36.0833,36.0995,46029.0
2019-02-13 11:20:00,44.55,44.58,44.54,44.55,19188.0,36.0914,36.1157,36.0833,36.0914,19188.0
2019-02-13 11:25:00,44.55,44.57,44.51,44.52,28800.0,36.0914,36.1076,36.059,36.0671,28800.0
2019-02-13 11:30:00,44.52,44.53,44.44,44.45,29723.0,36.0671,36.0752,36.0023,36.0104,29723.0
2019-02-13 11:35:00,44.45,44.46,44.43,44.43,24751.0,36.0104,36.0185,35.9942,35.9942,24751.0
2019-02-13 11:40:00,44.44,44.45,44.38,44.4,23335.0,36.0023,36.0104,35.9537,35.9699,23335.0
2019-02-13 11:45:00,44.41,44.41,44.37,44.4,11741.0,35.978,35.978,35.9456,35.9699,11741.0
2019-02-13 11:50:00,44.4,44.41,44.36,44.4,11287.0,35.9699,35.978,35.9375,35.9699,11287.0
2019-02-13 11:55:00,44.4,44.43,44.39,44.42,7342.0,35.9699,35.9942,35.9618,35.9861,7342.0
2019-02-13 12:00:00,44.42,44.44,44.39,44.4,18950.0,35.9861,36.0023,35.9618,35.9699,18950.0
2019-02-13 12:05:00,44.41,44.45,44.4,44.43,15785.0,35.978,36.0104,35.9699,35.9942,15785.0
2019-02-13 12:10:00,44.43,44.44,44.39,44.42,12429.0,35.9942,36.0023,35.9618,35.9861,12429.0
2019-02-13 12:15:00,44.42,44.45,44.39,44.4,30014.0,35.9861,36.0104,35.9618,35.9699,30014.0
2019-02-13 12:20:00,44.39,44.4,44.35,44.35,15521.0,35.9618,35.9699,35.9294,35.9294,15521.0
2019-02-13 12:25:00,44.35,44.36,44.34,44.34,10086.0,35.9294,35.9375,35.9213,35.9213,10086.0
2019-02-13 12:30:00,44.35,44.4,44.33,44.39,30334.0,35.9294,35.9699,35.9132,35.9618,30334.0
2019-02-13 12:35:00,44.4,44.41,44.36,44.36,19768.0,35.9699,35.978,35.9375,35.9375,19768.0
2019-02-13 12:40:00,44.37,44.37,44.34,44.36,11448.0,35.9456,35.9456,35.9213,35.9375,11448.0
2019-02-13 12:45:00,44.36,44.4,44.35,44.36,10338.0,35.9375,35.9699,35.9294,35.9375,10338.0
2019-02-13 12:50:00,44.36,44.37,44.35,44.37,9184.0,35.9375,35.9456,35.9294,35.9456,9184.0
2019-02-13 12:55:00,44.36,44.41,44.36,44.39,28925.0,35.9375,35.978,35.9375,35.9618,28925.0
2019-02-13 13:00:00,44.39,44.4,44.38,44.4,8948.0,35.9618,35.9699,35.9537,35.9699,8948.0
2019-02-13 13:05:00,44.4,44.41,44.38,44.39,25476.0,35.9699,35.978,35.9537,35.9618,25476.0
2019-02-13 13:10:00,44.39,44.4,44.36,44.38,17463.0,35.9618,35.9699,35.9375,35.9537,17463.0
2019-02-13 13:15:00,44.37,44.38,44.36,44.38,10251.0,35.9456,35.9537,35.9375,35.9537,10251.0
2019-02-13 13:20:00,44.38,44.4,44.37,44.38,9185.0,35.9537,35.9699,35.9456,35.9537,9185.0
2019-02-13 13:25:00,44.39,44.41,44.38,44.4,10774.0,35.9618,35.978,35.9537,35.9699,10774.0
2019-02-13 13:30:00,44.4,44.41,44.38,44.4,32198.0,35.9699,35.978,35.9537,35.9699,32198.0
2019-02-13 13:35:00,44.39,44.41,44.39,44.4,36630.0,35.9618,35.978,35.9618,35.9699,36630.0
2019-02-13 13:40:00,44.39,44.4,44.35,44.4,32529.0,35.9618,35.9699,35.9294,35.9699,32529.0
2019-02-13 13:45:00,44.4,44.44,44.39,44.42,8417.0,35.9699,36.0023,35.9618,35.9861,8417.0
2019-02-13 13:50:00,44.43,44.43,44.39,44.4,14595.0,35.9942,35.9942,35.9618,35.9699,14595.0
2019-02-13 13:55:00,44.41,44.43,44.39,44.4,13356.0,35.978,35.9942,35.9618,35.9699,13356.0
2019-02-13 14:00:00,44.4,44.49,44.39,44.48,14521.0,35.9699,36.0428,35.9618,36.0347,14521.0
2019-02-13 14:05:00,44.48,44.49,44.47,44.47,11229.0,36.0347,36.0428,36.0266,36.0266,11229.0
2019-02-13 14:10:00,44.47,44.48,44.47,44.47,4055.0,36.0266,36.0347,36.0266,36.0266,4055.0
2019-02-13 14:15:00,44.48,44.48,44.42,44.44,44656.0,36.0347,36.0347,35.9861,36.0023,44656.0
2019-02-13 14:20:00,44.44,44.44,44.4,44.44,9025.0,36.0023,36.0023,35.9699,36.0023,9025.0
2019-02-13 14:25:00,44.44,44.45,44.43,44.44,7853.0,36.0023,36.0104,35.9942,36.0023,7853.0
2019-02-13 14:30:00,44.43,44.45,44.42,44.43,15434.0,35.9942,36.0104,35.9861,35.9942,15434.0
2019-02-13 14:35:00,44.44,44.46,44.42,44.42,20887.0,36.0023,36.0185,35.9861,35.9861,20887.0
2019-02-13 14:40:00,44.42,44.43,44.36,44.41,44669.0,35.9861,35.9942,35.9375,35.978,44669.0
2019-02-13 14:45:00,44.41,44.44,44.41,44.43,19310.0,35.978,36.0023,35.978,35.9942,19310.0
2019-02-13 14:50:00,44.42,44.44,44.42,44.42,15182.0,35.9861,36.0023,35.9861,35.9861,15182.0
2019-02-13 14:55:00,44.43,44.43,44.38,44.38,24586.0,35.9942,35.9942,35.9537,35.9537,24586.0
2019-02-13 15:00:00,44.38,44.4,44.35,44.36,23959.0,35.9537,35.9699,35.9294,35.9375,23959.0
2019-02-13 15:05:00,44.35,44.41,44.35,44.4,20935.0,35.9294,35.978,35.9294,35.9699,20935.0
2019-02-13 15:10:00,44.4,44.41,44.38,44.39,20909.0,35.9699,35.978,35.9537,35.9618,20909.0
2019-02-13 15:15:00,44.39,44.39,44.38,44.39,17895.0,35.9618,35.9618,35.9537,35.9618,17895.0
2019-02-13 15:20:00,44.39,44.44,44.38,44.44,29564.0,35.9618,36.0023,35.9537,36.0023,29564.0
2019-02-13 15:25:00,44.44,44.44,44.42,44.43,19533.0,36.0023,36.0023,35.9861,35.9942,19533.0
2019-02-13 15:30:00,44.43,44.47,44.42,44.44,46282.0,35.9942,36.0266,35.9861,36.0023,46282.0
2019-02-13 15:35:00,44.45,44.46,44.43,44.44,27570.0,36.0104,36.0185,35.9942,36.0023,27570.0
2019-02-13 15:40:00,44.44,44.48,44.43,44.47,42529.0,36.0023,36.0347,35.9942,36.0266,42529.0
2019-02-13 15:45:00,44.48,44.48,44.42,44.44,93609.0,36.0347,36.0347,35.9861,36.0023,93609.0
2019-02-13 15:50:00,44.45,44.46,44.43,44.45,78458.0,36.0104,36.0185,35.9942,36.0104,78458.0
2019-02-13 15:55:00,44.45,44.51,44.44,44.46,175776.0,36.0104,36.059,36.0023,36.0185,175776.0
2019-02-14 09:30:00,44.19,44.29,44.03,44.04,65541.0,35.7997,35.8808,35.6701,35.6782,65541.0
2019-02-14 09:35:00,44.03,44.1,43.91,44.07,62593.0,35.6701,35.7268,35.5729,35.7025,62593.0
2019-02-14 09:40:00,44.07,44.11,43.99,44.11,50921.0,35.7025,35.7349,35.6377,35.7349,50921.0
2019-02-14 09:45:00,44.12,44.18,44.12,44.13,21905.0,35.743,35.7916,35.743,35.7511,21905.0
2019-02-14 09:50:00,44.11,44.18,44.04,44.07,26411.0,35.7349,35.7916,35.6782,35.7025,26411.0
2019-02-14 09:55:00,44.07,44.11,44.02,44.09,35377.0,35.7025,35.7349,35.662,35.7187,35377.0
2019-02-14 10:00:00,44.09,44.14,44.04,44.13,33531.0,35.7187,35.7592,35.6782,35.7511,33531.0
2019-02-14 10:05:00,44.12,44.12,44.06,44.07,20414.0,35.743,35.743,35.6944,35.7025,20414.0
2019-02-14 10:10:00,44.07,44.11,44.05,44.09,22101.0,35.7025,35.7349,35.6863,35.7187,22101.0
2019-02-14 10:15:00,44.1,44.19,44.09,44.17,61762.0,35.7268,35.7997,35.7187,35.7835,61762.0
2019-02-14 10:20:00,44.17,44.28,44.16,44.23,36328.0,35.7835,35.8727,35.7754,35.8321,36328.0
2019-02-14 10:25:00,44.24,44.29,44.21,44.22,54745.0,35.8402,35.8808,35.8159,35.824,54745.0
2019-02-14 10:30:00,44.21,44.31,44.19,44.27,30095.0,35.8159,35.897,35.7997,35.8646,30095.0
2019-02-14 10:35:00,44.28,44.32,44.11,44.19,65684.0,35.8727,35.9051,35.7349,35.7997,65684.0
2019-02-14 10:40:00,44.19,44.31,44.19,44.25,38154.0,35.7997,35.897,35.7997,35.8483,38154.0
2019-02-14 10:45:00,44.23,44.37,44.23,44.36,26795.0,35.8321,35.9456,35.8321,35.9375,26795.0
2019-02-14 10:50:00,44.36,44.39,44.3,44.31,26990.0,35.9375,35.9618,35.8889,35.897,26990.0
2019-02-14 10:55:00,44.3,44.34,44.23,44.32,16361.0,35.8889,35.9213,35.8321,35.9051,16361.0
2019-02-14 11:00:00,44.32,44.35,44.22,44.25,41020.0,35.9051,35.9294,35.824,35.8483,41020.0
2019-02-14 11:05:00,44.25,44.3,44.24,44.26,21259.0,35.8483,35.8889,35.8402,35.8565,21259.0
2019-02-14 11:10:00,44.27,44.33,44.26,44.3,22176.0,35.8646,35.9132,35.8565,35.8889,22176.0
2019-02-14 11:15:00,44.29,44.32,44.27,44.32,27733.0,35.8808,35.9051,35.8646,35.9051,27733.0
2019-02-14 11:20:00,44.32,44.36,44.3,44.31,15824.0,35.9051,35.9375,35.8889,35.897,15824.0
2019-02-14 11:25:00,44.31,44.33,44.3,44.32,12779.0,35.897,35.9132,35.8889,35.9051,12779.0
2019-02-14 11:30:00,44.33,44.34,44.28,44.3,20399.0,35.9132,35.9213,35.8727,35.8889,20399.0
2019-02-14 11:35:00,44.31,44.34,44.3,44.32,10203.0,35.897,35.9213,35.8889,35.9051,10203.0
2019-02-14 11:40:00,44.33,44.41,44.32,44.4,13191.0,35.9132,35.978,35.9051,35.9699,13191.0
2019-02-14 11:45:00,44.41,44.46,44.4,44.44,13652.0,35.978,36.0185,35.9699,36.0023,13652.0
2019-02-14 11:50:00,44.44,44.48,44.44,44.47,14993.0,36.0023,36.0347,36.0023,36.0266,14993.0
2019-02-14 11:55:00,44.46,44.47,44.43,44.45,13381.0,36.0185,36.0266,35.9942,36.0104,13381.0
2019-02-14 12:00:00,44.44,44.49,44.41,44.48,8859.0,36.0023,36.0428,35.978,36.0347,8859.0
2019-02-14 12:05:00,44.49,44.53,44.48,44.51,20417.0,36.0428,36.0752,36.0347,36.059,20417.0
2019-02-14 12:10:00,44.5,44.53,44.48,44.52,23149.0,36.0509,36.0752,36.0347,36.0671,23149.0
2019-02-14 12:15:00,44.52,44.55,44.47,44.54,14242.0,36.0671,36.0914,36.0266,36.0833,14242.0
2019-02-14 12:20:00,44.54,44.58,44.5,44.56,12911.0,36.0833,36.1157,36.0509,36.0995,12911.0
2019-02-14 12:25:00,44.56,44.58,44.52,44.55,9601.0,36.0995,36.1157,36.0671,36.0914,9601.0
2019-02-14 12:30:00,44.57,44.61,44.55,44.56,56903.0,36.1076,36.14,36.0914,36.0995,56903.0
2019-02-14 12:35:00,44.56,44.63,44.54,44.62,37329.0,36.0995,36.1562,36.0833,36.1481,37329.0
2019-02-14 12:40:00,44.62,44.65,44.59,44.65,113917.0,36.1481,36.1724,36.1238,36.1724,113917.0
2019-02-14 12:45:00,44.65,44.66,44.58,44.6,10552.0,36.1724,36.1805,36.1157,36.1319,10552.0
2019-02-14 12:50:00,44.59,44.61,44.56,44.6,15282.0,36.1238,36.14,36.0995,36.1319,15282.0
2019-02-14 12:55:00,44.6,44.62,44.57,44.58,12336.0,36.1319,36.1481,36.1076,36.1157,12336.0
2019-02-14 13:00:00,44.58,44.6,44.56,44.59,11554.0,36.1157,36.1319,36.0995,36.1238,11554.0
2019-02-14 13:05:00,44.59,44.61,44.57,44.61,9079.0,36.1238,36.14,36.1076,36.14,9079.0
2019-02-14 13:10:00,44.6,44.65,44.6,44.63,21271.0,36.1319,36.1724,36.1319,36.1562,21271.0
2019-02-14 13:15:00,44.63,44.65,44.59,44.59,29447.0,36.1562,36.1724,36.1238,36.1238,29447.0
2019-02-14 13:20:00,44.6,44.61,44.57,44.57,13977.0,36.1319,36.14,36.1076,36.1076,13977.0
2019-02-14 13:25:00,44.58,44.61,44.56,44.6,19072.0,36.1157,36.14,36.0995,36.1319,19072.0
2019-02-14 13:30:00,44.6,44.64,44.6,44.62,22968.0,36.1319,36.1643,36.1319,36.1481,22968.0
2019-02-14 13:35:00,44.62,44.66,44.62,44.65,13418.0,36.1481,36.1805,36.1481,36.1724,13418.0
2019-02-14 13:40:00,44.65,44.68,44.64,44.65,11541.0,36.1724,36.1967,36.1643,36.1724,11541.0
2019-02-14 13:45:00,44.65,44.66,44.63,44.64,9683.0,36.1724,36.1805,36.1562,36.1643,9683.0
2019-02-14 13:50:00,44.64,44.66,44.62,44.66,12572.0,36.1643,36.1805,36.1481,36.1805,12572.0
2019-02-14 13:55:00,44.66,44.67,44.64,44.65,12208.0,36.1805,36.1886,36.1643,36.1724,12208.0
2019-02-14 14:00:00,44.64,44.66,44.62,44.64,14290.0,36.1643,36.1805,36.1481,36.1643,14290.0
2019-02-14 14:05:00,44.64,44.64,44.61,44.64,13176.0,36.1643,36.1643,36.14,36.1643,13176.0
2019-02-14 14:10:00,44.64,44.66,44.62,44.66,14308.0,36.1643,36.1805,36.1481,36.1805,14308.0
2019-02-14 14:15:00,44.66,44.69,44.66,44.68,15444.0,36.1805,36.2048,36.1805,36.1967,15444.0
2019-02-14 14:20:00,44.67,44.71,44.67,44.7,24167.0,36.1886,36.221,36.1886,36.2129,24167.0
2019-02-14 14:25:00,44.7,44.72,44.69,44.72,23495.0,36.2129,36.2291,36.2048,36.2291,23495.0
2019-02-14 14:30:00,44.71,44.76,44.7,44.71,102700.0,36.221,36.2615,36.2129,36.221,102700.0
2019-02-14 14:35:00,44.71,44.72,44.68,44.71,11297.0,36.221,36.2291,36.1967,36.221,11297.0
2019-02-14 14:40:00,44.71,44.74,44.7,44.72,9594.0,36.221,36.2453,36.2129,36.2291,9594.0
2019-02-14 14:45:00,44.72,44.72,44.66,44.66,6665.0,36.2291,36.2291,36.1805,36.1805,6665.0
2019-02-14 14:50:00,44.66,44.67,44.63,44.65,18467.0,36.1805,36.1886,36.1562,36.1724,18467.0
2019-02-14 14:55:00,44.64,44.65,44.56,44.59,20023.0,36.1643,36.1724,36.0995,36.1238,20023.0
2019-02-14 15:00:00,44.59,44.63,44.59,44.61,13178.0,36.1238,36.1562,36.1238,36.14,13178.0
2019-02-14 15:05:00,44.61,44.7,44.55,44.58,25929.0,36.14,36.2129,36.0914,36.1157,25929.0
2019-02-14 15:10:00,44.57,44.59,44.52,44.54,15565.0,36.1076,36.1238,36.0671,36.0833,15565.0
2019-02-14 15:15:00,44.54,44.58,44.53,44.56,22295.0,36.0833,36.1157,36.0752,36.0995,22295.0
2019-02-14 15:20:00,44.55,44.57,44.53,44.55,12564.0,36.0914,36.1076,36.0752,36.0914,12564.0
2019-02-14 15:25:00,44.55,44.6,44.54,44.58,21876.0,36.0914,36.1319,36.0833,36.1157,21876.0
2019-02-14 15:30:00,44.58,44.64,44.57,44.62,26160.0,36.1157,36.1643,36.1076,36.1481,26160.0
2019-02-14 15:35:00,44.62,44.68,44.62,44.67,35371.0,36.1481,36.1967,36.1481,36.1886,35371.0
2019-02-14 15:40:00,44.66,44.67,44.59,44.6,39542.0,36.1805,36.1886,36.1238,36.1319,39542.0
2019-02-14 15:45:00,44.6,44.62,44.55,44.55,80655.0,36.1319,36.1481,36.0914,36.0914,80655.0
2019-02-14 15:50:00,44.54,44.56,44.49,44.52,54039.0,36.0833,36.0995,36.0428,36.0671,54039.0
2019-02-14 15:55:00,44.52,44.54,44.5,44.52,143371.0,36.0671,36.0833,36.0509,36.0671,143371.0
2019-02-15 09:30:00,44.79,44.89,44.77,44.84,226660.0,36.2858,36.3668,36.2696,36.3263,226660.0
2019-02-15 09:35:00,44.84,45.0,44.84,44.98,83208.0,36.3263,36.4559,36.3263,36.4397,83208.0
2019-02-15 09:40:00,44.98,45.19,44.96,45.1,537868.0,36.4397,36.6099,36.4235,36.537,537868.0
2019-02-15 09:45:00,45.09,45.27,45.08,45.27,74333.0,36.5289,36.6747,36.5208,36.6747,74333.0
2019-02-15 09:50:00,45.26,45.3,45.15,45.16,73738.0,36.6666,36.699,36.5775,36.5856,73738.0
2019-02-15 09:55:00,45.13,45.16,44.96,44.96,59027.0,36.5613,36.5856,36.4235,36.4235,59027.0
2019-02-15 10:00:00,44.96,44.97,44.87,44.94,46575.0,36.4235,36.4316,36.3506,36.4073,46575.0
2019-02-15 10:05:00,44.95,45.01,44.92,44.97,37039.0,36.4154,36.464,36.3911,36.4316,37039.0
2019-02-15 10:10:00,44.97,44.98,44.89,44.89,27455.0,36.4316,36.4397,36.3668,36.3668,27455.0
2019-02-15 10:15:00,44.88,44.91,44.86,44.89,28270.0,36.3587,36.383,36.3425,36.3668,28270.0
2019-02-15 10:20:00,44.88,44.96,44.87,44.96,28781.0,36.3587,36.4235,36.3506,36.4235,28781.0
2019-02-15 10:25:00,44.96,44.98,44.91,44.96,40640.0,36.4235,36.4397,36.383,36.4235,40640.0
2019-02-15 10:30:00,44.96,45.0,44.95,45.0,23864.0,36.4235,36.4559,36.4154,36.4559,23864.0
2019-02-15 10:35:00,44.99,45.08,44.98,45.08,109379.0,36.4478,36.5208,36.4397,36.5208,109379.0
2019-02-15 10:40:00,45.07,45.13,45.06,45.11,22224.0,36.5127,36.5613,36.5046,36.5451,22224.0
2019-02-15 10:45:00,45.11,45.14,45.11,45.13,16741.0,36.5451,36.5694,36.5451,36.5613,16741.0
2019-02-15 10:50:00,45.12,45.13,45.05,45.05,18069.0,36.5532,36.5613,36.4965,36.4965,18069.0
2019-02-15 10:55:00,45.05,45.09,45.03,45.06,42714.0,36.4965,36.5289,36.4803,36.5046,42714.0
2019-02-15 11:00:00,45.07,45.11,45.07,45.11,21708.0,36.5127,36.5451,36.5127,36.5451,21708.0
2019-02-15 11:05:00,45.11,45.13,45.05,45.07,34826.0,36.5451,36.5613,36.4965,36.5127,34826.0
2019-02-15 11:10:00,45.06,45.06,44.99,45.03,19826.0,36.5046,36.5046,36.4478,36.4803,19826.0
2019-02-15 11:15:00,45.03,45.06,45.02,45.05,18370.0,36.4803,36.5046,36.4722,36.4965,18370.0
2019-02-15 11:20:00,45.05,45.06,45.01,45.02,20165.0,36.4965,36.5046,36.464,36.4722,20165.0
2019-02-15 11:25:00,45.03,45.06,45.03,45.05,20898.0,36.4803,36.5046,36.4803,36.4965,20898.0
2019-02-15 11:30:00,45.05,45.1,45.05,45.09,16706.0,36.4965,36.537,36.4965,36.5289,16706.0
2019-02-15 11:35:00,45.08,45.12,45.06,45.11,21307.0,36.5208,36.5532,36.5046,36.5451,21307.0
2019-02-15 11:40:00,45.1,45.12,45.08,45.1,14180.0,36.537,36.5532,36.5208,36.537,14180.0
2019-02-15 11:45:00,45.11,45.13,45.08,45.11,22358.0,36.5451,36.5613,36.5208,36.5451,22358.0
2019-02-15 11:50:00,45.12,45.14,45.1,45.14,20012.0,36.5532,36.5694,36.537,36.5694,20012.0
2019-02-15 11:55:00,45.14,45.16,45.1,45.15,30678.0,36.5694,36.5856,36.537,36.5775,30678.0
2019-02-15 12:00:00,45.15,45.15,45.09,45.13,23453.0,36.5775,36.5775,36.5289,36.5613,23453.0
2019-02-15 12:05:00,45.13,45.15,45.11,45.15,26094.0,36.5613,36.5775,36.5451,36.5775,26094.0
2019-02-15 12:10:00,45.14,45.15,45.13,45.14,11228.0,36.5694,36.5775,36.5613,36.5694,11228.0
2019-02-15 12:15:00,45.14,45.17,45.12,45.15,44783.0,36.5694,36.5937,36.5532,36.5775,44783.0
2019-02-15 12:20:00,45.14,45.14,45.1,45.12,20515.0,36.5694,36.5694,36.537,36.5532,20515.0
2019-02-15 12:25:00,45.12,45.15,45.11,45.14,17518.0,36.5532,36.5775,36.5451,36.5694,17518.0
2019-02-15 12:30:00,45.14,45.15,45.11,45.13,14734.0,36.5694,36.5775,36.5451,36.5613,14734.0
2019-02-15 12:35:00,45.13,45.14,45.08,45.13,83520.0,36.5613,36.5694,36.5208,36.5613,83520.0
2019-02-15 12:40:00,45.14,45.14,45.12,45.13,16569.0,36.5694,36.5694,36.5532,36.5613,16569.0
2019-02-15 12:45:00,45.13,45.14,45.11,45.14,15354.0,36.5613,36.5694,36.5451,36.5694,15354.0
2019-02-15 12:50:00,45.13,45.14,45.1,45.11,22762.0,36.5613,36.5694,36.537,36.5451,22762.0
2019-02-15 12:55:00,45.11,45.13,45.09,45.09,20032.0,36.5451,36.5613,36.5289,36.5289,20032.0
2019-02-15 13:00:00,45.1,45.11,45.07,45.1,21637.0,36.537,36.5451,36.5127,36.537,21637.0
2019-02-15 13:05:00,45.1,45.1,45.0,45.02,19799.0,36.537,36.537,36.4559,36.4722,19799.0
2019-02-15 13:10:00,45.02,45.06,45.0,45.05,19763.0,36.4722,36.5046,36.4559,36.4965,19763.0
2019-02-15 13:15:00,45.05,45.07,45.03,45.05,36008.0,36.4965,36.5127,36.4803,36.4965,36008.0
2019-02-15 13:20:00,45.05,45.06,45.02,45.04,18519.0,36.4965,36.5046,36.4722,36.4884,18519.0
2019-02-15 13:25:00,45.04,45.04,44.98,45.0,15626.0,36.4884,36.4884,36.4397,36.4559,15626.0
2019-02-15 13:30:00,45.0,45.01,44.93,44.97,32122.0,36.4559,36.464,36.3992,36.4316,32122.0
2019-02-15 13:35:00,44.98,44.99,44.97,44.99,10445.0,36.4397,36.4478,36.4316,36.4478,10445.0
2019-02-15 13:40:00,44.98,45.0,44.96,45.0,22460.0,36.4397,36.4559,36.4235,36.4559,22460.0
2019-02-15 13:45:00,45.0,45.02,44.98,45.02,14814.0,36.4559,36.4722,36.4397,36.4722,14814.0
2019-02-15 13:50:00,45.02,45.07,45.0,45.05,28207.0,36.4722,36.5127,36.4559,36.4965,28207.0
2019-02-15 13:55:00,45.05,45.06,44.97,44.97,16840.0,36.4965,36.5046,36.4316,36.4316,16840.0
2019-02-15 14:00:00,44.98,45.01,44.97,44.98,16026.0,36.4397,36.464,36.4316,36.4397,16026.0
2019-02-15 14:05:00,44.99,45.01,44.99,45.01,8600.0,36.4478,36.464,36.4478,36.464,8600.0
2019-02-15 14:10:00,45.0,45.06,45.0,45.03,30556.0,36.4559,36.5046,36.4559,36.4803,30556.0
2019-02-15 14:15:00,45.03,45.08,45.03,45.06,12292.0,36.4803,36.5208,36.4803,36.5046,12292.0
2019-02-15 14:20:00,45.06,45.07,45.03,45.05,11486.0,36.5046,36.5127,36.4803,36.4965,11486.0
2019-02-15 14:25:00,45.05,45.05,45.0,45.02,13332.0,36.4965,36.4965,36.4559,36.4722,13332.0
2019-02-15 14:30:00,45.02,45.06,45.02,45.05,17443.0,36.4722,36.5046,36.4722,36.4965,17443.0
2019-02-15 14:35:00,45.04,45.08,45.02,45.06,56034.0,36.4884,36.5208,36.4722,36.5046,56034.0
2019-02-15 14:40:00,45.05,45.1,45.05,45.1,15763.0,36.4965,36.537,36.4965,36.537,15763.0
2019-02-15 14:45:00,45.1,45.11,45.05,45.05,12160.0,36.537,36.5451,36.4965,36.4965,12160.0
2019-02-15 14:50:00,45.06,45.08,45.04,45.04,17574.0,36.5046,36.5208,36.4884,36.4884,17574.0
2019-02-15 14:55:00,45.04,45.06,45.03,45.06,44925.0,36.4884,36.5046,36.4803,36.5046,44925.0
2019-02-15 15:00:00,45.06,45.06,44.97,45.01,72307.0,36.5046,36.5046,36.4316,36.464,72307.0
2019-02-15 15:05:00,45.0,45.01,44.97,45.0,16169.0,36.4559,36.464,36.4316,36.4559,16169.0
2019-02-15 15:10:00,45.0,45.0,44.98,45.0,9329.0,36.4559,36.4559,36.4397,36.4559,9329.0
2019-02-15 15:15:00,45.0,45.0,44.95,44.98,26497.0,36.4559,36.4559,36.4154,36.4397,26497.0
2019-02-15 15:20:00,44.98,44.99,44.95,44.97,29044.0,36.4397,36.4478,36.4154,36.4316,29044.0
2019-02-15 15:25:00,44.97,45.0,44.96,44.99,16310.0,36.4316,36.4559,36.4235,36.4478,16310.0
2019-02-15 15:30:00,44.99,45.02,44.96,45.0,57189.0,36.4478,36.4722,36.4235,36.4559,57189.0
2019-02-15 15:35:00,44.99,45.0,44.98,44.99,30454.0,36.4478,36.4559,36.4397,36.4478,30454.0
2019-02-15 15:40:00,44.99,45.02,44.98,45.01,57061.0,36.4478,36.4722,36.4397,36.464,57061.0
2019-02-15 15:45:00,45.01,45.03,44.99,45.02,70555.0,36.464,36.4803,36.4478,36.4722,70555.0
2019-02-15 15:50:00,45.02,45.03,45.0,45.02,64253.0,36.4722,36.4803,36.4559,36.4722,64253.0
2019-02-15 15:55:00,45.02,45.04,44.99,45.04,244022.0,36.4722,36.4884,36.4478,36.4884,244022.0
2019-02-19 09:30:00,45.0,45.07,44.84,45.05,141912.0,36.4559,36.5127,36.3263,36.4965,141912.0
2019-02-19 09:35:00,45.05,45.11,45.02,45.06,19649.0,36.4965,36.5451,36.4722,36.5046,19649.0
2019-02-19 09:40:00,45.07,45.07,44.97,45.01,35889.0,36.5127,36.5127,36.4316,36.464,35889.0
2019-02-19 09:45:00,45.0,45.13,44.98,45.11,29322.0,36.4559,36.5613,36.4397,36.5451,29322.0
2019-02-19 09:50:00,45.12,45.18,44.94,44.98,204458.0,36.5532,36.6018,36.4073,36.4397,204458.0
2019-02-19 09:55:00,44.98,44.99,44.81,44.81,64922.0,36.4397,36.4478,36.302,36.302,64922.0
2019-02-19 10:00:00,44.82,44.96,44.81,44.95,27679.0,36.3101,36.4235,36.302,36.4154,27679.0
2019-02-19 10:05:00,44.95,45.08,44.95,45.07,33850.0,36.4154,36.5208,36.4154,36.5127,33850.0
2019-02-19 10:10:00,45.08,45.14,45.06,45.13,97883.0,36.5208,36.5694,36.5046,36.5613,97883.0
2019-02-19 10:15:00,45.12,45.12,45.06,45.1,31997.0,36.5532,36.5532,36.5046,36.537,31997.0
2019-02-19 10:20:00,45.09,45.14,45.08,45.14,18298.0,36.5289,36.5694,36.5208,36.5694,18298.0
2019-02-19 10:25:00,45.13,45.14,45.07,45.09,16897.0,36.5613,36.5694,36.5127,36.5289,16897.0
2019-02-19 10:30:00,45.09,45.09,45.02,45.08,58753.0,36.5289,36.5289,36.4722,36.5208,58753.0
2019-02-19 10:35:00,45.08,45.14,45.07,45.14,50058.0,36.5208,36.5694,36.5127,36.5694,50058.0
2019-02-19 10:40:00,45.14,45.27,45.14,45.27,154524.0,36.5694,36.6747,36.5694,36.6747,154524.0
2019-02-19 10:45:00,45.27,45.27,45.23,45.26,26839.0,36.6747,36.6747,36.6423,36.6666,26839.0
2019-02-19 10:50:00,45.25,45.31,45.25,45.31,33004.0,36.6585,36.7071,36.6585,36.7071,33004.0
2019-02-19 10:55:00,45.31,45.45,45.31,45.33,110249.0,36.7071,36.8205,36.7071,36.7233,110249.0
2019-02-19 11:00:00,45.34,45.35,45.29,45.33,26612.0,36.7314,36.7395,36.6909,36.7233,26612.0
2019-02-19 11:05:00,45.33,45.43,45.33,45.43,28532.0,36.7233,36.8043,36.7233,36.8043,28532.0
2019-02-19 11:10:00,45.44,45.48,45.36,45.45,146385.0,36.8124,36.8448,36.7476,36.8205,146385.0
2019-02-19 11:15:00,45.46,45.49,45.43,45.47,36802.0,36.8286,36.8529,36.8043,36.8367,36802.0
2019-02-19 11:20:00,45.46,45.51,45.41,45.41,49171.0,36.8286,36.8691,36.7881,36.7881,49171.0
2019-02-19 11:25:00,45.41,45.46,45.36,45.46,39361.0,36.7881,36.8286,36.7476,36.8286,39361.0
2019-02-19 11:30:00,45.46,45.51,45.44,45.51,29586.0,36.8286,36.8691,36.8124,36.8691,29586.0
2019-02-19 11:35:00,45.51,45.54,45.48,45.52,39240.0,36.8691,36.8934,36.8448,36.8772,39240.0
2019-02-19 11:40:00,45.53,45.55,45.51,45.55,20044.0,36.8853,36.9015,36.8691,36.9015,20044.0
2019-02-19 11:45:00,45.55,45.62,45.54,45.6,29587.0,36.9015,36.9582,36.8934,36.942,29587.0
2019-02-19 11:50:00,45.6,45.61,45.54,45.58,28922.0,36.942,36.9501,36.8934,36.9258,28922.0
2019-02-19 11:55:00,45.59,45.65,45.58,45.65,22815.0,36.9339,36.9825,36.9258,36.9825,22815.0
2019-02-19 12:00:00,45.64,45.65,45.61,45.64,26459.0,36.9744,36.9825,36.9501,36.9744,26459.0
2019-02-19 12:05:00,45.64,45.65,45.6,45.61,20861.0,36.9744,36.9825,36.942,36.9501,20861.0
2019-02-19 12:10:00,45.61,45.63,45.59,45.63,24059.0,36.9501,36.9663,36.9339,36.9663,24059.0
2019-02-19 12:15:00,45.63,45.66,45.6,45.61,28353.0,36.9663,36.9906,36.942,36.9501,28353.0
2019-02-19 12:20:00,45.62,45.64,45.6,45.63,15649.0,36.9582,36.9744,36.942,36.9663,15649.0
2019-02-19 12:25:00,45.62,45.65,45.6,45.65,19973.0,36.9582,36.9825,36.942,36.9825,19973.0
2019-02-19 12:30:00,45.65,45.67,45.62,45.63,55516.0,36.9825,36.9987,36.9582,36.9663,55516.0
2019-02-19 12:35:00,45.62,45.68,45.6,45.64,35710.0,36.9582,37.0068,36.942,36.9744,35710.0
2019-02-19 12:40:00,45.64,45.68,45.63,45.67,100282.0,36.9744,37.0068,36.9663,36.9987,100282.0
2019-02-19 12:45:00,45.67,45.69,45.64,45.69,27329.0,36.9987,37.0149,36.9744,37.0149,27329.0
2019-02-19 12:50:00,45.69,45.72,45.68,45.69,26767.0,37.0149,37.0392,37.0068,37.0149,26767.0
2019-02-19 12:55:00,45.69,45.7,45.64,45.67,48516.0,37.0149,37.023,36.9744,36.9987,48516.0
2019-02-19 13:00:00,45.66,45.7,45.66,45.7,38495.0,36.9906,37.023,36.9906,37.023,38495.0
2019-02-19 13:05:00,45.69,45.72,45.67,45.72,38409.0,37.0149,37.0392,36.9987,37.0392,38409.0
2019-02-19 13:10:00,45.72,45.72,45.69,45.7,27911.0,37.0392,37.0392,37.0149,37.023,27911.0
2019-02-19 13:15:00,45.7,45.74,45.69,45.73,41505.0,37.023,37.0554,37.0149,37.0473,41505.0
2019-02-19 13:20:00,45.73,45.78,45.72,45.78,29655.0,37.0473,37.0879,37.0392,37.0879,29655.0
2019-02-19 13:25:00,45.78,45.83,45.76,45.82,27039.0,37.0879,37.1284,37.0716,37.1203,27039.0
2019-02-19 13:30:00,45.82,45.85,45.78,45.79,63575.0,37.1203,37.1446,37.0879,37.096,63575.0
2019-02-19 13:35:00,45.8,45.81,45.79,45.8,36859.0,37.1041,37.1122,37.096,37.1041,36859.0
2019-02-19 13:40:00,45.81,45.83,45.8,45.83,24729.0,37.1122,37.1284,37.1041,37.1284,24729.0
2019-02-19 13:45:00,45.83,45.86,45.72,45.76,141332.0,37.1284,37.1527,37.0392,37.0716,141332.0
2019-02-19 13:50:00,45.76,45.77,45.72,45.72,35176.0,37.0716,37.0798,37.0392,37.0392,35176.0
2019-02-19 13:55:00,45.72,45.77,45.72,45.76,40004.0,37.0392,37.0798,37.0392,37.0716,40004.0
2019-02-19 14:00:00,45.76,45.77,45.66,45.66,27128.0,37.0716,37.0798,36.9906,36.9906,27128.0
2019-02-19 14:05:00,45.66,45.67,45.59,45.59,46195.0,36.9906,36.9987,36.9339,36.9339,46195.0
2019-02-19 14:10:00,45.6,45.65,45.6,45.61,24261.0,36.942,36.9825,36.942,36.9501,24261.0
2019-02-19 14:15:00,45.62,45.68,45.61,45.68,19429.0,36.9582,37.0068,36.9501,37.0068,19429.0
2019-02-19 14:20:00,45.67,45.73,45.67,45.73,30917.0,36.9987,37.0473,36.9987,37.0473,30917.0
2019-02-19 14:25:00,45.73,45.73,45.69,45.73,26102.0,37.0473,37.0473,37.0149,37.0473,26102.0
2019-02-19 14:30:00,45.73,45.78,45.71,45.77,78744.0,37.0473,37.0879,37.0311,37.0798,78744.0
2019-02-19 14:35:00,45.78,45.81,45.76,45.8,27295.0,37.0879,37.1122,37.0716,37.1041,27295.0
2019-02-19 14:40:00,45.81,45.86,45.8,45.86,33254.0,37.1122,37.1527,37.1041,37.1527,33254.0
2019-02-19 14:45:00,45.86,45.89,45.82,45.88,45524.0,37.1527,37.177,37.1203,37.1689,45524.0
2019-02-19 14:50:00,45.89,45.89,45.83,45.84,36002.0,37.177,37.177,37.1284,37.1365,36002.0
2019-02-19 14:55:00,45.85,45.88,45.83,45.87,29660.0,37.1446,37.1689,37.1284,37.1608,29660.0
2019-02-19 15:00:00,45.87,45.88,45.86,45.88,18911.0,37.1608,37.1689,37.1527,37.1689,18911.0
2019-02-19 15:05:00,45.88,45.92,45.87,45.91,35522.0,37.1689,37.2013,37.1608,37.1932,35522.0
2019-02-19 15:10:00,45.91,45.92,45.87,45.9,43986.0,37.1932,37.2013,37.1608,37.1851,43986.0
2019-02-19 15:15:00,45.9,45.92,45.87,45.92,48155.0,37.1851,37.2013,37.1608,37.2013,48155.0
2019-02-19 15:20:00,45.92,45.92,45.87,45.89,42069.0,37.2013,37.2013,37.1608,37.177,42069.0
2019-02-19 15:25:00,45.89,45.9,45.81,45.83,53430.0,37.177,37.1851,37.1122,37.1284,53430.0
2019-02-19 15:30:00,45.83,45.83,45.79,45.8,59645.0,37.1284,37.1284,37.096,37.1041,59645.0
2019-02-19 15:35:00,45.8,45.83,45.76,45.76,61677.0,37.1041,37.1284,37.0716,37.0716,61677.0
2019-02-19 15:40:00,45.77,45.77,45.72,45.75,113314.0,37.0798,37.0798,37.0392,37.0635,113314.0
2019-02-19 15:45:00,45.75,45.79,45.73,45.78,71464.0,37.0635,37.096,37.0473,37.0879,71464.0
2019-02-19 15:50:00,45.78,45.78,45.72,45.73,111278.0,37.0879,37.0879,37.0392,37.0473,111278.0
2019-02-19 15:55:00,45.73,45.75,45.65,45.73,231958.0,37.0473,37.0635,36.9825,37.0473,231958.0
2019-02-20 09:30:00,45.74,45.99,45.71,45.96,99257.0,37.0554,37.258,37.0311,37.2337,99257.0
2019-02-20 09:35:00,45.98,46.29,45.97,46.29,203400.0,37.2499,37.501,37.2418,37.501,203400.0
2019-02-20 09:40:00,46.29,46.34,46.07,46.27,84041.0,37.501,37.5415,37.3228,37.4848,84041.0
2019-02-20 09:45:00,46.26,46.28,46.17,46.2,138668.0,37.4767,37.4929,37.4038,37.4281,138668.0
2019-02-20 09:50:00,46.19,46.28,46.16,46.16,52943.0,37.42,37.4929,37.3957,37.3957,52943.0
2019-02-20 09:55:00,46.16,46.17,46.09,46.1,45424.0,37.3957,37.4038,37.339,37.3471,45424.0
2019-02-20 10:00:00,46.1,46.1,45.93,46.0,69248.0,37.3471,37.3471,37.2094,37.2661,69248.0
2019-02-20 10:05:00,46.01,46.16,46.01,46.16,58411.0,37.2742,37.3957,37.2742,37.3957,58411.0
2019-02-20 10:10:00,46.16,46.23,46.15,46.18,49376.0,37.3957,37.4524,37.3876,37.4119,49376.0
2019-02-20 10:15:00,46.18,46.27,46.17,46.22,77812.0,37.4119,37.4848,37.4038,37.4443,77812.0
2019-02-20 10:20:00,46.22,46.26,46.21,46.24,39750.0,37.4443,37.4767,37.4362,37.4605,39750.0
2019-02-20 10:25:00,46.23,46.3,46.22,46.3,75259.0,37.4524,37.5091,37.4443,37.5091,75259.0
2019-02-20 10:30:00,46.3,46.42,46.3,46.41,71322.0,37.5091,37.6063,37.5091,37.5982,71322.0
2019-02-20 10:35:00,46.4,46.43,46.38,46.42,41970.0,37.5901,37.6144,37.5739,37.6063,41970.0
2019-02-20 10:40:00,46.42,46.47,46.39,46.46,55917.0,37.6063,37.6468,37.582,37.6387,55917.0
2019-02-20 10:45:00,46.47,46.47,46.35,46.36,31392.0,37.6468,37.6468,37.5496,37.5577,31392.0
2019-02-20 10:50:00,46.36,46.41,46.35,46.4,24837.0,37.5577,37.5982,37.5496,37.5901,24837.0
2019-02-20 10:55:00,46.4,46.42,46.36,46.37,48527.0,37.5901,37.6063,37.5577,37.5658,48527.0
2019-02-20 11:00:00,46.37,46.37,46.32,46.36,56112.0,37.5658,37.5658,37.5253,37.5577,56112.0
2019-02-20 11:05:00,46.36,46.38,46.34,46.34,54257.0,37.5577,37.5739,37.5415,37.5415,54257.0
2019-02-20 11:10:00,46.34,46.4,46.28,46.4,64276.0,37.5415,37.5901,37.4929,37.5901,64276.0
2019-02-20 11:15:00,46.4,46.42,46.36,46.41,37789.0,37.5901,37.6063,37.5577,37.5982,37789.0
2019-02-20 11:20:00,46.41,46.47,46.39,46.42,167905.0,37.5982,37.6468,37.582,37.6063,167905.0
2019-02-20 11:25:00,46.41,46.46,46.4,46.43,36864.0,37.5982,37.6387,37.5901,37.6144,36864.0
2019-02-20 11:30:00,46.43,46.47,46.39,46.4,33166.0,37.6144,37.6468,37.582,37.5901,33166.0
2019-02-20 11:35:00,46.4,46.44,46.38,46.44,34065.0,37.5901,37.6225,37.5739,37.6225,34065.0
2019-02-20 11:40:00,46.44,46.48,46.41,46.47,50059.0,37.6225,37.6549,37.5982,37.6468,50059.0
2019-02-20 11:45:00,46.48,46.51,46.46,46.48,73061.0,37.6549,37.6792,37.6387,37.6549,73061.0
2019-02-20 11:50:00,46.48,46.55,46.47,46.51,40527.0,37.6549,37.7117,37.6468,37.6792,40527.0
2019-02-20 11:55:00,46.51,46.56,46.49,46.55,117995.0,37.6792,37.7198,37.663,37.7117,117995.0
2019-02-20 12:00:00,46.55,46.56,46.5,46.55,38346.0,37.7117,37.7198,37.6711,37.7117,38346.0
2019-02-20 12:05:00,46.55,46.57,46.5,46.55,33635.0,37.7117,37.7279,37.6711,37.7117,33635.0
2019-02-20 12:10:00,46.55,46.61,46.54,46.59,33922.0,37.7117,37.7603,37.7036,37.7441,33922.0
2019-02-20 12:15:00,46.59,46.66,46.58,46.66,37097.0,37.7441,37.8008,37.736,37.8008,37097.0
2019-02-20 12:20:00,46.66,46.74,46.63,46.74,64881.0,37.8008,37.8656,37.7765,37.8656,64881.0
2019-02-20 12:25:00,46.73,46.75,46.65,46.72,46669.0,37.8575,37.8737,37.7927,37.8494,46669.0
2019-02-20 12:30:00,46.72,46.77,46.71,46.76,37956.0,37.8494,37.8899,37.8413,37.8818,37956.0
2019-02-20 12:35:00,46.76,46.84,46.75,46.84,71643.0,37.8818,37.9466,37.8737,37.9466,71643.0
2019-02-20 12:40:00,46.84,46.86,46.82,46.83,32011.0,37.9466,37.9628,37.9304,37.9385,32011.0
2019-02-20 12:45:00,46.83,46.86,46.82,46.84,67043.0,37.9385,37.9628,37.9304,37.9466,67043.0
2019-02-20 12:50:00,46.83,46.84,46.8,46.8,42543.0,37.9385,37.9466,37.9142,37.9142,42543.0
2019-02-20 12:55:00,46.81,46.83,46.72,46.74,44289.0,37.9223,37.9385,37.8494,37.8656,44289.0
2019-02-20 13:00:00,46.73,46.83,46.73,46.82,28948.0,37.8575,37.9385,37.8575,37.9304,28948.0
2019-02-20 13:05:00,46.82,46.86,46.78,46.86,32578.0,37.9304,37.9628,37.898,37.9628,32578.0
2019-02-20 13:10:00,46.86,46.89,46.85,46.88,41118.0,37.9628,37.9871,37.9547,37.979,41118.0
2019-02-20 13:15:00,46.88,46.88,46.84,46.87,34385.0,37.979,37.979,37.9466,37.9709,34385.0
2019-02-20 13:20:00,46.88,46.89,46.81,46.85,59690.0,37.979,37.9871,37.9223,37.9547,59690.0
2019-02-20 13:25:00,46.85,46.88,46.81,46.88,28039.0,37.9547,37.979,37.9223,37.979,28039.0
2019-02-20 13:30:00,46.88,46.95,46.87,46.94,44334.0,37.979,38.0357,37.9709,38.0276,44334.0
2019-02-20 13:35:00,46.93,46.97,46.93,46.95,55241.0,38.0195,38.0519,38.0195,38.0357,55241.0
2019-02-20 13:40:00,46.95,47.0,46.95,47.0,141094.0,38.0357,38.0762,38.0357,38.0762,141094.0
2019-02-20 13:45:00,47.0,47.09,46.99,47.05,314551.0,38.0762,38.1491,38.0681,38.1167,314551.0
2019-02-20 13:50:00,47.05,47.12,46.99,47.12,58120.0,38.1167,38.1734,38.0681,38.1734,58120.0
2019-02-20 13:55:00,47.12,47.12,47.0,47.0,47149.0,38.1734,38.1734,38.0762,38.0762,47149.0
2019-02-20 14:00:00,47.0,47.01,46.92,46.95,50681.0,38.0762,38.0843,38.0114,38.0357,50681.0
2019-02-20 14:05:00,46.95,47.02,46.93,46.94,37599.0,38.0357,38.0924,38.0195,38.0276,37599.0
2019-02-20 14:10:00,46.95,46.97,46.89,46.96,35970.0,38.0357,38.0519,37.9871,38.0438,35970.0
2019-02-20 14:15:00,46.97,46.97,46.87,46.88,31847.0,38.0519,38.0519,37.9709,37.979,31847.0
2019-02-20 14:20:00,46.87,46.89,46.82,46.88,27229.0,37.9709,37.9871,37.9304,37.979,27229.0
2019-02-20 14:25:00,46.88,46.92,46.87,46.91,27429.0,37.979,38.0114,37.9709,38.0033,27429.0
2019-02-20 14:30:00,46.91,46.96,46.88,46.9,45912.0,38.0033,38.0438,37.979,37.9952,45912.0
2019-02-20 14:35:00,46.89,46.93,46.86,46.86,41445.0,37.9871,38.0195,37.9628,37.9628,41445.0
2019-02-20 14:40:00,46.87,46.9,46.85,46.9,32929.0,37.9709,37.9952,37.9547,37.9952,32929.0
2019-02-20 14:45:00,46.9,46.93,46.88,46.93,38489.0,37.9952,38.0195,37.979,38.0195,38489.0
2019-02-20 14:50:00,46.93,46.98,46.92,46.97,29181.0,38.0195,38.06,38.0114,38.0519,29181.0
2019-02-20 14:55:00,46.97,46.97,46.93,46.95,33364.0,38.0519,38.0519,38.0195,38.0357,33364.0
2019-02-20 15:00:00,46.95,46.99,46.94,46.96,58944.0,38.0357,38.0681,38.0276,38.0438,58944.0
2019-02-20 15:05:00,46.97,46.97,46.9,46.91,52902.0,38.0519,38.0519,37.9952,38.0033,52902.0
2019-02-20 15:10:00,46.91,46.97,46.9,46.97,99126.0,38.0033,38.0519,37.9952,38.0519,99126.0
2019-02-20 15:15:00,46.96,47.0,46.96,47.0,174943.0,38.0438,38.0762,38.0438,38.0762,174943.0
2019-02-20 15:20:00,46.99,47.01,46.91,46.92,94162.0,38.0681,38.0843,38.0033,38.0114,94162.0
2019-02-20 15:25:00,46.92,46.92,46.89,46.89,40702.0,38.0114,38.0114,37.9871,37.9871,40702.0
2019-02-20 15:30:00,46.88,46.93,46.87,46.92,61301.0,37.979,38.0195,37.9709,38.0114,61301.0
2019-02-20 15:35:00,46.92,46.92,46.84,46.84,98267.0,38.0114,38.0114,37.9466,37.9466,98267.0
2019-02-20 15:40:00,46.84,46.89,46.82,46.89,82031.0,37.9466,37.9871,37.9304,37.9871,82031.0
2019-02-20 15:45:00,46.89,46.91,46.86,46.88,121991.0,37.9871,38.0033,37.9628,37.979,121991.0
2019-02-20 15:50:00,46.88,46.88,46.86,46.87,103340.0,37.979,37.979,37.9628,37.9709,103340.0
2019-02-20 15:55:00,46.87,46.95,46.85,46.95,396099.0,37.9709,38.0357,37.9547,38.0357,396099.0
2019-02-21 09:30:00,46.75,46.92,46.54,46.54,226485.0,37.8737,38.0114,37.7036,37.7036,226485.0
2019-02-21 09:35:00,46.55,46.68,46.43,46.61,107646.0,37.7117,37.817,37.6144,37.7603,107646.0
2019-02-21 09:40:00,46.61,46.63,46.5,46.53,101586.0,37.7603,37.7765,37.6711,37.6955,101586.0
2019-02-21 09:45:00,46.52,46.64,46.47,46.52,80424.0,37.6873,37.7846,37.6468,37.6873,80424.0
2019-02-21 09:50:00,46.53,46.63,46.51,46.62,47345.0,37.6955,37.7765,37.6792,37.7684,47345.0
2019-02-21 09:55:00,46.63,46.87,46.62,46.83,130664.0,37.7765,37.9709,37.7684,37.9385,130664.0
2019-02-21 10:00:00,46.84,46.94,46.82,46.91,49811.0,37.9466,38.0276,37.9304,38.0033,49811.0
2019-02-21 10:05:00,46.91,46.94,46.87,46.91,38513.0,38.0033,38.0276,37.9709,38.0033,38513.0
2019-02-21 10:10:00,46.91,46.94,46.83,46.9,45343.0,38.0033,38.0276,37.9385,37.9952,45343.0
2019-02-21 10:15:00,46.9,47.0,46.9,46.98,142312.0,37.9952,38.0762,37.9952,38.06,142312.0
2019-02-21 10:20:00,46.97,47.0,46.91,46.92,35373.0,38.0519,38.0762,38.0033,38.0114,35373.0
2019-02-21 10:25:00,46.93,46.98,46.89,46.91,37459.0,38.0195,38.06,37.9871,38.0033,37459.0
2019-02-21 10:30:00,46.91,46.96,46.84,46.86,38485.0,38.0033,38.0438,37.9466,37.9628,38485.0
2019-02-21 10:35:00,46.85,46.94,46.85,46.93,37592.0,37.9547,38.0276,37.9547,38.0195,37592.0
2019-02-21 10:40:00,46.94,46.96,46.91,46.91,54246.0,38.0276,38.0438,38.0033,38.0033,54246.0
2019-02-21 10:45:00,46.91,46.92,46.87,46.9,161711.0,38.0033,38.0114,37.9709,37.9952,161711.0
2019-02-21 10:50:00,46.9,47.01,46.88,46.96,219761.0,37.9952,38.0843,37.979,38.0438,219761.0
2019-02-21 10:55:00,46.96,46.96,46.89,46.91,45310.0,38.0438,38.0438,37.9871,38.0033,45310.0
2019-02-21 11:00:00,46.91,46.97,46.91,46.97,38062.0,38.0033,38.0519,38.0033,38.0519,38062.0
2019-02-21 11:05:00,46.98,47.02,46.92,46.94,64306.0,38.06,38.0924,38.0114,38.0276,64306.0
2019-02-21 11:10:00,46.94,47.02,46.94,46.99,34061.0,38.0276,38.0924,38.0276,38.0681,34061.0
2019-02-21 11:15:00,46.99,47.0,46.93,46.95,72230.0,38.0681,38.0762,38.0195,38.0357,72230.0
2019-02-21 11:20:00,46.94,46.97,46.9,46.92,31789.0,38.0276,38.0519,37.9952,38.0114,31789.0
2019-02-21 11:25:00,46.92,46.99,46.92,46.99,31190.0,38.0114,38.0681,38.0114,38.0681,31190.0
2019-02-21 11:30:00,47.0,47.06,46.99,47.05,31829.0,38.0762,38.1248,38.0681,38.1167,31829.0
2019-02-21 11:35:00,47.06,47.09,47.01,47.07,75045.0,38.1248,38.1491,38.0843,38.1329,75045.0
2019-02-21 11:40:00,47.08,47.1,47.03,47.05,75914.0,38.141,38.1572,38.1005,38.1167,75914.0
2019-02-21 11:45:00,47.06,47.07,47.04,47.07,32954.0,38.1248,38.1329,38.1086,38.1329,32954.0
2019-02-21 11:50:00,47.07,47.13,47.05,47.12,56093.0,38.1329,38.1815,38.1167,38.1734,56093.0
2019-02-21 11:55:00,47.13,47.13,47.1,47.12,30557.0,38.1815,38.1815,38.1572,38.1734,30557.0
2019-02-21 12:00:00,47.12,47.15,47.11,47.12,44789.0,38.1734,38.1977,38.1653,38.1734,44789.0
2019-02-21 12:05:00,47.13,47.14,47.11,47.13,25025.0,38.1815,38.1896,38.1653,38.1815,25025.0
2019-02-21 12:10:00,47.13,47.14,47.11,47.13,29738.0,38.1815,38.1896,38.1653,38.1815,29738.0
2019-02-21 12:15:00,47.12,47.17,47.12,47.16,26238.0,38.1734,38.2139,38.1734,38.2058,26238.0
2019-02-21 12:20:00,47.16,47.2,47.15,47.16,36842.0,38.2058,38.2382,38.1977,38.2058,36842.0
2019-02-21 12:25:00,47.17,47.19,47.13,47.15,50284.0,38.2139,38.2301,38.1815,38.1977,50284.0
2019-02-21 12:30:00,47.15,47.21,47.14,47.16,31083.0,38.1977,38.2463,38.1896,38.2058,31083.0
2019-02-21 12:35:00,47.16,47.2,47.15,47.19,31107.0,38.2058,38.2382,38.1977,38.2301,31107.0
2019-02-21 12:40:00,47.19,47.22,47.15,47.15,37526.0,38.2301,38.2544,38.1977,38.1977,37526.0
2019-02-21 12:45:00,47.16,47.17,47.13,47.16,21992.0,38.2058,38.2139,38.1815,38.2058,21992.0
2019-02-21 12:50:00,47.16,47.18,47.15,47.18,16931.0,38.2058,38.222,38.1977,38.222,16931.0
2019-02-21 12:55:00,47.18,47.2,47.16,47.16,25927.0,38.222,38.2382,38.2058,38.2058,25927.0
2019-02-21 13:00:00,47.17,47.17,47.11,47.13,27623.0,38.2139,38.2139,38.1653,38.1815,27623.0
2019-02-21 13:05:00,47.13,47.13,47.07,47.09,20733.0,38.1815,38.1815,38.1329,38.1491,20733.0
2019-02-21 13:10:00,47.09,47.11,47.06,47.09,27140.0,38.1491,38.1653,38.1248,38.1491,27140.0
2019-02-21 13:15:00,47.09,47.09,47.03,47.03,18084.0,38.1491,38.1491,38.1005,38.1005,18084.0
2019-02-21 13:20:00,47.04,47.05,47.01,47.02,18817.0,38.1086,38.1167,38.0843,38.0924,18817.0
2019-02-21 13:25:00,47.02,47.02,46.99,47.01,25542.0,38.0924,38.0924,38.0681,38.0843,25542.0
2019-02-21 13:30:00,47.01,47.02,46.99,47.02,19685.0,38.0843,38.0924,38.0681,38.0924,19685.0
2019-02-21 13:35:00,47.02,47.03,46.95,46.95,30652.0,38.0924,38.1005,38.0357,38.0357,30652.0
2019-02-21 13:40:00,46.95,47.0,46.95,46.98,18062.0,38.0357,38.0762,38.0357,38.06,18062.0
2019-02-21 13:45:00,46.98,46.99,46.96,46.97,23535.0,38.06,38.0681,38.0438,38.0519,23535.0
2019-02-21 13:50:00,46.98,46.98,46.93,46.94,21757.0,38.06,38.06,38.0195,38.0276,21757.0
2019-02-21 13:55:00,46.94,46.97,46.94,46.97,9508.0,38.0276,38.0519,38.0276,38.0519,9508.0
2019-02-21 14:00:00,46.96,46.99,46.96,46.98,30880.0,38.0438,38.0681,38.0438,38.06,30880.0
2019-02-21 14:05:00,46.98,46.99,46.97,46.98,30446.0,38.06,38.0681,38.0519,38.06,30446.0
2019-02-21 14:10:00,46.98,46.98,46.94,46.95,22511.0,38.06,38.06,38.0276,38.0357,22511.0
2019-02-21 14:15:00,46.94,46.95,46.89,46.91,27500.0,38.0276,38.0357,37.9871,38.0033,27500.0
2019-02-21 14:20:00,46.91,46.93,46.89,46.89,37449.0,38.0033,38.0195,37.9871,37.9871,37449.0
2019-02-21 14:25:00,46.89,46.92,46.86,46.91,26041.0,37.9871,38.0114,37.9628,38.0033,26041.0
2019-02-21 14:30:00,46.91,46.92,46.89,46.9,44464.0,38.0033,38.0114,37.9871,37.9952,44464.0
2019-02-21 14:35:00,46.89,46.91,46.87,46.87,31143.0,37.9871,38.0033,37.9709,37.9709,31143.0
2019-02-21 14:40:00,46.87,46.91,46.86,46.9,32384.0,37.9709,38.0033,37.9628,37.9952,32384.0
2019-02-21 14:45:00,46.89,46.9,46.81,46.82,42765.0,37.9871,37.9952,37.9223,37.9304,42765.0
2019-02-21 14:50:00,46.82,46.82,46.74,46.74,46188.0,37.9304,37.9304,37.8656,37.8656,46188.0
2019-02-21 14:55:00,46.74,46.77,46.74,46.76,29313.0,37.8656,37.8899,37.8656,37.8818,29313.0
2019-02-21 15:00:00,46.76,46.78,46.74,46.76,40254.0,37.8818,37.898,37.8656,37.8818,40254.0
2019-02-21 15:05:00,46.77,46.82,46.77,46.82,38288.0,37.8899,37.9304,37.8899,37.9304,38288.0
2019-02-21 15:10:00,46.81,46.83,46.77,46.78,42392.0,37.9223,37.9385,37.8899,37.898,42392.0
2019-02-21 15:15:00,46.78,46.8,46.76,46.78,28689.0,37.898,37.9142,37.8818,37.898,28689.0
2019-02-21 15:20:00,46.78,46.83,46.77,46.77,48833.0,37.898,37.9385,37.8899,37.8899,48833.0
2019-02-21 15:25:00,46.76,46.77,46.72,46.73,58491.0,37.8818,37.8899,37.8494,37.8575,58491.0
2019-02-21 15:30:00,46.73,46.78,46.71,46.78,54186.0,37.8575,37.898,37.8413,37.898,54186.0
2019-02-21 15:35:00,46.78,46.8,46.73,46.8,70817.0,37.898,37.9142,37.8575,37.9142,70817.0
2019-02-21 15:40:00,46.8,46.83,46.77,46.83,61503.0,37.9142,37.9385,37.8899,37.9385,61503.0
2019-02-21 15:45:00,46.84,46.89,46.83,46.88,98863.0,37.9466,37.9871,37.9385,37.979,98863.0
2019-02-21 15:50:00,46.88,46.93,46.87,46.93,92398.0,37.979,38.0195,37.9709,38.0195,92398.0
2019-02-21 15:55:00,46.93,46.97,46.91,46.95,206167.0,38.0195,38.0519,38.0033,38.0357,206167.0
2019-02-22 09:30:00,44.64,45.11,44.13,44.98,749081.0,36.1643,36.5451,35.7511,36.4397,749081.0
2019-02-22 09:35:00,44.99,45.21,44.93,45.07,469452.0,36.4478,36.6261,36.3992,36.5127,469452.0
2019-02-22 09:40:00,45.09,45.13,44.74,44.98,178070.0,36.5289,36.5613,36.2453,36.4397,178070.0
2019-02-22 09:45:00,44.98,45.18,44.97,45.18,209801.0,36.4397,36.6018,36.4316,36.6018,209801.0
2019-02-22 09:50:00,45.17,45.48,45.16,45.25,237206.0,36.5937,36.8448,36.5856,36.6585,237206.0
2019-02-22 09:55:00,45.25,45.41,45.2,45.3,119478.0,36.6585,36.7881,36.618,36.699,119478.0
2019-02-22 10:00:00,45.31,45.39,45.13,45.26,120476.0,36.7071,36.7719,36.5613,36.6666,120476.0
2019-02-22 10:05:00,45.25,45.25,45.06,45.09,104863.0,36.6585,36.6585,36.5046,36.5289,104863.0
2019-02-22 10:10:00,45.09,45.09,44.96,44.96,113286.0,36.5289,36.5289,36.4235,36.4235,113286.0
2019-02-22 10:15:00,44.96,45.06,44.9,45.0,103048.0,36.4235,36.5046,36.3749,36.4559,103048.0
2019-02-22 10:20:00,44.99,45.1,44.99,45.08,74246.0,36.4478,36.537,36.4478,36.5208,74246.0
2019-02-22 10:25:00,45.08,45.13,45.05,45.09,62706.0,36.5208,36.5613,36.4965,36.5289,62706.0
2019-02-22 10:30:00,45.09,45.18,45.09,45.13,69682.0,36.5289,36.6018,36.5289,36.5613,69682.0
2019-02-22 10:35:00,45.13,45.19,45.03,45.03,133857.0,36.5613,36.6099,36.4803,36.4803,133857.0
2019-02-22 10:40:00,45.04,45.15,44.98,45.12,87597.0,36.4884,36.5775,36.4397,36.5532,87597.0
2019-02-22 10:45:00,45.13,45.13,45.07,45.09,69888.0,36.5613,36.5613,36.5127,36.5289,69888.0
2019-02-22 10:50:00,45.1,45.13,44.96,45.03,103647.0,36.537,36.5613,36.4235,36.4803,103647.0
2019-02-22 10:55:00,45.03,45.03,44.92,44.98,93722.0,36.4803,36.4803,36.3911,36.4397,93722.0
2019-02-22 11:00:00,44.99,45.04,44.93,45.04,149466.0,36.4478,36.4884,36.3992,36.4884,149466.0
2019-02-22 11:05:00,45.03,45.14,45.01,45.09,211898.0,36.4803,36.5694,36.464,36.5289,211898.0
2019-02-22 11:10:00,45.09,45.09,45.0,45.01,50252.0,36.5289,36.5289,36.4559,36.464,50252.0
2019-02-22 11:15:00,45.01,45.03,44.93,45.03,65928.0,36.464,36.4803,36.3992,36.4803,65928.0
2019-02-22 11:20:00,45.03,45.05,44.97,45.0,61236.0,36.4803,36.4965,36.4316,36.4559,61236.0
2019-02-22 11:25:00,45.0,45.04,44.99,44.99,65165.0,36.4559,36.4884,36.4478,36.4478,65165.0
2019-02-22 11:30:00,45.0,45.03,44.93,44.96,92758.0,36.4559,36.4803,36.3992,36.4235,92758.0
2019-02-22 11:35:00,44.95,44.99,44.93,44.95,61328.0,36.4154,36.4478,36.3992,36.4154,61328.0
2019-02-22 11:40:00,44.95,44.98,44.92,44.93,35462.0,36.4154,36.4397,36.3911,36.3992,35462.0
2019-02-22 11:45:00,44.93,44.99,44.92,44.95,35109.0,36.3992,36.4478,36.3911,36.4154,35109.0
2019-02-22 11:50:00,44.95,45.0,44.95,44.99,508499.0,36.4154,36.4559,36.4154,36.4478,508499.0
2019-02-22 11:55:00,44.98,45.07,44.98,45.02,100710.0,36.4397,36.5127,36.4397,36.4722,100710.0
2019-02-22 12:00:00,45.01,45.12,44.97,45.09,100001.0,36.464,36.5532,36.4316,36.5289,100001.0
2019-02-22 12:05:00,45.1,45.1,45.04,45.09,70343.0,36.537,36.537,36.4884,36.5289,70343.0
2019-02-22 12:10:00,45.1,45.17,45.08,45.14,94812.0,36.537,36.5937,36.5208,36.5694,94812.0
2019-02-22 12:15:00,45.15,45.17,45.11,45.17,55257.0,36.5775,36.5937,36.5451,36.5937,55257.0
2019-02-22 12:20:00,45.18,45.25,45.16,45.25,64222.0,36.6018,36.6585,36.5856,36.6585,64222.0
2019-02-22 12:25:00,45.26,45.37,45.26,45.34,48321.0,36.6666,36.7557,36.6666,36.7314,48321.0
2019-02-22 12:30:00,45.34,45.38,45.32,45.37,47355.0,36.7314,36.7638,36.7152,36.7557,47355.0
2019-02-22 12:35:00,45.36,45.42,45.34,45.41,47722.0,36.7476,36.7962,36.7314,36.7881,47722.0
2019-02-22 12:40:00,45.41,45.48,45.39,45.48,34604.0,36.7881,36.8448,36.7719,36.8448,34604.0
2019-02-22 12:45:00,45.48,45.48,45.43,45.48,45855.0,36.8448,36.8448,36.8043,36.8448,45855.0
2019-02-22 12:50:00,45.47,45.52,45.46,45.5,53195.0,36.8367,36.8772,36.8286,36.861,53195.0
2019-02-22 12:55:00,45.51,45.57,45.5,45.57,40379.0,36.8691,36.9177,36.861,36.9177,40379.0
2019-02-22 13:00:00,45.57,45.69,45.57,45.69,40346.0,36.9177,37.0149,36.9177,37.0149,40346.0
2019-02-22 13:05:00,45.69,45.78,45.69,45.76,78061.0,37.0149,37.0879,37.0149,37.0716,78061.0
2019-02-22 13:10:00,45.76,45.77,45.74,45.75,56296.0,37.0716,37.0798,37.0554,37.0635,56296.0
2019-02-22 13:15:00,45.75,45.83,45.73,45.8,56786.0,37.0635,37.1284,37.0473,37.1041,56786.0
2019-02-22 13:20:00,45.8,45.84,45.74,45.84,56897.0,37.1041,37.1365,37.0554,37.1365,56897.0
2019-02-22 13:25:00,45.84,45.92,45.83,45.87,96881.0,37.1365,37.2013,37.1284,37.1608,96881.0
2019-02-22 13:30:00,45.87,45.87,45.72,45.8,109277.0,37.1608,37.1608,37.0392,37.1041,109277.0
2019-02-22 13:35:00,45.8,45.86,45.79,45.86,55800.0,37.1041,37.1527,37.096,37.1527,55800.0
2019-02-22 13:40:00,45.86,45.96,45.85,45.96,64216.0,37.1527,37.2337,37.1446,37.2337,64216.0
2019-02-22 13:45:00,45.96,46.03,45.95,46.0,110539.0,37.2337,37.2904,37.2256,37.2661,110539.0
2019-02-22 13:50:00,46.0,46.05,45.96,46.02,100809.0,37.2661,37.3066,37.2337,37.2823,100809.0
2019-02-22 13:55:00,46.02,46.03,45.87,45.88,78896.0,37.2823,37.2904,37.1608,37.1689,78896.0
2019-02-22 14:00:00,45.89,45.89,45.84,45.89,59810.0,37.177,37.177,37.1365,37.177,59810.0
2019-02-22 14:05:00,45.89,45.91,45.81,45.83,45914.0,37.177,37.1932,37.1122,37.1284,45914.0
2019-02-22 14:10:00,45.83,45.95,45.83,45.95,42649.0,37.1284,37.2256,37.1284,37.2256,42649.0
2019-02-22 14:15:00,45.95,46.09,45.94,46.07,72600.0,37.2256,37.339,37.2175,37.3228,72600.0
2019-02-22 14:20:00,46.07,46.16,46.07,46.11,123608.0,37.3228,37.3957,37.3228,37.3552,123608.0
2019-02-22 14:25:00,46.11,46.13,46.08,46.11,53986.0,37.3552,37.3714,37.3309,37.3552,53986.0
2019-02-22 14:30:00,46.11,46.17,46.08,46.11,50290.0,37.3552,37.4038,37.3309,37.3552,50290.0
2019-02-22 14:35:00,46.1,46.12,46.06,46.11,59813.0,37.3471,37.3633,37.3147,37.3552,59813.0
2019-02-22 14:40:00,46.1,46.14,46.06,46.13,75451.0,37.3471,37.3795,37.3147,37.3714,75451.0
2019-02-22 14:45:00,46.13,46.18,46.11,46.14,67374.0,37.3714,37.4119,37.3552,37.3795,67374.0
2019-02-22 14:50:00,46.13,46.15,46.09,46.1,56560.0,37.3714,37.3876,37.339,37.3471,56560.0
2019-02-22 14:55:00,46.1,46.17,46.1,46.17,27270.0,37.3471,37.4038,37.3471,37.4038,27270.0
2019-02-22 15:00:00,46.16,46.19,46.14,46.16,57839.0,37.3957,37.42,37.3795,37.3957,57839.0
2019-02-22 15:05:00,46.17,46.24,46.16,46.24,65370.0,37.4038,37.4605,37.3957,37.4605,65370.0
2019-02-22 15:10:00,46.24,46.4,46.24,46.4,134933.0,37.4605,37.5901,37.4605,37.5901,134933.0
2019-02-22 15:15:00,46.4,46.4,46.32,46.39,74751.0,37.5901,37.5901,37.5253,37.582,74751.0
2019-02-22 15:20:00,46.39,46.49,46.34,46.36,126490.0,37.582,37.663,37.5415,37.5577,126490.0
2019-02-22 15:25:00,46.37,46.41,46.33,46.38,60588.0,37.5658,37.5982,37.5334,37.5739,60588.0
2019-02-22 15:30:00,46.39,46.41,46.32,46.35,111631.0,37.582,37.5982,37.5253,37.5496,111631.0
2019-02-22 15:35:00,46.35,46.41,46.34,46.41,76971.0,37.5496,37.5982,37.5415,37.5982,76971.0
2019-02-22 15:40:00,46.41,46.5,46.35,46.5,95744.0,37.5982,37.6711,37.5496,37.6711,95744.0
2019-02-22 15:45:00,46.51,46.57,46.48,46.49,174568.0,37.6792,37.7279,37.6549,37.663,174568.0
2019-02-22 15:50:00,46.48,46.5,46.45,46.47,177825.0,37.6549,37.6711,37.6306,37.6468,177825.0
2019-02-22 15:55:00,46.48,46.6,46.47,46.58,646992.0,37.6549,37.7522,37.6468,37.736,646992.0
2019-02-25 09:30:00,46.73,46.8,46.32,46.33,154666.0,37.8575,37.9142,37.5253,37.5334,154666.0
2019-02-25 09:35:00,46.34,46.39,46.2,46.3,109645.0,37.5415,37.582,37.4281,37.5091,109645.0
2019-02-25 09:40:00,46.3,46.36,46.2,46.34,87056.0,37.5091,37.5577,37.4281,37.5415,87056.0
2019-02-25 09:45:00,46.34,46.41,46.34,46.41,56183.0,37.5415,37.5982,37.5415,37.5982,56183.0
2019-02-25 09:50:00,46.41,46.45,46.23,46.25,42525.0,37.5982,37.6306,37.4524,37.4686,42525.0
2019-02-25 09:55:00,46.24,46.26,46.06,46.13,87405.0,37.4605,37.4767,37.3147,37.3714,87405.0
2019-02-25 10:00:00,46.13,46.22,46.05,46.1,121633.0,37.3714,37.4443,37.3066,37.3471,121633.0
2019-02-25 10:05:00,46.11,46.26,46.09,46.23,118844.0,37.3552,37.4767,37.339,37.4524,118844.0
2019-02-25 10:10:00,46.23,46.24,46.13,46.14,61232.0,37.4524,37.4605,37.3714,37.3795,61232.0
2019-02-25 10:15:00,46.14,46.24,46.13,46.16,69542.0,37.3795,37.4605,37.3714,37.3957,69542.0
2019-02-25 10:20:00,46.16,46.23,46.16,46.19,122304.0,37.3957,37.4524,37.3957,37.42,122304.0
2019-02-25 10:25:00,46.18,46.18,46.01,46.02,35367.0,37.4119,37.4119,37.2742,37.2823,35367.0
2019-02-25 10:30:00,46.01,46.03,45.98,46.02,56636.0,37.2742,37.2904,37.2499,37.2823,56636.0
2019-02-25 10:35:00,46.02,46.05,45.98,46.03,43006.0,37.2823,37.3066,37.2499,37.2904,43006.0
2019-02-25 10:40:00,46.04,46.07,46.03,46.05,65509.0,37.2985,37.3228,37.2904,37.3066,65509.0
2019-02-25 10:45:00,46.05,46.11,46.01,46.05,85175.0,37.3066,37.3552,37.2742,37.3066,85175.0
2019-02-25 10:50:00,46.05,46.07,46.02,46.06,57461.0,37.3066,37.3228,37.2823,37.3147,57461.0
2019-02-25 10:55:00,46.06,46.11,46.05,46.09,79096.0,37.3147,37.3552,37.3066,37.339,79096.0
2019-02-25 11:00:00,46.08,46.12,46.04,46.12,66047.0,37.3309,37.3633,37.2985,37.3633,66047.0
2019-02-25 11:05:00,46.12,46.16,46.07,46.13,71442.0,37.3633,37.3957,37.3228,37.3714,71442.0
2019-02-25 11:10:00,46.12,46.14,46.1,46.13,61710.0,37.3633,37.3795,37.3471,37.3714,61710.0
2019-02-25 11:15:00,46.12,46.15,46.11,46.14,31025.0,37.3633,37.3876,37.3552,37.3795,31025.0
2019-02-25 11:20:00,46.13,46.16,46.12,46.15,38391.0,37.3714,37.3957,37.3633,37.3876,38391.0
2019-02-25 11:25:00,46.14,46.17,46.11,46.15,31256.0,37.3795,37.4038,37.3552,37.3876,31256.0
2019-02-25 11:30:00,46.16,46.17,46.12,46.13,38027.0,37.3957,37.4038,37.3633,37.3714,38027.0
2019-02-25 11:35:00,46.14,46.19,46.13,46.18,47344.0,37.3795,37.42,37.3714,37.4119,47344.0
2019-02-25 11:40:00,46.17,46.18,46.13,46.15,26859.0,37.4038,37.4119,37.3714,37.3876,26859.0
2019-02-25 11:45:00,46.15,46.2,46.12,46.19,30863.0,37.3876,37.4281,37.3633,37.42,30863.0
2019-02-25 11:50:00,46.2,46.2,46.1,46.12,37683.0,37.4281,37.4281,37.3471,37.3633,37683.0
2019-02-25 11:55:00,46.13,46.17,46.11,46.14,37370.0,37.3714,37.4038,37.3552,37.3795,37370.0
2019-02-25 12:00:00,46.14,46.15,46.11,46.13,29662.0,37.3795,37.3876,37.3552,37.3714,29662.0
2019-02-25 12:05:00,46.13,46.16,46.11,46.16,24814.0,37.3714,37.3957,37.3552,37.3957,24814.0
2019-02-25 12:10:00,46.15,46.18,46.14,46.18,22344.0,37.3876,37.4119,37.3795,37.4119,22344.0
2019-02-25 12:15:00,46.18,46.21,46.16,46.2,25753.0,37.4119,37.4362,37.3957,37.4281,25753.0
2019-02-25 12:20:00,46.2,46.21,46.14,46.15,13778.0,37.4281,37.4362,37.3795,37.3876,13778.0
2019-02-25 12:25:00,46.13,46.15,46.12,46.13,26953.0,37.3714,37.3876,37.3633,37.3714,26953.0
2019-02-25 12:30:00,46.13,46.13,46.06,46.08,25389.0,37.3714,37.3714,37.3147,37.3309,25389.0
2019-02-25 12:35:00,46.08,46.09,45.98,45.98,50608.0,37.3309,37.339,37.2499,37.2499,50608.0
2019-02-25 12:40:00,45.98,45.98,45.92,45.94,37946.0,37.2499,37.2499,37.2013,37.2175,37946.0
2019-02-25 12:45:00,45.94,45.95,45.91,45.94,88735.0,37.2175,37.2256,37.1932,37.2175,88735.0
2019-02-25 12:50:00,45.94,45.95,45.92,45.95,31066.0,37.2175,37.2256,37.2013,37.2256,31066.0
2019-02-25 12:55:00,45.95,45.95,45.88,45.89,35544.0,37.2256,37.2256,37.1689,37.177,35544.0
2019-02-25 13:00:00,45.89,45.93,45.88,45.91,29344.0,37.177,37.2094,37.1689,37.1932,29344.0
2019-02-25 13:05:00,45.91,45.93,45.9,45.91,31189.0,37.1932,37.2094,37.1851,37.1932,31189.0
2019-02-25 13:10:00,45.9,45.93,45.9,45.93,23702.0,37.1851,37.2094,37.1851,37.2094,23702.0
2019-02-25 13:15:00,45.93,45.98,45.9,45.98,23320.0,37.2094,37.2499,37.1851,37.2499,23320.0
2019-02-25 13:20:00,45.98,45.99,45.94,45.95,18818.0,37.2499,37.258,37.2175,37.2256,18818.0
2019-02-25 13:25:00,45.94,45.94,45.9,45.94,20696.0,37.2175,37.2175,37.1851,37.2175,20696.0
2019-02-25 13:30:00,45.94,45.98,45.92,45.96,34662.0,37.2175,37.2499,37.2013,37.2337,34662.0
2019-02-25 13:35:00,45.96,46.05,45.95,45.96,155193.0,37.2337,37.3066,37.2256,37.2337,155193.0
2019-02-25 13:40:00,45.96,46.01,45.96,46.01,22446.0,37.2337,37.2742,37.2337,37.2742,22446.0
2019-02-25 13:45:00,46.0,46.04,46.0,46.01,17004.0,37.2661,37.2985,37.2661,37.2742,17004.0
2019-02-25 13:50:00,46.01,46.01,45.99,46.01,17206.0,37.2742,37.2742,37.258,37.2742,17206.0
2019-02-25 13:55:00,46.01,46.02,45.98,45.98,26229.0,37.2742,37.2823,37.2499,37.2499,26229.0
2019-02-25 14:00:00,45.98,46.0,45.97,45.98,19065.0,37.2499,37.2661,37.2418,37.2499,19065.0
2019-02-25 14:05:00,45.98,45.98,45.96,45.96,16083.0,37.2499,37.2499,37.2337,37.2337,16083.0
2019-02-25 14:10:00,45.96,46.03,45.96,45.97,40166.0,37.2337,37.2904,37.2337,37.2418,40166.0
2019-02-25 14:15:00,45.97,45.97,45.91,45.92,33002.0,37.2418,37.2418,37.1932,37.2013,33002.0
2019-02-25 14:20:00,45.91,45.92,45.85,45.86,17668.0,37.1932,37.2013,37.1446,37.1527,17668.0
2019-02-25 14:25:00,45.85,45.86,45.83,45.84,23083.0,37.1446,37.1527,37.1284,37.1365,23083.0
2019-02-25 14:30:00,45.84,45.85,45.82,45.85,17062.0,37.1365,37.1446,37.1203,37.1446,17062.0
2019-02-25 14:35:00,45.84,45.86,45.83,45.86,26177.0,37.1365,37.1527,37.1284,37.1527,26177.0
2019-02-25 14:40:00,45.86,45.93,45.85,45.92,29875.0,37.1527,37.2094,37.1446,37.2013,29875.0
2019-02-25 14:45:00,45.93,45.98,45.93,45.97,29909.0,37.2094,37.2499,37.2094,37.2418,29909.0
2019-02-25 14:50:00,45.97,46.0,45.96,46.0,36364.0,37.2418,37.2661,37.2337,37.2661,36364.0
2019-02-25 14:55:00,46.0,46.04,45.99,46.02,53027.0,37.2661,37.2985,37.258,37.2823,53027.0
2019-02-25 15:00:00,46.02,46.07,46.01,46.02,113744.0,37.2823,37.3228,37.2742,37.2823,113744.0
2019-02-25 15:05:00,46.02,46.06,45.95,45.97,84166.0,37.2823,37.3147,37.2256,37.2418,84166.0
2019-02-25 15:10:00,45.96,46.0,45.93,45.98,43072.0,37.2337,37.2661,37.2094,37.2499,43072.0
2019-02-25 15:15:00,45.97,46.04,45.97,46.01,89615.0,37.2418,37.2985,37.2418,37.2742,89615.0
2019-02-25 15:20:00,46.02,46.05,46.0,46.03,123514.0,37.2823,37.3066,37.2661,37.2904,123514.0
2019-02-25 15:25:00,46.04,46.04,45.89,45.91,91265.0,37.2985,37.2985,37.177,37.1932,91265.0
2019-02-25 15:30:00,45.92,45.92,45.85,45.91,87214.0,37.2013,37.2013,37.1446,37.1932,87214.0
2019-02-25 15:35:00,45.92,45.96,45.86,45.94,155563.0,37.2013,37.2337,37.1527,37.2175,155563.0
2019-02-25 15:40:00,45.94,46.06,45.94,46.03,219114.0,37.2175,37.3147,37.2175,37.2904,219114.0
2019-02-25 15:45:00,46.03,46.13,46.01,46.06,299363.0,37.2904,37.3714,37.2742,37.3147,299363.0
2019-02-25 15:50:00,46.07,46.16,46.06,46.15,307425.0,37.3228,37.3957,37.3147,37.3876,307425.0
2019-02-25 15:55:00,46.15,46.21,46.12,46.2,472043.0,37.3876,37.4362,37.3633,37.4281,472043.0
2019-02-26 09:30:00,46.55,46.98,46.49,46.66,167529.0,37.7117,38.06,37.663,37.8008,167529.0
2019-02-26 09:35:00,46.66,46.74,46.49,46.5,110236.0,37.8008,37.8656,37.663,37.6711,110236.0
2019-02-26 09:40:00,46.51,46.66,46.51,46.61,64511.0,37.6792,37.8008,37.6792,37.7603,64511.0
2019-02-26 09:45:00,46.61,46.73,46.59,46.64,42553.0,37.7603,37.8575,37.7441,37.7846,42553.0
2019-02-26 09:50:00,46.64,46.96,46.62,46.92,85521.0,37.7846,38.0438,37.7684,38.0114,85521.0
2019-02-26 09:55:00,46.91,46.97,46.86,46.86,39604.0,38.0033,38.0519,37.9628,37.9628,39604.0
2019-02-26 10:00:00,46.86,46.97,46.84,46.95,32129.0,37.9628,38.0519,37.9466,38.0357,32129.0
2019-02-26 10:05:00,46.96,46.99,46.88,46.91,78387.0,38.0438,38.0681,37.979,38.0033,78387.0
2019-02-26 10:10:00,46.91,47.04,46.86,46.9,261829.0,38.0033,38.1086,37.9628,37.9952,261829.0
2019-02-26 10:15:00,46.9,46.99,46.7,46.71,173557.0,37.9952,38.0681,37.8332,37.8413,173557.0
2019-02-26 10:20:00,46.72,46.72,46.6,46.69,65053.0,37.8494,37.8494,37.7522,37.8251,65053.0
2019-02-26 10:25:00,46.69,46.75,46.55,46.55,93006.0,37.8251,37.8737,37.7117,37.7117,93006.0
2019-02-26 10:30:00,46.55,46.61,46.53,46.57,69467.0,37.7117,37.7603,37.6955,37.7279,69467.0
2019-02-26 10:35:00,46.57,46.58,46.39,46.4,44498.0,37.7279,37.736,37.582,37.5901,44498.0
2019-02-26 10:40:00,46.39,46.44,46.36,46.41,32834.0,37.582,37.6225,37.5577,37.5982,32834.0
2019-02-26 10:45:00,46.42,46.42,46.36,46.4,54301.0,37.6063,37.6063,37.5577,37.5901,54301.0
2019-02-26 10:50:00,46.4,46.51,46.38,46.38,115236.0,37.5901,37.6792,37.5739,37.5739,115236.0
2019-02-26 10:55:00,46.38,46.44,46.35,46.39,90836.0,37.5739,37.6225,37.5496,37.582,90836.0
2019-02-26 11:00:00,46.4,46.49,46.39,46.46,40408.0,37.5901,37.663,37.582,37.6387,40408.0
2019-02-26 11:05:00,46.47,46.62,46.47,46.6,120668.0,37.6468,37.7684,37.6468,37.7522,120668.0
2019-02-26 11:10:00,46.6,46.68,46.54,46.68,65543.0,37.7522,37.817,37.7036,37.817,65543.0
2019-02-26 11:15:00,46.68,46.7,46.62,46.64,38654.0,37.817,37.8332,37.7684,37.7846,38654.0
2019-02-26 11:20:00,46.65,46.69,46.62,46.68,76062.0,37.7927,37.8251,37.7684,37.817,76062.0
2019-02-26 11:25:00,46.68,46.76,46.58,46.65,76864.0,37.817,37.8818,37.736,37.7927,76864.0
2019-02-26 11:30:00,46.65,46.68,46.58,46.59,35429.0,37.7927,37.817,37.736,37.7441,35429.0
2019-02-26 11:35:00,46.58,46.62,46.53,46.53,17751.0,37.736,37.7684,37.6955,37.6955,17751.0
2019-02-26 11:40:00,46.54,46.56,46.49,46.54,21124.0,37.7036,37.7198,37.663,37.7036,21124.0
2019-02-26 11:45:00,46.53,46.58,46.52,46.57,32001.0,37.6955,37.736,37.6873,37.7279,32001.0
2019-02-26 11:50:00,46.58,46.62,46.56,46.59,55430.0,37.736,37.7684,37.7198,37.7441,55430.0
2019-02-26 11:55:00,46.59,46.6,46.56,46.59,40553.0,37.7441,37.7522,37.7198,37.7441,40553.0
2019-02-26 12:00:00,46.6,46.71,46.6,46.64,96841.0,37.7522,37.8413,37.7522,37.7846,96841.0
2019-02-26 12:05:00,46.65,46.74,46.62,46.73,37853.0,37.7927,37.8656,37.7684,37.8575,37853.0
2019-02-26 12:10:00,46.73,46.78,46.72,46.78,47308.0,37.8575,37.898,37.8494,37.898,47308.0
2019-02-26 12:15:00,46.79,46.89,46.76,46.84,158236.0,37.9061,37.9871,37.8818,37.9466,158236.0
2019-02-26 12:20:00,46.84,46.85,46.72,46.75,28779.0,37.9466,37.9547,37.8494,37.8737,28779.0
2019-02-26 12:25:00,46.76,46.79,46.72,46.73,24758.0,37.8818,37.9061,37.8494,37.8575,24758.0
2019-02-26 12:30:00,46.73,46.75,46.73,46.74,19656.0,37.8575,37.8737,37.8575,37.8656,19656.0
2019-02-26 12:35:00,46.74,46.74,46.67,46.7,16284.0,37.8656,37.8656,37.8089,37.8332,16284.0
2019-02-26 12:40:00,46.7,46.72,46.67,46.69,23386.0,37.8332,37.8494,37.8089,37.8251,23386.0
2019-02-26 12:45:00,46.69,46.72,46.66,46.68,33474.0,37.8251,37.8494,37.8008,37.817,33474.0
2019-02-26 12:50:00,46.68,46.69,46.65,46.69,46191.0,37.817,37.8251,37.7927,37.8251,46191.0
2019-02-26 12:55:00,46.69,46.7,46.65,46.7,47812.0,37.8251,37.8332,37.7927,37.8332,47812.0
2019-02-26 13:00:00,46.7,46.77,46.7,46.73,19028.0,37.8332,37.8899,37.8332,37.8575,19028.0
2019-02-26 13:05:00,46.73,46.74,46.66,46.7,21259.0,37.8575,37.8656,37.8008,37.8332,21259.0
2019-02-26 13:10:00,46.7,46.72,46.69,46.72,15843.0,37.8332,37.8494,37.8251,37.8494,15843.0
2019-02-26 13:15:00,46.72,46.74,46.71,46.72,12614.0,37.8494,37.8656,37.8413,37.8494,12614.0
2019-02-26 13:20:00,46.71,46.74,46.69,46.73,21599.0,37.8413,37.8656,37.8251,37.8575,21599.0
2019-02-26 13:25:00,46.74,46.77,46.72,46.74,47169.0,37.8656,37.8899,37.8494,37.8656,47169.0
2019-02-26 13:30:00,46.74,46.75,46.7,46.75,47544.0,37.8656,37.8737,37.8332,37.8737,47544.0
2019-02-26 13:35:00,46.75,46.76,46.71,46.73,27380.0,37.8737,37.8818,37.8413,37.8575,27380.0
2019-02-26 13:40:00,46.74,46.76,46.72,46.73,36078.0,37.8656,37.8818,37.8494,37.8575,36078.0
2019-02-26 13:45:00,46.73,46.76,46.73,46.74,21467.0,37.8575,37.8818,37.8575,37.8656,21467.0
2019-02-26 13:50:00,46.75,46.77,46.72,46.74,41748.0,37.8737,37.8899,37.8494,37.8656,41748.0
2019-02-26 13:55:00,46.74,46.77,46.73,46.75,29889.0,37.8656,37.8899,37.8575,37.8737,29889.0
2019-02-26 14:00:00,46.75,46.76,46.73,46.73,30165.0,37.8737,37.8818,37.8575,37.8575,30165.0
2019-02-26 14:05:00,46.73,46.75,46.73,46.74,27628.0,37.8575,37.8737,37.8575,37.8656,27628.0
2019-02-26 14:10:00,46.75,46.78,46.73,46.78,21756.0,37.8737,37.898,37.8575,37.898,21756.0
2019-02-26 14:15:00,46.78,46.8,46.66,46.69,42830.0,37.898,37.9142,37.8008,37.8251,42830.0
2019-02-26 14:20:00,46.69,46.7,46.64,46.65,18110.0,37.8251,37.8332,37.7846,37.7927,18110.0
2019-02-26 14:25:00,46.65,46.65,46.63,46.65,9000.0,37.7927,37.7927,37.7765,37.7927,9000.0
2019-02-26 14:30:00,46.65,46.69,46.64,46.69,12282.0,37.7927,37.8251,37.7846,37.8251,12282.0
2019-02-26 14:35:00,46.68,46.68,46.64,46.65,20819.0,37.817,37.817,37.7846,37.7927,20819.0
2019-02-26 14:40:00,46.65,46.74,46.63,46.73,72065.0,37.7927,37.8656,37.7765,37.8575,72065.0
2019-02-26 14:45:00,46.73,46.8,46.72,46.79,35127.0,37.8575,37.9142,37.8494,37.9061,35127.0
2019-02-26 14:50:00,46.8,46.81,46.76,46.81,31795.0,37.9142,37.9223,37.8818,37.9223,31795.0
2019-02-26 14:55:00,46.81,46.82,46.79,46.82,25977.0,37.9223,37.9304,37.9061,37.9304,25977.0
2019-02-26 15:00:00,46.82,46.86,46.81,46.84,30808.0,37.9304,37.9628,37.9223,37.9466,30808.0
2019-02-26 15:05:00,46.84,46.88,46.82,46.84,38239.0,37.9466,37.979,37.9304,37.9466,38239.0
2019-02-26 15:10:00,46.84,46.86,46.82,46.86,17216.0,37.9466,37.9628,37.9304,37.9628,17216.0
2019-02-26 15:15:00,46.86,46.93,46.85,46.88,60481.0,37.9628,38.0195,37.9547,37.979,60481.0
2019-02-26 15:20:00,46.88,46.96,46.87,46.95,112174.0,37.979,38.0438,37.9709,38.0357,112174.0
2019-02-26 15:25:00,46.95,46.96,46.87,46.87,134004.0,38.0357,38.0438,37.9709,37.9709,134004.0
2019-02-26 15:30:00,46.87,46.95,46.84,46.94,99221.0,37.9709,38.0357,37.9466,38.0276,99221.0
2019-02-26 15:35:00,46.94,46.95,46.82,46.84,120613.0,38.0276,38.0357,37.9304,37.9466,120613.0
2019-02-26 15:40:00,46.84,46.91,46.82,46.88,124601.0,37.9466,38.0033,37.9304,37.979,124601.0
2019-02-26 15:45:00,46.87,46.92,46.85,46.88,243034.0,37.9709,38.0114,37.9547,37.979,243034.0
2019-02-26 15:50:00,46.87,46.89,46.76,46.78,158376.0,37.9709,37.9871,37.8818,37.898,158376.0
2019-02-26 15:55:00,46.78,46.88,46.77,46.85,322902.0,37.898,37.979,37.8899,37.9547,322902.0
2019-02-27 09:30:00,46.75,46.75,46.54,46.67,78117.0,37.8737,37.8737,37.7036,37.8089,78117.0
2019-02-27 09:35:00,46.69,46.78,46.5,46.78,36334.0,37.8251,37.898,37.6711,37.898,36334.0
2019-02-27 09:40:00,46.81,46.83,46.75,46.76,28300.0,37.9223,37.9385,37.8737,37.8818,28300.0
2019-02-27 09:45:00,46.75,46.79,46.6,46.68,73199.0,37.8737,37.9061,37.7522,37.817,73199.0
2019-02-27 09:50:00,46.69,46.7,46.62,46.65,30541.0,37.8251,37.8332,37.7684,37.7927,30541.0
2019-02-27 09:55:00,46.65,46.88,46.65,46.88,36805.0,37.7927,37.979,37.7927,37.979,36805.0
2019-02-27 10:00:00,46.89,46.9,46.74,46.76,39832.0,37.9871,37.9952,37.8656,37.8818,39832.0
2019-02-27 10:05:00,46.76,46.81,46.73,46.75,49044.0,37.8818,37.9223,37.8575,37.8737,49044.0
2019-02-27 10:10:00,46.74,46.82,46.69,46.74,82899.0,37.8656,37.9304,37.8251,37.8656,82899.0
2019-02-27 10:15:00,46.73,46.85,46.73,46.84,40139.0,37.8575,37.9547,37.8575,37.9466,40139.0
2019-02-27 10:20:00,46.85,46.91,46.82,46.9,54160.0,37.9547,38.0033,37.9304,37.9952,54160.0
2019-02-27 10:25:00,46.9,47.04,46.9,46.99,271401.0,37.9952,38.1086,37.9952,38.0681,271401.0
2019-02-27 10:30:00,46.99,46.99,46.77,46.8,39847.0,38.0681,38.0681,37.8899,37.9142,39847.0
2019-02-27 10:35:00,46.79,46.86,46.76,46.85,56562.0,37.9061,37.9628,37.8818,37.9547,56562.0
2019-02-27 10:40:00,46.85,46.86,46.76,46.77,47844.0,37.9547,37.9628,37.8818,37.8899,47844.0
2019-02-27 10:45:00,46.77,46.79,46.72,46.78,58304.0,37.8899,37.9061,37.8494,37.898,58304.0
2019-02-27 10:50:00,46.78,46.87,46.77,46.86,65226.0,37.898,37.9709,37.8899,37.9628,65226.0
2019-02-27 10:55:00,46.85,46.9,46.79,46.82,42622.0,37.9547,37.9952,37.9061,37.9304,42622.0
2019-02-27 11:00:00,46.82,46.9,46.82,46.87,68210.0,37.9304,37.9952,37.9304,37.9709,68210.0
2019-02-27 11:05:00,46.87,46.91,46.82,46.91,49244.0,37.9709,38.0033,37.9304,38.0033,49244.0
2019-02-27 11:10:00,46.91,46.92,46.79,46.8,40107.0,38.0033,38.0114,37.9061,37.9142,40107.0
2019-02-27 11:15:00,46.8,46.8,46.69,46.77,29697.0,37.9142,37.9142,37.8251,37.8899,29697.0
2019-02-27 11:20:00,46.78,46.83,46.75,46.83,33234.0,37.898,37.9385,37.8737,37.9385,33234.0
2019-02-27 11:25:00,46.84,46.91,46.82,46.88,31808.0,37.9466,38.0033,37.9304,37.979,31808.0
2019-02-27 11:30:00,46.88,46.9,46.82,46.83,40993.0,37.979,37.9952,37.9304,37.9385,40993.0
2019-02-27 11:35:00,46.82,46.88,46.82,46.86,38478.0,37.9304,37.979,37.9304,37.9628,38478.0
2019-02-27 11:40:00,46.86,46.87,46.83,46.84,23330.0,37.9628,37.9709,37.9385,37.9466,23330.0
2019-02-27 11:45:00,46.85,46.86,46.83,46.83,36092.0,37.9547,37.9628,37.9385,37.9385,36092.0
2019-02-27 11:50:00,46.84,46.87,46.8,46.8,29849.0,37.9466,37.9709,37.9142,37.9142,29849.0
2019-02-27 11:55:00,46.81,46.83,46.78,46.78,22963.0,37.9223,37.9385,37.898,37.898,22963.0
2019-02-27 12:00:00,46.78,46.86,46.76,46.84,47865.0,37.898,37.9628,37.8818,37.9466,47865.0
2019-02-27 12:05:00,46.84,46.9,46.82,46.88,20024.0,37.9466,37.9952,37.9304,37.979,20024.0
2019-02-27 12:10:00,46.88,46.88,46.82,46.83,26071.0,37.979,37.979,37.9304,37.9385,26071.0
2019-02-27 12:15:00,46.83,46.85,46.79,46.8,96483.0,37.9385,37.9547,37.9061,37.9142,96483.0
2019-02-27 12:20:00,46.8,46.86,46.79,46.84,20763.0,37.9142,37.9628,37.9061,37.9466,20763.0
2019-02-27 12:25:00,46.85,46.93,46.84,46.87,81810.0,37.9547,38.0195,37.9466,37.9709,81810.0
2019-02-27 12:30:00,46.87,46.87,46.79,46.8,24118.0,37.9709,37.9709,37.9061,37.9142,24118.0
2019-02-27 12:35:00,46.8,46.81,46.77,46.81,22146.0,37.9142,37.9223,37.8899,37.9223,22146.0
2019-02-27 12:40:00,46.8,46.82,46.79,46.81,31454.0,37.9142,37.9304,37.9061,37.9223,31454.0
2019-02-27 12:45:00,46.8,46.85,46.8,46.84,13624.0,37.9142,37.9547,37.9142,37.9466,13624.0
2019-02-27 12:50:00,46.84,46.86,46.8,46.85,28435.0,37.9466,37.9628,37.9142,37.9547,28435.0
2019-02-27 12:55:00,46.86,46.9,46.84,46.9,15878.0,37.9628,37.9952,37.9466,37.9952,15878.0
2019-02-27 13:00:00,46.9,46.9,46.86,46.89,17098.0,37.9952,37.9952,37.9628,37.9871,17098.0
2019-02-27 13:05:00,46.89,46.92,46.88,46.91,18670.0,37.9871,38.0114,37.979,38.0033,18670.0
2019-02-27 13:10:00,46.91,46.94,46.9,46.94,15449.0,38.0033,38.0276,37.9952,38.0276,15449.0
2019-02-27 13:15:00,46.94,46.97,46.93,46.94,14775.0,38.0276,38.0519,38.0195,38.0276,14775.0
2019-02-27 13:20:00,46.94,46.96,46.93,46.94,15529.0,38.0276,38.0438,38.0195,38.0276,15529.0
2019-02-27 13:25:00,46.94,46.95,46.91,46.91,16819.0,38.0276,38.0357,38.0033,38.0033,16819.0
2019-02-27 13:30:00,46.91,46.92,46.87,46.89,20387.0,38.0033,38.0114,37.9709,37.9871,20387.0
2019-02-27 13:35:00,46.89,46.9,46.81,46.81,30723.0,37.9871,37.9952,37.9223,37.9223,30723.0
2019-02-27 13:40:00,46.81,46.81,46.75,46.77,36180.0,37.9223,37.9223,37.8737,37.8899,36180.0
2019-02-27 13:45:00,46.77,46.81,46.76,46.78,21569.0,37.8899,37.9223,37.8818,37.898,21569.0
2019-02-27 13:50:00,46.78,46.82,46.75,46.81,27624.0,37.898,37.9304,37.8737,37.9223,27624.0
2019-02-27 13:55:00,46.8,46.84,46.78,46.8,68858.0,37.9142,37.9466,37.898,37.9142,68858.0
2019-02-27 14:00:00,46.8,46.81,46.77,46.77,45282.0,37.9142,37.9223,37.8899,37.8899,45282.0
2019-02-27 14:05:00,46.77,46.81,46.77,46.79,22626.0,37.8899,37.9223,37.8899,37.9061,22626.0
2019-02-27 14:10:00,46.78,46.85,46.78,46.82,53838.0,37.898,37.9547,37.898,37.9304,53838.0
2019-02-27 14:15:00,46.82,46.85,46.81,46.83,30512.0,37.9304,37.9547,37.9223,37.9385,30512.0
2019-02-27 14:20:00,46.84,46.85,46.82,46.83,33251.0,37.9466,37.9547,37.9304,37.9385,33251.0
2019-02-27 14:25:00,46.83,46.84,46.8,46.8,24573.0,37.9385,37.9466,37.9142,37.9142,24573.0
2019-02-27 14:30:00,46.8,46.82,46.78,46.81,28375.0,37.9142,37.9304,37.898,37.9223,28375.0
2019-02-27 14:35:00,46.82,46.89,46.81,46.89,50325.0,37.9304,37.9871,37.9223,37.9871,50325.0
2019-02-27 14:40:00,46.88,46.92,46.87,46.9,26060.0,37.979,38.0114,37.9709,37.9952,26060.0
2019-02-27 14:45:00,46.91,46.92,46.86,46.87,19637.0,38.0033,38.0114,37.9628,37.9709,19637.0
2019-02-27 14:50:00,46.88,46.92,46.84,46.89,48454.0,37.979,38.0114,37.9466,37.9871,48454.0
2019-02-27 14:55:00,46.9,46.94,46.89,46.92,18060.0,37.9952,38.0276,37.9871,38.0114,18060.0
2019-02-27 15:00:00,46.93,46.93,46.88,46.89,29989.0,38.0195,38.0195,37.979,37.9871,29989.0
2019-02-27 15:05:00,46.89,46.93,46.89,46.93,27096.0,37.9871,38.0195,37.9871,38.0195,27096.0
2019-02-27 15:10:00,46.93,46.94,46.9,46.92,25091.0,38.0195,38.0276,37.9952,38.0114,25091.0
2019-02-27 15:15:00,46.92,46.93,46.9,46.92,16938.0,38.0114,38.0195,37.9952,38.0114,16938.0
2019-02-27 15:20:00,46.91,46.93,46.89,46.92,30544.0,38.0033,38.0195,37.9871,38.0114,30544.0
2019-02-27 15:25:00,46.93,46.93,46.89,46.9,23860.0,38.0195,38.0195,37.9871,37.9952,23860.0
2019-02-27 15:30:00,46.9,46.99,46.9,46.96,42043.0,37.9952,38.0681,37.9952,38.0438,42043.0
2019-02-27 15:35:00,46.96,46.99,46.94,46.97,51617.0,38.0438,38.0681,38.0276,38.0519,51617.0
2019-02-27 15:40:00,46.97,46.99,46.92,46.94,72725.0,38.0519,38.0681,38.0114,38.0276,72725.0
2019-02-27 15:45:00,46.93,46.94,46.91,46.91,50108.0,38.0195,38.0276,38.0033,38.0033,50108.0
2019-02-27 15:50:00,46.91,47.0,46.91,47.0,152309.0,38.0033,38.0762,38.0033,38.0762,152309.0
2019-02-27 15:55:00,47.0,47.09,46.99,47.08,268149.0,38.0762,38.1491,38.0681,38.141,268149.0
2019-02-28 09:30:00,47.15,47.22,46.99,47.03,75468.0,38.1977,38.2544,38.0681,38.1005,75468.0
2019-02-28 09:35:00,47.05,47.32,47.02,47.16,68358.0,38.1167,38.3355,38.0924,38.2058,68358.0
2019-02-28 09:40:00,47.16,47.17,47.0,47.02,27081.0,38.2058,38.2139,38.0762,38.0924,27081.0
2019-02-28 09:45:00,47.03,47.07,46.99,47.03,65297.0,38.1005,38.1329,38.0681,38.1005,65297.0
2019-02-28 09:50:00,47.03,47.04,46.9,46.91,48110.0,38.1005,38.1086,37.9952,38.0033,48110.0
2019-02-28 09:55:00,46.9,46.9,46.8,46.9,36921.0,37.9952,37.9952,37.9142,37.9952,36921.0
2019-02-28 10:00:00,46.9,46.96,46.82,46.83,40968.0,37.9952,38.0438,37.9304,37.9385,40968.0
2019-02-28 10:05:00,46.82,46.98,46.78,46.96,60860.0,37.9304,38.06,37.898,38.0438,60860.0
2019-02-28 10:10:00,46.96,47.02,46.93,46.93,52672.0,38.0438,38.0924,38.0195,38.0195,52672.0
2019-02-28 10:15:00,46.94,46.95,46.86,46.86,34853.0,38.0276,38.0357,37.9628,37.9628,34853.0
2019-02-28 10:20:00,46.86,46.89,46.76,46.77,140190.0,37.9628,37.9871,37.8818,37.8899,140190.0
2019-02-28 10:25:00,46.77,46.87,46.77,46.86,27939.0,37.8899,37.9709,37.8899,37.9628,27939.0
2019-02-28 10:30:00,46.86,46.88,46.8,46.85,34701.0,37.9628,37.979,37.9142,37.9547,34701.0
2019-02-28 10:35:00,46.84,46.85,46.79,46.8,25978.0,37.9466,37.9547,37.9061,37.9142,25978.0
2019-02-28 10:40:00,46.81,46.82,46.75,46.77,28277.0,37.9223,37.9304,37.8737,37.8899,28277.0
2019-02-28 10:45:00,46.76,46.84,46.72,46.83,25970.0,37.8818,37.9466,37.8494,37.9385,25970.0
2019-02-28 10:50:00,46.83,46.92,46.83,46.86,31586.0,37.9385,38.0114,37.9385,37.9628,31586.0
2019-02-28 10:55:00,46.85,46.88,46.82,46.87,45723.0,37.9547,37.979,37.9304,37.9709,45723.0
2019-02-28 11:00:00,46.88,46.94,46.88,46.94,32680.0,37.979,38.0276,37.979,38.0276,32680.0
2019-02-28 11:05:00,46.94,46.95,46.9,46.93,21907.0,38.0276,38.0357,37.9952,38.0195,21907.0
2019-02-28 11:10:00,46.92,46.92,46.88,46.9,19560.0,38.0114,38.0114,37.979,37.9952,19560.0
2019-02-28 11:15:00,46.89,46.93,46.86,46.93,25652.0,37.9871,38.0195,37.9628,38.0195,25652.0
2019-02-28 11:20:00,46.94,47.04,46.93,47.01,25526.0,38.0276,38.1086,38.0195,38.0843,25526.0
2019-02-28 11:25:00,47.01,47.01,46.95,46.97,25474.0,38.0843,38.0843,38.0357,38.0519,25474.0
2019-02-28 11:30:00,46.98,47.02,46.97,46.99,19854.0,38.06,38.0924,38.0519,38.0681,19854.0
2019-02-28 11:35:00,47.0,47.0,46.94,46.95,26174.0,38.0762,38.0762,38.0276,38.0357,26174.0
2019-02-28 11:40:00,46.95,46.98,46.93,46.94,21452.0,38.0357,38.06,38.0195,38.0276,21452.0
2019-02-28 11:45:00,46.94,46.96,46.91,46.96,18928.0,38.0276,38.0438,38.0033,38.0438,18928.0
2019-02-28 11:50:00,46.96,46.99,46.94,46.95,22821.0,38.0438,38.0681,38.0276,38.0357,22821.0
2019-02-28 11:55:00,46.95,46.96,46.92,46.93,13035.0,38.0357,38.0438,38.0114,38.0195,13035.0
2019-02-28 12:00:00,46.93,46.96,46.9,46.94,30308.0,38.0195,38.0438,37.9952,38.0276,30308.0
2019-02-28 12:05:00,46.94,46.95,46.92,46.92,11963.0,38.0276,38.0357,38.0114,38.0114,11963.0
2019-02-28 12:10:00,46.92,46.98,46.92,46.97,27565.0,38.0114,38.06,38.0114,38.0519,27565.0
2019-02-28 12:15:00,46.96,46.99,46.95,46.99,14238.0,38.0438,38.0681,38.0357,38.0681,14238.0
2019-02-28 12:20:00,46.99,47.0,46.97,46.99,26109.0,38.0681,38.0762,38.0519,38.0681,26109.0
2019-02-28 12:25:00,46.99,47.04,46.99,47.02,70254.0,38.0681,38.1086,38.0681,38.0924,70254.0
2019-02-28 12:30:00,47.03,47.08,47.02,47.05,21893.0,38.1005,38.141,38.0924,38.1167,21893.0
2019-02-28 12:35:00,47.05,47.06,47.04,47.04,10232.0,38.1167,38.1248,38.1086,38.1086,10232.0
2019-02-28 12:40:00,47.04,47.06,47.0,47.05,32060.0,38.1086,38.1248,38.0762,38.1167,32060.0
2019-02-28 12:45:00,47.05,47.09,47.03,47.04,27085.0,38.1167,38.1491,38.1005,38.1086,27085.0
2019-02-28 12:50:00,47.05,47.07,47.03,47.06,27653.0,38.1167,38.1329,38.1005,38.1248,27653.0
2019-02-28 12:55:00,47.07,47.08,47.05,47.05,45915.0,38.1329,38.141,38.1167,38.1167,45915.0
2019-02-28 13:00:00,47.06,47.13,47.06,47.09,40409.0,38.1248,38.1815,38.1248,38.1491,40409.0
2019-02-28 13:05:00,47.1,47.13,47.09,47.09,36051.0,38.1572,38.1815,38.1491,38.1491,36051.0
2019-02-28 13:10:00,47.09,47.1,47.07,47.07,24628.0,38.1491,38.1572,38.1329,38.1329,24628.0
2019-02-28 13:15:00,47.07,47.08,47.06,47.08,28618.0,38.1329,38.141,38.1248,38.141,28618.0
2019-02-28 13:20:00,47.08,47.11,47.07,47.09,26800.0,38.141,38.1653,38.1329,38.1491,26800.0
2019-02-28 13:25:00,47.09,47.1,47.06,47.07,7703.0,38.1491,38.1572,38.1248,38.1329,7703.0
2019-02-28 13:30:00,47.07,47.08,47.03,47.07,31676.0,38.1329,38.141,38.1005,38.1329,31676.0
2019-02-28 13:35:00,47.08,47.13,47.08,47.11,22103.0,38.141,38.1815,38.141,38.1653,22103.0
2019-02-28 13:40:00,47.12,47.17,47.11,47.13,72717.0,38.1734,38.2139,38.1653,38.1815,72717.0
2019-02-28 13:45:00,47.13,47.14,47.11,47.13,18933.0,38.1815,38.1896,38.1653,38.1815,18933.0
2019-02-28 13:50:00,47.12,47.14,47.12,47.13,18381.0,38.1734,38.1896,38.1734,38.1815,18381.0
2019-02-28 13:55:00,47.13,47.14,47.1,47.13,22383.0,38.1815,38.1896,38.1572,38.1815,22383.0
2019-02-28 14:00:00,47.13,47.17,47.12,47.16,44077.0,38.1815,38.2139,38.1734,38.2058,44077.0
2019-02-28 14:05:00,47.16,47.17,47.12,47.17,26174.0,38.2058,38.2139,38.1734,38.2139,26174.0
2019-02-28 14:10:00,47.17,47.17,47.11,47.12,18802.0,38.2139,38.2139,38.1653,38.1734,18802.0
2019-02-28 14:15:00,47.12,47.17,47.11,47.15,28499.0,38.1734,38.2139,38.1653,38.1977,28499.0
2019-02-28 14:20:00,47.14,47.15,47.1,47.12,31923.0,38.1896,38.1977,38.1572,38.1734,31923.0
2019-02-28 14:25:00,47.13,47.14,47.09,47.11,27339.0,38.1815,38.1896,38.1491,38.1653,27339.0
2019-02-28 14:30:00,47.1,47.12,47.05,47.05,29567.0,38.1572,38.1734,38.1167,38.1167,29567.0
2019-02-28 14:35:00,47.05,47.05,47.0,47.01,23838.0,38.1167,38.1167,38.0762,38.0843,23838.0
2019-02-28 14:40:00,47.0,47.01,46.94,46.98,21976.0,38.0762,38.0843,38.0276,38.06,21976.0
2019-02-28 14:45:00,46.98,47.0,46.95,46.96,23312.0,38.06,38.0762,38.0357,38.0438,23312.0
2019-02-28 14:50:00,46.97,47.01,46.95,46.96,39626.0,38.0519,38.0843,38.0357,38.0438,39626.0
2019-02-28 14:55:00,46.95,46.96,46.92,46.94,25705.0,38.0357,38.0438,38.0114,38.0276,25705.0
2019-02-28 15:00:00,46.94,46.97,46.91,46.97,25933.0,38.0276,38.0519,38.0033,38.0519,25933.0
2019-02-28 15:05:00,46.96,47.0,46.94,46.94,20264.0,38.0438,38.0762,38.0276,38.0276,20264.0
2019-02-28 15:10:00,46.95,46.97,46.91,46.92,87119.0,38.0357,38.0519,38.0033,38.0114,87119.0
2019-02-28 15:15:00,46.92,46.98,46.89,46.98,25075.0,38.0114,38.06,37.9871,38.06,25075.0
2019-02-28 15:20:00,46.97,47.03,46.97,46.99,56324.0,38.0519,38.1005,38.0519,38.0681,56324.0
2019-02-28 15:25:00,47.0,47.03,46.99,47.02,37030.0,38.0762,38.1005,38.0681,38.0924,37030.0
2019-02-28 15:30:00,47.02,47.11,47.01,47.11,51273.0,38.0924,38.1653,38.0843,38.1653,51273.0
2019-02-28 15:35:00,47.11,47.18,47.09,47.13,81070.0,38.1653,38.222,38.1491,38.1815,81070.0
2019-02-28 15:40:00,47.13,47.13,47.08,47.08,45537.0,38.1815,38.1815,38.141,38.141,45537.0
2019-02-28 15:45:00,47.09,47.1,47.0,47.01,80375.0,38.1491,38.1572,38.0762,38.0843,80375.0
2019-02-28 15:50:00,47.02,47.06,47.01,47.05,67228.0,38.0924,38.1248,38.0843,38.1167,67228.0
2019-02-28 15:55:00,47.05,47.14,47.04,47.13,242508.0,38.1167,38.1896,38.1086,38.1815,242508.0
2019-03-01 09:30:00,47.25,47.28,47.17,47.22,57568.0,38.2787,38.303,38.2139,38.2544,57568.0
2019-03-01 09:35:00,47.23,47.4,47.23,47.27,27978.0,38.2625,38.4003,38.2625,38.2949,27978.0
2019-03-01 09:40:00,47.26,47.32,47.21,47.25,29739.0,38.2868,38.3355,38.2463,38.2787,29739.0
2019-03-01 09:45:00,47.25,47.32,47.22,47.24,28394.0,38.2787,38.3355,38.2544,38.2706,28394.0
2019-03-01 09:50:00,47.24,47.26,47.18,47.24,17792.0,38.2706,38.2868,38.222,38.2706,17792.0
2019-03-01 09:55:00,47.25,47.28,47.22,47.24,22262.0,38.2787,38.303,38.2544,38.2706,22262.0
2019-03-01 10:00:00,47.23,47.23,47.14,47.22,27321.0,38.2625,38.2625,38.1896,38.2544,27321.0
2019-03-01 10:05:00,47.21,47.28,47.21,47.24,34799.0,38.2463,38.303,38.2463,38.2706,34799.0
2019-03-01 10:10:00,47.25,47.27,47.19,47.2,15317.0,38.2787,38.2949,38.2301,38.2382,15317.0
2019-03-01 10:15:00,47.2,47.23,47.19,47.19,15998.0,38.2382,38.2625,38.2301,38.2301,15998.0
2019-03-01 10:20:00,47.19,47.2,47.12,47.16,23466.0,38.2301,38.2382,38.1734,38.2058,23466.0
2019-03-01 10:25:00,47.16,47.18,47.12,47.18,20843.0,38.2058,38.222,38.1734,38.222,20843.0
2019-03-01 10:30:00,47.18,47.19,47.13,47.17,25999.0,38.222,38.2301,38.1815,38.2139,25999.0
2019-03-01 10:35:00,47.17,47.18,47.12,47.14,17112.0,38.2139,38.222,38.1734,38.1896,17112.0
2019-03-01 10:40:00,47.13,47.21,47.12,47.2,21437.0,38.1815,38.2463,38.1734,38.2382,21437.0
2019-03-01 10:45:00,47.2,47.21,47.1,47.13,18328.0,38.2382,38.2463,38.1572,38.1815,18328.0
2019-03-01 10:50:00,47.13,47.14,47.12,47.14,10235.0,38.1815,38.1896,38.1734,38.1896,10235.0
2019-03-01 10:55:00,47.13,47.14,47.1,47.11,22564.0,38.1815,38.1896,38.1572,38.1653,22564.0
2019-03-01 11:00:00,47.11,47.13,47.08,47.1,39609.0,38.1653,38.1815,38.141,38.1572,39609.0
2019-03-01 11:05:00,47.1,47.14,47.09,47.14,33858.0,38.1572,38.1896,38.1491,38.1896,33858.0
2019-03-01 11:10:00,47.14,47.14,47.07,47.09,31967.0,38.1896,38.1896,38.1329,38.1491,31967.0
2019-03-01 11:15:00,47.09,47.09,47.07,47.09,10623.0,38.1491,38.1491,38.1329,38.1491,10623.0
2019-03-01 11:20:00,47.09,47.1,47.03,47.06,15993.0,38.1491,38.1572,38.1005,38.1248,15993.0
2019-03-01 11:25:00,47.05,47.08,47.05,47.07,12730.0,38.1167,38.141,38.1167,38.1329,12730.0
2019-03-01 11:30:00,47.06,47.1,47.06,47.09,24308.0,38.1248,38.1572,38.1248,38.1491,24308.0
2019-03-01 11:35:00,47.1,47.18,47.1,47.17,28797.0,38.1572,38.222,38.1572,38.2139,28797.0
2019-03-01 11:40:00,47.18,47.18,47.12,47.14,8410.0,38.222,38.222,38.1734,38.1896,8410.0
2019-03-01 11:45:00,47.15,47.17,47.13,47.13,9432.0,38.1977,38.2139,38.1815,38.1815,9432.0
2019-03-01 11:50:00,47.12,47.14,47.1,47.11,10662.0,38.1734,38.1896,38.1572,38.1653,10662.0
2019-03-01 11:55:00,47.1,47.11,47.04,47.05,49790.0,38.1572,38.1653,38.1086,38.1167,49790.0
2019-03-01 12:00:00,47.06,47.06,46.96,46.97,76352.0,38.1248,38.1248,38.0438,38.0519,76352.0
2019-03-01 12:05:00,46.98,46.98,46.94,46.96,33453.0,38.06,38.06,38.0276,38.0438,33453.0
2019-03-01 12:10:00,46.95,46.98,46.93,46.94,36915.0,38.0357,38.06,38.0195,38.0276,36915.0
2019-03-01 12:15:00,46.94,46.96,46.94,46.95,8877.0,38.0276,38.0438,38.0276,38.0357,8877.0
2019-03-01 12:20:00,46.95,46.99,46.94,46.97,22938.0,38.0357,38.0681,38.0276,38.0519,22938.0
2019-03-01 12:25:00,46.97,46.98,46.96,46.98,13425.0,38.0519,38.06,38.0438,38.06,13425.0
2019-03-01 12:30:00,46.98,47.0,46.96,46.97,18481.0,38.06,38.0762,38.0438,38.0519,18481.0
2019-03-01 12:35:00,46.97,46.98,46.85,46.9,83987.0,38.0519,38.06,37.9547,37.9952,83987.0
2019-03-01 12:40:00,46.89,46.93,46.83,46.91,41699.0,37.9871,38.0195,37.9385,38.0033,41699.0
2019-03-01 12:45:00,46.91,46.96,46.88,46.93,44737.0,38.0033,38.0438,37.979,38.0195,44737.0
2019-03-01 12:50:00,46.92,46.96,46.9,46.95,50245.0,38.0114,38.0438,37.9952,38.0357,50245.0
2019-03-01 12:55:00,46.95,46.96,46.91,46.93,16550.0,38.0357,38.0438,38.0033,38.0195,16550.0
2019-03-01 13:00:00,46.92,46.98,46.92,46.98,23826.0,38.0114,38.06,38.0114,38.06,23826.0
2019-03-01 13:05:00,46.98,47.0,46.96,46.98,28524.0,38.06,38.0762,38.0438,38.06,28524.0
2019-03-01 13:10:00,46.98,46.98,46.92,46.95,13215.0,38.06,38.06,38.0114,38.0357,13215.0
2019-03-01 13:15:00,46.94,46.95,46.92,46.93,37337.0,38.0276,38.0357,38.0114,38.0195,37337.0
2019-03-01 13:20:00,46.94,46.98,46.91,46.98,53170.0,38.0276,38.06,38.0033,38.06,53170.0
2019-03-01 13:25:00,46.98,47.0,46.95,46.97,9911.0,38.06,38.0762,38.0357,38.0519,9911.0
2019-03-01 13:30:00,46.97,46.97,46.92,46.94,56057.0,38.0519,38.0519,38.0114,38.0276,56057.0
2019-03-01 13:35:00,46.94,46.94,46.91,46.93,17460.0,38.0276,38.0276,38.0033,38.0195,17460.0
2019-03-01 13:40:00,46.92,46.93,46.9,46.91,19344.0,38.0114,38.0195,37.9952,38.0033,19344.0
2019-03-01 13:45:00,46.91,46.92,46.9,46.9,18013.0,38.0033,38.0114,37.9952,37.9952,18013.0
2019-03-01 13:50:00,46.91,46.96,46.9,46.93,67698.0,38.0033,38.0438,37.9952,38.0195,67698.0
2019-03-01 13:55:00,46.93,46.95,46.92,46.94,8059.0,38.0195,38.0357,38.0114,38.0276,8059.0
2019-03-01 14:00:00,46.94,47.01,46.93,46.96,26090.0,38.0276,38.0843,38.0195,38.0438,26090.0
2019-03-01 14:05:00,46.96,46.98,46.95,46.98,14355.0,38.0438,38.06,38.0357,38.06,14355.0
2019-03-01 14:10:00,46.98,47.0,46.97,46.98,18310.0,38.06,38.0762,38.0519,38.06,18310.0
2019-03-01 14:15:00,46.98,47.01,46.97,47.0,30871.0,38.06,38.0843,38.0519,38.0762,30871.0
2019-03-01 14:20:00,47.0,47.06,46.98,47.06,79353.0,38.0762,38.1248,38.06,38.1248,79353.0
2019-03-01 14:25:00,47.06,47.06,47.03,47.06,20303.0,38.1248,38.1248,38.1005,38.1248,20303.0
2019-03-01 14:30:00,47.07,47.11,47.05,47.1,16599.0,38.1329,38.1653,38.1167,38.1572,16599.0
2019-03-01 14:35:00,47.1,47.16,47.08,47.16,19459.0,38.1572,38.2058,38.141,38.2058,19459.0
2019-03-01 14:40:00,47.16,47.18,47.09,47.11,56823.0,38.2058,38.222,38.1491,38.1653,56823.0
2019-03-01 14:45:00,47.11,47.12,47.08,47.1,18905.0,38.1653,38.1734,38.141,38.1572,18905.0
2019-03-01 14:50:00,47.1,47.13,47.08,47.12,21516.0,38.1572,38.1815,38.141,38.1734,21516.0
2019-03-01 14:55:00,47.11,47.16,47.1,47.11,19290.0,38.1653,38.2058,38.1572,38.1653,19290.0
2019-03-01 15:00:00,47.11,47.11,47.06,47.07,21528.0,38.1653,38.1653,38.1248,38.1329,21528.0
2019-03-01 15:05:00,47.07,47.1,47.05,47.08,30334.0,38.1329,38.1572,38.1167,38.141,30334.0
2019-03-01 15:10:00,47.08,47.11,47.07,47.09,17178.0,38.141,38.1653,38.1329,38.1491,17178.0
2019-03-01 15:15:00,47.09,47.09,46.98,47.01,62434.0,38.1491,38.1491,38.06,38.0843,62434.0
2019-03-01 15:20:00,47.01,47.01,46.97,47.0,38330.0,38.0843,38.0843,38.0519,38.0762,38330.0
2019-03-01 15:25:00,47.0,47.02,46.97,47.02,55921.0,38.0762,38.0924,38.0519,38.0924,55921.0
2019-03-01 15:30:00,47.02,47.05,47.0,47.02,50706.0,38.0924,38.1167,38.0762,38.0924,50706.0
2019-03-01 15:35:00,47.02,47.12,47.01,47.12,57127.0,38.0924,38.1734,38.0843,38.1734,57127.0
2019-03-01 15:40:00,47.12,47.19,47.11,47.19,49393.0,38.1734,38.2301,38.1653,38.2301,49393.0
2019-03-01 15:45:00,47.19,47.23,47.16,47.19,91992.0,38.2301,38.2625,38.2058,38.2301,91992.0
2019-03-01 15:50:00,47.19,47.25,47.17,47.21,95721.0,38.2301,38.2787,38.2139,38.2463,95721.0
2019-03-01 15:55:00,47.2,47.24,47.17,47.22,237379.0,38.2382,38.2706,38.2139,38.2544,237379.0
2019-03-04 09:30:00,47.3,47.35,47.06,47.14,82867.0,38.3193,38.3598,38.1248,38.1896,82867.0
2019-03-04 09:35:00,47.15,47.2,47.01,47.2,27083.0,38.1977,38.2382,38.0843,38.2382,27083.0
2019-03-04 09:40:00,47.18,47.2,47.07,47.16,46873.0,38.222,38.2382,38.1329,38.2058,46873.0
2019-03-04 09:45:00,47.16,47.16,47.03,47.08,23435.0,38.2058,38.2058,38.1005,38.141,23435.0
2019-03-04 09:50:00,47.09,47.1,46.98,47.01,59399.0,38.1491,38.1572,38.06,38.0843,59399.0
2019-03-04 09:55:00,47.0,47.12,47.0,47.08,20904.0,38.0762,38.1734,38.0762,38.141,20904.0
2019-03-04 10:00:00,47.07,47.09,46.95,46.96,34811.0,38.1329,38.1491,38.0357,38.0438,34811.0
2019-03-04 10:05:00,46.96,46.96,46.85,46.95,34190.0,38.0438,38.0438,37.9547,38.0357,34190.0
2019-03-04 10:10:00,46.95,47.02,46.94,47.02,24526.0,38.0357,38.0924,38.0276,38.0924,24526.0
2019-03-04 10:15:00,47.02,47.03,46.96,46.99,16668.0,38.0924,38.1005,38.0438,38.0681,16668.0
2019-03-04 10:20:00,46.98,47.05,46.98,47.03,18726.0,38.06,38.1167,38.06,38.1005,18726.0
2019-03-04 10:25:00,47.04,47.08,47.03,47.04,24351.0,38.1086,38.141,38.1005,38.1086,24351.0
2019-03-04 10:30:00,47.04,47.06,47.02,47.05,19962.0,38.1086,38.1248,38.0924,38.1167,19962.0
2019-03-04 10:35:00,47.04,47.05,46.97,46.97,54816.0,38.1086,38.1167,38.0519,38.0519,54816.0
2019-03-04 10:40:00,46.96,46.98,46.9,46.91,17788.0,38.0438,38.06,37.9952,38.0033,17788.0
2019-03-04 10:45:00,46.91,46.91,46.77,46.78,66064.0,38.0033,38.0033,37.8899,37.898,66064.0
2019-03-04 10:50:00,46.77,46.78,46.73,46.78,39643.0,37.8899,37.898,37.8575,37.898,39643.0
2019-03-04 10:55:00,46.77,46.82,46.75,46.75,46120.0,37.8899,37.9304,37.8737,37.8737,46120.0
2019-03-04 11:00:00,46.75,46.79,46.7,46.72,26316.0,37.8737,37.9061,37.8332,37.8494,26316.0
2019-03-04 11:05:00,46.72,46.79,46.71,46.78,50217.0,37.8494,37.9061,37.8413,37.898,50217.0
2019-03-04 11:10:00,46.78,46.78,46.7,46.71,71574.0,37.898,37.898,37.8332,37.8413,71574.0
2019-03-04 11:15:00,46.72,46.78,46.72,46.75,25843.0,37.8494,37.898,37.8494,37.8737,25843.0
2019-03-04 11:20:00,46.75,46.77,46.67,46.68,46381.0,37.8737,37.8899,37.8089,37.817,46381.0
2019-03-04 11:25:00,46.68,46.7,46.65,46.67,18028.0,37.817,37.8332,37.7927,37.8089,18028.0
2019-03-04 11:30:00,46.66,46.67,46.61,46.64,51434.0,37.8008,37.8089,37.7603,37.7846,51434.0
2019-03-04 11:35:00,46.64,46.69,46.61,46.63,40264.0,37.7846,37.8251,37.7603,37.7765,40264.0
2019-03-04 11:40:00,46.63,46.64,46.58,46.58,22609.0,37.7765,37.7846,37.736,37.736,22609.0
2019-03-04 11:45:00,46.57,46.58,46.51,46.52,22497.0,37.7279,37.736,37.6792,37.6873,22497.0
2019-03-04 11:50:00,46.52,46.53,46.44,46.49,25691.0,37.6873,37.6955,37.6225,37.663,25691.0
2019-03-04 11:55:00,46.49,46.49,46.42,46.48,35108.0,37.663,37.663,37.6063,37.6549,35108.0
2019-03-04 12:00:00,46.47,46.53,46.43,46.53,47061.0,37.6468,37.6955,37.6144,37.6955,47061.0
2019-03-04 12:05:00,46.52,46.55,46.46,46.47,50996.0,37.6873,37.7117,37.6387,37.6468,50996.0
2019-03-04 12:10:00,46.47,46.48,46.38,46.38,25960.0,37.6468,37.6549,37.5739,37.5739,25960.0
2019-03-04 12:15:00,46.39,46.39,46.24,46.29,54289.0,37.582,37.582,37.4605,37.501,54289.0
2019-03-04 12:20:00,46.29,46.37,46.28,46.36,29022.0,37.501,37.5658,37.4929,37.5577,29022.0
2019-03-04 12:25:00,46.37,46.38,46.31,46.38,29241.0,37.5658,37.5739,37.5172,37.5739,29241.0
2019-03-04 12:30:00,46.37,46.4,46.36,46.36,50147.0,37.5658,37.5901,37.5577,37.5577,50147.0
2019-03-04 12:35:00,46.36,46.39,46.31,46.32,30627.0,37.5577,37.582,37.5172,37.5253,30627.0
2019-03-04 12:40:00,46.31,46.34,46.29,46.31,19474.0,37.5172,37.5415,37.501,37.5172,19474.0
2019-03-04 12:45:00,46.32,46.32,46.23,46.28,16287.0,37.5253,37.5253,37.4524,37.4929,16287.0
2019-03-04 12:50:00,46.28,46.33,46.27,46.29,20224.0,37.4929,37.5334,37.4848,37.501,20224.0
2019-03-04 12:55:00,46.3,46.38,46.28,46.38,14302.0,37.5091,37.5739,37.4929,37.5739,14302.0
2019-03-04 13:00:00,46.38,46.4,46.34,46.36,22826.0,37.5739,37.5901,37.5415,37.5577,22826.0
2019-03-04 13:05:00,46.35,46.36,46.3,46.33,24958.0,37.5496,37.5577,37.5091,37.5334,24958.0
2019-03-04 13:10:00,46.33,46.41,46.32,46.39,29814.0,37.5334,37.5982,37.5253,37.582,29814.0
2019-03-04 13:15:00,46.39,46.44,46.38,46.41,36593.0,37.582,37.6225,37.5739,37.5982,36593.0
2019-03-04 13:20:00,46.41,46.43,46.39,46.42,34715.0,37.5982,37.6144,37.582,37.6063,34715.0
2019-03-04 13:25:00,46.43,46.44,46.39,46.44,41663.0,37.6144,37.6225,37.582,37.6225,41663.0
2019-03-04 13:30:00,46.44,46.53,46.43,46.53,45706.0,37.6225,37.6955,37.6144,37.6955,45706.0
2019-03-04 13:35:00,46.54,46.57,46.51,46.57,14348.0,37.7036,37.7279,37.6792,37.7279,14348.0
2019-03-04 13:40:00,46.57,46.63,46.56,46.63,31177.0,37.7279,37.7765,37.7198,37.7765,31177.0
2019-03-04 13:45:00,46.63,46.64,46.58,46.62,23536.0,37.7765,37.7846,37.736,37.7684,23536.0
2019-03-04 13:50:00,46.63,46.65,46.6,46.65,10399.0,37.7765,37.7927,37.7522,37.7927,10399.0
2019-03-04 13:55:00,46.65,46.66,46.62,46.64,20928.0,37.7927,37.8008,37.7684,37.7846,20928.0
2019-03-04 14:00:00,46.64,46.68,46.62,46.66,26151.0,37.7846,37.817,37.7684,37.8008,26151.0
2019-03-04 14:05:00,46.66,46.69,46.65,46.65,18982.0,37.8008,37.8251,37.7927,37.7927,18982.0
2019-03-04 14:10:00,46.66,46.69,46.61,46.69,33818.0,37.8008,37.8251,37.7603,37.8251,33818.0
2019-03-04 14:15:00,46.68,46.73,46.68,46.73,21153.0,37.817,37.8575,37.817,37.8575,21153.0
2019-03-04 14:20:00,46.74,46.75,46.72,46.74,17781.0,37.8656,37.8737,37.8494,37.8656,17781.0
2019-03-04 14:25:00,46.75,46.75,46.71,46.72,12937.0,37.8737,37.8737,37.8413,37.8494,12937.0
2019-03-04 14:30:00,46.73,46.76,46.72,46.73,18301.0,37.8575,37.8818,37.8494,37.8575,18301.0
2019-03-04 14:35:00,46.73,46.76,46.72,46.76,22121.0,37.8575,37.8818,37.8494,37.8818,22121.0
2019-03-04 14:40:00,46.75,46.81,46.75,46.81,18977.0,37.8737,37.9223,37.8737,37.9223,18977.0
2019-03-04 14:45:00,46.82,46.82,46.74,46.77,19161.0,37.9304,37.9304,37.8656,37.8899,19161.0
2019-03-04 14:50:00,46.77,46.8,46.71,46.72,20016.0,37.8899,37.9142,37.8413,37.8494,20016.0
2019-03-04 14:55:00,46.72,46.74,46.67,46.68,26285.0,37.8494,37.8656,37.8089,37.817,26285.0
2019-03-04 15:00:00,46.69,46.7,46.63,46.64,19252.0,37.8251,37.8332,37.7765,37.7846,19252.0
2019-03-04 15:05:00,46.64,46.65,46.62,46.64,20753.0,37.7846,37.7927,37.7684,37.7846,20753.0
2019-03-04 15:10:00,46.64,46.67,46.62,46.64,16467.0,37.7846,37.8089,37.7684,37.7846,16467.0
2019-03-04 15:15:00,46.64,46.69,46.62,46.68,15105.0,37.7846,37.8251,37.7684,37.817,15105.0
2019-03-04 15:20:00,46.68,46.7,46.65,46.68,16005.0,37.817,37.8332,37.7927,37.817,16005.0
2019-03-04 15:25:00,46.68,46.74,46.67,46.71,35741.0,37.817,37.8656,37.8089,37.8413,35741.0
2019-03-04 15:30:00,46.7,46.78,46.67,46.77,28524.0,37.8332,37.898,37.8089,37.8899,28524.0
2019-03-04 15:35:00,46.77,46.77,46.71,46.73,37971.0,37.8899,37.8899,37.8413,37.8575,37971.0
2019-03-04 15:40:00,46.73,46.75,46.68,46.71,34492.0,37.8575,37.8737,37.817,37.8413,34492.0
2019-03-04 15:45:00,46.71,46.72,46.66,46.66,42822.0,37.8413,37.8494,37.8008,37.8008,42822.0
2019-03-04 15:50:00,46.67,46.76,46.66,46.76,95547.0,37.8089,37.8818,37.8008,37.8818,95547.0
2019-03-04 15:55:00,46.75,46.81,46.7,46.8,209879.0,37.8737,37.9223,37.8332,37.9142,209879.0
2019-03-05 09:30:00,46.62,46.74,46.51,46.61,75214.0,37.7684,37.8656,37.6792,37.7603,75214.0
2019-03-05 09:35:00,46.61,46.74,46.6,46.73,67955.0,37.7603,37.8656,37.7522,37.8575,67955.0
2019-03-05 09:40:00,46.73,46.76,46.53,46.54,65079.0,37.8575,37.8818,37.6955,37.7036,65079.0
2019-03-05 09:45:00,46.54,46.68,46.53,46.67,37068.0,37.7036,37.817,37.6955,37.8089,37068.0
2019-03-05 09:50:00,46.68,46.76,46.67,46.67,54057.0,37.817,37.8818,37.8089,37.8089,54057.0
2019-03-05 09:55:00,46.68,46.71,46.63,46.67,29634.0,37.817,37.8413,37.7765,37.8089,29634.0
2019-03-05 10:00:00,46.67,46.74,46.64,46.68,40763.0,37.8089,37.8656,37.7846,37.817,40763.0
2019-03-05 10:05:00,46.68,46.73,46.58,46.59,27561.0,37.817,37.8575,37.736,37.7441,27561.0
2019-03-05 10:10:00,46.59,46.6,46.43,46.46,89138.0,37.7441,37.7522,37.6144,37.6387,89138.0
2019-03-05 10:15:00,46.46,46.55,46.46,46.5,53046.0,37.6387,37.7117,37.6387,37.6711,53046.0
2019-03-05 10:20:00,46.51,46.54,46.48,46.51,44466.0,37.6792,37.7036,37.6549,37.6792,44466.0
2019-03-05 10:25:00,46.51,46.52,46.43,46.46,54322.0,37.6792,37.6873,37.6144,37.6387,54322.0
2019-03-05 10:30:00,46.48,46.59,46.48,46.58,29849.0,37.6549,37.7441,37.6549,37.736,29849.0
2019-03-05 10:35:00,46.58,46.6,46.54,46.54,28651.0,37.736,37.7522,37.7036,37.7036,28651.0
2019-03-05 10:40:00,46.54,46.55,46.51,46.53,43298.0,37.7036,37.7117,37.6792,37.6955,43298.0
2019-03-05 10:45:00,46.53,46.55,46.52,46.55,30794.0,37.6955,37.7117,37.6873,37.7117,30794.0
2019-03-05 10:50:00,46.55,46.64,46.54,46.6,44029.0,37.7117,37.7846,37.7036,37.7522,44029.0
2019-03-05 10:55:00,46.6,46.65,46.6,46.65,73013.0,37.7522,37.7927,37.7522,37.7927,73013.0
2019-03-05 11:00:00,46.65,46.72,46.63,46.72,24728.0,37.7927,37.8494,37.7765,37.8494,24728.0
2019-03-05 11:05:00,46.72,46.82,46.72,46.82,28487.0,37.8494,37.9304,37.8494,37.9304,28487.0
2019-03-05 11:10:00,46.83,46.96,46.82,46.95,43742.0,37.9385,38.0438,37.9304,38.0357,43742.0
2019-03-05 11:15:00,46.95,46.97,46.87,46.94,38277.0,38.0357,38.0519,37.9709,38.0276,38277.0
2019-03-05 11:20:00,46.95,46.96,46.85,46.89,30460.0,38.0357,38.0438,37.9547,37.9871,30460.0
2019-03-05 11:25:00,46.89,46.99,46.89,46.99,18571.0,37.9871,38.0681,37.9871,38.0681,18571.0
2019-03-05 11:30:00,46.98,47.0,46.96,46.97,19964.0,38.06,38.0762,38.0438,38.0519,19964.0
2019-03-05 11:35:00,46.97,47.0,46.96,46.96,25354.0,38.0519,38.0762,38.0438,38.0438,25354.0
2019-03-05 11:40:00,46.97,46.99,46.95,46.98,19164.0,38.0519,38.0681,38.0357,38.06,19164.0
2019-03-05 11:45:00,46.98,46.98,46.89,46.9,22045.0,38.06,38.06,37.9871,37.9952,22045.0
2019-03-05 11:50:00,46.89,46.9,46.8,46.8,32133.0,37.9871,37.9952,37.9142,37.9142,32133.0
2019-03-05 11:55:00,46.8,46.81,46.77,46.81,22929.0,37.9142,37.9223,37.8899,37.9223,22929.0
2019-03-05 12:00:00,46.81,46.89,46.8,46.88,18060.0,37.9223,37.9871,37.9142,37.979,18060.0
2019-03-05 12:05:00,46.89,46.92,46.87,46.89,28560.0,37.9871,38.0114,37.9709,37.9871,28560.0
2019-03-05 12:10:00,46.9,46.9,46.83,46.84,17424.0,37.9952,37.9952,37.9385,37.9466,17424.0
2019-03-05 12:15:00,46.84,46.84,46.8,46.8,11929.0,37.9466,37.9466,37.9142,37.9142,11929.0
2019-03-05 12:20:00,46.8,46.81,46.8,46.81,13248.0,37.9142,37.9223,37.9142,37.9223,13248.0
2019-03-05 12:25:00,46.81,46.82,46.77,46.78,29145.0,37.9223,37.9304,37.8899,37.898,29145.0
2019-03-05 12:30:00,46.78,46.78,46.74,46.74,11771.0,37.898,37.898,37.8656,37.8656,11771.0
2019-03-05 12:35:00,46.74,46.74,46.69,46.69,23545.0,37.8656,37.8656,37.8251,37.8251,23545.0
2019-03-05 12:40:00,46.69,46.71,46.66,46.69,27519.0,37.8251,37.8413,37.8008,37.8251,27519.0
2019-03-05 12:45:00,46.69,46.69,46.65,46.66,19686.0,37.8251,37.8251,37.7927,37.8008,19686.0
2019-03-05 12:50:00,46.66,46.66,46.63,46.65,31078.0,37.8008,37.8008,37.7765,37.7927,31078.0
2019-03-05 12:55:00,46.65,46.74,46.63,46.74,30087.0,37.7927,37.8656,37.7765,37.8656,30087.0
2019-03-05 13:00:00,46.74,46.77,46.74,46.77,17903.0,37.8656,37.8899,37.8656,37.8899,17903.0
2019-03-05 13:05:00,46.77,46.8,46.74,46.75,27031.0,37.8899,37.9142,37.8656,37.8737,27031.0
2019-03-05 13:10:00,46.75,46.79,46.72,46.79,19104.0,37.8737,37.9061,37.8494,37.9061,19104.0
2019-03-05 13:15:00,46.79,46.84,46.78,46.84,23932.0,37.9061,37.9466,37.898,37.9466,23932.0
2019-03-05 13:20:00,46.83,46.84,46.78,46.79,23025.0,37.9385,37.9466,37.898,37.9061,23025.0
2019-03-05 13:25:00,46.79,46.79,46.73,46.73,16325.0,37.9061,37.9061,37.8575,37.8575,16325.0
2019-03-05 13:30:00,46.74,46.76,46.73,46.76,17909.0,37.8656,37.8818,37.8575,37.8818,17909.0
2019-03-05 13:35:00,46.76,46.78,46.73,46.78,21685.0,37.8818,37.898,37.8575,37.898,21685.0
2019-03-05 13:40:00,46.78,46.78,46.74,46.74,14605.0,37.898,37.898,37.8656,37.8656,14605.0
2019-03-05 13:45:00,46.74,46.76,46.72,46.73,36232.0,37.8656,37.8818,37.8494,37.8575,36232.0
2019-03-05 13:50:00,46.73,46.75,46.72,46.73,28392.0,37.8575,37.8737,37.8494,37.8575,28392.0
2019-03-05 13:55:00,46.73,46.77,46.72,46.77,17725.0,37.8575,37.8899,37.8494,37.8899,17725.0
2019-03-05 14:00:00,46.77,46.77,46.75,46.76,20004.0,37.8899,37.8899,37.8737,37.8818,20004.0
2019-03-05 14:05:00,46.75,46.76,46.71,46.71,17237.0,37.8737,37.8818,37.8413,37.8413,17237.0
2019-03-05 14:10:00,46.72,46.72,46.69,46.7,28354.0,37.8494,37.8494,37.8251,37.8332,28354.0
2019-03-05 14:15:00,46.7,46.74,46.7,46.73,14277.0,37.8332,37.8656,37.8332,37.8575,14277.0
2019-03-05 14:20:00,46.73,46.76,46.73,46.74,25182.0,37.8575,37.8818,37.8575,37.8656,25182.0
2019-03-05 14:25:00,46.74,46.78,46.74,46.77,23350.0,37.8656,37.898,37.8656,37.8899,23350.0
2019-03-05 14:30:00,46.77,46.78,46.75,46.77,23187.0,37.8899,37.898,37.8737,37.8899,23187.0
2019-03-05 14:35:00,46.76,46.81,46.75,46.8,26778.0,37.8818,37.9223,37.8737,37.9142,26778.0
2019-03-05 14:40:00,46.8,46.85,46.78,46.85,21068.0,37.9142,37.9547,37.898,37.9547,21068.0
2019-03-05 14:45:00,46.84,46.85,46.82,46.83,12312.0,37.9466,37.9547,37.9304,37.9385,12312.0
2019-03-05 14:50:00,46.82,46.88,46.81,46.86,40295.0,37.9304,37.979,37.9223,37.9628,40295.0
2019-03-05 14:55:00,46.86,46.88,46.85,46.87,19925.0,37.9628,37.979,37.9547,37.9709,19925.0
2019-03-05 15:00:00,46.87,46.9,46.84,46.87,41499.0,37.9709,37.9952,37.9466,37.9709,41499.0
2019-03-05 15:05:00,46.87,46.88,46.81,46.82,31687.0,37.9709,37.979,37.9223,37.9304,31687.0
2019-03-05 15:10:00,46.81,46.87,46.8,46.8,41348.0,37.9223,37.9709,37.9142,37.9142,41348.0
2019-03-05 15:15:00,46.8,46.82,46.79,46.8,23669.0,37.9142,37.9304,37.9061,37.9142,23669.0
2019-03-05 15:20:00,46.8,46.8,46.77,46.78,30355.0,37.9142,37.9142,37.8899,37.898,30355.0
2019-03-05 15:25:00,46.78,46.79,46.75,46.75,37411.0,37.898,37.9061,37.8737,37.8737,37411.0
2019-03-05 15:30:00,46.75,46.79,46.74,46.79,38078.0,37.8737,37.9061,37.8656,37.9061,38078.0
2019-03-05 15:35:00,46.79,46.84,46.78,46.78,68649.0,37.9061,37.9466,37.898,37.898,68649.0
2019-03-05 15:40:00,46.78,46.87,46.78,46.87,75776.0,37.898,37.9709,37.898,37.9709,75776.0
2019-03-05 15:45:00,46.87,46.91,46.87,46.9,68686.0,37.9709,38.0033,37.9709,37.9952,68686.0
2019-03-05 15:50:00,46.9,46.95,46.89,46.93,104260.0,37.9952,38.0357,37.9871,38.0195,104260.0
2019-03-05 15:55:00,46.93,46.93,46.78,46.82,192264.0,38.0195,38.0195,37.898,37.9304,192264.0
2019-03-06 09:30:00,46.92,47.01,46.8,46.82,85796.0,38.0114,38.0843,37.9142,37.9304,85796.0
2019-03-06 09:35:00,46.83,47.02,46.83,46.96,48173.0,37.9385,38.0924,37.9385,38.0438,48173.0
2019-03-06 09:40:00,46.95,46.97,46.87,46.94,20146.0,38.0357,38.0519,37.9709,38.0276,20146.0
2019-03-06 09:45:00,46.93,47.01,46.89,46.99,27319.0,38.0195,38.0843,37.9871,38.0681,27319.0
2019-03-06 09:50:00,46.99,47.0,46.94,46.94,43386.0,38.0681,38.0762,38.0276,38.0276,43386.0
2019-03-06 09:55:00,46.93,46.94,46.86,46.86,34289.0,38.0195,38.0276,37.9628,37.9628,34289.0
2019-03-06 10:00:00,46.86,46.87,46.81,46.84,33467.0,37.9628,37.9709,37.9223,37.9466,33467.0
2019-03-06 10:05:00,46.84,46.84,46.77,46.78,24005.0,37.9466,37.9466,37.8899,37.898,24005.0
2019-03-06 10:10:00,46.78,46.78,46.59,46.59,34645.0,37.898,37.898,37.7441,37.7441,34645.0
2019-03-06 10:15:00,46.59,46.62,46.53,46.54,26104.0,37.7441,37.7684,37.6955,37.7036,26104.0
2019-03-06 10:20:00,46.54,46.65,46.51,46.65,36518.0,37.7036,37.7927,37.6792,37.7927,36518.0
2019-03-06 10:25:00,46.66,46.73,46.66,46.69,19563.0,37.8008,37.8575,37.8008,37.8251,19563.0
2019-03-06 10:30:00,46.69,46.72,46.68,46.69,20289.0,37.8251,37.8494,37.817,37.8251,20289.0
2019-03-06 10:35:00,46.69,46.7,46.65,46.66,40677.0,37.8251,37.8332,37.7927,37.8008,40677.0
2019-03-06 10:40:00,46.66,46.66,46.58,46.59,78943.0,37.8008,37.8008,37.736,37.7441,78943.0
2019-03-06 10:45:00,46.59,46.61,46.56,46.61,27392.0,37.7441,37.7603,37.7198,37.7603,27392.0
2019-03-06 10:50:00,46.6,46.65,46.59,46.63,24146.0,37.7522,37.7927,37.7441,37.7765,24146.0
2019-03-06 10:55:00,46.64,46.69,46.63,46.68,12108.0,37.7846,37.8251,37.7765,37.817,12108.0
2019-03-06 11:00:00,46.67,46.68,46.65,46.65,15944.0,37.8089,37.817,37.7927,37.7927,15944.0
2019-03-06 11:05:00,46.64,46.68,46.64,46.68,17365.0,37.7846,37.817,37.7846,37.817,17365.0
2019-03-06 11:10:00,46.67,46.78,46.67,46.78,25215.0,37.8089,37.898,37.8089,37.898,25215.0
2019-03-06 11:15:00,46.77,46.8,46.76,46.79,26495.0,37.8899,37.9142,37.8818,37.9061,26495.0
2019-03-06 11:20:00,46.78,46.79,46.74,46.78,15850.0,37.898,37.9061,37.8656,37.898,15850.0
2019-03-06 11:25:00,46.77,46.81,46.77,46.8,14946.0,37.8899,37.9223,37.8899,37.9142,14946.0
2019-03-06 11:30:00,46.8,46.81,46.78,46.78,20850.0,37.9142,37.9223,37.898,37.898,20850.0
2019-03-06 11:35:00,46.78,46.85,46.77,46.84,20278.0,37.898,37.9547,37.8899,37.9466,20278.0
2019-03-06 11:40:00,46.84,46.87,46.83,46.84,13066.0,37.9466,37.9709,37.9385,37.9466,13066.0
2019-03-06 11:45:00,46.84,46.84,46.78,46.78,28594.0,37.9466,37.9466,37.898,37.898,28594.0
2019-03-06 11:50:00,46.78,46.78,46.71,46.74,21356.0,37.898,37.898,37.8413,37.8656,21356.0
2019-03-06 11:55:00,46.73,46.76,46.7,46.75,11470.0,37.8575,37.8818,37.8332,37.8737,11470.0
2019-03-06 12:00:00,46.74,46.75,46.68,46.7,74260.0,37.8656,37.8737,37.817,37.8332,74260.0
2019-03-06 12:05:00,46.7,46.76,46.69,46.72,36416.0,37.8332,37.8818,37.8251,37.8494,36416.0
2019-03-06 12:10:00,46.73,46.73,46.66,46.66,7435.0,37.8575,37.8575,37.8008,37.8008,7435.0
2019-03-06 12:15:00,46.67,46.69,46.63,46.63,19032.0,37.8089,37.8251,37.7765,37.7765,19032.0
2019-03-06 12:20:00,46.63,46.68,46.62,46.66,23101.0,37.7765,37.817,37.7684,37.8008,23101.0
2019-03-06 12:25:00,46.66,46.69,46.64,46.65,8113.0,37.8008,37.8251,37.7846,37.7927,8113.0
2019-03-06 12:30:00,46.65,46.66,46.64,46.66,10378.0,37.7927,37.8008,37.7846,37.8008,10378.0
2019-03-06 12:35:00,46.67,46.69,46.64,46.67,12532.0,37.8089,37.8251,37.7846,37.8089,12532.0
2019-03-06 12:40:00,46.66,46.66,46.62,46.62,11228.0,37.8008,37.8008,37.7684,37.7684,11228.0
2019-03-06 12:45:00,46.62,46.65,46.6,46.64,31353.0,37.7684,37.7927,37.7522,37.7846,31353.0
2019-03-06 12:50:00,46.65,46.68,46.63,46.65,12085.0,37.7927,37.817,37.7765,37.7927,12085.0
2019-03-06 12:55:00,46.65,46.65,46.61,46.62,8722.0,37.7927,37.7927,37.7603,37.7684,8722.0
2019-03-06 13:00:00,46.61,46.63,46.6,46.61,10911.0,37.7603,37.7765,37.7522,37.7603,10911.0
2019-03-06 13:05:00,46.6,46.63,46.57,46.61,17291.0,37.7522,37.7765,37.7279,37.7603,17291.0
2019-03-06 13:10:00,46.63,46.65,46.62,46.64,9704.0,37.7765,37.7927,37.7684,37.7846,9704.0
2019-03-06 13:15:00,46.64,46.69,46.63,46.68,23540.0,37.7846,37.8251,37.7765,37.817,23540.0
2019-03-06 13:20:00,46.68,46.76,46.67,46.73,72390.0,37.817,37.8818,37.8089,37.8575,72390.0
2019-03-06 13:25:00,46.74,46.75,46.7,46.71,13921.0,37.8656,37.8737,37.8332,37.8413,13921.0
2019-03-06 13:30:00,46.71,46.73,46.69,46.71,13896.0,37.8413,37.8575,37.8251,37.8413,13896.0
2019-03-06 13:35:00,46.71,46.75,46.68,46.75,28123.0,37.8413,37.8737,37.817,37.8737,28123.0
2019-03-06 13:40:00,46.74,46.74,46.7,46.71,21396.0,37.8656,37.8656,37.8332,37.8413,21396.0
2019-03-06 13:45:00,46.71,46.72,46.66,46.67,24013.0,37.8413,37.8494,37.8008,37.8089,24013.0
2019-03-06 13:50:00,46.66,46.71,46.65,46.7,13680.0,37.8008,37.8413,37.7927,37.8332,13680.0
2019-03-06 13:55:00,46.71,46.71,46.63,46.7,29005.0,37.8413,37.8413,37.7765,37.8332,29005.0
2019-03-06 14:00:00,46.7,46.71,46.68,46.69,22079.0,37.8332,37.8413,37.817,37.8251,22079.0
2019-03-06 14:05:00,46.69,46.73,46.68,46.69,19393.0,37.8251,37.8575,37.817,37.8251,19393.0
2019-03-06 14:10:00,46.7,46.71,46.64,46.65,33639.0,37.8332,37.8413,37.7846,37.7927,33639.0
2019-03-06 14:15:00,46.65,46.66,46.64,46.65,12706.0,37.7927,37.8008,37.7846,37.7927,12706.0
2019-03-06 14:20:00,46.64,46.66,46.63,46.64,16530.0,37.7846,37.8008,37.7765,37.7846,16530.0
2019-03-06 14:25:00,46.64,46.64,46.58,46.58,21496.0,37.7846,37.7846,37.736,37.736,21496.0
2019-03-06 14:30:00,46.59,46.6,46.55,46.55,19258.0,37.7441,37.7522,37.7117,37.7117,19258.0
2019-03-06 14:35:00,46.56,46.61,46.55,46.58,21447.0,37.7198,37.7603,37.7117,37.736,21447.0
2019-03-06 14:40:00,46.58,46.59,46.56,46.57,8561.0,37.736,37.7441,37.7198,37.7279,8561.0
2019-03-06 14:45:00,46.56,46.6,46.56,46.59,18193.0,37.7198,37.7522,37.7198,37.7441,18193.0
2019-03-06 14:50:00,46.58,46.64,46.58,46.63,25331.0,37.736,37.7846,37.736,37.7765,25331.0
2019-03-06 14:55:00,46.63,46.64,46.6,46.62,21916.0,37.7765,37.7846,37.7522,37.7684,21916.0
2019-03-06 15:00:00,46.61,46.66,46.61,46.62,13013.0,37.7603,37.8008,37.7603,37.7684,13013.0
2019-03-06 15:05:00,46.62,46.63,46.61,46.61,20821.0,37.7684,37.7765,37.7603,37.7603,20821.0
2019-03-06 15:10:00,46.62,46.63,46.59,46.6,21570.0,37.7684,37.7765,37.7441,37.7522,21570.0
2019-03-06 15:15:00,46.6,46.61,46.56,46.58,34603.0,37.7522,37.7603,37.7198,37.736,34603.0
2019-03-06 15:20:00,46.58,46.61,46.57,46.58,47453.0,37.736,37.7603,37.7279,37.736,47453.0
2019-03-06 15:25:00,46.59,46.6,46.57,46.59,22223.0,37.7441,37.7522,37.7279,37.7441,22223.0
2019-03-06 15:30:00,46.61,46.7,46.59,46.7,51227.0,37.7603,37.8332,37.7441,37.8332,51227.0
2019-03-06 15:35:00,46.7,46.78,46.7,46.76,47197.0,37.8332,37.898,37.8332,37.8818,47197.0
2019-03-06 15:40:00,46.76,46.79,46.75,46.77,48919.0,37.8818,37.9061,37.8737,37.8899,48919.0
2019-03-06 15:45:00,46.78,46.79,46.72,46.77,75171.0,37.898,37.9061,37.8494,37.8899,75171.0
2019-03-06 15:50:00,46.77,46.86,46.77,46.8,126258.0,37.8899,37.9628,37.8899,37.9142,126258.0
2019-03-06 15:55:00,46.8,46.83,46.75,46.81,221027.0,37.9142,37.9385,37.8737,37.9223,221027.0
2019-03-07 09:30:00,46.51,46.62,46.4,46.52,75777.0,37.6792,37.7684,37.5901,37.6873,75777.0
2019-03-07 09:35:00,46.53,46.77,46.44,46.66,39178.0,37.6955,37.8899,37.6225,37.8008,39178.0
2019-03-07 09:40:00,46.66,46.74,46.63,46.69,31256.0,37.8008,37.8656,37.7765,37.8251,31256.0
2019-03-07 09:45:00,46.7,46.79,46.63,46.78,31162.0,37.8332,37.9061,37.7765,37.898,31162.0
2019-03-07 09:50:00,46.78,46.8,46.61,46.73,28394.0,37.898,37.9142,37.7603,37.8575,28394.0
2019-03-07 09:55:00,46.73,46.77,46.68,46.71,42984.0,37.8575,37.8899,37.817,37.8413,42984.0
2019-03-07 10:00:00,46.7,46.7,46.63,46.65,17315.0,37.8332,37.8332,37.7765,37.7927,17315.0
2019-03-07 10:05:00,46.65,46.68,46.61,46.61,21891.0,37.7927,37.817,37.7603,37.7603,21891.0
2019-03-07 10:10:00,46.61,46.66,46.59,46.64,30341.0,37.7603,37.8008,37.7441,37.7846,30341.0
2019-03-07 10:15:00,46.65,46.66,46.57,46.59,27976.0,37.7927,37.8008,37.7279,37.7441,27976.0
2019-03-07 10:20:00,46.59,46.63,46.57,46.57,15778.0,37.7441,37.7765,37.7279,37.7279,15778.0
2019-03-07 10:25:00,46.58,46.68,46.58,46.68,21813.0,37.736,37.817,37.736,37.817,21813.0
2019-03-07 10:30:00,46.68,46.7,46.66,46.68,14686.0,37.817,37.8332,37.8008,37.817,14686.0
2019-03-07 10:35:00,46.68,46.71,46.67,46.7,12144.0,37.817,37.8413,37.8089,37.8332,12144.0
2019-03-07 10:40:00,46.7,46.7,46.56,46.59,14964.0,37.8332,37.8332,37.7198,37.7441,14964.0
2019-03-07 10:45:00,46.59,46.64,46.58,46.62,13340.0,37.7441,37.7846,37.736,37.7684,13340.0
2019-03-07 10:50:00,46.63,46.67,46.6,46.66,35982.0,37.7765,37.8089,37.7522,37.8008,35982.0
2019-03-07 10:55:00,46.67,46.7,46.66,46.7,32052.0,37.8089,37.8332,37.8008,37.8332,32052.0
2019-03-07 11:00:00,46.69,46.7,46.62,46.63,12560.0,37.8251,37.8332,37.7684,37.7765,12560.0
2019-03-07 11:05:00,46.63,46.63,46.57,46.6,19138.0,37.7765,37.7765,37.7279,37.7522,19138.0
2019-03-07 11:10:00,46.6,46.68,46.6,46.67,20701.0,37.7522,37.817,37.7522,37.8089,20701.0
2019-03-07 11:15:00,46.67,46.67,46.58,46.6,12980.0,37.8089,37.8089,37.736,37.7522,12980.0
2019-03-07 11:20:00,46.6,46.64,46.58,46.61,14465.0,37.7522,37.7846,37.736,37.7603,14465.0
2019-03-07 11:25:00,46.62,46.68,46.61,46.67,11512.0,37.7684,37.817,37.7603,37.8089,11512.0
2019-03-07 11:30:00,46.68,46.72,46.67,46.67,13994.0,37.817,37.8494,37.8089,37.8089,13994.0
2019-03-07 11:35:00,46.67,46.67,46.61,46.62,20561.0,37.8089,37.8089,37.7603,37.7684,20561.0
2019-03-07 11:40:00,46.62,46.62,46.56,46.57,22196.0,37.7684,37.7684,37.7198,37.7279,22196.0
2019-03-07 11:45:00,46.57,46.6,46.53,46.54,21167.0,37.7279,37.7522,37.6955,37.7036,21167.0
2019-03-07 11:50:00,46.53,46.56,46.51,46.55,24160.0,37.6955,37.7198,37.6792,37.7117,24160.0
2019-03-07 11:55:00,46.56,46.58,46.54,46.58,23179.0,37.7198,37.736,37.7036,37.736,23179.0
2019-03-07 12:00:00,46.58,46.58,46.5,46.55,30103.0,37.736,37.736,37.6711,37.7117,30103.0
2019-03-07 12:05:00,46.54,46.54,46.5,46.52,21358.0,37.7036,37.7036,37.6711,37.6873,21358.0
2019-03-07 12:10:00,46.52,46.56,46.51,46.56,30214.0,37.6873,37.7198,37.6792,37.7198,30214.0
2019-03-07 12:15:00,46.57,46.58,46.52,46.53,22836.0,37.7279,37.736,37.6873,37.6955,22836.0
2019-03-07 12:20:00,46.52,46.53,46.47,46.5,22726.0,37.6873,37.6955,37.6468,37.6711,22726.0
2019-03-07 12:25:00,46.49,46.49,46.45,46.48,27469.0,37.663,37.663,37.6306,37.6549,27469.0
2019-03-07 12:30:00,46.48,46.56,46.44,46.53,44084.0,37.6549,37.7198,37.6225,37.6955,44084.0
2019-03-07 12:35:00,46.53,46.57,46.51,46.53,34339.0,37.6955,37.7279,37.6792,37.6955,34339.0
2019-03-07 12:40:00,46.53,46.54,46.52,46.54,23647.0,37.6955,37.7036,37.6873,37.7036,23647.0
2019-03-07 12:45:00,46.54,46.58,46.53,46.54,22905.0,37.7036,37.736,37.6955,37.7036,22905.0
2019-03-07 12:50:00,46.54,46.57,46.5,46.56,29409.0,37.7036,37.7279,37.6711,37.7198,29409.0
2019-03-07 12:55:00,46.56,46.58,46.54,46.55,22259.0,37.7198,37.736,37.7036,37.7117,22259.0
2019-03-07 13:00:00,46.56,46.56,46.49,46.5,42000.0,37.7198,37.7198,37.663,37.6711,42000.0
2019-03-07 13:05:00,46.51,46.51,46.47,46.5,47712.0,37.6792,37.6792,37.6468,37.6711,47712.0
2019-03-07 13:10:00,46.5,46.55,46.48,46.54,75346.0,37.6711,37.7117,37.6549,37.7036,75346.0
2019-03-07 13:15:00,46.55,46.57,46.52,46.56,22170.0,37.7117,37.7279,37.6873,37.7198,22170.0
2019-03-07 13:20:00,46.55,46.55,46.51,46.52,22722.0,37.7117,37.7117,37.6792,37.6873,22722.0
2019-03-07 13:25:00,46.51,46.52,46.48,46.52,18071.0,37.6792,37.6873,37.6549,37.6873,18071.0
2019-03-07 13:30:00,46.51,46.51,46.42,46.43,22409.0,37.6792,37.6792,37.6063,37.6144,22409.0
2019-03-07 13:35:00,46.43,46.44,46.41,46.41,15550.0,37.6144,37.6225,37.5982,37.5982,15550.0
2019-03-07 13:40:00,46.41,46.44,46.4,46.43,20798.0,37.5982,37.6225,37.5901,37.6144,20798.0
2019-03-07 13:45:00,46.42,46.49,46.4,46.48,26657.0,37.6063,37.663,37.5901,37.6549,26657.0
2019-03-07 13:50:00,46.48,46.5,46.46,46.48,29168.0,37.6549,37.6711,37.6387,37.6549,29168.0
2019-03-07 13:55:00,46.48,46.49,46.43,46.43,20784.0,37.6549,37.663,37.6144,37.6144,20784.0
2019-03-07 14:00:00,46.43,46.45,46.41,46.42,21591.0,37.6144,37.6306,37.5982,37.6063,21591.0
2019-03-07 14:05:00,46.42,46.43,46.39,46.43,32893.0,37.6063,37.6144,37.582,37.6144,32893.0
2019-03-07 14:10:00,46.43,46.43,46.33,46.34,30957.0,37.6144,37.6144,37.5334,37.5415,30957.0
2019-03-07 14:15:00,46.34,46.35,46.32,46.34,31582.0,37.5415,37.5496,37.5253,37.5415,31582.0
2019-03-07 14:20:00,46.34,46.38,46.34,46.35,29143.0,37.5415,37.5739,37.5415,37.5496,29143.0
2019-03-07 14:25:00,46.34,46.4,46.33,46.4,25939.0,37.5415,37.5901,37.5334,37.5901,25939.0
2019-03-07 14:30:00,46.39,46.4,46.32,46.34,24664.0,37.582,37.5901,37.5253,37.5415,24664.0
2019-03-07 14:35:00,46.35,46.38,46.31,46.31,32537.0,37.5496,37.5739,37.5172,37.5172,32537.0
2019-03-07 14:40:00,46.31,46.36,46.29,46.34,33088.0,37.5172,37.5577,37.501,37.5415,33088.0
2019-03-07 14:45:00,46.34,46.35,46.28,46.31,24661.0,37.5415,37.5496,37.4929,37.5172,24661.0
2019-03-07 14:50:00,46.31,46.36,46.25,46.29,43119.0,37.5172,37.5577,37.4686,37.501,43119.0
2019-03-07 14:55:00,46.29,46.36,46.27,46.32,41107.0,37.501,37.5577,37.4848,37.5253,41107.0
2019-03-07 15:00:00,46.32,46.32,46.25,46.29,31561.0,37.5253,37.5253,37.4686,37.501,31561.0
2019-03-07 15:05:00,46.29,46.29,46.24,46.27,35829.0,37.501,37.501,37.4605,37.4848,35829.0
2019-03-07 15:10:00,46.27,46.32,46.25,46.28,35350.0,37.4848,37.5253,37.4686,37.4929,35350.0
2019-03-07 15:15:00,46.28,46.32,46.26,46.32,29524.0,37.4929,37.5253,37.4767,37.5253,29524.0
2019-03-07 15:20:00,46.33,46.37,46.31,46.36,26090.0,37.5334,37.5658,37.5172,37.5577,26090.0
2019-03-07 15:25:00,46.36,46.39,46.31,46.31,34900.0,37.5577,37.582,37.5172,37.5172,34900.0
2019-03-07 15:30:00,46.32,46.35,46.31,46.31,35961.0,37.5253,37.5496,37.5172,37.5172,35961.0
2019-03-07 15:35:00,46.31,46.37,46.31,46.37,50793.0,37.5172,37.5658,37.5172,37.5658,50793.0
2019-03-07 15:40:00,46.37,46.37,46.28,46.31,65161.0,37.5658,37.5658,37.4929,37.5172,65161.0
2019-03-07 15:45:00,46.3,46.36,46.28,46.34,54143.0,37.5091,37.5577,37.4929,37.5415,54143.0
2019-03-07 15:50:00,46.34,46.37,46.28,46.34,72038.0,37.5415,37.5658,37.4929,37.5415,72038.0
2019-03-07 15:55:00,46.35,46.46,46.35,46.41,161867.0,37.5496,37.6387,37.5496,37.5982,161867.0
2019-03-08 09:30:00,46.58,46.68,46.36,46.5,128430.0,37.736,37.817,37.5577,37.6711,128430.0
2019-03-08 09:35:00,46.5,46.61,46.37,46.5,34852.0,37.6711,37.7603,37.5658,37.6711,34852.0
2019-03-08 09:40:00,46.47,46.57,46.47,46.53,52673.0,37.6468,37.7279,37.6468,37.6955,52673.0
2019-03-08 09:45:00,46.53,46.6,46.52,46.55,27116.0,37.6955,37.7522,37.6873,37.7117,27116.0
2019-03-08 09:50:00,46.56,46.61,46.51,46.54,16490.0,37.7198,37.7603,37.6792,37.7036,16490.0
2019-03-08 09:55:00,46.54,46.56,46.48,46.49,13287.0,37.7036,37.7198,37.6549,37.663,13287.0
2019-03-08 10:00:00,46.49,46.52,46.39,46.41,17922.0,37.663,37.6873,37.582,37.5982,17922.0
2019-03-08 10:05:00,46.41,46.42,46.32,46.36,22387.0,37.5982,37.6063,37.5253,37.5577,22387.0
2019-03-08 10:10:00,46.36,46.39,46.32,46.34,28363.0,37.5577,37.582,37.5253,37.5415,28363.0
2019-03-08 10:15:00,46.35,46.36,46.21,46.27,35378.0,37.5496,37.5577,37.4362,37.4848,35378.0
2019-03-08 10:20:00,46.28,46.35,46.27,46.3,22079.0,37.4929,37.5496,37.4848,37.5091,22079.0
2019-03-08 10:25:00,46.3,46.38,46.28,46.34,23749.0,37.5091,37.5739,37.4929,37.5415,23749.0
2019-03-08 10:30:00,46.35,46.39,46.28,46.29,17606.0,37.5496,37.582,37.4929,37.501,17606.0
2019-03-08 10:35:00,46.3,46.31,46.25,46.3,17792.0,37.5091,37.5172,37.4686,37.5091,17792.0
2019-03-08 10:40:00,46.29,46.35,46.23,46.32,29155.0,37.501,37.5496,37.4524,37.5253,29155.0
2019-03-08 10:45:00,46.33,46.35,46.29,46.34,30020.0,37.5334,37.5496,37.501,37.5415,30020.0
2019-03-08 10:50:00,46.33,46.33,46.3,46.3,12366.0,37.5334,37.5334,37.5091,37.5091,12366.0
2019-03-08 10:55:00,46.32,46.34,46.27,46.28,16824.0,37.5253,37.5415,37.4848,37.4929,16824.0
2019-03-08 11:00:00,46.28,46.29,46.23,46.27,20663.0,37.4929,37.501,37.4524,37.4848,20663.0
2019-03-08 11:05:00,46.28,46.32,46.24,46.27,88835.0,37.4929,37.5253,37.4605,37.4848,88835.0
2019-03-08 11:10:00,46.27,46.29,46.24,46.27,13500.0,37.4848,37.501,37.4605,37.4848,13500.0
2019-03-08 11:15:00,46.27,46.27,46.19,46.25,30551.0,37.4848,37.4848,37.42,37.4686,30551.0
2019-03-08 11:20:00,46.25,46.3,46.24,46.26,19678.0,37.4686,37.5091,37.4605,37.4767,19678.0
2019-03-08 11:25:00,46.26,46.32,46.25,46.3,15609.0,37.4767,37.5253,37.4686,37.5091,15609.0
2019-03-08 11:30:00,46.3,46.31,46.28,46.29,21112.0,37.5091,37.5172,37.4929,37.501,21112.0
2019-03-08 11:35:00,46.29,46.29,46.25,46.27,20280.0,37.501,37.501,37.4686,37.4848,20280.0
2019-03-08 11:40:00,46.27,46.3,46.26,46.28,13759.0,37.4848,37.5091,37.4767,37.4929,13759.0
2019-03-08 11:45:00,46.28,46.37,46.27,46.36,21015.0,37.4929,37.5658,37.4848,37.5577,21015.0
2019-03-08 11:50:00,46.36,46.39,46.33,46.36,13149.0,37.5577,37.582,37.5334,37.5577,13149.0
2019-03-08 11:55:00,46.36,46.36,46.29,46.29,12074.0,37.5577,37.5577,37.501,37.501,12074.0
2019-03-08 12:00:00,46.29,46.3,46.25,46.26,14435.0,37.501,37.5091,37.4686,37.4767,14435.0
2019-03-08 12:05:00,46.26,46.29,46.26,46.27,19762.0,37.4767,37.501,37.4767,37.4848,19762.0
2019-03-08 12:10:00,46.27,46.34,46.27,46.34,10690.0,37.4848,37.5415,37.4848,37.5415,10690.0
2019-03-08 12:15:00,46.34,46.36,46.32,46.33,10985.0,37.5415,37.5577,37.5253,37.5334,10985.0
2019-03-08 12:20:00,46.32,46.34,46.3,46.33,13946.0,37.5253,37.5415,37.5091,37.5334,13946.0
2019-03-08 12:25:00,46.33,46.35,46.3,46.35,23449.0,37.5334,37.5496,37.5091,37.5496,23449.0
2019-03-08 12:30:00,46.34,46.37,46.34,46.34,18336.0,37.5415,37.5658,37.5415,37.5415,18336.0
2019-03-08 12:35:00,46.35,46.36,46.34,46.36,22921.0,37.5496,37.5577,37.5415,37.5577,22921.0
2019-03-08 12:40:00,46.36,46.38,46.34,46.35,16055.0,37.5577,37.5739,37.5415,37.5496,16055.0
2019-03-08 12:45:00,46.34,46.37,46.34,46.35,16280.0,37.5415,37.5658,37.5415,37.5496,16280.0
2019-03-08 12:50:00,46.34,46.35,46.31,46.32,22704.0,37.5415,37.5496,37.5172,37.5253,22704.0
2019-03-08 12:55:00,46.32,46.32,46.28,46.28,12588.0,37.5253,37.5253,37.4929,37.4929,12588.0
2019-03-08 13:00:00,46.29,46.29,46.28,46.29,10515.0,37.501,37.501,37.4929,37.501,10515.0
2019-03-08 13:05:00,46.28,46.3,46.24,46.24,16795.0,37.4929,37.5091,37.4605,37.4605,16795.0
2019-03-08 13:10:00,46.24,46.28,46.24,46.25,8714.0,37.4605,37.4929,37.4605,37.4686,8714.0
2019-03-08 13:15:00,46.25,46.27,46.23,46.27,11779.0,37.4686,37.4848,37.4524,37.4848,11779.0
2019-03-08 13:20:00,46.26,46.27,46.24,46.25,9382.0,37.4767,37.4848,37.4605,37.4686,9382.0
2019-03-08 13:25:00,46.26,46.27,46.24,46.26,11848.0,37.4767,37.4848,37.4605,37.4767,11848.0
2019-03-08 13:30:00,46.26,46.28,46.24,46.28,12008.0,37.4767,37.4929,37.4605,37.4929,12008.0
2019-03-08 13:35:00,46.28,46.33,46.27,46.32,17834.0,37.4929,37.5334,37.4848,37.5253,17834.0
2019-03-08 13:40:00,46.33,46.36,46.32,46.32,14163.0,37.5334,37.5577,37.5253,37.5253,14163.0
2019-03-08 13:45:00,46.32,46.35,46.31,46.34,13794.0,37.5253,37.5496,37.5172,37.5415,13794.0
2019-03-08 13:50:00,46.34,46.36,46.33,46.34,10927.0,37.5415,37.5577,37.5334,37.5415,10927.0
2019-03-08 13:55:00,46.34,46.37,46.34,46.35,15311.0,37.5415,37.5658,37.5415,37.5496,15311.0
2019-03-08 14:00:00,46.36,46.36,46.29,46.3,13681.0,37.5577,37.5577,37.501,37.5091,13681.0
2019-03-08 14:05:00,46.3,46.31,46.22,46.26,22159.0,37.5091,37.5172,37.4443,37.4767,22159.0
2019-03-08 14:10:00,46.26,46.27,46.23,46.24,14159.0,37.4767,37.4848,37.4524,37.4605,14159.0
2019-03-08 14:15:00,46.24,46.28,46.24,46.28,9621.0,37.4605,37.4929,37.4605,37.4929,9621.0
2019-03-08 14:20:00,46.27,46.29,46.27,46.29,11320.0,37.4848,37.501,37.4848,37.501,11320.0
2019-03-08 14:25:00,46.3,46.32,46.28,46.3,9844.0,37.5091,37.5253,37.4929,37.5091,9844.0
2019-03-08 14:30:00,46.3,46.35,46.3,46.33,16772.0,37.5091,37.5496,37.5091,37.5334,16772.0
2019-03-08 14:35:00,46.33,46.34,46.32,46.34,9150.0,37.5334,37.5415,37.5253,37.5415,9150.0
2019-03-08 14:40:00,46.34,46.38,46.33,46.38,15430.0,37.5415,37.5739,37.5334,37.5739,15430.0
2019-03-08 14:45:00,46.38,46.39,46.36,46.39,14606.0,37.5739,37.582,37.5577,37.582,14606.0
2019-03-08 14:50:00,46.39,46.44,46.38,46.44,24316.0,37.582,37.6225,37.5739,37.6225,24316.0
2019-03-08 14:55:00,46.44,46.44,46.39,46.39,14922.0,37.6225,37.6225,37.582,37.582,14922.0
2019-03-08 15:00:00,46.39,46.39,46.36,46.37,17257.0,37.582,37.582,37.5577,37.5658,17257.0
2019-03-08 15:05:00,46.36,46.43,46.36,46.4,56441.0,37.5577,37.6144,37.5577,37.5901,56441.0
2019-03-08 15:10:00,46.4,46.44,46.37,46.42,56075.0,37.5901,37.6225,37.5658,37.6063,56075.0
2019-03-08 15:15:00,46.42,46.42,46.35,46.37,17799.0,37.6063,37.6063,37.5496,37.5658,17799.0
2019-03-08 15:20:00,46.37,46.41,46.37,46.39,20173.0,37.5658,37.5982,37.5658,37.582,20173.0
2019-03-08 15:25:00,46.4,46.42,46.37,46.37,14402.0,37.5901,37.6063,37.5658,37.5658,14402.0
2019-03-08 15:30:00,46.37,46.41,46.35,46.38,26414.0,37.5658,37.5982,37.5496,37.5739,26414.0
2019-03-08 15:35:00,46.38,46.38,46.33,46.35,26773.0,37.5739,37.5739,37.5334,37.5496,26773.0
2019-03-08 15:40:00,46.35,46.4,46.34,46.39,37052.0,37.5496,37.5901,37.5415,37.582,37052.0
2019-03-08 15:45:00,46.39,46.45,46.38,46.44,44338.0,37.582,37.6306,37.5739,37.6225,44338.0
2019-03-08 15:50:00,46.43,46.51,46.42,46.5,48511.0,37.6144,37.6792,37.6063,37.6711,48511.0
2019-03-08 15:55:00,46.5,46.58,46.5,46.56,103372.0,37.6711,37.736,37.6711,37.7198,103372.0
2019-03-11 09:30:00,46.46,46.64,46.42,46.64,64541.0,37.6387,37.7846,37.6063,37.7846,64541.0
2019-03-11 09:35:00,46.62,46.68,46.44,46.5,38417.0,37.7684,37.817,37.6225,37.6711,38417.0
2019-03-11 09:40:00,46.49,46.53,46.41,46.5,31440.0,37.663,37.6955,37.5982,37.6711,31440.0
2019-03-11 09:45:00,46.5,46.58,46.46,46.56,29430.0,37.6711,37.736,37.6387,37.7198,29430.0
2019-03-11 09:50:00,46.56,46.64,46.54,46.55,31044.0,37.7198,37.7846,37.7036,37.7117,31044.0
2019-03-11 09:55:00,46.55,46.56,46.5,46.56,26198.0,37.7117,37.7198,37.6711,37.7198,26198.0
2019-03-11 10:00:00,46.56,46.58,46.54,46.55,23253.0,37.7198,37.736,37.7036,37.7117,23253.0
2019-03-11 10:05:00,46.54,46.54,46.41,46.48,38663.0,37.7036,37.7036,37.5982,37.6549,38663.0
2019-03-11 10:10:00,46.49,46.5,46.44,46.45,15829.0,37.663,37.6711,37.6225,37.6306,15829.0
2019-03-11 10:15:00,46.46,46.55,46.46,46.52,15362.0,37.6387,37.7117,37.6387,37.6873,15362.0
2019-03-11 10:20:00,46.52,46.54,46.49,46.5,11229.0,37.6873,37.7036,37.663,37.6711,11229.0
2019-03-11 10:25:00,46.51,46.55,46.5,46.53,19172.0,37.6792,37.7117,37.6711,37.6955,19172.0
2019-03-11 10:30:00,46.53,46.54,46.48,46.5,19000.0,37.6955,37.7036,37.6549,37.6711,19000.0
2019-03-11 10:35:00,46.49,46.54,46.44,46.54,40486.0,37.663,37.7036,37.6225,37.7036,40486.0
2019-03-11 10:40:00,46.55,46.55,46.53,46.55,15829.0,37.7117,37.7117,37.6955,37.7117,15829.0
2019-03-11 10:45:00,46.55,46.55,46.51,46.53,18148.0,37.7117,37.7117,37.6792,37.6955,18148.0
2019-03-11 10:50:00,46.53,46.57,46.52,46.57,31146.0,37.6955,37.7279,37.6873,37.7279,31146.0
2019-03-11 10:55:00,46.57,46.57,46.52,46.54,20935.0,37.7279,37.7279,37.6873,37.7036,20935.0
2019-03-11 11:00:00,46.54,46.56,46.48,46.54,25460.0,37.7036,37.7198,37.6549,37.7036,25460.0
2019-03-11 11:05:00,46.55,46.61,46.52,46.58,32670.0,37.7117,37.7603,37.6873,37.736,32670.0
2019-03-11 11:10:00,46.6,46.6,46.56,46.58,10224.0,37.7522,37.7522,37.7198,37.736,10224.0
2019-03-11 11:15:00,46.59,46.6,46.51,46.51,10525.0,37.7441,37.7522,37.6792,37.6792,10525.0
2019-03-11 11:20:00,46.52,46.55,46.51,46.53,23126.0,37.6873,37.7117,37.6792,37.6955,23126.0
2019-03-11 11:25:00,46.53,46.54,46.48,46.51,19319.0,37.6955,37.7036,37.6549,37.6792,19319.0
2019-03-11 11:30:00,46.52,46.52,46.45,46.47,18137.0,37.6873,37.6873,37.6306,37.6468,18137.0
2019-03-11 11:35:00,46.46,46.48,46.41,46.46,14094.0,37.6387,37.6549,37.5982,37.6387,14094.0
2019-03-11 11:40:00,46.47,46.51,46.46,46.48,14087.0,37.6468,37.6792,37.6387,37.6549,14087.0
2019-03-11 11:45:00,46.48,46.51,46.47,46.49,18054.0,37.6549,37.6792,37.6468,37.663,18054.0
2019-03-11 11:50:00,46.48,46.54,46.48,46.52,36518.0,37.6549,37.7036,37.6549,37.6873,36518.0
2019-03-11 11:55:00,46.51,46.52,46.47,46.48,18154.0,37.6792,37.6873,37.6468,37.6549,18154.0
2019-03-11 12:00:00,46.48,46.52,46.48,46.52,22406.0,37.6549,37.6873,37.6549,37.6873,22406.0
2019-03-11 12:05:00,46.52,46.53,46.49,46.51,23457.0,37.6873,37.6955,37.663,37.6792,23457.0
2019-03-11 12:10:00,46.52,46.54,46.49,46.52,23873.0,37.6873,37.7036,37.663,37.6873,23873.0
2019-03-11 12:15:00,46.52,46.53,46.5,46.51,14838.0,37.6873,37.6955,37.6711,37.6792,14838.0
2019-03-11 12:20:00,46.52,46.53,46.48,46.52,18954.0,37.6873,37.6955,37.6549,37.6873,18954.0
2019-03-11 12:25:00,46.53,46.63,46.52,46.6,34690.0,37.6955,37.7765,37.6873,37.7522,34690.0
2019-03-11 12:30:00,46.6,46.62,46.55,46.55,44584.0,37.7522,37.7684,37.7117,37.7117,44584.0
2019-03-11 12:35:00,46.55,46.6,46.55,46.59,36392.0,37.7117,37.7522,37.7117,37.7441,36392.0
2019-03-11 12:40:00,46.59,46.62,46.57,46.61,14249.0,37.7441,37.7684,37.7279,37.7603,14249.0
2019-03-11 12:45:00,46.61,46.68,46.6,46.66,18523.0,37.7603,37.817,37.7522,37.8008,18523.0
2019-03-11 12:50:00,46.66,46.71,46.66,46.71,8639.0,37.8008,37.8413,37.8008,37.8413,8639.0
2019-03-11 12:55:00,46.71,46.71,46.69,46.7,12833.0,37.8413,37.8413,37.8251,37.8332,12833.0
2019-03-11 13:00:00,46.71,46.73,46.7,46.71,19841.0,37.8413,37.8575,37.8332,37.8413,19841.0
2019-03-11 13:05:00,46.71,46.73,46.7,46.71,14604.0,37.8413,37.8575,37.8332,37.8413,14604.0
2019-03-11 13:10:00,46.71,46.73,46.68,46.71,21070.0,37.8413,37.8575,37.817,37.8413,21070.0
2019-03-11 13:15:00,46.71,46.73,46.7,46.71,12885.0,37.8413,37.8575,37.8332,37.8413,12885.0
2019-03-11 13:20:00,46.71,46.73,46.7,46.71,15558.0,37.8413,37.8575,37.8332,37.8413,15558.0
2019-03-11 13:25:00,46.71,46.76,46.7,46.73,30793.0,37.8413,37.8818,37.8332,37.8575,30793.0
2019-03-11 13:30:00,46.73,46.75,46.72,46.72,11619.0,37.8575,37.8737,37.8494,37.8494,11619.0
2019-03-11 13:35:00,46.73,46.75,46.73,46.75,15963.0,37.8575,37.8737,37.8575,37.8737,15963.0
2019-03-11 13:40:00,46.75,46.79,46.73,46.75,96263.0,37.8737,37.9061,37.8575,37.8737,96263.0
2019-03-11 13:45:00,46.75,46.77,46.74,46.75,20931.0,37.8737,37.8899,37.8656,37.8737,20931.0
2019-03-11 13:50:00,46.75,46.8,46.74,46.79,22567.0,37.8737,37.9142,37.8656,37.9061,22567.0
2019-03-11 13:55:00,46.79,46.83,46.75,46.82,35202.0,37.9061,37.9385,37.8737,37.9304,35202.0
2019-03-11 14:00:00,46.81,46.84,46.79,46.82,18969.0,37.9223,37.9466,37.9061,37.9304,18969.0
2019-03-11 14:05:00,46.83,46.86,46.81,46.81,26105.0,37.9385,37.9628,37.9223,37.9223,26105.0
2019-03-11 14:10:00,46.81,46.82,46.76,46.79,15020.0,37.9223,37.9304,37.8818,37.9061,15020.0
2019-03-11 14:15:00,46.78,46.79,46.76,46.77,25396.0,37.898,37.9061,37.8818,37.8899,25396.0
2019-03-11 14:20:00,46.76,46.78,46.73,46.78,31339.0,37.8818,37.898,37.8575,37.898,31339.0
2019-03-11 14:25:00,46.77,46.79,46.77,46.79,11152.0,37.8899,37.9061,37.8899,37.9061,11152.0
2019-03-11 14:30:00,46.78,46.85,46.77,46.85,22391.0,37.898,37.9547,37.8899,37.9547,22391.0
2019-03-11 14:35:00,46.85,46.88,46.84,46.84,22525.0,37.9547,37.979,37.9466,37.9466,22525.0
2019-03-11 14:40:00,46.85,46.86,46.8,46.81,19490.0,37.9547,37.9628,37.9142,37.9223,19490.0
2019-03-11 14:45:00,46.81,46.87,46.81,46.86,22205.0,37.9223,37.9709,37.9223,37.9628,22205.0
2019-03-11 14:50:00,46.86,46.89,46.85,46.87,22260.0,37.9628,37.9871,37.9547,37.9709,22260.0
2019-03-11 14:55:00,46.87,46.91,46.84,46.91,37597.0,37.9709,38.0033,37.9466,38.0033,37597.0
2019-03-11 15:00:00,46.9,46.92,46.87,46.91,19195.0,37.9952,38.0114,37.9709,38.0033,19195.0
2019-03-11 15:05:00,46.92,46.94,46.9,46.9,22343.0,38.0114,38.0276,37.9952,37.9952,22343.0
2019-03-11 15:10:00,46.9,46.92,46.89,46.9,20790.0,37.9952,38.0114,37.9871,37.9952,20790.0
2019-03-11 15:15:00,46.89,46.9,46.86,46.87,23537.0,37.9871,37.9952,37.9628,37.9709,23537.0
2019-03-11 15:20:00,46.87,46.9,46.86,46.87,27456.0,37.9709,37.9952,37.9628,37.9709,27456.0
2019-03-11 15:25:00,46.87,46.87,46.79,46.8,48319.0,37.9709,37.9709,37.9061,37.9142,48319.0
2019-03-11 15:30:00,46.8,46.87,46.79,46.87,46187.0,37.9142,37.9709,37.9061,37.9709,46187.0
2019-03-11 15:35:00,46.87,46.92,46.84,46.85,50978.0,37.9709,38.0114,37.9466,37.9547,50978.0
2019-03-11 15:40:00,46.84,46.87,46.82,46.87,43334.0,37.9466,37.9709,37.9304,37.9709,43334.0
2019-03-11 15:45:00,46.88,46.92,46.87,46.91,56610.0,37.979,38.0114,37.9709,38.0033,56610.0
2019-03-11 15:50:00,46.91,46.92,46.85,46.88,72109.0,38.0033,38.0114,37.9547,37.979,72109.0
2019-03-11 15:55:00,46.88,46.94,46.86,46.91,215265.0,37.979,38.0276,37.9628,38.0033,215265.0
2019-03-12 09:30:00,46.92,47.04,46.78,46.79,79010.0,38.0114,38.1086,37.898,37.9061,79010.0
2019-03-12 09:35:00,46.79,47.0,46.79,46.88,32868.0,37.9061,38.0762,37.9061,37.979,32868.0
2019-03-12 09:40:00,46.88,46.97,46.88,46.94,31480.0,37.979,38.0519,37.979,38.0276,31480.0
2019-03-12 09:45:00,46.93,47.04,46.91,47.02,35527.0,38.0195,38.1086,38.0033,38.0924,35527.0
2019-03-12 09:50:00,47.02,47.04,46.96,47.02,36027.0,38.0924,38.1086,38.0438,38.0924,36027.0
2019-03-12 09:55:00,47.02,47.07,47.01,47.05,45974.0,38.0924,38.1329,38.0843,38.1167,45974.0
2019-03-12 10:00:00,47.06,47.08,47.0,47.08,43364.0,38.1248,38.141,38.0762,38.141,43364.0
2019-03-12 10:05:00,47.08,47.09,46.97,46.98,53584.0,38.141,38.1491,38.0519,38.06,53584.0
2019-03-12 10:10:00,46.98,47.0,46.93,46.93,32226.0,38.06,38.0762,38.0195,38.0195,32226.0
2019-03-12 10:15:00,46.93,46.97,46.87,46.97,26123.0,38.0195,38.0519,37.9709,38.0519,26123.0
2019-03-12 10:20:00,46.98,46.99,46.91,46.93,35755.0,38.06,38.0681,38.0033,38.0195,35755.0
2019-03-12 10:25:00,46.93,46.94,46.89,46.91,29687.0,38.0195,38.0276,37.9871,38.0033,29687.0
2019-03-12 10:30:00,46.91,46.94,46.88,46.92,40612.0,38.0033,38.0276,37.979,38.0114,40612.0
2019-03-12 10:35:00,46.92,46.92,46.86,46.9,20522.0,38.0114,38.0114,37.9628,37.9952,20522.0
2019-03-12 10:40:00,46.9,46.9,46.84,46.84,13464.0,37.9952,37.9952,37.9466,37.9466,13464.0
2019-03-12 10:45:00,46.84,46.88,46.82,46.88,20700.0,37.9466,37.979,37.9304,37.979,20700.0
2019-03-12 10:50:00,46.88,46.88,46.82,46.84,21125.0,37.979,37.979,37.9304,37.9466,21125.0
2019-03-12 10:55:00,46.84,46.84,46.78,46.79,33826.0,37.9466,37.9466,37.898,37.9061,33826.0
2019-03-12 11:00:00,46.78,46.82,46.77,46.8,38342.0,37.898,37.9304,37.8899,37.9142,38342.0
2019-03-12 11:05:00,46.8,46.87,46.79,46.85,26072.0,37.9142,37.9709,37.9061,37.9547,26072.0
2019-03-12 11:10:00,46.85,46.86,46.77,46.79,33290.0,37.9547,37.9628,37.8899,37.9061,33290.0
2019-03-12 11:15:00,46.8,46.87,46.79,46.84,22065.0,37.9142,37.9709,37.9061,37.9466,22065.0
2019-03-12 11:20:00,46.84,46.86,46.79,46.79,18000.0,37.9466,37.9628,37.9061,37.9061,18000.0
2019-03-12 11:25:00,46.79,46.82,46.77,46.8,15569.0,37.9061,37.9304,37.8899,37.9142,15569.0
2019-03-12 11:30:00,46.79,46.82,46.78,46.8,26424.0,37.9061,37.9304,37.898,37.9142,26424.0
2019-03-12 11:35:00,46.79,46.81,46.76,46.81,20832.0,37.9061,37.9223,37.8818,37.9223,20832.0
2019-03-12 11:40:00,46.81,46.81,46.77,46.79,19796.0,37.9223,37.9223,37.8899,37.9061,19796.0
2019-03-12 11:45:00,46.78,46.8,46.75,46.8,17698.0,37.898,37.9142,37.8737,37.9142,17698.0
2019-03-12 11:50:00,46.8,46.81,46.78,46.78,15627.0,37.9142,37.9223,37.898,37.898,15627.0
2019-03-12 11:55:00,46.78,46.81,46.76,46.81,21272.0,37.898,37.9223,37.8818,37.9223,21272.0
2019-03-12 12:00:00,46.8,46.82,46.77,46.8,35176.0,37.9142,37.9304,37.8899,37.9142,35176.0
2019-03-12 12:05:00,46.79,46.88,46.79,46.88,24986.0,37.9061,37.979,37.9061,37.979,24986.0
2019-03-12 12:10:00,46.88,46.92,46.87,46.92,16179.0,37.979,38.0114,37.9709,38.0114,16179.0
2019-03-12 12:15:00,46.91,46.95,46.91,46.91,35428.0,38.0033,38.0357,38.0033,38.0033,35428.0
2019-03-12 12:20:00,46.92,46.94,46.85,46.87,27571.0,38.0114,38.0276,37.9547,37.9709,27571.0
2019-03-12 12:25:00,46.88,46.88,46.85,46.85,18947.0,37.979,37.979,37.9547,37.9547,18947.0
2019-03-12 12:30:00,46.86,46.86,46.83,46.83,16408.0,37.9628,37.9628,37.9385,37.9385,16408.0
2019-03-12 12:35:00,46.84,46.86,46.82,46.83,17784.0,37.9466,37.9628,37.9304,37.9385,17784.0
2019-03-12 12:40:00,46.82,46.87,46.82,46.84,13282.0,37.9304,37.9709,37.9304,37.9466,13282.0
2019-03-12 12:45:00,46.84,46.87,46.83,46.84,10193.0,37.9466,37.9709,37.9385,37.9466,10193.0
2019-03-12 12:50:00,46.84,46.85,46.81,46.84,15627.0,37.9466,37.9547,37.9223,37.9466,15627.0
2019-03-12 12:55:00,46.86,46.89,46.85,46.86,12535.0,37.9628,37.9871,37.9547,37.9628,12535.0
2019-03-12 13:00:00,46.86,46.89,46.86,46.88,18021.0,37.9628,37.9871,37.9628,37.979,18021.0
2019-03-12 13:05:00,46.88,46.89,46.87,46.89,13720.0,37.979,37.9871,37.9709,37.9871,13720.0
2019-03-12 13:10:00,46.89,46.89,46.86,46.87,12530.0,37.9871,37.9871,37.9628,37.9709,12530.0
2019-03-12 13:15:00,46.87,46.88,46.82,46.83,17960.0,37.9709,37.979,37.9304,37.9385,17960.0
2019-03-12 13:20:00,46.82,46.9,46.82,46.89,18871.0,37.9304,37.9952,37.9304,37.9871,18871.0
2019-03-12 13:25:00,46.89,46.92,46.88,46.91,7018.0,37.9871,38.0114,37.979,38.0033,7018.0
2019-03-12 13:30:00,46.92,46.93,46.9,46.93,14652.0,38.0114,38.0195,37.9952,38.0195,14652.0
2019-03-12 13:35:00,46.93,46.93,46.89,46.9,14610.0,38.0195,38.0195,37.9871,37.9952,14610.0
2019-03-12 13:40:00,46.9,46.9,46.89,46.9,7334.0,37.9952,37.9952,37.9871,37.9952,7334.0
2019-03-12 13:45:00,46.89,46.95,46.89,46.95,15845.0,37.9871,38.0357,37.9871,38.0357,15845.0
2019-03-12 13:50:00,46.95,46.98,46.94,46.95,26577.0,38.0357,38.06,38.0276,38.0357,26577.0
2019-03-12 13:55:00,46.95,46.96,46.92,46.94,9258.0,38.0357,38.0438,38.0114,38.0276,9258.0
2019-03-12 14:00:00,46.94,46.97,46.93,46.97,9580.0,38.0276,38.0519,38.0195,38.0519,9580.0
2019-03-12 14:05:00,46.97,46.97,46.95,46.97,8676.0,38.0519,38.0519,38.0357,38.0519,8676.0
2019-03-12 14:10:00,46.96,46.98,46.93,46.93,19614.0,38.0438,38.06,38.0195,38.0195,19614.0
2019-03-12 14:15:00,46.92,46.96,46.92,46.96,9891.0,38.0114,38.0438,38.0114,38.0438,9891.0
2019-03-12 14:20:00,46.96,46.97,46.94,46.96,13718.0,38.0438,38.0519,38.0276,38.0438,13718.0
2019-03-12 14:25:00,46.95,46.96,46.92,46.92,12103.0,38.0357,38.0438,38.0114,38.0114,12103.0
2019-03-12 14:30:00,46.92,46.92,46.88,46.9,14281.0,38.0114,38.0114,37.979,37.9952,14281.0
2019-03-12 14:35:00,46.9,46.9,46.87,46.87,9663.0,37.9952,37.9952,37.9709,37.9709,9663.0
2019-03-12 14:40:00,46.88,46.92,46.87,46.9,17938.0,37.979,38.0114,37.9709,37.9952,17938.0
2019-03-12 14:45:00,46.91,46.94,46.91,46.94,10882.0,38.0033,38.0276,38.0033,38.0276,10882.0
2019-03-12 14:50:00,46.93,46.94,46.9,46.93,17481.0,38.0195,38.0276,37.9952,38.0195,17481.0
2019-03-12 14:55:00,46.93,46.96,46.93,46.95,13967.0,38.0195,38.0438,38.0195,38.0357,13967.0
2019-03-12 15:00:00,46.95,46.95,46.9,46.94,34100.0,38.0357,38.0357,37.9952,38.0276,34100.0
2019-03-12 15:05:00,46.93,46.94,46.89,46.91,18738.0,38.0195,38.0276,37.9871,38.0033,18738.0
2019-03-12 15:10:00,46.91,46.92,46.88,46.89,17532.0,38.0033,38.0114,37.979,37.9871,17532.0
2019-03-12 15:15:00,46.89,46.9,46.84,46.84,22111.0,37.9871,37.9952,37.9466,37.9466,22111.0
2019-03-12 15:20:00,46.84,46.85,46.81,46.85,31178.0,37.9466,37.9547,37.9223,37.9547,31178.0
2019-03-12 15:25:00,46.85,46.88,46.82,46.87,16023.0,37.9547,37.979,37.9304,37.9709,16023.0
2019-03-12 15:30:00,46.88,46.89,46.86,46.89,31027.0,37.979,37.9871,37.9628,37.9871,31027.0
2019-03-12 15:35:00,46.89,46.89,46.84,46.86,43057.0,37.9871,37.9871,37.9466,37.9628,43057.0
2019-03-12 15:40:00,46.86,46.94,46.84,46.94,78159.0,37.9628,38.0276,37.9466,38.0276,78159.0
2019-03-12 15:45:00,46.94,46.96,46.87,46.89,54455.0,38.0276,38.0438,37.9709,37.9871,54455.0
2019-03-12 15:50:00,46.89,46.89,46.85,46.86,56949.0,37.9871,37.9871,37.9547,37.9628,56949.0
2019-03-12 15:55:00,46.86,46.88,46.81,46.84,281852.0,37.9628,37.979,37.9223,37.9466,281852.0
2019-03-13 09:30:00,46.83,46.93,46.83,46.9,61764.0,37.9385,38.0195,37.9385,37.9952,61764.0
2019-03-13 09:35:00,46.9,47.23,46.89,47.19,66625.0,37.9952,38.2625,37.9871,38.2301,66625.0
2019-03-13 09:40:00,47.18,47.3,47.18,47.19,39673.0,38.222,38.3193,38.222,38.2301,39673.0
2019-03-13 09:45:00,47.17,47.18,47.03,47.06,30231.0,38.2139,38.222,38.1005,38.1248,30231.0
2019-03-13 09:50:00,47.05,47.05,46.84,46.87,41269.0,38.1167,38.1167,37.9466,37.9709,41269.0
2019-03-13 09:55:00,46.87,46.98,46.87,46.97,17228.0,37.9709,38.06,37.9709,38.0519,17228.0
2019-03-13 10:00:00,47.0,47.04,46.96,47.03,20052.0,38.0762,38.1086,38.0438,38.1005,20052.0
2019-03-13 10:05:00,47.03,47.04,46.95,46.99,32195.0,38.1005,38.1086,38.0357,38.0681,32195.0
2019-03-13 10:10:00,46.99,47.01,46.96,46.99,25238.0,38.0681,38.0843,38.0438,38.0681,25238.0
2019-03-13 10:15:00,47.0,47.05,46.98,47.01,29586.0,38.0762,38.1167,38.06,38.0843,29586.0
2019-03-13 10:20:00,47.01,47.04,46.99,47.02,28782.0,38.0843,38.1086,38.0681,38.0924,28782.0
2019-03-13 10:25:00,47.03,47.06,47.02,47.04,22133.0,38.1005,38.1248,38.0924,38.1086,22133.0
2019-03-13 10:30:00,47.04,47.12,47.03,47.11,22753.0,38.1086,38.1734,38.1005,38.1653,22753.0
2019-03-13 10:35:00,47.11,47.14,47.08,47.14,17852.0,38.1653,38.1896,38.141,38.1896,17852.0
2019-03-13 10:40:00,47.13,47.16,47.11,47.16,23983.0,38.1815,38.2058,38.1653,38.2058,23983.0
2019-03-13 10:45:00,47.16,47.16,47.11,47.13,23083.0,38.2058,38.2058,38.1653,38.1815,23083.0
2019-03-13 10:50:00,47.13,47.15,47.08,47.09,46659.0,38.1815,38.1977,38.141,38.1491,46659.0
2019-03-13 10:55:00,47.08,47.09,47.01,47.03,32768.0,38.141,38.1491,38.0843,38.1005,32768.0
2019-03-13 11:00:00,47.03,47.05,47.01,47.02,43636.0,38.1005,38.1167,38.0843,38.0924,43636.0
2019-03-13 11:05:00,47.02,47.05,47.01,47.05,39743.0,38.0924,38.1167,38.0843,38.1167,39743.0
2019-03-13 11:10:00,47.05,47.12,47.04,47.12,51318.0,38.1167,38.1734,38.1086,38.1734,51318.0
2019-03-13 11:15:00,47.12,47.19,47.1,47.18,45999.0,38.1734,38.2301,38.1572,38.222,45999.0
2019-03-13 11:20:00,47.19,47.35,47.18,47.33,149160.0,38.2301,38.3598,38.222,38.3436,149160.0
2019-03-13 11:25:00,47.33,47.38,47.31,47.32,72482.0,38.3436,38.3841,38.3274,38.3355,72482.0
2019-03-13 11:30:00,47.31,47.31,47.19,47.2,32020.0,38.3274,38.3274,38.2301,38.2382,32020.0
2019-03-13 11:35:00,47.19,47.22,47.13,47.15,31707.0,38.2301,38.2544,38.1815,38.1977,31707.0
2019-03-13 11:40:00,47.15,47.15,47.08,47.09,22290.0,38.1977,38.1977,38.141,38.1491,22290.0
2019-03-13 11:45:00,47.09,47.1,47.07,47.09,12124.0,38.1491,38.1572,38.1329,38.1491,12124.0
2019-03-13 11:50:00,47.09,47.14,47.07,47.11,21439.0,38.1491,38.1896,38.1329,38.1653,21439.0
2019-03-13 11:55:00,47.11,47.14,47.07,47.07,19368.0,38.1653,38.1896,38.1329,38.1329,19368.0
2019-03-13 12:00:00,47.07,47.11,47.06,47.07,25924.0,38.1329,38.1653,38.1248,38.1329,25924.0
2019-03-13 12:05:00,47.07,47.07,47.0,47.03,26457.0,38.1329,38.1329,38.0762,38.1005,26457.0
2019-03-13 12:10:00,47.03,47.04,47.0,47.01,16551.0,38.1005,38.1086,38.0762,38.0843,16551.0
2019-03-13 12:15:00,47.01,47.01,46.98,46.98,17795.0,38.0843,38.0843,38.06,38.06,17795.0
2019-03-13 12:20:00,46.98,46.99,46.96,46.97,12982.0,38.06,38.0681,38.0438,38.0519,12982.0
2019-03-13 12:25:00,46.96,46.97,46.93,46.94,17110.0,38.0438,38.0519,38.0195,38.0276,17110.0
2019-03-13 12:30:00,46.94,46.95,46.91,46.93,30464.0,38.0276,38.0357,38.0033,38.0195,30464.0
2019-03-13 12:35:00,46.93,46.95,46.92,46.93,18576.0,38.0195,38.0357,38.0114,38.0195,18576.0
2019-03-13 12:40:00,46.92,46.99,46.92,46.98,20789.0,38.0114,38.0681,38.0114,38.06,20789.0
2019-03-13 12:45:00,46.98,46.99,46.94,46.97,13894.0,38.06,38.0681,38.0276,38.0519,13894.0
2019-03-13 12:50:00,46.97,47.02,46.97,46.99,15621.0,38.0519,38.0924,38.0519,38.0681,15621.0
2019-03-13 12:55:00,46.98,47.02,46.98,47.02,11207.0,38.06,38.0924,38.06,38.0924,11207.0
2019-03-13 13:00:00,47.02,47.07,47.02,47.07,13032.0,38.0924,38.1329,38.0924,38.1329,13032.0
2019-03-13 13:05:00,47.07,47.08,47.05,47.07,13962.0,38.1329,38.141,38.1167,38.1329,13962.0
2019-03-13 13:10:00,47.07,47.09,47.02,47.02,11376.0,38.1329,38.1491,38.0924,38.0924,11376.0
2019-03-13 13:15:00,47.03,47.06,47.02,47.05,12219.0,38.1005,38.1248,38.0924,38.1167,12219.0
2019-03-13 13:20:00,47.05,47.05,47.02,47.03,10620.0,38.1167,38.1167,38.0924,38.1005,10620.0
2019-03-13 13:25:00,47.03,47.03,47.0,47.01,11319.0,38.1005,38.1005,38.0762,38.0843,11319.0
2019-03-13 13:30:00,47.01,47.03,47.0,47.01,33664.0,38.0843,38.1005,38.0762,38.0843,33664.0
2019-03-13 13:35:00,47.02,47.03,47.01,47.02,20411.0,38.0924,38.1005,38.0843,38.0924,20411.0
2019-03-13 13:40:00,47.01,47.05,47.0,47.01,38376.0,38.0843,38.1167,38.0762,38.0843,38376.0
2019-03-13 13:45:00,47.02,47.08,47.01,47.08,28600.0,38.0924,38.141,38.0843,38.141,28600.0
2019-03-13 13:50:00,47.07,47.08,47.04,47.08,19307.0,38.1329,38.141,38.1086,38.141,19307.0
2019-03-13 13:55:00,47.07,47.11,47.07,47.11,16052.0,38.1329,38.1653,38.1329,38.1653,16052.0
2019-03-13 14:00:00,47.11,47.16,47.1,47.15,22656.0,38.1653,38.2058,38.1572,38.1977,22656.0
2019-03-13 14:05:00,47.15,47.19,47.12,47.18,19023.0,38.1977,38.2301,38.1734,38.222,19023.0
2019-03-13 14:10:00,47.17,47.17,47.1,47.12,14420.0,38.2139,38.2139,38.1572,38.1734,14420.0
2019-03-13 14:15:00,47.11,47.12,47.08,47.09,14278.0,38.1653,38.1734,38.141,38.1491,14278.0
2019-03-13 14:20:00,47.1,47.12,47.08,47.11,10340.0,38.1572,38.1734,38.141,38.1653,10340.0
2019-03-13 14:25:00,47.11,47.18,47.1,47.16,21831.0,38.1653,38.222,38.1572,38.2058,21831.0
2019-03-13 14:30:00,47.16,47.17,47.14,47.16,17250.0,38.2058,38.2139,38.1896,38.2058,17250.0
2019-03-13 14:35:00,47.16,47.19,47.16,47.17,23762.0,38.2058,38.2301,38.2058,38.2139,23762.0
2019-03-13 14:40:00,47.17,47.17,47.11,47.15,25961.0,38.2139,38.2139,38.1653,38.1977,25961.0
2019-03-13 14:45:00,47.14,47.15,47.09,47.15,60116.0,38.1896,38.1977,38.1491,38.1977,60116.0
2019-03-13 14:50:00,47.14,47.19,47.12,47.18,23841.0,38.1896,38.2301,38.1734,38.222,23841.0
2019-03-13 14:55:00,47.18,47.19,47.15,47.18,27047.0,38.222,38.2301,38.1977,38.222,27047.0
2019-03-13 15:00:00,47.18,47.18,47.13,47.15,26570.0,38.222,38.222,38.1815,38.1977,26570.0
2019-03-13 15:05:00,47.16,47.16,47.09,47.09,38149.0,38.2058,38.2058,38.1491,38.1491,38149.0
2019-03-13 15:10:00,47.1,47.14,47.09,47.11,41237.0,38.1572,38.1896,38.1491,38.1653,41237.0
2019-03-13 15:15:00,47.1,47.13,47.06,47.07,35642.0,38.1572,38.1815,38.1248,38.1329,35642.0
2019-03-13 15:20:00,47.07,47.09,47.03,47.05,29897.0,38.1329,38.1491,38.1005,38.1167,29897.0
2019-03-13 15:25:00,47.06,47.06,47.0,47.01,39733.0,38.1248,38.1248,38.0762,38.0843,39733.0
2019-03-13 15:30:00,47.0,47.07,46.98,47.06,39853.0,38.0762,38.1329,38.06,38.1248,39853.0
2019-03-13 15:35:00,47.07,47.08,47.03,47.07,42412.0,38.1329,38.141,38.1005,38.1329,42412.0
2019-03-13 15:40:00,47.07,47.07,47.0,47.05,62151.0,38.1329,38.1329,38.0762,38.1167,62151.0
2019-03-13 15:45:00,47.05,47.09,47.03,47.06,75695.0,38.1167,38.1491,38.1005,38.1248,75695.0
2019-03-13 15:50:00,47.07,47.12,47.06,47.12,101405.0,38.1329,38.1734,38.1248,38.1734,101405.0
2019-03-13 15:55:00,47.12,47.17,47.06,47.11,250233.0,38.1734,38.2139,38.1248,38.1653,250233.0
2019-03-14 09:30:00,47.5,47.75,47.4,47.58,301661.0,38.4813,38.6838,38.4003,38.5461,301661.0
2019-03-14 09:35:00,47.58,47.72,47.31,47.41,159258.0,38.5461,38.6595,38.3274,38.4084,159258.0
2019-03-14 09:40:00,47.43,47.56,47.34,47.35,95687.0,38.4246,38.5299,38.3517,38.3598,95687.0
2019-03-14 09:45:00,47.35,47.53,47.35,47.47,106033.0,38.3598,38.5056,38.3598,38.457,106033.0
2019-03-14 09:50:00,47.47,47.54,47.42,47.45,62548.0,38.457,38.5137,38.4165,38.4408,62548.0
2019-03-14 09:55:00,47.45,47.52,47.41,47.45,79218.0,38.4408,38.4975,38.4084,38.4408,79218.0
2019-03-14 10:00:00,47.46,47.53,47.45,47.5,50888.0,38.4489,38.5056,38.4408,38.4813,50888.0
2019-03-14 10:05:00,47.51,47.53,47.44,47.47,41418.0,38.4894,38.5056,38.4327,38.457,41418.0
2019-03-14 10:10:00,47.47,47.48,47.38,47.39,40421.0,38.457,38.4651,38.3841,38.3922,40421.0
2019-03-14 10:15:00,47.39,47.41,47.35,47.37,35027.0,38.3922,38.4084,38.3598,38.376,35027.0
2019-03-14 10:20:00,47.37,47.47,47.36,47.45,37216.0,38.376,38.457,38.3679,38.4408,37216.0
2019-03-14 10:25:00,47.45,47.5,47.45,47.5,38097.0,38.4408,38.4813,38.4408,38.4813,38097.0
2019-03-14 10:30:00,47.5,47.51,47.42,47.42,39074.0,38.4813,38.4894,38.4165,38.4165,39074.0
2019-03-14 10:35:00,47.42,47.42,47.31,47.34,39540.0,38.4165,38.4165,38.3274,38.3517,39540.0
2019-03-14 10:40:00,47.33,47.37,47.3,47.36,29862.0,38.3436,38.376,38.3193,38.3679,29862.0
2019-03-14 10:45:00,47.36,47.42,47.35,47.36,29536.0,38.3679,38.4165,38.3598,38.3679,29536.0
2019-03-14 10:50:00,47.35,47.45,47.35,47.45,29852.0,38.3598,38.4408,38.3598,38.4408,29852.0
2019-03-14 10:55:00,47.45,47.48,47.42,47.46,44023.0,38.4408,38.4651,38.4165,38.4489,44023.0
2019-03-14 11:00:00,47.46,47.5,47.42,47.5,100834.0,38.4489,38.4813,38.4165,38.4813,100834.0
2019-03-14 11:05:00,47.5,47.58,47.5,47.58,37269.0,38.4813,38.5461,38.4813,38.5461,37269.0
2019-03-14 11:10:00,47.58,47.64,47.54,47.55,77449.0,38.5461,38.5947,38.5137,38.5218,77449.0
2019-03-14 11:15:00,47.55,47.58,47.49,47.49,25272.0,38.5218,38.5461,38.4732,38.4732,25272.0
2019-03-14 11:20:00,47.48,47.51,47.43,47.44,56505.0,38.4651,38.4894,38.4246,38.4327,56505.0
2019-03-14 11:25:00,47.45,47.45,47.38,47.38,19121.0,38.4408,38.4408,38.3841,38.3841,19121.0
2019-03-14 11:30:00,47.39,47.39,47.35,47.38,26773.0,38.3922,38.3922,38.3598,38.3841,26773.0
2019-03-14 11:35:00,47.37,47.46,47.36,47.46,100579.0,38.376,38.4489,38.3679,38.4489,100579.0
2019-03-14 11:40:00,47.47,47.56,47.46,47.56,36229.0,38.457,38.5299,38.4489,38.5299,36229.0
2019-03-14 11:45:00,47.55,47.56,47.53,47.56,14939.0,38.5218,38.5299,38.5056,38.5299,14939.0
2019-03-14 11:50:00,47.55,47.61,47.55,47.59,24237.0,38.5218,38.5704,38.5218,38.5542,24237.0
2019-03-14 11:55:00,47.6,47.62,47.57,47.58,37471.0,38.5623,38.5785,38.538,38.5461,37471.0
2019-03-14 12:00:00,47.58,47.62,47.57,47.62,48510.0,38.5461,38.5785,38.538,38.5785,48510.0
2019-03-14 12:05:00,47.62,47.64,47.57,47.63,25937.0,38.5785,38.5947,38.538,38.5866,25937.0
2019-03-14 12:10:00,47.64,47.7,47.63,47.66,29402.0,38.5947,38.6433,38.5866,38.6109,29402.0
2019-03-14 12:15:00,47.67,47.69,47.65,47.66,18815.0,38.619,38.6352,38.6028,38.6109,18815.0
2019-03-14 12:20:00,47.67,47.67,47.57,47.58,36860.0,38.619,38.619,38.538,38.5461,36860.0
2019-03-14 12:25:00,47.57,47.61,47.57,47.59,27621.0,38.538,38.5704,38.538,38.5542,27621.0
2019-03-14 12:30:00,47.59,47.61,47.59,47.61,22750.0,38.5542,38.5704,38.5542,38.5704,22750.0
2019-03-14 12:35:00,47.61,47.66,47.6,47.66,25467.0,38.5704,38.6109,38.5623,38.6109,25467.0
2019-03-14 12:40:00,47.66,47.69,47.64,47.65,55499.0,38.6109,38.6352,38.5947,38.6028,55499.0
2019-03-14 12:45:00,47.65,47.66,47.61,47.66,32414.0,38.6028,38.6109,38.5704,38.6109,32414.0
2019-03-14 12:50:00,47.66,47.68,47.61,47.61,28139.0,38.6109,38.6271,38.5704,38.5704,28139.0
2019-03-14 12:55:00,47.62,47.65,47.59,47.62,37308.0,38.5785,38.6028,38.5542,38.5785,37308.0
2019-03-14 13:00:00,47.62,47.64,47.6,47.61,21032.0,38.5785,38.5947,38.5623,38.5704,21032.0
2019-03-14 13:05:00,47.61,47.62,47.58,47.61,23544.0,38.5704,38.5785,38.5461,38.5704,23544.0
2019-03-14 13:10:00,47.61,47.63,47.6,47.61,18421.0,38.5704,38.5866,38.5623,38.5704,18421.0
2019-03-14 13:15:00,47.61,47.63,47.59,47.59,22584.0,38.5704,38.5866,38.5542,38.5542,22584.0
2019-03-14 13:20:00,47.6,47.65,47.57,47.58,51723.0,38.5623,38.6028,38.538,38.5461,51723.0
2019-03-14 13:25:00,47.57,47.6,47.56,47.6,21683.0,38.538,38.5623,38.5299,38.5623,21683.0
2019-03-14 13:30:00,47.59,47.61,47.56,47.58,22254.0,38.5542,38.5704,38.5299,38.5461,22254.0
2019-03-14 13:35:00,47.58,47.59,47.53,47.54,29601.0,38.5461,38.5542,38.5056,38.5137,29601.0
2019-03-14 13:40:00,47.54,47.57,47.53,47.55,26986.0,38.5137,38.538,38.5056,38.5218,26986.0
2019-03-14 13:45:00,47.55,47.57,47.53,47.57,25843.0,38.5218,38.538,38.5056,38.538,25843.0
2019-03-14 13:50:00,47.57,47.59,47.55,47.57,21033.0,38.538,38.5542,38.5218,38.538,21033.0
2019-03-14 13:55:00,47.57,47.59,47.56,47.58,24406.0,38.538,38.5542,38.5299,38.5461,24406.0
2019-03-14 14:00:00,47.58,47.59,47.54,47.54,27035.0,38.5461,38.5542,38.5137,38.5137,27035.0
2019-03-14 14:05:00,47.55,47.56,47.53,47.55,20638.0,38.5218,38.5299,38.5056,38.5218,20638.0
2019-03-14 14:10:00,47.55,47.57,47.53,47.54,28072.0,38.5218,38.538,38.5056,38.5137,28072.0
2019-03-14 14:15:00,47.54,47.57,47.53,47.57,39425.0,38.5137,38.538,38.5056,38.538,39425.0
2019-03-14 14:20:00,47.57,47.61,47.56,47.61,24572.0,38.538,38.5704,38.5299,38.5704,24572.0
2019-03-14 14:25:00,47.61,47.61,47.57,47.58,46307.0,38.5704,38.5704,38.538,38.5461,46307.0
2019-03-14 14:30:00,47.59,47.59,47.54,47.55,39805.0,38.5542,38.5542,38.5137,38.5218,39805.0
2019-03-14 14:35:00,47.56,47.56,47.54,47.55,20110.0,38.5299,38.5299,38.5137,38.5218,20110.0
2019-03-14 14:40:00,47.54,47.58,47.54,47.58,32169.0,38.5137,38.5461,38.5137,38.5461,32169.0
2019-03-14 14:45:00,47.58,47.59,47.55,47.55,36665.0,38.5461,38.5542,38.5218,38.5218,36665.0
2019-03-14 14:50:00,47.55,47.59,47.54,47.59,39151.0,38.5218,38.5542,38.5137,38.5542,39151.0
2019-03-14 14:55:00,47.59,47.61,47.54,47.54,72622.0,38.5542,38.5704,38.5137,38.5137,72622.0
2019-03-14 15:00:00,47.54,47.55,47.53,47.54,41272.0,38.5137,38.5218,38.5056,38.5137,41272.0
2019-03-14 15:05:00,47.54,47.57,47.52,47.53,69735.0,38.5137,38.538,38.4975,38.5056,69735.0
2019-03-14 15:10:00,47.54,47.59,47.53,47.59,50735.0,38.5137,38.5542,38.5056,38.5542,50735.0
2019-03-14 15:15:00,47.58,47.6,47.52,47.52,69658.0,38.5461,38.5623,38.4975,38.4975,69658.0
2019-03-14 15:20:00,47.52,47.53,47.42,47.44,90317.0,38.4975,38.5056,38.4165,38.4327,90317.0
2019-03-14 15:25:00,47.44,47.52,47.43,47.52,58331.0,38.4327,38.4975,38.4246,38.4975,58331.0
2019-03-14 15:30:00,47.52,47.55,47.51,47.53,55199.0,38.4975,38.5218,38.4894,38.5056,55199.0
2019-03-14 15:35:00,47.53,47.62,47.52,47.61,86169.0,38.5056,38.5785,38.4975,38.5704,86169.0
2019-03-14 15:40:00,47.62,47.62,47.58,47.6,70270.0,38.5785,38.5785,38.5461,38.5623,70270.0
2019-03-14 15:45:00,47.59,47.6,47.55,47.57,120006.0,38.5542,38.5623,38.5218,38.538,120006.0
2019-03-14 15:50:00,47.57,47.57,47.52,47.54,142873.0,38.538,38.538,38.4975,38.5137,142873.0
2019-03-14 15:55:00,47.53,47.53,47.45,47.46,364498.0,38.5056,38.5056,38.4408,38.4489,364498.0
2019-03-15 09:30:00,47.51,47.67,47.51,47.57,743036.0,38.4894,38.619,38.4894,38.538,743036.0
2019-03-15 09:35:00,47.58,47.71,47.58,47.64,39807.0,38.5461,38.6514,38.5461,38.5947,39807.0
2019-03-15 09:40:00,47.63,47.71,47.61,47.65,70455.0,38.5866,38.6514,38.5704,38.6028,70455.0
2019-03-15 09:45:00,47.65,47.65,47.47,47.56,61078.0,38.6028,38.6028,38.457,38.5299,61078.0
2019-03-15 09:50:00,47.57,47.67,47.53,47.53,32540.0,38.538,38.619,38.5056,38.5056,32540.0
2019-03-15 09:55:00,47.53,47.54,47.49,47.53,25164.0,38.5056,38.5137,38.4732,38.5056,25164.0
2019-03-15 10:00:00,47.53,47.57,47.51,47.56,25987.0,38.5056,38.538,38.4894,38.5299,25987.0
2019-03-15 10:05:00,47.56,47.62,47.52,47.62,25831.0,38.5299,38.5785,38.4975,38.5785,25831.0
2019-03-15 10:10:00,47.61,47.65,47.58,47.59,27185.0,38.5704,38.6028,38.5461,38.5542,27185.0
2019-03-15 10:15:00,47.57,47.65,47.56,47.65,19901.0,38.538,38.6028,38.5299,38.6028,19901.0
2019-03-15 10:20:00,47.65,47.68,47.63,47.67,19809.0,38.6028,38.6271,38.5866,38.619,19809.0
2019-03-15 10:25:00,47.66,47.69,47.65,47.69,26031.0,38.6109,38.6352,38.6028,38.6352,26031.0
2019-03-15 10:30:00,47.68,47.69,47.61,47.64,36459.0,38.6271,38.6352,38.5704,38.5947,36459.0
2019-03-15 10:35:00,47.65,47.65,47.55,47.56,36965.0,38.6028,38.6028,38.5218,38.5299,36965.0
2019-03-15 10:40:00,47.56,47.57,47.51,47.53,23459.0,38.5299,38.538,38.4894,38.5056,23459.0
2019-03-15 10:45:00,47.53,47.57,47.52,47.53,14444.0,38.5056,38.538,38.4975,38.5056,14444.0
2019-03-15 10:50:00,47.53,47.53,47.48,47.49,17571.0,38.5056,38.5056,38.4651,38.4732,17571.0
2019-03-15 10:55:00,47.5,47.5,47.41,47.43,23816.0,38.4813,38.4813,38.4084,38.4246,23816.0
2019-03-15 11:00:00,47.42,47.45,47.41,47.43,33641.0,38.4165,38.4408,38.4084,38.4246,33641.0
2019-03-15 11:05:00,47.43,47.43,47.3,47.32,34604.0,38.4246,38.4246,38.3193,38.3355,34604.0
2019-03-15 11:10:00,47.32,47.32,47.28,47.29,32959.0,38.3355,38.3355,38.303,38.3112,32959.0
2019-03-15 11:15:00,47.3,47.3,47.24,47.25,29881.0,38.3193,38.3193,38.2706,38.2787,29881.0
2019-03-15 11:20:00,47.25,47.3,47.24,47.3,40495.0,38.2787,38.3193,38.2706,38.3193,40495.0
2019-03-15 11:25:00,47.3,47.31,47.19,47.19,42881.0,38.3193,38.3274,38.2301,38.2301,42881.0
2019-03-15 11:30:00,47.19,47.23,47.18,47.21,40588.0,38.2301,38.2625,38.222,38.2463,40588.0
2019-03-15 11:35:00,47.21,47.26,47.2,47.25,21692.0,38.2463,38.2868,38.2382,38.2787,21692.0
2019-03-15 11:40:00,47.25,47.27,47.22,47.27,20450.0,38.2787,38.2949,38.2544,38.2949,20450.0
2019-03-15 11:45:00,47.27,47.39,47.25,47.39,47224.0,38.2949,38.3922,38.2787,38.3922,47224.0
2019-03-15 11:50:00,47.39,47.4,47.28,47.29,36861.0,38.3922,38.4003,38.303,38.3112,36861.0
2019-03-15 11:55:00,47.3,47.36,47.29,47.36,15888.0,38.3193,38.3679,38.3112,38.3679,15888.0
2019-03-15 12:00:00,47.35,47.39,47.34,47.38,12730.0,38.3598,38.3922,38.3517,38.3841,12730.0
2019-03-15 12:05:00,47.38,47.42,47.37,47.41,17800.0,38.3841,38.4165,38.376,38.4084,17800.0
2019-03-15 12:10:00,47.41,47.46,47.39,47.43,24866.0,38.4084,38.4489,38.3922,38.4246,24866.0
2019-03-15 12:15:00,47.43,47.46,47.42,47.46,13459.0,38.4246,38.4489,38.4165,38.4489,13459.0
2019-03-15 12:20:00,47.46,47.49,47.44,47.48,13528.0,38.4489,38.4732,38.4327,38.4651,13528.0
2019-03-15 12:25:00,47.48,47.5,47.44,47.5,21681.0,38.4651,38.4813,38.4327,38.4813,21681.0
2019-03-15 12:30:00,47.5,47.52,47.48,47.5,25461.0,38.4813,38.4975,38.4651,38.4813,25461.0
2019-03-15 12:35:00,47.5,47.51,47.46,47.47,22852.0,38.4813,38.4894,38.4489,38.457,22852.0
2019-03-15 12:40:00,47.47,47.5,47.44,47.48,24021.0,38.457,38.4813,38.4327,38.4651,24021.0
2019-03-15 12:45:00,47.48,47.53,47.48,47.53,19144.0,38.4651,38.5056,38.4651,38.5056,19144.0
2019-03-15 12:50:00,47.52,47.54,47.5,47.51,25834.0,38.4975,38.5137,38.4813,38.4894,25834.0
2019-03-15 12:55:00,47.51,47.51,47.47,47.47,26466.0,38.4894,38.4894,38.457,38.457,26466.0
2019-03-15 13:00:00,47.48,47.51,47.45,47.45,25073.0,38.4651,38.4894,38.4408,38.4408,25073.0
2019-03-15 13:05:00,47.45,47.49,47.44,47.47,13210.0,38.4408,38.4732,38.4327,38.457,13210.0
2019-03-15 13:10:00,47.47,47.48,47.46,47.48,5953.0,38.457,38.4651,38.4489,38.4651,5953.0
2019-03-15 13:15:00,47.48,47.49,47.45,47.46,22853.0,38.4651,38.4732,38.4408,38.4489,22853.0
2019-03-15 13:20:00,47.45,47.45,47.42,47.43,16275.0,38.4408,38.4408,38.4165,38.4246,16275.0
2019-03-15 13:25:00,47.43,47.44,47.41,47.41,12082.0,38.4246,38.4327,38.4084,38.4084,12082.0
2019-03-15 13:30:00,47.42,47.42,47.38,47.39,21710.0,38.4165,38.4165,38.3841,38.3922,21710.0
2019-03-15 13:35:00,47.39,47.4,47.37,47.38,19319.0,38.3922,38.4003,38.376,38.3841,19319.0
2019-03-15 13:40:00,47.38,47.38,47.35,47.37,21383.0,38.3841,38.3841,38.3598,38.376,21383.0
2019-03-15 13:45:00,47.37,47.4,47.36,47.39,18470.0,38.376,38.4003,38.3679,38.3922,18470.0
2019-03-15 13:50:00,47.39,47.4,47.36,47.37,23687.0,38.3922,38.4003,38.3679,38.376,23687.0
2019-03-15 13:55:00,47.37,47.37,47.35,47.36,14499.0,38.376,38.376,38.3598,38.3679,14499.0
2019-03-15 14:00:00,47.35,47.38,47.35,47.37,14319.0,38.3598,38.3841,38.3598,38.376,14319.0
2019-03-15 14:05:00,47.37,47.39,47.35,47.38,21571.0,38.376,38.3922,38.3598,38.3841,21571.0
2019-03-15 14:10:00,47.38,47.4,47.36,47.37,22606.0,38.3841,38.4003,38.3679,38.376,22606.0
2019-03-15 14:15:00,47.37,47.39,47.36,47.37,17701.0,38.376,38.3922,38.3679,38.376,17701.0
2019-03-15 14:20:00,47.37,47.43,47.36,47.42,36085.0,38.376,38.4246,38.3679,38.4165,36085.0
2019-03-15 14:25:00,47.41,47.43,47.41,47.43,19701.0,38.4084,38.4246,38.4084,38.4246,19701.0
2019-03-15 14:30:00,47.43,47.53,47.42,47.51,39656.0,38.4246,38.5056,38.4165,38.4894,39656.0
2019-03-15 14:35:00,47.51,47.54,47.49,47.54,21923.0,38.4894,38.5137,38.4732,38.5137,21923.0
2019-03-15 14:40:00,47.54,47.57,47.51,47.54,28538.0,38.5137,38.538,38.4894,38.5137,28538.0
2019-03-15 14:45:00,47.54,47.59,47.53,47.57,42040.0,38.5137,38.5542,38.5056,38.538,42040.0
2019-03-15 14:50:00,47.57,47.58,47.53,47.53,50992.0,38.538,38.5461,38.5056,38.5056,50992.0
2019-03-15 14:55:00,47.54,47.55,47.47,47.49,102973.0,38.5137,38.5218,38.457,38.4732,102973.0
2019-03-15 15:00:00,47.48,47.51,47.46,47.49,39646.0,38.4651,38.4894,38.4489,38.4732,39646.0
2019-03-15 15:05:00,47.49,47.49,47.44,47.44,19950.0,38.4732,38.4732,38.4327,38.4327,19950.0
2019-03-15 15:10:00,47.44,47.47,47.42,47.46,28944.0,38.4327,38.457,38.4165,38.4489,28944.0
2019-03-15 15:15:00,47.46,47.47,47.44,47.45,38995.0,38.4489,38.457,38.4327,38.4408,38995.0
2019-03-15 15:20:00,47.45,47.46,47.42,47.46,51671.0,38.4408,38.4489,38.4165,38.4489,51671.0
2019-03-15 15:25:00,47.46,47.47,47.44,47.45,36359.0,38.4489,38.457,38.4327,38.4408,36359.0
2019-03-15 15:30:00,47.45,47.45,47.38,47.38,50500.0,38.4408,38.4408,38.3841,38.3841,50500.0
2019-03-15 15:35:00,47.38,47.38,47.3,47.38,79193.0,38.3841,38.3841,38.3193,38.3841,79193.0
2019-03-15 15:40:00,47.38,47.44,47.35,47.44,99381.0,38.3841,38.4327,38.3598,38.4327,99381.0
2019-03-15 15:45:00,47.44,47.56,47.42,47.55,149928.0,38.4327,38.5299,38.4165,38.5218,149928.0
2019-03-15 15:50:00,47.55,47.55,47.41,47.41,173359.0,38.5218,38.5218,38.4084,38.4084,173359.0
2019-03-15 15:55:00,47.42,47.53,47.33,47.51,885922.0,38.4165,38.5056,38.3436,38.4894,885922.0
2019-03-18 09:30:00,47.42,47.62,47.41,47.62,84955.0,38.4165,38.5785,38.4084,38.5785,84955.0
2019-03-18 09:35:00,47.6,47.69,47.58,47.66,58329.0,38.5623,38.6352,38.5461,38.6109,58329.0
2019-03-18 09:40:00,47.67,47.69,47.61,47.63,47612.0,38.619,38.6352,38.5704,38.5866,47612.0
2019-03-18 09:45:00,47.62,47.69,47.61,47.69,51441.0,38.5785,38.6352,38.5704,38.6352,51441.0
2019-03-18 09:50:00,47.69,47.7,47.62,47.69,47194.0,38.6352,38.6433,38.5785,38.6352,47194.0
2019-03-18 09:55:00,47.68,47.69,47.62,47.67,39554.0,38.6271,38.6352,38.5785,38.619,39554.0
2019-03-18 10:00:00,47.66,47.7,47.64,47.69,62874.0,38.6109,38.6433,38.5947,38.6352,62874.0
2019-03-18 10:05:00,47.69,47.75,47.69,47.72,24415.0,38.6352,38.6838,38.6352,38.6595,24415.0
2019-03-18 10:10:00,47.72,47.76,47.56,47.58,38995.0,38.6595,38.6919,38.5299,38.5461,38995.0
2019-03-18 10:15:00,47.58,47.64,47.55,47.62,30231.0,38.5461,38.5947,38.5218,38.5785,30231.0
2019-03-18 10:20:00,47.63,47.64,47.58,47.59,35626.0,38.5866,38.5947,38.5461,38.5542,35626.0
2019-03-18 10:25:00,47.59,47.61,47.55,47.6,20051.0,38.5542,38.5704,38.5218,38.5623,20051.0
2019-03-18 10:30:00,47.59,47.68,47.55,47.68,60131.0,38.5542,38.6271,38.5218,38.6271,60131.0
2019-03-18 10:35:00,47.69,47.7,47.66,47.66,16827.0,38.6352,38.6433,38.6109,38.6109,16827.0
2019-03-18 10:40:00,47.67,47.71,47.67,47.69,18405.0,38.619,38.6514,38.619,38.6352,18405.0
2019-03-18 10:45:00,47.69,47.8,47.67,47.79,60559.0,38.6352,38.7243,38.619,38.7162,60559.0
2019-03-18 10:50:00,47.79,47.81,47.71,47.71,52071.0,38.7162,38.7324,38.6514,38.6514,52071.0
2019-03-18 10:55:00,47.72,47.79,47.71,47.73,41949.0,38.6595,38.7162,38.6514,38.6676,41949.0
2019-03-18 11:00:00,47.72,47.73,47.6,47.63,40177.0,38.6595,38.6676,38.5623,38.5866,40177.0
2019-03-18 11:05:00,47.63,47.64,47.55,47.56,45917.0,38.5866,38.5947,38.5218,38.5299,45917.0
2019-03-18 11:10:00,47.57,47.57,47.51,47.54,13450.0,38.538,38.538,38.4894,38.5137,13450.0
2019-03-18 11:15:00,47.54,47.55,47.45,47.48,22902.0,38.5137,38.5218,38.4408,38.4651,22902.0
2019-03-18 11:20:00,47.48,47.51,47.39,47.41,45878.0,38.4651,38.4894,38.3922,38.4084,45878.0
2019-03-18 11:25:00,47.41,47.42,47.38,47.41,26910.0,38.4084,38.4165,38.3841,38.4084,26910.0
2019-03-18 11:30:00,47.41,47.47,47.41,47.47,30120.0,38.4084,38.457,38.4084,38.457,30120.0
2019-03-18 11:35:00,47.46,47.48,47.41,47.46,26830.0,38.4489,38.4651,38.4084,38.4489,26830.0
2019-03-18 11:40:00,47.47,47.5,47.47,47.5,20489.0,38.457,38.4813,38.457,38.4813,20489.0
2019-03-18 11:45:00,47.49,47.53,47.48,47.51,27926.0,38.4732,38.5056,38.4651,38.4894,27926.0
2019-03-18 11:50:00,47.51,47.54,47.45,47.45,22271.0,38.4894,38.5137,38.4408,38.4408,22271.0
2019-03-18 11:55:00,47.46,47.5,47.45,47.47,16665.0,38.4489,38.4813,38.4408,38.457,16665.0
2019-03-18 12:00:00,47.47,47.52,47.44,47.5,27693.0,38.457,38.4975,38.4327,38.4813,27693.0
2019-03-18 12:05:00,47.5,47.53,47.49,47.52,20755.0,38.4813,38.5056,38.4732,38.4975,20755.0
2019-03-18 12:10:00,47.52,47.55,47.51,47.54,29244.0,38.4975,38.5218,38.4894,38.5137,29244.0
2019-03-18 12:15:00,47.54,47.57,47.52,47.53,20445.0,38.5137,38.538,38.4975,38.5056,20445.0
2019-03-18 12:20:00,47.53,47.55,47.49,47.53,22094.0,38.5056,38.5218,38.4732,38.5056,22094.0
2019-03-18 12:25:00,47.53,47.54,47.51,47.52,13173.0,38.5056,38.5137,38.4894,38.4975,13173.0
2019-03-18 12:30:00,47.52,47.52,47.49,47.51,19695.0,38.4975,38.4975,38.4732,38.4894,19695.0
2019-03-18 12:35:00,47.51,47.52,47.5,47.51,28893.0,38.4894,38.4975,38.4813,38.4894,28893.0
2019-03-18 12:40:00,47.5,47.53,47.5,47.51,34994.0,38.4813,38.5056,38.4813,38.4894,34994.0
2019-03-18 12:45:00,47.51,47.51,47.5,47.51,20230.0,38.4894,38.4894,38.4813,38.4894,20230.0
2019-03-18 12:50:00,47.51,47.52,47.49,47.51,36599.0,38.4894,38.4975,38.4732,38.4894,36599.0
2019-03-18 12:55:00,47.51,47.52,47.46,47.5,17986.0,38.4894,38.4975,38.4489,38.4813,17986.0
2019-03-18 13:00:00,47.5,47.52,47.46,47.5,17443.0,38.4813,38.4975,38.4489,38.4813,17443.0
2019-03-18 13:05:00,47.5,47.51,47.46,47.51,13729.0,38.4813,38.4894,38.4489,38.4894,13729.0
2019-03-18 13:10:00,47.5,47.52,47.47,47.5,23462.0,38.4813,38.4975,38.457,38.4813,23462.0
2019-03-18 13:15:00,47.51,47.52,47.46,47.48,21439.0,38.4894,38.4975,38.4489,38.4651,21439.0
2019-03-18 13:20:00,47.48,47.49,47.46,47.48,12958.0,38.4651,38.4732,38.4489,38.4651,12958.0
2019-03-18 13:25:00,47.48,47.52,47.47,47.52,32553.0,38.4651,38.4975,38.457,38.4975,32553.0
2019-03-18 13:30:00,47.52,47.52,47.48,47.49,13526.0,38.4975,38.4975,38.4651,38.4732,13526.0
2019-03-18 13:35:00,47.48,47.52,47.48,47.52,55185.0,38.4651,38.4975,38.4651,38.4975,55185.0
2019-03-18 13:40:00,47.52,47.68,47.51,47.67,79838.0,38.4975,38.6271,38.4894,38.619,79838.0
2019-03-18 13:45:00,47.68,47.69,47.62,47.62,19801.0,38.6271,38.6352,38.5785,38.5785,19801.0
2019-03-18 13:50:00,47.63,47.64,47.61,47.64,13449.0,38.5866,38.5947,38.5704,38.5947,13449.0
2019-03-18 13:55:00,47.64,47.65,47.6,47.6,16340.0,38.5947,38.6028,38.5623,38.5623,16340.0
2019-03-18 14:00:00,47.6,47.63,47.56,47.59,15330.0,38.5623,38.5866,38.5299,38.5542,15330.0
2019-03-18 14:05:00,47.59,47.65,47.59,47.65,21901.0,38.5542,38.6028,38.5542,38.6028,21901.0
2019-03-18 14:10:00,47.65,47.65,47.59,47.6,18996.0,38.6028,38.6028,38.5542,38.5623,18996.0
2019-03-18 14:15:00,47.6,47.62,47.59,47.6,21067.0,38.5623,38.5785,38.5542,38.5623,21067.0
2019-03-18 14:20:00,47.6,47.62,47.57,47.61,13552.0,38.5623,38.5785,38.538,38.5704,13552.0
2019-03-18 14:25:00,47.61,47.62,47.55,47.55,17209.0,38.5704,38.5785,38.5218,38.5218,17209.0
2019-03-18 14:30:00,47.55,47.56,47.51,47.53,46016.0,38.5218,38.5299,38.4894,38.5056,46016.0
2019-03-18 14:35:00,47.54,47.56,47.53,47.55,18965.0,38.5137,38.5299,38.5056,38.5218,18965.0
2019-03-18 14:40:00,47.54,47.62,47.54,47.62,14370.0,38.5137,38.5785,38.5137,38.5785,14370.0
2019-03-18 14:45:00,47.62,47.65,47.6,47.61,20340.0,38.5785,38.6028,38.5623,38.5704,20340.0
2019-03-18 14:50:00,47.61,47.61,47.56,47.56,20259.0,38.5704,38.5704,38.5299,38.5299,20259.0
2019-03-18 14:55:00,47.56,47.57,47.54,47.56,19695.0,38.5299,38.538,38.5137,38.5299,19695.0
2019-03-18 15:00:00,47.57,47.57,47.51,47.54,18481.0,38.538,38.538,38.4894,38.5137,18481.0
2019-03-18 15:05:00,47.53,47.55,47.51,47.54,20722.0,38.5056,38.5218,38.4894,38.5137,20722.0
2019-03-18 15:10:00,47.54,47.57,47.49,47.49,37673.0,38.5137,38.538,38.4732,38.4732,37673.0
2019-03-18 15:15:00,47.5,47.56,47.49,47.55,30277.0,38.4813,38.5299,38.4732,38.5218,30277.0
2019-03-18 15:20:00,47.56,47.57,47.52,47.53,29599.0,38.5299,38.538,38.4975,38.5056,29599.0
2019-03-18 15:25:00,47.52,47.53,47.47,47.49,42173.0,38.4975,38.5056,38.457,38.4732,42173.0
2019-03-18 15:30:00,47.49,47.56,47.47,47.48,54470.0,38.4732,38.5299,38.457,38.4651,54470.0
2019-03-18 15:35:00,47.47,47.51,47.45,47.49,48043.0,38.457,38.4894,38.4408,38.4732,48043.0
2019-03-18 15:40:00,47.48,47.64,47.48,47.61,71408.0,38.4651,38.5947,38.4651,38.5704,71408.0
2019-03-18 15:45:00,47.62,47.66,47.57,47.6,104078.0,38.5785,38.6109,38.538,38.5623,104078.0
2019-03-18 15:50:00,47.61,47.62,47.57,47.59,80509.0,38.5704,38.5785,38.538,38.5542,80509.0
2019-03-18 15:55:00,47.59,47.62,47.54,47.62,221916.0,38.5542,38.5785,38.5137,38.5785,221916.0
2019-03-19 09:30:00,47.18,47.67,47.17,47.37,74674.0,38.222,38.619,38.2139,38.376,74674.0
2019-03-19 09:35:00,47.38,47.61,47.36,47.49,29897.0,38.3841,38.5704,38.3679,38.4732,29897.0
2019-03-19 09:40:00,47.5,47.5,47.36,47.4,65740.0,38.4813,38.4813,38.3679,38.4003,65740.0
2019-03-19 09:45:00,47.4,47.47,47.37,47.42,50598.0,38.4003,38.457,38.376,38.4165,50598.0
2019-03-19 09:50:00,47.42,47.53,47.38,47.52,36439.0,38.4165,38.5056,38.3841,38.4975,36439.0
2019-03-19 09:55:00,47.51,47.52,47.43,47.49,23342.0,38.4894,38.4975,38.4246,38.4732,23342.0
2019-03-19 10:00:00,47.48,47.54,47.48,47.48,19093.0,38.4651,38.5137,38.4651,38.4651,19093.0
2019-03-19 10:05:00,47.49,47.53,47.45,47.48,21656.0,38.4732,38.5056,38.4408,38.4651,21656.0
2019-03-19 10:10:00,47.47,47.48,47.4,47.41,26742.0,38.457,38.4651,38.4003,38.4084,26742.0
2019-03-19 10:15:00,47.4,47.42,47.34,47.38,35458.0,38.4003,38.4165,38.3517,38.3841,35458.0
2019-03-19 10:20:00,47.38,47.38,47.33,47.36,25363.0,38.3841,38.3841,38.3436,38.3679,25363.0
2019-03-19 10:25:00,47.36,47.38,47.33,47.34,21693.0,38.3679,38.3841,38.3436,38.3517,21693.0
2019-03-19 10:30:00,47.34,47.34,47.25,47.26,32941.0,38.3517,38.3517,38.2787,38.2868,32941.0
2019-03-19 10:35:00,47.27,47.35,47.27,47.35,54216.0,38.2949,38.3598,38.2949,38.3598,54216.0
2019-03-19 10:40:00,47.34,47.41,47.34,47.37,25073.0,38.3517,38.4084,38.3517,38.376,25073.0
2019-03-19 10:45:00,47.36,47.42,47.36,47.41,27468.0,38.3679,38.4165,38.3679,38.4084,27468.0
2019-03-19 10:50:00,47.42,47.48,47.41,47.48,60549.0,38.4165,38.4651,38.4084,38.4651,60549.0
2019-03-19 10:55:00,47.48,47.48,47.43,47.43,25586.0,38.4651,38.4651,38.4246,38.4246,25586.0
2019-03-19 11:00:00,47.44,47.44,47.42,47.43,24591.0,38.4327,38.4327,38.4165,38.4246,24591.0
2019-03-19 11:05:00,47.43,47.44,47.41,47.41,30171.0,38.4246,38.4327,38.4084,38.4084,30171.0
2019-03-19 11:10:00,47.42,47.42,47.34,47.35,47106.0,38.4165,38.4165,38.3517,38.3598,47106.0
2019-03-19 11:15:00,47.34,47.4,47.34,47.39,37829.0,38.3517,38.4003,38.3517,38.3922,37829.0
2019-03-19 11:20:00,47.39,47.44,47.38,47.41,36884.0,38.3922,38.4327,38.3841,38.4084,36884.0
2019-03-19 11:25:00,47.41,47.47,47.4,47.43,67755.0,38.4084,38.457,38.4003,38.4246,67755.0
2019-03-19 11:30:00,47.42,47.47,47.39,47.47,85402.0,38.4165,38.457,38.3922,38.457,85402.0
2019-03-19 11:35:00,47.47,47.55,47.46,47.51,59340.0,38.457,38.5218,38.4489,38.4894,59340.0
2019-03-19 11:40:00,47.52,47.53,47.5,47.5,27864.0,38.4975,38.5056,38.4813,38.4813,27864.0
2019-03-19 11:45:00,47.51,47.64,47.5,47.63,45242.0,38.4894,38.5947,38.4813,38.5866,45242.0
2019-03-19 11:50:00,47.63,47.65,47.62,47.65,22311.0,38.5866,38.6028,38.5785,38.6028,22311.0
2019-03-19 11:55:00,47.65,47.69,47.62,47.67,30722.0,38.6028,38.6352,38.5785,38.619,30722.0
2019-03-19 12:00:00,47.67,47.69,47.65,47.67,16841.0,38.619,38.6352,38.6028,38.619,16841.0
2019-03-19 12:05:00,47.67,47.69,47.63,47.63,36477.0,38.619,38.6352,38.5866,38.5866,36477.0
2019-03-19 12:10:00,47.64,47.64,47.6,47.6,27683.0,38.5947,38.5947,38.5623,38.5623,27683.0
2019-03-19 12:15:00,47.61,47.61,47.55,47.58,21305.0,38.5704,38.5704,38.5218,38.5461,21305.0
2019-03-19 12:20:00,47.57,47.57,47.55,47.56,9722.0,38.538,38.538,38.5218,38.5299,9722.0
2019-03-19 12:25:00,47.57,47.6,47.56,47.6,17903.0,38.538,38.5623,38.5299,38.5623,17903.0
2019-03-19 12:30:00,47.6,47.63,47.59,47.59,33984.0,38.5623,38.5866,38.5542,38.5542,33984.0
2019-03-19 12:35:00,47.59,47.6,47.53,47.54,32124.0,38.5542,38.5623,38.5056,38.5137,32124.0
2019-03-19 12:40:00,47.54,47.59,47.53,47.55,42081.0,38.5137,38.5542,38.5056,38.5218,42081.0
2019-03-19 12:45:00,47.56,47.56,47.39,47.4,29319.0,38.5299,38.5299,38.3922,38.4003,29319.0
2019-03-19 12:50:00,47.4,47.46,47.39,47.4,24430.0,38.4003,38.4489,38.3922,38.4003,24430.0
2019-03-19 12:55:00,47.4,47.49,47.4,47.47,42084.0,38.4003,38.4732,38.4003,38.457,42084.0
2019-03-19 13:00:00,47.47,47.47,47.42,47.44,35055.0,38.457,38.457,38.4165,38.4327,35055.0
2019-03-19 13:05:00,47.44,47.46,47.42,47.44,29750.0,38.4327,38.4489,38.4165,38.4327,29750.0
2019-03-19 13:10:00,47.44,47.47,47.43,47.46,34782.0,38.4327,38.457,38.4246,38.4489,34782.0
2019-03-19 13:15:00,47.46,47.49,47.45,47.46,22487.0,38.4489,38.4732,38.4408,38.4489,22487.0
2019-03-19 13:20:00,47.46,47.47,47.45,47.46,21757.0,38.4489,38.457,38.4408,38.4489,21757.0
2019-03-19 13:25:00,47.46,47.47,47.41,47.41,23136.0,38.4489,38.457,38.4084,38.4084,23136.0
2019-03-19 13:30:00,47.41,47.43,47.35,47.36,50350.0,38.4084,38.4246,38.3598,38.3679,50350.0
2019-03-19 13:35:00,47.36,47.39,47.36,47.37,38492.0,38.3679,38.3922,38.3679,38.376,38492.0
2019-03-19 13:40:00,47.37,47.39,47.35,47.38,57679.0,38.376,38.3922,38.3598,38.3841,57679.0
2019-03-19 13:45:00,47.37,47.38,47.32,47.32,30001.0,38.376,38.3841,38.3355,38.3355,30001.0
2019-03-19 13:50:00,47.32,47.34,47.25,47.26,35167.0,38.3355,38.3517,38.2787,38.2868,35167.0
2019-03-19 13:55:00,47.26,47.29,47.25,47.28,38512.0,38.2868,38.3112,38.2787,38.303,38512.0
2019-03-19 14:00:00,47.27,47.29,47.2,47.22,53377.0,38.2949,38.3112,38.2382,38.2544,53377.0
2019-03-19 14:05:00,47.22,47.22,47.14,47.15,37904.0,38.2544,38.2544,38.1896,38.1977,37904.0
2019-03-19 14:10:00,47.15,47.16,47.1,47.13,58379.0,38.1977,38.2058,38.1572,38.1815,58379.0
2019-03-19 14:15:00,47.14,47.14,47.07,47.12,43895.0,38.1896,38.1896,38.1329,38.1734,43895.0
2019-03-19 14:20:00,47.12,47.13,47.08,47.08,28582.0,38.1734,38.1815,38.141,38.141,28582.0
2019-03-19 14:25:00,47.09,47.13,47.08,47.12,41497.0,38.1491,38.1815,38.141,38.1734,41497.0
2019-03-19 14:30:00,47.12,47.19,47.12,47.19,41176.0,38.1734,38.2301,38.1734,38.2301,41176.0
2019-03-19 14:35:00,47.19,47.27,47.18,47.23,51639.0,38.2301,38.2949,38.222,38.2625,51639.0
2019-03-19 14:40:00,47.23,47.25,47.22,47.25,36631.0,38.2625,38.2787,38.2544,38.2787,36631.0
2019-03-19 14:45:00,47.24,47.25,47.22,47.23,38658.0,38.2706,38.2787,38.2544,38.2625,38658.0
2019-03-19 14:50:00,47.23,47.24,47.19,47.22,44123.0,38.2625,38.2706,38.2301,38.2544,44123.0
2019-03-19 14:55:00,47.22,47.22,47.16,47.18,49356.0,38.2544,38.2544,38.2058,38.222,49356.0
2019-03-19 15:00:00,47.18,47.21,47.16,47.16,34041.0,38.222,38.2463,38.2058,38.2058,34041.0
2019-03-19 15:05:00,47.16,47.19,47.14,47.15,74853.0,38.2058,38.2301,38.1896,38.1977,74853.0
2019-03-19 15:10:00,47.15,47.16,47.08,47.08,44705.0,38.1977,38.2058,38.141,38.141,44705.0
2019-03-19 15:15:00,47.09,47.1,47.06,47.06,32589.0,38.1491,38.1572,38.1248,38.1248,32589.0
2019-03-19 15:20:00,47.06,47.07,47.03,47.04,31630.0,38.1248,38.1329,38.1005,38.1086,31630.0
2019-03-19 15:25:00,47.03,47.1,47.02,47.08,72632.0,38.1005,38.1572,38.0924,38.141,72632.0
2019-03-19 15:30:00,47.07,47.19,47.07,47.18,85592.0,38.1329,38.2301,38.1329,38.222,85592.0
2019-03-19 15:35:00,47.19,47.19,47.1,47.11,139514.0,38.2301,38.2301,38.1572,38.1653,139514.0
2019-03-19 15:40:00,47.12,47.13,47.03,47.09,184276.0,38.1734,38.1815,38.1005,38.1491,184276.0
2019-03-19 15:45:00,47.1,47.17,47.07,47.16,203610.0,38.1572,38.2139,38.1329,38.2058,203610.0
2019-03-19 15:50:00,47.16,47.2,47.1,47.13,201252.0,38.2058,38.2382,38.1572,38.1815,201252.0
2019-03-19 15:55:00,47.13,47.26,47.13,47.24,367515.0,38.1815,38.2868,38.1815,38.2706,367515.0
2019-03-20 09:30:00,48.34,49.03,48.26,48.7,905577.0,39.1618,39.7208,39.097,39.4534,905577.0
2019-03-20 09:35:00,48.7,49.18,48.57,49.09,491334.0,39.4534,39.8423,39.3481,39.7694,491334.0
2019-03-20 09:40:00,49.08,49.18,48.73,49.13,394336.0,39.7613,39.8423,39.4777,39.8018,394336.0
2019-03-20 09:45:00,49.14,49.5,48.97,49.49,521885.0,39.8099,40.1015,39.6722,40.0934,521885.0
2019-03-20 09:50:00,49.49,49.5,49.18,49.27,272905.0,40.0934,40.1015,39.8423,39.9152,272905.0
2019-03-20 09:55:00,49.27,49.29,49.1,49.18,195152.0,39.9152,39.9314,39.7775,39.8423,195152.0
2019-03-20 10:00:00,49.17,49.2,48.89,48.95,230659.0,39.8342,39.8585,39.6074,39.656,230659.0
2019-03-20 10:05:00,48.95,49.0,48.8,48.9,190801.0,39.656,39.6965,39.5345,39.6155,190801.0
2019-03-20 10:10:00,48.9,48.93,48.58,48.69,231667.0,39.6155,39.6398,39.3562,39.4453,231667.0
2019-03-20 10:15:00,48.69,48.72,48.45,48.56,283128.0,39.4453,39.4696,39.2509,39.34,283128.0
2019-03-20 10:20:00,48.55,48.69,48.5,48.6,196555.0,39.3319,39.4453,39.2914,39.3724,196555.0
2019-03-20 10:25:00,48.6,48.83,48.59,48.79,162657.0,39.3724,39.5588,39.3643,39.5263,162657.0
2019-03-20 10:30:00,48.8,48.91,48.75,48.79,148602.0,39.5345,39.6236,39.4939,39.5263,148602.0
2019-03-20 10:35:00,48.77,49.04,48.77,49.01,212221.0,39.5101,39.7289,39.5101,39.7046,212221.0
2019-03-20 10:40:00,49.0,49.1,48.99,49.08,133340.0,39.6965,39.7775,39.6884,39.7613,133340.0
2019-03-20 10:45:00,49.07,49.09,48.92,48.95,117910.0,39.7532,39.7694,39.6317,39.656,117910.0
2019-03-20 10:50:00,48.96,48.99,48.83,48.96,104075.0,39.6641,39.6884,39.5588,39.6641,104075.0
2019-03-20 10:55:00,48.96,48.99,48.79,48.82,94892.0,39.6641,39.6884,39.5263,39.5507,94892.0
2019-03-20 11:00:00,48.83,48.86,48.75,48.78,88794.0,39.5588,39.5831,39.4939,39.5182,88794.0
2019-03-20 11:05:00,48.79,48.8,48.64,48.66,113105.0,39.5263,39.5345,39.4048,39.421,113105.0
2019-03-20 11:10:00,48.66,48.73,48.62,48.71,74034.0,39.421,39.4777,39.3886,39.4615,74034.0
2019-03-20 11:15:00,48.71,48.91,48.7,48.88,85062.0,39.4615,39.6236,39.4534,39.5993,85062.0
2019-03-20 11:20:00,48.89,49.0,48.87,48.98,41815.0,39.6074,39.6965,39.5912,39.6803,41815.0
2019-03-20 11:25:00,48.99,49.0,48.89,48.98,81504.0,39.6884,39.6965,39.6074,39.6803,81504.0
2019-03-20 11:30:00,48.98,49.1,48.95,49.09,117929.0,39.6803,39.7775,39.656,39.7694,117929.0
2019-03-20 11:35:00,49.09,49.14,49.05,49.13,89229.0,39.7694,39.8099,39.737,39.8018,89229.0
2019-03-20 11:40:00,49.13,49.13,49.07,49.13,63998.0,39.8018,39.8018,39.7532,39.8018,63998.0
2019-03-20 11:45:00,49.13,49.2,49.12,49.13,78465.0,39.8018,39.8585,39.7937,39.8018,78465.0
2019-03-20 11:50:00,49.13,49.13,48.92,48.97,120610.0,39.8018,39.8018,39.6317,39.6722,120610.0
2019-03-20 11:55:00,48.98,49.06,48.97,49.01,69750.0,39.6803,39.7451,39.6722,39.7046,69750.0
2019-03-20 12:00:00,49.01,49.02,48.95,48.97,52336.0,39.7046,39.7127,39.656,39.6722,52336.0
2019-03-20 12:05:00,48.97,48.98,48.83,48.87,78439.0,39.6722,39.6803,39.5588,39.5912,78439.0
2019-03-20 12:10:00,48.88,48.96,48.82,48.9,120045.0,39.5993,39.6641,39.5507,39.6155,120045.0
2019-03-20 12:15:00,48.9,49.05,48.9,49.04,58393.0,39.6155,39.737,39.6155,39.7289,58393.0
2019-03-20 12:20:00,49.05,49.13,49.03,49.1,62342.0,39.737,39.8018,39.7208,39.7775,62342.0
2019-03-20 12:25:00,49.11,49.11,49.06,49.09,50526.0,39.7856,39.7856,39.7451,39.7694,50526.0
2019-03-20 12:30:00,49.09,49.1,48.97,49.09,59602.0,39.7694,39.7775,39.6722,39.7694,59602.0
2019-03-20 12:35:00,49.09,49.1,49.01,49.01,65223.0,39.7694,39.7775,39.7046,39.7046,65223.0
2019-03-20 12:40:00,49.01,49.07,48.98,49.05,40422.0,39.7046,39.7532,39.6803,39.737,40422.0
2019-03-20 12:45:00,49.05,49.06,49.0,49.05,34283.0,39.737,39.7451,39.6965,39.737,34283.0
2019-03-20 12:50:00,49.04,49.08,49.0,49.02,39755.0,39.7289,39.7613,39.6965,39.7127,39755.0
2019-03-20 12:55:00,49.02,49.06,49.01,49.05,44668.0,39.7127,39.7451,39.7046,39.737,44668.0
2019-03-20 13:00:00,49.05,49.08,49.04,49.08,40152.0,39.737,39.7613,39.7289,39.7613,40152.0
2019-03-20 13:05:00,49.08,49.08,48.99,49.01,38541.0,39.7613,39.7613,39.6884,39.7046,38541.0
2019-03-20 13:10:00,49.01,49.08,48.99,49.05,60922.0,39.7046,39.7613,39.6884,39.737,60922.0
2019-03-20 13:15:00,49.05,49.08,49.02,49.02,44766.0,39.737,39.7613,39.7127,39.7127,44766.0
2019-03-20 13:20:00,49.03,49.04,48.86,48.86,70371.0,39.7208,39.7289,39.5831,39.5831,70371.0
2019-03-20 13:25:00,48.87,48.9,48.83,48.84,46073.0,39.5912,39.6155,39.5588,39.5669,46073.0
2019-03-20 13:30:00,48.84,48.84,48.68,48.74,78403.0,39.5669,39.5669,39.4372,39.4858,78403.0
2019-03-20 13:35:00,48.75,48.78,48.65,48.65,55827.0,39.4939,39.5182,39.4129,39.4129,55827.0
2019-03-20 13:40:00,48.63,48.66,48.56,48.56,74649.0,39.3967,39.421,39.34,39.34,74649.0
2019-03-20 13:45:00,48.57,48.58,48.47,48.5,78331.0,39.3481,39.3562,39.2671,39.2914,78331.0
2019-03-20 13:50:00,48.5,48.51,48.44,48.51,50500.0,39.2914,39.2995,39.2428,39.2995,50500.0
2019-03-20 13:55:00,48.5,48.56,48.48,48.55,60348.0,39.2914,39.34,39.2752,39.3319,60348.0
2019-03-20 14:00:00,48.55,48.76,48.55,48.7,121949.0,39.3319,39.502,39.3319,39.4534,121949.0
2019-03-20 14:05:00,48.71,48.77,48.53,48.58,59544.0,39.4615,39.5101,39.3157,39.3562,59544.0
2019-03-20 14:10:00,48.58,48.66,48.55,48.61,60550.0,39.3562,39.421,39.3319,39.3805,60550.0
2019-03-20 14:15:00,48.61,48.78,48.6,48.72,59029.0,39.3805,39.5182,39.3724,39.4696,59029.0
2019-03-20 14:20:00,48.73,48.76,48.63,48.73,69663.0,39.4777,39.502,39.3967,39.4777,69663.0
2019-03-20 14:25:00,48.74,48.74,48.63,48.73,65161.0,39.4858,39.4858,39.3967,39.4777,65161.0
2019-03-20 14:30:00,48.73,48.73,48.62,48.63,56246.0,39.4777,39.4777,39.3886,39.3967,56246.0
2019-03-20 14:35:00,48.63,48.63,48.49,48.51,82886.0,39.3967,39.3967,39.2833,39.2995,82886.0
2019-03-20 14:40:00,48.51,48.57,48.47,48.51,68089.0,39.2995,39.3481,39.2671,39.2995,68089.0
2019-03-20 14:45:00,48.5,48.63,48.5,48.61,53137.0,39.2914,39.3967,39.2914,39.3805,53137.0
2019-03-20 14:50:00,48.6,48.61,48.51,48.53,84458.0,39.3724,39.3805,39.2995,39.3157,84458.0
2019-03-20 14:55:00,48.52,48.62,48.5,48.6,66572.0,39.3076,39.3886,39.2914,39.3724,66572.0
2019-03-20 15:00:00,48.59,48.62,48.51,48.52,55649.0,39.3643,39.3886,39.2995,39.3076,55649.0
2019-03-20 15:05:00,48.53,48.57,48.46,48.52,86375.0,39.3157,39.3481,39.259,39.3076,86375.0
2019-03-20 15:10:00,48.53,48.56,48.5,48.52,50256.0,39.3157,39.34,39.2914,39.3076,50256.0
2019-03-20 15:15:00,48.53,48.57,48.48,48.5,66805.0,39.3157,39.3481,39.2752,39.2914,66805.0
2019-03-20 15:20:00,48.5,48.52,48.38,48.41,119864.0,39.2914,39.3076,39.1942,39.2185,119864.0
2019-03-20 15:25:00,48.41,48.42,48.33,48.38,73290.0,39.2185,39.2266,39.1537,39.1942,73290.0
2019-03-20 15:30:00,48.39,48.39,48.17,48.21,123391.0,39.2023,39.2023,39.0241,39.0565,123391.0
2019-03-20 15:35:00,48.21,48.33,48.21,48.29,123186.0,39.0565,39.1537,39.0565,39.1213,123186.0
2019-03-20 15:40:00,48.29,48.29,48.19,48.24,178894.0,39.1213,39.1213,39.0403,39.0808,178894.0
2019-03-20 15:45:00,48.24,48.39,48.2,48.21,241162.0,39.0808,39.2023,39.0484,39.0565,241162.0
2019-03-20 15:50:00,48.22,48.38,48.19,48.29,318407.0,39.0646,39.1942,39.0403,39.1213,318407.0
2019-03-20 15:55:00,48.29,48.37,48.18,48.28,782851.0,39.1213,39.1861,39.0322,39.1132,782851.0
2019-03-21 09:30:00,48.23,48.87,48.23,48.87,177922.0,39.0727,39.5912,39.0727,39.5912,177922.0
2019-03-21 09:35:00,48.87,49.15,48.8,49.08,177602.0,39.5912,39.818,39.5345,39.7613,177602.0
2019-03-21 09:40:00,49.11,49.27,49.08,49.17,204860.0,39.7856,39.9152,39.7613,39.8342,204860.0
2019-03-21 09:45:00,49.17,49.3,49.12,49.27,88966.0,39.8342,39.9395,39.7937,39.9152,88966.0
2019-03-21 09:50:00,49.27,49.36,49.26,49.31,74593.0,39.9152,39.9881,39.9071,39.9476,74593.0
2019-03-21 09:55:00,49.31,49.31,48.99,48.99,62727.0,39.9476,39.9476,39.6884,39.6884,62727.0
2019-03-21 10:00:00,48.99,49.03,48.92,48.93,92095.0,39.6884,39.7208,39.6317,39.6398,92095.0
2019-03-21 10:05:00,48.93,49.03,48.9,48.99,46292.0,39.6398,39.7208,39.6155,39.6884,46292.0
2019-03-21 10:10:00,48.99,49.07,48.98,49.03,131793.0,39.6884,39.7532,39.6803,39.7208,131793.0
2019-03-21 10:15:00,49.02,49.18,49.01,49.17,49831.0,39.7127,39.8423,39.7046,39.8342,49831.0
2019-03-21 10:20:00,49.17,49.21,49.14,49.19,142330.0,39.8342,39.8666,39.8099,39.8504,142330.0
2019-03-21 10:25:00,49.19,49.34,49.18,49.33,62685.0,39.8504,39.9719,39.8423,39.9638,62685.0
2019-03-21 10:30:00,49.33,49.38,49.28,49.37,97254.0,39.9638,40.0043,39.9233,39.9962,97254.0
2019-03-21 10:35:00,49.38,49.4,49.23,49.23,63171.0,40.0043,40.0205,39.8828,39.8828,63171.0
2019-03-21 10:40:00,49.23,49.29,49.23,49.28,37801.0,39.8828,39.9314,39.8828,39.9233,37801.0
2019-03-21 10:45:00,49.28,49.35,49.24,49.25,43784.0,39.9233,39.98,39.8909,39.899,43784.0
2019-03-21 10:50:00,49.25,49.25,49.12,49.2,46231.0,39.899,39.899,39.7937,39.8585,46231.0
2019-03-21 10:55:00,49.2,49.25,49.2,49.25,31606.0,39.8585,39.899,39.8585,39.899,31606.0
2019-03-21 11:00:00,49.25,49.39,49.24,49.38,85812.0,39.899,40.0124,39.8909,40.0043,85812.0
2019-03-21 11:05:00,49.39,49.4,49.37,49.4,48471.0,40.0124,40.0205,39.9962,40.0205,48471.0
2019-03-21 11:10:00,49.39,49.4,49.35,49.38,34658.0,40.0124,40.0205,39.98,40.0043,34658.0
2019-03-21 11:15:00,49.39,49.42,49.35,49.39,56956.0,40.0124,40.0367,39.98,40.0124,56956.0
2019-03-21 11:20:00,49.39,49.41,49.36,49.36,41543.0,40.0124,40.0286,39.9881,39.9881,41543.0
2019-03-21 11:25:00,49.37,49.37,49.32,49.33,35410.0,39.9962,39.9962,39.9557,39.9638,35410.0
2019-03-21 11:30:00,49.32,49.39,49.31,49.38,29961.0,39.9557,40.0124,39.9476,40.0043,29961.0
2019-03-21 11:35:00,49.39,49.52,49.37,49.48,56216.0,40.0124,40.1177,39.9962,40.0853,56216.0
2019-03-21 11:40:00,49.48,49.52,49.46,49.47,51475.0,40.0853,40.1177,40.0691,40.0772,51475.0
2019-03-21 11:45:00,49.46,49.55,49.45,49.55,31219.0,40.0691,40.142,40.061,40.142,31219.0
2019-03-21 11:50:00,49.55,49.64,49.54,49.63,97955.0,40.142,40.215,40.1339,40.2069,97955.0
2019-03-21 11:55:00,49.63,49.7,49.61,49.69,51433.0,40.2069,40.2636,40.1907,40.2555,51433.0
2019-03-21 12:00:00,49.68,49.69,49.66,49.67,34697.0,40.2474,40.2555,40.2312,40.2393,34697.0
2019-03-21 12:05:00,49.67,49.7,49.65,49.7,35216.0,40.2393,40.2636,40.2231,40.2636,35216.0
2019-03-21 12:10:00,49.7,49.71,49.68,49.7,32337.0,40.2636,40.2717,40.2474,40.2636,32337.0
2019-03-21 12:15:00,49.7,49.77,49.69,49.74,72975.0,40.2636,40.3203,40.2555,40.296,72975.0
2019-03-21 12:20:00,49.74,49.74,49.68,49.71,46966.0,40.296,40.296,40.2474,40.2717,46966.0
2019-03-21 12:25:00,49.72,49.75,49.54,49.58,90789.0,40.2798,40.3041,40.1339,40.1664,90789.0
2019-03-21 12:30:00,49.58,49.64,49.57,49.63,41441.0,40.1664,40.215,40.1583,40.2069,41441.0
2019-03-21 12:35:00,49.63,49.64,49.59,49.61,38847.0,40.2069,40.215,40.1745,40.1907,38847.0
2019-03-21 12:40:00,49.61,49.69,49.61,49.69,28014.0,40.1907,40.2555,40.1907,40.2555,28014.0
2019-03-21 12:45:00,49.68,49.72,49.67,49.71,46204.0,40.2474,40.2798,40.2393,40.2717,46204.0
2019-03-21 12:50:00,49.71,49.77,49.71,49.76,53197.0,40.2717,40.3203,40.2717,40.3122,53197.0
2019-03-21 12:55:00,49.75,49.8,49.73,49.73,49667.0,40.3041,40.3446,40.2879,40.2879,49667.0
2019-03-21 13:00:00,49.73,49.79,49.71,49.79,22516.0,40.2879,40.3365,40.2717,40.3365,22516.0
2019-03-21 13:05:00,49.79,49.85,49.78,49.84,56169.0,40.3365,40.3851,40.3284,40.377,56169.0
2019-03-21 13:10:00,49.84,49.9,49.8,49.83,154546.0,40.377,40.4256,40.3446,40.3689,154546.0
2019-03-21 13:15:00,49.83,49.83,49.79,49.8,23653.0,40.3689,40.3689,40.3365,40.3446,23653.0
2019-03-21 13:20:00,49.8,49.81,49.76,49.78,31329.0,40.3446,40.3527,40.3122,40.3284,31329.0
2019-03-21 13:25:00,49.78,49.82,49.76,49.82,46444.0,40.3284,40.3608,40.3122,40.3608,46444.0
2019-03-21 13:30:00,49.83,49.89,49.81,49.88,37108.0,40.3689,40.4175,40.3527,40.4094,37108.0
2019-03-21 13:35:00,49.88,49.9,49.84,49.85,35943.0,40.4094,40.4256,40.377,40.3851,35943.0
2019-03-21 13:40:00,49.85,49.92,49.85,49.92,58729.0,40.3851,40.4418,40.3851,40.4418,58729.0
2019-03-21 13:45:00,49.92,49.93,49.9,49.92,36423.0,40.4418,40.4499,40.4256,40.4418,36423.0
2019-03-21 13:50:00,49.92,49.98,49.92,49.97,36814.0,40.4418,40.4904,40.4418,40.4823,36814.0
2019-03-21 13:55:00,49.97,49.97,49.93,49.97,27771.0,40.4823,40.4823,40.4499,40.4823,27771.0
2019-03-21 14:00:00,49.97,50.0,49.96,49.98,76931.0,40.4823,40.5066,40.4742,40.4904,76931.0
2019-03-21 14:05:00,49.98,50.0,49.97,49.99,40159.0,40.4904,40.5066,40.4823,40.4985,40159.0
2019-03-21 14:10:00,49.98,50.0,49.96,49.97,176652.0,40.4904,40.5066,40.4742,40.4823,176652.0
2019-03-21 14:15:00,49.97,49.99,49.91,49.94,61248.0,40.4823,40.4985,40.4337,40.458,61248.0
2019-03-21 14:20:00,49.93,50.0,49.93,50.0,42695.0,40.4499,40.5066,40.4499,40.5066,42695.0
2019-03-21 14:25:00,49.99,50.0,49.98,49.99,40012.0,40.4985,40.5066,40.4904,40.4985,40012.0
2019-03-21 14:30:00,49.99,50.0,49.96,49.99,50043.0,40.4985,40.5066,40.4742,40.4985,50043.0
2019-03-21 14:35:00,50.0,50.0,49.93,49.98,221518.0,40.5066,40.5066,40.4499,40.4904,221518.0
2019-03-21 14:40:00,49.99,50.0,49.97,49.98,34612.0,40.4985,40.5066,40.4823,40.4904,34612.0
2019-03-21 14:45:00,49.99,50.14,49.99,50.14,148030.0,40.4985,40.62,40.4985,40.62,148030.0
2019-03-21 14:50:00,50.14,50.16,50.07,50.07,54522.0,40.62,40.6362,40.5633,40.5633,54522.0
2019-03-21 14:55:00,50.07,50.08,50.0,50.05,39076.0,40.5633,40.5714,40.5066,40.5471,39076.0
2019-03-21 15:00:00,50.05,50.11,50.01,50.1,57156.0,40.5471,40.5957,40.5147,40.5876,57156.0
2019-03-21 15:05:00,50.1,50.15,50.08,50.13,54606.0,40.5876,40.6281,40.5714,40.6119,54606.0
2019-03-21 15:10:00,50.12,50.13,50.0,50.03,59316.0,40.6038,40.6119,40.5066,40.5309,59316.0
2019-03-21 15:15:00,50.04,50.09,50.02,50.09,30286.0,40.539,40.5795,40.5228,40.5795,30286.0
2019-03-21 15:20:00,50.09,50.13,50.07,50.12,44918.0,40.5795,40.6119,40.5633,40.6038,44918.0
2019-03-21 15:25:00,50.12,50.19,50.11,50.18,46936.0,40.6038,40.6605,40.5957,40.6524,46936.0
2019-03-21 15:30:00,50.18,50.19,50.14,50.15,88188.0,40.6524,40.6605,40.62,40.6281,88188.0
2019-03-21 15:35:00,50.15,50.15,50.06,50.12,100572.0,40.6281,40.6281,40.5552,40.6038,100572.0
2019-03-21 15:40:00,50.11,50.13,50.08,50.11,81975.0,40.5957,40.6119,40.5714,40.5957,81975.0
2019-03-21 15:45:00,50.12,50.12,50.03,50.05,143259.0,40.6038,40.6038,40.5309,40.5471,143259.0
2019-03-21 15:50:00,50.05,50.12,50.04,50.09,196750.0,40.5471,40.6038,40.539,40.5795,196750.0
2019-03-21 15:55:00,50.08,50.1,49.86,50.05,502339.0,40.5714,40.5876,40.3932,40.5471,502339.0
2019-03-22 09:30:00,50.22,50.74,50.19,50.66,201855.0,40.6848,41.1061,40.6605,41.0413,201855.0
2019-03-22 09:35:00,50.66,50.82,50.31,50.43,77800.0,41.0413,41.1709,40.7578,40.855,77800.0
2019-03-22 09:40:00,50.43,50.74,50.38,50.54,66972.0,40.855,41.1061,40.8145,40.9441,66972.0
2019-03-22 09:45:00,50.55,50.63,50.45,50.62,170710.0,40.9522,41.017,40.8712,41.0089,170710.0
2019-03-22 09:50:00,50.65,50.8,50.61,50.66,74744.0,41.0332,41.1547,41.0008,41.0413,74744.0
2019-03-22 09:55:00,50.66,50.69,50.44,50.51,53313.0,41.0413,41.0656,40.8631,40.9198,53313.0
2019-03-22 10:00:00,50.5,50.65,50.5,50.54,33893.0,40.9117,41.0332,40.9117,40.9441,33893.0
2019-03-22 10:05:00,50.54,50.61,50.51,50.55,42934.0,40.9441,41.0008,40.9198,40.9522,42934.0
2019-03-22 10:10:00,50.55,50.68,50.53,50.63,40471.0,40.9522,41.0575,40.936,41.017,40471.0
2019-03-22 10:15:00,50.63,50.65,50.56,50.61,64039.0,41.017,41.0332,40.9603,41.0008,64039.0
2019-03-22 10:20:00,50.61,50.72,50.59,50.65,55194.0,41.0008,41.0899,40.9846,41.0332,55194.0
2019-03-22 10:25:00,50.65,50.65,50.49,50.5,46009.0,41.0332,41.0332,40.9036,40.9117,46009.0
2019-03-22 10:30:00,50.51,50.53,50.44,50.52,54136.0,40.9198,40.936,40.8631,40.9279,54136.0
2019-03-22 10:35:00,50.52,50.56,50.47,50.47,51242.0,40.9279,40.9603,40.8874,40.8874,51242.0
2019-03-22 10:40:00,50.48,50.48,50.42,50.48,48787.0,40.8955,40.8955,40.8469,40.8955,48787.0
2019-03-22 10:45:00,50.48,50.48,50.35,50.37,36543.0,40.8955,40.8955,40.7902,40.8064,36543.0
2019-03-22 10:50:00,50.36,50.38,50.32,50.38,34000.0,40.7983,40.8145,40.7659,40.8145,34000.0
2019-03-22 10:55:00,50.39,50.41,50.29,50.3,32595.0,40.8226,40.8388,40.7415,40.7496,32595.0
2019-03-22 11:00:00,50.3,50.31,50.25,50.31,46827.0,40.7496,40.7578,40.7091,40.7578,46827.0
2019-03-22 11:05:00,50.32,50.38,50.29,50.38,34345.0,40.7659,40.8145,40.7415,40.8145,34345.0
2019-03-22 11:10:00,50.38,50.39,50.34,50.37,31709.0,40.8145,40.8226,40.7821,40.8064,31709.0
2019-03-22 11:15:00,50.37,50.47,50.35,50.45,35891.0,40.8064,40.8874,40.7902,40.8712,35891.0
2019-03-22 11:20:00,50.45,50.45,50.39,50.41,27220.0,40.8712,40.8712,40.8226,40.8388,27220.0
2019-03-22 11:25:00,50.41,50.52,50.41,50.51,38687.0,40.8388,40.9279,40.8388,40.9198,38687.0
2019-03-22 11:30:00,50.51,50.6,50.5,50.53,36646.0,40.9198,40.9927,40.9117,40.936,36646.0
2019-03-22 11:35:00,50.53,50.54,50.5,50.51,44499.0,40.936,40.9441,40.9117,40.9198,44499.0
2019-03-22 11:40:00,50.52,50.55,50.48,50.54,36360.0,40.9279,40.9522,40.8955,40.9441,36360.0
2019-03-22 11:45:00,50.54,50.6,50.51,50.55,43889.0,40.9441,40.9927,40.9198,40.9522,43889.0
2019-03-22 11:50:00,50.55,50.55,50.43,50.43,57901.0,40.9522,40.9522,40.855,40.855,57901.0
2019-03-22 11:55:00,50.43,50.47,50.4,50.42,50565.0,40.855,40.8874,40.8307,40.8469,50565.0
2019-03-22 12:00:00,50.42,50.56,50.41,50.53,46727.0,40.8469,40.9603,40.8388,40.936,46727.0
2019-03-22 12:05:00,50.53,50.54,50.36,50.41,74069.0,40.936,40.9441,40.7983,40.8388,74069.0
2019-03-22 12:10:00,50.4,50.43,50.37,50.42,34375.0,40.8307,40.855,40.8064,40.8469,34375.0
2019-03-22 12:15:00,50.43,50.5,50.42,50.48,40357.0,40.855,40.9117,40.8469,40.8955,40357.0
2019-03-22 12:20:00,50.47,50.48,50.42,50.43,37030.0,40.8874,40.8955,40.8469,40.855,37030.0
2019-03-22 12:25:00,50.44,50.49,50.41,50.48,46805.0,40.8631,40.9036,40.8388,40.8955,46805.0
2019-03-22 12:30:00,50.48,50.55,50.47,50.53,35563.0,40.8955,40.9522,40.8874,40.936,35563.0
2019-03-22 12:35:00,50.53,50.54,50.5,50.51,33666.0,40.936,40.9441,40.9117,40.9198,33666.0
2019-03-22 12:40:00,50.5,50.5,50.36,50.39,35925.0,40.9117,40.9117,40.7983,40.8226,35925.0
2019-03-22 12:45:00,50.39,50.42,50.36,50.42,36164.0,40.8226,40.8469,40.7983,40.8469,36164.0
2019-03-22 12:50:00,50.41,50.49,50.41,50.48,40768.0,40.8388,40.9036,40.8388,40.8955,40768.0
2019-03-22 12:55:00,50.47,50.48,50.44,50.46,31568.0,40.8874,40.8955,40.8631,40.8793,31568.0
2019-03-22 13:00:00,50.45,50.55,50.44,50.5,43362.0,40.8712,40.9522,40.8631,40.9117,43362.0
2019-03-22 13:05:00,50.49,50.54,50.47,50.54,27143.0,40.9036,40.9441,40.8874,40.9441,27143.0
2019-03-22 13:10:00,50.54,50.56,50.49,50.51,30582.0,40.9441,40.9603,40.9036,40.9198,30582.0
2019-03-22 13:15:00,50.51,50.61,50.49,50.59,124768.0,40.9198,41.0008,40.9036,40.9846,124768.0
2019-03-22 13:20:00,50.59,50.61,50.55,50.61,39698.0,40.9846,41.0008,40.9522,41.0008,39698.0
2019-03-22 13:25:00,50.61,50.65,50.58,50.65,30749.0,41.0008,41.0332,40.9765,41.0332,30749.0
2019-03-22 13:30:00,50.64,50.68,50.59,50.61,40043.0,41.0251,41.0575,40.9846,41.0008,40043.0
2019-03-22 13:35:00,50.62,50.64,50.59,50.61,26330.0,41.0089,41.0251,40.9846,41.0008,26330.0
2019-03-22 13:40:00,50.62,50.66,50.6,50.62,30653.0,41.0089,41.0413,40.9927,41.0089,30653.0
2019-03-22 13:45:00,50.63,50.65,50.61,50.65,25330.0,41.017,41.0332,41.0008,41.0332,25330.0
2019-03-22 13:50:00,50.64,50.68,50.64,50.66,33429.0,41.0251,41.0575,41.0251,41.0413,33429.0
2019-03-22 13:55:00,50.65,50.65,50.6,50.62,26229.0,41.0332,41.0332,40.9927,41.0089,26229.0
2019-03-22 14:00:00,50.62,50.77,50.62,50.76,74715.0,41.0089,41.1304,41.0089,41.1223,74715.0
2019-03-22 14:05:00,50.75,50.78,50.7,50.77,36537.0,41.1142,41.1385,41.0737,41.1304,36537.0
2019-03-22 14:10:00,50.76,50.85,50.76,50.85,60625.0,41.1223,41.1952,41.1223,41.1952,60625.0
2019-03-22 14:15:00,50.85,50.88,50.83,50.88,54112.0,41.1952,41.2195,41.179,41.2195,54112.0
2019-03-22 14:20:00,50.87,50.94,50.87,50.91,55490.0,41.2114,41.2681,41.2114,41.2438,55490.0
2019-03-22 14:25:00,50.91,50.91,50.86,50.88,37987.0,41.2438,41.2438,41.2033,41.2195,37987.0
2019-03-22 14:30:00,50.87,50.88,50.85,50.86,31049.0,41.2114,41.2195,41.1952,41.2033,31049.0
2019-03-22 14:35:00,50.85,50.9,50.84,50.9,35853.0,41.1952,41.2357,41.1871,41.2357,35853.0
2019-03-22 14:40:00,50.9,50.94,50.87,50.9,45300.0,41.2357,41.2681,41.2114,41.2357,45300.0
2019-03-22 14:45:00,50.9,50.93,50.89,50.93,41494.0,41.2357,41.26,41.2276,41.26,41494.0
2019-03-22 14:50:00,50.93,50.98,50.91,50.93,52429.0,41.26,41.3005,41.2438,41.26,52429.0
2019-03-22 14:55:00,50.94,50.95,50.91,50.95,39041.0,41.2681,41.2762,41.2438,41.2762,39041.0
2019-03-22 15:00:00,50.95,50.98,50.88,50.88,43859.0,41.2762,41.3005,41.2195,41.2195,43859.0
2019-03-22 15:05:00,50.88,50.9,50.85,50.88,46848.0,41.2195,41.2357,41.1952,41.2195,46848.0
2019-03-22 15:10:00,50.88,50.89,50.84,50.88,45621.0,41.2195,41.2276,41.1871,41.2195,45621.0
2019-03-22 15:15:00,50.88,50.88,50.8,50.84,49171.0,41.2195,41.2195,41.1547,41.1871,49171.0
2019-03-22 15:20:00,50.84,50.88,50.83,50.88,49219.0,41.1871,41.2195,41.179,41.2195,49219.0
2019-03-22 15:25:00,50.87,50.88,50.84,50.85,60478.0,41.2114,41.2195,41.1871,41.1952,60478.0
2019-03-22 15:30:00,50.84,50.84,50.75,50.77,79055.0,41.1871,41.1871,41.1142,41.1304,79055.0
2019-03-22 15:35:00,50.77,50.8,50.75,50.77,61660.0,41.1304,41.1547,41.1142,41.1304,61660.0
2019-03-22 15:40:00,50.77,50.78,50.71,50.72,87933.0,41.1304,41.1385,41.0818,41.0899,87933.0
2019-03-22 15:45:00,50.71,50.82,50.69,50.81,112763.0,41.0818,41.1709,41.0656,41.1628,112763.0
2019-03-22 15:50:00,50.8,50.81,50.75,50.76,132846.0,41.1547,41.1628,41.1142,41.1223,132846.0
2019-03-22 15:55:00,50.76,50.78,50.7,50.74,269399.0,41.1223,41.1385,41.0737,41.1061,269399.0
2019-03-25 09:30:00,50.51,50.72,50.43,50.66,93984.0,40.9198,41.0899,40.855,41.0413,93984.0
2019-03-25 09:35:00,50.67,50.71,50.41,50.43,63972.0,41.0494,41.0818,40.8388,40.855,63972.0
2019-03-25 09:40:00,50.42,50.65,50.41,50.58,29874.0,40.8469,41.0332,40.8388,40.9765,29874.0
2019-03-25 09:45:00,50.57,50.59,50.5,50.59,23378.0,40.9684,40.9846,40.9117,40.9846,23378.0
2019-03-25 09:50:00,50.6,50.72,50.59,50.62,29962.0,40.9927,41.0899,40.9846,41.0089,29962.0
2019-03-25 09:55:00,50.61,50.67,50.58,50.65,22863.0,41.0008,41.0494,40.9765,41.0332,22863.0
2019-03-25 10:00:00,50.65,50.68,50.59,50.65,31056.0,41.0332,41.0575,40.9846,41.0332,31056.0
2019-03-25 10:05:00,50.65,50.72,50.62,50.7,25856.0,41.0332,41.0899,41.0089,41.0737,25856.0
2019-03-25 10:10:00,50.69,50.7,50.59,50.62,24099.0,41.0656,41.0737,40.9846,41.0089,24099.0
2019-03-25 10:15:00,50.62,50.63,50.53,50.53,38788.0,41.0089,41.017,40.936,40.936,38788.0
2019-03-25 10:20:00,50.52,50.6,50.47,50.59,32876.0,40.9279,40.9927,40.8874,40.9846,32876.0
2019-03-25 10:25:00,50.58,50.63,50.58,50.59,23551.0,40.9765,41.017,40.9765,40.9846,23551.0
2019-03-25 10:30:00,50.59,50.72,50.57,50.7,44410.0,40.9846,41.0899,40.9684,41.0737,44410.0
2019-03-25 10:35:00,50.69,50.71,50.63,50.63,33673.0,41.0656,41.0818,41.017,41.017,33673.0
2019-03-25 10:40:00,50.64,50.64,50.51,50.55,25118.0,41.0251,41.0251,40.9198,40.9522,25118.0
2019-03-25 10:45:00,50.55,50.6,50.54,50.6,19727.0,40.9522,40.9927,40.9441,40.9927,19727.0
2019-03-25 10:50:00,50.6,50.81,50.6,50.81,57146.0,40.9927,41.1628,40.9927,41.1628,57146.0
2019-03-25 10:55:00,50.81,50.86,50.79,50.82,24912.0,41.1628,41.2033,41.1466,41.1709,24912.0
2019-03-25 11:00:00,50.82,50.84,50.78,50.79,16651.0,41.1709,41.1871,41.1385,41.1466,16651.0
2019-03-25 11:05:00,50.78,50.85,50.78,50.83,26307.0,41.1385,41.1952,41.1385,41.179,26307.0
2019-03-25 11:10:00,50.84,50.89,50.79,50.89,45539.0,41.1871,41.2276,41.1466,41.2276,45539.0
2019-03-25 11:15:00,50.89,50.99,50.87,50.99,39390.0,41.2276,41.3086,41.2114,41.3086,39390.0
2019-03-25 11:20:00,50.99,50.99,50.9,50.91,42437.0,41.3086,41.3086,41.2357,41.2438,42437.0
2019-03-25 11:25:00,50.92,51.08,50.92,51.07,126748.0,41.2519,41.3816,41.2519,41.3735,126748.0
2019-03-25 11:30:00,51.07,51.13,51.03,51.13,41837.0,41.3735,41.4221,41.341,41.4221,41837.0
2019-03-25 11:35:00,51.13,51.15,51.09,51.09,22020.0,41.4221,41.4383,41.3897,41.3897,22020.0
2019-03-25 11:40:00,51.09,51.09,50.98,50.99,25790.0,41.3897,41.3897,41.3005,41.3086,25790.0
2019-03-25 11:45:00,50.98,51.02,50.94,50.95,28759.0,41.3005,41.3329,41.2681,41.2762,28759.0
2019-03-25 11:50:00,50.94,50.97,50.93,50.97,19001.0,41.2681,41.2924,41.26,41.2924,19001.0
2019-03-25 11:55:00,50.97,51.01,50.94,50.94,25325.0,41.2924,41.3248,41.2681,41.2681,25325.0
2019-03-25 12:00:00,50.95,51.03,50.93,51.01,22974.0,41.2762,41.341,41.26,41.3248,22974.0
2019-03-25 12:05:00,51.01,51.11,51.01,51.07,22079.0,41.3248,41.4059,41.3248,41.3735,22079.0
2019-03-25 12:10:00,51.06,51.11,51.05,51.07,20571.0,41.3653,41.4059,41.3572,41.3735,20571.0
2019-03-25 12:15:00,51.07,51.11,51.04,51.09,18220.0,41.3735,41.4059,41.3491,41.3897,18220.0
2019-03-25 12:20:00,51.1,51.1,51.05,51.07,17291.0,41.3978,41.3978,41.3572,41.3735,17291.0
2019-03-25 12:25:00,51.07,51.08,51.0,51.0,22165.0,41.3735,41.3816,41.3167,41.3167,22165.0
2019-03-25 12:30:00,51.01,51.04,50.97,51.0,21224.0,41.3248,41.3491,41.2924,41.3167,21224.0
2019-03-25 12:35:00,50.99,50.99,50.93,50.93,16688.0,41.3086,41.3086,41.26,41.26,16688.0
2019-03-25 12:40:00,50.92,50.94,50.89,50.91,15400.0,41.2519,41.2681,41.2276,41.2438,15400.0
2019-03-25 12:45:00,50.92,51.01,50.9,51.01,16865.0,41.2519,41.3248,41.2357,41.3248,16865.0
2019-03-25 12:50:00,51.01,51.02,50.97,50.98,9292.0,41.3248,41.3329,41.2924,41.3005,9292.0
2019-03-25 12:55:00,50.98,51.06,50.98,51.06,14557.0,41.3005,41.3653,41.3005,41.3653,14557.0
2019-03-25 13:00:00,51.07,51.09,51.01,51.04,15103.0,41.3735,41.3897,41.3248,41.3491,15103.0
2019-03-25 13:05:00,51.03,51.1,51.02,51.08,14370.0,41.341,41.3978,41.3329,41.3816,14370.0
2019-03-25 13:10:00,51.07,51.13,51.06,51.12,22709.0,41.3735,41.4221,41.3653,41.414,22709.0
2019-03-25 13:15:00,51.11,51.11,51.04,51.07,13803.0,41.4059,41.4059,41.3491,41.3735,13803.0
2019-03-25 13:20:00,51.08,51.08,51.0,51.05,44597.0,41.3816,41.3816,41.3167,41.3572,44597.0
2019-03-25 13:25:00,51.06,51.09,51.05,51.07,29349.0,41.3653,41.3897,41.3572,41.3735,29349.0
2019-03-25 13:30:00,51.06,51.07,51.02,51.05,36295.0,41.3653,41.3735,41.3329,41.3572,36295.0
2019-03-25 13:35:00,51.06,51.14,51.06,51.12,22670.0,41.3653,41.4302,41.3653,41.414,22670.0
2019-03-25 13:40:00,51.12,51.15,51.06,51.07,47424.0,41.414,41.4383,41.3653,41.3735,47424.0
2019-03-25 13:45:00,51.07,51.08,51.01,51.06,25932.0,41.3735,41.3816,41.3248,41.3653,25932.0
2019-03-25 13:50:00,51.06,51.09,51.0,51.02,24404.0,41.3653,41.3897,41.3167,41.3329,24404.0
2019-03-25 13:55:00,51.01,51.04,51.0,51.02,24746.0,41.3248,41.3491,41.3167,41.3329,24746.0
2019-03-25 14:00:00,51.02,51.05,50.98,51.0,34735.0,41.3329,41.3572,41.3005,41.3167,34735.0
2019-03-25 14:05:00,51.0,51.0,50.93,50.94,24169.0,41.3167,41.3167,41.26,41.2681,24169.0
2019-03-25 14:10:00,50.94,51.02,50.93,51.01,29238.0,41.2681,41.3329,41.26,41.3248,29238.0
2019-03-25 14:15:00,51.01,51.04,50.99,51.02,27785.0,41.3248,41.3491,41.3086,41.3329,27785.0
2019-03-25 14:20:00,51.02,51.06,51.0,51.06,31752.0,41.3329,41.3653,41.3167,41.3653,31752.0
2019-03-25 14:25:00,51.05,51.09,51.04,51.09,26498.0,41.3572,41.3897,41.3491,41.3897,26498.0
2019-03-25 14:30:00,51.09,51.1,51.03,51.05,22629.0,41.3897,41.3978,41.341,41.3572,22629.0
2019-03-25 14:35:00,51.05,51.05,51.01,51.05,17285.0,41.3572,41.3572,41.3248,41.3572,17285.0
2019-03-25 14:40:00,51.05,51.08,51.03,51.05,16161.0,41.3572,41.3816,41.341,41.3572,16161.0
2019-03-25 14:45:00,51.05,51.07,51.03,51.04,13649.0,41.3572,41.3735,41.341,41.3491,13649.0
2019-03-25 14:50:00,51.04,51.09,51.02,51.09,21997.0,41.3491,41.3897,41.3329,41.3897,21997.0
2019-03-25 14:55:00,51.09,51.09,51.05,51.07,25295.0,41.3897,41.3897,41.3572,41.3735,25295.0
2019-03-25 15:00:00,51.07,51.08,51.04,51.05,29826.0,41.3735,41.3816,41.3491,41.3572,29826.0
2019-03-25 15:05:00,51.05,51.1,51.05,51.1,37248.0,41.3572,41.3978,41.3572,41.3978,37248.0
2019-03-25 15:10:00,51.1,51.16,51.09,51.16,44850.0,41.3978,41.4464,41.3897,41.4464,44850.0
2019-03-25 15:15:00,51.16,51.17,51.07,51.07,43255.0,41.4464,41.4545,41.3735,41.3735,43255.0
2019-03-25 15:20:00,51.08,51.15,51.07,51.15,26052.0,41.3816,41.4383,41.3735,41.4383,26052.0
2019-03-25 15:25:00,51.15,51.15,51.08,51.09,41864.0,41.4383,41.4383,41.3816,41.3897,41864.0
2019-03-25 15:30:00,51.08,51.1,51.05,51.1,37529.0,41.3816,41.3978,41.3572,41.3978,37529.0
2019-03-25 15:35:00,51.1,51.1,51.06,51.1,39377.0,41.3978,41.3978,41.3653,41.3978,39377.0
2019-03-25 15:40:00,51.09,51.11,51.06,51.11,42612.0,41.3897,41.4059,41.3653,41.4059,42612.0
2019-03-25 15:45:00,51.1,51.13,51.04,51.05,65992.0,41.3978,41.4221,41.3491,41.3572,65992.0
2019-03-25 15:50:00,51.05,51.1,51.05,51.09,80981.0,41.3572,41.3978,41.3572,41.3897,80981.0
2019-03-25 15:55:00,51.09,51.13,51.04,51.08,174159.0,41.3897,41.4221,41.3491,41.3816,174159.0
2019-03-26 09:30:00,51.2,51.38,50.89,51.32,106195.0,41.4788,41.6246,41.2276,41.576,106195.0
2019-03-26 09:35:00,51.33,51.56,51.33,51.5,43850.0,41.5841,41.7704,41.5841,41.7218,43850.0
2019-03-26 09:40:00,51.52,51.66,51.52,51.65,23787.0,41.738,41.8514,41.738,41.8433,23787.0
2019-03-26 09:45:00,51.65,51.75,51.62,51.71,42459.0,41.8433,41.9243,41.819,41.8919,42459.0
2019-03-26 09:50:00,51.72,51.72,51.55,51.55,43191.0,41.9,41.9,41.7623,41.7623,43191.0
2019-03-26 09:55:00,51.55,51.56,51.41,51.51,38150.0,41.7623,41.7704,41.6489,41.7299,38150.0
2019-03-26 10:00:00,51.49,51.57,51.45,51.51,34336.0,41.7137,41.7785,41.6813,41.7299,34336.0
2019-03-26 10:05:00,51.5,51.5,51.39,51.43,38997.0,41.7218,41.7218,41.6327,41.6651,38997.0
2019-03-26 10:10:00,51.44,51.49,51.41,51.47,35290.0,41.6732,41.7137,41.6489,41.6975,35290.0
2019-03-26 10:15:00,51.48,51.54,51.48,51.52,31845.0,41.7056,41.7542,41.7056,41.738,31845.0
2019-03-26 10:20:00,51.53,51.53,51.45,51.45,22697.0,41.7461,41.7461,41.6813,41.6813,22697.0
2019-03-26 10:25:00,51.44,51.54,51.44,51.46,40102.0,41.6732,41.7542,41.6732,41.6894,40102.0
2019-03-26 10:30:00,51.45,51.55,51.45,51.52,14642.0,41.6813,41.7623,41.6813,41.738,14642.0
2019-03-26 10:35:00,51.52,51.62,51.51,51.6,22783.0,41.738,41.819,41.7299,41.8028,22783.0
2019-03-26 10:40:00,51.6,51.61,51.56,51.59,19144.0,41.8028,41.8109,41.7704,41.7947,19144.0
2019-03-26 10:45:00,51.59,51.66,51.56,51.65,31819.0,41.7947,41.8514,41.7704,41.8433,31819.0
2019-03-26 10:50:00,51.65,51.73,51.65,51.73,38514.0,41.8433,41.9081,41.8433,41.9081,38514.0
2019-03-26 10:55:00,51.72,51.78,51.7,51.71,118921.0,41.9,41.9486,41.8838,41.8919,118921.0
2019-03-26 11:00:00,51.71,51.78,51.69,51.78,27607.0,41.8919,41.9486,41.8757,41.9486,27607.0
2019-03-26 11:05:00,51.78,51.78,51.66,51.69,29378.0,41.9486,41.9486,41.8514,41.8757,29378.0
2019-03-26 11:10:00,51.69,51.75,51.68,51.75,23978.0,41.8757,41.9243,41.8676,41.9243,23978.0
2019-03-26 11:15:00,51.75,51.81,51.74,51.78,21428.0,41.9243,41.9729,41.9162,41.9486,21428.0
2019-03-26 11:20:00,51.78,51.85,51.78,51.82,20746.0,41.9486,42.0054,41.9486,41.981,20746.0
2019-03-26 11:25:00,51.82,51.82,51.76,51.77,26453.0,41.981,41.981,41.9324,41.9405,26453.0
2019-03-26 11:30:00,51.77,51.87,51.75,51.86,31243.0,41.9405,42.0216,41.9243,42.0135,31243.0
2019-03-26 11:35:00,51.86,51.89,51.82,51.83,32919.0,42.0135,42.0378,41.981,41.9892,32919.0
2019-03-26 11:40:00,51.83,51.88,51.82,51.86,26216.0,41.9892,42.0297,41.981,42.0135,26216.0
2019-03-26 11:45:00,51.86,51.88,51.84,51.87,84456.0,42.0135,42.0297,41.9973,42.0216,84456.0
2019-03-26 11:50:00,51.87,51.87,51.73,51.74,53730.0,42.0216,42.0216,41.9081,41.9162,53730.0
2019-03-26 11:55:00,51.73,51.79,51.73,51.75,49746.0,41.9081,41.9567,41.9081,41.9243,49746.0
2019-03-26 12:00:00,51.74,51.8,51.73,51.78,16996.0,41.9162,41.9648,41.9081,41.9486,16996.0
2019-03-26 12:05:00,51.77,51.82,51.76,51.78,18553.0,41.9405,41.981,41.9324,41.9486,18553.0
2019-03-26 12:10:00,51.77,51.84,51.77,51.82,37534.0,41.9405,41.9973,41.9405,41.981,37534.0
2019-03-26 12:15:00,51.82,51.88,51.8,51.87,22636.0,41.981,42.0297,41.9648,42.0216,22636.0
2019-03-26 12:20:00,51.88,51.89,51.84,51.86,31706.0,42.0297,42.0378,41.9973,42.0135,31706.0
2019-03-26 12:25:00,51.86,51.88,51.84,51.86,19713.0,42.0135,42.0297,41.9973,42.0135,19713.0
2019-03-26 12:30:00,51.86,51.88,51.82,51.83,19066.0,42.0135,42.0297,41.981,41.9892,19066.0
2019-03-26 12:35:00,51.83,51.85,51.82,51.84,47221.0,41.9892,42.0054,41.981,41.9973,47221.0
2019-03-26 12:40:00,51.84,51.84,51.71,51.73,28447.0,41.9973,41.9973,41.8919,41.9081,28447.0
2019-03-26 12:45:00,51.7,51.71,51.61,51.62,15710.0,41.8838,41.8919,41.8109,41.819,15710.0
2019-03-26 12:50:00,51.62,51.66,51.61,51.66,16694.0,41.819,41.8514,41.8109,41.8514,16694.0
2019-03-26 12:55:00,51.66,51.67,51.58,51.61,22405.0,41.8514,41.8595,41.7866,41.8109,22405.0
2019-03-26 13:00:00,51.61,51.67,51.6,51.66,21633.0,41.8109,41.8595,41.8028,41.8514,21633.0
2019-03-26 13:05:00,51.65,51.69,51.64,51.65,15098.0,41.8433,41.8757,41.8352,41.8433,15098.0
2019-03-26 13:10:00,51.65,51.71,51.64,51.7,15698.0,41.8433,41.8919,41.8352,41.8838,15698.0
2019-03-26 13:15:00,51.69,51.69,51.63,51.66,11536.0,41.8757,41.8757,41.8271,41.8514,11536.0
2019-03-26 13:20:00,51.65,51.72,51.64,51.72,10365.0,41.8433,41.9,41.8352,41.9,10365.0
2019-03-26 13:25:00,51.73,51.73,51.68,51.68,16226.0,41.9081,41.9081,41.8676,41.8676,16226.0
2019-03-26 13:30:00,51.68,51.71,51.66,51.71,13487.0,41.8676,41.8919,41.8514,41.8919,13487.0
2019-03-26 13:35:00,51.72,51.74,51.68,51.73,19258.0,41.9,41.9162,41.8676,41.9081,19258.0
2019-03-26 13:40:00,51.74,51.75,51.68,51.7,18102.0,41.9162,41.9243,41.8676,41.8838,18102.0
2019-03-26 13:45:00,51.71,51.75,51.7,51.75,21870.0,41.8919,41.9243,41.8838,41.9243,21870.0
2019-03-26 13:50:00,51.75,51.77,51.73,51.74,21227.0,41.9243,41.9405,41.9081,41.9162,21227.0
2019-03-26 13:55:00,51.75,51.85,51.74,51.8,55325.0,41.9243,42.0054,41.9162,41.9648,55325.0
2019-03-26 14:00:00,51.8,51.88,51.8,51.85,27266.0,41.9648,42.0297,41.9648,42.0054,27266.0
2019-03-26 14:05:00,51.85,51.86,51.81,51.81,24341.0,42.0054,42.0135,41.9729,41.9729,24341.0
2019-03-26 14:10:00,51.81,51.81,51.74,51.78,21327.0,41.9729,41.9729,41.9162,41.9486,21327.0
2019-03-26 14:15:00,51.78,51.8,51.74,51.79,20800.0,41.9486,41.9648,41.9162,41.9567,20800.0
2019-03-26 14:20:00,51.79,51.82,51.78,51.81,16484.0,41.9567,41.981,41.9486,41.9729,16484.0
2019-03-26 14:25:00,51.81,51.86,51.81,51.82,17331.0,41.9729,42.0135,41.9729,41.981,17331.0
2019-03-26 14:30:00,51.82,51.83,51.79,51.81,22023.0,41.981,41.9892,41.9567,41.9729,22023.0
2019-03-26 14:35:00,51.8,51.86,51.8,51.84,20733.0,41.9648,42.0135,41.9648,41.9973,20733.0
2019-03-26 14:40:00,51.83,51.87,51.83,51.87,11931.0,41.9892,42.0216,41.9892,42.0216,11931.0
2019-03-26 14:45:00,51.86,51.88,51.85,51.87,24318.0,42.0135,42.0297,42.0054,42.0216,24318.0
2019-03-26 14:50:00,51.87,51.88,51.84,51.86,20025.0,42.0216,42.0297,41.9973,42.0135,20025.0
2019-03-26 14:55:00,51.86,51.9,51.84,51.89,22446.0,42.0135,42.0459,41.9973,42.0378,22446.0
2019-03-26 15:00:00,51.89,51.91,51.87,51.91,27369.0,42.0378,42.054,42.0216,42.054,27369.0
2019-03-26 15:05:00,51.91,51.93,51.76,51.76,53481.0,42.054,42.0702,41.9324,41.9324,53481.0
2019-03-26 15:10:00,51.76,51.77,51.7,51.76,24994.0,41.9324,41.9405,41.8838,41.9324,24994.0
2019-03-26 15:15:00,51.76,51.77,51.69,51.7,62390.0,41.9324,41.9405,41.8757,41.8838,62390.0
2019-03-26 15:20:00,51.71,51.72,51.66,51.68,224040.0,41.8919,41.9,41.8514,41.8676,224040.0
2019-03-26 15:25:00,51.67,51.74,51.65,51.68,81251.0,41.8595,41.9162,41.8433,41.8676,81251.0
2019-03-26 15:30:00,51.68,51.69,51.58,51.62,78582.0,41.8676,41.8757,41.7866,41.819,78582.0
2019-03-26 15:35:00,51.61,51.71,51.61,51.68,90309.0,41.8109,41.8919,41.8109,41.8676,90309.0
2019-03-26 15:40:00,51.68,51.69,51.65,51.66,88081.0,41.8676,41.8757,41.8433,41.8514,88081.0
2019-03-26 15:45:00,51.65,51.68,51.62,51.66,112838.0,41.8433,41.8676,41.819,41.8514,112838.0
2019-03-26 15:50:00,51.66,51.71,51.64,51.71,90712.0,41.8514,41.8919,41.8352,41.8919,90712.0
2019-03-26 15:55:00,51.71,51.82,51.7,51.8,222479.0,41.8919,41.981,41.8838,41.9648,222479.0
2019-03-27 09:30:00,51.68,51.88,51.58,51.82,103168.0,41.8676,42.0297,41.7866,41.981,103168.0
2019-03-27 09:35:00,51.82,51.84,51.59,51.6,40694.0,41.981,41.9973,41.7947,41.8028,40694.0
2019-03-27 09:40:00,51.61,51.63,51.39,51.43,58609.0,41.8109,41.8271,41.6327,41.6651,58609.0
2019-03-27 09:45:00,51.44,51.63,51.44,51.62,44652.0,41.6732,41.8271,41.6732,41.819,44652.0
2019-03-27 09:50:00,51.62,51.74,51.6,51.62,31877.0,41.819,41.9162,41.8028,41.819,31877.0
2019-03-27 09:55:00,51.62,51.63,51.53,51.57,22931.0,41.819,41.8271,41.7461,41.7785,22931.0
2019-03-27 10:00:00,51.58,51.64,51.53,51.64,33415.0,41.7866,41.8352,41.7461,41.8352,33415.0
2019-03-27 10:05:00,51.63,51.68,51.63,51.67,34548.0,41.8271,41.8676,41.8271,41.8595,34548.0
2019-03-27 10:10:00,51.68,51.7,51.63,51.64,25225.0,41.8676,41.8838,41.8271,41.8352,25225.0
2019-03-27 10:15:00,51.63,51.65,51.57,51.65,29413.0,41.8271,41.8433,41.7785,41.8433,29413.0
2019-03-27 10:20:00,51.65,51.67,51.59,51.6,34563.0,41.8433,41.8595,41.7947,41.8028,34563.0
2019-03-27 10:25:00,51.61,51.63,51.56,51.61,18418.0,41.8109,41.8271,41.7704,41.8109,18418.0
2019-03-27 10:30:00,51.6,51.66,51.6,51.65,19612.0,41.8028,41.8514,41.8028,41.8433,19612.0
2019-03-27 10:35:00,51.64,51.66,51.58,51.59,34060.0,41.8352,41.8514,41.7866,41.7947,34060.0
2019-03-27 10:40:00,51.59,51.63,51.57,51.61,16435.0,41.7947,41.8271,41.7785,41.8109,16435.0
2019-03-27 10:45:00,51.61,51.62,51.58,51.59,20095.0,41.8109,41.819,41.7866,41.7947,20095.0
2019-03-27 10:50:00,51.58,51.58,51.48,51.49,36028.0,41.7866,41.7866,41.7056,41.7137,36028.0
2019-03-27 10:55:00,51.5,51.56,51.48,51.55,19370.0,41.7218,41.7704,41.7056,41.7623,19370.0
2019-03-27 11:00:00,51.55,51.61,51.55,51.6,22885.0,41.7623,41.8109,41.7623,41.8028,22885.0
2019-03-27 11:05:00,51.59,51.6,51.56,51.58,28670.0,41.7947,41.8028,41.7704,41.7866,28670.0
2019-03-27 11:10:00,51.57,51.59,51.49,51.49,40037.0,41.7785,41.7947,41.7137,41.7137,40037.0
2019-03-27 11:15:00,51.49,51.51,51.43,51.47,45637.0,41.7137,41.7299,41.6651,41.6975,45637.0
2019-03-27 11:20:00,51.47,51.49,51.44,51.47,33518.0,41.6975,41.7137,41.6732,41.6975,33518.0
2019-03-27 11:25:00,51.47,51.5,51.45,51.46,38737.0,41.6975,41.7218,41.6813,41.6894,38737.0
2019-03-27 11:30:00,51.45,51.5,51.38,51.39,39604.0,41.6813,41.7218,41.6246,41.6327,39604.0
2019-03-27 11:35:00,51.39,51.51,51.36,51.5,26447.0,41.6327,41.7299,41.6084,41.7218,26447.0
2019-03-27 11:40:00,51.5,51.52,51.45,51.47,33391.0,41.7218,41.738,41.6813,41.6975,33391.0
2019-03-27 11:45:00,51.47,51.51,51.46,51.48,27154.0,41.6975,41.7299,41.6894,41.7056,27154.0
2019-03-27 11:50:00,51.47,51.51,51.43,51.46,23023.0,41.6975,41.7299,41.6651,41.6894,23023.0
2019-03-27 11:55:00,51.45,51.5,51.44,51.49,30199.0,41.6813,41.7218,41.6732,41.7137,30199.0
2019-03-27 12:00:00,51.48,51.53,51.44,51.53,27894.0,41.7056,41.7461,41.6732,41.7461,27894.0
2019-03-27 12:05:00,51.53,51.53,51.49,51.5,18026.0,41.7461,41.7461,41.7137,41.7218,18026.0
2019-03-27 12:10:00,51.5,51.56,51.49,51.54,19562.0,41.7218,41.7704,41.7137,41.7542,19562.0
2019-03-27 12:15:00,51.54,51.58,51.52,51.53,25582.0,41.7542,41.7866,41.738,41.7461,25582.0
2019-03-27 12:20:00,51.53,51.61,51.52,51.61,29836.0,41.7461,41.8109,41.738,41.8109,29836.0
2019-03-27 12:25:00,51.61,51.61,51.5,51.52,43238.0,41.8109,41.8109,41.7218,41.738,43238.0
2019-03-27 12:30:00,51.52,51.58,51.5,51.56,27012.0,41.738,41.7866,41.7218,41.7704,27012.0
2019-03-27 12:35:00,51.57,51.57,51.43,51.43,56319.0,41.7785,41.7785,41.6651,41.6651,56319.0
2019-03-27 12:40:00,51.43,51.48,51.42,51.47,30139.0,41.6651,41.7056,41.657,41.6975,30139.0
2019-03-27 12:45:00,51.47,51.5,51.44,51.44,20050.0,41.6975,41.7218,41.6732,41.6732,20050.0
2019-03-27 12:50:00,51.44,51.46,51.42,51.44,16324.0,41.6732,41.6894,41.657,41.6732,16324.0
2019-03-27 12:55:00,51.45,51.48,51.43,51.46,20409.0,41.6813,41.7056,41.6651,41.6894,20409.0
2019-03-27 13:00:00,51.46,51.47,51.43,51.43,20670.0,41.6894,41.6975,41.6651,41.6651,20670.0
2019-03-27 13:05:00,51.43,51.44,51.4,51.4,22529.0,41.6651,41.6732,41.6408,41.6408,22529.0
2019-03-27 13:10:00,51.4,51.51,51.4,51.51,34209.0,41.6408,41.7299,41.6408,41.7299,34209.0
2019-03-27 13:15:00,51.51,51.51,51.41,51.43,80526.0,41.7299,41.7299,41.6489,41.6651,80526.0
2019-03-27 13:20:00,51.42,51.45,51.4,51.45,40046.0,41.657,41.6813,41.6408,41.6813,40046.0
2019-03-27 13:25:00,51.45,51.5,51.43,51.44,37082.0,41.6813,41.7218,41.6651,41.6732,37082.0
2019-03-27 13:30:00,51.45,51.46,51.42,51.43,19882.0,41.6813,41.6894,41.657,41.6651,19882.0
2019-03-27 13:35:00,51.43,51.48,51.42,51.44,82922.0,41.6651,41.7056,41.657,41.6732,82922.0
2019-03-27 13:40:00,51.44,51.49,51.43,51.44,93525.0,41.6732,41.7137,41.6651,41.6732,93525.0
2019-03-27 13:45:00,51.44,51.44,51.4,51.41,18616.0,41.6732,41.6732,41.6408,41.6489,18616.0
2019-03-27 13:50:00,51.4,51.44,51.4,51.43,23564.0,41.6408,41.6732,41.6408,41.6651,23564.0
2019-03-27 13:55:00,51.43,51.45,51.41,51.43,28474.0,41.6651,41.6813,41.6489,41.6651,28474.0
2019-03-27 14:00:00,51.44,51.45,51.4,51.41,21575.0,41.6732,41.6813,41.6408,41.6489,21575.0
2019-03-27 14:05:00,51.42,51.42,51.39,51.41,16569.0,41.657,41.657,41.6327,41.6489,16569.0
2019-03-27 14:10:00,51.42,51.46,51.4,51.46,33629.0,41.657,41.6894,41.6408,41.6894,33629.0
2019-03-27 14:15:00,51.46,51.46,51.41,51.45,36238.0,41.6894,41.6894,41.6489,41.6813,36238.0
2019-03-27 14:20:00,51.44,51.45,51.39,51.43,44571.0,41.6732,41.6813,41.6327,41.6651,44571.0
2019-03-27 14:25:00,51.43,51.47,51.42,51.47,30934.0,41.6651,41.6975,41.657,41.6975,30934.0
2019-03-27 14:30:00,51.47,51.5,51.46,51.48,23435.0,41.6975,41.7218,41.6894,41.7056,23435.0
2019-03-27 14:35:00,51.48,51.51,51.45,51.47,36619.0,41.7056,41.7299,41.6813,41.6975,36619.0
2019-03-27 14:40:00,51.47,51.5,51.47,51.48,20930.0,41.6975,41.7218,41.6975,41.7056,20930.0
2019-03-27 14:45:00,51.48,51.5,51.47,51.48,22330.0,41.7056,41.7218,41.6975,41.7056,22330.0
2019-03-27 14:50:00,51.48,51.52,51.47,51.48,86673.0,41.7056,41.738,41.6975,41.7056,86673.0
2019-03-27 14:55:00,51.48,51.49,51.42,51.47,39969.0,41.7056,41.7137,41.657,41.6975,39969.0
2019-03-27 15:00:00,51.47,51.49,51.34,51.35,59865.0,41.6975,41.7137,41.5922,41.6003,59865.0
2019-03-27 15:05:00,51.35,51.36,51.28,51.31,32527.0,41.6003,41.6084,41.5436,41.5679,32527.0
2019-03-27 15:10:00,51.31,51.39,51.31,51.36,22545.0,41.5679,41.6327,41.5679,41.6084,22545.0
2019-03-27 15:15:00,51.36,51.44,51.35,51.43,27755.0,41.6084,41.6732,41.6003,41.6651,27755.0
2019-03-27 15:20:00,51.43,51.44,51.39,51.41,26453.0,41.6651,41.6732,41.6327,41.6489,26453.0
2019-03-27 15:25:00,51.4,51.44,51.39,51.43,26831.0,41.6408,41.6732,41.6327,41.6651,26831.0
2019-03-27 15:30:00,51.43,51.48,51.42,51.42,54204.0,41.6651,41.7056,41.657,41.657,54204.0
2019-03-27 15:35:00,51.42,51.46,51.39,51.41,50622.0,41.657,41.6894,41.6327,41.6489,50622.0
2019-03-27 15:40:00,51.41,51.41,51.38,51.39,38918.0,41.6489,41.6489,41.6246,41.6327,38918.0
2019-03-27 15:45:00,51.39,51.45,51.37,51.42,75662.0,41.6327,41.6813,41.6165,41.657,75662.0
2019-03-27 15:50:00,51.42,51.43,51.32,51.34,87508.0,41.657,41.6651,41.576,41.5922,87508.0
2019-03-27 15:55:00,51.33,51.38,51.28,51.3,298249.0,41.5841,41.6246,41.5436,41.5598,298249.0
2019-03-28 09:30:00,51.39,51.48,51.17,51.37,101167.0,41.6327,41.7056,41.4545,41.6165,101167.0
2019-03-28 09:35:00,51.38,51.61,51.36,51.6,31514.0,41.6246,41.8109,41.6084,41.8028,31514.0
2019-03-28 09:40:00,51.61,51.68,51.53,51.59,41705.0,41.8109,41.8676,41.7461,41.7947,41705.0
2019-03-28 09:45:00,51.58,51.63,51.51,51.59,53950.0,41.7866,41.8271,41.7299,41.7947,53950.0
2019-03-28 09:50:00,51.58,51.67,51.54,51.55,73694.0,41.7866,41.8595,41.7542,41.7623,73694.0
2019-03-28 09:55:00,51.55,51.61,51.52,51.57,24961.0,41.7623,41.8109,41.738,41.7785,24961.0
2019-03-28 10:00:00,51.57,51.65,51.52,51.64,40881.0,41.7785,41.8433,41.738,41.8352,40881.0
2019-03-28 10:05:00,51.65,51.67,51.62,51.64,26681.0,41.8433,41.8595,41.819,41.8352,26681.0
2019-03-28 10:10:00,51.64,51.65,51.41,51.41,74972.0,41.8352,41.8433,41.6489,41.6489,74972.0
2019-03-28 10:15:00,51.42,51.52,51.42,51.52,46794.0,41.657,41.738,41.657,41.738,46794.0
2019-03-28 10:20:00,51.52,51.59,51.52,51.56,32591.0,41.738,41.7947,41.738,41.7704,32591.0
2019-03-28 10:25:00,51.56,51.57,51.44,51.46,64374.0,41.7704,41.7785,41.6732,41.6894,64374.0
2019-03-28 10:30:00,51.46,51.54,51.46,51.48,38299.0,41.6894,41.7542,41.6894,41.7056,38299.0
2019-03-28 10:35:00,51.48,51.5,51.44,51.44,36544.0,41.7056,41.7218,41.6732,41.6732,36544.0
2019-03-28 10:40:00,51.44,51.55,51.43,51.5,22851.0,41.6732,41.7623,41.6651,41.7218,22851.0
2019-03-28 10:45:00,51.51,51.54,51.5,51.54,34089.0,41.7299,41.7542,41.7218,41.7542,34089.0
2019-03-28 10:50:00,51.53,51.6,51.5,51.6,29998.0,41.7461,41.8028,41.7218,41.8028,29998.0
2019-03-28 10:55:00,51.6,51.61,51.53,51.53,32478.0,41.8028,41.8109,41.7461,41.7461,32478.0
2019-03-28 11:00:00,51.54,51.55,51.5,51.53,41671.0,41.7542,41.7623,41.7218,41.7461,41671.0
2019-03-28 11:05:00,51.53,51.54,51.46,51.48,29098.0,41.7461,41.7542,41.6894,41.7056,29098.0
2019-03-28 11:10:00,51.47,51.55,51.45,51.52,53302.0,41.6975,41.7623,41.6813,41.738,53302.0
2019-03-28 11:15:00,51.52,51.52,51.45,51.46,25712.0,41.738,41.738,41.6813,41.6894,25712.0
2019-03-28 11:20:00,51.46,51.46,51.33,51.38,37258.0,41.6894,41.6894,41.5841,41.6246,37258.0
2019-03-28 11:25:00,51.37,51.4,51.29,51.33,87460.0,41.6165,41.6408,41.5517,41.5841,87460.0
2019-03-28 11:30:00,51.32,51.36,51.3,51.32,29695.0,41.576,41.6084,41.5598,41.576,29695.0
2019-03-28 11:35:00,51.32,51.37,51.27,51.36,40580.0,41.576,41.6165,41.5355,41.6084,40580.0
2019-03-28 11:40:00,51.36,51.37,51.31,51.36,18500.0,41.6084,41.6165,41.5679,41.6084,18500.0
2019-03-28 11:45:00,51.35,51.36,51.28,51.36,38957.0,41.6003,41.6084,41.5436,41.6084,38957.0
2019-03-28 11:50:00,51.36,51.37,51.2,51.23,35462.0,41.6084,41.6165,41.4788,41.5031,35462.0
2019-03-28 11:55:00,51.23,51.28,51.18,51.28,23266.0,41.5031,41.5436,41.4626,41.5436,23266.0
2019-03-28 12:00:00,51.27,51.31,51.26,51.3,15100.0,41.5355,41.5679,41.5274,41.5598,15100.0
2019-03-28 12:05:00,51.3,51.31,51.24,51.27,25804.0,41.5598,41.5679,41.5112,41.5355,25804.0
2019-03-28 12:10:00,51.27,51.27,51.2,51.21,19192.0,41.5355,41.5355,41.4788,41.4869,19192.0
2019-03-28 12:15:00,51.21,51.26,51.2,51.24,35077.0,41.4869,41.5274,41.4788,41.5112,35077.0
2019-03-28 12:20:00,51.25,51.33,51.24,51.33,9782.0,41.5193,41.5841,41.5112,41.5841,9782.0
2019-03-28 12:25:00,51.32,51.37,51.29,51.35,41912.0,41.576,41.6165,41.5517,41.6003,41912.0
2019-03-28 12:30:00,51.35,51.37,51.32,51.35,12185.0,41.6003,41.6165,41.576,41.6003,12185.0
2019-03-28 12:35:00,51.34,51.38,51.33,51.34,19487.0,41.5922,41.6246,41.5841,41.5922,19487.0
2019-03-28 12:40:00,51.34,51.35,51.3,51.33,14335.0,41.5922,41.6003,41.5598,41.5841,14335.0
2019-03-28 12:45:00,51.34,51.35,51.3,51.33,14885.0,41.5922,41.6003,41.5598,41.5841,14885.0
2019-03-28 12:50:00,51.32,51.37,51.32,51.35,31874.0,41.576,41.6165,41.576,41.6003,31874.0
2019-03-28 12:55:00,51.36,51.37,51.32,51.36,21116.0,41.6084,41.6165,41.576,41.6084,21116.0
2019-03-28 13:00:00,51.37,51.37,51.33,51.35,15649.0,41.6165,41.6165,41.5841,41.6003,15649.0
2019-03-28 13:05:00,51.35,51.4,51.34,51.35,21547.0,41.6003,41.6408,41.5922,41.6003,21547.0
2019-03-28 13:10:00,51.35,51.37,51.32,51.33,16691.0,41.6003,41.6165,41.576,41.5841,16691.0
2019-03-28 13:15:00,51.33,51.35,51.32,51.34,16280.0,41.5841,41.6003,41.576,41.5922,16280.0
2019-03-28 13:20:00,51.34,51.35,51.31,51.32,29453.0,41.5922,41.6003,41.5679,41.576,29453.0
2019-03-28 13:25:00,51.32,51.32,51.29,51.3,24259.0,41.576,41.576,41.5517,41.5598,24259.0
2019-03-28 13:30:00,51.29,51.32,51.27,51.31,30572.0,41.5517,41.576,41.5355,41.5679,30572.0
2019-03-28 13:35:00,51.31,51.31,51.28,51.29,26052.0,41.5679,41.5679,41.5436,41.5517,26052.0
2019-03-28 13:40:00,51.3,51.36,51.29,51.33,12921.0,41.5598,41.6084,41.5517,41.5841,12921.0
2019-03-28 13:45:00,51.34,51.37,51.33,51.36,24042.0,41.5922,41.6165,41.5841,41.6084,24042.0
2019-03-28 13:50:00,51.36,51.37,51.33,51.34,26673.0,41.6084,41.6165,41.5841,41.5922,26673.0
2019-03-28 13:55:00,51.34,51.38,51.33,51.36,28710.0,41.5922,41.6246,41.5841,41.6084,28710.0
2019-03-28 14:00:00,51.35,51.43,51.35,51.41,30543.0,41.6003,41.6651,41.6003,41.6489,30543.0
2019-03-28 14:05:00,51.41,51.41,51.34,51.35,14182.0,41.6489,41.6489,41.5922,41.6003,14182.0
2019-03-28 14:10:00,51.35,51.38,51.33,51.38,25711.0,41.6003,41.6246,41.5841,41.6246,25711.0
2019-03-28 14:15:00,51.37,51.38,51.34,51.35,22155.0,41.6165,41.6246,41.5922,41.6003,22155.0
2019-03-28 14:20:00,51.35,51.36,51.32,51.36,19252.0,41.6003,41.6084,41.576,41.6084,19252.0
2019-03-28 14:25:00,51.36,51.37,51.33,51.36,19872.0,41.6084,41.6165,41.5841,41.6084,19872.0
2019-03-28 14:30:00,51.35,51.36,51.28,51.29,23785.0,41.6003,41.6084,41.5436,41.5517,23785.0
2019-03-28 14:35:00,51.29,51.34,51.28,51.32,24721.0,41.5517,41.5922,41.5436,41.576,24721.0
2019-03-28 14:40:00,51.33,51.35,51.31,51.33,23055.0,41.5841,41.6003,41.5679,41.5841,23055.0
2019-03-28 14:45:00,51.34,51.39,51.32,51.38,43344.0,41.5922,41.6327,41.576,41.6246,43344.0
2019-03-28 14:50:00,51.38,51.42,51.36,51.42,33456.0,41.6246,41.657,41.6084,41.657,33456.0
2019-03-28 14:55:00,51.43,51.44,51.4,51.41,29446.0,41.6651,41.6732,41.6408,41.6489,29446.0
2019-03-28 15:00:00,51.41,51.46,51.39,51.45,46104.0,41.6489,41.6894,41.6327,41.6813,46104.0
2019-03-28 15:05:00,51.46,51.48,51.44,51.48,27517.0,41.6894,41.7056,41.6732,41.7056,27517.0
2019-03-28 15:10:00,51.47,51.48,51.45,51.47,21087.0,41.6975,41.7056,41.6813,41.6975,21087.0
2019-03-28 15:15:00,51.47,51.5,51.46,51.5,44800.0,41.6975,41.7218,41.6894,41.7218,44800.0
2019-03-28 15:20:00,51.5,51.5,51.45,51.47,53924.0,41.7218,41.7218,41.6813,41.6975,53924.0
2019-03-28 15:25:00,51.47,51.5,51.44,51.46,47527.0,41.6975,41.7218,41.6732,41.6894,47527.0
2019-03-28 15:30:00,51.46,51.48,51.44,51.46,46876.0,41.6894,41.7056,41.6732,41.6894,46876.0
2019-03-28 15:35:00,51.46,51.48,51.45,51.47,48767.0,41.6894,41.7056,41.6813,41.6975,48767.0
2019-03-28 15:40:00,51.47,51.57,51.45,51.57,70081.0,41.6975,41.7785,41.6813,41.7785,70081.0
2019-03-28 15:45:00,51.57,51.63,51.57,51.59,84103.0,41.7785,41.8271,41.7785,41.7947,84103.0
2019-03-28 15:50:00,51.59,51.62,51.58,51.6,130621.0,41.7947,41.819,41.7866,41.8028,130621.0
2019-03-28 15:55:00,51.6,51.65,51.5,51.5,525751.0,41.8028,41.8433,41.7218,41.7218,525751.0
2019-03-29 09:30:00,51.46,51.75,51.39,51.46,89767.0,41.6894,41.9243,41.6327,41.6894,89767.0
2019-03-29 09:35:00,51.49,51.63,51.49,51.53,16430.0,41.7137,41.8271,41.7137,41.7461,16430.0
2019-03-29 09:40:00,51.54,51.64,51.54,51.64,14606.0,41.7542,41.8352,41.7542,41.8352,14606.0
2019-03-29 09:45:00,51.64,51.64,51.53,51.6,13737.0,41.8352,41.8352,41.7461,41.8028,13737.0
2019-03-29 09:50:00,51.6,51.69,51.59,51.65,27926.0,41.8028,41.8757,41.7947,41.8433,27926.0
2019-03-29 09:55:00,51.64,51.65,51.51,51.51,22440.0,41.8352,41.8433,41.7299,41.7299,22440.0
2019-03-29 10:00:00,51.52,51.57,51.47,51.57,27638.0,41.738,41.7785,41.6975,41.7785,27638.0
2019-03-29 10:05:00,51.56,51.56,51.47,51.53,32682.0,41.7704,41.7704,41.6975,41.7461,32682.0
2019-03-29 10:10:00,51.54,51.56,51.47,51.48,24700.0,41.7542,41.7704,41.6975,41.7056,24700.0
2019-03-29 10:15:00,51.48,51.49,51.35,51.37,41101.0,41.7056,41.7137,41.6003,41.6165,41101.0
2019-03-29 10:20:00,51.36,51.39,51.33,51.37,35541.0,41.6084,41.6327,41.5841,41.6165,35541.0
2019-03-29 10:25:00,51.37,51.44,51.37,51.44,32191.0,41.6165,41.6732,41.6165,41.6732,32191.0
2019-03-29 10:30:00,51.44,51.44,51.37,51.4,22732.0,41.6732,41.6732,41.6165,41.6408,22732.0
2019-03-29 10:35:00,51.4,51.55,51.39,51.55,19495.0,41.6408,41.7623,41.6327,41.7623,19495.0
2019-03-29 10:40:00,51.55,51.57,51.43,51.43,25280.0,41.7623,41.7785,41.6651,41.6651,25280.0
2019-03-29 10:45:00,51.44,51.54,51.44,51.49,23706.0,41.6732,41.7542,41.6732,41.7137,23706.0
2019-03-29 10:50:00,51.48,51.49,51.44,51.45,27433.0,41.7056,41.7137,41.6732,41.6813,27433.0
2019-03-29 10:55:00,51.45,51.48,51.4,51.47,19703.0,41.6813,41.7056,41.6408,41.6975,19703.0
2019-03-29 11:00:00,51.48,51.57,51.47,51.55,26088.0,41.7056,41.7785,41.6975,41.7623,26088.0
2019-03-29 11:05:00,51.55,51.57,51.49,51.5,87555.0,41.7623,41.7785,41.7137,41.7218,87555.0
2019-03-29 11:10:00,51.5,51.53,51.46,51.48,12891.0,41.7218,41.7461,41.6894,41.7056,12891.0
2019-03-29 11:15:00,51.48,51.54,51.48,51.51,24571.0,41.7056,41.7542,41.7056,41.7299,24571.0
2019-03-29 11:20:00,51.51,51.57,51.48,51.57,32444.0,41.7299,41.7785,41.7056,41.7785,32444.0
2019-03-29 11:25:00,51.58,51.6,51.57,51.59,23481.0,41.7866,41.8028,41.7785,41.7947,23481.0
2019-03-29 11:30:00,51.59,51.6,51.54,51.58,18422.0,41.7947,41.8028,41.7542,41.7866,18422.0
2019-03-29 11:35:00,51.59,51.62,51.56,51.61,24809.0,41.7947,41.819,41.7704,41.8109,24809.0
2019-03-29 11:40:00,51.62,51.62,51.58,51.6,15070.0,41.819,41.819,41.7866,41.8028,15070.0
2019-03-29 11:45:00,51.6,51.63,51.56,51.59,22574.0,41.8028,41.8271,41.7704,41.7947,22574.0
2019-03-29 11:50:00,51.59,51.62,51.58,51.61,15193.0,41.7947,41.819,41.7866,41.8109,15193.0
2019-03-29 11:55:00,51.62,51.67,51.6,51.65,18333.0,41.819,41.8595,41.8028,41.8433,18333.0
2019-03-29 12:00:00,51.66,51.66,51.6,51.61,21652.0,41.8514,41.8514,41.8028,41.8109,21652.0
2019-03-29 12:05:00,51.62,51.62,51.58,51.61,14513.0,41.819,41.819,41.7866,41.8109,14513.0
2019-03-29 12:10:00,51.6,51.63,51.57,51.59,22677.0,41.8028,41.8271,41.7785,41.7947,22677.0
2019-03-29 12:15:00,51.59,51.66,51.58,51.66,19795.0,41.7947,41.8514,41.7866,41.8514,19795.0
2019-03-29 12:20:00,51.67,51.69,51.65,51.65,16557.0,41.8595,41.8757,41.8433,41.8433,16557.0
2019-03-29 12:25:00,51.66,51.67,51.63,51.65,12425.0,41.8514,41.8595,41.8271,41.8433,12425.0
2019-03-29 12:30:00,51.65,51.8,51.65,51.79,77261.0,41.8433,41.9648,41.8433,41.9567,77261.0
2019-03-29 12:35:00,51.8,51.83,51.78,51.79,17186.0,41.9648,41.9892,41.9486,41.9567,17186.0
2019-03-29 12:40:00,51.8,51.82,51.76,51.77,48185.0,41.9648,41.981,41.9324,41.9405,48185.0
2019-03-29 12:45:00,51.76,51.78,51.68,51.76,34576.0,41.9324,41.9486,41.8676,41.9324,34576.0
2019-03-29 12:50:00,51.77,51.77,51.69,51.72,22500.0,41.9405,41.9405,41.8757,41.9,22500.0
2019-03-29 12:55:00,51.72,51.74,51.68,51.74,19690.0,41.9,41.9162,41.8676,41.9162,19690.0
2019-03-29 13:00:00,51.74,51.76,51.72,51.74,12871.0,41.9162,41.9324,41.9,41.9162,12871.0
2019-03-29 13:05:00,51.73,51.75,51.69,51.75,18353.0,41.9081,41.9243,41.8757,41.9243,18353.0
2019-03-29 13:10:00,51.74,51.75,51.56,51.62,82997.0,41.9162,41.9243,41.7704,41.819,82997.0
2019-03-29 13:15:00,51.63,51.68,51.63,51.65,19943.0,41.8271,41.8676,41.8271,41.8433,19943.0
2019-03-29 13:20:00,51.65,51.73,51.64,51.69,13253.0,41.8433,41.9081,41.8352,41.8757,13253.0
2019-03-29 13:25:00,51.69,51.73,51.69,51.7,25528.0,41.8757,41.9081,41.8757,41.8838,25528.0
2019-03-29 13:30:00,51.69,51.73,51.67,51.73,19194.0,41.8757,41.9081,41.8595,41.9081,19194.0
2019-03-29 13:35:00,51.73,51.74,51.71,51.74,17483.0,41.9081,41.9162,41.8919,41.9162,17483.0
2019-03-29 13:40:00,51.74,51.82,51.72,51.81,11145.0,41.9162,41.981,41.9,41.9729,11145.0
2019-03-29 13:45:00,51.81,51.83,51.76,51.78,30578.0,41.9729,41.9892,41.9324,41.9486,30578.0
2019-03-29 13:50:00,51.77,51.83,51.76,51.8,40929.0,41.9405,41.9892,41.9324,41.9648,40929.0
2019-03-29 13:55:00,51.8,51.81,51.74,51.76,27938.0,41.9648,41.9729,41.9162,41.9324,27938.0
2019-03-29 14:00:00,51.76,51.84,51.74,51.83,23919.0,41.9324,41.9973,41.9162,41.9892,23919.0
2019-03-29 14:05:00,51.84,51.85,51.77,51.85,36892.0,41.9973,42.0054,41.9405,42.0054,36892.0
2019-03-29 14:10:00,51.85,51.85,51.78,51.85,40155.0,42.0054,42.0054,41.9486,42.0054,40155.0
2019-03-29 14:15:00,51.85,51.85,51.77,51.79,37992.0,42.0054,42.0054,41.9405,41.9567,37992.0
2019-03-29 14:20:00,51.78,51.82,51.78,51.81,33772.0,41.9486,41.981,41.9486,41.9729,33772.0
2019-03-29 14:25:00,51.81,51.82,51.77,51.78,16548.0,41.9729,41.981,41.9405,41.9486,16548.0
2019-03-29 14:30:00,51.78,51.8,51.76,51.8,22573.0,41.9486,41.9648,41.9324,41.9648,22573.0
2019-03-29 14:35:00,51.8,51.8,51.78,51.8,12551.0,41.9648,41.9648,41.9486,41.9648,12551.0
2019-03-29 14:40:00,51.8,51.83,51.78,51.81,31242.0,41.9648,41.9892,41.9486,41.9729,31242.0
2019-03-29 14:45:00,51.81,51.9,51.8,51.89,26313.0,41.9729,42.0459,41.9648,42.0378,26313.0
2019-03-29 14:50:00,51.9,51.95,51.89,51.94,29903.0,42.0459,42.0864,42.0378,42.0783,29903.0
2019-03-29 14:55:00,51.95,51.96,51.89,51.9,52601.0,42.0864,42.0945,42.0378,42.0459,52601.0
2019-03-29 15:00:00,51.91,51.94,51.9,51.92,25463.0,42.054,42.0783,42.0459,42.0621,25463.0
2019-03-29 15:05:00,51.93,51.93,51.88,51.91,27999.0,42.0702,42.0702,42.0297,42.054,27999.0
2019-03-29 15:10:00,51.91,51.92,51.87,51.89,28088.0,42.054,42.0621,42.0216,42.0378,28088.0
2019-03-29 15:15:00,51.89,51.91,51.87,51.9,22953.0,42.0378,42.054,42.0216,42.0459,22953.0
2019-03-29 15:20:00,51.89,51.89,51.82,51.82,30488.0,42.0378,42.0378,41.981,41.981,30488.0
2019-03-29 15:25:00,51.82,51.89,51.82,51.87,35457.0,41.981,42.0378,41.981,42.0216,35457.0
2019-03-29 15:30:00,51.88,51.88,51.83,51.88,44236.0,42.0297,42.0297,41.9892,42.0297,44236.0
2019-03-29 15:35:00,51.88,51.88,51.83,51.87,45564.0,42.0297,42.0297,41.9892,42.0216,45564.0
2019-03-29 15:40:00,51.87,51.88,51.78,51.8,78992.0,42.0216,42.0297,41.9486,41.9648,78992.0
2019-03-29 15:45:00,51.82,51.91,51.77,51.8,133622.0,41.981,42.054,41.9405,41.9648,133622.0
2019-03-29 15:50:00,51.79,51.81,51.74,51.79,181950.0,41.9567,41.9729,41.9162,41.9567,181950.0
2019-03-29 15:55:00,51.79,51.92,51.75,51.75,706836.0,41.9567,42.0621,41.9243,41.9243,706836.0
2019-04-01 09:30:00,51.74,51.8,51.44,51.78,134909.0,41.9162,41.9648,41.6732,41.9486,134909.0
2019-04-01 09:35:00,51.76,51.78,51.53,51.57,34824.0,41.9324,41.9486,41.7461,41.7785,34824.0
2019-04-01 09:40:00,51.58,51.63,51.5,51.63,136467.0,41.7866,41.8271,41.7218,41.8271,136467.0
2019-04-01 09:45:00,51.65,51.76,51.55,51.73,26493.0,41.8433,41.9324,41.7623,41.9081,26493.0
2019-04-01 09:50:00,51.76,51.8,51.7,51.71,32674.0,41.9324,41.9648,41.8838,41.8919,32674.0
2019-04-01 09:55:00,51.7,51.76,51.68,51.73,36089.0,41.8838,41.9324,41.8676,41.9081,36089.0
2019-04-01 10:00:00,51.75,51.82,51.63,51.65,37673.0,41.9243,41.981,41.8271,41.8433,37673.0
2019-04-01 10:05:00,51.65,51.65,51.55,51.57,48804.0,41.8433,41.8433,41.7623,41.7785,48804.0
2019-04-01 10:10:00,51.59,51.65,51.57,51.61,36224.0,41.7947,41.8433,41.7785,41.8109,36224.0
2019-04-01 10:15:00,51.61,51.64,51.54,51.55,33453.0,41.8109,41.8352,41.7542,41.7623,33453.0
2019-04-01 10:20:00,51.54,51.55,51.43,51.44,35276.0,41.7542,41.7623,41.6651,41.6732,35276.0
2019-04-01 10:25:00,51.44,51.48,51.34,51.35,38136.0,41.6732,41.7056,41.5922,41.6003,38136.0
2019-04-01 10:30:00,51.36,51.46,51.32,51.46,38617.0,41.6084,41.6894,41.576,41.6894,38617.0
2019-04-01 10:35:00,51.46,51.48,51.42,51.45,18325.0,41.6894,41.7056,41.657,41.6813,18325.0
2019-04-01 10:40:00,51.45,51.46,51.4,51.41,30311.0,41.6813,41.6894,41.6408,41.6489,30311.0
2019-04-01 10:45:00,51.41,51.41,51.27,51.34,78512.0,41.6489,41.6489,41.5355,41.5922,78512.0
2019-04-01 10:50:00,51.34,51.37,51.28,51.33,56815.0,41.5922,41.6165,41.5436,41.5841,56815.0
2019-04-01 10:55:00,51.33,51.33,51.26,51.31,36367.0,41.5841,41.5841,41.5274,41.5679,36367.0
2019-04-01 11:00:00,51.32,51.36,51.3,51.31,61210.0,41.576,41.6084,41.5598,41.5679,61210.0
2019-04-01 11:05:00,51.31,51.4,51.31,51.37,33361.0,41.5679,41.6408,41.5679,41.6165,33361.0
2019-04-01 11:10:00,51.37,51.37,51.21,51.22,52977.0,41.6165,41.6165,41.4869,41.495,52977.0
2019-04-01 11:15:00,51.23,51.28,51.2,51.2,46585.0,41.5031,41.5436,41.4788,41.4788,46585.0
2019-04-01 11:20:00,51.2,51.23,51.19,51.22,35765.0,41.4788,41.5031,41.4707,41.495,35765.0
2019-04-01 11:25:00,51.22,51.25,51.18,51.21,43117.0,41.495,41.5193,41.4626,41.4869,43117.0
2019-04-01 11:30:00,51.22,51.29,51.21,51.29,29459.0,41.495,41.5517,41.4869,41.5517,29459.0
2019-04-01 11:35:00,51.29,51.34,51.27,51.29,36105.0,41.5517,41.5922,41.5355,41.5517,36105.0
2019-04-01 11:40:00,51.29,51.32,51.24,51.28,28863.0,41.5517,41.576,41.5112,41.5436,28863.0
2019-04-01 11:45:00,51.28,51.31,51.26,51.3,20634.0,41.5436,41.5679,41.5274,41.5598,20634.0
2019-04-01 11:50:00,51.29,51.32,51.28,51.29,24176.0,41.5517,41.576,41.5436,41.5517,24176.0
2019-04-01 11:55:00,51.29,51.29,51.25,51.26,30968.0,41.5517,41.5517,41.5193,41.5274,30968.0
2019-04-01 12:00:00,51.25,51.27,51.14,51.16,41491.0,41.5193,41.5355,41.4302,41.4464,41491.0
2019-04-01 12:05:00,51.17,51.19,51.13,51.16,45189.0,41.4545,41.4707,41.4221,41.4464,45189.0
2019-04-01 12:10:00,51.15,51.16,50.96,50.98,158869.0,41.4383,41.4464,41.2843,41.3005,158869.0
2019-04-01 12:15:00,50.98,51.06,50.94,50.94,133808.0,41.3005,41.3653,41.2681,41.2681,133808.0
2019-04-01 12:20:00,50.94,51.05,50.94,50.97,141247.0,41.2681,41.3572,41.2681,41.2924,141247.0
2019-04-01 12:25:00,50.98,51.04,50.96,51.02,35449.0,41.3005,41.3491,41.2843,41.3329,35449.0
2019-04-01 12:30:00,51.03,51.06,50.9,50.91,69761.0,41.341,41.3653,41.2357,41.2438,69761.0
2019-04-01 12:35:00,50.91,50.92,50.85,50.92,59173.0,41.2438,41.2519,41.1952,41.2519,59173.0
2019-04-01 12:40:00,50.93,50.97,50.9,50.95,40228.0,41.26,41.2924,41.2357,41.2762,40228.0
2019-04-01 12:45:00,50.95,50.95,50.86,50.88,88223.0,41.2762,41.2762,41.2033,41.2195,88223.0
2019-04-01 12:50:00,50.89,50.92,50.85,50.91,41372.0,41.2276,41.2519,41.1952,41.2438,41372.0
2019-04-01 12:55:00,50.9,50.95,50.9,50.93,41355.0,41.2357,41.2762,41.2357,41.26,41355.0
2019-04-01 13:00:00,50.93,50.96,50.92,50.95,40856.0,41.26,41.2843,41.2519,41.2762,40856.0
2019-04-01 13:05:00,50.95,50.97,50.93,50.97,29029.0,41.2762,41.2924,41.26,41.2924,29029.0
2019-04-01 13:10:00,50.97,50.98,50.93,50.94,42074.0,41.2924,41.3005,41.26,41.2681,42074.0
2019-04-01 13:15:00,50.94,50.95,50.87,50.88,26977.0,41.2681,41.2762,41.2114,41.2195,26977.0
2019-04-01 13:20:00,50.87,50.88,50.81,50.87,49456.0,41.2114,41.2195,41.1628,41.2114,49456.0
2019-04-01 13:25:00,50.86,50.86,50.81,50.83,33593.0,41.2033,41.2033,41.1628,41.179,33593.0
2019-04-01 13:30:00,50.84,50.84,50.77,50.81,83830.0,41.1871,41.1871,41.1304,41.1628,83830.0
2019-04-01 13:35:00,50.8,50.82,50.78,50.8,37734.0,41.1547,41.1709,41.1385,41.1547,37734.0
2019-04-01 13:40:00,50.8,50.82,50.76,50.77,21640.0,41.1547,41.1709,41.1223,41.1304,21640.0
2019-04-01 13:45:00,50.77,50.8,50.74,50.75,58648.0,41.1304,41.1547,41.1061,41.1142,58648.0
2019-04-01 13:50:00,50.75,50.75,50.67,50.69,49713.0,41.1142,41.1142,41.0494,41.0656,49713.0
2019-04-01 13:55:00,50.7,50.76,50.68,50.75,32089.0,41.0737,41.1223,41.0575,41.1142,32089.0
2019-04-01 14:00:00,50.75,50.79,50.75,50.79,66250.0,41.1142,41.1466,41.1142,41.1466,66250.0
2019-04-01 14:05:00,50.78,50.8,50.76,50.79,38524.0,41.1385,41.1547,41.1223,41.1466,38524.0
2019-04-01 14:10:00,50.78,50.8,50.73,50.73,56395.0,41.1385,41.1547,41.098,41.098,56395.0
2019-04-01 14:15:00,50.73,50.8,50.71,50.72,165129.0,41.098,41.1547,41.0818,41.0899,165129.0
2019-04-01 14:20:00,50.72,50.74,50.71,50.73,33865.0,41.0899,41.1061,41.0818,41.098,33865.0
2019-04-01 14:25:00,50.73,50.75,50.67,50.68,47458.0,41.098,41.1142,41.0494,41.0575,47458.0
2019-04-01 14:30:00,50.68,50.73,50.64,50.73,42400.0,41.0575,41.098,41.0251,41.098,42400.0
2019-04-01 14:35:00,50.74,50.74,50.65,50.69,94668.0,41.1061,41.1061,41.0332,41.0656,94668.0
2019-04-01 14:40:00,50.69,50.72,50.65,50.71,66350.0,41.0656,41.0899,41.0332,41.0818,66350.0
2019-04-01 14:45:00,50.71,50.74,50.66,50.73,73542.0,41.0818,41.1061,41.0413,41.098,73542.0
2019-04-01 14:50:00,50.73,50.76,50.68,50.71,55195.0,41.098,41.1223,41.0575,41.0818,55195.0
2019-04-01 14:55:00,50.7,50.75,50.7,50.73,41133.0,41.0737,41.1142,41.0737,41.098,41133.0
2019-04-01 15:00:00,50.72,50.72,50.65,50.67,34566.0,41.0899,41.0899,41.0332,41.0494,34566.0
2019-04-01 15:05:00,50.68,50.69,50.62,50.65,74584.0,41.0575,41.0656,41.0089,41.0332,74584.0
2019-04-01 15:10:00,50.65,50.75,50.65,50.68,87572.0,41.0332,41.1142,41.0332,41.0575,87572.0
2019-04-01 15:15:00,50.69,50.75,50.68,50.74,92626.0,41.0656,41.1142,41.0575,41.1061,92626.0
2019-04-01 15:20:00,50.74,50.79,50.72,50.79,60649.0,41.1061,41.1466,41.0899,41.1466,60649.0
2019-04-01 15:25:00,50.79,50.82,50.73,50.82,92276.0,41.1466,41.1709,41.098,41.1709,92276.0
2019-04-01 15:30:00,50.82,50.89,50.8,50.87,80177.0,41.1709,41.2276,41.1547,41.2114,80177.0
2019-04-01 15:35:00,50.87,51.0,50.86,50.99,58038.0,41.2114,41.3167,41.2033,41.3086,58038.0
2019-04-01 15:40:00,50.99,51.0,50.93,50.97,71760.0,41.3086,41.3167,41.26,41.2924,71760.0
2019-04-01 15:45:00,50.96,50.97,50.92,50.95,118409.0,41.2843,41.2924,41.2519,41.2762,118409.0
2019-04-01 15:50:00,50.95,51.01,50.93,51.01,157390.0,41.2762,41.3248,41.26,41.3248,157390.0
2019-04-01 15:55:00,51.01,51.02,50.95,50.98,403276.0,41.3248,41.3329,41.2762,41.3005,403276.0
2019-04-02 09:30:00,50.99,50.99,50.74,50.79,97999.0,41.3086,41.3086,41.1061,41.1466,97999.0
2019-04-02 09:35:00,50.8,50.86,50.72,50.82,31796.0,41.1547,41.2033,41.0899,41.1709,31796.0
2019-04-02 09:40:00,50.83,50.85,50.65,50.67,71499.0,41.179,41.1952,41.0332,41.0494,71499.0
2019-04-02 09:45:00,50.68,50.85,50.67,50.83,56610.0,41.0575,41.1952,41.0494,41.179,56610.0
2019-04-02 09:50:00,50.82,50.91,50.76,50.78,46414.0,41.1709,41.2438,41.1223,41.1385,46414.0
2019-04-02 09:55:00,50.77,50.91,50.76,50.89,64899.0,41.1304,41.2438,41.1223,41.2276,64899.0
2019-04-02 10:00:00,50.89,50.92,50.87,50.88,91016.0,41.2276,41.2519,41.2114,41.2195,91016.0
2019-04-02 10:05:00,50.89,50.94,50.87,50.88,131476.0,41.2276,41.2681,41.2114,41.2195,131476.0
2019-04-02 10:10:00,50.89,50.93,50.88,50.89,67658.0,41.2276,41.26,41.2195,41.2276,67658.0
2019-04-02 10:15:00,50.9,50.95,50.88,50.89,103966.0,41.2357,41.2762,41.2195,41.2276,103966.0
2019-04-02 10:20:00,50.89,50.93,50.88,50.9,79167.0,41.2276,41.26,41.2195,41.2357,79167.0
2019-04-02 10:25:00,50.9,50.91,50.76,50.77,91459.0,41.2357,41.2438,41.1223,41.1304,91459.0
2019-04-02 10:30:00,50.78,50.81,50.71,50.76,108668.0,41.1385,41.1628,41.0818,41.1223,108668.0
2019-04-02 10:35:00,50.76,50.76,50.7,50.72,55699.0,41.1223,41.1223,41.0737,41.0899,55699.0
2019-04-02 10:40:00,50.72,50.75,50.69,50.71,50693.0,41.0899,41.1142,41.0656,41.0818,50693.0
2019-04-02 10:45:00,50.7,50.73,50.67,50.73,48599.0,41.0737,41.098,41.0494,41.098,48599.0
2019-04-02 10:50:00,50.73,50.81,50.72,50.81,47303.0,41.098,41.1628,41.0899,41.1628,47303.0
2019-04-02 10:55:00,50.82,50.83,50.8,50.8,42863.0,41.1709,41.179,41.1547,41.1547,42863.0
2019-04-02 11:00:00,50.8,50.8,50.75,50.77,48492.0,41.1547,41.1547,41.1142,41.1304,48492.0
2019-04-02 11:05:00,50.77,50.81,50.74,50.8,31585.0,41.1304,41.1628,41.1061,41.1547,31585.0
2019-04-02 11:10:00,50.8,50.82,50.76,50.76,40201.0,41.1547,41.1709,41.1223,41.1223,40201.0
2019-04-02 11:15:00,50.76,50.79,50.76,50.79,34772.0,41.1223,41.1466,41.1223,41.1466,34772.0
2019-04-02 11:20:00,50.79,50.84,50.78,50.84,43825.0,41.1466,41.1871,41.1385,41.1871,43825.0
2019-04-02 11:25:00,50.84,50.85,50.79,50.82,82352.0,41.1871,41.1952,41.1466,41.1709,82352.0
2019-04-02 11:30:00,50.82,50.83,50.78,50.79,47612.0,41.1709,41.179,41.1385,41.1466,47612.0
2019-04-02 11:35:00,50.79,50.79,50.75,50.76,23213.0,41.1466,41.1466,41.1142,41.1223,23213.0
2019-04-02 11:40:00,50.76,50.78,50.75,50.77,38148.0,41.1223,41.1385,41.1142,41.1304,38148.0
2019-04-02 11:45:00,50.77,50.81,50.75,50.8,36297.0,41.1304,41.1628,41.1142,41.1547,36297.0
2019-04-02 11:50:00,50.8,50.83,50.79,50.81,39866.0,41.1547,41.179,41.1466,41.1628,39866.0
2019-04-02 11:55:00,50.81,50.81,50.78,50.81,31850.0,41.1628,41.1628,41.1385,41.1628,31850.0
2019-04-02 12:00:00,50.81,50.82,50.79,50.8,51764.0,41.1628,41.1709,41.1466,41.1547,51764.0
2019-04-02 12:05:00,50.81,50.81,50.79,50.8,44288.0,41.1628,41.1628,41.1466,41.1547,44288.0
2019-04-02 12:10:00,50.8,50.8,50.75,50.76,33410.0,41.1547,41.1547,41.1142,41.1223,33410.0
2019-04-02 12:15:00,50.76,50.77,50.71,50.71,65215.0,41.1223,41.1304,41.0818,41.0818,65215.0
2019-04-02 12:20:00,50.72,50.72,50.7,50.7,32166.0,41.0899,41.0899,41.0737,41.0737,32166.0
2019-04-02 12:25:00,50.7,50.71,50.69,50.71,31205.0,41.0737,41.0818,41.0656,41.0818,31205.0
2019-04-02 12:30:00,50.71,50.78,50.7,50.78,81365.0,41.0818,41.1385,41.0737,41.1385,81365.0
2019-04-02 12:35:00,50.78,50.79,50.73,50.74,31008.0,41.1385,41.1466,41.098,41.1061,31008.0
2019-04-02 12:40:00,50.74,50.75,50.73,50.75,18253.0,41.1061,41.1142,41.098,41.1142,18253.0
2019-04-02 12:45:00,50.74,50.76,50.73,50.75,18238.0,41.1061,41.1223,41.098,41.1142,18238.0
2019-04-02 12:50:00,50.75,50.75,50.73,50.75,17323.0,41.1142,41.1142,41.098,41.1142,17323.0
2019-04-02 12:55:00,50.75,50.78,50.74,50.77,62646.0,41.1142,41.1385,41.1061,41.1304,62646.0
2019-04-02 13:00:00,50.77,50.84,50.76,50.83,25664.0,41.1304,41.1871,41.1223,41.179,25664.0
2019-04-02 13:05:00,50.84,50.89,50.83,50.88,48949.0,41.1871,41.2276,41.179,41.2195,48949.0
2019-04-02 13:10:00,50.88,50.89,50.86,50.88,12443.0,41.2195,41.2276,41.2033,41.2195,12443.0
2019-04-02 13:15:00,50.88,50.89,50.86,50.89,48454.0,41.2195,41.2276,41.2033,41.2276,48454.0
2019-04-02 13:20:00,50.89,50.89,50.84,50.86,43205.0,41.2276,41.2276,41.1871,41.2033,43205.0
2019-04-02 13:25:00,50.86,50.87,50.85,50.86,22189.0,41.2033,41.2114,41.1952,41.2033,22189.0
2019-04-02 13:30:00,50.86,50.9,50.85,50.9,30689.0,41.2033,41.2357,41.1952,41.2357,30689.0
2019-04-02 13:35:00,50.9,50.93,50.89,50.89,50517.0,41.2357,41.26,41.2276,41.2276,50517.0
2019-04-02 13:40:00,50.9,50.92,50.88,50.92,29239.0,41.2357,41.2519,41.2195,41.2519,29239.0
2019-04-02 13:45:00,50.91,50.92,50.9,50.91,11543.0,41.2438,41.2519,41.2357,41.2438,11543.0
2019-04-02 13:50:00,50.91,50.94,50.9,50.93,38921.0,41.2438,41.2681,41.2357,41.26,38921.0
2019-04-02 13:55:00,50.94,50.94,50.89,50.91,27987.0,41.2681,41.2681,41.2276,41.2438,27987.0
2019-04-02 14:00:00,50.91,50.91,50.84,50.84,62775.0,41.2438,41.2438,41.1871,41.1871,62775.0
2019-04-02 14:05:00,50.84,50.84,50.78,50.8,36275.0,41.1871,41.1871,41.1385,41.1547,36275.0
2019-04-02 14:10:00,50.79,50.84,50.79,50.84,26098.0,41.1466,41.1871,41.1466,41.1871,26098.0
2019-04-02 14:15:00,50.84,50.89,50.83,50.86,43877.0,41.1871,41.2276,41.179,41.2033,43877.0
2019-04-02 14:20:00,50.86,50.91,50.86,50.91,29794.0,41.2033,41.2438,41.2033,41.2438,29794.0
2019-04-02 14:25:00,50.9,50.91,50.9,50.91,14008.0,41.2357,41.2438,41.2357,41.2438,14008.0
2019-04-02 14:30:00,50.9,50.91,50.88,50.9,20822.0,41.2357,41.2438,41.2195,41.2357,20822.0
2019-04-02 14:35:00,50.9,50.92,50.9,50.91,23482.0,41.2357,41.2519,41.2357,41.2438,23482.0
2019-04-02 14:40:00,50.91,50.93,50.91,50.93,18337.0,41.2438,41.26,41.2438,41.26,18337.0
2019-04-02 14:45:00,50.93,50.93,50.92,50.93,23351.0,41.26,41.26,41.2519,41.26,23351.0
2019-04-02 14:50:00,50.92,50.94,50.89,50.9,61728.0,41.2519,41.2681,41.2276,41.2357,61728.0
2019-04-02 14:55:00,50.9,50.92,50.89,50.92,32816.0,41.2357,41.2519,41.2276,41.2519,32816.0
2019-04-02 15:00:00,50.92,50.93,50.89,50.91,33639.0,41.2519,41.26,41.2276,41.2438,33639.0
2019-04-02 15:05:00,50.92,50.93,50.9,50.92,41179.0,41.2519,41.26,41.2357,41.2519,41179.0
2019-04-02 15:10:00,50.93,50.93,50.89,50.9,41789.0,41.26,41.26,41.2276,41.2357,41789.0
2019-04-02 15:15:00,50.9,50.91,50.87,50.87,24744.0,41.2357,41.2438,41.2114,41.2114,24744.0
2019-04-02 15:20:00,50.88,50.91,50.85,50.89,64448.0,41.2195,41.2438,41.1952,41.2276,64448.0
2019-04-02 15:25:00,50.9,50.92,50.89,50.91,22729.0,41.2357,41.2519,41.2276,41.2438,22729.0
2019-04-02 15:30:00,50.91,50.98,50.9,50.95,53237.0,41.2438,41.3005,41.2357,41.2762,53237.0
2019-04-02 15:35:00,50.95,50.99,50.95,50.99,51604.0,41.2762,41.3086,41.2762,41.3086,51604.0
2019-04-02 15:40:00,50.98,51.0,50.97,50.97,51149.0,41.3005,41.3167,41.2924,41.2924,51149.0
2019-04-02 15:45:00,50.97,50.99,50.95,50.99,86439.0,41.2924,41.3086,41.2762,41.3086,86439.0
2019-04-02 15:50:00,50.99,51.0,50.98,50.99,87606.0,41.3086,41.3167,41.3005,41.3086,87606.0
2019-04-02 15:55:00,50.99,51.01,50.96,50.98,356627.0,41.3086,41.3248,41.2843,41.3005,356627.0
2019-04-03 09:30:00,50.82,50.88,50.47,50.66,102410.0,41.1709,41.2195,40.8874,41.0413,102410.0
2019-04-03 09:35:00,50.66,50.72,50.5,50.58,39359.0,41.0413,41.0899,40.9117,40.9765,39359.0
2019-04-03 09:40:00,50.58,50.64,50.54,50.61,32044.0,40.9765,41.0251,40.9441,41.0008,32044.0
2019-04-03 09:45:00,50.62,50.8,50.6,50.8,49024.0,41.0089,41.1547,40.9927,41.1547,49024.0
2019-04-03 09:50:00,50.8,50.81,50.65,50.68,53525.0,41.1547,41.1628,41.0332,41.0575,53525.0
2019-04-03 09:55:00,50.68,50.69,50.54,50.54,36680.0,41.0575,41.0656,40.9441,40.9441,36680.0
2019-04-03 10:00:00,50.54,50.59,50.5,50.53,66628.0,40.9441,40.9846,40.9117,40.936,66628.0
2019-04-03 10:05:00,50.53,50.59,50.52,50.57,44112.0,40.936,40.9846,40.9279,40.9684,44112.0
2019-04-03 10:10:00,50.58,50.67,50.57,50.66,43594.0,40.9765,41.0494,40.9684,41.0413,43594.0
2019-04-03 10:15:00,50.66,50.7,50.66,50.69,32239.0,41.0413,41.0737,41.0413,41.0656,32239.0
2019-04-03 10:20:00,50.69,50.72,50.67,50.69,35853.0,41.0656,41.0899,41.0494,41.0656,35853.0
2019-04-03 10:25:00,50.7,50.71,50.68,50.69,35141.0,41.0737,41.0818,41.0575,41.0656,35141.0
2019-04-03 10:30:00,50.69,50.75,50.68,50.72,36511.0,41.0656,41.1142,41.0575,41.0899,36511.0
2019-04-03 10:35:00,50.71,50.72,50.66,50.68,33864.0,41.0818,41.0899,41.0413,41.0575,33864.0
2019-04-03 10:40:00,50.68,50.69,50.6,50.6,27425.0,41.0575,41.0656,40.9927,40.9927,27425.0
2019-04-03 10:45:00,50.6,50.62,50.47,50.52,76545.0,40.9927,41.0089,40.8874,40.9279,76545.0
2019-04-03 10:50:00,50.51,50.63,50.51,50.6,31479.0,40.9198,41.017,40.9198,40.9927,31479.0
2019-04-03 10:55:00,50.6,50.64,50.59,50.63,23076.0,40.9927,41.0251,40.9846,41.017,23076.0
2019-04-03 11:00:00,50.63,50.68,50.61,50.65,42388.0,41.017,41.0575,41.0008,41.0332,42388.0
2019-04-03 11:05:00,50.65,50.69,50.64,50.66,29435.0,41.0332,41.0656,41.0251,41.0413,29435.0
2019-04-03 11:10:00,50.66,50.68,50.61,50.63,36688.0,41.0413,41.0575,41.0008,41.017,36688.0
2019-04-03 11:15:00,50.64,50.68,50.63,50.66,25430.0,41.0251,41.0575,41.017,41.0413,25430.0
2019-04-03 11:20:00,50.66,50.69,50.65,50.68,19110.0,41.0413,41.0656,41.0332,41.0575,19110.0
2019-04-03 11:25:00,50.68,50.71,50.67,50.71,33461.0,41.0575,41.0818,41.0494,41.0818,33461.0
2019-04-03 11:30:00,50.71,50.72,50.62,50.63,26414.0,41.0818,41.0899,41.0089,41.017,26414.0
2019-04-03 11:35:00,50.63,50.64,50.62,50.64,32259.0,41.017,41.0251,41.0089,41.0251,32259.0
2019-04-03 11:40:00,50.64,50.7,50.61,50.69,64521.0,41.0251,41.0737,41.0008,41.0656,64521.0
2019-04-03 11:45:00,50.7,50.73,50.68,50.68,31959.0,41.0737,41.098,41.0575,41.0575,31959.0
2019-04-03 11:50:00,50.68,50.72,50.66,50.66,51829.0,41.0575,41.0899,41.0413,41.0413,51829.0
2019-04-03 11:55:00,50.66,50.67,50.64,50.66,47170.0,41.0413,41.0494,41.0251,41.0413,47170.0
2019-04-03 12:00:00,50.66,50.66,50.63,50.63,36316.0,41.0413,41.0413,41.017,41.017,36316.0
2019-04-03 12:05:00,50.64,50.64,50.59,50.59,25094.0,41.0251,41.0251,40.9846,40.9846,25094.0
2019-04-03 12:10:00,50.59,50.6,50.57,50.59,21777.0,40.9846,40.9927,40.9684,40.9846,21777.0
2019-04-03 12:15:00,50.59,50.62,50.58,50.59,19379.0,40.9846,41.0089,40.9765,40.9846,19379.0
2019-04-03 12:20:00,50.6,50.6,50.55,50.57,50064.0,40.9927,40.9927,40.9522,40.9684,50064.0
2019-04-03 12:25:00,50.57,50.65,50.57,50.62,29753.0,40.9684,41.0332,40.9684,41.0089,29753.0
2019-04-03 12:30:00,50.61,50.65,50.61,50.63,31204.0,41.0008,41.0332,41.0008,41.017,31204.0
2019-04-03 12:35:00,50.63,50.63,50.58,50.58,32127.0,41.017,41.017,40.9765,40.9765,32127.0
2019-04-03 12:40:00,50.59,50.59,50.58,50.59,9463.0,40.9846,40.9846,40.9765,40.9846,9463.0
2019-04-03 12:45:00,50.58,50.6,50.56,50.6,20903.0,40.9765,40.9927,40.9603,40.9927,20903.0
2019-04-03 12:50:00,50.59,50.61,50.58,50.59,34687.0,40.9846,41.0008,40.9765,40.9846,34687.0
2019-04-03 12:55:00,50.59,50.61,50.58,50.59,47320.0,40.9846,41.0008,40.9765,40.9846,47320.0
2019-04-03 13:00:00,50.59,50.62,50.59,50.6,38054.0,40.9846,41.0089,40.9846,40.9927,38054.0
2019-04-03 13:05:00,50.6,50.6,50.53,50.54,25902.0,40.9927,40.9927,40.936,40.9441,25902.0
2019-04-03 13:10:00,50.54,50.55,50.52,50.54,20504.0,40.9441,40.9522,40.9279,40.9441,20504.0
2019-04-03 13:15:00,50.54,50.56,50.5,50.54,61215.0,40.9441,40.9603,40.9117,40.9441,61215.0
2019-04-03 13:20:00,50.55,50.57,50.52,50.54,61718.0,40.9522,40.9684,40.9279,40.9441,61718.0
2019-04-03 13:25:00,50.55,50.55,50.52,50.53,18321.0,40.9522,40.9522,40.9279,40.936,18321.0
2019-04-03 13:30:00,50.53,50.54,50.52,50.53,31958.0,40.936,40.9441,40.9279,40.936,31958.0
2019-04-03 13:35:00,50.52,50.53,50.49,50.5,31194.0,40.9279,40.936,40.9036,40.9117,31194.0
2019-04-03 13:40:00,50.5,50.52,50.49,50.52,24875.0,40.9117,40.9279,40.9036,40.9279,24875.0
2019-04-03 13:45:00,50.52,50.53,50.51,50.53,40236.0,40.9279,40.936,40.9198,40.936,40236.0
2019-04-03 13:50:00,50.53,50.53,50.48,50.5,47226.0,40.936,40.936,40.8955,40.9117,47226.0
2019-04-03 13:55:00,50.49,50.5,50.44,50.47,45329.0,40.9036,40.9117,40.8631,40.8874,45329.0
2019-04-03 14:00:00,50.48,50.49,50.44,50.47,27611.0,40.8955,40.9036,40.8631,40.8874,27611.0
2019-04-03 14:05:00,50.46,50.48,50.45,50.47,31048.0,40.8793,40.8955,40.8712,40.8874,31048.0
2019-04-03 14:10:00,50.47,50.49,50.45,50.48,38472.0,40.8874,40.9036,40.8712,40.8955,38472.0
2019-04-03 14:15:00,50.48,50.5,50.48,50.48,24672.0,40.8955,40.9117,40.8955,40.8955,24672.0
2019-04-03 14:20:00,50.49,50.5,50.46,50.49,41808.0,40.9036,40.9117,40.8793,40.9036,41808.0
2019-04-03 14:25:00,50.49,50.53,50.48,50.48,40601.0,40.9036,40.936,40.8955,40.8955,40601.0
2019-04-03 14:30:00,50.48,50.49,50.43,50.44,48100.0,40.8955,40.9036,40.855,40.8631,48100.0
2019-04-03 14:35:00,50.44,50.47,50.4,50.4,33135.0,40.8631,40.8874,40.8307,40.8307,33135.0
2019-04-03 14:40:00,50.4,50.41,50.34,50.37,43964.0,40.8307,40.8388,40.7821,40.8064,43964.0
2019-04-03 14:45:00,50.36,50.37,50.34,50.35,37086.0,40.7983,40.8064,40.7821,40.7902,37086.0
2019-04-03 14:50:00,50.36,50.36,50.31,50.35,52353.0,40.7983,40.7983,40.7578,40.7902,52353.0
2019-04-03 14:55:00,50.34,50.37,50.32,50.32,28969.0,40.7821,40.8064,40.7659,40.7659,28969.0
2019-04-03 15:00:00,50.32,50.34,50.28,50.32,72896.0,40.7659,40.7821,40.7334,40.7659,72896.0
2019-04-03 15:05:00,50.32,50.33,50.29,50.3,30866.0,40.7659,40.774,40.7415,40.7496,30866.0
2019-04-03 15:10:00,50.3,50.3,50.26,50.29,46606.0,40.7496,40.7496,40.7172,40.7415,46606.0
2019-04-03 15:15:00,50.28,50.37,50.27,50.36,63857.0,40.7334,40.8064,40.7253,40.7983,63857.0
2019-04-03 15:20:00,50.36,50.43,50.34,50.39,79793.0,40.7983,40.855,40.7821,40.8226,79793.0
2019-04-03 15:25:00,50.39,50.43,50.38,50.41,74412.0,40.8226,40.855,40.8145,40.8388,74412.0
2019-04-03 15:30:00,50.41,50.42,50.33,50.35,76644.0,40.8388,40.8469,40.774,40.7902,76644.0
2019-04-03 15:35:00,50.35,50.44,50.34,50.38,90029.0,40.7902,40.8631,40.7821,40.8145,90029.0
2019-04-03 15:40:00,50.38,50.41,50.37,50.37,82659.0,40.8145,40.8388,40.8064,40.8064,82659.0
2019-04-03 15:45:00,50.37,50.39,50.32,50.34,148692.0,40.8064,40.8226,40.7659,40.7821,148692.0
2019-04-03 15:50:00,50.34,50.37,50.29,50.29,223427.0,40.7821,40.8064,40.7415,40.7415,223427.0
2019-04-03 15:55:00,50.3,50.33,50.27,50.29,478399.0,40.7496,40.774,40.7253,40.7415,478399.0
2019-04-04 09:30:00,50.43,50.49,50.26,50.49,87422.0,40.855,40.9036,40.7172,40.9036,87422.0
2019-04-04 09:35:00,50.47,50.54,50.35,50.41,34328.0,40.8874,40.9441,40.7902,40.8388,34328.0
2019-04-04 09:40:00,50.41,50.43,50.3,50.34,25486.0,40.8388,40.855,40.7496,40.7821,25486.0
2019-04-04 09:45:00,50.34,50.44,50.34,50.35,17822.0,40.7821,40.8631,40.7821,40.7902,17822.0
2019-04-04 09:50:00,50.36,50.36,50.26,50.28,23150.0,40.7983,40.7983,40.7172,40.7334,23150.0
2019-04-04 09:55:00,50.28,50.31,50.21,50.25,40606.0,40.7334,40.7578,40.6767,40.7091,40606.0
2019-04-04 10:00:00,50.26,50.28,50.21,50.22,31532.0,40.7172,40.7334,40.6767,40.6848,31532.0
2019-04-04 10:05:00,50.23,50.27,50.21,50.26,19886.0,40.6929,40.7253,40.6767,40.7172,19886.0
2019-04-04 10:10:00,50.26,50.28,50.23,50.25,28162.0,40.7172,40.7334,40.6929,40.7091,28162.0
2019-04-04 10:15:00,50.25,50.32,50.24,50.32,29472.0,40.7091,40.7659,40.701,40.7659,29472.0
2019-04-04 10:20:00,50.33,50.42,50.33,50.4,31077.0,40.774,40.8469,40.774,40.8307,31077.0
2019-04-04 10:25:00,50.4,50.42,50.37,50.41,24258.0,40.8307,40.8469,40.8064,40.8388,24258.0
2019-04-04 10:30:00,50.41,50.42,50.36,50.37,35442.0,40.8388,40.8469,40.7983,40.8064,35442.0
2019-04-04 10:35:00,50.37,50.38,50.3,50.34,21086.0,40.8064,40.8145,40.7496,40.7821,21086.0
2019-04-04 10:40:00,50.33,50.36,50.3,50.33,22540.0,40.774,40.7983,40.7496,40.774,22540.0
2019-04-04 10:45:00,50.32,50.34,50.29,50.32,20680.0,40.7659,40.7821,40.7415,40.7659,20680.0
2019-04-04 10:50:00,50.31,50.32,50.27,50.3,19059.0,40.7578,40.7659,40.7253,40.7496,19059.0
2019-04-04 10:55:00,50.3,50.32,50.25,50.28,33959.0,40.7496,40.7659,40.7091,40.7334,33959.0
2019-04-04 11:00:00,50.28,50.3,50.23,50.3,46700.0,40.7334,40.7496,40.6929,40.7496,46700.0
2019-04-04 11:05:00,50.29,50.3,50.24,50.29,22284.0,40.7415,40.7496,40.701,40.7415,22284.0
2019-04-04 11:10:00,50.3,50.31,50.26,50.26,21603.0,40.7496,40.7578,40.7172,40.7172,21603.0
2019-04-04 11:15:00,50.26,50.27,50.17,50.17,36036.0,40.7172,40.7253,40.6443,40.6443,36036.0
2019-04-04 11:20:00,50.17,50.26,50.16,50.24,29018.0,40.6443,40.7172,40.6362,40.701,29018.0
2019-04-04 11:25:00,50.25,50.32,50.25,50.3,25063.0,40.7091,40.7659,40.7091,40.7496,25063.0
2019-04-04 11:30:00,50.3,50.31,50.22,50.22,31346.0,40.7496,40.7578,40.6848,40.6848,31346.0
2019-04-04 11:35:00,50.22,50.22,50.15,50.18,31206.0,40.6848,40.6848,40.6281,40.6524,31206.0
2019-04-04 11:40:00,50.17,50.23,50.16,50.22,33429.0,40.6443,40.6929,40.6362,40.6848,33429.0
2019-04-04 11:45:00,50.23,50.29,50.22,50.26,23857.0,40.6929,40.7415,40.6848,40.7172,23857.0
2019-04-04 11:50:00,50.26,50.27,50.22,50.25,13187.0,40.7172,40.7253,40.6848,40.7091,13187.0
2019-04-04 11:55:00,50.25,50.28,50.24,50.25,12778.0,40.7091,40.7334,40.701,40.7091,12778.0
2019-04-04 12:00:00,50.26,50.37,50.26,50.36,23485.0,40.7172,40.8064,40.7172,40.7983,23485.0
2019-04-04 12:05:00,50.36,50.38,50.34,50.36,19706.0,40.7983,40.8145,40.7821,40.7983,19706.0
2019-04-04 12:10:00,50.36,50.38,50.35,50.38,9714.0,40.7983,40.8145,40.7902,40.8145,9714.0
2019-04-04 12:15:00,50.37,50.38,50.32,50.37,22439.0,40.8064,40.8145,40.7659,40.8064,22439.0
2019-04-04 12:20:00,50.37,50.39,50.34,50.34,18132.0,40.8064,40.8226,40.7821,40.7821,18132.0
2019-04-04 12:25:00,50.35,50.37,50.32,50.32,21224.0,40.7902,40.8064,40.7659,40.7659,21224.0
2019-04-04 12:30:00,50.33,50.38,50.31,50.37,22400.0,40.774,40.8145,40.7578,40.8064,22400.0
2019-04-04 12:35:00,50.38,50.39,50.35,50.36,19278.0,40.8145,40.8226,40.7902,40.7983,19278.0
2019-04-04 12:40:00,50.36,50.37,50.31,50.36,62547.0,40.7983,40.8064,40.7578,40.7983,62547.0
2019-04-04 12:45:00,50.36,50.38,50.35,50.38,13028.0,40.7983,40.8145,40.7902,40.8145,13028.0
2019-04-04 12:50:00,50.38,50.39,50.37,50.39,13995.0,40.8145,40.8226,40.8064,40.8226,13995.0
2019-04-04 12:55:00,50.39,50.39,50.35,50.35,11184.0,40.8226,40.8226,40.7902,40.7902,11184.0
2019-04-04 13:00:00,50.36,50.36,50.32,50.33,18242.0,40.7983,40.7983,40.7659,40.774,18242.0
2019-04-04 13:05:00,50.33,50.37,50.33,50.37,11789.0,40.774,40.8064,40.774,40.8064,11789.0
2019-04-04 13:10:00,50.37,50.37,50.33,50.33,12538.0,40.8064,40.8064,40.774,40.774,12538.0
2019-04-04 13:15:00,50.33,50.34,50.3,50.33,16525.0,40.774,40.7821,40.7496,40.774,16525.0
2019-04-04 13:20:00,50.32,50.35,50.3,50.32,27832.0,40.7659,40.7902,40.7496,40.7659,27832.0
2019-04-04 13:25:00,50.32,50.33,50.3,50.33,13320.0,40.7659,40.774,40.7496,40.774,13320.0
2019-04-04 13:30:00,50.33,50.35,50.32,50.35,18781.0,40.774,40.7902,40.7659,40.7902,18781.0
2019-04-04 13:35:00,50.34,50.36,50.32,50.33,23500.0,40.7821,40.7983,40.7659,40.774,23500.0
2019-04-04 13:40:00,50.32,50.34,50.29,50.31,18094.0,40.7659,40.7821,40.7415,40.7578,18094.0
2019-04-04 13:45:00,50.31,50.33,50.29,50.3,16610.0,40.7578,40.774,40.7415,40.7496,16610.0
2019-04-04 13:50:00,50.29,50.3,50.28,50.29,29092.0,40.7415,40.7496,40.7334,40.7415,29092.0
2019-04-04 13:55:00,50.28,50.28,50.27,50.28,9527.0,40.7334,40.7334,40.7253,40.7334,9527.0
2019-04-04 14:00:00,50.28,50.3,50.25,50.27,17449.0,40.7334,40.7496,40.7091,40.7253,17449.0
2019-04-04 14:05:00,50.27,50.28,50.26,50.26,8956.0,40.7253,40.7334,40.7172,40.7172,8956.0
2019-04-04 14:10:00,50.27,50.3,50.26,50.29,13286.0,40.7253,40.7496,40.7172,40.7415,13286.0
2019-04-04 14:15:00,50.3,50.3,50.28,50.3,15489.0,40.7496,40.7496,40.7334,40.7496,15489.0
2019-04-04 14:20:00,50.29,50.32,50.28,50.32,12722.0,40.7415,40.7659,40.7334,40.7659,12722.0
2019-04-04 14:25:00,50.31,50.33,50.27,50.28,18301.0,40.7578,40.774,40.7253,40.7334,18301.0
2019-04-04 14:30:00,50.28,50.3,50.27,50.29,14763.0,40.7334,40.7496,40.7253,40.7415,14763.0
2019-04-04 14:35:00,50.29,50.29,50.27,50.28,16686.0,40.7415,40.7415,40.7253,40.7334,16686.0
2019-04-04 14:40:00,50.28,50.3,50.26,50.27,25245.0,40.7334,40.7496,40.7172,40.7253,25245.0
2019-04-04 14:45:00,50.27,50.31,50.27,50.3,14168.0,40.7253,40.7578,40.7253,40.7496,14168.0
2019-04-04 14:50:00,50.3,50.33,50.27,50.27,14206.0,40.7496,40.774,40.7253,40.7253,14206.0
2019-04-04 14:55:00,50.27,50.28,50.26,50.27,14055.0,40.7253,40.7334,40.7172,40.7253,14055.0
2019-04-04 15:00:00,50.27,50.28,50.24,50.25,31454.0,40.7253,40.7334,40.701,40.7091,31454.0
2019-04-04 15:05:00,50.24,50.28,50.23,50.25,32335.0,40.701,40.7334,40.6929,40.7091,32335.0
2019-04-04 15:10:00,50.25,50.31,50.24,50.28,27189.0,40.7091,40.7578,40.701,40.7334,27189.0
2019-04-04 15:15:00,50.28,50.35,50.27,50.34,26523.0,40.7334,40.7902,40.7253,40.7821,26523.0
2019-04-04 15:20:00,50.34,50.34,50.28,50.3,34822.0,40.7821,40.7821,40.7334,40.7496,34822.0
2019-04-04 15:25:00,50.3,50.33,50.29,50.3,50968.0,40.7496,40.774,40.7415,40.7496,50968.0
2019-04-04 15:30:00,50.31,50.38,50.31,50.38,56038.0,40.7578,40.8145,40.7578,40.8145,56038.0
2019-04-04 15:35:00,50.38,50.38,50.34,50.34,59416.0,40.8145,40.8145,40.7821,40.7821,59416.0
2019-04-04 15:40:00,50.35,50.35,50.31,50.32,54787.0,40.7902,40.7902,40.7578,40.7659,54787.0
2019-04-04 15:45:00,50.32,50.32,50.23,50.25,83896.0,40.7659,40.7659,40.6929,40.7091,83896.0
2019-04-04 15:50:00,50.26,50.34,50.25,50.32,128888.0,40.7172,40.7821,40.7091,40.7659,128888.0
2019-04-04 15:55:00,50.32,50.33,50.25,50.26,201438.0,40.7659,40.774,40.7091,40.7172,201438.0
2019-04-05 09:30:00,50.25,50.57,50.22,50.46,109224.0,40.7091,40.9684,40.6848,40.8793,109224.0
2019-04-05 09:35:00,50.46,50.46,50.22,50.24,9952.0,40.8793,40.8793,40.6848,40.701,9952.0
2019-04-05 09:40:00,50.22,50.27,50.19,50.27,20764.0,40.6848,40.7253,40.6605,40.7253,20764.0
2019-04-05 09:45:00,50.27,50.33,50.24,50.28,59239.0,40.7253,40.774,40.701,40.7334,59239.0
2019-04-05 09:50:00,50.27,50.33,50.24,50.25,26279.0,40.7253,40.774,40.701,40.7091,26279.0
2019-04-05 09:55:00,50.24,50.28,50.21,50.25,32086.0,40.701,40.7334,40.6767,40.7091,32086.0
2019-04-05 10:00:00,50.26,50.34,50.25,50.34,37216.0,40.7172,40.7821,40.7091,40.7821,37216.0
2019-04-05 10:05:00,50.34,50.48,50.31,50.48,18383.0,40.7821,40.8955,40.7578,40.8955,18383.0
2019-04-05 10:10:00,50.48,50.59,50.47,50.59,47435.0,40.8955,40.9846,40.8874,40.9846,47435.0
2019-04-05 10:15:00,50.6,50.64,50.57,50.61,45515.0,40.9927,41.0251,40.9684,41.0008,45515.0
2019-04-05 10:20:00,50.61,50.64,50.56,50.63,37779.0,41.0008,41.0251,40.9603,41.017,37779.0
2019-04-05 10:25:00,50.63,50.63,50.51,50.55,55221.0,41.017,41.017,40.9198,40.9522,55221.0
2019-04-05 10:30:00,50.55,50.59,50.53,50.56,60816.0,40.9522,40.9846,40.936,40.9603,60816.0
2019-04-05 10:35:00,50.56,50.57,50.5,50.54,38502.0,40.9603,40.9684,40.9117,40.9441,38502.0
2019-04-05 10:40:00,50.55,50.57,50.54,50.55,38583.0,40.9522,40.9684,40.9441,40.9522,38583.0
2019-04-05 10:45:00,50.55,50.58,50.51,50.52,30872.0,40.9522,40.9765,40.9198,40.9279,30872.0
2019-04-05 10:50:00,50.53,50.56,50.52,50.53,30253.0,40.936,40.9603,40.9279,40.936,30253.0
2019-04-05 10:55:00,50.52,50.53,50.48,50.49,35779.0,40.9279,40.936,40.8955,40.9036,35779.0
2019-04-05 11:00:00,50.49,50.55,50.46,50.55,27581.0,40.9036,40.9522,40.8793,40.9522,27581.0
2019-04-05 11:05:00,50.55,50.58,50.54,50.54,38116.0,40.9522,40.9765,40.9441,40.9441,38116.0
2019-04-05 11:10:00,50.54,50.55,50.51,50.55,22170.0,40.9441,40.9522,40.9198,40.9522,22170.0
2019-04-05 11:15:00,50.55,50.61,50.54,50.57,39165.0,40.9522,41.0008,40.9441,40.9684,39165.0
2019-04-05 11:20:00,50.56,50.58,50.51,50.52,17891.0,40.9603,40.9765,40.9198,40.9279,17891.0
2019-04-05 11:25:00,50.53,50.53,50.46,50.5,24653.0,40.936,40.936,40.8793,40.9117,24653.0
2019-04-05 11:30:00,50.5,50.51,50.45,50.47,35294.0,40.9117,40.9198,40.8712,40.8874,35294.0
2019-04-05 11:35:00,50.46,50.53,50.46,50.52,32358.0,40.8793,40.936,40.8793,40.9279,32358.0
2019-04-05 11:40:00,50.52,50.55,50.51,50.54,27591.0,40.9279,40.9522,40.9198,40.9441,27591.0
2019-04-05 11:45:00,50.53,50.54,50.43,50.44,24170.0,40.936,40.9441,40.855,40.8631,24170.0
2019-04-05 11:50:00,50.44,50.48,50.42,50.45,25593.0,40.8631,40.8955,40.8469,40.8712,25593.0
2019-04-05 11:55:00,50.46,50.48,50.45,50.46,23788.0,40.8793,40.8955,40.8712,40.8793,23788.0
2019-04-05 12:00:00,50.45,50.52,50.42,50.51,25358.0,40.8712,40.9279,40.8469,40.9198,25358.0
2019-04-05 12:05:00,50.52,50.52,50.46,50.47,23555.0,40.9279,40.9279,40.8793,40.8874,23555.0
2019-04-05 12:10:00,50.47,50.5,50.46,50.47,16547.0,40.8874,40.9117,40.8793,40.8874,16547.0
2019-04-05 12:15:00,50.48,50.51,50.46,50.51,22967.0,40.8955,40.9198,40.8793,40.9198,22967.0
2019-04-05 12:20:00,50.5,50.51,50.46,50.47,14912.0,40.9117,40.9198,40.8793,40.8874,14912.0
2019-04-05 12:25:00,50.47,50.47,50.37,50.41,41161.0,40.8874,40.8874,40.8064,40.8388,41161.0
2019-04-05 12:30:00,50.41,50.47,50.4,50.47,17941.0,40.8388,40.8874,40.8307,40.8874,17941.0
2019-04-05 12:35:00,50.46,50.47,50.42,50.45,17488.0,40.8793,40.8874,40.8469,40.8712,17488.0
2019-04-05 12:40:00,50.45,50.53,50.45,50.52,28609.0,40.8712,40.936,40.8712,40.9279,28609.0
2019-04-05 12:45:00,50.52,50.53,50.5,50.52,22766.0,40.9279,40.936,40.9117,40.9279,22766.0
2019-04-05 12:50:00,50.52,50.53,50.5,50.51,15056.0,40.9279,40.936,40.9117,40.9198,15056.0
2019-04-05 12:55:00,50.52,50.54,50.51,50.54,10648.0,40.9279,40.9441,40.9198,40.9441,10648.0
2019-04-05 13:00:00,50.53,50.54,50.5,50.51,22547.0,40.936,40.9441,40.9117,40.9198,22547.0
2019-04-05 13:05:00,50.51,50.52,50.49,50.49,19580.0,40.9198,40.9279,40.9036,40.9036,19580.0
2019-04-05 13:10:00,50.49,50.51,50.48,50.51,12248.0,40.9036,40.9198,40.8955,40.9198,12248.0
2019-04-05 13:15:00,50.51,50.51,50.49,50.51,8325.0,40.9198,40.9198,40.9036,40.9198,8325.0
2019-04-05 13:20:00,50.5,50.52,50.49,50.52,18771.0,40.9117,40.9279,40.9036,40.9279,18771.0
2019-04-05 13:25:00,50.52,50.53,50.51,50.52,15316.0,40.9279,40.936,40.9198,40.9279,15316.0
2019-04-05 13:30:00,50.52,50.54,50.49,50.5,26600.0,40.9279,40.9441,40.9036,40.9117,26600.0
2019-04-05 13:35:00,50.49,50.57,50.49,50.55,30926.0,40.9036,40.9684,40.9036,40.9522,30926.0
2019-04-05 13:40:00,50.55,50.56,50.53,50.54,37543.0,40.9522,40.9603,40.936,40.9441,37543.0
2019-04-05 13:45:00,50.53,50.59,50.53,50.59,17351.0,40.936,40.9846,40.936,40.9846,17351.0
2019-04-05 13:50:00,50.59,50.61,50.56,50.58,39075.0,40.9846,41.0008,40.9603,40.9765,39075.0
2019-04-05 13:55:00,50.58,50.61,50.56,50.59,45046.0,40.9765,41.0008,40.9603,40.9846,45046.0
2019-04-05 14:00:00,50.58,50.64,50.57,50.63,37277.0,40.9765,41.0251,40.9684,41.017,37277.0
2019-04-05 14:05:00,50.63,50.67,50.62,50.67,48380.0,41.017,41.0494,41.0089,41.0494,48380.0
2019-04-05 14:10:00,50.66,50.67,50.64,50.65,25510.0,41.0413,41.0494,41.0251,41.0332,25510.0
2019-04-05 14:15:00,50.65,50.65,50.61,50.62,19811.0,41.0332,41.0332,41.0008,41.0089,19811.0
2019-04-05 14:20:00,50.62,50.67,50.6,50.66,21059.0,41.0089,41.0494,40.9927,41.0413,21059.0
2019-04-05 14:25:00,50.65,50.69,50.63,50.69,19166.0,41.0332,41.0656,41.017,41.0656,19166.0
2019-04-05 14:30:00,50.69,50.69,50.62,50.63,20713.0,41.0656,41.0656,41.0089,41.017,20713.0
2019-04-05 14:35:00,50.64,50.67,50.62,50.66,17772.0,41.0251,41.0494,41.0089,41.0413,17772.0
2019-04-05 14:40:00,50.66,50.67,50.6,50.61,25340.0,41.0413,41.0494,40.9927,41.0008,25340.0
2019-04-05 14:45:00,50.61,50.64,50.6,50.64,9902.0,41.0008,41.0251,40.9927,41.0251,9902.0
2019-04-05 14:50:00,50.64,50.65,50.62,50.64,18930.0,41.0251,41.0332,41.0089,41.0251,18930.0
2019-04-05 14:55:00,50.64,50.7,50.64,50.67,26518.0,41.0251,41.0737,41.0251,41.0494,26518.0
2019-04-05 15:00:00,50.66,50.69,50.66,50.68,23250.0,41.0413,41.0656,41.0413,41.0575,23250.0
2019-04-05 15:05:00,50.68,50.69,50.64,50.67,23781.0,41.0575,41.0656,41.0251,41.0494,23781.0
2019-04-05 15:10:00,50.66,50.68,50.64,50.66,27988.0,41.0413,41.0575,41.0251,41.0413,27988.0
2019-04-05 15:15:00,50.67,50.72,50.66,50.71,26577.0,41.0494,41.0899,41.0413,41.0818,26577.0
2019-04-05 15:20:00,50.72,50.73,50.7,50.71,25184.0,41.0899,41.098,41.0737,41.0818,25184.0
2019-04-05 15:25:00,50.71,50.74,50.7,50.74,22183.0,41.0818,41.1061,41.0737,41.1061,22183.0
2019-04-05 15:30:00,50.73,50.79,50.71,50.79,54478.0,41.098,41.1466,41.0818,41.1466,54478.0
2019-04-05 15:35:00,50.79,50.84,50.79,50.8,53604.0,41.1466,41.1871,41.1466,41.1547,53604.0
2019-04-05 15:40:00,50.8,50.8,50.76,50.78,56667.0,41.1547,41.1547,41.1223,41.1385,56667.0
2019-04-05 15:45:00,50.77,50.83,50.75,50.83,69237.0,41.1304,41.179,41.1142,41.179,69237.0
2019-04-05 15:50:00,50.83,50.85,50.79,50.8,149118.0,41.179,41.1952,41.1466,41.1547,149118.0
2019-04-05 15:55:00,50.81,50.89,50.8,50.88,182881.0,41.1628,41.2276,41.1547,41.2195,182881.0
2019-04-08 09:30:00,50.81,50.92,50.75,50.89,71679.0,41.1628,41.2519,41.1142,41.2276,71679.0
2019-04-08 09:35:00,50.88,50.96,50.84,50.94,35609.0,41.2195,41.2843,41.1871,41.2681,35609.0
2019-04-08 09:40:00,50.94,50.99,50.87,50.9,34770.0,41.2681,41.3086,41.2114,41.2357,34770.0
2019-04-08 09:45:00,50.9,50.95,50.87,50.92,17930.0,41.2357,41.2762,41.2114,41.2519,17930.0
2019-04-08 09:50:00,50.93,51.04,50.93,50.99,29895.0,41.26,41.3491,41.26,41.3086,29895.0
2019-04-08 09:55:00,50.99,51.15,50.99,51.15,21357.0,41.3086,41.4383,41.3086,41.4383,21357.0
2019-04-08 10:00:00,51.15,51.16,51.08,51.15,30639.0,41.4383,41.4464,41.3816,41.4383,30639.0
2019-04-08 10:05:00,51.15,51.23,51.13,51.14,42382.0,41.4383,41.5031,41.4221,41.4302,42382.0
2019-04-08 10:10:00,51.15,51.28,51.13,51.24,60865.0,41.4383,41.5436,41.4221,41.5112,60865.0
2019-04-08 10:15:00,51.25,51.25,51.12,51.14,34784.0,41.5193,41.5193,41.414,41.4302,34784.0
2019-04-08 10:20:00,51.14,51.25,51.12,51.25,26752.0,41.4302,41.5193,41.414,41.5193,26752.0
2019-04-08 10:25:00,51.25,51.27,51.2,51.21,33857.0,41.5193,41.5355,41.4788,41.4869,33857.0
2019-04-08 10:30:00,51.21,51.28,51.21,51.23,23342.0,41.4869,41.5436,41.4869,41.5031,23342.0
2019-04-08 10:35:00,51.23,51.3,51.23,51.23,22325.0,41.5031,41.5598,41.5031,41.5031,22325.0
2019-04-08 10:40:00,51.23,51.28,51.21,51.28,20410.0,41.5031,41.5436,41.4869,41.5436,20410.0
2019-04-08 10:45:00,51.28,51.3,51.26,51.29,25364.0,41.5436,41.5598,41.5274,41.5517,25364.0
2019-04-08 10:50:00,51.29,51.31,51.26,51.31,45550.0,41.5517,41.5679,41.5274,41.5679,45550.0
2019-04-08 10:55:00,51.3,51.31,51.21,51.22,44209.0,41.5598,41.5679,41.4869,41.495,44209.0
2019-04-08 11:00:00,51.21,51.28,51.2,51.27,35491.0,41.4869,41.5436,41.4788,41.5355,35491.0
2019-04-08 11:05:00,51.26,51.3,51.23,51.29,45957.0,41.5274,41.5598,41.5031,41.5517,45957.0
2019-04-08 11:10:00,51.3,51.33,51.12,51.13,130888.0,41.5598,41.5841,41.414,41.4221,130888.0
2019-04-08 11:15:00,51.13,51.15,51.09,51.11,29550.0,41.4221,41.4383,41.3897,41.4059,29550.0
2019-04-08 11:20:00,51.1,51.14,51.07,51.14,29864.0,41.3978,41.4302,41.3735,41.4302,29864.0
2019-04-08 11:25:00,51.14,51.2,51.13,51.2,14882.0,41.4302,41.4788,41.4221,41.4788,14882.0
2019-04-08 11:30:00,51.2,51.23,51.16,51.2,27752.0,41.4788,41.5031,41.4464,41.4788,27752.0
2019-04-08 11:35:00,51.2,51.22,51.18,51.2,17756.0,41.4788,41.495,41.4626,41.4788,17756.0
2019-04-08 11:40:00,51.2,51.22,51.18,51.21,12876.0,41.4788,41.495,41.4626,41.4869,12876.0
2019-04-08 11:45:00,51.22,51.22,51.18,51.18,33872.0,41.495,41.495,41.4626,41.4626,33872.0
2019-04-08 11:50:00,51.18,51.21,51.15,51.15,46820.0,41.4626,41.4869,41.4383,41.4383,46820.0
2019-04-08 11:55:00,51.14,51.17,51.14,51.16,30541.0,41.4302,41.4545,41.4302,41.4464,30541.0
2019-04-08 12:00:00,51.17,51.19,51.1,51.11,24282.0,41.4545,41.4707,41.3978,41.4059,24282.0
2019-04-08 12:05:00,51.1,51.13,51.07,51.09,17556.0,41.3978,41.4221,41.3735,41.3897,17556.0
2019-04-08 12:10:00,51.08,51.1,51.07,51.1,14331.0,41.3816,41.3978,41.3735,41.3978,14331.0
2019-04-08 12:15:00,51.1,51.11,51.07,51.1,20967.0,41.3978,41.4059,41.3735,41.3978,20967.0
2019-04-08 12:20:00,51.1,51.11,51.06,51.1,15005.0,41.3978,41.4059,41.3653,41.3978,15005.0
2019-04-08 12:25:00,51.1,51.12,51.08,51.12,19342.0,41.3978,41.414,41.3816,41.414,19342.0
2019-04-08 12:30:00,51.12,51.24,51.12,51.22,37510.0,41.414,41.5112,41.414,41.495,37510.0
2019-04-08 12:35:00,51.22,51.23,51.13,51.15,32017.0,41.495,41.5031,41.4221,41.4383,32017.0
2019-04-08 12:40:00,51.16,51.16,51.09,51.1,15923.0,41.4464,41.4464,41.3897,41.3978,15923.0
2019-04-08 12:45:00,51.1,51.12,51.08,51.09,23297.0,41.3978,41.414,41.3816,41.3897,23297.0
2019-04-08 12:50:00,51.1,51.12,51.09,51.12,20384.0,41.3978,41.414,41.3897,41.414,20384.0
2019-04-08 12:55:00,51.12,51.13,51.1,51.11,17153.0,41.414,41.4221,41.3978,41.4059,17153.0
2019-04-08 13:00:00,51.11,51.11,51.09,51.09,8800.0,41.4059,41.4059,41.3897,41.3897,8800.0
2019-04-08 13:05:00,51.1,51.14,51.07,51.11,25972.0,41.3978,41.4302,41.3735,41.4059,25972.0
2019-04-08 13:10:00,51.12,51.15,51.11,51.13,20367.0,41.414,41.4383,41.4059,41.4221,20367.0
2019-04-08 13:15:00,51.12,51.13,51.1,51.11,23570.0,41.414,41.4221,41.3978,41.4059,23570.0
2019-04-08 13:20:00,51.11,51.12,51.09,51.11,22696.0,41.4059,41.414,41.3897,41.4059,22696.0
2019-04-08 13:25:00,51.11,51.13,51.1,51.13,22358.0,41.4059,41.4221,41.3978,41.4221,22358.0
2019-04-08 13:30:00,51.13,51.17,51.13,51.17,23338.0,41.4221,41.4545,41.4221,41.4545,23338.0
2019-04-08 13:35:00,51.16,51.18,51.15,51.18,20529.0,41.4464,41.4626,41.4383,41.4626,20529.0
2019-04-08 13:40:00,51.18,51.21,51.17,51.19,27953.0,41.4626,41.4869,41.4545,41.4707,27953.0
2019-04-08 13:45:00,51.19,51.29,51.18,51.19,119768.0,41.4707,41.5517,41.4626,41.4707,119768.0
2019-04-08 13:50:00,51.2,51.25,51.19,51.25,26137.0,41.4788,41.5193,41.4707,41.5193,26137.0
2019-04-08 13:55:00,51.25,51.31,51.24,51.31,63104.0,41.5193,41.5679,41.5112,41.5679,63104.0
2019-04-08 14:00:00,51.32,51.37,51.3,51.33,47668.0,41.576,41.6165,41.5598,41.5841,47668.0
2019-04-08 14:05:00,51.32,51.33,51.28,51.32,22860.0,41.576,41.5841,41.5436,41.576,22860.0
2019-04-08 14:10:00,51.31,51.33,51.25,51.28,19966.0,41.5679,41.5841,41.5193,41.5436,19966.0
2019-04-08 14:15:00,51.29,51.32,51.27,51.32,17568.0,41.5517,41.576,41.5355,41.576,17568.0
2019-04-08 14:20:00,51.31,51.32,51.3,51.32,18866.0,41.5679,41.576,41.5598,41.576,18866.0
2019-04-08 14:25:00,51.32,51.35,51.31,51.33,34806.0,41.576,41.6003,41.5679,41.5841,34806.0
2019-04-08 14:30:00,51.33,51.33,51.32,51.32,6248.0,41.5841,41.5841,41.576,41.576,6248.0
2019-04-08 14:35:00,51.33,51.37,51.31,51.35,67474.0,41.5841,41.6165,41.5679,41.6003,67474.0
2019-04-08 14:40:00,51.35,51.37,51.32,51.34,38918.0,41.6003,41.6165,41.576,41.5922,38918.0
2019-04-08 14:45:00,51.35,51.35,51.3,51.32,41901.0,41.6003,41.6003,41.5598,41.576,41901.0
2019-04-08 14:50:00,51.32,51.37,51.32,51.35,25719.0,41.576,41.6165,41.576,41.6003,25719.0
2019-04-08 14:55:00,51.34,51.37,51.3,51.32,33904.0,41.5922,41.6165,41.5598,41.576,33904.0
2019-04-08 15:00:00,51.31,51.32,51.26,51.28,32048.0,41.5679,41.576,41.5274,41.5436,32048.0
2019-04-08 15:05:00,51.28,51.32,51.27,51.31,40865.0,41.5436,41.576,41.5355,41.5679,40865.0
2019-04-08 15:10:00,51.3,51.32,51.3,51.31,17532.0,41.5598,41.576,41.5598,41.5679,17532.0
2019-04-08 15:15:00,51.32,51.32,51.26,51.28,35095.0,41.576,41.576,41.5274,41.5436,35095.0
2019-04-08 15:20:00,51.28,51.28,51.25,51.27,31958.0,41.5436,41.5436,41.5193,41.5355,31958.0
2019-04-08 15:25:00,51.27,51.27,51.25,51.26,32096.0,41.5355,41.5355,41.5193,41.5274,32096.0
2019-04-08 15:30:00,51.25,51.3,51.23,51.3,56364.0,41.5193,41.5598,41.5031,41.5598,56364.0
2019-04-08 15:35:00,51.3,51.32,51.26,51.31,53469.0,41.5598,41.576,41.5274,41.5679,53469.0
2019-04-08 15:40:00,51.31,51.32,51.29,51.32,37144.0,41.5679,41.576,41.5517,41.576,37144.0
2019-04-08 15:45:00,51.32,51.37,51.31,51.33,90564.0,41.576,41.6165,41.5679,41.5841,90564.0
2019-04-08 15:50:00,51.33,51.36,51.31,51.33,112130.0,41.5841,41.6084,41.5679,41.5841,112130.0
2019-04-08 15:55:00,51.34,51.38,51.3,51.31,217191.0,41.5922,41.6246,41.5598,41.5679,217191.0
2019-04-09 09:30:00,50.67,51.0,50.61,50.76,142360.0,41.4436,41.7135,41.3945,41.5172,142360.0
2019-04-09 09:35:00,50.76,50.77,50.56,50.59,26728.0,41.5172,41.5254,41.3536,41.3781,26728.0
2019-04-09 09:40:00,50.59,50.62,50.53,50.58,45314.0,41.3781,41.4027,41.3291,41.37,45314.0
2019-04-09 09:45:00,50.58,50.67,50.58,50.66,24852.0,41.37,41.4436,41.37,41.4354,24852.0
2019-04-09 09:50:00,50.66,50.81,50.66,50.8,16717.0,41.4354,41.5581,41.4354,41.5499,16717.0
2019-04-09 09:55:00,50.79,50.79,50.65,50.67,39979.0,41.5417,41.5417,41.4272,41.4436,39979.0
2019-04-09 10:00:00,50.66,50.67,50.58,50.66,35823.0,41.4354,41.4436,41.37,41.4354,35823.0
2019-04-09 10:05:00,50.66,50.77,50.65,50.76,67375.0,41.4354,41.5254,41.4272,41.5172,67375.0
2019-04-09 10:10:00,50.75,50.85,50.73,50.85,29240.0,41.509,41.5908,41.4926,41.5908,29240.0
2019-04-09 10:15:00,50.84,50.93,50.79,50.91,33744.0,41.5826,41.6562,41.5417,41.6399,33744.0
2019-04-09 10:20:00,50.91,50.99,50.91,50.99,30961.0,41.6399,41.7053,41.6399,41.7053,30961.0
2019-04-09 10:25:00,50.98,51.02,50.93,50.97,30050.0,41.6971,41.7298,41.6562,41.6889,30050.0
2019-04-09 10:30:00,50.97,51.04,50.96,51.04,32100.0,41.6889,41.7462,41.6808,41.7462,32100.0
2019-04-09 10:35:00,51.04,51.12,51.03,51.11,38950.0,41.7462,41.8116,41.738,41.8034,38950.0
2019-04-09 10:40:00,51.12,51.18,51.1,51.15,63799.0,41.8116,41.8607,41.7953,41.8362,63799.0
2019-04-09 10:45:00,51.15,51.17,51.11,51.15,60966.0,41.8362,41.8525,41.8034,41.8362,60966.0
2019-04-09 10:50:00,51.14,51.2,51.11,51.2,35833.0,41.828,41.8771,41.8034,41.8771,35833.0
2019-04-09 10:55:00,51.19,51.26,51.16,51.26,50539.0,41.8689,41.9261,41.8443,41.9261,50539.0
2019-04-09 11:00:00,51.27,51.28,51.18,51.23,37081.0,41.9343,41.9425,41.8607,41.9016,37081.0
2019-04-09 11:05:00,51.23,51.23,51.12,51.12,34052.0,41.9016,41.9016,41.8116,41.8116,34052.0
2019-04-09 11:10:00,51.12,51.12,51.06,51.11,32103.0,41.8116,41.8116,41.7625,41.8034,32103.0
2019-04-09 11:15:00,51.11,51.15,51.07,51.13,24054.0,41.8034,41.8362,41.7707,41.8198,24054.0
2019-04-09 11:20:00,51.13,51.18,51.12,51.13,22891.0,41.8198,41.8607,41.8116,41.8198,22891.0
2019-04-09 11:25:00,51.12,51.24,51.11,51.21,42584.0,41.8116,41.9098,41.8034,41.8852,42584.0
2019-04-09 11:30:00,51.21,51.21,51.15,51.16,40865.0,41.8852,41.8852,41.8362,41.8443,40865.0
2019-04-09 11:35:00,51.16,51.17,51.1,51.12,46030.0,41.8443,41.8525,41.7953,41.8116,46030.0
2019-04-09 11:40:00,51.12,51.16,51.1,51.14,40844.0,41.8116,41.8443,41.7953,41.828,40844.0
2019-04-09 11:45:00,51.14,51.15,51.12,51.15,20545.0,41.828,41.8362,41.8116,41.8362,20545.0
2019-04-09 11:50:00,51.14,51.15,51.11,51.12,30813.0,41.828,41.8362,41.8034,41.8116,30813.0
2019-04-09 11:55:00,51.11,51.14,51.1,51.12,17147.0,41.8034,41.828,41.7953,41.8116,17147.0
2019-04-09 12:00:00,51.13,51.16,51.1,51.14,27659.0,41.8198,41.8443,41.7953,41.828,27659.0
2019-04-09 12:05:00,51.13,51.18,51.11,51.17,25263.0,41.8198,41.8607,41.8034,41.8525,25263.0
2019-04-09 12:10:00,51.18,51.23,51.16,51.22,29297.0,41.8607,41.9016,41.8443,41.8934,29297.0
2019-04-09 12:15:00,51.21,51.24,51.21,51.24,25837.0,41.8852,41.9098,41.8852,41.9098,25837.0
2019-04-09 12:20:00,51.24,51.25,51.16,51.16,35024.0,41.9098,41.918,41.8443,41.8443,35024.0
2019-04-09 12:25:00,51.16,51.19,51.15,51.17,17043.0,41.8443,41.8689,41.8362,41.8525,17043.0
2019-04-09 12:30:00,51.17,51.21,51.17,51.2,22334.0,41.8525,41.8852,41.8525,41.8771,22334.0
2019-04-09 12:35:00,51.2,51.24,51.2,51.24,30736.0,41.8771,41.9098,41.8771,41.9098,30736.0
2019-04-09 12:40:00,51.23,51.25,51.21,51.25,21107.0,41.9016,41.918,41.8852,41.918,21107.0
2019-04-09 12:45:00,51.25,51.28,51.23,51.25,38906.0,41.918,41.9425,41.9016,41.918,38906.0
2019-04-09 12:50:00,51.25,51.25,51.22,51.23,29279.0,41.918,41.918,41.8934,41.9016,29279.0
2019-04-09 12:55:00,51.23,51.25,51.16,51.2,46630.0,41.9016,41.918,41.8443,41.8771,46630.0
2019-04-09 13:00:00,51.2,51.2,51.14,51.19,25827.0,41.8771,41.8771,41.828,41.8689,25827.0
2019-04-09 13:05:00,51.19,51.2,51.15,51.2,22451.0,41.8689,41.8771,41.8362,41.8771,22451.0
2019-04-09 13:10:00,51.2,51.2,51.16,51.16,15386.0,41.8771,41.8771,41.8443,41.8443,15386.0
2019-04-09 13:15:00,51.16,51.19,51.15,51.19,20991.0,41.8443,41.8689,41.8362,41.8689,20991.0
2019-04-09 13:20:00,51.19,51.21,51.18,51.21,18554.0,41.8689,41.8852,41.8607,41.8852,18554.0
2019-04-09 13:25:00,51.21,51.24,51.2,51.22,27978.0,41.8852,41.9098,41.8771,41.8934,27978.0
2019-04-09 13:30:00,51.23,51.23,51.2,51.22,19442.0,41.9016,41.9016,41.8771,41.8934,19442.0
2019-04-09 13:35:00,51.22,51.22,51.19,51.2,17511.0,41.8934,41.8934,41.8689,41.8771,17511.0
2019-04-09 13:40:00,51.2,51.21,51.17,51.18,40090.0,41.8771,41.8852,41.8525,41.8607,40090.0
2019-04-09 13:45:00,51.18,51.19,51.17,51.19,25399.0,41.8607,41.8689,41.8525,41.8689,25399.0
2019-04-09 13:50:00,51.18,51.19,51.14,51.14,46630.0,41.8607,41.8689,41.828,41.828,46630.0
2019-04-09 13:55:00,51.15,51.15,51.12,51.15,34818.0,41.8362,41.8362,41.8116,41.8362,34818.0
2019-04-09 14:00:00,51.15,51.15,51.1,51.1,67602.0,41.8362,41.8362,41.7953,41.7953,67602.0
2019-04-09 14:05:00,51.1,51.12,51.1,51.11,18697.0,41.7953,41.8116,41.7953,41.8034,18697.0
2019-04-09 14:10:00,51.11,51.11,51.08,51.09,26963.0,41.8034,41.8034,41.7789,41.7871,26963.0
2019-04-09 14:15:00,51.09,51.11,51.08,51.09,23238.0,41.7871,41.8034,41.7789,41.7871,23238.0
2019-04-09 14:20:00,51.1,51.1,51.03,51.03,32800.0,41.7953,41.7953,41.738,41.738,32800.0
2019-04-09 14:25:00,51.03,51.06,50.99,51.0,45746.0,41.738,41.7625,41.7053,41.7135,45746.0
2019-04-09 14:30:00,51.0,51.02,50.96,51.0,51725.0,41.7135,41.7298,41.6808,41.7135,51725.0
2019-04-09 14:35:00,51.0,51.02,50.99,51.02,58935.0,41.7135,41.7298,41.7053,41.7298,58935.0
2019-04-09 14:40:00,51.01,51.03,50.98,51.01,54336.0,41.7217,41.738,41.6971,41.7217,54336.0
2019-04-09 14:45:00,51.0,51.03,50.98,51.01,53768.0,41.7135,41.738,41.6971,41.7217,53768.0
2019-04-09 14:50:00,51.01,51.03,50.98,51.02,62458.0,41.7217,41.738,41.6971,41.7298,62458.0
2019-04-09 14:55:00,51.01,51.02,50.97,51.0,26928.0,41.7217,41.7298,41.6889,41.7135,26928.0
2019-04-09 15:00:00,51.0,51.06,50.99,51.04,27610.0,41.7135,41.7625,41.7053,41.7462,27610.0
2019-04-09 15:05:00,51.03,51.04,51.0,51.02,60655.0,41.738,41.7462,41.7135,41.7298,60655.0
2019-04-09 15:10:00,51.02,51.04,51.01,51.02,37969.0,41.7298,41.7462,41.7217,41.7298,37969.0
2019-04-09 15:15:00,51.02,51.04,51.01,51.02,77755.0,41.7298,41.7462,41.7217,41.7298,77755.0
2019-04-09 15:20:00,51.02,51.03,51.01,51.02,48031.0,41.7298,41.738,41.7217,41.7298,48031.0
2019-04-09 15:25:00,51.02,51.02,50.98,51.0,93541.0,41.7298,41.7298,41.6971,41.7135,93541.0
2019-04-09 15:30:00,51.0,51.01,50.98,51.0,114542.0,41.7135,41.7217,41.6971,41.7135,114542.0
2019-04-09 15:35:00,51.0,51.07,50.99,51.03,62851.0,41.7135,41.7707,41.7053,41.738,62851.0
2019-04-09 15:40:00,51.04,51.06,51.03,51.05,46189.0,41.7462,41.7625,41.738,41.7544,46189.0
2019-04-09 15:45:00,51.05,51.08,51.04,51.07,114635.0,41.7544,41.7789,41.7462,41.7707,114635.0
2019-04-09 15:50:00,51.07,51.08,51.04,51.05,149160.0,41.7707,41.7789,41.7462,41.7544,149160.0
2019-04-09 15:55:00,51.05,51.06,50.98,51.04,439476.0,41.7544,41.7625,41.6971,41.7462,439476.0
2019-04-10 09:30:00,50.9,51.12,50.9,51.06,65718.0,41.6317,41.8116,41.6317,41.7625,65718.0
2019-04-10 09:35:00,51.08,51.1,50.98,51.03,51831.0,41.7789,41.7953,41.6971,41.738,51831.0
2019-04-10 09:40:00,51.03,51.2,50.99,51.12,82099.0,41.738,41.8771,41.7053,41.8116,82099.0
2019-04-10 09:45:00,51.12,51.25,51.08,51.25,117183.0,41.8116,41.918,41.7789,41.918,117183.0
2019-04-10 09:50:00,51.26,51.36,51.2,51.35,429148.0,41.9261,42.0079,41.8771,41.9997,429148.0
2019-04-10 09:55:00,51.35,51.44,51.3,51.31,44138.0,41.9997,42.0734,41.9588,41.967,44138.0
2019-04-10 10:00:00,51.3,51.32,51.23,51.27,49597.0,41.9588,41.9752,41.9016,41.9343,49597.0
2019-04-10 10:05:00,51.26,51.27,51.14,51.15,19346.0,41.9261,41.9343,41.828,41.8362,19346.0
2019-04-10 10:10:00,51.15,51.22,51.13,51.22,25416.0,41.8362,41.8934,41.8198,41.8934,25416.0
2019-04-10 10:15:00,51.21,51.21,51.12,51.14,15610.0,41.8852,41.8852,41.8116,41.828,15610.0
2019-04-10 10:20:00,51.14,51.15,51.07,51.08,13038.0,41.828,41.8362,41.7707,41.7789,13038.0
2019-04-10 10:25:00,51.07,51.12,51.06,51.12,12560.0,41.7707,41.8116,41.7625,41.8116,12560.0
2019-04-10 10:30:00,51.12,51.16,51.1,51.13,14751.0,41.8116,41.8443,41.7953,41.8198,14751.0
2019-04-10 10:35:00,51.13,51.15,51.08,51.13,24380.0,41.8198,41.8362,41.7789,41.8198,24380.0
2019-04-10 10:40:00,51.13,51.2,51.11,51.2,29916.0,41.8198,41.8771,41.8034,41.8771,29916.0
2019-04-10 10:45:00,51.2,51.31,51.19,51.29,29909.0,41.8771,41.967,41.8689,41.9507,29909.0
2019-04-10 10:50:00,51.3,51.32,51.28,51.3,23242.0,41.9588,41.9752,41.9425,41.9588,23242.0
2019-04-10 10:55:00,51.3,51.39,51.29,51.35,56551.0,41.9588,42.0325,41.9507,41.9997,56551.0
2019-04-10 11:00:00,51.36,51.36,51.26,51.28,44020.0,42.0079,42.0079,41.9261,41.9425,44020.0
2019-04-10 11:05:00,51.27,51.3,51.22,51.23,39154.0,41.9343,41.9588,41.8934,41.9016,39154.0
2019-04-10 11:10:00,51.24,51.31,51.24,51.3,24413.0,41.9098,41.967,41.9098,41.9588,24413.0
2019-04-10 11:15:00,51.3,51.3,51.22,51.27,23765.0,41.9588,41.9588,41.8934,41.9343,23765.0
2019-04-10 11:20:00,51.28,51.28,51.15,51.28,123124.0,41.9425,41.9425,41.8362,41.9425,123124.0
2019-04-10 11:25:00,51.28,51.32,51.25,51.32,18412.0,41.9425,41.9752,41.918,41.9752,18412.0
2019-04-10 11:30:00,51.32,51.38,51.29,51.38,78488.0,41.9752,42.0243,41.9507,42.0243,78488.0
2019-04-10 11:35:00,51.38,51.43,51.33,51.39,63149.0,42.0243,42.0652,41.9834,42.0325,63149.0
2019-04-10 11:40:00,51.39,51.4,51.34,51.37,19961.0,42.0325,42.0406,41.9916,42.0161,19961.0
2019-04-10 11:45:00,51.37,51.39,51.36,51.38,14976.0,42.0161,42.0325,42.0079,42.0243,14976.0
2019-04-10 11:50:00,51.39,51.43,51.36,51.42,49274.0,42.0325,42.0652,42.0079,42.057,49274.0
2019-04-10 11:55:00,51.42,51.43,51.36,51.38,9662.0,42.057,42.0652,42.0079,42.0243,9662.0
2019-04-10 12:00:00,51.39,51.47,51.38,51.47,56605.0,42.0325,42.0979,42.0243,42.0979,56605.0
2019-04-10 12:05:00,51.46,51.48,51.44,51.46,57092.0,42.0897,42.1061,42.0734,42.0897,57092.0
2019-04-10 12:10:00,51.46,51.49,51.44,51.45,94464.0,42.0897,42.1142,42.0734,42.0815,94464.0
2019-04-10 12:15:00,51.44,51.49,51.43,51.48,17363.0,42.0734,42.1142,42.0652,42.1061,17363.0
2019-04-10 12:20:00,51.48,51.51,51.47,51.5,50851.0,42.1061,42.1306,42.0979,42.1224,50851.0
2019-04-10 12:25:00,51.51,51.55,51.45,51.47,68614.0,42.1306,42.1633,42.0815,42.0979,68614.0
2019-04-10 12:30:00,51.48,51.49,51.44,51.46,50023.0,42.1061,42.1142,42.0734,42.0897,50023.0
2019-04-10 12:35:00,51.47,51.47,51.42,51.45,20760.0,42.0979,42.0979,42.057,42.0815,20760.0
2019-04-10 12:40:00,51.45,51.45,51.42,51.44,8130.0,42.0815,42.0815,42.057,42.0734,8130.0
2019-04-10 12:45:00,51.44,51.46,51.43,51.45,19070.0,42.0734,42.0897,42.0652,42.0815,19070.0
2019-04-10 12:50:00,51.44,51.44,51.4,51.41,8321.0,42.0734,42.0734,42.0406,42.0488,8321.0
2019-04-10 12:55:00,51.41,51.42,51.36,51.39,15853.0,42.0488,42.057,42.0079,42.0325,15853.0
2019-04-10 13:00:00,51.39,51.42,51.38,51.4,16527.0,42.0325,42.057,42.0243,42.0406,16527.0
2019-04-10 13:05:00,51.4,51.41,51.34,51.38,36108.0,42.0406,42.0488,41.9916,42.0243,36108.0
2019-04-10 13:10:00,51.38,51.38,51.33,51.34,21703.0,42.0243,42.0243,41.9834,41.9916,21703.0
2019-04-10 13:15:00,51.34,51.38,51.34,51.37,15495.0,41.9916,42.0243,41.9916,42.0161,15495.0
2019-04-10 13:20:00,51.38,51.38,51.34,51.36,8841.0,42.0243,42.0243,41.9916,42.0079,8841.0
2019-04-10 13:25:00,51.36,51.36,51.34,51.34,8254.0,42.0079,42.0079,41.9916,41.9916,8254.0
2019-04-10 13:30:00,51.34,51.34,51.31,51.32,19150.0,41.9916,41.9916,41.967,41.9752,19150.0
2019-04-10 13:35:00,51.33,51.37,51.33,51.33,11194.0,41.9834,42.0161,41.9834,41.9834,11194.0
2019-04-10 13:40:00,51.33,51.34,51.31,51.34,20643.0,41.9834,41.9916,41.967,41.9916,20643.0
2019-04-10 13:45:00,51.33,51.35,51.32,51.34,16167.0,41.9834,41.9997,41.9752,41.9916,16167.0
2019-04-10 13:50:00,51.35,51.36,51.32,51.32,13417.0,41.9997,42.0079,41.9752,41.9752,13417.0
2019-04-10 13:55:00,51.32,51.34,51.31,51.32,39555.0,41.9752,41.9916,41.967,41.9752,39555.0
2019-04-10 14:00:00,51.32,51.34,51.3,51.32,21317.0,41.9752,41.9916,41.9588,41.9752,21317.0
2019-04-10 14:05:00,51.32,51.32,51.28,51.3,9892.0,41.9752,41.9752,41.9425,41.9588,9892.0
2019-04-10 14:10:00,51.3,51.34,51.3,51.34,20531.0,41.9588,41.9916,41.9588,41.9916,20531.0
2019-04-10 14:15:00,51.34,51.36,51.31,51.33,43592.0,41.9916,42.0079,41.967,41.9834,43592.0
2019-04-10 14:20:00,51.33,51.36,51.31,51.33,24016.0,41.9834,42.0079,41.967,41.9834,24016.0
2019-04-10 14:25:00,51.34,51.36,51.31,51.32,30953.0,41.9916,42.0079,41.967,41.9752,30953.0
2019-04-10 14:30:00,51.32,51.37,51.31,51.37,63988.0,41.9752,42.0161,41.967,42.0161,63988.0
2019-04-10 14:35:00,51.38,51.4,51.37,51.4,35737.0,42.0243,42.0406,42.0161,42.0406,35737.0
2019-04-10 14:40:00,51.4,51.44,51.4,51.43,12158.0,42.0406,42.0734,42.0406,42.0652,12158.0
2019-04-10 14:45:00,51.43,51.47,51.43,51.47,28577.0,42.0652,42.0979,42.0652,42.0979,28577.0
2019-04-10 14:50:00,51.48,51.5,51.47,51.47,16745.0,42.1061,42.1224,42.0979,42.0979,16745.0
2019-04-10 14:55:00,51.47,51.49,51.46,51.47,17281.0,42.0979,42.1142,42.0897,42.0979,17281.0
2019-04-10 15:00:00,51.47,51.53,51.47,51.52,26478.0,42.0979,42.147,42.0979,42.1388,26478.0
2019-04-10 15:05:00,51.53,51.57,51.51,51.56,38666.0,42.147,42.1797,42.1306,42.1715,38666.0
2019-04-10 15:10:00,51.56,51.57,51.51,51.52,36780.0,42.1715,42.1797,42.1306,42.1388,36780.0
2019-04-10 15:15:00,51.52,51.55,51.52,51.55,19820.0,42.1388,42.1633,42.1388,42.1633,19820.0
2019-04-10 15:20:00,51.54,51.56,51.52,51.53,36010.0,42.1551,42.1715,42.1388,42.147,36010.0
2019-04-10 15:25:00,51.54,51.56,51.53,51.54,29940.0,42.1551,42.1715,42.147,42.1551,29940.0
2019-04-10 15:30:00,51.54,51.56,51.52,51.55,37361.0,42.1551,42.1715,42.1388,42.1633,37361.0
2019-04-10 15:35:00,51.55,51.6,51.54,51.57,51736.0,42.1633,42.2042,42.1551,42.1797,51736.0
2019-04-10 15:40:00,51.57,51.57,51.53,51.54,48030.0,42.1797,42.1797,42.147,42.1551,48030.0
2019-04-10 15:45:00,51.54,51.56,51.53,51.55,56841.0,42.1551,42.1715,42.147,42.1633,56841.0
2019-04-10 15:50:00,51.55,51.56,51.53,51.54,84817.0,42.1633,42.1715,42.147,42.1551,84817.0
2019-04-10 15:55:00,51.53,51.55,51.46,51.55,308615.0,42.147,42.1633,42.0897,42.1633,308615.0
2019-04-11 09:30:00,51.71,51.73,51.54,51.65,107640.0,42.2942,42.3105,42.1551,42.2451,107640.0
2019-04-11 09:35:00,51.64,51.64,51.45,51.46,86041.0,42.2369,42.2369,42.0815,42.0897,86041.0
2019-04-11 09:40:00,51.45,51.64,51.44,51.61,70808.0,42.0815,42.2369,42.0734,42.2124,70808.0
2019-04-11 09:45:00,51.62,51.7,51.62,51.69,25532.0,42.2206,42.286,42.2206,42.2778,25532.0
2019-04-11 09:50:00,51.69,51.71,51.66,51.7,28808.0,42.2778,42.2942,42.2533,42.286,28808.0
2019-04-11 09:55:00,51.7,51.7,51.57,51.65,29319.0,42.286,42.286,42.1797,42.2451,29319.0
2019-04-11 10:00:00,51.66,51.68,51.62,51.66,21034.0,42.2533,42.2697,42.2206,42.2533,21034.0
2019-04-11 10:05:00,51.67,51.74,51.67,51.69,45928.0,42.2615,42.3187,42.2615,42.2778,45928.0
2019-04-11 10:10:00,51.69,51.74,51.68,51.73,18379.0,42.2778,42.3187,42.2697,42.3105,18379.0
2019-04-11 10:15:00,51.73,51.73,51.65,51.66,19548.0,42.3105,42.3105,42.2451,42.2533,19548.0
2019-04-11 10:20:00,51.66,51.7,51.65,51.68,15236.0,42.2533,42.286,42.2451,42.2697,15236.0
2019-04-11 10:25:00,51.69,51.7,51.67,51.69,11343.0,42.2778,42.286,42.2615,42.2778,11343.0
2019-04-11 10:30:00,51.69,51.69,51.63,51.64,38400.0,42.2778,42.2778,42.2288,42.2369,38400.0
2019-04-11 10:35:00,51.63,51.64,51.53,51.54,9189.0,42.2288,42.2369,42.147,42.1551,9189.0
2019-04-11 10:40:00,51.54,51.61,51.53,51.61,16566.0,42.1551,42.2124,42.147,42.2124,16566.0
2019-04-11 10:45:00,51.61,51.61,51.58,51.6,21610.0,42.2124,42.2124,42.1879,42.2042,21610.0
2019-04-11 10:50:00,51.6,51.61,51.59,51.6,8427.0,42.2042,42.2124,42.196,42.2042,8427.0
2019-04-11 10:55:00,51.61,51.65,51.6,51.65,19312.0,42.2124,42.2451,42.2042,42.2451,19312.0
2019-04-11 11:00:00,51.65,51.68,51.64,51.68,19331.0,42.2451,42.2697,42.2369,42.2697,19331.0
2019-04-11 11:05:00,51.67,51.69,51.64,51.69,20655.0,42.2615,42.2778,42.2369,42.2778,20655.0
2019-04-11 11:10:00,51.69,51.72,51.66,51.66,29698.0,42.2778,42.3024,42.2533,42.2533,29698.0
2019-04-11 11:15:00,51.65,51.66,51.63,51.64,10746.0,42.2451,42.2533,42.2288,42.2369,10746.0
2019-04-11 11:20:00,51.63,51.64,51.6,51.6,11602.0,42.2288,42.2369,42.2042,42.2042,11602.0
2019-04-11 11:25:00,51.61,51.63,51.57,51.63,12966.0,42.2124,42.2288,42.1797,42.2288,12966.0
2019-04-11 11:30:00,51.63,51.64,51.56,51.59,9076.0,42.2288,42.2369,42.1715,42.196,9076.0
2019-04-11 11:35:00,51.6,51.6,51.53,51.54,7278.0,42.2042,42.2042,42.147,42.1551,7278.0
2019-04-11 11:40:00,51.53,51.53,51.47,51.49,15861.0,42.147,42.147,42.0979,42.1142,15861.0
2019-04-11 11:45:00,51.5,51.53,51.48,51.52,14223.0,42.1224,42.147,42.1061,42.1388,14223.0
2019-04-11 11:50:00,51.51,51.51,51.47,51.5,8902.0,42.1306,42.1306,42.0979,42.1224,8902.0
2019-04-11 11:55:00,51.5,51.53,51.47,51.48,10524.0,42.1224,42.147,42.0979,42.1061,10524.0
2019-04-11 12:00:00,51.48,51.51,51.47,51.5,15115.0,42.1061,42.1306,42.0979,42.1224,15115.0
2019-04-11 12:05:00,51.5,51.53,51.48,51.5,40887.0,42.1224,42.147,42.1061,42.1224,40887.0
2019-04-11 12:10:00,51.49,51.5,51.45,51.47,10291.0,42.1142,42.1224,42.0815,42.0979,10291.0
2019-04-11 12:15:00,51.47,51.52,51.46,51.51,11231.0,42.0979,42.1388,42.0897,42.1306,11231.0
2019-04-11 12:20:00,51.52,51.57,51.51,51.55,14094.0,42.1388,42.1797,42.1306,42.1633,14094.0
2019-04-11 12:25:00,51.55,51.59,51.54,51.58,14157.0,42.1633,42.196,42.1551,42.1879,14157.0
2019-04-11 12:30:00,51.58,51.59,51.52,51.52,14054.0,42.1879,42.196,42.1388,42.1388,14054.0
2019-04-11 12:35:00,51.52,51.52,51.45,51.46,6319.0,42.1388,42.1388,42.0815,42.0897,6319.0
2019-04-11 12:40:00,51.46,51.46,51.42,51.43,7650.0,42.0897,42.0897,42.057,42.0652,7650.0
2019-04-11 12:45:00,51.43,51.46,51.41,51.46,7038.0,42.0652,42.0897,42.0488,42.0897,7038.0
2019-04-11 12:50:00,51.45,51.46,51.43,51.46,8361.0,42.0815,42.0897,42.0652,42.0897,8361.0
2019-04-11 12:55:00,51.45,51.46,51.44,51.44,6195.0,42.0815,42.0897,42.0734,42.0734,6195.0
2019-04-11 13:00:00,51.45,51.49,51.45,51.49,5331.0,42.0815,42.1142,42.0815,42.1142,5331.0
2019-04-11 13:05:00,51.49,51.5,51.44,51.44,10313.0,42.1142,42.1224,42.0734,42.0734,10313.0
2019-04-11 13:10:00,51.44,51.51,51.44,51.48,19163.0,42.0734,42.1306,42.0734,42.1061,19163.0
2019-04-11 13:15:00,51.48,51.48,51.45,51.47,8997.0,42.1061,42.1061,42.0815,42.0979,8997.0
2019-04-11 13:20:00,51.47,51.47,51.41,51.45,7206.0,42.0979,42.0979,42.0488,42.0815,7206.0
2019-04-11 13:25:00,51.45,51.45,51.38,51.39,9236.0,42.0815,42.0815,42.0243,42.0325,9236.0
2019-04-11 13:30:00,51.39,51.4,51.36,51.38,7759.0,42.0325,42.0406,42.0079,42.0243,7759.0
2019-04-11 13:35:00,51.38,51.41,51.38,51.38,5295.0,42.0243,42.0488,42.0243,42.0243,5295.0
2019-04-11 13:40:00,51.38,51.41,51.35,51.41,7201.0,42.0243,42.0488,41.9997,42.0488,7201.0
2019-04-11 13:45:00,51.4,51.46,51.4,51.45,9911.0,42.0406,42.0897,42.0406,42.0815,9911.0
2019-04-11 13:50:00,51.45,51.48,51.43,51.48,8209.0,42.0815,42.1061,42.0652,42.1061,8209.0
2019-04-11 13:55:00,51.47,51.48,51.45,51.46,5548.0,42.0979,42.1061,42.0815,42.0897,5548.0
2019-04-11 14:00:00,51.45,51.46,51.42,51.43,10107.0,42.0815,42.0897,42.057,42.0652,10107.0
2019-04-11 14:05:00,51.43,51.44,51.4,51.4,8025.0,42.0652,42.0734,42.0406,42.0406,8025.0
2019-04-11 14:10:00,51.4,51.45,51.38,51.42,18462.0,42.0406,42.0815,42.0243,42.057,18462.0
2019-04-11 14:15:00,51.42,51.43,51.38,51.4,10829.0,42.057,42.0652,42.0243,42.0406,10829.0
2019-04-11 14:20:00,51.4,51.4,51.33,51.34,12833.0,42.0406,42.0406,41.9834,41.9916,12833.0
2019-04-11 14:25:00,51.34,51.36,51.32,51.33,11228.0,41.9916,42.0079,41.9752,41.9834,11228.0
2019-04-11 14:30:00,51.33,51.36,51.33,51.34,9222.0,41.9834,42.0079,41.9834,41.9916,9222.0
2019-04-11 14:35:00,51.34,51.36,51.33,51.33,9043.0,41.9916,42.0079,41.9834,41.9834,9043.0
2019-04-11 14:40:00,51.33,51.36,51.3,51.35,8761.0,41.9834,42.0079,41.9588,41.9997,8761.0
2019-04-11 14:45:00,51.36,51.37,51.34,51.36,12128.0,42.0079,42.0161,41.9916,42.0079,12128.0
2019-04-11 14:50:00,51.35,51.39,51.33,51.38,20623.0,41.9997,42.0325,41.9834,42.0243,20623.0
2019-04-11 14:55:00,51.37,51.37,51.32,51.35,15760.0,42.0161,42.0161,41.9752,41.9997,15760.0
2019-04-11 15:00:00,51.35,51.37,51.33,51.34,17354.0,41.9997,42.0161,41.9834,41.9916,17354.0
2019-04-11 15:05:00,51.34,51.39,51.33,51.39,12943.0,41.9916,42.0325,41.9834,42.0325,12943.0
2019-04-11 15:10:00,51.39,51.41,51.37,51.4,18046.0,42.0325,42.0488,42.0161,42.0406,18046.0
2019-04-11 15:15:00,51.4,51.43,51.39,51.41,17779.0,42.0406,42.0652,42.0325,42.0488,17779.0
2019-04-11 15:20:00,51.4,51.43,51.38,51.43,19614.0,42.0406,42.0652,42.0243,42.0652,19614.0
2019-04-11 15:25:00,51.43,51.44,51.42,51.43,9223.0,42.0652,42.0734,42.057,42.0652,9223.0
2019-04-11 15:30:00,51.44,51.53,51.44,51.52,71951.0,42.0734,42.147,42.0734,42.1388,71951.0
2019-04-11 15:35:00,51.52,51.52,51.48,51.49,26923.0,42.1388,42.1388,42.1061,42.1142,26923.0
2019-04-11 15:40:00,51.48,51.49,51.45,51.48,30874.0,42.1061,42.1142,42.0815,42.1061,30874.0
2019-04-11 15:45:00,51.48,51.5,51.47,51.49,33393.0,42.1061,42.1224,42.0979,42.1142,33393.0
2019-04-11 15:50:00,51.49,51.61,51.48,51.59,77449.0,42.1142,42.2124,42.1061,42.196,77449.0
2019-04-11 15:55:00,51.58,51.6,51.53,51.55,187413.0,42.1879,42.2042,42.147,42.1633,187413.0
2019-04-12 09:30:00,51.37,51.46,51.14,51.34,83585.0,42.0161,42.0897,41.828,41.9916,83585.0
2019-04-12 09:35:00,51.34,51.49,51.29,51.48,26569.0,41.9916,42.1142,41.9507,42.1061,26569.0
2019-04-12 09:40:00,51.48,51.59,51.48,51.57,25464.0,42.1061,42.196,42.1061,42.1797,25464.0
2019-04-12 09:45:00,51.58,51.58,51.51,51.52,16173.0,42.1879,42.1879,42.1306,42.1388,16173.0
2019-04-12 09:50:00,51.52,51.58,51.5,51.55,19691.0,42.1388,42.1879,42.1224,42.1633,19691.0
2019-04-12 09:55:00,51.56,51.62,51.5,51.52,18979.0,42.1715,42.2206,42.1224,42.1388,18979.0
2019-04-12 10:00:00,51.53,51.57,51.48,51.52,20066.0,42.147,42.1797,42.1061,42.1388,20066.0
2019-04-12 10:05:00,51.52,51.59,51.49,51.56,18391.0,42.1388,42.196,42.1142,42.1715,18391.0
2019-04-12 10:10:00,51.56,51.58,51.47,51.47,16691.0,42.1715,42.1879,42.0979,42.0979,16691.0
2019-04-12 10:15:00,51.48,51.55,51.48,51.5,19432.0,42.1061,42.1633,42.1061,42.1224,19432.0
2019-04-12 10:20:00,51.49,51.57,51.48,51.54,20439.0,42.1142,42.1797,42.1061,42.1551,20439.0
2019-04-12 10:25:00,51.54,51.64,51.52,51.61,18276.0,42.1551,42.2369,42.1388,42.2124,18276.0
2019-04-12 10:30:00,51.61,51.66,51.61,51.63,12395.0,42.2124,42.2533,42.2124,42.2288,12395.0
2019-04-12 10:35:00,51.63,51.68,51.62,51.62,12613.0,42.2288,42.2697,42.2206,42.2206,12613.0
2019-04-12 10:40:00,51.62,51.64,51.57,51.64,29975.0,42.2206,42.2369,42.1797,42.2369,29975.0
2019-04-12 10:45:00,51.64,51.68,51.62,51.64,52145.0,42.2369,42.2697,42.2206,42.2369,52145.0
2019-04-12 10:50:00,51.64,51.64,51.58,51.6,11477.0,42.2369,42.2369,42.1879,42.2042,11477.0
2019-04-12 10:55:00,51.6,51.6,51.53,51.58,26589.0,42.2042,42.2042,42.147,42.1879,26589.0
2019-04-12 11:00:00,51.58,51.63,51.55,51.62,19244.0,42.1879,42.2288,42.1633,42.2206,19244.0
2019-04-12 11:05:00,51.62,51.65,51.59,51.6,13768.0,42.2206,42.2451,42.196,42.2042,13768.0
2019-04-12 11:10:00,51.6,51.62,51.57,51.59,14248.0,42.2042,42.2206,42.1797,42.196,14248.0
2019-04-12 11:15:00,51.6,51.61,51.57,51.59,12425.0,42.2042,42.2124,42.1797,42.196,12425.0
2019-04-12 11:20:00,51.58,51.59,51.52,51.53,10957.0,42.1879,42.196,42.1388,42.147,10957.0
2019-04-12 11:25:00,51.52,51.53,51.48,51.48,11065.0,42.1388,42.147,42.1061,42.1061,11065.0
2019-04-12 11:30:00,51.49,51.49,51.47,51.49,7157.0,42.1142,42.1142,42.0979,42.1142,7157.0
2019-04-12 11:35:00,51.49,51.52,51.49,51.51,8910.0,42.1142,42.1388,42.1142,42.1306,8910.0
2019-04-12 11:40:00,51.52,51.58,51.51,51.58,6494.0,42.1388,42.1879,42.1306,42.1879,6494.0
2019-04-12 11:45:00,51.57,51.58,51.53,51.56,6881.0,42.1797,42.1879,42.147,42.1715,6881.0
2019-04-12 11:50:00,51.57,51.57,51.54,51.57,5423.0,42.1797,42.1797,42.1551,42.1797,5423.0
2019-04-12 11:55:00,51.57,51.59,51.52,51.53,10617.0,42.1797,42.196,42.1388,42.147,10617.0
2019-04-12 12:00:00,51.53,51.53,51.47,51.48,7511.0,42.147,42.147,42.0979,42.1061,7511.0
2019-04-12 12:05:00,51.49,51.58,51.48,51.57,11732.0,42.1142,42.1879,42.1061,42.1797,11732.0
2019-04-12 12:10:00,51.57,51.6,51.56,51.6,10896.0,42.1797,42.2042,42.1715,42.2042,10896.0
2019-04-12 12:15:00,51.6,51.61,51.58,51.6,15672.0,42.2042,42.2124,42.1879,42.2042,15672.0
2019-04-12 12:20:00,51.6,51.6,51.58,51.59,8096.0,42.2042,42.2042,42.1879,42.196,8096.0
2019-04-12 12:25:00,51.59,51.6,51.56,51.58,6545.0,42.196,42.2042,42.1715,42.1879,6545.0
2019-04-12 12:30:00,51.58,51.59,51.56,51.58,7930.0,42.1879,42.196,42.1715,42.1879,7930.0
2019-04-12 12:35:00,51.57,51.59,51.55,51.57,9294.0,42.1797,42.196,42.1633,42.1797,9294.0
2019-04-12 12:40:00,51.58,51.59,51.54,51.55,10686.0,42.1879,42.196,42.1551,42.1633,10686.0
2019-04-12 12:45:00,51.55,51.57,51.54,51.56,12760.0,42.1633,42.1797,42.1551,42.1715,12760.0
2019-04-12 12:50:00,51.56,51.57,51.54,51.56,8353.0,42.1715,42.1797,42.1551,42.1715,8353.0
2019-04-12 12:55:00,51.57,51.57,51.54,51.55,15403.0,42.1797,42.1797,42.1551,42.1633,15403.0
2019-04-12 13:00:00,51.55,51.56,51.54,51.55,17118.0,42.1633,42.1715,42.1551,42.1633,17118.0
2019-04-12 13:05:00,51.55,51.57,51.54,51.55,18000.0,42.1633,42.1797,42.1551,42.1633,18000.0
2019-04-12 13:10:00,51.55,51.58,51.55,51.57,13083.0,42.1633,42.1879,42.1633,42.1797,13083.0
2019-04-12 13:15:00,51.57,51.57,51.54,51.55,9573.0,42.1797,42.1797,42.1551,42.1633,9573.0
2019-04-12 13:20:00,51.54,51.55,51.46,51.46,23638.0,42.1551,42.1633,42.0897,42.0897,23638.0
2019-04-12 13:25:00,51.47,51.5,51.46,51.49,8520.0,42.0979,42.1224,42.0897,42.1142,8520.0
2019-04-12 13:30:00,51.5,51.5,51.48,51.48,9350.0,42.1224,42.1224,42.1061,42.1061,9350.0
2019-04-12 13:35:00,51.49,51.51,51.48,51.5,10029.0,42.1142,42.1306,42.1061,42.1224,10029.0
2019-04-12 13:40:00,51.49,51.5,51.48,51.5,10683.0,42.1142,42.1224,42.1061,42.1224,10683.0
2019-04-12 13:45:00,51.5,51.5,51.47,51.49,9330.0,42.1224,42.1224,42.0979,42.1142,9330.0
2019-04-12 13:50:00,51.48,51.51,51.46,51.49,9521.0,42.1061,42.1306,42.0897,42.1142,9521.0
2019-04-12 13:55:00,51.49,51.5,51.47,51.48,5078.0,42.1142,42.1224,42.0979,42.1061,5078.0
2019-04-12 14:00:00,51.49,51.5,51.48,51.49,11267.0,42.1142,42.1224,42.1061,42.1142,11267.0
2019-04-12 14:05:00,51.5,51.5,51.48,51.5,7490.0,42.1224,42.1224,42.1061,42.1224,7490.0
2019-04-12 14:10:00,51.5,51.51,51.48,51.48,13529.0,42.1224,42.1306,42.1061,42.1061,13529.0
2019-04-12 14:15:00,51.48,51.5,51.48,51.48,12134.0,42.1061,42.1224,42.1061,42.1061,12134.0
2019-04-12 14:20:00,51.48,51.49,51.46,51.46,16218.0,42.1061,42.1142,42.0897,42.0897,16218.0
2019-04-12 14:25:00,51.46,51.47,51.43,51.44,18039.0,42.0897,42.0979,42.0652,42.0734,18039.0
2019-04-12 14:30:00,51.44,51.47,51.43,51.46,9106.0,42.0734,42.0979,42.0652,42.0897,9106.0
2019-04-12 14:35:00,51.47,51.53,51.46,51.52,21543.0,42.0979,42.147,42.0897,42.1388,21543.0
2019-04-12 14:40:00,51.52,51.54,51.51,51.52,20108.0,42.1388,42.1551,42.1306,42.1388,20108.0
2019-04-12 14:45:00,51.51,51.52,51.5,51.51,5667.0,42.1306,42.1388,42.1224,42.1306,5667.0
2019-04-12 14:50:00,51.52,51.56,51.51,51.55,8389.0,42.1388,42.1715,42.1306,42.1633,8389.0
2019-04-12 14:55:00,51.56,51.57,51.55,51.56,20449.0,42.1715,42.1797,42.1633,42.1715,20449.0
2019-04-12 15:00:00,51.56,51.58,51.55,51.57,13986.0,42.1715,42.1879,42.1633,42.1797,13986.0
2019-04-12 15:05:00,51.56,51.58,51.54,51.57,13964.0,42.1715,42.1879,42.1551,42.1797,13964.0
2019-04-12 15:10:00,51.57,51.58,51.55,51.58,10536.0,42.1797,42.1879,42.1633,42.1879,10536.0
2019-04-12 15:15:00,51.57,51.59,51.56,51.56,19919.0,42.1797,42.196,42.1715,42.1715,19919.0
2019-04-12 15:20:00,51.57,51.6,51.56,51.6,16573.0,42.1797,42.2042,42.1715,42.2042,16573.0
2019-04-12 15:25:00,51.6,51.61,51.57,51.6,21757.0,42.2042,42.2124,42.1797,42.2042,21757.0
2019-04-12 15:30:00,51.6,51.62,51.57,51.62,34409.0,42.2042,42.2206,42.1797,42.2206,34409.0
2019-04-12 15:35:00,51.62,51.63,51.59,51.62,41268.0,42.2206,42.2288,42.196,42.2206,41268.0
2019-04-12 15:40:00,51.62,51.62,51.59,51.59,69774.0,42.2206,42.2206,42.196,42.196,69774.0
2019-04-12 15:45:00,51.6,51.6,51.57,51.6,40136.0,42.2042,42.2042,42.1797,42.2042,40136.0
2019-04-12 15:50:00,51.59,51.6,51.54,51.57,63626.0,42.196,42.2042,42.1551,42.1797,63626.0
2019-04-12 15:55:00,51.57,51.6,51.56,51.57,125876.0,42.1797,42.2042,42.1715,42.1797,125876.0
2019-04-15 09:30:00,51.69,51.74,51.58,51.69,81181.0,42.2778,42.3187,42.1879,42.2778,81181.0
2019-04-15 09:35:00,51.71,51.83,51.68,51.75,58399.0,42.2942,42.3923,42.2697,42.3269,58399.0
2019-04-15 09:40:00,51.77,51.8,51.66,51.68,24749.0,42.3433,42.3678,42.2533,42.2697,24749.0
2019-04-15 09:45:00,51.68,51.68,51.59,51.6,14588.0,42.2697,42.2697,42.196,42.2042,14588.0
2019-04-15 09:50:00,51.59,51.66,51.56,51.59,19895.0,42.196,42.2533,42.1715,42.196,19895.0
2019-04-15 09:55:00,51.6,51.6,51.49,51.58,25953.0,42.2042,42.2042,42.1142,42.1879,25953.0
2019-04-15 10:00:00,51.59,51.6,51.49,51.5,22739.0,42.196,42.2042,42.1142,42.1224,22739.0
2019-04-15 10:05:00,51.5,51.51,51.44,51.47,19711.0,42.1224,42.1306,42.0734,42.0979,19711.0
2019-04-15 10:10:00,51.48,51.56,51.44,51.54,13664.0,42.1061,42.1715,42.0734,42.1551,13664.0
2019-04-15 10:15:00,51.54,51.59,51.52,51.59,14370.0,42.1551,42.196,42.1388,42.196,14370.0
2019-04-15 10:20:00,51.59,51.64,51.58,51.59,8604.0,42.196,42.2369,42.1879,42.196,8604.0
2019-04-15 10:25:00,51.59,51.62,51.56,51.59,9874.0,42.196,42.2206,42.1715,42.196,9874.0
2019-04-15 10:30:00,51.6,51.66,51.6,51.62,8476.0,42.2042,42.2533,42.2042,42.2206,8476.0
2019-04-15 10:35:00,51.61,51.7,51.61,51.69,12726.0,42.2124,42.286,42.2124,42.2778,12726.0
2019-04-15 10:40:00,51.69,51.72,51.67,51.7,12547.0,42.2778,42.3024,42.2615,42.286,12547.0
2019-04-15 10:45:00,51.69,51.71,51.64,51.67,35313.0,42.2778,42.2942,42.2369,42.2615,35313.0
2019-04-15 10:50:00,51.68,51.72,51.64,51.65,17015.0,42.2697,42.3024,42.2369,42.2451,17015.0
2019-04-15 10:55:00,51.65,51.65,51.59,51.62,10930.0,42.2451,42.2451,42.196,42.2206,10930.0
2019-04-15 11:00:00,51.62,51.63,51.56,51.56,25023.0,42.2206,42.2288,42.1715,42.1715,25023.0
2019-04-15 11:05:00,51.57,51.58,51.54,51.56,14042.0,42.1797,42.1879,42.1551,42.1715,14042.0
2019-04-15 11:10:00,51.56,51.59,51.55,51.58,11810.0,42.1715,42.196,42.1633,42.1879,11810.0
2019-04-15 11:15:00,51.58,51.62,51.57,51.62,13669.0,42.1879,42.2206,42.1797,42.2206,13669.0
2019-04-15 11:20:00,51.61,51.65,51.61,51.63,34495.0,42.2124,42.2451,42.2124,42.2288,34495.0
2019-04-15 11:25:00,51.64,51.67,51.59,51.67,16662.0,42.2369,42.2615,42.196,42.2615,16662.0
2019-04-15 11:30:00,51.66,51.69,51.65,51.68,9907.0,42.2533,42.2778,42.2451,42.2697,9907.0
2019-04-15 11:35:00,51.68,51.68,51.59,51.6,4957.0,42.2697,42.2697,42.196,42.2042,4957.0
2019-04-15 11:40:00,51.59,51.63,51.59,51.62,11620.0,42.196,42.2288,42.196,42.2206,11620.0
2019-04-15 11:45:00,51.63,51.68,51.62,51.67,7321.0,42.2288,42.2697,42.2206,42.2615,7321.0
2019-04-15 11:50:00,51.68,51.69,51.61,51.63,27837.0,42.2697,42.2778,42.2124,42.2288,27837.0
2019-04-15 11:55:00,51.64,51.66,51.61,51.61,8824.0,42.2369,42.2533,42.2124,42.2124,8824.0
2019-04-15 12:00:00,51.62,51.64,51.61,51.62,12415.0,42.2206,42.2369,42.2124,42.2206,12415.0
2019-04-15 12:05:00,51.63,51.65,51.62,51.63,9314.0,42.2288,42.2451,42.2206,42.2288,9314.0
2019-04-15 12:10:00,51.63,51.68,51.61,51.68,15511.0,42.2288,42.2697,42.2124,42.2697,15511.0
2019-04-15 12:15:00,51.68,51.7,51.66,51.69,15779.0,42.2697,42.286,42.2533,42.2778,15779.0
2019-04-15 12:20:00,51.69,51.69,51.65,51.65,7831.0,42.2778,42.2778,42.2451,42.2451,7831.0
2019-04-15 12:25:00,51.66,51.66,51.63,51.65,9999.0,42.2533,42.2533,42.2288,42.2451,9999.0
2019-04-15 12:30:00,51.64,51.66,51.64,51.64,3744.0,42.2369,42.2533,42.2369,42.2369,3744.0
2019-04-15 12:35:00,51.65,51.66,51.64,51.65,8803.0,42.2451,42.2533,42.2369,42.2451,8803.0
2019-04-15 12:40:00,51.64,51.69,51.64,51.65,20120.0,42.2369,42.2778,42.2369,42.2451,20120.0
2019-04-15 12:45:00,51.65,51.65,51.61,51.64,9346.0,42.2451,42.2451,42.2124,42.2369,9346.0
2019-04-15 12:50:00,51.65,51.68,51.64,51.67,6106.0,42.2451,42.2697,42.2369,42.2615,6106.0
2019-04-15 12:55:00,51.67,51.69,51.66,51.67,5141.0,42.2615,42.2778,42.2533,42.2615,5141.0
2019-04-15 13:00:00,51.67,51.69,51.66,51.68,3990.0,42.2615,42.2778,42.2533,42.2697,3990.0
2019-04-15 13:05:00,51.68,51.69,51.66,51.67,9526.0,42.2697,42.2778,42.2533,42.2615,9526.0
2019-04-15 13:10:00,51.68,51.69,51.66,51.68,12138.0,42.2697,42.2778,42.2533,42.2697,12138.0
2019-04-15 13:15:00,51.68,51.68,51.64,51.65,16169.0,42.2697,42.2697,42.2369,42.2451,16169.0
2019-04-15 13:20:00,51.65,51.66,51.64,51.65,6919.0,42.2451,42.2533,42.2369,42.2451,6919.0
2019-04-15 13:25:00,51.65,51.66,51.63,51.65,15851.0,42.2451,42.2533,42.2288,42.2451,15851.0
2019-04-15 13:30:00,51.65,51.68,51.64,51.67,11561.0,42.2451,42.2697,42.2369,42.2615,11561.0
2019-04-15 13:35:00,51.65,51.66,51.65,51.66,6386.0,42.2451,42.2533,42.2451,42.2533,6386.0
2019-04-15 13:40:00,51.66,51.69,51.65,51.69,7508.0,42.2533,42.2778,42.2451,42.2778,7508.0
2019-04-15 13:45:00,51.69,51.69,51.66,51.66,11863.0,42.2778,42.2778,42.2533,42.2533,11863.0
2019-04-15 13:50:00,51.66,51.68,51.65,51.67,9160.0,42.2533,42.2697,42.2451,42.2615,9160.0
2019-04-15 13:55:00,51.66,51.69,51.65,51.68,6388.0,42.2533,42.2778,42.2451,42.2697,6388.0
2019-04-15 14:00:00,51.68,51.69,51.67,51.68,6092.0,42.2697,42.2778,42.2615,42.2697,6092.0
2019-04-15 14:05:00,51.68,51.69,51.67,51.67,6541.0,42.2697,42.2778,42.2615,42.2615,6541.0
2019-04-15 14:10:00,51.68,51.68,51.63,51.63,31526.0,42.2697,42.2697,42.2288,42.2288,31526.0
2019-04-15 14:15:00,51.63,51.64,51.61,51.62,21440.0,42.2288,42.2369,42.2124,42.2206,21440.0
2019-04-15 14:20:00,51.62,51.63,51.6,51.61,14980.0,42.2206,42.2288,42.2042,42.2124,14980.0
2019-04-15 14:25:00,51.6,51.61,51.54,51.55,28391.0,42.2042,42.2124,42.1551,42.1633,28391.0
2019-04-15 14:30:00,51.55,51.57,51.52,51.54,21267.0,42.1633,42.1797,42.1388,42.1551,21267.0
2019-04-15 14:35:00,51.53,51.53,51.5,51.52,20732.0,42.147,42.147,42.1224,42.1388,20732.0
2019-04-15 14:40:00,51.52,51.6,51.51,51.6,25187.0,42.1388,42.2042,42.1306,42.2042,25187.0
2019-04-15 14:45:00,51.59,51.63,51.59,51.62,19355.0,42.196,42.2288,42.196,42.2206,19355.0
2019-04-15 14:50:00,51.62,51.67,51.61,51.65,12728.0,42.2206,42.2615,42.2124,42.2451,12728.0
2019-04-15 14:55:00,51.65,51.68,51.63,51.68,30383.0,42.2451,42.2697,42.2288,42.2697,30383.0
2019-04-15 15:00:00,51.68,51.7,51.64,51.69,159827.0,42.2697,42.286,42.2369,42.2778,159827.0
2019-04-15 15:05:00,51.69,51.71,51.67,51.7,27919.0,42.2778,42.2942,42.2615,42.286,27919.0
2019-04-15 15:10:00,51.7,51.71,51.66,51.69,20671.0,42.286,42.2942,42.2533,42.2778,20671.0
2019-04-15 15:15:00,51.69,51.7,51.68,51.7,9627.0,42.2778,42.286,42.2697,42.286,9627.0
2019-04-15 15:20:00,51.7,51.7,51.66,51.69,16863.0,42.286,42.286,42.2533,42.2778,16863.0
2019-04-15 15:25:00,51.69,51.72,51.68,51.7,15057.0,42.2778,42.3024,42.2697,42.286,15057.0
2019-04-15 15:30:00,51.69,51.72,51.68,51.69,29210.0,42.2778,42.3024,42.2697,42.2778,29210.0
2019-04-15 15:35:00,51.69,51.72,51.69,51.7,24706.0,42.2778,42.3024,42.2778,42.286,24706.0
2019-04-15 15:40:00,51.7,51.71,51.65,51.69,45301.0,42.286,42.2942,42.2451,42.2778,45301.0
2019-04-15 15:45:00,51.69,51.7,51.66,51.68,43296.0,42.2778,42.286,42.2533,42.2697,43296.0
2019-04-15 15:50:00,51.68,51.73,51.65,51.73,56366.0,42.2697,42.3105,42.2451,42.3105,56366.0
2019-04-15 15:55:00,51.73,51.75,51.69,51.71,149649.0,42.3105,42.3269,42.2778,42.2942,149649.0
2019-04-16 09:30:00,51.72,52.17,51.64,52.1,286560.0,42.3024,42.6704,42.2369,42.6132,286560.0
2019-04-16 09:35:00,52.06,52.11,51.91,51.99,40080.0,42.5805,42.6214,42.4578,42.5232,40080.0
2019-04-16 09:40:00,51.97,51.97,51.86,51.89,28435.0,42.5068,42.5068,42.4169,42.4414,28435.0
2019-04-16 09:45:00,51.89,51.91,51.72,51.72,50611.0,42.4414,42.4578,42.3024,42.3024,50611.0
2019-04-16 09:50:00,51.73,51.8,51.72,51.8,23276.0,42.3105,42.3678,42.3024,42.3678,23276.0
2019-04-16 09:55:00,51.8,51.84,51.78,51.84,20927.0,42.3678,42.4005,42.3514,42.4005,20927.0
2019-04-16 10:00:00,51.83,51.83,51.7,51.71,20919.0,42.3923,42.3923,42.286,42.2942,20919.0
2019-04-16 10:05:00,51.7,51.77,51.67,51.72,32383.0,42.286,42.3433,42.2615,42.3024,32383.0
2019-04-16 10:10:00,51.71,51.71,51.58,51.61,19202.0,42.2942,42.2942,42.1879,42.2124,19202.0
2019-04-16 10:15:00,51.61,51.63,51.56,51.57,21843.0,42.2124,42.2288,42.1715,42.1797,21843.0
2019-04-16 10:20:00,51.57,51.67,51.57,51.65,17171.0,42.1797,42.2615,42.1797,42.2451,17171.0
2019-04-16 10:25:00,51.66,51.68,51.55,51.56,75285.0,42.2533,42.2697,42.1633,42.1715,75285.0
2019-04-16 10:30:00,51.56,51.61,51.56,51.59,26637.0,42.1715,42.2124,42.1715,42.196,26637.0
2019-04-16 10:35:00,51.58,51.59,51.53,51.53,15634.0,42.1879,42.196,42.147,42.147,15634.0
2019-04-16 10:40:00,51.53,51.55,51.46,51.46,23352.0,42.147,42.1633,42.0897,42.0897,23352.0
2019-04-16 10:45:00,51.46,51.5,51.43,51.44,27011.0,42.0897,42.1224,42.0652,42.0734,27011.0
2019-04-16 10:50:00,51.43,51.45,51.4,51.45,27713.0,42.0652,42.0815,42.0406,42.0815,27713.0
2019-04-16 10:55:00,51.45,51.47,51.39,51.45,28629.0,42.0815,42.0979,42.0325,42.0815,28629.0
2019-04-16 11:00:00,51.46,51.47,51.44,51.45,45208.0,42.0897,42.0979,42.0734,42.0815,45208.0
2019-04-16 11:05:00,51.45,51.52,51.41,51.42,40034.0,42.0815,42.1388,42.0488,42.057,40034.0
2019-04-16 11:10:00,51.43,51.48,51.4,51.48,34122.0,42.0652,42.1061,42.0406,42.1061,34122.0
2019-04-16 11:15:00,51.48,51.5,51.39,51.44,77146.0,42.1061,42.1224,42.0325,42.0734,77146.0
2019-04-16 11:20:00,51.45,51.45,51.42,51.42,39465.0,42.0815,42.0815,42.057,42.057,39465.0
2019-04-16 11:25:00,51.43,51.44,51.39,51.44,18433.0,42.0652,42.0734,42.0325,42.0734,18433.0
2019-04-16 11:30:00,51.44,51.44,51.35,51.4,67951.0,42.0734,42.0734,41.9997,42.0406,67951.0
2019-04-16 11:35:00,51.4,51.42,51.38,51.39,14693.0,42.0406,42.057,42.0243,42.0325,14693.0
2019-04-16 11:40:00,51.4,51.4,51.34,51.37,22758.0,42.0406,42.0406,41.9916,42.0161,22758.0
2019-04-16 11:45:00,51.38,51.4,51.36,51.37,22274.0,42.0243,42.0406,42.0079,42.0161,22274.0
2019-04-16 11:50:00,51.37,51.41,51.36,51.41,11969.0,42.0161,42.0488,42.0079,42.0488,11969.0
2019-04-16 11:55:00,51.43,51.43,51.38,51.39,21392.0,42.0652,42.0652,42.0243,42.0325,21392.0
2019-04-16 12:00:00,51.39,51.42,51.38,51.4,17896.0,42.0325,42.057,42.0243,42.0406,17896.0
2019-04-16 12:05:00,51.4,51.4,51.35,51.36,30141.0,42.0406,42.0406,41.9997,42.0079,30141.0
2019-04-16 12:10:00,51.36,51.4,51.36,51.39,14048.0,42.0079,42.0406,42.0079,42.0325,14048.0
2019-04-16 12:15:00,51.39,51.41,51.35,51.35,16970.0,42.0325,42.0488,41.9997,41.9997,16970.0
2019-04-16 12:20:00,51.34,51.36,51.32,51.34,27523.0,41.9916,42.0079,41.9752,41.9916,27523.0
2019-04-16 12:25:00,51.34,51.4,51.33,51.37,23596.0,41.9916,42.0406,41.9834,42.0161,23596.0
2019-04-16 12:30:00,51.38,51.44,51.37,51.41,20800.0,42.0243,42.0734,42.0161,42.0488,20800.0
2019-04-16 12:35:00,51.41,51.47,51.41,51.46,9645.0,42.0488,42.0979,42.0488,42.0897,9645.0
2019-04-16 12:40:00,51.45,51.46,51.41,51.42,9293.0,42.0815,42.0897,42.0488,42.057,9293.0
2019-04-16 12:45:00,51.41,51.42,51.38,51.38,11480.0,42.0488,42.057,42.0243,42.0243,11480.0
2019-04-16 12:50:00,51.37,51.4,51.35,51.4,14332.0,42.0161,42.0406,41.9997,42.0406,14332.0
2019-04-16 12:55:00,51.41,51.45,51.4,51.44,6865.0,42.0488,42.0815,42.0406,42.0734,6865.0
2019-04-16 13:00:00,51.43,51.44,51.41,51.42,7477.0,42.0652,42.0734,42.0488,42.057,7477.0
2019-04-16 13:05:00,51.41,51.43,51.4,51.41,9844.0,42.0488,42.0652,42.0406,42.0488,9844.0
2019-04-16 13:10:00,51.41,51.43,51.41,51.43,5855.0,42.0488,42.0652,42.0488,42.0652,5855.0
2019-04-16 13:15:00,51.43,51.44,51.42,51.43,8875.0,42.0652,42.0734,42.057,42.0652,8875.0
2019-04-16 13:20:00,51.44,51.44,51.37,51.39,15865.0,42.0734,42.0734,42.0161,42.0325,15865.0
2019-04-16 13:25:00,51.38,51.4,51.37,51.39,6272.0,42.0243,42.0406,42.0161,42.0325,6272.0
2019-04-16 13:30:00,51.4,51.43,51.39,51.41,9660.0,42.0406,42.0652,42.0325,42.0488,9660.0
2019-04-16 13:35:00,51.42,51.43,51.4,51.41,8436.0,42.057,42.0652,42.0406,42.0488,8436.0
2019-04-16 13:40:00,51.41,51.41,51.38,51.39,14424.0,42.0488,42.0488,42.0243,42.0325,14424.0
2019-04-16 13:45:00,51.39,51.41,51.34,51.35,9418.0,42.0325,42.0488,41.9916,41.9997,9418.0
2019-04-16 13:50:00,51.35,51.35,51.32,51.34,11885.0,41.9997,41.9997,41.9752,41.9916,11885.0
2019-04-16 13:55:00,51.35,51.38,51.34,51.38,8742.0,41.9997,42.0243,41.9916,42.0243,8742.0
2019-04-16 14:00:00,51.38,51.38,51.28,51.3,18238.0,42.0243,42.0243,41.9425,41.9588,18238.0
2019-04-16 14:05:00,51.31,51.32,51.27,51.3,11031.0,41.967,41.9752,41.9343,41.9588,11031.0
2019-04-16 14:10:00,51.29,51.29,51.26,51.28,33555.0,41.9507,41.9507,41.9261,41.9425,33555.0
2019-04-16 14:15:00,51.28,51.32,51.27,51.3,9512.0,41.9425,41.9752,41.9343,41.9588,9512.0
2019-04-16 14:20:00,51.3,51.33,51.28,51.32,13409.0,41.9588,41.9834,41.9425,41.9752,13409.0
2019-04-16 14:25:00,51.33,51.35,51.33,51.35,9273.0,41.9834,41.9997,41.9834,41.9997,9273.0
2019-04-16 14:30:00,51.35,51.4,51.35,51.36,13542.0,41.9997,42.0406,41.9997,42.0079,13542.0
2019-04-16 14:35:00,51.36,51.38,51.33,51.33,11164.0,42.0079,42.0243,41.9834,41.9834,11164.0
2019-04-16 14:40:00,51.33,51.35,51.31,51.33,12155.0,41.9834,41.9997,41.967,41.9834,12155.0
2019-04-16 14:45:00,51.34,51.36,51.33,51.36,11264.0,41.9916,42.0079,41.9834,42.0079,11264.0
2019-04-16 14:50:00,51.36,51.38,51.34,51.34,17037.0,42.0079,42.0243,41.9916,41.9916,17037.0
2019-04-16 14:55:00,51.34,51.39,51.34,51.36,22073.0,41.9916,42.0325,41.9916,42.0079,22073.0
2019-04-16 15:00:00,51.36,51.4,51.35,51.39,11162.0,42.0079,42.0406,41.9997,42.0325,11162.0
2019-04-16 15:05:00,51.39,51.43,51.38,51.43,20041.0,42.0325,42.0652,42.0243,42.0652,20041.0
2019-04-16 15:10:00,51.43,51.44,51.39,51.41,60463.0,42.0652,42.0734,42.0325,42.0488,60463.0
2019-04-16 15:15:00,51.42,51.47,51.39,51.46,90045.0,42.057,42.0979,42.0325,42.0897,90045.0
2019-04-16 15:20:00,51.45,51.52,51.41,51.51,69165.0,42.0815,42.1388,42.0488,42.1306,69165.0
2019-04-16 15:25:00,51.5,51.52,51.46,51.52,28217.0,42.1224,42.1388,42.0897,42.1388,28217.0
2019-04-16 15:30:00,51.51,51.53,51.44,51.45,26000.0,42.1306,42.147,42.0734,42.0815,26000.0
2019-04-16 15:35:00,51.45,51.48,51.42,51.47,26478.0,42.0815,42.1061,42.057,42.0979,26478.0
2019-04-16 15:40:00,51.47,51.48,51.42,51.44,32069.0,42.0979,42.1061,42.057,42.0734,32069.0
2019-04-16 15:45:00,51.45,51.5,51.44,51.47,61956.0,42.0815,42.1224,42.0734,42.0979,61956.0
2019-04-16 15:50:00,51.47,51.5,51.46,51.47,56969.0,42.0979,42.1224,42.0897,42.0979,56969.0
2019-04-16 15:55:00,51.47,51.49,51.43,51.48,116334.0,42.0979,42.1142,42.0652,42.1061,116334.0
2019-04-17 09:30:00,51.64,51.7,51.37,51.43,52312.0,42.2369,42.286,42.0161,42.0652,52312.0
2019-04-17 09:35:00,51.39,51.39,51.29,51.34,11643.0,42.0325,42.0325,41.9507,41.9916,11643.0
2019-04-17 09:40:00,51.37,51.58,51.37,51.45,19735.0,42.0161,42.1879,42.0161,42.0815,19735.0
2019-04-17 09:45:00,51.44,51.47,51.34,51.44,21551.0,42.0734,42.0979,41.9916,42.0734,21551.0
2019-04-17 09:50:00,51.45,51.61,51.45,51.58,16663.0,42.0815,42.2124,42.0815,42.1879,16663.0
2019-04-17 09:55:00,51.58,51.63,51.46,51.62,28405.0,42.1879,42.2288,42.0897,42.2206,28405.0
2019-04-17 10:00:00,51.62,51.63,51.44,51.45,26450.0,42.2206,42.2288,42.0734,42.0815,26450.0
2019-04-17 10:05:00,51.44,51.48,51.39,51.4,17548.0,42.0734,42.1061,42.0325,42.0406,17548.0
2019-04-17 10:10:00,51.4,51.5,51.38,51.49,12034.0,42.0406,42.1224,42.0243,42.1142,12034.0
2019-04-17 10:15:00,51.49,51.5,51.4,51.44,106390.0,42.1142,42.1224,42.0406,42.0734,106390.0
2019-04-17 10:20:00,51.44,51.49,51.42,51.45,19410.0,42.0734,42.1142,42.057,42.0815,19410.0
2019-04-17 10:25:00,51.44,51.44,51.39,51.42,35523.0,42.0734,42.0734,42.0325,42.057,35523.0
2019-04-17 10:30:00,51.42,51.46,51.39,51.46,14518.0,42.057,42.0897,42.0325,42.0897,14518.0
2019-04-17 10:35:00,51.46,51.52,51.43,51.5,20509.0,42.0897,42.1388,42.0652,42.1224,20509.0
2019-04-17 10:40:00,51.5,51.5,51.44,51.48,9785.0,42.1224,42.1224,42.0734,42.1061,9785.0
2019-04-17 10:45:00,51.5,51.5,51.4,51.43,23286.0,42.1224,42.1224,42.0406,42.0652,23286.0
2019-04-17 10:50:00,51.44,51.46,51.41,51.44,12643.0,42.0734,42.0897,42.0488,42.0734,12643.0
2019-04-17 10:55:00,51.44,51.5,51.43,51.44,15470.0,42.0734,42.1224,42.0652,42.0734,15470.0
2019-04-17 11:00:00,51.45,51.51,51.42,51.51,14252.0,42.0815,42.1306,42.057,42.1306,14252.0
2019-04-17 11:05:00,51.51,51.56,51.51,51.52,21920.0,42.1306,42.1715,42.1306,42.1388,21920.0
2019-04-17 11:10:00,51.52,51.52,51.5,51.5,10820.0,42.1388,42.1388,42.1224,42.1224,10820.0
2019-04-17 11:15:00,51.51,51.6,51.5,51.6,18067.0,42.1306,42.2042,42.1224,42.2042,18067.0
2019-04-17 11:20:00,51.6,51.61,51.52,51.53,19047.0,42.2042,42.2124,42.1388,42.147,19047.0
2019-04-17 11:25:00,51.53,51.56,51.52,51.55,18915.0,42.147,42.1715,42.1388,42.1633,18915.0
2019-04-17 11:30:00,51.54,51.57,51.51,51.57,31126.0,42.1551,42.1797,42.1306,42.1797,31126.0
2019-04-17 11:35:00,51.57,51.58,51.54,51.54,13130.0,42.1797,42.1879,42.1551,42.1551,13130.0
2019-04-17 11:40:00,51.54,51.61,51.54,51.59,39564.0,42.1551,42.2124,42.1551,42.196,39564.0
2019-04-17 11:45:00,51.59,51.62,51.55,51.62,9619.0,42.196,42.2206,42.1633,42.2206,9619.0
2019-04-17 11:50:00,51.62,51.65,51.6,51.65,13392.0,42.2206,42.2451,42.2042,42.2451,13392.0
2019-04-17 11:55:00,51.64,51.7,51.64,51.7,7893.0,42.2369,42.286,42.2369,42.286,7893.0
2019-04-17 12:00:00,51.69,51.7,51.66,51.66,9185.0,42.2778,42.286,42.2533,42.2533,9185.0
2019-04-17 12:05:00,51.66,51.69,51.63,51.69,16510.0,42.2533,42.2778,42.2288,42.2778,16510.0
2019-04-17 12:10:00,51.68,51.75,51.65,51.75,67453.0,42.2697,42.3269,42.2451,42.3269,67453.0
2019-04-17 12:15:00,51.75,51.75,51.67,51.67,17060.0,42.3269,42.3269,42.2615,42.2615,17060.0
2019-04-17 12:20:00,51.68,51.69,51.64,51.69,13766.0,42.2697,42.2778,42.2369,42.2778,13766.0
2019-04-17 12:25:00,51.69,51.76,51.68,51.75,14178.0,42.2778,42.3351,42.2697,42.3269,14178.0
2019-04-17 12:30:00,51.75,51.78,51.73,51.75,24048.0,42.3269,42.3514,42.3105,42.3269,24048.0
2019-04-17 12:35:00,51.74,51.75,51.73,51.75,15503.0,42.3187,42.3269,42.3105,42.3269,15503.0
2019-04-17 12:40:00,51.75,51.8,51.75,51.79,11445.0,42.3269,42.3678,42.3269,42.3596,11445.0
2019-04-17 12:45:00,51.79,51.8,51.73,51.74,65821.0,42.3596,42.3678,42.3105,42.3187,65821.0
2019-04-17 12:50:00,51.74,51.74,51.71,51.72,11807.0,42.3187,42.3187,42.2942,42.3024,11807.0
2019-04-17 12:55:00,51.73,51.75,51.71,51.72,12495.0,42.3105,42.3269,42.2942,42.3024,12495.0
2019-04-17 13:00:00,51.71,51.77,51.7,51.74,10574.0,42.2942,42.3433,42.286,42.3187,10574.0
2019-04-17 13:05:00,51.74,51.77,51.74,51.76,7134.0,42.3187,42.3433,42.3187,42.3351,7134.0
2019-04-17 13:10:00,51.76,51.77,51.74,51.77,15106.0,42.3351,42.3433,42.3187,42.3433,15106.0
2019-04-17 13:15:00,51.77,51.8,51.76,51.78,12682.0,42.3433,42.3678,42.3351,42.3514,12682.0
2019-04-17 13:20:00,51.77,51.78,51.73,51.74,18210.0,42.3433,42.3514,42.3105,42.3187,18210.0
2019-04-17 13:25:00,51.75,51.76,51.71,51.71,4686.0,42.3269,42.3351,42.2942,42.2942,4686.0
2019-04-17 13:30:00,51.72,51.77,51.71,51.76,10473.0,42.3024,42.3433,42.2942,42.3351,10473.0
2019-04-17 13:35:00,51.76,51.76,51.73,51.76,12491.0,42.3351,42.3351,42.3105,42.3351,12491.0
2019-04-17 13:40:00,51.75,51.76,51.73,51.75,8361.0,42.3269,42.3351,42.3105,42.3269,8361.0
2019-04-17 13:45:00,51.76,51.76,51.69,51.7,6683.0,42.3351,42.3351,42.2778,42.286,6683.0
2019-04-17 13:50:00,51.69,51.7,51.65,51.68,13646.0,42.2778,42.286,42.2451,42.2697,13646.0
2019-04-17 13:55:00,51.68,51.69,51.66,51.67,17266.0,42.2697,42.2778,42.2533,42.2615,17266.0
2019-04-17 14:00:00,51.68,51.72,51.67,51.7,15928.0,42.2697,42.3024,42.2615,42.286,15928.0
2019-04-17 14:05:00,51.7,51.75,51.68,51.73,22114.0,42.286,42.3269,42.2697,42.3105,22114.0
2019-04-17 14:10:00,51.74,51.76,51.7,51.72,23690.0,42.3187,42.3351,42.286,42.3024,23690.0
2019-04-17 14:15:00,51.72,51.78,51.71,51.77,21426.0,42.3024,42.3514,42.2942,42.3433,21426.0
2019-04-17 14:20:00,51.76,51.78,51.74,51.74,14183.0,42.3351,42.3514,42.3187,42.3187,14183.0
2019-04-17 14:25:00,51.75,51.75,51.71,51.73,44706.0,42.3269,42.3269,42.2942,42.3105,44706.0
2019-04-17 14:30:00,51.72,51.79,51.72,51.76,23266.0,42.3024,42.3596,42.3024,42.3351,23266.0
2019-04-17 14:35:00,51.77,51.8,51.76,51.79,41179.0,42.3433,42.3678,42.3351,42.3596,41179.0
2019-04-17 14:40:00,51.78,51.8,51.75,51.76,16513.0,42.3514,42.3678,42.3269,42.3351,16513.0
2019-04-17 14:45:00,51.76,51.77,51.72,51.75,14566.0,42.3351,42.3433,42.3024,42.3269,14566.0
2019-04-17 14:50:00,51.75,51.78,51.74,51.76,14866.0,42.3269,42.3514,42.3187,42.3351,14866.0
2019-04-17 14:55:00,51.75,51.76,51.72,51.72,10842.0,42.3269,42.3351,42.3024,42.3024,10842.0
2019-04-17 15:00:00,51.73,51.76,51.71,51.73,18765.0,42.3105,42.3351,42.2942,42.3105,18765.0
2019-04-17 15:05:00,51.73,51.74,51.71,51.72,14634.0,42.3105,42.3187,42.2942,42.3024,14634.0
2019-04-17 15:10:00,51.73,51.75,51.72,51.74,12437.0,42.3105,42.3269,42.3024,42.3187,12437.0
2019-04-17 15:15:00,51.75,51.78,51.74,51.74,19200.0,42.3269,42.3514,42.3187,42.3187,19200.0
2019-04-17 15:20:00,51.73,51.74,51.69,51.71,13698.0,42.3105,42.3187,42.2778,42.2942,13698.0
2019-04-17 15:25:00,51.72,51.74,51.69,51.69,23344.0,42.3024,42.3187,42.2778,42.2778,23344.0
2019-04-17 15:30:00,51.7,51.74,51.69,51.73,17440.0,42.286,42.3187,42.2778,42.3105,17440.0
2019-04-17 15:35:00,51.74,51.78,51.72,51.75,23379.0,42.3187,42.3514,42.3024,42.3269,23379.0
2019-04-17 15:40:00,51.75,51.8,51.73,51.8,46782.0,42.3269,42.3678,42.3105,42.3678,46782.0
2019-04-17 15:45:00,51.8,51.8,51.72,51.75,66768.0,42.3678,42.3678,42.3024,42.3269,66768.0
2019-04-17 15:50:00,51.75,51.83,51.74,51.8,83174.0,42.3269,42.3923,42.3187,42.3678,83174.0
2019-04-17 15:55:00,51.8,51.81,51.74,51.75,143129.0,42.3678,42.376,42.3187,42.3269,143129.0
2019-04-18 09:30:00,51.59,51.85,51.59,51.75,162743.0,42.196,42.4087,42.196,42.3269,162743.0
2019-04-18 09:35:00,51.77,51.78,51.62,51.67,13781.0,42.3433,42.3514,42.2206,42.2615,13781.0
2019-04-18 09:40:00,51.68,51.73,51.63,51.68,7168.0,42.2697,42.3105,42.2288,42.2697,7168.0
2019-04-18 09:45:00,51.68,51.75,51.66,51.75,12823.0,42.2697,42.3269,42.2533,42.3269,12823.0
2019-04-18 09:50:00,51.74,51.86,51.72,51.86,9931.0,42.3187,42.4169,42.3024,42.4169,9931.0
2019-04-18 09:55:00,51.82,51.82,51.73,51.74,15164.0,42.3842,42.3842,42.3105,42.3187,15164.0
2019-04-18 10:00:00,51.72,51.76,51.66,51.72,17822.0,42.3024,42.3351,42.2533,42.3024,17822.0
2019-04-18 10:05:00,51.71,51.77,51.68,51.69,18512.0,42.2942,42.3433,42.2697,42.2778,18512.0
2019-04-18 10:10:00,51.69,51.71,51.61,51.61,14926.0,42.2778,42.2942,42.2124,42.2124,14926.0
2019-04-18 10:15:00,51.6,51.61,51.54,51.55,13739.0,42.2042,42.2124,42.1551,42.1633,13739.0
2019-04-18 10:20:00,51.55,51.6,51.55,51.57,14628.0,42.1633,42.2042,42.1633,42.1797,14628.0
2019-04-18 10:25:00,51.55,51.61,51.53,51.55,10444.0,42.1633,42.2124,42.147,42.1633,10444.0
2019-04-18 10:30:00,51.55,51.57,51.51,51.56,26716.0,42.1633,42.1797,42.1306,42.1715,26716.0
2019-04-18 10:35:00,51.57,51.62,51.56,51.61,8834.0,42.1797,42.2206,42.1715,42.2124,8834.0
2019-04-18 10:40:00,51.6,51.65,51.57,51.65,8471.0,42.2042,42.2451,42.1797,42.2451,8471.0
2019-04-18 10:45:00,51.65,51.72,51.64,51.71,6467.0,42.2451,42.3024,42.2369,42.2942,6467.0
2019-04-18 10:50:00,51.71,51.72,51.69,51.72,11917.0,42.2942,42.3024,42.2778,42.3024,11917.0
2019-04-18 10:55:00,51.72,51.72,51.67,51.69,9834.0,42.3024,42.3024,42.2615,42.2778,9834.0
2019-04-18 11:00:00,51.7,51.73,51.64,51.72,15616.0,42.286,42.3105,42.2369,42.3024,15616.0
2019-04-18 11:05:00,51.72,51.73,51.7,51.7,46967.0,42.3024,42.3105,42.286,42.286,46967.0
2019-04-18 11:10:00,51.69,51.73,51.68,51.72,7899.0,42.2778,42.3105,42.2697,42.3024,7899.0
2019-04-18 11:15:00,51.73,51.8,51.7,51.8,10810.0,42.3105,42.3678,42.286,42.3678,10810.0
2019-04-18 11:20:00,51.79,51.83,51.78,51.79,19037.0,42.3596,42.3923,42.3514,42.3596,19037.0
2019-04-18 11:25:00,51.79,51.87,51.79,51.87,7782.0,42.3596,42.4251,42.3596,42.4251,7782.0
2019-04-18 11:30:00,51.88,51.91,51.87,51.88,14209.0,42.4332,42.4578,42.4251,42.4332,14209.0
2019-04-18 11:35:00,51.88,51.96,51.88,51.96,10691.0,42.4332,42.4987,42.4332,42.4987,10691.0
2019-04-18 11:40:00,51.95,51.97,51.94,51.95,9628.0,42.4905,42.5068,42.4823,42.4905,9628.0
2019-04-18 11:45:00,51.95,51.95,51.92,51.93,8593.0,42.4905,42.4905,42.466,42.4741,8593.0
2019-04-18 11:50:00,51.92,51.93,51.9,51.9,8589.0,42.466,42.4741,42.4496,42.4496,8589.0
2019-04-18 11:55:00,51.9,51.91,51.86,51.89,8558.0,42.4496,42.4578,42.4169,42.4414,8558.0
2019-04-18 12:00:00,51.89,51.92,51.87,51.91,17359.0,42.4414,42.466,42.4251,42.4578,17359.0
2019-04-18 12:05:00,51.91,51.92,51.9,51.91,5499.0,42.4578,42.466,42.4496,42.4578,5499.0
2019-04-18 12:10:00,51.91,51.94,51.91,51.92,13322.0,42.4578,42.4823,42.4578,42.466,13322.0
2019-04-18 12:15:00,51.92,51.95,51.9,51.93,7649.0,42.466,42.4905,42.4496,42.4741,7649.0
2019-04-18 12:20:00,51.93,51.93,51.88,51.89,7360.0,42.4741,42.4741,42.4332,42.4414,7360.0
2019-04-18 12:25:00,51.89,51.9,51.86,51.89,12707.0,42.4414,42.4496,42.4169,42.4414,12707.0
2019-04-18 12:30:00,51.88,51.89,51.85,51.89,8539.0,42.4332,42.4414,42.4087,42.4414,8539.0
2019-04-18 12:35:00,51.89,51.89,51.85,51.86,9271.0,42.4414,42.4414,42.4087,42.4169,9271.0
2019-04-18 12:40:00,51.87,51.89,51.86,51.88,5585.0,42.4251,42.4414,42.4169,42.4332,5585.0
2019-04-18 12:45:00,51.89,51.89,51.88,51.88,9568.0,42.4414,42.4414,42.4332,42.4332,9568.0
2019-04-18 12:50:00,51.89,51.89,51.84,51.84,4589.0,42.4414,42.4414,42.4005,42.4005,4589.0
2019-04-18 12:55:00,51.84,51.86,51.83,51.84,7344.0,42.4005,42.4169,42.3923,42.4005,7344.0
2019-04-18 13:00:00,51.84,51.86,51.84,51.86,11937.0,42.4005,42.4169,42.4005,42.4169,11937.0
2019-04-18 13:05:00,51.86,51.86,51.82,51.84,3961.0,42.4169,42.4169,42.3842,42.4005,3961.0
2019-04-18 13:10:00,51.84,51.86,51.83,51.84,6445.0,42.4005,42.4169,42.3923,42.4005,6445.0
2019-04-18 13:15:00,51.84,51.86,51.83,51.86,8270.0,42.4005,42.4169,42.3923,42.4169,8270.0
2019-04-18 13:20:00,51.86,51.88,51.85,51.88,4316.0,42.4169,42.4332,42.4087,42.4332,4316.0
2019-04-18 13:25:00,51.88,51.88,51.87,51.88,5856.0,42.4332,42.4332,42.4251,42.4332,5856.0
2019-04-18 13:30:00,51.88,51.9,51.86,51.89,11056.0,42.4332,42.4496,42.4169,42.4414,11056.0
2019-04-18 13:35:00,51.88,51.89,51.86,51.87,3731.0,42.4332,42.4414,42.4169,42.4251,3731.0
2019-04-18 13:40:00,51.88,51.89,51.87,51.88,4992.0,42.4332,42.4414,42.4251,42.4332,4992.0
2019-04-18 13:45:00,51.87,51.9,51.87,51.9,8006.0,42.4251,42.4496,42.4251,42.4496,8006.0
2019-04-18 13:50:00,51.9,51.9,51.87,51.89,3598.0,42.4496,42.4496,42.4251,42.4414,3598.0
2019-04-18 13:55:00,51.89,51.89,51.85,51.85,8567.0,42.4414,42.4414,42.4087,42.4087,8567.0
2019-04-18 14:00:00,51.86,51.87,51.83,51.86,15022.0,42.4169,42.4251,42.3923,42.4169,15022.0
2019-04-18 14:05:00,51.85,51.89,51.84,51.89,9517.0,42.4087,42.4414,42.4005,42.4414,9517.0
2019-04-18 14:10:00,51.88,51.89,51.87,51.88,8189.0,42.4332,42.4414,42.4251,42.4332,8189.0
2019-04-18 14:15:00,51.88,51.89,51.87,51.88,8028.0,42.4332,42.4414,42.4251,42.4332,8028.0
2019-04-18 14:20:00,51.89,51.9,51.88,51.88,7293.0,42.4414,42.4496,42.4332,42.4332,7293.0
2019-04-18 14:25:00,51.89,51.9,51.87,51.88,6772.0,42.4414,42.4496,42.4251,42.4332,6772.0
2019-04-18 14:30:00,51.88,51.89,51.84,51.84,13688.0,42.4332,42.4414,42.4005,42.4005,13688.0
2019-04-18 14:35:00,51.84,51.89,51.84,51.88,13186.0,42.4005,42.4414,42.4005,42.4332,13186.0
2019-04-18 14:40:00,51.88,51.92,51.88,51.92,5083.0,42.4332,42.466,42.4332,42.466,5083.0
2019-04-18 14:45:00,51.91,51.92,51.88,51.9,9127.0,42.4578,42.466,42.4332,42.4496,9127.0
2019-04-18 14:50:00,51.9,51.9,51.87,51.87,5045.0,42.4496,42.4496,42.4251,42.4251,5045.0
2019-04-18 14:55:00,51.87,51.89,51.83,51.86,16088.0,42.4251,42.4414,42.3923,42.4169,16088.0
2019-04-18 15:00:00,51.85,51.87,51.83,51.85,16709.0,42.4087,42.4251,42.3923,42.4087,16709.0
2019-04-18 15:05:00,51.85,51.86,51.82,51.84,17506.0,42.4087,42.4169,42.3842,42.4005,17506.0
2019-04-18 15:10:00,51.84,51.91,51.84,51.91,13656.0,42.4005,42.4578,42.4005,42.4578,13656.0
2019-04-18 15:15:00,51.9,51.94,51.9,51.92,9544.0,42.4496,42.4823,42.4496,42.466,9544.0
2019-04-18 15:20:00,51.91,51.93,51.91,51.92,12638.0,42.4578,42.4741,42.4578,42.466,12638.0
2019-04-18 15:25:00,51.92,51.92,51.88,51.9,32008.0,42.466,42.466,42.4332,42.4496,32008.0
2019-04-18 15:30:00,51.89,51.89,51.85,51.87,38684.0,42.4414,42.4414,42.4087,42.4251,38684.0
2019-04-18 15:35:00,51.86,51.87,51.81,51.83,40398.0,42.4169,42.4251,42.376,42.3923,40398.0
2019-04-18 15:40:00,51.84,51.87,51.82,51.87,23536.0,42.4005,42.4251,42.3842,42.4251,23536.0
2019-04-18 15:45:00,51.87,51.88,51.83,51.84,56331.0,42.4251,42.4332,42.3923,42.4005,56331.0
2019-04-18 15:50:00,51.84,51.85,51.76,51.78,63836.0,42.4005,42.4087,42.3351,42.3514,63836.0
2019-04-18 15:55:00,51.78,51.81,51.73,51.73,207366.0,42.3514,42.376,42.3105,42.3105,207366.0
2019-04-22 09:30:00,51.72,51.8,51.65,51.68,45394.0,42.3024,42.3678,42.2451,42.2697,45394.0
2019-04-22 09:35:00,51.71,51.82,51.71,51.77,15566.0,42.2942,42.3842,42.2942,42.3433,15566.0
2019-04-22 09:40:00,51.78,51.85,51.76,51.8,13148.0,42.3514,42.4087,42.3351,42.3678,13148.0
2019-04-22 09:45:00,51.8,51.83,51.75,51.8,10901.0,42.3678,42.3923,42.3269,42.3678,10901.0
2019-04-22 09:50:00,51.79,51.83,51.75,51.76,8560.0,42.3596,42.3923,42.3269,42.3351,8560.0
2019-04-22 09:55:00,51.75,51.79,51.7,51.78,10205.0,42.3269,42.3596,42.286,42.3514,10205.0
2019-04-22 10:00:00,51.79,51.81,51.76,51.79,9963.0,42.3596,42.376,42.3351,42.3596,9963.0
2019-04-22 10:05:00,51.79,51.84,51.78,51.84,11910.0,42.3596,42.4005,42.3514,42.4005,11910.0
2019-04-22 10:10:00,51.84,51.9,51.83,51.89,17001.0,42.4005,42.4496,42.3923,42.4414,17001.0
2019-04-22 10:15:00,51.89,51.89,51.85,51.88,9453.0,42.4414,42.4414,42.4087,42.4332,9453.0
2019-04-22 10:20:00,51.89,51.89,51.8,51.8,9262.0,42.4414,42.4414,42.3678,42.3678,9262.0
2019-04-22 10:25:00,51.81,51.82,51.8,51.81,3830.0,42.376,42.3842,42.3678,42.376,3830.0
2019-04-22 10:30:00,51.81,51.82,51.77,51.77,9951.0,42.376,42.3842,42.3433,42.3433,9951.0
2019-04-22 10:35:00,51.78,51.79,51.74,51.75,8558.0,42.3514,42.3596,42.3187,42.3269,8558.0
2019-04-22 10:40:00,51.76,51.77,51.69,51.69,8626.0,42.3351,42.3433,42.2778,42.2778,8626.0
2019-04-22 10:45:00,51.7,51.79,51.69,51.78,12866.0,42.286,42.3596,42.2778,42.3514,12866.0
2019-04-22 10:50:00,51.79,51.83,51.78,51.79,10853.0,42.3596,42.3923,42.3514,42.3596,10853.0
2019-04-22 10:55:00,51.77,51.78,51.73,51.74,9874.0,42.3433,42.3514,42.3105,42.3187,9874.0
2019-04-22 11:00:00,51.75,51.78,51.73,51.77,10628.0,42.3269,42.3514,42.3105,42.3433,10628.0
2019-04-22 11:05:00,51.76,51.77,51.73,51.76,9960.0,42.3351,42.3433,42.3105,42.3351,9960.0
2019-04-22 11:10:00,51.77,51.85,51.76,51.85,16054.0,42.3433,42.4087,42.3351,42.4087,16054.0
2019-04-22 11:15:00,51.85,51.87,51.84,51.87,11129.0,42.4087,42.4251,42.4005,42.4251,11129.0
2019-04-22 11:20:00,51.88,51.88,51.82,51.85,9858.0,42.4332,42.4332,42.3842,42.4087,9858.0
2019-04-22 11:25:00,51.84,51.84,51.79,51.84,8941.0,42.4005,42.4005,42.3596,42.4005,8941.0
2019-04-22 11:30:00,51.83,51.85,51.82,51.84,6262.0,42.3923,42.4087,42.3842,42.4005,6262.0
2019-04-22 11:35:00,51.84,51.87,51.84,51.86,8631.0,42.4005,42.4251,42.4005,42.4169,8631.0
2019-04-22 11:40:00,51.85,51.88,51.84,51.84,22370.0,42.4087,42.4332,42.4005,42.4005,22370.0
2019-04-22 11:45:00,51.84,51.84,51.82,51.83,5177.0,42.4005,42.4005,42.3842,42.3923,5177.0
2019-04-22 11:50:00,51.84,51.85,51.8,51.82,8561.0,42.4005,42.4087,42.3678,42.3842,8561.0
2019-04-22 11:55:00,51.82,51.84,51.78,51.78,8809.0,42.3842,42.4005,42.3514,42.3514,8809.0
2019-04-22 12:00:00,51.79,51.79,51.76,51.77,8542.0,42.3596,42.3596,42.3351,42.3433,8542.0
2019-04-22 12:05:00,51.77,51.81,51.76,51.79,10262.0,42.3433,42.376,42.3351,42.3596,10262.0
2019-04-22 12:10:00,51.79,51.8,51.74,51.74,9182.0,42.3596,42.3678,42.3187,42.3187,9182.0
2019-04-22 12:15:00,51.75,51.77,51.71,51.72,8155.0,42.3269,42.3433,42.2942,42.3024,8155.0
2019-04-22 12:20:00,51.73,51.74,51.67,51.69,10986.0,42.3105,42.3187,42.2615,42.2778,10986.0
2019-04-22 12:25:00,51.69,51.74,51.69,51.74,6985.0,42.2778,42.3187,42.2778,42.3187,6985.0
2019-04-22 12:30:00,51.73,51.75,51.7,51.7,9001.0,42.3105,42.3269,42.286,42.286,9001.0
2019-04-22 12:35:00,51.71,51.74,51.69,51.73,7122.0,42.2942,42.3187,42.2778,42.3105,7122.0
2019-04-22 12:40:00,51.74,51.75,51.72,51.74,12238.0,42.3187,42.3269,42.3024,42.3187,12238.0
2019-04-22 12:45:00,51.74,51.75,51.71,51.71,10103.0,42.3187,42.3269,42.2942,42.2942,10103.0
2019-04-22 12:50:00,51.71,51.73,51.68,51.7,8154.0,42.2942,42.3105,42.2697,42.286,8154.0
2019-04-22 12:55:00,51.7,51.73,51.7,51.71,12844.0,42.286,42.3105,42.286,42.2942,12844.0
2019-04-22 13:00:00,51.72,51.72,51.67,51.68,6243.0,42.3024,42.3024,42.2615,42.2697,6243.0
2019-04-22 13:05:00,51.68,51.69,51.66,51.66,8475.0,42.2697,42.2778,42.2533,42.2533,8475.0
2019-04-22 13:10:00,51.67,51.7,51.65,51.66,14289.0,42.2615,42.286,42.2451,42.2533,14289.0
2019-04-22 13:15:00,51.66,51.68,51.66,51.67,8147.0,42.2533,42.2697,42.2533,42.2615,8147.0
2019-04-22 13:20:00,51.68,51.71,51.66,51.71,14667.0,42.2697,42.2942,42.2533,42.2942,14667.0
2019-04-22 13:25:00,51.7,51.71,51.69,51.71,8582.0,42.286,42.2942,42.2778,42.2942,8582.0
2019-04-22 13:30:00,51.7,51.71,51.68,51.7,6614.0,42.286,42.2942,42.2697,42.286,6614.0
2019-04-22 13:35:00,51.7,51.72,51.67,51.67,8704.0,42.286,42.3024,42.2615,42.2615,8704.0
2019-04-22 13:40:00,51.68,51.69,51.65,51.66,8942.0,42.2697,42.2778,42.2451,42.2533,8942.0
2019-04-22 13:45:00,51.66,51.68,51.65,51.66,7631.0,42.2533,42.2697,42.2451,42.2533,7631.0
2019-04-22 13:50:00,51.67,51.67,51.65,51.65,11980.0,42.2615,42.2615,42.2451,42.2451,11980.0
2019-04-22 13:55:00,51.66,51.69,51.65,51.68,5659.0,42.2533,42.2778,42.2451,42.2697,5659.0
2019-04-22 14:00:00,51.69,51.69,51.63,51.64,12218.0,42.2778,42.2778,42.2288,42.2369,12218.0
2019-04-22 14:05:00,51.65,51.65,51.64,51.65,8290.0,42.2451,42.2451,42.2369,42.2451,8290.0
2019-04-22 14:10:00,51.66,51.68,51.64,51.65,11519.0,42.2533,42.2697,42.2369,42.2451,11519.0
2019-04-22 14:15:00,51.64,51.68,51.63,51.67,8548.0,42.2369,42.2697,42.2288,42.2615,8548.0
2019-04-22 14:20:00,51.68,51.68,51.62,51.63,13580.0,42.2697,42.2697,42.2206,42.2288,13580.0
2019-04-22 14:25:00,51.63,51.63,51.6,51.61,17694.0,42.2288,42.2288,42.2042,42.2124,17694.0
2019-04-22 14:30:00,51.61,51.63,51.57,51.62,16117.0,42.2124,42.2288,42.1797,42.2206,16117.0
2019-04-22 14:35:00,51.62,51.65,51.61,51.65,4736.0,42.2206,42.2451,42.2124,42.2451,4736.0
2019-04-22 14:40:00,51.65,51.65,51.63,51.64,8590.0,42.2451,42.2451,42.2288,42.2369,8590.0
2019-04-22 14:45:00,51.65,51.66,51.61,51.64,11283.0,42.2451,42.2533,42.2124,42.2369,11283.0
2019-04-22 14:50:00,51.63,51.64,51.6,51.61,10939.0,42.2288,42.2369,42.2042,42.2124,10939.0
2019-04-22 14:55:00,51.61,51.63,51.6,51.6,11957.0,42.2124,42.2288,42.2042,42.2042,11957.0
2019-04-22 15:00:00,51.61,51.61,51.57,51.58,6840.0,42.2124,42.2124,42.1797,42.1879,6840.0
2019-04-22 15:05:00,51.59,51.59,51.56,51.58,15175.0,42.196,42.196,42.1715,42.1879,15175.0
2019-04-22 15:10:00,51.58,51.63,51.57,51.63,11216.0,42.1879,42.2288,42.1797,42.2288,11216.0
2019-04-22 15:15:00,51.62,51.68,51.62,51.67,23580.0,42.2206,42.2697,42.2206,42.2615,23580.0
2019-04-22 15:20:00,51.67,51.68,51.64,51.67,13499.0,42.2615,42.2697,42.2369,42.2615,13499.0
2019-04-22 15:25:00,51.67,51.69,51.65,51.65,15805.0,42.2615,42.2778,42.2451,42.2451,15805.0
2019-04-22 15:30:00,51.66,51.67,51.62,51.63,26629.0,42.2533,42.2615,42.2206,42.2288,26629.0
2019-04-22 15:35:00,51.63,51.66,51.62,51.66,14373.0,42.2288,42.2533,42.2206,42.2533,14373.0
2019-04-22 15:40:00,51.65,51.7,51.64,51.7,67664.0,42.2451,42.286,42.2369,42.286,67664.0
2019-04-22 15:45:00,51.69,51.7,51.67,51.7,34219.0,42.2778,42.286,42.2615,42.286,34219.0
2019-04-22 15:50:00,51.69,51.75,51.68,51.74,54618.0,42.2778,42.3269,42.2697,42.3187,54618.0
2019-04-22 15:55:00,51.74,51.75,51.69,51.74,149182.0,42.3187,42.3269,42.2778,42.3187,149182.0
2019-04-23 09:30:00,51.7,52.0,51.7,51.86,84660.0,42.286,42.5314,42.286,42.4169,84660.0
2019-04-23 09:35:00,51.87,51.95,51.85,51.91,25353.0,42.4251,42.4905,42.4087,42.4578,25353.0
2019-04-23 09:40:00,51.91,51.97,51.8,51.8,50350.0,42.4578,42.5068,42.3678,42.3678,50350.0
2019-04-23 09:45:00,51.82,51.83,51.66,51.66,36416.0,42.3842,42.3923,42.2533,42.2533,36416.0
2019-04-23 09:50:00,51.65,51.68,51.63,51.66,27602.0,42.2451,42.2697,42.2288,42.2533,27602.0
2019-04-23 09:55:00,51.66,51.66,51.55,51.63,27192.0,42.2533,42.2533,42.1633,42.2288,27192.0
2019-04-23 10:00:00,51.62,51.83,51.61,51.8,39875.0,42.2206,42.3923,42.2124,42.3678,39875.0
2019-04-23 10:05:00,51.8,51.8,51.71,51.75,23390.0,42.3678,42.3678,42.2942,42.3269,23390.0
2019-04-23 10:10:00,51.75,51.79,51.73,51.75,18619.0,42.3269,42.3596,42.3105,42.3269,18619.0
2019-04-23 10:15:00,51.75,51.75,51.66,51.68,32359.0,42.3269,42.3269,42.2533,42.2697,32359.0
2019-04-23 10:20:00,51.68,51.73,51.68,51.73,29064.0,42.2697,42.3105,42.2697,42.3105,29064.0
2019-04-23 10:25:00,51.73,51.74,51.68,51.69,18727.0,42.3105,42.3187,42.2697,42.2778,18727.0
2019-04-23 10:30:00,51.68,51.69,51.49,51.49,36398.0,42.2697,42.2778,42.1142,42.1142,36398.0
2019-04-23 10:35:00,51.49,51.54,51.48,51.54,34003.0,42.1142,42.1551,42.1061,42.1551,34003.0
2019-04-23 10:40:00,51.53,51.62,51.52,51.6,21536.0,42.147,42.2206,42.1388,42.2042,21536.0
2019-04-23 10:45:00,51.6,51.6,51.52,51.52,17958.0,42.2042,42.2042,42.1388,42.1388,17958.0
2019-04-23 10:50:00,51.53,51.53,51.48,51.5,16216.0,42.147,42.147,42.1061,42.1224,16216.0
2019-04-23 10:55:00,51.5,51.51,51.45,51.45,17702.0,42.1224,42.1306,42.0815,42.0815,17702.0
2019-04-23 11:00:00,51.46,51.5,51.45,51.47,28730.0,42.0897,42.1224,42.0815,42.0979,28730.0
2019-04-23 11:05:00,51.47,51.47,51.43,51.45,7840.0,42.0979,42.0979,42.0652,42.0815,7840.0
2019-04-23 11:10:00,51.45,51.51,51.44,51.51,11491.0,42.0815,42.1306,42.0734,42.1306,11491.0
2019-04-23 11:15:00,51.51,51.52,51.49,51.52,21671.0,42.1306,42.1388,42.1142,42.1388,21671.0
2019-04-23 11:20:00,51.51,51.51,51.44,51.5,26724.0,42.1306,42.1306,42.0734,42.1224,26724.0
2019-04-23 11:25:00,51.49,51.58,51.48,51.57,20132.0,42.1142,42.1879,42.1061,42.1797,20132.0
2019-04-23 11:30:00,51.57,51.58,51.56,51.57,22203.0,42.1797,42.1879,42.1715,42.1797,22203.0
2019-04-23 11:35:00,51.57,51.58,51.52,51.54,28770.0,42.1797,42.1879,42.1388,42.1551,28770.0
2019-04-23 11:40:00,51.54,51.55,51.5,51.52,24029.0,42.1551,42.1633,42.1224,42.1388,24029.0
2019-04-23 11:45:00,51.52,51.55,51.51,51.55,29683.0,42.1388,42.1633,42.1306,42.1633,29683.0
2019-04-23 11:50:00,51.56,51.63,51.53,51.53,33152.0,42.1715,42.2288,42.147,42.147,33152.0
2019-04-23 11:55:00,51.52,51.52,51.36,51.38,302336.0,42.1388,42.1388,42.0079,42.0243,302336.0
2019-04-23 12:00:00,51.38,51.48,51.35,51.47,50486.0,42.0243,42.1061,41.9997,42.0979,50486.0
2019-04-23 12:05:00,51.46,51.49,51.43,51.44,45330.0,42.0897,42.1142,42.0652,42.0734,45330.0
2019-04-23 12:10:00,51.44,51.45,51.41,51.45,29576.0,42.0734,42.0815,42.0488,42.0815,29576.0
2019-04-23 12:15:00,51.45,51.52,51.44,51.52,19244.0,42.0815,42.1388,42.0734,42.1388,19244.0
2019-04-23 12:20:00,51.52,51.53,51.46,51.47,49510.0,42.1388,42.147,42.0897,42.0979,49510.0
2019-04-23 12:25:00,51.47,51.48,51.43,51.45,34261.0,42.0979,42.1061,42.0652,42.0815,34261.0
2019-04-23 12:30:00,51.44,51.45,51.39,51.4,46838.0,42.0734,42.0815,42.0325,42.0406,46838.0
2019-04-23 12:35:00,51.4,51.41,51.38,51.4,21302.0,42.0406,42.0488,42.0243,42.0406,21302.0
2019-04-23 12:40:00,51.4,51.4,51.38,51.4,21090.0,42.0406,42.0406,42.0243,42.0406,21090.0
2019-04-23 12:45:00,51.4,51.42,51.39,51.41,21455.0,42.0406,42.057,42.0325,42.0488,21455.0
2019-04-23 12:50:00,51.41,51.41,51.34,51.34,45752.0,42.0488,42.0488,41.9916,41.9916,45752.0
2019-04-23 12:55:00,51.34,51.36,51.32,51.34,22592.0,41.9916,42.0079,41.9752,41.9916,22592.0
2019-04-23 13:00:00,51.34,51.35,51.28,51.29,35273.0,41.9916,41.9997,41.9425,41.9507,35273.0
2019-04-23 13:05:00,51.29,51.29,51.25,51.25,22802.0,41.9507,41.9507,41.918,41.918,22802.0
2019-04-23 13:10:00,51.25,51.26,51.22,51.23,30670.0,41.918,41.9261,41.8934,41.9016,30670.0
2019-04-23 13:15:00,51.23,51.24,51.11,51.11,56738.0,41.9016,41.9098,41.8034,41.8034,56738.0
2019-04-23 13:20:00,51.12,51.17,51.09,51.16,106230.0,41.8116,41.8525,41.7871,41.8443,106230.0
2019-04-23 13:25:00,51.16,51.2,51.11,51.12,43651.0,41.8443,41.8771,41.8034,41.8116,43651.0
2019-04-23 13:30:00,51.12,51.14,51.08,51.08,46947.0,41.8116,41.828,41.7789,41.7789,46947.0
2019-04-23 13:35:00,51.08,51.17,51.04,51.15,65325.0,41.7789,41.8525,41.7462,41.8362,65325.0
2019-04-23 13:40:00,51.15,51.16,51.13,51.16,44825.0,41.8362,41.8443,41.8198,41.8443,44825.0
2019-04-23 13:45:00,51.15,51.16,51.13,51.14,27567.0,41.8362,41.8443,41.8198,41.828,27567.0
2019-04-23 13:50:00,51.14,51.14,51.09,51.12,17127.0,41.828,41.828,41.7871,41.8116,17127.0
2019-04-23 13:55:00,51.11,51.11,51.05,51.09,58491.0,41.8034,41.8034,41.7544,41.7871,58491.0
2019-04-23 14:00:00,51.09,51.09,51.04,51.07,19446.0,41.7871,41.7871,41.7462,41.7707,19446.0
2019-04-23 14:05:00,51.06,51.06,50.98,50.99,47164.0,41.7625,41.7625,41.6971,41.7053,47164.0
2019-04-23 14:10:00,51.0,51.01,50.92,50.93,54073.0,41.7135,41.7217,41.648,41.6562,54073.0
2019-04-23 14:15:00,50.93,50.93,50.88,50.91,31434.0,41.6562,41.6562,41.6153,41.6399,31434.0
2019-04-23 14:20:00,50.91,50.98,50.91,50.98,61822.0,41.6399,41.6971,41.6399,41.6971,61822.0
2019-04-23 14:25:00,50.98,51.04,50.96,50.97,34612.0,41.6971,41.7462,41.6808,41.6889,34612.0
2019-04-23 14:30:00,50.97,50.99,50.96,50.96,16326.0,41.6889,41.7053,41.6808,41.6808,16326.0
2019-04-23 14:35:00,50.96,51.0,50.95,51.0,30757.0,41.6808,41.7135,41.6726,41.7135,30757.0
2019-04-23 14:40:00,51.0,51.04,50.98,51.03,24438.0,41.7135,41.7462,41.6971,41.738,24438.0
2019-04-23 14:45:00,51.03,51.03,50.98,50.99,30856.0,41.738,41.738,41.6971,41.7053,30856.0
2019-04-23 14:50:00,50.98,50.99,50.92,50.95,50708.0,41.6971,41.7053,41.648,41.6726,50708.0
2019-04-23 14:55:00,50.95,50.97,50.9,50.92,33476.0,41.6726,41.6889,41.6317,41.648,33476.0
2019-04-23 15:00:00,50.91,50.93,50.88,50.92,39530.0,41.6399,41.6562,41.6153,41.648,39530.0
2019-04-23 15:05:00,50.92,50.93,50.89,50.91,19074.0,41.648,41.6562,41.6235,41.6399,19074.0
2019-04-23 15:10:00,50.91,50.91,50.88,50.89,35005.0,41.6399,41.6399,41.6153,41.6235,35005.0
2019-04-23 15:15:00,50.9,50.9,50.84,50.9,55775.0,41.6317,41.6317,41.5826,41.6317,55775.0
2019-04-23 15:20:00,50.9,50.91,50.87,50.88,50346.0,41.6317,41.6399,41.6071,41.6153,50346.0
2019-04-23 15:25:00,50.88,50.89,50.81,50.86,60835.0,41.6153,41.6235,41.5581,41.599,60835.0
2019-04-23 15:30:00,50.86,50.9,50.82,50.89,94906.0,41.599,41.6317,41.5662,41.6235,94906.0
2019-04-23 15:35:00,50.89,50.98,50.88,50.95,83338.0,41.6235,41.6971,41.6153,41.6726,83338.0
2019-04-23 15:40:00,50.95,50.99,50.93,50.96,57169.0,41.6726,41.7053,41.6562,41.6808,57169.0
2019-04-23 15:45:00,50.96,50.96,50.88,50.91,169326.0,41.6808,41.6808,41.6153,41.6399,169326.0
2019-04-23 15:50:00,50.91,50.97,50.89,50.97,183802.0,41.6399,41.6889,41.6235,41.6889,183802.0
2019-04-23 15:55:00,50.97,51.01,50.92,51.01,361434.0,41.6889,41.7217,41.648,41.7217,361434.0
2019-04-24 09:30:00,50.89,51.02,50.74,51.01,94057.0,41.6235,41.7298,41.5008,41.7217,94057.0
2019-04-24 09:35:00,50.99,51.08,50.95,50.96,26385.0,41.7053,41.7789,41.6726,41.6808,26385.0
2019-04-24 09:40:00,50.98,51.11,50.96,51.01,43497.0,41.6971,41.8034,41.6808,41.7217,43497.0
2019-04-24 09:45:00,51.01,51.07,50.97,51.07,36481.0,41.7217,41.7707,41.6889,41.7707,36481.0
2019-04-24 09:50:00,51.07,51.19,51.06,51.1,76079.0,41.7707,41.8689,41.7625,41.7953,76079.0
2019-04-24 09:55:00,51.1,51.1,51.02,51.05,80977.0,41.7953,41.7953,41.7298,41.7544,80977.0
2019-04-24 10:00:00,51.05,51.17,51.05,51.13,105134.0,41.7544,41.8525,41.7544,41.8198,105134.0
2019-04-24 10:05:00,51.13,51.23,51.09,51.2,83556.0,41.8198,41.9016,41.7871,41.8771,83556.0
2019-04-24 10:10:00,51.2,51.22,51.16,51.16,38052.0,41.8771,41.8934,41.8443,41.8443,38052.0
2019-04-24 10:15:00,51.16,51.2,51.13,51.2,63905.0,41.8443,41.8771,41.8198,41.8771,63905.0
2019-04-24 10:20:00,51.2,51.23,51.17,51.23,83294.0,41.8771,41.9016,41.8525,41.9016,83294.0
2019-04-24 10:25:00,51.22,51.23,51.14,51.15,35305.0,41.8934,41.9016,41.828,41.8362,35305.0
2019-04-24 10:30:00,51.15,51.25,51.14,51.21,47607.0,41.8362,41.918,41.828,41.8852,47607.0
2019-04-24 10:35:00,51.21,51.21,51.08,51.09,34551.0,41.8852,41.8852,41.7789,41.7871,34551.0
2019-04-24 10:40:00,51.09,51.11,51.04,51.06,40766.0,41.7871,41.8034,41.7462,41.7625,40766.0
2019-04-24 10:45:00,51.06,51.1,51.05,51.06,38441.0,41.7625,41.7953,41.7544,41.7625,38441.0
2019-04-24 10:50:00,51.07,51.07,50.98,51.0,25803.0,41.7707,41.7707,41.6971,41.7135,25803.0
2019-04-24 10:55:00,51.0,51.04,50.99,51.0,37610.0,41.7135,41.7462,41.7053,41.7135,37610.0
2019-04-24 11:00:00,51.0,51.09,50.95,51.05,51046.0,41.7135,41.7871,41.6726,41.7544,51046.0
2019-04-24 11:05:00,51.05,51.06,50.99,51.0,27686.0,41.7544,41.7625,41.7053,41.7135,27686.0
2019-04-24 11:10:00,51.0,51.01,50.96,50.99,52019.0,41.7135,41.7217,41.6808,41.7053,52019.0
2019-04-24 11:15:00,51.0,51.0,50.97,50.98,19444.0,41.7135,41.7135,41.6889,41.6971,19444.0
2019-04-24 11:20:00,50.97,51.01,50.97,50.99,50437.0,41.6889,41.7217,41.6889,41.7053,50437.0
2019-04-24 11:25:00,50.99,51.0,50.94,50.95,31515.0,41.7053,41.7135,41.6644,41.6726,31515.0
2019-04-24 11:30:00,50.95,50.95,50.88,50.94,42464.0,41.6726,41.6726,41.6153,41.6644,42464.0
2019-04-24 11:35:00,50.94,50.96,50.8,50.85,99996.0,41.6644,41.6808,41.5499,41.5908,99996.0
2019-04-24 11:40:00,50.85,50.87,50.8,50.83,36816.0,41.5908,41.6071,41.5499,41.5744,36816.0
2019-04-24 11:45:00,50.83,50.84,50.74,50.75,61883.0,41.5744,41.5826,41.5008,41.509,61883.0
2019-04-24 11:50:00,50.75,50.79,50.7,50.78,88839.0,41.509,41.5417,41.4681,41.5335,88839.0
2019-04-24 11:55:00,50.78,50.82,50.75,50.76,25905.0,41.5335,41.5662,41.509,41.5172,25905.0
2019-04-24 12:00:00,50.77,50.8,50.74,50.77,43297.0,41.5254,41.5499,41.5008,41.5254,43297.0
2019-04-24 12:05:00,50.76,50.8,50.72,50.76,56445.0,41.5172,41.5499,41.4845,41.5172,56445.0
2019-04-24 12:10:00,50.75,50.8,50.74,50.77,86779.0,41.509,41.5499,41.5008,41.5254,86779.0
2019-04-24 12:15:00,50.77,50.8,50.75,50.76,73662.0,41.5254,41.5499,41.509,41.5172,73662.0
2019-04-24 12:20:00,50.77,50.81,50.73,50.76,81669.0,41.5254,41.5581,41.4926,41.5172,81669.0
2019-04-24 12:25:00,50.76,50.79,50.74,50.78,29324.0,41.5172,41.5417,41.5008,41.5335,29324.0
2019-04-24 12:30:00,50.77,50.85,50.77,50.85,26218.0,41.5254,41.5908,41.5254,41.5908,26218.0
2019-04-24 12:35:00,50.84,50.85,50.77,50.78,47611.0,41.5826,41.5908,41.5254,41.5335,47611.0
2019-04-24 12:40:00,50.78,50.78,50.69,50.7,40867.0,41.5335,41.5335,41.4599,41.4681,40867.0
2019-04-24 12:45:00,50.7,50.74,50.67,50.69,41771.0,41.4681,41.5008,41.4436,41.4599,41771.0
2019-04-24 12:50:00,50.69,50.74,50.67,50.74,49776.0,41.4599,41.5008,41.4436,41.5008,49776.0
2019-04-24 12:55:00,50.73,50.74,50.69,50.7,27601.0,41.4926,41.5008,41.4599,41.4681,27601.0
2019-04-24 13:00:00,50.69,50.7,50.64,50.65,44954.0,41.4599,41.4681,41.419,41.4272,44954.0
2019-04-24 13:05:00,50.65,50.66,50.62,50.63,53579.0,41.4272,41.4354,41.4027,41.4108,53579.0
2019-04-24 13:10:00,50.63,50.63,50.58,50.58,26205.0,41.4108,41.4108,41.37,41.37,26205.0
2019-04-24 13:15:00,50.59,50.68,50.58,50.68,52426.0,41.3781,41.4517,41.37,41.4517,52426.0
2019-04-24 13:20:00,50.68,50.68,50.64,50.65,41178.0,41.4517,41.4517,41.419,41.4272,41178.0
2019-04-24 13:25:00,50.65,50.68,50.64,50.66,26555.0,41.4272,41.4517,41.419,41.4354,26555.0
2019-04-24 13:30:00,50.66,50.72,50.65,50.71,58685.0,41.4354,41.4845,41.4272,41.4763,58685.0
2019-04-24 13:35:00,50.71,50.76,50.7,50.72,30594.0,41.4763,41.5172,41.4681,41.4845,30594.0
2019-04-24 13:40:00,50.71,50.72,50.66,50.68,35810.0,41.4763,41.4845,41.4354,41.4517,35810.0
2019-04-24 13:45:00,50.67,50.69,50.59,50.6,46219.0,41.4436,41.4599,41.3781,41.3863,46219.0
2019-04-24 13:50:00,50.61,50.63,50.52,50.63,94651.0,41.3945,41.4108,41.3209,41.4108,94651.0
2019-04-24 13:55:00,50.62,50.68,50.56,50.59,58524.0,41.4027,41.4517,41.3536,41.3781,58524.0
2019-04-24 14:00:00,50.58,50.7,50.56,50.69,30501.0,41.37,41.4681,41.3536,41.4599,30501.0
2019-04-24 14:05:00,50.69,50.69,50.59,50.6,45631.0,41.4599,41.4599,41.3781,41.3863,45631.0
2019-04-24 14:10:00,50.59,50.59,50.51,50.52,53946.0,41.3781,41.3781,41.3127,41.3209,53946.0
2019-04-24 14:15:00,50.52,50.57,50.51,50.56,97547.0,41.3209,41.3618,41.3127,41.3536,97547.0
2019-04-24 14:20:00,50.55,50.66,50.55,50.66,37738.0,41.3454,41.4354,41.3454,41.4354,37738.0
2019-04-24 14:25:00,50.66,50.66,50.57,50.58,38780.0,41.4354,41.4354,41.3618,41.37,38780.0
2019-04-24 14:30:00,50.58,50.7,50.57,50.7,21718.0,41.37,41.4681,41.3618,41.4681,21718.0
2019-04-24 14:35:00,50.71,50.74,50.7,50.71,20087.0,41.4763,41.5008,41.4681,41.4763,20087.0
2019-04-24 14:40:00,50.7,50.73,50.68,50.69,56992.0,41.4681,41.4926,41.4517,41.4599,56992.0
2019-04-24 14:45:00,50.69,50.7,50.62,50.65,67631.0,41.4599,41.4681,41.4027,41.4272,67631.0
2019-04-24 14:50:00,50.66,50.66,50.58,50.59,47291.0,41.4354,41.4354,41.37,41.3781,47291.0
2019-04-24 14:55:00,50.59,50.65,50.56,50.56,91727.0,41.3781,41.4272,41.3536,41.3536,91727.0
2019-04-24 15:00:00,50.56,50.63,50.55,50.58,74955.0,41.3536,41.4108,41.3454,41.37,74955.0
2019-04-24 15:05:00,50.58,50.64,50.57,50.6,50205.0,41.37,41.419,41.3618,41.3863,50205.0
2019-04-24 15:10:00,50.6,50.62,50.57,50.6,48585.0,41.3863,41.4027,41.3618,41.3863,48585.0
2019-04-24 15:15:00,50.61,50.62,50.56,50.57,74182.0,41.3945,41.4027,41.3536,41.3618,74182.0
2019-04-24 15:20:00,50.57,50.62,50.46,50.58,161548.0,41.3618,41.4027,41.2718,41.37,161548.0
2019-04-24 15:25:00,50.59,50.6,50.56,50.58,46815.0,41.3781,41.3863,41.3536,41.37,46815.0
2019-04-24 15:30:00,50.58,50.63,50.57,50.6,79301.0,41.37,41.4108,41.3618,41.3863,79301.0
2019-04-24 15:35:00,50.6,50.61,50.57,50.59,72092.0,41.3863,41.3945,41.3618,41.3781,72092.0
2019-04-24 15:40:00,50.6,50.75,50.59,50.75,116124.0,41.3863,41.509,41.3781,41.509,116124.0
2019-04-24 15:45:00,50.75,50.79,50.71,50.79,68776.0,41.509,41.5417,41.4763,41.5417,68776.0
2019-04-24 15:50:00,50.78,50.81,50.73,50.8,114918.0,41.5335,41.5581,41.4926,41.5499,114918.0
2019-04-24 15:55:00,50.8,50.81,50.63,50.67,364165.0,41.5499,41.5581,41.4108,41.4436,364165.0
2019-04-25 09:30:00,50.45,50.6,50.41,50.6,47685.0,41.2636,41.3863,41.2309,41.3863,47685.0
2019-04-25 09:35:00,50.6,50.64,50.49,50.57,21634.0,41.3863,41.419,41.2963,41.3618,21634.0
2019-04-25 09:40:00,50.57,50.6,50.37,50.41,41879.0,41.3618,41.3863,41.1982,41.2309,41879.0
2019-04-25 09:45:00,50.41,50.51,50.41,50.42,24439.0,41.2309,41.3127,41.2309,41.2391,24439.0
2019-04-25 09:50:00,50.41,50.43,50.29,50.4,36874.0,41.2309,41.2473,41.1328,41.2227,36874.0
2019-04-25 09:55:00,50.39,50.45,50.38,50.38,19155.0,41.2145,41.2636,41.2064,41.2064,19155.0
2019-04-25 10:00:00,50.38,50.45,50.36,50.43,33293.0,41.2064,41.2636,41.19,41.2473,33293.0
2019-04-25 10:05:00,50.43,50.56,50.42,50.53,23424.0,41.2473,41.3536,41.2391,41.3291,23424.0
2019-04-25 10:10:00,50.52,50.53,50.44,50.45,15959.0,41.3209,41.3291,41.2554,41.2636,15959.0
2019-04-25 10:15:00,50.46,50.56,50.44,50.47,29441.0,41.2718,41.3536,41.2554,41.28,29441.0
2019-04-25 10:20:00,50.48,50.51,50.44,50.46,24350.0,41.2882,41.3127,41.2554,41.2718,24350.0
2019-04-25 10:25:00,50.47,50.51,50.46,50.5,14728.0,41.28,41.3127,41.2718,41.3045,14728.0
2019-04-25 10:30:00,50.51,50.53,50.41,50.41,39095.0,41.3127,41.3291,41.2309,41.2309,39095.0
2019-04-25 10:35:00,50.41,50.5,50.4,50.48,20638.0,41.2309,41.3045,41.2227,41.2882,20638.0
2019-04-25 10:40:00,50.49,50.5,50.43,50.47,19574.0,41.2963,41.3045,41.2473,41.28,19574.0
2019-04-25 10:45:00,50.47,50.51,50.46,50.48,21210.0,41.28,41.3127,41.2718,41.2882,21210.0
2019-04-25 10:50:00,50.48,50.49,50.36,50.38,64714.0,41.2882,41.2963,41.19,41.2064,64714.0
2019-04-25 10:55:00,50.37,50.4,50.37,50.38,24357.0,41.1982,41.2227,41.1982,41.2064,24357.0
2019-04-25 11:00:00,50.38,50.4,50.28,50.3,59257.0,41.2064,41.2227,41.1246,41.1409,59257.0
2019-04-25 11:05:00,50.29,50.3,50.21,50.28,36915.0,41.1328,41.1409,41.0673,41.1246,36915.0
2019-04-25 11:10:00,50.28,50.29,50.22,50.26,31464.0,41.1246,41.1328,41.0755,41.1082,31464.0
2019-04-25 11:15:00,50.26,50.32,50.25,50.27,21548.0,41.1082,41.1573,41.1,41.1164,21548.0
2019-04-25 11:20:00,50.26,50.28,50.21,50.22,24792.0,41.1082,41.1246,41.0673,41.0755,24792.0
2019-04-25 11:25:00,50.22,50.3,50.22,50.27,31464.0,41.0755,41.1409,41.0755,41.1164,31464.0
2019-04-25 11:30:00,50.27,50.42,50.26,50.4,20983.0,41.1164,41.2391,41.1082,41.2227,20983.0
2019-04-25 11:35:00,50.4,50.42,50.34,50.4,35136.0,41.2227,41.2391,41.1737,41.2227,35136.0
2019-04-25 11:40:00,50.39,50.4,50.33,50.33,18519.0,41.2145,41.2227,41.1655,41.1655,18519.0
2019-04-25 11:45:00,50.33,50.37,50.27,50.29,22942.0,41.1655,41.1982,41.1164,41.1328,22942.0
2019-04-25 11:50:00,50.29,50.29,50.22,50.26,30584.0,41.1328,41.1328,41.0755,41.1082,30584.0
2019-04-25 11:55:00,50.26,50.3,50.24,50.25,20727.0,41.1082,41.1409,41.0919,41.1,20727.0
2019-04-25 12:00:00,50.25,50.3,50.24,50.24,22586.0,41.1,41.1409,41.0919,41.0919,22586.0
2019-04-25 12:05:00,50.25,50.28,50.19,50.2,30135.0,41.1,41.1246,41.051,41.0591,30135.0
2019-04-25 12:10:00,50.2,50.27,50.19,50.25,34994.0,41.0591,41.1164,41.051,41.1,34994.0
2019-04-25 12:15:00,50.25,50.26,50.11,50.13,37618.0,41.1,41.1082,40.9855,41.0019,37618.0
2019-04-25 12:20:00,50.13,50.14,50.02,50.05,61832.0,41.0019,41.0101,40.9119,40.9365,61832.0
2019-04-25 12:25:00,50.04,50.14,50.04,50.14,21212.0,40.9283,41.0101,40.9283,41.0101,21212.0
2019-04-25 12:30:00,50.14,50.14,50.04,50.08,35482.0,41.0101,41.0101,40.9283,40.961,35482.0
2019-04-25 12:35:00,50.09,50.22,50.09,50.14,151804.0,40.9692,41.0755,40.9692,41.0101,151804.0
2019-04-25 12:40:00,50.14,50.16,50.08,50.09,22868.0,41.0101,41.0264,40.961,40.9692,22868.0
2019-04-25 12:45:00,50.1,50.15,50.09,50.13,18939.0,40.9774,41.0182,40.9692,41.0019,18939.0
2019-04-25 12:50:00,50.13,50.18,50.1,50.18,28120.0,41.0019,41.0428,40.9774,41.0428,28120.0
2019-04-25 12:55:00,50.18,50.22,50.18,50.21,24748.0,41.0428,41.0755,41.0428,41.0673,24748.0
2019-04-25 13:00:00,50.21,50.22,50.16,50.18,32968.0,41.0673,41.0755,41.0264,41.0428,32968.0
2019-04-25 13:05:00,50.19,50.21,50.18,50.19,16226.0,41.051,41.0673,41.0428,41.051,16226.0
2019-04-25 13:10:00,50.19,50.22,50.19,50.21,13991.0,41.051,41.0755,41.051,41.0673,13991.0
2019-04-25 13:15:00,50.21,50.24,50.12,50.16,47729.0,41.0673,41.0919,40.9937,41.0264,47729.0
2019-04-25 13:20:00,50.16,50.17,50.12,50.15,35126.0,41.0264,41.0346,40.9937,41.0182,35126.0
2019-04-25 13:25:00,50.15,50.16,50.12,50.13,23606.0,41.0182,41.0264,40.9937,41.0019,23606.0
2019-04-25 13:30:00,50.13,50.18,50.13,50.18,19444.0,41.0019,41.0428,41.0019,41.0428,19444.0
2019-04-25 13:35:00,50.18,50.19,50.15,50.19,19495.0,41.0428,41.051,41.0182,41.051,19495.0
2019-04-25 13:40:00,50.19,50.19,50.16,50.17,19387.0,41.051,41.051,41.0264,41.0346,19387.0
2019-04-25 13:45:00,50.18,50.2,50.16,50.18,21982.0,41.0428,41.0591,41.0264,41.0428,21982.0
2019-04-25 13:50:00,50.18,50.21,50.17,50.18,26874.0,41.0428,41.0673,41.0346,41.0428,26874.0
2019-04-25 13:55:00,50.19,50.23,50.17,50.22,25426.0,41.051,41.0837,41.0346,41.0755,25426.0
2019-04-25 14:00:00,50.22,50.25,50.22,50.24,25122.0,41.0755,41.1,41.0755,41.0919,25122.0
2019-04-25 14:05:00,50.23,50.37,50.21,50.37,319700.0,41.0837,41.1982,41.0673,41.1982,319700.0
2019-04-25 14:10:00,50.37,50.43,50.3,50.33,159098.0,41.1982,41.2473,41.1409,41.1655,159098.0
2019-04-25 14:15:00,50.33,50.35,50.29,50.35,51696.0,41.1655,41.1818,41.1328,41.1818,51696.0
2019-04-25 14:20:00,50.34,50.35,50.22,50.22,67174.0,41.1737,41.1818,41.0755,41.0755,67174.0
2019-04-25 14:25:00,50.23,50.28,50.18,50.18,64910.0,41.0837,41.1246,41.0428,41.0428,64910.0
2019-04-25 14:30:00,50.19,50.19,50.1,50.12,32867.0,41.051,41.051,40.9774,40.9937,32867.0
2019-04-25 14:35:00,50.11,50.13,50.06,50.12,54666.0,40.9855,41.0019,40.9446,40.9937,54666.0
2019-04-25 14:40:00,50.13,50.16,50.1,50.14,29938.0,41.0019,41.0264,40.9774,41.0101,29938.0
2019-04-25 14:45:00,50.14,50.19,50.13,50.16,22741.0,41.0101,41.051,41.0019,41.0264,22741.0
2019-04-25 14:50:00,50.16,50.17,50.1,50.11,26451.0,41.0264,41.0346,40.9774,40.9855,26451.0
2019-04-25 14:55:00,50.12,50.16,50.11,50.14,20284.0,40.9937,41.0264,40.9855,41.0101,20284.0
2019-04-25 15:00:00,50.14,50.14,50.09,50.1,35046.0,41.0101,41.0101,40.9692,40.9774,35046.0
2019-04-25 15:05:00,50.11,50.12,50.06,50.07,40886.0,40.9855,40.9937,40.9446,40.9528,40886.0
2019-04-25 15:10:00,50.07,50.1,50.03,50.06,22924.0,40.9528,40.9774,40.9201,40.9446,22924.0
2019-04-25 15:15:00,50.07,50.13,50.06,50.07,28889.0,40.9528,41.0019,40.9446,40.9528,28889.0
2019-04-25 15:20:00,50.08,50.14,50.08,50.09,34478.0,40.961,41.0101,40.961,40.9692,34478.0
2019-04-25 15:25:00,50.09,50.13,50.06,50.11,30401.0,40.9692,41.0019,40.9446,40.9855,30401.0
2019-04-25 15:30:00,50.11,50.23,50.11,50.19,58126.0,40.9855,41.0837,40.9855,41.051,58126.0
2019-04-25 15:35:00,50.19,50.27,50.17,50.26,35537.0,41.051,41.1164,41.0346,41.1082,35537.0
2019-04-25 15:40:00,50.26,50.28,50.2,50.25,76999.0,41.1082,41.1246,41.0591,41.1,76999.0
2019-04-25 15:45:00,50.25,50.26,50.21,50.22,72661.0,41.1,41.1082,41.0673,41.0755,72661.0
2019-04-25 15:50:00,50.22,50.26,50.21,50.24,128645.0,41.0755,41.1082,41.0673,41.0919,128645.0
2019-04-25 15:55:00,50.25,50.25,50.16,50.22,272124.0,41.1,41.1,41.0264,41.0755,272124.0
2019-04-26 09:30:00,50.55,50.74,50.51,50.53,79071.0,41.3454,41.5008,41.3127,41.3291,79071.0
2019-04-26 09:35:00,50.53,50.62,50.45,50.5,27051.0,41.3291,41.4027,41.2636,41.3045,27051.0
2019-04-26 09:40:00,50.51,50.61,50.49,50.55,33778.0,41.3127,41.3945,41.2963,41.3454,33778.0
2019-04-26 09:45:00,50.55,50.57,50.39,50.43,37456.0,41.3454,41.3618,41.2145,41.2473,37456.0
2019-04-26 09:50:00,50.42,50.45,50.36,50.44,27236.0,41.2391,41.2636,41.19,41.2554,27236.0
2019-04-26 09:55:00,50.44,50.46,50.35,50.36,36180.0,41.2554,41.2718,41.1818,41.19,36180.0
2019-04-26 10:00:00,50.37,50.42,50.35,50.36,24726.0,41.1982,41.2391,41.1818,41.19,24726.0
2019-04-26 10:05:00,50.36,50.39,50.29,50.34,19633.0,41.19,41.2145,41.1328,41.1737,19633.0
2019-04-26 10:10:00,50.31,50.4,50.3,50.38,19286.0,41.1491,41.2227,41.1409,41.2064,19286.0
2019-04-26 10:15:00,50.38,50.41,50.37,50.38,23370.0,41.2064,41.2309,41.1982,41.2064,23370.0
2019-04-26 10:20:00,50.39,50.41,50.37,50.4,15834.0,41.2145,41.2309,41.1982,41.2227,15834.0
2019-04-26 10:25:00,50.4,50.4,50.37,50.39,12069.0,41.2227,41.2227,41.1982,41.2145,12069.0
2019-04-26 10:30:00,50.39,50.43,50.37,50.41,34751.0,41.2145,41.2473,41.1982,41.2309,34751.0
2019-04-26 10:35:00,50.41,50.55,50.4,50.55,19808.0,41.2309,41.3454,41.2227,41.3454,19808.0
2019-04-26 10:40:00,50.55,50.56,50.49,50.51,22545.0,41.3454,41.3536,41.2963,41.3127,22545.0
2019-04-26 10:45:00,50.51,50.59,50.5,50.59,29790.0,41.3127,41.3781,41.3045,41.3781,29790.0
2019-04-26 10:50:00,50.6,50.71,50.6,50.7,17241.0,41.3863,41.4763,41.3863,41.4681,17241.0
2019-04-26 10:55:00,50.71,50.77,50.69,50.74,104376.0,41.4763,41.5254,41.4599,41.5008,104376.0
2019-04-26 11:00:00,50.74,50.79,50.73,50.74,26256.0,41.5008,41.5417,41.4926,41.5008,26256.0
2019-04-26 11:05:00,50.74,50.79,50.69,50.73,46216.0,41.5008,41.5417,41.4599,41.4926,46216.0
2019-04-26 11:10:00,50.74,50.82,50.74,50.81,32213.0,41.5008,41.5662,41.5008,41.5581,32213.0
2019-04-26 11:15:00,50.82,50.82,50.74,50.75,26493.0,41.5662,41.5662,41.5008,41.509,26493.0
2019-04-26 11:20:00,50.75,50.76,50.71,50.72,14601.0,41.509,41.5172,41.4763,41.4845,14601.0
2019-04-26 11:25:00,50.71,50.74,50.7,50.72,14661.0,41.4763,41.5008,41.4681,41.4845,14661.0
2019-04-26 11:30:00,50.72,50.79,50.7,50.77,23210.0,41.4845,41.5417,41.4681,41.5254,23210.0
2019-04-26 11:35:00,50.77,50.81,50.76,50.78,27517.0,41.5254,41.5581,41.5172,41.5335,27517.0
2019-04-26 11:40:00,50.78,50.88,50.75,50.87,29436.0,41.5335,41.6153,41.509,41.6071,29436.0
2019-04-26 11:45:00,50.87,50.87,50.82,50.82,20376.0,41.6071,41.6071,41.5662,41.5662,20376.0
2019-04-26 11:50:00,50.83,50.85,50.77,50.84,33710.0,41.5744,41.5908,41.5254,41.5826,33710.0
2019-04-26 11:55:00,50.85,50.9,50.85,50.88,30364.0,41.5908,41.6317,41.5908,41.6153,30364.0
2019-04-26 12:00:00,50.88,50.9,50.8,50.82,24810.0,41.6153,41.6317,41.5499,41.5662,24810.0
2019-04-26 12:05:00,50.82,50.87,50.81,50.87,25086.0,41.5662,41.6071,41.5581,41.6071,25086.0
2019-04-26 12:10:00,50.87,50.92,50.86,50.92,25120.0,41.6071,41.648,41.599,41.648,25120.0
2019-04-26 12:15:00,50.91,50.93,50.86,50.93,24470.0,41.6399,41.6562,41.599,41.6562,24470.0
2019-04-26 12:20:00,50.93,50.94,50.89,50.91,15998.0,41.6562,41.6644,41.6235,41.6399,15998.0
2019-04-26 12:25:00,50.91,50.98,50.9,50.97,27893.0,41.6399,41.6971,41.6317,41.6889,27893.0
2019-04-26 12:30:00,50.97,50.98,50.91,50.94,22158.0,41.6889,41.6971,41.6399,41.6644,22158.0
2019-04-26 12:35:00,50.94,50.94,50.9,50.91,17947.0,41.6644,41.6644,41.6317,41.6399,17947.0
2019-04-26 12:40:00,50.91,50.94,50.9,50.92,25623.0,41.6399,41.6644,41.6317,41.648,25623.0
2019-04-26 12:45:00,50.91,50.92,50.86,50.89,21733.0,41.6399,41.648,41.599,41.6235,21733.0
2019-04-26 12:50:00,50.88,50.9,50.86,50.9,17746.0,41.6153,41.6317,41.599,41.6317,17746.0
2019-04-26 12:55:00,50.9,50.93,50.88,50.93,19639.0,41.6317,41.6562,41.6153,41.6562,19639.0
2019-04-26 13:00:00,50.92,50.95,50.91,50.93,25244.0,41.648,41.6726,41.6399,41.6562,25244.0
2019-04-26 13:05:00,50.93,50.93,50.88,50.9,18994.0,41.6562,41.6562,41.6153,41.6317,18994.0
2019-04-26 13:10:00,50.9,50.91,50.88,50.9,10828.0,41.6317,41.6399,41.6153,41.6317,10828.0
2019-04-26 13:15:00,50.89,50.93,50.89,50.9,17742.0,41.6235,41.6562,41.6235,41.6317,17742.0
2019-04-26 13:20:00,50.9,50.93,50.87,50.89,20668.0,41.6317,41.6562,41.6071,41.6235,20668.0
2019-04-26 13:25:00,50.89,50.89,50.85,50.87,19358.0,41.6235,41.6235,41.5908,41.6071,19358.0
2019-04-26 13:30:00,50.88,50.92,50.87,50.92,33069.0,41.6153,41.648,41.6071,41.648,33069.0
2019-04-26 13:35:00,50.91,50.93,50.87,50.91,19862.0,41.6399,41.6562,41.6071,41.6399,19862.0
2019-04-26 13:40:00,50.91,50.95,50.9,50.95,20358.0,41.6399,41.6726,41.6317,41.6726,20358.0
2019-04-26 13:45:00,50.95,50.97,50.93,50.97,17050.0,41.6726,41.6889,41.6562,41.6889,17050.0
2019-04-26 13:50:00,50.96,50.97,50.91,50.91,13620.0,41.6808,41.6889,41.6399,41.6399,13620.0
2019-04-26 13:55:00,50.91,50.94,50.91,50.93,15939.0,41.6399,41.6644,41.6399,41.6562,15939.0
2019-04-26 14:00:00,50.93,50.93,50.82,50.84,23005.0,41.6562,41.6562,41.5662,41.5826,23005.0
2019-04-26 14:05:00,50.84,50.86,50.82,50.86,23075.0,41.5826,41.599,41.5662,41.599,23075.0
2019-04-26 14:10:00,50.86,50.86,50.79,50.82,17840.0,41.599,41.599,41.5417,41.5662,17840.0
2019-04-26 14:15:00,50.82,50.84,50.8,50.84,22749.0,41.5662,41.5826,41.5499,41.5826,22749.0
2019-04-26 14:20:00,50.84,50.89,50.84,50.87,14804.0,41.5826,41.6235,41.5826,41.6071,14804.0
2019-04-26 14:25:00,50.87,50.94,50.86,50.93,22720.0,41.6071,41.6644,41.599,41.6562,22720.0
2019-04-26 14:30:00,50.92,50.93,50.88,50.89,21745.0,41.648,41.6562,41.6153,41.6235,21745.0
2019-04-26 14:35:00,50.89,50.93,50.87,50.9,27484.0,41.6235,41.6562,41.6071,41.6317,27484.0
2019-04-26 14:40:00,50.9,50.95,50.88,50.95,16914.0,41.6317,41.6726,41.6153,41.6726,16914.0
2019-04-26 14:45:00,50.94,50.97,50.92,50.96,33409.0,41.6644,41.6889,41.648,41.6808,33409.0
2019-04-26 14:50:00,50.96,50.96,50.92,50.93,14234.0,41.6808,41.6808,41.648,41.6562,14234.0
2019-04-26 14:55:00,50.93,50.95,50.91,50.95,16956.0,41.6562,41.6726,41.6399,41.6726,16956.0
2019-04-26 15:00:00,50.94,50.95,50.9,50.94,30764.0,41.6644,41.6726,41.6317,41.6644,30764.0
2019-04-26 15:05:00,50.95,51.02,50.95,50.98,44697.0,41.6726,41.7298,41.6726,41.6971,44697.0
2019-04-26 15:10:00,50.98,51.01,50.97,50.98,32135.0,41.6971,41.7217,41.6889,41.6971,32135.0
2019-04-26 15:15:00,50.99,51.01,50.97,51.0,25164.0,41.7053,41.7217,41.6889,41.7135,25164.0
2019-04-26 15:20:00,51.0,51.02,50.98,51.01,24224.0,41.7135,41.7298,41.6971,41.7217,24224.0
2019-04-26 15:25:00,51.01,51.03,51.0,51.02,24782.0,41.7217,41.738,41.7135,41.7298,24782.0
2019-04-26 15:30:00,51.01,51.02,50.98,51.01,44783.0,41.7217,41.7298,41.6971,41.7217,44783.0
2019-04-26 15:35:00,51.0,51.02,50.98,51.02,43978.0,41.7135,41.7298,41.6971,41.7298,43978.0
2019-04-26 15:40:00,51.02,51.04,51.01,51.04,43529.0,41.7298,41.7462,41.7217,41.7462,43529.0
2019-04-26 15:45:00,51.04,51.04,50.96,51.0,49828.0,41.7462,41.7462,41.6808,41.7135,49828.0
2019-04-26 15:50:00,50.99,51.01,50.94,50.98,78218.0,41.7053,41.7217,41.6644,41.6971,78218.0
2019-04-26 15:55:00,50.97,51.1,50.96,51.09,184184.0,41.6889,41.7953,41.6808,41.7871,184184.0
2019-04-29 09:30:00,50.94,51.03,50.84,50.95,79572.0,41.6644,41.738,41.5826,41.6726,79572.0
2019-04-29 09:35:00,50.98,51.0,50.92,50.99,18086.0,41.6971,41.7135,41.648,41.7053,18086.0
2019-04-29 09:40:00,51.02,51.06,50.94,50.98,30633.0,41.7298,41.7625,41.6644,41.6971,30633.0
2019-04-29 09:45:00,50.98,51.08,50.97,51.04,32036.0,41.6971,41.7789,41.6889,41.7462,32036.0
2019-04-29 09:50:00,51.04,51.1,51.02,51.03,45352.0,41.7462,41.7953,41.7298,41.738,45352.0
2019-04-29 09:55:00,51.03,51.04,50.95,50.95,22280.0,41.738,41.7462,41.6726,41.6726,22280.0
2019-04-29 10:00:00,50.95,50.97,50.84,50.85,20487.0,41.6726,41.6889,41.5826,41.5908,20487.0
2019-04-29 10:05:00,50.85,50.99,50.84,50.95,13855.0,41.5908,41.7053,41.5826,41.6726,13855.0
2019-04-29 10:10:00,50.95,50.96,50.9,50.92,14922.0,41.6726,41.6808,41.6317,41.648,14922.0
2019-04-29 10:15:00,50.92,50.94,50.9,50.92,14153.0,41.648,41.6644,41.6317,41.648,14153.0
2019-04-29 10:20:00,50.91,50.94,50.88,50.88,13912.0,41.6399,41.6644,41.6153,41.6153,13912.0
2019-04-29 10:25:00,50.89,50.94,50.88,50.93,13414.0,41.6235,41.6644,41.6153,41.6562,13414.0
2019-04-29 10:30:00,50.94,51.04,50.93,51.03,16905.0,41.6644,41.7462,41.6562,41.738,16905.0
2019-04-29 10:35:00,51.03,51.04,50.99,51.0,20430.0,41.738,41.7462,41.7053,41.7135,20430.0
2019-04-29 10:40:00,51.0,51.0,50.95,50.96,15623.0,41.7135,41.7135,41.6726,41.6808,15623.0
2019-04-29 10:45:00,50.95,50.96,50.91,50.92,15885.0,41.6726,41.6808,41.6399,41.648,15885.0
2019-04-29 10:50:00,50.91,50.98,50.91,50.97,15245.0,41.6399,41.6971,41.6399,41.6889,15245.0
2019-04-29 10:55:00,50.96,50.97,50.92,50.92,19576.0,41.6808,41.6889,41.648,41.648,19576.0
2019-04-29 11:00:00,50.93,50.93,50.86,50.86,21869.0,41.6562,41.6562,41.599,41.599,21869.0
2019-04-29 11:05:00,50.86,50.93,50.86,50.91,20586.0,41.599,41.6562,41.599,41.6399,20586.0
2019-04-29 11:10:00,50.91,50.95,50.9,50.91,13476.0,41.6399,41.6726,41.6317,41.6399,13476.0
2019-04-29 11:15:00,50.9,50.92,50.87,50.9,17375.0,41.6317,41.648,41.6071,41.6317,17375.0
2019-04-29 11:20:00,50.9,50.93,50.89,50.89,14172.0,41.6317,41.6562,41.6235,41.6235,14172.0
2019-04-29 11:25:00,50.89,50.95,50.89,50.93,16755.0,41.6235,41.6726,41.6235,41.6562,16755.0
2019-04-29 11:30:00,50.94,50.97,50.92,50.92,11177.0,41.6644,41.6889,41.648,41.648,11177.0
2019-04-29 11:35:00,50.91,50.94,50.91,50.93,9258.0,41.6399,41.6644,41.6399,41.6562,9258.0
2019-04-29 11:40:00,50.94,50.99,50.93,50.99,10885.0,41.6644,41.7053,41.6562,41.7053,10885.0
2019-04-29 11:45:00,51.0,51.04,50.99,51.04,15234.0,41.7135,41.7462,41.7053,41.7462,15234.0
2019-04-29 11:50:00,51.04,51.08,51.01,51.03,23895.0,41.7462,41.7789,41.7217,41.738,23895.0
2019-04-29 11:55:00,51.01,51.02,50.99,51.02,21973.0,41.7217,41.7298,41.7053,41.7298,21973.0
2019-04-29 12:00:00,51.02,51.05,51.0,51.04,10840.0,41.7298,41.7544,41.7135,41.7462,10840.0
2019-04-29 12:05:00,51.04,51.07,51.01,51.03,18436.0,41.7462,41.7707,41.7217,41.738,18436.0
2019-04-29 12:10:00,51.03,51.1,51.03,51.08,12918.0,41.738,41.7953,41.738,41.7789,12918.0
2019-04-29 12:15:00,51.08,51.09,51.03,51.04,19375.0,41.7789,41.7871,41.738,41.7462,19375.0
2019-04-29 12:20:00,51.03,51.05,51.02,51.04,14320.0,41.738,41.7544,41.7298,41.7462,14320.0
2019-04-29 12:25:00,51.04,51.04,51.02,51.02,13707.0,41.7462,41.7462,41.7298,41.7298,13707.0
2019-04-29 12:30:00,51.03,51.04,51.01,51.02,20407.0,41.738,41.7462,41.7217,41.7298,20407.0
2019-04-29 12:35:00,51.02,51.07,51.01,51.06,20042.0,41.7298,41.7707,41.7217,41.7625,20042.0
2019-04-29 12:40:00,51.05,51.05,51.02,51.04,12694.0,41.7544,41.7544,41.7298,41.7462,12694.0
2019-04-29 12:45:00,51.04,51.07,51.03,51.07,11179.0,41.7462,41.7707,41.738,41.7707,11179.0
2019-04-29 12:50:00,51.07,51.07,51.01,51.02,21447.0,41.7707,41.7707,41.7217,41.7298,21447.0
2019-04-29 12:55:00,51.02,51.02,50.99,50.99,8014.0,41.7298,41.7298,41.7053,41.7053,8014.0
2019-04-29 13:00:00,50.98,50.99,50.97,50.97,8873.0,41.6971,41.7053,41.6889,41.6889,8873.0
2019-04-29 13:05:00,50.98,51.02,50.96,50.97,19385.0,41.6971,41.7298,41.6808,41.6889,19385.0
2019-04-29 13:10:00,50.98,51.0,50.97,50.98,11877.0,41.6971,41.7135,41.6889,41.6971,11877.0
2019-04-29 13:15:00,50.98,50.98,50.94,50.94,8382.0,41.6971,41.6971,41.6644,41.6644,8382.0
2019-04-29 13:20:00,50.94,50.99,50.94,50.99,16929.0,41.6644,41.7053,41.6644,41.7053,16929.0
2019-04-29 13:25:00,51.01,51.02,50.99,51.0,9925.0,41.7217,41.7298,41.7053,41.7135,9925.0
2019-04-29 13:30:00,50.99,51.0,50.94,50.95,19627.0,41.7053,41.7135,41.6644,41.6726,19627.0
2019-04-29 13:35:00,50.95,50.95,50.93,50.94,10294.0,41.6726,41.6726,41.6562,41.6644,10294.0
2019-04-29 13:40:00,50.94,50.95,50.92,50.93,16082.0,41.6644,41.6726,41.648,41.6562,16082.0
2019-04-29 13:45:00,50.93,50.94,50.9,50.93,12736.0,41.6562,41.6644,41.6317,41.6562,12736.0
2019-04-29 13:50:00,50.94,50.96,50.92,50.93,19934.0,41.6644,41.6808,41.648,41.6562,19934.0
2019-04-29 13:55:00,50.93,50.94,50.92,50.94,9547.0,41.6562,41.6644,41.648,41.6644,9547.0
2019-04-29 14:00:00,50.94,50.96,50.9,50.95,20434.0,41.6644,41.6808,41.6317,41.6726,20434.0
2019-04-29 14:05:00,50.94,50.95,50.91,50.94,16514.0,41.6644,41.6726,41.6399,41.6644,16514.0
2019-04-29 14:10:00,50.93,50.97,50.92,50.92,16418.0,41.6562,41.6889,41.648,41.648,16418.0
2019-04-29 14:15:00,50.93,50.94,50.9,50.94,17381.0,41.6562,41.6644,41.6317,41.6644,17381.0
2019-04-29 14:20:00,50.95,50.97,50.93,50.97,12095.0,41.6726,41.6889,41.6562,41.6889,12095.0
2019-04-29 14:25:00,50.97,51.0,50.96,50.97,15737.0,41.6889,41.7135,41.6808,41.6889,15737.0
2019-04-29 14:30:00,50.96,50.96,50.93,50.95,16628.0,41.6808,41.6808,41.6562,41.6726,16628.0
2019-04-29 14:35:00,50.95,51.0,50.94,50.96,13234.0,41.6726,41.7135,41.6644,41.6808,13234.0
2019-04-29 14:40:00,50.97,51.0,50.96,50.99,13475.0,41.6889,41.7135,41.6808,41.7053,13475.0
2019-04-29 14:45:00,51.0,51.01,50.99,51.01,6247.0,41.7135,41.7217,41.7053,41.7217,6247.0
2019-04-29 14:50:00,51.01,51.06,51.0,51.02,22403.0,41.7217,41.7625,41.7135,41.7298,22403.0
2019-04-29 14:55:00,51.02,51.02,50.96,50.97,17768.0,41.7298,41.7298,41.6808,41.6889,17768.0
2019-04-29 15:00:00,50.97,51.02,50.96,51.0,16845.0,41.6889,41.7298,41.6808,41.7135,16845.0
2019-04-29 15:05:00,51.01,51.02,50.99,51.01,12751.0,41.7217,41.7298,41.7053,41.7217,12751.0
2019-04-29 15:10:00,51.01,51.05,51.0,51.04,16768.0,41.7217,41.7544,41.7135,41.7462,16768.0
2019-04-29 15:15:00,51.05,51.05,51.01,51.02,22853.0,41.7544,41.7544,41.7217,41.7298,22853.0
2019-04-29 15:20:00,51.02,51.02,50.99,51.01,25453.0,41.7298,41.7298,41.7053,41.7217,25453.0
2019-04-29 15:25:00,51.01,51.04,51.01,51.03,17105.0,41.7217,41.7462,41.7217,41.738,17105.0
2019-04-29 15:30:00,51.02,51.02,50.97,50.99,24855.0,41.7298,41.7298,41.6889,41.7053,24855.0
2019-04-29 15:35:00,50.99,51.0,50.96,51.0,24612.0,41.7053,41.7135,41.6808,41.7135,24612.0
2019-04-29 15:40:00,51.0,51.02,50.98,50.98,31225.0,41.7135,41.7298,41.6971,41.6971,31225.0
2019-04-29 15:45:00,50.98,51.01,50.94,51.0,48420.0,41.6971,41.7217,41.6644,41.7135,48420.0
2019-04-29 15:50:00,51.0,51.01,50.96,51.0,58851.0,41.7135,41.7217,41.6808,41.7135,58851.0
2019-04-29 15:55:00,51.0,51.03,50.94,50.94,158246.0,41.7135,41.738,41.6644,41.6644,158246.0
2019-04-30 09:30:00,51.07,51.15,50.95,51.05,38449.0,41.7707,41.8362,41.6726,41.7544,38449.0
2019-04-30 09:35:00,51.1,51.15,50.95,50.98,8557.0,41.7953,41.8362,41.6726,41.6971,8557.0
2019-04-30 09:40:00,50.97,51.06,50.97,51.05,10139.0,41.6889,41.7625,41.6889,41.7544,10139.0
2019-04-30 09:45:00,51.05,51.1,51.0,51.01,8128.0,41.7544,41.7953,41.7135,41.7217,8128.0
2019-04-30 09:50:00,51.02,51.07,50.95,51.02,11723.0,41.7298,41.7707,41.6726,41.7298,11723.0
2019-04-30 09:55:00,51.03,51.09,50.96,51.07,13899.0,41.738,41.7871,41.6808,41.7707,13899.0
2019-04-30 10:00:00,51.07,51.13,51.06,51.11,49167.0,41.7707,41.8198,41.7625,41.8034,49167.0
2019-04-30 10:05:00,51.11,51.14,51.05,51.1,191716.0,41.8034,41.828,41.7544,41.7953,191716.0
2019-04-30 10:10:00,51.1,51.23,51.07,51.19,25189.0,41.7953,41.9016,41.7707,41.8689,25189.0
2019-04-30 10:15:00,51.2,51.25,51.18,51.22,26350.0,41.8771,41.918,41.8607,41.8934,26350.0
2019-04-30 10:20:00,51.21,51.23,51.16,51.22,42434.0,41.8852,41.9016,41.8443,41.8934,42434.0
2019-04-30 10:25:00,51.22,51.24,51.18,51.21,15948.0,41.8934,41.9098,41.8607,41.8852,15948.0
2019-04-30 10:30:00,51.21,51.28,51.21,51.25,37206.0,41.8852,41.9425,41.8852,41.918,37206.0
2019-04-30 10:35:00,51.25,51.33,51.24,51.3,58619.0,41.918,41.9834,41.9098,41.9588,58619.0
2019-04-30 10:40:00,51.3,51.42,51.26,51.41,260625.0,41.9588,42.057,41.9261,42.0488,260625.0
2019-04-30 10:45:00,51.41,51.46,51.37,51.38,28615.0,42.0488,42.0897,42.0161,42.0243,28615.0
2019-04-30 10:50:00,51.39,51.4,51.37,51.39,20629.0,42.0325,42.0406,42.0161,42.0325,20629.0
2019-04-30 10:55:00,51.39,51.41,51.37,51.37,22352.0,42.0325,42.0488,42.0161,42.0161,22352.0
2019-04-30 11:00:00,51.38,51.41,51.35,51.35,42905.0,42.0243,42.0488,41.9997,41.9997,42905.0
2019-04-30 11:05:00,51.35,51.36,51.27,51.36,18092.0,41.9997,42.0079,41.9343,42.0079,18092.0
2019-04-30 11:10:00,51.36,51.39,51.31,51.38,40547.0,42.0079,42.0325,41.967,42.0243,40547.0
2019-04-30 11:15:00,51.38,51.41,51.32,51.34,37482.0,42.0243,42.0488,41.9752,41.9916,37482.0
2019-04-30 11:20:00,51.35,51.41,51.35,51.39,18278.0,41.9997,42.0488,41.9997,42.0325,18278.0
2019-04-30 11:25:00,51.4,51.42,51.37,51.39,54995.0,42.0406,42.057,42.0161,42.0325,54995.0
2019-04-30 11:30:00,51.4,51.41,51.39,51.4,28389.0,42.0406,42.0488,42.0325,42.0406,28389.0
2019-04-30 11:35:00,51.4,51.42,51.39,51.39,80362.0,42.0406,42.057,42.0325,42.0325,80362.0
2019-04-30 11:40:00,51.4,51.41,51.36,51.37,56668.0,42.0406,42.0488,42.0079,42.0161,56668.0
2019-04-30 11:45:00,51.37,51.38,51.32,51.35,47946.0,42.0161,42.0243,41.9752,41.9997,47946.0
2019-04-30 11:50:00,51.35,51.43,51.34,51.43,94873.0,41.9997,42.0652,41.9916,42.0652,94873.0
2019-04-30 11:55:00,51.42,51.43,51.34,51.37,27842.0,42.057,42.0652,41.9916,42.0161,27842.0
2019-04-30 12:00:00,51.38,51.44,51.37,51.39,21497.0,42.0243,42.0734,42.0161,42.0325,21497.0
2019-04-30 12:05:00,51.39,51.4,51.38,51.4,25514.0,42.0325,42.0406,42.0243,42.0406,25514.0
2019-04-30 12:10:00,51.39,51.41,51.36,51.39,18214.0,42.0325,42.0488,42.0079,42.0325,18214.0
2019-04-30 12:15:00,51.4,51.4,51.35,51.35,19731.0,42.0406,42.0406,41.9997,41.9997,19731.0
2019-04-30 12:20:00,51.36,51.41,51.36,51.41,10279.0,42.0079,42.0488,42.0079,42.0488,10279.0
2019-04-30 12:25:00,51.41,51.43,51.39,51.42,22966.0,42.0488,42.0652,42.0325,42.057,22966.0
2019-04-30 12:30:00,51.43,51.45,51.4,51.43,19300.0,42.0652,42.0815,42.0406,42.0652,19300.0
2019-04-30 12:35:00,51.43,51.43,51.38,51.4,19498.0,42.0652,42.0652,42.0243,42.0406,19498.0
2019-04-30 12:40:00,51.39,51.4,51.36,51.4,10714.0,42.0325,42.0406,42.0079,42.0406,10714.0
2019-04-30 12:45:00,51.4,51.4,51.36,51.39,16132.0,42.0406,42.0406,42.0079,42.0325,16132.0
2019-04-30 12:50:00,51.39,51.4,51.37,51.38,21596.0,42.0325,42.0406,42.0161,42.0243,21596.0
2019-04-30 12:55:00,51.38,51.4,51.37,51.38,9064.0,42.0243,42.0406,42.0161,42.0243,9064.0
2019-04-30 13:00:00,51.4,51.41,51.38,51.4,19477.0,42.0406,42.0488,42.0243,42.0406,19477.0
2019-04-30 13:05:00,51.4,51.44,51.38,51.44,64077.0,42.0406,42.0734,42.0243,42.0734,64077.0
2019-04-30 13:10:00,51.45,51.53,51.45,51.49,61947.0,42.0815,42.147,42.0815,42.1142,61947.0
2019-04-30 13:15:00,51.5,51.54,51.44,51.54,16933.0,42.1224,42.1551,42.0734,42.1551,16933.0
2019-04-30 13:20:00,51.55,51.57,51.52,51.56,12831.0,42.1633,42.1797,42.1388,42.1715,12831.0
2019-04-30 13:25:00,51.55,51.56,51.52,51.54,14598.0,42.1633,42.1715,42.1388,42.1551,14598.0
2019-04-30 13:30:00,51.54,51.54,51.48,51.48,20798.0,42.1551,42.1551,42.1061,42.1061,20798.0
2019-04-30 13:35:00,51.49,51.55,51.49,51.55,15358.0,42.1142,42.1633,42.1142,42.1633,15358.0
2019-04-30 13:40:00,51.56,51.59,51.52,51.59,20537.0,42.1715,42.196,42.1388,42.196,20537.0
2019-04-30 13:45:00,51.58,51.58,51.51,51.54,27764.0,42.1879,42.1879,42.1306,42.1551,27764.0
2019-04-30 13:50:00,51.54,51.55,51.51,51.52,14504.0,42.1551,42.1633,42.1306,42.1388,14504.0
2019-04-30 13:55:00,51.53,51.62,51.52,51.6,28307.0,42.147,42.2206,42.1388,42.2042,28307.0
2019-04-30 14:00:00,51.61,51.63,51.58,51.59,19286.0,42.2124,42.2288,42.1879,42.196,19286.0
2019-04-30 14:05:00,51.6,51.61,51.54,51.54,22134.0,42.2042,42.2124,42.1551,42.1551,22134.0
2019-04-30 14:10:00,51.54,51.56,51.5,51.51,25396.0,42.1551,42.1715,42.1224,42.1306,25396.0
2019-04-30 14:15:00,51.51,51.52,51.47,51.49,29928.0,42.1306,42.1388,42.0979,42.1142,29928.0
2019-04-30 14:20:00,51.5,51.56,51.49,51.5,21055.0,42.1224,42.1715,42.1142,42.1224,21055.0
2019-04-30 14:25:00,51.51,51.51,51.47,51.5,18295.0,42.1306,42.1306,42.0979,42.1224,18295.0
2019-04-30 14:30:00,51.49,51.52,51.48,51.5,19320.0,42.1142,42.1388,42.1061,42.1224,19320.0
2019-04-30 14:35:00,51.51,51.52,51.48,51.51,16434.0,42.1306,42.1388,42.1061,42.1306,16434.0
2019-04-30 14:40:00,51.51,51.57,51.51,51.53,77759.0,42.1306,42.1797,42.1306,42.147,77759.0
2019-04-30 14:45:00,51.52,51.54,51.5,51.51,17474.0,42.1388,42.1551,42.1224,42.1306,17474.0
2019-04-30 14:50:00,51.52,51.54,51.51,51.53,10897.0,42.1388,42.1551,42.1306,42.147,10897.0
2019-04-30 14:55:00,51.53,51.53,51.48,51.5,45668.0,42.147,42.147,42.1061,42.1224,45668.0
2019-04-30 15:00:00,51.49,51.56,51.49,51.53,31598.0,42.1142,42.1715,42.1142,42.147,31598.0
2019-04-30 15:05:00,51.53,51.58,51.52,51.57,21342.0,42.147,42.1879,42.1388,42.1797,21342.0
2019-04-30 15:10:00,51.57,51.59,51.56,51.58,37605.0,42.1797,42.196,42.1715,42.1879,37605.0
2019-04-30 15:15:00,51.58,51.58,51.53,51.55,44176.0,42.1879,42.1879,42.147,42.1633,44176.0
2019-04-30 15:20:00,51.55,51.58,51.55,51.57,48130.0,42.1633,42.1879,42.1633,42.1797,48130.0
2019-04-30 15:25:00,51.57,51.58,51.54,51.56,46404.0,42.1797,42.1879,42.1551,42.1715,46404.0
2019-04-30 15:30:00,51.56,51.56,51.51,51.53,29799.0,42.1715,42.1715,42.1306,42.147,29799.0
2019-04-30 15:35:00,51.53,51.58,51.51,51.56,65268.0,42.147,42.1879,42.1306,42.1715,65268.0
2019-04-30 15:40:00,51.55,51.58,51.53,51.53,38606.0,42.1633,42.1879,42.147,42.147,38606.0
2019-04-30 15:45:00,51.53,51.54,51.46,51.5,92987.0,42.147,42.1551,42.0897,42.1224,92987.0
2019-04-30 15:50:00,51.5,51.51,51.47,51.51,139628.0,42.1224,42.1306,42.0979,42.1306,139628.0
2019-04-30 15:55:00,51.5,51.53,51.48,51.48,282764.0,42.1224,42.147,42.1061,42.1061,282764.0
2019-05-01 09:30:00,51.56,51.73,51.51,51.73,134654.0,42.1715,42.3105,42.1306,42.3105,134654.0
2019-05-01 09:35:00,51.68,51.71,51.56,51.6,19076.0,42.2697,42.2942,42.1715,42.2042,19076.0
2019-05-01 09:40:00,51.59,51.6,51.44,51.49,17975.0,42.196,42.2042,42.0734,42.1142,17975.0
2019-05-01 09:45:00,51.46,51.53,51.44,51.45,16533.0,42.0897,42.147,42.0734,42.0815,16533.0
2019-05-01 09:50:00,51.44,51.48,51.39,51.47,36922.0,42.0734,42.1061,42.0325,42.0979,36922.0
2019-05-01 09:55:00,51.46,51.52,51.4,51.4,16498.0,42.0897,42.1388,42.0406,42.0406,16498.0
2019-05-01 10:00:00,51.4,51.45,51.36,51.44,21997.0,42.0406,42.0815,42.0079,42.0734,21997.0
2019-05-01 10:05:00,51.45,51.48,51.36,51.47,40666.0,42.0815,42.1061,42.0079,42.0979,40666.0
2019-05-01 10:10:00,51.48,51.5,51.43,51.43,13521.0,42.1061,42.1224,42.0652,42.0652,13521.0
2019-05-01 10:15:00,51.43,51.47,51.42,51.47,13076.0,42.0652,42.0979,42.057,42.0979,13076.0
2019-05-01 10:20:00,51.47,51.49,51.41,51.42,21670.0,42.0979,42.1142,42.0488,42.057,21670.0
2019-05-01 10:25:00,51.43,51.45,51.36,51.43,37744.0,42.0652,42.0815,42.0079,42.0652,37744.0
2019-05-01 10:30:00,51.43,51.45,51.29,51.33,23135.0,42.0652,42.0815,41.9507,41.9834,23135.0
2019-05-01 10:35:00,51.33,51.36,51.3,51.32,26981.0,41.9834,42.0079,41.9588,41.9752,26981.0
2019-05-01 10:40:00,51.33,51.37,51.29,51.34,45697.0,41.9834,42.0161,41.9507,41.9916,45697.0
2019-05-01 10:45:00,51.35,51.4,51.33,51.39,20274.0,41.9997,42.0406,41.9834,42.0325,20274.0
2019-05-01 10:50:00,51.38,51.43,51.38,51.42,12072.0,42.0243,42.0652,42.0243,42.057,12072.0
2019-05-01 10:55:00,51.42,51.46,51.41,51.45,16545.0,42.057,42.0897,42.0488,42.0815,16545.0
2019-05-01 11:00:00,51.46,51.46,51.44,51.46,20284.0,42.0897,42.0897,42.0734,42.0897,20284.0
2019-05-01 11:05:00,51.46,51.47,51.45,51.47,20955.0,42.0897,42.0979,42.0815,42.0979,20955.0
2019-05-01 11:10:00,51.47,51.47,51.46,51.47,13627.0,42.0979,42.0979,42.0897,42.0979,13627.0
2019-05-01 11:15:00,51.47,51.47,51.42,51.46,27797.0,42.0979,42.0979,42.057,42.0897,27797.0
2019-05-01 11:20:00,51.45,51.48,51.44,51.44,16625.0,42.0815,42.1061,42.0734,42.0734,16625.0
2019-05-01 11:25:00,51.44,51.46,51.42,51.45,15013.0,42.0734,42.0897,42.057,42.0815,15013.0
2019-05-01 11:30:00,51.46,51.47,51.44,51.45,15710.0,42.0897,42.0979,42.0734,42.0815,15710.0
2019-05-01 11:35:00,51.45,51.47,51.43,51.47,80041.0,42.0815,42.0979,42.0652,42.0979,80041.0
2019-05-01 11:40:00,51.46,51.47,51.45,51.46,27453.0,42.0897,42.0979,42.0815,42.0897,27453.0
2019-05-01 11:45:00,51.46,51.47,51.43,51.44,26114.0,42.0897,42.0979,42.0652,42.0734,26114.0
2019-05-01 11:50:00,51.44,51.55,51.43,51.53,24694.0,42.0734,42.1633,42.0652,42.147,24694.0
2019-05-01 11:55:00,51.53,51.53,51.48,51.51,13820.0,42.147,42.147,42.1061,42.1306,13820.0
2019-05-01 12:00:00,51.51,51.51,51.45,51.51,14250.0,42.1306,42.1306,42.0815,42.1306,14250.0
2019-05-01 12:05:00,51.51,51.52,51.47,51.49,13729.0,42.1306,42.1388,42.0979,42.1142,13729.0
2019-05-01 12:10:00,51.5,51.51,51.44,51.45,14014.0,42.1224,42.1306,42.0734,42.0815,14014.0
2019-05-01 12:15:00,51.44,51.46,51.42,51.43,6480.0,42.0734,42.0897,42.057,42.0652,6480.0
2019-05-01 12:20:00,51.43,51.47,51.43,51.47,12802.0,42.0652,42.0979,42.0652,42.0979,12802.0
2019-05-01 12:25:00,51.47,51.51,51.46,51.51,8013.0,42.0979,42.1306,42.0897,42.1306,8013.0
2019-05-01 12:30:00,51.51,51.51,51.47,51.47,12724.0,42.1306,42.1306,42.0979,42.0979,12724.0
2019-05-01 12:35:00,51.47,51.47,51.44,51.46,10000.0,42.0979,42.0979,42.0734,42.0897,10000.0
2019-05-01 12:40:00,51.45,51.48,51.44,51.47,12677.0,42.0815,42.1061,42.0734,42.0979,12677.0
2019-05-01 12:45:00,51.47,51.47,51.45,51.47,7095.0,42.0979,42.0979,42.0815,42.0979,7095.0
2019-05-01 12:50:00,51.47,51.47,51.41,51.44,9762.0,42.0979,42.0979,42.0488,42.0734,9762.0
2019-05-01 12:55:00,51.44,51.48,51.43,51.47,20229.0,42.0734,42.1061,42.0652,42.0979,20229.0
2019-05-01 13:00:00,51.47,51.53,51.43,51.44,14119.0,42.0979,42.147,42.0652,42.0734,14119.0
2019-05-01 13:05:00,51.44,51.46,51.43,51.45,5833.0,42.0734,42.0897,42.0652,42.0815,5833.0
2019-05-01 13:10:00,51.44,51.44,51.36,51.37,14331.0,42.0734,42.0734,42.0079,42.0161,14331.0
2019-05-01 13:15:00,51.38,51.39,51.33,51.35,8838.0,42.0243,42.0325,41.9834,41.9997,8838.0
2019-05-01 13:20:00,51.34,51.4,51.33,51.4,16657.0,41.9916,42.0406,41.9834,42.0406,16657.0
2019-05-01 13:25:00,51.4,51.42,51.39,51.41,8988.0,42.0406,42.057,42.0325,42.0488,8988.0
2019-05-01 13:30:00,51.41,51.44,51.41,51.42,11642.0,42.0488,42.0734,42.0488,42.057,11642.0
2019-05-01 13:35:00,51.44,51.48,51.42,51.43,12684.0,42.0734,42.1061,42.057,42.0652,12684.0
2019-05-01 13:40:00,51.43,51.46,51.41,51.46,9024.0,42.0652,42.0897,42.0488,42.0897,9024.0
2019-05-01 13:45:00,51.46,51.5,51.44,51.49,8262.0,42.0897,42.1224,42.0734,42.1142,8262.0
2019-05-01 13:50:00,51.5,51.51,51.47,51.48,11908.0,42.1224,42.1306,42.0979,42.1061,11908.0
2019-05-01 13:55:00,51.47,51.5,51.44,51.49,17610.0,42.0979,42.1224,42.0734,42.1142,17610.0
2019-05-01 14:00:00,51.5,51.63,51.5,51.63,34004.0,42.1224,42.2288,42.1224,42.2288,34004.0
2019-05-01 14:05:00,51.62,51.65,51.57,51.6,60866.0,42.2206,42.2451,42.1797,42.2042,60866.0
2019-05-01 14:10:00,51.59,51.6,51.55,51.58,45451.0,42.196,42.2042,42.1633,42.1879,45451.0
2019-05-01 14:15:00,51.58,51.59,51.52,51.57,52985.0,42.1879,42.196,42.1388,42.1797,52985.0
2019-05-01 14:20:00,51.56,51.59,51.55,51.56,33533.0,42.1715,42.196,42.1633,42.1715,33533.0
2019-05-01 14:25:00,51.55,51.56,51.51,51.52,43777.0,42.1633,42.1715,42.1306,42.1388,43777.0
2019-05-01 14:30:00,51.53,51.53,51.39,51.39,46725.0,42.147,42.147,42.0325,42.0325,46725.0
2019-05-01 14:35:00,51.38,51.39,51.27,51.27,46588.0,42.0243,42.0325,41.9343,41.9343,46588.0
2019-05-01 14:40:00,51.27,51.28,51.18,51.2,52261.0,41.9343,41.9425,41.8607,41.8771,52261.0
2019-05-01 14:45:00,51.2,51.29,51.15,51.28,46243.0,41.8771,41.9507,41.8362,41.9425,46243.0
2019-05-01 14:50:00,51.3,51.42,51.28,51.41,41445.0,41.9588,42.057,41.9425,42.0488,41445.0
2019-05-01 14:55:00,51.4,51.42,51.36,51.36,38374.0,42.0406,42.057,42.0079,42.0079,38374.0
2019-05-01 15:00:00,51.35,51.39,51.29,51.32,35375.0,41.9997,42.0325,41.9507,41.9752,35375.0
2019-05-01 15:05:00,51.32,51.42,51.29,51.4,39576.0,41.9752,42.057,41.9507,42.0406,39576.0
2019-05-01 15:10:00,51.4,51.48,51.36,51.46,34744.0,42.0406,42.1061,42.0079,42.0897,34744.0
2019-05-01 15:15:00,51.46,51.5,51.41,51.44,39930.0,42.0897,42.1224,42.0488,42.0734,39930.0
2019-05-01 15:20:00,51.44,51.44,51.36,51.37,38965.0,42.0734,42.0734,42.0079,42.0161,38965.0
2019-05-01 15:25:00,51.36,51.41,51.33,51.38,47520.0,42.0079,42.0488,41.9834,42.0243,47520.0
2019-05-01 15:30:00,51.38,51.39,51.31,51.32,50591.0,42.0243,42.0325,41.967,41.9752,50591.0
2019-05-01 15:35:00,51.32,51.38,51.31,51.33,48434.0,41.9752,42.0243,41.967,41.9834,48434.0
2019-05-01 15:40:00,51.34,51.38,51.31,51.36,87796.0,41.9916,42.0243,41.967,42.0079,87796.0
2019-05-01 15:45:00,51.36,51.4,51.33,51.4,89325.0,42.0079,42.0406,41.9834,42.0406,89325.0
2019-05-01 15:50:00,51.4,51.42,51.29,51.32,177605.0,42.0406,42.057,41.9507,41.9752,177605.0
2019-05-01 15:55:00,51.32,51.36,51.28,51.31,351833.0,41.9752,42.0079,41.9425,41.967,351833.0
2019-05-02 09:30:00,51.04,51.27,50.91,51.05,95275.0,41.7462,41.9343,41.6399,41.7544,95275.0
2019-05-02 09:35:00,51.07,51.13,50.91,50.91,21963.0,41.7707,41.8198,41.6399,41.6399,21963.0
2019-05-02 09:40:00,50.91,51.06,50.77,50.88,36236.0,41.6399,41.7625,41.5254,41.6153,36236.0
2019-05-02 09:45:00,50.86,50.9,50.79,50.8,23985.0,41.599,41.6317,41.5417,41.5499,23985.0
2019-05-02 09:50:00,50.81,50.91,50.77,50.79,19620.0,41.5581,41.6399,41.5254,41.5417,19620.0
2019-05-02 09:55:00,50.81,50.81,50.65,50.66,20190.0,41.5581,41.5581,41.4272,41.4354,20190.0
2019-05-02 10:00:00,50.65,50.77,50.65,50.73,24105.0,41.4272,41.5254,41.4272,41.4926,24105.0
2019-05-02 10:05:00,50.73,50.89,50.73,50.88,26220.0,41.4926,41.6235,41.4926,41.6153,26220.0
2019-05-02 10:10:00,50.88,50.95,50.86,50.91,25492.0,41.6153,41.6726,41.599,41.6399,25492.0
2019-05-02 10:15:00,50.9,50.96,50.86,50.95,35869.0,41.6317,41.6808,41.599,41.6726,35869.0
2019-05-02 10:20:00,50.95,50.95,50.89,50.91,20190.0,41.6726,41.6726,41.6235,41.6399,20190.0
2019-05-02 10:25:00,50.91,50.97,50.88,50.97,21593.0,41.6399,41.6889,41.6153,41.6889,21593.0
2019-05-02 10:30:00,50.97,51.08,50.95,51.07,29446.0,41.6889,41.7789,41.6726,41.7707,29446.0
2019-05-02 10:35:00,51.07,51.29,51.07,51.22,41783.0,41.7707,41.9507,41.7707,41.8934,41783.0
2019-05-02 10:40:00,51.23,51.25,51.17,51.23,23598.0,41.9016,41.918,41.8525,41.9016,23598.0
2019-05-02 10:45:00,51.23,51.29,51.21,51.29,18073.0,41.9016,41.9507,41.8852,41.9507,18073.0
2019-05-02 10:50:00,51.29,51.29,51.2,51.25,18532.0,41.9507,41.9507,41.8771,41.918,18532.0
2019-05-02 10:55:00,51.25,51.32,51.24,51.31,35148.0,41.918,41.9752,41.9098,41.967,35148.0
2019-05-02 11:00:00,51.32,51.35,51.21,51.24,75668.0,41.9752,41.9997,41.8852,41.9098,75668.0
2019-05-02 11:05:00,51.24,51.25,51.13,51.17,14250.0,41.9098,41.918,41.8198,41.8525,14250.0
2019-05-02 11:10:00,51.17,51.18,51.03,51.04,14052.0,41.8525,41.8607,41.738,41.7462,14052.0
2019-05-02 11:15:00,51.04,51.07,51.04,51.07,16853.0,41.7462,41.7707,41.7462,41.7707,16853.0
2019-05-02 11:20:00,51.08,51.09,50.98,50.99,20593.0,41.7789,41.7871,41.6971,41.7053,20593.0
2019-05-02 11:25:00,51.0,51.07,50.99,51.06,18590.0,41.7135,41.7707,41.7053,41.7625,18590.0
2019-05-02 11:30:00,51.07,51.12,51.05,51.08,27750.0,41.7707,41.8116,41.7544,41.7789,27750.0
2019-05-02 11:35:00,51.07,51.09,51.01,51.02,15115.0,41.7707,41.7871,41.7217,41.7298,15115.0
2019-05-02 11:40:00,51.02,51.18,51.0,51.11,50150.0,41.7298,41.8607,41.7135,41.8034,50150.0
2019-05-02 11:45:00,51.12,51.14,51.08,51.1,63268.0,41.8116,41.828,41.7789,41.7953,63268.0
2019-05-02 11:50:00,51.1,51.15,51.06,51.1,27826.0,41.7953,41.8362,41.7625,41.7953,27826.0
2019-05-02 11:55:00,51.09,51.26,51.09,51.26,24553.0,41.7871,41.9261,41.7871,41.9261,24553.0
2019-05-02 12:00:00,51.26,51.26,51.1,51.16,20468.0,41.9261,41.9261,41.7953,41.8443,20468.0
2019-05-02 12:05:00,51.16,51.16,51.06,51.1,25023.0,41.8443,41.8443,41.7625,41.7953,25023.0
2019-05-02 12:10:00,51.1,51.12,51.05,51.05,18179.0,41.7953,41.8116,41.7544,41.7544,18179.0
2019-05-02 12:15:00,51.05,51.1,51.02,51.07,22220.0,41.7544,41.7953,41.7298,41.7707,22220.0
2019-05-02 12:20:00,51.07,51.13,51.07,51.12,20035.0,41.7707,41.8198,41.7707,41.8116,20035.0
2019-05-02 12:25:00,51.12,51.15,51.09,51.1,16632.0,41.8116,41.8362,41.7871,41.7953,16632.0
2019-05-02 12:30:00,51.1,51.14,51.09,51.11,23460.0,41.7953,41.828,41.7871,41.8034,23460.0
2019-05-02 12:35:00,51.11,51.18,51.1,51.15,19289.0,41.8034,41.8607,41.7953,41.8362,19289.0
2019-05-02 12:40:00,51.16,51.19,51.09,51.1,20379.0,41.8443,41.8689,41.7871,41.7953,20379.0
2019-05-02 12:45:00,51.1,51.16,51.09,51.14,20846.0,41.7953,41.8443,41.7871,41.828,20846.0
2019-05-02 12:50:00,51.15,51.22,51.1,51.21,19062.0,41.8362,41.8934,41.7953,41.8852,19062.0
2019-05-02 12:55:00,51.21,51.24,51.18,51.19,24107.0,41.8852,41.9098,41.8607,41.8689,24107.0
2019-05-02 13:00:00,51.19,51.21,51.12,51.14,16734.0,41.8689,41.8852,41.8116,41.828,16734.0
2019-05-02 13:05:00,51.15,51.19,51.14,51.19,21174.0,41.8362,41.8689,41.828,41.8689,21174.0
2019-05-02 13:10:00,51.19,51.26,51.18,51.23,26987.0,41.8689,41.9261,41.8607,41.9016,26987.0
2019-05-02 13:15:00,51.23,51.25,51.2,51.23,17795.0,41.9016,41.918,41.8771,41.9016,17795.0
2019-05-02 13:20:00,51.23,51.28,51.22,51.23,24048.0,41.9016,41.9425,41.8934,41.9016,24048.0
2019-05-02 13:25:00,51.23,51.3,51.23,51.29,22133.0,41.9016,41.9588,41.9016,41.9507,22133.0
2019-05-02 13:30:00,51.29,51.32,51.23,51.24,33587.0,41.9507,41.9752,41.9016,41.9098,33587.0
2019-05-02 13:35:00,51.24,51.24,51.18,51.2,11847.0,41.9098,41.9098,41.8607,41.8771,11847.0
2019-05-02 13:40:00,51.21,51.23,51.18,51.2,14965.0,41.8852,41.9016,41.8607,41.8771,14965.0
2019-05-02 13:45:00,51.19,51.2,51.13,51.14,14169.0,41.8689,41.8771,41.8198,41.828,14169.0
2019-05-02 13:50:00,51.13,51.19,51.12,51.16,14282.0,41.8198,41.8689,41.8116,41.8443,14282.0
2019-05-02 13:55:00,51.15,51.17,51.13,51.16,11171.0,41.8362,41.8525,41.8198,41.8443,11171.0
2019-05-02 14:00:00,51.16,51.2,51.11,51.18,24667.0,41.8443,41.8771,41.8034,41.8607,24667.0
2019-05-02 14:05:00,51.17,51.22,51.17,51.21,12733.0,41.8525,41.8934,41.8525,41.8852,12733.0
2019-05-02 14:10:00,51.2,51.22,51.18,51.2,21495.0,41.8771,41.8934,41.8607,41.8771,21495.0
2019-05-02 14:15:00,51.2,51.24,51.19,51.21,17741.0,41.8771,41.9098,41.8689,41.8852,17741.0
2019-05-02 14:20:00,51.21,51.26,51.21,51.24,11996.0,41.8852,41.9261,41.8852,41.9098,11996.0
2019-05-02 14:25:00,51.25,51.29,51.24,51.28,14532.0,41.918,41.9507,41.9098,41.9425,14532.0
2019-05-02 14:30:00,51.28,51.3,51.2,51.21,28577.0,41.9425,41.9588,41.8771,41.8852,28577.0
2019-05-02 14:35:00,51.21,51.22,51.17,51.22,17652.0,41.8852,41.8934,41.8525,41.8934,17652.0
2019-05-02 14:40:00,51.21,51.22,51.19,51.22,10637.0,41.8852,41.8934,41.8689,41.8934,10637.0
2019-05-02 14:45:00,51.22,51.26,51.1,51.13,70921.0,41.8934,41.9261,41.7953,41.8198,70921.0
2019-05-02 14:50:00,51.13,51.14,51.08,51.1,32986.0,41.8198,41.828,41.7789,41.7953,32986.0
2019-05-02 14:55:00,51.11,51.14,51.09,51.13,16206.0,41.8034,41.828,41.7871,41.8198,16206.0
2019-05-02 15:00:00,51.14,51.15,51.07,51.09,23251.0,41.828,41.8362,41.7707,41.7871,23251.0
2019-05-02 15:05:00,51.09,51.09,51.06,51.07,23894.0,41.7871,41.7871,41.7625,41.7707,23894.0
2019-05-02 15:10:00,51.06,51.1,51.06,51.06,14941.0,41.7625,41.7953,41.7625,41.7625,14941.0
2019-05-02 15:15:00,51.07,51.12,51.06,51.12,17159.0,41.7707,41.8116,41.7625,41.8116,17159.0
2019-05-02 15:20:00,51.12,51.22,51.11,51.22,22413.0,41.8116,41.8934,41.8034,41.8934,22413.0
2019-05-02 15:25:00,51.21,51.22,51.18,51.18,29591.0,41.8852,41.8934,41.8607,41.8607,29591.0
2019-05-02 15:30:00,51.18,51.19,51.13,51.15,55864.0,41.8607,41.8689,41.8198,41.8362,55864.0
2019-05-02 15:35:00,51.15,51.21,51.13,51.19,34459.0,41.8362,41.8852,41.8198,41.8689,34459.0
2019-05-02 15:40:00,51.18,51.23,51.16,51.21,37457.0,41.8607,41.9016,41.8443,41.8852,37457.0
2019-05-02 15:45:00,51.2,51.23,51.19,51.22,45413.0,41.8771,41.9016,41.8689,41.8934,45413.0
2019-05-02 15:50:00,51.22,51.29,51.21,51.27,66518.0,41.8934,41.9507,41.8852,41.9343,66518.0
2019-05-02 15:55:00,51.28,51.29,51.2,51.26,169107.0,41.9425,41.9507,41.8771,41.9261,169107.0
2019-05-03 09:30:00,51.23,51.36,51.18,51.21,48086.0,41.9016,42.0079,41.8607,41.8852,48086.0
2019-05-03 09:35:00,51.19,51.24,51.13,51.18,15878.0,41.8689,41.9098,41.8198,41.8607,15878.0
2019-05-03 09:40:00,51.18,51.33,51.17,51.23,28391.0,41.8607,41.9834,41.8525,41.9016,28391.0
2019-05-03 09:45:00,51.23,51.34,51.18,51.32,19625.0,41.9016,41.9916,41.8607,41.9752,19625.0
2019-05-03 09:50:00,51.32,51.32,51.2,51.25,10766.0,41.9752,41.9752,41.8771,41.918,10766.0
2019-05-03 09:55:00,51.27,51.3,51.21,51.22,14737.0,41.9343,41.9588,41.8852,41.8934,14737.0
2019-05-03 10:00:00,51.24,51.38,51.24,51.36,24597.0,41.9098,42.0243,41.9098,42.0079,24597.0
2019-05-03 10:05:00,51.36,51.42,51.34,51.41,17977.0,42.0079,42.057,41.9916,42.0488,17977.0
2019-05-03 10:10:00,51.4,51.4,51.31,51.36,20237.0,42.0406,42.0406,41.967,42.0079,20237.0
2019-05-03 10:15:00,51.35,51.38,51.23,51.23,13154.0,41.9997,42.0243,41.9016,41.9016,13154.0
2019-05-03 10:20:00,51.22,51.28,51.2,51.22,18210.0,41.8934,41.9425,41.8771,41.8934,18210.0
2019-05-03 10:25:00,51.23,51.23,51.16,51.18,11092.0,41.9016,41.9016,41.8443,41.8607,11092.0
2019-05-03 10:30:00,51.17,51.25,51.17,51.2,9700.0,41.8525,41.918,41.8525,41.8771,9700.0
2019-05-03 10:35:00,51.21,51.25,51.2,51.24,7388.0,41.8852,41.918,41.8771,41.9098,7388.0
2019-05-03 10:40:00,51.25,51.31,51.22,51.31,10054.0,41.918,41.967,41.8934,41.967,10054.0
2019-05-03 10:45:00,51.3,51.34,51.26,51.28,41245.0,41.9588,41.9916,41.9261,41.9425,41245.0
2019-05-03 10:50:00,51.28,51.32,51.26,51.29,17986.0,41.9425,41.9752,41.9261,41.9507,17986.0
2019-05-03 10:55:00,51.29,51.34,51.27,51.28,32809.0,41.9507,41.9916,41.9343,41.9425,32809.0
2019-05-03 11:00:00,51.28,51.31,51.19,51.26,28783.0,41.9425,41.967,41.8689,41.9261,28783.0
2019-05-03 11:05:00,51.26,51.26,51.17,51.18,14318.0,41.9261,41.9261,41.8525,41.8607,14318.0
2019-05-03 11:10:00,51.18,51.32,51.17,51.32,18755.0,41.8607,41.9752,41.8525,41.9752,18755.0
2019-05-03 11:15:00,51.32,51.35,51.27,51.28,10034.0,41.9752,41.9997,41.9343,41.9425,10034.0
2019-05-03 11:20:00,51.28,51.36,51.26,51.35,33992.0,41.9425,42.0079,41.9261,41.9997,33992.0
2019-05-03 11:25:00,51.35,51.38,51.3,51.35,13040.0,41.9997,42.0243,41.9588,41.9997,13040.0
2019-05-03 11:30:00,51.36,51.39,51.32,51.33,15549.0,42.0079,42.0325,41.9752,41.9834,15549.0
2019-05-03 11:35:00,51.33,51.34,51.27,51.3,13500.0,41.9834,41.9916,41.9343,41.9588,13500.0
2019-05-03 11:40:00,51.31,51.35,51.3,51.34,59520.0,41.967,41.9997,41.9588,41.9916,59520.0
2019-05-03 11:45:00,51.34,51.39,51.33,51.38,32492.0,41.9916,42.0325,41.9834,42.0243,32492.0
2019-05-03 11:50:00,51.39,51.42,51.38,51.4,37957.0,42.0325,42.057,42.0243,42.0406,37957.0
2019-05-03 11:55:00,51.4,51.48,51.39,51.45,16030.0,42.0406,42.1061,42.0325,42.0815,16030.0
2019-05-03 12:00:00,51.46,51.47,51.42,51.47,13240.0,42.0897,42.0979,42.057,42.0979,13240.0
2019-05-03 12:05:00,51.49,51.51,51.47,51.48,19954.0,42.1142,42.1306,42.0979,42.1061,19954.0
2019-05-03 12:10:00,51.48,51.48,51.4,51.46,19491.0,42.1061,42.1061,42.0406,42.0897,19491.0
2019-05-03 12:15:00,51.45,51.49,51.44,51.45,32758.0,42.0815,42.1142,42.0734,42.0815,32758.0
2019-05-03 12:20:00,51.44,51.48,51.43,51.46,9382.0,42.0734,42.1061,42.0652,42.0897,9382.0
2019-05-03 12:25:00,51.46,51.49,51.46,51.47,12677.0,42.0897,42.1142,42.0897,42.0979,12677.0
2019-05-03 12:30:00,51.46,51.49,51.44,51.48,33697.0,42.0897,42.1142,42.0734,42.1061,33697.0
2019-05-03 12:35:00,51.48,51.49,51.42,51.42,17649.0,42.1061,42.1142,42.057,42.057,17649.0
2019-05-03 12:40:00,51.43,51.47,51.43,51.46,8799.0,42.0652,42.0979,42.0652,42.0897,8799.0
2019-05-03 12:45:00,51.46,51.46,51.39,51.42,16152.0,42.0897,42.0897,42.0325,42.057,16152.0
2019-05-03 12:50:00,51.43,51.44,51.4,51.43,8385.0,42.0652,42.0734,42.0406,42.0652,8385.0
2019-05-03 12:55:00,51.44,51.44,51.37,51.37,10597.0,42.0734,42.0734,42.0161,42.0161,10597.0
2019-05-03 13:00:00,51.38,51.39,51.35,51.36,5848.0,42.0243,42.0325,41.9997,42.0079,5848.0
2019-05-03 13:05:00,51.37,51.41,51.36,51.4,10911.0,42.0161,42.0488,42.0079,42.0406,10911.0
2019-05-03 13:10:00,51.41,51.43,51.4,51.4,6535.0,42.0488,42.0652,42.0406,42.0406,6535.0
2019-05-03 13:15:00,51.4,51.44,51.39,51.4,11693.0,42.0406,42.0734,42.0325,42.0406,11693.0
2019-05-03 13:20:00,51.4,51.41,51.36,51.38,13278.0,42.0406,42.0488,42.0079,42.0243,13278.0
2019-05-03 13:25:00,51.37,51.39,51.36,51.38,13269.0,42.0161,42.0325,42.0079,42.0243,13269.0
2019-05-03 13:30:00,51.38,51.4,51.37,51.39,10641.0,42.0243,42.0406,42.0161,42.0325,10641.0
2019-05-03 13:35:00,51.39,51.41,51.38,51.4,19067.0,42.0325,42.0488,42.0243,42.0406,19067.0
2019-05-03 13:40:00,51.4,51.4,51.35,51.35,8935.0,42.0406,42.0406,41.9997,41.9997,8935.0
2019-05-03 13:45:00,51.36,51.36,51.32,51.34,13258.0,42.0079,42.0079,41.9752,41.9916,13258.0
2019-05-03 13:50:00,51.34,51.36,51.32,51.33,19767.0,41.9916,42.0079,41.9752,41.9834,19767.0
2019-05-03 13:55:00,51.32,51.36,51.31,51.35,11596.0,41.9752,42.0079,41.967,41.9997,11596.0
2019-05-03 14:00:00,51.35,51.35,51.29,51.29,18849.0,41.9997,41.9997,41.9507,41.9507,18849.0
2019-05-03 14:05:00,51.29,51.31,51.27,51.29,9932.0,41.9507,41.967,41.9343,41.9507,9932.0
2019-05-03 14:10:00,51.29,51.3,51.26,51.28,8192.0,41.9507,41.9588,41.9261,41.9425,8192.0
2019-05-03 14:15:00,51.27,51.27,51.23,51.27,7112.0,41.9343,41.9343,41.9016,41.9343,7112.0
2019-05-03 14:20:00,51.27,51.31,51.27,51.29,10768.0,41.9343,41.967,41.9343,41.9507,10768.0
2019-05-03 14:25:00,51.3,51.31,51.28,51.29,8425.0,41.9588,41.967,41.9425,41.9507,8425.0
2019-05-03 14:30:00,51.29,51.3,51.28,51.3,14763.0,41.9507,41.9588,41.9425,41.9588,14763.0
2019-05-03 14:35:00,51.29,51.3,51.24,51.26,17428.0,41.9507,41.9588,41.9098,41.9261,17428.0
2019-05-03 14:40:00,51.26,51.26,51.22,51.24,17032.0,41.9261,41.9261,41.8934,41.9098,17032.0
2019-05-03 14:45:00,51.25,51.26,51.22,51.25,22360.0,41.918,41.9261,41.8934,41.918,22360.0
2019-05-03 14:50:00,51.25,51.25,51.18,51.2,12421.0,41.918,41.918,41.8607,41.8771,12421.0
2019-05-03 14:55:00,51.2,51.2,51.15,51.15,12073.0,41.8771,41.8771,41.8362,41.8362,12073.0
2019-05-03 15:00:00,51.15,51.17,51.14,51.15,25026.0,41.8362,41.8525,41.828,41.8362,25026.0
2019-05-03 15:05:00,51.16,51.18,51.14,51.17,42555.0,41.8443,41.8607,41.828,41.8525,42555.0
2019-05-03 15:10:00,51.17,51.18,51.13,51.16,26517.0,41.8525,41.8607,41.8198,41.8443,26517.0
2019-05-03 15:15:00,51.16,51.17,51.12,51.13,18581.0,41.8443,41.8525,41.8116,41.8198,18581.0
2019-05-03 15:20:00,51.12,51.16,51.1,51.16,18000.0,41.8116,41.8443,41.7953,41.8443,18000.0
2019-05-03 15:25:00,51.16,51.17,51.13,51.15,30059.0,41.8443,41.8525,41.8198,41.8362,30059.0
2019-05-03 15:30:00,51.15,51.16,51.13,51.16,23513.0,41.8362,41.8443,41.8198,41.8443,23513.0
2019-05-03 15:35:00,51.16,51.21,51.15,51.21,43893.0,41.8443,41.8852,41.8362,41.8852,43893.0
2019-05-03 15:40:00,51.21,51.21,51.15,51.15,44373.0,41.8852,41.8852,41.8362,41.8362,44373.0
2019-05-03 15:45:00,51.16,51.17,51.12,51.14,48406.0,41.8443,41.8525,41.8116,41.828,48406.0
2019-05-03 15:50:00,51.15,51.2,51.14,51.19,43420.0,41.8362,41.8771,41.828,41.8689,43420.0
2019-05-03 15:55:00,51.19,51.24,51.16,51.18,203021.0,41.8689,41.9098,41.8443,41.8607,203021.0
2019-05-06 09:30:00,51.13,51.16,50.81,51.16,44588.0,41.8198,41.8443,41.5581,41.8443,44588.0
2019-05-06 09:35:00,51.14,51.27,51.06,51.07,25146.0,41.828,41.9343,41.7625,41.7707,25146.0
2019-05-06 09:40:00,51.08,51.14,51.05,51.1,7960.0,41.7789,41.828,41.7544,41.7953,7960.0
2019-05-06 09:45:00,51.06,51.09,51.01,51.08,12919.0,41.7625,41.7871,41.7217,41.7789,12919.0
2019-05-06 09:50:00,51.06,51.14,51.04,51.11,10369.0,41.7625,41.828,41.7462,41.8034,10369.0
2019-05-06 09:55:00,51.11,51.13,51.05,51.13,7371.0,41.8034,41.8198,41.7544,41.8198,7371.0
2019-05-06 10:00:00,51.13,51.15,51.03,51.06,14914.0,41.8198,41.8362,41.738,41.7625,14914.0
2019-05-06 10:05:00,51.06,51.15,51.05,51.15,7131.0,41.7625,41.8362,41.7544,41.8362,7131.0
2019-05-06 10:10:00,51.17,51.17,51.08,51.09,13635.0,41.8525,41.8525,41.7789,41.7871,13635.0
2019-05-06 10:15:00,51.08,51.16,51.07,51.15,8581.0,41.7789,41.8443,41.7707,41.8362,8581.0
2019-05-06 10:20:00,51.15,51.21,51.15,51.18,9725.0,41.8362,41.8852,41.8362,41.8607,9725.0
2019-05-06 10:25:00,51.17,51.26,51.17,51.26,7145.0,41.8525,41.9261,41.8525,41.9261,7145.0
2019-05-06 10:30:00,51.26,51.27,51.21,51.21,14408.0,41.9261,41.9343,41.8852,41.8852,14408.0
2019-05-06 10:35:00,51.2,51.23,51.19,51.22,12013.0,41.8771,41.9016,41.8689,41.8934,12013.0
2019-05-06 10:40:00,51.25,51.27,51.23,51.24,12541.0,41.918,41.9343,41.9016,41.9098,12541.0
2019-05-06 10:45:00,51.26,51.3,51.25,51.3,17065.0,41.9261,41.9588,41.918,41.9588,17065.0
2019-05-06 10:50:00,51.31,51.31,51.21,51.24,16928.0,41.967,41.967,41.8852,41.9098,16928.0
2019-05-06 10:55:00,51.23,51.23,51.16,51.16,16270.0,41.9016,41.9016,41.8443,41.8443,16270.0
2019-05-06 11:00:00,51.17,51.31,51.17,51.3,13705.0,41.8525,41.967,41.8525,41.9588,13705.0
2019-05-06 11:05:00,51.3,51.35,51.28,51.35,8055.0,41.9588,41.9997,41.9425,41.9997,8055.0
2019-05-06 11:10:00,51.37,51.39,51.35,51.37,12512.0,42.0161,42.0325,41.9997,42.0161,12512.0
2019-05-06 11:15:00,51.38,51.38,51.32,51.35,13030.0,42.0243,42.0243,41.9752,41.9997,13030.0
2019-05-06 11:20:00,51.35,51.35,51.29,51.3,15964.0,41.9997,41.9997,41.9507,41.9588,15964.0
2019-05-06 11:25:00,51.31,51.32,51.25,51.26,16279.0,41.967,41.9752,41.918,41.9261,16279.0
2019-05-06 11:30:00,51.26,51.28,51.2,51.21,22687.0,41.9261,41.9425,41.8771,41.8852,22687.0
2019-05-06 11:35:00,51.21,51.26,51.21,51.23,12707.0,41.8852,41.9261,41.8852,41.9016,12707.0
2019-05-06 11:40:00,51.24,51.28,51.23,51.28,8625.0,41.9098,41.9425,41.9016,41.9425,8625.0
2019-05-06 11:45:00,51.27,51.3,51.27,51.3,7962.0,41.9343,41.9588,41.9343,41.9588,7962.0
2019-05-06 11:50:00,51.3,51.3,51.23,51.25,23278.0,41.9588,41.9588,41.9016,41.918,23278.0
2019-05-06 11:55:00,51.25,51.28,51.22,51.23,10433.0,41.918,41.9425,41.8934,41.9016,10433.0
2019-05-06 12:00:00,51.23,51.23,51.17,51.18,9638.0,41.9016,41.9016,41.8525,41.8607,9638.0
2019-05-06 12:05:00,51.18,51.21,51.15,51.16,20172.0,41.8607,41.8852,41.8362,41.8443,20172.0
2019-05-06 12:10:00,51.17,51.2,51.14,51.2,6080.0,41.8525,41.8771,41.828,41.8771,6080.0
2019-05-06 12:15:00,51.19,51.21,51.18,51.2,7869.0,41.8689,41.8852,41.8607,41.8771,7869.0
2019-05-06 12:20:00,51.21,51.22,51.15,51.15,77273.0,41.8852,41.8934,41.8362,41.8362,77273.0
2019-05-06 12:25:00,51.15,51.18,51.15,51.18,4780.0,41.8362,41.8607,41.8362,41.8607,4780.0
2019-05-06 12:30:00,51.19,51.21,51.18,51.2,9594.0,41.8689,41.8852,41.8607,41.8771,9594.0
2019-05-06 12:35:00,51.19,51.23,51.19,51.22,17536.0,41.8689,41.9016,41.8689,41.8934,17536.0
2019-05-06 12:40:00,51.22,51.24,51.2,51.21,13156.0,41.8934,41.9098,41.8771,41.8852,13156.0
2019-05-06 12:45:00,51.21,51.22,51.18,51.19,7507.0,41.8852,41.8934,41.8607,41.8689,7507.0
2019-05-06 12:50:00,51.2,51.24,51.19,51.24,10193.0,41.8771,41.9098,41.8689,41.9098,10193.0
2019-05-06 12:55:00,51.23,51.24,51.13,51.13,24751.0,41.9016,41.9098,41.8198,41.8198,24751.0
2019-05-06 13:00:00,51.14,51.17,51.14,51.15,6987.0,41.828,41.8525,41.828,41.8362,6987.0
2019-05-06 13:05:00,51.14,51.14,51.11,51.13,9708.0,41.828,41.828,41.8034,41.8198,9708.0
2019-05-06 13:10:00,51.12,51.13,51.1,51.1,12061.0,41.8116,41.8198,41.7953,41.7953,12061.0
2019-05-06 13:15:00,51.1,51.12,51.08,51.09,17816.0,41.7953,41.8116,41.7789,41.7871,17816.0
2019-05-06 13:20:00,51.1,51.14,51.09,51.14,18231.0,41.7953,41.828,41.7871,41.828,18231.0
2019-05-06 13:25:00,51.15,51.19,51.15,51.19,13225.0,41.8362,41.8689,41.8362,41.8689,13225.0
2019-05-06 13:30:00,51.19,51.23,51.17,51.22,22703.0,41.8689,41.9016,41.8525,41.8934,22703.0
2019-05-06 13:35:00,51.21,51.24,51.21,51.23,17679.0,41.8852,41.9098,41.8852,41.9016,17679.0
2019-05-06 13:40:00,51.24,51.24,51.18,51.2,19903.0,41.9098,41.9098,41.8607,41.8771,19903.0
2019-05-06 13:45:00,51.2,51.28,51.2,51.27,7483.0,41.8771,41.9425,41.8771,41.9343,7483.0
2019-05-06 13:50:00,51.27,51.32,51.27,51.32,20329.0,41.9343,41.9752,41.9343,41.9752,20329.0
2019-05-06 13:55:00,51.32,51.33,51.27,51.33,17378.0,41.9752,41.9834,41.9343,41.9834,17378.0
2019-05-06 14:00:00,51.32,51.33,51.3,51.3,11457.0,41.9752,41.9834,41.9588,41.9588,11457.0
2019-05-06 14:05:00,51.29,51.3,51.28,51.28,9849.0,41.9507,41.9588,41.9425,41.9425,9849.0
2019-05-06 14:10:00,51.29,51.3,51.27,51.28,14678.0,41.9507,41.9588,41.9343,41.9425,14678.0
2019-05-06 14:15:00,51.29,51.3,51.26,51.3,15073.0,41.9507,41.9588,41.9261,41.9588,15073.0
2019-05-06 14:20:00,51.3,51.3,51.27,51.27,10640.0,41.9588,41.9588,41.9343,41.9343,10640.0
2019-05-06 14:25:00,51.27,51.31,51.27,51.3,9270.0,41.9343,41.967,41.9343,41.9588,9270.0
2019-05-06 14:30:00,51.3,51.33,51.29,51.33,19096.0,41.9588,41.9834,41.9507,41.9834,19096.0
2019-05-06 14:35:00,51.33,51.38,51.32,51.38,16156.0,41.9834,42.0243,41.9752,42.0243,16156.0
2019-05-06 14:40:00,51.38,51.4,51.37,51.4,11755.0,42.0243,42.0406,42.0161,42.0406,11755.0
2019-05-06 14:45:00,51.39,51.42,51.38,51.41,19930.0,42.0325,42.057,42.0243,42.0488,19930.0
2019-05-06 14:50:00,51.41,51.44,51.38,51.38,14867.0,42.0488,42.0734,42.0243,42.0243,14867.0
2019-05-06 14:55:00,51.38,51.39,51.34,51.36,15805.0,42.0243,42.0325,41.9916,42.0079,15805.0
2019-05-06 15:00:00,51.36,51.39,51.35,51.38,15662.0,42.0079,42.0325,41.9997,42.0243,15662.0
2019-05-06 15:05:00,51.39,51.41,51.38,51.39,14895.0,42.0325,42.0488,42.0243,42.0325,14895.0
2019-05-06 15:10:00,51.39,51.43,51.38,51.41,11067.0,42.0325,42.0652,42.0243,42.0488,11067.0
2019-05-06 15:15:00,51.41,51.44,51.41,51.44,12428.0,42.0488,42.0734,42.0488,42.0734,12428.0
2019-05-06 15:20:00,51.44,51.45,51.42,51.45,23876.0,42.0734,42.0815,42.057,42.0815,23876.0
2019-05-06 15:25:00,51.45,51.47,51.44,51.47,17101.0,42.0815,42.0979,42.0734,42.0979,17101.0
2019-05-06 15:30:00,51.46,51.49,51.44,51.49,24670.0,42.0897,42.1142,42.0734,42.1142,24670.0
2019-05-06 15:35:00,51.48,51.54,51.48,51.53,33322.0,42.1061,42.1551,42.1061,42.147,33322.0
2019-05-06 15:40:00,51.54,51.55,51.46,51.49,35532.0,42.1551,42.1633,42.0897,42.1142,35532.0
2019-05-06 15:45:00,51.49,51.51,51.47,51.51,38832.0,42.1142,42.1306,42.0979,42.1306,38832.0
2019-05-06 15:50:00,51.51,51.57,51.5,51.53,62380.0,42.1306,42.1797,42.1224,42.147,62380.0
2019-05-06 15:55:00,51.53,51.53,51.44,51.45,176792.0,42.147,42.147,42.0734,42.0815,176792.0
2019-05-07 09:30:00,51.06,51.38,51.06,51.31,48491.0,41.7625,42.0243,41.7625,41.967,48491.0
2019-05-07 09:35:00,51.35,51.43,51.31,51.37,13667.0,41.9997,42.0652,41.967,42.0161,13667.0
2019-05-07 09:40:00,51.33,51.36,51.21,51.25,16236.0,41.9834,42.0079,41.8852,41.918,16236.0
2019-05-07 09:45:00,51.23,51.26,51.05,51.06,43917.0,41.9016,41.9261,41.7544,41.7625,43917.0
2019-05-07 09:50:00,51.06,51.1,50.95,51.09,25951.0,41.7625,41.7953,41.6726,41.7871,25951.0
2019-05-07 09:55:00,51.08,51.16,51.07,51.12,17458.0,41.7789,41.8443,41.7707,41.8116,17458.0
2019-05-07 10:00:00,51.11,51.16,50.93,50.94,23997.0,41.8034,41.8443,41.6562,41.6644,23997.0
2019-05-07 10:05:00,50.93,51.12,50.91,51.11,26416.0,41.6562,41.8116,41.6399,41.8034,26416.0
2019-05-07 10:10:00,51.11,51.14,51.02,51.03,10625.0,41.8034,41.828,41.7298,41.738,10625.0
2019-05-07 10:15:00,51.04,51.07,51.0,51.05,14406.0,41.7462,41.7707,41.7135,41.7544,14406.0
2019-05-07 10:20:00,51.05,51.1,51.03,51.08,12362.0,41.7544,41.7953,41.738,41.7789,12362.0
2019-05-07 10:25:00,51.08,51.19,51.06,51.19,11054.0,41.7789,41.8689,41.7625,41.8689,11054.0
2019-05-07 10:30:00,51.18,51.2,51.16,51.17,9771.0,41.8607,41.8771,41.8443,41.8525,9771.0
2019-05-07 10:35:00,51.17,51.2,51.05,51.06,19942.0,41.8525,41.8771,41.7544,41.7625,19942.0
2019-05-07 10:40:00,51.05,51.12,51.04,51.05,10700.0,41.7544,41.8116,41.7462,41.7544,10700.0
2019-05-07 10:45:00,51.05,51.1,51.04,51.1,10941.0,41.7544,41.7953,41.7462,41.7953,10941.0
2019-05-07 10:50:00,51.11,51.19,51.09,51.19,8987.0,41.8034,41.8689,41.7871,41.8689,8987.0
2019-05-07 10:55:00,51.2,51.22,51.17,51.18,25807.0,41.8771,41.8934,41.8525,41.8607,25807.0
2019-05-07 11:00:00,51.18,51.27,51.17,51.23,77960.0,41.8607,41.9343,41.8525,41.9016,77960.0
2019-05-07 11:05:00,51.23,51.3,51.23,51.3,46015.0,41.9016,41.9588,41.9016,41.9588,46015.0
2019-05-07 11:10:00,51.3,51.31,51.23,51.25,29378.0,41.9588,41.967,41.9016,41.918,29378.0
2019-05-07 11:15:00,51.25,51.25,51.18,51.2,36242.0,41.918,41.918,41.8607,41.8771,36242.0
2019-05-07 11:20:00,51.19,51.2,51.12,51.14,18461.0,41.8689,41.8771,41.8116,41.828,18461.0
2019-05-07 11:25:00,51.15,51.21,51.13,51.21,21677.0,41.8362,41.8852,41.8198,41.8852,21677.0
2019-05-07 11:30:00,51.21,51.23,51.19,51.2,18245.0,41.8852,41.9016,41.8689,41.8771,18245.0
2019-05-07 11:35:00,51.2,51.2,51.09,51.12,25495.0,41.8771,41.8771,41.7871,41.8116,25495.0
2019-05-07 11:40:00,51.14,51.18,51.02,51.03,17922.0,41.828,41.8607,41.7298,41.738,17922.0
2019-05-07 11:45:00,51.02,51.11,51.01,51.09,10752.0,41.7298,41.8034,41.7217,41.7871,10752.0
2019-05-07 11:50:00,51.09,51.12,51.03,51.12,20186.0,41.7871,41.8116,41.738,41.8116,20186.0
2019-05-07 11:55:00,51.12,51.13,51.04,51.09,10690.0,41.8116,41.8198,41.7462,41.7871,10690.0
2019-05-07 12:00:00,51.09,51.09,51.03,51.09,11923.0,41.7871,41.7871,41.738,41.7871,11923.0
2019-05-07 12:05:00,51.09,51.15,51.09,51.13,10709.0,41.7871,41.8362,41.7871,41.8198,10709.0
2019-05-07 12:10:00,51.14,51.17,51.12,51.13,10464.0,41.828,41.8525,41.8116,41.8198,10464.0
2019-05-07 12:15:00,51.13,51.19,51.13,51.16,17303.0,41.8198,41.8689,41.8198,41.8443,17303.0
2019-05-07 12:20:00,51.15,51.19,51.14,51.15,19009.0,41.8362,41.8689,41.828,41.8362,19009.0
2019-05-07 12:25:00,51.16,51.17,51.13,51.16,14811.0,41.8443,41.8525,41.8198,41.8443,14811.0
2019-05-07 12:30:00,51.16,51.2,51.14,51.2,21635.0,41.8443,41.8771,41.828,41.8771,21635.0
2019-05-07 12:35:00,51.2,51.21,51.17,51.19,80125.0,41.8771,41.8852,41.8525,41.8689,80125.0
2019-05-07 12:40:00,51.19,51.23,51.17,51.23,31801.0,41.8689,41.9016,41.8525,41.9016,31801.0
2019-05-07 12:45:00,51.23,51.23,51.18,51.19,15505.0,41.9016,41.9016,41.8607,41.8689,15505.0
2019-05-07 12:50:00,51.2,51.27,51.2,51.24,18617.0,41.8771,41.9343,41.8771,41.9098,18617.0
2019-05-07 12:55:00,51.23,51.27,51.23,51.24,32061.0,41.9016,41.9343,41.9016,41.9098,32061.0
2019-05-07 13:00:00,51.24,51.24,51.18,51.21,13654.0,41.9098,41.9098,41.8607,41.8852,13654.0
2019-05-07 13:05:00,51.21,51.23,51.13,51.13,19985.0,41.8852,41.9016,41.8198,41.8198,19985.0
2019-05-07 13:10:00,51.14,51.16,51.1,51.13,25129.0,41.828,41.8443,41.7953,41.8198,25129.0
2019-05-07 13:15:00,51.12,51.14,51.1,51.12,11652.0,41.8116,41.828,41.7953,41.8116,11652.0
2019-05-07 13:20:00,51.12,51.16,51.1,51.14,26525.0,41.8116,41.8443,41.7953,41.828,26525.0
2019-05-07 13:25:00,51.15,51.16,51.11,51.13,16575.0,41.8362,41.8443,41.8034,41.8198,16575.0
2019-05-07 13:30:00,51.12,51.14,51.08,51.14,13659.0,41.8116,41.828,41.7789,41.828,13659.0
2019-05-07 13:35:00,51.14,51.18,51.09,51.15,13371.0,41.828,41.8607,41.7871,41.8362,13371.0
2019-05-07 13:40:00,51.14,51.16,51.08,51.1,12425.0,41.828,41.8443,41.7789,41.7953,12425.0
2019-05-07 13:45:00,51.12,51.16,51.1,51.14,23105.0,41.8116,41.8443,41.7953,41.828,23105.0
2019-05-07 13:50:00,51.14,51.17,51.13,51.17,17003.0,41.828,41.8525,41.8198,41.8525,17003.0
2019-05-07 13:55:00,51.17,51.17,51.12,51.13,14422.0,41.8525,41.8525,41.8116,41.8198,14422.0
2019-05-07 14:00:00,51.13,51.16,51.07,51.1,13129.0,41.8198,41.8443,41.7707,41.7953,13129.0
2019-05-07 14:05:00,51.1,51.16,51.09,51.1,18245.0,41.7953,41.8443,41.7871,41.7953,18245.0
2019-05-07 14:10:00,51.11,51.11,51.06,51.11,11879.0,41.8034,41.8034,41.7625,41.8034,11879.0
2019-05-07 14:15:00,51.1,51.15,51.08,51.14,21559.0,41.7953,41.8362,41.7789,41.828,21559.0
2019-05-07 14:20:00,51.14,51.15,51.1,51.1,13833.0,41.828,41.8362,41.7953,41.7953,13833.0
2019-05-07 14:25:00,51.1,51.12,51.07,51.07,13494.0,41.7953,41.8116,41.7707,41.7707,13494.0
2019-05-07 14:30:00,51.09,51.13,51.05,51.07,28184.0,41.7871,41.8198,41.7544,41.7707,28184.0
2019-05-07 14:35:00,51.07,51.11,51.03,51.08,32418.0,41.7707,41.8034,41.738,41.7789,32418.0
2019-05-07 14:40:00,51.1,51.13,51.08,51.09,23476.0,41.7953,41.8198,41.7789,41.7871,23476.0
2019-05-07 14:45:00,51.09,51.09,50.99,51.0,27831.0,41.7871,41.7871,41.7053,41.7135,27831.0
2019-05-07 14:50:00,51.01,51.1,51.01,51.1,33872.0,41.7217,41.7953,41.7217,41.7953,33872.0
2019-05-07 14:55:00,51.1,51.13,51.09,51.1,21126.0,41.7953,41.8198,41.7871,41.7953,21126.0
2019-05-07 15:00:00,51.11,51.2,51.11,51.18,94195.0,41.8034,41.8771,41.8034,41.8607,94195.0
2019-05-07 15:05:00,51.19,51.19,51.1,51.13,27136.0,41.8689,41.8689,41.7953,41.8198,27136.0
2019-05-07 15:10:00,51.12,51.17,51.08,51.11,25247.0,41.8116,41.8525,41.7789,41.8034,25247.0
2019-05-07 15:15:00,51.11,51.15,51.08,51.14,22872.0,41.8034,41.8362,41.7789,41.828,22872.0
2019-05-07 15:20:00,51.15,51.16,51.07,51.08,38541.0,41.8362,41.8443,41.7707,41.7789,38541.0
2019-05-07 15:25:00,51.09,51.12,51.07,51.11,31056.0,41.7871,41.8116,41.7707,41.8034,31056.0
2019-05-07 15:30:00,51.1,51.11,51.01,51.04,37421.0,41.7953,41.8034,41.7217,41.7462,37421.0
2019-05-07 15:35:00,51.04,51.05,51.01,51.02,85533.0,41.7462,41.7544,41.7217,41.7298,85533.0
2019-05-07 15:40:00,51.03,51.1,51.01,51.1,52046.0,41.738,41.7953,41.7217,41.7953,52046.0
2019-05-07 15:45:00,51.1,51.14,51.08,51.11,64655.0,41.7953,41.828,41.7789,41.8034,64655.0
2019-05-07 15:50:00,51.11,51.23,51.08,51.21,92160.0,41.8034,41.9016,41.7789,41.8852,92160.0
2019-05-07 15:55:00,51.21,51.27,51.16,51.16,283448.0,41.8852,41.9343,41.8443,41.8443,283448.0
2019-05-08 09:30:00,51.25,51.25,50.86,51.04,51707.0,41.918,41.918,41.599,41.7462,51707.0
2019-05-08 09:35:00,51.04,51.09,50.98,51.06,16003.0,41.7462,41.7871,41.6971,41.7625,16003.0
2019-05-08 09:40:00,51.07,51.13,51.01,51.02,30765.0,41.7707,41.8198,41.7217,41.7298,30765.0
2019-05-08 09:45:00,51.04,51.11,51.02,51.05,38400.0,41.7462,41.8034,41.7298,41.7544,38400.0
2019-05-08 09:50:00,51.05,51.1,51.02,51.09,68155.0,41.7544,41.7953,41.7298,41.7871,68155.0
2019-05-08 09:55:00,51.09,51.11,51.0,51.04,31065.0,41.7871,41.8034,41.7135,41.7462,31065.0
2019-05-08 10:00:00,51.05,51.05,50.89,50.89,75253.0,41.7544,41.7544,41.6235,41.6235,75253.0
2019-05-08 10:05:00,50.88,50.91,50.78,50.87,50684.0,41.6153,41.6399,41.5335,41.6071,50684.0
2019-05-08 10:10:00,50.86,50.89,50.78,50.81,18224.0,41.599,41.6235,41.5335,41.5581,18224.0
2019-05-08 10:15:00,50.8,50.82,50.77,50.8,19805.0,41.5499,41.5662,41.5254,41.5499,19805.0
2019-05-08 10:20:00,50.8,50.82,50.73,50.74,20822.0,41.5499,41.5662,41.4926,41.5008,20822.0
2019-05-08 10:25:00,50.74,50.74,50.66,50.68,12765.0,41.5008,41.5008,41.4354,41.4517,12765.0
2019-05-08 10:30:00,50.67,50.69,50.61,50.67,17708.0,41.4436,41.4599,41.3945,41.4436,17708.0
2019-05-08 10:35:00,50.67,50.68,50.6,50.62,24915.0,41.4436,41.4517,41.3863,41.4027,24915.0
2019-05-08 10:40:00,50.62,50.72,50.61,50.71,20808.0,41.4027,41.4845,41.3945,41.4763,20808.0
2019-05-08 10:45:00,50.7,50.78,50.7,50.74,25096.0,41.4681,41.5335,41.4681,41.5008,25096.0
2019-05-08 10:50:00,50.75,50.77,50.74,50.77,10493.0,41.509,41.5254,41.5008,41.5254,10493.0
2019-05-08 10:55:00,50.77,50.87,50.75,50.87,21320.0,41.5254,41.6071,41.509,41.6071,21320.0
2019-05-08 11:00:00,50.87,50.92,50.78,50.84,38995.0,41.6071,41.648,41.5335,41.5826,38995.0
2019-05-08 11:05:00,50.84,50.92,50.83,50.88,15179.0,41.5826,41.648,41.5744,41.6153,15179.0
2019-05-08 11:10:00,50.89,50.95,50.89,50.89,20559.0,41.6235,41.6726,41.6235,41.6235,20559.0
2019-05-08 11:15:00,50.9,50.95,50.9,50.9,9232.0,41.6317,41.6726,41.6317,41.6317,9232.0
2019-05-08 11:20:00,50.91,50.92,50.86,50.91,21665.0,41.6399,41.648,41.599,41.6399,21665.0
2019-05-08 11:25:00,50.9,51.0,50.89,50.98,10584.0,41.6317,41.7135,41.6235,41.6971,10584.0
2019-05-08 11:30:00,50.98,50.98,50.86,50.93,17972.0,41.6971,41.6971,41.599,41.6562,17972.0
2019-05-08 11:35:00,50.93,50.96,50.87,50.93,26254.0,41.6562,41.6808,41.6071,41.6562,26254.0
2019-05-08 11:40:00,50.92,50.95,50.9,50.93,18961.0,41.648,41.6726,41.6317,41.6562,18961.0
2019-05-08 11:45:00,50.92,51.0,50.92,51.0,10765.0,41.648,41.7135,41.648,41.7135,10765.0
2019-05-08 11:50:00,51.01,51.01,50.97,51.01,9390.0,41.7217,41.7217,41.6889,41.7217,9390.0
2019-05-08 11:55:00,51.0,51.07,50.99,51.03,8867.0,41.7135,41.7707,41.7053,41.738,8867.0
2019-05-08 12:00:00,51.03,51.03,50.94,50.95,9020.0,41.738,41.738,41.6644,41.6726,9020.0
2019-05-08 12:05:00,50.95,51.02,50.95,51.02,8786.0,41.6726,41.7298,41.6726,41.7298,8786.0
2019-05-08 12:10:00,51.02,51.03,50.96,50.97,16007.0,41.7298,41.738,41.6808,41.6889,16007.0
2019-05-08 12:15:00,50.97,50.99,50.95,50.98,16226.0,41.6889,41.7053,41.6726,41.6971,16226.0
2019-05-08 12:20:00,50.98,51.02,50.96,50.99,20132.0,41.6971,41.7298,41.6808,41.7053,20132.0
2019-05-08 12:25:00,50.98,51.0,50.95,51.0,9260.0,41.6971,41.7135,41.6726,41.7135,9260.0
2019-05-08 12:30:00,51.0,51.02,50.99,51.01,8779.0,41.7135,41.7298,41.7053,41.7217,8779.0
2019-05-08 12:35:00,51.02,51.05,51.01,51.02,6550.0,41.7298,41.7544,41.7217,41.7298,6550.0
2019-05-08 12:40:00,51.01,51.04,51.0,51.03,6672.0,41.7217,41.7462,41.7135,41.738,6672.0
2019-05-08 12:45:00,51.04,51.07,51.02,51.04,11836.0,41.7462,41.7707,41.7298,41.7462,11836.0
2019-05-08 12:50:00,51.04,51.12,51.04,51.1,8299.0,41.7462,41.8116,41.7462,41.7953,8299.0
2019-05-08 12:55:00,51.1,51.13,51.1,51.12,6337.0,41.7953,41.8198,41.7953,41.8116,6337.0
2019-05-08 13:00:00,51.12,51.12,51.07,51.08,7097.0,41.8116,41.8116,41.7707,41.7789,7097.0
2019-05-08 13:05:00,51.09,51.12,51.07,51.07,6887.0,41.7871,41.8116,41.7707,41.7707,6887.0
2019-05-08 13:10:00,51.07,51.09,51.06,51.06,8436.0,41.7707,41.7871,41.7625,41.7625,8436.0
2019-05-08 13:15:00,51.06,51.07,51.04,51.06,8483.0,41.7625,41.7707,41.7462,41.7625,8483.0
2019-05-08 13:20:00,51.06,51.09,51.05,51.06,9444.0,41.7625,41.7871,41.7544,41.7625,9444.0
2019-05-08 13:25:00,51.07,51.1,51.06,51.08,7358.0,41.7707,41.7953,41.7625,41.7789,7358.0
2019-05-08 13:30:00,51.08,51.1,51.07,51.08,13726.0,41.7789,41.7953,41.7707,41.7789,13726.0
2019-05-08 13:35:00,51.09,51.09,51.05,51.05,7491.0,41.7871,41.7871,41.7544,41.7544,7491.0
2019-05-08 13:40:00,51.06,51.06,50.97,50.97,34813.0,41.7625,41.7625,41.6889,41.6889,34813.0
2019-05-08 13:45:00,50.97,50.99,50.96,50.98,11297.0,41.6889,41.7053,41.6808,41.6971,11297.0
2019-05-08 13:50:00,50.97,50.99,50.95,50.96,11131.0,41.6889,41.7053,41.6726,41.6808,11131.0
2019-05-08 13:55:00,50.96,50.99,50.96,50.97,10369.0,41.6808,41.7053,41.6808,41.6889,10369.0
2019-05-08 14:00:00,50.98,50.99,50.96,50.97,7122.0,41.6971,41.7053,41.6808,41.6889,7122.0
2019-05-08 14:05:00,50.97,50.99,50.97,50.98,11644.0,41.6889,41.7053,41.6889,41.6971,11644.0
2019-05-08 14:10:00,50.98,51.01,50.97,50.98,16573.0,41.6971,41.7217,41.6889,41.6971,16573.0
2019-05-08 14:15:00,50.98,51.0,50.97,50.99,13452.0,41.6971,41.7135,41.6889,41.7053,13452.0
2019-05-08 14:20:00,51.0,51.0,50.98,50.99,10506.0,41.7135,41.7135,41.6971,41.7053,10506.0
2019-05-08 14:25:00,51.0,51.0,50.96,50.97,12392.0,41.7135,41.7135,41.6808,41.6889,12392.0
2019-05-08 14:30:00,50.97,51.05,50.96,51.04,24912.0,41.6889,41.7544,41.6808,41.7462,24912.0
2019-05-08 14:35:00,51.04,51.07,51.03,51.05,10336.0,41.7462,41.7707,41.738,41.7544,10336.0
2019-05-08 14:40:00,51.06,51.08,50.98,50.98,148378.0,41.7625,41.7789,41.6971,41.6971,148378.0
2019-05-08 14:45:00,50.98,51.0,50.95,50.99,22298.0,41.6971,41.7135,41.6726,41.7053,22298.0
2019-05-08 14:50:00,50.99,50.99,50.94,50.97,23519.0,41.7053,41.7053,41.6644,41.6889,23519.0
2019-05-08 14:55:00,50.96,50.97,50.95,50.96,19628.0,41.6808,41.6889,41.6726,41.6808,19628.0
2019-05-08 15:00:00,50.97,50.99,50.96,50.97,29594.0,41.6889,41.7053,41.6808,41.6889,29594.0
2019-05-08 15:05:00,50.96,50.97,50.93,50.94,24910.0,41.6808,41.6889,41.6562,41.6644,24910.0
2019-05-08 15:10:00,50.94,50.98,50.92,50.98,24864.0,41.6644,41.6971,41.648,41.6971,24864.0
2019-05-08 15:15:00,50.98,51.05,50.97,51.03,18664.0,41.6971,41.7544,41.6889,41.738,18664.0
2019-05-08 15:20:00,51.03,51.05,51.02,51.04,26021.0,41.738,41.7544,41.7298,41.7462,26021.0
2019-05-08 15:25:00,51.04,51.07,51.02,51.06,30229.0,41.7462,41.7707,41.7298,41.7625,30229.0
2019-05-08 15:30:00,51.06,51.12,51.06,51.12,30391.0,41.7625,41.8116,41.7625,41.8116,30391.0
2019-05-08 15:35:00,51.11,51.14,51.11,51.13,21914.0,41.8034,41.828,41.8034,41.8198,21914.0
2019-05-08 15:40:00,51.12,51.12,51.06,51.08,29002.0,41.8116,41.8116,41.7625,41.7789,29002.0
2019-05-08 15:45:00,51.07,51.07,50.97,51.02,51658.0,41.7707,41.7707,41.6889,41.7298,51658.0
2019-05-08 15:50:00,51.01,51.01,50.89,50.9,59026.0,41.7217,41.7217,41.6235,41.6317,59026.0
2019-05-08 15:55:00,50.89,50.91,50.83,50.89,143475.0,41.6235,41.6399,41.5744,41.6235,143475.0
2019-05-09 09:30:00,50.94,51.01,50.78,50.89,76985.0,41.6644,41.7217,41.5335,41.6235,76985.0
2019-05-09 09:35:00,50.9,51.08,50.87,51.03,20898.0,41.6317,41.7789,41.6071,41.738,20898.0
2019-05-09 09:40:00,51.03,51.07,50.91,51.0,16363.0,41.738,41.7707,41.6399,41.7135,16363.0
2019-05-09 09:45:00,51.0,51.0,50.84,50.84,31861.0,41.7135,41.7135,41.5826,41.5826,31861.0
2019-05-09 09:50:00,50.84,50.98,50.82,50.95,132308.0,41.5826,41.6971,41.5662,41.6726,132308.0
2019-05-09 09:55:00,50.97,50.98,50.89,50.94,56789.0,41.6889,41.6971,41.6235,41.6644,56789.0
2019-05-09 10:00:00,50.94,51.01,50.86,50.89,37231.0,41.6644,41.7217,41.599,41.6235,37231.0
2019-05-09 10:05:00,50.88,50.97,50.84,50.95,53543.0,41.6153,41.6889,41.5826,41.6726,53543.0
2019-05-09 10:10:00,50.94,51.02,50.93,51.02,20355.0,41.6644,41.7298,41.6562,41.7298,20355.0
2019-05-09 10:15:00,51.01,51.01,50.94,50.98,45843.0,41.7217,41.7217,41.6644,41.6971,45843.0
2019-05-09 10:20:00,50.97,51.01,50.96,51.0,54136.0,41.6889,41.7217,41.6808,41.7135,54136.0
2019-05-09 10:25:00,51.01,51.03,50.96,51.0,42450.0,41.7217,41.738,41.6808,41.7135,42450.0
2019-05-09 10:30:00,50.99,51.01,50.95,51.0,132707.0,41.7053,41.7217,41.6726,41.7135,132707.0
2019-05-09 10:35:00,51.0,51.0,50.92,50.95,29156.0,41.7135,41.7135,41.648,41.6726,29156.0
2019-05-09 10:40:00,50.95,51.0,50.95,50.98,31622.0,41.6726,41.7135,41.6726,41.6971,31622.0
2019-05-09 10:45:00,50.97,51.1,50.96,51.05,42217.0,41.6889,41.7953,41.6808,41.7544,42217.0
2019-05-09 10:50:00,51.05,51.08,51.04,51.05,17539.0,41.7544,41.7789,41.7462,41.7544,17539.0
2019-05-09 10:55:00,51.05,51.05,50.89,50.89,33244.0,41.7544,41.7544,41.6235,41.6235,33244.0
2019-05-09 11:00:00,50.9,50.95,50.86,50.93,29234.0,41.6317,41.6726,41.599,41.6562,29234.0
2019-05-09 11:05:00,50.93,50.98,50.9,50.96,20816.0,41.6562,41.6971,41.6317,41.6808,20816.0
2019-05-09 11:10:00,50.95,50.97,50.9,50.97,26088.0,41.6726,41.6889,41.6317,41.6889,26088.0
2019-05-09 11:15:00,50.98,51.03,50.97,50.97,20464.0,41.6971,41.738,41.6889,41.6889,20464.0
2019-05-09 11:20:00,50.97,50.98,50.92,50.92,10118.0,41.6889,41.6971,41.648,41.648,10118.0
2019-05-09 11:25:00,50.93,51.0,50.91,51.0,15875.0,41.6562,41.7135,41.6399,41.7135,15875.0
2019-05-09 11:30:00,51.0,51.11,50.99,51.1,47635.0,41.7135,41.8034,41.7053,41.7953,47635.0
2019-05-09 11:35:00,51.1,51.13,51.03,51.04,19432.0,41.7953,41.8198,41.738,41.7462,19432.0
2019-05-09 11:40:00,51.04,51.06,51.0,51.06,25075.0,41.7462,41.7625,41.7135,41.7625,25075.0
2019-05-09 11:45:00,51.07,51.09,51.05,51.09,11504.0,41.7707,41.7871,41.7544,41.7871,11504.0
2019-05-09 11:50:00,51.09,51.16,51.08,51.16,10924.0,41.7871,41.8443,41.7789,41.8443,10924.0
2019-05-09 11:55:00,51.16,51.17,51.11,51.12,18785.0,41.8443,41.8525,41.8034,41.8116,18785.0
2019-05-09 12:00:00,51.13,51.14,51.03,51.06,34296.0,41.8198,41.828,41.738,41.7625,34296.0
2019-05-09 12:05:00,51.05,51.07,51.01,51.06,19659.0,41.7544,41.7707,41.7217,41.7625,19659.0
2019-05-09 12:10:00,51.07,51.12,51.06,51.11,15610.0,41.7707,41.8116,41.7625,41.8034,15610.0
2019-05-09 12:15:00,51.11,51.13,51.08,51.1,16526.0,41.8034,41.8198,41.7789,41.7953,16526.0
2019-05-09 12:20:00,51.09,51.13,51.06,51.06,33932.0,41.7871,41.8198,41.7625,41.7625,33932.0
2019-05-09 12:25:00,51.07,51.16,51.06,51.09,173219.0,41.7707,41.8443,41.7625,41.7871,173219.0
2019-05-09 12:30:00,51.09,51.15,51.08,51.12,35750.0,41.7871,41.8362,41.7789,41.8116,35750.0
2019-05-09 12:35:00,51.13,51.2,51.13,51.15,43072.0,41.8198,41.8771,41.8198,41.8362,43072.0
2019-05-09 12:40:00,51.16,51.23,51.15,51.16,45557.0,41.8443,41.9016,41.8362,41.8443,45557.0
2019-05-09 12:45:00,51.17,51.21,51.15,51.2,21506.0,41.8525,41.8852,41.8362,41.8771,21506.0
2019-05-09 12:50:00,51.2,51.27,51.2,51.26,16221.0,41.8771,41.9343,41.8771,41.9261,16221.0
2019-05-09 12:55:00,51.26,51.31,51.24,51.3,22177.0,41.9261,41.967,41.9098,41.9588,22177.0
2019-05-09 13:00:00,51.3,51.38,51.29,51.38,13471.0,41.9588,42.0243,41.9507,42.0243,13471.0
2019-05-09 13:05:00,51.38,51.4,51.33,51.33,13464.0,42.0243,42.0406,41.9834,41.9834,13464.0
2019-05-09 13:10:00,51.34,51.37,51.31,51.36,10120.0,41.9916,42.0161,41.967,42.0079,10120.0
2019-05-09 13:15:00,51.37,51.39,51.36,51.37,14167.0,42.0161,42.0325,42.0079,42.0161,14167.0
2019-05-09 13:20:00,51.38,51.45,51.36,51.44,17813.0,42.0243,42.0815,42.0079,42.0734,17813.0
2019-05-09 13:25:00,51.44,51.46,51.41,51.43,22354.0,42.0734,42.0897,42.0488,42.0652,22354.0
2019-05-09 13:30:00,51.42,51.44,51.39,51.43,10931.0,42.057,42.0734,42.0325,42.0652,10931.0
2019-05-09 13:35:00,51.44,51.45,51.39,51.44,14058.0,42.0734,42.0815,42.0325,42.0734,14058.0
2019-05-09 13:40:00,51.45,51.46,51.43,51.45,12024.0,42.0815,42.0897,42.0652,42.0815,12024.0
2019-05-09 13:45:00,51.46,51.55,51.45,51.54,19271.0,42.0897,42.1633,42.0815,42.1551,19271.0
2019-05-09 13:50:00,51.54,51.55,51.47,51.5,23123.0,42.1551,42.1633,42.0979,42.1224,23123.0
2019-05-09 13:55:00,51.5,51.5,51.44,51.46,17064.0,42.1224,42.1224,42.0734,42.0897,17064.0
2019-05-09 14:00:00,51.46,51.49,51.44,51.45,21789.0,42.0897,42.1142,42.0734,42.0815,21789.0
2019-05-09 14:05:00,51.45,51.46,51.38,51.39,30826.0,42.0815,42.0897,42.0243,42.0325,30826.0
2019-05-09 14:10:00,51.39,51.41,51.37,51.4,31700.0,42.0325,42.0488,42.0161,42.0406,31700.0
2019-05-09 14:15:00,51.4,51.42,51.37,51.39,62008.0,42.0406,42.057,42.0161,42.0325,62008.0
2019-05-09 14:20:00,51.39,51.41,51.34,51.35,127711.0,42.0325,42.0488,41.9916,41.9997,127711.0
2019-05-09 14:25:00,51.35,51.4,51.33,51.39,16572.0,41.9997,42.0406,41.9834,42.0325,16572.0
2019-05-09 14:30:00,51.39,51.45,51.38,51.43,18300.0,42.0325,42.0815,42.0243,42.0652,18300.0
2019-05-09 14:35:00,51.43,51.51,51.43,51.47,14056.0,42.0652,42.1306,42.0652,42.0979,14056.0
2019-05-09 14:40:00,51.47,51.51,51.46,51.49,13359.0,42.0979,42.1306,42.0897,42.1142,13359.0
2019-05-09 14:45:00,51.48,51.5,51.44,51.45,17848.0,42.1061,42.1224,42.0734,42.0815,17848.0
2019-05-09 14:50:00,51.45,51.47,51.43,51.44,21647.0,42.0815,42.0979,42.0652,42.0734,21647.0
2019-05-09 14:55:00,51.43,51.44,51.36,51.38,23813.0,42.0652,42.0734,42.0079,42.0243,23813.0
2019-05-09 15:00:00,51.39,51.41,51.33,51.39,37002.0,42.0325,42.0488,41.9834,42.0325,37002.0
2019-05-09 15:05:00,51.39,51.41,51.34,51.35,16913.0,42.0325,42.0488,41.9916,41.9997,16913.0
2019-05-09 15:10:00,51.34,51.38,51.34,51.36,16844.0,41.9916,42.0243,41.9916,42.0079,16844.0
2019-05-09 15:15:00,51.36,51.37,51.31,51.34,73529.0,42.0079,42.0161,41.967,41.9916,73529.0
2019-05-09 15:20:00,51.34,51.36,51.29,51.3,21626.0,41.9916,42.0079,41.9507,41.9588,21626.0
2019-05-09 15:25:00,51.3,51.34,51.28,51.34,28578.0,41.9588,41.9916,41.9425,41.9916,28578.0
2019-05-09 15:30:00,51.34,51.38,51.32,51.34,56553.0,41.9916,42.0243,41.9752,41.9916,56553.0
2019-05-09 15:35:00,51.34,51.4,51.3,51.4,44802.0,41.9916,42.0406,41.9588,42.0406,44802.0
2019-05-09 15:40:00,51.4,51.41,51.36,51.41,42995.0,42.0406,42.0488,42.0079,42.0488,42995.0
2019-05-09 15:45:00,51.41,51.45,51.38,51.38,62530.0,42.0488,42.0815,42.0243,42.0243,62530.0
2019-05-09 15:50:00,51.39,51.45,51.39,51.43,64025.0,42.0325,42.0815,42.0325,42.0652,64025.0
2019-05-09 15:55:00,51.44,51.47,51.37,51.38,254316.0,42.0734,42.0979,42.0161,42.0243,254316.0
2019-05-10 09:30:00,51.17,51.22,50.87,51.01,74996.0,41.8525,41.8934,41.6071,41.7217,74996.0
2019-05-10 09:35:00,51.01,51.09,50.97,51.0,20899.0,41.7217,41.7871,41.6889,41.7135,20899.0
2019-05-10 09:40:00,50.97,51.17,50.95,51.06,34690.0,41.6889,41.8525,41.6726,41.7625,34690.0
2019-05-10 09:45:00,51.07,51.11,51.0,51.1,16708.0,41.7707,41.8034,41.7135,41.7953,16708.0
2019-05-10 09:50:00,51.11,51.13,51.03,51.05,163445.0,41.8034,41.8198,41.738,41.7544,163445.0
2019-05-10 09:55:00,51.04,51.09,51.0,51.05,18471.0,41.7462,41.7871,41.7135,41.7544,18471.0
2019-05-10 10:00:00,51.04,51.12,51.03,51.03,36500.0,41.7462,41.8116,41.738,41.738,36500.0
2019-05-10 10:05:00,51.02,51.12,51.0,51.09,27751.0,41.7298,41.8116,41.7135,41.7871,27751.0
2019-05-10 10:10:00,51.09,51.1,51.0,51.0,21288.0,41.7871,41.7953,41.7135,41.7135,21288.0
2019-05-10 10:15:00,50.99,51.02,50.91,51.02,12803.0,41.7053,41.7298,41.6399,41.7298,12803.0
2019-05-10 10:20:00,51.03,51.03,50.96,51.02,8813.0,41.738,41.738,41.6808,41.7298,8813.0
2019-05-10 10:25:00,50.99,51.0,50.95,50.97,10043.0,41.7053,41.7135,41.6726,41.6889,10043.0
2019-05-10 10:30:00,50.96,50.98,50.95,50.97,14575.0,41.6808,41.6971,41.6726,41.6889,14575.0
2019-05-10 10:35:00,50.96,50.96,50.88,50.92,13241.0,41.6808,41.6808,41.6153,41.648,13241.0
2019-05-10 10:40:00,50.92,50.92,50.77,50.83,18956.0,41.648,41.648,41.5254,41.5744,18956.0
2019-05-10 10:45:00,50.82,50.9,50.81,50.86,8490.0,41.5662,41.6317,41.5581,41.599,8490.0
2019-05-10 10:50:00,50.84,50.85,50.76,50.82,16135.0,41.5826,41.5908,41.5172,41.5662,16135.0
2019-05-10 10:55:00,50.82,50.86,50.78,50.8,12517.0,41.5662,41.599,41.5335,41.5499,12517.0
2019-05-10 11:00:00,50.8,50.81,50.71,50.74,14825.0,41.5499,41.5581,41.4763,41.5008,14825.0
2019-05-10 11:05:00,50.75,50.81,50.74,50.77,22359.0,41.509,41.5581,41.5008,41.5254,22359.0
2019-05-10 11:10:00,50.78,50.83,50.76,50.77,10619.0,41.5335,41.5744,41.5172,41.5254,10619.0
2019-05-10 11:15:00,50.78,50.82,50.76,50.82,8876.0,41.5335,41.5662,41.5172,41.5662,8876.0
2019-05-10 11:20:00,50.82,50.83,50.79,50.82,19791.0,41.5662,41.5744,41.5417,41.5662,19791.0
2019-05-10 11:25:00,50.83,50.87,50.73,50.73,22423.0,41.5744,41.6071,41.4926,41.4926,22423.0
2019-05-10 11:30:00,50.73,50.76,50.68,50.74,13087.0,41.4926,41.5172,41.4517,41.5008,13087.0
2019-05-10 11:35:00,50.73,50.86,50.71,50.81,12872.0,41.4926,41.599,41.4763,41.5581,12872.0
2019-05-10 11:40:00,50.8,50.81,50.72,50.76,9552.0,41.5499,41.5581,41.4845,41.5172,9552.0
2019-05-10 11:45:00,50.77,50.78,50.72,50.74,15281.0,41.5254,41.5335,41.4845,41.5008,15281.0
2019-05-10 11:50:00,50.73,50.8,50.65,50.72,37882.0,41.4926,41.5499,41.4272,41.4845,37882.0
2019-05-10 11:55:00,50.71,50.81,50.67,50.79,18026.0,41.4763,41.5581,41.4436,41.5417,18026.0
2019-05-10 12:00:00,50.79,50.87,50.79,50.87,13689.0,41.5417,41.6071,41.5417,41.6071,13689.0
2019-05-10 12:05:00,50.88,50.89,50.78,50.81,10112.0,41.6153,41.6235,41.5335,41.5581,10112.0
2019-05-10 12:10:00,50.82,50.91,50.82,50.89,11905.0,41.5662,41.6399,41.5662,41.6235,11905.0
2019-05-10 12:15:00,50.89,51.0,50.88,50.97,16825.0,41.6235,41.7135,41.6153,41.6889,16825.0
2019-05-10 12:20:00,50.97,50.97,50.92,50.93,11163.0,41.6889,41.6889,41.648,41.6562,11163.0
2019-05-10 12:25:00,50.93,51.03,50.93,51.0,15560.0,41.6562,41.738,41.6562,41.7135,15560.0
2019-05-10 12:30:00,51.0,51.09,50.97,51.04,12911.0,41.7135,41.7871,41.6889,41.7462,12911.0
2019-05-10 12:35:00,51.05,51.06,50.98,50.98,9284.0,41.7544,41.7625,41.6971,41.6971,9284.0
2019-05-10 12:40:00,50.98,51.1,50.98,51.1,11058.0,41.6971,41.7953,41.6971,41.7953,11058.0
2019-05-10 12:45:00,51.09,51.1,51.05,51.08,11408.0,41.7871,41.7953,41.7544,41.7789,11408.0
2019-05-10 12:50:00,51.08,51.1,51.06,51.07,29876.0,41.7789,41.7953,41.7625,41.7707,29876.0
2019-05-10 12:55:00,51.08,51.09,51.03,51.05,16131.0,41.7789,41.7871,41.738,41.7544,16131.0
2019-05-10 13:00:00,51.05,51.1,51.03,51.09,20566.0,41.7544,41.7953,41.738,41.7871,20566.0
2019-05-10 13:05:00,51.08,51.1,51.06,51.07,9227.0,41.7789,41.7953,41.7625,41.7707,9227.0
2019-05-10 13:10:00,51.07,51.11,51.07,51.09,37348.0,41.7707,41.8034,41.7707,41.7871,37348.0
2019-05-10 13:15:00,51.08,51.1,51.04,51.1,63811.0,41.7789,41.7953,41.7462,41.7953,63811.0
2019-05-10 13:20:00,51.1,51.13,51.07,51.12,94386.0,41.7953,41.8198,41.7707,41.8116,94386.0
2019-05-10 13:25:00,51.13,51.2,51.1,51.11,22059.0,41.8198,41.8771,41.7953,41.8034,22059.0
2019-05-10 13:30:00,51.11,51.11,51.04,51.09,19278.0,41.8034,41.8034,41.7462,41.7871,19278.0
2019-05-10 13:35:00,51.1,51.11,51.06,51.07,16815.0,41.7953,41.8034,41.7625,41.7707,16815.0
2019-05-10 13:40:00,51.06,51.13,51.06,51.08,16964.0,41.7625,41.8198,41.7625,41.7789,16964.0
2019-05-10 13:45:00,51.07,51.15,51.05,51.14,22768.0,41.7707,41.8362,41.7544,41.828,22768.0
2019-05-10 13:50:00,51.14,51.16,51.09,51.09,42566.0,41.828,41.8443,41.7871,41.7871,42566.0
2019-05-10 13:55:00,51.09,51.13,51.08,51.11,11214.0,41.7871,41.8198,41.7789,41.8034,11214.0
2019-05-10 14:00:00,51.11,51.15,51.08,51.14,34839.0,41.8034,41.8362,41.7789,41.828,34839.0
2019-05-10 14:05:00,51.14,51.18,51.12,51.17,25525.0,41.828,41.8607,41.8116,41.8525,25525.0
2019-05-10 14:10:00,51.16,51.17,51.11,51.12,26518.0,41.8443,41.8525,41.8034,41.8116,26518.0
2019-05-10 14:15:00,51.12,51.12,51.06,51.09,20403.0,41.8116,41.8116,41.7625,41.7871,20403.0
2019-05-10 14:20:00,51.1,51.13,51.08,51.11,25831.0,41.7953,41.8198,41.7789,41.8034,25831.0
2019-05-10 14:25:00,51.11,51.11,51.09,51.1,22909.0,41.8034,41.8034,41.7871,41.7953,22909.0
2019-05-10 14:30:00,51.11,51.15,51.09,51.12,85655.0,41.8034,41.8362,41.7871,41.8116,85655.0
2019-05-10 14:35:00,51.13,51.2,51.1,51.15,213999.0,41.8198,41.8771,41.7953,41.8362,213999.0
2019-05-10 14:40:00,51.16,51.25,51.14,51.22,48075.0,41.8443,41.918,41.828,41.8934,48075.0
2019-05-10 14:45:00,51.22,51.33,51.21,51.33,32418.0,41.8934,41.9834,41.8852,41.9834,32418.0
2019-05-10 14:50:00,51.32,51.37,51.14,51.35,33234.0,41.9752,42.0161,41.828,41.9997,33234.0
2019-05-10 14:55:00,51.35,51.35,51.27,51.34,19626.0,41.9997,41.9997,41.9343,41.9916,19626.0
2019-05-10 15:00:00,51.34,51.45,51.34,51.44,20870.0,41.9916,42.0815,41.9916,42.0734,20870.0
2019-05-10 15:05:00,51.45,51.46,51.42,51.44,40367.0,42.0815,42.0897,42.057,42.0734,40367.0
2019-05-10 15:10:00,51.44,51.45,51.39,51.45,29033.0,42.0734,42.0815,42.0325,42.0815,29033.0
2019-05-10 15:15:00,51.45,51.54,51.45,51.52,42172.0,42.0815,42.1551,42.0815,42.1388,42172.0
2019-05-10 15:20:00,51.51,51.53,51.48,51.49,26968.0,42.1306,42.147,42.1061,42.1142,26968.0
2019-05-10 15:25:00,51.49,51.61,51.47,51.59,25534.0,42.1142,42.2124,42.0979,42.196,25534.0
2019-05-10 15:30:00,51.59,51.6,51.5,51.5,29496.0,42.196,42.2042,42.1224,42.1224,29496.0
2019-05-10 15:35:00,51.51,51.56,51.47,51.51,30787.0,42.1306,42.1715,42.0979,42.1306,30787.0
2019-05-10 15:40:00,51.51,51.52,51.47,51.5,35653.0,42.1306,42.1388,42.0979,42.1224,35653.0
2019-05-10 15:45:00,51.49,51.54,51.45,51.45,38023.0,42.1142,42.1551,42.0815,42.0815,38023.0
2019-05-10 15:50:00,51.45,51.48,51.42,51.46,46259.0,42.0815,42.1061,42.057,42.0897,46259.0
2019-05-10 15:55:00,51.46,51.56,51.42,51.54,143800.0,42.0897,42.1715,42.057,42.1551,143800.0
2019-05-13 09:30:00,51.14,51.35,50.96,51.34,78707.0,41.828,41.9997,41.6808,41.9916,78707.0
2019-05-13 09:35:00,51.4,51.46,51.26,51.29,28015.0,42.0406,42.0897,41.9261,41.9507,28015.0
2019-05-13 09:40:00,51.28,51.35,51.24,51.24,16919.0,41.9425,41.9997,41.9098,41.9098,16919.0
2019-05-13 09:45:00,51.24,51.49,51.22,51.48,47534.0,41.9098,42.1142,41.8934,42.1061,47534.0
2019-05-13 09:50:00,51.47,51.53,51.41,51.42,32655.0,42.0979,42.147,42.0488,42.057,32655.0
2019-05-13 09:55:00,51.42,51.42,51.27,51.29,14745.0,42.057,42.057,41.9343,41.9507,14745.0
2019-05-13 10:00:00,51.28,51.29,51.18,51.18,21639.0,41.9425,41.9507,41.8607,41.8607,21639.0
2019-05-13 10:05:00,51.18,51.32,51.16,51.32,18122.0,41.8607,41.9752,41.8443,41.9752,18122.0
2019-05-13 10:10:00,51.31,51.35,51.27,51.3,14422.0,41.967,41.9997,41.9343,41.9588,14422.0
2019-05-13 10:15:00,51.29,51.31,51.22,51.27,26421.0,41.9507,41.967,41.8934,41.9343,26421.0
2019-05-13 10:20:00,51.27,51.28,51.17,51.22,17314.0,41.9343,41.9425,41.8525,41.8934,17314.0
2019-05-13 10:25:00,51.21,51.29,51.19,51.29,11313.0,41.8852,41.9507,41.8689,41.9507,11313.0
2019-05-13 10:30:00,51.29,51.29,51.19,51.27,33988.0,41.9507,41.9507,41.8689,41.9343,33988.0
2019-05-13 10:35:00,51.27,51.33,51.26,51.33,14295.0,41.9343,41.9834,41.9261,41.9834,14295.0
2019-05-13 10:40:00,51.34,51.45,51.33,51.42,15321.0,41.9916,42.0815,41.9834,42.057,15321.0
2019-05-13 10:45:00,51.41,51.5,51.41,51.49,16656.0,42.0488,42.1224,42.0488,42.1142,16656.0
2019-05-13 10:50:00,51.48,51.52,51.47,51.49,28708.0,42.1061,42.1388,42.0979,42.1142,28708.0
2019-05-13 10:55:00,51.5,51.54,51.49,51.54,16994.0,42.1224,42.1551,42.1142,42.1551,16994.0
2019-05-13 11:00:00,51.53,51.55,51.5,51.54,21333.0,42.147,42.1633,42.1224,42.1551,21333.0
2019-05-13 11:05:00,51.55,51.65,51.54,51.59,14089.0,42.1633,42.2451,42.1551,42.196,14089.0
2019-05-13 11:10:00,51.59,51.68,51.57,51.66,17796.0,42.196,42.2697,42.1797,42.2533,17796.0
2019-05-13 11:15:00,51.65,51.66,51.6,51.63,33088.0,42.2451,42.2533,42.2042,42.2288,33088.0
2019-05-13 11:20:00,51.63,51.71,51.62,51.67,24375.0,42.2288,42.2942,42.2206,42.2615,24375.0
2019-05-13 11:25:00,51.66,51.68,51.61,51.61,15224.0,42.2533,42.2697,42.2124,42.2124,15224.0
2019-05-13 11:30:00,51.62,51.68,51.61,51.65,21575.0,42.2206,42.2697,42.2124,42.2451,21575.0
2019-05-13 11:35:00,51.66,51.66,51.61,51.63,13870.0,42.2533,42.2533,42.2124,42.2288,13870.0
2019-05-13 11:40:00,51.64,51.65,51.6,51.62,14236.0,42.2369,42.2451,42.2042,42.2206,14236.0
2019-05-13 11:45:00,51.62,51.75,51.62,51.73,53013.0,42.2206,42.3269,42.2206,42.3105,53013.0
2019-05-13 11:50:00,51.73,51.74,51.66,51.69,16889.0,42.3105,42.3187,42.2533,42.2778,16889.0
2019-05-13 11:55:00,51.69,51.78,51.68,51.75,61115.0,42.2778,42.3514,42.2697,42.3269,61115.0
2019-05-13 12:00:00,51.74,51.75,51.68,51.69,20790.0,42.3187,42.3269,42.2697,42.2778,20790.0
2019-05-13 12:05:00,51.69,51.71,51.6,51.63,26605.0,42.2778,42.2942,42.2042,42.2288,26605.0
2019-05-13 12:10:00,51.63,51.65,51.6,51.62,20255.0,42.2288,42.2451,42.2042,42.2206,20255.0
2019-05-13 12:15:00,51.61,51.62,51.55,51.62,21338.0,42.2124,42.2206,42.1633,42.2206,21338.0
2019-05-13 12:20:00,51.62,51.63,51.58,51.58,15014.0,42.2206,42.2288,42.1879,42.1879,15014.0
2019-05-13 12:25:00,51.59,51.59,51.51,51.54,14619.0,42.196,42.196,42.1306,42.1551,14619.0
2019-05-13 12:30:00,51.54,51.57,51.52,51.54,11130.0,42.1551,42.1797,42.1388,42.1551,11130.0
2019-05-13 12:35:00,51.54,51.6,51.54,51.59,10618.0,42.1551,42.2042,42.1551,42.196,10618.0
2019-05-13 12:40:00,51.58,51.62,51.57,51.61,10897.0,42.1879,42.2206,42.1797,42.2124,10897.0
2019-05-13 12:45:00,51.62,51.69,51.61,51.69,9343.0,42.2206,42.2778,42.2124,42.2778,9343.0
2019-05-13 12:50:00,51.69,51.7,51.62,51.63,21033.0,42.2778,42.286,42.2206,42.2288,21033.0
2019-05-13 12:55:00,51.62,51.62,51.51,51.51,16913.0,42.2206,42.2206,42.1306,42.1306,16913.0
2019-05-13 13:00:00,51.5,51.52,51.47,51.48,18726.0,42.1224,42.1388,42.0979,42.1061,18726.0
2019-05-13 13:05:00,51.48,51.53,51.47,51.53,7857.0,42.1061,42.147,42.0979,42.147,7857.0
2019-05-13 13:10:00,51.53,51.54,51.52,51.52,9170.0,42.147,42.1551,42.1388,42.1388,9170.0
2019-05-13 13:15:00,51.52,51.56,51.46,51.47,14608.0,42.1388,42.1715,42.0897,42.0979,14608.0
2019-05-13 13:20:00,51.47,51.48,51.45,51.46,13120.0,42.0979,42.1061,42.0815,42.0897,13120.0
2019-05-13 13:25:00,51.47,51.51,51.44,51.45,9880.0,42.0979,42.1306,42.0734,42.0815,9880.0
2019-05-13 13:30:00,51.44,51.46,51.43,51.44,15665.0,42.0734,42.0897,42.0652,42.0734,15665.0
2019-05-13 13:35:00,51.45,51.55,51.44,51.54,23024.0,42.0815,42.1633,42.0734,42.1551,23024.0
2019-05-13 13:40:00,51.55,51.59,51.52,51.53,17603.0,42.1633,42.196,42.1388,42.147,17603.0
2019-05-13 13:45:00,51.52,51.55,51.51,51.53,11860.0,42.1388,42.1633,42.1306,42.147,11860.0
2019-05-13 13:50:00,51.52,51.58,51.51,51.58,9013.0,42.1388,42.1879,42.1306,42.1879,9013.0
2019-05-13 13:55:00,51.58,51.59,51.53,51.55,24552.0,42.1879,42.196,42.147,42.1633,24552.0
2019-05-13 14:00:00,51.55,51.56,51.51,51.53,22721.0,42.1633,42.1715,42.1306,42.147,22721.0
2019-05-13 14:05:00,51.52,51.59,51.52,51.55,12681.0,42.1388,42.196,42.1388,42.1633,12681.0
2019-05-13 14:10:00,51.56,51.56,51.47,51.47,16617.0,42.1715,42.1715,42.0979,42.0979,16617.0
2019-05-13 14:15:00,51.47,51.5,51.46,51.47,10853.0,42.0979,42.1224,42.0897,42.0979,10853.0
2019-05-13 14:20:00,51.47,51.56,51.46,51.56,34147.0,42.0979,42.1715,42.0897,42.1715,34147.0
2019-05-13 14:25:00,51.57,51.67,51.57,51.61,28801.0,42.1797,42.2615,42.1797,42.2124,28801.0
2019-05-13 14:30:00,51.61,51.66,51.58,51.6,13439.0,42.2124,42.2533,42.1879,42.2042,13439.0
2019-05-13 14:35:00,51.61,51.63,51.57,51.63,13202.0,42.2124,42.2288,42.1797,42.2288,13202.0
2019-05-13 14:40:00,51.62,51.63,51.52,51.55,15269.0,42.2206,42.2288,42.1388,42.1633,15269.0
2019-05-13 14:45:00,51.55,51.67,51.55,51.66,12001.0,42.1633,42.2615,42.1633,42.2533,12001.0
2019-05-13 14:50:00,51.66,51.77,51.66,51.75,48793.0,42.2533,42.3433,42.2533,42.3269,48793.0
2019-05-13 14:55:00,51.74,51.76,51.71,51.71,21249.0,42.3187,42.3351,42.2942,42.2942,21249.0
2019-05-13 15:00:00,51.71,51.77,51.69,51.7,37870.0,42.2942,42.3433,42.2778,42.286,37870.0
2019-05-13 15:05:00,51.7,51.79,51.69,51.73,16969.0,42.286,42.3596,42.2778,42.3105,16969.0
2019-05-13 15:10:00,51.73,51.76,51.71,51.72,13856.0,42.3105,42.3351,42.2942,42.3024,13856.0
2019-05-13 15:15:00,51.71,51.74,51.7,51.72,18428.0,42.2942,42.3187,42.286,42.3024,18428.0
2019-05-13 15:20:00,51.72,51.76,51.71,51.72,22101.0,42.3024,42.3351,42.2942,42.3024,22101.0
2019-05-13 15:25:00,51.72,51.73,51.66,51.68,17111.0,42.3024,42.3105,42.2533,42.2697,17111.0
2019-05-13 15:30:00,51.67,51.69,51.64,51.68,24716.0,42.2615,42.2778,42.2369,42.2697,24716.0
2019-05-13 15:35:00,51.69,51.72,51.64,51.66,37593.0,42.2778,42.3024,42.2369,42.2533,37593.0
2019-05-13 15:40:00,51.67,51.7,51.66,51.67,32434.0,42.2615,42.286,42.2533,42.2615,32434.0
2019-05-13 15:45:00,51.67,51.76,51.67,51.76,34092.0,42.2615,42.3351,42.2615,42.3351,34092.0
2019-05-13 15:50:00,51.77,51.85,51.76,51.85,71755.0,42.3433,42.4087,42.3351,42.4087,71755.0
2019-05-13 15:55:00,51.84,51.91,51.79,51.79,205728.0,42.4005,42.4578,42.3596,42.3596,205728.0
2019-05-14 09:30:00,51.77,51.86,51.51,51.75,67636.0,42.3433,42.4169,42.1306,42.3269,67636.0
2019-05-14 09:35:00,51.73,51.77,51.66,51.75,40600.0,42.3105,42.3433,42.2533,42.3269,40600.0
2019-05-14 09:40:00,51.76,52.03,51.74,51.97,99056.0,42.3351,42.5559,42.3187,42.5068,99056.0
2019-05-14 09:45:00,51.98,51.99,51.82,51.83,33013.0,42.515,42.5232,42.3842,42.3923,33013.0
2019-05-14 09:50:00,51.86,51.96,51.8,51.93,52535.0,42.4169,42.4987,42.3678,42.4741,52535.0
2019-05-14 09:55:00,51.92,51.94,51.77,51.83,39801.0,42.466,42.4823,42.3433,42.3923,39801.0
2019-05-14 10:00:00,51.82,51.82,51.72,51.72,32923.0,42.3842,42.3842,42.3024,42.3024,32923.0
2019-05-14 10:05:00,51.72,51.76,51.62,51.74,36047.0,42.3024,42.3351,42.2206,42.3187,36047.0
2019-05-14 10:10:00,51.74,51.76,51.68,51.72,21325.0,42.3187,42.3351,42.2697,42.3024,21325.0
2019-05-14 10:15:00,51.7,51.73,51.63,51.65,14580.0,42.286,42.3105,42.2288,42.2451,14580.0
2019-05-14 10:20:00,51.64,51.69,51.59,51.68,15222.0,42.2369,42.2778,42.196,42.2697,15222.0
2019-05-14 10:25:00,51.7,51.79,51.68,51.75,11908.0,42.286,42.3596,42.2697,42.3269,11908.0
2019-05-14 10:30:00,51.75,51.76,51.63,51.67,14824.0,42.3269,42.3351,42.2288,42.2615,14824.0
2019-05-14 10:35:00,51.68,51.74,51.68,51.73,15781.0,42.2697,42.3187,42.2697,42.3105,15781.0
2019-05-14 10:40:00,51.72,51.82,51.72,51.8,22892.0,42.3024,42.3842,42.3024,42.3678,22892.0
2019-05-14 10:45:00,51.8,51.82,51.62,51.64,40359.0,42.3678,42.3842,42.2206,42.2369,40359.0
2019-05-14 10:50:00,51.64,51.67,51.59,51.66,21882.0,42.2369,42.2615,42.196,42.2533,21882.0
2019-05-14 10:55:00,51.66,51.76,51.64,51.75,31230.0,42.2533,42.3351,42.2369,42.3269,31230.0
2019-05-14 11:00:00,51.74,51.75,51.64,51.68,92023.0,42.3187,42.3269,42.2369,42.2697,92023.0
2019-05-14 11:05:00,51.68,51.71,51.61,51.65,47313.0,42.2697,42.2942,42.2124,42.2451,47313.0
2019-05-14 11:10:00,51.64,51.8,51.64,51.77,123459.0,42.2369,42.3678,42.2369,42.3433,123459.0
2019-05-14 11:15:00,51.78,51.78,51.69,51.69,23380.0,42.3514,42.3514,42.2778,42.2778,23380.0
2019-05-14 11:20:00,51.7,51.83,51.68,51.76,29913.0,42.286,42.3923,42.2697,42.3351,29913.0
2019-05-14 11:25:00,51.77,51.82,51.71,51.71,16857.0,42.3433,42.3842,42.2942,42.2942,16857.0
2019-05-14 11:30:00,51.71,51.77,51.71,51.76,12376.0,42.2942,42.3433,42.2942,42.3351,12376.0
2019-05-14 11:35:00,51.76,51.8,51.74,51.79,17514.0,42.3351,42.3678,42.3187,42.3596,17514.0
2019-05-14 11:40:00,51.79,51.8,51.73,51.76,16568.0,42.3596,42.3678,42.3105,42.3351,16568.0
2019-05-14 11:45:00,51.76,51.81,51.74,51.81,29174.0,42.3351,42.376,42.3187,42.376,29174.0
2019-05-14 11:50:00,51.81,51.88,51.81,51.83,22367.0,42.376,42.4332,42.376,42.3923,22367.0
2019-05-14 11:55:00,51.84,51.86,51.81,51.83,17622.0,42.4005,42.4169,42.376,42.3923,17622.0
2019-05-14 12:00:00,51.83,51.85,51.8,51.83,13583.0,42.3923,42.4087,42.3678,42.3923,13583.0
2019-05-14 12:05:00,51.83,51.83,51.73,51.76,12883.0,42.3923,42.3923,42.3105,42.3351,12883.0
2019-05-14 12:10:00,51.76,51.83,51.75,51.8,14716.0,42.3351,42.3923,42.3269,42.3678,14716.0
2019-05-14 12:15:00,51.81,51.86,51.8,51.86,20391.0,42.376,42.4169,42.3678,42.4169,20391.0
2019-05-14 12:20:00,51.87,51.9,51.82,51.83,12425.0,42.4251,42.4496,42.3842,42.3923,12425.0
2019-05-14 12:25:00,51.84,51.87,51.84,51.87,12967.0,42.4005,42.4251,42.4005,42.4251,12967.0
2019-05-14 12:30:00,51.88,51.89,51.81,51.87,24626.0,42.4332,42.4414,42.376,42.4251,24626.0
2019-05-14 12:35:00,51.87,51.9,51.85,51.9,8784.0,42.4251,42.4496,42.4087,42.4496,8784.0
2019-05-14 12:40:00,51.9,51.91,51.87,51.87,10970.0,42.4496,42.4578,42.4251,42.4251,10970.0
2019-05-14 12:45:00,51.87,51.92,51.85,51.91,15540.0,42.4251,42.466,42.4087,42.4578,15540.0
2019-05-14 12:50:00,51.9,51.92,51.86,51.87,11498.0,42.4496,42.466,42.4169,42.4251,11498.0
2019-05-14 12:55:00,51.87,51.88,51.85,51.86,8099.0,42.4251,42.4332,42.4087,42.4169,8099.0
2019-05-14 13:00:00,51.87,51.89,51.83,51.88,10473.0,42.4251,42.4414,42.3923,42.4332,10473.0
2019-05-14 13:05:00,51.89,51.94,51.89,51.94,11876.0,42.4414,42.4823,42.4414,42.4823,11876.0
2019-05-14 13:10:00,51.94,51.98,51.94,51.98,7822.0,42.4823,42.515,42.4823,42.515,7822.0
2019-05-14 13:15:00,51.97,51.98,51.95,51.96,11522.0,42.5068,42.515,42.4905,42.4987,11522.0
2019-05-14 13:20:00,51.96,51.97,51.91,51.91,20537.0,42.4987,42.5068,42.4578,42.4578,20537.0
2019-05-14 13:25:00,51.92,51.98,51.91,51.97,9054.0,42.466,42.515,42.4578,42.5068,9054.0
2019-05-14 13:30:00,51.98,52.03,51.96,52.02,34119.0,42.515,42.5559,42.4987,42.5477,34119.0
2019-05-14 13:35:00,52.02,52.11,52.02,52.07,17144.0,42.5477,42.6214,42.5477,42.5886,17144.0
2019-05-14 13:40:00,52.07,52.11,52.06,52.08,38299.0,42.5886,42.6214,42.5805,42.5968,38299.0
2019-05-14 13:45:00,52.09,52.09,52.06,52.06,15353.0,42.605,42.605,42.5805,42.5805,15353.0
2019-05-14 13:50:00,52.06,52.1,52.06,52.1,15363.0,42.5805,42.6132,42.5805,42.6132,15363.0
2019-05-14 13:55:00,52.1,52.1,52.05,52.05,9067.0,42.6132,42.6132,42.5723,42.5723,9067.0
2019-05-14 14:00:00,52.06,52.14,52.04,52.11,33528.0,42.5805,42.6459,42.5641,42.6214,33528.0
2019-05-14 14:05:00,52.11,52.12,52.08,52.11,12973.0,42.6214,42.6295,42.5968,42.6214,12973.0
2019-05-14 14:10:00,52.11,52.12,52.08,52.12,16207.0,42.6214,42.6295,42.5968,42.6295,16207.0
2019-05-14 14:15:00,52.12,52.16,52.11,52.16,26330.0,42.6295,42.6622,42.6214,42.6622,26330.0
2019-05-14 14:20:00,52.16,52.22,52.16,52.22,10731.0,42.6622,42.7113,42.6622,42.7113,10731.0
2019-05-14 14:25:00,52.22,52.3,52.18,52.19,56675.0,42.7113,42.7768,42.6786,42.6868,56675.0
2019-05-14 14:30:00,52.19,52.2,52.15,52.19,16215.0,42.6868,42.695,42.6541,42.6868,16215.0
2019-05-14 14:35:00,52.19,52.24,52.18,52.19,15490.0,42.6868,42.7277,42.6786,42.6868,15490.0
2019-05-14 14:40:00,52.19,52.21,52.17,52.19,15014.0,42.6868,42.7031,42.6704,42.6868,15014.0
2019-05-14 14:45:00,52.18,52.19,52.12,52.14,13423.0,42.6786,42.6868,42.6295,42.6459,13423.0
2019-05-14 14:50:00,52.13,52.14,52.09,52.12,23064.0,42.6377,42.6459,42.605,42.6295,23064.0
2019-05-14 14:55:00,52.13,52.16,52.12,52.15,11283.0,42.6377,42.6622,42.6295,42.6541,11283.0
2019-05-14 15:00:00,52.15,52.19,52.12,52.19,16220.0,42.6541,42.6868,42.6295,42.6868,16220.0
2019-05-14 15:05:00,52.19,52.21,52.16,52.2,19024.0,42.6868,42.7031,42.6622,42.695,19024.0
2019-05-14 15:10:00,52.2,52.2,52.13,52.16,18587.0,42.695,42.695,42.6377,42.6622,18587.0
2019-05-14 15:15:00,52.15,52.16,52.12,52.14,24149.0,42.6541,42.6622,42.6295,42.6459,24149.0
2019-05-14 15:20:00,52.15,52.16,52.1,52.16,30657.0,42.6541,42.6622,42.6132,42.6622,30657.0
2019-05-14 15:25:00,52.16,52.22,52.16,52.17,23840.0,42.6622,42.7113,42.6622,42.6704,23840.0
2019-05-14 15:30:00,52.16,52.16,52.04,52.05,28696.0,42.6622,42.6622,42.5641,42.5723,28696.0
2019-05-14 15:35:00,52.04,52.07,52.01,52.07,24299.0,42.5641,42.5886,42.5396,42.5886,24299.0
2019-05-14 15:40:00,52.07,52.14,52.06,52.09,42644.0,42.5886,42.6459,42.5805,42.605,42644.0
2019-05-14 15:45:00,52.09,52.11,52.02,52.07,69262.0,42.605,42.6214,42.5477,42.5886,69262.0
2019-05-14 15:50:00,52.07,52.13,52.04,52.12,77840.0,42.5886,42.6377,42.5641,42.6295,77840.0
2019-05-14 15:55:00,52.13,52.15,51.96,51.98,188395.0,42.6377,42.6541,42.4987,42.515,188395.0
2019-05-15 09:30:00,51.91,51.92,51.51,51.63,87057.0,42.4578,42.466,42.1306,42.2288,87057.0
2019-05-15 09:35:00,51.64,51.88,51.64,51.84,13617.0,42.2369,42.4332,42.2369,42.4005,13617.0
2019-05-15 09:40:00,51.81,51.95,51.81,51.88,22750.0,42.376,42.4905,42.376,42.4332,22750.0
2019-05-15 09:45:00,51.87,51.95,51.84,51.92,19718.0,42.4251,42.4905,42.4005,42.466,19718.0
2019-05-15 09:50:00,51.92,52.06,51.92,52.03,68259.0,42.466,42.5805,42.466,42.5559,68259.0
2019-05-15 09:55:00,52.03,52.08,51.88,51.89,66283.0,42.5559,42.5968,42.4332,42.4414,66283.0
2019-05-15 10:00:00,51.89,51.97,51.78,51.83,81242.0,42.4414,42.5068,42.3514,42.3923,81242.0
2019-05-15 10:05:00,51.83,51.93,51.83,51.93,16850.0,42.3923,42.4741,42.3923,42.4741,16850.0
2019-05-15 10:10:00,51.93,52.01,51.81,52.01,25607.0,42.4741,42.5396,42.376,42.5396,25607.0
2019-05-15 10:15:00,52.02,52.04,51.95,52.02,16025.0,42.5477,42.5641,42.4905,42.5477,16025.0
2019-05-15 10:20:00,52.01,52.05,51.98,52.03,8150.0,42.5396,42.5723,42.515,42.5559,8150.0
2019-05-15 10:25:00,52.03,52.04,51.98,52.03,8448.0,42.5559,42.5641,42.515,42.5559,8448.0
2019-05-15 10:30:00,52.05,52.08,51.96,51.96,11309.0,42.5723,42.5968,42.4987,42.4987,11309.0
2019-05-15 10:35:00,51.97,52.0,51.89,51.9,9391.0,42.5068,42.5314,42.4414,42.4496,9391.0
2019-05-15 10:40:00,51.9,51.98,51.88,51.95,11564.0,42.4496,42.515,42.4332,42.4905,11564.0
2019-05-15 10:45:00,51.95,52.0,51.94,51.96,9814.0,42.4905,42.5314,42.4823,42.4987,9814.0
2019-05-15 10:50:00,51.98,52.04,51.97,52.04,12374.0,42.515,42.5641,42.5068,42.5641,12374.0
2019-05-15 10:55:00,52.04,52.08,51.99,52.03,11522.0,42.5641,42.5968,42.5232,42.5559,11522.0
2019-05-15 11:00:00,52.04,52.09,51.99,52.07,27835.0,42.5641,42.605,42.5232,42.5886,27835.0
2019-05-15 11:05:00,52.08,52.08,52.03,52.06,14087.0,42.5968,42.5968,42.5559,42.5805,14087.0
2019-05-15 11:10:00,52.06,52.15,52.04,52.11,54141.0,42.5805,42.6541,42.5641,42.6214,54141.0
2019-05-15 11:15:00,52.11,52.18,52.11,52.16,11017.0,42.6214,42.6786,42.6214,42.6622,11017.0
2019-05-15 11:20:00,52.16,52.17,52.12,52.12,6897.0,42.6622,42.6704,42.6295,42.6295,6897.0
2019-05-15 11:25:00,52.13,52.2,52.13,52.2,13070.0,42.6377,42.695,42.6377,42.695,13070.0
2019-05-15 11:30:00,52.21,52.27,52.2,52.25,12885.0,42.7031,42.7522,42.695,42.7359,12885.0
2019-05-15 11:35:00,52.26,52.26,52.2,52.21,6584.0,42.744,42.744,42.695,42.7031,6584.0
2019-05-15 11:40:00,52.21,52.26,52.21,52.26,16625.0,42.7031,42.744,42.7031,42.744,16625.0
2019-05-15 11:45:00,52.26,52.26,52.21,52.21,9457.0,42.744,42.744,42.7031,42.7031,9457.0
2019-05-15 11:50:00,52.22,52.27,52.2,52.26,8174.0,42.7113,42.7522,42.695,42.744,8174.0
2019-05-15 11:55:00,52.26,52.26,52.21,52.23,6281.0,42.744,42.744,42.7031,42.7195,6281.0
2019-05-15 12:00:00,52.24,52.25,52.21,52.23,9492.0,42.7277,42.7359,42.7031,42.7195,9492.0
2019-05-15 12:05:00,52.22,52.23,52.19,52.22,11174.0,42.7113,42.7195,42.6868,42.7113,11174.0
2019-05-15 12:10:00,52.22,52.23,52.2,52.23,6694.0,42.7113,42.7195,42.695,42.7195,6694.0
2019-05-15 12:15:00,52.22,52.28,52.21,52.26,7000.0,42.7113,42.7604,42.7031,42.744,7000.0
2019-05-15 12:20:00,52.26,52.3,52.25,52.26,14591.0,42.744,42.7768,42.7359,42.744,14591.0
2019-05-15 12:25:00,52.27,52.31,52.27,52.29,14469.0,42.7522,42.7849,42.7522,42.7686,14469.0
2019-05-15 12:30:00,52.29,52.33,52.28,52.31,12488.0,42.7686,42.8013,42.7604,42.7849,12488.0
2019-05-15 12:35:00,52.32,52.35,52.29,52.33,14722.0,42.7931,42.8177,42.7686,42.8013,14722.0
2019-05-15 12:40:00,52.33,52.36,52.3,52.36,9163.0,42.8013,42.8258,42.7768,42.8258,9163.0
2019-05-15 12:45:00,52.36,52.39,52.35,52.39,8213.0,42.8258,42.8504,42.8177,42.8504,8213.0
2019-05-15 12:50:00,52.39,52.39,52.34,52.35,14800.0,42.8504,42.8504,42.8095,42.8177,14800.0
2019-05-15 12:55:00,52.35,52.38,52.31,52.38,11279.0,42.8177,42.8422,42.7849,42.8422,11279.0
2019-05-15 13:00:00,52.38,52.39,52.36,52.38,13331.0,42.8422,42.8504,42.8258,42.8422,13331.0
2019-05-15 13:05:00,52.38,52.4,52.37,52.38,14158.0,42.8422,42.8585,42.834,42.8422,14158.0
2019-05-15 13:10:00,52.39,52.4,52.35,52.35,13167.0,42.8504,42.8585,42.8177,42.8177,13167.0
2019-05-15 13:15:00,52.35,52.36,52.33,52.35,10314.0,42.8177,42.8258,42.8013,42.8177,10314.0
2019-05-15 13:20:00,52.35,52.39,52.34,52.38,9124.0,42.8177,42.8504,42.8095,42.8422,9124.0
2019-05-15 13:25:00,52.39,52.4,52.34,52.35,11297.0,42.8504,42.8585,42.8095,42.8177,11297.0
2019-05-15 13:30:00,52.34,52.37,52.33,52.37,20082.0,42.8095,42.834,42.8013,42.834,20082.0
2019-05-15 13:35:00,52.38,52.39,52.34,52.36,9657.0,42.8422,42.8504,42.8095,42.8258,9657.0
2019-05-15 13:40:00,52.37,52.37,52.33,52.35,15881.0,42.834,42.834,42.8013,42.8177,15881.0
2019-05-15 13:45:00,52.35,52.41,52.33,52.4,10956.0,42.8177,42.8667,42.8013,42.8585,10956.0
2019-05-15 13:50:00,52.4,52.41,52.38,52.39,6725.0,42.8585,42.8667,42.8422,42.8504,6725.0
2019-05-15 13:55:00,52.39,52.41,52.38,52.4,3787.0,42.8504,42.8667,42.8422,42.8585,3787.0
2019-05-15 14:00:00,52.4,52.42,52.36,52.37,7719.0,42.8585,42.8749,42.8258,42.834,7719.0
2019-05-15 14:05:00,52.36,52.39,52.36,52.37,7678.0,42.8258,42.8504,42.8258,42.834,7678.0
2019-05-15 14:10:00,52.37,52.39,52.36,52.39,9555.0,42.834,42.8504,42.8258,42.8504,9555.0
2019-05-15 14:15:00,52.39,52.4,52.36,52.38,11751.0,42.8504,42.8585,42.8258,42.8422,11751.0
2019-05-15 14:20:00,52.37,52.38,52.34,52.35,6746.0,42.834,42.8422,42.8095,42.8177,6746.0
2019-05-15 14:25:00,52.35,52.35,52.29,52.34,16539.0,42.8177,42.8177,42.7686,42.8095,16539.0
2019-05-15 14:30:00,52.34,52.37,52.33,52.35,19656.0,42.8095,42.834,42.8013,42.8177,19656.0
2019-05-15 14:35:00,52.35,52.38,52.32,52.38,15179.0,42.8177,42.8422,42.7931,42.8422,15179.0
2019-05-15 14:40:00,52.38,52.4,52.37,52.38,11579.0,42.8422,42.8585,42.834,42.8422,11579.0
2019-05-15 14:45:00,52.38,52.41,52.37,52.4,22564.0,42.8422,42.8667,42.834,42.8585,22564.0
2019-05-15 14:50:00,52.4,52.41,52.35,52.35,12063.0,42.8585,42.8667,42.8177,42.8177,12063.0
2019-05-15 14:55:00,52.36,52.38,52.35,52.35,19762.0,42.8258,42.8422,42.8177,42.8177,19762.0
2019-05-15 15:00:00,52.35,52.35,52.32,52.35,26684.0,42.8177,42.8177,42.7931,42.8177,26684.0
2019-05-15 15:05:00,52.34,52.4,52.33,52.39,40380.0,42.8095,42.8585,42.8013,42.8504,40380.0
2019-05-15 15:10:00,52.38,52.45,52.37,52.45,49145.0,42.8422,42.8994,42.834,42.8994,49145.0
2019-05-15 15:15:00,52.44,52.45,52.4,52.42,17815.0,42.8913,42.8994,42.8585,42.8749,17815.0
2019-05-15 15:20:00,52.43,52.46,52.41,52.43,30707.0,42.8831,42.9076,42.8667,42.8831,30707.0
2019-05-15 15:25:00,52.44,52.46,52.43,52.44,19651.0,42.8913,42.9076,42.8831,42.8913,19651.0
2019-05-15 15:30:00,52.45,52.46,52.39,52.41,24131.0,42.8994,42.9076,42.8504,42.8667,24131.0
2019-05-15 15:35:00,52.41,52.43,52.36,52.39,39301.0,42.8667,42.8831,42.8258,42.8504,39301.0
2019-05-15 15:40:00,52.4,52.41,52.37,52.39,27431.0,42.8585,42.8667,42.834,42.8504,27431.0
2019-05-15 15:45:00,52.39,52.41,52.37,52.38,39235.0,42.8504,42.8667,42.834,42.8422,39235.0
2019-05-15 15:50:00,52.38,52.41,52.36,52.4,60394.0,42.8422,42.8667,42.8258,42.8585,60394.0
2019-05-15 15:55:00,52.4,52.44,52.37,52.41,243362.0,42.8585,42.8913,42.834,42.8667,243362.0
2019-05-16 09:30:00,52.42,52.65,52.42,52.64,196547.0,42.8749,43.063,42.8749,43.0548,196547.0
2019-05-16 09:35:00,52.63,52.71,52.55,52.7,32692.0,43.0467,43.1121,42.9812,43.1039,32692.0
2019-05-16 09:40:00,52.72,52.78,52.64,52.77,29714.0,43.1203,43.1694,43.0548,43.1612,29714.0
2019-05-16 09:45:00,52.77,52.88,52.77,52.88,26123.0,43.1612,43.2511,43.1612,43.2511,26123.0
2019-05-16 09:50:00,52.89,52.98,52.85,52.86,56316.0,43.2593,43.3329,43.2266,43.2348,56316.0
2019-05-16 09:55:00,52.86,52.89,52.83,52.83,18406.0,43.2348,43.2593,43.2103,43.2103,18406.0
2019-05-16 10:00:00,52.85,52.98,52.82,52.98,55356.0,43.2266,43.3329,43.2021,43.3329,55356.0
2019-05-16 10:05:00,52.98,53.0,52.78,52.82,41388.0,43.3329,43.3493,43.1694,43.2021,41388.0
2019-05-16 10:10:00,52.83,52.84,52.78,52.8,20350.0,43.2103,43.2184,43.1694,43.1857,20350.0
2019-05-16 10:15:00,52.8,52.9,52.79,52.89,21642.0,43.1857,43.2675,43.1775,43.2593,21642.0
2019-05-16 10:20:00,52.9,52.91,52.82,52.83,27278.0,43.2675,43.2757,43.2021,43.2103,27278.0
2019-05-16 10:25:00,52.83,52.99,52.83,52.97,26261.0,43.2103,43.3411,43.2103,43.3248,26261.0
2019-05-16 10:30:00,52.96,52.97,52.84,52.86,42388.0,43.3166,43.3248,43.2184,43.2348,42388.0
2019-05-16 10:35:00,52.85,52.93,52.85,52.91,20949.0,43.2266,43.292,43.2266,43.2757,20949.0
2019-05-16 10:40:00,52.92,52.94,52.88,52.92,30266.0,43.2839,43.3002,43.2511,43.2839,30266.0
2019-05-16 10:45:00,52.91,52.92,52.84,52.88,27469.0,43.2757,43.2839,43.2184,43.2511,27469.0
2019-05-16 10:50:00,52.87,52.9,52.82,52.88,42890.0,43.243,43.2675,43.2021,43.2511,42890.0
2019-05-16 10:55:00,52.89,52.89,52.78,52.79,74891.0,43.2593,43.2593,43.1694,43.1775,74891.0
2019-05-16 11:00:00,52.78,52.79,52.7,52.75,58292.0,43.1694,43.1775,43.1039,43.1448,58292.0
2019-05-16 11:05:00,52.74,52.76,52.67,52.75,39557.0,43.1366,43.153,43.0794,43.1448,39557.0
2019-05-16 11:10:00,52.75,52.79,52.73,52.75,38657.0,43.1448,43.1775,43.1285,43.1448,38657.0
2019-05-16 11:15:00,52.75,52.84,52.74,52.83,32603.0,43.1448,43.2184,43.1366,43.2103,32603.0
2019-05-16 11:20:00,52.82,52.88,52.81,52.84,18237.0,43.2021,43.2511,43.1939,43.2184,18237.0
2019-05-16 11:25:00,52.85,52.87,52.77,52.78,22935.0,43.2266,43.243,43.1612,43.1694,22935.0
2019-05-16 11:30:00,52.77,52.78,52.73,52.76,32463.0,43.1612,43.1694,43.1285,43.153,32463.0
2019-05-16 11:35:00,52.76,52.78,52.72,52.72,18319.0,43.153,43.1694,43.1203,43.1203,18319.0
2019-05-16 11:40:00,52.72,52.79,52.72,52.73,44534.0,43.1203,43.1775,43.1203,43.1285,44534.0
2019-05-16 11:45:00,52.75,52.75,52.6,52.62,60282.0,43.1448,43.1448,43.0221,43.0385,60282.0
2019-05-16 11:50:00,52.62,52.62,52.52,52.55,200203.0,43.0385,43.0385,42.9567,42.9812,200203.0
2019-05-16 11:55:00,52.56,52.63,52.51,52.63,38425.0,42.9894,43.0467,42.9485,43.0467,38425.0
2019-05-16 12:00:00,52.63,52.64,52.54,52.55,44063.0,43.0467,43.0548,42.9731,42.9812,44063.0
2019-05-16 12:05:00,52.54,52.56,52.48,52.48,35342.0,42.9731,42.9894,42.924,42.924,35342.0
2019-05-16 12:10:00,52.48,52.49,52.39,52.4,81053.0,42.924,42.9322,42.8504,42.8585,81053.0
2019-05-16 12:15:00,52.4,52.54,52.39,52.46,53824.0,42.8585,42.9731,42.8504,42.9076,53824.0
2019-05-16 12:20:00,52.45,52.5,52.43,52.44,27684.0,42.8994,42.9403,42.8831,42.8913,27684.0
2019-05-16 12:25:00,52.45,52.45,52.36,52.37,30722.0,42.8994,42.8994,42.8258,42.834,30722.0
2019-05-16 12:30:00,52.38,52.38,52.3,52.3,80245.0,42.8422,42.8422,42.7768,42.7768,80245.0
2019-05-16 12:35:00,52.29,52.32,52.23,52.29,106689.0,42.7686,42.7931,42.7195,42.7686,106689.0
2019-05-16 12:40:00,52.28,52.28,52.2,52.21,35151.0,42.7604,42.7604,42.695,42.7031,35151.0
2019-05-16 12:45:00,52.21,52.25,52.16,52.25,82779.0,42.7031,42.7359,42.6622,42.7359,82779.0
2019-05-16 12:50:00,52.25,52.33,52.23,52.26,46298.0,42.7359,42.8013,42.7195,42.744,46298.0
2019-05-16 12:55:00,52.27,52.27,52.21,52.23,53227.0,42.7522,42.7522,42.7031,42.7195,53227.0
2019-05-16 13:00:00,52.23,52.26,52.18,52.2,40028.0,42.7195,42.744,42.6786,42.695,40028.0
2019-05-16 13:05:00,52.2,52.26,52.14,52.2,39221.0,42.695,42.744,42.6459,42.695,39221.0
2019-05-16 13:10:00,52.21,52.22,52.16,52.17,15627.0,42.7031,42.7113,42.6622,42.6704,15627.0
2019-05-16 13:15:00,52.17,52.2,52.15,52.17,20892.0,42.6704,42.695,42.6541,42.6704,20892.0
2019-05-16 13:20:00,52.17,52.17,52.09,52.11,19912.0,42.6704,42.6704,42.605,42.6214,19912.0
2019-05-16 13:25:00,52.09,52.11,51.99,52.0,67541.0,42.605,42.6214,42.5232,42.5314,67541.0
2019-05-16 13:30:00,52.01,52.18,52.01,52.17,121803.0,42.5396,42.6786,42.5396,42.6704,121803.0
2019-05-16 13:35:00,52.18,52.21,52.15,52.18,18850.0,42.6786,42.7031,42.6541,42.6786,18850.0
2019-05-16 13:40:00,52.18,52.19,52.14,52.18,28990.0,42.6786,42.6868,42.6459,42.6786,28990.0
2019-05-16 13:45:00,52.18,52.18,52.13,52.15,15529.0,42.6786,42.6786,42.6377,42.6541,15529.0
2019-05-16 13:50:00,52.15,52.19,52.13,52.16,14682.0,42.6541,42.6868,42.6377,42.6622,14682.0
2019-05-16 13:55:00,52.16,52.23,52.16,52.22,20297.0,42.6622,42.7195,42.6622,42.7113,20297.0
2019-05-16 14:00:00,52.2,52.22,52.19,52.21,13924.0,42.695,42.7113,42.6868,42.7031,13924.0
2019-05-16 14:05:00,52.22,52.3,52.21,52.29,19115.0,42.7113,42.7768,42.7031,42.7686,19115.0
2019-05-16 14:10:00,52.29,52.29,52.25,52.26,22678.0,42.7686,42.7686,42.7359,42.744,22678.0
2019-05-16 14:15:00,52.26,52.32,52.25,52.31,27337.0,42.744,42.7931,42.7359,42.7849,27337.0
2019-05-16 14:20:00,52.32,52.38,52.31,52.37,26333.0,42.7931,42.8422,42.7849,42.834,26333.0
2019-05-16 14:25:00,52.37,52.42,52.36,52.42,22663.0,42.834,42.8749,42.8258,42.8749,22663.0
2019-05-16 14:30:00,52.41,52.45,52.4,52.4,18999.0,42.8667,42.8994,42.8585,42.8585,18999.0
2019-05-16 14:35:00,52.4,52.45,52.38,52.41,38886.0,42.8585,42.8994,42.8422,42.8667,38886.0
2019-05-16 14:40:00,52.42,52.44,52.37,52.43,21296.0,42.8749,42.8913,42.834,42.8831,21296.0
2019-05-16 14:45:00,52.43,52.48,52.42,52.46,24018.0,42.8831,42.924,42.8749,42.9076,24018.0
2019-05-16 14:50:00,52.45,52.47,52.44,52.45,21564.0,42.8994,42.9158,42.8913,42.8994,21564.0
2019-05-16 14:55:00,52.44,52.46,52.42,52.43,30172.0,42.8913,42.9076,42.8749,42.8831,30172.0
2019-05-16 15:00:00,52.42,52.45,52.39,52.41,30151.0,42.8749,42.8994,42.8504,42.8667,30151.0
2019-05-16 15:05:00,52.41,52.42,52.33,52.36,39733.0,42.8667,42.8749,42.8013,42.8258,39733.0
2019-05-16 15:10:00,52.35,52.35,52.28,52.29,33320.0,42.8177,42.8177,42.7604,42.7686,33320.0
2019-05-16 15:15:00,52.29,52.29,52.24,52.26,59020.0,42.7686,42.7686,42.7277,42.744,59020.0
2019-05-16 15:20:00,52.26,52.29,52.22,52.23,78032.0,42.744,42.7686,42.7113,42.7195,78032.0
2019-05-16 15:25:00,52.23,52.24,52.11,52.12,32759.0,42.7195,42.7277,42.6214,42.6295,32759.0
2019-05-16 15:30:00,52.12,52.13,52.09,52.1,52065.0,42.6295,42.6377,42.605,42.6132,52065.0
2019-05-16 15:35:00,52.11,52.12,52.06,52.06,337090.0,42.6214,42.6295,42.5805,42.5805,337090.0
2019-05-16 15:40:00,52.07,52.08,51.96,51.99,70265.0,42.5886,42.5968,42.4987,42.5232,70265.0
2019-05-16 15:45:00,52.0,52.1,51.99,52.09,139146.0,42.5314,42.6132,42.5232,42.605,139146.0
2019-05-16 15:50:00,52.09,52.14,52.06,52.09,118843.0,42.605,42.6459,42.5805,42.605,118843.0
2019-05-16 15:55:00,52.08,52.14,52.04,52.1,258694.0,42.5968,42.6459,42.5641,42.6132,258694.0
2019-05-17 09:30:00,52.05,52.2,52.03,52.16,121026.0,42.5723,42.695,42.5559,42.6622,121026.0
2019-05-17 09:35:00,52.16,52.26,52.08,52.2,46470.0,42.6622,42.744,42.5968,42.695,46470.0
2019-05-17 09:40:00,52.19,52.2,52.07,52.09,18186.0,42.6868,42.695,42.5886,42.605,18186.0
2019-05-17 09:45:00,52.07,52.15,52.06,52.15,21029.0,42.5886,42.6541,42.5805,42.6541,21029.0
2019-05-17 09:50:00,52.15,52.2,52.04,52.13,50076.0,42.6541,42.695,42.5641,42.6377,50076.0
2019-05-17 09:55:00,52.13,52.16,51.91,51.93,44470.0,42.6377,42.6622,42.4578,42.4741,44470.0
2019-05-17 10:00:00,51.94,52.1,51.94,51.98,27146.0,42.4823,42.6132,42.4823,42.515,27146.0
2019-05-17 10:05:00,51.98,51.99,51.9,51.93,18130.0,42.515,42.5232,42.4496,42.4741,18130.0
2019-05-17 10:10:00,51.92,52.08,51.91,52.05,16228.0,42.466,42.5968,42.4578,42.5723,16228.0
2019-05-17 10:15:00,52.05,52.08,51.97,52.04,14966.0,42.5723,42.5968,42.5068,42.5641,14966.0
2019-05-17 10:20:00,52.04,52.15,52.04,52.1,28942.0,42.5641,42.6541,42.5641,42.6132,28942.0
2019-05-17 10:25:00,52.1,52.13,52.05,52.05,28472.0,42.6132,42.6377,42.5723,42.5723,28472.0
2019-05-17 10:30:00,52.05,52.09,52.02,52.08,16675.0,42.5723,42.605,42.5477,42.5968,16675.0
2019-05-17 10:35:00,52.08,52.09,52.02,52.08,15962.0,42.5968,42.605,42.5477,42.5968,15962.0
2019-05-17 10:40:00,52.09,52.13,52.0,52.04,20099.0,42.605,42.6377,42.5314,42.5641,20099.0
2019-05-17 10:45:00,52.04,52.16,52.04,52.15,13248.0,42.5641,42.6622,42.5641,42.6541,13248.0
2019-05-17 10:50:00,52.15,52.18,52.08,52.11,27202.0,42.6541,42.6786,42.5968,42.6214,27202.0
2019-05-17 10:55:00,52.1,52.15,52.05,52.1,34176.0,42.6132,42.6541,42.5723,42.6132,34176.0
2019-05-17 11:00:00,52.1,52.12,52.07,52.1,14301.0,42.6132,42.6295,42.5886,42.6132,14301.0
2019-05-17 11:05:00,52.08,52.13,52.07,52.13,15829.0,42.5968,42.6377,42.5886,42.6377,15829.0
2019-05-17 11:10:00,52.13,52.15,52.11,52.15,13247.0,42.6377,42.6541,42.6214,42.6541,13247.0
2019-05-17 11:15:00,52.15,52.19,52.13,52.16,245592.0,42.6541,42.6868,42.6377,42.6622,245592.0
2019-05-17 11:20:00,52.16,52.33,52.16,52.33,22364.0,42.6622,42.8013,42.6622,42.8013,22364.0
2019-05-17 11:25:00,52.32,52.32,52.18,52.27,42683.0,42.7931,42.7931,42.6786,42.7522,42683.0
2019-05-17 11:30:00,52.3,52.34,52.29,52.3,15168.0,42.7768,42.8095,42.7686,42.7768,15168.0
2019-05-17 11:35:00,52.3,52.34,52.27,52.32,12683.0,42.7768,42.8095,42.7522,42.7931,12683.0
2019-05-17 11:40:00,52.32,52.32,52.23,52.26,24993.0,42.7931,42.7931,42.7195,42.744,24993.0
2019-05-17 11:45:00,52.27,52.37,52.27,52.37,9535.0,42.7522,42.834,42.7522,42.834,9535.0
2019-05-17 11:50:00,52.36,52.4,52.34,52.4,21222.0,42.8258,42.8585,42.8095,42.8585,21222.0
2019-05-17 11:55:00,52.41,52.45,52.4,52.43,27299.0,42.8667,42.8994,42.8585,42.8831,27299.0
2019-05-17 12:00:00,52.42,52.44,52.41,52.43,20031.0,42.8749,42.8913,42.8667,42.8831,20031.0
2019-05-17 12:05:00,52.43,52.43,52.37,52.43,18253.0,42.8831,42.8831,42.834,42.8831,18253.0
2019-05-17 12:10:00,52.42,52.42,52.38,52.39,21307.0,42.8749,42.8749,42.8422,42.8504,21307.0
2019-05-17 12:15:00,52.38,52.44,52.37,52.43,20175.0,42.8422,42.8913,42.834,42.8831,20175.0
2019-05-17 12:20:00,52.43,52.47,52.43,52.46,13266.0,42.8831,42.9158,42.8831,42.9076,13266.0
2019-05-17 12:25:00,52.47,52.5,52.44,52.47,51595.0,42.9158,42.9403,42.8913,42.9158,51595.0
2019-05-17 12:30:00,52.48,52.5,52.45,52.48,15079.0,42.924,42.9403,42.8994,42.924,15079.0
2019-05-17 12:35:00,52.49,52.51,52.44,52.51,28557.0,42.9322,42.9485,42.8913,42.9485,28557.0
2019-05-17 12:40:00,52.51,52.55,52.5,52.55,111894.0,42.9485,42.9812,42.9403,42.9812,111894.0
2019-05-17 12:45:00,52.55,52.56,52.53,52.54,14481.0,42.9812,42.9894,42.9649,42.9731,14481.0
2019-05-17 12:50:00,52.53,52.54,52.48,52.51,17719.0,42.9649,42.9731,42.924,42.9485,17719.0
2019-05-17 12:55:00,52.51,52.53,52.46,52.52,48340.0,42.9485,42.9649,42.9076,42.9567,48340.0
2019-05-17 13:00:00,52.53,52.55,52.49,52.5,18103.0,42.9649,42.9812,42.9322,42.9403,18103.0
2019-05-17 13:05:00,52.5,52.52,52.47,52.52,28274.0,42.9403,42.9567,42.9158,42.9567,28274.0
2019-05-17 13:10:00,52.53,52.53,52.47,52.48,36601.0,42.9649,42.9649,42.9158,42.924,36601.0
2019-05-17 13:15:00,52.48,52.5,52.43,52.44,45213.0,42.924,42.9403,42.8831,42.8913,45213.0
2019-05-17 13:20:00,52.44,52.47,52.42,52.43,20023.0,42.8913,42.9158,42.8749,42.8831,20023.0
2019-05-17 13:25:00,52.44,52.45,52.4,52.4,20358.0,42.8913,42.8994,42.8585,42.8585,20358.0
2019-05-17 13:30:00,52.41,52.46,52.4,52.45,45637.0,42.8667,42.9076,42.8585,42.8994,45637.0
2019-05-17 13:35:00,52.45,52.49,52.45,52.46,13382.0,42.8994,42.9322,42.8994,42.9076,13382.0
2019-05-17 13:40:00,52.48,52.48,52.44,52.46,7702.0,42.924,42.924,42.8913,42.9076,7702.0
2019-05-17 13:45:00,52.45,52.47,52.42,52.43,51409.0,42.8994,42.9158,42.8749,42.8831,51409.0
2019-05-17 13:50:00,52.42,52.43,52.4,52.42,13908.0,42.8749,42.8831,42.8585,42.8749,13908.0
2019-05-17 13:55:00,52.42,52.45,52.41,52.45,9738.0,42.8749,42.8994,42.8667,42.8994,9738.0
2019-05-17 14:00:00,52.45,52.45,52.4,52.41,10663.0,42.8994,42.8994,42.8585,42.8667,10663.0
2019-05-17 14:05:00,52.41,52.42,52.38,52.4,22290.0,42.8667,42.8749,42.8422,42.8585,22290.0
2019-05-17 14:10:00,52.41,52.42,52.39,52.42,14871.0,42.8667,42.8749,42.8504,42.8749,14871.0
2019-05-17 14:15:00,52.42,52.44,52.39,52.42,30946.0,42.8749,42.8913,42.8504,42.8749,30946.0
2019-05-17 14:20:00,52.41,52.43,52.39,52.4,14983.0,42.8667,42.8831,42.8504,42.8585,14983.0
2019-05-17 14:25:00,52.4,52.41,52.39,52.41,24238.0,42.8585,42.8667,42.8504,42.8667,24238.0
2019-05-17 14:30:00,52.41,52.44,52.41,52.42,13410.0,42.8667,42.8913,42.8667,42.8749,13410.0
2019-05-17 14:35:00,52.42,52.44,52.41,52.43,9894.0,42.8749,42.8913,42.8667,42.8831,9894.0
2019-05-17 14:40:00,52.43,52.45,52.41,52.44,33596.0,42.8831,42.8994,42.8667,42.8913,33596.0
2019-05-17 14:45:00,52.44,52.49,52.43,52.49,8356.0,42.8913,42.9322,42.8831,42.9322,8356.0
2019-05-17 14:50:00,52.5,52.5,52.45,52.45,10981.0,42.9403,42.9403,42.8994,42.8994,10981.0
2019-05-17 14:55:00,52.45,52.46,52.42,52.44,23593.0,42.8994,42.9076,42.8749,42.8913,23593.0
2019-05-17 15:00:00,52.44,52.46,52.36,52.39,56668.0,42.8913,42.9076,42.8258,42.8504,56668.0
2019-05-17 15:05:00,52.39,52.41,52.34,52.35,90825.0,42.8504,42.8667,42.8095,42.8177,90825.0
2019-05-17 15:10:00,52.35,52.41,52.32,52.4,47342.0,42.8177,42.8667,42.7931,42.8585,47342.0
2019-05-17 15:15:00,52.4,52.41,52.35,52.4,22059.0,42.8585,42.8667,42.8177,42.8585,22059.0
2019-05-17 15:20:00,52.39,52.44,52.38,52.42,18412.0,42.8504,42.8913,42.8422,42.8749,18412.0
2019-05-17 15:25:00,52.43,52.51,52.41,52.5,70280.0,42.8831,42.9485,42.8667,42.9403,70280.0
2019-05-17 15:30:00,52.51,52.51,52.46,52.51,58547.0,42.9485,42.9485,42.9076,42.9485,58547.0
2019-05-17 15:35:00,52.5,52.51,52.48,52.49,46001.0,42.9403,42.9485,42.924,42.9322,46001.0
2019-05-17 15:40:00,52.48,52.53,52.46,52.51,75259.0,42.924,42.9649,42.9076,42.9485,75259.0
2019-05-17 15:45:00,52.51,52.52,52.47,52.5,75869.0,42.9485,42.9567,42.9158,42.9403,75869.0
2019-05-17 15:50:00,52.5,52.5,52.44,52.48,109775.0,42.9403,42.9403,42.8913,42.924,109775.0
2019-05-17 15:55:00,52.47,52.53,52.4,52.4,353575.0,42.9158,42.9649,42.8585,42.8585,353575.0
2019-05-20 09:30:00,52.35,52.5,52.24,52.41,65309.0,42.8177,42.9403,42.7277,42.8667,65309.0
2019-05-20 09:35:00,52.41,52.41,52.28,52.3,21200.0,42.8667,42.8667,42.7604,42.7768,21200.0
2019-05-20 09:40:00,52.3,52.44,52.24,52.44,19787.0,42.7768,42.8913,42.7277,42.8913,19787.0
2019-05-20 09:45:00,52.46,52.54,52.41,52.47,52240.0,42.9076,42.9731,42.8667,42.9158,52240.0
2019-05-20 09:50:00,52.48,52.52,52.42,52.43,25852.0,42.924,42.9567,42.8749,42.8831,25852.0
2019-05-20 09:55:00,52.42,52.47,52.38,52.4,32109.0,42.8749,42.9158,42.8422,42.8585,32109.0
2019-05-20 10:00:00,52.4,52.4,52.33,52.37,18368.0,42.8585,42.8585,42.8013,42.834,18368.0
2019-05-20 10:05:00,52.37,52.51,52.37,52.49,19399.0,42.834,42.9485,42.834,42.9322,19399.0
2019-05-20 10:10:00,52.47,52.49,52.43,52.47,18764.0,42.9158,42.9322,42.8831,42.9158,18764.0
2019-05-20 10:15:00,52.47,52.57,52.46,52.54,32441.0,42.9158,42.9976,42.9076,42.9731,32441.0
2019-05-20 10:20:00,52.53,52.54,52.48,52.48,17523.0,42.9649,42.9731,42.924,42.924,17523.0
2019-05-20 10:25:00,52.47,52.51,52.45,52.48,16726.0,42.9158,42.9485,42.8994,42.924,16726.0
2019-05-20 10:30:00,52.48,52.55,52.44,52.55,25296.0,42.924,42.9812,42.8913,42.9812,25296.0
2019-05-20 10:35:00,52.55,52.56,52.45,52.45,22492.0,42.9812,42.9894,42.8994,42.8994,22492.0
2019-05-20 10:40:00,52.46,52.47,52.38,52.41,38393.0,42.9076,42.9158,42.8422,42.8667,38393.0
2019-05-20 10:45:00,52.42,52.44,52.36,52.37,15491.0,42.8749,42.8913,42.8258,42.834,15491.0
2019-05-20 10:50:00,52.37,52.39,52.3,52.31,19156.0,42.834,42.8504,42.7768,42.7849,19156.0
2019-05-20 10:55:00,52.3,52.37,52.3,52.35,15700.0,42.7768,42.834,42.7768,42.8177,15700.0
2019-05-20 11:00:00,52.35,52.39,52.32,52.38,15966.0,42.8177,42.8504,42.7931,42.8422,15966.0
2019-05-20 11:05:00,52.38,52.38,52.31,52.33,23861.0,42.8422,42.8422,42.7849,42.8013,23861.0
2019-05-20 11:10:00,52.33,52.4,52.32,52.39,34736.0,42.8013,42.8585,42.7931,42.8504,34736.0
2019-05-20 11:15:00,52.39,52.4,52.34,52.35,21463.0,42.8504,42.8585,42.8095,42.8177,21463.0
2019-05-20 11:20:00,52.35,52.4,52.34,52.38,20838.0,42.8177,42.8585,42.8095,42.8422,20838.0
2019-05-20 11:25:00,52.37,52.48,52.37,52.47,24730.0,42.834,42.924,42.834,42.9158,24730.0
2019-05-20 11:30:00,52.48,52.53,52.48,52.51,18815.0,42.924,42.9649,42.924,42.9485,18815.0
2019-05-20 11:35:00,52.51,52.52,52.46,52.48,27804.0,42.9485,42.9567,42.9076,42.924,27804.0
2019-05-20 11:40:00,52.49,52.6,52.47,52.6,53579.0,42.9322,43.0221,42.9158,43.0221,53579.0
2019-05-20 11:45:00,52.6,52.69,52.56,52.69,48318.0,43.0221,43.0957,42.9894,43.0957,48318.0
2019-05-20 11:50:00,52.7,52.72,52.64,52.64,46285.0,43.1039,43.1203,43.0548,43.0548,46285.0
2019-05-20 11:55:00,52.65,52.65,52.56,52.64,86116.0,43.063,43.063,42.9894,43.0548,86116.0
2019-05-20 12:00:00,52.64,52.72,52.62,52.64,67815.0,43.0548,43.1203,43.0385,43.0548,67815.0
2019-05-20 12:05:00,52.64,52.67,52.63,52.67,17007.0,43.0548,43.0794,43.0467,43.0794,17007.0
2019-05-20 12:10:00,52.66,52.69,52.65,52.68,12182.0,43.0712,43.0957,43.063,43.0876,12182.0
2019-05-20 12:15:00,52.67,52.71,52.67,52.7,12842.0,43.0794,43.1121,43.0794,43.1039,12842.0
2019-05-20 12:20:00,52.69,52.7,52.65,52.67,15157.0,43.0957,43.1039,43.063,43.0794,15157.0
2019-05-20 12:25:00,52.67,52.7,52.65,52.68,21138.0,43.0794,43.1039,43.063,43.0876,21138.0
2019-05-20 12:30:00,52.68,52.69,52.6,52.62,29213.0,43.0876,43.0957,43.0221,43.0385,29213.0
2019-05-20 12:35:00,52.62,52.71,52.61,52.7,14308.0,43.0385,43.1121,43.0303,43.1039,14308.0
2019-05-20 12:40:00,52.7,52.71,52.67,52.67,11094.0,43.1039,43.1121,43.0794,43.0794,11094.0
2019-05-20 12:45:00,52.67,52.71,52.67,52.7,11186.0,43.0794,43.1121,43.0794,43.1039,11186.0
2019-05-20 12:50:00,52.7,52.74,52.69,52.69,19799.0,43.1039,43.1366,43.0957,43.0957,19799.0
2019-05-20 12:55:00,52.7,52.72,52.68,52.71,21496.0,43.1039,43.1203,43.0876,43.1121,21496.0
2019-05-20 13:00:00,52.7,52.71,52.67,52.69,20225.0,43.1039,43.1121,43.0794,43.0957,20225.0
2019-05-20 13:05:00,52.69,52.7,52.63,52.64,13768.0,43.0957,43.1039,43.0467,43.0548,13768.0
2019-05-20 13:10:00,52.63,52.67,52.62,52.67,8564.0,43.0467,43.0794,43.0385,43.0794,8564.0
2019-05-20 13:15:00,52.66,52.69,52.66,52.69,8503.0,43.0712,43.0957,43.0712,43.0957,8503.0
2019-05-20 13:20:00,52.7,52.7,52.67,52.7,14326.0,43.1039,43.1039,43.0794,43.1039,14326.0
2019-05-20 13:25:00,52.7,52.75,52.69,52.73,17039.0,43.1039,43.1448,43.0957,43.1285,17039.0
2019-05-20 13:30:00,52.73,52.75,52.72,52.75,18473.0,43.1285,43.1448,43.1203,43.1448,18473.0
2019-05-20 13:35:00,52.75,52.78,52.74,52.76,8445.0,43.1448,43.1694,43.1366,43.153,8445.0
2019-05-20 13:40:00,52.75,52.77,52.75,52.76,65722.0,43.1448,43.1612,43.1448,43.153,65722.0
2019-05-20 13:45:00,52.76,52.8,52.75,52.77,37701.0,43.153,43.1857,43.1448,43.1612,37701.0
2019-05-20 13:50:00,52.77,52.79,52.76,52.79,14729.0,43.1612,43.1775,43.153,43.1775,14729.0
2019-05-20 13:55:00,52.8,52.83,52.79,52.83,68944.0,43.1857,43.2103,43.1775,43.2103,68944.0
2019-05-20 14:00:00,52.83,52.84,52.71,52.74,31708.0,43.2103,43.2184,43.1121,43.1366,31708.0
2019-05-20 14:05:00,52.74,52.79,52.73,52.78,8559.0,43.1366,43.1775,43.1285,43.1694,8559.0
2019-05-20 14:10:00,52.78,52.8,52.77,52.79,20995.0,43.1694,43.1857,43.1612,43.1775,20995.0
2019-05-20 14:15:00,52.79,52.83,52.78,52.81,38039.0,43.1775,43.2103,43.1694,43.1939,38039.0
2019-05-20 14:20:00,52.82,52.85,52.8,52.83,76403.0,43.2021,43.2266,43.1857,43.2103,76403.0
2019-05-20 14:25:00,52.83,52.85,52.79,52.8,33218.0,43.2103,43.2266,43.1775,43.1857,33218.0
2019-05-20 14:30:00,52.8,52.81,52.79,52.81,29077.0,43.1857,43.1939,43.1775,43.1939,29077.0
2019-05-20 14:35:00,52.81,52.83,52.78,52.79,82302.0,43.1939,43.2103,43.1694,43.1775,82302.0
2019-05-20 14:40:00,52.79,52.84,52.78,52.82,22630.0,43.1775,43.2184,43.1694,43.2021,22630.0
2019-05-20 14:45:00,52.81,52.86,52.79,52.8,34467.0,43.1939,43.2348,43.1775,43.1857,34467.0
2019-05-20 14:50:00,52.8,52.83,52.79,52.82,31589.0,43.1857,43.2103,43.1775,43.2021,31589.0
2019-05-20 14:55:00,52.81,52.82,52.79,52.8,21312.0,43.1939,43.2021,43.1775,43.1857,21312.0
2019-05-20 15:00:00,52.8,52.88,52.78,52.82,79787.0,43.1857,43.2511,43.1694,43.2021,79787.0
2019-05-20 15:05:00,52.83,52.88,52.8,52.82,28825.0,43.2103,43.2511,43.1857,43.2021,28825.0
2019-05-20 15:10:00,52.82,52.85,52.8,52.85,48957.0,43.2021,43.2266,43.1857,43.2266,48957.0
2019-05-20 15:15:00,52.85,52.85,52.78,52.8,22610.0,43.2266,43.2266,43.1694,43.1857,22610.0
2019-05-20 15:20:00,52.8,52.81,52.7,52.71,44877.0,43.1857,43.1939,43.1039,43.1121,44877.0
2019-05-20 15:25:00,52.71,52.73,52.66,52.72,27680.0,43.1121,43.1285,43.0712,43.1203,27680.0
2019-05-20 15:30:00,52.72,52.77,52.7,52.76,29389.0,43.1203,43.1612,43.1039,43.153,29389.0
2019-05-20 15:35:00,52.75,52.76,52.66,52.7,58894.0,43.1448,43.153,43.0712,43.1039,58894.0
2019-05-20 15:40:00,52.71,52.72,52.69,52.7,36065.0,43.1121,43.1203,43.0957,43.1039,36065.0
2019-05-20 15:45:00,52.7,52.72,52.66,52.66,61349.0,43.1039,43.1203,43.0712,43.0712,61349.0
2019-05-20 15:50:00,52.66,52.7,52.64,52.69,86821.0,43.0712,43.1039,43.0548,43.0957,86821.0
2019-05-20 15:55:00,52.68,52.77,52.67,52.71,186283.0,43.0876,43.1612,43.0794,43.1121,186283.0
2019-05-21 09:30:00,52.77,52.81,52.53,52.57,81786.0,43.1612,43.1939,42.9649,42.9976,81786.0
2019-05-21 09:35:00,52.58,52.78,52.58,52.77,23033.0,43.0058,43.1694,43.0058,43.1612,23033.0
2019-05-21 09:40:00,52.77,52.77,52.68,52.77,39592.0,43.1612,43.1612,43.0876,43.1612,39592.0
2019-05-21 09:45:00,52.78,52.78,52.68,52.71,22748.0,43.1694,43.1694,43.0876,43.1121,22748.0
2019-05-21 09:50:00,52.71,52.75,52.6,52.61,42707.0,43.1121,43.1448,43.0221,43.0303,42707.0
2019-05-21 09:55:00,52.62,52.67,52.56,52.62,43067.0,43.0385,43.0794,42.9894,43.0385,43067.0
2019-05-21 10:00:00,52.61,52.62,52.52,52.6,29074.0,43.0303,43.0385,42.9567,43.0221,29074.0
2019-05-21 10:05:00,52.6,52.65,52.58,52.6,50777.0,43.0221,43.063,43.0058,43.0221,50777.0
2019-05-21 10:10:00,52.6,52.61,52.47,52.49,22120.0,43.0221,43.0303,42.9158,42.9322,22120.0
2019-05-21 10:15:00,52.49,52.6,52.49,52.59,20948.0,42.9322,43.0221,42.9322,43.014,20948.0
2019-05-21 10:20:00,52.6,52.6,52.54,52.55,19306.0,43.0221,43.0221,42.9731,42.9812,19306.0
2019-05-21 10:25:00,52.56,52.57,52.54,52.55,20691.0,42.9894,42.9976,42.9731,42.9812,20691.0
2019-05-21 10:30:00,52.55,52.62,52.54,52.59,17231.0,42.9812,43.0385,42.9731,43.014,17231.0
2019-05-21 10:35:00,52.58,52.6,52.51,52.51,18056.0,43.0058,43.0221,42.9485,42.9485,18056.0
2019-05-21 10:40:00,52.5,52.56,52.49,52.56,16109.0,42.9403,42.9894,42.9322,42.9894,16109.0
2019-05-21 10:45:00,52.57,52.6,52.55,52.55,11933.0,42.9976,43.0221,42.9812,42.9812,11933.0
2019-05-21 10:50:00,52.56,52.6,52.53,52.59,28980.0,42.9894,43.0221,42.9649,43.014,28980.0
2019-05-21 10:55:00,52.58,52.66,52.58,52.63,22550.0,43.0058,43.0712,43.0058,43.0467,22550.0
2019-05-21 11:00:00,52.63,52.63,52.56,52.57,24957.0,43.0467,43.0467,42.9894,42.9976,24957.0
2019-05-21 11:05:00,52.56,52.58,52.48,52.55,31131.0,42.9894,43.0058,42.924,42.9812,31131.0
2019-05-21 11:10:00,52.54,52.61,52.52,52.61,34786.0,42.9731,43.0303,42.9567,43.0303,34786.0
2019-05-21 11:15:00,52.62,52.66,52.61,52.61,16293.0,43.0385,43.0712,43.0303,43.0303,16293.0
2019-05-21 11:20:00,52.6,52.62,52.53,52.57,20148.0,43.0221,43.0385,42.9649,42.9976,20148.0
2019-05-21 11:25:00,52.57,52.61,52.55,52.56,28523.0,42.9976,43.0303,42.9812,42.9894,28523.0
2019-05-21 11:30:00,52.57,52.57,52.52,52.52,20847.0,42.9976,42.9976,42.9567,42.9567,20847.0
2019-05-21 11:35:00,52.53,52.54,52.47,52.48,24771.0,42.9649,42.9731,42.9158,42.924,24771.0
2019-05-21 11:40:00,52.48,52.48,52.37,52.38,38743.0,42.924,42.924,42.834,42.8422,38743.0
2019-05-21 11:45:00,52.39,52.42,52.38,52.41,16908.0,42.8504,42.8749,42.8422,42.8667,16908.0
2019-05-21 11:50:00,52.42,52.44,52.38,52.43,23623.0,42.8749,42.8913,42.8422,42.8831,23623.0
2019-05-21 11:55:00,52.44,52.49,52.44,52.48,16117.0,42.8913,42.9322,42.8913,42.924,16117.0
2019-05-21 12:00:00,52.48,52.48,52.41,52.42,29244.0,42.924,42.924,42.8667,42.8749,29244.0
2019-05-21 12:05:00,52.42,52.46,52.42,52.42,18697.0,42.8749,42.9076,42.8749,42.8749,18697.0
2019-05-21 12:10:00,52.42,52.54,52.42,52.54,21102.0,42.8749,42.9731,42.8749,42.9731,21102.0
2019-05-21 12:15:00,52.54,52.55,52.48,52.49,18725.0,42.9731,42.9812,42.924,42.9322,18725.0
2019-05-21 12:20:00,52.49,52.5,52.46,52.5,18599.0,42.9322,42.9403,42.9076,42.9403,18599.0
2019-05-21 12:25:00,52.49,52.52,52.49,52.5,14517.0,42.9322,42.9567,42.9322,42.9403,14517.0
2019-05-21 12:30:00,52.5,52.5,52.45,52.46,31528.0,42.9403,42.9403,42.8994,42.9076,31528.0
2019-05-21 12:35:00,52.46,52.47,52.39,52.45,38182.0,42.9076,42.9158,42.8504,42.8994,38182.0
2019-05-21 12:40:00,52.46,52.5,52.45,52.5,30402.0,42.9076,42.9403,42.8994,42.9403,30402.0
2019-05-21 12:45:00,52.5,52.53,52.5,52.52,17549.0,42.9403,42.9649,42.9403,42.9567,17549.0
2019-05-21 12:50:00,52.53,52.55,52.51,52.55,14998.0,42.9649,42.9812,42.9485,42.9812,14998.0
2019-05-21 12:55:00,52.55,52.57,52.54,52.56,8662.0,42.9812,42.9976,42.9731,42.9894,8662.0
2019-05-21 13:00:00,52.57,52.59,52.56,52.57,17567.0,42.9976,43.014,42.9894,42.9976,17567.0
2019-05-21 13:05:00,52.57,52.57,52.51,52.52,17225.0,42.9976,42.9976,42.9485,42.9567,17225.0
2019-05-21 13:10:00,52.52,52.53,52.47,52.49,36846.0,42.9567,42.9649,42.9158,42.9322,36846.0
2019-05-21 13:15:00,52.48,52.49,52.44,52.44,18624.0,42.924,42.9322,42.8913,42.8913,18624.0
2019-05-21 13:20:00,52.44,52.49,52.42,52.49,26434.0,42.8913,42.9322,42.8749,42.9322,26434.0
2019-05-21 13:25:00,52.49,52.51,52.49,52.5,15015.0,42.9322,42.9485,42.9322,42.9403,15015.0
2019-05-21 13:30:00,52.49,52.51,52.44,52.45,18887.0,42.9322,42.9485,42.8913,42.8994,18887.0
2019-05-21 13:35:00,52.44,52.44,52.38,52.38,10833.0,42.8913,42.8913,42.8422,42.8422,10833.0
2019-05-21 13:40:00,52.38,52.39,52.36,52.39,17404.0,42.8422,42.8504,42.8258,42.8504,17404.0
2019-05-21 13:45:00,52.39,52.4,52.37,52.4,10735.0,42.8504,42.8585,42.834,42.8585,10735.0
2019-05-21 13:50:00,52.4,52.43,52.39,52.41,12789.0,42.8585,42.8831,42.8504,42.8667,12789.0
2019-05-21 13:55:00,52.42,52.44,52.41,52.43,18082.0,42.8749,42.8913,42.8667,42.8831,18082.0
2019-05-21 14:00:00,52.43,52.44,52.38,52.39,17669.0,42.8831,42.8913,42.8422,42.8504,17669.0
2019-05-21 14:05:00,52.4,52.4,52.36,52.36,20067.0,42.8585,42.8585,42.8258,42.8258,20067.0
2019-05-21 14:10:00,52.38,52.43,52.37,52.43,28313.0,42.8422,42.8831,42.834,42.8831,28313.0
2019-05-21 14:15:00,52.43,52.5,52.39,52.39,92600.0,42.8831,42.9403,42.8504,42.8504,92600.0
2019-05-21 14:20:00,52.41,52.41,52.37,52.38,27983.0,42.8667,42.8667,42.834,42.8422,27983.0
2019-05-21 14:25:00,52.38,52.38,52.32,52.34,47578.0,42.8422,42.8422,42.7931,42.8095,47578.0
2019-05-21 14:30:00,52.34,52.36,52.29,52.33,42835.0,42.8095,42.8258,42.7686,42.8013,42835.0
2019-05-21 14:35:00,52.32,52.37,52.31,52.37,25989.0,42.7931,42.834,42.7849,42.834,25989.0
2019-05-21 14:40:00,52.37,52.4,52.32,52.4,52067.0,42.834,42.8585,42.7931,42.8585,52067.0
2019-05-21 14:45:00,52.4,52.41,52.34,52.34,20107.0,42.8585,42.8667,42.8095,42.8095,20107.0
2019-05-21 14:50:00,52.34,52.36,52.32,52.36,22996.0,42.8095,42.8258,42.7931,42.8258,22996.0
2019-05-21 14:55:00,52.36,52.39,52.34,52.35,35776.0,42.8258,42.8504,42.8095,42.8177,35776.0
2019-05-21 15:00:00,52.36,52.4,52.32,52.39,31727.0,42.8258,42.8585,42.7931,42.8504,31727.0
2019-05-21 15:05:00,52.39,52.4,52.36,52.37,53206.0,42.8504,42.8585,42.8258,42.834,53206.0
2019-05-21 15:10:00,52.37,52.38,52.35,52.37,21114.0,42.834,42.8422,42.8177,42.834,21114.0
2019-05-21 15:15:00,52.38,52.38,52.35,52.36,12928.0,42.8422,42.8422,42.8177,42.8258,12928.0
2019-05-21 15:20:00,52.35,52.38,52.35,52.36,36228.0,42.8177,42.8422,42.8177,42.8258,36228.0
2019-05-21 15:25:00,52.36,52.42,52.34,52.39,38893.0,42.8258,42.8749,42.8095,42.8504,38893.0
2019-05-21 15:30:00,52.4,52.45,52.39,52.41,32310.0,42.8585,42.8994,42.8504,42.8667,32310.0
2019-05-21 15:35:00,52.41,52.5,52.4,52.49,45229.0,42.8667,42.9403,42.8585,42.9322,45229.0
2019-05-21 15:40:00,52.49,52.5,52.4,52.43,104039.0,42.9322,42.9403,42.8585,42.8831,104039.0
2019-05-21 15:45:00,52.43,52.47,52.42,52.45,57341.0,42.8831,42.9158,42.8749,42.8994,57341.0
2019-05-21 15:50:00,52.45,52.45,52.35,52.35,90460.0,42.8994,42.8994,42.8177,42.8177,90460.0
2019-05-21 15:55:00,52.35,52.45,52.33,52.39,331008.0,42.8177,42.8994,42.8013,42.8504,331008.0
2019-05-22 09:30:00,52.49,52.49,52.05,52.07,67321.0,42.9322,42.9322,42.5723,42.5886,67321.0
2019-05-22 09:35:00,52.06,52.09,51.98,52.05,21570.0,42.5805,42.605,42.515,42.5723,21570.0
2019-05-22 09:40:00,52.05,52.14,52.04,52.09,22095.0,42.5723,42.6459,42.5641,42.605,22095.0
2019-05-22 09:45:00,52.1,52.11,51.98,52.02,29415.0,42.6132,42.6214,42.515,42.5477,29415.0
2019-05-22 09:50:00,52.01,52.11,52.01,52.05,14146.0,42.5396,42.6214,42.5396,42.5723,14146.0
2019-05-22 09:55:00,52.07,52.09,52.03,52.09,12592.0,42.5886,42.605,42.5559,42.605,12592.0
2019-05-22 10:00:00,52.09,52.26,52.09,52.22,22198.0,42.605,42.744,42.605,42.7113,22198.0
2019-05-22 10:05:00,52.23,52.27,52.19,52.2,11875.0,42.7195,42.7522,42.6868,42.695,11875.0
2019-05-22 10:10:00,52.2,52.3,52.17,52.29,19614.0,42.695,42.7768,42.6704,42.7686,19614.0
2019-05-22 10:15:00,52.3,52.42,52.3,52.35,33109.0,42.7768,42.8749,42.7768,42.8177,33109.0
2019-05-22 10:20:00,52.37,52.37,52.32,52.34,13573.0,42.834,42.834,42.7931,42.8095,13573.0
2019-05-22 10:25:00,52.34,52.35,52.31,52.35,11719.0,42.8095,42.8177,42.7849,42.8177,11719.0
2019-05-22 10:30:00,52.35,52.36,52.32,52.34,22352.0,42.8177,42.8258,42.7931,42.8095,22352.0
2019-05-22 10:35:00,52.34,52.35,52.32,52.33,29640.0,42.8095,42.8177,42.7931,42.8013,29640.0
2019-05-22 10:40:00,52.33,52.33,52.29,52.32,12948.0,42.8013,42.8013,42.7686,42.7931,12948.0
2019-05-22 10:45:00,52.32,52.33,52.29,52.3,11171.0,42.7931,42.8013,42.7686,42.7768,11171.0
2019-05-22 10:50:00,52.31,52.34,52.26,52.27,18576.0,42.7849,42.8095,42.744,42.7522,18576.0
2019-05-22 10:55:00,52.26,52.29,52.25,52.28,17744.0,42.744,42.7686,42.7359,42.7604,17744.0
2019-05-22 11:00:00,52.27,52.32,52.26,52.31,31549.0,42.7522,42.7931,42.744,42.7849,31549.0
2019-05-22 11:05:00,52.31,52.32,52.3,52.32,19242.0,42.7849,42.7931,42.7768,42.7931,19242.0
2019-05-22 11:10:00,52.31,52.36,52.29,52.33,50222.0,42.7849,42.8258,42.7686,42.8013,50222.0
2019-05-22 11:15:00,52.32,52.33,52.3,52.32,16462.0,42.7931,42.8013,42.7768,42.7931,16462.0
2019-05-22 11:20:00,52.31,52.37,52.31,52.37,21650.0,42.7849,42.834,42.7849,42.834,21650.0
2019-05-22 11:25:00,52.37,52.39,52.33,52.39,21131.0,42.834,42.8504,42.8013,42.8504,21131.0
2019-05-22 11:30:00,52.39,52.39,52.32,52.33,14192.0,42.8504,42.8504,42.7931,42.8013,14192.0
2019-05-22 11:35:00,52.33,52.35,52.31,52.34,14887.0,42.8013,42.8177,42.7849,42.8095,14887.0
2019-05-22 11:40:00,52.34,52.38,52.33,52.38,18361.0,42.8095,42.8422,42.8013,42.8422,18361.0
2019-05-22 11:45:00,52.39,52.47,52.39,52.43,29278.0,42.8504,42.9158,42.8504,42.8831,29278.0
2019-05-22 11:50:00,52.43,52.46,52.43,52.45,15154.0,42.8831,42.9076,42.8831,42.8994,15154.0
2019-05-22 11:55:00,52.45,52.47,52.44,52.47,16141.0,42.8994,42.9158,42.8913,42.9158,16141.0
2019-05-22 12:00:00,52.47,52.51,52.46,52.51,17032.0,42.9158,42.9485,42.9076,42.9485,17032.0
2019-05-22 12:05:00,52.51,52.57,52.51,52.56,18102.0,42.9485,42.9976,42.9485,42.9894,18102.0
2019-05-22 12:10:00,52.56,52.56,52.48,52.49,14580.0,42.9894,42.9894,42.924,42.9322,14580.0
2019-05-22 12:15:00,52.48,52.5,52.45,52.48,14234.0,42.924,42.9403,42.8994,42.924,14234.0
2019-05-22 12:20:00,52.47,52.49,52.46,52.48,6089.0,42.9158,42.9322,42.9076,42.924,6089.0
2019-05-22 12:25:00,52.47,52.47,52.42,52.43,14611.0,42.9158,42.9158,42.8749,42.8831,14611.0
2019-05-22 12:30:00,52.43,52.43,52.34,52.35,17141.0,42.8831,42.8831,42.8095,42.8177,17141.0
2019-05-22 12:35:00,52.35,52.38,52.33,52.37,12496.0,42.8177,42.8422,42.8013,42.834,12496.0
2019-05-22 12:40:00,52.36,52.38,52.35,52.36,10667.0,42.8258,42.8422,42.8177,42.8258,10667.0
2019-05-22 12:45:00,52.36,52.36,52.31,52.36,32155.0,42.8258,42.8258,42.7849,42.8258,32155.0
2019-05-22 12:50:00,52.36,52.37,52.34,52.34,7933.0,42.8258,42.834,42.8095,42.8095,7933.0
2019-05-22 12:55:00,52.35,52.38,52.34,52.37,13400.0,42.8177,42.8422,42.8095,42.834,13400.0
2019-05-22 13:00:00,52.36,52.37,52.33,52.33,14371.0,42.8258,42.834,42.8013,42.8013,14371.0
2019-05-22 13:05:00,52.34,52.35,52.31,52.35,13585.0,42.8095,42.8177,42.7849,42.8177,13585.0
2019-05-22 13:10:00,52.35,52.41,52.35,52.4,11600.0,42.8177,42.8667,42.8177,42.8585,11600.0
2019-05-22 13:15:00,52.4,52.48,52.39,52.48,26559.0,42.8585,42.924,42.8504,42.924,26559.0
2019-05-22 13:20:00,52.48,52.5,52.46,52.47,13588.0,42.924,42.9403,42.9076,42.9158,13588.0
2019-05-22 13:25:00,52.46,52.46,52.43,52.46,14524.0,42.9076,42.9076,42.8831,42.9076,14524.0
2019-05-22 13:30:00,52.46,52.46,52.42,52.43,8173.0,42.9076,42.9076,42.8749,42.8831,8173.0
2019-05-22 13:35:00,52.44,52.45,52.42,52.43,9459.0,42.8913,42.8994,42.8749,42.8831,9459.0
2019-05-22 13:40:00,52.43,52.45,52.36,52.36,41950.0,42.8831,42.8994,42.8258,42.8258,41950.0
2019-05-22 13:45:00,52.36,52.38,52.33,52.35,25241.0,42.8258,42.8422,42.8013,42.8177,25241.0
2019-05-22 13:50:00,52.35,52.38,52.34,52.37,16473.0,42.8177,42.8422,42.8095,42.834,16473.0
2019-05-22 13:55:00,52.38,52.4,52.36,52.38,12096.0,42.8422,42.8585,42.8258,42.8422,12096.0
2019-05-22 14:00:00,52.37,52.4,52.36,52.39,17430.0,42.834,42.8585,42.8258,42.8504,17430.0
2019-05-22 14:05:00,52.39,52.41,52.37,52.39,18699.0,42.8504,42.8667,42.834,42.8504,18699.0
2019-05-22 14:10:00,52.4,52.4,52.37,52.37,11377.0,42.8585,42.8585,42.834,42.834,11377.0
2019-05-22 14:15:00,52.38,52.39,52.34,52.35,35904.0,42.8422,42.8504,42.8095,42.8177,35904.0
2019-05-22 14:20:00,52.36,52.45,52.36,52.44,9802.0,42.8258,42.8994,42.8258,42.8913,9802.0
2019-05-22 14:25:00,52.44,52.44,52.4,52.43,25289.0,42.8913,42.8913,42.8585,42.8831,25289.0
2019-05-22 14:30:00,52.44,52.46,52.43,52.45,63730.0,42.8913,42.9076,42.8831,42.8994,63730.0
2019-05-22 14:35:00,52.45,52.48,52.44,52.48,36878.0,42.8994,42.924,42.8913,42.924,36878.0
2019-05-22 14:40:00,52.48,52.52,52.48,52.5,20800.0,42.924,42.9567,42.924,42.9403,20800.0
2019-05-22 14:45:00,52.5,52.51,52.49,52.5,12459.0,42.9403,42.9485,42.9322,42.9403,12459.0
2019-05-22 14:50:00,52.5,52.54,52.49,52.5,83224.0,42.9403,42.9731,42.9322,42.9403,83224.0
2019-05-22 14:55:00,52.5,52.54,52.49,52.54,32803.0,42.9403,42.9731,42.9322,42.9731,32803.0
2019-05-22 15:00:00,52.54,52.58,52.52,52.58,46584.0,42.9731,43.0058,42.9567,43.0058,46584.0
2019-05-22 15:05:00,52.58,52.68,52.57,52.67,33521.0,43.0058,43.0876,42.9976,43.0794,33521.0
2019-05-22 15:10:00,52.67,52.69,52.62,52.67,40433.0,43.0794,43.0957,43.0385,43.0794,40433.0
2019-05-22 15:15:00,52.66,52.67,52.63,52.66,37484.0,43.0712,43.0794,43.0467,43.0712,37484.0
2019-05-22 15:20:00,52.67,52.75,52.66,52.75,52175.0,43.0794,43.1448,43.0712,43.1448,52175.0
2019-05-22 15:25:00,52.75,52.78,52.71,52.71,46189.0,43.1448,43.1694,43.1121,43.1121,46189.0
2019-05-22 15:30:00,52.71,52.8,52.69,52.8,64513.0,43.1121,43.1857,43.0957,43.1857,64513.0
2019-05-22 15:35:00,52.8,52.8,52.66,52.72,112535.0,43.1857,43.1857,43.0712,43.1203,112535.0
2019-05-22 15:40:00,52.71,52.73,52.7,52.72,46109.0,43.1121,43.1285,43.1039,43.1203,46109.0
2019-05-22 15:45:00,52.71,52.78,52.71,52.75,62159.0,43.1121,43.1694,43.1121,43.1448,62159.0
2019-05-22 15:50:00,52.75,52.76,52.73,52.74,84922.0,43.1448,43.153,43.1285,43.1366,84922.0
2019-05-22 15:55:00,52.73,52.75,52.69,52.7,147408.0,43.1285,43.1448,43.0957,43.1039,147408.0
2019-05-23 09:30:00,52.6,52.6,52.38,52.48,57103.0,43.0221,43.0221,42.8422,42.924,57103.0
2019-05-23 09:35:00,52.48,52.68,52.45,52.63,52777.0,42.924,43.0876,42.8994,43.0467,52777.0
2019-05-23 09:40:00,52.6,52.65,52.56,52.65,25909.0,43.0221,43.063,42.9894,43.063,25909.0
2019-05-23 09:45:00,52.65,52.73,52.61,52.68,29831.0,43.063,43.1285,43.0303,43.0876,29831.0
2019-05-23 09:50:00,52.67,52.77,52.66,52.74,49418.0,43.0794,43.1612,43.0712,43.1366,49418.0
2019-05-23 09:55:00,52.74,52.83,52.73,52.74,42840.0,43.1366,43.2103,43.1285,43.1366,42840.0
2019-05-23 10:00:00,52.74,52.93,52.73,52.93,36411.0,43.1366,43.292,43.1285,43.292,36411.0
2019-05-23 10:05:00,52.94,53.01,52.9,53.0,101866.0,43.3002,43.3575,43.2675,43.3493,101866.0
2019-05-23 10:10:00,53.0,53.11,52.99,53.01,56897.0,43.3493,43.4393,43.3411,43.3575,56897.0
2019-05-23 10:15:00,53.01,53.16,53.0,53.12,84726.0,43.3575,43.4802,43.3493,43.4474,84726.0
2019-05-23 10:20:00,53.12,53.14,53.05,53.14,97987.0,43.4474,43.4638,43.3902,43.4638,97987.0
2019-05-23 10:25:00,53.14,53.25,53.13,53.23,79105.0,43.4638,43.5538,43.4556,43.5374,79105.0
2019-05-23 10:30:00,53.23,53.25,53.14,53.25,75127.0,43.5374,43.5538,43.4638,43.5538,75127.0
2019-05-23 10:35:00,53.25,53.34,53.24,53.31,87583.0,43.5538,43.6274,43.5456,43.6028,87583.0
2019-05-23 10:40:00,53.31,53.41,53.29,53.4,63999.0,43.6028,43.6846,43.5865,43.6765,63999.0
2019-05-23 10:45:00,53.4,53.46,53.36,53.42,79478.0,43.6765,43.7255,43.6437,43.6928,79478.0
2019-05-23 10:50:00,53.42,53.51,53.41,53.42,104484.0,43.6928,43.7664,43.6846,43.6928,104484.0
2019-05-23 10:55:00,53.42,53.52,53.42,53.52,35103.0,43.6928,43.7746,43.6928,43.7746,35103.0
2019-05-23 11:00:00,53.51,53.54,53.48,53.5,56915.0,43.7664,43.791,43.7419,43.7583,56915.0
2019-05-23 11:05:00,53.5,53.59,53.49,53.58,50975.0,43.7583,43.8319,43.7501,43.8237,50975.0
2019-05-23 11:10:00,53.58,53.65,53.53,53.56,81347.0,43.8237,43.8809,43.7828,43.8073,81347.0
2019-05-23 11:15:00,53.57,53.62,53.52,53.57,55012.0,43.8155,43.8564,43.7746,43.8155,55012.0
2019-05-23 11:20:00,53.57,53.58,53.43,53.45,61853.0,43.8155,43.8237,43.701,43.7174,61853.0
2019-05-23 11:25:00,53.45,53.51,53.44,53.5,65889.0,43.7174,43.7664,43.7092,43.7583,65889.0
2019-05-23 11:30:00,53.5,53.57,53.49,53.55,74410.0,43.7583,43.8155,43.7501,43.7991,74410.0
2019-05-23 11:35:00,53.56,53.64,53.55,53.64,107696.0,43.8073,43.8728,43.7991,43.8728,107696.0
2019-05-23 11:40:00,53.64,53.66,53.54,53.57,175134.0,43.8728,43.8891,43.791,43.8155,175134.0
2019-05-23 11:45:00,53.57,53.59,53.52,53.52,68728.0,43.8155,43.8319,43.7746,43.7746,68728.0
2019-05-23 11:50:00,53.51,53.53,53.43,53.47,92462.0,43.7664,43.7828,43.701,43.7337,92462.0
2019-05-23 11:55:00,53.47,53.52,53.44,53.52,101049.0,43.7337,43.7746,43.7092,43.7746,101049.0
2019-05-23 12:00:00,53.52,53.56,53.49,53.52,77600.0,43.7746,43.8073,43.7501,43.7746,77600.0
2019-05-23 12:05:00,53.53,53.58,53.51,53.53,51798.0,43.7828,43.8237,43.7664,43.7828,51798.0
2019-05-23 12:10:00,53.54,53.64,53.53,53.64,50030.0,43.791,43.8728,43.7828,43.8728,50030.0
2019-05-23 12:15:00,53.63,53.64,53.57,53.61,97212.0,43.8646,43.8728,43.8155,43.8482,97212.0
2019-05-23 12:20:00,53.61,53.61,53.53,53.56,26100.0,43.8482,43.8482,43.7828,43.8073,26100.0
2019-05-23 12:25:00,53.57,53.6,53.54,53.55,30148.0,43.8155,43.84,43.791,43.7991,30148.0
2019-05-23 12:30:00,53.54,53.56,53.37,53.39,33647.0,43.791,43.8073,43.6519,43.6683,33647.0
2019-05-23 12:35:00,53.39,53.43,53.38,53.41,48583.0,43.6683,43.701,43.6601,43.6846,48583.0
2019-05-23 12:40:00,53.41,53.44,53.37,53.43,35993.0,43.6846,43.7092,43.6519,43.701,35993.0
2019-05-23 12:45:00,53.43,53.54,53.42,53.54,38218.0,43.701,43.791,43.6928,43.791,38218.0
2019-05-23 12:50:00,53.53,53.55,53.46,53.5,76028.0,43.7828,43.7991,43.7255,43.7583,76028.0
2019-05-23 12:55:00,53.5,53.51,53.44,53.47,50575.0,43.7583,43.7664,43.7092,43.7337,50575.0
2019-05-23 13:00:00,53.47,53.48,53.4,53.45,35000.0,43.7337,43.7419,43.6765,43.7174,35000.0
2019-05-23 13:05:00,53.45,53.49,53.45,53.49,26462.0,43.7174,43.7501,43.7174,43.7501,26462.0
2019-05-23 13:10:00,53.48,53.5,53.47,53.48,30524.0,43.7419,43.7583,43.7337,43.7419,30524.0
2019-05-23 13:15:00,53.47,53.47,53.39,53.41,88201.0,43.7337,43.7337,43.6683,43.6846,88201.0
2019-05-23 13:20:00,53.41,53.43,53.36,53.4,47056.0,43.6846,43.701,43.6437,43.6765,47056.0
2019-05-23 13:25:00,53.4,53.41,53.37,53.38,31690.0,43.6765,43.6846,43.6519,43.6601,31690.0
2019-05-23 13:30:00,53.38,53.4,53.37,53.4,22101.0,43.6601,43.6765,43.6519,43.6765,22101.0
2019-05-23 13:35:00,53.4,53.41,53.36,53.4,25027.0,43.6765,43.6846,43.6437,43.6765,25027.0
2019-05-23 13:40:00,53.41,53.42,53.38,53.39,19631.0,43.6846,43.6928,43.6601,43.6683,19631.0
2019-05-23 13:45:00,53.4,53.4,53.35,53.37,50535.0,43.6765,43.6765,43.6356,43.6519,50535.0
2019-05-23 13:50:00,53.36,53.41,53.35,53.41,22828.0,43.6437,43.6846,43.6356,43.6846,22828.0
2019-05-23 13:55:00,53.41,53.43,53.37,53.38,26023.0,43.6846,43.701,43.6519,43.6601,26023.0
2019-05-23 14:00:00,53.38,53.42,53.36,53.4,81841.0,43.6601,43.6928,43.6437,43.6765,81841.0
2019-05-23 14:05:00,53.4,53.43,53.3,53.3,141267.0,43.6765,43.701,43.5947,43.5947,141267.0
2019-05-23 14:10:00,53.31,53.35,53.31,53.34,30708.0,43.6028,43.6356,43.6028,43.6274,30708.0
2019-05-23 14:15:00,53.34,53.36,53.32,53.35,39226.0,43.6274,43.6437,43.611,43.6356,39226.0
2019-05-23 14:20:00,53.34,53.39,53.33,53.33,36714.0,43.6274,43.6683,43.6192,43.6192,36714.0
2019-05-23 14:25:00,53.33,53.34,53.26,53.29,43852.0,43.6192,43.6274,43.562,43.5865,43852.0
2019-05-23 14:30:00,53.29,53.39,53.28,53.37,35795.0,43.5865,43.6683,43.5783,43.6519,35795.0
2019-05-23 14:35:00,53.36,53.36,53.28,53.3,57756.0,43.6437,43.6437,43.5783,43.5947,57756.0
2019-05-23 14:40:00,53.31,53.31,53.2,53.2,52827.0,43.6028,43.6028,43.5129,43.5129,52827.0
2019-05-23 14:45:00,53.21,53.21,53.11,53.11,44926.0,43.5211,43.5211,43.4393,43.4393,44926.0
2019-05-23 14:50:00,53.11,53.14,53.02,53.05,69876.0,43.4393,43.4638,43.3657,43.3902,69876.0
2019-05-23 14:55:00,53.05,53.13,53.04,53.13,65796.0,43.3902,43.4556,43.382,43.4556,65796.0
2019-05-23 15:00:00,53.12,53.15,53.05,53.08,52777.0,43.4474,43.472,43.3902,43.4147,52777.0
2019-05-23 15:05:00,53.08,53.09,52.99,53.0,24502.0,43.4147,43.4229,43.3411,43.3493,24502.0
2019-05-23 15:10:00,53.01,53.06,53.0,53.06,21994.0,43.3575,43.3984,43.3493,43.3984,21994.0
2019-05-23 15:15:00,53.06,53.11,53.05,53.1,31138.0,43.3984,43.4393,43.3902,43.4311,31138.0
2019-05-23 15:20:00,53.1,53.25,53.1,53.25,76532.0,43.4311,43.5538,43.4311,43.5538,76532.0
2019-05-23 15:25:00,53.25,53.31,53.23,53.28,32732.0,43.5538,43.6028,43.5374,43.5783,32732.0
2019-05-23 15:30:00,53.27,53.41,53.26,53.37,35444.0,43.5701,43.6846,43.562,43.6519,35444.0
2019-05-23 15:35:00,53.37,53.51,53.35,53.44,85661.0,43.6519,43.7664,43.6356,43.7092,85661.0
2019-05-23 15:40:00,53.44,53.51,53.43,53.45,159291.0,43.7092,43.7664,43.701,43.7174,159291.0
2019-05-23 15:45:00,53.46,53.49,53.35,53.36,115185.0,43.7255,43.7501,43.6356,43.6437,115185.0
2019-05-23 15:50:00,53.36,53.4,53.34,53.39,79788.0,43.6437,43.6765,43.6274,43.6683,79788.0
2019-05-23 15:55:00,53.39,53.52,53.36,53.44,377442.0,43.6683,43.7746,43.6437,43.7092,377442.0
2019-05-24 09:30:00,53.45,53.53,53.24,53.32,88541.0,43.7174,43.7828,43.5456,43.611,88541.0
2019-05-24 09:35:00,53.33,53.48,53.26,53.3,59972.0,43.6192,43.7419,43.562,43.5947,59972.0
2019-05-24 09:40:00,53.3,53.31,53.17,53.21,30138.0,43.5947,43.6028,43.4883,43.5211,30138.0
2019-05-24 09:45:00,53.22,53.23,53.03,53.05,53453.0,43.5292,43.5374,43.3738,43.3902,53453.0
2019-05-24 09:50:00,53.05,53.09,52.99,53.09,85493.0,43.3902,43.4229,43.3411,43.4229,85493.0
2019-05-24 09:55:00,53.11,53.18,53.06,53.09,15840.0,43.4393,43.4965,43.3984,43.4229,15840.0
2019-05-24 10:00:00,53.09,53.1,53.06,53.1,34078.0,43.4229,43.4311,43.3984,43.4311,34078.0
2019-05-24 10:05:00,53.11,53.12,53.07,53.08,26946.0,43.4393,43.4474,43.4065,43.4147,26946.0
2019-05-24 10:10:00,53.08,53.12,53.06,53.09,33452.0,43.4147,43.4474,43.3984,43.4229,33452.0
2019-05-24 10:15:00,53.08,53.13,53.07,53.13,21163.0,43.4147,43.4556,43.4065,43.4556,21163.0
2019-05-24 10:20:00,53.13,53.17,53.1,53.16,18953.0,43.4556,43.4883,43.4311,43.4802,18953.0
2019-05-24 10:25:00,53.15,53.15,53.08,53.1,32703.0,43.472,43.472,43.4147,43.4311,32703.0
2019-05-24 10:30:00,53.11,53.2,53.1,53.15,25599.0,43.4393,43.5129,43.4311,43.472,25599.0
2019-05-24 10:35:00,53.15,53.17,53.09,53.16,17974.0,43.472,43.4883,43.4229,43.4802,17974.0
2019-05-24 10:40:00,53.16,53.21,53.13,53.2,18575.0,43.4802,43.5211,43.4556,43.5129,18575.0
2019-05-24 10:45:00,53.2,53.23,53.14,53.15,23217.0,43.5129,43.5374,43.4638,43.472,23217.0
2019-05-24 10:50:00,53.15,53.2,53.09,53.1,17015.0,43.472,43.5129,43.4229,43.4311,17015.0
2019-05-24 10:55:00,53.1,53.11,53.02,53.05,34937.0,43.4311,43.4393,43.3657,43.3902,34937.0
2019-05-24 11:00:00,53.05,53.06,52.92,52.92,44368.0,43.3902,43.3984,43.2839,43.2839,44368.0
2019-05-24 11:05:00,52.94,52.94,52.82,52.82,33647.0,43.3002,43.3002,43.2021,43.2021,33647.0
2019-05-24 11:10:00,52.82,52.89,52.79,52.89,26576.0,43.2021,43.2593,43.1775,43.2593,26576.0
2019-05-24 11:15:00,52.88,52.91,52.85,52.85,17200.0,43.2511,43.2757,43.2266,43.2266,17200.0
2019-05-24 11:20:00,52.85,52.86,52.81,52.83,15547.0,43.2266,43.2348,43.1939,43.2103,15547.0
2019-05-24 11:25:00,52.82,52.88,52.78,52.85,25128.0,43.2021,43.2511,43.1694,43.2266,25128.0
2019-05-24 11:30:00,52.85,52.94,52.85,52.94,20499.0,43.2266,43.3002,43.2266,43.3002,20499.0
2019-05-24 11:35:00,52.95,53.04,52.95,53.02,15281.0,43.3084,43.382,43.3084,43.3657,15281.0
2019-05-24 11:40:00,53.02,53.04,52.99,52.99,18060.0,43.3657,43.382,43.3411,43.3411,18060.0
2019-05-24 11:45:00,53.0,53.07,52.99,53.06,11167.0,43.3493,43.4065,43.3411,43.3984,11167.0
2019-05-24 11:50:00,53.07,53.1,53.03,53.05,23009.0,43.4065,43.4311,43.3738,43.3902,23009.0
2019-05-24 11:55:00,53.05,53.08,53.04,53.05,21548.0,43.3902,43.4147,43.382,43.3902,21548.0
2019-05-24 12:00:00,53.05,53.1,53.03,53.07,12445.0,43.3902,43.4311,43.3738,43.4065,12445.0
2019-05-24 12:05:00,53.08,53.08,53.03,53.05,17313.0,43.4147,43.4147,43.3738,43.3902,17313.0
2019-05-24 12:10:00,53.05,53.07,53.01,53.03,14535.0,43.3902,43.4065,43.3575,43.3738,14535.0
2019-05-24 12:15:00,53.03,53.03,52.95,52.98,19574.0,43.3738,43.3738,43.3084,43.3329,19574.0
2019-05-24 12:20:00,52.98,53.02,52.98,52.98,13803.0,43.3329,43.3657,43.3329,43.3329,13803.0
2019-05-24 12:25:00,52.98,53.0,52.92,52.94,12448.0,43.3329,43.3493,43.2839,43.3002,12448.0
2019-05-24 12:30:00,52.94,52.99,52.93,52.95,16456.0,43.3002,43.3411,43.292,43.3084,16456.0
2019-05-24 12:35:00,52.96,53.0,52.96,52.97,16434.0,43.3166,43.3493,43.3166,43.3248,16434.0
2019-05-24 12:40:00,52.97,52.97,52.93,52.94,14254.0,43.3248,43.3248,43.292,43.3002,14254.0
2019-05-24 12:45:00,52.94,52.94,52.92,52.94,18382.0,43.3002,43.3002,43.2839,43.3002,18382.0
2019-05-24 12:50:00,52.94,52.97,52.92,52.93,23310.0,43.3002,43.3248,43.2839,43.292,23310.0
2019-05-24 12:55:00,52.93,52.97,52.92,52.96,18903.0,43.292,43.3248,43.2839,43.3166,18903.0
2019-05-24 13:00:00,52.95,53.02,52.95,53.01,14085.0,43.3084,43.3657,43.3084,43.3575,14085.0
2019-05-24 13:05:00,53.0,53.03,53.0,53.03,18940.0,43.3493,43.3738,43.3493,43.3738,18940.0
2019-05-24 13:10:00,53.03,53.04,53.0,53.01,11777.0,43.3738,43.382,43.3493,43.3575,11777.0
2019-05-24 13:15:00,53.01,53.06,53.0,53.06,18147.0,43.3575,43.3984,43.3493,43.3984,18147.0
2019-05-24 13:20:00,53.06,53.13,53.06,53.12,24420.0,43.3984,43.4556,43.3984,43.4474,24420.0
2019-05-24 13:25:00,53.11,53.12,53.09,53.09,15444.0,43.4393,43.4474,43.4229,43.4229,15444.0
2019-05-24 13:30:00,53.09,53.21,53.09,53.21,73232.0,43.4229,43.5211,43.4229,43.5211,73232.0
2019-05-24 13:35:00,53.21,53.22,53.09,53.13,62516.0,43.5211,43.5292,43.4229,43.4556,62516.0
2019-05-24 13:40:00,53.14,53.19,53.14,53.15,30972.0,43.4638,43.5047,43.4638,43.472,30972.0
2019-05-24 13:45:00,53.16,53.16,53.1,53.11,13789.0,43.4802,43.4802,43.4311,43.4393,13789.0
2019-05-24 13:50:00,53.11,53.11,53.07,53.07,16246.0,43.4393,43.4393,43.4065,43.4065,16246.0
2019-05-24 13:55:00,53.08,53.1,53.05,53.1,14800.0,43.4147,43.4311,43.3902,43.4311,14800.0
2019-05-24 14:00:00,53.1,53.1,53.04,53.05,14498.0,43.4311,43.4311,43.382,43.3902,14498.0
2019-05-24 14:05:00,53.04,53.06,53.01,53.04,17617.0,43.382,43.3984,43.3575,43.382,17617.0
2019-05-24 14:10:00,53.05,53.09,53.02,53.04,19170.0,43.3902,43.4229,43.3657,43.382,19170.0
2019-05-24 14:15:00,53.04,53.05,53.0,53.03,16725.0,43.382,43.3902,43.3493,43.3738,16725.0
2019-05-24 14:20:00,53.04,53.04,52.98,53.03,15631.0,43.382,43.382,43.3329,43.3738,15631.0
2019-05-24 14:25:00,53.02,53.02,52.94,52.97,21632.0,43.3657,43.3657,43.3002,43.3248,21632.0
2019-05-24 14:30:00,52.97,52.99,52.94,52.98,20041.0,43.3248,43.3411,43.3002,43.3329,20041.0
2019-05-24 14:35:00,52.98,53.0,52.95,52.99,25149.0,43.3329,43.3493,43.3084,43.3411,25149.0
2019-05-24 14:40:00,52.99,52.99,52.94,52.96,12344.0,43.3411,43.3411,43.3002,43.3166,12344.0
2019-05-24 14:45:00,52.95,52.97,52.92,52.93,18915.0,43.3084,43.3248,43.2839,43.292,18915.0
2019-05-24 14:50:00,52.92,52.93,52.85,52.85,17981.0,43.2839,43.292,43.2266,43.2266,17981.0
2019-05-24 14:55:00,52.86,52.88,52.85,52.87,24699.0,43.2348,43.2511,43.2266,43.243,24699.0
2019-05-24 15:00:00,52.87,52.91,52.87,52.89,26792.0,43.243,43.2757,43.243,43.2593,26792.0
2019-05-24 15:05:00,52.89,52.91,52.87,52.9,39667.0,43.2593,43.2757,43.243,43.2675,39667.0
2019-05-24 15:10:00,52.9,52.91,52.88,52.9,30327.0,43.2675,43.2757,43.2511,43.2675,30327.0
2019-05-24 15:15:00,52.89,52.9,52.84,52.86,23968.0,43.2593,43.2675,43.2184,43.2348,23968.0
2019-05-24 15:20:00,52.86,52.88,52.85,52.87,19338.0,43.2348,43.2511,43.2266,43.243,19338.0
2019-05-24 15:25:00,52.88,52.91,52.86,52.89,35125.0,43.2511,43.2757,43.2348,43.2593,35125.0
2019-05-24 15:30:00,52.89,52.9,52.87,52.89,30826.0,43.2593,43.2675,43.243,43.2593,30826.0
2019-05-24 15:35:00,52.89,52.89,52.86,52.87,40022.0,43.2593,43.2593,43.2348,43.243,40022.0
2019-05-24 15:40:00,52.86,52.91,52.86,52.89,58606.0,43.2348,43.2757,43.2348,43.2593,58606.0
2019-05-24 15:45:00,52.88,52.91,52.87,52.89,46088.0,43.2511,43.2757,43.243,43.2593,46088.0
2019-05-24 15:50:00,52.89,52.91,52.87,52.91,82020.0,43.2593,43.2757,43.243,43.2757,82020.0
2019-05-24 15:55:00,52.9,52.91,52.79,52.82,251297.0,43.2675,43.2757,43.1775,43.2021,251297.0
2019-05-28 09:30:00,52.57,52.62,52.46,52.62,109403.0,42.9976,43.0385,42.9076,43.0385,109403.0
2019-05-28 09:35:00,52.61,52.84,52.61,52.79,84599.0,43.0303,43.2184,43.0303,43.1775,84599.0
2019-05-28 09:40:00,52.79,52.9,52.78,52.78,32867.0,43.1775,43.2675,43.1694,43.1694,32867.0
2019-05-28 09:45:00,52.8,52.94,52.8,52.9,149086.0,43.1857,43.3002,43.1857,43.2675,149086.0
2019-05-28 09:50:00,52.89,52.92,52.69,52.81,86210.0,43.2593,43.2839,43.0957,43.1939,86210.0
2019-05-28 09:55:00,52.82,52.86,52.78,52.8,69741.0,43.2021,43.2348,43.1694,43.1857,69741.0
2019-05-28 10:00:00,52.81,52.88,52.8,52.86,76599.0,43.1939,43.2511,43.1857,43.2348,76599.0
2019-05-28 10:05:00,52.86,52.86,52.71,52.73,54624.0,43.2348,43.2348,43.1121,43.1285,54624.0
2019-05-28 10:10:00,52.72,52.72,52.46,52.48,40250.0,43.1203,43.1203,42.9076,42.924,40250.0
2019-05-28 10:15:00,52.48,52.52,52.43,52.48,29048.0,42.924,42.9567,42.8831,42.924,29048.0
2019-05-28 10:20:00,52.47,52.55,52.46,52.52,30385.0,42.9158,42.9812,42.9076,42.9567,30385.0
2019-05-28 10:25:00,52.52,52.53,52.43,52.45,49278.0,42.9567,42.9649,42.8831,42.8994,49278.0
2019-05-28 10:30:00,52.45,52.46,52.3,52.32,45296.0,42.8994,42.9076,42.7768,42.7931,45296.0
2019-05-28 10:35:00,52.32,52.34,52.26,52.3,43795.0,42.7931,42.8095,42.744,42.7768,43795.0
2019-05-28 10:40:00,52.3,52.36,52.26,52.26,29916.0,42.7768,42.8258,42.744,42.744,29916.0
2019-05-28 10:45:00,52.26,52.27,52.21,52.25,51350.0,42.744,42.7522,42.7031,42.7359,51350.0
2019-05-28 10:50:00,52.24,52.28,52.18,52.26,46738.0,42.7277,42.7604,42.6786,42.744,46738.0
2019-05-28 10:55:00,52.26,52.28,52.21,52.23,59188.0,42.744,42.7604,42.7031,42.7195,59188.0
2019-05-28 11:00:00,52.22,52.26,52.19,52.25,41235.0,42.7113,42.744,42.6868,42.7359,41235.0
2019-05-28 11:05:00,52.26,52.26,52.17,52.18,37744.0,42.744,42.744,42.6704,42.6786,37744.0
2019-05-28 11:10:00,52.18,52.18,52.12,52.15,29950.0,42.6786,42.6786,42.6295,42.6541,29950.0
2019-05-28 11:15:00,52.15,52.16,51.99,51.99,58190.0,42.6541,42.6622,42.5232,42.5232,58190.0
2019-05-28 11:20:00,51.99,52.02,51.93,51.94,53954.0,42.5232,42.5477,42.4741,42.4823,53954.0
2019-05-28 11:25:00,51.93,51.93,51.83,51.87,47726.0,42.4741,42.4741,42.3923,42.4251,47726.0
2019-05-28 11:30:00,51.87,51.9,51.83,51.9,34878.0,42.4251,42.4496,42.3923,42.4496,34878.0
2019-05-28 11:35:00,51.89,51.89,51.85,51.87,56806.0,42.4414,42.4414,42.4087,42.4251,56806.0
2019-05-28 11:40:00,51.87,51.91,51.84,51.88,34801.0,42.4251,42.4578,42.4005,42.4332,34801.0
2019-05-28 11:45:00,51.88,51.93,51.81,51.91,37996.0,42.4332,42.4741,42.376,42.4578,37996.0
2019-05-28 11:50:00,51.91,51.91,51.84,51.84,30764.0,42.4578,42.4578,42.4005,42.4005,30764.0
2019-05-28 11:55:00,51.84,51.95,51.81,51.94,20973.0,42.4005,42.4905,42.376,42.4823,20973.0
2019-05-28 12:00:00,51.94,52.0,51.9,51.99,27304.0,42.4823,42.5314,42.4496,42.5232,27304.0
2019-05-28 12:05:00,51.99,52.0,51.94,51.95,24502.0,42.5232,42.5314,42.4823,42.4905,24502.0
2019-05-28 12:10:00,51.95,52.01,51.95,51.97,32234.0,42.4905,42.5396,42.4905,42.5068,32234.0
2019-05-28 12:15:00,51.98,51.99,51.89,51.89,21263.0,42.515,42.5232,42.4414,42.4414,21263.0
2019-05-28 12:20:00,51.89,51.92,51.88,51.89,23320.0,42.4414,42.466,42.4332,42.4414,23320.0
2019-05-28 12:25:00,51.89,51.9,51.84,51.9,27048.0,42.4414,42.4496,42.4005,42.4496,27048.0
2019-05-28 12:30:00,51.9,51.93,51.86,51.9,12973.0,42.4496,42.4741,42.4169,42.4496,12973.0
2019-05-28 12:35:00,51.89,51.9,51.8,51.83,19138.0,42.4414,42.4496,42.3678,42.3923,19138.0
2019-05-28 12:40:00,51.85,51.91,51.84,51.91,18879.0,42.4087,42.4578,42.4005,42.4578,18879.0
2019-05-28 12:45:00,51.9,51.91,51.86,51.88,14510.0,42.4496,42.4578,42.4169,42.4332,14510.0
2019-05-28 12:50:00,51.89,51.91,51.88,51.88,10622.0,42.4414,42.4578,42.4332,42.4332,10622.0
2019-05-28 12:55:00,51.88,51.88,51.81,51.85,16650.0,42.4332,42.4332,42.376,42.4087,16650.0
2019-05-28 13:00:00,51.84,51.84,51.74,51.77,32455.0,42.4005,42.4005,42.3187,42.3433,32455.0
2019-05-28 13:05:00,51.78,51.8,51.75,51.8,13429.0,42.3514,42.3678,42.3269,42.3678,13429.0
2019-05-28 13:10:00,51.8,51.82,51.76,51.77,17301.0,42.3678,42.3842,42.3351,42.3433,17301.0
2019-05-28 13:15:00,51.76,51.76,51.67,51.67,26144.0,42.3351,42.3351,42.2615,42.2615,26144.0
2019-05-28 13:20:00,51.68,51.69,51.65,51.66,20082.0,42.2697,42.2778,42.2451,42.2533,20082.0
2019-05-28 13:25:00,51.66,51.69,51.64,51.64,18876.0,42.2533,42.2778,42.2369,42.2369,18876.0
2019-05-28 13:30:00,51.63,51.63,51.57,51.6,24956.0,42.2288,42.2288,42.1797,42.2042,24956.0
2019-05-28 13:35:00,51.6,51.66,51.59,51.61,26403.0,42.2042,42.2533,42.196,42.2124,26403.0
2019-05-28 13:40:00,51.62,51.67,51.59,51.65,26135.0,42.2206,42.2615,42.196,42.2451,26135.0
2019-05-28 13:45:00,51.64,51.65,51.59,51.6,23130.0,42.2369,42.2451,42.196,42.2042,23130.0
2019-05-28 13:50:00,51.6,51.6,51.54,51.55,23002.0,42.2042,42.2042,42.1551,42.1633,23002.0
2019-05-28 13:55:00,51.55,51.57,51.46,51.46,41433.0,42.1633,42.1797,42.0897,42.0897,41433.0
2019-05-28 14:00:00,51.47,51.48,51.38,51.4,75336.0,42.0979,42.1061,42.0243,42.0406,75336.0
2019-05-28 14:05:00,51.41,51.42,51.31,51.34,52555.0,42.0488,42.057,41.967,41.9916,52555.0
2019-05-28 14:10:00,51.34,51.37,51.28,51.3,62762.0,41.9916,42.0161,41.9425,41.9588,62762.0
2019-05-28 14:15:00,51.3,51.32,51.27,51.27,66650.0,41.9588,41.9752,41.9343,41.9343,66650.0
2019-05-28 14:20:00,51.27,51.32,51.25,51.3,55381.0,41.9343,41.9752,41.918,41.9588,55381.0
2019-05-28 14:25:00,51.3,51.36,51.26,51.27,42360.0,41.9588,42.0079,41.9261,41.9343,42360.0
2019-05-28 14:30:00,51.26,51.34,51.24,51.33,46872.0,41.9261,41.9916,41.9098,41.9834,46872.0
2019-05-28 14:35:00,51.33,51.36,51.31,51.32,33149.0,41.9834,42.0079,41.967,41.9752,33149.0
2019-05-28 14:40:00,51.32,51.33,51.22,51.23,67460.0,41.9752,41.9834,41.8934,41.9016,67460.0
2019-05-28 14:45:00,51.23,51.27,51.21,51.21,61509.0,41.9016,41.9343,41.8852,41.8852,61509.0
2019-05-28 14:50:00,51.21,51.21,51.09,51.1,57236.0,41.8852,41.8852,41.7871,41.7953,57236.0
2019-05-28 14:55:00,51.1,51.2,51.09,51.17,54829.0,41.7953,41.8771,41.7871,41.8525,54829.0
2019-05-28 15:00:00,51.16,51.19,51.14,51.19,36891.0,41.8443,41.8689,41.828,41.8689,36891.0
2019-05-28 15:05:00,51.19,51.21,51.15,51.16,34550.0,41.8689,41.8852,41.8362,41.8443,34550.0
2019-05-28 15:10:00,51.15,51.15,51.07,51.1,51944.0,41.8362,41.8362,41.7707,41.7953,51944.0
2019-05-28 15:15:00,51.1,51.24,51.1,51.21,80235.0,41.7953,41.9098,41.7953,41.8852,80235.0
2019-05-28 15:20:00,51.2,51.26,51.2,51.24,55470.0,41.8771,41.9261,41.8771,41.9098,55470.0
2019-05-28 15:25:00,51.23,51.25,51.15,51.18,71231.0,41.9016,41.918,41.8362,41.8607,71231.0
2019-05-28 15:30:00,51.18,51.19,51.07,51.08,55901.0,41.8607,41.8689,41.7707,41.7789,55901.0
2019-05-28 15:35:00,51.08,51.16,51.06,51.15,94076.0,41.7789,41.8443,41.7625,41.8362,94076.0
2019-05-28 15:40:00,51.15,51.15,51.05,51.12,148329.0,41.8362,41.8362,41.7544,41.8116,148329.0
2019-05-28 15:45:00,51.11,51.13,51.08,51.09,140302.0,41.8034,41.8198,41.7789,41.7871,140302.0
2019-05-28 15:50:00,51.09,51.16,51.07,51.15,142834.0,41.7871,41.8443,41.7707,41.8362,142834.0
2019-05-28 15:55:00,51.16,51.22,51.07,51.07,289160.0,41.8443,41.8934,41.7707,41.7707,289160.0
2019-05-29 09:30:00,49.05,49.11,48.61,48.81,534617.0,40.1185,40.1676,39.7587,39.9222,534617.0
2019-05-29 09:35:00,48.83,49.06,48.33,48.35,236523.0,39.9386,40.1267,39.5296,39.546,236523.0
2019-05-29 09:40:00,48.34,48.68,48.34,48.62,261456.0,39.5378,39.8159,39.5378,39.7668,261456.0
2019-05-29 09:45:00,48.62,48.66,48.06,48.11,339325.0,39.7668,39.7996,39.3088,39.3497,339325.0
2019-05-29 09:50:00,48.12,48.2,47.98,48.16,253512.0,39.3579,39.4233,39.2434,39.3906,253512.0
2019-05-29 09:55:00,48.17,48.22,47.89,48.06,175157.0,39.3988,39.4397,39.1698,39.3088,175157.0
2019-05-29 10:00:00,48.07,48.38,48.06,48.28,259860.0,39.317,39.5705,39.3088,39.4888,259860.0
2019-05-29 10:05:00,48.26,48.36,48.18,48.34,107365.0,39.4724,39.5542,39.407,39.5378,107365.0
2019-05-29 10:10:00,48.33,48.59,48.3,48.59,140400.0,39.5296,39.7423,39.5051,39.7423,140400.0
2019-05-29 10:15:00,48.59,48.79,48.55,48.59,247388.0,39.7423,39.9059,39.7096,39.7423,247388.0
2019-05-29 10:20:00,48.6,48.7,48.49,48.52,114245.0,39.7505,39.8323,39.6605,39.6851,114245.0
2019-05-29 10:25:00,48.52,48.58,48.05,48.05,161480.0,39.6851,39.7341,39.3006,39.3006,161480.0
2019-05-29 10:30:00,48.05,48.24,47.9,48.1,176822.0,39.3006,39.456,39.1779,39.3415,176822.0
2019-05-29 10:35:00,48.09,48.24,48.07,48.1,167620.0,39.3334,39.456,39.317,39.3415,167620.0
2019-05-29 10:40:00,48.12,48.27,48.11,48.19,132552.0,39.3579,39.4806,39.3497,39.4151,132552.0
2019-05-29 10:45:00,48.19,48.24,48.08,48.19,129930.0,39.4151,39.456,39.3252,39.4151,129930.0
2019-05-29 10:50:00,48.18,48.21,48.04,48.09,124472.0,39.407,39.4315,39.2925,39.3334,124472.0
2019-05-29 10:55:00,48.09,48.17,48.03,48.15,78223.0,39.3334,39.3988,39.2843,39.3824,78223.0
2019-05-29 11:00:00,48.14,48.24,48.05,48.2,123970.0,39.3742,39.456,39.3006,39.4233,123970.0
2019-05-29 11:05:00,48.2,48.26,48.17,48.21,64817.0,39.4233,39.4724,39.3988,39.4315,64817.0
2019-05-29 11:10:00,48.22,48.32,48.16,48.29,100357.0,39.4397,39.5215,39.3906,39.4969,100357.0
2019-05-29 11:15:00,48.29,48.29,48.21,48.26,80926.0,39.4969,39.4969,39.4315,39.4724,80926.0
2019-05-29 11:20:00,48.26,48.28,48.18,48.23,100231.0,39.4724,39.4888,39.407,39.4479,100231.0
2019-05-29 11:25:00,48.23,48.29,48.18,48.22,126098.0,39.4479,39.4969,39.407,39.4397,126098.0
2019-05-29 11:30:00,48.22,48.27,48.11,48.11,81565.0,39.4397,39.4806,39.3497,39.3497,81565.0
2019-05-29 11:35:00,48.11,48.16,48.1,48.11,66149.0,39.3497,39.3906,39.3415,39.3497,66149.0
2019-05-29 11:40:00,48.1,48.1,47.95,47.96,122969.0,39.3415,39.3415,39.2188,39.227,122969.0
2019-05-29 11:45:00,47.97,47.97,47.9,47.94,76275.0,39.2352,39.2352,39.1779,39.2107,76275.0
2019-05-29 11:50:00,47.94,47.95,47.87,47.9,67966.0,39.2107,39.2188,39.1534,39.1779,67966.0
2019-05-29 11:55:00,47.89,47.94,47.82,47.86,76834.0,39.1698,39.2107,39.1125,39.1452,76834.0
2019-05-29 12:00:00,47.85,47.93,47.8,47.91,84094.0,39.1371,39.2025,39.0962,39.1861,84094.0
2019-05-29 12:05:00,47.92,48.0,47.89,47.91,53927.0,39.1943,39.2597,39.1698,39.1861,53927.0
2019-05-29 12:10:00,47.91,48.03,47.89,48.0,88467.0,39.1861,39.2843,39.1698,39.2597,88467.0
2019-05-29 12:15:00,48.0,48.05,47.97,47.98,90834.0,39.2597,39.3006,39.2352,39.2434,90834.0
2019-05-29 12:20:00,47.98,48.01,47.92,47.95,106810.0,39.2434,39.2679,39.1943,39.2188,106810.0
2019-05-29 12:25:00,47.94,48.07,47.92,48.02,54396.0,39.2107,39.317,39.1943,39.2761,54396.0
2019-05-29 12:30:00,48.01,48.06,47.98,48.04,55549.0,39.2679,39.3088,39.2434,39.2925,55549.0
2019-05-29 12:35:00,48.05,48.05,47.96,47.98,100926.0,39.3006,39.3006,39.227,39.2434,100926.0
2019-05-29 12:40:00,47.99,48.05,47.98,48.02,62838.0,39.2516,39.3006,39.2434,39.2761,62838.0
2019-05-29 12:45:00,48.01,48.06,47.99,48.02,86474.0,39.2679,39.3088,39.2516,39.2761,86474.0
2019-05-29 12:50:00,48.03,48.05,47.99,48.04,71461.0,39.2843,39.3006,39.2516,39.2925,71461.0
2019-05-29 12:55:00,48.03,48.04,48.0,48.01,38792.0,39.2843,39.2925,39.2597,39.2679,38792.0
2019-05-29 13:00:00,48.01,48.01,47.8,47.81,94623.0,39.2679,39.2679,39.0962,39.1043,94623.0
2019-05-29 13:05:00,47.81,48.02,47.78,48.01,98331.0,39.1043,39.2761,39.0798,39.2679,98331.0
2019-05-29 13:10:00,48.01,48.08,48.0,48.07,66436.0,39.2679,39.3252,39.2597,39.317,66436.0
2019-05-29 13:15:00,48.07,48.09,48.0,48.03,66847.0,39.317,39.3334,39.2597,39.2843,66847.0
2019-05-29 13:20:00,48.02,48.07,48.0,48.04,86497.0,39.2761,39.317,39.2597,39.2925,86497.0
2019-05-29 13:25:00,48.04,48.14,48.02,48.13,139939.0,39.2925,39.3742,39.2761,39.3661,139939.0
2019-05-29 13:30:00,48.14,48.15,48.05,48.11,90998.0,39.3742,39.3824,39.3006,39.3497,90998.0
2019-05-29 13:35:00,48.11,48.21,48.07,48.12,121234.0,39.3497,39.4315,39.317,39.3579,121234.0
2019-05-29 13:40:00,48.14,48.14,47.92,47.97,51040.0,39.3742,39.3742,39.1943,39.2352,51040.0
2019-05-29 13:45:00,47.97,48.0,47.93,47.98,74175.0,39.2352,39.2597,39.2025,39.2434,74175.0
2019-05-29 13:50:00,47.98,48.0,47.93,47.93,60219.0,39.2434,39.2597,39.2025,39.2025,60219.0
2019-05-29 13:55:00,47.94,47.99,47.92,47.93,57891.0,39.2107,39.2516,39.1943,39.2025,57891.0
2019-05-29 14:00:00,47.94,47.96,47.89,47.9,52437.0,39.2107,39.227,39.1698,39.1779,52437.0
2019-05-29 14:05:00,47.9,47.92,47.85,47.86,62323.0,39.1779,39.1943,39.1371,39.1452,62323.0
2019-05-29 14:10:00,47.85,47.94,47.84,47.93,56071.0,39.1371,39.2107,39.1289,39.2025,56071.0
2019-05-29 14:15:00,47.93,47.99,47.92,47.98,57027.0,39.2025,39.2516,39.1943,39.2434,57027.0
2019-05-29 14:20:00,47.98,48.07,47.96,48.05,50816.0,39.2434,39.317,39.227,39.3006,50816.0
2019-05-29 14:25:00,48.04,48.07,47.99,48.05,43193.0,39.2925,39.317,39.2516,39.3006,43193.0
2019-05-29 14:30:00,48.06,48.06,47.95,48.0,50506.0,39.3088,39.3088,39.2188,39.2597,50506.0
2019-05-29 14:35:00,48.01,48.04,47.95,48.04,54254.0,39.2679,39.2925,39.2188,39.2925,54254.0
2019-05-29 14:40:00,48.04,48.05,47.98,48.02,44394.0,39.2925,39.3006,39.2434,39.2761,44394.0
2019-05-29 14:45:00,48.02,48.03,47.94,47.95,115690.0,39.2761,39.2843,39.2107,39.2188,115690.0
2019-05-29 14:50:00,47.96,48.0,47.94,47.98,77543.0,39.227,39.2597,39.2107,39.2434,77543.0
2019-05-29 14:55:00,47.98,48.05,47.97,48.02,76002.0,39.2434,39.3006,39.2352,39.2761,76002.0
2019-05-29 15:00:00,48.02,48.04,47.94,47.97,76442.0,39.2761,39.2925,39.2107,39.2352,76442.0
2019-05-29 15:05:00,47.96,48.0,47.94,48.0,42511.0,39.227,39.2597,39.2107,39.2597,42511.0
2019-05-29 15:10:00,48.0,48.09,47.98,48.08,87725.0,39.2597,39.3334,39.2434,39.3252,87725.0
2019-05-29 15:15:00,48.08,48.09,47.95,47.95,75007.0,39.3252,39.3334,39.2188,39.2188,75007.0
2019-05-29 15:20:00,47.95,47.95,47.85,47.88,90202.0,39.2188,39.2188,39.1371,39.1616,90202.0
2019-05-29 15:25:00,47.88,47.91,47.82,47.9,82729.0,39.1616,39.1861,39.1125,39.1779,82729.0
2019-05-29 15:30:00,47.89,48.02,47.85,48.02,118961.0,39.1698,39.2761,39.1371,39.2761,118961.0
2019-05-29 15:35:00,48.02,48.12,47.99,48.11,248524.0,39.2761,39.3579,39.2516,39.3497,248524.0
2019-05-29 15:40:00,48.11,48.32,48.11,48.31,168942.0,39.3497,39.5215,39.3497,39.5133,168942.0
2019-05-29 15:45:00,48.31,48.33,48.25,48.32,157052.0,39.5133,39.5296,39.4642,39.5215,157052.0
2019-05-29 15:50:00,48.31,48.36,48.27,48.34,241182.0,39.5133,39.5542,39.4806,39.5378,241182.0
2019-05-29 15:55:00,48.34,48.37,48.24,48.24,490212.0,39.5378,39.5624,39.456,39.456,490212.0
2019-05-30 09:30:00,48.44,48.48,48.24,48.4,250764.0,39.6196,39.6523,39.456,39.5869,250764.0
2019-05-30 09:35:00,48.38,48.87,48.38,48.86,119253.0,39.5705,39.9713,39.5705,39.9631,119253.0
2019-05-30 09:40:00,48.86,48.95,48.82,48.93,65642.0,39.9631,40.0368,39.9304,40.0204,65642.0
2019-05-30 09:45:00,48.91,48.98,48.83,48.88,107616.0,40.004,40.0613,39.9386,39.9795,107616.0
2019-05-30 09:50:00,48.87,48.88,48.7,48.72,78581.0,39.9713,39.9795,39.8323,39.8486,78581.0
2019-05-30 09:55:00,48.73,48.86,48.73,48.75,64561.0,39.8568,39.9631,39.8568,39.8732,64561.0
2019-05-30 10:00:00,48.75,48.88,48.74,48.86,52005.0,39.8732,39.9795,39.865,39.9631,52005.0
2019-05-30 10:05:00,48.85,48.88,48.77,48.83,35155.0,39.955,39.9795,39.8895,39.9386,35155.0
2019-05-30 10:10:00,48.83,48.88,48.76,48.88,43610.0,39.9386,39.9795,39.8814,39.9795,43610.0
2019-05-30 10:15:00,48.88,48.95,48.82,48.95,83642.0,39.9795,40.0368,39.9304,40.0368,83642.0
2019-05-30 10:20:00,48.94,48.98,48.77,48.77,50685.0,40.0286,40.0613,39.8895,39.8895,50685.0
2019-05-30 10:25:00,48.78,48.82,48.69,48.7,35815.0,39.8977,39.9304,39.8241,39.8323,35815.0
2019-05-30 10:30:00,48.7,48.88,48.7,48.8,47361.0,39.8323,39.9795,39.8323,39.9141,47361.0
2019-05-30 10:35:00,48.8,48.84,48.71,48.71,38252.0,39.9141,39.9468,39.8405,39.8405,38252.0
2019-05-30 10:40:00,48.71,48.72,48.62,48.63,34296.0,39.8405,39.8486,39.7668,39.775,34296.0
2019-05-30 10:45:00,48.63,48.68,48.59,48.61,68735.0,39.775,39.8159,39.7423,39.7587,68735.0
2019-05-30 10:50:00,48.62,48.67,48.56,48.58,67106.0,39.7668,39.8077,39.7178,39.7341,67106.0
2019-05-30 10:55:00,48.58,48.7,48.56,48.68,73239.0,39.7341,39.8323,39.7178,39.8159,73239.0
2019-05-30 11:00:00,48.68,48.71,48.61,48.68,48840.0,39.8159,39.8405,39.7587,39.8159,48840.0
2019-05-30 11:05:00,48.67,48.74,48.65,48.71,77608.0,39.8077,39.865,39.7914,39.8405,77608.0
2019-05-30 11:10:00,48.71,48.71,48.64,48.66,37062.0,39.8405,39.8405,39.7832,39.7996,37062.0
2019-05-30 11:15:00,48.67,48.72,48.65,48.65,50116.0,39.8077,39.8486,39.7914,39.7914,50116.0
2019-05-30 11:20:00,48.66,48.68,48.62,48.65,50981.0,39.7996,39.8159,39.7668,39.7914,50981.0
2019-05-30 11:25:00,48.65,48.65,48.59,48.62,93542.0,39.7914,39.7914,39.7423,39.7668,93542.0
2019-05-30 11:30:00,48.62,48.64,48.45,48.48,57865.0,39.7668,39.7832,39.6278,39.6523,57865.0
2019-05-30 11:35:00,48.49,48.52,48.46,48.51,84481.0,39.6605,39.6851,39.636,39.6769,84481.0
2019-05-30 11:40:00,48.5,48.54,48.42,48.43,38699.0,39.6687,39.7014,39.6033,39.6114,38699.0
2019-05-30 11:45:00,48.43,48.51,48.42,48.49,47008.0,39.6114,39.6769,39.6033,39.6605,47008.0
2019-05-30 11:50:00,48.5,48.51,48.41,48.42,32534.0,39.6687,39.6769,39.5951,39.6033,32534.0
2019-05-30 11:55:00,48.41,48.5,48.39,48.47,60697.0,39.5951,39.6687,39.5787,39.6442,60697.0
2019-05-30 12:00:00,48.47,48.51,48.43,48.5,34528.0,39.6442,39.6769,39.6114,39.6687,34528.0
2019-05-30 12:05:00,48.5,48.54,48.48,48.53,53302.0,39.6687,39.7014,39.6523,39.6932,53302.0
2019-05-30 12:10:00,48.53,48.58,48.51,48.56,32161.0,39.6932,39.7341,39.6769,39.7178,32161.0
2019-05-30 12:15:00,48.57,48.62,48.56,48.58,28442.0,39.7259,39.7668,39.7178,39.7341,28442.0
2019-05-30 12:20:00,48.58,48.64,48.55,48.64,31178.0,39.7341,39.7832,39.7096,39.7832,31178.0
2019-05-30 12:25:00,48.64,48.68,48.61,48.68,40282.0,39.7832,39.8159,39.7587,39.8159,40282.0
2019-05-30 12:30:00,48.68,48.69,48.6,48.65,41657.0,39.8159,39.8241,39.7505,39.7914,41657.0
2019-05-30 12:35:00,48.65,48.66,48.58,48.58,72754.0,39.7914,39.7996,39.7341,39.7341,72754.0
2019-05-30 12:40:00,48.58,48.71,48.58,48.71,35613.0,39.7341,39.8405,39.7341,39.8405,35613.0
2019-05-30 12:45:00,48.71,48.72,48.6,48.65,25486.0,39.8405,39.8486,39.7505,39.7914,25486.0
2019-05-30 12:50:00,48.65,48.65,48.61,48.62,19857.0,39.7914,39.7914,39.7587,39.7668,19857.0
2019-05-30 12:55:00,48.62,48.63,48.58,48.6,25865.0,39.7668,39.775,39.7341,39.7505,25865.0
2019-05-30 13:00:00,48.61,48.64,48.6,48.61,18803.0,39.7587,39.7832,39.7505,39.7587,18803.0
2019-05-30 13:05:00,48.62,48.63,48.54,48.6,24699.0,39.7668,39.775,39.7014,39.7505,24699.0
2019-05-30 13:10:00,48.59,48.65,48.57,48.64,50890.0,39.7423,39.7914,39.7259,39.7832,50890.0
2019-05-30 13:15:00,48.65,48.65,48.58,48.61,30609.0,39.7914,39.7914,39.7341,39.7587,30609.0
2019-05-30 13:20:00,48.6,48.63,48.54,48.55,56620.0,39.7505,39.775,39.7014,39.7096,56620.0
2019-05-30 13:25:00,48.55,48.57,48.51,48.56,50692.0,39.7096,39.7259,39.6769,39.7178,50692.0
2019-05-30 13:30:00,48.57,48.59,48.52,48.59,45353.0,39.7259,39.7423,39.6851,39.7423,45353.0
2019-05-30 13:35:00,48.59,48.62,48.53,48.61,19773.0,39.7423,39.7668,39.6932,39.7587,19773.0
2019-05-30 13:40:00,48.6,48.6,48.54,48.55,24882.0,39.7505,39.7505,39.7014,39.7096,24882.0
2019-05-30 13:45:00,48.55,48.64,48.54,48.63,32796.0,39.7096,39.7832,39.7014,39.775,32796.0
2019-05-30 13:50:00,48.63,48.69,48.61,48.61,25171.0,39.775,39.8241,39.7587,39.7587,25171.0
2019-05-30 13:55:00,48.62,48.62,48.55,48.59,45695.0,39.7668,39.7668,39.7096,39.7423,45695.0
2019-05-30 14:00:00,48.59,48.65,48.59,48.61,33968.0,39.7423,39.7914,39.7423,39.7587,33968.0
2019-05-30 14:05:00,48.61,48.67,48.59,48.65,36757.0,39.7587,39.8077,39.7423,39.7914,36757.0
2019-05-30 14:10:00,48.65,48.68,48.61,48.62,45044.0,39.7914,39.8159,39.7587,39.7668,45044.0
2019-05-30 14:15:00,48.62,48.65,48.6,48.65,63234.0,39.7668,39.7914,39.7505,39.7914,63234.0
2019-05-30 14:20:00,48.65,48.74,48.62,48.73,66814.0,39.7914,39.865,39.7668,39.8568,66814.0
2019-05-30 14:25:00,48.73,48.77,48.7,48.7,28981.0,39.8568,39.8895,39.8323,39.8323,28981.0
2019-05-30 14:30:00,48.71,48.77,48.68,48.74,43313.0,39.8405,39.8895,39.8159,39.865,43313.0
2019-05-30 14:35:00,48.75,48.77,48.65,48.67,55532.0,39.8732,39.8895,39.7914,39.8077,55532.0
2019-05-30 14:40:00,48.66,48.67,48.61,48.62,77782.0,39.7996,39.8077,39.7587,39.7668,77782.0
2019-05-30 14:45:00,48.61,48.73,48.59,48.72,38184.0,39.7587,39.8568,39.7423,39.8486,38184.0
2019-05-30 14:50:00,48.72,48.78,48.7,48.78,42597.0,39.8486,39.8977,39.8323,39.8977,42597.0
2019-05-30 14:55:00,48.77,48.82,48.77,48.8,30784.0,39.8895,39.9304,39.8895,39.9141,30784.0
2019-05-30 15:00:00,48.81,48.81,48.7,48.72,45863.0,39.9222,39.9222,39.8323,39.8486,45863.0
2019-05-30 15:05:00,48.72,48.74,48.66,48.7,38949.0,39.8486,39.865,39.7996,39.8323,38949.0
2019-05-30 15:10:00,48.71,48.78,48.7,48.77,34717.0,39.8405,39.8977,39.8323,39.8895,34717.0
2019-05-30 15:15:00,48.76,48.8,48.72,48.74,50215.0,39.8814,39.9141,39.8486,39.865,50215.0
2019-05-30 15:20:00,48.74,48.76,48.71,48.73,33579.0,39.865,39.8814,39.8405,39.8568,33579.0
2019-05-30 15:25:00,48.73,48.77,48.71,48.73,37701.0,39.8568,39.8895,39.8405,39.8568,37701.0
2019-05-30 15:30:00,48.74,48.76,48.71,48.75,43994.0,39.865,39.8814,39.8405,39.8732,43994.0
2019-05-30 15:35:00,48.74,48.81,48.74,48.79,80482.0,39.865,39.9222,39.865,39.9059,80482.0
2019-05-30 15:40:00,48.78,48.79,48.74,48.76,63475.0,39.8977,39.9059,39.865,39.8814,63475.0
2019-05-30 15:45:00,48.75,48.79,48.71,48.78,101174.0,39.8732,39.9059,39.8405,39.8977,101174.0
2019-05-30 15:50:00,48.78,48.82,48.76,48.8,129153.0,39.8977,39.9304,39.8814,39.9141,129153.0
2019-05-30 15:55:00,48.8,48.86,48.77,48.84,302837.0,39.9141,39.9631,39.8895,39.9468,302837.0
2019-05-31 09:30:00,48.59,48.75,48.4,48.46,78998.0,39.7423,39.8732,39.5869,39.636,78998.0
2019-05-31 09:35:00,48.43,48.54,48.35,48.4,33068.0,39.6114,39.7014,39.546,39.5869,33068.0
2019-05-31 09:40:00,48.39,48.44,48.32,48.42,64387.0,39.5787,39.6196,39.5215,39.6033,64387.0
2019-05-31 09:45:00,48.41,48.48,48.4,48.43,37456.0,39.5951,39.6523,39.5869,39.6114,37456.0
2019-05-31 09:50:00,48.43,48.48,48.38,48.47,54756.0,39.6114,39.6523,39.5705,39.6442,54756.0
2019-05-31 09:55:00,48.47,48.52,48.36,48.46,43321.0,39.6442,39.6851,39.5542,39.636,43321.0
2019-05-31 10:00:00,48.46,48.73,48.46,48.7,69399.0,39.636,39.8568,39.636,39.8323,69399.0
2019-05-31 10:05:00,48.71,48.79,48.67,48.79,68863.0,39.8405,39.9059,39.8077,39.9059,68863.0
2019-05-31 10:10:00,48.8,48.93,48.78,48.86,55136.0,39.9141,40.0204,39.8977,39.9631,55136.0
2019-05-31 10:15:00,48.86,48.98,48.83,48.97,37212.0,39.9631,40.0613,39.9386,40.0531,37212.0
2019-05-31 10:20:00,48.98,49.02,48.86,48.86,56792.0,40.0613,40.094,39.9631,39.9631,56792.0
2019-05-31 10:25:00,48.87,48.87,48.78,48.84,41048.0,39.9713,39.9713,39.8977,39.9468,41048.0
2019-05-31 10:30:00,48.85,48.88,48.78,48.87,45827.0,39.955,39.9795,39.8977,39.9713,45827.0
2019-05-31 10:35:00,48.86,48.89,48.84,48.85,28023.0,39.9631,39.9877,39.9468,39.955,28023.0
2019-05-31 10:40:00,48.85,48.87,48.8,48.84,25890.0,39.955,39.9713,39.9141,39.9468,25890.0
2019-05-31 10:45:00,48.84,48.85,48.78,48.82,21167.0,39.9468,39.955,39.8977,39.9304,21167.0
2019-05-31 10:50:00,48.83,48.94,48.82,48.91,28137.0,39.9386,40.0286,39.9304,40.004,28137.0
2019-05-31 10:55:00,48.91,48.96,48.89,48.94,30076.0,40.004,40.0449,39.9877,40.0286,30076.0
2019-05-31 11:00:00,48.93,49.03,48.93,49.03,40943.0,40.0204,40.1022,40.0204,40.1022,40943.0
2019-05-31 11:05:00,49.03,49.07,49.03,49.07,23148.0,40.1022,40.1349,40.1022,40.1349,23148.0
2019-05-31 11:10:00,49.07,49.09,49.05,49.07,23451.0,40.1349,40.1513,40.1185,40.1349,23451.0
2019-05-31 11:15:00,49.07,49.14,49.06,49.13,19572.0,40.1349,40.1922,40.1267,40.184,19572.0
2019-05-31 11:20:00,49.13,49.15,49.05,49.05,21737.0,40.184,40.2003,40.1185,40.1185,21737.0
2019-05-31 11:25:00,49.05,49.08,48.98,48.98,43999.0,40.1185,40.1431,40.0613,40.0613,43999.0
2019-05-31 11:30:00,48.98,49.02,48.96,48.97,35552.0,40.0613,40.094,40.0449,40.0531,35552.0
2019-05-31 11:35:00,48.98,49.05,48.95,48.97,27902.0,40.0613,40.1185,40.0368,40.0531,27902.0
2019-05-31 11:40:00,48.96,49.0,48.91,48.93,35778.0,40.0449,40.0777,40.004,40.0204,35778.0
2019-05-31 11:45:00,48.93,49.0,48.93,48.98,18126.0,40.0204,40.0777,40.0204,40.0613,18126.0
2019-05-31 11:50:00,48.98,49.02,48.95,48.97,25658.0,40.0613,40.094,40.0368,40.0531,25658.0
2019-05-31 11:55:00,48.96,48.99,48.95,48.99,24341.0,40.0449,40.0695,40.0368,40.0695,24341.0
2019-05-31 12:00:00,48.98,49.0,48.93,48.97,25658.0,40.0613,40.0777,40.0204,40.0531,25658.0
2019-05-31 12:05:00,48.97,49.02,48.97,49.02,15545.0,40.0531,40.094,40.0531,40.094,15545.0
2019-05-31 12:10:00,49.02,49.02,48.97,49.01,20459.0,40.094,40.094,40.0531,40.0858,20459.0
2019-05-31 12:15:00,49.01,49.02,48.97,49.01,20123.0,40.0858,40.094,40.0531,40.0858,20123.0
2019-05-31 12:20:00,49.01,49.03,48.99,49.03,29790.0,40.0858,40.1022,40.0695,40.1022,29790.0
2019-05-31 12:25:00,49.04,49.04,48.98,48.98,52289.0,40.1104,40.1104,40.0613,40.0613,52289.0
2019-05-31 12:30:00,48.98,48.99,48.93,48.96,28803.0,40.0613,40.0695,40.0204,40.0449,28803.0
2019-05-31 12:35:00,48.96,49.0,48.95,48.96,27933.0,40.0449,40.0777,40.0368,40.0449,27933.0
2019-05-31 12:40:00,48.96,48.98,48.95,48.97,15080.0,40.0449,40.0613,40.0368,40.0531,15080.0
2019-05-31 12:45:00,48.97,49.0,48.95,48.96,24157.0,40.0531,40.0777,40.0368,40.0449,24157.0
2019-05-31 12:50:00,48.95,49.0,48.93,48.94,37156.0,40.0368,40.0777,40.0204,40.0286,37156.0
2019-05-31 12:55:00,48.94,48.97,48.91,48.96,19613.0,40.0286,40.0531,40.004,40.0449,19613.0
2019-05-31 13:00:00,48.95,48.97,48.91,48.92,23772.0,40.0368,40.0531,40.004,40.0122,23772.0
2019-05-31 13:05:00,48.91,48.95,48.91,48.94,25596.0,40.004,40.0368,40.004,40.0286,25596.0
2019-05-31 13:10:00,48.95,49.02,48.92,48.99,64707.0,40.0368,40.094,40.0122,40.0695,64707.0
2019-05-31 13:15:00,48.98,49.04,48.98,49.02,20961.0,40.0613,40.1104,40.0613,40.094,20961.0
2019-05-31 13:20:00,49.01,49.05,49.0,49.03,49182.0,40.0858,40.1185,40.0777,40.1022,49182.0
2019-05-31 13:25:00,49.03,49.08,49.02,49.08,28761.0,40.1022,40.1431,40.094,40.1431,28761.0
2019-05-31 13:30:00,49.08,49.09,49.04,49.08,24141.0,40.1431,40.1513,40.1104,40.1431,24141.0
2019-05-31 13:35:00,49.08,49.1,49.06,49.1,21414.0,40.1431,40.1594,40.1267,40.1594,21414.0
2019-05-31 13:40:00,49.1,49.14,49.09,49.13,42005.0,40.1594,40.1922,40.1513,40.184,42005.0
2019-05-31 13:45:00,49.14,49.16,49.13,49.15,12648.0,40.1922,40.2085,40.184,40.2003,12648.0
2019-05-31 13:50:00,49.14,49.16,49.09,49.13,42126.0,40.1922,40.2085,40.1513,40.184,42126.0
2019-05-31 13:55:00,49.13,49.18,49.12,49.18,21691.0,40.184,40.2249,40.1758,40.2249,21691.0
2019-05-31 14:00:00,49.18,49.19,49.14,49.17,31822.0,40.2249,40.2331,40.1922,40.2167,31822.0
2019-05-31 14:05:00,49.18,49.23,49.17,49.22,24324.0,40.2249,40.2658,40.2167,40.2576,24324.0
2019-05-31 14:10:00,49.23,49.25,49.21,49.21,30276.0,40.2658,40.2821,40.2494,40.2494,30276.0
2019-05-31 14:15:00,49.22,49.34,49.2,49.32,61430.0,40.2576,40.3557,40.2412,40.3394,61430.0
2019-05-31 14:20:00,49.31,49.32,49.28,49.3,44004.0,40.3312,40.3394,40.3067,40.323,44004.0
2019-05-31 14:25:00,49.3,49.31,49.28,49.29,29756.0,40.323,40.3312,40.3067,40.3148,29756.0
2019-05-31 14:30:00,49.29,49.3,49.2,49.22,50695.0,40.3148,40.323,40.2412,40.2576,50695.0
2019-05-31 14:35:00,49.21,49.27,49.21,49.27,28802.0,40.2494,40.2985,40.2494,40.2985,28802.0
2019-05-31 14:40:00,49.27,49.34,49.27,49.32,28350.0,40.2985,40.3557,40.2985,40.3394,28350.0
2019-05-31 14:45:00,49.32,49.48,49.32,49.44,61146.0,40.3394,40.4702,40.3394,40.4375,61146.0
2019-05-31 14:50:00,49.44,49.45,49.41,49.43,36781.0,40.4375,40.4457,40.413,40.4294,36781.0
2019-05-31 14:55:00,49.43,49.5,49.43,49.47,46602.0,40.4294,40.4866,40.4294,40.4621,46602.0
2019-05-31 15:00:00,49.47,49.47,49.41,49.41,28403.0,40.4621,40.4621,40.413,40.413,28403.0
2019-05-31 15:05:00,49.42,49.45,49.41,49.45,32443.0,40.4212,40.4457,40.413,40.4457,32443.0
2019-05-31 15:10:00,49.44,49.47,49.42,49.46,33099.0,40.4375,40.4621,40.4212,40.4539,33099.0
2019-05-31 15:15:00,49.47,49.48,49.42,49.45,25677.0,40.4621,40.4702,40.4212,40.4457,25677.0
2019-05-31 15:20:00,49.45,49.48,49.4,49.41,32643.0,40.4457,40.4702,40.4048,40.413,32643.0
2019-05-31 15:25:00,49.42,49.42,49.35,49.4,41843.0,40.4212,40.4212,40.3639,40.4048,41843.0
2019-05-31 15:30:00,49.4,49.44,49.39,49.4,44381.0,40.4048,40.4375,40.3966,40.4048,44381.0
2019-05-31 15:35:00,49.39,49.4,49.32,49.34,59589.0,40.3966,40.4048,40.3394,40.3557,59589.0
2019-05-31 15:40:00,49.34,49.36,49.31,49.36,60149.0,40.3557,40.3721,40.3312,40.3721,60149.0
2019-05-31 15:45:00,49.36,49.42,49.35,49.41,75192.0,40.3721,40.4212,40.3639,40.413,75192.0
2019-05-31 15:50:00,49.41,49.45,49.4,49.42,156903.0,40.413,40.4457,40.4048,40.4212,156903.0
2019-05-31 15:55:00,49.41,49.48,49.4,49.47,330825.0,40.413,40.4702,40.4048,40.4621,330825.0
2019-06-03 09:30:00,49.43,49.65,49.43,49.57,64164.0,40.4294,40.6093,40.4294,40.5439,64164.0
2019-06-03 09:35:00,49.62,49.86,49.62,49.73,31525.0,40.5848,40.7811,40.5848,40.6747,31525.0
2019-06-03 09:40:00,49.76,49.86,49.71,49.8,25401.0,40.6993,40.7811,40.6584,40.732,25401.0
2019-06-03 09:45:00,49.8,49.8,49.69,49.71,29631.0,40.732,40.732,40.642,40.6584,29631.0
2019-06-03 09:50:00,49.7,49.73,49.62,49.7,34055.0,40.6502,40.6747,40.5848,40.6502,34055.0
2019-06-03 09:55:00,49.69,49.75,49.64,49.74,36157.0,40.642,40.6911,40.6011,40.6829,36157.0
2019-06-03 10:00:00,49.74,49.86,49.64,49.86,83506.0,40.6829,40.7811,40.6011,40.7811,83506.0
2019-06-03 10:05:00,49.86,49.92,49.84,49.89,36295.0,40.7811,40.8301,40.7647,40.8056,36295.0
2019-06-03 10:10:00,49.89,49.92,49.79,49.87,30293.0,40.8056,40.8301,40.7238,40.7892,30293.0
2019-06-03 10:15:00,49.86,49.97,49.83,49.97,40484.0,40.7811,40.871,40.7565,40.871,40484.0
2019-06-03 10:20:00,49.97,50.04,49.95,50.04,54200.0,40.871,40.9283,40.8547,40.9283,54200.0
2019-06-03 10:25:00,50.04,50.08,50.0,50.04,23526.0,40.9283,40.961,40.8956,40.9283,23526.0
2019-06-03 10:30:00,50.05,50.1,50.02,50.04,23868.0,40.9365,40.9774,40.9119,40.9283,23868.0
2019-06-03 10:35:00,50.04,50.11,50.01,50.09,32208.0,40.9283,40.9855,40.9037,40.9692,32208.0
2019-06-03 10:40:00,50.09,50.14,50.07,50.09,27205.0,40.9692,41.0101,40.9528,40.9692,27205.0
2019-06-03 10:45:00,50.08,50.12,50.06,50.1,39075.0,40.961,40.9937,40.9446,40.9774,39075.0
2019-06-03 10:50:00,50.1,50.11,50.05,50.08,36664.0,40.9774,40.9855,40.9365,40.961,36664.0
2019-06-03 10:55:00,50.09,50.15,50.08,50.09,20290.0,40.9692,41.0182,40.961,40.9692,20290.0
2019-06-03 11:00:00,50.09,50.18,50.07,50.16,35292.0,40.9692,41.0428,40.9528,41.0264,35292.0
2019-06-03 11:05:00,50.15,50.15,50.05,50.06,24124.0,41.0182,41.0182,40.9365,40.9446,24124.0
2019-06-03 11:10:00,50.07,50.08,50.01,50.05,34876.0,40.9528,40.961,40.9037,40.9365,34876.0
2019-06-03 11:15:00,50.05,50.07,50.02,50.05,23309.0,40.9365,40.9528,40.9119,40.9365,23309.0
2019-06-03 11:20:00,50.05,50.08,50.04,50.07,23721.0,40.9365,40.961,40.9283,40.9528,23721.0
2019-06-03 11:25:00,50.07,50.12,50.05,50.12,20007.0,40.9528,40.9937,40.9365,40.9937,20007.0
2019-06-03 11:30:00,50.12,50.14,50.1,50.14,13096.0,40.9937,41.0101,40.9774,41.0101,13096.0
2019-06-03 11:35:00,50.15,50.18,50.11,50.17,22803.0,41.0182,41.0428,40.9855,41.0346,22803.0
2019-06-03 11:40:00,50.17,50.26,50.17,50.26,29053.0,41.0346,41.1082,41.0346,41.1082,29053.0
2019-06-03 11:45:00,50.26,50.27,50.2,50.26,49846.0,41.1082,41.1164,41.0591,41.1082,49846.0
2019-06-03 11:50:00,50.26,50.26,50.17,50.24,56638.0,41.1082,41.1082,41.0346,41.0919,56638.0
2019-06-03 11:55:00,50.24,50.25,50.15,50.18,29075.0,41.0919,41.1,41.0182,41.0428,29075.0
2019-06-03 12:00:00,50.18,50.2,50.15,50.17,21621.0,41.0428,41.0591,41.0182,41.0346,21621.0
2019-06-03 12:05:00,50.17,50.25,50.14,50.25,19624.0,41.0346,41.1,41.0101,41.1,19624.0
2019-06-03 12:10:00,50.25,50.28,50.2,50.21,34457.0,41.1,41.1246,41.0591,41.0673,34457.0
2019-06-03 12:15:00,50.2,50.2,50.14,50.15,16532.0,41.0591,41.0591,41.0101,41.0182,16532.0
2019-06-03 12:20:00,50.14,50.2,50.14,50.19,19773.0,41.0101,41.0591,41.0101,41.051,19773.0
2019-06-03 12:25:00,50.19,50.2,50.16,50.2,15291.0,41.051,41.0591,41.0264,41.0591,15291.0
2019-06-03 12:30:00,50.2,50.26,50.19,50.23,21236.0,41.0591,41.1082,41.051,41.0837,21236.0
2019-06-03 12:35:00,50.24,50.37,50.23,50.36,27704.0,41.0919,41.1982,41.0837,41.19,27704.0
2019-06-03 12:40:00,50.36,50.4,50.33,50.4,19805.0,41.19,41.2227,41.1655,41.2227,19805.0
2019-06-03 12:45:00,50.39,50.47,50.38,50.46,93409.0,41.2145,41.28,41.2064,41.2718,93409.0
2019-06-03 12:50:00,50.46,50.49,50.42,50.48,76281.0,41.2718,41.2963,41.2391,41.2882,76281.0
2019-06-03 12:55:00,50.48,50.5,50.44,50.45,26598.0,41.2882,41.3045,41.2554,41.2636,26598.0
2019-06-03 13:00:00,50.45,50.49,50.39,50.48,26342.0,41.2636,41.2963,41.2145,41.2882,26342.0
2019-06-03 13:05:00,50.48,50.49,50.45,50.49,16071.0,41.2882,41.2963,41.2636,41.2963,16071.0
2019-06-03 13:10:00,50.5,50.51,50.45,50.48,21865.0,41.3045,41.3127,41.2636,41.2882,21865.0
2019-06-03 13:15:00,50.48,50.5,50.46,50.47,14848.0,41.2882,41.3045,41.2718,41.28,14848.0
2019-06-03 13:20:00,50.47,50.57,50.44,50.57,24348.0,41.28,41.3618,41.2554,41.3618,24348.0
2019-06-03 13:25:00,50.57,50.78,50.57,50.69,49469.0,41.3618,41.5335,41.3618,41.4599,49469.0
2019-06-03 13:30:00,50.69,50.71,50.53,50.55,45163.0,41.4599,41.4763,41.3291,41.3454,45163.0
2019-06-03 13:35:00,50.54,50.59,50.52,50.56,42145.0,41.3372,41.3781,41.3209,41.3536,42145.0
2019-06-03 13:40:00,50.56,50.68,50.54,50.64,24325.0,41.3536,41.4517,41.3372,41.419,24325.0
2019-06-03 13:45:00,50.64,50.7,50.6,50.64,22908.0,41.419,41.4681,41.3863,41.419,22908.0
2019-06-03 13:50:00,50.63,50.7,50.6,50.64,16953.0,41.4108,41.4681,41.3863,41.419,16953.0
2019-06-03 13:55:00,50.64,50.81,50.63,50.8,15651.0,41.419,41.5581,41.4108,41.5499,15651.0
2019-06-03 14:00:00,50.82,50.83,50.76,50.78,24802.0,41.5662,41.5744,41.5172,41.5335,24802.0
2019-06-03 14:05:00,50.77,50.82,50.73,50.82,24571.0,41.5254,41.5662,41.4926,41.5662,24571.0
2019-06-03 14:10:00,50.82,50.82,50.71,50.73,14080.0,41.5662,41.5662,41.4763,41.4926,14080.0
2019-06-03 14:15:00,50.73,50.75,50.69,50.7,17667.0,41.4926,41.509,41.4599,41.4681,17667.0
2019-06-03 14:20:00,50.7,50.77,50.69,50.73,18748.0,41.4681,41.5254,41.4599,41.4926,18748.0
2019-06-03 14:25:00,50.72,50.76,50.7,50.74,16100.0,41.4845,41.5172,41.4681,41.5008,16100.0
2019-06-03 14:30:00,50.75,50.78,50.67,50.69,30458.0,41.509,41.5335,41.4436,41.4599,30458.0
2019-06-03 14:35:00,50.7,50.74,50.68,50.73,26070.0,41.4681,41.5008,41.4517,41.4926,26070.0
2019-06-03 14:40:00,50.74,50.78,50.72,50.76,18530.0,41.5008,41.5335,41.4845,41.5172,18530.0
2019-06-03 14:45:00,50.77,50.8,50.75,50.78,19715.0,41.5254,41.5499,41.509,41.5335,19715.0
2019-06-03 14:50:00,50.77,50.77,50.72,50.73,20432.0,41.5254,41.5254,41.4845,41.4926,20432.0
2019-06-03 14:55:00,50.74,50.77,50.7,50.77,28454.0,41.5008,41.5254,41.4681,41.5254,28454.0
2019-06-03 15:00:00,50.76,50.79,50.74,50.75,28768.0,41.5172,41.5417,41.5008,41.509,28768.0
2019-06-03 15:05:00,50.74,50.83,50.73,50.81,34176.0,41.5008,41.5744,41.4926,41.5581,34176.0
2019-06-03 15:10:00,50.8,50.87,50.77,50.87,38381.0,41.5499,41.6071,41.5254,41.6071,38381.0
2019-06-03 15:15:00,50.87,50.88,50.77,50.79,55813.0,41.6071,41.6153,41.5254,41.5417,55813.0
2019-06-03 15:20:00,50.78,50.84,50.69,50.7,134287.0,41.5335,41.5826,41.4599,41.4681,134287.0
2019-06-03 15:25:00,50.69,50.71,50.58,50.59,178370.0,41.4599,41.4763,41.37,41.3781,178370.0
2019-06-03 15:30:00,50.58,50.59,50.54,50.54,83454.0,41.37,41.3781,41.3372,41.3372,83454.0
2019-06-03 15:35:00,50.54,50.57,50.4,50.42,118475.0,41.3372,41.3618,41.2227,41.2391,118475.0
2019-06-03 15:40:00,50.41,50.48,50.35,50.42,113454.0,41.2309,41.2882,41.1818,41.2391,113454.0
2019-06-03 15:45:00,50.42,50.42,50.35,50.4,89891.0,41.2391,41.2391,41.1818,41.2227,89891.0
2019-06-03 15:50:00,50.4,50.61,50.39,50.61,113995.0,41.2227,41.3945,41.2145,41.3945,113995.0
2019-06-03 15:55:00,50.61,50.71,50.6,50.64,211042.0,41.3945,41.4763,41.3863,41.419,211042.0
2019-06-04 09:30:00,50.89,51.05,50.89,50.99,82059.0,41.6235,41.7544,41.6235,41.7053,82059.0
2019-06-04 09:35:00,50.98,51.19,50.97,51.14,26172.0,41.6971,41.8689,41.6889,41.828,26172.0
2019-06-04 09:40:00,51.15,51.15,51.02,51.08,19995.0,41.8362,41.8362,41.7298,41.7789,19995.0
2019-06-04 09:45:00,51.07,51.18,51.06,51.15,36150.0,41.7707,41.8607,41.7625,41.8362,36150.0
2019-06-04 09:50:00,51.15,51.16,50.98,50.99,42322.0,41.8362,41.8443,41.6971,41.7053,42322.0
2019-06-04 09:55:00,50.99,51.17,50.99,51.07,37401.0,41.7053,41.8525,41.7053,41.7707,37401.0
2019-06-04 10:00:00,51.08,51.17,51.03,51.14,95195.0,41.7789,41.8525,41.738,41.828,95195.0
2019-06-04 10:05:00,51.13,51.19,51.04,51.04,32278.0,41.8198,41.8689,41.7462,41.7462,32278.0
2019-06-04 10:10:00,51.03,51.03,50.87,50.88,37689.0,41.738,41.738,41.6071,41.6153,37689.0
2019-06-04 10:15:00,50.88,51.14,50.87,51.11,39543.0,41.6153,41.828,41.6071,41.8034,39543.0
2019-06-04 10:20:00,51.1,51.13,51.02,51.03,23228.0,41.7953,41.8198,41.7298,41.738,23228.0
2019-06-04 10:25:00,51.04,51.15,51.03,51.09,19787.0,41.7462,41.8362,41.738,41.7871,19787.0
2019-06-04 10:30:00,51.09,51.11,50.97,50.98,49854.0,41.7871,41.8034,41.6889,41.6971,49854.0
2019-06-04 10:35:00,50.98,50.98,50.92,50.92,31157.0,41.6971,41.6971,41.648,41.648,31157.0
2019-06-04 10:40:00,50.93,50.93,50.74,50.74,28813.0,41.6562,41.6562,41.5008,41.5008,28813.0
2019-06-04 10:45:00,50.75,50.76,50.67,50.71,35674.0,41.509,41.5172,41.4436,41.4763,35674.0
2019-06-04 10:50:00,50.7,50.87,50.69,50.8,19879.0,41.4681,41.6071,41.4599,41.5499,19879.0
2019-06-04 10:55:00,50.79,50.82,50.69,50.74,56950.0,41.5417,41.5662,41.4599,41.5008,56950.0
2019-06-04 11:00:00,50.74,50.81,50.65,50.81,59706.0,41.5008,41.5581,41.4272,41.5581,59706.0
2019-06-04 11:05:00,50.81,50.84,50.68,50.72,65480.0,41.5581,41.5826,41.4517,41.4845,65480.0
2019-06-04 11:10:00,50.72,50.78,50.62,50.71,74167.0,41.4845,41.5335,41.4027,41.4763,74167.0
2019-06-04 11:15:00,50.72,50.8,50.71,50.77,21215.0,41.4845,41.5499,41.4763,41.5254,21215.0
2019-06-04 11:20:00,50.77,50.95,50.77,50.95,51857.0,41.5254,41.6726,41.5254,41.6726,51857.0
2019-06-04 11:25:00,50.95,51.02,50.94,50.95,33152.0,41.6726,41.7298,41.6644,41.6726,33152.0
2019-06-04 11:30:00,50.96,51.02,50.96,50.97,22411.0,41.6808,41.7298,41.6808,41.6889,22411.0
2019-06-04 11:35:00,50.97,51.02,50.94,51.01,14641.0,41.6889,41.7298,41.6644,41.7217,14641.0
2019-06-04 11:40:00,51.01,51.03,50.96,50.98,12328.0,41.7217,41.738,41.6808,41.6971,12328.0
2019-06-04 11:45:00,50.99,51.01,50.95,50.98,14056.0,41.7053,41.7217,41.6726,41.6971,14056.0
2019-06-04 11:50:00,50.97,51.01,50.96,51.01,15676.0,41.6889,41.7217,41.6808,41.7217,15676.0
2019-06-04 11:55:00,51.01,51.04,50.97,51.02,22131.0,41.7217,41.7462,41.6889,41.7298,22131.0
2019-06-04 12:00:00,51.03,51.05,50.98,50.99,9425.0,41.738,41.7544,41.6971,41.7053,9425.0
2019-06-04 12:05:00,50.98,51.02,50.95,50.98,19493.0,41.6971,41.7298,41.6726,41.6971,19493.0
2019-06-04 12:10:00,50.97,50.97,50.91,50.93,19482.0,41.6889,41.6889,41.6399,41.6562,19482.0
2019-06-04 12:15:00,50.93,50.96,50.92,50.96,11773.0,41.6562,41.6808,41.648,41.6808,11773.0
2019-06-04 12:20:00,50.95,50.97,50.93,50.94,16125.0,41.6726,41.6889,41.6562,41.6644,16125.0
2019-06-04 12:25:00,50.93,50.98,50.92,50.97,10940.0,41.6562,41.6971,41.648,41.6889,10940.0
2019-06-04 12:30:00,50.97,51.0,50.93,50.95,14783.0,41.6889,41.7135,41.6562,41.6726,14783.0
2019-06-04 12:35:00,50.95,50.97,50.92,50.97,20347.0,41.6726,41.6889,41.648,41.6889,20347.0
2019-06-04 12:40:00,50.96,51.0,50.96,50.99,15136.0,41.6808,41.7135,41.6808,41.7053,15136.0
2019-06-04 12:45:00,50.98,51.0,50.96,51.0,14590.0,41.6971,41.7135,41.6808,41.7135,14590.0
2019-06-04 12:50:00,51.0,51.06,50.99,51.03,19129.0,41.7135,41.7625,41.7053,41.738,19129.0
2019-06-04 12:55:00,51.03,51.04,50.97,50.98,12564.0,41.738,41.7462,41.6889,41.6971,12564.0
2019-06-04 13:00:00,50.98,51.04,50.97,51.03,16931.0,41.6971,41.7462,41.6889,41.738,16931.0
2019-06-04 13:05:00,51.03,51.08,51.03,51.06,12375.0,41.738,41.7789,41.738,41.7625,12375.0
2019-06-04 13:10:00,51.06,51.09,51.04,51.05,12736.0,41.7625,41.7871,41.7462,41.7544,12736.0
2019-06-04 13:15:00,51.05,51.09,51.02,51.06,27103.0,41.7544,41.7871,41.7298,41.7625,27103.0
2019-06-04 13:20:00,51.06,51.06,51.02,51.06,16812.0,41.7625,41.7625,41.7298,41.7625,16812.0
2019-06-04 13:25:00,51.06,51.09,51.01,51.01,13848.0,41.7625,41.7871,41.7217,41.7217,13848.0
2019-06-04 13:30:00,51.01,51.08,51.0,51.08,29811.0,41.7217,41.7789,41.7135,41.7789,29811.0
2019-06-04 13:35:00,51.08,51.14,51.06,51.08,38031.0,41.7789,41.828,41.7625,41.7789,38031.0
2019-06-04 13:40:00,51.08,51.08,51.05,51.08,13201.0,41.7789,41.7789,41.7544,41.7789,13201.0
2019-06-04 13:45:00,51.09,51.11,51.07,51.09,11049.0,41.7871,41.8034,41.7707,41.7871,11049.0
2019-06-04 13:50:00,51.09,51.14,51.09,51.14,9940.0,41.7871,41.828,41.7871,41.828,9940.0
2019-06-04 13:55:00,51.15,51.18,51.11,51.12,30319.0,41.8362,41.8607,41.8034,41.8116,30319.0
2019-06-04 14:00:00,51.12,51.17,51.12,51.14,17760.0,41.8116,41.8525,41.8116,41.828,17760.0
2019-06-04 14:05:00,51.14,51.18,51.09,51.11,142916.0,41.828,41.8607,41.7871,41.8034,142916.0
2019-06-04 14:10:00,51.11,51.13,51.01,51.09,196935.0,41.8034,41.8198,41.7217,41.7871,196935.0
2019-06-04 14:15:00,51.1,51.1,51.0,51.0,20782.0,41.7953,41.7953,41.7135,41.7135,20782.0
2019-06-04 14:20:00,51.01,51.02,50.98,50.98,27079.0,41.7217,41.7298,41.6971,41.6971,27079.0
2019-06-04 14:25:00,50.98,50.99,50.88,50.91,32935.0,41.6971,41.7053,41.6153,41.6399,32935.0
2019-06-04 14:30:00,50.91,50.92,50.88,50.9,20209.0,41.6399,41.648,41.6153,41.6317,20209.0
2019-06-04 14:35:00,50.9,50.91,50.85,50.88,25078.0,41.6317,41.6399,41.5908,41.6153,25078.0
2019-06-04 14:40:00,50.89,50.89,50.84,50.88,26761.0,41.6235,41.6235,41.5826,41.6153,26761.0
2019-06-04 14:45:00,50.88,50.88,50.82,50.82,27177.0,41.6153,41.6153,41.5662,41.5662,27177.0
2019-06-04 14:50:00,50.81,50.85,50.78,50.85,22111.0,41.5581,41.5908,41.5335,41.5908,22111.0
2019-06-04 14:55:00,50.86,50.87,50.83,50.83,16477.0,41.599,41.6071,41.5744,41.5744,16477.0
2019-06-04 15:00:00,50.83,50.87,50.82,50.84,32120.0,41.5744,41.6071,41.5662,41.5826,32120.0
2019-06-04 15:05:00,50.84,50.9,50.83,50.9,22896.0,41.5826,41.6317,41.5744,41.6317,22896.0
2019-06-04 15:10:00,50.89,50.97,50.89,50.96,39741.0,41.6235,41.6889,41.6235,41.6808,39741.0
2019-06-04 15:15:00,50.97,51.02,50.95,50.97,175471.0,41.6889,41.7298,41.6726,41.6889,175471.0
2019-06-04 15:20:00,50.98,50.98,50.92,50.98,40270.0,41.6971,41.6971,41.648,41.6971,40270.0
2019-06-04 15:25:00,50.98,51.01,50.95,51.01,153685.0,41.6971,41.7217,41.6726,41.7217,153685.0
2019-06-04 15:30:00,51.01,51.03,50.92,50.94,121329.0,41.7217,41.738,41.648,41.6644,121329.0
2019-06-04 15:35:00,50.94,50.94,50.89,50.9,38325.0,41.6644,41.6644,41.6235,41.6317,38325.0
2019-06-04 15:40:00,50.9,50.9,50.84,50.87,52908.0,41.6317,41.6317,41.5826,41.6071,52908.0
2019-06-04 15:45:00,50.87,50.88,50.77,50.77,98777.0,41.6071,41.6153,41.5254,41.5254,98777.0
2019-06-04 15:50:00,50.77,50.8,50.76,50.79,94268.0,41.5254,41.5499,41.5172,41.5417,94268.0
2019-06-04 15:55:00,50.79,50.91,50.78,50.88,391285.0,41.5417,41.6399,41.5335,41.6153,391285.0
2019-06-05 09:30:00,51.55,51.65,51.0,51.04,141430.0,42.1633,42.2451,41.7135,41.7462,141430.0
2019-06-05 09:35:00,51.06,51.22,51.05,51.05,49995.0,41.7625,41.8934,41.7544,41.7544,49995.0
2019-06-05 09:40:00,51.07,51.25,51.07,51.14,42934.0,41.7707,41.918,41.7707,41.828,42934.0
2019-06-05 09:45:00,51.13,51.2,51.08,51.16,86805.0,41.8198,41.8771,41.7789,41.8443,86805.0
2019-06-05 09:50:00,51.16,51.38,51.13,51.38,78722.0,41.8443,42.0243,41.8198,42.0243,78722.0
2019-06-05 09:55:00,51.38,51.39,51.14,51.32,70869.0,42.0243,42.0325,41.828,41.9752,70869.0
2019-06-05 10:00:00,51.32,51.36,51.07,51.07,129923.0,41.9752,42.0079,41.7707,41.7707,129923.0
2019-06-05 10:05:00,51.07,51.22,51.07,51.15,70658.0,41.7707,41.8934,41.7707,41.8362,70658.0
2019-06-05 10:10:00,51.14,51.19,51.1,51.11,43001.0,41.828,41.8689,41.7953,41.8034,43001.0
2019-06-05 10:15:00,51.11,51.37,51.1,51.31,45842.0,41.8034,42.0161,41.7953,41.967,45842.0
2019-06-05 10:20:00,51.3,51.34,51.24,51.33,55786.0,41.9588,41.9916,41.9098,41.9834,55786.0
2019-06-05 10:25:00,51.33,51.47,51.32,51.43,30205.0,41.9834,42.0979,41.9752,42.0652,30205.0
2019-06-05 10:30:00,51.44,51.46,51.32,51.33,124522.0,42.0734,42.0897,41.9752,41.9834,124522.0
2019-06-05 10:35:00,51.32,51.34,51.23,51.34,41425.0,41.9752,41.9916,41.9016,41.9916,41425.0
2019-06-05 10:40:00,51.33,51.33,51.23,51.26,34674.0,41.9834,41.9834,41.9016,41.9261,34674.0
2019-06-05 10:45:00,51.27,51.29,51.2,51.22,41066.0,41.9343,41.9507,41.8771,41.8934,41066.0
2019-06-05 10:50:00,51.22,51.29,51.22,51.29,24236.0,41.8934,41.9507,41.8934,41.9507,24236.0
2019-06-05 10:55:00,51.29,51.4,51.28,51.36,42852.0,41.9507,42.0406,41.9425,42.0079,42852.0
2019-06-05 11:00:00,51.36,51.37,51.31,51.35,49429.0,42.0079,42.0161,41.967,41.9997,49429.0
2019-06-05 11:05:00,51.34,51.34,51.28,51.32,31841.0,41.9916,41.9916,41.9425,41.9752,31841.0
2019-06-05 11:10:00,51.33,51.34,51.25,51.3,38164.0,41.9834,41.9916,41.918,41.9588,38164.0
2019-06-05 11:15:00,51.29,51.34,51.27,51.32,17432.0,41.9507,41.9916,41.9343,41.9752,17432.0
2019-06-05 11:20:00,51.32,51.37,51.3,51.33,69851.0,41.9752,42.0161,41.9588,41.9834,69851.0
2019-06-05 11:25:00,51.33,51.39,51.29,51.38,30757.0,41.9834,42.0325,41.9507,42.0243,30757.0
2019-06-05 11:30:00,51.39,51.42,51.35,51.37,24545.0,42.0325,42.057,41.9997,42.0161,24545.0
2019-06-05 11:35:00,51.39,51.41,51.35,51.35,17685.0,42.0325,42.0488,41.9997,41.9997,17685.0
2019-06-05 11:40:00,51.35,51.39,51.3,51.38,24291.0,41.9997,42.0325,41.9588,42.0243,24291.0
2019-06-05 11:45:00,51.38,51.4,51.33,51.34,40779.0,42.0243,42.0406,41.9834,41.9916,40779.0
2019-06-05 11:50:00,51.35,51.36,51.27,51.27,25787.0,41.9997,42.0079,41.9343,41.9343,25787.0
2019-06-05 11:55:00,51.27,51.27,51.19,51.22,37423.0,41.9343,41.9343,41.8689,41.8934,37423.0
2019-06-05 12:00:00,51.21,51.28,51.19,51.24,47870.0,41.8852,41.9425,41.8689,41.9098,47870.0
2019-06-05 12:05:00,51.25,51.25,51.15,51.15,43913.0,41.918,41.918,41.8362,41.8362,43913.0
2019-06-05 12:10:00,51.15,51.21,51.13,51.16,47214.0,41.8362,41.8852,41.8198,41.8443,47214.0
2019-06-05 12:15:00,51.15,51.21,51.14,51.19,28587.0,41.8362,41.8852,41.828,41.8689,28587.0
2019-06-05 12:20:00,51.19,51.21,51.17,51.21,23425.0,41.8689,41.8852,41.8525,41.8852,23425.0
2019-06-05 12:25:00,51.2,51.22,51.15,51.21,43121.0,41.8771,41.8934,41.8362,41.8852,43121.0
2019-06-05 12:30:00,51.2,51.21,51.08,51.1,45903.0,41.8771,41.8852,41.7789,41.7953,45903.0
2019-06-05 12:35:00,51.1,51.14,51.09,51.13,19438.0,41.7953,41.828,41.7871,41.8198,19438.0
2019-06-05 12:40:00,51.13,51.14,51.09,51.1,35850.0,41.8198,41.828,41.7871,41.7953,35850.0
2019-06-05 12:45:00,51.1,51.15,51.08,51.11,44794.0,41.7953,41.8362,41.7789,41.8034,44794.0
2019-06-05 12:50:00,51.12,51.13,51.07,51.09,24388.0,41.8116,41.8198,41.7707,41.7871,24388.0
2019-06-05 12:55:00,51.09,51.15,51.09,51.12,16974.0,41.7871,41.8362,41.7871,41.8116,16974.0
2019-06-05 13:00:00,51.13,51.2,51.13,51.17,44574.0,41.8198,41.8771,41.8198,41.8525,44574.0
2019-06-05 13:05:00,51.17,51.18,51.16,51.17,14013.0,41.8525,41.8607,41.8443,41.8525,14013.0
2019-06-05 13:10:00,51.17,51.21,51.15,51.16,25935.0,41.8525,41.8852,41.8362,41.8443,25935.0
2019-06-05 13:15:00,51.16,51.16,51.14,51.15,44884.0,41.8443,41.8443,41.828,41.8362,44884.0
2019-06-05 13:20:00,51.15,51.16,51.13,51.13,21661.0,41.8362,41.8443,41.8198,41.8198,21661.0
2019-06-05 13:25:00,51.13,51.14,51.07,51.11,29490.0,41.8198,41.828,41.7707,41.8034,29490.0
2019-06-05 13:30:00,51.11,51.16,51.11,51.12,22189.0,41.8034,41.8443,41.8034,41.8116,22189.0
2019-06-05 13:35:00,51.11,51.12,51.05,51.05,36361.0,41.8034,41.8116,41.7544,41.7544,36361.0
2019-06-05 13:40:00,51.05,51.08,51.03,51.08,19920.0,41.7544,41.7789,41.738,41.7789,19920.0
2019-06-05 13:45:00,51.07,51.13,51.04,51.12,20876.0,41.7707,41.8198,41.7462,41.8116,20876.0
2019-06-05 13:50:00,51.12,51.13,51.06,51.1,17173.0,41.8116,41.8198,41.7625,41.7953,17173.0
2019-06-05 13:55:00,51.09,51.1,51.03,51.1,17863.0,41.7871,41.7953,41.738,41.7953,17863.0
2019-06-05 14:00:00,51.1,51.1,51.05,51.09,23678.0,41.7953,41.7953,41.7544,41.7871,23678.0
2019-06-05 14:05:00,51.1,51.14,51.08,51.13,18817.0,41.7953,41.828,41.7789,41.8198,18817.0
2019-06-05 14:10:00,51.13,51.16,51.11,51.12,29631.0,41.8198,41.8443,41.8034,41.8116,29631.0
2019-06-05 14:15:00,51.11,51.15,51.09,51.14,24898.0,41.8034,41.8362,41.7871,41.828,24898.0
2019-06-05 14:20:00,51.14,51.2,51.12,51.19,13530.0,41.828,41.8771,41.8116,41.8689,13530.0
2019-06-05 14:25:00,51.19,51.21,51.15,51.16,42321.0,41.8689,41.8852,41.8362,41.8443,42321.0
2019-06-05 14:30:00,51.16,51.16,51.13,51.14,17040.0,41.8443,41.8443,41.8198,41.828,17040.0
2019-06-05 14:35:00,51.14,51.17,51.13,51.13,32594.0,41.828,41.8525,41.8198,41.8198,32594.0
2019-06-05 14:40:00,51.14,51.15,51.13,51.14,13368.0,41.828,41.8362,41.8198,41.828,13368.0
2019-06-05 14:45:00,51.14,51.16,51.12,51.12,28180.0,41.828,41.8443,41.8116,41.8116,28180.0
2019-06-05 14:50:00,51.12,51.12,51.07,51.08,28549.0,41.8116,41.8116,41.7707,41.7789,28549.0
2019-06-05 14:55:00,51.09,51.12,51.08,51.12,21337.0,41.7871,41.8116,41.7789,41.8116,21337.0
2019-06-05 15:00:00,51.12,51.16,51.11,51.16,18961.0,41.8116,41.8443,41.8034,41.8443,18961.0
2019-06-05 15:05:00,51.16,51.16,51.15,51.16,17306.0,41.8443,41.8443,41.8362,41.8443,17306.0
2019-06-05 15:10:00,51.16,51.17,51.12,51.16,48258.0,41.8443,41.8525,41.8116,41.8443,48258.0
2019-06-05 15:15:00,51.15,51.17,51.13,51.13,40209.0,41.8362,41.8525,41.8198,41.8198,40209.0
2019-06-05 15:20:00,51.13,51.13,51.08,51.1,33607.0,41.8198,41.8198,41.7789,41.7953,33607.0
2019-06-05 15:25:00,51.1,51.12,51.09,51.11,34987.0,41.7953,41.8116,41.7871,41.8034,34987.0
2019-06-05 15:30:00,51.12,51.14,51.06,51.1,58892.0,41.8116,41.828,41.7625,41.7953,58892.0
2019-06-05 15:35:00,51.1,51.16,51.07,51.13,76116.0,41.7953,41.8443,41.7707,41.8198,76116.0
2019-06-05 15:40:00,51.14,51.17,51.13,51.16,84620.0,41.828,41.8525,41.8198,41.8443,84620.0
2019-06-05 15:45:00,51.16,51.21,51.16,51.18,71100.0,41.8443,41.8852,41.8443,41.8607,71100.0
2019-06-05 15:50:00,51.19,51.3,51.18,51.3,71397.0,41.8689,41.9588,41.8607,41.9588,71397.0
2019-06-05 15:55:00,51.3,51.34,51.26,51.27,277566.0,41.9588,41.9916,41.9261,41.9343,277566.0
2019-06-06 09:30:00,51.34,51.38,50.85,51.09,85646.0,41.9916,42.0243,41.5908,41.7871,85646.0
2019-06-06 09:35:00,51.08,51.28,51.01,51.24,33811.0,41.7789,41.9425,41.7217,41.9098,33811.0
2019-06-06 09:40:00,51.23,51.23,50.99,51.05,66440.0,41.9016,41.9016,41.7053,41.7544,66440.0
2019-06-06 09:45:00,51.03,51.06,50.83,50.86,46767.0,41.738,41.7625,41.5744,41.599,46767.0
2019-06-06 09:50:00,50.86,51.02,50.86,50.95,35371.0,41.599,41.7298,41.599,41.6726,35371.0
2019-06-06 09:55:00,50.97,51.12,50.97,51.09,31332.0,41.6889,41.8116,41.6889,41.7871,31332.0
2019-06-06 10:00:00,51.1,51.2,51.07,51.08,30177.0,41.7953,41.8771,41.7707,41.7789,30177.0
2019-06-06 10:05:00,51.09,51.12,51.04,51.04,25813.0,41.7871,41.8116,41.7462,41.7462,25813.0
2019-06-06 10:10:00,51.04,51.11,51.02,51.08,28766.0,41.7462,41.8034,41.7298,41.7789,28766.0
2019-06-06 10:15:00,51.09,51.1,50.94,50.98,58541.0,41.7871,41.7953,41.6644,41.6971,58541.0
2019-06-06 10:20:00,50.98,50.98,50.88,50.92,27136.0,41.6971,41.6971,41.6153,41.648,27136.0
2019-06-06 10:25:00,50.92,51.09,50.91,51.06,31975.0,41.648,41.7871,41.6399,41.7625,31975.0
2019-06-06 10:30:00,51.06,51.11,51.05,51.06,24781.0,41.7625,41.8034,41.7544,41.7625,24781.0
2019-06-06 10:35:00,51.07,51.08,50.94,51.01,32039.0,41.7707,41.7789,41.6644,41.7217,32039.0
2019-06-06 10:40:00,51.02,51.1,51.02,51.09,34917.0,41.7298,41.7953,41.7298,41.7871,34917.0
2019-06-06 10:45:00,51.09,51.12,51.05,51.06,48334.0,41.7871,41.8116,41.7544,41.7625,48334.0
2019-06-06 10:50:00,51.07,51.14,51.07,51.12,52041.0,41.7707,41.828,41.7707,41.8116,52041.0
2019-06-06 10:55:00,51.13,51.19,51.12,51.13,26373.0,41.8198,41.8689,41.8116,41.8198,26373.0
2019-06-06 11:00:00,51.13,51.13,51.02,51.04,49867.0,41.8198,41.8198,41.7298,41.7462,49867.0
2019-06-06 11:05:00,51.04,51.11,51.03,51.05,29368.0,41.7462,41.8034,41.738,41.7544,29368.0
2019-06-06 11:10:00,51.05,51.09,51.02,51.05,22374.0,41.7544,41.7871,41.7298,41.7544,22374.0
2019-06-06 11:15:00,51.05,51.08,51.04,51.05,16336.0,41.7544,41.7789,41.7462,41.7544,16336.0
2019-06-06 11:20:00,51.05,51.11,51.04,51.05,30963.0,41.7544,41.8034,41.7462,41.7544,30963.0
2019-06-06 11:25:00,51.05,51.06,51.01,51.03,17117.0,41.7544,41.7625,41.7217,41.738,17117.0
2019-06-06 11:30:00,51.02,51.11,51.01,51.1,16202.0,41.7298,41.8034,41.7217,41.7953,16202.0
2019-06-06 11:35:00,51.11,51.12,51.02,51.06,17638.0,41.8034,41.8116,41.7298,41.7625,17638.0
2019-06-06 11:40:00,51.06,51.09,51.01,51.02,38156.0,41.7625,41.7871,41.7217,41.7298,38156.0
2019-06-06 11:45:00,51.03,51.07,50.95,50.95,16179.0,41.738,41.7707,41.6726,41.6726,16179.0
2019-06-06 11:50:00,50.95,51.02,50.92,50.99,12246.0,41.6726,41.7298,41.648,41.7053,12246.0
2019-06-06 11:55:00,50.98,51.0,50.96,50.99,16544.0,41.6971,41.7135,41.6808,41.7053,16544.0
2019-06-06 12:00:00,50.99,51.03,50.96,51.02,18885.0,41.7053,41.738,41.6808,41.7298,18885.0
2019-06-06 12:05:00,51.02,51.15,51.01,51.1,13266.0,41.7298,41.8362,41.7217,41.7953,13266.0
2019-06-06 12:10:00,51.09,51.12,51.07,51.12,18914.0,41.7871,41.8116,41.7707,41.8116,18914.0
2019-06-06 12:15:00,51.12,51.12,51.06,51.12,13685.0,41.8116,41.8116,41.7625,41.8116,13685.0
2019-06-06 12:20:00,51.12,51.12,51.08,51.1,15672.0,41.8116,41.8116,41.7789,41.7953,15672.0
2019-06-06 12:25:00,51.11,51.11,51.09,51.1,10912.0,41.8034,41.8034,41.7871,41.7953,10912.0
2019-06-06 12:30:00,51.1,51.13,51.09,51.12,18825.0,41.7953,41.8198,41.7871,41.8116,18825.0
2019-06-06 12:35:00,51.12,51.12,51.09,51.12,22684.0,41.8116,41.8116,41.7871,41.8116,22684.0
2019-06-06 12:40:00,51.12,51.23,51.12,51.2,34112.0,41.8116,41.9016,41.8116,41.8771,34112.0
2019-06-06 12:45:00,51.21,51.21,51.19,51.21,30167.0,41.8852,41.8852,41.8689,41.8852,30167.0
2019-06-06 12:50:00,51.19,51.22,51.18,51.22,27907.0,41.8689,41.8934,41.8607,41.8934,27907.0
2019-06-06 12:55:00,51.21,51.26,51.19,51.23,30165.0,41.8852,41.9261,41.8689,41.9016,30165.0
2019-06-06 13:00:00,51.23,51.31,51.2,51.31,14409.0,41.9016,41.967,41.8771,41.967,14409.0
2019-06-06 13:05:00,51.32,51.35,51.31,51.34,13023.0,41.9752,41.9997,41.967,41.9916,13023.0
2019-06-06 13:10:00,51.35,51.36,51.32,51.36,19446.0,41.9997,42.0079,41.9752,42.0079,19446.0
2019-06-06 13:15:00,51.36,51.37,51.29,51.3,19464.0,42.0079,42.0161,41.9507,41.9588,19464.0
2019-06-06 13:20:00,51.3,51.32,51.28,51.3,16960.0,41.9588,41.9752,41.9425,41.9588,16960.0
2019-06-06 13:25:00,51.31,51.36,51.31,51.35,10334.0,41.967,42.0079,41.967,41.9997,10334.0
2019-06-06 13:30:00,51.36,51.41,51.36,51.4,11037.0,42.0079,42.0488,42.0079,42.0406,11037.0
2019-06-06 13:35:00,51.4,51.4,51.36,51.36,18263.0,42.0406,42.0406,42.0079,42.0079,18263.0
2019-06-06 13:40:00,51.36,51.45,51.36,51.44,17758.0,42.0079,42.0815,42.0079,42.0734,17758.0
2019-06-06 13:45:00,51.45,51.45,51.41,51.45,28321.0,42.0815,42.0815,42.0488,42.0815,28321.0
2019-06-06 13:50:00,51.45,51.48,51.44,51.48,11393.0,42.0815,42.1061,42.0734,42.1061,11393.0
2019-06-06 13:55:00,51.48,51.5,51.46,51.49,15300.0,42.1061,42.1224,42.0897,42.1142,15300.0
2019-06-06 14:00:00,51.49,51.5,51.41,51.41,11412.0,42.1142,42.1224,42.0488,42.0488,11412.0
2019-06-06 14:05:00,51.4,51.44,51.4,51.44,11340.0,42.0406,42.0734,42.0406,42.0734,11340.0
2019-06-06 14:10:00,51.44,51.44,51.39,51.4,19747.0,42.0734,42.0734,42.0325,42.0406,19747.0
2019-06-06 14:15:00,51.39,51.41,51.38,51.41,15561.0,42.0325,42.0488,42.0243,42.0488,15561.0
2019-06-06 14:20:00,51.4,51.41,51.36,51.37,19324.0,42.0406,42.0488,42.0079,42.0161,19324.0
2019-06-06 14:25:00,51.37,51.38,51.32,51.35,15599.0,42.0161,42.0243,41.9752,41.9997,15599.0
2019-06-06 14:30:00,51.35,51.39,51.31,51.34,34544.0,41.9997,42.0325,41.967,41.9916,34544.0
2019-06-06 14:35:00,51.34,51.34,51.19,51.22,30401.0,41.9916,41.9916,41.8689,41.8934,30401.0
2019-06-06 14:40:00,51.21,51.27,51.19,51.27,17140.0,41.8852,41.9343,41.8689,41.9343,17140.0
2019-06-06 14:45:00,51.27,51.27,51.13,51.16,26030.0,41.9343,41.9343,41.8198,41.8443,26030.0
2019-06-06 14:50:00,51.16,51.23,51.14,51.22,22608.0,41.8443,41.9016,41.828,41.8934,22608.0
2019-06-06 14:55:00,51.22,51.22,51.18,51.18,11750.0,41.8934,41.8934,41.8607,41.8607,11750.0
2019-06-06 15:00:00,51.18,51.22,51.18,51.22,16197.0,41.8607,41.8934,41.8607,41.8934,16197.0
2019-06-06 15:05:00,51.22,51.31,51.21,51.3,19410.0,41.8934,41.967,41.8852,41.9588,19410.0
2019-06-06 15:10:00,51.3,51.3,51.26,51.27,14662.0,41.9588,41.9588,41.9261,41.9343,14662.0
2019-06-06 15:15:00,51.27,51.34,51.27,51.31,19950.0,41.9343,41.9916,41.9343,41.967,19950.0
2019-06-06 15:20:00,51.31,51.34,51.29,51.34,20620.0,41.967,41.9916,41.9507,41.9916,20620.0
2019-06-06 15:25:00,51.35,51.38,51.33,51.37,20881.0,41.9997,42.0243,41.9834,42.0161,20881.0
2019-06-06 15:30:00,51.36,51.45,51.35,51.44,29778.0,42.0079,42.0815,41.9997,42.0734,29778.0
2019-06-06 15:35:00,51.44,51.44,51.37,51.4,40555.0,42.0734,42.0734,42.0161,42.0406,40555.0
2019-06-06 15:40:00,51.4,51.42,51.38,51.41,68924.0,42.0406,42.057,42.0243,42.0488,68924.0
2019-06-06 15:45:00,51.41,51.47,51.39,51.45,41882.0,42.0488,42.0979,42.0325,42.0815,41882.0
2019-06-06 15:50:00,51.46,51.51,51.41,51.42,88498.0,42.0897,42.1306,42.0488,42.057,88498.0
2019-06-06 15:55:00,51.42,51.44,51.32,51.33,232600.0,42.057,42.0734,41.9752,41.9834,232600.0
2019-06-07 09:30:00,51.62,52.02,51.57,51.94,60893.0,42.2206,42.5477,42.1797,42.4823,60893.0
2019-06-07 09:35:00,51.95,52.0,51.83,51.88,33098.0,42.4905,42.5314,42.3923,42.4332,33098.0
2019-06-07 09:40:00,51.91,51.93,51.74,51.74,15302.0,42.4578,42.4741,42.3187,42.3187,15302.0
2019-06-07 09:45:00,51.74,51.75,51.59,51.61,31183.0,42.3187,42.3269,42.196,42.2124,31183.0
2019-06-07 09:50:00,51.61,51.67,51.61,51.66,14066.0,42.2124,42.2615,42.2124,42.2533,14066.0
2019-06-07 09:55:00,51.65,51.81,51.59,51.74,26729.0,42.2451,42.376,42.196,42.3187,26729.0
2019-06-07 10:00:00,51.72,51.92,51.72,51.91,59516.0,42.3024,42.466,42.3024,42.4578,59516.0
2019-06-07 10:05:00,51.88,51.93,51.85,51.88,19826.0,42.4332,42.4741,42.4087,42.4332,19826.0
2019-06-07 10:10:00,51.88,51.9,51.78,51.79,17913.0,42.4332,42.4496,42.3514,42.3596,17913.0
2019-06-07 10:15:00,51.78,51.8,51.7,51.73,10541.0,42.3514,42.3678,42.286,42.3105,10541.0
2019-06-07 10:20:00,51.74,51.76,51.66,51.68,20137.0,42.3187,42.3351,42.2533,42.2697,20137.0
2019-06-07 10:25:00,51.67,51.69,51.63,51.64,13878.0,42.2615,42.2778,42.2288,42.2369,13878.0
2019-06-07 10:30:00,51.64,51.73,51.64,51.7,37775.0,42.2369,42.3105,42.2369,42.286,37775.0
2019-06-07 10:35:00,51.7,51.71,51.62,51.69,13166.0,42.286,42.2942,42.2206,42.2778,13166.0
2019-06-07 10:40:00,51.68,51.73,51.67,51.73,12159.0,42.2697,42.3105,42.2615,42.3105,12159.0
2019-06-07 10:45:00,51.72,51.83,51.71,51.78,16669.0,42.3024,42.3923,42.2942,42.3514,16669.0
2019-06-07 10:50:00,51.77,51.79,51.73,51.75,15985.0,42.3433,42.3596,42.3105,42.3269,15985.0
2019-06-07 10:55:00,51.75,51.81,51.75,51.8,49076.0,42.3269,42.376,42.3269,42.3678,49076.0
2019-06-07 11:00:00,51.79,51.79,51.61,51.68,60443.0,42.3596,42.3596,42.2124,42.2697,60443.0
2019-06-07 11:05:00,51.69,51.7,51.57,51.61,58622.0,42.2778,42.286,42.1797,42.2124,58622.0
2019-06-07 11:10:00,51.62,51.69,51.55,51.69,46382.0,42.2206,42.2778,42.1633,42.2778,46382.0
2019-06-07 11:15:00,51.69,51.79,51.68,51.79,26303.0,42.2778,42.3596,42.2697,42.3596,26303.0
2019-06-07 11:20:00,51.79,51.83,51.78,51.83,39286.0,42.3596,42.3923,42.3514,42.3923,39286.0
2019-06-07 11:25:00,51.83,51.84,51.79,51.82,22754.0,42.3923,42.4005,42.3596,42.3842,22754.0
2019-06-07 11:30:00,51.82,51.87,51.78,51.79,17006.0,42.3842,42.4251,42.3514,42.3596,17006.0
2019-06-07 11:35:00,51.79,51.81,51.74,51.74,12181.0,42.3596,42.376,42.3187,42.3187,12181.0
2019-06-07 11:40:00,51.74,51.77,51.71,51.77,16683.0,42.3187,42.3433,42.2942,42.3433,16683.0
2019-06-07 11:45:00,51.77,51.79,51.74,51.78,20658.0,42.3433,42.3596,42.3187,42.3514,20658.0
2019-06-07 11:50:00,51.77,51.77,51.68,51.7,13215.0,42.3433,42.3433,42.2697,42.286,13215.0
2019-06-07 11:55:00,51.69,51.71,51.64,51.66,16847.0,42.2778,42.2942,42.2369,42.2533,16847.0
2019-06-07 12:00:00,51.66,51.71,51.65,51.71,14033.0,42.2533,42.2942,42.2451,42.2942,14033.0
2019-06-07 12:05:00,51.71,51.76,51.7,51.73,14740.0,42.2942,42.3351,42.286,42.3105,14740.0
2019-06-07 12:10:00,51.73,51.8,51.72,51.79,11897.0,42.3105,42.3678,42.3024,42.3596,11897.0
2019-06-07 12:15:00,51.8,51.81,51.75,51.79,13592.0,42.3678,42.376,42.3269,42.3596,13592.0
2019-06-07 12:20:00,51.79,51.84,51.78,51.83,15737.0,42.3596,42.4005,42.3514,42.3923,15737.0
2019-06-07 12:25:00,51.82,51.82,51.77,51.8,23680.0,42.3842,42.3842,42.3433,42.3678,23680.0
2019-06-07 12:30:00,51.8,51.83,51.76,51.79,15324.0,42.3678,42.3923,42.3351,42.3596,15324.0
2019-06-07 12:35:00,51.78,51.78,51.7,51.73,12038.0,42.3514,42.3514,42.286,42.3105,12038.0
2019-06-07 12:40:00,51.73,51.79,51.72,51.79,9042.0,42.3105,42.3596,42.3024,42.3596,9042.0
2019-06-07 12:45:00,51.78,51.8,51.76,51.79,11438.0,42.3514,42.3678,42.3351,42.3596,11438.0
2019-06-07 12:50:00,51.79,51.82,51.77,51.77,7922.0,42.3596,42.3842,42.3433,42.3433,7922.0
2019-06-07 12:55:00,51.77,51.85,51.75,51.85,16978.0,42.3433,42.4087,42.3269,42.4087,16978.0
2019-06-07 13:00:00,51.85,51.9,51.82,51.88,10004.0,42.4087,42.4496,42.3842,42.4332,10004.0
2019-06-07 13:05:00,51.88,51.9,51.86,51.88,10854.0,42.4332,42.4496,42.4169,42.4332,10854.0
2019-06-07 13:10:00,51.88,51.89,51.87,51.89,14881.0,42.4332,42.4414,42.4251,42.4414,14881.0
2019-06-07 13:15:00,51.89,51.93,51.88,51.93,13424.0,42.4414,42.4741,42.4332,42.4741,13424.0
2019-06-07 13:20:00,51.93,51.94,51.81,51.82,11475.0,42.4741,42.4823,42.376,42.3842,11475.0
2019-06-07 13:25:00,51.82,51.86,51.81,51.83,27771.0,42.3842,42.4169,42.376,42.3923,27771.0
2019-06-07 13:30:00,51.82,51.84,51.8,51.84,9140.0,42.3842,42.4005,42.3678,42.4005,9140.0
2019-06-07 13:35:00,51.84,51.85,51.82,51.85,23025.0,42.4005,42.4087,42.3842,42.4087,23025.0
2019-06-07 13:40:00,51.84,51.87,51.83,51.87,9755.0,42.4005,42.4251,42.3923,42.4251,9755.0
2019-06-07 13:45:00,51.88,51.9,51.86,51.88,11473.0,42.4332,42.4496,42.4169,42.4332,11473.0
2019-06-07 13:50:00,51.88,51.89,51.85,51.86,11238.0,42.4332,42.4414,42.4087,42.4169,11238.0
2019-06-07 13:55:00,51.86,51.87,51.83,51.84,11661.0,42.4169,42.4251,42.3923,42.4005,11661.0
2019-06-07 14:00:00,51.83,51.84,51.79,51.82,17253.0,42.3923,42.4005,42.3596,42.3842,17253.0
2019-06-07 14:05:00,51.82,51.86,51.8,51.86,16709.0,42.3842,42.4169,42.3678,42.4169,16709.0
2019-06-07 14:10:00,51.87,51.89,51.82,51.82,15519.0,42.4251,42.4414,42.3842,42.3842,15519.0
2019-06-07 14:15:00,51.83,51.88,51.83,51.88,7454.0,42.3923,42.4332,42.3923,42.4332,7454.0
2019-06-07 14:20:00,51.87,51.88,51.84,51.87,14387.0,42.4251,42.4332,42.4005,42.4251,14387.0
2019-06-07 14:25:00,51.87,51.88,51.83,51.84,11011.0,42.4251,42.4332,42.3923,42.4005,11011.0
2019-06-07 14:30:00,51.84,51.9,51.83,51.9,25142.0,42.4005,42.4496,42.3923,42.4496,25142.0
2019-06-07 14:35:00,51.89,51.91,51.87,51.91,10654.0,42.4414,42.4578,42.4251,42.4578,10654.0
2019-06-07 14:40:00,51.91,51.94,51.89,51.9,20529.0,42.4578,42.4823,42.4414,42.4496,20529.0
2019-06-07 14:45:00,51.89,51.89,51.83,51.83,13334.0,42.4414,42.4414,42.3923,42.3923,13334.0
2019-06-07 14:50:00,51.83,51.87,51.81,51.84,14771.0,42.3923,42.4251,42.376,42.4005,14771.0
2019-06-07 14:55:00,51.84,51.85,51.81,51.85,9699.0,42.4005,42.4087,42.376,42.4087,9699.0
2019-06-07 15:00:00,51.84,51.88,51.83,51.85,13882.0,42.4005,42.4332,42.3923,42.4087,13882.0
2019-06-07 15:05:00,51.84,51.9,51.81,51.9,12256.0,42.4005,42.4496,42.376,42.4496,12256.0
2019-06-07 15:10:00,51.9,51.95,51.88,51.94,17429.0,42.4496,42.4905,42.4332,42.4823,17429.0
2019-06-07 15:15:00,51.94,51.96,51.88,51.89,28947.0,42.4823,42.4987,42.4332,42.4414,28947.0
2019-06-07 15:20:00,51.89,51.91,51.87,51.89,28265.0,42.4414,42.4578,42.4251,42.4414,28265.0
2019-06-07 15:25:00,51.89,51.93,51.89,51.91,20017.0,42.4414,42.4741,42.4414,42.4578,20017.0
2019-06-07 15:30:00,51.91,51.96,51.89,51.93,27428.0,42.4578,42.4987,42.4414,42.4741,27428.0
2019-06-07 15:35:00,51.92,51.98,51.9,51.97,26693.0,42.466,42.515,42.4496,42.5068,26693.0
2019-06-07 15:40:00,51.98,52.04,51.96,52.03,56357.0,42.515,42.5641,42.4987,42.5559,56357.0
2019-06-07 15:45:00,52.04,52.04,51.9,51.95,55536.0,42.5641,42.5641,42.4496,42.4905,55536.0
2019-06-07 15:50:00,51.95,51.96,51.87,51.88,76918.0,42.4905,42.4987,42.4251,42.4332,76918.0
2019-06-07 15:55:00,51.88,51.91,51.81,51.81,212087.0,42.4332,42.4578,42.376,42.376,212087.0
2019-06-10 09:30:00,51.7,51.7,51.32,51.35,82663.0,42.286,42.286,41.9752,41.9997,82663.0
2019-06-10 09:35:00,51.38,51.57,51.35,51.53,20880.0,42.0243,42.1797,41.9997,42.147,20880.0
2019-06-10 09:40:00,51.56,51.57,51.41,51.5,23984.0,42.1715,42.1797,42.0488,42.1224,23984.0
2019-06-10 09:45:00,51.5,51.54,51.43,51.53,39402.0,42.1224,42.1551,42.0652,42.147,39402.0
2019-06-10 09:50:00,51.54,51.68,51.52,51.63,46908.0,42.1551,42.2697,42.1388,42.2288,46908.0
2019-06-10 09:55:00,51.64,51.79,51.64,51.77,46075.0,42.2369,42.3596,42.2369,42.3433,46075.0
2019-06-10 10:00:00,51.78,51.78,51.69,51.74,34727.0,42.3514,42.3514,42.2778,42.3187,34727.0
2019-06-10 10:05:00,51.75,51.85,51.71,51.83,79841.0,42.3269,42.4087,42.2942,42.3923,79841.0
2019-06-10 10:10:00,51.83,51.85,51.69,51.74,80310.0,42.3923,42.4087,42.2778,42.3187,80310.0
2019-06-10 10:15:00,51.75,51.77,51.6,51.62,46194.0,42.3269,42.3433,42.2042,42.2206,46194.0
2019-06-10 10:20:00,51.6,51.62,51.31,51.33,46114.0,42.2042,42.2206,41.967,41.9834,46114.0
2019-06-10 10:25:00,51.34,51.38,51.3,51.33,20765.0,41.9916,42.0243,41.9588,41.9834,20765.0
2019-06-10 10:30:00,51.33,51.35,51.19,51.2,45246.0,41.9834,41.9997,41.8689,41.8771,45246.0
2019-06-10 10:35:00,51.2,51.31,51.2,51.3,21756.0,41.8771,41.967,41.8771,41.9588,21756.0
2019-06-10 10:40:00,51.3,51.35,51.27,51.3,22777.0,41.9588,41.9997,41.9343,41.9588,22777.0
2019-06-10 10:45:00,51.3,51.3,51.17,51.22,22693.0,41.9588,41.9588,41.8525,41.8934,22693.0
2019-06-10 10:50:00,51.21,51.24,51.13,51.14,24971.0,41.8852,41.9098,41.8198,41.828,24971.0
2019-06-10 10:55:00,51.14,51.18,51.13,51.15,17186.0,41.828,41.8607,41.8198,41.8362,17186.0
2019-06-10 11:00:00,51.15,51.17,51.05,51.07,23771.0,41.8362,41.8525,41.7544,41.7707,23771.0
2019-06-10 11:05:00,51.07,51.12,51.05,51.06,17251.0,41.7707,41.8116,41.7544,41.7625,17251.0
2019-06-10 11:10:00,51.06,51.1,50.99,51.1,33849.0,41.7625,41.7953,41.7053,41.7953,33849.0
2019-06-10 11:15:00,51.1,51.1,51.0,51.04,31463.0,41.7953,41.7953,41.7135,41.7462,31463.0
2019-06-10 11:20:00,51.04,51.05,50.98,51.02,23595.0,41.7462,41.7544,41.6971,41.7298,23595.0
2019-06-10 11:25:00,51.02,51.09,51.01,51.02,25373.0,41.7298,41.7871,41.7217,41.7298,25373.0
2019-06-10 11:30:00,51.03,51.1,51.02,51.07,20421.0,41.738,41.7953,41.7298,41.7707,20421.0
2019-06-10 11:35:00,51.09,51.11,51.05,51.06,13569.0,41.7871,41.8034,41.7544,41.7625,13569.0
2019-06-10 11:40:00,51.07,51.13,51.06,51.11,23414.0,41.7707,41.8198,41.7625,41.8034,23414.0
2019-06-10 11:45:00,51.12,51.13,51.04,51.05,22945.0,41.8116,41.8198,41.7462,41.7544,22945.0
2019-06-10 11:50:00,51.05,51.06,51.02,51.02,23030.0,41.7544,41.7625,41.7298,41.7298,23030.0
2019-06-10 11:55:00,51.03,51.08,51.01,51.07,26803.0,41.738,41.7789,41.7217,41.7707,26803.0
2019-06-10 12:00:00,51.07,51.16,51.06,51.16,39129.0,41.7707,41.8443,41.7625,41.8443,39129.0
2019-06-10 12:05:00,51.16,51.19,51.05,51.07,35474.0,41.8443,41.8689,41.7544,41.7707,35474.0
2019-06-10 12:10:00,51.08,51.1,51.04,51.07,21423.0,41.7789,41.7953,41.7462,41.7707,21423.0
2019-06-10 12:15:00,51.07,51.12,51.06,51.1,19368.0,41.7707,41.8116,41.7625,41.7953,19368.0
2019-06-10 12:20:00,51.1,51.19,51.09,51.16,19416.0,41.7953,41.8689,41.7871,41.8443,19416.0
2019-06-10 12:25:00,51.17,51.18,51.14,51.15,14462.0,41.8525,41.8607,41.828,41.8362,14462.0
2019-06-10 12:30:00,51.15,51.15,51.08,51.08,14881.0,41.8362,41.8362,41.7789,41.7789,14881.0
2019-06-10 12:35:00,51.08,51.1,51.04,51.07,21303.0,41.7789,41.7953,41.7462,41.7707,21303.0
2019-06-10 12:40:00,51.06,51.11,51.06,51.09,18155.0,41.7625,41.8034,41.7625,41.7871,18155.0
2019-06-10 12:45:00,51.09,51.11,51.05,51.09,18950.0,41.7871,41.8034,41.7544,41.7871,18950.0
2019-06-10 12:50:00,51.09,51.14,51.08,51.12,19703.0,41.7871,41.828,41.7789,41.8116,19703.0
2019-06-10 12:55:00,51.13,51.21,51.12,51.19,19205.0,41.8198,41.8852,41.8116,41.8689,19205.0
2019-06-10 13:00:00,51.2,51.23,51.17,51.22,17552.0,41.8771,41.9016,41.8525,41.8934,17552.0
2019-06-10 13:05:00,51.22,51.22,51.14,51.16,15988.0,41.8934,41.8934,41.828,41.8443,15988.0
2019-06-10 13:10:00,51.16,51.2,51.14,51.16,23112.0,41.8443,41.8771,41.828,41.8443,23112.0
2019-06-10 13:15:00,51.17,51.18,51.11,51.11,9278.0,41.8525,41.8607,41.8034,41.8034,9278.0
2019-06-10 13:20:00,51.11,51.13,51.07,51.1,14360.0,41.8034,41.8198,41.7707,41.7953,14360.0
2019-06-10 13:25:00,51.11,51.14,51.09,51.14,13021.0,41.8034,41.828,41.7871,41.828,13021.0
2019-06-10 13:30:00,51.14,51.16,51.12,51.12,9926.0,41.828,41.8443,41.8116,41.8116,9926.0
2019-06-10 13:35:00,51.12,51.14,51.09,51.09,11543.0,41.8116,41.828,41.7871,41.7871,11543.0
2019-06-10 13:40:00,51.1,51.1,50.82,50.96,92289.0,41.7953,41.7953,41.5662,41.6808,92289.0
2019-06-10 13:45:00,50.96,50.99,50.93,50.98,21634.0,41.6808,41.7053,41.6562,41.6971,21634.0
2019-06-10 13:50:00,50.98,51.03,50.96,51.01,11593.0,41.6971,41.738,41.6808,41.7217,11593.0
2019-06-10 13:55:00,51.0,51.0,50.94,50.95,13376.0,41.7135,41.7135,41.6644,41.6726,13376.0
2019-06-10 14:00:00,50.94,50.95,50.88,50.93,41567.0,41.6644,41.6726,41.6153,41.6562,41567.0
2019-06-10 14:05:00,50.92,50.96,50.91,50.95,12805.0,41.648,41.6808,41.6399,41.6726,12805.0
2019-06-10 14:10:00,50.94,51.0,50.93,50.98,16240.0,41.6644,41.7135,41.6562,41.6971,16240.0
2019-06-10 14:15:00,50.98,51.0,50.95,50.98,15358.0,41.6971,41.7135,41.6726,41.6971,15358.0
2019-06-10 14:20:00,50.99,51.03,50.98,51.03,17599.0,41.7053,41.738,41.6971,41.738,17599.0
2019-06-10 14:25:00,51.03,51.04,50.99,50.99,11254.0,41.738,41.7462,41.7053,41.7053,11254.0
2019-06-10 14:30:00,50.99,51.02,50.97,51.02,13212.0,41.7053,41.7298,41.6889,41.7298,13212.0
2019-06-10 14:35:00,51.01,51.04,51.01,51.03,10432.0,41.7217,41.7462,41.7217,41.738,10432.0
2019-06-10 14:40:00,51.02,51.06,51.02,51.05,8331.0,41.7298,41.7625,41.7298,41.7544,8331.0
2019-06-10 14:45:00,51.05,51.09,51.04,51.09,12182.0,41.7544,41.7871,41.7462,41.7871,12182.0
2019-06-10 14:50:00,51.1,51.11,51.09,51.1,9695.0,41.7953,41.8034,41.7871,41.7953,9695.0
2019-06-10 14:55:00,51.09,51.13,51.09,51.11,9491.0,41.7871,41.8198,41.7871,41.8034,9491.0
2019-06-10 15:00:00,51.11,51.16,51.11,51.13,11696.0,41.8034,41.8443,41.8034,41.8198,11696.0
2019-06-10 15:05:00,51.12,51.13,51.09,51.13,15222.0,41.8116,41.8198,41.7871,41.8198,15222.0
2019-06-10 15:10:00,51.14,51.14,51.09,51.14,20906.0,41.828,41.828,41.7871,41.828,20906.0
2019-06-10 15:15:00,51.14,51.17,51.13,51.16,11103.0,41.828,41.8525,41.8198,41.8443,11103.0
2019-06-10 15:20:00,51.17,51.17,51.13,51.15,15005.0,41.8525,41.8525,41.8198,41.8362,15005.0
2019-06-10 15:25:00,51.15,51.19,51.14,51.16,17851.0,41.8362,41.8689,41.828,41.8443,17851.0
2019-06-10 15:30:00,51.16,51.24,51.14,51.18,23797.0,41.8443,41.9098,41.828,41.8607,23797.0
2019-06-10 15:35:00,51.18,51.29,51.17,51.29,33771.0,41.8607,41.9507,41.8525,41.9507,33771.0
2019-06-10 15:40:00,51.29,51.33,51.28,51.31,40122.0,41.9507,41.9834,41.9425,41.967,40122.0
2019-06-10 15:45:00,51.32,51.35,51.27,51.32,37240.0,41.9752,41.9997,41.9343,41.9752,37240.0
2019-06-10 15:50:00,51.33,51.38,51.31,51.37,75619.0,41.9834,42.0243,41.967,42.0161,75619.0
2019-06-10 15:55:00,51.37,51.38,51.33,51.33,135201.0,42.0161,42.0243,41.9834,41.9834,135201.0
2019-06-11 09:30:00,51.1,51.33,51.0,51.32,60066.0,41.7953,41.9834,41.7135,41.9752,60066.0
2019-06-11 09:35:00,51.32,51.34,51.23,51.26,36079.0,41.9752,41.9916,41.9016,41.9261,36079.0
2019-06-11 09:40:00,51.27,51.49,51.25,51.43,88109.0,41.9343,42.1142,41.918,42.0652,88109.0
2019-06-11 09:45:00,51.44,51.61,51.44,51.58,55382.0,42.0734,42.2124,42.0734,42.1879,55382.0
2019-06-11 09:50:00,51.59,51.72,51.56,51.62,63718.0,42.196,42.3024,42.1715,42.2206,63718.0
2019-06-11 09:55:00,51.63,51.78,51.59,51.75,19269.0,42.2288,42.3514,42.196,42.3269,19269.0
2019-06-11 10:00:00,51.76,51.77,51.69,51.76,24617.0,42.3351,42.3433,42.2778,42.3351,24617.0
2019-06-11 10:05:00,51.77,51.78,51.7,51.75,13296.0,42.3433,42.3514,42.286,42.3269,13296.0
2019-06-11 10:10:00,51.76,51.83,51.73,51.78,33239.0,42.3351,42.3923,42.3105,42.3514,33239.0
2019-06-11 10:15:00,51.79,51.8,51.73,51.76,16689.0,42.3596,42.3678,42.3105,42.3351,16689.0
2019-06-11 10:20:00,51.77,51.88,51.74,51.85,29321.0,42.3433,42.4332,42.3187,42.4087,29321.0
2019-06-11 10:25:00,51.84,52.03,51.84,52.03,58443.0,42.4005,42.5559,42.4005,42.5559,58443.0
2019-06-11 10:30:00,52.02,52.05,51.92,52.02,43481.0,42.5477,42.5723,42.466,42.5477,43481.0
2019-06-11 10:35:00,52.02,52.05,51.96,51.98,18312.0,42.5477,42.5723,42.4987,42.515,18312.0
2019-06-11 10:40:00,51.97,52.03,51.95,52.01,13933.0,42.5068,42.5559,42.4905,42.5396,13933.0
2019-06-11 10:45:00,52.01,52.09,51.98,52.08,24999.0,42.5396,42.605,42.515,42.5968,24999.0
2019-06-11 10:50:00,52.06,52.12,52.03,52.12,27326.0,42.5805,42.6295,42.5559,42.6295,27326.0
2019-06-11 10:55:00,52.12,52.18,52.09,52.18,25112.0,42.6295,42.6786,42.605,42.6786,25112.0
2019-06-11 11:00:00,52.18,52.22,52.17,52.18,31895.0,42.6786,42.7113,42.6704,42.6786,31895.0
2019-06-11 11:05:00,52.19,52.32,52.19,52.29,56883.0,42.6868,42.7931,42.6868,42.7686,56883.0
2019-06-11 11:10:00,52.3,52.44,52.27,52.43,40161.0,42.7768,42.8913,42.7522,42.8831,40161.0
2019-06-11 11:15:00,52.44,52.46,52.33,52.34,71503.0,42.8913,42.9076,42.8013,42.8095,71503.0
2019-06-11 11:20:00,52.34,52.4,52.33,52.4,25606.0,42.8095,42.8585,42.8013,42.8585,25606.0
2019-06-11 11:25:00,52.41,52.43,52.34,52.38,22582.0,42.8667,42.8831,42.8095,42.8422,22582.0
2019-06-11 11:30:00,52.38,52.39,52.31,52.34,16489.0,42.8422,42.8504,42.7849,42.8095,16489.0
2019-06-11 11:35:00,52.34,52.36,52.28,52.36,19294.0,42.8095,42.8258,42.7604,42.8258,19294.0
2019-06-11 11:40:00,52.36,52.4,52.33,52.38,16176.0,42.8258,42.8585,42.8013,42.8422,16176.0
2019-06-11 11:45:00,52.38,52.43,52.36,52.43,16253.0,42.8422,42.8831,42.8258,42.8831,16253.0
2019-06-11 11:50:00,52.43,52.47,52.38,52.44,20498.0,42.8831,42.9158,42.8422,42.8913,20498.0
2019-06-11 11:55:00,52.43,52.44,52.36,52.39,19099.0,42.8831,42.8913,42.8258,42.8504,19099.0
2019-06-11 12:00:00,52.39,52.4,52.32,52.33,19365.0,42.8504,42.8585,42.7931,42.8013,19365.0
2019-06-11 12:05:00,52.33,52.34,52.29,52.31,17125.0,42.8013,42.8095,42.7686,42.7849,17125.0
2019-06-11 12:10:00,52.31,52.32,52.26,52.3,16675.0,42.7849,42.7931,42.744,42.7768,16675.0
2019-06-11 12:15:00,52.3,52.3,52.26,52.3,11160.0,42.7768,42.7768,42.744,42.7768,11160.0
2019-06-11 12:20:00,52.3,52.31,52.26,52.29,16786.0,42.7768,42.7849,42.744,42.7686,16786.0
2019-06-11 12:25:00,52.28,52.33,52.27,52.33,15271.0,42.7604,42.8013,42.7522,42.8013,15271.0
2019-06-11 12:30:00,52.32,52.39,52.32,52.38,24505.0,42.7931,42.8504,42.7931,42.8422,24505.0
2019-06-11 12:35:00,52.38,52.39,52.34,52.39,28182.0,42.8422,42.8504,42.8095,42.8504,28182.0
2019-06-11 12:40:00,52.38,52.48,52.37,52.44,63776.0,42.8422,42.924,42.834,42.8913,63776.0
2019-06-11 12:45:00,52.43,52.44,52.37,52.37,34823.0,42.8831,42.8913,42.834,42.834,34823.0
2019-06-11 12:50:00,52.37,52.39,52.36,52.38,15156.0,42.834,42.8504,42.8258,42.8422,15156.0
2019-06-11 12:55:00,52.38,52.41,52.32,52.33,36972.0,42.8422,42.8667,42.7931,42.8013,36972.0
2019-06-11 13:00:00,52.32,52.39,52.31,52.37,32105.0,42.7931,42.8504,42.7849,42.834,32105.0
2019-06-11 13:05:00,52.38,52.43,52.34,52.34,46703.0,42.8422,42.8831,42.8095,42.8095,46703.0
2019-06-11 13:10:00,52.34,52.39,52.32,52.38,17071.0,42.8095,42.8504,42.7931,42.8422,17071.0
2019-06-11 13:15:00,52.39,52.39,52.33,52.35,10647.0,42.8504,42.8504,42.8013,42.8177,10647.0
2019-06-11 13:20:00,52.35,52.42,52.34,52.41,16146.0,42.8177,42.8749,42.8095,42.8667,16146.0
2019-06-11 13:25:00,52.41,52.47,52.4,52.47,18371.0,42.8667,42.9158,42.8585,42.9158,18371.0
2019-06-11 13:30:00,52.47,52.52,52.46,52.51,29269.0,42.9158,42.9567,42.9076,42.9485,29269.0
2019-06-11 13:35:00,52.51,52.52,52.46,52.52,27050.0,42.9485,42.9567,42.9076,42.9567,27050.0
2019-06-11 13:40:00,52.52,52.55,52.51,52.54,12973.0,42.9567,42.9812,42.9485,42.9731,12973.0
2019-06-11 13:45:00,52.55,52.55,52.45,52.47,27160.0,42.9812,42.9812,42.8994,42.9158,27160.0
2019-06-11 13:50:00,52.47,52.48,52.44,52.45,16588.0,42.9158,42.924,42.8913,42.8994,16588.0
2019-06-11 13:55:00,52.45,52.47,52.44,52.44,13253.0,42.8994,42.9158,42.8913,42.8913,13253.0
2019-06-11 14:00:00,52.45,52.56,52.44,52.54,22753.0,42.8994,42.9894,42.8913,42.9731,22753.0
2019-06-11 14:05:00,52.53,52.55,52.5,52.55,19575.0,42.9649,42.9812,42.9403,42.9812,19575.0
2019-06-11 14:10:00,52.55,52.56,52.5,52.54,22692.0,42.9812,42.9894,42.9403,42.9731,22692.0
2019-06-11 14:15:00,52.54,52.54,52.47,52.48,21252.0,42.9731,42.9731,42.9158,42.924,21252.0
2019-06-11 14:20:00,52.48,52.48,52.44,52.48,13867.0,42.924,42.924,42.8913,42.924,13867.0
2019-06-11 14:25:00,52.48,52.48,52.41,52.42,16238.0,42.924,42.924,42.8667,42.8749,16238.0
2019-06-11 14:30:00,52.41,52.45,52.39,52.45,13754.0,42.8667,42.8994,42.8504,42.8994,13754.0
2019-06-11 14:35:00,52.44,52.45,52.38,52.39,23911.0,42.8913,42.8994,42.8422,42.8504,23911.0
2019-06-11 14:40:00,52.38,52.38,52.32,52.38,50964.0,42.8422,42.8422,42.7931,42.8422,50964.0
2019-06-11 14:45:00,52.38,52.39,52.29,52.33,23525.0,42.8422,42.8504,42.7686,42.8013,23525.0
2019-06-11 14:50:00,52.32,52.35,52.28,52.3,16775.0,42.7931,42.8177,42.7604,42.7768,16775.0
2019-06-11 14:55:00,52.3,52.3,52.27,52.28,15198.0,42.7768,42.7768,42.7522,42.7604,15198.0
2019-06-11 15:00:00,52.28,52.3,52.24,52.24,23158.0,42.7604,42.7768,42.7277,42.7277,23158.0
2019-06-11 15:05:00,52.25,52.29,52.24,52.26,28453.0,42.7359,42.7686,42.7277,42.744,28453.0
2019-06-11 15:10:00,52.27,52.27,52.22,52.23,21947.0,42.7522,42.7522,42.7113,42.7195,21947.0
2019-06-11 15:15:00,52.23,52.28,52.2,52.23,32214.0,42.7195,42.7604,42.695,42.7195,32214.0
2019-06-11 15:20:00,52.23,52.24,52.17,52.2,33760.0,42.7195,42.7277,42.6704,42.695,33760.0
2019-06-11 15:25:00,52.2,52.21,52.19,52.2,16026.0,42.695,42.7031,42.6868,42.695,16026.0
2019-06-11 15:30:00,52.21,52.25,52.19,52.24,45472.0,42.7031,42.7359,42.6868,42.7277,45472.0
2019-06-11 15:35:00,52.24,52.28,52.24,52.28,45713.0,42.7277,42.7604,42.7277,42.7604,45713.0
2019-06-11 15:40:00,52.27,52.31,52.26,52.31,48205.0,42.7522,42.7849,42.744,42.7849,48205.0
2019-06-11 15:45:00,52.3,52.31,52.25,52.3,55030.0,42.7768,42.7849,42.7359,42.7768,55030.0
2019-06-11 15:50:00,52.3,52.4,52.29,52.4,87708.0,42.7768,42.8585,42.7686,42.8585,87708.0
2019-06-11 15:55:00,52.39,52.42,52.35,52.37,166995.0,42.8504,42.8749,42.8177,42.834,166995.0
2019-06-12 09:30:00,52.66,52.77,52.42,52.48,120860.0,43.0712,43.1612,42.8749,42.924,120860.0
2019-06-12 09:35:00,52.48,52.67,52.47,52.65,34721.0,42.924,43.0794,42.9158,43.063,34721.0
2019-06-12 09:40:00,52.64,52.73,52.58,52.61,27877.0,43.0548,43.1285,43.0058,43.0303,27877.0
2019-06-12 09:45:00,52.62,52.67,52.49,52.55,60523.0,43.0385,43.0794,42.9322,42.9812,60523.0
2019-06-12 09:50:00,52.55,52.68,52.48,52.61,69252.0,42.9812,43.0876,42.924,43.0303,69252.0
2019-06-12 09:55:00,52.61,52.68,52.55,52.58,39048.0,43.0303,43.0876,42.9812,43.0058,39048.0
2019-06-12 10:00:00,52.58,52.6,52.52,52.58,32262.0,43.0058,43.0221,42.9567,43.0058,32262.0
2019-06-12 10:05:00,52.57,52.67,52.57,52.58,43500.0,42.9976,43.0794,42.9976,43.0058,43500.0
2019-06-12 10:10:00,52.59,52.67,52.59,52.64,44125.0,43.014,43.0794,43.014,43.0548,44125.0
2019-06-12 10:15:00,52.63,52.71,52.62,52.71,45444.0,43.0467,43.1121,43.0385,43.1121,45444.0
2019-06-12 10:20:00,52.7,52.71,52.62,52.65,45186.0,43.1039,43.1121,43.0385,43.063,45186.0
2019-06-12 10:25:00,52.65,52.69,52.53,52.68,76699.0,43.063,43.0957,42.9649,43.0876,76699.0
2019-06-12 10:30:00,52.68,52.71,52.59,52.59,70337.0,43.0876,43.1121,43.014,43.014,70337.0
2019-06-12 10:35:00,52.59,52.68,52.56,52.66,25279.0,43.014,43.0876,42.9894,43.0712,25279.0
2019-06-12 10:40:00,52.66,52.66,52.51,52.54,30179.0,43.0712,43.0712,42.9485,42.9731,30179.0
2019-06-12 10:45:00,52.54,52.55,52.45,52.55,24171.0,42.9731,42.9812,42.8994,42.9812,24171.0
2019-06-12 10:50:00,52.55,52.63,52.55,52.61,41861.0,42.9812,43.0467,42.9812,43.0303,41861.0
2019-06-12 10:55:00,52.6,52.6,52.5,52.54,30335.0,43.0221,43.0221,42.9403,42.9731,30335.0
2019-06-12 11:00:00,52.52,52.56,52.49,52.56,19776.0,42.9567,42.9894,42.9322,42.9894,19776.0
2019-06-12 11:05:00,52.57,52.61,52.51,52.61,29746.0,42.9976,43.0303,42.9485,43.0303,29746.0
2019-06-12 11:10:00,52.61,52.63,52.56,52.6,23615.0,43.0303,43.0467,42.9894,43.0221,23615.0
2019-06-12 11:15:00,52.6,52.63,52.57,52.58,32332.0,43.0221,43.0467,42.9976,43.0058,32332.0
2019-06-12 11:20:00,52.58,52.6,52.53,52.55,28932.0,43.0058,43.0221,42.9649,42.9812,28932.0
2019-06-12 11:25:00,52.55,52.59,52.52,52.54,30762.0,42.9812,43.014,42.9567,42.9731,30762.0
2019-06-12 11:30:00,52.54,52.68,52.54,52.65,47998.0,42.9731,43.0876,42.9731,43.063,47998.0
2019-06-12 11:35:00,52.65,52.79,52.63,52.78,30044.0,43.063,43.1775,43.0467,43.1694,30044.0
2019-06-12 11:40:00,52.77,52.83,52.73,52.76,36142.0,43.1612,43.2103,43.1285,43.153,36142.0
2019-06-12 11:45:00,52.76,52.77,52.69,52.72,14761.0,43.153,43.1612,43.0957,43.1203,14761.0
2019-06-12 11:50:00,52.72,52.73,52.66,52.66,16247.0,43.1203,43.1285,43.0712,43.0712,16247.0
2019-06-12 11:55:00,52.67,52.68,52.64,52.68,19601.0,43.0794,43.0876,43.0548,43.0876,19601.0
2019-06-12 12:00:00,52.67,52.74,52.65,52.69,24860.0,43.0794,43.1366,43.063,43.0957,24860.0
2019-06-12 12:05:00,52.68,52.75,52.66,52.67,19240.0,43.0876,43.1448,43.0712,43.0794,19240.0
2019-06-12 12:10:00,52.67,52.71,52.66,52.69,15275.0,43.0794,43.1121,43.0712,43.0957,15275.0
2019-06-12 12:15:00,52.69,52.71,52.65,52.66,18614.0,43.0957,43.1121,43.063,43.0712,18614.0
2019-06-12 12:20:00,52.66,52.68,52.64,52.66,24090.0,43.0712,43.0876,43.0548,43.0712,24090.0
2019-06-12 12:25:00,52.66,52.67,52.63,52.64,11550.0,43.0712,43.0794,43.0467,43.0548,11550.0
2019-06-12 12:30:00,52.64,52.66,52.62,52.66,18542.0,43.0548,43.0712,43.0385,43.0712,18542.0
2019-06-12 12:35:00,52.66,52.69,52.64,52.68,14939.0,43.0712,43.0957,43.0548,43.0876,14939.0
2019-06-12 12:40:00,52.69,52.75,52.68,52.75,15736.0,43.0957,43.1448,43.0876,43.1448,15736.0
2019-06-12 12:45:00,52.75,52.75,52.69,52.71,29644.0,43.1448,43.1448,43.0957,43.1121,29644.0
2019-06-12 12:50:00,52.71,52.73,52.69,52.69,24319.0,43.1121,43.1285,43.0957,43.0957,24319.0
2019-06-12 12:55:00,52.69,52.79,52.69,52.79,46995.0,43.0957,43.1775,43.0957,43.1775,46995.0
2019-06-12 13:00:00,52.8,52.86,52.79,52.86,17741.0,43.1857,43.2348,43.1775,43.2348,17741.0
2019-06-12 13:05:00,52.85,52.85,52.76,52.8,41881.0,43.2266,43.2266,43.153,43.1857,41881.0
2019-06-12 13:10:00,52.81,52.82,52.79,52.81,15255.0,43.1939,43.2021,43.1775,43.1939,15255.0
2019-06-12 13:15:00,52.8,52.83,52.8,52.82,11743.0,43.1857,43.2103,43.1857,43.2021,11743.0
2019-06-12 13:20:00,52.83,52.86,52.82,52.82,24232.0,43.2103,43.2348,43.2021,43.2021,24232.0
2019-06-12 13:25:00,52.82,52.85,52.78,52.78,16444.0,43.2021,43.2266,43.1694,43.1694,16444.0
2019-06-12 13:30:00,52.78,52.85,52.78,52.84,13488.0,43.1694,43.2266,43.1694,43.2184,13488.0
2019-06-12 13:35:00,52.84,52.86,52.81,52.83,17596.0,43.2184,43.2348,43.1939,43.2103,17596.0
2019-06-12 13:40:00,52.84,52.85,52.8,52.8,8665.0,43.2184,43.2266,43.1857,43.1857,8665.0
2019-06-12 13:45:00,52.8,52.83,52.75,52.82,25388.0,43.1857,43.2103,43.1448,43.2021,25388.0
2019-06-12 13:50:00,52.83,52.86,52.8,52.83,14038.0,43.2103,43.2348,43.1857,43.2103,14038.0
2019-06-12 13:55:00,52.83,52.84,52.82,52.83,9920.0,43.2103,43.2184,43.2021,43.2103,9920.0
2019-06-12 14:00:00,52.83,52.85,52.8,52.8,29990.0,43.2103,43.2266,43.1857,43.1857,29990.0
2019-06-12 14:05:00,52.8,52.81,52.72,52.73,49859.0,43.1857,43.1939,43.1203,43.1285,49859.0
2019-06-12 14:10:00,52.72,52.73,52.64,52.68,35254.0,43.1203,43.1285,43.0548,43.0876,35254.0
2019-06-12 14:15:00,52.69,52.7,52.65,52.69,18452.0,43.0957,43.1039,43.063,43.0957,18452.0
2019-06-12 14:20:00,52.7,52.7,52.62,52.63,23242.0,43.1039,43.1039,43.0385,43.0467,23242.0
2019-06-12 14:25:00,52.62,52.65,52.61,52.65,11046.0,43.0385,43.063,43.0303,43.063,11046.0
2019-06-12 14:30:00,52.65,52.66,52.62,52.66,20456.0,43.063,43.0712,43.0385,43.0712,20456.0
2019-06-12 14:35:00,52.65,52.7,52.64,52.65,34843.0,43.063,43.1039,43.0548,43.063,34843.0
2019-06-12 14:40:00,52.66,52.68,52.63,52.63,20678.0,43.0712,43.0876,43.0467,43.0467,20678.0
2019-06-12 14:45:00,52.63,52.65,52.6,52.64,14671.0,43.0467,43.063,43.0221,43.0548,14671.0
2019-06-12 14:50:00,52.65,52.68,52.63,52.64,46962.0,43.063,43.0876,43.0467,43.0548,46962.0
2019-06-12 14:55:00,52.64,52.64,52.59,52.62,15043.0,43.0548,43.0548,43.014,43.0385,15043.0
2019-06-12 15:00:00,52.64,52.65,52.61,52.62,13174.0,43.0548,43.063,43.0303,43.0385,13174.0
2019-06-12 15:05:00,52.62,52.65,52.61,52.64,19378.0,43.0385,43.063,43.0303,43.0548,19378.0
2019-06-12 15:10:00,52.65,52.71,52.63,52.7,43624.0,43.063,43.1121,43.0467,43.1039,43624.0
2019-06-12 15:15:00,52.71,52.71,52.61,52.62,21542.0,43.1121,43.1121,43.0303,43.0385,21542.0
2019-06-12 15:20:00,52.62,52.63,52.5,52.53,35528.0,43.0385,43.0467,42.9403,42.9649,35528.0
2019-06-12 15:25:00,52.54,52.56,52.52,52.55,16644.0,42.9731,42.9894,42.9567,42.9812,16644.0
2019-06-12 15:30:00,52.55,52.6,52.54,52.6,24512.0,42.9812,43.0221,42.9731,43.0221,24512.0
2019-06-12 15:35:00,52.59,52.59,52.54,52.55,29876.0,43.014,43.014,42.9731,42.9812,29876.0
2019-06-12 15:40:00,52.55,52.59,52.54,52.58,24040.0,42.9812,43.014,42.9731,43.0058,24040.0
2019-06-12 15:45:00,52.58,52.61,52.56,52.59,52518.0,43.0058,43.0303,42.9894,43.014,52518.0
2019-06-12 15:50:00,52.59,52.63,52.57,52.61,84794.0,43.014,43.0467,42.9976,43.0303,84794.0
2019-06-12 15:55:00,52.61,52.62,52.57,52.62,111062.0,43.0303,43.0385,42.9976,43.0385,111062.0
2019-06-13 09:30:00,52.69,52.95,52.64,52.95,32077.0,43.0957,43.3084,43.0548,43.3084,32077.0
2019-06-13 09:35:00,52.94,52.97,52.88,52.91,22570.0,43.3002,43.3248,43.2511,43.2757,22570.0
2019-06-13 09:40:00,52.93,52.94,52.81,52.91,16398.0,43.292,43.3002,43.1939,43.2757,16398.0
2019-06-13 09:45:00,52.92,52.93,52.73,52.8,24087.0,43.2839,43.292,43.1285,43.1857,24087.0
2019-06-13 09:50:00,52.83,52.86,52.74,52.79,15957.0,43.2103,43.2348,43.1366,43.1775,15957.0
2019-06-13 09:55:00,52.79,52.86,52.78,52.83,23249.0,43.1775,43.2348,43.1694,43.2103,23249.0
2019-06-13 10:00:00,52.83,52.87,52.79,52.85,23450.0,43.2103,43.243,43.1775,43.2266,23450.0
2019-06-13 10:05:00,52.85,52.85,52.75,52.84,16823.0,43.2266,43.2266,43.1448,43.2184,16823.0
2019-06-13 10:10:00,52.84,52.86,52.78,52.83,14698.0,43.2184,43.2348,43.1694,43.2103,14698.0
2019-06-13 10:15:00,52.83,52.87,52.82,52.84,13604.0,43.2103,43.243,43.2021,43.2184,13604.0
2019-06-13 10:20:00,52.85,52.85,52.8,52.82,10496.0,43.2266,43.2266,43.1857,43.2021,10496.0
2019-06-13 10:25:00,52.82,52.87,52.8,52.85,15935.0,43.2021,43.243,43.1857,43.2266,15935.0
2019-06-13 10:30:00,52.86,52.86,52.81,52.82,12870.0,43.2348,43.2348,43.1939,43.2021,12870.0
2019-06-13 10:35:00,52.83,52.93,52.82,52.92,11839.0,43.2103,43.292,43.2021,43.2839,11839.0
2019-06-13 10:40:00,52.91,52.93,52.8,52.85,14850.0,43.2757,43.292,43.1857,43.2266,14850.0
2019-06-13 10:45:00,52.85,52.86,52.82,52.84,15122.0,43.2266,43.2348,43.2021,43.2184,15122.0
2019-06-13 10:50:00,52.84,52.84,52.78,52.81,14447.0,43.2184,43.2184,43.1694,43.1939,14447.0
2019-06-13 10:55:00,52.82,52.82,52.73,52.74,11295.0,43.2021,43.2021,43.1285,43.1366,11295.0
2019-06-13 11:00:00,52.75,52.78,52.64,52.65,19444.0,43.1448,43.1694,43.0548,43.063,19444.0
2019-06-13 11:05:00,52.65,52.69,52.61,52.68,32921.0,43.063,43.0957,43.0303,43.0876,32921.0
2019-06-13 11:10:00,52.68,52.76,52.68,52.72,15861.0,43.0876,43.153,43.0876,43.1203,15861.0
2019-06-13 11:15:00,52.71,52.72,52.63,52.65,18035.0,43.1121,43.1203,43.0467,43.063,18035.0
2019-06-13 11:20:00,52.65,52.77,52.64,52.72,17480.0,43.063,43.1612,43.0548,43.1203,17480.0
2019-06-13 11:25:00,52.73,52.75,52.71,52.73,20664.0,43.1285,43.1448,43.1121,43.1285,20664.0
2019-06-13 11:30:00,52.73,52.8,52.69,52.8,17833.0,43.1285,43.1857,43.0957,43.1857,17833.0
2019-06-13 11:35:00,52.8,52.82,52.76,52.8,22502.0,43.1857,43.2021,43.153,43.1857,22502.0
2019-06-13 11:40:00,52.8,52.84,52.77,52.83,12909.0,43.1857,43.2184,43.1612,43.2103,12909.0
2019-06-13 11:45:00,52.84,52.84,52.8,52.81,20138.0,43.2184,43.2184,43.1857,43.1939,20138.0
2019-06-13 11:50:00,52.81,52.82,52.78,52.81,13054.0,43.1939,43.2021,43.1694,43.1939,13054.0
2019-06-13 11:55:00,52.81,52.82,52.77,52.78,13253.0,43.1939,43.2021,43.1612,43.1694,13253.0
2019-06-13 12:00:00,52.78,52.78,52.73,52.74,11667.0,43.1694,43.1694,43.1285,43.1366,11667.0
2019-06-13 12:05:00,52.75,52.79,52.74,52.77,7577.0,43.1448,43.1775,43.1366,43.1612,7577.0
2019-06-13 12:10:00,52.77,52.8,52.76,52.78,15571.0,43.1612,43.1857,43.153,43.1694,15571.0
2019-06-13 12:15:00,52.77,52.84,52.77,52.84,10362.0,43.1612,43.2184,43.1612,43.2184,10362.0
2019-06-13 12:20:00,52.83,52.84,52.8,52.84,8204.0,43.2103,43.2184,43.1857,43.2184,8204.0
2019-06-13 12:25:00,52.84,52.88,52.83,52.83,18011.0,43.2184,43.2511,43.2103,43.2103,18011.0
2019-06-13 12:30:00,52.84,52.88,52.81,52.88,104199.0,43.2184,43.2511,43.1939,43.2511,104199.0
2019-06-13 12:35:00,52.87,52.88,52.81,52.86,28792.0,43.243,43.2511,43.1939,43.2348,28792.0
2019-06-13 12:40:00,52.85,52.9,52.83,52.9,15914.0,43.2266,43.2675,43.2103,43.2675,15914.0
2019-06-13 12:45:00,52.9,52.93,52.88,52.91,18381.0,43.2675,43.292,43.2511,43.2757,18381.0
2019-06-13 12:50:00,52.91,52.91,52.86,52.88,15692.0,43.2757,43.2757,43.2348,43.2511,15692.0
2019-06-13 12:55:00,52.88,52.91,52.87,52.89,13708.0,43.2511,43.2757,43.243,43.2593,13708.0
2019-06-13 13:00:00,52.89,52.95,52.89,52.93,11414.0,43.2593,43.3084,43.2593,43.292,11414.0
2019-06-13 13:05:00,52.93,52.99,52.9,52.98,24882.0,43.292,43.3411,43.2675,43.3329,24882.0
2019-06-13 13:10:00,52.98,52.99,52.93,52.95,10372.0,43.3329,43.3411,43.292,43.3084,10372.0
2019-06-13 13:15:00,52.95,52.98,52.95,52.96,12773.0,43.3084,43.3329,43.3084,43.3166,12773.0
2019-06-13 13:20:00,52.96,53.01,52.95,53.01,63581.0,43.3166,43.3575,43.3084,43.3575,63581.0
2019-06-13 13:25:00,53.01,53.05,53.01,53.04,25128.0,43.3575,43.3902,43.3575,43.382,25128.0
2019-06-13 13:30:00,53.05,53.1,53.05,53.07,20320.0,43.3902,43.4311,43.3902,43.4065,20320.0
2019-06-13 13:35:00,53.06,53.09,53.04,53.09,14854.0,43.3984,43.4229,43.382,43.4229,14854.0
2019-06-13 13:40:00,53.09,53.15,53.08,53.15,11912.0,43.4229,43.472,43.4147,43.472,11912.0
2019-06-13 13:45:00,53.14,53.17,53.11,53.15,13820.0,43.4638,43.4883,43.4393,43.472,13820.0
2019-06-13 13:50:00,53.15,53.16,53.12,53.13,17284.0,43.472,43.4802,43.4474,43.4556,17284.0
2019-06-13 13:55:00,53.12,53.13,53.07,53.09,15533.0,43.4474,43.4556,43.4065,43.4229,15533.0
2019-06-13 14:00:00,53.09,53.09,53.04,53.05,35738.0,43.4229,43.4229,43.382,43.3902,35738.0
2019-06-13 14:05:00,53.05,53.06,52.99,53.01,21315.0,43.3902,43.3984,43.3411,43.3575,21315.0
2019-06-13 14:10:00,53.0,53.03,53.0,53.03,7161.0,43.3493,43.3738,43.3493,43.3738,7161.0
2019-06-13 14:15:00,53.03,53.03,52.87,52.87,18652.0,43.3738,43.3738,43.243,43.243,18652.0
2019-06-13 14:20:00,52.88,52.88,52.85,52.88,12536.0,43.2511,43.2511,43.2266,43.2511,12536.0
2019-06-13 14:25:00,52.88,52.89,52.86,52.87,11441.0,43.2511,43.2593,43.2348,43.243,11441.0
2019-06-13 14:30:00,52.88,52.92,52.87,52.91,14715.0,43.2511,43.2839,43.243,43.2757,14715.0
2019-06-13 14:35:00,52.9,52.9,52.86,52.89,10035.0,43.2675,43.2675,43.2348,43.2593,10035.0
2019-06-13 14:40:00,52.89,52.94,52.89,52.94,12550.0,43.2593,43.3002,43.2593,43.3002,12550.0
2019-06-13 14:45:00,52.94,52.94,52.92,52.93,9833.0,43.3002,43.3002,43.2839,43.292,9833.0
2019-06-13 14:50:00,52.93,52.93,52.88,52.91,17088.0,43.292,43.292,43.2511,43.2757,17088.0
2019-06-13 14:55:00,52.92,52.93,52.88,52.93,16732.0,43.2839,43.292,43.2511,43.292,16732.0
2019-06-13 15:00:00,52.92,52.93,52.86,52.89,17234.0,43.2839,43.292,43.2348,43.2593,17234.0
2019-06-13 15:05:00,52.89,52.9,52.85,52.87,22072.0,43.2593,43.2675,43.2266,43.243,22072.0
2019-06-13 15:10:00,52.87,52.88,52.86,52.87,13938.0,43.243,43.2511,43.2348,43.243,13938.0
2019-06-13 15:15:00,52.87,52.87,52.84,52.85,14700.0,43.243,43.243,43.2184,43.2266,14700.0
2019-06-13 15:20:00,52.86,52.86,52.83,52.86,21017.0,43.2348,43.2348,43.2103,43.2348,21017.0
2019-06-13 15:25:00,52.86,52.86,52.82,52.83,13445.0,43.2348,43.2348,43.2021,43.2103,13445.0
2019-06-13 15:30:00,52.83,52.9,52.82,52.87,43383.0,43.2103,43.2675,43.2021,43.243,43383.0
2019-06-13 15:35:00,52.87,52.9,52.86,52.88,27924.0,43.243,43.2675,43.2348,43.2511,27924.0
2019-06-13 15:40:00,52.88,52.91,52.83,52.83,26873.0,43.2511,43.2757,43.2103,43.2103,26873.0
2019-06-13 15:45:00,52.84,52.86,52.8,52.85,61453.0,43.2184,43.2348,43.1857,43.2266,61453.0
2019-06-13 15:50:00,52.85,52.9,52.84,52.89,79035.0,43.2266,43.2675,43.2184,43.2593,79035.0
2019-06-13 15:55:00,52.89,53.0,52.88,52.99,197168.0,43.2593,43.3493,43.2511,43.3411,197168.0
2019-06-14 09:30:00,53.16,53.32,53.1,53.26,76129.0,43.4802,43.611,43.4311,43.562,76129.0
2019-06-14 09:35:00,53.22,53.31,53.17,53.28,30458.0,43.5292,43.6028,43.4883,43.5783,30458.0
2019-06-14 09:40:00,53.28,53.39,53.27,53.34,21483.0,43.5783,43.6683,43.5701,43.6274,21483.0
2019-06-14 09:45:00,53.34,53.47,53.29,53.32,67007.0,43.6274,43.7337,43.5865,43.611,67007.0
2019-06-14 09:50:00,53.32,53.34,53.21,53.32,34692.0,43.611,43.6274,43.5211,43.611,34692.0
2019-06-14 09:55:00,53.34,53.6,53.33,53.57,62289.0,43.6274,43.84,43.6192,43.8155,62289.0
2019-06-14 10:00:00,53.57,53.58,53.3,53.34,55468.0,43.8155,43.8237,43.5947,43.6274,55468.0
2019-06-14 10:05:00,53.34,53.37,53.26,53.36,12631.0,43.6274,43.6519,43.562,43.6437,12631.0
2019-06-14 10:10:00,53.37,53.38,53.3,53.3,16707.0,43.6519,43.6601,43.5947,43.5947,16707.0
2019-06-14 10:15:00,53.3,53.33,53.25,53.27,17255.0,43.5947,43.6192,43.5538,43.5701,17255.0
2019-06-14 10:20:00,53.26,53.3,53.19,53.22,22427.0,43.562,43.5947,43.5047,43.5292,22427.0
2019-06-14 10:25:00,53.21,53.22,53.16,53.16,13612.0,43.5211,43.5292,43.4802,43.4802,13612.0
2019-06-14 10:30:00,53.17,53.21,53.13,53.19,22544.0,43.4883,43.5211,43.4556,43.5047,22544.0
2019-06-14 10:35:00,53.19,53.2,53.11,53.13,10089.0,43.5047,43.5129,43.4393,43.4556,10089.0
2019-06-14 10:40:00,53.13,53.2,53.1,53.17,12898.0,43.4556,43.5129,43.4311,43.4883,12898.0
2019-06-14 10:45:00,53.17,53.22,53.16,53.19,21236.0,43.4883,43.5292,43.4802,43.5047,21236.0
2019-06-14 10:50:00,53.19,53.23,53.16,53.21,15369.0,43.5047,43.5374,43.4802,43.5211,15369.0
2019-06-14 10:55:00,53.22,53.27,53.21,53.25,14161.0,43.5292,43.5701,43.5211,43.5538,14161.0
2019-06-14 11:00:00,53.25,53.32,53.25,53.29,19855.0,43.5538,43.611,43.5538,43.5865,19855.0
2019-06-14 11:05:00,53.29,53.29,53.22,53.26,27148.0,43.5865,43.5865,43.5292,43.562,27148.0
2019-06-14 11:10:00,53.26,53.31,53.24,53.29,11128.0,43.562,43.6028,43.5456,43.5865,11128.0
2019-06-14 11:15:00,53.28,53.29,53.21,53.22,12712.0,43.5783,43.5865,43.5211,43.5292,12712.0
2019-06-14 11:20:00,53.22,53.26,53.19,53.22,13455.0,43.5292,43.562,43.5047,43.5292,13455.0
2019-06-14 11:25:00,53.23,53.33,53.23,53.32,11765.0,43.5374,43.6192,43.5374,43.611,11765.0
2019-06-14 11:30:00,53.32,53.33,53.3,53.31,10961.0,43.611,43.6192,43.5947,43.6028,10961.0
2019-06-14 11:35:00,53.3,53.33,53.26,53.27,24652.0,43.5947,43.6192,43.562,43.5701,24652.0
2019-06-14 11:40:00,53.27,53.29,53.23,53.26,14688.0,43.5701,43.5865,43.5374,43.562,14688.0
2019-06-14 11:45:00,53.25,53.3,53.24,53.25,8579.0,43.5538,43.5947,43.5456,43.5538,8579.0
2019-06-14 11:50:00,53.25,53.28,53.22,53.27,19063.0,43.5538,43.5783,43.5292,43.5701,19063.0
2019-06-14 11:55:00,53.28,53.28,53.22,53.27,20902.0,43.5783,43.5783,43.5292,43.5701,20902.0
2019-06-14 12:00:00,53.26,53.27,53.22,53.26,9923.0,43.562,43.5701,43.5292,43.562,9923.0
2019-06-14 12:05:00,53.27,53.28,53.25,53.28,6665.0,43.5701,43.5783,43.5538,43.5783,6665.0
2019-06-14 12:10:00,53.28,53.33,53.27,53.31,17200.0,43.5783,43.6192,43.5701,43.6028,17200.0
2019-06-14 12:15:00,53.3,53.31,53.25,53.26,7031.0,43.5947,43.6028,43.5538,43.562,7031.0
2019-06-14 12:20:00,53.26,53.3,53.26,53.29,5940.0,43.562,43.5947,43.562,43.5865,5940.0
2019-06-14 12:25:00,53.28,53.3,53.26,53.29,8285.0,43.5783,43.5947,43.562,43.5865,8285.0
2019-06-14 12:30:00,53.29,53.35,53.28,53.33,8995.0,43.5865,43.6356,43.5783,43.6192,8995.0
2019-06-14 12:35:00,53.34,53.44,53.34,53.44,21310.0,43.6274,43.7092,43.6274,43.7092,21310.0
2019-06-14 12:40:00,53.43,53.47,53.42,53.45,25431.0,43.701,43.7337,43.6928,43.7174,25431.0
2019-06-14 12:45:00,53.46,53.5,53.43,53.49,27475.0,43.7255,43.7583,43.701,43.7501,27475.0
2019-06-14 12:50:00,53.49,53.53,53.47,53.47,17355.0,43.7501,43.7828,43.7337,43.7337,17355.0
2019-06-14 12:55:00,53.47,53.47,53.42,53.44,11058.0,43.7337,43.7337,43.6928,43.7092,11058.0
2019-06-14 13:00:00,53.45,53.46,53.44,53.46,4395.0,43.7174,43.7255,43.7092,43.7255,4395.0
2019-06-14 13:05:00,53.45,53.46,53.43,53.46,6328.0,43.7174,43.7255,43.701,43.7255,6328.0
2019-06-14 13:10:00,53.45,53.48,53.44,53.46,17090.0,43.7174,43.7419,43.7092,43.7255,17090.0
2019-06-14 13:15:00,53.44,53.51,53.44,53.5,15608.0,43.7092,43.7664,43.7092,43.7583,15608.0
2019-06-14 13:20:00,53.5,53.53,53.49,53.5,18740.0,43.7583,43.7828,43.7501,43.7583,18740.0
2019-06-14 13:25:00,53.49,53.49,53.41,53.41,10975.0,43.7501,43.7501,43.6846,43.6846,10975.0
2019-06-14 13:30:00,53.42,53.45,53.4,53.4,8669.0,43.6928,43.7174,43.6765,43.6765,8669.0
2019-06-14 13:35:00,53.39,53.41,53.36,53.37,5744.0,43.6683,43.6846,43.6437,43.6519,5744.0
2019-06-14 13:40:00,53.36,53.37,53.33,53.36,9742.0,43.6437,43.6519,43.6192,43.6437,9742.0
2019-06-14 13:45:00,53.37,53.38,53.36,53.38,6139.0,43.6519,43.6601,43.6437,43.6601,6139.0
2019-06-14 13:50:00,53.38,53.38,53.34,53.36,15913.0,43.6601,43.6601,43.6274,43.6437,15913.0
2019-06-14 13:55:00,53.36,53.36,53.31,53.32,9409.0,43.6437,43.6437,43.6028,43.611,9409.0
2019-06-14 14:00:00,53.32,53.38,53.31,53.33,10908.0,43.611,43.6601,43.6028,43.6192,10908.0
2019-06-14 14:05:00,53.33,53.35,53.31,53.34,20243.0,43.6192,43.6356,43.6028,43.6274,20243.0
2019-06-14 14:10:00,53.34,53.35,53.29,53.33,21117.0,43.6274,43.6356,43.5865,43.6192,21117.0
2019-06-14 14:15:00,53.33,53.38,53.32,53.38,16300.0,43.6192,43.6601,43.611,43.6601,16300.0
2019-06-14 14:20:00,53.38,53.39,53.36,53.36,14485.0,43.6601,43.6683,43.6437,43.6437,14485.0
2019-06-14 14:25:00,53.36,53.37,53.34,53.35,8082.0,43.6437,43.6519,43.6274,43.6356,8082.0
2019-06-14 14:30:00,53.36,53.37,53.34,53.34,20690.0,43.6437,43.6519,43.6274,43.6274,20690.0
2019-06-14 14:35:00,53.35,53.35,53.3,53.3,12986.0,43.6356,43.6356,43.5947,43.5947,12986.0
2019-06-14 14:40:00,53.31,53.35,53.3,53.34,14600.0,43.6028,43.6356,43.5947,43.6274,14600.0
2019-06-14 14:45:00,53.34,53.36,53.32,53.36,15819.0,43.6274,43.6437,43.611,43.6437,15819.0
2019-06-14 14:50:00,53.35,53.37,53.34,53.37,12072.0,43.6356,43.6519,43.6274,43.6519,12072.0
2019-06-14 14:55:00,53.36,53.43,53.36,53.39,12162.0,43.6437,43.701,43.6437,43.6683,12162.0
2019-06-14 15:00:00,53.39,53.41,53.36,53.41,15746.0,43.6683,43.6846,43.6437,43.6846,15746.0
2019-06-14 15:05:00,53.4,53.43,53.39,53.43,16217.0,43.6765,43.701,43.6683,43.701,16217.0
2019-06-14 15:10:00,53.43,53.45,53.41,53.45,25082.0,43.701,43.7174,43.6846,43.7174,25082.0
2019-06-14 15:15:00,53.45,53.46,53.4,53.44,22640.0,43.7174,43.7255,43.6765,43.7092,22640.0
2019-06-14 15:20:00,53.45,53.5,53.44,53.49,21447.0,43.7174,43.7583,43.7092,43.7501,21447.0
2019-06-14 15:25:00,53.49,53.51,53.46,53.48,27037.0,43.7501,43.7664,43.7255,43.7419,27037.0
2019-06-14 15:30:00,53.48,53.51,53.47,53.51,32264.0,43.7419,43.7664,43.7337,43.7664,32264.0
2019-06-14 15:35:00,53.5,53.51,53.49,53.5,43858.0,43.7583,43.7664,43.7501,43.7583,43858.0
2019-06-14 15:40:00,53.49,53.49,53.44,53.45,38458.0,43.7501,43.7501,43.7092,43.7174,38458.0
2019-06-14 15:45:00,53.45,53.54,53.45,53.54,57735.0,43.7174,43.791,43.7174,43.791,57735.0
2019-06-14 15:50:00,53.53,53.54,53.47,53.51,84236.0,43.7828,43.791,43.7337,43.7664,84236.0
2019-06-14 15:55:00,53.51,53.52,53.4,53.41,258986.0,43.7664,43.7746,43.6765,43.6846,258986.0
2019-06-17 09:30:00,53.5,53.64,53.42,53.42,106095.0,43.7583,43.8728,43.6928,43.6928,106095.0
2019-06-17 09:35:00,53.39,53.43,53.24,53.29,23633.0,43.6683,43.701,43.5456,43.5865,23633.0
2019-06-17 09:40:00,53.33,53.33,53.15,53.17,31068.0,43.6192,43.6192,43.472,43.4883,31068.0
2019-06-17 09:45:00,53.16,53.16,52.98,52.98,68343.0,43.4802,43.4802,43.3329,43.3329,68343.0
2019-06-17 09:50:00,52.98,53.01,52.84,52.89,29996.0,43.3329,43.3575,43.2184,43.2593,29996.0
2019-06-17 09:55:00,52.89,52.89,52.69,52.71,26057.0,43.2593,43.2593,43.0957,43.1121,26057.0
2019-06-17 10:00:00,52.71,52.74,52.6,52.72,29677.0,43.1121,43.1366,43.0221,43.1203,29677.0
2019-06-17 10:05:00,52.73,52.78,52.66,52.66,13061.0,43.1285,43.1694,43.0712,43.0712,13061.0
2019-06-17 10:10:00,52.66,52.78,52.65,52.7,22544.0,43.0712,43.1694,43.063,43.1039,22544.0
2019-06-17 10:15:00,52.71,52.71,52.64,52.7,16404.0,43.1121,43.1121,43.0548,43.1039,16404.0
2019-06-17 10:20:00,52.7,52.86,52.7,52.83,19738.0,43.1039,43.2348,43.1039,43.2103,19738.0
2019-06-17 10:25:00,52.84,52.91,52.83,52.89,12342.0,43.2184,43.2757,43.2103,43.2593,12342.0
2019-06-17 10:30:00,52.9,52.93,52.88,52.93,15213.0,43.2675,43.292,43.2511,43.292,15213.0
2019-06-17 10:35:00,52.93,52.99,52.92,52.97,28149.0,43.292,43.3411,43.2839,43.3248,28149.0
2019-06-17 10:40:00,52.97,52.98,52.89,52.9,18535.0,43.3248,43.3329,43.2593,43.2675,18535.0
2019-06-17 10:45:00,52.9,52.91,52.83,52.85,33984.0,43.2675,43.2757,43.2103,43.2266,33984.0
2019-06-17 10:50:00,52.85,52.9,52.81,52.87,30709.0,43.2266,43.2675,43.1939,43.243,30709.0
2019-06-17 10:55:00,52.87,52.87,52.79,52.8,12516.0,43.243,43.243,43.1775,43.1857,12516.0
2019-06-17 11:00:00,52.79,52.88,52.79,52.85,20954.0,43.1775,43.2511,43.1775,43.2266,20954.0
2019-06-17 11:05:00,52.85,52.93,52.82,52.87,18384.0,43.2266,43.292,43.2021,43.243,18384.0
2019-06-17 11:10:00,52.87,52.92,52.87,52.9,7859.0,43.243,43.2839,43.243,43.2675,7859.0
2019-06-17 11:15:00,52.92,52.97,52.92,52.97,14553.0,43.2839,43.3248,43.2839,43.3248,14553.0
2019-06-17 11:20:00,52.97,53.08,52.96,53.07,25331.0,43.3248,43.4147,43.3166,43.4065,25331.0
2019-06-17 11:25:00,53.08,53.09,53.02,53.03,16564.0,43.4147,43.4229,43.3657,43.3738,16564.0
2019-06-17 11:30:00,53.04,53.07,52.98,52.98,13417.0,43.382,43.4065,43.3329,43.3329,13417.0
2019-06-17 11:35:00,52.98,52.98,52.93,52.96,11361.0,43.3329,43.3329,43.292,43.3166,11361.0
2019-06-17 11:40:00,52.95,52.96,52.92,52.93,13468.0,43.3084,43.3166,43.2839,43.292,13468.0
2019-06-17 11:45:00,52.94,52.95,52.9,52.9,12167.0,43.3002,43.3084,43.2675,43.2675,12167.0
2019-06-17 11:50:00,52.9,52.93,52.84,52.85,15882.0,43.2675,43.292,43.2184,43.2266,15882.0
2019-06-17 11:55:00,52.85,52.89,52.85,52.89,9319.0,43.2266,43.2593,43.2266,43.2593,9319.0
2019-06-17 12:00:00,52.89,52.9,52.85,52.87,12486.0,43.2593,43.2675,43.2266,43.243,12486.0
2019-06-17 12:05:00,52.87,52.89,52.87,52.88,8872.0,43.243,43.2593,43.243,43.2511,8872.0
2019-06-17 12:10:00,52.89,52.91,52.84,52.84,11746.0,43.2593,43.2757,43.2184,43.2184,11746.0
2019-06-17 12:15:00,52.85,52.92,52.84,52.91,19091.0,43.2266,43.2839,43.2184,43.2757,19091.0
2019-06-17 12:20:00,52.91,52.91,52.83,52.84,16246.0,43.2757,43.2757,43.2103,43.2184,16246.0
2019-06-17 12:25:00,52.84,52.84,52.8,52.8,16294.0,43.2184,43.2184,43.1857,43.1857,16294.0
2019-06-17 12:30:00,52.8,52.84,52.79,52.83,15026.0,43.1857,43.2184,43.1775,43.2103,15026.0
2019-06-17 12:35:00,52.83,52.86,52.81,52.86,16076.0,43.2103,43.2348,43.1939,43.2348,16076.0
2019-06-17 12:40:00,52.86,52.88,52.83,52.84,12364.0,43.2348,43.2511,43.2103,43.2184,12364.0
2019-06-17 12:45:00,52.84,52.89,52.83,52.88,20813.0,43.2184,43.2593,43.2103,43.2511,20813.0
2019-06-17 12:50:00,52.88,52.92,52.87,52.91,22473.0,43.2511,43.2839,43.243,43.2757,22473.0
2019-06-17 12:55:00,52.9,52.9,52.86,52.87,17109.0,43.2675,43.2675,43.2348,43.243,17109.0
2019-06-17 13:00:00,52.87,52.93,52.85,52.86,18138.0,43.243,43.292,43.2266,43.2348,18138.0
2019-06-17 13:05:00,52.85,52.89,52.85,52.87,16762.0,43.2266,43.2593,43.2266,43.243,16762.0
2019-06-17 13:10:00,52.87,52.88,52.86,52.87,9236.0,43.243,43.2511,43.2348,43.243,9236.0
2019-06-17 13:15:00,52.87,52.89,52.86,52.88,17601.0,43.243,43.2593,43.2348,43.2511,17601.0
2019-06-17 13:20:00,52.87,52.9,52.83,52.84,31376.0,43.243,43.2675,43.2103,43.2184,31376.0
2019-06-17 13:25:00,52.84,52.88,52.83,52.85,15758.0,43.2184,43.2511,43.2103,43.2266,15758.0
2019-06-17 13:30:00,52.84,52.88,52.84,52.85,17799.0,43.2184,43.2511,43.2184,43.2266,17799.0
2019-06-17 13:35:00,52.85,52.89,52.84,52.88,18753.0,43.2266,43.2593,43.2184,43.2511,18753.0
2019-06-17 13:40:00,52.88,52.92,52.88,52.9,16999.0,43.2511,43.2839,43.2511,43.2675,16999.0
2019-06-17 13:45:00,52.91,52.95,52.89,52.95,18423.0,43.2757,43.3084,43.2593,43.3084,18423.0
2019-06-17 13:50:00,52.95,52.97,52.93,52.94,16607.0,43.3084,43.3248,43.292,43.3002,16607.0
2019-06-17 13:55:00,52.94,52.94,52.91,52.92,13557.0,43.3002,43.3002,43.2757,43.2839,13557.0
2019-06-17 14:00:00,52.93,52.93,52.89,52.9,14279.0,43.292,43.292,43.2593,43.2675,14279.0
2019-06-17 14:05:00,52.9,52.92,52.86,52.9,18112.0,43.2675,43.2839,43.2348,43.2675,18112.0
2019-06-17 14:10:00,52.9,52.94,52.89,52.94,15144.0,43.2675,43.3002,43.2593,43.3002,15144.0
2019-06-17 14:15:00,52.94,53.03,52.94,53.03,22585.0,43.3002,43.3738,43.3002,43.3738,22585.0
2019-06-17 14:20:00,53.02,53.02,52.98,53.01,19928.0,43.3657,43.3657,43.3329,43.3575,19928.0
2019-06-17 14:25:00,53.0,53.02,52.97,52.98,32169.0,43.3493,43.3657,43.3248,43.3329,32169.0
2019-06-17 14:30:00,52.98,53.01,52.98,53.0,12718.0,43.3329,43.3575,43.3329,43.3493,12718.0
2019-06-17 14:35:00,53.0,53.0,52.98,52.98,20566.0,43.3493,43.3493,43.3329,43.3329,20566.0
2019-06-17 14:40:00,52.98,53.0,52.98,52.98,31760.0,43.3329,43.3493,43.3329,43.3329,31760.0
2019-06-17 14:45:00,52.98,52.99,52.95,52.96,19664.0,43.3329,43.3411,43.3084,43.3166,19664.0
2019-06-17 14:50:00,52.95,53.0,52.94,52.95,31133.0,43.3084,43.3493,43.3002,43.3084,31133.0
2019-06-17 14:55:00,52.95,52.99,52.94,52.98,17058.0,43.3084,43.3411,43.3002,43.3329,17058.0
2019-06-17 15:00:00,52.98,52.99,52.94,52.97,24611.0,43.3329,43.3411,43.3002,43.3248,24611.0
2019-06-17 15:05:00,52.96,53.01,52.95,52.99,32416.0,43.3166,43.3575,43.3084,43.3411,32416.0
2019-06-17 15:10:00,52.99,53.01,52.95,53.0,26198.0,43.3411,43.3575,43.3084,43.3493,26198.0
2019-06-17 15:15:00,53.01,53.01,52.96,52.98,26543.0,43.3575,43.3575,43.3166,43.3329,26543.0
2019-06-17 15:20:00,52.98,53.01,52.95,52.95,50311.0,43.3329,43.3575,43.3084,43.3084,50311.0
2019-06-17 15:25:00,52.96,52.99,52.95,52.99,33584.0,43.3166,43.3411,43.3084,43.3411,33584.0
2019-06-17 15:30:00,52.98,52.99,52.94,52.96,51286.0,43.3329,43.3411,43.3002,43.3166,51286.0
2019-06-17 15:35:00,52.95,52.99,52.93,52.97,41703.0,43.3084,43.3411,43.292,43.3248,41703.0
2019-06-17 15:40:00,52.97,52.99,52.95,52.98,45143.0,43.3248,43.3411,43.3084,43.3329,45143.0
2019-06-17 15:45:00,52.97,52.99,52.94,52.96,92734.0,43.3248,43.3411,43.3002,43.3166,92734.0
2019-06-17 15:50:00,52.95,52.96,52.91,52.95,105143.0,43.3084,43.3166,43.2757,43.3084,105143.0
2019-06-17 15:55:00,52.95,53.0,52.94,52.97,237729.0,43.3084,43.3493,43.3002,43.3248,237729.0
2019-06-18 09:30:00,53.28,53.33,53.0,53.18,54083.0,43.5783,43.6192,43.3493,43.4965,54083.0
2019-06-18 09:35:00,53.18,53.21,53.02,53.18,45487.0,43.4965,43.5211,43.3657,43.4965,45487.0
2019-06-18 09:40:00,53.17,53.25,52.94,52.95,40402.0,43.4883,43.5538,43.3002,43.3084,40402.0
2019-06-18 09:45:00,52.97,53.12,52.8,53.1,51896.0,43.3248,43.4474,43.1857,43.4311,51896.0
2019-06-18 09:50:00,53.11,53.15,52.96,52.99,33732.0,43.4393,43.472,43.3166,43.3411,33732.0
2019-06-18 09:55:00,52.99,53.05,52.95,52.99,33484.0,43.3411,43.3902,43.3084,43.3411,33484.0
2019-06-18 10:00:00,52.99,53.03,52.92,53.01,36506.0,43.3411,43.3738,43.2839,43.3575,36506.0
2019-06-18 10:05:00,52.99,52.99,52.88,52.94,27705.0,43.3411,43.3411,43.2511,43.3002,27705.0
2019-06-18 10:10:00,52.93,52.95,52.86,52.88,50075.0,43.292,43.3084,43.2348,43.2511,50075.0
2019-06-18 10:15:00,52.88,52.88,52.8,52.83,23067.0,43.2511,43.2511,43.1857,43.2103,23067.0
2019-06-18 10:20:00,52.82,52.84,52.77,52.8,37391.0,43.2021,43.2184,43.1612,43.1857,37391.0
2019-06-18 10:25:00,52.82,52.82,52.68,52.71,24776.0,43.2021,43.2021,43.0876,43.1121,24776.0
2019-06-18 10:30:00,52.7,52.75,52.69,52.7,23802.0,43.1039,43.1448,43.0957,43.1039,23802.0
2019-06-18 10:35:00,52.71,52.73,52.68,52.72,15962.0,43.1121,43.1285,43.0876,43.1203,15962.0
2019-06-18 10:40:00,52.72,52.72,52.64,52.67,18873.0,43.1203,43.1203,43.0548,43.0794,18873.0
2019-06-18 10:45:00,52.68,52.72,52.66,52.7,28478.0,43.0876,43.1203,43.0712,43.1039,28478.0
2019-06-18 10:50:00,52.7,52.75,52.67,52.73,17860.0,43.1039,43.1448,43.0794,43.1285,17860.0
2019-06-18 10:55:00,52.75,52.75,52.7,52.75,17791.0,43.1448,43.1448,43.1039,43.1448,17791.0
2019-06-18 11:00:00,52.75,52.89,52.73,52.89,79424.0,43.1448,43.2593,43.1285,43.2593,79424.0
2019-06-18 11:05:00,52.88,52.88,52.68,52.7,31276.0,43.2511,43.2511,43.0876,43.1039,31276.0
2019-06-18 11:10:00,52.7,52.78,52.69,52.77,17747.0,43.1039,43.1694,43.0957,43.1612,17747.0
2019-06-18 11:15:00,52.77,52.8,52.72,52.73,19056.0,43.1612,43.1857,43.1203,43.1285,19056.0
2019-06-18 11:20:00,52.73,52.78,52.62,52.64,22051.0,43.1285,43.1694,43.0385,43.0548,22051.0
2019-06-18 11:25:00,52.65,52.69,52.62,52.63,15945.0,43.063,43.0957,43.0385,43.0467,15945.0
2019-06-18 11:30:00,52.63,52.68,52.59,52.68,12915.0,43.0467,43.0876,43.014,43.0876,12915.0
2019-06-18 11:35:00,52.68,52.72,52.66,52.69,20599.0,43.0876,43.1203,43.0712,43.0957,20599.0
2019-06-18 11:40:00,52.69,52.69,52.64,52.68,12664.0,43.0957,43.0957,43.0548,43.0876,12664.0
2019-06-18 11:45:00,52.68,52.72,52.68,52.71,20637.0,43.0876,43.1203,43.0876,43.1121,20637.0
2019-06-18 11:50:00,52.7,52.75,52.66,52.69,18527.0,43.1039,43.1448,43.0712,43.0957,18527.0
2019-06-18 11:55:00,52.71,52.71,52.63,52.67,25352.0,43.1121,43.1121,43.0467,43.0794,25352.0
2019-06-18 12:00:00,52.68,52.68,52.62,52.64,19576.0,43.0876,43.0876,43.0385,43.0548,19576.0
2019-06-18 12:05:00,52.65,52.66,52.59,52.6,16594.0,43.063,43.0712,43.014,43.0221,16594.0
2019-06-18 12:10:00,52.6,52.73,52.59,52.72,32638.0,43.0221,43.1285,43.014,43.1203,32638.0
2019-06-18 12:15:00,52.72,52.77,52.71,52.76,76042.0,43.1203,43.1612,43.1121,43.153,76042.0
2019-06-18 12:20:00,52.76,52.81,52.73,52.8,18887.0,43.153,43.1939,43.1285,43.1857,18887.0
2019-06-18 12:25:00,52.79,52.84,52.78,52.84,18477.0,43.1775,43.2184,43.1694,43.2184,18477.0
2019-06-18 12:30:00,52.84,52.86,52.78,52.8,15819.0,43.2184,43.2348,43.1694,43.1857,15819.0
2019-06-18 12:35:00,52.81,52.81,52.74,52.77,16749.0,43.1939,43.1939,43.1366,43.1612,16749.0
2019-06-18 12:40:00,52.78,52.8,52.74,52.76,38447.0,43.1694,43.1857,43.1366,43.153,38447.0
2019-06-18 12:45:00,52.76,52.83,52.75,52.81,16564.0,43.153,43.2103,43.1448,43.1939,16564.0
2019-06-18 12:50:00,52.81,52.84,52.79,52.83,8944.0,43.1939,43.2184,43.1775,43.2103,8944.0
2019-06-18 12:55:00,52.83,52.86,52.81,52.83,12431.0,43.2103,43.2348,43.1939,43.2103,12431.0
2019-06-18 13:00:00,52.84,52.84,52.8,52.8,11898.0,43.2184,43.2184,43.1857,43.1857,11898.0
2019-06-18 13:05:00,52.81,52.81,52.75,52.75,10465.0,43.1939,43.1939,43.1448,43.1448,10465.0
2019-06-18 13:10:00,52.75,52.78,52.74,52.77,11268.0,43.1448,43.1694,43.1366,43.1612,11268.0
2019-06-18 13:15:00,52.77,52.78,52.75,52.76,14382.0,43.1612,43.1694,43.1448,43.153,14382.0
2019-06-18 13:20:00,52.76,52.78,52.75,52.76,12442.0,43.153,43.1694,43.1448,43.153,12442.0
2019-06-18 13:25:00,52.75,52.76,52.72,52.74,22139.0,43.1448,43.153,43.1203,43.1366,22139.0
2019-06-18 13:30:00,52.75,52.76,52.73,52.73,21416.0,43.1448,43.153,43.1285,43.1285,21416.0
2019-06-18 13:35:00,52.73,52.74,52.7,52.73,15876.0,43.1285,43.1366,43.1039,43.1285,15876.0
2019-06-18 13:40:00,52.73,52.73,52.66,52.68,14648.0,43.1285,43.1285,43.0712,43.0876,14648.0
2019-06-18 13:45:00,52.69,52.75,52.69,52.7,12531.0,43.0957,43.1448,43.0957,43.1039,12531.0
2019-06-18 13:50:00,52.7,52.72,52.67,52.68,18882.0,43.1039,43.1203,43.0794,43.0876,18882.0
2019-06-18 13:55:00,52.67,52.72,52.67,52.71,16789.0,43.0794,43.1203,43.0794,43.1121,16789.0
2019-06-18 14:00:00,52.71,52.74,52.7,52.72,12800.0,43.1121,43.1366,43.1039,43.1203,12800.0
2019-06-18 14:05:00,52.72,52.73,52.68,52.69,11705.0,43.1203,43.1285,43.0876,43.0957,11705.0
2019-06-18 14:10:00,52.69,52.72,52.66,52.66,13152.0,43.0957,43.1203,43.0712,43.0712,13152.0
2019-06-18 14:15:00,52.66,52.67,52.62,52.64,17251.0,43.0712,43.0794,43.0385,43.0548,17251.0
2019-06-18 14:20:00,52.64,52.64,52.59,52.6,16282.0,43.0548,43.0548,43.014,43.0221,16282.0
2019-06-18 14:25:00,52.6,52.62,52.58,52.6,17501.0,43.0221,43.0385,43.0058,43.0221,17501.0
2019-06-18 14:30:00,52.61,52.67,52.6,52.67,21326.0,43.0303,43.0794,43.0221,43.0794,21326.0
2019-06-18 14:35:00,52.67,52.7,52.66,52.68,15553.0,43.0794,43.1039,43.0712,43.0876,15553.0
2019-06-18 14:40:00,52.69,52.71,52.64,52.65,14259.0,43.0957,43.1121,43.0548,43.063,14259.0
2019-06-18 14:45:00,52.66,52.68,52.64,52.66,21576.0,43.0712,43.0876,43.0548,43.0712,21576.0
2019-06-18 14:50:00,52.66,52.67,52.59,52.59,20979.0,43.0712,43.0794,43.014,43.014,20979.0
2019-06-18 14:55:00,52.6,52.62,52.57,52.58,14747.0,43.0221,43.0385,42.9976,43.0058,14747.0
2019-06-18 15:00:00,52.59,52.6,52.54,52.59,19839.0,43.014,43.0221,42.9731,43.014,19839.0
2019-06-18 15:05:00,52.59,52.64,52.59,52.6,29479.0,43.014,43.0548,43.014,43.0221,29479.0
2019-06-18 15:10:00,52.61,52.64,52.6,52.63,22722.0,43.0303,43.0548,43.0221,43.0467,22722.0
2019-06-18 15:15:00,52.62,52.64,52.59,52.61,29290.0,43.0385,43.0548,43.014,43.0303,29290.0
2019-06-18 15:20:00,52.62,52.62,52.58,52.6,26376.0,43.0385,43.0385,43.0058,43.0221,26376.0
2019-06-18 15:25:00,52.59,52.6,52.57,52.58,23209.0,43.014,43.0221,42.9976,43.0058,23209.0
2019-06-18 15:30:00,52.57,52.58,52.48,52.52,34874.0,42.9976,43.0058,42.924,42.9567,34874.0
2019-06-18 15:35:00,52.52,52.54,52.49,52.52,76071.0,42.9567,42.9731,42.9322,42.9567,76071.0
2019-06-18 15:40:00,52.51,52.52,52.48,52.5,51975.0,42.9485,42.9567,42.924,42.9403,51975.0
2019-06-18 15:45:00,52.5,52.51,52.41,52.42,81542.0,42.9403,42.9485,42.8667,42.8749,81542.0
2019-06-18 15:50:00,52.42,52.5,52.41,52.47,118550.0,42.8749,42.9403,42.8667,42.9158,118550.0
2019-06-18 15:55:00,52.47,52.5,52.4,52.45,242876.0,42.9158,42.9403,42.8585,42.8994,242876.0
2019-06-19 09:30:00,52.37,52.47,52.14,52.36,48497.0,42.834,42.9158,42.6459,42.8258,48497.0
2019-06-19 09:35:00,52.37,52.41,52.32,52.32,7358.0,42.834,42.8667,42.7931,42.7931,7358.0
2019-06-19 09:40:00,52.32,52.33,52.09,52.16,32979.0,42.7931,42.8013,42.605,42.6622,32979.0
2019-06-19 09:45:00,52.18,52.33,52.15,52.31,22673.0,42.6786,42.8013,42.6541,42.7849,22673.0
2019-06-19 09:50:00,52.3,52.36,52.28,52.34,33841.0,42.7768,42.8258,42.7604,42.8095,33841.0
2019-06-19 09:55:00,52.33,52.41,52.33,52.39,30369.0,42.8013,42.8667,42.8013,42.8504,30369.0
2019-06-19 10:00:00,52.38,52.5,52.36,52.4,24949.0,42.8422,42.9403,42.8258,42.8585,24949.0
2019-06-19 10:05:00,52.4,52.41,52.31,52.38,18130.0,42.8585,42.8667,42.7849,42.8422,18130.0
2019-06-19 10:10:00,52.39,52.43,52.34,52.39,21614.0,42.8504,42.8831,42.8095,42.8504,21614.0
2019-06-19 10:15:00,52.39,52.41,52.34,52.39,26429.0,42.8504,42.8667,42.8095,42.8504,26429.0
2019-06-19 10:20:00,52.4,52.45,52.39,52.4,32774.0,42.8585,42.8994,42.8504,42.8585,32774.0
2019-06-19 10:25:00,52.41,52.47,52.4,52.44,16994.0,42.8667,42.9158,42.8585,42.8913,16994.0
2019-06-19 10:30:00,52.44,52.44,52.33,52.35,25978.0,42.8913,42.8913,42.8013,42.8177,25978.0
2019-06-19 10:35:00,52.34,52.38,52.32,52.32,8268.0,42.8095,42.8422,42.7931,42.7931,8268.0
2019-06-19 10:40:00,52.31,52.31,52.24,52.28,9441.0,42.7849,42.7849,42.7277,42.7604,9441.0
2019-06-19 10:45:00,52.28,52.34,52.25,52.31,15791.0,42.7604,42.8095,42.7359,42.7849,15791.0
2019-06-19 10:50:00,52.32,52.38,52.27,52.35,27565.0,42.7931,42.8422,42.7522,42.8177,27565.0
2019-06-19 10:55:00,52.35,52.38,52.31,52.37,11725.0,42.8177,42.8422,42.7849,42.834,11725.0
2019-06-19 11:00:00,52.37,52.45,52.35,52.43,17155.0,42.834,42.8994,42.8177,42.8831,17155.0
2019-06-19 11:05:00,52.43,52.46,52.42,52.44,16630.0,42.8831,42.9076,42.8749,42.8913,16630.0
2019-06-19 11:10:00,52.44,52.45,52.39,52.41,14904.0,42.8913,42.8994,42.8504,42.8667,14904.0
2019-06-19 11:15:00,52.4,52.41,52.37,52.41,14491.0,42.8585,42.8667,42.834,42.8667,14491.0
2019-06-19 11:20:00,52.4,52.41,52.36,52.37,12158.0,42.8585,42.8667,42.8258,42.834,12158.0
2019-06-19 11:25:00,52.36,52.47,52.34,52.47,66453.0,42.8258,42.9158,42.8095,42.9158,66453.0
2019-06-19 11:30:00,52.46,52.49,52.43,52.45,17902.0,42.9076,42.9322,42.8831,42.8994,17902.0
2019-06-19 11:35:00,52.46,52.52,52.42,52.44,21202.0,42.9076,42.9567,42.8749,42.8913,21202.0
2019-06-19 11:40:00,52.44,52.49,52.42,52.46,21248.0,42.8913,42.9322,42.8749,42.9076,21248.0
2019-06-19 11:45:00,52.45,52.46,52.42,52.46,18351.0,42.8994,42.9076,42.8749,42.9076,18351.0
2019-06-19 11:50:00,52.45,52.46,52.43,52.45,17266.0,42.8994,42.9076,42.8831,42.8994,17266.0
2019-06-19 11:55:00,52.45,52.47,52.43,52.47,19391.0,42.8994,42.9158,42.8831,42.9158,19391.0
2019-06-19 12:00:00,52.47,52.51,52.44,52.51,19271.0,42.9158,42.9485,42.8913,42.9485,19271.0
2019-06-19 12:05:00,52.5,52.59,52.5,52.53,22468.0,42.9403,43.014,42.9403,42.9649,22468.0
2019-06-19 12:10:00,52.54,52.56,52.51,52.54,24005.0,42.9731,42.9894,42.9485,42.9731,24005.0
2019-06-19 12:15:00,52.54,52.55,52.5,52.54,28667.0,42.9731,42.9812,42.9403,42.9731,28667.0
2019-06-19 12:20:00,52.55,52.57,52.49,52.5,27650.0,42.9812,42.9976,42.9322,42.9403,27650.0
2019-06-19 12:25:00,52.5,52.6,52.5,52.58,28822.0,42.9403,43.0221,42.9403,43.0058,28822.0
2019-06-19 12:30:00,52.58,52.62,52.52,52.62,19502.0,43.0058,43.0385,42.9567,43.0385,19502.0
2019-06-19 12:35:00,52.61,52.64,52.55,52.62,55128.0,43.0303,43.0548,42.9812,43.0385,55128.0
2019-06-19 12:40:00,52.62,52.64,52.56,52.57,16917.0,43.0385,43.0548,42.9894,42.9976,16917.0
2019-06-19 12:45:00,52.56,52.57,52.52,52.54,11843.0,42.9894,42.9976,42.9567,42.9731,11843.0
2019-06-19 12:50:00,52.53,52.61,52.53,52.55,19977.0,42.9649,43.0303,42.9649,42.9812,19977.0
2019-06-19 12:55:00,52.55,52.57,52.49,52.5,13560.0,42.9812,42.9976,42.9322,42.9403,13560.0
2019-06-19 13:00:00,52.49,52.54,52.48,52.51,19565.0,42.9322,42.9731,42.924,42.9485,19565.0
2019-06-19 13:05:00,52.51,52.54,52.51,52.52,12244.0,42.9485,42.9731,42.9485,42.9567,12244.0
2019-06-19 13:10:00,52.53,52.54,52.5,52.51,11068.0,42.9649,42.9731,42.9403,42.9485,11068.0
2019-06-19 13:15:00,52.5,52.56,52.49,52.53,16544.0,42.9403,42.9894,42.9322,42.9649,16544.0
2019-06-19 13:20:00,52.53,52.58,52.53,52.58,19137.0,42.9649,43.0058,42.9649,43.0058,19137.0
2019-06-19 13:25:00,52.58,52.66,52.57,52.63,22529.0,43.0058,43.0712,42.9976,43.0467,22529.0
2019-06-19 13:30:00,52.62,52.72,52.62,52.7,27360.0,43.0385,43.1203,43.0385,43.1039,27360.0
2019-06-19 13:35:00,52.7,52.71,52.64,52.67,26772.0,43.1039,43.1121,43.0548,43.0794,26772.0
2019-06-19 13:40:00,52.67,52.68,52.64,52.66,14547.0,43.0794,43.0876,43.0548,43.0712,14547.0
2019-06-19 13:45:00,52.67,52.7,52.66,52.7,14014.0,43.0794,43.1039,43.0712,43.1039,14014.0
2019-06-19 13:50:00,52.7,52.75,52.69,52.74,17741.0,43.1039,43.1448,43.0957,43.1366,17741.0
2019-06-19 13:55:00,52.73,52.84,52.73,52.84,18358.0,43.1285,43.2184,43.1285,43.2184,18358.0
2019-06-19 14:00:00,52.84,52.96,52.72,52.96,57036.0,43.2184,43.3166,43.1203,43.3166,57036.0
2019-06-19 14:05:00,52.96,53.02,52.94,52.95,48861.0,43.3166,43.3657,43.3002,43.3084,48861.0
2019-06-19 14:10:00,52.96,53.0,52.94,52.99,57011.0,43.3166,43.3493,43.3002,43.3411,57011.0
2019-06-19 14:15:00,52.98,52.98,52.91,52.95,60035.0,43.3329,43.3329,43.2757,43.3084,60035.0
2019-06-19 14:20:00,52.94,52.95,52.91,52.93,18152.0,43.3002,43.3084,43.2757,43.292,18152.0
2019-06-19 14:25:00,52.92,53.03,52.91,53.03,24110.0,43.2839,43.3738,43.2757,43.3738,24110.0
2019-06-19 14:30:00,53.03,53.18,53.02,53.14,24434.0,43.3738,43.4965,43.3657,43.4638,24434.0
2019-06-19 14:35:00,53.14,53.15,53.05,53.05,37513.0,43.4638,43.472,43.3902,43.3902,37513.0
2019-06-19 14:40:00,53.05,53.07,53.01,53.02,21853.0,43.3902,43.4065,43.3575,43.3657,21853.0
2019-06-19 14:45:00,53.02,53.07,53.0,53.01,20568.0,43.3657,43.4065,43.3493,43.3575,20568.0
2019-06-19 14:50:00,53.02,53.13,53.02,53.13,31275.0,43.3657,43.4556,43.3657,43.4556,31275.0
2019-06-19 14:55:00,53.14,53.17,53.1,53.15,21089.0,43.4638,43.4883,43.4311,43.472,21089.0
2019-06-19 15:00:00,53.15,53.18,53.14,53.16,29881.0,43.472,43.4965,43.4638,43.4802,29881.0
2019-06-19 15:05:00,53.17,53.22,53.16,53.18,42096.0,43.4883,43.5292,43.4802,43.4965,42096.0
2019-06-19 15:10:00,53.17,53.25,53.16,53.25,22908.0,43.4883,43.5538,43.4802,43.5538,22908.0
2019-06-19 15:15:00,53.24,53.26,53.21,53.23,34787.0,43.5456,43.562,43.5211,43.5374,34787.0
2019-06-19 15:20:00,53.23,53.23,53.15,53.19,32586.0,43.5374,43.5374,43.472,43.5047,32586.0
2019-06-19 15:25:00,53.18,53.2,53.14,53.17,24161.0,43.4965,43.5129,43.4638,43.4883,24161.0
2019-06-19 15:30:00,53.18,53.2,53.16,53.17,34299.0,43.4965,43.5129,43.4802,43.4883,34299.0
2019-06-19 15:35:00,53.16,53.22,53.15,53.16,53121.0,43.4802,43.5292,43.472,43.4802,53121.0
2019-06-19 15:40:00,53.16,53.32,53.16,53.27,90086.0,43.4802,43.611,43.4802,43.5701,90086.0
2019-06-19 15:45:00,53.27,53.31,53.26,53.27,57760.0,43.5701,43.6028,43.562,43.5701,57760.0
2019-06-19 15:50:00,53.27,53.37,53.26,53.33,100029.0,43.5701,43.6519,43.562,43.6192,100029.0
2019-06-19 15:55:00,53.33,53.34,53.28,53.32,201487.0,43.6192,43.6274,43.5783,43.611,201487.0
2019-06-20 09:30:00,53.35,53.36,52.9,53.05,78187.0,43.6356,43.6437,43.2675,43.3902,78187.0
2019-06-20 09:35:00,53.09,53.57,53.05,53.57,48987.0,43.4229,43.8155,43.3902,43.8155,48987.0
2019-06-20 09:40:00,53.57,53.75,53.49,53.71,61057.0,43.8155,43.9627,43.7501,43.93,61057.0
2019-06-20 09:45:00,53.72,53.78,53.69,53.73,46401.0,43.9382,43.9873,43.9137,43.9464,46401.0
2019-06-20 09:50:00,53.71,53.79,53.6,53.79,45559.0,43.93,43.9954,43.84,43.9954,45559.0
2019-06-20 09:55:00,53.79,53.81,53.61,53.64,41156.0,43.9954,44.0118,43.8482,43.8728,41156.0
2019-06-20 10:00:00,53.65,53.83,53.63,53.78,80108.0,43.8809,44.0282,43.8646,43.9873,80108.0
2019-06-20 10:05:00,53.79,53.82,53.7,53.81,22756.0,43.9954,44.02,43.9218,44.0118,22756.0
2019-06-20 10:10:00,53.82,53.89,53.73,53.74,44385.0,44.02,44.0772,43.9464,43.9545,44385.0
2019-06-20 10:15:00,53.74,53.81,53.73,53.76,31339.0,43.9545,44.0118,43.9464,43.9709,31339.0
2019-06-20 10:20:00,53.78,53.79,53.7,53.76,32462.0,43.9873,43.9954,43.9218,43.9709,32462.0
2019-06-20 10:25:00,53.76,53.76,53.7,53.72,25295.0,43.9709,43.9709,43.9218,43.9382,25295.0
2019-06-20 10:30:00,53.73,53.77,53.68,53.69,36072.0,43.9464,43.9791,43.9055,43.9137,36072.0
2019-06-20 10:35:00,53.7,53.86,53.7,53.86,48808.0,43.9218,44.0527,43.9218,44.0527,48808.0
2019-06-20 10:40:00,53.87,53.89,53.81,53.83,20182.0,44.0609,44.0772,44.0118,44.0282,20182.0
2019-06-20 10:45:00,53.83,53.83,53.71,53.76,21252.0,44.0282,44.0282,43.93,43.9709,21252.0
2019-06-20 10:50:00,53.78,53.85,53.76,53.77,23333.0,43.9873,44.0445,43.9709,43.9791,23333.0
2019-06-20 10:55:00,53.78,53.79,53.69,53.73,26499.0,43.9873,43.9954,43.9137,43.9464,26499.0
2019-06-20 11:00:00,53.73,53.8,53.68,53.69,36285.0,43.9464,44.0036,43.9055,43.9137,36285.0
2019-06-20 11:05:00,53.69,53.77,53.66,53.77,27533.0,43.9137,43.9791,43.8891,43.9791,27533.0
2019-06-20 11:10:00,53.77,53.77,53.72,53.75,21665.0,43.9791,43.9791,43.9382,43.9627,21665.0
2019-06-20 11:15:00,53.75,53.79,53.73,53.76,38274.0,43.9627,43.9954,43.9464,43.9709,38274.0
2019-06-20 11:20:00,53.76,53.76,53.68,53.76,25176.0,43.9709,43.9709,43.9055,43.9709,25176.0
2019-06-20 11:25:00,53.76,53.77,53.71,53.71,35144.0,43.9709,43.9791,43.93,43.93,35144.0
2019-06-20 11:30:00,53.71,53.75,53.63,53.64,10647.0,43.93,43.9627,43.8646,43.8728,10647.0
2019-06-20 11:35:00,53.64,53.68,53.61,53.64,37468.0,43.8728,43.9055,43.8482,43.8728,37468.0
2019-06-20 11:40:00,53.64,53.66,53.61,53.66,20859.0,43.8728,43.8891,43.8482,43.8891,20859.0
2019-06-20 11:45:00,53.66,53.69,53.6,53.66,25152.0,43.8891,43.9137,43.84,43.8891,25152.0
2019-06-20 11:50:00,53.66,53.7,53.65,53.67,16701.0,43.8891,43.9218,43.8809,43.8973,16701.0
2019-06-20 11:55:00,53.67,53.71,53.64,53.66,23589.0,43.8973,43.93,43.8728,43.8891,23589.0
2019-06-20 12:00:00,53.67,53.73,53.66,53.7,77329.0,43.8973,43.9464,43.8891,43.9218,77329.0
2019-06-20 12:05:00,53.7,53.72,53.62,53.69,169164.0,43.9218,43.9382,43.8564,43.9137,169164.0
2019-06-20 12:10:00,53.69,53.74,53.65,53.72,37937.0,43.9137,43.9545,43.8809,43.9382,37937.0
2019-06-20 12:15:00,53.73,53.73,53.65,53.68,41051.0,43.9464,43.9464,43.8809,43.9055,41051.0
2019-06-20 12:20:00,53.68,53.76,53.68,53.76,27318.0,43.9055,43.9709,43.9055,43.9709,27318.0
2019-06-20 12:25:00,53.76,53.76,53.7,53.71,24491.0,43.9709,43.9709,43.9218,43.93,24491.0
2019-06-20 12:30:00,53.72,53.76,53.7,53.74,20844.0,43.9382,43.9709,43.9218,43.9545,20844.0
2019-06-20 12:35:00,53.73,53.73,53.66,53.68,15121.0,43.9464,43.9464,43.8891,43.9055,15121.0
2019-06-20 12:40:00,53.68,53.71,53.65,53.71,15605.0,43.9055,43.93,43.8809,43.93,15605.0
2019-06-20 12:45:00,53.71,53.73,53.68,53.69,19327.0,43.93,43.9464,43.9055,43.9137,19327.0
2019-06-20 12:50:00,53.69,53.73,53.68,53.7,19622.0,43.9137,43.9464,43.9055,43.9218,19622.0
2019-06-20 12:55:00,53.71,53.79,53.7,53.75,28452.0,43.93,43.9954,43.9218,43.9627,28452.0
2019-06-20 13:00:00,53.76,53.8,53.73,53.78,17722.0,43.9709,44.0036,43.9464,43.9873,17722.0
2019-06-20 13:05:00,53.78,53.84,53.78,53.8,24960.0,43.9873,44.0363,43.9873,44.0036,24960.0
2019-06-20 13:10:00,53.8,53.9,53.8,53.86,38304.0,44.0036,44.0854,44.0036,44.0527,38304.0
2019-06-20 13:15:00,53.86,53.92,53.86,53.92,29272.0,44.0527,44.1018,44.0527,44.1018,29272.0
2019-06-20 13:20:00,53.91,53.99,53.91,53.99,27825.0,44.0936,44.159,44.0936,44.159,27825.0
2019-06-20 13:25:00,53.99,54.0,53.96,54.0,31616.0,44.159,44.1672,44.1345,44.1672,31616.0
2019-06-20 13:30:00,53.99,54.09,53.96,54.09,120230.0,44.159,44.2408,44.1345,44.2408,120230.0
2019-06-20 13:35:00,54.09,54.11,54.01,54.09,29507.0,44.2408,44.2572,44.1754,44.2408,29507.0
2019-06-20 13:40:00,54.09,54.15,54.07,54.14,35788.0,44.2408,44.2899,44.2245,44.2817,35788.0
2019-06-20 13:45:00,54.13,54.15,54.07,54.11,29193.0,44.2735,44.2899,44.2245,44.2572,29193.0
2019-06-20 13:50:00,54.11,54.13,54.07,54.12,23937.0,44.2572,44.2735,44.2245,44.2654,23937.0
2019-06-20 13:55:00,54.12,54.15,54.1,54.11,27525.0,44.2654,44.2899,44.249,44.2572,27525.0
2019-06-20 14:00:00,54.11,54.16,54.1,54.13,24674.0,44.2572,44.2981,44.249,44.2735,24674.0
2019-06-20 14:05:00,54.13,54.15,54.1,54.14,28803.0,44.2735,44.2899,44.249,44.2817,28803.0
2019-06-20 14:10:00,54.14,54.15,54.07,54.11,20643.0,44.2817,44.2899,44.2245,44.2572,20643.0
2019-06-20 14:15:00,54.11,54.12,54.05,54.1,25378.0,44.2572,44.2654,44.2081,44.249,25378.0
2019-06-20 14:20:00,54.1,54.13,54.07,54.12,23084.0,44.249,44.2735,44.2245,44.2654,23084.0
2019-06-20 14:25:00,54.13,54.15,54.09,54.12,49814.0,44.2735,44.2899,44.2408,44.2654,49814.0
2019-06-20 14:30:00,54.12,54.19,54.12,54.13,28484.0,44.2654,44.3226,44.2654,44.2735,28484.0
2019-06-20 14:35:00,54.13,54.19,54.12,54.16,30531.0,44.2735,44.3226,44.2654,44.2981,30531.0
2019-06-20 14:40:00,54.16,54.18,54.12,54.15,38694.0,44.2981,44.3144,44.2654,44.2899,38694.0
2019-06-20 14:45:00,54.15,54.18,54.06,54.07,95038.0,44.2899,44.3144,44.2163,44.2245,95038.0
2019-06-20 14:50:00,54.07,54.12,54.07,54.12,19416.0,44.2245,44.2654,44.2245,44.2654,19416.0
2019-06-20 14:55:00,54.12,54.19,54.11,54.19,18958.0,44.2654,44.3226,44.2572,44.3226,18958.0
2019-06-20 15:00:00,54.18,54.18,54.09,54.12,23411.0,44.3144,44.3144,44.2408,44.2654,23411.0
2019-06-20 15:05:00,54.11,54.12,54.07,54.09,24516.0,44.2572,44.2654,44.2245,44.2408,24516.0
2019-06-20 15:10:00,54.1,54.11,54.06,54.07,23834.0,44.249,44.2572,44.2163,44.2245,23834.0
2019-06-20 15:15:00,54.07,54.08,54.01,54.06,29085.0,44.2245,44.2326,44.1754,44.2163,29085.0
2019-06-20 15:20:00,54.05,54.06,53.98,53.99,28669.0,44.2081,44.2163,44.1508,44.159,28669.0
2019-06-20 15:25:00,53.99,54.02,53.95,53.96,50066.0,44.159,44.1836,44.1263,44.1345,50066.0
2019-06-20 15:30:00,53.96,53.96,53.89,53.91,42590.0,44.1345,44.1345,44.0772,44.0936,42590.0
2019-06-20 15:35:00,53.9,53.97,53.9,53.97,45107.0,44.0854,44.1427,44.0854,44.1427,45107.0
2019-06-20 15:40:00,53.97,54.05,53.96,54.05,51631.0,44.1427,44.2081,44.1345,44.2081,51631.0
2019-06-20 15:45:00,54.05,54.05,54.01,54.02,48907.0,44.2081,44.2081,44.1754,44.1836,48907.0
2019-06-20 15:50:00,54.02,54.12,54.01,54.1,102745.0,44.1836,44.2654,44.1754,44.249,102745.0
2019-06-20 15:55:00,54.1,54.14,54.01,54.03,207021.0,44.249,44.2817,44.1754,44.1917,207021.0
2019-06-21 09:30:00,54.04,54.18,53.98,54.14,581358.0,44.1999,44.3144,44.1508,44.2817,581358.0
2019-06-21 09:35:00,54.12,54.14,53.83,53.98,32294.0,44.2654,44.2817,44.0282,44.1508,32294.0
2019-06-21 09:40:00,54.0,54.08,53.98,54.05,22902.0,44.1672,44.2326,44.1508,44.2081,22902.0
2019-06-21 09:45:00,54.05,54.09,53.88,54.08,61880.0,44.2081,44.2408,44.0691,44.2326,61880.0
2019-06-21 09:50:00,54.07,54.08,53.86,53.91,35311.0,44.2245,44.2326,44.0527,44.0936,35311.0
2019-06-21 09:55:00,53.93,54.12,53.93,54.05,38808.0,44.11,44.2654,44.11,44.2081,38808.0
2019-06-21 10:00:00,54.05,54.24,54.05,54.23,48891.0,44.2081,44.3635,44.2081,44.3553,48891.0
2019-06-21 10:05:00,54.22,54.22,54.08,54.11,36986.0,44.3471,44.3471,44.2326,44.2572,36986.0
2019-06-21 10:10:00,54.11,54.18,54.1,54.12,28107.0,44.2572,44.3144,44.249,44.2654,28107.0
2019-06-21 10:15:00,54.1,54.15,54.06,54.14,45286.0,44.249,44.2899,44.2163,44.2817,45286.0
2019-06-21 10:20:00,54.14,54.16,54.04,54.09,20754.0,44.2817,44.2981,44.1999,44.2408,20754.0
2019-06-21 10:25:00,54.08,54.22,54.07,54.15,24670.0,44.2326,44.3471,44.2245,44.2899,24670.0
2019-06-21 10:30:00,54.15,54.17,54.06,54.13,21066.0,44.2899,44.3063,44.2163,44.2735,21066.0
2019-06-21 10:35:00,54.13,54.14,54.06,54.07,21599.0,44.2735,44.2817,44.2163,44.2245,21599.0
2019-06-21 10:40:00,54.07,54.14,54.04,54.04,38228.0,44.2245,44.2817,44.1999,44.1999,38228.0
2019-06-21 10:45:00,54.04,54.12,54.04,54.1,44127.0,44.1999,44.2654,44.1999,44.249,44127.0
2019-06-21 10:50:00,54.1,54.1,54.06,54.06,19435.0,44.249,44.249,44.2163,44.2163,19435.0
2019-06-21 10:55:00,54.07,54.07,53.99,54.01,18602.0,44.2245,44.2245,44.159,44.1754,18602.0
2019-06-21 11:00:00,54.01,54.02,53.95,54.02,51905.0,44.1754,44.1836,44.1263,44.1836,51905.0
2019-06-21 11:05:00,54.03,54.13,54.03,54.06,27459.0,44.1917,44.2735,44.1917,44.2163,27459.0
2019-06-21 11:10:00,54.06,54.07,54.03,54.06,26090.0,44.2163,44.2245,44.1917,44.2163,26090.0
2019-06-21 11:15:00,54.06,54.07,54.04,54.05,30955.0,44.2163,44.2245,44.1999,44.2081,30955.0
2019-06-21 11:20:00,54.05,54.11,53.99,54.1,40997.0,44.2081,44.2572,44.159,44.249,40997.0
2019-06-21 11:25:00,54.1,54.13,54.05,54.05,20834.0,44.249,44.2735,44.2081,44.2081,20834.0
2019-06-21 11:30:00,54.05,54.09,54.03,54.08,25337.0,44.2081,44.2408,44.1917,44.2326,25337.0
2019-06-21 11:35:00,54.08,54.15,54.05,54.14,57804.0,44.2326,44.2899,44.2081,44.2817,57804.0
2019-06-21 11:40:00,54.13,54.17,54.1,54.1,20876.0,44.2735,44.3063,44.249,44.249,20876.0
2019-06-21 11:45:00,54.1,54.14,54.07,54.13,27042.0,44.249,44.2817,44.2245,44.2735,27042.0
2019-06-21 11:50:00,54.13,54.14,54.02,54.06,29548.0,44.2735,44.2817,44.1836,44.2163,29548.0
2019-06-21 11:55:00,54.05,54.1,54.03,54.1,20884.0,44.2081,44.249,44.1917,44.249,20884.0
2019-06-21 12:00:00,54.1,54.14,54.07,54.12,16761.0,44.249,44.2817,44.2245,44.2654,16761.0
2019-06-21 12:05:00,54.12,54.14,54.06,54.07,20500.0,44.2654,44.2817,44.2163,44.2245,20500.0
2019-06-21 12:10:00,54.07,54.12,54.06,54.12,17592.0,44.2245,44.2654,44.2163,44.2654,17592.0
2019-06-21 12:15:00,54.13,54.14,54.08,54.14,14621.0,44.2735,44.2817,44.2326,44.2817,14621.0
2019-06-21 12:20:00,54.14,54.16,54.12,54.16,11929.0,44.2817,44.2981,44.2654,44.2981,11929.0
2019-06-21 12:25:00,54.15,54.22,54.14,54.22,17823.0,44.2899,44.3471,44.2817,44.3471,17823.0
2019-06-21 12:30:00,54.21,54.21,54.17,54.17,11574.0,44.339,44.339,44.3063,44.3063,11574.0
2019-06-21 12:35:00,54.18,54.23,54.16,54.19,23863.0,44.3144,44.3553,44.2981,44.3226,23863.0
2019-06-21 12:40:00,54.2,54.24,54.18,54.24,19430.0,44.3308,44.3635,44.3144,44.3635,19430.0
2019-06-21 12:45:00,54.23,54.32,54.23,54.32,21755.0,44.3553,44.4289,44.3553,44.4289,21755.0
2019-06-21 12:50:00,54.32,54.33,54.29,54.32,14159.0,44.4289,44.4371,44.4044,44.4289,14159.0
2019-06-21 12:55:00,54.31,54.35,54.31,54.34,11629.0,44.4208,44.4535,44.4208,44.4453,11629.0
2019-06-21 13:00:00,54.34,54.35,54.27,54.27,13835.0,44.4453,44.4535,44.388,44.388,13835.0
2019-06-21 13:05:00,54.28,54.29,54.26,54.26,7765.0,44.3962,44.4044,44.3799,44.3799,7765.0
2019-06-21 13:10:00,54.27,54.29,54.25,54.28,11670.0,44.388,44.4044,44.3717,44.3962,11670.0
2019-06-21 13:15:00,54.28,54.29,54.26,54.27,10432.0,44.3962,44.4044,44.3799,44.388,10432.0
2019-06-21 13:20:00,54.28,54.28,54.23,54.25,16257.0,44.3962,44.3962,44.3553,44.3717,16257.0
2019-06-21 13:25:00,54.25,54.26,54.2,54.21,15771.0,44.3717,44.3799,44.3308,44.339,15771.0
2019-06-21 13:30:00,54.22,54.26,54.21,54.26,14602.0,44.3471,44.3799,44.339,44.3799,14602.0
2019-06-21 13:35:00,54.27,54.3,54.25,54.29,18821.0,44.388,44.4126,44.3717,44.4044,18821.0
2019-06-21 13:40:00,54.3,54.34,54.28,54.32,17946.0,44.4126,44.4453,44.3962,44.4289,17946.0
2019-06-21 13:45:00,54.32,54.33,54.24,54.24,15628.0,44.4289,44.4371,44.3635,44.3635,15628.0
2019-06-21 13:50:00,54.25,54.31,54.24,54.31,16797.0,44.3717,44.4208,44.3635,44.4208,16797.0
2019-06-21 13:55:00,54.32,54.36,54.31,54.35,13819.0,44.4289,44.4617,44.4208,44.4535,13819.0
2019-06-21 14:00:00,54.36,54.39,54.35,54.38,17367.0,44.4617,44.4862,44.4535,44.478,17367.0
2019-06-21 14:05:00,54.38,54.38,54.31,54.33,22723.0,44.478,44.478,44.4208,44.4371,22723.0
2019-06-21 14:10:00,54.33,54.33,54.28,54.28,29071.0,44.4371,44.4371,44.3962,44.3962,29071.0
2019-06-21 14:15:00,54.28,54.34,54.28,54.31,62305.0,44.3962,44.4453,44.3962,44.4208,62305.0
2019-06-21 14:20:00,54.31,54.31,54.21,54.23,23111.0,44.4208,44.4208,44.339,44.3553,23111.0
2019-06-21 14:25:00,54.24,54.29,54.23,54.29,21058.0,44.3635,44.4044,44.3553,44.4044,21058.0
2019-06-21 14:30:00,54.28,54.34,54.25,54.34,17464.0,44.3962,44.4453,44.3717,44.4453,17464.0
2019-06-21 14:35:00,54.33,54.35,54.31,54.32,15978.0,44.4371,44.4535,44.4208,44.4289,15978.0
2019-06-21 14:40:00,54.32,54.33,54.29,54.33,83209.0,44.4289,44.4371,44.4044,44.4371,83209.0
2019-06-21 14:45:00,54.33,54.34,54.29,54.3,19818.0,44.4371,44.4453,44.4044,44.4126,19818.0
2019-06-21 14:50:00,54.31,54.33,54.26,54.27,35115.0,44.4208,44.4371,44.3799,44.388,35115.0
2019-06-21 14:55:00,54.28,54.29,54.17,54.2,25938.0,44.3962,44.4044,44.3063,44.3308,25938.0
2019-06-21 15:00:00,54.21,54.22,54.14,54.18,34196.0,44.339,44.3471,44.2817,44.3144,34196.0
2019-06-21 15:05:00,54.17,54.23,54.13,54.21,37942.0,44.3063,44.3553,44.2735,44.339,37942.0
2019-06-21 15:10:00,54.2,54.23,54.16,54.16,29449.0,44.3308,44.3553,44.2981,44.2981,29449.0
2019-06-21 15:15:00,54.17,54.21,54.16,54.19,22502.0,44.3063,44.339,44.2981,44.3226,22502.0
2019-06-21 15:20:00,54.19,54.21,54.15,54.16,24864.0,44.3226,44.339,44.2899,44.2981,24864.0
2019-06-21 15:25:00,54.16,54.18,54.13,54.14,35406.0,44.2981,44.3144,44.2735,44.2817,35406.0
2019-06-21 15:30:00,54.14,54.16,54.09,54.12,47033.0,44.2817,44.2981,44.2408,44.2654,47033.0
2019-06-21 15:35:00,54.12,54.13,54.1,54.11,47016.0,44.2654,44.2735,44.249,44.2572,47016.0
2019-06-21 15:40:00,54.12,54.13,54.07,54.13,112131.0,44.2654,44.2735,44.2245,44.2735,112131.0
2019-06-21 15:45:00,54.13,54.13,54.08,54.1,51558.0,44.2735,44.2735,44.2326,44.249,51558.0
2019-06-21 15:50:00,54.1,54.1,53.94,53.97,141473.0,44.249,44.249,44.1181,44.1427,141473.0
2019-06-21 15:55:00,53.96,53.98,53.75,53.8,532390.0,44.1345,44.1508,43.9627,44.0036,532390.0
2019-06-24 09:30:00,54.0,54.14,53.81,53.86,64677.0,44.1672,44.2817,44.0118,44.0527,64677.0
2019-06-24 09:35:00,53.84,53.88,53.7,53.72,40467.0,44.0363,44.0691,43.9218,43.9382,40467.0
2019-06-24 09:40:00,53.71,53.95,53.64,53.92,37357.0,43.93,44.1263,43.8728,44.1018,37357.0
2019-06-24 09:45:00,53.91,53.91,53.78,53.84,39157.0,44.0936,44.0936,43.9873,44.0363,39157.0
2019-06-24 09:50:00,53.83,53.85,53.67,53.74,36994.0,44.0282,44.0445,43.8973,43.9545,36994.0
2019-06-24 09:55:00,53.74,53.76,53.64,53.69,44204.0,43.9545,43.9709,43.8728,43.9137,44204.0
2019-06-24 10:00:00,53.68,53.75,53.57,53.66,54106.0,43.9055,43.9627,43.8155,43.8891,54106.0
2019-06-24 10:05:00,53.66,53.7,53.56,53.64,48765.0,43.8891,43.9218,43.8073,43.8728,48765.0
2019-06-24 10:10:00,53.64,53.65,53.47,53.51,33745.0,43.8728,43.8809,43.7337,43.7664,33745.0
2019-06-24 10:15:00,53.51,53.54,53.43,53.46,40284.0,43.7664,43.791,43.701,43.7255,40284.0
2019-06-24 10:20:00,53.47,53.48,53.32,53.33,87152.0,43.7337,43.7419,43.611,43.6192,87152.0
2019-06-24 10:25:00,53.32,53.45,53.3,53.41,49806.0,43.611,43.7174,43.5947,43.6846,49806.0
2019-06-24 10:30:00,53.41,53.45,53.38,53.41,37418.0,43.6846,43.7174,43.6601,43.6846,37418.0
2019-06-24 10:35:00,53.41,53.49,53.4,53.48,24571.0,43.6846,43.7501,43.6765,43.7419,24571.0
2019-06-24 10:40:00,53.48,53.6,53.47,53.58,32805.0,43.7419,43.84,43.7337,43.8237,32805.0
2019-06-24 10:45:00,53.58,53.59,53.52,53.55,37691.0,43.8237,43.8319,43.7746,43.7991,37691.0
2019-06-24 10:50:00,53.55,53.63,53.55,53.62,34333.0,43.7991,43.8646,43.7991,43.8564,34333.0
2019-06-24 10:55:00,53.63,53.65,53.59,53.64,26438.0,43.8646,43.8809,43.8319,43.8728,26438.0
2019-06-24 11:00:00,53.65,53.76,53.62,53.76,22444.0,43.8809,43.9709,43.8564,43.9709,22444.0
2019-06-24 11:05:00,53.75,53.75,53.68,53.7,22790.0,43.9627,43.9627,43.9055,43.9218,22790.0
2019-06-24 11:10:00,53.71,53.71,53.66,53.7,34524.0,43.93,43.93,43.8891,43.9218,34524.0
2019-06-24 11:15:00,53.7,53.72,53.63,53.66,41314.0,43.9218,43.9382,43.8646,43.8891,41314.0
2019-06-24 11:20:00,53.65,53.68,53.6,53.62,31795.0,43.8809,43.9055,43.84,43.8564,31795.0
2019-06-24 11:25:00,53.63,53.73,53.62,53.69,46398.0,43.8646,43.9464,43.8564,43.9137,46398.0
2019-06-24 11:30:00,53.69,53.69,53.61,53.61,33573.0,43.9137,43.9137,43.8482,43.8482,33573.0
2019-06-24 11:35:00,53.61,53.63,53.57,53.6,51870.0,43.8482,43.8646,43.8155,43.84,51870.0
2019-06-24 11:40:00,53.61,53.66,53.59,53.65,27229.0,43.8482,43.8891,43.8319,43.8809,27229.0
2019-06-24 11:45:00,53.65,53.82,53.62,53.79,45343.0,43.8809,44.02,43.8564,43.9954,45343.0
2019-06-24 11:50:00,53.79,53.88,53.78,53.82,41184.0,43.9954,44.0691,43.9873,44.02,41184.0
2019-06-24 11:55:00,53.82,53.85,53.77,53.84,34241.0,44.02,44.0445,43.9791,44.0363,34241.0
2019-06-24 12:00:00,53.84,53.85,53.8,53.85,17251.0,44.0363,44.0445,44.0036,44.0445,17251.0
2019-06-24 12:05:00,53.85,53.86,53.81,53.84,22251.0,44.0445,44.0527,44.0118,44.0363,22251.0
2019-06-24 12:10:00,53.84,53.88,53.81,53.88,19999.0,44.0363,44.0691,44.0118,44.0691,19999.0
2019-06-24 12:15:00,53.87,53.92,53.84,53.85,29764.0,44.0609,44.1018,44.0363,44.0445,29764.0
2019-06-24 12:20:00,53.85,53.87,53.83,53.86,20589.0,44.0445,44.0609,44.0282,44.0527,20589.0
2019-06-24 12:25:00,53.86,53.9,53.86,53.89,13739.0,44.0527,44.0854,44.0527,44.0772,13739.0
2019-06-24 12:30:00,53.88,53.91,53.87,53.9,17664.0,44.0691,44.0936,44.0609,44.0854,17664.0
2019-06-24 12:35:00,53.89,53.9,53.86,53.87,15382.0,44.0772,44.0854,44.0527,44.0609,15382.0
2019-06-24 12:40:00,53.87,53.93,53.87,53.88,18134.0,44.0609,44.11,44.0609,44.0691,18134.0
2019-06-24 12:45:00,53.89,53.89,53.83,53.84,10120.0,44.0772,44.0772,44.0282,44.0363,10120.0
2019-06-24 12:50:00,53.85,53.85,53.81,53.81,12141.0,44.0445,44.0445,44.0118,44.0118,12141.0
2019-06-24 12:55:00,53.81,53.83,53.74,53.74,15447.0,44.0118,44.0282,43.9545,43.9545,15447.0
2019-06-24 13:00:00,53.73,53.79,53.72,53.78,14112.0,43.9464,43.9954,43.9382,43.9873,14112.0
2019-06-24 13:05:00,53.79,53.8,53.76,53.77,9742.0,43.9954,44.0036,43.9709,43.9791,9742.0
2019-06-24 13:10:00,53.77,53.82,53.75,53.79,19681.0,43.9791,44.02,43.9627,43.9954,19681.0
2019-06-24 13:15:00,53.8,53.82,53.77,53.8,14351.0,44.0036,44.02,43.9791,44.0036,14351.0
2019-06-24 13:20:00,53.8,53.84,53.79,53.81,22765.0,44.0036,44.0363,43.9954,44.0118,22765.0
2019-06-24 13:25:00,53.81,53.85,53.8,53.85,14684.0,44.0118,44.0445,44.0036,44.0445,14684.0
2019-06-24 13:30:00,53.84,53.85,53.79,53.81,24643.0,44.0363,44.0445,43.9954,44.0118,24643.0
2019-06-24 13:35:00,53.81,53.85,53.81,53.84,10939.0,44.0118,44.0445,44.0118,44.0363,10939.0
2019-06-24 13:40:00,53.83,53.86,53.81,53.85,21731.0,44.0282,44.0527,44.0118,44.0445,21731.0
2019-06-24 13:45:00,53.85,53.88,53.82,53.88,12732.0,44.0445,44.0691,44.02,44.0691,12732.0
2019-06-24 13:50:00,53.87,53.88,53.84,53.85,8879.0,44.0609,44.0691,44.0363,44.0445,8879.0
2019-06-24 13:55:00,53.85,53.86,53.79,53.82,21798.0,44.0445,44.0527,43.9954,44.02,21798.0
2019-06-24 14:00:00,53.82,53.83,53.78,53.82,12650.0,44.02,44.0282,43.9873,44.02,12650.0
2019-06-24 14:05:00,53.81,53.84,53.79,53.79,13185.0,44.0118,44.0363,43.9954,43.9954,13185.0
2019-06-24 14:10:00,53.79,53.8,53.77,53.79,15678.0,43.9954,44.0036,43.9791,43.9954,15678.0
2019-06-24 14:15:00,53.8,53.82,53.79,53.8,17304.0,44.0036,44.02,43.9954,44.0036,17304.0
2019-06-24 14:20:00,53.79,53.8,53.75,53.77,19378.0,43.9954,44.0036,43.9627,43.9791,19378.0
2019-06-24 14:25:00,53.77,53.8,53.75,53.77,17982.0,43.9791,44.0036,43.9627,43.9791,17982.0
2019-06-24 14:30:00,53.77,53.84,53.76,53.8,16481.0,43.9791,44.0363,43.9709,44.0036,16481.0
2019-06-24 14:35:00,53.79,53.83,53.79,53.8,15593.0,43.9954,44.0282,43.9954,44.0036,15593.0
2019-06-24 14:40:00,53.8,53.82,53.75,53.81,32779.0,44.0036,44.02,43.9627,44.0118,32779.0
2019-06-24 14:45:00,53.81,53.82,53.78,53.79,11725.0,44.0118,44.02,43.9873,43.9954,11725.0
2019-06-24 14:50:00,53.78,53.79,53.75,53.77,15827.0,43.9873,43.9954,43.9627,43.9791,15827.0
2019-06-24 14:55:00,53.77,53.78,53.74,53.76,16969.0,43.9791,43.9873,43.9545,43.9709,16969.0
2019-06-24 15:00:00,53.76,53.8,53.74,53.76,19292.0,43.9709,44.0036,43.9545,43.9709,19292.0
2019-06-24 15:05:00,53.76,53.79,53.74,53.76,23779.0,43.9709,43.9954,43.9545,43.9709,23779.0
2019-06-24 15:10:00,53.76,53.81,53.74,53.77,21853.0,43.9709,44.0118,43.9545,43.9791,21853.0
2019-06-24 15:15:00,53.77,53.79,53.7,53.7,16230.0,43.9791,43.9954,43.9218,43.9218,16230.0
2019-06-24 15:20:00,53.71,53.75,53.7,53.72,46882.0,43.93,43.9627,43.9218,43.9382,46882.0
2019-06-24 15:25:00,53.72,53.73,53.66,53.68,36430.0,43.9382,43.9464,43.8891,43.9055,36430.0
2019-06-24 15:30:00,53.69,53.71,53.64,53.64,31729.0,43.9137,43.93,43.8728,43.8728,31729.0
2019-06-24 15:35:00,53.64,53.65,53.6,53.64,54458.0,43.8728,43.8809,43.84,43.8728,54458.0
2019-06-24 15:40:00,53.64,53.69,53.63,53.69,45567.0,43.8728,43.9137,43.8646,43.9137,45567.0
2019-06-24 15:45:00,53.69,53.73,53.68,53.7,58608.0,43.9137,43.9464,43.9055,43.9218,58608.0
2019-06-24 15:50:00,53.7,53.7,53.63,53.64,56404.0,43.9218,43.9218,43.8646,43.8728,56404.0
2019-06-24 15:55:00,53.64,53.68,53.61,53.66,131457.0,43.8728,43.9055,43.8482,43.8891,131457.0
2019-06-25 09:30:00,53.87,53.99,53.79,53.99,89666.0,44.0609,44.159,43.9954,44.159,89666.0
2019-06-25 09:35:00,53.95,54.14,53.88,53.92,69247.0,44.1263,44.2817,44.0691,44.1018,69247.0
2019-06-25 09:40:00,53.92,54.07,53.86,53.87,42729.0,44.1018,44.2245,44.0527,44.0609,42729.0
2019-06-25 09:45:00,53.87,53.94,53.85,53.94,22315.0,44.0609,44.1181,44.0445,44.1181,22315.0
2019-06-25 09:50:00,53.89,53.91,53.81,53.89,42334.0,44.0772,44.0936,44.0118,44.0772,42334.0
2019-06-25 09:55:00,53.9,53.92,53.83,53.84,34014.0,44.0854,44.1018,44.0282,44.0363,34014.0
2019-06-25 10:00:00,53.84,53.91,53.82,53.9,81008.0,44.0363,44.0936,44.02,44.0854,81008.0
2019-06-25 10:05:00,53.9,53.92,53.81,53.86,53042.0,44.0854,44.1018,44.0118,44.0527,53042.0
2019-06-25 10:10:00,53.86,53.88,53.78,53.81,56388.0,44.0527,44.0691,43.9873,44.0118,56388.0
2019-06-25 10:15:00,53.8,53.91,53.78,53.79,25933.0,44.0036,44.0936,43.9873,43.9954,25933.0
2019-06-25 10:20:00,53.79,53.79,53.67,53.73,49912.0,43.9954,43.9954,43.8973,43.9464,49912.0
2019-06-25 10:25:00,53.73,53.78,53.67,53.77,52593.0,43.9464,43.9873,43.8973,43.9791,52593.0
2019-06-25 10:30:00,53.76,53.8,53.75,53.77,21389.0,43.9709,44.0036,43.9627,43.9791,21389.0
2019-06-25 10:35:00,53.78,53.78,53.62,53.68,27699.0,43.9873,43.9873,43.8564,43.9055,27699.0
2019-06-25 10:40:00,53.68,53.7,53.62,53.69,41531.0,43.9055,43.9218,43.8564,43.9137,41531.0
2019-06-25 10:45:00,53.69,53.69,53.56,53.6,52941.0,43.9137,43.9137,43.8073,43.84,52941.0
2019-06-25 10:50:00,53.61,53.78,53.59,53.74,53788.0,43.8482,43.9873,43.8319,43.9545,53788.0
2019-06-25 10:55:00,53.75,53.84,53.74,53.84,41081.0,43.9627,44.0363,43.9545,44.0363,41081.0
2019-06-25 11:00:00,53.83,53.92,53.79,53.91,31266.0,44.0282,44.1018,43.9954,44.0936,31266.0
2019-06-25 11:05:00,53.9,53.91,53.8,53.81,41752.0,44.0854,44.0936,44.0036,44.0118,41752.0
2019-06-25 11:10:00,53.82,53.91,53.81,53.83,41427.0,44.02,44.0936,44.0118,44.0282,41427.0
2019-06-25 11:15:00,53.83,53.92,53.81,53.88,23235.0,44.0282,44.1018,44.0118,44.0691,23235.0
2019-06-25 11:20:00,53.88,53.91,53.84,53.88,40191.0,44.0691,44.0936,44.0363,44.0691,40191.0
2019-06-25 11:25:00,53.88,53.96,53.88,53.94,28067.0,44.0691,44.1345,44.0691,44.1181,28067.0
2019-06-25 11:30:00,53.94,53.94,53.88,53.88,27154.0,44.1181,44.1181,44.0691,44.0691,27154.0
2019-06-25 11:35:00,53.88,53.88,53.79,53.8,46813.0,44.0691,44.0691,43.9954,44.0036,46813.0
2019-06-25 11:40:00,53.8,53.87,53.8,53.87,42304.0,44.0036,44.0609,44.0036,44.0609,42304.0
2019-06-25 11:45:00,53.87,53.92,53.85,53.86,25956.0,44.0609,44.1018,44.0445,44.0527,25956.0
2019-06-25 11:50:00,53.85,53.92,53.84,53.9,30601.0,44.0445,44.1018,44.0363,44.0854,30601.0
2019-06-25 11:55:00,53.9,53.92,53.86,53.87,36403.0,44.0854,44.1018,44.0527,44.0609,36403.0
2019-06-25 12:00:00,53.87,53.88,53.78,53.79,86425.0,44.0609,44.0691,43.9873,43.9954,86425.0
2019-06-25 12:05:00,53.79,53.86,53.76,53.86,44501.0,43.9954,44.0527,43.9709,44.0527,44501.0
2019-06-25 12:10:00,53.86,53.86,53.77,53.85,50894.0,44.0527,44.0527,43.9791,44.0445,50894.0
2019-06-25 12:15:00,53.85,53.85,53.73,53.73,25535.0,44.0445,44.0445,43.9464,43.9464,25535.0
2019-06-25 12:20:00,53.72,53.78,53.7,53.74,42765.0,43.9382,43.9873,43.9218,43.9545,42765.0
2019-06-25 12:25:00,53.73,53.75,53.63,53.67,56611.0,43.9464,43.9627,43.8646,43.8973,56611.0
2019-06-25 12:30:00,53.67,53.75,53.66,53.72,79276.0,43.8973,43.9627,43.8891,43.9382,79276.0
2019-06-25 12:35:00,53.73,53.73,53.62,53.62,28446.0,43.9464,43.9464,43.8564,43.8564,28446.0
2019-06-25 12:40:00,53.6,53.68,53.6,53.64,31013.0,43.84,43.9055,43.84,43.8728,31013.0
2019-06-25 12:45:00,53.65,53.73,53.64,53.72,27748.0,43.8809,43.9464,43.8728,43.9382,27748.0
2019-06-25 12:50:00,53.72,53.72,53.69,53.7,39531.0,43.9382,43.9382,43.9137,43.9218,39531.0
2019-06-25 12:55:00,53.7,53.78,53.68,53.73,32555.0,43.9218,43.9873,43.9055,43.9464,32555.0
2019-06-25 13:00:00,53.72,53.73,53.64,53.73,39230.0,43.9382,43.9464,43.8728,43.9464,39230.0
2019-06-25 13:05:00,53.73,53.75,53.68,53.72,32092.0,43.9464,43.9627,43.9055,43.9382,32092.0
2019-06-25 13:10:00,53.71,53.78,53.7,53.72,30853.0,43.93,43.9873,43.9218,43.9382,30853.0
2019-06-25 13:15:00,53.72,53.76,53.72,53.76,30561.0,43.9382,43.9709,43.9382,43.9709,30561.0
2019-06-25 13:20:00,53.76,53.77,53.71,53.72,33996.0,43.9709,43.9791,43.93,43.9382,33996.0
2019-06-25 13:25:00,53.72,53.74,53.63,53.66,123351.0,43.9382,43.9545,43.8646,43.8891,123351.0
2019-06-25 13:30:00,53.65,53.76,53.65,53.72,29695.0,43.8809,43.9709,43.8809,43.9382,29695.0
2019-06-25 13:35:00,53.73,53.8,53.7,53.72,29674.0,43.9464,44.0036,43.9218,43.9382,29674.0
2019-06-25 13:40:00,53.72,53.75,53.68,53.73,34134.0,43.9382,43.9627,43.9055,43.9464,34134.0
2019-06-25 13:45:00,53.73,53.75,53.69,53.71,51544.0,43.9464,43.9627,43.9137,43.93,51544.0
2019-06-25 13:50:00,53.71,53.71,53.63,53.65,37156.0,43.93,43.93,43.8646,43.8809,37156.0
2019-06-25 13:55:00,53.65,53.71,53.63,53.69,23252.0,43.8809,43.93,43.8646,43.9137,23252.0
2019-06-25 14:00:00,53.7,53.71,53.64,53.65,32684.0,43.9218,43.93,43.8728,43.8809,32684.0
2019-06-25 14:05:00,53.65,53.7,53.64,53.67,42334.0,43.8809,43.9218,43.8728,43.8973,42334.0
2019-06-25 14:10:00,53.66,53.72,53.62,53.71,49839.0,43.8891,43.9382,43.8564,43.93,49839.0
2019-06-25 14:15:00,53.72,53.75,53.7,53.73,37584.0,43.9382,43.9627,43.9218,43.9464,37584.0
2019-06-25 14:20:00,53.74,53.8,53.67,53.67,110818.0,43.9545,44.0036,43.8973,43.8973,110818.0
2019-06-25 14:25:00,53.66,53.66,53.51,53.51,46536.0,43.8891,43.8891,43.7664,43.7664,46536.0
2019-06-25 14:30:00,53.52,53.66,53.52,53.62,53905.0,43.7746,43.8891,43.7746,43.8564,53905.0
2019-06-25 14:35:00,53.63,53.66,53.6,53.64,59181.0,43.8646,43.8891,43.84,43.8728,59181.0
2019-06-25 14:40:00,53.64,53.65,53.6,53.6,27848.0,43.8728,43.8809,43.84,43.84,27848.0
2019-06-25 14:45:00,53.59,53.62,53.55,53.57,51318.0,43.8319,43.8564,43.7991,43.8155,51318.0
2019-06-25 14:50:00,53.56,53.6,53.53,53.57,57949.0,43.8073,43.84,43.7828,43.8155,57949.0
2019-06-25 14:55:00,53.57,53.64,53.53,53.64,56119.0,43.8155,43.8728,43.7828,43.8728,56119.0
2019-06-25 15:00:00,53.63,53.7,53.62,53.7,40597.0,43.8646,43.9218,43.8564,43.9218,40597.0
2019-06-25 15:05:00,53.7,53.71,53.66,53.69,44151.0,43.9218,43.93,43.8891,43.9137,44151.0
2019-06-25 15:10:00,53.69,53.7,53.63,53.64,31084.0,43.9137,43.9218,43.8646,43.8728,31084.0
2019-06-25 15:15:00,53.64,53.68,53.59,53.6,72296.0,43.8728,43.9055,43.8319,43.84,72296.0
2019-06-25 15:20:00,53.61,53.7,53.6,53.66,77305.0,43.8482,43.9218,43.84,43.8891,77305.0
2019-06-25 15:25:00,53.66,53.77,53.65,53.77,147145.0,43.8891,43.9791,43.8809,43.9791,147145.0
2019-06-25 15:30:00,53.76,53.78,53.69,53.71,65336.0,43.9709,43.9873,43.9137,43.93,65336.0
2019-06-25 15:35:00,53.7,53.73,53.62,53.69,59775.0,43.9218,43.9464,43.8564,43.9137,59775.0
2019-06-25 15:40:00,53.68,53.69,53.62,53.67,101489.0,43.9055,43.9137,43.8564,43.8973,101489.0
2019-06-25 15:45:00,53.67,53.76,53.65,53.73,337091.0,43.8973,43.9709,43.8809,43.9464,337091.0
2019-06-25 15:50:00,53.72,53.78,53.62,53.76,366108.0,43.9382,43.9873,43.8564,43.9709,366108.0
2019-06-25 15:55:00,53.75,53.84,53.65,53.7,424086.0,43.9627,44.0363,43.8809,43.9218,424086.0
2019-06-26 09:30:00,50.39,51.17,49.23,49.53,772592.0,41.2145,41.8525,40.2658,40.5111,772592.0
2019-06-26 09:35:00,49.58,50.0,48.76,49.44,939922.0,40.552,40.8956,39.8814,40.4375,939922.0
2019-06-26 09:40:00,49.41,49.72,49.07,49.19,590670.0,40.413,40.6665,40.1349,40.2331,590670.0
2019-06-26 09:45:00,49.19,49.49,48.89,49.21,659132.0,40.2331,40.4784,39.9877,40.2494,659132.0
2019-06-26 09:50:00,49.21,49.36,48.78,48.95,576287.0,40.2494,40.3721,39.8977,40.0368,576287.0
2019-06-26 09:55:00,48.96,49.01,48.57,48.91,452558.0,40.0449,40.0858,39.7259,40.004,452558.0
2019-06-26 10:00:00,48.91,49.53,48.82,49.46,391569.0,40.004,40.5111,39.9304,40.4539,391569.0
2019-06-26 10:05:00,49.47,49.47,49.2,49.36,228302.0,40.4621,40.4621,40.2412,40.3721,228302.0
2019-06-26 10:10:00,49.37,49.71,49.21,49.26,261932.0,40.3803,40.6584,40.2494,40.2903,261932.0
2019-06-26 10:15:00,49.26,49.45,49.08,49.39,194557.0,40.2903,40.4457,40.1431,40.3966,194557.0
2019-06-26 10:20:00,49.38,49.68,49.37,49.61,274020.0,40.3885,40.6338,40.3803,40.5766,274020.0
2019-06-26 10:25:00,49.65,49.94,49.52,49.84,211893.0,40.6093,40.8465,40.503,40.7647,211893.0
2019-06-26 10:30:00,49.84,49.99,49.58,49.9,319708.0,40.7647,40.8874,40.552,40.8138,319708.0
2019-06-26 10:35:00,49.9,50.13,49.79,50.02,238898.0,40.8138,41.0019,40.7238,40.9119,238898.0
2019-06-26 10:40:00,50.03,50.25,50.01,50.21,212779.0,40.9201,41.1,40.9037,41.0673,212779.0
2019-06-26 10:45:00,50.18,50.45,49.88,50.45,394544.0,41.0428,41.2636,40.7974,41.2636,394544.0
2019-06-26 10:50:00,50.45,50.5,50.21,50.22,203581.0,41.2636,41.3045,41.0673,41.0755,203581.0
2019-06-26 10:55:00,50.22,50.49,50.19,50.46,146499.0,41.0755,41.2963,41.051,41.2718,146499.0
2019-06-26 11:00:00,50.48,50.62,50.44,50.54,129315.0,41.2882,41.4027,41.2554,41.3372,129315.0
2019-06-26 11:05:00,50.54,50.83,50.53,50.81,140348.0,41.3372,41.5744,41.3291,41.5581,140348.0
2019-06-26 11:10:00,50.82,50.91,50.76,50.81,126291.0,41.5662,41.6399,41.5172,41.5581,126291.0
2019-06-26 11:15:00,50.82,50.86,50.68,50.73,99026.0,41.5662,41.599,41.4517,41.4926,99026.0
2019-06-26 11:20:00,50.73,50.73,50.54,50.65,180336.0,41.4926,41.4926,41.3372,41.4272,180336.0
2019-06-26 11:25:00,50.65,50.97,50.63,50.97,115800.0,41.4272,41.6889,41.4108,41.6889,115800.0
2019-06-26 11:30:00,50.96,50.99,50.74,50.98,110768.0,41.6808,41.7053,41.5008,41.6971,110768.0
2019-06-26 11:35:00,50.99,51.14,50.89,51.09,137378.0,41.7053,41.828,41.6235,41.7871,137378.0
2019-06-26 11:40:00,51.09,51.33,51.07,51.21,168685.0,41.7871,41.9834,41.7707,41.8852,168685.0
2019-06-26 11:45:00,51.22,51.32,51.13,51.31,130695.0,41.8934,41.9752,41.8198,41.967,130695.0
2019-06-26 11:50:00,51.32,51.37,51.17,51.25,99295.0,41.9752,42.0161,41.8525,41.918,99295.0
2019-06-26 11:55:00,51.26,51.43,51.22,51.42,98336.0,41.9261,42.0652,41.8934,42.057,98336.0
2019-06-26 12:00:00,51.41,51.57,51.37,51.56,97384.0,42.0488,42.1797,42.0161,42.1715,97384.0
2019-06-26 12:05:00,51.57,51.61,51.46,51.52,86535.0,42.1797,42.2124,42.0897,42.1388,86535.0
2019-06-26 12:10:00,51.53,51.68,51.37,51.44,123174.0,42.147,42.2697,42.0161,42.0734,123174.0
2019-06-26 12:15:00,51.45,51.45,51.15,51.19,138313.0,42.0815,42.0815,41.8362,41.8689,138313.0
2019-06-26 12:20:00,51.2,51.4,51.16,51.32,185483.0,41.8771,42.0406,41.8443,41.9752,185483.0
2019-06-26 12:25:00,51.33,51.53,51.32,51.41,57237.0,41.9834,42.147,41.9752,42.0488,57237.0
2019-06-26 12:30:00,51.42,51.46,51.23,51.24,98885.0,42.057,42.0897,41.9016,41.9098,98885.0
2019-06-26 12:35:00,51.25,51.32,51.18,51.19,46921.0,41.918,41.9752,41.8607,41.8689,46921.0
2019-06-26 12:40:00,51.19,51.21,51.07,51.17,88764.0,41.8689,41.8852,41.7707,41.8525,88764.0
2019-06-26 12:45:00,51.16,51.19,51.07,51.08,53485.0,41.8443,41.8689,41.7707,41.7789,53485.0
2019-06-26 12:50:00,51.09,51.16,51.06,51.1,61365.0,41.7871,41.8443,41.7625,41.7953,61365.0
2019-06-26 12:55:00,51.1,51.19,51.1,51.13,36277.0,41.7953,41.8689,41.7953,41.8198,36277.0
2019-06-26 13:00:00,51.14,51.16,50.93,50.94,83043.0,41.828,41.8443,41.6562,41.6644,83043.0
2019-06-26 13:05:00,50.94,50.97,50.86,50.87,97923.0,41.6644,41.6889,41.599,41.6071,97923.0
2019-06-26 13:10:00,50.88,51.03,50.84,51.0,110619.0,41.6153,41.738,41.5826,41.7135,110619.0
2019-06-26 13:15:00,50.99,51.09,50.94,51.05,52274.0,41.7053,41.7871,41.6644,41.7544,52274.0
2019-06-26 13:20:00,51.06,51.08,50.99,51.06,46514.0,41.7625,41.7789,41.7053,41.7625,46514.0
2019-06-26 13:25:00,51.07,51.25,51.06,51.21,74020.0,41.7707,41.918,41.7625,41.8852,74020.0
2019-06-26 13:30:00,51.21,51.32,51.19,51.29,40600.0,41.8852,41.9752,41.8689,41.9507,40600.0
2019-06-26 13:35:00,51.28,51.43,51.27,51.39,59501.0,41.9425,42.0652,41.9343,42.0325,59501.0
2019-06-26 13:40:00,51.38,51.47,51.28,51.41,67082.0,42.0243,42.0979,41.9425,42.0488,67082.0
2019-06-26 13:45:00,51.41,51.54,51.36,51.54,41619.0,42.0488,42.1551,42.0079,42.1551,41619.0
2019-06-26 13:50:00,51.54,51.54,51.4,51.48,49174.0,42.1551,42.1551,42.0406,42.1061,49174.0
2019-06-26 13:55:00,51.5,51.6,51.43,51.55,59954.0,42.1224,42.2042,42.0652,42.1633,59954.0
2019-06-26 14:00:00,51.55,51.6,51.43,51.46,70173.0,42.1633,42.2042,42.0652,42.0897,70173.0
2019-06-26 14:05:00,51.43,51.5,51.35,51.42,60433.0,42.0652,42.1224,41.9997,42.057,60433.0
2019-06-26 14:10:00,51.42,51.49,51.37,51.47,60468.0,42.057,42.1142,42.0161,42.0979,60468.0
2019-06-26 14:15:00,51.48,51.48,51.27,51.35,63490.0,42.1061,42.1061,41.9343,41.9997,63490.0
2019-06-26 14:20:00,51.35,51.37,51.29,51.33,64924.0,41.9997,42.0161,41.9507,41.9834,64924.0
2019-06-26 14:25:00,51.32,51.36,51.2,51.27,74098.0,41.9752,42.0079,41.8771,41.9343,74098.0
2019-06-26 14:30:00,51.26,51.3,51.18,51.29,51660.0,41.9261,41.9588,41.8607,41.9507,51660.0
2019-06-26 14:35:00,51.29,51.36,51.28,51.34,40091.0,41.9507,42.0079,41.9425,41.9916,40091.0
2019-06-26 14:40:00,51.35,51.37,51.26,51.28,78522.0,41.9997,42.0161,41.9261,41.9425,78522.0
2019-06-26 14:45:00,51.28,51.43,51.25,51.37,54940.0,41.9425,42.0652,41.918,42.0161,54940.0
2019-06-26 14:50:00,51.37,51.49,51.34,51.48,47510.0,42.0161,42.1142,41.9916,42.1061,47510.0
2019-06-26 14:55:00,51.48,51.56,51.48,51.54,44685.0,42.1061,42.1715,42.1061,42.1551,44685.0
2019-06-26 15:00:00,51.54,51.8,51.54,51.79,104543.0,42.1551,42.3678,42.1551,42.3596,104543.0
2019-06-26 15:05:00,51.8,51.83,51.7,51.7,72315.0,42.3678,42.3923,42.286,42.286,72315.0
2019-06-26 15:10:00,51.71,51.77,51.67,51.73,73245.0,42.2942,42.3433,42.2615,42.3105,73245.0
2019-06-26 15:15:00,51.73,51.83,51.72,51.81,71091.0,42.3105,42.3923,42.3024,42.376,71091.0
2019-06-26 15:20:00,51.8,51.93,51.79,51.89,87823.0,42.3678,42.4741,42.3596,42.4414,87823.0
2019-06-26 15:25:00,51.89,51.91,51.83,51.86,86738.0,42.4414,42.4578,42.3923,42.4169,86738.0
2019-06-26 15:30:00,51.86,51.88,51.66,51.76,204679.0,42.4169,42.4332,42.2533,42.3351,204679.0
2019-06-26 15:35:00,51.76,51.77,51.54,51.55,245286.0,42.3351,42.3433,42.1551,42.1633,245286.0
2019-06-26 15:40:00,51.55,51.69,51.49,51.51,193222.0,42.1633,42.2778,42.1142,42.1306,193222.0
2019-06-26 15:45:00,51.51,51.54,51.41,51.44,220529.0,42.1306,42.1551,42.0488,42.0734,220529.0
2019-06-26 15:50:00,51.43,51.61,51.43,51.48,239116.0,42.0652,42.2124,42.0652,42.1061,239116.0
2019-06-26 15:55:00,51.48,51.53,51.27,51.31,553195.0,42.1061,42.147,41.9343,41.967,553195.0
2019-06-27 09:30:00,51.2,51.46,50.87,51.24,234892.0,41.8771,42.0897,41.6071,41.9098,234892.0
2019-06-27 09:35:00,51.21,51.78,51.21,51.61,234919.0,41.8852,42.3514,41.8852,42.2124,234919.0
2019-06-27 09:40:00,51.63,51.66,51.13,51.44,228111.0,42.2288,42.2533,41.8198,42.0734,228111.0
2019-06-27 09:45:00,51.4,51.62,51.32,51.6,59792.0,42.0406,42.2206,41.9752,42.2042,59792.0
2019-06-27 09:50:00,51.56,51.7,51.52,51.68,51809.0,42.1715,42.286,42.1388,42.2697,51809.0
2019-06-27 09:55:00,51.69,51.83,51.58,51.64,52967.0,42.2778,42.3923,42.1879,42.2369,52967.0
2019-06-27 10:00:00,51.66,51.84,51.66,51.74,62482.0,42.2533,42.4005,42.2533,42.3187,62482.0
2019-06-27 10:05:00,51.72,51.82,51.66,51.68,39504.0,42.3024,42.3842,42.2533,42.2697,39504.0
2019-06-27 10:10:00,51.66,51.74,51.56,51.63,43050.0,42.2533,42.3187,42.1715,42.2288,43050.0
2019-06-27 10:15:00,51.63,51.7,51.53,51.54,38227.0,42.2288,42.286,42.147,42.1551,38227.0
2019-06-27 10:20:00,51.55,51.62,51.47,51.62,50858.0,42.1633,42.2206,42.0979,42.2206,50858.0
2019-06-27 10:25:00,51.62,51.63,51.48,51.52,38684.0,42.2206,42.2288,42.1061,42.1388,38684.0
2019-06-27 10:30:00,51.51,51.59,51.39,51.43,51148.0,42.1306,42.196,42.0325,42.0652,51148.0
2019-06-27 10:35:00,51.43,51.45,51.35,51.37,38353.0,42.0652,42.0815,41.9997,42.0161,38353.0
2019-06-27 10:40:00,51.37,51.38,51.29,51.33,47858.0,42.0161,42.0243,41.9507,41.9834,47858.0
2019-06-27 10:45:00,51.33,51.44,51.32,51.41,54742.0,41.9834,42.0734,41.9752,42.0488,54742.0
2019-06-27 10:50:00,51.41,51.41,51.31,51.32,31772.0,42.0488,42.0488,41.967,41.9752,31772.0
2019-06-27 10:55:00,51.31,51.31,51.16,51.2,29769.0,41.967,41.967,41.8443,41.8771,29769.0
2019-06-27 11:00:00,51.2,51.35,51.19,51.32,54347.0,41.8771,41.9997,41.8689,41.9752,54347.0
2019-06-27 11:05:00,51.33,51.34,51.28,51.32,111869.0,41.9834,41.9916,41.9425,41.9752,111869.0
2019-06-27 11:10:00,51.32,51.38,51.26,51.32,55266.0,41.9752,42.0243,41.9261,41.9752,55266.0
2019-06-27 11:15:00,51.31,51.35,51.2,51.29,64733.0,41.967,41.9997,41.8771,41.9507,64733.0
2019-06-27 11:20:00,51.29,51.32,51.17,51.18,41601.0,41.9507,41.9752,41.8525,41.8607,41601.0
2019-06-27 11:25:00,51.18,51.24,51.12,51.18,119290.0,41.8607,41.9098,41.8116,41.8607,119290.0
2019-06-27 11:30:00,51.17,51.29,51.16,51.29,88648.0,41.8525,41.9507,41.8443,41.9507,88648.0
2019-06-27 11:35:00,51.29,51.31,51.14,51.22,82843.0,41.9507,41.967,41.828,41.8934,82843.0
2019-06-27 11:40:00,51.22,51.47,51.21,51.45,82277.0,41.8934,42.0979,41.8852,42.0815,82277.0
2019-06-27 11:45:00,51.44,51.55,51.43,51.53,68621.0,42.0734,42.1633,42.0652,42.147,68621.0
2019-06-27 11:50:00,51.53,51.64,51.49,51.55,138483.0,42.147,42.2369,42.1142,42.1633,138483.0
2019-06-27 11:55:00,51.55,51.65,51.53,51.62,27724.0,42.1633,42.2451,42.147,42.2206,27724.0
2019-06-27 12:00:00,51.62,51.73,51.58,51.68,83289.0,42.2206,42.3105,42.1879,42.2697,83289.0
2019-06-27 12:05:00,51.68,51.74,51.66,51.73,20889.0,42.2697,42.3187,42.2533,42.3105,20889.0
2019-06-27 12:10:00,51.73,51.76,51.69,51.72,26451.0,42.3105,42.3351,42.2778,42.3024,26451.0
2019-06-27 12:15:00,51.72,51.81,51.69,51.81,31083.0,42.3024,42.376,42.2778,42.376,31083.0
2019-06-27 12:20:00,51.81,51.84,51.76,51.82,31381.0,42.376,42.4005,42.3351,42.3842,31381.0
2019-06-27 12:25:00,51.83,51.84,51.74,51.82,50484.0,42.3923,42.4005,42.3187,42.3842,50484.0
2019-06-27 12:30:00,51.83,51.94,51.82,51.9,38246.0,42.3923,42.4823,42.3842,42.4496,38246.0
2019-06-27 12:35:00,51.9,51.98,51.87,51.89,33663.0,42.4496,42.515,42.4251,42.4414,33663.0
2019-06-27 12:40:00,51.88,51.94,51.86,51.86,27089.0,42.4332,42.4823,42.4169,42.4169,27089.0
2019-06-27 12:45:00,51.86,51.97,51.86,51.92,21955.0,42.4169,42.5068,42.4169,42.466,21955.0
2019-06-27 12:50:00,51.92,51.94,51.83,51.91,19606.0,42.466,42.4823,42.3923,42.4578,19606.0
2019-06-27 12:55:00,51.9,51.96,51.89,51.89,17419.0,42.4496,42.4987,42.4414,42.4414,17419.0
2019-06-27 13:00:00,51.89,51.96,51.86,51.89,32324.0,42.4414,42.4987,42.4169,42.4414,32324.0
2019-06-27 13:05:00,51.9,51.92,51.85,51.92,22424.0,42.4496,42.466,42.4087,42.466,22424.0
2019-06-27 13:10:00,51.92,51.96,51.91,51.92,18580.0,42.466,42.4987,42.4578,42.466,18580.0
2019-06-27 13:15:00,51.91,51.95,51.9,51.95,19520.0,42.4578,42.4905,42.4496,42.4905,19520.0
2019-06-27 13:20:00,51.96,52.09,51.95,52.05,50370.0,42.4987,42.605,42.4905,42.5723,50370.0
2019-06-27 13:25:00,52.05,52.12,52.04,52.12,39156.0,42.5723,42.6295,42.5641,42.6295,39156.0
2019-06-27 13:30:00,52.12,52.14,52.07,52.13,34568.0,42.6295,42.6459,42.5886,42.6377,34568.0
2019-06-27 13:35:00,52.13,52.14,51.98,52.0,33605.0,42.6377,42.6459,42.515,42.5314,33605.0
2019-06-27 13:40:00,52.0,52.01,51.94,51.97,37712.0,42.5314,42.5396,42.4823,42.5068,37712.0
2019-06-27 13:45:00,51.97,52.05,51.96,52.03,24256.0,42.5068,42.5723,42.4987,42.5559,24256.0
2019-06-27 13:50:00,52.03,52.05,52.01,52.04,21777.0,42.5559,42.5723,42.5396,42.5641,21777.0
2019-06-27 13:55:00,52.04,52.15,52.03,52.12,36799.0,42.5641,42.6541,42.5559,42.6295,36799.0
2019-06-27 14:00:00,52.11,52.14,52.08,52.09,27784.0,42.6214,42.6459,42.5968,42.605,27784.0
2019-06-27 14:05:00,52.08,52.13,52.06,52.11,28323.0,42.5968,42.6377,42.5805,42.6214,28323.0
2019-06-27 14:10:00,52.11,52.19,52.1,52.13,34217.0,42.6214,42.6868,42.6132,42.6377,34217.0
2019-06-27 14:15:00,52.13,52.14,52.09,52.1,27513.0,42.6377,42.6459,42.605,42.6132,27513.0
2019-06-27 14:20:00,52.1,52.15,52.05,52.05,25839.0,42.6132,42.6541,42.5723,42.5723,25839.0
2019-06-27 14:25:00,52.05,52.09,52.02,52.05,27548.0,42.5723,42.605,42.5477,42.5723,27548.0
2019-06-27 14:30:00,52.05,52.14,52.05,52.14,21410.0,42.5723,42.6459,42.5723,42.6459,21410.0
2019-06-27 14:35:00,52.13,52.17,52.12,52.13,36131.0,42.6377,42.6704,42.6295,42.6377,36131.0
2019-06-27 14:40:00,52.14,52.22,52.13,52.18,26349.0,42.6459,42.7113,42.6377,42.6786,26349.0
2019-06-27 14:45:00,52.16,52.22,52.13,52.22,30788.0,42.6622,42.7113,42.6377,42.7113,30788.0
2019-06-27 14:50:00,52.21,52.22,52.16,52.16,30996.0,42.7031,42.7113,42.6622,42.6622,30996.0
2019-06-27 14:55:00,52.16,52.33,52.15,52.32,47523.0,42.6622,42.8013,42.6541,42.7931,47523.0
2019-06-27 15:00:00,52.32,52.35,52.22,52.23,25176.0,42.7931,42.8177,42.7113,42.7195,25176.0
2019-06-27 15:05:00,52.23,52.24,52.14,52.16,32503.0,42.7195,42.7277,42.6459,42.6622,32503.0
2019-06-27 15:10:00,52.16,52.18,52.1,52.1,25962.0,42.6622,42.6786,42.6132,42.6132,25962.0
2019-06-27 15:15:00,52.1,52.13,52.03,52.03,24391.0,42.6132,42.6377,42.5559,42.5559,24391.0
2019-06-27 15:20:00,52.04,52.12,52.03,52.11,41303.0,42.5641,42.6295,42.5559,42.6214,41303.0
2019-06-27 15:25:00,52.11,52.15,52.06,52.11,51155.0,42.6214,42.6541,42.5805,42.6214,51155.0
2019-06-27 15:30:00,52.12,52.12,52.01,52.08,56448.0,42.6295,42.6295,42.5396,42.5968,56448.0
2019-06-27 15:35:00,52.09,52.13,52.04,52.12,47678.0,42.605,42.6377,42.5641,42.6295,47678.0
2019-06-27 15:40:00,52.12,52.16,52.04,52.07,65734.0,42.6295,42.6622,42.5641,42.5886,65734.0
2019-06-27 15:45:00,52.07,52.19,52.05,52.16,82451.0,42.5886,42.6868,42.5723,42.6622,82451.0
2019-06-27 15:50:00,52.16,52.17,52.03,52.05,174662.0,42.6622,42.6704,42.5559,42.5723,174662.0
2019-06-27 15:55:00,52.05,52.26,52.05,52.22,408045.0,42.5723,42.744,42.5723,42.7113,408045.0
2019-06-28 09:30:00,52.15,52.22,51.96,52.0,65587.0,42.6541,42.7113,42.4987,42.5314,65587.0
2019-06-28 09:35:00,52.0,52.19,52.0,52.17,26100.0,42.5314,42.6868,42.5314,42.6704,26100.0
2019-06-28 09:40:00,52.17,52.18,52.06,52.12,23125.0,42.6704,42.6786,42.5805,42.6295,23125.0
2019-06-28 09:45:00,52.09,52.16,52.02,52.05,33310.0,42.605,42.6622,42.5477,42.5723,33310.0
2019-06-28 09:50:00,52.04,52.13,52.03,52.06,33454.0,42.5641,42.6377,42.5559,42.5805,33454.0
2019-06-28 09:55:00,52.06,52.12,52.04,52.09,27518.0,42.5805,42.6295,42.5641,42.605,27518.0
2019-06-28 10:00:00,52.08,52.23,52.08,52.2,30540.0,42.5968,42.7195,42.5968,42.695,30540.0
2019-06-28 10:05:00,52.2,52.39,52.15,52.36,33221.0,42.695,42.8504,42.6541,42.8258,33221.0
2019-06-28 10:10:00,52.36,52.45,52.33,52.37,38116.0,42.8258,42.8994,42.8013,42.834,38116.0
2019-06-28 10:15:00,52.37,52.43,52.3,52.37,25699.0,42.834,42.8831,42.7768,42.834,25699.0
2019-06-28 10:20:00,52.38,52.48,52.35,52.39,28066.0,42.8422,42.924,42.8177,42.8504,28066.0
2019-06-28 10:25:00,52.39,52.44,52.35,52.4,21416.0,42.8504,42.8913,42.8177,42.8585,21416.0
2019-06-28 10:30:00,52.4,52.51,52.39,52.46,35918.0,42.8585,42.9485,42.8504,42.9076,35918.0
2019-06-28 10:35:00,52.46,52.54,52.42,52.46,25235.0,42.9076,42.9731,42.8749,42.9076,25235.0
2019-06-28 10:40:00,52.45,52.48,52.35,52.36,32620.0,42.8994,42.924,42.8177,42.8258,32620.0
2019-06-28 10:45:00,52.36,52.38,52.25,52.28,31307.0,42.8258,42.8422,42.7359,42.7604,31307.0
2019-06-28 10:50:00,52.28,52.39,52.28,52.33,48408.0,42.7604,42.8504,42.7604,42.8013,48408.0
2019-06-28 10:55:00,52.34,52.35,52.18,52.19,48685.0,42.8095,42.8177,42.6786,42.6868,48685.0
2019-06-28 11:00:00,52.18,52.24,52.14,52.14,45484.0,42.6786,42.7277,42.6459,42.6459,45484.0
2019-06-28 11:05:00,52.15,52.3,52.14,52.3,38152.0,42.6541,42.7768,42.6459,42.7768,38152.0
2019-06-28 11:10:00,52.3,52.37,52.21,52.23,40583.0,42.7768,42.834,42.7031,42.7195,40583.0
2019-06-28 11:15:00,52.23,52.38,52.21,52.38,25695.0,42.7195,42.8422,42.7031,42.8422,25695.0
2019-06-28 11:20:00,52.39,52.48,52.36,52.48,28228.0,42.8504,42.924,42.8258,42.924,28228.0
2019-06-28 11:25:00,52.49,52.52,52.44,52.48,32174.0,42.9322,42.9567,42.8913,42.924,32174.0
2019-06-28 11:30:00,52.48,52.57,52.48,52.51,36220.0,42.924,42.9976,42.924,42.9485,36220.0
2019-06-28 11:35:00,52.51,52.67,52.49,52.62,80261.0,42.9485,43.0794,42.9322,43.0385,80261.0
2019-06-28 11:40:00,52.63,52.63,52.51,52.54,23111.0,43.0467,43.0467,42.9485,42.9731,23111.0
2019-06-28 11:45:00,52.55,52.6,52.5,52.52,26376.0,42.9812,43.0221,42.9403,42.9567,26376.0
2019-06-28 11:50:00,52.52,52.59,52.51,52.55,17798.0,42.9567,43.014,42.9485,42.9812,17798.0
2019-06-28 11:55:00,52.55,52.62,52.53,52.62,20036.0,42.9812,43.0385,42.9649,43.0385,20036.0
2019-06-28 12:00:00,52.63,52.66,52.6,52.6,31947.0,43.0467,43.0712,43.0221,43.0221,31947.0
2019-06-28 12:05:00,52.61,52.73,52.6,52.73,40546.0,43.0303,43.1285,43.0221,43.1285,40546.0
2019-06-28 12:10:00,52.74,52.77,52.67,52.76,30287.0,43.1366,43.1612,43.0794,43.153,30287.0
2019-06-28 12:15:00,52.76,52.87,52.76,52.78,59803.0,43.153,43.243,43.153,43.1694,59803.0
2019-06-28 12:20:00,52.77,52.9,52.77,52.87,42042.0,43.1612,43.2675,43.1612,43.243,42042.0
2019-06-28 12:25:00,52.87,52.92,52.86,52.91,30799.0,43.243,43.2839,43.2348,43.2757,30799.0
2019-06-28 12:30:00,52.91,52.97,52.9,52.96,27113.0,43.2757,43.3248,43.2675,43.3166,27113.0
2019-06-28 12:35:00,52.96,52.97,52.91,52.94,34619.0,43.3166,43.3248,43.2757,43.3002,34619.0
2019-06-28 12:40:00,52.94,52.98,52.91,52.92,30980.0,43.3002,43.3329,43.2757,43.2839,30980.0
2019-06-28 12:45:00,52.92,52.96,52.87,52.94,34893.0,43.2839,43.3166,43.243,43.3002,34893.0
2019-06-28 12:50:00,52.95,52.97,52.91,52.95,28867.0,43.3084,43.3248,43.2757,43.3084,28867.0
2019-06-28 12:55:00,52.95,53.01,52.92,52.93,55961.0,43.3084,43.3575,43.2839,43.292,55961.0
2019-06-28 13:00:00,52.94,52.96,52.89,52.9,25172.0,43.3002,43.3166,43.2593,43.2675,25172.0
2019-06-28 13:05:00,52.9,52.92,52.86,52.92,18724.0,43.2675,43.2839,43.2348,43.2839,18724.0
2019-06-28 13:10:00,52.92,52.97,52.9,52.91,21254.0,43.2839,43.3248,43.2675,43.2757,21254.0
2019-06-28 13:15:00,52.91,52.93,52.89,52.91,19315.0,43.2757,43.292,43.2593,43.2757,19315.0
2019-06-28 13:20:00,52.91,52.92,52.87,52.89,24394.0,43.2757,43.2839,43.243,43.2593,24394.0
2019-06-28 13:25:00,52.9,52.94,52.88,52.94,17999.0,43.2675,43.3002,43.2511,43.3002,17999.0
2019-06-28 13:30:00,52.93,52.96,52.82,52.83,35761.0,43.292,43.3166,43.2021,43.2103,35761.0
2019-06-28 13:35:00,52.83,52.86,52.77,52.82,40140.0,43.2103,43.2348,43.1612,43.2021,40140.0
2019-06-28 13:40:00,52.82,52.82,52.78,52.79,40056.0,43.2021,43.2021,43.1694,43.1775,40056.0
2019-06-28 13:45:00,52.77,52.85,52.76,52.79,33970.0,43.1612,43.2266,43.153,43.1775,33970.0
2019-06-28 13:50:00,52.79,52.79,52.73,52.77,32130.0,43.1775,43.1775,43.1285,43.1612,32130.0
2019-06-28 13:55:00,52.77,52.78,52.71,52.73,64686.0,43.1612,43.1694,43.1121,43.1285,64686.0
2019-06-28 14:00:00,52.73,52.75,52.68,52.72,32976.0,43.1285,43.1448,43.0876,43.1203,32976.0
2019-06-28 14:05:00,52.72,52.79,52.71,52.79,38929.0,43.1203,43.1775,43.1121,43.1775,38929.0
2019-06-28 14:10:00,52.79,52.81,52.76,52.79,33763.0,43.1775,43.1939,43.153,43.1775,33763.0
2019-06-28 14:15:00,52.79,52.81,52.76,52.79,47897.0,43.1775,43.1939,43.153,43.1775,47897.0
2019-06-28 14:20:00,52.79,52.79,52.74,52.76,32209.0,43.1775,43.1775,43.1366,43.153,32209.0
2019-06-28 14:25:00,52.75,52.8,52.74,52.79,40386.0,43.1448,43.1857,43.1366,43.1775,40386.0
2019-06-28 14:30:00,52.79,52.83,52.74,52.75,46981.0,43.1775,43.2103,43.1366,43.1448,46981.0
2019-06-28 14:35:00,52.75,52.8,52.73,52.8,27011.0,43.1448,43.1857,43.1285,43.1857,27011.0
2019-06-28 14:40:00,52.8,52.8,52.76,52.77,41905.0,43.1857,43.1857,43.153,43.1612,41905.0
2019-06-28 14:45:00,52.77,52.85,52.74,52.84,98639.0,43.1612,43.2266,43.1366,43.2184,98639.0
2019-06-28 14:50:00,52.84,52.84,52.74,52.8,120167.0,43.2184,43.2184,43.1366,43.1857,120167.0
2019-06-28 14:55:00,52.8,52.8,52.71,52.72,34388.0,43.1857,43.1857,43.1121,43.1203,34388.0
2019-06-28 15:00:00,52.72,52.83,52.71,52.8,56698.0,43.1203,43.2103,43.1121,43.1857,56698.0
2019-06-28 15:05:00,52.79,52.79,52.72,52.75,30136.0,43.1775,43.1775,43.1203,43.1448,30136.0
2019-06-28 15:10:00,52.76,52.77,52.71,52.73,54189.0,43.153,43.1612,43.1121,43.1285,54189.0
2019-06-28 15:15:00,52.73,52.77,52.7,52.76,46717.0,43.1285,43.1612,43.1039,43.153,46717.0
2019-06-28 15:20:00,52.76,52.81,52.75,52.8,71884.0,43.153,43.1939,43.1448,43.1857,71884.0
2019-06-28 15:25:00,52.8,52.81,52.77,52.79,42137.0,43.1857,43.1939,43.1612,43.1775,42137.0
2019-06-28 15:30:00,52.79,52.83,52.77,52.78,64659.0,43.1775,43.2103,43.1612,43.1694,64659.0
2019-06-28 15:35:00,52.79,52.79,52.59,52.63,78442.0,43.1775,43.1775,43.014,43.0467,78442.0
2019-06-28 15:40:00,52.63,52.64,52.5,52.52,73738.0,43.0467,43.0548,42.9403,42.9567,73738.0
2019-06-28 15:45:00,52.51,52.6,52.5,52.6,99704.0,42.9485,43.0221,42.9403,43.0221,99704.0
2019-06-28 15:50:00,52.59,52.59,52.44,52.55,127813.0,43.014,43.014,42.8913,42.9812,127813.0
2019-06-28 15:55:00,52.55,52.62,52.52,52.55,527702.0,42.9812,43.0385,42.9567,42.9812,527702.0
2019-07-01 09:30:00,52.89,52.97,52.68,52.84,110510.0,43.2593,43.3248,43.0876,43.2184,110510.0
2019-07-01 09:35:00,52.84,52.87,52.74,52.77,37684.0,43.2184,43.243,43.1366,43.1612,37684.0
2019-07-01 09:40:00,52.76,52.91,52.71,52.82,78608.0,43.153,43.2757,43.1121,43.2021,78608.0
2019-07-01 09:45:00,52.81,53.12,52.78,53.12,93012.0,43.1939,43.4474,43.1694,43.4474,93012.0
2019-07-01 09:50:00,53.12,53.12,53.0,53.09,41817.0,43.4474,43.4474,43.3493,43.4229,41817.0
2019-07-01 09:55:00,53.09,53.18,53.08,53.12,34355.0,43.4229,43.4965,43.4147,43.4474,34355.0
2019-07-01 10:00:00,53.14,53.27,53.11,53.26,51773.0,43.4638,43.5701,43.4393,43.562,51773.0
2019-07-01 10:05:00,53.26,53.36,53.22,53.35,75997.0,43.562,43.6437,43.5292,43.6356,75997.0
2019-07-01 10:10:00,53.34,53.38,53.3,53.37,43275.0,43.6274,43.6601,43.5947,43.6519,43275.0
2019-07-01 10:15:00,53.38,53.45,53.36,53.42,33427.0,43.6601,43.7174,43.6437,43.6928,33427.0
2019-07-01 10:20:00,53.42,53.55,53.42,53.48,70312.0,43.6928,43.7991,43.6928,43.7419,70312.0
2019-07-01 10:25:00,53.48,53.48,53.34,53.44,35928.0,43.7419,43.7419,43.6274,43.7092,35928.0
2019-07-01 10:30:00,53.45,53.54,53.43,53.5,28417.0,43.7174,43.791,43.701,43.7583,28417.0
2019-07-01 10:35:00,53.49,53.62,53.43,53.62,33612.0,43.7501,43.8564,43.701,43.8564,33612.0
2019-07-01 10:40:00,53.62,53.65,53.56,53.62,34124.0,43.8564,43.8809,43.8073,43.8564,34124.0
2019-07-01 10:45:00,53.63,53.72,53.5,53.6,565280.0,43.8646,43.9382,43.7583,43.84,565280.0
2019-07-01 10:50:00,53.6,53.6,53.47,53.55,32908.0,43.84,43.84,43.7337,43.7991,32908.0
2019-07-01 10:55:00,53.55,53.62,53.48,53.49,417029.0,43.7991,43.8564,43.7419,43.7501,417029.0
2019-07-01 11:00:00,53.49,53.58,53.46,53.53,32345.0,43.7501,43.8237,43.7255,43.7828,32345.0
2019-07-01 11:05:00,53.53,53.72,53.53,53.65,42618.0,43.7828,43.9382,43.7828,43.8809,42618.0
2019-07-01 11:10:00,53.64,53.71,53.62,53.65,30944.0,43.8728,43.93,43.8564,43.8809,30944.0
2019-07-01 11:15:00,53.64,53.71,53.58,53.59,33511.0,43.8728,43.93,43.8237,43.8319,33511.0
2019-07-01 11:20:00,53.59,53.65,53.57,53.6,24436.0,43.8319,43.8809,43.8155,43.84,24436.0
2019-07-01 11:25:00,53.61,53.76,53.6,53.74,25709.0,43.8482,43.9709,43.84,43.9545,25709.0
2019-07-01 11:30:00,53.74,53.83,53.69,53.82,51331.0,43.9545,44.0282,43.9137,44.02,51331.0
2019-07-01 11:35:00,53.83,53.86,53.79,53.83,29075.0,44.0282,44.0527,43.9954,44.0282,29075.0
2019-07-01 11:40:00,53.82,53.83,53.72,53.73,50981.0,44.02,44.0282,43.9382,43.9464,50981.0
2019-07-01 11:45:00,53.73,53.75,53.68,53.75,30529.0,43.9464,43.9627,43.9055,43.9627,30529.0
2019-07-01 11:50:00,53.74,53.77,53.72,53.73,31910.0,43.9545,43.9791,43.9382,43.9464,31910.0
2019-07-01 11:55:00,53.73,53.83,53.73,53.83,33308.0,43.9464,44.0282,43.9464,44.0282,33308.0
2019-07-01 12:00:00,53.84,53.88,53.81,53.84,34294.0,44.0363,44.0691,44.0118,44.0363,34294.0
2019-07-01 12:05:00,53.84,53.85,53.79,53.83,23974.0,44.0363,44.0445,43.9954,44.0282,23974.0
2019-07-01 12:10:00,53.83,53.84,53.81,53.82,50033.0,44.0282,44.0363,44.0118,44.02,50033.0
2019-07-01 12:15:00,53.82,53.87,53.79,53.86,24394.0,44.02,44.0609,43.9954,44.0527,24394.0
2019-07-01 12:20:00,53.87,53.87,53.8,53.82,28461.0,44.0609,44.0609,44.0036,44.02,28461.0
2019-07-01 12:25:00,53.83,53.85,53.82,53.84,17925.0,44.0282,44.0445,44.02,44.0363,17925.0
2019-07-01 12:30:00,53.85,53.85,53.75,53.77,35637.0,44.0445,44.0445,43.9627,43.9791,35637.0
2019-07-01 12:35:00,53.77,53.77,53.69,53.71,23446.0,43.9791,43.9791,43.9137,43.93,23446.0
2019-07-01 12:40:00,53.71,53.73,53.65,53.66,29473.0,43.93,43.9464,43.8809,43.8891,29473.0
2019-07-01 12:45:00,53.66,53.71,53.65,53.7,27198.0,43.8891,43.93,43.8809,43.9218,27198.0
2019-07-01 12:50:00,53.71,53.74,53.69,53.69,26422.0,43.93,43.9545,43.9137,43.9137,26422.0
2019-07-01 12:55:00,53.7,53.7,53.56,53.58,90853.0,43.9218,43.9218,43.8073,43.8237,90853.0
2019-07-01 13:00:00,53.58,53.59,53.53,53.53,16491.0,43.8237,43.8319,43.7828,43.7828,16491.0
2019-07-01 13:05:00,53.54,53.58,53.46,53.47,43328.0,43.791,43.8237,43.7255,43.7337,43328.0
2019-07-01 13:10:00,53.48,53.49,53.3,53.34,28190.0,43.7419,43.7501,43.5947,43.6274,28190.0
2019-07-01 13:15:00,53.33,53.37,53.29,53.3,25636.0,43.6192,43.6519,43.5865,43.5947,25636.0
2019-07-01 13:20:00,53.29,53.4,53.28,53.4,24547.0,43.5865,43.6765,43.5783,43.6765,24547.0
2019-07-01 13:25:00,53.4,53.4,53.37,53.37,14804.0,43.6765,43.6765,43.6519,43.6519,14804.0
2019-07-01 13:30:00,53.37,53.4,53.3,53.34,20102.0,43.6519,43.6765,43.5947,43.6274,20102.0
2019-07-01 13:35:00,53.34,53.36,53.32,53.33,15146.0,43.6274,43.6437,43.611,43.6192,15146.0
2019-07-01 13:40:00,53.33,53.35,53.25,53.26,17977.0,43.6192,43.6356,43.5538,43.562,17977.0
2019-07-01 13:45:00,53.25,53.31,53.24,53.3,19111.0,43.5538,43.6028,43.5456,43.5947,19111.0
2019-07-01 13:50:00,53.3,53.35,53.29,53.32,21714.0,43.5947,43.6356,43.5865,43.611,21714.0
2019-07-01 13:55:00,53.33,53.39,53.33,53.38,28556.0,43.6192,43.6683,43.6192,43.6601,28556.0
2019-07-01 14:00:00,53.38,53.42,53.34,53.39,23929.0,43.6601,43.6928,43.6274,43.6683,23929.0
2019-07-01 14:05:00,53.39,53.39,53.34,53.37,19254.0,43.6683,43.6683,43.6274,43.6519,19254.0
2019-07-01 14:10:00,53.37,53.42,53.35,53.37,27585.0,43.6519,43.6928,43.6356,43.6519,27585.0
2019-07-01 14:15:00,53.37,53.38,53.3,53.34,43640.0,43.6519,43.6601,43.5947,43.6274,43640.0
2019-07-01 14:20:00,53.34,53.34,53.29,53.29,62762.0,43.6274,43.6274,43.5865,43.5865,62762.0
2019-07-01 14:25:00,53.29,53.29,53.2,53.22,100039.0,43.5865,43.5865,43.5129,43.5292,100039.0
2019-07-01 14:30:00,53.22,53.33,53.21,53.32,40793.0,43.5292,43.6192,43.5211,43.611,40793.0
2019-07-01 14:35:00,53.33,53.36,53.3,53.33,46875.0,43.6192,43.6437,43.5947,43.6192,46875.0
2019-07-01 14:40:00,53.33,53.33,53.26,53.28,48382.0,43.6192,43.6192,43.562,43.5783,48382.0
2019-07-01 14:45:00,53.28,53.3,53.26,53.29,30003.0,43.5783,43.5947,43.562,43.5865,30003.0
2019-07-01 14:50:00,53.29,53.29,53.24,53.28,26518.0,43.5865,43.5865,43.5456,43.5783,26518.0
2019-07-01 14:55:00,53.27,53.28,53.22,53.24,33002.0,43.5701,43.5783,43.5292,43.5456,33002.0
2019-07-01 15:00:00,53.25,53.26,53.2,53.22,39921.0,43.5538,43.562,43.5129,43.5292,39921.0
2019-07-01 15:05:00,53.22,53.26,53.18,53.19,38244.0,43.5292,43.562,43.4965,43.5047,38244.0
2019-07-01 15:10:00,53.18,53.29,53.17,53.28,78803.0,43.4965,43.5865,43.4883,43.5783,78803.0
2019-07-01 15:15:00,53.27,53.39,53.27,53.37,63179.0,43.5701,43.6683,43.5701,43.6519,63179.0
2019-07-01 15:20:00,53.38,53.47,53.38,53.42,56578.0,43.6601,43.7337,43.6601,43.6928,56578.0
2019-07-01 15:25:00,53.42,53.44,53.34,53.34,41482.0,43.6928,43.7092,43.6274,43.6274,41482.0
2019-07-01 15:30:00,53.34,53.35,53.24,53.25,65499.0,43.6274,43.6356,43.5456,43.5538,65499.0
2019-07-01 15:35:00,53.25,53.3,53.23,53.27,67121.0,43.5538,43.5947,43.5374,43.5701,67121.0
2019-07-01 15:40:00,53.28,53.34,53.25,53.3,123815.0,43.5783,43.6274,43.5538,43.5947,123815.0
2019-07-01 15:45:00,53.32,53.45,53.29,53.41,118334.0,43.611,43.7174,43.5865,43.6846,118334.0
2019-07-01 15:50:00,53.41,53.48,53.41,53.41,138821.0,43.6846,43.7419,43.6846,43.6846,138821.0
2019-07-01 15:55:00,53.42,53.42,53.28,53.33,398053.0,43.6928,43.6928,43.5783,43.6192,398053.0
2019-07-02 09:30:00,53.44,53.68,53.28,53.35,78561.0,43.7092,43.9055,43.5783,43.6356,78561.0
2019-07-02 09:35:00,53.35,53.37,53.1,53.14,24623.0,43.6356,43.6519,43.4311,43.4638,24623.0
2019-07-02 09:40:00,53.11,53.25,53.11,53.11,23169.0,43.4393,43.5538,43.4393,43.4393,23169.0
2019-07-02 09:45:00,53.12,53.14,53.03,53.11,26166.0,43.4474,43.4638,43.3738,43.4393,26166.0
2019-07-02 09:50:00,53.11,53.24,53.06,53.21,22629.0,43.4393,43.5456,43.3984,43.5211,22629.0
2019-07-02 09:55:00,53.18,53.22,53.03,53.05,63188.0,43.4965,43.5292,43.3738,43.3902,63188.0
2019-07-02 10:00:00,53.07,53.18,53.07,53.17,37073.0,43.4065,43.4965,43.4065,43.4883,37073.0
2019-07-02 10:05:00,53.16,53.21,53.11,53.18,26489.0,43.4802,43.5211,43.4393,43.4965,26489.0
2019-07-02 10:10:00,53.18,53.28,53.17,53.24,25066.0,43.4965,43.5783,43.4883,43.5456,25066.0
2019-07-02 10:15:00,53.25,53.34,53.22,53.34,26516.0,43.5538,43.6274,43.5292,43.6274,26516.0
2019-07-02 10:20:00,53.34,53.37,53.3,53.31,25646.0,43.6274,43.6519,43.5947,43.6028,25646.0
2019-07-02 10:25:00,53.31,53.39,53.31,53.37,21907.0,43.6028,43.6683,43.6028,43.6519,21907.0
2019-07-02 10:30:00,53.37,53.51,53.36,53.46,40917.0,43.6519,43.7664,43.6437,43.7255,40917.0
2019-07-02 10:35:00,53.45,53.5,53.44,53.5,19206.0,43.7174,43.7583,43.7092,43.7583,19206.0
2019-07-02 10:40:00,53.5,53.52,53.46,53.48,24671.0,43.7583,43.7746,43.7255,43.7419,24671.0
2019-07-02 10:45:00,53.48,53.56,53.45,53.54,22054.0,43.7419,43.8073,43.7174,43.791,22054.0
2019-07-02 10:50:00,53.55,53.56,53.5,53.51,22598.0,43.7991,43.8073,43.7583,43.7664,22598.0
2019-07-02 10:55:00,53.51,53.54,53.48,53.52,35321.0,43.7664,43.791,43.7419,43.7746,35321.0
2019-07-02 11:00:00,53.52,53.56,53.48,53.52,21172.0,43.7746,43.8073,43.7419,43.7746,21172.0
2019-07-02 11:05:00,53.53,53.54,53.45,53.47,29748.0,43.7828,43.791,43.7174,43.7337,29748.0
2019-07-02 11:10:00,53.47,53.49,53.37,53.38,34202.0,43.7337,43.7501,43.6519,43.6601,34202.0
2019-07-02 11:15:00,53.38,53.42,53.36,53.37,22867.0,43.6601,43.6928,43.6437,43.6519,22867.0
2019-07-02 11:20:00,53.37,53.42,53.34,53.37,30649.0,43.6519,43.6928,43.6274,43.6519,30649.0
2019-07-02 11:25:00,53.36,53.4,53.32,53.39,28163.0,43.6437,43.6765,43.611,43.6683,28163.0
2019-07-02 11:30:00,53.39,53.43,53.36,53.38,23906.0,43.6683,43.701,43.6437,43.6601,23906.0
2019-07-02 11:35:00,53.39,53.42,53.33,53.38,41671.0,43.6683,43.6928,43.6192,43.6601,41671.0
2019-07-02 11:40:00,53.38,53.43,53.34,53.4,25713.0,43.6601,43.701,43.6274,43.6765,25713.0
2019-07-02 11:45:00,53.39,53.41,53.37,53.4,21235.0,43.6683,43.6846,43.6519,43.6765,21235.0
2019-07-02 11:50:00,53.4,53.43,53.32,53.34,27358.0,43.6765,43.701,43.611,43.6274,27358.0
2019-07-02 11:55:00,53.34,53.34,53.24,53.26,25895.0,43.6274,43.6274,43.5456,43.562,25895.0
2019-07-02 12:00:00,53.27,53.27,53.21,53.23,24016.0,43.5701,43.5701,43.5211,43.5374,24016.0
2019-07-02 12:05:00,53.23,53.24,53.18,53.19,25992.0,43.5374,43.5456,43.4965,43.5047,25992.0
2019-07-02 12:10:00,53.19,53.19,53.1,53.11,39749.0,43.5047,43.5047,43.4311,43.4393,39749.0
2019-07-02 12:15:00,53.11,53.16,53.1,53.13,34030.0,43.4393,43.4802,43.4311,43.4556,34030.0
2019-07-02 12:20:00,53.13,53.13,53.03,53.03,49188.0,43.4556,43.4556,43.3738,43.3738,49188.0
2019-07-02 12:25:00,53.04,53.08,53.02,53.04,46054.0,43.382,43.4147,43.3657,43.382,46054.0
2019-07-02 12:30:00,53.04,53.09,53.01,53.01,52880.0,43.382,43.4229,43.3575,43.3575,52880.0
2019-07-02 12:35:00,53.01,53.05,53.0,53.03,66003.0,43.3575,43.3902,43.3493,43.3738,66003.0
2019-07-02 12:40:00,53.03,53.1,53.01,53.04,132444.0,43.3738,43.4311,43.3575,43.382,132444.0
2019-07-02 12:45:00,53.04,53.2,53.03,53.16,61883.0,43.382,43.5129,43.3738,43.4802,61883.0
2019-07-02 12:50:00,53.15,53.16,53.06,53.09,23650.0,43.472,43.4802,43.3984,43.4229,23650.0
2019-07-02 12:55:00,53.09,53.12,53.06,53.08,18341.0,43.4229,43.4474,43.3984,43.4147,18341.0
2019-07-02 13:00:00,53.08,53.15,53.07,53.14,21627.0,43.4147,43.472,43.4065,43.4638,21627.0
2019-07-02 13:05:00,53.14,53.2,53.13,53.16,17164.0,43.4638,43.5129,43.4556,43.4802,17164.0
2019-07-02 13:10:00,53.16,53.2,53.13,53.17,23169.0,43.4802,43.5129,43.4556,43.4883,23169.0
2019-07-02 13:15:00,53.17,53.21,53.14,53.18,20544.0,43.4883,43.5211,43.4638,43.4965,20544.0
2019-07-02 13:20:00,53.18,53.26,53.17,53.26,21290.0,43.4965,43.562,43.4883,43.562,21290.0
2019-07-02 13:25:00,53.26,53.34,53.25,53.33,35329.0,43.562,43.6274,43.5538,43.6192,35329.0
2019-07-02 13:30:00,53.33,53.43,53.32,53.41,33953.0,43.6192,43.701,43.611,43.6846,33953.0
2019-07-02 13:35:00,53.4,53.42,53.38,53.41,17850.0,43.6765,43.6928,43.6601,43.6846,17850.0
2019-07-02 13:40:00,53.41,53.42,53.37,53.39,18668.0,43.6846,43.6928,43.6519,43.6683,18668.0
2019-07-02 13:45:00,53.38,53.38,53.33,53.33,16792.0,43.6601,43.6601,43.6192,43.6192,16792.0
2019-07-02 13:50:00,53.34,53.35,53.31,53.35,23123.0,43.6274,43.6356,43.6028,43.6356,23123.0
2019-07-02 13:55:00,53.36,53.38,53.34,53.36,18472.0,43.6437,43.6601,43.6274,43.6437,18472.0
2019-07-02 14:00:00,53.36,53.4,53.34,53.38,18249.0,43.6437,43.6765,43.6274,43.6601,18249.0
2019-07-02 14:05:00,53.38,53.4,53.36,53.38,20092.0,43.6601,43.6765,43.6437,43.6601,20092.0
2019-07-02 14:10:00,53.39,53.4,53.35,53.38,23362.0,43.6683,43.6765,43.6356,43.6601,23362.0
2019-07-02 14:15:00,53.38,53.41,53.35,53.37,20149.0,43.6601,43.6846,43.6356,43.6519,20149.0
2019-07-02 14:20:00,53.37,53.37,53.3,53.32,18834.0,43.6519,43.6519,43.5947,43.611,18834.0
2019-07-02 14:25:00,53.33,53.39,53.32,53.37,22310.0,43.6192,43.6683,43.611,43.6519,22310.0
2019-07-02 14:30:00,53.37,53.39,53.35,53.36,14441.0,43.6519,43.6683,43.6356,43.6437,14441.0
2019-07-02 14:35:00,53.36,53.39,53.35,53.39,17002.0,43.6437,43.6683,43.6356,43.6683,17002.0
2019-07-02 14:40:00,53.39,53.4,53.36,53.38,17362.0,43.6683,43.6765,43.6437,43.6601,17362.0
2019-07-02 14:45:00,53.37,53.39,53.33,53.33,17787.0,43.6519,43.6683,43.6192,43.6192,17787.0
2019-07-02 14:50:00,53.34,53.34,53.3,53.34,16329.0,43.6274,43.6274,43.5947,43.6274,16329.0
2019-07-02 14:55:00,53.33,53.34,53.28,53.31,29587.0,43.6192,43.6274,43.5783,43.6028,29587.0
2019-07-02 15:00:00,53.31,53.37,53.3,53.37,22370.0,43.6028,43.6519,43.5947,43.6519,22370.0
2019-07-02 15:05:00,53.38,53.38,53.33,53.38,23315.0,43.6601,43.6601,43.6192,43.6601,23315.0
2019-07-02 15:10:00,53.37,53.38,53.3,53.33,25107.0,43.6519,43.6601,43.5947,43.6192,25107.0
2019-07-02 15:15:00,53.33,53.35,53.31,53.33,23630.0,43.6192,43.6356,43.6028,43.6192,23630.0
2019-07-02 15:20:00,53.33,53.35,53.31,53.33,23502.0,43.6192,43.6356,43.6028,43.6192,23502.0
2019-07-02 15:25:00,53.33,53.36,53.32,53.34,24459.0,43.6192,43.6437,43.611,43.6274,24459.0
2019-07-02 15:30:00,53.34,53.39,53.33,53.37,52873.0,43.6274,43.6683,43.6192,43.6519,52873.0
2019-07-02 15:35:00,53.37,53.4,53.35,53.39,32055.0,43.6519,43.6765,43.6356,43.6683,32055.0
2019-07-02 15:40:00,53.39,53.4,53.36,53.37,59385.0,43.6683,43.6765,43.6437,43.6519,59385.0
2019-07-02 15:45:00,53.37,53.39,53.33,53.36,60375.0,43.6519,43.6683,43.6192,43.6437,60375.0
2019-07-02 15:50:00,53.35,53.43,53.35,53.43,90730.0,43.6356,43.701,43.6356,43.701,90730.0
2019-07-02 15:55:00,53.43,53.56,53.39,53.55,316855.0,43.701,43.8073,43.6683,43.7991,316855.0
2019-07-03 09:30:00,53.84,54.15,53.72,54.04,182432.0,44.0363,44.2899,43.9382,44.1999,182432.0
2019-07-03 09:35:00,54.02,54.23,54.01,54.18,40175.0,44.1836,44.3553,44.1754,44.3144,40175.0
2019-07-03 09:40:00,54.18,54.2,54.08,54.17,35535.0,44.3144,44.3308,44.2326,44.3063,35535.0
2019-07-03 09:45:00,54.16,54.37,54.14,54.34,88536.0,44.2981,44.4698,44.2817,44.4453,88536.0
2019-07-03 09:50:00,54.32,54.54,54.29,54.52,84631.0,44.4289,44.6089,44.4044,44.5925,84631.0
2019-07-03 09:55:00,54.52,54.53,54.28,54.41,68709.0,44.5925,44.6007,44.3962,44.5026,68709.0
2019-07-03 10:00:00,54.41,54.54,54.4,54.43,87239.0,44.5026,44.6089,44.4944,44.5189,87239.0
2019-07-03 10:05:00,54.43,54.46,54.33,54.39,50361.0,44.5189,44.5434,44.4371,44.4862,50361.0
2019-07-03 10:10:00,54.4,54.41,54.28,54.36,58808.0,44.4944,44.5026,44.3962,44.4617,58808.0
2019-07-03 10:15:00,54.36,54.43,54.28,54.38,121211.0,44.4617,44.5189,44.3962,44.478,121211.0
2019-07-03 10:20:00,54.37,54.45,54.34,54.42,61065.0,44.4698,44.5353,44.4453,44.5107,61065.0
2019-07-03 10:25:00,54.42,54.48,54.41,54.42,40653.0,44.5107,44.5598,44.5026,44.5107,40653.0
2019-07-03 10:30:00,54.43,54.44,54.32,54.37,41069.0,44.5189,44.5271,44.4289,44.4698,41069.0
2019-07-03 10:35:00,54.37,54.43,54.31,54.41,150527.0,44.4698,44.5189,44.4208,44.5026,150527.0
2019-07-03 10:40:00,54.41,54.45,54.34,54.37,75037.0,44.5026,44.5353,44.4453,44.4698,75037.0
2019-07-03 10:45:00,54.37,54.41,54.29,54.38,52861.0,44.4698,44.5026,44.4044,44.478,52861.0
2019-07-03 10:50:00,54.38,54.4,54.32,54.36,50749.0,44.478,44.4944,44.4289,44.4617,50749.0
2019-07-03 10:55:00,54.35,54.48,54.33,54.47,41550.0,44.4535,44.5598,44.4371,44.5516,41550.0
2019-07-03 11:00:00,54.48,54.51,54.44,54.45,39104.0,44.5598,44.5843,44.5271,44.5353,39104.0
2019-07-03 11:05:00,54.45,54.52,54.41,54.5,60628.0,44.5353,44.5925,44.5026,44.5762,60628.0
2019-07-03 11:10:00,54.49,54.53,54.44,54.45,43419.0,44.568,44.6007,44.5271,44.5353,43419.0
2019-07-03 11:15:00,54.46,54.6,54.44,54.53,56890.0,44.5434,44.658,44.5271,44.6007,56890.0
2019-07-03 11:20:00,54.53,54.56,54.5,54.52,48932.0,44.6007,44.6252,44.5762,44.5925,48932.0
2019-07-03 11:25:00,54.52,54.53,54.43,54.44,59957.0,44.5925,44.6007,44.5189,44.5271,59957.0
2019-07-03 11:30:00,54.44,54.49,54.4,54.45,77287.0,44.5271,44.568,44.4944,44.5353,77287.0
2019-07-03 11:35:00,54.46,54.5,54.44,54.47,59673.0,44.5434,44.5762,44.5271,44.5516,59673.0
2019-07-03 11:40:00,54.47,54.47,54.39,54.43,98342.0,44.5516,44.5516,44.4862,44.5189,98342.0
2019-07-03 11:45:00,54.43,54.48,54.42,54.42,66133.0,44.5189,44.5598,44.5107,44.5107,66133.0
2019-07-03 11:50:00,54.41,54.43,54.35,54.39,36968.0,44.5026,44.5189,44.4535,44.4862,36968.0
2019-07-03 11:55:00,54.38,54.46,54.36,54.45,47523.0,44.478,44.5434,44.4617,44.5353,47523.0
2019-07-03 12:00:00,54.45,54.47,54.41,54.41,48814.0,44.5353,44.5516,44.5026,44.5026,48814.0
2019-07-03 12:05:00,54.41,54.43,54.36,54.38,40027.0,44.5026,44.5189,44.4617,44.478,40027.0
2019-07-03 12:10:00,54.38,54.45,54.35,54.45,35091.0,44.478,44.5353,44.4535,44.5353,35091.0
2019-07-03 12:15:00,54.45,54.49,54.42,54.44,57689.0,44.5353,44.568,44.5107,44.5271,57689.0
2019-07-03 12:20:00,54.44,54.45,54.38,54.41,29207.0,44.5271,44.5353,44.478,44.5026,29207.0
2019-07-03 12:25:00,54.41,54.43,54.3,54.3,65981.0,44.5026,44.5189,44.4126,44.4126,65981.0
2019-07-03 12:30:00,54.3,54.39,54.3,54.36,37722.0,44.4126,44.4862,44.4126,44.4617,37722.0
2019-07-03 12:35:00,54.36,54.4,54.3,54.4,57889.0,44.4617,44.4944,44.4126,44.4944,57889.0
2019-07-03 12:40:00,54.4,54.41,54.34,54.38,66501.0,44.4944,44.5026,44.4453,44.478,66501.0
2019-07-03 12:45:00,54.39,54.43,54.34,54.4,75692.0,44.4862,44.5189,44.4453,44.4944,75692.0
2019-07-03 12:50:00,54.4,54.48,54.37,54.41,144100.0,44.4944,44.5598,44.4698,44.5026,144100.0
2019-07-03 12:55:00,54.41,54.45,54.3,54.34,209043.0,44.5026,44.5353,44.4126,44.4453,209043.0
2019-07-05 09:30:00,54.15,54.3,53.83,53.83,107530.0,44.2899,44.4126,44.0282,44.0282,107530.0
2019-07-05 09:35:00,53.85,53.89,53.67,53.78,16211.0,44.0445,44.0772,43.8973,43.9873,16211.0
2019-07-05 09:40:00,53.76,53.77,53.6,53.74,25787.0,43.9709,43.9791,43.84,43.9545,25787.0
2019-07-05 09:45:00,53.72,53.72,53.54,53.56,34387.0,43.9382,43.9382,43.791,43.8073,34387.0
2019-07-05 09:50:00,53.56,53.59,53.39,53.4,33900.0,43.8073,43.8319,43.6683,43.6765,33900.0
2019-07-05 09:55:00,53.38,53.5,53.36,53.46,45432.0,43.6601,43.7583,43.6437,43.7255,45432.0
2019-07-05 10:00:00,53.47,53.5,53.44,53.5,44474.0,43.7337,43.7583,43.7092,43.7583,44474.0
2019-07-05 10:05:00,53.49,53.51,53.42,53.42,52575.0,43.7501,43.7664,43.6928,43.6928,52575.0
2019-07-05 10:10:00,53.42,53.5,53.41,53.46,18607.0,43.6928,43.7583,43.6846,43.7255,18607.0
2019-07-05 10:15:00,53.47,53.49,53.35,53.36,24983.0,43.7337,43.7501,43.6356,43.6437,24983.0
2019-07-05 10:20:00,53.36,53.42,53.34,53.39,27482.0,43.6437,43.6928,43.6274,43.6683,27482.0
2019-07-05 10:25:00,53.38,53.43,53.33,53.34,33245.0,43.6601,43.701,43.6192,43.6274,33245.0
2019-07-05 10:30:00,53.34,53.41,53.3,53.33,62342.0,43.6274,43.6846,43.5947,43.6192,62342.0
2019-07-05 10:35:00,53.32,53.35,53.22,53.34,34510.0,43.611,43.6356,43.5292,43.6274,34510.0
2019-07-05 10:40:00,53.34,53.35,53.26,53.27,43867.0,43.6274,43.6356,43.562,43.5701,43867.0
2019-07-05 10:45:00,53.27,53.41,53.27,53.38,19830.0,43.5701,43.6846,43.5701,43.6601,19830.0
2019-07-05 10:50:00,53.4,53.48,53.39,53.45,36459.0,43.6765,43.7419,43.6683,43.7174,36459.0
2019-07-05 10:55:00,53.45,53.46,53.36,53.46,20275.0,43.7174,43.7255,43.6437,43.7255,20275.0
2019-07-05 11:00:00,53.46,53.5,53.41,53.42,33937.0,43.7255,43.7583,43.6846,43.6928,33937.0
2019-07-05 11:05:00,53.43,53.5,53.41,53.48,45054.0,43.701,43.7583,43.6846,43.7419,45054.0
2019-07-05 11:10:00,53.48,53.57,53.47,53.56,18716.0,43.7419,43.8155,43.7337,43.8073,18716.0
2019-07-05 11:15:00,53.57,53.67,53.57,53.64,23161.0,43.8155,43.8973,43.8155,43.8728,23161.0
2019-07-05 11:20:00,53.65,53.67,53.56,53.62,44895.0,43.8809,43.8973,43.8073,43.8564,44895.0
2019-07-05 11:25:00,53.63,53.63,53.54,53.58,19803.0,43.8646,43.8646,43.791,43.8237,19803.0
2019-07-05 11:30:00,53.58,53.61,53.53,53.61,19411.0,43.8237,43.8482,43.7828,43.8482,19411.0
2019-07-05 11:35:00,53.62,53.64,53.57,53.58,20848.0,43.8564,43.8728,43.8155,43.8237,20848.0
2019-07-05 11:40:00,53.58,53.58,53.52,53.53,23364.0,43.8237,43.8237,43.7746,43.7828,23364.0
2019-07-05 11:45:00,53.54,53.56,53.49,53.55,23578.0,43.791,43.8073,43.7501,43.7991,23578.0
2019-07-05 11:50:00,53.54,53.58,53.53,53.53,14308.0,43.791,43.8237,43.7828,43.7828,14308.0
2019-07-05 11:55:00,53.53,53.59,53.52,53.58,17302.0,43.7828,43.8319,43.7746,43.8237,17302.0
2019-07-05 12:00:00,53.59,53.71,53.58,53.69,17662.0,43.8319,43.93,43.8237,43.9137,17662.0
2019-07-05 12:05:00,53.69,53.73,53.65,53.73,15193.0,43.9137,43.9464,43.8809,43.9464,15193.0
2019-07-05 12:10:00,53.72,53.85,53.71,53.84,82166.0,43.9382,44.0445,43.93,44.0363,82166.0
2019-07-05 12:15:00,53.83,53.88,53.82,53.87,13448.0,44.0282,44.0691,44.02,44.0609,13448.0
2019-07-05 12:20:00,53.87,53.9,53.83,53.89,41999.0,44.0609,44.0854,44.0282,44.0772,41999.0
2019-07-05 12:25:00,53.89,53.89,53.79,53.81,9586.0,44.0772,44.0772,43.9954,44.0118,9586.0
2019-07-05 12:30:00,53.8,53.83,53.8,53.81,10794.0,44.0036,44.0282,44.0036,44.0118,10794.0
2019-07-05 12:35:00,53.81,53.87,53.76,53.87,38292.0,44.0118,44.0609,43.9709,44.0609,38292.0
2019-07-05 12:40:00,53.87,53.9,53.85,53.85,15702.0,44.0609,44.0854,44.0445,44.0445,15702.0
2019-07-05 12:45:00,53.86,53.89,53.85,53.86,13466.0,44.0527,44.0772,44.0445,44.0527,13466.0
2019-07-05 12:50:00,53.87,53.92,53.86,53.88,10167.0,44.0609,44.1018,44.0527,44.0691,10167.0
2019-07-05 12:55:00,53.88,53.88,53.82,53.83,12292.0,44.0691,44.0691,44.02,44.0282,12292.0
2019-07-05 13:00:00,53.83,53.86,53.79,53.8,14281.0,44.0282,44.0527,43.9954,44.0036,14281.0
2019-07-05 13:05:00,53.8,53.8,53.75,53.77,14371.0,44.0036,44.0036,43.9627,43.9791,14371.0
2019-07-05 13:10:00,53.77,53.77,53.72,53.74,9568.0,43.9791,43.9791,43.9382,43.9545,9568.0
2019-07-05 13:15:00,53.74,53.8,53.74,53.77,9476.0,43.9545,44.0036,43.9545,43.9791,9476.0
2019-07-05 13:20:00,53.78,53.81,53.77,53.81,13398.0,43.9873,44.0118,43.9791,44.0118,13398.0
2019-07-05 13:25:00,53.8,53.85,53.8,53.82,11554.0,44.0036,44.0445,44.0036,44.02,11554.0
2019-07-05 13:30:00,53.83,53.88,53.82,53.86,15945.0,44.0282,44.0691,44.02,44.0527,15945.0
2019-07-05 13:35:00,53.86,53.91,53.85,53.89,24180.0,44.0527,44.0936,44.0445,44.0772,24180.0
2019-07-05 13:40:00,53.9,53.9,53.85,53.87,9736.0,44.0854,44.0854,44.0445,44.0609,9736.0
2019-07-05 13:45:00,53.87,53.88,53.83,53.87,13383.0,44.0609,44.0691,44.0282,44.0609,13383.0
2019-07-05 13:50:00,53.87,53.87,53.81,53.82,7434.0,44.0609,44.0609,44.0118,44.02,7434.0
2019-07-05 13:55:00,53.82,53.89,53.81,53.89,10114.0,44.02,44.0772,44.0118,44.0772,10114.0
2019-07-05 14:00:00,53.89,53.96,53.88,53.93,12862.0,44.0772,44.1345,44.0691,44.11,12862.0
2019-07-05 14:05:00,53.93,53.94,53.91,53.92,6367.0,44.11,44.1181,44.0936,44.1018,6367.0
2019-07-05 14:10:00,53.92,53.94,53.86,53.88,15668.0,44.1018,44.1181,44.0527,44.0691,15668.0
2019-07-05 14:15:00,53.88,53.88,53.84,53.86,13330.0,44.0691,44.0691,44.0363,44.0527,13330.0
2019-07-05 14:20:00,53.86,53.88,53.82,53.88,10937.0,44.0527,44.0691,44.02,44.0691,10937.0
2019-07-05 14:25:00,53.88,53.9,53.84,53.85,17694.0,44.0691,44.0854,44.0363,44.0445,17694.0
2019-07-05 14:30:00,53.85,53.98,53.84,53.94,13561.0,44.0445,44.1508,44.0363,44.1181,13561.0
2019-07-05 14:35:00,53.94,53.99,53.92,53.97,20947.0,44.1181,44.159,44.1018,44.1427,20947.0
2019-07-05 14:40:00,53.96,53.98,53.95,53.97,14737.0,44.1345,44.1508,44.1263,44.1427,14737.0
2019-07-05 14:45:00,53.97,53.99,53.95,53.97,11870.0,44.1427,44.159,44.1263,44.1427,11870.0
2019-07-05 14:50:00,53.98,54.02,53.97,54.0,17708.0,44.1508,44.1836,44.1427,44.1672,17708.0
2019-07-05 14:55:00,54.01,54.05,54.0,54.05,12726.0,44.1754,44.2081,44.1672,44.2081,12726.0
2019-07-05 15:00:00,54.05,54.08,54.04,54.05,13974.0,44.2081,44.2326,44.1999,44.2081,13974.0
2019-07-05 15:05:00,54.05,54.12,54.04,54.12,13779.0,44.2081,44.2654,44.1999,44.2654,13779.0
2019-07-05 15:10:00,54.12,54.13,54.08,54.13,21585.0,44.2654,44.2735,44.2326,44.2735,21585.0
2019-07-05 15:15:00,54.14,54.14,54.08,54.12,12201.0,44.2817,44.2817,44.2326,44.2654,12201.0
2019-07-05 15:20:00,54.12,54.18,54.11,54.17,22457.0,44.2654,44.3144,44.2572,44.3063,22457.0
2019-07-05 15:25:00,54.18,54.18,54.12,54.17,17060.0,44.3144,44.3144,44.2654,44.3063,17060.0
2019-07-05 15:30:00,54.16,54.2,54.14,54.15,23337.0,44.2981,44.3308,44.2817,44.2899,23337.0
2019-07-05 15:35:00,54.14,54.19,54.13,54.14,20927.0,44.2817,44.3226,44.2735,44.2817,20927.0
2019-07-05 15:40:00,54.14,54.17,54.12,54.13,19575.0,44.2817,44.3063,44.2654,44.2735,19575.0
2019-07-05 15:45:00,54.13,54.15,54.12,54.14,33548.0,44.2735,44.2899,44.2654,44.2817,33548.0
2019-07-05 15:50:00,54.14,54.15,54.07,54.08,61912.0,44.2817,44.2899,44.2245,44.2326,61912.0
2019-07-05 15:55:00,54.08,54.19,54.06,54.18,151318.0,44.2326,44.3226,44.2163,44.3144,151318.0
2019-07-08 09:30:00,54.23,54.63,54.21,54.55,116245.0,44.3553,44.6825,44.339,44.6171,116245.0
2019-07-08 09:35:00,54.52,54.62,54.4,54.54,56498.0,44.5925,44.6743,44.4944,44.6089,56498.0
2019-07-08 09:40:00,54.55,54.56,54.22,54.25,34939.0,44.6171,44.6252,44.3471,44.3717,34939.0
2019-07-08 09:45:00,54.24,54.34,54.23,54.32,45848.0,44.3635,44.4453,44.3553,44.4289,45848.0
2019-07-08 09:50:00,54.32,54.45,54.28,54.28,50147.0,44.4289,44.5353,44.3962,44.3962,50147.0
2019-07-08 09:55:00,54.29,54.3,54.22,54.26,27981.0,44.4044,44.4126,44.3471,44.3799,27981.0
2019-07-08 10:00:00,54.26,54.29,54.22,54.22,43501.0,44.3799,44.4044,44.3471,44.3471,43501.0
2019-07-08 10:05:00,54.23,54.26,54.16,54.21,37347.0,44.3553,44.3799,44.2981,44.339,37347.0
2019-07-08 10:10:00,54.2,54.32,54.2,54.27,38469.0,44.3308,44.4289,44.3308,44.388,38469.0
2019-07-08 10:15:00,54.27,54.28,54.17,54.2,47897.0,44.388,44.3962,44.3063,44.3308,47897.0
2019-07-08 10:20:00,54.19,54.23,54.09,54.12,20980.0,44.3226,44.3553,44.2408,44.2654,20980.0
2019-07-08 10:25:00,54.12,54.16,54.05,54.08,45457.0,44.2654,44.2981,44.2081,44.2326,45457.0
2019-07-08 10:30:00,54.08,54.16,54.07,54.14,32523.0,44.2326,44.2981,44.2245,44.2817,32523.0
2019-07-08 10:35:00,54.14,54.21,54.13,54.16,18119.0,44.2817,44.339,44.2735,44.2981,18119.0
2019-07-08 10:40:00,54.16,54.17,54.09,54.15,144569.0,44.2981,44.3063,44.2408,44.2899,144569.0
2019-07-08 10:45:00,54.14,54.15,53.98,53.98,30608.0,44.2817,44.2899,44.1508,44.1508,30608.0
2019-07-08 10:50:00,53.98,54.03,53.98,53.98,30424.0,44.1508,44.1917,44.1508,44.1508,30424.0
2019-07-08 10:55:00,53.99,54.04,53.98,54.01,16844.0,44.159,44.1999,44.1508,44.1754,16844.0
2019-07-08 11:00:00,54.0,54.03,53.97,53.97,30637.0,44.1672,44.1917,44.1427,44.1427,30637.0
2019-07-08 11:05:00,53.97,53.99,53.9,53.95,24536.0,44.1427,44.159,44.0854,44.1263,24536.0
2019-07-08 11:10:00,53.96,53.97,53.9,53.95,28903.0,44.1345,44.1427,44.0854,44.1263,28903.0
2019-07-08 11:15:00,53.95,54.0,53.9,54.0,43397.0,44.1263,44.1672,44.0854,44.1672,43397.0
2019-07-08 11:20:00,54.0,54.0,53.94,53.99,33227.0,44.1672,44.1672,44.1181,44.159,33227.0
2019-07-08 11:25:00,54.01,54.02,53.9,53.9,70035.0,44.1754,44.1836,44.0854,44.0854,70035.0
2019-07-08 11:30:00,53.91,53.93,53.82,53.82,34402.0,44.0936,44.11,44.02,44.02,34402.0
2019-07-08 11:35:00,53.82,53.89,53.81,53.87,49719.0,44.02,44.0772,44.0118,44.0609,49719.0
2019-07-08 11:40:00,53.86,53.89,53.84,53.88,20503.0,44.0527,44.0772,44.0363,44.0691,20503.0
2019-07-08 11:45:00,53.87,53.97,53.86,53.97,58395.0,44.0609,44.1427,44.0527,44.1427,58395.0
2019-07-08 11:50:00,53.97,54.09,53.97,54.09,49316.0,44.1427,44.2408,44.1427,44.2408,49316.0
2019-07-08 11:55:00,54.09,54.11,54.06,54.09,21614.0,44.2408,44.2572,44.2163,44.2408,21614.0
2019-07-08 12:00:00,54.09,54.11,54.05,54.05,19103.0,44.2408,44.2572,44.2081,44.2081,19103.0
2019-07-08 12:05:00,54.05,54.09,54.0,54.01,28225.0,44.2081,44.2408,44.1672,44.1754,28225.0
2019-07-08 12:10:00,54.0,54.02,53.99,54.0,17998.0,44.1672,44.1836,44.159,44.1672,17998.0
2019-07-08 12:15:00,54.0,54.01,53.99,54.01,24341.0,44.1672,44.1754,44.159,44.1754,24341.0
2019-07-08 12:20:00,54.01,54.01,53.96,53.98,21711.0,44.1754,44.1754,44.1345,44.1508,21711.0
2019-07-08 12:25:00,53.99,54.01,53.98,54.01,8593.0,44.159,44.1754,44.1508,44.1754,8593.0
2019-07-08 12:30:00,54.01,54.06,54.0,54.04,38009.0,44.1754,44.2163,44.1672,44.1999,38009.0
2019-07-08 12:35:00,54.04,54.05,53.97,54.01,42837.0,44.1999,44.2081,44.1427,44.1754,42837.0
2019-07-08 12:40:00,54.0,54.03,53.99,54.01,22378.0,44.1672,44.1917,44.159,44.1754,22378.0
2019-07-08 12:45:00,54.02,54.02,53.99,54.0,13715.0,44.1836,44.1836,44.159,44.1672,13715.0
2019-07-08 12:50:00,54.01,54.02,53.96,53.99,17940.0,44.1754,44.1836,44.1345,44.159,17940.0
2019-07-08 12:55:00,54.0,54.02,53.99,54.02,7851.0,44.1672,44.1836,44.159,44.1836,7851.0
2019-07-08 13:00:00,54.01,54.04,53.99,54.0,31426.0,44.1754,44.1999,44.159,44.1672,31426.0
2019-07-08 13:05:00,54.0,54.03,53.99,54.0,20468.0,44.1672,44.1917,44.159,44.1672,20468.0
2019-07-08 13:10:00,54.0,54.0,53.96,53.97,21232.0,44.1672,44.1672,44.1345,44.1427,21232.0
2019-07-08 13:15:00,53.97,54.0,53.97,54.0,15959.0,44.1427,44.1672,44.1427,44.1672,15959.0
2019-07-08 13:20:00,54.0,54.04,53.98,54.01,54588.0,44.1672,44.1999,44.1508,44.1754,54588.0
2019-07-08 13:25:00,54.01,54.02,54.0,54.02,28202.0,44.1754,44.1836,44.1672,44.1836,28202.0
2019-07-08 13:30:00,54.01,54.02,53.94,53.95,52284.0,44.1754,44.1836,44.1181,44.1263,52284.0
2019-07-08 13:35:00,53.96,53.98,53.92,53.94,27016.0,44.1345,44.1508,44.1018,44.1181,27016.0
2019-07-08 13:40:00,53.94,53.99,53.93,53.98,17923.0,44.1181,44.159,44.11,44.1508,17923.0
2019-07-08 13:45:00,53.97,53.98,53.95,53.97,13422.0,44.1427,44.1508,44.1263,44.1427,13422.0
2019-07-08 13:50:00,53.97,54.02,53.95,54.02,13163.0,44.1427,44.1836,44.1263,44.1836,13163.0
2019-07-08 13:55:00,54.02,54.05,54.01,54.05,12966.0,44.1836,44.2081,44.1754,44.2081,12966.0
2019-07-08 14:00:00,54.05,54.07,54.03,54.05,13988.0,44.2081,44.2245,44.1917,44.2081,13988.0
2019-07-08 14:05:00,54.05,54.14,54.05,54.14,11874.0,44.2081,44.2817,44.2081,44.2817,11874.0
2019-07-08 14:10:00,54.14,54.17,54.1,54.11,14007.0,44.2817,44.3063,44.249,44.2572,14007.0
2019-07-08 14:15:00,54.11,54.11,54.06,54.07,13154.0,44.2572,44.2572,44.2163,44.2245,13154.0
2019-07-08 14:20:00,54.07,54.09,54.04,54.05,12784.0,44.2245,44.2408,44.1999,44.2081,12784.0
2019-07-08 14:25:00,54.05,54.1,54.04,54.1,13494.0,44.2081,44.249,44.1999,44.249,13494.0
2019-07-08 14:30:00,54.11,54.12,54.06,54.1,19214.0,44.2572,44.2654,44.2163,44.249,19214.0
2019-07-08 14:35:00,54.1,54.1,54.06,54.07,11824.0,44.249,44.249,44.2163,44.2245,11824.0
2019-07-08 14:40:00,54.07,54.09,54.04,54.06,25425.0,44.2245,44.2408,44.1999,44.2163,25425.0
2019-07-08 14:45:00,54.06,54.09,54.05,54.05,18250.0,44.2163,44.2408,44.2081,44.2081,18250.0
2019-07-08 14:50:00,54.06,54.07,54.0,54.03,21488.0,44.2163,44.2245,44.1672,44.1917,21488.0
2019-07-08 14:55:00,54.02,54.07,54.01,54.04,27840.0,44.1836,44.2245,44.1754,44.1999,27840.0
2019-07-08 15:00:00,54.04,54.04,53.99,54.01,43688.0,44.1999,44.1999,44.159,44.1754,43688.0
2019-07-08 15:05:00,54.01,54.02,53.99,54.02,35443.0,44.1754,44.1836,44.159,44.1836,35443.0
2019-07-08 15:10:00,54.02,54.06,53.98,54.06,25288.0,44.1836,44.2163,44.1508,44.2163,25288.0
2019-07-08 15:15:00,54.07,54.1,54.01,54.01,19577.0,44.2245,44.249,44.1754,44.1754,19577.0
2019-07-08 15:20:00,54.02,54.05,54.02,54.04,26505.0,44.1836,44.2081,44.1836,44.1999,26505.0
2019-07-08 15:25:00,54.04,54.06,54.02,54.03,24010.0,44.1999,44.2163,44.1836,44.1917,24010.0
2019-07-08 15:30:00,54.03,54.06,54.0,54.04,40481.0,44.1917,44.2163,44.1672,44.1999,40481.0
2019-07-08 15:35:00,54.03,54.09,54.03,54.07,44432.0,44.1917,44.2408,44.1917,44.2245,44432.0
2019-07-08 15:40:00,54.08,54.09,54.03,54.04,33820.0,44.2326,44.2408,44.1917,44.1999,33820.0
2019-07-08 15:45:00,54.04,54.08,54.03,54.07,49302.0,44.1999,44.2326,44.1917,44.2245,49302.0
2019-07-08 15:50:00,54.07,54.09,54.01,54.07,75961.0,44.2245,44.2408,44.1754,44.2245,75961.0
2019-07-08 15:55:00,54.06,54.07,54.02,54.05,196498.0,44.2163,44.2245,44.1836,44.2081,196498.0
2019-07-09 09:30:00,53.49,53.69,53.45,53.56,75768.0,44.1522,44.3173,44.1192,44.21,75768.0
2019-07-09 09:35:00,53.57,53.61,53.39,53.48,42999.0,44.2182,44.2513,44.0697,44.1439,42999.0
2019-07-09 09:40:00,53.46,53.56,53.43,53.55,24368.0,44.1274,44.21,44.1027,44.2017,24368.0
2019-07-09 09:45:00,53.55,53.66,53.51,53.57,97798.0,44.2017,44.2925,44.1687,44.2182,97798.0
2019-07-09 09:50:00,53.58,53.66,53.54,53.59,67622.0,44.2265,44.2925,44.1935,44.2347,67622.0
2019-07-09 09:55:00,53.59,53.63,53.56,53.56,40809.0,44.2347,44.2678,44.21,44.21,40809.0
2019-07-09 10:00:00,53.56,53.58,53.35,53.42,95555.0,44.21,44.2265,44.0366,44.0944,95555.0
2019-07-09 10:05:00,53.42,53.46,53.3,53.32,82629.0,44.0944,44.1274,43.9954,44.0119,82629.0
2019-07-09 10:10:00,53.33,53.39,53.28,53.39,40244.0,44.0201,44.0697,43.9789,44.0697,40244.0
2019-07-09 10:15:00,53.38,53.39,53.27,53.28,43035.0,44.0614,44.0697,43.9706,43.9789,43035.0
2019-07-09 10:20:00,53.29,53.32,53.16,53.26,55895.0,43.9871,44.0119,43.8798,43.9624,55895.0
2019-07-09 10:25:00,53.25,53.25,53.19,53.22,29476.0,43.9541,43.9541,43.9046,43.9293,29476.0
2019-07-09 10:30:00,53.21,53.28,53.19,53.28,42418.0,43.9211,43.9789,43.9046,43.9789,42418.0
2019-07-09 10:35:00,53.27,53.34,53.26,53.29,23663.0,43.9706,44.0284,43.9624,43.9871,23663.0
2019-07-09 10:40:00,53.29,53.35,53.27,53.27,25647.0,43.9871,44.0366,43.9706,43.9706,25647.0
2019-07-09 10:45:00,53.27,53.31,53.22,53.23,23820.0,43.9706,44.0036,43.9293,43.9376,23820.0
2019-07-09 10:50:00,53.22,53.23,53.15,53.2,20122.0,43.9293,43.9376,43.8716,43.9128,20122.0
2019-07-09 10:55:00,53.21,53.23,53.15,53.22,22603.0,43.9211,43.9376,43.8716,43.9293,22603.0
2019-07-09 11:00:00,53.22,53.29,53.22,53.26,26181.0,43.9293,43.9871,43.9293,43.9624,26181.0
2019-07-09 11:05:00,53.26,53.27,53.17,53.19,30582.0,43.9624,43.9706,43.8881,43.9046,30582.0
2019-07-09 11:10:00,53.19,53.21,53.12,53.13,33730.0,43.9046,43.9211,43.8468,43.855,33730.0
2019-07-09 11:15:00,53.13,53.18,53.12,53.14,33169.0,43.855,43.8963,43.8468,43.8633,33169.0
2019-07-09 11:20:00,53.13,53.15,53.1,53.12,29374.0,43.855,43.8716,43.8303,43.8468,29374.0
2019-07-09 11:25:00,53.12,53.14,53.06,53.06,33738.0,43.8468,43.8633,43.7973,43.7973,33738.0
2019-07-09 11:30:00,53.06,53.12,53.05,53.12,23101.0,43.7973,43.8468,43.789,43.8468,23101.0
2019-07-09 11:35:00,53.12,53.12,52.96,52.98,42944.0,43.8468,43.8468,43.7147,43.7312,42944.0
2019-07-09 11:40:00,52.97,52.97,52.92,52.94,30438.0,43.723,43.723,43.6817,43.6982,30438.0
2019-07-09 11:45:00,52.95,52.95,52.88,52.91,48514.0,43.7065,43.7065,43.6487,43.6735,48514.0
2019-07-09 11:50:00,52.91,52.91,52.88,52.89,38135.0,43.6735,43.6735,43.6487,43.6569,38135.0
2019-07-09 11:55:00,52.89,52.95,52.87,52.94,39550.0,43.6569,43.7065,43.6404,43.6982,39550.0
2019-07-09 12:00:00,52.95,52.97,52.91,52.93,69418.0,43.7065,43.723,43.6735,43.69,69418.0
2019-07-09 12:05:00,52.93,52.93,52.82,52.85,27180.0,43.69,43.69,43.5992,43.6239,27180.0
2019-07-09 12:10:00,52.85,52.88,52.83,52.86,18168.0,43.6239,43.6487,43.6074,43.6322,18168.0
2019-07-09 12:15:00,52.86,52.9,52.85,52.85,20366.0,43.6322,43.6652,43.6239,43.6239,20366.0
2019-07-09 12:20:00,52.85,52.85,52.81,52.84,28472.0,43.6239,43.6239,43.5909,43.6157,28472.0
2019-07-09 12:25:00,52.83,52.9,52.83,52.9,12904.0,43.6074,43.6652,43.6074,43.6652,12904.0
2019-07-09 12:30:00,52.9,52.97,52.89,52.94,22668.0,43.6652,43.723,43.6569,43.6982,22668.0
2019-07-09 12:35:00,52.94,52.97,52.93,52.97,16675.0,43.6982,43.723,43.69,43.723,16675.0
2019-07-09 12:40:00,52.97,52.99,52.96,52.98,17399.0,43.723,43.7395,43.7147,43.7312,17399.0
2019-07-09 12:45:00,52.99,53.03,52.99,53.03,19538.0,43.7395,43.7725,43.7395,43.7725,19538.0
2019-07-09 12:50:00,53.04,53.05,53.0,53.03,14784.0,43.7808,43.789,43.7477,43.7725,14784.0
2019-07-09 12:55:00,53.03,53.1,53.02,53.1,12616.0,43.7725,43.8303,43.7642,43.8303,12616.0
2019-07-09 13:00:00,53.1,53.14,53.1,53.11,20237.0,43.8303,43.8633,43.8303,43.8385,20237.0
2019-07-09 13:05:00,53.11,53.14,53.09,53.13,19425.0,43.8385,43.8633,43.822,43.855,19425.0
2019-07-09 13:10:00,53.14,53.24,53.12,53.2,24892.0,43.8633,43.9458,43.8468,43.9128,24892.0
2019-07-09 13:15:00,53.2,53.29,53.19,53.27,27429.0,43.9128,43.9871,43.9046,43.9706,27429.0
2019-07-09 13:20:00,53.28,53.33,53.27,53.29,30753.0,43.9789,44.0201,43.9706,43.9871,30753.0
2019-07-09 13:25:00,53.28,53.28,53.15,53.16,31505.0,43.9789,43.9789,43.8716,43.8798,31505.0
2019-07-09 13:30:00,53.15,53.17,53.11,53.16,17593.0,43.8716,43.8881,43.8385,43.8798,17593.0
2019-07-09 13:35:00,53.16,53.17,53.13,53.15,11819.0,43.8798,43.8881,43.855,43.8716,11819.0
2019-07-09 13:40:00,53.15,53.15,53.12,53.14,7789.0,43.8716,43.8716,43.8468,43.8633,7789.0
2019-07-09 13:45:00,53.13,53.16,53.12,53.14,11209.0,43.855,43.8798,43.8468,43.8633,11209.0
2019-07-09 13:50:00,53.13,53.14,53.11,53.13,15157.0,43.855,43.8633,43.8385,43.855,15157.0
2019-07-09 13:55:00,53.13,53.18,53.13,53.17,19932.0,43.855,43.8963,43.855,43.8881,19932.0
2019-07-09 14:00:00,53.17,53.2,53.16,53.2,94495.0,43.8881,43.9128,43.8798,43.9128,94495.0
2019-07-09 14:05:00,53.2,53.25,53.19,53.25,23942.0,43.9128,43.9541,43.9046,43.9541,23942.0
2019-07-09 14:10:00,53.25,53.34,53.25,53.33,28604.0,43.9541,44.0284,43.9541,44.0201,28604.0
2019-07-09 14:15:00,53.34,53.36,53.31,53.32,21653.0,44.0284,44.0449,44.0036,44.0119,21653.0
2019-07-09 14:20:00,53.31,53.35,53.3,53.33,16179.0,44.0036,44.0366,43.9954,44.0201,16179.0
2019-07-09 14:25:00,53.34,53.36,53.29,53.32,22875.0,44.0284,44.0449,43.9871,44.0119,22875.0
2019-07-09 14:30:00,53.31,53.32,53.29,53.32,19539.0,44.0036,44.0119,43.9871,44.0119,19539.0
2019-07-09 14:35:00,53.31,53.35,53.28,53.3,22783.0,44.0036,44.0366,43.9789,43.9954,22783.0
2019-07-09 14:40:00,53.3,53.33,53.29,53.33,20104.0,43.9954,44.0201,43.9871,44.0201,20104.0
2019-07-09 14:45:00,53.33,53.35,53.29,53.29,20643.0,44.0201,44.0366,43.9871,43.9871,20643.0
2019-07-09 14:50:00,53.29,53.31,53.25,53.27,23981.0,43.9871,44.0036,43.9541,43.9706,23981.0
2019-07-09 14:55:00,53.26,53.28,53.21,53.23,19336.0,43.9624,43.9789,43.9211,43.9376,19336.0
2019-07-09 15:00:00,53.23,53.26,53.21,53.26,18988.0,43.9376,43.9624,43.9211,43.9624,18988.0
2019-07-09 15:05:00,53.26,53.26,53.22,53.23,25179.0,43.9624,43.9624,43.9293,43.9376,25179.0
2019-07-09 15:10:00,53.23,53.23,53.21,53.23,26742.0,43.9376,43.9376,43.9211,43.9376,26742.0
2019-07-09 15:15:00,53.23,53.23,53.2,53.2,10173.0,43.9376,43.9376,43.9128,43.9128,10173.0
2019-07-09 15:20:00,53.21,53.21,53.13,53.15,33996.0,43.9211,43.9211,43.855,43.8716,33996.0
2019-07-09 15:25:00,53.15,53.15,53.08,53.12,34708.0,43.8716,43.8716,43.8138,43.8468,34708.0
2019-07-09 15:30:00,53.12,53.16,53.11,53.16,25423.0,43.8468,43.8798,43.8385,43.8798,25423.0
2019-07-09 15:35:00,53.15,53.2,53.14,53.2,35253.0,43.8716,43.9128,43.8633,43.9128,35253.0
2019-07-09 15:40:00,53.2,53.2,53.15,53.17,34490.0,43.9128,43.9128,43.8716,43.8881,34490.0
2019-07-09 15:45:00,53.16,53.23,53.16,53.23,41607.0,43.8798,43.9376,43.8798,43.9376,41607.0
2019-07-09 15:50:00,53.23,53.31,53.21,53.3,101639.0,43.9376,44.0036,43.9211,43.9954,101639.0
2019-07-09 15:55:00,53.29,53.33,53.27,53.31,207183.0,43.9871,44.0201,43.9706,44.0036,207183.0
2019-07-10 09:30:00,53.69,54.14,53.69,54.14,187648.0,44.3173,44.6887,44.3173,44.6887,187648.0
2019-07-10 09:35:00,54.15,54.31,54.07,54.3,98428.0,44.697,44.8291,44.631,44.8208,98428.0
2019-07-10 09:40:00,54.29,54.3,54.13,54.14,63965.0,44.8125,44.8208,44.6805,44.6887,63965.0
2019-07-10 09:45:00,54.13,54.21,54.04,54.21,36028.0,44.6805,44.7465,44.6062,44.7465,36028.0
2019-07-10 09:50:00,54.22,54.23,54.04,54.09,50743.0,44.7548,44.763,44.6062,44.6475,50743.0
2019-07-10 09:55:00,54.09,54.09,53.93,54.01,50234.0,44.6475,44.6475,44.5154,44.5814,50234.0
2019-07-10 10:00:00,54.01,54.13,53.93,54.07,84176.0,44.5814,44.6805,44.5154,44.631,84176.0
2019-07-10 10:05:00,54.06,54.11,54.04,54.07,47510.0,44.6227,44.664,44.6062,44.631,47510.0
2019-07-10 10:10:00,54.07,54.14,54.02,54.13,39768.0,44.631,44.6887,44.5897,44.6805,39768.0
2019-07-10 10:15:00,54.13,54.19,54.12,54.19,41873.0,44.6805,44.73,44.6722,44.73,41873.0
2019-07-10 10:20:00,54.19,54.22,54.14,54.16,54323.0,44.73,44.7548,44.6887,44.7052,54323.0
2019-07-10 10:25:00,54.17,54.18,54.01,54.08,42563.0,44.7135,44.7217,44.5814,44.6392,42563.0
2019-07-10 10:30:00,54.07,54.13,54.04,54.12,42401.0,44.631,44.6805,44.6062,44.6722,42401.0
2019-07-10 10:35:00,54.13,54.22,54.1,54.21,54050.0,44.6805,44.7548,44.6557,44.7465,54050.0
2019-07-10 10:40:00,54.2,54.21,54.16,54.2,30022.0,44.7383,44.7465,44.7052,44.7383,30022.0
2019-07-10 10:45:00,54.2,54.29,54.19,54.27,37684.0,44.7383,44.8125,44.73,44.796,37684.0
2019-07-10 10:50:00,54.26,54.27,54.19,54.19,23985.0,44.7878,44.796,44.73,44.73,23985.0
2019-07-10 10:55:00,54.19,54.28,54.18,54.28,37301.0,44.73,44.8043,44.7217,44.8043,37301.0
2019-07-10 11:00:00,54.28,54.28,54.19,54.23,66979.0,44.8043,44.8043,44.73,44.763,66979.0
2019-07-10 11:05:00,54.23,54.26,54.23,54.26,45413.0,44.763,44.7878,44.763,44.7878,45413.0
2019-07-10 11:10:00,54.26,54.36,54.24,54.36,85093.0,44.7878,44.8703,44.7713,44.8703,85093.0
2019-07-10 11:15:00,54.37,54.47,54.35,54.45,71015.0,44.8786,44.9611,44.8621,44.9446,71015.0
2019-07-10 11:20:00,54.45,54.45,54.29,54.29,73007.0,44.9446,44.9446,44.8125,44.8125,73007.0
2019-07-10 11:25:00,54.28,54.32,54.24,54.32,115601.0,44.8043,44.8373,44.7713,44.8373,115601.0
2019-07-10 11:30:00,54.32,54.35,54.28,54.35,70219.0,44.8373,44.8621,44.8043,44.8621,70219.0
2019-07-10 11:35:00,54.35,54.39,54.31,54.34,39746.0,44.8621,44.8951,44.8291,44.8538,39746.0
2019-07-10 11:40:00,54.33,54.34,54.18,54.2,49978.0,44.8456,44.8538,44.7217,44.7383,49978.0
2019-07-10 11:45:00,54.21,54.34,54.21,54.29,50729.0,44.7465,44.8538,44.7465,44.8125,50729.0
2019-07-10 11:50:00,54.3,54.33,54.27,54.28,19284.0,44.8208,44.8456,44.796,44.8043,19284.0
2019-07-10 11:55:00,54.28,54.32,54.25,54.31,16266.0,44.8043,44.8373,44.7795,44.8291,16266.0
2019-07-10 12:00:00,54.32,54.34,54.3,54.34,35931.0,44.8373,44.8538,44.8208,44.8538,35931.0
2019-07-10 12:05:00,54.34,54.35,54.32,54.34,31739.0,44.8538,44.8621,44.8373,44.8538,31739.0
2019-07-10 12:10:00,54.33,54.37,54.29,54.31,49644.0,44.8456,44.8786,44.8125,44.8291,49644.0
2019-07-10 12:15:00,54.31,54.33,54.26,54.29,36994.0,44.8291,44.8456,44.7878,44.8125,36994.0
2019-07-10 12:20:00,54.3,54.33,54.28,54.33,37538.0,44.8208,44.8456,44.8043,44.8456,37538.0
2019-07-10 12:25:00,54.32,54.43,54.3,54.42,40635.0,44.8373,44.9281,44.8208,44.9199,40635.0
2019-07-10 12:30:00,54.42,54.43,54.33,54.35,27374.0,44.9199,44.9281,44.8456,44.8621,27374.0
2019-07-10 12:35:00,54.35,54.35,54.27,54.27,74434.0,44.8621,44.8621,44.796,44.796,74434.0
2019-07-10 12:40:00,54.27,54.37,54.25,54.36,49252.0,44.796,44.8786,44.7795,44.8703,49252.0
2019-07-10 12:45:00,54.37,54.45,54.36,54.43,30935.0,44.8786,44.9446,44.8703,44.9281,30935.0
2019-07-10 12:50:00,54.43,54.47,54.43,54.45,18129.0,44.9281,44.9611,44.9281,44.9446,18129.0
2019-07-10 12:55:00,54.45,54.53,54.45,54.53,75512.0,44.9446,45.0106,44.9446,45.0106,75512.0
2019-07-10 13:00:00,54.53,54.56,54.48,54.53,48762.0,45.0106,45.0354,44.9694,45.0106,48762.0
2019-07-10 13:05:00,54.53,54.6,54.53,54.58,30740.0,45.0106,45.0684,45.0106,45.0519,30740.0
2019-07-10 13:10:00,54.57,54.62,54.55,54.62,21368.0,45.0437,45.0849,45.0272,45.0849,21368.0
2019-07-10 13:15:00,54.62,54.62,54.57,54.59,49019.0,45.0849,45.0849,45.0437,45.0602,49019.0
2019-07-10 13:20:00,54.59,54.6,54.55,54.59,34619.0,45.0602,45.0684,45.0272,45.0602,34619.0
2019-07-10 13:25:00,54.59,54.59,54.55,54.56,27827.0,45.0602,45.0602,45.0272,45.0354,27827.0
2019-07-10 13:30:00,54.57,54.64,54.56,54.62,23963.0,45.0437,45.1014,45.0354,45.0849,23963.0
2019-07-10 13:35:00,54.62,54.64,54.6,54.64,22108.0,45.0849,45.1014,45.0684,45.1014,22108.0
2019-07-10 13:40:00,54.63,54.63,54.6,54.63,16908.0,45.0932,45.0932,45.0684,45.0932,16908.0
2019-07-10 13:45:00,54.62,54.63,54.57,54.59,21077.0,45.0849,45.0932,45.0437,45.0602,21077.0
2019-07-10 13:50:00,54.6,54.69,54.59,54.69,27772.0,45.0684,45.1427,45.0602,45.1427,27772.0
2019-07-10 13:55:00,54.69,54.73,54.68,54.73,30424.0,45.1427,45.1757,45.1345,45.1757,30424.0
2019-07-10 14:00:00,54.73,54.74,54.66,54.7,52661.0,45.1757,45.184,45.118,45.151,52661.0
2019-07-10 14:05:00,54.7,54.71,54.64,54.65,34697.0,45.151,45.1592,45.1014,45.1097,34697.0
2019-07-10 14:10:00,54.65,54.74,54.64,54.66,42544.0,45.1097,45.184,45.1014,45.118,42544.0
2019-07-10 14:15:00,54.66,54.67,54.54,54.55,31996.0,45.118,45.1262,45.0189,45.0272,31996.0
2019-07-10 14:20:00,54.55,54.57,54.52,54.55,29881.0,45.0272,45.0437,45.0024,45.0272,29881.0
2019-07-10 14:25:00,54.55,54.55,54.49,54.5,30062.0,45.0272,45.0272,44.9776,44.9859,30062.0
2019-07-10 14:30:00,54.51,54.54,54.5,54.51,22068.0,44.9941,45.0189,44.9859,44.9941,22068.0
2019-07-10 14:35:00,54.51,54.51,54.43,54.43,24862.0,44.9941,44.9941,44.9281,44.9281,24862.0
2019-07-10 14:40:00,54.44,54.49,54.44,54.48,15181.0,44.9364,44.9776,44.9364,44.9694,15181.0
2019-07-10 14:45:00,54.48,54.51,54.44,54.51,23249.0,44.9694,44.9941,44.9364,44.9941,23249.0
2019-07-10 14:50:00,54.51,54.54,54.5,54.53,19480.0,44.9941,45.0189,44.9859,45.0106,19480.0
2019-07-10 14:55:00,54.54,54.63,54.53,54.62,38063.0,45.0189,45.0932,45.0106,45.0849,38063.0
2019-07-10 15:00:00,54.62,54.65,54.54,54.55,35138.0,45.0849,45.1097,45.0189,45.0272,35138.0
2019-07-10 15:05:00,54.55,54.64,54.54,54.64,31216.0,45.0272,45.1014,45.0189,45.1014,31216.0
2019-07-10 15:10:00,54.64,54.66,54.59,54.62,42046.0,45.1014,45.118,45.0602,45.0849,42046.0
2019-07-10 15:15:00,54.62,54.62,54.57,54.59,38022.0,45.0849,45.0849,45.0437,45.0602,38022.0
2019-07-10 15:20:00,54.58,54.61,54.58,54.59,44996.0,45.0519,45.0767,45.0519,45.0602,44996.0
2019-07-10 15:25:00,54.59,54.65,54.58,54.6,55089.0,45.0602,45.1097,45.0519,45.0684,55089.0
2019-07-10 15:30:00,54.6,54.64,54.58,54.64,71126.0,45.0684,45.1014,45.0519,45.1014,71126.0
2019-07-10 15:35:00,54.63,54.64,54.56,54.59,67095.0,45.0932,45.1014,45.0354,45.0602,67095.0
2019-07-10 15:40:00,54.58,54.61,54.57,54.59,56877.0,45.0519,45.0767,45.0437,45.0602,56877.0
2019-07-10 15:45:00,54.6,54.61,54.5,54.51,101046.0,45.0684,45.0767,44.9859,44.9941,101046.0
2019-07-10 15:50:00,54.5,54.53,54.43,54.53,136296.0,44.9859,45.0106,44.9281,45.0106,136296.0
2019-07-10 15:55:00,54.53,54.58,54.48,54.5,322091.0,45.0106,45.0519,44.9694,44.9859,322091.0
2019-07-11 09:30:00,54.66,54.73,54.31,54.31,99702.0,45.118,45.1757,44.8291,44.8291,99702.0
2019-07-11 09:35:00,54.31,54.52,54.23,54.36,80143.0,44.8291,45.0024,44.763,44.8703,80143.0
2019-07-11 09:40:00,54.37,54.45,54.26,54.28,33733.0,44.8786,44.9446,44.7878,44.8043,33733.0
2019-07-11 09:45:00,54.28,54.34,54.07,54.1,37124.0,44.8043,44.8538,44.631,44.6557,37124.0
2019-07-11 09:50:00,54.1,54.16,53.92,53.92,53829.0,44.6557,44.7052,44.5071,44.5071,53829.0
2019-07-11 09:55:00,53.91,54.01,53.89,54.0,46749.0,44.4989,44.5814,44.4824,44.5732,46749.0
2019-07-11 10:00:00,54.0,54.09,53.96,53.98,34773.0,44.5732,44.6475,44.5402,44.5567,34773.0
2019-07-11 10:05:00,53.98,54.01,53.91,53.93,38151.0,44.5567,44.5814,44.4989,44.5154,38151.0
2019-07-11 10:10:00,53.92,53.95,53.89,53.9,37263.0,44.5071,44.5319,44.4824,44.4906,37263.0
2019-07-11 10:15:00,53.9,54.05,53.89,53.92,30929.0,44.4906,44.6144,44.4824,44.5071,30929.0
2019-07-11 10:20:00,53.93,53.95,53.9,53.93,27889.0,44.5154,44.5319,44.4906,44.5154,27889.0
2019-07-11 10:25:00,53.94,53.96,53.89,53.9,29343.0,44.5236,44.5402,44.4824,44.4906,29343.0
2019-07-11 10:30:00,53.9,53.93,53.81,53.82,32554.0,44.4906,44.5154,44.4163,44.4246,32554.0
2019-07-11 10:35:00,53.82,53.87,53.77,53.83,32476.0,44.4246,44.4659,44.3833,44.4328,32476.0
2019-07-11 10:40:00,53.82,53.84,53.75,53.75,34442.0,44.4246,44.4411,44.3668,44.3668,34442.0
2019-07-11 10:45:00,53.75,53.75,53.61,53.61,45759.0,44.3668,44.3668,44.2513,44.2513,45759.0
2019-07-11 10:50:00,53.61,53.67,53.55,53.56,57516.0,44.2513,44.3008,44.2017,44.21,57516.0
2019-07-11 10:55:00,53.56,53.67,53.53,53.65,49940.0,44.21,44.3008,44.1852,44.2843,49940.0
2019-07-11 11:00:00,53.65,53.8,53.62,53.8,49244.0,44.2843,44.4081,44.2595,44.4081,49244.0
2019-07-11 11:05:00,53.81,53.9,53.79,53.9,42893.0,44.4163,44.4906,44.3998,44.4906,42893.0
2019-07-11 11:10:00,53.9,54.02,53.88,54.01,41739.0,44.4906,44.5897,44.4741,44.5814,41739.0
2019-07-11 11:15:00,54.01,54.1,54.0,54.03,35427.0,44.5814,44.6557,44.5732,44.5979,35427.0
2019-07-11 11:20:00,54.03,54.06,54.0,54.02,31094.0,44.5979,44.6227,44.5732,44.5897,31094.0
2019-07-11 11:25:00,54.02,54.13,54.01,54.12,36935.0,44.5897,44.6805,44.5814,44.6722,36935.0
2019-07-11 11:30:00,54.12,54.13,54.05,54.08,38960.0,44.6722,44.6805,44.6144,44.6392,38960.0
2019-07-11 11:35:00,54.08,54.11,53.98,53.99,63984.0,44.6392,44.664,44.5567,44.5649,63984.0
2019-07-11 11:40:00,53.99,53.99,53.86,53.87,76984.0,44.5649,44.5649,44.4576,44.4659,76984.0
2019-07-11 11:45:00,53.86,53.89,53.82,53.86,29677.0,44.4576,44.4824,44.4246,44.4576,29677.0
2019-07-11 11:50:00,53.86,53.86,53.76,53.82,36068.0,44.4576,44.4576,44.3751,44.4246,36068.0
2019-07-11 11:55:00,53.82,53.82,53.75,53.75,36729.0,44.4246,44.4246,44.3668,44.3668,36729.0
2019-07-11 12:00:00,53.75,53.89,53.75,53.82,54172.0,44.3668,44.4824,44.3668,44.4246,54172.0
2019-07-11 12:05:00,53.83,53.89,53.81,53.85,17246.0,44.4328,44.4824,44.4163,44.4494,17246.0
2019-07-11 12:10:00,53.84,53.85,53.8,53.8,14753.0,44.4411,44.4494,44.4081,44.4081,14753.0
2019-07-11 12:15:00,53.81,53.84,53.8,53.84,16534.0,44.4163,44.4411,44.4081,44.4411,16534.0
2019-07-11 12:20:00,53.83,53.88,53.82,53.84,22753.0,44.4328,44.4741,44.4246,44.4411,22753.0
2019-07-11 12:25:00,53.84,53.89,53.81,53.84,17604.0,44.4411,44.4824,44.4163,44.4411,17604.0
2019-07-11 12:30:00,53.84,53.89,53.73,53.73,80721.0,44.4411,44.4824,44.3503,44.3503,80721.0
2019-07-11 12:35:00,53.73,53.8,53.7,53.73,28233.0,44.3503,44.4081,44.3255,44.3503,28233.0
2019-07-11 12:40:00,53.73,53.81,53.73,53.78,21943.0,44.3503,44.4163,44.3503,44.3916,21943.0
2019-07-11 12:45:00,53.78,53.85,53.76,53.85,17379.0,44.3916,44.4494,44.3751,44.4494,17379.0
2019-07-11 12:50:00,53.85,53.91,53.84,53.84,23799.0,44.4494,44.4989,44.4411,44.4411,23799.0
2019-07-11 12:55:00,53.84,53.88,53.82,53.87,17730.0,44.4411,44.4741,44.4246,44.4659,17730.0
2019-07-11 13:00:00,53.87,53.88,53.76,53.8,27000.0,44.4659,44.4741,44.3751,44.4081,27000.0
2019-07-11 13:05:00,53.8,53.81,53.73,53.75,26432.0,44.4081,44.4163,44.3503,44.3668,26432.0
2019-07-11 13:10:00,53.75,53.8,53.73,53.8,19487.0,44.3668,44.4081,44.3503,44.4081,19487.0
2019-07-11 13:15:00,53.8,53.81,53.75,53.77,14939.0,44.4081,44.4163,44.3668,44.3833,14939.0
2019-07-11 13:20:00,53.77,53.78,53.73,53.75,56304.0,44.3833,44.3916,44.3503,44.3668,56304.0
2019-07-11 13:25:00,53.73,53.75,53.7,53.75,33633.0,44.3503,44.3668,44.3255,44.3668,33633.0
2019-07-11 13:30:00,53.75,53.77,53.67,53.71,30204.0,44.3668,44.3833,44.3008,44.3338,30204.0
2019-07-11 13:35:00,53.7,53.75,53.69,53.73,67754.0,44.3255,44.3668,44.3173,44.3503,67754.0
2019-07-11 13:40:00,53.73,53.75,53.65,53.65,19867.0,44.3503,44.3668,44.2843,44.2843,19867.0
2019-07-11 13:45:00,53.66,53.66,53.58,53.64,126769.0,44.2925,44.2925,44.2265,44.276,126769.0
2019-07-11 13:50:00,53.64,53.68,53.61,53.66,30430.0,44.276,44.309,44.2513,44.2925,30430.0
2019-07-11 13:55:00,53.65,53.68,53.63,53.66,33826.0,44.2843,44.309,44.2678,44.2925,33826.0
2019-07-11 14:00:00,53.66,53.7,53.64,53.67,30593.0,44.2925,44.3255,44.276,44.3008,30593.0
2019-07-11 14:05:00,53.68,53.7,53.63,53.63,40486.0,44.309,44.3255,44.2678,44.2678,40486.0
2019-07-11 14:10:00,53.64,53.64,53.57,53.58,15729.0,44.276,44.276,44.2182,44.2265,15729.0
2019-07-11 14:15:00,53.58,53.59,53.54,53.55,33091.0,44.2265,44.2347,44.1935,44.2017,33091.0
2019-07-11 14:20:00,53.55,53.63,53.54,53.63,74113.0,44.2017,44.2678,44.1935,44.2678,74113.0
2019-07-11 14:25:00,53.62,53.63,53.43,53.46,89063.0,44.2595,44.2678,44.1027,44.1274,89063.0
2019-07-11 14:30:00,53.47,53.47,53.41,53.42,87873.0,44.1357,44.1357,44.0862,44.0944,87873.0
2019-07-11 14:35:00,53.42,53.45,53.38,53.41,25339.0,44.0944,44.1192,44.0614,44.0862,25339.0
2019-07-11 14:40:00,53.41,53.45,53.31,53.31,96515.0,44.0862,44.1192,44.0036,44.0036,96515.0
2019-07-11 14:45:00,53.31,53.38,53.29,53.36,68935.0,44.0036,44.0614,43.9871,44.0449,68935.0
2019-07-11 14:50:00,53.35,53.45,53.34,53.41,161189.0,44.0366,44.1192,44.0284,44.0862,161189.0
2019-07-11 14:55:00,53.41,53.42,53.33,53.37,46717.0,44.0862,44.0944,44.0201,44.0532,46717.0
2019-07-11 15:00:00,53.37,53.47,53.37,53.42,54714.0,44.0532,44.1357,44.0532,44.0944,54714.0
2019-07-11 15:05:00,53.43,53.46,53.4,53.44,110095.0,44.1027,44.1274,44.0779,44.1109,110095.0
2019-07-11 15:10:00,53.43,53.5,53.42,53.45,41848.0,44.1027,44.1605,44.0944,44.1192,41848.0
2019-07-11 15:15:00,53.45,53.45,53.37,53.4,35474.0,44.1192,44.1192,44.0532,44.0779,35474.0
2019-07-11 15:20:00,53.4,53.41,53.34,53.4,40810.0,44.0779,44.0862,44.0284,44.0779,40810.0
2019-07-11 15:25:00,53.4,53.4,53.39,53.39,88406.0,44.0779,44.0779,44.0697,44.0697,88406.0
2019-07-11 15:30:00,53.4,53.47,53.39,53.47,136622.0,44.0779,44.1357,44.0697,44.1357,136622.0
2019-07-11 15:35:00,53.46,53.47,53.42,53.45,74320.0,44.1274,44.1357,44.0944,44.1192,74320.0
2019-07-11 15:40:00,53.46,53.47,53.42,53.47,72910.0,44.1274,44.1357,44.0944,44.1357,72910.0
2019-07-11 15:45:00,53.47,53.48,53.45,53.48,96939.0,44.1357,44.1439,44.1192,44.1439,96939.0
2019-07-11 15:50:00,53.48,53.6,53.46,53.55,223144.0,44.1439,44.243,44.1274,44.2017,223144.0
2019-07-11 15:55:00,53.55,53.58,53.45,53.56,276980.0,44.2017,44.2265,44.1192,44.21,276980.0
2019-07-12 09:30:00,53.64,53.73,53.54,53.61,37163.0,44.276,44.3503,44.1935,44.2513,37163.0
2019-07-12 09:35:00,53.64,53.68,53.54,53.65,19838.0,44.276,44.309,44.1935,44.2843,19838.0
2019-07-12 09:40:00,53.66,53.69,53.64,53.68,26383.0,44.2925,44.3173,44.276,44.309,26383.0
2019-07-12 09:45:00,53.68,53.71,53.54,53.57,21059.0,44.309,44.3338,44.1935,44.2182,21059.0
2019-07-12 09:50:00,53.57,53.61,53.52,53.59,23505.0,44.2182,44.2513,44.177,44.2347,23505.0
2019-07-12 09:55:00,53.58,53.65,53.53,53.6,30593.0,44.2265,44.2843,44.1852,44.243,30593.0
2019-07-12 10:00:00,53.6,53.63,53.57,53.59,47822.0,44.243,44.2678,44.2182,44.2347,47822.0
2019-07-12 10:05:00,53.59,53.6,53.56,53.6,23356.0,44.2347,44.243,44.21,44.243,23356.0
2019-07-12 10:10:00,53.59,53.63,53.52,53.57,62326.0,44.2347,44.2678,44.177,44.2182,62326.0
2019-07-12 10:15:00,53.56,53.6,53.54,53.59,13525.0,44.21,44.243,44.1935,44.2347,13525.0
2019-07-12 10:20:00,53.59,53.62,53.57,53.59,19437.0,44.2347,44.2595,44.2182,44.2347,19437.0
2019-07-12 10:25:00,53.6,53.64,53.59,53.61,25314.0,44.243,44.276,44.2347,44.2513,25314.0
2019-07-12 10:30:00,53.62,53.68,53.57,53.58,24740.0,44.2595,44.309,44.2182,44.2265,24740.0
2019-07-12 10:35:00,53.58,53.59,53.53,53.59,43486.0,44.2265,44.2347,44.1852,44.2347,43486.0
2019-07-12 10:40:00,53.59,53.61,53.56,53.59,16245.0,44.2347,44.2513,44.21,44.2347,16245.0
2019-07-12 10:45:00,53.59,53.61,53.58,53.59,13093.0,44.2347,44.2513,44.2265,44.2347,13093.0
2019-07-12 10:50:00,53.59,53.61,53.56,53.59,15949.0,44.2347,44.2513,44.21,44.2347,15949.0
2019-07-12 10:55:00,53.59,53.61,53.57,53.59,17027.0,44.2347,44.2513,44.2182,44.2347,17027.0
2019-07-12 11:00:00,53.59,53.63,53.58,53.6,16812.0,44.2347,44.2678,44.2265,44.243,16812.0
2019-07-12 11:05:00,53.59,53.63,53.56,53.63,13760.0,44.2347,44.2678,44.21,44.2678,13760.0
2019-07-12 11:10:00,53.63,53.64,53.6,53.63,17786.0,44.2678,44.276,44.243,44.2678,17786.0
2019-07-12 11:15:00,53.64,53.65,53.62,53.62,21676.0,44.276,44.2843,44.2595,44.2595,21676.0
2019-07-12 11:20:00,53.63,53.66,53.59,53.6,25263.0,44.2678,44.2925,44.2347,44.243,25263.0
2019-07-12 11:25:00,53.6,53.61,53.56,53.58,14504.0,44.243,44.2513,44.21,44.2265,14504.0
2019-07-12 11:30:00,53.58,53.59,53.55,53.57,16633.0,44.2265,44.2347,44.2017,44.2182,16633.0
2019-07-12 11:35:00,53.57,53.59,53.55,53.57,16706.0,44.2182,44.2347,44.2017,44.2182,16706.0
2019-07-12 11:40:00,53.57,53.58,53.49,53.52,23998.0,44.2182,44.2265,44.1522,44.177,23998.0
2019-07-12 11:45:00,53.53,53.57,53.51,53.56,14609.0,44.1852,44.2182,44.1687,44.21,14609.0
2019-07-12 11:50:00,53.55,53.56,53.51,53.52,18152.0,44.2017,44.21,44.1687,44.177,18152.0
2019-07-12 11:55:00,53.51,53.56,53.51,53.54,13079.0,44.1687,44.21,44.1687,44.1935,13079.0
2019-07-12 12:00:00,53.55,53.57,53.53,53.53,14449.0,44.2017,44.2182,44.1852,44.1852,14449.0
2019-07-12 12:05:00,53.53,53.57,53.53,53.55,16815.0,44.1852,44.2182,44.1852,44.2017,16815.0
2019-07-12 12:10:00,53.54,53.57,53.53,53.54,17172.0,44.1935,44.2182,44.1852,44.1935,17172.0
2019-07-12 12:15:00,53.55,53.59,53.54,53.55,25958.0,44.2017,44.2347,44.1935,44.2017,25958.0
2019-07-12 12:20:00,53.56,53.58,53.52,53.52,18313.0,44.21,44.2265,44.177,44.177,18313.0
2019-07-12 12:25:00,53.52,53.54,53.51,53.51,10998.0,44.177,44.1935,44.1687,44.1687,10998.0
2019-07-12 12:30:00,53.52,53.52,53.44,53.44,24097.0,44.177,44.177,44.1109,44.1109,24097.0
2019-07-12 12:35:00,53.44,53.44,53.28,53.29,81798.0,44.1109,44.1109,43.9789,43.9871,81798.0
2019-07-12 12:40:00,53.29,53.29,53.2,53.2,42577.0,43.9871,43.9871,43.9128,43.9128,42577.0
2019-07-12 12:45:00,53.21,53.24,53.17,53.21,37090.0,43.9211,43.9458,43.8881,43.9211,37090.0
2019-07-12 12:50:00,53.21,53.22,53.14,53.21,52390.0,43.9211,43.9293,43.8633,43.9211,52390.0
2019-07-12 12:55:00,53.21,53.31,53.2,53.29,41121.0,43.9211,44.0036,43.9128,43.9871,41121.0
2019-07-12 13:00:00,53.29,53.32,53.24,53.24,39544.0,43.9871,44.0119,43.9458,43.9458,39544.0
2019-07-12 13:05:00,53.23,53.23,53.1,53.13,41391.0,43.9376,43.9376,43.8303,43.855,41391.0
2019-07-12 13:10:00,53.14,53.15,53.07,53.08,27612.0,43.8633,43.8716,43.8055,43.8138,27612.0
2019-07-12 13:15:00,53.08,53.09,52.96,53.0,47189.0,43.8138,43.822,43.7147,43.7477,47189.0
2019-07-12 13:20:00,53.0,53.15,53.0,53.12,40710.0,43.7477,43.8716,43.7477,43.8468,40710.0
2019-07-12 13:25:00,53.12,53.14,53.11,53.14,29000.0,43.8468,43.8633,43.8385,43.8633,29000.0
2019-07-12 13:30:00,53.13,53.23,53.1,53.18,36316.0,43.855,43.9376,43.8303,43.8963,36316.0
2019-07-12 13:35:00,53.19,53.24,53.19,53.23,16956.0,43.9046,43.9458,43.9046,43.9376,16956.0
2019-07-12 13:40:00,53.22,53.29,53.21,53.27,12123.0,43.9293,43.9871,43.9211,43.9706,12123.0
2019-07-12 13:45:00,53.27,53.29,53.25,53.26,13193.0,43.9706,43.9871,43.9541,43.9624,13193.0
2019-07-12 13:50:00,53.27,53.27,53.23,53.24,18352.0,43.9706,43.9706,43.9376,43.9458,18352.0
2019-07-12 13:55:00,53.23,53.26,53.19,53.26,115464.0,43.9376,43.9624,43.9046,43.9624,115464.0
2019-07-12 14:00:00,53.26,53.27,53.21,53.22,12546.0,43.9624,43.9706,43.9211,43.9293,12546.0
2019-07-12 14:05:00,53.23,53.29,53.21,53.27,33171.0,43.9376,43.9871,43.9211,43.9706,33171.0
2019-07-12 14:10:00,53.27,53.28,53.24,53.26,16106.0,43.9706,43.9789,43.9458,43.9624,16106.0
2019-07-12 14:15:00,53.26,53.29,53.23,53.25,33310.0,43.9624,43.9871,43.9376,43.9541,33310.0
2019-07-12 14:20:00,53.25,53.33,53.24,53.33,24729.0,43.9541,44.0201,43.9458,44.0201,24729.0
2019-07-12 14:25:00,53.32,53.33,53.28,53.3,23111.0,44.0119,44.0201,43.9789,43.9954,23111.0
2019-07-12 14:30:00,53.3,53.31,53.27,53.27,21107.0,43.9954,44.0036,43.9706,43.9706,21107.0
2019-07-12 14:35:00,53.28,53.32,53.25,53.29,34930.0,43.9789,44.0119,43.9541,43.9871,34930.0
2019-07-12 14:40:00,53.29,53.3,53.26,53.26,26508.0,43.9871,43.9954,43.9624,43.9624,26508.0
2019-07-12 14:45:00,53.27,53.38,53.26,53.35,71536.0,43.9706,44.0614,43.9624,44.0366,71536.0
2019-07-12 14:50:00,53.36,53.36,53.28,53.28,71814.0,44.0449,44.0449,43.9789,43.9789,71814.0
2019-07-12 14:55:00,53.29,53.34,53.28,53.33,52143.0,43.9871,44.0284,43.9789,44.0201,52143.0
2019-07-12 15:00:00,53.34,53.35,53.29,53.35,57866.0,44.0284,44.0366,43.9871,44.0366,57866.0
2019-07-12 15:05:00,53.35,53.36,53.32,53.36,36301.0,44.0366,44.0449,44.0119,44.0449,36301.0
2019-07-12 15:10:00,53.36,53.41,53.35,53.4,15856.0,44.0449,44.0862,44.0366,44.0779,15856.0
2019-07-12 15:15:00,53.4,53.44,53.38,53.44,25484.0,44.0779,44.1109,44.0614,44.1109,25484.0
2019-07-12 15:20:00,53.44,53.44,53.42,53.43,20603.0,44.1109,44.1109,44.0944,44.1027,20603.0
2019-07-12 15:25:00,53.44,53.44,53.41,53.42,22736.0,44.1109,44.1109,44.0862,44.0944,22736.0
2019-07-12 15:30:00,53.42,53.43,53.38,53.38,41877.0,44.0944,44.1027,44.0614,44.0614,41877.0
2019-07-12 15:35:00,53.39,53.43,53.38,53.41,37584.0,44.0697,44.1027,44.0614,44.0862,37584.0
2019-07-12 15:40:00,53.41,53.43,53.38,53.4,60671.0,44.0862,44.1027,44.0614,44.0779,60671.0
2019-07-12 15:45:00,53.4,53.41,53.39,53.4,32390.0,44.0779,44.0862,44.0697,44.0779,32390.0
2019-07-12 15:50:00,53.4,53.41,53.34,53.39,127038.0,44.0779,44.0862,44.0284,44.0697,127038.0
2019-07-12 15:55:00,53.39,53.46,53.38,53.43,172660.0,44.0697,44.1274,44.0614,44.1027,172660.0
2019-07-15 09:30:00,53.49,53.64,53.34,53.58,61744.0,44.1522,44.276,44.0284,44.2265,61744.0
2019-07-15 09:35:00,53.61,53.66,53.53,53.62,29184.0,44.2513,44.2925,44.1852,44.2595,29184.0
2019-07-15 09:40:00,53.62,53.75,53.57,53.75,25206.0,44.2595,44.3668,44.2182,44.3668,25206.0
2019-07-15 09:45:00,53.75,53.75,53.66,53.67,51703.0,44.3668,44.3668,44.2925,44.3008,51703.0
2019-07-15 09:50:00,53.67,53.68,53.59,53.61,53435.0,44.3008,44.309,44.2347,44.2513,53435.0
2019-07-15 09:55:00,53.61,53.74,53.59,53.68,26853.0,44.2513,44.3586,44.2347,44.309,26853.0
2019-07-15 10:00:00,53.69,53.75,53.67,53.74,26370.0,44.3173,44.3668,44.3008,44.3586,26370.0
2019-07-15 10:05:00,53.74,53.87,53.72,53.72,71673.0,44.3586,44.4659,44.3421,44.3421,71673.0
2019-07-15 10:10:00,53.72,53.77,53.72,53.73,40779.0,44.3421,44.3833,44.3421,44.3503,40779.0
2019-07-15 10:15:00,53.73,53.74,53.65,53.65,45060.0,44.3503,44.3586,44.2843,44.2843,45060.0
2019-07-15 10:20:00,53.64,53.67,53.55,53.55,65542.0,44.276,44.3008,44.2017,44.2017,65542.0
2019-07-15 10:25:00,53.56,53.7,53.53,53.69,74148.0,44.21,44.3255,44.1852,44.3173,74148.0
2019-07-15 10:30:00,53.69,53.69,53.66,53.68,28775.0,44.3173,44.3173,44.2925,44.309,28775.0
2019-07-15 10:35:00,53.69,53.7,53.58,53.58,26039.0,44.3173,44.3255,44.2265,44.2265,26039.0
2019-07-15 10:40:00,53.58,53.58,53.49,53.49,28240.0,44.2265,44.2265,44.1522,44.1522,28240.0
2019-07-15 10:45:00,53.5,53.58,53.49,53.58,17692.0,44.1605,44.2265,44.1522,44.2265,17692.0
2019-07-15 10:50:00,53.58,53.61,53.58,53.59,11638.0,44.2265,44.2513,44.2265,44.2347,11638.0
2019-07-15 10:55:00,53.6,53.6,53.49,53.49,56569.0,44.243,44.243,44.1522,44.1522,56569.0
2019-07-15 11:00:00,53.48,53.51,53.47,53.49,27731.0,44.1439,44.1687,44.1357,44.1522,27731.0
2019-07-15 11:05:00,53.49,53.53,53.46,53.49,20425.0,44.1522,44.1852,44.1274,44.1522,20425.0
2019-07-15 11:10:00,53.5,53.51,53.47,53.47,12621.0,44.1605,44.1687,44.1357,44.1357,12621.0
2019-07-15 11:15:00,53.47,53.51,53.45,53.5,16204.0,44.1357,44.1687,44.1192,44.1605,16204.0
2019-07-15 11:20:00,53.49,53.5,53.45,53.5,21324.0,44.1522,44.1605,44.1192,44.1605,21324.0
2019-07-15 11:25:00,53.5,53.51,53.47,53.48,15045.0,44.1605,44.1687,44.1357,44.1439,15045.0
2019-07-15 11:30:00,53.48,53.48,53.41,53.45,15095.0,44.1439,44.1439,44.0862,44.1192,15095.0
2019-07-15 11:35:00,53.45,53.5,53.42,53.5,13955.0,44.1192,44.1605,44.0944,44.1605,13955.0
2019-07-15 11:40:00,53.49,53.55,53.47,53.54,38082.0,44.1522,44.2017,44.1357,44.1935,38082.0
2019-07-15 11:45:00,53.54,53.54,53.51,53.53,27470.0,44.1935,44.1935,44.1687,44.1852,27470.0
2019-07-15 11:50:00,53.53,53.53,53.46,53.49,21398.0,44.1852,44.1852,44.1274,44.1522,21398.0
2019-07-15 11:55:00,53.48,53.51,53.46,53.49,13699.0,44.1439,44.1687,44.1274,44.1522,13699.0
2019-07-15 12:00:00,53.49,53.5,53.46,53.49,18468.0,44.1522,44.1605,44.1274,44.1522,18468.0
2019-07-15 12:05:00,53.48,53.52,53.48,53.52,51597.0,44.1439,44.177,44.1439,44.177,51597.0
2019-07-15 12:10:00,53.51,53.53,53.49,53.52,18485.0,44.1687,44.1852,44.1522,44.177,18485.0
2019-07-15 12:15:00,53.51,53.51,53.44,53.49,52481.0,44.1687,44.1687,44.1109,44.1522,52481.0
2019-07-15 12:20:00,53.5,53.5,53.48,53.5,10400.0,44.1605,44.1605,44.1439,44.1605,10400.0
2019-07-15 12:25:00,53.5,53.5,53.47,53.47,18050.0,44.1605,44.1605,44.1357,44.1357,18050.0
2019-07-15 12:30:00,53.46,53.47,53.42,53.42,17155.0,44.1274,44.1357,44.0944,44.0944,17155.0
2019-07-15 12:35:00,53.43,53.43,53.33,53.33,17855.0,44.1027,44.1027,44.0201,44.0201,17855.0
2019-07-15 12:40:00,53.33,53.33,53.23,53.24,19018.0,44.0201,44.0201,43.9376,43.9458,19018.0
2019-07-15 12:45:00,53.24,53.32,53.23,53.3,21035.0,43.9458,44.0119,43.9376,43.9954,21035.0
2019-07-15 12:50:00,53.29,53.29,53.25,53.25,12359.0,43.9871,43.9871,43.9541,43.9541,12359.0
2019-07-15 12:55:00,53.25,53.28,53.21,53.26,14094.0,43.9541,43.9789,43.9211,43.9624,14094.0
2019-07-15 13:00:00,53.25,53.3,53.25,53.29,8815.0,43.9541,43.9954,43.9541,43.9871,8815.0
2019-07-15 13:05:00,53.29,53.3,53.26,53.27,15504.0,43.9871,43.9954,43.9624,43.9706,15504.0
2019-07-15 13:10:00,53.26,53.27,53.22,53.27,18900.0,43.9624,43.9706,43.9293,43.9706,18900.0
2019-07-15 13:15:00,53.26,53.26,53.21,53.23,33332.0,43.9624,43.9624,43.9211,43.9376,33332.0
2019-07-15 13:20:00,53.22,53.25,53.17,53.19,31321.0,43.9293,43.9541,43.8881,43.9046,31321.0
2019-07-15 13:25:00,53.2,53.2,53.16,53.19,16345.0,43.9128,43.9128,43.8798,43.9046,16345.0
2019-07-15 13:30:00,53.2,53.21,53.15,53.18,37519.0,43.9128,43.9211,43.8716,43.8963,37519.0
2019-07-15 13:35:00,53.17,53.17,53.12,53.13,16231.0,43.8881,43.8881,43.8468,43.855,16231.0
2019-07-15 13:40:00,53.13,53.18,53.09,53.13,94222.0,43.855,43.8963,43.822,43.855,94222.0
2019-07-15 13:45:00,53.14,53.14,53.08,53.1,31233.0,43.8633,43.8633,43.8138,43.8303,31233.0
2019-07-15 13:50:00,53.1,53.11,53.06,53.07,20184.0,43.8303,43.8385,43.7973,43.8055,20184.0
2019-07-15 13:55:00,53.07,53.08,53.03,53.03,30789.0,43.8055,43.8138,43.7725,43.7725,30789.0
2019-07-15 14:00:00,53.04,53.07,53.03,53.05,24103.0,43.7808,43.8055,43.7725,43.789,24103.0
2019-07-15 14:05:00,53.05,53.06,52.84,53.0,87328.0,43.789,43.7973,43.6157,43.7477,87328.0
2019-07-15 14:10:00,52.98,53.04,52.96,52.97,24316.0,43.7312,43.7808,43.7147,43.723,24316.0
2019-07-15 14:15:00,52.97,52.97,52.84,52.86,58441.0,43.723,43.723,43.6157,43.6322,58441.0
2019-07-15 14:20:00,52.84,52.87,52.74,52.76,67849.0,43.6157,43.6404,43.5331,43.5496,67849.0
2019-07-15 14:25:00,52.77,52.79,52.63,52.66,55413.0,43.5579,43.5744,43.4423,43.4671,55413.0
2019-07-15 14:30:00,52.66,52.7,52.65,52.68,37805.0,43.4671,43.5001,43.4588,43.4836,37805.0
2019-07-15 14:35:00,52.69,52.81,52.67,52.8,37951.0,43.4919,43.5909,43.4753,43.5827,37951.0
2019-07-15 14:40:00,52.8,52.82,52.78,52.81,31962.0,43.5827,43.5992,43.5661,43.5909,31962.0
2019-07-15 14:45:00,52.81,52.84,52.77,52.82,17726.0,43.5909,43.6157,43.5579,43.5992,17726.0
2019-07-15 14:50:00,52.83,52.83,52.75,52.77,41266.0,43.6074,43.6074,43.5414,43.5579,41266.0
2019-07-15 14:55:00,52.77,52.83,52.76,52.79,19116.0,43.5579,43.6074,43.5496,43.5744,19116.0
2019-07-15 15:00:00,52.79,52.84,52.78,52.79,24621.0,43.5744,43.6157,43.5661,43.5744,24621.0
2019-07-15 15:05:00,52.78,52.79,52.71,52.74,52415.0,43.5661,43.5744,43.5084,43.5331,52415.0
2019-07-15 15:10:00,52.75,52.75,52.63,52.64,50377.0,43.5414,43.5414,43.4423,43.4506,50377.0
2019-07-15 15:15:00,52.64,52.68,52.63,52.68,33737.0,43.4506,43.4836,43.4423,43.4836,33737.0
2019-07-15 15:20:00,52.68,52.75,52.67,52.72,28793.0,43.4836,43.5414,43.4753,43.5166,28793.0
2019-07-15 15:25:00,52.72,52.77,52.69,52.7,57220.0,43.5166,43.5579,43.4919,43.5001,57220.0
2019-07-15 15:30:00,52.7,52.83,52.69,52.83,54871.0,43.5001,43.6074,43.4919,43.6074,54871.0
2019-07-15 15:35:00,52.82,52.93,52.82,52.87,58364.0,43.5992,43.69,43.5992,43.6404,58364.0
2019-07-15 15:40:00,52.87,52.98,52.86,52.97,53524.0,43.6404,43.7312,43.6322,43.723,53524.0
2019-07-15 15:45:00,52.97,52.98,52.92,52.95,66505.0,43.723,43.7312,43.6817,43.7065,66505.0
2019-07-15 15:50:00,52.95,53.03,52.94,53.03,75226.0,43.7065,43.7725,43.6982,43.7725,75226.0
2019-07-15 15:55:00,53.03,53.11,52.97,53.11,251695.0,43.7725,43.8385,43.723,43.8385,251695.0
2019-07-16 09:30:00,52.96,53.35,52.96,53.31,74388.0,43.7147,44.0366,43.7147,44.0036,74388.0
2019-07-16 09:35:00,53.33,53.33,53.02,53.02,16083.0,44.0201,44.0201,43.7642,43.7642,16083.0
2019-07-16 09:40:00,53.03,53.13,53.02,53.09,15767.0,43.7725,43.855,43.7642,43.822,15767.0
2019-07-16 09:45:00,53.09,53.2,53.07,53.18,22572.0,43.822,43.9128,43.8055,43.8963,22572.0
2019-07-16 09:50:00,53.18,53.2,53.09,53.1,21612.0,43.8963,43.9128,43.822,43.8303,21612.0
2019-07-16 09:55:00,53.1,53.19,53.08,53.15,28791.0,43.8303,43.9046,43.8138,43.8716,28791.0
2019-07-16 10:00:00,53.15,53.28,53.14,53.26,25315.0,43.8716,43.9789,43.8633,43.9624,25315.0
2019-07-16 10:05:00,53.26,53.26,53.09,53.09,28853.0,43.9624,43.9624,43.822,43.822,28853.0
2019-07-16 10:10:00,53.1,53.2,53.07,53.17,21221.0,43.8303,43.9128,43.8055,43.8881,21221.0
2019-07-16 10:15:00,53.17,53.29,53.15,53.25,17146.0,43.8881,43.9871,43.8716,43.9541,17146.0
2019-07-16 10:20:00,53.25,53.25,53.2,53.23,14995.0,43.9541,43.9541,43.9128,43.9376,14995.0
2019-07-16 10:25:00,53.22,53.31,53.18,53.3,25384.0,43.9293,44.0036,43.8963,43.9954,25384.0
2019-07-16 10:30:00,53.3,53.39,53.25,53.26,38664.0,43.9954,44.0697,43.9541,43.9624,38664.0
2019-07-16 10:35:00,53.26,53.32,53.24,53.32,17694.0,43.9624,44.0119,43.9458,44.0119,17694.0
2019-07-16 10:40:00,53.32,53.34,53.28,53.29,21401.0,44.0119,44.0284,43.9789,43.9871,21401.0
2019-07-16 10:45:00,53.29,53.34,53.28,53.32,31781.0,43.9871,44.0284,43.9789,44.0119,31781.0
2019-07-16 10:50:00,53.32,53.33,53.23,53.25,38284.0,44.0119,44.0201,43.9376,43.9541,38284.0
2019-07-16 10:55:00,53.26,53.32,53.2,53.21,46413.0,43.9624,44.0119,43.9128,43.9211,46413.0
2019-07-16 11:00:00,53.21,53.24,53.17,53.22,77236.0,43.9211,43.9458,43.8881,43.9293,77236.0
2019-07-16 11:05:00,53.23,53.35,53.22,53.32,83339.0,43.9376,44.0366,43.9293,44.0119,83339.0
2019-07-16 11:10:00,53.31,53.32,53.23,53.25,37407.0,44.0036,44.0119,43.9376,43.9541,37407.0
2019-07-16 11:15:00,53.24,53.26,53.21,53.22,14781.0,43.9458,43.9624,43.9211,43.9293,14781.0
2019-07-16 11:20:00,53.23,53.24,53.19,53.21,20506.0,43.9376,43.9458,43.9046,43.9211,20506.0
2019-07-16 11:25:00,53.22,53.22,53.14,53.15,16543.0,43.9293,43.9293,43.8633,43.8716,16543.0
2019-07-16 11:30:00,53.14,53.14,53.0,53.05,129096.0,43.8633,43.8633,43.7477,43.789,129096.0
2019-07-16 11:35:00,53.04,53.11,53.03,53.09,16781.0,43.7808,43.8385,43.7725,43.822,16781.0
2019-07-16 11:40:00,53.09,53.11,53.02,53.05,18915.0,43.822,43.8385,43.7642,43.789,18915.0
2019-07-16 11:45:00,53.06,53.06,52.96,52.96,26352.0,43.7973,43.7973,43.7147,43.7147,26352.0
2019-07-16 11:50:00,52.96,52.99,52.94,52.95,24275.0,43.7147,43.7395,43.6982,43.7065,24275.0
2019-07-16 11:55:00,52.96,52.96,52.9,52.91,22289.0,43.7147,43.7147,43.6652,43.6735,22289.0
2019-07-16 12:00:00,52.9,52.97,52.88,52.95,43476.0,43.6652,43.723,43.6487,43.7065,43476.0
2019-07-16 12:05:00,52.96,53.1,52.96,53.1,23681.0,43.7147,43.8303,43.7147,43.8303,23681.0
2019-07-16 12:10:00,53.1,53.21,53.1,53.2,16347.0,43.8303,43.9211,43.8303,43.9128,16347.0
2019-07-16 12:15:00,53.21,53.31,53.2,53.3,22852.0,43.9211,44.0036,43.9128,43.9954,22852.0
2019-07-16 12:20:00,53.3,53.31,53.21,53.27,32387.0,43.9954,44.0036,43.9211,43.9706,32387.0
2019-07-16 12:25:00,53.28,53.31,53.23,53.24,27402.0,43.9789,44.0036,43.9376,43.9458,27402.0
2019-07-16 12:30:00,53.25,53.25,53.17,53.2,17526.0,43.9541,43.9541,43.8881,43.9128,17526.0
2019-07-16 12:35:00,53.2,53.21,53.15,53.2,20087.0,43.9128,43.9211,43.8716,43.9128,20087.0
2019-07-16 12:40:00,53.2,53.3,53.17,53.29,21592.0,43.9128,43.9954,43.8881,43.9871,21592.0
2019-07-16 12:45:00,53.29,53.33,53.28,53.31,10281.0,43.9871,44.0201,43.9789,44.0036,10281.0
2019-07-16 12:50:00,53.31,53.31,53.24,53.25,10339.0,44.0036,44.0036,43.9458,43.9541,10339.0
2019-07-16 12:55:00,53.26,53.27,53.21,53.25,24882.0,43.9624,43.9706,43.9211,43.9541,24882.0
2019-07-16 13:00:00,53.25,53.34,53.24,53.3,15317.0,43.9541,44.0284,43.9458,43.9954,15317.0
2019-07-16 13:05:00,53.3,53.33,53.25,53.26,13769.0,43.9954,44.0201,43.9541,43.9624,13769.0
2019-07-16 13:10:00,53.27,53.34,53.25,53.34,96945.0,43.9706,44.0284,43.9541,44.0284,96945.0
2019-07-16 13:15:00,53.34,53.34,53.29,53.3,15092.0,44.0284,44.0284,43.9871,43.9954,15092.0
2019-07-16 13:20:00,53.3,53.3,53.22,53.24,40737.0,43.9954,43.9954,43.9293,43.9458,40737.0
2019-07-16 13:25:00,53.25,53.25,53.15,53.15,23161.0,43.9541,43.9541,43.8716,43.8716,23161.0
2019-07-16 13:30:00,53.15,53.16,53.05,53.06,23650.0,43.8716,43.8798,43.789,43.7973,23650.0
2019-07-16 13:35:00,53.05,53.06,53.01,53.03,83382.0,43.789,43.7973,43.756,43.7725,83382.0
2019-07-16 13:40:00,53.04,53.08,53.0,53.01,33825.0,43.7808,43.8138,43.7477,43.756,33825.0
2019-07-16 13:45:00,53.01,53.07,52.99,53.05,185281.0,43.756,43.8055,43.7395,43.789,185281.0
2019-07-16 13:50:00,53.04,53.04,53.0,53.01,17420.0,43.7808,43.7808,43.7477,43.756,17420.0
2019-07-16 13:55:00,53.01,53.03,52.96,52.98,26562.0,43.756,43.7725,43.7147,43.7312,26562.0
2019-07-16 14:00:00,52.98,53.0,52.97,52.98,25480.0,43.7312,43.7477,43.723,43.7312,25480.0
2019-07-16 14:05:00,52.98,53.0,52.92,52.95,46904.0,43.7312,43.7477,43.6817,43.7065,46904.0
2019-07-16 14:10:00,52.95,52.97,52.92,52.97,24035.0,43.7065,43.723,43.6817,43.723,24035.0
2019-07-16 14:15:00,52.96,52.98,52.9,52.97,35275.0,43.7147,43.7312,43.6652,43.723,35275.0
2019-07-16 14:20:00,52.97,52.97,52.93,52.95,23057.0,43.723,43.723,43.69,43.7065,23057.0
2019-07-16 14:25:00,52.95,52.98,52.94,52.98,17897.0,43.7065,43.7312,43.6982,43.7312,17897.0
2019-07-16 14:30:00,52.97,52.98,52.95,52.96,14298.0,43.723,43.7312,43.7065,43.7147,14298.0
2019-07-16 14:35:00,52.96,52.97,52.93,52.95,41435.0,43.7147,43.723,43.69,43.7065,41435.0
2019-07-16 14:40:00,52.95,52.97,52.94,52.97,19328.0,43.7065,43.723,43.6982,43.723,19328.0
2019-07-16 14:45:00,52.97,52.98,52.88,52.89,64761.0,43.723,43.7312,43.6487,43.6569,64761.0
2019-07-16 14:50:00,52.89,52.96,52.88,52.94,47657.0,43.6569,43.7147,43.6487,43.6982,47657.0
2019-07-16 14:55:00,52.94,52.95,52.91,52.94,23056.0,43.6982,43.7065,43.6735,43.6982,23056.0
2019-07-16 15:00:00,52.93,52.95,52.89,52.93,27478.0,43.69,43.7065,43.6569,43.69,27478.0
2019-07-16 15:05:00,52.93,52.95,52.88,52.89,27612.0,43.69,43.7065,43.6487,43.6569,27612.0
2019-07-16 15:10:00,52.9,52.92,52.86,52.89,32417.0,43.6652,43.6817,43.6322,43.6569,32417.0
2019-07-16 15:15:00,52.88,52.93,52.87,52.93,27144.0,43.6487,43.69,43.6404,43.69,27144.0
2019-07-16 15:20:00,52.92,52.96,52.91,52.91,33829.0,43.6817,43.7147,43.6735,43.6735,33829.0
2019-07-16 15:25:00,52.91,52.92,52.9,52.91,64943.0,43.6735,43.6817,43.6652,43.6735,64943.0
2019-07-16 15:30:00,52.9,52.92,52.81,52.81,65538.0,43.6652,43.6817,43.5909,43.5909,65538.0
2019-07-16 15:35:00,52.81,52.91,52.78,52.91,173403.0,43.5909,43.6735,43.5661,43.6735,173403.0
2019-07-16 15:40:00,52.9,53.0,52.9,52.93,290552.0,43.6652,43.7477,43.6652,43.69,290552.0
2019-07-16 15:45:00,52.93,52.94,52.86,52.92,205783.0,43.69,43.6982,43.6322,43.6817,205783.0
2019-07-16 15:50:00,52.92,52.99,52.88,52.88,155164.0,43.6817,43.7395,43.6487,43.6487,155164.0
2019-07-16 15:55:00,52.89,52.91,52.75,52.86,555680.0,43.6569,43.6735,43.5414,43.6322,555680.0
2019-07-17 09:30:00,52.66,52.8,52.51,52.64,78126.0,43.4671,43.5827,43.3433,43.4506,78126.0
2019-07-17 09:35:00,52.63,52.8,52.53,52.56,24412.0,43.4423,43.5827,43.3598,43.3846,24412.0
2019-07-17 09:40:00,52.58,52.72,52.54,52.57,28056.0,43.4011,43.5166,43.368,43.3928,28056.0
2019-07-17 09:45:00,52.58,52.69,52.55,52.66,39202.0,43.4011,43.4919,43.3763,43.4671,39202.0
2019-07-17 09:50:00,52.67,52.81,52.67,52.79,31867.0,43.4753,43.5909,43.4753,43.5744,31867.0
2019-07-17 09:55:00,52.8,52.84,52.75,52.77,52499.0,43.5827,43.6157,43.5414,43.5579,52499.0
2019-07-17 10:00:00,52.77,52.8,52.75,52.77,32080.0,43.5579,43.5827,43.5414,43.5579,32080.0
2019-07-17 10:05:00,52.77,52.77,52.74,52.76,16785.0,43.5579,43.5579,43.5331,43.5496,16785.0
2019-07-17 10:10:00,52.75,52.82,52.74,52.78,34498.0,43.5414,43.5992,43.5331,43.5661,34498.0
2019-07-17 10:15:00,52.78,52.86,52.75,52.75,42353.0,43.5661,43.6322,43.5414,43.5414,42353.0
2019-07-17 10:20:00,52.75,52.76,52.63,52.66,25954.0,43.5414,43.5496,43.4423,43.4671,25954.0
2019-07-17 10:25:00,52.65,52.66,52.58,52.59,30034.0,43.4588,43.4671,43.4011,43.4093,30034.0
2019-07-17 10:30:00,52.59,52.72,52.58,52.67,31571.0,43.4093,43.5166,43.4011,43.4753,31571.0
2019-07-17 10:35:00,52.67,52.69,52.64,52.66,14924.0,43.4753,43.4919,43.4506,43.4671,14924.0
2019-07-17 10:40:00,52.67,52.72,52.62,52.64,26174.0,43.4753,43.5166,43.4341,43.4506,26174.0
2019-07-17 10:45:00,52.63,52.64,52.6,52.61,21255.0,43.4423,43.4506,43.4176,43.4258,21255.0
2019-07-17 10:50:00,52.61,52.65,52.52,52.54,26834.0,43.4258,43.4588,43.3515,43.368,26834.0
2019-07-17 10:55:00,52.53,52.68,52.52,52.68,73844.0,43.3598,43.4836,43.3515,43.4836,73844.0
2019-07-17 11:00:00,52.68,52.81,52.68,52.79,30284.0,43.4836,43.5909,43.4836,43.5744,30284.0
2019-07-17 11:05:00,52.8,52.84,52.77,52.79,37239.0,43.5827,43.6157,43.5579,43.5744,37239.0
2019-07-17 11:10:00,52.8,52.86,52.79,52.84,29291.0,43.5827,43.6322,43.5744,43.6157,29291.0
2019-07-17 11:15:00,52.83,52.83,52.7,52.72,19723.0,43.6074,43.6074,43.5001,43.5166,19723.0
2019-07-17 11:20:00,52.7,52.72,52.53,52.55,26653.0,43.5001,43.5166,43.3598,43.3763,26653.0
2019-07-17 11:25:00,52.54,52.62,52.51,52.56,89688.0,43.368,43.4341,43.3433,43.3846,89688.0
2019-07-17 11:30:00,52.56,52.58,52.54,52.54,25508.0,43.3846,43.4011,43.368,43.368,25508.0
2019-07-17 11:35:00,52.54,52.58,52.45,52.46,53167.0,43.368,43.4011,43.2938,43.302,53167.0
2019-07-17 11:40:00,52.46,52.51,52.43,52.48,40866.0,43.302,43.3433,43.2772,43.3185,40866.0
2019-07-17 11:45:00,52.47,52.59,52.46,52.57,90357.0,43.3103,43.4093,43.302,43.3928,90357.0
2019-07-17 11:50:00,52.57,52.57,52.48,52.49,13943.0,43.3928,43.3928,43.3185,43.3268,13943.0
2019-07-17 11:55:00,52.49,52.53,52.49,52.52,12172.0,43.3268,43.3598,43.3268,43.3515,12172.0
2019-07-17 12:00:00,52.53,52.63,52.52,52.61,16901.0,43.3598,43.4423,43.3515,43.4258,16901.0
2019-07-17 12:05:00,52.61,52.7,52.61,52.68,27970.0,43.4258,43.5001,43.4258,43.4836,27970.0
2019-07-17 12:10:00,52.68,52.72,52.66,52.66,22924.0,43.4836,43.5166,43.4671,43.4671,22924.0
2019-07-17 12:15:00,52.66,52.78,52.66,52.77,20711.0,43.4671,43.5661,43.4671,43.5579,20711.0
2019-07-17 12:20:00,52.77,52.8,52.75,52.79,21664.0,43.5579,43.5827,43.5414,43.5744,21664.0
2019-07-17 12:25:00,52.8,52.82,52.77,52.81,25432.0,43.5827,43.5992,43.5579,43.5909,25432.0
2019-07-17 12:30:00,52.82,52.87,52.8,52.87,20772.0,43.5992,43.6404,43.5827,43.6404,20772.0
2019-07-17 12:35:00,52.87,52.88,52.83,52.85,17661.0,43.6404,43.6487,43.6074,43.6239,17661.0
2019-07-17 12:40:00,52.84,52.85,52.79,52.79,9788.0,43.6157,43.6239,43.5744,43.5744,9788.0
2019-07-17 12:45:00,52.79,52.8,52.74,52.75,23813.0,43.5744,43.5827,43.5331,43.5414,23813.0
2019-07-17 12:50:00,52.74,52.78,52.71,52.77,14448.0,43.5331,43.5661,43.5084,43.5579,14448.0
2019-07-17 12:55:00,52.76,52.79,52.73,52.79,21418.0,43.5496,43.5744,43.5249,43.5744,21418.0
2019-07-17 13:00:00,52.78,52.78,52.76,52.76,11023.0,43.5661,43.5661,43.5496,43.5496,11023.0
2019-07-17 13:05:00,52.76,52.8,52.75,52.75,19846.0,43.5496,43.5827,43.5414,43.5414,19846.0
2019-07-17 13:10:00,52.74,52.75,52.73,52.73,12108.0,43.5331,43.5414,43.5249,43.5249,12108.0
2019-07-17 13:15:00,52.73,52.76,52.71,52.74,17926.0,43.5249,43.5496,43.5084,43.5331,17926.0
2019-07-17 13:20:00,52.73,52.77,52.73,52.75,13335.0,43.5249,43.5579,43.5249,43.5414,13335.0
2019-07-17 13:25:00,52.75,52.77,52.73,52.74,11684.0,43.5414,43.5579,43.5249,43.5331,11684.0
2019-07-17 13:30:00,52.74,52.77,52.73,52.77,10786.0,43.5331,43.5579,43.5249,43.5579,10786.0
2019-07-17 13:35:00,52.76,52.89,52.76,52.89,26392.0,43.5496,43.6569,43.5496,43.6569,26392.0
2019-07-17 13:40:00,52.9,52.95,52.86,52.88,17180.0,43.6652,43.7065,43.6322,43.6487,17180.0
2019-07-17 13:45:00,52.87,52.88,52.85,52.87,10642.0,43.6404,43.6487,43.6239,43.6404,10642.0
2019-07-17 13:50:00,52.87,52.9,52.86,52.89,16471.0,43.6404,43.6652,43.6322,43.6569,16471.0
2019-07-17 13:55:00,52.88,52.9,52.87,52.89,10252.0,43.6487,43.6652,43.6404,43.6569,10252.0
2019-07-17 14:00:00,52.89,52.92,52.87,52.91,19314.0,43.6569,43.6817,43.6404,43.6735,19314.0
2019-07-17 14:05:00,52.91,52.94,52.9,52.9,14361.0,43.6735,43.6982,43.6652,43.6652,14361.0
2019-07-17 14:10:00,52.89,52.89,52.84,52.87,15772.0,43.6569,43.6569,43.6157,43.6404,15772.0
2019-07-17 14:15:00,52.87,52.89,52.85,52.85,15487.0,43.6404,43.6569,43.6239,43.6239,15487.0
2019-07-17 14:20:00,52.86,52.95,52.85,52.95,27878.0,43.6322,43.7065,43.6239,43.7065,27878.0
2019-07-17 14:25:00,52.95,53.0,52.94,52.98,23656.0,43.7065,43.7477,43.6982,43.7312,23656.0
2019-07-17 14:30:00,52.98,53.03,52.98,53.03,19236.0,43.7312,43.7725,43.7312,43.7725,19236.0
2019-07-17 14:35:00,53.02,53.02,52.96,52.97,19722.0,43.7642,43.7642,43.7147,43.723,19722.0
2019-07-17 14:40:00,52.97,52.97,52.93,52.95,13274.0,43.723,43.723,43.69,43.7065,13274.0
2019-07-17 14:45:00,52.95,52.98,52.94,52.97,16999.0,43.7065,43.7312,43.6982,43.723,16999.0
2019-07-17 14:50:00,52.97,52.97,52.94,52.97,15126.0,43.723,43.723,43.6982,43.723,15126.0
2019-07-17 14:55:00,52.97,53.05,52.96,53.03,39587.0,43.723,43.789,43.7147,43.7725,39587.0
2019-07-17 15:00:00,53.02,53.02,52.93,52.93,21452.0,43.7642,43.7642,43.69,43.69,21452.0
2019-07-17 15:05:00,52.94,52.95,52.89,52.95,25166.0,43.6982,43.7065,43.6569,43.7065,25166.0
2019-07-17 15:10:00,52.95,53.05,52.94,53.05,46621.0,43.7065,43.789,43.6982,43.789,46621.0
2019-07-17 15:15:00,53.05,53.11,53.03,53.05,71185.0,43.789,43.8385,43.7725,43.789,71185.0
2019-07-17 15:20:00,53.05,53.06,52.95,52.97,23205.0,43.789,43.7973,43.7065,43.723,23205.0
2019-07-17 15:25:00,52.97,52.97,52.87,52.87,41629.0,43.723,43.723,43.6404,43.6404,41629.0
2019-07-17 15:30:00,52.87,52.99,52.86,52.98,64093.0,43.6404,43.7395,43.6322,43.7312,64093.0
2019-07-17 15:35:00,52.99,53.06,52.94,53.04,99579.0,43.7395,43.7973,43.6982,43.7808,99579.0
2019-07-17 15:40:00,53.03,53.06,53.0,53.0,48550.0,43.7725,43.7973,43.7477,43.7477,48550.0
2019-07-17 15:45:00,53.0,53.04,52.95,53.04,62468.0,43.7477,43.7808,43.7065,43.7808,62468.0
2019-07-17 15:50:00,53.04,53.07,52.98,53.01,81940.0,43.7808,43.8055,43.7312,43.756,81940.0
2019-07-17 15:55:00,53.0,53.06,52.98,53.04,189377.0,43.7477,43.7973,43.7312,43.7808,189377.0
2019-07-18 09:30:00,53.02,53.18,52.93,52.96,52738.0,43.7642,43.8963,43.69,43.7147,52738.0
2019-07-18 09:35:00,52.97,52.97,52.66,52.8,22091.0,43.723,43.723,43.4671,43.5827,22091.0
2019-07-18 09:40:00,52.81,52.89,52.76,52.87,13788.0,43.5909,43.6569,43.5496,43.6404,13788.0
2019-07-18 09:45:00,52.86,52.93,52.83,52.93,19970.0,43.6322,43.69,43.6074,43.69,19970.0
2019-07-18 09:50:00,52.93,53.07,52.91,53.05,21461.0,43.69,43.8055,43.6735,43.789,21461.0
2019-07-18 09:55:00,53.06,53.15,53.05,53.13,10177.0,43.7973,43.8716,43.789,43.855,10177.0
2019-07-18 10:00:00,53.12,53.16,53.03,53.08,17368.0,43.8468,43.8798,43.7725,43.8138,17368.0
2019-07-18 10:05:00,53.08,53.16,53.07,53.14,30405.0,43.8138,43.8798,43.8055,43.8633,30405.0
2019-07-18 10:10:00,53.14,53.23,53.13,53.2,22132.0,43.8633,43.9376,43.855,43.9128,22132.0
2019-07-18 10:15:00,53.2,53.27,53.15,53.27,45747.0,43.9128,43.9706,43.8716,43.9706,45747.0
2019-07-18 10:20:00,53.26,53.35,53.24,53.33,73001.0,43.9624,44.0366,43.9458,44.0201,73001.0
2019-07-18 10:25:00,53.33,53.39,53.25,53.25,44038.0,44.0201,44.0697,43.9541,43.9541,44038.0
2019-07-18 10:30:00,53.25,53.3,53.18,53.29,62174.0,43.9541,43.9954,43.8963,43.9871,62174.0
2019-07-18 10:35:00,53.3,53.36,53.27,53.28,34986.0,43.9954,44.0449,43.9706,43.9789,34986.0
2019-07-18 10:40:00,53.28,53.41,53.27,53.37,43560.0,43.9789,44.0862,43.9706,44.0532,43560.0
2019-07-18 10:45:00,53.39,53.39,53.29,53.29,26647.0,44.0697,44.0697,43.9871,43.9871,26647.0
2019-07-18 10:50:00,53.29,53.31,53.23,53.3,33672.0,43.9871,44.0036,43.9376,43.9954,33672.0
2019-07-18 10:55:00,53.3,53.34,53.24,53.34,32547.0,43.9954,44.0284,43.9458,44.0284,32547.0
2019-07-18 11:00:00,53.34,53.38,53.27,53.28,12132.0,44.0284,44.0614,43.9706,43.9789,12132.0
2019-07-18 11:05:00,53.26,53.29,53.22,53.27,19210.0,43.9624,43.9871,43.9293,43.9706,19210.0
2019-07-18 11:10:00,53.27,53.34,53.27,53.29,12721.0,43.9706,44.0284,43.9706,43.9871,12721.0
2019-07-18 11:15:00,53.28,53.34,53.24,53.34,23494.0,43.9789,44.0284,43.9458,44.0284,23494.0
2019-07-18 11:20:00,53.34,53.36,53.31,53.32,16696.0,44.0284,44.0449,44.0036,44.0119,16696.0
2019-07-18 11:25:00,53.31,53.33,53.28,53.31,20102.0,44.0036,44.0201,43.9789,44.0036,20102.0
2019-07-18 11:30:00,53.31,53.31,53.11,53.12,15458.0,44.0036,44.0036,43.8385,43.8468,15458.0
2019-07-18 11:35:00,53.12,53.16,53.1,53.13,13101.0,43.8468,43.8798,43.8303,43.855,13101.0
2019-07-18 11:40:00,53.14,53.14,53.08,53.11,10095.0,43.8633,43.8633,43.8138,43.8385,10095.0
2019-07-18 11:45:00,53.12,53.16,53.11,53.14,12413.0,43.8468,43.8798,43.8385,43.8633,12413.0
2019-07-18 11:50:00,53.15,53.18,53.13,53.15,8322.0,43.8716,43.8963,43.855,43.8716,8322.0
2019-07-18 11:55:00,53.15,53.16,53.1,53.15,12292.0,43.8716,43.8798,43.8303,43.8716,12292.0
2019-07-18 12:00:00,53.15,53.24,53.13,53.23,18025.0,43.8716,43.9458,43.855,43.9376,18025.0
2019-07-18 12:05:00,53.23,53.29,53.23,53.28,21023.0,43.9376,43.9871,43.9376,43.9789,21023.0
2019-07-18 12:10:00,53.27,53.31,53.26,53.3,11814.0,43.9706,44.0036,43.9624,43.9954,11814.0
2019-07-18 12:15:00,53.3,53.31,53.26,53.29,24291.0,43.9954,44.0036,43.9624,43.9871,24291.0
2019-07-18 12:20:00,53.29,53.32,53.28,53.32,20557.0,43.9871,44.0119,43.9789,44.0119,20557.0
2019-07-18 12:25:00,53.32,53.32,53.25,53.27,28486.0,44.0119,44.0119,43.9541,43.9706,28486.0
2019-07-18 12:30:00,53.26,53.35,53.25,53.25,43671.0,43.9624,44.0366,43.9541,43.9541,43671.0
2019-07-18 12:35:00,53.26,53.27,53.24,53.27,23376.0,43.9624,43.9706,43.9458,43.9706,23376.0
2019-07-18 12:40:00,53.27,53.3,53.24,53.27,34911.0,43.9706,43.9954,43.9458,43.9706,34911.0
2019-07-18 12:45:00,53.27,53.3,53.23,53.25,23151.0,43.9706,43.9954,43.9376,43.9541,23151.0
2019-07-18 12:50:00,53.24,53.25,53.22,53.24,10695.0,43.9458,43.9541,43.9293,43.9458,10695.0
2019-07-18 12:55:00,53.25,53.25,53.19,53.24,20487.0,43.9541,43.9541,43.9046,43.9458,20487.0
2019-07-18 13:00:00,53.23,53.31,53.22,53.23,23176.0,43.9376,44.0036,43.9293,43.9376,23176.0
2019-07-18 13:05:00,53.24,53.26,53.21,53.22,14557.0,43.9458,43.9624,43.9211,43.9293,14557.0
2019-07-18 13:10:00,53.22,53.25,53.22,53.24,15360.0,43.9293,43.9541,43.9293,43.9458,15360.0
2019-07-18 13:15:00,53.25,53.25,53.2,53.2,15078.0,43.9541,43.9541,43.9128,43.9128,15078.0
2019-07-18 13:20:00,53.21,53.23,53.18,53.18,17407.0,43.9211,43.9376,43.8963,43.8963,17407.0
2019-07-18 13:25:00,53.19,53.19,53.11,53.13,18693.0,43.9046,43.9046,43.8385,43.855,18693.0
2019-07-18 13:30:00,53.14,53.15,53.01,53.01,33463.0,43.8633,43.8716,43.756,43.756,33463.0
2019-07-18 13:35:00,53.01,53.01,52.96,52.99,37695.0,43.756,43.756,43.7147,43.7395,37695.0
2019-07-18 13:40:00,52.99,52.99,52.92,52.92,31262.0,43.7395,43.7395,43.6817,43.6817,31262.0
2019-07-18 13:45:00,52.91,52.97,52.89,52.97,36926.0,43.6735,43.723,43.6569,43.723,36926.0
2019-07-18 13:50:00,52.98,53.01,52.97,53.01,13740.0,43.7312,43.756,43.723,43.756,13740.0
2019-07-18 13:55:00,53.01,53.01,52.96,52.98,33459.0,43.756,43.756,43.7147,43.7312,33459.0
2019-07-18 14:00:00,52.98,53.0,52.97,52.97,15880.0,43.7312,43.7477,43.723,43.723,15880.0
2019-07-18 14:05:00,52.98,53.05,52.97,53.05,52857.0,43.7312,43.789,43.723,43.789,52857.0
2019-07-18 14:10:00,53.05,53.2,53.05,53.19,26132.0,43.789,43.9128,43.789,43.9046,26132.0
2019-07-18 14:15:00,53.2,53.31,53.19,53.27,28313.0,43.9128,44.0036,43.9046,43.9706,28313.0
2019-07-18 14:20:00,53.28,53.31,53.26,53.31,14257.0,43.9789,44.0036,43.9624,44.0036,14257.0
2019-07-18 14:25:00,53.31,53.35,53.26,53.27,55664.0,44.0036,44.0366,43.9624,43.9706,55664.0
2019-07-18 14:30:00,53.26,53.27,53.15,53.21,85799.0,43.9624,43.9706,43.8716,43.9211,85799.0
2019-07-18 14:35:00,53.21,53.25,53.16,53.25,54792.0,43.9211,43.9541,43.8798,43.9541,54792.0
2019-07-18 14:40:00,53.26,53.32,53.24,53.25,63367.0,43.9624,44.0119,43.9458,43.9541,63367.0
2019-07-18 14:45:00,53.23,53.29,53.21,53.29,29984.0,43.9376,43.9871,43.9211,43.9871,29984.0
2019-07-18 14:50:00,53.29,53.32,53.27,53.3,40171.0,43.9871,44.0119,43.9706,43.9954,40171.0
2019-07-18 14:55:00,53.3,53.33,53.25,53.31,34738.0,43.9954,44.0201,43.9541,44.0036,34738.0
2019-07-18 15:00:00,53.31,53.36,53.26,53.32,44625.0,44.0036,44.0449,43.9624,44.0119,44625.0
2019-07-18 15:05:00,53.33,53.33,53.28,53.3,30978.0,44.0201,44.0201,43.9789,43.9954,30978.0
2019-07-18 15:10:00,53.3,53.3,53.22,53.25,30807.0,43.9954,43.9954,43.9293,43.9541,30807.0
2019-07-18 15:15:00,53.24,53.26,53.21,53.23,37088.0,43.9458,43.9624,43.9211,43.9376,37088.0
2019-07-18 15:20:00,53.22,53.23,53.14,53.15,37405.0,43.9293,43.9376,43.8633,43.8716,37405.0
2019-07-18 15:25:00,53.15,53.21,53.14,53.19,43507.0,43.8716,43.9211,43.8633,43.9046,43507.0
2019-07-18 15:30:00,53.2,53.33,53.19,53.31,36664.0,43.9128,44.0201,43.9046,44.0036,36664.0
2019-07-18 15:35:00,53.31,53.35,53.3,53.34,27965.0,44.0036,44.0366,43.9954,44.0284,27965.0
2019-07-18 15:40:00,53.34,53.39,53.33,53.39,41604.0,44.0284,44.0697,44.0201,44.0697,41604.0
2019-07-18 15:45:00,53.38,53.39,53.3,53.3,39611.0,44.0614,44.0697,43.9954,43.9954,39611.0
2019-07-18 15:50:00,53.31,53.31,53.25,53.27,46985.0,44.0036,44.0036,43.9541,43.9706,46985.0
2019-07-18 15:55:00,53.27,53.31,53.23,53.28,142108.0,43.9706,44.0036,43.9376,43.9789,142108.0
2019-07-19 09:30:00,53.47,53.47,53.26,53.3,125590.0,44.1357,44.1357,43.9624,43.9954,125590.0
2019-07-19 09:35:00,53.3,53.49,53.3,53.42,11038.0,43.9954,44.1522,43.9954,44.0944,11038.0
2019-07-19 09:40:00,53.44,53.5,53.35,53.42,14389.0,44.1109,44.1605,44.0366,44.0944,14389.0
2019-07-19 09:45:00,53.44,53.44,53.34,53.38,13691.0,44.1109,44.1109,44.0284,44.0614,13691.0
2019-07-19 09:50:00,53.38,53.44,53.29,53.31,18977.0,44.0614,44.1109,43.9871,44.0036,18977.0
2019-07-19 09:55:00,53.3,53.34,53.27,53.33,8841.0,43.9954,44.0284,43.9706,44.0201,8841.0
2019-07-19 10:00:00,53.33,53.4,53.27,53.4,11988.0,44.0201,44.0779,43.9706,44.0779,11988.0
2019-07-19 10:05:00,53.4,53.41,53.3,53.32,12256.0,44.0779,44.0862,43.9954,44.0119,12256.0
2019-07-19 10:10:00,53.3,53.33,53.22,53.33,16698.0,43.9954,44.0201,43.9293,44.0201,16698.0
2019-07-19 10:15:00,53.33,53.44,53.31,53.44,7887.0,44.0201,44.1109,44.0036,44.1109,7887.0
2019-07-19 10:20:00,53.44,53.44,53.35,53.37,15086.0,44.1109,44.1109,44.0366,44.0532,15086.0
2019-07-19 10:25:00,53.36,53.36,53.23,53.28,13397.0,44.0449,44.0449,43.9376,43.9789,13397.0
2019-07-19 10:30:00,53.27,53.27,53.21,53.23,16671.0,43.9706,43.9706,43.9211,43.9376,16671.0
2019-07-19 10:35:00,53.23,53.29,53.19,53.19,18469.0,43.9376,43.9871,43.9046,43.9046,18469.0
2019-07-19 10:40:00,53.18,53.2,53.11,53.16,14453.0,43.8963,43.9128,43.8385,43.8798,14453.0
2019-07-19 10:45:00,53.16,53.17,53.11,53.12,14727.0,43.8798,43.8881,43.8385,43.8468,14727.0
2019-07-19 10:50:00,53.12,53.2,53.09,53.2,13740.0,43.8468,43.9128,43.822,43.9128,13740.0
2019-07-19 10:55:00,53.19,53.22,53.17,53.18,12902.0,43.9046,43.9293,43.8881,43.8963,12902.0
2019-07-19 11:00:00,53.17,53.22,53.16,53.16,8899.0,43.8881,43.9293,43.8798,43.8798,8899.0
2019-07-19 11:05:00,53.15,53.16,53.1,53.1,16045.0,43.8716,43.8798,43.8303,43.8303,16045.0
2019-07-19 11:10:00,53.1,53.14,53.08,53.12,10792.0,43.8303,43.8633,43.8138,43.8468,10792.0
2019-07-19 11:15:00,53.11,53.11,53.04,53.09,10839.0,43.8385,43.8385,43.7808,43.822,10839.0
2019-07-19 11:20:00,53.09,53.14,53.08,53.12,7526.0,43.822,43.8633,43.8138,43.8468,7526.0
2019-07-19 11:25:00,53.12,53.12,53.08,53.09,8582.0,43.8468,43.8468,43.8138,43.822,8582.0
2019-07-19 11:30:00,53.09,53.15,53.08,53.15,14391.0,43.822,43.8716,43.8138,43.8716,14391.0
2019-07-19 11:35:00,53.14,53.17,53.11,53.15,14933.0,43.8633,43.8881,43.8385,43.8716,14933.0
2019-07-19 11:40:00,53.14,53.16,53.12,53.13,10392.0,43.8633,43.8798,43.8468,43.855,10392.0
2019-07-19 11:45:00,53.13,53.15,53.1,53.15,11370.0,43.855,43.8716,43.8303,43.8716,11370.0
2019-07-19 11:50:00,53.16,53.18,53.15,53.16,10679.0,43.8798,43.8963,43.8716,43.8798,10679.0
2019-07-19 11:55:00,53.16,53.18,53.09,53.09,25002.0,43.8798,43.8963,43.822,43.822,25002.0
2019-07-19 12:00:00,53.1,53.16,53.09,53.15,7529.0,43.8303,43.8798,43.822,43.8716,7529.0
2019-07-19 12:05:00,53.15,53.28,53.15,53.28,9252.0,43.8716,43.9789,43.8716,43.9789,9252.0
2019-07-19 12:10:00,53.29,53.29,53.23,53.26,6536.0,43.9871,43.9871,43.9376,43.9624,6536.0
2019-07-19 12:15:00,53.25,53.28,53.24,53.24,7896.0,43.9541,43.9789,43.9458,43.9458,7896.0
2019-07-19 12:20:00,53.24,53.26,53.22,53.25,10233.0,43.9458,43.9624,43.9293,43.9541,10233.0
2019-07-19 12:25:00,53.25,53.28,53.23,53.27,10100.0,43.9541,43.9789,43.9376,43.9706,10100.0
2019-07-19 12:30:00,53.27,53.27,53.23,53.25,10690.0,43.9706,43.9706,43.9376,43.9541,10690.0
2019-07-19 12:35:00,53.25,53.26,53.19,53.21,9527.0,43.9541,43.9624,43.9046,43.9211,9527.0
2019-07-19 12:40:00,53.22,53.23,53.19,53.2,12001.0,43.9293,43.9376,43.9046,43.9128,12001.0
2019-07-19 12:45:00,53.21,53.22,53.19,53.21,8158.0,43.9211,43.9293,43.9046,43.9211,8158.0
2019-07-19 12:50:00,53.21,53.25,53.2,53.23,5876.0,43.9211,43.9541,43.9128,43.9376,5876.0
2019-07-19 12:55:00,53.24,53.25,53.21,53.25,21503.0,43.9458,43.9541,43.9211,43.9541,21503.0
2019-07-19 13:00:00,53.24,53.28,53.24,53.26,13005.0,43.9458,43.9789,43.9458,43.9624,13005.0
2019-07-19 13:05:00,53.26,53.26,53.22,53.23,13272.0,43.9624,43.9624,43.9293,43.9376,13272.0
2019-07-19 13:10:00,53.23,53.25,53.2,53.2,10010.0,43.9376,43.9541,43.9128,43.9128,10010.0
2019-07-19 13:15:00,53.2,53.2,53.18,53.2,5087.0,43.9128,43.9128,43.8963,43.9128,5087.0
2019-07-19 13:20:00,53.2,53.23,53.2,53.23,6499.0,43.9128,43.9376,43.9128,43.9376,6499.0
2019-07-19 13:25:00,53.23,53.23,53.19,53.19,6761.0,43.9376,43.9376,43.9046,43.9046,6761.0
2019-07-19 13:30:00,53.19,53.2,53.16,53.17,6994.0,43.9046,43.9128,43.8798,43.8881,6994.0
2019-07-19 13:35:00,53.17,53.21,53.16,53.2,11266.0,43.8881,43.9211,43.8798,43.9128,11266.0
2019-07-19 13:40:00,53.2,53.2,53.15,53.2,11527.0,43.9128,43.9128,43.8716,43.9128,11527.0
2019-07-19 13:45:00,53.2,53.21,53.18,53.19,14882.0,43.9128,43.9211,43.8963,43.9046,14882.0
2019-07-19 13:50:00,53.18,53.22,53.18,53.21,7327.0,43.8963,43.9293,43.8963,43.9211,7327.0
2019-07-19 13:55:00,53.2,53.22,53.18,53.22,10619.0,43.9128,43.9293,43.8963,43.9293,10619.0
2019-07-19 14:00:00,53.22,53.25,53.21,53.23,12065.0,43.9293,43.9541,43.9211,43.9376,12065.0
2019-07-19 14:05:00,53.24,53.25,53.13,53.13,15165.0,43.9458,43.9541,43.855,43.855,15165.0
2019-07-19 14:10:00,53.11,53.17,53.09,53.13,8969.0,43.8385,43.8881,43.822,43.855,8969.0
2019-07-19 14:15:00,53.14,53.15,53.11,53.15,8618.0,43.8633,43.8716,43.8385,43.8716,8618.0
2019-07-19 14:20:00,53.15,53.2,53.14,53.17,11209.0,43.8716,43.9128,43.8633,43.8881,11209.0
2019-07-19 14:25:00,53.17,53.2,53.16,53.17,8746.0,43.8881,43.9128,43.8798,43.8881,8746.0
2019-07-19 14:30:00,53.19,53.21,53.16,53.17,12906.0,43.9046,43.9211,43.8798,43.8881,12906.0
2019-07-19 14:35:00,53.17,53.18,53.11,53.14,14718.0,43.8881,43.8963,43.8385,43.8633,14718.0
2019-07-19 14:40:00,53.15,53.18,53.14,53.17,6681.0,43.8716,43.8963,43.8633,43.8881,6681.0
2019-07-19 14:45:00,53.16,53.19,53.15,53.17,9122.0,43.8798,43.9046,43.8716,43.8881,9122.0
2019-07-19 14:50:00,53.18,53.2,53.16,53.17,9580.0,43.8963,43.9128,43.8798,43.8881,9580.0
2019-07-19 14:55:00,53.16,53.19,53.14,53.19,11047.0,43.8798,43.9046,43.8633,43.9046,11047.0
2019-07-19 15:00:00,53.18,53.18,53.1,53.1,13157.0,43.8963,43.8963,43.8303,43.8303,13157.0
2019-07-19 15:05:00,53.1,53.11,53.03,53.03,15942.0,43.8303,43.8385,43.7725,43.7725,15942.0
2019-07-19 15:10:00,53.03,53.06,53.01,53.04,13428.0,43.7725,43.7973,43.756,43.7808,13428.0
2019-07-19 15:15:00,53.04,53.05,52.94,52.98,16635.0,43.7808,43.789,43.6982,43.7312,16635.0
2019-07-19 15:20:00,52.97,52.98,52.91,52.94,23146.0,43.723,43.7312,43.6735,43.6982,23146.0
2019-07-19 15:25:00,52.94,52.95,52.9,52.93,25014.0,43.6982,43.7065,43.6652,43.69,25014.0
2019-07-19 15:30:00,52.92,52.94,52.91,52.91,23421.0,43.6817,43.6982,43.6735,43.6735,23421.0
2019-07-19 15:35:00,52.92,52.94,52.9,52.93,36587.0,43.6817,43.6982,43.6652,43.69,36587.0
2019-07-19 15:40:00,52.93,52.97,52.9,52.97,40724.0,43.69,43.723,43.6652,43.723,40724.0
2019-07-19 15:45:00,52.97,52.97,52.84,52.85,37081.0,43.723,43.723,43.6157,43.6239,37081.0
2019-07-19 15:50:00,52.85,52.9,52.84,52.9,39166.0,43.6239,43.6652,43.6157,43.6652,39166.0
2019-07-19 15:55:00,52.89,52.89,52.76,52.78,217091.0,43.6569,43.6569,43.5496,43.5661,217091.0
2019-07-22 09:30:00,52.85,52.93,52.82,52.86,42116.0,43.6239,43.69,43.5992,43.6322,42116.0
2019-07-22 09:35:00,52.85,52.88,52.75,52.77,37109.0,43.6239,43.6487,43.5414,43.5579,37109.0
2019-07-22 09:40:00,52.76,52.76,52.63,52.65,6270.0,43.5496,43.5496,43.4423,43.4588,6270.0
2019-07-22 09:45:00,52.64,52.68,52.57,52.58,10741.0,43.4506,43.4836,43.3928,43.4011,10741.0
2019-07-22 09:50:00,52.59,52.65,52.52,52.64,9246.0,43.4093,43.4588,43.3515,43.4506,9246.0
2019-07-22 09:55:00,52.63,52.69,52.61,52.62,17624.0,43.4423,43.4919,43.4258,43.4341,17624.0
2019-07-22 10:00:00,52.63,52.69,52.61,52.61,10608.0,43.4423,43.4919,43.4258,43.4258,10608.0
2019-07-22 10:05:00,52.6,52.6,52.52,52.6,17797.0,43.4176,43.4176,43.3515,43.4176,17797.0
2019-07-22 10:10:00,52.58,52.58,52.43,52.47,19717.0,43.4011,43.4011,43.2772,43.3103,19717.0
2019-07-22 10:15:00,52.47,52.52,52.43,52.44,12322.0,43.3103,43.3515,43.2772,43.2855,12322.0
2019-07-22 10:20:00,52.46,52.53,52.43,52.51,20446.0,43.302,43.3598,43.2772,43.3433,20446.0
2019-07-22 10:25:00,52.49,52.56,52.48,52.56,13710.0,43.3268,43.3846,43.3185,43.3846,13710.0
2019-07-22 10:30:00,52.56,52.59,52.47,52.48,15453.0,43.3846,43.4093,43.3103,43.3185,15453.0
2019-07-22 10:35:00,52.48,52.52,52.48,52.51,12165.0,43.3185,43.3515,43.3185,43.3433,12165.0
2019-07-22 10:40:00,52.5,52.51,52.4,52.42,27975.0,43.335,43.3433,43.2525,43.269,27975.0
2019-07-22 10:45:00,52.42,52.43,52.38,52.41,12067.0,43.269,43.2772,43.236,43.2607,12067.0
2019-07-22 10:50:00,52.41,52.42,52.34,52.35,23411.0,43.2607,43.269,43.203,43.2112,23411.0
2019-07-22 10:55:00,52.35,52.39,52.34,52.35,11493.0,43.2112,43.2442,43.203,43.2112,11493.0
2019-07-22 11:00:00,52.33,52.35,52.26,52.31,14350.0,43.1947,43.2112,43.1369,43.1782,14350.0
2019-07-22 11:05:00,52.33,52.33,52.29,52.32,16406.0,43.1947,43.1947,43.1617,43.1864,16406.0
2019-07-22 11:10:00,52.32,52.33,52.26,52.33,14376.0,43.1864,43.1947,43.1369,43.1947,14376.0
2019-07-22 11:15:00,52.33,52.34,52.28,52.31,15209.0,43.1947,43.203,43.1534,43.1782,15209.0
2019-07-22 11:20:00,52.3,52.3,52.22,52.25,14795.0,43.1699,43.1699,43.1039,43.1287,14795.0
2019-07-22 11:25:00,52.25,52.29,52.24,52.28,13983.0,43.1287,43.1617,43.1204,43.1534,13983.0
2019-07-22 11:30:00,52.28,52.31,52.2,52.23,20726.0,43.1534,43.1782,43.0874,43.1122,20726.0
2019-07-22 11:35:00,52.22,52.26,52.2,52.24,13837.0,43.1039,43.1369,43.0874,43.1204,13837.0
2019-07-22 11:40:00,52.25,52.25,52.17,52.21,17827.0,43.1287,43.1287,43.0626,43.0957,17827.0
2019-07-22 11:45:00,52.21,52.23,52.19,52.19,14545.0,43.0957,43.1122,43.0791,43.0791,14545.0
2019-07-22 11:50:00,52.19,52.19,52.12,52.14,18680.0,43.0791,43.0791,43.0214,43.0379,18680.0
2019-07-22 11:55:00,52.14,52.18,52.13,52.15,20661.0,43.0379,43.0709,43.0296,43.0461,20661.0
2019-07-22 12:00:00,52.15,52.17,52.11,52.14,17036.0,43.0461,43.0626,43.0131,43.0379,17036.0
2019-07-22 12:05:00,52.14,52.16,52.11,52.16,18607.0,43.0379,43.0544,43.0131,43.0544,18607.0
2019-07-22 12:10:00,52.17,52.34,52.17,52.34,97587.0,43.0626,43.203,43.0626,43.203,97587.0
2019-07-22 12:15:00,52.33,52.36,52.32,52.36,15022.0,43.1947,43.2195,43.1864,43.2195,15022.0
2019-07-22 12:20:00,52.35,52.44,52.35,52.44,20192.0,43.2112,43.2855,43.2112,43.2855,20192.0
2019-07-22 12:25:00,52.44,52.52,52.42,52.51,39944.0,43.2855,43.3515,43.269,43.3433,39944.0
2019-07-22 12:30:00,52.52,52.53,52.43,52.44,9864.0,43.3515,43.3598,43.2772,43.2855,9864.0
2019-07-22 12:35:00,52.45,52.51,52.44,52.45,16927.0,43.2938,43.3433,43.2855,43.2938,16927.0
2019-07-22 12:40:00,52.44,52.46,52.42,52.46,7221.0,43.2855,43.302,43.269,43.302,7221.0
2019-07-22 12:45:00,52.45,52.46,52.41,52.41,5378.0,43.2938,43.302,43.2607,43.2607,5378.0
2019-07-22 12:50:00,52.42,52.52,52.42,52.5,20247.0,43.269,43.3515,43.269,43.335,20247.0
2019-07-22 12:55:00,52.5,52.58,52.5,52.56,9498.0,43.335,43.4011,43.335,43.3846,9498.0
2019-07-22 13:00:00,52.57,52.59,52.51,52.53,11782.0,43.3928,43.4093,43.3433,43.3598,11782.0
2019-07-22 13:05:00,52.53,52.55,52.51,52.53,11989.0,43.3598,43.3763,43.3433,43.3598,11989.0
2019-07-22 13:10:00,52.55,52.59,52.54,52.58,9079.0,43.3763,43.4093,43.368,43.4011,9079.0
2019-07-22 13:15:00,52.59,52.59,52.54,52.54,3624.0,43.4093,43.4093,43.368,43.368,3624.0
2019-07-22 13:20:00,52.55,52.55,52.46,52.48,9113.0,43.3763,43.3763,43.302,43.3185,9113.0
2019-07-22 13:25:00,52.48,52.51,52.47,52.48,7997.0,43.3185,43.3433,43.3103,43.3185,7997.0
2019-07-22 13:30:00,52.47,52.5,52.46,52.48,8723.0,43.3103,43.335,43.302,43.3185,8723.0
2019-07-22 13:35:00,52.48,52.51,52.48,52.5,8587.0,43.3185,43.3433,43.3185,43.335,8587.0
2019-07-22 13:40:00,52.51,52.55,52.49,52.54,9272.0,43.3433,43.3763,43.3268,43.368,9272.0
2019-07-22 13:45:00,52.54,52.55,52.53,52.53,8297.0,43.368,43.3763,43.3598,43.3598,8297.0
2019-07-22 13:50:00,52.53,52.55,52.52,52.52,9664.0,43.3598,43.3763,43.3515,43.3515,9664.0
2019-07-22 13:55:00,52.53,52.55,52.5,52.51,17123.0,43.3598,43.3763,43.335,43.3433,17123.0
2019-07-22 14:00:00,52.51,52.53,52.5,52.52,5787.0,43.3433,43.3598,43.335,43.3515,5787.0
2019-07-22 14:05:00,52.52,52.52,52.45,52.46,6314.0,43.3515,43.3515,43.2938,43.302,6314.0
2019-07-22 14:10:00,52.46,52.47,52.42,52.42,16860.0,43.302,43.3103,43.269,43.269,16860.0
2019-07-22 14:15:00,52.42,52.44,52.38,52.4,14136.0,43.269,43.2855,43.236,43.2525,14136.0
2019-07-22 14:20:00,52.41,52.42,52.4,52.41,8582.0,43.2607,43.269,43.2525,43.2607,8582.0
2019-07-22 14:25:00,52.4,52.4,52.36,52.38,11104.0,43.2525,43.2525,43.2195,43.236,11104.0
2019-07-22 14:30:00,52.38,52.41,52.36,52.4,10989.0,43.236,43.2607,43.2195,43.2525,10989.0
2019-07-22 14:35:00,52.41,52.43,52.37,52.39,9726.0,43.2607,43.2772,43.2277,43.2442,9726.0
2019-07-22 14:40:00,52.39,52.41,52.38,52.4,8229.0,43.2442,43.2607,43.236,43.2525,8229.0
2019-07-22 14:45:00,52.39,52.4,52.37,52.37,8547.0,43.2442,43.2525,43.2277,43.2277,8547.0
2019-07-22 14:50:00,52.37,52.38,52.35,52.37,13828.0,43.2277,43.236,43.2112,43.2277,13828.0
2019-07-22 14:55:00,52.37,52.4,52.36,52.4,11734.0,43.2277,43.2525,43.2195,43.2525,11734.0
2019-07-22 15:00:00,52.4,52.47,52.39,52.4,27063.0,43.2525,43.3103,43.2442,43.2525,27063.0
2019-07-22 15:05:00,52.41,52.42,52.34,52.35,10810.0,43.2607,43.269,43.203,43.2112,10810.0
2019-07-22 15:10:00,52.36,52.39,52.36,52.39,8873.0,43.2195,43.2442,43.2195,43.2442,8873.0
2019-07-22 15:15:00,52.38,52.43,52.38,52.4,35427.0,43.236,43.2772,43.236,43.2525,35427.0
2019-07-22 15:20:00,52.4,52.41,52.33,52.34,17055.0,43.2525,43.2607,43.1947,43.203,17055.0
2019-07-22 15:25:00,52.33,52.36,52.31,52.35,16827.0,43.1947,43.2195,43.1782,43.2112,16827.0
2019-07-22 15:30:00,52.35,52.36,52.3,52.31,29709.0,43.2112,43.2195,43.1699,43.1782,29709.0
2019-07-22 15:35:00,52.31,52.33,52.27,52.3,32477.0,43.1782,43.1947,43.1452,43.1699,32477.0
2019-07-22 15:40:00,52.3,52.31,52.28,52.3,31309.0,43.1699,43.1782,43.1534,43.1699,31309.0
2019-07-22 15:45:00,52.3,52.33,52.28,52.32,37021.0,43.1699,43.1947,43.1534,43.1864,37021.0
2019-07-22 15:50:00,52.32,52.39,52.31,52.39,63230.0,43.1864,43.2442,43.1782,43.2442,63230.0
2019-07-22 15:55:00,52.39,52.48,52.36,52.45,187103.0,43.2442,43.3185,43.2195,43.2938,187103.0
2019-07-23 09:30:00,52.64,52.69,52.5,52.69,74636.0,43.4506,43.4919,43.335,43.4919,74636.0
2019-07-23 09:35:00,52.69,52.77,52.57,52.6,42861.0,43.4919,43.5579,43.3928,43.4176,42861.0
2019-07-23 09:40:00,52.58,52.64,52.45,52.49,26369.0,43.4011,43.4506,43.2938,43.3268,26369.0
2019-07-23 09:45:00,52.5,52.57,52.35,52.36,31873.0,43.335,43.3928,43.2112,43.2195,31873.0
2019-07-23 09:50:00,52.34,52.36,52.17,52.17,44221.0,43.203,43.2195,43.0626,43.0626,44221.0
2019-07-23 09:55:00,52.17,52.29,52.12,52.29,29834.0,43.0626,43.1617,43.0214,43.1617,29834.0
2019-07-23 10:00:00,52.3,52.4,52.28,52.34,22518.0,43.1699,43.2525,43.1534,43.203,22518.0
2019-07-23 10:05:00,52.34,52.36,52.27,52.32,38689.0,43.203,43.2195,43.1452,43.1864,38689.0
2019-07-23 10:10:00,52.32,52.4,52.29,52.39,31648.0,43.1864,43.2525,43.1617,43.2442,31648.0
2019-07-23 10:15:00,52.39,52.48,52.38,52.39,20693.0,43.2442,43.3185,43.236,43.2442,20693.0
2019-07-23 10:20:00,52.39,52.49,52.37,52.48,32010.0,43.2442,43.3268,43.2277,43.3185,32010.0
2019-07-23 10:25:00,52.5,52.59,52.5,52.56,16611.0,43.335,43.4093,43.335,43.3846,16611.0
2019-07-23 10:30:00,52.56,52.65,52.55,52.65,22358.0,43.3846,43.4588,43.3763,43.4588,22358.0
2019-07-23 10:35:00,52.67,52.74,52.63,52.68,29468.0,43.4753,43.5331,43.4423,43.4836,29468.0
2019-07-23 10:40:00,52.7,52.78,52.67,52.77,28232.0,43.5001,43.5661,43.4753,43.5579,28232.0
2019-07-23 10:45:00,52.77,52.86,52.74,52.85,31384.0,43.5579,43.6322,43.5331,43.6239,31384.0
2019-07-23 10:50:00,52.85,52.87,52.79,52.85,29762.0,43.6239,43.6404,43.5744,43.6239,29762.0
2019-07-23 10:55:00,52.85,52.89,52.82,52.82,31195.0,43.6239,43.6569,43.5992,43.5992,31195.0
2019-07-23 11:00:00,52.81,52.83,52.77,52.81,25697.0,43.5909,43.6074,43.5579,43.5909,25697.0
2019-07-23 11:05:00,52.8,52.8,52.7,52.74,13630.0,43.5827,43.5827,43.5001,43.5331,13630.0
2019-07-23 11:10:00,52.73,52.73,52.64,52.65,18911.0,43.5249,43.5249,43.4506,43.4588,18911.0
2019-07-23 11:15:00,52.65,52.66,52.58,52.58,14484.0,43.4588,43.4671,43.4011,43.4011,14484.0
2019-07-23 11:20:00,52.58,52.63,52.47,52.47,33418.0,43.4011,43.4423,43.3103,43.3103,33418.0
2019-07-23 11:25:00,52.46,52.47,52.41,52.44,19985.0,43.302,43.3103,43.2607,43.2855,19985.0
2019-07-23 11:30:00,52.44,52.44,52.39,52.39,21213.0,43.2855,43.2855,43.2442,43.2442,21213.0
2019-07-23 11:35:00,52.4,52.41,52.37,52.41,22048.0,43.2525,43.2607,43.2277,43.2607,22048.0
2019-07-23 11:40:00,52.4,52.48,52.38,52.45,20992.0,43.2525,43.3185,43.236,43.2938,20992.0
2019-07-23 11:45:00,52.45,52.46,52.39,52.41,28324.0,43.2938,43.302,43.2442,43.2607,28324.0
2019-07-23 11:50:00,52.41,52.45,52.38,52.44,21260.0,43.2607,43.2938,43.236,43.2855,21260.0
2019-07-23 11:55:00,52.44,52.53,52.43,52.51,32349.0,43.2855,43.3598,43.2772,43.3433,32349.0
2019-07-23 12:00:00,52.5,52.56,52.5,52.54,18048.0,43.335,43.3846,43.335,43.368,18048.0
2019-07-23 12:05:00,52.55,52.55,52.53,52.54,7812.0,43.3763,43.3763,43.3598,43.368,7812.0
2019-07-23 12:10:00,52.54,52.58,52.52,52.58,16712.0,43.368,43.4011,43.3515,43.4011,16712.0
2019-07-23 12:15:00,52.58,52.63,52.58,52.62,24236.0,43.4011,43.4423,43.4011,43.4341,24236.0
2019-07-23 12:20:00,52.62,52.63,52.6,52.6,17507.0,43.4341,43.4423,43.4176,43.4176,17507.0
2019-07-23 12:25:00,52.6,52.62,52.58,52.58,19396.0,43.4176,43.4341,43.4011,43.4011,19396.0
2019-07-23 12:30:00,52.58,52.58,52.55,52.58,14569.0,43.4011,43.4011,43.3763,43.4011,14569.0
2019-07-23 12:35:00,52.58,52.58,52.43,52.43,23073.0,43.4011,43.4011,43.2772,43.2772,23073.0
2019-07-23 12:40:00,52.43,52.43,52.38,52.41,19617.0,43.2772,43.2772,43.236,43.2607,19617.0
2019-07-23 12:45:00,52.4,52.43,52.38,52.43,21098.0,43.2525,43.2772,43.236,43.2772,21098.0
2019-07-23 12:50:00,52.43,52.43,52.32,52.34,34290.0,43.2772,43.2772,43.1864,43.203,34290.0
2019-07-23 12:55:00,52.35,52.38,52.35,52.37,18334.0,43.2112,43.236,43.2112,43.2277,18334.0
2019-07-23 13:00:00,52.37,52.37,52.32,52.32,26365.0,43.2277,43.2277,43.1864,43.1864,26365.0
2019-07-23 13:05:00,52.32,52.33,52.28,52.28,22196.0,43.1864,43.1947,43.1534,43.1534,22196.0
2019-07-23 13:10:00,52.28,52.36,52.27,52.31,16162.0,43.1534,43.2195,43.1452,43.1782,16162.0
2019-07-23 13:15:00,52.3,52.31,52.27,52.29,21629.0,43.1699,43.1782,43.1452,43.1617,21629.0
2019-07-23 13:20:00,52.29,52.3,52.25,52.28,27355.0,43.1617,43.1699,43.1287,43.1534,27355.0
2019-07-23 13:25:00,52.28,52.34,52.28,52.29,19309.0,43.1534,43.203,43.1534,43.1617,19309.0
2019-07-23 13:30:00,52.28,52.3,52.23,52.25,14156.0,43.1534,43.1699,43.1122,43.1287,14156.0
2019-07-23 13:35:00,52.26,52.33,52.26,52.32,14699.0,43.1369,43.1947,43.1369,43.1864,14699.0
2019-07-23 13:40:00,52.31,52.43,52.3,52.41,23530.0,43.1782,43.2772,43.1699,43.2607,23530.0
2019-07-23 13:45:00,52.41,52.42,52.35,52.37,22691.0,43.2607,43.269,43.2112,43.2277,22691.0
2019-07-23 13:50:00,52.37,52.42,52.37,52.4,19807.0,43.2277,43.269,43.2277,43.2525,19807.0
2019-07-23 13:55:00,52.4,52.49,52.4,52.48,13890.0,43.2525,43.3268,43.2525,43.3185,13890.0
2019-07-23 14:00:00,52.48,52.5,52.45,52.47,16606.0,43.3185,43.335,43.2938,43.3103,16606.0
2019-07-23 14:05:00,52.46,52.51,52.45,52.46,21295.0,43.302,43.3433,43.2938,43.302,21295.0
2019-07-23 14:10:00,52.45,52.52,52.44,52.51,19173.0,43.2938,43.3515,43.2855,43.3433,19173.0
2019-07-23 14:15:00,52.52,52.54,52.5,52.5,14956.0,43.3515,43.368,43.335,43.335,14956.0
2019-07-23 14:20:00,52.51,52.55,52.49,52.55,82731.0,43.3433,43.3763,43.3268,43.3763,82731.0
2019-07-23 14:25:00,52.56,52.57,52.52,52.53,21161.0,43.3846,43.3928,43.3515,43.3598,21161.0
2019-07-23 14:30:00,52.53,52.53,52.46,52.46,12090.0,43.3598,43.3598,43.302,43.302,12090.0
2019-07-23 14:35:00,52.46,52.47,52.41,52.44,14987.0,43.302,43.3103,43.2607,43.2855,14987.0
2019-07-23 14:40:00,52.43,52.45,52.42,52.45,17197.0,43.2772,43.2938,43.269,43.2938,17197.0
2019-07-23 14:45:00,52.44,52.47,52.42,52.46,12675.0,43.2855,43.3103,43.269,43.302,12675.0
2019-07-23 14:50:00,52.47,52.5,52.46,52.48,23268.0,43.3103,43.335,43.302,43.3185,23268.0
2019-07-23 14:55:00,52.49,52.49,52.45,52.45,9561.0,43.3268,43.3268,43.2938,43.2938,9561.0
2019-07-23 15:00:00,52.45,52.47,52.39,52.39,21834.0,43.2938,43.3103,43.2442,43.2442,21834.0
2019-07-23 15:05:00,52.38,52.43,52.36,52.41,37594.0,43.236,43.2772,43.2195,43.2607,37594.0
2019-07-23 15:10:00,52.41,52.44,52.39,52.44,30430.0,43.2607,43.2855,43.2442,43.2855,30430.0
2019-07-23 15:15:00,52.43,52.43,52.34,52.35,19407.0,43.2772,43.2772,43.203,43.2112,19407.0
2019-07-23 15:20:00,52.35,52.37,52.34,52.34,21159.0,43.2112,43.2277,43.203,43.203,21159.0
2019-07-23 15:25:00,52.34,52.37,52.32,52.34,27402.0,43.203,43.2277,43.1864,43.203,27402.0
2019-07-23 15:30:00,52.34,52.35,52.32,52.33,32808.0,43.203,43.2112,43.1864,43.1947,32808.0
2019-07-23 15:35:00,52.33,52.33,52.29,52.29,23959.0,43.1947,43.1947,43.1617,43.1617,23959.0
2019-07-23 15:40:00,52.3,52.31,52.28,52.31,40485.0,43.1699,43.1782,43.1534,43.1782,40485.0
2019-07-23 15:45:00,52.3,52.37,52.3,52.33,47852.0,43.1699,43.2277,43.1699,43.1947,47852.0
2019-07-23 15:50:00,52.32,52.4,52.32,52.38,105206.0,43.1864,43.2525,43.1864,43.236,105206.0
2019-07-23 15:55:00,52.38,52.39,52.33,52.39,170969.0,43.236,43.2442,43.1947,43.2442,170969.0
2019-07-24 09:30:00,52.25,52.28,52.01,52.25,60758.0,43.1287,43.1534,42.9306,43.1287,60758.0
2019-07-24 09:35:00,52.28,52.36,52.17,52.27,11351.0,43.1534,43.2195,43.0626,43.1452,11351.0
2019-07-24 09:40:00,52.28,52.3,52.15,52.22,12086.0,43.1534,43.1699,43.0461,43.1039,12086.0
2019-07-24 09:45:00,52.21,52.31,52.18,52.29,20264.0,43.0957,43.1782,43.0709,43.1617,20264.0
2019-07-24 09:50:00,52.3,52.36,52.26,52.3,16515.0,43.1699,43.2195,43.1369,43.1699,16515.0
2019-07-24 09:55:00,52.31,52.38,52.27,52.36,14547.0,43.1782,43.236,43.1452,43.2195,14547.0
2019-07-24 10:00:00,52.36,52.36,52.31,52.31,11069.0,43.2195,43.2195,43.1782,43.1782,11069.0
2019-07-24 10:05:00,52.32,52.45,52.32,52.44,18964.0,43.1864,43.2938,43.1864,43.2855,18964.0
2019-07-24 10:10:00,52.44,52.5,52.43,52.46,11719.0,43.2855,43.335,43.2772,43.302,11719.0
2019-07-24 10:15:00,52.46,52.46,52.35,52.4,10724.0,43.302,43.302,43.2112,43.2525,10724.0
2019-07-24 10:20:00,52.41,52.54,52.4,52.52,23029.0,43.2607,43.368,43.2525,43.3515,23029.0
2019-07-24 10:25:00,52.52,52.56,52.5,52.55,19803.0,43.3515,43.3846,43.335,43.3763,19803.0
2019-07-24 10:30:00,52.56,52.57,52.5,52.53,19686.0,43.3846,43.3928,43.335,43.3598,19686.0
2019-07-24 10:35:00,52.53,52.55,52.5,52.55,14563.0,43.3598,43.3763,43.335,43.3763,14563.0
2019-07-24 10:40:00,52.54,52.63,52.54,52.62,23449.0,43.368,43.4423,43.368,43.4341,23449.0
2019-07-24 10:45:00,52.62,52.64,52.58,52.61,16678.0,43.4341,43.4506,43.4011,43.4258,16678.0
2019-07-24 10:50:00,52.6,52.62,52.54,52.54,16091.0,43.4176,43.4341,43.368,43.368,16091.0
2019-07-24 10:55:00,52.54,52.61,52.49,52.61,31924.0,43.368,43.4258,43.3268,43.4258,31924.0
2019-07-24 11:00:00,52.62,52.62,52.5,52.56,28287.0,43.4341,43.4341,43.335,43.3846,28287.0
2019-07-24 11:05:00,52.57,52.64,52.56,52.57,25744.0,43.3928,43.4506,43.3846,43.3928,25744.0
2019-07-24 11:10:00,52.57,52.59,52.54,52.57,23566.0,43.3928,43.4093,43.368,43.3928,23566.0
2019-07-24 11:15:00,52.57,52.67,52.56,52.65,28483.0,43.3928,43.4753,43.3846,43.4588,28483.0
2019-07-24 11:20:00,52.65,52.65,52.57,52.61,14965.0,43.4588,43.4588,43.3928,43.4258,14965.0
2019-07-24 11:25:00,52.62,52.65,52.61,52.64,8962.0,43.4341,43.4588,43.4258,43.4506,8962.0
2019-07-24 11:30:00,52.65,52.65,52.61,52.63,13592.0,43.4588,43.4588,43.4258,43.4423,13592.0
2019-07-24 11:35:00,52.64,52.7,52.63,52.66,16493.0,43.4506,43.5001,43.4423,43.4671,16493.0
2019-07-24 11:40:00,52.66,52.69,52.62,52.64,20424.0,43.4671,43.4919,43.4341,43.4506,20424.0
2019-07-24 11:45:00,52.64,52.7,52.63,52.67,13892.0,43.4506,43.5001,43.4423,43.4753,13892.0
2019-07-24 11:50:00,52.68,52.69,52.63,52.65,10951.0,43.4836,43.4919,43.4423,43.4588,10951.0
2019-07-24 11:55:00,52.65,52.66,52.62,52.63,9858.0,43.4588,43.4671,43.4341,43.4423,9858.0
2019-07-24 12:00:00,52.63,52.67,52.62,52.65,15397.0,43.4423,43.4753,43.4341,43.4588,15397.0
2019-07-24 12:05:00,52.64,52.64,52.59,52.64,14502.0,43.4506,43.4506,43.4093,43.4506,14502.0
2019-07-24 12:10:00,52.63,52.66,52.62,52.63,13136.0,43.4423,43.4671,43.4341,43.4423,13136.0
2019-07-24 12:15:00,52.63,52.63,52.55,52.55,14066.0,43.4423,43.4423,43.3763,43.3763,14066.0
2019-07-24 12:20:00,52.56,52.59,52.55,52.59,11696.0,43.3846,43.4093,43.3763,43.4093,11696.0
2019-07-24 12:25:00,52.59,52.64,52.57,52.62,12019.0,43.4093,43.4506,43.3928,43.4341,12019.0
2019-07-24 12:30:00,52.62,52.62,52.55,52.58,17216.0,43.4341,43.4341,43.3763,43.4011,17216.0
2019-07-24 12:35:00,52.58,52.62,52.58,52.6,14234.0,43.4011,43.4341,43.4011,43.4176,14234.0
2019-07-24 12:40:00,52.59,52.6,52.56,52.58,23494.0,43.4093,43.4176,43.3846,43.4011,23494.0
2019-07-24 12:45:00,52.58,52.62,52.58,52.62,23148.0,43.4011,43.4341,43.4011,43.4341,23148.0
2019-07-24 12:50:00,52.61,52.64,52.6,52.63,92963.0,43.4258,43.4506,43.4176,43.4423,92963.0
2019-07-24 12:55:00,52.63,52.65,52.59,52.65,38320.0,43.4423,43.4588,43.4093,43.4588,38320.0
2019-07-24 13:00:00,52.64,52.67,52.6,52.67,23645.0,43.4506,43.4753,43.4176,43.4753,23645.0
2019-07-24 13:05:00,52.67,52.71,52.66,52.71,18751.0,43.4753,43.5084,43.4671,43.5084,18751.0
2019-07-24 13:10:00,52.71,52.77,52.71,52.74,13164.0,43.5084,43.5579,43.5084,43.5331,13164.0
2019-07-24 13:15:00,52.75,52.75,52.67,52.67,21018.0,43.5414,43.5414,43.4753,43.4753,21018.0
2019-07-24 13:20:00,52.67,52.69,52.59,52.64,19091.0,43.4753,43.4919,43.4093,43.4506,19091.0
2019-07-24 13:25:00,52.64,52.68,52.63,52.66,17462.0,43.4506,43.4836,43.4423,43.4671,17462.0
2019-07-24 13:30:00,52.66,52.73,52.66,52.73,14274.0,43.4671,43.5249,43.4671,43.5249,14274.0
2019-07-24 13:35:00,52.73,52.79,52.72,52.79,13335.0,43.5249,43.5744,43.5166,43.5744,13335.0
2019-07-24 13:40:00,52.8,52.84,52.79,52.82,20573.0,43.5827,43.6157,43.5744,43.5992,20573.0
2019-07-24 13:45:00,52.82,52.84,52.76,52.81,21175.0,43.5992,43.6157,43.5496,43.5909,21175.0
2019-07-24 13:50:00,52.82,52.82,52.75,52.76,12559.0,43.5992,43.5992,43.5414,43.5496,12559.0
2019-07-24 13:55:00,52.76,52.79,52.75,52.78,10898.0,43.5496,43.5744,43.5414,43.5661,10898.0
2019-07-24 14:00:00,52.78,52.8,52.77,52.8,11168.0,43.5661,43.5827,43.5579,43.5827,11168.0
2019-07-24 14:05:00,52.81,52.83,52.79,52.82,19542.0,43.5909,43.6074,43.5744,43.5992,19542.0
2019-07-24 14:10:00,52.82,52.87,52.81,52.87,11492.0,43.5992,43.6404,43.5909,43.6404,11492.0
2019-07-24 14:15:00,52.88,52.88,52.84,52.87,22847.0,43.6487,43.6487,43.6157,43.6404,22847.0
2019-07-24 14:20:00,52.87,52.88,52.84,52.85,14846.0,43.6404,43.6487,43.6157,43.6239,14846.0
2019-07-24 14:25:00,52.86,52.86,52.82,52.83,11826.0,43.6322,43.6322,43.5992,43.6074,11826.0
2019-07-24 14:30:00,52.83,52.85,52.82,52.84,10534.0,43.6074,43.6239,43.5992,43.6157,10534.0
2019-07-24 14:35:00,52.83,52.86,52.82,52.86,8657.0,43.6074,43.6322,43.5992,43.6322,8657.0
2019-07-24 14:40:00,52.86,52.86,52.82,52.82,14919.0,43.6322,43.6322,43.5992,43.5992,14919.0
2019-07-24 14:45:00,52.83,52.86,52.78,52.8,35092.0,43.6074,43.6322,43.5661,43.5827,35092.0
2019-07-24 14:50:00,52.8,52.8,52.78,52.78,6818.0,43.5827,43.5827,43.5661,43.5661,6818.0
2019-07-24 14:55:00,52.79,52.81,52.77,52.78,54623.0,43.5744,43.5909,43.5579,43.5661,54623.0
2019-07-24 15:00:00,52.78,52.78,52.74,52.76,14915.0,43.5661,43.5661,43.5331,43.5496,14915.0
2019-07-24 15:05:00,52.75,52.75,52.71,52.72,12301.0,43.5414,43.5414,43.5084,43.5166,12301.0
2019-07-24 15:10:00,52.72,52.77,52.7,52.77,88261.0,43.5166,43.5579,43.5001,43.5579,88261.0
2019-07-24 15:15:00,52.77,52.78,52.72,52.74,27830.0,43.5579,43.5661,43.5166,43.5331,27830.0
2019-07-24 15:20:00,52.73,52.82,52.72,52.81,27823.0,43.5249,43.5992,43.5166,43.5909,27823.0
2019-07-24 15:25:00,52.8,52.83,52.8,52.81,26621.0,43.5827,43.6074,43.5827,43.5909,26621.0
2019-07-24 15:30:00,52.81,52.81,52.73,52.76,43960.0,43.5909,43.5909,43.5249,43.5496,43960.0
2019-07-24 15:35:00,52.75,52.77,52.73,52.76,40368.0,43.5414,43.5579,43.5249,43.5496,40368.0
2019-07-24 15:40:00,52.76,52.81,52.75,52.77,36994.0,43.5496,43.5909,43.5414,43.5579,36994.0
2019-07-24 15:45:00,52.77,52.78,52.7,52.77,64110.0,43.5579,43.5661,43.5001,43.5579,64110.0
2019-07-24 15:50:00,52.77,52.85,52.77,52.84,76928.0,43.5579,43.6239,43.5579,43.6157,76928.0
2019-07-24 15:55:00,52.84,52.86,52.77,52.84,172336.0,43.6157,43.6322,43.5579,43.6157,172336.0
2019-07-25 09:30:00,52.82,52.91,52.45,52.86,94339.0,43.5992,43.6735,43.2938,43.6322,94339.0
2019-07-25 09:35:00,52.9,53.06,52.88,53.01,33657.0,43.6652,43.7973,43.6487,43.756,33657.0
2019-07-25 09:40:00,53.0,53.14,52.99,53.05,79438.0,43.7477,43.8633,43.7395,43.789,79438.0
2019-07-25 09:45:00,53.06,53.09,52.91,52.96,37469.0,43.7973,43.822,43.6735,43.7147,37469.0
2019-07-25 09:50:00,52.97,53.0,52.89,52.93,17987.0,43.723,43.7477,43.6569,43.69,17987.0
2019-07-25 09:55:00,52.93,53.0,52.88,52.93,29566.0,43.69,43.7477,43.6487,43.69,29566.0
2019-07-25 10:00:00,52.93,53.0,52.89,52.97,21221.0,43.69,43.7477,43.6569,43.723,21221.0
2019-07-25 10:05:00,52.96,53.12,52.95,53.06,44166.0,43.7147,43.8468,43.7065,43.7973,44166.0
2019-07-25 10:10:00,53.05,53.18,53.03,53.18,25835.0,43.789,43.8963,43.7725,43.8963,25835.0
2019-07-25 10:15:00,53.18,53.31,53.18,53.3,31211.0,43.8963,44.0036,43.8963,43.9954,31211.0
2019-07-25 10:20:00,53.3,53.37,53.28,53.31,35429.0,43.9954,44.0532,43.9789,44.0036,35429.0
2019-07-25 10:25:00,53.32,53.35,53.24,53.34,21586.0,44.0119,44.0366,43.9458,44.0284,21586.0
2019-07-25 10:30:00,53.34,53.36,53.23,53.28,33541.0,44.0284,44.0449,43.9376,43.9789,33541.0
2019-07-25 10:35:00,53.28,53.39,53.28,53.36,36195.0,43.9789,44.0697,43.9789,44.0449,36195.0
2019-07-25 10:40:00,53.36,53.39,53.33,53.36,23192.0,44.0449,44.0697,44.0201,44.0449,23192.0
2019-07-25 10:45:00,53.37,53.41,53.36,53.39,31804.0,44.0532,44.0862,44.0449,44.0697,31804.0
2019-07-25 10:50:00,53.38,53.47,53.37,53.45,36437.0,44.0614,44.1357,44.0532,44.1192,36437.0
2019-07-25 10:55:00,53.45,53.49,53.42,53.47,29229.0,44.1192,44.1522,44.0944,44.1357,29229.0
2019-07-25 11:00:00,53.48,53.6,53.47,53.56,67320.0,44.1439,44.243,44.1357,44.21,67320.0
2019-07-25 11:05:00,53.57,53.72,53.57,53.66,63866.0,44.2182,44.3421,44.2182,44.2925,63866.0
2019-07-25 11:10:00,53.66,53.75,53.66,53.73,45414.0,44.2925,44.3668,44.2925,44.3503,45414.0
2019-07-25 11:15:00,53.73,53.75,53.65,53.71,79931.0,44.3503,44.3668,44.2843,44.3338,79931.0
2019-07-25 11:20:00,53.7,53.71,53.6,53.71,50669.0,44.3255,44.3338,44.243,44.3338,50669.0
2019-07-25 11:25:00,53.71,53.79,53.68,53.77,42896.0,44.3338,44.3998,44.309,44.3833,42896.0
2019-07-25 11:30:00,53.76,53.76,53.57,53.59,108221.0,44.3751,44.3751,44.2182,44.2347,108221.0
2019-07-25 11:35:00,53.58,53.62,53.57,53.6,32501.0,44.2265,44.2595,44.2182,44.243,32501.0
2019-07-25 11:40:00,53.61,53.67,53.58,53.65,37437.0,44.2513,44.3008,44.2265,44.2843,37437.0
2019-07-25 11:45:00,53.65,53.65,53.55,53.57,23694.0,44.2843,44.2843,44.2017,44.2182,23694.0
2019-07-25 11:50:00,53.58,53.58,53.48,53.49,36930.0,44.2265,44.2265,44.1439,44.1522,36930.0
2019-07-25 11:55:00,53.49,53.52,53.47,53.5,13004.0,44.1522,44.177,44.1357,44.1605,13004.0
2019-07-25 12:00:00,53.49,53.51,53.43,53.44,27416.0,44.1522,44.1687,44.1027,44.1109,27416.0
2019-07-25 12:05:00,53.44,53.55,53.44,53.54,34522.0,44.1109,44.2017,44.1109,44.1935,34522.0
2019-07-25 12:10:00,53.53,53.59,53.52,53.54,31841.0,44.1852,44.2347,44.177,44.1935,31841.0
2019-07-25 12:15:00,53.54,53.59,53.53,53.59,27016.0,44.1935,44.2347,44.1852,44.2347,27016.0
2019-07-25 12:20:00,53.58,53.66,53.57,53.62,24962.0,44.2265,44.2925,44.2182,44.2595,24962.0
2019-07-25 12:25:00,53.6,53.63,53.58,53.59,33039.0,44.243,44.2678,44.2265,44.2347,33039.0
2019-07-25 12:30:00,53.59,53.59,53.55,53.56,30368.0,44.2347,44.2347,44.2017,44.21,30368.0
2019-07-25 12:35:00,53.57,53.57,53.47,53.53,67622.0,44.2182,44.2182,44.1357,44.1852,67622.0
2019-07-25 12:40:00,53.54,53.62,53.52,53.6,31398.0,44.1935,44.2595,44.177,44.243,31398.0
2019-07-25 12:45:00,53.6,53.65,53.59,53.63,25061.0,44.243,44.2843,44.2347,44.2678,25061.0
2019-07-25 12:50:00,53.62,53.67,53.6,53.6,33758.0,44.2595,44.3008,44.243,44.243,33758.0
2019-07-25 12:55:00,53.6,53.68,53.59,53.66,29725.0,44.243,44.309,44.2347,44.2925,29725.0
2019-07-25 13:00:00,53.66,53.68,53.65,53.65,18656.0,44.2925,44.309,44.2843,44.2843,18656.0
2019-07-25 13:05:00,53.64,53.7,53.63,53.7,17763.0,44.276,44.3255,44.2678,44.3255,17763.0
2019-07-25 13:10:00,53.7,53.76,53.68,53.73,30574.0,44.3255,44.3751,44.309,44.3503,30574.0
2019-07-25 13:15:00,53.73,53.75,53.71,53.72,21999.0,44.3503,44.3668,44.3338,44.3421,21999.0
2019-07-25 13:20:00,53.72,53.75,53.71,53.74,21209.0,44.3421,44.3668,44.3338,44.3586,21209.0
2019-07-25 13:25:00,53.74,53.76,53.72,53.76,25000.0,44.3586,44.3751,44.3421,44.3751,25000.0
2019-07-25 13:30:00,53.76,53.78,53.74,53.76,30894.0,44.3751,44.3916,44.3586,44.3751,30894.0
2019-07-25 13:35:00,53.77,53.8,53.75,53.75,23089.0,44.3833,44.4081,44.3668,44.3668,23089.0
2019-07-25 13:40:00,53.75,53.8,53.75,53.78,25349.0,44.3668,44.4081,44.3668,44.3916,25349.0
2019-07-25 13:45:00,53.78,53.78,53.73,53.76,19622.0,44.3916,44.3916,44.3503,44.3751,19622.0
2019-07-25 13:50:00,53.77,53.77,53.7,53.73,17819.0,44.3833,44.3833,44.3255,44.3503,17819.0
2019-07-25 13:55:00,53.73,53.74,53.69,53.72,65220.0,44.3503,44.3586,44.3173,44.3421,65220.0
2019-07-25 14:00:00,53.72,53.74,53.66,53.66,56687.0,44.3421,44.3586,44.2925,44.2925,56687.0
2019-07-25 14:05:00,53.66,53.7,53.62,53.67,62317.0,44.2925,44.3255,44.2595,44.3008,62317.0
2019-07-25 14:10:00,53.68,53.79,53.67,53.78,51948.0,44.309,44.3998,44.3008,44.3916,51948.0
2019-07-25 14:15:00,53.78,53.8,53.65,53.65,42221.0,44.3916,44.4081,44.2843,44.2843,42221.0
2019-07-25 14:20:00,53.66,53.73,53.64,53.72,35376.0,44.2925,44.3503,44.276,44.3421,35376.0
2019-07-25 14:25:00,53.73,53.74,53.69,53.7,25368.0,44.3503,44.3586,44.3173,44.3255,25368.0
2019-07-25 14:30:00,53.71,53.75,53.69,53.74,25925.0,44.3338,44.3668,44.3173,44.3586,25925.0
2019-07-25 14:35:00,53.74,53.77,53.66,53.66,54445.0,44.3586,44.3833,44.2925,44.2925,54445.0
2019-07-25 14:40:00,53.64,53.69,53.59,53.68,89090.0,44.276,44.3173,44.2347,44.309,89090.0
2019-07-25 14:45:00,53.69,53.71,53.64,53.68,35282.0,44.3173,44.3338,44.276,44.309,35282.0
2019-07-25 14:50:00,53.68,53.7,53.63,53.65,28640.0,44.309,44.3255,44.2678,44.2843,28640.0
2019-07-25 14:55:00,53.65,53.67,53.63,53.63,86785.0,44.2843,44.3008,44.2678,44.2678,86785.0
2019-07-25 15:00:00,53.62,53.7,53.58,53.58,67390.0,44.2595,44.3255,44.2265,44.2265,67390.0
2019-07-25 15:05:00,53.57,53.64,53.55,53.63,41905.0,44.2182,44.276,44.2017,44.2678,41905.0
2019-07-25 15:10:00,53.62,53.67,53.61,53.63,27635.0,44.2595,44.3008,44.2513,44.2678,27635.0
2019-07-25 15:15:00,53.63,53.64,53.6,53.62,24746.0,44.2678,44.276,44.243,44.2595,24746.0
2019-07-25 15:20:00,53.61,53.64,53.58,53.61,38415.0,44.2513,44.276,44.2265,44.2513,38415.0
2019-07-25 15:25:00,53.61,53.62,53.59,53.61,26762.0,44.2513,44.2595,44.2347,44.2513,26762.0
2019-07-25 15:30:00,53.61,53.63,53.55,53.56,58355.0,44.2513,44.2678,44.2017,44.21,58355.0
2019-07-25 15:35:00,53.56,53.62,53.55,53.62,33501.0,44.21,44.2595,44.2017,44.2595,33501.0
2019-07-25 15:40:00,53.62,53.65,53.6,53.61,40146.0,44.2595,44.2843,44.243,44.2513,40146.0
2019-07-25 15:45:00,53.61,53.64,53.59,53.64,48136.0,44.2513,44.276,44.2347,44.276,48136.0
2019-07-25 15:50:00,53.64,53.75,53.63,53.75,82951.0,44.276,44.3668,44.2678,44.3668,82951.0
2019-07-25 15:55:00,53.75,53.75,53.65,53.75,278041.0,44.3668,44.3668,44.2843,44.3668,278041.0
2019-07-26 09:30:00,53.77,53.79,53.42,53.44,67294.0,44.3833,44.3998,44.0944,44.1109,67294.0
2019-07-26 09:35:00,53.44,53.57,53.38,53.43,26374.0,44.1109,44.2182,44.0614,44.1027,26374.0
2019-07-26 09:40:00,53.4,53.45,53.34,53.43,19296.0,44.0779,44.1192,44.0284,44.1027,19296.0
2019-07-26 09:45:00,53.42,53.44,53.25,53.42,39047.0,44.0944,44.1109,43.9541,44.0944,39047.0
2019-07-26 09:50:00,53.42,53.47,53.39,53.43,43038.0,44.0944,44.1357,44.0697,44.1027,43038.0
2019-07-26 09:55:00,53.43,53.45,53.36,53.45,33374.0,44.1027,44.1192,44.0449,44.1192,33374.0
2019-07-26 10:00:00,53.44,53.57,53.41,53.53,19062.0,44.1109,44.2182,44.0862,44.1852,19062.0
2019-07-26 10:05:00,53.53,53.71,53.52,53.7,17045.0,44.1852,44.3338,44.177,44.3255,17045.0
2019-07-26 10:10:00,53.69,53.69,53.61,53.64,11438.0,44.3173,44.3173,44.2513,44.276,11438.0
2019-07-26 10:15:00,53.64,53.74,53.63,53.72,12399.0,44.276,44.3586,44.2678,44.3421,12399.0
2019-07-26 10:20:00,53.71,53.77,53.7,53.73,20281.0,44.3338,44.3833,44.3255,44.3503,20281.0
2019-07-26 10:25:00,53.72,53.77,53.7,53.71,13660.0,44.3421,44.3833,44.3255,44.3338,13660.0
2019-07-26 10:30:00,53.71,53.76,53.67,53.72,15448.0,44.3338,44.3751,44.3008,44.3421,15448.0
2019-07-26 10:35:00,53.72,53.77,53.68,53.77,19981.0,44.3421,44.3833,44.309,44.3833,19981.0
2019-07-26 10:40:00,53.77,53.77,53.67,53.69,21015.0,44.3833,44.3833,44.3008,44.3173,21015.0
2019-07-26 10:45:00,53.7,53.75,53.7,53.72,24992.0,44.3255,44.3668,44.3255,44.3421,24992.0
2019-07-26 10:50:00,53.72,53.73,53.67,53.72,16159.0,44.3421,44.3503,44.3008,44.3421,16159.0
2019-07-26 10:55:00,53.71,53.76,53.71,53.76,27174.0,44.3338,44.3751,44.3338,44.3751,27174.0
2019-07-26 11:00:00,53.75,53.77,53.73,53.76,39408.0,44.3668,44.3833,44.3503,44.3751,39408.0
2019-07-26 11:05:00,53.75,53.76,53.61,53.61,23266.0,44.3668,44.3751,44.2513,44.2513,23266.0
2019-07-26 11:10:00,53.62,53.65,53.56,53.6,34894.0,44.2595,44.2843,44.21,44.243,34894.0
2019-07-26 11:15:00,53.62,53.7,53.61,53.66,8642.0,44.2595,44.3255,44.2513,44.2925,8642.0
2019-07-26 11:20:00,53.67,53.71,53.65,53.7,10738.0,44.3008,44.3338,44.2843,44.3255,10738.0
2019-07-26 11:25:00,53.7,53.72,53.62,53.63,45492.0,44.3255,44.3421,44.2595,44.2678,45492.0
2019-07-26 11:30:00,53.61,53.62,53.59,53.61,54216.0,44.2513,44.2595,44.2347,44.2513,54216.0
2019-07-26 11:35:00,53.6,53.67,53.59,53.62,61989.0,44.243,44.3008,44.2347,44.2595,61989.0
2019-07-26 11:40:00,53.61,53.62,53.58,53.59,27319.0,44.2513,44.2595,44.2265,44.2347,27319.0
2019-07-26 11:45:00,53.59,53.65,53.58,53.65,17298.0,44.2347,44.2843,44.2265,44.2843,17298.0
2019-07-26 11:50:00,53.65,53.66,53.63,53.65,7925.0,44.2843,44.2925,44.2678,44.2843,7925.0
2019-07-26 11:55:00,53.65,53.67,53.6,53.61,9863.0,44.2843,44.3008,44.243,44.2513,9863.0
2019-07-26 12:00:00,53.61,53.63,53.58,53.62,11068.0,44.2513,44.2678,44.2265,44.2595,11068.0
2019-07-26 12:05:00,53.62,53.63,53.57,53.62,17110.0,44.2595,44.2678,44.2182,44.2595,17110.0
2019-07-26 12:10:00,53.61,53.66,53.61,53.64,13206.0,44.2513,44.2925,44.2513,44.276,13206.0
2019-07-26 12:15:00,53.64,53.75,53.63,53.73,16742.0,44.276,44.3668,44.2678,44.3503,16742.0
2019-07-26 12:20:00,53.73,53.74,53.7,53.71,11363.0,44.3503,44.3586,44.3255,44.3338,11363.0
2019-07-26 12:25:00,53.71,53.71,53.66,53.68,15364.0,44.3338,44.3338,44.2925,44.309,15364.0
2019-07-26 12:30:00,53.68,53.69,53.63,53.64,14548.0,44.309,44.3173,44.2678,44.276,14548.0
2019-07-26 12:35:00,53.65,53.65,53.61,53.63,12039.0,44.2843,44.2843,44.2513,44.2678,12039.0
2019-07-26 12:40:00,53.63,53.64,53.61,53.63,11414.0,44.2678,44.276,44.2513,44.2678,11414.0
2019-07-26 12:45:00,53.64,53.69,53.63,53.66,17340.0,44.276,44.3173,44.2678,44.2925,17340.0
2019-07-26 12:50:00,53.66,53.67,53.64,53.66,16671.0,44.2925,44.3008,44.276,44.2925,16671.0
2019-07-26 12:55:00,53.65,53.73,53.65,53.72,10217.0,44.2843,44.3503,44.2843,44.3421,10217.0
2019-07-26 13:00:00,53.72,53.75,53.7,53.75,7147.0,44.3421,44.3668,44.3255,44.3668,7147.0
2019-07-26 13:05:00,53.74,53.75,53.72,53.73,10237.0,44.3586,44.3668,44.3421,44.3503,10237.0
2019-07-26 13:10:00,53.73,53.75,53.69,53.73,13108.0,44.3503,44.3668,44.3173,44.3503,13108.0
2019-07-26 13:15:00,53.73,53.73,53.71,53.72,6290.0,44.3503,44.3503,44.3338,44.3421,6290.0
2019-07-26 13:20:00,53.71,53.73,53.71,53.71,6930.0,44.3338,44.3503,44.3338,44.3338,6930.0
2019-07-26 13:25:00,53.72,53.75,53.69,53.73,15887.0,44.3421,44.3668,44.3173,44.3503,15887.0
2019-07-26 13:30:00,53.73,53.74,53.72,53.72,5940.0,44.3503,44.3586,44.3421,44.3421,5940.0
2019-07-26 13:35:00,53.71,53.72,53.69,53.72,6323.0,44.3338,44.3421,44.3173,44.3421,6323.0
2019-07-26 13:40:00,53.72,53.72,53.68,53.69,7827.0,44.3421,44.3421,44.309,44.3173,7827.0
2019-07-26 13:45:00,53.69,53.7,53.67,53.68,10617.0,44.3173,44.3255,44.3008,44.309,10617.0
2019-07-26 13:50:00,53.68,53.68,53.64,53.65,12984.0,44.309,44.309,44.276,44.2843,12984.0
2019-07-26 13:55:00,53.66,53.69,53.64,53.65,39008.0,44.2925,44.3173,44.276,44.2843,39008.0
2019-07-26 14:00:00,53.65,53.67,53.64,53.66,13314.0,44.2843,44.3008,44.276,44.2925,13314.0
2019-07-26 14:05:00,53.65,53.67,53.62,53.64,13221.0,44.2843,44.3008,44.2595,44.276,13221.0
2019-07-26 14:10:00,53.63,53.64,53.53,53.54,10003.0,44.2678,44.276,44.1852,44.1935,10003.0
2019-07-26 14:15:00,53.54,53.56,53.43,53.44,54719.0,44.1935,44.21,44.1027,44.1109,54719.0
2019-07-26 14:20:00,53.43,53.49,53.43,53.45,32972.0,44.1027,44.1522,44.1027,44.1192,32972.0
2019-07-26 14:25:00,53.46,53.56,53.46,53.55,23310.0,44.1274,44.21,44.1274,44.2017,23310.0
2019-07-26 14:30:00,53.55,53.57,53.51,53.51,10994.0,44.2017,44.2182,44.1687,44.1687,10994.0
2019-07-26 14:35:00,53.52,53.53,53.49,53.49,38966.0,44.177,44.1852,44.1522,44.1522,38966.0
2019-07-26 14:40:00,53.49,53.55,53.49,53.54,17322.0,44.1522,44.2017,44.1522,44.1935,17322.0
2019-07-26 14:45:00,53.54,53.58,53.53,53.56,14444.0,44.1935,44.2265,44.1852,44.21,14444.0
2019-07-26 14:50:00,53.55,53.56,53.53,53.55,12822.0,44.2017,44.21,44.1852,44.2017,12822.0
2019-07-26 14:55:00,53.55,53.56,53.51,53.56,34147.0,44.2017,44.21,44.1687,44.21,34147.0
2019-07-26 15:00:00,53.55,53.61,53.54,53.61,11299.0,44.2017,44.2513,44.1935,44.2513,11299.0
2019-07-26 15:05:00,53.6,53.62,53.57,53.58,17949.0,44.243,44.2595,44.2182,44.2265,17949.0
2019-07-26 15:10:00,53.58,53.59,53.54,53.57,19616.0,44.2265,44.2347,44.1935,44.2182,19616.0
2019-07-26 15:15:00,53.56,53.6,53.56,53.58,18734.0,44.21,44.243,44.21,44.2265,18734.0
2019-07-26 15:20:00,53.58,53.6,53.56,53.6,19439.0,44.2265,44.243,44.21,44.243,19439.0
2019-07-26 15:25:00,53.59,53.6,53.56,53.57,9468.0,44.2347,44.243,44.21,44.2182,9468.0
2019-07-26 15:30:00,53.57,53.6,53.56,53.57,24430.0,44.2182,44.243,44.21,44.2182,24430.0
2019-07-26 15:35:00,53.56,53.68,53.56,53.64,33705.0,44.21,44.309,44.21,44.276,33705.0
2019-07-26 15:40:00,53.65,53.65,53.56,53.57,23642.0,44.2843,44.2843,44.21,44.2182,23642.0
2019-07-26 15:45:00,53.57,53.59,53.55,53.59,39430.0,44.2182,44.2347,44.2017,44.2347,39430.0
2019-07-26 15:50:00,53.59,53.67,53.59,53.62,62746.0,44.2347,44.3008,44.2347,44.2595,62746.0
2019-07-26 15:55:00,53.62,53.65,53.58,53.64,308236.0,44.2595,44.2843,44.2265,44.276,308236.0
2019-07-29 09:30:00,53.72,53.72,53.56,53.57,48391.0,44.3421,44.3421,44.21,44.2182,48391.0
2019-07-29 09:35:00,53.57,53.61,53.49,53.54,16353.0,44.2182,44.2513,44.1522,44.1935,16353.0
2019-07-29 09:40:00,53.54,53.58,53.53,53.54,11046.0,44.1935,44.2265,44.1852,44.1935,11046.0
2019-07-29 09:45:00,53.54,53.59,53.51,53.59,38313.0,44.1935,44.2347,44.1687,44.2347,38313.0
2019-07-29 09:50:00,53.59,53.64,53.55,53.64,21694.0,44.2347,44.276,44.2017,44.276,21694.0
2019-07-29 09:55:00,53.64,53.74,53.61,53.73,19129.0,44.276,44.3586,44.2513,44.3503,19129.0
2019-07-29 10:00:00,53.73,53.78,53.63,53.74,15379.0,44.3503,44.3916,44.2678,44.3586,15379.0
2019-07-29 10:05:00,53.74,53.83,53.71,53.73,20398.0,44.3586,44.4328,44.3338,44.3503,20398.0
2019-07-29 10:10:00,53.74,53.82,53.72,53.8,37309.0,44.3586,44.4246,44.3421,44.4081,37309.0
2019-07-29 10:15:00,53.8,53.82,53.76,53.76,23748.0,44.4081,44.4246,44.3751,44.3751,23748.0
2019-07-29 10:20:00,53.76,53.8,53.76,53.77,47511.0,44.3751,44.4081,44.3751,44.3833,47511.0
2019-07-29 10:25:00,53.77,53.84,53.74,53.81,31384.0,44.3833,44.4411,44.3586,44.4163,31384.0
2019-07-29 10:30:00,53.8,53.88,53.78,53.83,23344.0,44.4081,44.4741,44.3916,44.4328,23344.0
2019-07-29 10:35:00,53.84,53.87,53.82,53.87,32540.0,44.4411,44.4659,44.4246,44.4659,32540.0
2019-07-29 10:40:00,53.87,53.87,53.76,53.79,40876.0,44.4659,44.4659,44.3751,44.3998,40876.0
2019-07-29 10:45:00,53.79,53.81,53.76,53.76,25278.0,44.3998,44.4163,44.3751,44.3751,25278.0
2019-07-29 10:50:00,53.76,53.76,53.64,53.66,17662.0,44.3751,44.3751,44.276,44.2925,17662.0
2019-07-29 10:55:00,53.65,53.65,53.56,53.58,17662.0,44.2843,44.2843,44.21,44.2265,17662.0
2019-07-29 11:00:00,53.59,53.63,53.51,53.6,31908.0,44.2347,44.2678,44.1687,44.243,31908.0
2019-07-29 11:05:00,53.61,53.65,53.58,53.62,14112.0,44.2513,44.2843,44.2265,44.2595,14112.0
2019-07-29 11:10:00,53.61,53.64,53.59,53.62,11931.0,44.2513,44.276,44.2347,44.2595,11931.0
2019-07-29 11:15:00,53.62,53.64,53.55,53.58,23461.0,44.2595,44.276,44.2017,44.2265,23461.0
2019-07-29 11:20:00,53.59,53.63,53.57,53.59,25768.0,44.2347,44.2678,44.2182,44.2347,25768.0
2019-07-29 11:25:00,53.6,53.64,53.59,53.63,18969.0,44.243,44.276,44.2347,44.2678,18969.0
2019-07-29 11:30:00,53.63,53.64,53.58,53.6,24576.0,44.2678,44.276,44.2265,44.243,24576.0
2019-07-29 11:35:00,53.6,53.64,53.58,53.63,13607.0,44.243,44.276,44.2265,44.2678,13607.0
2019-07-29 11:40:00,53.62,53.67,53.6,53.66,15913.0,44.2595,44.3008,44.243,44.2925,15913.0
2019-07-29 11:45:00,53.66,53.66,53.59,53.61,13086.0,44.2925,44.2925,44.2347,44.2513,13086.0
2019-07-29 11:50:00,53.61,53.63,53.5,53.52,25466.0,44.2513,44.2678,44.1605,44.177,25466.0
2019-07-29 11:55:00,53.51,53.51,53.46,53.48,17439.0,44.1687,44.1687,44.1274,44.1439,17439.0
2019-07-29 12:00:00,53.49,53.59,53.48,53.58,24964.0,44.1522,44.2347,44.1439,44.2265,24964.0
2019-07-29 12:05:00,53.59,53.59,53.52,53.53,15726.0,44.2347,44.2347,44.177,44.1852,15726.0
2019-07-29 12:10:00,53.53,53.57,53.51,53.55,12790.0,44.1852,44.2182,44.1687,44.2017,12790.0
2019-07-29 12:15:00,53.56,53.56,53.51,53.52,9456.0,44.21,44.21,44.1687,44.177,9456.0
2019-07-29 12:20:00,53.52,53.58,53.49,53.58,24822.0,44.177,44.2265,44.1522,44.2265,24822.0
2019-07-29 12:25:00,53.58,53.62,53.56,53.62,12375.0,44.2265,44.2595,44.21,44.2595,12375.0
2019-07-29 12:30:00,53.62,53.63,53.54,53.56,20451.0,44.2595,44.2678,44.1935,44.21,20451.0
2019-07-29 12:35:00,53.56,53.58,53.55,53.57,13828.0,44.21,44.2265,44.2017,44.2182,13828.0
2019-07-29 12:40:00,53.56,53.6,53.56,53.59,11734.0,44.21,44.243,44.21,44.2347,11734.0
2019-07-29 12:45:00,53.59,53.6,53.57,53.58,11972.0,44.2347,44.243,44.2182,44.2265,11972.0
2019-07-29 12:50:00,53.58,53.59,53.56,53.59,10297.0,44.2265,44.2347,44.21,44.2347,10297.0
2019-07-29 12:55:00,53.59,53.66,53.59,53.63,21905.0,44.2347,44.2925,44.2347,44.2678,21905.0
2019-07-29 13:00:00,53.63,53.64,53.6,53.63,17165.0,44.2678,44.276,44.243,44.2678,17165.0
2019-07-29 13:05:00,53.62,53.65,53.61,53.63,11915.0,44.2595,44.2843,44.2513,44.2678,11915.0
2019-07-29 13:10:00,53.64,53.69,53.62,53.68,17780.0,44.276,44.3173,44.2595,44.309,17780.0
2019-07-29 13:15:00,53.68,53.75,53.67,53.74,14073.0,44.309,44.3668,44.3008,44.3586,14073.0
2019-07-29 13:20:00,53.74,53.74,53.67,53.68,11900.0,44.3586,44.3586,44.3008,44.309,11900.0
2019-07-29 13:25:00,53.68,53.72,53.68,53.72,13815.0,44.309,44.3421,44.309,44.3421,13815.0
2019-07-29 13:30:00,53.72,53.73,53.63,53.68,11498.0,44.3421,44.3503,44.2678,44.309,11498.0
2019-07-29 13:35:00,53.68,53.69,53.67,53.68,8842.0,44.309,44.3173,44.3008,44.309,8842.0
2019-07-29 13:40:00,53.68,53.69,53.61,53.64,24135.0,44.309,44.3173,44.2513,44.276,24135.0
2019-07-29 13:45:00,53.64,53.69,53.63,53.68,12475.0,44.276,44.3173,44.2678,44.309,12475.0
2019-07-29 13:50:00,53.67,53.68,53.63,53.63,8802.0,44.3008,44.309,44.2678,44.2678,8802.0
2019-07-29 13:55:00,53.64,53.65,53.54,53.55,12282.0,44.276,44.2843,44.1935,44.2017,12282.0
2019-07-29 14:00:00,53.55,53.55,53.5,53.52,11068.0,44.2017,44.2017,44.1605,44.177,11068.0
2019-07-29 14:05:00,53.51,53.56,53.5,53.56,11149.0,44.1687,44.21,44.1605,44.21,11149.0
2019-07-29 14:10:00,53.56,53.58,53.54,53.55,14712.0,44.21,44.2265,44.1935,44.2017,14712.0
2019-07-29 14:15:00,53.55,53.57,53.52,53.55,14266.0,44.2017,44.2182,44.177,44.2017,14266.0
2019-07-29 14:20:00,53.55,53.57,53.54,53.55,18983.0,44.2017,44.2182,44.1935,44.2017,18983.0
2019-07-29 14:25:00,53.55,53.56,53.51,53.55,33639.0,44.2017,44.21,44.1687,44.2017,33639.0
2019-07-29 14:30:00,53.55,53.57,53.52,53.55,16199.0,44.2017,44.2182,44.177,44.2017,16199.0
2019-07-29 14:35:00,53.55,53.57,53.51,53.54,14408.0,44.2017,44.2182,44.1687,44.1935,14408.0
2019-07-29 14:40:00,53.53,53.55,53.49,53.5,12221.0,44.1852,44.2017,44.1522,44.1605,12221.0
2019-07-29 14:45:00,53.51,53.54,53.51,53.54,13320.0,44.1687,44.1935,44.1687,44.1935,13320.0
2019-07-29 14:50:00,53.54,53.59,53.53,53.58,26690.0,44.1935,44.2347,44.1852,44.2265,26690.0
2019-07-29 14:55:00,53.57,53.57,53.53,53.55,14597.0,44.2182,44.2182,44.1852,44.2017,14597.0
2019-07-29 15:00:00,53.55,53.6,53.54,53.59,14909.0,44.2017,44.243,44.1935,44.2347,14909.0
2019-07-29 15:05:00,53.59,53.6,53.55,53.6,12733.0,44.2347,44.243,44.2017,44.243,12733.0
2019-07-29 15:10:00,53.6,53.6,53.52,53.54,19386.0,44.243,44.243,44.177,44.1935,19386.0
2019-07-29 15:15:00,53.54,53.57,53.53,53.57,19603.0,44.1935,44.2182,44.1852,44.2182,19603.0
2019-07-29 15:20:00,53.57,53.62,53.56,53.62,14029.0,44.2182,44.2595,44.21,44.2595,14029.0
2019-07-29 15:25:00,53.62,53.62,53.6,53.62,13334.0,44.2595,44.2595,44.243,44.2595,13334.0
2019-07-29 15:30:00,53.62,53.64,53.6,53.63,25430.0,44.2595,44.276,44.243,44.2678,25430.0
2019-07-29 15:35:00,53.62,53.66,53.6,53.66,32562.0,44.2595,44.2925,44.243,44.2925,32562.0
2019-07-29 15:40:00,53.66,53.74,53.65,53.73,37124.0,44.2925,44.3586,44.2843,44.3503,37124.0
2019-07-29 15:45:00,53.73,53.77,53.71,53.73,56171.0,44.3503,44.3833,44.3338,44.3503,56171.0
2019-07-29 15:50:00,53.74,53.74,53.68,53.71,73259.0,44.3586,44.3586,44.309,44.3338,73259.0
2019-07-29 15:55:00,53.7,53.76,53.68,53.68,142172.0,44.3255,44.3751,44.309,44.309,142172.0
2019-07-30 09:30:00,53.86,53.91,53.68,53.85,56989.0,44.4576,44.4989,44.309,44.4494,56989.0
2019-07-30 09:35:00,53.85,53.85,53.71,53.72,42728.0,44.4494,44.4494,44.3338,44.3421,42728.0
2019-07-30 09:40:00,53.72,53.72,53.42,53.5,19021.0,44.3421,44.3421,44.0944,44.1605,19021.0
2019-07-30 09:45:00,53.48,53.53,53.42,53.51,22553.0,44.1439,44.1852,44.0944,44.1687,22553.0
2019-07-30 09:50:00,53.51,53.62,53.48,53.61,21323.0,44.1687,44.2595,44.1439,44.2513,21323.0
2019-07-30 09:55:00,53.61,53.66,53.57,53.66,14450.0,44.2513,44.2925,44.2182,44.2925,14450.0
2019-07-30 10:00:00,53.67,53.78,53.67,53.78,13458.0,44.3008,44.3916,44.3008,44.3916,13458.0
2019-07-30 10:05:00,53.78,53.87,53.76,53.8,21145.0,44.3916,44.4659,44.3751,44.4081,21145.0
2019-07-30 10:10:00,53.79,53.8,53.75,53.78,20972.0,44.3998,44.4081,44.3668,44.3916,20972.0
2019-07-30 10:15:00,53.78,53.8,53.73,53.77,67194.0,44.3916,44.4081,44.3503,44.3833,67194.0
2019-07-30 10:20:00,53.76,53.77,53.7,53.7,16089.0,44.3751,44.3833,44.3255,44.3255,16089.0
2019-07-30 10:25:00,53.71,53.77,53.7,53.72,15579.0,44.3338,44.3833,44.3255,44.3421,15579.0
2019-07-30 10:30:00,53.72,53.76,53.7,53.74,15522.0,44.3421,44.3751,44.3255,44.3586,15522.0
2019-07-30 10:35:00,53.74,53.76,53.66,53.66,17336.0,44.3586,44.3751,44.2925,44.2925,17336.0
2019-07-30 10:40:00,53.66,53.7,53.64,53.68,30471.0,44.2925,44.3255,44.276,44.309,30471.0
2019-07-30 10:45:00,53.68,53.75,53.67,53.69,15519.0,44.309,44.3668,44.3008,44.3173,15519.0
2019-07-30 10:50:00,53.68,53.74,53.68,53.72,15414.0,44.309,44.3586,44.309,44.3421,15414.0
2019-07-30 10:55:00,53.72,53.72,53.67,53.7,15825.0,44.3421,44.3421,44.3008,44.3255,15825.0
2019-07-30 11:00:00,53.7,53.77,53.69,53.76,19987.0,44.3255,44.3833,44.3173,44.3751,19987.0
2019-07-30 11:05:00,53.76,53.79,53.74,53.75,9388.0,44.3751,44.3998,44.3586,44.3668,9388.0
2019-07-30 11:10:00,53.73,53.77,53.73,53.76,10795.0,44.3503,44.3833,44.3503,44.3751,10795.0
2019-07-30 11:15:00,53.76,53.76,53.71,53.75,12369.0,44.3751,44.3751,44.3338,44.3668,12369.0
2019-07-30 11:20:00,53.75,53.78,53.72,53.72,15298.0,44.3668,44.3916,44.3421,44.3421,15298.0
2019-07-30 11:25:00,53.73,53.79,53.73,53.77,11252.0,44.3503,44.3998,44.3503,44.3833,11252.0
2019-07-30 11:30:00,53.76,53.77,53.69,53.73,16738.0,44.3751,44.3833,44.3173,44.3503,16738.0
2019-07-30 11:35:00,53.73,53.75,53.7,53.72,14678.0,44.3503,44.3668,44.3255,44.3421,14678.0
2019-07-30 11:40:00,53.72,53.76,53.7,53.75,53582.0,44.3421,44.3751,44.3255,44.3668,53582.0
2019-07-30 11:45:00,53.74,53.75,53.7,53.73,26160.0,44.3586,44.3668,44.3255,44.3503,26160.0
2019-07-30 11:50:00,53.74,53.77,53.72,53.74,10283.0,44.3586,44.3833,44.3421,44.3586,10283.0
2019-07-30 11:55:00,53.75,53.75,53.68,53.7,16665.0,44.3668,44.3668,44.309,44.3255,16665.0
2019-07-30 12:00:00,53.7,53.85,53.7,53.85,16054.0,44.3255,44.4494,44.3255,44.4494,16054.0
2019-07-30 12:05:00,53.84,53.9,53.83,53.9,27434.0,44.4411,44.4906,44.4328,44.4906,27434.0
2019-07-30 12:10:00,53.9,53.91,53.83,53.84,15272.0,44.4906,44.4989,44.4328,44.4411,15272.0
2019-07-30 12:15:00,53.83,53.83,53.76,53.81,19951.0,44.4328,44.4328,44.3751,44.4163,19951.0
2019-07-30 12:20:00,53.82,53.82,53.73,53.76,11317.0,44.4246,44.4246,44.3503,44.3751,11317.0
2019-07-30 12:25:00,53.75,53.78,53.75,53.78,9446.0,44.3668,44.3916,44.3668,44.3916,9446.0
2019-07-30 12:30:00,53.77,53.8,53.76,53.8,11958.0,44.3833,44.4081,44.3751,44.4081,11958.0
2019-07-30 12:35:00,53.8,53.86,53.78,53.8,62441.0,44.4081,44.4576,44.3916,44.4081,62441.0
2019-07-30 12:40:00,53.81,53.83,53.78,53.82,16401.0,44.4163,44.4328,44.3916,44.4246,16401.0
2019-07-30 12:45:00,53.82,53.88,53.79,53.8,35708.0,44.4246,44.4741,44.3998,44.4081,35708.0
2019-07-30 12:50:00,53.8,53.81,53.78,53.79,17394.0,44.4081,44.4163,44.3916,44.3998,17394.0
2019-07-30 12:55:00,53.78,53.79,53.74,53.76,16551.0,44.3916,44.3998,44.3586,44.3751,16551.0
2019-07-30 13:00:00,53.77,53.78,53.74,53.75,11293.0,44.3833,44.3916,44.3586,44.3668,11293.0
2019-07-30 13:05:00,53.75,53.75,53.71,53.75,14900.0,44.3668,44.3668,44.3338,44.3668,14900.0
2019-07-30 13:10:00,53.74,53.75,53.71,53.72,7889.0,44.3586,44.3668,44.3338,44.3421,7889.0
2019-07-30 13:15:00,53.73,53.73,53.68,53.69,15444.0,44.3503,44.3503,44.309,44.3173,15444.0
2019-07-30 13:20:00,53.68,53.7,53.65,53.68,15476.0,44.309,44.3255,44.2843,44.309,15476.0
2019-07-30 13:25:00,53.68,53.7,53.66,53.69,16052.0,44.309,44.3255,44.2925,44.3173,16052.0
2019-07-30 13:30:00,53.69,53.74,53.69,53.7,27307.0,44.3173,44.3586,44.3173,44.3255,27307.0
2019-07-30 13:35:00,53.69,53.72,53.69,53.69,30485.0,44.3173,44.3421,44.3173,44.3173,30485.0
2019-07-30 13:40:00,53.7,53.7,53.67,53.7,29642.0,44.3255,44.3255,44.3008,44.3255,29642.0
2019-07-30 13:45:00,53.7,53.71,53.69,53.7,22913.0,44.3255,44.3338,44.3173,44.3255,22913.0
2019-07-30 13:50:00,53.69,53.72,53.69,53.71,16552.0,44.3173,44.3421,44.3173,44.3338,16552.0
2019-07-30 13:55:00,53.71,53.71,53.68,53.71,31822.0,44.3338,44.3338,44.309,44.3338,31822.0
2019-07-30 14:00:00,53.7,53.72,53.65,53.71,31383.0,44.3255,44.3421,44.2843,44.3338,31383.0
2019-07-30 14:05:00,53.7,53.72,53.69,53.69,15474.0,44.3255,44.3421,44.3173,44.3173,15474.0
2019-07-30 14:10:00,53.7,53.7,53.69,53.7,25935.0,44.3255,44.3255,44.3173,44.3255,25935.0
2019-07-30 14:15:00,53.7,53.71,53.66,53.7,53461.0,44.3255,44.3338,44.2925,44.3255,53461.0
2019-07-30 14:20:00,53.7,53.71,53.67,53.7,16166.0,44.3255,44.3338,44.3008,44.3255,16166.0
2019-07-30 14:25:00,53.7,53.72,53.69,53.71,16979.0,44.3255,44.3421,44.3173,44.3338,16979.0
2019-07-30 14:30:00,53.71,53.74,53.68,53.69,12933.0,44.3338,44.3586,44.309,44.3173,12933.0
2019-07-30 14:35:00,53.69,53.73,53.68,53.73,19449.0,44.3173,44.3503,44.309,44.3503,19449.0
2019-07-30 14:40:00,53.72,53.72,53.69,53.71,14492.0,44.3421,44.3421,44.3173,44.3338,14492.0
2019-07-30 14:45:00,53.7,53.73,53.69,53.73,12878.0,44.3255,44.3503,44.3173,44.3503,12878.0
2019-07-30 14:50:00,53.73,53.74,53.7,53.74,16731.0,44.3503,44.3586,44.3255,44.3586,16731.0
2019-07-30 14:55:00,53.73,53.74,53.69,53.72,11693.0,44.3503,44.3586,44.3173,44.3421,11693.0
2019-07-30 15:00:00,53.72,53.75,53.67,53.67,16194.0,44.3421,44.3668,44.3008,44.3008,16194.0
2019-07-30 15:05:00,53.67,53.67,53.64,53.66,30786.0,44.3008,44.3008,44.276,44.2925,30786.0
2019-07-30 15:10:00,53.66,53.67,53.64,53.65,12869.0,44.2925,44.3008,44.276,44.2843,12869.0
2019-07-30 15:15:00,53.65,53.67,53.64,53.66,18623.0,44.2843,44.3008,44.276,44.2925,18623.0
2019-07-30 15:20:00,53.66,53.68,53.63,53.63,17787.0,44.2925,44.309,44.2678,44.2678,17787.0
2019-07-30 15:25:00,53.63,53.65,53.59,53.61,18298.0,44.2678,44.2843,44.2347,44.2513,18298.0
2019-07-30 15:30:00,53.61,53.62,53.57,53.59,17282.0,44.2513,44.2595,44.2182,44.2347,17282.0
2019-07-30 15:35:00,53.59,53.61,53.54,53.6,35816.0,44.2347,44.2513,44.1935,44.243,35816.0
2019-07-30 15:40:00,53.6,53.63,53.6,53.61,34300.0,44.243,44.2678,44.243,44.2513,34300.0
2019-07-30 15:45:00,53.61,53.68,53.61,53.67,25434.0,44.2513,44.309,44.2513,44.3008,25434.0
2019-07-30 15:50:00,53.67,53.68,53.6,53.65,58847.0,44.3008,44.309,44.243,44.2843,58847.0
2019-07-30 15:55:00,53.65,53.71,53.64,53.69,163354.0,44.2843,44.3338,44.276,44.3173,163354.0
2019-07-31 09:30:00,53.71,53.79,53.53,53.63,40717.0,44.3338,44.3998,44.1852,44.2678,40717.0
2019-07-31 09:35:00,53.63,53.69,53.57,53.58,11057.0,44.2678,44.3173,44.2182,44.2265,11057.0
2019-07-31 09:40:00,53.59,53.61,53.45,53.45,8345.0,44.2347,44.2513,44.1192,44.1192,8345.0
2019-07-31 09:45:00,53.41,53.6,53.41,53.6,11957.0,44.0862,44.243,44.0862,44.243,11957.0
2019-07-31 09:50:00,53.61,53.7,53.58,53.64,9855.0,44.2513,44.3255,44.2265,44.276,9855.0
2019-07-31 09:55:00,53.63,53.72,53.63,53.67,13954.0,44.2678,44.3421,44.2678,44.3008,13954.0
2019-07-31 10:00:00,53.67,53.7,53.62,53.63,17330.0,44.3008,44.3255,44.2595,44.2678,17330.0
2019-07-31 10:05:00,53.62,53.62,53.55,53.6,19011.0,44.2595,44.2595,44.2017,44.243,19011.0
2019-07-31 10:10:00,53.6,53.6,53.53,53.56,17946.0,44.243,44.243,44.1852,44.21,17946.0
2019-07-31 10:15:00,53.56,53.6,53.53,53.55,21558.0,44.21,44.243,44.1852,44.2017,21558.0
2019-07-31 10:20:00,53.55,53.63,53.55,53.58,24550.0,44.2017,44.2678,44.2017,44.2265,24550.0
2019-07-31 10:25:00,53.58,53.62,53.56,53.58,25840.0,44.2265,44.2595,44.21,44.2265,25840.0
2019-07-31 10:30:00,53.58,53.64,53.53,53.59,22306.0,44.2265,44.276,44.1852,44.2347,22306.0
2019-07-31 10:35:00,53.6,53.65,53.49,53.51,43220.0,44.243,44.2843,44.1522,44.1687,43220.0
2019-07-31 10:40:00,53.51,53.63,53.49,53.6,50866.0,44.1687,44.2678,44.1522,44.243,50866.0
2019-07-31 10:45:00,53.6,53.65,53.57,53.61,27054.0,44.243,44.2843,44.2182,44.2513,27054.0
2019-07-31 10:50:00,53.61,53.62,53.47,53.47,26239.0,44.2513,44.2595,44.1357,44.1357,26239.0
2019-07-31 10:55:00,53.46,53.48,53.4,53.47,15828.0,44.1274,44.1439,44.0779,44.1357,15828.0
2019-07-31 11:00:00,53.48,53.55,53.48,53.49,17692.0,44.1439,44.2017,44.1439,44.1522,17692.0
2019-07-31 11:05:00,53.49,53.53,53.47,53.51,10733.0,44.1522,44.1852,44.1357,44.1687,10733.0
2019-07-31 11:10:00,53.51,53.54,53.48,53.51,21468.0,44.1687,44.1935,44.1439,44.1687,21468.0
2019-07-31 11:15:00,53.51,53.56,53.49,53.55,15382.0,44.1687,44.21,44.1522,44.2017,15382.0
2019-07-31 11:20:00,53.55,53.57,53.5,53.55,14441.0,44.2017,44.2182,44.1605,44.2017,14441.0
2019-07-31 11:25:00,53.55,53.55,53.49,53.5,14060.0,44.2017,44.2017,44.1522,44.1605,14060.0
2019-07-31 11:30:00,53.5,53.53,53.48,53.5,32049.0,44.1605,44.1852,44.1439,44.1605,32049.0
2019-07-31 11:35:00,53.5,53.5,53.43,53.47,20696.0,44.1605,44.1605,44.1027,44.1357,20696.0
2019-07-31 11:40:00,53.48,53.55,53.47,53.52,14568.0,44.1439,44.2017,44.1357,44.177,14568.0
2019-07-31 11:45:00,53.51,53.52,53.47,53.48,11980.0,44.1687,44.177,44.1357,44.1439,11980.0
2019-07-31 11:50:00,53.47,53.48,53.38,53.43,15547.0,44.1357,44.1439,44.0614,44.1027,15547.0
2019-07-31 11:55:00,53.44,53.49,53.44,53.45,9630.0,44.1109,44.1522,44.1109,44.1192,9630.0
2019-07-31 12:00:00,53.45,53.49,53.44,53.47,9195.0,44.1192,44.1522,44.1109,44.1357,9195.0
2019-07-31 12:05:00,53.46,53.53,53.46,53.53,7421.0,44.1274,44.1852,44.1274,44.1852,7421.0
2019-07-31 12:10:00,53.53,53.54,53.5,53.53,8282.0,44.1852,44.1935,44.1605,44.1852,8282.0
2019-07-31 12:15:00,53.53,53.59,53.5,53.59,13103.0,44.1852,44.2347,44.1605,44.2347,13103.0
2019-07-31 12:20:00,53.58,53.59,53.5,53.51,8077.0,44.2265,44.2347,44.1605,44.1687,8077.0
2019-07-31 12:25:00,53.51,53.52,53.48,53.51,9559.0,44.1687,44.177,44.1439,44.1687,9559.0
2019-07-31 12:30:00,53.51,53.51,53.39,53.41,10445.0,44.1687,44.1687,44.0697,44.0862,10445.0
2019-07-31 12:35:00,53.41,53.46,53.4,53.46,19602.0,44.0862,44.1274,44.0779,44.1274,19602.0
2019-07-31 12:40:00,53.46,53.49,53.44,53.49,18646.0,44.1274,44.1522,44.1109,44.1522,18646.0
2019-07-31 12:45:00,53.48,53.51,53.47,53.48,7437.0,44.1439,44.1687,44.1357,44.1439,7437.0
2019-07-31 12:50:00,53.47,53.5,53.44,53.45,27683.0,44.1357,44.1605,44.1109,44.1192,27683.0
2019-07-31 12:55:00,53.45,53.49,53.44,53.45,12285.0,44.1192,44.1522,44.1109,44.1192,12285.0
2019-07-31 13:00:00,53.45,53.49,53.45,53.46,8809.0,44.1192,44.1522,44.1192,44.1274,8809.0
2019-07-31 13:05:00,53.46,53.47,53.42,53.43,8988.0,44.1274,44.1357,44.0944,44.1027,8988.0
2019-07-31 13:10:00,53.43,53.46,53.43,53.44,5200.0,44.1027,44.1274,44.1027,44.1109,5200.0
2019-07-31 13:15:00,53.43,53.44,53.35,53.35,11313.0,44.1027,44.1109,44.0366,44.0366,11313.0
2019-07-31 13:20:00,53.34,53.36,53.33,53.34,13185.0,44.0284,44.0449,44.0201,44.0284,13185.0
2019-07-31 13:25:00,53.34,53.38,53.33,53.36,30430.0,44.0284,44.0614,44.0201,44.0449,30430.0
2019-07-31 13:30:00,53.36,53.4,53.35,53.38,22991.0,44.0449,44.0779,44.0366,44.0614,22991.0
2019-07-31 13:35:00,53.39,53.4,53.34,53.37,27964.0,44.0697,44.0779,44.0284,44.0532,27964.0
2019-07-31 13:40:00,53.37,53.41,53.36,53.38,23178.0,44.0532,44.0862,44.0449,44.0614,23178.0
2019-07-31 13:45:00,53.37,53.37,53.22,53.23,48067.0,44.0532,44.0532,43.9293,43.9376,48067.0
2019-07-31 13:50:00,53.24,53.27,53.05,53.11,34685.0,43.9458,43.9706,43.789,43.8385,34685.0
2019-07-31 13:55:00,53.12,53.25,53.11,53.24,25209.0,43.8468,43.9541,43.8385,43.9458,25209.0
2019-07-31 14:00:00,53.23,53.23,52.93,53.07,33662.0,43.9376,43.9376,43.69,43.8055,33662.0
2019-07-31 14:05:00,53.08,53.22,53.03,53.16,24874.0,43.8138,43.9293,43.7725,43.8798,24874.0
2019-07-31 14:10:00,53.14,53.25,53.09,53.14,23117.0,43.8633,43.9541,43.822,43.8633,23117.0
2019-07-31 14:15:00,53.16,53.23,53.12,53.23,15634.0,43.8798,43.9376,43.8468,43.9376,15634.0
2019-07-31 14:20:00,53.21,53.25,53.2,53.23,11568.0,43.9211,43.9541,43.9128,43.9376,11568.0
2019-07-31 14:25:00,53.23,53.25,53.18,53.22,13270.0,43.9376,43.9541,43.8963,43.9293,13270.0
2019-07-31 14:30:00,53.22,53.28,53.19,53.21,20085.0,43.9293,43.9789,43.9046,43.9211,20085.0
2019-07-31 14:35:00,53.22,53.24,52.96,52.97,29323.0,43.9293,43.9458,43.7147,43.723,29323.0
2019-07-31 14:40:00,52.96,53.0,52.8,52.83,57324.0,43.7147,43.7477,43.5827,43.6074,57324.0
2019-07-31 14:45:00,52.82,52.84,52.59,52.65,89663.0,43.5992,43.6157,43.4093,43.4588,89663.0
2019-07-31 14:50:00,52.64,52.65,52.26,52.54,99913.0,43.4506,43.4588,43.1369,43.368,99913.0
2019-07-31 14:55:00,52.53,52.79,52.5,52.79,63459.0,43.3598,43.5744,43.335,43.5744,63459.0
2019-07-31 15:00:00,52.77,53.01,52.71,52.89,68477.0,43.5579,43.756,43.5084,43.6569,68477.0
2019-07-31 15:05:00,52.9,53.04,52.88,52.97,82774.0,43.6652,43.7808,43.6487,43.723,82774.0
2019-07-31 15:10:00,52.97,52.98,52.82,52.92,50865.0,43.723,43.7312,43.5992,43.6817,50865.0
2019-07-31 15:15:00,52.92,52.97,52.79,52.89,32639.0,43.6817,43.723,43.5744,43.6569,32639.0
2019-07-31 15:20:00,52.91,52.97,52.86,52.93,28099.0,43.6735,43.723,43.6322,43.69,28099.0
2019-07-31 15:25:00,52.93,53.01,52.92,52.94,88696.0,43.69,43.756,43.6817,43.6982,88696.0
2019-07-31 15:30:00,52.95,52.95,52.87,52.87,43348.0,43.7065,43.7065,43.6404,43.6404,43348.0
2019-07-31 15:35:00,52.87,52.95,52.84,52.95,58026.0,43.6404,43.7065,43.6157,43.7065,58026.0
2019-07-31 15:40:00,52.94,53.03,52.9,53.03,62146.0,43.6982,43.7725,43.6652,43.7725,62146.0
2019-07-31 15:45:00,53.04,53.18,53.01,53.11,54411.0,43.7808,43.8963,43.756,43.8385,54411.0
2019-07-31 15:50:00,53.12,53.12,52.97,53.05,149933.0,43.8468,43.8468,43.723,43.789,149933.0
2019-07-31 15:55:00,53.04,53.17,53.01,53.12,282685.0,43.7808,43.8881,43.756,43.8468,282685.0
2019-08-01 09:30:00,53.33,53.98,53.32,53.93,192159.0,44.0201,44.5567,44.0119,44.5154,192159.0
2019-08-01 09:35:00,53.94,54.16,53.66,53.75,78980.0,44.5236,44.7052,44.2925,44.3668,78980.0
2019-08-01 09:40:00,53.76,53.94,53.58,53.92,42304.0,44.3751,44.5236,44.2265,44.5071,42304.0
2019-08-01 09:45:00,53.89,53.99,53.79,53.99,45979.0,44.4824,44.5649,44.3998,44.5649,45979.0
2019-08-01 09:50:00,53.99,54.12,53.93,54.0,54600.0,44.5649,44.6722,44.5154,44.5732,54600.0
2019-08-01 09:55:00,53.98,53.98,53.87,53.96,22217.0,44.5567,44.5567,44.4659,44.5402,22217.0
2019-08-01 10:00:00,53.95,53.98,53.84,53.97,27576.0,44.5319,44.5567,44.4411,44.5484,27576.0
2019-08-01 10:05:00,53.97,54.09,53.94,54.05,27187.0,44.5484,44.6475,44.5236,44.6144,27187.0
2019-08-01 10:10:00,54.05,54.05,53.97,53.99,35864.0,44.6144,44.6144,44.5484,44.5649,35864.0
2019-08-01 10:15:00,54.0,54.14,54.0,54.14,20480.0,44.5732,44.6887,44.5732,44.6887,20480.0
2019-08-01 10:20:00,54.14,54.18,54.12,54.14,30941.0,44.6887,44.7217,44.6722,44.6887,30941.0
2019-08-01 10:25:00,54.15,54.3,54.14,54.26,82225.0,44.697,44.8208,44.6887,44.7878,82225.0
2019-08-01 10:30:00,54.27,54.35,54.23,54.33,30756.0,44.796,44.8621,44.763,44.8456,30756.0
2019-08-01 10:35:00,54.33,54.39,54.28,54.32,22401.0,44.8456,44.8951,44.8043,44.8373,22401.0
2019-08-01 10:40:00,54.31,54.31,54.24,54.31,17086.0,44.8291,44.8291,44.7713,44.8291,17086.0
2019-08-01 10:45:00,54.31,54.39,54.31,54.37,16531.0,44.8291,44.8951,44.8291,44.8786,16531.0
2019-08-01 10:50:00,54.37,54.42,54.35,54.41,26750.0,44.8786,44.9199,44.8621,44.9116,26750.0
2019-08-01 10:55:00,54.4,54.49,54.37,54.47,50166.0,44.9033,44.9776,44.8786,44.9611,50166.0
2019-08-01 11:00:00,54.47,54.51,54.42,54.45,59908.0,44.9611,44.9941,44.9199,44.9446,59908.0
2019-08-01 11:05:00,54.45,54.48,54.34,54.45,45902.0,44.9446,44.9694,44.8538,44.9446,45902.0
2019-08-01 11:10:00,54.45,54.46,54.27,54.3,30853.0,44.9446,44.9529,44.796,44.8208,30853.0
2019-08-01 11:15:00,54.3,54.35,54.28,54.34,18856.0,44.8208,44.8621,44.8043,44.8538,18856.0
2019-08-01 11:20:00,54.35,54.41,54.34,54.36,31779.0,44.8621,44.9116,44.8538,44.8703,31779.0
2019-08-01 11:25:00,54.37,54.44,54.36,54.37,46955.0,44.8786,44.9364,44.8703,44.8786,46955.0
2019-08-01 11:30:00,54.36,54.52,54.36,54.52,32379.0,44.8703,45.0024,44.8703,45.0024,32379.0
2019-08-01 11:35:00,54.53,54.62,54.52,54.58,45080.0,45.0106,45.0849,45.0024,45.0519,45080.0
2019-08-01 11:40:00,54.58,54.59,54.48,54.52,22893.0,45.0519,45.0602,44.9694,45.0024,22893.0
2019-08-01 11:45:00,54.52,54.56,54.43,54.43,40460.0,45.0024,45.0354,44.9281,44.9281,40460.0
2019-08-01 11:50:00,54.44,54.47,54.38,54.4,39169.0,44.9364,44.9611,44.8868,44.9033,39169.0
2019-08-01 11:55:00,54.41,54.44,54.39,54.4,22297.0,44.9116,44.9364,44.8951,44.9033,22297.0
2019-08-01 12:00:00,54.41,54.43,54.34,54.4,20915.0,44.9116,44.9281,44.8538,44.9033,20915.0
2019-08-01 12:05:00,54.4,54.44,54.33,54.34,18048.0,44.9033,44.9364,44.8456,44.8538,18048.0
2019-08-01 12:10:00,54.33,54.36,54.23,54.23,29766.0,44.8456,44.8703,44.763,44.763,29766.0
2019-08-01 12:15:00,54.24,54.29,54.22,54.25,42063.0,44.7713,44.8125,44.7548,44.7795,42063.0
2019-08-01 12:20:00,54.25,54.29,54.24,54.26,46571.0,44.7795,44.8125,44.7713,44.7878,46571.0
2019-08-01 12:25:00,54.26,54.26,54.09,54.09,21141.0,44.7878,44.7878,44.6475,44.6475,21141.0
2019-08-01 12:30:00,54.09,54.18,54.08,54.17,13699.0,44.6475,44.7217,44.6392,44.7135,13699.0
2019-08-01 12:35:00,54.18,54.21,54.16,54.21,15281.0,44.7217,44.7465,44.7052,44.7465,15281.0
2019-08-01 12:40:00,54.23,54.23,54.2,54.21,13170.0,44.763,44.763,44.7383,44.7465,13170.0
2019-08-01 12:45:00,54.21,54.3,54.21,54.3,26169.0,44.7465,44.8208,44.7465,44.8208,26169.0
2019-08-01 12:50:00,54.31,54.34,54.26,54.31,14084.0,44.8291,44.8538,44.7878,44.8291,14084.0
2019-08-01 12:55:00,54.3,54.3,54.25,54.27,18936.0,44.8208,44.8208,44.7795,44.796,18936.0
2019-08-01 13:00:00,54.26,54.3,54.25,54.28,9761.0,44.7878,44.8208,44.7795,44.8043,9761.0
2019-08-01 13:05:00,54.28,54.28,54.26,54.27,9106.0,44.8043,44.8043,44.7878,44.796,9106.0
2019-08-01 13:10:00,54.26,54.31,54.26,54.28,19853.0,44.7878,44.8291,44.7878,44.8043,19853.0
2019-08-01 13:15:00,54.29,54.4,54.28,54.38,24377.0,44.8125,44.9033,44.8043,44.8868,24377.0
2019-08-01 13:20:00,54.38,54.42,54.34,54.36,27894.0,44.8868,44.9199,44.8538,44.8703,27894.0
2019-08-01 13:25:00,54.37,54.37,54.11,54.16,103156.0,44.8786,44.8786,44.664,44.7052,103156.0
2019-08-01 13:30:00,54.17,54.32,54.14,54.2,62691.0,44.7135,44.8373,44.6887,44.7383,62691.0
2019-08-01 13:35:00,54.18,54.29,54.15,54.16,40679.0,44.7217,44.8125,44.697,44.7052,40679.0
2019-08-01 13:40:00,54.17,54.31,54.12,54.26,47610.0,44.7135,44.8291,44.6722,44.7878,47610.0
2019-08-01 13:45:00,54.25,54.32,54.22,54.28,31507.0,44.7795,44.8373,44.7548,44.8043,31507.0
2019-08-01 13:50:00,54.27,54.29,54.15,54.19,85365.0,44.796,44.8125,44.697,44.73,85365.0
2019-08-01 13:55:00,54.19,54.3,54.16,54.27,37986.0,44.73,44.8208,44.7052,44.796,37986.0
2019-08-01 14:00:00,54.26,54.29,54.13,54.15,28746.0,44.7878,44.8125,44.6805,44.697,28746.0
2019-08-01 14:05:00,54.16,54.19,54.1,54.18,36228.0,44.7052,44.73,44.6557,44.7217,36228.0
2019-08-01 14:10:00,54.16,54.38,54.12,54.38,30348.0,44.7052,44.8868,44.6722,44.8868,30348.0
2019-08-01 14:15:00,54.39,54.44,54.26,54.41,30302.0,44.8951,44.9364,44.7878,44.9116,30302.0
2019-08-01 14:20:00,54.42,54.44,54.29,54.36,42827.0,44.9199,44.9364,44.8125,44.8703,42827.0
2019-08-01 14:25:00,54.36,54.46,54.33,54.46,33559.0,44.8703,44.9529,44.8456,44.9529,33559.0
2019-08-01 14:30:00,54.47,54.49,54.37,54.41,35839.0,44.9611,44.9776,44.8786,44.9116,35839.0
2019-08-01 14:35:00,54.41,54.42,54.3,54.32,27412.0,44.9116,44.9199,44.8208,44.8373,27412.0
2019-08-01 14:40:00,54.32,54.37,54.23,54.24,28450.0,44.8373,44.8786,44.763,44.7713,28450.0
2019-08-01 14:45:00,54.24,54.39,54.22,54.39,28916.0,44.7713,44.8951,44.7548,44.8951,28916.0
2019-08-01 14:50:00,54.38,54.46,54.37,54.4,37564.0,44.8868,44.9529,44.8786,44.9033,37564.0
2019-08-01 14:55:00,54.41,54.41,54.34,54.39,30092.0,44.9116,44.9116,44.8538,44.8951,30092.0
2019-08-01 15:00:00,54.4,54.42,54.3,54.35,31223.0,44.9033,44.9199,44.8208,44.8621,31223.0
2019-08-01 15:05:00,54.35,54.36,54.19,54.2,27721.0,44.8621,44.8703,44.73,44.7383,27721.0
2019-08-01 15:10:00,54.2,54.22,54.17,54.2,31340.0,44.7383,44.7548,44.7135,44.7383,31340.0
2019-08-01 15:15:00,54.19,54.29,54.15,54.26,39221.0,44.73,44.8125,44.697,44.7878,39221.0
2019-08-01 15:20:00,54.25,54.34,54.25,54.34,29017.0,44.7795,44.8538,44.7795,44.8538,29017.0
2019-08-01 15:25:00,54.33,54.37,54.27,54.32,42040.0,44.8456,44.8786,44.796,44.8373,42040.0
2019-08-01 15:30:00,54.32,54.36,54.26,54.29,49384.0,44.8373,44.8703,44.7878,44.8125,49384.0
2019-08-01 15:35:00,54.29,54.36,54.25,54.34,50715.0,44.8125,44.8703,44.7795,44.8538,50715.0
2019-08-01 15:40:00,54.34,54.34,54.19,54.23,52331.0,44.8538,44.8538,44.73,44.763,52331.0
2019-08-01 15:45:00,54.23,54.28,54.16,54.18,47000.0,44.763,44.8043,44.7052,44.7217,47000.0
2019-08-01 15:50:00,54.17,54.18,53.95,53.95,116095.0,44.7135,44.7217,44.5319,44.5319,116095.0
2019-08-01 15:55:00,53.97,54.09,53.93,54.03,234412.0,44.5484,44.6475,44.5154,44.5979,234412.0
2019-08-02 09:30:00,54.02,54.14,53.91,54.1,82444.0,44.5897,44.6887,44.4989,44.6557,82444.0
2019-08-02 09:35:00,54.13,54.16,53.76,53.92,26714.0,44.6805,44.7052,44.3751,44.5071,26714.0
2019-08-02 09:40:00,53.93,54.13,53.87,54.0,36560.0,44.5154,44.6805,44.4659,44.5732,36560.0
2019-08-02 09:45:00,54.0,54.02,53.92,53.97,15227.0,44.5732,44.5897,44.5071,44.5484,15227.0
2019-08-02 09:50:00,54.0,54.0,53.83,53.86,30377.0,44.5732,44.5732,44.4328,44.4576,30377.0
2019-08-02 09:55:00,53.86,53.9,53.81,53.84,15002.0,44.4576,44.4906,44.4163,44.4411,15002.0
2019-08-02 10:00:00,53.85,53.9,53.8,53.88,22367.0,44.4494,44.4906,44.4081,44.4741,22367.0
2019-08-02 10:05:00,53.86,53.99,53.86,53.97,18745.0,44.4576,44.5649,44.4576,44.5484,18745.0
2019-08-02 10:10:00,53.97,53.97,53.83,53.91,33051.0,44.5484,44.5484,44.4328,44.4989,33051.0
2019-08-02 10:15:00,53.91,54.04,53.88,54.04,28286.0,44.4989,44.6062,44.4741,44.6062,28286.0
2019-08-02 10:20:00,54.05,54.19,54.04,54.19,38340.0,44.6144,44.73,44.6062,44.73,38340.0
2019-08-02 10:25:00,54.19,54.22,54.13,54.19,43995.0,44.73,44.7548,44.6805,44.73,43995.0
2019-08-02 10:30:00,54.18,54.19,54.04,54.04,26617.0,44.7217,44.73,44.6062,44.6062,26617.0
2019-08-02 10:35:00,54.05,54.05,53.86,53.89,69589.0,44.6144,44.6144,44.4576,44.4824,69589.0
2019-08-02 10:40:00,53.89,53.96,53.85,53.9,34977.0,44.4824,44.5402,44.4494,44.4906,34977.0
2019-08-02 10:45:00,53.9,53.9,53.75,53.76,35938.0,44.4906,44.4906,44.3668,44.3751,35938.0
2019-08-02 10:50:00,53.77,53.79,53.7,53.77,29435.0,44.3833,44.3998,44.3255,44.3833,29435.0
2019-08-02 10:55:00,53.77,53.83,53.66,53.82,47320.0,44.3833,44.4328,44.2925,44.4246,47320.0
2019-08-02 11:00:00,53.82,53.84,53.75,53.78,59310.0,44.4246,44.4411,44.3668,44.3916,59310.0
2019-08-02 11:05:00,53.78,53.86,53.78,53.82,28825.0,44.3916,44.4576,44.3916,44.4246,28825.0
2019-08-02 11:10:00,53.82,53.85,53.8,53.85,39503.0,44.4246,44.4494,44.4081,44.4494,39503.0
2019-08-02 11:15:00,53.85,53.92,53.81,53.82,27620.0,44.4494,44.5071,44.4163,44.4246,27620.0
2019-08-02 11:20:00,53.82,53.82,53.77,53.79,36355.0,44.4246,44.4246,44.3833,44.3998,36355.0
2019-08-02 11:25:00,53.79,53.8,53.64,53.66,21438.0,44.3998,44.4081,44.276,44.2925,21438.0
2019-08-02 11:30:00,53.66,53.68,53.55,53.55,26254.0,44.2925,44.309,44.2017,44.2017,26254.0
2019-08-02 11:35:00,53.54,53.56,53.49,53.5,25320.0,44.1935,44.21,44.1522,44.1605,25320.0
2019-08-02 11:40:00,53.5,53.58,53.48,53.55,35688.0,44.1605,44.2265,44.1439,44.2017,35688.0
2019-08-02 11:45:00,53.55,53.55,53.49,53.53,32392.0,44.2017,44.2017,44.1522,44.1852,32392.0
2019-08-02 11:50:00,53.53,53.59,53.49,53.59,36839.0,44.1852,44.2347,44.1522,44.2347,36839.0
2019-08-02 11:55:00,53.58,53.63,53.53,53.54,24370.0,44.2265,44.2678,44.1852,44.1935,24370.0
2019-08-02 12:00:00,53.54,53.63,53.49,53.61,25604.0,44.1935,44.2678,44.1522,44.2513,25604.0
2019-08-02 12:05:00,53.6,53.66,53.55,53.65,16190.0,44.243,44.2925,44.2017,44.2843,16190.0
2019-08-02 12:10:00,53.65,53.7,53.63,53.7,17531.0,44.2843,44.3255,44.2678,44.3255,17531.0
2019-08-02 12:15:00,53.7,53.73,53.65,53.65,17464.0,44.3255,44.3503,44.2843,44.2843,17464.0
2019-08-02 12:20:00,53.64,53.65,53.61,53.65,11347.0,44.276,44.2843,44.2513,44.2843,11347.0
2019-08-02 12:25:00,53.65,53.68,53.65,53.68,19946.0,44.2843,44.309,44.2843,44.309,19946.0
2019-08-02 12:30:00,53.67,53.67,53.55,53.6,16687.0,44.3008,44.3008,44.2017,44.243,16687.0
2019-08-02 12:35:00,53.59,53.62,53.56,53.6,15077.0,44.2347,44.2595,44.21,44.243,15077.0
2019-08-02 12:40:00,53.6,53.62,53.54,53.58,20149.0,44.243,44.2595,44.1935,44.2265,20149.0
2019-08-02 12:45:00,53.58,53.58,53.5,53.51,11051.0,44.2265,44.2265,44.1605,44.1687,11051.0
2019-08-02 12:50:00,53.52,53.58,53.5,53.55,19783.0,44.177,44.2265,44.1605,44.2017,19783.0
2019-08-02 12:55:00,53.56,53.57,53.49,53.52,12170.0,44.21,44.2182,44.1522,44.177,12170.0
2019-08-02 13:00:00,53.52,53.52,53.39,53.43,61838.0,44.177,44.177,44.0697,44.1027,61838.0
2019-08-02 13:05:00,53.43,53.46,53.41,53.46,12935.0,44.1027,44.1274,44.0862,44.1274,12935.0
2019-08-02 13:10:00,53.47,53.47,53.33,53.34,15934.0,44.1357,44.1357,44.0201,44.0284,15934.0
2019-08-02 13:15:00,53.34,53.38,53.33,53.37,23201.0,44.0284,44.0614,44.0201,44.0532,23201.0
2019-08-02 13:20:00,53.38,53.45,53.36,53.41,12980.0,44.0614,44.1192,44.0449,44.0862,12980.0
2019-08-02 13:25:00,53.41,53.44,53.38,53.43,17852.0,44.0862,44.1109,44.0614,44.1027,17852.0
2019-08-02 13:30:00,53.43,53.45,53.4,53.4,9741.0,44.1027,44.1192,44.0779,44.0779,9741.0
2019-08-02 13:35:00,53.41,53.44,53.39,53.44,13492.0,44.0862,44.1109,44.0697,44.1109,13492.0
2019-08-02 13:40:00,53.43,53.5,53.43,53.47,11738.0,44.1027,44.1605,44.1027,44.1357,11738.0
2019-08-02 13:45:00,53.47,53.48,53.45,53.46,12650.0,44.1357,44.1439,44.1192,44.1274,12650.0
2019-08-02 13:50:00,53.46,53.49,53.44,53.49,13433.0,44.1274,44.1522,44.1109,44.1522,13433.0
2019-08-02 13:55:00,53.49,53.51,53.45,53.49,15996.0,44.1522,44.1687,44.1192,44.1522,15996.0
2019-08-02 14:00:00,53.48,53.53,53.46,53.49,16900.0,44.1439,44.1852,44.1274,44.1522,16900.0
2019-08-02 14:05:00,53.48,53.55,53.48,53.55,19956.0,44.1439,44.2017,44.1439,44.2017,19956.0
2019-08-02 14:10:00,53.56,53.59,53.54,53.59,15905.0,44.21,44.2347,44.1935,44.2347,15905.0
2019-08-02 14:15:00,53.59,53.59,53.48,53.51,22266.0,44.2347,44.2347,44.1439,44.1687,22266.0
2019-08-02 14:20:00,53.52,53.61,53.5,53.58,20144.0,44.177,44.2513,44.1605,44.2265,20144.0
2019-08-02 14:25:00,53.58,53.6,53.49,53.51,21668.0,44.2265,44.243,44.1522,44.1687,21668.0
2019-08-02 14:30:00,53.5,53.53,53.46,53.49,20145.0,44.1605,44.1852,44.1274,44.1522,20145.0
2019-08-02 14:35:00,53.48,53.57,53.48,53.57,29509.0,44.1439,44.2182,44.1439,44.2182,29509.0
2019-08-02 14:40:00,53.57,53.57,53.51,53.56,20401.0,44.2182,44.2182,44.1687,44.21,20401.0
2019-08-02 14:45:00,53.56,53.59,53.53,53.56,27656.0,44.21,44.2347,44.1852,44.21,27656.0
2019-08-02 14:50:00,53.55,53.62,53.55,53.62,26751.0,44.2017,44.2595,44.2017,44.2595,26751.0
2019-08-02 14:55:00,53.61,53.66,53.54,53.66,22901.0,44.2513,44.2925,44.1935,44.2925,22901.0
2019-08-02 15:00:00,53.67,53.69,53.64,53.66,27453.0,44.3008,44.3173,44.276,44.2925,27453.0
2019-08-02 15:05:00,53.65,53.67,53.61,53.63,22173.0,44.2843,44.3008,44.2513,44.2678,22173.0
2019-08-02 15:10:00,53.63,53.64,53.54,53.59,22988.0,44.2678,44.276,44.1935,44.2347,22988.0
2019-08-02 15:15:00,53.6,53.64,53.58,53.63,21921.0,44.243,44.276,44.2265,44.2678,21921.0
2019-08-02 15:20:00,53.63,53.69,53.62,53.68,31861.0,44.2678,44.3173,44.2595,44.309,31861.0
2019-08-02 15:25:00,53.68,53.73,53.67,53.69,25915.0,44.309,44.3503,44.3008,44.3173,25915.0
2019-08-02 15:30:00,53.7,53.77,53.69,53.73,45376.0,44.3255,44.3833,44.3173,44.3503,45376.0
2019-08-02 15:35:00,53.73,53.91,53.71,53.8,58722.0,44.3503,44.4989,44.3338,44.4081,58722.0
2019-08-02 15:40:00,53.81,53.84,53.74,53.76,41275.0,44.4163,44.4411,44.3586,44.3751,41275.0
2019-08-02 15:45:00,53.75,53.79,53.71,53.73,73946.0,44.3668,44.3998,44.3338,44.3503,73946.0
2019-08-02 15:50:00,53.73,53.74,53.55,53.7,177643.0,44.3503,44.3586,44.2017,44.3255,177643.0
2019-08-02 15:55:00,53.71,53.75,53.66,53.71,233353.0,44.3338,44.3668,44.2925,44.3338,233353.0
2019-08-05 09:30:00,53.53,53.83,53.39,53.57,79631.0,44.1852,44.4328,44.0697,44.2182,79631.0
2019-08-05 09:35:00,53.55,53.67,53.53,53.54,23820.0,44.2017,44.3008,44.1852,44.1935,23820.0
2019-08-05 09:40:00,53.53,53.58,53.44,53.55,23079.0,44.1852,44.2265,44.1109,44.2017,23079.0
2019-08-05 09:45:00,53.53,53.7,53.53,53.68,14274.0,44.1852,44.3255,44.1852,44.309,14274.0
2019-08-05 09:50:00,53.67,53.77,53.61,53.71,23542.0,44.3008,44.3833,44.2513,44.3338,23542.0
2019-08-05 09:55:00,53.71,53.8,53.65,53.65,18028.0,44.3338,44.4081,44.2843,44.2843,18028.0
2019-08-05 10:00:00,53.68,53.77,53.63,53.72,14947.0,44.309,44.3833,44.2678,44.3421,14947.0
2019-08-05 10:05:00,53.73,53.78,53.63,53.64,17696.0,44.3503,44.3916,44.2678,44.276,17696.0
2019-08-05 10:10:00,53.63,53.68,53.53,53.57,36754.0,44.2678,44.309,44.1852,44.2182,36754.0
2019-08-05 10:15:00,53.57,53.65,53.56,53.58,24527.0,44.2182,44.2843,44.21,44.2265,24527.0
2019-08-05 10:20:00,53.57,53.6,53.46,53.49,20575.0,44.2182,44.243,44.1274,44.1522,20575.0
2019-08-05 10:25:00,53.49,53.51,53.42,53.45,21429.0,44.1522,44.1687,44.0944,44.1192,21429.0
2019-08-05 10:30:00,53.44,53.46,53.38,53.41,23113.0,44.1109,44.1274,44.0614,44.0862,23113.0
2019-08-05 10:35:00,53.42,53.49,53.39,53.45,39723.0,44.0944,44.1522,44.0697,44.1192,39723.0
2019-08-05 10:40:00,53.44,53.45,53.29,53.3,18772.0,44.1109,44.1192,43.9871,43.9954,18772.0
2019-08-05 10:45:00,53.3,53.34,53.19,53.19,20065.0,43.9954,44.0284,43.9046,43.9046,20065.0
2019-08-05 10:50:00,53.19,53.25,53.14,53.24,28797.0,43.9046,43.9541,43.8633,43.9458,28797.0
2019-08-05 10:55:00,53.24,53.24,53.07,53.07,20511.0,43.9458,43.9458,43.8055,43.8055,20511.0
2019-08-05 11:00:00,53.07,53.18,53.06,53.18,26968.0,43.8055,43.8963,43.7973,43.8963,26968.0
2019-08-05 11:05:00,53.18,53.21,53.15,53.2,15640.0,43.8963,43.9211,43.8716,43.9128,15640.0
2019-08-05 11:10:00,53.21,53.22,53.15,53.2,15504.0,43.9211,43.9293,43.8716,43.9128,15504.0
2019-08-05 11:15:00,53.19,53.28,53.17,53.27,26475.0,43.9046,43.9789,43.8881,43.9706,26475.0
2019-08-05 11:20:00,53.29,53.35,53.24,53.32,25494.0,43.9871,44.0366,43.9458,44.0119,25494.0
2019-08-05 11:25:00,53.31,53.31,53.24,53.25,23157.0,44.0036,44.0036,43.9458,43.9541,23157.0
2019-08-05 11:30:00,53.27,53.36,53.25,53.25,48204.0,43.9706,44.0449,43.9541,43.9541,48204.0
2019-08-05 11:35:00,53.25,53.25,53.21,53.21,21711.0,43.9541,43.9541,43.9211,43.9211,21711.0
2019-08-05 11:40:00,53.21,53.22,53.16,53.19,33988.0,43.9211,43.9293,43.8798,43.9046,33988.0
2019-08-05 11:45:00,53.19,53.26,53.19,53.25,52361.0,43.9046,43.9624,43.9046,43.9541,52361.0
2019-08-05 11:50:00,53.26,53.27,53.2,53.27,68823.0,43.9624,43.9706,43.9128,43.9706,68823.0
2019-08-05 11:55:00,53.26,53.32,53.26,53.29,26831.0,43.9624,44.0119,43.9624,43.9871,26831.0
2019-08-05 12:00:00,53.28,53.36,53.25,53.33,20098.0,43.9789,44.0449,43.9541,44.0201,20098.0
2019-08-05 12:05:00,53.33,53.33,53.22,53.24,22914.0,44.0201,44.0201,43.9293,43.9458,22914.0
2019-08-05 12:10:00,53.23,53.3,53.21,53.3,37837.0,43.9376,43.9954,43.9211,43.9954,37837.0
2019-08-05 12:15:00,53.28,53.33,53.28,53.31,15296.0,43.9789,44.0201,43.9789,44.0036,15296.0
2019-08-05 12:20:00,53.31,53.38,53.29,53.38,15745.0,44.0036,44.0614,43.9871,44.0614,15745.0
2019-08-05 12:25:00,53.38,53.38,53.19,53.24,25881.0,44.0614,44.0614,43.9046,43.9458,25881.0
2019-08-05 12:30:00,53.25,53.27,53.2,53.23,18868.0,43.9541,43.9706,43.9128,43.9376,18868.0
2019-08-05 12:35:00,53.22,53.22,53.18,53.19,8432.0,43.9293,43.9293,43.8963,43.9046,8432.0
2019-08-05 12:40:00,53.2,53.2,53.07,53.07,16117.0,43.9128,43.9128,43.8055,43.8055,16117.0
2019-08-05 12:45:00,53.09,53.09,52.95,52.95,32721.0,43.822,43.822,43.7065,43.7065,32721.0
2019-08-05 12:50:00,52.95,52.99,52.92,52.94,20030.0,43.7065,43.7395,43.6817,43.6982,20030.0
2019-08-05 12:55:00,52.93,52.99,52.87,52.92,53368.0,43.69,43.7395,43.6404,43.6817,53368.0
2019-08-05 13:00:00,52.92,53.01,52.9,53.01,20237.0,43.6817,43.756,43.6652,43.756,20237.0
2019-08-05 13:05:00,53.0,53.03,52.98,53.0,16709.0,43.7477,43.7725,43.7312,43.7477,16709.0
2019-08-05 13:10:00,52.99,53.08,52.99,53.06,10984.0,43.7395,43.8138,43.7395,43.7973,10984.0
2019-08-05 13:15:00,53.05,53.09,53.03,53.05,11794.0,43.789,43.822,43.7725,43.789,11794.0
2019-08-05 13:20:00,53.05,53.07,53.03,53.07,14636.0,43.789,43.8055,43.7725,43.8055,14636.0
2019-08-05 13:25:00,53.06,53.08,53.03,53.05,12383.0,43.7973,43.8138,43.7725,43.789,12383.0
2019-08-05 13:30:00,53.06,53.07,53.02,53.07,24663.0,43.7973,43.8055,43.7642,43.8055,24663.0
2019-08-05 13:35:00,53.08,53.12,53.06,53.12,20432.0,43.8138,43.8468,43.7973,43.8468,20432.0
2019-08-05 13:40:00,53.1,53.14,52.97,52.99,18432.0,43.8303,43.8633,43.723,43.7395,18432.0
2019-08-05 13:45:00,52.99,52.99,52.95,52.96,15005.0,43.7395,43.7395,43.7065,43.7147,15005.0
2019-08-05 13:50:00,52.96,52.97,52.92,52.92,17472.0,43.7147,43.723,43.6817,43.6817,17472.0
2019-08-05 13:55:00,52.92,52.97,52.92,52.94,17236.0,43.6817,43.723,43.6817,43.6982,17236.0
2019-08-05 14:00:00,52.94,52.94,52.86,52.88,11087.0,43.6982,43.6982,43.6322,43.6487,11087.0
2019-08-05 14:05:00,52.88,52.93,52.87,52.91,19887.0,43.6487,43.69,43.6404,43.6735,19887.0
2019-08-05 14:10:00,52.91,53.0,52.9,52.98,13173.0,43.6735,43.7477,43.6652,43.7312,13173.0
2019-08-05 14:15:00,52.98,52.99,52.94,52.96,14554.0,43.7312,43.7395,43.6982,43.7147,14554.0
2019-08-05 14:20:00,52.97,52.98,52.88,52.9,14436.0,43.723,43.7312,43.6487,43.6652,14436.0
2019-08-05 14:25:00,52.92,52.92,52.75,52.77,19406.0,43.6817,43.6817,43.5414,43.5579,19406.0
2019-08-05 14:30:00,52.77,52.81,52.72,52.73,14825.0,43.5579,43.5909,43.5166,43.5249,14825.0
2019-08-05 14:35:00,52.72,52.77,52.65,52.65,25612.0,43.5166,43.5579,43.4588,43.4588,25612.0
2019-08-05 14:40:00,52.64,52.67,52.56,52.56,22495.0,43.4506,43.4753,43.3846,43.3846,22495.0
2019-08-05 14:45:00,52.57,52.67,52.56,52.64,17022.0,43.3928,43.4753,43.3846,43.4506,17022.0
2019-08-05 14:50:00,52.63,52.7,52.61,52.64,27470.0,43.4423,43.5001,43.4258,43.4506,27470.0
2019-08-05 14:55:00,52.63,52.65,52.6,52.61,21195.0,43.4423,43.4588,43.4176,43.4258,21195.0
2019-08-05 15:00:00,52.61,52.64,52.47,52.47,31768.0,43.4258,43.4506,43.3103,43.3103,31768.0
2019-08-05 15:05:00,52.47,52.48,52.36,52.37,34066.0,43.3103,43.3185,43.2195,43.2277,34066.0
2019-08-05 15:10:00,52.37,52.61,52.36,52.6,26679.0,43.2277,43.4258,43.2195,43.4176,26679.0
2019-08-05 15:15:00,52.6,52.73,52.53,52.72,53333.0,43.4176,43.5249,43.3598,43.5166,53333.0
2019-08-05 15:20:00,52.73,52.86,52.72,52.78,40375.0,43.5249,43.6322,43.5166,43.5661,40375.0
2019-08-05 15:25:00,52.79,52.87,52.74,52.81,46985.0,43.5744,43.6404,43.5331,43.5909,46985.0
2019-08-05 15:30:00,52.79,52.86,52.67,52.84,32428.0,43.5744,43.6322,43.4753,43.6157,32428.0
2019-08-05 15:35:00,52.83,52.93,52.8,52.9,43195.0,43.6074,43.69,43.5827,43.6652,43195.0
2019-08-05 15:40:00,52.91,53.01,52.89,53.01,87951.0,43.6735,43.756,43.6569,43.756,87951.0
2019-08-05 15:45:00,53.0,53.02,52.87,52.91,69225.0,43.7477,43.7642,43.6404,43.6735,69225.0
2019-08-05 15:50:00,52.9,53.04,52.85,53.01,149484.0,43.6652,43.7808,43.6239,43.756,149484.0
2019-08-05 15:55:00,53.02,53.03,52.82,52.82,322560.0,43.7642,43.7725,43.5992,43.5992,322560.0
2019-08-06 09:30:00,52.7,52.7,52.44,52.45,100797.0,43.5001,43.5001,43.2855,43.2938,100797.0
2019-08-06 09:35:00,52.46,52.67,52.43,52.66,57217.0,43.302,43.4753,43.2772,43.4671,57217.0
2019-08-06 09:40:00,52.65,52.81,52.61,52.71,36532.0,43.4588,43.5909,43.4258,43.5084,36532.0
2019-08-06 09:45:00,52.73,52.8,52.68,52.75,60752.0,43.5249,43.5827,43.4836,43.5414,60752.0
2019-08-06 09:50:00,52.73,53.0,52.72,52.98,59664.0,43.5249,43.7477,43.5166,43.7312,59664.0
2019-08-06 09:55:00,52.98,53.0,52.76,52.79,26504.0,43.7312,43.7477,43.5496,43.5744,26504.0
2019-08-06 10:00:00,52.79,52.79,52.63,52.63,18087.0,43.5744,43.5744,43.4423,43.4423,18087.0
2019-08-06 10:05:00,52.63,52.63,52.5,52.58,23462.0,43.4423,43.4423,43.335,43.4011,23462.0
2019-08-06 10:10:00,52.6,52.64,52.45,52.47,22067.0,43.4176,43.4506,43.2938,43.3103,22067.0
2019-08-06 10:15:00,52.47,52.47,52.26,52.29,21583.0,43.3103,43.3103,43.1369,43.1617,21583.0
2019-08-06 10:20:00,52.3,52.36,52.2,52.34,24488.0,43.1699,43.2195,43.0874,43.203,24488.0
2019-08-06 10:25:00,52.34,52.43,52.32,52.43,16833.0,43.203,43.2772,43.1864,43.2772,16833.0
2019-08-06 10:30:00,52.45,52.64,52.41,52.63,23165.0,43.2938,43.4506,43.2607,43.4423,23165.0
2019-08-06 10:35:00,52.65,52.73,52.58,52.64,55101.0,43.4588,43.5249,43.4011,43.4506,55101.0
2019-08-06 10:40:00,52.65,52.71,52.6,52.6,24212.0,43.4588,43.5084,43.4176,43.4176,24212.0
2019-08-06 10:45:00,52.6,52.61,52.5,52.51,17197.0,43.4176,43.4258,43.335,43.3433,17197.0
2019-08-06 10:50:00,52.49,52.49,52.38,52.41,20419.0,43.3268,43.3268,43.236,43.2607,20419.0
2019-08-06 10:55:00,52.41,52.43,52.35,52.39,20315.0,43.2607,43.2772,43.2112,43.2442,20315.0
2019-08-06 11:00:00,52.39,52.4,52.27,52.28,19866.0,43.2442,43.2525,43.1452,43.1534,19866.0
2019-08-06 11:05:00,52.28,52.33,52.23,52.25,25579.0,43.1534,43.1947,43.1122,43.1287,25579.0
2019-08-06 11:10:00,52.26,52.27,52.21,52.23,20487.0,43.1369,43.1452,43.0957,43.1122,20487.0
2019-08-06 11:15:00,52.24,52.31,52.24,52.27,19452.0,43.1204,43.1782,43.1204,43.1452,19452.0
2019-08-06 11:20:00,52.27,52.31,52.21,52.24,86595.0,43.1452,43.1782,43.0957,43.1204,86595.0
2019-08-06 11:25:00,52.24,52.35,52.24,52.32,28048.0,43.1204,43.2112,43.1204,43.1864,28048.0
2019-08-06 11:30:00,52.33,52.35,52.18,52.19,29585.0,43.1947,43.2112,43.0709,43.0791,29585.0
2019-08-06 11:35:00,52.19,52.2,52.11,52.14,29697.0,43.0791,43.0874,43.0131,43.0379,29697.0
2019-08-06 11:40:00,52.15,52.22,52.13,52.21,23618.0,43.0461,43.1039,43.0296,43.0957,23618.0
2019-08-06 11:45:00,52.21,52.28,52.2,52.28,15557.0,43.0957,43.1534,43.0874,43.1534,15557.0
2019-08-06 11:50:00,52.27,52.3,52.22,52.27,58059.0,43.1452,43.1699,43.1039,43.1452,58059.0
2019-08-06 11:55:00,52.27,52.42,52.23,52.42,18530.0,43.1452,43.269,43.1122,43.269,18530.0
2019-08-06 12:00:00,52.41,52.49,52.38,52.38,34524.0,43.2607,43.3268,43.236,43.236,34524.0
2019-08-06 12:05:00,52.39,52.41,52.35,52.39,57016.0,43.2442,43.2607,43.2112,43.2442,57016.0
2019-08-06 12:10:00,52.38,52.44,52.37,52.41,13965.0,43.236,43.2855,43.2277,43.2607,13965.0
2019-08-06 12:15:00,52.41,52.42,52.37,52.4,11155.0,43.2607,43.269,43.2277,43.2525,11155.0
2019-08-06 12:20:00,52.41,52.43,52.36,52.38,10332.0,43.2607,43.2772,43.2195,43.236,10332.0
2019-08-06 12:25:00,52.39,52.42,52.35,52.39,17263.0,43.2442,43.269,43.2112,43.2442,17263.0
2019-08-06 12:30:00,52.39,52.44,52.36,52.36,19180.0,43.2442,43.2855,43.2195,43.2195,19180.0
2019-08-06 12:35:00,52.36,52.42,52.32,52.38,13196.0,43.2195,43.269,43.1864,43.236,13196.0
2019-08-06 12:40:00,52.38,52.44,52.37,52.41,12944.0,43.236,43.2855,43.2277,43.2607,12944.0
2019-08-06 12:45:00,52.4,52.42,52.29,52.29,10086.0,43.2525,43.269,43.1617,43.1617,10086.0
2019-08-06 12:50:00,52.29,52.31,52.23,52.3,17212.0,43.1617,43.1782,43.1122,43.1699,17212.0
2019-08-06 12:55:00,52.3,52.37,52.3,52.37,10242.0,43.1699,43.2277,43.1699,43.2277,10242.0
2019-08-06 13:00:00,52.39,52.44,52.38,52.4,15848.0,43.2442,43.2855,43.236,43.2525,15848.0
2019-08-06 13:05:00,52.4,52.5,52.38,52.44,14147.0,43.2525,43.335,43.236,43.2855,14147.0
2019-08-06 13:10:00,52.44,52.44,52.35,52.36,24098.0,43.2855,43.2855,43.2112,43.2195,24098.0
2019-08-06 13:15:00,52.36,52.39,52.33,52.36,16611.0,43.2195,43.2442,43.1947,43.2195,16611.0
2019-08-06 13:20:00,52.37,52.43,52.36,52.4,19339.0,43.2277,43.2772,43.2195,43.2525,19339.0
2019-08-06 13:25:00,52.43,52.46,52.38,52.38,12551.0,43.2772,43.302,43.236,43.236,12551.0
2019-08-06 13:30:00,52.38,52.43,52.35,52.43,15898.0,43.236,43.2772,43.2112,43.2772,15898.0
2019-08-06 13:35:00,52.43,52.43,52.37,52.41,18763.0,43.2772,43.2772,43.2277,43.2607,18763.0
2019-08-06 13:40:00,52.42,52.46,52.4,52.45,9703.0,43.269,43.302,43.2525,43.2938,9703.0
2019-08-06 13:45:00,52.45,52.46,52.42,52.45,17393.0,43.2938,43.302,43.269,43.2938,17393.0
2019-08-06 13:50:00,52.44,52.5,52.42,52.49,13148.0,43.2855,43.335,43.269,43.3268,13148.0
2019-08-06 13:55:00,52.49,52.51,52.42,52.44,16331.0,43.3268,43.3433,43.269,43.2855,16331.0
2019-08-06 14:00:00,52.43,52.43,52.39,52.4,20109.0,43.2772,43.2772,43.2442,43.2525,20109.0
2019-08-06 14:05:00,52.38,52.48,52.37,52.48,20701.0,43.236,43.3185,43.2277,43.3185,20701.0
2019-08-06 14:10:00,52.48,52.53,52.46,52.51,14936.0,43.3185,43.3598,43.302,43.3433,14936.0
2019-08-06 14:15:00,52.5,52.61,52.5,52.6,13912.0,43.335,43.4258,43.335,43.4176,13912.0
2019-08-06 14:20:00,52.61,52.62,52.58,52.61,14502.0,43.4258,43.4341,43.4011,43.4258,14502.0
2019-08-06 14:25:00,52.61,52.65,52.58,52.64,12972.0,43.4258,43.4588,43.4011,43.4506,12972.0
2019-08-06 14:30:00,52.64,52.7,52.6,52.66,19829.0,43.4506,43.5001,43.4176,43.4671,19829.0
2019-08-06 14:35:00,52.66,52.68,52.57,52.57,18929.0,43.4671,43.4836,43.3928,43.3928,18929.0
2019-08-06 14:40:00,52.57,52.68,52.54,52.68,23881.0,43.3928,43.4836,43.368,43.4836,23881.0
2019-08-06 14:45:00,52.67,52.68,52.57,52.57,28563.0,43.4753,43.4836,43.3928,43.3928,28563.0
2019-08-06 14:50:00,52.58,52.58,52.49,52.51,19260.0,43.4011,43.4011,43.3268,43.3433,19260.0
2019-08-06 14:55:00,52.52,52.55,52.49,52.53,23576.0,43.3515,43.3763,43.3268,43.3598,23576.0
2019-08-06 15:00:00,52.53,52.55,52.48,52.49,25070.0,43.3598,43.3763,43.3185,43.3268,25070.0
2019-08-06 15:05:00,52.49,52.53,52.44,52.45,36259.0,43.3268,43.3598,43.2855,43.2938,36259.0
2019-08-06 15:10:00,52.44,52.5,52.41,52.5,28119.0,43.2855,43.335,43.2607,43.335,28119.0
2019-08-06 15:15:00,52.51,52.53,52.49,52.51,22797.0,43.3433,43.3598,43.3268,43.3433,22797.0
2019-08-06 15:20:00,52.52,52.56,52.51,52.52,18612.0,43.3515,43.3846,43.3433,43.3515,18612.0
2019-08-06 15:25:00,52.52,52.53,52.45,52.51,38026.0,43.3515,43.3598,43.2938,43.3433,38026.0
2019-08-06 15:30:00,52.5,52.51,52.37,52.43,43388.0,43.335,43.3433,43.2277,43.2772,43388.0
2019-08-06 15:35:00,52.43,52.54,52.43,52.54,39299.0,43.2772,43.368,43.2772,43.368,39299.0
2019-08-06 15:40:00,52.54,52.6,52.52,52.6,30431.0,43.368,43.4176,43.3515,43.4176,30431.0
2019-08-06 15:45:00,52.58,52.65,52.51,52.62,44205.0,43.4011,43.4588,43.3433,43.4341,44205.0
2019-08-06 15:50:00,52.62,52.69,52.62,52.66,80412.0,43.4341,43.4919,43.4341,43.4671,80412.0
2019-08-06 15:55:00,52.65,52.65,52.48,52.51,275102.0,43.4588,43.4588,43.3185,43.3433,275102.0
2019-08-07 09:30:00,52.38,52.55,52.06,52.17,70940.0,43.236,43.3763,42.9718,43.0626,70940.0
2019-08-07 09:35:00,52.1,52.15,51.95,52.11,76630.0,43.0049,43.0461,42.881,43.0131,76630.0
2019-08-07 09:40:00,52.15,52.16,51.88,51.9,72272.0,43.0461,43.0544,42.8233,42.8398,72272.0
2019-08-07 09:45:00,51.88,51.89,51.65,51.82,31191.0,42.8233,42.8315,42.6334,42.7737,31191.0
2019-08-07 09:50:00,51.81,51.86,51.72,51.81,19844.0,42.7655,42.8068,42.6912,42.7655,19844.0
2019-08-07 09:55:00,51.81,51.86,51.78,51.8,22290.0,42.7655,42.8068,42.7407,42.7572,22290.0
2019-08-07 10:00:00,51.79,51.85,51.62,51.81,47670.0,42.749,42.7985,42.6086,42.7655,47670.0
2019-08-07 10:05:00,51.79,51.94,51.77,51.9,18865.0,42.749,42.8728,42.7325,42.8398,18865.0
2019-08-07 10:10:00,51.91,52.03,51.87,52.02,23715.0,42.848,42.9471,42.815,42.9388,23715.0
2019-08-07 10:15:00,52.02,52.14,51.99,51.99,17369.0,42.9388,43.0379,42.9141,42.9141,17369.0
2019-08-07 10:20:00,51.98,52.06,51.93,51.99,23623.0,42.9058,42.9718,42.8645,42.9141,23623.0
2019-08-07 10:25:00,52.0,52.1,51.96,51.98,30803.0,42.9223,43.0049,42.8893,42.9058,30803.0
2019-08-07 10:30:00,51.99,52.11,51.94,51.94,62910.0,42.9141,43.0131,42.8728,42.8728,62910.0
2019-08-07 10:35:00,51.94,52.01,51.92,51.97,28568.0,42.8728,42.9306,42.8563,42.8975,28568.0
2019-08-07 10:40:00,51.95,52.01,51.92,52.0,16518.0,42.881,42.9306,42.8563,42.9223,16518.0
2019-08-07 10:45:00,52.0,52.05,51.97,52.04,35112.0,42.9223,42.9636,42.8975,42.9553,35112.0
2019-08-07 10:50:00,52.03,52.17,52.02,52.17,88633.0,42.9471,43.0626,42.9388,43.0626,88633.0
2019-08-07 10:55:00,52.18,52.2,52.08,52.12,25798.0,43.0709,43.0874,42.9883,43.0214,25798.0
2019-08-07 11:00:00,52.12,52.17,52.05,52.13,33775.0,43.0214,43.0626,42.9636,43.0296,33775.0
2019-08-07 11:05:00,52.13,52.18,52.12,52.18,13544.0,43.0296,43.0709,43.0214,43.0709,13544.0
2019-08-07 11:10:00,52.17,52.31,52.16,52.3,20708.0,43.0626,43.1782,43.0544,43.1699,20708.0
2019-08-07 11:15:00,52.29,52.32,52.19,52.21,20531.0,43.1617,43.1864,43.0791,43.0957,20531.0
2019-08-07 11:20:00,52.22,52.26,52.13,52.14,21657.0,43.1039,43.1369,43.0296,43.0379,21657.0
2019-08-07 11:25:00,52.15,52.2,52.09,52.12,21632.0,43.0461,43.0874,42.9966,43.0214,21632.0
2019-08-07 11:30:00,52.12,52.21,52.09,52.21,26686.0,43.0214,43.0957,42.9966,43.0957,26686.0
2019-08-07 11:35:00,52.24,52.28,52.21,52.24,16894.0,43.1204,43.1534,43.0957,43.1204,16894.0
2019-08-07 11:40:00,52.24,52.26,52.13,52.21,44709.0,43.1204,43.1369,43.0296,43.0957,44709.0
2019-08-07 11:45:00,52.21,52.26,52.18,52.23,35601.0,43.0957,43.1369,43.0709,43.1122,35601.0
2019-08-07 11:50:00,52.23,52.27,52.15,52.27,71674.0,43.1122,43.1452,43.0461,43.1452,71674.0
2019-08-07 11:55:00,52.26,52.33,52.17,52.19,49946.0,43.1369,43.1947,43.0626,43.0791,49946.0
2019-08-07 12:00:00,52.2,52.21,52.05,52.08,21165.0,43.0874,43.0957,42.9636,42.9883,21165.0
2019-08-07 12:05:00,52.08,52.09,51.98,51.98,17542.0,42.9883,42.9966,42.9058,42.9058,17542.0
2019-08-07 12:10:00,52.0,52.07,51.97,52.06,21059.0,42.9223,42.9801,42.8975,42.9718,21059.0
2019-08-07 12:15:00,52.08,52.15,52.06,52.07,9625.0,42.9883,43.0461,42.9718,42.9801,9625.0
2019-08-07 12:20:00,52.06,52.11,52.02,52.09,15003.0,42.9718,43.0131,42.9388,42.9966,15003.0
2019-08-07 12:25:00,52.11,52.19,52.08,52.18,10258.0,43.0131,43.0791,42.9883,43.0709,10258.0
2019-08-07 12:30:00,52.17,52.29,52.16,52.28,15345.0,43.0626,43.1617,43.0544,43.1534,15345.0
2019-08-07 12:35:00,52.27,52.33,52.26,52.3,15998.0,43.1452,43.1947,43.1369,43.1699,15998.0
2019-08-07 12:40:00,52.31,52.39,52.28,52.36,12029.0,43.1782,43.2442,43.1534,43.2195,12029.0
2019-08-07 12:45:00,52.36,52.41,52.31,52.32,17433.0,43.2195,43.2607,43.1782,43.1864,17433.0
2019-08-07 12:50:00,52.33,52.43,52.32,52.42,12660.0,43.1947,43.2772,43.1864,43.269,12660.0
2019-08-07 12:55:00,52.42,52.45,52.37,52.45,11985.0,43.269,43.2938,43.2277,43.2938,11985.0
2019-08-07 13:00:00,52.48,52.5,52.41,52.43,16703.0,43.3185,43.335,43.2607,43.2772,16703.0
2019-08-07 13:05:00,52.42,52.46,52.41,52.45,19092.0,43.269,43.302,43.2607,43.2938,19092.0
2019-08-07 13:10:00,52.45,52.48,52.42,52.46,15271.0,43.2938,43.3185,43.269,43.302,15271.0
2019-08-07 13:15:00,52.47,52.55,52.46,52.53,6215.0,43.3103,43.3763,43.302,43.3598,6215.0
2019-08-07 13:20:00,52.52,52.53,52.45,52.48,9502.0,43.3515,43.3598,43.2938,43.3185,9502.0
2019-08-07 13:25:00,52.48,52.51,52.45,52.48,12056.0,43.3185,43.3433,43.2938,43.3185,12056.0
2019-08-07 13:30:00,52.48,52.6,52.48,52.55,9947.0,43.3185,43.4176,43.3185,43.3763,9947.0
2019-08-07 13:35:00,52.56,52.62,52.54,52.61,12480.0,43.3846,43.4341,43.368,43.4258,12480.0
2019-08-07 13:40:00,52.62,52.67,52.6,52.62,25146.0,43.4341,43.4753,43.4176,43.4341,25146.0
2019-08-07 13:45:00,52.6,52.73,52.6,52.7,9361.0,43.4176,43.5249,43.4176,43.5001,9361.0
2019-08-07 13:50:00,52.7,52.75,52.69,52.72,16028.0,43.5001,43.5414,43.4919,43.5166,16028.0
2019-08-07 13:55:00,52.72,52.72,52.62,52.62,15280.0,43.5166,43.5166,43.4341,43.4341,15280.0
2019-08-07 14:00:00,52.63,52.66,52.57,52.61,15474.0,43.4423,43.4671,43.3928,43.4258,15474.0
2019-08-07 14:05:00,52.63,52.72,52.63,52.72,12177.0,43.4423,43.5166,43.4423,43.5166,12177.0
2019-08-07 14:10:00,52.73,52.73,52.66,52.67,14271.0,43.5249,43.5249,43.4671,43.4753,14271.0
2019-08-07 14:15:00,52.68,52.69,52.6,52.62,22744.0,43.4836,43.4919,43.4176,43.4341,22744.0
2019-08-07 14:20:00,52.63,52.72,52.63,52.71,23123.0,43.4423,43.5166,43.4423,43.5084,23123.0
2019-08-07 14:25:00,52.7,52.86,52.7,52.86,16506.0,43.5001,43.6322,43.5001,43.6322,16506.0
2019-08-07 14:30:00,52.85,52.9,52.82,52.87,18935.0,43.6239,43.6652,43.5992,43.6404,18935.0
2019-08-07 14:35:00,52.88,52.92,52.85,52.88,16355.0,43.6487,43.6817,43.6239,43.6487,16355.0
2019-08-07 14:40:00,52.88,53.03,52.87,53.01,28805.0,43.6487,43.7725,43.6404,43.756,28805.0
2019-08-07 14:45:00,53.02,53.08,53.0,53.03,21596.0,43.7642,43.8138,43.7477,43.7725,21596.0
2019-08-07 14:50:00,53.03,53.11,53.02,53.09,15020.0,43.7725,43.8385,43.7642,43.822,15020.0
2019-08-07 14:55:00,53.08,53.11,53.05,53.11,19228.0,43.8138,43.8385,43.789,43.8385,19228.0
2019-08-07 15:00:00,53.11,53.11,52.93,52.97,48308.0,43.8385,43.8385,43.69,43.723,48308.0
2019-08-07 15:05:00,52.97,53.01,52.95,52.96,16338.0,43.723,43.756,43.7065,43.7147,16338.0
2019-08-07 15:10:00,52.96,53.04,52.95,53.03,22625.0,43.7147,43.7808,43.7065,43.7725,22625.0
2019-08-07 15:15:00,53.03,53.13,53.0,53.09,36217.0,43.7725,43.855,43.7477,43.822,36217.0
2019-08-07 15:20:00,53.09,53.1,53.05,53.05,26901.0,43.822,43.8303,43.789,43.789,26901.0
2019-08-07 15:25:00,53.06,53.1,53.0,53.1,24826.0,43.7973,43.8303,43.7477,43.8303,24826.0
2019-08-07 15:30:00,53.1,53.12,53.06,53.1,113870.0,43.8303,43.8468,43.7973,43.8303,113870.0
2019-08-07 15:35:00,53.09,53.15,53.05,53.11,58207.0,43.822,43.8716,43.789,43.8385,58207.0
2019-08-07 15:40:00,53.11,53.13,52.98,53.0,41727.0,43.8385,43.855,43.7312,43.7477,41727.0
2019-08-07 15:45:00,53.0,53.02,52.91,52.92,47341.0,43.7477,43.7642,43.6735,43.6817,47341.0
2019-08-07 15:50:00,52.92,52.92,52.84,52.86,64446.0,43.6817,43.6817,43.6157,43.6322,64446.0
2019-08-07 15:55:00,52.87,53.01,52.86,52.92,151206.0,43.6404,43.756,43.6322,43.6817,151206.0
2019-08-08 09:30:00,52.44,52.81,52.25,52.71,79939.0,43.2855,43.5909,43.1287,43.5084,79939.0
2019-08-08 09:35:00,52.7,52.92,52.7,52.78,53977.0,43.5001,43.6817,43.5001,43.5661,53977.0
2019-08-08 09:40:00,52.78,53.0,52.78,52.95,29863.0,43.5661,43.7477,43.5661,43.7065,29863.0
2019-08-08 09:45:00,52.94,52.95,52.83,52.86,25849.0,43.6982,43.7065,43.6074,43.6322,25849.0
2019-08-08 09:50:00,52.86,52.86,52.72,52.83,16065.0,43.6322,43.6322,43.5166,43.6074,16065.0
2019-08-08 09:55:00,52.82,52.85,52.76,52.79,15211.0,43.5992,43.6239,43.5496,43.5744,15211.0
2019-08-08 10:00:00,52.8,52.97,52.8,52.92,38303.0,43.5827,43.723,43.5827,43.6817,38303.0
2019-08-08 10:05:00,52.91,52.96,52.9,52.93,14275.0,43.6735,43.7147,43.6652,43.69,14275.0
2019-08-08 10:10:00,52.95,53.14,52.95,53.12,27882.0,43.7065,43.8633,43.7065,43.8468,27882.0
2019-08-08 10:15:00,53.12,53.23,53.09,53.22,18979.0,43.8468,43.9376,43.822,43.9293,18979.0
2019-08-08 10:20:00,53.23,53.29,53.19,53.23,26513.0,43.9376,43.9871,43.9046,43.9376,26513.0
2019-08-08 10:25:00,53.2,53.2,53.06,53.07,25332.0,43.9128,43.9128,43.7973,43.8055,25332.0
2019-08-08 10:30:00,53.07,53.14,53.06,53.06,26693.0,43.8055,43.8633,43.7973,43.7973,26693.0
2019-08-08 10:35:00,53.05,53.12,53.0,53.12,39047.0,43.789,43.8468,43.7477,43.8468,39047.0
2019-08-08 10:40:00,53.12,53.16,53.09,53.16,14829.0,43.8468,43.8798,43.822,43.8798,14829.0
2019-08-08 10:45:00,53.16,53.17,53.06,53.16,25686.0,43.8798,43.8881,43.7973,43.8798,25686.0
2019-08-08 10:50:00,53.16,53.2,53.14,53.2,18778.0,43.8798,43.9128,43.8633,43.9128,18778.0
2019-08-08 10:55:00,53.2,53.22,53.14,53.15,27702.0,43.9128,43.9293,43.8633,43.8716,27702.0
2019-08-08 11:00:00,53.15,53.24,53.14,53.17,22242.0,43.8716,43.9458,43.8633,43.8881,22242.0
2019-08-08 11:05:00,53.19,53.22,53.1,53.14,23511.0,43.9046,43.9293,43.8303,43.8633,23511.0
2019-08-08 11:10:00,53.14,53.21,53.11,53.18,40190.0,43.8633,43.9211,43.8385,43.8963,40190.0
2019-08-08 11:15:00,53.18,53.33,53.16,53.31,26758.0,43.8963,44.0201,43.8798,44.0036,26758.0
2019-08-08 11:20:00,53.3,53.34,53.29,53.3,18585.0,43.9954,44.0284,43.9871,43.9954,18585.0
2019-08-08 11:25:00,53.3,53.38,53.28,53.33,27741.0,43.9954,44.0614,43.9789,44.0201,27741.0
2019-08-08 11:30:00,53.33,53.4,53.32,53.38,19034.0,44.0201,44.0779,44.0119,44.0614,19034.0
2019-08-08 11:35:00,53.37,53.39,53.31,53.34,37011.0,44.0532,44.0697,44.0036,44.0284,37011.0
2019-08-08 11:40:00,53.35,53.45,53.34,53.42,14191.0,44.0366,44.1192,44.0284,44.0944,14191.0
2019-08-08 11:45:00,53.41,53.42,53.34,53.34,17792.0,44.0862,44.0944,44.0284,44.0284,17792.0
2019-08-08 11:50:00,53.34,53.35,53.27,53.32,43280.0,44.0284,44.0366,43.9706,44.0119,43280.0
2019-08-08 11:55:00,53.32,53.34,53.25,53.34,82960.0,44.0119,44.0284,43.9541,44.0284,82960.0
2019-08-08 12:00:00,53.35,53.39,53.32,53.36,33135.0,44.0366,44.0697,44.0119,44.0449,33135.0
2019-08-08 12:05:00,53.36,53.46,53.36,53.45,11990.0,44.0449,44.1274,44.0449,44.1192,11990.0
2019-08-08 12:10:00,53.45,53.46,53.42,53.45,9680.0,44.1192,44.1274,44.0944,44.1192,9680.0
2019-08-08 12:15:00,53.47,53.56,53.46,53.53,23110.0,44.1357,44.21,44.1274,44.1852,23110.0
2019-08-08 12:20:00,53.53,53.59,53.5,53.55,36098.0,44.1852,44.2347,44.1605,44.2017,36098.0
2019-08-08 12:25:00,53.55,53.56,53.46,53.47,24713.0,44.2017,44.21,44.1274,44.1357,24713.0
2019-08-08 12:30:00,53.47,53.52,53.43,53.52,7780.0,44.1357,44.177,44.1027,44.177,7780.0
2019-08-08 12:35:00,53.52,53.58,53.48,53.5,17762.0,44.177,44.2265,44.1439,44.1605,17762.0
2019-08-08 12:40:00,53.5,53.58,53.5,53.56,15379.0,44.1605,44.2265,44.1605,44.21,15379.0
2019-08-08 12:45:00,53.57,53.61,53.55,53.58,12864.0,44.2182,44.2513,44.2017,44.2265,12864.0
2019-08-08 12:50:00,53.58,53.65,53.58,53.64,12209.0,44.2265,44.2843,44.2265,44.276,12209.0
2019-08-08 12:55:00,53.64,53.69,53.62,53.69,18724.0,44.276,44.3173,44.2595,44.3173,18724.0
2019-08-08 13:00:00,53.69,53.73,53.67,53.7,11063.0,44.3173,44.3503,44.3008,44.3255,11063.0
2019-08-08 13:05:00,53.71,53.72,53.63,53.65,18221.0,44.3338,44.3421,44.2678,44.2843,18221.0
2019-08-08 13:10:00,53.66,53.67,53.63,53.63,8534.0,44.2925,44.3008,44.2678,44.2678,8534.0
2019-08-08 13:15:00,53.64,53.71,53.64,53.64,11270.0,44.276,44.3338,44.276,44.276,11270.0
2019-08-08 13:20:00,53.63,53.67,53.6,53.66,9419.0,44.2678,44.3008,44.243,44.2925,9419.0
2019-08-08 13:25:00,53.66,53.69,53.62,53.68,15383.0,44.2925,44.3173,44.2595,44.309,15383.0
2019-08-08 13:30:00,53.69,53.76,53.68,53.74,13565.0,44.3173,44.3751,44.309,44.3586,13565.0
2019-08-08 13:35:00,53.74,53.76,53.71,53.74,20336.0,44.3586,44.3751,44.3338,44.3586,20336.0
2019-08-08 13:40:00,53.74,53.83,53.74,53.83,13121.0,44.3586,44.4328,44.3586,44.4328,13121.0
2019-08-08 13:45:00,53.83,53.83,53.78,53.82,11824.0,44.4328,44.4328,44.3916,44.4246,11824.0
2019-08-08 13:50:00,53.82,53.83,53.78,53.8,9335.0,44.4246,44.4328,44.3916,44.4081,9335.0
2019-08-08 13:55:00,53.8,53.81,53.77,53.78,9988.0,44.4081,44.4163,44.3833,44.3916,9988.0
2019-08-08 14:00:00,53.78,53.79,53.7,53.76,11949.0,44.3916,44.3998,44.3255,44.3751,11949.0
2019-08-08 14:05:00,53.76,53.78,53.73,53.77,21178.0,44.3751,44.3916,44.3503,44.3833,21178.0
2019-08-08 14:10:00,53.76,53.81,53.76,53.8,8008.0,44.3751,44.4163,44.3751,44.4081,8008.0
2019-08-08 14:15:00,53.81,53.83,53.75,53.81,15599.0,44.4163,44.4328,44.3668,44.4163,15599.0
2019-08-08 14:20:00,53.82,53.86,53.81,53.85,22624.0,44.4246,44.4576,44.4163,44.4494,22624.0
2019-08-08 14:25:00,53.85,53.89,53.83,53.85,20143.0,44.4494,44.4824,44.4328,44.4494,20143.0
2019-08-08 14:30:00,53.85,53.92,53.85,53.91,19297.0,44.4494,44.5071,44.4494,44.4989,19297.0
2019-08-08 14:35:00,53.91,53.95,53.9,53.95,14452.0,44.4989,44.5319,44.4906,44.5319,14452.0
2019-08-08 14:40:00,53.96,54.0,53.94,54.0,14128.0,44.5402,44.5732,44.5236,44.5732,14128.0
2019-08-08 14:45:00,54.0,54.01,53.91,53.93,44408.0,44.5732,44.5814,44.4989,44.5154,44408.0
2019-08-08 14:50:00,53.93,54.0,53.93,53.96,17912.0,44.5154,44.5732,44.5154,44.5402,17912.0
2019-08-08 14:55:00,53.96,54.0,53.95,53.98,12456.0,44.5402,44.5732,44.5319,44.5567,12456.0
2019-08-08 15:00:00,53.97,54.03,53.95,54.02,16353.0,44.5484,44.5979,44.5319,44.5897,16353.0
2019-08-08 15:05:00,54.02,54.04,54.01,54.01,14797.0,44.5897,44.6062,44.5814,44.5814,14797.0
2019-08-08 15:10:00,54.02,54.02,53.95,53.97,31333.0,44.5897,44.5897,44.5319,44.5484,31333.0
2019-08-08 15:15:00,53.96,53.98,53.93,53.98,19642.0,44.5402,44.5567,44.5154,44.5567,19642.0
2019-08-08 15:20:00,53.98,54.02,53.96,54.0,31820.0,44.5567,44.5897,44.5402,44.5732,31820.0
2019-08-08 15:25:00,53.99,54.0,53.88,53.91,57551.0,44.5649,44.5732,44.4741,44.4989,57551.0
2019-08-08 15:30:00,53.91,54.0,53.91,54.0,33451.0,44.4989,44.5732,44.4989,44.5732,33451.0
2019-08-08 15:35:00,54.0,54.03,53.96,54.02,34847.0,44.5732,44.5979,44.5402,44.5897,34847.0
2019-08-08 15:40:00,54.02,54.06,53.98,54.01,64787.0,44.5897,44.6227,44.5567,44.5814,64787.0
2019-08-08 15:45:00,54.01,54.05,53.95,53.95,53878.0,44.5814,44.6144,44.5319,44.5319,53878.0
2019-08-08 15:50:00,53.96,54.02,53.93,54.01,84082.0,44.5402,44.5897,44.5154,44.5814,84082.0
2019-08-08 15:55:00,54.01,54.04,53.91,54.02,187828.0,44.5814,44.6062,44.4989,44.5897,187828.0
2019-08-09 09:30:00,53.99,54.24,53.98,54.24,92518.0,44.5649,44.7713,44.5567,44.7713,92518.0
2019-08-09 09:35:00,54.25,54.38,54.23,54.37,24684.0,44.7795,44.8868,44.763,44.8786,24684.0
2019-08-09 09:40:00,54.36,54.41,54.29,54.38,15013.0,44.8703,44.9116,44.8125,44.8868,15013.0
2019-08-09 09:45:00,54.38,54.42,54.31,54.42,14946.0,44.8868,44.9199,44.8291,44.9199,14946.0
2019-08-09 09:50:00,54.46,54.48,54.3,54.37,26734.0,44.9529,44.9694,44.8208,44.8786,26734.0
2019-08-09 09:55:00,54.37,54.41,54.28,54.32,21998.0,44.8786,44.9116,44.8043,44.8373,21998.0
2019-08-09 10:00:00,54.32,54.39,54.3,54.38,31451.0,44.8373,44.8951,44.8208,44.8868,31451.0
2019-08-09 10:05:00,54.37,54.4,54.19,54.2,51007.0,44.8786,44.9033,44.73,44.7383,51007.0
2019-08-09 10:10:00,54.2,54.28,54.17,54.26,21932.0,44.7383,44.8043,44.7135,44.7878,21932.0
2019-08-09 10:15:00,54.25,54.25,54.13,54.13,27845.0,44.7795,44.7795,44.6805,44.6805,27845.0
2019-08-09 10:20:00,54.1,54.14,54.04,54.11,25372.0,44.6557,44.6887,44.6062,44.664,25372.0
2019-08-09 10:25:00,54.12,54.12,54.04,54.05,23457.0,44.6722,44.6722,44.6062,44.6144,23457.0
2019-08-09 10:30:00,54.04,54.12,53.97,54.02,29202.0,44.6062,44.6722,44.5484,44.5897,29202.0
2019-08-09 10:35:00,54.04,54.22,54.04,54.15,21298.0,44.6062,44.7548,44.6062,44.697,21298.0
2019-08-09 10:40:00,54.15,54.15,53.97,53.98,24313.0,44.697,44.697,44.5484,44.5567,24313.0
2019-08-09 10:45:00,53.98,53.99,53.89,53.91,30872.0,44.5567,44.5649,44.4824,44.4989,30872.0
2019-08-09 10:50:00,53.91,54.02,53.89,53.89,53450.0,44.4989,44.5897,44.4824,44.4824,53450.0
2019-08-09 10:55:00,53.89,53.94,53.86,53.91,23497.0,44.4824,44.5236,44.4576,44.4989,23497.0
2019-08-09 11:00:00,53.91,53.99,53.9,53.94,32976.0,44.4989,44.5649,44.4906,44.5236,32976.0
2019-08-09 11:05:00,53.92,54.07,53.89,53.93,91900.0,44.5071,44.631,44.4824,44.5154,91900.0
2019-08-09 11:10:00,53.9,53.97,53.88,53.97,20841.0,44.4906,44.5484,44.4741,44.5484,20841.0
2019-08-09 11:15:00,53.97,54.05,53.95,54.01,24358.0,44.5484,44.6144,44.5319,44.5814,24358.0
2019-08-09 11:20:00,54.02,54.06,53.98,53.98,17708.0,44.5897,44.6227,44.5567,44.5567,17708.0
2019-08-09 11:25:00,53.97,53.99,53.89,53.89,25848.0,44.5484,44.5649,44.4824,44.4824,25848.0
2019-08-09 11:30:00,53.9,54.0,53.89,54.0,13102.0,44.4906,44.5732,44.4824,44.5732,13102.0
2019-08-09 11:35:00,54.0,54.02,53.87,53.88,20099.0,44.5732,44.5897,44.4659,44.4741,20099.0
2019-08-09 11:40:00,53.88,53.9,53.8,53.82,14631.0,44.4741,44.4906,44.4081,44.4246,14631.0
2019-08-09 11:45:00,53.82,53.87,53.77,53.87,9379.0,44.4246,44.4659,44.3833,44.4659,9379.0
2019-08-09 11:50:00,53.86,53.88,53.75,53.81,22946.0,44.4576,44.4741,44.3668,44.4163,22946.0
2019-08-09 11:55:00,53.8,53.85,53.73,53.81,18486.0,44.4081,44.4494,44.3503,44.4163,18486.0
2019-08-09 12:00:00,53.8,53.87,53.78,53.83,23380.0,44.4081,44.4659,44.3916,44.4328,23380.0
2019-08-09 12:05:00,53.85,53.88,53.77,53.84,22867.0,44.4494,44.4741,44.3833,44.4411,22867.0
2019-08-09 12:10:00,53.84,53.91,53.83,53.86,16651.0,44.4411,44.4989,44.4328,44.4576,16651.0
2019-08-09 12:15:00,53.85,53.85,53.78,53.78,26080.0,44.4494,44.4494,44.3916,44.3916,26080.0
2019-08-09 12:20:00,53.79,53.81,53.74,53.79,17685.0,44.3998,44.4163,44.3586,44.3998,17685.0
2019-08-09 12:25:00,53.8,53.82,53.76,53.81,19353.0,44.4081,44.4246,44.3751,44.4163,19353.0
2019-08-09 12:30:00,53.8,53.85,53.76,53.85,14382.0,44.4081,44.4494,44.3751,44.4494,14382.0
2019-08-09 12:35:00,53.85,53.89,53.78,53.87,18730.0,44.4494,44.4824,44.3916,44.4659,18730.0
2019-08-09 12:40:00,53.87,53.96,53.86,53.96,20199.0,44.4659,44.5402,44.4576,44.5402,20199.0
2019-08-09 12:45:00,53.96,54.0,53.95,53.99,8787.0,44.5402,44.5732,44.5319,44.5649,8787.0
2019-08-09 12:50:00,54.0,54.11,53.94,54.11,15454.0,44.5732,44.664,44.5236,44.664,15454.0
2019-08-09 12:55:00,54.12,54.16,53.97,53.98,26815.0,44.6722,44.7052,44.5484,44.5567,26815.0
2019-08-09 13:00:00,53.99,54.0,53.92,53.92,16395.0,44.5649,44.5732,44.5071,44.5071,16395.0
2019-08-09 13:05:00,53.94,53.98,53.93,53.96,11987.0,44.5236,44.5567,44.5154,44.5402,11987.0
2019-08-09 13:10:00,53.96,54.04,53.93,54.02,10651.0,44.5402,44.6062,44.5154,44.5897,10651.0
2019-08-09 13:15:00,54.02,54.09,54.01,54.08,8133.0,44.5897,44.6475,44.5814,44.6392,8133.0
2019-08-09 13:20:00,54.07,54.13,54.05,54.06,14855.0,44.631,44.6805,44.6144,44.6227,14855.0
2019-08-09 13:25:00,54.07,54.14,54.05,54.1,8573.0,44.631,44.6887,44.6144,44.6557,8573.0
2019-08-09 13:30:00,54.1,54.17,54.09,54.1,24840.0,44.6557,44.7135,44.6475,44.6557,24840.0
2019-08-09 13:35:00,54.08,54.09,54.03,54.03,10553.0,44.6392,44.6475,44.5979,44.5979,10553.0
2019-08-09 13:40:00,54.04,54.06,54.01,54.03,13904.0,44.6062,44.6227,44.5814,44.5979,13904.0
2019-08-09 13:45:00,54.03,54.04,53.97,54.02,11859.0,44.5979,44.6062,44.5484,44.5897,11859.0
2019-08-09 13:50:00,54.0,54.03,53.97,54.0,10813.0,44.5732,44.5979,44.5484,44.5732,10813.0
2019-08-09 13:55:00,54.0,54.0,53.96,53.98,6956.0,44.5732,44.5732,44.5402,44.5567,6956.0
2019-08-09 14:00:00,53.98,54.0,53.96,53.99,7973.0,44.5567,44.5732,44.5402,44.5649,7973.0
2019-08-09 14:05:00,54.0,54.04,53.96,54.0,19322.0,44.5732,44.6062,44.5402,44.5732,19322.0
2019-08-09 14:10:00,53.99,54.01,53.94,53.95,13628.0,44.5649,44.5814,44.5236,44.5319,13628.0
2019-08-09 14:15:00,53.94,53.98,53.93,53.98,19608.0,44.5236,44.5567,44.5154,44.5567,19608.0
2019-08-09 14:20:00,53.98,53.99,53.93,53.98,13074.0,44.5567,44.5649,44.5154,44.5567,13074.0
2019-08-09 14:25:00,53.98,54.01,53.91,53.91,19364.0,44.5567,44.5814,44.4989,44.4989,19364.0
2019-08-09 14:30:00,53.91,53.96,53.9,53.91,12821.0,44.4989,44.5402,44.4906,44.4989,12821.0
2019-08-09 14:35:00,53.91,53.93,53.85,53.91,20758.0,44.4989,44.5154,44.4494,44.4989,20758.0
2019-08-09 14:40:00,53.91,53.97,53.9,53.97,15325.0,44.4989,44.5484,44.4906,44.5484,15325.0
2019-08-09 14:45:00,53.97,54.0,53.95,53.99,13031.0,44.5484,44.5732,44.5319,44.5649,13031.0
2019-08-09 14:50:00,53.97,54.01,53.96,54.0,16951.0,44.5484,44.5814,44.5402,44.5732,16951.0
2019-08-09 14:55:00,54.0,54.0,53.94,53.94,75783.0,44.5732,44.5732,44.5236,44.5236,75783.0
2019-08-09 15:00:00,53.94,54.04,53.93,54.03,27613.0,44.5236,44.6062,44.5154,44.5979,27613.0
2019-08-09 15:05:00,54.03,54.13,54.03,54.11,23239.0,44.5979,44.6805,44.5979,44.664,23239.0
2019-08-09 15:10:00,54.11,54.12,54.06,54.08,13464.0,44.664,44.6722,44.6227,44.6392,13464.0
2019-08-09 15:15:00,54.08,54.09,53.98,54.01,18420.0,44.6392,44.6475,44.5567,44.5814,18420.0
2019-08-09 15:20:00,54.01,54.05,53.99,54.04,12937.0,44.5814,44.6144,44.5649,44.6062,12937.0
2019-08-09 15:25:00,54.05,54.06,53.99,54.01,21834.0,44.6144,44.6227,44.5649,44.5814,21834.0
2019-08-09 15:30:00,54.0,54.07,53.99,54.02,28087.0,44.5732,44.631,44.5649,44.5897,28087.0
2019-08-09 15:35:00,54.01,54.04,53.97,54.03,29038.0,44.5814,44.6062,44.5484,44.5979,29038.0
2019-08-09 15:40:00,54.03,54.05,54.01,54.05,15837.0,44.5979,44.6144,44.5814,44.6144,15837.0
2019-08-09 15:45:00,54.04,54.05,53.98,54.0,28386.0,44.6062,44.6144,44.5567,44.5732,28386.0
2019-08-09 15:50:00,54.0,54.0,53.93,53.96,39541.0,44.5732,44.5732,44.5154,44.5402,39541.0
2019-08-09 15:55:00,53.95,53.95,53.87,53.91,128593.0,44.5319,44.5319,44.4659,44.4989,128593.0
2019-08-12 09:30:00,53.92,54.13,53.61,54.13,65403.0,44.5071,44.6805,44.2513,44.6805,65403.0
2019-08-12 09:35:00,54.15,54.27,54.13,54.2,30554.0,44.697,44.796,44.6805,44.7383,30554.0
2019-08-12 09:40:00,54.22,54.25,54.07,54.13,20512.0,44.7548,44.7795,44.631,44.6805,20512.0
2019-08-12 09:45:00,54.1,54.14,54.06,54.09,25863.0,44.6557,44.6887,44.6227,44.6475,25863.0
2019-08-12 09:50:00,54.1,54.17,54.07,54.12,33032.0,44.6557,44.7135,44.631,44.6722,33032.0
2019-08-12 09:55:00,54.11,54.14,54.04,54.07,21801.0,44.664,44.6887,44.6062,44.631,21801.0
2019-08-12 10:00:00,54.08,54.13,54.03,54.03,30601.0,44.6392,44.6805,44.5979,44.5979,30601.0
2019-08-12 10:05:00,54.03,54.03,53.87,53.89,26748.0,44.5979,44.5979,44.4659,44.4824,26748.0
2019-08-12 10:10:00,53.89,54.0,53.86,53.96,60371.0,44.4824,44.5732,44.4576,44.5402,60371.0
2019-08-12 10:15:00,53.95,53.97,53.89,53.96,32573.0,44.5319,44.5484,44.4824,44.5402,32573.0
2019-08-12 10:20:00,53.98,54.02,53.89,53.99,39333.0,44.5567,44.5897,44.4824,44.5649,39333.0
2019-08-12 10:25:00,54.0,54.01,53.92,53.98,18973.0,44.5732,44.5814,44.5071,44.5567,18973.0
2019-08-12 10:30:00,53.98,54.0,53.89,53.89,28954.0,44.5567,44.5732,44.4824,44.4824,28954.0
2019-08-12 10:35:00,53.89,53.95,53.86,53.91,18373.0,44.4824,44.5319,44.4576,44.4989,18373.0
2019-08-12 10:40:00,53.93,53.95,53.77,53.83,18816.0,44.5154,44.5319,44.3833,44.4328,18816.0
2019-08-12 10:45:00,53.84,53.85,53.74,53.76,14354.0,44.4411,44.4494,44.3586,44.3751,14354.0
2019-08-12 10:50:00,53.75,53.75,53.68,53.72,20075.0,44.3668,44.3668,44.309,44.3421,20075.0
2019-08-12 10:55:00,53.71,53.78,53.7,53.75,16471.0,44.3338,44.3916,44.3255,44.3668,16471.0
2019-08-12 11:00:00,53.74,53.77,53.72,53.76,16998.0,44.3586,44.3833,44.3421,44.3751,16998.0
2019-08-12 11:05:00,53.75,53.78,53.7,53.74,19145.0,44.3668,44.3916,44.3255,44.3586,19145.0
2019-08-12 11:10:00,53.73,53.74,53.63,53.71,18239.0,44.3503,44.3586,44.2678,44.3338,18239.0
2019-08-12 11:15:00,53.71,53.76,53.7,53.71,16709.0,44.3338,44.3751,44.3255,44.3338,16709.0
2019-08-12 11:20:00,53.71,53.8,53.71,53.79,16534.0,44.3338,44.4081,44.3338,44.3998,16534.0
2019-08-12 11:25:00,53.79,53.85,53.78,53.82,16484.0,44.3998,44.4494,44.3916,44.4246,16484.0
2019-08-12 11:30:00,53.83,53.84,53.74,53.75,48004.0,44.4328,44.4411,44.3586,44.3668,48004.0
2019-08-12 11:35:00,53.75,53.87,53.73,53.86,25487.0,44.3668,44.4659,44.3503,44.4576,25487.0
2019-08-12 11:40:00,53.85,53.86,53.78,53.84,45003.0,44.4494,44.4576,44.3916,44.4411,45003.0
2019-08-12 11:45:00,53.84,53.87,53.78,53.86,22607.0,44.4411,44.4659,44.3916,44.4576,22607.0
2019-08-12 11:50:00,53.89,53.97,53.88,53.95,23637.0,44.4824,44.5484,44.4741,44.5319,23637.0
2019-08-12 11:55:00,53.94,53.98,53.92,53.95,26429.0,44.5236,44.5567,44.5071,44.5319,26429.0
2019-08-12 12:00:00,53.96,54.01,53.9,53.98,28330.0,44.5402,44.5814,44.4906,44.5567,28330.0
2019-08-12 12:05:00,53.98,54.02,53.91,53.98,35137.0,44.5567,44.5897,44.4989,44.5567,35137.0
2019-08-12 12:10:00,53.96,54.05,53.94,54.02,162919.0,44.5402,44.6144,44.5236,44.5897,162919.0
2019-08-12 12:15:00,54.02,54.02,53.92,54.0,20158.0,44.5897,44.5897,44.5071,44.5732,20158.0
2019-08-12 12:20:00,54.0,54.09,54.0,54.07,21144.0,44.5732,44.6475,44.5732,44.631,21144.0
2019-08-12 12:25:00,54.06,54.1,54.01,54.1,18951.0,44.6227,44.6557,44.5814,44.6557,18951.0
2019-08-12 12:30:00,54.1,54.12,54.08,54.08,12726.0,44.6557,44.6722,44.6392,44.6392,12726.0
2019-08-12 12:35:00,54.09,54.16,54.07,54.16,21872.0,44.6475,44.7052,44.631,44.7052,21872.0
2019-08-12 12:40:00,54.16,54.17,54.07,54.12,29576.0,44.7052,44.7135,44.631,44.6722,29576.0
2019-08-12 12:45:00,54.12,54.15,54.1,54.12,24232.0,44.6722,44.697,44.6557,44.6722,24232.0
2019-08-12 12:50:00,54.12,54.14,54.05,54.07,13249.0,44.6722,44.6887,44.6144,44.631,13249.0
2019-08-12 12:55:00,54.08,54.18,54.07,54.15,17324.0,44.6392,44.7217,44.631,44.697,17324.0
2019-08-12 13:00:00,54.14,54.2,54.13,54.19,13356.0,44.6887,44.7383,44.6805,44.73,13356.0
2019-08-12 13:05:00,54.19,54.23,54.16,54.19,15640.0,44.73,44.763,44.7052,44.73,15640.0
2019-08-12 13:10:00,54.17,54.2,54.14,54.18,11514.0,44.7135,44.7383,44.6887,44.7217,11514.0
2019-08-12 13:15:00,54.17,54.23,54.14,54.14,17399.0,44.7135,44.763,44.6887,44.6887,17399.0
2019-08-12 13:20:00,54.15,54.22,54.14,54.2,18750.0,44.697,44.7548,44.6887,44.7383,18750.0
2019-08-12 13:25:00,54.21,54.21,54.12,54.13,18232.0,44.7465,44.7465,44.6722,44.6805,18232.0
2019-08-12 13:30:00,54.14,54.15,54.1,54.15,18132.0,44.6887,44.697,44.6557,44.697,18132.0
2019-08-12 13:35:00,54.15,54.15,54.01,54.02,25214.0,44.697,44.697,44.5814,44.5897,25214.0
2019-08-12 13:40:00,54.02,54.04,53.95,53.97,12167.0,44.5897,44.6062,44.5319,44.5484,12167.0
2019-08-12 13:45:00,53.96,53.98,53.93,53.96,12354.0,44.5402,44.5567,44.5154,44.5402,12354.0
2019-08-12 13:50:00,53.96,53.96,53.88,53.91,11947.0,44.5402,44.5402,44.4741,44.4989,11947.0
2019-08-12 13:55:00,53.9,53.93,53.87,53.93,11080.0,44.4906,44.5154,44.4659,44.5154,11080.0
2019-08-12 14:00:00,53.92,53.96,53.91,53.95,22898.0,44.5071,44.5402,44.4989,44.5319,22898.0
2019-08-12 14:05:00,53.95,54.01,53.95,54.0,20049.0,44.5319,44.5814,44.5319,44.5732,20049.0
2019-08-12 14:10:00,53.99,54.03,53.97,54.0,15867.0,44.5649,44.5979,44.5484,44.5732,15867.0
2019-08-12 14:15:00,54.0,54.0,53.94,53.98,14429.0,44.5732,44.5732,44.5236,44.5567,14429.0
2019-08-12 14:20:00,53.98,54.03,53.94,53.95,14489.0,44.5567,44.5979,44.5236,44.5319,14489.0
2019-08-12 14:25:00,53.95,53.98,53.93,53.97,11610.0,44.5319,44.5567,44.5154,44.5484,11610.0
2019-08-12 14:30:00,53.98,53.99,53.94,53.96,12842.0,44.5567,44.5649,44.5236,44.5402,12842.0
2019-08-12 14:35:00,53.95,54.02,53.94,53.96,14408.0,44.5319,44.5897,44.5236,44.5402,14408.0
2019-08-12 14:40:00,53.95,53.96,53.83,53.86,17176.0,44.5319,44.5402,44.4328,44.4576,17176.0
2019-08-12 14:45:00,53.85,53.92,53.84,53.88,15740.0,44.4494,44.5071,44.4411,44.4741,15740.0
2019-08-12 14:50:00,53.88,53.97,53.87,53.9,15424.0,44.4741,44.5484,44.4659,44.4906,15424.0
2019-08-12 14:55:00,53.91,53.92,53.84,53.9,18945.0,44.4989,44.5071,44.4411,44.4906,18945.0
2019-08-12 15:00:00,53.89,53.94,53.88,53.94,22610.0,44.4824,44.5236,44.4741,44.5236,22610.0
2019-08-12 15:05:00,53.94,53.95,53.88,53.92,18381.0,44.5236,44.5319,44.4741,44.5071,18381.0
2019-08-12 15:10:00,53.91,53.95,53.9,53.95,23351.0,44.4989,44.5319,44.4906,44.5319,23351.0
2019-08-12 15:15:00,53.95,54.02,53.94,54.01,13156.0,44.5319,44.5897,44.5236,44.5814,13156.0
2019-08-12 15:20:00,54.01,54.01,53.95,54.0,14480.0,44.5814,44.5814,44.5319,44.5732,14480.0
2019-08-12 15:25:00,54.0,54.02,53.98,54.01,11326.0,44.5732,44.5897,44.5567,44.5814,11326.0
2019-08-12 15:30:00,54.01,54.07,54.01,54.04,12004.0,44.5814,44.631,44.5814,44.6062,12004.0
2019-08-12 15:35:00,54.05,54.16,54.0,54.16,9752.0,44.6144,44.7052,44.5732,44.7052,9752.0
2019-08-12 15:40:00,54.16,54.16,54.13,54.16,10724.0,44.7052,44.7052,44.6805,44.7052,10724.0
2019-08-12 15:45:00,54.16,54.18,54.09,54.15,28963.0,44.7052,44.7217,44.6475,44.697,28963.0
2019-08-12 15:50:00,54.16,54.28,54.15,54.27,50922.0,44.7052,44.8043,44.697,44.796,50922.0
2019-08-12 15:55:00,54.27,54.38,54.26,54.28,176416.0,44.796,44.8868,44.7878,44.8043,176416.0
2019-08-13 09:30:00,54.39,54.48,54.27,54.28,80908.0,44.8951,44.9694,44.796,44.8043,80908.0
2019-08-13 09:35:00,54.29,54.29,54.14,54.17,36417.0,44.8125,44.8125,44.6887,44.7135,36417.0
2019-08-13 09:40:00,54.17,54.23,54.09,54.23,11614.0,44.7135,44.763,44.6475,44.763,11614.0
2019-08-13 09:45:00,54.23,54.64,54.2,54.53,71096.0,44.763,45.1014,44.7383,45.0106,71096.0
2019-08-13 09:50:00,54.54,54.56,54.31,54.47,16997.0,45.0189,45.0354,44.8291,44.9611,16997.0
2019-08-13 09:55:00,54.48,54.55,54.42,54.45,19883.0,44.9694,45.0272,44.9199,44.9446,19883.0
2019-08-13 10:00:00,54.44,54.45,54.13,54.25,24919.0,44.9364,44.9446,44.6805,44.7795,24919.0
2019-08-13 10:05:00,54.25,54.29,54.21,54.25,14624.0,44.7795,44.8125,44.7465,44.7795,14624.0
2019-08-13 10:10:00,54.26,54.28,54.1,54.25,31145.0,44.7878,44.8043,44.6557,44.7795,31145.0
2019-08-13 10:15:00,54.25,54.42,54.22,54.41,26681.0,44.7795,44.9199,44.7548,44.9116,26681.0
2019-08-13 10:20:00,54.41,54.52,54.4,54.48,68164.0,44.9116,45.0024,44.9033,44.9694,68164.0
2019-08-13 10:25:00,54.48,54.71,54.47,54.63,56414.0,44.9694,45.1592,44.9611,45.0932,56414.0
2019-08-13 10:30:00,54.65,54.72,54.6,54.72,32158.0,45.1097,45.1675,45.0684,45.1675,32158.0
2019-08-13 10:35:00,54.72,54.73,54.54,54.55,41403.0,45.1675,45.1757,45.0189,45.0272,41403.0
2019-08-13 10:40:00,54.56,54.57,54.45,54.5,51417.0,45.0354,45.0437,44.9446,44.9859,51417.0
2019-08-13 10:45:00,54.51,54.55,54.38,54.4,19457.0,44.9941,45.0272,44.8868,44.9033,19457.0
2019-08-13 10:50:00,54.4,54.4,54.34,54.4,21111.0,44.9033,44.9033,44.8538,44.9033,21111.0
2019-08-13 10:55:00,54.39,54.41,54.29,54.3,33487.0,44.8951,44.9116,44.8125,44.8208,33487.0
2019-08-13 11:00:00,54.29,54.36,54.25,54.28,23213.0,44.8125,44.8703,44.7795,44.8043,23213.0
2019-08-13 11:05:00,54.28,54.29,54.21,54.25,26826.0,44.8043,44.8125,44.7465,44.7795,26826.0
2019-08-13 11:10:00,54.25,54.33,54.2,54.3,46837.0,44.7795,44.8456,44.7383,44.8208,46837.0
2019-08-13 11:15:00,54.31,54.33,54.18,54.22,20038.0,44.8291,44.8456,44.7217,44.7548,20038.0
2019-08-13 11:20:00,54.22,54.26,54.15,54.16,24546.0,44.7548,44.7878,44.697,44.7052,24546.0
2019-08-13 11:25:00,54.16,54.2,54.11,54.14,21920.0,44.7052,44.7383,44.664,44.6887,21920.0
2019-08-13 11:30:00,54.13,54.17,54.08,54.1,20443.0,44.6805,44.7135,44.6392,44.6557,20443.0
2019-08-13 11:35:00,54.09,54.2,54.09,54.13,26352.0,44.6475,44.7383,44.6475,44.6805,26352.0
2019-08-13 11:40:00,54.16,54.24,54.16,54.23,10083.0,44.7052,44.7713,44.7052,44.763,10083.0
2019-08-13 11:45:00,54.23,54.27,54.2,54.22,11693.0,44.763,44.796,44.7383,44.7548,11693.0
2019-08-13 11:50:00,54.23,54.35,54.23,54.34,8534.0,44.763,44.8621,44.763,44.8538,8534.0
2019-08-13 11:55:00,54.34,54.42,54.32,54.41,10930.0,44.8538,44.9199,44.8373,44.9116,10930.0
2019-08-13 12:00:00,54.41,54.43,54.38,54.39,8730.0,44.9116,44.9281,44.8868,44.8951,8730.0
2019-08-13 12:05:00,54.39,54.39,54.34,54.34,13625.0,44.8951,44.8951,44.8538,44.8538,13625.0
2019-08-13 12:10:00,54.34,54.39,54.32,54.39,11671.0,44.8538,44.8951,44.8373,44.8951,11671.0
2019-08-13 12:15:00,54.41,54.48,54.4,54.44,16346.0,44.9116,44.9694,44.9033,44.9364,16346.0
2019-08-13 12:20:00,54.45,54.53,54.44,54.47,11019.0,44.9446,45.0106,44.9364,44.9611,11019.0
2019-08-13 12:25:00,54.47,54.49,54.46,54.47,8668.0,44.9611,44.9776,44.9529,44.9611,8668.0
2019-08-13 12:30:00,54.46,54.47,54.38,54.42,12808.0,44.9529,44.9611,44.8868,44.9199,12808.0
2019-08-13 12:35:00,54.43,54.49,54.41,54.42,10369.0,44.9281,44.9776,44.9116,44.9199,10369.0
2019-08-13 12:40:00,54.41,54.44,54.39,54.42,14409.0,44.9116,44.9364,44.8951,44.9199,14409.0
2019-08-13 12:45:00,54.42,54.49,54.4,54.46,11204.0,44.9199,44.9776,44.9033,44.9529,11204.0
2019-08-13 12:50:00,54.46,54.5,54.45,54.48,8556.0,44.9529,44.9859,44.9446,44.9694,8556.0
2019-08-13 12:55:00,54.49,54.5,54.41,54.43,9397.0,44.9776,44.9859,44.9116,44.9281,9397.0
2019-08-13 13:00:00,54.43,54.45,54.38,54.45,10922.0,44.9281,44.9446,44.8868,44.9446,10922.0
2019-08-13 13:05:00,54.44,54.46,54.41,54.43,13749.0,44.9364,44.9529,44.9116,44.9281,13749.0
2019-08-13 13:10:00,54.44,54.49,54.43,54.45,10369.0,44.9364,44.9776,44.9281,44.9446,10369.0
2019-08-13 13:15:00,54.45,54.46,54.24,54.25,26853.0,44.9446,44.9529,44.7713,44.7795,26853.0
2019-08-13 13:20:00,54.25,54.27,54.22,54.23,29620.0,44.7795,44.796,44.7548,44.763,29620.0
2019-08-13 13:25:00,54.23,54.27,54.2,54.27,19277.0,44.763,44.796,44.7383,44.796,19277.0
2019-08-13 13:30:00,54.28,54.3,54.24,54.3,12817.0,44.8043,44.8208,44.7713,44.8208,12817.0
2019-08-13 13:35:00,54.3,54.32,54.27,54.27,11845.0,44.8208,44.8373,44.796,44.796,11845.0
2019-08-13 13:40:00,54.28,54.29,54.22,54.23,10870.0,44.8043,44.8125,44.7548,44.763,10870.0
2019-08-13 13:45:00,54.23,54.28,54.22,54.27,9217.0,44.763,44.8043,44.7548,44.796,9217.0
2019-08-13 13:50:00,54.28,54.34,54.27,54.29,9839.0,44.8043,44.8538,44.796,44.8125,9839.0
2019-08-13 13:55:00,54.29,54.31,54.23,54.23,19565.0,44.8125,44.8291,44.763,44.763,19565.0
2019-08-13 14:00:00,54.24,54.3,54.24,54.28,14179.0,44.7713,44.8208,44.7713,44.8043,14179.0
2019-08-13 14:05:00,54.27,54.3,54.25,54.29,9655.0,44.796,44.8208,44.7795,44.8125,9655.0
2019-08-13 14:10:00,54.3,54.31,54.22,54.22,10563.0,44.8208,44.8291,44.7548,44.7548,10563.0
2019-08-13 14:15:00,54.21,54.26,54.21,54.23,12082.0,44.7465,44.7878,44.7465,44.763,12082.0
2019-08-13 14:20:00,54.24,54.27,54.23,54.25,11490.0,44.7713,44.796,44.763,44.7795,11490.0
2019-08-13 14:25:00,54.26,54.32,54.26,54.3,14114.0,44.7878,44.8373,44.7878,44.8208,14114.0
2019-08-13 14:30:00,54.31,54.35,54.28,54.35,21669.0,44.8291,44.8621,44.8043,44.8621,21669.0
2019-08-13 14:35:00,54.35,54.35,54.28,54.34,15084.0,44.8621,44.8621,44.8043,44.8538,15084.0
2019-08-13 14:40:00,54.33,54.36,54.31,54.33,16858.0,44.8456,44.8703,44.8291,44.8456,16858.0
2019-08-13 14:45:00,54.33,54.35,54.32,54.35,12846.0,44.8456,44.8621,44.8373,44.8621,12846.0
2019-08-13 14:50:00,54.34,54.45,54.34,54.45,15835.0,44.8538,44.9446,44.8538,44.9446,15835.0
2019-08-13 14:55:00,54.44,54.47,54.43,54.45,13604.0,44.9364,44.9611,44.9281,44.9446,13604.0
2019-08-13 15:00:00,54.45,54.49,54.43,54.45,15809.0,44.9446,44.9776,44.9281,44.9446,15809.0
2019-08-13 15:05:00,54.46,54.46,54.4,54.42,18253.0,44.9529,44.9529,44.9033,44.9199,18253.0
2019-08-13 15:10:00,54.42,54.45,54.41,54.44,15615.0,44.9199,44.9446,44.9116,44.9364,15615.0
2019-08-13 15:15:00,54.43,54.45,54.41,54.45,18491.0,44.9281,44.9446,44.9116,44.9446,18491.0
2019-08-13 15:20:00,54.46,54.47,54.42,54.47,35273.0,44.9529,44.9611,44.9199,44.9611,35273.0
2019-08-13 15:25:00,54.48,54.51,54.45,54.51,22657.0,44.9694,44.9941,44.9446,44.9941,22657.0
2019-08-13 15:30:00,54.51,54.51,54.42,54.43,44925.0,44.9941,44.9941,44.9199,44.9281,44925.0
2019-08-13 15:35:00,54.43,54.44,54.39,54.43,37475.0,44.9281,44.9364,44.8951,44.9281,37475.0
2019-08-13 15:40:00,54.44,54.44,54.37,54.4,33003.0,44.9364,44.9364,44.8786,44.9033,33003.0
2019-08-13 15:45:00,54.39,54.41,54.36,54.39,35543.0,44.8951,44.9116,44.8703,44.8951,35543.0
2019-08-13 15:50:00,54.39,54.49,54.36,54.49,82197.0,44.8951,44.9776,44.8703,44.9776,82197.0
2019-08-13 15:55:00,54.48,54.48,54.35,54.39,232159.0,44.9694,44.9694,44.8621,44.8951,232159.0
2019-08-14 09:30:00,54.13,54.31,54.07,54.18,86863.0,44.6805,44.8291,44.631,44.7217,86863.0
2019-08-14 09:35:00,54.21,54.25,54.1,54.15,79384.0,44.7465,44.7795,44.6557,44.697,79384.0
2019-08-14 09:40:00,54.15,54.23,54.06,54.22,42498.0,44.697,44.763,44.6227,44.7548,42498.0
2019-08-14 09:45:00,54.22,54.22,54.04,54.09,22846.0,44.7548,44.7548,44.6062,44.6475,22846.0
2019-08-14 09:50:00,54.12,54.32,54.11,54.32,19010.0,44.6722,44.8373,44.664,44.8373,19010.0
2019-08-14 09:55:00,54.31,54.4,54.27,54.4,17395.0,44.8291,44.9033,44.796,44.9033,17395.0
2019-08-14 10:00:00,54.36,54.38,54.06,54.07,24864.0,44.8703,44.8868,44.6227,44.631,24864.0
2019-08-14 10:05:00,54.07,54.25,53.94,54.23,33548.0,44.631,44.7795,44.5236,44.763,33548.0
2019-08-14 10:10:00,54.22,54.34,54.2,54.33,45795.0,44.7548,44.8538,44.7383,44.8456,45795.0
2019-08-14 10:15:00,54.33,54.37,54.26,54.27,49211.0,44.8456,44.8786,44.7878,44.796,49211.0
2019-08-14 10:20:00,54.28,54.33,54.25,54.29,26511.0,44.8043,44.8456,44.7795,44.8125,26511.0
2019-08-14 10:25:00,54.29,54.45,54.28,54.45,28475.0,44.8125,44.9446,44.8043,44.9446,28475.0
2019-08-14 10:30:00,54.45,54.49,54.39,54.46,31840.0,44.9446,44.9776,44.8951,44.9529,31840.0
2019-08-14 10:35:00,54.48,54.48,54.35,54.36,29197.0,44.9694,44.9694,44.8621,44.8703,29197.0
2019-08-14 10:40:00,54.36,54.49,54.28,54.45,36864.0,44.8703,44.9776,44.8043,44.9446,36864.0
2019-08-14 10:45:00,54.45,54.48,54.38,54.4,26440.0,44.9446,44.9694,44.8868,44.9033,26440.0
2019-08-14 10:50:00,54.39,54.53,54.38,54.53,23718.0,44.8951,45.0106,44.8868,45.0106,23718.0
2019-08-14 10:55:00,54.53,54.63,54.5,54.51,34447.0,45.0106,45.0932,44.9859,44.9941,34447.0
2019-08-14 11:00:00,54.52,54.55,54.39,54.39,20126.0,45.0024,45.0272,44.8951,44.8951,20126.0
2019-08-14 11:05:00,54.42,54.44,54.36,54.39,22532.0,44.9199,44.9364,44.8703,44.8951,22532.0
2019-08-14 11:10:00,54.37,54.39,54.25,54.25,13277.0,44.8786,44.8951,44.7795,44.7795,13277.0
2019-08-14 11:15:00,54.24,54.34,54.23,54.29,37590.0,44.7713,44.8538,44.763,44.8125,37590.0
2019-08-14 11:20:00,54.3,54.4,54.29,54.39,19723.0,44.8208,44.9033,44.8125,44.8951,19723.0
2019-08-14 11:25:00,54.39,54.4,54.29,54.34,34896.0,44.8951,44.9033,44.8125,44.8538,34896.0
2019-08-14 11:30:00,54.34,54.38,54.31,54.37,30413.0,44.8538,44.8868,44.8291,44.8786,30413.0
2019-08-14 11:35:00,54.37,54.37,54.29,54.33,38565.0,44.8786,44.8786,44.8125,44.8456,38565.0
2019-08-14 11:40:00,54.33,54.34,54.29,54.31,37936.0,44.8456,44.8538,44.8125,44.8291,37936.0
2019-08-14 11:45:00,54.3,54.34,54.25,54.34,26433.0,44.8208,44.8538,44.7795,44.8538,26433.0
2019-08-14 11:50:00,54.35,54.36,54.27,54.35,14420.0,44.8621,44.8703,44.796,44.8621,14420.0
2019-08-14 11:55:00,54.35,54.45,54.34,54.43,19700.0,44.8621,44.9446,44.8538,44.9281,19700.0
2019-08-14 12:00:00,54.42,54.42,54.32,54.35,13802.0,44.9199,44.9199,44.8373,44.8621,13802.0
2019-08-14 12:05:00,54.35,54.38,54.26,54.28,11074.0,44.8621,44.8868,44.7878,44.8043,11074.0
2019-08-14 12:10:00,54.28,54.35,54.26,54.35,15012.0,44.8043,44.8621,44.7878,44.8621,15012.0
2019-08-14 12:15:00,54.34,54.38,54.28,54.35,10615.0,44.8538,44.8868,44.8043,44.8621,10615.0
2019-08-14 12:20:00,54.36,54.43,54.3,54.33,30564.0,44.8703,44.9281,44.8208,44.8456,30564.0
2019-08-14 12:25:00,54.33,54.35,54.29,54.34,9616.0,44.8456,44.8621,44.8125,44.8538,9616.0
2019-08-14 12:30:00,54.34,54.42,54.34,54.38,10763.0,44.8538,44.9199,44.8538,44.8868,10763.0
2019-08-14 12:35:00,54.38,54.41,54.31,54.32,12505.0,44.8868,44.9116,44.8291,44.8373,12505.0
2019-08-14 12:40:00,54.32,54.35,54.3,54.31,11516.0,44.8373,44.8621,44.8208,44.8291,11516.0
2019-08-14 12:45:00,54.3,54.31,54.2,54.2,13086.0,44.8208,44.8291,44.7383,44.7383,13086.0
2019-08-14 12:50:00,54.2,54.22,54.16,54.2,22860.0,44.7383,44.7548,44.7052,44.7383,22860.0
2019-08-14 12:55:00,54.21,54.21,54.12,54.16,31021.0,44.7465,44.7465,44.6722,44.7052,31021.0
2019-08-14 13:00:00,54.16,54.16,54.04,54.11,31208.0,44.7052,44.7052,44.6062,44.664,31208.0
2019-08-14 13:05:00,54.11,54.18,54.1,54.15,27825.0,44.664,44.7217,44.6557,44.697,27825.0
2019-08-14 13:10:00,54.15,54.19,54.11,54.18,14251.0,44.697,44.73,44.664,44.7217,14251.0
2019-08-14 13:15:00,54.18,54.18,54.1,54.1,15080.0,44.7217,44.7217,44.6557,44.6557,15080.0
2019-08-14 13:20:00,54.09,54.23,54.09,54.22,9636.0,44.6475,44.763,44.6475,44.7548,9636.0
2019-08-14 13:25:00,54.21,54.3,54.21,54.23,18186.0,44.7465,44.8208,44.7465,44.763,18186.0
2019-08-14 13:30:00,54.22,54.27,54.22,54.26,16491.0,44.7548,44.796,44.7548,44.7878,16491.0
2019-08-14 13:35:00,54.27,54.31,54.24,54.28,17780.0,44.796,44.8291,44.7713,44.8043,17780.0
2019-08-14 13:40:00,54.28,54.29,54.25,54.25,11833.0,44.8043,44.8125,44.7795,44.7795,11833.0
2019-08-14 13:45:00,54.25,54.25,54.2,54.25,15444.0,44.7795,44.7795,44.7383,44.7795,15444.0
2019-08-14 13:50:00,54.27,54.28,54.21,54.23,12402.0,44.796,44.8043,44.7465,44.763,12402.0
2019-08-14 13:55:00,54.23,54.25,54.2,54.23,14455.0,44.763,44.7795,44.7383,44.763,14455.0
2019-08-14 14:00:00,54.24,54.28,54.2,54.2,60064.0,44.7713,44.8043,44.7383,44.7383,60064.0
2019-08-14 14:05:00,54.18,54.18,54.07,54.1,28989.0,44.7217,44.7217,44.631,44.6557,28989.0
2019-08-14 14:10:00,54.08,54.23,54.07,54.16,34675.0,44.6392,44.763,44.631,44.7052,34675.0
2019-08-14 14:15:00,54.16,54.21,54.14,54.16,22381.0,44.7052,44.7465,44.6887,44.7052,22381.0
2019-08-14 14:20:00,54.16,54.16,54.08,54.09,26574.0,44.7052,44.7052,44.6392,44.6475,26574.0
2019-08-14 14:25:00,54.09,54.11,54.0,54.0,24952.0,44.6475,44.664,44.5732,44.5732,24952.0
2019-08-14 14:30:00,54.01,54.03,53.93,53.96,20120.0,44.5814,44.5979,44.5154,44.5402,20120.0
2019-08-14 14:35:00,53.96,53.97,53.87,53.91,16963.0,44.5402,44.5484,44.4659,44.4989,16963.0
2019-08-14 14:40:00,53.9,53.96,53.86,53.94,43062.0,44.4906,44.5402,44.4576,44.5236,43062.0
2019-08-14 14:45:00,53.95,54.01,53.8,53.82,28016.0,44.5319,44.5814,44.4081,44.4246,28016.0
2019-08-14 14:50:00,53.81,53.88,53.8,53.84,40644.0,44.4163,44.4741,44.4081,44.4411,40644.0
2019-08-14 14:55:00,53.84,53.92,53.83,53.87,16254.0,44.4411,44.5071,44.4328,44.4659,16254.0
2019-08-14 15:00:00,53.86,54.01,53.83,53.98,28943.0,44.4576,44.5814,44.4328,44.5567,28943.0
2019-08-14 15:05:00,53.98,54.0,53.9,53.95,19338.0,44.5567,44.5732,44.4906,44.5319,19338.0
2019-08-14 15:10:00,53.95,53.97,53.9,53.92,21521.0,44.5319,44.5484,44.4906,44.5071,21521.0
2019-08-14 15:15:00,53.91,53.92,53.71,53.71,27466.0,44.4989,44.5071,44.3338,44.3338,27466.0
2019-08-14 15:20:00,53.71,53.71,53.58,53.61,45241.0,44.3338,44.3338,44.2265,44.2513,45241.0
2019-08-14 15:25:00,53.61,53.89,53.6,53.8,44458.0,44.2513,44.4824,44.243,44.4081,44458.0
2019-08-14 15:30:00,53.79,53.81,53.7,53.81,58027.0,44.3998,44.4163,44.3255,44.4163,58027.0
2019-08-14 15:35:00,53.8,53.83,53.74,53.83,43553.0,44.4081,44.4328,44.3586,44.4328,43553.0
2019-08-14 15:40:00,53.82,53.83,53.68,53.75,31040.0,44.4246,44.4328,44.309,44.3668,31040.0
2019-08-14 15:45:00,53.74,53.89,53.73,53.83,66362.0,44.3586,44.4824,44.3503,44.4328,66362.0
2019-08-14 15:50:00,53.83,53.85,53.74,53.84,65780.0,44.4328,44.4494,44.3586,44.4411,65780.0
2019-08-14 15:55:00,53.83,53.84,53.73,53.74,178069.0,44.4328,44.4411,44.3503,44.3586,178069.0
2019-08-15 09:30:00,53.97,54.0,53.72,53.83,86030.0,44.5484,44.5732,44.3421,44.4328,86030.0
2019-08-15 09:35:00,53.84,53.97,53.64,53.67,22571.0,44.4411,44.5484,44.276,44.3008,22571.0
2019-08-15 09:40:00,53.65,53.7,53.51,53.68,25267.0,44.2843,44.3255,44.1687,44.309,25267.0
2019-08-15 09:45:00,53.66,53.72,53.58,53.58,23597.0,44.2925,44.3421,44.2265,44.2265,23597.0
2019-08-15 09:50:00,53.58,53.68,53.53,53.68,26177.0,44.2265,44.309,44.1852,44.309,26177.0
2019-08-15 09:55:00,53.68,53.96,53.68,53.93,53195.0,44.309,44.5402,44.309,44.5154,53195.0
2019-08-15 10:00:00,53.93,54.03,53.88,53.97,33033.0,44.5154,44.5979,44.4741,44.5484,33033.0
2019-08-15 10:05:00,53.96,53.99,53.84,53.98,28388.0,44.5402,44.5649,44.4411,44.5567,28388.0
2019-08-15 10:10:00,53.97,54.06,53.97,54.01,21284.0,44.5484,44.6227,44.5484,44.5814,21284.0
2019-08-15 10:15:00,54.01,54.12,54.0,54.02,51445.0,44.5814,44.6722,44.5732,44.5897,51445.0
2019-08-15 10:20:00,54.01,54.01,53.92,53.94,24735.0,44.5814,44.5814,44.5071,44.5236,24735.0
2019-08-15 10:25:00,53.89,53.94,53.84,53.87,45865.0,44.4824,44.5236,44.4411,44.4659,45865.0
2019-08-15 10:30:00,53.86,53.98,53.84,53.96,32736.0,44.4576,44.5567,44.4411,44.5402,32736.0
2019-08-15 10:35:00,53.97,54.02,53.92,53.92,24353.0,44.5484,44.5897,44.5071,44.5071,24353.0
2019-08-15 10:40:00,53.91,54.12,53.89,54.11,15463.0,44.4989,44.6722,44.4824,44.664,15463.0
2019-08-15 10:45:00,54.12,54.25,54.12,54.2,29140.0,44.6722,44.7795,44.6722,44.7383,29140.0
2019-08-15 10:50:00,54.19,54.31,54.17,54.21,42011.0,44.73,44.8291,44.7135,44.7465,42011.0
2019-08-15 10:55:00,54.22,54.23,54.15,54.17,30495.0,44.7548,44.763,44.697,44.7135,30495.0
2019-08-15 11:00:00,54.15,54.19,54.08,54.15,23021.0,44.697,44.73,44.6392,44.697,23021.0
2019-08-15 11:05:00,54.15,54.2,54.11,54.13,22261.0,44.697,44.7383,44.664,44.6805,22261.0
2019-08-15 11:10:00,54.12,54.22,54.11,54.19,21599.0,44.6722,44.7548,44.664,44.73,21599.0
2019-08-15 11:15:00,54.19,54.2,54.13,54.15,20197.0,44.73,44.7383,44.6805,44.697,20197.0
2019-08-15 11:20:00,54.15,54.21,54.1,54.18,18899.0,44.697,44.7465,44.6557,44.7217,18899.0
2019-08-15 11:25:00,54.18,54.23,54.17,54.23,10066.0,44.7217,44.763,44.7135,44.763,10066.0
2019-08-15 11:30:00,54.23,54.24,54.18,54.21,21779.0,44.763,44.7713,44.7217,44.7465,21779.0
2019-08-15 11:35:00,54.21,54.27,54.21,54.26,13885.0,44.7465,44.796,44.7465,44.7878,13885.0
2019-08-15 11:40:00,54.26,54.28,54.22,54.26,12342.0,44.7878,44.8043,44.7548,44.7878,12342.0
2019-08-15 11:45:00,54.26,54.31,54.21,54.24,16974.0,44.7878,44.8291,44.7465,44.7713,16974.0
2019-08-15 11:50:00,54.26,54.34,54.26,54.33,19685.0,44.7878,44.8538,44.7878,44.8456,19685.0
2019-08-15 11:55:00,54.33,54.44,54.31,54.39,35369.0,44.8456,44.9364,44.8291,44.8951,35369.0
2019-08-15 12:00:00,54.39,54.39,54.34,54.38,12053.0,44.8951,44.8951,44.8538,44.8868,12053.0
2019-08-15 12:05:00,54.38,54.44,54.37,54.43,20846.0,44.8868,44.9364,44.8786,44.9281,20846.0
2019-08-15 12:10:00,54.43,54.45,54.39,54.41,10531.0,44.9281,44.9446,44.8951,44.9116,10531.0
2019-08-15 12:15:00,54.41,54.53,54.39,54.51,14625.0,44.9116,45.0106,44.8951,44.9941,14625.0
2019-08-15 12:20:00,54.52,54.57,54.49,54.54,13678.0,45.0024,45.0437,44.9776,45.0189,13678.0
2019-08-15 12:25:00,54.55,54.57,54.5,54.54,18371.0,45.0272,45.0437,44.9859,45.0189,18371.0
2019-08-15 12:30:00,54.55,54.56,54.48,54.51,14321.0,45.0272,45.0354,44.9694,44.9941,14321.0
2019-08-15 12:35:00,54.52,54.55,54.39,54.4,9176.0,45.0024,45.0272,44.8951,44.9033,9176.0
2019-08-15 12:40:00,54.39,54.43,54.38,54.41,10209.0,44.8951,44.9281,44.8868,44.9116,10209.0
2019-08-15 12:45:00,54.4,54.4,54.34,54.37,9268.0,44.9033,44.9033,44.8538,44.8786,9268.0
2019-08-15 12:50:00,54.37,54.43,54.34,54.36,12459.0,44.8786,44.9281,44.8538,44.8703,12459.0
2019-08-15 12:55:00,54.36,54.41,54.34,54.4,19733.0,44.8703,44.9116,44.8538,44.9033,19733.0
2019-08-15 13:00:00,54.4,54.47,54.37,54.44,12995.0,44.9033,44.9611,44.8786,44.9364,12995.0
2019-08-15 13:05:00,54.44,54.5,54.43,54.48,13764.0,44.9364,44.9859,44.9281,44.9694,13764.0
2019-08-15 13:10:00,54.48,54.5,54.42,54.5,38935.0,44.9694,44.9859,44.9199,44.9859,38935.0
2019-08-15 13:15:00,54.5,54.56,54.5,54.53,9681.0,44.9859,45.0354,44.9859,45.0106,9681.0
2019-08-15 13:20:00,54.54,54.6,54.54,54.56,12931.0,45.0189,45.0684,45.0189,45.0354,12931.0
2019-08-15 13:25:00,54.55,54.57,54.48,54.52,8103.0,45.0272,45.0437,44.9694,45.0024,8103.0
2019-08-15 13:30:00,54.52,54.56,54.5,54.56,7477.0,45.0024,45.0354,44.9859,45.0354,7477.0
2019-08-15 13:35:00,54.55,54.55,54.41,54.42,12516.0,45.0272,45.0272,44.9116,44.9199,12516.0
2019-08-15 13:40:00,54.43,54.46,54.35,54.37,11624.0,44.9281,44.9529,44.8621,44.8786,11624.0
2019-08-15 13:45:00,54.36,54.38,54.28,54.3,29677.0,44.8703,44.8868,44.8043,44.8208,29677.0
2019-08-15 13:50:00,54.3,54.33,54.16,54.2,22930.0,44.8208,44.8456,44.7052,44.7383,22930.0
2019-08-15 13:55:00,54.2,54.24,54.14,54.23,24560.0,44.7383,44.7713,44.6887,44.763,24560.0
2019-08-15 14:00:00,54.23,54.31,54.15,54.22,38962.0,44.763,44.8291,44.697,44.7548,38962.0
2019-08-15 14:05:00,54.22,54.32,54.2,54.28,21948.0,44.7548,44.8373,44.7383,44.8043,21948.0
2019-08-15 14:10:00,54.3,54.44,54.3,54.39,39283.0,44.8208,44.9364,44.8208,44.8951,39283.0
2019-08-15 14:15:00,54.39,54.42,54.35,54.37,16606.0,44.8951,44.9199,44.8621,44.8786,16606.0
2019-08-15 14:20:00,54.37,54.56,54.36,54.5,23649.0,44.8786,45.0354,44.8703,44.9859,23649.0
2019-08-15 14:25:00,54.49,54.57,54.49,54.56,12459.0,44.9776,45.0437,44.9776,45.0354,12459.0
2019-08-15 14:30:00,54.56,54.58,54.47,54.5,70546.0,45.0354,45.0519,44.9611,44.9859,70546.0
2019-08-15 14:35:00,54.51,54.54,54.47,54.49,48045.0,44.9941,45.0189,44.9611,44.9776,48045.0
2019-08-15 14:40:00,54.5,54.53,54.47,54.49,16874.0,44.9859,45.0106,44.9611,44.9776,16874.0
2019-08-15 14:45:00,54.5,54.57,54.5,54.51,35083.0,44.9859,45.0437,44.9859,44.9941,35083.0
2019-08-15 14:50:00,54.52,54.56,54.44,54.55,59273.0,45.0024,45.0354,44.9364,45.0272,59273.0
2019-08-15 14:55:00,54.56,54.61,54.53,54.57,14915.0,45.0354,45.0767,45.0106,45.0437,14915.0
2019-08-15 15:00:00,54.57,54.7,54.57,54.7,27766.0,45.0437,45.151,45.0437,45.151,27766.0
2019-08-15 15:05:00,54.7,54.72,54.65,54.69,41843.0,45.151,45.1675,45.1097,45.1427,41843.0
2019-08-15 15:10:00,54.7,54.7,54.57,54.65,39707.0,45.151,45.151,45.0437,45.1097,39707.0
2019-08-15 15:15:00,54.65,54.66,54.62,54.64,21367.0,45.1097,45.118,45.0849,45.1014,21367.0
2019-08-15 15:20:00,54.64,54.67,54.58,54.58,39530.0,45.1014,45.1262,45.0519,45.0519,39530.0
2019-08-15 15:25:00,54.59,54.61,54.48,54.5,40384.0,45.0602,45.0767,44.9694,44.9859,40384.0
2019-08-15 15:30:00,54.49,54.56,54.44,54.48,166384.0,44.9776,45.0354,44.9364,44.9694,166384.0
2019-08-15 15:35:00,54.5,54.55,54.46,54.54,34787.0,44.9859,45.0272,44.9529,45.0189,34787.0
2019-08-15 15:40:00,54.55,54.56,54.49,54.54,68975.0,45.0272,45.0354,44.9776,45.0189,68975.0
2019-08-15 15:45:00,54.54,54.59,54.48,54.48,90627.0,45.0189,45.0602,44.9694,44.9694,90627.0
2019-08-15 15:50:00,54.49,54.58,54.48,54.51,107922.0,44.9776,45.0519,44.9694,44.9941,107922.0
2019-08-15 15:55:00,54.51,54.52,54.32,54.33,318872.0,44.9941,45.0024,44.8373,44.8456,318872.0
2019-08-16 09:30:00,54.85,54.94,54.64,54.8,332179.0,45.2748,45.3491,45.1014,45.2335,332179.0
2019-08-16 09:35:00,54.82,55.0,54.82,54.98,176225.0,45.25,45.3986,45.25,45.3821,176225.0
2019-08-16 09:40:00,54.99,54.99,54.78,54.8,40103.0,45.3903,45.3903,45.217,45.2335,40103.0
2019-08-16 09:45:00,54.81,54.93,54.79,54.91,32622.0,45.2418,45.3408,45.2253,45.3243,32622.0
2019-08-16 09:50:00,54.91,54.98,54.83,54.86,28819.0,45.3243,45.3821,45.2583,45.283,28819.0
2019-08-16 09:55:00,54.88,54.97,54.84,54.96,19680.0,45.2995,45.3738,45.2665,45.3656,19680.0
2019-08-16 10:00:00,54.95,55.0,54.9,54.93,34552.0,45.3573,45.3986,45.3161,45.3408,34552.0
2019-08-16 10:05:00,54.93,55.1,54.88,54.88,366422.0,45.3408,45.4811,45.2995,45.2995,366422.0
2019-08-16 10:10:00,54.89,54.94,54.83,54.84,22509.0,45.3078,45.3491,45.2583,45.2665,22509.0
2019-08-16 10:15:00,54.84,54.98,54.84,54.97,19374.0,45.2665,45.3821,45.2665,45.3738,19374.0
2019-08-16 10:20:00,54.97,55.24,54.96,55.14,45923.0,45.3738,45.5967,45.3656,45.5142,45923.0
2019-08-16 10:25:00,55.13,55.21,54.99,54.99,23543.0,45.5059,45.5719,45.3903,45.3903,23543.0
2019-08-16 10:30:00,54.99,55.01,54.89,54.91,39746.0,45.3903,45.4069,45.3078,45.3243,39746.0
2019-08-16 10:35:00,54.91,54.97,54.89,54.95,25057.0,45.3243,45.3738,45.3078,45.3573,25057.0
2019-08-16 10:40:00,54.95,55.0,54.93,54.94,21273.0,45.3573,45.3986,45.3408,45.3491,21273.0
2019-08-16 10:45:00,54.94,55.0,54.93,54.96,91235.0,45.3491,45.3986,45.3408,45.3656,91235.0
2019-08-16 10:50:00,54.96,55.09,54.95,55.06,62240.0,45.3656,45.4729,45.3573,45.4481,62240.0
2019-08-16 10:55:00,55.06,55.1,55.03,55.07,25160.0,45.4481,45.4811,45.4234,45.4564,25160.0
2019-08-16 11:00:00,55.08,55.19,55.08,55.11,25571.0,45.4646,45.5554,45.4646,45.4894,25571.0
2019-08-16 11:05:00,55.1,55.16,55.08,55.11,33022.0,45.4811,45.5307,45.4646,45.4894,33022.0
2019-08-16 11:10:00,55.1,55.11,55.01,55.02,21503.0,45.4811,45.4894,45.4069,45.4151,21503.0
2019-08-16 11:15:00,55.02,55.04,54.92,54.93,32753.0,45.4151,45.4316,45.3326,45.3408,32753.0
2019-08-16 11:20:00,54.94,55.01,54.92,54.93,33122.0,45.3491,45.4069,45.3326,45.3408,33122.0
2019-08-16 11:25:00,54.92,54.93,54.84,54.87,16033.0,45.3326,45.3408,45.2665,45.2913,16033.0
2019-08-16 11:30:00,54.87,54.96,54.87,54.96,40950.0,45.2913,45.3656,45.2913,45.3656,40950.0
2019-08-16 11:35:00,54.96,55.01,54.94,54.99,20566.0,45.3656,45.4069,45.3491,45.3903,20566.0
2019-08-16 11:40:00,54.99,55.07,54.98,55.0,31164.0,45.3903,45.4564,45.3821,45.3986,31164.0
2019-08-16 11:45:00,55.0,55.09,54.95,55.08,61612.0,45.3986,45.4729,45.3573,45.4646,61612.0
2019-08-16 11:50:00,55.08,55.2,55.05,55.05,42675.0,45.4646,45.5637,45.4399,45.4399,42675.0
2019-08-16 11:55:00,55.05,55.14,55.04,55.05,37875.0,45.4399,45.5142,45.4316,45.4399,37875.0
2019-08-16 12:00:00,55.06,55.07,55.03,55.04,11071.0,45.4481,45.4564,45.4234,45.4316,11071.0
2019-08-16 12:05:00,55.03,55.06,55.0,55.03,20587.0,45.4234,45.4481,45.3986,45.4234,20587.0
2019-08-16 12:10:00,55.03,55.03,54.95,54.96,19905.0,45.4234,45.4234,45.3573,45.3656,19905.0
2019-08-16 12:15:00,54.95,54.98,54.89,54.98,19156.0,45.3573,45.3821,45.3078,45.3821,19156.0
2019-08-16 12:20:00,54.99,55.0,54.95,54.97,19326.0,45.3903,45.3986,45.3573,45.3738,19326.0
2019-08-16 12:25:00,54.98,55.03,54.97,55.0,12726.0,45.3821,45.4234,45.3738,45.3986,12726.0
2019-08-16 12:30:00,55.0,55.02,54.96,55.02,11519.0,45.3986,45.4151,45.3656,45.4151,11519.0
2019-08-16 12:35:00,55.04,55.1,55.03,55.03,17607.0,45.4316,45.4811,45.4234,45.4234,17607.0
2019-08-16 12:40:00,55.03,55.04,54.98,55.04,12953.0,45.4234,45.4316,45.3821,45.4316,12953.0
2019-08-16 12:45:00,55.04,55.11,55.04,55.08,10140.0,45.4316,45.4894,45.4316,45.4646,10140.0
2019-08-16 12:50:00,55.09,55.09,55.05,55.07,11004.0,45.4729,45.4729,45.4399,45.4564,11004.0
2019-08-16 12:55:00,55.08,55.1,55.04,55.07,17373.0,45.4646,45.4811,45.4316,45.4564,17373.0
2019-08-16 13:00:00,55.08,55.16,55.07,55.16,9880.0,45.4646,45.5307,45.4564,45.5307,9880.0
2019-08-16 13:05:00,55.16,55.17,55.13,55.15,12394.0,45.5307,45.5389,45.5059,45.5224,12394.0
2019-08-16 13:10:00,55.16,55.19,55.13,55.17,12904.0,45.5307,45.5554,45.5059,45.5389,12904.0
2019-08-16 13:15:00,55.17,55.2,55.13,55.18,12006.0,45.5389,45.5637,45.5059,45.5472,12006.0
2019-08-16 13:20:00,55.17,55.2,55.17,55.18,8178.0,45.5389,45.5637,45.5389,45.5472,8178.0
2019-08-16 13:25:00,55.18,55.21,55.13,55.13,19845.0,45.5472,45.5719,45.5059,45.5059,19845.0
2019-08-16 13:30:00,55.13,55.14,55.09,55.13,9398.0,45.5059,45.5142,45.4729,45.5059,9398.0
2019-08-16 13:35:00,55.12,55.13,55.04,55.04,19882.0,45.4977,45.5059,45.4316,45.4316,19882.0
2019-08-16 13:40:00,55.04,55.1,55.04,55.08,8196.0,45.4316,45.4811,45.4316,45.4646,8196.0
2019-08-16 13:45:00,55.09,55.09,55.03,55.08,13816.0,45.4729,45.4729,45.4234,45.4646,13816.0
2019-08-16 13:50:00,55.07,55.12,55.05,55.12,9435.0,45.4564,45.4977,45.4399,45.4977,9435.0
2019-08-16 13:55:00,55.11,55.12,55.1,55.1,12537.0,45.4894,45.4977,45.4811,45.4811,12537.0
2019-08-16 14:00:00,55.11,55.11,55.05,55.06,20788.0,45.4894,45.4894,45.4399,45.4481,20788.0
2019-08-16 14:05:00,55.05,55.05,54.97,54.99,11801.0,45.4399,45.4399,45.3738,45.3903,11801.0
2019-08-16 14:10:00,54.99,55.05,54.98,55.03,12674.0,45.3903,45.4399,45.3821,45.4234,12674.0
2019-08-16 14:15:00,55.03,55.04,54.96,54.99,17299.0,45.4234,45.4316,45.3656,45.3903,17299.0
2019-08-16 14:20:00,54.99,55.02,54.99,55.0,16967.0,45.3903,45.4151,45.3903,45.3986,16967.0
2019-08-16 14:25:00,55.01,55.02,54.98,54.98,14982.0,45.4069,45.4151,45.3821,45.3821,14982.0
2019-08-16 14:30:00,54.98,54.99,54.95,54.96,16362.0,45.3821,45.3903,45.3573,45.3656,16362.0
2019-08-16 14:35:00,54.96,55.0,54.93,54.94,20089.0,45.3656,45.3986,45.3408,45.3491,20089.0
2019-08-16 14:40:00,54.94,54.97,54.93,54.93,20588.0,45.3491,45.3738,45.3408,45.3408,20588.0
2019-08-16 14:45:00,54.94,55.05,54.93,55.02,58703.0,45.3491,45.4399,45.3408,45.4151,58703.0
2019-08-16 14:50:00,55.02,55.02,54.96,54.99,17309.0,45.4151,45.4151,45.3656,45.3903,17309.0
2019-08-16 14:55:00,54.99,55.04,54.98,55.02,19037.0,45.3903,45.4316,45.3821,45.4151,19037.0
2019-08-16 15:00:00,55.02,55.08,55.01,55.05,20758.0,45.4151,45.4646,45.4069,45.4399,20758.0
2019-08-16 15:05:00,55.05,55.11,55.03,55.05,18074.0,45.4399,45.4894,45.4234,45.4399,18074.0
2019-08-16 15:10:00,55.05,55.05,54.99,55.03,33137.0,45.4399,45.4399,45.3903,45.4234,33137.0
2019-08-16 15:15:00,55.04,55.1,55.0,55.07,12336.0,45.4316,45.4811,45.3986,45.4564,12336.0
2019-08-16 15:20:00,55.08,55.1,55.02,55.03,16036.0,45.4646,45.4811,45.4151,45.4234,16036.0
2019-08-16 15:25:00,55.04,55.08,55.02,55.05,17343.0,45.4316,45.4646,45.4151,45.4399,17343.0
2019-08-16 15:30:00,55.05,55.05,55.0,55.05,19799.0,45.4399,45.4399,45.3986,45.4399,19799.0
2019-08-16 15:35:00,55.05,55.13,55.04,55.12,41148.0,45.4399,45.5059,45.4316,45.4977,41148.0
2019-08-16 15:40:00,55.12,55.25,55.12,55.25,44834.0,45.4977,45.605,45.4977,45.605,44834.0
2019-08-16 15:45:00,55.24,55.24,55.2,55.23,59964.0,45.5967,45.5967,45.5637,45.5884,59964.0
2019-08-16 15:50:00,55.23,55.29,55.14,55.27,135627.0,45.5884,45.638,45.5142,45.6215,135627.0
2019-08-16 15:55:00,55.27,55.28,55.03,55.03,467043.0,45.6215,45.6297,45.4234,45.4234,467043.0
2019-08-19 09:30:00,55.08,55.25,54.98,55.04,105593.0,45.4646,45.605,45.3821,45.4316,105593.0
2019-08-19 09:35:00,55.05,55.23,55.03,55.05,36287.0,45.4399,45.5884,45.4234,45.4399,36287.0
2019-08-19 09:40:00,55.05,55.06,54.85,54.86,68075.0,45.4399,45.4481,45.2748,45.283,68075.0
2019-08-19 09:45:00,54.87,54.91,54.74,54.76,52951.0,45.2913,45.3243,45.184,45.2005,52951.0
2019-08-19 09:50:00,54.77,54.95,54.73,54.95,46843.0,45.2088,45.3573,45.1757,45.3573,46843.0
2019-08-19 09:55:00,54.94,55.0,54.91,54.96,31267.0,45.3491,45.3986,45.3243,45.3656,31267.0
2019-08-19 10:00:00,54.95,55.03,54.94,54.95,42903.0,45.3573,45.4234,45.3491,45.3573,42903.0
2019-08-19 10:05:00,54.95,55.05,54.89,54.9,38508.0,45.3573,45.4399,45.3078,45.3161,38508.0
2019-08-19 10:10:00,54.89,55.01,54.86,55.01,38473.0,45.3078,45.4069,45.283,45.4069,38473.0
2019-08-19 10:15:00,55.02,55.02,54.9,54.92,25512.0,45.4151,45.4151,45.3161,45.3326,25512.0
2019-08-19 10:20:00,54.91,54.94,54.85,54.85,26942.0,45.3243,45.3491,45.2748,45.2748,26942.0
2019-08-19 10:25:00,54.85,54.89,54.79,54.8,21809.0,45.2748,45.3078,45.2253,45.2335,21809.0
2019-08-19 10:30:00,54.79,54.82,54.72,54.78,38760.0,45.2253,45.25,45.1675,45.217,38760.0
2019-08-19 10:35:00,54.77,54.79,54.72,54.74,47775.0,45.2088,45.2253,45.1675,45.184,47775.0
2019-08-19 10:40:00,54.75,54.81,54.68,54.68,31313.0,45.1922,45.2418,45.1345,45.1345,31313.0
2019-08-19 10:45:00,54.68,54.73,54.65,54.7,35294.0,45.1345,45.1757,45.1097,45.151,35294.0
2019-08-19 10:50:00,54.71,54.79,54.65,54.78,31980.0,45.1592,45.2253,45.1097,45.217,31980.0
2019-08-19 10:55:00,54.77,54.79,54.67,54.68,39337.0,45.2088,45.2253,45.1262,45.1345,39337.0
2019-08-19 11:00:00,54.68,54.76,54.68,54.71,24195.0,45.1345,45.2005,45.1345,45.1592,24195.0
2019-08-19 11:05:00,54.71,54.73,54.67,54.71,38164.0,45.1592,45.1757,45.1262,45.1592,38164.0
2019-08-19 11:10:00,54.72,54.81,54.71,54.77,28805.0,45.1675,45.2418,45.1592,45.2088,28805.0
2019-08-19 11:15:00,54.78,54.85,54.78,54.81,39433.0,45.217,45.2748,45.217,45.2418,39433.0
2019-08-19 11:20:00,54.8,54.9,54.78,54.86,23159.0,45.2335,45.3161,45.217,45.283,23159.0
2019-08-19 11:25:00,54.86,54.86,54.77,54.82,40211.0,45.283,45.283,45.2088,45.25,40211.0
2019-08-19 11:30:00,54.81,54.83,54.74,54.8,30638.0,45.2418,45.2583,45.184,45.2335,30638.0
2019-08-19 11:35:00,54.79,54.83,54.77,54.78,21619.0,45.2253,45.2583,45.2088,45.217,21619.0
2019-08-19 11:40:00,54.77,54.87,54.74,54.87,30956.0,45.2088,45.2913,45.184,45.2913,30956.0
2019-08-19 11:45:00,54.87,54.87,54.81,54.82,29600.0,45.2913,45.2913,45.2418,45.25,29600.0
2019-08-19 11:50:00,54.82,54.88,54.82,54.84,28741.0,45.25,45.2995,45.25,45.2665,28741.0
2019-08-19 11:55:00,54.84,54.92,54.84,54.9,24124.0,45.2665,45.3326,45.2665,45.3161,24124.0
2019-08-19 12:00:00,54.9,54.94,54.88,54.9,21499.0,45.3161,45.3491,45.2995,45.3161,21499.0
2019-08-19 12:05:00,54.9,54.92,54.83,54.85,17832.0,45.3161,45.3326,45.2583,45.2748,17832.0
2019-08-19 12:10:00,54.85,54.88,54.82,54.83,20342.0,45.2748,45.2995,45.25,45.2583,20342.0
2019-08-19 12:15:00,54.84,54.9,54.8,54.89,21394.0,45.2665,45.3161,45.2335,45.3078,21394.0
2019-08-19 12:20:00,54.89,54.92,54.88,54.89,21520.0,45.3078,45.3326,45.2995,45.3078,21520.0
2019-08-19 12:25:00,54.9,54.93,54.86,54.92,15775.0,45.3161,45.3408,45.283,45.3326,15775.0
2019-08-19 12:30:00,54.91,54.92,54.88,54.91,17997.0,45.3243,45.3326,45.2995,45.3243,17997.0
2019-08-19 12:35:00,54.92,54.96,54.89,54.89,30268.0,45.3326,45.3656,45.3078,45.3078,30268.0
2019-08-19 12:40:00,54.89,54.94,54.85,54.94,18744.0,45.3078,45.3491,45.2748,45.3491,18744.0
2019-08-19 12:45:00,54.94,54.99,54.93,54.99,20125.0,45.3491,45.3903,45.3408,45.3903,20125.0
2019-08-19 12:50:00,54.98,55.01,54.97,54.98,21244.0,45.3821,45.4069,45.3738,45.3821,21244.0
2019-08-19 12:55:00,54.98,55.04,54.96,55.01,21130.0,45.3821,45.4316,45.3656,45.4069,21130.0
2019-08-19 13:00:00,55.02,55.04,55.0,55.03,17356.0,45.4151,45.4316,45.3986,45.4234,17356.0
2019-08-19 13:05:00,55.04,55.05,54.95,54.97,23208.0,45.4316,45.4399,45.3573,45.3738,23208.0
2019-08-19 13:10:00,54.97,55.03,54.96,55.03,19121.0,45.3738,45.4234,45.3656,45.4234,19121.0
2019-08-19 13:15:00,55.03,55.08,54.99,55.07,33347.0,45.4234,45.4646,45.3903,45.4564,33347.0
2019-08-19 13:20:00,55.08,55.09,55.01,55.04,19258.0,45.4646,45.4729,45.4069,45.4316,19258.0
2019-08-19 13:25:00,55.04,55.05,54.98,55.02,19907.0,45.4316,45.4399,45.3821,45.4151,19907.0
2019-08-19 13:30:00,55.02,55.02,54.96,54.99,17163.0,45.4151,45.4151,45.3656,45.3903,17163.0
2019-08-19 13:35:00,54.99,55.01,54.97,54.99,18759.0,45.3903,45.4069,45.3738,45.3903,18759.0
2019-08-19 13:40:00,54.99,55.04,54.97,55.03,18482.0,45.3903,45.4316,45.3738,45.4234,18482.0
2019-08-19 13:45:00,55.04,55.05,55.0,55.05,17832.0,45.4316,45.4399,45.3986,45.4399,17832.0
2019-08-19 13:50:00,55.05,55.08,55.03,55.03,16545.0,45.4399,45.4646,45.4234,45.4234,16545.0
2019-08-19 13:55:00,55.03,55.05,55.0,55.05,19600.0,45.4234,45.4399,45.3986,45.4399,19600.0
2019-08-19 14:00:00,55.05,55.06,54.97,55.01,20085.0,45.4399,45.4481,45.3738,45.4069,20085.0
2019-08-19 14:05:00,55.02,55.02,54.96,54.97,21983.0,45.4151,45.4151,45.3656,45.3738,21983.0
2019-08-19 14:10:00,54.97,54.99,54.93,54.96,23087.0,45.3738,45.3903,45.3408,45.3656,23087.0
2019-08-19 14:15:00,54.97,54.99,54.92,54.92,18401.0,45.3738,45.3903,45.3326,45.3326,18401.0
2019-08-19 14:20:00,54.92,54.92,54.84,54.88,36686.0,45.3326,45.3326,45.2665,45.2995,36686.0
2019-08-19 14:25:00,54.87,55.0,54.85,54.98,37700.0,45.2913,45.3986,45.2748,45.3821,37700.0
2019-08-19 14:30:00,54.97,55.07,54.94,55.07,26717.0,45.3738,45.4564,45.3491,45.4564,26717.0
2019-08-19 14:35:00,55.07,55.15,55.04,55.15,37432.0,45.4564,45.5224,45.4316,45.5224,37432.0
2019-08-19 14:40:00,55.14,55.19,55.12,55.18,18870.0,45.5142,45.5554,45.4977,45.5472,18870.0
2019-08-19 14:45:00,55.17,55.19,55.15,55.18,18659.0,45.5389,45.5554,45.5224,45.5472,18659.0
2019-08-19 14:50:00,55.18,55.23,55.17,55.19,22568.0,45.5472,45.5884,45.5389,45.5554,22568.0
2019-08-19 14:55:00,55.2,55.2,55.13,55.16,33030.0,45.5637,45.5637,45.5059,45.5307,33030.0
2019-08-19 15:00:00,55.16,55.2,55.14,55.14,34987.0,45.5307,45.5637,45.5142,45.5142,34987.0
2019-08-19 15:05:00,55.15,55.2,55.14,55.18,49412.0,45.5224,45.5637,45.5142,45.5472,49412.0
2019-08-19 15:10:00,55.17,55.18,55.12,55.18,47250.0,45.5389,45.5472,45.4977,45.5472,47250.0
2019-08-19 15:15:00,55.18,55.18,55.1,55.11,33139.0,45.5472,45.5472,45.4811,45.4894,33139.0
2019-08-19 15:20:00,55.11,55.17,55.1,55.15,25489.0,45.4894,45.5389,45.4811,45.5224,25489.0
2019-08-19 15:25:00,55.15,55.24,55.14,55.22,40659.0,45.5224,45.5967,45.5142,45.5802,40659.0
2019-08-19 15:30:00,55.23,55.3,55.21,55.29,45291.0,45.5884,45.6462,45.5719,45.638,45291.0
2019-08-19 15:35:00,55.28,55.32,55.25,55.32,45144.0,45.6297,45.6627,45.605,45.6627,45144.0
2019-08-19 15:40:00,55.33,55.38,55.3,55.35,109163.0,45.671,45.7123,45.6462,45.6875,109163.0
2019-08-19 15:45:00,55.35,55.35,55.3,55.3,46892.0,45.6875,45.6875,45.6462,45.6462,46892.0
2019-08-19 15:50:00,55.3,55.4,55.3,55.4,109614.0,45.6462,45.7288,45.6462,45.7288,109614.0
2019-08-19 15:55:00,55.4,55.43,55.16,55.16,393514.0,45.7288,45.7535,45.5307,45.5307,393514.0
2019-08-20 09:30:00,55.01,55.04,54.58,54.65,148701.0,45.4069,45.4316,45.0519,45.1097,148701.0
2019-08-20 09:35:00,54.62,54.73,54.62,54.64,40402.0,45.0849,45.1757,45.0849,45.1014,40402.0
2019-08-20 09:40:00,54.65,54.71,54.56,54.6,31217.0,45.1097,45.1592,45.0354,45.0684,31217.0
2019-08-20 09:45:00,54.58,54.61,54.41,54.45,33208.0,45.0519,45.0767,44.9116,44.9446,33208.0
2019-08-20 09:50:00,54.48,54.62,54.47,54.6,22798.0,44.9694,45.0849,44.9611,45.0684,22798.0
2019-08-20 09:55:00,54.6,54.6,54.43,54.44,27524.0,45.0684,45.0684,44.9281,44.9364,27524.0
2019-08-20 10:00:00,54.45,54.62,54.44,54.6,40689.0,44.9446,45.0849,44.9364,45.0684,40689.0
2019-08-20 10:05:00,54.6,54.61,54.53,54.53,45467.0,45.0684,45.0767,45.0106,45.0106,45467.0
2019-08-20 10:10:00,54.54,54.7,54.53,54.68,38212.0,45.0189,45.151,45.0106,45.1345,38212.0
2019-08-20 10:15:00,54.67,54.68,54.59,54.66,37584.0,45.1262,45.1345,45.0602,45.118,37584.0
2019-08-20 10:20:00,54.66,54.68,54.59,54.59,37971.0,45.118,45.1345,45.0602,45.0602,37971.0
2019-08-20 10:25:00,54.59,54.67,54.55,54.67,41451.0,45.0602,45.1262,45.0272,45.1262,41451.0
2019-08-20 10:30:00,54.66,54.67,54.42,54.45,47785.0,45.118,45.1262,44.9199,44.9446,47785.0
2019-08-20 10:35:00,54.45,54.52,54.44,54.5,35728.0,44.9446,45.0024,44.9364,44.9859,35728.0
2019-08-20 10:40:00,54.49,54.53,54.35,54.53,51974.0,44.9776,45.0106,44.8621,45.0106,51974.0
2019-08-20 10:45:00,54.53,54.53,54.45,54.48,26250.0,45.0106,45.0106,44.9446,44.9694,26250.0
2019-08-20 10:50:00,54.48,54.49,54.41,54.45,31937.0,44.9694,44.9776,44.9116,44.9446,31937.0
2019-08-20 10:55:00,54.45,54.51,54.43,54.44,23050.0,44.9446,44.9941,44.9281,44.9364,23050.0
2019-08-20 11:00:00,54.44,54.58,54.43,54.58,25590.0,44.9364,45.0519,44.9281,45.0519,25590.0
2019-08-20 11:05:00,54.58,54.65,54.55,54.64,32069.0,45.0519,45.1097,45.0272,45.1014,32069.0
2019-08-20 11:10:00,54.63,54.72,54.61,54.71,26046.0,45.0932,45.1675,45.0767,45.1592,26046.0
2019-08-20 11:15:00,54.71,54.78,54.69,54.78,23102.0,45.1592,45.217,45.1427,45.217,23102.0
2019-08-20 11:20:00,54.78,54.8,54.74,54.76,21327.0,45.217,45.2335,45.184,45.2005,21327.0
2019-08-20 11:25:00,54.76,54.84,54.75,54.8,27614.0,45.2005,45.2665,45.1922,45.2335,27614.0
2019-08-20 11:30:00,54.8,54.83,54.77,54.81,19196.0,45.2335,45.2583,45.2088,45.2418,19196.0
2019-08-20 11:35:00,54.8,54.84,54.78,54.8,13689.0,45.2335,45.2665,45.217,45.2335,13689.0
2019-08-20 11:40:00,54.81,54.81,54.72,54.72,12195.0,45.2418,45.2418,45.1675,45.1675,12195.0
2019-08-20 11:45:00,54.73,54.73,54.68,54.68,12514.0,45.1757,45.1757,45.1345,45.1345,12514.0
2019-08-20 11:50:00,54.68,54.75,54.67,54.7,22405.0,45.1345,45.1922,45.1262,45.151,22405.0
2019-08-20 11:55:00,54.69,54.69,54.63,54.63,13541.0,45.1427,45.1427,45.0932,45.0932,13541.0
2019-08-20 12:00:00,54.65,54.68,54.62,54.64,14124.0,45.1097,45.1345,45.0849,45.1014,14124.0
2019-08-20 12:05:00,54.64,54.67,54.61,54.61,12752.0,45.1014,45.1262,45.0767,45.0767,12752.0
2019-08-20 12:10:00,54.61,54.61,54.58,54.59,10963.0,45.0767,45.0767,45.0519,45.0602,10963.0
2019-08-20 12:15:00,54.58,54.62,54.58,54.6,12946.0,45.0519,45.0849,45.0519,45.0684,12946.0
2019-08-20 12:20:00,54.61,54.65,54.58,54.58,18747.0,45.0767,45.1097,45.0519,45.0519,18747.0
2019-08-20 12:25:00,54.58,54.61,54.56,54.57,12583.0,45.0519,45.0767,45.0354,45.0437,12583.0
2019-08-20 12:30:00,54.58,54.67,54.57,54.64,22889.0,45.0519,45.1262,45.0437,45.1014,22889.0
2019-08-20 12:35:00,54.64,54.67,54.62,54.65,14993.0,45.1014,45.1262,45.0849,45.1097,14993.0
2019-08-20 12:40:00,54.66,54.71,54.64,54.71,15185.0,45.118,45.1592,45.1014,45.1592,15185.0
2019-08-20 12:45:00,54.71,54.75,54.71,54.73,10705.0,45.1592,45.1922,45.1592,45.1757,10705.0
2019-08-20 12:50:00,54.73,54.75,54.68,54.68,11649.0,45.1757,45.1922,45.1345,45.1345,11649.0
2019-08-20 12:55:00,54.69,54.71,54.67,54.69,7932.0,45.1427,45.1592,45.1262,45.1427,7932.0
2019-08-20 13:00:00,54.69,54.71,54.68,54.7,28003.0,45.1427,45.1592,45.1345,45.151,28003.0
2019-08-20 13:05:00,54.7,54.7,54.65,54.65,16331.0,45.151,45.151,45.1097,45.1097,16331.0
2019-08-20 13:10:00,54.66,54.72,54.66,54.72,19706.0,45.118,45.1675,45.118,45.1675,19706.0
2019-08-20 13:15:00,54.72,54.72,54.66,54.66,9232.0,45.1675,45.1675,45.118,45.118,9232.0
2019-08-20 13:20:00,54.67,54.68,54.6,54.62,10070.0,45.1262,45.1345,45.0684,45.0849,10070.0
2019-08-20 13:25:00,54.62,54.63,54.56,54.58,34596.0,45.0849,45.0932,45.0354,45.0519,34596.0
2019-08-20 13:30:00,54.59,54.62,54.57,54.57,21375.0,45.0602,45.0849,45.0437,45.0437,21375.0
2019-08-20 13:35:00,54.56,54.57,54.49,54.52,11130.0,45.0354,45.0437,44.9776,45.0024,11130.0
2019-08-20 13:40:00,54.52,54.57,54.52,54.54,14735.0,45.0024,45.0437,45.0024,45.0189,14735.0
2019-08-20 13:45:00,54.54,54.6,54.53,54.57,27823.0,45.0189,45.0684,45.0106,45.0437,27823.0
2019-08-20 13:50:00,54.58,54.64,54.56,54.64,17415.0,45.0519,45.1014,45.0354,45.1014,17415.0
2019-08-20 13:55:00,54.63,54.67,54.62,54.65,13660.0,45.0932,45.1262,45.0849,45.1097,13660.0
2019-08-20 14:00:00,54.64,54.65,54.6,54.61,18641.0,45.1014,45.1097,45.0684,45.0767,18641.0
2019-08-20 14:05:00,54.61,54.66,54.55,54.55,16042.0,45.0767,45.118,45.0272,45.0272,16042.0
2019-08-20 14:10:00,54.55,54.59,54.54,54.58,15191.0,45.0272,45.0602,45.0189,45.0519,15191.0
2019-08-20 14:15:00,54.58,54.64,54.57,54.63,26290.0,45.0519,45.1014,45.0437,45.0932,26290.0
2019-08-20 14:20:00,54.62,54.63,54.55,54.59,14556.0,45.0849,45.0932,45.0272,45.0602,14556.0
2019-08-20 14:25:00,54.59,54.6,54.57,54.59,9304.0,45.0602,45.0684,45.0437,45.0602,9304.0
2019-08-20 14:30:00,54.6,54.7,54.6,54.69,12738.0,45.0684,45.151,45.0684,45.1427,12738.0
2019-08-20 14:35:00,54.7,54.71,54.68,54.69,22280.0,45.151,45.1592,45.1345,45.1427,22280.0
2019-08-20 14:40:00,54.7,54.7,54.63,54.66,23630.0,45.151,45.151,45.0932,45.118,23630.0
2019-08-20 14:45:00,54.65,54.71,54.65,54.7,24099.0,45.1097,45.1592,45.1097,45.151,24099.0
2019-08-20 14:50:00,54.7,54.71,54.65,54.66,14281.0,45.151,45.1592,45.1097,45.118,14281.0
2019-08-20 14:55:00,54.66,54.68,54.61,54.64,17626.0,45.118,45.1345,45.0767,45.1014,17626.0
2019-08-20 15:00:00,54.65,54.65,54.57,54.59,14660.0,45.1097,45.1097,45.0437,45.0602,14660.0
2019-08-20 15:05:00,54.6,54.61,54.54,54.59,28211.0,45.0684,45.0767,45.0189,45.0602,28211.0
2019-08-20 15:10:00,54.59,54.59,54.5,54.51,19756.0,45.0602,45.0602,44.9859,44.9941,19756.0
2019-08-20 15:15:00,54.51,54.53,54.44,54.46,34212.0,44.9941,45.0106,44.9364,44.9529,34212.0
2019-08-20 15:20:00,54.46,54.48,54.44,54.47,17944.0,44.9529,44.9694,44.9364,44.9611,17944.0
2019-08-20 15:25:00,54.48,54.57,54.46,54.57,27617.0,44.9694,45.0437,44.9529,45.0437,27617.0
2019-08-20 15:30:00,54.57,54.57,54.5,54.5,39299.0,45.0437,45.0437,44.9859,44.9859,39299.0
2019-08-20 15:35:00,54.51,54.51,54.43,54.44,29123.0,44.9941,44.9941,44.9281,44.9364,29123.0
2019-08-20 15:40:00,54.44,54.48,54.4,54.48,36707.0,44.9364,44.9694,44.9033,44.9694,36707.0
2019-08-20 15:45:00,54.48,54.49,54.4,54.41,42764.0,44.9694,44.9776,44.9033,44.9116,42764.0
2019-08-20 15:50:00,54.42,54.42,54.36,54.37,63310.0,44.9199,44.9199,44.8703,44.8786,63310.0
2019-08-20 15:55:00,54.36,54.37,54.25,54.29,279102.0,44.8703,44.8786,44.7795,44.8125,279102.0
2019-08-21 09:30:00,54.62,54.84,54.48,54.5,89978.0,45.0849,45.2665,44.9694,44.9859,89978.0
2019-08-21 09:35:00,54.51,54.69,54.51,54.61,30030.0,44.9941,45.1427,44.9941,45.0767,30030.0
2019-08-21 09:40:00,54.61,54.62,54.5,54.54,18290.0,45.0767,45.0849,44.9859,45.0189,18290.0
2019-08-21 09:45:00,54.55,54.58,54.41,54.49,24290.0,45.0272,45.0519,44.9116,44.9776,24290.0
2019-08-21 09:50:00,54.49,54.49,54.34,54.36,13868.0,44.9776,44.9776,44.8538,44.8703,13868.0
2019-08-21 09:55:00,54.34,54.42,54.22,54.26,29204.0,44.8538,44.9199,44.7548,44.7878,29204.0
2019-08-21 10:00:00,54.26,54.32,54.23,54.3,15577.0,44.7878,44.8373,44.763,44.8208,15577.0
2019-08-21 10:05:00,54.29,54.33,54.21,54.27,26943.0,44.8125,44.8456,44.7465,44.796,26943.0
2019-08-21 10:10:00,54.27,54.43,54.27,54.42,17282.0,44.796,44.9281,44.796,44.9199,17282.0
2019-08-21 10:15:00,54.41,54.43,54.35,54.42,18900.0,44.9116,44.9281,44.8621,44.9199,18900.0
2019-08-21 10:20:00,54.42,54.56,54.42,54.45,19513.0,44.9199,45.0354,44.9199,44.9446,19513.0
2019-08-21 10:25:00,54.45,54.47,54.39,54.42,21174.0,44.9446,44.9611,44.8951,44.9199,21174.0
2019-08-21 10:30:00,54.4,54.49,54.38,54.39,26211.0,44.9033,44.9776,44.8868,44.8951,26211.0
2019-08-21 10:35:00,54.39,54.48,54.34,54.4,26938.0,44.8951,44.9694,44.8538,44.9033,26938.0
2019-08-21 10:40:00,54.39,54.54,54.39,54.52,17134.0,44.8951,45.0189,44.8951,45.0024,17134.0
2019-08-21 10:45:00,54.52,54.58,54.5,54.57,11591.0,45.0024,45.0519,44.9859,45.0437,11591.0
2019-08-21 10:50:00,54.58,54.68,54.57,54.68,22264.0,45.0519,45.1345,45.0437,45.1345,22264.0
2019-08-21 10:55:00,54.67,54.76,54.66,54.7,46495.0,45.1262,45.2005,45.118,45.151,46495.0
2019-08-21 11:00:00,54.7,54.7,54.53,54.54,44337.0,45.151,45.151,45.0106,45.0189,44337.0
2019-08-21 11:05:00,54.53,54.55,54.45,54.49,15652.0,45.0106,45.0272,44.9446,44.9776,15652.0
2019-08-21 11:10:00,54.5,54.54,54.48,54.52,18049.0,44.9859,45.0189,44.9694,45.0024,18049.0
2019-08-21 11:15:00,54.53,54.58,54.52,54.57,20123.0,45.0106,45.0519,45.0024,45.0437,20123.0
2019-08-21 11:20:00,54.56,54.56,54.45,54.5,18233.0,45.0354,45.0354,44.9446,44.9859,18233.0
2019-08-21 11:25:00,54.51,54.53,54.45,54.46,23143.0,44.9941,45.0106,44.9446,44.9529,23143.0
2019-08-21 11:30:00,54.46,54.52,54.43,54.5,17707.0,44.9529,45.0024,44.9281,44.9859,17707.0
2019-08-21 11:35:00,54.5,54.55,54.49,54.5,25801.0,44.9859,45.0272,44.9776,44.9859,25801.0
2019-08-21 11:40:00,54.51,54.51,54.48,54.48,13186.0,44.9941,44.9941,44.9694,44.9694,13186.0
2019-08-21 11:45:00,54.47,54.47,54.35,54.39,14416.0,44.9611,44.9611,44.8621,44.8951,14416.0
2019-08-21 11:50:00,54.38,54.4,54.34,54.39,16036.0,44.8868,44.9033,44.8538,44.8951,16036.0
2019-08-21 11:55:00,54.39,54.47,54.39,54.47,17090.0,44.8951,44.9611,44.8951,44.9611,17090.0
2019-08-21 12:00:00,54.47,54.47,54.38,54.43,15342.0,44.9611,44.9611,44.8868,44.9281,15342.0
2019-08-21 12:05:00,54.42,54.43,54.39,54.4,18330.0,44.9199,44.9281,44.8951,44.9033,18330.0
2019-08-21 12:10:00,54.41,54.49,54.4,54.48,15962.0,44.9116,44.9776,44.9033,44.9694,15962.0
2019-08-21 12:15:00,54.49,54.55,54.44,54.45,27106.0,44.9776,45.0272,44.9364,44.9446,27106.0
2019-08-21 12:20:00,54.45,54.48,54.43,54.47,11286.0,44.9446,44.9694,44.9281,44.9611,11286.0
2019-08-21 12:25:00,54.47,54.49,54.45,54.47,12220.0,44.9611,44.9776,44.9446,44.9611,12220.0
2019-08-21 12:30:00,54.47,54.49,54.35,54.36,22835.0,44.9611,44.9776,44.8621,44.8703,22835.0
2019-08-21 12:35:00,54.35,54.39,54.3,54.38,19452.0,44.8621,44.8951,44.8208,44.8868,19452.0
2019-08-21 12:40:00,54.38,54.44,54.38,54.41,13968.0,44.8868,44.9364,44.8868,44.9116,13968.0
2019-08-21 12:45:00,54.4,54.45,54.35,54.36,18082.0,44.9033,44.9446,44.8621,44.8703,18082.0
2019-08-21 12:50:00,54.35,54.4,54.32,54.4,7081.0,44.8621,44.9033,44.8373,44.9033,7081.0
2019-08-21 12:55:00,54.39,54.45,54.39,54.44,12776.0,44.8951,44.9446,44.8951,44.9364,12776.0
2019-08-21 13:00:00,54.44,54.47,54.43,54.47,7086.0,44.9364,44.9611,44.9281,44.9611,7086.0
2019-08-21 13:05:00,54.47,54.47,54.43,54.45,13971.0,44.9611,44.9611,44.9281,44.9446,13971.0
2019-08-21 13:10:00,54.46,54.49,54.4,54.41,15882.0,44.9529,44.9776,44.9033,44.9116,15882.0
2019-08-21 13:15:00,54.42,54.47,54.41,54.44,17178.0,44.9199,44.9611,44.9116,44.9364,17178.0
2019-08-21 13:20:00,54.44,54.45,54.41,54.41,16115.0,44.9364,44.9446,44.9116,44.9116,16115.0
2019-08-21 13:25:00,54.41,54.45,54.41,54.43,12137.0,44.9116,44.9446,44.9116,44.9281,12137.0
2019-08-21 13:30:00,54.43,54.44,54.42,54.42,10044.0,44.9281,44.9364,44.9199,44.9199,10044.0
2019-08-21 13:35:00,54.43,54.43,54.38,54.43,19978.0,44.9281,44.9281,44.8868,44.9281,19978.0
2019-08-21 13:40:00,54.43,54.44,54.38,54.4,15290.0,44.9281,44.9364,44.8868,44.9033,15290.0
2019-08-21 13:45:00,54.4,54.4,54.35,54.35,20489.0,44.9033,44.9033,44.8621,44.8621,20489.0
2019-08-21 13:50:00,54.35,54.41,54.33,54.41,32292.0,44.8621,44.9116,44.8456,44.9116,32292.0
2019-08-21 13:55:00,54.4,54.41,54.36,54.41,13516.0,44.9033,44.9116,44.8703,44.9116,13516.0
2019-08-21 14:00:00,54.4,54.42,54.31,54.4,37448.0,44.9033,44.9199,44.8291,44.9033,37448.0
2019-08-21 14:05:00,54.4,54.42,54.37,54.37,13011.0,44.9033,44.9199,44.8786,44.8786,13011.0
2019-08-21 14:10:00,54.38,54.38,54.31,54.35,15366.0,44.8868,44.8868,44.8291,44.8621,15366.0
2019-08-21 14:15:00,54.34,54.43,54.31,54.41,15958.0,44.8538,44.9281,44.8291,44.9116,15958.0
2019-08-21 14:20:00,54.41,54.41,54.35,54.4,17369.0,44.9116,44.9116,44.8621,44.9033,17369.0
2019-08-21 14:25:00,54.4,54.4,54.38,54.39,12189.0,44.9033,44.9033,44.8868,44.8951,12189.0
2019-08-21 14:30:00,54.39,54.41,54.36,54.36,13804.0,44.8951,44.9116,44.8703,44.8703,13804.0
2019-08-21 14:35:00,54.36,54.37,54.26,54.27,27058.0,44.8703,44.8786,44.7878,44.796,27058.0
2019-08-21 14:40:00,54.27,54.32,54.26,54.3,18239.0,44.796,44.8373,44.7878,44.8208,18239.0
2019-08-21 14:45:00,54.31,54.33,54.23,54.26,21379.0,44.8291,44.8456,44.763,44.7878,21379.0
2019-08-21 14:50:00,54.27,54.33,54.26,54.31,12862.0,44.796,44.8456,44.7878,44.8291,12862.0
2019-08-21 14:55:00,54.3,54.36,54.3,54.36,12167.0,44.8208,44.8703,44.8208,44.8703,12167.0
2019-08-21 15:00:00,54.35,54.42,54.35,54.4,18368.0,44.8621,44.9199,44.8621,44.9033,18368.0
2019-08-21 15:05:00,54.39,54.42,54.34,54.4,17721.0,44.8951,44.9199,44.8538,44.9033,17721.0
2019-08-21 15:10:00,54.41,54.46,54.39,54.39,25860.0,44.9116,44.9529,44.8951,44.8951,25860.0
2019-08-21 15:15:00,54.4,54.43,54.38,54.42,17171.0,44.9033,44.9281,44.8868,44.9199,17171.0
2019-08-21 15:20:00,54.43,54.43,54.38,54.38,29902.0,44.9281,44.9281,44.8868,44.8868,29902.0
2019-08-21 15:25:00,54.38,54.39,54.31,54.33,24103.0,44.8868,44.8951,44.8291,44.8456,24103.0
2019-08-21 15:30:00,54.33,54.38,54.31,54.36,27888.0,44.8456,44.8868,44.8291,44.8703,27888.0
2019-08-21 15:35:00,54.37,54.39,54.32,54.36,36073.0,44.8786,44.8951,44.8373,44.8703,36073.0
2019-08-21 15:40:00,54.36,54.38,54.3,54.32,43958.0,44.8703,44.8868,44.8208,44.8373,43958.0
2019-08-21 15:45:00,54.33,54.37,54.32,54.35,44859.0,44.8456,44.8786,44.8373,44.8621,44859.0
2019-08-21 15:50:00,54.36,54.45,54.35,54.43,75378.0,44.8703,44.9446,44.8621,44.9281,75378.0
2019-08-21 15:55:00,54.43,54.44,54.37,54.37,198477.0,44.9281,44.9364,44.8786,44.8786,198477.0
2019-08-22 09:30:00,54.41,54.67,54.41,54.51,45471.0,44.9116,45.1262,44.9116,44.9941,45471.0
2019-08-22 09:35:00,54.55,54.78,54.53,54.73,8058.0,45.0272,45.217,45.0106,45.1757,8058.0
2019-08-22 09:40:00,54.73,54.76,54.63,54.64,9563.0,45.1757,45.2005,45.0932,45.1014,9563.0
2019-08-22 09:45:00,54.64,54.65,54.52,54.63,12757.0,45.1014,45.1097,45.0024,45.0932,12757.0
2019-08-22 09:50:00,54.61,54.68,54.61,54.65,38939.0,45.0767,45.1345,45.0767,45.1097,38939.0
2019-08-22 09:55:00,54.63,54.65,54.58,54.61,9018.0,45.0932,45.1097,45.0519,45.0767,9018.0
2019-08-22 10:00:00,54.6,54.64,54.58,54.59,11420.0,45.0684,45.1014,45.0519,45.0602,11420.0
2019-08-22 10:05:00,54.6,54.61,54.53,54.58,12727.0,45.0684,45.0767,45.0106,45.0519,12727.0
2019-08-22 10:10:00,54.57,54.59,54.52,54.52,10250.0,45.0437,45.0602,45.0024,45.0024,10250.0
2019-08-22 10:15:00,54.52,54.55,54.48,54.48,13216.0,45.0024,45.0272,44.9694,44.9694,13216.0
2019-08-22 10:20:00,54.49,54.51,54.45,54.47,10476.0,44.9776,44.9941,44.9446,44.9611,10476.0
2019-08-22 10:25:00,54.48,54.48,54.38,54.46,10037.0,44.9694,44.9694,44.8868,44.9529,10037.0
2019-08-22 10:30:00,54.48,54.49,54.37,54.41,15639.0,44.9694,44.9776,44.8786,44.9116,15639.0
2019-08-22 10:35:00,54.39,54.39,54.28,54.29,11012.0,44.8951,44.8951,44.8043,44.8125,11012.0
2019-08-22 10:40:00,54.29,54.3,54.24,54.24,18250.0,44.8125,44.8208,44.7713,44.7713,18250.0
2019-08-22 10:45:00,54.22,54.37,54.22,54.36,17834.0,44.7548,44.8786,44.7548,44.8703,17834.0
2019-08-22 10:50:00,54.35,54.38,54.3,54.3,14887.0,44.8621,44.8868,44.8208,44.8208,14887.0
2019-08-22 10:55:00,54.3,54.33,54.25,54.28,11462.0,44.8208,44.8456,44.7795,44.8043,11462.0
2019-08-22 11:00:00,54.29,54.34,54.24,54.29,22754.0,44.8125,44.8538,44.7713,44.8125,22754.0
2019-08-22 11:05:00,54.3,54.44,54.29,54.37,14665.0,44.8208,44.9364,44.8125,44.8786,14665.0
2019-08-22 11:10:00,54.38,54.39,54.34,54.35,13467.0,44.8868,44.8951,44.8538,44.8621,13467.0
2019-08-22 11:15:00,54.35,54.38,54.34,54.38,11704.0,44.8621,44.8868,44.8538,44.8868,11704.0
2019-08-22 11:20:00,54.38,54.4,54.33,54.39,13746.0,44.8868,44.9033,44.8456,44.8951,13746.0
2019-08-22 11:25:00,54.39,54.42,54.35,54.37,15100.0,44.8951,44.9199,44.8621,44.8786,15100.0
2019-08-22 11:30:00,54.38,54.46,54.38,54.44,11745.0,44.8868,44.9529,44.8868,44.9364,11745.0
2019-08-22 11:35:00,54.44,54.46,54.39,54.44,9683.0,44.9364,44.9529,44.8951,44.9364,9683.0
2019-08-22 11:40:00,54.45,54.5,54.43,54.47,15388.0,44.9446,44.9859,44.9281,44.9611,15388.0
2019-08-22 11:45:00,54.48,54.48,54.35,54.36,18302.0,44.9694,44.9694,44.8621,44.8703,18302.0
2019-08-22 11:50:00,54.35,54.38,54.3,54.38,34474.0,44.8621,44.8868,44.8208,44.8868,34474.0
2019-08-22 11:55:00,54.38,54.39,54.34,54.35,14442.0,44.8868,44.8951,44.8538,44.8621,14442.0
2019-08-22 12:00:00,54.35,54.4,54.34,54.37,15495.0,44.8621,44.9033,44.8538,44.8786,15495.0
2019-08-22 12:05:00,54.36,54.37,54.31,54.33,17517.0,44.8703,44.8786,44.8291,44.8456,17517.0
2019-08-22 12:10:00,54.33,54.37,54.3,54.36,9170.0,44.8456,44.8786,44.8208,44.8703,9170.0
2019-08-22 12:15:00,54.37,54.39,54.36,54.39,7961.0,44.8786,44.8951,44.8703,44.8951,7961.0
2019-08-22 12:20:00,54.39,54.4,54.35,54.38,8469.0,44.8951,44.9033,44.8621,44.8868,8469.0
2019-08-22 12:25:00,54.39,54.41,54.33,54.35,12301.0,44.8951,44.9116,44.8456,44.8621,12301.0
2019-08-22 12:30:00,54.36,54.42,54.35,54.4,7024.0,44.8703,44.9199,44.8621,44.9033,7024.0
2019-08-22 12:35:00,54.39,54.4,54.37,54.37,9019.0,44.8951,44.9033,44.8786,44.8786,9019.0
2019-08-22 12:40:00,54.38,54.46,54.37,54.46,10596.0,44.8868,44.9529,44.8786,44.9529,10596.0
2019-08-22 12:45:00,54.44,54.46,54.4,54.43,7927.0,44.9364,44.9529,44.9033,44.9281,7927.0
2019-08-22 12:50:00,54.44,54.44,54.4,54.42,9450.0,44.9364,44.9364,44.9033,44.9199,9450.0
2019-08-22 12:55:00,54.42,54.42,54.33,54.35,13413.0,44.9199,44.9199,44.8456,44.8621,13413.0
2019-08-22 13:00:00,54.35,54.41,54.34,54.37,8600.0,44.8621,44.9116,44.8538,44.8786,8600.0
2019-08-22 13:05:00,54.37,54.4,54.35,54.36,11021.0,44.8786,44.9033,44.8621,44.8703,11021.0
2019-08-22 13:10:00,54.37,54.4,54.35,54.4,6767.0,44.8786,44.9033,44.8621,44.9033,6767.0
2019-08-22 13:15:00,54.39,54.41,54.35,54.38,9567.0,44.8951,44.9116,44.8621,44.8868,9567.0
2019-08-22 13:20:00,54.38,54.41,54.33,54.36,21879.0,44.8868,44.9116,44.8456,44.8703,21879.0
2019-08-22 13:25:00,54.37,54.41,54.36,54.41,157354.0,44.8786,44.9116,44.8703,44.9116,157354.0
2019-08-22 13:30:00,54.42,54.47,54.41,54.47,10147.0,44.9199,44.9611,44.9116,44.9611,10147.0
2019-08-22 13:35:00,54.46,54.5,54.45,54.47,15490.0,44.9529,44.9859,44.9446,44.9611,15490.0
2019-08-22 13:40:00,54.48,54.48,54.34,54.4,54992.0,44.9694,44.9694,44.8538,44.9033,54992.0
2019-08-22 13:45:00,54.4,54.41,54.37,54.4,9160.0,44.9033,44.9116,44.8786,44.9033,9160.0
2019-08-22 13:50:00,54.4,54.48,54.39,54.48,7931.0,44.9033,44.9694,44.8951,44.9694,7931.0
2019-08-22 13:55:00,54.48,54.53,54.48,54.5,16390.0,44.9694,45.0106,44.9694,44.9859,16390.0
2019-08-22 14:00:00,54.5,54.55,54.49,54.52,47732.0,44.9859,45.0272,44.9776,45.0024,47732.0
2019-08-22 14:05:00,54.52,54.57,54.51,54.55,17548.0,45.0024,45.0437,44.9941,45.0272,17548.0
2019-08-22 14:10:00,54.55,54.58,54.52,54.58,19638.0,45.0272,45.0519,45.0024,45.0519,19638.0
2019-08-22 14:15:00,54.58,54.59,54.54,54.56,7117.0,45.0519,45.0602,45.0189,45.0354,7117.0
2019-08-22 14:20:00,54.55,54.57,54.51,54.54,23511.0,45.0272,45.0437,44.9941,45.0189,23511.0
2019-08-22 14:25:00,54.55,54.6,54.54,54.55,10665.0,45.0272,45.0684,45.0189,45.0272,10665.0
2019-08-22 14:30:00,54.56,54.56,54.52,54.53,10724.0,45.0354,45.0354,45.0024,45.0106,10724.0
2019-08-22 14:35:00,54.54,54.6,54.53,54.57,10638.0,45.0189,45.0684,45.0106,45.0437,10638.0
2019-08-22 14:40:00,54.58,54.63,54.57,54.6,14041.0,45.0519,45.0932,45.0437,45.0684,14041.0
2019-08-22 14:45:00,54.62,54.67,54.61,54.62,8021.0,45.0849,45.1262,45.0767,45.0849,8021.0
2019-08-22 14:50:00,54.63,54.64,54.59,54.61,11240.0,45.0932,45.1014,45.0602,45.0767,11240.0
2019-08-22 14:55:00,54.6,54.65,54.58,54.62,10903.0,45.0684,45.1097,45.0519,45.0849,10903.0
2019-08-22 15:00:00,54.62,54.63,54.57,54.59,16283.0,45.0849,45.0932,45.0437,45.0602,16283.0
2019-08-22 15:05:00,54.59,54.67,54.58,54.65,12117.0,45.0602,45.1262,45.0519,45.1097,12117.0
2019-08-22 15:10:00,54.65,54.65,54.59,54.61,15767.0,45.1097,45.1097,45.0602,45.0767,15767.0
2019-08-22 15:15:00,54.62,54.64,54.59,54.63,13730.0,45.0849,45.1014,45.0602,45.0932,13730.0
2019-08-22 15:20:00,54.63,54.68,54.62,54.66,17068.0,45.0932,45.1345,45.0849,45.118,17068.0
2019-08-22 15:25:00,54.66,54.7,54.64,54.66,15124.0,45.118,45.151,45.1014,45.118,15124.0
2019-08-22 15:30:00,54.66,54.68,54.63,54.65,16103.0,45.118,45.1345,45.0932,45.1097,16103.0
2019-08-22 15:35:00,54.65,54.7,54.64,54.69,28091.0,45.1097,45.151,45.1014,45.1427,28091.0
2019-08-22 15:40:00,54.69,54.71,54.67,54.71,20094.0,45.1427,45.1592,45.1262,45.1592,20094.0
2019-08-22 15:45:00,54.71,54.72,54.67,54.71,28503.0,45.1592,45.1675,45.1262,45.1592,28503.0
2019-08-22 15:50:00,54.71,54.83,54.7,54.83,43639.0,45.1592,45.2583,45.151,45.2583,43639.0
2019-08-22 15:55:00,54.82,54.82,54.66,54.69,104231.0,45.25,45.25,45.118,45.1427,104231.0
2019-08-23 09:30:00,54.79,54.83,54.45,54.46,71925.0,45.2253,45.2583,44.9446,44.9529,71925.0
2019-08-23 09:35:00,54.45,54.45,54.22,54.33,21350.0,44.9446,44.9446,44.7548,44.8456,21350.0
2019-08-23 09:40:00,54.34,54.39,54.28,54.35,12861.0,44.8538,44.8951,44.8043,44.8621,12861.0
2019-08-23 09:45:00,54.37,54.44,54.32,54.41,15423.0,44.8786,44.9364,44.8373,44.9116,15423.0
2019-08-23 09:50:00,54.4,54.46,54.32,54.34,8362.0,44.9033,44.9529,44.8373,44.8538,8362.0
2019-08-23 09:55:00,54.34,54.36,54.25,54.25,8631.0,44.8538,44.8703,44.7795,44.7795,8631.0
2019-08-23 10:00:00,54.25,54.44,54.25,54.42,16179.0,44.7795,44.9364,44.7795,44.9199,16179.0
2019-08-23 10:05:00,54.46,54.5,54.42,54.45,8466.0,44.9529,44.9859,44.9199,44.9446,8466.0
2019-08-23 10:10:00,54.45,54.49,54.33,54.48,13226.0,44.9446,44.9776,44.8456,44.9694,13226.0
2019-08-23 10:15:00,54.48,54.68,54.48,54.67,10601.0,44.9694,45.1345,44.9694,45.1262,10601.0
2019-08-23 10:20:00,54.67,54.67,54.44,54.47,16140.0,45.1262,45.1262,44.9364,44.9611,16140.0
2019-08-23 10:25:00,54.46,54.46,54.31,54.37,16927.0,44.9529,44.9529,44.8291,44.8786,16927.0
2019-08-23 10:30:00,54.36,54.42,54.3,54.33,17630.0,44.8703,44.9199,44.8208,44.8456,17630.0
2019-08-23 10:35:00,54.34,54.4,54.3,54.32,32328.0,44.8538,44.9033,44.8208,44.8373,32328.0
2019-08-23 10:40:00,54.32,54.39,54.18,54.36,95760.0,44.8373,44.8951,44.7217,44.8703,95760.0
2019-08-23 10:45:00,54.38,54.43,54.33,54.41,11750.0,44.8868,44.9281,44.8456,44.9116,11750.0
2019-08-23 10:50:00,54.41,54.58,54.41,54.56,21078.0,44.9116,45.0519,44.9116,45.0354,21078.0
2019-08-23 10:55:00,54.56,54.66,54.53,54.55,24681.0,45.0354,45.118,45.0106,45.0272,24681.0
2019-08-23 11:00:00,54.56,54.58,54.13,54.13,51494.0,45.0354,45.0519,44.6805,44.6805,51494.0
2019-08-23 11:05:00,54.14,54.17,53.88,53.89,24090.0,44.6887,44.7135,44.4741,44.4824,24090.0
2019-08-23 11:10:00,53.88,54.12,53.83,54.12,20624.0,44.4741,44.6722,44.4328,44.6722,20624.0
2019-08-23 11:15:00,54.08,54.22,54.06,54.17,13793.0,44.6392,44.7548,44.6227,44.7135,13793.0
2019-08-23 11:20:00,54.16,54.18,54.04,54.1,8448.0,44.7052,44.7217,44.6062,44.6557,8448.0
2019-08-23 11:25:00,54.09,54.12,54.01,54.05,12569.0,44.6475,44.6722,44.5814,44.6144,12569.0
2019-08-23 11:30:00,54.04,54.1,54.0,54.04,10477.0,44.6062,44.6557,44.5732,44.6062,10477.0
2019-08-23 11:35:00,54.05,54.13,54.03,54.08,16449.0,44.6144,44.6805,44.5979,44.6392,16449.0
2019-08-23 11:40:00,54.1,54.16,54.08,54.13,42252.0,44.6557,44.7052,44.6392,44.6805,42252.0
2019-08-23 11:45:00,54.13,54.13,54.02,54.04,12742.0,44.6805,44.6805,44.5897,44.6062,12742.0
2019-08-23 11:50:00,54.03,54.08,54.0,54.07,12538.0,44.5979,44.6392,44.5732,44.631,12538.0
2019-08-23 11:55:00,54.07,54.08,53.96,53.96,12250.0,44.631,44.6392,44.5402,44.5402,12250.0
2019-08-23 12:00:00,53.95,53.97,53.86,53.92,13330.0,44.5319,44.5484,44.4576,44.5071,13330.0
2019-08-23 12:05:00,53.91,53.98,53.88,53.98,12688.0,44.4989,44.5567,44.4741,44.5567,12688.0
2019-08-23 12:10:00,53.99,54.07,53.95,54.07,10025.0,44.5649,44.631,44.5319,44.631,10025.0
2019-08-23 12:15:00,54.06,54.13,54.05,54.06,12887.0,44.6227,44.6805,44.6144,44.6227,12887.0
2019-08-23 12:20:00,54.06,54.09,54.01,54.03,14061.0,44.6227,44.6475,44.5814,44.5979,14061.0
2019-08-23 12:25:00,54.03,54.07,54.0,54.02,9633.0,44.5979,44.631,44.5732,44.5897,9633.0
2019-08-23 12:30:00,54.02,54.12,54.02,54.11,13447.0,44.5897,44.6722,44.5897,44.664,13447.0
2019-08-23 12:35:00,54.11,54.2,54.11,54.18,10842.0,44.664,44.7383,44.664,44.7217,10842.0
2019-08-23 12:40:00,54.17,54.2,54.1,54.15,45232.0,44.7135,44.7383,44.6557,44.697,45232.0
2019-08-23 12:45:00,54.14,54.17,54.08,54.08,20641.0,44.6887,44.7135,44.6392,44.6392,20641.0
2019-08-23 12:50:00,54.09,54.1,54.04,54.04,16568.0,44.6475,44.6557,44.6062,44.6062,16568.0
2019-08-23 12:55:00,54.02,54.08,54.0,54.05,12126.0,44.5897,44.6392,44.5732,44.6144,12126.0
2019-08-23 13:00:00,54.05,54.05,53.99,54.03,12373.0,44.6144,44.6144,44.5649,44.5979,12373.0
2019-08-23 13:05:00,54.02,54.03,53.97,53.98,9534.0,44.5897,44.5979,44.5484,44.5567,9534.0
2019-08-23 13:10:00,53.99,54.15,53.98,54.15,12598.0,44.5649,44.697,44.5567,44.697,12598.0
2019-08-23 13:15:00,54.16,54.16,54.04,54.06,8975.0,44.7052,44.7052,44.6062,44.6227,8975.0
2019-08-23 13:20:00,54.05,54.06,54.01,54.03,8013.0,44.6144,44.6227,44.5814,44.5979,8013.0
2019-08-23 13:25:00,54.03,54.1,54.03,54.06,10847.0,44.5979,44.6557,44.5979,44.6227,10847.0
2019-08-23 13:30:00,54.05,54.12,54.05,54.12,9925.0,44.6144,44.6722,44.6144,44.6722,9925.0
2019-08-23 13:35:00,54.14,54.21,54.1,54.19,11443.0,44.6887,44.7465,44.6557,44.73,11443.0
2019-08-23 13:40:00,54.18,54.2,54.14,54.2,11676.0,44.7217,44.7383,44.6887,44.7383,11676.0
2019-08-23 13:45:00,54.21,54.27,54.15,54.26,18775.0,44.7465,44.796,44.697,44.7878,18775.0
2019-08-23 13:50:00,54.25,54.34,54.23,54.31,19339.0,44.7795,44.8538,44.763,44.8291,19339.0
2019-08-23 13:55:00,54.29,54.29,54.23,54.23,7319.0,44.8125,44.8125,44.763,44.763,7319.0
2019-08-23 14:00:00,54.23,54.23,54.19,54.21,9753.0,44.763,44.763,44.73,44.7465,9753.0
2019-08-23 14:05:00,54.2,54.24,54.17,54.18,10363.0,44.7383,44.7713,44.7135,44.7217,10363.0
2019-08-23 14:10:00,54.17,54.2,54.16,54.16,8767.0,44.7135,44.7383,44.7052,44.7052,8767.0
2019-08-23 14:15:00,54.16,54.2,54.13,54.18,12664.0,44.7052,44.7383,44.6805,44.7217,12664.0
2019-08-23 14:20:00,54.19,54.19,54.15,54.18,6274.0,44.73,44.73,44.697,44.7217,6274.0
2019-08-23 14:25:00,54.2,54.22,54.18,54.21,9517.0,44.7383,44.7548,44.7217,44.7465,9517.0
2019-08-23 14:30:00,54.21,54.25,54.17,54.21,10771.0,44.7465,44.7795,44.7135,44.7465,10771.0
2019-08-23 14:35:00,54.21,54.21,54.12,54.12,9420.0,44.7465,44.7465,44.6722,44.6722,9420.0
2019-08-23 14:40:00,54.13,54.17,54.12,54.12,10655.0,44.6805,44.7135,44.6722,44.6722,10655.0
2019-08-23 14:45:00,54.12,54.13,54.03,54.03,11666.0,44.6722,44.6805,44.5979,44.5979,11666.0
2019-08-23 14:50:00,54.03,54.06,54.01,54.03,9808.0,44.5979,44.6227,44.5814,44.5979,9808.0
2019-08-23 14:55:00,54.02,54.06,53.99,54.04,15795.0,44.5897,44.6227,44.5649,44.6062,15795.0
2019-08-23 15:00:00,54.03,54.05,53.97,54.02,16885.0,44.5979,44.6144,44.5484,44.5897,16885.0
2019-08-23 15:05:00,54.01,54.04,53.98,54.01,16744.0,44.5814,44.6062,44.5567,44.5814,16744.0
2019-08-23 15:10:00,54.0,54.03,53.83,53.86,23032.0,44.5732,44.5979,44.4328,44.4576,23032.0
2019-08-23 15:15:00,53.86,53.93,53.85,53.93,20795.0,44.4576,44.5154,44.4494,44.5154,20795.0
2019-08-23 15:20:00,53.94,53.98,53.93,53.93,19114.0,44.5236,44.5567,44.5154,44.5154,19114.0
2019-08-23 15:25:00,53.93,53.94,53.78,53.79,22003.0,44.5154,44.5236,44.3916,44.3998,22003.0
2019-08-23 15:30:00,53.78,53.8,53.71,53.74,33301.0,44.3916,44.4081,44.3338,44.3586,33301.0
2019-08-23 15:35:00,53.75,53.76,53.69,53.74,26792.0,44.3668,44.3751,44.3173,44.3586,26792.0
2019-08-23 15:40:00,53.73,53.78,53.71,53.72,22361.0,44.3503,44.3916,44.3338,44.3421,22361.0
2019-08-23 15:45:00,53.72,53.77,53.62,53.63,43200.0,44.3421,44.3833,44.2595,44.2678,43200.0
2019-08-23 15:50:00,53.62,53.62,53.37,53.37,87377.0,44.2595,44.2595,44.0532,44.0532,87377.0
2019-08-23 15:55:00,53.37,53.64,53.36,53.64,226258.0,44.0532,44.276,44.0449,44.276,226258.0
2019-08-26 09:30:00,53.83,54.03,53.69,54.03,54015.0,44.4328,44.5979,44.3173,44.5979,54015.0
2019-08-26 09:35:00,54.02,54.08,53.92,54.02,8318.0,44.5897,44.6392,44.5071,44.5897,8318.0
2019-08-26 09:40:00,54.01,54.05,53.91,53.92,19208.0,44.5814,44.6144,44.4989,44.5071,19208.0
2019-08-26 09:45:00,53.93,54.05,53.91,53.95,36429.0,44.5154,44.6144,44.4989,44.5319,36429.0
2019-08-26 09:50:00,53.95,54.06,53.88,54.03,13370.0,44.5319,44.6227,44.4741,44.5979,13370.0
2019-08-26 09:55:00,54.01,54.06,53.97,54.06,16347.0,44.5814,44.6227,44.5484,44.6227,16347.0
2019-08-26 10:00:00,54.06,54.08,53.99,54.02,15897.0,44.6227,44.6392,44.5649,44.5897,15897.0
2019-08-26 10:05:00,54.02,54.03,53.92,53.92,19382.0,44.5897,44.5979,44.5071,44.5071,19382.0
2019-08-26 10:10:00,53.92,53.95,53.82,53.87,42390.0,44.5071,44.5319,44.4246,44.4659,42390.0
2019-08-26 10:15:00,53.89,53.89,53.79,53.84,21264.0,44.4824,44.4824,44.3998,44.4411,21264.0
2019-08-26 10:20:00,53.83,53.9,53.82,53.83,9680.0,44.4328,44.4906,44.4246,44.4328,9680.0
2019-08-26 10:25:00,53.83,53.92,53.78,53.91,10649.0,44.4328,44.5071,44.3916,44.4989,10649.0
2019-08-26 10:30:00,53.91,53.99,53.85,53.89,21246.0,44.4989,44.5649,44.4494,44.4824,21246.0
2019-08-26 10:35:00,53.86,53.98,53.85,53.95,67627.0,44.4576,44.5567,44.4494,44.5319,67627.0
2019-08-26 10:40:00,53.95,53.98,53.89,53.94,38883.0,44.5319,44.5567,44.4824,44.5236,38883.0
2019-08-26 10:45:00,53.94,54.06,53.89,54.02,16875.0,44.5236,44.6227,44.4824,44.5897,16875.0
2019-08-26 10:50:00,54.01,54.02,53.95,53.97,6582.0,44.5814,44.5897,44.5319,44.5484,6582.0
2019-08-26 10:55:00,53.95,54.01,53.91,54.01,9681.0,44.5319,44.5814,44.4989,44.5814,9681.0
2019-08-26 11:00:00,54.01,54.08,53.95,54.07,133803.0,44.5814,44.6392,44.5319,44.631,133803.0
2019-08-26 11:05:00,54.08,54.09,54.03,54.04,21563.0,44.6392,44.6475,44.5979,44.6062,21563.0
2019-08-26 11:10:00,54.03,54.09,54.01,54.05,61576.0,44.5979,44.6475,44.5814,44.6144,61576.0
2019-08-26 11:15:00,54.05,54.07,53.96,54.0,18493.0,44.6144,44.631,44.5402,44.5732,18493.0
2019-08-26 11:20:00,53.99,54.02,53.97,54.0,8503.0,44.5649,44.5897,44.5484,44.5732,8503.0
2019-08-26 11:25:00,54.0,54.03,53.99,54.01,9562.0,44.5732,44.5979,44.5649,44.5814,9562.0
2019-08-26 11:30:00,54.0,54.02,53.95,53.98,10507.0,44.5732,44.5897,44.5319,44.5567,10507.0
2019-08-26 11:35:00,53.99,54.06,53.97,54.04,12446.0,44.5649,44.6227,44.5484,44.6062,12446.0
2019-08-26 11:40:00,54.03,54.04,53.99,54.02,13782.0,44.5979,44.6062,44.5649,44.5897,13782.0
2019-08-26 11:45:00,54.03,54.05,53.99,54.04,16053.0,44.5979,44.6144,44.5649,44.6062,16053.0
2019-08-26 11:50:00,54.05,54.06,53.98,53.99,19147.0,44.6144,44.6227,44.5567,44.5649,19147.0
2019-08-26 11:55:00,53.99,54.06,53.99,54.01,15752.0,44.5649,44.6227,44.5649,44.5814,15752.0
2019-08-26 12:00:00,54.01,54.06,54.0,54.05,181932.0,44.5814,44.6227,44.5732,44.6144,181932.0
2019-08-26 12:05:00,54.05,54.08,54.04,54.05,23566.0,44.6144,44.6392,44.6062,44.6144,23566.0
2019-08-26 12:10:00,54.05,54.06,53.99,54.03,20734.0,44.6144,44.6227,44.5649,44.5979,20734.0
2019-08-26 12:15:00,54.05,54.05,53.99,54.0,21292.0,44.6144,44.6144,44.5649,44.5732,21292.0
2019-08-26 12:20:00,53.99,54.14,53.98,54.13,14230.0,44.5649,44.6887,44.5567,44.6805,14230.0
2019-08-26 12:25:00,54.13,54.13,54.02,54.05,93984.0,44.6805,44.6805,44.5897,44.6144,93984.0
2019-08-26 12:30:00,54.06,54.1,54.01,54.02,45949.0,44.6227,44.6557,44.5814,44.5897,45949.0
2019-08-26 12:35:00,54.02,54.04,53.98,54.04,20977.0,44.5897,44.6062,44.5567,44.6062,20977.0
2019-08-26 12:40:00,54.04,54.08,53.99,54.01,29576.0,44.6062,44.6392,44.5649,44.5814,29576.0
2019-08-26 12:45:00,54.01,54.01,53.97,53.98,13334.0,44.5814,44.5814,44.5484,44.5567,13334.0
2019-08-26 12:50:00,53.98,53.99,53.96,53.99,8477.0,44.5567,44.5649,44.5402,44.5649,8477.0
2019-08-26 12:55:00,54.0,54.01,53.91,53.97,19050.0,44.5732,44.5814,44.4989,44.5484,19050.0
2019-08-26 13:00:00,53.97,54.01,53.92,53.93,21251.0,44.5484,44.5814,44.5071,44.5154,21251.0
2019-08-26 13:05:00,53.93,53.96,53.92,53.95,12917.0,44.5154,44.5402,44.5071,44.5319,12917.0
2019-08-26 13:10:00,53.94,53.94,53.84,53.85,17259.0,44.5236,44.5236,44.4411,44.4494,17259.0
2019-08-26 13:15:00,53.85,53.85,53.81,53.83,10787.0,44.4494,44.4494,44.4163,44.4328,10787.0
2019-08-26 13:20:00,53.82,53.84,53.81,53.83,25948.0,44.4246,44.4411,44.4163,44.4328,25948.0
2019-08-26 13:25:00,53.83,53.83,53.77,53.78,18469.0,44.4328,44.4328,44.3833,44.3916,18469.0
2019-08-26 13:30:00,53.79,53.79,53.75,53.77,17173.0,44.3998,44.3998,44.3668,44.3833,17173.0
2019-08-26 13:35:00,53.78,53.84,53.77,53.77,17175.0,44.3916,44.4411,44.3833,44.3833,17175.0
2019-08-26 13:40:00,53.77,53.77,53.73,53.76,9303.0,44.3833,44.3833,44.3503,44.3751,9303.0
2019-08-26 13:45:00,53.76,53.76,53.74,53.74,11107.0,44.3751,44.3751,44.3586,44.3586,11107.0
2019-08-26 13:50:00,53.74,53.77,53.74,53.75,10659.0,44.3586,44.3833,44.3586,44.3668,10659.0
2019-08-26 13:55:00,53.74,53.75,53.71,53.75,19596.0,44.3586,44.3668,44.3338,44.3668,19596.0
2019-08-26 14:00:00,53.75,53.75,53.66,53.68,23295.0,44.3668,44.3668,44.2925,44.309,23295.0
2019-08-26 14:05:00,53.68,53.7,53.66,53.67,14536.0,44.309,44.3255,44.2925,44.3008,14536.0
2019-08-26 14:10:00,53.66,53.71,53.65,53.7,9305.0,44.2925,44.3338,44.2843,44.3255,9305.0
2019-08-26 14:15:00,53.7,53.77,53.69,53.72,25367.0,44.3255,44.3833,44.3173,44.3421,25367.0
2019-08-26 14:20:00,53.72,53.77,53.72,53.75,17478.0,44.3421,44.3833,44.3421,44.3668,17478.0
2019-08-26 14:25:00,53.74,53.83,53.74,53.8,21996.0,44.3586,44.4328,44.3586,44.4081,21996.0
2019-08-26 14:30:00,53.8,53.89,53.79,53.86,23508.0,44.4081,44.4824,44.3998,44.4576,23508.0
2019-08-26 14:35:00,53.85,53.91,53.83,53.87,20602.0,44.4494,44.4989,44.4328,44.4659,20602.0
2019-08-26 14:40:00,53.88,53.89,53.83,53.87,31033.0,44.4741,44.4824,44.4328,44.4659,31033.0
2019-08-26 14:45:00,53.86,53.9,53.86,53.89,14583.0,44.4576,44.4906,44.4576,44.4824,14583.0
2019-08-26 14:50:00,53.9,53.9,53.77,53.79,64409.0,44.4906,44.4906,44.3833,44.3998,64409.0
2019-08-26 14:55:00,53.79,53.83,53.76,53.81,20089.0,44.3998,44.4328,44.3751,44.4163,20089.0
2019-08-26 15:00:00,53.81,53.89,53.8,53.8,35683.0,44.4163,44.4824,44.4081,44.4081,35683.0
2019-08-26 15:05:00,53.8,53.82,53.75,53.79,27016.0,44.4081,44.4246,44.3668,44.3998,27016.0
2019-08-26 15:10:00,53.79,53.83,53.78,53.8,30914.0,44.3998,44.4328,44.3916,44.4081,30914.0
2019-08-26 15:15:00,53.8,53.87,53.77,53.8,84194.0,44.4081,44.4659,44.3833,44.4081,84194.0
2019-08-26 15:20:00,53.8,53.91,53.77,53.91,580377.0,44.4081,44.4989,44.3833,44.4989,580377.0
2019-08-26 15:25:00,53.91,53.99,53.9,53.93,63314.0,44.4989,44.5649,44.4906,44.5154,63314.0
2019-08-26 15:30:00,53.93,53.99,53.91,53.92,47327.0,44.5154,44.5649,44.4989,44.5071,47327.0
2019-08-26 15:35:00,53.92,53.94,53.87,53.88,33631.0,44.5071,44.5236,44.4659,44.4741,33631.0
2019-08-26 15:40:00,53.88,53.89,53.82,53.84,31705.0,44.4741,44.4824,44.4246,44.4411,31705.0
2019-08-26 15:45:00,53.84,53.92,53.83,53.91,30996.0,44.4411,44.5071,44.4328,44.4989,30996.0
2019-08-26 15:50:00,53.91,54.0,53.88,53.97,98030.0,44.4989,44.5732,44.4741,44.5484,98030.0
2019-08-26 15:55:00,53.97,54.0,53.91,54.0,285975.0,44.5484,44.5732,44.4989,44.5732,285975.0
2019-08-27 09:30:00,53.42,53.49,52.9,53.0,184226.0,44.0944,44.1522,43.6652,43.7477,184226.0
2019-08-27 09:35:00,53.01,53.23,52.95,53.09,63672.0,43.756,43.9376,43.7065,43.822,63672.0
2019-08-27 09:40:00,53.1,53.2,52.98,52.98,24239.0,43.8303,43.9128,43.7312,43.7312,24239.0
2019-08-27 09:45:00,52.97,53.1,52.94,53.02,33260.0,43.723,43.8303,43.6982,43.7642,33260.0
2019-08-27 09:50:00,53.02,53.06,52.92,52.93,53587.0,43.7642,43.7973,43.6817,43.69,53587.0
2019-08-27 09:55:00,52.94,53.06,52.89,52.94,92613.0,43.6982,43.7973,43.6569,43.6982,92613.0
2019-08-27 10:00:00,52.94,52.96,52.72,52.81,101017.0,43.6982,43.7147,43.5166,43.5909,101017.0
2019-08-27 10:05:00,52.82,52.82,52.7,52.71,42350.0,43.5992,43.5992,43.5001,43.5084,42350.0
2019-08-27 10:10:00,52.72,52.73,52.26,52.28,105566.0,43.5166,43.5249,43.1369,43.1534,105566.0
2019-08-27 10:15:00,52.29,52.41,52.28,52.36,42071.0,43.1617,43.2607,43.1534,43.2195,42071.0
2019-08-27 10:20:00,52.37,52.4,52.23,52.27,68076.0,43.2277,43.2525,43.1122,43.1452,68076.0
2019-08-27 10:25:00,52.26,52.28,52.15,52.19,56277.0,43.1369,43.1534,43.0461,43.0791,56277.0
2019-08-27 10:30:00,52.17,52.28,52.1,52.16,75705.0,43.0626,43.1534,43.0049,43.0544,75705.0
2019-08-27 10:35:00,52.15,52.22,52.11,52.18,37399.0,43.0461,43.1039,43.0131,43.0709,37399.0
2019-08-27 10:40:00,52.2,52.36,52.16,52.36,53666.0,43.0874,43.2195,43.0544,43.2195,53666.0
2019-08-27 10:45:00,52.37,52.43,52.31,52.33,31075.0,43.2277,43.2772,43.1782,43.1947,31075.0
2019-08-27 10:50:00,52.32,52.42,52.29,52.34,36188.0,43.1864,43.269,43.1617,43.203,36188.0
2019-08-27 10:55:00,52.33,52.46,52.33,52.38,46430.0,43.1947,43.302,43.1947,43.236,46430.0
2019-08-27 11:00:00,52.37,52.4,52.28,52.29,51561.0,43.2277,43.2525,43.1534,43.1617,51561.0
2019-08-27 11:05:00,52.29,52.32,52.11,52.12,68001.0,43.1617,43.1864,43.0131,43.0214,68001.0
2019-08-27 11:10:00,52.12,52.15,51.96,51.96,54293.0,43.0214,43.0461,42.8893,42.8893,54293.0
2019-08-27 11:15:00,51.96,51.98,51.63,51.75,150032.0,42.8893,42.9058,42.6169,42.716,150032.0
2019-08-27 11:20:00,51.75,52.02,51.73,51.97,110213.0,42.716,42.9388,42.6994,42.8975,110213.0
2019-08-27 11:25:00,51.96,52.01,51.85,51.89,84736.0,42.8893,42.9306,42.7985,42.8315,84736.0
2019-08-27 11:30:00,51.88,52.01,51.87,51.91,64468.0,42.8233,42.9306,42.815,42.848,64468.0
2019-08-27 11:35:00,51.93,51.96,51.86,51.86,30802.0,42.8645,42.8893,42.8068,42.8068,30802.0
2019-08-27 11:40:00,51.86,51.87,51.69,51.76,37317.0,42.8068,42.815,42.6664,42.7242,37317.0
2019-08-27 11:45:00,51.77,51.86,51.76,51.86,23953.0,42.7325,42.8068,42.7242,42.8068,23953.0
2019-08-27 11:50:00,51.86,51.86,51.68,51.7,40838.0,42.8068,42.8068,42.6582,42.6747,40838.0
2019-08-27 11:55:00,51.69,51.74,51.66,51.74,21088.0,42.6664,42.7077,42.6417,42.7077,21088.0
2019-08-27 12:00:00,51.73,51.75,51.69,51.7,27946.0,42.6994,42.716,42.6664,42.6747,27946.0
2019-08-27 12:05:00,51.7,51.8,51.67,51.73,27672.0,42.6747,42.7572,42.6499,42.6994,27672.0
2019-08-27 12:10:00,51.74,51.74,51.47,51.54,74734.0,42.7077,42.7077,42.4848,42.5426,74734.0
2019-08-27 12:15:00,51.54,51.61,51.45,51.58,139524.0,42.5426,42.6004,42.4683,42.5756,139524.0
2019-08-27 12:20:00,51.57,51.71,51.56,51.65,38596.0,42.5674,42.6829,42.5591,42.6334,38596.0
2019-08-27 12:25:00,51.65,51.66,51.57,51.57,22934.0,42.6334,42.6417,42.5674,42.5674,22934.0
2019-08-27 12:30:00,51.56,51.59,51.52,51.53,37742.0,42.5591,42.5839,42.5261,42.5344,37742.0
2019-08-27 12:35:00,51.53,51.6,51.51,51.52,24753.0,42.5344,42.5921,42.5179,42.5261,24753.0
2019-08-27 12:40:00,51.52,51.56,51.47,51.56,38158.0,42.5261,42.5591,42.4848,42.5591,38158.0
2019-08-27 12:45:00,51.57,51.64,51.5,51.57,149595.0,42.5674,42.6252,42.5096,42.5674,149595.0
2019-08-27 12:50:00,51.57,51.57,51.27,51.29,63263.0,42.5674,42.5674,42.3197,42.3363,63263.0
2019-08-27 12:55:00,51.28,51.54,51.25,51.52,40638.0,42.328,42.5426,42.3032,42.5261,40638.0
2019-08-27 13:00:00,51.51,51.56,51.45,51.51,44970.0,42.5179,42.5591,42.4683,42.5179,44970.0
2019-08-27 13:05:00,51.52,51.54,51.48,51.49,21650.0,42.5261,42.5426,42.4931,42.5013,21650.0
2019-08-27 13:10:00,51.48,51.53,51.42,51.46,35031.0,42.4931,42.5344,42.4436,42.4766,35031.0
2019-08-27 13:15:00,51.45,51.45,51.38,51.42,17260.0,42.4683,42.4683,42.4105,42.4436,17260.0
2019-08-27 13:20:00,51.43,51.45,51.39,51.44,14579.0,42.4518,42.4683,42.4188,42.4601,14579.0
2019-08-27 13:25:00,51.44,51.58,51.44,51.56,27411.0,42.4601,42.5756,42.4601,42.5591,27411.0
2019-08-27 13:30:00,51.59,51.59,51.51,51.54,28808.0,42.5839,42.5839,42.5179,42.5426,28808.0
2019-08-27 13:35:00,51.54,51.78,51.53,51.67,60444.0,42.5426,42.7407,42.5344,42.6499,60444.0
2019-08-27 13:40:00,51.67,51.79,51.67,51.79,31574.0,42.6499,42.749,42.6499,42.749,31574.0
2019-08-27 13:45:00,51.79,51.8,51.74,51.78,28417.0,42.749,42.7572,42.7077,42.7407,28417.0
2019-08-27 13:50:00,51.8,51.85,51.75,51.83,24578.0,42.7572,42.7985,42.716,42.782,24578.0
2019-08-27 13:55:00,51.82,51.92,51.8,51.91,17195.0,42.7737,42.8563,42.7572,42.848,17195.0
2019-08-27 14:00:00,51.92,51.95,51.87,51.88,22764.0,42.8563,42.881,42.815,42.8233,22764.0
2019-08-27 14:05:00,51.89,51.91,51.73,51.75,34610.0,42.8315,42.848,42.6994,42.716,34610.0
2019-08-27 14:10:00,51.75,51.79,51.7,51.74,27501.0,42.716,42.749,42.6747,42.7077,27501.0
2019-08-27 14:15:00,51.75,51.83,51.74,51.83,21550.0,42.716,42.782,42.7077,42.782,21550.0
2019-08-27 14:20:00,51.83,51.86,51.8,51.84,19384.0,42.782,42.8068,42.7572,42.7902,19384.0
2019-08-27 14:25:00,51.84,51.87,51.82,51.85,16867.0,42.7902,42.815,42.7737,42.7985,16867.0
2019-08-27 14:30:00,51.84,51.87,51.79,51.87,20540.0,42.7902,42.815,42.749,42.815,20540.0
2019-08-27 14:35:00,51.87,51.89,51.77,51.78,66099.0,42.815,42.8315,42.7325,42.7407,66099.0
2019-08-27 14:40:00,51.78,51.82,51.75,51.78,65383.0,42.7407,42.7737,42.716,42.7407,65383.0
2019-08-27 14:45:00,51.78,51.79,51.71,51.78,24798.0,42.7407,42.749,42.6829,42.7407,24798.0
2019-08-27 14:50:00,51.78,51.79,51.73,51.75,38289.0,42.7407,42.749,42.6994,42.716,38289.0
2019-08-27 14:55:00,51.75,51.8,51.73,51.75,27858.0,42.716,42.7572,42.6994,42.716,27858.0
2019-08-27 15:00:00,51.75,51.84,51.74,51.81,42657.0,42.716,42.7902,42.7077,42.7655,42657.0
2019-08-27 15:05:00,51.81,51.84,51.76,51.76,56524.0,42.7655,42.7902,42.7242,42.7242,56524.0
2019-08-27 15:10:00,51.76,51.76,51.62,51.66,58069.0,42.7242,42.7242,42.6086,42.6417,58069.0
2019-08-27 15:15:00,51.66,51.73,51.66,51.7,33403.0,42.6417,42.6994,42.6417,42.6747,33403.0
2019-08-27 15:20:00,51.69,51.71,51.65,51.69,42681.0,42.6664,42.6829,42.6334,42.6664,42681.0
2019-08-27 15:25:00,51.7,51.76,51.7,51.72,52657.0,42.6747,42.7242,42.6747,42.6912,52657.0
2019-08-27 15:30:00,51.72,51.73,51.65,51.67,59637.0,42.6912,42.6994,42.6334,42.6499,59637.0
2019-08-27 15:35:00,51.66,51.93,51.66,51.9,87934.0,42.6417,42.8645,42.6417,42.8398,87934.0
2019-08-27 15:40:00,51.91,51.94,51.87,51.91,79128.0,42.848,42.8728,42.815,42.848,79128.0
2019-08-27 15:45:00,51.91,52.0,51.9,51.97,86823.0,42.848,42.9223,42.8398,42.8975,86823.0
2019-08-27 15:50:00,51.98,52.0,51.88,51.91,133092.0,42.9058,42.9223,42.8233,42.848,133092.0
2019-08-27 15:55:00,51.9,51.97,51.86,51.89,304199.0,42.8398,42.8975,42.8068,42.8315,304199.0
2019-08-28 09:30:00,52.03,52.42,51.98,52.41,75563.0,42.9471,43.269,42.9058,43.2607,75563.0
2019-08-28 09:35:00,52.39,52.5,52.13,52.23,52863.0,43.2442,43.335,43.0296,43.1122,52863.0
2019-08-28 09:40:00,52.23,52.51,52.21,52.48,50981.0,43.1122,43.3433,43.0957,43.3185,50981.0
2019-08-28 09:45:00,52.47,52.64,52.35,52.63,52877.0,43.3103,43.4506,43.2112,43.4423,52877.0
2019-08-28 09:50:00,52.64,52.76,52.62,52.7,48504.0,43.4506,43.5496,43.4341,43.5001,48504.0
2019-08-28 09:55:00,52.7,52.71,52.53,52.59,34966.0,43.5001,43.5084,43.3598,43.4093,34966.0
2019-08-28 10:00:00,52.59,52.82,52.57,52.72,49557.0,43.4093,43.5992,43.3928,43.5166,49557.0
2019-08-28 10:05:00,52.76,52.84,52.7,52.82,33825.0,43.5496,43.6157,43.5001,43.5992,33825.0
2019-08-28 10:10:00,52.83,52.87,52.78,52.83,22978.0,43.6074,43.6404,43.5661,43.6074,22978.0
2019-08-28 10:15:00,52.84,52.85,52.75,52.8,26261.0,43.6157,43.6239,43.5414,43.5827,26261.0
2019-08-28 10:20:00,52.8,52.87,52.8,52.83,19248.0,43.5827,43.6404,43.5827,43.6074,19248.0
2019-08-28 10:25:00,52.83,52.84,52.76,52.77,22007.0,43.6074,43.6157,43.5496,43.5579,22007.0
2019-08-28 10:30:00,52.77,52.85,52.76,52.83,32993.0,43.5579,43.6239,43.5496,43.6074,32993.0
2019-08-28 10:35:00,52.83,52.91,52.83,52.86,40083.0,43.6074,43.6735,43.6074,43.6322,40083.0
2019-08-28 10:40:00,52.87,52.92,52.82,52.87,25672.0,43.6404,43.6817,43.5992,43.6404,25672.0
2019-08-28 10:45:00,52.87,52.87,52.75,52.79,39605.0,43.6404,43.6404,43.5414,43.5744,39605.0
2019-08-28 10:50:00,52.79,52.86,52.75,52.85,22468.0,43.5744,43.6322,43.5414,43.6239,22468.0
2019-08-28 10:55:00,52.86,52.89,52.83,52.87,23419.0,43.6322,43.6569,43.6074,43.6404,23419.0
2019-08-28 11:00:00,52.87,52.89,52.77,52.81,37999.0,43.6404,43.6569,43.5579,43.5909,37999.0
2019-08-28 11:05:00,52.81,52.86,52.8,52.85,25398.0,43.5909,43.6322,43.5827,43.6239,25398.0
2019-08-28 11:10:00,52.86,52.91,52.82,52.85,26361.0,43.6322,43.6735,43.5992,43.6239,26361.0
2019-08-28 11:15:00,52.86,52.92,52.83,52.89,26555.0,43.6322,43.6817,43.6074,43.6569,26555.0
2019-08-28 11:20:00,52.89,52.99,52.84,52.98,26045.0,43.6569,43.7395,43.6157,43.7312,26045.0
2019-08-28 11:25:00,52.98,53.05,52.96,53.04,25798.0,43.7312,43.789,43.7147,43.7808,25798.0
2019-08-28 11:30:00,53.03,53.03,52.95,52.96,23951.0,43.7725,43.7725,43.7065,43.7147,23951.0
2019-08-28 11:35:00,52.95,53.02,52.92,52.98,27811.0,43.7065,43.7642,43.6817,43.7312,27811.0
2019-08-28 11:40:00,52.98,53.03,52.93,53.0,24762.0,43.7312,43.7725,43.69,43.7477,24762.0
2019-08-28 11:45:00,53.01,53.03,52.93,52.94,22058.0,43.756,43.7725,43.69,43.6982,22058.0
2019-08-28 11:50:00,52.94,53.03,52.93,53.02,23774.0,43.6982,43.7725,43.69,43.7642,23774.0
2019-08-28 11:55:00,53.03,53.04,52.95,52.97,16616.0,43.7725,43.7808,43.7065,43.723,16616.0
2019-08-28 12:00:00,52.97,53.04,52.95,53.01,12286.0,43.723,43.7808,43.7065,43.756,12286.0
2019-08-28 12:05:00,53.01,53.09,53.0,53.07,18173.0,43.756,43.822,43.7477,43.8055,18173.0
2019-08-28 12:10:00,53.07,53.07,53.02,53.05,21161.0,43.8055,43.8055,43.7642,43.789,21161.0
2019-08-28 12:15:00,53.05,53.09,53.04,53.09,14055.0,43.789,43.822,43.7808,43.822,14055.0
2019-08-28 12:20:00,53.09,53.12,53.07,53.11,19420.0,43.822,43.8468,43.8055,43.8385,19420.0
2019-08-28 12:25:00,53.12,53.12,53.01,53.04,23229.0,43.8468,43.8468,43.756,43.7808,23229.0
2019-08-28 12:30:00,53.04,53.1,53.04,53.1,24250.0,43.7808,43.8303,43.7808,43.8303,24250.0
2019-08-28 12:35:00,53.11,53.11,52.99,52.99,22761.0,43.8385,43.8385,43.7395,43.7395,22761.0
2019-08-28 12:40:00,52.98,53.0,52.94,52.95,14972.0,43.7312,43.7477,43.6982,43.7065,14972.0
2019-08-28 12:45:00,52.95,53.05,52.94,53.05,20655.0,43.7065,43.789,43.6982,43.789,20655.0
2019-08-28 12:50:00,53.04,53.06,53.01,53.06,13681.0,43.7808,43.7973,43.756,43.7973,13681.0
2019-08-28 12:55:00,53.06,53.1,53.06,53.07,15963.0,43.7973,43.8303,43.7973,43.8055,15963.0
2019-08-28 13:00:00,53.08,53.12,53.07,53.08,13026.0,43.8138,43.8468,43.8055,43.8138,13026.0
2019-08-28 13:05:00,53.08,53.12,53.03,53.07,12314.0,43.8138,43.8468,43.7725,43.8055,12314.0
2019-08-28 13:10:00,53.07,53.08,52.99,52.99,16847.0,43.8055,43.8138,43.7395,43.7395,16847.0
2019-08-28 13:15:00,52.99,53.03,52.99,53.01,11464.0,43.7395,43.7725,43.7395,43.756,11464.0
2019-08-28 13:20:00,53.02,53.04,52.99,53.0,19908.0,43.7642,43.7808,43.7395,43.7477,19908.0
2019-08-28 13:25:00,52.99,53.03,52.97,53.0,22174.0,43.7395,43.7725,43.723,43.7477,22174.0
2019-08-28 13:30:00,53.0,53.09,53.0,53.09,17349.0,43.7477,43.822,43.7477,43.822,17349.0
2019-08-28 13:35:00,53.08,53.09,53.03,53.06,13951.0,43.8138,43.822,43.7725,43.7973,13951.0
2019-08-28 13:40:00,53.06,53.08,53.0,53.03,15370.0,43.7973,43.8138,43.7477,43.7725,15370.0
2019-08-28 13:45:00,53.03,53.05,53.01,53.02,14789.0,43.7725,43.789,43.756,43.7642,14789.0
2019-08-28 13:50:00,53.02,53.02,52.99,53.0,14709.0,43.7642,43.7642,43.7395,43.7477,14709.0
2019-08-28 13:55:00,53.01,53.02,52.96,52.98,12195.0,43.756,43.7642,43.7147,43.7312,12195.0
2019-08-28 14:00:00,52.98,53.04,52.96,53.01,23114.0,43.7312,43.7808,43.7147,43.756,23114.0
2019-08-28 14:05:00,53.01,53.04,52.99,53.02,20642.0,43.756,43.7808,43.7395,43.7642,20642.0
2019-08-28 14:10:00,53.03,53.08,53.02,53.03,26078.0,43.7725,43.8138,43.7642,43.7725,26078.0
2019-08-28 14:15:00,53.04,53.09,53.03,53.09,10957.0,43.7808,43.822,43.7725,43.822,10957.0
2019-08-28 14:20:00,53.08,53.1,53.02,53.07,20724.0,43.8138,43.8303,43.7642,43.8055,20724.0
2019-08-28 14:25:00,53.07,53.09,53.02,53.05,17898.0,43.8055,43.822,43.7642,43.789,17898.0
2019-08-28 14:30:00,53.05,53.1,53.05,53.09,12023.0,43.789,43.8303,43.789,43.822,12023.0
2019-08-28 14:35:00,53.09,53.14,53.06,53.06,24130.0,43.822,43.8633,43.7973,43.7973,24130.0
2019-08-28 14:40:00,53.07,53.07,53.01,53.02,19336.0,43.8055,43.8055,43.756,43.7642,19336.0
2019-08-28 14:45:00,53.02,53.13,53.01,53.08,16718.0,43.7642,43.855,43.756,43.8138,16718.0
2019-08-28 14:50:00,53.07,53.11,53.03,53.08,22655.0,43.8055,43.8385,43.7725,43.8138,22655.0
2019-08-28 14:55:00,53.09,53.14,53.09,53.14,28250.0,43.822,43.8633,43.822,43.8633,28250.0
2019-08-28 15:00:00,53.13,53.13,53.06,53.09,24433.0,43.855,43.855,43.7973,43.822,24433.0
2019-08-28 15:05:00,53.1,53.15,53.09,53.12,18288.0,43.8303,43.8716,43.822,43.8468,18288.0
2019-08-28 15:10:00,53.12,53.15,53.11,53.12,24232.0,43.8468,43.8716,43.8385,43.8468,24232.0
2019-08-28 15:15:00,53.12,53.14,53.07,53.1,61582.0,43.8468,43.8633,43.8055,43.8303,61582.0
2019-08-28 15:20:00,53.1,53.1,53.01,53.05,35510.0,43.8303,43.8303,43.756,43.789,35510.0
2019-08-28 15:25:00,53.04,53.05,53.01,53.04,19484.0,43.7808,43.789,43.756,43.7808,19484.0
2019-08-28 15:30:00,53.04,53.04,52.98,52.99,38890.0,43.7808,43.7808,43.7312,43.7395,38890.0
2019-08-28 15:35:00,53.0,53.15,52.98,53.11,72295.0,43.7477,43.8716,43.7312,43.8385,72295.0
2019-08-28 15:40:00,53.11,53.15,53.09,53.1,51364.0,43.8385,43.8716,43.822,43.8303,51364.0
2019-08-28 15:45:00,53.11,53.17,53.1,53.15,62275.0,43.8385,43.8881,43.8303,43.8716,62275.0
2019-08-28 15:50:00,53.15,53.18,53.07,53.14,96018.0,43.8716,43.8963,43.8055,43.8633,96018.0
2019-08-28 15:55:00,53.13,53.17,53.03,53.13,332359.0,43.855,43.8881,43.7725,43.855,332359.0
2019-08-29 09:30:00,53.42,53.54,53.24,53.36,58505.0,44.0944,44.1935,43.9458,44.0449,58505.0
2019-08-29 09:35:00,53.37,53.43,53.2,53.29,17208.0,44.0532,44.1027,43.9128,43.9871,17208.0
2019-08-29 09:40:00,53.32,53.37,53.21,53.33,24644.0,44.0119,44.0532,43.9211,44.0201,24644.0
2019-08-29 09:45:00,53.34,53.34,53.21,53.24,18342.0,44.0284,44.0284,43.9211,43.9458,18342.0
2019-08-29 09:50:00,53.24,53.31,53.21,53.29,11845.0,43.9458,44.0036,43.9211,43.9871,11845.0
2019-08-29 09:55:00,53.28,53.28,53.11,53.15,12407.0,43.9789,43.9789,43.8385,43.8716,12407.0
2019-08-29 10:00:00,53.15,53.16,53.05,53.07,14103.0,43.8716,43.8798,43.789,43.8055,14103.0
2019-08-29 10:05:00,53.07,53.09,53.02,53.03,15789.0,43.8055,43.822,43.7642,43.7725,15789.0
2019-08-29 10:10:00,53.03,53.03,52.94,52.98,22788.0,43.7725,43.7725,43.6982,43.7312,22788.0
2019-08-29 10:15:00,52.99,53.06,52.98,53.03,15263.0,43.7395,43.7973,43.7312,43.7725,15263.0
2019-08-29 10:20:00,53.03,53.03,52.98,52.99,15275.0,43.7725,43.7725,43.7312,43.7395,15275.0
2019-08-29 10:25:00,52.98,53.11,52.98,53.11,10199.0,43.7312,43.8385,43.7312,43.8385,10199.0
2019-08-29 10:30:00,53.11,53.17,53.06,53.17,11784.0,43.8385,43.8881,43.7973,43.8881,11784.0
2019-08-29 10:35:00,53.16,53.16,52.96,53.0,31147.0,43.8798,43.8798,43.7147,43.7477,31147.0
2019-08-29 10:40:00,53.0,53.03,52.98,53.03,8947.0,43.7477,43.7725,43.7312,43.7725,8947.0
2019-08-29 10:45:00,53.02,53.02,52.87,52.93,12112.0,43.7642,43.7642,43.6404,43.69,12112.0
2019-08-29 10:50:00,52.93,53.04,52.93,53.03,10261.0,43.69,43.7808,43.69,43.7725,10261.0
2019-08-29 10:55:00,53.03,53.11,53.02,53.1,13247.0,43.7725,43.8385,43.7642,43.8303,13247.0
2019-08-29 11:00:00,53.11,53.13,53.06,53.08,11649.0,43.8385,43.855,43.7973,43.8138,11649.0
2019-08-29 11:05:00,53.09,53.11,53.0,53.06,12950.0,43.822,43.8385,43.7477,43.7973,12950.0
2019-08-29 11:10:00,53.06,53.12,53.05,53.09,9544.0,43.7973,43.8468,43.789,43.822,9544.0
2019-08-29 11:15:00,53.1,53.13,53.09,53.13,12204.0,43.8303,43.855,43.822,43.855,12204.0
2019-08-29 11:20:00,53.13,53.19,53.12,53.15,14475.0,43.855,43.9046,43.8468,43.8716,14475.0
2019-08-29 11:25:00,53.16,53.18,53.13,53.14,27749.0,43.8798,43.8963,43.855,43.8633,27749.0
2019-08-29 11:30:00,53.14,53.18,53.11,53.17,9833.0,43.8633,43.8963,43.8385,43.8881,9833.0
2019-08-29 11:35:00,53.17,53.24,53.17,53.2,10449.0,43.8881,43.9458,43.8881,43.9128,10449.0
2019-08-29 11:40:00,53.2,53.22,53.18,53.19,21374.0,43.9128,43.9293,43.8963,43.9046,21374.0
2019-08-29 11:45:00,53.18,53.32,53.17,53.3,13598.0,43.8963,44.0119,43.8881,43.9954,13598.0
2019-08-29 11:50:00,53.3,53.32,53.27,53.31,9047.0,43.9954,44.0119,43.9706,44.0036,9047.0
2019-08-29 11:55:00,53.31,53.35,53.29,53.29,9844.0,44.0036,44.0366,43.9871,43.9871,9844.0
2019-08-29 12:00:00,53.3,53.31,53.21,53.23,14132.0,43.9954,44.0036,43.9211,43.9376,14132.0
2019-08-29 12:05:00,53.23,53.23,53.16,53.18,31777.0,43.9376,43.9376,43.8798,43.8963,31777.0
2019-08-29 12:10:00,53.18,53.24,53.18,53.21,20205.0,43.8963,43.9458,43.8963,43.9211,20205.0
2019-08-29 12:15:00,53.2,53.21,53.17,53.18,15893.0,43.9128,43.9211,43.8881,43.8963,15893.0
2019-08-29 12:20:00,53.19,53.2,53.15,53.19,12126.0,43.9046,43.9128,43.8716,43.9046,12126.0
2019-08-29 12:25:00,53.18,53.24,53.17,53.21,28151.0,43.8963,43.9458,43.8881,43.9211,28151.0
2019-08-29 12:30:00,53.22,53.23,53.19,53.21,19662.0,43.9293,43.9376,43.9046,43.9211,19662.0
2019-08-29 12:35:00,53.21,53.32,53.21,53.31,18587.0,43.9211,44.0119,43.9211,44.0036,18587.0
2019-08-29 12:40:00,53.31,53.33,53.25,53.26,12915.0,44.0036,44.0201,43.9541,43.9624,12915.0
2019-08-29 12:45:00,53.25,53.27,53.23,53.24,13356.0,43.9541,43.9706,43.9376,43.9458,13356.0
2019-08-29 12:50:00,53.24,53.27,53.21,53.26,12048.0,43.9458,43.9706,43.9211,43.9624,12048.0
2019-08-29 12:55:00,53.25,53.31,53.23,53.29,11669.0,43.9541,44.0036,43.9376,43.9871,11669.0
2019-08-29 13:00:00,53.29,53.29,53.23,53.24,8391.0,43.9871,43.9871,43.9376,43.9458,8391.0
2019-08-29 13:05:00,53.24,53.28,53.23,53.27,10304.0,43.9458,43.9789,43.9376,43.9706,10304.0
2019-08-29 13:10:00,53.26,53.32,53.26,53.31,8752.0,43.9624,44.0119,43.9624,44.0036,8752.0
2019-08-29 13:15:00,53.31,53.31,53.29,53.3,6129.0,44.0036,44.0036,43.9871,43.9954,6129.0
2019-08-29 13:20:00,53.3,53.3,53.26,53.27,10686.0,43.9954,43.9954,43.9624,43.9706,10686.0
2019-08-29 13:25:00,53.26,53.27,53.24,53.25,14718.0,43.9624,43.9706,43.9458,43.9541,14718.0
2019-08-29 13:30:00,53.25,53.29,53.24,53.25,15724.0,43.9541,43.9871,43.9458,43.9541,15724.0
2019-08-29 13:35:00,53.25,53.29,53.25,53.29,16619.0,43.9541,43.9871,43.9541,43.9871,16619.0
2019-08-29 13:40:00,53.29,53.39,53.29,53.34,20006.0,43.9871,44.0697,43.9871,44.0284,20006.0
2019-08-29 13:45:00,53.35,53.39,53.33,53.34,15572.0,44.0366,44.0697,44.0201,44.0284,15572.0
2019-08-29 13:50:00,53.34,53.38,53.31,53.38,15531.0,44.0284,44.0614,44.0036,44.0614,15531.0
2019-08-29 13:55:00,53.38,53.38,53.33,53.34,10549.0,44.0614,44.0614,44.0201,44.0284,10549.0
2019-08-29 14:00:00,53.34,53.37,53.33,53.36,16236.0,44.0284,44.0532,44.0201,44.0449,16236.0
2019-08-29 14:05:00,53.36,53.47,53.36,53.45,17776.0,44.0449,44.1357,44.0449,44.1192,17776.0
2019-08-29 14:10:00,53.45,53.47,53.43,53.44,13431.0,44.1192,44.1357,44.1027,44.1109,13431.0
2019-08-29 14:15:00,53.43,53.43,53.32,53.35,23782.0,44.1027,44.1027,44.0119,44.0366,23782.0
2019-08-29 14:20:00,53.35,53.37,53.34,53.36,14552.0,44.0366,44.0532,44.0284,44.0449,14552.0
2019-08-29 14:25:00,53.35,53.36,53.32,53.34,14576.0,44.0366,44.0449,44.0119,44.0284,14576.0
2019-08-29 14:30:00,53.34,53.41,53.33,53.4,17179.0,44.0284,44.0862,44.0201,44.0779,17179.0
2019-08-29 14:35:00,53.4,53.41,53.37,53.41,8540.0,44.0779,44.0862,44.0532,44.0862,8540.0
2019-08-29 14:40:00,53.4,53.43,53.36,53.36,14787.0,44.0779,44.1027,44.0449,44.0449,14787.0
2019-08-29 14:45:00,53.37,53.37,53.32,53.36,13079.0,44.0532,44.0532,44.0119,44.0449,13079.0
2019-08-29 14:50:00,53.36,53.38,53.33,53.37,7983.0,44.0449,44.0614,44.0201,44.0532,7983.0
2019-08-29 14:55:00,53.37,53.38,53.35,53.36,11632.0,44.0532,44.0614,44.0366,44.0449,11632.0
2019-08-29 15:00:00,53.36,53.36,53.28,53.3,17146.0,44.0449,44.0449,43.9789,43.9954,17146.0
2019-08-29 15:05:00,53.29,53.33,53.27,53.31,14617.0,43.9871,44.0201,43.9706,44.0036,14617.0
2019-08-29 15:10:00,53.32,53.32,53.26,53.28,13773.0,44.0119,44.0119,43.9624,43.9789,13773.0
2019-08-29 15:15:00,53.28,53.28,53.23,53.23,20179.0,43.9789,43.9789,43.9376,43.9376,20179.0
2019-08-29 15:20:00,53.23,53.26,53.2,53.26,21015.0,43.9376,43.9624,43.9128,43.9624,21015.0
2019-08-29 15:25:00,53.26,53.26,53.21,53.23,19199.0,43.9624,43.9624,43.9211,43.9376,19199.0
2019-08-29 15:30:00,53.23,53.26,53.22,53.26,29314.0,43.9376,43.9624,43.9293,43.9624,29314.0
2019-08-29 15:35:00,53.26,53.29,53.23,53.27,32895.0,43.9624,43.9871,43.9376,43.9706,32895.0
2019-08-29 15:40:00,53.26,53.26,53.23,53.25,25996.0,43.9624,43.9624,43.9376,43.9541,25996.0
2019-08-29 15:45:00,53.25,53.29,53.22,53.29,40535.0,43.9541,43.9871,43.9293,43.9871,40535.0
2019-08-29 15:50:00,53.29,53.32,53.28,53.31,56372.0,43.9871,44.0119,43.9789,44.0036,56372.0
2019-08-29 15:55:00,53.31,53.36,53.29,53.35,147114.0,44.0036,44.0449,43.9871,44.0366,147114.0
2019-08-30 09:30:00,53.73,54.29,53.5,53.93,128082.0,44.3503,44.8125,44.1605,44.5154,128082.0
2019-08-30 09:35:00,53.93,54.12,53.92,53.93,72227.0,44.5154,44.6722,44.5071,44.5154,72227.0
2019-08-30 09:40:00,53.93,53.93,53.7,53.7,39826.0,44.5154,44.5154,44.3255,44.3255,39826.0
2019-08-30 09:45:00,53.7,53.79,53.55,53.78,35457.0,44.3255,44.3998,44.2017,44.3916,35457.0
2019-08-30 09:50:00,53.79,53.95,53.78,53.9,23634.0,44.3998,44.5319,44.3916,44.4906,23634.0
2019-08-30 09:55:00,53.9,53.99,53.87,53.9,30350.0,44.4906,44.5649,44.4659,44.4906,30350.0
2019-08-30 10:00:00,53.9,54.0,53.84,54.0,38471.0,44.4906,44.5732,44.4411,44.5732,38471.0
2019-08-30 10:05:00,54.0,54.04,53.93,53.98,19013.0,44.5732,44.6062,44.5154,44.5567,19013.0
2019-08-30 10:10:00,53.99,54.0,53.93,53.96,14358.0,44.5649,44.5732,44.5154,44.5402,14358.0
2019-08-30 10:15:00,53.96,54.12,53.96,54.09,22635.0,44.5402,44.6722,44.5402,44.6475,22635.0
2019-08-30 10:20:00,54.09,54.13,53.99,54.03,30223.0,44.6475,44.6805,44.5649,44.5979,30223.0
2019-08-30 10:25:00,54.03,54.1,54.02,54.09,50469.0,44.5979,44.6557,44.5897,44.6475,50469.0
2019-08-30 10:30:00,54.09,54.2,54.02,54.18,56383.0,44.6475,44.7383,44.5897,44.7217,56383.0
2019-08-30 10:35:00,54.17,54.22,54.15,54.18,15973.0,44.7135,44.7548,44.697,44.7217,15973.0
2019-08-30 10:40:00,54.18,54.2,54.15,54.18,12921.0,44.7217,44.7383,44.697,44.7217,12921.0
2019-08-30 10:45:00,54.17,54.28,54.16,54.26,44703.0,44.7135,44.8043,44.7052,44.7878,44703.0
2019-08-30 10:50:00,54.25,54.3,54.21,54.27,20337.0,44.7795,44.8208,44.7465,44.796,20337.0
2019-08-30 10:55:00,54.28,54.36,54.23,54.34,21690.0,44.8043,44.8703,44.763,44.8538,21690.0
2019-08-30 11:00:00,54.33,54.35,54.18,54.21,29121.0,44.8456,44.8621,44.7217,44.7465,29121.0
2019-08-30 11:05:00,54.22,54.27,54.2,54.21,16958.0,44.7548,44.796,44.7383,44.7465,16958.0
2019-08-30 11:10:00,54.23,54.26,54.14,54.21,32305.0,44.763,44.7878,44.6887,44.7465,32305.0
2019-08-30 11:15:00,54.2,54.26,54.16,54.2,39251.0,44.7383,44.7878,44.7052,44.7383,39251.0
2019-08-30 11:20:00,54.21,54.21,54.07,54.08,43256.0,44.7465,44.7465,44.631,44.6392,43256.0
2019-08-30 11:25:00,54.07,54.08,53.98,53.98,27460.0,44.631,44.6392,44.5567,44.5567,27460.0
2019-08-30 11:30:00,53.98,54.14,53.98,54.14,25727.0,44.5567,44.6887,44.5567,44.6887,25727.0
2019-08-30 11:35:00,54.15,54.19,54.12,54.15,14722.0,44.697,44.73,44.6722,44.697,14722.0
2019-08-30 11:40:00,54.15,54.21,54.12,54.19,19390.0,44.697,44.7465,44.6722,44.73,19390.0
2019-08-30 11:45:00,54.2,54.32,54.2,54.32,13191.0,44.7383,44.8373,44.7383,44.8373,13191.0
2019-08-30 11:50:00,54.31,54.38,54.31,54.33,18883.0,44.8291,44.8868,44.8291,44.8456,18883.0
2019-08-30 11:55:00,54.32,54.34,54.26,54.29,13608.0,44.8373,44.8538,44.7878,44.8125,13608.0
2019-08-30 12:00:00,54.3,54.34,54.28,54.29,11834.0,44.8208,44.8538,44.8043,44.8125,11834.0
2019-08-30 12:05:00,54.29,54.33,54.28,54.29,13557.0,44.8125,44.8456,44.8043,44.8125,13557.0
2019-08-30 12:10:00,54.28,54.33,54.26,54.28,11948.0,44.8043,44.8456,44.7878,44.8043,11948.0
2019-08-30 12:15:00,54.26,54.29,54.24,54.29,8209.0,44.7878,44.8125,44.7713,44.8125,8209.0
2019-08-30 12:20:00,54.29,54.34,54.27,54.28,15877.0,44.8125,44.8538,44.796,44.8043,15877.0
2019-08-30 12:25:00,54.29,54.31,54.25,54.28,12748.0,44.8125,44.8291,44.7795,44.8043,12748.0
2019-08-30 12:30:00,54.28,54.3,54.23,54.25,13885.0,44.8043,44.8208,44.763,44.7795,13885.0
2019-08-30 12:35:00,54.24,54.28,54.24,54.27,9703.0,44.7713,44.8043,44.7713,44.796,9703.0
2019-08-30 12:40:00,54.28,54.28,54.24,54.25,11637.0,44.8043,44.8043,44.7713,44.7795,11637.0
2019-08-30 12:45:00,54.25,54.26,54.22,54.22,9677.0,44.7795,44.7878,44.7548,44.7548,9677.0
2019-08-30 12:50:00,54.22,54.22,54.16,54.22,10777.0,44.7548,44.7548,44.7052,44.7548,10777.0
2019-08-30 12:55:00,54.22,54.25,54.16,54.16,16404.0,44.7548,44.7795,44.7052,44.7052,16404.0
2019-08-30 13:00:00,54.15,54.18,54.07,54.08,17215.0,44.697,44.7217,44.631,44.6392,17215.0
2019-08-30 13:05:00,54.08,54.09,54.04,54.08,9943.0,44.6392,44.6475,44.6062,44.6392,9943.0
2019-08-30 13:10:00,54.07,54.12,54.07,54.07,11099.0,44.631,44.6722,44.631,44.631,11099.0
2019-08-30 13:15:00,54.05,54.05,53.92,53.94,18605.0,44.6144,44.6144,44.5071,44.5236,18605.0
2019-08-30 13:20:00,53.94,53.96,53.93,53.95,14506.0,44.5236,44.5402,44.5154,44.5319,14506.0
2019-08-30 13:25:00,53.96,53.99,53.94,53.98,13489.0,44.5402,44.5649,44.5236,44.5567,13489.0
2019-08-30 13:30:00,53.97,53.97,53.9,53.91,15236.0,44.5484,44.5484,44.4906,44.4989,15236.0
2019-08-30 13:35:00,53.92,53.92,53.89,53.89,12766.0,44.5071,44.5071,44.4824,44.4824,12766.0
2019-08-30 13:40:00,53.9,53.91,53.85,53.85,15147.0,44.4906,44.4989,44.4494,44.4494,15147.0
2019-08-30 13:45:00,53.86,53.9,53.85,53.88,16667.0,44.4576,44.4906,44.4494,44.4741,16667.0
2019-08-30 13:50:00,53.88,53.89,53.83,53.84,18124.0,44.4741,44.4824,44.4328,44.4411,18124.0
2019-08-30 13:55:00,53.83,53.85,53.81,53.83,17008.0,44.4328,44.4494,44.4163,44.4328,17008.0
2019-08-30 14:00:00,53.83,53.9,53.83,53.86,16810.0,44.4328,44.4906,44.4328,44.4576,16810.0
2019-08-30 14:05:00,53.86,53.87,53.83,53.83,14918.0,44.4576,44.4659,44.4328,44.4328,14918.0
2019-08-30 14:10:00,53.83,53.91,53.81,53.91,25511.0,44.4328,44.4989,44.4163,44.4989,25511.0
2019-08-30 14:15:00,53.91,53.92,53.87,53.92,15447.0,44.4989,44.5071,44.4659,44.5071,15447.0
2019-08-30 14:20:00,53.92,53.93,53.88,53.88,11849.0,44.5071,44.5154,44.4741,44.4741,11849.0
2019-08-30 14:25:00,53.88,53.9,53.85,53.85,16977.0,44.4741,44.4906,44.4494,44.4494,16977.0
2019-08-30 14:30:00,53.86,53.89,53.83,53.85,23897.0,44.4576,44.4824,44.4328,44.4494,23897.0
2019-08-30 14:35:00,53.85,53.88,53.84,53.87,16448.0,44.4494,44.4741,44.4411,44.4659,16448.0
2019-08-30 14:40:00,53.87,53.89,53.84,53.89,21524.0,44.4659,44.4824,44.4411,44.4824,21524.0
2019-08-30 14:45:00,53.88,53.88,53.81,53.84,17753.0,44.4741,44.4741,44.4163,44.4411,17753.0
2019-08-30 14:50:00,53.84,53.85,53.76,53.76,16644.0,44.4411,44.4494,44.3751,44.3751,16644.0
2019-08-30 14:55:00,53.76,53.81,53.75,53.76,16190.0,44.3751,44.4163,44.3668,44.3751,16190.0
2019-08-30 15:00:00,53.76,53.79,53.71,53.74,36012.0,44.3751,44.3998,44.3338,44.3586,36012.0
2019-08-30 15:05:00,53.74,53.75,53.68,53.73,25972.0,44.3586,44.3668,44.309,44.3503,25972.0
2019-08-30 15:10:00,53.72,53.72,53.64,53.66,25151.0,44.3421,44.3421,44.276,44.2925,25151.0
2019-08-30 15:15:00,53.67,53.67,53.62,53.64,23560.0,44.3008,44.3008,44.2595,44.276,23560.0
2019-08-30 15:20:00,53.64,53.69,53.63,53.67,20008.0,44.276,44.3173,44.2678,44.3008,20008.0
2019-08-30 15:25:00,53.68,53.83,53.68,53.83,26795.0,44.309,44.4328,44.309,44.4328,26795.0
2019-08-30 15:30:00,53.83,53.86,53.77,53.78,32080.0,44.4328,44.4576,44.3833,44.3916,32080.0
2019-08-30 15:35:00,53.78,53.8,53.71,53.71,26528.0,44.3916,44.4081,44.3338,44.3338,26528.0
2019-08-30 15:40:00,53.72,53.74,53.65,53.69,36415.0,44.3421,44.3586,44.2843,44.3173,36415.0
2019-08-30 15:45:00,53.7,53.79,53.69,53.77,40050.0,44.3255,44.3998,44.3173,44.3833,40050.0
2019-08-30 15:50:00,53.77,53.88,53.76,53.8,89043.0,44.3833,44.4741,44.3751,44.4081,89043.0
2019-08-30 15:55:00,53.81,53.91,53.77,53.77,220054.0,44.4163,44.4989,44.3833,44.3833,220054.0
2019-09-03 09:30:00,53.78,53.85,53.39,53.54,108533.0,44.3916,44.4494,44.0697,44.1935,108533.0
2019-09-03 09:35:00,53.55,53.65,53.52,53.61,23007.0,44.2017,44.2843,44.177,44.2513,23007.0
2019-09-03 09:40:00,53.64,53.77,53.59,53.73,16898.0,44.276,44.3833,44.2347,44.3503,16898.0
2019-09-03 09:45:00,53.74,53.91,53.73,53.9,19866.0,44.3586,44.4989,44.3503,44.4906,19866.0
2019-09-03 09:50:00,53.9,53.92,53.81,53.89,44508.0,44.4906,44.5071,44.4163,44.4824,44508.0
2019-09-03 09:55:00,53.89,53.92,53.8,53.83,32767.0,44.4824,44.5071,44.4081,44.4328,32767.0
2019-09-03 10:00:00,53.83,53.92,53.69,53.74,66783.0,44.4328,44.5071,44.3173,44.3586,66783.0
2019-09-03 10:05:00,53.72,53.79,53.66,53.69,28642.0,44.3421,44.3998,44.2925,44.3173,28642.0
2019-09-03 10:10:00,53.71,53.81,53.63,53.66,41953.0,44.3338,44.4163,44.2678,44.2925,41953.0
2019-09-03 10:15:00,53.65,53.82,53.65,53.79,20148.0,44.2843,44.4246,44.2843,44.3998,20148.0
2019-09-03 10:20:00,53.79,53.81,53.72,53.78,25826.0,44.3998,44.4163,44.3421,44.3916,25826.0
2019-09-03 10:25:00,53.77,53.78,53.71,53.74,34206.0,44.3833,44.3916,44.3338,44.3586,34206.0
2019-09-03 10:30:00,53.73,53.73,53.68,53.72,20575.0,44.3503,44.3503,44.309,44.3421,20575.0
2019-09-03 10:35:00,53.71,53.89,53.71,53.81,62615.0,44.3338,44.4824,44.3338,44.4163,62615.0
2019-09-03 10:40:00,53.81,53.94,53.8,53.89,29472.0,44.4163,44.5236,44.4081,44.4824,29472.0
2019-09-03 10:45:00,53.89,53.96,53.87,53.91,27246.0,44.4824,44.5402,44.4659,44.4989,27246.0
2019-09-03 10:50:00,53.91,53.96,53.87,53.95,36367.0,44.4989,44.5402,44.4659,44.5319,36367.0
2019-09-03 10:55:00,53.96,54.03,53.94,53.97,18819.0,44.5402,44.5979,44.5236,44.5484,18819.0
2019-09-03 11:00:00,53.96,53.98,53.93,53.94,21162.0,44.5402,44.5567,44.5154,44.5236,21162.0
2019-09-03 11:05:00,53.94,54.03,53.92,53.97,23851.0,44.5236,44.5979,44.5071,44.5484,23851.0
2019-09-03 11:10:00,53.97,53.97,53.9,53.9,31506.0,44.5484,44.5484,44.4906,44.4906,31506.0
2019-09-03 11:15:00,53.9,53.92,53.79,53.8,16032.0,44.4906,44.5071,44.3998,44.4081,16032.0
2019-09-03 11:20:00,53.8,53.81,53.73,53.78,38395.0,44.4081,44.4163,44.3503,44.3916,38395.0
2019-09-03 11:25:00,53.78,53.79,53.69,53.73,24933.0,44.3916,44.3998,44.3173,44.3503,24933.0
2019-09-03 11:30:00,53.73,53.76,53.65,53.7,16087.0,44.3503,44.3751,44.2843,44.3255,16087.0
2019-09-03 11:35:00,53.71,53.81,53.7,53.8,10040.0,44.3338,44.4163,44.3255,44.4081,10040.0
2019-09-03 11:40:00,53.79,53.87,53.79,53.86,12823.0,44.3998,44.4659,44.3998,44.4576,12823.0
2019-09-03 11:45:00,53.87,53.89,53.82,53.85,19096.0,44.4659,44.4824,44.4246,44.4494,19096.0
2019-09-03 11:50:00,53.84,53.88,53.83,53.84,23737.0,44.4411,44.4741,44.4328,44.4411,23737.0
2019-09-03 11:55:00,53.84,53.86,53.8,53.82,8805.0,44.4411,44.4576,44.4081,44.4246,8805.0
2019-09-03 12:00:00,53.84,53.85,53.77,53.8,12662.0,44.4411,44.4494,44.3833,44.4081,12662.0
2019-09-03 12:05:00,53.8,53.83,53.77,53.77,8581.0,44.4081,44.4328,44.3833,44.3833,8581.0
2019-09-03 12:10:00,53.78,53.84,53.76,53.82,7441.0,44.3916,44.4411,44.3751,44.4246,7441.0
2019-09-03 12:15:00,53.84,53.84,53.81,53.83,6568.0,44.4411,44.4411,44.4163,44.4328,6568.0
2019-09-03 12:20:00,53.83,53.84,53.8,53.83,8230.0,44.4328,44.4411,44.4081,44.4328,8230.0
2019-09-03 12:25:00,53.82,53.86,53.81,53.85,8537.0,44.4246,44.4576,44.4163,44.4494,8537.0
2019-09-03 12:30:00,53.85,53.85,53.79,53.84,11321.0,44.4494,44.4494,44.3998,44.4411,11321.0
2019-09-03 12:35:00,53.84,53.92,53.83,53.92,21361.0,44.4411,44.5071,44.4328,44.5071,21361.0
2019-09-03 12:40:00,53.91,53.92,53.84,53.84,21625.0,44.4989,44.5071,44.4411,44.4411,21625.0
2019-09-03 12:45:00,53.83,53.86,53.81,53.84,16229.0,44.4328,44.4576,44.4163,44.4411,16229.0
2019-09-03 12:50:00,53.83,53.86,53.75,53.75,24040.0,44.4328,44.4576,44.3668,44.3668,24040.0
2019-09-03 12:55:00,53.74,53.84,53.74,53.84,8048.0,44.3586,44.4411,44.3586,44.4411,8048.0
2019-09-03 13:00:00,53.84,53.85,53.76,53.77,21958.0,44.4411,44.4494,44.3751,44.3833,21958.0
2019-09-03 13:05:00,53.76,53.81,53.75,53.77,30877.0,44.3751,44.4163,44.3668,44.3833,30877.0
2019-09-03 13:10:00,53.77,53.93,53.76,53.92,19531.0,44.3833,44.5154,44.3751,44.5071,19531.0
2019-09-03 13:15:00,53.91,53.95,53.87,53.95,9652.0,44.4989,44.5319,44.4659,44.5319,9652.0
2019-09-03 13:20:00,53.94,53.94,53.83,53.89,21905.0,44.5236,44.5236,44.4328,44.4824,21905.0
2019-09-03 13:25:00,53.89,53.91,53.86,53.9,26889.0,44.4824,44.4989,44.4576,44.4906,26889.0
2019-09-03 13:30:00,53.9,53.9,53.85,53.86,98815.0,44.4906,44.4906,44.4494,44.4576,98815.0
2019-09-03 13:35:00,53.86,53.88,53.82,53.86,41056.0,44.4576,44.4741,44.4246,44.4576,41056.0
2019-09-03 13:40:00,53.87,53.92,53.84,53.92,15396.0,44.4659,44.5071,44.4411,44.5071,15396.0
2019-09-03 13:45:00,53.93,53.96,53.91,53.96,20087.0,44.5154,44.5402,44.4989,44.5402,20087.0
2019-09-03 13:50:00,53.95,53.96,53.9,53.91,13576.0,44.5319,44.5402,44.4906,44.4989,13576.0
2019-09-03 13:55:00,53.91,53.97,53.91,53.95,18765.0,44.4989,44.5484,44.4989,44.5319,18765.0
2019-09-03 14:00:00,53.94,53.99,53.92,53.96,29816.0,44.5236,44.5649,44.5071,44.5402,29816.0
2019-09-03 14:05:00,53.95,53.99,53.92,53.99,38432.0,44.5319,44.5649,44.5071,44.5649,38432.0
2019-09-03 14:10:00,53.99,54.09,53.99,54.06,25828.0,44.5649,44.6475,44.5649,44.6227,25828.0
2019-09-03 14:15:00,54.05,54.13,54.01,54.11,91425.0,44.6144,44.6805,44.5814,44.664,91425.0
2019-09-03 14:20:00,54.11,54.15,54.07,54.08,19572.0,44.664,44.697,44.631,44.6392,19572.0
2019-09-03 14:25:00,54.08,54.18,54.08,54.17,16954.0,44.6392,44.7217,44.6392,44.7135,16954.0
2019-09-03 14:30:00,54.17,54.19,54.09,54.1,12704.0,44.7135,44.73,44.6475,44.6557,12704.0
2019-09-03 14:35:00,54.1,54.17,54.1,54.16,12290.0,44.6557,44.7135,44.6557,44.7052,12290.0
2019-09-03 14:40:00,54.17,54.17,54.12,54.17,6408.0,44.7135,44.7135,44.6722,44.7135,6408.0
2019-09-03 14:45:00,54.16,54.17,54.11,54.14,9437.0,44.7052,44.7135,44.664,44.6887,9437.0
2019-09-03 14:50:00,54.15,54.17,54.12,54.16,6353.0,44.697,44.7135,44.6722,44.7052,6353.0
2019-09-03 14:55:00,54.16,54.18,54.13,54.17,23414.0,44.7052,44.7217,44.6805,44.7135,23414.0
2019-09-03 15:00:00,54.17,54.22,54.14,54.2,27188.0,44.7135,44.7548,44.6887,44.7383,27188.0
2019-09-03 15:05:00,54.21,54.21,54.19,54.21,9503.0,44.7465,44.7465,44.73,44.7465,9503.0
2019-09-03 15:10:00,54.22,54.28,54.22,54.28,30675.0,44.7548,44.8043,44.7548,44.8043,30675.0
2019-09-03 15:15:00,54.29,54.32,54.27,54.3,18712.0,44.8125,44.8373,44.796,44.8208,18712.0
2019-09-03 15:20:00,54.3,54.34,54.2,54.24,453776.0,44.8208,44.8538,44.7383,44.7713,453776.0
2019-09-03 15:25:00,54.24,54.25,54.18,54.2,22307.0,44.7713,44.7795,44.7217,44.7383,22307.0
2019-09-03 15:30:00,54.2,54.21,54.13,54.19,22723.0,44.7383,44.7465,44.6805,44.73,22723.0
2019-09-03 15:35:00,54.19,54.25,54.17,54.25,19853.0,44.73,44.7795,44.7135,44.7795,19853.0
2019-09-03 15:40:00,54.26,54.27,54.21,54.23,22260.0,44.7878,44.796,44.7465,44.763,22260.0
2019-09-03 15:45:00,54.23,54.3,54.22,54.25,34617.0,44.763,44.8208,44.7548,44.7795,34617.0
2019-09-03 15:50:00,54.25,54.33,54.25,54.31,112560.0,44.7795,44.8456,44.7795,44.8291,112560.0
2019-09-03 15:55:00,54.3,54.33,54.27,54.3,144556.0,44.8208,44.8456,44.796,44.8208,144556.0
2019-09-04 09:30:00,54.5,54.59,54.3,54.43,116807.0,44.9859,45.0602,44.8208,44.9281,116807.0
2019-09-04 09:35:00,54.41,54.49,54.2,54.25,21075.0,44.9116,44.9776,44.7383,44.7795,21075.0
2019-09-04 09:40:00,54.26,54.39,54.23,54.23,13716.0,44.7878,44.8951,44.763,44.763,13716.0
2019-09-04 09:45:00,54.25,54.3,54.15,54.19,66524.0,44.7795,44.8208,44.697,44.73,66524.0
2019-09-04 09:50:00,54.18,54.28,54.11,54.14,28231.0,44.7217,44.8043,44.664,44.6887,28231.0
2019-09-04 09:55:00,54.15,54.16,54.07,54.09,22590.0,44.697,44.7052,44.631,44.6475,22590.0
2019-09-04 10:00:00,54.1,54.13,54.03,54.04,32835.0,44.6557,44.6805,44.5979,44.6062,32835.0
2019-09-04 10:05:00,54.04,54.06,53.83,53.87,141687.0,44.6062,44.6227,44.4328,44.4659,141687.0
2019-09-04 10:10:00,53.88,53.95,53.59,53.64,89010.0,44.4741,44.5319,44.2347,44.276,89010.0
2019-09-04 10:15:00,53.65,53.68,53.49,53.59,159565.0,44.2843,44.309,44.1522,44.2347,159565.0
2019-09-04 10:20:00,53.59,53.63,53.51,53.58,30083.0,44.2347,44.2678,44.1687,44.2265,30083.0
2019-09-04 10:25:00,53.58,53.65,53.56,53.63,37435.0,44.2265,44.2843,44.21,44.2678,37435.0
2019-09-04 10:30:00,53.62,53.7,53.61,53.69,35909.0,44.2595,44.3255,44.2513,44.3173,35909.0
2019-09-04 10:35:00,53.68,53.72,53.64,53.69,15759.0,44.309,44.3421,44.276,44.3173,15759.0
2019-09-04 10:40:00,53.69,53.78,53.68,53.73,12907.0,44.3173,44.3916,44.309,44.3503,12907.0
2019-09-04 10:45:00,53.73,53.86,53.71,53.84,17831.0,44.3503,44.4576,44.3338,44.4411,17831.0
2019-09-04 10:50:00,53.84,53.93,53.84,53.89,21362.0,44.4411,44.5154,44.4411,44.4824,21362.0
2019-09-04 10:55:00,53.89,54.04,53.86,54.01,27319.0,44.4824,44.6062,44.4576,44.5814,27319.0
2019-09-04 11:00:00,54.02,54.05,53.97,54.01,23515.0,44.5897,44.6144,44.5484,44.5814,23515.0
2019-09-04 11:05:00,54.01,54.07,54.0,54.06,13747.0,44.5814,44.631,44.5732,44.6227,13747.0
2019-09-04 11:10:00,54.07,54.08,53.99,54.02,17853.0,44.631,44.6392,44.5649,44.5897,17853.0
2019-09-04 11:15:00,54.02,54.17,54.02,54.15,30082.0,44.5897,44.7135,44.5897,44.697,30082.0
2019-09-04 11:20:00,54.14,54.23,54.12,54.2,19411.0,44.6887,44.763,44.6722,44.7383,19411.0
2019-09-04 11:25:00,54.2,54.3,54.2,54.28,22011.0,44.7383,44.8208,44.7383,44.8043,22011.0
2019-09-04 11:30:00,54.27,54.32,54.26,54.28,9873.0,44.796,44.8373,44.7878,44.8043,9873.0
2019-09-04 11:35:00,54.28,54.37,54.28,54.34,12826.0,44.8043,44.8786,44.8043,44.8538,12826.0
2019-09-04 11:40:00,54.34,54.35,54.26,54.31,20246.0,44.8538,44.8621,44.7878,44.8291,20246.0
2019-09-04 11:45:00,54.3,54.31,54.27,54.29,44874.0,44.8208,44.8291,44.796,44.8125,44874.0
2019-09-04 11:50:00,54.29,54.34,54.28,54.31,19961.0,44.8125,44.8538,44.8043,44.8291,19961.0
2019-09-04 11:55:00,54.32,54.41,54.31,54.4,63051.0,44.8373,44.9116,44.8291,44.9033,63051.0
2019-09-04 12:00:00,54.41,54.43,54.36,54.37,7905.0,44.9116,44.9281,44.8703,44.8786,7905.0
2019-09-04 12:05:00,54.36,54.38,54.34,54.37,9190.0,44.8703,44.8868,44.8538,44.8786,9190.0
2019-09-04 12:10:00,54.37,54.45,54.36,54.43,8613.0,44.8786,44.9446,44.8703,44.9281,8613.0
2019-09-04 12:15:00,54.43,54.44,54.41,54.41,9529.0,44.9281,44.9364,44.9116,44.9116,9529.0
2019-09-04 12:20:00,54.41,54.44,54.41,54.42,9099.0,44.9116,44.9364,44.9116,44.9199,9099.0
2019-09-04 12:25:00,54.42,54.43,54.4,54.41,7486.0,44.9199,44.9281,44.9033,44.9116,7486.0
2019-09-04 12:30:00,54.41,54.41,54.38,54.38,12534.0,44.9116,44.9116,44.8868,44.8868,12534.0
2019-09-04 12:35:00,54.39,54.41,54.37,54.38,13968.0,44.8951,44.9116,44.8786,44.8868,13968.0
2019-09-04 12:40:00,54.38,54.39,54.34,54.37,9274.0,44.8868,44.8951,44.8538,44.8786,9274.0
2019-09-04 12:45:00,54.37,54.45,54.37,54.4,10156.0,44.8786,44.9446,44.8786,44.9033,10156.0
2019-09-04 12:50:00,54.39,54.42,54.37,54.37,14171.0,44.8951,44.9199,44.8786,44.8786,14171.0
2019-09-04 12:55:00,54.38,54.39,54.36,54.39,9641.0,44.8868,44.8951,44.8703,44.8951,9641.0
2019-09-04 13:00:00,54.38,54.41,54.37,54.39,8895.0,44.8868,44.9116,44.8786,44.8951,8895.0
2019-09-04 13:05:00,54.4,54.47,54.38,54.46,10539.0,44.9033,44.9611,44.8868,44.9529,10539.0
2019-09-04 13:10:00,54.47,54.47,54.43,54.47,7450.0,44.9611,44.9611,44.9281,44.9611,7450.0
2019-09-04 13:15:00,54.46,54.49,54.44,54.49,10520.0,44.9529,44.9776,44.9364,44.9776,10520.0
2019-09-04 13:20:00,54.48,54.51,54.46,54.47,9792.0,44.9694,44.9941,44.9529,44.9611,9792.0
2019-09-04 13:25:00,54.46,54.47,54.43,54.44,10116.0,44.9529,44.9611,44.9281,44.9364,10116.0
2019-09-04 13:30:00,54.45,54.45,54.37,54.38,40006.0,44.9446,44.9446,44.8786,44.8868,40006.0
2019-09-04 13:35:00,54.38,54.39,54.34,54.35,12730.0,44.8868,44.8951,44.8538,44.8621,12730.0
2019-09-04 13:40:00,54.36,54.38,54.33,54.35,8863.0,44.8703,44.8868,44.8456,44.8621,8863.0
2019-09-04 13:45:00,54.34,54.35,54.31,54.34,12440.0,44.8538,44.8621,44.8291,44.8538,12440.0
2019-09-04 13:50:00,54.34,54.35,54.31,54.32,14285.0,44.8538,44.8621,44.8291,44.8373,14285.0
2019-09-04 13:55:00,54.31,54.32,54.29,54.3,17121.0,44.8291,44.8373,44.8125,44.8208,17121.0
2019-09-04 14:00:00,54.31,54.33,54.29,54.3,12215.0,44.8291,44.8456,44.8125,44.8208,12215.0
2019-09-04 14:05:00,54.29,54.3,54.22,54.22,15788.0,44.8125,44.8208,44.7548,44.7548,15788.0
2019-09-04 14:10:00,54.22,54.27,54.21,54.21,15697.0,44.7548,44.796,44.7465,44.7465,15697.0
2019-09-04 14:15:00,54.22,54.27,54.21,54.22,24827.0,44.7548,44.796,44.7465,44.7548,24827.0
2019-09-04 14:20:00,54.23,54.24,54.21,54.23,41450.0,44.763,44.7713,44.7465,44.763,41450.0
2019-09-04 14:25:00,54.24,54.31,54.22,54.3,32463.0,44.7713,44.8291,44.7548,44.8208,32463.0
2019-09-04 14:30:00,54.3,54.32,54.24,54.29,30481.0,44.8208,44.8373,44.7713,44.8125,30481.0
2019-09-04 14:35:00,54.29,54.34,54.28,54.3,42486.0,44.8125,44.8538,44.8043,44.8208,42486.0
2019-09-04 14:40:00,54.29,54.3,54.26,54.29,22074.0,44.8125,44.8208,44.7878,44.8125,22074.0
2019-09-04 14:45:00,54.29,54.31,54.26,54.27,21895.0,44.8125,44.8291,44.7878,44.796,21895.0
2019-09-04 14:50:00,54.27,54.3,54.25,54.29,19760.0,44.796,44.8208,44.7795,44.8125,19760.0
2019-09-04 14:55:00,54.29,54.32,54.27,54.3,62878.0,44.8125,44.8373,44.796,44.8208,62878.0
2019-09-04 15:00:00,54.3,54.37,54.3,54.34,57966.0,44.8208,44.8786,44.8208,44.8538,57966.0
2019-09-04 15:05:00,54.33,54.36,54.32,54.32,20157.0,44.8456,44.8703,44.8373,44.8373,20157.0
2019-09-04 15:10:00,54.33,54.34,54.3,54.31,24081.0,44.8456,44.8538,44.8208,44.8291,24081.0
2019-09-04 15:15:00,54.32,54.33,54.28,54.29,25200.0,44.8373,44.8456,44.8043,44.8125,25200.0
2019-09-04 15:20:00,54.29,54.3,54.27,54.27,14291.0,44.8125,44.8208,44.796,44.796,14291.0
2019-09-04 15:25:00,54.28,54.3,54.25,54.25,20201.0,44.8043,44.8208,44.7795,44.7795,20201.0
2019-09-04 15:30:00,54.26,54.3,54.24,54.25,26437.0,44.7878,44.8208,44.7713,44.7795,26437.0
2019-09-04 15:35:00,54.25,54.26,54.22,54.24,23460.0,44.7795,44.7878,44.7548,44.7713,23460.0
2019-09-04 15:40:00,54.24,54.25,54.19,54.21,34146.0,44.7713,44.7795,44.73,44.7465,34146.0
2019-09-04 15:45:00,54.21,54.27,54.19,54.26,43129.0,44.7465,44.796,44.73,44.7878,43129.0
2019-09-04 15:50:00,54.27,54.29,54.25,54.29,57894.0,44.796,44.8125,44.7795,44.8125,57894.0
2019-09-04 15:55:00,54.29,54.34,54.26,54.31,222053.0,44.8125,44.8538,44.7878,44.8291,222053.0
2019-09-05 09:30:00,54.49,54.58,54.32,54.38,80636.0,44.9776,45.0519,44.8373,44.8868,80636.0
2019-09-05 09:35:00,54.37,54.4,54.15,54.15,29931.0,44.8786,44.9033,44.697,44.697,29931.0
2019-09-05 09:40:00,54.16,54.22,54.11,54.16,14180.0,44.7052,44.7548,44.664,44.7052,14180.0
2019-09-05 09:45:00,54.16,54.33,54.16,54.24,31511.0,44.7052,44.8456,44.7052,44.7713,31511.0
2019-09-05 09:50:00,54.24,54.32,54.2,54.25,21725.0,44.7713,44.8373,44.7383,44.7795,21725.0
2019-09-05 09:55:00,54.26,54.29,54.22,54.25,22063.0,44.7878,44.8125,44.7548,44.7795,22063.0
2019-09-05 10:00:00,54.26,54.27,54.14,54.16,34699.0,44.7878,44.796,44.6887,44.7052,34699.0
2019-09-05 10:05:00,54.18,54.23,54.12,54.15,17503.0,44.7217,44.763,44.6722,44.697,17503.0
2019-09-05 10:10:00,54.15,54.25,54.15,54.22,17563.0,44.697,44.7795,44.697,44.7548,17563.0
2019-09-05 10:15:00,54.22,54.23,54.13,54.2,29024.0,44.7548,44.763,44.6805,44.7383,29024.0
2019-09-05 10:20:00,54.2,54.2,54.09,54.1,32614.0,44.7383,44.7383,44.6475,44.6557,32614.0
2019-09-05 10:25:00,54.09,54.13,53.98,54.02,32459.0,44.6475,44.6805,44.5567,44.5897,32459.0
2019-09-05 10:30:00,54.02,54.09,53.98,54.01,18071.0,44.5897,44.6475,44.5567,44.5814,18071.0
2019-09-05 10:35:00,54.01,54.03,53.97,54.0,24338.0,44.5814,44.5979,44.5484,44.5732,24338.0
2019-09-05 10:40:00,53.98,54.14,53.98,54.12,13457.0,44.5567,44.6887,44.5567,44.6722,13457.0
2019-09-05 10:45:00,54.14,54.15,54.04,54.07,16303.0,44.6887,44.697,44.6062,44.631,16303.0
2019-09-05 10:50:00,54.07,54.13,54.07,54.09,9423.0,44.631,44.6805,44.631,44.6475,9423.0
2019-09-05 10:55:00,54.09,54.14,54.07,54.13,13429.0,44.6475,44.6887,44.631,44.6805,13429.0
2019-09-05 11:00:00,54.13,54.15,54.08,54.14,13764.0,44.6805,44.697,44.6392,44.6887,13764.0
2019-09-05 11:05:00,54.14,54.18,54.11,54.14,22168.0,44.6887,44.7217,44.664,44.6887,22168.0
2019-09-05 11:10:00,54.15,54.25,54.15,54.23,13028.0,44.697,44.7795,44.697,44.763,13028.0
2019-09-05 11:15:00,54.23,54.27,54.19,54.2,19500.0,44.763,44.796,44.73,44.7383,19500.0
2019-09-05 11:20:00,54.19,54.28,54.17,54.25,37131.0,44.73,44.8043,44.7135,44.7795,37131.0
2019-09-05 11:25:00,54.25,54.3,54.22,54.24,14139.0,44.7795,44.8208,44.7548,44.7713,14139.0
2019-09-05 11:30:00,54.23,54.26,54.17,54.26,13909.0,44.763,44.7878,44.7135,44.7878,13909.0
2019-09-05 11:35:00,54.27,54.37,54.25,54.36,11780.0,44.796,44.8786,44.7795,44.8703,11780.0
2019-09-05 11:40:00,54.37,54.37,54.29,54.3,15200.0,44.8786,44.8786,44.8125,44.8208,15200.0
2019-09-05 11:45:00,54.3,54.38,54.27,54.38,13899.0,44.8208,44.8868,44.796,44.8868,13899.0
2019-09-05 11:50:00,54.38,54.38,54.3,54.32,10236.0,44.8868,44.8868,44.8208,44.8373,10236.0
2019-09-05 11:55:00,54.33,54.33,54.23,54.26,18007.0,44.8456,44.8456,44.763,44.7878,18007.0
2019-09-05 12:00:00,54.25,54.27,54.17,54.18,13952.0,44.7795,44.796,44.7135,44.7217,13952.0
2019-09-05 12:05:00,54.17,54.22,54.16,54.22,7869.0,44.7135,44.7548,44.7052,44.7548,7869.0
2019-09-05 12:10:00,54.21,54.23,54.16,54.2,17416.0,44.7465,44.763,44.7052,44.7383,17416.0
2019-09-05 12:15:00,54.21,54.23,54.12,54.14,20692.0,44.7465,44.763,44.6722,44.6887,20692.0
2019-09-05 12:20:00,54.14,54.17,54.11,54.17,8708.0,44.6887,44.7135,44.664,44.7135,8708.0
2019-09-05 12:25:00,54.17,54.22,54.16,54.22,13843.0,44.7135,44.7548,44.7052,44.7548,13843.0
2019-09-05 12:30:00,54.21,54.28,54.21,54.25,7958.0,44.7465,44.8043,44.7465,44.7795,7958.0
2019-09-05 12:35:00,54.26,54.28,54.25,54.27,8307.0,44.7878,44.8043,44.7795,44.796,8307.0
2019-09-05 12:40:00,54.27,54.31,54.24,54.3,13215.0,44.796,44.8291,44.7713,44.8208,13215.0
2019-09-05 12:45:00,54.3,54.31,54.26,54.27,8190.0,44.8208,44.8291,44.7878,44.796,8190.0
2019-09-05 12:50:00,54.26,54.29,54.25,54.28,11962.0,44.7878,44.8125,44.7795,44.8043,11962.0
2019-09-05 12:55:00,54.27,54.3,54.27,54.29,6526.0,44.796,44.8208,44.796,44.8125,6526.0
2019-09-05 13:00:00,54.29,54.32,54.28,54.28,11461.0,44.8125,44.8373,44.8043,44.8043,11461.0
2019-09-05 13:05:00,54.29,54.31,54.27,54.3,8099.0,44.8125,44.8291,44.796,44.8208,8099.0
2019-09-05 13:10:00,54.3,54.32,54.29,54.3,6897.0,44.8208,44.8373,44.8125,44.8208,6897.0
2019-09-05 13:15:00,54.3,54.36,54.3,54.35,42273.0,44.8208,44.8703,44.8208,44.8621,42273.0
2019-09-05 13:20:00,54.36,54.4,54.32,54.33,38922.0,44.8703,44.9033,44.8373,44.8456,38922.0
2019-09-05 13:25:00,54.34,54.35,54.3,54.34,27420.0,44.8538,44.8621,44.8208,44.8538,27420.0
2019-09-05 13:30:00,54.34,54.37,54.31,54.32,36897.0,44.8538,44.8786,44.8291,44.8373,36897.0
2019-09-05 13:35:00,54.33,54.33,54.27,54.33,7982.0,44.8456,44.8456,44.796,44.8456,7982.0
2019-09-05 13:40:00,54.33,54.37,54.31,54.36,11513.0,44.8456,44.8786,44.8291,44.8703,11513.0
2019-09-05 13:45:00,54.37,54.38,54.32,54.33,12556.0,44.8786,44.8868,44.8373,44.8456,12556.0
2019-09-05 13:50:00,54.33,54.35,54.31,54.31,8784.0,44.8456,44.8621,44.8291,44.8291,8784.0
2019-09-05 13:55:00,54.32,54.34,54.29,54.31,8648.0,44.8373,44.8538,44.8125,44.8291,8648.0
2019-09-05 14:00:00,54.31,54.34,54.3,54.31,11497.0,44.8291,44.8538,44.8208,44.8291,11497.0
2019-09-05 14:05:00,54.32,54.34,54.26,54.27,10889.0,44.8373,44.8538,44.7878,44.796,10889.0
2019-09-05 14:10:00,54.27,54.31,54.25,54.3,12142.0,44.796,44.8291,44.7795,44.8208,12142.0
2019-09-05 14:15:00,54.29,54.32,54.28,54.31,18531.0,44.8125,44.8373,44.8043,44.8291,18531.0
2019-09-05 14:20:00,54.3,54.31,54.22,54.23,11390.0,44.8208,44.8291,44.7548,44.763,11390.0
2019-09-05 14:25:00,54.23,54.25,54.21,54.25,6762.0,44.763,44.7795,44.7465,44.7795,6762.0
2019-09-05 14:30:00,54.26,54.29,54.22,54.25,12638.0,44.7878,44.8125,44.7548,44.7795,12638.0
2019-09-05 14:35:00,54.25,54.28,54.24,54.27,11816.0,44.7795,44.8043,44.7713,44.796,11816.0
2019-09-05 14:40:00,54.27,54.3,54.27,54.29,18351.0,44.796,44.8208,44.796,44.8125,18351.0
2019-09-05 14:45:00,54.3,54.31,54.27,54.29,10206.0,44.8208,44.8291,44.796,44.8125,10206.0
2019-09-05 14:50:00,54.29,54.32,54.27,54.3,11509.0,44.8125,44.8373,44.796,44.8208,11509.0
2019-09-05 14:55:00,54.3,54.31,54.28,54.31,8346.0,44.8208,44.8291,44.8043,44.8291,8346.0
2019-09-05 15:00:00,54.3,54.36,54.3,54.33,15695.0,44.8208,44.8703,44.8208,44.8456,15695.0
2019-09-05 15:05:00,54.33,54.37,54.32,54.34,12213.0,44.8456,44.8786,44.8373,44.8538,12213.0
2019-09-05 15:10:00,54.34,54.41,54.33,54.41,7533.0,44.8538,44.9116,44.8456,44.9116,7533.0
2019-09-05 15:15:00,54.41,54.43,54.37,54.38,15658.0,44.9116,44.9281,44.8786,44.8868,15658.0
2019-09-05 15:20:00,54.38,54.4,54.36,54.37,11800.0,44.8868,44.9033,44.8703,44.8786,11800.0
2019-09-05 15:25:00,54.37,54.39,54.37,54.39,12013.0,44.8786,44.8951,44.8786,44.8951,12013.0
2019-09-05 15:30:00,54.38,54.39,54.32,54.34,40263.0,44.8868,44.8951,44.8373,44.8538,40263.0
2019-09-05 15:35:00,54.33,54.35,54.32,54.33,67002.0,44.8456,44.8621,44.8373,44.8456,67002.0
2019-09-05 15:40:00,54.34,54.35,54.28,54.28,56246.0,44.8538,44.8621,44.8043,44.8043,56246.0
2019-09-05 15:45:00,54.27,54.3,54.27,54.29,57024.0,44.796,44.8208,44.796,44.8125,57024.0
2019-09-05 15:50:00,54.28,54.28,54.16,54.19,86736.0,44.8043,44.8043,44.7052,44.73,86736.0
2019-09-05 15:55:00,54.19,54.23,54.11,54.18,186977.0,44.73,44.763,44.664,44.7217,186977.0
2019-09-06 09:30:00,54.2,54.25,54.08,54.15,76401.0,44.7383,44.7795,44.6392,44.697,76401.0
2019-09-06 09:35:00,54.16,54.28,54.07,54.1,27498.0,44.7052,44.8043,44.631,44.6557,27498.0
2019-09-06 09:40:00,54.1,54.24,54.09,54.24,30706.0,44.6557,44.7713,44.6475,44.7713,30706.0
2019-09-06 09:45:00,54.24,54.28,54.13,54.26,62044.0,44.7713,44.8043,44.6805,44.7878,62044.0
2019-09-06 09:50:00,54.26,54.3,54.17,54.25,45491.0,44.7878,44.8208,44.7135,44.7795,45491.0
2019-09-06 09:55:00,54.26,54.32,54.24,54.3,48292.0,44.7878,44.8373,44.7713,44.8208,48292.0
2019-09-06 10:00:00,54.3,54.31,54.22,54.3,42363.0,44.8208,44.8291,44.7548,44.8208,42363.0
2019-09-06 10:05:00,54.3,54.3,54.16,54.22,39974.0,44.8208,44.8208,44.7052,44.7548,39974.0
2019-09-06 10:10:00,54.21,54.27,54.16,54.17,30674.0,44.7465,44.796,44.7052,44.7135,30674.0
2019-09-06 10:15:00,54.16,54.29,54.16,54.23,14769.0,44.7052,44.8125,44.7052,44.763,14769.0
2019-09-06 10:20:00,54.23,54.27,54.21,54.25,11811.0,44.763,44.796,44.7465,44.7795,11811.0
2019-09-06 10:25:00,54.24,54.27,54.2,54.21,23875.0,44.7713,44.796,44.7383,44.7465,23875.0
2019-09-06 10:30:00,54.2,54.29,54.19,54.27,15924.0,44.7383,44.8125,44.73,44.796,15924.0
2019-09-06 10:35:00,54.27,54.33,54.27,54.33,28690.0,44.796,44.8456,44.796,44.8456,28690.0
2019-09-06 10:40:00,54.33,54.34,54.22,54.27,19031.0,44.8456,44.8538,44.7548,44.796,19031.0
2019-09-06 10:45:00,54.26,54.27,54.21,54.22,12621.0,44.7878,44.796,44.7465,44.7548,12621.0
2019-09-06 10:50:00,54.22,54.31,54.22,54.3,20558.0,44.7548,44.8291,44.7548,44.8208,20558.0
2019-09-06 10:55:00,54.31,54.4,54.29,54.4,19656.0,44.8291,44.9033,44.8125,44.9033,19656.0
2019-09-06 11:00:00,54.4,54.48,54.39,54.45,21525.0,44.9033,44.9694,44.8951,44.9446,21525.0
2019-09-06 11:05:00,54.45,54.5,54.45,54.5,21645.0,44.9446,44.9859,44.9446,44.9859,21645.0
2019-09-06 11:10:00,54.5,54.57,54.48,54.51,20958.0,44.9859,45.0437,44.9694,44.9941,20958.0
2019-09-06 11:15:00,54.5,54.58,54.49,54.58,27304.0,44.9859,45.0519,44.9776,45.0519,27304.0
2019-09-06 11:20:00,54.57,54.71,54.55,54.68,22742.0,45.0437,45.1592,45.0272,45.1345,22742.0
2019-09-06 11:25:00,54.68,54.79,54.68,54.78,16293.0,45.1345,45.2253,45.1345,45.217,16293.0
2019-09-06 11:30:00,54.79,54.81,54.74,54.8,25032.0,45.2253,45.2418,45.184,45.2335,25032.0
2019-09-06 11:35:00,54.8,54.82,54.76,54.79,10799.0,45.2335,45.25,45.2005,45.2253,10799.0
2019-09-06 11:40:00,54.79,54.79,54.71,54.75,15490.0,45.2253,45.2253,45.1592,45.1922,15490.0
2019-09-06 11:45:00,54.75,54.75,54.65,54.69,13405.0,45.1922,45.1922,45.1097,45.1427,13405.0
2019-09-06 11:50:00,54.68,54.69,54.65,54.65,11272.0,45.1345,45.1427,45.1097,45.1097,11272.0
2019-09-06 11:55:00,54.65,54.68,54.62,54.68,9389.0,45.1097,45.1345,45.0849,45.1345,9389.0
2019-09-06 12:00:00,54.67,54.72,54.6,54.61,18056.0,45.1262,45.1675,45.0684,45.0767,18056.0
2019-09-06 12:05:00,54.62,54.7,54.61,54.7,12443.0,45.0849,45.151,45.0767,45.151,12443.0
2019-09-06 12:10:00,54.71,54.83,54.71,54.8,42467.0,45.1592,45.2583,45.1592,45.2335,42467.0
2019-09-06 12:15:00,54.79,54.84,54.78,54.82,13670.0,45.2253,45.2665,45.217,45.25,13670.0
2019-09-06 12:20:00,54.82,54.87,54.8,54.85,13889.0,45.25,45.2913,45.2335,45.2748,13889.0
2019-09-06 12:25:00,54.85,54.85,54.79,54.84,15214.0,45.2748,45.2748,45.2253,45.2665,15214.0
2019-09-06 12:30:00,54.84,54.87,54.83,54.87,10130.0,45.2665,45.2913,45.2583,45.2913,10130.0
2019-09-06 12:35:00,54.86,54.89,54.8,54.82,19948.0,45.283,45.3078,45.2335,45.25,19948.0
2019-09-06 12:40:00,54.83,54.87,54.81,54.83,12769.0,45.2583,45.2913,45.2418,45.2583,12769.0
2019-09-06 12:45:00,54.83,54.83,54.78,54.79,21067.0,45.2583,45.2583,45.217,45.2253,21067.0
2019-09-06 12:50:00,54.79,54.89,54.76,54.88,40734.0,45.2253,45.3078,45.2005,45.2995,40734.0
2019-09-06 12:55:00,54.87,54.96,54.87,54.94,32495.0,45.2913,45.3656,45.2913,45.3491,32495.0
2019-09-06 13:00:00,54.94,54.99,54.91,54.98,19466.0,45.3491,45.3903,45.3243,45.3821,19466.0
2019-09-06 13:05:00,54.98,55.09,54.94,55.08,129300.0,45.3821,45.4729,45.3491,45.4646,129300.0
2019-09-06 13:10:00,55.07,55.07,54.99,55.0,29818.0,45.4564,45.4564,45.3903,45.3986,29818.0
2019-09-06 13:15:00,55.0,55.03,54.94,54.98,43165.0,45.3986,45.4234,45.3491,45.3821,43165.0
2019-09-06 13:20:00,54.98,55.04,54.98,55.02,21980.0,45.3821,45.4316,45.3821,45.4151,21980.0
2019-09-06 13:25:00,55.03,55.07,55.02,55.06,18440.0,45.4234,45.4564,45.4151,45.4481,18440.0
2019-09-06 13:30:00,55.06,55.08,55.02,55.03,10490.0,45.4481,45.4646,45.4151,45.4234,10490.0
2019-09-06 13:35:00,55.04,55.05,55.01,55.03,11783.0,45.4316,45.4399,45.4069,45.4234,11783.0
2019-09-06 13:40:00,55.03,55.1,55.02,55.09,18139.0,45.4234,45.4811,45.4151,45.4729,18139.0
2019-09-06 13:45:00,55.08,55.08,55.0,55.02,14920.0,45.4646,45.4646,45.3986,45.4151,14920.0
2019-09-06 13:50:00,55.03,55.05,55.02,55.04,9321.0,45.4234,45.4399,45.4151,45.4316,9321.0
2019-09-06 13:55:00,55.04,55.06,55.02,55.02,16474.0,45.4316,45.4481,45.4151,45.4151,16474.0
2019-09-06 14:00:00,55.03,55.03,54.91,54.97,54725.0,45.4234,45.4234,45.3243,45.3738,54725.0
2019-09-06 14:05:00,54.97,55.0,54.96,54.99,13762.0,45.3738,45.3986,45.3656,45.3903,13762.0
2019-09-06 14:10:00,55.0,55.02,54.97,55.02,20131.0,45.3986,45.4151,45.3738,45.4151,20131.0
2019-09-06 14:15:00,55.02,55.07,55.01,55.07,23617.0,45.4151,45.4564,45.4069,45.4564,23617.0
2019-09-06 14:20:00,55.07,55.07,54.99,55.0,22757.0,45.4564,45.4564,45.3903,45.3986,22757.0
2019-09-06 14:25:00,54.99,55.03,54.97,55.03,13814.0,45.3903,45.4234,45.3738,45.4234,13814.0
2019-09-06 14:30:00,55.03,55.06,55.01,55.05,18362.0,45.4234,45.4481,45.4069,45.4399,18362.0
2019-09-06 14:35:00,55.05,55.08,55.03,55.08,17822.0,45.4399,45.4646,45.4234,45.4646,17822.0
2019-09-06 14:40:00,55.08,55.08,55.03,55.04,19684.0,45.4646,45.4646,45.4234,45.4316,19684.0
2019-09-06 14:45:00,55.04,55.04,55.01,55.04,18126.0,45.4316,45.4316,45.4069,45.4316,18126.0
2019-09-06 14:50:00,55.04,55.08,55.03,55.08,18724.0,45.4316,45.4646,45.4234,45.4646,18724.0
2019-09-06 14:55:00,55.08,55.1,55.07,55.09,18280.0,45.4646,45.4811,45.4564,45.4729,18280.0
2019-09-06 15:00:00,55.08,55.1,55.06,55.07,30237.0,45.4646,45.4811,45.4481,45.4564,30237.0
2019-09-06 15:05:00,55.08,55.1,55.07,55.08,16858.0,45.4646,45.4811,45.4564,45.4646,16858.0
2019-09-06 15:10:00,55.08,55.1,55.04,55.08,25371.0,45.4646,45.4811,45.4316,45.4646,25371.0
2019-09-06 15:15:00,55.08,55.13,55.07,55.13,36547.0,45.4646,45.5059,45.4564,45.5059,36547.0
2019-09-06 15:20:00,55.13,55.18,55.11,55.17,46066.0,45.5059,45.5472,45.4894,45.5389,46066.0
2019-09-06 15:25:00,55.16,55.19,55.14,55.16,32199.0,45.5307,45.5554,45.5142,45.5307,32199.0
2019-09-06 15:30:00,55.17,55.21,55.14,55.15,50392.0,45.5389,45.5719,45.5142,45.5224,50392.0
2019-09-06 15:35:00,55.15,55.15,55.1,55.11,62890.0,45.5224,45.5224,45.4811,45.4894,62890.0
2019-09-06 15:40:00,55.12,55.13,55.04,55.08,73665.0,45.4977,45.5059,45.4316,45.4646,73665.0
2019-09-06 15:45:00,55.08,55.08,54.96,54.98,87101.0,45.4646,45.4646,45.3656,45.3821,87101.0
2019-09-06 15:50:00,54.97,54.99,54.93,54.93,94993.0,45.3738,45.3903,45.3408,45.3408,94993.0
2019-09-06 15:55:00,54.93,55.01,54.93,54.96,208408.0,45.3408,45.4069,45.3408,45.3656,208408.0
2019-09-09 09:30:00,55.05,55.05,54.78,54.96,115383.0,45.4399,45.4399,45.217,45.3656,115383.0
2019-09-09 09:35:00,54.96,55.02,54.82,54.84,53391.0,45.3656,45.4151,45.25,45.2665,53391.0
2019-09-09 09:40:00,54.83,54.83,54.62,54.7,36418.0,45.2583,45.2583,45.0849,45.151,36418.0
2019-09-09 09:45:00,54.7,54.85,54.68,54.83,20284.0,45.151,45.2748,45.1345,45.2583,20284.0
2019-09-09 09:50:00,54.83,54.99,54.79,54.97,58016.0,45.2583,45.3903,45.2253,45.3738,58016.0
2019-09-09 09:55:00,54.97,55.03,54.91,55.02,27079.0,45.3738,45.4234,45.3243,45.4151,27079.0
2019-09-09 10:00:00,55.02,55.15,54.94,55.15,27866.0,45.4151,45.5224,45.3491,45.5224,27866.0
2019-09-09 10:05:00,55.15,55.23,55.14,55.23,24955.0,45.5224,45.5884,45.5142,45.5884,24955.0
2019-09-09 10:10:00,55.24,55.26,55.16,55.16,30924.0,45.5967,45.6132,45.5307,45.5307,30924.0
2019-09-09 10:15:00,55.16,55.25,55.11,55.22,72467.0,45.5307,45.605,45.4894,45.5802,72467.0
2019-09-09 10:20:00,55.22,55.31,55.22,55.28,61973.0,45.5802,45.6545,45.5802,45.6297,61973.0
2019-09-09 10:25:00,55.29,55.33,55.24,55.3,59562.0,45.638,45.671,45.5967,45.6462,59562.0
2019-09-09 10:30:00,55.29,55.37,55.28,55.35,33967.0,45.638,45.704,45.6297,45.6875,33967.0
2019-09-09 10:35:00,55.34,55.44,55.34,55.43,40876.0,45.6792,45.7618,45.6792,45.7535,40876.0
2019-09-09 10:40:00,55.42,55.5,55.42,55.5,30116.0,45.7453,45.8113,45.7453,45.8113,30116.0
2019-09-09 10:45:00,55.49,55.5,55.39,55.43,39896.0,45.8031,45.8113,45.7205,45.7535,39896.0
2019-09-09 10:50:00,55.44,55.5,55.44,55.49,43894.0,45.7618,45.8113,45.7618,45.8031,43894.0
2019-09-09 10:55:00,55.5,55.6,55.48,55.59,70443.0,45.8113,45.8939,45.7948,45.8856,70443.0
2019-09-09 11:00:00,55.6,55.61,55.55,55.6,21337.0,45.8939,45.9021,45.8526,45.8939,21337.0
2019-09-09 11:05:00,55.6,55.64,55.55,55.61,24703.0,45.8939,45.9269,45.8526,45.9021,24703.0
2019-09-09 11:10:00,55.61,55.64,55.55,55.55,27491.0,45.9021,45.9269,45.8526,45.8526,27491.0
2019-09-09 11:15:00,55.55,55.69,55.55,55.68,39565.0,45.8526,45.9681,45.8526,45.9599,39565.0
2019-09-09 11:20:00,55.67,55.77,55.62,55.71,68236.0,45.9516,46.0342,45.9104,45.9847,68236.0
2019-09-09 11:25:00,55.71,55.8,55.69,55.75,44428.0,45.9847,46.0589,45.9681,46.0177,44428.0
2019-09-09 11:30:00,55.76,55.83,55.73,55.77,41701.0,46.0259,46.0837,46.0012,46.0342,41701.0
2019-09-09 11:35:00,55.78,55.79,55.72,55.74,30860.0,46.0424,46.0507,45.9929,46.0094,30860.0
2019-09-09 11:40:00,55.74,55.82,55.74,55.8,25654.0,46.0094,46.0755,46.0094,46.0589,25654.0
2019-09-09 11:45:00,55.8,55.89,55.79,55.89,33627.0,46.0589,46.1332,46.0507,46.1332,33627.0
2019-09-09 11:50:00,55.88,55.89,55.82,55.89,78476.0,46.125,46.1332,46.0755,46.1332,78476.0
2019-09-09 11:55:00,55.89,55.96,55.87,55.96,63809.0,46.1332,46.191,46.1167,46.191,63809.0
2019-09-09 12:00:00,55.96,55.98,55.88,55.9,62316.0,46.191,46.2075,46.125,46.1415,62316.0
2019-09-09 12:05:00,55.89,55.98,55.88,55.96,28703.0,46.1332,46.2075,46.125,46.191,28703.0
2019-09-09 12:10:00,55.96,56.0,55.96,55.99,71112.0,46.191,46.224,46.191,46.2158,71112.0
2019-09-09 12:15:00,56.0,56.08,55.99,56.07,72141.0,46.224,46.2901,46.2158,46.2818,72141.0
2019-09-09 12:20:00,56.07,56.08,56.0,56.03,41090.0,46.2818,46.2901,46.224,46.2488,41090.0
2019-09-09 12:25:00,56.03,56.12,56.03,56.11,53330.0,46.2488,46.3231,46.2488,46.3148,53330.0
2019-09-09 12:30:00,56.1,56.19,56.08,56.16,64994.0,46.3066,46.3809,46.2901,46.3561,64994.0
2019-09-09 12:35:00,56.15,56.19,56.12,56.14,58389.0,46.3478,46.3809,46.3231,46.3396,58389.0
2019-09-09 12:40:00,56.14,56.14,56.05,56.12,49647.0,46.3396,46.3396,46.2653,46.3231,49647.0
2019-09-09 12:45:00,56.12,56.19,56.09,56.19,46121.0,46.3231,46.3809,46.2983,46.3809,46121.0
2019-09-09 12:50:00,56.18,56.28,56.17,56.28,61402.0,46.3726,46.4551,46.3644,46.4551,61402.0
2019-09-09 12:55:00,56.28,56.32,56.24,56.25,38439.0,46.4551,46.4882,46.4221,46.4304,38439.0
2019-09-09 13:00:00,56.25,56.27,56.2,56.26,41002.0,46.4304,46.4469,46.3891,46.4386,41002.0
2019-09-09 13:05:00,56.25,56.27,56.12,56.14,41653.0,46.4304,46.4469,46.3231,46.3396,41653.0
2019-09-09 13:10:00,56.14,56.16,56.04,56.05,35161.0,46.3396,46.3561,46.257,46.2653,35161.0
2019-09-09 13:15:00,56.05,56.07,55.99,55.99,32326.0,46.2653,46.2818,46.2158,46.2158,32326.0
2019-09-09 13:20:00,55.99,56.07,55.99,56.02,49264.0,46.2158,46.2818,46.2158,46.2405,49264.0
2019-09-09 13:25:00,56.02,56.1,56.01,56.1,37171.0,46.2405,46.3066,46.2323,46.3066,37171.0
2019-09-09 13:30:00,56.1,56.1,56.02,56.08,32453.0,46.3066,46.3066,46.2405,46.2901,32453.0
2019-09-09 13:35:00,56.07,56.14,56.06,56.14,23220.0,46.2818,46.3396,46.2736,46.3396,23220.0
2019-09-09 13:40:00,56.13,56.16,56.11,56.15,54993.0,46.3313,46.3561,46.3148,46.3478,54993.0
2019-09-09 13:45:00,56.16,56.2,56.15,56.19,30228.0,46.3561,46.3891,46.3478,46.3809,30228.0
2019-09-09 13:50:00,56.19,56.24,56.18,56.23,26310.0,46.3809,46.4221,46.3726,46.4139,26310.0
2019-09-09 13:55:00,56.22,56.3,56.22,56.3,33610.0,46.4056,46.4717,46.4056,46.4717,33610.0
2019-09-09 14:00:00,56.29,56.32,56.23,56.32,56047.0,46.4634,46.4882,46.4139,46.4882,56047.0
2019-09-09 14:05:00,56.32,56.36,56.27,56.36,84834.0,46.4882,46.5212,46.4469,46.5212,84834.0
2019-09-09 14:10:00,56.35,56.4,56.33,56.34,58778.0,46.5129,46.5542,46.4964,46.5047,58778.0
2019-09-09 14:15:00,56.34,56.39,56.33,56.36,48556.0,46.5047,46.5459,46.4964,46.5212,48556.0
2019-09-09 14:20:00,56.36,56.37,56.21,56.26,75866.0,46.5212,46.5294,46.3974,46.4386,75866.0
2019-09-09 14:25:00,56.25,56.34,56.25,56.34,51840.0,46.4304,46.5047,46.4304,46.5047,51840.0
2019-09-09 14:30:00,56.33,56.36,56.26,56.36,54796.0,46.4964,46.5212,46.4386,46.5212,54796.0
2019-09-09 14:35:00,56.36,56.37,56.24,56.25,52202.0,46.5212,46.5294,46.4221,46.4304,52202.0
2019-09-09 14:40:00,56.26,56.28,56.21,56.23,33698.0,46.4386,46.4551,46.3974,46.4139,33698.0
2019-09-09 14:45:00,56.23,56.25,56.19,56.21,31056.0,46.4139,46.4304,46.3809,46.3974,31056.0
2019-09-09 14:50:00,56.21,56.21,56.15,56.16,35959.0,46.3974,46.3974,46.3478,46.3561,35959.0
2019-09-09 14:55:00,56.16,56.17,56.05,56.05,28358.0,46.3561,46.3644,46.2653,46.2653,28358.0
2019-09-09 15:00:00,56.05,56.11,56.03,56.04,45761.0,46.2653,46.3148,46.2488,46.257,45761.0
2019-09-09 15:05:00,56.04,56.04,55.82,55.82,31620.0,46.257,46.257,46.0755,46.0755,31620.0
2019-09-09 15:10:00,55.82,55.83,55.73,55.73,53248.0,46.0755,46.0837,46.0012,46.0012,53248.0
2019-09-09 15:15:00,55.73,55.75,55.61,55.62,54738.0,46.0012,46.0177,45.9021,45.9104,54738.0
2019-09-09 15:20:00,55.62,55.62,55.48,55.54,83165.0,45.9104,45.9104,45.7948,45.8443,83165.0
2019-09-09 15:25:00,55.54,55.64,55.53,55.64,63920.0,45.8443,45.9269,45.8361,45.9269,63920.0
2019-09-09 15:30:00,55.65,55.72,55.61,55.71,88615.0,45.9351,45.9929,45.9021,45.9847,88615.0
2019-09-09 15:35:00,55.71,55.8,55.59,55.76,187186.0,45.9847,46.0589,45.8856,46.0259,187186.0
2019-09-09 15:40:00,55.75,55.76,55.6,55.67,92487.0,46.0177,46.0259,45.8939,45.9516,92487.0
2019-09-09 15:45:00,55.66,55.78,55.66,55.73,96864.0,45.9434,46.0424,45.9434,46.0012,96864.0
2019-09-09 15:50:00,55.73,55.79,55.65,55.68,144210.0,46.0012,46.0507,45.9351,45.9599,144210.0
2019-09-09 15:55:00,55.65,55.66,55.55,55.6,403926.0,45.9351,45.9434,45.8526,45.8939,403926.0
2019-09-10 09:30:00,55.25,55.58,55.25,55.46,108788.0,45.605,45.8773,45.605,45.7783,108788.0
2019-09-10 09:35:00,55.46,55.46,55.2,55.35,46315.0,45.7783,45.7783,45.5637,45.6875,46315.0
2019-09-10 09:40:00,55.36,55.36,55.16,55.25,25927.0,45.6958,45.6958,45.5307,45.605,25927.0
2019-09-10 09:45:00,55.23,55.46,55.23,55.39,30448.0,45.5884,45.7783,45.5884,45.7205,30448.0
2019-09-10 09:50:00,55.4,55.52,55.35,55.52,21721.0,45.7288,45.8278,45.6875,45.8278,21721.0
2019-09-10 09:55:00,55.5,55.54,55.42,55.52,25640.0,45.8113,45.8443,45.7453,45.8278,25640.0
2019-09-10 10:00:00,55.51,55.8,55.49,55.74,46047.0,45.8196,46.0589,45.8031,46.0094,46047.0
2019-09-10 10:05:00,55.72,55.81,55.68,55.81,72376.0,45.9929,46.0672,45.9599,46.0672,72376.0
2019-09-10 10:10:00,55.81,55.81,55.6,55.61,33063.0,46.0672,46.0672,45.8939,45.9021,33063.0
2019-09-10 10:15:00,55.62,55.75,55.61,55.68,35799.0,45.9104,46.0177,45.9021,45.9599,35799.0
2019-09-10 10:20:00,55.67,55.67,55.49,55.52,22846.0,45.9516,45.9516,45.8031,45.8278,22846.0
2019-09-10 10:25:00,55.5,55.5,55.36,55.4,25376.0,45.8113,45.8113,45.6958,45.7288,25376.0
2019-09-10 10:30:00,55.39,55.4,55.24,55.25,21527.0,45.7205,45.7288,45.5967,45.605,21527.0
2019-09-10 10:35:00,55.25,55.27,55.07,55.1,31333.0,45.605,45.6215,45.4564,45.4811,31333.0
2019-09-10 10:40:00,55.08,55.09,54.91,54.95,42630.0,45.4646,45.4729,45.3243,45.3573,42630.0
2019-09-10 10:45:00,54.96,54.97,54.82,54.93,33203.0,45.3656,45.3738,45.25,45.3408,33203.0
2019-09-10 10:50:00,54.92,54.92,54.76,54.8,76919.0,45.3326,45.3326,45.2005,45.2335,76919.0
2019-09-10 10:55:00,54.8,54.81,54.58,54.6,66143.0,45.2335,45.2418,45.0519,45.0684,66143.0
2019-09-10 11:00:00,54.59,54.59,54.39,54.4,99568.0,45.0602,45.0602,44.8951,44.9033,99568.0
2019-09-10 11:05:00,54.39,54.43,54.33,54.33,40479.0,44.8951,44.9281,44.8456,44.8456,40479.0
2019-09-10 11:10:00,54.34,54.51,54.34,54.5,28521.0,44.8538,44.9941,44.8538,44.9859,28521.0
2019-09-10 11:15:00,54.51,54.54,54.43,54.49,35939.0,44.9941,45.0189,44.9281,44.9776,35939.0
2019-09-10 11:20:00,54.49,54.53,54.38,54.41,60617.0,44.9776,45.0106,44.8868,44.9116,60617.0
2019-09-10 11:25:00,54.41,54.41,54.27,54.31,29433.0,44.9116,44.9116,44.796,44.8291,29433.0
2019-09-10 11:30:00,54.3,54.39,54.27,54.39,40973.0,44.8208,44.8951,44.796,44.8951,40973.0
2019-09-10 11:35:00,54.39,54.45,54.3,54.33,53964.0,44.8951,44.9446,44.8208,44.8456,53964.0
2019-09-10 11:40:00,54.32,54.4,54.22,54.33,143829.0,44.8373,44.9033,44.7548,44.8456,143829.0
2019-09-10 11:45:00,54.33,54.51,54.3,54.48,42299.0,44.8456,44.9941,44.8208,44.9694,42299.0
2019-09-10 11:50:00,54.48,54.52,54.36,54.48,47065.0,44.9694,45.0024,44.8703,44.9694,47065.0
2019-09-10 11:55:00,54.48,54.51,54.38,54.39,34737.0,44.9694,44.9941,44.8868,44.8951,34737.0
2019-09-10 12:00:00,54.38,54.41,54.34,54.4,21424.0,44.8868,44.9116,44.8538,44.9033,21424.0
2019-09-10 12:05:00,54.39,54.49,54.39,54.48,37987.0,44.8951,44.9776,44.8951,44.9694,37987.0
2019-09-10 12:10:00,54.46,54.48,54.43,54.45,19195.0,44.9529,44.9694,44.9281,44.9446,19195.0
2019-09-10 12:15:00,54.46,54.48,54.42,54.48,21912.0,44.9529,44.9694,44.9199,44.9694,21912.0
2019-09-10 12:20:00,54.49,54.52,54.4,54.43,62645.0,44.9776,45.0024,44.9033,44.9281,62645.0
2019-09-10 12:25:00,54.43,54.46,54.37,54.39,31223.0,44.9281,44.9529,44.8786,44.8951,31223.0
2019-09-10 12:30:00,54.39,54.44,54.36,54.43,33947.0,44.8951,44.9364,44.8703,44.9281,33947.0
2019-09-10 12:35:00,54.43,54.45,54.4,54.43,22347.0,44.9281,44.9446,44.9033,44.9281,22347.0
2019-09-10 12:40:00,54.42,54.43,54.37,54.42,21737.0,44.9199,44.9281,44.8786,44.9199,21737.0
2019-09-10 12:45:00,54.44,54.48,54.4,54.45,32502.0,44.9364,44.9694,44.9033,44.9446,32502.0
2019-09-10 12:50:00,54.46,54.46,54.39,54.39,23226.0,44.9529,44.9529,44.8951,44.8951,23226.0
2019-09-10 12:55:00,54.38,54.4,54.35,54.4,20913.0,44.8868,44.9033,44.8621,44.9033,20913.0
2019-09-10 13:00:00,54.41,54.45,54.39,54.41,31951.0,44.9116,44.9446,44.8951,44.9116,31951.0
2019-09-10 13:05:00,54.41,54.41,54.35,54.39,26273.0,44.9116,44.9116,44.8621,44.8951,26273.0
2019-09-10 13:10:00,54.4,54.47,54.38,54.39,23850.0,44.9033,44.9611,44.8868,44.8951,23850.0
2019-09-10 13:15:00,54.38,54.42,54.36,54.4,19106.0,44.8868,44.9199,44.8703,44.9033,19106.0
2019-09-10 13:20:00,54.4,54.44,54.37,54.43,25130.0,44.9033,44.9364,44.8786,44.9281,25130.0
2019-09-10 13:25:00,54.43,54.44,54.39,54.44,18083.0,44.9281,44.9364,44.8951,44.9364,18083.0
2019-09-10 13:30:00,54.44,54.48,54.38,54.44,24420.0,44.9364,44.9694,44.8868,44.9364,24420.0
2019-09-10 13:35:00,54.44,54.45,54.37,54.39,17089.0,44.9364,44.9446,44.8786,44.8951,17089.0
2019-09-10 13:40:00,54.39,54.39,54.32,54.38,20020.0,44.8951,44.8951,44.8373,44.8868,20020.0
2019-09-10 13:45:00,54.38,54.38,54.3,54.36,23084.0,44.8868,44.8868,44.8208,44.8703,23084.0
2019-09-10 13:50:00,54.37,54.39,54.33,54.34,21189.0,44.8786,44.8951,44.8456,44.8538,21189.0
2019-09-10 13:55:00,54.34,54.4,54.33,54.37,21379.0,44.8538,44.9033,44.8456,44.8786,21379.0
2019-09-10 14:00:00,54.36,54.37,54.28,54.35,39340.0,44.8703,44.8786,44.8043,44.8621,39340.0
2019-09-10 14:05:00,54.34,54.36,54.23,54.27,25657.0,44.8538,44.8703,44.763,44.796,25657.0
2019-09-10 14:10:00,54.28,54.3,54.22,54.23,17086.0,44.8043,44.8208,44.7548,44.763,17086.0
2019-09-10 14:15:00,54.22,54.27,54.21,54.22,16025.0,44.7548,44.796,44.7465,44.7548,16025.0
2019-09-10 14:20:00,54.21,54.26,54.17,54.26,26819.0,44.7465,44.7878,44.7135,44.7878,26819.0
2019-09-10 14:25:00,54.25,54.28,54.21,54.21,24375.0,44.7795,44.8043,44.7465,44.7465,24375.0
2019-09-10 14:30:00,54.21,54.29,54.2,54.23,37180.0,44.7465,44.8125,44.7383,44.763,37180.0
2019-09-10 14:35:00,54.23,54.24,54.18,54.19,37820.0,44.763,44.7713,44.7217,44.73,37820.0
2019-09-10 14:40:00,54.19,54.22,54.1,54.14,37286.0,44.73,44.7548,44.6557,44.6887,37286.0
2019-09-10 14:45:00,54.14,54.22,54.1,54.22,76818.0,44.6887,44.7548,44.6557,44.7548,76818.0
2019-09-10 14:50:00,54.22,54.26,54.18,54.25,49719.0,44.7548,44.7878,44.7217,44.7795,49719.0
2019-09-10 14:55:00,54.25,54.25,54.15,54.16,43351.0,44.7795,44.7795,44.697,44.7052,43351.0
2019-09-10 15:00:00,54.15,54.23,54.14,54.22,31785.0,44.697,44.763,44.6887,44.7548,31785.0
2019-09-10 15:05:00,54.22,54.28,54.2,54.23,25916.0,44.7548,44.8043,44.7383,44.763,25916.0
2019-09-10 15:10:00,54.23,54.24,54.18,54.23,37065.0,44.763,44.7713,44.7217,44.763,37065.0
2019-09-10 15:15:00,54.23,54.31,54.23,54.29,41473.0,44.763,44.8291,44.763,44.8125,41473.0
2019-09-10 15:20:00,54.3,54.32,54.25,54.27,40725.0,44.8208,44.8373,44.7795,44.796,40725.0
2019-09-10 15:25:00,54.27,54.3,54.25,54.29,37487.0,44.796,44.8208,44.7795,44.8125,37487.0
2019-09-10 15:30:00,54.29,54.32,54.25,54.3,53119.0,44.8125,44.8373,44.7795,44.8208,53119.0
2019-09-10 15:35:00,54.3,54.35,54.29,54.3,56500.0,44.8208,44.8621,44.8125,44.8208,56500.0
2019-09-10 15:40:00,54.3,54.35,54.29,54.35,51540.0,44.8208,44.8621,44.8125,44.8621,51540.0
2019-09-10 15:45:00,54.35,54.42,54.33,54.39,104388.0,44.8621,44.9199,44.8456,44.8951,104388.0
2019-09-10 15:50:00,54.38,54.42,54.35,54.4,153000.0,44.8868,44.9199,44.8621,44.9033,153000.0
2019-09-10 15:55:00,54.4,54.53,54.39,54.53,378731.0,44.9033,45.0106,44.8951,45.0106,378731.0
2019-09-11 09:30:00,54.33,54.48,53.86,54.09,112746.0,44.8456,44.9694,44.4576,44.6475,112746.0
2019-09-11 09:35:00,54.12,54.4,54.11,54.34,27248.0,44.6722,44.9033,44.664,44.8538,27248.0
2019-09-11 09:40:00,54.35,54.55,54.35,54.52,19590.0,44.8621,45.0272,44.8621,45.0024,19590.0
2019-09-11 09:45:00,54.54,54.54,54.29,54.36,30191.0,45.0189,45.0189,44.8125,44.8703,30191.0
2019-09-11 09:50:00,54.36,54.36,54.08,54.2,23817.0,44.8703,44.8703,44.6392,44.7383,23817.0
2019-09-11 09:55:00,54.21,54.21,54.08,54.16,20694.0,44.7465,44.7465,44.6392,44.7052,20694.0
2019-09-11 10:00:00,54.16,54.17,54.0,54.02,27635.0,44.7052,44.7135,44.5732,44.5897,27635.0
2019-09-11 10:05:00,54.01,54.14,53.93,54.14,32206.0,44.5814,44.6887,44.5154,44.6887,32206.0
2019-09-11 10:10:00,54.14,54.23,54.12,54.17,60473.0,44.6887,44.763,44.6722,44.7135,60473.0
2019-09-11 10:15:00,54.19,54.27,54.1,54.27,20083.0,44.73,44.796,44.6557,44.796,20083.0
2019-09-11 10:20:00,54.26,54.29,54.2,54.25,18618.0,44.7878,44.8125,44.7383,44.7795,18618.0
2019-09-11 10:25:00,54.24,54.37,54.24,54.35,11858.0,44.7713,44.8786,44.7713,44.8621,11858.0
2019-09-11 10:30:00,54.36,54.39,54.27,54.27,20478.0,44.8703,44.8951,44.796,44.796,20478.0
2019-09-11 10:35:00,54.29,54.38,54.28,54.37,18419.0,44.8125,44.8868,44.8043,44.8786,18419.0
2019-09-11 10:40:00,54.37,54.46,54.37,54.41,15795.0,44.8786,44.9529,44.8786,44.9116,15795.0
2019-09-11 10:45:00,54.4,54.44,54.34,54.43,15102.0,44.9033,44.9364,44.8538,44.9281,15102.0
2019-09-11 10:50:00,54.43,54.46,54.38,54.38,16363.0,44.9281,44.9529,44.8868,44.8868,16363.0
2019-09-11 10:55:00,54.39,54.51,54.35,54.51,24849.0,44.8951,44.9941,44.8621,44.9941,24849.0
2019-09-11 11:00:00,54.52,54.53,54.31,54.32,24807.0,45.0024,45.0106,44.8291,44.8373,24807.0
2019-09-11 11:05:00,54.33,54.44,54.29,54.39,36484.0,44.8456,44.9364,44.8125,44.8951,36484.0
2019-09-11 11:10:00,54.39,54.39,54.23,54.29,23016.0,44.8951,44.8951,44.763,44.8125,23016.0
2019-09-11 11:15:00,54.29,54.3,54.21,54.24,23665.0,44.8125,44.8208,44.7465,44.7713,23665.0
2019-09-11 11:20:00,54.26,54.35,54.25,54.32,21360.0,44.7878,44.8621,44.7795,44.8373,21360.0
2019-09-11 11:25:00,54.32,54.34,54.26,54.28,38735.0,44.8373,44.8538,44.7878,44.8043,38735.0
2019-09-11 11:30:00,54.29,54.38,54.27,54.36,15821.0,44.8125,44.8868,44.796,44.8703,15821.0
2019-09-11 11:35:00,54.36,54.49,54.35,54.49,27859.0,44.8703,44.9776,44.8621,44.9776,27859.0
2019-09-11 11:40:00,54.49,54.52,54.46,54.49,22701.0,44.9776,45.0024,44.9529,44.9776,22701.0
2019-09-11 11:45:00,54.5,54.52,54.42,54.48,21258.0,44.9859,45.0024,44.9199,44.9694,21258.0
2019-09-11 11:50:00,54.49,54.51,54.42,54.48,12727.0,44.9776,44.9941,44.9199,44.9694,12727.0
2019-09-11 11:55:00,54.47,54.54,54.46,54.5,15741.0,44.9611,45.0189,44.9529,44.9859,15741.0
2019-09-11 12:00:00,54.5,54.52,54.46,54.5,17977.0,44.9859,45.0024,44.9529,44.9859,17977.0
2019-09-11 12:05:00,54.5,54.56,54.43,54.45,22775.0,44.9859,45.0354,44.9281,44.9446,22775.0
2019-09-11 12:10:00,54.45,54.54,54.42,54.51,17519.0,44.9446,45.0189,44.9199,44.9941,17519.0
2019-09-11 12:15:00,54.51,54.62,54.45,54.55,526851.0,44.9941,45.0849,44.9446,45.0272,526851.0
2019-09-11 12:20:00,54.53,54.54,54.45,54.48,19581.0,45.0106,45.0189,44.9446,44.9694,19581.0
2019-09-11 12:25:00,54.47,54.54,54.47,54.52,15553.0,44.9611,45.0189,44.9611,45.0024,15553.0
2019-09-11 12:30:00,54.49,54.53,54.49,54.53,23152.0,44.9776,45.0106,44.9776,45.0106,23152.0
2019-09-11 12:35:00,54.52,54.57,54.49,54.49,19303.0,45.0024,45.0437,44.9776,44.9776,19303.0
2019-09-11 12:40:00,54.5,54.54,54.46,54.48,12941.0,44.9859,45.0189,44.9529,44.9694,12941.0
2019-09-11 12:45:00,54.48,54.57,54.48,54.5,23299.0,44.9694,45.0437,44.9694,44.9859,23299.0
2019-09-11 12:50:00,54.49,54.55,54.47,54.55,17633.0,44.9776,45.0272,44.9611,45.0272,17633.0
2019-09-11 12:55:00,54.54,54.55,54.51,54.54,24496.0,45.0189,45.0272,44.9941,45.0189,24496.0
2019-09-11 13:00:00,54.54,54.6,54.51,54.6,10761.0,45.0189,45.0684,44.9941,45.0684,10761.0
2019-09-11 13:05:00,54.6,54.68,54.56,54.66,11966.0,45.0684,45.1345,45.0354,45.118,11966.0
2019-09-11 13:10:00,54.66,54.66,54.61,54.62,10589.0,45.118,45.118,45.0767,45.0849,10589.0
2019-09-11 13:15:00,54.63,54.69,54.59,54.69,14750.0,45.0932,45.1427,45.0602,45.1427,14750.0
2019-09-11 13:20:00,54.68,54.68,54.58,54.63,13714.0,45.1345,45.1345,45.0519,45.0932,13714.0
2019-09-11 13:25:00,54.63,54.63,54.58,54.6,11637.0,45.0932,45.0932,45.0519,45.0684,11637.0
2019-09-11 13:30:00,54.6,54.61,54.56,54.56,18025.0,45.0684,45.0767,45.0354,45.0354,18025.0
2019-09-11 13:35:00,54.56,54.56,54.51,54.54,15520.0,45.0354,45.0354,44.9941,45.0189,15520.0
2019-09-11 13:40:00,54.53,54.55,54.46,54.55,74238.0,45.0106,45.0272,44.9529,45.0272,74238.0
2019-09-11 13:45:00,54.55,54.76,54.54,54.71,12146.0,45.0272,45.2005,45.0189,45.1592,12146.0
2019-09-11 13:50:00,54.72,54.72,54.67,54.69,13726.0,45.1675,45.1675,45.1262,45.1427,13726.0
2019-09-11 13:55:00,54.69,54.71,54.6,54.63,18717.0,45.1427,45.1592,45.0684,45.0932,18717.0
2019-09-11 14:00:00,54.63,54.64,54.55,54.56,29118.0,45.0932,45.1014,45.0272,45.0354,29118.0
2019-09-11 14:05:00,54.55,54.56,54.5,54.51,21148.0,45.0272,45.0354,44.9859,44.9941,21148.0
2019-09-11 14:10:00,54.52,54.59,54.49,54.57,13807.0,45.0024,45.0602,44.9776,45.0437,13807.0
2019-09-11 14:15:00,54.57,54.57,54.48,54.53,17988.0,45.0437,45.0437,44.9694,45.0106,17988.0
2019-09-11 14:20:00,54.54,54.56,54.47,54.55,24519.0,45.0189,45.0354,44.9611,45.0272,24519.0
2019-09-11 14:25:00,54.55,54.57,54.51,54.52,27105.0,45.0272,45.0437,44.9941,45.0024,27105.0
2019-09-11 14:30:00,54.52,54.53,54.45,54.47,25279.0,45.0024,45.0106,44.9446,44.9611,25279.0
2019-09-11 14:35:00,54.47,54.47,54.38,54.43,29672.0,44.9611,44.9611,44.8868,44.9281,29672.0
2019-09-11 14:40:00,54.43,54.45,54.38,54.41,16177.0,44.9281,44.9446,44.8868,44.9116,16177.0
2019-09-11 14:45:00,54.4,54.45,54.36,54.44,16615.0,44.9033,44.9446,44.8703,44.9364,16615.0
2019-09-11 14:50:00,54.43,54.43,54.39,54.42,16773.0,44.9281,44.9281,44.8951,44.9199,16773.0
2019-09-11 14:55:00,54.42,54.44,54.37,54.4,24517.0,44.9199,44.9364,44.8786,44.9033,24517.0
2019-09-11 15:00:00,54.4,54.42,54.36,54.42,29405.0,44.9033,44.9199,44.8703,44.9199,29405.0
2019-09-11 15:05:00,54.43,54.44,54.37,54.41,27332.0,44.9281,44.9364,44.8786,44.9116,27332.0
2019-09-11 15:10:00,54.41,54.45,54.41,54.41,18187.0,44.9116,44.9446,44.9116,44.9116,18187.0
2019-09-11 15:15:00,54.41,54.41,54.33,54.33,36663.0,44.9116,44.9116,44.8456,44.8456,36663.0
2019-09-11 15:20:00,54.34,54.37,54.31,54.35,48383.0,44.8538,44.8786,44.8291,44.8621,48383.0
2019-09-11 15:25:00,54.35,54.38,54.28,54.28,30171.0,44.8621,44.8868,44.8043,44.8043,30171.0
2019-09-11 15:30:00,54.29,54.3,54.22,54.29,113580.0,44.8125,44.8208,44.7548,44.8125,113580.0
2019-09-11 15:35:00,54.29,54.34,54.27,54.32,36250.0,44.8125,44.8538,44.796,44.8373,36250.0
2019-09-11 15:40:00,54.32,54.37,54.31,54.35,32685.0,44.8373,44.8786,44.8291,44.8621,32685.0
2019-09-11 15:45:00,54.35,54.36,54.28,54.32,46249.0,44.8621,44.8703,44.8043,44.8373,46249.0
2019-09-11 15:50:00,54.33,54.38,54.32,54.36,95703.0,44.8456,44.8868,44.8373,44.8703,95703.0
2019-09-11 15:55:00,54.36,54.37,54.24,54.3,398227.0,44.8703,44.8786,44.7713,44.8208,398227.0
2019-09-12 09:30:00,54.73,54.99,54.62,54.98,66435.0,45.1757,45.3903,45.0849,45.3821,66435.0
2019-09-12 09:35:00,54.98,55.02,54.76,54.82,33897.0,45.3821,45.4151,45.2005,45.25,33897.0
2019-09-12 09:40:00,54.84,54.87,54.64,54.65,24339.0,45.2665,45.2913,45.1014,45.1097,24339.0
2019-09-12 09:45:00,54.65,54.81,54.63,54.76,18603.0,45.1097,45.2418,45.0932,45.2005,18603.0
2019-09-12 09:50:00,54.76,54.79,54.68,54.72,18208.0,45.2005,45.2253,45.1345,45.1675,18208.0
2019-09-12 09:55:00,54.73,54.77,54.68,54.7,12177.0,45.1757,45.2088,45.1345,45.151,12177.0
2019-09-12 10:00:00,54.71,54.72,54.59,54.64,16086.0,45.1592,45.1675,45.0602,45.1014,16086.0
2019-09-12 10:05:00,54.65,54.66,54.51,54.51,19324.0,45.1097,45.118,44.9941,44.9941,19324.0
2019-09-12 10:10:00,54.52,54.79,54.43,54.48,38654.0,45.0024,45.2253,44.9281,44.9694,38654.0
2019-09-12 10:15:00,54.48,54.56,54.43,54.43,30501.0,44.9694,45.0354,44.9281,44.9281,30501.0
2019-09-12 10:20:00,54.43,54.52,54.37,54.42,25990.0,44.9281,45.0024,44.8786,44.9199,25990.0
2019-09-12 10:25:00,54.43,54.49,54.38,54.48,20855.0,44.9281,44.9776,44.8868,44.9694,20855.0
2019-09-12 10:30:00,54.48,54.59,54.47,54.49,22946.0,44.9694,45.0602,44.9611,44.9776,22946.0
2019-09-12 10:35:00,54.51,54.56,54.46,54.55,21000.0,44.9941,45.0354,44.9529,45.0272,21000.0
2019-09-12 10:40:00,54.55,54.66,54.52,54.62,32001.0,45.0272,45.118,45.0024,45.0849,32001.0
2019-09-12 10:45:00,54.61,54.72,54.6,54.66,20138.0,45.0767,45.1675,45.0684,45.118,20138.0
2019-09-12 10:50:00,54.66,54.68,54.47,54.6,35363.0,45.118,45.1345,44.9611,45.0684,35363.0
2019-09-12 10:55:00,54.61,54.65,54.53,54.57,28092.0,45.0767,45.1097,45.0106,45.0437,28092.0
2019-09-12 11:00:00,54.57,54.64,54.56,54.61,31222.0,45.0437,45.1014,45.0354,45.0767,31222.0
2019-09-12 11:05:00,54.6,54.63,54.56,54.62,21731.0,45.0684,45.0932,45.0354,45.0849,21731.0
2019-09-12 11:10:00,54.6,54.64,54.55,54.59,26822.0,45.0684,45.1014,45.0272,45.0602,26822.0
2019-09-12 11:15:00,54.58,54.59,54.54,54.59,29351.0,45.0519,45.0602,45.0189,45.0602,29351.0
2019-09-12 11:20:00,54.58,54.58,54.47,54.52,22536.0,45.0519,45.0519,44.9611,45.0024,22536.0
2019-09-12 11:25:00,54.52,54.62,54.51,54.62,17403.0,45.0024,45.0849,44.9941,45.0849,17403.0
2019-09-12 11:30:00,54.62,54.66,54.61,54.66,19133.0,45.0849,45.118,45.0767,45.118,19133.0
2019-09-12 11:35:00,54.65,54.68,54.64,54.66,19423.0,45.1097,45.1345,45.1014,45.118,19423.0
2019-09-12 11:40:00,54.66,54.68,54.62,54.68,19686.0,45.118,45.1345,45.0849,45.1345,19686.0
2019-09-12 11:45:00,54.67,54.69,54.65,54.67,29994.0,45.1262,45.1427,45.1097,45.1262,29994.0
2019-09-12 11:50:00,54.67,54.74,54.66,54.73,17076.0,45.1262,45.184,45.118,45.1757,17076.0
2019-09-12 11:55:00,54.73,54.73,54.6,54.6,23274.0,45.1757,45.1757,45.0684,45.0684,23274.0
2019-09-12 12:00:00,54.61,54.61,54.53,54.54,19027.0,45.0767,45.0767,45.0106,45.0189,19027.0
2019-09-12 12:05:00,54.54,54.54,54.47,54.48,19795.0,45.0189,45.0189,44.9611,44.9694,19795.0
2019-09-12 12:10:00,54.49,54.5,54.44,54.44,13416.0,44.9776,44.9859,44.9364,44.9364,13416.0
2019-09-12 12:15:00,54.44,54.45,54.39,54.4,14491.0,44.9364,44.9446,44.8951,44.9033,14491.0
2019-09-12 12:20:00,54.39,54.39,54.32,54.32,18231.0,44.8951,44.8951,44.8373,44.8373,18231.0
2019-09-12 12:25:00,54.32,54.37,54.29,54.37,23914.0,44.8373,44.8786,44.8125,44.8786,23914.0
2019-09-12 12:30:00,54.37,54.37,54.32,54.34,13972.0,44.8786,44.8786,44.8373,44.8538,13972.0
2019-09-12 12:35:00,54.33,54.35,54.29,54.3,11019.0,44.8456,44.8621,44.8125,44.8208,11019.0
2019-09-12 12:40:00,54.3,54.35,54.28,54.34,20931.0,44.8208,44.8621,44.8043,44.8538,20931.0
2019-09-12 12:45:00,54.34,54.37,54.3,54.3,20630.0,44.8538,44.8786,44.8208,44.8208,20630.0
2019-09-12 12:50:00,54.31,54.38,54.3,54.37,17601.0,44.8291,44.8868,44.8208,44.8786,17601.0
2019-09-12 12:55:00,54.37,54.37,54.33,54.34,14421.0,44.8786,44.8786,44.8456,44.8538,14421.0
2019-09-12 13:00:00,54.34,54.41,54.31,54.38,29884.0,44.8538,44.9116,44.8291,44.8868,29884.0
2019-09-12 13:05:00,54.38,54.43,54.38,54.4,15600.0,44.8868,44.9281,44.8868,44.9033,15600.0
2019-09-12 13:10:00,54.41,54.43,54.37,54.37,19678.0,44.9116,44.9281,44.8786,44.8786,19678.0
2019-09-12 13:15:00,54.37,54.39,54.33,54.37,16937.0,44.8786,44.8951,44.8456,44.8786,16937.0
2019-09-12 13:20:00,54.37,54.41,54.37,54.41,15751.0,44.8786,44.9116,44.8786,44.9116,15751.0
2019-09-12 13:25:00,54.41,54.42,54.37,54.39,18058.0,44.9116,44.9199,44.8786,44.8951,18058.0
2019-09-12 13:30:00,54.39,54.43,54.36,54.38,18487.0,44.8951,44.9281,44.8703,44.8868,18487.0
2019-09-12 13:35:00,54.39,54.39,54.3,54.32,95984.0,44.8951,44.8951,44.8208,44.8373,95984.0
2019-09-12 13:40:00,54.32,54.33,54.24,54.3,29577.0,44.8373,44.8456,44.7713,44.8208,29577.0
2019-09-12 13:45:00,54.29,54.32,54.27,54.31,19612.0,44.8125,44.8373,44.796,44.8291,19612.0
2019-09-12 13:50:00,54.3,54.33,54.26,54.29,18047.0,44.8208,44.8456,44.7878,44.8125,18047.0
2019-09-12 13:55:00,54.29,54.3,54.25,54.26,17905.0,44.8125,44.8208,44.7795,44.7878,17905.0
2019-09-12 14:00:00,54.26,54.27,54.22,54.22,16956.0,44.7878,44.796,44.7548,44.7548,16956.0
2019-09-12 14:05:00,54.22,54.24,54.14,54.16,74104.0,44.7548,44.7713,44.6887,44.7052,74104.0
2019-09-12 14:10:00,54.17,54.2,54.13,54.16,22934.0,44.7135,44.7383,44.6805,44.7052,22934.0
2019-09-12 14:15:00,54.16,54.21,54.15,54.17,74160.0,44.7052,44.7465,44.697,44.7135,74160.0
2019-09-12 14:20:00,54.17,54.19,54.11,54.17,27809.0,44.7135,44.73,44.664,44.7135,27809.0
2019-09-12 14:25:00,54.17,54.23,54.12,54.23,24987.0,44.7135,44.763,44.6722,44.763,24987.0
2019-09-12 14:30:00,54.23,54.27,54.21,54.26,21127.0,44.763,44.796,44.7465,44.7878,21127.0
2019-09-12 14:35:00,54.26,54.34,54.25,54.33,21382.0,44.7878,44.8538,44.7795,44.8456,21382.0
2019-09-12 14:40:00,54.34,54.35,54.28,54.29,21135.0,44.8538,44.8621,44.8043,44.8125,21135.0
2019-09-12 14:45:00,54.29,54.36,54.27,54.32,19080.0,44.8125,44.8703,44.796,44.8373,19080.0
2019-09-12 14:50:00,54.32,54.34,54.26,54.28,26983.0,44.8373,44.8538,44.7878,44.8043,26983.0
2019-09-12 14:55:00,54.28,54.3,54.23,54.28,53796.0,44.8043,44.8208,44.763,44.8043,53796.0
2019-09-12 15:00:00,54.29,54.32,54.24,54.24,17490.0,44.8125,44.8373,44.7713,44.7713,17490.0
2019-09-12 15:05:00,54.25,54.29,54.24,54.25,17490.0,44.7795,44.8125,44.7713,44.7795,17490.0
2019-09-12 15:10:00,54.24,54.28,54.23,54.28,15554.0,44.7713,44.8043,44.763,44.8043,15554.0
2019-09-12 15:15:00,54.28,54.28,54.25,54.26,12998.0,44.8043,44.8043,44.7795,44.7878,12998.0
2019-09-12 15:20:00,54.26,54.29,54.25,54.26,38236.0,44.7878,44.8125,44.7795,44.7878,38236.0
2019-09-12 15:25:00,54.26,54.26,54.2,54.2,20506.0,44.7878,44.7878,44.7383,44.7383,20506.0
2019-09-12 15:30:00,54.2,54.23,54.17,54.2,36129.0,44.7383,44.763,44.7135,44.7383,36129.0
2019-09-12 15:35:00,54.2,54.23,54.18,54.22,34198.0,44.7383,44.763,44.7217,44.7548,34198.0
2019-09-12 15:40:00,54.22,54.22,54.18,54.2,33548.0,44.7548,44.7548,44.7217,44.7383,33548.0
2019-09-12 15:45:00,54.2,54.23,54.14,54.15,57102.0,44.7383,44.763,44.6887,44.697,57102.0
2019-09-12 15:50:00,54.14,54.14,54.1,54.12,93968.0,44.6887,44.6887,44.6557,44.6722,93968.0
2019-09-12 15:55:00,54.11,54.15,54.05,54.09,253395.0,44.664,44.697,44.6144,44.6475,253395.0
2019-09-13 09:30:00,53.8,54.07,53.74,53.96,150631.0,44.4081,44.631,44.3586,44.5402,150631.0
2019-09-13 09:35:00,53.92,54.25,53.91,54.25,60761.0,44.5071,44.7795,44.4989,44.7795,60761.0
2019-09-13 09:40:00,54.28,54.29,54.18,54.25,33665.0,44.8043,44.8125,44.7217,44.7795,33665.0
2019-09-13 09:45:00,54.24,54.36,54.23,54.28,43065.0,44.7713,44.8703,44.763,44.8043,43065.0
2019-09-13 09:50:00,54.3,54.49,54.3,54.46,13807.0,44.8208,44.9776,44.8208,44.9529,13807.0
2019-09-13 09:55:00,54.45,54.45,54.38,54.44,17306.0,44.9446,44.9446,44.8868,44.9364,17306.0
2019-09-13 10:00:00,54.45,54.46,54.33,54.42,20255.0,44.9446,44.9529,44.8456,44.9199,20255.0
2019-09-13 10:05:00,54.42,54.45,54.34,54.45,16706.0,44.9199,44.9446,44.8538,44.9446,16706.0
2019-09-13 10:10:00,54.46,54.47,54.37,54.42,15891.0,44.9529,44.9611,44.8786,44.9199,15891.0
2019-09-13 10:15:00,54.41,54.57,54.38,54.52,38824.0,44.9116,45.0437,44.8868,45.0024,38824.0
2019-09-13 10:20:00,54.52,54.58,54.5,54.57,15584.0,45.0024,45.0519,44.9859,45.0437,15584.0
2019-09-13 10:25:00,54.58,54.58,54.46,54.5,23909.0,45.0519,45.0519,44.9529,44.9859,23909.0
2019-09-13 10:30:00,54.48,54.5,54.4,54.45,16860.0,44.9694,44.9859,44.9033,44.9446,16860.0
2019-09-13 10:35:00,54.45,54.46,54.37,54.37,18208.0,44.9446,44.9529,44.8786,44.8786,18208.0
2019-09-13 10:40:00,54.38,54.39,54.33,54.37,18222.0,44.8868,44.8951,44.8456,44.8786,18222.0
2019-09-13 10:45:00,54.36,54.4,54.31,54.32,13950.0,44.8703,44.9033,44.8291,44.8373,13950.0
2019-09-13 10:50:00,54.31,54.35,54.26,54.31,16735.0,44.8291,44.8621,44.7878,44.8291,16735.0
2019-09-13 10:55:00,54.3,54.35,54.26,54.26,14172.0,44.8208,44.8621,44.7878,44.7878,14172.0
2019-09-13 11:00:00,54.27,54.32,54.21,54.21,37350.0,44.796,44.8373,44.7465,44.7465,37350.0
2019-09-13 11:05:00,54.21,54.22,54.1,54.16,17846.0,44.7465,44.7548,44.6557,44.7052,17846.0
2019-09-13 11:10:00,54.16,54.2,54.15,54.17,17003.0,44.7052,44.7383,44.697,44.7135,17003.0
2019-09-13 11:15:00,54.17,54.22,54.13,54.22,17784.0,44.7135,44.7548,44.6805,44.7548,17784.0
2019-09-13 11:20:00,54.21,54.24,54.18,54.2,16296.0,44.7465,44.7713,44.7217,44.7383,16296.0
2019-09-13 11:25:00,54.2,54.24,54.13,54.15,14227.0,44.7383,44.7713,44.6805,44.697,14227.0
2019-09-13 11:30:00,54.16,54.18,54.12,54.17,11336.0,44.7052,44.7217,44.6722,44.7135,11336.0
2019-09-13 11:35:00,54.17,54.18,54.09,54.1,14942.0,44.7135,44.7217,44.6475,44.6557,14942.0
2019-09-13 11:40:00,54.09,54.11,54.06,54.1,19966.0,44.6475,44.664,44.6227,44.6557,19966.0
2019-09-13 11:45:00,54.1,54.18,54.08,54.18,12029.0,44.6557,44.7217,44.6392,44.7217,12029.0
2019-09-13 11:50:00,54.18,54.19,54.1,54.14,12446.0,44.7217,44.73,44.6557,44.6887,12446.0
2019-09-13 11:55:00,54.13,54.16,54.1,54.1,9597.0,44.6805,44.7052,44.6557,44.6557,9597.0
2019-09-13 12:00:00,54.1,54.12,54.06,54.1,19931.0,44.6557,44.6722,44.6227,44.6557,19931.0
2019-09-13 12:05:00,54.1,54.13,54.08,54.1,12187.0,44.6557,44.6805,44.6392,44.6557,12187.0
2019-09-13 12:10:00,54.1,54.11,54.08,54.11,11875.0,44.6557,44.664,44.6392,44.664,11875.0
2019-09-13 12:15:00,54.11,54.12,54.06,54.1,18037.0,44.664,44.6722,44.6227,44.6557,18037.0
2019-09-13 12:20:00,54.1,54.13,54.08,54.12,11301.0,44.6557,44.6805,44.6392,44.6722,11301.0
2019-09-13 12:25:00,54.11,54.14,54.05,54.06,19405.0,44.664,44.6887,44.6144,44.6227,19405.0
2019-09-13 12:30:00,54.06,54.08,54.04,54.06,16051.0,44.6227,44.6392,44.6062,44.6227,16051.0
2019-09-13 12:35:00,54.05,54.15,54.05,54.15,14139.0,44.6144,44.697,44.6144,44.697,14139.0
2019-09-13 12:40:00,54.15,54.15,54.09,54.11,17812.0,44.697,44.697,44.6475,44.664,17812.0
2019-09-13 12:45:00,54.11,54.11,54.03,54.04,12483.0,44.664,44.664,44.5979,44.6062,12483.0
2019-09-13 12:50:00,54.04,54.09,54.03,54.06,17990.0,44.6062,44.6475,44.5979,44.6227,17990.0
2019-09-13 12:55:00,54.06,54.07,54.05,54.05,9912.0,44.6227,44.631,44.6144,44.6144,9912.0
2019-09-13 13:00:00,54.05,54.07,54.03,54.05,11207.0,44.6144,44.631,44.5979,44.6144,11207.0
2019-09-13 13:05:00,54.06,54.06,53.93,53.96,42804.0,44.6227,44.6227,44.5154,44.5402,42804.0
2019-09-13 13:10:00,53.96,53.98,53.93,53.94,27764.0,44.5402,44.5567,44.5154,44.5236,27764.0
2019-09-13 13:15:00,53.94,53.96,53.91,53.95,9567.0,44.5236,44.5402,44.4989,44.5319,9567.0
2019-09-13 13:20:00,53.95,53.97,53.89,53.94,12566.0,44.5319,44.5484,44.4824,44.5236,12566.0
2019-09-13 13:25:00,53.94,53.97,53.93,53.94,10581.0,44.5236,44.5484,44.5154,44.5236,10581.0
2019-09-13 13:30:00,53.95,53.96,53.9,53.91,14867.0,44.5319,44.5402,44.4906,44.4989,14867.0
2019-09-13 13:35:00,53.91,53.97,53.9,53.97,14574.0,44.4989,44.5484,44.4906,44.5484,14574.0
2019-09-13 13:40:00,53.96,53.98,53.94,53.95,22839.0,44.5402,44.5567,44.5236,44.5319,22839.0
2019-09-13 13:45:00,53.96,54.05,53.95,54.04,12533.0,44.5402,44.6144,44.5319,44.6062,12533.0
2019-09-13 13:50:00,54.04,54.1,54.0,54.1,15421.0,44.6062,44.6557,44.5732,44.6557,15421.0
2019-09-13 13:55:00,54.1,54.12,54.05,54.07,19303.0,44.6557,44.6722,44.6144,44.631,19303.0
2019-09-13 14:00:00,54.06,54.11,54.03,54.07,20936.0,44.6227,44.664,44.5979,44.631,20936.0
2019-09-13 14:05:00,54.07,54.08,54.04,54.06,15628.0,44.631,44.6392,44.6062,44.6227,15628.0
2019-09-13 14:10:00,54.05,54.09,54.03,54.07,18082.0,44.6144,44.6475,44.5979,44.631,18082.0
2019-09-13 14:15:00,54.06,54.07,54.0,54.01,17376.0,44.6227,44.631,44.5732,44.5814,17376.0
2019-09-13 14:20:00,54.02,54.02,53.96,53.98,24009.0,44.5897,44.5897,44.5402,44.5567,24009.0
2019-09-13 14:25:00,53.98,54.0,53.95,54.0,15455.0,44.5567,44.5732,44.5319,44.5732,15455.0
2019-09-13 14:30:00,54.0,54.03,53.97,54.0,19261.0,44.5732,44.5979,44.5484,44.5732,19261.0
2019-09-13 14:35:00,53.99,54.05,53.99,54.04,18274.0,44.5649,44.6144,44.5649,44.6062,18274.0
2019-09-13 14:40:00,54.03,54.03,53.97,53.98,17258.0,44.5979,44.5979,44.5484,44.5567,17258.0
2019-09-13 14:45:00,53.98,53.98,53.91,53.92,17655.0,44.5567,44.5567,44.4989,44.5071,17655.0
2019-09-13 14:50:00,53.92,53.97,53.9,53.93,14811.0,44.5071,44.5484,44.4906,44.5154,14811.0
2019-09-13 14:55:00,53.93,53.99,53.92,53.98,13514.0,44.5154,44.5649,44.5071,44.5567,13514.0
2019-09-13 15:00:00,53.98,53.98,53.92,53.95,16400.0,44.5567,44.5567,44.5071,44.5319,16400.0
2019-09-13 15:05:00,53.95,53.95,53.86,53.88,29158.0,44.5319,44.5319,44.4576,44.4741,29158.0
2019-09-13 15:10:00,53.88,53.95,53.87,53.91,17110.0,44.4741,44.5319,44.4659,44.4989,17110.0
2019-09-13 15:15:00,53.91,53.93,53.88,53.89,17119.0,44.4989,44.5154,44.4741,44.4824,17119.0
2019-09-13 15:20:00,53.89,53.95,53.87,53.94,18287.0,44.4824,44.5319,44.4659,44.5236,18287.0
2019-09-13 15:25:00,53.93,53.95,53.92,53.94,17887.0,44.5154,44.5319,44.5071,44.5236,17887.0
2019-09-13 15:30:00,53.94,53.95,53.84,53.84,32780.0,44.5236,44.5319,44.4411,44.4411,32780.0
2019-09-13 15:35:00,53.84,53.85,53.8,53.8,36027.0,44.4411,44.4494,44.4081,44.4081,36027.0
2019-09-13 15:40:00,53.8,53.89,53.79,53.89,34842.0,44.4081,44.4824,44.3998,44.4824,34842.0
2019-09-13 15:45:00,53.89,53.93,53.87,53.91,46639.0,44.4824,44.5154,44.4659,44.4989,46639.0
2019-09-13 15:50:00,53.91,53.99,53.9,53.95,80895.0,44.4989,44.5649,44.4906,44.5319,80895.0
2019-09-13 15:55:00,53.95,53.98,53.91,53.96,213188.0,44.5319,44.5567,44.4989,44.5402,213188.0
2019-09-16 09:30:00,53.7,53.92,53.68,53.83,124016.0,44.3255,44.5071,44.309,44.4328,124016.0
2019-09-16 09:35:00,53.82,54.08,53.82,54.01,38586.0,44.4246,44.6392,44.4246,44.5814,38586.0
2019-09-16 09:40:00,54.02,54.11,53.96,54.03,30937.0,44.5897,44.664,44.5402,44.5979,30937.0
2019-09-16 09:45:00,54.05,54.13,53.98,54.0,56172.0,44.6144,44.6805,44.5567,44.5732,56172.0
2019-09-16 09:50:00,54.01,54.1,53.94,54.1,66563.0,44.5814,44.6557,44.5236,44.6557,66563.0
2019-09-16 09:55:00,54.1,54.3,54.09,54.29,119803.0,44.6557,44.8208,44.6475,44.8125,119803.0
2019-09-16 10:00:00,54.27,54.47,54.25,54.43,44115.0,44.796,44.9611,44.7795,44.9281,44115.0
2019-09-16 10:05:00,54.43,54.56,54.42,54.46,29781.0,44.9281,45.0354,44.9199,44.9529,29781.0
2019-09-16 10:10:00,54.46,54.57,54.44,54.56,43845.0,44.9529,45.0437,44.9364,45.0354,43845.0
2019-09-16 10:15:00,54.56,54.64,54.52,54.62,47961.0,45.0354,45.1014,45.0024,45.0849,47961.0
2019-09-16 10:20:00,54.64,54.69,54.61,54.65,33687.0,45.1014,45.1427,45.0767,45.1097,33687.0
2019-09-16 10:25:00,54.66,54.75,54.64,54.7,36171.0,45.118,45.1922,45.1014,45.151,36171.0
2019-09-16 10:30:00,54.7,54.73,54.56,54.66,34296.0,45.151,45.1757,45.0354,45.118,34296.0
2019-09-16 10:35:00,54.67,54.75,54.67,54.68,30210.0,45.1262,45.1922,45.1262,45.1345,30210.0
2019-09-16 10:40:00,54.67,54.72,54.67,54.69,19805.0,45.1262,45.1675,45.1262,45.1427,19805.0
2019-09-16 10:45:00,54.7,54.75,54.67,54.67,20306.0,45.151,45.1922,45.1262,45.1262,20306.0
2019-09-16 10:50:00,54.68,54.74,54.67,54.73,32385.0,45.1345,45.184,45.1262,45.1757,32385.0
2019-09-16 10:55:00,54.74,54.84,54.73,54.8,38274.0,45.184,45.2665,45.1757,45.2335,38274.0
2019-09-16 11:00:00,54.81,54.84,54.78,54.84,26870.0,45.2418,45.2665,45.217,45.2665,26870.0
2019-09-16 11:05:00,54.83,54.89,54.82,54.85,26300.0,45.2583,45.3078,45.25,45.2748,26300.0
2019-09-16 11:10:00,54.85,54.85,54.75,54.76,17858.0,45.2748,45.2748,45.1922,45.2005,17858.0
2019-09-16 11:15:00,54.77,54.84,54.74,54.81,26780.0,45.2088,45.2665,45.184,45.2418,26780.0
2019-09-16 11:20:00,54.82,54.84,54.8,54.84,14009.0,45.25,45.2665,45.2335,45.2665,14009.0
2019-09-16 11:25:00,54.85,54.91,54.82,54.86,23858.0,45.2748,45.3243,45.25,45.283,23858.0
2019-09-16 11:30:00,54.86,54.86,54.82,54.85,20643.0,45.283,45.283,45.25,45.2748,20643.0
2019-09-16 11:35:00,54.85,54.89,54.79,54.82,19204.0,45.2748,45.3078,45.2253,45.25,19204.0
2019-09-16 11:40:00,54.81,54.81,54.71,54.73,21194.0,45.2418,45.2418,45.1592,45.1757,21194.0
2019-09-16 11:45:00,54.73,54.77,54.71,54.71,22550.0,45.1757,45.2088,45.1592,45.1592,22550.0
2019-09-16 11:50:00,54.72,54.79,54.71,54.75,16923.0,45.1675,45.2253,45.1592,45.1922,16923.0
2019-09-16 11:55:00,54.74,54.75,54.58,54.6,19720.0,45.184,45.1922,45.0519,45.0684,19720.0
2019-09-16 12:00:00,54.61,54.64,54.59,54.62,11158.0,45.0767,45.1014,45.0602,45.0849,11158.0
2019-09-16 12:05:00,54.62,54.63,54.58,54.61,17054.0,45.0849,45.0932,45.0519,45.0767,17054.0
2019-09-16 12:10:00,54.6,54.64,54.57,54.62,16058.0,45.0684,45.1014,45.0437,45.0849,16058.0
2019-09-16 12:15:00,54.61,54.66,54.6,54.66,15004.0,45.0767,45.118,45.0684,45.118,15004.0
2019-09-16 12:20:00,54.67,54.69,54.62,54.65,13293.0,45.1262,45.1427,45.0849,45.1097,13293.0
2019-09-16 12:25:00,54.64,54.65,54.58,54.59,16624.0,45.1014,45.1097,45.0519,45.0602,16624.0
2019-09-16 12:30:00,54.59,54.62,54.58,54.59,13112.0,45.0602,45.0849,45.0519,45.0602,13112.0
2019-09-16 12:35:00,54.6,54.61,54.56,54.59,18582.0,45.0684,45.0767,45.0354,45.0602,18582.0
2019-09-16 12:40:00,54.59,54.61,54.55,54.57,22397.0,45.0602,45.0767,45.0272,45.0437,22397.0
2019-09-16 12:45:00,54.57,54.62,54.56,54.6,10562.0,45.0437,45.0849,45.0354,45.0684,10562.0
2019-09-16 12:50:00,54.6,54.67,54.58,54.66,14849.0,45.0684,45.1262,45.0519,45.118,14849.0
2019-09-16 12:55:00,54.66,54.66,54.58,54.59,14107.0,45.118,45.118,45.0519,45.0602,14107.0
2019-09-16 13:00:00,54.58,54.61,54.56,54.58,23320.0,45.0519,45.0767,45.0354,45.0519,23320.0
2019-09-16 13:05:00,54.59,54.63,54.58,54.59,11286.0,45.0602,45.0932,45.0519,45.0602,11286.0
2019-09-16 13:10:00,54.59,54.62,54.58,54.6,76791.0,45.0602,45.0849,45.0519,45.0684,76791.0
2019-09-16 13:15:00,54.58,54.6,54.55,54.56,16323.0,45.0519,45.0684,45.0272,45.0354,16323.0
2019-09-16 13:20:00,54.55,54.56,54.45,54.46,28926.0,45.0272,45.0354,44.9446,44.9529,28926.0
2019-09-16 13:25:00,54.48,54.5,54.43,54.43,13736.0,44.9694,44.9859,44.9281,44.9281,13736.0
2019-09-16 13:30:00,54.44,54.46,54.41,54.43,15241.0,44.9364,44.9529,44.9116,44.9281,15241.0
2019-09-16 13:35:00,54.42,54.46,54.39,54.46,14733.0,44.9199,44.9529,44.8951,44.9529,14733.0
2019-09-16 13:40:00,54.46,54.53,54.45,54.51,23989.0,44.9529,45.0106,44.9446,44.9941,23989.0
2019-09-16 13:45:00,54.5,54.57,54.49,54.55,14726.0,44.9859,45.0437,44.9776,45.0272,14726.0
2019-09-16 13:50:00,54.54,54.57,54.52,54.55,10980.0,45.0189,45.0437,45.0024,45.0272,10980.0
2019-09-16 13:55:00,54.54,54.56,54.5,54.5,13975.0,45.0189,45.0354,44.9859,44.9859,13975.0
2019-09-16 14:00:00,54.51,54.53,54.46,54.48,23597.0,44.9941,45.0106,44.9529,44.9694,23597.0
2019-09-16 14:05:00,54.48,54.5,54.44,54.45,12673.0,44.9694,44.9859,44.9364,44.9446,12673.0
2019-09-16 14:10:00,54.44,54.47,54.42,54.45,20352.0,44.9364,44.9611,44.9199,44.9446,20352.0
2019-09-16 14:15:00,54.44,54.48,54.43,54.48,10356.0,44.9364,44.9694,44.9281,44.9694,10356.0
2019-09-16 14:20:00,54.48,54.51,54.47,54.51,6228.0,44.9694,44.9941,44.9611,44.9941,6228.0
2019-09-16 14:25:00,54.5,54.53,54.47,54.5,17741.0,44.9859,45.0106,44.9611,44.9859,17741.0
2019-09-16 14:30:00,54.51,54.55,54.49,54.54,39262.0,44.9941,45.0272,44.9776,45.0189,39262.0
2019-09-16 14:35:00,54.54,54.54,54.43,54.45,45924.0,45.0189,45.0189,44.9281,44.9446,45924.0
2019-09-16 14:40:00,54.45,54.47,54.43,54.46,12180.0,44.9446,44.9611,44.9281,44.9529,12180.0
2019-09-16 14:45:00,54.46,54.51,54.45,54.51,6212.0,44.9529,44.9941,44.9446,44.9941,6212.0
2019-09-16 14:50:00,54.5,54.57,54.49,54.56,19917.0,44.9859,45.0437,44.9776,45.0354,19917.0
2019-09-16 14:55:00,54.56,54.6,54.54,54.6,15860.0,45.0354,45.0684,45.0189,45.0684,15860.0
2019-09-16 15:00:00,54.6,54.6,54.51,54.52,30718.0,45.0684,45.0684,44.9941,45.0024,30718.0
2019-09-16 15:05:00,54.52,54.52,54.48,54.5,25352.0,45.0024,45.0024,44.9694,44.9859,25352.0
2019-09-16 15:10:00,54.5,54.57,54.49,54.55,27399.0,44.9859,45.0437,44.9776,45.0272,27399.0
2019-09-16 15:15:00,54.55,54.55,54.52,54.54,15117.0,45.0272,45.0272,45.0024,45.0189,15117.0
2019-09-16 15:20:00,54.55,54.55,54.52,54.53,18798.0,45.0272,45.0272,45.0024,45.0106,18798.0
2019-09-16 15:25:00,54.53,54.59,54.52,54.56,25649.0,45.0106,45.0602,45.0024,45.0354,25649.0
2019-09-16 15:30:00,54.55,54.61,54.54,54.58,32338.0,45.0272,45.0767,45.0189,45.0519,32338.0
2019-09-16 15:35:00,54.57,54.58,54.54,54.57,27948.0,45.0437,45.0519,45.0189,45.0437,27948.0
2019-09-16 15:40:00,54.57,54.57,54.5,54.52,44506.0,45.0437,45.0437,44.9859,45.0024,44506.0
2019-09-16 15:45:00,54.51,54.57,54.51,54.53,35982.0,44.9941,45.0437,44.9941,45.0106,35982.0
2019-09-16 15:50:00,54.53,54.54,54.47,54.51,90651.0,45.0106,45.0189,44.9611,44.9941,90651.0
2019-09-16 15:55:00,54.51,54.58,54.5,54.54,188240.0,44.9941,45.0519,44.9859,45.0189,188240.0
2019-09-17 09:30:00,54.47,54.89,54.39,54.85,66372.0,44.9611,45.3078,44.8951,45.2748,66372.0
2019-09-17 09:35:00,54.82,54.96,54.81,54.94,18362.0,45.25,45.3656,45.2418,45.3491,18362.0
2019-09-17 09:40:00,54.92,54.98,54.87,54.91,14542.0,45.3326,45.3821,45.2913,45.3243,14542.0
2019-09-17 09:45:00,54.91,55.05,54.91,55.04,32623.0,45.3243,45.4399,45.3243,45.4316,32623.0
2019-09-17 09:50:00,55.05,55.12,55.0,55.11,34152.0,45.4399,45.4977,45.3986,45.4894,34152.0
2019-09-17 09:55:00,55.11,55.32,55.06,55.31,35663.0,45.4894,45.6627,45.4481,45.6545,35663.0
2019-09-17 10:00:00,55.3,55.33,55.18,55.27,48801.0,45.6462,45.671,45.5472,45.6215,48801.0
2019-09-17 10:05:00,55.27,55.43,55.26,55.41,44578.0,45.6215,45.7535,45.6132,45.737,44578.0
2019-09-17 10:10:00,55.4,55.42,55.32,55.4,45242.0,45.7288,45.7453,45.6627,45.7288,45242.0
2019-09-17 10:15:00,55.38,55.38,55.24,55.36,44504.0,45.7123,45.7123,45.5967,45.6958,44504.0
2019-09-17 10:20:00,55.36,55.41,55.33,55.41,55427.0,45.6958,45.737,45.671,45.737,55427.0
2019-09-17 10:25:00,55.4,55.51,55.38,55.51,40313.0,45.7288,45.8196,45.7123,45.8196,40313.0
2019-09-17 10:30:00,55.51,55.51,55.31,55.41,46522.0,45.8196,45.8196,45.6545,45.737,46522.0
2019-09-17 10:35:00,55.43,55.61,55.43,55.58,65964.0,45.7535,45.9021,45.7535,45.8773,65964.0
2019-09-17 10:40:00,55.58,55.62,55.48,55.48,78037.0,45.8773,45.9104,45.7948,45.7948,78037.0
2019-09-17 10:45:00,55.47,55.47,55.21,55.28,52289.0,45.7866,45.7866,45.5719,45.6297,52289.0
2019-09-17 10:50:00,55.29,55.47,55.27,55.46,51165.0,45.638,45.7866,45.6215,45.7783,51165.0
2019-09-17 10:55:00,55.45,55.57,55.4,55.5,38411.0,45.77,45.8691,45.7288,45.8113,38411.0
2019-09-17 11:00:00,55.5,55.5,55.38,55.5,95657.0,45.8113,45.8113,45.7123,45.8113,95657.0
2019-09-17 11:05:00,55.5,55.52,55.47,55.52,94775.0,45.8113,45.8278,45.7866,45.8278,94775.0
2019-09-17 11:10:00,55.52,55.53,55.29,55.39,69588.0,45.8278,45.8361,45.638,45.7205,69588.0
2019-09-17 11:15:00,55.39,55.46,55.37,55.45,37886.0,45.7205,45.7783,45.704,45.77,37886.0
2019-09-17 11:20:00,55.45,55.49,55.42,55.48,25454.0,45.77,45.8031,45.7453,45.7948,25454.0
2019-09-17 11:25:00,55.46,55.49,55.36,55.44,37548.0,45.7783,45.8031,45.6958,45.7618,37548.0
2019-09-17 11:30:00,55.44,55.46,55.39,55.44,29773.0,45.7618,45.7783,45.7205,45.7618,29773.0
2019-09-17 11:35:00,55.45,55.49,55.41,55.45,24108.0,45.77,45.8031,45.737,45.77,24108.0
2019-09-17 11:40:00,55.46,55.46,55.37,55.4,28745.0,45.7783,45.7783,45.704,45.7288,28745.0
2019-09-17 11:45:00,55.41,55.45,55.27,55.28,36346.0,45.737,45.77,45.6215,45.6297,36346.0
2019-09-17 11:50:00,55.27,55.36,55.26,55.32,85608.0,45.6215,45.6958,45.6132,45.6627,85608.0
2019-09-17 11:55:00,55.32,55.32,55.18,55.21,76199.0,45.6627,45.6627,45.5472,45.5719,76199.0
2019-09-17 12:00:00,55.2,55.24,55.15,55.21,22970.0,45.5637,45.5967,45.5224,45.5719,22970.0
2019-09-17 12:05:00,55.22,55.26,55.17,55.18,22797.0,45.5802,45.6132,45.5389,45.5472,22797.0
2019-09-17 12:10:00,55.18,55.19,55.14,55.16,26558.0,45.5472,45.5554,45.5142,45.5307,26558.0
2019-09-17 12:15:00,55.16,55.19,55.15,55.17,27500.0,45.5307,45.5554,45.5224,45.5389,27500.0
2019-09-17 12:20:00,55.16,55.23,55.16,55.17,28549.0,45.5307,45.5884,45.5307,45.5389,28549.0
2019-09-17 12:25:00,55.16,55.21,55.15,55.16,20536.0,45.5307,45.5719,45.5224,45.5307,20536.0
2019-09-17 12:30:00,55.16,55.2,55.14,55.14,27741.0,45.5307,45.5637,45.5142,45.5142,27741.0
2019-09-17 12:35:00,55.14,55.14,55.03,55.04,21801.0,45.5142,45.5142,45.4234,45.4316,21801.0
2019-09-17 12:40:00,55.04,55.05,54.96,54.97,62056.0,45.4316,45.4399,45.3656,45.3738,62056.0
2019-09-17 12:45:00,54.98,55.04,54.97,54.99,35892.0,45.3821,45.4316,45.3738,45.3903,35892.0
2019-09-17 12:50:00,54.98,55.06,54.97,55.05,19255.0,45.3821,45.4481,45.3738,45.4399,19255.0
2019-09-17 12:55:00,55.05,55.05,54.98,55.02,14433.0,45.4399,45.4399,45.3821,45.4151,14433.0
2019-09-17 13:00:00,55.02,55.04,54.99,55.01,21820.0,45.4151,45.4316,45.3903,45.4069,21820.0
2019-09-17 13:05:00,55.02,55.03,54.96,54.97,18870.0,45.4151,45.4234,45.3656,45.3738,18870.0
2019-09-17 13:10:00,54.97,55.02,54.96,55.0,28138.0,45.3738,45.4151,45.3656,45.3986,28138.0
2019-09-17 13:15:00,55.0,55.02,54.97,54.98,23601.0,45.3986,45.4151,45.3738,45.3821,23601.0
2019-09-17 13:20:00,54.97,54.98,54.92,54.94,25886.0,45.3738,45.3821,45.3326,45.3491,25886.0
2019-09-17 13:25:00,54.94,54.95,54.9,54.92,18494.0,45.3491,45.3573,45.3161,45.3326,18494.0
2019-09-17 13:30:00,54.91,54.95,54.9,54.93,27642.0,45.3243,45.3573,45.3161,45.3408,27642.0
2019-09-17 13:35:00,54.94,54.99,54.92,54.98,28051.0,45.3491,45.3903,45.3326,45.3821,28051.0
2019-09-17 13:40:00,54.99,55.02,54.95,54.97,28704.0,45.3903,45.4151,45.3573,45.3738,28704.0
2019-09-17 13:45:00,54.97,55.01,54.94,54.96,57919.0,45.3738,45.4069,45.3491,45.3656,57919.0
2019-09-17 13:50:00,54.95,54.97,54.93,54.96,32275.0,45.3573,45.3738,45.3408,45.3656,32275.0
2019-09-17 13:55:00,54.96,55.03,54.93,54.98,35034.0,45.3656,45.4234,45.3408,45.3821,35034.0
2019-09-17 14:00:00,54.98,55.02,54.98,54.99,28864.0,45.3821,45.4151,45.3821,45.3903,28864.0
2019-09-17 14:05:00,55.0,55.0,54.95,54.98,44302.0,45.3986,45.3986,45.3573,45.3821,44302.0
2019-09-17 14:10:00,54.97,55.04,54.96,55.04,23236.0,45.3738,45.4316,45.3656,45.4316,23236.0
2019-09-17 14:15:00,55.04,55.11,55.02,55.1,60109.0,45.4316,45.4894,45.4151,45.4811,60109.0
2019-09-17 14:20:00,55.09,55.15,55.08,55.13,30612.0,45.4729,45.5224,45.4646,45.5059,30612.0
2019-09-17 14:25:00,55.12,55.13,55.07,55.09,24271.0,45.4977,45.5059,45.4564,45.4729,24271.0
2019-09-17 14:30:00,55.09,55.14,55.05,55.08,30709.0,45.4729,45.5142,45.4399,45.4646,30709.0
2019-09-17 14:35:00,55.08,55.08,55.02,55.03,34481.0,45.4646,45.4646,45.4151,45.4234,34481.0
2019-09-17 14:40:00,55.04,55.08,55.04,55.07,23068.0,45.4316,45.4646,45.4316,45.4564,23068.0
2019-09-17 14:45:00,55.07,55.11,55.04,55.05,42669.0,45.4564,45.4894,45.4316,45.4399,42669.0
2019-09-17 14:50:00,55.05,55.07,55.03,55.04,28293.0,45.4399,45.4564,45.4234,45.4316,28293.0
2019-09-17 14:55:00,55.04,55.05,55.01,55.02,20933.0,45.4316,45.4399,45.4069,45.4151,20933.0
2019-09-17 15:00:00,55.02,55.02,54.9,54.91,33728.0,45.4151,45.4151,45.3161,45.3243,33728.0
2019-09-17 15:05:00,54.9,54.91,54.85,54.86,54911.0,45.3161,45.3243,45.2748,45.283,54911.0
2019-09-17 15:10:00,54.86,54.87,54.81,54.81,31949.0,45.283,45.2913,45.2418,45.2418,31949.0
2019-09-17 15:15:00,54.81,54.83,54.77,54.82,42416.0,45.2418,45.2583,45.2088,45.25,42416.0
2019-09-17 15:20:00,54.81,54.84,54.79,54.83,43565.0,45.2418,45.2665,45.2253,45.2583,43565.0
2019-09-17 15:25:00,54.84,54.88,54.82,54.87,40049.0,45.2665,45.2995,45.25,45.2913,40049.0
2019-09-17 15:30:00,54.87,54.93,54.86,54.93,46784.0,45.2913,45.3408,45.283,45.3408,46784.0
2019-09-17 15:35:00,54.93,55.02,54.91,55.01,84163.0,45.3408,45.4151,45.3243,45.4069,84163.0
2019-09-17 15:40:00,55.01,55.14,55.0,55.11,104910.0,45.4069,45.5142,45.3986,45.4894,104910.0
2019-09-17 15:45:00,55.11,55.15,55.02,55.07,206445.0,45.4894,45.5224,45.4151,45.4564,206445.0
2019-09-17 15:50:00,55.06,55.15,55.06,55.12,171660.0,45.4481,45.5224,45.4481,45.4977,171660.0
2019-09-17 15:55:00,55.12,55.17,55.02,55.03,305386.0,45.4977,45.5389,45.4151,45.4234,305386.0
2019-09-18 09:30:00,55.64,55.64,54.5,54.65,268831.0,45.9269,45.9269,44.9859,45.1097,268831.0
2019-09-18 09:35:00,54.57,54.6,53.96,54.26,346803.0,45.0437,45.0684,44.5402,44.7878,346803.0
2019-09-18 09:40:00,54.28,54.55,54.1,54.45,111090.0,44.8043,45.0272,44.6557,44.9446,111090.0
2019-09-18 09:45:00,54.46,54.91,54.44,54.84,98465.0,44.9529,45.3243,44.9364,45.2665,98465.0
2019-09-18 09:50:00,54.85,55.48,54.83,55.48,161944.0,45.2748,45.7948,45.2583,45.7948,161944.0
2019-09-18 09:55:00,55.47,55.58,55.19,55.33,280338.0,45.7866,45.8773,45.5554,45.671,280338.0
2019-09-18 10:00:00,55.35,55.48,55.16,55.18,210509.0,45.6875,45.7948,45.5307,45.5472,210509.0
2019-09-18 10:05:00,55.21,55.93,55.18,55.92,105897.0,45.5719,46.1662,45.5472,46.158,105897.0
2019-09-18 10:10:00,55.9,55.91,55.56,55.81,81658.0,46.1415,46.1497,45.8608,46.0672,81658.0
2019-09-18 10:15:00,55.81,55.85,55.64,55.77,74114.0,46.0672,46.1002,45.9269,46.0342,74114.0
2019-09-18 10:20:00,55.77,55.84,55.36,55.42,79424.0,46.0342,46.092,45.6958,45.7453,79424.0
2019-09-18 10:25:00,55.44,55.72,55.4,55.72,101329.0,45.7618,45.9929,45.7288,45.9929,101329.0
2019-09-18 10:30:00,55.72,55.8,55.48,55.75,63282.0,45.9929,46.0589,45.7948,46.0177,63282.0
2019-09-18 10:35:00,55.77,55.84,55.68,55.8,88377.0,46.0342,46.092,45.9599,46.0589,88377.0
2019-09-18 10:40:00,55.8,55.9,55.48,55.56,54345.0,46.0589,46.1415,45.7948,45.8608,54345.0
2019-09-18 10:45:00,55.57,55.71,55.55,55.63,37578.0,45.8691,45.9847,45.8526,45.9186,37578.0
2019-09-18 10:50:00,55.63,55.63,55.38,55.38,48939.0,45.9186,45.9186,45.7123,45.7123,48939.0
2019-09-18 10:55:00,55.37,55.4,55.24,55.36,66142.0,45.704,45.7288,45.5967,45.6958,66142.0
2019-09-18 11:00:00,55.39,55.48,55.24,55.27,51851.0,45.7205,45.7948,45.5967,45.6215,51851.0
2019-09-18 11:05:00,55.24,55.25,55.05,55.16,48626.0,45.5967,45.605,45.4399,45.5307,48626.0
2019-09-18 11:10:00,55.17,55.18,54.93,55.15,56722.0,45.5389,45.5472,45.3408,45.5224,56722.0
2019-09-18 11:15:00,55.15,55.2,54.96,55.0,50099.0,45.5224,45.5637,45.3656,45.3986,50099.0
2019-09-18 11:20:00,55.0,55.01,54.76,54.81,56344.0,45.3986,45.4069,45.2005,45.2418,56344.0
2019-09-18 11:25:00,54.81,55.08,54.78,54.94,33163.0,45.2418,45.4646,45.217,45.3491,33163.0
2019-09-18 11:30:00,54.94,55.0,54.84,54.87,36111.0,45.3491,45.3986,45.2665,45.2913,36111.0
2019-09-18 11:35:00,54.85,54.91,54.77,54.78,26320.0,45.2748,45.3243,45.2088,45.217,26320.0
2019-09-18 11:40:00,54.77,54.84,54.75,54.78,23005.0,45.2088,45.2665,45.1922,45.217,23005.0
2019-09-18 11:45:00,54.79,54.79,54.69,54.72,24680.0,45.2253,45.2253,45.1427,45.1675,24680.0
2019-09-18 11:50:00,54.72,54.87,54.59,54.86,61111.0,45.1675,45.2913,45.0602,45.283,61111.0
2019-09-18 11:55:00,54.87,54.89,54.65,54.74,35662.0,45.2913,45.3078,45.1097,45.184,35662.0
2019-09-18 12:00:00,54.74,54.75,54.43,54.46,38348.0,45.184,45.1922,44.9281,44.9529,38348.0
2019-09-18 12:05:00,54.47,54.61,54.4,54.4,34025.0,44.9611,45.0767,44.9033,44.9033,34025.0
2019-09-18 12:10:00,54.43,54.51,54.36,54.5,41843.0,44.9281,44.9941,44.8703,44.9859,41843.0
2019-09-18 12:15:00,54.47,54.47,54.37,54.41,24634.0,44.9611,44.9611,44.8786,44.9116,24634.0
2019-09-18 12:20:00,54.42,54.43,54.32,54.32,26243.0,44.9199,44.9281,44.8373,44.8373,26243.0
2019-09-18 12:25:00,54.32,54.33,54.2,54.22,52373.0,44.8373,44.8456,44.7383,44.7548,52373.0
2019-09-18 12:30:00,54.23,54.47,54.2,54.39,105542.0,44.763,44.9611,44.7383,44.8951,105542.0
2019-09-18 12:35:00,54.4,54.46,54.35,54.41,34811.0,44.9033,44.9529,44.8621,44.9116,34811.0
2019-09-18 12:40:00,54.38,54.44,54.25,54.43,29567.0,44.8868,44.9364,44.7795,44.9281,29567.0
2019-09-18 12:45:00,54.43,54.51,54.43,54.51,28769.0,44.9281,44.9941,44.9281,44.9941,28769.0
2019-09-18 12:50:00,54.5,54.51,54.33,54.34,28583.0,44.9859,44.9941,44.8456,44.8538,28583.0
2019-09-18 12:55:00,54.33,54.5,54.33,54.45,30905.0,44.8456,44.9859,44.8456,44.9446,30905.0
2019-09-18 13:00:00,54.47,54.53,54.41,54.45,47075.0,44.9611,45.0106,44.9116,44.9446,47075.0
2019-09-18 13:05:00,54.44,54.47,54.4,54.45,22440.0,44.9364,44.9611,44.9033,44.9446,22440.0
2019-09-18 13:10:00,54.43,54.44,54.35,54.36,22697.0,44.9281,44.9364,44.8621,44.8703,22697.0
2019-09-18 13:15:00,54.36,54.36,54.28,54.31,30104.0,44.8703,44.8703,44.8043,44.8291,30104.0
2019-09-18 13:20:00,54.31,54.31,54.15,54.18,52826.0,44.8291,44.8291,44.697,44.7217,52826.0
2019-09-18 13:25:00,54.16,54.2,54.12,54.12,45651.0,44.7052,44.7383,44.6722,44.6722,45651.0
2019-09-18 13:30:00,54.15,54.23,54.12,54.18,45114.0,44.697,44.763,44.6722,44.7217,45114.0
2019-09-18 13:35:00,54.18,54.21,54.15,54.2,36331.0,44.7217,44.7465,44.697,44.7383,36331.0
2019-09-18 13:40:00,54.21,54.49,54.2,54.46,78813.0,44.7465,44.9776,44.7383,44.9529,78813.0
2019-09-18 13:45:00,54.46,54.48,54.28,54.28,28290.0,44.9529,44.9694,44.8043,44.8043,28290.0
2019-09-18 13:50:00,54.28,54.31,54.23,54.25,20935.0,44.8043,44.8291,44.763,44.7795,20935.0
2019-09-18 13:55:00,54.24,54.26,54.15,54.17,35341.0,44.7713,44.7878,44.697,44.7135,35341.0
2019-09-18 14:00:00,54.19,54.29,54.05,54.11,56809.0,44.73,44.8125,44.6144,44.664,56809.0
2019-09-18 14:05:00,54.08,54.14,53.99,54.01,56610.0,44.6392,44.6887,44.5649,44.5814,56610.0
2019-09-18 14:10:00,54.02,54.05,53.75,53.81,81577.0,44.5897,44.6144,44.3668,44.4163,81577.0
2019-09-18 14:15:00,53.79,53.89,53.77,53.89,49953.0,44.3998,44.4824,44.3833,44.4824,49953.0
2019-09-18 14:20:00,53.89,53.89,53.73,53.75,37304.0,44.4824,44.4824,44.3503,44.3668,37304.0
2019-09-18 14:25:00,53.74,53.89,53.63,53.89,51682.0,44.3586,44.4824,44.2678,44.4824,51682.0
2019-09-18 14:30:00,53.9,54.05,53.85,54.04,67876.0,44.4906,44.6144,44.4494,44.6062,67876.0
2019-09-18 14:35:00,54.02,54.1,53.91,53.96,119024.0,44.5897,44.6557,44.4989,44.5402,119024.0
2019-09-18 14:40:00,53.96,54.03,53.89,54.0,43572.0,44.5402,44.5979,44.4824,44.5732,43572.0
2019-09-18 14:45:00,54.0,54.03,53.81,53.87,32615.0,44.5732,44.5979,44.4163,44.4659,32615.0
2019-09-18 14:50:00,53.87,54.13,53.84,54.11,56990.0,44.4659,44.6805,44.4411,44.664,56990.0
2019-09-18 14:55:00,54.11,54.18,54.07,54.14,35694.0,44.664,44.7217,44.631,44.6887,35694.0
2019-09-18 15:00:00,54.14,54.14,54.0,54.08,31992.0,44.6887,44.6887,44.5732,44.6392,31992.0
2019-09-18 15:05:00,54.08,54.17,54.07,54.13,27861.0,44.6392,44.7135,44.631,44.6805,27861.0
2019-09-18 15:10:00,54.12,54.14,54.08,54.12,76332.0,44.6722,44.6887,44.6392,44.6722,76332.0
2019-09-18 15:15:00,54.1,54.27,54.09,54.26,55578.0,44.6557,44.796,44.6475,44.7878,55578.0
2019-09-18 15:20:00,54.26,54.29,54.12,54.17,60824.0,44.7878,44.8125,44.6722,44.7135,60824.0
2019-09-18 15:25:00,54.18,54.22,54.13,54.18,68390.0,44.7217,44.7548,44.6805,44.7217,68390.0
2019-09-18 15:30:00,54.18,54.19,54.11,54.18,71511.0,44.7217,44.73,44.664,44.7217,71511.0
2019-09-18 15:35:00,54.18,54.28,54.14,54.28,83263.0,44.7217,44.8043,44.6887,44.8043,83263.0
2019-09-18 15:40:00,54.27,54.34,54.26,54.32,84038.0,44.796,44.8538,44.7878,44.8373,84038.0
2019-09-18 15:45:00,54.34,54.35,54.25,54.3,65684.0,44.8538,44.8621,44.7795,44.8208,65684.0
2019-09-18 15:50:00,54.31,54.44,54.26,54.44,96325.0,44.8291,44.9364,44.7878,44.9364,96325.0
2019-09-18 15:55:00,54.43,54.53,54.41,54.51,218245.0,44.9281,45.0106,44.9116,44.9941,218245.0
2019-09-19 09:30:00,54.38,54.5,54.16,54.44,94188.0,44.8868,44.9859,44.7052,44.9364,94188.0
2019-09-19 09:35:00,54.41,54.67,54.41,54.47,50470.0,44.9116,45.1262,44.9116,44.9611,50470.0
2019-09-19 09:40:00,54.49,54.6,54.45,54.6,31394.0,44.9776,45.0684,44.9446,45.0684,31394.0
2019-09-19 09:45:00,54.58,54.69,54.48,54.6,121765.0,45.0519,45.1427,44.9694,45.0684,121765.0
2019-09-19 09:50:00,54.57,54.61,54.36,54.42,65736.0,45.0437,45.0767,44.8703,44.9199,65736.0
2019-09-19 09:55:00,54.39,54.41,54.21,54.21,27415.0,44.8951,44.9116,44.7465,44.7465,27415.0
2019-09-19 10:00:00,54.21,54.29,54.14,54.21,44584.0,44.7465,44.8125,44.6887,44.7465,44584.0
2019-09-19 10:05:00,54.21,54.36,54.18,54.31,55636.0,44.7465,44.8703,44.7217,44.8291,55636.0
2019-09-19 10:10:00,54.3,54.3,54.16,54.21,38162.0,44.8208,44.8208,44.7052,44.7465,38162.0
2019-09-19 10:15:00,54.22,54.22,54.14,54.16,51811.0,44.7548,44.7548,44.6887,44.7052,51811.0
2019-09-19 10:20:00,54.14,54.22,54.12,54.2,67300.0,44.6887,44.7548,44.6722,44.7383,67300.0
2019-09-19 10:25:00,54.2,54.26,54.16,54.24,26748.0,44.7383,44.7878,44.7052,44.7713,26748.0
2019-09-19 10:30:00,54.22,54.27,54.21,54.25,22628.0,44.7548,44.796,44.7465,44.7795,22628.0
2019-09-19 10:35:00,54.25,54.39,54.24,54.39,31851.0,44.7795,44.8951,44.7713,44.8951,31851.0
2019-09-19 10:40:00,54.39,54.39,54.28,54.3,26536.0,44.8951,44.8951,44.8043,44.8208,26536.0
2019-09-19 10:45:00,54.3,54.3,54.22,54.23,21385.0,44.8208,44.8208,44.7548,44.763,21385.0
2019-09-19 10:50:00,54.21,54.23,54.17,54.2,22035.0,44.7465,44.763,44.7135,44.7383,22035.0
2019-09-19 10:55:00,54.19,54.29,54.18,54.21,50775.0,44.73,44.8125,44.7217,44.7465,50775.0
2019-09-19 11:00:00,54.21,54.26,54.19,54.25,33627.0,44.7465,44.7878,44.73,44.7795,33627.0
2019-09-19 11:05:00,54.24,54.32,54.21,54.3,48230.0,44.7713,44.8373,44.7465,44.8208,48230.0
2019-09-19 11:10:00,54.3,54.33,54.27,54.32,29510.0,44.8208,44.8456,44.796,44.8373,29510.0
2019-09-19 11:15:00,54.31,54.32,54.2,54.24,40515.0,44.8291,44.8373,44.7383,44.7713,40515.0
2019-09-19 11:20:00,54.22,54.22,54.15,54.22,33164.0,44.7548,44.7548,44.697,44.7548,33164.0
2019-09-19 11:25:00,54.22,54.25,54.13,54.15,24692.0,44.7548,44.7795,44.6805,44.697,24692.0
2019-09-19 11:30:00,54.15,54.28,54.14,54.23,32830.0,44.697,44.8043,44.6887,44.763,32830.0
2019-09-19 11:35:00,54.24,54.37,54.21,54.37,45203.0,44.7713,44.8786,44.7465,44.8786,45203.0
2019-09-19 11:40:00,54.38,54.47,54.33,54.47,59383.0,44.8868,44.9611,44.8456,44.9611,59383.0
2019-09-19 11:45:00,54.48,54.49,54.44,54.46,21193.0,44.9694,44.9776,44.9364,44.9529,21193.0
2019-09-19 11:50:00,54.44,54.52,54.44,54.49,22420.0,44.9364,45.0024,44.9364,44.9776,22420.0
2019-09-19 11:55:00,54.48,54.57,54.47,54.53,23831.0,44.9694,45.0437,44.9611,45.0106,23831.0
2019-09-19 12:00:00,54.53,54.6,54.49,54.59,34120.0,45.0106,45.0684,44.9776,45.0602,34120.0
2019-09-19 12:05:00,54.6,54.65,54.55,54.65,26002.0,45.0684,45.1097,45.0272,45.1097,26002.0
2019-09-19 12:10:00,54.66,54.68,54.63,54.66,23005.0,45.118,45.1345,45.0932,45.118,23005.0
2019-09-19 12:15:00,54.67,54.68,54.57,54.6,36366.0,45.1262,45.1345,45.0437,45.0684,36366.0
2019-09-19 12:20:00,54.6,54.63,54.57,54.59,24845.0,45.0684,45.0932,45.0437,45.0602,24845.0
2019-09-19 12:25:00,54.59,54.6,54.55,54.55,16390.0,45.0602,45.0684,45.0272,45.0272,16390.0
2019-09-19 12:30:00,54.55,54.58,54.54,54.56,19065.0,45.0272,45.0519,45.0189,45.0354,19065.0
2019-09-19 12:35:00,54.56,54.61,54.55,54.6,30160.0,45.0354,45.0767,45.0272,45.0684,30160.0
2019-09-19 12:40:00,54.59,54.61,54.56,54.6,69394.0,45.0602,45.0767,45.0354,45.0684,69394.0
2019-09-19 12:45:00,54.6,54.74,54.58,54.65,66615.0,45.0684,45.184,45.0519,45.1097,66615.0
2019-09-19 12:50:00,54.66,54.7,54.62,54.64,153467.0,45.118,45.151,45.0849,45.1014,153467.0
2019-09-19 12:55:00,54.64,54.68,54.62,54.62,27419.0,45.1014,45.1345,45.0849,45.0849,27419.0
2019-09-19 13:00:00,54.63,54.67,54.63,54.67,23630.0,45.0932,45.1262,45.0932,45.1262,23630.0
2019-09-19 13:05:00,54.67,54.7,54.61,54.61,22881.0,45.1262,45.151,45.0767,45.0767,22881.0
2019-09-19 13:10:00,54.61,54.63,54.59,54.6,21683.0,45.0767,45.0932,45.0602,45.0684,21683.0
2019-09-19 13:15:00,54.61,54.63,54.59,54.62,28875.0,45.0767,45.0932,45.0602,45.0849,28875.0
2019-09-19 13:20:00,54.62,54.62,54.58,54.6,25057.0,45.0849,45.0849,45.0519,45.0684,25057.0
2019-09-19 13:25:00,54.59,54.59,54.52,54.53,20095.0,45.0602,45.0602,45.0024,45.0106,20095.0
2019-09-19 13:30:00,54.52,54.59,54.49,54.58,64196.0,45.0024,45.0602,44.9776,45.0519,64196.0
2019-09-19 13:35:00,54.59,54.68,54.59,54.66,34302.0,45.0602,45.1345,45.0602,45.118,34302.0
2019-09-19 13:40:00,54.66,54.69,54.56,54.57,43947.0,45.118,45.1427,45.0354,45.0437,43947.0
2019-09-19 13:45:00,54.57,54.6,54.55,54.59,20681.0,45.0437,45.0684,45.0272,45.0602,20681.0
2019-09-19 13:50:00,54.59,54.6,54.56,54.58,18495.0,45.0602,45.0684,45.0354,45.0519,18495.0
2019-09-19 13:55:00,54.59,54.59,54.56,54.57,16651.0,45.0602,45.0602,45.0354,45.0437,16651.0
2019-09-19 14:00:00,54.57,54.59,54.56,54.57,18277.0,45.0437,45.0602,45.0354,45.0437,18277.0
2019-09-19 14:05:00,54.58,54.58,54.52,54.53,20509.0,45.0519,45.0519,45.0024,45.0106,20509.0
2019-09-19 14:10:00,54.54,54.56,54.53,54.55,18580.0,45.0189,45.0354,45.0106,45.0272,18580.0
2019-09-19 14:15:00,54.55,54.55,54.52,54.55,18482.0,45.0272,45.0272,45.0024,45.0272,18482.0
2019-09-19 14:20:00,54.54,54.57,54.52,54.52,24038.0,45.0189,45.0437,45.0024,45.0024,24038.0
2019-09-19 14:25:00,54.53,54.55,54.51,54.52,17608.0,45.0106,45.0272,44.9941,45.0024,17608.0
2019-09-19 14:30:00,54.53,54.53,54.48,54.48,18717.0,45.0106,45.0106,44.9694,44.9694,18717.0
2019-09-19 14:35:00,54.48,54.51,54.45,54.47,19165.0,44.9694,44.9941,44.9446,44.9611,19165.0
2019-09-19 14:40:00,54.46,54.47,54.42,54.46,20786.0,44.9529,44.9611,44.9199,44.9529,20786.0
2019-09-19 14:45:00,54.46,54.46,54.41,54.46,26185.0,44.9529,44.9529,44.9116,44.9529,26185.0
2019-09-19 14:50:00,54.45,54.51,54.43,54.5,21403.0,44.9446,44.9941,44.9281,44.9859,21403.0
2019-09-19 14:55:00,54.49,54.49,54.45,54.48,23895.0,44.9776,44.9776,44.9446,44.9694,23895.0
2019-09-19 15:00:00,54.49,54.5,54.45,54.45,22808.0,44.9776,44.9859,44.9446,44.9446,22808.0
2019-09-19 15:05:00,54.46,54.48,54.41,54.46,29262.0,44.9529,44.9694,44.9116,44.9529,29262.0
2019-09-19 15:10:00,54.46,54.48,54.44,54.44,16395.0,44.9529,44.9694,44.9364,44.9364,16395.0
2019-09-19 15:15:00,54.44,54.45,54.39,54.41,27958.0,44.9364,44.9446,44.8951,44.9116,27958.0
2019-09-19 15:20:00,54.41,54.49,54.4,54.48,39457.0,44.9116,44.9776,44.9033,44.9694,39457.0
2019-09-19 15:25:00,54.49,54.49,54.38,54.39,36697.0,44.9776,44.9776,44.8868,44.8951,36697.0
2019-09-19 15:30:00,54.38,54.38,54.27,54.31,43737.0,44.8868,44.8868,44.796,44.8291,43737.0
2019-09-19 15:35:00,54.31,54.38,54.28,54.38,57509.0,44.8291,44.8868,44.8043,44.8868,57509.0
2019-09-19 15:40:00,54.38,54.4,54.33,54.34,52450.0,44.8868,44.9033,44.8456,44.8538,52450.0
2019-09-19 15:45:00,54.34,54.36,54.3,54.32,76721.0,44.8538,44.8703,44.8208,44.8373,76721.0
2019-09-19 15:50:00,54.32,54.35,54.29,54.35,122288.0,44.8373,44.8621,44.8125,44.8621,122288.0
2019-09-19 15:55:00,54.34,54.42,54.31,54.38,260409.0,44.8538,44.9199,44.8291,44.8868,260409.0
2019-09-20 09:30:00,54.53,54.55,54.41,54.43,703098.0,45.0106,45.0272,44.9116,44.9281,703098.0
2019-09-20 09:35:00,54.43,54.44,54.26,54.3,11557.0,44.9281,44.9364,44.7878,44.8208,11557.0
2019-09-20 09:40:00,54.32,54.37,54.26,54.29,36803.0,44.8373,44.8786,44.7878,44.8125,36803.0
2019-09-20 09:45:00,54.31,54.48,54.29,54.4,59123.0,44.8291,44.9694,44.8125,44.9033,59123.0
2019-09-20 09:50:00,54.4,54.46,54.38,54.42,9101.0,44.9033,44.9529,44.8868,44.9199,9101.0
2019-09-20 09:55:00,54.41,54.55,54.39,54.39,22933.0,44.9116,45.0272,44.8951,44.8951,22933.0
2019-09-20 10:00:00,54.41,54.47,54.36,54.43,38489.0,44.9116,44.9611,44.8703,44.9281,38489.0
2019-09-20 10:05:00,54.43,54.46,54.39,54.43,9788.0,44.9281,44.9529,44.8951,44.9281,9788.0
2019-09-20 10:10:00,54.43,54.43,54.3,54.35,34292.0,44.9281,44.9281,44.8208,44.8621,34292.0
2019-09-20 10:15:00,54.36,54.4,54.33,54.37,17803.0,44.8703,44.9033,44.8456,44.8786,17803.0
2019-09-20 10:20:00,54.36,54.4,54.35,54.39,14800.0,44.8703,44.9033,44.8621,44.8951,14800.0
2019-09-20 10:25:00,54.4,54.42,54.34,54.41,13997.0,44.9033,44.9199,44.8538,44.9116,13997.0
2019-09-20 10:30:00,54.41,54.43,54.34,54.34,12068.0,44.9116,44.9281,44.8538,44.8538,12068.0
2019-09-20 10:35:00,54.35,54.4,54.35,54.37,16530.0,44.8621,44.9033,44.8621,44.8786,16530.0
2019-09-20 10:40:00,54.37,54.39,54.32,54.35,17436.0,44.8786,44.8951,44.8373,44.8621,17436.0
2019-09-20 10:45:00,54.37,54.39,54.33,54.35,11249.0,44.8786,44.8951,44.8456,44.8621,11249.0
2019-09-20 10:50:00,54.35,54.38,54.34,54.34,18167.0,44.8621,44.8868,44.8538,44.8538,18167.0
2019-09-20 10:55:00,54.34,54.36,54.32,54.36,13801.0,44.8538,44.8703,44.8373,44.8703,13801.0
2019-09-20 11:00:00,54.35,54.43,54.35,54.39,11518.0,44.8621,44.9281,44.8621,44.8951,11518.0
2019-09-20 11:05:00,54.39,54.47,54.37,54.45,11672.0,44.8951,44.9611,44.8786,44.9446,11672.0
2019-09-20 11:10:00,54.45,54.49,54.44,54.48,8249.0,44.9446,44.9776,44.9364,44.9694,8249.0
2019-09-20 11:15:00,54.48,54.5,54.42,54.46,21766.0,44.9694,44.9859,44.9199,44.9529,21766.0
2019-09-20 11:20:00,54.46,54.47,54.41,54.46,14137.0,44.9529,44.9611,44.9116,44.9529,14137.0
2019-09-20 11:25:00,54.46,54.47,54.42,54.43,11740.0,44.9529,44.9611,44.9199,44.9281,11740.0
2019-09-20 11:30:00,54.43,54.47,54.4,54.41,13223.0,44.9281,44.9611,44.9033,44.9116,13223.0
2019-09-20 11:35:00,54.41,54.43,54.37,54.43,12116.0,44.9116,44.9281,44.8786,44.9281,12116.0
2019-09-20 11:40:00,54.43,54.43,54.39,54.41,12871.0,44.9281,44.9281,44.8951,44.9116,12871.0
2019-09-20 11:45:00,54.41,54.49,54.4,54.49,16456.0,44.9116,44.9776,44.9033,44.9776,16456.0
2019-09-20 11:50:00,54.49,54.52,54.46,54.52,11425.0,44.9776,45.0024,44.9529,45.0024,11425.0
2019-09-20 11:55:00,54.53,54.54,54.48,54.49,14532.0,45.0106,45.0189,44.9694,44.9776,14532.0
2019-09-20 12:00:00,54.5,54.53,54.46,54.49,16676.0,44.9859,45.0106,44.9529,44.9776,16676.0
2019-09-20 12:05:00,54.48,54.51,54.47,54.5,18478.0,44.9694,44.9941,44.9611,44.9859,18478.0
2019-09-20 12:10:00,54.5,54.5,54.44,54.46,14791.0,44.9859,44.9859,44.9364,44.9529,14791.0
2019-09-20 12:15:00,54.47,54.48,54.43,54.48,10713.0,44.9611,44.9694,44.9281,44.9694,10713.0
2019-09-20 12:20:00,54.47,54.49,54.42,54.42,18804.0,44.9611,44.9776,44.9199,44.9199,18804.0
2019-09-20 12:25:00,54.42,54.45,54.37,54.39,16328.0,44.9199,44.9446,44.8786,44.8951,16328.0
2019-09-20 12:30:00,54.4,54.41,54.36,54.36,12270.0,44.9033,44.9116,44.8703,44.8703,12270.0
2019-09-20 12:35:00,54.37,54.4,54.33,54.38,18389.0,44.8786,44.9033,44.8456,44.8868,18389.0
2019-09-20 12:40:00,54.37,54.43,54.37,54.42,8598.0,44.8786,44.9281,44.8786,44.9199,8598.0
2019-09-20 12:45:00,54.43,54.5,54.42,54.5,13673.0,44.9281,44.9859,44.9199,44.9859,13673.0
2019-09-20 12:50:00,54.5,54.53,54.48,54.53,10311.0,44.9859,45.0106,44.9694,45.0106,10311.0
2019-09-20 12:55:00,54.53,54.54,54.49,54.53,12674.0,45.0106,45.0189,44.9776,45.0106,12674.0
2019-09-20 13:00:00,54.54,54.57,54.51,54.56,10423.0,45.0189,45.0437,44.9941,45.0354,10423.0
2019-09-20 13:05:00,54.55,54.56,54.53,54.55,12886.0,45.0272,45.0354,45.0106,45.0272,12886.0
2019-09-20 13:10:00,54.55,54.58,54.35,54.36,31872.0,45.0272,45.0519,44.8621,44.8703,31872.0
2019-09-20 13:15:00,54.31,54.42,54.19,54.33,31728.0,44.8291,44.9199,44.73,44.8456,31728.0
2019-09-20 13:20:00,54.33,54.43,54.31,54.37,17654.0,44.8456,44.9281,44.8291,44.8786,17654.0
2019-09-20 13:25:00,54.37,54.4,54.34,54.39,12140.0,44.8786,44.9033,44.8538,44.8951,12140.0
2019-09-20 13:30:00,54.38,54.38,54.28,54.3,17666.0,44.8868,44.8868,44.8043,44.8208,17666.0
2019-09-20 13:35:00,54.29,54.38,54.28,54.38,23307.0,44.8125,44.8868,44.8043,44.8868,23307.0
2019-09-20 13:40:00,54.37,54.49,54.35,54.45,35142.0,44.8786,44.9776,44.8621,44.9446,35142.0
2019-09-20 13:45:00,54.45,54.47,54.42,54.43,8320.0,44.9446,44.9611,44.9199,44.9281,8320.0
2019-09-20 13:50:00,54.43,54.47,54.39,54.4,15487.0,44.9281,44.9611,44.8951,44.9033,15487.0
2019-09-20 13:55:00,54.4,54.5,54.4,54.49,16986.0,44.9033,44.9859,44.9033,44.9776,16986.0
2019-09-20 14:00:00,54.5,54.58,54.5,54.56,20381.0,44.9859,45.0519,44.9859,45.0354,20381.0
2019-09-20 14:05:00,54.56,54.58,54.51,54.55,18243.0,45.0354,45.0519,44.9941,45.0272,18243.0
2019-09-20 14:10:00,54.54,54.56,54.44,54.45,14568.0,45.0189,45.0354,44.9364,44.9446,14568.0
2019-09-20 14:15:00,54.45,54.51,54.39,54.4,29862.0,44.9446,44.9941,44.8951,44.9033,29862.0
2019-09-20 14:20:00,54.4,54.41,54.34,54.35,26334.0,44.9033,44.9116,44.8538,44.8621,26334.0
2019-09-20 14:25:00,54.35,54.35,54.29,54.32,13124.0,44.8621,44.8621,44.8125,44.8373,13124.0
2019-09-20 14:30:00,54.3,54.33,54.29,54.29,19777.0,44.8208,44.8456,44.8125,44.8125,19777.0
2019-09-20 14:35:00,54.3,54.31,54.28,54.3,20629.0,44.8208,44.8291,44.8043,44.8208,20629.0
2019-09-20 14:40:00,54.29,54.31,54.28,54.3,13342.0,44.8125,44.8291,44.8043,44.8208,13342.0
2019-09-20 14:45:00,54.29,54.3,54.25,54.25,13514.0,44.8125,44.8208,44.7795,44.7795,13514.0
2019-09-20 14:50:00,54.26,54.3,54.24,54.29,23154.0,44.7878,44.8208,44.7713,44.8125,23154.0
2019-09-20 14:55:00,54.28,54.33,54.27,54.31,21695.0,44.8043,44.8456,44.796,44.8291,21695.0
2019-09-20 15:00:00,54.32,54.42,54.3,54.39,23089.0,44.8373,44.9199,44.8208,44.8951,23089.0
2019-09-20 15:05:00,54.39,54.44,54.39,54.43,33760.0,44.8951,44.9364,44.8951,44.9281,33760.0
2019-09-20 15:10:00,54.43,54.44,54.36,54.41,19726.0,44.9281,44.9364,44.8703,44.9116,19726.0
2019-09-20 15:15:00,54.42,54.47,54.41,54.44,15781.0,44.9199,44.9611,44.9116,44.9364,15781.0
2019-09-20 15:20:00,54.44,54.44,54.38,54.4,14423.0,44.9364,44.9364,44.8868,44.9033,14423.0
2019-09-20 15:25:00,54.4,54.42,54.37,54.4,24313.0,44.9033,44.9199,44.8786,44.9033,24313.0
2019-09-20 15:30:00,54.4,54.41,54.35,54.35,27668.0,44.9033,44.9116,44.8621,44.8621,27668.0
2019-09-20 15:35:00,54.35,54.52,54.34,54.52,92928.0,44.8621,45.0024,44.8538,45.0024,92928.0
2019-09-20 15:40:00,54.52,54.54,54.47,54.49,58165.0,45.0024,45.0189,44.9611,44.9776,58165.0
2019-09-20 15:45:00,54.5,54.52,54.41,54.43,62132.0,44.9859,45.0024,44.9116,44.9281,62132.0
2019-09-20 15:50:00,54.43,54.54,54.42,54.5,114816.0,44.9281,45.0189,44.9199,44.9859,114816.0
2019-09-20 15:55:00,54.5,54.5,54.32,54.33,254884.0,44.9859,44.9859,44.8373,44.8456,254884.0
2019-09-23 09:30:00,54.49,54.65,54.38,54.41,74847.0,44.9776,45.1097,44.8868,44.9116,74847.0
2019-09-23 09:35:00,54.51,54.66,54.47,54.62,36617.0,44.9941,45.118,44.9611,45.0849,36617.0
2019-09-23 09:40:00,54.61,54.69,54.55,54.68,34728.0,45.0767,45.1427,45.0272,45.1345,34728.0
2019-09-23 09:45:00,54.68,54.75,54.67,54.73,21297.0,45.1345,45.1922,45.1262,45.1757,21297.0
2019-09-23 09:50:00,54.73,54.82,54.7,54.81,30761.0,45.1757,45.25,45.151,45.2418,30761.0
2019-09-23 09:55:00,54.82,54.83,54.76,54.78,12964.0,45.25,45.2583,45.2005,45.217,12964.0
2019-09-23 10:00:00,54.78,54.85,54.77,54.82,17337.0,45.217,45.2748,45.2088,45.25,17337.0
2019-09-23 10:05:00,54.81,54.83,54.77,54.79,12621.0,45.2418,45.2583,45.2088,45.2253,12621.0
2019-09-23 10:10:00,54.78,54.85,54.7,54.83,21523.0,45.217,45.2748,45.151,45.2583,21523.0
2019-09-23 10:15:00,54.83,54.89,54.82,54.86,16994.0,45.2583,45.3078,45.25,45.283,16994.0
2019-09-23 10:20:00,54.87,54.9,54.75,54.76,9290.0,45.2913,45.3161,45.1922,45.2005,9290.0
2019-09-23 10:25:00,54.76,54.8,54.71,54.8,12084.0,45.2005,45.2335,45.1592,45.2335,12084.0
2019-09-23 10:30:00,54.8,54.8,54.75,54.77,7295.0,45.2335,45.2335,45.1922,45.2088,7295.0
2019-09-23 10:35:00,54.77,54.79,54.73,54.75,9946.0,45.2088,45.2253,45.1757,45.1922,9946.0
2019-09-23 10:40:00,54.75,54.82,54.74,54.8,39964.0,45.1922,45.25,45.184,45.2335,39964.0
2019-09-23 10:45:00,54.8,54.8,54.65,54.65,14405.0,45.2335,45.2335,45.1097,45.1097,14405.0
2019-09-23 10:50:00,54.65,54.66,54.58,54.62,40646.0,45.1097,45.118,45.0519,45.0849,40646.0
2019-09-23 10:55:00,54.62,54.68,54.59,54.63,13088.0,45.0849,45.1345,45.0602,45.0932,13088.0
2019-09-23 11:00:00,54.63,54.63,54.58,54.6,13409.0,45.0932,45.0932,45.0519,45.0684,13409.0
2019-09-23 11:05:00,54.6,54.65,54.58,54.59,15639.0,45.0684,45.1097,45.0519,45.0602,15639.0
2019-09-23 11:10:00,54.59,54.63,54.56,54.58,11500.0,45.0602,45.0932,45.0354,45.0519,11500.0
2019-09-23 11:15:00,54.58,54.6,54.56,54.59,9075.0,45.0519,45.0684,45.0354,45.0602,9075.0
2019-09-23 11:20:00,54.58,54.64,54.58,54.6,9777.0,45.0519,45.1014,45.0519,45.0684,9777.0
2019-09-23 11:25:00,54.6,54.62,54.59,54.62,6306.0,45.0684,45.0849,45.0602,45.0849,6306.0
2019-09-23 11:30:00,54.61,54.66,54.61,54.65,6104.0,45.0767,45.118,45.0767,45.1097,6104.0
2019-09-23 11:35:00,54.66,54.69,54.64,54.66,8429.0,45.118,45.1427,45.1014,45.118,8429.0
2019-09-23 11:40:00,54.65,54.66,54.61,54.63,10890.0,45.1097,45.118,45.0767,45.0932,10890.0
2019-09-23 11:45:00,54.62,54.63,54.56,54.58,15638.0,45.0849,45.0932,45.0354,45.0519,15638.0
2019-09-23 11:50:00,54.58,54.61,54.58,54.61,6477.0,45.0519,45.0767,45.0519,45.0767,6477.0
2019-09-23 11:55:00,54.6,54.65,54.6,54.62,7356.0,45.0684,45.1097,45.0684,45.0849,7356.0
2019-09-23 12:00:00,54.62,54.65,54.61,54.62,11102.0,45.0849,45.1097,45.0767,45.0849,11102.0
2019-09-23 12:05:00,54.62,54.63,54.6,54.61,6678.0,45.0849,45.0932,45.0684,45.0767,6678.0
2019-09-23 12:10:00,54.61,54.62,54.59,54.62,12711.0,45.0767,45.0849,45.0602,45.0849,12711.0
2019-09-23 12:15:00,54.61,54.61,54.47,54.48,36483.0,45.0767,45.0767,44.9611,44.9694,36483.0
2019-09-23 12:20:00,54.47,54.47,54.35,54.37,20047.0,44.9611,44.9611,44.8621,44.8786,20047.0
2019-09-23 12:25:00,54.36,54.36,54.29,54.33,20263.0,44.8703,44.8703,44.8125,44.8456,20263.0
2019-09-23 12:30:00,54.3,54.33,54.2,54.24,15948.0,44.8208,44.8456,44.7383,44.7713,15948.0
2019-09-23 12:35:00,54.23,54.24,54.11,54.12,30160.0,44.763,44.7713,44.664,44.6722,30160.0
2019-09-23 12:40:00,54.12,54.15,54.1,54.12,11923.0,44.6722,44.697,44.6557,44.6722,11923.0
2019-09-23 12:45:00,54.1,54.11,54.04,54.08,14793.0,44.6557,44.664,44.6062,44.6392,14793.0
2019-09-23 12:50:00,54.06,54.12,54.06,54.08,7738.0,44.6227,44.6722,44.6227,44.6392,7738.0
2019-09-23 12:55:00,54.09,54.1,54.05,54.09,9808.0,44.6475,44.6557,44.6144,44.6475,9808.0
2019-09-23 13:00:00,54.09,54.1,54.07,54.09,8347.0,44.6475,44.6557,44.631,44.6475,8347.0
2019-09-23 13:05:00,54.1,54.22,54.09,54.21,14064.0,44.6557,44.7548,44.6475,44.7465,14064.0
2019-09-23 13:10:00,54.21,54.23,54.18,54.2,9340.0,44.7465,44.763,44.7217,44.7383,9340.0
2019-09-23 13:15:00,54.2,54.22,54.16,54.2,9974.0,44.7383,44.7548,44.7052,44.7383,9974.0
2019-09-23 13:20:00,54.2,54.2,54.13,54.13,19270.0,44.7383,44.7383,44.6805,44.6805,19270.0
2019-09-23 13:25:00,54.13,54.18,54.13,54.15,7276.0,44.6805,44.7217,44.6805,44.697,7276.0
2019-09-23 13:30:00,54.15,54.16,54.13,54.14,4350.0,44.697,44.7052,44.6805,44.6887,4350.0
2019-09-23 13:35:00,54.13,54.13,54.08,54.1,27182.0,44.6805,44.6805,44.6392,44.6557,27182.0
2019-09-23 13:40:00,54.1,54.11,53.99,54.02,51899.0,44.6557,44.664,44.5649,44.5897,51899.0
2019-09-23 13:45:00,54.02,54.02,53.97,54.02,20210.0,44.5897,44.5897,44.5484,44.5897,20210.0
2019-09-23 13:50:00,54.01,54.01,53.95,53.95,12639.0,44.5814,44.5814,44.5319,44.5319,12639.0
2019-09-23 13:55:00,53.95,53.95,53.91,53.91,10144.0,44.5319,44.5319,44.4989,44.4989,10144.0
2019-09-23 14:00:00,53.91,53.94,53.91,53.93,15030.0,44.4989,44.5236,44.4989,44.5154,15030.0
2019-09-23 14:05:00,53.93,53.98,53.91,53.92,25859.0,44.5154,44.5567,44.4989,44.5071,25859.0
2019-09-23 14:10:00,53.91,53.92,53.89,53.91,11410.0,44.4989,44.5071,44.4824,44.4989,11410.0
2019-09-23 14:15:00,53.91,53.94,53.89,53.89,15143.0,44.4989,44.5236,44.4824,44.4824,15143.0
2019-09-23 14:20:00,53.9,53.91,53.85,53.89,16534.0,44.4906,44.4989,44.4494,44.4824,16534.0
2019-09-23 14:25:00,53.89,53.9,53.87,53.9,6514.0,44.4824,44.4906,44.4659,44.4906,6514.0
2019-09-23 14:30:00,53.9,53.95,53.89,53.93,16867.0,44.4906,44.5319,44.4824,44.5154,16867.0
2019-09-23 14:35:00,53.94,53.94,53.93,53.94,4537.0,44.5236,44.5236,44.5154,44.5236,4537.0
2019-09-23 14:40:00,53.93,53.97,53.92,53.97,23601.0,44.5154,44.5484,44.5071,44.5484,23601.0
2019-09-23 14:45:00,53.96,53.96,53.91,53.92,11236.0,44.5402,44.5402,44.4989,44.5071,11236.0
2019-09-23 14:50:00,53.91,53.93,53.91,53.92,12727.0,44.4989,44.5154,44.4989,44.5071,12727.0
2019-09-23 14:55:00,53.91,53.92,53.9,53.91,9144.0,44.4989,44.5071,44.4906,44.4989,9144.0
2019-09-23 15:00:00,53.92,53.95,53.91,53.94,14888.0,44.5071,44.5319,44.4989,44.5236,14888.0
2019-09-23 15:05:00,53.94,53.99,53.93,53.95,12981.0,44.5236,44.5649,44.5154,44.5319,12981.0
2019-09-23 15:10:00,53.97,54.01,53.96,54.0,9509.0,44.5484,44.5814,44.5402,44.5732,9509.0
2019-09-23 15:15:00,54.0,54.05,53.98,53.99,19262.0,44.5732,44.6144,44.5567,44.5649,19262.0
2019-09-23 15:20:00,54.0,54.01,53.97,54.01,17313.0,44.5732,44.5814,44.5484,44.5814,17313.0
2019-09-23 15:25:00,54.01,54.02,53.96,54.0,21788.0,44.5814,44.5897,44.5402,44.5732,21788.0
2019-09-23 15:30:00,54.0,54.01,53.96,53.99,14071.0,44.5732,44.5814,44.5402,44.5649,14071.0
2019-09-23 15:35:00,53.99,54.0,53.97,53.97,22088.0,44.5649,44.5732,44.5484,44.5484,22088.0
2019-09-23 15:40:00,53.98,53.99,53.94,53.95,28079.0,44.5567,44.5649,44.5236,44.5319,28079.0
2019-09-23 15:45:00,53.96,54.0,53.95,53.98,36429.0,44.5402,44.5732,44.5319,44.5567,36429.0
2019-09-23 15:50:00,53.98,53.99,53.92,53.93,62627.0,44.5567,44.5649,44.5071,44.5154,62627.0
2019-09-23 15:55:00,53.92,53.94,53.86,53.89,206693.0,44.5071,44.5236,44.4576,44.4824,206693.0
2019-09-24 09:30:00,54.16,54.16,53.81,53.81,88437.0,44.7052,44.7052,44.4163,44.4163,88437.0
2019-09-24 09:35:00,53.84,54.17,53.84,54.17,39306.0,44.4411,44.7135,44.4411,44.7135,39306.0
2019-09-24 09:40:00,54.18,54.41,54.18,54.33,57647.0,44.7217,44.9116,44.7217,44.8456,57647.0
2019-09-24 09:45:00,54.34,54.35,54.13,54.31,24677.0,44.8538,44.8621,44.6805,44.8291,24677.0
2019-09-24 09:50:00,54.32,54.34,54.28,54.32,22422.0,44.8373,44.8538,44.8043,44.8373,22422.0
2019-09-24 09:55:00,54.33,54.49,54.3,54.32,44353.0,44.8456,44.9776,44.8208,44.8373,44353.0
2019-09-24 10:00:00,54.34,54.5,54.33,54.39,24679.0,44.8538,44.9859,44.8456,44.8951,24679.0
2019-09-24 10:05:00,54.39,54.41,54.32,54.38,35824.0,44.8951,44.9116,44.8373,44.8868,35824.0
2019-09-24 10:10:00,54.37,54.6,54.36,54.58,50324.0,44.8786,45.0684,44.8703,45.0519,50324.0
2019-09-24 10:15:00,54.59,54.64,54.55,54.55,38017.0,45.0602,45.1014,45.0272,45.0272,38017.0
2019-09-24 10:20:00,54.54,54.55,54.27,54.3,25188.0,45.0189,45.0272,44.796,44.8208,25188.0
2019-09-24 10:25:00,54.29,54.35,54.24,54.33,23437.0,44.8125,44.8621,44.7713,44.8456,23437.0
2019-09-24 10:30:00,54.33,54.41,54.29,54.33,15443.0,44.8456,44.9116,44.8125,44.8456,15443.0
2019-09-24 10:35:00,54.33,54.35,54.28,54.29,19368.0,44.8456,44.8621,44.8043,44.8125,19368.0
2019-09-24 10:40:00,54.29,54.38,54.26,54.38,23154.0,44.8125,44.8868,44.7878,44.8868,23154.0
2019-09-24 10:45:00,54.39,54.45,54.36,54.41,17363.0,44.8951,44.9446,44.8703,44.9116,17363.0
2019-09-24 10:50:00,54.43,54.43,54.31,54.32,16115.0,44.9281,44.9281,44.8291,44.8373,16115.0
2019-09-24 10:55:00,54.32,54.37,54.31,54.36,17799.0,44.8373,44.8786,44.8291,44.8703,17799.0
2019-09-24 11:00:00,54.37,54.41,54.31,54.33,15183.0,44.8786,44.9116,44.8291,44.8456,15183.0
2019-09-24 11:05:00,54.33,54.33,54.25,54.27,16209.0,44.8456,44.8456,44.7795,44.796,16209.0
2019-09-24 11:10:00,54.27,54.33,54.26,54.3,27231.0,44.796,44.8456,44.7878,44.8208,27231.0
2019-09-24 11:15:00,54.3,54.31,54.26,54.26,16207.0,44.8208,44.8291,44.7878,44.7878,16207.0
2019-09-24 11:20:00,54.25,54.29,54.21,54.21,17972.0,44.7795,44.8125,44.7465,44.7465,17972.0
2019-09-24 11:25:00,54.22,54.26,54.16,54.16,21888.0,44.7548,44.7878,44.7052,44.7052,21888.0
2019-09-24 11:30:00,54.16,54.18,54.11,54.14,22032.0,44.7052,44.7217,44.664,44.6887,22032.0
2019-09-24 11:35:00,54.14,54.17,54.06,54.07,16849.0,44.6887,44.7135,44.6227,44.631,16849.0
2019-09-24 11:40:00,54.07,54.1,54.03,54.03,24717.0,44.631,44.6557,44.5979,44.5979,24717.0
2019-09-24 11:45:00,54.03,54.19,54.02,54.12,13650.0,44.5979,44.73,44.5897,44.6722,13650.0
2019-09-24 11:50:00,54.13,54.14,54.05,54.05,18931.0,44.6805,44.6887,44.6144,44.6144,18931.0
2019-09-24 11:55:00,54.06,54.1,54.05,54.07,14007.0,44.6227,44.6557,44.6144,44.631,14007.0
2019-09-24 12:00:00,54.06,54.15,54.05,54.08,31212.0,44.6227,44.697,44.6144,44.6392,31212.0
2019-09-24 12:05:00,54.07,54.15,54.05,54.13,18725.0,44.631,44.697,44.6144,44.6805,18725.0
2019-09-24 12:10:00,54.14,54.15,54.08,54.12,15013.0,44.6887,44.697,44.6392,44.6722,15013.0
2019-09-24 12:15:00,54.12,54.16,54.11,54.11,14035.0,44.6722,44.7052,44.664,44.664,14035.0
2019-09-24 12:20:00,54.11,54.13,53.88,53.95,73291.0,44.664,44.6805,44.4741,44.5319,73291.0
2019-09-24 12:25:00,53.93,54.01,53.86,53.9,17923.0,44.5154,44.5814,44.4576,44.4906,17923.0
2019-09-24 12:30:00,53.9,53.94,53.84,53.9,12555.0,44.4906,44.5236,44.4411,44.4906,12555.0
2019-09-24 12:35:00,53.91,53.91,53.76,53.78,16790.0,44.4989,44.4989,44.3751,44.3916,16790.0
2019-09-24 12:40:00,53.8,53.88,53.75,53.88,79100.0,44.4081,44.4741,44.3668,44.4741,79100.0
2019-09-24 12:45:00,53.89,53.93,53.84,53.88,9755.0,44.4824,44.5154,44.4411,44.4741,9755.0
2019-09-24 12:50:00,53.89,53.89,53.81,53.85,8992.0,44.4824,44.4824,44.4163,44.4494,8992.0
2019-09-24 12:55:00,53.85,53.9,53.84,53.89,7616.0,44.4494,44.4906,44.4411,44.4824,7616.0
2019-09-24 13:00:00,53.89,53.91,53.84,53.85,11452.0,44.4824,44.4989,44.4411,44.4494,11452.0
2019-09-24 13:05:00,53.85,53.9,53.83,53.9,10549.0,44.4494,44.4906,44.4328,44.4906,10549.0
2019-09-24 13:10:00,53.89,53.91,53.79,53.83,15187.0,44.4824,44.4989,44.3998,44.4328,15187.0
2019-09-24 13:15:00,53.83,53.84,53.79,53.8,17918.0,44.4328,44.4411,44.3998,44.4081,17918.0
2019-09-24 13:20:00,53.79,53.8,53.74,53.76,17525.0,44.3998,44.4081,44.3586,44.3751,17525.0
2019-09-24 13:25:00,53.77,53.84,53.76,53.77,22200.0,44.3833,44.4411,44.3751,44.3833,22200.0
2019-09-24 13:30:00,53.78,53.88,53.77,53.85,20154.0,44.3916,44.4741,44.3833,44.4494,20154.0
2019-09-24 13:35:00,53.86,53.88,53.84,53.88,16889.0,44.4576,44.4741,44.4411,44.4741,16889.0
2019-09-24 13:40:00,53.88,53.93,53.88,53.91,11556.0,44.4741,44.5154,44.4741,44.4989,11556.0
2019-09-24 13:45:00,53.9,53.9,53.84,53.89,8756.0,44.4906,44.4906,44.4411,44.4824,8756.0
2019-09-24 13:50:00,53.88,53.99,53.87,53.94,9493.0,44.4741,44.5649,44.4659,44.5236,9493.0
2019-09-24 13:55:00,53.94,53.99,53.9,53.95,11868.0,44.5236,44.5649,44.4906,44.5319,11868.0
2019-09-24 14:00:00,53.95,54.04,53.94,54.03,19299.0,44.5319,44.6062,44.5236,44.5979,19299.0
2019-09-24 14:05:00,54.03,54.05,54.0,54.03,17164.0,44.5979,44.6144,44.5732,44.5979,17164.0
2019-09-24 14:10:00,54.03,54.21,53.98,54.14,27358.0,44.5979,44.7465,44.5567,44.6887,27358.0
2019-09-24 14:15:00,54.12,54.19,54.1,54.18,13264.0,44.6722,44.73,44.6557,44.7217,13264.0
2019-09-24 14:20:00,54.17,54.17,54.06,54.06,17508.0,44.7135,44.7135,44.6227,44.6227,17508.0
2019-09-24 14:25:00,54.05,54.09,54.03,54.06,14152.0,44.6144,44.6475,44.5979,44.6227,14152.0
2019-09-24 14:30:00,54.05,54.06,53.99,54.0,12701.0,44.6144,44.6227,44.5649,44.5732,12701.0
2019-09-24 14:35:00,54.0,54.06,53.93,54.01,32732.0,44.5732,44.6227,44.5154,44.5814,32732.0
2019-09-24 14:40:00,54.02,54.03,53.97,53.98,18349.0,44.5897,44.5979,44.5484,44.5567,18349.0
2019-09-24 14:45:00,53.98,54.04,53.96,54.03,15275.0,44.5567,44.6062,44.5402,44.5979,15275.0
2019-09-24 14:50:00,54.03,54.11,54.02,54.11,20016.0,44.5979,44.664,44.5897,44.664,20016.0
2019-09-24 14:55:00,54.09,54.11,54.07,54.09,17447.0,44.6475,44.664,44.631,44.6475,17447.0
2019-09-24 15:00:00,54.09,54.1,54.04,54.09,21565.0,44.6475,44.6557,44.6062,44.6475,21565.0
2019-09-24 15:05:00,54.09,54.13,54.07,54.08,27708.0,44.6475,44.6805,44.631,44.6392,27708.0
2019-09-24 15:10:00,54.07,54.14,54.06,54.14,20289.0,44.631,44.6887,44.6227,44.6887,20289.0
2019-09-24 15:15:00,54.14,54.15,54.11,54.12,15391.0,44.6887,44.697,44.664,44.6722,15391.0
2019-09-24 15:20:00,54.11,54.11,54.01,54.02,32098.0,44.664,44.664,44.5814,44.5897,32098.0
2019-09-24 15:25:00,54.02,54.1,54.02,54.09,22508.0,44.5897,44.6557,44.5897,44.6475,22508.0
2019-09-24 15:30:00,54.09,54.1,54.02,54.04,33028.0,44.6475,44.6557,44.5897,44.6062,33028.0
2019-09-24 15:35:00,54.04,54.04,53.98,54.01,27859.0,44.6062,44.6062,44.5567,44.5814,27859.0
2019-09-24 15:40:00,54.02,54.05,53.98,54.02,30582.0,44.5897,44.6144,44.5567,44.5897,30582.0
2019-09-24 15:45:00,54.02,54.13,54.0,54.1,39812.0,44.5897,44.6805,44.5732,44.6557,39812.0
2019-09-24 15:50:00,54.11,54.16,54.06,54.15,64000.0,44.664,44.7052,44.6227,44.697,64000.0
2019-09-24 15:55:00,54.15,54.2,54.08,54.19,173425.0,44.697,44.7383,44.6392,44.73,173425.0
2019-09-25 09:30:00,54.3,54.51,54.26,54.34,48132.0,44.8208,44.9941,44.7878,44.8538,48132.0
2019-09-25 09:35:00,54.38,54.45,54.34,54.42,10423.0,44.8868,44.9446,44.8538,44.9199,10423.0
2019-09-25 09:40:00,54.41,54.55,54.4,54.51,10155.0,44.9116,45.0272,44.9033,44.9941,10155.0
2019-09-25 09:45:00,54.5,54.52,54.44,54.51,9604.0,44.9859,45.0024,44.9364,44.9941,9604.0
2019-09-25 09:50:00,54.5,54.5,54.39,54.4,8516.0,44.9859,44.9859,44.8951,44.9033,8516.0
2019-09-25 09:55:00,54.4,54.48,54.35,54.36,8292.0,44.9033,44.9694,44.8621,44.8703,8292.0
2019-09-25 10:00:00,54.34,54.4,54.29,54.31,18475.0,44.8538,44.9033,44.8125,44.8291,18475.0
2019-09-25 10:05:00,54.31,54.42,54.26,54.33,14725.0,44.8291,44.9199,44.7878,44.8456,14725.0
2019-09-25 10:10:00,54.35,54.39,54.3,54.32,12038.0,44.8621,44.8951,44.8208,44.8373,12038.0
2019-09-25 10:15:00,54.29,54.37,54.29,54.36,11676.0,44.8125,44.8786,44.8125,44.8703,11676.0
2019-09-25 10:20:00,54.34,54.35,54.25,54.27,23377.0,44.8538,44.8621,44.7795,44.796,23377.0
2019-09-25 10:25:00,54.28,54.28,54.2,54.27,25222.0,44.8043,44.8043,44.7383,44.796,25222.0
2019-09-25 10:30:00,54.27,54.32,54.24,54.32,17106.0,44.796,44.8373,44.7713,44.8373,17106.0
2019-09-25 10:35:00,54.33,54.4,54.32,54.38,16720.0,44.8456,44.9033,44.8373,44.8868,16720.0
2019-09-25 10:40:00,54.37,54.37,54.2,54.34,147105.0,44.8786,44.8786,44.7383,44.8538,147105.0
2019-09-25 10:45:00,54.35,54.35,54.25,54.29,9902.0,44.8621,44.8621,44.7795,44.8125,9902.0
2019-09-25 10:50:00,54.29,54.46,54.24,54.45,12818.0,44.8125,44.9529,44.7713,44.9446,12818.0
2019-09-25 10:55:00,54.43,54.47,54.4,54.4,6804.0,44.9281,44.9611,44.9033,44.9033,6804.0
2019-09-25 11:00:00,54.42,54.43,54.35,54.38,7999.0,44.9199,44.9281,44.8621,44.8868,7999.0
2019-09-25 11:05:00,54.38,54.39,54.28,54.3,19275.0,44.8868,44.8951,44.8043,44.8208,19275.0
2019-09-25 11:10:00,54.3,54.35,54.29,54.34,17976.0,44.8208,44.8621,44.8125,44.8538,17976.0
2019-09-25 11:15:00,54.34,54.35,54.19,54.22,25009.0,44.8538,44.8621,44.73,44.7548,25009.0
2019-09-25 11:20:00,54.21,54.25,54.19,54.22,10730.0,44.7465,44.7795,44.73,44.7548,10730.0
2019-09-25 11:25:00,54.22,54.27,54.21,54.26,8751.0,44.7548,44.796,44.7465,44.7878,8751.0
2019-09-25 11:30:00,54.25,54.28,54.24,54.26,11556.0,44.7795,44.8043,44.7713,44.7878,11556.0
2019-09-25 11:35:00,54.24,54.25,54.18,54.18,13007.0,44.7713,44.7795,44.7217,44.7217,13007.0
2019-09-25 11:40:00,54.19,54.31,54.18,54.28,48385.0,44.73,44.8291,44.7217,44.8043,48385.0
2019-09-25 11:45:00,54.27,54.28,54.24,54.25,16480.0,44.796,44.8043,44.7713,44.7795,16480.0
2019-09-25 11:50:00,54.24,54.3,54.24,54.3,10363.0,44.7713,44.8208,44.7713,44.8208,10363.0
2019-09-25 11:55:00,54.31,54.38,54.31,54.35,13440.0,44.8291,44.8868,44.8291,44.8621,13440.0
2019-09-25 12:00:00,54.34,54.35,54.26,54.28,4865.0,44.8538,44.8621,44.7878,44.8043,4865.0
2019-09-25 12:05:00,54.27,54.41,54.27,54.33,29971.0,44.796,44.9116,44.796,44.8456,29971.0
2019-09-25 12:10:00,54.33,54.38,54.27,54.38,28343.0,44.8456,44.8868,44.796,44.8868,28343.0
2019-09-25 12:15:00,54.37,54.37,54.31,54.35,25138.0,44.8786,44.8786,44.8291,44.8621,25138.0
2019-09-25 12:20:00,54.35,54.36,54.2,54.2,13946.0,44.8621,44.8703,44.7383,44.7383,13946.0
2019-09-25 12:25:00,54.21,54.22,54.14,54.15,14118.0,44.7465,44.7548,44.6887,44.697,14118.0
2019-09-25 12:30:00,54.15,54.16,54.1,54.1,11702.0,44.697,44.7052,44.6557,44.6557,11702.0
2019-09-25 12:35:00,54.08,54.1,54.01,54.02,8796.0,44.6392,44.6557,44.5814,44.5897,8796.0
2019-09-25 12:40:00,54.03,54.04,53.99,54.01,16589.0,44.5979,44.6062,44.5649,44.5814,16589.0
2019-09-25 12:45:00,54.01,54.02,53.98,54.01,8955.0,44.5814,44.5897,44.5567,44.5814,8955.0
2019-09-25 12:50:00,54.01,54.03,53.99,54.03,7826.0,44.5814,44.5979,44.5649,44.5979,7826.0
2019-09-25 12:55:00,54.03,54.09,54.02,54.03,10836.0,44.5979,44.6475,44.5897,44.5979,10836.0
2019-09-25 13:00:00,54.02,54.03,53.98,53.99,6636.0,44.5897,44.5979,44.5567,44.5649,6636.0
2019-09-25 13:05:00,54.0,54.06,54.0,54.05,8084.0,44.5732,44.6227,44.5732,44.6144,8084.0
2019-09-25 13:10:00,54.05,54.06,54.03,54.05,5661.0,44.6144,44.6227,44.5979,44.6144,5661.0
2019-09-25 13:15:00,54.06,54.06,54.01,54.01,8711.0,44.6227,44.6227,44.5814,44.5814,8711.0
2019-09-25 13:20:00,54.02,54.05,53.98,54.05,14316.0,44.5897,44.6144,44.5567,44.6144,14316.0
2019-09-25 13:25:00,54.05,54.21,54.04,54.18,29087.0,44.6144,44.7465,44.6062,44.7217,29087.0
2019-09-25 13:30:00,54.18,54.2,54.15,54.2,25086.0,44.7217,44.7383,44.697,44.7383,25086.0
2019-09-25 13:35:00,54.2,54.21,54.16,54.19,17797.0,44.7383,44.7465,44.7052,44.73,17797.0
2019-09-25 13:40:00,54.19,54.24,54.18,54.2,12774.0,44.73,44.7713,44.7217,44.7383,12774.0
2019-09-25 13:45:00,54.2,54.24,54.19,54.23,13395.0,44.7383,44.7713,44.73,44.763,13395.0
2019-09-25 13:50:00,54.23,54.24,54.19,54.23,12682.0,44.763,44.7713,44.73,44.763,12682.0
2019-09-25 13:55:00,54.24,54.26,54.23,54.25,10567.0,44.7713,44.7878,44.763,44.7795,10567.0
2019-09-25 14:00:00,54.25,54.29,54.22,54.28,14704.0,44.7795,44.8125,44.7548,44.8043,14704.0
2019-09-25 14:05:00,54.28,54.32,54.27,54.3,14054.0,44.8043,44.8373,44.796,44.8208,14054.0
2019-09-25 14:10:00,54.3,54.32,54.26,54.27,15687.0,44.8208,44.8373,44.7878,44.796,15687.0
2019-09-25 14:15:00,54.27,54.28,54.25,54.28,14629.0,44.796,44.8043,44.7795,44.8043,14629.0
2019-09-25 14:20:00,54.28,54.28,54.25,54.27,10747.0,44.8043,44.8043,44.7795,44.796,10747.0
2019-09-25 14:25:00,54.27,54.3,54.24,54.26,19975.0,44.796,44.8208,44.7713,44.7878,19975.0
2019-09-25 14:30:00,54.26,54.28,54.25,54.27,21170.0,44.7878,44.8043,44.7795,44.796,21170.0
2019-09-25 14:35:00,54.27,54.28,54.24,54.28,29843.0,44.796,44.8043,44.7713,44.8043,29843.0
2019-09-25 14:40:00,54.28,54.33,54.25,54.25,58559.0,44.8043,44.8456,44.7795,44.7795,58559.0
2019-09-25 14:45:00,54.25,54.26,54.22,54.23,16473.0,44.7795,44.7878,44.7548,44.763,16473.0
2019-09-25 14:50:00,54.23,54.23,54.2,54.23,8958.0,44.763,44.763,44.7383,44.763,8958.0
2019-09-25 14:55:00,54.22,54.23,54.18,54.21,13113.0,44.7548,44.763,44.7217,44.7465,13113.0
2019-09-25 15:00:00,54.21,54.21,54.18,54.2,14937.0,44.7465,44.7465,44.7217,44.7383,14937.0
2019-09-25 15:05:00,54.19,54.24,54.18,54.24,18406.0,44.73,44.7713,44.7217,44.7713,18406.0
2019-09-25 15:10:00,54.23,54.23,54.16,54.16,10190.0,44.763,44.763,44.7052,44.7052,10190.0
2019-09-25 15:15:00,54.16,54.18,54.15,54.16,12613.0,44.7052,44.7217,44.697,44.7052,12613.0
2019-09-25 15:20:00,54.17,54.18,54.15,54.16,21421.0,44.7135,44.7217,44.697,44.7052,21421.0
2019-09-25 15:25:00,54.16,54.17,54.12,54.12,13178.0,44.7052,44.7135,44.6722,44.6722,13178.0
2019-09-25 15:30:00,54.12,54.13,54.1,54.12,24420.0,44.6722,44.6805,44.6557,44.6722,24420.0
2019-09-25 15:35:00,54.13,54.13,54.08,54.1,25096.0,44.6805,44.6805,44.6392,44.6557,25096.0
2019-09-25 15:40:00,54.11,54.14,54.09,54.13,31376.0,44.664,44.6887,44.6475,44.6805,31376.0
2019-09-25 15:45:00,54.13,54.17,54.11,54.14,37437.0,44.6805,44.7135,44.664,44.6887,37437.0
2019-09-25 15:50:00,54.13,54.17,54.06,54.08,67795.0,44.6805,44.7135,44.6227,44.6392,67795.0
2019-09-25 15:55:00,54.07,54.19,54.01,54.17,291664.0,44.631,44.73,44.5814,44.7135,291664.0
2019-09-26 09:30:00,54.31,54.65,54.27,54.57,92040.0,44.8291,45.1097,44.796,45.0437,92040.0
2019-09-26 09:35:00,54.55,54.59,54.46,54.54,13154.0,45.0272,45.0602,44.9529,45.0189,13154.0
2019-09-26 09:40:00,54.56,54.58,54.43,54.46,13130.0,45.0354,45.0519,44.9281,44.9529,13130.0
2019-09-26 09:45:00,54.46,54.54,54.46,54.51,7774.0,44.9529,45.0189,44.9529,44.9941,7774.0
2019-09-26 09:50:00,54.5,54.54,54.47,54.47,11492.0,44.9859,45.0189,44.9611,44.9611,11492.0
2019-09-26 09:55:00,54.47,54.48,54.33,54.35,8365.0,44.9611,44.9694,44.8456,44.8621,8365.0
2019-09-26 10:00:00,54.37,54.46,54.33,54.46,19450.0,44.8786,44.9529,44.8456,44.9529,19450.0
2019-09-26 10:05:00,54.47,54.48,54.38,54.42,8859.0,44.9611,44.9694,44.8868,44.9199,8859.0
2019-09-26 10:10:00,54.38,54.42,54.37,54.4,9002.0,44.8868,44.9199,44.8786,44.9033,9002.0
2019-09-26 10:15:00,54.39,54.41,54.33,54.35,20911.0,44.8951,44.9116,44.8456,44.8621,20911.0
2019-09-26 10:20:00,54.36,54.42,54.31,54.41,19320.0,44.8703,44.9199,44.8291,44.9116,19320.0
2019-09-26 10:25:00,54.4,54.42,54.36,54.41,18233.0,44.9033,44.9199,44.8703,44.9116,18233.0
2019-09-26 10:30:00,54.4,54.41,54.32,54.32,18126.0,44.9033,44.9116,44.8373,44.8373,18126.0
2019-09-26 10:35:00,54.32,54.39,54.31,54.39,10836.0,44.8373,44.8951,44.8291,44.8951,10836.0
2019-09-26 10:40:00,54.4,54.43,54.34,54.41,25652.0,44.9033,44.9281,44.8538,44.9116,25652.0
2019-09-26 10:45:00,54.41,54.44,54.37,54.42,12687.0,44.9116,44.9364,44.8786,44.9199,12687.0
2019-09-26 10:50:00,54.42,54.44,54.39,54.4,21277.0,44.9199,44.9364,44.8951,44.9033,21277.0
2019-09-26 10:55:00,54.4,54.42,54.35,54.41,20723.0,44.9033,44.9199,44.8621,44.9116,20723.0
2019-09-26 11:00:00,54.41,54.41,54.33,54.35,17203.0,44.9116,44.9116,44.8456,44.8621,17203.0
2019-09-26 11:05:00,54.35,54.4,54.33,54.38,8706.0,44.8621,44.9033,44.8456,44.8868,8706.0
2019-09-26 11:10:00,54.38,54.41,54.37,54.4,16714.0,44.8868,44.9116,44.8786,44.9033,16714.0
2019-09-26 11:15:00,54.4,54.4,54.29,54.31,16810.0,44.9033,44.9033,44.8125,44.8291,16810.0
2019-09-26 11:20:00,54.31,54.39,54.31,54.38,19085.0,44.8291,44.8951,44.8291,44.8868,19085.0
2019-09-26 11:25:00,54.38,54.49,54.37,54.49,100771.0,44.8868,44.9776,44.8786,44.9776,100771.0
2019-09-26 11:30:00,54.49,54.64,54.49,54.6,56050.0,44.9776,45.1014,44.9776,45.0684,56050.0
2019-09-26 11:35:00,54.6,54.66,54.57,54.59,41944.0,45.0684,45.118,45.0437,45.0602,41944.0
2019-09-26 11:40:00,54.58,54.59,54.51,54.53,10041.0,45.0519,45.0602,44.9941,45.0106,10041.0
2019-09-26 11:45:00,54.53,54.55,54.49,54.52,9394.0,45.0106,45.0272,44.9776,45.0024,9394.0
2019-09-26 11:50:00,54.54,54.54,54.45,54.48,7484.0,45.0189,45.0189,44.9446,44.9694,7484.0
2019-09-26 11:55:00,54.5,54.55,54.48,54.54,6551.0,44.9859,45.0272,44.9694,45.0189,6551.0
2019-09-26 12:00:00,54.55,54.59,54.52,54.57,7192.0,45.0272,45.0602,45.0024,45.0437,7192.0
2019-09-26 12:05:00,54.57,54.59,54.54,54.56,11245.0,45.0437,45.0602,45.0189,45.0354,11245.0
2019-09-26 12:10:00,54.55,54.56,54.51,54.51,6404.0,45.0272,45.0354,44.9941,44.9941,6404.0
2019-09-26 12:15:00,54.51,54.6,54.51,54.59,7732.0,44.9941,45.0684,44.9941,45.0602,7732.0
2019-09-26 12:20:00,54.59,54.62,54.55,54.57,7830.0,45.0602,45.0849,45.0272,45.0437,7830.0
2019-09-26 12:25:00,54.57,54.61,54.55,54.57,8709.0,45.0437,45.0767,45.0272,45.0437,8709.0
2019-09-26 12:30:00,54.57,54.58,54.52,54.52,7453.0,45.0437,45.0519,45.0024,45.0024,7453.0
2019-09-26 12:35:00,54.51,54.56,54.48,54.56,12104.0,44.9941,45.0354,44.9694,45.0354,12104.0
2019-09-26 12:40:00,54.57,54.57,54.51,54.52,8766.0,45.0437,45.0437,44.9941,45.0024,8766.0
2019-09-26 12:45:00,54.51,54.55,54.5,54.54,8270.0,44.9941,45.0272,44.9859,45.0189,8270.0
2019-09-26 12:50:00,54.54,54.58,54.53,54.57,14914.0,45.0189,45.0519,45.0106,45.0437,14914.0
2019-09-26 12:55:00,54.57,54.64,54.57,54.64,24817.0,45.0437,45.1014,45.0437,45.1014,24817.0
2019-09-26 13:00:00,54.64,54.65,54.63,54.65,15132.0,45.1014,45.1097,45.0932,45.1097,15132.0
2019-09-26 13:05:00,54.65,54.72,54.64,54.7,22262.0,45.1097,45.1675,45.1014,45.151,22262.0
2019-09-26 13:10:00,54.71,54.72,54.67,54.71,9042.0,45.1592,45.1675,45.1262,45.1592,9042.0
2019-09-26 13:15:00,54.7,54.71,54.68,54.71,5584.0,45.151,45.1592,45.1345,45.1592,5584.0
2019-09-26 13:20:00,54.71,54.75,54.7,54.74,12598.0,45.1592,45.1922,45.151,45.184,12598.0
2019-09-26 13:25:00,54.73,54.76,54.7,54.76,25291.0,45.1757,45.2005,45.151,45.2005,25291.0
2019-09-26 13:30:00,54.76,54.77,54.74,54.75,7678.0,45.2005,45.2088,45.184,45.1922,7678.0
2019-09-26 13:35:00,54.75,54.76,54.71,54.75,12822.0,45.1922,45.2005,45.1592,45.1922,12822.0
2019-09-26 13:40:00,54.74,54.74,54.7,54.73,9851.0,45.184,45.184,45.151,45.1757,9851.0
2019-09-26 13:45:00,54.73,54.76,54.72,54.73,7850.0,45.1757,45.2005,45.1675,45.1757,7850.0
2019-09-26 13:50:00,54.73,54.75,54.71,54.75,10494.0,45.1757,45.1922,45.1592,45.1922,10494.0
2019-09-26 13:55:00,54.74,54.75,54.72,54.74,8366.0,45.184,45.1922,45.1675,45.184,8366.0
2019-09-26 14:00:00,54.75,54.83,54.75,54.83,19419.0,45.1922,45.2583,45.1922,45.2583,19419.0
2019-09-26 14:05:00,54.83,54.91,54.81,54.91,27246.0,45.2583,45.3243,45.2418,45.3243,27246.0
2019-09-26 14:10:00,54.91,54.92,54.85,54.85,17790.0,45.3243,45.3326,45.2748,45.2748,17790.0
2019-09-26 14:15:00,54.83,54.88,54.79,54.87,23086.0,45.2583,45.2995,45.2253,45.2913,23086.0
2019-09-26 14:20:00,54.87,54.9,54.86,54.88,11403.0,45.2913,45.3161,45.283,45.2995,11403.0
2019-09-26 14:25:00,54.9,54.9,54.83,54.85,6920.0,45.3161,45.3161,45.2583,45.2748,6920.0
2019-09-26 14:30:00,54.85,54.88,54.84,54.86,9182.0,45.2748,45.2995,45.2665,45.283,9182.0
2019-09-26 14:35:00,54.86,54.86,54.83,54.83,7482.0,45.283,45.283,45.2583,45.2583,7482.0
2019-09-26 14:40:00,54.82,54.84,54.8,54.81,33528.0,45.25,45.2665,45.2335,45.2418,33528.0
2019-09-26 14:45:00,54.81,54.83,54.8,54.83,8262.0,45.2418,45.2583,45.2335,45.2583,8262.0
2019-09-26 14:50:00,54.82,54.82,54.78,54.79,11542.0,45.25,45.25,45.217,45.2253,11542.0
2019-09-26 14:55:00,54.79,54.82,54.77,54.77,13153.0,45.2253,45.25,45.2088,45.2088,13153.0
2019-09-26 15:00:00,54.78,54.83,54.77,54.82,11054.0,45.217,45.2583,45.2088,45.25,11054.0
2019-09-26 15:05:00,54.82,54.83,54.79,54.83,16378.0,45.25,45.2583,45.2253,45.2583,16378.0
2019-09-26 15:10:00,54.82,54.84,54.8,54.84,15081.0,45.25,45.2665,45.2335,45.2665,15081.0
2019-09-26 15:15:00,54.84,54.85,54.82,54.85,13149.0,45.2665,45.2748,45.25,45.2748,13149.0
2019-09-26 15:20:00,54.85,54.9,54.84,54.87,42034.0,45.2748,45.3161,45.2665,45.2913,42034.0
2019-09-26 15:25:00,54.87,54.95,54.86,54.91,24345.0,45.2913,45.3573,45.283,45.3243,24345.0
2019-09-26 15:30:00,54.91,54.93,54.9,54.93,17002.0,45.3243,45.3408,45.3161,45.3408,17002.0
2019-09-26 15:35:00,54.93,54.97,54.91,54.96,47157.0,45.3408,45.3738,45.3243,45.3656,47157.0
2019-09-26 15:40:00,54.96,54.97,54.92,54.95,45089.0,45.3656,45.3738,45.3326,45.3573,45089.0
2019-09-26 15:45:00,54.94,54.98,54.93,54.97,40620.0,45.3491,45.3821,45.3408,45.3738,40620.0
2019-09-26 15:50:00,54.97,54.99,54.94,54.97,67821.0,45.3738,45.3903,45.3491,45.3738,67821.0
2019-09-26 15:55:00,54.97,55.0,54.94,54.98,165641.0,45.3738,45.3986,45.3491,45.3821,165641.0
2019-09-27 09:30:00,55.0,55.02,54.74,54.76,50657.0,45.3986,45.4151,45.184,45.2005,50657.0
2019-09-27 09:35:00,54.78,54.81,54.64,54.65,13516.0,45.217,45.2418,45.1014,45.1097,13516.0
2019-09-27 09:40:00,54.63,54.66,54.53,54.6,19427.0,45.0932,45.118,45.0106,45.0684,19427.0
2019-09-27 09:45:00,54.61,54.63,54.53,54.55,24039.0,45.0767,45.0932,45.0106,45.0272,24039.0
2019-09-27 09:50:00,54.59,54.61,54.55,54.58,12996.0,45.0602,45.0767,45.0272,45.0519,12996.0
2019-09-27 09:55:00,54.57,54.59,54.48,54.48,31618.0,45.0437,45.0602,44.9694,44.9694,31618.0
2019-09-27 10:00:00,54.5,54.56,54.48,54.48,7709.0,44.9859,45.0354,44.9694,44.9694,7709.0
2019-09-27 10:05:00,54.49,54.56,54.48,54.56,11953.0,44.9776,45.0354,44.9694,45.0354,11953.0
2019-09-27 10:10:00,54.55,54.58,54.45,54.45,18745.0,45.0272,45.0519,44.9446,44.9446,18745.0
2019-09-27 10:15:00,54.46,54.49,54.4,54.4,28813.0,44.9529,44.9776,44.9033,44.9033,28813.0
2019-09-27 10:20:00,54.39,54.48,54.36,54.42,8526.0,44.8951,44.9694,44.8703,44.9199,8526.0
2019-09-27 10:25:00,54.4,54.5,54.4,54.5,7904.0,44.9033,44.9859,44.9033,44.9859,7904.0
2019-09-27 10:30:00,54.49,54.59,54.49,54.54,13471.0,44.9776,45.0602,44.9776,45.0189,13471.0
2019-09-27 10:35:00,54.54,54.56,54.5,54.55,9147.0,45.0189,45.0354,44.9859,45.0272,9147.0
2019-09-27 10:40:00,54.55,54.65,54.53,54.61,45566.0,45.0272,45.1097,45.0106,45.0767,45566.0
2019-09-27 10:45:00,54.62,54.67,54.62,54.66,9565.0,45.0849,45.1262,45.0849,45.118,9565.0
2019-09-27 10:50:00,54.66,54.72,54.65,54.65,9666.0,45.118,45.1675,45.1097,45.1097,9666.0
2019-09-27 10:55:00,54.64,54.7,54.63,54.68,10961.0,45.1014,45.151,45.0932,45.1345,10961.0
2019-09-27 11:00:00,54.68,54.71,54.65,54.66,4348.0,45.1345,45.1592,45.1097,45.118,4348.0
2019-09-27 11:05:00,54.66,54.7,54.64,54.65,6966.0,45.118,45.151,45.1014,45.1097,6966.0
2019-09-27 11:10:00,54.64,54.71,54.62,54.71,9206.0,45.1014,45.1592,45.0849,45.1592,9206.0
2019-09-27 11:15:00,54.71,54.81,54.71,54.81,15643.0,45.1592,45.2418,45.1592,45.2418,15643.0
2019-09-27 11:20:00,54.82,54.88,54.8,54.88,5280.0,45.25,45.2995,45.2335,45.2995,5280.0
2019-09-27 11:25:00,54.88,54.92,54.88,54.91,7448.0,45.2995,45.3326,45.2995,45.3243,7448.0
2019-09-27 11:30:00,54.92,54.99,54.91,54.95,6833.0,45.3326,45.3903,45.3243,45.3573,6833.0
2019-09-27 11:35:00,54.96,54.98,54.69,54.78,22231.0,45.3656,45.3821,45.1427,45.217,22231.0
2019-09-27 11:40:00,54.77,54.81,54.69,54.72,5906.0,45.2088,45.2418,45.1427,45.1675,5906.0
2019-09-27 11:45:00,54.71,54.8,54.71,54.77,16717.0,45.1592,45.2335,45.1592,45.2088,16717.0
2019-09-27 11:50:00,54.76,54.76,54.67,54.69,5974.0,45.2005,45.2005,45.1262,45.1427,5974.0
2019-09-27 11:55:00,54.71,54.79,54.67,54.7,11799.0,45.1592,45.2253,45.1262,45.151,11799.0
2019-09-27 12:00:00,54.69,54.72,54.68,54.72,4515.0,45.1427,45.1675,45.1345,45.1675,4515.0
2019-09-27 12:05:00,54.71,54.76,54.71,54.74,8062.0,45.1592,45.2005,45.1592,45.184,8062.0
2019-09-27 12:10:00,54.75,54.77,54.71,54.74,6895.0,45.1922,45.2088,45.1592,45.184,6895.0
2019-09-27 12:15:00,54.73,54.76,54.68,54.7,5939.0,45.1757,45.2005,45.1345,45.151,5939.0
2019-09-27 12:20:00,54.69,54.7,54.66,54.66,7190.0,45.1427,45.151,45.118,45.118,7190.0
2019-09-27 12:25:00,54.65,54.68,54.63,54.67,5621.0,45.1097,45.1345,45.0932,45.1262,5621.0
2019-09-27 12:30:00,54.66,54.68,54.65,54.67,4762.0,45.118,45.1345,45.1097,45.1262,4762.0
2019-09-27 12:35:00,54.67,54.71,54.66,54.69,7470.0,45.1262,45.1592,45.118,45.1427,7470.0
2019-09-27 12:40:00,54.7,54.72,54.66,54.71,10694.0,45.151,45.1675,45.118,45.1592,10694.0
2019-09-27 12:45:00,54.7,54.73,54.67,54.67,13402.0,45.151,45.1757,45.1262,45.1262,13402.0
2019-09-27 12:50:00,54.67,54.7,54.66,54.68,9082.0,45.1262,45.151,45.118,45.1345,9082.0
2019-09-27 12:55:00,54.71,54.71,54.6,54.61,10491.0,45.1592,45.1592,45.0684,45.0767,10491.0
2019-09-27 13:00:00,54.6,54.67,54.57,54.66,9075.0,45.0684,45.1262,45.0437,45.118,9075.0
2019-09-27 13:05:00,54.66,54.73,54.66,54.73,6749.0,45.118,45.1757,45.118,45.1757,6749.0
2019-09-27 13:10:00,54.72,54.74,54.7,54.72,5459.0,45.1675,45.184,45.151,45.1675,5459.0
2019-09-27 13:15:00,54.72,54.72,54.67,54.69,7700.0,45.1675,45.1675,45.1262,45.1427,7700.0
2019-09-27 13:20:00,54.7,54.72,54.65,54.67,7549.0,45.151,45.1675,45.1097,45.1262,7549.0
2019-09-27 13:25:00,54.68,54.7,54.64,54.69,9039.0,45.1345,45.151,45.1014,45.1427,9039.0
2019-09-27 13:30:00,54.69,54.7,54.65,54.69,6648.0,45.1427,45.151,45.1097,45.1427,6648.0
2019-09-27 13:35:00,54.68,54.7,54.62,54.64,9984.0,45.1345,45.151,45.0849,45.1014,9984.0
2019-09-27 13:40:00,54.64,54.68,54.63,54.64,5105.0,45.1014,45.1345,45.0932,45.1014,5105.0
2019-09-27 13:45:00,54.64,54.64,54.59,54.59,6254.0,45.1014,45.1014,45.0602,45.0602,6254.0
2019-09-27 13:50:00,54.57,54.59,54.52,54.58,9347.0,45.0437,45.0602,45.0024,45.0519,9347.0
2019-09-27 13:55:00,54.58,54.58,54.53,54.55,8800.0,45.0519,45.0519,45.0106,45.0272,8800.0
2019-09-27 14:00:00,54.56,54.58,54.54,54.54,12238.0,45.0354,45.0519,45.0189,45.0189,12238.0
2019-09-27 14:05:00,54.53,54.54,54.51,54.53,7731.0,45.0106,45.0189,44.9941,45.0106,7731.0
2019-09-27 14:10:00,54.54,54.55,54.5,54.53,11414.0,45.0189,45.0272,44.9859,45.0106,11414.0
2019-09-27 14:15:00,54.53,54.58,54.49,54.5,9361.0,45.0106,45.0519,44.9776,44.9859,9361.0
2019-09-27 14:20:00,54.51,54.59,54.5,54.55,9672.0,44.9941,45.0602,44.9859,45.0272,9672.0
2019-09-27 14:25:00,54.55,54.56,54.5,54.54,11343.0,45.0272,45.0354,44.9859,45.0189,11343.0
2019-09-27 14:30:00,54.53,54.57,54.53,54.53,7993.0,45.0106,45.0437,45.0106,45.0106,7993.0
2019-09-27 14:35:00,54.54,54.57,54.51,54.53,10325.0,45.0189,45.0437,44.9941,45.0106,10325.0
2019-09-27 14:40:00,54.53,54.55,54.49,54.5,4865.0,45.0106,45.0272,44.9776,44.9859,4865.0
2019-09-27 14:45:00,54.51,54.54,54.48,54.5,12193.0,44.9941,45.0189,44.9694,44.9859,12193.0
2019-09-27 14:50:00,54.5,54.51,54.45,54.47,11728.0,44.9859,44.9941,44.9446,44.9611,11728.0
2019-09-27 14:55:00,54.48,54.52,54.47,54.51,14266.0,44.9694,45.0024,44.9611,44.9941,14266.0
2019-09-27 15:00:00,54.51,54.56,54.51,54.54,14491.0,44.9941,45.0354,44.9941,45.0189,14491.0
2019-09-27 15:05:00,54.54,54.56,54.5,54.51,12930.0,45.0189,45.0354,44.9859,44.9941,12930.0
2019-09-27 15:10:00,54.52,54.54,54.5,54.51,10458.0,45.0024,45.0189,44.9859,44.9941,10458.0
2019-09-27 15:15:00,54.51,54.63,54.5,54.6,17949.0,44.9941,45.0932,44.9859,45.0684,17949.0
2019-09-27 15:20:00,54.6,54.68,54.6,54.68,25429.0,45.0684,45.1345,45.0684,45.1345,25429.0
2019-09-27 15:25:00,54.68,54.69,54.62,54.62,17985.0,45.1345,45.1427,45.0849,45.0849,17985.0
2019-09-27 15:30:00,54.61,54.69,54.6,54.67,21693.0,45.0767,45.1427,45.0684,45.1262,21693.0
2019-09-27 15:35:00,54.67,54.71,54.66,54.7,21252.0,45.1262,45.1592,45.118,45.151,21252.0
2019-09-27 15:40:00,54.71,54.75,54.7,54.75,24070.0,45.1592,45.1922,45.151,45.1922,24070.0
2019-09-27 15:45:00,54.75,54.82,54.75,54.82,34515.0,45.1922,45.25,45.1922,45.25,34515.0
2019-09-27 15:50:00,54.82,54.91,54.76,54.83,72588.0,45.25,45.3243,45.2005,45.2583,72588.0
2019-09-27 15:55:00,54.82,54.88,54.76,54.87,180408.0,45.25,45.2995,45.2005,45.2913,180408.0
2019-09-30 09:30:00,54.98,55.2,54.9,55.08,82207.0,45.3821,45.5637,45.3161,45.4646,82207.0
2019-09-30 09:35:00,55.12,55.22,55.07,55.21,22039.0,45.4977,45.5802,45.4564,45.5719,22039.0
2019-09-30 09:40:00,55.22,55.35,55.22,55.27,15728.0,45.5802,45.6875,45.5802,45.6215,15728.0
2019-09-30 09:45:00,55.27,55.29,55.19,55.22,12668.0,45.6215,45.638,45.5554,45.5802,12668.0
2019-09-30 09:50:00,55.22,55.23,55.09,55.17,19554.0,45.5802,45.5884,45.4729,45.5389,19554.0
2019-09-30 09:55:00,55.17,55.19,55.12,55.13,14181.0,45.5389,45.5554,45.4977,45.5059,14181.0
2019-09-30 10:00:00,55.13,55.17,55.07,55.13,11457.0,45.5059,45.5389,45.4564,45.5059,11457.0
2019-09-30 10:05:00,55.14,55.25,55.12,55.19,16471.0,45.5142,45.605,45.4977,45.5554,16471.0
2019-09-30 10:10:00,55.21,55.31,55.21,55.31,10656.0,45.5719,45.6545,45.5719,45.6545,10656.0
2019-09-30 10:15:00,55.31,55.36,55.3,55.34,7927.0,45.6545,45.6958,45.6462,45.6792,7927.0
2019-09-30 10:20:00,55.33,55.37,55.3,55.36,8054.0,45.671,45.704,45.6462,45.6958,8054.0
2019-09-30 10:25:00,55.36,55.39,55.32,55.33,7990.0,45.6958,45.7205,45.6627,45.671,7990.0
2019-09-30 10:30:00,55.32,55.37,55.31,55.32,10196.0,45.6627,45.704,45.6545,45.6627,10196.0
2019-09-30 10:35:00,55.33,55.42,55.32,55.39,11968.0,45.671,45.7453,45.6627,45.7205,11968.0
2019-09-30 10:40:00,55.4,55.5,55.4,55.46,49589.0,45.7288,45.8113,45.7288,45.7783,49589.0
2019-09-30 10:45:00,55.47,55.49,55.41,55.46,15602.0,45.7866,45.8031,45.737,45.7783,15602.0
2019-09-30 10:50:00,55.45,55.5,55.39,55.49,33364.0,45.77,45.8113,45.7205,45.8031,33364.0
2019-09-30 10:55:00,55.49,55.49,55.4,55.43,10123.0,45.8031,45.8031,45.7288,45.7535,10123.0
2019-09-30 11:00:00,55.42,55.46,55.41,55.44,11740.0,45.7453,45.7783,45.737,45.7618,11740.0
2019-09-30 11:05:00,55.41,55.44,55.37,55.38,16582.0,45.737,45.7618,45.704,45.7123,16582.0
2019-09-30 11:10:00,55.37,55.39,55.32,55.35,14293.0,45.704,45.7205,45.6627,45.6875,14293.0
2019-09-30 11:15:00,55.34,55.41,55.3,55.39,25916.0,45.6792,45.737,45.6462,45.7205,25916.0
2019-09-30 11:20:00,55.41,55.48,55.4,55.46,9327.0,45.737,45.7948,45.7288,45.7783,9327.0
2019-09-30 11:25:00,55.45,55.53,55.44,55.53,17413.0,45.77,45.8361,45.7618,45.8361,17413.0
2019-09-30 11:30:00,55.54,55.54,55.46,55.47,18252.0,45.8443,45.8443,45.7783,45.7866,18252.0
2019-09-30 11:35:00,55.45,55.47,55.44,55.45,10504.0,45.77,45.7866,45.7618,45.77,10504.0
2019-09-30 11:40:00,55.45,55.51,55.44,55.45,8727.0,45.77,45.8196,45.7618,45.77,8727.0
2019-09-30 11:45:00,55.44,55.47,55.42,55.45,13490.0,45.7618,45.7866,45.7453,45.77,13490.0
2019-09-30 11:50:00,55.45,55.46,55.42,55.44,14750.0,45.77,45.7783,45.7453,45.7618,14750.0
2019-09-30 11:55:00,55.43,55.44,55.42,55.44,7189.0,45.7535,45.7618,45.7453,45.7618,7189.0
2019-09-30 12:00:00,55.45,55.48,55.44,55.47,17452.0,45.77,45.7948,45.7618,45.7866,17452.0
2019-09-30 12:05:00,55.46,55.47,55.43,55.47,4927.0,45.7783,45.7866,45.7535,45.7866,4927.0
2019-09-30 12:10:00,55.47,55.56,55.46,55.55,23521.0,45.7866,45.8608,45.7783,45.8526,23521.0
2019-09-30 12:15:00,55.54,55.55,55.53,55.55,8434.0,45.8443,45.8526,45.8361,45.8526,8434.0
2019-09-30 12:20:00,55.55,55.59,55.52,55.53,26194.0,45.8526,45.8856,45.8278,45.8361,26194.0
2019-09-30 12:25:00,55.54,55.54,55.51,55.52,9842.0,45.8443,45.8443,45.8196,45.8278,9842.0
2019-09-30 12:30:00,55.51,55.55,55.49,55.55,10270.0,45.8196,45.8526,45.8031,45.8526,10270.0
2019-09-30 12:35:00,55.55,55.56,55.54,55.54,8966.0,45.8526,45.8608,45.8443,45.8443,8966.0
2019-09-30 12:40:00,55.54,55.54,55.52,55.53,6708.0,45.8443,45.8443,45.8278,45.8361,6708.0
2019-09-30 12:45:00,55.53,55.58,55.51,55.52,10597.0,45.8361,45.8773,45.8196,45.8278,10597.0
2019-09-30 12:50:00,55.52,55.56,55.52,55.55,4816.0,45.8278,45.8608,45.8278,45.8526,4816.0
2019-09-30 12:55:00,55.54,55.56,55.53,55.54,7600.0,45.8443,45.8608,45.8361,45.8443,7600.0
2019-09-30 13:00:00,55.54,55.54,55.5,55.51,8835.0,45.8443,45.8443,45.8113,45.8196,8835.0
2019-09-30 13:05:00,55.51,55.51,55.48,55.5,18060.0,45.8196,45.8196,45.7948,45.8113,18060.0
2019-09-30 13:10:00,55.51,55.51,55.45,55.45,7189.0,45.8196,45.8196,45.77,45.77,7189.0
2019-09-30 13:15:00,55.45,55.47,55.43,55.47,7291.0,45.77,45.7866,45.7535,45.7866,7291.0
2019-09-30 13:20:00,55.46,55.48,55.45,55.45,9031.0,45.7783,45.7948,45.77,45.77,9031.0
2019-09-30 13:25:00,55.45,55.45,55.41,55.43,18475.0,45.77,45.77,45.737,45.7535,18475.0
2019-09-30 13:30:00,55.43,55.45,55.42,55.43,10392.0,45.7535,45.77,45.7453,45.7535,10392.0
2019-09-30 13:35:00,55.43,55.46,55.41,55.46,11568.0,45.7535,45.7783,45.737,45.7783,11568.0
2019-09-30 13:40:00,55.46,55.49,55.45,55.46,20224.0,45.7783,45.8031,45.77,45.7783,20224.0
2019-09-30 13:45:00,55.46,55.51,55.45,55.48,16809.0,45.7783,45.8196,45.77,45.7948,16809.0
2019-09-30 13:50:00,55.47,55.49,55.42,55.46,63383.0,45.7866,45.8031,45.7453,45.7783,63383.0
2019-09-30 13:55:00,55.46,55.46,55.34,55.34,26608.0,45.7783,45.7783,45.6792,45.6792,26608.0
2019-09-30 14:00:00,55.35,55.37,55.32,55.33,14815.0,45.6875,45.704,45.6627,45.671,14815.0
2019-09-30 14:05:00,55.32,55.35,55.29,55.3,12947.0,45.6627,45.6875,45.638,45.6462,12947.0
2019-09-30 14:10:00,55.3,55.33,55.28,55.32,16226.0,45.6462,45.671,45.6297,45.6627,16226.0
2019-09-30 14:15:00,55.32,55.34,55.31,55.33,12050.0,45.6627,45.6792,45.6545,45.671,12050.0
2019-09-30 14:20:00,55.33,55.37,55.31,55.36,5824.0,45.671,45.704,45.6545,45.6958,5824.0
2019-09-30 14:25:00,55.36,55.4,55.34,55.4,16375.0,45.6958,45.7288,45.6792,45.7288,16375.0
2019-09-30 14:30:00,55.39,55.4,55.37,55.38,10865.0,45.7205,45.7288,45.704,45.7123,10865.0
2019-09-30 14:35:00,55.39,55.42,55.38,55.4,12703.0,45.7205,45.7453,45.7123,45.7288,12703.0
2019-09-30 14:40:00,55.4,55.41,55.35,55.38,13168.0,45.7288,45.737,45.6875,45.7123,13168.0
2019-09-30 14:45:00,55.38,55.4,55.33,55.34,11254.0,45.7123,45.7288,45.671,45.6792,11254.0
2019-09-30 14:50:00,55.35,55.39,55.33,55.36,7712.0,45.6875,45.7205,45.671,45.6958,7712.0
2019-09-30 14:55:00,55.36,55.39,55.35,55.39,11139.0,45.6958,45.7205,45.6875,45.7205,11139.0
2019-09-30 15:00:00,55.39,55.39,55.35,55.35,12728.0,45.7205,45.7205,45.6875,45.6875,12728.0
2019-09-30 15:05:00,55.35,55.38,55.33,55.37,13573.0,45.6875,45.7123,45.671,45.704,13573.0
2019-09-30 15:10:00,55.37,55.37,55.33,55.34,8319.0,45.704,45.704,45.671,45.6792,8319.0
2019-09-30 15:15:00,55.35,55.37,55.34,55.36,10740.0,45.6875,45.704,45.6792,45.6958,10740.0
2019-09-30 15:20:00,55.36,55.38,55.33,55.34,12335.0,45.6958,45.7123,45.671,45.6792,12335.0
2019-09-30 15:25:00,55.34,55.36,55.28,55.31,28331.0,45.6792,45.6958,45.6297,45.6545,28331.0
2019-09-30 15:30:00,55.3,55.31,55.09,55.11,224110.0,45.6462,45.6545,45.4729,45.4894,224110.0
2019-09-30 15:35:00,55.12,55.17,55.09,55.17,22914.0,45.4977,45.5389,45.4729,45.5389,22914.0
2019-09-30 15:40:00,55.16,55.19,55.07,55.1,88704.0,45.5307,45.5554,45.4564,45.4811,88704.0
2019-09-30 15:45:00,55.1,55.11,55.01,55.06,87929.0,45.4811,45.4894,45.4069,45.4481,87929.0
2019-09-30 15:50:00,55.06,55.15,55.05,55.09,97756.0,45.4481,45.5224,45.4399,45.4729,97756.0
2019-09-30 15:55:00,55.1,55.16,55.08,55.12,168308.0,45.4811,45.5307,45.4646,45.4977,168308.0
2019-10-01 09:30:00,55.13,55.43,55.12,55.23,76276.0,45.5059,45.7535,45.4977,45.5884,76276.0
2019-10-01 09:35:00,55.25,55.3,55.18,55.24,21403.0,45.605,45.6462,45.5472,45.5967,21403.0
2019-10-01 09:40:00,55.25,55.3,55.02,55.07,18782.0,45.605,45.6462,45.4151,45.4564,18782.0
2019-10-01 09:45:00,55.05,55.14,55.04,55.06,11706.0,45.4399,45.5142,45.4316,45.4481,11706.0
2019-10-01 09:50:00,55.08,55.08,54.85,54.89,45625.0,45.4646,45.4646,45.2748,45.3078,45625.0
2019-10-01 09:55:00,54.88,54.88,54.67,54.7,33067.0,45.2995,45.2995,45.1262,45.151,33067.0
2019-10-01 10:00:00,54.68,54.85,54.62,54.77,20628.0,45.1345,45.2748,45.0849,45.2088,20628.0
2019-10-01 10:05:00,54.76,54.76,54.58,54.6,19517.0,45.2005,45.2005,45.0519,45.0684,19517.0
2019-10-01 10:10:00,54.57,54.66,54.52,54.56,27436.0,45.0437,45.118,45.0024,45.0354,27436.0
2019-10-01 10:15:00,54.54,54.6,54.53,54.59,8624.0,45.0189,45.0684,45.0106,45.0602,8624.0
2019-10-01 10:20:00,54.59,54.63,54.53,54.61,21542.0,45.0602,45.0932,45.0106,45.0767,21542.0
2019-10-01 10:25:00,54.61,54.66,54.56,54.66,17062.0,45.0767,45.118,45.0354,45.118,17062.0
2019-10-01 10:30:00,54.7,54.72,54.65,54.7,9203.0,45.151,45.1675,45.1097,45.151,9203.0
2019-10-01 10:35:00,54.7,54.79,54.68,54.78,7905.0,45.151,45.2253,45.1345,45.217,7905.0
2019-10-01 10:40:00,54.76,54.8,54.73,54.78,6599.0,45.2005,45.2335,45.1757,45.217,6599.0
2019-10-01 10:45:00,54.79,54.84,54.79,54.81,10455.0,45.2253,45.2665,45.2253,45.2418,10455.0
2019-10-01 10:50:00,54.8,54.82,54.76,54.77,13665.0,45.2335,45.25,45.2005,45.2088,13665.0
2019-10-01 10:55:00,54.76,54.77,54.66,54.66,48582.0,45.2005,45.2088,45.118,45.118,48582.0
2019-10-01 11:00:00,54.66,54.66,54.58,54.59,26809.0,45.118,45.118,45.0519,45.0602,26809.0
2019-10-01 11:05:00,54.58,54.68,54.57,54.65,9162.0,45.0519,45.1345,45.0437,45.1097,9162.0
2019-10-01 11:10:00,54.65,54.65,54.55,54.56,6852.0,45.1097,45.1097,45.0272,45.0354,6852.0
2019-10-01 11:15:00,54.55,54.62,54.54,54.62,16127.0,45.0272,45.0849,45.0189,45.0849,16127.0
2019-10-01 11:20:00,54.62,54.68,54.61,54.66,15963.0,45.0849,45.1345,45.0767,45.118,15963.0
2019-10-01 11:25:00,54.65,54.65,54.6,54.65,14947.0,45.1097,45.1097,45.0684,45.1097,14947.0
2019-10-01 11:30:00,54.66,54.68,54.62,54.63,24156.0,45.118,45.1345,45.0849,45.0932,24156.0
2019-10-01 11:35:00,54.63,54.64,54.55,54.64,32182.0,45.0932,45.1014,45.0272,45.1014,32182.0
2019-10-01 11:40:00,54.63,54.63,54.54,54.58,20987.0,45.0932,45.0932,45.0189,45.0519,20987.0
2019-10-01 11:45:00,54.59,54.65,54.57,54.61,16179.0,45.0602,45.1097,45.0437,45.0767,16179.0
2019-10-01 11:50:00,54.61,54.62,54.58,54.59,10803.0,45.0767,45.0849,45.0519,45.0602,10803.0
2019-10-01 11:55:00,54.58,54.62,54.57,54.62,10933.0,45.0519,45.0849,45.0437,45.0849,10933.0
2019-10-01 12:00:00,54.62,54.62,54.58,54.61,10212.0,45.0849,45.0849,45.0519,45.0767,10212.0
2019-10-01 12:05:00,54.6,54.6,54.56,54.57,13436.0,45.0684,45.0684,45.0354,45.0437,13436.0
2019-10-01 12:10:00,54.57,54.6,54.53,54.58,18551.0,45.0437,45.0684,45.0106,45.0519,18551.0
2019-10-01 12:15:00,54.58,54.63,54.57,54.61,11320.0,45.0519,45.0932,45.0437,45.0767,11320.0
2019-10-01 12:20:00,54.6,54.63,54.57,54.57,9030.0,45.0684,45.0932,45.0437,45.0437,9030.0
2019-10-01 12:25:00,54.57,54.71,54.57,54.66,40409.0,45.0437,45.1592,45.0437,45.118,40409.0
2019-10-01 12:30:00,54.66,54.67,54.63,54.64,8424.0,45.118,45.1262,45.0932,45.1014,8424.0
2019-10-01 12:35:00,54.64,54.66,54.55,54.56,27019.0,45.1014,45.118,45.0272,45.0354,27019.0
2019-10-01 12:40:00,54.56,54.64,54.56,54.62,10424.0,45.0354,45.1014,45.0354,45.0849,10424.0
2019-10-01 12:45:00,54.62,54.64,54.59,54.6,17970.0,45.0849,45.1014,45.0602,45.0684,17970.0
2019-10-01 12:50:00,54.61,54.61,54.58,54.58,17133.0,45.0767,45.0767,45.0519,45.0519,17133.0
2019-10-01 12:55:00,54.58,54.61,54.54,54.55,23051.0,45.0519,45.0767,45.0189,45.0272,23051.0
2019-10-01 13:00:00,54.55,54.55,54.48,54.53,12105.0,45.0272,45.0272,44.9694,45.0106,12105.0
2019-10-01 13:05:00,54.53,54.56,54.47,54.5,15009.0,45.0106,45.0354,44.9611,44.9859,15009.0
2019-10-01 13:10:00,54.49,54.49,54.39,54.42,37751.0,44.9776,44.9776,44.8951,44.9199,37751.0
2019-10-01 13:15:00,54.41,54.43,54.39,54.4,14760.0,44.9116,44.9281,44.8951,44.9033,14760.0
2019-10-01 13:20:00,54.4,54.41,54.38,54.4,12026.0,44.9033,44.9116,44.8868,44.9033,12026.0
2019-10-01 13:25:00,54.4,54.41,54.34,54.35,11734.0,44.9033,44.9116,44.8538,44.8621,11734.0
2019-10-01 13:30:00,54.35,54.38,54.33,54.34,12404.0,44.8621,44.8868,44.8456,44.8538,12404.0
2019-10-01 13:35:00,54.35,54.38,54.33,54.35,9286.0,44.8621,44.8868,44.8456,44.8621,9286.0
2019-10-01 13:40:00,54.35,54.35,54.3,54.3,12653.0,44.8621,44.8621,44.8208,44.8208,12653.0
2019-10-01 13:45:00,54.3,54.36,54.29,54.36,23339.0,44.8208,44.8703,44.8125,44.8703,23339.0
2019-10-01 13:50:00,54.35,54.36,54.31,54.32,10605.0,44.8621,44.8703,44.8291,44.8373,10605.0
2019-10-01 13:55:00,54.32,54.35,54.3,54.34,15111.0,44.8373,44.8621,44.8208,44.8538,15111.0
2019-10-01 14:00:00,54.34,54.38,54.32,54.36,18305.0,44.8538,44.8868,44.8373,44.8703,18305.0
2019-10-01 14:05:00,54.36,54.36,54.31,54.31,10654.0,44.8703,44.8703,44.8291,44.8291,10654.0
2019-10-01 14:10:00,54.31,54.4,54.26,54.39,15983.0,44.8291,44.9033,44.7878,44.8951,15983.0
2019-10-01 14:15:00,54.39,54.4,54.38,54.38,9493.0,44.8951,44.9033,44.8868,44.8868,9493.0
2019-10-01 14:20:00,54.37,54.37,54.3,54.31,11408.0,44.8786,44.8786,44.8208,44.8291,11408.0
2019-10-01 14:25:00,54.32,54.39,54.28,54.39,14352.0,44.8373,44.8951,44.8043,44.8951,14352.0
2019-10-01 14:30:00,54.39,54.45,54.38,54.44,14217.0,44.8951,44.9446,44.8868,44.9364,14217.0
2019-10-01 14:35:00,54.43,54.43,54.37,54.38,10904.0,44.9281,44.9281,44.8786,44.8868,10904.0
2019-10-01 14:40:00,54.38,54.42,54.38,54.39,7512.0,44.8868,44.9199,44.8868,44.8951,7512.0
2019-10-01 14:45:00,54.39,54.43,54.38,54.42,15170.0,44.8951,44.9281,44.8868,44.9199,15170.0
2019-10-01 14:50:00,54.43,54.46,54.41,54.44,8913.0,44.9281,44.9529,44.9116,44.9364,8913.0
2019-10-01 14:55:00,54.43,54.45,54.39,54.41,12670.0,44.9281,44.9446,44.8951,44.9116,12670.0
2019-10-01 15:00:00,54.41,54.43,54.39,54.42,10691.0,44.9116,44.9281,44.8951,44.9199,10691.0
2019-10-01 15:05:00,54.43,54.45,54.41,54.45,12263.0,44.9281,44.9446,44.9116,44.9446,12263.0
2019-10-01 15:10:00,54.43,54.43,54.35,54.35,13734.0,44.9281,44.9281,44.8621,44.8621,13734.0
2019-10-01 15:15:00,54.35,54.39,54.33,54.37,17896.0,44.8621,44.8951,44.8456,44.8786,17896.0
2019-10-01 15:20:00,54.37,54.39,54.35,54.39,16413.0,44.8786,44.8951,44.8621,44.8951,16413.0
2019-10-01 15:25:00,54.39,54.42,54.36,54.4,28159.0,44.8951,44.9199,44.8703,44.9033,28159.0
2019-10-01 15:30:00,54.39,54.45,54.36,54.44,67161.0,44.8951,44.9446,44.8703,44.9364,67161.0
2019-10-01 15:35:00,54.44,54.45,54.34,54.34,91550.0,44.9364,44.9446,44.8538,44.8538,91550.0
2019-10-01 15:40:00,54.34,54.35,54.29,54.32,25690.0,44.8538,44.8621,44.8125,44.8373,25690.0
2019-10-01 15:45:00,54.33,54.39,54.33,54.36,74708.0,44.8456,44.8951,44.8456,44.8703,74708.0
2019-10-01 15:50:00,54.37,54.43,54.34,54.41,62596.0,44.8786,44.9281,44.8538,44.9116,62596.0
2019-10-01 15:55:00,54.41,54.43,54.33,54.38,148217.0,44.9116,44.9281,44.8456,44.8868,148217.0
2019-10-02 09:30:00,54.22,54.4,54.12,54.21,55969.0,44.7548,44.9033,44.6722,44.7465,55969.0
2019-10-02 09:35:00,54.19,54.19,54.01,54.1,39577.0,44.73,44.73,44.5814,44.6557,39577.0
2019-10-02 09:40:00,54.08,54.17,54.06,54.07,17371.0,44.6392,44.7135,44.6227,44.631,17371.0
2019-10-02 09:45:00,54.08,54.1,54.01,54.03,32613.0,44.6392,44.6557,44.5814,44.5979,32613.0
2019-10-02 09:50:00,54.02,54.02,53.91,53.97,31404.0,44.5897,44.5897,44.4989,44.5484,31404.0
2019-10-02 09:55:00,53.98,54.05,53.95,54.0,18245.0,44.5567,44.6144,44.5319,44.5732,18245.0
2019-10-02 10:00:00,53.99,53.99,53.78,53.81,56095.0,44.5649,44.5649,44.3916,44.4163,56095.0
2019-10-02 10:05:00,53.81,53.81,53.66,53.75,41063.0,44.4163,44.4163,44.2925,44.3668,41063.0
2019-10-02 10:10:00,53.76,53.82,53.76,53.78,16070.0,44.3751,44.4246,44.3751,44.3916,16070.0
2019-10-02 10:15:00,53.77,53.87,53.74,53.81,34812.0,44.3833,44.4659,44.3586,44.4163,34812.0
2019-10-02 10:20:00,53.76,53.77,53.67,53.72,21110.0,44.3751,44.3833,44.3008,44.3421,21110.0
2019-10-02 10:25:00,53.72,53.73,53.57,53.6,29363.0,44.3421,44.3503,44.2182,44.243,29363.0
2019-10-02 10:30:00,53.6,53.6,53.51,53.57,12320.0,44.243,44.243,44.1687,44.2182,12320.0
2019-10-02 10:35:00,53.57,53.6,53.5,53.54,17027.0,44.2182,44.243,44.1605,44.1935,17027.0
2019-10-02 10:40:00,53.53,53.56,53.42,53.46,15620.0,44.1852,44.21,44.0944,44.1274,15620.0
2019-10-02 10:45:00,53.46,53.46,53.32,53.34,19796.0,44.1274,44.1274,44.0119,44.0284,19796.0
2019-10-02 10:50:00,53.35,53.42,53.34,53.41,13191.0,44.0366,44.0944,44.0284,44.0862,13191.0
2019-10-02 10:55:00,53.4,53.47,53.4,53.43,33358.0,44.0779,44.1357,44.0779,44.1027,33358.0
2019-10-02 11:00:00,53.41,53.48,53.34,53.48,33211.0,44.0862,44.1439,44.0284,44.1439,33211.0
2019-10-02 11:05:00,53.46,53.51,53.44,53.5,16993.0,44.1274,44.1687,44.1109,44.1605,16993.0
2019-10-02 11:10:00,53.49,53.5,53.42,53.44,110940.0,44.1522,44.1605,44.0944,44.1109,110940.0
2019-10-02 11:15:00,53.45,53.47,53.24,53.34,45939.0,44.1192,44.1357,43.9458,44.0284,45939.0
2019-10-02 11:20:00,53.34,53.36,53.26,53.3,48915.0,44.0284,44.0449,43.9624,43.9954,48915.0
2019-10-02 11:25:00,53.3,53.31,53.09,53.09,25247.0,43.9954,44.0036,43.822,43.822,25247.0
2019-10-02 11:30:00,53.08,53.1,52.91,52.99,62195.0,43.8138,43.8303,43.6735,43.7395,62195.0
2019-10-02 11:35:00,53.0,53.02,52.92,53.02,22002.0,43.7477,43.7642,43.6817,43.7642,22002.0
2019-10-02 11:40:00,53.01,53.09,52.99,53.04,26898.0,43.756,43.822,43.7395,43.7808,26898.0
2019-10-02 11:45:00,53.03,53.05,52.97,53.0,19446.0,43.7725,43.789,43.723,43.7477,19446.0
2019-10-02 11:50:00,53.0,53.1,52.96,53.06,19251.0,43.7477,43.8303,43.7147,43.7973,19251.0
2019-10-02 11:55:00,53.05,53.08,53.01,53.05,44085.0,43.789,43.8138,43.756,43.789,44085.0
2019-10-02 12:00:00,53.06,53.08,53.0,53.06,13203.0,43.7973,43.8138,43.7477,43.7973,13203.0
2019-10-02 12:05:00,53.06,53.08,53.04,53.06,24070.0,43.7973,43.8138,43.7808,43.7973,24070.0
2019-10-02 12:10:00,53.06,53.07,53.0,53.02,17090.0,43.7973,43.8055,43.7477,43.7642,17090.0
2019-10-02 12:15:00,53.02,53.03,52.97,53.0,10137.0,43.7642,43.7725,43.723,43.7477,10137.0
2019-10-02 12:20:00,52.99,53.01,52.97,52.98,6531.0,43.7395,43.756,43.723,43.7312,6531.0
2019-10-02 12:25:00,52.98,53.04,52.98,53.02,10560.0,43.7312,43.7808,43.7312,43.7642,10560.0
2019-10-02 12:30:00,53.02,53.04,53.0,53.01,6052.0,43.7642,43.7808,43.7477,43.756,6052.0
2019-10-02 12:35:00,53.01,53.01,52.89,52.9,13249.0,43.756,43.756,43.6569,43.6652,13249.0
2019-10-02 12:40:00,52.9,52.94,52.88,52.9,10669.0,43.6652,43.6982,43.6487,43.6652,10669.0
2019-10-02 12:45:00,52.9,52.9,52.79,52.81,10721.0,43.6652,43.6652,43.5744,43.5909,10721.0
2019-10-02 12:50:00,52.81,52.85,52.8,52.83,35415.0,43.5909,43.6239,43.5827,43.6074,35415.0
2019-10-02 12:55:00,52.83,52.95,52.81,52.9,22544.0,43.6074,43.7065,43.5909,43.6652,22544.0
2019-10-02 13:00:00,52.91,52.99,52.9,52.96,13869.0,43.6735,43.7395,43.6652,43.7147,13869.0
2019-10-02 13:05:00,52.97,53.04,52.96,53.03,13472.0,43.723,43.7808,43.7147,43.7725,13472.0
2019-10-02 13:10:00,53.03,53.06,53.01,53.04,10952.0,43.7725,43.7973,43.756,43.7808,10952.0
2019-10-02 13:15:00,53.04,53.05,52.99,52.99,18693.0,43.7808,43.789,43.7395,43.7395,18693.0
2019-10-02 13:20:00,52.98,53.04,52.97,52.97,14198.0,43.7312,43.7808,43.723,43.723,14198.0
2019-10-02 13:25:00,52.96,53.02,52.96,53.0,11324.0,43.7147,43.7642,43.7147,43.7477,11324.0
2019-10-02 13:30:00,53.0,53.05,53.0,53.02,14346.0,43.7477,43.789,43.7477,43.7642,14346.0
2019-10-02 13:35:00,53.03,53.05,53.02,53.05,24163.0,43.7725,43.789,43.7642,43.789,24163.0
2019-10-02 13:40:00,53.05,53.14,53.04,53.13,18175.0,43.789,43.8633,43.7808,43.855,18175.0
2019-10-02 13:45:00,53.12,53.19,53.12,53.12,31826.0,43.8468,43.9046,43.8468,43.8468,31826.0
2019-10-02 13:50:00,53.12,53.19,53.11,53.18,15351.0,43.8468,43.9046,43.8385,43.8963,15351.0
2019-10-02 13:55:00,53.18,53.25,53.18,53.25,16134.0,43.8963,43.9541,43.8963,43.9541,16134.0
2019-10-02 14:00:00,53.24,53.27,53.17,53.23,88128.0,43.9458,43.9706,43.8881,43.9376,88128.0
2019-10-02 14:05:00,53.23,53.24,53.17,53.18,23192.0,43.9376,43.9458,43.8881,43.8963,23192.0
2019-10-02 14:10:00,53.18,53.23,53.16,53.21,10184.0,43.8963,43.9376,43.8798,43.9211,10184.0
2019-10-02 14:15:00,53.21,53.23,53.15,53.16,27050.0,43.9211,43.9376,43.8716,43.8798,27050.0
2019-10-02 14:20:00,53.15,53.2,53.15,53.2,13706.0,43.8716,43.9128,43.8716,43.9128,13706.0
2019-10-02 14:25:00,53.19,53.2,53.13,53.18,29727.0,43.9046,43.9128,43.855,43.8963,29727.0
2019-10-02 14:30:00,53.18,53.2,53.12,53.17,91837.0,43.8963,43.9128,43.8468,43.8881,91837.0
2019-10-02 14:35:00,53.19,53.25,53.14,53.25,9520.0,43.9046,43.9541,43.8633,43.9541,9520.0
2019-10-02 14:40:00,53.25,53.27,53.22,53.24,14095.0,43.9541,43.9706,43.9293,43.9458,14095.0
2019-10-02 14:45:00,53.25,53.29,53.23,53.27,13942.0,43.9541,43.9871,43.9376,43.9706,13942.0
2019-10-02 14:50:00,53.26,53.28,53.25,53.26,9148.0,43.9624,43.9789,43.9541,43.9624,9148.0
2019-10-02 14:55:00,53.26,53.3,53.25,53.3,11946.0,43.9624,43.9954,43.9541,43.9954,11946.0
2019-10-02 15:00:00,53.3,53.32,53.23,53.24,22459.0,43.9954,44.0119,43.9376,43.9458,22459.0
2019-10-02 15:05:00,53.24,53.25,53.19,53.21,18290.0,43.9458,43.9541,43.9046,43.9211,18290.0
2019-10-02 15:10:00,53.21,53.29,53.2,53.28,19714.0,43.9211,43.9871,43.9128,43.9789,19714.0
2019-10-02 15:15:00,53.28,53.3,53.24,53.27,21802.0,43.9789,43.9954,43.9458,43.9706,21802.0
2019-10-02 15:20:00,53.27,53.33,53.26,53.28,20016.0,43.9706,44.0201,43.9624,43.9789,20016.0
2019-10-02 15:25:00,53.28,53.29,53.18,53.18,20064.0,43.9789,43.9871,43.8963,43.8963,20064.0
2019-10-02 15:30:00,53.18,53.18,53.13,53.17,41589.0,43.8963,43.8963,43.855,43.8881,41589.0
2019-10-02 15:35:00,53.17,53.24,53.16,53.17,46048.0,43.8881,43.9458,43.8798,43.8881,46048.0
2019-10-02 15:40:00,53.16,53.17,53.1,53.11,47548.0,43.8798,43.8881,43.8303,43.8385,47548.0
2019-10-02 15:45:00,53.1,53.12,52.97,52.98,69639.0,43.8303,43.8468,43.723,43.7312,69639.0
2019-10-02 15:50:00,52.98,52.98,52.89,52.92,132970.0,43.7312,43.7312,43.6569,43.6817,132970.0
2019-10-02 15:55:00,52.91,52.95,52.88,52.91,341803.0,43.6735,43.7065,43.6487,43.6735,341803.0
2019-10-03 09:30:00,53.2,53.23,53.07,53.21,50604.0,43.9128,43.9376,43.8055,43.9211,50604.0
2019-10-03 09:35:00,53.22,53.23,53.01,53.09,17237.0,43.9293,43.9376,43.756,43.822,17237.0
2019-10-03 09:40:00,53.1,53.12,52.92,52.94,26249.0,43.8303,43.8468,43.6817,43.6982,26249.0
2019-10-03 09:45:00,52.93,53.1,52.92,53.09,19272.0,43.69,43.8303,43.6817,43.822,19272.0
2019-10-03 09:50:00,53.1,53.21,53.09,53.2,10493.0,43.8303,43.9211,43.822,43.9128,10493.0
2019-10-03 09:55:00,53.21,53.23,53.14,53.19,13278.0,43.9211,43.9376,43.8633,43.9046,13278.0
2019-10-03 10:00:00,53.19,53.19,52.85,52.94,28699.0,43.9046,43.9046,43.6239,43.6982,28699.0
2019-10-03 10:05:00,52.93,52.93,52.79,52.9,13520.0,43.69,43.69,43.5744,43.6652,13520.0
2019-10-03 10:10:00,52.9,52.92,52.85,52.9,9933.0,43.6652,43.6817,43.6239,43.6652,9933.0
2019-10-03 10:15:00,52.89,52.96,52.81,52.91,16857.0,43.6569,43.7147,43.5909,43.6735,16857.0
2019-10-03 10:20:00,52.89,53.11,52.89,53.06,26748.0,43.6569,43.8385,43.6569,43.7973,26748.0
2019-10-03 10:25:00,53.06,53.29,53.06,53.27,92944.0,43.7973,43.9871,43.7973,43.9706,92944.0
2019-10-03 10:30:00,53.27,53.32,53.24,53.27,30048.0,43.9706,44.0119,43.9458,43.9706,30048.0
2019-10-03 10:35:00,53.25,53.3,53.23,53.27,29945.0,43.9541,43.9954,43.9376,43.9706,29945.0
2019-10-03 10:40:00,53.25,53.25,53.18,53.21,24863.0,43.9541,43.9541,43.8963,43.9211,24863.0
2019-10-03 10:45:00,53.21,53.28,53.17,53.21,19397.0,43.9211,43.9789,43.8881,43.9211,19397.0
2019-10-03 10:50:00,53.22,53.22,53.12,53.19,18502.0,43.9293,43.9293,43.8468,43.9046,18502.0
2019-10-03 10:55:00,53.19,53.25,53.17,53.21,19441.0,43.9046,43.9541,43.8881,43.9211,19441.0
2019-10-03 11:00:00,53.19,53.28,53.16,53.23,16251.0,43.9046,43.9789,43.8798,43.9376,16251.0
2019-10-03 11:05:00,53.23,53.31,53.22,53.29,34503.0,43.9376,44.0036,43.9293,43.9871,34503.0
2019-10-03 11:10:00,53.29,53.31,53.21,53.29,21557.0,43.9871,44.0036,43.9211,43.9871,21557.0
2019-10-03 11:15:00,53.29,53.41,53.25,53.4,7521.0,43.9871,44.0862,43.9541,44.0779,7521.0
2019-10-03 11:20:00,53.39,53.39,53.29,53.3,20927.0,44.0697,44.0697,43.9871,43.9954,20927.0
2019-10-03 11:25:00,53.31,53.32,53.19,53.21,18433.0,44.0036,44.0119,43.9046,43.9211,18433.0
2019-10-03 11:30:00,53.22,53.25,53.19,53.22,11399.0,43.9293,43.9541,43.9046,43.9293,11399.0
2019-10-03 11:35:00,53.21,53.25,53.21,53.21,50144.0,43.9211,43.9541,43.9211,43.9211,50144.0
2019-10-03 11:40:00,53.22,53.33,53.22,53.32,15517.0,43.9293,44.0201,43.9293,44.0119,15517.0
2019-10-03 11:45:00,53.32,53.33,53.22,53.23,38299.0,44.0119,44.0201,43.9293,43.9376,38299.0
2019-10-03 11:50:00,53.22,53.27,53.21,53.23,28848.0,43.9293,43.9706,43.9211,43.9376,28848.0
2019-10-03 11:55:00,53.22,53.25,53.18,53.22,14982.0,43.9293,43.9541,43.8963,43.9293,14982.0
2019-10-03 12:00:00,53.23,53.28,53.23,53.24,17901.0,43.9376,43.9789,43.9376,43.9458,17901.0
2019-10-03 12:05:00,53.25,53.33,53.25,53.29,20253.0,43.9541,44.0201,43.9541,43.9871,20253.0
2019-10-03 12:10:00,53.29,53.35,53.29,53.32,12398.0,43.9871,44.0366,43.9871,44.0119,12398.0
2019-10-03 12:15:00,53.32,53.35,53.29,53.3,25878.0,44.0119,44.0366,43.9871,43.9954,25878.0
2019-10-03 12:20:00,53.3,53.37,53.3,53.36,10028.0,43.9954,44.0532,43.9954,44.0449,10028.0
2019-10-03 12:25:00,53.35,53.4,53.34,53.38,40522.0,44.0366,44.0779,44.0284,44.0614,40522.0
2019-10-03 12:30:00,53.36,53.37,53.31,53.32,26970.0,44.0449,44.0532,44.0036,44.0119,26970.0
2019-10-03 12:35:00,53.33,53.37,53.31,53.36,34563.0,44.0201,44.0532,44.0036,44.0449,34563.0
2019-10-03 12:40:00,53.36,53.38,53.33,53.37,23366.0,44.0449,44.0614,44.0201,44.0532,23366.0
2019-10-03 12:45:00,53.38,53.4,53.33,53.33,44452.0,44.0614,44.0779,44.0201,44.0201,44452.0
2019-10-03 12:50:00,53.33,53.39,53.26,53.3,41490.0,44.0201,44.0697,43.9624,43.9954,41490.0
2019-10-03 12:55:00,53.3,53.34,53.29,53.33,15173.0,43.9954,44.0284,43.9871,44.0201,15173.0
2019-10-03 13:00:00,53.33,53.36,53.28,53.28,29639.0,44.0201,44.0449,43.9789,43.9789,29639.0
2019-10-03 13:05:00,53.29,53.34,53.26,53.26,52453.0,43.9871,44.0284,43.9624,43.9624,52453.0
2019-10-03 13:10:00,53.26,53.31,53.26,53.27,26446.0,43.9624,44.0036,43.9624,43.9706,26446.0
2019-10-03 13:15:00,53.27,53.34,53.26,53.32,47209.0,43.9706,44.0284,43.9624,44.0119,47209.0
2019-10-03 13:20:00,53.32,53.39,53.31,53.34,13090.0,44.0119,44.0697,44.0036,44.0284,13090.0
2019-10-03 13:25:00,53.35,53.37,53.32,53.33,18607.0,44.0366,44.0532,44.0119,44.0201,18607.0
2019-10-03 13:30:00,53.33,53.35,53.33,53.34,9002.0,44.0201,44.0366,44.0201,44.0284,9002.0
2019-10-03 13:35:00,53.34,53.35,53.28,53.29,14667.0,44.0284,44.0366,43.9789,43.9871,14667.0
2019-10-03 13:40:00,53.3,53.42,53.3,53.4,11169.0,43.9954,44.0944,43.9954,44.0779,11169.0
2019-10-03 13:45:00,53.4,53.44,53.39,53.44,20300.0,44.0779,44.1109,44.0697,44.1109,20300.0
2019-10-03 13:50:00,53.44,53.46,53.42,53.42,6890.0,44.1109,44.1274,44.0944,44.0944,6890.0
2019-10-03 13:55:00,53.41,53.46,53.41,53.45,9664.0,44.0862,44.1274,44.0862,44.1192,9664.0
2019-10-03 14:00:00,53.46,53.49,53.44,53.47,11822.0,44.1274,44.1522,44.1109,44.1357,11822.0
2019-10-03 14:05:00,53.48,53.49,53.45,53.45,11776.0,44.1439,44.1522,44.1192,44.1192,11776.0
2019-10-03 14:10:00,53.46,53.48,53.44,53.48,6773.0,44.1274,44.1439,44.1109,44.1439,6773.0
2019-10-03 14:15:00,53.47,53.57,53.47,53.54,14914.0,44.1357,44.2182,44.1357,44.1935,14914.0
2019-10-03 14:20:00,53.53,53.55,53.49,53.53,10262.0,44.1852,44.2017,44.1522,44.1852,10262.0
2019-10-03 14:25:00,53.53,53.54,53.52,53.53,17982.0,44.1852,44.1935,44.177,44.1852,17982.0
2019-10-03 14:30:00,53.54,53.55,53.5,53.52,21301.0,44.1935,44.2017,44.1605,44.177,21301.0
2019-10-03 14:35:00,53.52,53.52,53.45,53.48,12021.0,44.177,44.177,44.1192,44.1439,12021.0
2019-10-03 14:40:00,53.49,53.53,53.45,53.46,12309.0,44.1522,44.1852,44.1192,44.1274,12309.0
2019-10-03 14:45:00,53.47,53.51,53.45,53.47,12049.0,44.1357,44.1687,44.1192,44.1357,12049.0
2019-10-03 14:50:00,53.47,53.48,53.38,53.44,14510.0,44.1357,44.1439,44.0614,44.1109,14510.0
2019-10-03 14:55:00,53.44,53.48,53.39,53.45,15201.0,44.1109,44.1439,44.0697,44.1192,15201.0
2019-10-03 15:00:00,53.45,53.46,53.4,53.46,11123.0,44.1192,44.1274,44.0779,44.1274,11123.0
2019-10-03 15:05:00,53.46,53.46,53.41,53.42,13652.0,44.1274,44.1274,44.0862,44.0944,13652.0
2019-10-03 15:10:00,53.42,53.45,53.37,53.37,15043.0,44.0944,44.1192,44.0532,44.0532,15043.0
2019-10-03 15:15:00,53.38,53.41,53.31,53.35,23416.0,44.0614,44.0862,44.0036,44.0366,23416.0
2019-10-03 15:20:00,53.34,53.37,53.31,53.33,20071.0,44.0284,44.0532,44.0036,44.0201,20071.0
2019-10-03 15:25:00,53.32,53.33,53.28,53.33,15721.0,44.0119,44.0201,43.9789,44.0201,15721.0
2019-10-03 15:30:00,53.34,53.34,53.3,53.33,33096.0,44.0284,44.0284,43.9954,44.0201,33096.0
2019-10-03 15:35:00,53.33,53.39,53.32,53.37,31194.0,44.0201,44.0697,44.0119,44.0532,31194.0
2019-10-03 15:40:00,53.37,53.42,53.35,53.41,29674.0,44.0532,44.0944,44.0366,44.0862,29674.0
2019-10-03 15:45:00,53.4,53.41,53.31,53.31,50210.0,44.0779,44.0862,44.0036,44.0036,50210.0
2019-10-03 15:50:00,53.31,53.37,53.26,53.32,79118.0,44.0036,44.0532,43.9624,44.0119,79118.0
2019-10-03 15:55:00,53.33,53.41,53.32,53.38,329062.0,44.0201,44.0862,44.0119,44.0614,329062.0
2019-10-04 09:30:00,53.58,53.94,53.47,53.86,56813.0,44.2265,44.5236,44.1357,44.4576,56813.0
2019-10-04 09:35:00,53.85,53.85,53.62,53.65,12346.0,44.4494,44.4494,44.2595,44.2843,12346.0
2019-10-04 09:40:00,53.65,53.68,53.58,53.6,17005.0,44.2843,44.309,44.2265,44.243,17005.0
2019-10-04 09:45:00,53.61,53.63,53.54,53.56,198436.0,44.2513,44.2678,44.1935,44.21,198436.0
2019-10-04 09:50:00,53.56,53.63,53.42,53.55,64714.0,44.21,44.2678,44.0944,44.2017,64714.0
2019-10-04 09:55:00,53.55,53.64,53.48,53.63,29232.0,44.2017,44.276,44.1439,44.2678,29232.0
2019-10-04 10:00:00,53.62,53.68,53.6,53.67,38991.0,44.2595,44.309,44.243,44.3008,38991.0
2019-10-04 10:05:00,53.67,53.74,53.63,53.73,20280.0,44.3008,44.3586,44.2678,44.3503,20280.0
2019-10-04 10:10:00,53.73,53.8,53.7,53.79,14915.0,44.3503,44.4081,44.3255,44.3998,14915.0
2019-10-04 10:15:00,53.78,53.87,53.78,53.84,17714.0,44.3916,44.4659,44.3916,44.4411,17714.0
2019-10-04 10:20:00,53.86,53.9,53.73,53.78,203770.0,44.4576,44.4906,44.3503,44.3916,203770.0
2019-10-04 10:25:00,53.77,53.78,53.67,53.69,12732.0,44.3833,44.3916,44.3008,44.3173,12732.0
2019-10-04 10:30:00,53.68,53.7,53.66,53.69,18758.0,44.309,44.3255,44.2925,44.3173,18758.0
2019-10-04 10:35:00,53.68,53.68,53.56,53.56,22264.0,44.309,44.309,44.21,44.21,22264.0
2019-10-04 10:40:00,53.57,53.61,53.53,53.55,20777.0,44.2182,44.2513,44.1852,44.2017,20777.0
2019-10-04 10:45:00,53.56,53.58,53.52,53.55,15838.0,44.21,44.2265,44.177,44.2017,15838.0
2019-10-04 10:50:00,53.55,53.63,53.53,53.62,10524.0,44.2017,44.2678,44.1852,44.2595,10524.0
2019-10-04 10:55:00,53.62,53.65,53.59,53.6,11750.0,44.2595,44.2843,44.2347,44.243,11750.0
2019-10-04 11:00:00,53.6,53.65,53.58,53.61,11342.0,44.243,44.2843,44.2265,44.2513,11342.0
2019-10-04 11:05:00,53.62,53.73,53.61,53.73,12371.0,44.2595,44.3503,44.2513,44.3503,12371.0
2019-10-04 11:10:00,53.73,53.79,53.72,53.77,13047.0,44.3503,44.3998,44.3421,44.3833,13047.0
2019-10-04 11:15:00,53.78,53.8,53.74,53.76,14397.0,44.3916,44.4081,44.3586,44.3751,14397.0
2019-10-04 11:20:00,53.76,53.8,53.7,53.76,11210.0,44.3751,44.4081,44.3255,44.3751,11210.0
2019-10-04 11:25:00,53.76,53.77,53.73,53.76,10455.0,44.3751,44.3833,44.3503,44.3751,10455.0
2019-10-04 11:30:00,53.76,53.84,53.76,53.84,16905.0,44.3751,44.4411,44.3751,44.4411,16905.0
2019-10-04 11:35:00,53.83,53.86,53.81,53.86,14885.0,44.4328,44.4576,44.4163,44.4576,14885.0
2019-10-04 11:40:00,53.86,53.89,53.81,53.81,14685.0,44.4576,44.4824,44.4163,44.4163,14685.0
2019-10-04 11:45:00,53.82,53.83,53.76,53.77,9964.0,44.4246,44.4328,44.3751,44.3833,9964.0
2019-10-04 11:50:00,53.77,53.79,53.74,53.74,9409.0,44.3833,44.3998,44.3586,44.3586,9409.0
2019-10-04 11:55:00,53.74,53.76,53.61,53.62,21406.0,44.3586,44.3751,44.2513,44.2595,21406.0
2019-10-04 12:00:00,53.62,53.65,53.59,53.63,8545.0,44.2595,44.2843,44.2347,44.2678,8545.0
2019-10-04 12:05:00,53.63,53.66,53.62,53.65,8537.0,44.2678,44.2925,44.2595,44.2843,8537.0
2019-10-04 12:10:00,53.65,53.71,53.65,53.71,17152.0,44.2843,44.3338,44.2843,44.3338,17152.0
2019-10-04 12:15:00,53.72,53.82,53.7,53.81,18344.0,44.3421,44.4246,44.3255,44.4163,18344.0
2019-10-04 12:20:00,53.8,53.84,53.8,53.84,11352.0,44.4081,44.4411,44.4081,44.4411,11352.0
2019-10-04 12:25:00,53.84,53.84,53.78,53.78,11399.0,44.4411,44.4411,44.3916,44.3916,11399.0
2019-10-04 12:30:00,53.79,53.84,53.78,53.83,11605.0,44.3998,44.4411,44.3916,44.4328,11605.0
2019-10-04 12:35:00,53.83,53.84,53.79,53.8,10632.0,44.4328,44.4411,44.3998,44.4081,10632.0
2019-10-04 12:40:00,53.8,53.82,53.79,53.81,9043.0,44.4081,44.4246,44.3998,44.4163,9043.0
2019-10-04 12:45:00,53.81,53.83,53.81,53.82,11559.0,44.4163,44.4328,44.4163,44.4246,11559.0
2019-10-04 12:50:00,53.81,53.84,53.81,53.83,116156.0,44.4163,44.4411,44.4163,44.4328,116156.0
2019-10-04 12:55:00,53.84,53.84,53.8,53.8,12777.0,44.4411,44.4411,44.4081,44.4081,12777.0
2019-10-04 13:00:00,53.8,53.82,53.78,53.8,11999.0,44.4081,44.4246,44.3916,44.4081,11999.0
2019-10-04 13:05:00,53.81,53.83,53.72,53.73,13285.0,44.4163,44.4328,44.3421,44.3503,13285.0
2019-10-04 13:10:00,53.72,53.72,53.68,53.69,8510.0,44.3421,44.3421,44.309,44.3173,8510.0
2019-10-04 13:15:00,53.69,53.7,53.66,53.7,11314.0,44.3173,44.3255,44.2925,44.3255,11314.0
2019-10-04 13:20:00,53.7,53.74,53.68,53.73,12633.0,44.3255,44.3586,44.309,44.3503,12633.0
2019-10-04 13:25:00,53.74,53.76,53.72,53.74,16048.0,44.3586,44.3751,44.3421,44.3586,16048.0
2019-10-04 13:30:00,53.75,53.89,53.75,53.88,310633.0,44.3668,44.4824,44.3668,44.4741,310633.0
2019-10-04 13:35:00,53.88,53.9,53.79,53.79,27111.0,44.4741,44.4906,44.3998,44.3998,27111.0
2019-10-04 13:40:00,53.79,53.81,53.75,53.78,14887.0,44.3998,44.4163,44.3668,44.3916,14887.0
2019-10-04 13:45:00,53.79,53.85,53.79,53.84,8966.0,44.3998,44.4494,44.3998,44.4411,8966.0
2019-10-04 13:50:00,53.85,53.85,53.78,53.8,27919.0,44.4494,44.4494,44.3916,44.4081,27919.0
2019-10-04 13:55:00,53.8,53.81,53.77,53.77,10230.0,44.4081,44.4163,44.3833,44.3833,10230.0
2019-10-04 14:00:00,53.77,53.79,53.74,53.78,9690.0,44.3833,44.3998,44.3586,44.3916,9690.0
2019-10-04 14:05:00,53.79,53.82,53.78,53.82,9115.0,44.3998,44.4246,44.3916,44.4246,9115.0
2019-10-04 14:10:00,53.82,53.86,53.81,53.85,16325.0,44.4246,44.4576,44.4163,44.4494,16325.0
2019-10-04 14:15:00,53.86,53.88,53.82,53.85,12776.0,44.4576,44.4741,44.4246,44.4494,12776.0
2019-10-04 14:20:00,53.85,53.9,53.83,53.89,21763.0,44.4494,44.4906,44.4328,44.4824,21763.0
2019-10-04 14:25:00,53.89,53.92,53.88,53.89,12782.0,44.4824,44.5071,44.4741,44.4824,12782.0
2019-10-04 14:30:00,53.89,53.95,53.88,53.94,40952.0,44.4824,44.5319,44.4741,44.5236,40952.0
2019-10-04 14:35:00,53.94,53.95,53.91,53.95,17840.0,44.5236,44.5319,44.4989,44.5319,17840.0
2019-10-04 14:40:00,53.95,53.98,53.94,53.96,14835.0,44.5319,44.5567,44.5236,44.5402,14835.0
2019-10-04 14:45:00,53.96,54.03,53.96,54.0,20424.0,44.5402,44.5979,44.5402,44.5732,20424.0
2019-10-04 14:50:00,54.0,54.0,53.94,53.96,818492.0,44.5732,44.5732,44.5236,44.5402,818492.0
2019-10-04 14:55:00,53.97,54.01,53.97,54.01,103885.0,44.5484,44.5814,44.5484,44.5814,103885.0
2019-10-04 15:00:00,54.01,54.11,54.0,54.08,20622.0,44.5814,44.664,44.5732,44.6392,20622.0
2019-10-04 15:05:00,54.08,54.1,54.04,54.1,13099.0,44.6392,44.6557,44.6062,44.6557,13099.0
2019-10-04 15:10:00,54.1,54.1,54.03,54.04,16714.0,44.6557,44.6557,44.5979,44.6062,16714.0
2019-10-04 15:15:00,54.05,54.08,54.04,54.07,9703.0,44.6144,44.6392,44.6062,44.631,9703.0
2019-10-04 15:20:00,54.08,54.1,54.04,54.05,18892.0,44.6392,44.6557,44.6062,44.6144,18892.0
2019-10-04 15:25:00,54.05,54.13,54.04,54.09,19030.0,44.6144,44.6805,44.6062,44.6475,19030.0
2019-10-04 15:30:00,54.1,54.14,54.09,54.11,23209.0,44.6557,44.6887,44.6475,44.664,23209.0
2019-10-04 15:35:00,54.12,54.14,54.1,54.1,20550.0,44.6722,44.6887,44.6557,44.6557,20550.0
2019-10-04 15:40:00,54.1,54.17,54.1,54.15,38895.0,44.6557,44.7135,44.6557,44.697,38895.0
2019-10-04 15:45:00,54.14,54.19,54.11,54.18,46231.0,44.6887,44.73,44.664,44.7217,46231.0
2019-10-04 15:50:00,54.19,54.22,54.12,54.18,58950.0,44.73,44.7548,44.6722,44.7217,58950.0
2019-10-04 15:55:00,54.18,54.3,54.17,54.29,257773.0,44.7217,44.8208,44.7135,44.8125,257773.0
2019-10-07 09:30:00,54.07,54.12,53.81,53.88,67819.0,44.631,44.6722,44.4163,44.4741,67819.0
2019-10-07 09:35:00,53.88,53.98,53.86,53.95,15603.0,44.4741,44.5567,44.4576,44.5319,15603.0
2019-10-07 09:40:00,53.93,54.1,53.93,54.1,15267.0,44.5154,44.6557,44.5154,44.6557,15267.0
2019-10-07 09:45:00,54.1,54.12,54.03,54.05,16047.0,44.6557,44.6722,44.5979,44.6144,16047.0
2019-10-07 09:50:00,54.04,54.05,53.98,54.02,13568.0,44.6062,44.6144,44.5567,44.5897,13568.0
2019-10-07 09:55:00,54.01,54.09,54.01,54.09,12710.0,44.5814,44.6475,44.5814,44.6475,12710.0
2019-10-07 10:00:00,54.09,54.27,54.08,54.25,14953.0,44.6475,44.796,44.6392,44.7795,14953.0
2019-10-07 10:05:00,54.26,54.37,54.25,54.37,30771.0,44.7878,44.8786,44.7795,44.8786,30771.0
2019-10-07 10:10:00,54.37,54.42,54.33,54.41,19288.0,44.8786,44.9199,44.8456,44.9116,19288.0
2019-10-07 10:15:00,54.4,54.45,54.35,54.37,37903.0,44.9033,44.9446,44.8621,44.8786,37903.0
2019-10-07 10:20:00,54.39,54.42,54.37,54.41,15309.0,44.8951,44.9199,44.8786,44.9116,15309.0
2019-10-07 10:25:00,54.4,54.5,54.4,54.47,11988.0,44.9033,44.9859,44.9033,44.9611,11988.0
2019-10-07 10:30:00,54.48,54.49,54.45,54.47,9673.0,44.9694,44.9776,44.9446,44.9611,9673.0
2019-10-07 10:35:00,54.46,54.54,54.46,54.5,17929.0,44.9529,45.0189,44.9529,44.9859,17929.0
2019-10-07 10:40:00,54.51,54.6,54.5,54.52,17564.0,44.9941,45.0684,44.9859,45.0024,17564.0
2019-10-07 10:45:00,54.51,54.55,54.48,54.51,12563.0,44.9941,45.0272,44.9694,44.9941,12563.0
2019-10-07 10:50:00,54.5,54.55,54.5,54.53,6568.0,44.9859,45.0272,44.9859,45.0106,6568.0
2019-10-07 10:55:00,54.54,54.58,54.5,54.53,17804.0,45.0189,45.0519,44.9859,45.0106,17804.0
2019-10-07 11:00:00,54.54,54.54,54.48,54.52,15506.0,45.0189,45.0189,44.9694,45.0024,15506.0
2019-10-07 11:05:00,54.52,54.54,54.5,54.53,10466.0,45.0024,45.0189,44.9859,45.0106,10466.0
2019-10-07 11:10:00,54.52,54.56,54.5,54.55,16675.0,45.0024,45.0354,44.9859,45.0272,16675.0
2019-10-07 11:15:00,54.54,54.54,54.49,54.53,34596.0,45.0189,45.0189,44.9776,45.0106,34596.0
2019-10-07 11:20:00,54.54,54.54,54.49,54.52,19984.0,45.0189,45.0189,44.9776,45.0024,19984.0
2019-10-07 11:25:00,54.52,54.58,54.52,54.53,11999.0,45.0024,45.0519,45.0024,45.0106,11999.0
2019-10-07 11:30:00,54.52,54.54,54.5,54.51,12631.0,45.0024,45.0189,44.9859,44.9941,12631.0
2019-10-07 11:35:00,54.51,54.52,54.41,54.42,14237.0,44.9941,45.0024,44.9116,44.9199,14237.0
2019-10-07 11:40:00,54.41,54.5,54.4,54.46,7735.0,44.9116,44.9859,44.9033,44.9529,7735.0
2019-10-07 11:45:00,54.45,54.45,54.39,54.4,17842.0,44.9446,44.9446,44.8951,44.9033,17842.0
2019-10-07 11:50:00,54.4,54.44,54.39,54.42,9226.0,44.9033,44.9364,44.8951,44.9199,9226.0
2019-10-07 11:55:00,54.43,54.43,54.39,54.42,9471.0,44.9281,44.9281,44.8951,44.9199,9471.0
2019-10-07 12:00:00,54.42,54.42,54.39,54.4,9311.0,44.9199,44.9199,44.8951,44.9033,9311.0
2019-10-07 12:05:00,54.39,54.45,54.39,54.45,11873.0,44.8951,44.9446,44.8951,44.9446,11873.0
2019-10-07 12:10:00,54.45,54.54,54.45,54.54,11862.0,44.9446,45.0189,44.9446,45.0189,11862.0
2019-10-07 12:15:00,54.53,54.54,54.51,54.52,9228.0,45.0106,45.0189,44.9941,45.0024,9228.0
2019-10-07 12:20:00,54.53,54.53,54.49,54.5,11362.0,45.0106,45.0106,44.9776,44.9859,11362.0
2019-10-07 12:25:00,54.5,54.5,54.46,54.47,7065.0,44.9859,44.9859,44.9529,44.9611,7065.0
2019-10-07 12:30:00,54.48,54.53,54.47,54.52,7366.0,44.9694,45.0106,44.9611,45.0024,7366.0
2019-10-07 12:35:00,54.52,54.55,54.51,54.53,15411.0,45.0024,45.0272,44.9941,45.0106,15411.0
2019-10-07 12:40:00,54.54,54.58,54.54,54.57,4621.0,45.0189,45.0519,45.0189,45.0437,4621.0
2019-10-07 12:45:00,54.57,54.6,54.56,54.58,11968.0,45.0437,45.0684,45.0354,45.0519,11968.0
2019-10-07 12:50:00,54.59,54.59,54.51,54.52,7069.0,45.0602,45.0602,44.9941,45.0024,7069.0
2019-10-07 12:55:00,54.53,54.54,54.51,54.54,5567.0,45.0106,45.0189,44.9941,45.0189,5567.0
2019-10-07 13:00:00,54.53,54.55,54.51,54.55,7639.0,45.0106,45.0272,44.9941,45.0272,7639.0
2019-10-07 13:05:00,54.55,54.56,54.47,54.48,16972.0,45.0272,45.0354,44.9611,44.9694,16972.0
2019-10-07 13:10:00,54.48,54.52,54.47,54.51,6389.0,44.9694,45.0024,44.9611,44.9941,6389.0
2019-10-07 13:15:00,54.51,54.54,54.5,54.53,5512.0,44.9941,45.0189,44.9859,45.0106,5512.0
2019-10-07 13:20:00,54.53,54.57,54.52,54.55,4527.0,45.0106,45.0437,45.0024,45.0272,4527.0
2019-10-07 13:25:00,54.56,54.57,54.55,54.57,4139.0,45.0354,45.0437,45.0272,45.0437,4139.0
2019-10-07 13:30:00,54.56,54.65,54.52,54.61,22937.0,45.0354,45.1097,45.0024,45.0767,22937.0
2019-10-07 13:35:00,54.6,54.6,54.51,54.55,14903.0,45.0684,45.0684,44.9941,45.0272,14903.0
2019-10-07 13:40:00,54.55,54.59,54.54,54.57,5096.0,45.0272,45.0602,45.0189,45.0437,5096.0
2019-10-07 13:45:00,54.58,54.58,54.54,54.55,13656.0,45.0519,45.0519,45.0189,45.0272,13656.0
2019-10-07 13:50:00,54.55,54.58,54.54,54.57,7095.0,45.0272,45.0519,45.0189,45.0437,7095.0
2019-10-07 13:55:00,54.57,54.59,54.55,54.57,6580.0,45.0437,45.0602,45.0272,45.0437,6580.0
2019-10-07 14:00:00,54.57,54.58,54.54,54.55,30332.0,45.0437,45.0519,45.0189,45.0272,30332.0
2019-10-07 14:05:00,54.55,54.56,54.53,54.55,45743.0,45.0272,45.0354,45.0106,45.0272,45743.0
2019-10-07 14:10:00,54.55,54.56,54.45,54.48,30362.0,45.0272,45.0354,44.9446,44.9694,30362.0
2019-10-07 14:15:00,54.48,54.48,54.44,54.45,17999.0,44.9694,44.9694,44.9364,44.9446,17999.0
2019-10-07 14:20:00,54.46,54.47,54.43,54.47,13480.0,44.9529,44.9611,44.9281,44.9611,13480.0
2019-10-07 14:25:00,54.46,54.46,54.44,54.44,8021.0,44.9529,44.9529,44.9364,44.9364,8021.0
2019-10-07 14:30:00,54.44,54.46,54.41,54.44,56731.0,44.9364,44.9529,44.9116,44.9364,56731.0
2019-10-07 14:35:00,54.43,54.46,54.39,54.45,31079.0,44.9281,44.9529,44.8951,44.9446,31079.0
2019-10-07 14:40:00,54.45,54.47,54.43,54.45,6872.0,44.9446,44.9611,44.9281,44.9446,6872.0
2019-10-07 14:45:00,54.44,54.46,54.38,54.42,10328.0,44.9364,44.9529,44.8868,44.9199,10328.0
2019-10-07 14:50:00,54.41,54.41,54.37,54.38,29804.0,44.9116,44.9116,44.8786,44.8868,29804.0
2019-10-07 14:55:00,54.37,54.46,54.37,54.46,8867.0,44.8786,44.9529,44.8786,44.9529,8867.0
2019-10-07 15:00:00,54.45,54.47,54.44,54.46,17688.0,44.9446,44.9611,44.9364,44.9529,17688.0
2019-10-07 15:05:00,54.46,54.47,54.44,54.45,8446.0,44.9529,44.9611,44.9364,44.9446,8446.0
2019-10-07 15:10:00,54.46,54.49,54.42,54.48,21079.0,44.9529,44.9776,44.9199,44.9694,21079.0
2019-10-07 15:15:00,54.48,54.53,54.47,54.5,27062.0,44.9694,45.0106,44.9611,44.9859,27062.0
2019-10-07 15:20:00,54.5,54.5,54.45,54.47,13677.0,44.9859,44.9859,44.9446,44.9611,13677.0
2019-10-07 15:25:00,54.47,54.56,54.46,54.51,22902.0,44.9611,45.0354,44.9529,44.9941,22902.0
2019-10-07 15:30:00,54.5,54.5,54.43,54.45,31795.0,44.9859,44.9859,44.9281,44.9446,31795.0
2019-10-07 15:35:00,54.45,54.47,54.44,54.46,42168.0,44.9446,44.9611,44.9364,44.9529,42168.0
2019-10-07 15:40:00,54.46,54.47,54.39,54.41,45706.0,44.9529,44.9611,44.8951,44.9116,45706.0
2019-10-07 15:45:00,54.4,54.45,54.39,54.4,53796.0,44.9033,44.9446,44.8951,44.9033,53796.0
2019-10-07 15:50:00,54.4,54.41,54.35,54.4,90623.0,44.9033,44.9116,44.8621,44.9033,90623.0
2019-10-07 15:55:00,54.4,54.52,54.39,54.5,285452.0,44.9033,45.0024,44.8951,44.9859,285452.0
2019-10-08 09:30:00,54.43,54.43,54.11,54.19,43287.0,44.9281,44.9281,44.664,44.73,43287.0
2019-10-08 09:35:00,54.16,54.23,54.13,54.15,36845.0,44.7052,44.763,44.6805,44.697,36845.0
2019-10-08 09:40:00,54.14,54.15,53.97,54.02,56447.0,44.6887,44.697,44.5484,44.5897,56447.0
2019-10-08 09:45:00,54.02,54.04,53.89,53.92,63339.0,44.5897,44.6062,44.4824,44.5071,63339.0
2019-10-08 09:50:00,53.92,53.94,53.82,53.9,45320.0,44.5071,44.5236,44.4246,44.4906,45320.0
2019-10-08 09:55:00,53.89,53.95,53.88,53.91,34472.0,44.4824,44.5319,44.4741,44.4989,34472.0
2019-10-08 10:00:00,53.91,53.91,53.76,53.88,39945.0,44.4989,44.4989,44.3751,44.4741,39945.0
2019-10-08 10:05:00,53.89,53.98,53.87,53.9,36529.0,44.4824,44.5567,44.4659,44.4906,36529.0
2019-10-08 10:10:00,53.9,54.02,53.88,53.99,34491.0,44.4906,44.5897,44.4741,44.5649,34491.0
2019-10-08 10:15:00,53.99,54.0,53.94,53.99,16821.0,44.5649,44.5732,44.5236,44.5649,16821.0
2019-10-08 10:20:00,53.99,54.03,53.97,54.0,44406.0,44.5649,44.5979,44.5484,44.5732,44406.0
2019-10-08 10:25:00,54.0,54.01,53.93,53.96,42633.0,44.5732,44.5814,44.5154,44.5402,42633.0
2019-10-08 10:30:00,53.95,54.03,53.95,54.0,39108.0,44.5319,44.5979,44.5319,44.5732,39108.0
2019-10-08 10:35:00,54.0,54.08,53.94,54.06,38638.0,44.5732,44.6392,44.5236,44.6227,38638.0
2019-10-08 10:40:00,54.06,54.07,53.94,53.97,26753.0,44.6227,44.631,44.5236,44.5484,26753.0
2019-10-08 10:45:00,53.96,53.98,53.93,53.96,29204.0,44.5402,44.5567,44.5154,44.5402,29204.0
2019-10-08 10:50:00,53.95,53.98,53.94,53.98,30365.0,44.5319,44.5567,44.5236,44.5567,30365.0
2019-10-08 10:55:00,53.98,54.07,53.98,54.06,20885.0,44.5567,44.631,44.5567,44.6227,20885.0
2019-10-08 11:00:00,54.06,54.15,54.06,54.11,22171.0,44.6227,44.697,44.6227,44.664,22171.0
2019-10-08 11:05:00,54.11,54.13,54.06,54.11,14669.0,44.664,44.6805,44.6227,44.664,14669.0
2019-10-08 11:10:00,54.1,54.12,54.08,54.09,16835.0,44.6557,44.6722,44.6392,44.6475,16835.0
2019-10-08 11:15:00,54.09,54.16,54.08,54.15,22295.0,44.6475,44.7052,44.6392,44.697,22295.0
2019-10-08 11:20:00,54.15,54.15,54.03,54.08,84831.0,44.697,44.697,44.5979,44.6392,84831.0
2019-10-08 11:25:00,54.08,54.11,54.05,54.09,65153.0,44.6392,44.664,44.6144,44.6475,65153.0
2019-10-08 11:30:00,54.09,54.11,53.94,53.98,158988.0,44.6475,44.664,44.5236,44.5567,158988.0
2019-10-08 11:35:00,53.99,54.1,53.98,54.08,85587.0,44.5649,44.6557,44.5567,44.6392,85587.0
2019-10-08 11:40:00,54.09,54.13,54.03,54.05,80742.0,44.6475,44.6805,44.5979,44.6144,80742.0
2019-10-08 11:45:00,54.05,54.11,54.0,54.09,56843.0,44.6144,44.664,44.5732,44.6475,56843.0
2019-10-08 11:50:00,54.1,54.11,54.01,54.06,17551.0,44.6557,44.664,44.5814,44.6227,17551.0
2019-10-08 11:55:00,54.06,54.08,54.01,54.08,24597.0,44.6227,44.6392,44.5814,44.6392,24597.0
2019-10-08 12:00:00,54.06,54.08,54.04,54.05,25639.0,44.6227,44.6392,44.6062,44.6144,25639.0
2019-10-08 12:05:00,54.05,54.08,54.04,54.07,14462.0,44.6144,44.6392,44.6062,44.631,14462.0
2019-10-08 12:10:00,54.07,54.12,54.06,54.12,14389.0,44.631,44.6722,44.6227,44.6722,14389.0
2019-10-08 12:15:00,54.12,54.15,54.08,54.13,9138.0,44.6722,44.697,44.6392,44.6805,9138.0
2019-10-08 12:20:00,54.14,54.16,54.1,54.12,7370.0,44.6887,44.7052,44.6557,44.6722,7370.0
2019-10-08 12:25:00,54.11,54.16,54.09,54.15,13998.0,44.664,44.7052,44.6475,44.697,13998.0
2019-10-08 12:30:00,54.15,54.18,54.13,54.15,14576.0,44.697,44.7217,44.6805,44.697,14576.0
2019-10-08 12:35:00,54.16,54.17,54.13,54.17,26244.0,44.7052,44.7135,44.6805,44.7135,26244.0
2019-10-08 12:40:00,54.17,54.19,54.14,54.18,13948.0,44.7135,44.73,44.6887,44.7217,13948.0
2019-10-08 12:45:00,54.18,54.3,54.17,54.19,14767.0,44.7217,44.8208,44.7135,44.73,14767.0
2019-10-08 12:50:00,54.2,54.21,54.18,54.21,9967.0,44.7383,44.7465,44.7217,44.7465,9967.0
2019-10-08 12:55:00,54.21,54.21,54.15,54.16,10046.0,44.7465,44.7465,44.697,44.7052,10046.0
2019-10-08 13:00:00,54.16,54.17,54.14,54.16,12220.0,44.7052,44.7135,44.6887,44.7052,12220.0
2019-10-08 13:05:00,54.17,54.18,54.15,54.15,11931.0,44.7135,44.7217,44.697,44.697,11931.0
2019-10-08 13:10:00,54.15,54.18,54.14,54.15,16306.0,44.697,44.7217,44.6887,44.697,16306.0
2019-10-08 13:15:00,54.16,54.16,54.1,54.12,15859.0,44.7052,44.7052,44.6557,44.6722,15859.0
2019-10-08 13:20:00,54.13,54.17,54.12,54.16,15227.0,44.6805,44.7135,44.6722,44.7052,15227.0
2019-10-08 13:25:00,54.16,54.2,54.15,54.2,6301.0,44.7052,44.7383,44.697,44.7383,6301.0
2019-10-08 13:30:00,54.19,54.25,54.19,54.2,11353.0,44.73,44.7795,44.73,44.7383,11353.0
2019-10-08 13:35:00,54.21,54.25,54.19,54.25,24019.0,44.7465,44.7795,44.73,44.7795,24019.0
2019-10-08 13:40:00,54.23,54.25,54.2,54.21,8277.0,44.763,44.7795,44.7383,44.7465,8277.0
2019-10-08 13:45:00,54.22,54.27,54.21,54.26,23801.0,44.7548,44.796,44.7465,44.7878,23801.0
2019-10-08 13:50:00,54.26,54.28,54.25,54.26,6974.0,44.7878,44.8043,44.7795,44.7878,6974.0
2019-10-08 13:55:00,54.26,54.27,54.24,54.25,29205.0,44.7878,44.796,44.7713,44.7795,29205.0
2019-10-08 14:00:00,54.25,54.27,54.2,54.2,48617.0,44.7795,44.796,44.7383,44.7383,48617.0
2019-10-08 14:05:00,54.21,54.26,54.2,54.26,8138.0,44.7465,44.7878,44.7383,44.7878,8138.0
2019-10-08 14:10:00,54.26,54.27,54.23,54.26,8023.0,44.7878,44.796,44.763,44.7878,8023.0
2019-10-08 14:15:00,54.27,54.29,54.22,54.24,45270.0,44.796,44.8125,44.7548,44.7713,45270.0
2019-10-08 14:20:00,54.24,54.28,54.24,54.28,6966.0,44.7713,44.8043,44.7713,44.8043,6966.0
2019-10-08 14:25:00,54.27,54.28,54.24,54.24,11015.0,44.796,44.8043,44.7713,44.7713,11015.0
2019-10-08 14:30:00,54.26,54.36,54.21,54.3,29566.0,44.7878,44.8703,44.7465,44.8208,29566.0
2019-10-08 14:35:00,54.3,54.33,54.25,54.26,20712.0,44.8208,44.8456,44.7795,44.7878,20712.0
2019-10-08 14:40:00,54.26,54.3,54.23,54.28,10185.0,44.7878,44.8208,44.763,44.8043,10185.0
2019-10-08 14:45:00,54.27,54.35,54.25,54.34,37967.0,44.796,44.8621,44.7795,44.8538,37967.0
2019-10-08 14:50:00,54.35,54.38,54.31,54.32,22241.0,44.8621,44.8868,44.8291,44.8373,22241.0
2019-10-08 14:55:00,54.32,54.34,54.15,54.22,71689.0,44.8373,44.8538,44.697,44.7548,71689.0
2019-10-08 15:00:00,54.21,54.3,54.19,54.22,17210.0,44.7465,44.8208,44.73,44.7548,17210.0
2019-10-08 15:05:00,54.23,54.27,54.2,54.25,9540.0,44.763,44.796,44.7383,44.7795,9540.0
2019-10-08 15:10:00,54.24,54.26,54.19,54.24,18400.0,44.7713,44.7878,44.73,44.7713,18400.0
2019-10-08 15:15:00,54.24,54.29,54.22,54.28,13581.0,44.7713,44.8125,44.7548,44.8043,13581.0
2019-10-08 15:20:00,54.29,54.34,54.28,54.3,20172.0,44.8125,44.8538,44.8043,44.8208,20172.0
2019-10-08 15:25:00,54.3,54.31,54.28,54.3,18009.0,44.8208,44.8291,44.8043,44.8208,18009.0
2019-10-08 15:30:00,54.3,54.38,54.29,54.35,36486.0,44.8208,44.8868,44.8125,44.8621,36486.0
2019-10-08 15:35:00,54.35,54.36,54.22,54.23,46901.0,44.8621,44.8703,44.7548,44.763,46901.0
2019-10-08 15:40:00,54.23,54.27,54.22,54.24,65477.0,44.763,44.796,44.7548,44.7713,65477.0
2019-10-08 15:45:00,54.23,54.26,54.14,54.16,40354.0,44.763,44.7878,44.6887,44.7052,40354.0
2019-10-08 15:50:00,54.15,54.2,54.13,54.13,54853.0,44.697,44.7383,44.6805,44.6805,54853.0
2019-10-08 15:55:00,54.13,54.16,54.05,54.15,293926.0,44.6805,44.7052,44.6144,44.697,293926.0
2019-10-09 09:30:00,53.8,53.85,53.67,53.78,94412.0,44.8099,44.8515,44.7016,44.7932,94412.0
2019-10-09 09:35:00,53.78,53.97,53.74,53.94,36822.0,44.7932,44.9514,44.7599,44.9265,36822.0
2019-10-09 09:40:00,53.95,53.95,53.79,53.85,50660.0,44.9348,44.9348,44.8015,44.8515,50660.0
2019-10-09 09:45:00,53.85,53.88,53.78,53.81,111447.0,44.8515,44.8765,44.7932,44.8182,111447.0
2019-10-09 09:50:00,53.81,53.88,53.78,53.87,41764.0,44.8182,44.8765,44.7932,44.8682,41764.0
2019-10-09 09:55:00,53.85,53.88,53.78,53.84,109328.0,44.8515,44.8765,44.7932,44.8432,109328.0
2019-10-09 10:00:00,53.83,53.9,53.77,53.8,47848.0,44.8348,44.8931,44.7849,44.8099,47848.0
2019-10-09 10:05:00,53.8,53.86,53.79,53.85,61659.0,44.8099,44.8598,44.8015,44.8515,61659.0
2019-10-09 10:10:00,53.84,54.02,53.83,54.01,58414.0,44.8432,44.9931,44.8348,44.9848,58414.0
2019-10-09 10:15:00,54.0,54.11,53.99,54.11,55006.0,44.9764,45.0681,44.9681,45.0681,55006.0
2019-10-09 10:20:00,54.11,54.24,54.08,54.13,89629.0,45.0681,45.1763,45.0431,45.0847,89629.0
2019-10-09 10:25:00,54.13,54.21,54.08,54.21,15183.0,45.0847,45.1513,45.0431,45.1513,15183.0
2019-10-09 10:30:00,54.22,54.33,54.21,54.3,76573.0,45.1597,45.2513,45.1513,45.2263,76573.0
2019-10-09 10:35:00,54.31,54.36,54.23,54.29,79015.0,45.2346,45.2763,45.168,45.218,79015.0
2019-10-09 10:40:00,54.31,54.32,54.23,54.29,39034.0,45.2346,45.243,45.168,45.218,39034.0
2019-10-09 10:45:00,54.29,54.37,54.29,54.33,30205.0,45.218,45.2846,45.218,45.2513,30205.0
2019-10-09 10:50:00,54.34,54.34,54.23,54.26,18155.0,45.2596,45.2596,45.168,45.193,18155.0
2019-10-09 10:55:00,54.26,54.26,54.15,54.16,10348.0,45.193,45.193,45.1014,45.1097,10348.0
2019-10-09 11:00:00,54.16,54.18,54.03,54.04,31255.0,45.1097,45.1264,45.0014,45.0098,31255.0
2019-10-09 11:05:00,54.04,54.05,53.94,53.96,36703.0,45.0098,45.0181,44.9265,44.9431,36703.0
2019-10-09 11:10:00,53.95,54.0,53.94,53.98,22775.0,44.9348,44.9764,44.9265,44.9598,22775.0
2019-10-09 11:15:00,53.98,54.01,53.94,53.98,17995.0,44.9598,44.9848,44.9265,44.9598,17995.0
2019-10-09 11:20:00,53.98,53.99,53.94,53.98,13620.0,44.9598,44.9681,44.9265,44.9598,13620.0
2019-10-09 11:25:00,53.97,53.98,53.89,53.93,68506.0,44.9514,44.9598,44.8848,44.9181,68506.0
2019-10-09 11:30:00,53.93,53.94,53.85,53.9,50204.0,44.9181,44.9265,44.8515,44.8931,50204.0
2019-10-09 11:35:00,53.9,53.94,53.88,53.92,69568.0,44.8931,44.9265,44.8765,44.9098,69568.0
2019-10-09 11:40:00,53.91,53.93,53.89,53.91,23353.0,44.9015,44.9181,44.8848,44.9015,23353.0
2019-10-09 11:45:00,53.91,53.94,53.89,53.91,22771.0,44.9015,44.9265,44.8848,44.9015,22771.0
2019-10-09 11:50:00,53.91,53.91,53.83,53.87,29573.0,44.9015,44.9015,44.8348,44.8682,29573.0
2019-10-09 11:55:00,53.86,53.89,53.84,53.88,22617.0,44.8598,44.8848,44.8432,44.8765,22617.0
2019-10-09 12:00:00,53.88,53.93,53.88,53.91,18717.0,44.8765,44.9181,44.8765,44.9015,18717.0
2019-10-09 12:05:00,53.91,53.93,53.89,53.9,19223.0,44.9015,44.9181,44.8848,44.8931,19223.0
2019-10-09 12:10:00,53.9,53.94,53.89,53.93,28991.0,44.8931,44.9265,44.8848,44.9181,28991.0
2019-10-09 12:15:00,53.91,53.91,53.87,53.9,18721.0,44.9015,44.9015,44.8682,44.8931,18721.0
2019-10-09 12:20:00,53.9,53.92,53.87,53.9,14767.0,44.8931,44.9098,44.8682,44.8931,14767.0
2019-10-09 12:25:00,53.9,53.92,53.88,53.89,7838.0,44.8931,44.9098,44.8765,44.8848,7838.0
2019-10-09 12:30:00,53.89,53.94,53.89,53.92,15244.0,44.8848,44.9265,44.8848,44.9098,15244.0
2019-10-09 12:35:00,53.92,53.97,53.91,53.97,8524.0,44.9098,44.9514,44.9015,44.9514,8524.0
2019-10-09 12:40:00,53.96,53.98,53.96,53.97,4468.0,44.9431,44.9598,44.9431,44.9514,4468.0
2019-10-09 12:45:00,53.97,54.0,53.95,54.0,10427.0,44.9514,44.9764,44.9348,44.9764,10427.0
2019-10-09 12:50:00,54.0,54.0,53.94,53.96,11915.0,44.9764,44.9764,44.9265,44.9431,11915.0
2019-10-09 12:55:00,53.96,54.0,53.95,53.99,8773.0,44.9431,44.9764,44.9348,44.9681,8773.0
2019-10-09 13:00:00,54.0,54.07,53.98,54.0,19147.0,44.9764,45.0347,44.9598,44.9764,19147.0
2019-10-09 13:05:00,54.01,54.04,53.99,54.02,13333.0,44.9848,45.0098,44.9681,44.9931,13333.0
2019-10-09 13:10:00,54.03,54.03,53.99,54.02,16467.0,45.0014,45.0014,44.9681,44.9931,16467.0
2019-10-09 13:15:00,54.01,54.03,53.99,54.02,13116.0,44.9848,45.0014,44.9681,44.9931,13116.0
2019-10-09 13:20:00,54.02,54.03,53.98,54.01,18638.0,44.9931,45.0014,44.9598,44.9848,18638.0
2019-10-09 13:25:00,54.01,54.04,54.01,54.04,8409.0,44.9848,45.0098,44.9848,45.0098,8409.0
2019-10-09 13:30:00,54.04,54.07,54.03,54.05,12964.0,45.0098,45.0347,45.0014,45.0181,12964.0
2019-10-09 13:35:00,54.05,54.11,54.05,54.09,7401.0,45.0181,45.0681,45.0181,45.0514,7401.0
2019-10-09 13:40:00,54.09,54.13,54.08,54.08,7265.0,45.0514,45.0847,45.0431,45.0431,7265.0
2019-10-09 13:45:00,54.09,54.14,54.07,54.12,13401.0,45.0514,45.093,45.0347,45.0764,13401.0
2019-10-09 13:50:00,54.12,54.13,54.1,54.12,7697.0,45.0764,45.0847,45.0597,45.0764,7697.0
2019-10-09 13:55:00,54.11,54.11,54.04,54.05,8348.0,45.0681,45.0681,45.0098,45.0181,8348.0
2019-10-09 14:00:00,54.07,54.09,54.02,54.06,15395.0,45.0347,45.0514,44.9931,45.0264,15395.0
2019-10-09 14:05:00,54.07,54.1,54.06,54.07,6506.0,45.0347,45.0597,45.0264,45.0347,6506.0
2019-10-09 14:10:00,54.06,54.09,54.03,54.07,15176.0,45.0264,45.0514,45.0014,45.0347,15176.0
2019-10-09 14:15:00,54.07,54.08,54.01,54.03,13031.0,45.0347,45.0431,44.9848,45.0014,13031.0
2019-10-09 14:20:00,54.04,54.08,54.01,54.02,7730.0,45.0098,45.0431,44.9848,44.9931,7730.0
2019-10-09 14:25:00,54.02,54.04,54.0,54.01,6606.0,44.9931,45.0098,44.9764,44.9848,6606.0
2019-10-09 14:30:00,54.01,54.06,54.0,54.05,7969.0,44.9848,45.0264,44.9764,45.0181,7969.0
2019-10-09 14:35:00,54.04,54.07,54.01,54.04,7478.0,45.0098,45.0347,44.9848,45.0098,7478.0
2019-10-09 14:40:00,54.03,54.06,54.02,54.04,8871.0,45.0014,45.0264,44.9931,45.0098,8871.0
2019-10-09 14:45:00,54.04,54.04,53.99,54.01,10047.0,45.0098,45.0098,44.9681,44.9848,10047.0
2019-10-09 14:50:00,54.02,54.13,54.01,54.12,26346.0,44.9931,45.0847,44.9848,45.0764,26346.0
2019-10-09 14:55:00,54.11,54.13,54.08,54.12,13193.0,45.0681,45.0847,45.0431,45.0764,13193.0
2019-10-09 15:00:00,54.11,54.13,54.08,54.09,11262.0,45.0681,45.0847,45.0431,45.0514,11262.0
2019-10-09 15:05:00,54.09,54.1,54.06,54.1,6849.0,45.0514,45.0597,45.0264,45.0597,6849.0
2019-10-09 15:10:00,54.1,54.11,54.07,54.09,11734.0,45.0597,45.0681,45.0347,45.0514,11734.0
2019-10-09 15:15:00,54.1,54.1,54.07,54.08,9287.0,45.0597,45.0597,45.0347,45.0431,9287.0
2019-10-09 15:20:00,54.08,54.11,54.07,54.11,20100.0,45.0431,45.0681,45.0347,45.0681,20100.0
2019-10-09 15:25:00,54.11,54.12,54.08,54.09,16393.0,45.0681,45.0764,45.0431,45.0514,16393.0
2019-10-09 15:30:00,54.09,54.11,54.07,54.1,25284.0,45.0514,45.0681,45.0347,45.0597,25284.0
2019-10-09 15:35:00,54.09,54.12,54.08,54.12,17349.0,45.0514,45.0764,45.0431,45.0764,17349.0
2019-10-09 15:40:00,54.12,54.13,54.03,54.08,80736.0,45.0764,45.0847,45.0014,45.0431,80736.0
2019-10-09 15:45:00,54.08,54.12,54.07,54.08,63561.0,45.0431,45.0764,45.0347,45.0431,63561.0
2019-10-09 15:50:00,54.08,54.12,54.04,54.12,181404.0,45.0431,45.0764,45.0098,45.0764,181404.0
2019-10-09 15:55:00,54.12,54.19,54.08,54.17,364289.0,45.0764,45.1347,45.0431,45.118,364289.0
2019-10-10 09:30:00,53.95,54.08,53.91,54.03,52045.0,44.9348,45.0431,44.9015,45.0014,52045.0
2019-10-10 09:35:00,54.04,54.15,54.02,54.1,15619.0,45.0098,45.1014,44.9931,45.0597,15619.0
2019-10-10 09:40:00,54.1,54.19,54.08,54.13,54411.0,45.0597,45.1347,45.0431,45.0847,54411.0
2019-10-10 09:45:00,54.12,54.29,54.09,54.28,23254.0,45.0764,45.218,45.0514,45.2096,23254.0
2019-10-10 09:50:00,54.29,54.3,54.2,54.23,16558.0,45.218,45.2263,45.143,45.168,16558.0
2019-10-10 09:55:00,54.22,54.42,54.21,54.42,18247.0,45.1597,45.3263,45.1513,45.3263,18247.0
2019-10-10 10:00:00,54.42,54.44,54.34,54.41,35275.0,45.3263,45.3429,45.2596,45.3179,35275.0
2019-10-10 10:05:00,54.41,54.42,54.35,54.41,29499.0,45.3179,45.3263,45.2679,45.3179,29499.0
2019-10-10 10:10:00,54.41,54.44,54.34,54.37,27216.0,45.3179,45.3429,45.2596,45.2846,27216.0
2019-10-10 10:15:00,54.37,54.48,54.37,54.45,21737.0,45.2846,45.3762,45.2846,45.3512,21737.0
2019-10-10 10:20:00,54.46,54.49,54.45,54.45,17731.0,45.3596,45.3846,45.3512,45.3512,17731.0
2019-10-10 10:25:00,54.46,54.48,54.44,54.46,22138.0,45.3596,45.3762,45.3429,45.3596,22138.0
2019-10-10 10:30:00,54.47,54.55,54.46,54.53,21455.0,45.3679,45.4345,45.3596,45.4179,21455.0
2019-10-10 10:35:00,54.51,54.59,54.49,54.49,31826.0,45.4012,45.4678,45.3846,45.3846,31826.0
2019-10-10 10:40:00,54.5,54.54,54.46,54.53,26047.0,45.3929,45.4262,45.3596,45.4179,26047.0
2019-10-10 10:45:00,54.53,54.53,54.45,54.5,51047.0,45.4179,45.4179,45.3512,45.3929,51047.0
2019-10-10 10:50:00,54.49,54.55,54.48,54.52,17046.0,45.3846,45.4345,45.3762,45.4095,17046.0
2019-10-10 10:55:00,54.54,54.57,54.52,54.55,18988.0,45.4262,45.4512,45.4095,45.4345,18988.0
2019-10-10 11:00:00,54.56,54.61,54.55,54.6,30885.0,45.4429,45.4845,45.4345,45.4762,30885.0
2019-10-10 11:05:00,54.6,54.65,54.59,54.64,18949.0,45.4762,45.5178,45.4678,45.5095,18949.0
2019-10-10 11:10:00,54.63,54.65,54.61,54.62,14500.0,45.5012,45.5178,45.4845,45.4928,14500.0
2019-10-10 11:15:00,54.63,54.64,54.55,54.59,12246.0,45.5012,45.5095,45.4345,45.4678,12246.0
2019-10-10 11:20:00,54.59,54.61,54.57,54.61,11265.0,45.4678,45.4845,45.4512,45.4845,11265.0
2019-10-10 11:25:00,54.59,54.59,54.53,54.56,29694.0,45.4678,45.4678,45.4179,45.4429,29694.0
2019-10-10 11:30:00,54.57,54.59,54.55,54.58,23860.0,45.4512,45.4678,45.4345,45.4595,23860.0
2019-10-10 11:35:00,54.57,54.58,54.47,54.5,12020.0,45.4512,45.4595,45.3679,45.3929,12020.0
2019-10-10 11:40:00,54.5,54.51,54.45,54.49,18868.0,45.3929,45.4012,45.3512,45.3846,18868.0
2019-10-10 11:45:00,54.49,54.52,54.47,54.5,18605.0,45.3846,45.4095,45.3679,45.3929,18605.0
2019-10-10 11:50:00,54.5,54.54,54.49,54.51,11902.0,45.3929,45.4262,45.3846,45.4012,11902.0
2019-10-10 11:55:00,54.52,54.59,54.51,54.59,12321.0,45.4095,45.4678,45.4012,45.4678,12321.0
2019-10-10 12:00:00,54.6,54.64,54.58,54.63,9267.0,45.4762,45.5095,45.4595,45.5012,9267.0
2019-10-10 12:05:00,54.62,54.66,54.6,54.64,14024.0,45.4928,45.5261,45.4762,45.5095,14024.0
2019-10-10 12:10:00,54.63,54.7,54.62,54.68,11604.0,45.5012,45.5595,45.4928,45.5428,11604.0
2019-10-10 12:15:00,54.68,54.69,54.66,54.66,13752.0,45.5428,45.5511,45.5261,45.5261,13752.0
2019-10-10 12:20:00,54.65,54.66,54.61,54.63,25361.0,45.5178,45.5261,45.4845,45.5012,25361.0
2019-10-10 12:25:00,54.63,54.65,54.58,54.58,18760.0,45.5012,45.5178,45.4595,45.4595,18760.0
2019-10-10 12:30:00,54.58,54.58,54.51,54.52,13146.0,45.4595,45.4595,45.4012,45.4095,13146.0
2019-10-10 12:35:00,54.52,54.58,54.51,54.56,8723.0,45.4095,45.4595,45.4012,45.4429,8723.0
2019-10-10 12:40:00,54.55,54.59,54.55,54.59,8606.0,45.4345,45.4678,45.4345,45.4678,8606.0
2019-10-10 12:45:00,54.58,54.61,54.55,54.58,12765.0,45.4595,45.4845,45.4345,45.4595,12765.0
2019-10-10 12:50:00,54.58,54.6,54.56,54.59,37002.0,45.4595,45.4762,45.4429,45.4678,37002.0
2019-10-10 12:55:00,54.59,54.65,54.58,54.65,14694.0,45.4678,45.5178,45.4595,45.5178,14694.0
2019-10-10 13:00:00,54.66,54.71,54.65,54.71,17475.0,45.5261,45.5678,45.5178,45.5678,17475.0
2019-10-10 13:05:00,54.72,54.74,54.67,54.74,27493.0,45.5761,45.5928,45.5345,45.5928,27493.0
2019-10-10 13:10:00,54.75,54.8,54.74,54.76,34011.0,45.6011,45.6428,45.5928,45.6094,34011.0
2019-10-10 13:15:00,54.76,54.77,54.73,54.76,40441.0,45.6094,45.6178,45.5845,45.6094,40441.0
2019-10-10 13:20:00,54.77,54.79,54.74,54.75,14858.0,45.6178,45.6344,45.5928,45.6011,14858.0
2019-10-10 13:25:00,54.75,54.76,54.68,54.7,17504.0,45.6011,45.6094,45.5428,45.5595,17504.0
2019-10-10 13:30:00,54.68,54.71,54.63,54.7,32560.0,45.5428,45.5678,45.5012,45.5595,32560.0
2019-10-10 13:35:00,54.7,54.72,54.61,54.62,17783.0,45.5595,45.5761,45.4845,45.4928,17783.0
2019-10-10 13:40:00,54.62,54.7,54.62,54.7,21098.0,45.4928,45.5595,45.4928,45.5595,21098.0
2019-10-10 13:45:00,54.7,54.75,54.67,54.74,48303.0,45.5595,45.6011,45.5345,45.5928,48303.0
2019-10-10 13:50:00,54.74,54.79,54.73,54.73,13542.0,45.5928,45.6344,45.5845,45.5845,13542.0
2019-10-10 13:55:00,54.73,54.81,54.71,54.79,30005.0,45.5845,45.6511,45.5678,45.6344,30005.0
2019-10-10 14:00:00,54.79,54.85,54.77,54.79,26455.0,45.6344,45.6844,45.6178,45.6344,26455.0
2019-10-10 14:05:00,54.79,54.81,54.62,54.71,41134.0,45.6344,45.6511,45.4928,45.5678,41134.0
2019-10-10 14:10:00,54.7,54.76,54.68,54.73,19603.0,45.5595,45.6094,45.5428,45.5845,19603.0
2019-10-10 14:15:00,54.74,54.77,54.69,54.71,13621.0,45.5928,45.6178,45.5511,45.5678,13621.0
2019-10-10 14:20:00,54.7,54.73,54.68,54.69,14369.0,45.5595,45.5845,45.5428,45.5511,14369.0
2019-10-10 14:25:00,54.69,54.69,54.62,54.66,10963.0,45.5511,45.5511,45.4928,45.5261,10963.0
2019-10-10 14:30:00,54.64,54.72,54.63,54.71,10752.0,45.5095,45.5761,45.5012,45.5678,10752.0
2019-10-10 14:35:00,54.71,54.71,54.65,54.68,10573.0,45.5678,45.5678,45.5178,45.5428,10573.0
2019-10-10 14:40:00,54.67,54.67,54.59,54.61,11276.0,45.5345,45.5345,45.4678,45.4845,11276.0
2019-10-10 14:45:00,54.61,54.66,54.6,54.66,11453.0,45.4845,45.5261,45.4762,45.5261,11453.0
2019-10-10 14:50:00,54.65,54.69,54.61,54.63,13754.0,45.5178,45.5511,45.4845,45.5012,13754.0
2019-10-10 14:55:00,54.63,54.64,54.6,54.6,11842.0,45.5012,45.5095,45.4762,45.4762,11842.0
2019-10-10 15:00:00,54.61,54.63,54.59,54.6,27968.0,45.4845,45.5012,45.4678,45.4762,27968.0
2019-10-10 15:05:00,54.61,54.63,54.55,54.58,13288.0,45.4845,45.5012,45.4345,45.4595,13288.0
2019-10-10 15:10:00,54.58,54.61,54.55,54.61,60413.0,45.4595,45.4845,45.4345,45.4845,60413.0
2019-10-10 15:15:00,54.61,54.63,54.56,54.6,56433.0,45.4845,45.5012,45.4429,45.4762,56433.0
2019-10-10 15:20:00,54.6,54.65,54.59,54.64,29966.0,45.4762,45.5178,45.4678,45.5095,29966.0
2019-10-10 15:25:00,54.64,54.66,54.6,54.62,20662.0,45.5095,45.5261,45.4762,45.4928,20662.0
2019-10-10 15:30:00,54.63,54.66,54.59,54.6,22649.0,45.5012,45.5261,45.4678,45.4762,22649.0
2019-10-10 15:35:00,54.6,54.61,54.5,54.53,27341.0,45.4762,45.4845,45.3929,45.4179,27341.0
2019-10-10 15:40:00,54.53,54.57,54.5,54.53,40736.0,45.4179,45.4512,45.3929,45.4179,40736.0
2019-10-10 15:45:00,54.52,54.61,54.51,54.6,43926.0,45.4095,45.4845,45.4012,45.4762,43926.0
2019-10-10 15:50:00,54.6,54.64,54.56,54.6,62697.0,45.4762,45.5095,45.4429,45.4762,62697.0
2019-10-10 15:55:00,54.59,54.62,54.52,54.62,173669.0,45.4678,45.4928,45.4095,45.4928,173669.0
2019-10-11 09:30:00,54.81,54.81,54.27,54.34,83814.0,45.6511,45.6511,45.2013,45.2596,83814.0
2019-10-11 09:35:00,54.36,54.38,54.08,54.16,39131.0,45.2763,45.2929,45.0431,45.1097,39131.0
2019-10-11 09:40:00,54.16,54.21,54.09,54.17,31838.0,45.1097,45.1513,45.0514,45.118,31838.0
2019-10-11 09:45:00,54.16,54.25,53.96,54.08,132080.0,45.1097,45.1847,44.9431,45.0431,132080.0
2019-10-11 09:50:00,54.08,54.11,53.96,53.97,26397.0,45.0431,45.0681,44.9431,44.9514,26397.0
2019-10-11 09:55:00,53.97,54.01,53.92,54.0,33522.0,44.9514,44.9848,44.9098,44.9764,33522.0
2019-10-11 10:00:00,54.01,54.09,53.96,54.04,29828.0,44.9848,45.0514,44.9431,45.0098,29828.0
2019-10-11 10:05:00,54.05,54.17,54.04,54.12,33758.0,45.0181,45.118,45.0098,45.0764,33758.0
2019-10-11 10:10:00,54.14,54.15,54.07,54.11,19961.0,45.093,45.1014,45.0347,45.0681,19961.0
2019-10-11 10:15:00,54.09,54.11,54.04,54.04,14198.0,45.0514,45.0681,45.0098,45.0098,14198.0
2019-10-11 10:20:00,54.04,54.14,54.01,54.12,19818.0,45.0098,45.093,44.9848,45.0764,19818.0
2019-10-11 10:25:00,54.11,54.12,54.07,54.08,15701.0,45.0681,45.0764,45.0347,45.0431,15701.0
2019-10-11 10:30:00,54.08,54.11,54.04,54.07,27127.0,45.0431,45.0681,45.0098,45.0347,27127.0
2019-10-11 10:35:00,54.08,54.09,53.97,54.05,17240.0,45.0431,45.0514,44.9514,45.0181,17240.0
2019-10-11 10:40:00,54.03,54.03,53.93,53.97,44836.0,45.0014,45.0014,44.9181,44.9514,44836.0
2019-10-11 10:45:00,53.97,53.99,53.94,53.95,27074.0,44.9514,44.9681,44.9265,44.9348,27074.0
2019-10-11 10:50:00,53.95,53.98,53.91,53.95,19613.0,44.9348,44.9598,44.9015,44.9348,19613.0
2019-10-11 10:55:00,53.95,54.0,53.92,53.98,31832.0,44.9348,44.9764,44.9098,44.9598,31832.0
2019-10-11 11:00:00,53.98,54.04,53.96,54.01,20003.0,44.9598,45.0098,44.9431,44.9848,20003.0
2019-10-11 11:05:00,54.02,54.06,53.98,54.03,34758.0,44.9931,45.0264,44.9598,45.0014,34758.0
2019-10-11 11:10:00,54.04,54.05,53.97,54.0,38134.0,45.0098,45.0181,44.9514,44.9764,38134.0
2019-10-11 11:15:00,54.0,54.04,53.97,54.03,20763.0,44.9764,45.0098,44.9514,45.0014,20763.0
2019-10-11 11:20:00,54.04,54.11,54.03,54.1,13139.0,45.0098,45.0681,45.0014,45.0597,13139.0
2019-10-11 11:25:00,54.1,54.1,54.04,54.05,17503.0,45.0597,45.0597,45.0098,45.0181,17503.0
2019-10-11 11:30:00,54.05,54.12,54.04,54.1,17145.0,45.0181,45.0764,45.0098,45.0597,17145.0
2019-10-11 11:35:00,54.1,54.17,54.08,54.16,15550.0,45.0597,45.118,45.0431,45.1097,15550.0
2019-10-11 11:40:00,54.17,54.22,54.15,54.17,21215.0,45.118,45.1597,45.1014,45.118,21215.0
2019-10-11 11:45:00,54.17,54.25,54.11,54.14,31938.0,45.118,45.1847,45.0681,45.093,31938.0
2019-10-11 11:50:00,54.13,54.13,54.1,54.13,5953.0,45.0847,45.0847,45.0597,45.0847,5953.0
2019-10-11 11:55:00,54.13,54.16,54.1,54.14,8810.0,45.0847,45.1097,45.0597,45.093,8810.0
2019-10-11 12:00:00,54.14,54.19,54.09,54.15,10335.0,45.093,45.1347,45.0514,45.1014,10335.0
2019-10-11 12:05:00,54.14,54.23,54.13,54.23,10086.0,45.093,45.168,45.0847,45.168,10086.0
2019-10-11 12:10:00,54.22,54.28,54.2,54.26,22343.0,45.1597,45.2096,45.143,45.193,22343.0
2019-10-11 12:15:00,54.26,54.26,54.22,54.23,13665.0,45.193,45.193,45.1597,45.168,13665.0
2019-10-11 12:20:00,54.23,54.29,54.22,54.27,14087.0,45.168,45.218,45.1597,45.2013,14087.0
2019-10-11 12:25:00,54.27,54.31,54.26,54.29,10099.0,45.2013,45.2346,45.193,45.218,10099.0
2019-10-11 12:30:00,54.29,54.31,54.14,54.31,25512.0,45.218,45.2346,45.093,45.2346,25512.0
2019-10-11 12:35:00,54.31,54.37,54.3,54.36,8156.0,45.2346,45.2846,45.2263,45.2763,8156.0
2019-10-11 12:40:00,54.36,54.37,54.31,54.35,11030.0,45.2763,45.2846,45.2346,45.2679,11030.0
2019-10-11 12:45:00,54.35,54.39,54.35,54.38,12282.0,45.2679,45.3013,45.2679,45.2929,12282.0
2019-10-11 12:50:00,54.38,54.42,54.33,54.42,24422.0,45.2929,45.3263,45.2513,45.3263,24422.0
2019-10-11 12:55:00,54.41,54.44,54.39,54.42,10752.0,45.3179,45.3429,45.3013,45.3263,10752.0
2019-10-11 13:00:00,54.41,54.45,54.4,54.41,13763.0,45.3179,45.3512,45.3096,45.3179,13763.0
2019-10-11 13:05:00,54.41,54.43,54.39,54.4,8320.0,45.3179,45.3346,45.3013,45.3096,8320.0
2019-10-11 13:10:00,54.41,54.42,54.39,54.41,14321.0,45.3179,45.3263,45.3013,45.3179,14321.0
2019-10-11 13:15:00,54.41,54.42,54.35,54.38,25856.0,45.3179,45.3263,45.2679,45.2929,25856.0
2019-10-11 13:20:00,54.38,54.39,54.33,54.36,10431.0,45.2929,45.3013,45.2513,45.2763,10431.0
2019-10-11 13:25:00,54.36,54.51,54.35,54.37,29736.0,45.2763,45.4012,45.2679,45.2846,29736.0
2019-10-11 13:30:00,54.36,54.39,54.34,54.37,11670.0,45.2763,45.3013,45.2596,45.2846,11670.0
2019-10-11 13:35:00,54.37,54.4,54.35,54.36,10972.0,45.2846,45.3096,45.2679,45.2763,10972.0
2019-10-11 13:40:00,54.36,54.44,54.36,54.43,10354.0,45.2763,45.3429,45.2763,45.3346,10354.0
2019-10-11 13:45:00,54.42,54.42,54.38,54.4,11284.0,45.3263,45.3263,45.2929,45.3096,11284.0
2019-10-11 13:50:00,54.4,54.42,54.33,54.38,11670.0,45.3096,45.3263,45.2513,45.2929,11670.0
2019-10-11 13:55:00,54.37,54.39,54.36,54.37,8452.0,45.2846,45.3013,45.2763,45.2846,8452.0
2019-10-11 14:00:00,54.36,54.38,54.32,54.34,26338.0,45.2763,45.2929,45.243,45.2596,26338.0
2019-10-11 14:05:00,54.35,54.37,54.34,54.35,13557.0,45.2679,45.2846,45.2596,45.2679,13557.0
2019-10-11 14:10:00,54.34,54.36,54.28,54.36,55020.0,45.2596,45.2763,45.2096,45.2763,55020.0
2019-10-11 14:15:00,54.36,54.39,54.33,54.37,14931.0,45.2763,45.3013,45.2513,45.2846,14931.0
2019-10-11 14:20:00,54.37,54.39,54.36,54.39,11933.0,45.2846,45.3013,45.2763,45.3013,11933.0
2019-10-11 14:25:00,54.39,54.47,54.38,54.41,13619.0,45.3013,45.3679,45.2929,45.3179,13619.0
2019-10-11 14:30:00,54.42,54.44,54.41,54.42,9381.0,45.3263,45.3429,45.3179,45.3263,9381.0
2019-10-11 14:35:00,54.41,54.45,54.4,54.43,15590.0,45.3179,45.3512,45.3096,45.3346,15590.0
2019-10-11 14:40:00,54.43,54.48,54.43,54.45,15402.0,45.3346,45.3762,45.3346,45.3512,15402.0
2019-10-11 14:45:00,54.46,54.49,54.42,54.42,12406.0,45.3596,45.3846,45.3263,45.3263,12406.0
2019-10-11 14:50:00,54.43,54.47,54.42,54.46,15558.0,45.3346,45.3679,45.3263,45.3596,15558.0
2019-10-11 14:55:00,54.45,54.49,54.43,54.49,13771.0,45.3512,45.3846,45.3346,45.3846,13771.0
2019-10-11 15:00:00,54.48,54.48,54.43,54.43,17401.0,45.3762,45.3762,45.3346,45.3346,17401.0
2019-10-11 15:05:00,54.44,54.46,54.42,54.43,39259.0,45.3429,45.3596,45.3263,45.3346,39259.0
2019-10-11 15:10:00,54.42,54.47,54.41,54.44,14777.0,45.3263,45.3679,45.3179,45.3429,14777.0
2019-10-11 15:15:00,54.44,54.45,54.41,54.43,19742.0,45.3429,45.3512,45.3179,45.3346,19742.0
2019-10-11 15:20:00,54.42,54.43,54.38,54.42,40809.0,45.3263,45.3346,45.2929,45.3263,40809.0
2019-10-11 15:25:00,54.43,54.47,54.42,54.47,40179.0,45.3346,45.3679,45.3263,45.3679,40179.0
2019-10-11 15:30:00,54.47,54.53,54.41,54.49,100373.0,45.3679,45.4179,45.3179,45.3846,100373.0
2019-10-11 15:35:00,54.5,54.54,54.43,54.53,36014.0,45.3929,45.4262,45.3346,45.4179,36014.0
2019-10-11 15:40:00,54.54,54.56,54.33,54.33,40689.0,45.4262,45.4429,45.2513,45.2513,40689.0
2019-10-11 15:45:00,54.33,54.36,54.23,54.25,49905.0,45.2513,45.2763,45.168,45.1847,49905.0
2019-10-11 15:50:00,54.25,54.32,54.22,54.23,70570.0,45.1847,45.243,45.1597,45.168,70570.0
2019-10-11 15:55:00,54.24,54.38,54.16,54.35,333870.0,45.1763,45.2929,45.1097,45.2679,333870.0
2019-10-14 09:30:00,54.4,54.45,54.26,54.32,71597.0,45.3096,45.3512,45.193,45.243,71597.0
2019-10-14 09:35:00,54.33,54.42,54.28,54.42,23763.0,45.2513,45.3263,45.2096,45.3263,23763.0
2019-10-14 09:40:00,54.41,54.56,54.4,54.55,14724.0,45.3179,45.4429,45.3096,45.4345,14724.0
2019-10-14 09:45:00,54.55,54.58,54.4,54.4,8842.0,45.4345,45.4595,45.3096,45.3096,8842.0
2019-10-14 09:50:00,54.4,54.41,54.31,54.36,33194.0,45.3096,45.3179,45.2346,45.2763,33194.0
2019-10-14 09:55:00,54.36,54.46,54.36,54.46,9545.0,45.2763,45.3596,45.2763,45.3596,9545.0
2019-10-14 10:00:00,54.43,54.58,54.43,54.55,18460.0,45.3346,45.4595,45.3346,45.4345,18460.0
2019-10-14 10:05:00,54.55,54.58,54.5,54.5,21085.0,45.4345,45.4595,45.3929,45.3929,21085.0
2019-10-14 10:10:00,54.5,54.58,54.45,54.47,10113.0,45.3929,45.4595,45.3512,45.3679,10113.0
2019-10-14 10:15:00,54.47,54.51,54.38,54.38,10375.0,45.3679,45.4012,45.2929,45.2929,10375.0
2019-10-14 10:20:00,54.37,54.38,54.35,54.38,12013.0,45.2846,45.2929,45.2679,45.2929,12013.0
2019-10-14 10:25:00,54.38,54.4,54.35,54.37,6846.0,45.2929,45.3096,45.2679,45.2846,6846.0
2019-10-14 10:30:00,54.37,54.43,54.36,54.41,24133.0,45.2846,45.3346,45.2763,45.3179,24133.0
2019-10-14 10:35:00,54.42,54.46,54.4,54.41,13198.0,45.3263,45.3596,45.3096,45.3179,13198.0
2019-10-14 10:40:00,54.41,54.44,54.4,54.41,13637.0,45.3179,45.3429,45.3096,45.3179,13637.0
2019-10-14 10:45:00,54.41,54.43,54.36,54.42,20884.0,45.3179,45.3346,45.2763,45.3263,20884.0
2019-10-14 10:50:00,54.41,54.42,54.36,54.39,139406.0,45.3179,45.3263,45.2763,45.3013,139406.0
2019-10-14 10:55:00,54.38,54.4,54.27,54.34,68787.0,45.2929,45.3096,45.2013,45.2596,68787.0
2019-10-14 11:00:00,54.33,54.35,54.25,54.26,158039.0,45.2513,45.2679,45.1847,45.193,158039.0
2019-10-14 11:05:00,54.26,54.26,54.12,54.12,25089.0,45.193,45.193,45.0764,45.0764,25089.0
2019-10-14 11:10:00,54.12,54.19,54.12,54.18,24802.0,45.0764,45.1347,45.0764,45.1264,24802.0
2019-10-14 11:15:00,54.19,54.24,54.18,54.2,15334.0,45.1347,45.1763,45.1264,45.143,15334.0
2019-10-14 11:20:00,54.2,54.28,54.19,54.22,14846.0,45.143,45.2096,45.1347,45.1597,14846.0
2019-10-14 11:25:00,54.23,54.26,54.19,54.25,20177.0,45.168,45.193,45.1347,45.1847,20177.0
2019-10-14 11:30:00,54.26,54.31,54.25,54.29,11330.0,45.193,45.2346,45.1847,45.218,11330.0
2019-10-14 11:35:00,54.29,54.32,54.25,54.32,220613.0,45.218,45.243,45.1847,45.243,220613.0
2019-10-14 11:40:00,54.33,54.33,54.29,54.3,22258.0,45.2513,45.2513,45.218,45.2263,22258.0
2019-10-14 11:45:00,54.3,54.35,54.3,54.3,15416.0,45.2263,45.2679,45.2263,45.2263,15416.0
2019-10-14 11:50:00,54.3,54.34,54.29,54.32,230059.0,45.2263,45.2596,45.218,45.243,230059.0
2019-10-14 11:55:00,54.31,54.32,54.11,54.16,68058.0,45.2346,45.243,45.0681,45.1097,68058.0
2019-10-14 12:00:00,54.15,54.18,54.14,54.16,18178.0,45.1014,45.1264,45.093,45.1097,18178.0
2019-10-14 12:05:00,54.15,54.18,54.14,54.15,11081.0,45.1014,45.1264,45.093,45.1014,11081.0
2019-10-14 12:10:00,54.16,54.18,54.14,54.15,24638.0,45.1097,45.1264,45.093,45.1014,24638.0
2019-10-14 12:15:00,54.16,54.18,54.14,54.15,16769.0,45.1097,45.1264,45.093,45.1014,16769.0
2019-10-14 12:20:00,54.15,54.17,54.13,54.15,22997.0,45.1014,45.118,45.0847,45.1014,22997.0
2019-10-14 12:25:00,54.15,54.15,54.05,54.11,36789.0,45.1014,45.1014,45.0181,45.0681,36789.0
2019-10-14 12:30:00,54.11,54.12,54.09,54.11,14161.0,45.0681,45.0764,45.0514,45.0681,14161.0
2019-10-14 12:35:00,54.11,54.13,54.09,54.11,14124.0,45.0681,45.0847,45.0514,45.0681,14124.0
2019-10-14 12:40:00,54.1,54.12,54.1,54.11,10986.0,45.0597,45.0764,45.0597,45.0681,10986.0
2019-10-14 12:45:00,54.11,54.14,54.09,54.13,43982.0,45.0681,45.093,45.0514,45.0847,43982.0
2019-10-14 12:50:00,54.13,54.14,54.09,54.11,15254.0,45.0847,45.093,45.0514,45.0681,15254.0
2019-10-14 12:55:00,54.11,54.13,54.09,54.12,29404.0,45.0681,45.0847,45.0514,45.0764,29404.0
2019-10-14 13:00:00,54.11,54.12,54.09,54.11,16565.0,45.0681,45.0764,45.0514,45.0681,16565.0
2019-10-14 13:05:00,54.1,54.12,54.09,54.1,12465.0,45.0597,45.0764,45.0514,45.0597,12465.0
2019-10-14 13:10:00,54.09,54.11,54.05,54.11,22617.0,45.0514,45.0681,45.0181,45.0681,22617.0
2019-10-14 13:15:00,54.11,54.14,54.1,54.12,26884.0,45.0681,45.093,45.0597,45.0764,26884.0
2019-10-14 13:20:00,54.12,54.16,54.11,54.14,207021.0,45.0764,45.1097,45.0681,45.093,207021.0
2019-10-14 13:25:00,54.14,54.19,54.13,54.14,36000.0,45.093,45.1347,45.0847,45.093,36000.0
2019-10-14 13:30:00,54.14,54.14,53.99,53.99,17749.0,45.093,45.093,44.9681,44.9681,17749.0
2019-10-14 13:35:00,53.98,53.99,53.84,53.84,23300.0,44.9598,44.9681,44.8432,44.8432,23300.0
2019-10-14 13:40:00,53.85,53.91,53.84,53.85,15346.0,44.8515,44.9015,44.8432,44.8515,15346.0
2019-10-14 13:45:00,53.84,53.93,53.84,53.9,72915.0,44.8432,44.9181,44.8432,44.8931,72915.0
2019-10-14 13:50:00,53.91,53.94,53.85,53.9,68711.0,44.9015,44.9265,44.8515,44.8931,68711.0
2019-10-14 13:55:00,53.9,53.93,53.88,53.91,25284.0,44.8931,44.9181,44.8765,44.9015,25284.0
2019-10-14 14:00:00,53.91,53.94,53.89,53.91,122698.0,44.9015,44.9265,44.8848,44.9015,122698.0
2019-10-14 14:05:00,53.9,53.95,53.89,53.91,18227.0,44.8931,44.9348,44.8848,44.9015,18227.0
2019-10-14 14:10:00,53.92,53.96,53.9,53.96,16111.0,44.9098,44.9431,44.8931,44.9431,16111.0
2019-10-14 14:15:00,53.96,54.03,53.96,54.01,43599.0,44.9431,45.0014,44.9431,44.9848,43599.0
2019-10-14 14:20:00,54.01,54.02,53.99,54.0,33235.0,44.9848,44.9931,44.9681,44.9764,33235.0
2019-10-14 14:25:00,54.0,54.03,53.99,54.0,54864.0,44.9764,45.0014,44.9681,44.9764,54864.0
2019-10-14 14:30:00,54.01,54.03,53.99,54.02,17936.0,44.9848,45.0014,44.9681,44.9931,17936.0
2019-10-14 14:35:00,54.03,54.06,54.0,54.06,16671.0,45.0014,45.0264,44.9764,45.0264,16671.0
2019-10-14 14:40:00,54.06,54.08,54.05,54.06,10792.0,45.0264,45.0431,45.0181,45.0264,10792.0
2019-10-14 14:45:00,54.06,54.08,54.04,54.05,29358.0,45.0264,45.0431,45.0098,45.0181,29358.0
2019-10-14 14:50:00,54.06,54.12,54.06,54.11,57430.0,45.0264,45.0764,45.0264,45.0681,57430.0
2019-10-14 14:55:00,54.12,54.14,54.11,54.11,14209.0,45.0764,45.093,45.0681,45.0681,14209.0
2019-10-14 15:00:00,54.11,54.12,54.09,54.11,27364.0,45.0681,45.0764,45.0514,45.0681,27364.0
2019-10-14 15:05:00,54.1,54.11,54.05,54.1,79603.0,45.0597,45.0681,45.0181,45.0597,79603.0
2019-10-14 15:10:00,54.1,54.11,54.06,54.07,22870.0,45.0597,45.0681,45.0264,45.0347,22870.0
2019-10-14 15:15:00,54.07,54.09,54.06,54.07,16425.0,45.0347,45.0514,45.0264,45.0347,16425.0
2019-10-14 15:20:00,54.06,54.07,54.04,54.06,19482.0,45.0264,45.0347,45.0098,45.0264,19482.0
2019-10-14 15:25:00,54.05,54.07,54.0,54.02,76272.0,45.0181,45.0347,44.9764,44.9931,76272.0
2019-10-14 15:30:00,54.02,54.03,53.95,54.02,43734.0,44.9931,45.0014,44.9348,44.9931,43734.0
2019-10-14 15:35:00,54.01,54.06,54.0,54.05,69642.0,44.9848,45.0264,44.9764,45.0181,69642.0
2019-10-14 15:40:00,54.05,54.07,54.04,54.05,53099.0,45.0181,45.0347,45.0098,45.0181,53099.0
2019-10-14 15:45:00,54.05,54.06,54.01,54.03,58746.0,45.0181,45.0264,44.9848,45.0014,58746.0
2019-10-14 15:50:00,54.03,54.09,54.0,54.09,78794.0,45.0014,45.0514,44.9764,45.0514,78794.0
2019-10-14 15:55:00,54.09,54.1,53.98,54.0,390434.0,45.0514,45.0597,44.9598,44.9764,390434.0
2019-10-15 09:30:00,54.1,54.2,53.98,54.03,38772.0,45.0597,45.143,44.9598,45.0014,38772.0
2019-10-15 09:35:00,54.03,54.1,53.84,53.89,13772.0,45.0014,45.0597,44.8432,44.8848,13772.0
2019-10-15 09:40:00,53.87,53.89,53.81,53.84,12865.0,44.8682,44.8848,44.8182,44.8432,12865.0
2019-10-15 09:45:00,53.83,53.86,53.82,53.85,10462.0,44.8348,44.8598,44.8265,44.8515,10462.0
2019-10-15 09:50:00,53.86,53.93,53.84,53.86,16156.0,44.8598,44.9181,44.8432,44.8598,16156.0
2019-10-15 09:55:00,53.85,53.89,53.74,53.78,40850.0,44.8515,44.8848,44.7599,44.7932,40850.0
2019-10-15 10:00:00,53.77,53.84,53.7,53.83,25463.0,44.7849,44.8432,44.7266,44.8348,25463.0
2019-10-15 10:05:00,53.83,53.86,53.73,53.75,18868.0,44.8348,44.8598,44.7516,44.7682,18868.0
2019-10-15 10:10:00,53.75,53.75,53.68,53.68,15251.0,44.7682,44.7682,44.7099,44.7099,15251.0
2019-10-15 10:15:00,53.67,53.73,53.61,53.62,20832.0,44.7016,44.7516,44.6516,44.6599,20832.0
2019-10-15 10:20:00,53.62,53.64,53.59,53.59,35675.0,44.6599,44.6766,44.6349,44.6349,35675.0
2019-10-15 10:25:00,53.59,53.66,53.58,53.62,19148.0,44.6349,44.6933,44.6266,44.6599,19148.0
2019-10-15 10:30:00,53.63,53.64,53.54,53.59,26857.0,44.6683,44.6766,44.5933,44.6349,26857.0
2019-10-15 10:35:00,53.59,53.62,53.45,53.45,35144.0,44.6349,44.6599,44.5183,44.5183,35144.0
2019-10-15 10:40:00,53.47,53.58,53.45,53.56,37967.0,44.535,44.6266,44.5183,44.61,37967.0
2019-10-15 10:45:00,53.56,53.57,53.52,53.52,21844.0,44.61,44.6183,44.5766,44.5766,21844.0
2019-10-15 10:50:00,53.52,53.56,53.49,53.55,40200.0,44.5766,44.61,44.5517,44.6016,40200.0
2019-10-15 10:55:00,53.54,53.59,53.53,53.58,16870.0,44.5933,44.6349,44.585,44.6266,16870.0
2019-10-15 11:00:00,53.58,53.62,53.56,53.62,21496.0,44.6266,44.6599,44.61,44.6599,21496.0
2019-10-15 11:05:00,53.62,53.69,53.58,53.64,23889.0,44.6599,44.7182,44.6266,44.6766,23889.0
2019-10-15 11:10:00,53.63,53.64,53.58,53.63,28851.0,44.6683,44.6766,44.6266,44.6683,28851.0
2019-10-15 11:15:00,53.63,53.65,53.58,53.58,29389.0,44.6683,44.6849,44.6266,44.6266,29389.0
2019-10-15 11:20:00,53.58,53.6,53.55,53.57,23628.0,44.6266,44.6433,44.6016,44.6183,23628.0
2019-10-15 11:25:00,53.57,53.62,53.56,53.59,34187.0,44.6183,44.6599,44.61,44.6349,34187.0
2019-10-15 11:30:00,53.6,53.61,53.54,53.6,27910.0,44.6433,44.6516,44.5933,44.6433,27910.0
2019-10-15 11:35:00,53.61,53.61,53.54,53.54,27781.0,44.6516,44.6516,44.5933,44.5933,27781.0
2019-10-15 11:40:00,53.54,53.56,53.51,53.53,31830.0,44.5933,44.61,44.5683,44.585,31830.0
2019-10-15 11:45:00,53.53,53.55,53.5,53.52,15731.0,44.585,44.6016,44.56,44.5766,15731.0
2019-10-15 11:50:00,53.52,53.52,53.43,53.44,40448.0,44.5766,44.5766,44.5017,44.51,40448.0
2019-10-15 11:55:00,53.42,53.45,53.41,53.43,26695.0,44.4934,44.5183,44.485,44.5017,26695.0
2019-10-15 12:00:00,53.43,53.47,53.39,53.41,35433.0,44.5017,44.535,44.4684,44.485,35433.0
2019-10-15 12:05:00,53.41,53.43,53.39,53.41,27375.0,44.485,44.5017,44.4684,44.485,27375.0
2019-10-15 12:10:00,53.42,53.49,53.41,53.46,31871.0,44.4934,44.5517,44.485,44.5267,31871.0
2019-10-15 12:15:00,53.46,53.5,53.45,53.47,34187.0,44.5267,44.56,44.5183,44.535,34187.0
2019-10-15 12:20:00,53.47,53.49,53.46,53.49,15042.0,44.535,44.5517,44.5267,44.5517,15042.0
2019-10-15 12:25:00,53.5,53.53,53.49,53.53,14372.0,44.56,44.585,44.5517,44.585,14372.0
2019-10-15 12:30:00,53.52,53.59,53.52,53.58,30726.0,44.5766,44.6349,44.5766,44.6266,30726.0
2019-10-15 12:35:00,53.57,53.57,53.52,53.53,18282.0,44.6183,44.6183,44.5766,44.585,18282.0
2019-10-15 12:40:00,53.53,53.53,53.5,53.51,14599.0,44.585,44.585,44.56,44.5683,14599.0
2019-10-15 12:45:00,53.51,53.52,53.47,53.49,16654.0,44.5683,44.5766,44.535,44.5517,16654.0
2019-10-15 12:50:00,53.49,53.52,53.47,53.52,20434.0,44.5517,44.5766,44.535,44.5766,20434.0
2019-10-15 12:55:00,53.52,53.61,53.52,53.61,19768.0,44.5766,44.6516,44.5766,44.6516,19768.0
2019-10-15 13:00:00,53.62,53.71,53.61,53.66,68961.0,44.6599,44.7349,44.6516,44.6933,68961.0
2019-10-15 13:05:00,53.66,53.66,53.55,53.57,22514.0,44.6933,44.6933,44.6016,44.6183,22514.0
2019-10-15 13:10:00,53.56,53.58,53.54,53.54,44938.0,44.61,44.6266,44.5933,44.5933,44938.0
2019-10-15 13:15:00,53.54,53.55,53.51,53.53,34421.0,44.5933,44.6016,44.5683,44.585,34421.0
2019-10-15 13:20:00,53.52,53.54,53.48,53.53,49244.0,44.5766,44.5933,44.5433,44.585,49244.0
2019-10-15 13:25:00,53.52,53.6,53.51,53.57,17811.0,44.5766,44.6433,44.5683,44.6183,17811.0
2019-10-15 13:30:00,53.57,53.58,53.52,53.55,51378.0,44.6183,44.6266,44.5766,44.6016,51378.0
2019-10-15 13:35:00,53.56,53.6,53.55,53.6,10267.0,44.61,44.6433,44.6016,44.6433,10267.0
2019-10-15 13:40:00,53.6,53.65,53.59,53.63,39287.0,44.6433,44.6849,44.6349,44.6683,39287.0
2019-10-15 13:45:00,53.63,53.66,53.62,53.66,24197.0,44.6683,44.6933,44.6599,44.6933,24197.0
2019-10-15 13:50:00,53.65,53.73,53.65,53.7,57265.0,44.6849,44.7516,44.6849,44.7266,57265.0
2019-10-15 13:55:00,53.7,53.76,53.7,53.73,42914.0,44.7266,44.7765,44.7266,44.7516,42914.0
2019-10-15 14:00:00,53.72,53.79,53.72,53.78,35726.0,44.7432,44.8015,44.7432,44.7932,35726.0
2019-10-15 14:05:00,53.77,53.83,53.77,53.8,17949.0,44.7849,44.8348,44.7849,44.8099,17949.0
2019-10-15 14:10:00,53.81,53.82,53.78,53.8,12601.0,44.8182,44.8265,44.7932,44.8099,12601.0
2019-10-15 14:15:00,53.81,53.85,53.8,53.8,25101.0,44.8182,44.8515,44.8099,44.8099,25101.0
2019-10-15 14:20:00,53.81,53.83,53.8,53.83,12027.0,44.8182,44.8348,44.8099,44.8348,12027.0
2019-10-15 14:25:00,53.83,53.83,53.8,53.8,22839.0,44.8348,44.8348,44.8099,44.8099,22839.0
2019-10-15 14:30:00,53.8,53.86,53.8,53.84,34155.0,44.8099,44.8598,44.8099,44.8432,34155.0
2019-10-15 14:35:00,53.84,53.85,53.82,53.83,17776.0,44.8432,44.8515,44.8265,44.8348,17776.0
2019-10-15 14:40:00,53.82,53.85,53.8,53.8,21224.0,44.8265,44.8515,44.8099,44.8099,21224.0
2019-10-15 14:45:00,53.8,53.8,53.75,53.76,17615.0,44.8099,44.8099,44.7682,44.7765,17615.0
2019-10-15 14:50:00,53.76,53.78,53.72,53.72,40717.0,44.7765,44.7932,44.7432,44.7432,40717.0
2019-10-15 14:55:00,53.73,53.73,53.69,53.72,21845.0,44.7516,44.7516,44.7182,44.7432,21845.0
2019-10-15 15:00:00,53.72,53.72,53.68,53.72,43600.0,44.7432,44.7432,44.7099,44.7432,43600.0
2019-10-15 15:05:00,53.71,53.76,53.71,53.72,33501.0,44.7349,44.7765,44.7349,44.7432,33501.0
2019-10-15 15:10:00,53.72,53.72,53.65,53.7,25039.0,44.7432,44.7432,44.6849,44.7266,25039.0
2019-10-15 15:15:00,53.7,53.76,53.69,53.75,17925.0,44.7266,44.7765,44.7182,44.7682,17925.0
2019-10-15 15:20:00,53.76,53.77,53.69,53.7,33143.0,44.7765,44.7849,44.7182,44.7266,33143.0
2019-10-15 15:25:00,53.71,53.77,53.7,53.77,36438.0,44.7349,44.7849,44.7266,44.7849,36438.0
2019-10-15 15:30:00,53.77,53.78,53.7,53.71,35500.0,44.7849,44.7932,44.7266,44.7349,35500.0
2019-10-15 15:35:00,53.71,53.75,53.7,53.7,45490.0,44.7349,44.7682,44.7266,44.7266,45490.0
2019-10-15 15:40:00,53.69,53.7,53.59,53.6,55747.0,44.7182,44.7266,44.6349,44.6433,55747.0
2019-10-15 15:45:00,53.59,53.67,53.58,53.66,66600.0,44.6349,44.7016,44.6266,44.6933,66600.0
2019-10-15 15:50:00,53.66,53.69,53.63,53.65,99575.0,44.6933,44.7182,44.6683,44.6849,99575.0
2019-10-15 15:55:00,53.66,53.72,53.61,53.61,246018.0,44.6933,44.7432,44.6516,44.6516,246018.0
2019-10-16 09:30:00,53.6,53.66,53.49,53.57,48163.0,44.6433,44.6933,44.5517,44.6183,48163.0
2019-10-16 09:35:00,53.57,53.57,53.43,53.47,36730.0,44.6183,44.6183,44.5017,44.535,36730.0
2019-10-16 09:40:00,53.47,53.55,53.46,53.55,40980.0,44.535,44.6016,44.5267,44.6016,40980.0
2019-10-16 09:45:00,53.55,53.55,53.45,53.49,35436.0,44.6016,44.6016,44.5183,44.5517,35436.0
2019-10-16 09:50:00,53.49,53.6,53.48,53.59,26223.0,44.5517,44.6433,44.5433,44.6349,26223.0
2019-10-16 09:55:00,53.59,53.63,53.54,53.62,38228.0,44.6349,44.6683,44.5933,44.6599,38228.0
2019-10-16 10:00:00,53.61,53.61,53.53,53.56,24256.0,44.6516,44.6516,44.585,44.61,24256.0
2019-10-16 10:05:00,53.55,53.59,53.49,53.56,23258.0,44.6016,44.6349,44.5517,44.61,23258.0
2019-10-16 10:10:00,53.56,53.57,53.47,53.48,16266.0,44.61,44.6183,44.535,44.5433,16266.0
2019-10-16 10:15:00,53.49,53.53,53.48,53.51,20194.0,44.5517,44.585,44.5433,44.5683,20194.0
2019-10-16 10:20:00,53.52,53.58,53.51,53.53,22403.0,44.5766,44.6266,44.5683,44.585,22403.0
2019-10-16 10:25:00,53.54,53.61,53.54,53.58,10110.0,44.5933,44.6516,44.5933,44.6266,10110.0
2019-10-16 10:30:00,53.58,53.61,53.53,53.55,20794.0,44.6266,44.6516,44.585,44.6016,20794.0
2019-10-16 10:35:00,53.55,53.56,53.44,53.44,145361.0,44.6016,44.61,44.51,44.51,145361.0
2019-10-16 10:40:00,53.43,53.43,53.34,53.37,21204.0,44.5017,44.5017,44.4267,44.4517,21204.0
2019-10-16 10:45:00,53.37,53.39,53.32,53.35,19589.0,44.4517,44.4684,44.4101,44.4351,19589.0
2019-10-16 10:50:00,53.34,53.4,53.33,53.34,15620.0,44.4267,44.4767,44.4184,44.4267,15620.0
2019-10-16 10:55:00,53.34,53.36,53.28,53.35,17386.0,44.4267,44.4434,44.3768,44.4351,17386.0
2019-10-16 11:00:00,53.33,53.4,53.33,53.37,21622.0,44.4184,44.4767,44.4184,44.4517,21622.0
2019-10-16 11:05:00,53.36,53.37,53.32,53.33,13065.0,44.4434,44.4517,44.4101,44.4184,13065.0
2019-10-16 11:10:00,53.32,53.39,53.31,53.36,20002.0,44.4101,44.4684,44.4017,44.4434,20002.0
2019-10-16 11:15:00,53.36,53.39,53.34,53.38,18559.0,44.4434,44.4684,44.4267,44.46,18559.0
2019-10-16 11:20:00,53.38,53.41,53.34,53.34,19486.0,44.46,44.485,44.4267,44.4267,19486.0
2019-10-16 11:25:00,53.33,53.33,53.23,53.24,23061.0,44.4184,44.4184,44.3351,44.3434,23061.0
2019-10-16 11:30:00,53.25,53.26,53.18,53.2,26709.0,44.3518,44.3601,44.2935,44.3101,26709.0
2019-10-16 11:35:00,53.2,53.22,53.14,53.14,10924.0,44.3101,44.3268,44.2601,44.2601,10924.0
2019-10-16 11:40:00,53.15,53.17,53.12,53.17,17777.0,44.2685,44.2851,44.2435,44.2851,17777.0
2019-10-16 11:45:00,53.17,53.22,53.13,53.22,20829.0,44.2851,44.3268,44.2518,44.3268,20829.0
2019-10-16 11:50:00,53.23,53.25,53.19,53.23,25027.0,44.3351,44.3518,44.3018,44.3351,25027.0
2019-10-16 11:55:00,53.22,53.23,53.19,53.21,28801.0,44.3268,44.3351,44.3018,44.3184,28801.0
2019-10-16 12:00:00,53.2,53.3,53.19,53.25,23802.0,44.3101,44.3934,44.3018,44.3518,23802.0
2019-10-16 12:05:00,53.26,53.28,53.23,53.24,189204.0,44.3601,44.3768,44.3351,44.3434,189204.0
2019-10-16 12:10:00,53.24,53.25,53.19,53.21,11261.0,44.3434,44.3518,44.3018,44.3184,11261.0
2019-10-16 12:15:00,53.21,53.21,53.17,53.2,10837.0,44.3184,44.3184,44.2851,44.3101,10837.0
2019-10-16 12:20:00,53.19,53.25,53.19,53.23,10301.0,44.3018,44.3518,44.3018,44.3351,10301.0
2019-10-16 12:25:00,53.23,53.23,53.2,53.22,8651.0,44.3351,44.3351,44.3101,44.3268,8651.0
2019-10-16 12:30:00,53.22,53.23,53.2,53.21,5790.0,44.3268,44.3351,44.3101,44.3184,5790.0
2019-10-16 12:35:00,53.21,53.21,53.15,53.16,16521.0,44.3184,44.3184,44.2685,44.2768,16521.0
2019-10-16 12:40:00,53.16,53.16,53.11,53.12,60441.0,44.2768,44.2768,44.2352,44.2435,60441.0
2019-10-16 12:45:00,53.12,53.13,53.02,53.02,51659.0,44.2435,44.2518,44.1602,44.1602,51659.0
2019-10-16 12:50:00,53.01,53.04,52.98,52.98,40667.0,44.1519,44.1769,44.1269,44.1269,40667.0
2019-10-16 12:55:00,52.98,53.01,52.96,52.96,16858.0,44.1269,44.1519,44.1102,44.1102,16858.0
2019-10-16 13:00:00,52.97,53.01,52.93,52.96,26440.0,44.1186,44.1519,44.0852,44.1102,26440.0
2019-10-16 13:05:00,52.96,52.97,52.93,52.96,16571.0,44.1102,44.1186,44.0852,44.1102,16571.0
2019-10-16 13:10:00,52.95,52.95,52.86,52.89,73400.0,44.1019,44.1019,44.0269,44.0519,73400.0
2019-10-16 13:15:00,52.89,53.06,52.85,53.04,91284.0,44.0519,44.1935,44.0186,44.1769,91284.0
2019-10-16 13:20:00,53.03,53.04,52.94,52.95,18129.0,44.1685,44.1769,44.0936,44.1019,18129.0
2019-10-16 13:25:00,52.94,52.94,52.85,52.87,22476.0,44.0936,44.0936,44.0186,44.0353,22476.0
2019-10-16 13:30:00,52.88,52.92,52.86,52.92,61027.0,44.0436,44.0769,44.0269,44.0769,61027.0
2019-10-16 13:35:00,52.91,52.92,52.86,52.87,26278.0,44.0686,44.0769,44.0269,44.0353,26278.0
2019-10-16 13:40:00,52.87,52.93,52.86,52.89,22635.0,44.0353,44.0852,44.0269,44.0519,22635.0
2019-10-16 13:45:00,52.89,52.9,52.82,52.84,63680.0,44.0519,44.0602,43.9936,44.0103,63680.0
2019-10-16 13:50:00,52.85,52.89,52.85,52.89,17386.0,44.0186,44.0519,44.0186,44.0519,17386.0
2019-10-16 13:55:00,52.88,52.89,52.86,52.87,10017.0,44.0436,44.0519,44.0269,44.0353,10017.0
2019-10-16 14:00:00,52.86,52.87,52.81,52.82,15528.0,44.0269,44.0353,43.9853,43.9936,15528.0
2019-10-16 14:05:00,52.82,52.82,52.69,52.7,46477.0,43.9936,43.9936,43.8853,43.8937,46477.0
2019-10-16 14:10:00,52.7,52.72,52.68,52.69,21140.0,43.8937,43.9103,43.877,43.8853,21140.0
2019-10-16 14:15:00,52.69,52.76,52.68,52.73,25450.0,43.8853,43.9436,43.877,43.9187,25450.0
2019-10-16 14:20:00,52.72,52.74,52.7,52.74,27479.0,43.9103,43.927,43.8937,43.927,27479.0
2019-10-16 14:25:00,52.74,52.74,52.69,52.71,23504.0,43.927,43.927,43.8853,43.902,23504.0
2019-10-16 14:30:00,52.71,52.81,52.7,52.8,27904.0,43.902,43.9853,43.8937,43.977,27904.0
2019-10-16 14:35:00,52.8,52.82,52.77,52.81,17904.0,43.977,43.9936,43.952,43.9853,17904.0
2019-10-16 14:40:00,52.81,52.84,52.8,52.81,17645.0,43.9853,44.0103,43.977,43.9853,17645.0
2019-10-16 14:45:00,52.82,52.83,52.79,52.8,11819.0,43.9936,44.0019,43.9686,43.977,11819.0
2019-10-16 14:50:00,52.79,52.8,52.69,52.74,62717.0,43.9686,43.977,43.8853,43.927,62717.0
2019-10-16 14:55:00,52.74,52.75,52.69,52.69,18705.0,43.927,43.9353,43.8853,43.8853,18705.0
2019-10-16 15:00:00,52.7,52.73,52.67,52.67,32584.0,43.8937,43.9187,43.8687,43.8687,32584.0
2019-10-16 15:05:00,52.68,52.69,52.65,52.65,27650.0,43.877,43.8853,43.852,43.852,27650.0
2019-10-16 15:10:00,52.66,52.68,52.62,52.64,26123.0,43.8604,43.877,43.827,43.8437,26123.0
2019-10-16 15:15:00,52.65,52.68,52.62,52.67,34483.0,43.852,43.877,43.827,43.8687,34483.0
2019-10-16 15:20:00,52.67,52.71,52.63,52.68,34418.0,43.8687,43.902,43.8354,43.877,34418.0
2019-10-16 15:25:00,52.69,52.75,52.68,52.74,29176.0,43.8853,43.9353,43.877,43.927,29176.0
2019-10-16 15:30:00,52.74,52.78,52.73,52.77,27786.0,43.927,43.9603,43.9187,43.952,27786.0
2019-10-16 15:35:00,52.77,52.8,52.71,52.72,45535.0,43.952,43.977,43.902,43.9103,45535.0
2019-10-16 15:40:00,52.71,52.72,52.64,52.66,46093.0,43.902,43.9103,43.8437,43.8604,46093.0
2019-10-16 15:45:00,52.65,52.71,52.63,52.64,63854.0,43.852,43.902,43.8354,43.8437,63854.0
2019-10-16 15:50:00,52.65,52.72,52.61,52.69,109562.0,43.852,43.9103,43.8187,43.8853,109562.0
2019-10-16 15:55:00,52.7,52.73,52.64,52.65,316162.0,43.8937,43.9187,43.8437,43.852,316162.0
2019-10-17 09:30:00,52.53,52.61,52.42,52.42,99590.0,43.7521,43.8187,43.6605,43.6605,99590.0
2019-10-17 09:35:00,52.42,52.43,52.15,52.24,62996.0,43.6605,43.6688,43.4356,43.5105,62996.0
2019-10-17 09:40:00,52.23,52.45,52.23,52.44,52392.0,43.5022,43.6854,43.5022,43.6771,52392.0
2019-10-17 09:45:00,52.44,52.64,52.44,52.59,19158.0,43.6771,43.8437,43.6771,43.8021,19158.0
2019-10-17 09:50:00,52.58,52.63,52.49,52.57,17468.0,43.7937,43.8354,43.7188,43.7854,17468.0
2019-10-17 09:55:00,52.58,52.65,52.48,52.48,46540.0,43.7937,43.852,43.7104,43.7104,46540.0
2019-10-17 10:00:00,52.48,52.57,52.47,52.55,31169.0,43.7104,43.7854,43.7021,43.7687,31169.0
2019-10-17 10:05:00,52.55,52.62,52.5,52.53,67659.0,43.7687,43.827,43.7271,43.7521,67659.0
2019-10-17 10:10:00,52.52,52.55,52.41,52.41,35044.0,43.7437,43.7687,43.6521,43.6521,35044.0
2019-10-17 10:15:00,52.41,52.47,52.36,52.39,39080.0,43.6521,43.7021,43.6105,43.6355,39080.0
2019-10-17 10:20:00,52.39,52.44,52.37,52.43,22070.0,43.6355,43.6771,43.6188,43.6688,22070.0
2019-10-17 10:25:00,52.42,52.52,52.4,52.5,17427.0,43.6605,43.7437,43.6438,43.7271,17427.0
2019-10-17 10:30:00,52.5,52.54,52.47,52.49,20095.0,43.7271,43.7604,43.7021,43.7188,20095.0
2019-10-17 10:35:00,52.48,52.57,52.47,52.55,24363.0,43.7104,43.7854,43.7021,43.7687,24363.0
2019-10-17 10:40:00,52.55,52.55,52.51,52.53,27957.0,43.7687,43.7687,43.7354,43.7521,27957.0
2019-10-17 10:45:00,52.53,52.64,52.51,52.61,33743.0,43.7521,43.8437,43.7354,43.8187,33743.0
2019-10-17 10:50:00,52.59,52.63,52.57,52.62,20143.0,43.8021,43.8354,43.7854,43.827,20143.0
2019-10-17 10:55:00,52.62,52.62,52.54,52.55,33977.0,43.827,43.827,43.7604,43.7687,33977.0
2019-10-17 11:00:00,52.54,52.55,52.42,52.48,29973.0,43.7604,43.7687,43.6605,43.7104,29973.0
2019-10-17 11:05:00,52.47,52.58,52.46,52.53,19914.0,43.7021,43.7937,43.6938,43.7521,19914.0
2019-10-17 11:10:00,52.53,52.61,52.51,52.54,22911.0,43.7521,43.8187,43.7354,43.7604,22911.0
2019-10-17 11:15:00,52.54,52.55,52.46,52.46,24062.0,43.7604,43.7687,43.6938,43.6938,24062.0
2019-10-17 11:20:00,52.47,52.51,52.41,52.5,14490.0,43.7021,43.7354,43.6521,43.7271,14490.0
2019-10-17 11:25:00,52.5,52.55,52.5,52.53,12738.0,43.7271,43.7687,43.7271,43.7521,12738.0
2019-10-17 11:30:00,52.53,52.54,52.46,52.5,23631.0,43.7521,43.7604,43.6938,43.7271,23631.0
2019-10-17 11:35:00,52.5,52.51,52.42,52.43,27261.0,43.7271,43.7354,43.6605,43.6688,27261.0
2019-10-17 11:40:00,52.43,52.44,52.39,52.42,16371.0,43.6688,43.6771,43.6355,43.6605,16371.0
2019-10-17 11:45:00,52.43,52.48,52.39,52.47,25704.0,43.6688,43.7104,43.6355,43.7021,25704.0
2019-10-17 11:50:00,52.47,52.49,52.42,52.49,14226.0,43.7021,43.7188,43.6605,43.7188,14226.0
2019-10-17 11:55:00,52.5,52.5,52.46,52.5,13596.0,43.7271,43.7271,43.6938,43.7271,13596.0
2019-10-17 12:00:00,52.5,52.5,52.44,52.44,13281.0,43.7271,43.7271,43.6771,43.6771,13281.0
2019-10-17 12:05:00,52.44,52.44,52.4,52.44,11778.0,43.6771,43.6771,43.6438,43.6771,11778.0
2019-10-17 12:10:00,52.43,52.5,52.43,52.5,12734.0,43.6688,43.7271,43.6688,43.7271,12734.0
2019-10-17 12:15:00,52.49,52.5,52.46,52.47,16450.0,43.7188,43.7271,43.6938,43.7021,16450.0
2019-10-17 12:20:00,52.47,52.5,52.45,52.5,16193.0,43.7021,43.7271,43.6854,43.7271,16193.0
2019-10-17 12:25:00,52.5,52.61,52.5,52.57,25136.0,43.7271,43.8187,43.7271,43.7854,25136.0
2019-10-17 12:30:00,52.58,52.62,52.58,52.59,19079.0,43.7937,43.827,43.7937,43.8021,19079.0
2019-10-17 12:35:00,52.58,52.63,52.58,52.61,14250.0,43.7937,43.8354,43.7937,43.8187,14250.0
2019-10-17 12:40:00,52.61,52.67,52.6,52.63,16571.0,43.8187,43.8687,43.8104,43.8354,16571.0
2019-10-17 12:45:00,52.63,52.66,52.6,52.61,15945.0,43.8354,43.8604,43.8104,43.8187,15945.0
2019-10-17 12:50:00,52.62,52.68,52.62,52.66,11992.0,43.827,43.877,43.827,43.8604,11992.0
2019-10-17 12:55:00,52.67,52.75,52.66,52.74,12606.0,43.8687,43.9353,43.8604,43.927,12606.0
2019-10-17 13:00:00,52.74,52.75,52.67,52.68,20152.0,43.927,43.9353,43.8687,43.877,20152.0
2019-10-17 13:05:00,52.68,52.71,52.67,52.68,11234.0,43.877,43.902,43.8687,43.877,11234.0
2019-10-17 13:10:00,52.68,52.72,52.67,52.71,17357.0,43.877,43.9103,43.8687,43.902,17357.0
2019-10-17 13:15:00,52.71,52.73,52.68,52.71,16450.0,43.902,43.9187,43.877,43.902,16450.0
2019-10-17 13:20:00,52.72,52.76,52.69,52.69,13909.0,43.9103,43.9436,43.8853,43.8853,13909.0
2019-10-17 13:25:00,52.69,52.72,52.68,52.71,16300.0,43.8853,43.9103,43.877,43.902,16300.0
2019-10-17 13:30:00,52.71,52.8,52.7,52.8,38059.0,43.902,43.977,43.8937,43.977,38059.0
2019-10-17 13:35:00,52.8,52.83,52.78,52.79,16462.0,43.977,44.0019,43.9603,43.9686,16462.0
2019-10-17 13:40:00,52.79,52.79,52.75,52.77,14301.0,43.9686,43.9686,43.9353,43.952,14301.0
2019-10-17 13:45:00,52.77,52.81,52.76,52.8,8812.0,43.952,43.9853,43.9436,43.977,8812.0
2019-10-17 13:50:00,52.8,52.81,52.77,52.78,14374.0,43.977,43.9853,43.952,43.9603,14374.0
2019-10-17 13:55:00,52.78,52.82,52.77,52.81,20193.0,43.9603,43.9936,43.952,43.9853,20193.0
2019-10-17 14:00:00,52.81,52.83,52.74,52.75,20562.0,43.9853,44.0019,43.927,43.9353,20562.0
2019-10-17 14:05:00,52.75,52.82,52.74,52.8,13149.0,43.9353,43.9936,43.927,43.977,13149.0
2019-10-17 14:10:00,52.8,52.8,52.73,52.77,38912.0,43.977,43.977,43.9187,43.952,38912.0
2019-10-17 14:15:00,52.77,52.79,52.74,52.78,38245.0,43.952,43.9686,43.927,43.9603,38245.0
2019-10-17 14:20:00,52.78,52.84,52.75,52.84,37790.0,43.9603,44.0103,43.9353,44.0103,37790.0
2019-10-17 14:25:00,52.85,52.91,52.84,52.89,23815.0,44.0186,44.0686,44.0103,44.0519,23815.0
2019-10-17 14:30:00,52.88,52.89,52.87,52.89,11776.0,44.0436,44.0519,44.0353,44.0519,11776.0
2019-10-17 14:35:00,52.89,52.9,52.87,52.89,12125.0,44.0519,44.0602,44.0353,44.0519,12125.0
2019-10-17 14:40:00,52.89,52.91,52.87,52.91,21455.0,44.0519,44.0686,44.0353,44.0686,21455.0
2019-10-17 14:45:00,52.91,52.94,52.87,52.92,64184.0,44.0686,44.0936,44.0353,44.0769,64184.0
2019-10-17 14:50:00,52.91,52.98,52.91,52.95,45329.0,44.0686,44.1269,44.0686,44.1019,45329.0
2019-10-17 14:55:00,52.95,52.96,52.94,52.95,15884.0,44.1019,44.1102,44.0936,44.1019,15884.0
2019-10-17 15:00:00,52.96,52.96,52.92,52.95,45071.0,44.1102,44.1102,44.0769,44.1019,45071.0
2019-10-17 15:05:00,52.94,52.99,52.93,52.98,22931.0,44.0936,44.1352,44.0852,44.1269,22931.0
2019-10-17 15:10:00,52.98,53.02,52.97,53.02,22224.0,44.1269,44.1602,44.1186,44.1602,22224.0
2019-10-17 15:15:00,53.01,53.01,52.96,52.98,20166.0,44.1519,44.1519,44.1102,44.1269,20166.0
2019-10-17 15:20:00,52.98,52.99,52.94,52.98,14424.0,44.1269,44.1352,44.0936,44.1269,14424.0
2019-10-17 15:25:00,52.98,53.01,52.94,52.95,24844.0,44.1269,44.1519,44.0936,44.1019,24844.0
2019-10-17 15:30:00,52.95,52.96,52.9,52.93,27012.0,44.1019,44.1102,44.0602,44.0852,27012.0
2019-10-17 15:35:00,52.93,52.94,52.9,52.93,25658.0,44.0852,44.0936,44.0602,44.0852,25658.0
2019-10-17 15:40:00,52.94,52.96,52.91,52.94,25927.0,44.0936,44.1102,44.0686,44.0936,25927.0
2019-10-17 15:45:00,52.95,52.95,52.9,52.91,25912.0,44.1019,44.1019,44.0602,44.0686,25912.0
2019-10-17 15:50:00,52.9,52.93,52.88,52.92,50699.0,44.0602,44.0852,44.0436,44.0769,50699.0
2019-10-17 15:55:00,52.91,52.95,52.86,52.95,230136.0,44.0686,44.1019,44.0269,44.1019,230136.0
2019-10-18 09:30:00,52.88,53.04,52.79,52.94,243924.0,44.0436,44.1769,43.9686,44.0936,243924.0
2019-10-18 09:35:00,52.97,53.05,52.9,52.96,15017.0,44.1186,44.1852,44.0602,44.1102,15017.0
2019-10-18 09:40:00,52.97,53.0,52.92,52.96,8261.0,44.1186,44.1435,44.0769,44.1102,8261.0
2019-10-18 09:45:00,52.94,52.98,52.92,52.97,19028.0,44.0936,44.1269,44.0769,44.1186,19028.0
2019-10-18 09:50:00,52.96,52.98,52.91,52.92,20816.0,44.1102,44.1269,44.0686,44.0769,20816.0
2019-10-18 09:55:00,52.93,52.96,52.87,52.9,46668.0,44.0852,44.1102,44.0353,44.0602,46668.0
2019-10-18 10:00:00,52.89,52.94,52.84,52.84,25563.0,44.0519,44.0936,44.0103,44.0103,25563.0
2019-10-18 10:05:00,52.84,52.84,52.75,52.81,31040.0,44.0103,44.0103,43.9353,43.9853,31040.0
2019-10-18 10:10:00,52.82,52.88,52.81,52.83,23338.0,43.9936,44.0436,43.9853,44.0019,23338.0
2019-10-18 10:15:00,52.84,52.84,52.73,52.75,51052.0,44.0103,44.0103,43.9187,43.9353,51052.0
2019-10-18 10:20:00,52.75,52.75,52.65,52.73,17956.0,43.9353,43.9353,43.852,43.9187,17956.0
2019-10-18 10:25:00,52.73,52.74,52.68,52.7,25646.0,43.9187,43.927,43.877,43.8937,25646.0
2019-10-18 10:30:00,52.71,52.72,52.61,52.61,15444.0,43.902,43.9103,43.8187,43.8187,15444.0
2019-10-18 10:35:00,52.59,52.6,52.42,52.48,75176.0,43.8021,43.8104,43.6605,43.7104,75176.0
2019-10-18 10:40:00,52.49,52.56,52.47,52.52,91686.0,43.7188,43.7771,43.7021,43.7437,91686.0
2019-10-18 10:45:00,52.53,52.54,52.43,52.45,30535.0,43.7521,43.7604,43.6688,43.6854,30535.0
2019-10-18 10:50:00,52.46,52.54,52.44,52.52,45589.0,43.6938,43.7604,43.6771,43.7437,45589.0
2019-10-18 10:55:00,52.52,52.68,52.51,52.63,19649.0,43.7437,43.877,43.7354,43.8354,19649.0
2019-10-18 11:00:00,52.64,52.64,52.58,52.62,19475.0,43.8437,43.8437,43.7937,43.827,19475.0
2019-10-18 11:05:00,52.61,52.65,52.55,52.64,21321.0,43.8187,43.852,43.7687,43.8437,21321.0
2019-10-18 11:10:00,52.64,52.69,52.63,52.65,14676.0,43.8437,43.8853,43.8354,43.852,14676.0
2019-10-18 11:15:00,52.65,52.65,52.58,52.64,36200.0,43.852,43.852,43.7937,43.8437,36200.0
2019-10-18 11:20:00,52.64,52.68,52.63,52.65,8712.0,43.8437,43.877,43.8354,43.852,8712.0
2019-10-18 11:25:00,52.64,52.65,52.61,52.62,20578.0,43.8437,43.852,43.8187,43.827,20578.0
2019-10-18 11:30:00,52.64,52.64,52.56,52.57,34180.0,43.8437,43.8437,43.7771,43.7854,34180.0
2019-10-18 11:35:00,52.57,52.6,52.56,52.59,31203.0,43.7854,43.8104,43.7771,43.8021,31203.0
2019-10-18 11:40:00,52.59,52.61,52.52,52.54,23012.0,43.8021,43.8187,43.7437,43.7604,23012.0
2019-10-18 11:45:00,52.53,52.57,52.53,52.55,24467.0,43.7521,43.7854,43.7521,43.7687,24467.0
2019-10-18 11:50:00,52.55,52.56,52.49,52.52,25137.0,43.7687,43.7771,43.7188,43.7437,25137.0
2019-10-18 11:55:00,52.53,52.58,52.51,52.54,15172.0,43.7521,43.7937,43.7354,43.7604,15172.0
2019-10-18 12:00:00,52.53,52.57,52.5,52.54,46280.0,43.7521,43.7854,43.7271,43.7604,46280.0
2019-10-18 12:05:00,52.53,52.55,52.52,52.54,11733.0,43.7521,43.7687,43.7437,43.7604,11733.0
2019-10-18 12:10:00,52.54,52.56,52.52,52.54,20983.0,43.7604,43.7771,43.7437,43.7604,20983.0
2019-10-18 12:15:00,52.54,52.54,52.49,52.51,19441.0,43.7604,43.7604,43.7188,43.7354,19441.0
2019-10-18 12:20:00,52.52,52.52,52.43,52.44,27604.0,43.7437,43.7437,43.6688,43.6771,27604.0
2019-10-18 12:25:00,52.43,52.44,52.39,52.4,20536.0,43.6688,43.6771,43.6355,43.6438,20536.0
2019-10-18 12:30:00,52.39,52.47,52.37,52.47,20711.0,43.6355,43.7021,43.6188,43.7021,20711.0
2019-10-18 12:35:00,52.48,52.52,52.46,52.46,12055.0,43.7104,43.7437,43.6938,43.6938,12055.0
2019-10-18 12:40:00,52.46,52.47,52.44,52.46,9897.0,43.6938,43.7021,43.6771,43.6938,9897.0
2019-10-18 12:45:00,52.45,52.46,52.42,52.45,16991.0,43.6854,43.6938,43.6605,43.6854,16991.0
2019-10-18 12:50:00,52.45,52.48,52.45,52.47,12701.0,43.6854,43.7104,43.6854,43.7021,12701.0
2019-10-18 12:55:00,52.47,52.51,52.47,52.49,14990.0,43.7021,43.7354,43.7021,43.7188,14990.0
2019-10-18 13:00:00,52.48,52.49,52.45,52.46,20499.0,43.7104,43.7188,43.6854,43.6938,20499.0
2019-10-18 13:05:00,52.46,52.49,52.44,52.44,14721.0,43.6938,43.7188,43.6771,43.6771,14721.0
2019-10-18 13:10:00,52.45,52.54,52.44,52.54,12088.0,43.6854,43.7604,43.6771,43.7604,12088.0
2019-10-18 13:15:00,52.54,52.56,52.51,52.52,16715.0,43.7604,43.7771,43.7354,43.7437,16715.0
2019-10-18 13:20:00,52.51,52.51,52.47,52.5,12189.0,43.7354,43.7354,43.7021,43.7271,12189.0
2019-10-18 13:25:00,52.5,52.5,52.48,52.49,15293.0,43.7271,43.7271,43.7104,43.7188,15293.0
2019-10-18 13:30:00,52.5,52.51,52.47,52.49,14326.0,43.7271,43.7354,43.7021,43.7188,14326.0
2019-10-18 13:35:00,52.49,52.54,52.48,52.54,10777.0,43.7188,43.7604,43.7104,43.7604,10777.0
2019-10-18 13:40:00,52.54,52.66,52.54,52.66,16269.0,43.7604,43.8604,43.7604,43.8604,16269.0
2019-10-18 13:45:00,52.66,52.67,52.64,52.65,10488.0,43.8604,43.8687,43.8437,43.852,10488.0
2019-10-18 13:50:00,52.64,52.65,52.63,52.64,12796.0,43.8437,43.852,43.8354,43.8437,12796.0
2019-10-18 13:55:00,52.65,52.67,52.64,52.65,16285.0,43.852,43.8687,43.8437,43.852,16285.0
2019-10-18 14:00:00,52.65,52.66,52.57,52.58,20101.0,43.852,43.8604,43.7854,43.7937,20101.0
2019-10-18 14:05:00,52.58,52.63,52.57,52.58,13118.0,43.7937,43.8354,43.7854,43.7937,13118.0
2019-10-18 14:10:00,52.58,52.63,52.57,52.61,11412.0,43.7937,43.8354,43.7854,43.8187,11412.0
2019-10-18 14:15:00,52.6,52.63,52.59,52.62,16380.0,43.8104,43.8354,43.8021,43.827,16380.0
2019-10-18 14:20:00,52.63,52.67,52.62,52.66,17443.0,43.8354,43.8687,43.827,43.8604,17443.0
2019-10-18 14:25:00,52.66,52.69,52.65,52.68,9449.0,43.8604,43.8853,43.852,43.877,9449.0
2019-10-18 14:30:00,52.69,52.69,52.67,52.67,14772.0,43.8853,43.8853,43.8687,43.8687,14772.0
2019-10-18 14:35:00,52.67,52.7,52.66,52.66,11438.0,43.8687,43.8937,43.8604,43.8604,11438.0
2019-10-18 14:40:00,52.66,52.68,52.64,52.66,15908.0,43.8604,43.877,43.8437,43.8604,15908.0
2019-10-18 14:45:00,52.65,52.65,52.61,52.61,16456.0,43.852,43.852,43.8187,43.8187,16456.0
2019-10-18 14:50:00,52.6,52.64,52.6,52.61,28643.0,43.8104,43.8437,43.8104,43.8187,28643.0
2019-10-18 14:55:00,52.61,52.71,52.6,52.69,18029.0,43.8187,43.902,43.8104,43.8853,18029.0
2019-10-18 15:00:00,52.69,52.7,52.66,52.67,15348.0,43.8853,43.8937,43.8604,43.8687,15348.0
2019-10-18 15:05:00,52.67,52.67,52.62,52.66,33571.0,43.8687,43.8687,43.827,43.8604,33571.0
2019-10-18 15:10:00,52.66,52.69,52.64,52.68,14763.0,43.8604,43.8853,43.8437,43.877,14763.0
2019-10-18 15:15:00,52.67,52.7,52.65,52.68,27878.0,43.8687,43.8937,43.852,43.877,27878.0
2019-10-18 15:20:00,52.68,52.7,52.66,52.68,21789.0,43.877,43.8937,43.8604,43.877,21789.0
2019-10-18 15:25:00,52.67,52.69,52.65,52.66,14609.0,43.8687,43.8853,43.852,43.8604,14609.0
2019-10-18 15:30:00,52.66,52.67,52.63,52.66,29658.0,43.8604,43.8687,43.8354,43.8604,29658.0
2019-10-18 15:35:00,52.65,52.68,52.64,52.66,21688.0,43.852,43.877,43.8437,43.8604,21688.0
2019-10-18 15:40:00,52.66,52.67,52.63,52.64,28608.0,43.8604,43.8687,43.8354,43.8437,28608.0
2019-10-18 15:45:00,52.64,52.65,52.61,52.64,42841.0,43.8437,43.852,43.8187,43.8437,42841.0
2019-10-18 15:50:00,52.64,52.69,52.62,52.68,71613.0,43.8437,43.8853,43.827,43.877,71613.0
2019-10-18 15:55:00,52.68,52.68,52.55,52.55,146217.0,43.877,43.877,43.7687,43.7687,146217.0
2019-10-21 09:30:00,52.36,52.55,52.28,52.37,65602.0,43.6105,43.7687,43.5439,43.6188,65602.0
2019-10-21 09:35:00,52.37,52.39,52.23,52.28,19734.0,43.6188,43.6355,43.5022,43.5439,19734.0
2019-10-21 09:40:00,52.29,52.37,52.26,52.26,37188.0,43.5522,43.6188,43.5272,43.5272,37188.0
2019-10-21 09:45:00,52.28,52.4,52.28,52.36,14711.0,43.5439,43.6438,43.5439,43.6105,14711.0
2019-10-21 09:50:00,52.36,52.37,52.25,52.25,18975.0,43.6105,43.6188,43.5189,43.5189,18975.0
2019-10-21 09:55:00,52.24,52.3,52.19,52.2,8915.0,43.5105,43.5605,43.4689,43.4772,8915.0
2019-10-21 10:00:00,52.21,52.33,52.21,52.32,29728.0,43.4856,43.5855,43.4856,43.5772,29728.0
2019-10-21 10:05:00,52.32,52.41,52.31,52.39,25122.0,43.5772,43.6521,43.5688,43.6355,25122.0
2019-10-21 10:10:00,52.39,52.45,52.39,52.4,14216.0,43.6355,43.6854,43.6355,43.6438,14216.0
2019-10-21 10:15:00,52.41,52.46,52.4,52.42,7073.0,43.6521,43.6938,43.6438,43.6605,7073.0
2019-10-21 10:20:00,52.42,52.45,52.39,52.44,6509.0,43.6605,43.6854,43.6355,43.6771,6509.0
2019-10-21 10:25:00,52.43,52.49,52.42,52.47,5937.0,43.6688,43.7188,43.6605,43.7021,5937.0
2019-10-21 10:30:00,52.48,52.51,52.46,52.46,28291.0,43.7104,43.7354,43.6938,43.6938,28291.0
2019-10-21 10:35:00,52.46,52.5,52.46,52.48,7164.0,43.6938,43.7271,43.6938,43.7104,7164.0
2019-10-21 10:40:00,52.47,52.5,52.45,52.45,8537.0,43.7021,43.7271,43.6854,43.6854,8537.0
2019-10-21 10:45:00,52.46,52.47,52.38,52.39,32256.0,43.6938,43.7021,43.6271,43.6355,32256.0
2019-10-21 10:50:00,52.39,52.54,52.39,52.53,9643.0,43.6355,43.7604,43.6355,43.7521,9643.0
2019-10-21 10:55:00,52.53,52.61,52.52,52.59,9157.0,43.7521,43.8187,43.7437,43.8021,9157.0
2019-10-21 11:00:00,52.6,52.61,52.55,52.56,23302.0,43.8104,43.8187,43.7687,43.7771,23302.0
2019-10-21 11:05:00,52.56,52.57,52.54,52.57,13723.0,43.7771,43.7854,43.7604,43.7854,13723.0
2019-10-21 11:10:00,52.57,52.58,52.52,52.54,19089.0,43.7854,43.7937,43.7437,43.7604,19089.0
2019-10-21 11:15:00,52.54,52.54,52.45,52.47,21148.0,43.7604,43.7604,43.6854,43.7021,21148.0
2019-10-21 11:20:00,52.48,52.5,52.46,52.5,6423.0,43.7104,43.7271,43.6938,43.7271,6423.0
2019-10-21 11:25:00,52.5,52.54,52.49,52.5,9303.0,43.7271,43.7604,43.7188,43.7271,9303.0
2019-10-21 11:30:00,52.51,52.52,52.47,52.5,7694.0,43.7354,43.7437,43.7021,43.7271,7694.0
2019-10-21 11:35:00,52.5,52.51,52.47,52.51,32839.0,43.7271,43.7354,43.7021,43.7354,32839.0
2019-10-21 11:40:00,52.51,52.52,52.48,52.5,34812.0,43.7354,43.7437,43.7104,43.7271,34812.0
2019-10-21 11:45:00,52.5,52.55,52.49,52.53,7613.0,43.7271,43.7687,43.7188,43.7521,7613.0
2019-10-21 11:50:00,52.53,52.58,52.51,52.58,6829.0,43.7521,43.7937,43.7354,43.7937,6829.0
2019-10-21 11:55:00,52.58,52.58,52.52,52.53,7040.0,43.7937,43.7937,43.7437,43.7521,7040.0
2019-10-21 12:00:00,52.53,52.54,52.52,52.53,12620.0,43.7521,43.7604,43.7437,43.7521,12620.0
2019-10-21 12:05:00,52.51,52.54,52.49,52.51,18178.0,43.7354,43.7604,43.7188,43.7354,18178.0
2019-10-21 12:10:00,52.51,52.55,52.51,52.53,9238.0,43.7354,43.7687,43.7354,43.7521,9238.0
2019-10-21 12:15:00,52.52,52.53,52.5,52.51,11790.0,43.7437,43.7521,43.7271,43.7354,11790.0
2019-10-21 12:20:00,52.51,52.53,52.5,52.53,7782.0,43.7354,43.7521,43.7271,43.7521,7782.0
2019-10-21 12:25:00,52.53,52.58,52.52,52.58,8562.0,43.7521,43.7937,43.7437,43.7937,8562.0
2019-10-21 12:30:00,52.58,52.61,52.57,52.6,8581.0,43.7937,43.8187,43.7854,43.8104,8581.0
2019-10-21 12:35:00,52.58,52.59,52.52,52.53,7052.0,43.7937,43.8021,43.7437,43.7521,7052.0
2019-10-21 12:40:00,52.52,52.56,52.51,52.55,10094.0,43.7437,43.7771,43.7354,43.7687,10094.0
2019-10-21 12:45:00,52.54,52.54,52.52,52.54,6664.0,43.7604,43.7604,43.7437,43.7604,6664.0
2019-10-21 12:50:00,52.55,52.58,52.55,52.55,9815.0,43.7687,43.7937,43.7687,43.7687,9815.0
2019-10-21 12:55:00,52.55,52.58,52.54,52.57,5395.0,43.7687,43.7937,43.7604,43.7854,5395.0
2019-10-21 13:00:00,52.57,52.59,52.57,52.57,6277.0,43.7854,43.8021,43.7854,43.7854,6277.0
2019-10-21 13:05:00,52.57,52.57,52.53,52.53,4266.0,43.7854,43.7854,43.7521,43.7521,4266.0
2019-10-21 13:10:00,52.52,52.56,52.52,52.54,5675.0,43.7437,43.7771,43.7437,43.7604,5675.0
2019-10-21 13:15:00,52.54,52.59,52.53,52.59,8329.0,43.7604,43.8021,43.7521,43.8021,8329.0
2019-10-21 13:20:00,52.59,52.59,52.53,52.54,8232.0,43.8021,43.8021,43.7521,43.7604,8232.0
2019-10-21 13:25:00,52.54,52.59,52.53,52.59,25432.0,43.7604,43.8021,43.7521,43.8021,25432.0
2019-10-21 13:30:00,52.59,52.59,52.57,52.59,11621.0,43.8021,43.8021,43.7854,43.8021,11621.0
2019-10-21 13:35:00,52.59,52.6,52.56,52.57,7755.0,43.8021,43.8104,43.7771,43.7854,7755.0
2019-10-21 13:40:00,52.58,52.6,52.56,52.59,11585.0,43.7937,43.8104,43.7771,43.8021,11585.0
2019-10-21 13:45:00,52.59,52.6,52.58,52.6,3512.0,43.8021,43.8104,43.7937,43.8104,3512.0
2019-10-21 13:50:00,52.59,52.61,52.57,52.58,8958.0,43.8021,43.8187,43.7854,43.7937,8958.0
2019-10-21 13:55:00,52.58,52.6,52.57,52.58,6517.0,43.7937,43.8104,43.7854,43.7937,6517.0
2019-10-21 14:00:00,52.58,52.61,52.58,52.61,6093.0,43.7937,43.8187,43.7937,43.8187,6093.0
2019-10-21 14:05:00,52.61,52.69,52.6,52.69,11585.0,43.8187,43.8853,43.8104,43.8853,11585.0
2019-10-21 14:10:00,52.69,52.7,52.66,52.67,12370.0,43.8853,43.8937,43.8604,43.8687,12370.0
2019-10-21 14:15:00,52.66,52.69,52.66,52.68,9690.0,43.8604,43.8853,43.8604,43.877,9690.0
2019-10-21 14:20:00,52.69,52.7,52.66,52.7,15994.0,43.8853,43.8937,43.8604,43.8937,15994.0
2019-10-21 14:25:00,52.7,52.71,52.65,52.66,14482.0,43.8937,43.902,43.852,43.8604,14482.0
2019-10-21 14:30:00,52.66,52.72,52.66,52.71,11531.0,43.8604,43.9103,43.8604,43.902,11531.0
2019-10-21 14:35:00,52.7,52.71,52.68,52.68,11266.0,43.8937,43.902,43.877,43.877,11266.0
2019-10-21 14:40:00,52.69,52.7,52.68,52.7,10554.0,43.8853,43.8937,43.877,43.8937,10554.0
2019-10-21 14:45:00,52.7,52.72,52.69,52.71,12715.0,43.8937,43.9103,43.8853,43.902,12715.0
2019-10-21 14:50:00,52.69,52.72,52.69,52.72,8595.0,43.8853,43.9103,43.8853,43.9103,8595.0
2019-10-21 14:55:00,52.71,52.74,52.7,52.72,19388.0,43.902,43.927,43.8937,43.9103,19388.0
2019-10-21 15:00:00,52.72,52.72,52.66,52.66,15983.0,43.9103,43.9103,43.8604,43.8604,15983.0
2019-10-21 15:05:00,52.66,52.66,52.63,52.65,23384.0,43.8604,43.8604,43.8354,43.852,23384.0
2019-10-21 15:10:00,52.64,52.66,52.63,52.64,9122.0,43.8437,43.8604,43.8354,43.8437,9122.0
2019-10-21 15:15:00,52.63,52.64,52.6,52.61,22758.0,43.8354,43.8437,43.8104,43.8187,22758.0
2019-10-21 15:20:00,52.61,52.62,52.6,52.61,11295.0,43.8187,43.827,43.8104,43.8187,11295.0
2019-10-21 15:25:00,52.61,52.64,52.6,52.63,14060.0,43.8187,43.8437,43.8104,43.8354,14060.0
2019-10-21 15:30:00,52.63,52.63,52.58,52.59,21153.0,43.8354,43.8354,43.7937,43.8021,21153.0
2019-10-21 15:35:00,52.58,52.59,52.54,52.57,22496.0,43.7937,43.8021,43.7604,43.7854,22496.0
2019-10-21 15:40:00,52.56,52.59,52.55,52.55,32529.0,43.7771,43.8021,43.7687,43.7687,32529.0
2019-10-21 15:45:00,52.55,52.56,52.51,52.55,32529.0,43.7687,43.7771,43.7354,43.7687,32529.0
2019-10-21 15:50:00,52.54,52.56,52.49,52.55,70487.0,43.7604,43.7771,43.7188,43.7687,70487.0
2019-10-21 15:55:00,52.55,52.58,52.51,52.51,137945.0,43.7687,43.7937,43.7354,43.7354,137945.0
2019-10-22 09:30:00,52.57,52.6,52.28,52.32,52670.0,43.7854,43.8104,43.5439,43.5772,52670.0
2019-10-22 09:35:00,52.32,52.37,52.27,52.27,10055.0,43.5772,43.6188,43.5355,43.5355,10055.0
2019-10-22 09:40:00,52.27,52.42,52.26,52.35,18545.0,43.5355,43.6605,43.5272,43.6022,18545.0
2019-10-22 09:45:00,52.35,52.35,52.2,52.23,36768.0,43.6022,43.6022,43.4772,43.5022,36768.0
2019-10-22 09:50:00,52.22,52.26,52.03,52.03,51321.0,43.4939,43.5272,43.3356,43.3356,51321.0
2019-10-22 09:55:00,52.04,52.12,52.02,52.03,40330.0,43.344,43.4106,43.3273,43.3356,40330.0
2019-10-22 10:00:00,52.02,52.02,51.87,51.9,76706.0,43.3273,43.3273,43.2024,43.2274,76706.0
2019-10-22 10:05:00,51.89,52.06,51.87,51.93,40572.0,43.219,43.3606,43.2024,43.2523,40572.0
2019-10-22 10:10:00,51.94,52.01,51.93,51.94,24771.0,43.2607,43.319,43.2523,43.2607,24771.0
2019-10-22 10:15:00,51.94,51.95,51.8,51.83,36793.0,43.2607,43.269,43.1441,43.169,36793.0
2019-10-22 10:20:00,51.83,51.94,51.81,51.92,17880.0,43.169,43.2607,43.1524,43.244,17880.0
2019-10-22 10:25:00,51.91,51.94,51.85,51.85,17329.0,43.2357,43.2607,43.1857,43.1857,17329.0
2019-10-22 10:30:00,51.86,51.88,51.72,51.72,57735.0,43.194,43.2107,43.0774,43.0774,57735.0
2019-10-22 10:35:00,51.72,51.72,51.49,51.51,44525.0,43.0774,43.0774,42.8859,42.9025,44525.0
2019-10-22 10:40:00,51.52,51.56,51.49,51.49,23676.0,42.9109,42.9442,42.8859,42.8859,23676.0
2019-10-22 10:45:00,51.49,51.56,51.48,51.54,28709.0,42.8859,42.9442,42.8775,42.9275,28709.0
2019-10-22 10:50:00,51.54,51.67,51.54,51.66,36192.0,42.9275,43.0358,42.9275,43.0275,36192.0
2019-10-22 10:55:00,51.68,51.69,51.61,51.65,37727.0,43.0441,43.0524,42.9858,43.0191,37727.0
2019-10-22 11:00:00,51.64,51.69,51.63,51.64,19112.0,43.0108,43.0524,43.0025,43.0108,19112.0
2019-10-22 11:05:00,51.63,51.69,51.63,51.69,12593.0,43.0025,43.0524,43.0025,43.0524,12593.0
2019-10-22 11:10:00,51.69,51.7,51.64,51.65,26715.0,43.0524,43.0608,43.0108,43.0191,26715.0
2019-10-22 11:15:00,51.65,51.73,51.61,51.73,14829.0,43.0191,43.0858,42.9858,43.0858,14829.0
2019-10-22 11:20:00,51.73,51.75,51.67,51.74,19034.0,43.0858,43.1024,43.0358,43.0941,19034.0
2019-10-22 11:25:00,51.74,51.77,51.67,51.68,9116.0,43.0941,43.1191,43.0358,43.0441,9116.0
2019-10-22 11:30:00,51.67,51.7,51.64,51.69,14219.0,43.0358,43.0608,43.0108,43.0524,14219.0
2019-10-22 11:35:00,51.69,51.7,51.67,51.68,12754.0,43.0524,43.0608,43.0358,43.0441,12754.0
2019-10-22 11:40:00,51.66,51.66,51.45,51.45,33597.0,43.0275,43.0275,42.8525,42.8525,33597.0
2019-10-22 11:45:00,51.46,51.5,51.39,51.47,29849.0,42.8609,42.8942,42.8026,42.8692,29849.0
2019-10-22 11:50:00,51.47,51.5,51.44,51.48,22314.0,42.8692,42.8942,42.8442,42.8775,22314.0
2019-10-22 11:55:00,51.48,51.48,51.4,51.45,13703.0,42.8775,42.8775,42.8109,42.8525,13703.0
2019-10-22 12:00:00,51.44,51.44,51.37,51.39,19147.0,42.8442,42.8442,42.7859,42.8026,19147.0
2019-10-22 12:05:00,51.39,51.43,51.33,51.33,26076.0,42.8026,42.8359,42.7526,42.7526,26076.0
2019-10-22 12:10:00,51.32,51.34,51.13,51.13,135461.0,42.7443,42.7609,42.586,42.586,135461.0
2019-10-22 12:15:00,51.14,51.22,51.11,51.16,67903.0,42.5944,42.661,42.5694,42.611,67903.0
2019-10-22 12:20:00,51.16,51.25,51.16,51.23,24259.0,42.611,42.686,42.611,42.6693,24259.0
2019-10-22 12:25:00,51.23,51.31,51.19,51.19,29372.0,42.6693,42.7359,42.636,42.636,29372.0
2019-10-22 12:30:00,51.18,51.22,51.15,51.2,52072.0,42.6277,42.661,42.6027,42.6443,52072.0
2019-10-22 12:35:00,51.19,51.3,51.19,51.26,23540.0,42.636,42.7276,42.636,42.6943,23540.0
2019-10-22 12:40:00,51.26,51.29,51.2,51.25,20712.0,42.6943,42.7193,42.6443,42.686,20712.0
2019-10-22 12:45:00,51.24,51.26,51.17,51.19,27166.0,42.6776,42.6943,42.6193,42.636,27166.0
2019-10-22 12:50:00,51.19,51.22,51.17,51.22,13041.0,42.636,42.661,42.6193,42.661,13041.0
2019-10-22 12:55:00,51.21,51.21,51.16,51.2,19703.0,42.6527,42.6527,42.611,42.6443,19703.0
2019-10-22 13:00:00,51.19,51.3,51.17,51.27,23047.0,42.636,42.7276,42.6193,42.7026,23047.0
2019-10-22 13:05:00,51.27,51.27,51.22,51.23,18315.0,42.7026,42.7026,42.661,42.6693,18315.0
2019-10-22 13:10:00,51.23,51.25,51.2,51.24,16050.0,42.6693,42.686,42.6443,42.6776,16050.0
2019-10-22 13:15:00,51.25,51.27,51.23,51.24,11804.0,42.686,42.7026,42.6693,42.6776,11804.0
2019-10-22 13:20:00,51.25,51.25,51.21,51.21,11470.0,42.686,42.686,42.6527,42.6527,11470.0
2019-10-22 13:25:00,51.21,51.22,51.11,51.14,36418.0,42.6527,42.661,42.5694,42.5944,36418.0
2019-10-22 13:30:00,51.14,51.17,51.08,51.14,24598.0,42.5944,42.6193,42.5444,42.5944,24598.0
2019-10-22 13:35:00,51.14,51.14,51.09,51.12,37440.0,42.5944,42.5944,42.5527,42.5777,37440.0
2019-10-22 13:40:00,51.11,51.18,51.09,51.16,27994.0,42.5694,42.6277,42.5527,42.611,27994.0
2019-10-22 13:45:00,51.16,51.2,51.13,51.17,19936.0,42.611,42.6443,42.586,42.6193,19936.0
2019-10-22 13:50:00,51.17,51.17,51.14,51.15,8204.0,42.6193,42.6193,42.5944,42.6027,8204.0
2019-10-22 13:55:00,51.15,51.23,51.14,51.17,66942.0,42.6027,42.6693,42.5944,42.6193,66942.0
2019-10-22 14:00:00,51.16,51.16,51.06,51.12,50032.0,42.611,42.611,42.5277,42.5777,50032.0
2019-10-22 14:05:00,51.13,51.2,51.12,51.15,54142.0,42.586,42.6443,42.5777,42.6027,54142.0
2019-10-22 14:10:00,51.16,51.2,51.15,51.17,41011.0,42.611,42.6443,42.6027,42.6193,41011.0
2019-10-22 14:15:00,51.18,51.22,51.17,51.2,35178.0,42.6277,42.661,42.6193,42.6443,35178.0
2019-10-22 14:20:00,51.2,51.21,51.15,51.2,34357.0,42.6443,42.6527,42.6027,42.6443,34357.0
2019-10-22 14:25:00,51.21,51.21,51.16,51.19,29243.0,42.6527,42.6527,42.611,42.636,29243.0
2019-10-22 14:30:00,51.19,51.2,51.11,51.15,49109.0,42.636,42.6443,42.5694,42.6027,49109.0
2019-10-22 14:35:00,51.15,51.16,51.09,51.13,21663.0,42.6027,42.611,42.5527,42.586,21663.0
2019-10-22 14:40:00,51.13,51.13,51.08,51.11,21592.0,42.586,42.586,42.5444,42.5694,21592.0
2019-10-22 14:45:00,51.11,51.12,51.08,51.11,22811.0,42.5694,42.5777,42.5444,42.5694,22811.0
2019-10-22 14:50:00,51.11,51.11,51.05,51.05,27604.0,42.5694,42.5694,42.5194,42.5194,27604.0
2019-10-22 14:55:00,51.06,51.08,51.04,51.05,26938.0,42.5277,42.5444,42.5111,42.5194,26938.0
2019-10-22 15:00:00,51.06,51.07,50.97,51.0,37704.0,42.5277,42.536,42.4528,42.4777,37704.0
2019-10-22 15:05:00,51.0,51.03,50.98,51.03,22063.0,42.4777,42.5027,42.4611,42.5027,22063.0
2019-10-22 15:10:00,51.02,51.03,50.97,50.99,32116.0,42.4944,42.5027,42.4528,42.4694,32116.0
2019-10-22 15:15:00,50.99,51.1,50.98,51.09,52076.0,42.4694,42.561,42.4611,42.5527,52076.0
2019-10-22 15:20:00,51.08,51.14,51.07,51.12,25923.0,42.5444,42.5944,42.536,42.5777,25923.0
2019-10-22 15:25:00,51.12,51.19,51.11,51.19,26982.0,42.5777,42.636,42.5694,42.636,26982.0
2019-10-22 15:30:00,51.19,51.24,51.15,51.24,59423.0,42.636,42.6776,42.6027,42.6776,59423.0
2019-10-22 15:35:00,51.23,51.26,51.22,51.24,100915.0,42.6693,42.6943,42.661,42.6776,100915.0
2019-10-22 15:40:00,51.25,51.26,51.2,51.25,74734.0,42.686,42.6943,42.6443,42.686,74734.0
2019-10-22 15:45:00,51.25,51.28,51.2,51.27,134214.0,42.686,42.711,42.6443,42.7026,134214.0
2019-10-22 15:50:00,51.27,51.28,51.1,51.11,110031.0,42.7026,42.711,42.561,42.5694,110031.0
2019-10-22 15:55:00,51.11,51.15,51.08,51.09,214190.0,42.5694,42.6027,42.5444,42.5527,214190.0
2019-10-23 09:30:00,51.06,51.17,50.95,50.99,48990.0,42.5277,42.6193,42.4361,42.4694,48990.0
2019-10-23 09:35:00,50.96,51.07,50.95,50.95,27435.0,42.4444,42.536,42.4361,42.4361,27435.0
2019-10-23 09:40:00,50.95,51.03,50.87,50.88,42057.0,42.4361,42.5027,42.3695,42.3778,42057.0
2019-10-23 09:45:00,50.87,50.91,50.81,50.91,28047.0,42.3695,42.4028,42.3195,42.4028,28047.0
2019-10-23 09:50:00,50.9,51.07,50.9,51.04,18304.0,42.3945,42.536,42.3945,42.5111,18304.0
2019-10-23 09:55:00,51.04,51.21,51.03,51.16,24538.0,42.5111,42.6527,42.5027,42.611,24538.0
2019-10-23 10:00:00,51.16,51.18,51.09,51.13,32203.0,42.611,42.6277,42.5527,42.586,32203.0
2019-10-23 10:05:00,51.12,51.13,51.02,51.07,14389.0,42.5777,42.586,42.4944,42.536,14389.0
2019-10-23 10:10:00,51.08,51.19,51.07,51.19,13930.0,42.5444,42.636,42.536,42.636,13930.0
2019-10-23 10:15:00,51.19,51.19,51.08,51.1,13534.0,42.636,42.636,42.5444,42.561,13534.0
2019-10-23 10:20:00,51.1,51.11,51.07,51.08,9113.0,42.561,42.5694,42.536,42.5444,9113.0
2019-10-23 10:25:00,51.09,51.11,51.04,51.07,10179.0,42.5527,42.5694,42.5111,42.536,10179.0
2019-10-23 10:30:00,51.07,51.08,51.01,51.02,24684.0,42.536,42.5444,42.4861,42.4944,24684.0
2019-10-23 10:35:00,51.03,51.07,51.03,51.06,14213.0,42.5027,42.536,42.5027,42.5277,14213.0
2019-10-23 10:40:00,51.05,51.1,51.05,51.08,9205.0,42.5194,42.561,42.5194,42.5444,9205.0
2019-10-23 10:45:00,51.08,51.08,50.99,51.0,17018.0,42.5444,42.5444,42.4694,42.4777,17018.0
2019-10-23 10:50:00,51.0,51.0,50.93,50.94,14559.0,42.4777,42.4777,42.4194,42.4278,14559.0
2019-10-23 10:55:00,50.94,50.97,50.93,50.96,16385.0,42.4278,42.4528,42.4194,42.4444,16385.0
2019-10-23 11:00:00,50.97,51.09,50.96,51.09,61135.0,42.4528,42.5527,42.4444,42.5527,61135.0
2019-10-23 11:05:00,51.09,51.12,51.03,51.04,15038.0,42.5527,42.5777,42.5027,42.5111,15038.0
2019-10-23 11:10:00,51.03,51.08,51.03,51.06,32699.0,42.5027,42.5444,42.5027,42.5277,32699.0
2019-10-23 11:15:00,51.06,51.2,51.05,51.16,24137.0,42.5277,42.6443,42.5194,42.611,24137.0
2019-10-23 11:20:00,51.16,51.25,51.16,51.24,14793.0,42.611,42.686,42.611,42.6776,14793.0
2019-10-23 11:25:00,51.25,51.31,51.24,51.31,21051.0,42.686,42.7359,42.6776,42.7359,21051.0
2019-10-23 11:30:00,51.3,51.41,51.3,51.41,27134.0,42.7276,42.8192,42.7276,42.8192,27134.0
2019-10-23 11:35:00,51.41,51.41,51.33,51.33,18168.0,42.8192,42.8192,42.7526,42.7526,18168.0
2019-10-23 11:40:00,51.33,51.37,51.32,51.33,13878.0,42.7526,42.7859,42.7443,42.7526,13878.0
2019-10-23 11:45:00,51.33,51.37,51.32,51.34,15275.0,42.7526,42.7859,42.7443,42.7609,15275.0
2019-10-23 11:50:00,51.34,51.34,51.3,51.3,10306.0,42.7609,42.7609,42.7276,42.7276,10306.0
2019-10-23 11:55:00,51.31,51.33,51.28,51.32,23535.0,42.7359,42.7526,42.711,42.7443,23535.0
2019-10-23 12:00:00,51.31,51.33,51.27,51.28,14050.0,42.7359,42.7526,42.7026,42.711,14050.0
2019-10-23 12:05:00,51.29,51.3,51.25,51.27,11276.0,42.7193,42.7276,42.686,42.7026,11276.0
2019-10-23 12:10:00,51.27,51.31,51.26,51.27,13148.0,42.7026,42.7359,42.6943,42.7026,13148.0
2019-10-23 12:15:00,51.27,51.27,51.23,51.24,8020.0,42.7026,42.7026,42.6693,42.6776,8020.0
2019-10-23 12:20:00,51.24,51.24,51.19,51.2,19103.0,42.6776,42.6776,42.636,42.6443,19103.0
2019-10-23 12:25:00,51.21,51.21,51.15,51.17,10166.0,42.6527,42.6527,42.6027,42.6193,10166.0
2019-10-23 12:30:00,51.18,51.2,51.16,51.17,16395.0,42.6277,42.6443,42.611,42.6193,16395.0
2019-10-23 12:35:00,51.16,51.17,51.14,51.16,12056.0,42.611,42.6193,42.5944,42.611,12056.0
2019-10-23 12:40:00,51.15,51.17,51.13,51.16,24018.0,42.6027,42.6193,42.586,42.611,24018.0
2019-10-23 12:45:00,51.16,51.2,51.12,51.16,83829.0,42.611,42.6443,42.5777,42.611,83829.0
2019-10-23 12:50:00,51.16,51.18,51.13,51.18,9869.0,42.611,42.6277,42.586,42.6277,9869.0
2019-10-23 12:55:00,51.18,51.2,51.14,51.16,11154.0,42.6277,42.6443,42.5944,42.611,11154.0
2019-10-23 13:00:00,51.16,51.18,51.15,51.17,11922.0,42.611,42.6277,42.6027,42.6193,11922.0
2019-10-23 13:05:00,51.17,51.17,51.11,51.13,10286.0,42.6193,42.6193,42.5694,42.586,10286.0
2019-10-23 13:10:00,51.13,51.13,51.09,51.1,10396.0,42.586,42.586,42.5527,42.561,10396.0
2019-10-23 13:15:00,51.1,51.11,51.06,51.08,10559.0,42.561,42.5694,42.5277,42.5444,10559.0
2019-10-23 13:20:00,51.08,51.09,51.04,51.09,13929.0,42.5444,42.5527,42.5111,42.5527,13929.0
2019-10-23 13:25:00,51.09,51.12,51.07,51.11,8935.0,42.5527,42.5777,42.536,42.5694,8935.0
2019-10-23 13:30:00,51.12,51.21,51.11,51.21,11128.0,42.5777,42.6527,42.5694,42.6527,11128.0
2019-10-23 13:35:00,51.2,51.2,51.15,51.16,16844.0,42.6443,42.6443,42.6027,42.611,16844.0
2019-10-23 13:40:00,51.16,51.19,51.14,51.15,27673.0,42.611,42.636,42.5944,42.6027,27673.0
2019-10-23 13:45:00,51.16,51.16,51.14,51.15,5198.0,42.611,42.611,42.5944,42.6027,5198.0
2019-10-23 13:50:00,51.15,51.17,51.14,51.14,8652.0,42.6027,42.6193,42.5944,42.5944,8652.0
2019-10-23 13:55:00,51.14,51.18,51.14,51.18,12110.0,42.5944,42.6277,42.5944,42.6277,12110.0
2019-10-23 14:00:00,51.17,51.23,51.16,51.19,72449.0,42.6193,42.6693,42.611,42.636,72449.0
2019-10-23 14:05:00,51.19,51.23,51.18,51.2,11741.0,42.636,42.6693,42.6277,42.6443,11741.0
2019-10-23 14:10:00,51.21,51.21,51.15,51.16,13439.0,42.6527,42.6527,42.6027,42.611,13439.0
2019-10-23 14:15:00,51.15,51.16,51.11,51.14,14298.0,42.6027,42.611,42.5694,42.5944,14298.0
2019-10-23 14:20:00,51.13,51.15,51.12,51.14,11841.0,42.586,42.6027,42.5777,42.5944,11841.0
2019-10-23 14:25:00,51.13,51.14,51.11,51.12,7395.0,42.586,42.5944,42.5694,42.5777,7395.0
2019-10-23 14:30:00,51.12,51.15,51.1,51.15,13585.0,42.5777,42.6027,42.561,42.6027,13585.0
2019-10-23 14:35:00,51.15,51.15,51.08,51.1,63987.0,42.6027,42.6027,42.5444,42.561,63987.0
2019-10-23 14:40:00,51.1,51.12,51.07,51.11,14554.0,42.561,42.5777,42.536,42.5694,14554.0
2019-10-23 14:45:00,51.1,51.11,51.07,51.08,10155.0,42.561,42.5694,42.536,42.5444,10155.0
2019-10-23 14:50:00,51.08,51.1,51.06,51.08,14306.0,42.5444,42.561,42.5277,42.5444,14306.0
2019-10-23 14:55:00,51.08,51.12,51.07,51.1,21159.0,42.5444,42.5777,42.536,42.561,21159.0
2019-10-23 15:00:00,51.09,51.13,51.08,51.13,26018.0,42.5527,42.586,42.5444,42.586,26018.0
2019-10-23 15:05:00,51.13,51.13,51.09,51.11,18814.0,42.586,42.586,42.5527,42.5694,18814.0
2019-10-23 15:10:00,51.1,51.12,51.08,51.09,14414.0,42.561,42.5777,42.5444,42.5527,14414.0
2019-10-23 15:15:00,51.09,51.11,51.06,51.09,95620.0,42.5527,42.5694,42.5277,42.5527,95620.0
2019-10-23 15:20:00,51.08,51.1,51.06,51.08,21371.0,42.5444,42.561,42.5277,42.5444,21371.0
2019-10-23 15:25:00,51.08,51.08,51.05,51.05,18476.0,42.5444,42.5444,42.5194,42.5194,18476.0
2019-10-23 15:30:00,51.05,51.09,51.05,51.06,44398.0,42.5194,42.5527,42.5194,42.5277,44398.0
2019-10-23 15:35:00,51.06,51.09,51.04,51.07,36598.0,42.5277,42.5527,42.5111,42.536,36598.0
2019-10-23 15:40:00,51.08,51.12,51.07,51.09,36169.0,42.5444,42.5777,42.536,42.5527,36169.0
2019-10-23 15:45:00,51.08,51.13,51.08,51.11,30097.0,42.5444,42.586,42.5444,42.5694,30097.0
2019-10-23 15:50:00,51.11,51.14,51.08,51.14,74849.0,42.5694,42.5944,42.5444,42.5944,74849.0
2019-10-23 15:55:00,51.14,51.21,51.09,51.19,354618.0,42.5944,42.6527,42.5527,42.636,354618.0
2019-10-24 09:30:00,51.08,51.23,50.72,50.8,80777.0,42.5444,42.6693,42.2445,42.3112,80777.0
2019-10-24 09:35:00,50.79,50.82,50.54,50.82,48802.0,42.3028,42.3278,42.0946,42.3278,48802.0
2019-10-24 09:40:00,50.83,50.89,50.72,50.77,12101.0,42.3362,42.3861,42.2445,42.2862,12101.0
2019-10-24 09:45:00,50.74,50.76,50.67,50.67,27054.0,42.2612,42.2778,42.2029,42.2029,27054.0
2019-10-24 09:50:00,50.67,50.69,50.56,50.56,33199.0,42.2029,42.2195,42.1113,42.1113,33199.0
2019-10-24 09:55:00,50.55,50.63,50.53,50.6,19528.0,42.1029,42.1696,42.0863,42.1446,19528.0
2019-10-24 10:00:00,50.6,50.61,50.55,50.6,14656.0,42.1446,42.1529,42.1029,42.1446,14656.0
2019-10-24 10:05:00,50.59,50.63,50.51,50.63,61931.0,42.1363,42.1696,42.0696,42.1696,61931.0
2019-10-24 10:10:00,50.64,50.65,50.6,50.62,16448.0,42.1779,42.1862,42.1446,42.1612,16448.0
2019-10-24 10:15:00,50.61,50.68,50.6,50.67,31158.0,42.1529,42.2112,42.1446,42.2029,31158.0
2019-10-24 10:20:00,50.68,50.68,50.58,50.58,19539.0,42.2112,42.2112,42.1279,42.1279,19539.0
2019-10-24 10:25:00,50.58,50.73,50.58,50.73,31434.0,42.1279,42.2529,42.1279,42.2529,31434.0
2019-10-24 10:30:00,50.76,50.76,50.7,50.76,15670.0,42.2778,42.2778,42.2279,42.2778,15670.0
2019-10-24 10:35:00,50.76,50.82,50.73,50.8,20826.0,42.2778,42.3278,42.2529,42.3112,20826.0
2019-10-24 10:40:00,50.81,50.86,50.78,50.86,27492.0,42.3195,42.3611,42.2945,42.3611,27492.0
2019-10-24 10:45:00,50.85,50.89,50.81,50.89,17025.0,42.3528,42.3861,42.3195,42.3861,17025.0
2019-10-24 10:50:00,50.89,50.89,50.8,50.83,14479.0,42.3861,42.3861,42.3112,42.3362,14479.0
2019-10-24 10:55:00,50.82,50.83,50.77,50.82,14921.0,42.3278,42.3362,42.2862,42.3278,14921.0
2019-10-24 11:00:00,50.83,50.94,50.81,50.94,16961.0,42.3362,42.4278,42.3195,42.4278,16961.0
2019-10-24 11:05:00,50.94,50.97,50.91,50.95,16139.0,42.4278,42.4528,42.4028,42.4361,16139.0
2019-10-24 11:10:00,50.96,51.01,50.95,51.0,13474.0,42.4444,42.4861,42.4361,42.4777,13474.0
2019-10-24 11:15:00,51.0,51.07,51.0,51.05,24049.0,42.4777,42.536,42.4777,42.5194,24049.0
2019-10-24 11:20:00,51.04,51.06,50.97,50.98,20077.0,42.5111,42.5277,42.4528,42.4611,20077.0
2019-10-24 11:25:00,50.98,51.0,50.96,50.99,10339.0,42.4611,42.4777,42.4444,42.4694,10339.0
2019-10-24 11:30:00,50.99,51.0,50.9,50.92,14588.0,42.4694,42.4777,42.3945,42.4111,14588.0
2019-10-24 11:35:00,50.92,50.94,50.83,50.84,17431.0,42.4111,42.4278,42.3362,42.3445,17431.0
2019-10-24 11:40:00,50.83,50.91,50.82,50.9,9792.0,42.3362,42.4028,42.3278,42.3945,9792.0
2019-10-24 11:45:00,50.9,50.93,50.86,50.92,19923.0,42.3945,42.4194,42.3611,42.4111,19923.0
2019-10-24 11:50:00,50.92,50.95,50.87,50.94,14072.0,42.4111,42.4361,42.3695,42.4278,14072.0
2019-10-24 11:55:00,50.94,50.97,50.91,50.95,10964.0,42.4278,42.4528,42.4028,42.4361,10964.0
2019-10-24 12:00:00,50.96,51.04,50.95,51.02,12786.0,42.4444,42.5111,42.4361,42.4944,12786.0
2019-10-24 12:05:00,51.02,51.04,51.0,51.02,8778.0,42.4944,42.5111,42.4777,42.4944,8778.0
2019-10-24 12:10:00,51.02,51.02,50.99,51.02,8644.0,42.4944,42.4944,42.4694,42.4944,8644.0
2019-10-24 12:15:00,51.02,51.04,50.99,51.03,11443.0,42.4944,42.5111,42.4694,42.5027,11443.0
2019-10-24 12:20:00,51.03,51.04,50.98,50.99,17084.0,42.5027,42.5111,42.4611,42.4694,17084.0
2019-10-24 12:25:00,51.0,51.0,50.96,50.97,8694.0,42.4777,42.4777,42.4444,42.4528,8694.0
2019-10-24 12:30:00,50.96,50.98,50.95,50.97,12512.0,42.4444,42.4611,42.4361,42.4528,12512.0
2019-10-24 12:35:00,50.97,51.01,50.96,51.0,9519.0,42.4528,42.4861,42.4444,42.4777,9519.0
2019-10-24 12:40:00,51.0,51.02,50.99,51.02,7260.0,42.4777,42.4944,42.4694,42.4944,7260.0
2019-10-24 12:45:00,51.02,51.03,51.0,51.03,9874.0,42.4944,42.5027,42.4777,42.5027,9874.0
2019-10-24 12:50:00,51.02,51.04,51.01,51.02,11136.0,42.4944,42.5111,42.4861,42.4944,11136.0
2019-10-24 12:55:00,51.03,51.03,51.0,51.01,6160.0,42.5027,42.5027,42.4777,42.4861,6160.0
2019-10-24 13:00:00,51.01,51.01,50.96,50.96,8911.0,42.4861,42.4861,42.4444,42.4444,8911.0
2019-10-24 13:05:00,50.96,50.98,50.93,50.93,18663.0,42.4444,42.4611,42.4194,42.4194,18663.0
2019-10-24 13:10:00,50.93,50.94,50.92,50.94,8385.0,42.4194,42.4278,42.4111,42.4278,8385.0
2019-10-24 13:15:00,50.94,50.96,50.92,50.92,27227.0,42.4278,42.4444,42.4111,42.4111,27227.0
2019-10-24 13:20:00,50.92,50.92,50.88,50.89,12594.0,42.4111,42.4111,42.3778,42.3861,12594.0
2019-10-24 13:25:00,50.89,50.95,50.88,50.93,21056.0,42.3861,42.4361,42.3778,42.4194,21056.0
2019-10-24 13:30:00,50.92,50.93,50.84,50.87,25796.0,42.4111,42.4194,42.3445,42.3695,25796.0
2019-10-24 13:35:00,50.87,50.88,50.84,50.87,9857.0,42.3695,42.3778,42.3445,42.3695,9857.0
2019-10-24 13:40:00,50.88,50.9,50.86,50.89,15640.0,42.3778,42.3945,42.3611,42.3861,15640.0
2019-10-24 13:45:00,50.89,50.9,50.83,50.83,12852.0,42.3861,42.3945,42.3362,42.3362,12852.0
2019-10-24 13:50:00,50.84,50.86,50.82,50.86,13578.0,42.3445,42.3611,42.3278,42.3611,13578.0
2019-10-24 13:55:00,50.86,50.89,50.85,50.88,16627.0,42.3611,42.3861,42.3528,42.3778,16627.0
2019-10-24 14:00:00,50.87,50.88,50.82,50.84,19941.0,42.3695,42.3778,42.3278,42.3445,19941.0
2019-10-24 14:05:00,50.83,50.87,50.83,50.86,12053.0,42.3362,42.3695,42.3362,42.3611,12053.0
2019-10-24 14:10:00,50.86,50.88,50.83,50.83,33756.0,42.3611,42.3778,42.3362,42.3362,33756.0
2019-10-24 14:15:00,50.84,50.85,50.83,50.85,11549.0,42.3445,42.3528,42.3362,42.3528,11549.0
2019-10-24 14:20:00,50.85,50.86,50.84,50.85,11375.0,42.3528,42.3611,42.3445,42.3528,11375.0
2019-10-24 14:25:00,50.85,50.87,50.83,50.85,15044.0,42.3528,42.3695,42.3362,42.3528,15044.0
2019-10-24 14:30:00,50.86,50.89,50.85,50.88,10336.0,42.3611,42.3861,42.3528,42.3778,10336.0
2019-10-24 14:35:00,50.89,50.91,50.86,50.87,16484.0,42.3861,42.4028,42.3611,42.3695,16484.0
2019-10-24 14:40:00,50.87,50.9,50.85,50.9,7366.0,42.3695,42.3945,42.3528,42.3945,7366.0
2019-10-24 14:45:00,50.9,50.93,50.9,50.93,7378.0,42.3945,42.4194,42.3945,42.4194,7378.0
2019-10-24 14:50:00,50.93,50.94,50.9,50.91,12447.0,42.4194,42.4278,42.3945,42.4028,12447.0
2019-10-24 14:55:00,50.92,50.93,50.9,50.93,12106.0,42.4111,42.4194,42.3945,42.4194,12106.0
2019-10-24 15:00:00,50.94,51.05,50.92,51.03,31341.0,42.4278,42.5194,42.4111,42.5027,31341.0
2019-10-24 15:05:00,51.03,51.06,51.02,51.04,17279.0,42.5027,42.5277,42.4944,42.5111,17279.0
2019-10-24 15:10:00,51.05,51.1,51.04,51.1,15407.0,42.5194,42.561,42.5111,42.561,15407.0
2019-10-24 15:15:00,51.09,51.14,51.09,51.14,28664.0,42.5527,42.5944,42.5527,42.5944,28664.0
2019-10-24 15:20:00,51.14,51.18,51.13,51.18,24363.0,42.5944,42.6277,42.586,42.6277,24363.0
2019-10-24 15:25:00,51.18,51.2,51.18,51.2,15502.0,42.6277,42.6443,42.6277,42.6443,15502.0
2019-10-24 15:30:00,51.2,51.22,51.19,51.2,35129.0,42.6443,42.661,42.636,42.6443,35129.0
2019-10-24 15:35:00,51.2,51.25,51.19,51.24,34347.0,42.6443,42.686,42.636,42.6776,34347.0
2019-10-24 15:40:00,51.24,51.25,51.22,51.23,23968.0,42.6776,42.686,42.661,42.6693,23968.0
2019-10-24 15:45:00,51.23,51.3,51.22,51.25,41222.0,42.6693,42.7276,42.661,42.686,41222.0
2019-10-24 15:50:00,51.25,51.26,51.19,51.21,93161.0,42.686,42.6943,42.636,42.6527,93161.0
2019-10-24 15:55:00,51.21,51.22,51.09,51.1,222880.0,42.6527,42.661,42.5527,42.561,222880.0
2019-10-25 09:30:00,51.15,51.31,51.05,51.1,46960.0,42.6027,42.7359,42.5194,42.561,46960.0
2019-10-25 09:35:00,51.1,51.1,50.95,50.99,7812.0,42.561,42.561,42.4361,42.4694,7812.0
2019-10-25 09:40:00,50.99,50.99,50.89,50.92,4142.0,42.4694,42.4694,42.3861,42.4111,4142.0
2019-10-25 09:45:00,50.95,50.98,50.88,50.94,5981.0,42.4361,42.4611,42.3778,42.4278,5981.0
2019-10-25 09:50:00,50.94,50.94,50.81,50.84,10323.0,42.4278,42.4278,42.3195,42.3445,10323.0
2019-10-25 09:55:00,50.82,50.83,50.72,50.72,27697.0,42.3278,42.3362,42.2445,42.2445,27697.0
2019-10-25 10:00:00,50.71,50.77,50.61,50.62,16675.0,42.2362,42.2862,42.1529,42.1612,16675.0
2019-10-25 10:05:00,50.63,50.63,50.57,50.57,12106.0,42.1696,42.1696,42.1196,42.1196,12106.0
2019-10-25 10:10:00,50.58,50.68,50.54,50.67,17114.0,42.1279,42.2112,42.0946,42.2029,17114.0
2019-10-25 10:15:00,50.67,50.71,50.62,50.63,20087.0,42.2029,42.2362,42.1612,42.1696,20087.0
2019-10-25 10:20:00,50.62,50.62,50.54,50.55,33818.0,42.1612,42.1612,42.0946,42.1029,33818.0
2019-10-25 10:25:00,50.56,50.62,50.54,50.62,9845.0,42.1113,42.1612,42.0946,42.1612,9845.0
2019-10-25 10:30:00,50.62,50.65,50.58,50.65,15422.0,42.1612,42.1862,42.1279,42.1862,15422.0
2019-10-25 10:35:00,50.65,50.66,50.55,50.56,11307.0,42.1862,42.1946,42.1029,42.1113,11307.0
2019-10-25 10:40:00,50.55,50.58,50.45,50.56,91450.0,42.1029,42.1279,42.0197,42.1113,91450.0
2019-10-25 10:45:00,50.56,50.65,50.55,50.59,57395.0,42.1113,42.1862,42.1029,42.1363,57395.0
2019-10-25 10:50:00,50.59,50.62,50.56,50.6,51638.0,42.1363,42.1612,42.1113,42.1446,51638.0
2019-10-25 10:55:00,50.6,50.61,50.48,50.49,42899.0,42.1446,42.1529,42.0446,42.053,42899.0
2019-10-25 11:00:00,50.5,50.53,50.39,50.41,57961.0,42.0613,42.0863,41.9697,41.9863,57961.0
2019-10-25 11:05:00,50.42,50.52,50.4,50.52,22459.0,41.9947,42.078,41.978,42.078,22459.0
2019-10-25 11:10:00,50.52,50.58,50.51,50.53,17311.0,42.078,42.1279,42.0696,42.0863,17311.0
2019-10-25 11:15:00,50.53,50.57,50.48,50.5,19130.0,42.0863,42.1196,42.0446,42.0613,19130.0
2019-10-25 11:20:00,50.5,50.53,50.48,50.51,19964.0,42.0613,42.0863,42.0446,42.0696,19964.0
2019-10-25 11:25:00,50.51,50.59,50.5,50.57,47130.0,42.0696,42.1363,42.0613,42.1196,47130.0
2019-10-25 11:30:00,50.58,50.58,50.51,50.57,32031.0,42.1279,42.1279,42.0696,42.1196,32031.0
2019-10-25 11:35:00,50.57,50.57,50.49,50.5,18522.0,42.1196,42.1196,42.053,42.0613,18522.0
2019-10-25 11:40:00,50.51,50.54,50.47,50.54,22573.0,42.0696,42.0946,42.0363,42.0946,22573.0
2019-10-25 11:45:00,50.54,50.54,50.43,50.44,10450.0,42.0946,42.0946,42.003,42.0113,10450.0
2019-10-25 11:50:00,50.44,50.44,50.36,50.36,19406.0,42.0113,42.0113,41.9447,41.9447,19406.0
2019-10-25 11:55:00,50.37,50.39,50.31,50.32,20227.0,41.953,41.9697,41.903,41.9114,20227.0
2019-10-25 12:00:00,50.33,50.35,50.3,50.32,20882.0,41.9197,41.9364,41.8947,41.9114,20882.0
2019-10-25 12:05:00,50.32,50.35,50.3,50.33,17807.0,41.9114,41.9364,41.8947,41.9197,17807.0
2019-10-25 12:10:00,50.34,50.36,50.31,50.32,10666.0,41.928,41.9447,41.903,41.9114,10666.0
2019-10-25 12:15:00,50.32,50.44,50.31,50.4,13630.0,41.9114,42.0113,41.903,41.978,13630.0
2019-10-25 12:20:00,50.41,50.42,50.37,50.39,11317.0,41.9863,41.9947,41.953,41.9697,11317.0
2019-10-25 12:25:00,50.38,50.39,50.33,50.34,4289.0,41.9613,41.9697,41.9197,41.928,4289.0
2019-10-25 12:30:00,50.34,50.36,50.33,50.34,7806.0,41.928,41.9447,41.9197,41.928,7806.0
2019-10-25 12:35:00,50.34,50.38,50.33,50.37,8936.0,41.928,41.9613,41.9197,41.953,8936.0
2019-10-25 12:40:00,50.36,50.37,50.24,50.25,49146.0,41.9447,41.953,41.8447,41.8531,49146.0
2019-10-25 12:45:00,50.25,50.25,50.13,50.15,28598.0,41.8531,41.8531,41.7531,41.7698,28598.0
2019-10-25 12:50:00,50.14,50.26,50.11,50.26,28046.0,41.7615,41.8614,41.7365,41.8614,28046.0
2019-10-25 12:55:00,50.26,50.26,50.18,50.2,13748.0,41.8614,41.8614,41.7948,41.8114,13748.0
2019-10-25 13:00:00,50.2,50.21,50.12,50.12,14229.0,41.8114,41.8198,41.7448,41.7448,14229.0
2019-10-25 13:05:00,50.13,50.13,50.08,50.09,31567.0,41.7531,41.7531,41.7115,41.7198,31567.0
2019-10-25 13:10:00,50.09,50.14,50.09,50.12,23442.0,41.7198,41.7615,41.7198,41.7448,23442.0
2019-10-25 13:15:00,50.13,50.21,50.1,50.17,35257.0,41.7531,41.8198,41.7281,41.7864,35257.0
2019-10-25 13:20:00,50.17,50.27,50.16,50.27,27445.0,41.7864,41.8697,41.7781,41.8697,27445.0
2019-10-25 13:25:00,50.26,50.27,50.23,50.24,16312.0,41.8614,41.8697,41.8364,41.8447,16312.0
2019-10-25 13:30:00,50.24,50.27,50.24,50.26,35906.0,41.8447,41.8697,41.8447,41.8614,35906.0
2019-10-25 13:35:00,50.27,50.37,50.26,50.37,19656.0,41.8697,41.953,41.8614,41.953,19656.0
2019-10-25 13:40:00,50.37,50.4,50.34,50.37,12093.0,41.953,41.978,41.928,41.953,12093.0
2019-10-25 13:45:00,50.36,50.45,50.33,50.45,32500.0,41.9447,42.0197,41.9197,42.0197,32500.0
2019-10-25 13:50:00,50.44,50.45,50.41,50.44,15231.0,42.0113,42.0197,41.9863,42.0113,15231.0
2019-10-25 13:55:00,50.44,50.49,50.37,50.37,146821.0,42.0113,42.053,41.953,41.953,146821.0
2019-10-25 14:00:00,50.37,50.42,50.29,50.34,35625.0,41.953,41.9947,41.8864,41.928,35625.0
2019-10-25 14:05:00,50.34,50.47,50.34,50.46,16526.0,41.928,42.0363,41.928,42.028,16526.0
2019-10-25 14:10:00,50.46,50.49,50.44,50.47,24405.0,42.028,42.053,42.0113,42.0363,24405.0
2019-10-25 14:15:00,50.48,50.48,50.4,50.44,39695.0,42.0446,42.0446,41.978,42.0113,39695.0
2019-10-25 14:20:00,50.45,50.47,50.43,50.44,10234.0,42.0197,42.0363,42.003,42.0113,10234.0
2019-10-25 14:25:00,50.44,50.46,50.43,50.44,15660.0,42.0113,42.028,42.003,42.0113,15660.0
2019-10-25 14:30:00,50.44,50.46,50.42,50.43,17627.0,42.0113,42.028,41.9947,42.003,17627.0
2019-10-25 14:35:00,50.42,50.45,50.4,50.43,37364.0,41.9947,42.0197,41.978,42.003,37364.0
2019-10-25 14:40:00,50.43,50.52,50.43,50.51,16350.0,42.003,42.078,42.003,42.0696,16350.0
2019-10-25 14:45:00,50.52,50.54,50.47,50.47,61154.0,42.078,42.0946,42.0363,42.0363,61154.0
2019-10-25 14:50:00,50.47,50.51,50.46,50.49,64071.0,42.0363,42.0696,42.028,42.053,64071.0
2019-10-25 14:55:00,50.49,50.49,50.44,50.48,43932.0,42.053,42.053,42.0113,42.0446,43932.0
2019-10-25 15:00:00,50.48,50.48,50.4,50.41,26433.0,42.0446,42.0446,41.978,41.9863,26433.0
2019-10-25 15:05:00,50.41,50.44,50.41,50.44,15462.0,41.9863,42.0113,41.9863,42.0113,15462.0
2019-10-25 15:10:00,50.44,50.46,50.43,50.45,11898.0,42.0113,42.028,42.003,42.0197,11898.0
2019-10-25 15:15:00,50.45,50.46,50.44,50.44,12267.0,42.0197,42.028,42.0113,42.0113,12267.0
2019-10-25 15:20:00,50.45,50.48,50.44,50.46,14233.0,42.0197,42.0446,42.0113,42.028,14233.0
2019-10-25 15:25:00,50.46,50.47,50.43,50.45,11314.0,42.028,42.0363,42.003,42.0197,11314.0
2019-10-25 15:30:00,50.45,50.47,50.42,50.47,25437.0,42.0197,42.0363,41.9947,42.0363,25437.0
2019-10-25 15:35:00,50.47,50.55,50.47,50.53,32673.0,42.0363,42.1029,42.0363,42.0863,32673.0
2019-10-25 15:40:00,50.53,50.54,50.5,50.51,23281.0,42.0863,42.0946,42.0613,42.0696,23281.0
2019-10-25 15:45:00,50.51,50.52,50.44,50.48,50111.0,42.0696,42.078,42.0113,42.0446,50111.0
2019-10-25 15:50:00,50.48,50.54,50.47,50.53,56984.0,42.0446,42.0946,42.0363,42.0863,56984.0
2019-10-25 15:55:00,50.53,50.59,50.5,50.52,211998.0,42.0863,42.1363,42.0613,42.078,211998.0
2019-10-28 09:30:00,50.51,50.59,50.3,50.39,68185.0,42.0696,42.1363,41.8947,41.9697,68185.0
2019-10-28 09:35:00,50.44,50.6,50.44,50.56,24766.0,42.0113,42.1446,42.0113,42.1113,24766.0
2019-10-28 09:40:00,50.56,50.58,50.46,50.48,28150.0,42.1113,42.1279,42.028,42.0446,28150.0
2019-10-28 09:45:00,50.46,50.47,50.39,50.43,20508.0,42.028,42.0363,41.9697,42.003,20508.0
2019-10-28 09:50:00,50.43,50.55,50.37,50.37,38991.0,42.003,42.1029,41.953,41.953,38991.0
2019-10-28 09:55:00,50.4,50.45,50.28,50.29,26013.0,41.978,42.0197,41.8781,41.8864,26013.0
2019-10-28 10:00:00,50.27,50.27,50.16,50.22,51844.0,41.8697,41.8697,41.7781,41.8281,51844.0
2019-10-28 10:05:00,50.2,50.22,50.11,50.16,33223.0,41.8114,41.8281,41.7365,41.7781,33223.0
2019-10-28 10:10:00,50.16,50.36,50.14,50.3,31834.0,41.7781,41.9447,41.7615,41.8947,31834.0
2019-10-28 10:15:00,50.3,50.33,50.29,50.3,29082.0,41.8947,41.9197,41.8864,41.8947,29082.0
2019-10-28 10:20:00,50.3,50.45,50.28,50.41,32676.0,41.8947,42.0197,41.8781,41.9863,32676.0
2019-10-28 10:25:00,50.4,50.41,50.31,50.31,23044.0,41.978,41.9863,41.903,41.903,23044.0
2019-10-28 10:30:00,50.31,50.37,50.3,50.37,43032.0,41.903,41.953,41.8947,41.953,43032.0
2019-10-28 10:35:00,50.37,50.43,50.37,50.38,17255.0,41.953,42.003,41.953,41.9613,17255.0
2019-10-28 10:40:00,50.38,50.47,50.38,50.45,18546.0,41.9613,42.0363,41.9613,42.0197,18546.0
2019-10-28 10:45:00,50.45,50.46,50.4,50.45,12044.0,42.0197,42.028,41.978,42.0197,12044.0
2019-10-28 10:50:00,50.45,50.53,50.45,50.52,56914.0,42.0197,42.0863,42.0197,42.078,56914.0
2019-10-28 10:55:00,50.52,50.54,50.46,50.48,34930.0,42.078,42.0946,42.028,42.0446,34930.0
2019-10-28 11:00:00,50.48,50.49,50.41,50.43,29974.0,42.0446,42.053,41.9863,42.003,29974.0
2019-10-28 11:05:00,50.43,50.45,50.32,50.36,19317.0,42.003,42.0197,41.9114,41.9447,19317.0
2019-10-28 11:10:00,50.36,50.36,50.32,50.36,19549.0,41.9447,41.9447,41.9114,41.9447,19549.0
2019-10-28 11:15:00,50.36,50.39,50.35,50.36,13749.0,41.9447,41.9697,41.9364,41.9447,13749.0
2019-10-28 11:20:00,50.36,50.4,50.35,50.38,32641.0,41.9447,41.978,41.9364,41.9613,32641.0
2019-10-28 11:25:00,50.37,50.38,50.36,50.36,12564.0,41.953,41.9613,41.9447,41.9447,12564.0
2019-10-28 11:30:00,50.36,50.39,50.32,50.39,40096.0,41.9447,41.9697,41.9114,41.9697,40096.0
2019-10-28 11:35:00,50.39,50.4,50.36,50.36,22591.0,41.9697,41.978,41.9447,41.9447,22591.0
2019-10-28 11:40:00,50.36,50.39,50.36,50.38,15216.0,41.9447,41.9697,41.9447,41.9613,15216.0
2019-10-28 11:45:00,50.39,50.4,50.35,50.37,17905.0,41.9697,41.978,41.9364,41.953,17905.0
2019-10-28 11:50:00,50.37,50.42,50.36,50.41,12927.0,41.953,41.9947,41.9447,41.9863,12927.0
2019-10-28 11:55:00,50.41,50.42,50.39,50.4,11800.0,41.9863,41.9947,41.9697,41.978,11800.0
2019-10-28 12:00:00,50.39,50.42,50.37,50.39,70626.0,41.9697,41.9947,41.953,41.9697,70626.0
2019-10-28 12:05:00,50.38,50.41,50.38,50.4,13925.0,41.9613,41.9863,41.9613,41.978,13925.0
2019-10-28 12:10:00,50.41,50.41,50.38,50.4,15612.0,41.9863,41.9863,41.9613,41.978,15612.0
2019-10-28 12:15:00,50.4,50.43,50.38,50.4,20132.0,41.978,42.003,41.9613,41.978,20132.0
2019-10-28 12:20:00,50.4,50.41,50.37,50.38,14986.0,41.978,41.9863,41.953,41.9613,14986.0
2019-10-28 12:25:00,50.38,50.4,50.33,50.35,52904.0,41.9613,41.978,41.9197,41.9364,52904.0
2019-10-28 12:30:00,50.35,50.36,50.32,50.33,17311.0,41.9364,41.9447,41.9114,41.9197,17311.0
2019-10-28 12:35:00,50.33,50.36,50.33,50.35,16617.0,41.9197,41.9447,41.9197,41.9364,16617.0
2019-10-28 12:40:00,50.35,50.36,50.34,50.34,11286.0,41.9364,41.9447,41.928,41.928,11286.0
2019-10-28 12:45:00,50.35,50.35,50.33,50.34,7081.0,41.9364,41.9364,41.9197,41.928,7081.0
2019-10-28 12:50:00,50.34,50.36,50.31,50.34,24287.0,41.928,41.9447,41.903,41.928,24287.0
2019-10-28 12:55:00,50.34,50.35,50.3,50.3,8745.0,41.928,41.9364,41.8947,41.8947,8745.0
2019-10-28 13:00:00,50.3,50.3,50.27,50.3,17916.0,41.8947,41.8947,41.8697,41.8947,17916.0
2019-10-28 13:05:00,50.3,50.34,50.3,50.31,8627.0,41.8947,41.928,41.8947,41.903,8627.0
2019-10-28 13:10:00,50.31,50.34,50.31,50.34,9524.0,41.903,41.928,41.903,41.928,9524.0
2019-10-28 13:15:00,50.33,50.34,50.3,50.32,15881.0,41.9197,41.928,41.8947,41.9114,15881.0
2019-10-28 13:20:00,50.31,50.36,50.3,50.33,12329.0,41.903,41.9447,41.8947,41.9197,12329.0
2019-10-28 13:25:00,50.35,50.35,50.18,50.22,102306.0,41.9364,41.9364,41.7948,41.8281,102306.0
2019-10-28 13:30:00,50.23,50.27,50.21,50.27,23666.0,41.8364,41.8697,41.8198,41.8697,23666.0
2019-10-28 13:35:00,50.26,50.3,50.25,50.3,21143.0,41.8614,41.8947,41.8531,41.8947,21143.0
2019-10-28 13:40:00,50.29,50.32,50.27,50.32,38293.0,41.8864,41.9114,41.8697,41.9114,38293.0
2019-10-28 13:45:00,50.31,50.35,50.24,50.25,44046.0,41.903,41.9364,41.8447,41.8531,44046.0
2019-10-28 13:50:00,50.25,50.25,50.22,50.22,14178.0,41.8531,41.8531,41.8281,41.8281,14178.0
2019-10-28 13:55:00,50.23,50.25,50.18,50.25,59874.0,41.8364,41.8531,41.7948,41.8531,59874.0
2019-10-28 14:00:00,50.26,50.29,50.23,50.23,17585.0,41.8614,41.8864,41.8364,41.8364,17585.0
2019-10-28 14:05:00,50.23,50.23,50.17,50.19,15864.0,41.8364,41.8364,41.7864,41.8031,15864.0
2019-10-28 14:10:00,50.19,50.21,50.13,50.14,29249.0,41.8031,41.8198,41.7531,41.7615,29249.0
2019-10-28 14:15:00,50.14,50.18,50.13,50.16,13747.0,41.7615,41.7948,41.7531,41.7781,13747.0
2019-10-28 14:20:00,50.16,50.17,50.13,50.14,9184.0,41.7781,41.7864,41.7531,41.7615,9184.0
2019-10-28 14:25:00,50.14,50.16,50.12,50.14,9631.0,41.7615,41.7781,41.7448,41.7615,9631.0
2019-10-28 14:30:00,50.15,50.19,50.15,50.18,15264.0,41.7698,41.8031,41.7698,41.7948,15264.0
2019-10-28 14:35:00,50.19,50.19,50.05,50.11,51895.0,41.8031,41.8031,41.6865,41.7365,51895.0
2019-10-28 14:40:00,50.1,50.15,50.1,50.13,11981.0,41.7281,41.7698,41.7281,41.7531,11981.0
2019-10-28 14:45:00,50.12,50.17,50.11,50.16,16429.0,41.7448,41.7864,41.7365,41.7781,16429.0
2019-10-28 14:50:00,50.16,50.18,50.14,50.17,20310.0,41.7781,41.7948,41.7615,41.7864,20310.0
2019-10-28 14:55:00,50.18,50.18,50.15,50.17,9711.0,41.7948,41.7948,41.7698,41.7864,9711.0
2019-10-28 15:00:00,50.18,50.18,50.11,50.11,19073.0,41.7948,41.7948,41.7365,41.7365,19073.0
2019-10-28 15:05:00,50.11,50.12,50.06,50.07,23447.0,41.7365,41.7448,41.6948,41.7032,23447.0
2019-10-28 15:10:00,50.08,50.14,50.07,50.13,24033.0,41.7115,41.7615,41.7032,41.7531,24033.0
2019-10-28 15:15:00,50.13,50.13,50.09,50.1,15580.0,41.7531,41.7531,41.7198,41.7281,15580.0
2019-10-28 15:20:00,50.1,50.15,50.1,50.14,33171.0,41.7281,41.7698,41.7281,41.7615,33171.0
2019-10-28 15:25:00,50.14,50.16,50.12,50.16,23834.0,41.7615,41.7781,41.7448,41.7781,23834.0
2019-10-28 15:30:00,50.16,50.16,50.09,50.09,34196.0,41.7781,41.7781,41.7198,41.7198,34196.0
2019-10-28 15:35:00,50.09,50.1,50.04,50.05,30607.0,41.7198,41.7281,41.6782,41.6865,30607.0
2019-10-28 15:40:00,50.04,50.04,49.97,50.03,62950.0,41.6782,41.6782,41.6199,41.6698,62950.0
2019-10-28 15:45:00,50.03,50.03,50.0,50.03,46139.0,41.6698,41.6698,41.6448,41.6698,46139.0
2019-10-28 15:50:00,50.03,50.03,49.98,49.98,96864.0,41.6698,41.6698,41.6282,41.6282,96864.0
2019-10-28 15:55:00,49.99,50.06,49.97,49.99,281195.0,41.6365,41.6948,41.6199,41.6365,281195.0
2019-10-29 09:30:00,50.4,50.45,50.07,50.22,95258.0,41.978,42.0197,41.7032,41.8281,95258.0
2019-10-29 09:35:00,50.22,50.27,50.07,50.11,25917.0,41.8281,41.8697,41.7032,41.7365,25917.0
2019-10-29 09:40:00,50.13,50.22,50.08,50.21,31661.0,41.7531,41.8281,41.7115,41.8198,31661.0
2019-10-29 09:45:00,50.22,50.31,50.17,50.23,28633.0,41.8281,41.903,41.7864,41.8364,28633.0
2019-10-29 09:50:00,50.21,50.21,50.09,50.14,29599.0,41.8198,41.8198,41.7198,41.7615,29599.0
2019-10-29 09:55:00,50.13,50.27,50.12,50.25,17555.0,41.7531,41.8697,41.7448,41.8531,17555.0
2019-10-29 10:00:00,50.25,50.43,50.25,50.43,23650.0,41.8531,42.003,41.8531,42.003,23650.0
2019-10-29 10:05:00,50.43,50.58,50.42,50.51,79911.0,42.003,42.1279,41.9947,42.0696,79911.0
2019-10-29 10:10:00,50.51,50.53,50.42,50.52,27354.0,42.0696,42.0863,41.9947,42.078,27354.0
2019-10-29 10:15:00,50.52,50.53,50.42,50.5,90053.0,42.078,42.0863,41.9947,42.0613,90053.0
2019-10-29 10:20:00,50.5,50.6,50.5,50.59,30624.0,42.0613,42.1446,42.0613,42.1363,30624.0
2019-10-29 10:25:00,50.59,50.62,50.52,50.59,19653.0,42.1363,42.1612,42.078,42.1363,19653.0
2019-10-29 10:30:00,50.59,50.71,50.59,50.71,29682.0,42.1363,42.2362,42.1363,42.2362,29682.0
2019-10-29 10:35:00,50.71,50.78,50.7,50.75,27890.0,42.2362,42.2945,42.2279,42.2695,27890.0
2019-10-29 10:40:00,50.74,50.77,50.7,50.77,31558.0,42.2612,42.2862,42.2279,42.2862,31558.0
2019-10-29 10:45:00,50.76,50.88,50.75,50.88,25407.0,42.2778,42.3778,42.2695,42.3778,25407.0
2019-10-29 10:50:00,50.87,50.89,50.79,50.82,27098.0,42.3695,42.3861,42.3028,42.3278,27098.0
2019-10-29 10:55:00,50.82,50.85,50.79,50.85,26251.0,42.3278,42.3528,42.3028,42.3528,26251.0
2019-10-29 11:00:00,50.85,50.96,50.84,50.96,42298.0,42.3528,42.4444,42.3445,42.4444,42298.0
2019-10-29 11:05:00,50.96,51.0,50.94,50.99,46631.0,42.4444,42.4777,42.4278,42.4694,46631.0
2019-10-29 11:10:00,51.0,51.02,50.98,51.0,59786.0,42.4777,42.4944,42.4611,42.4777,59786.0
2019-10-29 11:15:00,51.0,51.02,50.97,51.0,34566.0,42.4777,42.4944,42.4528,42.4777,34566.0
2019-10-29 11:20:00,51.0,51.0,50.9,50.92,50298.0,42.4777,42.4777,42.3945,42.4111,50298.0
2019-10-29 11:25:00,50.92,50.98,50.92,50.96,20527.0,42.4111,42.4611,42.4111,42.4444,20527.0
2019-10-29 11:30:00,50.95,50.96,50.91,50.91,40850.0,42.4361,42.4444,42.4028,42.4028,40850.0
2019-10-29 11:35:00,50.91,50.93,50.83,50.84,31390.0,42.4028,42.4194,42.3362,42.3445,31390.0
2019-10-29 11:40:00,50.84,50.89,50.83,50.89,17373.0,42.3445,42.3861,42.3362,42.3861,17373.0
2019-10-29 11:45:00,50.89,50.92,50.87,50.9,27793.0,42.3861,42.4111,42.3695,42.3945,27793.0
2019-10-29 11:50:00,50.91,50.91,50.85,50.87,18844.0,42.4028,42.4028,42.3528,42.3695,18844.0
2019-10-29 11:55:00,50.87,50.88,50.74,50.79,28421.0,42.3695,42.3778,42.2612,42.3028,28421.0
2019-10-29 12:00:00,50.8,50.85,50.78,50.8,11632.0,42.3112,42.3528,42.2945,42.3112,11632.0
2019-10-29 12:05:00,50.81,50.82,50.79,50.82,24227.0,42.3195,42.3278,42.3028,42.3278,24227.0
2019-10-29 12:10:00,50.82,50.82,50.75,50.76,13299.0,42.3278,42.3278,42.2695,42.2778,13299.0
2019-10-29 12:15:00,50.76,50.77,50.73,50.75,10413.0,42.2778,42.2862,42.2529,42.2695,10413.0
2019-10-29 12:20:00,50.74,50.75,50.71,50.72,16797.0,42.2612,42.2695,42.2362,42.2445,16797.0
2019-10-29 12:25:00,50.73,50.74,50.69,50.69,11512.0,42.2529,42.2612,42.2195,42.2195,11512.0
2019-10-29 12:30:00,50.69,50.78,50.68,50.76,19565.0,42.2195,42.2945,42.2112,42.2778,19565.0
2019-10-29 12:35:00,50.76,50.76,50.69,50.7,10117.0,42.2778,42.2778,42.2195,42.2279,10117.0
2019-10-29 12:40:00,50.7,50.73,50.67,50.69,9810.0,42.2279,42.2529,42.2029,42.2195,9810.0
2019-10-29 12:45:00,50.68,50.7,50.67,50.7,14813.0,42.2112,42.2279,42.2029,42.2279,14813.0
2019-10-29 12:50:00,50.7,50.74,50.69,50.72,11582.0,42.2279,42.2612,42.2195,42.2445,11582.0
2019-10-29 12:55:00,50.72,50.78,50.71,50.77,14592.0,42.2445,42.2945,42.2362,42.2862,14592.0
2019-10-29 13:00:00,50.76,50.78,50.71,50.71,13006.0,42.2778,42.2945,42.2362,42.2362,13006.0
2019-10-29 13:05:00,50.71,50.73,50.7,50.72,10289.0,42.2362,42.2529,42.2279,42.2445,10289.0
2019-10-29 13:10:00,50.72,50.75,50.71,50.75,9515.0,42.2445,42.2695,42.2362,42.2695,9515.0
2019-10-29 13:15:00,50.75,50.77,50.74,50.75,13919.0,42.2695,42.2862,42.2612,42.2695,13919.0
2019-10-29 13:20:00,50.75,50.8,50.74,50.79,10762.0,42.2695,42.3112,42.2612,42.3028,10762.0
2019-10-29 13:25:00,50.79,50.79,50.75,50.76,16321.0,42.3028,42.3028,42.2695,42.2778,16321.0
2019-10-29 13:30:00,50.75,50.76,50.71,50.74,14053.0,42.2695,42.2778,42.2362,42.2612,14053.0
2019-10-29 13:35:00,50.75,50.78,50.74,50.76,15576.0,42.2695,42.2945,42.2612,42.2778,15576.0
2019-10-29 13:40:00,50.76,50.79,50.75,50.77,16471.0,42.2778,42.3028,42.2695,42.2862,16471.0
2019-10-29 13:45:00,50.77,50.77,50.75,50.77,7717.0,42.2862,42.2862,42.2695,42.2862,7717.0
2019-10-29 13:50:00,50.77,50.78,50.75,50.76,9762.0,42.2862,42.2945,42.2695,42.2778,9762.0
2019-10-29 13:55:00,50.77,50.79,50.75,50.79,21163.0,42.2862,42.3028,42.2695,42.3028,21163.0
2019-10-29 14:00:00,50.8,50.8,50.71,50.73,20403.0,42.3112,42.3112,42.2362,42.2529,20403.0
2019-10-29 14:05:00,50.73,50.74,50.67,50.67,30511.0,42.2529,42.2612,42.2029,42.2029,30511.0
2019-10-29 14:10:00,50.68,50.68,50.61,50.62,17311.0,42.2112,42.2112,42.1529,42.1612,17311.0
2019-10-29 14:15:00,50.62,50.63,50.59,50.62,18129.0,42.1612,42.1696,42.1363,42.1612,18129.0
2019-10-29 14:20:00,50.62,50.64,50.61,50.61,8560.0,42.1612,42.1779,42.1529,42.1529,8560.0
2019-10-29 14:25:00,50.62,50.62,50.53,50.58,24201.0,42.1612,42.1612,42.0863,42.1279,24201.0
2019-10-29 14:30:00,50.58,50.58,50.54,50.55,14261.0,42.1279,42.1279,42.0946,42.1029,14261.0
2019-10-29 14:35:00,50.55,50.56,50.52,50.53,22893.0,42.1029,42.1113,42.078,42.0863,22893.0
2019-10-29 14:40:00,50.53,50.53,50.49,50.52,20880.0,42.0863,42.0863,42.053,42.078,20880.0
2019-10-29 14:45:00,50.52,50.55,50.51,50.52,18042.0,42.078,42.1029,42.0696,42.078,18042.0
2019-10-29 14:50:00,50.53,50.53,50.5,50.51,12308.0,42.0863,42.0863,42.0613,42.0696,12308.0
2019-10-29 14:55:00,50.5,50.55,50.49,50.53,20808.0,42.0613,42.1029,42.053,42.0863,20808.0
2019-10-29 15:00:00,50.54,50.56,50.53,50.55,18078.0,42.0946,42.1113,42.0863,42.1029,18078.0
2019-10-29 15:05:00,50.55,50.56,50.51,50.52,20048.0,42.1029,42.1113,42.0696,42.078,20048.0
2019-10-29 15:10:00,50.52,50.53,50.51,50.52,16471.0,42.078,42.0863,42.0696,42.078,16471.0
2019-10-29 15:15:00,50.52,50.52,50.48,50.49,26043.0,42.078,42.078,42.0446,42.053,26043.0
2019-10-29 15:20:00,50.48,50.52,50.47,50.48,29842.0,42.0446,42.078,42.0363,42.0446,29842.0
2019-10-29 15:25:00,50.47,50.52,50.47,50.52,28842.0,42.0363,42.078,42.0363,42.078,28842.0
2019-10-29 15:30:00,50.51,50.53,50.48,50.5,30114.0,42.0696,42.0863,42.0446,42.0613,30114.0
2019-10-29 15:35:00,50.5,50.5,50.47,50.48,30069.0,42.0613,42.0613,42.0363,42.0446,30069.0
2019-10-29 15:40:00,50.48,50.5,50.46,50.48,39687.0,42.0446,42.0613,42.028,42.0446,39687.0
2019-10-29 15:45:00,50.47,50.48,50.43,50.43,58785.0,42.0363,42.0446,42.003,42.003,58785.0
2019-10-29 15:50:00,50.43,50.47,50.4,50.4,97627.0,42.003,42.0363,41.978,41.978,97627.0
2019-10-29 15:55:00,50.41,50.52,50.4,50.46,177929.0,41.9863,42.078,41.978,42.028,177929.0
2019-10-30 09:30:00,50.83,50.83,50.45,50.52,96539.0,42.3362,42.3362,42.0197,42.078,96539.0
2019-10-30 09:35:00,50.53,50.63,50.46,50.63,30595.0,42.0863,42.1696,42.028,42.1696,30595.0
2019-10-30 09:40:00,50.62,50.67,50.56,50.67,26264.0,42.1612,42.2029,42.1113,42.2029,26264.0
2019-10-30 09:45:00,50.65,50.66,50.52,50.53,16854.0,42.1862,42.1946,42.078,42.0863,16854.0
2019-10-30 09:50:00,50.52,50.57,50.5,50.55,12481.0,42.078,42.1196,42.0613,42.1029,12481.0
2019-10-30 09:55:00,50.56,50.6,50.43,50.43,11280.0,42.1113,42.1446,42.003,42.003,11280.0
2019-10-30 10:00:00,50.44,50.51,50.37,50.51,69329.0,42.0113,42.0696,41.953,42.0696,69329.0
2019-10-30 10:05:00,50.53,50.53,50.35,50.44,106136.0,42.0863,42.0863,41.9364,42.0113,106136.0
2019-10-30 10:10:00,50.44,50.46,50.36,50.41,38090.0,42.0113,42.028,41.9447,41.9863,38090.0
2019-10-30 10:15:00,50.4,50.42,50.33,50.34,14459.0,41.978,41.9947,41.9197,41.928,14459.0
2019-10-30 10:20:00,50.34,50.38,50.33,50.33,10300.0,41.928,41.9613,41.9197,41.9197,10300.0
2019-10-30 10:25:00,50.33,50.36,50.3,50.36,14810.0,41.9197,41.9447,41.8947,41.9447,14810.0
2019-10-30 10:30:00,50.35,50.39,50.35,50.39,14610.0,41.9364,41.9697,41.9364,41.9697,14610.0
2019-10-30 10:35:00,50.39,50.55,50.36,50.54,24618.0,41.9697,42.1029,41.9447,42.0946,24618.0
2019-10-30 10:40:00,50.54,50.58,50.48,50.48,20581.0,42.0946,42.1279,42.0446,42.0446,20581.0
2019-10-30 10:45:00,50.48,50.52,50.47,50.51,25756.0,42.0446,42.078,42.0363,42.0696,25756.0
2019-10-30 10:50:00,50.52,50.58,50.48,50.55,85386.0,42.078,42.1279,42.0446,42.1029,85386.0
2019-10-30 10:55:00,50.55,50.62,50.52,50.57,81370.0,42.1029,42.1612,42.078,42.1196,81370.0
2019-10-30 11:00:00,50.57,50.6,50.55,50.6,81683.0,42.1196,42.1446,42.1029,42.1446,81683.0
2019-10-30 11:05:00,50.6,50.6,50.52,50.52,33075.0,42.1446,42.1446,42.078,42.078,33075.0
2019-10-30 11:10:00,50.53,50.63,50.51,50.6,64789.0,42.0863,42.1696,42.0696,42.1446,64789.0
2019-10-30 11:15:00,50.6,50.64,50.56,50.58,48495.0,42.1446,42.1779,42.1113,42.1279,48495.0
2019-10-30 11:20:00,50.58,50.58,50.42,50.43,53920.0,42.1279,42.1279,41.9947,42.003,53920.0
2019-10-30 11:25:00,50.42,50.44,50.4,50.43,31540.0,41.9947,42.0113,41.978,42.003,31540.0
2019-10-30 11:30:00,50.42,50.44,50.4,50.44,48523.0,41.9947,42.0113,41.978,42.0113,48523.0
2019-10-30 11:35:00,50.43,50.46,50.4,50.41,54540.0,42.003,42.028,41.978,41.9863,54540.0
2019-10-30 11:40:00,50.41,50.46,50.4,50.45,98119.0,41.9863,42.028,41.978,42.0197,98119.0
2019-10-30 11:45:00,50.45,50.61,50.43,50.6,82916.0,42.0197,42.1529,42.003,42.1446,82916.0
2019-10-30 11:50:00,50.6,50.64,50.57,50.61,41796.0,42.1446,42.1779,42.1196,42.1529,41796.0
2019-10-30 11:55:00,50.61,50.76,50.57,50.74,35555.0,42.1529,42.2778,42.1196,42.2612,35555.0
2019-10-30 12:00:00,50.73,50.73,50.62,50.63,82537.0,42.2529,42.2529,42.1612,42.1696,82537.0
2019-10-30 12:05:00,50.63,50.63,50.58,50.59,59005.0,42.1696,42.1696,42.1279,42.1363,59005.0
2019-10-30 12:10:00,50.59,50.6,50.52,50.53,40728.0,42.1363,42.1446,42.078,42.0863,40728.0
2019-10-30 12:15:00,50.53,50.57,50.53,50.54,18762.0,42.0863,42.1196,42.0863,42.0946,18762.0
2019-10-30 12:20:00,50.54,50.55,50.52,50.54,24103.0,42.0946,42.1029,42.078,42.0946,24103.0
2019-10-30 12:25:00,50.55,50.58,50.54,50.56,93414.0,42.1029,42.1279,42.0946,42.1113,93414.0
2019-10-30 12:30:00,50.56,50.58,50.55,50.57,19969.0,42.1113,42.1279,42.1029,42.1196,19969.0
2019-10-30 12:35:00,50.57,50.58,50.54,50.55,32234.0,42.1196,42.1279,42.0946,42.1029,32234.0
2019-10-30 12:40:00,50.56,50.57,50.46,50.46,13604.0,42.1113,42.1196,42.028,42.028,13604.0
2019-10-30 12:45:00,50.47,50.5,50.46,50.49,11998.0,42.0363,42.0613,42.028,42.053,11998.0
2019-10-30 12:50:00,50.49,50.5,50.43,50.44,16439.0,42.053,42.0613,42.003,42.0113,16439.0
2019-10-30 12:55:00,50.44,50.44,50.37,50.41,17726.0,42.0113,42.0113,41.953,41.9863,17726.0
2019-10-30 13:00:00,50.41,50.41,50.35,50.38,29716.0,41.9863,41.9863,41.9364,41.9613,29716.0
2019-10-30 13:05:00,50.38,50.38,50.34,50.37,18675.0,41.9613,41.9613,41.928,41.953,18675.0
2019-10-30 13:10:00,50.37,50.39,50.36,50.36,30880.0,41.953,41.9697,41.9447,41.9447,30880.0
2019-10-30 13:15:00,50.38,50.39,50.37,50.38,18353.0,41.9613,41.9697,41.953,41.9613,18353.0
2019-10-30 13:20:00,50.38,50.38,50.36,50.38,20059.0,41.9613,41.9613,41.9447,41.9613,20059.0
2019-10-30 13:25:00,50.38,50.42,50.35,50.35,25405.0,41.9613,41.9947,41.9364,41.9364,25405.0
2019-10-30 13:30:00,50.36,50.4,50.34,50.37,19236.0,41.9447,41.978,41.928,41.953,19236.0
2019-10-30 13:35:00,50.37,50.37,50.34,50.36,14481.0,41.953,41.953,41.928,41.9447,14481.0
2019-10-30 13:40:00,50.35,50.36,50.3,50.31,13768.0,41.9364,41.9447,41.8947,41.903,13768.0
2019-10-30 13:45:00,50.3,50.31,50.23,50.23,49975.0,41.8947,41.903,41.8364,41.8364,49975.0
2019-10-30 13:50:00,50.24,50.24,50.16,50.16,12323.0,41.8447,41.8447,41.7781,41.7781,12323.0
2019-10-30 13:55:00,50.18,50.24,50.16,50.23,14599.0,41.7948,41.8447,41.7781,41.8364,14599.0
2019-10-30 14:00:00,50.23,50.26,50.15,50.22,34541.0,41.8364,41.8614,41.7698,41.8281,34541.0
2019-10-30 14:05:00,50.22,50.22,50.19,50.19,21721.0,41.8281,41.8281,41.8031,41.8031,21721.0
2019-10-30 14:10:00,50.18,50.18,50.13,50.15,20673.0,41.7948,41.7948,41.7531,41.7698,20673.0
2019-10-30 14:15:00,50.15,50.23,50.14,50.23,42070.0,41.7698,41.8364,41.7615,41.8364,42070.0
2019-10-30 14:20:00,50.23,50.28,50.22,50.25,17413.0,41.8364,41.8781,41.8281,41.8531,17413.0
2019-10-30 14:25:00,50.24,50.27,50.23,50.27,15386.0,41.8447,41.8697,41.8364,41.8697,15386.0
2019-10-30 14:30:00,50.27,50.27,50.23,50.25,41086.0,41.8697,41.8697,41.8364,41.8531,41086.0
2019-10-30 14:35:00,50.25,50.27,50.22,50.25,48964.0,41.8531,41.8697,41.8281,41.8531,48964.0
2019-10-30 14:40:00,50.25,50.29,50.21,50.28,29815.0,41.8531,41.8864,41.8198,41.8781,29815.0
2019-10-30 14:45:00,50.28,50.35,50.27,50.35,10706.0,41.8781,41.9364,41.8697,41.9364,10706.0
2019-10-30 14:50:00,50.34,50.48,50.34,50.45,15664.0,41.928,42.0446,41.928,42.0197,15664.0
2019-10-30 14:55:00,50.47,50.54,50.47,50.52,12807.0,42.0363,42.0946,42.0363,42.078,12807.0
2019-10-30 15:00:00,50.52,50.62,50.51,50.59,30721.0,42.078,42.1612,42.0696,42.1363,30721.0
2019-10-30 15:05:00,50.59,50.66,50.58,50.64,24705.0,42.1363,42.1946,42.1279,42.1779,24705.0
2019-10-30 15:10:00,50.65,50.68,50.62,50.64,32131.0,42.1862,42.2112,42.1612,42.1779,32131.0
2019-10-30 15:15:00,50.65,50.71,50.65,50.69,30332.0,42.1862,42.2362,42.1862,42.2195,30332.0
2019-10-30 15:20:00,50.7,50.77,50.7,50.75,26317.0,42.2279,42.2862,42.2279,42.2695,26317.0
2019-10-30 15:25:00,50.75,50.77,50.67,50.7,21076.0,42.2695,42.2862,42.2029,42.2279,21076.0
2019-10-30 15:30:00,50.69,50.71,50.65,50.66,17313.0,42.2195,42.2362,42.1862,42.1946,17313.0
2019-10-30 15:35:00,50.65,50.67,50.63,50.64,48175.0,42.1862,42.2029,42.1696,42.1779,48175.0
2019-10-30 15:40:00,50.65,50.7,50.64,50.66,37639.0,42.1862,42.2279,42.1779,42.1946,37639.0
2019-10-30 15:45:00,50.66,50.67,50.61,50.62,41525.0,42.1946,42.2029,42.1529,42.1612,41525.0
2019-10-30 15:50:00,50.62,50.7,50.62,50.69,62986.0,42.1612,42.2279,42.1612,42.2195,62986.0
2019-10-30 15:55:00,50.68,50.72,50.61,50.72,140525.0,42.2112,42.2445,42.1529,42.2445,140525.0
2019-10-31 09:30:00,50.84,50.89,50.71,50.83,41455.0,42.3445,42.3861,42.2362,42.3362,41455.0
2019-10-31 09:35:00,50.82,50.94,50.71,50.94,14872.0,42.3278,42.4278,42.2362,42.4278,14872.0
2019-10-31 09:40:00,50.95,51.09,50.94,51.07,32081.0,42.4361,42.5527,42.4278,42.536,32081.0
2019-10-31 09:45:00,51.09,51.32,51.08,51.21,59125.0,42.5527,42.7443,42.5444,42.6527,59125.0
2019-10-31 09:50:00,51.2,51.37,51.18,51.19,46660.0,42.6443,42.7859,42.6277,42.636,46660.0
2019-10-31 09:55:00,51.17,51.17,50.96,50.98,14398.0,42.6193,42.6193,42.4444,42.4611,14398.0
2019-10-31 10:00:00,50.96,50.98,50.81,50.81,9938.0,42.4444,42.4611,42.3195,42.3195,9938.0
2019-10-31 10:05:00,50.82,50.9,50.79,50.9,15035.0,42.3278,42.3945,42.3028,42.3945,15035.0
2019-10-31 10:10:00,50.9,50.98,50.87,50.97,15216.0,42.3945,42.4611,42.3695,42.4528,15216.0
2019-10-31 10:15:00,50.97,51.0,50.92,50.98,18340.0,42.4528,42.4777,42.4111,42.4611,18340.0
2019-10-31 10:20:00,50.97,51.03,50.93,50.99,16445.0,42.4528,42.5027,42.4194,42.4694,16445.0
2019-10-31 10:25:00,50.99,51.01,50.8,50.8,12307.0,42.4694,42.4861,42.3112,42.3112,12307.0
2019-10-31 10:30:00,50.8,50.81,50.72,50.73,17968.0,42.3112,42.3195,42.2445,42.2529,17968.0
2019-10-31 10:35:00,50.73,50.77,50.69,50.71,15828.0,42.2529,42.2862,42.2195,42.2362,15828.0
2019-10-31 10:40:00,50.7,50.7,50.55,50.55,14409.0,42.2279,42.2279,42.1029,42.1029,14409.0
2019-10-31 10:45:00,50.56,50.56,50.4,50.48,21339.0,42.1113,42.1113,41.978,42.0446,21339.0
2019-10-31 10:50:00,50.48,50.54,50.43,50.46,39639.0,42.0446,42.0946,42.003,42.028,39639.0
2019-10-31 10:55:00,50.46,50.58,50.45,50.56,16133.0,42.028,42.1279,42.0197,42.1113,16133.0
2019-10-31 11:00:00,50.55,50.58,50.5,50.51,19573.0,42.1029,42.1279,42.0613,42.0696,19573.0
2019-10-31 11:05:00,50.51,50.6,50.5,50.55,9856.0,42.0696,42.1446,42.0613,42.1029,9856.0
2019-10-31 11:10:00,50.56,50.58,50.51,50.56,9805.0,42.1113,42.1279,42.0696,42.1113,9805.0
2019-10-31 11:15:00,50.57,50.65,50.56,50.57,14538.0,42.1196,42.1862,42.1113,42.1196,14538.0
2019-10-31 11:20:00,50.57,50.7,50.56,50.68,12653.0,42.1196,42.2279,42.1113,42.2112,12653.0
2019-10-31 11:25:00,50.68,50.68,50.61,50.66,17921.0,42.2112,42.2112,42.1529,42.1946,17921.0
2019-10-31 11:30:00,50.66,50.71,50.61,50.64,15666.0,42.1946,42.2362,42.1529,42.1779,15666.0
2019-10-31 11:35:00,50.64,50.74,50.62,50.68,16992.0,42.1779,42.2612,42.1612,42.2112,16992.0
2019-10-31 11:40:00,50.69,50.7,50.61,50.65,29075.0,42.2195,42.2279,42.1529,42.1862,29075.0
2019-10-31 11:45:00,50.65,50.66,50.61,50.62,6295.0,42.1862,42.1946,42.1529,42.1612,6295.0
2019-10-31 11:50:00,50.62,50.66,50.59,50.6,13969.0,42.1612,42.1946,42.1363,42.1446,13969.0
2019-10-31 11:55:00,50.6,50.66,50.58,50.64,11696.0,42.1446,42.1946,42.1279,42.1779,11696.0
2019-10-31 12:00:00,50.64,50.65,50.52,50.52,11107.0,42.1779,42.1862,42.078,42.078,11107.0
2019-10-31 12:05:00,50.52,50.59,50.51,50.59,10561.0,42.078,42.1363,42.0696,42.1363,10561.0
2019-10-31 12:10:00,50.58,50.58,50.52,50.57,15054.0,42.1279,42.1279,42.078,42.1196,15054.0
2019-10-31 12:15:00,50.56,50.61,50.56,50.57,10784.0,42.1113,42.1529,42.1113,42.1196,10784.0
2019-10-31 12:20:00,50.56,50.62,50.55,50.59,14570.0,42.1113,42.1612,42.1029,42.1363,14570.0
2019-10-31 12:25:00,50.59,50.62,50.59,50.62,11635.0,42.1363,42.1612,42.1363,42.1612,11635.0
2019-10-31 12:30:00,50.61,50.61,50.56,50.59,14771.0,42.1529,42.1529,42.1113,42.1363,14771.0
2019-10-31 12:35:00,50.59,50.62,50.58,50.59,12079.0,42.1363,42.1612,42.1279,42.1363,12079.0
2019-10-31 12:40:00,50.59,50.63,50.57,50.63,17393.0,42.1363,42.1696,42.1196,42.1696,17393.0
2019-10-31 12:45:00,50.63,50.64,50.58,50.59,13335.0,42.1696,42.1779,42.1279,42.1363,13335.0
2019-10-31 12:50:00,50.6,50.63,50.58,50.63,8282.0,42.1446,42.1696,42.1279,42.1696,8282.0
2019-10-31 12:55:00,50.64,50.67,50.63,50.66,11854.0,42.1779,42.2029,42.1696,42.1946,11854.0
2019-10-31 13:00:00,50.66,50.81,50.65,50.79,22372.0,42.1946,42.3195,42.1862,42.3028,22372.0
2019-10-31 13:05:00,50.8,50.83,50.79,50.81,8530.0,42.3112,42.3362,42.3028,42.3195,8530.0
2019-10-31 13:10:00,50.8,50.84,50.78,50.8,15029.0,42.3112,42.3445,42.2945,42.3112,15029.0
2019-10-31 13:15:00,50.8,50.81,50.74,50.74,8387.0,42.3112,42.3195,42.2612,42.2612,8387.0
2019-10-31 13:20:00,50.73,50.74,50.71,50.73,8735.0,42.2529,42.2612,42.2362,42.2529,8735.0
2019-10-31 13:25:00,50.73,50.75,50.72,50.75,8535.0,42.2529,42.2695,42.2445,42.2695,8535.0
2019-10-31 13:30:00,50.75,50.76,50.72,50.73,13747.0,42.2695,42.2778,42.2445,42.2529,13747.0
2019-10-31 13:35:00,50.73,50.76,50.72,50.72,13318.0,42.2529,42.2778,42.2445,42.2445,13318.0
2019-10-31 13:40:00,50.73,50.74,50.72,50.72,8366.0,42.2529,42.2612,42.2445,42.2445,8366.0
2019-10-31 13:45:00,50.73,50.75,50.71,50.71,8965.0,42.2529,42.2695,42.2362,42.2362,8965.0
2019-10-31 13:50:00,50.69,50.7,50.67,50.7,15466.0,42.2195,42.2279,42.2029,42.2279,15466.0
2019-10-31 13:55:00,50.7,50.72,50.68,50.69,15236.0,42.2279,42.2445,42.2112,42.2195,15236.0
2019-10-31 14:00:00,50.7,50.7,50.62,50.63,20928.0,42.2279,42.2279,42.1612,42.1696,20928.0
2019-10-31 14:05:00,50.64,50.68,50.63,50.66,14383.0,42.1779,42.2112,42.1696,42.1946,14383.0
2019-10-31 14:10:00,50.66,50.66,50.63,50.65,16554.0,42.1946,42.1946,42.1696,42.1862,16554.0
2019-10-31 14:15:00,50.65,50.67,50.64,50.66,22928.0,42.1862,42.2029,42.1779,42.1946,22928.0
2019-10-31 14:20:00,50.66,50.68,50.63,50.64,18093.0,42.1946,42.2112,42.1696,42.1779,18093.0
2019-10-31 14:25:00,50.65,50.67,50.62,50.65,23419.0,42.1862,42.2029,42.1612,42.1862,23419.0
2019-10-31 14:30:00,50.65,50.68,50.64,50.66,15014.0,42.1862,42.2112,42.1779,42.1946,15014.0
2019-10-31 14:35:00,50.66,50.7,50.66,50.68,13234.0,42.1946,42.2279,42.1946,42.2112,13234.0
2019-10-31 14:40:00,50.67,50.67,50.62,50.64,25429.0,42.2029,42.2029,42.1612,42.1779,25429.0
2019-10-31 14:45:00,50.65,50.66,50.62,50.66,19967.0,42.1862,42.1946,42.1612,42.1946,19967.0
2019-10-31 14:50:00,50.66,50.69,50.61,50.64,18283.0,42.1946,42.2195,42.1529,42.1779,18283.0
2019-10-31 14:55:00,50.63,50.7,50.62,50.68,11703.0,42.1696,42.2279,42.1612,42.2112,11703.0
2019-10-31 15:00:00,50.69,50.74,50.69,50.73,16992.0,42.2195,42.2612,42.2195,42.2529,16992.0
2019-10-31 15:05:00,50.73,50.76,50.72,50.76,11342.0,42.2529,42.2778,42.2445,42.2778,11342.0
2019-10-31 15:10:00,50.76,50.78,50.72,50.75,19898.0,42.2778,42.2945,42.2445,42.2695,19898.0
2019-10-31 15:15:00,50.76,50.78,50.75,50.78,15033.0,42.2778,42.2945,42.2695,42.2945,15033.0
2019-10-31 15:20:00,50.78,50.82,50.75,50.8,21081.0,42.2945,42.3278,42.2695,42.3112,21081.0
2019-10-31 15:25:00,50.8,50.82,50.79,50.81,26199.0,42.3112,42.3278,42.3028,42.3195,26199.0
2019-10-31 15:30:00,50.82,50.88,50.82,50.87,33777.0,42.3278,42.3778,42.3278,42.3695,33777.0
2019-10-31 15:35:00,50.86,50.89,50.83,50.86,38379.0,42.3611,42.3861,42.3362,42.3611,38379.0
2019-10-31 15:40:00,50.86,50.88,50.84,50.86,26691.0,42.3611,42.3778,42.3445,42.3611,26691.0
2019-10-31 15:45:00,50.86,50.86,50.76,50.79,44300.0,42.3611,42.3611,42.2778,42.3028,44300.0
2019-10-31 15:50:00,50.79,50.79,50.73,50.76,96911.0,42.3028,42.3028,42.2529,42.2778,96911.0
2019-10-31 15:55:00,50.75,50.89,50.75,50.86,245110.0,42.2695,42.3861,42.2695,42.3611,245110.0
2019-11-01 09:30:00,50.99,51.3,50.92,51.22,158196.0,42.4694,42.7276,42.4111,42.661,158196.0
2019-11-01 09:35:00,51.23,51.27,51.15,51.25,40510.0,42.6693,42.7026,42.6027,42.686,40510.0
2019-11-01 09:40:00,51.24,51.36,51.23,51.29,56271.0,42.6776,42.7776,42.6693,42.7193,56271.0
2019-11-01 09:45:00,51.3,51.33,51.12,51.17,54765.0,42.7276,42.7526,42.5777,42.6193,54765.0
2019-11-01 09:50:00,51.17,51.31,51.13,51.28,28534.0,42.6193,42.7359,42.586,42.711,28534.0
2019-11-01 09:55:00,51.26,51.29,51.23,51.25,11579.0,42.6943,42.7193,42.6693,42.686,11579.0
2019-11-01 10:00:00,51.26,51.34,51.23,51.3,22326.0,42.6943,42.7609,42.6693,42.7276,22326.0
2019-11-01 10:05:00,51.29,51.34,51.18,51.26,30976.0,42.7193,42.7609,42.6277,42.6943,30976.0
2019-11-01 10:10:00,51.29,51.29,51.23,51.25,10665.0,42.7193,42.7193,42.6693,42.686,10665.0
2019-11-01 10:15:00,51.24,51.26,51.14,51.15,13141.0,42.6776,42.6943,42.5944,42.6027,13141.0
2019-11-01 10:20:00,51.14,51.2,51.08,51.2,97883.0,42.5944,42.6443,42.5444,42.6443,97883.0
2019-11-01 10:25:00,51.2,51.22,51.17,51.2,114723.0,42.6443,42.661,42.6193,42.6443,114723.0
2019-11-01 10:30:00,51.21,51.23,51.1,51.12,43313.0,42.6527,42.6693,42.561,42.5777,43313.0
2019-11-01 10:35:00,51.13,51.25,51.12,51.19,35184.0,42.586,42.686,42.5777,42.636,35184.0
2019-11-01 10:40:00,51.19,51.2,51.14,51.16,12191.0,42.636,42.6443,42.5944,42.611,12191.0
2019-11-01 10:45:00,51.16,51.18,51.12,51.12,11940.0,42.611,42.6277,42.5777,42.5777,11940.0
2019-11-01 10:50:00,51.12,51.24,51.12,51.21,14069.0,42.5777,42.6776,42.5777,42.6527,14069.0
2019-11-01 10:55:00,51.22,51.28,51.22,51.27,14835.0,42.661,42.711,42.661,42.7026,14835.0
2019-11-01 11:00:00,51.27,51.27,51.24,51.25,11834.0,42.7026,42.7026,42.6776,42.686,11834.0
2019-11-01 11:05:00,51.25,51.26,51.11,51.13,14181.0,42.686,42.6943,42.5694,42.586,14181.0
2019-11-01 11:10:00,51.12,51.13,51.05,51.05,9608.0,42.5777,42.586,42.5194,42.5194,9608.0
2019-11-01 11:15:00,51.05,51.08,51.03,51.08,16415.0,42.5194,42.5444,42.5027,42.5444,16415.0
2019-11-01 11:20:00,51.07,51.08,51.02,51.04,10941.0,42.536,42.5444,42.4944,42.5111,10941.0
2019-11-01 11:25:00,51.03,51.05,51.0,51.04,18591.0,42.5027,42.5194,42.4777,42.5111,18591.0
2019-11-01 11:30:00,51.05,51.05,50.95,51.01,21795.0,42.5194,42.5194,42.4361,42.4861,21795.0
2019-11-01 11:35:00,51.01,51.07,51.01,51.04,9314.0,42.4861,42.536,42.4861,42.5111,9314.0
2019-11-01 11:40:00,51.03,51.07,51.02,51.02,12873.0,42.5027,42.536,42.4944,42.4944,12873.0
2019-11-01 11:45:00,51.03,51.05,51.0,51.0,13162.0,42.5027,42.5194,42.4777,42.4777,13162.0
2019-11-01 11:50:00,51.01,51.11,50.98,51.1,15297.0,42.4861,42.5694,42.4611,42.561,15297.0
2019-11-01 11:55:00,51.1,51.13,51.07,51.1,13189.0,42.561,42.586,42.536,42.561,13189.0
2019-11-01 12:00:00,51.11,51.13,51.06,51.13,22224.0,42.5694,42.586,42.5277,42.586,22224.0
2019-11-01 12:05:00,51.13,51.18,51.12,51.18,11389.0,42.586,42.6277,42.5777,42.6277,11389.0
2019-11-01 12:10:00,51.18,51.18,51.13,51.14,11979.0,42.6277,42.6277,42.586,42.5944,11979.0
2019-11-01 12:15:00,51.13,51.19,51.12,51.19,12620.0,42.586,42.636,42.5777,42.636,12620.0
2019-11-01 12:20:00,51.18,51.22,51.18,51.19,11736.0,42.6277,42.661,42.6277,42.636,11736.0
2019-11-01 12:25:00,51.19,51.19,51.14,51.14,6528.0,42.636,42.636,42.5944,42.5944,6528.0
2019-11-01 12:30:00,51.15,51.15,51.11,51.12,13466.0,42.6027,42.6027,42.5694,42.5777,13466.0
2019-11-01 12:35:00,51.12,51.14,51.11,51.14,5855.0,42.5777,42.5944,42.5694,42.5944,5855.0
2019-11-01 12:40:00,51.13,51.15,51.1,51.11,6857.0,42.586,42.6027,42.561,42.5694,6857.0
2019-11-01 12:45:00,51.11,51.11,51.09,51.11,4120.0,42.5694,42.5694,42.5527,42.5694,4120.0
2019-11-01 12:50:00,51.1,51.22,51.1,51.19,36919.0,42.561,42.661,42.561,42.636,36919.0
2019-11-01 12:55:00,51.2,51.22,51.18,51.19,14171.0,42.6443,42.661,42.6277,42.636,14171.0
2019-11-01 13:00:00,51.18,51.21,51.18,51.18,10903.0,42.6277,42.6527,42.6277,42.6277,10903.0
2019-11-01 13:05:00,51.17,51.19,51.16,51.19,9324.0,42.6193,42.636,42.611,42.636,9324.0
2019-11-01 13:10:00,51.18,51.26,51.18,51.25,22292.0,42.6277,42.6943,42.6277,42.686,22292.0
2019-11-01 13:15:00,51.25,51.28,51.23,51.23,12371.0,42.686,42.711,42.6693,42.6693,12371.0
2019-11-01 13:20:00,51.23,51.26,51.21,51.25,9325.0,42.6693,42.6943,42.6527,42.686,9325.0
2019-11-01 13:25:00,51.26,51.26,51.19,51.2,14343.0,42.6943,42.6943,42.636,42.6443,14343.0
2019-11-01 13:30:00,51.21,51.25,51.2,51.24,9393.0,42.6527,42.686,42.6443,42.6776,9393.0
2019-11-01 13:35:00,51.25,51.26,51.22,51.24,11307.0,42.686,42.6943,42.661,42.6776,11307.0
2019-11-01 13:40:00,51.25,51.26,51.21,51.25,14108.0,42.686,42.6943,42.6527,42.686,14108.0
2019-11-01 13:45:00,51.25,51.29,51.24,51.29,9535.0,42.686,42.7193,42.6776,42.7193,9535.0
2019-11-01 13:50:00,51.29,51.31,51.28,51.3,8494.0,42.7193,42.7359,42.711,42.7276,8494.0
2019-11-01 13:55:00,51.31,51.33,51.29,51.32,10181.0,42.7359,42.7526,42.7193,42.7443,10181.0
2019-11-01 14:00:00,51.33,51.34,51.3,51.33,11684.0,42.7526,42.7609,42.7276,42.7526,11684.0
2019-11-01 14:05:00,51.34,51.38,51.33,51.35,15280.0,42.7609,42.7942,42.7526,42.7693,15280.0
2019-11-01 14:10:00,51.35,51.35,51.31,51.34,13758.0,42.7693,42.7693,42.7359,42.7609,13758.0
2019-11-01 14:15:00,51.32,51.33,51.24,51.24,7311.0,42.7443,42.7526,42.6776,42.6776,7311.0
2019-11-01 14:20:00,51.25,51.25,51.2,51.2,7786.0,42.686,42.686,42.6443,42.6443,7786.0
2019-11-01 14:25:00,51.21,51.25,51.2,51.23,16633.0,42.6527,42.686,42.6443,42.6693,16633.0
2019-11-01 14:30:00,51.23,51.31,51.22,51.31,21761.0,42.6693,42.7359,42.661,42.7359,21761.0
2019-11-01 14:35:00,51.3,51.32,51.24,51.27,24572.0,42.7276,42.7443,42.6776,42.7026,24572.0
2019-11-01 14:40:00,51.28,51.32,51.27,51.32,14649.0,42.711,42.7443,42.7026,42.7443,14649.0
2019-11-01 14:45:00,51.32,51.32,51.25,51.26,9400.0,42.7443,42.7443,42.686,42.6943,9400.0
2019-11-01 14:50:00,51.27,51.28,51.25,51.27,9702.0,42.7026,42.711,42.686,42.7026,9702.0
2019-11-01 14:55:00,51.27,51.33,51.27,51.3,12197.0,42.7026,42.7526,42.7026,42.7276,12197.0
2019-11-01 15:00:00,51.3,51.31,51.25,51.26,10166.0,42.7276,42.7359,42.686,42.6943,10166.0
2019-11-01 15:05:00,51.26,51.28,51.24,51.28,11605.0,42.6943,42.711,42.6776,42.711,11605.0
2019-11-01 15:10:00,51.28,51.28,51.24,51.28,7627.0,42.711,42.711,42.6776,42.711,7627.0
2019-11-01 15:15:00,51.27,51.3,51.26,51.3,16096.0,42.7026,42.7276,42.6943,42.7276,16096.0
2019-11-01 15:20:00,51.3,51.3,51.27,51.27,15603.0,42.7276,42.7276,42.7026,42.7026,15603.0
2019-11-01 15:25:00,51.27,51.29,51.26,51.27,22434.0,42.7026,42.7193,42.6943,42.7026,22434.0
2019-11-01 15:30:00,51.27,51.29,51.22,51.22,22579.0,42.7026,42.7193,42.661,42.661,22579.0
2019-11-01 15:35:00,51.22,51.24,51.21,51.23,45116.0,42.661,42.6776,42.6527,42.6693,45116.0
2019-11-01 15:40:00,51.23,51.23,51.15,51.16,49383.0,42.6693,42.6693,42.6027,42.611,49383.0
2019-11-01 15:45:00,51.16,51.17,51.1,51.1,31605.0,42.611,42.6193,42.561,42.561,31605.0
2019-11-01 15:50:00,51.11,51.19,51.1,51.16,82067.0,42.5694,42.636,42.561,42.611,82067.0
2019-11-01 15:55:00,51.16,51.21,51.14,51.2,175984.0,42.611,42.6527,42.5944,42.6443,175984.0
2019-11-04 09:30:00,51.2,51.29,51.13,51.17,77160.0,42.6443,42.7193,42.586,42.6193,77160.0
2019-11-04 09:35:00,51.14,51.4,51.13,51.35,16005.0,42.5944,42.8109,42.586,42.7693,16005.0
2019-11-04 09:40:00,51.36,51.36,51.1,51.15,14539.0,42.7776,42.7776,42.561,42.6027,14539.0
2019-11-04 09:45:00,51.13,51.22,51.13,51.2,24127.0,42.586,42.661,42.586,42.6443,24127.0
2019-11-04 09:50:00,51.2,51.24,51.1,51.18,28641.0,42.6443,42.6776,42.561,42.6277,28641.0
2019-11-04 09:55:00,51.16,51.22,51.06,51.07,17959.0,42.611,42.661,42.5277,42.536,17959.0
2019-11-04 10:00:00,51.08,51.22,51.05,51.22,31393.0,42.5444,42.661,42.5194,42.661,31393.0
2019-11-04 10:05:00,51.21,51.22,51.02,51.05,13611.0,42.6527,42.661,42.4944,42.5194,13611.0
2019-11-04 10:10:00,51.04,51.14,51.03,51.13,30018.0,42.5111,42.5944,42.5027,42.586,30018.0
2019-11-04 10:15:00,51.14,51.14,51.03,51.13,17300.0,42.5944,42.5944,42.5027,42.586,17300.0
2019-11-04 10:20:00,51.14,51.25,51.14,51.24,21291.0,42.5944,42.686,42.5944,42.6776,21291.0
2019-11-04 10:25:00,51.23,51.3,51.22,51.3,12756.0,42.6693,42.7276,42.661,42.7276,12756.0
2019-11-04 10:30:00,51.29,51.33,51.22,51.31,26967.0,42.7193,42.7526,42.661,42.7359,26967.0
2019-11-04 10:35:00,51.31,51.44,51.29,51.4,53535.0,42.7359,42.8442,42.7193,42.8109,53535.0
2019-11-04 10:40:00,51.4,51.44,51.34,51.38,14341.0,42.8109,42.8442,42.7609,42.7942,14341.0
2019-11-04 10:45:00,51.39,51.41,51.35,51.41,9955.0,42.8026,42.8192,42.7693,42.8192,9955.0
2019-11-04 10:50:00,51.41,51.46,51.39,51.39,9732.0,42.8192,42.8609,42.8026,42.8026,9732.0
2019-11-04 10:55:00,51.39,51.49,51.38,51.49,7831.0,42.8026,42.8859,42.7942,42.8859,7831.0
2019-11-04 11:00:00,51.49,51.53,51.44,51.44,16546.0,42.8859,42.9192,42.8442,42.8442,16546.0
2019-11-04 11:05:00,51.45,51.49,51.44,51.48,17351.0,42.8525,42.8859,42.8442,42.8775,17351.0
2019-11-04 11:10:00,51.49,51.52,51.48,51.5,12593.0,42.8859,42.9109,42.8775,42.8942,12593.0
2019-11-04 11:15:00,51.48,51.51,51.45,51.48,11715.0,42.8775,42.9025,42.8525,42.8775,11715.0
2019-11-04 11:20:00,51.48,51.48,51.44,51.45,9283.0,42.8775,42.8775,42.8442,42.8525,9283.0
2019-11-04 11:25:00,51.45,51.51,51.44,51.51,21264.0,42.8525,42.9025,42.8442,42.9025,21264.0
2019-11-04 11:30:00,51.49,51.5,51.43,51.45,15980.0,42.8859,42.8942,42.8359,42.8525,15980.0
2019-11-04 11:35:00,51.46,51.47,51.43,51.46,10657.0,42.8609,42.8692,42.8359,42.8609,10657.0
2019-11-04 11:40:00,51.46,51.51,51.45,51.46,26150.0,42.8609,42.9025,42.8525,42.8609,26150.0
2019-11-04 11:45:00,51.45,51.46,51.39,51.4,42308.0,42.8525,42.8609,42.8026,42.8109,42308.0
2019-11-04 11:50:00,51.4,51.45,51.33,51.38,44111.0,42.8109,42.8525,42.7526,42.7942,44111.0
2019-11-04 11:55:00,51.37,51.38,51.33,51.34,19477.0,42.7859,42.7942,42.7526,42.7609,19477.0
2019-11-04 12:00:00,51.34,51.35,51.29,51.31,11825.0,42.7609,42.7693,42.7193,42.7359,11825.0
2019-11-04 12:05:00,51.31,51.35,51.3,51.35,10705.0,42.7359,42.7693,42.7276,42.7693,10705.0
2019-11-04 12:10:00,51.35,51.37,51.33,51.35,14971.0,42.7693,42.7859,42.7526,42.7693,14971.0
2019-11-04 12:15:00,51.35,51.4,51.34,51.4,8326.0,42.7693,42.8109,42.7609,42.8109,8326.0
2019-11-04 12:20:00,51.41,51.44,51.4,51.4,15119.0,42.8192,42.8442,42.8109,42.8109,15119.0
2019-11-04 12:25:00,51.4,51.41,51.34,51.34,15344.0,42.8109,42.8192,42.7609,42.7609,15344.0
2019-11-04 12:30:00,51.34,51.36,51.33,51.34,19578.0,42.7609,42.7776,42.7526,42.7609,19578.0
2019-11-04 12:35:00,51.34,51.35,51.28,51.32,34349.0,42.7609,42.7693,42.711,42.7443,34349.0
2019-11-04 12:40:00,51.31,51.31,51.23,51.23,18069.0,42.7359,42.7359,42.6693,42.6693,18069.0
2019-11-04 12:45:00,51.23,51.28,51.21,51.28,15151.0,42.6693,42.711,42.6527,42.711,15151.0
2019-11-04 12:50:00,51.28,51.28,51.24,51.25,14844.0,42.711,42.711,42.6776,42.686,14844.0
2019-11-04 12:55:00,51.24,51.25,51.23,51.23,11939.0,42.6776,42.686,42.6693,42.6693,11939.0
2019-11-04 13:00:00,51.23,51.24,51.2,51.21,19231.0,42.6693,42.6776,42.6443,42.6527,19231.0
2019-11-04 13:05:00,51.22,51.23,51.2,51.22,9632.0,42.661,42.6693,42.6443,42.661,9632.0
2019-11-04 13:10:00,51.22,51.24,51.2,51.23,8633.0,42.661,42.6776,42.6443,42.6693,8633.0
2019-11-04 13:15:00,51.23,51.26,51.22,51.24,6580.0,42.6693,42.6943,42.661,42.6776,6580.0
2019-11-04 13:20:00,51.23,51.26,51.22,51.22,29704.0,42.6693,42.6943,42.661,42.661,29704.0
2019-11-04 13:25:00,51.23,51.26,51.22,51.26,6097.0,42.6693,42.6943,42.661,42.6943,6097.0
2019-11-04 13:30:00,51.25,51.25,51.2,51.2,7343.0,42.686,42.686,42.6443,42.6443,7343.0
2019-11-04 13:35:00,51.2,51.23,51.2,51.2,21746.0,42.6443,42.6693,42.6443,42.6443,21746.0
2019-11-04 13:40:00,51.21,51.23,51.2,51.21,16737.0,42.6527,42.6693,42.6443,42.6527,16737.0
2019-11-04 13:45:00,51.21,51.22,51.17,51.19,11334.0,42.6527,42.661,42.6193,42.636,11334.0
2019-11-04 13:50:00,51.19,51.22,51.18,51.22,23788.0,42.636,42.661,42.6277,42.661,23788.0
2019-11-04 13:55:00,51.22,51.24,51.21,51.23,5663.0,42.661,42.6776,42.6527,42.6693,5663.0
2019-11-04 14:00:00,51.23,51.26,51.22,51.23,8071.0,42.6693,42.6943,42.661,42.6693,8071.0
2019-11-04 14:05:00,51.23,51.26,51.23,51.23,8189.0,42.6693,42.6943,42.6693,42.6693,8189.0
2019-11-04 14:10:00,51.22,51.24,51.2,51.23,9250.0,42.661,42.6776,42.6443,42.6693,9250.0
2019-11-04 14:15:00,51.23,51.26,51.2,51.25,14547.0,42.6693,42.6943,42.6443,42.686,14547.0
2019-11-04 14:20:00,51.26,51.26,51.24,51.25,9045.0,42.6943,42.6943,42.6776,42.686,9045.0
2019-11-04 14:25:00,51.26,51.33,51.25,51.32,11684.0,42.6943,42.7526,42.686,42.7443,11684.0
2019-11-04 14:30:00,51.32,51.37,51.3,51.36,17095.0,42.7443,42.7859,42.7276,42.7776,17095.0
2019-11-04 14:35:00,51.37,51.37,51.34,51.36,8663.0,42.7859,42.7859,42.7609,42.7776,8663.0
2019-11-04 14:40:00,51.35,51.37,51.33,51.34,17811.0,42.7693,42.7859,42.7526,42.7609,17811.0
2019-11-04 14:45:00,51.35,51.35,51.32,51.32,9235.0,42.7693,42.7693,42.7443,42.7443,9235.0
2019-11-04 14:50:00,51.33,51.37,51.32,51.37,16706.0,42.7526,42.7859,42.7443,42.7859,16706.0
2019-11-04 14:55:00,51.37,51.41,51.37,51.4,25156.0,42.7859,42.8192,42.7859,42.8109,25156.0
2019-11-04 15:00:00,51.4,51.42,51.36,51.38,17694.0,42.8109,42.8276,42.7776,42.7942,17694.0
2019-11-04 15:05:00,51.38,51.38,51.34,51.36,11432.0,42.7942,42.7942,42.7609,42.7776,11432.0
2019-11-04 15:10:00,51.36,51.36,51.29,51.3,13450.0,42.7776,42.7776,42.7193,42.7276,13450.0
2019-11-04 15:15:00,51.29,51.32,51.28,51.31,17269.0,42.7193,42.7443,42.711,42.7359,17269.0
2019-11-04 15:20:00,51.32,51.35,51.29,51.35,18389.0,42.7443,42.7693,42.7193,42.7693,18389.0
2019-11-04 15:25:00,51.35,51.35,51.27,51.3,26492.0,42.7693,42.7693,42.7026,42.7276,26492.0
2019-11-04 15:30:00,51.29,51.31,51.24,51.27,27471.0,42.7193,42.7359,42.6776,42.7026,27471.0
2019-11-04 15:35:00,51.27,51.28,51.2,51.21,27949.0,42.7026,42.711,42.6443,42.6527,27949.0
2019-11-04 15:40:00,51.2,51.24,51.2,51.23,32111.0,42.6443,42.6776,42.6443,42.6693,32111.0
2019-11-04 15:45:00,51.23,51.26,51.21,51.26,41755.0,42.6693,42.6943,42.6527,42.6943,41755.0
2019-11-04 15:50:00,51.26,51.41,51.26,51.4,68952.0,42.6943,42.8192,42.6943,42.8109,68952.0
2019-11-04 15:55:00,51.39,51.43,51.36,51.38,112266.0,42.8026,42.8359,42.7776,42.7942,112266.0
2019-11-05 09:30:00,51.39,51.46,51.23,51.34,76897.0,42.8026,42.8609,42.6693,42.7609,76897.0
2019-11-05 09:35:00,51.37,51.51,51.37,51.49,24659.0,42.7859,42.9025,42.7859,42.8859,24659.0
2019-11-05 09:40:00,51.51,51.52,51.39,51.46,20626.0,42.9025,42.9109,42.8026,42.8609,20626.0
2019-11-05 09:45:00,51.45,51.47,51.37,51.37,12317.0,42.8525,42.8692,42.7859,42.7859,12317.0
2019-11-05 09:50:00,51.37,51.42,51.32,51.35,24476.0,42.7859,42.8276,42.7443,42.7693,24476.0
2019-11-05 09:55:00,51.36,51.39,51.21,51.31,10922.0,42.7776,42.8026,42.6527,42.7359,10922.0
2019-11-05 10:00:00,51.33,51.49,51.28,51.47,24684.0,42.7526,42.8859,42.711,42.8692,24684.0
2019-11-05 10:05:00,51.47,51.49,51.36,51.36,15918.0,42.8692,42.8859,42.7776,42.7776,15918.0
2019-11-05 10:10:00,51.36,51.43,51.35,51.41,14376.0,42.7776,42.8359,42.7693,42.8192,14376.0
2019-11-05 10:15:00,51.4,51.43,51.32,51.43,30606.0,42.8109,42.8359,42.7443,42.8359,30606.0
2019-11-05 10:20:00,51.43,51.46,51.39,51.41,8626.0,42.8359,42.8609,42.8026,42.8192,8626.0
2019-11-05 10:25:00,51.41,51.42,51.4,51.4,9442.0,42.8192,42.8276,42.8109,42.8109,9442.0
2019-11-05 10:30:00,51.4,51.42,51.35,51.41,19167.0,42.8109,42.8276,42.7693,42.8192,19167.0
2019-11-05 10:35:00,51.42,51.53,51.42,51.49,21342.0,42.8276,42.9192,42.8276,42.8859,21342.0
2019-11-05 10:40:00,51.48,51.49,51.39,51.39,24808.0,42.8775,42.8859,42.8026,42.8026,24808.0
2019-11-05 10:45:00,51.39,51.42,51.37,51.4,24807.0,42.8026,42.8276,42.7859,42.8109,24807.0
2019-11-05 10:50:00,51.41,51.46,51.38,51.39,26668.0,42.8192,42.8609,42.7942,42.8026,26668.0
2019-11-05 10:55:00,51.4,51.4,51.35,51.37,15116.0,42.8109,42.8109,42.7693,42.7859,15116.0
2019-11-05 11:00:00,51.37,51.38,51.3,51.35,30050.0,42.7859,42.7942,42.7276,42.7693,30050.0
2019-11-05 11:05:00,51.35,51.38,51.33,51.35,95497.0,42.7693,42.7942,42.7526,42.7693,95497.0
2019-11-05 11:10:00,51.34,51.35,51.28,51.3,33499.0,42.7609,42.7693,42.711,42.7276,33499.0
2019-11-05 11:15:00,51.3,51.37,51.29,51.35,27728.0,42.7276,42.7859,42.7193,42.7693,27728.0
2019-11-05 11:20:00,51.36,51.36,51.34,51.35,13689.0,42.7776,42.7776,42.7609,42.7693,13689.0
2019-11-05 11:25:00,51.35,51.39,51.29,51.38,19622.0,42.7693,42.8026,42.7193,42.7942,19622.0
2019-11-05 11:30:00,51.38,51.42,51.37,51.39,28068.0,42.7942,42.8276,42.7859,42.8026,28068.0
2019-11-05 11:35:00,51.4,51.41,51.33,51.39,134351.0,42.8109,42.8192,42.7526,42.8026,134351.0
2019-11-05 11:40:00,51.38,51.39,51.32,51.33,15225.0,42.7942,42.8026,42.7443,42.7526,15225.0
2019-11-05 11:45:00,51.32,51.34,51.29,51.29,26082.0,42.7443,42.7609,42.7193,42.7193,26082.0
2019-11-05 11:50:00,51.3,51.37,51.29,51.36,16481.0,42.7276,42.7859,42.7193,42.7776,16481.0
2019-11-05 11:55:00,51.36,51.36,51.33,51.35,17848.0,42.7776,42.7776,42.7526,42.7693,17848.0
2019-11-05 12:00:00,51.35,51.39,51.33,51.36,30837.0,42.7693,42.8026,42.7526,42.7776,30837.0
2019-11-05 12:05:00,51.35,51.41,51.32,51.41,61887.0,42.7693,42.8192,42.7443,42.8192,61887.0
2019-11-05 12:10:00,51.41,51.45,51.38,51.44,40502.0,42.8192,42.8525,42.7942,42.8442,40502.0
2019-11-05 12:15:00,51.44,51.46,51.32,51.33,78816.0,42.8442,42.8609,42.7443,42.7526,78816.0
2019-11-05 12:20:00,51.34,51.34,51.2,51.26,42711.0,42.7609,42.7609,42.6443,42.6943,42711.0
2019-11-05 12:25:00,51.26,51.29,51.25,51.25,20290.0,42.6943,42.7193,42.686,42.686,20290.0
2019-11-05 12:30:00,51.25,51.28,51.25,51.26,9195.0,42.686,42.711,42.686,42.6943,9195.0
2019-11-05 12:35:00,51.27,51.31,51.25,51.3,17540.0,42.7026,42.7359,42.686,42.7276,17540.0
2019-11-05 12:40:00,51.3,51.32,51.29,51.29,15624.0,42.7276,42.7443,42.7193,42.7193,15624.0
2019-11-05 12:45:00,51.29,51.37,51.28,51.37,17114.0,42.7193,42.7859,42.711,42.7859,17114.0
2019-11-05 12:50:00,51.38,51.38,51.33,51.36,10555.0,42.7942,42.7942,42.7526,42.7776,10555.0
2019-11-05 12:55:00,51.36,51.41,51.35,51.41,49746.0,42.7776,42.8192,42.7693,42.8192,49746.0
2019-11-05 13:00:00,51.41,51.41,51.35,51.39,13891.0,42.8192,42.8192,42.7693,42.8026,13891.0
2019-11-05 13:05:00,51.38,51.42,51.36,51.4,24066.0,42.7942,42.8276,42.7776,42.8109,24066.0
2019-11-05 13:10:00,51.4,51.43,51.4,51.43,14549.0,42.8109,42.8359,42.8109,42.8359,14549.0
2019-11-05 13:15:00,51.43,51.51,51.42,51.51,20553.0,42.8359,42.9025,42.8276,42.9025,20553.0
2019-11-05 13:20:00,51.51,51.51,51.47,51.48,14661.0,42.9025,42.9025,42.8692,42.8775,14661.0
2019-11-05 13:25:00,51.49,51.49,51.43,51.47,9139.0,42.8859,42.8859,42.8359,42.8692,9139.0
2019-11-05 13:30:00,51.47,51.48,51.41,51.48,15615.0,42.8692,42.8775,42.8192,42.8775,15615.0
2019-11-05 13:35:00,51.48,51.49,51.46,51.47,10491.0,42.8775,42.8859,42.8609,42.8692,10491.0
2019-11-05 13:40:00,51.47,51.54,51.47,51.52,34425.0,42.8692,42.9275,42.8692,42.9109,34425.0
2019-11-05 13:45:00,51.52,51.57,51.51,51.55,26314.0,42.9109,42.9525,42.9025,42.9358,26314.0
2019-11-05 13:50:00,51.55,51.57,51.52,51.53,12846.0,42.9358,42.9525,42.9109,42.9192,12846.0
2019-11-05 13:55:00,51.53,51.56,51.51,51.51,16607.0,42.9192,42.9442,42.9025,42.9025,16607.0
2019-11-05 14:00:00,51.51,51.52,51.49,51.51,12741.0,42.9025,42.9109,42.8859,42.9025,12741.0
2019-11-05 14:05:00,51.51,51.57,51.51,51.56,12266.0,42.9025,42.9525,42.9025,42.9442,12266.0
2019-11-05 14:10:00,51.56,51.61,51.56,51.6,35031.0,42.9442,42.9858,42.9442,42.9775,35031.0
2019-11-05 14:15:00,51.6,51.62,51.54,51.55,37561.0,42.9775,42.9941,42.9275,42.9358,37561.0
2019-11-05 14:20:00,51.54,51.55,51.5,51.53,9391.0,42.9275,42.9358,42.8942,42.9192,9391.0
2019-11-05 14:25:00,51.52,51.54,51.51,51.53,6007.0,42.9109,42.9275,42.9025,42.9192,6007.0
2019-11-05 14:30:00,51.53,51.54,51.51,51.53,9727.0,42.9192,42.9275,42.9025,42.9192,9727.0
2019-11-05 14:35:00,51.53,51.55,51.51,51.55,8373.0,42.9192,42.9358,42.9025,42.9358,8373.0
2019-11-05 14:40:00,51.55,51.57,51.53,51.55,8210.0,42.9358,42.9525,42.9192,42.9358,8210.0
2019-11-05 14:45:00,51.55,51.57,51.52,51.55,13895.0,42.9358,42.9525,42.9109,42.9358,13895.0
2019-11-05 14:50:00,51.56,51.58,51.53,51.53,12382.0,42.9442,42.9608,42.9192,42.9192,12382.0
2019-11-05 14:55:00,51.53,51.54,51.5,51.52,11689.0,42.9192,42.9275,42.8942,42.9109,11689.0
2019-11-05 15:00:00,51.51,51.54,51.5,51.52,15136.0,42.9025,42.9275,42.8942,42.9109,15136.0
2019-11-05 15:05:00,51.51,51.54,51.49,51.49,16180.0,42.9025,42.9275,42.8859,42.8859,16180.0
2019-11-05 15:10:00,51.5,51.52,51.49,51.51,18922.0,42.8942,42.9109,42.8859,42.9025,18922.0
2019-11-05 15:15:00,51.51,51.56,51.5,51.54,25109.0,42.9025,42.9442,42.8942,42.9275,25109.0
2019-11-05 15:20:00,51.55,51.59,51.54,51.59,25096.0,42.9358,42.9692,42.9275,42.9692,25096.0
2019-11-05 15:25:00,51.59,51.6,51.54,51.57,25902.0,42.9692,42.9775,42.9275,42.9525,25902.0
2019-11-05 15:30:00,51.58,51.58,51.49,51.52,67771.0,42.9608,42.9608,42.8859,42.9109,67771.0
2019-11-05 15:35:00,51.52,51.59,51.5,51.57,42434.0,42.9109,42.9692,42.8942,42.9525,42434.0
2019-11-05 15:40:00,51.58,51.63,51.57,51.58,50891.0,42.9608,43.0025,42.9525,42.9608,50891.0
2019-11-05 15:45:00,51.58,51.6,51.5,51.51,46747.0,42.9608,42.9775,42.8942,42.9025,46747.0
2019-11-05 15:50:00,51.5,51.58,51.5,51.58,73265.0,42.8942,42.9608,42.8942,42.9608,73265.0
2019-11-05 15:55:00,51.58,51.62,51.55,51.59,196029.0,42.9608,42.9941,42.9358,42.9692,196029.0
2019-11-06 09:30:00,51.8,52.07,51.65,52.01,64578.0,43.1441,43.3689,43.0191,43.319,64578.0
2019-11-06 09:35:00,52.02,52.16,52.0,52.08,28914.0,43.3273,43.4439,43.3106,43.3773,28914.0
2019-11-06 09:40:00,52.07,52.13,52.04,52.04,19853.0,43.3689,43.4189,43.344,43.344,19853.0
2019-11-06 09:45:00,52.05,52.14,51.98,52.14,136153.0,43.3523,43.4272,43.294,43.4272,136153.0
2019-11-06 09:50:00,52.15,52.33,52.15,52.28,21891.0,43.4356,43.5855,43.4356,43.5439,21891.0
2019-11-06 09:55:00,52.28,52.28,52.16,52.21,38588.0,43.5439,43.5439,43.4439,43.4856,38588.0
2019-11-06 10:00:00,52.21,52.32,52.2,52.32,54598.0,43.4856,43.5772,43.4772,43.5772,54598.0
2019-11-06 10:05:00,52.34,52.42,52.33,52.41,34343.0,43.5938,43.6605,43.5855,43.6521,34343.0
2019-11-06 10:10:00,52.41,52.48,52.38,52.48,38559.0,43.6521,43.7104,43.6271,43.7104,38559.0
2019-11-06 10:15:00,52.48,52.55,52.42,52.43,90337.0,43.7104,43.7687,43.6605,43.6688,90337.0
2019-11-06 10:20:00,52.43,52.49,52.42,52.47,37363.0,43.6688,43.7188,43.6605,43.7021,37363.0
2019-11-06 10:25:00,52.47,52.57,52.46,52.55,14111.0,43.7021,43.7854,43.6938,43.7687,14111.0
2019-11-06 10:30:00,52.55,52.62,52.53,52.6,32865.0,43.7687,43.827,43.7521,43.8104,32865.0
2019-11-06 10:35:00,52.6,52.62,52.56,52.58,18474.0,43.8104,43.827,43.7771,43.7937,18474.0
2019-11-06 10:40:00,52.58,52.64,52.53,52.55,25359.0,43.7937,43.8437,43.7521,43.7687,25359.0
2019-11-06 10:45:00,52.55,52.55,52.44,52.51,21143.0,43.7687,43.7687,43.6771,43.7354,21143.0
2019-11-06 10:50:00,52.5,52.55,52.48,52.51,40181.0,43.7271,43.7687,43.7104,43.7354,40181.0
2019-11-06 10:55:00,52.51,52.59,52.48,52.59,25722.0,43.7354,43.8021,43.7104,43.8021,25722.0
2019-11-06 11:00:00,52.58,52.65,52.58,52.64,27986.0,43.7937,43.852,43.7937,43.8437,27986.0
2019-11-06 11:05:00,52.64,52.71,52.63,52.69,18548.0,43.8437,43.902,43.8354,43.8853,18548.0
2019-11-06 11:10:00,52.68,52.73,52.64,52.68,25890.0,43.877,43.9187,43.8437,43.877,25890.0
2019-11-06 11:15:00,52.67,52.83,52.67,52.74,101288.0,43.8687,44.0019,43.8687,43.927,101288.0
2019-11-06 11:20:00,52.74,52.81,52.74,52.77,46114.0,43.927,43.9853,43.927,43.952,46114.0
2019-11-06 11:25:00,52.77,52.88,52.69,52.73,65058.0,43.952,44.0436,43.8853,43.9187,65058.0
2019-11-06 11:30:00,52.73,52.74,52.65,52.7,46374.0,43.9187,43.927,43.852,43.8937,46374.0
2019-11-06 11:35:00,52.71,52.8,52.7,52.8,78748.0,43.902,43.977,43.8937,43.977,78748.0
2019-11-06 11:40:00,52.8,52.9,52.79,52.82,71650.0,43.977,44.0602,43.9686,43.9936,71650.0
2019-11-06 11:45:00,52.82,52.87,52.76,52.76,95659.0,43.9936,44.0353,43.9436,43.9436,95659.0
2019-11-06 11:50:00,52.76,52.83,52.75,52.77,92889.0,43.9436,44.0019,43.9353,43.952,92889.0
2019-11-06 11:55:00,52.78,52.87,52.77,52.8,37518.0,43.9603,44.0353,43.952,43.977,37518.0
2019-11-06 12:00:00,52.8,52.82,52.72,52.73,59546.0,43.977,43.9936,43.9103,43.9187,59546.0
2019-11-06 12:05:00,52.73,52.74,52.45,52.46,189684.0,43.9187,43.927,43.6854,43.6938,189684.0
2019-11-06 12:10:00,52.45,52.46,52.33,52.33,50738.0,43.6854,43.6938,43.5855,43.5855,50738.0
2019-11-06 12:15:00,52.33,52.36,52.29,52.35,37291.0,43.5855,43.6105,43.5522,43.6022,37291.0
2019-11-06 12:20:00,52.35,52.43,52.35,52.41,28713.0,43.6022,43.6688,43.6022,43.6521,28713.0
2019-11-06 12:25:00,52.41,52.41,52.31,52.33,41288.0,43.6521,43.6521,43.5688,43.5855,41288.0
2019-11-06 12:30:00,52.33,52.35,52.31,52.33,22557.0,43.5855,43.6022,43.5688,43.5855,22557.0
2019-11-06 12:35:00,52.33,52.37,52.3,52.36,15718.0,43.5855,43.6188,43.5605,43.6105,15718.0
2019-11-06 12:40:00,52.36,52.47,52.36,52.47,23323.0,43.6105,43.7021,43.6105,43.7021,23323.0
2019-11-06 12:45:00,52.48,52.48,52.39,52.43,23217.0,43.7104,43.7104,43.6355,43.6688,23217.0
2019-11-06 12:50:00,52.43,52.52,52.43,52.48,18912.0,43.6688,43.7437,43.6688,43.7104,18912.0
2019-11-06 12:55:00,52.48,52.51,52.44,52.45,17991.0,43.7104,43.7354,43.6771,43.6854,17991.0
2019-11-06 13:00:00,52.45,52.47,52.41,52.46,13830.0,43.6854,43.7021,43.6521,43.6938,13830.0
2019-11-06 13:05:00,52.47,52.54,52.47,52.53,14986.0,43.7021,43.7604,43.7021,43.7521,14986.0
2019-11-06 13:10:00,52.53,52.58,52.52,52.58,15248.0,43.7521,43.7937,43.7437,43.7937,15248.0
2019-11-06 13:15:00,52.58,52.59,52.55,52.56,20131.0,43.7937,43.8021,43.7687,43.7771,20131.0
2019-11-06 13:20:00,52.55,52.6,52.55,52.59,14100.0,43.7687,43.8104,43.7687,43.8021,14100.0
2019-11-06 13:25:00,52.59,52.6,52.57,52.58,13698.0,43.8021,43.8104,43.7854,43.7937,13698.0
2019-11-06 13:30:00,52.58,52.59,52.51,52.52,12035.0,43.7937,43.8021,43.7354,43.7437,12035.0
2019-11-06 13:35:00,52.52,52.56,52.48,52.56,20404.0,43.7437,43.7771,43.7104,43.7771,20404.0
2019-11-06 13:40:00,52.55,52.57,52.53,52.55,15988.0,43.7687,43.7854,43.7521,43.7687,15988.0
2019-11-06 13:45:00,52.55,52.55,52.47,52.48,13026.0,43.7687,43.7687,43.7021,43.7104,13026.0
2019-11-06 13:50:00,52.47,52.48,52.43,52.46,16017.0,43.7021,43.7104,43.6688,43.6938,16017.0
2019-11-06 13:55:00,52.47,52.55,52.47,52.54,19032.0,43.7021,43.7687,43.7021,43.7604,19032.0
2019-11-06 14:00:00,52.53,52.53,52.48,52.5,11571.0,43.7521,43.7521,43.7104,43.7271,11571.0
2019-11-06 14:05:00,52.5,52.52,52.48,52.52,12870.0,43.7271,43.7437,43.7104,43.7437,12870.0
2019-11-06 14:10:00,52.52,52.55,52.52,52.55,16075.0,43.7437,43.7687,43.7437,43.7687,16075.0
2019-11-06 14:15:00,52.54,52.56,52.54,52.56,12513.0,43.7604,43.7771,43.7604,43.7771,12513.0
2019-11-06 14:20:00,52.57,52.58,52.5,52.5,19855.0,43.7854,43.7937,43.7271,43.7271,19855.0
2019-11-06 14:25:00,52.5,52.51,52.48,52.5,13440.0,43.7271,43.7354,43.7104,43.7271,13440.0
2019-11-06 14:30:00,52.5,52.52,52.5,52.5,13714.0,43.7271,43.7437,43.7271,43.7271,13714.0
2019-11-06 14:35:00,52.5,52.52,52.48,52.51,27147.0,43.7271,43.7437,43.7104,43.7354,27147.0
2019-11-06 14:40:00,52.51,52.54,52.48,52.51,31963.0,43.7354,43.7604,43.7104,43.7354,31963.0
2019-11-06 14:45:00,52.51,52.52,52.46,52.5,24705.0,43.7354,43.7437,43.6938,43.7271,24705.0
2019-11-06 14:50:00,52.49,52.51,52.47,52.48,9753.0,43.7188,43.7354,43.7021,43.7104,9753.0
2019-11-06 14:55:00,52.48,52.5,52.44,52.45,20863.0,43.7104,43.7271,43.6771,43.6854,20863.0
2019-11-06 15:00:00,52.45,52.46,52.43,52.44,10742.0,43.6854,43.6938,43.6688,43.6771,10742.0
2019-11-06 15:05:00,52.44,52.46,52.44,52.44,18698.0,43.6771,43.6938,43.6771,43.6771,18698.0
2019-11-06 15:10:00,52.44,52.47,52.41,52.43,25441.0,43.6771,43.7021,43.6521,43.6688,25441.0
2019-11-06 15:15:00,52.42,52.47,52.42,52.46,15109.0,43.6605,43.7021,43.6605,43.6938,15109.0
2019-11-06 15:20:00,52.46,52.49,52.44,52.44,20815.0,43.6938,43.7188,43.6771,43.6771,20815.0
2019-11-06 15:25:00,52.44,52.49,52.44,52.47,18872.0,43.6771,43.7188,43.6771,43.7021,18872.0
2019-11-06 15:30:00,52.46,52.46,52.33,52.36,33976.0,43.6938,43.6938,43.5855,43.6105,33976.0
2019-11-06 15:35:00,52.36,52.37,52.33,52.35,35298.0,43.6105,43.6188,43.5855,43.6022,35298.0
2019-11-06 15:40:00,52.35,52.36,52.32,52.35,37127.0,43.6022,43.6105,43.5772,43.6022,37127.0
2019-11-06 15:45:00,52.35,52.38,52.34,52.36,40418.0,43.6022,43.6271,43.5938,43.6105,40418.0
2019-11-06 15:50:00,52.36,52.4,52.35,52.39,69424.0,43.6105,43.6438,43.6022,43.6355,69424.0
2019-11-06 15:55:00,52.39,52.47,52.37,52.46,239154.0,43.6355,43.7021,43.6188,43.6938,239154.0
2019-11-07 09:30:00,52.14,52.34,51.97,52.0,66603.0,43.4272,43.5938,43.2857,43.3106,66603.0
2019-11-07 09:35:00,51.97,52.05,51.93,52.05,17863.0,43.2857,43.3523,43.2523,43.3523,17863.0
2019-11-07 09:40:00,52.05,52.3,52.03,52.27,25514.0,43.3523,43.5605,43.3356,43.5355,25514.0
2019-11-07 09:45:00,52.27,52.28,52.07,52.07,15647.0,43.5355,43.5439,43.3689,43.3689,15647.0
2019-11-07 09:50:00,52.07,52.26,52.07,52.16,24749.0,43.3689,43.5272,43.3689,43.4439,24749.0
2019-11-07 09:55:00,52.16,52.18,52.12,52.16,16207.0,43.4439,43.4606,43.4106,43.4439,16207.0
2019-11-07 10:00:00,52.16,52.18,52.13,52.15,12563.0,43.4439,43.4606,43.4189,43.4356,12563.0
2019-11-07 10:05:00,52.15,52.18,52.13,52.15,23928.0,43.4356,43.4606,43.4189,43.4356,23928.0
2019-11-07 10:10:00,52.15,52.23,52.11,52.18,26105.0,43.4356,43.5022,43.4023,43.4606,26105.0
2019-11-07 10:15:00,52.19,52.21,52.14,52.14,19123.0,43.4689,43.4856,43.4272,43.4272,19123.0
2019-11-07 10:20:00,52.14,52.14,52.09,52.13,18880.0,43.4272,43.4272,43.3856,43.4189,18880.0
2019-11-07 10:25:00,52.12,52.19,52.11,52.16,15108.0,43.4106,43.4689,43.4023,43.4439,15108.0
2019-11-07 10:30:00,52.16,52.25,52.16,52.23,24476.0,43.4439,43.5189,43.4439,43.5022,24476.0
2019-11-07 10:35:00,52.24,52.32,52.24,52.26,20931.0,43.5105,43.5772,43.5105,43.5272,20931.0
2019-11-07 10:40:00,52.26,52.29,52.13,52.17,23498.0,43.5272,43.5522,43.4189,43.4522,23498.0
2019-11-07 10:45:00,52.17,52.21,52.14,52.14,28144.0,43.4522,43.4856,43.4272,43.4272,28144.0
2019-11-07 10:50:00,52.15,52.23,52.14,52.22,26352.0,43.4356,43.5022,43.4272,43.4939,26352.0
2019-11-07 10:55:00,52.23,52.43,52.21,52.43,38032.0,43.5022,43.6688,43.4856,43.6688,38032.0
2019-11-07 11:00:00,52.42,52.47,52.39,52.47,38229.0,43.6605,43.7021,43.6355,43.7021,38229.0
2019-11-07 11:05:00,52.46,52.46,52.32,52.32,45974.0,43.6938,43.6938,43.5772,43.5772,45974.0
2019-11-07 11:10:00,52.32,52.33,52.24,52.29,23276.0,43.5772,43.5855,43.5105,43.5522,23276.0
2019-11-07 11:15:00,52.28,52.29,52.19,52.23,15437.0,43.5439,43.5522,43.4689,43.5022,15437.0
2019-11-07 11:20:00,52.23,52.29,52.22,52.29,22099.0,43.5022,43.5522,43.4939,43.5522,22099.0
2019-11-07 11:25:00,52.29,52.35,52.28,52.31,20386.0,43.5522,43.6022,43.5439,43.5688,20386.0
2019-11-07 11:30:00,52.32,52.41,52.31,52.38,15109.0,43.5772,43.6521,43.5688,43.6271,15109.0
2019-11-07 11:35:00,52.38,52.4,52.35,52.38,21576.0,43.6271,43.6438,43.6022,43.6271,21576.0
2019-11-07 11:40:00,52.38,52.39,52.35,52.38,26656.0,43.6271,43.6355,43.6022,43.6271,26656.0
2019-11-07 11:45:00,52.39,52.51,52.39,52.48,24490.0,43.6355,43.7354,43.6355,43.7104,24490.0
2019-11-07 11:50:00,52.49,52.52,52.47,52.51,20476.0,43.7188,43.7437,43.7021,43.7354,20476.0
2019-11-07 11:55:00,52.51,52.61,52.47,52.6,36003.0,43.7354,43.8187,43.7021,43.8104,36003.0
2019-11-07 12:00:00,52.6,52.67,52.37,52.37,89272.0,43.8104,43.8687,43.6188,43.6188,89272.0
2019-11-07 12:05:00,52.37,52.37,52.32,52.35,20691.0,43.6188,43.6188,43.5772,43.6022,20691.0
2019-11-07 12:10:00,52.35,52.35,52.29,52.3,16754.0,43.6022,43.6022,43.5522,43.5605,16754.0
2019-11-07 12:15:00,52.31,52.32,52.21,52.22,28111.0,43.5688,43.5772,43.4856,43.4939,28111.0
2019-11-07 12:20:00,52.23,52.25,52.15,52.15,15560.0,43.5022,43.5189,43.4356,43.4356,15560.0
2019-11-07 12:25:00,52.15,52.16,52.09,52.15,27065.0,43.4356,43.4439,43.3856,43.4356,27065.0
2019-11-07 12:30:00,52.14,52.15,52.12,52.14,13367.0,43.4272,43.4356,43.4106,43.4272,13367.0
2019-11-07 12:35:00,52.14,52.15,52.1,52.12,16585.0,43.4272,43.4356,43.3939,43.4106,16585.0
2019-11-07 12:40:00,52.11,52.11,52.07,52.08,13695.0,43.4023,43.4023,43.3689,43.3773,13695.0
2019-11-07 12:45:00,52.08,52.16,52.08,52.13,14137.0,43.3773,43.4439,43.3773,43.4189,14137.0
2019-11-07 12:50:00,52.13,52.14,52.1,52.1,10172.0,43.4189,43.4272,43.3939,43.3939,10172.0
2019-11-07 12:55:00,52.1,52.11,52.05,52.05,18791.0,43.3939,43.4023,43.3523,43.3523,18791.0
2019-11-07 13:00:00,52.05,52.07,52.03,52.05,14397.0,43.3523,43.3689,43.3356,43.3523,14397.0
2019-11-07 13:05:00,52.04,52.05,52.02,52.04,9298.0,43.344,43.3523,43.3273,43.344,9298.0
2019-11-07 13:10:00,52.04,52.05,52.03,52.03,9329.0,43.344,43.3523,43.3356,43.3356,9329.0
2019-11-07 13:15:00,52.03,52.04,51.97,51.97,23394.0,43.3356,43.344,43.2857,43.2857,23394.0
2019-11-07 13:20:00,51.98,51.99,51.96,51.97,11799.0,43.294,43.3023,43.2773,43.2857,11799.0
2019-11-07 13:25:00,51.97,52.02,51.96,52.02,19190.0,43.2857,43.3273,43.2773,43.3273,19190.0
2019-11-07 13:30:00,52.02,52.04,51.99,51.99,14841.0,43.3273,43.344,43.3023,43.3023,14841.0
2019-11-07 13:35:00,52.0,52.01,51.99,52.0,15831.0,43.3106,43.319,43.3023,43.3106,15831.0
2019-11-07 13:40:00,52.0,52.01,51.99,52.0,15174.0,43.3106,43.319,43.3023,43.3106,15174.0
2019-11-07 13:45:00,52.0,52.0,51.96,51.96,26395.0,43.3106,43.3106,43.2773,43.2773,26395.0
2019-11-07 13:50:00,51.96,51.98,51.95,51.96,11459.0,43.2773,43.294,43.269,43.2773,11459.0
2019-11-07 13:55:00,51.97,51.98,51.92,51.96,15317.0,43.2857,43.294,43.244,43.2773,15317.0
2019-11-07 14:00:00,51.96,52.0,51.95,51.99,15378.0,43.2773,43.3106,43.269,43.3023,15378.0
2019-11-07 14:05:00,51.99,52.02,51.98,52.01,8193.0,43.3023,43.3273,43.294,43.319,8193.0
2019-11-07 14:10:00,52.01,52.04,52.01,52.02,12999.0,43.319,43.344,43.319,43.3273,12999.0
2019-11-07 14:15:00,52.01,52.02,51.98,51.98,9740.0,43.319,43.3273,43.294,43.294,9740.0
2019-11-07 14:20:00,51.98,51.99,51.74,51.8,273044.0,43.294,43.3023,43.0941,43.1441,273044.0
2019-11-07 14:25:00,51.8,51.88,51.79,51.86,27152.0,43.1441,43.2107,43.1357,43.194,27152.0
2019-11-07 14:30:00,51.87,51.92,51.85,51.91,13565.0,43.2024,43.244,43.1857,43.2357,13565.0
2019-11-07 14:35:00,51.91,51.96,51.89,51.95,21632.0,43.2357,43.2773,43.219,43.269,21632.0
2019-11-07 14:40:00,51.96,51.97,51.89,51.92,42359.0,43.2773,43.2857,43.219,43.244,42359.0
2019-11-07 14:45:00,51.91,51.93,51.89,51.92,24346.0,43.2357,43.2523,43.219,43.244,24346.0
2019-11-07 14:50:00,51.92,51.97,51.91,51.93,14353.0,43.244,43.2857,43.2357,43.2523,14353.0
2019-11-07 14:55:00,51.93,51.94,51.91,51.94,6770.0,43.2523,43.2607,43.2357,43.2607,6770.0
2019-11-07 15:00:00,51.94,51.96,51.94,51.95,7991.0,43.2607,43.2773,43.2607,43.269,7991.0
2019-11-07 15:05:00,51.95,51.96,51.93,51.96,12623.0,43.269,43.2773,43.2523,43.2773,12623.0
2019-11-07 15:10:00,51.95,51.96,51.94,51.95,8259.0,43.269,43.2773,43.2607,43.269,8259.0
2019-11-07 15:15:00,51.95,51.95,51.92,51.93,17909.0,43.269,43.269,43.244,43.2523,17909.0
2019-11-07 15:20:00,51.92,51.96,51.91,51.93,12680.0,43.244,43.2773,43.2357,43.2523,12680.0
2019-11-07 15:25:00,51.94,51.96,51.93,51.95,14345.0,43.2607,43.2773,43.2523,43.269,14345.0
2019-11-07 15:30:00,51.96,51.99,51.95,51.98,21788.0,43.2773,43.3023,43.269,43.294,21788.0
2019-11-07 15:35:00,51.99,51.99,51.95,51.95,29876.0,43.3023,43.3023,43.269,43.269,29876.0
2019-11-07 15:40:00,51.95,51.95,51.83,51.84,41538.0,43.269,43.269,43.169,43.1774,41538.0
2019-11-07 15:45:00,51.84,51.93,51.83,51.91,45694.0,43.1774,43.2523,43.169,43.2357,45694.0
2019-11-07 15:50:00,51.9,51.92,51.85,51.87,70480.0,43.2274,43.244,43.1857,43.2024,70480.0
2019-11-07 15:55:00,51.87,51.98,51.86,51.97,246492.0,43.2024,43.294,43.194,43.2857,246492.0
2019-11-08 09:30:00,51.92,52.01,51.77,51.8,60116.0,43.244,43.319,43.1191,43.1441,60116.0
2019-11-08 09:35:00,51.8,52.01,51.8,51.94,22373.0,43.1441,43.319,43.1441,43.2607,22373.0
2019-11-08 09:40:00,51.92,51.96,51.9,51.94,12419.0,43.244,43.2773,43.2274,43.2607,12419.0
2019-11-08 09:45:00,51.95,52.0,51.93,51.96,12341.0,43.269,43.3106,43.2523,43.2773,12341.0
2019-11-08 09:50:00,51.98,52.07,51.95,52.04,14869.0,43.294,43.3689,43.269,43.344,14869.0
2019-11-08 09:55:00,52.05,52.08,51.95,51.96,22641.0,43.3523,43.3773,43.269,43.2773,22641.0
2019-11-08 10:00:00,51.95,52.08,51.93,52.06,13609.0,43.269,43.3773,43.2523,43.3606,13609.0
2019-11-08 10:05:00,52.05,52.08,51.88,51.91,22576.0,43.3523,43.3773,43.2107,43.2357,22576.0
2019-11-08 10:10:00,51.91,52.06,51.91,52.02,11667.0,43.2357,43.3606,43.2357,43.3273,11667.0
2019-11-08 10:15:00,52.02,52.04,51.99,52.0,16908.0,43.3273,43.344,43.3023,43.3106,16908.0
2019-11-08 10:20:00,52.01,52.03,51.99,52.0,12522.0,43.319,43.3356,43.3023,43.3106,12522.0
2019-11-08 10:25:00,52.01,52.06,52.0,52.06,10533.0,43.319,43.3606,43.3106,43.3606,10533.0
2019-11-08 10:30:00,52.07,52.14,52.06,52.14,15121.0,43.3689,43.4272,43.3606,43.4272,15121.0
2019-11-08 10:35:00,52.14,52.18,52.1,52.11,22407.0,43.4272,43.4606,43.3939,43.4023,22407.0
2019-11-08 10:40:00,52.12,52.12,51.97,51.98,16366.0,43.4106,43.4106,43.2857,43.294,16366.0
2019-11-08 10:45:00,51.98,52.04,51.96,52.02,17878.0,43.294,43.344,43.2773,43.3273,17878.0
2019-11-08 10:50:00,52.02,52.02,51.96,51.98,8491.0,43.3273,43.3273,43.2773,43.294,8491.0
2019-11-08 10:55:00,51.98,51.99,51.86,51.95,18453.0,43.294,43.3023,43.194,43.269,18453.0
2019-11-08 11:00:00,51.95,52.07,51.94,52.07,13338.0,43.269,43.3689,43.2607,43.3689,13338.0
2019-11-08 11:05:00,52.07,52.08,52.02,52.06,14151.0,43.3689,43.3773,43.3273,43.3606,14151.0
2019-11-08 11:10:00,52.05,52.06,52.01,52.01,8286.0,43.3523,43.3606,43.319,43.319,8286.0
2019-11-08 11:15:00,52.0,52.02,52.0,52.01,23070.0,43.3106,43.3273,43.3106,43.319,23070.0
2019-11-08 11:20:00,52.01,52.06,52.0,52.03,17385.0,43.319,43.3606,43.3106,43.3356,17385.0
2019-11-08 11:25:00,52.03,52.1,52.02,52.06,16813.0,43.3356,43.3939,43.3273,43.3606,16813.0
2019-11-08 11:30:00,52.06,52.2,52.06,52.2,15755.0,43.3606,43.4772,43.3606,43.4772,15755.0
2019-11-08 11:35:00,52.19,52.25,52.19,52.24,17272.0,43.4689,43.5189,43.4689,43.5105,17272.0
2019-11-08 11:40:00,52.24,52.25,52.15,52.16,20012.0,43.5105,43.5189,43.4356,43.4439,20012.0
2019-11-08 11:45:00,52.16,52.19,52.12,52.15,17684.0,43.4439,43.4689,43.4106,43.4356,17684.0
2019-11-08 11:50:00,52.16,52.17,52.14,52.16,7776.0,43.4439,43.4522,43.4272,43.4439,7776.0
2019-11-08 11:55:00,52.16,52.17,52.14,52.15,13290.0,43.4439,43.4522,43.4272,43.4356,13290.0
2019-11-08 12:00:00,52.17,52.17,52.13,52.15,12738.0,43.4522,43.4522,43.4189,43.4356,12738.0
2019-11-08 12:05:00,52.15,52.19,52.14,52.18,7438.0,43.4356,43.4689,43.4272,43.4606,7438.0
2019-11-08 12:10:00,52.19,52.25,52.17,52.24,30261.0,43.4689,43.5189,43.4522,43.5105,30261.0
2019-11-08 12:15:00,52.25,52.26,52.22,52.26,7602.0,43.5189,43.5272,43.4939,43.5272,7602.0
2019-11-08 12:20:00,52.26,52.26,52.16,52.16,8089.0,43.5272,43.5272,43.4439,43.4439,8089.0
2019-11-08 12:25:00,52.16,52.17,52.1,52.15,18674.0,43.4439,43.4522,43.3939,43.4356,18674.0
2019-11-08 12:30:00,52.15,52.22,52.14,52.21,14591.0,43.4356,43.4939,43.4272,43.4856,14591.0
2019-11-08 12:35:00,52.2,52.22,52.19,52.2,8733.0,43.4772,43.4939,43.4689,43.4772,8733.0
2019-11-08 12:40:00,52.22,52.23,52.2,52.22,11816.0,43.4939,43.5022,43.4772,43.4939,11816.0
2019-11-08 12:45:00,52.22,52.23,52.2,52.22,10055.0,43.4939,43.5022,43.4772,43.4939,10055.0
2019-11-08 12:50:00,52.22,52.24,52.21,52.23,46988.0,43.4939,43.5105,43.4856,43.5022,46988.0
2019-11-08 12:55:00,52.24,52.26,52.22,52.26,16830.0,43.5105,43.5272,43.4939,43.5272,16830.0
2019-11-08 13:00:00,52.25,52.28,52.25,52.27,8736.0,43.5189,43.5439,43.5189,43.5355,8736.0
2019-11-08 13:05:00,52.28,52.28,52.23,52.25,9688.0,43.5439,43.5439,43.5022,43.5189,9688.0
2019-11-08 13:10:00,52.24,52.27,52.23,52.26,7270.0,43.5105,43.5355,43.5022,43.5272,7270.0
2019-11-08 13:15:00,52.26,52.27,52.25,52.27,12113.0,43.5272,43.5355,43.5189,43.5355,12113.0
2019-11-08 13:20:00,52.27,52.29,52.26,52.29,26141.0,43.5355,43.5522,43.5272,43.5522,26141.0
2019-11-08 13:25:00,52.28,52.31,52.26,52.3,18863.0,43.5439,43.5688,43.5272,43.5605,18863.0
2019-11-08 13:30:00,52.3,52.31,52.27,52.3,12592.0,43.5605,43.5688,43.5355,43.5605,12592.0
2019-11-08 13:35:00,52.29,52.3,52.27,52.28,9143.0,43.5522,43.5605,43.5355,43.5439,9143.0
2019-11-08 13:40:00,52.28,52.3,52.28,52.29,9857.0,43.5439,43.5605,43.5439,43.5522,9857.0
2019-11-08 13:45:00,52.28,52.32,52.28,52.29,11708.0,43.5439,43.5772,43.5439,43.5522,11708.0
2019-11-08 13:50:00,52.29,52.29,52.27,52.28,7540.0,43.5522,43.5522,43.5355,43.5439,7540.0
2019-11-08 13:55:00,52.29,52.29,52.27,52.28,16029.0,43.5522,43.5522,43.5355,43.5439,16029.0
2019-11-08 14:00:00,52.28,52.3,52.27,52.28,15418.0,43.5439,43.5605,43.5355,43.5439,15418.0
2019-11-08 14:05:00,52.29,52.32,52.28,52.3,8868.0,43.5522,43.5772,43.5439,43.5605,8868.0
2019-11-08 14:10:00,52.31,52.31,52.29,52.3,7852.0,43.5688,43.5688,43.5522,43.5605,7852.0
2019-11-08 14:15:00,52.3,52.3,52.27,52.29,15910.0,43.5605,43.5605,43.5355,43.5522,15910.0
2019-11-08 14:20:00,52.28,52.31,52.27,52.28,8667.0,43.5439,43.5688,43.5355,43.5439,8667.0
2019-11-08 14:25:00,52.28,52.32,52.28,52.3,16346.0,43.5439,43.5772,43.5439,43.5605,16346.0
2019-11-08 14:30:00,52.31,52.33,52.31,52.32,9183.0,43.5688,43.5855,43.5688,43.5772,9183.0
2019-11-08 14:35:00,52.32,52.33,52.31,52.32,10684.0,43.5772,43.5855,43.5688,43.5772,10684.0
2019-11-08 14:40:00,52.32,52.32,52.27,52.3,16697.0,43.5772,43.5772,43.5355,43.5605,16697.0
2019-11-08 14:45:00,52.3,52.31,52.28,52.28,15722.0,43.5605,43.5688,43.5439,43.5439,15722.0
2019-11-08 14:50:00,52.28,52.29,52.27,52.29,10114.0,43.5439,43.5522,43.5355,43.5522,10114.0
2019-11-08 14:55:00,52.28,52.34,52.28,52.34,17993.0,43.5439,43.5938,43.5439,43.5938,17993.0
2019-11-08 15:00:00,52.33,52.33,52.29,52.3,20529.0,43.5855,43.5855,43.5522,43.5605,20529.0
2019-11-08 15:05:00,52.3,52.32,52.29,52.3,20880.0,43.5605,43.5772,43.5522,43.5605,20880.0
2019-11-08 15:10:00,52.31,52.31,52.28,52.31,14688.0,43.5688,43.5688,43.5439,43.5688,14688.0
2019-11-08 15:15:00,52.31,52.31,52.29,52.3,17465.0,43.5688,43.5688,43.5522,43.5605,17465.0
2019-11-08 15:20:00,52.3,52.33,52.3,52.32,19872.0,43.5605,43.5855,43.5605,43.5772,19872.0
2019-11-08 15:25:00,52.31,52.33,52.3,52.3,16002.0,43.5688,43.5855,43.5605,43.5605,16002.0
2019-11-08 15:30:00,52.3,52.34,52.29,52.32,24943.0,43.5605,43.5938,43.5522,43.5772,24943.0
2019-11-08 15:35:00,52.31,52.31,52.28,52.3,28386.0,43.5688,43.5688,43.5439,43.5605,28386.0
2019-11-08 15:40:00,52.3,52.31,52.29,52.29,28749.0,43.5605,43.5688,43.5522,43.5522,28749.0
2019-11-08 15:45:00,52.29,52.31,52.28,52.29,49725.0,43.5522,43.5688,43.5439,43.5522,49725.0
2019-11-08 15:50:00,52.3,52.37,52.29,52.37,71557.0,43.5605,43.6188,43.5522,43.6188,71557.0
2019-11-08 15:55:00,52.36,52.51,52.36,52.51,250045.0,43.6105,43.7354,43.6105,43.7354,250045.0
2019-11-11 09:30:00,52.45,52.45,52.14,52.18,35370.0,43.6854,43.6854,43.4272,43.4606,35370.0
2019-11-11 09:35:00,52.14,52.34,52.14,52.32,13935.0,43.4272,43.5938,43.4272,43.5772,13935.0
2019-11-11 09:40:00,52.3,52.34,52.27,52.28,6854.0,43.5605,43.5938,43.5355,43.5439,6854.0
2019-11-11 09:45:00,52.28,52.38,52.23,52.35,16284.0,43.5439,43.6271,43.5022,43.6022,16284.0
2019-11-11 09:50:00,52.36,52.46,52.35,52.37,19754.0,43.6105,43.6938,43.6022,43.6188,19754.0
2019-11-11 09:55:00,52.36,52.37,52.27,52.29,13003.0,43.6105,43.6188,43.5355,43.5522,13003.0
2019-11-11 10:00:00,52.28,52.3,52.24,52.26,11259.0,43.5439,43.5605,43.5105,43.5272,11259.0
2019-11-11 10:05:00,52.26,52.33,52.25,52.32,11173.0,43.5272,43.5855,43.5189,43.5772,11173.0
2019-11-11 10:10:00,52.32,52.32,52.22,52.26,17285.0,43.5772,43.5772,43.4939,43.5272,17285.0
2019-11-11 10:15:00,52.26,52.3,52.25,52.29,17354.0,43.5272,43.5605,43.5189,43.5522,17354.0
2019-11-11 10:20:00,52.29,52.29,52.25,52.26,21808.0,43.5522,43.5522,43.5189,43.5272,21808.0
2019-11-11 10:25:00,52.25,52.26,52.13,52.16,14603.0,43.5189,43.5272,43.4189,43.4439,14603.0
2019-11-11 10:30:00,52.16,52.22,52.15,52.22,19443.0,43.4439,43.4939,43.4356,43.4939,19443.0
2019-11-11 10:35:00,52.21,52.33,52.2,52.31,29055.0,43.4856,43.5855,43.4772,43.5688,29055.0
2019-11-11 10:40:00,52.3,52.34,52.26,52.27,11840.0,43.5605,43.5938,43.5272,43.5355,11840.0
2019-11-11 10:45:00,52.27,52.27,52.2,52.23,9996.0,43.5355,43.5355,43.4772,43.5022,9996.0
2019-11-11 10:50:00,52.23,52.24,52.2,52.23,13940.0,43.5022,43.5105,43.4772,43.5022,13940.0
2019-11-11 10:55:00,52.22,52.25,52.2,52.25,16143.0,43.4939,43.5189,43.4772,43.5189,16143.0
2019-11-11 11:00:00,52.25,52.28,52.24,52.25,14859.0,43.5189,43.5439,43.5105,43.5189,14859.0
2019-11-11 11:05:00,52.25,52.3,52.25,52.29,8350.0,43.5189,43.5605,43.5189,43.5522,8350.0
2019-11-11 11:10:00,52.29,52.31,52.28,52.3,7161.0,43.5522,43.5688,43.5439,43.5605,7161.0
2019-11-11 11:15:00,52.31,52.42,52.3,52.4,19242.0,43.5688,43.6605,43.5605,43.6438,19242.0
2019-11-11 11:20:00,52.4,52.42,52.36,52.37,13894.0,43.6438,43.6605,43.6105,43.6188,13894.0
2019-11-11 11:25:00,52.37,52.4,52.35,52.38,10681.0,43.6188,43.6438,43.6022,43.6271,10681.0
2019-11-11 11:30:00,52.37,52.37,52.31,52.34,13601.0,43.6188,43.6188,43.5688,43.5938,13601.0
2019-11-11 11:35:00,52.34,52.35,52.32,52.33,8679.0,43.5938,43.6022,43.5772,43.5855,8679.0
2019-11-11 11:40:00,52.33,52.35,52.28,52.32,14410.0,43.5855,43.6022,43.5439,43.5772,14410.0
2019-11-11 11:45:00,52.32,52.33,52.29,52.3,11492.0,43.5772,43.5855,43.5522,43.5605,11492.0
2019-11-11 11:50:00,52.3,52.32,52.29,52.31,6912.0,43.5605,43.5772,43.5522,43.5688,6912.0
2019-11-11 11:55:00,52.31,52.33,52.3,52.32,8854.0,43.5688,43.5855,43.5605,43.5772,8854.0
2019-11-11 12:00:00,52.32,52.32,52.29,52.3,8859.0,43.5772,43.5772,43.5522,43.5605,8859.0
2019-11-11 12:05:00,52.3,52.32,52.27,52.31,9815.0,43.5605,43.5772,43.5355,43.5688,9815.0
2019-11-11 12:10:00,52.32,52.33,52.3,52.3,6606.0,43.5772,43.5855,43.5605,43.5605,6606.0
2019-11-11 12:15:00,52.3,52.3,52.28,52.29,9488.0,43.5605,43.5605,43.5439,43.5522,9488.0
2019-11-11 12:20:00,52.3,52.33,52.3,52.3,7261.0,43.5605,43.5855,43.5605,43.5605,7261.0
2019-11-11 12:25:00,52.31,52.33,52.3,52.32,8724.0,43.5688,43.5855,43.5605,43.5772,8724.0
2019-11-11 12:30:00,52.32,52.33,52.27,52.28,45686.0,43.5772,43.5855,43.5355,43.5439,45686.0
2019-11-11 12:35:00,52.27,52.3,52.23,52.3,62904.0,43.5355,43.5605,43.5022,43.5605,62904.0
2019-11-11 12:40:00,52.3,52.3,52.24,52.24,24904.0,43.5605,43.5605,43.5105,43.5105,24904.0
2019-11-11 12:45:00,52.24,52.26,52.2,52.21,18937.0,43.5105,43.5272,43.4772,43.4856,18937.0
2019-11-11 12:50:00,52.21,52.23,52.2,52.2,7676.0,43.4856,43.5022,43.4772,43.4772,7676.0
2019-11-11 12:55:00,52.21,52.21,52.17,52.19,15100.0,43.4856,43.4856,43.4522,43.4689,15100.0
2019-11-11 13:00:00,52.19,52.21,52.17,52.21,37652.0,43.4689,43.4856,43.4522,43.4856,37652.0
2019-11-11 13:05:00,52.21,52.28,52.21,52.28,13085.0,43.4856,43.5439,43.4856,43.5439,13085.0
2019-11-11 13:10:00,52.28,52.31,52.28,52.3,12754.0,43.5439,43.5688,43.5439,43.5605,12754.0
2019-11-11 13:15:00,52.3,52.32,52.28,52.3,11509.0,43.5605,43.5772,43.5439,43.5605,11509.0
2019-11-11 13:20:00,52.29,52.31,52.28,52.31,8081.0,43.5522,43.5688,43.5439,43.5688,8081.0
2019-11-11 13:25:00,52.32,52.32,52.28,52.3,9168.0,43.5772,43.5772,43.5439,43.5605,9168.0
2019-11-11 13:30:00,52.3,52.33,52.29,52.33,12032.0,43.5605,43.5855,43.5522,43.5855,12032.0
2019-11-11 13:35:00,52.33,52.35,52.33,52.34,5796.0,43.5855,43.6022,43.5855,43.5938,5796.0
2019-11-11 13:40:00,52.34,52.34,52.33,52.33,4605.0,43.5938,43.5938,43.5855,43.5855,4605.0
2019-11-11 13:45:00,52.33,52.41,52.33,52.41,30565.0,43.5855,43.6521,43.5855,43.6521,30565.0
2019-11-11 13:50:00,52.41,52.42,52.41,52.41,8330.0,43.6521,43.6605,43.6521,43.6521,8330.0
2019-11-11 13:55:00,52.42,52.43,52.41,52.43,14936.0,43.6605,43.6688,43.6521,43.6688,14936.0
2019-11-11 14:00:00,52.42,52.43,52.41,52.42,12067.0,43.6605,43.6688,43.6521,43.6605,12067.0
2019-11-11 14:05:00,52.42,52.43,52.41,52.42,8829.0,43.6605,43.6688,43.6521,43.6605,8829.0
2019-11-11 14:10:00,52.42,52.42,52.36,52.4,16719.0,43.6605,43.6605,43.6105,43.6438,16719.0
2019-11-11 14:15:00,52.4,52.41,52.38,52.4,11873.0,43.6438,43.6521,43.6271,43.6438,11873.0
2019-11-11 14:20:00,52.4,52.43,52.4,52.43,13502.0,43.6438,43.6688,43.6438,43.6688,13502.0
2019-11-11 14:25:00,52.42,52.45,52.42,52.45,12645.0,43.6605,43.6854,43.6605,43.6854,12645.0
2019-11-11 14:30:00,52.44,52.45,52.42,52.43,17523.0,43.6771,43.6854,43.6605,43.6688,17523.0
2019-11-11 14:35:00,52.43,52.45,52.42,52.42,11426.0,43.6688,43.6854,43.6605,43.6605,11426.0
2019-11-11 14:40:00,52.42,52.43,52.36,52.36,12144.0,43.6605,43.6688,43.6105,43.6105,12144.0
2019-11-11 14:45:00,52.36,52.37,52.34,52.36,10610.0,43.6105,43.6188,43.5938,43.6105,10610.0
2019-11-11 14:50:00,52.36,52.36,52.33,52.35,16722.0,43.6105,43.6105,43.5855,43.6022,16722.0
2019-11-11 14:55:00,52.35,52.36,52.34,52.34,9798.0,43.6022,43.6105,43.5938,43.5938,9798.0
2019-11-11 15:00:00,52.35,52.36,52.33,52.35,20871.0,43.6022,43.6105,43.5855,43.6022,20871.0
2019-11-11 15:05:00,52.35,52.35,52.34,52.35,17751.0,43.6022,43.6022,43.5938,43.6022,17751.0
2019-11-11 15:10:00,52.34,52.35,52.29,52.3,21863.0,43.5938,43.6022,43.5522,43.5605,21863.0
2019-11-11 15:15:00,52.3,52.38,52.29,52.29,35140.0,43.5605,43.6271,43.5522,43.5522,35140.0
2019-11-11 15:20:00,52.3,52.31,52.29,52.29,15761.0,43.5605,43.5688,43.5522,43.5522,15761.0
2019-11-11 15:25:00,52.3,52.31,52.28,52.29,14148.0,43.5605,43.5688,43.5439,43.5522,14148.0
2019-11-11 15:30:00,52.29,52.31,52.27,52.3,131103.0,43.5522,43.5688,43.5355,43.5605,131103.0
2019-11-11 15:35:00,52.3,52.31,52.26,52.29,48357.0,43.5605,43.5688,43.5272,43.5522,48357.0
2019-11-11 15:40:00,52.29,52.32,52.27,52.32,33183.0,43.5522,43.5772,43.5355,43.5772,33183.0
2019-11-11 15:45:00,52.32,52.33,52.29,52.3,34613.0,43.5772,43.5855,43.5522,43.5605,34613.0
2019-11-11 15:50:00,52.3,52.31,52.26,52.28,53594.0,43.5605,43.5688,43.5272,43.5439,53594.0
2019-11-11 15:55:00,52.28,52.36,52.25,52.35,173271.0,43.5439,43.6105,43.5189,43.6022,173271.0
2019-11-12 09:30:00,52.22,52.33,52.21,52.22,50172.0,43.4939,43.5855,43.4856,43.4939,50172.0
2019-11-12 09:35:00,52.23,52.31,52.21,52.27,12417.0,43.5022,43.5688,43.4856,43.5355,12417.0
2019-11-12 09:40:00,52.27,52.42,52.23,52.38,20058.0,43.5355,43.6605,43.5022,43.6271,20058.0
2019-11-12 09:45:00,52.39,52.43,52.31,52.34,22047.0,43.6355,43.6688,43.5688,43.5938,22047.0
2019-11-12 09:50:00,52.34,52.37,52.17,52.21,30220.0,43.5938,43.6188,43.4522,43.4856,30220.0
2019-11-12 09:55:00,52.22,52.27,52.2,52.23,11148.0,43.4939,43.5355,43.4772,43.5022,11148.0
2019-11-12 10:00:00,52.23,52.24,52.12,52.14,16257.0,43.5022,43.5105,43.4106,43.4272,16257.0
2019-11-12 10:05:00,52.11,52.16,52.1,52.16,15178.0,43.4023,43.4439,43.3939,43.4439,15178.0
2019-11-12 10:10:00,52.14,52.22,52.09,52.21,11804.0,43.4272,43.4939,43.3856,43.4856,11804.0
2019-11-12 10:15:00,52.2,52.21,52.12,52.13,9748.0,43.4772,43.4856,43.4106,43.4189,9748.0
2019-11-12 10:20:00,52.14,52.18,52.07,52.08,26800.0,43.4272,43.4606,43.3689,43.3773,26800.0
2019-11-12 10:25:00,52.08,52.14,52.08,52.13,19697.0,43.3773,43.4272,43.3773,43.4189,19697.0
2019-11-12 10:30:00,52.13,52.17,52.1,52.16,20258.0,43.4189,43.4522,43.3939,43.4439,20258.0
2019-11-12 10:35:00,52.16,52.21,52.16,52.17,16072.0,43.4439,43.4856,43.4439,43.4522,16072.0
2019-11-12 10:40:00,52.17,52.17,51.99,52.01,31309.0,43.4522,43.4522,43.3023,43.319,31309.0
2019-11-12 10:45:00,51.99,51.99,51.94,51.96,12425.0,43.3023,43.3023,43.2607,43.2773,12425.0
2019-11-12 10:50:00,51.96,51.97,51.94,51.96,13020.0,43.2773,43.2857,43.2607,43.2773,13020.0
2019-11-12 10:55:00,51.95,52.06,51.95,52.04,18481.0,43.269,43.3606,43.269,43.344,18481.0
2019-11-12 11:00:00,52.04,52.21,52.04,52.17,16871.0,43.344,43.4856,43.344,43.4522,16871.0
2019-11-12 11:05:00,52.17,52.26,52.17,52.26,13783.0,43.4522,43.5272,43.4522,43.5272,13783.0
2019-11-12 11:10:00,52.27,52.28,52.23,52.23,15217.0,43.5355,43.5439,43.5022,43.5022,15217.0
2019-11-12 11:15:00,52.24,52.24,52.18,52.19,16579.0,43.5105,43.5105,43.4606,43.4689,16579.0
2019-11-12 11:20:00,52.2,52.21,52.17,52.2,32470.0,43.4772,43.4856,43.4522,43.4772,32470.0
2019-11-12 11:25:00,52.2,52.28,52.2,52.23,18565.0,43.4772,43.5439,43.4772,43.5022,18565.0
2019-11-12 11:30:00,52.23,52.23,52.18,52.2,15501.0,43.5022,43.5022,43.4606,43.4772,15501.0
2019-11-12 11:35:00,52.19,52.22,52.17,52.18,21186.0,43.4689,43.4939,43.4522,43.4606,21186.0
2019-11-12 11:40:00,52.18,52.21,52.15,52.16,8776.0,43.4606,43.4856,43.4356,43.4439,8776.0
2019-11-12 11:45:00,52.15,52.2,52.14,52.19,19293.0,43.4356,43.4772,43.4272,43.4689,19293.0
2019-11-12 11:50:00,52.18,52.23,52.18,52.2,13630.0,43.4606,43.5022,43.4606,43.4772,13630.0
2019-11-12 11:55:00,52.2,52.21,52.16,52.16,11698.0,43.4772,43.4856,43.4439,43.4439,11698.0
2019-11-12 12:00:00,52.17,52.18,52.16,52.16,11902.0,43.4522,43.4606,43.4439,43.4439,11902.0
2019-11-12 12:05:00,52.17,52.21,52.16,52.2,11265.0,43.4522,43.4856,43.4439,43.4772,11265.0
2019-11-12 12:10:00,52.19,52.22,52.19,52.22,9532.0,43.4689,43.4939,43.4689,43.4939,9532.0
2019-11-12 12:15:00,52.22,52.27,52.21,52.26,6771.0,43.4939,43.5355,43.4856,43.5272,6771.0
2019-11-12 12:20:00,52.25,52.26,52.21,52.23,9021.0,43.5189,43.5272,43.4856,43.5022,9021.0
2019-11-12 12:25:00,52.24,52.24,52.19,52.2,7154.0,43.5105,43.5105,43.4689,43.4772,7154.0
2019-11-12 12:30:00,52.2,52.21,52.19,52.21,26767.0,43.4772,43.4856,43.4689,43.4856,26767.0
2019-11-12 12:35:00,52.21,52.21,52.17,52.19,21584.0,43.4856,43.4856,43.4522,43.4689,21584.0
2019-11-12 12:40:00,52.19,52.23,52.18,52.23,11847.0,43.4689,43.5022,43.4606,43.5022,11847.0
2019-11-12 12:45:00,52.24,52.27,52.19,52.23,24282.0,43.5105,43.5355,43.4689,43.5022,24282.0
2019-11-12 12:50:00,52.22,52.25,52.19,52.23,13260.0,43.4939,43.5189,43.4689,43.5022,13260.0
2019-11-12 12:55:00,52.23,52.28,52.23,52.26,15773.0,43.5022,43.5439,43.5022,43.5272,15773.0
2019-11-12 13:00:00,52.26,52.26,52.23,52.24,10477.0,43.5272,43.5272,43.5022,43.5105,10477.0
2019-11-12 13:05:00,52.23,52.26,52.22,52.22,13447.0,43.5022,43.5272,43.4939,43.4939,13447.0
2019-11-12 13:10:00,52.22,52.23,52.17,52.18,18065.0,43.4939,43.5022,43.4522,43.4606,18065.0
2019-11-12 13:15:00,52.18,52.18,52.12,52.14,26160.0,43.4606,43.4606,43.4106,43.4272,26160.0
2019-11-12 13:20:00,52.14,52.17,52.08,52.08,36259.0,43.4272,43.4522,43.3773,43.3773,36259.0
2019-11-12 13:25:00,52.08,52.12,52.07,52.09,19750.0,43.3773,43.4106,43.3689,43.3856,19750.0
2019-11-12 13:30:00,52.1,52.13,52.08,52.09,15917.0,43.3939,43.4189,43.3773,43.3856,15917.0
2019-11-12 13:35:00,52.09,52.15,52.09,52.14,14220.0,43.3856,43.4356,43.3856,43.4272,14220.0
2019-11-12 13:40:00,52.14,52.14,52.09,52.12,20474.0,43.4272,43.4272,43.3856,43.4106,20474.0
2019-11-12 13:45:00,52.12,52.17,52.11,52.17,16029.0,43.4106,43.4522,43.4023,43.4522,16029.0
2019-11-12 13:50:00,52.16,52.22,52.16,52.21,10463.0,43.4439,43.4939,43.4439,43.4856,10463.0
2019-11-12 13:55:00,52.21,52.22,52.16,52.19,6166.0,43.4856,43.4939,43.4439,43.4689,6166.0
2019-11-12 14:00:00,52.19,52.19,52.13,52.15,9796.0,43.4689,43.4689,43.4189,43.4356,9796.0
2019-11-12 14:05:00,52.15,52.18,52.13,52.16,13339.0,43.4356,43.4606,43.4189,43.4439,13339.0
2019-11-12 14:10:00,52.16,52.18,52.1,52.13,16571.0,43.4439,43.4606,43.3939,43.4189,16571.0
2019-11-12 14:15:00,52.12,52.15,52.11,52.12,24900.0,43.4106,43.4356,43.4023,43.4106,24900.0
2019-11-12 14:20:00,52.13,52.16,52.11,52.14,10872.0,43.4189,43.4439,43.4023,43.4272,10872.0
2019-11-12 14:25:00,52.14,52.17,52.13,52.16,6222.0,43.4272,43.4522,43.4189,43.4439,6222.0
2019-11-12 14:30:00,52.15,52.19,52.14,52.19,12013.0,43.4356,43.4689,43.4272,43.4689,12013.0
2019-11-12 14:35:00,52.19,52.22,52.17,52.17,14862.0,43.4689,43.4939,43.4522,43.4522,14862.0
2019-11-12 14:40:00,52.17,52.18,52.12,52.12,14144.0,43.4522,43.4606,43.4106,43.4106,14144.0
2019-11-12 14:45:00,52.13,52.16,52.12,52.13,12754.0,43.4189,43.4439,43.4106,43.4189,12754.0
2019-11-12 14:50:00,52.12,52.13,52.06,52.08,41846.0,43.4106,43.4189,43.3606,43.3773,41846.0
2019-11-12 14:55:00,52.07,52.11,52.05,52.11,16016.0,43.3689,43.4023,43.3523,43.4023,16016.0
2019-11-12 15:00:00,52.11,52.12,52.07,52.08,17696.0,43.4023,43.4106,43.3689,43.3773,17696.0
2019-11-12 15:05:00,52.07,52.11,52.07,52.09,8516.0,43.3689,43.4023,43.3689,43.3856,8516.0
2019-11-12 15:10:00,52.08,52.13,52.07,52.13,11150.0,43.3773,43.4189,43.3689,43.4189,11150.0
2019-11-12 15:15:00,52.13,52.18,52.12,52.18,10004.0,43.4189,43.4606,43.4106,43.4606,10004.0
2019-11-12 15:20:00,52.17,52.25,52.17,52.23,15826.0,43.4522,43.5189,43.4522,43.5022,15826.0
2019-11-12 15:25:00,52.24,52.27,52.2,52.22,15201.0,43.5105,43.5355,43.4772,43.4939,15201.0
2019-11-12 15:30:00,52.22,52.28,52.21,52.23,15118.0,43.4939,43.5439,43.4856,43.5022,15118.0
2019-11-12 15:35:00,52.23,52.25,52.22,52.23,15717.0,43.5022,43.5189,43.4939,43.5022,15717.0
2019-11-12 15:40:00,52.23,52.3,52.23,52.28,24687.0,43.5022,43.5605,43.5022,43.5439,24687.0
2019-11-12 15:45:00,52.29,52.32,52.27,52.31,25586.0,43.5522,43.5772,43.5355,43.5688,25586.0
2019-11-12 15:50:00,52.32,52.33,52.26,52.32,67365.0,43.5772,43.5855,43.5272,43.5772,67365.0
2019-11-12 15:55:00,52.32,52.38,52.29,52.37,132812.0,43.5772,43.6271,43.5522,43.6188,132812.0
2019-11-13 09:30:00,52.5,52.54,52.33,52.53,54559.0,43.7271,43.7604,43.5855,43.7521,54559.0
2019-11-13 09:35:00,52.54,52.55,52.45,52.52,11010.0,43.7604,43.7687,43.6854,43.7437,11010.0
2019-11-13 09:40:00,52.52,52.6,52.52,52.54,9191.0,43.7437,43.8104,43.7437,43.7604,9191.0
2019-11-13 09:45:00,52.52,52.55,52.48,52.54,10431.0,43.7437,43.7687,43.7104,43.7604,10431.0
2019-11-13 09:50:00,52.52,52.67,52.49,52.66,17282.0,43.7437,43.8687,43.7188,43.8604,17282.0
2019-11-13 09:55:00,52.65,52.66,52.54,52.58,14312.0,43.852,43.8604,43.7604,43.7937,14312.0
2019-11-13 10:00:00,52.61,52.63,52.6,52.62,10002.0,43.8187,43.8354,43.8104,43.827,10002.0
2019-11-13 10:05:00,52.62,52.67,52.58,52.61,15851.0,43.827,43.8687,43.7937,43.8187,15851.0
2019-11-13 10:10:00,52.62,52.71,52.62,52.71,9474.0,43.827,43.902,43.827,43.902,9474.0
2019-11-13 10:15:00,52.7,52.7,52.61,52.62,10970.0,43.8937,43.8937,43.8187,43.827,10970.0
2019-11-13 10:20:00,52.62,52.68,52.62,52.64,17394.0,43.827,43.877,43.827,43.8437,17394.0
2019-11-13 10:25:00,52.64,52.68,52.63,52.66,4379.0,43.8437,43.877,43.8354,43.8604,4379.0
2019-11-13 10:30:00,52.66,52.72,52.66,52.71,10298.0,43.8604,43.9103,43.8604,43.902,10298.0
2019-11-13 10:35:00,52.7,52.7,52.63,52.68,11442.0,43.8937,43.8937,43.8354,43.877,11442.0
2019-11-13 10:40:00,52.68,52.7,52.6,52.66,31316.0,43.877,43.8937,43.8104,43.8604,31316.0
2019-11-13 10:45:00,52.65,52.71,52.65,52.67,7977.0,43.852,43.902,43.852,43.8687,7977.0
2019-11-13 10:50:00,52.66,52.74,52.65,52.72,14145.0,43.8604,43.927,43.852,43.9103,14145.0
2019-11-13 10:55:00,52.73,52.84,52.72,52.84,16518.0,43.9187,44.0103,43.9103,44.0103,16518.0
2019-11-13 11:00:00,52.86,53.02,52.85,53.02,76145.0,44.0269,44.1602,44.0186,44.1602,76145.0
2019-11-13 11:05:00,53.01,53.03,52.94,52.96,13614.0,44.1519,44.1685,44.0936,44.1102,13614.0
2019-11-13 11:10:00,52.97,52.97,52.86,52.87,6991.0,44.1186,44.1186,44.0269,44.0353,6991.0
2019-11-13 11:15:00,52.87,52.87,52.81,52.83,15052.0,44.0353,44.0353,43.9853,44.0019,15052.0
2019-11-13 11:20:00,52.83,52.89,52.81,52.89,12469.0,44.0019,44.0519,43.9853,44.0519,12469.0
2019-11-13 11:25:00,52.89,52.89,52.85,52.89,14523.0,44.0519,44.0519,44.0186,44.0519,14523.0
2019-11-13 11:30:00,52.89,52.9,52.84,52.86,9300.0,44.0519,44.0602,44.0103,44.0269,9300.0
2019-11-13 11:35:00,52.87,52.87,52.85,52.86,6247.0,44.0353,44.0353,44.0186,44.0269,6247.0
2019-11-13 11:40:00,52.86,52.91,52.86,52.91,8878.0,44.0269,44.0686,44.0269,44.0686,8878.0
2019-11-13 11:45:00,52.9,52.93,52.88,52.91,12244.0,44.0602,44.0852,44.0436,44.0686,12244.0
2019-11-13 11:50:00,52.91,53.01,52.9,53.01,11097.0,44.0686,44.1519,44.0602,44.1519,11097.0
2019-11-13 11:55:00,53.0,53.05,53.0,53.03,8483.0,44.1435,44.1852,44.1435,44.1685,8483.0
2019-11-13 12:00:00,53.04,53.04,52.98,52.98,14888.0,44.1769,44.1769,44.1269,44.1269,14888.0
2019-11-13 12:05:00,52.98,52.98,52.91,52.95,10017.0,44.1269,44.1269,44.0686,44.1019,10017.0
2019-11-13 12:10:00,52.94,53.02,52.94,53.02,11670.0,44.0936,44.1602,44.0936,44.1602,11670.0
2019-11-13 12:15:00,53.02,53.02,52.97,52.98,13159.0,44.1602,44.1602,44.1186,44.1269,13159.0
2019-11-13 12:20:00,52.97,52.98,52.94,52.96,10447.0,44.1186,44.1269,44.0936,44.1102,10447.0
2019-11-13 12:25:00,52.96,52.97,52.92,52.92,9598.0,44.1102,44.1186,44.0769,44.0769,9598.0
2019-11-13 12:30:00,52.92,52.94,52.9,52.92,13121.0,44.0769,44.0936,44.0602,44.0769,13121.0
2019-11-13 12:35:00,52.91,52.91,52.88,52.9,15364.0,44.0686,44.0686,44.0436,44.0602,15364.0
2019-11-13 12:40:00,52.89,52.91,52.84,52.85,11094.0,44.0519,44.0686,44.0103,44.0186,11094.0
2019-11-13 12:45:00,52.86,52.87,52.78,52.78,16200.0,44.0269,44.0353,43.9603,43.9603,16200.0
2019-11-13 12:50:00,52.77,52.82,52.76,52.81,13541.0,43.952,43.9936,43.9436,43.9853,13541.0
2019-11-13 12:55:00,52.8,52.82,52.77,52.82,12879.0,43.977,43.9936,43.952,43.9936,12879.0
2019-11-13 13:00:00,52.81,52.82,52.78,52.79,10817.0,43.9853,43.9936,43.9603,43.9686,10817.0
2019-11-13 13:05:00,52.78,52.8,52.75,52.78,13225.0,43.9603,43.977,43.9353,43.9603,13225.0
2019-11-13 13:10:00,52.78,52.81,52.75,52.76,10261.0,43.9603,43.9853,43.9353,43.9436,10261.0
2019-11-13 13:15:00,52.76,52.78,52.75,52.77,14421.0,43.9436,43.9603,43.9353,43.952,14421.0
2019-11-13 13:20:00,52.77,52.79,52.73,52.75,16305.0,43.952,43.9686,43.9187,43.9353,16305.0
2019-11-13 13:25:00,52.75,52.76,52.73,52.73,12907.0,43.9353,43.9436,43.9187,43.9187,12907.0
2019-11-13 13:30:00,52.73,52.74,52.7,52.71,12536.0,43.9187,43.927,43.8937,43.902,12536.0
2019-11-13 13:35:00,52.71,52.74,52.68,52.73,13822.0,43.902,43.927,43.877,43.9187,13822.0
2019-11-13 13:40:00,52.73,52.74,52.68,52.73,12632.0,43.9187,43.927,43.877,43.9187,12632.0
2019-11-13 13:45:00,52.73,52.74,52.71,52.72,6688.0,43.9187,43.927,43.902,43.9103,6688.0
2019-11-13 13:50:00,52.73,52.77,52.72,52.77,50941.0,43.9187,43.952,43.9103,43.952,50941.0
2019-11-13 13:55:00,52.77,52.83,52.7,52.77,28264.0,43.952,44.0019,43.8937,43.952,28264.0
2019-11-13 14:00:00,52.76,52.78,52.74,52.76,63906.0,43.9436,43.9603,43.927,43.9436,63906.0
2019-11-13 14:05:00,52.76,52.77,52.74,52.76,21110.0,43.9436,43.952,43.927,43.9436,21110.0
2019-11-13 14:10:00,52.75,52.75,52.7,52.73,20747.0,43.9353,43.9353,43.8937,43.9187,20747.0
2019-11-13 14:15:00,52.74,52.75,52.7,52.7,16928.0,43.927,43.9353,43.8937,43.8937,16928.0
2019-11-13 14:20:00,52.71,52.71,52.64,52.65,25852.0,43.902,43.902,43.8437,43.852,25852.0
2019-11-13 14:25:00,52.66,52.66,52.61,52.61,29224.0,43.8604,43.8604,43.8187,43.8187,29224.0
2019-11-13 14:30:00,52.62,52.65,52.61,52.64,34318.0,43.827,43.852,43.8187,43.8437,34318.0
2019-11-13 14:35:00,52.63,52.65,52.62,52.62,12889.0,43.8354,43.852,43.827,43.827,12889.0
2019-11-13 14:40:00,52.62,52.67,52.62,52.66,11123.0,43.827,43.8687,43.827,43.8604,11123.0
2019-11-13 14:45:00,52.66,52.69,52.65,52.68,9115.0,43.8604,43.8853,43.852,43.877,9115.0
2019-11-13 14:50:00,52.67,52.68,52.66,52.68,7226.0,43.8687,43.877,43.8604,43.877,7226.0
2019-11-13 14:55:00,52.67,52.68,52.64,52.66,12871.0,43.8687,43.877,43.8437,43.8604,12871.0
2019-11-13 15:00:00,52.66,52.68,52.64,52.66,19312.0,43.8604,43.877,43.8437,43.8604,19312.0
2019-11-13 15:05:00,52.67,52.68,52.65,52.68,12491.0,43.8687,43.877,43.852,43.877,12491.0
2019-11-13 15:10:00,52.68,52.72,52.65,52.71,19187.0,43.877,43.9103,43.852,43.902,19187.0
2019-11-13 15:15:00,52.71,52.74,52.69,52.74,15615.0,43.902,43.927,43.8853,43.927,15615.0
2019-11-13 15:20:00,52.74,52.78,52.74,52.75,31712.0,43.927,43.9603,43.927,43.9353,31712.0
2019-11-13 15:25:00,52.75,52.77,52.73,52.76,17739.0,43.9353,43.952,43.9187,43.9436,17739.0
2019-11-13 15:30:00,52.76,52.79,52.74,52.76,22253.0,43.9436,43.9686,43.927,43.9436,22253.0
2019-11-13 15:35:00,52.76,52.77,52.7,52.73,29022.0,43.9436,43.952,43.8937,43.9187,29022.0
2019-11-13 15:40:00,52.74,52.74,52.7,52.73,28693.0,43.927,43.927,43.8937,43.9187,28693.0
2019-11-13 15:45:00,52.73,52.73,52.7,52.7,27629.0,43.9187,43.9187,43.8937,43.8937,27629.0
2019-11-13 15:50:00,52.7,52.71,52.6,52.63,108666.0,43.8937,43.902,43.8104,43.8354,108666.0
2019-11-13 15:55:00,52.63,52.67,52.6,52.6,195077.0,43.8354,43.8687,43.8104,43.8104,195077.0
2019-11-14 09:30:00,52.86,52.96,52.68,52.79,32248.0,44.0269,44.1102,43.877,43.9686,32248.0
2019-11-14 09:35:00,52.83,52.93,52.81,52.91,3632.0,44.0019,44.0852,43.9853,44.0686,3632.0
2019-11-14 09:40:00,52.88,52.9,52.78,52.82,9591.0,44.0436,44.0602,43.9603,43.9936,9591.0
2019-11-14 09:45:00,52.84,52.86,52.8,52.8,6404.0,44.0103,44.0269,43.977,43.977,6404.0
2019-11-14 09:50:00,52.8,52.87,52.78,52.83,6611.0,43.977,44.0353,43.9603,44.0019,6611.0
2019-11-14 09:55:00,52.85,52.91,52.84,52.89,10915.0,44.0186,44.0686,44.0103,44.0519,10915.0
2019-11-14 10:00:00,52.91,52.96,52.84,52.89,44915.0,44.0686,44.1102,44.0103,44.0519,44915.0
2019-11-14 10:05:00,52.88,52.89,52.7,52.7,6978.0,44.0436,44.0519,43.8937,43.8937,6978.0
2019-11-14 10:10:00,52.71,52.75,52.7,52.72,8047.0,43.902,43.9353,43.8937,43.9103,8047.0
2019-11-14 10:15:00,52.73,52.74,52.58,52.66,19562.0,43.9187,43.927,43.7937,43.8604,19562.0
2019-11-14 10:20:00,52.66,52.75,52.66,52.72,4888.0,43.8604,43.9353,43.8604,43.9103,4888.0
2019-11-14 10:25:00,52.73,52.75,52.65,52.68,5751.0,43.9187,43.9353,43.852,43.877,5751.0
2019-11-14 10:30:00,52.69,52.73,52.68,52.7,8279.0,43.8853,43.9187,43.877,43.8937,8279.0
2019-11-14 10:35:00,52.7,52.76,52.7,52.71,5625.0,43.8937,43.9436,43.8937,43.902,5625.0
2019-11-14 10:40:00,52.71,52.74,52.68,52.69,4746.0,43.902,43.927,43.877,43.8853,4746.0
2019-11-14 10:45:00,52.69,52.74,52.64,52.74,8081.0,43.8853,43.927,43.8437,43.927,8081.0
2019-11-14 10:50:00,52.73,52.78,52.7,52.75,11366.0,43.9187,43.9603,43.8937,43.9353,11366.0
2019-11-14 10:55:00,52.75,52.79,52.7,52.79,9358.0,43.9353,43.9686,43.8937,43.9686,9358.0
2019-11-14 11:00:00,52.78,52.83,52.78,52.81,8004.0,43.9603,44.0019,43.9603,43.9853,8004.0
2019-11-14 11:05:00,52.81,52.81,52.74,52.76,7895.0,43.9853,43.9853,43.927,43.9436,7895.0
2019-11-14 11:10:00,52.75,52.82,52.75,52.8,8983.0,43.9353,43.9936,43.9353,43.977,8983.0
2019-11-14 11:15:00,52.8,52.85,52.78,52.83,11726.0,43.977,44.0186,43.9603,44.0019,11726.0
2019-11-14 11:20:00,52.83,52.85,52.8,52.84,7409.0,44.0019,44.0186,43.977,44.0103,7409.0
2019-11-14 11:25:00,52.83,52.9,52.82,52.83,14640.0,44.0019,44.0602,43.9936,44.0019,14640.0
2019-11-14 11:30:00,52.84,52.84,52.69,52.72,15174.0,44.0103,44.0103,43.8853,43.9103,15174.0
2019-11-14 11:35:00,52.72,52.72,52.65,52.67,10974.0,43.9103,43.9103,43.852,43.8687,10974.0
2019-11-14 11:40:00,52.66,52.66,52.59,52.59,14239.0,43.8604,43.8604,43.8021,43.8021,14239.0
2019-11-14 11:45:00,52.58,52.63,52.57,52.58,14178.0,43.7937,43.8354,43.7854,43.7937,14178.0
2019-11-14 11:50:00,52.6,52.64,52.59,52.63,13510.0,43.8104,43.8437,43.8021,43.8354,13510.0
2019-11-14 11:55:00,52.63,52.64,52.62,52.64,12769.0,43.8354,43.8437,43.827,43.8437,12769.0
2019-11-14 12:00:00,52.63,52.63,52.58,52.62,14961.0,43.8354,43.8354,43.7937,43.827,14961.0
2019-11-14 12:05:00,52.63,52.66,52.61,52.66,11392.0,43.8354,43.8604,43.8187,43.8604,11392.0
2019-11-14 12:10:00,52.66,52.66,52.61,52.63,18174.0,43.8604,43.8604,43.8187,43.8354,18174.0
2019-11-14 12:15:00,52.63,52.67,52.62,52.65,25319.0,43.8354,43.8687,43.827,43.852,25319.0
2019-11-14 12:20:00,52.65,52.72,52.63,52.69,27482.0,43.852,43.9103,43.8354,43.8853,27482.0
2019-11-14 12:25:00,52.68,52.68,52.64,52.64,9644.0,43.877,43.877,43.8437,43.8437,9644.0
2019-11-14 12:30:00,52.64,52.66,52.62,52.64,15465.0,43.8437,43.8604,43.827,43.8437,15465.0
2019-11-14 12:35:00,52.64,52.65,52.6,52.64,11248.0,43.8437,43.852,43.8104,43.8437,11248.0
2019-11-14 12:40:00,52.64,52.68,52.63,52.68,10229.0,43.8437,43.877,43.8354,43.877,10229.0
2019-11-14 12:45:00,52.67,52.7,52.65,52.66,16266.0,43.8687,43.8937,43.852,43.8604,16266.0
2019-11-14 12:50:00,52.66,52.68,52.66,52.66,5756.0,43.8604,43.877,43.8604,43.8604,5756.0
2019-11-14 12:55:00,52.66,52.67,52.63,52.64,35876.0,43.8604,43.8687,43.8354,43.8437,35876.0
2019-11-14 13:00:00,52.64,52.65,52.6,52.61,14147.0,43.8437,43.852,43.8104,43.8187,14147.0
2019-11-14 13:05:00,52.61,52.62,52.57,52.57,10539.0,43.8187,43.827,43.7854,43.7854,10539.0
2019-11-14 13:10:00,52.56,52.58,52.53,52.55,8452.0,43.7771,43.7937,43.7521,43.7687,8452.0
2019-11-14 13:15:00,52.54,52.54,52.52,52.53,10241.0,43.7604,43.7604,43.7437,43.7521,10241.0
2019-11-14 13:20:00,52.53,52.54,52.5,52.52,6651.0,43.7521,43.7604,43.7271,43.7437,6651.0
2019-11-14 13:25:00,52.52,52.52,52.45,52.46,8039.0,43.7437,43.7437,43.6854,43.6938,8039.0
2019-11-14 13:30:00,52.45,52.49,52.43,52.48,14772.0,43.6854,43.7188,43.6688,43.7104,14772.0
2019-11-14 13:35:00,52.48,52.51,52.48,52.5,8501.0,43.7104,43.7354,43.7104,43.7271,8501.0
2019-11-14 13:40:00,52.5,52.5,52.44,52.46,8552.0,43.7271,43.7271,43.6771,43.6938,8552.0
2019-11-14 13:45:00,52.46,52.48,52.45,52.47,13191.0,43.6938,43.7104,43.6854,43.7021,13191.0
2019-11-14 13:50:00,52.46,52.47,52.44,52.45,8334.0,43.6938,43.7021,43.6771,43.6854,8334.0
2019-11-14 13:55:00,52.45,52.45,52.36,52.39,34732.0,43.6854,43.6854,43.6105,43.6355,34732.0
2019-11-14 14:00:00,52.4,52.43,52.38,52.43,8570.0,43.6438,43.6688,43.6271,43.6688,8570.0
2019-11-14 14:05:00,52.42,52.47,52.4,52.47,11363.0,43.6605,43.7021,43.6438,43.7021,11363.0
2019-11-14 14:10:00,52.46,52.52,52.45,52.5,13613.0,43.6938,43.7437,43.6854,43.7271,13613.0
2019-11-14 14:15:00,52.5,52.51,52.49,52.49,6019.0,43.7271,43.7354,43.7188,43.7188,6019.0
2019-11-14 14:20:00,52.5,52.5,52.45,52.46,10710.0,43.7271,43.7271,43.6854,43.6938,10710.0
2019-11-14 14:25:00,52.46,52.47,52.43,52.43,10718.0,43.6938,43.7021,43.6688,43.6688,10718.0
2019-11-14 14:30:00,52.44,52.51,52.43,52.48,14329.0,43.6771,43.7354,43.6688,43.7104,14329.0
2019-11-14 14:35:00,52.47,52.49,52.47,52.47,4490.0,43.7021,43.7188,43.7021,43.7021,4490.0
2019-11-14 14:40:00,52.47,52.48,52.43,52.44,8591.0,43.7021,43.7104,43.6688,43.6771,8591.0
2019-11-14 14:45:00,52.44,52.45,52.43,52.43,8211.0,43.6771,43.6854,43.6688,43.6688,8211.0
2019-11-14 14:50:00,52.43,52.44,52.4,52.41,13394.0,43.6688,43.6771,43.6438,43.6521,13394.0
2019-11-14 14:55:00,52.42,52.43,52.4,52.41,8472.0,43.6605,43.6688,43.6438,43.6521,8472.0
2019-11-14 15:00:00,52.4,52.42,52.38,52.4,23749.0,43.6438,43.6605,43.6271,43.6438,23749.0
2019-11-14 15:05:00,52.4,52.41,52.39,52.39,8285.0,43.6438,43.6521,43.6355,43.6355,8285.0
2019-11-14 15:10:00,52.4,52.41,52.36,52.36,14537.0,43.6438,43.6521,43.6105,43.6105,14537.0
2019-11-14 15:15:00,52.37,52.38,52.36,52.38,12335.0,43.6188,43.6271,43.6105,43.6271,12335.0
2019-11-14 15:20:00,52.37,52.42,52.37,52.4,19556.0,43.6188,43.6605,43.6188,43.6438,19556.0
2019-11-14 15:25:00,52.41,52.47,52.4,52.45,28625.0,43.6521,43.7021,43.6438,43.6854,28625.0
2019-11-14 15:30:00,52.46,52.49,52.45,52.46,18599.0,43.6938,43.7188,43.6854,43.6938,18599.0
2019-11-14 15:35:00,52.47,52.48,52.44,52.45,19631.0,43.7021,43.7104,43.6771,43.6854,19631.0
2019-11-14 15:40:00,52.46,52.51,52.45,52.5,21504.0,43.6938,43.7354,43.6854,43.7271,21504.0
2019-11-14 15:45:00,52.51,52.51,52.48,52.49,21631.0,43.7354,43.7354,43.7104,43.7188,21631.0
2019-11-14 15:50:00,52.5,52.55,52.49,52.5,49287.0,43.7271,43.7687,43.7188,43.7271,49287.0
2019-11-14 15:55:00,52.49,52.54,52.45,52.53,156129.0,43.7188,43.7604,43.6854,43.7521,156129.0
2019-11-15 09:30:00,52.51,52.59,52.45,52.47,100729.0,43.7354,43.8021,43.6854,43.7021,100729.0
2019-11-15 09:35:00,52.48,52.52,52.38,52.4,8572.0,43.7104,43.7437,43.6271,43.6438,8572.0
2019-11-15 09:40:00,52.4,52.49,52.4,52.48,10002.0,43.6438,43.7188,43.6438,43.7104,10002.0
2019-11-15 09:45:00,52.48,52.51,52.47,52.49,10922.0,43.7104,43.7354,43.7021,43.7188,10922.0
2019-11-15 09:50:00,52.49,52.53,52.49,52.51,12204.0,43.7188,43.7521,43.7188,43.7354,12204.0
2019-11-15 09:55:00,52.51,52.51,52.44,52.45,7542.0,43.7354,43.7354,43.6771,43.6854,7542.0
2019-11-15 10:00:00,52.45,52.55,52.45,52.51,10336.0,43.6854,43.7687,43.6854,43.7354,10336.0
2019-11-15 10:05:00,52.5,52.53,52.46,52.48,9008.0,43.7271,43.7521,43.6938,43.7104,9008.0
2019-11-15 10:10:00,52.47,52.52,52.45,52.48,13662.0,43.7021,43.7437,43.6854,43.7104,13662.0
2019-11-15 10:15:00,52.48,52.55,52.47,52.53,31387.0,43.7104,43.7687,43.7021,43.7521,31387.0
2019-11-15 10:20:00,52.53,52.53,52.48,52.51,8815.0,43.7521,43.7521,43.7104,43.7354,8815.0
2019-11-15 10:25:00,52.5,52.51,52.48,52.49,15869.0,43.7271,43.7354,43.7104,43.7188,15869.0
2019-11-15 10:30:00,52.5,52.55,52.42,52.43,9974.0,43.7271,43.7687,43.6605,43.6688,9974.0
2019-11-15 10:35:00,52.44,52.44,52.41,52.43,4691.0,43.6771,43.6771,43.6521,43.6688,4691.0
2019-11-15 10:40:00,52.43,52.48,52.41,52.47,9156.0,43.6688,43.7104,43.6521,43.7021,9156.0
2019-11-15 10:45:00,52.46,52.5,52.46,52.48,17432.0,43.6938,43.7271,43.6938,43.7104,17432.0
2019-11-15 10:50:00,52.48,52.54,52.47,52.54,11623.0,43.7104,43.7604,43.7021,43.7604,11623.0
2019-11-15 10:55:00,52.54,52.54,52.47,52.49,26697.0,43.7604,43.7604,43.7021,43.7188,26697.0
2019-11-15 11:00:00,52.48,52.52,52.47,52.51,12431.0,43.7104,43.7437,43.7021,43.7354,12431.0
2019-11-15 11:05:00,52.52,52.56,52.49,52.5,13516.0,43.7437,43.7771,43.7188,43.7271,13516.0
2019-11-15 11:10:00,52.5,52.54,52.48,52.51,26953.0,43.7271,43.7604,43.7104,43.7354,26953.0
2019-11-15 11:15:00,52.51,52.52,52.47,52.47,5978.0,43.7354,43.7437,43.7021,43.7021,5978.0
2019-11-15 11:20:00,52.46,52.53,52.45,52.5,9946.0,43.6938,43.7521,43.6854,43.7271,9946.0
2019-11-15 11:25:00,52.5,52.58,52.5,52.57,9382.0,43.7271,43.7937,43.7271,43.7854,9382.0
2019-11-15 11:30:00,52.56,52.6,52.54,52.6,11614.0,43.7771,43.8104,43.7604,43.8104,11614.0
2019-11-15 11:35:00,52.59,52.63,52.56,52.57,11238.0,43.8021,43.8354,43.7771,43.7854,11238.0
2019-11-15 11:40:00,52.58,52.58,52.53,52.55,12232.0,43.7937,43.7937,43.7521,43.7687,12232.0
2019-11-15 11:45:00,52.55,52.55,52.51,52.52,6779.0,43.7687,43.7687,43.7354,43.7437,6779.0
2019-11-15 11:50:00,52.52,52.52,52.45,52.47,15621.0,43.7437,43.7437,43.6854,43.7021,15621.0
2019-11-15 11:55:00,52.47,52.47,52.42,52.42,9697.0,43.7021,43.7021,43.6605,43.6605,9697.0
2019-11-15 12:00:00,52.42,52.45,52.41,52.43,8758.0,43.6605,43.6854,43.6521,43.6688,8758.0
2019-11-15 12:05:00,52.43,52.44,52.4,52.43,9489.0,43.6688,43.6771,43.6438,43.6688,9489.0
2019-11-15 12:10:00,52.43,52.43,52.39,52.39,8215.0,43.6688,43.6688,43.6355,43.6355,8215.0
2019-11-15 12:15:00,52.39,52.45,52.38,52.44,16635.0,43.6355,43.6854,43.6271,43.6771,16635.0
2019-11-15 12:20:00,52.44,52.45,52.42,52.44,6539.0,43.6771,43.6854,43.6605,43.6771,6539.0
2019-11-15 12:25:00,52.44,52.47,52.44,52.46,9825.0,43.6771,43.7021,43.6771,43.6938,9825.0
2019-11-15 12:30:00,52.45,52.47,52.43,52.44,11212.0,43.6854,43.7021,43.6688,43.6771,11212.0
2019-11-15 12:35:00,52.43,52.45,52.41,52.44,9113.0,43.6688,43.6854,43.6521,43.6771,9113.0
2019-11-15 12:40:00,52.43,52.43,52.39,52.4,10899.0,43.6688,43.6688,43.6355,43.6438,10899.0
2019-11-15 12:45:00,52.4,52.43,52.39,52.43,8570.0,43.6438,43.6688,43.6355,43.6688,8570.0
2019-11-15 12:50:00,52.43,52.47,52.42,52.44,9539.0,43.6688,43.7021,43.6605,43.6771,9539.0
2019-11-15 12:55:00,52.44,52.45,52.42,52.43,8269.0,43.6771,43.6854,43.6605,43.6688,8269.0
2019-11-15 13:00:00,52.43,52.44,52.41,52.41,4476.0,43.6688,43.6771,43.6521,43.6521,4476.0
2019-11-15 13:05:00,52.41,52.44,52.4,52.43,8356.0,43.6521,43.6771,43.6438,43.6688,8356.0
2019-11-15 13:10:00,52.42,52.44,52.41,52.43,6919.0,43.6605,43.6771,43.6521,43.6688,6919.0
2019-11-15 13:15:00,52.42,52.43,52.39,52.42,13600.0,43.6605,43.6688,43.6355,43.6605,13600.0
2019-11-15 13:20:00,52.41,52.41,52.39,52.39,7651.0,43.6521,43.6521,43.6355,43.6355,7651.0
2019-11-15 13:25:00,52.39,52.4,52.34,52.35,9385.0,43.6355,43.6438,43.5938,43.6022,9385.0
2019-11-15 13:30:00,52.34,52.37,52.34,52.35,10079.0,43.5938,43.6188,43.5938,43.6022,10079.0
2019-11-15 13:35:00,52.35,52.35,52.33,52.34,6954.0,43.6022,43.6022,43.5855,43.5938,6954.0
2019-11-15 13:40:00,52.34,52.36,52.33,52.36,3715.0,43.5938,43.6105,43.5855,43.6105,3715.0
2019-11-15 13:45:00,52.35,52.38,52.34,52.37,8280.0,43.6022,43.6271,43.5938,43.6188,8280.0
2019-11-15 13:50:00,52.38,52.43,52.37,52.39,12435.0,43.6271,43.6688,43.6188,43.6355,12435.0
2019-11-15 13:55:00,52.39,52.39,52.36,52.37,6982.0,43.6355,43.6355,43.6105,43.6188,6982.0
2019-11-15 14:00:00,52.37,52.39,52.34,52.35,19633.0,43.6188,43.6355,43.5938,43.6022,19633.0
2019-11-15 14:05:00,52.35,52.43,52.35,52.42,11516.0,43.6022,43.6688,43.6022,43.6605,11516.0
2019-11-15 14:10:00,52.42,52.44,52.4,52.44,11869.0,43.6605,43.6771,43.6438,43.6771,11869.0
2019-11-15 14:15:00,52.44,52.45,52.41,52.45,10639.0,43.6771,43.6854,43.6521,43.6854,10639.0
2019-11-15 14:20:00,52.44,52.46,52.43,52.44,13006.0,43.6771,43.6938,43.6688,43.6771,13006.0
2019-11-15 14:25:00,52.43,52.44,52.39,52.4,22325.0,43.6688,43.6771,43.6355,43.6438,22325.0
2019-11-15 14:30:00,52.4,52.41,52.39,52.4,24584.0,43.6438,43.6521,43.6355,43.6438,24584.0
2019-11-15 14:35:00,52.4,52.44,52.39,52.43,16961.0,43.6438,43.6771,43.6355,43.6688,16961.0
2019-11-15 14:40:00,52.43,52.48,52.41,52.45,28741.0,43.6688,43.7104,43.6521,43.6854,28741.0
2019-11-15 14:45:00,52.46,52.48,52.44,52.44,14255.0,43.6938,43.7104,43.6771,43.6771,14255.0
2019-11-15 14:50:00,52.45,52.5,52.44,52.48,16250.0,43.6854,43.7271,43.6771,43.7104,16250.0
2019-11-15 14:55:00,52.48,52.48,52.45,52.46,10498.0,43.7104,43.7104,43.6854,43.6938,10498.0
2019-11-15 15:00:00,52.45,52.47,52.42,52.43,15582.0,43.6854,43.7021,43.6605,43.6688,15582.0
2019-11-15 15:05:00,52.42,52.45,52.42,52.44,15434.0,43.6605,43.6854,43.6605,43.6771,15434.0
2019-11-15 15:10:00,52.43,52.44,52.42,52.43,7756.0,43.6688,43.6771,43.6605,43.6688,7756.0
2019-11-15 15:15:00,52.42,52.45,52.41,52.45,15222.0,43.6605,43.6854,43.6521,43.6854,15222.0
2019-11-15 15:20:00,52.44,52.45,52.41,52.42,23328.0,43.6771,43.6854,43.6521,43.6605,23328.0
2019-11-15 15:25:00,52.42,52.43,52.41,52.41,12254.0,43.6605,43.6688,43.6521,43.6521,12254.0
2019-11-15 15:30:00,52.41,52.43,52.39,52.43,35398.0,43.6521,43.6688,43.6355,43.6688,35398.0
2019-11-15 15:35:00,52.43,52.49,52.42,52.43,35075.0,43.6688,43.7188,43.6605,43.6688,35075.0
2019-11-15 15:40:00,52.43,52.44,52.41,52.42,29667.0,43.6688,43.6771,43.6521,43.6605,29667.0
2019-11-15 15:45:00,52.43,52.51,52.42,52.49,41467.0,43.6688,43.7354,43.6605,43.7188,41467.0
2019-11-15 15:50:00,52.48,52.55,52.48,52.54,94572.0,43.7104,43.7687,43.7104,43.7604,94572.0
2019-11-15 15:55:00,52.54,52.56,52.47,52.56,272766.0,43.7604,43.7771,43.7021,43.7771,272766.0
2019-11-18 09:30:00,52.65,52.66,52.24,52.24,41097.0,43.852,43.8604,43.5105,43.5105,41097.0
2019-11-18 09:35:00,52.27,52.41,52.21,52.41,17491.0,43.5355,43.6521,43.4856,43.6521,17491.0
2019-11-18 09:40:00,52.41,52.5,52.4,52.46,7033.0,43.6521,43.7271,43.6438,43.6938,7033.0
2019-11-18 09:45:00,52.48,52.58,52.48,52.58,4898.0,43.7104,43.7937,43.7104,43.7937,4898.0
2019-11-18 09:50:00,52.57,52.61,52.53,52.53,10152.0,43.7854,43.8187,43.7521,43.7521,10152.0
2019-11-18 09:55:00,52.52,52.53,52.48,52.48,8201.0,43.7437,43.7521,43.7104,43.7104,8201.0
2019-11-18 10:00:00,52.49,52.51,52.45,52.47,8173.0,43.7188,43.7354,43.6854,43.7021,8173.0
2019-11-18 10:05:00,52.47,52.55,52.42,52.52,8340.0,43.7021,43.7687,43.6605,43.7437,8340.0
2019-11-18 10:10:00,52.53,52.57,52.5,52.54,10577.0,43.7521,43.7854,43.7271,43.7604,10577.0
2019-11-18 10:15:00,52.55,52.66,52.54,52.64,9125.0,43.7687,43.8604,43.7604,43.8437,9125.0
2019-11-18 10:20:00,52.62,52.69,52.6,52.61,13925.0,43.827,43.8853,43.8104,43.8187,13925.0
2019-11-18 10:25:00,52.61,52.64,52.58,52.62,14555.0,43.8187,43.8437,43.7937,43.827,14555.0
2019-11-18 10:30:00,52.62,52.7,52.62,52.68,13726.0,43.827,43.8937,43.827,43.877,13726.0
2019-11-18 10:35:00,52.67,52.73,52.67,52.7,9058.0,43.8687,43.9187,43.8687,43.8937,9058.0
2019-11-18 10:40:00,52.69,52.79,52.69,52.77,9389.0,43.8853,43.9686,43.8853,43.952,9389.0
2019-11-18 10:45:00,52.77,52.82,52.77,52.82,6902.0,43.952,43.9936,43.952,43.9936,6902.0
2019-11-18 10:50:00,52.83,52.88,52.81,52.83,7561.0,44.0019,44.0436,43.9853,44.0019,7561.0
2019-11-18 10:55:00,52.8,52.9,52.8,52.9,14273.0,43.977,44.0602,43.977,44.0602,14273.0
2019-11-18 11:00:00,52.9,52.94,52.86,52.87,15496.0,44.0602,44.0936,44.0269,44.0353,15496.0
2019-11-18 11:05:00,52.87,52.94,52.84,52.94,16469.0,44.0353,44.0936,44.0103,44.0936,16469.0
2019-11-18 11:10:00,52.93,53.02,52.92,53.01,39675.0,44.0852,44.1602,44.0769,44.1519,39675.0
2019-11-18 11:15:00,53.01,53.07,52.99,53.06,19996.0,44.1519,44.2018,44.1352,44.1935,19996.0
2019-11-18 11:20:00,53.06,53.09,53.04,53.09,17390.0,44.1935,44.2185,44.1769,44.2185,17390.0
2019-11-18 11:25:00,53.09,53.11,53.03,53.09,25693.0,44.2185,44.2352,44.1685,44.2185,25693.0
2019-11-18 11:30:00,53.1,53.1,53.02,53.03,14606.0,44.2268,44.2268,44.1602,44.1685,14606.0
2019-11-18 11:35:00,53.03,53.06,53.01,53.05,21821.0,44.1685,44.1935,44.1519,44.1852,21821.0
2019-11-18 11:40:00,53.05,53.06,52.95,52.99,36908.0,44.1852,44.1935,44.1019,44.1352,36908.0
2019-11-18 11:45:00,52.98,53.0,52.96,52.98,10389.0,44.1269,44.1435,44.1102,44.1269,10389.0
2019-11-18 11:50:00,52.98,53.08,52.98,53.06,14692.0,44.1269,44.2102,44.1269,44.1935,14692.0
2019-11-18 11:55:00,53.07,53.1,53.04,53.05,21006.0,44.2018,44.2268,44.1769,44.1852,21006.0
2019-11-18 12:00:00,53.03,53.03,52.96,53.0,16570.0,44.1685,44.1685,44.1102,44.1435,16570.0
2019-11-18 12:05:00,53.0,53.0,52.94,52.99,9952.0,44.1435,44.1435,44.0936,44.1352,9952.0
2019-11-18 12:10:00,52.99,53.03,52.99,53.0,14435.0,44.1352,44.1685,44.1352,44.1435,14435.0
2019-11-18 12:15:00,53.0,53.02,52.99,53.01,15461.0,44.1435,44.1602,44.1352,44.1519,15461.0
2019-11-18 12:20:00,53.01,53.05,53.0,53.04,17367.0,44.1519,44.1852,44.1435,44.1769,17367.0
2019-11-18 12:25:00,53.03,53.04,52.98,52.99,10870.0,44.1685,44.1769,44.1269,44.1352,10870.0
2019-11-18 12:30:00,52.99,53.0,52.89,52.92,9003.0,44.1352,44.1435,44.0519,44.0769,9003.0
2019-11-18 12:35:00,52.91,52.92,52.87,52.89,5303.0,44.0686,44.0769,44.0353,44.0519,5303.0
2019-11-18 12:40:00,52.9,52.93,52.89,52.93,5301.0,44.0602,44.0852,44.0519,44.0852,5301.0
2019-11-18 12:45:00,52.94,53.02,52.92,53.01,9340.0,44.0936,44.1602,44.0769,44.1519,9340.0
2019-11-18 12:50:00,53.02,53.03,53.01,53.02,7598.0,44.1602,44.1685,44.1519,44.1602,7598.0
2019-11-18 12:55:00,53.02,53.03,53.01,53.01,3029.0,44.1602,44.1685,44.1519,44.1519,3029.0
2019-11-18 13:00:00,53.02,53.05,53.0,53.04,7035.0,44.1602,44.1852,44.1435,44.1769,7035.0
2019-11-18 13:05:00,53.04,53.06,53.03,53.04,2773.0,44.1769,44.1935,44.1685,44.1769,2773.0
2019-11-18 13:10:00,53.04,53.1,53.04,53.08,6960.0,44.1769,44.2268,44.1769,44.2102,6960.0
2019-11-18 13:15:00,53.07,53.09,53.06,53.08,9848.0,44.2018,44.2185,44.1935,44.2102,9848.0
2019-11-18 13:20:00,53.07,53.07,53.01,53.02,6048.0,44.2018,44.2018,44.1519,44.1602,6048.0
2019-11-18 13:25:00,53.02,53.09,53.02,53.09,19930.0,44.1602,44.2185,44.1602,44.2185,19930.0
2019-11-18 13:30:00,53.09,53.09,53.06,53.06,10305.0,44.2185,44.2185,44.1935,44.1935,10305.0
2019-11-18 13:35:00,53.07,53.07,53.05,53.05,10386.0,44.2018,44.2018,44.1852,44.1852,10386.0
2019-11-18 13:40:00,53.05,53.11,53.04,53.09,21548.0,44.1852,44.2352,44.1769,44.2185,21548.0
2019-11-18 13:45:00,53.08,53.08,53.06,53.07,6308.0,44.2102,44.2102,44.1935,44.2018,6308.0
2019-11-18 13:50:00,53.06,53.08,53.02,53.03,9866.0,44.1935,44.2102,44.1602,44.1685,9866.0
2019-11-18 13:55:00,53.04,53.04,52.98,52.99,11079.0,44.1769,44.1769,44.1269,44.1352,11079.0
2019-11-18 14:00:00,52.99,52.99,52.93,52.95,7358.0,44.1352,44.1352,44.0852,44.1019,7358.0
2019-11-18 14:05:00,52.96,52.98,52.95,52.97,11504.0,44.1102,44.1269,44.1019,44.1186,11504.0
2019-11-18 14:10:00,52.97,52.99,52.96,52.97,6105.0,44.1186,44.1352,44.1102,44.1186,6105.0
2019-11-18 14:15:00,52.97,53.01,52.94,52.95,18658.0,44.1186,44.1519,44.0936,44.1019,18658.0
2019-11-18 14:20:00,52.95,52.96,52.93,52.95,5991.0,44.1019,44.1102,44.0852,44.1019,5991.0
2019-11-18 14:25:00,52.94,53.2,52.92,53.01,76004.0,44.0936,44.3101,44.0769,44.1519,76004.0
2019-11-18 14:30:00,53.01,53.09,52.99,53.08,16224.0,44.1519,44.2185,44.1352,44.2102,16224.0
2019-11-18 14:35:00,53.08,53.12,53.03,53.05,12924.0,44.2102,44.2435,44.1685,44.1852,12924.0
2019-11-18 14:40:00,53.05,53.07,53.03,53.04,15412.0,44.1852,44.2018,44.1685,44.1769,15412.0
2019-11-18 14:45:00,53.05,53.05,52.99,53.0,18215.0,44.1852,44.1852,44.1352,44.1435,18215.0
2019-11-18 14:50:00,53.0,53.02,52.99,53.01,8649.0,44.1435,44.1602,44.1352,44.1519,8649.0
2019-11-18 14:55:00,53.01,53.01,52.96,52.97,7798.0,44.1519,44.1519,44.1102,44.1186,7798.0
2019-11-18 15:00:00,52.97,52.97,52.9,52.9,18060.0,44.1186,44.1186,44.0602,44.0602,18060.0
2019-11-18 15:05:00,52.89,52.91,52.87,52.88,11123.0,44.0519,44.0686,44.0353,44.0436,11123.0
2019-11-18 15:10:00,52.88,52.88,52.85,52.86,8945.0,44.0436,44.0436,44.0186,44.0269,8945.0
2019-11-18 15:15:00,52.87,52.88,52.79,52.79,31596.0,44.0353,44.0436,43.9686,43.9686,31596.0
2019-11-18 15:20:00,52.79,52.79,52.74,52.75,17772.0,43.9686,43.9686,43.927,43.9353,17772.0
2019-11-18 15:25:00,52.74,52.77,52.73,52.77,33583.0,43.927,43.952,43.9187,43.952,33583.0
2019-11-18 15:30:00,52.77,52.77,52.72,52.73,19637.0,43.952,43.952,43.9103,43.9187,19637.0
2019-11-18 15:35:00,52.73,52.76,52.7,52.76,35520.0,43.9187,43.9436,43.8937,43.9436,35520.0
2019-11-18 15:40:00,52.76,52.78,52.75,52.77,16933.0,43.9436,43.9603,43.9353,43.952,16933.0
2019-11-18 15:45:00,52.77,52.84,52.77,52.83,40578.0,43.952,44.0103,43.952,44.0019,40578.0
2019-11-18 15:50:00,52.82,52.92,52.81,52.91,85943.0,43.9936,44.0769,43.9853,44.0686,85943.0
2019-11-18 15:55:00,52.92,52.93,52.86,52.88,144995.0,44.0769,44.0852,44.0269,44.0436,144995.0
2019-11-19 09:30:00,53.0,53.04,52.89,53.04,68194.0,44.1435,44.1769,44.0519,44.1769,68194.0
2019-11-19 09:35:00,53.05,53.06,52.87,52.88,17950.0,44.1852,44.1935,44.0353,44.0436,17950.0
2019-11-19 09:40:00,52.88,53.02,52.85,53.02,23088.0,44.0436,44.1602,44.0186,44.1602,23088.0
2019-11-19 09:45:00,53.02,53.03,52.93,52.95,12327.0,44.1602,44.1685,44.0852,44.1019,12327.0
2019-11-19 09:50:00,52.95,53.01,52.95,52.98,12382.0,44.1019,44.1519,44.1019,44.1269,12382.0
2019-11-19 09:55:00,52.98,53.04,52.93,52.95,16426.0,44.1269,44.1769,44.0852,44.1019,16426.0
2019-11-19 10:00:00,52.95,53.04,52.94,53.02,17353.0,44.1019,44.1769,44.0936,44.1602,17353.0
2019-11-19 10:05:00,53.01,53.02,52.93,53.0,8965.0,44.1519,44.1602,44.0852,44.1435,8965.0
2019-11-19 10:10:00,52.99,53.0,52.92,52.92,10116.0,44.1352,44.1435,44.0769,44.0769,10116.0
2019-11-19 10:15:00,52.92,52.95,52.87,52.9,16238.0,44.0769,44.1019,44.0353,44.0602,16238.0
2019-11-19 10:20:00,52.89,52.91,52.82,52.85,10579.0,44.0519,44.0686,43.9936,44.0186,10579.0
2019-11-19 10:25:00,52.84,52.87,52.79,52.84,9391.0,44.0103,44.0353,43.9686,44.0103,9391.0
2019-11-19 10:30:00,52.85,52.86,52.81,52.85,6655.0,44.0186,44.0269,43.9853,44.0186,6655.0
2019-11-19 10:35:00,52.84,52.91,52.84,52.89,11678.0,44.0103,44.0686,44.0103,44.0519,11678.0
2019-11-19 10:40:00,52.9,52.91,52.83,52.86,9809.0,44.0602,44.0686,44.0019,44.0269,9809.0
2019-11-19 10:45:00,52.85,52.88,52.84,52.86,12958.0,44.0186,44.0436,44.0103,44.0269,12958.0
2019-11-19 10:50:00,52.86,52.91,52.8,52.91,14830.0,44.0269,44.0686,43.977,44.0686,14830.0
2019-11-19 10:55:00,52.91,52.92,52.88,52.92,10829.0,44.0686,44.0769,44.0436,44.0769,10829.0
2019-11-19 11:00:00,52.93,52.99,52.92,52.97,14836.0,44.0852,44.1352,44.0769,44.1186,14836.0
2019-11-19 11:05:00,52.97,52.98,52.94,52.97,11198.0,44.1186,44.1269,44.0936,44.1186,11198.0
2019-11-19 11:10:00,52.96,52.99,52.95,52.97,10431.0,44.1102,44.1352,44.1019,44.1186,10431.0
2019-11-19 11:15:00,52.96,52.96,52.9,52.93,14654.0,44.1102,44.1102,44.0602,44.0852,14654.0
2019-11-19 11:20:00,52.93,52.95,52.88,52.91,13008.0,44.0852,44.1019,44.0436,44.0686,13008.0
2019-11-19 11:25:00,52.91,52.92,52.86,52.87,15253.0,44.0686,44.0769,44.0269,44.0353,15253.0
2019-11-19 11:30:00,52.88,52.95,52.87,52.94,19984.0,44.0436,44.1019,44.0353,44.0936,19984.0
2019-11-19 11:35:00,52.94,52.96,52.9,52.93,15302.0,44.0936,44.1102,44.0602,44.0852,15302.0
2019-11-19 11:40:00,52.93,52.94,52.86,52.87,33396.0,44.0852,44.0936,44.0269,44.0353,33396.0
2019-11-19 11:45:00,52.88,52.91,52.86,52.87,22335.0,44.0436,44.0686,44.0269,44.0353,22335.0
2019-11-19 11:50:00,52.87,52.94,52.86,52.94,19821.0,44.0353,44.0936,44.0269,44.0936,19821.0
2019-11-19 11:55:00,52.95,52.99,52.92,52.99,7860.0,44.1019,44.1352,44.0769,44.1352,7860.0
2019-11-19 12:00:00,52.98,52.98,52.93,52.96,13563.0,44.1269,44.1269,44.0852,44.1102,13563.0
2019-11-19 12:05:00,52.97,52.97,52.92,52.96,15327.0,44.1186,44.1186,44.0769,44.1102,15327.0
2019-11-19 12:10:00,52.96,53.0,52.95,52.98,11055.0,44.1102,44.1435,44.1019,44.1269,11055.0
2019-11-19 12:15:00,52.98,52.99,52.94,52.98,10901.0,44.1269,44.1352,44.0936,44.1269,10901.0
2019-11-19 12:20:00,52.98,53.0,52.97,52.98,7402.0,44.1269,44.1435,44.1186,44.1269,7402.0
2019-11-19 12:25:00,52.98,53.0,52.97,52.98,7023.0,44.1269,44.1435,44.1186,44.1269,7023.0
2019-11-19 12:30:00,52.98,52.98,52.95,52.97,10906.0,44.1269,44.1269,44.1019,44.1186,10906.0
2019-11-19 12:35:00,52.98,52.98,52.94,52.94,16379.0,44.1269,44.1269,44.0936,44.0936,16379.0
2019-11-19 12:40:00,52.95,52.99,52.93,52.99,10449.0,44.1019,44.1352,44.0852,44.1352,10449.0
2019-11-19 12:45:00,52.99,53.01,52.95,52.95,38997.0,44.1352,44.1519,44.1019,44.1019,38997.0
2019-11-19 12:50:00,52.94,52.95,52.92,52.93,8747.0,44.0936,44.1019,44.0769,44.0852,8747.0
2019-11-19 12:55:00,52.94,52.96,52.93,52.96,13168.0,44.0936,44.1102,44.0852,44.1102,13168.0
2019-11-19 13:00:00,52.96,52.96,52.9,52.93,9952.0,44.1102,44.1102,44.0602,44.0852,9952.0
2019-11-19 13:05:00,52.92,52.94,52.92,52.93,15087.0,44.0769,44.0936,44.0769,44.0852,15087.0
2019-11-19 13:10:00,52.93,52.94,52.83,52.87,18900.0,44.0852,44.0936,44.0019,44.0353,18900.0
2019-11-19 13:15:00,52.87,52.88,52.85,52.87,12227.0,44.0353,44.0436,44.0186,44.0353,12227.0
2019-11-19 13:20:00,52.86,52.88,52.86,52.87,6521.0,44.0269,44.0436,44.0269,44.0353,6521.0
2019-11-19 13:25:00,52.86,52.87,52.85,52.85,5310.0,44.0269,44.0353,44.0186,44.0186,5310.0
2019-11-19 13:30:00,52.85,52.88,52.85,52.87,8795.0,44.0186,44.0436,44.0186,44.0353,8795.0
2019-11-19 13:35:00,52.87,52.89,52.85,52.89,9168.0,44.0353,44.0519,44.0186,44.0519,9168.0
2019-11-19 13:40:00,52.9,52.93,52.9,52.93,8464.0,44.0602,44.0852,44.0602,44.0852,8464.0
2019-11-19 13:45:00,52.93,52.98,52.93,52.96,12343.0,44.0852,44.1269,44.0852,44.1102,12343.0
2019-11-19 13:50:00,52.96,52.97,52.91,52.91,9483.0,44.1102,44.1186,44.0686,44.0686,9483.0
2019-11-19 13:55:00,52.91,52.92,52.9,52.9,9805.0,44.0686,44.0769,44.0602,44.0602,9805.0
2019-11-19 14:00:00,52.91,52.96,52.91,52.95,7297.0,44.0686,44.1102,44.0686,44.1019,7297.0
2019-11-19 14:05:00,52.95,52.95,52.88,52.88,10561.0,44.1019,44.1019,44.0436,44.0436,10561.0
2019-11-19 14:10:00,52.89,52.92,52.88,52.9,15845.0,44.0519,44.0769,44.0436,44.0602,15845.0
2019-11-19 14:15:00,52.9,52.93,52.89,52.93,7977.0,44.0602,44.0852,44.0519,44.0852,7977.0
2019-11-19 14:20:00,52.93,52.94,52.92,52.94,13108.0,44.0852,44.0936,44.0769,44.0936,13108.0
2019-11-19 14:25:00,52.94,52.96,52.91,52.96,10613.0,44.0936,44.1102,44.0686,44.1102,10613.0
2019-11-19 14:30:00,52.96,53.01,52.95,52.97,11552.0,44.1102,44.1519,44.1019,44.1186,11552.0
2019-11-19 14:35:00,52.97,52.97,52.96,52.97,3510.0,44.1186,44.1186,44.1102,44.1186,3510.0
2019-11-19 14:40:00,52.96,52.97,52.93,52.93,14129.0,44.1102,44.1186,44.0852,44.0852,14129.0
2019-11-19 14:45:00,52.94,52.98,52.93,52.97,11714.0,44.0936,44.1269,44.0852,44.1186,11714.0
2019-11-19 14:50:00,52.97,52.97,52.92,52.95,8263.0,44.1186,44.1186,44.0769,44.1019,8263.0
2019-11-19 14:55:00,52.94,52.96,52.93,52.93,9945.0,44.0936,44.1102,44.0852,44.0852,9945.0
2019-11-19 15:00:00,52.93,52.95,52.92,52.93,13650.0,44.0852,44.1019,44.0769,44.0852,13650.0
2019-11-19 15:05:00,52.93,52.95,52.91,52.94,13129.0,44.0852,44.1019,44.0686,44.0936,13129.0
2019-11-19 15:10:00,52.95,52.97,52.93,52.96,21265.0,44.1019,44.1186,44.0852,44.1102,21265.0
2019-11-19 15:15:00,52.96,52.96,52.93,52.93,21850.0,44.1102,44.1102,44.0852,44.0852,21850.0
2019-11-19 15:20:00,52.94,52.96,52.93,52.94,22715.0,44.0936,44.1102,44.0852,44.0936,22715.0
2019-11-19 15:25:00,52.94,52.98,52.92,52.97,18349.0,44.0936,44.1269,44.0769,44.1186,18349.0
2019-11-19 15:30:00,52.97,53.02,52.95,53.02,25096.0,44.1186,44.1602,44.1019,44.1602,25096.0
2019-11-19 15:35:00,53.02,53.06,53.01,53.04,30874.0,44.1602,44.1935,44.1519,44.1769,30874.0
2019-11-19 15:40:00,53.04,53.06,53.03,53.03,29818.0,44.1769,44.1935,44.1685,44.1685,29818.0
2019-11-19 15:45:00,53.03,53.04,53.0,53.04,36492.0,44.1685,44.1769,44.1435,44.1769,36492.0
2019-11-19 15:50:00,53.03,53.05,53.0,53.01,70178.0,44.1685,44.1852,44.1435,44.1519,70178.0
2019-11-19 15:55:00,53.0,53.0,52.91,52.91,186641.0,44.1435,44.1435,44.0686,44.0686,186641.0
2019-11-20 09:30:00,52.95,53.09,52.87,53.04,43866.0,44.1019,44.2185,44.0353,44.1769,43866.0
2019-11-20 09:35:00,53.03,53.04,52.86,52.86,13847.0,44.1685,44.1769,44.0269,44.0269,13847.0
2019-11-20 09:40:00,52.87,52.93,52.77,52.82,11552.0,44.0353,44.0852,43.952,43.9936,11552.0
2019-11-20 09:45:00,52.83,52.88,52.81,52.87,12718.0,44.0019,44.0436,43.9853,44.0353,12718.0
2019-11-20 09:50:00,52.9,52.94,52.84,52.86,15692.0,44.0602,44.0936,44.0103,44.0269,15692.0
2019-11-20 09:55:00,52.86,52.9,52.83,52.84,14095.0,44.0269,44.0602,44.0019,44.0103,14095.0
2019-11-20 10:00:00,52.84,52.88,52.75,52.83,15615.0,44.0103,44.0436,43.9353,44.0019,15615.0
2019-11-20 10:05:00,52.83,52.83,52.79,52.8,9350.0,44.0019,44.0019,43.9686,43.977,9350.0
2019-11-20 10:10:00,52.8,52.84,52.79,52.82,7280.0,43.977,44.0103,43.9686,43.9936,7280.0
2019-11-20 10:15:00,52.8,52.82,52.79,52.81,8731.0,43.977,43.9936,43.9686,43.9853,8731.0
2019-11-20 10:20:00,52.81,52.85,52.79,52.84,12488.0,43.9853,44.0186,43.9686,44.0103,12488.0
2019-11-20 10:25:00,52.85,52.92,52.85,52.9,9431.0,44.0186,44.0769,44.0186,44.0602,9431.0
2019-11-20 10:30:00,52.9,52.92,52.87,52.88,12936.0,44.0602,44.0769,44.0353,44.0436,12936.0
2019-11-20 10:35:00,52.87,52.87,52.82,52.82,6069.0,44.0353,44.0353,43.9936,43.9936,6069.0
2019-11-20 10:40:00,52.83,52.9,52.81,52.89,8765.0,44.0019,44.0602,43.9853,44.0519,8765.0
2019-11-20 10:45:00,52.89,52.89,52.85,52.85,11299.0,44.0519,44.0519,44.0186,44.0186,11299.0
2019-11-20 10:50:00,52.85,52.87,52.8,52.81,15509.0,44.0186,44.0353,43.977,43.9853,15509.0
2019-11-20 10:55:00,52.81,52.81,52.68,52.74,13125.0,43.9853,43.9853,43.877,43.927,13125.0
2019-11-20 11:00:00,52.75,52.77,52.66,52.74,17102.0,43.9353,43.952,43.8604,43.927,17102.0
2019-11-20 11:05:00,52.73,52.77,52.69,52.77,8479.0,43.9187,43.952,43.8853,43.952,8479.0
2019-11-20 11:10:00,52.76,52.81,52.75,52.79,8546.0,43.9436,43.9853,43.9353,43.9686,8546.0
2019-11-20 11:15:00,52.79,52.84,52.77,52.82,11900.0,43.9686,44.0103,43.952,43.9936,11900.0
2019-11-20 11:20:00,52.82,52.84,52.78,52.78,8847.0,43.9936,44.0103,43.9603,43.9603,8847.0
2019-11-20 11:25:00,52.79,52.83,52.73,52.73,10117.0,43.9686,44.0019,43.9187,43.9187,10117.0
2019-11-20 11:30:00,52.74,52.82,52.72,52.79,15131.0,43.927,43.9936,43.9103,43.9686,15131.0
2019-11-20 11:35:00,52.79,52.87,52.78,52.86,12664.0,43.9686,44.0353,43.9603,44.0269,12664.0
2019-11-20 11:40:00,52.86,52.9,52.83,52.88,12175.0,44.0269,44.0602,44.0019,44.0436,12175.0
2019-11-20 11:45:00,52.88,52.93,52.85,52.87,20781.0,44.0436,44.0852,44.0186,44.0353,20781.0
2019-11-20 11:50:00,52.87,52.88,52.83,52.87,11961.0,44.0353,44.0436,44.0019,44.0353,11961.0
2019-11-20 11:55:00,52.87,52.89,52.84,52.88,12959.0,44.0353,44.0519,44.0103,44.0436,12959.0
2019-11-20 12:00:00,52.89,52.9,52.82,52.84,18078.0,44.0519,44.0602,43.9936,44.0103,18078.0
2019-11-20 12:05:00,52.83,52.88,52.83,52.87,11888.0,44.0019,44.0436,44.0019,44.0353,11888.0
2019-11-20 12:10:00,52.88,52.88,52.81,52.81,13147.0,44.0436,44.0436,43.9853,43.9853,13147.0
2019-11-20 12:15:00,52.8,52.84,52.8,52.83,5949.0,43.977,44.0103,43.977,44.0019,5949.0
2019-11-20 12:20:00,52.84,52.86,52.81,52.85,10256.0,44.0103,44.0269,43.9853,44.0186,10256.0
2019-11-20 12:25:00,52.86,52.86,52.83,52.84,11637.0,44.0269,44.0269,44.0019,44.0103,11637.0
2019-11-20 12:30:00,52.84,52.85,52.78,52.78,10999.0,44.0103,44.0186,43.9603,43.9603,10999.0
2019-11-20 12:35:00,52.78,52.8,52.76,52.77,9697.0,43.9603,43.977,43.9436,43.952,9697.0
2019-11-20 12:40:00,52.76,52.78,52.74,52.77,16563.0,43.9436,43.9603,43.927,43.952,16563.0
2019-11-20 12:45:00,52.76,52.79,52.74,52.78,12759.0,43.9436,43.9686,43.927,43.9603,12759.0
2019-11-20 12:50:00,52.78,52.8,52.75,52.79,13226.0,43.9603,43.977,43.9353,43.9686,13226.0
2019-11-20 12:55:00,52.78,52.78,52.69,52.73,19929.0,43.9603,43.9603,43.8853,43.9187,19929.0
2019-11-20 13:00:00,52.72,52.72,52.68,52.69,8475.0,43.9103,43.9103,43.877,43.8853,8475.0
2019-11-20 13:05:00,52.68,52.71,52.67,52.7,10164.0,43.877,43.902,43.8687,43.8937,10164.0
2019-11-20 13:10:00,52.69,52.77,52.68,52.74,14510.0,43.8853,43.952,43.877,43.927,14510.0
2019-11-20 13:15:00,52.75,52.78,52.71,52.77,12547.0,43.9353,43.9603,43.902,43.952,12547.0
2019-11-20 13:20:00,52.77,52.79,52.76,52.77,11682.0,43.952,43.9686,43.9436,43.952,11682.0
2019-11-20 13:25:00,52.78,52.8,52.75,52.77,15595.0,43.9603,43.977,43.9353,43.952,15595.0
2019-11-20 13:30:00,52.77,52.77,52.71,52.73,8791.0,43.952,43.952,43.902,43.9187,8791.0
2019-11-20 13:35:00,52.73,52.73,52.66,52.66,10833.0,43.9187,43.9187,43.8604,43.8604,10833.0
2019-11-20 13:40:00,52.67,52.76,52.67,52.74,9465.0,43.8687,43.9436,43.8687,43.927,9465.0
2019-11-20 13:45:00,52.74,52.78,52.74,52.78,12872.0,43.927,43.9603,43.927,43.9603,12872.0
2019-11-20 13:50:00,52.78,52.81,52.76,52.77,17445.0,43.9603,43.9853,43.9436,43.952,17445.0
2019-11-20 13:55:00,52.77,52.79,52.74,52.78,11692.0,43.952,43.9686,43.927,43.9603,11692.0
2019-11-20 14:00:00,52.77,52.78,52.74,52.76,10117.0,43.952,43.9603,43.927,43.9436,10117.0
2019-11-20 14:05:00,52.75,52.84,52.75,52.83,12142.0,43.9353,44.0103,43.9353,44.0019,12142.0
2019-11-20 14:10:00,52.83,52.85,52.82,52.83,8744.0,44.0019,44.0186,43.9936,44.0019,8744.0
2019-11-20 14:15:00,52.82,52.83,52.76,52.83,16411.0,43.9936,44.0019,43.9436,44.0019,16411.0
2019-11-20 14:20:00,52.83,52.83,52.78,52.82,16539.0,44.0019,44.0019,43.9603,43.9936,16539.0
2019-11-20 14:25:00,52.82,52.83,52.8,52.82,23654.0,43.9936,44.0019,43.977,43.9936,23654.0
2019-11-20 14:30:00,52.82,52.83,52.8,52.82,16794.0,43.9936,44.0019,43.977,43.9936,16794.0
2019-11-20 14:35:00,52.81,52.87,52.79,52.86,36872.0,43.9853,44.0353,43.9686,44.0269,36872.0
2019-11-20 14:40:00,52.86,52.87,52.82,52.86,16778.0,44.0269,44.0353,43.9936,44.0269,16778.0
2019-11-20 14:45:00,52.88,52.9,52.85,52.89,10629.0,44.0436,44.0602,44.0186,44.0519,10629.0
2019-11-20 14:50:00,52.9,52.92,52.9,52.9,8771.0,44.0602,44.0769,44.0602,44.0602,8771.0
2019-11-20 14:55:00,52.9,52.94,52.9,52.91,12919.0,44.0602,44.0936,44.0602,44.0686,12919.0
2019-11-20 15:00:00,52.91,52.97,52.9,52.94,15069.0,44.0686,44.1186,44.0602,44.0936,15069.0
2019-11-20 15:05:00,52.94,52.98,52.93,52.98,15690.0,44.0936,44.1269,44.0852,44.1269,15690.0
2019-11-20 15:10:00,52.98,53.02,52.97,53.02,29253.0,44.1269,44.1602,44.1186,44.1602,29253.0
2019-11-20 15:15:00,53.02,53.04,52.99,53.0,15463.0,44.1602,44.1769,44.1352,44.1435,15463.0
2019-11-20 15:20:00,53.0,53.02,52.98,52.98,12489.0,44.1435,44.1602,44.1269,44.1269,12489.0
2019-11-20 15:25:00,52.99,53.04,52.96,52.98,14552.0,44.1352,44.1769,44.1102,44.1269,14552.0
2019-11-20 15:30:00,52.98,53.02,52.96,53.01,19722.0,44.1269,44.1602,44.1102,44.1519,19722.0
2019-11-20 15:35:00,53.02,53.03,52.97,53.02,29299.0,44.1602,44.1685,44.1186,44.1602,29299.0
2019-11-20 15:40:00,53.03,53.14,53.02,53.14,31152.0,44.1685,44.2601,44.1602,44.2601,31152.0
2019-11-20 15:45:00,53.14,53.14,53.08,53.11,51515.0,44.2601,44.2601,44.2102,44.2352,51515.0
2019-11-20 15:50:00,53.1,53.14,53.08,53.14,71130.0,44.2268,44.2601,44.2102,44.2601,71130.0
2019-11-20 15:55:00,53.14,53.19,53.1,53.17,271317.0,44.2601,44.3018,44.2268,44.2851,271317.0
2019-11-21 09:30:00,53.0,53.0,52.82,52.9,43988.0,44.1435,44.1435,43.9936,44.0602,43988.0
2019-11-21 09:35:00,52.93,53.06,52.93,53.06,5083.0,44.0852,44.1935,44.0852,44.1935,5083.0
2019-11-21 09:40:00,53.04,53.04,52.92,52.92,6932.0,44.1769,44.1769,44.0769,44.0769,6932.0
2019-11-21 09:45:00,52.91,52.93,52.71,52.75,15844.0,44.0686,44.0852,43.902,43.9353,15844.0
2019-11-21 09:50:00,52.73,52.78,52.67,52.72,16211.0,43.9187,43.9603,43.8687,43.9103,16211.0
2019-11-21 09:55:00,52.71,52.74,52.68,52.72,12990.0,43.902,43.927,43.877,43.9103,12990.0
2019-11-21 10:00:00,52.74,52.75,52.54,52.56,8222.0,43.927,43.9353,43.7604,43.7771,8222.0
2019-11-21 10:05:00,52.56,52.62,52.55,52.61,14942.0,43.7771,43.827,43.7687,43.8187,14942.0
2019-11-21 10:10:00,52.61,52.67,52.56,52.64,10714.0,43.8187,43.8687,43.7771,43.8437,10714.0
2019-11-21 10:15:00,52.64,52.64,52.58,52.6,18247.0,43.8437,43.8437,43.7937,43.8104,18247.0
2019-11-21 10:20:00,52.59,52.59,52.51,52.54,13700.0,43.8021,43.8021,43.7354,43.7604,13700.0
2019-11-21 10:25:00,52.53,52.53,52.43,52.43,7325.0,43.7521,43.7521,43.6688,43.6688,7325.0
2019-11-21 10:30:00,52.42,52.51,52.4,52.5,15798.0,43.6605,43.7354,43.6438,43.7271,15798.0
2019-11-21 10:35:00,52.51,52.53,52.48,52.48,12666.0,43.7354,43.7521,43.7104,43.7104,12666.0
2019-11-21 10:40:00,52.47,52.48,52.42,52.46,12231.0,43.7021,43.7104,43.6605,43.6938,12231.0
2019-11-21 10:45:00,52.45,52.5,52.42,52.49,10575.0,43.6854,43.7271,43.6605,43.7188,10575.0
2019-11-21 10:50:00,52.48,52.5,52.45,52.49,13325.0,43.7104,43.7271,43.6854,43.7188,13325.0
2019-11-21 10:55:00,52.48,52.49,52.46,52.48,7304.0,43.7104,43.7188,43.6938,43.7104,7304.0
2019-11-21 11:00:00,52.48,52.53,52.46,52.49,12797.0,43.7104,43.7521,43.6938,43.7188,12797.0
2019-11-21 11:05:00,52.48,52.52,52.46,52.46,5630.0,43.7104,43.7437,43.6938,43.6938,5630.0
2019-11-21 11:10:00,52.46,52.49,52.46,52.49,10445.0,43.6938,43.7188,43.6938,43.7188,10445.0
2019-11-21 11:15:00,52.49,52.54,52.47,52.53,12019.0,43.7188,43.7604,43.7021,43.7521,12019.0
2019-11-21 11:20:00,52.53,52.58,52.52,52.57,9741.0,43.7521,43.7937,43.7437,43.7854,9741.0
2019-11-21 11:25:00,52.57,52.63,52.53,52.61,23723.0,43.7854,43.8354,43.7521,43.8187,23723.0
2019-11-21 11:30:00,52.61,52.67,52.58,52.59,14988.0,43.8187,43.8687,43.7937,43.8021,14988.0
2019-11-21 11:35:00,52.6,52.6,52.51,52.52,7595.0,43.8104,43.8104,43.7354,43.7437,7595.0
2019-11-21 11:40:00,52.53,52.57,52.51,52.56,8087.0,43.7521,43.7854,43.7354,43.7771,8087.0
2019-11-21 11:45:00,52.57,52.58,52.54,52.54,6836.0,43.7854,43.7937,43.7604,43.7604,6836.0
2019-11-21 11:50:00,52.55,52.58,52.53,52.54,5821.0,43.7687,43.7937,43.7521,43.7604,5821.0
2019-11-21 11:55:00,52.55,52.56,52.54,52.54,9256.0,43.7687,43.7771,43.7604,43.7604,9256.0
2019-11-21 12:00:00,52.54,52.57,52.5,52.5,6540.0,43.7604,43.7854,43.7271,43.7271,6540.0
2019-11-21 12:05:00,52.51,52.57,52.49,52.56,7574.0,43.7354,43.7854,43.7188,43.7771,7574.0
2019-11-21 12:10:00,52.57,52.6,52.55,52.56,6281.0,43.7854,43.8104,43.7687,43.7771,6281.0
2019-11-21 12:15:00,52.56,52.57,52.51,52.51,4710.0,43.7771,43.7854,43.7354,43.7354,4710.0
2019-11-21 12:20:00,52.51,52.56,52.51,52.54,6538.0,43.7354,43.7771,43.7354,43.7604,6538.0
2019-11-21 12:25:00,52.53,52.53,52.51,52.53,4120.0,43.7521,43.7521,43.7354,43.7521,4120.0
2019-11-21 12:30:00,52.53,52.53,52.47,52.48,7812.0,43.7521,43.7521,43.7021,43.7104,7812.0
2019-11-21 12:35:00,52.48,52.57,52.48,52.57,5768.0,43.7104,43.7854,43.7104,43.7854,5768.0
2019-11-21 12:40:00,52.56,52.59,52.54,52.54,8065.0,43.7771,43.8021,43.7604,43.7604,8065.0
2019-11-21 12:45:00,52.54,52.57,52.54,52.56,8843.0,43.7604,43.7854,43.7604,43.7771,8843.0
2019-11-21 12:50:00,52.55,52.57,52.52,52.57,7272.0,43.7687,43.7854,43.7437,43.7854,7272.0
2019-11-21 12:55:00,52.57,52.58,52.56,52.57,5540.0,43.7854,43.7937,43.7771,43.7854,5540.0
2019-11-21 13:00:00,52.57,52.6,52.56,52.59,8371.0,43.7854,43.8104,43.7771,43.8021,8371.0
2019-11-21 13:05:00,52.58,52.63,52.58,52.61,7853.0,43.7937,43.8354,43.7937,43.8187,7853.0
2019-11-21 13:10:00,52.61,52.61,52.58,52.58,6719.0,43.8187,43.8187,43.7937,43.7937,6719.0
2019-11-21 13:15:00,52.58,52.59,52.53,52.54,7284.0,43.7937,43.8021,43.7521,43.7604,7284.0
2019-11-21 13:20:00,52.53,52.53,52.48,52.48,6670.0,43.7521,43.7521,43.7104,43.7104,6670.0
2019-11-21 13:25:00,52.48,52.49,52.45,52.48,6255.0,43.7104,43.7188,43.6854,43.7104,6255.0
2019-11-21 13:30:00,52.49,52.5,52.46,52.46,7884.0,43.7188,43.7271,43.6938,43.6938,7884.0
2019-11-21 13:35:00,52.46,52.46,52.43,52.46,10818.0,43.6938,43.6938,43.6688,43.6938,10818.0
2019-11-21 13:40:00,52.45,52.47,52.44,52.47,11272.0,43.6854,43.7021,43.6771,43.7021,11272.0
2019-11-21 13:45:00,52.47,52.5,52.47,52.47,12655.0,43.7021,43.7271,43.7021,43.7021,12655.0
2019-11-21 13:50:00,52.47,52.5,52.47,52.48,7417.0,43.7021,43.7271,43.7021,43.7104,7417.0
2019-11-21 13:55:00,52.48,52.48,52.41,52.41,15630.0,43.7104,43.7104,43.6521,43.6521,15630.0
2019-11-21 14:00:00,52.42,52.42,52.38,52.39,10416.0,43.6605,43.6605,43.6271,43.6355,10416.0
2019-11-21 14:05:00,52.39,52.43,52.39,52.43,7949.0,43.6355,43.6688,43.6355,43.6688,7949.0
2019-11-21 14:10:00,52.42,52.43,52.38,52.4,9918.0,43.6605,43.6688,43.6271,43.6438,9918.0
2019-11-21 14:15:00,52.41,52.41,52.38,52.38,5018.0,43.6521,43.6521,43.6271,43.6271,5018.0
2019-11-21 14:20:00,52.39,52.41,52.37,52.41,11305.0,43.6355,43.6521,43.6188,43.6521,11305.0
2019-11-21 14:25:00,52.41,52.44,52.4,52.44,10415.0,43.6521,43.6771,43.6438,43.6771,10415.0
2019-11-21 14:30:00,52.44,52.53,52.43,52.52,7493.0,43.6771,43.7521,43.6688,43.7437,7493.0
2019-11-21 14:35:00,52.52,52.52,52.46,52.47,7145.0,43.7437,43.7437,43.6938,43.7021,7145.0
2019-11-21 14:40:00,52.47,52.48,52.45,52.45,9583.0,43.7021,43.7104,43.6854,43.6854,9583.0
2019-11-21 14:45:00,52.44,52.45,52.41,52.45,15063.0,43.6771,43.6854,43.6521,43.6854,15063.0
2019-11-21 14:50:00,52.44,52.53,52.44,52.47,20214.0,43.6771,43.7521,43.6771,43.7021,20214.0
2019-11-21 14:55:00,52.48,52.48,52.4,52.4,6394.0,43.7104,43.7104,43.6438,43.6438,6394.0
2019-11-21 15:00:00,52.42,52.42,52.36,52.37,12792.0,43.6605,43.6605,43.6105,43.6188,12792.0
2019-11-21 15:05:00,52.36,52.36,52.3,52.31,12365.0,43.6105,43.6105,43.5605,43.5688,12365.0
2019-11-21 15:10:00,52.3,52.34,52.3,52.33,15796.0,43.5605,43.5938,43.5605,43.5855,15796.0
2019-11-21 15:15:00,52.32,52.36,52.32,52.34,12029.0,43.5772,43.6105,43.5772,43.5938,12029.0
2019-11-21 15:20:00,52.33,52.44,52.33,52.39,31603.0,43.5855,43.6771,43.5855,43.6355,31603.0
2019-11-21 15:25:00,52.4,52.43,52.38,52.43,33629.0,43.6438,43.6688,43.6271,43.6688,33629.0
2019-11-21 15:30:00,52.43,52.45,52.31,52.35,35093.0,43.6688,43.6854,43.5688,43.6022,35093.0
2019-11-21 15:35:00,52.34,52.36,52.27,52.3,27307.0,43.5938,43.6105,43.5355,43.5605,27307.0
2019-11-21 15:40:00,52.31,52.42,52.28,52.37,45544.0,43.5688,43.6605,43.5439,43.6188,45544.0
2019-11-21 15:45:00,52.37,52.38,52.34,52.35,37378.0,43.6188,43.6271,43.5938,43.6022,37378.0
2019-11-21 15:50:00,52.34,52.34,52.25,52.31,60036.0,43.5938,43.5938,43.5189,43.5688,60036.0
2019-11-21 15:55:00,52.31,52.37,52.3,52.34,129842.0,43.5688,43.6188,43.5605,43.5938,129842.0
2019-11-22 09:30:00,52.48,52.67,52.36,52.37,39410.0,43.7104,43.8687,43.6105,43.6188,39410.0
2019-11-22 09:35:00,52.38,52.45,52.37,52.39,22779.0,43.6271,43.6854,43.6188,43.6355,22779.0
2019-11-22 09:40:00,52.37,52.4,52.28,52.29,12949.0,43.6188,43.6438,43.5439,43.5522,12949.0
2019-11-22 09:45:00,52.31,52.45,52.28,52.42,41356.0,43.5688,43.6854,43.5439,43.6605,41356.0
2019-11-22 09:50:00,52.41,52.41,52.25,52.26,22235.0,43.6521,43.6521,43.5189,43.5272,22235.0
2019-11-22 09:55:00,52.27,52.45,52.24,52.42,49645.0,43.5355,43.6854,43.5105,43.6605,49645.0
2019-11-22 10:00:00,52.43,52.5,52.38,52.39,28156.0,43.6688,43.7271,43.6271,43.6355,28156.0
2019-11-22 10:05:00,52.39,52.54,52.39,52.53,15662.0,43.6355,43.7604,43.6355,43.7521,15662.0
2019-11-22 10:10:00,52.52,52.61,52.46,52.47,11501.0,43.7437,43.8187,43.6938,43.7021,11501.0
2019-11-22 10:15:00,52.48,52.5,52.43,52.46,9932.0,43.7104,43.7271,43.6688,43.6938,9932.0
2019-11-22 10:20:00,52.46,52.6,52.46,52.52,19092.0,43.6938,43.8104,43.6938,43.7437,19092.0
2019-11-22 10:25:00,52.52,52.53,52.38,52.39,11030.0,43.7437,43.7521,43.6271,43.6355,11030.0
2019-11-22 10:30:00,52.38,52.41,52.37,52.4,13995.0,43.6271,43.6521,43.6188,43.6438,13995.0
2019-11-22 10:35:00,52.41,52.52,52.41,52.52,7543.0,43.6521,43.7437,43.6521,43.7437,7543.0
2019-11-22 10:40:00,52.51,52.52,52.4,52.41,14462.0,43.7354,43.7437,43.6438,43.6521,14462.0
2019-11-22 10:45:00,52.41,52.5,52.4,52.49,12617.0,43.6521,43.7271,43.6438,43.7188,12617.0
2019-11-22 10:50:00,52.48,52.48,52.42,52.44,13019.0,43.7104,43.7104,43.6605,43.6771,13019.0
2019-11-22 10:55:00,52.42,52.5,52.42,52.49,16300.0,43.6605,43.7271,43.6605,43.7188,16300.0
2019-11-22 11:00:00,52.48,52.53,52.48,52.5,11840.0,43.7104,43.7521,43.7104,43.7271,11840.0
2019-11-22 11:05:00,52.5,52.52,52.48,52.51,5314.0,43.7271,43.7437,43.7104,43.7354,5314.0
2019-11-22 11:10:00,52.51,52.56,52.49,52.55,9379.0,43.7354,43.7771,43.7188,43.7687,9379.0
2019-11-22 11:15:00,52.56,52.62,52.56,52.6,16785.0,43.7771,43.827,43.7771,43.8104,16785.0
2019-11-22 11:20:00,52.6,52.6,52.57,52.59,5808.0,43.8104,43.8104,43.7854,43.8021,5808.0
2019-11-22 11:25:00,52.6,52.64,52.59,52.63,12879.0,43.8104,43.8437,43.8021,43.8354,12879.0
2019-11-22 11:30:00,52.63,52.64,52.55,52.55,11601.0,43.8354,43.8437,43.7687,43.7687,11601.0
2019-11-22 11:35:00,52.55,52.56,52.47,52.48,18804.0,43.7687,43.7771,43.7021,43.7104,18804.0
2019-11-22 11:40:00,52.48,52.51,52.48,52.49,5847.0,43.7104,43.7354,43.7104,43.7188,5847.0
2019-11-22 11:45:00,52.49,52.55,52.48,52.55,8072.0,43.7188,43.7687,43.7104,43.7687,8072.0
2019-11-22 11:50:00,52.54,52.65,52.54,52.65,14589.0,43.7604,43.852,43.7604,43.852,14589.0
2019-11-22 11:55:00,52.65,52.75,52.62,52.7,51262.0,43.852,43.9353,43.827,43.8937,51262.0
2019-11-22 12:00:00,52.71,52.79,52.71,52.76,51000.0,43.902,43.9686,43.902,43.9436,51000.0
2019-11-22 12:05:00,52.77,52.78,52.71,52.77,19968.0,43.952,43.9603,43.902,43.952,19968.0
2019-11-22 12:10:00,52.77,52.79,52.76,52.77,58467.0,43.952,43.9686,43.9436,43.952,58467.0
2019-11-22 12:15:00,52.76,52.79,52.71,52.75,19149.0,43.9436,43.9686,43.902,43.9353,19149.0
2019-11-22 12:20:00,52.75,52.76,52.71,52.76,16378.0,43.9353,43.9436,43.902,43.9436,16378.0
2019-11-22 12:25:00,52.77,52.84,52.75,52.77,23975.0,43.952,44.0103,43.9353,43.952,23975.0
2019-11-22 12:30:00,52.77,52.81,52.75,52.76,12193.0,43.952,43.9853,43.9353,43.9436,12193.0
2019-11-22 12:35:00,52.77,52.81,52.7,52.74,18362.0,43.952,43.9853,43.8937,43.927,18362.0
2019-11-22 12:40:00,52.75,52.81,52.72,52.8,12803.0,43.9353,43.9853,43.9103,43.977,12803.0
2019-11-22 12:45:00,52.8,52.81,52.77,52.78,9954.0,43.977,43.9853,43.952,43.9603,9954.0
2019-11-22 12:50:00,52.77,52.78,52.73,52.76,14724.0,43.952,43.9603,43.9187,43.9436,14724.0
2019-11-22 12:55:00,52.76,52.82,52.75,52.81,11546.0,43.9436,43.9936,43.9353,43.9853,11546.0
2019-11-22 13:00:00,52.82,52.82,52.76,52.76,12077.0,43.9936,43.9936,43.9436,43.9436,12077.0
2019-11-22 13:05:00,52.77,52.77,52.74,52.76,13330.0,43.952,43.952,43.927,43.9436,13330.0
2019-11-22 13:10:00,52.75,52.8,52.75,52.8,13708.0,43.9353,43.977,43.9353,43.977,13708.0
2019-11-22 13:15:00,52.8,52.85,52.79,52.84,4755.0,43.977,44.0186,43.9686,44.0103,4755.0
2019-11-22 13:20:00,52.85,52.89,52.83,52.85,16583.0,44.0186,44.0519,44.0019,44.0186,16583.0
2019-11-22 13:25:00,52.85,52.85,52.76,52.79,15186.0,44.0186,44.0186,43.9436,43.9686,15186.0
2019-11-22 13:30:00,52.79,52.8,52.74,52.8,24717.0,43.9686,43.977,43.927,43.977,24717.0
2019-11-22 13:35:00,52.8,52.81,52.74,52.74,21492.0,43.977,43.9853,43.927,43.927,21492.0
2019-11-22 13:40:00,52.75,52.83,52.74,52.81,14294.0,43.9353,44.0019,43.927,43.9853,14294.0
2019-11-22 13:45:00,52.81,52.82,52.78,52.8,22174.0,43.9853,43.9936,43.9603,43.977,22174.0
2019-11-22 13:50:00,52.8,52.83,52.78,52.82,11343.0,43.977,44.0019,43.9603,43.9936,11343.0
2019-11-22 13:55:00,52.83,52.86,52.81,52.85,8995.0,44.0019,44.0269,43.9853,44.0186,8995.0
2019-11-22 14:00:00,52.86,52.86,52.79,52.82,20689.0,44.0269,44.0269,43.9686,43.9936,20689.0
2019-11-22 14:05:00,52.83,52.83,52.82,52.83,1850.0,44.0019,44.0019,43.9936,44.0019,1850.0
2019-11-22 14:10:00,52.82,52.83,52.81,52.82,10140.0,43.9936,44.0019,43.9853,43.9936,10140.0
2019-11-22 14:15:00,52.82,52.82,52.78,52.8,29333.0,43.9936,43.9936,43.9603,43.977,29333.0
2019-11-22 14:20:00,52.8,52.88,52.8,52.88,26232.0,43.977,44.0436,43.977,44.0436,26232.0
2019-11-22 14:25:00,52.88,52.91,52.87,52.87,15693.0,44.0436,44.0686,44.0353,44.0353,15693.0
2019-11-22 14:30:00,52.86,52.86,52.82,52.83,14655.0,44.0269,44.0269,43.9936,44.0019,14655.0
2019-11-22 14:35:00,52.82,52.83,52.79,52.81,9748.0,43.9936,44.0019,43.9686,43.9853,9748.0
2019-11-22 14:40:00,52.8,52.83,52.79,52.82,10170.0,43.977,44.0019,43.9686,43.9936,10170.0
2019-11-22 14:45:00,52.83,52.83,52.79,52.8,12821.0,44.0019,44.0019,43.9686,43.977,12821.0
2019-11-22 14:50:00,52.8,52.82,52.8,52.81,6859.0,43.977,43.9936,43.977,43.9853,6859.0
2019-11-22 14:55:00,52.82,52.85,52.8,52.84,9894.0,43.9936,44.0186,43.977,44.0103,9894.0
2019-11-22 15:00:00,52.84,52.85,52.78,52.8,12041.0,44.0103,44.0186,43.9603,43.977,12041.0
2019-11-22 15:05:00,52.8,52.8,52.77,52.8,13408.0,43.977,43.977,43.952,43.977,13408.0
2019-11-22 15:10:00,52.8,52.82,52.78,52.82,8543.0,43.977,43.9936,43.9603,43.9936,8543.0
2019-11-22 15:15:00,52.82,52.82,52.79,52.82,12522.0,43.9936,43.9936,43.9686,43.9936,12522.0
2019-11-22 15:20:00,52.82,52.82,52.8,52.8,14596.0,43.9936,43.9936,43.977,43.977,14596.0
2019-11-22 15:25:00,52.8,52.85,52.8,52.82,14613.0,43.977,44.0186,43.977,43.9936,14613.0
2019-11-22 15:30:00,52.82,52.83,52.71,52.71,21699.0,43.9936,44.0019,43.902,43.902,21699.0
2019-11-22 15:35:00,52.71,52.73,52.68,52.69,17538.0,43.902,43.9187,43.877,43.8853,17538.0
2019-11-22 15:40:00,52.69,52.69,52.65,52.66,19024.0,43.8853,43.8853,43.852,43.8604,19024.0
2019-11-22 15:45:00,52.66,52.7,52.66,52.69,21974.0,43.8604,43.8937,43.8604,43.8853,21974.0
2019-11-22 15:50:00,52.69,52.73,52.65,52.71,65022.0,43.8853,43.9187,43.852,43.902,65022.0
2019-11-22 15:55:00,52.72,52.81,52.69,52.69,149618.0,43.9103,43.9853,43.8853,43.8853,149618.0
2019-11-25 09:30:00,52.89,52.89,52.7,52.72,41409.0,44.0519,44.0519,43.8937,43.9103,41409.0
2019-11-25 09:35:00,52.76,52.8,52.54,52.54,14756.0,43.9436,43.977,43.7604,43.7604,14756.0
2019-11-25 09:40:00,52.54,52.8,52.54,52.79,11014.0,43.7604,43.977,43.7604,43.9686,11014.0
2019-11-25 09:45:00,52.78,52.81,52.75,52.8,8178.0,43.9603,43.9853,43.9353,43.977,8178.0
2019-11-25 09:50:00,52.79,52.83,52.76,52.81,12514.0,43.9686,44.0019,43.9436,43.9853,12514.0
2019-11-25 09:55:00,52.81,52.83,52.75,52.8,13473.0,43.9853,44.0019,43.9353,43.977,13473.0
2019-11-25 10:00:00,52.81,52.83,52.71,52.72,12414.0,43.9853,44.0019,43.902,43.9103,12414.0
2019-11-25 10:05:00,52.73,52.8,52.7,52.71,8496.0,43.9187,43.977,43.8937,43.902,8496.0
2019-11-25 10:10:00,52.71,52.71,52.64,52.7,10387.0,43.902,43.902,43.8437,43.8937,10387.0
2019-11-25 10:15:00,52.72,52.75,52.7,52.75,9487.0,43.9103,43.9353,43.8937,43.9353,9487.0
2019-11-25 10:20:00,52.75,52.79,52.69,52.79,28123.0,43.9353,43.9686,43.8853,43.9686,28123.0
2019-11-25 10:25:00,52.78,52.84,52.74,52.74,16743.0,43.9603,44.0103,43.927,43.927,16743.0
2019-11-25 10:30:00,52.75,52.77,52.73,52.75,76358.0,43.9353,43.952,43.9187,43.9353,76358.0
2019-11-25 10:35:00,52.74,52.77,52.71,52.72,39457.0,43.927,43.952,43.902,43.9103,39457.0
2019-11-25 10:40:00,52.72,52.72,52.58,52.59,21909.0,43.9103,43.9103,43.7937,43.8021,21909.0
2019-11-25 10:45:00,52.59,52.64,52.56,52.64,17922.0,43.8021,43.8437,43.7771,43.8437,17922.0
2019-11-25 10:50:00,52.64,52.69,52.62,52.69,36435.0,43.8437,43.8853,43.827,43.8853,36435.0
2019-11-25 10:55:00,52.69,52.74,52.67,52.71,56148.0,43.8853,43.927,43.8687,43.902,56148.0
2019-11-25 11:00:00,52.7,52.7,52.49,52.5,25003.0,43.8937,43.8937,43.7188,43.7271,25003.0
2019-11-25 11:05:00,52.5,52.61,52.48,52.6,23942.0,43.7271,43.8187,43.7104,43.8104,23942.0
2019-11-25 11:10:00,52.6,52.66,52.58,52.6,18245.0,43.8104,43.8604,43.7937,43.8104,18245.0
2019-11-25 11:15:00,52.6,52.74,52.57,52.71,27350.0,43.8104,43.927,43.7854,43.902,27350.0
2019-11-25 11:20:00,52.7,52.71,52.66,52.67,11261.0,43.8937,43.902,43.8604,43.8687,11261.0
2019-11-25 11:25:00,52.66,52.72,52.64,52.72,7813.0,43.8604,43.9103,43.8437,43.9103,7813.0
2019-11-25 11:30:00,52.72,52.77,52.69,52.74,16484.0,43.9103,43.952,43.8853,43.927,16484.0
2019-11-25 11:35:00,52.74,52.75,52.71,52.71,10671.0,43.927,43.9353,43.902,43.902,10671.0
2019-11-25 11:40:00,52.71,52.74,52.71,52.73,9807.0,43.902,43.927,43.902,43.9187,9807.0
2019-11-25 11:45:00,52.73,52.75,52.72,52.74,9826.0,43.9187,43.9353,43.9103,43.927,9826.0
2019-11-25 11:50:00,52.75,52.77,52.74,52.76,11898.0,43.9353,43.952,43.927,43.9436,11898.0
2019-11-25 11:55:00,52.76,52.78,52.74,52.78,8457.0,43.9436,43.9603,43.927,43.9603,8457.0
2019-11-25 12:00:00,52.78,52.78,52.73,52.73,18126.0,43.9603,43.9603,43.9187,43.9187,18126.0
2019-11-25 12:05:00,52.74,52.83,52.73,52.79,11185.0,43.927,44.0019,43.9187,43.9686,11185.0
2019-11-25 12:10:00,52.79,52.8,52.74,52.74,8489.0,43.9686,43.977,43.927,43.927,8489.0
2019-11-25 12:15:00,52.74,52.78,52.73,52.77,10768.0,43.927,43.9603,43.9187,43.952,10768.0
2019-11-25 12:20:00,52.77,52.82,52.77,52.82,9995.0,43.952,43.9936,43.952,43.9936,9995.0
2019-11-25 12:25:00,52.82,52.82,52.72,52.73,66948.0,43.9936,43.9936,43.9103,43.9187,66948.0
2019-11-25 12:30:00,52.73,52.74,52.69,52.69,9264.0,43.9187,43.927,43.8853,43.8853,9264.0
2019-11-25 12:35:00,52.68,52.71,52.65,52.7,20565.0,43.877,43.902,43.852,43.8937,20565.0
2019-11-25 12:40:00,52.7,52.73,52.69,52.71,12642.0,43.8937,43.9187,43.8853,43.902,12642.0
2019-11-25 12:45:00,52.71,52.76,52.71,52.73,13862.0,43.902,43.9436,43.902,43.9187,13862.0
2019-11-25 12:50:00,52.72,52.74,52.67,52.73,14127.0,43.9103,43.927,43.8687,43.9187,14127.0
2019-11-25 12:55:00,52.73,52.78,52.73,52.76,10795.0,43.9187,43.9603,43.9187,43.9436,10795.0
2019-11-25 13:00:00,52.76,52.76,52.71,52.73,22422.0,43.9436,43.9436,43.902,43.9187,22422.0
2019-11-25 13:05:00,52.74,52.76,52.71,52.75,8299.0,43.927,43.9436,43.902,43.9353,8299.0
2019-11-25 13:10:00,52.76,52.79,52.75,52.79,6889.0,43.9436,43.9686,43.9353,43.9686,6889.0
2019-11-25 13:15:00,52.8,52.8,52.73,52.76,9117.0,43.977,43.977,43.9187,43.9436,9117.0
2019-11-25 13:20:00,52.76,52.76,52.73,52.75,10465.0,43.9436,43.9436,43.9187,43.9353,10465.0
2019-11-25 13:25:00,52.76,52.79,52.75,52.79,10064.0,43.9436,43.9686,43.9353,43.9686,10064.0
2019-11-25 13:30:00,52.79,52.79,52.75,52.76,8198.0,43.9686,43.9686,43.9353,43.9436,8198.0
2019-11-25 13:35:00,52.77,52.8,52.76,52.79,10204.0,43.952,43.977,43.9436,43.9686,10204.0
2019-11-25 13:40:00,52.8,52.82,52.79,52.82,8941.0,43.977,43.9936,43.9686,43.9936,8941.0
2019-11-25 13:45:00,52.82,52.82,52.73,52.73,11533.0,43.9936,43.9936,43.9187,43.9187,11533.0
2019-11-25 13:50:00,52.74,52.77,52.72,52.76,8497.0,43.927,43.952,43.9103,43.9436,8497.0
2019-11-25 13:55:00,52.76,52.79,52.74,52.77,19406.0,43.9436,43.9686,43.927,43.952,19406.0
2019-11-25 14:00:00,52.77,52.79,52.77,52.79,14074.0,43.952,43.9686,43.952,43.9686,14074.0
2019-11-25 14:05:00,52.78,52.78,52.74,52.76,8550.0,43.9603,43.9603,43.927,43.9436,8550.0
2019-11-25 14:10:00,52.76,52.77,52.73,52.74,12055.0,43.9436,43.952,43.9187,43.927,12055.0
2019-11-25 14:15:00,52.75,52.8,52.74,52.8,9398.0,43.9353,43.977,43.927,43.977,9398.0
2019-11-25 14:20:00,52.79,52.8,52.77,52.79,10437.0,43.9686,43.977,43.952,43.9686,10437.0
2019-11-25 14:25:00,52.79,52.79,52.74,52.74,10184.0,43.9686,43.9686,43.927,43.927,10184.0
2019-11-25 14:30:00,52.75,52.75,52.74,52.75,4955.0,43.9353,43.9353,43.927,43.9353,4955.0
2019-11-25 14:35:00,52.75,52.76,52.72,52.74,11991.0,43.9353,43.9436,43.9103,43.927,11991.0
2019-11-25 14:40:00,52.73,52.79,52.73,52.75,11689.0,43.9187,43.9686,43.9187,43.9353,11689.0
2019-11-25 14:45:00,52.76,52.77,52.67,52.67,15564.0,43.9436,43.952,43.8687,43.8687,15564.0
2019-11-25 14:50:00,52.69,52.69,52.64,52.65,32122.0,43.8853,43.8853,43.8437,43.852,32122.0
2019-11-25 14:55:00,52.64,52.66,52.61,52.65,12770.0,43.8437,43.8604,43.8187,43.852,12770.0
2019-11-25 15:00:00,52.65,52.69,52.64,52.66,20235.0,43.852,43.8853,43.8437,43.8604,20235.0
2019-11-25 15:05:00,52.66,52.68,52.63,52.65,15107.0,43.8604,43.877,43.8354,43.852,15107.0
2019-11-25 15:10:00,52.66,52.69,52.65,52.68,22543.0,43.8604,43.8853,43.852,43.877,22543.0
2019-11-25 15:15:00,52.68,52.69,52.59,52.66,39100.0,43.877,43.8853,43.8021,43.8604,39100.0
2019-11-25 15:20:00,52.66,52.67,52.63,52.66,36533.0,43.8604,43.8687,43.8354,43.8604,36533.0
2019-11-25 15:25:00,52.66,52.7,52.64,52.7,26563.0,43.8604,43.8937,43.8437,43.8937,26563.0
2019-11-25 15:30:00,52.7,52.73,52.69,52.72,37600.0,43.8937,43.9187,43.8853,43.9103,37600.0
2019-11-25 15:35:00,52.71,52.72,52.64,52.66,28813.0,43.902,43.9103,43.8437,43.8604,28813.0
2019-11-25 15:40:00,52.66,52.68,52.6,52.63,40083.0,43.8604,43.877,43.8104,43.8354,40083.0
2019-11-25 15:45:00,52.63,52.67,52.63,52.66,50094.0,43.8354,43.8687,43.8354,43.8604,50094.0
2019-11-25 15:50:00,52.66,52.77,52.65,52.77,77054.0,43.8604,43.952,43.852,43.952,77054.0
2019-11-25 15:55:00,52.77,52.78,52.68,52.71,199650.0,43.952,43.9603,43.877,43.902,199650.0
2019-11-26 09:30:00,52.82,52.83,52.6,52.7,46158.0,43.9936,44.0019,43.8104,43.8937,46158.0
2019-11-26 09:35:00,52.7,52.81,52.69,52.78,7807.0,43.8937,43.9853,43.8853,43.9603,7807.0
2019-11-26 09:40:00,52.79,52.84,52.77,52.83,8222.0,43.9686,44.0103,43.952,44.0019,8222.0
2019-11-26 09:45:00,52.82,52.9,52.79,52.81,10918.0,43.9936,44.0602,43.9686,43.9853,10918.0
2019-11-26 09:50:00,52.8,52.92,52.79,52.92,12607.0,43.977,44.0769,43.9686,44.0769,12607.0
2019-11-26 09:55:00,52.93,53.05,52.93,53.03,18896.0,44.0852,44.1852,44.0852,44.1685,18896.0
2019-11-26 10:00:00,53.01,53.05,52.98,53.0,8466.0,44.1519,44.1852,44.1269,44.1435,8466.0
2019-11-26 10:05:00,52.99,53.09,52.99,53.03,11972.0,44.1352,44.2185,44.1352,44.1685,11972.0
2019-11-26 10:10:00,53.03,53.08,53.03,53.08,7725.0,44.1685,44.2102,44.1685,44.2102,7725.0
2019-11-26 10:15:00,53.08,53.14,53.08,53.13,7696.0,44.2102,44.2601,44.2102,44.2518,7696.0
2019-11-26 10:20:00,53.13,53.2,53.12,53.18,19269.0,44.2518,44.3101,44.2435,44.2935,19269.0
2019-11-26 10:25:00,53.2,53.23,53.13,53.13,16274.0,44.3101,44.3351,44.2518,44.2518,16274.0
2019-11-26 10:30:00,53.13,53.3,53.13,53.27,17852.0,44.2518,44.3934,44.2518,44.3684,17852.0
2019-11-26 10:35:00,53.26,53.34,53.25,53.33,24143.0,44.3601,44.4267,44.3518,44.4184,24143.0
2019-11-26 10:40:00,53.33,53.33,53.25,53.3,16957.0,44.4184,44.4184,44.3518,44.3934,16957.0
2019-11-26 10:45:00,53.29,53.31,53.26,53.3,5263.0,44.3851,44.4017,44.3601,44.3934,5263.0
2019-11-26 10:50:00,53.3,53.31,53.17,53.17,12039.0,44.3934,44.4017,44.2851,44.2851,12039.0
2019-11-26 10:55:00,53.17,53.18,53.12,53.12,9082.0,44.2851,44.2935,44.2435,44.2435,9082.0
2019-11-26 11:00:00,53.12,53.18,53.1,53.14,24710.0,44.2435,44.2935,44.2268,44.2601,24710.0
2019-11-26 11:05:00,53.15,53.17,53.13,53.16,13368.0,44.2685,44.2851,44.2518,44.2768,13368.0
2019-11-26 11:10:00,53.16,53.22,53.15,53.19,9436.0,44.2768,44.3268,44.2685,44.3018,9436.0
2019-11-26 11:15:00,53.19,53.2,53.12,53.14,28039.0,44.3018,44.3101,44.2435,44.2601,28039.0
2019-11-26 11:20:00,53.14,53.28,53.14,53.23,13739.0,44.2601,44.3768,44.2601,44.3351,13739.0
2019-11-26 11:25:00,53.25,53.27,53.21,53.25,7959.0,44.3518,44.3684,44.3184,44.3518,7959.0
2019-11-26 11:30:00,53.25,53.31,53.25,53.3,9122.0,44.3518,44.4017,44.3518,44.3934,9122.0
2019-11-26 11:35:00,53.29,53.29,53.17,53.17,17331.0,44.3851,44.3851,44.2851,44.2851,17331.0
2019-11-26 11:40:00,53.16,53.17,53.1,53.12,10299.0,44.2768,44.2851,44.2268,44.2435,10299.0
2019-11-26 11:45:00,53.13,53.19,53.11,53.17,8412.0,44.2518,44.3018,44.2352,44.2851,8412.0
2019-11-26 11:50:00,53.18,53.24,53.17,53.24,6425.0,44.2935,44.3434,44.2851,44.3434,6425.0
2019-11-26 11:55:00,53.26,53.27,53.22,53.23,8031.0,44.3601,44.3684,44.3268,44.3351,8031.0
2019-11-26 12:00:00,53.24,53.26,53.21,53.23,11906.0,44.3434,44.3601,44.3184,44.3351,11906.0
2019-11-26 12:05:00,53.25,53.29,53.21,53.28,9143.0,44.3518,44.3851,44.3184,44.3768,9143.0
2019-11-26 12:10:00,53.29,53.32,53.27,53.31,7256.0,44.3851,44.4101,44.3684,44.4017,7256.0
2019-11-26 12:15:00,53.32,53.32,53.25,53.27,14931.0,44.4101,44.4101,44.3518,44.3684,14931.0
2019-11-26 12:20:00,53.27,53.29,53.25,53.26,11280.0,44.3684,44.3851,44.3518,44.3601,11280.0
2019-11-26 12:25:00,53.26,53.31,53.24,53.31,8982.0,44.3601,44.4017,44.3434,44.4017,8982.0
2019-11-26 12:30:00,53.32,53.32,53.29,53.3,8208.0,44.4101,44.4101,44.3851,44.3934,8208.0
2019-11-26 12:35:00,53.3,53.3,53.27,53.28,11434.0,44.3934,44.3934,44.3684,44.3768,11434.0
2019-11-26 12:40:00,53.28,53.28,53.26,53.27,5599.0,44.3768,44.3768,44.3601,44.3684,5599.0
2019-11-26 12:45:00,53.28,53.29,53.26,53.29,10451.0,44.3768,44.3851,44.3601,44.3851,10451.0
2019-11-26 12:50:00,53.3,53.32,53.29,53.31,8419.0,44.3934,44.4101,44.3851,44.4017,8419.0
2019-11-26 12:55:00,53.3,53.31,53.28,53.29,9436.0,44.3934,44.4017,44.3768,44.3851,9436.0
2019-11-26 13:00:00,53.3,53.33,53.29,53.3,7662.0,44.3934,44.4184,44.3851,44.3934,7662.0
2019-11-26 13:05:00,53.3,53.3,53.26,53.27,10694.0,44.3934,44.3934,44.3601,44.3684,10694.0
2019-11-26 13:10:00,53.26,53.27,53.19,53.19,11442.0,44.3601,44.3684,44.3018,44.3018,11442.0
2019-11-26 13:15:00,53.2,53.24,53.19,53.23,11321.0,44.3101,44.3434,44.3018,44.3351,11321.0
2019-11-26 13:20:00,53.23,53.29,53.23,53.25,6784.0,44.3351,44.3851,44.3351,44.3518,6784.0
2019-11-26 13:25:00,53.23,53.25,53.23,53.25,6828.0,44.3351,44.3518,44.3351,44.3518,6828.0
2019-11-26 13:30:00,53.24,53.25,53.15,53.18,11249.0,44.3434,44.3518,44.2685,44.2935,11249.0
2019-11-26 13:35:00,53.17,53.2,53.17,53.2,6865.0,44.2851,44.3101,44.2851,44.3101,6865.0
2019-11-26 13:40:00,53.19,53.23,53.18,53.21,9565.0,44.3018,44.3351,44.2935,44.3184,9565.0
2019-11-26 13:45:00,53.22,53.23,53.2,53.22,8474.0,44.3268,44.3351,44.3101,44.3268,8474.0
2019-11-26 13:50:00,53.21,53.23,53.21,53.21,11278.0,44.3184,44.3351,44.3184,44.3184,11278.0
2019-11-26 13:55:00,53.22,53.23,53.17,53.2,22410.0,44.3268,44.3351,44.2851,44.3101,22410.0
2019-11-26 14:00:00,53.2,53.23,53.19,53.21,5939.0,44.3101,44.3351,44.3018,44.3184,5939.0
2019-11-26 14:05:00,53.21,53.25,53.19,53.25,10131.0,44.3184,44.3518,44.3018,44.3518,10131.0
2019-11-26 14:10:00,53.24,53.25,53.21,53.21,12324.0,44.3434,44.3518,44.3184,44.3184,12324.0
2019-11-26 14:15:00,53.21,53.22,53.2,53.21,15377.0,44.3184,44.3268,44.3101,44.3184,15377.0
2019-11-26 14:20:00,53.22,53.22,53.19,53.19,12167.0,44.3268,44.3268,44.3018,44.3018,12167.0
2019-11-26 14:25:00,53.2,53.24,53.2,53.23,9613.0,44.3101,44.3434,44.3101,44.3351,9613.0
2019-11-26 14:30:00,53.24,53.25,53.21,53.21,7164.0,44.3434,44.3518,44.3184,44.3184,7164.0
2019-11-26 14:35:00,53.21,53.21,53.19,53.19,8500.0,44.3184,44.3184,44.3018,44.3018,8500.0
2019-11-26 14:40:00,53.19,53.24,53.19,53.23,8413.0,44.3018,44.3434,44.3018,44.3351,8413.0
2019-11-26 14:45:00,53.24,53.26,53.23,53.23,11721.0,44.3434,44.3601,44.3351,44.3351,11721.0
2019-11-26 14:50:00,53.24,53.26,53.23,53.25,16957.0,44.3434,44.3601,44.3351,44.3518,16957.0
2019-11-26 14:55:00,53.25,53.28,53.25,53.26,16749.0,44.3518,44.3768,44.3518,44.3601,16749.0
2019-11-26 15:00:00,53.26,53.27,53.21,53.23,13715.0,44.3601,44.3684,44.3184,44.3351,13715.0
2019-11-26 15:05:00,53.23,53.24,53.17,53.17,17795.0,44.3351,44.3434,44.2851,44.2851,17795.0
2019-11-26 15:10:00,53.17,53.17,53.12,53.12,13361.0,44.2851,44.2851,44.2435,44.2435,13361.0
2019-11-26 15:15:00,53.11,53.12,53.08,53.09,11451.0,44.2352,44.2435,44.2102,44.2185,11451.0
2019-11-26 15:20:00,53.08,53.12,53.08,53.11,8612.0,44.2102,44.2435,44.2102,44.2352,8612.0
2019-11-26 15:25:00,53.11,53.15,53.08,53.15,22411.0,44.2352,44.2685,44.2102,44.2685,22411.0
2019-11-26 15:30:00,53.14,53.15,53.09,53.12,19981.0,44.2601,44.2685,44.2185,44.2435,19981.0
2019-11-26 15:35:00,53.12,53.19,53.1,53.16,38272.0,44.2435,44.3018,44.2268,44.2768,38272.0
2019-11-26 15:40:00,53.16,53.2,53.16,53.19,25841.0,44.2768,44.3101,44.2768,44.3018,25841.0
2019-11-26 15:45:00,53.19,53.22,53.17,53.22,34240.0,44.3018,44.3268,44.2851,44.3268,34240.0
2019-11-26 15:50:00,53.23,53.27,53.21,53.27,75245.0,44.3351,44.3684,44.3184,44.3684,75245.0
2019-11-26 15:55:00,53.27,53.32,53.23,53.28,199836.0,44.3684,44.4101,44.3351,44.3768,199836.0
2019-11-27 09:30:00,53.44,53.55,53.33,53.44,55059.0,44.51,44.6016,44.4184,44.51,55059.0
2019-11-27 09:35:00,53.46,53.6,53.45,53.6,9935.0,44.5267,44.6433,44.5183,44.6433,9935.0
2019-11-27 09:40:00,53.6,53.67,53.56,53.56,8242.0,44.6433,44.7016,44.61,44.61,8242.0
2019-11-27 09:45:00,53.55,53.55,53.28,53.34,17218.0,44.6016,44.6016,44.3768,44.4267,17218.0
2019-11-27 09:50:00,53.34,53.38,53.28,53.34,11200.0,44.4267,44.46,44.3768,44.4267,11200.0
2019-11-27 09:55:00,53.32,53.42,53.31,53.4,11135.0,44.4101,44.4934,44.4017,44.4767,11135.0
2019-11-27 10:00:00,53.4,53.4,53.3,53.32,11540.0,44.4767,44.4767,44.3934,44.4101,11540.0
2019-11-27 10:05:00,53.31,53.31,53.22,53.24,15114.0,44.4017,44.4017,44.3268,44.3434,15114.0
2019-11-27 10:10:00,53.23,53.33,53.2,53.33,7113.0,44.3351,44.4184,44.3101,44.4184,7113.0
2019-11-27 10:15:00,53.33,53.39,53.3,53.3,14421.0,44.4184,44.4684,44.3934,44.3934,14421.0
2019-11-27 10:20:00,53.3,53.41,53.3,53.4,8910.0,44.3934,44.485,44.3934,44.4767,8910.0
2019-11-27 10:25:00,53.41,53.45,53.4,53.41,12755.0,44.485,44.5183,44.4767,44.485,12755.0
2019-11-27 10:30:00,53.4,53.5,53.4,53.47,23900.0,44.4767,44.56,44.4767,44.535,23900.0
2019-11-27 10:35:00,53.48,53.55,53.47,53.54,17141.0,44.5433,44.6016,44.535,44.5933,17141.0
2019-11-27 10:40:00,53.55,53.58,53.51,53.55,14444.0,44.6016,44.6266,44.5683,44.6016,14444.0
2019-11-27 10:45:00,53.56,53.58,53.54,53.54,14568.0,44.61,44.6266,44.5933,44.5933,14568.0
2019-11-27 10:50:00,53.54,53.55,53.48,53.51,26260.0,44.5933,44.6016,44.5433,44.5683,26260.0
2019-11-27 10:55:00,53.52,53.55,53.51,53.52,17216.0,44.5766,44.6016,44.5683,44.5766,17216.0
2019-11-27 11:00:00,53.53,53.6,53.5,53.56,39462.0,44.585,44.6433,44.56,44.61,39462.0
2019-11-27 11:05:00,53.57,53.57,53.49,53.53,18852.0,44.6183,44.6183,44.5517,44.585,18852.0
2019-11-27 11:10:00,53.53,53.59,53.53,53.57,8457.0,44.585,44.6349,44.585,44.6183,8457.0
2019-11-27 11:15:00,53.57,53.57,53.47,53.5,14193.0,44.6183,44.6183,44.535,44.56,14193.0
2019-11-27 11:20:00,53.5,53.52,53.46,53.48,9479.0,44.56,44.5766,44.5267,44.5433,9479.0
2019-11-27 11:25:00,53.48,53.51,53.45,53.48,31107.0,44.5433,44.5683,44.5183,44.5433,31107.0
2019-11-27 11:30:00,53.48,53.48,53.44,53.47,19267.0,44.5433,44.5433,44.51,44.535,19267.0
2019-11-27 11:35:00,53.47,53.6,53.47,53.59,10797.0,44.535,44.6433,44.535,44.6349,10797.0
2019-11-27 11:40:00,53.59,53.67,53.59,53.63,11538.0,44.6349,44.7016,44.6349,44.6683,11538.0
2019-11-27 11:45:00,53.63,53.64,53.57,53.59,25466.0,44.6683,44.6766,44.6183,44.6349,25466.0
2019-11-27 11:50:00,53.6,53.62,53.6,53.62,5003.0,44.6433,44.6599,44.6433,44.6599,5003.0
2019-11-27 11:55:00,53.61,53.64,53.58,53.63,10355.0,44.6516,44.6766,44.6266,44.6683,10355.0
2019-11-27 12:00:00,53.62,53.67,53.6,53.66,9632.0,44.6599,44.7016,44.6433,44.6933,9632.0
2019-11-27 12:05:00,53.67,53.72,53.67,53.72,15917.0,44.7016,44.7432,44.7016,44.7432,15917.0
2019-11-27 12:10:00,53.71,53.71,53.67,53.71,10843.0,44.7349,44.7349,44.7016,44.7349,10843.0
2019-11-27 12:15:00,53.71,53.71,53.62,53.64,9994.0,44.7349,44.7349,44.6599,44.6766,9994.0
2019-11-27 12:20:00,53.64,53.66,53.63,53.64,4683.0,44.6766,44.6933,44.6683,44.6766,4683.0
2019-11-27 12:25:00,53.65,53.67,53.64,53.65,5735.0,44.6849,44.7016,44.6766,44.6849,5735.0
2019-11-27 12:30:00,53.65,53.71,53.64,53.7,6469.0,44.6849,44.7349,44.6766,44.7266,6469.0
2019-11-27 12:35:00,53.7,53.71,53.68,53.69,4515.0,44.7266,44.7349,44.7099,44.7182,4515.0
2019-11-27 12:40:00,53.69,53.7,53.64,53.66,6246.0,44.7182,44.7266,44.6766,44.6933,6246.0
2019-11-27 12:45:00,53.65,53.65,53.62,53.64,6613.0,44.6849,44.6849,44.6599,44.6766,6613.0
2019-11-27 12:50:00,53.64,53.65,53.64,53.65,5175.0,44.6766,44.6849,44.6766,44.6849,5175.0
2019-11-27 12:55:00,53.65,53.67,53.65,53.66,4717.0,44.6849,44.7016,44.6849,44.6933,4717.0
2019-11-27 13:00:00,53.66,53.66,53.61,53.63,9475.0,44.6933,44.6933,44.6516,44.6683,9475.0
2019-11-27 13:05:00,53.63,53.64,53.62,53.63,5247.0,44.6683,44.6766,44.6599,44.6683,5247.0
2019-11-27 13:10:00,53.63,53.68,53.63,53.67,10919.0,44.6683,44.7099,44.6683,44.7016,10919.0
2019-11-27 13:15:00,53.67,53.71,53.65,53.7,10071.0,44.7016,44.7349,44.6849,44.7266,10071.0
2019-11-27 13:20:00,53.7,53.71,53.68,53.69,9347.0,44.7266,44.7349,44.7099,44.7182,9347.0
2019-11-27 13:25:00,53.69,53.7,53.63,53.63,13477.0,44.7182,44.7266,44.6683,44.6683,13477.0
2019-11-27 13:30:00,53.64,53.64,53.57,53.61,16992.0,44.6766,44.6766,44.6183,44.6516,16992.0
2019-11-27 13:35:00,53.6,53.65,53.6,53.65,15630.0,44.6433,44.6849,44.6433,44.6849,15630.0
2019-11-27 13:40:00,53.64,53.66,53.62,53.63,10702.0,44.6766,44.6933,44.6599,44.6683,10702.0
2019-11-27 13:45:00,53.63,53.65,53.62,53.64,10685.0,44.6683,44.6849,44.6599,44.6766,10685.0
2019-11-27 13:50:00,53.64,53.67,53.63,53.64,11906.0,44.6766,44.7016,44.6683,44.6766,11906.0
2019-11-27 13:55:00,53.65,53.67,53.64,53.65,9860.0,44.6849,44.7016,44.6766,44.6849,9860.0
2019-11-27 14:00:00,53.65,53.65,53.63,53.65,13726.0,44.6849,44.6849,44.6683,44.6849,13726.0
2019-11-27 14:05:00,53.64,53.65,53.61,53.61,14655.0,44.6766,44.6849,44.6516,44.6516,14655.0
2019-11-27 14:10:00,53.62,53.65,53.62,53.65,6470.0,44.6599,44.6849,44.6599,44.6849,6470.0
2019-11-27 14:15:00,53.64,53.64,53.57,53.57,9900.0,44.6766,44.6766,44.6183,44.6183,9900.0
2019-11-27 14:20:00,53.57,53.57,53.53,53.54,11682.0,44.6183,44.6183,44.585,44.5933,11682.0
2019-11-27 14:25:00,53.55,53.57,53.54,53.55,8419.0,44.6016,44.6183,44.5933,44.6016,8419.0
2019-11-27 14:30:00,53.55,53.56,53.54,53.54,4747.0,44.6016,44.61,44.5933,44.5933,4747.0
2019-11-27 14:35:00,53.55,53.58,53.54,53.57,4582.0,44.6016,44.6266,44.5933,44.6183,4582.0
2019-11-27 14:40:00,53.57,53.6,53.55,53.6,8713.0,44.6183,44.6433,44.6016,44.6433,8713.0
2019-11-27 14:45:00,53.59,53.63,53.58,53.63,11480.0,44.6349,44.6683,44.6266,44.6683,11480.0
2019-11-27 14:50:00,53.63,53.64,53.61,53.62,10224.0,44.6683,44.6766,44.6516,44.6599,10224.0
2019-11-27 14:55:00,53.61,53.61,53.59,53.6,8974.0,44.6516,44.6516,44.6349,44.6433,8974.0
2019-11-27 15:00:00,53.6,53.6,53.56,53.59,12070.0,44.6433,44.6433,44.61,44.6349,12070.0
2019-11-27 15:05:00,53.59,53.6,53.58,53.59,9717.0,44.6349,44.6433,44.6266,44.6349,9717.0
2019-11-27 15:10:00,53.59,53.6,53.58,53.6,14206.0,44.6349,44.6433,44.6266,44.6433,14206.0
2019-11-27 15:15:00,53.6,53.6,53.58,53.59,8160.0,44.6433,44.6433,44.6266,44.6349,8160.0
2019-11-27 15:20:00,53.58,53.58,53.56,53.56,17105.0,44.6266,44.6266,44.61,44.61,17105.0
2019-11-27 15:25:00,53.57,53.58,53.56,53.58,15574.0,44.6183,44.6266,44.61,44.6266,15574.0
2019-11-27 15:30:00,53.57,53.59,53.56,53.56,11491.0,44.6183,44.6349,44.61,44.61,11491.0
2019-11-27 15:35:00,53.57,53.57,53.47,53.48,34089.0,44.6183,44.6183,44.535,44.5433,34089.0
2019-11-27 15:40:00,53.48,53.5,53.47,53.48,21280.0,44.5433,44.56,44.535,44.5433,21280.0
2019-11-27 15:45:00,53.47,53.51,53.47,53.5,21892.0,44.535,44.5683,44.535,44.56,21892.0
2019-11-27 15:50:00,53.49,53.49,53.44,53.46,37750.0,44.5517,44.5517,44.51,44.5267,37750.0
2019-11-27 15:55:00,53.46,53.5,53.44,53.49,119649.0,44.5267,44.56,44.51,44.5517,119649.0
2019-11-29 09:30:00,53.46,53.47,53.38,53.43,43346.0,44.5267,44.535,44.46,44.5017,43346.0
2019-11-29 09:35:00,53.43,53.55,53.42,53.53,12338.0,44.5017,44.6016,44.4934,44.585,12338.0
2019-11-29 09:40:00,53.52,53.55,53.48,53.51,11141.0,44.5766,44.6016,44.5433,44.5683,11141.0
2019-11-29 09:45:00,53.52,53.55,53.34,53.34,30319.0,44.5766,44.6016,44.4267,44.4267,30319.0
2019-11-29 09:50:00,53.35,53.35,53.27,53.28,8931.0,44.4351,44.4351,44.3684,44.3768,8931.0
2019-11-29 09:55:00,53.27,53.39,53.25,53.3,12406.0,44.3684,44.4684,44.3518,44.3934,12406.0
2019-11-29 10:00:00,53.3,53.32,53.16,53.16,8817.0,44.3934,44.4101,44.2768,44.2768,8817.0
2019-11-29 10:05:00,53.16,53.27,53.15,53.26,12858.0,44.2768,44.3684,44.2685,44.3601,12858.0
2019-11-29 10:10:00,53.27,53.3,53.21,53.25,17911.0,44.3684,44.3934,44.3184,44.3518,17911.0
2019-11-29 10:15:00,53.25,53.26,53.2,53.2,10877.0,44.3518,44.3601,44.3101,44.3101,10877.0
2019-11-29 10:20:00,53.21,53.21,53.12,53.17,17295.0,44.3184,44.3184,44.2435,44.2851,17295.0
2019-11-29 10:25:00,53.18,53.19,53.14,53.15,10196.0,44.2935,44.3018,44.2601,44.2685,10196.0
2019-11-29 10:30:00,53.15,53.16,53.1,53.1,10636.0,44.2685,44.2768,44.2268,44.2268,10636.0
2019-11-29 10:35:00,53.1,53.1,53.03,53.04,15091.0,44.2268,44.2268,44.1685,44.1769,15091.0
2019-11-29 10:40:00,53.03,53.03,52.93,52.97,27834.0,44.1685,44.1685,44.0852,44.1186,27834.0
2019-11-29 10:45:00,52.97,53.13,52.95,53.08,21293.0,44.1186,44.2518,44.1019,44.2102,21293.0
2019-11-29 10:50:00,53.08,53.08,53.01,53.02,9685.0,44.2102,44.2102,44.1519,44.1602,9685.0
2019-11-29 10:55:00,53.02,53.02,52.95,52.97,12671.0,44.1602,44.1602,44.1019,44.1186,12671.0
2019-11-29 11:00:00,52.97,53.06,52.92,53.06,20722.0,44.1186,44.1935,44.0769,44.1935,20722.0
2019-11-29 11:05:00,53.06,53.13,53.06,53.13,9275.0,44.1935,44.2518,44.1935,44.2518,9275.0
2019-11-29 11:10:00,53.12,53.17,53.11,53.16,7376.0,44.2435,44.2851,44.2352,44.2768,7376.0
2019-11-29 11:15:00,53.16,53.17,53.13,53.14,11688.0,44.2768,44.2851,44.2518,44.2601,11688.0
2019-11-29 11:20:00,53.15,53.15,53.09,53.13,9530.0,44.2685,44.2685,44.2185,44.2518,9530.0
2019-11-29 11:25:00,53.13,53.15,53.12,53.13,12121.0,44.2518,44.2685,44.2435,44.2518,12121.0
2019-11-29 11:30:00,53.13,53.2,53.12,53.19,7491.0,44.2518,44.3101,44.2435,44.3018,7491.0
2019-11-29 11:35:00,53.19,53.22,53.17,53.2,12939.0,44.3018,44.3268,44.2851,44.3101,12939.0
2019-11-29 11:40:00,53.21,53.24,53.21,53.23,9348.0,44.3184,44.3434,44.3184,44.3351,9348.0
2019-11-29 11:45:00,53.23,53.27,53.18,53.18,9822.0,44.3351,44.3684,44.2935,44.2935,9822.0
2019-11-29 11:50:00,53.17,53.24,53.14,53.22,8420.0,44.2851,44.3434,44.2601,44.3268,8420.0
2019-11-29 11:55:00,53.22,53.25,53.21,53.25,5762.0,44.3268,44.3518,44.3184,44.3518,5762.0
2019-11-29 12:00:00,53.26,53.36,53.25,53.34,28369.0,44.3601,44.4434,44.3518,44.4267,28369.0
2019-11-29 12:05:00,53.34,53.37,53.32,53.34,10271.0,44.4267,44.4517,44.4101,44.4267,10271.0
2019-11-29 12:10:00,53.34,53.34,53.26,53.29,8898.0,44.4267,44.4267,44.3601,44.3851,8898.0
2019-11-29 12:15:00,53.28,53.29,53.24,53.27,10823.0,44.3768,44.3851,44.3434,44.3684,10823.0
2019-11-29 12:20:00,53.27,53.34,53.26,53.34,11649.0,44.3684,44.4267,44.3601,44.4267,11649.0
2019-11-29 12:25:00,53.33,53.36,53.3,53.31,14038.0,44.4184,44.4434,44.3934,44.4017,14038.0
2019-11-29 12:30:00,53.33,53.37,53.3,53.3,15413.0,44.4184,44.4517,44.3934,44.3934,15413.0
2019-11-29 12:35:00,53.3,53.3,53.24,53.25,15576.0,44.3934,44.3934,44.3434,44.3518,15576.0
2019-11-29 12:40:00,53.26,53.26,53.22,53.22,17110.0,44.3601,44.3601,44.3268,44.3268,17110.0
2019-11-29 12:45:00,53.22,53.28,53.22,53.27,29702.0,44.3268,44.3768,44.3268,44.3684,29702.0
2019-11-29 12:50:00,53.27,53.33,53.26,53.32,31425.0,44.3684,44.4184,44.3601,44.4101,31425.0
2019-11-29 12:55:00,53.33,53.37,53.26,53.35,87636.0,44.4184,44.4517,44.3601,44.4351,87636.0
2019-12-02 09:30:00,53.1,53.24,52.91,53.08,84324.0,44.2268,44.3434,44.0686,44.2102,84324.0
2019-12-02 09:35:00,53.08,53.25,53.03,53.03,10600.0,44.2102,44.3518,44.1685,44.1685,10600.0
2019-12-02 09:40:00,53.03,53.12,52.96,52.99,13171.0,44.1685,44.2435,44.1102,44.1352,13171.0
2019-12-02 09:45:00,52.97,53.03,52.77,52.8,13254.0,44.1186,44.1685,43.952,43.977,13254.0
2019-12-02 09:50:00,52.81,52.89,52.72,52.86,15701.0,43.9853,44.0519,43.9103,44.0269,15701.0
2019-12-02 09:55:00,52.84,52.91,52.76,52.81,12733.0,44.0103,44.0686,43.9436,43.9853,12733.0
2019-12-02 10:00:00,52.79,52.91,52.78,52.91,12478.0,43.9686,44.0686,43.9603,44.0686,12478.0
2019-12-02 10:05:00,52.91,52.91,52.79,52.87,20241.0,44.0686,44.0686,43.9686,44.0353,20241.0
2019-12-02 10:10:00,52.88,53.0,52.88,53.0,12398.0,44.0436,44.1435,44.0436,44.1435,12398.0
2019-12-02 10:15:00,52.99,52.99,52.88,52.9,13550.0,44.1352,44.1352,44.0436,44.0602,13550.0
2019-12-02 10:20:00,52.9,52.96,52.87,52.89,12274.0,44.0602,44.1102,44.0353,44.0519,12274.0
2019-12-02 10:25:00,52.9,52.9,52.81,52.9,17106.0,44.0602,44.0602,43.9853,44.0602,17106.0
2019-12-02 10:30:00,52.91,52.91,52.84,52.86,23759.0,44.0686,44.0686,44.0103,44.0269,23759.0
2019-12-02 10:35:00,52.86,52.91,52.79,52.91,32096.0,44.0269,44.0686,43.9686,44.0686,32096.0
2019-12-02 10:40:00,52.91,53.04,52.89,53.04,17080.0,44.0686,44.1769,44.0519,44.1769,17080.0
2019-12-02 10:45:00,53.04,53.05,52.99,53.03,10297.0,44.1769,44.1852,44.1352,44.1685,10297.0
2019-12-02 10:50:00,53.02,53.03,52.92,52.93,8879.0,44.1602,44.1685,44.0769,44.0852,8879.0
2019-12-02 10:55:00,52.92,53.02,52.92,53.01,11422.0,44.0769,44.1602,44.0769,44.1519,11422.0
2019-12-02 11:00:00,53.02,53.07,52.99,53.06,13083.0,44.1602,44.2018,44.1352,44.1935,13083.0
2019-12-02 11:05:00,53.06,53.07,53.02,53.06,9821.0,44.1935,44.2018,44.1602,44.1935,9821.0
2019-12-02 11:10:00,53.07,53.08,53.03,53.05,17070.0,44.2018,44.2102,44.1685,44.1852,17070.0
2019-12-02 11:15:00,53.06,53.14,53.06,53.13,10576.0,44.1935,44.2601,44.1935,44.2518,10576.0
2019-12-02 11:20:00,53.14,53.16,53.09,53.13,18593.0,44.2601,44.2768,44.2185,44.2518,18593.0
2019-12-02 11:25:00,53.13,53.19,53.12,53.15,14168.0,44.2518,44.3018,44.2435,44.2685,14168.0
2019-12-02 11:30:00,53.15,53.16,53.08,53.13,7279.0,44.2685,44.2768,44.2102,44.2518,7279.0
2019-12-02 11:35:00,53.13,53.13,53.08,53.09,13339.0,44.2518,44.2518,44.2102,44.2185,13339.0
2019-12-02 11:40:00,53.1,53.12,53.07,53.09,11977.0,44.2268,44.2435,44.2018,44.2185,11977.0
2019-12-02 11:45:00,53.09,53.12,53.08,53.08,11337.0,44.2185,44.2435,44.2102,44.2102,11337.0
2019-12-02 11:50:00,53.09,53.1,53.05,53.1,14189.0,44.2185,44.2268,44.1852,44.2268,14189.0
2019-12-02 11:55:00,53.1,53.1,53.07,53.09,11236.0,44.2268,44.2268,44.2018,44.2185,11236.0
2019-12-02 12:00:00,53.07,53.09,53.06,53.07,8413.0,44.2018,44.2185,44.1935,44.2018,8413.0
2019-12-02 12:05:00,53.07,53.11,53.07,53.1,12674.0,44.2018,44.2352,44.2018,44.2268,12674.0
2019-12-02 12:10:00,53.1,53.1,53.02,53.03,12155.0,44.2268,44.2268,44.1602,44.1685,12155.0
2019-12-02 12:15:00,53.02,53.06,53.01,53.06,9878.0,44.1602,44.1935,44.1519,44.1935,9878.0
2019-12-02 12:20:00,53.07,53.09,53.06,53.07,7027.0,44.2018,44.2185,44.1935,44.2018,7027.0
2019-12-02 12:25:00,53.08,53.12,53.06,53.1,15658.0,44.2102,44.2435,44.1935,44.2268,15658.0
2019-12-02 12:30:00,53.1,53.1,53.06,53.07,6952.0,44.2268,44.2268,44.1935,44.2018,6952.0
2019-12-02 12:35:00,53.07,53.07,53.04,53.07,8541.0,44.2018,44.2018,44.1769,44.2018,8541.0
2019-12-02 12:40:00,53.06,53.1,53.03,53.1,11720.0,44.1935,44.2268,44.1685,44.2268,11720.0
2019-12-02 12:45:00,53.11,53.12,53.1,53.11,9996.0,44.2352,44.2435,44.2268,44.2352,9996.0
2019-12-02 12:50:00,53.1,53.11,53.09,53.09,9972.0,44.2268,44.2352,44.2185,44.2185,9972.0
2019-12-02 12:55:00,53.1,53.11,53.03,53.04,14259.0,44.2268,44.2352,44.1685,44.1769,14259.0
2019-12-02 13:00:00,53.04,53.07,53.03,53.04,7255.0,44.1769,44.2018,44.1685,44.1769,7255.0
2019-12-02 13:05:00,53.04,53.1,53.03,53.1,13364.0,44.1769,44.2268,44.1685,44.2268,13364.0
2019-12-02 13:10:00,53.1,53.11,53.08,53.11,9036.0,44.2268,44.2352,44.2102,44.2352,9036.0
2019-12-02 13:15:00,53.11,53.12,53.1,53.1,11771.0,44.2352,44.2435,44.2268,44.2268,11771.0
2019-12-02 13:20:00,53.1,53.11,53.07,53.1,11991.0,44.2268,44.2352,44.2018,44.2268,11991.0
2019-12-02 13:25:00,53.09,53.13,53.09,53.12,10343.0,44.2185,44.2518,44.2185,44.2435,10343.0
2019-12-02 13:30:00,53.11,53.15,53.07,53.11,31082.0,44.2352,44.2685,44.2018,44.2352,31082.0
2019-12-02 13:35:00,53.11,53.16,53.11,53.14,16106.0,44.2352,44.2768,44.2352,44.2601,16106.0
2019-12-02 13:40:00,53.13,53.17,53.12,53.15,18799.0,44.2518,44.2851,44.2435,44.2685,18799.0
2019-12-02 13:45:00,53.14,53.2,53.14,53.19,13837.0,44.2601,44.3101,44.2601,44.3018,13837.0
2019-12-02 13:50:00,53.19,53.22,53.18,53.21,8450.0,44.3018,44.3268,44.2935,44.3184,8450.0
2019-12-02 13:55:00,53.21,53.21,53.18,53.18,15374.0,44.3184,44.3184,44.2935,44.2935,15374.0
2019-12-02 14:00:00,53.19,53.22,53.16,53.21,12398.0,44.3018,44.3268,44.2768,44.3184,12398.0
2019-12-02 14:05:00,53.22,53.26,53.21,53.26,18559.0,44.3268,44.3601,44.3184,44.3601,18559.0
2019-12-02 14:10:00,53.27,53.29,53.27,53.28,15632.0,44.3684,44.3851,44.3684,44.3768,15632.0
2019-12-02 14:15:00,53.28,53.31,53.27,53.3,9287.0,44.3768,44.4017,44.3684,44.3934,9287.0
2019-12-02 14:20:00,53.3,53.32,53.29,53.3,12293.0,44.3934,44.4101,44.3851,44.3934,12293.0
2019-12-02 14:25:00,53.3,53.31,53.3,53.3,5626.0,44.3934,44.4017,44.3934,44.3934,5626.0
2019-12-02 14:30:00,53.3,53.31,53.3,53.31,8245.0,44.3934,44.4017,44.3934,44.4017,8245.0
2019-12-02 14:35:00,53.31,53.31,53.3,53.3,10839.0,44.4017,44.4017,44.3934,44.3934,10839.0
2019-12-02 14:40:00,53.31,53.32,53.19,53.22,23700.0,44.4017,44.4101,44.3018,44.3268,23700.0
2019-12-02 14:45:00,53.23,53.26,53.21,53.21,18420.0,44.3351,44.3601,44.3184,44.3184,18420.0
2019-12-02 14:50:00,53.22,53.26,53.22,53.26,16657.0,44.3268,44.3601,44.3268,44.3601,16657.0
2019-12-02 14:55:00,53.27,53.31,53.26,53.31,10816.0,44.3684,44.4017,44.3601,44.4017,10816.0
2019-12-02 15:00:00,53.3,53.3,53.23,53.29,11287.0,44.3934,44.3934,44.3351,44.3851,11287.0
2019-12-02 15:05:00,53.28,53.28,53.23,53.26,11275.0,44.3768,44.3768,44.3351,44.3601,11275.0
2019-12-02 15:10:00,53.26,53.26,53.22,53.23,10662.0,44.3601,44.3601,44.3268,44.3351,10662.0
2019-12-02 15:15:00,53.23,53.28,53.22,53.27,20664.0,44.3351,44.3768,44.3268,44.3684,20664.0
2019-12-02 15:20:00,53.28,53.29,53.24,53.27,25008.0,44.3768,44.3851,44.3434,44.3684,25008.0
2019-12-02 15:25:00,53.27,53.29,53.23,53.29,14342.0,44.3684,44.3851,44.3351,44.3851,14342.0
2019-12-02 15:30:00,53.29,53.38,53.28,53.37,31977.0,44.3851,44.46,44.3768,44.4517,31977.0
2019-12-02 15:35:00,53.37,53.48,53.34,53.44,28000.0,44.4517,44.5433,44.4267,44.51,28000.0
2019-12-02 15:40:00,53.44,53.61,53.43,53.6,44700.0,44.51,44.6516,44.5017,44.6433,44700.0
2019-12-02 15:45:00,53.59,53.6,53.5,53.53,48036.0,44.6349,44.6433,44.56,44.585,48036.0
2019-12-02 15:50:00,53.53,53.55,53.44,53.46,64253.0,44.585,44.6016,44.51,44.5267,64253.0
2019-12-02 15:55:00,53.46,53.52,53.42,53.49,141776.0,44.5267,44.5766,44.4934,44.5517,141776.0
2019-12-03 09:30:00,53.67,53.7,53.37,53.48,121083.0,44.7016,44.7266,44.4517,44.5433,121083.0
2019-12-03 09:35:00,53.5,53.55,53.38,53.48,16667.0,44.56,44.6016,44.46,44.5433,16667.0
2019-12-03 09:40:00,53.49,53.7,53.49,53.67,36679.0,44.5517,44.7266,44.5517,44.7016,36679.0
2019-12-03 09:45:00,53.66,53.79,53.64,53.72,55831.0,44.6933,44.8015,44.6766,44.7432,55831.0
2019-12-03 09:50:00,53.71,53.73,53.65,53.65,27753.0,44.7349,44.7516,44.6849,44.6849,27753.0
2019-12-03 09:55:00,53.65,53.65,53.51,53.55,80954.0,44.6849,44.6849,44.5683,44.6016,80954.0
2019-12-03 10:00:00,53.54,53.62,53.44,53.44,26408.0,44.5933,44.6599,44.51,44.51,26408.0
2019-12-03 10:05:00,53.45,53.48,53.32,53.34,19202.0,44.5183,44.5433,44.4101,44.4267,19202.0
2019-12-03 10:10:00,53.35,53.43,53.34,53.4,18580.0,44.4351,44.5017,44.4267,44.4767,18580.0
2019-12-03 10:15:00,53.42,53.52,53.4,53.51,19619.0,44.4934,44.5766,44.4767,44.5683,19619.0
2019-12-03 10:20:00,53.51,53.51,53.4,53.41,14736.0,44.5683,44.5683,44.4767,44.485,14736.0
2019-12-03 10:25:00,53.4,53.43,53.36,53.38,20583.0,44.4767,44.5017,44.4434,44.46,20583.0
2019-12-03 10:30:00,53.38,53.41,53.34,53.41,29031.0,44.46,44.485,44.4267,44.485,29031.0
2019-12-03 10:35:00,53.4,53.43,53.35,53.41,30572.0,44.4767,44.5017,44.4351,44.485,30572.0
2019-12-03 10:40:00,53.41,53.43,53.37,53.39,19559.0,44.485,44.5017,44.4517,44.4684,19559.0
2019-12-03 10:45:00,53.39,53.42,53.38,53.39,21941.0,44.4684,44.4934,44.46,44.4684,21941.0
2019-12-03 10:50:00,53.39,53.4,53.31,53.37,35565.0,44.4684,44.4767,44.4017,44.4517,35565.0
2019-12-03 10:55:00,53.36,53.38,53.32,53.36,20434.0,44.4434,44.46,44.4101,44.4434,20434.0
2019-12-03 11:00:00,53.35,53.35,53.3,53.33,17273.0,44.4351,44.4351,44.3934,44.4184,17273.0
2019-12-03 11:05:00,53.33,53.34,53.3,53.32,14796.0,44.4184,44.4267,44.3934,44.4101,14796.0
2019-12-03 11:10:00,53.32,53.35,53.3,53.34,9770.0,44.4101,44.4351,44.3934,44.4267,9770.0
2019-12-03 11:15:00,53.35,53.38,53.23,53.23,14655.0,44.4351,44.46,44.3351,44.3351,14655.0
2019-12-03 11:20:00,53.24,53.24,53.14,53.17,16486.0,44.3434,44.3434,44.2601,44.2851,16486.0
2019-12-03 11:25:00,53.17,53.24,53.16,53.21,20967.0,44.2851,44.3434,44.2768,44.3184,20967.0
2019-12-03 11:30:00,53.21,53.25,53.17,53.21,18036.0,44.3184,44.3518,44.2851,44.3184,18036.0
2019-12-03 11:35:00,53.21,53.29,53.18,53.28,14724.0,44.3184,44.3851,44.2935,44.3768,14724.0
2019-12-03 11:40:00,53.27,53.32,53.27,53.3,10413.0,44.3684,44.4101,44.3684,44.3934,10413.0
2019-12-03 11:45:00,53.31,53.31,53.29,53.3,8655.0,44.4017,44.4017,44.3851,44.3934,8655.0
2019-12-03 11:50:00,53.29,53.35,53.27,53.3,31059.0,44.3851,44.4351,44.3684,44.3934,31059.0
2019-12-03 11:55:00,53.3,53.31,53.28,53.3,10060.0,44.3934,44.4017,44.3768,44.3934,10060.0
2019-12-03 12:00:00,53.31,53.37,53.27,53.27,17859.0,44.4017,44.4517,44.3684,44.3684,17859.0
2019-12-03 12:05:00,53.27,53.28,53.25,53.27,11307.0,44.3684,44.3768,44.3518,44.3684,11307.0
2019-12-03 12:10:00,53.28,53.31,53.26,53.31,13932.0,44.3768,44.4017,44.3601,44.4017,13932.0
2019-12-03 12:15:00,53.31,53.32,53.23,53.26,11484.0,44.4017,44.4101,44.3351,44.3601,11484.0
2019-12-03 12:20:00,53.25,53.29,53.23,53.26,13514.0,44.3518,44.3851,44.3351,44.3601,13514.0
2019-12-03 12:25:00,53.27,53.27,53.23,53.24,6975.0,44.3684,44.3684,44.3351,44.3434,6975.0
2019-12-03 12:30:00,53.24,53.29,53.23,53.29,31430.0,44.3434,44.3851,44.3351,44.3851,31430.0
2019-12-03 12:35:00,53.28,53.29,53.26,53.27,7152.0,44.3768,44.3851,44.3601,44.3684,7152.0
2019-12-03 12:40:00,53.27,53.3,53.27,53.29,12802.0,44.3684,44.3934,44.3684,44.3851,12802.0
2019-12-03 12:45:00,53.29,53.32,53.27,53.31,9508.0,44.3851,44.4101,44.3684,44.4017,9508.0
2019-12-03 12:50:00,53.31,53.32,53.29,53.32,8466.0,44.4017,44.4101,44.3851,44.4101,8466.0
2019-12-03 12:55:00,53.31,53.35,53.31,53.34,12742.0,44.4017,44.4351,44.4017,44.4267,12742.0
2019-12-03 13:00:00,53.34,53.35,53.32,53.32,10036.0,44.4267,44.4351,44.4101,44.4101,10036.0
2019-12-03 13:05:00,53.32,53.33,53.32,53.33,5322.0,44.4101,44.4184,44.4101,44.4184,5322.0
2019-12-03 13:10:00,53.32,53.37,53.32,53.36,14750.0,44.4101,44.4517,44.4101,44.4434,14750.0
2019-12-03 13:15:00,53.36,53.37,53.34,53.36,5766.0,44.4434,44.4517,44.4267,44.4434,5766.0
2019-12-03 13:20:00,53.36,53.39,53.35,53.37,14830.0,44.4434,44.4684,44.4351,44.4517,14830.0
2019-12-03 13:25:00,53.38,53.39,53.36,53.37,12955.0,44.46,44.4684,44.4434,44.4517,12955.0
2019-12-03 13:30:00,53.38,53.39,53.35,53.36,10257.0,44.46,44.4684,44.4351,44.4434,10257.0
2019-12-03 13:35:00,53.36,53.37,53.34,53.35,11721.0,44.4434,44.4517,44.4267,44.4351,11721.0
2019-12-03 13:40:00,53.35,53.43,53.35,53.39,18370.0,44.4351,44.5017,44.4351,44.4684,18370.0
2019-12-03 13:45:00,53.39,53.41,53.38,53.4,8421.0,44.4684,44.485,44.46,44.4767,8421.0
2019-12-03 13:50:00,53.39,53.41,53.38,53.39,8082.0,44.4684,44.485,44.46,44.4684,8082.0
2019-12-03 13:55:00,53.4,53.41,53.39,53.4,11848.0,44.4767,44.485,44.4684,44.4767,11848.0
2019-12-03 14:00:00,53.41,53.43,53.4,53.4,8875.0,44.485,44.5017,44.4767,44.4767,8875.0
2019-12-03 14:05:00,53.41,53.41,53.31,53.32,19950.0,44.485,44.485,44.4017,44.4101,19950.0
2019-12-03 14:10:00,53.32,53.34,53.3,53.33,15069.0,44.4101,44.4267,44.3934,44.4184,15069.0
2019-12-03 14:15:00,53.34,53.35,53.3,53.3,13308.0,44.4267,44.4351,44.3934,44.3934,13308.0
2019-12-03 14:20:00,53.3,53.31,53.25,53.28,24910.0,44.3934,44.4017,44.3518,44.3768,24910.0
2019-12-03 14:25:00,53.28,53.29,53.26,53.28,10155.0,44.3768,44.3851,44.3601,44.3768,10155.0
2019-12-03 14:30:00,53.29,53.32,53.27,53.32,10554.0,44.3851,44.4101,44.3684,44.4101,10554.0
2019-12-03 14:35:00,53.32,53.33,53.31,53.31,14029.0,44.4101,44.4184,44.4017,44.4017,14029.0
2019-12-03 14:40:00,53.32,53.36,53.31,53.34,18792.0,44.4101,44.4434,44.4017,44.4267,18792.0
2019-12-03 14:45:00,53.34,53.37,53.33,53.37,17264.0,44.4267,44.4517,44.4184,44.4517,17264.0
2019-12-03 14:50:00,53.37,53.39,53.36,53.38,16484.0,44.4517,44.4684,44.4434,44.46,16484.0
2019-12-03 14:55:00,53.39,53.43,53.39,53.41,17614.0,44.4684,44.5017,44.4684,44.485,17614.0
2019-12-03 15:00:00,53.42,53.5,53.41,53.46,18618.0,44.4934,44.56,44.485,44.5267,18618.0
2019-12-03 15:05:00,53.47,53.53,53.46,53.51,18025.0,44.535,44.585,44.5267,44.5683,18025.0
2019-12-03 15:10:00,53.51,53.57,53.5,53.57,20800.0,44.5683,44.6183,44.56,44.6183,20800.0
2019-12-03 15:15:00,53.57,53.58,53.52,53.53,66289.0,44.6183,44.6266,44.5766,44.585,66289.0
2019-12-03 15:20:00,53.53,53.58,53.5,53.55,172727.0,44.585,44.6266,44.56,44.6016,172727.0
2019-12-03 15:25:00,53.57,53.67,53.56,53.67,32183.0,44.6183,44.7016,44.61,44.7016,32183.0
2019-12-03 15:30:00,53.67,53.67,53.61,53.66,44105.0,44.7016,44.7016,44.6516,44.6933,44105.0
2019-12-03 15:35:00,53.66,53.74,53.66,53.7,47513.0,44.6933,44.7599,44.6933,44.7266,47513.0
2019-12-03 15:40:00,53.7,53.7,53.63,53.64,37326.0,44.7266,44.7266,44.6683,44.6766,37326.0
2019-12-03 15:45:00,53.64,53.68,53.62,53.64,45465.0,44.6766,44.7099,44.6599,44.6766,45465.0
2019-12-03 15:50:00,53.63,53.65,53.53,53.6,75540.0,44.6683,44.6849,44.585,44.6433,75540.0
2019-12-03 15:55:00,53.59,53.65,53.57,53.61,213958.0,44.6349,44.6849,44.6183,44.6516,213958.0
2019-12-04 09:30:00,53.51,53.72,53.49,53.61,54201.0,44.5683,44.7432,44.5517,44.6516,54201.0
2019-12-04 09:35:00,53.62,53.71,53.53,53.69,18796.0,44.6599,44.7349,44.585,44.7182,18796.0
2019-12-04 09:40:00,53.71,53.74,53.65,53.69,13308.0,44.7349,44.7599,44.6849,44.7182,13308.0
2019-12-04 09:45:00,53.67,53.79,53.67,53.78,27741.0,44.7016,44.8015,44.7016,44.7932,27741.0
2019-12-04 09:50:00,53.78,53.89,53.78,53.88,27506.0,44.7932,44.8848,44.7932,44.8765,27506.0
2019-12-04 09:55:00,53.88,53.94,53.77,53.78,48750.0,44.8765,44.9265,44.7849,44.7932,48750.0
2019-12-04 10:00:00,53.79,53.94,53.79,53.94,31326.0,44.8015,44.9265,44.8015,44.9265,31326.0
2019-12-04 10:05:00,53.95,53.98,53.83,53.84,111011.0,44.9348,44.9598,44.8348,44.8432,111011.0
2019-12-04 10:10:00,53.84,53.84,53.69,53.7,25238.0,44.8432,44.8432,44.7182,44.7266,25238.0
2019-12-04 10:15:00,53.7,53.76,53.67,53.75,42790.0,44.7266,44.7765,44.7016,44.7682,42790.0
2019-12-04 10:20:00,53.76,53.78,53.62,53.63,15429.0,44.7765,44.7932,44.6599,44.6683,15429.0
2019-12-04 10:25:00,53.62,53.62,53.52,53.53,20268.0,44.6599,44.6599,44.5766,44.585,20268.0
2019-12-04 10:30:00,53.53,53.53,53.43,53.43,16706.0,44.585,44.585,44.5017,44.5017,16706.0
2019-12-04 10:35:00,53.43,53.56,53.41,53.56,30541.0,44.5017,44.61,44.485,44.61,30541.0
2019-12-04 10:40:00,53.56,53.61,53.53,53.59,12967.0,44.61,44.6516,44.585,44.6349,12967.0
2019-12-04 10:45:00,53.59,53.71,53.59,53.7,14103.0,44.6349,44.7349,44.6349,44.7266,14103.0
2019-12-04 10:50:00,53.7,53.74,53.67,53.67,14385.0,44.7266,44.7599,44.7016,44.7016,14385.0
2019-12-04 10:55:00,53.66,53.79,53.65,53.79,29042.0,44.6933,44.8015,44.6849,44.8015,29042.0
2019-12-04 11:00:00,53.78,53.78,53.7,53.7,22200.0,44.7932,44.7932,44.7266,44.7266,22200.0
2019-12-04 11:05:00,53.71,53.74,53.61,53.67,24643.0,44.7349,44.7599,44.6516,44.7016,24643.0
2019-12-04 11:10:00,53.67,53.72,53.63,53.7,15431.0,44.7016,44.7432,44.6683,44.7266,15431.0
2019-12-04 11:15:00,53.71,53.73,53.58,53.59,18537.0,44.7349,44.7516,44.6266,44.6349,18537.0
2019-12-04 11:20:00,53.58,53.61,53.53,53.55,21663.0,44.6266,44.6516,44.585,44.6016,21663.0
2019-12-04 11:25:00,53.55,53.57,53.53,53.53,19588.0,44.6016,44.6183,44.585,44.585,19588.0
2019-12-04 11:30:00,53.53,53.64,53.53,53.63,14664.0,44.585,44.6766,44.585,44.6683,14664.0
2019-12-04 11:35:00,53.62,53.65,53.6,53.61,14495.0,44.6599,44.6849,44.6433,44.6516,14495.0
2019-12-04 11:40:00,53.61,53.62,53.56,53.59,11813.0,44.6516,44.6599,44.61,44.6349,11813.0
2019-12-04 11:45:00,53.58,53.58,53.53,53.54,37172.0,44.6266,44.6266,44.585,44.5933,37172.0
2019-12-04 11:50:00,53.54,53.55,53.5,53.55,10150.0,44.5933,44.6016,44.56,44.6016,10150.0
2019-12-04 11:55:00,53.55,53.56,53.52,53.54,17814.0,44.6016,44.61,44.5766,44.5933,17814.0
2019-12-04 12:00:00,53.55,53.55,53.48,53.48,15507.0,44.6016,44.6016,44.5433,44.5433,15507.0
2019-12-04 12:05:00,53.48,53.51,53.46,53.46,12826.0,44.5433,44.5683,44.5267,44.5267,12826.0
2019-12-04 12:10:00,53.46,53.49,53.44,53.47,34261.0,44.5267,44.5517,44.51,44.535,34261.0
2019-12-04 12:15:00,53.47,53.47,53.43,53.44,13172.0,44.535,44.535,44.5017,44.51,13172.0
2019-12-04 12:20:00,53.44,53.44,53.35,53.39,26961.0,44.51,44.51,44.4351,44.4684,26961.0
2019-12-04 12:25:00,53.39,53.43,53.36,53.39,14544.0,44.4684,44.5017,44.4434,44.4684,14544.0
2019-12-04 12:30:00,53.38,53.45,53.37,53.42,13090.0,44.46,44.5183,44.4517,44.4934,13090.0
2019-12-04 12:35:00,53.42,53.43,53.37,53.39,10985.0,44.4934,44.5017,44.4517,44.4684,10985.0
2019-12-04 12:40:00,53.4,53.42,53.39,53.42,7444.0,44.4767,44.4934,44.4684,44.4934,7444.0
2019-12-04 12:45:00,53.42,53.46,53.42,53.44,16455.0,44.4934,44.5267,44.4934,44.51,16455.0
2019-12-04 12:50:00,53.44,53.45,53.42,53.44,20756.0,44.51,44.5183,44.4934,44.51,20756.0
2019-12-04 12:55:00,53.43,53.52,53.42,53.51,24041.0,44.5017,44.5766,44.4934,44.5683,24041.0
2019-12-04 13:00:00,53.51,53.51,53.44,53.44,10061.0,44.5683,44.5683,44.51,44.51,10061.0
2019-12-04 13:05:00,53.45,53.46,53.39,53.44,13953.0,44.5183,44.5267,44.4684,44.51,13953.0
2019-12-04 13:10:00,53.44,53.44,53.34,53.37,16552.0,44.51,44.51,44.4267,44.4517,16552.0
2019-12-04 13:15:00,53.38,53.38,53.32,53.34,12786.0,44.46,44.46,44.4101,44.4267,12786.0
2019-12-04 13:20:00,53.34,53.37,53.31,53.37,13911.0,44.4267,44.4517,44.4017,44.4517,13911.0
2019-12-04 13:25:00,53.36,53.4,53.33,53.4,14552.0,44.4434,44.4767,44.4184,44.4767,14552.0
2019-12-04 13:30:00,53.39,53.4,53.37,53.39,14736.0,44.4684,44.4767,44.4517,44.4684,14736.0
2019-12-04 13:35:00,53.39,53.4,53.3,53.36,30657.0,44.4684,44.4767,44.3934,44.4434,30657.0
2019-12-04 13:40:00,53.35,53.36,53.31,53.34,15356.0,44.4351,44.4434,44.4017,44.4267,15356.0
2019-12-04 13:45:00,53.34,53.36,53.33,53.35,15607.0,44.4267,44.4434,44.4184,44.4351,15607.0
2019-12-04 13:50:00,53.35,53.4,53.32,53.39,22095.0,44.4351,44.4767,44.4101,44.4684,22095.0
2019-12-04 13:55:00,53.38,53.45,53.37,53.43,13117.0,44.46,44.5183,44.4517,44.5017,13117.0
2019-12-04 14:00:00,53.41,53.42,53.38,53.38,14159.0,44.485,44.4934,44.46,44.46,14159.0
2019-12-04 14:05:00,53.38,53.4,53.35,53.36,10938.0,44.46,44.4767,44.4351,44.4434,10938.0
2019-12-04 14:10:00,53.36,53.36,53.29,53.29,21238.0,44.4434,44.4434,44.3851,44.3851,21238.0
2019-12-04 14:15:00,53.29,53.34,53.28,53.32,18045.0,44.3851,44.4267,44.3768,44.4101,18045.0
2019-12-04 14:20:00,53.33,53.34,53.29,53.3,24713.0,44.4184,44.4267,44.3851,44.3934,24713.0
2019-12-04 14:25:00,53.29,53.3,53.26,53.29,21501.0,44.3851,44.3934,44.3601,44.3851,21501.0
2019-12-04 14:30:00,53.3,53.37,53.29,53.36,28065.0,44.3934,44.4517,44.3851,44.4434,28065.0
2019-12-04 14:35:00,53.35,53.35,53.32,53.34,27036.0,44.4351,44.4351,44.4101,44.4267,27036.0
2019-12-04 14:40:00,53.33,53.34,53.29,53.34,23391.0,44.4184,44.4267,44.3851,44.4267,23391.0
2019-12-04 14:45:00,53.33,53.37,53.31,53.34,18172.0,44.4184,44.4517,44.4017,44.4267,18172.0
2019-12-04 14:50:00,53.34,53.36,53.33,53.36,16502.0,44.4267,44.4434,44.4184,44.4434,16502.0
2019-12-04 14:55:00,53.35,53.36,53.32,53.36,17677.0,44.4351,44.4434,44.4101,44.4434,17677.0
2019-12-04 15:00:00,53.35,53.37,53.33,53.34,18480.0,44.4351,44.4517,44.4184,44.4267,18480.0
2019-12-04 15:05:00,53.34,53.35,53.31,53.32,13110.0,44.4267,44.4351,44.4017,44.4101,13110.0
2019-12-04 15:10:00,53.31,53.33,53.27,53.27,19304.0,44.4017,44.4184,44.3684,44.3684,19304.0
2019-12-04 15:15:00,53.28,53.3,53.25,53.3,43664.0,44.3768,44.3934,44.3518,44.3934,43664.0
2019-12-04 15:20:00,53.3,53.32,53.29,53.3,22638.0,44.3934,44.4101,44.3851,44.3934,22638.0
2019-12-04 15:25:00,53.29,53.33,53.28,53.3,40522.0,44.3851,44.4184,44.3768,44.3934,40522.0
2019-12-04 15:30:00,53.31,53.36,53.31,53.35,35145.0,44.4017,44.4434,44.4017,44.4351,35145.0
2019-12-04 15:35:00,53.35,53.36,53.28,53.29,37124.0,44.4351,44.4434,44.3768,44.3851,37124.0
2019-12-04 15:40:00,53.29,53.31,53.23,53.28,67515.0,44.3851,44.4017,44.3351,44.3768,67515.0
2019-12-04 15:45:00,53.28,53.3,53.25,53.29,54411.0,44.3768,44.3934,44.3518,44.3851,54411.0
2019-12-04 15:50:00,53.29,53.36,53.28,53.35,105594.0,44.3851,44.4434,44.3768,44.4351,105594.0
2019-12-04 15:55:00,53.34,53.37,53.29,53.29,219215.0,44.4267,44.4517,44.3851,44.3851,219215.0
2019-12-05 09:30:00,53.1,53.38,53.05,53.35,114518.0,44.2268,44.46,44.1852,44.4351,114518.0
2019-12-05 09:35:00,53.35,53.45,53.33,53.43,46986.0,44.4351,44.5183,44.4184,44.5017,46986.0
2019-12-05 09:40:00,53.42,53.47,53.38,53.41,25501.0,44.4934,44.535,44.46,44.485,25501.0
2019-12-05 09:45:00,53.41,53.53,53.4,53.51,28758.0,44.485,44.585,44.4767,44.5683,28758.0
2019-12-05 09:50:00,53.51,53.56,53.43,53.43,17455.0,44.5683,44.61,44.5017,44.5017,17455.0
2019-12-05 09:55:00,53.42,53.5,53.39,53.41,145915.0,44.4934,44.56,44.4684,44.485,145915.0
2019-12-05 10:00:00,53.4,53.55,53.37,53.41,51761.0,44.4767,44.6016,44.4517,44.485,51761.0
2019-12-05 10:05:00,53.4,53.46,53.38,53.4,20778.0,44.4767,44.5267,44.46,44.4767,20778.0
2019-12-05 10:10:00,53.39,53.42,53.37,53.39,27253.0,44.4684,44.4934,44.4517,44.4684,27253.0
2019-12-05 10:15:00,53.39,53.42,53.37,53.39,46449.0,44.4684,44.4934,44.4517,44.4684,46449.0
2019-12-05 10:20:00,53.39,53.53,53.39,53.49,16143.0,44.4684,44.585,44.4684,44.5517,16143.0
2019-12-05 10:25:00,53.49,53.53,53.44,53.47,17075.0,44.5517,44.585,44.51,44.535,17075.0
2019-12-05 10:30:00,53.48,53.5,53.42,53.48,19116.0,44.5433,44.56,44.4934,44.5433,19116.0
2019-12-05 10:35:00,53.48,53.49,53.45,53.46,13905.0,44.5433,44.5517,44.5183,44.5267,13905.0
2019-12-05 10:40:00,53.47,53.51,53.46,53.48,12558.0,44.535,44.5683,44.5267,44.5433,12558.0
2019-12-05 10:45:00,53.48,53.55,53.47,53.55,18743.0,44.5433,44.6016,44.535,44.6016,18743.0
2019-12-05 10:50:00,53.56,53.56,53.53,53.54,13754.0,44.61,44.61,44.585,44.5933,13754.0
2019-12-05 10:55:00,53.54,53.57,53.51,53.56,19554.0,44.5933,44.6183,44.5683,44.61,19554.0
2019-12-05 11:00:00,53.55,53.55,53.45,53.45,15144.0,44.6016,44.6016,44.5183,44.5183,15144.0
2019-12-05 11:05:00,53.47,53.5,53.46,53.49,55226.0,44.535,44.56,44.5267,44.5517,55226.0
2019-12-05 11:10:00,53.48,53.52,53.43,53.43,32880.0,44.5433,44.5766,44.5017,44.5017,32880.0
2019-12-05 11:15:00,53.44,53.47,53.4,53.41,12984.0,44.51,44.535,44.4767,44.485,12984.0
2019-12-05 11:20:00,53.4,53.41,53.37,53.39,11150.0,44.4767,44.485,44.4517,44.4684,11150.0
2019-12-05 11:25:00,53.39,53.41,53.35,53.41,22727.0,44.4684,44.485,44.4351,44.485,22727.0
2019-12-05 11:30:00,53.41,53.41,53.34,53.35,15577.0,44.485,44.485,44.4267,44.4351,15577.0
2019-12-05 11:35:00,53.34,53.34,53.25,53.32,17122.0,44.4267,44.4267,44.3518,44.4101,17122.0
2019-12-05 11:40:00,53.32,53.32,53.28,53.31,13663.0,44.4101,44.4101,44.3768,44.4017,13663.0
2019-12-05 11:45:00,53.3,53.32,53.27,53.31,23498.0,44.3934,44.4101,44.3684,44.4017,23498.0
2019-12-05 11:50:00,53.31,53.34,53.28,53.32,18016.0,44.4017,44.4267,44.3768,44.4101,18016.0
2019-12-05 11:55:00,53.32,53.32,53.27,53.3,10672.0,44.4101,44.4101,44.3684,44.3934,10672.0
2019-12-05 12:00:00,53.3,53.35,53.29,53.3,14370.0,44.3934,44.4351,44.3851,44.3934,14370.0
2019-12-05 12:05:00,53.29,53.32,53.28,53.31,12068.0,44.3851,44.4101,44.3768,44.4017,12068.0
2019-12-05 12:10:00,53.31,53.31,53.29,53.3,14530.0,44.4017,44.4017,44.3851,44.3934,14530.0
2019-12-05 12:15:00,53.3,53.34,53.29,53.3,23549.0,44.3934,44.4267,44.3851,44.3934,23549.0
2019-12-05 12:20:00,53.29,53.33,53.28,53.3,52032.0,44.3851,44.4184,44.3768,44.3934,52032.0
2019-12-05 12:25:00,53.31,53.31,53.29,53.3,10995.0,44.4017,44.4017,44.3851,44.3934,10995.0
2019-12-05 12:30:00,53.3,53.34,53.29,53.33,16732.0,44.3934,44.4267,44.3851,44.4184,16732.0
2019-12-05 12:35:00,53.33,53.38,53.31,53.37,17307.0,44.4184,44.46,44.4017,44.4517,17307.0
2019-12-05 12:40:00,53.36,53.38,53.33,53.34,8820.0,44.4434,44.46,44.4184,44.4267,8820.0
2019-12-05 12:45:00,53.34,53.34,53.3,53.33,19598.0,44.4267,44.4267,44.3934,44.4184,19598.0
2019-12-05 12:50:00,53.34,53.35,53.31,53.33,7997.0,44.4267,44.4351,44.4017,44.4184,7997.0
2019-12-05 12:55:00,53.33,53.33,53.29,53.3,13404.0,44.4184,44.4184,44.3851,44.3934,13404.0
2019-12-05 13:00:00,53.3,53.31,53.29,53.3,15313.0,44.3934,44.4017,44.3851,44.3934,15313.0
2019-12-05 13:05:00,53.3,53.33,53.26,53.26,14922.0,44.3934,44.4184,44.3601,44.3601,14922.0
2019-12-05 13:10:00,53.27,53.32,53.26,53.3,12546.0,44.3684,44.4101,44.3601,44.3934,12546.0
2019-12-05 13:15:00,53.3,53.34,53.3,53.34,13276.0,44.3934,44.4267,44.3934,44.4267,13276.0
2019-12-05 13:20:00,53.33,53.34,53.3,53.34,14242.0,44.4184,44.4267,44.3934,44.4267,14242.0
2019-12-05 13:25:00,53.33,53.34,53.31,53.33,9142.0,44.4184,44.4267,44.4017,44.4184,9142.0
2019-12-05 13:30:00,53.33,53.43,53.33,53.38,20405.0,44.4184,44.5017,44.4184,44.46,20405.0
2019-12-05 13:35:00,53.38,53.46,53.37,53.46,7300.0,44.46,44.5267,44.4517,44.5267,7300.0
2019-12-05 13:40:00,53.46,53.53,53.44,53.53,17926.0,44.5267,44.585,44.51,44.585,17926.0
2019-12-05 13:45:00,53.53,53.53,53.48,53.48,14931.0,44.585,44.585,44.5433,44.5433,14931.0
2019-12-05 13:50:00,53.48,53.5,53.47,53.49,6767.0,44.5433,44.56,44.535,44.5517,6767.0
2019-12-05 13:55:00,53.48,53.49,53.47,53.48,17567.0,44.5433,44.5517,44.535,44.5433,17567.0
2019-12-05 14:00:00,53.47,53.48,53.43,53.47,19664.0,44.535,44.5433,44.5017,44.535,19664.0
2019-12-05 14:05:00,53.46,53.51,53.43,53.49,10293.0,44.5267,44.5683,44.5017,44.5517,10293.0
2019-12-05 14:10:00,53.5,53.51,53.49,53.51,7422.0,44.56,44.5683,44.5517,44.5683,7422.0
2019-12-05 14:15:00,53.51,53.58,53.5,53.56,31407.0,44.5683,44.6266,44.56,44.61,31407.0
2019-12-05 14:20:00,53.57,53.61,53.56,53.61,11087.0,44.6183,44.6516,44.61,44.6516,11087.0
2019-12-05 14:25:00,53.61,53.65,53.6,53.64,17948.0,44.6516,44.6849,44.6433,44.6766,17948.0
2019-12-05 14:30:00,53.65,53.65,53.61,53.62,16371.0,44.6849,44.6849,44.6516,44.6599,16371.0
2019-12-05 14:35:00,53.63,53.66,53.61,53.66,8832.0,44.6683,44.6933,44.6516,44.6933,8832.0
2019-12-05 14:40:00,53.66,53.72,53.66,53.71,16271.0,44.6933,44.7432,44.6933,44.7349,16271.0
2019-12-05 14:45:00,53.71,53.74,53.69,53.74,17820.0,44.7349,44.7599,44.7182,44.7599,17820.0
2019-12-05 14:50:00,53.73,53.76,53.73,53.73,15722.0,44.7516,44.7765,44.7516,44.7516,15722.0
2019-12-05 14:55:00,53.73,53.73,53.6,53.68,47440.0,44.7516,44.7516,44.6433,44.7099,47440.0
2019-12-05 15:00:00,53.68,53.74,53.66,53.74,20526.0,44.7099,44.7599,44.6933,44.7599,20526.0
2019-12-05 15:05:00,53.73,53.76,53.72,53.74,27042.0,44.7516,44.7765,44.7432,44.7599,27042.0
2019-12-05 15:10:00,53.74,53.81,53.73,53.79,20154.0,44.7599,44.8182,44.7516,44.8015,20154.0
2019-12-05 15:15:00,53.79,53.79,53.75,53.77,16470.0,44.8015,44.8015,44.7682,44.7849,16470.0
2019-12-05 15:20:00,53.77,53.78,53.76,53.76,10679.0,44.7849,44.7932,44.7765,44.7765,10679.0
2019-12-05 15:25:00,53.77,53.8,53.76,53.79,33632.0,44.7849,44.8099,44.7765,44.8015,33632.0
2019-12-05 15:30:00,53.79,53.8,53.77,53.8,23939.0,44.8015,44.8099,44.7849,44.8099,23939.0
2019-12-05 15:35:00,53.8,53.84,53.78,53.83,36764.0,44.8099,44.8432,44.7932,44.8348,36764.0
2019-12-05 15:40:00,53.83,53.88,53.82,53.88,45170.0,44.8348,44.8765,44.8265,44.8765,45170.0
2019-12-05 15:45:00,53.88,53.9,53.85,53.85,50771.0,44.8765,44.8931,44.8515,44.8515,50771.0
2019-12-05 15:50:00,53.84,53.85,53.8,53.82,60797.0,44.8432,44.8515,44.8099,44.8265,60797.0
2019-12-05 15:55:00,53.82,53.9,53.8,53.9,224271.0,44.8265,44.8931,44.8099,44.8931,224271.0
2019-12-06 09:30:00,53.97,53.99,53.82,53.94,71731.0,44.9514,44.9681,44.8265,44.9265,71731.0
2019-12-06 09:35:00,53.94,53.94,53.85,53.86,32699.0,44.9265,44.9265,44.8515,44.8598,32699.0
2019-12-06 09:40:00,53.87,53.93,53.82,53.88,14930.0,44.8682,44.9181,44.8265,44.8765,14930.0
2019-12-06 09:45:00,53.89,53.9,53.8,53.85,21352.0,44.8848,44.8931,44.8099,44.8515,21352.0
2019-12-06 09:50:00,53.86,53.9,53.78,53.78,8561.0,44.8598,44.8931,44.7932,44.7932,8561.0
2019-12-06 09:55:00,53.78,53.78,53.64,53.65,12971.0,44.7932,44.7932,44.6766,44.6849,12971.0
2019-12-06 10:00:00,53.66,53.71,53.58,53.71,30981.0,44.6933,44.7349,44.6266,44.7349,30981.0
2019-12-06 10:05:00,53.73,53.79,53.72,53.76,24839.0,44.7516,44.8015,44.7432,44.7765,24839.0
2019-12-06 10:10:00,53.77,53.8,53.75,53.77,13085.0,44.7849,44.8099,44.7682,44.7849,13085.0
2019-12-06 10:15:00,53.76,53.79,53.69,53.79,35603.0,44.7765,44.8015,44.7182,44.8015,35603.0
2019-12-06 10:20:00,53.8,53.8,53.74,53.78,16827.0,44.8099,44.8099,44.7599,44.7932,16827.0
2019-12-06 10:25:00,53.78,53.84,53.77,53.81,18063.0,44.7932,44.8432,44.7849,44.8182,18063.0
2019-12-06 10:30:00,53.81,53.82,53.73,53.75,14910.0,44.8182,44.8265,44.7516,44.7682,14910.0
2019-12-06 10:35:00,53.74,53.75,53.68,53.72,23739.0,44.7599,44.7682,44.7099,44.7432,23739.0
2019-12-06 10:40:00,53.72,53.77,53.71,53.75,20956.0,44.7432,44.7849,44.7349,44.7682,20956.0
2019-12-06 10:45:00,53.75,53.75,53.71,53.73,8757.0,44.7682,44.7682,44.7349,44.7516,8757.0
2019-12-06 10:50:00,53.73,53.79,53.72,53.77,20033.0,44.7516,44.8015,44.7432,44.7849,20033.0
2019-12-06 10:55:00,53.77,53.78,53.75,53.77,20759.0,44.7849,44.7932,44.7682,44.7849,20759.0
2019-12-06 11:00:00,53.77,53.82,53.77,53.79,15095.0,44.7849,44.8265,44.7849,44.8015,15095.0
2019-12-06 11:05:00,53.79,53.84,53.73,53.74,12227.0,44.8015,44.8432,44.7516,44.7599,12227.0
2019-12-06 11:10:00,53.73,53.74,53.71,53.72,8467.0,44.7516,44.7599,44.7349,44.7432,8467.0
2019-12-06 11:15:00,53.72,53.77,53.71,53.74,20998.0,44.7432,44.7849,44.7349,44.7599,20998.0
2019-12-06 11:20:00,53.73,53.73,53.7,53.7,10144.0,44.7516,44.7516,44.7266,44.7266,10144.0
2019-12-06 11:25:00,53.7,53.78,53.7,53.75,24614.0,44.7266,44.7932,44.7266,44.7682,24614.0
2019-12-06 11:30:00,53.75,53.79,53.72,53.75,13416.0,44.7682,44.8015,44.7432,44.7682,13416.0
2019-12-06 11:35:00,53.75,53.76,53.72,53.73,10728.0,44.7682,44.7765,44.7432,44.7516,10728.0
2019-12-06 11:40:00,53.73,53.75,53.71,53.71,17499.0,44.7516,44.7682,44.7349,44.7349,17499.0
2019-12-06 11:45:00,53.71,53.72,53.7,53.71,8670.0,44.7349,44.7432,44.7266,44.7349,8670.0
2019-12-06 11:50:00,53.7,53.72,53.69,53.7,17064.0,44.7266,44.7432,44.7182,44.7266,17064.0
2019-12-06 11:55:00,53.71,53.77,53.7,53.72,27601.0,44.7349,44.7849,44.7266,44.7432,27601.0
2019-12-06 12:00:00,53.72,53.74,53.7,53.73,13245.0,44.7432,44.7599,44.7266,44.7516,13245.0
2019-12-06 12:05:00,53.74,53.75,53.72,53.73,11960.0,44.7599,44.7682,44.7432,44.7516,11960.0
2019-12-06 12:10:00,53.73,53.74,53.73,53.73,3109.0,44.7516,44.7599,44.7516,44.7516,3109.0
2019-12-06 12:15:00,53.74,53.79,53.73,53.78,15516.0,44.7599,44.8015,44.7516,44.7932,15516.0
2019-12-06 12:20:00,53.77,53.77,53.76,53.77,10606.0,44.7849,44.7849,44.7765,44.7849,10606.0
2019-12-06 12:25:00,53.76,53.77,53.69,53.71,61305.0,44.7765,44.7849,44.7182,44.7349,61305.0
2019-12-06 12:30:00,53.7,53.71,53.66,53.7,33227.0,44.7266,44.7349,44.6933,44.7266,33227.0
2019-12-06 12:35:00,53.69,53.71,53.65,53.7,45637.0,44.7182,44.7349,44.6849,44.7266,45637.0
2019-12-06 12:40:00,53.7,53.7,53.66,53.67,8394.0,44.7266,44.7266,44.6933,44.7016,8394.0
2019-12-06 12:45:00,53.68,53.7,53.67,53.69,29130.0,44.7099,44.7266,44.7016,44.7182,29130.0
2019-12-06 12:50:00,53.68,53.71,53.66,53.66,40797.0,44.7099,44.7349,44.6933,44.6933,40797.0
2019-12-06 12:55:00,53.66,53.66,53.64,53.64,19416.0,44.6933,44.6933,44.6766,44.6766,19416.0
2019-12-06 13:00:00,53.65,53.65,53.61,53.62,16070.0,44.6849,44.6849,44.6516,44.6599,16070.0
2019-12-06 13:05:00,53.62,53.63,53.59,53.59,27280.0,44.6599,44.6683,44.6349,44.6349,27280.0
2019-12-06 13:10:00,53.58,53.6,53.57,53.59,16089.0,44.6266,44.6433,44.6183,44.6349,16089.0
2019-12-06 13:15:00,53.6,53.6,53.53,53.55,34849.0,44.6433,44.6433,44.585,44.6016,34849.0
2019-12-06 13:20:00,53.55,53.59,53.53,53.57,22288.0,44.6016,44.6349,44.585,44.6183,22288.0
2019-12-06 13:25:00,53.58,53.58,53.55,53.55,8780.0,44.6266,44.6266,44.6016,44.6016,8780.0
2019-12-06 13:30:00,53.55,53.57,53.53,53.53,12050.0,44.6016,44.6183,44.585,44.585,12050.0
2019-12-06 13:35:00,53.53,53.54,53.52,53.53,12770.0,44.585,44.5933,44.5766,44.585,12770.0
2019-12-06 13:40:00,53.52,53.53,53.5,53.5,11544.0,44.5766,44.585,44.56,44.56,11544.0
2019-12-06 13:45:00,53.5,53.5,53.46,53.47,11424.0,44.56,44.56,44.5267,44.535,11424.0
2019-12-06 13:50:00,53.46,53.46,53.39,53.39,22069.0,44.5267,44.5267,44.4684,44.4684,22069.0
2019-12-06 13:55:00,53.39,53.4,53.38,53.39,25085.0,44.4684,44.4767,44.46,44.4684,25085.0
2019-12-06 14:00:00,53.39,53.39,53.33,53.34,20036.0,44.4684,44.4684,44.4184,44.4267,20036.0
2019-12-06 14:05:00,53.34,53.34,53.3,53.31,24189.0,44.4267,44.4267,44.3934,44.4017,24189.0
2019-12-06 14:10:00,53.31,53.32,53.3,53.31,11677.0,44.4017,44.4101,44.3934,44.4017,11677.0
2019-12-06 14:15:00,53.31,53.31,53.26,53.27,22605.0,44.4017,44.4017,44.3601,44.3684,22605.0
2019-12-06 14:20:00,53.28,53.34,53.27,53.32,32344.0,44.3768,44.4267,44.3684,44.4101,32344.0
2019-12-06 14:25:00,53.32,53.32,53.28,53.29,26882.0,44.4101,44.4101,44.3768,44.3851,26882.0
2019-12-06 14:30:00,53.29,53.3,53.22,53.26,40677.0,44.3851,44.3934,44.3268,44.3601,40677.0
2019-12-06 14:35:00,53.26,53.3,53.24,53.29,18185.0,44.3601,44.3934,44.3434,44.3851,18185.0
2019-12-06 14:40:00,53.28,53.29,53.27,53.28,19376.0,44.3768,44.3851,44.3684,44.3768,19376.0
2019-12-06 14:45:00,53.27,53.28,53.26,53.26,15793.0,44.3684,44.3768,44.3601,44.3601,15793.0
2019-12-06 14:50:00,53.27,53.35,53.26,53.35,31380.0,44.3684,44.4351,44.3601,44.4351,31380.0
2019-12-06 14:55:00,53.34,53.36,53.33,53.35,16025.0,44.4267,44.4434,44.4184,44.4351,16025.0
2019-12-06 15:00:00,53.35,53.38,53.34,53.37,21991.0,44.4351,44.46,44.4267,44.4517,21991.0
2019-12-06 15:05:00,53.38,53.38,53.35,53.37,16240.0,44.46,44.46,44.4351,44.4517,16240.0
2019-12-06 15:10:00,53.38,53.4,53.35,53.35,18066.0,44.46,44.4767,44.4351,44.4351,18066.0
2019-12-06 15:15:00,53.35,53.36,53.33,53.36,39741.0,44.4351,44.4434,44.4184,44.4434,39741.0
2019-12-06 15:20:00,53.35,53.38,53.33,53.38,28313.0,44.4351,44.46,44.4184,44.46,28313.0
2019-12-06 15:25:00,53.38,53.39,53.37,53.37,15330.0,44.46,44.4684,44.4517,44.4517,15330.0
2019-12-06 15:30:00,53.37,53.41,53.36,53.37,50115.0,44.4517,44.485,44.4434,44.4517,50115.0
2019-12-06 15:35:00,53.36,53.37,53.33,53.36,42335.0,44.4434,44.4517,44.4184,44.4434,42335.0
2019-12-06 15:40:00,53.36,53.39,53.36,53.37,22042.0,44.4434,44.4684,44.4434,44.4517,22042.0
2019-12-06 15:45:00,53.37,53.38,53.31,53.31,34006.0,44.4517,44.46,44.4017,44.4017,34006.0
2019-12-06 15:50:00,53.32,53.34,53.26,53.33,108479.0,44.4101,44.4267,44.3601,44.4184,108479.0
2019-12-06 15:55:00,53.33,53.37,53.28,53.3,192631.0,44.4184,44.4517,44.3768,44.3934,192631.0
2019-12-09 09:30:00,53.44,53.47,53.23,53.25,45793.0,44.51,44.535,44.3351,44.3518,45793.0
2019-12-09 09:35:00,53.27,53.33,53.16,53.17,43546.0,44.3684,44.4184,44.2768,44.2851,43546.0
2019-12-09 09:40:00,53.17,53.21,53.12,53.12,30455.0,44.2851,44.3184,44.2435,44.2435,30455.0
2019-12-09 09:45:00,53.11,53.19,53.02,53.06,35682.0,44.2352,44.3018,44.1602,44.1935,35682.0
2019-12-09 09:50:00,53.05,53.19,53.04,53.19,24552.0,44.1852,44.3018,44.1769,44.3018,24552.0
2019-12-09 09:55:00,53.19,53.29,53.16,53.2,27976.0,44.3018,44.3851,44.2768,44.3101,27976.0
2019-12-09 10:00:00,53.21,53.21,53.09,53.15,27225.0,44.3184,44.3184,44.2185,44.2685,27225.0
2019-12-09 10:05:00,53.15,53.28,53.15,53.28,33290.0,44.2685,44.3768,44.2685,44.3768,33290.0
2019-12-09 10:10:00,53.28,53.33,53.21,53.23,19974.0,44.3768,44.4184,44.3184,44.3351,19974.0
2019-12-09 10:15:00,53.23,53.25,53.19,53.22,15403.0,44.3351,44.3518,44.3018,44.3268,15403.0
2019-12-09 10:20:00,53.22,53.24,53.14,53.15,16777.0,44.3268,44.3434,44.2601,44.2685,16777.0
2019-12-09 10:25:00,53.15,53.21,53.12,53.19,16932.0,44.2685,44.3184,44.2435,44.3018,16932.0
2019-12-09 10:30:00,53.18,53.2,53.14,53.14,13263.0,44.2935,44.3101,44.2601,44.2601,13263.0
2019-12-09 10:35:00,53.16,53.16,53.11,53.13,11025.0,44.2768,44.2768,44.2352,44.2518,11025.0
2019-12-09 10:40:00,53.13,53.18,53.1,53.14,15905.0,44.2518,44.2935,44.2268,44.2601,15905.0
2019-12-09 10:45:00,53.15,53.18,53.14,53.16,13395.0,44.2685,44.2935,44.2601,44.2768,13395.0
2019-12-09 10:50:00,53.15,53.16,53.1,53.12,10986.0,44.2685,44.2768,44.2268,44.2435,10986.0
2019-12-09 10:55:00,53.1,53.13,53.09,53.09,12812.0,44.2268,44.2518,44.2185,44.2185,12812.0
2019-12-09 11:00:00,53.09,53.09,52.98,53.04,20589.0,44.2185,44.2185,44.1269,44.1769,20589.0
2019-12-09 11:05:00,53.03,53.06,53.01,53.05,24219.0,44.1685,44.1935,44.1519,44.1852,24219.0
2019-12-09 11:10:00,53.06,53.16,53.06,53.1,30273.0,44.1935,44.2768,44.1935,44.2268,30273.0
2019-12-09 11:15:00,53.1,53.1,53.04,53.05,13557.0,44.2268,44.2268,44.1769,44.1852,13557.0
2019-12-09 11:20:00,53.04,53.07,53.02,53.03,14805.0,44.1769,44.2018,44.1602,44.1685,14805.0
2019-12-09 11:25:00,53.03,53.1,53.02,53.1,24368.0,44.1685,44.2268,44.1602,44.2268,24368.0
2019-12-09 11:30:00,53.11,53.17,53.1,53.17,16300.0,44.2352,44.2851,44.2268,44.2851,16300.0
2019-12-09 11:35:00,53.2,53.27,53.19,53.21,38613.0,44.3101,44.3684,44.3018,44.3184,38613.0
2019-12-09 11:40:00,53.2,53.29,53.2,53.28,36838.0,44.3101,44.3851,44.3101,44.3768,36838.0
2019-12-09 11:45:00,53.27,53.33,53.27,53.31,27829.0,44.3684,44.4184,44.3684,44.4017,27829.0
2019-12-09 11:50:00,53.31,53.39,53.29,53.39,83574.0,44.4017,44.4684,44.3851,44.4684,83574.0
2019-12-09 11:55:00,53.38,53.38,53.32,53.33,16036.0,44.46,44.46,44.4101,44.4184,16036.0
2019-12-09 12:00:00,53.33,53.35,53.28,53.28,15066.0,44.4184,44.4351,44.3768,44.3768,15066.0
2019-12-09 12:05:00,53.28,53.3,53.26,53.27,8745.0,44.3768,44.3934,44.3601,44.3684,8745.0
2019-12-09 12:10:00,53.27,53.35,53.27,53.34,9255.0,44.3684,44.4351,44.3684,44.4267,9255.0
2019-12-09 12:15:00,53.35,53.42,53.35,53.38,18980.0,44.4351,44.4934,44.4351,44.46,18980.0
2019-12-09 12:20:00,53.38,53.39,53.31,53.35,12853.0,44.46,44.4684,44.4017,44.4351,12853.0
2019-12-09 12:25:00,53.35,53.38,53.31,53.33,22663.0,44.4351,44.46,44.4017,44.4184,22663.0
2019-12-09 12:30:00,53.33,53.43,53.32,53.38,29434.0,44.4184,44.5017,44.4101,44.46,29434.0
2019-12-09 12:35:00,53.38,53.38,53.31,53.34,16004.0,44.46,44.46,44.4017,44.4267,16004.0
2019-12-09 12:40:00,53.34,53.39,53.33,53.37,10481.0,44.4267,44.4684,44.4184,44.4517,10481.0
2019-12-09 12:45:00,53.37,53.38,53.3,53.32,13199.0,44.4517,44.46,44.3934,44.4101,13199.0
2019-12-09 12:50:00,53.32,53.33,53.3,53.31,7055.0,44.4101,44.4184,44.3934,44.4017,7055.0
2019-12-09 12:55:00,53.33,53.37,53.33,53.34,10501.0,44.4184,44.4517,44.4184,44.4267,10501.0
2019-12-09 13:00:00,53.33,53.37,53.33,53.36,15607.0,44.4184,44.4517,44.4184,44.4434,15607.0
2019-12-09 13:05:00,53.36,53.37,53.34,53.35,8261.0,44.4434,44.4517,44.4267,44.4351,8261.0
2019-12-09 13:10:00,53.36,53.36,53.32,53.33,14114.0,44.4434,44.4434,44.4101,44.4184,14114.0
2019-12-09 13:15:00,53.33,53.34,53.31,53.31,18351.0,44.4184,44.4267,44.4017,44.4017,18351.0
2019-12-09 13:20:00,53.31,53.32,53.29,53.29,6573.0,44.4017,44.4101,44.3851,44.3851,6573.0
2019-12-09 13:25:00,53.29,53.32,53.27,53.32,9397.0,44.3851,44.4101,44.3684,44.4101,9397.0
2019-12-09 13:30:00,53.32,53.32,53.29,53.3,7357.0,44.4101,44.4101,44.3851,44.3934,7357.0
2019-12-09 13:35:00,53.3,53.32,53.28,53.31,11129.0,44.3934,44.4101,44.3768,44.4017,11129.0
2019-12-09 13:40:00,53.31,53.31,53.27,53.28,10905.0,44.4017,44.4017,44.3684,44.3768,10905.0
2019-12-09 13:45:00,53.27,53.27,53.22,53.24,11125.0,44.3684,44.3684,44.3268,44.3434,11125.0
2019-12-09 13:50:00,53.24,53.27,53.23,53.26,20084.0,44.3434,44.3684,44.3351,44.3601,20084.0
2019-12-09 13:55:00,53.27,53.27,53.24,53.26,10644.0,44.3684,44.3684,44.3434,44.3601,10644.0
2019-12-09 14:00:00,53.26,53.26,53.23,53.23,12772.0,44.3601,44.3601,44.3351,44.3351,12772.0
2019-12-09 14:05:00,53.23,53.23,53.18,53.19,13943.0,44.3351,44.3351,44.2935,44.3018,13943.0
2019-12-09 14:10:00,53.19,53.22,53.19,53.21,9827.0,44.3018,44.3268,44.3018,44.3184,9827.0
2019-12-09 14:15:00,53.21,53.22,53.2,53.21,9454.0,44.3184,44.3268,44.3101,44.3184,9454.0
2019-12-09 14:20:00,53.21,53.24,53.2,53.21,12959.0,44.3184,44.3434,44.3101,44.3184,12959.0
2019-12-09 14:25:00,53.2,53.21,53.17,53.17,8022.0,44.3101,44.3184,44.2851,44.2851,8022.0
2019-12-09 14:30:00,53.18,53.22,53.17,53.19,17094.0,44.2935,44.3268,44.2851,44.3018,17094.0
2019-12-09 14:35:00,53.18,53.18,53.14,53.15,7283.0,44.2935,44.2935,44.2601,44.2685,7283.0
2019-12-09 14:40:00,53.14,53.16,53.13,53.13,20058.0,44.2601,44.2768,44.2518,44.2518,20058.0
2019-12-09 14:45:00,53.13,53.2,53.13,53.2,13639.0,44.2518,44.3101,44.2518,44.3101,13639.0
2019-12-09 14:50:00,53.2,53.2,53.17,53.19,13440.0,44.3101,44.3101,44.2851,44.3018,13440.0
2019-12-09 14:55:00,53.19,53.24,53.19,53.23,20503.0,44.3018,44.3434,44.3018,44.3351,20503.0
2019-12-09 15:00:00,53.22,53.27,53.21,53.23,16456.0,44.3268,44.3684,44.3184,44.3351,16456.0
2019-12-09 15:05:00,53.23,53.23,53.2,53.21,11037.0,44.3351,44.3351,44.3101,44.3184,11037.0
2019-12-09 15:10:00,53.21,53.23,53.19,53.22,11504.0,44.3184,44.3351,44.3018,44.3268,11504.0
2019-12-09 15:15:00,53.22,53.23,53.19,53.2,10595.0,44.3268,44.3351,44.3018,44.3101,10595.0
2019-12-09 15:20:00,53.21,53.21,53.19,53.2,11246.0,44.3184,44.3184,44.3018,44.3101,11246.0
2019-12-09 15:25:00,53.2,53.21,53.19,53.2,12433.0,44.3101,44.3184,44.3018,44.3101,12433.0
2019-12-09 15:30:00,53.2,53.21,53.16,53.18,23835.0,44.3101,44.3184,44.2768,44.2935,23835.0
2019-12-09 15:35:00,53.17,53.17,53.12,53.16,35899.0,44.2851,44.2851,44.2435,44.2768,35899.0
2019-12-09 15:40:00,53.16,53.18,53.15,53.16,22820.0,44.2768,44.2935,44.2685,44.2768,22820.0
2019-12-09 15:45:00,53.16,53.21,53.15,53.2,40350.0,44.2768,44.3184,44.2685,44.3101,40350.0
2019-12-09 15:50:00,53.21,53.23,53.18,53.19,56040.0,44.3184,44.3351,44.2935,44.3018,56040.0
2019-12-09 15:55:00,53.18,53.2,53.11,53.15,197869.0,44.2935,44.3101,44.2352,44.2685,197869.0
2019-12-10 09:30:00,53.22,53.25,53.02,53.21,91852.0,44.3268,44.3518,44.1602,44.3184,91852.0
2019-12-10 09:35:00,53.22,53.31,53.14,53.31,86652.0,44.3268,44.4017,44.2601,44.4017,86652.0
2019-12-10 09:40:00,53.32,53.36,53.2,53.35,22106.0,44.4101,44.4434,44.3101,44.4351,22106.0
2019-12-10 09:45:00,53.33,53.33,53.23,53.25,28320.0,44.4184,44.4184,44.3351,44.3518,28320.0
2019-12-10 09:50:00,53.26,53.3,53.21,53.3,14534.0,44.3601,44.3934,44.3184,44.3934,14534.0
2019-12-10 09:55:00,53.31,53.4,53.29,53.4,18675.0,44.4017,44.4767,44.3851,44.4767,18675.0
2019-12-10 10:00:00,53.41,53.43,53.35,53.4,18726.0,44.485,44.5017,44.4351,44.4767,18726.0
2019-12-10 10:05:00,53.4,53.44,53.34,53.34,21779.0,44.4767,44.51,44.4267,44.4267,21779.0
2019-12-10 10:10:00,53.33,53.39,53.32,53.34,30207.0,44.4184,44.4684,44.4101,44.4267,30207.0
2019-12-10 10:15:00,53.35,53.39,53.31,53.36,21054.0,44.4351,44.4684,44.4017,44.4434,21054.0
2019-12-10 10:20:00,53.35,53.39,53.33,53.38,17080.0,44.4351,44.4684,44.4184,44.46,17080.0
2019-12-10 10:25:00,53.38,53.4,53.35,53.35,19355.0,44.46,44.4767,44.4351,44.4351,19355.0
2019-12-10 10:30:00,53.35,53.39,53.33,53.34,22213.0,44.4351,44.4684,44.4184,44.4267,22213.0
2019-12-10 10:35:00,53.34,53.36,53.27,53.28,58126.0,44.4267,44.4434,44.3684,44.3768,58126.0
2019-12-10 10:40:00,53.29,53.32,53.25,53.32,73394.0,44.3851,44.4101,44.3518,44.4101,73394.0
2019-12-10 10:45:00,53.32,53.34,53.27,53.28,22145.0,44.4101,44.4267,44.3684,44.3768,22145.0
2019-12-10 10:50:00,53.28,53.28,53.24,53.25,17371.0,44.3768,44.3768,44.3434,44.3518,17371.0
2019-12-10 10:55:00,53.25,53.3,53.24,53.29,23453.0,44.3518,44.3934,44.3434,44.3851,23453.0
2019-12-10 11:00:00,53.29,53.29,53.22,53.23,27819.0,44.3851,44.3851,44.3268,44.3351,27819.0
2019-12-10 11:05:00,53.23,53.3,53.23,53.29,15195.0,44.3351,44.3934,44.3351,44.3851,15195.0
2019-12-10 11:10:00,53.28,53.31,53.22,53.23,8637.0,44.3768,44.4017,44.3268,44.3351,8637.0
2019-12-10 11:15:00,53.23,53.23,53.13,53.14,17914.0,44.3351,44.3351,44.2518,44.2601,17914.0
2019-12-10 11:20:00,53.13,53.16,53.11,53.14,15069.0,44.2518,44.2768,44.2352,44.2601,15069.0
2019-12-10 11:25:00,53.13,53.15,53.12,53.15,10425.0,44.2518,44.2685,44.2435,44.2685,10425.0
2019-12-10 11:30:00,53.15,53.16,53.1,53.11,22750.0,44.2685,44.2768,44.2268,44.2352,22750.0
2019-12-10 11:35:00,53.11,53.14,53.09,53.12,23037.0,44.2352,44.2601,44.2185,44.2435,23037.0
2019-12-10 11:40:00,53.1,53.16,53.09,53.16,16207.0,44.2268,44.2768,44.2185,44.2768,16207.0
2019-12-10 11:45:00,53.17,53.2,53.15,53.18,21816.0,44.2851,44.3101,44.2685,44.2935,21816.0
2019-12-10 11:50:00,53.18,53.2,53.12,53.12,9672.0,44.2935,44.3101,44.2435,44.2435,9672.0
2019-12-10 11:55:00,53.11,53.18,53.1,53.17,26460.0,44.2352,44.2935,44.2268,44.2851,26460.0
2019-12-10 12:00:00,53.16,53.21,53.16,53.2,16669.0,44.2768,44.3184,44.2768,44.3101,16669.0
2019-12-10 12:05:00,53.2,53.2,53.18,53.2,10568.0,44.3101,44.3101,44.2935,44.3101,10568.0
2019-12-10 12:10:00,53.19,53.26,53.19,53.23,12260.0,44.3018,44.3601,44.3018,44.3351,12260.0
2019-12-10 12:15:00,53.23,53.28,53.22,53.24,10849.0,44.3351,44.3768,44.3268,44.3434,10849.0
2019-12-10 12:20:00,53.24,53.24,53.18,53.19,20840.0,44.3434,44.3434,44.2935,44.3018,20840.0
2019-12-10 12:25:00,53.19,53.19,53.17,53.17,10876.0,44.3018,44.3018,44.2851,44.2851,10876.0
2019-12-10 12:30:00,53.16,53.2,53.16,53.2,13457.0,44.2768,44.3101,44.2768,44.3101,13457.0
2019-12-10 12:35:00,53.2,53.24,53.19,53.23,9816.0,44.3101,44.3434,44.3018,44.3351,9816.0
2019-12-10 12:40:00,53.23,53.25,53.22,53.23,8400.0,44.3351,44.3518,44.3268,44.3351,8400.0
2019-12-10 12:45:00,53.23,53.24,53.19,53.19,18439.0,44.3351,44.3434,44.3018,44.3018,18439.0
2019-12-10 12:50:00,53.2,53.22,53.19,53.21,14870.0,44.3101,44.3268,44.3018,44.3184,14870.0
2019-12-10 12:55:00,53.2,53.29,53.18,53.27,13518.0,44.3101,44.3851,44.2935,44.3684,13518.0
2019-12-10 13:00:00,53.26,53.27,53.23,53.23,13982.0,44.3601,44.3684,44.3351,44.3351,13982.0
2019-12-10 13:05:00,53.23,53.23,53.2,53.21,9225.0,44.3351,44.3351,44.3101,44.3184,9225.0
2019-12-10 13:10:00,53.21,53.22,53.18,53.22,18126.0,44.3184,44.3268,44.2935,44.3268,18126.0
2019-12-10 13:15:00,53.22,53.29,53.2,53.24,22845.0,44.3268,44.3851,44.3101,44.3434,22845.0
2019-12-10 13:20:00,53.24,53.25,53.22,53.24,10832.0,44.3434,44.3518,44.3268,44.3434,10832.0
2019-12-10 13:25:00,53.25,53.28,53.23,53.25,19582.0,44.3518,44.3768,44.3351,44.3518,19582.0
2019-12-10 13:30:00,53.25,53.26,53.24,53.24,7322.0,44.3518,44.3601,44.3434,44.3434,7322.0
2019-12-10 13:35:00,53.25,53.27,53.23,53.26,32264.0,44.3518,44.3684,44.3351,44.3601,32264.0
2019-12-10 13:40:00,53.25,53.26,53.24,53.25,9249.0,44.3518,44.3601,44.3434,44.3518,9249.0
2019-12-10 13:45:00,53.25,53.25,53.17,53.17,29284.0,44.3518,44.3518,44.2851,44.2851,29284.0
2019-12-10 13:50:00,53.18,53.25,53.17,53.25,116340.0,44.2935,44.3518,44.2851,44.3518,116340.0
2019-12-10 13:55:00,53.25,53.3,53.25,53.28,38660.0,44.3518,44.3934,44.3518,44.3768,38660.0
2019-12-10 14:00:00,53.29,53.33,53.28,53.32,10064.0,44.3851,44.4184,44.3768,44.4101,10064.0
2019-12-10 14:05:00,53.32,53.36,53.32,53.35,7564.0,44.4101,44.4434,44.4101,44.4351,7564.0
2019-12-10 14:10:00,53.35,53.39,53.34,53.38,11594.0,44.4351,44.4684,44.4267,44.46,11594.0
2019-12-10 14:15:00,53.38,53.38,53.3,53.3,17350.0,44.46,44.46,44.3934,44.3934,17350.0
2019-12-10 14:20:00,53.31,53.32,53.27,53.29,20400.0,44.4017,44.4101,44.3684,44.3851,20400.0
2019-12-10 14:25:00,53.29,53.33,53.28,53.32,46943.0,44.3851,44.4184,44.3768,44.4101,46943.0
2019-12-10 14:30:00,53.32,53.34,53.3,53.34,14129.0,44.4101,44.4267,44.3934,44.4267,14129.0
2019-12-10 14:35:00,53.34,53.36,53.32,53.35,10821.0,44.4267,44.4434,44.4101,44.4351,10821.0
2019-12-10 14:40:00,53.35,53.35,53.32,53.34,16547.0,44.4351,44.4351,44.4101,44.4267,16547.0
2019-12-10 14:45:00,53.33,53.38,53.32,53.38,19582.0,44.4184,44.46,44.4101,44.46,19582.0
2019-12-10 14:50:00,53.39,53.4,53.38,53.4,24069.0,44.4684,44.4767,44.46,44.4767,24069.0
2019-12-10 14:55:00,53.39,53.4,53.3,53.32,76482.0,44.4684,44.4767,44.3934,44.4101,76482.0
2019-12-10 15:00:00,53.32,53.35,53.32,53.33,21398.0,44.4101,44.4351,44.4101,44.4184,21398.0
2019-12-10 15:05:00,53.33,53.36,53.31,53.33,45721.0,44.4184,44.4434,44.4017,44.4184,45721.0
2019-12-10 15:10:00,53.34,53.39,53.31,53.39,57919.0,44.4267,44.4684,44.4017,44.4684,57919.0
2019-12-10 15:15:00,53.38,53.39,53.31,53.33,18609.0,44.46,44.4684,44.4017,44.4184,18609.0
2019-12-10 15:20:00,53.33,53.38,53.32,53.38,73053.0,44.4184,44.46,44.4101,44.46,73053.0
2019-12-10 15:25:00,53.38,53.38,53.31,53.32,32007.0,44.46,44.46,44.4017,44.4101,32007.0
2019-12-10 15:30:00,53.32,53.34,53.27,53.32,45634.0,44.4101,44.4267,44.3684,44.4101,45634.0
2019-12-10 15:35:00,53.32,53.37,53.3,53.34,94096.0,44.4101,44.4517,44.3934,44.4267,94096.0
2019-12-10 15:40:00,53.34,53.39,53.33,53.39,50539.0,44.4267,44.4684,44.4184,44.4684,50539.0
2019-12-10 15:45:00,53.38,53.39,53.36,53.39,30688.0,44.46,44.4684,44.4434,44.4684,30688.0
2019-12-10 15:50:00,53.39,53.4,53.32,53.33,58806.0,44.4684,44.4767,44.4101,44.4184,58806.0
2019-12-10 15:55:00,53.34,53.37,53.23,53.24,256166.0,44.4267,44.4517,44.3351,44.3434,256166.0
2019-12-11 09:30:00,53.07,53.23,52.5,52.5,117909.0,44.2018,44.3351,43.7271,43.7271,117909.0
2019-12-11 09:35:00,52.53,52.68,52.49,52.55,36680.0,43.7521,43.877,43.7188,43.7687,36680.0
2019-12-11 09:40:00,52.56,52.56,52.34,52.49,51566.0,43.7771,43.7771,43.5938,43.7188,51566.0
2019-12-11 09:45:00,52.49,52.57,52.45,52.54,43875.0,43.7188,43.7854,43.6854,43.7604,43875.0
2019-12-11 09:50:00,52.54,52.64,52.48,52.49,43649.0,43.7604,43.8437,43.7104,43.7188,43649.0
2019-12-11 09:55:00,52.48,52.57,52.41,52.56,41181.0,43.7104,43.7854,43.6521,43.7771,41181.0
2019-12-11 10:00:00,52.55,52.58,52.41,52.41,91741.0,43.7687,43.7937,43.6521,43.6521,91741.0
2019-12-11 10:05:00,52.41,52.42,52.28,52.37,87129.0,43.6521,43.6605,43.5439,43.6188,87129.0
2019-12-11 10:10:00,52.37,52.37,52.24,52.24,84655.0,43.6188,43.6188,43.5105,43.5105,84655.0
2019-12-11 10:15:00,52.24,52.31,52.23,52.24,79687.0,43.5105,43.5688,43.5022,43.5105,79687.0
2019-12-11 10:20:00,52.24,52.29,52.19,52.23,49799.0,43.5105,43.5522,43.4689,43.5022,49799.0
2019-12-11 10:25:00,52.23,52.23,52.07,52.11,62941.0,43.5022,43.5022,43.3689,43.4023,62941.0
2019-12-11 10:30:00,52.12,52.14,52.02,52.04,46004.0,43.4106,43.4272,43.3273,43.344,46004.0
2019-12-11 10:35:00,52.04,52.04,51.9,51.94,55297.0,43.344,43.344,43.2274,43.2607,55297.0
2019-12-11 10:40:00,51.94,51.95,51.81,51.83,60372.0,43.2607,43.269,43.1524,43.169,60372.0
2019-12-11 10:45:00,51.82,51.87,51.62,51.65,121732.0,43.1607,43.2024,42.9941,43.0191,121732.0
2019-12-11 10:50:00,51.65,51.74,51.56,51.56,69447.0,43.0191,43.0941,42.9442,42.9442,69447.0
2019-12-11 10:55:00,51.55,51.6,51.45,51.46,54929.0,42.9358,42.9775,42.8525,42.8609,54929.0
2019-12-11 11:00:00,51.45,51.54,51.36,51.53,85971.0,42.8525,42.9275,42.7776,42.9192,85971.0
2019-12-11 11:05:00,51.52,51.64,51.48,51.59,88042.0,42.9109,43.0108,42.8775,42.9692,88042.0
2019-12-11 11:10:00,51.59,51.6,51.5,51.57,151891.0,42.9692,42.9775,42.8942,42.9525,151891.0
2019-12-11 11:15:00,51.57,51.72,51.56,51.69,93043.0,42.9525,43.0774,42.9442,43.0524,93043.0
2019-12-11 11:20:00,51.69,51.69,51.59,51.66,53131.0,43.0524,43.0524,42.9692,43.0275,53131.0
2019-12-11 11:25:00,51.66,51.66,51.53,51.55,43106.0,43.0275,43.0275,42.9192,42.9358,43106.0
2019-12-11 11:30:00,51.55,51.56,51.49,51.49,56861.0,42.9358,42.9442,42.8859,42.8859,56861.0
2019-12-11 11:35:00,51.49,51.57,51.49,51.53,40438.0,42.8859,42.9525,42.8859,42.9192,40438.0
2019-12-11 11:40:00,51.53,51.55,51.47,51.5,44258.0,42.9192,42.9358,42.8692,42.8942,44258.0
2019-12-11 11:45:00,51.49,51.6,51.47,51.59,29421.0,42.8859,42.9775,42.8692,42.9692,29421.0
2019-12-11 11:50:00,51.59,51.6,51.54,51.56,21546.0,42.9692,42.9775,42.9275,42.9442,21546.0
2019-12-11 11:55:00,51.55,51.58,51.52,51.55,28011.0,42.9358,42.9608,42.9109,42.9358,28011.0
2019-12-11 12:00:00,51.54,51.63,51.53,51.61,60360.0,42.9275,43.0025,42.9192,42.9858,60360.0
2019-12-11 12:05:00,51.61,51.62,51.57,51.6,25653.0,42.9858,42.9941,42.9525,42.9775,25653.0
2019-12-11 12:10:00,51.6,51.6,51.5,51.51,43850.0,42.9775,42.9775,42.8942,42.9025,43850.0
2019-12-11 12:15:00,51.5,51.57,51.47,51.55,30433.0,42.8942,42.9525,42.8692,42.9358,30433.0
2019-12-11 12:20:00,51.55,51.67,51.55,51.66,32290.0,42.9358,43.0358,42.9358,43.0275,32290.0
2019-12-11 12:25:00,51.66,51.7,51.66,51.7,37072.0,43.0275,43.0608,43.0275,43.0608,37072.0
2019-12-11 12:30:00,51.7,51.74,51.68,51.74,46997.0,43.0608,43.0941,43.0441,43.0941,46997.0
2019-12-11 12:35:00,51.74,51.83,51.74,51.82,32164.0,43.0941,43.169,43.0941,43.1607,32164.0
2019-12-11 12:40:00,51.83,51.89,51.81,51.87,21268.0,43.169,43.219,43.1524,43.2024,21268.0
2019-12-11 12:45:00,51.88,51.94,51.84,51.94,20253.0,43.2107,43.2607,43.1774,43.2607,20253.0
2019-12-11 12:50:00,51.93,51.97,51.92,51.94,26866.0,43.2523,43.2857,43.244,43.2607,26866.0
2019-12-11 12:55:00,51.93,51.94,51.8,51.81,17854.0,43.2523,43.2607,43.1441,43.1524,17854.0
2019-12-11 13:00:00,51.81,51.86,51.81,51.84,19649.0,43.1524,43.194,43.1524,43.1774,19649.0
2019-12-11 13:05:00,51.84,51.87,51.84,51.87,10827.0,43.1774,43.2024,43.1774,43.2024,10827.0
2019-12-11 13:10:00,51.88,51.93,51.87,51.91,16665.0,43.2107,43.2523,43.2024,43.2357,16665.0
2019-12-11 13:15:00,51.91,51.93,51.88,51.91,23078.0,43.2357,43.2523,43.2107,43.2357,23078.0
2019-12-11 13:20:00,51.91,51.92,51.85,51.89,25149.0,43.2357,43.244,43.1857,43.219,25149.0
2019-12-11 13:25:00,51.89,51.9,51.84,51.86,23507.0,43.219,43.2274,43.1774,43.194,23507.0
2019-12-11 13:30:00,51.86,51.86,51.78,51.8,16991.0,43.194,43.194,43.1274,43.1441,16991.0
2019-12-11 13:35:00,51.81,51.84,51.76,51.78,20439.0,43.1524,43.1774,43.1107,43.1274,20439.0
2019-12-11 13:40:00,51.77,51.82,51.76,51.8,32560.0,43.1191,43.1607,43.1107,43.1441,32560.0
2019-12-11 13:45:00,51.8,51.87,51.77,51.85,29827.0,43.1441,43.2024,43.1191,43.1857,29827.0
2019-12-11 13:50:00,51.85,51.86,51.82,51.83,16750.0,43.1857,43.194,43.1607,43.169,16750.0
2019-12-11 13:55:00,51.82,51.84,51.79,51.82,63812.0,43.1607,43.1774,43.1357,43.1607,63812.0
2019-12-11 14:00:00,51.83,51.83,51.79,51.81,29350.0,43.169,43.169,43.1357,43.1524,29350.0
2019-12-11 14:05:00,51.82,51.83,51.77,51.83,44016.0,43.1607,43.169,43.1191,43.169,44016.0
2019-12-11 14:10:00,51.83,51.92,51.83,51.9,22596.0,43.169,43.244,43.169,43.2274,22596.0
2019-12-11 14:15:00,51.9,51.95,51.89,51.9,43571.0,43.2274,43.269,43.219,43.2274,43571.0
2019-12-11 14:20:00,51.91,51.91,51.86,51.87,19579.0,43.2357,43.2357,43.194,43.2024,19579.0
2019-12-11 14:25:00,51.87,51.87,51.76,51.78,32457.0,43.2024,43.2024,43.1107,43.1274,32457.0
2019-12-11 14:30:00,51.78,51.79,51.7,51.7,23259.0,43.1274,43.1357,43.0608,43.0608,23259.0
2019-12-11 14:35:00,51.7,51.71,51.62,51.63,44013.0,43.0608,43.0691,42.9941,43.0025,44013.0
2019-12-11 14:40:00,51.62,51.73,51.62,51.69,48951.0,42.9941,43.0858,42.9941,43.0524,48951.0
2019-12-11 14:45:00,51.69,51.77,51.68,51.72,47002.0,43.0524,43.1191,43.0441,43.0774,47002.0
2019-12-11 14:50:00,51.72,51.76,51.7,51.72,25564.0,43.0774,43.1107,43.0608,43.0774,25564.0
2019-12-11 14:55:00,51.72,51.74,51.64,51.66,36211.0,43.0774,43.0941,43.0108,43.0275,36211.0
2019-12-11 15:00:00,51.67,51.68,51.54,51.54,41086.0,43.0358,43.0441,42.9275,42.9275,41086.0
2019-12-11 15:05:00,51.55,51.58,51.52,51.55,36643.0,42.9358,42.9608,42.9109,42.9358,36643.0
2019-12-11 15:10:00,51.55,51.55,51.5,51.51,29072.0,42.9358,42.9358,42.8942,42.9025,29072.0
2019-12-11 15:15:00,51.51,51.52,51.46,51.47,37281.0,42.9025,42.9109,42.8609,42.8692,37281.0
2019-12-11 15:20:00,51.47,51.49,51.43,51.47,50552.0,42.8692,42.8859,42.8359,42.8692,50552.0
2019-12-11 15:25:00,51.47,51.51,51.44,51.46,59198.0,42.8692,42.9025,42.8442,42.8609,59198.0
2019-12-11 15:30:00,51.46,51.54,51.45,51.54,64255.0,42.8609,42.9275,42.8525,42.9275,64255.0
2019-12-11 15:35:00,51.54,51.55,51.49,51.52,55706.0,42.9275,42.9358,42.8859,42.9109,55706.0
2019-12-11 15:40:00,51.53,51.54,51.5,51.52,54318.0,42.9192,42.9275,42.8942,42.9109,54318.0
2019-12-11 15:45:00,51.52,51.55,51.47,51.48,93772.0,42.9109,42.9358,42.8692,42.8775,93772.0
2019-12-11 15:50:00,51.48,51.63,51.48,51.61,136499.0,42.8775,43.0025,42.8775,42.9858,136499.0
2019-12-11 15:55:00,51.61,51.62,51.54,51.57,326912.0,42.9858,42.9941,42.9275,42.9525,326912.0
2019-12-12 09:30:00,51.95,51.95,51.7,51.9,112018.0,43.269,43.269,43.0608,43.2274,112018.0
2019-12-12 09:35:00,51.9,52.26,51.89,52.17,67403.0,43.2274,43.5272,43.219,43.4522,67403.0
2019-12-12 09:40:00,52.15,52.21,52.04,52.15,26663.0,43.4356,43.4856,43.344,43.4356,26663.0
2019-12-12 09:45:00,52.14,52.19,52.07,52.14,26729.0,43.4272,43.4689,43.3689,43.4272,26729.0
2019-12-12 09:50:00,52.15,52.28,52.08,52.27,65529.0,43.4356,43.5439,43.3773,43.5355,65529.0
2019-12-12 09:55:00,52.27,52.33,52.21,52.31,68875.0,43.5355,43.5855,43.4856,43.5688,68875.0
2019-12-12 10:00:00,52.32,52.44,52.31,52.43,82307.0,43.5772,43.6771,43.5688,43.6688,82307.0
2019-12-12 10:05:00,52.42,52.45,52.26,52.26,47904.0,43.6605,43.6854,43.5272,43.5272,47904.0
2019-12-12 10:10:00,52.26,52.3,52.21,52.26,69273.0,43.5272,43.5605,43.4856,43.5272,69273.0
2019-12-12 10:15:00,52.27,52.33,52.22,52.32,51990.0,43.5355,43.5855,43.4939,43.5772,51990.0
2019-12-12 10:20:00,52.31,52.32,52.18,52.22,28687.0,43.5688,43.5772,43.4606,43.4939,28687.0
2019-12-12 10:25:00,52.22,52.24,52.18,52.2,23711.0,43.4939,43.5105,43.4606,43.4772,23711.0
2019-12-12 10:30:00,52.21,52.24,52.19,52.21,31373.0,43.4856,43.5105,43.4689,43.4856,31373.0
2019-12-12 10:35:00,52.21,52.22,52.15,52.2,27826.0,43.4856,43.4939,43.4356,43.4772,27826.0
2019-12-12 10:40:00,52.2,52.2,52.11,52.13,39265.0,43.4772,43.4772,43.4023,43.4189,39265.0
2019-12-12 10:45:00,52.14,52.19,52.04,52.05,96049.0,43.4272,43.4689,43.344,43.3523,96049.0
2019-12-12 10:50:00,52.06,52.15,52.06,52.07,89142.0,43.3606,43.4356,43.3606,43.3689,89142.0
2019-12-12 10:55:00,52.07,52.11,52.01,52.08,327342.0,43.3689,43.4023,43.319,43.3773,327342.0
2019-12-12 11:00:00,52.08,52.24,52.07,52.17,89398.0,43.3773,43.5105,43.3689,43.4522,89398.0
2019-12-12 11:05:00,52.16,52.22,52.08,52.09,28157.0,43.4439,43.4939,43.3773,43.3856,28157.0
2019-12-12 11:10:00,52.09,52.11,52.04,52.05,27408.0,43.3856,43.4023,43.344,43.3523,27408.0
2019-12-12 11:15:00,52.05,52.05,51.97,51.99,34860.0,43.3523,43.3523,43.2857,43.3023,34860.0
2019-12-12 11:20:00,51.98,52.02,51.96,51.97,18068.0,43.294,43.3273,43.2773,43.2857,18068.0
2019-12-12 11:25:00,51.95,51.99,51.83,51.94,131614.0,43.269,43.3023,43.169,43.2607,131614.0
2019-12-12 11:30:00,51.94,52.04,51.93,51.99,30380.0,43.2607,43.344,43.2523,43.3023,30380.0
2019-12-12 11:35:00,51.99,52.01,51.97,51.98,27715.0,43.3023,43.319,43.2857,43.294,27715.0
2019-12-12 11:40:00,51.98,51.98,51.91,51.94,18517.0,43.294,43.294,43.2357,43.2607,18517.0
2019-12-12 11:45:00,51.94,51.94,51.87,51.88,34697.0,43.2607,43.2607,43.2024,43.2107,34697.0
2019-12-12 11:50:00,51.89,51.92,51.87,51.89,55911.0,43.219,43.244,43.2024,43.219,55911.0
2019-12-12 11:55:00,51.88,51.88,51.78,51.85,115007.0,43.2107,43.2107,43.1274,43.1857,115007.0
2019-12-12 12:00:00,51.84,51.84,51.76,51.78,95729.0,43.1774,43.1774,43.1107,43.1274,95729.0
2019-12-12 12:05:00,51.78,51.85,51.77,51.79,100669.0,43.1274,43.1857,43.1191,43.1357,100669.0
2019-12-12 12:10:00,51.79,51.79,51.72,51.75,46473.0,43.1357,43.1357,43.0774,43.1024,46473.0
2019-12-12 12:15:00,51.75,51.79,51.72,51.73,18962.0,43.1024,43.1357,43.0774,43.0858,18962.0
2019-12-12 12:20:00,51.74,51.76,51.72,51.73,17069.0,43.0941,43.1107,43.0774,43.0858,17069.0
2019-12-12 12:25:00,51.73,51.74,51.71,51.73,14357.0,43.0858,43.0941,43.0691,43.0858,14357.0
2019-12-12 12:30:00,51.74,51.87,51.74,51.84,22174.0,43.0941,43.2024,43.0941,43.1774,22174.0
2019-12-12 12:35:00,51.84,51.87,51.83,51.86,11995.0,43.1774,43.2024,43.169,43.194,11995.0
2019-12-12 12:40:00,51.86,51.9,51.82,51.83,26083.0,43.194,43.2274,43.1607,43.169,26083.0
2019-12-12 12:45:00,51.82,51.84,51.81,51.83,45838.0,43.1607,43.1774,43.1524,43.169,45838.0
2019-12-12 12:50:00,51.84,51.88,51.83,51.85,26446.0,43.1774,43.2107,43.169,43.1857,26446.0
2019-12-12 12:55:00,51.85,51.86,51.82,51.82,44140.0,43.1857,43.194,43.1607,43.1607,44140.0
2019-12-12 13:00:00,51.82,51.89,51.82,51.85,22795.0,43.1607,43.219,43.1607,43.1857,22795.0
2019-12-12 13:05:00,51.86,51.96,51.85,51.94,28205.0,43.194,43.2773,43.1857,43.2607,28205.0
2019-12-12 13:10:00,51.94,52.01,51.93,52.0,17169.0,43.2607,43.319,43.2523,43.3106,17169.0
2019-12-12 13:15:00,52.0,52.01,51.97,51.98,16293.0,43.3106,43.319,43.2857,43.294,16293.0
2019-12-12 13:20:00,51.98,51.99,51.93,51.94,9083.0,43.294,43.3023,43.2523,43.2607,9083.0
2019-12-12 13:25:00,51.93,51.95,51.92,51.93,16501.0,43.2523,43.269,43.244,43.2523,16501.0
2019-12-12 13:30:00,51.92,51.96,51.92,51.94,8499.0,43.244,43.2773,43.244,43.2607,8499.0
2019-12-12 13:35:00,51.95,51.95,51.9,51.91,11093.0,43.269,43.269,43.2274,43.2357,11093.0
2019-12-12 13:40:00,51.91,51.91,51.87,51.88,17132.0,43.2357,43.2357,43.2024,43.2107,17132.0
2019-12-12 13:45:00,51.87,51.88,51.81,51.83,26215.0,43.2024,43.2107,43.1524,43.169,26215.0
2019-12-12 13:50:00,51.83,51.84,51.82,51.84,10736.0,43.169,43.1774,43.1607,43.1774,10736.0
2019-12-12 13:55:00,51.84,51.84,51.75,51.78,16428.0,43.1774,43.1774,43.1024,43.1274,16428.0
2019-12-12 14:00:00,51.78,51.78,51.72,51.73,14552.0,43.1274,43.1274,43.0774,43.0858,14552.0
2019-12-12 14:05:00,51.72,51.73,51.68,51.69,14453.0,43.0774,43.0858,43.0441,43.0524,14453.0
2019-12-12 14:10:00,51.69,51.76,51.68,51.71,20528.0,43.0524,43.1107,43.0441,43.0691,20528.0
2019-12-12 14:15:00,51.71,51.76,51.71,51.73,15074.0,43.0691,43.1107,43.0691,43.0858,15074.0
2019-12-12 14:20:00,51.73,51.74,51.71,51.71,10406.0,43.0858,43.0941,43.0691,43.0691,10406.0
2019-12-12 14:25:00,51.71,51.71,51.67,51.69,10248.0,43.0691,43.0691,43.0358,43.0524,10248.0
2019-12-12 14:30:00,51.7,51.87,51.68,51.8,51868.0,43.0608,43.2024,43.0441,43.1441,51868.0
2019-12-12 14:35:00,51.79,51.79,51.74,51.75,15595.0,43.1357,43.1357,43.0941,43.1024,15595.0
2019-12-12 14:40:00,51.76,51.81,51.75,51.8,14261.0,43.1107,43.1524,43.1024,43.1441,14261.0
2019-12-12 14:45:00,51.8,51.8,51.71,51.71,10874.0,43.1441,43.1441,43.0691,43.0691,10874.0
2019-12-12 14:50:00,51.71,51.77,51.68,51.77,19160.0,43.0691,43.1191,43.0441,43.1191,19160.0
2019-12-12 14:55:00,51.79,51.81,51.77,51.79,18089.0,43.1357,43.1524,43.1191,43.1357,18089.0
2019-12-12 15:00:00,51.79,51.81,51.76,51.78,18635.0,43.1357,43.1524,43.1107,43.1274,18635.0
2019-12-12 15:05:00,51.77,51.82,51.76,51.79,20725.0,43.1191,43.1607,43.1107,43.1357,20725.0
2019-12-12 15:10:00,51.79,51.81,51.75,51.75,15351.0,43.1357,43.1524,43.1024,43.1024,15351.0
2019-12-12 15:15:00,51.75,51.78,51.72,51.77,20850.0,43.1024,43.1274,43.0774,43.1191,20850.0
2019-12-12 15:20:00,51.76,51.76,51.7,51.7,18956.0,43.1107,43.1107,43.0608,43.0608,18956.0
2019-12-12 15:25:00,51.7,51.72,51.68,51.7,26038.0,43.0608,43.0774,43.0441,43.0608,26038.0
2019-12-12 15:30:00,51.7,51.7,51.61,51.63,41219.0,43.0608,43.0608,42.9858,43.0025,41219.0
2019-12-12 15:35:00,51.63,51.66,51.59,51.63,57251.0,43.0025,43.0275,42.9692,43.0025,57251.0
2019-12-12 15:40:00,51.63,51.66,51.61,51.62,56862.0,43.0025,43.0275,42.9858,42.9941,56862.0
2019-12-12 15:45:00,51.62,51.67,51.59,51.66,89759.0,42.9941,43.0358,42.9692,43.0275,89759.0
2019-12-12 15:50:00,51.66,51.69,51.66,51.66,71870.0,43.0275,43.0524,43.0275,43.0275,71870.0
2019-12-12 15:55:00,51.66,51.7,51.62,51.65,226480.0,43.0275,43.0608,42.9941,43.0191,226480.0
2019-12-13 09:30:00,51.59,51.61,51.48,51.56,75008.0,42.9692,42.9858,42.8775,42.9442,75008.0
2019-12-13 09:35:00,51.62,51.72,51.62,51.68,17048.0,42.9941,43.0774,42.9941,43.0441,17048.0
2019-12-13 09:40:00,51.67,51.67,51.59,51.59,14052.0,43.0358,43.0358,42.9692,42.9692,14052.0
2019-12-13 09:45:00,51.58,51.68,51.55,51.64,14675.0,42.9608,43.0441,42.9358,43.0108,14675.0
2019-12-13 09:50:00,51.66,51.73,51.63,51.72,24574.0,43.0275,43.0858,43.0025,43.0774,24574.0
2019-12-13 09:55:00,51.72,51.74,51.69,51.7,91193.0,43.0774,43.0941,43.0524,43.0608,91193.0
2019-12-13 10:00:00,51.7,51.92,51.63,51.91,80792.0,43.0608,43.244,43.0025,43.2357,80792.0
2019-12-13 10:05:00,51.91,51.97,51.83,51.84,21668.0,43.2357,43.2857,43.169,43.1774,21668.0
2019-12-13 10:10:00,51.84,51.86,51.74,51.78,44572.0,43.1774,43.194,43.0941,43.1274,44572.0
2019-12-13 10:15:00,51.79,51.85,51.66,51.68,82018.0,43.1357,43.1857,43.0275,43.0441,82018.0
2019-12-13 10:20:00,51.67,51.68,51.58,51.64,37786.0,43.0358,43.0441,42.9608,43.0108,37786.0
2019-12-13 10:25:00,51.64,51.7,51.62,51.64,43399.0,43.0108,43.0608,42.9941,43.0108,43399.0
2019-12-13 10:30:00,51.63,51.64,51.57,51.61,46256.0,43.0025,43.0108,42.9525,42.9858,46256.0
2019-12-13 10:35:00,51.6,51.64,51.6,51.61,60904.0,42.9775,43.0108,42.9775,42.9858,60904.0
2019-12-13 10:40:00,51.62,51.64,51.52,51.54,49555.0,42.9941,43.0108,42.9109,42.9275,49555.0
2019-12-13 10:45:00,51.54,51.58,51.43,51.46,45275.0,42.9275,42.9608,42.8359,42.8609,45275.0
2019-12-13 10:50:00,51.46,51.52,51.43,51.47,60394.0,42.8609,42.9109,42.8359,42.8692,60394.0
2019-12-13 10:55:00,51.46,51.46,51.34,51.44,122712.0,42.8609,42.8609,42.7609,42.8442,122712.0
2019-12-13 11:00:00,51.44,51.48,51.29,51.31,163945.0,42.8442,42.8775,42.7193,42.7359,163945.0
2019-12-13 11:05:00,51.31,51.39,51.26,51.3,249194.0,42.7359,42.8026,42.6943,42.7276,249194.0
2019-12-13 11:10:00,51.31,51.53,51.31,51.5,221487.0,42.7359,42.9192,42.7359,42.8942,221487.0
2019-12-13 11:15:00,51.5,51.59,51.44,51.53,201602.0,42.8942,42.9692,42.8442,42.9192,201602.0
2019-12-13 11:20:00,51.53,51.7,51.52,51.6,157475.0,42.9192,43.0608,42.9109,42.9775,157475.0
2019-12-13 11:25:00,51.6,51.66,51.57,51.65,54274.0,42.9775,43.0275,42.9525,43.0191,54274.0
2019-12-13 11:30:00,51.66,51.81,51.61,51.78,26354.0,43.0275,43.1524,42.9858,43.1274,26354.0
2019-12-13 11:35:00,51.78,51.82,51.75,51.8,17101.0,43.1274,43.1607,43.1024,43.1441,17101.0
2019-12-13 11:40:00,51.81,51.84,51.76,51.83,17478.0,43.1524,43.1774,43.1107,43.169,17478.0
2019-12-13 11:45:00,51.83,51.88,51.79,51.83,39007.0,43.169,43.2107,43.1357,43.169,39007.0
2019-12-13 11:50:00,51.83,51.84,51.78,51.84,19043.0,43.169,43.1774,43.1274,43.1774,19043.0
2019-12-13 11:55:00,51.84,51.84,51.81,51.83,15402.0,43.1774,43.1774,43.1524,43.169,15402.0
2019-12-13 12:00:00,51.82,51.85,51.8,51.81,9449.0,43.1607,43.1857,43.1441,43.1524,9449.0
2019-12-13 12:05:00,51.82,51.87,51.81,51.83,16829.0,43.1607,43.2024,43.1524,43.169,16829.0
2019-12-13 12:10:00,51.85,51.85,51.79,51.8,11127.0,43.1857,43.1857,43.1357,43.1441,11127.0
2019-12-13 12:15:00,51.8,51.82,51.78,51.81,21339.0,43.1441,43.1607,43.1274,43.1524,21339.0
2019-12-13 12:20:00,51.81,51.82,51.77,51.8,30675.0,43.1524,43.1607,43.1191,43.1441,30675.0
2019-12-13 12:25:00,51.81,51.86,51.81,51.85,26628.0,43.1524,43.194,43.1524,43.1857,26628.0
2019-12-13 12:30:00,51.85,51.85,51.78,51.8,13995.0,43.1857,43.1857,43.1274,43.1441,13995.0
2019-12-13 12:35:00,51.82,51.84,51.77,51.78,25336.0,43.1607,43.1774,43.1191,43.1274,25336.0
2019-12-13 12:40:00,51.78,51.81,51.76,51.78,11429.0,43.1274,43.1524,43.1107,43.1274,11429.0
2019-12-13 12:45:00,51.78,51.82,51.77,51.82,12815.0,43.1274,43.1607,43.1191,43.1607,12815.0
2019-12-13 12:50:00,51.82,51.84,51.8,51.83,10019.0,43.1607,43.1774,43.1441,43.169,10019.0
2019-12-13 12:55:00,51.83,51.92,51.83,51.92,13956.0,43.169,43.244,43.169,43.244,13956.0
2019-12-13 13:00:00,51.92,51.97,51.92,51.96,17547.0,43.244,43.2857,43.244,43.2773,17547.0
2019-12-13 13:05:00,51.96,51.99,51.94,51.97,16664.0,43.2773,43.3023,43.2607,43.2857,16664.0
2019-12-13 13:10:00,51.97,51.97,51.94,51.95,12884.0,43.2857,43.2857,43.2607,43.269,12884.0
2019-12-13 13:15:00,51.95,51.96,51.91,51.91,17402.0,43.269,43.2773,43.2357,43.2357,17402.0
2019-12-13 13:20:00,51.91,51.96,51.91,51.96,10826.0,43.2357,43.2773,43.2357,43.2773,10826.0
2019-12-13 13:25:00,51.95,51.96,51.92,51.94,17941.0,43.269,43.2773,43.244,43.2607,17941.0
2019-12-13 13:30:00,51.94,51.98,51.93,51.94,24792.0,43.2607,43.294,43.2523,43.2607,24792.0
2019-12-13 13:35:00,51.94,51.95,51.91,51.93,19056.0,43.2607,43.269,43.2357,43.2523,19056.0
2019-12-13 13:40:00,51.93,51.93,51.9,51.91,20736.0,43.2523,43.2523,43.2274,43.2357,20736.0
2019-12-13 13:45:00,51.9,51.92,51.89,51.9,15460.0,43.2274,43.244,43.219,43.2274,15460.0
2019-12-13 13:50:00,51.9,51.92,51.89,51.89,18451.0,43.2274,43.244,43.219,43.219,18451.0
2019-12-13 13:55:00,51.9,51.91,51.88,51.9,16744.0,43.2274,43.2357,43.2107,43.2274,16744.0
2019-12-13 14:00:00,51.9,51.91,51.86,51.87,38157.0,43.2274,43.2357,43.194,43.2024,38157.0
2019-12-13 14:05:00,51.87,51.88,51.77,51.79,28756.0,43.2024,43.2107,43.1191,43.1357,28756.0
2019-12-13 14:10:00,51.79,51.79,51.72,51.73,22803.0,43.1357,43.1357,43.0774,43.0858,22803.0
2019-12-13 14:15:00,51.72,51.74,51.7,51.73,16446.0,43.0774,43.0941,43.0608,43.0858,16446.0
2019-12-13 14:20:00,51.72,51.72,51.66,51.66,21955.0,43.0774,43.0774,43.0275,43.0275,21955.0
2019-12-13 14:25:00,51.67,51.7,51.67,51.67,15217.0,43.0358,43.0608,43.0358,43.0358,15217.0
2019-12-13 14:30:00,51.68,51.68,51.62,51.66,30943.0,43.0441,43.0441,42.9941,43.0275,30943.0
2019-12-13 14:35:00,51.66,51.73,51.63,51.72,19164.0,43.0275,43.0858,43.0025,43.0774,19164.0
2019-12-13 14:40:00,51.72,51.74,51.7,51.71,18369.0,43.0774,43.0941,43.0608,43.0691,18369.0
2019-12-13 14:45:00,51.72,51.73,51.7,51.72,24497.0,43.0774,43.0858,43.0608,43.0774,24497.0
2019-12-13 14:50:00,51.72,51.73,51.67,51.72,19456.0,43.0774,43.0858,43.0358,43.0774,19456.0
2019-12-13 14:55:00,51.72,51.74,51.7,51.71,33417.0,43.0774,43.0941,43.0608,43.0691,33417.0
2019-12-13 15:00:00,51.71,51.71,51.67,51.7,41018.0,43.0691,43.0691,43.0358,43.0608,41018.0
2019-12-13 15:05:00,51.69,51.71,51.68,51.69,18202.0,43.0524,43.0691,43.0441,43.0524,18202.0
2019-12-13 15:10:00,51.69,51.71,51.67,51.67,36458.0,43.0524,43.0691,43.0358,43.0358,36458.0
2019-12-13 15:15:00,51.68,51.71,51.67,51.68,21334.0,43.0441,43.0691,43.0358,43.0441,21334.0
2019-12-13 15:20:00,51.69,51.7,51.66,51.68,19932.0,43.0524,43.0608,43.0275,43.0441,19932.0
2019-12-13 15:25:00,51.68,51.68,51.61,51.63,38611.0,43.0441,43.0441,42.9858,43.0025,38611.0
2019-12-13 15:30:00,51.63,51.67,51.63,51.65,25780.0,43.0025,43.0358,43.0025,43.0191,25780.0
2019-12-13 15:35:00,51.65,51.66,51.62,51.64,59911.0,43.0191,43.0275,42.9941,43.0108,59911.0
2019-12-13 15:40:00,51.64,51.69,51.62,51.69,32339.0,43.0108,43.0524,42.9941,43.0524,32339.0
2019-12-13 15:45:00,51.69,51.7,51.65,51.65,41749.0,43.0524,43.0608,43.0191,43.0191,41749.0
2019-12-13 15:50:00,51.65,51.68,51.62,51.63,115173.0,43.0191,43.0441,42.9941,43.0025,115173.0
2019-12-13 15:55:00,51.63,51.66,51.57,51.59,180226.0,43.0025,43.0275,42.9525,42.9692,180226.0
2019-12-16 09:30:00,51.82,52.11,51.73,51.93,241174.0,43.1607,43.4023,43.0858,43.2523,241174.0
2019-12-16 09:35:00,51.95,52.14,51.88,52.03,96013.0,43.269,43.4272,43.2107,43.3356,96013.0
2019-12-16 09:40:00,52.02,52.14,52.01,52.09,21558.0,43.3273,43.4272,43.319,43.3856,21558.0
2019-12-16 09:45:00,52.09,52.14,52.06,52.08,29132.0,43.3856,43.4272,43.3606,43.3773,29132.0
2019-12-16 09:50:00,52.07,52.15,52.07,52.14,47400.0,43.3689,43.4356,43.3689,43.4272,47400.0
2019-12-16 09:55:00,52.14,52.18,52.09,52.15,76829.0,43.4272,43.4606,43.3856,43.4356,76829.0
2019-12-16 10:00:00,52.15,52.22,52.13,52.16,45967.0,43.4356,43.4939,43.4189,43.4439,45967.0
2019-12-16 10:05:00,52.16,52.2,52.14,52.18,50713.0,43.4439,43.4772,43.4272,43.4606,50713.0
2019-12-16 10:10:00,52.18,52.24,52.11,52.16,109312.0,43.4606,43.5105,43.4023,43.4439,109312.0
2019-12-16 10:15:00,52.16,52.18,52.07,52.11,40359.0,43.4439,43.4606,43.3689,43.4023,40359.0
2019-12-16 10:20:00,52.12,52.24,52.11,52.23,24270.0,43.4106,43.5105,43.4023,43.5022,24270.0
2019-12-16 10:25:00,52.24,52.24,52.2,52.22,17562.0,43.5105,43.5105,43.4772,43.4939,17562.0
2019-12-16 10:30:00,52.23,52.31,52.22,52.28,25033.0,43.5022,43.5688,43.4939,43.5439,25033.0
2019-12-16 10:35:00,52.28,52.31,52.2,52.24,21366.0,43.5439,43.5688,43.4772,43.5105,21366.0
2019-12-16 10:40:00,52.25,52.29,52.23,52.24,21052.0,43.5189,43.5522,43.5022,43.5105,21052.0
2019-12-16 10:45:00,52.25,52.3,52.24,52.27,21906.0,43.5189,43.5605,43.5105,43.5355,21906.0
2019-12-16 10:50:00,52.28,52.33,52.27,52.3,71757.0,43.5439,43.5855,43.5355,43.5605,71757.0
2019-12-16 10:55:00,52.3,52.33,52.22,52.24,34863.0,43.5605,43.5855,43.4939,43.5105,34863.0
2019-12-16 11:00:00,52.25,52.38,52.25,52.33,32267.0,43.5189,43.6271,43.5189,43.5855,32267.0
2019-12-16 11:05:00,52.32,52.35,52.3,52.33,22126.0,43.5772,43.6022,43.5605,43.5855,22126.0
2019-12-16 11:10:00,52.32,52.39,52.3,52.38,27727.0,43.5772,43.6355,43.5605,43.6271,27727.0
2019-12-16 11:15:00,52.37,52.37,52.33,52.37,29719.0,43.6188,43.6188,43.5855,43.6188,29719.0
2019-12-16 11:20:00,52.37,52.38,52.32,52.36,29659.0,43.6188,43.6271,43.5772,43.6105,29659.0
2019-12-16 11:25:00,52.36,52.41,52.34,52.39,29160.0,43.6105,43.6521,43.5938,43.6355,29160.0
2019-12-16 11:30:00,52.39,52.42,52.37,52.42,21925.0,43.6355,43.6605,43.6188,43.6605,21925.0
2019-12-16 11:35:00,52.42,52.45,52.39,52.44,37589.0,43.6605,43.6854,43.6355,43.6771,37589.0
2019-12-16 11:40:00,52.45,52.46,52.37,52.39,35388.0,43.6854,43.6938,43.6188,43.6355,35388.0
2019-12-16 11:45:00,52.39,52.43,52.37,52.41,27100.0,43.6355,43.6688,43.6188,43.6521,27100.0
2019-12-16 11:50:00,52.4,52.44,52.39,52.41,24254.0,43.6438,43.6771,43.6355,43.6521,24254.0
2019-12-16 11:55:00,52.4,52.46,52.39,52.45,25832.0,43.6438,43.6938,43.6355,43.6854,25832.0
2019-12-16 12:00:00,52.44,52.49,52.43,52.48,27551.0,43.6771,43.7188,43.6688,43.7104,27551.0
2019-12-16 12:05:00,52.49,52.5,52.46,52.5,18411.0,43.7188,43.7271,43.6938,43.7271,18411.0
2019-12-16 12:10:00,52.49,52.54,52.49,52.54,27682.0,43.7188,43.7604,43.7188,43.7604,27682.0
2019-12-16 12:15:00,52.54,52.58,52.53,52.56,27361.0,43.7604,43.7937,43.7521,43.7771,27361.0
2019-12-16 12:20:00,52.57,52.59,52.52,52.55,25628.0,43.7854,43.8021,43.7437,43.7687,25628.0
2019-12-16 12:25:00,52.55,52.57,52.52,52.57,30461.0,43.7687,43.7854,43.7437,43.7854,30461.0
2019-12-16 12:30:00,52.57,52.59,52.53,52.53,30062.0,43.7854,43.8021,43.7521,43.7521,30062.0
2019-12-16 12:35:00,52.52,52.54,52.52,52.52,11124.0,43.7437,43.7604,43.7437,43.7437,11124.0
2019-12-16 12:40:00,52.53,52.58,52.52,52.55,16585.0,43.7521,43.7937,43.7437,43.7687,16585.0
2019-12-16 12:45:00,52.55,52.56,52.51,52.51,19402.0,43.7687,43.7771,43.7354,43.7354,19402.0
2019-12-16 12:50:00,52.51,52.53,52.5,52.52,16171.0,43.7354,43.7521,43.7271,43.7437,16171.0
2019-12-16 12:55:00,52.52,52.52,52.44,52.47,25161.0,43.7437,43.7437,43.6771,43.7021,25161.0
2019-12-16 13:00:00,52.47,52.48,52.44,52.47,13388.0,43.7021,43.7104,43.6771,43.7021,13388.0
2019-12-16 13:05:00,52.47,52.52,52.46,52.48,17225.0,43.7021,43.7437,43.6938,43.7104,17225.0
2019-12-16 13:10:00,52.48,52.49,52.42,52.43,34198.0,43.7104,43.7188,43.6605,43.6688,34198.0
2019-12-16 13:15:00,52.43,52.48,52.42,52.48,11597.0,43.6688,43.7104,43.6605,43.7104,11597.0
2019-12-16 13:20:00,52.47,52.48,52.41,52.42,12876.0,43.7021,43.7104,43.6521,43.6605,12876.0
2019-12-16 13:25:00,52.42,52.46,52.42,52.45,9874.0,43.6605,43.6938,43.6605,43.6854,9874.0
2019-12-16 13:30:00,52.46,52.47,52.43,52.44,19671.0,43.6938,43.7021,43.6688,43.6771,19671.0
2019-12-16 13:35:00,52.43,52.45,52.41,52.41,15966.0,43.6688,43.6854,43.6521,43.6521,15966.0
2019-12-16 13:40:00,52.41,52.45,52.39,52.44,18343.0,43.6521,43.6854,43.6355,43.6771,18343.0
2019-12-16 13:45:00,52.45,52.47,52.44,52.45,12681.0,43.6854,43.7021,43.6771,43.6854,12681.0
2019-12-16 13:50:00,52.45,52.47,52.44,52.47,23813.0,43.6854,43.7021,43.6771,43.7021,23813.0
2019-12-16 13:55:00,52.46,52.48,52.44,52.44,20048.0,43.6938,43.7104,43.6771,43.6771,20048.0
2019-12-16 14:00:00,52.45,52.47,52.43,52.44,26678.0,43.6854,43.7021,43.6688,43.6771,26678.0
2019-12-16 14:05:00,52.45,52.46,52.43,52.44,17055.0,43.6854,43.6938,43.6688,43.6771,17055.0
2019-12-16 14:10:00,52.45,52.47,52.43,52.45,21255.0,43.6854,43.7021,43.6688,43.6854,21255.0
2019-12-16 14:15:00,52.45,52.47,52.42,52.47,23519.0,43.6854,43.7021,43.6605,43.7021,23519.0
2019-12-16 14:20:00,52.48,52.49,52.44,52.45,25416.0,43.7104,43.7188,43.6771,43.6854,25416.0
2019-12-16 14:25:00,52.45,52.47,52.43,52.45,17708.0,43.6854,43.7021,43.6688,43.6854,17708.0
2019-12-16 14:30:00,52.45,52.47,52.43,52.45,19067.0,43.6854,43.7021,43.6688,43.6854,19067.0
2019-12-16 14:35:00,52.44,52.46,52.4,52.46,44763.0,43.6771,43.6938,43.6438,43.6938,44763.0
2019-12-16 14:40:00,52.46,52.48,52.44,52.45,17727.0,43.6938,43.7104,43.6771,43.6854,17727.0
2019-12-16 14:45:00,52.45,52.49,52.45,52.47,13182.0,43.6854,43.7188,43.6854,43.7021,13182.0
2019-12-16 14:50:00,52.47,52.47,52.41,52.42,29454.0,43.7021,43.7021,43.6521,43.6605,29454.0
2019-12-16 14:55:00,52.42,52.44,52.41,52.44,17698.0,43.6605,43.6771,43.6521,43.6771,17698.0
2019-12-16 15:00:00,52.44,52.44,52.37,52.4,36207.0,43.6771,43.6771,43.6188,43.6438,36207.0
2019-12-16 15:05:00,52.39,52.44,52.38,52.43,33202.0,43.6355,43.6771,43.6271,43.6688,33202.0
2019-12-16 15:10:00,52.43,52.46,52.41,52.43,26450.0,43.6688,43.6938,43.6521,43.6688,26450.0
2019-12-16 15:15:00,52.43,52.46,52.43,52.45,23761.0,43.6688,43.6938,43.6688,43.6854,23761.0
2019-12-16 15:20:00,52.44,52.48,52.43,52.47,56508.0,43.6771,43.7104,43.6688,43.7021,56508.0
2019-12-16 15:25:00,52.48,52.48,52.43,52.44,39426.0,43.7104,43.7104,43.6688,43.6771,39426.0
2019-12-16 15:30:00,52.44,52.45,52.39,52.44,61294.0,43.6771,43.6854,43.6355,43.6771,61294.0
2019-12-16 15:35:00,52.44,52.44,52.37,52.38,74413.0,43.6771,43.6771,43.6188,43.6271,74413.0
2019-12-16 15:40:00,52.38,52.38,52.33,52.33,83424.0,43.6271,43.6271,43.5855,43.5855,83424.0
2019-12-16 15:45:00,52.34,52.35,52.29,52.35,62972.0,43.5938,43.6022,43.5522,43.6022,62972.0
2019-12-16 15:50:00,52.35,52.41,52.34,52.4,105955.0,43.6022,43.6521,43.5938,43.6438,105955.0
2019-12-16 15:55:00,52.39,52.43,52.38,52.39,294669.0,43.6355,43.6688,43.6271,43.6355,294669.0
2019-12-17 09:30:00,52.21,52.35,52.12,52.19,80892.0,43.4856,43.6022,43.4106,43.4689,80892.0
2019-12-17 09:35:00,52.19,52.31,52.18,52.23,32523.0,43.4689,43.5688,43.4606,43.5022,32523.0
2019-12-17 09:40:00,52.23,52.36,52.19,52.24,28451.0,43.5022,43.6105,43.4689,43.5105,28451.0
2019-12-17 09:45:00,52.25,52.34,52.22,52.32,31823.0,43.5189,43.5938,43.4939,43.5772,31823.0
2019-12-17 09:50:00,52.33,52.36,52.25,52.34,65384.0,43.5855,43.6105,43.5189,43.5938,65384.0
2019-12-17 09:55:00,52.34,52.4,52.29,52.4,43191.0,43.5938,43.6438,43.5522,43.6438,43191.0
2019-12-17 10:00:00,52.4,52.49,52.35,52.48,104938.0,43.6438,43.7188,43.6022,43.7104,104938.0
2019-12-17 10:05:00,52.48,52.51,52.43,52.5,83075.0,43.7104,43.7354,43.6688,43.7271,83075.0
2019-12-17 10:10:00,52.5,52.59,52.48,52.58,53024.0,43.7271,43.8021,43.7104,43.7937,53024.0
2019-12-17 10:15:00,52.57,52.59,52.49,52.57,30994.0,43.7854,43.8021,43.7188,43.7854,30994.0
2019-12-17 10:20:00,52.57,52.59,52.47,52.57,32079.0,43.7854,43.8021,43.7021,43.7854,32079.0
2019-12-17 10:25:00,52.57,52.62,52.52,52.56,82103.0,43.7854,43.827,43.7437,43.7771,82103.0
2019-12-17 10:30:00,52.57,52.6,52.49,52.54,39641.0,43.7854,43.8104,43.7188,43.7604,39641.0
2019-12-17 10:35:00,52.55,52.56,52.48,52.5,28768.0,43.7687,43.7771,43.7104,43.7271,28768.0
2019-12-17 10:40:00,52.51,52.52,52.43,52.45,19810.0,43.7354,43.7437,43.6688,43.6854,19810.0
2019-12-17 10:45:00,52.44,52.46,52.35,52.36,17500.0,43.6771,43.6938,43.6022,43.6105,17500.0
2019-12-17 10:50:00,52.35,52.38,52.3,52.3,22195.0,43.6022,43.6271,43.5605,43.5605,22195.0
2019-12-17 10:55:00,52.31,52.31,52.24,52.26,20615.0,43.5688,43.5688,43.5105,43.5272,20615.0
2019-12-17 11:00:00,52.27,52.29,52.2,52.23,24321.0,43.5355,43.5522,43.4772,43.5022,24321.0
2019-12-17 11:05:00,52.22,52.28,52.21,52.23,25221.0,43.4939,43.5439,43.4856,43.5022,25221.0
2019-12-17 11:10:00,52.21,52.23,52.17,52.23,13844.0,43.4856,43.5022,43.4522,43.5022,13844.0
2019-12-17 11:15:00,52.22,52.23,52.17,52.19,22180.0,43.4939,43.5022,43.4522,43.4689,22180.0
2019-12-17 11:20:00,52.19,52.22,52.18,52.2,12901.0,43.4689,43.4939,43.4606,43.4772,12901.0
2019-12-17 11:25:00,52.21,52.21,52.17,52.2,30313.0,43.4856,43.4856,43.4522,43.4772,30313.0
2019-12-17 11:30:00,52.2,52.24,52.14,52.18,35806.0,43.4772,43.5105,43.4272,43.4606,35806.0
2019-12-17 11:35:00,52.18,52.21,52.13,52.14,27058.0,43.4606,43.4856,43.4189,43.4272,27058.0
2019-12-17 11:40:00,52.13,52.15,52.08,52.09,29068.0,43.4189,43.4356,43.3773,43.3856,29068.0
2019-12-17 11:45:00,52.09,52.11,52.03,52.04,23039.0,43.3856,43.4023,43.3356,43.344,23039.0
2019-12-17 11:50:00,52.04,52.04,51.99,52.0,44152.0,43.344,43.344,43.3023,43.3106,44152.0
2019-12-17 11:55:00,52.0,52.06,51.97,52.04,32506.0,43.3106,43.3606,43.2857,43.344,32506.0
2019-12-17 12:00:00,52.04,52.07,52.02,52.04,19446.0,43.344,43.3689,43.3273,43.344,19446.0
2019-12-17 12:05:00,52.04,52.09,52.03,52.09,28576.0,43.344,43.3856,43.3356,43.3856,28576.0
2019-12-17 12:10:00,52.1,52.19,52.08,52.18,23130.0,43.3939,43.4689,43.3773,43.4606,23130.0
2019-12-17 12:15:00,52.18,52.19,52.12,52.14,37803.0,43.4606,43.4689,43.4106,43.4272,37803.0
2019-12-17 12:20:00,52.14,52.15,52.1,52.1,14729.0,43.4272,43.4356,43.3939,43.3939,14729.0
2019-12-17 12:25:00,52.1,52.16,52.1,52.15,23632.0,43.3939,43.4439,43.3939,43.4356,23632.0
2019-12-17 12:30:00,52.15,52.15,52.09,52.1,24536.0,43.4356,43.4356,43.3856,43.3939,24536.0
2019-12-17 12:35:00,52.09,52.13,52.08,52.13,17464.0,43.3856,43.4189,43.3773,43.4189,17464.0
2019-12-17 12:40:00,52.13,52.13,52.08,52.1,19705.0,43.4189,43.4189,43.3773,43.3939,19705.0
2019-12-17 12:45:00,52.1,52.15,52.1,52.14,30747.0,43.3939,43.4356,43.3939,43.4272,30747.0
2019-12-17 12:50:00,52.14,52.16,52.11,52.14,27685.0,43.4272,43.4439,43.4023,43.4272,27685.0
2019-12-17 12:55:00,52.14,52.16,52.11,52.13,23591.0,43.4272,43.4439,43.4023,43.4189,23591.0
2019-12-17 13:00:00,52.13,52.13,52.1,52.11,22635.0,43.4189,43.4189,43.3939,43.4023,22635.0
2019-12-17 13:05:00,52.11,52.13,52.1,52.11,19656.0,43.4023,43.4189,43.3939,43.4023,19656.0
2019-12-17 13:10:00,52.11,52.12,52.1,52.12,12540.0,43.4023,43.4106,43.3939,43.4106,12540.0
2019-12-17 13:15:00,52.12,52.13,52.11,52.12,22486.0,43.4106,43.4189,43.4023,43.4106,22486.0
2019-12-17 13:20:00,52.11,52.13,52.09,52.12,28177.0,43.4023,43.4189,43.3856,43.4106,28177.0
2019-12-17 13:25:00,52.13,52.14,52.1,52.11,17069.0,43.4189,43.4272,43.3939,43.4023,17069.0
2019-12-17 13:30:00,52.1,52.11,52.04,52.05,12432.0,43.3939,43.4023,43.344,43.3523,12432.0
2019-12-17 13:35:00,52.05,52.06,52.03,52.05,10820.0,43.3523,43.3606,43.3356,43.3523,10820.0
2019-12-17 13:40:00,52.05,52.08,52.04,52.05,18863.0,43.3523,43.3773,43.344,43.3523,18863.0
2019-12-17 13:45:00,52.05,52.08,52.0,52.06,27260.0,43.3523,43.3773,43.3106,43.3606,27260.0
2019-12-17 13:50:00,52.05,52.06,51.98,51.98,23100.0,43.3523,43.3606,43.294,43.294,23100.0
2019-12-17 13:55:00,51.98,51.99,51.95,51.96,25592.0,43.294,43.3023,43.269,43.2773,25592.0
2019-12-17 14:00:00,51.96,51.96,51.93,51.94,20878.0,43.2773,43.2773,43.2523,43.2607,20878.0
2019-12-17 14:05:00,51.93,51.97,51.93,51.96,23951.0,43.2523,43.2857,43.2523,43.2773,23951.0
2019-12-17 14:10:00,51.97,51.98,51.95,51.97,31100.0,43.2857,43.294,43.269,43.2857,31100.0
2019-12-17 14:15:00,51.97,51.98,51.95,51.97,21962.0,43.2857,43.294,43.269,43.2857,21962.0
2019-12-17 14:20:00,51.97,52.04,51.96,52.04,21176.0,43.2857,43.344,43.2773,43.344,21176.0
2019-12-17 14:25:00,52.04,52.06,52.01,52.02,22505.0,43.344,43.3606,43.319,43.3273,22505.0
2019-12-17 14:30:00,52.02,52.06,52.01,52.04,31082.0,43.3273,43.3606,43.319,43.344,31082.0
2019-12-17 14:35:00,52.05,52.08,52.04,52.05,24281.0,43.3523,43.3773,43.344,43.3523,24281.0
2019-12-17 14:40:00,52.06,52.07,52.03,52.04,19887.0,43.3606,43.3689,43.3356,43.344,19887.0
2019-12-17 14:45:00,52.04,52.08,52.02,52.08,21575.0,43.344,43.3773,43.3273,43.3773,21575.0
2019-12-17 14:50:00,52.08,52.13,52.07,52.11,25840.0,43.3773,43.4189,43.3689,43.4023,25840.0
2019-12-17 14:55:00,52.12,52.15,52.1,52.15,29378.0,43.4106,43.4356,43.3939,43.4356,29378.0
2019-12-17 15:00:00,52.15,52.16,52.05,52.05,39668.0,43.4356,43.4439,43.3523,43.3523,39668.0
2019-12-17 15:05:00,52.05,52.09,52.01,52.07,35075.0,43.3523,43.3856,43.319,43.3689,35075.0
2019-12-17 15:10:00,52.07,52.15,52.04,52.15,43691.0,43.3689,43.4356,43.344,43.4356,43691.0
2019-12-17 15:15:00,52.14,52.19,52.09,52.19,57661.0,43.4272,43.4689,43.3856,43.4689,57661.0
2019-12-17 15:20:00,52.19,52.19,52.1,52.18,56747.0,43.4689,43.4689,43.3939,43.4606,56747.0
2019-12-17 15:25:00,52.18,52.18,52.13,52.16,48994.0,43.4606,43.4606,43.4189,43.4439,48994.0
2019-12-17 15:30:00,52.15,52.2,52.13,52.15,67609.0,43.4356,43.4772,43.4189,43.4356,67609.0
2019-12-17 15:35:00,52.14,52.15,52.1,52.11,59072.0,43.4272,43.4356,43.3939,43.4023,59072.0
2019-12-17 15:40:00,52.11,52.12,52.06,52.07,73038.0,43.4023,43.4106,43.3606,43.3689,73038.0
2019-12-17 15:45:00,52.07,52.08,51.99,52.05,110538.0,43.3689,43.3773,43.3023,43.3523,110538.0
2019-12-17 15:50:00,52.05,52.13,52.04,52.13,217559.0,43.3523,43.4189,43.344,43.4189,217559.0
2019-12-17 15:55:00,52.13,52.22,52.08,52.14,419823.0,43.4189,43.4939,43.3773,43.4272,419823.0
2019-12-18 09:30:00,52.68,53.3,52.45,52.64,432480.0,43.877,44.3934,43.6854,43.8437,432480.0
2019-12-18 09:35:00,52.71,52.82,51.92,51.98,333115.0,43.902,43.9936,43.244,43.294,333115.0
2019-12-18 09:40:00,52.0,52.22,51.96,51.97,206950.0,43.3106,43.4939,43.2773,43.2857,206950.0
2019-12-18 09:45:00,51.99,52.36,51.98,52.32,252070.0,43.3023,43.6105,43.294,43.5772,252070.0
2019-12-18 09:50:00,52.32,52.79,52.3,52.76,238064.0,43.5772,43.9686,43.5605,43.9436,238064.0
2019-12-18 09:55:00,52.76,52.88,52.57,52.62,150006.0,43.9436,44.0436,43.7854,43.827,150006.0
2019-12-18 10:00:00,52.62,52.97,52.59,52.91,185734.0,43.827,44.1186,43.8021,44.0686,185734.0
2019-12-18 10:05:00,52.92,53.05,52.87,52.89,166682.0,44.0769,44.1852,44.0353,44.0519,166682.0
2019-12-18 10:10:00,52.88,52.89,52.69,52.69,102833.0,44.0436,44.0519,43.8853,43.8853,102833.0
2019-12-18 10:15:00,52.69,52.81,52.6,52.77,96186.0,43.8853,43.9853,43.8104,43.952,96186.0
2019-12-18 10:20:00,52.77,52.82,52.67,52.82,91723.0,43.952,43.9936,43.8687,43.9936,91723.0
2019-12-18 10:25:00,52.81,53.03,52.8,52.93,99527.0,43.9853,44.1685,43.977,44.0852,99527.0
2019-12-18 10:30:00,52.95,53.04,52.91,53.0,137110.0,44.1019,44.1769,44.0686,44.1435,137110.0
2019-12-18 10:35:00,53.0,53.24,52.99,53.2,138412.0,44.1435,44.3434,44.1352,44.3101,138412.0
2019-12-18 10:40:00,53.18,53.25,53.0,53.04,97413.0,44.2935,44.3518,44.1435,44.1769,97413.0
2019-12-18 10:45:00,53.05,53.1,52.71,52.73,144613.0,44.1852,44.2268,43.902,43.9187,144613.0
2019-12-18 10:50:00,52.73,52.87,52.64,52.87,98239.0,43.9187,44.0353,43.8437,44.0353,98239.0
2019-12-18 10:55:00,52.86,52.98,52.81,52.83,61545.0,44.0269,44.1269,43.9853,44.0019,61545.0
2019-12-18 11:00:00,52.84,52.93,52.7,52.71,76911.0,44.0103,44.0852,43.8937,43.902,76911.0
2019-12-18 11:05:00,52.71,52.77,52.66,52.7,63520.0,43.902,43.952,43.8604,43.8937,63520.0
2019-12-18 11:10:00,52.69,52.83,52.66,52.76,59864.0,43.8853,44.0019,43.8604,43.9436,59864.0
2019-12-18 11:15:00,52.79,52.93,52.68,52.81,93695.0,43.9686,44.0852,43.877,43.9853,93695.0
2019-12-18 11:20:00,52.81,52.96,52.81,52.84,61212.0,43.9853,44.1102,43.9853,44.0103,61212.0
2019-12-18 11:25:00,52.84,52.93,52.82,52.87,57963.0,44.0103,44.0852,43.9936,44.0353,57963.0
2019-12-18 11:30:00,52.88,52.89,52.77,52.84,63581.0,44.0436,44.0519,43.952,44.0103,63581.0
2019-12-18 11:35:00,52.83,52.94,52.81,52.86,60076.0,44.0019,44.0936,43.9853,44.0269,60076.0
2019-12-18 11:40:00,52.85,52.87,52.66,52.69,45361.0,44.0186,44.0353,43.8604,43.8853,45361.0
2019-12-18 11:45:00,52.69,52.79,52.61,52.78,52996.0,43.8853,43.9686,43.8187,43.9603,52996.0
2019-12-18 11:50:00,52.77,52.85,52.56,52.62,46797.0,43.952,44.0186,43.7771,43.827,46797.0
2019-12-18 11:55:00,52.62,52.64,52.56,52.57,30008.0,43.827,43.8437,43.7771,43.7854,30008.0
2019-12-18 12:00:00,52.57,52.57,52.51,52.53,33614.0,43.7854,43.7854,43.7354,43.7521,33614.0
2019-12-18 12:05:00,52.53,52.74,52.51,52.73,37722.0,43.7521,43.927,43.7354,43.9187,37722.0
2019-12-18 12:10:00,52.73,52.75,52.69,52.72,41693.0,43.9187,43.9353,43.8853,43.9103,41693.0
2019-12-18 12:15:00,52.72,52.76,52.71,52.72,41144.0,43.9103,43.9436,43.902,43.9103,41144.0
2019-12-18 12:20:00,52.72,52.75,52.65,52.69,31148.0,43.9103,43.9353,43.852,43.8853,31148.0
2019-12-18 12:25:00,52.69,52.75,52.68,52.73,20437.0,43.8853,43.9353,43.877,43.9187,20437.0
2019-12-18 12:30:00,52.73,52.75,52.61,52.63,48383.0,43.9187,43.9353,43.8187,43.8354,48383.0
2019-12-18 12:35:00,52.62,52.67,52.61,52.66,23670.0,43.827,43.8687,43.8187,43.8604,23670.0
2019-12-18 12:40:00,52.66,52.66,52.51,52.55,56239.0,43.8604,43.8604,43.7354,43.7687,56239.0
2019-12-18 12:45:00,52.56,52.61,52.52,52.55,44647.0,43.7771,43.8187,43.7437,43.7687,44647.0
2019-12-18 12:50:00,52.55,52.57,52.48,52.48,41330.0,43.7687,43.7854,43.7104,43.7104,41330.0
2019-12-18 12:55:00,52.48,52.54,52.42,52.45,48671.0,43.7104,43.7604,43.6605,43.6854,48671.0
2019-12-18 13:00:00,52.45,52.54,52.45,52.54,29209.0,43.6854,43.7604,43.6854,43.7604,29209.0
2019-12-18 13:05:00,52.54,52.67,52.5,52.51,46541.0,43.7604,43.8687,43.7271,43.7354,46541.0
2019-12-18 13:10:00,52.51,52.56,52.5,52.55,38980.0,43.7354,43.7771,43.7271,43.7687,38980.0
2019-12-18 13:15:00,52.55,52.85,52.54,52.85,273255.0,43.7687,44.0186,43.7604,44.0186,273255.0
2019-12-18 13:20:00,52.85,53.0,52.85,52.88,71272.0,44.0186,44.1435,44.0186,44.0436,71272.0
2019-12-18 13:25:00,52.89,52.96,52.79,52.88,157100.0,44.0519,44.1102,43.9686,44.0436,157100.0
2019-12-18 13:30:00,52.88,53.14,52.87,53.13,90652.0,44.0436,44.2601,44.0353,44.2518,90652.0
2019-12-18 13:35:00,53.14,53.18,53.08,53.1,61102.0,44.2601,44.2935,44.2102,44.2268,61102.0
2019-12-18 13:40:00,53.1,53.11,53.02,53.09,28345.0,44.2268,44.2352,44.1602,44.2185,28345.0
2019-12-18 13:45:00,53.07,53.17,53.01,53.03,143427.0,44.2018,44.2851,44.1519,44.1685,143427.0
2019-12-18 13:50:00,53.03,53.06,52.96,53.04,43181.0,44.1685,44.1935,44.1102,44.1769,43181.0
2019-12-18 13:55:00,53.05,53.09,52.98,53.04,51353.0,44.1852,44.2185,44.1269,44.1769,51353.0
2019-12-18 14:00:00,53.05,53.09,53.01,53.09,33300.0,44.1852,44.2185,44.1519,44.2185,33300.0
2019-12-18 14:05:00,53.09,53.21,53.06,53.07,46257.0,44.2185,44.3184,44.1935,44.2018,46257.0
2019-12-18 14:10:00,53.07,53.09,52.97,53.03,58444.0,44.2018,44.2185,44.1186,44.1685,58444.0
2019-12-18 14:15:00,53.04,53.04,52.92,52.95,50239.0,44.1769,44.1769,44.0769,44.1019,50239.0
2019-12-18 14:20:00,52.94,53.0,52.92,52.97,30968.0,44.0936,44.1435,44.0769,44.1186,30968.0
2019-12-18 14:25:00,52.97,52.97,52.87,52.94,57331.0,44.1186,44.1186,44.0353,44.0936,57331.0
2019-12-18 14:30:00,52.94,52.99,52.91,52.97,46823.0,44.0936,44.1352,44.0686,44.1186,46823.0
2019-12-18 14:35:00,52.97,53.09,52.97,53.05,52890.0,44.1186,44.2185,44.1186,44.1852,52890.0
2019-12-18 14:40:00,53.05,53.16,53.04,53.16,43406.0,44.1852,44.2768,44.1769,44.2768,43406.0
2019-12-18 14:45:00,53.16,53.19,53.11,53.15,36342.0,44.2768,44.3018,44.2352,44.2685,36342.0
2019-12-18 14:50:00,53.15,53.18,53.13,53.18,26218.0,44.2685,44.2935,44.2518,44.2935,26218.0
2019-12-18 14:55:00,53.17,53.25,53.16,53.18,52198.0,44.2851,44.3518,44.2768,44.2935,52198.0
2019-12-18 15:00:00,53.17,53.18,53.06,53.07,38288.0,44.2851,44.2935,44.1935,44.2018,38288.0
2019-12-18 15:05:00,53.07,53.09,53.04,53.08,48232.0,44.2018,44.2185,44.1769,44.2102,48232.0
2019-12-18 15:10:00,53.08,53.09,53.03,53.07,40312.0,44.2102,44.2185,44.1685,44.2018,40312.0
2019-12-18 15:15:00,53.06,53.08,53.04,53.07,43128.0,44.1935,44.2102,44.1769,44.2018,43128.0
2019-12-18 15:20:00,53.07,53.07,53.04,53.05,39123.0,44.2018,44.2018,44.1769,44.1852,39123.0
2019-12-18 15:25:00,53.05,53.13,53.04,53.11,61504.0,44.1852,44.2518,44.1769,44.2352,61504.0
2019-12-18 15:30:00,53.1,53.1,53.05,53.05,34180.0,44.2268,44.2268,44.1852,44.1852,34180.0
2019-12-18 15:35:00,53.05,53.23,53.05,53.2,73190.0,44.1852,44.3351,44.1852,44.3101,73190.0
2019-12-18 15:40:00,53.21,53.27,53.18,53.19,75333.0,44.3184,44.3684,44.2935,44.3018,75333.0
2019-12-18 15:45:00,53.19,53.29,53.16,53.29,66507.0,44.3018,44.3851,44.2768,44.3851,66507.0
2019-12-18 15:50:00,53.29,53.36,53.27,53.3,178980.0,44.3851,44.4434,44.3684,44.3934,178980.0
2019-12-18 15:55:00,53.29,53.29,53.13,53.19,364682.0,44.3851,44.3851,44.2518,44.3018,364682.0
2019-12-19 09:30:00,53.48,53.6,53.28,53.56,148376.0,44.5433,44.6433,44.3768,44.61,148376.0
2019-12-19 09:35:00,53.58,53.58,53.12,53.14,75556.0,44.6266,44.6266,44.2435,44.2601,75556.0
2019-12-19 09:40:00,53.15,53.46,53.11,53.33,30313.0,44.2685,44.5267,44.2352,44.4184,30313.0
2019-12-19 09:45:00,53.36,53.42,53.29,53.33,33638.0,44.4434,44.4934,44.3851,44.4184,33638.0
2019-12-19 09:50:00,53.33,53.33,53.16,53.18,38443.0,44.4184,44.4184,44.2768,44.2935,38443.0
2019-12-19 09:55:00,53.21,53.25,53.14,53.18,35416.0,44.3184,44.3518,44.2601,44.2935,35416.0
2019-12-19 10:00:00,53.16,53.22,53.07,53.08,47226.0,44.2768,44.3268,44.2018,44.2102,47226.0
2019-12-19 10:05:00,53.09,53.18,53.01,53.02,48641.0,44.2185,44.2935,44.1519,44.1602,48641.0
2019-12-19 10:10:00,53.02,53.13,52.98,53.13,86541.0,44.1602,44.2518,44.1269,44.2518,86541.0
2019-12-19 10:15:00,53.13,53.16,52.99,53.02,45927.0,44.2518,44.2768,44.1352,44.1602,45927.0
2019-12-19 10:20:00,53.02,53.08,52.92,52.95,43211.0,44.1602,44.2102,44.0769,44.1019,43211.0
2019-12-19 10:25:00,52.95,52.95,52.72,52.78,67220.0,44.1019,44.1019,43.9103,43.9603,67220.0
2019-12-19 10:30:00,52.79,52.98,52.75,52.92,28755.0,43.9686,44.1269,43.9353,44.0769,28755.0
2019-12-19 10:35:00,52.92,52.97,52.85,52.88,33670.0,44.0769,44.1186,44.0186,44.0436,33670.0
2019-12-19 10:40:00,52.88,52.91,52.79,52.81,45442.0,44.0436,44.0686,43.9686,43.9853,45442.0
2019-12-19 10:45:00,52.81,52.9,52.77,52.85,31395.0,43.9853,44.0602,43.952,44.0186,31395.0
2019-12-19 10:50:00,52.86,52.88,52.82,52.85,27622.0,44.0269,44.0436,43.9936,44.0186,27622.0
2019-12-19 10:55:00,52.85,52.89,52.8,52.81,25345.0,44.0186,44.0519,43.977,43.9853,25345.0
2019-12-19 11:00:00,52.82,52.91,52.8,52.84,41275.0,43.9936,44.0686,43.977,44.0103,41275.0
2019-12-19 11:05:00,52.83,52.89,52.79,52.79,27570.0,44.0019,44.0519,43.9686,43.9686,27570.0
2019-12-19 11:10:00,52.8,52.83,52.77,52.8,17722.0,43.977,44.0019,43.952,43.977,17722.0
2019-12-19 11:15:00,52.8,52.8,52.73,52.74,39748.0,43.977,43.977,43.9187,43.927,39748.0
2019-12-19 11:20:00,52.74,52.77,52.62,52.65,53267.0,43.927,43.952,43.827,43.852,53267.0
2019-12-19 11:25:00,52.64,52.65,52.58,52.59,32428.0,43.8437,43.852,43.7937,43.8021,32428.0
2019-12-19 11:30:00,52.59,52.63,52.56,52.61,57005.0,43.8021,43.8354,43.7771,43.8187,57005.0
2019-12-19 11:35:00,52.62,52.66,52.59,52.61,20275.0,43.827,43.8604,43.8021,43.8187,20275.0
2019-12-19 11:40:00,52.61,52.62,52.54,52.57,19320.0,43.8187,43.827,43.7604,43.7854,19320.0
2019-12-19 11:45:00,52.57,52.58,52.55,52.55,24261.0,43.7854,43.7937,43.7687,43.7687,24261.0
2019-12-19 11:50:00,52.56,52.62,52.56,52.61,14241.0,43.7771,43.827,43.7771,43.8187,14241.0
2019-12-19 11:55:00,52.6,52.61,52.54,52.55,16958.0,43.8104,43.8187,43.7604,43.7687,16958.0
2019-12-19 12:00:00,52.55,52.68,52.53,52.68,37363.0,43.7687,43.877,43.7521,43.877,37363.0
2019-12-19 12:05:00,52.68,52.83,52.67,52.83,30850.0,43.877,44.0019,43.8687,44.0019,30850.0
2019-12-19 12:10:00,52.83,52.85,52.8,52.83,26405.0,44.0019,44.0186,43.977,44.0019,26405.0
2019-12-19 12:15:00,52.83,52.88,52.82,52.88,30090.0,44.0019,44.0436,43.9936,44.0436,30090.0
2019-12-19 12:20:00,52.87,52.89,52.83,52.87,43871.0,44.0353,44.0519,44.0019,44.0353,43871.0
2019-12-19 12:25:00,52.88,52.88,52.82,52.86,26646.0,44.0436,44.0436,43.9936,44.0269,26646.0
2019-12-19 12:30:00,52.86,52.91,52.84,52.89,31105.0,44.0269,44.0686,44.0103,44.0519,31105.0
2019-12-19 12:35:00,52.89,52.95,52.88,52.9,36557.0,44.0519,44.1019,44.0436,44.0602,36557.0
2019-12-19 12:40:00,52.9,52.91,52.88,52.9,14995.0,44.0602,44.0686,44.0436,44.0602,14995.0
2019-12-19 12:45:00,52.9,52.97,52.89,52.96,36311.0,44.0602,44.1186,44.0519,44.1102,36311.0
2019-12-19 12:50:00,52.95,52.99,52.92,52.98,19988.0,44.1019,44.1352,44.0769,44.1269,19988.0
2019-12-19 12:55:00,52.98,53.01,52.94,52.95,44521.0,44.1269,44.1519,44.0936,44.1019,44521.0
2019-12-19 13:00:00,52.96,53.03,52.95,53.02,38742.0,44.1102,44.1685,44.1019,44.1602,38742.0
2019-12-19 13:05:00,53.02,53.02,52.99,53.0,27067.0,44.1602,44.1602,44.1352,44.1435,27067.0
2019-12-19 13:10:00,53.01,53.01,52.94,52.99,25563.0,44.1519,44.1519,44.0936,44.1352,25563.0
2019-12-19 13:15:00,53.0,53.03,52.88,52.94,132799.0,44.1435,44.1685,44.0436,44.0936,132799.0
2019-12-19 13:20:00,52.94,52.94,52.82,52.85,40712.0,44.0936,44.0936,43.9936,44.0186,40712.0
2019-12-19 13:25:00,52.85,52.93,52.85,52.9,23156.0,44.0186,44.0852,44.0186,44.0602,23156.0
2019-12-19 13:30:00,52.91,52.98,52.89,52.95,33397.0,44.0686,44.1269,44.0519,44.1019,33397.0
2019-12-19 13:35:00,52.96,53.06,52.94,53.04,41487.0,44.1102,44.1935,44.0936,44.1769,41487.0
2019-12-19 13:40:00,53.04,53.04,52.99,53.03,20163.0,44.1769,44.1769,44.1352,44.1685,20163.0
2019-12-19 13:45:00,53.03,53.08,52.98,53.05,36425.0,44.1685,44.2102,44.1269,44.1852,36425.0
2019-12-19 13:50:00,53.05,53.07,53.01,53.02,53259.0,44.1852,44.2018,44.1519,44.1602,53259.0
2019-12-19 13:55:00,53.03,53.05,53.0,53.01,24993.0,44.1685,44.1852,44.1435,44.1519,24993.0
2019-12-19 14:00:00,53.0,53.06,52.98,53.06,43334.0,44.1435,44.1935,44.1269,44.1935,43334.0
2019-12-19 14:05:00,53.07,53.1,53.03,53.04,29246.0,44.2018,44.2268,44.1685,44.1769,29246.0
2019-12-19 14:10:00,53.04,53.05,52.99,53.05,21966.0,44.1769,44.1852,44.1352,44.1852,21966.0
2019-12-19 14:15:00,53.05,53.2,53.04,53.14,45488.0,44.1852,44.3101,44.1769,44.2601,45488.0
2019-12-19 14:20:00,53.13,53.27,53.13,53.27,42360.0,44.2518,44.3684,44.2518,44.3684,42360.0
2019-12-19 14:25:00,53.26,53.29,53.23,53.25,25779.0,44.3601,44.3851,44.3351,44.3518,25779.0
2019-12-19 14:30:00,53.25,53.29,53.23,53.26,38205.0,44.3518,44.3851,44.3351,44.3601,38205.0
2019-12-19 14:35:00,53.26,53.33,53.23,53.23,52558.0,44.3601,44.4184,44.3351,44.3351,52558.0
2019-12-19 14:40:00,53.23,53.26,53.2,53.26,39256.0,44.3351,44.3601,44.3101,44.3601,39256.0
2019-12-19 14:45:00,53.26,53.3,53.24,53.29,35449.0,44.3601,44.3934,44.3434,44.3851,35449.0
2019-12-19 14:50:00,53.29,53.3,53.23,53.23,33034.0,44.3851,44.3934,44.3351,44.3351,33034.0
2019-12-19 14:55:00,53.23,53.28,53.22,53.23,34183.0,44.3351,44.3768,44.3268,44.3351,34183.0
2019-12-19 15:00:00,53.23,53.26,53.22,53.22,25559.0,44.3351,44.3601,44.3268,44.3268,25559.0
2019-12-19 15:05:00,53.23,53.27,53.21,53.22,46248.0,44.3351,44.3684,44.3184,44.3268,46248.0
2019-12-19 15:10:00,53.22,53.22,53.16,53.16,31564.0,44.3268,44.3268,44.2768,44.2768,31564.0
2019-12-19 15:15:00,53.16,53.18,53.14,53.15,34462.0,44.2768,44.2935,44.2601,44.2685,34462.0
2019-12-19 15:20:00,53.15,53.2,53.12,53.14,32233.0,44.2685,44.3101,44.2435,44.2601,32233.0
2019-12-19 15:25:00,53.14,53.17,53.13,53.15,33078.0,44.2601,44.2851,44.2518,44.2685,33078.0
2019-12-19 15:30:00,53.15,53.15,53.11,53.11,47300.0,44.2685,44.2685,44.2352,44.2352,47300.0
2019-12-19 15:35:00,53.11,53.12,53.04,53.04,65096.0,44.2352,44.2435,44.1769,44.1769,65096.0
2019-12-19 15:40:00,53.05,53.1,53.02,53.1,67196.0,44.1852,44.2268,44.1602,44.2268,67196.0
2019-12-19 15:45:00,53.09,53.1,53.03,53.04,76176.0,44.2185,44.2268,44.1685,44.1769,76176.0
2019-12-19 15:50:00,53.04,53.06,53.0,53.04,148538.0,44.1769,44.1935,44.1435,44.1769,148538.0
2019-12-19 15:55:00,53.04,53.2,53.03,53.2,377811.0,44.1769,44.3101,44.1685,44.3101,377811.0
2019-12-20 09:30:00,53.75,53.79,53.33,53.45,612526.0,44.7682,44.8015,44.4184,44.5183,612526.0
2019-12-20 09:35:00,53.45,53.58,53.42,53.44,21190.0,44.5183,44.6266,44.4934,44.51,21190.0
2019-12-20 09:40:00,53.45,53.61,53.42,53.51,29153.0,44.5183,44.6516,44.4934,44.5683,29153.0
2019-12-20 09:45:00,53.52,53.55,53.38,53.51,56862.0,44.5766,44.6016,44.46,44.5683,56862.0
2019-12-20 09:50:00,53.51,53.69,53.48,53.66,36519.0,44.5683,44.7182,44.5433,44.6933,36519.0
2019-12-20 09:55:00,53.67,53.7,53.57,53.57,14379.0,44.7016,44.7266,44.6183,44.6183,14379.0
2019-12-20 10:00:00,53.56,53.56,53.45,53.5,16169.0,44.61,44.61,44.5183,44.56,16169.0
2019-12-20 10:05:00,53.49,53.54,53.42,53.43,19316.0,44.5517,44.5933,44.4934,44.5017,19316.0
2019-12-20 10:10:00,53.42,53.43,53.36,53.37,19975.0,44.4934,44.5017,44.4434,44.4517,19975.0
2019-12-20 10:15:00,53.38,53.39,53.33,53.37,29579.0,44.46,44.4684,44.4184,44.4517,29579.0
2019-12-20 10:20:00,53.38,53.38,53.25,53.25,22881.0,44.46,44.46,44.3518,44.3518,22881.0
2019-12-20 10:25:00,53.24,53.35,53.22,53.26,31561.0,44.3434,44.4351,44.3268,44.3601,31561.0
2019-12-20 10:30:00,53.26,53.31,53.25,53.3,32425.0,44.3601,44.4017,44.3518,44.3934,32425.0
2019-12-20 10:35:00,53.3,53.31,53.19,53.23,31819.0,44.3934,44.4017,44.3018,44.3351,31819.0
2019-12-20 10:40:00,53.23,53.24,53.18,53.21,23324.0,44.3351,44.3434,44.2935,44.3184,23324.0
2019-12-20 10:45:00,53.2,53.2,53.09,53.09,32348.0,44.3101,44.3101,44.2185,44.2185,32348.0
2019-12-20 10:50:00,53.09,53.21,53.06,53.21,32124.0,44.2185,44.3184,44.1935,44.3184,32124.0
2019-12-20 10:55:00,53.21,53.29,53.21,53.29,26838.0,44.3184,44.3851,44.3184,44.3851,26838.0
2019-12-20 11:00:00,53.29,53.33,53.28,53.29,37111.0,44.3851,44.4184,44.3768,44.3851,37111.0
2019-12-20 11:05:00,53.3,53.45,53.3,53.45,40526.0,44.3934,44.5183,44.3934,44.5183,40526.0
2019-12-20 11:10:00,53.45,53.48,53.38,53.48,35856.0,44.5183,44.5433,44.46,44.5433,35856.0
2019-12-20 11:15:00,53.48,53.53,53.44,53.5,38541.0,44.5433,44.585,44.51,44.56,38541.0
2019-12-20 11:20:00,53.5,53.58,53.49,53.55,23121.0,44.56,44.6266,44.5517,44.6016,23121.0
2019-12-20 11:25:00,53.56,53.59,53.52,53.53,21010.0,44.61,44.6349,44.5766,44.585,21010.0
2019-12-20 11:30:00,53.54,53.59,53.51,53.51,29169.0,44.5933,44.6349,44.5683,44.5683,29169.0
2019-12-20 11:35:00,53.52,53.52,53.46,53.48,20057.0,44.5766,44.5766,44.5267,44.5433,20057.0
2019-12-20 11:40:00,53.48,53.54,53.46,53.52,29556.0,44.5433,44.5933,44.5267,44.5766,29556.0
2019-12-20 11:45:00,53.52,53.53,53.46,53.53,55179.0,44.5766,44.585,44.5267,44.585,55179.0
2019-12-20 11:50:00,53.53,53.56,53.5,53.51,18110.0,44.585,44.61,44.56,44.5683,18110.0
2019-12-20 11:55:00,53.51,53.52,53.45,53.5,18850.0,44.5683,44.5766,44.5183,44.56,18850.0
2019-12-20 12:00:00,53.5,53.5,53.43,53.43,44172.0,44.56,44.56,44.5017,44.5017,44172.0
2019-12-20 12:05:00,53.44,53.45,53.39,53.41,18325.0,44.51,44.5183,44.4684,44.485,18325.0
2019-12-20 12:10:00,53.41,53.46,53.4,53.43,21548.0,44.485,44.5267,44.4767,44.5017,21548.0
2019-12-20 12:15:00,53.43,53.47,53.43,53.44,14651.0,44.5017,44.535,44.5017,44.51,14651.0
2019-12-20 12:20:00,53.43,53.47,53.4,53.41,15043.0,44.5017,44.535,44.4767,44.485,15043.0
2019-12-20 12:25:00,53.41,53.48,53.4,53.48,37119.0,44.485,44.5433,44.4767,44.5433,37119.0
2019-12-20 12:30:00,53.48,53.48,53.37,53.41,17706.0,44.5433,44.5433,44.4517,44.485,17706.0
2019-12-20 12:35:00,53.41,53.43,53.35,53.4,63555.0,44.485,44.5017,44.4351,44.4767,63555.0
2019-12-20 12:40:00,53.4,53.47,53.38,53.47,36009.0,44.4767,44.535,44.46,44.535,36009.0
2019-12-20 12:45:00,53.47,53.49,53.42,53.43,12166.0,44.535,44.5517,44.4934,44.5017,12166.0
2019-12-20 12:50:00,53.42,53.43,53.37,53.38,19154.0,44.4934,44.5017,44.4517,44.46,19154.0
2019-12-20 12:55:00,53.38,53.4,53.34,53.37,15905.0,44.46,44.4767,44.4267,44.4517,15905.0
2019-12-20 13:00:00,53.37,53.37,53.35,53.36,9974.0,44.4517,44.4517,44.4351,44.4434,9974.0
2019-12-20 13:05:00,53.37,53.41,53.36,53.41,13710.0,44.4517,44.485,44.4434,44.485,13710.0
2019-12-20 13:10:00,53.4,53.47,53.4,53.46,15034.0,44.4767,44.535,44.4767,44.5267,15034.0
2019-12-20 13:15:00,53.47,53.49,53.42,53.47,14543.0,44.535,44.5517,44.4934,44.535,14543.0
2019-12-20 13:20:00,53.48,53.48,53.42,53.45,9664.0,44.5433,44.5433,44.4934,44.5183,9664.0
2019-12-20 13:25:00,53.45,53.45,53.43,53.45,12939.0,44.5183,44.5183,44.5017,44.5183,12939.0
2019-12-20 13:30:00,53.45,53.46,53.43,53.44,15321.0,44.5183,44.5267,44.5017,44.51,15321.0
2019-12-20 13:35:00,53.44,53.45,53.38,53.39,11948.0,44.51,44.5183,44.46,44.4684,11948.0
2019-12-20 13:40:00,53.39,53.43,53.38,53.39,11262.0,44.4684,44.5017,44.46,44.4684,11262.0
2019-12-20 13:45:00,53.39,53.42,53.38,53.41,10254.0,44.4684,44.4934,44.46,44.485,10254.0
2019-12-20 13:50:00,53.41,53.44,53.41,53.41,9840.0,44.485,44.51,44.485,44.485,9840.0
2019-12-20 13:55:00,53.4,53.47,53.39,53.47,17631.0,44.4767,44.535,44.4684,44.535,17631.0
2019-12-20 14:00:00,53.46,53.48,53.45,53.47,23540.0,44.5267,44.5433,44.5183,44.535,23540.0
2019-12-20 14:05:00,53.48,53.49,53.45,53.46,22070.0,44.5433,44.5517,44.5183,44.5267,22070.0
2019-12-20 14:10:00,53.46,53.47,53.39,53.4,31438.0,44.5267,44.535,44.4684,44.4767,31438.0
2019-12-20 14:15:00,53.4,53.44,53.38,53.44,15800.0,44.4767,44.51,44.46,44.51,15800.0
2019-12-20 14:20:00,53.44,53.44,53.41,53.41,16213.0,44.51,44.51,44.485,44.485,16213.0
2019-12-20 14:25:00,53.41,53.42,53.38,53.41,31251.0,44.485,44.4934,44.46,44.485,31251.0
2019-12-20 14:30:00,53.41,53.46,53.41,53.46,16335.0,44.485,44.5267,44.485,44.5267,16335.0
2019-12-20 14:35:00,53.46,53.5,53.45,53.5,28898.0,44.5267,44.56,44.5183,44.56,28898.0
2019-12-20 14:40:00,53.5,53.57,53.49,53.57,20091.0,44.56,44.6183,44.5517,44.6183,20091.0
2019-12-20 14:45:00,53.56,53.6,53.55,53.59,18393.0,44.61,44.6433,44.6016,44.6349,18393.0
2019-12-20 14:50:00,53.59,53.66,53.56,53.65,35753.0,44.6349,44.6933,44.61,44.6849,35753.0
2019-12-20 14:55:00,53.64,53.64,53.6,53.62,25916.0,44.6766,44.6766,44.6433,44.6599,25916.0
2019-12-20 15:00:00,53.61,53.63,53.58,53.59,21515.0,44.6516,44.6683,44.6266,44.6349,21515.0
2019-12-20 15:05:00,53.59,53.6,53.57,53.6,22875.0,44.6349,44.6433,44.6183,44.6433,22875.0
2019-12-20 15:10:00,53.59,53.6,53.56,53.6,19958.0,44.6349,44.6433,44.61,44.6433,19958.0
2019-12-20 15:15:00,53.59,53.62,53.57,53.6,33397.0,44.6349,44.6599,44.6183,44.6433,33397.0
2019-12-20 15:20:00,53.6,53.62,53.56,53.56,31485.0,44.6433,44.6599,44.61,44.61,31485.0
2019-12-20 15:25:00,53.56,53.59,53.54,53.57,28453.0,44.61,44.6349,44.5933,44.6183,28453.0
2019-12-20 15:30:00,53.57,53.61,53.55,53.57,52908.0,44.6183,44.6516,44.6016,44.6183,52908.0
2019-12-20 15:35:00,53.57,53.57,53.52,53.54,47516.0,44.6183,44.6183,44.5766,44.5933,47516.0
2019-12-20 15:40:00,53.53,53.55,53.49,53.5,62465.0,44.585,44.6016,44.5517,44.56,62465.0
2019-12-20 15:45:00,53.5,53.5,53.43,53.45,77773.0,44.56,44.56,44.5017,44.5183,77773.0
2019-12-20 15:50:00,53.44,53.45,53.38,53.45,114992.0,44.51,44.5183,44.46,44.5183,114992.0
2019-12-20 15:55:00,53.44,53.44,53.28,53.28,499622.0,44.51,44.51,44.3768,44.3768,499622.0
2019-12-23 09:30:00,53.47,53.66,53.42,53.43,106148.0,44.535,44.6933,44.4934,44.5017,106148.0
2019-12-23 09:35:00,53.44,53.47,53.31,53.35,15202.0,44.51,44.535,44.4017,44.4351,15202.0
2019-12-23 09:40:00,53.35,53.38,53.17,53.17,22166.0,44.4351,44.46,44.2851,44.2851,22166.0
2019-12-23 09:45:00,53.18,53.19,53.02,53.06,87359.0,44.2935,44.3018,44.1602,44.1935,87359.0
2019-12-23 09:50:00,53.05,53.11,53.01,53.05,27104.0,44.1852,44.2352,44.1519,44.1852,27104.0
2019-12-23 09:55:00,53.06,53.06,52.93,52.93,21479.0,44.1935,44.1935,44.0852,44.0852,21479.0
2019-12-23 10:00:00,52.93,52.96,52.84,52.91,40654.0,44.0852,44.1102,44.0103,44.0686,40654.0
2019-12-23 10:05:00,52.91,52.99,52.9,52.91,20321.0,44.0686,44.1352,44.0602,44.0686,20321.0
2019-12-23 10:10:00,52.91,52.94,52.84,52.89,61629.0,44.0686,44.0936,44.0103,44.0519,61629.0
2019-12-23 10:15:00,52.88,52.93,52.84,52.87,13652.0,44.0436,44.0852,44.0103,44.0353,13652.0
2019-12-23 10:20:00,52.88,52.88,52.81,52.81,16315.0,44.0436,44.0436,43.9853,43.9853,16315.0
2019-12-23 10:25:00,52.82,52.89,52.8,52.87,19054.0,43.9936,44.0519,43.977,44.0353,19054.0
2019-12-23 10:30:00,52.86,52.93,52.82,52.92,25360.0,44.0269,44.0852,43.9936,44.0769,25360.0
2019-12-23 10:35:00,52.91,53.0,52.91,52.98,20202.0,44.0686,44.1435,44.0686,44.1269,20202.0
2019-12-23 10:40:00,52.98,53.06,52.97,53.05,11150.0,44.1269,44.1935,44.1186,44.1852,11150.0
2019-12-23 10:45:00,53.05,53.07,52.97,53.01,21875.0,44.1852,44.2018,44.1186,44.1519,21875.0
2019-12-23 10:50:00,53.02,53.08,53.01,53.08,17940.0,44.1602,44.2102,44.1519,44.2102,17940.0
2019-12-23 10:55:00,53.08,53.16,53.04,53.05,50887.0,44.2102,44.2768,44.1769,44.1852,50887.0
2019-12-23 11:00:00,53.04,53.04,52.97,52.98,15166.0,44.1769,44.1769,44.1186,44.1269,15166.0
2019-12-23 11:05:00,52.98,52.98,52.9,52.91,9531.0,44.1269,44.1269,44.0602,44.0686,9531.0
2019-12-23 11:10:00,52.91,52.91,52.79,52.8,26689.0,44.0686,44.0686,43.9686,43.977,26689.0
2019-12-23 11:15:00,52.8,52.86,52.77,52.86,15335.0,43.977,44.0269,43.952,44.0269,15335.0
2019-12-23 11:20:00,52.86,52.87,52.79,52.84,16623.0,44.0269,44.0353,43.9686,44.0103,16623.0
2019-12-23 11:25:00,52.83,52.83,52.76,52.77,14354.0,44.0019,44.0019,43.9436,43.952,14354.0
2019-12-23 11:30:00,52.78,52.78,52.71,52.74,23685.0,43.9603,43.9603,43.902,43.927,23685.0
2019-12-23 11:35:00,52.73,52.79,52.7,52.77,9706.0,43.9187,43.9686,43.8937,43.952,9706.0
2019-12-23 11:40:00,52.77,52.79,52.73,52.73,18450.0,43.952,43.9686,43.9187,43.9187,18450.0
2019-12-23 11:45:00,52.73,52.75,52.69,52.71,16116.0,43.9187,43.9353,43.8853,43.902,16116.0
2019-12-23 11:50:00,52.71,52.76,52.7,52.73,15804.0,43.902,43.9436,43.8937,43.9187,15804.0
2019-12-23 11:55:00,52.73,52.74,52.65,52.66,10812.0,43.9187,43.927,43.852,43.8604,10812.0
2019-12-23 12:00:00,52.67,52.73,52.66,52.72,12013.0,43.8687,43.9187,43.8604,43.9103,12013.0
2019-12-23 12:05:00,52.71,52.73,52.64,52.64,14980.0,43.902,43.9187,43.8437,43.8437,14980.0
2019-12-23 12:10:00,52.64,52.68,52.63,52.67,20173.0,43.8437,43.877,43.8354,43.8687,20173.0
2019-12-23 12:15:00,52.66,52.68,52.65,52.66,9037.0,43.8604,43.877,43.852,43.8604,9037.0
2019-12-23 12:20:00,52.64,52.66,52.62,52.63,17841.0,43.8437,43.8604,43.827,43.8354,17841.0
2019-12-23 12:25:00,52.62,52.64,52.58,52.59,12065.0,43.827,43.8437,43.7937,43.8021,12065.0
2019-12-23 12:30:00,52.59,52.61,52.58,52.59,12147.0,43.8021,43.8187,43.7937,43.8021,12147.0
2019-12-23 12:35:00,52.6,52.69,52.59,52.69,13341.0,43.8104,43.8853,43.8021,43.8853,13341.0
2019-12-23 12:40:00,52.68,52.68,52.63,52.63,15529.0,43.877,43.877,43.8354,43.8354,15529.0
2019-12-23 12:45:00,52.63,52.64,52.59,52.6,13937.0,43.8354,43.8437,43.8021,43.8104,13937.0
2019-12-23 12:50:00,52.6,52.62,52.59,52.61,11247.0,43.8104,43.827,43.8021,43.8187,11247.0
2019-12-23 12:55:00,52.6,52.66,52.6,52.65,20839.0,43.8104,43.8604,43.8104,43.852,20839.0
2019-12-23 13:00:00,52.64,52.81,52.63,52.77,82345.0,43.8437,43.9853,43.8354,43.952,82345.0
2019-12-23 13:05:00,52.76,52.77,52.73,52.75,121534.0,43.9436,43.952,43.9187,43.9353,121534.0
2019-12-23 13:10:00,52.75,52.75,52.66,52.73,17104.0,43.9353,43.9353,43.8604,43.9187,17104.0
2019-12-23 13:15:00,52.72,52.75,52.7,52.73,18362.0,43.9103,43.9353,43.8937,43.9187,18362.0
2019-12-23 13:20:00,52.73,52.77,52.71,52.77,11790.0,43.9187,43.952,43.902,43.952,11790.0
2019-12-23 13:25:00,52.76,52.78,52.73,52.78,16289.0,43.9436,43.9603,43.9187,43.9603,16289.0
2019-12-23 13:30:00,52.78,52.8,52.77,52.79,14574.0,43.9603,43.977,43.952,43.9686,14574.0
2019-12-23 13:35:00,52.79,52.8,52.78,52.8,16134.0,43.9686,43.977,43.9603,43.977,16134.0
2019-12-23 13:40:00,52.78,52.79,52.7,52.72,17324.0,43.9603,43.9686,43.8937,43.9103,17324.0
2019-12-23 13:45:00,52.72,52.76,52.72,52.73,10746.0,43.9103,43.9436,43.9103,43.9187,10746.0
2019-12-23 13:50:00,52.73,52.74,52.71,52.72,28939.0,43.9187,43.927,43.902,43.9103,28939.0
2019-12-23 13:55:00,52.72,52.77,52.7,52.75,15441.0,43.9103,43.952,43.8937,43.9353,15441.0
2019-12-23 14:00:00,52.76,52.81,52.76,52.8,15769.0,43.9436,43.9853,43.9436,43.977,15769.0
2019-12-23 14:05:00,52.8,52.82,52.77,52.77,15177.0,43.977,43.9936,43.952,43.952,15177.0
2019-12-23 14:10:00,52.78,52.81,52.75,52.76,13534.0,43.9603,43.9853,43.9353,43.9436,13534.0
2019-12-23 14:15:00,52.75,52.76,52.72,52.76,19024.0,43.9353,43.9436,43.9103,43.9436,19024.0
2019-12-23 14:20:00,52.76,52.79,52.75,52.76,14014.0,43.9436,43.9686,43.9353,43.9436,14014.0
2019-12-23 14:25:00,52.76,52.76,52.7,52.72,14897.0,43.9436,43.9436,43.8937,43.9103,14897.0
2019-12-23 14:30:00,52.72,52.74,52.7,52.7,21652.0,43.9103,43.927,43.8937,43.8937,21652.0
2019-12-23 14:35:00,52.71,52.71,52.69,52.7,11108.0,43.902,43.902,43.8853,43.8937,11108.0
2019-12-23 14:40:00,52.7,52.71,52.68,52.7,12578.0,43.8937,43.902,43.877,43.8937,12578.0
2019-12-23 14:45:00,52.71,52.74,52.7,52.72,14656.0,43.902,43.927,43.8937,43.9103,14656.0
2019-12-23 14:50:00,52.71,52.72,52.69,52.7,12162.0,43.902,43.9103,43.8853,43.8937,12162.0
2019-12-23 14:55:00,52.7,52.75,52.7,52.73,17717.0,43.8937,43.9353,43.8937,43.9187,17717.0
2019-12-23 15:00:00,52.73,52.74,52.69,52.71,14062.0,43.9187,43.927,43.8853,43.902,14062.0
2019-12-23 15:05:00,52.7,52.74,52.68,52.72,18572.0,43.8937,43.927,43.877,43.9103,18572.0
2019-12-23 15:10:00,52.72,52.74,52.7,52.7,9379.0,43.9103,43.927,43.8937,43.8937,9379.0
2019-12-23 15:15:00,52.71,52.71,52.66,52.68,21216.0,43.902,43.902,43.8604,43.877,21216.0
2019-12-23 15:20:00,52.68,52.69,52.66,52.67,14693.0,43.877,43.8853,43.8604,43.8687,14693.0
2019-12-23 15:25:00,52.68,52.71,52.67,52.68,19001.0,43.877,43.902,43.8687,43.877,19001.0
2019-12-23 15:30:00,52.69,52.73,52.67,52.7,35526.0,43.8853,43.9187,43.8687,43.8937,35526.0
2019-12-23 15:35:00,52.71,52.71,52.66,52.68,23108.0,43.902,43.902,43.8604,43.877,23108.0
2019-12-23 15:40:00,52.69,52.71,52.68,52.71,21895.0,43.8853,43.902,43.877,43.902,21895.0
2019-12-23 15:45:00,52.71,52.71,52.66,52.66,30801.0,43.902,43.902,43.8604,43.8604,30801.0
2019-12-23 15:50:00,52.66,52.72,52.66,52.69,65071.0,43.8604,43.9103,43.8604,43.8853,65071.0
2019-12-23 15:55:00,52.7,52.72,52.65,52.72,152887.0,43.8937,43.9103,43.852,43.9103,152887.0
2019-12-24 09:30:00,52.82,52.92,52.75,52.8,48529.0,43.9936,44.0769,43.9353,43.977,48529.0
2019-12-24 09:35:00,52.82,52.88,52.78,52.79,22132.0,43.9936,44.0436,43.9603,43.9686,22132.0
2019-12-24 09:40:00,52.77,52.87,52.75,52.79,8059.0,43.952,44.0353,43.9353,43.9686,8059.0
2019-12-24 09:45:00,52.79,52.79,52.73,52.76,24257.0,43.9686,43.9686,43.9187,43.9436,24257.0
2019-12-24 09:50:00,52.75,52.84,52.73,52.78,19025.0,43.9353,44.0103,43.9187,43.9603,19025.0
2019-12-24 09:55:00,52.78,52.81,52.76,52.79,11146.0,43.9603,43.9853,43.9436,43.9686,11146.0
2019-12-24 10:00:00,52.8,52.87,52.79,52.8,24383.0,43.977,44.0353,43.9686,43.977,24383.0
2019-12-24 10:05:00,52.8,52.86,52.77,52.83,8458.0,43.977,44.0269,43.952,44.0019,8458.0
2019-12-24 10:10:00,52.84,52.88,52.82,52.85,8377.0,44.0103,44.0436,43.9936,44.0186,8377.0
2019-12-24 10:15:00,52.86,52.89,52.85,52.89,5316.0,44.0269,44.0519,44.0186,44.0519,5316.0
2019-12-24 10:20:00,52.9,52.9,52.85,52.89,16321.0,44.0602,44.0602,44.0186,44.0519,16321.0
2019-12-24 10:25:00,52.9,52.91,52.87,52.88,8378.0,44.0602,44.0686,44.0353,44.0436,8378.0
2019-12-24 10:30:00,52.89,52.91,52.86,52.9,7269.0,44.0519,44.0686,44.0269,44.0602,7269.0
2019-12-24 10:35:00,52.89,52.92,52.82,52.82,11351.0,44.0519,44.0769,43.9936,43.9936,11351.0
2019-12-24 10:40:00,52.82,52.82,52.77,52.79,7046.0,43.9936,43.9936,43.952,43.9686,7046.0
2019-12-24 10:45:00,52.79,52.83,52.75,52.77,13701.0,43.9686,44.0019,43.9353,43.952,13701.0
2019-12-24 10:50:00,52.76,52.82,52.76,52.8,9029.0,43.9436,43.9936,43.9436,43.977,9029.0
2019-12-24 10:55:00,52.81,52.82,52.78,52.79,9760.0,43.9853,43.9936,43.9603,43.9686,9760.0
2019-12-24 11:00:00,52.78,52.8,52.77,52.79,11637.0,43.9603,43.977,43.952,43.9686,11637.0
2019-12-24 11:05:00,52.8,52.8,52.75,52.79,13692.0,43.977,43.977,43.9353,43.9686,13692.0
2019-12-24 11:10:00,52.79,52.83,52.77,52.82,9885.0,43.9686,44.0019,43.952,43.9936,9885.0
2019-12-24 11:15:00,52.82,52.86,52.81,52.83,9210.0,43.9936,44.0269,43.9853,44.0019,9210.0
2019-12-24 11:20:00,52.82,52.85,52.81,52.83,9039.0,43.9936,44.0186,43.9853,44.0019,9039.0
2019-12-24 11:25:00,52.83,52.86,52.79,52.81,13611.0,44.0019,44.0269,43.9686,43.9853,13611.0
2019-12-24 11:30:00,52.81,52.82,52.74,52.75,11931.0,43.9853,43.9936,43.927,43.9353,11931.0
2019-12-24 11:35:00,52.76,52.79,52.75,52.79,6378.0,43.9436,43.9686,43.9353,43.9686,6378.0
2019-12-24 11:40:00,52.78,52.84,52.77,52.84,11379.0,43.9603,44.0103,43.952,44.0103,11379.0
2019-12-24 11:45:00,52.84,52.89,52.84,52.87,18765.0,44.0103,44.0519,44.0103,44.0353,18765.0
2019-12-24 11:50:00,52.86,52.89,52.85,52.87,9604.0,44.0269,44.0519,44.0186,44.0353,9604.0
2019-12-24 11:55:00,52.88,52.9,52.87,52.89,8247.0,44.0436,44.0602,44.0353,44.0519,8247.0
2019-12-24 12:00:00,52.89,52.89,52.86,52.87,13348.0,44.0519,44.0519,44.0269,44.0353,13348.0
2019-12-24 12:05:00,52.87,52.88,52.87,52.88,9123.0,44.0353,44.0436,44.0353,44.0436,9123.0
2019-12-24 12:10:00,52.87,52.9,52.87,52.88,10710.0,44.0353,44.0602,44.0353,44.0436,10710.0
2019-12-24 12:15:00,52.88,52.91,52.87,52.9,8705.0,44.0436,44.0686,44.0353,44.0602,8705.0
2019-12-24 12:20:00,52.91,52.93,52.9,52.92,16316.0,44.0686,44.0852,44.0602,44.0769,16316.0
2019-12-24 12:25:00,52.93,52.95,52.92,52.93,13203.0,44.0852,44.1019,44.0769,44.0852,13203.0
2019-12-24 12:30:00,52.93,52.93,52.87,52.88,7858.0,44.0852,44.0852,44.0353,44.0436,7858.0
2019-12-24 12:35:00,52.88,52.89,52.83,52.83,7742.0,44.0436,44.0519,44.0019,44.0019,7742.0
2019-12-24 12:40:00,52.83,52.85,52.81,52.84,10802.0,44.0019,44.0186,43.9853,44.0103,10802.0
2019-12-24 12:45:00,52.85,52.89,52.82,52.89,11751.0,44.0186,44.0519,43.9936,44.0519,11751.0
2019-12-24 12:50:00,52.89,52.97,52.89,52.94,43761.0,44.0519,44.1186,44.0519,44.0936,43761.0
2019-12-24 12:55:00,52.94,52.98,52.93,52.98,25749.0,44.0936,44.1269,44.0852,44.1269,25749.0
2019-12-26 09:30:00,52.98,53.01,52.84,52.86,61569.0,44.1269,44.1519,44.0103,44.0269,61569.0
2019-12-26 09:35:00,52.87,53.05,52.86,52.91,23316.0,44.0353,44.1852,44.0269,44.0686,23316.0
2019-12-26 09:40:00,52.93,52.93,52.77,52.77,23136.0,44.0852,44.0852,43.952,43.952,23136.0
2019-12-26 09:45:00,52.77,52.89,52.77,52.8,22125.0,43.952,44.0519,43.952,43.977,22125.0
2019-12-26 09:50:00,52.81,52.89,52.8,52.83,41471.0,43.9853,44.0519,43.977,44.0019,41471.0
2019-12-26 09:55:00,52.82,52.92,52.78,52.85,37734.0,43.9936,44.0769,43.9603,44.0186,37734.0
2019-12-26 10:00:00,52.86,52.89,52.82,52.82,11780.0,44.0269,44.0519,43.9936,43.9936,11780.0
2019-12-26 10:05:00,52.82,52.87,52.81,52.85,11106.0,43.9936,44.0353,43.9853,44.0186,11106.0
2019-12-26 10:10:00,52.85,52.88,52.81,52.87,10643.0,44.0186,44.0436,43.9853,44.0353,10643.0
2019-12-26 10:15:00,52.87,52.92,52.86,52.89,6237.0,44.0353,44.0769,44.0269,44.0519,6237.0
2019-12-26 10:20:00,52.9,52.93,52.84,52.87,24960.0,44.0602,44.0852,44.0103,44.0353,24960.0
2019-12-26 10:25:00,52.88,52.88,52.82,52.84,7584.0,44.0436,44.0436,43.9936,44.0103,7584.0
2019-12-26 10:30:00,52.84,52.86,52.77,52.79,17586.0,44.0103,44.0269,43.952,43.9686,17586.0
2019-12-26 10:35:00,52.79,52.8,52.76,52.78,17029.0,43.9686,43.977,43.9436,43.9603,17029.0
2019-12-26 10:40:00,52.79,52.82,52.78,52.81,9334.0,43.9686,43.9936,43.9603,43.9853,9334.0
2019-12-26 10:45:00,52.82,52.83,52.78,52.82,13212.0,43.9936,44.0019,43.9603,43.9936,13212.0
2019-12-26 10:50:00,52.83,52.83,52.77,52.78,7357.0,44.0019,44.0019,43.952,43.9603,7357.0
2019-12-26 10:55:00,52.78,52.81,52.77,52.8,9625.0,43.9603,43.9853,43.952,43.977,9625.0
2019-12-26 11:00:00,52.8,52.8,52.71,52.72,61569.0,43.977,43.977,43.902,43.9103,61569.0
2019-12-26 11:05:00,52.72,52.72,52.66,52.68,20213.0,43.9103,43.9103,43.8604,43.877,20213.0
2019-12-26 11:10:00,52.68,52.69,52.64,52.66,20289.0,43.877,43.8853,43.8437,43.8604,20289.0
2019-12-26 11:15:00,52.66,52.77,52.65,52.75,27583.0,43.8604,43.952,43.852,43.9353,27583.0
2019-12-26 11:20:00,52.75,52.79,52.72,52.79,15488.0,43.9353,43.9686,43.9103,43.9686,15488.0
2019-12-26 11:25:00,52.79,52.82,52.76,52.76,15680.0,43.9686,43.9936,43.9436,43.9436,15680.0
2019-12-26 11:30:00,52.77,52.79,52.75,52.76,8036.0,43.952,43.9686,43.9353,43.9436,8036.0
2019-12-26 11:35:00,52.75,52.76,52.7,52.7,8308.0,43.9353,43.9436,43.8937,43.8937,8308.0
2019-12-26 11:40:00,52.7,52.71,52.63,52.65,10017.0,43.8937,43.902,43.8354,43.852,10017.0
2019-12-26 11:45:00,52.64,52.69,52.6,52.62,25711.0,43.8437,43.8853,43.8104,43.827,25711.0
2019-12-26 11:50:00,52.62,52.66,52.6,52.64,16851.0,43.827,43.8604,43.8104,43.8437,16851.0
2019-12-26 11:55:00,52.63,52.64,52.6,52.6,8171.0,43.8354,43.8437,43.8104,43.8104,8171.0
2019-12-26 12:00:00,52.61,52.61,52.54,52.54,25229.0,43.8187,43.8187,43.7604,43.7604,25229.0
2019-12-26 12:05:00,52.54,52.63,52.51,52.58,39629.0,43.7604,43.8354,43.7354,43.7937,39629.0
2019-12-26 12:10:00,52.57,52.58,52.48,52.5,25680.0,43.7854,43.7937,43.7104,43.7271,25680.0
2019-12-26 12:15:00,52.48,52.53,52.48,52.49,17044.0,43.7104,43.7521,43.7104,43.7188,17044.0
2019-12-26 12:20:00,52.5,52.5,52.44,52.44,18084.0,43.7271,43.7271,43.6771,43.6771,18084.0
2019-12-26 12:25:00,52.45,52.48,52.42,52.47,23391.0,43.6854,43.7104,43.6605,43.7021,23391.0
2019-12-26 12:30:00,52.47,52.51,52.44,52.45,13079.0,43.7021,43.7354,43.6771,43.6854,13079.0
2019-12-26 12:35:00,52.45,52.49,52.44,52.48,8475.0,43.6854,43.7188,43.6771,43.7104,8475.0
2019-12-26 12:40:00,52.48,52.51,52.45,52.51,10373.0,43.7104,43.7354,43.6854,43.7354,10373.0
2019-12-26 12:45:00,52.52,52.55,52.51,52.54,7675.0,43.7437,43.7687,43.7354,43.7604,7675.0
2019-12-26 12:50:00,52.53,52.56,52.53,52.54,8825.0,43.7521,43.7771,43.7521,43.7604,8825.0
2019-12-26 12:55:00,52.55,52.55,52.51,52.52,7300.0,43.7687,43.7687,43.7354,43.7437,7300.0
2019-12-26 13:00:00,52.52,52.55,52.52,52.52,10496.0,43.7437,43.7687,43.7437,43.7437,10496.0
2019-12-26 13:05:00,52.52,52.54,52.48,52.49,9261.0,43.7437,43.7604,43.7104,43.7188,9261.0
2019-12-26 13:10:00,52.48,52.5,52.47,52.5,8190.0,43.7104,43.7271,43.7021,43.7271,8190.0
2019-12-26 13:15:00,52.49,52.5,52.46,52.48,10668.0,43.7188,43.7271,43.6938,43.7104,10668.0
2019-12-26 13:20:00,52.47,52.49,52.43,52.43,12845.0,43.7021,43.7188,43.6688,43.6688,12845.0
2019-12-26 13:25:00,52.43,52.44,52.41,52.41,10762.0,43.6688,43.6771,43.6521,43.6521,10762.0
2019-12-26 13:30:00,52.41,52.43,52.41,52.43,12609.0,43.6521,43.6688,43.6521,43.6688,12609.0
2019-12-26 13:35:00,52.43,52.44,52.41,52.41,9301.0,43.6688,43.6771,43.6521,43.6521,9301.0
2019-12-26 13:40:00,52.41,52.42,52.4,52.41,6030.0,43.6521,43.6605,43.6438,43.6521,6030.0
2019-12-26 13:45:00,52.41,52.42,52.4,52.41,12195.0,43.6521,43.6605,43.6438,43.6521,12195.0
2019-12-26 13:50:00,52.4,52.41,52.37,52.37,24861.0,43.6438,43.6521,43.6188,43.6188,24861.0
2019-12-26 13:55:00,52.38,52.38,52.35,52.38,15029.0,43.6271,43.6271,43.6022,43.6271,15029.0
2019-12-26 14:00:00,52.38,52.42,52.36,52.41,23205.0,43.6271,43.6605,43.6105,43.6521,23205.0
2019-12-26 14:05:00,52.42,52.43,52.39,52.39,8152.0,43.6605,43.6688,43.6355,43.6355,8152.0
2019-12-26 14:10:00,52.39,52.41,52.37,52.38,22004.0,43.6355,43.6521,43.6188,43.6271,22004.0
2019-12-26 14:15:00,52.39,52.41,52.38,52.38,8826.0,43.6355,43.6521,43.6271,43.6271,8826.0
2019-12-26 14:20:00,52.39,52.39,52.37,52.38,11867.0,43.6355,43.6355,43.6188,43.6271,11867.0
2019-12-26 14:25:00,52.39,52.42,52.38,52.41,8662.0,43.6355,43.6605,43.6271,43.6521,8662.0
2019-12-26 14:30:00,52.42,52.44,52.41,52.42,12324.0,43.6605,43.6771,43.6521,43.6605,12324.0
2019-12-26 14:35:00,52.42,52.43,52.41,52.41,5184.0,43.6605,43.6688,43.6521,43.6521,5184.0
2019-12-26 14:40:00,52.41,52.42,52.39,52.4,5061.0,43.6521,43.6605,43.6355,43.6438,5061.0
2019-12-26 14:45:00,52.39,52.4,52.34,52.34,15824.0,43.6355,43.6438,43.5938,43.5938,15824.0
2019-12-26 14:50:00,52.35,52.35,52.31,52.32,8725.0,43.6022,43.6022,43.5688,43.5772,8725.0
2019-12-26 14:55:00,52.32,52.35,52.32,52.34,7365.0,43.5772,43.6022,43.5772,43.5938,7365.0
2019-12-26 15:00:00,52.34,52.36,52.33,52.35,11424.0,43.5938,43.6105,43.5855,43.6022,11424.0
2019-12-26 15:05:00,52.35,52.35,52.31,52.33,8172.0,43.6022,43.6022,43.5688,43.5855,8172.0
2019-12-26 15:10:00,52.32,52.34,52.31,52.34,7722.0,43.5772,43.5938,43.5688,43.5938,7722.0
2019-12-26 15:15:00,52.33,52.34,52.33,52.33,13645.0,43.5855,43.5938,43.5855,43.5855,13645.0
2019-12-26 15:20:00,52.33,52.36,52.31,52.31,16104.0,43.5855,43.6105,43.5688,43.5688,16104.0
2019-12-26 15:25:00,52.31,52.31,52.27,52.28,23182.0,43.5688,43.5688,43.5355,43.5439,23182.0
2019-12-26 15:30:00,52.28,52.29,52.25,52.25,15776.0,43.5439,43.5522,43.5189,43.5189,15776.0
2019-12-26 15:35:00,52.26,52.35,52.25,52.32,32252.0,43.5272,43.6022,43.5189,43.5772,32252.0
2019-12-26 15:40:00,52.32,52.33,52.31,52.33,28502.0,43.5772,43.5855,43.5688,43.5855,28502.0
2019-12-26 15:45:00,52.33,52.38,52.32,52.34,33443.0,43.5855,43.6271,43.5772,43.5938,33443.0
2019-12-26 15:50:00,52.33,52.35,52.32,52.35,65374.0,43.5855,43.6022,43.5772,43.6022,65374.0
2019-12-26 15:55:00,52.35,52.43,52.31,52.43,179950.0,43.6022,43.6688,43.5688,43.6688,179950.0
2019-12-27 09:30:00,52.56,52.65,52.46,52.62,53138.0,43.7771,43.852,43.6938,43.827,53138.0
2019-12-27 09:35:00,52.6,52.71,52.6,52.7,13314.0,43.8104,43.902,43.8104,43.8937,13314.0
2019-12-27 09:40:00,52.7,52.7,52.61,52.64,26247.0,43.8937,43.8937,43.8187,43.8437,26247.0
2019-12-27 09:45:00,52.64,52.64,52.56,52.58,20618.0,43.8437,43.8437,43.7771,43.7937,20618.0
2019-12-27 09:50:00,52.58,52.65,52.57,52.62,22067.0,43.7937,43.852,43.7854,43.827,22067.0
2019-12-27 09:55:00,52.6,52.61,52.53,52.54,15818.0,43.8104,43.8187,43.7521,43.7604,15818.0
2019-12-27 10:00:00,52.53,52.66,52.53,52.64,15336.0,43.7521,43.8604,43.7521,43.8437,15336.0
2019-12-27 10:05:00,52.65,52.66,52.6,52.62,12045.0,43.852,43.8604,43.8104,43.827,12045.0
2019-12-27 10:10:00,52.63,52.71,52.61,52.71,17877.0,43.8354,43.902,43.8187,43.902,17877.0
2019-12-27 10:15:00,52.71,52.78,52.7,52.75,28995.0,43.902,43.9603,43.8937,43.9353,28995.0
2019-12-27 10:20:00,52.76,52.78,52.69,52.73,17089.0,43.9436,43.9603,43.8853,43.9187,17089.0
2019-12-27 10:25:00,52.73,52.81,52.72,52.8,27193.0,43.9187,43.9853,43.9103,43.977,27193.0
2019-12-27 10:30:00,52.8,52.87,52.78,52.87,31953.0,43.977,44.0353,43.9603,44.0353,31953.0
2019-12-27 10:35:00,52.88,52.89,52.83,52.88,25419.0,44.0436,44.0519,44.0019,44.0436,25419.0
2019-12-27 10:40:00,52.88,52.88,52.77,52.78,20511.0,44.0436,44.0436,43.952,43.9603,20511.0
2019-12-27 10:45:00,52.79,52.84,52.78,52.82,10702.0,43.9686,44.0103,43.9603,43.9936,10702.0
2019-12-27 10:50:00,52.82,52.88,52.81,52.87,10286.0,43.9936,44.0436,43.9853,44.0353,10286.0
2019-12-27 10:55:00,52.88,52.89,52.81,52.85,15126.0,44.0436,44.0519,43.9853,44.0186,15126.0
2019-12-27 11:00:00,52.87,52.92,52.87,52.91,32850.0,44.0353,44.0769,44.0353,44.0686,32850.0
2019-12-27 11:05:00,52.9,52.97,52.9,52.91,29643.0,44.0602,44.1186,44.0602,44.0686,29643.0
2019-12-27 11:10:00,52.92,52.92,52.85,52.87,15863.0,44.0769,44.0769,44.0186,44.0353,15863.0
2019-12-27 11:15:00,52.87,52.89,52.83,52.85,11690.0,44.0353,44.0519,44.0019,44.0186,11690.0
2019-12-27 11:20:00,52.85,52.86,52.78,52.84,18836.0,44.0186,44.0269,43.9603,44.0103,18836.0
2019-12-27 11:25:00,52.84,52.84,52.81,52.83,8467.0,44.0103,44.0103,43.9853,44.0019,8467.0
2019-12-27 11:30:00,52.83,52.83,52.78,52.79,13402.0,44.0019,44.0019,43.9603,43.9686,13402.0
2019-12-27 11:35:00,52.8,52.84,52.79,52.84,9150.0,43.977,44.0103,43.9686,44.0103,9150.0
2019-12-27 11:40:00,52.82,52.86,52.81,52.85,14222.0,43.9936,44.0269,43.9853,44.0186,14222.0
2019-12-27 11:45:00,52.86,52.86,52.81,52.81,11744.0,44.0269,44.0269,43.9853,43.9853,11744.0
2019-12-27 11:50:00,52.82,52.86,52.8,52.85,12667.0,43.9936,44.0269,43.977,44.0186,12667.0
2019-12-27 11:55:00,52.85,52.88,52.84,52.85,12908.0,44.0186,44.0436,44.0103,44.0186,12908.0
2019-12-27 12:00:00,52.85,52.9,52.83,52.84,11345.0,44.0186,44.0602,44.0019,44.0103,11345.0
2019-12-27 12:05:00,52.84,52.87,52.83,52.87,8407.0,44.0103,44.0353,44.0019,44.0353,8407.0
2019-12-27 12:10:00,52.84,52.87,52.83,52.85,8314.0,44.0103,44.0353,44.0019,44.0186,8314.0
2019-12-27 12:15:00,52.85,52.88,52.84,52.87,7910.0,44.0186,44.0436,44.0103,44.0353,7910.0
2019-12-27 12:20:00,52.87,52.87,52.84,52.87,10126.0,44.0353,44.0353,44.0103,44.0353,10126.0
2019-12-27 12:25:00,52.87,52.88,52.86,52.88,7331.0,44.0353,44.0436,44.0269,44.0436,7331.0
2019-12-27 12:30:00,52.86,52.88,52.85,52.88,8442.0,44.0269,44.0436,44.0186,44.0436,8442.0
2019-12-27 12:35:00,52.88,52.9,52.88,52.9,9724.0,44.0436,44.0602,44.0436,44.0602,9724.0
2019-12-27 12:40:00,52.9,52.93,52.88,52.93,8862.0,44.0602,44.0852,44.0436,44.0852,8862.0
2019-12-27 12:45:00,52.92,52.94,52.9,52.93,12401.0,44.0769,44.0936,44.0602,44.0852,12401.0
2019-12-27 12:50:00,52.93,52.95,52.92,52.93,14795.0,44.0852,44.1019,44.0769,44.0852,14795.0
2019-12-27 12:55:00,52.93,52.96,52.92,52.95,31942.0,44.0852,44.1102,44.0769,44.1019,31942.0
2019-12-27 13:00:00,52.96,52.97,52.92,52.97,9648.0,44.1102,44.1186,44.0769,44.1186,9648.0
2019-12-27 13:05:00,52.97,52.99,52.96,52.97,11674.0,44.1186,44.1352,44.1102,44.1186,11674.0
2019-12-27 13:10:00,52.96,52.96,52.94,52.96,10149.0,44.1102,44.1102,44.0936,44.1102,10149.0
2019-12-27 13:15:00,52.95,53.01,52.95,52.99,14664.0,44.1019,44.1519,44.1019,44.1352,14664.0
2019-12-27 13:20:00,53.01,53.03,52.99,53.0,9610.0,44.1519,44.1685,44.1352,44.1435,9610.0
2019-12-27 13:25:00,53.01,53.03,53.0,53.01,7721.0,44.1519,44.1685,44.1435,44.1519,7721.0
2019-12-27 13:30:00,53.0,53.03,52.97,52.97,10290.0,44.1435,44.1685,44.1186,44.1186,10290.0
2019-12-27 13:35:00,52.98,53.02,52.97,53.0,21315.0,44.1269,44.1602,44.1186,44.1435,21315.0
2019-12-27 13:40:00,53.0,53.03,52.99,53.0,11071.0,44.1435,44.1685,44.1352,44.1435,11071.0
2019-12-27 13:45:00,53.01,53.03,53.0,53.02,7890.0,44.1519,44.1685,44.1435,44.1602,7890.0
2019-12-27 13:50:00,53.03,53.03,53.01,53.03,14285.0,44.1685,44.1685,44.1519,44.1685,14285.0
2019-12-27 13:55:00,53.03,53.04,53.02,53.03,7923.0,44.1685,44.1769,44.1602,44.1685,7923.0
2019-12-27 14:00:00,53.03,53.06,53.02,53.05,35302.0,44.1685,44.1935,44.1602,44.1852,35302.0
2019-12-27 14:05:00,53.05,53.06,53.03,53.04,12768.0,44.1852,44.1935,44.1685,44.1769,12768.0
2019-12-27 14:10:00,53.05,53.08,53.04,53.08,8953.0,44.1852,44.2102,44.1769,44.2102,8953.0
2019-12-27 14:15:00,53.08,53.08,52.98,52.98,13835.0,44.2102,44.2102,44.1269,44.1269,13835.0
2019-12-27 14:20:00,52.99,53.0,52.97,52.97,9681.0,44.1352,44.1435,44.1186,44.1186,9681.0
2019-12-27 14:25:00,52.98,52.99,52.97,52.98,11309.0,44.1269,44.1352,44.1186,44.1269,11309.0
2019-12-27 14:30:00,52.98,52.99,52.97,52.98,6786.0,44.1269,44.1352,44.1186,44.1269,6786.0
2019-12-27 14:35:00,52.98,52.99,52.96,52.98,12698.0,44.1269,44.1352,44.1102,44.1269,12698.0
2019-12-27 14:40:00,52.98,52.98,52.94,52.96,11004.0,44.1269,44.1269,44.0936,44.1102,11004.0
2019-12-27 14:45:00,52.97,52.98,52.95,52.97,8189.0,44.1186,44.1269,44.1019,44.1186,8189.0
2019-12-27 14:50:00,52.98,53.03,52.98,53.01,16345.0,44.1269,44.1685,44.1269,44.1519,16345.0
2019-12-27 14:55:00,53.02,53.03,53.01,53.03,8455.0,44.1602,44.1685,44.1519,44.1685,8455.0
2019-12-27 15:00:00,53.03,53.03,53.0,53.03,10529.0,44.1685,44.1685,44.1435,44.1685,10529.0
2019-12-27 15:05:00,53.02,53.05,53.0,53.0,13270.0,44.1602,44.1852,44.1435,44.1435,13270.0
2019-12-27 15:10:00,53.0,53.02,52.99,53.01,9911.0,44.1435,44.1602,44.1352,44.1519,9911.0
2019-12-27 15:15:00,53.01,53.09,53.0,53.08,21198.0,44.1519,44.2185,44.1435,44.2102,21198.0
2019-12-27 15:20:00,53.08,53.11,53.07,53.1,17257.0,44.2102,44.2352,44.2018,44.2268,17257.0
2019-12-27 15:25:00,53.1,53.13,53.08,53.13,14362.0,44.2268,44.2518,44.2102,44.2518,14362.0
2019-12-27 15:30:00,53.12,53.14,53.1,53.11,20384.0,44.2435,44.2601,44.2268,44.2352,20384.0
2019-12-27 15:35:00,53.12,53.12,53.09,53.1,18027.0,44.2435,44.2435,44.2185,44.2268,18027.0
2019-12-27 15:40:00,53.1,53.12,53.07,53.07,29726.0,44.2268,44.2435,44.2018,44.2018,29726.0
2019-12-27 15:45:00,53.07,53.13,53.07,53.09,34871.0,44.2018,44.2518,44.2018,44.2185,34871.0
2019-12-27 15:50:00,53.09,53.13,53.05,53.12,58078.0,44.2185,44.2518,44.1852,44.2435,58078.0
2019-12-27 15:55:00,53.12,53.19,53.11,53.19,144331.0,44.2435,44.3018,44.2352,44.3018,144331.0
2019-12-30 09:30:00,52.94,53.0,52.83,52.87,130952.0,44.0936,44.1435,44.0019,44.0353,130952.0
2019-12-30 09:35:00,52.87,52.87,52.7,52.83,17633.0,44.0353,44.0353,43.8937,44.0019,17633.0
2019-12-30 09:40:00,52.86,53.0,52.86,53.0,18587.0,44.0269,44.1435,44.0269,44.1435,18587.0
2019-12-30 09:45:00,53.0,53.05,52.94,53.04,33125.0,44.1435,44.1852,44.0936,44.1769,33125.0
2019-12-30 09:50:00,53.04,53.1,52.96,53.02,17524.0,44.1769,44.2268,44.1102,44.1602,17524.0
2019-12-30 09:55:00,53.04,53.07,52.96,52.96,14799.0,44.1769,44.2018,44.1102,44.1102,14799.0
2019-12-30 10:00:00,52.97,53.03,52.95,53.01,13550.0,44.1186,44.1685,44.1019,44.1519,13550.0
2019-12-30 10:05:00,53.02,53.06,52.89,52.91,16312.0,44.1602,44.1935,44.0519,44.0686,16312.0
2019-12-30 10:10:00,52.91,52.92,52.84,52.85,15961.0,44.0686,44.0769,44.0103,44.0186,15961.0
2019-12-30 10:15:00,52.85,52.93,52.85,52.85,11220.0,44.0186,44.0852,44.0186,44.0186,11220.0
2019-12-30 10:20:00,52.84,52.88,52.8,52.86,8612.0,44.0103,44.0436,43.977,44.0269,8612.0
2019-12-30 10:25:00,52.86,52.89,52.77,52.8,14495.0,44.0269,44.0519,43.952,43.977,14495.0
2019-12-30 10:30:00,52.8,52.86,52.79,52.81,8994.0,43.977,44.0269,43.9686,43.9853,8994.0
2019-12-30 10:35:00,52.82,52.93,52.81,52.93,12646.0,43.9936,44.0852,43.9853,44.0852,12646.0
2019-12-30 10:40:00,52.94,52.94,52.88,52.89,5165.0,44.0936,44.0936,44.0436,44.0519,5165.0
2019-12-30 10:45:00,52.88,52.91,52.84,52.84,9562.0,44.0436,44.0686,44.0103,44.0103,9562.0
2019-12-30 10:50:00,52.84,52.85,52.79,52.8,8889.0,44.0103,44.0186,43.9686,43.977,8889.0
2019-12-30 10:55:00,52.79,52.93,52.79,52.92,13982.0,43.9686,44.0852,43.9686,44.0769,13982.0
2019-12-30 11:00:00,52.92,52.93,52.79,52.82,15753.0,44.0769,44.0852,43.9686,43.9936,15753.0
2019-12-30 11:05:00,52.83,52.86,52.8,52.81,6611.0,44.0019,44.0269,43.977,43.9853,6611.0
2019-12-30 11:10:00,52.81,52.81,52.75,52.81,24564.0,43.9853,43.9853,43.9353,43.9853,24564.0
2019-12-30 11:15:00,52.8,52.8,52.74,52.76,14148.0,43.977,43.977,43.927,43.9436,14148.0
2019-12-30 11:20:00,52.76,52.81,52.73,52.8,38160.0,43.9436,43.9853,43.9187,43.977,38160.0
2019-12-30 11:25:00,52.8,52.97,52.8,52.9,157561.0,43.977,44.1186,43.977,44.0602,157561.0
2019-12-30 11:30:00,52.89,52.92,52.85,52.85,41815.0,44.0519,44.0769,44.0186,44.0186,41815.0
2019-12-30 11:35:00,52.86,52.9,52.85,52.89,39831.0,44.0269,44.0602,44.0186,44.0519,39831.0
2019-12-30 11:40:00,52.89,52.94,52.88,52.89,32952.0,44.0519,44.0936,44.0436,44.0519,32952.0
2019-12-30 11:45:00,52.88,52.98,52.88,52.93,48183.0,44.0436,44.1269,44.0436,44.0852,48183.0
2019-12-30 11:50:00,52.92,52.94,52.9,52.91,48829.0,44.0769,44.0936,44.0602,44.0686,48829.0
2019-12-30 11:55:00,52.91,52.95,52.91,52.91,33395.0,44.0686,44.1019,44.0686,44.0686,33395.0
2019-12-30 12:00:00,52.91,52.92,52.78,52.78,56221.0,44.0686,44.0769,43.9603,43.9603,56221.0
2019-12-30 12:05:00,52.78,52.81,52.77,52.79,19443.0,43.9603,43.9853,43.952,43.9686,19443.0
2019-12-30 12:10:00,52.79,52.81,52.78,52.79,9823.0,43.9686,43.9853,43.9603,43.9686,9823.0
2019-12-30 12:15:00,52.79,52.84,52.76,52.76,24521.0,43.9686,44.0103,43.9436,43.9436,24521.0
2019-12-30 12:20:00,52.76,52.82,52.75,52.82,17500.0,43.9436,43.9936,43.9353,43.9936,17500.0
2019-12-30 12:25:00,52.81,52.88,52.8,52.85,18244.0,43.9853,44.0436,43.977,44.0186,18244.0
2019-12-30 12:30:00,52.85,52.86,52.8,52.83,16559.0,44.0186,44.0269,43.977,44.0019,16559.0
2019-12-30 12:35:00,52.83,52.84,52.8,52.8,14135.0,44.0019,44.0103,43.977,43.977,14135.0
2019-12-30 12:40:00,52.81,52.84,52.8,52.83,12196.0,43.9853,44.0103,43.977,44.0019,12196.0
2019-12-30 12:45:00,52.83,52.88,52.81,52.85,10297.0,44.0019,44.0436,43.9853,44.0186,10297.0
2019-12-30 12:50:00,52.85,52.88,52.82,52.83,11512.0,44.0186,44.0436,43.9936,44.0019,11512.0
2019-12-30 12:55:00,52.84,52.85,52.82,52.83,8999.0,44.0103,44.0186,43.9936,44.0019,8999.0
2019-12-30 13:00:00,52.82,52.84,52.81,52.82,10900.0,43.9936,44.0103,43.9853,43.9936,10900.0
2019-12-30 13:05:00,52.82,52.83,52.81,52.82,8200.0,43.9936,44.0019,43.9853,43.9936,8200.0
2019-12-30 13:10:00,52.81,52.86,52.8,52.86,9320.0,43.9853,44.0269,43.977,44.0269,9320.0
2019-12-30 13:15:00,52.86,52.87,52.85,52.85,16685.0,44.0269,44.0353,44.0186,44.0186,16685.0
2019-12-30 13:20:00,52.85,52.86,52.83,52.83,6398.0,44.0186,44.0269,44.0019,44.0019,6398.0
2019-12-30 13:25:00,52.84,52.84,52.8,52.81,10354.0,44.0103,44.0103,43.977,43.9853,10354.0
2019-12-30 13:30:00,52.8,52.83,52.8,52.82,9070.0,43.977,44.0019,43.977,43.9936,9070.0
2019-12-30 13:35:00,52.83,52.85,52.83,52.84,5995.0,44.0019,44.0186,44.0019,44.0103,5995.0
2019-12-30 13:40:00,52.85,52.85,52.84,52.84,5713.0,44.0186,44.0186,44.0103,44.0103,5713.0
2019-12-30 13:45:00,52.85,52.86,52.82,52.82,13162.0,44.0186,44.0269,43.9936,43.9936,13162.0
2019-12-30 13:50:00,52.83,52.83,52.75,52.77,26953.0,44.0019,44.0019,43.9353,43.952,26953.0
2019-12-30 13:55:00,52.76,52.77,52.73,52.75,14922.0,43.9436,43.952,43.9187,43.9353,14922.0
2019-12-30 14:00:00,52.76,52.77,52.7,52.73,12320.0,43.9436,43.952,43.8937,43.9187,12320.0
2019-12-30 14:05:00,52.73,52.73,52.65,52.65,25212.0,43.9187,43.9187,43.852,43.852,25212.0
2019-12-30 14:10:00,52.65,52.66,52.61,52.62,16529.0,43.852,43.8604,43.8187,43.827,16529.0
2019-12-30 14:15:00,52.62,52.65,52.61,52.63,14658.0,43.827,43.852,43.8187,43.8354,14658.0
2019-12-30 14:20:00,52.63,52.65,52.6,52.62,14016.0,43.8354,43.852,43.8104,43.827,14016.0
2019-12-30 14:25:00,52.63,52.64,52.61,52.64,13303.0,43.8354,43.8437,43.8187,43.8437,13303.0
2019-12-30 14:30:00,52.64,52.66,52.62,52.64,16563.0,43.8437,43.8604,43.827,43.8437,16563.0
2019-12-30 14:35:00,52.65,52.66,52.63,52.65,8338.0,43.852,43.8604,43.8354,43.852,8338.0
2019-12-30 14:40:00,52.65,52.69,52.64,52.68,8494.0,43.852,43.8853,43.8437,43.877,8494.0
2019-12-30 14:45:00,52.68,52.68,52.63,52.64,9132.0,43.877,43.877,43.8354,43.8437,9132.0
2019-12-30 14:50:00,52.65,52.68,52.64,52.67,14198.0,43.852,43.877,43.8437,43.8687,14198.0
2019-12-30 14:55:00,52.67,52.69,52.65,52.69,23291.0,43.8687,43.8853,43.852,43.8853,23291.0
2019-12-30 15:00:00,52.68,52.69,52.62,52.66,27905.0,43.877,43.8853,43.827,43.8604,27905.0
2019-12-30 15:05:00,52.66,52.68,52.65,52.66,31497.0,43.8604,43.877,43.852,43.8604,31497.0
2019-12-30 15:10:00,52.66,52.67,52.63,52.64,27787.0,43.8604,43.8687,43.8354,43.8437,27787.0
2019-12-30 15:15:00,52.64,52.7,52.63,52.66,27814.0,43.8437,43.8937,43.8354,43.8604,27814.0
2019-12-30 15:20:00,52.67,52.69,52.66,52.67,15192.0,43.8687,43.8853,43.8604,43.8687,15192.0
2019-12-30 15:25:00,52.66,52.7,52.65,52.67,37717.0,43.8604,43.8937,43.852,43.8687,37717.0
2019-12-30 15:30:00,52.68,52.68,52.63,52.64,17782.0,43.877,43.877,43.8354,43.8437,17782.0
2019-12-30 15:35:00,52.64,52.7,52.64,52.7,35568.0,43.8437,43.8937,43.8437,43.8937,35568.0
2019-12-30 15:40:00,52.69,52.7,52.67,52.69,20271.0,43.8853,43.8937,43.8687,43.8853,20271.0
2019-12-30 15:45:00,52.69,52.71,52.67,52.7,30446.0,43.8853,43.902,43.8687,43.8937,30446.0
2019-12-30 15:50:00,52.69,52.7,52.67,52.7,39469.0,43.8853,43.8937,43.8687,43.8937,39469.0
2019-12-30 15:55:00,52.69,52.75,52.64,52.75,140052.0,43.8853,43.9353,43.8437,43.9353,140052.0
2019-12-31 09:30:00,52.75,52.79,52.6,52.72,27851.0,43.9353,43.9686,43.8104,43.9103,27851.0
2019-12-31 09:35:00,52.72,52.78,52.7,52.72,7037.0,43.9103,43.9603,43.8937,43.9103,7037.0
2019-12-31 09:40:00,52.72,52.82,52.72,52.82,7232.0,43.9103,43.9936,43.9103,43.9936,7232.0
2019-12-31 09:45:00,52.81,52.83,52.74,52.79,11856.0,43.9853,44.0019,43.927,43.9686,11856.0
2019-12-31 09:50:00,52.8,52.84,52.75,52.76,12398.0,43.977,44.0103,43.9353,43.9436,12398.0
2019-12-31 09:55:00,52.76,52.84,52.76,52.81,7848.0,43.9436,44.0103,43.9436,43.9853,7848.0
2019-12-31 10:00:00,52.82,52.87,52.82,52.87,9450.0,43.9936,44.0353,43.9936,44.0353,9450.0
2019-12-31 10:05:00,52.88,52.9,52.82,52.86,10254.0,44.0436,44.0602,43.9936,44.0269,10254.0
2019-12-31 10:10:00,52.86,52.93,52.81,52.91,49213.0,44.0269,44.0852,43.9853,44.0686,49213.0
2019-12-31 10:15:00,52.91,53.1,52.91,53.06,147387.0,44.0686,44.2268,44.0686,44.1935,147387.0
2019-12-31 10:20:00,53.05,53.05,52.95,52.97,41411.0,44.1852,44.1852,44.1019,44.1186,41411.0
2019-12-31 10:25:00,52.97,53.06,52.95,53.04,25237.0,44.1186,44.1935,44.1019,44.1769,25237.0
2019-12-31 10:30:00,53.04,53.05,52.96,53.01,38304.0,44.1769,44.1852,44.1102,44.1519,38304.0
2019-12-31 10:35:00,53.0,53.04,52.99,53.0,15523.0,44.1435,44.1769,44.1352,44.1435,15523.0
2019-12-31 10:40:00,53.0,53.02,52.96,53.02,14728.0,44.1435,44.1602,44.1102,44.1602,14728.0
2019-12-31 10:45:00,53.02,53.11,53.02,53.08,77329.0,44.1602,44.2352,44.1602,44.2102,77329.0
2019-12-31 10:50:00,53.07,53.09,53.01,53.03,20958.0,44.2018,44.2185,44.1519,44.1685,20958.0
2019-12-31 10:55:00,53.03,53.04,52.91,52.97,32426.0,44.1685,44.1769,44.0686,44.1186,32426.0
2019-12-31 11:00:00,52.97,52.98,52.92,52.96,15061.0,44.1186,44.1269,44.0769,44.1102,15061.0
2019-12-31 11:05:00,52.97,52.98,52.9,52.9,12612.0,44.1186,44.1269,44.0602,44.0602,12612.0
2019-12-31 11:10:00,52.9,52.91,52.85,52.87,20413.0,44.0602,44.0686,44.0186,44.0353,20413.0
2019-12-31 11:15:00,52.87,52.87,52.79,52.83,19919.0,44.0353,44.0353,43.9686,44.0019,19919.0
2019-12-31 11:20:00,52.82,52.91,52.8,52.91,43548.0,43.9936,44.0686,43.977,44.0686,43548.0
2019-12-31 11:25:00,52.92,52.95,52.91,52.92,17550.0,44.0769,44.1019,44.0686,44.0769,17550.0
2019-12-31 11:30:00,52.91,52.93,52.86,52.92,23722.0,44.0686,44.0852,44.0269,44.0769,23722.0
2019-12-31 11:35:00,52.91,52.95,52.9,52.93,30231.0,44.0686,44.1019,44.0602,44.0852,30231.0
2019-12-31 11:40:00,52.94,52.95,52.9,52.93,11025.0,44.0936,44.1019,44.0602,44.0852,11025.0
2019-12-31 11:45:00,52.94,52.99,52.93,52.97,11203.0,44.0936,44.1352,44.0852,44.1186,11203.0
2019-12-31 11:50:00,52.96,52.97,52.84,52.85,20020.0,44.1102,44.1186,44.0103,44.0186,20020.0
2019-12-31 11:55:00,52.84,52.85,52.82,52.84,9807.0,44.0103,44.0186,43.9936,44.0103,9807.0
2019-12-31 12:00:00,52.84,52.91,52.83,52.91,19405.0,44.0103,44.0686,44.0019,44.0686,19405.0
2019-12-31 12:05:00,52.91,52.95,52.9,52.94,11373.0,44.0686,44.1019,44.0602,44.0936,11373.0
2019-12-31 12:10:00,52.94,52.96,52.91,52.91,10803.0,44.0936,44.1102,44.0686,44.0686,10803.0
2019-12-31 12:15:00,52.91,52.91,52.88,52.89,11895.0,44.0686,44.0686,44.0436,44.0519,11895.0
2019-12-31 12:20:00,52.9,52.96,52.89,52.95,16916.0,44.0602,44.1102,44.0519,44.1019,16916.0
2019-12-31 12:25:00,52.95,53.04,52.95,52.99,40542.0,44.1019,44.1769,44.1019,44.1352,40542.0
2019-12-31 12:30:00,53.0,53.18,52.98,53.16,166690.0,44.1435,44.2935,44.1269,44.2768,166690.0
2019-12-31 12:35:00,53.17,53.23,53.12,53.14,173331.0,44.2851,44.3351,44.2435,44.2601,173331.0
2019-12-31 12:40:00,53.14,53.21,53.14,53.16,97444.0,44.2601,44.3184,44.2601,44.2768,97444.0
2019-12-31 12:45:00,53.16,53.21,53.14,53.18,30364.0,44.2768,44.3184,44.2601,44.2935,30364.0
2019-12-31 12:50:00,53.18,53.19,53.13,53.15,28935.0,44.2935,44.3018,44.2518,44.2685,28935.0
2019-12-31 12:55:00,53.14,53.2,53.13,53.16,23350.0,44.2601,44.3101,44.2518,44.2768,23350.0
2019-12-31 13:00:00,53.17,53.21,53.12,53.18,39042.0,44.2851,44.3184,44.2435,44.2935,39042.0
2019-12-31 13:05:00,53.17,53.22,53.15,53.19,32442.0,44.2851,44.3268,44.2685,44.3018,32442.0
2019-12-31 13:10:00,53.19,53.25,53.16,53.23,22941.0,44.3018,44.3518,44.2768,44.3351,22941.0
2019-12-31 13:15:00,53.21,53.29,53.21,53.27,24969.0,44.3184,44.3851,44.3184,44.3684,24969.0
2019-12-31 13:20:00,53.27,53.34,53.26,53.32,48462.0,44.3684,44.4267,44.3601,44.4101,48462.0
2019-12-31 13:25:00,53.32,53.32,53.27,53.31,23023.0,44.4101,44.4101,44.3684,44.4017,23023.0
2019-12-31 13:30:00,53.3,53.34,53.28,53.28,18955.0,44.3934,44.4267,44.3768,44.3768,18955.0
2019-12-31 13:35:00,53.28,53.3,53.28,53.29,15815.0,44.3768,44.3934,44.3768,44.3851,15815.0
2019-12-31 13:40:00,53.3,53.31,53.27,53.28,21949.0,44.3934,44.4017,44.3684,44.3768,21949.0
2019-12-31 13:45:00,53.28,53.3,53.26,53.26,11014.0,44.3768,44.3934,44.3601,44.3601,11014.0
2019-12-31 13:50:00,53.26,53.35,53.26,53.34,34367.0,44.3601,44.4351,44.3601,44.4267,34367.0
2019-12-31 13:55:00,53.33,53.38,53.25,53.32,134834.0,44.4184,44.46,44.3518,44.4101,134834.0
2019-12-31 14:00:00,53.32,53.35,53.28,53.31,31194.0,44.4101,44.4351,44.3768,44.4017,31194.0
2019-12-31 14:05:00,53.3,53.35,53.28,53.35,12759.0,44.3934,44.4351,44.3768,44.4351,12759.0
2019-12-31 14:10:00,53.35,53.38,53.32,53.33,27469.0,44.4351,44.46,44.4101,44.4184,27469.0
2019-12-31 14:15:00,53.32,53.35,53.29,53.34,15865.0,44.4101,44.4351,44.3851,44.4267,15865.0
2019-12-31 14:20:00,53.33,53.39,53.33,53.37,21330.0,44.4184,44.4684,44.4184,44.4517,21330.0
2019-12-31 14:25:00,53.36,53.38,53.34,53.37,18410.0,44.4434,44.46,44.4267,44.4517,18410.0
2019-12-31 14:30:00,53.37,53.38,53.34,53.37,10225.0,44.4517,44.46,44.4267,44.4517,10225.0
2019-12-31 14:35:00,53.38,53.44,53.37,53.41,41172.0,44.46,44.51,44.4517,44.485,41172.0
2019-12-31 14:40:00,53.4,53.43,53.38,53.39,18587.0,44.4767,44.5017,44.46,44.4684,18587.0
2019-12-31 14:45:00,53.4,53.42,53.38,53.41,11494.0,44.4767,44.4934,44.46,44.485,11494.0
2019-12-31 14:50:00,53.42,53.43,53.4,53.42,11144.0,44.4934,44.5017,44.4767,44.4934,11144.0
2019-12-31 14:55:00,53.42,53.45,53.42,53.44,25158.0,44.4934,44.5183,44.4934,44.51,25158.0
2019-12-31 15:00:00,53.44,53.46,53.42,53.45,26397.0,44.51,44.5267,44.4934,44.5183,26397.0
2019-12-31 15:05:00,53.45,53.45,53.34,53.37,41983.0,44.5183,44.5183,44.4267,44.4517,41983.0
2019-12-31 15:10:00,53.36,53.39,53.35,53.36,19667.0,44.4434,44.4684,44.4351,44.4434,19667.0
2019-12-31 15:15:00,53.36,53.37,53.33,53.34,25226.0,44.4434,44.4517,44.4184,44.4267,25226.0
2019-12-31 15:20:00,53.35,53.36,53.32,53.34,16934.0,44.4351,44.4434,44.4101,44.4267,16934.0
2019-12-31 15:25:00,53.35,53.39,53.34,53.36,23590.0,44.4351,44.4684,44.4267,44.4434,23590.0
2019-12-31 15:30:00,53.36,53.44,53.36,53.42,33321.0,44.4434,44.51,44.4434,44.4934,33321.0
2019-12-31 15:35:00,53.41,53.43,53.41,53.41,22297.0,44.485,44.5017,44.485,44.485,22297.0
2019-12-31 15:40:00,53.41,53.47,53.41,53.45,44722.0,44.485,44.535,44.485,44.5183,44722.0
2019-12-31 15:45:00,53.44,53.45,53.39,53.44,47975.0,44.51,44.5183,44.4684,44.51,47975.0
2019-12-31 15:50:00,53.44,53.53,53.43,53.52,109102.0,44.51,44.585,44.5017,44.5766,109102.0
2019-12-31 15:55:00,53.51,53.56,53.41,53.55,319058.0,44.5683,44.61,44.485,44.6016,319058.0
2020-01-02 09:30:00,53.63,53.8,53.54,53.57,81723.0,44.6683,44.8099,44.5933,44.6183,81723.0
2020-01-02 09:35:00,53.57,53.57,53.32,53.35,70895.0,44.6183,44.6183,44.4101,44.4351,70895.0
2020-01-02 09:40:00,53.35,53.39,53.26,53.37,37551.0,44.4351,44.4684,44.3601,44.4517,37551.0
2020-01-02 09:45:00,53.36,53.48,53.34,53.36,35958.0,44.4434,44.5433,44.4267,44.4434,35958.0
2020-01-02 09:50:00,53.37,53.39,53.23,53.26,24784.0,44.4517,44.4684,44.3351,44.3601,24784.0
2020-01-02 09:55:00,53.24,53.31,53.24,53.27,13031.0,44.3434,44.4017,44.3434,44.3684,13031.0
2020-01-02 10:00:00,53.26,53.26,53.15,53.18,21730.0,44.3601,44.3601,44.2685,44.2935,21730.0
2020-01-02 10:05:00,53.18,53.18,53.1,53.16,24607.0,44.2935,44.2935,44.2268,44.2768,24607.0
2020-01-02 10:10:00,53.17,53.22,53.13,53.13,30191.0,44.2851,44.3268,44.2518,44.2518,30191.0
2020-01-02 10:15:00,53.14,53.15,53.04,53.05,31836.0,44.2601,44.2685,44.1769,44.1852,31836.0
2020-01-02 10:20:00,53.05,53.12,53.04,53.07,21661.0,44.1852,44.2435,44.1769,44.2018,21661.0
2020-01-02 10:25:00,53.08,53.08,52.99,53.04,33014.0,44.2102,44.2102,44.1352,44.1769,33014.0
2020-01-02 10:30:00,53.04,53.04,52.95,53.03,21566.0,44.1769,44.1769,44.1019,44.1685,21566.0
2020-01-02 10:35:00,53.03,53.06,52.99,53.01,13188.0,44.1685,44.1935,44.1352,44.1519,13188.0
2020-01-02 10:40:00,53.0,53.03,52.97,53.02,15050.0,44.1435,44.1685,44.1186,44.1602,15050.0
2020-01-02 10:45:00,53.02,53.04,52.92,52.94,24910.0,44.1602,44.1769,44.0769,44.0936,24910.0
2020-01-02 10:50:00,52.94,53.0,52.93,52.99,30115.0,44.0936,44.1435,44.0852,44.1352,30115.0
2020-01-02 10:55:00,53.0,53.08,52.97,53.05,31055.0,44.1435,44.2102,44.1186,44.1852,31055.0
2020-01-02 11:00:00,53.04,53.06,52.98,53.01,37695.0,44.1769,44.1935,44.1269,44.1519,37695.0
2020-01-02 11:05:00,53.01,53.07,52.99,53.04,39634.0,44.1519,44.2018,44.1352,44.1769,39634.0
2020-01-02 11:10:00,53.04,53.06,52.99,53.03,24096.0,44.1769,44.1935,44.1352,44.1685,24096.0
2020-01-02 11:15:00,53.02,53.02,52.98,53.0,26426.0,44.1602,44.1602,44.1269,44.1435,26426.0
2020-01-02 11:20:00,52.99,53.03,52.97,53.03,26482.0,44.1352,44.1685,44.1186,44.1685,26482.0
2020-01-02 11:25:00,53.03,53.03,52.98,53.0,19341.0,44.1685,44.1685,44.1269,44.1435,19341.0
2020-01-02 11:30:00,53.0,53.01,52.95,52.97,43606.0,44.1435,44.1519,44.1019,44.1186,43606.0
2020-01-02 11:35:00,52.97,53.02,52.94,53.01,26754.0,44.1186,44.1602,44.0936,44.1519,26754.0
2020-01-02 11:40:00,53.01,53.03,52.97,53.0,29404.0,44.1519,44.1685,44.1186,44.1435,29404.0
2020-01-02 11:45:00,53.0,53.0,52.96,52.98,20777.0,44.1435,44.1435,44.1102,44.1269,20777.0
2020-01-02 11:50:00,52.98,53.01,52.96,52.97,29770.0,44.1269,44.1519,44.1102,44.1186,29770.0
2020-01-02 11:55:00,52.97,52.97,52.88,52.91,35560.0,44.1186,44.1186,44.0436,44.0686,35560.0
2020-01-02 12:00:00,52.91,52.91,52.82,52.83,29457.0,44.0686,44.0686,43.9936,44.0019,29457.0
2020-01-02 12:05:00,52.84,52.86,52.81,52.84,15573.0,44.0103,44.0269,43.9853,44.0103,15573.0
2020-01-02 12:10:00,52.85,52.85,52.77,52.78,18853.0,44.0186,44.0186,43.952,43.9603,18853.0
2020-01-02 12:15:00,52.78,52.78,52.75,52.76,25304.0,43.9603,43.9603,43.9353,43.9436,25304.0
2020-01-02 12:20:00,52.76,52.76,52.69,52.72,30705.0,43.9436,43.9436,43.8853,43.9103,30705.0
2020-01-02 12:25:00,52.72,52.74,52.65,52.66,28542.0,43.9103,43.927,43.852,43.8604,28542.0
2020-01-02 12:30:00,52.66,52.67,52.62,52.63,25035.0,43.8604,43.8687,43.827,43.8354,25035.0
2020-01-02 12:35:00,52.63,52.65,52.6,52.62,28559.0,43.8354,43.852,43.8104,43.827,28559.0
2020-01-02 12:40:00,52.62,52.65,52.56,52.57,42816.0,43.827,43.852,43.7771,43.7854,42816.0
2020-01-02 12:45:00,52.56,52.59,52.53,52.54,32079.0,43.7771,43.8021,43.7521,43.7604,32079.0
2020-01-02 12:50:00,52.54,52.64,52.54,52.63,56492.0,43.7604,43.8437,43.7604,43.8354,56492.0
2020-01-02 12:55:00,52.62,52.64,52.52,52.53,56251.0,43.827,43.8437,43.7437,43.7521,56251.0
2020-01-02 13:00:00,52.53,52.53,52.41,52.45,41750.0,43.7521,43.7521,43.6521,43.6854,41750.0
2020-01-02 13:05:00,52.45,52.47,52.37,52.37,24261.0,43.6854,43.7021,43.6188,43.6188,24261.0
2020-01-02 13:10:00,52.37,52.39,52.34,52.34,32519.0,43.6188,43.6355,43.5938,43.5938,32519.0
2020-01-02 13:15:00,52.34,52.38,52.3,52.35,36748.0,43.5938,43.6271,43.5605,43.6022,36748.0
2020-01-02 13:20:00,52.35,52.38,52.31,52.32,63407.0,43.6022,43.6271,43.5688,43.5772,63407.0
2020-01-02 13:25:00,52.33,52.35,52.29,52.32,24234.0,43.5855,43.6022,43.5522,43.5772,24234.0
2020-01-02 13:30:00,52.31,52.32,52.24,52.26,43482.0,43.5688,43.5772,43.5105,43.5272,43482.0
2020-01-02 13:35:00,52.26,52.27,52.23,52.25,24626.0,43.5272,43.5355,43.5022,43.5189,24626.0
2020-01-02 13:40:00,52.25,52.31,52.25,52.28,28309.0,43.5189,43.5688,43.5189,43.5439,28309.0
2020-01-02 13:45:00,52.29,52.35,52.28,52.32,26885.0,43.5522,43.6022,43.5439,43.5772,26885.0
2020-01-02 13:50:00,52.32,52.33,52.26,52.28,22845.0,43.5772,43.5855,43.5272,43.5439,22845.0
2020-01-02 13:55:00,52.28,52.3,52.27,52.27,24865.0,43.5439,43.5605,43.5355,43.5355,24865.0
2020-01-02 14:00:00,52.28,52.28,52.2,52.22,29362.0,43.5439,43.5439,43.4772,43.4939,29362.0
2020-01-02 14:05:00,52.23,52.23,52.17,52.18,19157.0,43.5022,43.5022,43.4522,43.4606,19157.0
2020-01-02 14:10:00,52.18,52.2,52.15,52.16,25480.0,43.4606,43.4772,43.4356,43.4439,25480.0
2020-01-02 14:15:00,52.16,52.17,52.04,52.08,50834.0,43.4439,43.4522,43.344,43.3773,50834.0
2020-01-02 14:20:00,52.08,52.13,52.08,52.12,29607.0,43.3773,43.4189,43.3773,43.4106,29607.0
2020-01-02 14:25:00,52.13,52.16,52.1,52.1,36377.0,43.4189,43.4439,43.3939,43.3939,36377.0
2020-01-02 14:30:00,52.1,52.14,52.1,52.12,25399.0,43.3939,43.4272,43.3939,43.4106,25399.0
2020-01-02 14:35:00,52.12,52.2,52.11,52.18,76285.0,43.4106,43.4772,43.4023,43.4606,76285.0
2020-01-02 14:40:00,52.18,52.27,52.17,52.25,31520.0,43.4606,43.5355,43.4522,43.5189,31520.0
2020-01-02 14:45:00,52.25,52.25,52.18,52.18,33361.0,43.5189,43.5189,43.4606,43.4606,33361.0
2020-01-02 14:50:00,52.19,52.24,52.17,52.23,46846.0,43.4689,43.5105,43.4522,43.5022,46846.0
2020-01-02 14:55:00,52.22,52.27,52.22,52.25,41935.0,43.4939,43.5355,43.4939,43.5189,41935.0
2020-01-02 15:00:00,52.24,52.29,52.24,52.26,25273.0,43.5105,43.5522,43.5105,43.5272,25273.0
2020-01-02 15:05:00,52.27,52.27,52.22,52.26,22965.0,43.5355,43.5355,43.4939,43.5272,22965.0
2020-01-02 15:10:00,52.25,52.25,52.2,52.2,43599.0,43.5189,43.5189,43.4772,43.4772,43599.0
2020-01-02 15:15:00,52.21,52.22,52.16,52.16,49316.0,43.4856,43.4939,43.4439,43.4439,49316.0
2020-01-02 15:20:00,52.17,52.18,52.14,52.16,43257.0,43.4522,43.4606,43.4272,43.4439,43257.0
2020-01-02 15:25:00,52.17,52.22,52.16,52.21,38737.0,43.4522,43.4939,43.4439,43.4856,38737.0
2020-01-02 15:30:00,52.21,52.25,52.21,52.21,41701.0,43.4856,43.5189,43.4856,43.4856,41701.0
2020-01-02 15:35:00,52.22,52.22,52.17,52.21,45829.0,43.4939,43.4939,43.4522,43.4856,45829.0
2020-01-02 15:40:00,52.22,52.27,52.22,52.26,31873.0,43.4939,43.5355,43.4939,43.5272,31873.0
2020-01-02 15:45:00,52.26,52.26,52.21,52.21,62297.0,43.5272,43.5272,43.4856,43.4856,62297.0
2020-01-02 15:50:00,52.21,52.27,52.21,52.26,109442.0,43.4856,43.5355,43.4856,43.5272,109442.0
2020-01-02 15:55:00,52.26,52.27,52.11,52.13,344263.0,43.5272,43.5355,43.4023,43.4189,344263.0
2020-01-03 09:30:00,52.23,52.39,52.18,52.3,73434.0,43.5022,43.6355,43.4606,43.5605,73434.0
2020-01-03 09:35:00,52.28,52.33,52.22,52.28,23749.0,43.5439,43.5855,43.4939,43.5439,23749.0
2020-01-03 09:40:00,52.3,52.3,52.13,52.23,39815.0,43.5605,43.5605,43.4189,43.5022,39815.0
2020-01-03 09:45:00,52.25,52.28,52.12,52.13,22261.0,43.5189,43.5439,43.4106,43.4189,22261.0
2020-01-03 09:50:00,52.12,52.2,52.09,52.19,19993.0,43.4106,43.4772,43.3856,43.4689,19993.0
2020-01-03 09:55:00,52.18,52.34,52.17,52.34,23869.0,43.4606,43.5938,43.4522,43.5938,23869.0
2020-01-03 10:00:00,52.33,52.44,52.3,52.37,26857.0,43.5855,43.6771,43.5605,43.6188,26857.0
2020-01-03 10:05:00,52.36,52.36,52.27,52.28,17002.0,43.6105,43.6105,43.5355,43.5439,17002.0
2020-01-03 10:10:00,52.27,52.34,52.21,52.33,24318.0,43.5355,43.5938,43.4856,43.5855,24318.0
2020-01-03 10:15:00,52.34,52.45,52.33,52.33,22246.0,43.5938,43.6854,43.5855,43.5855,22246.0
2020-01-03 10:20:00,52.32,52.42,52.31,52.41,16630.0,43.5772,43.6605,43.5688,43.6521,16630.0
2020-01-03 10:25:00,52.41,52.52,52.4,52.5,23880.0,43.6521,43.7437,43.6438,43.7271,23880.0
2020-01-03 10:30:00,52.49,52.49,52.34,52.35,86237.0,43.7188,43.7188,43.5938,43.6022,86237.0
2020-01-03 10:35:00,52.36,52.43,52.33,52.43,13890.0,43.6105,43.6688,43.5855,43.6688,13890.0
2020-01-03 10:40:00,52.43,52.44,52.37,52.41,15210.0,43.6688,43.6771,43.6188,43.6521,15210.0
2020-01-03 10:45:00,52.42,52.42,52.22,52.24,107259.0,43.6605,43.6605,43.4939,43.5105,107259.0
2020-01-03 10:50:00,52.24,52.24,52.13,52.14,58445.0,43.5105,43.5105,43.4189,43.4272,58445.0
2020-01-03 10:55:00,52.15,52.17,52.11,52.16,33597.0,43.4356,43.4522,43.4023,43.4439,33597.0
2020-01-03 11:00:00,52.15,52.2,52.14,52.15,37476.0,43.4356,43.4772,43.4272,43.4356,37476.0
2020-01-03 11:05:00,52.15,52.18,52.08,52.11,50714.0,43.4356,43.4606,43.3773,43.4023,50714.0
2020-01-03 11:10:00,52.1,52.11,52.03,52.05,65154.0,43.3939,43.4023,43.3356,43.3523,65154.0
2020-01-03 11:15:00,52.05,52.13,52.05,52.09,44776.0,43.3523,43.4189,43.3523,43.3856,44776.0
2020-01-03 11:20:00,52.09,52.14,52.05,52.05,22296.0,43.3856,43.4272,43.3523,43.3523,22296.0
2020-01-03 11:25:00,52.05,52.06,52.0,52.04,41823.0,43.3523,43.3606,43.3106,43.344,41823.0
2020-01-03 11:30:00,52.04,52.18,52.03,52.14,31344.0,43.344,43.4606,43.3356,43.4272,31344.0
2020-01-03 11:35:00,52.16,52.16,52.09,52.1,23061.0,43.4439,43.4439,43.3856,43.3939,23061.0
2020-01-03 11:40:00,52.1,52.11,52.04,52.07,36976.0,43.3939,43.4023,43.344,43.3689,36976.0
2020-01-03 11:45:00,52.07,52.09,52.05,52.08,36866.0,43.3689,43.3856,43.3523,43.3773,36866.0
2020-01-03 11:50:00,52.08,52.13,52.06,52.1,28665.0,43.3773,43.4189,43.3606,43.3939,28665.0
2020-01-03 11:55:00,52.09,52.09,52.02,52.03,29520.0,43.3856,43.3856,43.3273,43.3356,29520.0
2020-01-03 12:00:00,52.03,52.04,52.01,52.02,32703.0,43.3356,43.344,43.319,43.3273,32703.0
2020-01-03 12:05:00,52.02,52.09,52.01,52.03,38176.0,43.3273,43.3856,43.319,43.3356,38176.0
2020-01-03 12:10:00,52.04,52.04,51.96,51.96,63500.0,43.344,43.344,43.2773,43.2773,63500.0
2020-01-03 12:15:00,51.96,51.97,51.9,51.91,42731.0,43.2773,43.2857,43.2274,43.2357,42731.0
2020-01-03 12:20:00,51.91,52.02,51.9,52.02,36515.0,43.2357,43.3273,43.2274,43.3273,36515.0
2020-01-03 12:25:00,52.01,52.01,51.94,51.97,24038.0,43.319,43.319,43.2607,43.2857,24038.0
2020-01-03 12:30:00,51.97,52.04,51.94,52.0,53082.0,43.2857,43.344,43.2607,43.3106,53082.0
2020-01-03 12:35:00,52.0,52.0,51.93,51.96,29589.0,43.3106,43.3106,43.2523,43.2773,29589.0
2020-01-03 12:40:00,51.96,52.02,51.91,51.92,40672.0,43.2773,43.3273,43.2357,43.244,40672.0
2020-01-03 12:45:00,51.91,51.99,51.91,51.96,27011.0,43.2357,43.3023,43.2357,43.2773,27011.0
2020-01-03 12:50:00,51.95,51.95,51.87,51.89,46148.0,43.269,43.269,43.2024,43.219,46148.0
2020-01-03 12:55:00,51.89,51.95,51.89,51.93,20188.0,43.219,43.269,43.219,43.2523,20188.0
2020-01-03 13:00:00,51.93,51.93,51.87,51.88,27946.0,43.2523,43.2523,43.2024,43.2107,27946.0
2020-01-03 13:05:00,51.88,51.89,51.82,51.87,49799.0,43.2107,43.219,43.1607,43.2024,49799.0
2020-01-03 13:10:00,51.87,52.01,51.87,51.98,54807.0,43.2024,43.319,43.2024,43.294,54807.0
2020-01-03 13:15:00,51.98,52.01,51.95,51.96,42938.0,43.294,43.319,43.269,43.2773,42938.0
2020-01-03 13:20:00,51.96,51.99,51.91,51.93,32601.0,43.2773,43.3023,43.2357,43.2523,32601.0
2020-01-03 13:25:00,51.93,51.95,51.89,51.91,31595.0,43.2523,43.269,43.219,43.2357,31595.0
2020-01-03 13:30:00,51.9,52.03,51.9,52.02,63264.0,43.2274,43.3356,43.2274,43.3273,63264.0
2020-01-03 13:35:00,52.03,52.03,51.85,51.91,95360.0,43.3356,43.3356,43.1857,43.2357,95360.0
2020-01-03 13:40:00,51.91,52.0,51.91,51.96,45103.0,43.2357,43.3106,43.2357,43.2773,45103.0
2020-01-03 13:45:00,51.95,52.04,51.94,52.02,45393.0,43.269,43.344,43.2607,43.3273,45393.0
2020-01-03 13:50:00,52.01,52.03,51.99,52.01,30598.0,43.319,43.3356,43.3023,43.319,30598.0
2020-01-03 13:55:00,52.0,52.05,51.92,52.01,107115.0,43.3106,43.3523,43.244,43.319,107115.0
2020-01-03 14:00:00,52.0,52.04,51.97,52.03,40722.0,43.3106,43.344,43.2857,43.3356,40722.0
2020-01-03 14:05:00,52.03,52.09,52.01,52.06,40129.0,43.3356,43.3856,43.319,43.3606,40129.0
2020-01-03 14:10:00,52.06,52.12,52.06,52.12,32635.0,43.3606,43.4106,43.3606,43.4106,32635.0
2020-01-03 14:15:00,52.11,52.15,52.08,52.14,37233.0,43.4023,43.4356,43.3773,43.4272,37233.0
2020-01-03 14:20:00,52.14,52.17,52.13,52.14,24475.0,43.4272,43.4522,43.4189,43.4272,24475.0
2020-01-03 14:25:00,52.14,52.19,52.12,52.16,29004.0,43.4272,43.4689,43.4106,43.4439,29004.0
2020-01-03 14:30:00,52.16,52.16,52.1,52.13,33798.0,43.4439,43.4439,43.3939,43.4189,33798.0
2020-01-03 14:35:00,52.13,52.14,52.08,52.12,53196.0,43.4189,43.4272,43.3773,43.4106,53196.0
2020-01-03 14:40:00,52.11,52.17,52.11,52.14,42985.0,43.4023,43.4522,43.4023,43.4272,42985.0
2020-01-03 14:45:00,52.13,52.14,52.11,52.11,31884.0,43.4189,43.4272,43.4023,43.4023,31884.0
2020-01-03 14:50:00,52.1,52.17,52.1,52.14,39723.0,43.3939,43.4522,43.3939,43.4272,39723.0
2020-01-03 14:55:00,52.14,52.21,52.14,52.18,42738.0,43.4272,43.4856,43.4272,43.4606,42738.0
2020-01-03 15:00:00,52.19,52.19,52.11,52.13,42405.0,43.4689,43.4689,43.4023,43.4189,42405.0
2020-01-03 15:05:00,52.12,52.13,52.08,52.09,47500.0,43.4106,43.4189,43.3773,43.3856,47500.0
2020-01-03 15:10:00,52.09,52.1,52.02,52.03,46308.0,43.3856,43.3939,43.3273,43.3356,46308.0
2020-01-03 15:15:00,52.04,52.05,51.99,52.04,35761.0,43.344,43.3523,43.3023,43.344,35761.0
2020-01-03 15:20:00,52.04,52.04,51.95,51.97,55864.0,43.344,43.344,43.269,43.2857,55864.0
2020-01-03 15:25:00,51.97,52.03,51.96,52.02,37680.0,43.2857,43.3356,43.2773,43.3273,37680.0
2020-01-03 15:30:00,52.01,52.01,51.92,51.95,43605.0,43.319,43.319,43.244,43.269,43605.0
2020-01-03 15:35:00,51.94,51.95,51.88,51.89,55143.0,43.2607,43.269,43.2107,43.219,55143.0
2020-01-03 15:40:00,51.9,51.92,51.87,51.89,46971.0,43.2274,43.244,43.2024,43.219,46971.0
2020-01-03 15:45:00,51.89,51.91,51.83,51.86,58098.0,43.219,43.2357,43.169,43.194,58098.0
2020-01-03 15:50:00,51.86,52.0,51.85,51.98,73890.0,43.194,43.3106,43.1857,43.294,73890.0
2020-01-03 15:55:00,51.98,52.0,51.92,51.94,178634.0,43.294,43.3106,43.244,43.2607,178634.0
2020-01-06 09:30:00,52.08,52.24,51.98,52.23,93597.0,43.3773,43.5105,43.294,43.5022,93597.0
2020-01-06 09:35:00,52.22,52.4,52.16,52.39,26096.0,43.4939,43.6438,43.4439,43.6355,26096.0
2020-01-06 09:40:00,52.38,52.39,52.33,52.34,33852.0,43.6271,43.6355,43.5855,43.5938,33852.0
2020-01-06 09:45:00,52.33,52.33,52.23,52.31,40267.0,43.5855,43.5855,43.5022,43.5688,40267.0
2020-01-06 09:50:00,52.33,52.36,52.15,52.2,55936.0,43.5855,43.6105,43.4356,43.4772,55936.0
2020-01-06 09:55:00,52.2,52.27,52.13,52.25,42484.0,43.4772,43.5355,43.4189,43.5189,42484.0
2020-01-06 10:00:00,52.25,52.25,52.15,52.2,56082.0,43.5189,43.5189,43.4356,43.4772,56082.0
2020-01-06 10:05:00,52.2,52.25,52.15,52.25,30154.0,43.4772,43.5189,43.4356,43.5189,30154.0
2020-01-06 10:10:00,52.25,52.31,52.23,52.26,55487.0,43.5189,43.5688,43.5022,43.5272,55487.0
2020-01-06 10:15:00,52.26,52.31,52.24,52.28,46890.0,43.5272,43.5688,43.5105,43.5439,46890.0
2020-01-06 10:20:00,52.29,52.4,52.29,52.36,22889.0,43.5522,43.6438,43.5522,43.6105,22889.0
2020-01-06 10:25:00,52.36,52.42,52.34,52.37,29471.0,43.6105,43.6605,43.5938,43.6188,29471.0
2020-01-06 10:30:00,52.37,52.45,52.36,52.44,35302.0,43.6188,43.6854,43.6105,43.6771,35302.0
2020-01-06 10:35:00,52.43,52.48,52.41,52.47,13963.0,43.6688,43.7104,43.6521,43.7021,13963.0
2020-01-06 10:40:00,52.46,52.49,52.44,52.48,18356.0,43.6938,43.7188,43.6771,43.7104,18356.0
2020-01-06 10:45:00,52.48,52.49,52.43,52.44,17735.0,43.7104,43.7188,43.6688,43.6771,17735.0
2020-01-06 10:50:00,52.44,52.47,52.41,52.43,22471.0,43.6771,43.7021,43.6521,43.6688,22471.0
2020-01-06 10:55:00,52.43,52.45,52.4,52.44,18068.0,43.6688,43.6854,43.6438,43.6771,18068.0
2020-01-06 11:00:00,52.44,52.51,52.42,52.5,39228.0,43.6771,43.7354,43.6605,43.7271,39228.0
2020-01-06 11:05:00,52.52,52.52,52.47,52.5,33042.0,43.7437,43.7437,43.7021,43.7271,33042.0
2020-01-06 11:10:00,52.5,52.57,52.49,52.55,51404.0,43.7271,43.7854,43.7188,43.7687,51404.0
2020-01-06 11:15:00,52.55,52.55,52.48,52.52,27558.0,43.7687,43.7687,43.7104,43.7437,27558.0
2020-01-06 11:20:00,52.51,52.52,52.45,52.46,14662.0,43.7354,43.7437,43.6854,43.6938,14662.0
2020-01-06 11:25:00,52.47,52.5,52.45,52.47,20061.0,43.7021,43.7271,43.6854,43.7021,20061.0
2020-01-06 11:30:00,52.48,52.66,52.47,52.64,46703.0,43.7104,43.8604,43.7021,43.8437,46703.0
2020-01-06 11:35:00,52.64,52.64,52.58,52.6,13466.0,43.8437,43.8437,43.7937,43.8104,13466.0
2020-01-06 11:40:00,52.6,52.65,52.58,52.61,21411.0,43.8104,43.852,43.7937,43.8187,21411.0
2020-01-06 11:45:00,52.61,52.61,52.54,52.55,12963.0,43.8187,43.8187,43.7604,43.7687,12963.0
2020-01-06 11:50:00,52.55,52.59,52.54,52.55,15313.0,43.7687,43.8021,43.7604,43.7687,15313.0
2020-01-06 11:55:00,52.55,52.6,52.52,52.6,18288.0,43.7687,43.8104,43.7437,43.8104,18288.0
2020-01-06 12:00:00,52.59,52.6,52.54,52.55,21948.0,43.8021,43.8104,43.7604,43.7687,21948.0
2020-01-06 12:05:00,52.56,52.61,52.56,52.59,17872.0,43.7771,43.8187,43.7771,43.8021,17872.0
2020-01-06 12:10:00,52.58,52.61,52.58,52.6,19152.0,43.7937,43.8187,43.7937,43.8104,19152.0
2020-01-06 12:15:00,52.59,52.6,52.57,52.57,18856.0,43.8021,43.8104,43.7854,43.7854,18856.0
2020-01-06 12:20:00,52.57,52.6,52.56,52.59,11033.0,43.7854,43.8104,43.7771,43.8021,11033.0
2020-01-06 12:25:00,52.59,52.62,52.58,52.61,18153.0,43.8021,43.827,43.7937,43.8187,18153.0
2020-01-06 12:30:00,52.61,52.65,52.6,52.65,12644.0,43.8187,43.852,43.8104,43.852,12644.0
2020-01-06 12:35:00,52.64,52.68,52.61,52.65,21809.0,43.8437,43.877,43.8187,43.852,21809.0
2020-01-06 12:40:00,52.66,52.7,52.66,52.69,38367.0,43.8604,43.8937,43.8604,43.8853,38367.0
2020-01-06 12:45:00,52.7,52.73,52.7,52.72,13245.0,43.8937,43.9187,43.8937,43.9103,13245.0
2020-01-06 12:50:00,52.71,52.72,52.69,52.71,49632.0,43.902,43.9103,43.8853,43.902,49632.0
2020-01-06 12:55:00,52.7,52.71,52.63,52.63,11555.0,43.8937,43.902,43.8354,43.8354,11555.0
2020-01-06 13:00:00,52.64,52.67,52.63,52.65,11671.0,43.8437,43.8687,43.8354,43.852,11671.0
2020-01-06 13:05:00,52.64,52.71,52.64,52.69,22253.0,43.8437,43.902,43.8437,43.8853,22253.0
2020-01-06 13:10:00,52.69,52.7,52.66,52.69,14117.0,43.8853,43.8937,43.8604,43.8853,14117.0
2020-01-06 13:15:00,52.69,52.71,52.67,52.67,17963.0,43.8853,43.902,43.8687,43.8687,17963.0
2020-01-06 13:20:00,52.67,52.7,52.66,52.68,24653.0,43.8687,43.8937,43.8604,43.877,24653.0
2020-01-06 13:25:00,52.69,52.71,52.66,52.66,10258.0,43.8853,43.902,43.8604,43.8604,10258.0
2020-01-06 13:30:00,52.66,52.69,52.58,52.59,20525.0,43.8604,43.8853,43.7937,43.8021,20525.0
2020-01-06 13:35:00,52.6,52.64,52.59,52.63,24998.0,43.8104,43.8437,43.8021,43.8354,24998.0
2020-01-06 13:40:00,52.63,52.63,52.57,52.59,18917.0,43.8354,43.8354,43.7854,43.8021,18917.0
2020-01-06 13:45:00,52.6,52.66,52.59,52.62,21079.0,43.8104,43.8604,43.8021,43.827,21079.0
2020-01-06 13:50:00,52.62,52.63,52.59,52.6,16263.0,43.827,43.8354,43.8021,43.8104,16263.0
2020-01-06 13:55:00,52.6,52.63,52.59,52.6,24259.0,43.8104,43.8354,43.8021,43.8104,24259.0
2020-01-06 14:00:00,52.59,52.61,52.58,52.59,16349.0,43.8021,43.8187,43.7937,43.8021,16349.0
2020-01-06 14:05:00,52.6,52.64,52.58,52.62,17869.0,43.8104,43.8437,43.7937,43.827,17869.0
2020-01-06 14:10:00,52.63,52.69,52.62,52.66,18582.0,43.8354,43.8853,43.827,43.8604,18582.0
2020-01-06 14:15:00,52.66,52.68,52.64,52.68,22461.0,43.8604,43.877,43.8437,43.877,22461.0
2020-01-06 14:20:00,52.67,52.7,52.66,52.68,13412.0,43.8687,43.8937,43.8604,43.877,13412.0
2020-01-06 14:25:00,52.68,52.7,52.65,52.69,17536.0,43.877,43.8937,43.852,43.8853,17536.0
2020-01-06 14:30:00,52.69,52.69,52.66,52.66,11801.0,43.8853,43.8853,43.8604,43.8604,11801.0
2020-01-06 14:35:00,52.66,52.67,52.58,52.58,128179.0,43.8604,43.8687,43.7937,43.7937,128179.0
2020-01-06 14:40:00,52.58,52.61,52.56,52.57,21295.0,43.7937,43.8187,43.7771,43.7854,21295.0
2020-01-06 14:45:00,52.57,52.58,52.53,52.55,23506.0,43.7854,43.7937,43.7521,43.7687,23506.0
2020-01-06 14:50:00,52.54,52.56,52.52,52.53,19334.0,43.7604,43.7771,43.7437,43.7521,19334.0
2020-01-06 14:55:00,52.53,52.53,52.49,52.51,21483.0,43.7521,43.7521,43.7188,43.7354,21483.0
2020-01-06 15:00:00,52.51,52.52,52.44,52.44,23318.0,43.7354,43.7437,43.6771,43.6771,23318.0
2020-01-06 15:05:00,52.44,52.47,52.43,52.45,28234.0,43.6771,43.7021,43.6688,43.6854,28234.0
2020-01-06 15:10:00,52.45,52.54,52.45,52.54,32849.0,43.6854,43.7604,43.6854,43.7604,32849.0
2020-01-06 15:15:00,52.54,52.56,52.52,52.55,35216.0,43.7604,43.7771,43.7437,43.7687,35216.0
2020-01-06 15:20:00,52.55,52.59,52.54,52.59,21184.0,43.7687,43.8021,43.7604,43.8021,21184.0
2020-01-06 15:25:00,52.59,52.59,52.56,52.57,24341.0,43.8021,43.8021,43.7771,43.7854,24341.0
2020-01-06 15:30:00,52.56,52.58,52.53,52.54,39418.0,43.7771,43.7937,43.7521,43.7604,39418.0
2020-01-06 15:35:00,52.54,52.57,52.5,52.55,48566.0,43.7604,43.7854,43.7271,43.7687,48566.0
2020-01-06 15:40:00,52.55,52.57,52.53,52.55,27624.0,43.7687,43.7854,43.7521,43.7687,27624.0
2020-01-06 15:45:00,52.55,52.6,52.54,52.58,65615.0,43.7687,43.8104,43.7604,43.7937,65615.0
2020-01-06 15:50:00,52.58,52.7,52.57,52.63,151986.0,43.7937,43.8937,43.7854,43.8354,151986.0
2020-01-06 15:55:00,52.63,52.64,52.59,52.59,191034.0,43.8354,43.8437,43.8021,43.8021,191034.0
2020-01-07 09:30:00,52.3,52.49,52.3,52.45,115133.0,43.5605,43.7188,43.5605,43.6854,115133.0
2020-01-07 09:35:00,52.44,52.45,52.34,52.35,43999.0,43.6771,43.6854,43.5938,43.6022,43999.0
2020-01-07 09:40:00,52.36,52.36,52.07,52.07,23127.0,43.6105,43.6105,43.3689,43.3689,23127.0
2020-01-07 09:45:00,52.09,52.15,52.03,52.06,50301.0,43.3856,43.4356,43.3356,43.3606,50301.0
2020-01-07 09:50:00,52.07,52.1,52.02,52.08,36685.0,43.3689,43.3939,43.3273,43.3773,36685.0
2020-01-07 09:55:00,52.09,52.24,52.06,52.15,134702.0,43.3856,43.5105,43.3606,43.4356,134702.0
2020-01-07 10:00:00,52.15,52.27,52.15,52.27,57027.0,43.4356,43.5355,43.4356,43.5355,57027.0
2020-01-07 10:05:00,52.27,52.32,52.23,52.31,69039.0,43.5355,43.5772,43.5022,43.5688,69039.0
2020-01-07 10:10:00,52.3,52.34,52.2,52.23,65595.0,43.5605,43.5938,43.4772,43.5022,65595.0
2020-01-07 10:15:00,52.24,52.25,52.18,52.2,26588.0,43.5105,43.5189,43.4606,43.4772,26588.0
2020-01-07 10:20:00,52.19,52.26,52.18,52.2,37229.0,43.4689,43.5272,43.4606,43.4772,37229.0
2020-01-07 10:25:00,52.2,52.27,52.19,52.25,22619.0,43.4772,43.5355,43.4689,43.5189,22619.0
2020-01-07 10:30:00,52.26,52.31,52.21,52.26,33796.0,43.5272,43.5688,43.4856,43.5272,33796.0
2020-01-07 10:35:00,52.25,52.31,52.24,52.31,25728.0,43.5189,43.5688,43.5105,43.5688,25728.0
2020-01-07 10:40:00,52.31,52.32,52.26,52.31,34304.0,43.5688,43.5772,43.5272,43.5688,34304.0
2020-01-07 10:45:00,52.31,52.32,52.26,52.3,35517.0,43.5688,43.5772,43.5272,43.5605,35517.0
2020-01-07 10:50:00,52.3,52.34,52.29,52.32,37024.0,43.5605,43.5938,43.5522,43.5772,37024.0
2020-01-07 10:55:00,52.31,52.35,52.25,52.26,45319.0,43.5688,43.6022,43.5189,43.5272,45319.0
2020-01-07 11:00:00,52.26,52.36,52.25,52.36,68635.0,43.5272,43.6105,43.5189,43.6105,68635.0
2020-01-07 11:05:00,52.36,52.37,52.3,52.36,25072.0,43.6105,43.6188,43.5605,43.6105,25072.0
2020-01-07 11:10:00,52.36,52.43,52.33,52.43,21755.0,43.6105,43.6688,43.5855,43.6688,21755.0
2020-01-07 11:15:00,52.42,52.42,52.33,52.4,27806.0,43.6605,43.6605,43.5855,43.6438,27806.0
2020-01-07 11:20:00,52.41,52.44,52.39,52.44,28564.0,43.6521,43.6771,43.6355,43.6771,28564.0
2020-01-07 11:25:00,52.44,52.47,52.41,52.47,68612.0,43.6771,43.7021,43.6521,43.7021,68612.0
2020-01-07 11:30:00,52.47,52.49,52.34,52.37,33528.0,43.7021,43.7188,43.5938,43.6188,33528.0
2020-01-07 11:35:00,52.35,52.37,52.34,52.37,21449.0,43.6022,43.6188,43.5938,43.6188,21449.0
2020-01-07 11:40:00,52.37,52.39,52.32,52.33,41857.0,43.6188,43.6355,43.5772,43.5855,41857.0
2020-01-07 11:45:00,52.33,52.34,52.26,52.26,26647.0,43.5855,43.5938,43.5272,43.5272,26647.0
2020-01-07 11:50:00,52.26,52.31,52.26,52.3,18495.0,43.5272,43.5688,43.5272,43.5605,18495.0
2020-01-07 11:55:00,52.3,52.31,52.19,52.22,63927.0,43.5605,43.5688,43.4689,43.4939,63927.0
2020-01-07 12:00:00,52.21,52.22,52.18,52.19,9508.0,43.4856,43.4939,43.4606,43.4689,9508.0
2020-01-07 12:05:00,52.18,52.22,52.18,52.19,17020.0,43.4606,43.4939,43.4606,43.4689,17020.0
2020-01-07 12:10:00,52.19,52.2,52.16,52.16,17475.0,43.4689,43.4772,43.4439,43.4439,17475.0
2020-01-07 12:15:00,52.16,52.18,52.12,52.16,17732.0,43.4439,43.4606,43.4106,43.4439,17732.0
2020-01-07 12:20:00,52.16,52.21,52.16,52.21,11910.0,43.4439,43.4856,43.4439,43.4856,11910.0
2020-01-07 12:25:00,52.21,52.21,52.19,52.19,10481.0,43.4856,43.4856,43.4689,43.4689,10481.0
2020-01-07 12:30:00,52.2,52.22,52.12,52.13,20732.0,43.4772,43.4939,43.4106,43.4189,20732.0
2020-01-07 12:35:00,52.13,52.17,52.13,52.15,19232.0,43.4189,43.4522,43.4189,43.4356,19232.0
2020-01-07 12:40:00,52.15,52.16,52.1,52.13,13904.0,43.4356,43.4439,43.3939,43.4189,13904.0
2020-01-07 12:45:00,52.13,52.13,52.11,52.13,11421.0,43.4189,43.4189,43.4023,43.4189,11421.0
2020-01-07 12:50:00,52.13,52.14,52.11,52.13,19271.0,43.4189,43.4272,43.4023,43.4189,19271.0
2020-01-07 12:55:00,52.12,52.14,52.07,52.07,125346.0,43.4106,43.4272,43.3689,43.3689,125346.0
2020-01-07 13:00:00,52.06,52.11,52.05,52.07,61952.0,43.3606,43.4023,43.3523,43.3689,61952.0
2020-01-07 13:05:00,52.08,52.08,52.02,52.02,21570.0,43.3773,43.3773,43.3273,43.3273,21570.0
2020-01-07 13:10:00,52.02,52.05,52.0,52.05,32410.0,43.3273,43.3523,43.3106,43.3523,32410.0
2020-01-07 13:15:00,52.05,52.07,52.03,52.05,24101.0,43.3523,43.3689,43.3356,43.3523,24101.0
2020-01-07 13:20:00,52.05,52.08,52.05,52.07,20339.0,43.3523,43.3773,43.3523,43.3689,20339.0
2020-01-07 13:25:00,52.06,52.08,52.04,52.05,31547.0,43.3606,43.3773,43.344,43.3523,31547.0
2020-01-07 13:30:00,52.05,52.07,52.04,52.05,24280.0,43.3523,43.3689,43.344,43.3523,24280.0
2020-01-07 13:35:00,52.05,52.05,51.94,52.01,64340.0,43.3523,43.3523,43.2607,43.319,64340.0
2020-01-07 13:40:00,52.01,52.04,52.01,52.04,17750.0,43.319,43.344,43.319,43.344,17750.0
2020-01-07 13:45:00,52.03,52.06,52.03,52.05,16540.0,43.3356,43.3606,43.3356,43.3523,16540.0
2020-01-07 13:50:00,52.06,52.07,52.0,52.05,19476.0,43.3606,43.3689,43.3106,43.3523,19476.0
2020-01-07 13:55:00,52.06,52.09,52.05,52.07,28403.0,43.3606,43.3856,43.3523,43.3689,28403.0
2020-01-07 14:00:00,52.08,52.09,52.05,52.08,19178.0,43.3773,43.3856,43.3523,43.3773,19178.0
2020-01-07 14:05:00,52.08,52.13,52.07,52.12,35332.0,43.3773,43.4189,43.3689,43.4106,35332.0
2020-01-07 14:10:00,52.11,52.12,52.09,52.11,28212.0,43.4023,43.4106,43.3856,43.4023,28212.0
2020-01-07 14:15:00,52.1,52.13,52.09,52.12,37076.0,43.3939,43.4189,43.3856,43.4106,37076.0
2020-01-07 14:20:00,52.12,52.14,52.1,52.13,25473.0,43.4106,43.4272,43.3939,43.4189,25473.0
2020-01-07 14:25:00,52.12,52.18,52.12,52.18,19958.0,43.4106,43.4606,43.4106,43.4606,19958.0
2020-01-07 14:30:00,52.17,52.23,52.16,52.22,26836.0,43.4522,43.5022,43.4439,43.4939,26836.0
2020-01-07 14:35:00,52.22,52.23,52.16,52.16,17346.0,43.4939,43.5022,43.4439,43.4439,17346.0
2020-01-07 14:40:00,52.17,52.18,52.12,52.14,16659.0,43.4522,43.4606,43.4106,43.4272,16659.0
2020-01-07 14:45:00,52.14,52.17,52.12,52.16,15567.0,43.4272,43.4522,43.4106,43.4439,15567.0
2020-01-07 14:50:00,52.16,52.19,52.16,52.18,18393.0,43.4439,43.4689,43.4439,43.4606,18393.0
2020-01-07 14:55:00,52.19,52.23,52.17,52.22,47234.0,43.4689,43.5022,43.4522,43.4939,47234.0
2020-01-07 15:00:00,52.22,52.24,52.17,52.18,43276.0,43.4939,43.5105,43.4522,43.4606,43276.0
2020-01-07 15:05:00,52.19,52.19,52.15,52.18,23705.0,43.4689,43.4689,43.4356,43.4606,23705.0
2020-01-07 15:10:00,52.17,52.18,52.15,52.18,19036.0,43.4522,43.4606,43.4356,43.4606,19036.0
2020-01-07 15:15:00,52.17,52.2,52.16,52.2,29496.0,43.4522,43.4772,43.4439,43.4772,29496.0
2020-01-07 15:20:00,52.19,52.21,52.16,52.21,28043.0,43.4689,43.4856,43.4439,43.4856,28043.0
2020-01-07 15:25:00,52.21,52.21,52.16,52.16,29091.0,43.4856,43.4856,43.4439,43.4439,29091.0
2020-01-07 15:30:00,52.17,52.2,52.16,52.19,36092.0,43.4522,43.4772,43.4439,43.4689,36092.0
2020-01-07 15:35:00,52.19,52.21,52.15,52.2,63461.0,43.4689,43.4856,43.4356,43.4772,63461.0
2020-01-07 15:40:00,52.2,52.24,52.19,52.23,29809.0,43.4772,43.5105,43.4689,43.5022,29809.0
2020-01-07 15:45:00,52.23,52.26,52.23,52.25,55312.0,43.5022,43.5272,43.5022,43.5189,55312.0
2020-01-07 15:50:00,52.25,52.27,52.25,52.27,73877.0,43.5189,43.5355,43.5189,43.5355,73877.0
2020-01-07 15:55:00,52.27,52.29,52.2,52.22,244860.0,43.5355,43.5522,43.4772,43.4939,244860.0
2020-01-08 09:30:00,52.49,52.55,52.28,52.49,78213.0,43.7188,43.7687,43.5439,43.7188,78213.0
2020-01-08 09:35:00,52.48,52.6,52.47,52.49,32055.0,43.7104,43.8104,43.7021,43.7188,32055.0
2020-01-08 09:40:00,52.49,52.66,52.49,52.57,34962.0,43.7188,43.8604,43.7188,43.7854,34962.0
2020-01-08 09:45:00,52.57,52.57,52.4,52.44,36232.0,43.7854,43.7854,43.6438,43.6771,36232.0
2020-01-08 09:50:00,52.43,52.43,52.35,52.35,19151.0,43.6688,43.6688,43.6022,43.6022,19151.0
2020-01-08 09:55:00,52.35,52.43,52.34,52.4,23463.0,43.6022,43.6688,43.5938,43.6438,23463.0
2020-01-08 10:00:00,52.4,52.45,52.37,52.45,15737.0,43.6438,43.6854,43.6188,43.6854,15737.0
2020-01-08 10:05:00,52.44,52.46,52.39,52.46,23359.0,43.6771,43.6938,43.6355,43.6938,23359.0
2020-01-08 10:10:00,52.47,52.5,52.41,52.48,37283.0,43.7021,43.7271,43.6521,43.7104,37283.0
2020-01-08 10:15:00,52.49,52.59,52.49,52.58,58853.0,43.7188,43.8021,43.7188,43.7937,58853.0
2020-01-08 10:20:00,52.57,52.65,52.56,52.64,36349.0,43.7854,43.852,43.7771,43.8437,36349.0
2020-01-08 10:25:00,52.65,52.66,52.58,52.6,21923.0,43.852,43.8604,43.7937,43.8104,21923.0
2020-01-08 10:30:00,52.59,52.64,52.56,52.61,44142.0,43.8021,43.8437,43.7771,43.8187,44142.0
2020-01-08 10:35:00,52.6,52.62,52.54,52.62,31660.0,43.8104,43.827,43.7604,43.827,31660.0
2020-01-08 10:40:00,52.61,52.66,52.58,52.6,45121.0,43.8187,43.8604,43.7937,43.8104,45121.0
2020-01-08 10:45:00,52.59,52.64,52.58,52.63,74793.0,43.8021,43.8437,43.7937,43.8354,74793.0
2020-01-08 10:50:00,52.63,52.67,52.62,52.65,20894.0,43.8354,43.8687,43.827,43.852,20894.0
2020-01-08 10:55:00,52.65,52.66,52.62,52.66,18201.0,43.852,43.8604,43.827,43.8604,18201.0
2020-01-08 11:00:00,52.66,52.7,52.64,52.69,25561.0,43.8604,43.8937,43.8437,43.8853,25561.0
2020-01-08 11:05:00,52.69,52.7,52.65,52.69,19600.0,43.8853,43.8937,43.852,43.8853,19600.0
2020-01-08 11:10:00,52.69,52.7,52.65,52.66,17405.0,43.8853,43.8937,43.852,43.8604,17405.0
2020-01-08 11:15:00,52.67,52.69,52.64,52.64,18654.0,43.8687,43.8853,43.8437,43.8437,18654.0
2020-01-08 11:20:00,52.64,52.67,52.58,52.64,29373.0,43.8437,43.8687,43.7937,43.8437,29373.0
2020-01-08 11:25:00,52.64,52.69,52.62,52.67,20145.0,43.8437,43.8853,43.827,43.8687,20145.0
2020-01-08 11:30:00,52.67,52.71,52.62,52.66,64931.0,43.8687,43.902,43.827,43.8604,64931.0
2020-01-08 11:35:00,52.66,52.74,52.66,52.73,42544.0,43.8604,43.927,43.8604,43.9187,42544.0
2020-01-08 11:40:00,52.73,52.83,52.72,52.8,72053.0,43.9187,44.0019,43.9103,43.977,72053.0
2020-01-08 11:45:00,52.8,52.86,52.79,52.83,22115.0,43.977,44.0269,43.9686,44.0019,22115.0
2020-01-08 11:50:00,52.84,52.87,52.81,52.83,17376.0,44.0103,44.0353,43.9853,44.0019,17376.0
2020-01-08 11:55:00,52.83,52.84,52.79,52.82,19392.0,44.0019,44.0103,43.9686,43.9936,19392.0
2020-01-08 12:00:00,52.83,52.85,52.8,52.82,25590.0,44.0019,44.0186,43.977,43.9936,25590.0
2020-01-08 12:05:00,52.82,52.87,52.81,52.85,24626.0,43.9936,44.0353,43.9853,44.0186,24626.0
2020-01-08 12:10:00,52.86,52.91,52.85,52.91,38732.0,44.0269,44.0686,44.0186,44.0686,38732.0
2020-01-08 12:15:00,52.9,52.91,52.89,52.9,11262.0,44.0602,44.0686,44.0519,44.0602,11262.0
2020-01-08 12:20:00,52.9,52.9,52.84,52.85,19091.0,44.0602,44.0602,44.0103,44.0186,19091.0
2020-01-08 12:25:00,52.85,52.94,52.84,52.94,49926.0,44.0186,44.0936,44.0103,44.0936,49926.0
2020-01-08 12:30:00,52.94,52.95,52.9,52.91,44904.0,44.0936,44.1019,44.0602,44.0686,44904.0
2020-01-08 12:35:00,52.91,52.96,52.9,52.96,25189.0,44.0686,44.1102,44.0602,44.1102,25189.0
2020-01-08 12:40:00,52.95,52.96,52.88,52.89,175486.0,44.1019,44.1102,44.0436,44.0519,175486.0
2020-01-08 12:45:00,52.89,52.9,52.85,52.89,20282.0,44.0519,44.0602,44.0186,44.0519,20282.0
2020-01-08 12:50:00,52.9,52.96,52.88,52.94,48328.0,44.0602,44.1102,44.0436,44.0936,48328.0
2020-01-08 12:55:00,52.94,52.99,52.93,52.95,34476.0,44.0936,44.1352,44.0852,44.1019,34476.0
2020-01-08 13:00:00,52.96,52.98,52.93,52.96,40710.0,44.1102,44.1269,44.0852,44.1102,40710.0
2020-01-08 13:05:00,52.96,53.01,52.95,52.99,86337.0,44.1102,44.1519,44.1019,44.1352,86337.0
2020-01-08 13:10:00,52.99,53.04,52.98,53.04,18761.0,44.1352,44.1769,44.1269,44.1769,18761.0
2020-01-08 13:15:00,53.04,53.04,52.99,53.01,20921.0,44.1769,44.1769,44.1352,44.1519,20921.0
2020-01-08 13:20:00,53.0,53.03,52.99,53.01,20606.0,44.1435,44.1685,44.1352,44.1519,20606.0
2020-01-08 13:25:00,53.01,53.02,52.97,53.0,10565.0,44.1519,44.1602,44.1186,44.1435,10565.0
2020-01-08 13:30:00,53.0,53.0,52.94,52.94,16808.0,44.1435,44.1435,44.0936,44.0936,16808.0
2020-01-08 13:35:00,52.94,52.95,52.9,52.9,18780.0,44.0936,44.1019,44.0602,44.0602,18780.0
2020-01-08 13:40:00,52.9,52.91,52.88,52.9,10417.0,44.0602,44.0686,44.0436,44.0602,10417.0
2020-01-08 13:45:00,52.9,52.9,52.84,52.84,7422.0,44.0602,44.0602,44.0103,44.0103,7422.0
2020-01-08 13:50:00,52.85,52.88,52.81,52.88,15866.0,44.0186,44.0436,43.9853,44.0436,15866.0
2020-01-08 13:55:00,52.88,52.89,52.84,52.85,27530.0,44.0436,44.0519,44.0103,44.0186,27530.0
2020-01-08 14:00:00,52.84,52.89,52.84,52.86,25265.0,44.0103,44.0519,44.0103,44.0269,25265.0
2020-01-08 14:05:00,52.86,52.95,52.85,52.9,32735.0,44.0269,44.1019,44.0186,44.0602,32735.0
2020-01-08 14:10:00,52.91,52.95,52.9,52.95,16238.0,44.0686,44.1019,44.0602,44.1019,16238.0
2020-01-08 14:15:00,52.95,52.99,52.94,52.96,35703.0,44.1019,44.1352,44.0936,44.1102,35703.0
2020-01-08 14:20:00,52.95,52.96,52.92,52.92,21965.0,44.1019,44.1102,44.0769,44.0769,21965.0
2020-01-08 14:25:00,52.93,52.97,52.92,52.97,22218.0,44.0852,44.1186,44.0769,44.1186,22218.0
2020-01-08 14:30:00,52.97,53.0,52.97,52.98,17822.0,44.1186,44.1435,44.1186,44.1269,17822.0
2020-01-08 14:35:00,52.98,53.01,52.98,53.0,18441.0,44.1269,44.1519,44.1269,44.1435,18441.0
2020-01-08 14:40:00,53.01,53.01,52.98,53.01,16196.0,44.1519,44.1519,44.1269,44.1519,16196.0
2020-01-08 14:45:00,53.0,53.02,52.99,53.01,14001.0,44.1435,44.1602,44.1352,44.1519,14001.0
2020-01-08 14:50:00,53.01,53.02,53.0,53.0,8111.0,44.1519,44.1602,44.1435,44.1435,8111.0
2020-01-08 14:55:00,53.01,53.02,52.97,52.98,30722.0,44.1519,44.1602,44.1186,44.1269,30722.0
2020-01-08 15:00:00,52.99,53.02,52.99,53.01,21530.0,44.1352,44.1602,44.1352,44.1519,21530.0
2020-01-08 15:05:00,53.02,53.05,52.99,53.05,14957.0,44.1602,44.1852,44.1352,44.1852,14957.0
2020-01-08 15:10:00,53.05,53.05,53.01,53.03,19358.0,44.1852,44.1852,44.1519,44.1685,19358.0
2020-01-08 15:15:00,53.02,53.03,53.0,53.01,14847.0,44.1602,44.1685,44.1435,44.1519,14847.0
2020-01-08 15:20:00,53.0,53.06,53.0,53.04,25246.0,44.1435,44.1935,44.1435,44.1769,25246.0
2020-01-08 15:25:00,53.04,53.05,53.01,53.01,21137.0,44.1769,44.1852,44.1519,44.1519,21137.0
2020-01-08 15:30:00,53.02,53.02,52.99,53.0,27735.0,44.1602,44.1602,44.1352,44.1435,27735.0
2020-01-08 15:35:00,53.01,53.02,52.93,52.93,42362.0,44.1519,44.1602,44.0852,44.0852,42362.0
2020-01-08 15:40:00,52.94,52.98,52.88,52.94,75007.0,44.0936,44.1269,44.0436,44.0936,75007.0
2020-01-08 15:45:00,52.94,52.97,52.91,52.95,109864.0,44.0936,44.1186,44.0686,44.1019,109864.0
2020-01-08 15:50:00,52.96,53.01,52.95,53.0,154206.0,44.1102,44.1519,44.1019,44.1435,154206.0
2020-01-08 15:55:00,53.0,53.01,52.93,52.98,337874.0,44.1435,44.1519,44.0852,44.1269,337874.0
2020-01-09 09:30:00,52.26,52.28,51.97,52.07,125849.0,43.9344,43.9512,43.6906,43.7746,125849.0
2020-01-09 09:35:00,52.08,52.27,52.01,52.26,49086.0,43.7831,43.9428,43.7242,43.9344,49086.0
2020-01-09 09:40:00,52.27,52.33,52.1,52.12,17764.0,43.9428,43.9932,43.7999,43.8167,17764.0
2020-01-09 09:45:00,52.12,52.33,52.11,52.31,35281.0,43.8167,43.9932,43.8083,43.9764,35281.0
2020-01-09 09:50:00,52.33,52.38,52.24,52.28,31759.0,43.9932,44.0353,43.9176,43.9512,31759.0
2020-01-09 09:55:00,52.27,52.36,52.25,52.35,29692.0,43.9428,44.0184,43.926,44.01,29692.0
2020-01-09 10:00:00,52.35,52.41,52.3,52.4,20467.0,44.01,44.0605,43.968,44.0521,20467.0
2020-01-09 10:05:00,52.4,52.46,52.39,52.39,37061.0,44.0521,44.1025,44.0437,44.0437,37061.0
2020-01-09 10:10:00,52.38,52.49,52.37,52.47,35300.0,44.0353,44.1277,44.0269,44.1109,35300.0
2020-01-09 10:15:00,52.46,52.54,52.41,52.51,31276.0,44.1025,44.1698,44.0605,44.1446,31276.0
2020-01-09 10:20:00,52.5,52.59,52.48,52.58,21555.0,44.1361,44.2118,44.1193,44.2034,21555.0
2020-01-09 10:25:00,52.58,52.66,52.56,52.65,74816.0,44.2034,44.2707,44.1866,44.2622,74816.0
2020-01-09 10:30:00,52.65,52.66,52.52,52.53,20078.0,44.2622,44.2707,44.153,44.1614,20078.0
2020-01-09 10:35:00,52.53,52.58,52.5,52.56,20854.0,44.1614,44.2034,44.1361,44.1866,20854.0
2020-01-09 10:40:00,52.56,52.57,52.43,52.49,21405.0,44.1866,44.195,44.0773,44.1277,21405.0
2020-01-09 10:45:00,52.5,52.57,52.49,52.52,14118.0,44.1361,44.195,44.1277,44.153,14118.0
2020-01-09 10:50:00,52.52,52.52,52.46,52.48,15662.0,44.153,44.153,44.1025,44.1193,15662.0
2020-01-09 10:55:00,52.47,52.48,52.42,52.45,10934.0,44.1109,44.1193,44.0689,44.0941,10934.0
2020-01-09 11:00:00,52.46,52.48,52.38,52.39,20401.0,44.1025,44.1193,44.0353,44.0437,20401.0
2020-01-09 11:05:00,52.39,52.47,52.36,52.47,39580.0,44.0437,44.1109,44.0184,44.1109,39580.0
2020-01-09 11:10:00,52.47,52.5,52.44,52.49,30466.0,44.1109,44.1361,44.0857,44.1277,30466.0
2020-01-09 11:15:00,52.5,52.55,52.44,52.55,33106.0,44.1361,44.1782,44.0857,44.1782,33106.0
2020-01-09 11:20:00,52.54,52.56,52.49,52.55,20191.0,44.1698,44.1866,44.1277,44.1782,20191.0
2020-01-09 11:25:00,52.56,52.57,52.49,52.52,20448.0,44.1866,44.195,44.1277,44.153,20448.0
2020-01-09 11:30:00,52.52,52.55,52.51,52.53,21609.0,44.153,44.1782,44.1446,44.1614,21609.0
2020-01-09 11:35:00,52.52,52.53,52.48,52.5,22256.0,44.153,44.1614,44.1193,44.1361,22256.0
2020-01-09 11:40:00,52.49,52.49,52.4,52.43,36153.0,44.1277,44.1277,44.0521,44.0773,36153.0
2020-01-09 11:45:00,52.43,52.47,52.43,52.46,12031.0,44.0773,44.1109,44.0773,44.1025,12031.0
2020-01-09 11:50:00,52.46,52.54,52.45,52.53,14805.0,44.1025,44.1698,44.0941,44.1614,14805.0
2020-01-09 11:55:00,52.53,52.53,52.46,52.48,13428.0,44.1614,44.1614,44.1025,44.1193,13428.0
2020-01-09 12:00:00,52.49,52.54,52.48,52.51,16198.0,44.1277,44.1698,44.1193,44.1446,16198.0
2020-01-09 12:05:00,52.51,52.52,52.47,52.48,11282.0,44.1446,44.153,44.1109,44.1193,11282.0
2020-01-09 12:10:00,52.48,52.52,52.47,52.52,19167.0,44.1193,44.153,44.1109,44.153,19167.0
2020-01-09 12:15:00,52.53,52.57,52.51,52.57,26768.0,44.1614,44.195,44.1446,44.195,26768.0
2020-01-09 12:20:00,52.56,52.56,52.44,52.45,14909.0,44.1866,44.1866,44.0857,44.0941,14909.0
2020-01-09 12:25:00,52.45,52.46,52.4,52.41,14708.0,44.0941,44.1025,44.0521,44.0605,14708.0
2020-01-09 12:30:00,52.41,52.46,52.39,52.45,13122.0,44.0605,44.1025,44.0437,44.0941,13122.0
2020-01-09 12:35:00,52.44,52.47,52.43,52.46,10785.0,44.0857,44.1109,44.0773,44.1025,10785.0
2020-01-09 12:40:00,52.46,52.5,52.45,52.5,13054.0,44.1025,44.1361,44.0941,44.1361,13054.0
2020-01-09 12:45:00,52.5,52.52,52.48,52.5,12265.0,44.1361,44.153,44.1193,44.1361,12265.0
2020-01-09 12:50:00,52.5,52.55,52.5,52.54,12586.0,44.1361,44.1782,44.1361,44.1698,12586.0
2020-01-09 12:55:00,52.54,52.54,52.49,52.51,11628.0,44.1698,44.1698,44.1277,44.1446,11628.0
2020-01-09 13:00:00,52.51,52.56,52.5,52.55,20330.0,44.1446,44.1866,44.1361,44.1782,20330.0
2020-01-09 13:05:00,52.56,52.56,52.52,52.55,17304.0,44.1866,44.1866,44.153,44.1782,17304.0
2020-01-09 13:10:00,52.55,52.57,52.54,52.55,13426.0,44.1782,44.195,44.1698,44.1782,13426.0
2020-01-09 13:15:00,52.55,52.59,52.54,52.55,14303.0,44.1782,44.2118,44.1698,44.1782,14303.0
2020-01-09 13:20:00,52.55,52.57,52.53,52.55,14954.0,44.1782,44.195,44.1614,44.1782,14954.0
2020-01-09 13:25:00,52.55,52.6,52.54,52.58,25603.0,44.1782,44.2202,44.1698,44.2034,25603.0
2020-01-09 13:30:00,52.58,52.58,52.53,52.55,22880.0,44.2034,44.2034,44.1614,44.1782,22880.0
2020-01-09 13:35:00,52.55,52.58,52.54,52.58,14580.0,44.1782,44.2034,44.1698,44.2034,14580.0
2020-01-09 13:40:00,52.57,52.6,52.56,52.59,14305.0,44.195,44.2202,44.1866,44.2118,14305.0
2020-01-09 13:45:00,52.59,52.6,52.56,52.6,21122.0,44.2118,44.2202,44.1866,44.2202,21122.0
2020-01-09 13:50:00,52.6,52.6,52.55,52.56,13492.0,44.2202,44.2202,44.1782,44.1866,13492.0
2020-01-09 13:55:00,52.57,52.6,52.54,52.56,16946.0,44.195,44.2202,44.1698,44.1866,16946.0
2020-01-09 14:00:00,52.57,52.6,52.56,52.57,15438.0,44.195,44.2202,44.1866,44.195,15438.0
2020-01-09 14:05:00,52.57,52.6,52.55,52.59,26603.0,44.195,44.2202,44.1782,44.2118,26603.0
2020-01-09 14:10:00,52.59,52.6,52.56,52.59,9992.0,44.2118,44.2202,44.1866,44.2118,9992.0
2020-01-09 14:15:00,52.59,52.64,52.58,52.61,16844.0,44.2118,44.2538,44.2034,44.2286,16844.0
2020-01-09 14:20:00,52.6,52.62,52.56,52.56,17630.0,44.2202,44.237,44.1866,44.1866,17630.0
2020-01-09 14:25:00,52.56,52.6,52.55,52.58,14224.0,44.1866,44.2202,44.1782,44.2034,14224.0
2020-01-09 14:30:00,52.58,52.61,52.57,52.6,14692.0,44.2034,44.2286,44.195,44.2202,14692.0
2020-01-09 14:35:00,52.6,52.62,52.59,52.6,13996.0,44.2202,44.237,44.2118,44.2202,13996.0
2020-01-09 14:40:00,52.61,52.64,52.6,52.62,15849.0,44.2286,44.2538,44.2202,44.237,15849.0
2020-01-09 14:45:00,52.61,52.62,52.55,52.55,14650.0,44.2286,44.237,44.1782,44.1782,14650.0
2020-01-09 14:50:00,52.55,52.57,52.55,52.55,9983.0,44.1782,44.195,44.1782,44.1782,9983.0
2020-01-09 14:55:00,52.55,52.57,52.54,52.55,16141.0,44.1782,44.195,44.1698,44.1782,16141.0
2020-01-09 15:00:00,52.55,52.58,52.55,52.58,13268.0,44.1782,44.2034,44.1782,44.2034,13268.0
2020-01-09 15:05:00,52.58,52.58,52.5,52.51,20383.0,44.2034,44.2034,44.1361,44.1446,20383.0
2020-01-09 15:10:00,52.51,52.52,52.48,52.5,22984.0,44.1446,44.153,44.1193,44.1361,22984.0
2020-01-09 15:15:00,52.51,52.53,52.5,52.51,17323.0,44.1446,44.1614,44.1361,44.1446,17323.0
2020-01-09 15:20:00,52.52,52.55,52.48,52.48,45162.0,44.153,44.1782,44.1193,44.1193,45162.0
2020-01-09 15:25:00,52.49,52.49,52.42,52.45,42605.0,44.1277,44.1277,44.0689,44.0941,42605.0
2020-01-09 15:30:00,52.45,52.47,52.45,52.46,21229.0,44.0941,44.1109,44.0941,44.1025,21229.0
2020-01-09 15:35:00,52.46,52.46,52.38,52.39,41470.0,44.1025,44.1025,44.0353,44.0437,41470.0
2020-01-09 15:40:00,52.39,52.44,52.38,52.44,57030.0,44.0437,44.0857,44.0353,44.0857,57030.0
2020-01-09 15:45:00,52.44,52.48,52.4,52.43,100107.0,44.0857,44.1193,44.0521,44.0773,100107.0
2020-01-09 15:50:00,52.43,52.44,52.36,52.37,87291.0,44.0773,44.0857,44.0184,44.0269,87291.0
2020-01-09 15:55:00,52.37,52.46,52.36,52.37,280377.0,44.0269,44.1025,44.0184,44.0269,280377.0
2020-01-10 09:30:00,52.49,52.51,52.33,52.35,43177.0,44.1277,44.1446,43.9932,44.01,43177.0
2020-01-10 09:35:00,52.35,52.45,52.25,52.44,10723.0,44.01,44.0941,43.926,44.0857,10723.0
2020-01-10 09:40:00,52.43,52.43,52.32,52.39,11840.0,44.0773,44.0773,43.9848,44.0437,11840.0
2020-01-10 09:45:00,52.38,52.38,52.29,52.35,15517.0,44.0353,44.0353,43.9596,44.01,15517.0
2020-01-10 09:50:00,52.34,52.37,52.31,52.36,21049.0,44.0016,44.0269,43.9764,44.0184,21049.0
2020-01-10 09:55:00,52.37,52.38,52.28,52.29,19615.0,44.0269,44.0353,43.9512,43.9596,19615.0
2020-01-10 10:00:00,52.3,52.39,52.29,52.38,10373.0,43.968,44.0437,43.9596,44.0353,10373.0
2020-01-10 10:05:00,52.37,52.38,52.32,52.34,16137.0,44.0269,44.0353,43.9848,44.0016,16137.0
2020-01-10 10:10:00,52.34,52.38,52.3,52.34,27686.0,44.0016,44.0353,43.968,44.0016,27686.0
2020-01-10 10:15:00,52.34,52.45,52.33,52.4,56557.0,44.0016,44.0941,43.9932,44.0521,56557.0
2020-01-10 10:20:00,52.41,52.45,52.38,52.4,16289.0,44.0605,44.0941,44.0353,44.0521,16289.0
2020-01-10 10:25:00,52.4,52.4,52.35,52.37,15334.0,44.0521,44.0521,44.01,44.0269,15334.0
2020-01-10 10:30:00,52.37,52.41,52.35,52.4,18369.0,44.0269,44.0605,44.01,44.0521,18369.0
2020-01-10 10:35:00,52.38,52.42,52.33,52.41,16973.0,44.0353,44.0689,43.9932,44.0605,16973.0
2020-01-10 10:40:00,52.4,52.41,52.36,52.36,16489.0,44.0521,44.0605,44.0184,44.0184,16489.0
2020-01-10 10:45:00,52.36,52.42,52.36,52.38,12810.0,44.0184,44.0689,44.0184,44.0353,12810.0
2020-01-10 10:50:00,52.39,52.4,52.36,52.36,8803.0,44.0437,44.0521,44.0184,44.0184,8803.0
2020-01-10 10:55:00,52.36,52.42,52.35,52.4,10971.0,44.0184,44.0689,44.01,44.0521,10971.0
2020-01-10 11:00:00,52.41,52.42,52.36,52.39,9512.0,44.0605,44.0689,44.0184,44.0437,9512.0
2020-01-10 11:05:00,52.39,52.43,52.36,52.41,15664.0,44.0437,44.0773,44.0184,44.0605,15664.0
2020-01-10 11:10:00,52.41,52.42,52.39,52.41,17445.0,44.0605,44.0689,44.0437,44.0605,17445.0
2020-01-10 11:15:00,52.41,52.42,52.37,52.38,5632.0,44.0605,44.0689,44.0269,44.0353,5632.0
2020-01-10 11:20:00,52.38,52.4,52.33,52.37,17271.0,44.0353,44.0521,43.9932,44.0269,17271.0
2020-01-10 11:25:00,52.37,52.39,52.32,52.39,22297.0,44.0269,44.0437,43.9848,44.0437,22297.0
2020-01-10 11:30:00,52.39,52.4,52.35,52.37,18225.0,44.0437,44.0521,44.01,44.0269,18225.0
2020-01-10 11:35:00,52.37,52.38,52.35,52.35,17632.0,44.0269,44.0353,44.01,44.01,17632.0
2020-01-10 11:40:00,52.36,52.38,52.34,52.38,15764.0,44.0184,44.0353,44.0016,44.0353,15764.0
2020-01-10 11:45:00,52.38,52.39,52.35,52.36,29650.0,44.0353,44.0437,44.01,44.0184,29650.0
2020-01-10 11:50:00,52.36,52.39,52.34,52.36,10800.0,44.0184,44.0437,44.0016,44.0184,10800.0
2020-01-10 11:55:00,52.36,52.4,52.36,52.37,19233.0,44.0184,44.0521,44.0184,44.0269,19233.0
2020-01-10 12:00:00,52.37,52.4,52.36,52.4,17216.0,44.0269,44.0521,44.0184,44.0521,17216.0
2020-01-10 12:05:00,52.4,52.45,52.39,52.39,68671.0,44.0521,44.0941,44.0437,44.0437,68671.0
2020-01-10 12:10:00,52.4,52.4,52.33,52.37,19293.0,44.0521,44.0521,43.9932,44.0269,19293.0
2020-01-10 12:15:00,52.37,52.42,52.36,52.4,7890.0,44.0269,44.0689,44.0184,44.0521,7890.0
2020-01-10 12:20:00,52.41,52.42,52.38,52.39,13596.0,44.0605,44.0689,44.0353,44.0437,13596.0
2020-01-10 12:25:00,52.4,52.44,52.37,52.44,13899.0,44.0521,44.0857,44.0269,44.0857,13899.0
2020-01-10 12:30:00,52.44,52.45,52.43,52.44,8621.0,44.0857,44.0941,44.0773,44.0857,8621.0
2020-01-10 12:35:00,52.43,52.48,52.43,52.48,34552.0,44.0773,44.1193,44.0773,44.1193,34552.0
2020-01-10 12:40:00,52.47,52.49,52.43,52.46,11363.0,44.1109,44.1277,44.0773,44.1025,11363.0
2020-01-10 12:45:00,52.46,52.49,52.45,52.48,11643.0,44.1025,44.1277,44.0941,44.1193,11643.0
2020-01-10 12:50:00,52.48,52.49,52.46,52.46,10858.0,44.1193,44.1277,44.1025,44.1025,10858.0
2020-01-10 12:55:00,52.46,52.47,52.41,52.42,14412.0,44.1025,44.1109,44.0605,44.0689,14412.0
2020-01-10 13:00:00,52.41,52.46,52.41,52.45,12749.0,44.0605,44.1025,44.0605,44.0941,12749.0
2020-01-10 13:05:00,52.46,52.46,52.45,52.46,8005.0,44.1025,44.1025,44.0941,44.1025,8005.0
2020-01-10 13:10:00,52.46,52.51,52.42,52.46,42631.0,44.1025,44.1446,44.0689,44.1025,42631.0
2020-01-10 13:15:00,52.46,52.52,52.44,52.49,33380.0,44.1025,44.153,44.0857,44.1277,33380.0
2020-01-10 13:20:00,52.5,52.5,52.46,52.48,13417.0,44.1361,44.1361,44.1025,44.1193,13417.0
2020-01-10 13:25:00,52.48,52.48,52.43,52.44,12426.0,44.1193,44.1193,44.0773,44.0857,12426.0
2020-01-10 13:30:00,52.45,52.46,52.43,52.46,11927.0,44.0941,44.1025,44.0773,44.1025,11927.0
2020-01-10 13:35:00,52.45,52.49,52.45,52.45,11787.0,44.0941,44.1277,44.0941,44.0941,11787.0
2020-01-10 13:40:00,52.46,52.47,52.44,52.47,11855.0,44.1025,44.1109,44.0857,44.1109,11855.0
2020-01-10 13:45:00,52.47,52.49,52.44,52.44,10249.0,44.1109,44.1277,44.0857,44.0857,10249.0
2020-01-10 13:50:00,52.45,52.46,52.4,52.41,9932.0,44.0941,44.1025,44.0521,44.0605,9932.0
2020-01-10 13:55:00,52.41,52.42,52.37,52.39,16289.0,44.0605,44.0689,44.0269,44.0437,16289.0
2020-01-10 14:00:00,52.39,52.42,52.37,52.41,13665.0,44.0437,44.0689,44.0269,44.0605,13665.0
2020-01-10 14:05:00,52.4,52.42,52.4,52.42,6990.0,44.0521,44.0689,44.0521,44.0689,6990.0
2020-01-10 14:10:00,52.41,52.41,52.35,52.35,15377.0,44.0605,44.0605,44.01,44.01,15377.0
2020-01-10 14:15:00,52.36,52.41,52.35,52.4,7200.0,44.0184,44.0605,44.01,44.0521,7200.0
2020-01-10 14:20:00,52.4,52.41,52.39,52.39,12279.0,44.0521,44.0605,44.0437,44.0437,12279.0
2020-01-10 14:25:00,52.39,52.41,52.38,52.39,9937.0,44.0437,44.0605,44.0353,44.0437,9937.0
2020-01-10 14:30:00,52.39,52.39,52.36,52.39,9497.0,44.0437,44.0437,44.0184,44.0437,9497.0
2020-01-10 14:35:00,52.38,52.39,52.36,52.39,7958.0,44.0353,44.0437,44.0184,44.0437,7958.0
2020-01-10 14:40:00,52.39,52.39,52.36,52.37,11409.0,44.0437,44.0437,44.0184,44.0269,11409.0
2020-01-10 14:45:00,52.36,52.39,52.35,52.37,10916.0,44.0184,44.0437,44.01,44.0269,10916.0
2020-01-10 14:50:00,52.38,52.4,52.35,52.39,12570.0,44.0353,44.0521,44.01,44.0437,12570.0
2020-01-10 14:55:00,52.38,52.41,52.38,52.4,8737.0,44.0353,44.0605,44.0353,44.0521,8737.0
2020-01-10 15:00:00,52.39,52.41,52.35,52.35,16551.0,44.0437,44.0605,44.01,44.01,16551.0
2020-01-10 15:05:00,52.35,52.35,52.3,52.32,12444.0,44.01,44.01,43.968,43.9848,12444.0
2020-01-10 15:10:00,52.31,52.35,52.31,52.32,16834.0,43.9764,44.01,43.9764,43.9848,16834.0
2020-01-10 15:15:00,52.33,52.35,52.32,52.32,7212.0,43.9932,44.01,43.9848,43.9848,7212.0
2020-01-10 15:20:00,52.32,52.36,52.32,52.35,14119.0,43.9848,44.0184,43.9848,44.01,14119.0
2020-01-10 15:25:00,52.34,52.35,52.32,52.32,9997.0,44.0016,44.01,43.9848,43.9848,9997.0
2020-01-10 15:30:00,52.32,52.33,52.3,52.31,33934.0,43.9848,43.9932,43.968,43.9764,33934.0
2020-01-10 15:35:00,52.3,52.35,52.3,52.31,28322.0,43.968,44.01,43.968,43.9764,28322.0
2020-01-10 15:40:00,52.32,52.32,52.25,52.26,25711.0,43.9848,43.9848,43.926,43.9344,25711.0
2020-01-10 15:45:00,52.26,52.29,52.19,52.2,46111.0,43.9344,43.9596,43.8755,43.8839,46111.0
2020-01-10 15:50:00,52.19,52.27,52.17,52.24,72172.0,43.8755,43.9428,43.8587,43.9176,72172.0
2020-01-10 15:55:00,52.25,52.3,52.24,52.24,127084.0,43.926,43.968,43.9176,43.9176,127084.0
2020-01-13 09:30:00,52.37,52.59,52.3,52.51,94862.0,44.0269,44.2118,43.968,44.1446,94862.0
2020-01-13 09:35:00,52.49,52.51,52.42,52.45,10526.0,44.1277,44.1446,44.0689,44.0941,10526.0
2020-01-13 09:40:00,52.46,52.56,52.43,52.56,17301.0,44.1025,44.1866,44.0773,44.1866,17301.0
2020-01-13 09:45:00,52.55,52.57,52.42,52.45,19995.0,44.1782,44.195,44.0689,44.0941,19995.0
2020-01-13 09:50:00,52.45,52.47,52.38,52.45,20420.0,44.0941,44.1109,44.0353,44.0941,20420.0
2020-01-13 09:55:00,52.45,52.51,52.39,52.43,16667.0,44.0941,44.1446,44.0437,44.0773,16667.0
2020-01-13 10:00:00,52.44,52.44,52.38,52.41,18770.0,44.0857,44.0857,44.0353,44.0605,18770.0
2020-01-13 10:05:00,52.42,52.43,52.34,52.43,35646.0,44.0689,44.0773,44.0016,44.0773,35646.0
2020-01-13 10:10:00,52.42,52.48,52.42,52.45,22692.0,44.0689,44.1193,44.0689,44.0941,22692.0
2020-01-13 10:15:00,52.45,52.47,52.43,52.45,26357.0,44.0941,44.1109,44.0773,44.0941,26357.0
2020-01-13 10:20:00,52.45,52.53,52.44,52.5,80897.0,44.0941,44.1614,44.0857,44.1361,80897.0
2020-01-13 10:25:00,52.49,52.63,52.48,52.62,48521.0,44.1277,44.2454,44.1193,44.237,48521.0
2020-01-13 10:30:00,52.62,52.76,52.62,52.76,155111.0,44.237,44.3547,44.237,44.3547,155111.0
2020-01-13 10:35:00,52.75,52.78,52.69,52.77,61565.0,44.3463,44.3715,44.2959,44.3631,61565.0
2020-01-13 10:40:00,52.77,52.8,52.75,52.76,24468.0,44.3631,44.3884,44.3463,44.3547,24468.0
2020-01-13 10:45:00,52.77,52.8,52.72,52.76,14485.0,44.3631,44.3884,44.3211,44.3547,14485.0
2020-01-13 10:50:00,52.77,52.77,52.72,52.73,20747.0,44.3631,44.3631,44.3211,44.3295,20747.0
2020-01-13 10:55:00,52.73,52.77,52.73,52.77,15294.0,44.3295,44.3631,44.3295,44.3631,15294.0
2020-01-13 11:00:00,52.77,52.79,52.75,52.79,14477.0,44.3631,44.3799,44.3463,44.3799,14477.0
2020-01-13 11:05:00,52.79,52.82,52.77,52.79,15029.0,44.3799,44.4052,44.3631,44.3799,15029.0
2020-01-13 11:10:00,52.79,52.79,52.71,52.74,14084.0,44.3799,44.3799,44.3127,44.3379,14084.0
2020-01-13 11:15:00,52.75,52.82,52.75,52.8,22449.0,44.3463,44.4052,44.3463,44.3884,22449.0
2020-01-13 11:20:00,52.8,52.82,52.76,52.77,21601.0,44.3884,44.4052,44.3547,44.3631,21601.0
2020-01-13 11:25:00,52.78,52.81,52.71,52.73,33211.0,44.3715,44.3968,44.3127,44.3295,33211.0
2020-01-13 11:30:00,52.74,52.83,52.71,52.82,79856.0,44.3379,44.4136,44.3127,44.4052,79856.0
2020-01-13 11:35:00,52.82,52.83,52.77,52.77,23664.0,44.4052,44.4136,44.3631,44.3631,23664.0
2020-01-13 11:40:00,52.77,52.8,52.76,52.77,14248.0,44.3631,44.3884,44.3547,44.3631,14248.0
2020-01-13 11:45:00,52.79,52.83,52.78,52.8,13693.0,44.3799,44.4136,44.3715,44.3884,13693.0
2020-01-13 11:50:00,52.8,52.84,52.8,52.82,8183.0,44.3884,44.422,44.3884,44.4052,8183.0
2020-01-13 11:55:00,52.83,52.85,52.81,52.85,20220.0,44.4136,44.4304,44.3968,44.4304,20220.0
2020-01-13 12:00:00,52.85,52.9,52.84,52.89,29873.0,44.4304,44.4724,44.422,44.464,29873.0
2020-01-13 12:05:00,52.89,52.89,52.84,52.87,30883.0,44.464,44.464,44.422,44.4472,30883.0
2020-01-13 12:10:00,52.84,52.87,52.83,52.84,15333.0,44.422,44.4472,44.4136,44.422,15333.0
2020-01-13 12:15:00,52.84,52.91,52.83,52.91,22147.0,44.422,44.4808,44.4136,44.4808,22147.0
2020-01-13 12:20:00,52.91,52.91,52.85,52.87,25110.0,44.4808,44.4808,44.4304,44.4472,25110.0
2020-01-13 12:25:00,52.87,52.9,52.86,52.89,25462.0,44.4472,44.4724,44.4388,44.464,25462.0
2020-01-13 12:30:00,52.89,52.97,52.88,52.97,23739.0,44.464,44.5313,44.4556,44.5313,23739.0
2020-01-13 12:35:00,52.97,53.03,52.95,52.96,107775.0,44.5313,44.5817,44.5145,44.5229,107775.0
2020-01-13 12:40:00,52.97,52.98,52.94,52.94,17791.0,44.5313,44.5397,44.506,44.506,17791.0
2020-01-13 12:45:00,52.94,52.96,52.93,52.95,14548.0,44.506,44.5229,44.4976,44.5145,14548.0
2020-01-13 12:50:00,52.95,52.97,52.92,52.93,13328.0,44.5145,44.5313,44.4892,44.4976,13328.0
2020-01-13 12:55:00,52.95,52.99,52.93,52.98,12523.0,44.5145,44.5481,44.4976,44.5397,12523.0
2020-01-13 13:00:00,52.98,52.98,52.93,52.94,12370.0,44.5397,44.5397,44.4976,44.506,12370.0
2020-01-13 13:05:00,52.94,52.95,52.88,52.88,27942.0,44.506,44.5145,44.4556,44.4556,27942.0
2020-01-13 13:10:00,52.88,52.88,52.8,52.82,15863.0,44.4556,44.4556,44.3884,44.4052,15863.0
2020-01-13 13:15:00,52.83,52.87,52.82,52.86,9270.0,44.4136,44.4472,44.4052,44.4388,9270.0
2020-01-13 13:20:00,52.87,52.9,52.85,52.9,9543.0,44.4472,44.4724,44.4304,44.4724,9543.0
2020-01-13 13:25:00,52.9,52.91,52.86,52.87,7589.0,44.4724,44.4808,44.4388,44.4472,7589.0
2020-01-13 13:30:00,52.87,52.9,52.87,52.89,9873.0,44.4472,44.4724,44.4472,44.464,9873.0
2020-01-13 13:35:00,52.89,52.9,52.85,52.86,13804.0,44.464,44.4724,44.4304,44.4388,13804.0
2020-01-13 13:40:00,52.86,52.88,52.84,52.88,26822.0,44.4388,44.4556,44.422,44.4556,26822.0
2020-01-13 13:45:00,52.87,52.87,52.8,52.83,19917.0,44.4472,44.4472,44.3884,44.4136,19917.0
2020-01-13 13:50:00,52.82,52.83,52.76,52.77,8563.0,44.4052,44.4136,44.3547,44.3631,8563.0
2020-01-13 13:55:00,52.77,52.79,52.77,52.79,8905.0,44.3631,44.3799,44.3631,44.3799,8905.0
2020-01-13 14:00:00,52.79,52.81,52.75,52.79,15331.0,44.3799,44.3968,44.3463,44.3799,15331.0
2020-01-13 14:05:00,52.8,52.81,52.77,52.8,10760.0,44.3884,44.3968,44.3631,44.3884,10760.0
2020-01-13 14:10:00,52.8,52.81,52.77,52.77,12012.0,44.3884,44.3968,44.3631,44.3631,12012.0
2020-01-13 14:15:00,52.78,52.78,52.7,52.72,15331.0,44.3715,44.3715,44.3043,44.3211,15331.0
2020-01-13 14:20:00,52.71,52.72,52.65,52.68,11824.0,44.3127,44.3211,44.2622,44.2875,11824.0
2020-01-13 14:25:00,52.67,52.7,52.67,52.7,7412.0,44.2791,44.3043,44.2791,44.3043,7412.0
2020-01-13 14:30:00,52.7,52.76,52.69,52.76,27023.0,44.3043,44.3547,44.2959,44.3547,27023.0
2020-01-13 14:35:00,52.77,52.79,52.75,52.76,16662.0,44.3631,44.3799,44.3463,44.3547,16662.0
2020-01-13 14:40:00,52.77,52.77,52.74,52.75,10526.0,44.3631,44.3631,44.3379,44.3463,10526.0
2020-01-13 14:45:00,52.75,52.77,52.73,52.75,13540.0,44.3463,44.3631,44.3295,44.3463,13540.0
2020-01-13 14:50:00,52.74,52.82,52.74,52.81,26931.0,44.3379,44.4052,44.3379,44.3968,26931.0
2020-01-13 14:55:00,52.82,52.83,52.78,52.8,12833.0,44.4052,44.4136,44.3715,44.3884,12833.0
2020-01-13 15:00:00,52.79,52.81,52.78,52.78,7273.0,44.3799,44.3968,44.3715,44.3715,7273.0
2020-01-13 15:05:00,52.79,52.81,52.78,52.8,13030.0,44.3799,44.3968,44.3715,44.3884,13030.0
2020-01-13 15:10:00,52.81,52.85,52.8,52.85,16197.0,44.3968,44.4304,44.3884,44.4304,16197.0
2020-01-13 15:15:00,52.85,52.85,52.79,52.81,12236.0,44.4304,44.4304,44.3799,44.3968,12236.0
2020-01-13 15:20:00,52.8,52.89,52.8,52.87,18463.0,44.3884,44.464,44.3884,44.4472,18463.0
2020-01-13 15:25:00,52.87,52.87,52.84,52.85,12859.0,44.4472,44.4472,44.422,44.4304,12859.0
2020-01-13 15:30:00,52.85,52.88,52.84,52.88,18170.0,44.4304,44.4556,44.422,44.4556,18170.0
2020-01-13 15:35:00,52.88,52.88,52.83,52.84,25579.0,44.4556,44.4556,44.4136,44.422,25579.0
2020-01-13 15:40:00,52.85,52.86,52.83,52.86,26953.0,44.4304,44.4388,44.4136,44.4388,26953.0
2020-01-13 15:45:00,52.86,52.87,52.83,52.87,35585.0,44.4388,44.4472,44.4136,44.4472,35585.0
2020-01-13 15:50:00,52.87,52.9,52.86,52.89,78908.0,44.4472,44.4724,44.4388,44.464,78908.0
2020-01-13 15:55:00,52.88,53.06,52.87,53.06,487363.0,44.4556,44.6069,44.4472,44.6069,487363.0
2020-01-14 09:30:00,53.1,53.1,52.94,53.07,86327.0,44.6406,44.6406,44.506,44.6153,86327.0
2020-01-14 09:35:00,53.09,53.22,53.05,53.15,21278.0,44.6322,44.7414,44.5985,44.6826,21278.0
2020-01-14 09:40:00,53.15,53.28,53.14,53.28,26889.0,44.6826,44.7919,44.6742,44.7919,26889.0
2020-01-14 09:45:00,53.28,53.31,53.24,53.25,22623.0,44.7919,44.8171,44.7583,44.7667,22623.0
2020-01-14 09:50:00,53.26,53.29,53.16,53.2,18875.0,44.7751,44.8003,44.691,44.7246,18875.0
2020-01-14 09:55:00,53.19,53.2,53.13,53.15,25217.0,44.7162,44.7246,44.6658,44.6826,25217.0
2020-01-14 10:00:00,53.15,53.16,53.08,53.11,20303.0,44.6826,44.691,44.6237,44.649,20303.0
2020-01-14 10:05:00,53.1,53.1,52.98,53.04,31304.0,44.6406,44.6406,44.5397,44.5901,31304.0
2020-01-14 10:10:00,53.04,53.07,53.01,53.04,19643.0,44.5901,44.6153,44.5649,44.5901,19643.0
2020-01-14 10:15:00,53.03,53.06,52.99,53.01,25231.0,44.5817,44.6069,44.5481,44.5649,25231.0
2020-01-14 10:20:00,53.01,53.08,52.98,53.05,25718.0,44.5649,44.6237,44.5397,44.5985,25718.0
2020-01-14 10:25:00,53.04,53.05,53.02,53.03,26919.0,44.5901,44.5985,44.5733,44.5817,26919.0
2020-01-14 10:30:00,53.04,53.09,53.02,53.07,18005.0,44.5901,44.6322,44.5733,44.6153,18005.0
2020-01-14 10:35:00,53.08,53.09,53.05,53.08,17505.0,44.6237,44.6322,44.5985,44.6237,17505.0
2020-01-14 10:40:00,53.07,53.13,53.06,53.09,13294.0,44.6153,44.6658,44.6069,44.6322,13294.0
2020-01-14 10:45:00,53.08,53.11,53.06,53.08,21291.0,44.6237,44.649,44.6069,44.6237,21291.0
2020-01-14 10:50:00,53.09,53.09,52.97,52.97,23003.0,44.6322,44.6322,44.5313,44.5313,23003.0
2020-01-14 10:55:00,52.97,53.04,52.95,53.03,16568.0,44.5313,44.5901,44.5145,44.5817,16568.0
2020-01-14 11:00:00,53.03,53.08,53.03,53.06,14652.0,44.5817,44.6237,44.5817,44.6069,14652.0
2020-01-14 11:05:00,53.06,53.08,53.03,53.05,13779.0,44.6069,44.6237,44.5817,44.5985,13779.0
2020-01-14 11:10:00,53.05,53.08,53.03,53.05,18680.0,44.5985,44.6237,44.5817,44.5985,18680.0
2020-01-14 11:15:00,53.06,53.06,52.99,53.01,28142.0,44.6069,44.6069,44.5481,44.5649,28142.0
2020-01-14 11:20:00,53.0,53.0,52.96,52.98,15404.0,44.5565,44.5565,44.5229,44.5397,15404.0
2020-01-14 11:25:00,52.98,52.99,52.96,52.98,16410.0,44.5397,44.5481,44.5229,44.5397,16410.0
2020-01-14 11:30:00,52.98,53.0,52.96,52.97,15931.0,44.5397,44.5565,44.5229,44.5313,15931.0
2020-01-14 11:35:00,52.97,53.02,52.96,52.96,25265.0,44.5313,44.5733,44.5229,44.5229,25265.0
2020-01-14 11:40:00,52.97,53.0,52.92,52.96,83686.0,44.5313,44.5565,44.4892,44.5229,83686.0
2020-01-14 11:45:00,52.95,52.99,52.94,52.98,35908.0,44.5145,44.5481,44.506,44.5397,35908.0
2020-01-14 11:50:00,52.98,53.0,52.97,52.99,17939.0,44.5397,44.5565,44.5313,44.5481,17939.0
2020-01-14 11:55:00,52.99,53.05,52.99,53.04,15778.0,44.5481,44.5985,44.5481,44.5901,15778.0
2020-01-14 12:00:00,53.05,53.06,53.0,53.01,26376.0,44.5985,44.6069,44.5565,44.5649,26376.0
2020-01-14 12:05:00,53.0,53.02,52.98,53.02,16328.0,44.5565,44.5733,44.5397,44.5733,16328.0
2020-01-14 12:10:00,53.02,53.06,52.99,53.02,11762.0,44.5733,44.6069,44.5481,44.5733,11762.0
2020-01-14 12:15:00,53.02,53.03,53.0,53.01,9649.0,44.5733,44.5817,44.5565,44.5649,9649.0
2020-01-14 12:20:00,53.01,53.05,53.01,53.03,9001.0,44.5649,44.5985,44.5649,44.5817,9001.0
2020-01-14 12:25:00,53.03,53.03,52.99,53.02,9965.0,44.5817,44.5817,44.5481,44.5733,9965.0
2020-01-14 12:30:00,53.02,53.06,53.01,53.05,10728.0,44.5733,44.6069,44.5649,44.5985,10728.0
2020-01-14 12:35:00,53.05,53.05,53.0,53.02,16031.0,44.5985,44.5985,44.5565,44.5733,16031.0
2020-01-14 12:40:00,53.01,53.11,53.0,53.11,78688.0,44.5649,44.649,44.5565,44.649,78688.0
2020-01-14 12:45:00,53.1,53.11,53.04,53.05,16018.0,44.6406,44.649,44.5901,44.5985,16018.0
2020-01-14 12:50:00,53.06,53.07,53.03,53.05,21106.0,44.6069,44.6153,44.5817,44.5985,21106.0
2020-01-14 12:55:00,53.05,53.08,53.05,53.08,16804.0,44.5985,44.6237,44.5985,44.6237,16804.0
2020-01-14 13:00:00,53.07,53.08,53.01,53.05,17445.0,44.6153,44.6237,44.5649,44.5985,17445.0
2020-01-14 13:05:00,53.04,53.06,53.01,53.01,14960.0,44.5901,44.6069,44.5649,44.5649,14960.0
2020-01-14 13:10:00,53.01,53.02,52.98,53.02,22944.0,44.5649,44.5733,44.5397,44.5733,22944.0
2020-01-14 13:15:00,53.02,53.03,52.98,53.0,13738.0,44.5733,44.5817,44.5397,44.5565,13738.0
2020-01-14 13:20:00,53.0,53.0,52.97,52.97,17811.0,44.5565,44.5565,44.5313,44.5313,17811.0
2020-01-14 13:25:00,52.97,52.98,52.93,52.93,12005.0,44.5313,44.5397,44.4976,44.4976,12005.0
2020-01-14 13:30:00,52.93,52.96,52.91,52.92,10885.0,44.4976,44.5229,44.4808,44.4892,10885.0
2020-01-14 13:35:00,52.91,52.92,52.83,52.9,34953.0,44.4808,44.4892,44.4136,44.4724,34953.0
2020-01-14 13:40:00,52.91,52.92,52.86,52.87,20297.0,44.4808,44.4892,44.4388,44.4472,20297.0
2020-01-14 13:45:00,52.88,52.88,52.84,52.88,14092.0,44.4556,44.4556,44.422,44.4556,14092.0
2020-01-14 13:50:00,52.88,52.89,52.86,52.88,9443.0,44.4556,44.464,44.4388,44.4556,9443.0
2020-01-14 13:55:00,52.88,52.89,52.84,52.85,10226.0,44.4556,44.464,44.422,44.4304,10226.0
2020-01-14 14:00:00,52.85,52.86,52.78,52.8,16112.0,44.4304,44.4388,44.3715,44.3884,16112.0
2020-01-14 14:05:00,52.8,52.83,52.77,52.78,13063.0,44.3884,44.4136,44.3631,44.3715,13063.0
2020-01-14 14:10:00,52.78,52.8,52.76,52.79,10294.0,44.3715,44.3884,44.3547,44.3799,10294.0
2020-01-14 14:15:00,52.8,52.84,52.79,52.83,12811.0,44.3884,44.422,44.3799,44.4136,12811.0
2020-01-14 14:20:00,52.83,52.86,52.81,52.84,14586.0,44.4136,44.4388,44.3968,44.422,14586.0
2020-01-14 14:25:00,52.85,52.88,52.84,52.87,12286.0,44.4304,44.4556,44.422,44.4472,12286.0
2020-01-14 14:30:00,52.87,52.88,52.86,52.88,9932.0,44.4472,44.4556,44.4388,44.4556,9932.0
2020-01-14 14:35:00,52.88,52.91,52.87,52.9,14414.0,44.4556,44.4808,44.4472,44.4724,14414.0
2020-01-14 14:40:00,52.89,52.9,52.86,52.89,25678.0,44.464,44.4724,44.4388,44.464,25678.0
2020-01-14 14:45:00,52.89,52.93,52.89,52.9,13249.0,44.464,44.4976,44.464,44.4724,13249.0
2020-01-14 14:50:00,52.9,52.91,52.86,52.86,21681.0,44.4724,44.4808,44.4388,44.4388,21681.0
2020-01-14 14:55:00,52.87,52.9,52.85,52.89,34323.0,44.4472,44.4724,44.4304,44.464,34323.0
2020-01-14 15:00:00,52.89,52.92,52.86,52.91,31551.0,44.464,44.4892,44.4388,44.4808,31551.0
2020-01-14 15:05:00,52.92,52.94,52.89,52.9,24687.0,44.4892,44.506,44.464,44.4724,24687.0
2020-01-14 15:10:00,52.9,52.91,52.86,52.86,19516.0,44.4724,44.4808,44.4388,44.4388,19516.0
2020-01-14 15:15:00,52.86,52.92,52.85,52.92,56543.0,44.4388,44.4892,44.4304,44.4892,56543.0
2020-01-14 15:20:00,52.91,52.92,52.89,52.9,27915.0,44.4808,44.4892,44.464,44.4724,27915.0
2020-01-14 15:25:00,52.9,52.91,52.85,52.88,51281.0,44.4724,44.4808,44.4304,44.4556,51281.0
2020-01-14 15:30:00,52.88,52.89,52.85,52.86,45748.0,44.4556,44.464,44.4304,44.4388,45748.0
2020-01-14 15:35:00,52.86,52.88,52.84,52.87,35256.0,44.4388,44.4556,44.422,44.4472,35256.0
2020-01-14 15:40:00,52.88,52.92,52.87,52.91,32373.0,44.4556,44.4892,44.4472,44.4808,32373.0
2020-01-14 15:45:00,52.91,52.97,52.9,52.95,37819.0,44.4808,44.5313,44.4724,44.5145,37819.0
2020-01-14 15:50:00,52.94,52.94,52.89,52.94,67074.0,44.506,44.506,44.464,44.506,67074.0
2020-01-14 15:55:00,52.94,53.02,52.93,53.01,177226.0,44.506,44.5733,44.4976,44.5649,177226.0
2020-01-15 09:30:00,52.96,53.17,52.93,53.1,68842.0,44.5229,44.6994,44.4976,44.6406,68842.0
2020-01-15 09:35:00,53.1,53.12,52.99,53.11,8581.0,44.6406,44.6574,44.5481,44.649,8581.0
2020-01-15 09:40:00,53.14,53.29,53.14,53.23,9815.0,44.6742,44.8003,44.6742,44.7498,9815.0
2020-01-15 09:45:00,53.24,53.34,53.22,53.3,31852.0,44.7583,44.8423,44.7414,44.8087,31852.0
2020-01-15 09:50:00,53.3,53.3,53.19,53.2,9315.0,44.8087,44.8087,44.7162,44.7246,9315.0
2020-01-15 09:55:00,53.2,53.21,53.16,53.19,7271.0,44.7246,44.733,44.691,44.7162,7271.0
2020-01-15 10:00:00,53.19,53.25,53.17,53.24,13173.0,44.7162,44.7667,44.6994,44.7583,13173.0
2020-01-15 10:05:00,53.23,53.28,53.22,53.28,17854.0,44.7498,44.7919,44.7414,44.7919,17854.0
2020-01-15 10:10:00,53.28,53.29,53.24,53.28,20064.0,44.7919,44.8003,44.7583,44.7919,20064.0
2020-01-15 10:15:00,53.27,53.27,53.18,53.21,10438.0,44.7835,44.7835,44.7078,44.733,10438.0
2020-01-15 10:20:00,53.23,53.3,53.2,53.29,21496.0,44.7498,44.8087,44.7246,44.8003,21496.0
2020-01-15 10:25:00,53.28,53.34,53.26,53.32,31375.0,44.7919,44.8423,44.7751,44.8255,31375.0
2020-01-15 10:30:00,53.32,53.36,53.28,53.29,55184.0,44.8255,44.8591,44.7919,44.8003,55184.0
2020-01-15 10:35:00,53.28,53.3,53.23,53.27,43765.0,44.7919,44.8087,44.7498,44.7835,43765.0
2020-01-15 10:40:00,53.26,53.27,53.21,53.22,32157.0,44.7751,44.7835,44.733,44.7414,32157.0
2020-01-15 10:45:00,53.23,53.26,53.2,53.23,17968.0,44.7498,44.7751,44.7246,44.7498,17968.0
2020-01-15 10:50:00,53.24,53.25,53.21,53.25,7283.0,44.7583,44.7667,44.733,44.7667,7283.0
2020-01-15 10:55:00,53.24,53.27,53.23,53.26,26222.0,44.7583,44.7835,44.7498,44.7751,26222.0
2020-01-15 11:00:00,53.26,53.36,53.25,53.33,15002.0,44.7751,44.8591,44.7667,44.8339,15002.0
2020-01-15 11:05:00,53.33,53.33,53.27,53.28,12547.0,44.8339,44.8339,44.7835,44.7919,12547.0
2020-01-15 11:10:00,53.27,53.27,53.21,53.23,10576.0,44.7835,44.7835,44.733,44.7498,10576.0
2020-01-15 11:15:00,53.23,53.24,53.19,53.22,7585.0,44.7498,44.7583,44.7162,44.7414,7585.0
2020-01-15 11:20:00,53.22,53.32,53.22,53.3,13862.0,44.7414,44.8255,44.7414,44.8087,13862.0
2020-01-15 11:25:00,53.31,53.33,53.27,53.33,11442.0,44.8171,44.8339,44.7835,44.8339,11442.0
2020-01-15 11:30:00,53.33,53.43,53.31,53.43,25121.0,44.8339,44.918,44.8171,44.918,25121.0
2020-01-15 11:35:00,53.44,53.47,53.43,53.46,7610.0,44.9264,44.9516,44.918,44.9432,7610.0
2020-01-15 11:40:00,53.47,53.53,53.46,53.52,36056.0,44.9516,45.0021,44.9432,44.9936,36056.0
2020-01-15 11:45:00,53.53,53.54,53.5,53.53,20107.0,45.0021,45.0105,44.9768,45.0021,20107.0
2020-01-15 11:50:00,53.53,53.55,53.5,53.51,14032.0,45.0021,45.0189,44.9768,44.9852,14032.0
2020-01-15 11:55:00,53.52,53.55,53.47,53.52,18880.0,44.9936,45.0189,44.9516,44.9936,18880.0
2020-01-15 12:00:00,53.52,53.53,53.48,53.51,18634.0,44.9936,45.0021,44.96,44.9852,18634.0
2020-01-15 12:05:00,53.52,53.53,53.5,53.53,13910.0,44.9936,45.0021,44.9768,45.0021,13910.0
2020-01-15 12:10:00,53.53,53.55,53.5,53.54,31007.0,45.0021,45.0189,44.9768,45.0105,31007.0
2020-01-15 12:15:00,53.53,53.54,53.48,53.49,13046.0,45.0021,45.0105,44.96,44.9684,13046.0
2020-01-15 12:20:00,53.5,53.53,53.49,53.51,12836.0,44.9768,45.0021,44.9684,44.9852,12836.0
2020-01-15 12:25:00,53.52,53.54,53.49,53.51,17980.0,44.9936,45.0105,44.9684,44.9852,17980.0
2020-01-15 12:30:00,53.51,53.54,53.5,53.52,11753.0,44.9852,45.0105,44.9768,44.9936,11753.0
2020-01-15 12:35:00,53.52,53.56,53.51,53.55,20015.0,44.9936,45.0273,44.9852,45.0189,20015.0
2020-01-15 12:40:00,53.55,53.57,53.52,53.57,12577.0,45.0189,45.0357,44.9936,45.0357,12577.0
2020-01-15 12:45:00,53.56,53.57,53.53,53.53,12742.0,45.0273,45.0357,45.0021,45.0021,12742.0
2020-01-15 12:50:00,53.54,53.54,53.46,53.48,20024.0,45.0105,45.0105,44.9432,44.96,20024.0
2020-01-15 12:55:00,53.48,53.48,53.45,53.45,15692.0,44.96,44.96,44.9348,44.9348,15692.0
2020-01-15 13:00:00,53.45,53.46,53.45,53.45,6049.0,44.9348,44.9432,44.9348,44.9348,6049.0
2020-01-15 13:05:00,53.45,53.46,53.37,53.4,18590.0,44.9348,44.9432,44.8675,44.8928,18590.0
2020-01-15 13:10:00,53.4,53.41,53.36,53.39,11190.0,44.8928,44.9012,44.8591,44.8844,11190.0
2020-01-15 13:15:00,53.39,53.41,53.37,53.4,13369.0,44.8844,44.9012,44.8675,44.8928,13369.0
2020-01-15 13:20:00,53.4,53.41,53.38,53.4,14856.0,44.8928,44.9012,44.876,44.8928,14856.0
2020-01-15 13:25:00,53.4,53.43,53.39,53.43,14002.0,44.8928,44.918,44.8844,44.918,14002.0
2020-01-15 13:30:00,53.44,53.44,53.38,53.41,22666.0,44.9264,44.9264,44.876,44.9012,22666.0
2020-01-15 13:35:00,53.4,53.42,53.39,53.42,15790.0,44.8928,44.9096,44.8844,44.9096,15790.0
2020-01-15 13:40:00,53.43,53.45,53.42,53.44,8993.0,44.918,44.9348,44.9096,44.9264,8993.0
2020-01-15 13:45:00,53.45,53.48,53.44,53.46,15949.0,44.9348,44.96,44.9264,44.9432,15949.0
2020-01-15 13:50:00,53.46,53.47,53.43,53.43,13053.0,44.9432,44.9516,44.918,44.918,13053.0
2020-01-15 13:55:00,53.43,53.45,53.4,53.43,14071.0,44.918,44.9348,44.8928,44.918,14071.0
2020-01-15 14:00:00,53.44,53.47,53.43,53.46,12676.0,44.9264,44.9516,44.918,44.9432,12676.0
2020-01-15 14:05:00,53.46,53.46,53.44,53.46,11624.0,44.9432,44.9432,44.9264,44.9432,11624.0
2020-01-15 14:10:00,53.46,53.5,53.45,53.48,17379.0,44.9432,44.9768,44.9348,44.96,17379.0
2020-01-15 14:15:00,53.48,53.5,53.48,53.5,9416.0,44.96,44.9768,44.96,44.9768,9416.0
2020-01-15 14:20:00,53.5,53.53,53.49,53.5,16096.0,44.9768,45.0021,44.9684,44.9768,16096.0
2020-01-15 14:25:00,53.49,53.53,53.48,53.53,12685.0,44.9684,45.0021,44.96,45.0021,12685.0
2020-01-15 14:30:00,53.52,53.53,53.49,53.5,12464.0,44.9936,45.0021,44.9684,44.9768,12464.0
2020-01-15 14:35:00,53.5,53.51,53.45,53.5,18418.0,44.9768,44.9852,44.9348,44.9768,18418.0
2020-01-15 14:40:00,53.5,53.51,53.48,53.5,12829.0,44.9768,44.9852,44.96,44.9768,12829.0
2020-01-15 14:45:00,53.5,53.53,53.5,53.51,22120.0,44.9768,45.0021,44.9768,44.9852,22120.0
2020-01-15 14:50:00,53.51,53.55,53.5,53.55,19064.0,44.9852,45.0189,44.9768,45.0189,19064.0
2020-01-15 14:55:00,53.55,53.55,53.5,53.5,16495.0,45.0189,45.0189,44.9768,44.9768,16495.0
2020-01-15 15:00:00,53.5,53.51,53.43,53.46,18338.0,44.9768,44.9852,44.918,44.9432,18338.0
2020-01-15 15:05:00,53.46,53.46,53.41,53.43,17067.0,44.9432,44.9432,44.9012,44.918,17067.0
2020-01-15 15:10:00,53.42,53.44,53.41,53.44,14140.0,44.9096,44.9264,44.9012,44.9264,14140.0
2020-01-15 15:15:00,53.43,53.44,53.39,53.4,14633.0,44.918,44.9264,44.8844,44.8928,14633.0
2020-01-15 15:20:00,53.41,53.42,53.37,53.37,25252.0,44.9012,44.9096,44.8675,44.8675,25252.0
2020-01-15 15:25:00,53.38,53.38,53.33,53.37,26898.0,44.876,44.876,44.8339,44.8675,26898.0
2020-01-15 15:30:00,53.38,53.38,53.31,53.34,30090.0,44.876,44.876,44.8171,44.8423,30090.0
2020-01-15 15:35:00,53.34,53.36,53.32,53.33,27995.0,44.8423,44.8591,44.8255,44.8339,27995.0
2020-01-15 15:40:00,53.33,53.38,53.32,53.35,32186.0,44.8339,44.876,44.8255,44.8507,32186.0
2020-01-15 15:45:00,53.36,53.4,53.35,53.4,31891.0,44.8591,44.8928,44.8507,44.8928,31891.0
2020-01-15 15:50:00,53.4,53.42,53.38,53.39,70024.0,44.8928,44.9096,44.876,44.8844,70024.0
2020-01-15 15:55:00,53.38,53.46,53.37,53.42,226656.0,44.876,44.9432,44.8675,44.9096,226656.0
2020-01-16 09:30:00,53.53,53.54,53.44,53.48,64930.0,45.0021,45.0105,44.9264,44.96,64930.0
2020-01-16 09:35:00,53.49,53.51,53.37,53.42,14222.0,44.9684,44.9852,44.8675,44.9096,14222.0
2020-01-16 09:40:00,53.42,53.46,53.34,53.46,202820.0,44.9096,44.9432,44.8423,44.9432,202820.0
2020-01-16 09:45:00,53.45,53.62,53.45,53.55,33278.0,44.9348,45.0777,44.9348,45.0189,33278.0
2020-01-16 09:50:00,53.56,53.59,53.52,53.57,12998.0,45.0273,45.0525,44.9936,45.0357,12998.0
2020-01-16 09:55:00,53.55,53.58,53.51,53.57,14876.0,45.0189,45.0441,44.9852,45.0357,14876.0
2020-01-16 10:00:00,53.58,53.61,53.45,53.45,24331.0,45.0441,45.0693,44.9348,44.9348,24331.0
2020-01-16 10:05:00,53.45,53.47,53.39,53.44,28426.0,44.9348,44.9516,44.8844,44.9264,28426.0
2020-01-16 10:10:00,53.44,53.49,53.41,53.45,32614.0,44.9264,44.9684,44.9012,44.9348,32614.0
2020-01-16 10:15:00,53.45,53.48,53.44,53.47,18601.0,44.9348,44.96,44.9264,44.9516,18601.0
2020-01-16 10:20:00,53.47,53.53,53.46,53.52,15892.0,44.9516,45.0021,44.9432,44.9936,15892.0
2020-01-16 10:25:00,53.52,53.59,53.51,53.59,23100.0,44.9936,45.0525,44.9852,45.0525,23100.0
2020-01-16 10:30:00,53.59,53.6,53.55,53.57,24939.0,45.0525,45.0609,45.0189,45.0357,24939.0
2020-01-16 10:35:00,53.57,53.6,53.52,53.55,17825.0,45.0357,45.0609,44.9936,45.0189,17825.0
2020-01-16 10:40:00,53.56,53.59,53.54,53.58,15477.0,45.0273,45.0525,45.0105,45.0441,15477.0
2020-01-16 10:45:00,53.58,53.64,53.56,53.64,44796.0,45.0441,45.0945,45.0273,45.0945,44796.0
2020-01-16 10:50:00,53.64,53.66,53.56,53.6,21777.0,45.0945,45.1113,45.0273,45.0609,21777.0
2020-01-16 10:55:00,53.61,53.63,53.58,53.6,17956.0,45.0693,45.0861,45.0441,45.0609,17956.0
2020-01-16 11:00:00,53.6,53.61,53.58,53.59,15320.0,45.0609,45.0693,45.0441,45.0525,15320.0
2020-01-16 11:05:00,53.59,53.61,53.55,53.55,18165.0,45.0525,45.0693,45.0189,45.0189,18165.0
2020-01-16 11:10:00,53.55,53.57,53.52,53.53,11916.0,45.0189,45.0357,44.9936,45.0021,11916.0
2020-01-16 11:15:00,53.53,53.56,53.5,53.54,16455.0,45.0021,45.0273,44.9768,45.0105,16455.0
2020-01-16 11:20:00,53.55,53.59,53.54,53.58,20663.0,45.0189,45.0525,45.0105,45.0441,20663.0
2020-01-16 11:25:00,53.59,53.65,53.57,53.64,21457.0,45.0525,45.1029,45.0357,45.0945,21457.0
2020-01-16 11:30:00,53.65,53.65,53.57,53.6,18693.0,45.1029,45.1029,45.0357,45.0609,18693.0
2020-01-16 11:35:00,53.6,53.63,53.58,53.61,29413.0,45.0609,45.0861,45.0441,45.0693,29413.0
2020-01-16 11:40:00,53.61,53.61,53.54,53.55,23331.0,45.0693,45.0693,45.0105,45.0189,23331.0
2020-01-16 11:45:00,53.55,53.58,53.54,53.55,23979.0,45.0189,45.0441,45.0105,45.0189,23979.0
2020-01-16 11:50:00,53.54,53.56,53.5,53.55,10520.0,45.0105,45.0273,44.9768,45.0189,10520.0
2020-01-16 11:55:00,53.55,53.62,53.55,53.62,24414.0,45.0189,45.0777,45.0189,45.0777,24414.0
2020-01-16 12:00:00,53.61,53.64,53.6,53.61,11399.0,45.0693,45.0945,45.0609,45.0693,11399.0
2020-01-16 12:05:00,53.62,53.68,53.58,53.63,47615.0,45.0777,45.1282,45.0441,45.0861,47615.0
2020-01-16 12:10:00,53.64,53.68,53.63,53.68,10735.0,45.0945,45.1282,45.0861,45.1282,10735.0
2020-01-16 12:15:00,53.68,53.73,53.67,53.72,17507.0,45.1282,45.1702,45.1198,45.1618,17507.0
2020-01-16 12:20:00,53.72,53.78,53.71,53.77,55387.0,45.1618,45.2122,45.1534,45.2038,55387.0
2020-01-16 12:25:00,53.78,53.78,53.71,53.74,12988.0,45.2122,45.2122,45.1534,45.1786,12988.0
2020-01-16 12:30:00,53.75,53.77,53.73,53.76,11512.0,45.187,45.2038,45.1702,45.1954,11512.0
2020-01-16 12:35:00,53.76,53.79,53.75,53.79,13979.0,45.1954,45.2206,45.187,45.2206,13979.0
2020-01-16 12:40:00,53.78,53.82,53.73,53.74,44471.0,45.2122,45.2459,45.1702,45.1786,44471.0
2020-01-16 12:45:00,53.74,53.74,53.68,53.74,10771.0,45.1786,45.1786,45.1282,45.1786,10771.0
2020-01-16 12:50:00,53.73,53.77,53.71,53.77,29057.0,45.1702,45.2038,45.1534,45.2038,29057.0
2020-01-16 12:55:00,53.77,53.87,53.76,53.87,62325.0,45.2038,45.2879,45.1954,45.2879,62325.0
2020-01-16 13:00:00,53.87,53.89,53.79,53.79,18204.0,45.2879,45.3047,45.2206,45.2206,18204.0
2020-01-16 13:05:00,53.8,53.85,53.78,53.84,37816.0,45.229,45.2711,45.2122,45.2627,37816.0
2020-01-16 13:10:00,53.84,53.88,53.82,53.88,10217.0,45.2627,45.2963,45.2459,45.2963,10217.0
2020-01-16 13:15:00,53.88,53.89,53.84,53.85,10098.0,45.2963,45.3047,45.2627,45.2711,10098.0
2020-01-16 13:20:00,53.85,53.86,53.83,53.84,18423.0,45.2711,45.2795,45.2543,45.2627,18423.0
2020-01-16 13:25:00,53.84,53.88,53.82,53.88,47573.0,45.2627,45.2963,45.2459,45.2963,47573.0
2020-01-16 13:30:00,53.88,53.88,53.8,53.8,11252.0,45.2963,45.2963,45.229,45.229,11252.0
2020-01-16 13:35:00,53.8,53.82,53.76,53.77,17118.0,45.229,45.2459,45.1954,45.2038,17118.0
2020-01-16 13:40:00,53.77,53.81,53.74,53.8,14853.0,45.2038,45.2374,45.1786,45.229,14853.0
2020-01-16 13:45:00,53.8,53.85,53.79,53.84,26770.0,45.229,45.2711,45.2206,45.2627,26770.0
2020-01-16 13:50:00,53.85,53.86,53.81,53.84,21498.0,45.2711,45.2795,45.2374,45.2627,21498.0
2020-01-16 13:55:00,53.84,53.86,53.83,53.86,23200.0,45.2627,45.2795,45.2543,45.2795,23200.0
2020-01-16 14:00:00,53.86,53.94,53.84,53.94,45357.0,45.2795,45.3467,45.2627,45.3467,45357.0
2020-01-16 14:05:00,53.94,53.94,53.9,53.91,9797.0,45.3467,45.3467,45.3131,45.3215,9797.0
2020-01-16 14:10:00,53.91,53.91,53.86,53.87,6222.0,45.3215,45.3215,45.2795,45.2879,6222.0
2020-01-16 14:15:00,53.87,53.88,53.83,53.86,18708.0,45.2879,45.2963,45.2543,45.2795,18708.0
2020-01-16 14:20:00,53.85,53.87,53.8,53.85,41395.0,45.2711,45.2879,45.229,45.2711,41395.0
2020-01-16 14:25:00,53.86,53.88,53.82,53.82,20972.0,45.2795,45.2963,45.2459,45.2459,20972.0
2020-01-16 14:30:00,53.83,53.83,53.73,53.75,21656.0,45.2543,45.2543,45.1702,45.187,21656.0
2020-01-16 14:35:00,53.76,53.76,53.71,53.73,18252.0,45.1954,45.1954,45.1534,45.1702,18252.0
2020-01-16 14:40:00,53.73,53.75,53.71,53.72,14615.0,45.1702,45.187,45.1534,45.1618,14615.0
2020-01-16 14:45:00,53.72,53.73,53.69,53.72,17218.0,45.1618,45.1702,45.1366,45.1618,17218.0
2020-01-16 14:50:00,53.72,53.76,53.71,53.76,25992.0,45.1618,45.1954,45.1534,45.1954,25992.0
2020-01-16 14:55:00,53.77,53.78,53.74,53.76,19477.0,45.2038,45.2122,45.1786,45.1954,19477.0
2020-01-16 15:00:00,53.75,53.77,53.74,53.77,37689.0,45.187,45.2038,45.1786,45.2038,37689.0
2020-01-16 15:05:00,53.77,53.82,53.74,53.82,20633.0,45.2038,45.2459,45.1786,45.2459,20633.0
2020-01-16 15:10:00,53.81,53.81,53.76,53.76,12275.0,45.2374,45.2374,45.1954,45.1954,12275.0
2020-01-16 15:15:00,53.76,53.78,53.75,53.77,20916.0,45.1954,45.2122,45.187,45.2038,20916.0
2020-01-16 15:20:00,53.77,53.79,53.76,53.77,35381.0,45.2038,45.2206,45.1954,45.2038,35381.0
2020-01-16 15:25:00,53.78,53.78,53.72,53.74,39109.0,45.2122,45.2122,45.1618,45.1786,39109.0
2020-01-16 15:30:00,53.73,53.75,53.7,53.71,25155.0,45.1702,45.187,45.145,45.1534,25155.0
2020-01-16 15:35:00,53.71,53.72,53.68,53.69,82085.0,45.1534,45.1618,45.1282,45.1366,82085.0
2020-01-16 15:40:00,53.69,53.74,53.68,53.73,32991.0,45.1366,45.1786,45.1282,45.1702,32991.0
2020-01-16 15:45:00,53.74,53.76,53.71,53.75,52306.0,45.1786,45.1954,45.1534,45.187,52306.0
2020-01-16 15:50:00,53.75,53.76,53.73,53.75,101593.0,45.187,45.1954,45.1702,45.187,101593.0
2020-01-16 15:55:00,53.75,53.79,53.69,53.72,324986.0,45.187,45.2206,45.1366,45.1618,324986.0
2020-01-17 09:30:00,53.91,53.95,53.81,53.86,447093.0,45.3215,45.3551,45.2374,45.2795,447093.0
2020-01-17 09:35:00,53.86,53.86,53.77,53.78,16086.0,45.2795,45.2795,45.2038,45.2122,16086.0
2020-01-17 09:40:00,53.78,53.84,53.76,53.83,10624.0,45.2122,45.2627,45.1954,45.2543,10624.0
2020-01-17 09:45:00,53.83,53.84,53.76,53.78,18315.0,45.2543,45.2627,45.1954,45.2122,18315.0
2020-01-17 09:50:00,53.78,53.81,53.68,53.69,19860.0,45.2122,45.2374,45.1282,45.1366,19860.0
2020-01-17 09:55:00,53.68,53.8,53.6,53.74,21883.0,45.1282,45.229,45.0609,45.1786,21883.0
2020-01-17 10:00:00,53.7,53.73,53.6,53.63,9236.0,45.145,45.1702,45.0609,45.0861,9236.0
2020-01-17 10:05:00,53.62,53.68,53.61,53.68,16978.0,45.0777,45.1282,45.0693,45.1282,16978.0
2020-01-17 10:10:00,53.67,53.68,53.63,53.66,20393.0,45.1198,45.1282,45.0861,45.1113,20393.0
2020-01-17 10:15:00,53.66,53.69,53.65,53.68,15472.0,45.1113,45.1366,45.1029,45.1282,15472.0
2020-01-17 10:20:00,53.67,53.72,53.65,53.68,13306.0,45.1198,45.1618,45.1029,45.1282,13306.0
2020-01-17 10:25:00,53.68,53.78,53.67,53.77,28612.0,45.1282,45.2122,45.1198,45.2038,28612.0
2020-01-17 10:30:00,53.78,53.79,53.72,53.73,10790.0,45.2122,45.2206,45.1618,45.1702,10790.0
2020-01-17 10:35:00,53.72,53.77,53.68,53.77,9174.0,45.1618,45.2038,45.1282,45.2038,9174.0
2020-01-17 10:40:00,53.77,53.82,53.75,53.79,13899.0,45.2038,45.2459,45.187,45.2206,13899.0
2020-01-17 10:45:00,53.8,53.8,53.74,53.76,11267.0,45.229,45.229,45.1786,45.1954,11267.0
2020-01-17 10:50:00,53.75,53.77,53.71,53.73,20457.0,45.187,45.2038,45.1534,45.1702,20457.0
2020-01-17 10:55:00,53.73,53.74,53.7,53.72,11300.0,45.1702,45.1786,45.145,45.1618,11300.0
2020-01-17 11:00:00,53.72,53.81,53.7,53.77,13716.0,45.1618,45.2374,45.145,45.2038,13716.0
2020-01-17 11:05:00,53.78,53.78,53.7,53.71,8932.0,45.2122,45.2122,45.145,45.1534,8932.0
2020-01-17 11:10:00,53.71,53.75,53.69,53.72,29996.0,45.1534,45.187,45.1366,45.1618,29996.0
2020-01-17 11:15:00,53.71,53.76,53.71,53.72,16122.0,45.1534,45.1954,45.1534,45.1618,16122.0
2020-01-17 11:20:00,53.71,53.76,53.7,53.72,14801.0,45.1534,45.1954,45.145,45.1618,14801.0
2020-01-17 11:25:00,53.73,53.77,53.7,53.75,17406.0,45.1702,45.2038,45.145,45.187,17406.0
2020-01-17 11:30:00,53.75,53.81,53.74,53.8,15687.0,45.187,45.2374,45.1786,45.229,15687.0
2020-01-17 11:35:00,53.79,53.81,53.77,53.79,42204.0,45.2206,45.2374,45.2038,45.2206,42204.0
2020-01-17 11:40:00,53.79,53.83,53.78,53.83,15312.0,45.2206,45.2543,45.2122,45.2543,15312.0
2020-01-17 11:45:00,53.84,53.84,53.71,53.78,23406.0,45.2627,45.2627,45.1534,45.2122,23406.0
2020-01-17 11:50:00,53.76,53.79,53.73,53.77,13215.0,45.1954,45.2206,45.1702,45.2038,13215.0
2020-01-17 11:55:00,53.77,53.77,53.73,53.76,8405.0,45.2038,45.2038,45.1702,45.1954,8405.0
2020-01-17 12:00:00,53.75,53.76,53.7,53.71,8343.0,45.187,45.1954,45.145,45.1534,8343.0
2020-01-17 12:05:00,53.71,53.73,53.66,53.71,15782.0,45.1534,45.1702,45.1113,45.1534,15782.0
2020-01-17 12:10:00,53.71,53.74,53.7,53.73,9063.0,45.1534,45.1786,45.145,45.1702,9063.0
2020-01-17 12:15:00,53.73,53.74,53.7,53.72,11457.0,45.1702,45.1786,45.145,45.1618,11457.0
2020-01-17 12:20:00,53.73,53.75,53.71,53.73,8280.0,45.1702,45.187,45.1534,45.1702,8280.0
2020-01-17 12:25:00,53.74,53.78,53.73,53.78,14131.0,45.1786,45.2122,45.1702,45.2122,14131.0
2020-01-17 12:30:00,53.79,53.82,53.77,53.78,11590.0,45.2206,45.2459,45.2038,45.2122,11590.0
2020-01-17 12:35:00,53.78,53.81,53.77,53.79,12377.0,45.2122,45.2374,45.2038,45.2206,12377.0
2020-01-17 12:40:00,53.78,53.83,53.78,53.8,16392.0,45.2122,45.2543,45.2122,45.229,16392.0
2020-01-17 12:45:00,53.8,53.81,53.77,53.77,34720.0,45.229,45.2374,45.2038,45.2038,34720.0
2020-01-17 12:50:00,53.77,53.81,53.74,53.79,19967.0,45.2038,45.2374,45.1786,45.2206,19967.0
2020-01-17 12:55:00,53.79,53.82,53.77,53.79,15377.0,45.2206,45.2459,45.2038,45.2206,15377.0
2020-01-17 13:00:00,53.78,53.81,53.75,53.81,21515.0,45.2122,45.2374,45.187,45.2374,21515.0
2020-01-17 13:05:00,53.81,53.84,53.8,53.81,14646.0,45.2374,45.2627,45.229,45.2374,14646.0
2020-01-17 13:10:00,53.8,53.84,53.8,53.82,26434.0,45.229,45.2627,45.229,45.2459,26434.0
2020-01-17 13:15:00,53.82,53.82,53.77,53.8,12416.0,45.2459,45.2459,45.2038,45.229,12416.0
2020-01-17 13:20:00,53.8,53.81,53.77,53.78,14829.0,45.229,45.2374,45.2038,45.2122,14829.0
2020-01-17 13:25:00,53.78,53.8,53.77,53.79,17945.0,45.2122,45.229,45.2038,45.2206,17945.0
2020-01-17 13:30:00,53.8,53.83,53.79,53.82,13054.0,45.229,45.2543,45.2206,45.2459,13054.0
2020-01-17 13:35:00,53.81,53.83,53.79,53.81,9616.0,45.2374,45.2543,45.2206,45.2374,9616.0
2020-01-17 13:40:00,53.81,53.81,53.78,53.79,26815.0,45.2374,45.2374,45.2122,45.2206,26815.0
2020-01-17 13:45:00,53.79,53.8,53.73,53.75,14741.0,45.2206,45.229,45.1702,45.187,14741.0
2020-01-17 13:50:00,53.74,53.78,53.74,53.77,15471.0,45.1786,45.2122,45.1786,45.2038,15471.0
2020-01-17 13:55:00,53.77,53.77,53.74,53.76,19781.0,45.2038,45.2038,45.1786,45.1954,19781.0
2020-01-17 14:00:00,53.76,53.77,53.74,53.76,9507.0,45.1954,45.2038,45.1786,45.1954,9507.0
2020-01-17 14:05:00,53.76,53.8,53.75,53.8,13583.0,45.1954,45.229,45.187,45.229,13583.0
2020-01-17 14:10:00,53.79,53.8,53.76,53.77,17312.0,45.2206,45.229,45.1954,45.2038,17312.0
2020-01-17 14:15:00,53.77,53.78,53.74,53.75,15469.0,45.2038,45.2122,45.1786,45.187,15469.0
2020-01-17 14:20:00,53.75,53.78,53.75,53.78,16447.0,45.187,45.2122,45.187,45.2122,16447.0
2020-01-17 14:25:00,53.78,53.83,53.77,53.81,24341.0,45.2122,45.2543,45.2038,45.2374,24341.0
2020-01-17 14:30:00,53.81,53.84,53.8,53.82,30901.0,45.2374,45.2627,45.229,45.2459,30901.0
2020-01-17 14:35:00,53.82,53.83,53.78,53.83,36195.0,45.2459,45.2543,45.2122,45.2543,36195.0
2020-01-17 14:40:00,53.82,53.83,53.8,53.8,8618.0,45.2459,45.2543,45.229,45.229,8618.0
2020-01-17 14:45:00,53.8,53.82,53.76,53.82,29652.0,45.229,45.2459,45.1954,45.2459,29652.0
2020-01-17 14:50:00,53.81,53.82,53.77,53.79,14682.0,45.2374,45.2459,45.2038,45.2206,14682.0
2020-01-17 14:55:00,53.79,53.8,53.74,53.75,11675.0,45.2206,45.229,45.1786,45.187,11675.0
2020-01-17 15:00:00,53.76,53.77,53.73,53.73,18306.0,45.1954,45.2038,45.1702,45.1702,18306.0
2020-01-17 15:05:00,53.74,53.75,53.71,53.72,15929.0,45.1786,45.187,45.1534,45.1618,15929.0
2020-01-17 15:10:00,53.72,53.74,53.69,53.72,17150.0,45.1618,45.1786,45.1366,45.1618,17150.0
2020-01-17 15:15:00,53.72,53.73,53.7,53.72,19630.0,45.1618,45.1702,45.145,45.1618,19630.0
2020-01-17 15:20:00,53.72,53.75,53.71,53.74,14978.0,45.1618,45.187,45.1534,45.1786,14978.0
2020-01-17 15:25:00,53.73,53.77,53.72,53.76,26524.0,45.1702,45.2038,45.1618,45.1954,26524.0
2020-01-17 15:30:00,53.75,53.78,53.74,53.75,36954.0,45.187,45.2122,45.1786,45.187,36954.0
2020-01-17 15:35:00,53.76,53.79,53.72,53.78,34624.0,45.1954,45.2206,45.1618,45.2122,34624.0
2020-01-17 15:40:00,53.79,53.81,53.77,53.8,45357.0,45.2206,45.2374,45.2038,45.229,45357.0
2020-01-17 15:45:00,53.8,53.8,53.73,53.75,55491.0,45.229,45.229,45.1702,45.187,55491.0
2020-01-17 15:50:00,53.75,53.8,53.75,53.79,90535.0,45.187,45.229,45.187,45.2206,90535.0
2020-01-17 15:55:00,53.79,53.9,53.77,53.86,315396.0,45.2206,45.3131,45.2038,45.2795,315396.0
2020-01-21 09:30:00,53.76,54.17,53.76,54.17,259764.0,45.1954,45.5401,45.1954,45.5401,259764.0
2020-01-21 09:35:00,54.16,54.16,53.92,54.03,53587.0,45.5317,45.5317,45.3299,45.4224,53587.0
2020-01-21 09:40:00,54.02,54.03,53.89,53.91,26773.0,45.414,45.4224,45.3047,45.3215,26773.0
2020-01-21 09:45:00,53.92,53.94,53.8,53.89,24228.0,45.3299,45.3467,45.229,45.3047,24228.0
2020-01-21 09:50:00,53.9,53.92,53.77,53.89,25556.0,45.3131,45.3299,45.2038,45.3047,25556.0
2020-01-21 09:55:00,53.88,53.9,53.8,53.86,25176.0,45.2963,45.3131,45.229,45.2795,25176.0
2020-01-21 10:00:00,53.86,53.97,53.83,53.92,32791.0,45.2795,45.372,45.2543,45.3299,32791.0
2020-01-21 10:05:00,53.92,53.93,53.83,53.87,35341.0,45.3299,45.3383,45.2543,45.2879,35341.0
2020-01-21 10:10:00,53.87,53.87,53.79,53.84,26479.0,45.2879,45.2879,45.2206,45.2627,26479.0
2020-01-21 10:15:00,53.83,53.84,53.71,53.8,33976.0,45.2543,45.2627,45.1534,45.229,33976.0
2020-01-21 10:20:00,53.81,53.81,53.73,53.73,30839.0,45.2374,45.2374,45.1702,45.1702,30839.0
2020-01-21 10:25:00,53.74,53.82,53.7,53.82,20007.0,45.1786,45.2459,45.145,45.2459,20007.0
2020-01-21 10:30:00,53.82,53.86,53.81,53.84,24358.0,45.2459,45.2795,45.2374,45.2627,24358.0
2020-01-21 10:35:00,53.84,53.89,53.8,53.82,26615.0,45.2627,45.3047,45.229,45.2459,26615.0
2020-01-21 10:40:00,53.82,53.84,53.79,53.84,19553.0,45.2459,45.2627,45.2206,45.2627,19553.0
2020-01-21 10:45:00,53.84,53.92,53.83,53.88,35642.0,45.2627,45.3299,45.2543,45.2963,35642.0
2020-01-21 10:50:00,53.88,53.95,53.87,53.93,65461.0,45.2963,45.3551,45.2879,45.3383,65461.0
2020-01-21 10:55:00,53.94,53.97,53.91,53.97,36841.0,45.3467,45.372,45.3215,45.372,36841.0
2020-01-21 11:00:00,53.97,53.99,53.93,53.97,36075.0,45.372,45.3888,45.3383,45.372,36075.0
2020-01-21 11:05:00,53.98,54.0,53.94,53.97,51801.0,45.3804,45.3972,45.3467,45.372,51801.0
2020-01-21 11:10:00,53.97,54.0,53.9,53.96,89988.0,45.372,45.3972,45.3131,45.3636,89988.0
2020-01-21 11:15:00,53.96,53.98,53.94,53.95,28614.0,45.3636,45.3804,45.3467,45.3551,28614.0
2020-01-21 11:20:00,53.96,53.97,53.83,53.9,59660.0,45.3636,45.372,45.2543,45.3131,59660.0
2020-01-21 11:25:00,53.9,54.11,53.84,53.99,69396.0,45.3131,45.4897,45.2627,45.3888,69396.0
2020-01-21 11:30:00,53.98,54.11,53.98,54.05,39524.0,45.3804,45.4897,45.3804,45.4392,39524.0
2020-01-21 11:35:00,54.05,54.14,54.05,54.13,28611.0,45.4392,45.5149,45.4392,45.5065,28611.0
2020-01-21 11:40:00,54.14,54.24,54.13,54.24,49727.0,45.5149,45.5989,45.5065,45.5989,49727.0
2020-01-21 11:45:00,54.25,54.25,54.19,54.2,33016.0,45.6073,45.6073,45.5569,45.5653,33016.0
2020-01-21 11:50:00,54.19,54.2,54.15,54.18,28464.0,45.5569,45.5653,45.5233,45.5485,28464.0
2020-01-21 11:55:00,54.18,54.19,54.09,54.11,53451.0,45.5485,45.5569,45.4728,45.4897,53451.0
2020-01-21 12:00:00,54.11,54.13,54.07,54.09,16430.0,45.4897,45.5065,45.456,45.4728,16430.0
2020-01-21 12:05:00,54.1,54.18,54.09,54.18,47979.0,45.4812,45.5485,45.4728,45.5485,47979.0
2020-01-21 12:10:00,54.18,54.2,54.17,54.17,21685.0,45.5485,45.5653,45.5401,45.5401,21685.0
2020-01-21 12:15:00,54.16,54.18,54.14,54.18,18041.0,45.5317,45.5485,45.5149,45.5485,18041.0
2020-01-21 12:20:00,54.18,54.18,54.14,54.15,24628.0,45.5485,45.5485,45.5149,45.5233,24628.0
2020-01-21 12:25:00,54.14,54.16,54.1,54.13,15392.0,45.5149,45.5317,45.4812,45.5065,15392.0
2020-01-21 12:30:00,54.12,54.18,54.12,54.18,12608.0,45.4981,45.5485,45.4981,45.5485,12608.0
2020-01-21 12:35:00,54.17,54.24,54.17,54.23,24007.0,45.5401,45.5989,45.5401,45.5905,24007.0
2020-01-21 12:40:00,54.23,54.27,54.22,54.26,39505.0,45.5905,45.6242,45.5821,45.6158,39505.0
2020-01-21 12:45:00,54.25,54.26,54.22,54.22,21881.0,45.6073,45.6158,45.5821,45.5821,21881.0
2020-01-21 12:50:00,54.23,54.24,54.21,54.22,18712.0,45.5905,45.5989,45.5737,45.5821,18712.0
2020-01-21 12:55:00,54.22,54.25,54.21,54.23,30903.0,45.5821,45.6073,45.5737,45.5905,30903.0
2020-01-21 13:00:00,54.23,54.25,54.18,54.23,42309.0,45.5905,45.6073,45.5485,45.5905,42309.0
2020-01-21 13:05:00,54.24,54.26,54.22,54.23,30853.0,45.5989,45.6158,45.5821,45.5905,30853.0
2020-01-21 13:10:00,54.24,54.25,54.22,54.24,40877.0,45.5989,45.6073,45.5821,45.5989,40877.0
2020-01-21 13:15:00,54.23,54.25,54.14,54.21,62517.0,45.5905,45.6073,45.5149,45.5737,62517.0
2020-01-21 13:20:00,54.21,54.24,54.17,54.23,60440.0,45.5737,45.5989,45.5401,45.5905,60440.0
2020-01-21 13:25:00,54.23,54.27,54.22,54.23,24832.0,45.5905,45.6242,45.5821,45.5905,24832.0
2020-01-21 13:30:00,54.23,54.3,54.22,54.3,39192.0,45.5905,45.6494,45.5821,45.6494,39192.0
2020-01-21 13:35:00,54.3,54.32,54.27,54.28,31505.0,45.6494,45.6662,45.6242,45.6326,31505.0
2020-01-21 13:40:00,54.27,54.28,54.23,54.25,40791.0,45.6242,45.6326,45.5905,45.6073,40791.0
2020-01-21 13:45:00,54.25,54.26,54.23,54.24,16120.0,45.6073,45.6158,45.5905,45.5989,16120.0
2020-01-21 13:50:00,54.26,54.27,54.23,54.25,39474.0,45.6158,45.6242,45.5905,45.6073,39474.0
2020-01-21 13:55:00,54.25,54.26,54.24,54.25,26380.0,45.6073,45.6158,45.5989,45.6073,26380.0
2020-01-21 14:00:00,54.25,54.28,54.21,54.26,51105.0,45.6073,45.6326,45.5737,45.6158,51105.0
2020-01-21 14:05:00,54.26,54.27,54.23,54.27,80656.0,45.6158,45.6242,45.5905,45.6242,80656.0
2020-01-21 14:10:00,54.27,54.28,54.24,54.26,24199.0,45.6242,45.6326,45.5989,45.6158,24199.0
2020-01-21 14:15:00,54.26,54.26,54.18,54.18,46128.0,45.6158,45.6158,45.5485,45.5485,46128.0
2020-01-21 14:20:00,54.19,54.2,54.14,54.17,17292.0,45.5569,45.5653,45.5149,45.5401,17292.0
2020-01-21 14:25:00,54.16,54.18,54.12,54.12,16099.0,45.5317,45.5485,45.4981,45.4981,16099.0
2020-01-21 14:30:00,54.13,54.22,54.12,54.19,45666.0,45.5065,45.5821,45.4981,45.5569,45666.0
2020-01-21 14:35:00,54.2,54.3,54.18,54.29,30427.0,45.5653,45.6494,45.5485,45.641,30427.0
2020-01-21 14:40:00,54.3,54.33,54.28,54.3,26457.0,45.6494,45.6746,45.6326,45.6494,26457.0
2020-01-21 14:45:00,54.3,54.33,54.29,54.32,28902.0,45.6494,45.6746,45.641,45.6662,28902.0
2020-01-21 14:50:00,54.31,54.32,54.28,54.3,31813.0,45.6578,45.6662,45.6326,45.6494,31813.0
2020-01-21 14:55:00,54.3,54.33,54.28,54.32,48666.0,45.6494,45.6746,45.6326,45.6662,48666.0
2020-01-21 15:00:00,54.31,54.36,54.31,54.34,34908.0,45.6578,45.6998,45.6578,45.683,34908.0
2020-01-21 15:05:00,54.33,54.34,54.28,54.31,41656.0,45.6746,45.683,45.6326,45.6578,41656.0
2020-01-21 15:10:00,54.31,54.31,54.24,54.25,43098.0,45.6578,45.6578,45.5989,45.6073,43098.0
2020-01-21 15:15:00,54.26,54.26,54.22,54.23,22196.0,45.6158,45.6158,45.5821,45.5905,22196.0
2020-01-21 15:20:00,54.24,54.3,54.22,54.29,40099.0,45.5989,45.6494,45.5821,45.641,40099.0
2020-01-21 15:25:00,54.3,54.3,54.25,54.27,59204.0,45.6494,45.6494,45.6073,45.6242,59204.0
2020-01-21 15:30:00,54.27,54.32,54.26,54.27,64833.0,45.6242,45.6662,45.6158,45.6242,64833.0
2020-01-21 15:35:00,54.27,54.31,54.26,54.31,68031.0,45.6242,45.6578,45.6158,45.6578,68031.0
2020-01-21 15:40:00,54.3,54.35,54.29,54.34,66432.0,45.6494,45.6914,45.641,45.683,66432.0
2020-01-21 15:45:00,54.33,54.35,54.29,54.3,74260.0,45.6746,45.6914,45.641,45.6494,74260.0
2020-01-21 15:50:00,54.29,54.36,54.28,54.36,100124.0,45.641,45.6998,45.6326,45.6998,100124.0
2020-01-21 15:55:00,54.36,54.42,54.33,54.33,282980.0,45.6998,45.7503,45.6746,45.6746,282980.0
2020-01-22 09:30:00,54.3,54.33,54.18,54.23,66004.0,45.6494,45.6746,45.5485,45.5905,66004.0
2020-01-22 09:35:00,54.25,54.34,54.22,54.31,12591.0,45.6073,45.683,45.5821,45.6578,12591.0
2020-01-22 09:40:00,54.3,54.33,54.28,54.33,9112.0,45.6494,45.6746,45.6326,45.6746,9112.0
2020-01-22 09:45:00,54.33,54.4,54.32,54.39,19570.0,45.6746,45.7335,45.6662,45.725,19570.0
2020-01-22 09:50:00,54.4,54.4,54.22,54.22,13410.0,45.7335,45.7335,45.5821,45.5821,13410.0
2020-01-22 09:55:00,54.24,54.24,54.1,54.11,15837.0,45.5989,45.5989,45.4812,45.4897,15837.0
2020-01-22 10:00:00,54.1,54.16,54.08,54.11,20117.0,45.4812,45.5317,45.4644,45.4897,20117.0
2020-01-22 10:05:00,54.11,54.18,54.09,54.17,18671.0,45.4897,45.5485,45.4728,45.5401,18671.0
2020-01-22 10:10:00,54.17,54.19,54.08,54.09,12250.0,45.5401,45.5569,45.4644,45.4728,12250.0
2020-01-22 10:15:00,54.08,54.1,54.02,54.1,15356.0,45.4644,45.4812,45.414,45.4812,15356.0
2020-01-22 10:20:00,54.09,54.21,54.08,54.21,15770.0,45.4728,45.5737,45.4644,45.5737,15770.0
2020-01-22 10:25:00,54.2,54.23,54.19,54.23,17510.0,45.5653,45.5905,45.5569,45.5905,17510.0
2020-01-22 10:30:00,54.23,54.28,54.22,54.27,35011.0,45.5905,45.6326,45.5821,45.6242,35011.0
2020-01-22 10:35:00,54.27,54.38,54.26,54.37,26398.0,45.6242,45.7166,45.6158,45.7082,26398.0
2020-01-22 10:40:00,54.36,54.4,54.36,54.37,47957.0,45.6998,45.7335,45.6998,45.7082,47957.0
2020-01-22 10:45:00,54.38,54.39,54.35,54.39,34222.0,45.7166,45.725,45.6914,45.725,34222.0
2020-01-22 10:50:00,54.38,54.41,54.36,54.41,24499.0,45.7166,45.7419,45.6998,45.7419,24499.0
2020-01-22 10:55:00,54.41,54.46,54.34,54.45,92424.0,45.7419,45.7839,45.683,45.7755,92424.0
2020-01-22 11:00:00,54.46,54.52,54.45,54.51,42789.0,45.7839,45.8343,45.7755,45.8259,42789.0
2020-01-22 11:05:00,54.51,54.53,54.45,54.48,21243.0,45.8259,45.8427,45.7755,45.8007,21243.0
2020-01-22 11:10:00,54.48,54.57,54.46,54.54,38202.0,45.8007,45.8764,45.7839,45.8511,38202.0
2020-01-22 11:15:00,54.53,54.54,54.41,54.47,61291.0,45.8427,45.8511,45.7419,45.7923,61291.0
2020-01-22 11:20:00,54.47,54.52,54.45,54.52,38980.0,45.7923,45.8343,45.7755,45.8343,38980.0
2020-01-22 11:25:00,54.51,54.55,54.48,54.55,48763.0,45.8259,45.8596,45.8007,45.8596,48763.0
2020-01-22 11:30:00,54.55,54.55,54.46,54.46,18880.0,45.8596,45.8596,45.7839,45.7839,18880.0
2020-01-22 11:35:00,54.47,54.47,54.36,54.37,13304.0,45.7923,45.7923,45.6998,45.7082,13304.0
2020-01-22 11:40:00,54.37,54.37,54.32,54.33,19296.0,45.7082,45.7082,45.6662,45.6746,19296.0
2020-01-22 11:45:00,54.33,54.34,54.3,54.31,11349.0,45.6746,45.683,45.6494,45.6578,11349.0
2020-01-22 11:50:00,54.3,54.33,54.28,54.31,12832.0,45.6494,45.6746,45.6326,45.6578,12832.0
2020-01-22 11:55:00,54.32,54.34,54.3,54.33,15189.0,45.6662,45.683,45.6494,45.6746,15189.0
2020-01-22 12:00:00,54.32,54.32,54.29,54.3,8030.0,45.6662,45.6662,45.641,45.6494,8030.0
2020-01-22 12:05:00,54.3,54.35,54.29,54.34,16883.0,45.6494,45.6914,45.641,45.683,16883.0
2020-01-22 12:10:00,54.33,54.34,54.29,54.3,8797.0,45.6746,45.683,45.641,45.6494,8797.0
2020-01-22 12:15:00,54.3,54.33,54.24,54.25,11764.0,45.6494,45.6746,45.5989,45.6073,11764.0
2020-01-22 12:20:00,54.24,54.25,54.22,54.23,15745.0,45.5989,45.6073,45.5821,45.5905,15745.0
2020-01-22 12:25:00,54.23,54.23,54.15,54.15,19157.0,45.5905,45.5905,45.5233,45.5233,19157.0
2020-01-22 12:30:00,54.16,54.21,54.16,54.2,11170.0,45.5317,45.5737,45.5317,45.5653,11170.0
2020-01-22 12:35:00,54.2,54.27,54.19,54.26,11572.0,45.5653,45.6242,45.5569,45.6158,11572.0
2020-01-22 12:40:00,54.26,54.26,54.22,54.23,9782.0,45.6158,45.6158,45.5821,45.5905,9782.0
2020-01-22 12:45:00,54.25,54.28,54.24,54.28,7405.0,45.6073,45.6326,45.5989,45.6326,7405.0
2020-01-22 12:50:00,54.28,54.28,54.22,54.22,11197.0,45.6326,45.6326,45.5821,45.5821,11197.0
2020-01-22 12:55:00,54.21,54.21,54.18,54.19,14295.0,45.5737,45.5737,45.5485,45.5569,14295.0
2020-01-22 13:00:00,54.19,54.19,54.13,54.16,16404.0,45.5569,45.5569,45.5065,45.5317,16404.0
2020-01-22 13:05:00,54.16,54.17,54.1,54.11,18711.0,45.5317,45.5401,45.4812,45.4897,18711.0
2020-01-22 13:10:00,54.11,54.16,54.11,54.16,9331.0,45.4897,45.5317,45.4897,45.5317,9331.0
2020-01-22 13:15:00,54.16,54.17,54.13,54.16,18143.0,45.5317,45.5401,45.5065,45.5317,18143.0
2020-01-22 13:20:00,54.17,54.19,54.16,54.17,9787.0,45.5401,45.5569,45.5317,45.5401,9787.0
2020-01-22 13:25:00,54.17,54.2,54.17,54.18,10132.0,45.5401,45.5653,45.5401,45.5485,10132.0
2020-01-22 13:30:00,54.18,54.18,54.12,54.13,11335.0,45.5485,45.5485,45.4981,45.5065,11335.0
2020-01-22 13:35:00,54.14,54.16,54.13,54.16,10728.0,45.5149,45.5317,45.5065,45.5317,10728.0
2020-01-22 13:40:00,54.16,54.27,54.15,54.27,31314.0,45.5317,45.6242,45.5233,45.6242,31314.0
2020-01-22 13:45:00,54.27,54.27,54.23,54.23,15693.0,45.6242,45.6242,45.5905,45.5905,15693.0
2020-01-22 13:50:00,54.23,54.26,54.22,54.26,12853.0,45.5905,45.6158,45.5821,45.6158,12853.0
2020-01-22 13:55:00,54.25,54.28,54.24,54.27,13900.0,45.6073,45.6326,45.5989,45.6242,13900.0
2020-01-22 14:00:00,54.27,54.38,54.26,54.37,25471.0,45.6242,45.7166,45.6158,45.7082,25471.0
2020-01-22 14:05:00,54.37,54.43,54.34,54.34,33057.0,45.7082,45.7587,45.683,45.683,33057.0
2020-01-22 14:10:00,54.35,54.35,54.3,54.34,20550.0,45.6914,45.6914,45.6494,45.683,20550.0
2020-01-22 14:15:00,54.34,54.34,54.28,54.29,18108.0,45.683,45.683,45.6326,45.641,18108.0
2020-01-22 14:20:00,54.28,54.3,54.25,54.26,20758.0,45.6326,45.6494,45.6073,45.6158,20758.0
2020-01-22 14:25:00,54.26,54.27,54.23,54.25,11690.0,45.6158,45.6242,45.5905,45.6073,11690.0
2020-01-22 14:30:00,54.25,54.25,54.18,54.19,14117.0,45.6073,45.6073,45.5485,45.5569,14117.0
2020-01-22 14:35:00,54.19,54.29,54.17,54.23,47055.0,45.5569,45.641,45.5401,45.5905,47055.0
2020-01-22 14:40:00,54.22,54.23,54.14,54.15,14328.0,45.5821,45.5905,45.5149,45.5233,14328.0
2020-01-22 14:45:00,54.15,54.18,54.13,54.18,15130.0,45.5233,45.5485,45.5065,45.5485,15130.0
2020-01-22 14:50:00,54.19,54.22,54.18,54.2,17744.0,45.5569,45.5821,45.5485,45.5653,17744.0
2020-01-22 14:55:00,54.21,54.24,54.2,54.22,25975.0,45.5737,45.5989,45.5653,45.5821,25975.0
2020-01-22 15:00:00,54.21,54.22,54.14,54.15,14848.0,45.5737,45.5821,45.5149,45.5233,14848.0
2020-01-22 15:05:00,54.16,54.18,54.12,54.15,14281.0,45.5317,45.5485,45.4981,45.5233,14281.0
2020-01-22 15:10:00,54.16,54.16,54.13,54.14,13970.0,45.5317,45.5317,45.5065,45.5149,13970.0
2020-01-22 15:15:00,54.14,54.17,54.11,54.17,18846.0,45.5149,45.5401,45.4897,45.5401,18846.0
2020-01-22 15:20:00,54.16,54.17,54.11,54.12,22088.0,45.5317,45.5401,45.4897,45.4981,22088.0
2020-01-22 15:25:00,54.12,54.15,54.1,54.11,33842.0,45.4981,45.5233,45.4812,45.4897,33842.0
2020-01-22 15:30:00,54.11,54.13,54.07,54.07,36220.0,45.4897,45.5065,45.456,45.456,36220.0
2020-01-22 15:35:00,54.07,54.11,54.06,54.09,29401.0,45.456,45.4897,45.4476,45.4728,29401.0
2020-01-22 15:40:00,54.09,54.12,54.03,54.04,31976.0,45.4728,45.4981,45.4224,45.4308,31976.0
2020-01-22 15:45:00,54.04,54.09,54.03,54.05,30476.0,45.4308,45.4728,45.4224,45.4392,30476.0
2020-01-22 15:50:00,54.05,54.08,54.02,54.05,60198.0,45.4392,45.4644,45.414,45.4392,60198.0
2020-01-22 15:55:00,54.05,54.06,53.96,53.97,230731.0,45.4392,45.4476,45.3636,45.372,230731.0
2020-01-23 09:30:00,53.83,54.16,53.83,54.05,96880.0,45.2543,45.5317,45.2543,45.4392,96880.0
2020-01-23 09:35:00,54.04,54.19,54.0,54.16,33100.0,45.4308,45.5569,45.3972,45.5317,33100.0
2020-01-23 09:40:00,54.16,54.27,54.15,54.2,25473.0,45.5317,45.6242,45.5233,45.5653,25473.0
2020-01-23 09:45:00,54.21,54.21,54.09,54.13,39298.0,45.5737,45.5737,45.4728,45.5065,39298.0
2020-01-23 09:50:00,54.13,54.22,54.09,54.09,26518.0,45.5065,45.5821,45.4728,45.4728,26518.0
2020-01-23 09:55:00,54.1,54.15,54.07,54.13,17763.0,45.4812,45.5233,45.456,45.5065,17763.0
2020-01-23 10:00:00,54.12,54.17,54.09,54.14,21680.0,45.4981,45.5401,45.4728,45.5149,21680.0
2020-01-23 10:05:00,54.13,54.16,54.04,54.12,18685.0,45.5065,45.5317,45.4308,45.4981,18685.0
2020-01-23 10:10:00,54.13,54.17,54.11,54.16,16922.0,45.5065,45.5401,45.4897,45.5317,16922.0
2020-01-23 10:15:00,54.16,54.25,54.16,54.24,18479.0,45.5317,45.6073,45.5317,45.5989,18479.0
2020-01-23 10:20:00,54.24,54.25,54.08,54.1,9548.0,45.5989,45.6073,45.4644,45.4812,9548.0
2020-01-23 10:25:00,54.1,54.16,54.08,54.08,12506.0,45.4812,45.5317,45.4644,45.4644,12506.0
2020-01-23 10:30:00,54.08,54.11,54.06,54.08,17931.0,45.4644,45.4897,45.4476,45.4644,17931.0
2020-01-23 10:35:00,54.08,54.08,54.05,54.05,9867.0,45.4644,45.4644,45.4392,45.4392,9867.0
2020-01-23 10:40:00,54.07,54.07,54.0,54.01,6970.0,45.456,45.456,45.3972,45.4056,6970.0
2020-01-23 10:45:00,54.0,54.06,54.0,54.05,20639.0,45.3972,45.4476,45.3972,45.4392,20639.0
2020-01-23 10:50:00,54.05,54.1,54.05,54.06,21246.0,45.4392,45.4812,45.4392,45.4476,21246.0
2020-01-23 10:55:00,54.05,54.1,54.04,54.09,15269.0,45.4392,45.4812,45.4308,45.4728,15269.0
2020-01-23 11:00:00,54.09,54.16,54.08,54.15,23926.0,45.4728,45.5317,45.4644,45.5233,23926.0
2020-01-23 11:05:00,54.15,54.19,54.13,54.13,39496.0,45.5233,45.5569,45.5065,45.5065,39496.0
2020-01-23 11:10:00,54.12,54.15,54.09,54.13,26771.0,45.4981,45.5233,45.4728,45.5065,26771.0
2020-01-23 11:15:00,54.14,54.17,54.11,54.16,22199.0,45.5149,45.5401,45.4897,45.5317,22199.0
2020-01-23 11:20:00,54.16,54.17,54.08,54.11,27076.0,45.5317,45.5401,45.4644,45.4897,27076.0
2020-01-23 11:25:00,54.1,54.13,54.08,54.12,17616.0,45.4812,45.5065,45.4644,45.4981,17616.0
2020-01-23 11:30:00,54.12,54.14,54.09,54.13,20432.0,45.4981,45.5149,45.4728,45.5065,20432.0
2020-01-23 11:35:00,54.13,54.17,54.13,54.17,13129.0,45.5065,45.5401,45.5065,45.5401,13129.0
2020-01-23 11:40:00,54.17,54.21,54.15,54.2,11259.0,45.5401,45.5737,45.5233,45.5653,11259.0
2020-01-23 11:45:00,54.2,54.21,54.17,54.21,14325.0,45.5653,45.5737,45.5401,45.5737,14325.0
2020-01-23 11:50:00,54.2,54.21,54.13,54.14,11748.0,45.5653,45.5737,45.5065,45.5149,11748.0
2020-01-23 11:55:00,54.14,54.2,54.13,54.19,14070.0,45.5149,45.5653,45.5065,45.5569,14070.0
2020-01-23 12:00:00,54.18,54.23,54.16,54.22,18970.0,45.5485,45.5905,45.5317,45.5821,18970.0
2020-01-23 12:05:00,54.22,54.24,54.19,54.23,21691.0,45.5821,45.5989,45.5569,45.5905,21691.0
2020-01-23 12:10:00,54.23,54.24,54.22,54.23,20047.0,45.5905,45.5989,45.5821,45.5905,20047.0
2020-01-23 12:15:00,54.23,54.29,54.23,54.27,15347.0,45.5905,45.641,45.5905,45.6242,15347.0
2020-01-23 12:20:00,54.27,54.28,54.23,54.24,11287.0,45.6242,45.6326,45.5905,45.5989,11287.0
2020-01-23 12:25:00,54.24,54.29,54.24,54.28,12307.0,45.5989,45.641,45.5989,45.6326,12307.0
2020-01-23 12:30:00,54.28,54.3,54.25,54.26,17608.0,45.6326,45.6494,45.6073,45.6158,17608.0
2020-01-23 12:35:00,54.25,54.26,54.18,54.19,12047.0,45.6073,45.6158,45.5485,45.5569,12047.0
2020-01-23 12:40:00,54.19,54.21,54.18,54.19,10879.0,45.5569,45.5737,45.5485,45.5569,10879.0
2020-01-23 12:45:00,54.18,54.23,54.18,54.21,8984.0,45.5485,45.5905,45.5485,45.5737,8984.0
2020-01-23 12:50:00,54.21,54.24,54.2,54.21,9708.0,45.5737,45.5989,45.5653,45.5737,9708.0
2020-01-23 12:55:00,54.2,54.21,54.2,54.21,13310.0,45.5653,45.5737,45.5653,45.5737,13310.0
2020-01-23 13:00:00,54.21,54.21,54.18,54.18,16399.0,45.5737,45.5737,45.5485,45.5485,16399.0
2020-01-23 13:05:00,54.19,54.19,54.13,54.16,27474.0,45.5569,45.5569,45.5065,45.5317,27474.0
2020-01-23 13:10:00,54.16,54.18,54.13,54.14,16105.0,45.5317,45.5485,45.5065,45.5149,16105.0
2020-01-23 13:15:00,54.14,54.18,54.13,54.17,18267.0,45.5149,45.5485,45.5065,45.5401,18267.0
2020-01-23 13:20:00,54.17,54.23,54.17,54.23,20248.0,45.5401,45.5905,45.5401,45.5905,20248.0
2020-01-23 13:25:00,54.23,54.26,54.22,54.23,17883.0,45.5905,45.6158,45.5821,45.5905,17883.0
2020-01-23 13:30:00,54.23,54.25,54.22,54.25,14729.0,45.5905,45.6073,45.5821,45.6073,14729.0
2020-01-23 13:35:00,54.24,54.26,54.22,54.25,15854.0,45.5989,45.6158,45.5821,45.6073,15854.0
2020-01-23 13:40:00,54.24,54.3,54.24,54.28,16248.0,45.5989,45.6494,45.5989,45.6326,16248.0
2020-01-23 13:45:00,54.28,54.36,54.26,54.35,27866.0,45.6326,45.6998,45.6158,45.6914,27866.0
2020-01-23 13:50:00,54.36,54.39,54.34,54.36,34834.0,45.6998,45.725,45.683,45.6998,34834.0
2020-01-23 13:55:00,54.37,54.4,54.32,54.34,17605.0,45.7082,45.7335,45.6662,45.683,17605.0
2020-01-23 14:00:00,54.34,54.35,54.3,54.3,22622.0,45.683,45.6914,45.6494,45.6494,22622.0
2020-01-23 14:05:00,54.31,54.32,54.28,54.32,9911.0,45.6578,45.6662,45.6326,45.6662,9911.0
2020-01-23 14:10:00,54.32,54.34,54.31,54.33,14948.0,45.6662,45.683,45.6578,45.6746,14948.0
2020-01-23 14:15:00,54.33,54.41,54.33,54.4,23914.0,45.6746,45.7419,45.6746,45.7335,23914.0
2020-01-23 14:20:00,54.39,54.4,54.36,54.38,21725.0,45.725,45.7335,45.6998,45.7166,21725.0
2020-01-23 14:25:00,54.38,54.39,54.33,54.37,15946.0,45.7166,45.725,45.6746,45.7082,15946.0
2020-01-23 14:30:00,54.38,54.4,54.37,54.39,15575.0,45.7166,45.7335,45.7082,45.725,15575.0
2020-01-23 14:35:00,54.39,54.4,54.35,54.37,11954.0,45.725,45.7335,45.6914,45.7082,11954.0
2020-01-23 14:40:00,54.37,54.38,54.34,54.37,14001.0,45.7082,45.7166,45.683,45.7082,14001.0
2020-01-23 14:45:00,54.36,54.37,54.35,54.35,16327.0,45.6998,45.7082,45.6914,45.6914,16327.0
2020-01-23 14:50:00,54.36,54.38,54.34,54.37,23852.0,45.6998,45.7166,45.683,45.7082,23852.0
2020-01-23 14:55:00,54.37,54.4,54.36,54.4,25572.0,45.7082,45.7335,45.6998,45.7335,25572.0
2020-01-23 15:00:00,54.39,54.39,54.35,54.36,22751.0,45.725,45.725,45.6914,45.6998,22751.0
2020-01-23 15:05:00,54.36,54.36,54.32,54.33,14711.0,45.6998,45.6998,45.6662,45.6746,14711.0
2020-01-23 15:10:00,54.34,54.34,54.31,54.32,18933.0,45.683,45.683,45.6578,45.6662,18933.0
2020-01-23 15:15:00,54.31,54.34,54.3,54.32,23830.0,45.6578,45.683,45.6494,45.6662,23830.0
2020-01-23 15:20:00,54.32,54.35,54.31,54.33,21286.0,45.6662,45.6914,45.6578,45.6746,21286.0
2020-01-23 15:25:00,54.33,54.33,54.29,54.32,41370.0,45.6746,45.6746,45.641,45.6662,41370.0
2020-01-23 15:30:00,54.32,54.37,54.31,54.36,24401.0,45.6662,45.7082,45.6578,45.6998,24401.0
2020-01-23 15:35:00,54.36,54.36,54.31,54.32,24024.0,45.6998,45.6998,45.6578,45.6662,24024.0
2020-01-23 15:40:00,54.31,54.32,54.28,54.3,32709.0,45.6578,45.6662,45.6326,45.6494,32709.0
2020-01-23 15:45:00,54.3,54.33,54.29,54.3,27157.0,45.6494,45.6746,45.641,45.6494,27157.0
2020-01-23 15:50:00,54.28,54.29,54.24,54.27,56196.0,45.6326,45.641,45.5989,45.6242,56196.0
2020-01-23 15:55:00,54.26,54.29,54.21,54.24,162154.0,45.6158,45.641,45.5737,45.5989,162154.0
2020-01-24 09:30:00,54.37,54.37,54.2,54.2,56445.0,45.7082,45.7082,45.5653,45.5653,56445.0
2020-01-24 09:35:00,54.23,54.23,54.13,54.22,9849.0,45.5905,45.5905,45.5065,45.5821,9849.0
2020-01-24 09:40:00,54.2,54.2,54.14,54.19,17843.0,45.5653,45.5653,45.5149,45.5569,17843.0
2020-01-24 09:45:00,54.18,54.2,54.14,54.17,10605.0,45.5485,45.5653,45.5149,45.5401,10605.0
2020-01-24 09:50:00,54.17,54.18,54.14,54.16,15319.0,45.5401,45.5485,45.5149,45.5317,15319.0
2020-01-24 09:55:00,54.16,54.23,54.15,54.2,7700.0,45.5317,45.5905,45.5233,45.5653,7700.0
2020-01-24 10:00:00,54.22,54.24,54.15,54.16,12261.0,45.5821,45.5989,45.5233,45.5317,12261.0
2020-01-24 10:05:00,54.17,54.2,54.16,54.19,9446.0,45.5401,45.5653,45.5317,45.5569,9446.0
2020-01-24 10:10:00,54.18,54.18,54.07,54.1,31629.0,45.5485,45.5485,45.456,45.4812,31629.0
2020-01-24 10:15:00,54.11,54.13,54.06,54.07,11000.0,45.4897,45.5065,45.4476,45.456,11000.0
2020-01-24 10:20:00,54.06,54.07,54.01,54.06,9819.0,45.4476,45.456,45.4056,45.4476,9819.0
2020-01-24 10:25:00,54.06,54.1,54.02,54.03,10952.0,45.4476,45.4812,45.414,45.4224,10952.0
2020-01-24 10:30:00,54.02,54.03,53.98,54.01,7384.0,45.414,45.4224,45.3804,45.4056,7384.0
2020-01-24 10:35:00,54.0,54.06,53.99,54.06,12811.0,45.3972,45.4476,45.3888,45.4476,12811.0
2020-01-24 10:40:00,54.05,54.05,54.02,54.05,10507.0,45.4392,45.4392,45.414,45.4392,10507.0
2020-01-24 10:45:00,54.04,54.04,53.99,53.99,4613.0,45.4308,45.4308,45.3888,45.3888,4613.0
2020-01-24 10:50:00,53.98,54.02,53.96,53.99,17978.0,45.3804,45.414,45.3636,45.3888,17978.0
2020-01-24 10:55:00,54.0,54.02,53.96,53.96,9746.0,45.3972,45.414,45.3636,45.3636,9746.0
2020-01-24 11:00:00,53.96,53.96,53.85,53.87,21407.0,45.3636,45.3636,45.2711,45.2879,21407.0
2020-01-24 11:05:00,53.85,53.86,53.8,53.81,18030.0,45.2711,45.2795,45.229,45.2374,18030.0
2020-01-24 11:10:00,53.81,53.82,53.77,53.78,12100.0,45.2374,45.2459,45.2038,45.2122,12100.0
2020-01-24 11:15:00,53.78,53.8,53.73,53.77,13397.0,45.2122,45.229,45.1702,45.2038,13397.0
2020-01-24 11:20:00,53.79,53.85,53.77,53.79,16610.0,45.2206,45.2711,45.2038,45.2206,16610.0
2020-01-24 11:25:00,53.79,53.84,53.78,53.81,13276.0,45.2206,45.2627,45.2122,45.2374,13276.0
2020-01-24 11:30:00,53.82,53.83,53.72,53.73,12689.0,45.2459,45.2543,45.1618,45.1702,12689.0
2020-01-24 11:35:00,53.73,53.78,53.7,53.75,11227.0,45.1702,45.2122,45.145,45.187,11227.0
2020-01-24 11:40:00,53.75,53.78,53.72,53.76,15343.0,45.187,45.2122,45.1618,45.1954,15343.0
2020-01-24 11:45:00,53.77,53.83,53.76,53.8,10323.0,45.2038,45.2543,45.1954,45.229,10323.0
2020-01-24 11:50:00,53.8,53.86,53.78,53.85,9120.0,45.229,45.2795,45.2122,45.2711,9120.0
2020-01-24 11:55:00,53.85,53.86,53.77,53.78,14650.0,45.2711,45.2795,45.2038,45.2122,14650.0
2020-01-24 12:00:00,53.79,53.83,53.77,53.83,13816.0,45.2206,45.2543,45.2038,45.2543,13816.0
2020-01-24 12:05:00,53.84,53.84,53.78,53.81,9342.0,45.2627,45.2627,45.2122,45.2374,9342.0
2020-01-24 12:10:00,53.81,53.82,53.76,53.78,8315.0,45.2374,45.2459,45.1954,45.2122,8315.0
2020-01-24 12:15:00,53.79,53.8,53.67,53.69,21404.0,45.2206,45.229,45.1198,45.1366,21404.0
2020-01-24 12:20:00,53.68,53.74,53.67,53.73,6451.0,45.1282,45.1786,45.1198,45.1702,6451.0
2020-01-24 12:25:00,53.73,53.75,53.71,53.73,15254.0,45.1702,45.187,45.1534,45.1702,15254.0
2020-01-24 12:30:00,53.72,53.83,53.72,53.82,8808.0,45.1618,45.2543,45.1618,45.2459,8808.0
2020-01-24 12:35:00,53.83,53.9,53.8,53.86,26604.0,45.2543,45.3131,45.229,45.2795,26604.0
2020-01-24 12:40:00,53.86,53.91,53.85,53.89,10720.0,45.2795,45.3215,45.2711,45.3047,10720.0
2020-01-24 12:45:00,53.89,53.9,53.82,53.87,11567.0,45.3047,45.3131,45.2459,45.2879,11567.0
2020-01-24 12:50:00,53.87,53.88,53.84,53.85,18269.0,45.2879,45.2963,45.2627,45.2711,18269.0
2020-01-24 12:55:00,53.86,53.9,53.84,53.88,16325.0,45.2795,45.3131,45.2627,45.2963,16325.0
2020-01-24 13:00:00,53.87,53.88,53.82,53.83,13938.0,45.2879,45.2963,45.2459,45.2543,13938.0
2020-01-24 13:05:00,53.83,53.86,53.79,53.84,14812.0,45.2543,45.2795,45.2206,45.2627,14812.0
2020-01-24 13:10:00,53.84,53.85,53.78,53.78,7049.0,45.2627,45.2711,45.2122,45.2122,7049.0
2020-01-24 13:15:00,53.79,53.85,53.79,53.81,11197.0,45.2206,45.2711,45.2206,45.2374,11197.0
2020-01-24 13:20:00,53.82,53.86,53.81,53.85,8140.0,45.2459,45.2795,45.2374,45.2711,8140.0
2020-01-24 13:25:00,53.85,53.86,53.79,53.8,12077.0,45.2711,45.2795,45.2206,45.229,12077.0
2020-01-24 13:30:00,53.8,53.83,53.78,53.82,12216.0,45.229,45.2543,45.2122,45.2459,12216.0
2020-01-24 13:35:00,53.82,53.85,53.81,53.82,9220.0,45.2459,45.2711,45.2374,45.2459,9220.0
2020-01-24 13:40:00,53.83,53.83,53.8,53.83,12966.0,45.2543,45.2543,45.229,45.2543,12966.0
2020-01-24 13:45:00,53.83,53.88,53.82,53.82,12624.0,45.2543,45.2963,45.2459,45.2459,12624.0
2020-01-24 13:50:00,53.82,53.84,53.79,53.83,12007.0,45.2459,45.2627,45.2206,45.2543,12007.0
2020-01-24 13:55:00,53.84,53.84,53.8,53.83,12201.0,45.2627,45.2627,45.229,45.2543,12201.0
2020-01-24 14:00:00,53.83,53.84,53.74,53.76,17247.0,45.2543,45.2627,45.1786,45.1954,17247.0
2020-01-24 14:05:00,53.76,53.82,53.76,53.82,8719.0,45.1954,45.2459,45.1954,45.2459,8719.0
2020-01-24 14:10:00,53.82,53.82,53.79,53.8,13506.0,45.2459,45.2459,45.2206,45.229,13506.0
2020-01-24 14:15:00,53.8,53.83,53.8,53.8,14527.0,45.229,45.2543,45.229,45.229,14527.0
2020-01-24 14:20:00,53.8,53.81,53.75,53.78,11660.0,45.229,45.2374,45.187,45.2122,11660.0
2020-01-24 14:25:00,53.78,53.8,53.73,53.73,15914.0,45.2122,45.229,45.1702,45.1702,15914.0
2020-01-24 14:30:00,53.74,53.8,53.72,53.79,11585.0,45.1786,45.229,45.1618,45.2206,11585.0
2020-01-24 14:35:00,53.79,53.79,53.73,53.78,13483.0,45.2206,45.2206,45.1702,45.2122,13483.0
2020-01-24 14:40:00,53.79,53.8,53.59,53.69,72390.0,45.2206,45.229,45.0525,45.1366,72390.0
2020-01-24 14:45:00,53.68,53.69,53.52,53.53,39254.0,45.1282,45.1366,44.9936,45.0021,39254.0
2020-01-24 14:50:00,53.53,53.58,53.52,53.54,34964.0,45.0021,45.0441,44.9936,45.0105,34964.0
2020-01-24 14:55:00,53.54,53.57,53.52,53.56,17594.0,45.0105,45.0357,44.9936,45.0273,17594.0
2020-01-24 15:00:00,53.56,53.63,53.54,53.6,24759.0,45.0273,45.0861,45.0105,45.0609,24759.0
2020-01-24 15:05:00,53.59,53.62,53.54,53.57,48337.0,45.0525,45.0777,45.0105,45.0357,48337.0
2020-01-24 15:10:00,53.57,53.61,53.55,53.61,26212.0,45.0357,45.0693,45.0189,45.0693,26212.0
2020-01-24 15:15:00,53.61,53.62,53.57,53.61,32002.0,45.0693,45.0777,45.0357,45.0693,32002.0
2020-01-24 15:20:00,53.6,53.61,53.57,53.59,31454.0,45.0609,45.0693,45.0357,45.0525,31454.0
2020-01-24 15:25:00,53.6,53.61,53.58,53.59,25298.0,45.0609,45.0693,45.0441,45.0525,25298.0
2020-01-24 15:30:00,53.59,53.6,53.48,53.5,34575.0,45.0525,45.0609,44.96,44.9768,34575.0
2020-01-24 15:35:00,53.5,53.55,53.48,53.49,57004.0,44.9768,45.0189,44.96,44.9684,57004.0
2020-01-24 15:40:00,53.49,53.54,53.47,53.54,42821.0,44.9684,45.0105,44.9516,45.0105,42821.0
2020-01-24 15:45:00,53.54,53.57,53.52,53.55,48827.0,45.0105,45.0357,44.9936,45.0189,48827.0
2020-01-24 15:50:00,53.55,53.71,53.5,53.7,131394.0,45.0189,45.1534,44.9768,45.145,131394.0
2020-01-24 15:55:00,53.71,53.75,53.68,53.72,188854.0,45.1534,45.187,45.1282,45.1618,188854.0
2020-01-27 09:30:00,53.33,53.73,53.19,53.55,82151.0,44.8339,45.1702,44.7162,45.0189,82151.0
2020-01-27 09:35:00,53.51,53.64,53.39,53.39,27686.0,44.9852,45.0945,44.8844,44.8844,27686.0
2020-01-27 09:40:00,53.39,53.45,53.36,53.38,17603.0,44.8844,44.9348,44.8591,44.876,17603.0
2020-01-27 09:45:00,53.4,53.61,53.4,53.58,11765.0,44.8928,45.0693,44.8928,45.0441,11765.0
2020-01-27 09:50:00,53.58,53.58,53.42,53.49,10497.0,45.0441,45.0441,44.9096,44.9684,10497.0
2020-01-27 09:55:00,53.48,53.51,53.41,53.43,13089.0,44.96,44.9852,44.9012,44.918,13089.0
2020-01-27 10:00:00,53.43,53.43,53.28,53.28,11737.0,44.918,44.918,44.7919,44.7919,11737.0
2020-01-27 10:05:00,53.26,53.28,53.18,53.25,18842.0,44.7751,44.7919,44.7078,44.7667,18842.0
2020-01-27 10:10:00,53.24,53.32,53.23,53.32,16749.0,44.7583,44.8255,44.7498,44.8255,16749.0
2020-01-27 10:15:00,53.32,53.33,53.18,53.2,16619.0,44.8255,44.8339,44.7078,44.7246,16619.0
2020-01-27 10:20:00,53.17,53.24,53.16,53.22,17390.0,44.6994,44.7583,44.691,44.7414,17390.0
2020-01-27 10:25:00,53.23,53.31,53.2,53.29,18965.0,44.7498,44.8171,44.7246,44.8003,18965.0
2020-01-27 10:30:00,53.27,53.3,53.22,53.23,15108.0,44.7835,44.8087,44.7414,44.7498,15108.0
2020-01-27 10:35:00,53.21,53.36,53.19,53.36,15880.0,44.733,44.8591,44.7162,44.8591,15880.0
2020-01-27 10:40:00,53.36,53.37,53.33,53.36,21977.0,44.8591,44.8675,44.8339,44.8591,21977.0
2020-01-27 10:45:00,53.36,53.47,53.36,53.43,17466.0,44.8591,44.9516,44.8591,44.918,17466.0
2020-01-27 10:50:00,53.43,53.47,53.4,53.41,22525.0,44.918,44.9516,44.8928,44.9012,22525.0
2020-01-27 10:55:00,53.4,53.47,53.38,53.47,40010.0,44.8928,44.9516,44.876,44.9516,40010.0
2020-01-27 11:00:00,53.46,53.51,53.43,53.5,15667.0,44.9432,44.9852,44.918,44.9768,15667.0
2020-01-27 11:05:00,53.49,53.54,53.46,53.47,29540.0,44.9684,45.0105,44.9432,44.9516,29540.0
2020-01-27 11:10:00,53.46,53.47,53.38,53.39,16997.0,44.9432,44.9516,44.876,44.8844,16997.0
2020-01-27 11:15:00,53.4,53.4,53.36,53.38,14163.0,44.8928,44.8928,44.8591,44.876,14163.0
2020-01-27 11:20:00,53.39,53.44,53.38,53.4,11994.0,44.8844,44.9264,44.876,44.8928,11994.0
2020-01-27 11:25:00,53.4,53.46,53.39,53.42,14220.0,44.8928,44.9432,44.8844,44.9096,14220.0
2020-01-27 11:30:00,53.42,53.48,53.39,53.43,14277.0,44.9096,44.96,44.8844,44.918,14277.0
2020-01-27 11:35:00,53.43,53.51,53.43,53.48,13343.0,44.918,44.9852,44.918,44.96,13343.0
2020-01-27 11:40:00,53.49,53.51,53.46,53.51,14805.0,44.9684,44.9852,44.9432,44.9852,14805.0
2020-01-27 11:45:00,53.5,53.5,53.47,53.48,10718.0,44.9768,44.9768,44.9516,44.96,10718.0
2020-01-27 11:50:00,53.48,53.51,53.46,53.5,16484.0,44.96,44.9852,44.9432,44.9768,16484.0
2020-01-27 11:55:00,53.48,53.52,53.46,53.49,11245.0,44.96,44.9936,44.9432,44.9684,11245.0
2020-01-27 12:00:00,53.48,53.55,53.48,53.54,12173.0,44.96,45.0189,44.96,45.0105,12173.0
2020-01-27 12:05:00,53.53,53.58,53.51,53.54,15216.0,45.0021,45.0441,44.9852,45.0105,15216.0
2020-01-27 12:10:00,53.54,53.67,53.53,53.6,114624.0,45.0105,45.1198,45.0021,45.0609,114624.0
2020-01-27 12:15:00,53.6,53.64,53.6,53.63,10792.0,45.0609,45.0945,45.0609,45.0861,10792.0
2020-01-27 12:20:00,53.63,53.66,53.61,53.63,19915.0,45.0861,45.1113,45.0693,45.0861,19915.0
2020-01-27 12:25:00,53.62,53.63,53.53,53.55,7377.0,45.0777,45.0861,45.0021,45.0189,7377.0
2020-01-27 12:30:00,53.54,53.54,53.49,53.5,7799.0,45.0105,45.0105,44.9684,44.9768,7799.0
2020-01-27 12:35:00,53.51,53.53,53.48,53.48,17926.0,44.9852,45.0021,44.96,44.96,17926.0
2020-01-27 12:40:00,53.47,53.5,53.47,53.5,9146.0,44.9516,44.9768,44.9516,44.9768,9146.0
2020-01-27 12:45:00,53.5,53.52,53.48,53.48,10843.0,44.9768,44.9936,44.96,44.96,10843.0
2020-01-27 12:50:00,53.48,53.5,53.47,53.48,19706.0,44.96,44.9768,44.9516,44.96,19706.0
2020-01-27 12:55:00,53.47,53.49,53.46,53.49,11451.0,44.9516,44.9684,44.9432,44.9684,11451.0
2020-01-27 13:00:00,53.48,53.49,53.46,53.46,12386.0,44.96,44.9684,44.9432,44.9432,12386.0
2020-01-27 13:05:00,53.46,53.46,53.37,53.39,15258.0,44.9432,44.9432,44.8675,44.8844,15258.0
2020-01-27 13:10:00,53.4,53.42,53.39,53.42,9195.0,44.8928,44.9096,44.8844,44.9096,9195.0
2020-01-27 13:15:00,53.42,53.47,53.41,53.46,10294.0,44.9096,44.9516,44.9012,44.9432,10294.0
2020-01-27 13:20:00,53.47,53.48,53.43,53.44,10052.0,44.9516,44.96,44.918,44.9264,10052.0
2020-01-27 13:25:00,53.43,53.5,53.43,53.49,14695.0,44.918,44.9768,44.918,44.9684,14695.0
2020-01-27 13:30:00,53.49,53.5,53.45,53.46,9190.0,44.9684,44.9768,44.9348,44.9432,9190.0
2020-01-27 13:35:00,53.46,53.49,53.44,53.49,20327.0,44.9432,44.9684,44.9264,44.9684,20327.0
2020-01-27 13:40:00,53.48,53.49,53.45,53.45,12251.0,44.96,44.9684,44.9348,44.9348,12251.0
2020-01-27 13:45:00,53.45,53.47,53.43,53.46,11448.0,44.9348,44.9516,44.918,44.9432,11448.0
2020-01-27 13:50:00,53.45,53.45,53.41,53.42,14723.0,44.9348,44.9348,44.9012,44.9096,14723.0
2020-01-27 13:55:00,53.42,53.43,53.35,53.36,14506.0,44.9096,44.918,44.8507,44.8591,14506.0
2020-01-27 14:00:00,53.37,53.37,53.28,53.28,17094.0,44.8675,44.8675,44.7919,44.7919,17094.0
2020-01-27 14:05:00,53.28,53.35,53.27,53.34,15678.0,44.7919,44.8507,44.7835,44.8423,15678.0
2020-01-27 14:10:00,53.34,53.35,53.3,53.31,10857.0,44.8423,44.8507,44.8087,44.8171,10857.0
2020-01-27 14:15:00,53.3,53.31,53.26,53.27,16175.0,44.8087,44.8171,44.7751,44.7835,16175.0
2020-01-27 14:20:00,53.27,53.27,53.21,53.23,10953.0,44.7835,44.7835,44.733,44.7498,10953.0
2020-01-27 14:25:00,53.23,53.27,53.22,53.26,9910.0,44.7498,44.7835,44.7414,44.7751,9910.0
2020-01-27 14:30:00,53.26,53.27,53.23,53.23,15556.0,44.7751,44.7835,44.7498,44.7498,15556.0
2020-01-27 14:35:00,53.23,53.27,53.21,53.26,44346.0,44.7498,44.7835,44.733,44.7751,44346.0
2020-01-27 14:40:00,53.27,53.29,53.24,53.29,16619.0,44.7835,44.8003,44.7583,44.8003,16619.0
2020-01-27 14:45:00,53.3,53.3,53.25,53.27,15516.0,44.8087,44.8087,44.7667,44.7835,15516.0
2020-01-27 14:50:00,53.25,53.27,53.19,53.19,22906.0,44.7667,44.7835,44.7162,44.7162,22906.0
2020-01-27 14:55:00,53.2,53.23,53.19,53.2,25893.0,44.7246,44.7498,44.7162,44.7246,25893.0
2020-01-27 15:00:00,53.21,53.26,53.21,53.23,13299.0,44.733,44.7751,44.733,44.7498,13299.0
2020-01-27 15:05:00,53.23,53.25,53.2,53.22,22241.0,44.7498,44.7667,44.7246,44.7414,22241.0
2020-01-27 15:10:00,53.23,53.24,53.19,53.22,17789.0,44.7498,44.7583,44.7162,44.7414,17789.0
2020-01-27 15:15:00,53.23,53.34,53.22,53.34,15999.0,44.7498,44.8423,44.7414,44.8423,15999.0
2020-01-27 15:20:00,53.34,53.39,53.33,53.36,31052.0,44.8423,44.8844,44.8339,44.8591,31052.0
2020-01-27 15:25:00,53.36,53.38,53.3,53.31,19862.0,44.8591,44.876,44.8087,44.8171,19862.0
2020-01-27 15:30:00,53.3,53.31,53.25,53.27,30297.0,44.8087,44.8171,44.7667,44.7835,30297.0
2020-01-27 15:35:00,53.26,53.3,53.23,53.3,28468.0,44.7751,44.8087,44.7498,44.8087,28468.0
2020-01-27 15:40:00,53.3,53.33,53.27,53.31,25286.0,44.8087,44.8339,44.7835,44.8171,25286.0
2020-01-27 15:45:00,53.31,53.34,53.24,53.26,34404.0,44.8171,44.8423,44.7583,44.7751,34404.0
2020-01-27 15:50:00,53.25,53.27,53.23,53.24,60698.0,44.7667,44.7835,44.7498,44.7583,60698.0
2020-01-27 15:55:00,53.24,53.28,53.21,53.22,148578.0,44.7583,44.7919,44.733,44.7414,148578.0
2020-01-28 09:30:00,53.13,53.43,53.1,53.39,50456.0,44.6658,44.918,44.6406,44.8844,50456.0
2020-01-28 09:35:00,53.39,53.47,53.38,53.42,5376.0,44.8844,44.9516,44.876,44.9096,5376.0
2020-01-28 09:40:00,53.43,53.47,53.31,53.39,19021.0,44.918,44.9516,44.8171,44.8844,19021.0
2020-01-28 09:45:00,53.4,53.44,53.37,53.42,14143.0,44.8928,44.9264,44.8675,44.9096,14143.0
2020-01-28 09:50:00,53.42,53.43,53.34,53.34,16260.0,44.9096,44.918,44.8423,44.8423,16260.0
2020-01-28 09:55:00,53.36,53.4,53.32,53.4,9942.0,44.8591,44.8928,44.8255,44.8928,9942.0
2020-01-28 10:00:00,53.39,53.44,53.34,53.36,11379.0,44.8844,44.9264,44.8423,44.8591,11379.0
2020-01-28 10:05:00,53.37,53.5,53.36,53.5,10607.0,44.8675,44.9768,44.8591,44.9768,10607.0
2020-01-28 10:10:00,53.49,53.54,53.48,53.52,19198.0,44.9684,45.0105,44.96,44.9936,19198.0
2020-01-28 10:15:00,53.53,53.53,53.43,53.45,25178.0,45.0021,45.0021,44.918,44.9348,25178.0
2020-01-28 10:20:00,53.44,53.47,53.4,53.47,19956.0,44.9264,44.9516,44.8928,44.9516,19956.0
2020-01-28 10:25:00,53.47,53.53,53.44,53.44,31963.0,44.9516,45.0021,44.9264,44.9264,31963.0
2020-01-28 10:30:00,53.44,53.49,53.39,53.44,40649.0,44.9264,44.9684,44.8844,44.9264,40649.0
2020-01-28 10:35:00,53.46,53.47,53.39,53.39,12947.0,44.9432,44.9516,44.8844,44.8844,12947.0
2020-01-28 10:40:00,53.4,53.42,53.36,53.41,14370.0,44.8928,44.9096,44.8591,44.9012,14370.0
2020-01-28 10:45:00,53.41,53.44,53.39,53.41,13591.0,44.9012,44.9264,44.8844,44.9012,13591.0
2020-01-28 10:50:00,53.41,53.44,53.39,53.4,12350.0,44.9012,44.9264,44.8844,44.8928,12350.0
2020-01-28 10:55:00,53.4,53.41,53.35,53.37,15292.0,44.8928,44.9012,44.8507,44.8675,15292.0
2020-01-28 11:00:00,53.36,53.38,53.33,53.33,11930.0,44.8591,44.876,44.8339,44.8339,11930.0
2020-01-28 11:05:00,53.32,53.36,53.3,53.3,11764.0,44.8255,44.8591,44.8087,44.8087,11764.0
2020-01-28 11:10:00,53.28,53.3,53.21,53.22,13054.0,44.7919,44.8087,44.733,44.7414,13054.0
2020-01-28 11:15:00,53.23,53.26,53.19,53.2,13910.0,44.7498,44.7751,44.7162,44.7246,13910.0
2020-01-28 11:20:00,53.2,53.28,53.19,53.27,15202.0,44.7246,44.7919,44.7162,44.7835,15202.0
2020-01-28 11:25:00,53.27,53.28,53.2,53.23,16028.0,44.7835,44.7919,44.7246,44.7498,16028.0
2020-01-28 11:30:00,53.23,53.23,53.18,53.19,13093.0,44.7498,44.7498,44.7078,44.7162,13093.0
2020-01-28 11:35:00,53.19,53.21,53.16,53.2,14551.0,44.7162,44.733,44.691,44.7246,14551.0
2020-01-28 11:40:00,53.2,53.2,53.17,53.2,11265.0,44.7246,44.7246,44.6994,44.7246,11265.0
2020-01-28 11:45:00,53.2,53.21,53.16,53.16,35588.0,44.7246,44.733,44.691,44.691,35588.0
2020-01-28 11:50:00,53.16,53.21,53.15,53.19,15129.0,44.691,44.733,44.6826,44.7162,15129.0
2020-01-28 11:55:00,53.2,53.22,53.16,53.17,9154.0,44.7246,44.7414,44.691,44.6994,9154.0
2020-01-28 12:00:00,53.17,53.21,53.17,53.18,20262.0,44.6994,44.733,44.6994,44.7078,20262.0
2020-01-28 12:05:00,53.17,53.24,53.17,53.21,10437.0,44.6994,44.7583,44.6994,44.733,10437.0
2020-01-28 12:10:00,53.22,53.24,53.21,53.23,7311.0,44.7414,44.7583,44.733,44.7498,7311.0
2020-01-28 12:15:00,53.23,53.24,53.22,53.23,4370.0,44.7498,44.7583,44.7414,44.7498,4370.0
2020-01-28 12:20:00,53.23,53.24,53.18,53.19,17448.0,44.7498,44.7583,44.7078,44.7162,17448.0
2020-01-28 12:25:00,53.18,53.19,53.16,53.18,15164.0,44.7078,44.7162,44.691,44.7078,15164.0
2020-01-28 12:30:00,53.19,53.22,53.18,53.21,14057.0,44.7162,44.7414,44.7078,44.733,14057.0
2020-01-28 12:35:00,53.21,53.22,53.19,53.19,8949.0,44.733,44.7414,44.7162,44.7162,8949.0
2020-01-28 12:40:00,53.19,53.2,53.15,53.2,9288.0,44.7162,44.7246,44.6826,44.7246,9288.0
2020-01-28 12:45:00,53.2,53.2,53.17,53.2,8714.0,44.7246,44.7246,44.6994,44.7246,8714.0
2020-01-28 12:50:00,53.2,53.22,53.13,53.13,11500.0,44.7246,44.7414,44.6658,44.6658,11500.0
2020-01-28 12:55:00,53.13,53.15,53.12,53.14,8912.0,44.6658,44.6826,44.6574,44.6742,8912.0
2020-01-28 13:00:00,53.14,53.15,53.08,53.09,18873.0,44.6742,44.6826,44.6237,44.6322,18873.0
2020-01-28 13:05:00,53.08,53.09,53.04,53.05,6733.0,44.6237,44.6322,44.5901,44.5985,6733.0
2020-01-28 13:10:00,53.06,53.07,53.05,53.07,4646.0,44.6069,44.6153,44.5985,44.6153,4646.0
2020-01-28 13:15:00,53.07,53.08,53.03,53.07,22752.0,44.6153,44.6237,44.5817,44.6153,22752.0
2020-01-28 13:20:00,53.06,53.07,53.03,53.04,8705.0,44.6069,44.6153,44.5817,44.5901,8705.0
2020-01-28 13:25:00,53.04,53.05,52.99,52.99,15856.0,44.5901,44.5985,44.5481,44.5481,15856.0
2020-01-28 13:30:00,52.98,53.01,52.96,53.0,9081.0,44.5397,44.5649,44.5229,44.5565,9081.0
2020-01-28 13:35:00,52.99,53.0,52.97,52.98,9544.0,44.5481,44.5565,44.5313,44.5397,9544.0
2020-01-28 13:40:00,52.99,53.04,52.98,53.04,9351.0,44.5481,44.5901,44.5397,44.5901,9351.0
2020-01-28 13:45:00,53.04,53.07,53.01,53.07,10000.0,44.5901,44.6153,44.5649,44.6153,10000.0
2020-01-28 13:50:00,53.07,53.09,53.06,53.08,9285.0,44.6153,44.6322,44.6069,44.6237,9285.0
2020-01-28 13:55:00,53.07,53.11,53.07,53.11,10043.0,44.6153,44.649,44.6153,44.649,10043.0
2020-01-28 14:00:00,53.1,53.13,53.09,53.1,18063.0,44.6406,44.6658,44.6322,44.6406,18063.0
2020-01-28 14:05:00,53.1,53.13,53.09,53.11,22214.0,44.6406,44.6658,44.6322,44.649,22214.0
2020-01-28 14:10:00,53.1,53.12,53.08,53.12,9686.0,44.6406,44.6574,44.6237,44.6574,9686.0
2020-01-28 14:15:00,53.12,53.18,53.11,53.18,24895.0,44.6574,44.7078,44.649,44.7078,24895.0
2020-01-28 14:20:00,53.18,53.2,53.17,53.19,17965.0,44.7078,44.7246,44.6994,44.7162,17965.0
2020-01-28 14:25:00,53.19,53.2,53.12,53.13,19777.0,44.7162,44.7246,44.6574,44.6658,19777.0
2020-01-28 14:30:00,53.13,53.16,53.12,53.14,17997.0,44.6658,44.691,44.6574,44.6742,17997.0
2020-01-28 14:35:00,53.15,53.17,53.13,53.14,17664.0,44.6826,44.6994,44.6658,44.6742,17664.0
2020-01-28 14:40:00,53.15,53.18,53.15,53.16,16615.0,44.6826,44.7078,44.6826,44.691,16615.0
2020-01-28 14:45:00,53.16,53.18,53.15,53.15,10165.0,44.691,44.7078,44.6826,44.6826,10165.0
2020-01-28 14:50:00,53.16,53.18,53.11,53.13,11691.0,44.691,44.7078,44.649,44.6658,11691.0
2020-01-28 14:55:00,53.12,53.16,53.12,53.13,25940.0,44.6574,44.691,44.6574,44.6658,25940.0
2020-01-28 15:00:00,53.14,53.16,53.11,53.11,17373.0,44.6742,44.691,44.649,44.649,17373.0
2020-01-28 15:05:00,53.12,53.13,53.1,53.1,25454.0,44.6574,44.6658,44.6406,44.6406,25454.0
2020-01-28 15:10:00,53.11,53.13,53.06,53.11,17882.0,44.649,44.6658,44.6069,44.649,17882.0
2020-01-28 15:15:00,53.11,53.15,53.09,53.14,15106.0,44.649,44.6826,44.6322,44.6742,15106.0
2020-01-28 15:20:00,53.14,53.15,53.11,53.15,21477.0,44.6742,44.6826,44.649,44.6826,21477.0
2020-01-28 15:25:00,53.15,53.16,53.12,53.14,14180.0,44.6826,44.691,44.6574,44.6742,14180.0
2020-01-28 15:30:00,53.13,53.14,53.11,53.14,19478.0,44.6658,44.6742,44.649,44.6742,19478.0
2020-01-28 15:35:00,53.14,53.14,53.07,53.07,18937.0,44.6742,44.6742,44.6153,44.6153,18937.0
2020-01-28 15:40:00,53.08,53.09,53.05,53.08,27857.0,44.6237,44.6322,44.5985,44.6237,27857.0
2020-01-28 15:45:00,53.09,53.12,53.06,53.12,31514.0,44.6322,44.6574,44.6069,44.6574,31514.0
2020-01-28 15:50:00,53.11,53.11,53.04,53.05,67685.0,44.649,44.649,44.5901,44.5985,67685.0
2020-01-28 15:55:00,53.05,53.1,52.99,53.0,127806.0,44.5985,44.6406,44.5481,44.5565,127806.0
2020-01-29 09:30:00,53.02,53.18,52.88,52.91,50346.0,44.5733,44.7078,44.4556,44.4808,50346.0
2020-01-29 09:35:00,52.9,52.97,52.86,52.87,3626.0,44.4724,44.5313,44.4388,44.4472,3626.0
2020-01-29 09:40:00,52.88,52.97,52.86,52.89,9705.0,44.4556,44.5313,44.4388,44.464,9705.0
2020-01-29 09:45:00,52.9,52.94,52.87,52.91,15217.0,44.4724,44.506,44.4472,44.4808,15217.0
2020-01-29 09:50:00,52.91,52.94,52.88,52.91,58923.0,44.4808,44.506,44.4556,44.4808,58923.0
2020-01-29 09:55:00,52.9,52.99,52.9,52.97,26161.0,44.4724,44.5481,44.4724,44.5313,26161.0
2020-01-29 10:00:00,52.96,52.97,52.88,52.9,17174.0,44.5229,44.5313,44.4556,44.4724,17174.0
2020-01-29 10:05:00,52.9,52.97,52.89,52.96,17653.0,44.4724,44.5313,44.464,44.5229,17653.0
2020-01-29 10:10:00,52.96,53.0,52.82,52.83,22669.0,44.5229,44.5565,44.4052,44.4136,22669.0
2020-01-29 10:15:00,52.83,52.97,52.83,52.92,19887.0,44.4136,44.5313,44.4136,44.4892,19887.0
2020-01-29 10:20:00,52.91,53.06,52.91,53.05,24160.0,44.4808,44.6069,44.4808,44.5985,24160.0
2020-01-29 10:25:00,53.05,53.11,53.05,53.11,17091.0,44.5985,44.649,44.5985,44.649,17091.0
2020-01-29 10:30:00,53.1,53.1,53.03,53.08,14075.0,44.6406,44.6406,44.5817,44.6237,14075.0
2020-01-29 10:35:00,53.09,53.14,53.08,53.09,16806.0,44.6322,44.6742,44.6237,44.6322,16806.0
2020-01-29 10:40:00,53.1,53.11,53.03,53.06,14577.0,44.6406,44.649,44.5817,44.6069,14577.0
2020-01-29 10:45:00,53.05,53.16,53.05,53.16,14669.0,44.5985,44.691,44.5985,44.691,14669.0
2020-01-29 10:50:00,53.16,53.25,53.16,53.22,15740.0,44.691,44.7667,44.691,44.7414,15740.0
2020-01-29 10:55:00,53.22,53.25,53.18,53.18,11135.0,44.7414,44.7667,44.7078,44.7078,11135.0
2020-01-29 11:00:00,53.17,53.22,53.16,53.19,10612.0,44.6994,44.7414,44.691,44.7162,10612.0
2020-01-29 11:05:00,53.19,53.31,53.18,53.29,35100.0,44.7162,44.8171,44.7078,44.8003,35100.0
2020-01-29 11:10:00,53.29,53.38,53.28,53.37,42419.0,44.8003,44.876,44.7919,44.8675,42419.0
2020-01-29 11:15:00,53.37,53.38,53.26,53.34,26015.0,44.8675,44.876,44.7751,44.8423,26015.0
2020-01-29 11:20:00,53.34,53.35,53.26,53.29,19946.0,44.8423,44.8507,44.7751,44.8003,19946.0
2020-01-29 11:25:00,53.3,53.32,53.29,53.3,12940.0,44.8087,44.8255,44.8003,44.8087,12940.0
2020-01-29 11:30:00,53.3,53.39,53.3,53.39,15946.0,44.8087,44.8844,44.8087,44.8844,15946.0
2020-01-29 11:35:00,53.37,53.41,53.35,53.39,10145.0,44.8675,44.9012,44.8507,44.8844,10145.0
2020-01-29 11:40:00,53.4,53.4,53.31,53.33,9824.0,44.8928,44.8928,44.8171,44.8339,9824.0
2020-01-29 11:45:00,53.34,53.35,53.31,53.31,9573.0,44.8423,44.8507,44.8171,44.8171,9573.0
2020-01-29 11:50:00,53.31,53.33,53.29,53.29,9511.0,44.8171,44.8339,44.8003,44.8003,9511.0
2020-01-29 11:55:00,53.3,53.33,53.29,53.3,10216.0,44.8087,44.8339,44.8003,44.8087,10216.0
2020-01-29 12:00:00,53.3,53.32,53.27,53.27,9509.0,44.8087,44.8255,44.7835,44.7835,9509.0
2020-01-29 12:05:00,53.28,53.32,53.27,53.3,9123.0,44.7919,44.8255,44.7835,44.8087,9123.0
2020-01-29 12:10:00,53.3,53.41,53.3,53.39,8428.0,44.8087,44.9012,44.8087,44.8844,8428.0
2020-01-29 12:15:00,53.4,53.43,53.38,53.39,9602.0,44.8928,44.918,44.876,44.8844,9602.0
2020-01-29 12:20:00,53.4,53.44,53.39,53.41,9273.0,44.8928,44.9264,44.8844,44.9012,9273.0
2020-01-29 12:25:00,53.41,53.48,53.41,53.47,12007.0,44.9012,44.96,44.9012,44.9516,12007.0
2020-01-29 12:30:00,53.48,53.48,53.41,53.41,6434.0,44.96,44.96,44.9012,44.9012,6434.0
2020-01-29 12:35:00,53.41,53.43,53.39,53.43,9658.0,44.9012,44.918,44.8844,44.918,9658.0
2020-01-29 12:40:00,53.43,53.43,53.37,53.4,13575.0,44.918,44.918,44.8675,44.8928,13575.0
2020-01-29 12:45:00,53.4,53.44,53.39,53.41,13671.0,44.8928,44.9264,44.8844,44.9012,13671.0
2020-01-29 12:50:00,53.41,53.42,53.4,53.41,6298.0,44.9012,44.9096,44.8928,44.9012,6298.0
2020-01-29 12:55:00,53.41,53.42,53.39,53.41,6227.0,44.9012,44.9096,44.8844,44.9012,6227.0
2020-01-29 13:00:00,53.42,53.43,53.41,53.43,7174.0,44.9096,44.918,44.9012,44.918,7174.0
2020-01-29 13:05:00,53.43,53.43,53.4,53.41,7303.0,44.918,44.918,44.8928,44.9012,7303.0
2020-01-29 13:10:00,53.41,53.43,53.4,53.41,7217.0,44.9012,44.918,44.8928,44.9012,7217.0
2020-01-29 13:15:00,53.41,53.43,53.4,53.41,8426.0,44.9012,44.918,44.8928,44.9012,8426.0
2020-01-29 13:20:00,53.41,53.42,53.39,53.41,7425.0,44.9012,44.9096,44.8844,44.9012,7425.0
2020-01-29 13:25:00,53.41,53.41,53.36,53.39,10922.0,44.9012,44.9012,44.8591,44.8844,10922.0
2020-01-29 13:30:00,53.39,53.39,53.33,53.35,4028.0,44.8844,44.8844,44.8339,44.8507,4028.0
2020-01-29 13:35:00,53.35,53.35,53.3,53.35,9708.0,44.8507,44.8507,44.8087,44.8507,9708.0
2020-01-29 13:40:00,53.34,53.38,53.32,53.38,11373.0,44.8423,44.876,44.8255,44.876,11373.0
2020-01-29 13:45:00,53.38,53.4,53.36,53.38,8709.0,44.876,44.8928,44.8591,44.876,8709.0
2020-01-29 13:50:00,53.38,53.41,53.37,53.38,6415.0,44.876,44.9012,44.8675,44.876,6415.0
2020-01-29 13:55:00,53.37,53.39,53.31,53.32,10689.0,44.8675,44.8844,44.8171,44.8255,10689.0
2020-01-29 14:00:00,53.31,53.34,53.24,53.34,34572.0,44.8171,44.8423,44.7583,44.8423,34572.0
2020-01-29 14:05:00,53.33,53.36,53.31,53.35,12766.0,44.8339,44.8591,44.8171,44.8507,12766.0
2020-01-29 14:10:00,53.35,53.35,53.31,53.33,10825.0,44.8507,44.8507,44.8171,44.8339,10825.0
2020-01-29 14:15:00,53.33,53.36,53.32,53.34,13826.0,44.8339,44.8591,44.8255,44.8423,13826.0
2020-01-29 14:20:00,53.33,53.34,53.3,53.33,18178.0,44.8339,44.8423,44.8087,44.8339,18178.0
2020-01-29 14:25:00,53.32,53.38,53.32,53.37,18184.0,44.8255,44.876,44.8255,44.8675,18184.0
2020-01-29 14:30:00,53.36,53.4,53.33,53.36,16360.0,44.8591,44.8928,44.8339,44.8591,16360.0
2020-01-29 14:35:00,53.36,53.39,53.34,53.38,18007.0,44.8591,44.8844,44.8423,44.876,18007.0
2020-01-29 14:40:00,53.37,53.38,53.31,53.32,17286.0,44.8675,44.876,44.8171,44.8255,17286.0
2020-01-29 14:45:00,53.32,53.33,53.23,53.23,16736.0,44.8255,44.8339,44.7498,44.7498,16736.0
2020-01-29 14:50:00,53.24,53.25,53.21,53.21,12698.0,44.7583,44.7667,44.733,44.733,12698.0
2020-01-29 14:55:00,53.22,53.24,53.18,53.18,12512.0,44.7414,44.7583,44.7078,44.7078,12512.0
2020-01-29 15:00:00,53.19,53.2,53.09,53.11,18786.0,44.7162,44.7246,44.6322,44.649,18786.0
2020-01-29 15:05:00,53.1,53.16,53.1,53.16,10020.0,44.6406,44.691,44.6406,44.691,10020.0
2020-01-29 15:10:00,53.16,53.16,53.09,53.11,22401.0,44.691,44.691,44.6322,44.649,22401.0
2020-01-29 15:15:00,53.11,53.11,53.07,53.1,15592.0,44.649,44.649,44.6153,44.6406,15592.0
2020-01-29 15:20:00,53.1,53.11,53.03,53.09,21758.0,44.6406,44.649,44.5817,44.6322,21758.0
2020-01-29 15:25:00,53.08,53.13,53.08,53.13,13905.0,44.6237,44.6658,44.6237,44.6658,13905.0
2020-01-29 15:30:00,53.12,53.16,53.11,53.15,13796.0,44.6574,44.691,44.649,44.6826,13796.0
2020-01-29 15:35:00,53.16,53.19,53.11,53.13,25831.0,44.691,44.7162,44.649,44.6658,25831.0
2020-01-29 15:40:00,53.12,53.13,53.07,53.09,23553.0,44.6574,44.6658,44.6153,44.6322,23553.0
2020-01-29 15:45:00,53.09,53.11,53.06,53.09,30191.0,44.6322,44.649,44.6069,44.6322,30191.0
2020-01-29 15:50:00,53.08,53.1,53.0,53.01,41413.0,44.6237,44.6406,44.5565,44.5649,41413.0
2020-01-29 15:55:00,53.02,53.06,53.01,53.03,122821.0,44.5733,44.6069,44.5649,44.5817,122821.0
2020-01-30 09:30:00,53.05,53.45,53.0,53.45,103296.0,44.5985,44.9348,44.5565,44.9348,103296.0
2020-01-30 09:35:00,53.42,53.44,53.24,53.25,28819.0,44.9096,44.9264,44.7583,44.7667,28819.0
2020-01-30 09:40:00,53.26,53.33,53.2,53.22,15424.0,44.7751,44.8339,44.7246,44.7414,15424.0
2020-01-30 09:45:00,53.21,53.28,53.18,53.28,10432.0,44.733,44.7919,44.7078,44.7919,10432.0
2020-01-30 09:50:00,53.28,53.31,53.21,53.21,14459.0,44.7919,44.8171,44.733,44.733,14459.0
2020-01-30 09:55:00,53.21,53.35,53.2,53.35,26490.0,44.733,44.8507,44.7246,44.8507,26490.0
2020-01-30 10:00:00,53.35,53.35,53.2,53.21,28523.0,44.8507,44.8507,44.7246,44.733,28523.0
2020-01-30 10:05:00,53.22,53.29,53.22,53.24,13442.0,44.7414,44.8003,44.7414,44.7583,13442.0
2020-01-30 10:10:00,53.24,53.24,53.13,53.16,13685.0,44.7583,44.7583,44.6658,44.691,13685.0
2020-01-30 10:15:00,53.15,53.16,53.1,53.12,14538.0,44.6826,44.691,44.6406,44.6574,14538.0
2020-01-30 10:20:00,53.12,53.18,53.1,53.16,16072.0,44.6574,44.7078,44.6406,44.691,16072.0
2020-01-30 10:25:00,53.16,53.24,53.15,53.24,15200.0,44.691,44.7583,44.6826,44.7583,15200.0
2020-01-30 10:30:00,53.24,53.26,53.2,53.23,12038.0,44.7583,44.7751,44.7246,44.7498,12038.0
2020-01-30 10:35:00,53.24,53.34,53.24,53.3,16512.0,44.7583,44.8423,44.7583,44.8087,16512.0
2020-01-30 10:40:00,53.3,53.31,53.23,53.25,13348.0,44.8087,44.8171,44.7498,44.7667,13348.0
2020-01-30 10:45:00,53.25,53.31,53.22,53.3,13391.0,44.7667,44.8171,44.7414,44.8087,13391.0
2020-01-30 10:50:00,53.3,53.35,53.27,53.34,39280.0,44.8087,44.8507,44.7835,44.8423,39280.0
2020-01-30 10:55:00,53.33,53.41,53.28,53.38,28435.0,44.8339,44.9012,44.7919,44.876,28435.0
2020-01-30 11:00:00,53.37,53.46,53.36,53.41,24450.0,44.8675,44.9432,44.8591,44.9012,24450.0
2020-01-30 11:05:00,53.41,53.44,53.31,53.35,33585.0,44.9012,44.9264,44.8171,44.8507,33585.0
2020-01-30 11:10:00,53.35,53.42,53.34,53.41,17978.0,44.8507,44.9096,44.8423,44.9012,17978.0
2020-01-30 11:15:00,53.41,53.43,53.3,53.36,22717.0,44.9012,44.918,44.8087,44.8591,22717.0
2020-01-30 11:20:00,53.36,53.44,53.33,53.44,11363.0,44.8591,44.9264,44.8339,44.9264,11363.0
2020-01-30 11:25:00,53.45,53.48,53.43,53.44,10862.0,44.9348,44.96,44.918,44.9264,10862.0
2020-01-30 11:30:00,53.43,53.46,53.41,53.41,6592.0,44.918,44.9432,44.9012,44.9012,6592.0
2020-01-30 11:35:00,53.41,53.44,53.38,53.41,10588.0,44.9012,44.9264,44.876,44.9012,10588.0
2020-01-30 11:40:00,53.4,53.42,53.36,53.38,9470.0,44.8928,44.9096,44.8591,44.876,9470.0
2020-01-30 11:45:00,53.38,53.4,53.34,53.38,12098.0,44.876,44.8928,44.8423,44.876,12098.0
2020-01-30 11:50:00,53.39,53.44,53.37,53.43,11780.0,44.8844,44.9264,44.8675,44.918,11780.0
2020-01-30 11:55:00,53.43,53.5,53.41,53.48,21382.0,44.918,44.9768,44.9012,44.96,21382.0
2020-01-30 12:00:00,53.48,53.55,53.48,53.54,29652.0,44.96,45.0189,44.96,45.0105,29652.0
2020-01-30 12:05:00,53.53,53.54,53.49,53.49,25066.0,45.0021,45.0105,44.9684,44.9684,25066.0
2020-01-30 12:10:00,53.49,53.49,53.42,53.46,11329.0,44.9684,44.9684,44.9096,44.9432,11329.0
2020-01-30 12:15:00,53.45,53.47,53.42,53.46,10653.0,44.9348,44.9516,44.9096,44.9432,10653.0
2020-01-30 12:20:00,53.46,53.49,53.45,53.48,7108.0,44.9432,44.9684,44.9348,44.96,7108.0
2020-01-30 12:25:00,53.48,53.49,53.45,53.45,19782.0,44.96,44.9684,44.9348,44.9348,19782.0
2020-01-30 12:30:00,53.45,53.47,53.4,53.41,16599.0,44.9348,44.9516,44.8928,44.9012,16599.0
2020-01-30 12:35:00,53.41,53.45,53.38,53.38,23146.0,44.9012,44.9348,44.876,44.876,23146.0
2020-01-30 12:40:00,53.37,53.38,53.31,53.33,8850.0,44.8675,44.876,44.8171,44.8339,8850.0
2020-01-30 12:45:00,53.34,53.36,53.31,53.33,5605.0,44.8423,44.8591,44.8171,44.8339,5605.0
2020-01-30 12:50:00,53.33,53.37,53.31,53.34,13684.0,44.8339,44.8675,44.8171,44.8423,13684.0
2020-01-30 12:55:00,53.35,53.38,53.34,53.35,11948.0,44.8507,44.876,44.8423,44.8507,11948.0
2020-01-30 13:00:00,53.34,53.41,53.34,53.39,11339.0,44.8423,44.9012,44.8423,44.8844,11339.0
2020-01-30 13:05:00,53.39,53.39,53.36,53.39,7528.0,44.8844,44.8844,44.8591,44.8844,7528.0
2020-01-30 13:10:00,53.39,53.44,53.38,53.44,12049.0,44.8844,44.9264,44.876,44.9264,12049.0
2020-01-30 13:15:00,53.44,53.46,53.39,53.39,10343.0,44.9264,44.9432,44.8844,44.8844,10343.0
2020-01-30 13:20:00,53.39,53.42,53.38,53.41,8210.0,44.8844,44.9096,44.876,44.9012,8210.0
2020-01-30 13:25:00,53.41,53.45,53.4,53.42,11215.0,44.9012,44.9348,44.8928,44.9096,11215.0
2020-01-30 13:30:00,53.43,53.43,53.38,53.4,5886.0,44.918,44.918,44.876,44.8928,5886.0
2020-01-30 13:35:00,53.4,53.41,53.39,53.4,5960.0,44.8928,44.9012,44.8844,44.8928,5960.0
2020-01-30 13:40:00,53.4,53.48,53.4,53.46,17390.0,44.8928,44.96,44.8928,44.9432,17390.0
2020-01-30 13:45:00,53.46,53.46,53.42,53.43,6306.0,44.9432,44.9432,44.9096,44.918,6306.0
2020-01-30 13:50:00,53.43,53.47,53.42,53.47,8714.0,44.918,44.9516,44.9096,44.9516,8714.0
2020-01-30 13:55:00,53.47,53.47,53.38,53.38,17781.0,44.9516,44.9516,44.876,44.876,17781.0
2020-01-30 14:00:00,53.4,53.4,53.36,53.4,8927.0,44.8928,44.8928,44.8591,44.8928,8927.0
2020-01-30 14:05:00,53.39,53.42,53.34,53.36,10743.0,44.8844,44.9096,44.8423,44.8591,10743.0
2020-01-30 14:10:00,53.36,53.39,53.35,53.37,9991.0,44.8591,44.8844,44.8507,44.8675,9991.0
2020-01-30 14:15:00,53.38,53.38,53.34,53.37,13952.0,44.876,44.876,44.8423,44.8675,13952.0
2020-01-30 14:20:00,53.38,53.4,53.33,53.33,33028.0,44.876,44.8928,44.8339,44.8339,33028.0
2020-01-30 14:25:00,53.34,53.38,53.34,53.36,18277.0,44.8423,44.876,44.8423,44.8591,18277.0
2020-01-30 14:30:00,53.35,53.39,53.35,53.37,14324.0,44.8507,44.8844,44.8507,44.8675,14324.0
2020-01-30 14:35:00,53.38,53.41,53.36,53.4,16985.0,44.876,44.9012,44.8591,44.8928,16985.0
2020-01-30 14:40:00,53.39,53.54,53.39,53.43,28328.0,44.8844,45.0105,44.8844,44.918,28328.0
2020-01-30 14:45:00,53.43,53.51,53.4,53.51,19951.0,44.918,44.9852,44.8928,44.9852,19951.0
2020-01-30 14:50:00,53.52,53.54,53.46,53.53,13281.0,44.9936,45.0105,44.9432,45.0021,13281.0
2020-01-30 14:55:00,53.55,53.6,53.53,53.57,14667.0,45.0189,45.0609,45.0021,45.0357,14667.0
2020-01-30 15:00:00,53.58,53.71,53.57,53.69,18433.0,45.0441,45.1534,45.0357,45.1366,18433.0
2020-01-30 15:05:00,53.69,53.69,53.59,53.59,14919.0,45.1366,45.1366,45.0525,45.0525,14919.0
2020-01-30 15:10:00,53.6,53.61,53.57,53.58,16777.0,45.0609,45.0693,45.0357,45.0441,16777.0
2020-01-30 15:15:00,53.58,53.63,53.56,53.61,17261.0,45.0441,45.0861,45.0273,45.0693,17261.0
2020-01-30 15:20:00,53.61,53.65,53.59,53.62,14022.0,45.0693,45.1029,45.0525,45.0777,14022.0
2020-01-30 15:25:00,53.61,53.61,53.54,53.58,28677.0,45.0693,45.0693,45.0105,45.0441,28677.0
2020-01-30 15:30:00,53.58,53.62,53.57,53.62,22628.0,45.0441,45.0777,45.0357,45.0777,22628.0
2020-01-30 15:35:00,53.61,53.63,53.55,53.6,20179.0,45.0693,45.0861,45.0189,45.0609,20179.0
2020-01-30 15:40:00,53.61,53.67,53.58,53.64,26145.0,45.0693,45.1198,45.0441,45.0945,26145.0
2020-01-30 15:45:00,53.64,53.73,53.63,53.73,39850.0,45.0945,45.1702,45.0861,45.1702,39850.0
2020-01-30 15:50:00,53.72,53.75,53.68,53.7,74601.0,45.1618,45.187,45.1282,45.145,74601.0
2020-01-30 15:55:00,53.7,53.82,53.7,53.73,201586.0,45.145,45.2459,45.145,45.1702,201586.0
2020-01-31 09:30:00,53.61,53.76,53.6,53.66,77461.0,45.0693,45.1954,45.0609,45.1113,77461.0
2020-01-31 09:35:00,53.65,53.72,53.55,53.64,32136.0,45.1029,45.1618,45.0189,45.0945,32136.0
2020-01-31 09:40:00,53.64,53.68,53.61,53.66,49838.0,45.0945,45.1282,45.0693,45.1113,49838.0
2020-01-31 09:45:00,53.65,53.72,53.51,53.51,36937.0,45.1029,45.1618,44.9852,44.9852,36937.0
2020-01-31 09:50:00,53.52,53.58,53.42,53.45,37144.0,44.9936,45.0441,44.9096,44.9348,37144.0
2020-01-31 09:55:00,53.45,53.53,53.39,53.5,49937.0,44.9348,45.0021,44.8844,44.9768,49937.0
2020-01-31 10:00:00,53.5,53.51,53.21,53.22,41416.0,44.9768,44.9852,44.733,44.7414,41416.0
2020-01-31 10:05:00,53.22,53.27,53.19,53.23,38784.0,44.7414,44.7835,44.7162,44.7498,38784.0
2020-01-31 10:10:00,53.23,53.3,53.23,53.29,32645.0,44.7498,44.8087,44.7498,44.8003,32645.0
2020-01-31 10:15:00,53.3,53.37,53.21,53.37,37802.0,44.8087,44.8675,44.733,44.8675,37802.0
2020-01-31 10:20:00,53.37,53.4,53.34,53.38,22751.0,44.8675,44.8928,44.8423,44.876,22751.0
2020-01-31 10:25:00,53.37,53.37,53.24,53.25,31365.0,44.8675,44.8675,44.7583,44.7667,31365.0
2020-01-31 10:30:00,53.24,53.27,53.19,53.19,28476.0,44.7583,44.7835,44.7162,44.7162,28476.0
2020-01-31 10:35:00,53.18,53.23,53.14,53.18,32060.0,44.7078,44.7498,44.6742,44.7078,32060.0
2020-01-31 10:40:00,53.18,53.26,53.17,53.24,48064.0,44.7078,44.7751,44.6994,44.7583,48064.0
2020-01-31 10:45:00,53.24,53.29,53.21,53.27,38210.0,44.7583,44.8003,44.733,44.7835,38210.0
2020-01-31 10:50:00,53.26,53.29,53.19,53.25,40286.0,44.7751,44.8003,44.7162,44.7667,40286.0
2020-01-31 10:55:00,53.25,53.31,53.2,53.26,46913.0,44.7667,44.8171,44.7246,44.7751,46913.0
2020-01-31 11:00:00,53.26,53.27,53.09,53.1,21122.0,44.7751,44.7835,44.6322,44.6406,21122.0
2020-01-31 11:05:00,53.1,53.12,53.05,53.08,23848.0,44.6406,44.6574,44.5985,44.6237,23848.0
2020-01-31 11:10:00,53.08,53.1,52.97,53.02,31191.0,44.6237,44.6406,44.5313,44.5733,31191.0
2020-01-31 11:15:00,53.01,53.04,52.95,53.03,32017.0,44.5649,44.5901,44.5145,44.5817,32017.0
2020-01-31 11:20:00,53.03,53.03,52.99,53.0,29006.0,44.5817,44.5817,44.5481,44.5565,29006.0
2020-01-31 11:25:00,53.0,53.01,52.92,52.92,28875.0,44.5565,44.5649,44.4892,44.4892,28875.0
2020-01-31 11:30:00,52.92,52.94,52.81,52.81,23359.0,44.4892,44.506,44.3968,44.3968,23359.0
2020-01-31 11:35:00,52.81,52.83,52.73,52.8,29971.0,44.3968,44.4136,44.3295,44.3884,29971.0
2020-01-31 11:40:00,52.8,52.84,52.75,52.76,48026.0,44.3884,44.422,44.3463,44.3547,48026.0
2020-01-31 11:45:00,52.77,52.8,52.71,52.74,29495.0,44.3631,44.3884,44.3127,44.3379,29495.0
2020-01-31 11:50:00,52.73,52.75,52.67,52.69,29527.0,44.3295,44.3463,44.2791,44.2959,29527.0
2020-01-31 11:55:00,52.69,52.7,52.63,52.65,21875.0,44.2959,44.3043,44.2454,44.2622,21875.0
2020-01-31 12:00:00,52.65,52.66,52.62,52.63,28571.0,44.2622,44.2707,44.237,44.2454,28571.0
2020-01-31 12:05:00,52.63,52.65,52.61,52.64,16738.0,44.2454,44.2622,44.2286,44.2538,16738.0
2020-01-31 12:10:00,52.64,52.65,52.59,52.6,24041.0,44.2538,44.2622,44.2118,44.2202,24041.0
2020-01-31 12:15:00,52.59,52.62,52.57,52.58,15604.0,44.2118,44.237,44.195,44.2034,15604.0
2020-01-31 12:20:00,52.57,52.58,52.53,52.55,19749.0,44.195,44.2034,44.1614,44.1782,19749.0
2020-01-31 12:25:00,52.55,52.57,52.49,52.55,27864.0,44.1782,44.195,44.1277,44.1782,27864.0
2020-01-31 12:30:00,52.54,52.54,52.45,52.46,24706.0,44.1698,44.1698,44.0941,44.1025,24706.0
2020-01-31 12:35:00,52.46,52.46,52.38,52.41,28238.0,44.1025,44.1025,44.0353,44.0605,28238.0
2020-01-31 12:40:00,52.4,52.48,52.37,52.47,27434.0,44.0521,44.1193,44.0269,44.1109,27434.0
2020-01-31 12:45:00,52.47,52.49,52.46,52.46,20893.0,44.1109,44.1277,44.1025,44.1025,20893.0
2020-01-31 12:50:00,52.46,52.51,52.42,52.49,32304.0,44.1025,44.1446,44.0689,44.1277,32304.0
2020-01-31 12:55:00,52.5,52.55,52.47,52.48,22159.0,44.1361,44.1782,44.1109,44.1193,22159.0
2020-01-31 13:00:00,52.48,52.51,52.44,52.45,26975.0,44.1193,44.1446,44.0857,44.0941,26975.0
2020-01-31 13:05:00,52.44,52.45,52.38,52.39,22084.0,44.0857,44.0941,44.0353,44.0437,22084.0
2020-01-31 13:10:00,52.39,52.41,52.38,52.39,49485.0,44.0437,44.0605,44.0353,44.0437,49485.0
2020-01-31 13:15:00,52.39,52.4,52.36,52.37,24859.0,44.0437,44.0521,44.0184,44.0269,24859.0
2020-01-31 13:20:00,52.37,52.39,52.32,52.34,25471.0,44.0269,44.0437,43.9848,44.0016,25471.0
2020-01-31 13:25:00,52.34,52.35,52.29,52.31,32069.0,44.0016,44.01,43.9596,43.9764,32069.0
2020-01-31 13:30:00,52.32,52.34,52.26,52.32,31120.0,43.9848,44.0016,43.9344,43.9848,31120.0
2020-01-31 13:35:00,52.32,52.34,52.28,52.3,24540.0,43.9848,44.0016,43.9512,43.968,24540.0
2020-01-31 13:40:00,52.3,52.31,52.26,52.3,25138.0,43.968,43.9764,43.9344,43.968,25138.0
2020-01-31 13:45:00,52.3,52.32,52.28,52.3,22131.0,43.968,43.9848,43.9512,43.968,22131.0
2020-01-31 13:50:00,52.29,52.37,52.26,52.36,25343.0,43.9596,44.0269,43.9344,44.0184,25343.0
2020-01-31 13:55:00,52.36,52.38,52.34,52.35,15684.0,44.0184,44.0353,44.0016,44.01,15684.0
2020-01-31 14:00:00,52.35,52.37,52.32,52.34,33650.0,44.01,44.0269,43.9848,44.0016,33650.0
2020-01-31 14:05:00,52.33,52.33,52.27,52.28,31339.0,43.9932,43.9932,43.9428,43.9512,31339.0
2020-01-31 14:10:00,52.28,52.31,52.26,52.3,27663.0,43.9512,43.9764,43.9344,43.968,27663.0
2020-01-31 14:15:00,52.3,52.43,52.29,52.43,51452.0,43.968,44.0773,43.9596,44.0773,51452.0
2020-01-31 14:20:00,52.43,52.44,52.35,52.39,98215.0,44.0773,44.0857,44.01,44.0437,98215.0
2020-01-31 14:25:00,52.38,52.39,52.29,52.34,43435.0,44.0353,44.0437,43.9596,44.0016,43435.0
2020-01-31 14:30:00,52.33,52.44,52.31,52.42,24676.0,43.9932,44.0857,43.9764,44.0689,24676.0
2020-01-31 14:35:00,52.41,52.46,52.37,52.43,57208.0,44.0605,44.1025,44.0269,44.0773,57208.0
2020-01-31 14:40:00,52.44,52.47,52.42,52.44,28735.0,44.0857,44.1109,44.0689,44.0857,28735.0
2020-01-31 14:45:00,52.43,52.44,52.32,52.32,27029.0,44.0773,44.0857,43.9848,43.9848,27029.0
2020-01-31 14:50:00,52.33,52.33,52.27,52.3,20422.0,43.9932,43.9932,43.9428,43.968,20422.0
2020-01-31 14:55:00,52.3,52.35,52.28,52.32,25191.0,43.968,44.01,43.9512,43.9848,25191.0
2020-01-31 15:00:00,52.32,52.38,52.31,52.34,26812.0,43.9848,44.0353,43.9764,44.0016,26812.0
2020-01-31 15:05:00,52.34,52.35,52.26,52.29,28386.0,44.0016,44.01,43.9344,43.9596,28386.0
2020-01-31 15:10:00,52.29,52.3,52.23,52.25,32330.0,43.9596,43.968,43.9092,43.926,32330.0
2020-01-31 15:15:00,52.24,52.27,52.22,52.24,25415.0,43.9176,43.9428,43.9008,43.9176,25415.0
2020-01-31 15:20:00,52.25,52.25,52.16,52.19,40369.0,43.926,43.926,43.8503,43.8755,40369.0
2020-01-31 15:25:00,52.19,52.19,52.12,52.13,43354.0,43.8755,43.8755,43.8167,43.8251,43354.0
2020-01-31 15:30:00,52.12,52.2,52.1,52.19,76900.0,43.8167,43.8839,43.7999,43.8755,76900.0
2020-01-31 15:35:00,52.18,52.18,52.12,52.14,60621.0,43.8671,43.8671,43.8167,43.8335,60621.0
2020-01-31 15:40:00,52.14,52.2,52.08,52.19,64051.0,43.8335,43.8839,43.7831,43.8755,64051.0
2020-01-31 15:45:00,52.19,52.23,52.14,52.18,66762.0,43.8755,43.9092,43.8335,43.8671,66762.0
2020-01-31 15:50:00,52.16,52.27,52.14,52.23,111995.0,43.8503,43.9428,43.8335,43.9092,111995.0
2020-01-31 15:55:00,52.23,52.26,52.17,52.2,298415.0,43.9092,43.9344,43.8587,43.8839,298415.0
2020-02-03 09:30:00,52.61,52.69,52.51,52.63,188027.0,44.2286,44.2959,44.1446,44.2454,188027.0
2020-02-03 09:35:00,52.63,52.72,52.52,52.61,37481.0,44.2454,44.3211,44.153,44.2286,37481.0
2020-02-03 09:40:00,52.62,52.63,52.44,52.45,25113.0,44.237,44.2454,44.0857,44.0941,25113.0
2020-02-03 09:45:00,52.46,52.6,52.46,52.57,22290.0,44.1025,44.2202,44.1025,44.195,22290.0
2020-02-03 09:50:00,52.57,52.63,52.48,52.54,23489.0,44.195,44.2454,44.1193,44.1698,23489.0
2020-02-03 09:55:00,52.54,52.64,52.53,52.56,16003.0,44.1698,44.2538,44.1614,44.1866,16003.0
2020-02-03 10:00:00,52.56,52.63,52.44,52.45,31392.0,44.1866,44.2454,44.0857,44.0941,31392.0
2020-02-03 10:05:00,52.45,52.56,52.44,52.5,34203.0,44.0941,44.1866,44.0857,44.1361,34203.0
2020-02-03 10:10:00,52.5,52.58,52.49,52.57,18028.0,44.1361,44.2034,44.1277,44.195,18028.0
2020-02-03 10:15:00,52.57,52.67,52.53,52.67,43170.0,44.195,44.2791,44.1614,44.2791,43170.0
2020-02-03 10:20:00,52.68,52.74,52.68,52.72,14081.0,44.2875,44.3379,44.2875,44.3211,14081.0
2020-02-03 10:25:00,52.73,52.75,52.7,52.75,17569.0,44.3295,44.3463,44.3043,44.3463,17569.0
2020-02-03 10:30:00,52.75,52.75,52.65,52.65,18423.0,44.3463,44.3463,44.2622,44.2622,18423.0
2020-02-03 10:35:00,52.66,52.7,52.63,52.66,17886.0,44.2707,44.3043,44.2454,44.2707,17886.0
2020-02-03 10:40:00,52.67,52.69,52.63,52.66,14654.0,44.2791,44.2959,44.2454,44.2707,14654.0
2020-02-03 10:45:00,52.66,52.66,52.55,52.57,18603.0,44.2707,44.2707,44.1782,44.195,18603.0
2020-02-03 10:50:00,52.57,52.7,52.54,52.68,38980.0,44.195,44.3043,44.1698,44.2875,38980.0
2020-02-03 10:55:00,52.69,52.8,52.68,52.75,43543.0,44.2959,44.3884,44.2875,44.3463,43543.0
2020-02-03 11:00:00,52.75,52.79,52.7,52.71,24539.0,44.3463,44.3799,44.3043,44.3127,24539.0
2020-02-03 11:05:00,52.71,52.73,52.68,52.7,11353.0,44.3127,44.3295,44.2875,44.3043,11353.0
2020-02-03 11:10:00,52.7,52.7,52.62,52.64,16664.0,44.3043,44.3043,44.237,44.2538,16664.0
2020-02-03 11:15:00,52.64,52.65,52.59,52.62,16506.0,44.2538,44.2622,44.2118,44.237,16506.0
2020-02-03 11:20:00,52.62,52.63,52.58,52.61,11874.0,44.237,44.2454,44.2034,44.2286,11874.0
2020-02-03 11:25:00,52.6,52.63,52.58,52.6,16309.0,44.2202,44.2454,44.2034,44.2202,16309.0
2020-02-03 11:30:00,52.6,52.61,52.55,52.58,21079.0,44.2202,44.2286,44.1782,44.2034,21079.0
2020-02-03 11:35:00,52.58,52.59,52.54,52.55,16493.0,44.2034,44.2118,44.1698,44.1782,16493.0
2020-02-03 11:40:00,52.54,52.55,52.45,52.49,24724.0,44.1698,44.1782,44.0941,44.1277,24724.0
2020-02-03 11:45:00,52.48,52.56,52.47,52.53,41659.0,44.1193,44.1866,44.1109,44.1614,41659.0
2020-02-03 11:50:00,52.54,52.54,52.49,52.5,13768.0,44.1698,44.1698,44.1277,44.1361,13768.0
2020-02-03 11:55:00,52.5,52.53,52.48,52.51,11624.0,44.1361,44.1614,44.1193,44.1446,11624.0
2020-02-03 12:00:00,52.51,52.53,52.47,52.48,8340.0,44.1446,44.1614,44.1109,44.1193,8340.0
2020-02-03 12:05:00,52.47,52.48,52.46,52.46,13722.0,44.1109,44.1193,44.1025,44.1025,13722.0
2020-02-03 12:10:00,52.46,52.49,52.44,52.49,10668.0,44.1025,44.1277,44.0857,44.1277,10668.0
2020-02-03 12:15:00,52.48,52.52,52.48,52.51,8969.0,44.1193,44.153,44.1193,44.1446,8969.0
2020-02-03 12:20:00,52.52,52.58,52.51,52.58,20740.0,44.153,44.2034,44.1446,44.2034,20740.0
2020-02-03 12:25:00,52.58,52.66,52.57,52.66,14351.0,44.2034,44.2707,44.195,44.2707,14351.0
2020-02-03 12:30:00,52.66,52.67,52.62,52.66,18238.0,44.2707,44.2791,44.237,44.2707,18238.0
2020-02-03 12:35:00,52.66,52.69,52.65,52.68,19085.0,44.2707,44.2959,44.2622,44.2875,19085.0
2020-02-03 12:40:00,52.68,52.73,52.67,52.72,21732.0,44.2875,44.3295,44.2791,44.3211,21732.0
2020-02-03 12:45:00,52.71,52.79,52.71,52.78,41412.0,44.3127,44.3799,44.3127,44.3715,41412.0
2020-02-03 12:50:00,52.79,52.79,52.73,52.76,20435.0,44.3799,44.3799,44.3295,44.3547,20435.0
2020-02-03 12:55:00,52.76,52.78,52.73,52.77,12657.0,44.3547,44.3715,44.3295,44.3631,12657.0
2020-02-03 13:00:00,52.78,52.79,52.75,52.76,17125.0,44.3715,44.3799,44.3463,44.3547,17125.0
2020-02-03 13:05:00,52.77,52.77,52.72,52.72,13959.0,44.3631,44.3631,44.3211,44.3211,13959.0
2020-02-03 13:10:00,52.73,52.73,52.69,52.72,24284.0,44.3295,44.3295,44.2959,44.3211,24284.0
2020-02-03 13:15:00,52.72,52.74,52.71,52.71,13058.0,44.3211,44.3379,44.3127,44.3127,13058.0
2020-02-03 13:20:00,52.72,52.75,52.69,52.73,16307.0,44.3211,44.3463,44.2959,44.3295,16307.0
2020-02-03 13:25:00,52.73,52.73,52.7,52.7,15899.0,44.3295,44.3295,44.3043,44.3043,15899.0
2020-02-03 13:30:00,52.71,52.74,52.69,52.73,18592.0,44.3127,44.3379,44.2959,44.3295,18592.0
2020-02-03 13:35:00,52.73,52.75,52.72,52.74,13609.0,44.3295,44.3463,44.3211,44.3379,13609.0
2020-02-03 13:40:00,52.74,52.74,52.71,52.73,13158.0,44.3379,44.3379,44.3127,44.3295,13158.0
2020-02-03 13:45:00,52.73,52.79,52.72,52.79,24487.0,44.3295,44.3799,44.3211,44.3799,24487.0
2020-02-03 13:50:00,52.78,52.81,52.76,52.8,25852.0,44.3715,44.3968,44.3547,44.3884,25852.0
2020-02-03 13:55:00,52.8,52.83,52.77,52.82,16492.0,44.3884,44.4136,44.3631,44.4052,16492.0
2020-02-03 14:00:00,52.82,52.85,52.8,52.83,24435.0,44.4052,44.4304,44.3884,44.4136,24435.0
2020-02-03 14:05:00,52.83,52.83,52.8,52.81,13187.0,44.4136,44.4136,44.3884,44.3968,13187.0
2020-02-03 14:10:00,52.8,52.81,52.76,52.76,20143.0,44.3884,44.3968,44.3547,44.3547,20143.0
2020-02-03 14:15:00,52.77,52.79,52.76,52.79,16205.0,44.3631,44.3799,44.3547,44.3799,16205.0
2020-02-03 14:20:00,52.79,52.82,52.79,52.8,22714.0,44.3799,44.4052,44.3799,44.3884,22714.0
2020-02-03 14:25:00,52.8,52.82,52.78,52.8,24014.0,44.3884,44.4052,44.3715,44.3884,24014.0
2020-02-03 14:30:00,52.8,52.8,52.72,52.72,19024.0,44.3884,44.3884,44.3211,44.3211,19024.0
2020-02-03 14:35:00,52.72,52.75,52.71,52.74,19129.0,44.3211,44.3463,44.3127,44.3379,19129.0
2020-02-03 14:40:00,52.73,52.76,52.72,52.74,16470.0,44.3295,44.3547,44.3211,44.3379,16470.0
2020-02-03 14:45:00,52.75,52.78,52.74,52.76,17474.0,44.3463,44.3715,44.3379,44.3547,17474.0
2020-02-03 14:50:00,52.75,52.76,52.72,52.74,19467.0,44.3463,44.3547,44.3211,44.3379,19467.0
2020-02-03 14:55:00,52.74,52.74,52.64,52.65,50080.0,44.3379,44.3379,44.2538,44.2622,50080.0
2020-02-03 15:00:00,52.65,52.71,52.64,52.7,13897.0,44.2622,44.3127,44.2538,44.3043,13897.0
2020-02-03 15:05:00,52.7,52.73,52.68,52.7,14151.0,44.3043,44.3295,44.2875,44.3043,14151.0
2020-02-03 15:10:00,52.7,52.72,52.68,52.72,13626.0,44.3043,44.3211,44.2875,44.3211,13626.0
2020-02-03 15:15:00,52.72,52.78,52.71,52.78,19927.0,44.3211,44.3715,44.3127,44.3715,19927.0
2020-02-03 15:20:00,52.77,52.85,52.76,52.85,32184.0,44.3631,44.4304,44.3547,44.4304,32184.0
2020-02-03 15:25:00,52.85,52.89,52.83,52.89,30259.0,44.4304,44.464,44.4136,44.464,30259.0
2020-02-03 15:30:00,52.89,52.96,52.87,52.94,35815.0,44.464,44.5229,44.4472,44.506,35815.0
2020-02-03 15:35:00,52.95,52.99,52.92,52.98,53798.0,44.5145,44.5481,44.4892,44.5397,53798.0
2020-02-03 15:40:00,52.98,53.0,52.91,52.92,51024.0,44.5397,44.5565,44.4808,44.4892,51024.0
2020-02-03 15:45:00,52.91,52.93,52.88,52.89,107658.0,44.4808,44.4976,44.4556,44.464,107658.0
2020-02-03 15:50:00,52.89,52.92,52.82,52.84,148951.0,44.464,44.4892,44.4052,44.422,148951.0
2020-02-03 15:55:00,52.84,53.04,52.82,52.98,645679.0,44.422,44.5901,44.4052,44.5397,645679.0
2020-02-04 09:30:00,53.35,53.65,52.92,52.98,145802.0,44.8507,45.1029,44.4892,44.5397,145802.0
2020-02-04 09:35:00,52.97,53.07,52.9,52.9,46299.0,44.5313,44.6153,44.4724,44.4724,46299.0
2020-02-04 09:40:00,52.9,52.96,52.87,52.92,28319.0,44.4724,44.5229,44.4472,44.4892,28319.0
2020-02-04 09:45:00,52.91,53.05,52.88,53.04,32567.0,44.4808,44.5985,44.4556,44.5901,32567.0
2020-02-04 09:50:00,53.06,53.13,52.93,53.13,64946.0,44.6069,44.6658,44.4976,44.6658,64946.0
2020-02-04 09:55:00,53.14,53.22,53.08,53.22,24263.0,44.6742,44.7414,44.6237,44.7414,24263.0
2020-02-04 10:00:00,53.2,53.25,53.15,53.22,18249.0,44.7246,44.7667,44.6826,44.7414,18249.0
2020-02-04 10:05:00,53.23,53.33,53.2,53.28,25294.0,44.7498,44.8339,44.7246,44.7919,25294.0
2020-02-04 10:10:00,53.29,53.32,53.23,53.23,27513.0,44.8003,44.8255,44.7498,44.7498,27513.0
2020-02-04 10:15:00,53.23,53.31,53.2,53.24,20942.0,44.7498,44.8171,44.7246,44.7583,20942.0
2020-02-04 10:20:00,53.25,53.35,53.25,53.3,20205.0,44.7667,44.8507,44.7667,44.8087,20205.0
2020-02-04 10:25:00,53.3,53.4,53.3,53.39,26389.0,44.8087,44.8928,44.8087,44.8844,26389.0
2020-02-04 10:30:00,53.38,53.41,53.34,53.41,22443.0,44.876,44.9012,44.8423,44.9012,22443.0
2020-02-04 10:35:00,53.4,53.49,53.38,53.47,20083.0,44.8928,44.9684,44.876,44.9516,20083.0
2020-02-04 10:40:00,53.46,53.47,53.4,53.45,38680.0,44.9432,44.9516,44.8928,44.9348,38680.0
2020-02-04 10:45:00,53.46,53.46,53.4,53.45,29759.0,44.9432,44.9432,44.8928,44.9348,29759.0
2020-02-04 10:50:00,53.43,53.43,53.34,53.34,14023.0,44.918,44.918,44.8423,44.8423,14023.0
2020-02-04 10:55:00,53.35,53.36,53.26,53.31,15903.0,44.8507,44.8591,44.7751,44.8171,15903.0
2020-02-04 11:00:00,53.31,53.35,53.3,53.32,13485.0,44.8171,44.8507,44.8087,44.8255,13485.0
2020-02-04 11:05:00,53.32,53.35,53.28,53.3,17706.0,44.8255,44.8507,44.7919,44.8087,17706.0
2020-02-04 11:10:00,53.29,53.3,53.26,53.28,17231.0,44.8003,44.8087,44.7751,44.7919,17231.0
2020-02-04 11:15:00,53.29,53.34,53.27,53.34,12555.0,44.8003,44.8423,44.7835,44.8423,12555.0
2020-02-04 11:20:00,53.34,53.35,53.29,53.35,12515.0,44.8423,44.8507,44.8003,44.8507,12515.0
2020-02-04 11:25:00,53.35,53.41,53.34,53.41,19788.0,44.8507,44.9012,44.8423,44.9012,19788.0
2020-02-04 11:30:00,53.4,53.43,53.38,53.42,21409.0,44.8928,44.918,44.876,44.9096,21409.0
2020-02-04 11:35:00,53.41,53.43,53.39,53.41,14766.0,44.9012,44.918,44.8844,44.9012,14766.0
2020-02-04 11:40:00,53.41,53.42,53.32,53.33,12088.0,44.9012,44.9096,44.8255,44.8339,12088.0
2020-02-04 11:45:00,53.33,53.4,53.33,53.38,16100.0,44.8339,44.8928,44.8339,44.876,16100.0
2020-02-04 11:50:00,53.37,53.38,53.33,53.36,15836.0,44.8675,44.876,44.8339,44.8591,15836.0
2020-02-04 11:55:00,53.36,53.39,53.35,53.39,11435.0,44.8591,44.8844,44.8507,44.8844,11435.0
2020-02-04 12:00:00,53.4,53.42,53.37,53.39,19717.0,44.8928,44.9096,44.8675,44.8844,19717.0
2020-02-04 12:05:00,53.38,53.44,53.36,53.44,18533.0,44.876,44.9264,44.8591,44.9264,18533.0
2020-02-04 12:10:00,53.44,53.45,53.4,53.44,13449.0,44.9264,44.9348,44.8928,44.9264,13449.0
2020-02-04 12:15:00,53.45,53.48,53.41,53.48,11233.0,44.9348,44.96,44.9012,44.96,11233.0
2020-02-04 12:20:00,53.48,53.5,53.47,53.47,7532.0,44.96,44.9768,44.9516,44.9516,7532.0
2020-02-04 12:25:00,53.47,53.47,53.44,53.47,11399.0,44.9516,44.9516,44.9264,44.9516,11399.0
2020-02-04 12:30:00,53.47,53.48,53.41,53.42,9043.0,44.9516,44.96,44.9012,44.9096,9043.0
2020-02-04 12:35:00,53.42,53.42,53.37,53.39,13140.0,44.9096,44.9096,44.8675,44.8844,13140.0
2020-02-04 12:40:00,53.39,53.42,53.39,53.41,9441.0,44.8844,44.9096,44.8844,44.9012,9441.0
2020-02-04 12:45:00,53.42,53.42,53.37,53.4,10275.0,44.9096,44.9096,44.8675,44.8928,10275.0
2020-02-04 12:50:00,53.4,53.42,53.32,53.34,7271.0,44.8928,44.9096,44.8255,44.8423,7271.0
2020-02-04 12:55:00,53.34,53.39,53.34,53.39,8748.0,44.8423,44.8844,44.8423,44.8844,8748.0
2020-02-04 13:00:00,53.39,53.39,53.36,53.38,7904.0,44.8844,44.8844,44.8591,44.876,7904.0
2020-02-04 13:05:00,53.37,53.37,53.32,53.35,12066.0,44.8675,44.8675,44.8255,44.8507,12066.0
2020-02-04 13:10:00,53.35,53.37,53.34,53.36,14323.0,44.8507,44.8675,44.8423,44.8591,14323.0
2020-02-04 13:15:00,53.35,53.37,53.31,53.33,21285.0,44.8507,44.8675,44.8171,44.8339,21285.0
2020-02-04 13:20:00,53.32,53.34,53.31,53.33,14643.0,44.8255,44.8423,44.8171,44.8339,14643.0
2020-02-04 13:25:00,53.34,53.34,53.31,53.33,11820.0,44.8423,44.8423,44.8171,44.8339,11820.0
2020-02-04 13:30:00,53.32,53.34,53.28,53.29,14181.0,44.8255,44.8423,44.7919,44.8003,14181.0
2020-02-04 13:35:00,53.29,53.29,53.26,53.29,14097.0,44.8003,44.8003,44.7751,44.8003,14097.0
2020-02-04 13:40:00,53.29,53.3,53.28,53.3,19437.0,44.8003,44.8087,44.7919,44.8087,19437.0
2020-02-04 13:45:00,53.3,53.32,53.22,53.22,24085.0,44.8087,44.8255,44.7414,44.7414,24085.0
2020-02-04 13:50:00,53.21,53.22,53.17,53.19,29836.0,44.733,44.7414,44.6994,44.7162,29836.0
2020-02-04 13:55:00,53.2,53.23,53.19,53.22,12835.0,44.7246,44.7498,44.7162,44.7414,12835.0
2020-02-04 14:00:00,53.22,53.25,53.21,53.23,27209.0,44.7414,44.7667,44.733,44.7498,27209.0
2020-02-04 14:05:00,53.24,53.26,53.22,53.26,21340.0,44.7583,44.7751,44.7414,44.7751,21340.0
2020-02-04 14:10:00,53.26,53.26,53.21,53.26,27587.0,44.7751,44.7751,44.733,44.7751,27587.0
2020-02-04 14:15:00,53.26,53.27,53.16,53.16,35720.0,44.7751,44.7835,44.691,44.691,35720.0
2020-02-04 14:20:00,53.16,53.16,53.09,53.09,21614.0,44.691,44.691,44.6322,44.6322,21614.0
2020-02-04 14:25:00,53.1,53.1,53.01,53.04,21189.0,44.6406,44.6406,44.5649,44.5901,21189.0
2020-02-04 14:30:00,53.03,53.06,52.99,52.99,55771.0,44.5817,44.6069,44.5481,44.5481,55771.0
2020-02-04 14:35:00,53.0,53.01,52.94,53.01,37262.0,44.5565,44.5649,44.506,44.5649,37262.0
2020-02-04 14:40:00,53.01,53.05,52.9,52.94,62917.0,44.5649,44.5985,44.4724,44.506,62917.0
2020-02-04 14:45:00,52.96,53.01,52.96,53.0,37871.0,44.5229,44.5649,44.5229,44.5565,37871.0
2020-02-04 14:50:00,52.99,53.0,52.87,52.88,32224.0,44.5481,44.5565,44.4472,44.4556,32224.0
2020-02-04 14:55:00,52.88,52.91,52.81,52.9,43062.0,44.4556,44.4808,44.3968,44.4724,43062.0
2020-02-04 15:00:00,52.9,52.97,52.89,52.93,45501.0,44.4724,44.5313,44.464,44.4976,45501.0
2020-02-04 15:05:00,52.93,52.95,52.81,52.82,32773.0,44.4976,44.5145,44.3968,44.4052,32773.0
2020-02-04 15:10:00,52.82,52.83,52.76,52.82,37585.0,44.4052,44.4136,44.3547,44.4052,37585.0
2020-02-04 15:15:00,52.82,52.85,52.75,52.77,40326.0,44.4052,44.4304,44.3463,44.3631,40326.0
2020-02-04 15:20:00,52.77,52.79,52.76,52.78,46611.0,44.3631,44.3799,44.3547,44.3715,46611.0
2020-02-04 15:25:00,52.77,52.79,52.72,52.74,39538.0,44.3631,44.3799,44.3211,44.3379,39538.0
2020-02-04 15:30:00,52.75,52.77,52.72,52.74,50829.0,44.3463,44.3631,44.3211,44.3379,50829.0
2020-02-04 15:35:00,52.75,52.77,52.73,52.76,58193.0,44.3463,44.3631,44.3295,44.3547,58193.0
2020-02-04 15:40:00,52.76,52.79,52.74,52.75,75044.0,44.3547,44.3799,44.3379,44.3463,75044.0
2020-02-04 15:45:00,52.74,52.78,52.73,52.74,82791.0,44.3379,44.3715,44.3295,44.3379,82791.0
2020-02-04 15:50:00,52.74,52.74,52.59,52.66,238889.0,44.3379,44.3379,44.2118,44.2707,238889.0
2020-02-04 15:55:00,52.65,52.69,52.55,52.55,471477.0,44.2622,44.2959,44.1782,44.1782,471477.0
2020-02-05 09:30:00,52.62,52.64,52.41,52.54,118319.0,44.237,44.2538,44.0605,44.1698,118319.0
2020-02-05 09:35:00,52.52,52.67,52.52,52.66,36432.0,44.153,44.2791,44.153,44.2707,36432.0
2020-02-05 09:40:00,52.64,52.81,52.63,52.68,67201.0,44.2538,44.3968,44.2454,44.2875,67201.0
2020-02-05 09:45:00,52.67,52.67,52.5,52.53,25775.0,44.2791,44.2791,44.1361,44.1614,25775.0
2020-02-05 09:50:00,52.51,52.58,52.41,52.58,32649.0,44.1446,44.2034,44.0605,44.2034,32649.0
2020-02-05 09:55:00,52.58,52.6,52.53,52.58,23073.0,44.2034,44.2202,44.1614,44.2034,23073.0
2020-02-05 10:00:00,52.6,52.6,52.52,52.52,32637.0,44.2202,44.2202,44.153,44.153,32637.0
2020-02-05 10:05:00,52.52,52.52,52.34,52.34,34552.0,44.153,44.153,44.0016,44.0016,34552.0
2020-02-05 10:10:00,52.35,52.38,52.24,52.24,43696.0,44.01,44.0353,43.9176,43.9176,43696.0
2020-02-05 10:15:00,52.26,52.27,52.11,52.11,56378.0,43.9344,43.9428,43.8083,43.8083,56378.0
2020-02-05 10:20:00,52.11,52.15,52.06,52.12,84337.0,43.8083,43.8419,43.7662,43.8167,84337.0
2020-02-05 10:25:00,52.13,52.21,52.08,52.21,59842.0,43.8251,43.8923,43.7831,43.8923,59842.0
2020-02-05 10:30:00,52.22,52.25,52.13,52.18,43184.0,43.9008,43.926,43.8251,43.8671,43184.0
2020-02-05 10:35:00,52.17,52.29,52.17,52.21,36277.0,43.8587,43.9596,43.8587,43.8923,36277.0
2020-02-05 10:40:00,52.21,52.37,52.2,52.36,40422.0,43.8923,44.0269,43.8839,44.0184,40422.0
2020-02-05 10:45:00,52.35,52.49,52.35,52.47,55401.0,44.01,44.1277,44.01,44.1109,55401.0
2020-02-05 10:50:00,52.47,52.53,52.46,52.48,42231.0,44.1109,44.1614,44.1025,44.1193,42231.0
2020-02-05 10:55:00,52.48,52.5,52.4,52.4,56580.0,44.1193,44.1361,44.0521,44.0521,56580.0
2020-02-05 11:00:00,52.41,52.47,52.4,52.46,38447.0,44.0605,44.1109,44.0521,44.1025,38447.0
2020-02-05 11:05:00,52.47,52.51,52.38,52.46,65724.0,44.1109,44.1446,44.0353,44.1025,65724.0
2020-02-05 11:10:00,52.46,52.52,52.43,52.5,48218.0,44.1025,44.153,44.0773,44.1361,48218.0
2020-02-05 11:15:00,52.5,52.58,52.49,52.55,39288.0,44.1361,44.2034,44.1277,44.1782,39288.0
2020-02-05 11:20:00,52.55,52.63,52.55,52.62,77822.0,44.1782,44.2454,44.1782,44.237,77822.0
2020-02-05 11:25:00,52.63,52.69,52.62,52.63,34885.0,44.2454,44.2959,44.237,44.2454,34885.0
2020-02-05 11:30:00,52.63,52.66,52.62,52.66,32411.0,44.2454,44.2707,44.237,44.2707,32411.0
2020-02-05 11:35:00,52.66,52.7,52.64,52.68,65827.0,44.2707,44.3043,44.2538,44.2875,65827.0
2020-02-05 11:40:00,52.68,52.68,52.61,52.67,18178.0,44.2875,44.2875,44.2286,44.2791,18178.0
2020-02-05 11:45:00,52.67,52.75,52.67,52.74,77706.0,44.2791,44.3463,44.2791,44.3379,77706.0
2020-02-05 11:50:00,52.74,52.75,52.63,52.63,11842.0,44.3379,44.3463,44.2454,44.2454,11842.0
2020-02-05 11:55:00,52.63,52.69,52.63,52.68,14706.0,44.2454,44.2959,44.2454,44.2875,14706.0
2020-02-05 12:00:00,52.69,52.71,52.6,52.64,40741.0,44.2959,44.3127,44.2202,44.2538,40741.0
2020-02-05 12:05:00,52.64,52.68,52.63,52.68,12141.0,44.2538,44.2875,44.2454,44.2875,12141.0
2020-02-05 12:10:00,52.68,52.7,52.64,52.65,20481.0,44.2875,44.3043,44.2538,44.2622,20481.0
2020-02-05 12:15:00,52.65,52.66,52.59,52.61,14465.0,44.2622,44.2707,44.2118,44.2286,14465.0
2020-02-05 12:20:00,52.61,52.76,52.61,52.76,114620.0,44.2286,44.3547,44.2286,44.3547,114620.0
2020-02-05 12:25:00,52.76,52.79,52.71,52.78,63267.0,44.3547,44.3799,44.3127,44.3715,63267.0
2020-02-05 12:30:00,52.79,52.8,52.73,52.78,40796.0,44.3799,44.3884,44.3295,44.3715,40796.0
2020-02-05 12:35:00,52.77,52.82,52.75,52.82,13491.0,44.3631,44.4052,44.3463,44.4052,13491.0
2020-02-05 12:40:00,52.82,52.85,52.8,52.85,10640.0,44.4052,44.4304,44.3884,44.4304,10640.0
2020-02-05 12:45:00,52.84,52.87,52.82,52.86,12533.0,44.422,44.4472,44.4052,44.4388,12533.0
2020-02-05 12:50:00,52.86,52.92,52.86,52.91,18734.0,44.4388,44.4892,44.4388,44.4808,18734.0
2020-02-05 12:55:00,52.9,52.94,52.89,52.9,13694.0,44.4724,44.506,44.464,44.4724,13694.0
2020-02-05 13:00:00,52.89,52.93,52.88,52.91,23459.0,44.464,44.4976,44.4556,44.4808,23459.0
2020-02-05 13:05:00,52.91,52.92,52.86,52.89,10362.0,44.4808,44.4892,44.4388,44.464,10362.0
2020-02-05 13:10:00,52.89,52.91,52.86,52.87,22974.0,44.464,44.4808,44.4388,44.4472,22974.0
2020-02-05 13:15:00,52.87,52.88,52.79,52.8,22080.0,44.4472,44.4556,44.3799,44.3884,22080.0
2020-02-05 13:20:00,52.8,52.81,52.73,52.73,17373.0,44.3884,44.3968,44.3295,44.3295,17373.0
2020-02-05 13:25:00,52.73,52.74,52.72,52.73,13884.0,44.3295,44.3379,44.3211,44.3295,13884.0
2020-02-05 13:30:00,52.73,52.73,52.7,52.71,18941.0,44.3295,44.3295,44.3043,44.3127,18941.0
2020-02-05 13:35:00,52.72,52.74,52.71,52.73,18481.0,44.3211,44.3379,44.3127,44.3295,18481.0
2020-02-05 13:40:00,52.73,52.74,52.69,52.71,44331.0,44.3295,44.3379,44.2959,44.3127,44331.0
2020-02-05 13:45:00,52.71,52.73,52.7,52.72,27314.0,44.3127,44.3295,44.3043,44.3211,27314.0
2020-02-05 13:50:00,52.72,52.73,52.7,52.71,26218.0,44.3211,44.3295,44.3043,44.3127,26218.0
2020-02-05 13:55:00,52.71,52.72,52.66,52.68,36108.0,44.3127,44.3211,44.2707,44.2875,36108.0
2020-02-05 14:00:00,52.69,52.74,52.68,52.73,37986.0,44.2959,44.3379,44.2875,44.3295,37986.0
2020-02-05 14:05:00,52.73,52.74,52.68,52.69,25348.0,44.3295,44.3379,44.2875,44.2959,25348.0
2020-02-05 14:10:00,52.69,52.69,52.6,52.62,19299.0,44.2959,44.2959,44.2202,44.237,19299.0
2020-02-05 14:15:00,52.63,52.64,52.61,52.63,15053.0,44.2454,44.2538,44.2286,44.2454,15053.0
2020-02-05 14:20:00,52.63,52.66,52.61,52.64,27912.0,44.2454,44.2707,44.2286,44.2538,27912.0
2020-02-05 14:25:00,52.65,52.65,52.6,52.6,22666.0,44.2622,44.2622,44.2202,44.2202,22666.0
2020-02-05 14:30:00,52.6,52.65,52.58,52.61,24006.0,44.2202,44.2622,44.2034,44.2286,24006.0
2020-02-05 14:35:00,52.61,52.64,52.61,52.63,24360.0,44.2286,44.2538,44.2286,44.2454,24360.0
2020-02-05 14:40:00,52.63,52.65,52.61,52.63,40106.0,44.2454,44.2622,44.2286,44.2454,40106.0
2020-02-05 14:45:00,52.63,52.66,52.63,52.63,20936.0,44.2454,44.2707,44.2454,44.2454,20936.0
2020-02-05 14:50:00,52.63,52.7,52.62,52.68,42622.0,44.2454,44.3043,44.237,44.2875,42622.0
2020-02-05 14:55:00,52.68,52.69,52.64,52.66,32853.0,44.2875,44.2959,44.2538,44.2707,32853.0
2020-02-05 15:00:00,52.66,52.71,52.64,52.69,43513.0,44.2707,44.3127,44.2538,44.2959,43513.0
2020-02-05 15:05:00,52.69,52.72,52.68,52.69,20208.0,44.2959,44.3211,44.2875,44.2959,20208.0
2020-02-05 15:10:00,52.69,52.7,52.64,52.65,19726.0,44.2959,44.3043,44.2538,44.2622,19726.0
2020-02-05 15:15:00,52.66,52.68,52.64,52.64,23295.0,44.2707,44.2875,44.2538,44.2538,23295.0
2020-02-05 15:20:00,52.65,52.75,52.64,52.72,46118.0,44.2622,44.3463,44.2538,44.3211,46118.0
2020-02-05 15:25:00,52.73,52.78,52.71,52.76,42333.0,44.3295,44.3715,44.3127,44.3547,42333.0
2020-02-05 15:30:00,52.76,52.76,52.7,52.7,36013.0,44.3547,44.3547,44.3043,44.3043,36013.0
2020-02-05 15:35:00,52.71,52.74,52.66,52.7,43548.0,44.3127,44.3379,44.2707,44.3043,43548.0
2020-02-05 15:40:00,52.7,52.75,52.7,52.73,43649.0,44.3043,44.3463,44.3043,44.3295,43649.0
2020-02-05 15:45:00,52.73,52.74,52.61,52.62,57020.0,44.3295,44.3379,44.2286,44.237,57020.0
2020-02-05 15:50:00,52.62,52.64,52.51,52.55,120929.0,44.237,44.2538,44.1446,44.1782,120929.0
2020-02-05 15:55:00,52.56,52.59,52.51,52.56,329753.0,44.1866,44.2118,44.1446,44.1866,329753.0
2020-02-06 09:30:00,52.32,52.5,52.06,52.32,174124.0,43.9848,44.1361,43.7662,43.9848,174124.0
2020-02-06 09:35:00,52.32,52.47,52.28,52.44,32195.0,43.9848,44.1109,43.9512,44.0857,32195.0
2020-02-06 09:40:00,52.44,52.46,52.26,52.27,33412.0,44.0857,44.1025,43.9344,43.9428,33412.0
2020-02-06 09:45:00,52.27,52.39,52.26,52.32,35673.0,43.9428,44.0437,43.9344,43.9848,35673.0
2020-02-06 09:50:00,52.32,52.36,52.28,52.33,25848.0,43.9848,44.0184,43.9512,43.9932,25848.0
2020-02-06 09:55:00,52.33,52.33,52.22,52.23,22258.0,43.9932,43.9932,43.9008,43.9092,22258.0
2020-02-06 10:00:00,52.22,52.35,52.18,52.34,36501.0,43.9008,44.01,43.8671,44.0016,36501.0
2020-02-06 10:05:00,52.33,52.39,52.27,52.31,33091.0,43.9932,44.0437,43.9428,43.9764,33091.0
2020-02-06 10:10:00,52.29,52.34,52.25,52.28,26591.0,43.9596,44.0016,43.926,43.9512,26591.0
2020-02-06 10:15:00,52.28,52.33,52.25,52.25,22080.0,43.9512,43.9932,43.926,43.926,22080.0
2020-02-06 10:20:00,52.24,52.25,52.18,52.2,20716.0,43.9176,43.926,43.8671,43.8839,20716.0
2020-02-06 10:25:00,52.18,52.18,52.06,52.1,32075.0,43.8671,43.8671,43.7662,43.7999,32075.0
2020-02-06 10:30:00,52.1,52.1,51.95,52.03,74754.0,43.7999,43.7999,43.6738,43.741,74754.0
2020-02-06 10:35:00,52.03,52.11,52.02,52.08,19241.0,43.741,43.8083,43.7326,43.7831,19241.0
2020-02-06 10:40:00,52.08,52.16,52.05,52.14,41178.0,43.7831,43.8503,43.7578,43.8335,41178.0
2020-02-06 10:45:00,52.14,52.16,52.1,52.1,31020.0,43.8335,43.8503,43.7999,43.7999,31020.0
2020-02-06 10:50:00,52.11,52.16,52.07,52.12,61786.0,43.8083,43.8503,43.7746,43.8167,61786.0
2020-02-06 10:55:00,52.12,52.16,52.1,52.1,48776.0,43.8167,43.8503,43.7999,43.7999,48776.0
2020-02-06 11:00:00,52.1,52.1,51.97,51.98,37233.0,43.7999,43.7999,43.6906,43.699,37233.0
2020-02-06 11:05:00,51.97,52.02,51.96,52.0,20751.0,43.6906,43.7326,43.6822,43.7158,20751.0
2020-02-06 11:10:00,52.01,52.05,52.0,52.03,31276.0,43.7242,43.7578,43.7158,43.741,31276.0
2020-02-06 11:15:00,52.03,52.06,52.01,52.05,25354.0,43.741,43.7662,43.7242,43.7578,25354.0
2020-02-06 11:20:00,52.05,52.11,52.04,52.06,28930.0,43.7578,43.8083,43.7494,43.7662,28930.0
2020-02-06 11:25:00,52.06,52.07,52.0,52.01,37014.0,43.7662,43.7746,43.7158,43.7242,37014.0
2020-02-06 11:30:00,52.01,52.03,51.98,52.0,28568.0,43.7242,43.741,43.699,43.7158,28568.0
2020-02-06 11:35:00,52.0,52.03,51.98,52.02,32860.0,43.7158,43.741,43.699,43.7326,32860.0
2020-02-06 11:40:00,52.01,52.05,52.0,52.05,21802.0,43.7242,43.7578,43.7158,43.7578,21802.0
2020-02-06 11:45:00,52.05,52.06,51.96,52.0,24755.0,43.7578,43.7662,43.6822,43.7158,24755.0
2020-02-06 11:50:00,51.99,51.99,51.92,51.98,15144.0,43.7074,43.7074,43.6485,43.699,15144.0
2020-02-06 11:55:00,51.98,52.0,51.97,51.98,10234.0,43.699,43.7158,43.6906,43.699,10234.0
2020-02-06 12:00:00,51.98,51.99,51.92,51.95,19378.0,43.699,43.7074,43.6485,43.6738,19378.0
2020-02-06 12:05:00,51.95,51.95,51.92,51.93,12610.0,43.6738,43.6738,43.6485,43.657,12610.0
2020-02-06 12:10:00,51.93,51.99,51.92,51.98,17370.0,43.657,43.7074,43.6485,43.699,17370.0
2020-02-06 12:15:00,51.98,51.98,51.93,51.96,10861.0,43.699,43.699,43.657,43.6822,10861.0
2020-02-06 12:20:00,51.96,51.96,51.93,51.95,7829.0,43.6822,43.6822,43.657,43.6738,7829.0
2020-02-06 12:25:00,51.94,51.96,51.92,51.96,15657.0,43.6654,43.6822,43.6485,43.6822,15657.0
2020-02-06 12:30:00,51.97,52.0,51.96,51.98,10949.0,43.6906,43.7158,43.6822,43.699,10949.0
2020-02-06 12:35:00,51.99,52.0,51.96,51.98,14976.0,43.7074,43.7158,43.6822,43.699,14976.0
2020-02-06 12:40:00,51.97,52.0,51.97,51.97,14221.0,43.6906,43.7158,43.6906,43.6906,14221.0
2020-02-06 12:45:00,51.98,52.0,51.96,51.98,10180.0,43.699,43.7158,43.6822,43.699,10180.0
2020-02-06 12:50:00,51.99,52.05,51.97,52.05,18152.0,43.7074,43.7578,43.6906,43.7578,18152.0
2020-02-06 12:55:00,52.05,52.11,52.05,52.11,16709.0,43.7578,43.8083,43.7578,43.8083,16709.0
2020-02-06 13:00:00,52.11,52.11,52.05,52.06,17039.0,43.8083,43.8083,43.7578,43.7662,17039.0
2020-02-06 13:05:00,52.07,52.07,52.04,52.05,6590.0,43.7746,43.7746,43.7494,43.7578,6590.0
2020-02-06 13:10:00,52.05,52.06,51.98,51.98,11815.0,43.7578,43.7662,43.699,43.699,11815.0
2020-02-06 13:15:00,51.98,51.98,51.93,51.93,12229.0,43.699,43.699,43.657,43.657,12229.0
2020-02-06 13:20:00,51.93,51.93,51.89,51.9,18319.0,43.657,43.657,43.6233,43.6317,18319.0
2020-02-06 13:25:00,51.9,51.91,51.86,51.87,14253.0,43.6317,43.6401,43.5981,43.6065,14253.0
2020-02-06 13:30:00,51.87,51.87,51.75,51.76,31539.0,43.6065,43.6065,43.5056,43.514,31539.0
2020-02-06 13:35:00,51.75,51.79,51.74,51.77,28615.0,43.5056,43.5393,43.4972,43.5224,28615.0
2020-02-06 13:40:00,51.76,51.78,51.75,51.77,19768.0,43.514,43.5308,43.5056,43.5224,19768.0
2020-02-06 13:45:00,51.77,51.77,51.74,51.75,10596.0,43.5224,43.5224,43.4972,43.5056,10596.0
2020-02-06 13:50:00,51.75,51.76,51.73,51.73,18935.0,43.5056,43.514,43.4888,43.4888,18935.0
2020-02-06 13:55:00,51.73,51.74,51.68,51.69,38330.0,43.4888,43.4972,43.4468,43.4552,38330.0
2020-02-06 14:00:00,51.69,51.7,51.66,51.68,25055.0,43.4552,43.4636,43.43,43.4468,25055.0
2020-02-06 14:05:00,51.69,51.74,51.65,51.73,32091.0,43.4552,43.4972,43.4216,43.4888,32091.0
2020-02-06 14:10:00,51.73,51.74,51.67,51.67,22809.0,43.4888,43.4972,43.4384,43.4384,22809.0
2020-02-06 14:15:00,51.66,51.69,51.62,51.64,32555.0,43.43,43.4552,43.3963,43.4132,32555.0
2020-02-06 14:20:00,51.64,51.65,51.58,51.59,29814.0,43.4132,43.4216,43.3627,43.3711,29814.0
2020-02-06 14:25:00,51.58,51.64,51.56,51.63,50130.0,43.3627,43.4132,43.3459,43.4047,50130.0
2020-02-06 14:30:00,51.63,51.74,51.62,51.71,36596.0,43.4047,43.4972,43.3963,43.472,36596.0
2020-02-06 14:35:00,51.7,51.84,51.69,51.83,30447.0,43.4636,43.5813,43.4552,43.5729,30447.0
2020-02-06 14:40:00,51.83,51.87,51.82,51.83,36360.0,43.5729,43.6065,43.5645,43.5729,36360.0
2020-02-06 14:45:00,51.83,51.93,51.82,51.93,34415.0,43.5729,43.657,43.5645,43.657,34415.0
2020-02-06 14:50:00,51.93,52.04,51.9,51.99,56113.0,43.657,43.7494,43.6317,43.7074,56113.0
2020-02-06 14:55:00,51.99,52.02,51.97,51.97,21438.0,43.7074,43.7326,43.6906,43.6906,21438.0
2020-02-06 15:00:00,51.96,51.97,51.9,51.93,15743.0,43.6822,43.6906,43.6317,43.657,15743.0
2020-02-06 15:05:00,51.93,51.97,51.93,51.97,24331.0,43.657,43.6906,43.657,43.6906,24331.0
2020-02-06 15:10:00,51.97,51.98,51.95,51.95,20349.0,43.6906,43.699,43.6738,43.6738,20349.0
2020-02-06 15:15:00,51.95,51.95,51.87,51.87,22207.0,43.6738,43.6738,43.6065,43.6065,22207.0
2020-02-06 15:20:00,51.88,51.9,51.84,51.85,20621.0,43.6149,43.6317,43.5813,43.5897,20621.0
2020-02-06 15:25:00,51.86,51.87,51.83,51.85,30840.0,43.5981,43.6065,43.5729,43.5897,30840.0
2020-02-06 15:30:00,51.85,51.97,51.85,51.96,35211.0,43.5897,43.6906,43.5897,43.6822,35211.0
2020-02-06 15:35:00,51.96,52.0,51.94,51.97,40307.0,43.6822,43.7158,43.6654,43.6906,40307.0
2020-02-06 15:40:00,51.97,51.98,51.89,51.93,44815.0,43.6906,43.699,43.6233,43.657,44815.0
2020-02-06 15:45:00,51.93,51.94,51.89,51.9,94742.0,43.657,43.6654,43.6233,43.6317,94742.0
2020-02-06 15:50:00,51.89,51.9,51.81,51.84,124347.0,43.6233,43.6317,43.5561,43.5813,124347.0
2020-02-06 15:55:00,51.84,51.89,51.71,51.71,416019.0,43.5813,43.6233,43.472,43.472,416019.0
2020-02-07 09:30:00,51.77,51.92,51.52,51.57,60260.0,43.5224,43.6485,43.3123,43.3543,60260.0
2020-02-07 09:35:00,51.56,51.6,51.51,51.54,12651.0,43.3459,43.3795,43.3039,43.3291,12651.0
2020-02-07 09:40:00,51.56,51.67,51.55,51.6,22875.0,43.3459,43.4384,43.3375,43.3795,22875.0
2020-02-07 09:45:00,51.59,51.65,51.53,51.53,35723.0,43.3711,43.4216,43.3207,43.3207,35723.0
2020-02-07 09:50:00,51.52,51.77,51.48,51.73,74335.0,43.3123,43.5224,43.2786,43.4888,74335.0
2020-02-07 09:55:00,51.74,51.81,51.73,51.74,15774.0,43.4972,43.5561,43.4888,43.4972,15774.0
2020-02-07 10:00:00,51.73,51.84,51.72,51.8,18609.0,43.4888,43.5813,43.4804,43.5477,18609.0
2020-02-07 10:05:00,51.79,51.83,51.74,51.79,50615.0,43.5393,43.5729,43.4972,43.5393,50615.0
2020-02-07 10:10:00,51.8,51.88,51.79,51.87,20225.0,43.5477,43.6149,43.5393,43.6065,20225.0
2020-02-07 10:15:00,51.87,51.92,51.8,51.91,22415.0,43.6065,43.6485,43.5477,43.6401,22415.0
2020-02-07 10:20:00,51.91,51.96,51.82,51.82,22560.0,43.6401,43.6822,43.5645,43.5645,22560.0
2020-02-07 10:25:00,51.81,51.83,51.74,51.77,26862.0,43.5561,43.5729,43.4972,43.5224,26862.0
2020-02-07 10:30:00,51.77,51.81,51.73,51.74,18346.0,43.5224,43.5561,43.4888,43.4972,18346.0
2020-02-07 10:35:00,51.73,51.77,51.71,51.73,20883.0,43.4888,43.5224,43.472,43.4888,20883.0
2020-02-07 10:40:00,51.72,51.75,51.68,51.74,12382.0,43.4804,43.5056,43.4468,43.4972,12382.0
2020-02-07 10:45:00,51.74,51.75,51.67,51.72,14985.0,43.4972,43.5056,43.4384,43.4804,14985.0
2020-02-07 10:50:00,51.72,51.74,51.67,51.69,10050.0,43.4804,43.4972,43.4384,43.4552,10050.0
2020-02-07 10:55:00,51.7,51.73,51.67,51.72,10395.0,43.4636,43.4888,43.4384,43.4804,10395.0
2020-02-07 11:00:00,51.71,51.75,51.69,51.75,11953.0,43.472,43.5056,43.4552,43.5056,11953.0
2020-02-07 11:05:00,51.74,51.8,51.73,51.73,20015.0,43.4972,43.5477,43.4888,43.4888,20015.0
2020-02-07 11:10:00,51.74,51.74,51.7,51.72,13377.0,43.4972,43.4972,43.4636,43.4804,13377.0
2020-02-07 11:15:00,51.71,51.79,51.71,51.76,18485.0,43.472,43.5393,43.472,43.514,18485.0
2020-02-07 11:20:00,51.76,51.83,51.76,51.81,14534.0,43.514,43.5729,43.514,43.5561,14534.0
2020-02-07 11:25:00,51.81,51.83,51.71,51.71,24507.0,43.5561,43.5729,43.472,43.472,24507.0
2020-02-07 11:30:00,51.71,51.79,51.69,51.75,26503.0,43.472,43.5393,43.4552,43.5056,26503.0
2020-02-07 11:35:00,51.75,51.76,51.66,51.66,11767.0,43.5056,43.514,43.43,43.43,11767.0
2020-02-07 11:40:00,51.66,51.69,51.65,51.66,11429.0,43.43,43.4552,43.4216,43.43,11429.0
2020-02-07 11:45:00,51.66,51.71,51.65,51.71,10500.0,43.43,43.472,43.4216,43.472,10500.0
2020-02-07 11:50:00,51.72,51.79,51.69,51.76,17329.0,43.4804,43.5393,43.4552,43.514,17329.0
2020-02-07 11:55:00,51.77,51.79,51.71,51.73,10996.0,43.5224,43.5393,43.472,43.4888,10996.0
2020-02-07 12:00:00,51.73,51.75,51.68,51.72,20123.0,43.4888,43.5056,43.4468,43.4804,20123.0
2020-02-07 12:05:00,51.72,51.72,51.69,51.7,14466.0,43.4804,43.4804,43.4552,43.4636,14466.0
2020-02-07 12:10:00,51.69,51.73,51.67,51.73,10983.0,43.4552,43.4888,43.4384,43.4888,10983.0
2020-02-07 12:15:00,51.73,51.75,51.71,51.73,11498.0,43.4888,43.5056,43.472,43.4888,11498.0
2020-02-07 12:20:00,51.73,51.77,51.72,51.77,8508.0,43.4888,43.5224,43.4804,43.5224,8508.0
2020-02-07 12:25:00,51.76,51.78,51.75,51.78,7684.0,43.514,43.5308,43.5056,43.5308,7684.0
2020-02-07 12:30:00,51.78,51.8,51.77,51.77,8931.0,43.5308,43.5477,43.5224,43.5224,8931.0
2020-02-07 12:35:00,51.76,51.9,51.76,51.86,47012.0,43.514,43.6317,43.514,43.5981,47012.0
2020-02-07 12:40:00,51.86,51.9,51.84,51.86,29190.0,43.5981,43.6317,43.5813,43.5981,29190.0
2020-02-07 12:45:00,51.86,51.88,51.85,51.87,19072.0,43.5981,43.6149,43.5897,43.6065,19072.0
2020-02-07 12:50:00,51.87,51.93,51.86,51.93,16696.0,43.6065,43.657,43.5981,43.657,16696.0
2020-02-07 12:55:00,51.93,51.93,51.89,51.9,11281.0,43.657,43.657,43.6233,43.6317,11281.0
2020-02-07 13:00:00,51.9,51.9,51.8,51.83,15213.0,43.6317,43.6317,43.5477,43.5729,15213.0
2020-02-07 13:05:00,51.83,51.85,51.81,51.83,12506.0,43.5729,43.5897,43.5561,43.5729,12506.0
2020-02-07 13:10:00,51.84,51.87,51.83,51.84,9504.0,43.5813,43.6065,43.5729,43.5813,9504.0
2020-02-07 13:15:00,51.84,51.86,51.82,51.83,7486.0,43.5813,43.5981,43.5645,43.5729,7486.0
2020-02-07 13:20:00,51.84,51.88,51.83,51.88,10008.0,43.5813,43.6149,43.5729,43.6149,10008.0
2020-02-07 13:25:00,51.89,51.91,51.87,51.91,7753.0,43.6233,43.6401,43.6065,43.6401,7753.0
2020-02-07 13:30:00,51.91,51.93,51.85,51.86,13545.0,43.6401,43.657,43.5897,43.5981,13545.0
2020-02-07 13:35:00,51.87,51.91,51.84,51.86,11448.0,43.6065,43.6401,43.5813,43.5981,11448.0
2020-02-07 13:40:00,51.87,51.9,51.86,51.89,8972.0,43.6065,43.6317,43.5981,43.6233,8972.0
2020-02-07 13:45:00,51.89,51.9,51.85,51.85,10913.0,43.6233,43.6317,43.5897,43.5897,10913.0
2020-02-07 13:50:00,51.85,51.9,51.84,51.89,13569.0,43.5897,43.6317,43.5813,43.6233,13569.0
2020-02-07 13:55:00,51.88,51.88,51.81,51.82,16754.0,43.6149,43.6149,43.5561,43.5645,16754.0
2020-02-07 14:00:00,51.82,51.82,51.76,51.77,26902.0,43.5645,43.5645,43.514,43.5224,26902.0
2020-02-07 14:05:00,51.77,51.81,51.77,51.78,14947.0,43.5224,43.5561,43.5224,43.5308,14947.0
2020-02-07 14:10:00,51.78,51.82,51.77,51.81,24178.0,43.5308,43.5645,43.5224,43.5561,24178.0
2020-02-07 14:15:00,51.81,51.83,51.8,51.82,14110.0,43.5561,43.5729,43.5477,43.5645,14110.0
2020-02-07 14:20:00,51.83,51.85,51.8,51.82,13108.0,43.5729,43.5897,43.5477,43.5645,13108.0
2020-02-07 14:25:00,51.81,51.84,51.8,51.83,9512.0,43.5561,43.5813,43.5477,43.5729,9512.0
2020-02-07 14:30:00,51.83,51.85,51.81,51.81,16679.0,43.5729,43.5897,43.5561,43.5561,16679.0
2020-02-07 14:35:00,51.81,51.83,51.8,51.82,12716.0,43.5561,43.5729,43.5477,43.5645,12716.0
2020-02-07 14:40:00,51.83,51.88,51.81,51.87,15763.0,43.5729,43.6149,43.5561,43.6065,15763.0
2020-02-07 14:45:00,51.87,51.87,51.82,51.82,14296.0,43.6065,43.6065,43.5645,43.5645,14296.0
2020-02-07 14:50:00,51.82,51.87,51.82,51.87,17862.0,43.5645,43.6065,43.5645,43.6065,17862.0
2020-02-07 14:55:00,51.87,51.91,51.87,51.89,15963.0,43.6065,43.6401,43.6065,43.6233,15963.0
2020-02-07 15:00:00,51.89,51.92,51.87,51.87,23918.0,43.6233,43.6485,43.6065,43.6065,23918.0
2020-02-07 15:05:00,51.88,51.94,51.87,51.92,18051.0,43.6149,43.6654,43.6065,43.6485,18051.0
2020-02-07 15:10:00,51.93,51.94,51.9,51.92,10418.0,43.657,43.6654,43.6317,43.6485,10418.0
2020-02-07 15:15:00,51.91,51.93,51.9,51.91,19087.0,43.6401,43.657,43.6317,43.6401,19087.0
2020-02-07 15:20:00,51.91,51.91,51.88,51.9,24726.0,43.6401,43.6401,43.6149,43.6317,24726.0
2020-02-07 15:25:00,51.9,51.91,51.87,51.88,23332.0,43.6317,43.6401,43.6065,43.6149,23332.0
2020-02-07 15:30:00,51.88,51.92,51.86,51.91,37436.0,43.6149,43.6485,43.5981,43.6401,37436.0
2020-02-07 15:35:00,51.91,51.92,51.87,51.88,22722.0,43.6401,43.6485,43.6065,43.6149,22722.0
2020-02-07 15:40:00,51.88,51.93,51.87,51.93,22278.0,43.6149,43.657,43.6065,43.657,22278.0
2020-02-07 15:45:00,51.93,51.94,51.91,51.91,35321.0,43.657,43.6654,43.6401,43.6401,35321.0
2020-02-07 15:50:00,51.91,51.95,51.8,51.8,49192.0,43.6401,43.6738,43.5477,43.5477,49192.0
2020-02-07 15:55:00,51.8,51.93,51.79,51.9,140994.0,43.5477,43.657,43.5393,43.6317,140994.0
2020-02-10 09:30:00,51.9,52.02,51.87,51.91,88394.0,43.6317,43.7326,43.6065,43.6401,88394.0
2020-02-10 09:35:00,51.92,52.03,51.92,52.0,18486.0,43.6485,43.741,43.6485,43.7158,18486.0
2020-02-10 09:40:00,51.99,52.0,51.88,51.89,21268.0,43.7074,43.7158,43.6149,43.6233,21268.0
2020-02-10 09:45:00,51.9,51.94,51.84,51.91,16351.0,43.6317,43.6654,43.5813,43.6401,16351.0
2020-02-10 09:50:00,51.96,52.0,51.94,51.94,12844.0,43.6822,43.7158,43.6654,43.6654,12844.0
2020-02-10 09:55:00,51.95,52.02,51.95,52.02,5023.0,43.6738,43.7326,43.6738,43.7326,5023.0
2020-02-10 10:00:00,52.02,52.08,52.01,52.05,8143.0,43.7326,43.7831,43.7242,43.7578,8143.0
2020-02-10 10:05:00,52.05,52.06,52.02,52.06,16507.0,43.7578,43.7662,43.7326,43.7662,16507.0
2020-02-10 10:10:00,52.06,52.15,52.06,52.11,17297.0,43.7662,43.8419,43.7662,43.8083,17297.0
2020-02-10 10:15:00,52.11,52.15,52.08,52.09,11001.0,43.8083,43.8419,43.7831,43.7915,11001.0
2020-02-10 10:20:00,52.09,52.19,52.08,52.18,8569.0,43.7915,43.8755,43.7831,43.8671,8569.0
2020-02-10 10:25:00,52.18,52.23,52.15,52.17,12503.0,43.8671,43.9092,43.8419,43.8587,12503.0
2020-02-10 10:30:00,52.16,52.19,52.13,52.19,6670.0,43.8503,43.8755,43.8251,43.8755,6670.0
2020-02-10 10:35:00,52.18,52.21,52.15,52.21,10780.0,43.8671,43.8923,43.8419,43.8923,10780.0
2020-02-10 10:40:00,52.2,52.21,52.17,52.18,13773.0,43.8839,43.8923,43.8587,43.8671,13773.0
2020-02-10 10:45:00,52.19,52.25,52.18,52.24,14945.0,43.8755,43.926,43.8671,43.9176,14945.0
2020-02-10 10:50:00,52.23,52.25,52.21,52.23,16120.0,43.9092,43.926,43.8923,43.9092,16120.0
2020-02-10 10:55:00,52.23,52.29,52.23,52.27,25778.0,43.9092,43.9596,43.9092,43.9428,25778.0
2020-02-10 11:00:00,52.27,52.35,52.25,52.34,22151.0,43.9428,44.01,43.926,44.0016,22151.0
2020-02-10 11:05:00,52.34,52.34,52.3,52.33,8051.0,44.0016,44.0016,43.968,43.9932,8051.0
2020-02-10 11:10:00,52.33,52.37,52.32,52.37,9086.0,43.9932,44.0269,43.9848,44.0269,9086.0
2020-02-10 11:15:00,52.36,52.41,52.36,52.4,12067.0,44.0184,44.0605,44.0184,44.0521,12067.0
2020-02-10 11:20:00,52.4,52.44,52.36,52.37,16068.0,44.0521,44.0857,44.0184,44.0269,16068.0
2020-02-10 11:25:00,52.36,52.38,52.34,52.36,13350.0,44.0184,44.0353,44.0016,44.0184,13350.0
2020-02-10 11:30:00,52.36,52.38,52.33,52.34,22543.0,44.0184,44.0353,43.9932,44.0016,22543.0
2020-02-10 11:35:00,52.34,52.38,52.3,52.38,15231.0,44.0016,44.0353,43.968,44.0353,15231.0
2020-02-10 11:40:00,52.37,52.4,52.35,52.39,10181.0,44.0269,44.0521,44.01,44.0437,10181.0
2020-02-10 11:45:00,52.39,52.43,52.38,52.42,13457.0,44.0437,44.0773,44.0353,44.0689,13457.0
2020-02-10 11:50:00,52.42,52.47,52.42,52.47,27607.0,44.0689,44.1109,44.0689,44.1109,27607.0
2020-02-10 11:55:00,52.47,52.48,52.4,52.4,13741.0,44.1109,44.1193,44.0521,44.0521,13741.0
2020-02-10 12:00:00,52.4,52.41,52.33,52.36,15632.0,44.0521,44.0605,43.9932,44.0184,15632.0
2020-02-10 12:05:00,52.35,52.36,52.34,52.35,7684.0,44.01,44.0184,44.0016,44.01,7684.0
2020-02-10 12:10:00,52.34,52.38,52.34,52.38,10324.0,44.0016,44.0353,44.0016,44.0353,10324.0
2020-02-10 12:15:00,52.38,52.38,52.36,52.38,9571.0,44.0353,44.0353,44.0184,44.0353,9571.0
2020-02-10 12:20:00,52.37,52.38,52.32,52.33,12198.0,44.0269,44.0353,43.9848,43.9932,12198.0
2020-02-10 12:25:00,52.32,52.37,52.31,52.35,7843.0,43.9848,44.0269,43.9764,44.01,7843.0
2020-02-10 12:30:00,52.36,52.36,52.32,52.32,23975.0,44.0184,44.0184,43.9848,43.9848,23975.0
2020-02-10 12:35:00,52.31,52.33,52.29,52.3,8488.0,43.9764,43.9932,43.9596,43.968,8488.0
2020-02-10 12:40:00,52.31,52.32,52.29,52.32,8464.0,43.9764,43.9848,43.9596,43.9848,8464.0
2020-02-10 12:45:00,52.32,52.34,52.3,52.33,11932.0,43.9848,44.0016,43.968,43.9932,11932.0
2020-02-10 12:50:00,52.32,52.32,52.27,52.29,14765.0,43.9848,43.9848,43.9428,43.9596,14765.0
2020-02-10 12:55:00,52.29,52.34,52.28,52.34,12245.0,43.9596,44.0016,43.9512,44.0016,12245.0
2020-02-10 13:00:00,52.34,52.35,52.31,52.34,15217.0,44.0016,44.01,43.9764,44.0016,15217.0
2020-02-10 13:05:00,52.34,52.35,52.31,52.33,18359.0,44.0016,44.01,43.9764,43.9932,18359.0
2020-02-10 13:10:00,52.33,52.43,52.33,52.43,42798.0,43.9932,44.0773,43.9932,44.0773,42798.0
2020-02-10 13:15:00,52.44,52.45,52.34,52.38,18997.0,44.0857,44.0941,44.0016,44.0353,18997.0
2020-02-10 13:20:00,52.37,52.38,52.35,52.36,13067.0,44.0269,44.0353,44.01,44.0184,13067.0
2020-02-10 13:25:00,52.36,52.4,52.33,52.34,16623.0,44.0184,44.0521,43.9932,44.0016,16623.0
2020-02-10 13:30:00,52.34,52.34,52.32,52.33,10480.0,44.0016,44.0016,43.9848,43.9932,10480.0
2020-02-10 13:35:00,52.33,52.35,52.31,52.33,10647.0,43.9932,44.01,43.9764,43.9932,10647.0
2020-02-10 13:40:00,52.33,52.35,52.33,52.35,12795.0,43.9932,44.01,43.9932,44.01,12795.0
2020-02-10 13:45:00,52.36,52.38,52.35,52.37,7789.0,44.0184,44.0353,44.01,44.0269,7789.0
2020-02-10 13:50:00,52.36,52.36,52.34,52.36,14651.0,44.0184,44.0184,44.0016,44.0184,14651.0
2020-02-10 13:55:00,52.36,52.36,52.31,52.32,11106.0,44.0184,44.0184,43.9764,43.9848,11106.0
2020-02-10 14:00:00,52.31,52.32,52.28,52.29,8856.0,43.9764,43.9848,43.9512,43.9596,8856.0
2020-02-10 14:05:00,52.28,52.31,52.28,52.31,9552.0,43.9512,43.9764,43.9512,43.9764,9552.0
2020-02-10 14:10:00,52.31,52.35,52.31,52.32,14629.0,43.9764,44.01,43.9764,43.9848,14629.0
2020-02-10 14:15:00,52.32,52.37,52.32,52.37,11675.0,43.9848,44.0269,43.9848,44.0269,11675.0
2020-02-10 14:20:00,52.37,52.38,52.36,52.38,9052.0,44.0269,44.0353,44.0184,44.0353,9052.0
2020-02-10 14:25:00,52.38,52.38,52.34,52.35,12815.0,44.0353,44.0353,44.0016,44.01,12815.0
2020-02-10 14:30:00,52.35,52.4,52.34,52.39,22857.0,44.01,44.0521,44.0016,44.0437,22857.0
2020-02-10 14:35:00,52.4,52.43,52.39,52.43,10634.0,44.0521,44.0773,44.0437,44.0773,10634.0
2020-02-10 14:40:00,52.43,52.44,52.41,52.42,15066.0,44.0773,44.0857,44.0605,44.0689,15066.0
2020-02-10 14:45:00,52.42,52.44,52.41,52.44,7645.0,44.0689,44.0857,44.0605,44.0857,7645.0
2020-02-10 14:50:00,52.44,52.45,52.43,52.44,15428.0,44.0857,44.0941,44.0773,44.0857,15428.0
2020-02-10 14:55:00,52.43,52.44,52.4,52.44,14950.0,44.0773,44.0857,44.0521,44.0857,14950.0
2020-02-10 15:00:00,52.44,52.45,52.38,52.38,14588.0,44.0857,44.0941,44.0353,44.0353,14588.0
2020-02-10 15:05:00,52.39,52.43,52.38,52.39,17314.0,44.0437,44.0773,44.0353,44.0437,17314.0
2020-02-10 15:10:00,52.38,52.42,52.36,52.37,24927.0,44.0353,44.0689,44.0184,44.0269,24927.0
2020-02-10 15:15:00,52.38,52.38,52.36,52.37,20963.0,44.0353,44.0353,44.0184,44.0269,20963.0
2020-02-10 15:20:00,52.37,52.4,52.36,52.37,17811.0,44.0269,44.0521,44.0184,44.0269,17811.0
2020-02-10 15:25:00,52.38,52.39,52.35,52.37,22256.0,44.0353,44.0437,44.01,44.0269,22256.0
2020-02-10 15:30:00,52.37,52.38,52.33,52.34,29611.0,44.0269,44.0353,43.9932,44.0016,29611.0
2020-02-10 15:35:00,52.34,52.36,52.32,52.33,37954.0,44.0016,44.0184,43.9848,43.9932,37954.0
2020-02-10 15:40:00,52.33,52.35,52.32,52.33,33066.0,43.9932,44.01,43.9848,43.9932,33066.0
2020-02-10 15:45:00,52.33,52.33,52.29,52.3,46580.0,43.9932,43.9932,43.9596,43.968,46580.0
2020-02-10 15:50:00,52.3,52.31,52.24,52.3,92094.0,43.968,43.9764,43.9176,43.968,92094.0
2020-02-10 15:55:00,52.3,52.38,52.28,52.38,161413.0,43.968,44.0353,43.9512,44.0353,161413.0
2020-02-11 09:30:00,52.41,52.5,52.26,52.34,53168.0,44.0605,44.1361,43.9344,44.0016,53168.0
2020-02-11 09:35:00,52.33,52.54,52.31,52.51,14416.0,43.9932,44.1698,43.9764,44.1446,14416.0
2020-02-11 09:40:00,52.51,52.54,52.47,52.5,7288.0,44.1446,44.1698,44.1109,44.1361,7288.0
2020-02-11 09:45:00,52.51,52.61,52.51,52.59,6846.0,44.1446,44.2286,44.1446,44.2118,6846.0
2020-02-11 09:50:00,52.6,52.66,52.58,52.62,32902.0,44.2202,44.2707,44.2034,44.237,32902.0
2020-02-11 09:55:00,52.61,52.69,52.59,52.67,9108.0,44.2286,44.2959,44.2118,44.2791,9108.0
2020-02-11 10:00:00,52.68,52.7,52.63,52.69,18098.0,44.2875,44.3043,44.2454,44.2959,18098.0
2020-02-11 10:05:00,52.69,52.71,52.6,52.67,12926.0,44.2959,44.3127,44.2202,44.2791,12926.0
2020-02-11 10:10:00,52.66,52.67,52.58,52.63,38498.0,44.2707,44.2791,44.2034,44.2454,38498.0
2020-02-11 10:15:00,52.63,52.68,52.57,52.63,15268.0,44.2454,44.2875,44.195,44.2454,15268.0
2020-02-11 10:20:00,52.62,52.79,52.62,52.76,24858.0,44.237,44.3799,44.237,44.3547,24858.0
2020-02-11 10:25:00,52.77,52.79,52.68,52.69,9783.0,44.3631,44.3799,44.2875,44.2959,9783.0
2020-02-11 10:30:00,52.69,52.8,52.68,52.79,14784.0,44.2959,44.3884,44.2875,44.3799,14784.0
2020-02-11 10:35:00,52.79,52.84,52.74,52.76,23743.0,44.3799,44.422,44.3379,44.3547,23743.0
2020-02-11 10:40:00,52.76,52.8,52.75,52.78,17990.0,44.3547,44.3884,44.3463,44.3715,17990.0
2020-02-11 10:45:00,52.78,52.78,52.71,52.72,21110.0,44.3715,44.3715,44.3127,44.3211,21110.0
2020-02-11 10:50:00,52.72,52.75,52.68,52.75,16150.0,44.3211,44.3463,44.2875,44.3463,16150.0
2020-02-11 10:55:00,52.75,52.75,52.68,52.69,13981.0,44.3463,44.3463,44.2875,44.2959,13981.0
2020-02-11 11:00:00,52.69,52.69,52.65,52.68,19031.0,44.2959,44.2959,44.2622,44.2875,19031.0
2020-02-11 11:05:00,52.68,52.68,52.65,52.67,12779.0,44.2875,44.2875,44.2622,44.2791,12779.0
2020-02-11 11:10:00,52.67,52.68,52.64,52.65,18966.0,44.2791,44.2875,44.2538,44.2622,18966.0
2020-02-11 11:15:00,52.65,52.68,52.64,52.67,13436.0,44.2622,44.2875,44.2538,44.2791,13436.0
2020-02-11 11:20:00,52.67,52.7,52.66,52.69,35833.0,44.2791,44.3043,44.2707,44.2959,35833.0
2020-02-11 11:25:00,52.7,52.71,52.67,52.68,13233.0,44.3043,44.3127,44.2791,44.2875,13233.0
2020-02-11 11:30:00,52.67,52.69,52.61,52.69,21854.0,44.2791,44.2959,44.2286,44.2959,21854.0
2020-02-11 11:35:00,52.69,52.76,52.69,52.75,12470.0,44.2959,44.3547,44.2959,44.3463,12470.0
2020-02-11 11:40:00,52.76,52.8,52.75,52.78,15299.0,44.3547,44.3884,44.3463,44.3715,15299.0
2020-02-11 11:45:00,52.78,52.79,52.73,52.75,11212.0,44.3715,44.3799,44.3295,44.3463,11212.0
2020-02-11 11:50:00,52.75,52.79,52.73,52.77,17330.0,44.3463,44.3799,44.3295,44.3631,17330.0
2020-02-11 11:55:00,52.77,52.78,52.75,52.76,9926.0,44.3631,44.3715,44.3463,44.3547,9926.0
2020-02-11 12:00:00,52.76,52.81,52.72,52.81,29266.0,44.3547,44.3968,44.3211,44.3968,29266.0
2020-02-11 12:05:00,52.82,52.82,52.73,52.74,19247.0,44.4052,44.4052,44.3295,44.3379,19247.0
2020-02-11 12:10:00,52.75,52.76,52.72,52.76,11473.0,44.3463,44.3547,44.3211,44.3547,11473.0
2020-02-11 12:15:00,52.76,52.81,52.75,52.8,11004.0,44.3547,44.3968,44.3463,44.3884,11004.0
2020-02-11 12:20:00,52.8,52.81,52.78,52.79,11639.0,44.3884,44.3968,44.3715,44.3799,11639.0
2020-02-11 12:25:00,52.79,52.79,52.76,52.78,15772.0,44.3799,44.3799,44.3547,44.3715,15772.0
2020-02-11 12:30:00,52.78,52.81,52.77,52.8,12963.0,44.3715,44.3968,44.3631,44.3884,12963.0
2020-02-11 12:35:00,52.8,52.84,52.8,52.8,15964.0,44.3884,44.422,44.3884,44.3884,15964.0
2020-02-11 12:40:00,52.81,52.81,52.72,52.76,59437.0,44.3968,44.3968,44.3211,44.3547,59437.0
2020-02-11 12:45:00,52.76,52.8,52.75,52.79,14777.0,44.3547,44.3884,44.3463,44.3799,14777.0
2020-02-11 12:50:00,52.79,52.8,52.78,52.79,23639.0,44.3799,44.3884,44.3715,44.3799,23639.0
2020-02-11 12:55:00,52.79,52.8,52.75,52.78,15657.0,44.3799,44.3884,44.3463,44.3715,15657.0
2020-02-11 13:00:00,52.78,52.79,52.75,52.76,17403.0,44.3715,44.3799,44.3463,44.3547,17403.0
2020-02-11 13:05:00,52.75,52.78,52.74,52.76,18518.0,44.3463,44.3715,44.3379,44.3547,18518.0
2020-02-11 13:10:00,52.77,52.81,52.76,52.8,13395.0,44.3631,44.3968,44.3547,44.3884,13395.0
2020-02-11 13:15:00,52.8,52.8,52.77,52.77,10679.0,44.3884,44.3884,44.3631,44.3631,10679.0
2020-02-11 13:20:00,52.77,52.78,52.74,52.77,15192.0,44.3631,44.3715,44.3379,44.3631,15192.0
2020-02-11 13:25:00,52.75,52.79,52.75,52.76,10289.0,44.3463,44.3799,44.3463,44.3547,10289.0
2020-02-11 13:30:00,52.76,52.78,52.73,52.73,12144.0,44.3547,44.3715,44.3295,44.3295,12144.0
2020-02-11 13:35:00,52.73,52.76,52.73,52.74,13865.0,44.3295,44.3547,44.3295,44.3379,13865.0
2020-02-11 13:40:00,52.73,52.75,52.73,52.73,15808.0,44.3295,44.3463,44.3295,44.3295,15808.0
2020-02-11 13:45:00,52.73,52.76,52.73,52.76,15364.0,44.3295,44.3547,44.3295,44.3547,15364.0
2020-02-11 13:50:00,52.75,52.84,52.75,52.82,24725.0,44.3463,44.422,44.3463,44.4052,24725.0
2020-02-11 13:55:00,52.82,52.84,52.81,52.82,17437.0,44.4052,44.422,44.3968,44.4052,17437.0
2020-02-11 14:00:00,52.82,52.83,52.78,52.82,19596.0,44.4052,44.4136,44.3715,44.4052,19596.0
2020-02-11 14:05:00,52.83,52.83,52.78,52.8,24469.0,44.4136,44.4136,44.3715,44.3884,24469.0
2020-02-11 14:10:00,52.8,52.87,52.8,52.84,19268.0,44.3884,44.4472,44.3884,44.422,19268.0
2020-02-11 14:15:00,52.84,52.85,52.8,52.8,16941.0,44.422,44.4304,44.3884,44.3884,16941.0
2020-02-11 14:20:00,52.8,52.84,52.78,52.83,24424.0,44.3884,44.422,44.3715,44.4136,24424.0
2020-02-11 14:25:00,52.84,52.85,52.77,52.79,13500.0,44.422,44.4304,44.3631,44.3799,13500.0
2020-02-11 14:30:00,52.79,52.86,52.78,52.85,29411.0,44.3799,44.4388,44.3715,44.4304,29411.0
2020-02-11 14:35:00,52.85,52.86,52.81,52.83,17632.0,44.4304,44.4388,44.3968,44.4136,17632.0
2020-02-11 14:40:00,52.83,52.86,52.79,52.85,23999.0,44.4136,44.4388,44.3799,44.4304,23999.0
2020-02-11 14:45:00,52.85,52.87,52.84,52.84,17072.0,44.4304,44.4472,44.422,44.422,17072.0
2020-02-11 14:50:00,52.85,52.85,52.8,52.83,43434.0,44.4304,44.4304,44.3884,44.4136,43434.0
2020-02-11 14:55:00,52.83,52.86,52.82,52.84,26258.0,44.4136,44.4388,44.4052,44.422,26258.0
2020-02-11 15:00:00,52.83,52.86,52.81,52.84,44397.0,44.4136,44.4388,44.3968,44.422,44397.0
2020-02-11 15:05:00,52.84,52.87,52.83,52.84,20493.0,44.422,44.4472,44.4136,44.422,20493.0
2020-02-11 15:10:00,52.84,52.85,52.77,52.79,33695.0,44.422,44.4304,44.3631,44.3799,33695.0
2020-02-11 15:15:00,52.8,52.82,52.76,52.77,25371.0,44.3884,44.4052,44.3547,44.3631,25371.0
2020-02-11 15:20:00,52.76,52.78,52.71,52.76,41016.0,44.3547,44.3715,44.3127,44.3547,41016.0
2020-02-11 15:25:00,52.75,52.78,52.72,52.74,31582.0,44.3463,44.3715,44.3211,44.3379,31582.0
2020-02-11 15:30:00,52.74,52.8,52.73,52.78,40940.0,44.3379,44.3884,44.3295,44.3715,40940.0
2020-02-11 15:35:00,52.77,52.78,52.75,52.77,33923.0,44.3631,44.3715,44.3463,44.3631,33923.0
2020-02-11 15:40:00,52.77,52.79,52.76,52.79,43651.0,44.3631,44.3799,44.3547,44.3799,43651.0
2020-02-11 15:45:00,52.79,52.79,52.71,52.71,53428.0,44.3799,44.3799,44.3127,44.3127,53428.0
2020-02-11 15:50:00,52.71,52.77,52.68,52.76,111755.0,44.3127,44.3631,44.2875,44.3547,111755.0
2020-02-11 15:55:00,52.75,52.8,52.72,52.77,208864.0,44.3463,44.3884,44.3211,44.3631,208864.0
2020-02-12 09:30:00,52.64,52.77,52.54,52.73,77026.0,44.2538,44.3631,44.1698,44.3295,77026.0
2020-02-12 09:35:00,52.72,52.75,52.63,52.71,18984.0,44.3211,44.3463,44.2454,44.3127,18984.0
2020-02-12 09:40:00,52.72,52.75,52.65,52.71,26302.0,44.3211,44.3463,44.2622,44.3127,26302.0
2020-02-12 09:45:00,52.72,52.74,52.67,52.69,11378.0,44.3211,44.3379,44.2791,44.2959,11378.0
2020-02-12 09:50:00,52.69,52.75,52.68,52.69,19501.0,44.2959,44.3463,44.2875,44.2959,19501.0
2020-02-12 09:55:00,52.69,52.8,52.68,52.74,23086.0,44.2959,44.3884,44.2875,44.3379,23086.0
2020-02-12 10:00:00,52.73,52.74,52.61,52.65,37082.0,44.3295,44.3379,44.2286,44.2622,37082.0
2020-02-12 10:05:00,52.65,52.67,52.58,52.66,54876.0,44.2622,44.2791,44.2034,44.2707,54876.0
2020-02-12 10:10:00,52.66,52.76,52.65,52.7,25001.0,44.2707,44.3547,44.2622,44.3043,25001.0
2020-02-12 10:15:00,52.71,52.73,52.67,52.71,23578.0,44.3127,44.3295,44.2791,44.3127,23578.0
2020-02-12 10:20:00,52.71,52.78,52.68,52.77,17977.0,44.3127,44.3715,44.2875,44.3631,17977.0
2020-02-12 10:25:00,52.77,52.8,52.76,52.79,13494.0,44.3631,44.3884,44.3547,44.3799,13494.0
2020-02-12 10:30:00,52.79,52.87,52.78,52.87,24830.0,44.3799,44.4472,44.3715,44.4472,24830.0
2020-02-12 10:35:00,52.87,52.91,52.82,52.82,12180.0,44.4472,44.4808,44.4052,44.4052,12180.0
2020-02-12 10:40:00,52.83,52.85,52.77,52.8,16073.0,44.4136,44.4304,44.3631,44.3884,16073.0
2020-02-12 10:45:00,52.8,52.81,52.69,52.73,21075.0,44.3884,44.3968,44.2959,44.3295,21075.0
2020-02-12 10:50:00,52.74,52.75,52.59,52.6,27720.0,44.3379,44.3463,44.2118,44.2202,27720.0
2020-02-12 10:55:00,52.6,52.62,52.56,52.62,12093.0,44.2202,44.237,44.1866,44.237,12093.0
2020-02-12 11:00:00,52.62,52.66,52.61,52.62,15159.0,44.237,44.2707,44.2286,44.237,15159.0
2020-02-12 11:05:00,52.6,52.65,52.6,52.63,26414.0,44.2202,44.2622,44.2202,44.2454,26414.0
2020-02-12 11:10:00,52.63,52.65,52.61,52.63,14682.0,44.2454,44.2622,44.2286,44.2454,14682.0
2020-02-12 11:15:00,52.63,52.7,52.59,52.7,78885.0,44.2454,44.3043,44.2118,44.3043,78885.0
2020-02-12 11:20:00,52.71,52.86,52.71,52.86,29563.0,44.3127,44.4388,44.3127,44.4388,29563.0
2020-02-12 11:25:00,52.86,52.98,52.86,52.98,22746.0,44.4388,44.5397,44.4388,44.5397,22746.0
2020-02-12 11:30:00,52.97,52.98,52.84,52.85,19816.0,44.5313,44.5397,44.422,44.4304,19816.0
2020-02-12 11:35:00,52.85,52.87,52.83,52.83,67023.0,44.4304,44.4472,44.4136,44.4136,67023.0
2020-02-12 11:40:00,52.84,52.85,52.81,52.82,10287.0,44.422,44.4304,44.3968,44.4052,10287.0
2020-02-12 11:45:00,52.82,52.84,52.78,52.78,27150.0,44.4052,44.422,44.3715,44.3715,27150.0
2020-02-12 11:50:00,52.79,52.79,52.74,52.76,17909.0,44.3799,44.3799,44.3379,44.3547,17909.0
2020-02-12 11:55:00,52.76,52.82,52.75,52.8,25186.0,44.3547,44.4052,44.3463,44.3884,25186.0
2020-02-12 12:00:00,52.8,52.84,52.79,52.84,12523.0,44.3884,44.422,44.3799,44.422,12523.0
2020-02-12 12:05:00,52.84,52.84,52.8,52.8,13372.0,44.422,44.422,44.3884,44.3884,13372.0
2020-02-12 12:10:00,52.8,52.8,52.7,52.75,20403.0,44.3884,44.3884,44.3043,44.3463,20403.0
2020-02-12 12:15:00,52.75,52.78,52.74,52.77,7884.0,44.3463,44.3715,44.3379,44.3631,7884.0
2020-02-12 12:20:00,52.78,52.8,52.75,52.76,10631.0,44.3715,44.3884,44.3463,44.3547,10631.0
2020-02-12 12:25:00,52.75,52.77,52.72,52.75,11721.0,44.3463,44.3631,44.3211,44.3463,11721.0
2020-02-12 12:30:00,52.75,52.75,52.66,52.66,10964.0,44.3463,44.3463,44.2707,44.2707,10964.0
2020-02-12 12:35:00,52.65,52.68,52.64,52.67,7556.0,44.2622,44.2875,44.2538,44.2791,7556.0
2020-02-12 12:40:00,52.67,52.68,52.62,52.68,11783.0,44.2791,44.2875,44.237,44.2875,11783.0
2020-02-12 12:45:00,52.68,52.7,52.66,52.68,5583.0,44.2875,44.3043,44.2707,44.2875,5583.0
2020-02-12 12:50:00,52.67,52.68,52.65,52.68,11937.0,44.2791,44.2875,44.2622,44.2875,11937.0
2020-02-12 12:55:00,52.69,52.75,52.68,52.75,39533.0,44.2959,44.3463,44.2875,44.3463,39533.0
2020-02-12 13:00:00,52.75,52.78,52.68,52.7,25438.0,44.3463,44.3715,44.2875,44.3043,25438.0
2020-02-12 13:05:00,52.7,52.72,52.68,52.72,7889.0,44.3043,44.3211,44.2875,44.3211,7889.0
2020-02-12 13:10:00,52.72,52.74,52.7,52.74,13165.0,44.3211,44.3379,44.3043,44.3379,13165.0
2020-02-12 13:15:00,52.73,52.75,52.69,52.71,12352.0,44.3295,44.3463,44.2959,44.3127,12352.0
2020-02-12 13:20:00,52.71,52.76,52.7,52.76,24081.0,44.3127,44.3547,44.3043,44.3547,24081.0
2020-02-12 13:25:00,52.75,52.8,52.75,52.8,12418.0,44.3463,44.3884,44.3463,44.3884,12418.0
2020-02-12 13:30:00,52.8,52.85,52.79,52.83,19660.0,44.3884,44.4304,44.3799,44.4136,19660.0
2020-02-12 13:35:00,52.84,52.84,52.74,52.74,21189.0,44.422,44.422,44.3379,44.3379,21189.0
2020-02-12 13:40:00,52.74,52.74,52.66,52.67,44120.0,44.3379,44.3379,44.2707,44.2791,44120.0
2020-02-12 13:45:00,52.67,52.74,52.66,52.73,20827.0,44.2791,44.3379,44.2707,44.3295,20827.0
2020-02-12 13:50:00,52.73,52.8,52.72,52.8,34235.0,44.3295,44.3884,44.3211,44.3884,34235.0
2020-02-12 13:55:00,52.79,52.84,52.78,52.84,25612.0,44.3799,44.422,44.3715,44.422,25612.0
2020-02-12 14:00:00,52.83,52.93,52.83,52.91,53852.0,44.4136,44.4976,44.4136,44.4808,53852.0
2020-02-12 14:05:00,52.91,52.95,52.9,52.95,23664.0,44.4808,44.5145,44.4724,44.5145,23664.0
2020-02-12 14:10:00,52.94,52.95,52.91,52.95,29138.0,44.506,44.5145,44.4808,44.5145,29138.0
2020-02-12 14:15:00,52.95,52.95,52.86,52.9,27760.0,44.5145,44.5145,44.4388,44.4724,27760.0
2020-02-12 14:20:00,52.9,52.92,52.85,52.87,30895.0,44.4724,44.4892,44.4304,44.4472,30895.0
2020-02-12 14:25:00,52.87,52.91,52.82,52.82,76520.0,44.4472,44.4808,44.4052,44.4052,76520.0
2020-02-12 14:30:00,52.82,52.84,52.79,52.83,21986.0,44.4052,44.422,44.3799,44.4136,21986.0
2020-02-12 14:35:00,52.83,52.88,52.83,52.88,20210.0,44.4136,44.4556,44.4136,44.4556,20210.0
2020-02-12 14:40:00,52.87,52.91,52.85,52.91,38062.0,44.4472,44.4808,44.4304,44.4808,38062.0
2020-02-12 14:45:00,52.91,52.95,52.88,52.91,38633.0,44.4808,44.5145,44.4556,44.4808,38633.0
2020-02-12 14:50:00,52.91,52.92,52.88,52.89,24894.0,44.4808,44.4892,44.4556,44.464,24894.0
2020-02-12 14:55:00,52.88,52.93,52.88,52.93,22256.0,44.4556,44.4976,44.4556,44.4976,22256.0
2020-02-12 15:00:00,52.93,52.93,52.9,52.93,24123.0,44.4976,44.4976,44.4724,44.4976,24123.0
2020-02-12 15:05:00,52.93,52.94,52.91,52.91,25088.0,44.4976,44.506,44.4808,44.4808,25088.0
2020-02-12 15:10:00,52.91,52.92,52.85,52.88,41952.0,44.4808,44.4892,44.4304,44.4556,41952.0
2020-02-12 15:15:00,52.88,52.92,52.87,52.89,31405.0,44.4556,44.4892,44.4472,44.464,31405.0
2020-02-12 15:20:00,52.9,52.95,52.89,52.95,20911.0,44.4724,44.5145,44.464,44.5145,20911.0
2020-02-12 15:25:00,52.95,52.97,52.93,52.97,41564.0,44.5145,44.5313,44.4976,44.5313,41564.0
2020-02-12 15:30:00,52.97,52.98,52.86,52.87,59751.0,44.5313,44.5397,44.4388,44.4472,59751.0
2020-02-12 15:35:00,52.87,52.89,52.86,52.89,28895.0,44.4472,44.464,44.4388,44.464,28895.0
2020-02-12 15:40:00,52.89,52.95,52.88,52.95,56336.0,44.464,44.5145,44.4556,44.5145,56336.0
2020-02-12 15:45:00,52.95,53.0,52.94,52.96,93741.0,44.5145,44.5565,44.506,44.5229,93741.0
2020-02-12 15:50:00,52.97,53.05,52.96,53.01,124448.0,44.5313,44.5985,44.5229,44.5649,124448.0
2020-02-12 15:55:00,53.0,53.02,52.92,52.92,238763.0,44.5565,44.5733,44.4892,44.4892,238763.0
2020-02-13 09:30:00,52.9,52.93,52.64,52.68,37475.0,44.4724,44.4976,44.2538,44.2875,37475.0
2020-02-13 09:35:00,52.64,52.76,52.61,52.71,6248.0,44.2538,44.3547,44.2286,44.3127,6248.0
2020-02-13 09:40:00,52.74,52.76,52.69,52.76,15500.0,44.3379,44.3547,44.2959,44.3547,15500.0
2020-02-13 09:45:00,52.77,52.84,52.71,52.84,21750.0,44.3631,44.422,44.3127,44.422,21750.0
2020-02-13 09:50:00,52.83,52.84,52.7,52.8,16739.0,44.4136,44.422,44.3043,44.3884,16739.0
2020-02-13 09:55:00,52.8,52.82,52.7,52.7,18911.0,44.3884,44.4052,44.3043,44.3043,18911.0
2020-02-13 10:00:00,52.69,52.72,52.57,52.58,32524.0,44.2959,44.3211,44.195,44.2034,32524.0
2020-02-13 10:05:00,52.57,52.66,52.55,52.55,10120.0,44.195,44.2707,44.1782,44.1782,10120.0
2020-02-13 10:10:00,52.53,52.64,52.52,52.64,18724.0,44.1614,44.2538,44.153,44.2538,18724.0
2020-02-13 10:15:00,52.63,52.64,52.55,52.6,11296.0,44.2454,44.2538,44.1782,44.2202,11296.0
2020-02-13 10:20:00,52.58,52.64,52.58,52.58,11993.0,44.2034,44.2538,44.2034,44.2034,11993.0
2020-02-13 10:25:00,52.59,52.69,52.59,52.64,14151.0,44.2118,44.2959,44.2118,44.2538,14151.0
2020-02-13 10:30:00,52.64,52.72,52.64,52.72,15147.0,44.2538,44.3211,44.2538,44.3211,15147.0
2020-02-13 10:35:00,52.71,52.71,52.63,52.66,10193.0,44.3127,44.3127,44.2454,44.2707,10193.0
2020-02-13 10:40:00,52.66,52.72,52.65,52.66,10042.0,44.2707,44.3211,44.2622,44.2707,10042.0
2020-02-13 10:45:00,52.65,52.73,52.65,52.7,93337.0,44.2622,44.3295,44.2622,44.3043,93337.0
2020-02-13 10:50:00,52.71,52.73,52.67,52.71,15671.0,44.3127,44.3295,44.2791,44.3127,15671.0
2020-02-13 10:55:00,52.73,52.76,52.69,52.73,18028.0,44.3295,44.3547,44.2959,44.3295,18028.0
2020-02-13 11:00:00,52.74,52.76,52.73,52.74,12361.0,44.3379,44.3547,44.3295,44.3379,12361.0
2020-02-13 11:05:00,52.74,52.76,52.71,52.72,12708.0,44.3379,44.3547,44.3127,44.3211,12708.0
2020-02-13 11:10:00,52.72,52.77,52.72,52.76,18071.0,44.3211,44.3631,44.3211,44.3547,18071.0
2020-02-13 11:15:00,52.76,52.79,52.76,52.76,7093.0,44.3547,44.3799,44.3547,44.3547,7093.0
2020-02-13 11:20:00,52.77,52.77,52.71,52.77,15709.0,44.3631,44.3631,44.3127,44.3631,15709.0
2020-02-13 11:25:00,52.76,52.79,52.75,52.76,14489.0,44.3547,44.3799,44.3463,44.3547,14489.0
2020-02-13 11:30:00,52.75,52.77,52.72,52.77,11669.0,44.3463,44.3631,44.3211,44.3631,11669.0
2020-02-13 11:35:00,52.77,52.77,52.69,52.7,11325.0,44.3631,44.3631,44.2959,44.3043,11325.0
2020-02-13 11:40:00,52.7,52.72,52.67,52.72,19098.0,44.3043,44.3211,44.2791,44.3211,19098.0
2020-02-13 11:45:00,52.72,52.72,52.69,52.71,13936.0,44.3211,44.3211,44.2959,44.3127,13936.0
2020-02-13 11:50:00,52.71,52.74,52.7,52.71,37089.0,44.3127,44.3379,44.3043,44.3127,37089.0
2020-02-13 11:55:00,52.71,52.71,52.64,52.68,23140.0,44.3127,44.3127,44.2538,44.2875,23140.0
2020-02-13 12:00:00,52.69,52.72,52.67,52.72,25533.0,44.2959,44.3211,44.2791,44.3211,25533.0
2020-02-13 12:05:00,52.71,52.73,52.69,52.72,17370.0,44.3127,44.3295,44.2959,44.3211,17370.0
2020-02-13 12:10:00,52.73,52.73,52.7,52.72,9880.0,44.3295,44.3295,44.3043,44.3211,9880.0
2020-02-13 12:15:00,52.73,52.76,52.72,52.75,21583.0,44.3295,44.3547,44.3211,44.3463,21583.0
2020-02-13 12:20:00,52.75,52.76,52.73,52.75,10456.0,44.3463,44.3547,44.3295,44.3463,10456.0
2020-02-13 12:25:00,52.75,52.78,52.72,52.77,14164.0,44.3463,44.3715,44.3211,44.3631,14164.0
2020-02-13 12:30:00,52.77,52.78,52.73,52.77,18099.0,44.3631,44.3715,44.3295,44.3631,18099.0
2020-02-13 12:35:00,52.77,52.77,52.73,52.73,11856.0,44.3631,44.3631,44.3295,44.3295,11856.0
2020-02-13 12:40:00,52.73,52.76,52.71,52.75,15137.0,44.3295,44.3547,44.3127,44.3463,15137.0
2020-02-13 12:45:00,52.76,52.76,52.73,52.73,9423.0,44.3547,44.3547,44.3295,44.3295,9423.0
2020-02-13 12:50:00,52.73,52.78,52.72,52.76,21404.0,44.3295,44.3715,44.3211,44.3547,21404.0
2020-02-13 12:55:00,52.76,52.77,52.73,52.74,15040.0,44.3547,44.3631,44.3295,44.3379,15040.0
2020-02-13 13:00:00,52.74,52.77,52.74,52.76,7504.0,44.3379,44.3631,44.3379,44.3547,7504.0
2020-02-13 13:05:00,52.75,52.77,52.73,52.74,11178.0,44.3463,44.3631,44.3295,44.3379,11178.0
2020-02-13 13:10:00,52.74,52.8,52.74,52.77,11168.0,44.3379,44.3884,44.3379,44.3631,11168.0
2020-02-13 13:15:00,52.77,52.82,52.76,52.8,6907.0,44.3631,44.4052,44.3547,44.3884,6907.0
2020-02-13 13:20:00,52.81,52.82,52.78,52.8,9017.0,44.3968,44.4052,44.3715,44.3884,9017.0
2020-02-13 13:25:00,52.81,52.81,52.75,52.77,105599.0,44.3968,44.3968,44.3463,44.3631,105599.0
2020-02-13 13:30:00,52.77,52.8,52.75,52.79,17649.0,44.3631,44.3884,44.3463,44.3799,17649.0
2020-02-13 13:35:00,52.79,52.8,52.74,52.77,10968.0,44.3799,44.3884,44.3379,44.3631,10968.0
2020-02-13 13:40:00,52.77,52.8,52.75,52.79,14289.0,44.3631,44.3884,44.3463,44.3799,14289.0
2020-02-13 13:45:00,52.79,52.81,52.77,52.8,15018.0,44.3799,44.3968,44.3631,44.3884,15018.0
2020-02-13 13:50:00,52.8,52.8,52.75,52.78,15493.0,44.3884,44.3884,44.3463,44.3715,15493.0
2020-02-13 13:55:00,52.78,52.78,52.73,52.75,12931.0,44.3715,44.3715,44.3295,44.3463,12931.0
2020-02-13 14:00:00,52.75,52.83,52.74,52.83,104992.0,44.3463,44.4136,44.3379,44.4136,104992.0
2020-02-13 14:05:00,52.83,52.86,52.82,52.83,14788.0,44.4136,44.4388,44.4052,44.4136,14788.0
2020-02-13 14:10:00,52.83,52.9,52.82,52.89,27850.0,44.4136,44.4724,44.4052,44.464,27850.0
2020-02-13 14:15:00,52.9,52.91,52.88,52.89,22851.0,44.4724,44.4808,44.4556,44.464,22851.0
2020-02-13 14:20:00,52.9,52.95,52.89,52.93,17110.0,44.4724,44.5145,44.464,44.4976,17110.0
2020-02-13 14:25:00,52.94,52.94,52.89,52.9,12440.0,44.506,44.506,44.464,44.4724,12440.0
2020-02-13 14:30:00,52.9,52.94,52.89,52.94,11035.0,44.4724,44.506,44.464,44.506,11035.0
2020-02-13 14:35:00,52.93,52.97,52.93,52.97,13083.0,44.4976,44.5313,44.4976,44.5313,13083.0
2020-02-13 14:40:00,52.97,52.98,52.95,52.97,9846.0,44.5313,44.5397,44.5145,44.5313,9846.0
2020-02-13 14:45:00,52.97,52.97,52.94,52.96,11460.0,44.5313,44.5313,44.506,44.5229,11460.0
2020-02-13 14:50:00,52.97,52.99,52.96,52.98,10830.0,44.5313,44.5481,44.5229,44.5397,10830.0
2020-02-13 14:55:00,52.97,53.0,52.96,52.99,9437.0,44.5313,44.5565,44.5229,44.5481,9437.0
2020-02-13 15:00:00,52.99,53.0,52.91,52.93,15322.0,44.5481,44.5565,44.4808,44.4976,15322.0
2020-02-13 15:05:00,52.92,52.96,52.92,52.95,11241.0,44.4892,44.5229,44.4892,44.5145,11241.0
2020-02-13 15:10:00,52.95,52.99,52.95,52.97,13928.0,44.5145,44.5481,44.5145,44.5313,13928.0
2020-02-13 15:15:00,52.97,52.98,52.94,52.97,14171.0,44.5313,44.5397,44.506,44.5313,14171.0
2020-02-13 15:20:00,52.97,52.98,52.95,52.96,14371.0,44.5313,44.5397,44.5145,44.5229,14371.0
2020-02-13 15:25:00,52.96,52.96,52.92,52.95,14822.0,44.5229,44.5229,44.4892,44.5145,14822.0
2020-02-13 15:30:00,52.95,52.96,52.9,52.91,22201.0,44.5145,44.5229,44.4724,44.4808,22201.0
2020-02-13 15:35:00,52.91,52.96,52.91,52.95,29829.0,44.4808,44.5229,44.4808,44.5145,29829.0
2020-02-13 15:40:00,52.95,52.97,52.9,52.94,28385.0,44.5145,44.5313,44.4724,44.506,28385.0
2020-02-13 15:45:00,52.93,53.0,52.89,53.0,43312.0,44.4976,44.5565,44.464,44.5565,43312.0
2020-02-13 15:50:00,52.99,53.03,52.97,53.03,56012.0,44.5481,44.5817,44.5313,44.5817,56012.0
2020-02-13 15:55:00,53.03,53.03,52.94,53.0,148748.0,44.5817,44.5817,44.506,44.5565,148748.0
2020-02-14 09:30:00,53.17,53.17,53.05,53.07,57392.0,44.6994,44.6994,44.5985,44.6153,57392.0
2020-02-14 09:35:00,53.06,53.16,53.06,53.13,11524.0,44.6069,44.691,44.6069,44.6658,11524.0
2020-02-14 09:40:00,53.14,53.26,53.14,53.25,14111.0,44.6742,44.7751,44.6742,44.7667,14111.0
2020-02-14 09:45:00,53.25,53.26,53.16,53.16,17716.0,44.7667,44.7751,44.691,44.691,17716.0
2020-02-14 09:50:00,53.17,53.25,53.17,53.25,11585.0,44.6994,44.7667,44.6994,44.7667,11585.0
2020-02-14 09:55:00,53.23,53.24,53.17,53.2,15449.0,44.7498,44.7583,44.6994,44.7246,15449.0
2020-02-14 10:00:00,53.22,53.23,53.18,53.18,14815.0,44.7414,44.7498,44.7078,44.7078,14815.0
2020-02-14 10:05:00,53.19,53.23,53.18,53.23,14215.0,44.7162,44.7498,44.7078,44.7498,14215.0
2020-02-14 10:10:00,53.23,53.28,53.23,53.28,16826.0,44.7498,44.7919,44.7498,44.7919,16826.0
2020-02-14 10:15:00,53.28,53.37,53.28,53.34,20306.0,44.7919,44.8675,44.7919,44.8423,20306.0
2020-02-14 10:20:00,53.34,53.37,53.3,53.35,15182.0,44.8423,44.8675,44.8087,44.8507,15182.0
2020-02-14 10:25:00,53.34,53.38,53.33,53.38,20852.0,44.8423,44.876,44.8339,44.876,20852.0
2020-02-14 10:30:00,53.38,53.41,53.36,53.41,26513.0,44.876,44.9012,44.8591,44.9012,26513.0
2020-02-14 10:35:00,53.41,53.46,53.37,53.38,29660.0,44.9012,44.9432,44.8675,44.876,29660.0
2020-02-14 10:40:00,53.37,53.39,53.36,53.39,11973.0,44.8675,44.8844,44.8591,44.8844,11973.0
2020-02-14 10:45:00,53.39,53.49,53.38,53.48,16266.0,44.8844,44.9684,44.876,44.96,16266.0
2020-02-14 10:50:00,53.48,53.52,53.47,53.51,44399.0,44.96,44.9936,44.9516,44.9852,44399.0
2020-02-14 10:55:00,53.52,53.55,53.49,53.51,20424.0,44.9936,45.0189,44.9684,44.9852,20424.0
2020-02-14 11:00:00,53.51,53.51,53.4,53.44,9872.0,44.9852,44.9852,44.8928,44.9264,9872.0
2020-02-14 11:05:00,53.43,53.49,53.43,53.48,17525.0,44.918,44.9684,44.918,44.96,17525.0
2020-02-14 11:10:00,53.49,53.72,53.48,53.72,53086.0,44.9684,45.1618,44.96,45.1618,53086.0
2020-02-14 11:15:00,53.72,53.77,53.65,53.69,51934.0,45.1618,45.2038,45.1029,45.1366,51934.0
2020-02-14 11:20:00,53.68,53.7,53.62,53.68,21617.0,45.1282,45.145,45.0777,45.1282,21617.0
2020-02-14 11:25:00,53.68,53.69,53.63,53.64,14806.0,45.1282,45.1366,45.0861,45.0945,14806.0
2020-02-14 11:30:00,53.63,53.68,53.6,53.68,17436.0,45.0861,45.1282,45.0609,45.1282,17436.0
2020-02-14 11:35:00,53.68,53.71,53.58,53.64,61750.0,45.1282,45.1534,45.0441,45.0945,61750.0
2020-02-14 11:40:00,53.65,53.65,53.46,53.47,11271.0,45.1029,45.1029,44.9432,44.9516,11271.0
2020-02-14 11:45:00,53.47,53.57,53.46,53.56,11943.0,44.9516,45.0357,44.9432,45.0273,11943.0
2020-02-14 11:50:00,53.55,53.6,53.55,53.58,11771.0,45.0189,45.0609,45.0189,45.0441,11771.0
2020-02-14 11:55:00,53.59,53.61,53.55,53.6,11409.0,45.0525,45.0693,45.0189,45.0609,11409.0
2020-02-14 12:00:00,53.59,53.6,53.52,53.53,20190.0,45.0525,45.0609,44.9936,45.0021,20190.0
2020-02-14 12:05:00,53.53,53.55,53.52,53.53,17819.0,45.0021,45.0189,44.9936,45.0021,17819.0
2020-02-14 12:10:00,53.53,53.57,53.53,53.55,9477.0,45.0021,45.0357,45.0021,45.0189,9477.0
2020-02-14 12:15:00,53.56,53.59,53.55,53.57,12817.0,45.0273,45.0525,45.0189,45.0357,12817.0
2020-02-14 12:20:00,53.57,53.61,53.56,53.61,11530.0,45.0357,45.0693,45.0273,45.0693,11530.0
2020-02-14 12:25:00,53.61,53.62,53.54,53.54,12786.0,45.0693,45.0777,45.0105,45.0105,12786.0
2020-02-14 12:30:00,53.54,53.54,53.52,53.52,6038.0,45.0105,45.0105,44.9936,44.9936,6038.0
2020-02-14 12:35:00,53.53,53.6,53.52,53.6,13478.0,45.0021,45.0609,44.9936,45.0609,13478.0
2020-02-14 12:40:00,53.59,53.63,53.58,53.6,14631.0,45.0525,45.0861,45.0441,45.0609,14631.0
2020-02-14 12:45:00,53.6,53.6,53.55,53.6,25309.0,45.0609,45.0609,45.0189,45.0609,25309.0
2020-02-14 12:50:00,53.6,53.61,53.55,53.55,15262.0,45.0609,45.0693,45.0189,45.0189,15262.0
2020-02-14 12:55:00,53.56,53.59,53.55,53.55,9461.0,45.0273,45.0525,45.0189,45.0189,9461.0
2020-02-14 13:00:00,53.55,53.6,53.54,53.55,13635.0,45.0189,45.0609,45.0105,45.0189,13635.0
2020-02-14 13:05:00,53.56,53.56,53.47,53.48,11685.0,45.0273,45.0273,44.9516,44.96,11685.0
2020-02-14 13:10:00,53.47,53.49,53.45,53.46,8717.0,44.9516,44.9684,44.9348,44.9432,8717.0
2020-02-14 13:15:00,53.46,53.47,53.42,53.43,12356.0,44.9432,44.9516,44.9096,44.918,12356.0
2020-02-14 13:20:00,53.44,53.47,53.43,53.44,13326.0,44.9264,44.9516,44.918,44.9264,13326.0
2020-02-14 13:25:00,53.43,53.47,53.42,53.46,16559.0,44.918,44.9516,44.9096,44.9432,16559.0
2020-02-14 13:30:00,53.45,53.5,53.44,53.5,13363.0,44.9348,44.9768,44.9264,44.9768,13363.0
2020-02-14 13:35:00,53.5,53.53,53.44,53.45,18981.0,44.9768,45.0021,44.9264,44.9348,18981.0
2020-02-14 13:40:00,53.45,53.51,53.44,53.47,14794.0,44.9348,44.9852,44.9264,44.9516,14794.0
2020-02-14 13:45:00,53.47,53.48,53.43,53.47,15738.0,44.9516,44.96,44.918,44.9516,15738.0
2020-02-14 13:50:00,53.47,53.5,53.46,53.46,12422.0,44.9516,44.9768,44.9432,44.9432,12422.0
2020-02-14 13:55:00,53.47,53.48,53.44,53.45,14573.0,44.9516,44.96,44.9264,44.9348,14573.0
2020-02-14 14:00:00,53.45,53.48,53.44,53.48,6976.0,44.9348,44.96,44.9264,44.96,6976.0
2020-02-14 14:05:00,53.48,53.48,53.45,53.46,12641.0,44.96,44.96,44.9348,44.9432,12641.0
2020-02-14 14:10:00,53.46,53.47,53.41,53.41,34426.0,44.9432,44.9516,44.9012,44.9012,34426.0
2020-02-14 14:15:00,53.41,53.43,53.37,53.38,34622.0,44.9012,44.918,44.8675,44.876,34622.0
2020-02-14 14:20:00,53.39,53.46,53.38,53.44,29918.0,44.8844,44.9432,44.876,44.9264,29918.0
2020-02-14 14:25:00,53.44,53.45,53.42,53.43,15096.0,44.9264,44.9348,44.9096,44.918,15096.0
2020-02-14 14:30:00,53.44,53.44,53.39,53.4,16037.0,44.9264,44.9264,44.8844,44.8928,16037.0
2020-02-14 14:35:00,53.41,53.43,53.38,53.4,19187.0,44.9012,44.918,44.876,44.8928,19187.0
2020-02-14 14:40:00,53.4,53.41,53.38,53.39,17213.0,44.8928,44.9012,44.876,44.8844,17213.0
2020-02-14 14:45:00,53.38,53.4,53.32,53.34,22602.0,44.876,44.8928,44.8255,44.8423,22602.0
2020-02-14 14:50:00,53.34,53.34,53.28,53.29,19519.0,44.8423,44.8423,44.7919,44.8003,19519.0
2020-02-14 14:55:00,53.28,53.31,53.25,53.28,18157.0,44.7919,44.8171,44.7667,44.7919,18157.0
2020-02-14 15:00:00,53.28,53.29,53.24,53.24,11112.0,44.7919,44.8003,44.7583,44.7583,11112.0
2020-02-14 15:05:00,53.24,53.25,53.22,53.25,15455.0,44.7583,44.7667,44.7414,44.7667,15455.0
2020-02-14 15:10:00,53.25,53.28,53.24,53.28,10266.0,44.7667,44.7919,44.7583,44.7919,10266.0
2020-02-14 15:15:00,53.28,53.3,53.25,53.28,13884.0,44.7919,44.8087,44.7667,44.7919,13884.0
2020-02-14 15:20:00,53.28,53.33,53.28,53.33,14714.0,44.7919,44.8339,44.7919,44.8339,14714.0
2020-02-14 15:25:00,53.33,53.33,53.3,53.32,11739.0,44.8339,44.8339,44.8087,44.8255,11739.0
2020-02-14 15:30:00,53.32,53.32,53.27,53.3,27953.0,44.8255,44.8255,44.7835,44.8087,27953.0
2020-02-14 15:35:00,53.3,53.36,53.27,53.36,29905.0,44.8087,44.8591,44.7835,44.8591,29905.0
2020-02-14 15:40:00,53.36,53.36,53.34,53.35,34862.0,44.8591,44.8591,44.8423,44.8507,34862.0
2020-02-14 15:45:00,53.35,53.37,53.31,53.33,44695.0,44.8507,44.8675,44.8171,44.8339,44695.0
2020-02-14 15:50:00,53.33,53.33,53.24,53.26,68873.0,44.8339,44.8339,44.7583,44.7751,68873.0
2020-02-14 15:55:00,53.26,53.4,53.25,53.3,251584.0,44.7751,44.8928,44.7667,44.8087,251584.0
2020-02-18 09:30:00,52.5,53.2,52.5,53.14,83421.0,44.1361,44.7246,44.1361,44.6742,83421.0
2020-02-18 09:35:00,53.11,53.18,52.9,52.96,26770.0,44.649,44.7078,44.4724,44.5229,26770.0
2020-02-18 09:40:00,52.98,53.15,52.9,53.02,47446.0,44.5397,44.6826,44.4724,44.5733,47446.0
2020-02-18 09:45:00,53.02,53.08,52.9,52.9,24719.0,44.5733,44.6237,44.4724,44.4724,24719.0
2020-02-18 09:50:00,52.89,52.95,52.85,52.86,15823.0,44.464,44.5145,44.4304,44.4388,15823.0
2020-02-18 09:55:00,52.86,52.91,52.85,52.86,16442.0,44.4388,44.4808,44.4304,44.4388,16442.0
2020-02-18 10:00:00,52.85,52.88,52.75,52.75,10332.0,44.4304,44.4556,44.3463,44.3463,10332.0
2020-02-18 10:05:00,52.73,52.8,52.67,52.8,26490.0,44.3295,44.3884,44.2791,44.3884,26490.0
2020-02-18 10:10:00,52.81,52.89,52.79,52.89,25478.0,44.3968,44.464,44.3799,44.464,25478.0
2020-02-18 10:15:00,52.89,52.89,52.76,52.76,18866.0,44.464,44.464,44.3547,44.3547,18866.0
2020-02-18 10:20:00,52.76,52.84,52.73,52.75,22704.0,44.3547,44.422,44.3295,44.3463,22704.0
2020-02-18 10:25:00,52.75,52.88,52.73,52.83,64963.0,44.3463,44.4556,44.3295,44.4136,64963.0
2020-02-18 10:30:00,52.82,52.94,52.81,52.93,80018.0,44.4052,44.506,44.3968,44.4976,80018.0
2020-02-18 10:35:00,52.93,53.05,52.92,52.99,17782.0,44.4976,44.5985,44.4892,44.5481,17782.0
2020-02-18 10:40:00,52.99,53.09,52.98,53.01,34036.0,44.5481,44.6322,44.5397,44.5649,34036.0
2020-02-18 10:45:00,53.01,53.04,52.98,53.02,46870.0,44.5649,44.5901,44.5397,44.5733,46870.0
2020-02-18 10:50:00,53.02,53.11,53.01,53.11,59144.0,44.5733,44.649,44.5649,44.649,59144.0
2020-02-18 10:55:00,53.11,53.2,53.1,53.14,77066.0,44.649,44.7246,44.6406,44.6742,77066.0
2020-02-18 11:00:00,53.14,53.22,53.13,53.19,35485.0,44.6742,44.7414,44.6658,44.7162,35485.0
2020-02-18 11:05:00,53.19,53.27,53.19,53.27,39616.0,44.7162,44.7835,44.7162,44.7835,39616.0
2020-02-18 11:10:00,53.28,53.36,53.27,53.27,151966.0,44.7919,44.8591,44.7835,44.7835,151966.0
2020-02-18 11:15:00,53.27,53.27,53.08,53.12,18079.0,44.7835,44.7835,44.6237,44.6574,18079.0
2020-02-18 11:20:00,53.13,53.14,52.97,53.0,11084.0,44.6658,44.6742,44.5313,44.5565,11084.0
2020-02-18 11:25:00,53.0,53.07,52.99,53.05,12324.0,44.5565,44.6153,44.5481,44.5985,12324.0
2020-02-18 11:30:00,53.05,53.06,53.01,53.05,14374.0,44.5985,44.6069,44.5649,44.5985,14374.0
2020-02-18 11:35:00,53.05,53.08,53.02,53.08,11749.0,44.5985,44.6237,44.5733,44.6237,11749.0
2020-02-18 11:40:00,53.08,53.12,53.06,53.08,13654.0,44.6237,44.6574,44.6069,44.6237,13654.0
2020-02-18 11:45:00,53.08,53.11,53.05,53.06,14343.0,44.6237,44.649,44.5985,44.6069,14343.0
2020-02-18 11:50:00,53.06,53.14,53.06,53.11,13772.0,44.6069,44.6742,44.6069,44.649,13772.0
2020-02-18 11:55:00,53.1,53.15,53.1,53.14,10505.0,44.6406,44.6826,44.6406,44.6742,10505.0
2020-02-18 12:00:00,53.13,53.17,53.12,53.12,11742.0,44.6658,44.6994,44.6574,44.6574,11742.0
2020-02-18 12:05:00,53.12,53.15,53.1,53.15,11178.0,44.6574,44.6826,44.6406,44.6826,11178.0
2020-02-18 12:10:00,53.16,53.22,53.15,53.2,13077.0,44.691,44.7414,44.6826,44.7246,13077.0
2020-02-18 12:15:00,53.21,53.21,53.15,53.16,10754.0,44.733,44.733,44.6826,44.691,10754.0
2020-02-18 12:20:00,53.15,53.2,53.15,53.17,6007.0,44.6826,44.7246,44.6826,44.6994,6007.0
2020-02-18 12:25:00,53.16,53.22,53.16,53.21,13397.0,44.691,44.7414,44.691,44.733,13397.0
2020-02-18 12:30:00,53.21,53.34,53.2,53.34,13432.0,44.733,44.8423,44.7246,44.8423,13432.0
2020-02-18 12:35:00,53.34,53.36,53.31,53.36,10285.0,44.8423,44.8591,44.8171,44.8591,10285.0
2020-02-18 12:40:00,53.36,53.43,53.36,53.42,11285.0,44.8591,44.918,44.8591,44.9096,11285.0
2020-02-18 12:45:00,53.43,53.43,53.32,53.34,16286.0,44.918,44.918,44.8255,44.8423,16286.0
2020-02-18 12:50:00,53.33,53.33,53.27,53.29,8002.0,44.8339,44.8339,44.7835,44.8003,8002.0
2020-02-18 12:55:00,53.29,53.34,53.28,53.33,6583.0,44.8003,44.8423,44.7919,44.8339,6583.0
2020-02-18 13:00:00,53.33,53.36,53.32,53.35,29561.0,44.8339,44.8591,44.8255,44.8507,29561.0
2020-02-18 13:05:00,53.35,53.41,53.35,53.41,12041.0,44.8507,44.9012,44.8507,44.9012,12041.0
2020-02-18 13:10:00,53.4,53.46,53.4,53.41,11870.0,44.8928,44.9432,44.8928,44.9012,11870.0
2020-02-18 13:15:00,53.41,53.45,53.4,53.44,12732.0,44.9012,44.9348,44.8928,44.9264,12732.0
2020-02-18 13:20:00,53.44,53.49,53.43,53.48,13736.0,44.9264,44.9684,44.918,44.96,13736.0
2020-02-18 13:25:00,53.48,53.53,53.47,53.51,10943.0,44.96,45.0021,44.9516,44.9852,10943.0
2020-02-18 13:30:00,53.5,53.52,53.47,53.47,7571.0,44.9768,44.9936,44.9516,44.9516,7571.0
2020-02-18 13:35:00,53.47,53.48,53.43,53.47,13986.0,44.9516,44.96,44.918,44.9516,13986.0
2020-02-18 13:40:00,53.47,53.54,53.46,53.54,7913.0,44.9516,45.0105,44.9432,45.0105,7913.0
2020-02-18 13:45:00,53.54,53.57,53.53,53.55,7005.0,45.0105,45.0357,45.0021,45.0189,7005.0
2020-02-18 13:50:00,53.55,53.56,53.51,53.54,8352.0,45.0189,45.0273,44.9852,45.0105,8352.0
2020-02-18 13:55:00,53.54,53.56,53.52,53.56,11454.0,45.0105,45.0273,44.9936,45.0273,11454.0
2020-02-18 14:00:00,53.56,53.57,53.52,53.53,10329.0,45.0273,45.0357,44.9936,45.0021,10329.0
2020-02-18 14:05:00,53.52,53.52,53.47,53.49,10075.0,44.9936,44.9936,44.9516,44.9684,10075.0
2020-02-18 14:10:00,53.47,53.52,53.47,53.52,9845.0,44.9516,44.9936,44.9516,44.9936,9845.0
2020-02-18 14:15:00,53.52,53.61,53.51,53.59,18373.0,44.9936,45.0693,44.9852,45.0525,18373.0
2020-02-18 14:20:00,53.58,53.65,53.56,53.65,17805.0,45.0441,45.1029,45.0273,45.1029,17805.0
2020-02-18 14:25:00,53.65,53.72,53.64,53.71,23973.0,45.1029,45.1618,45.0945,45.1534,23973.0
2020-02-18 14:30:00,53.71,53.73,53.68,53.7,24591.0,45.1534,45.1702,45.1282,45.145,24591.0
2020-02-18 14:35:00,53.7,53.77,53.7,53.76,36322.0,45.145,45.2038,45.145,45.1954,36322.0
2020-02-18 14:40:00,53.76,53.78,53.73,53.74,28418.0,45.1954,45.2122,45.1702,45.1786,28418.0
2020-02-18 14:45:00,53.74,53.74,53.68,53.72,25333.0,45.1786,45.1786,45.1282,45.1618,25333.0
2020-02-18 14:50:00,53.72,53.73,53.69,53.71,24518.0,45.1618,45.1702,45.1366,45.1534,24518.0
2020-02-18 14:55:00,53.71,53.72,53.69,53.71,27590.0,45.1534,45.1618,45.1366,45.1534,27590.0
2020-02-18 15:00:00,53.72,53.72,53.69,53.71,20367.0,45.1618,45.1618,45.1366,45.1534,20367.0
2020-02-18 15:05:00,53.71,53.71,53.63,53.63,22908.0,45.1534,45.1534,45.0861,45.0861,22908.0
2020-02-18 15:10:00,53.62,53.66,53.58,53.58,22025.0,45.0777,45.1113,45.0441,45.0441,22025.0
2020-02-18 15:15:00,53.58,53.58,53.54,53.56,15698.0,45.0441,45.0441,45.0105,45.0273,15698.0
2020-02-18 15:20:00,53.57,53.6,53.57,53.6,20221.0,45.0357,45.0609,45.0357,45.0609,20221.0
2020-02-18 15:25:00,53.59,53.63,53.57,53.62,24869.0,45.0525,45.0861,45.0357,45.0777,24869.0
2020-02-18 15:30:00,53.62,53.62,53.57,53.6,33278.0,45.0777,45.0777,45.0357,45.0609,33278.0
2020-02-18 15:35:00,53.6,53.61,53.57,53.58,25597.0,45.0609,45.0693,45.0357,45.0441,25597.0
2020-02-18 15:40:00,53.57,53.58,53.51,53.58,44716.0,45.0357,45.0441,44.9852,45.0441,44716.0
2020-02-18 15:45:00,53.58,53.59,53.55,53.55,54980.0,45.0441,45.0525,45.0189,45.0189,54980.0
2020-02-18 15:50:00,53.56,53.59,53.55,53.59,74808.0,45.0273,45.0525,45.0189,45.0525,74808.0
2020-02-18 15:55:00,53.59,53.64,53.54,53.54,225396.0,45.0525,45.0945,45.0105,45.0105,225396.0
2020-02-19 09:30:00,53.56,53.57,53.1,53.14,73263.0,45.0273,45.0357,44.6406,44.6742,73263.0
2020-02-19 09:35:00,53.15,53.21,53.1,53.19,16546.0,44.6826,44.733,44.6406,44.7162,16546.0
2020-02-19 09:40:00,53.19,53.23,53.07,53.09,28636.0,44.7162,44.7498,44.6153,44.6322,28636.0
2020-02-19 09:45:00,53.08,53.08,52.94,53.08,14546.0,44.6237,44.6237,44.506,44.6237,14546.0
2020-02-19 09:50:00,53.07,53.11,53.03,53.1,6887.0,44.6153,44.649,44.5817,44.6406,6887.0
2020-02-19 09:55:00,53.08,53.09,52.89,52.94,12392.0,44.6237,44.6322,44.464,44.506,12392.0
2020-02-19 10:00:00,52.95,52.99,52.83,52.9,26818.0,44.5145,44.5481,44.4136,44.4724,26818.0
2020-02-19 10:05:00,52.9,53.05,52.89,53.02,11950.0,44.4724,44.5985,44.464,44.5733,11950.0
2020-02-19 10:10:00,53.0,53.0,52.86,52.87,19938.0,44.5565,44.5565,44.4388,44.4472,19938.0
2020-02-19 10:15:00,52.86,52.91,52.83,52.9,14820.0,44.4388,44.4808,44.4136,44.4724,14820.0
2020-02-19 10:20:00,52.9,52.93,52.86,52.92,13989.0,44.4724,44.4976,44.4388,44.4892,13989.0
2020-02-19 10:25:00,52.92,52.99,52.88,52.99,19533.0,44.4892,44.5481,44.4556,44.5481,19533.0
2020-02-19 10:30:00,52.99,53.14,52.99,53.14,33955.0,44.5481,44.6742,44.5481,44.6742,33955.0
2020-02-19 10:35:00,53.14,53.15,53.09,53.1,31686.0,44.6742,44.6826,44.6322,44.6406,31686.0
2020-02-19 10:40:00,53.09,53.2,53.06,53.14,44173.0,44.6322,44.7246,44.6069,44.6742,44173.0
2020-02-19 10:45:00,53.13,53.16,53.1,53.12,17672.0,44.6658,44.691,44.6406,44.6574,17672.0
2020-02-19 10:50:00,53.12,53.12,53.02,53.07,50481.0,44.6574,44.6574,44.5733,44.6153,50481.0
2020-02-19 10:55:00,53.09,53.09,53.06,53.06,9921.0,44.6322,44.6322,44.6069,44.6069,9921.0
2020-02-19 11:00:00,53.07,53.17,53.06,53.15,11866.0,44.6153,44.6994,44.6069,44.6826,11866.0
2020-02-19 11:05:00,53.14,53.14,53.09,53.11,25710.0,44.6742,44.6742,44.6322,44.649,25710.0
2020-02-19 11:10:00,53.11,53.16,53.08,53.15,54014.0,44.649,44.691,44.6237,44.6826,54014.0
2020-02-19 11:15:00,53.16,53.19,53.11,53.19,19576.0,44.691,44.7162,44.649,44.7162,19576.0
2020-02-19 11:20:00,53.19,53.19,53.12,53.16,50848.0,44.7162,44.7162,44.6574,44.691,50848.0
2020-02-19 11:25:00,53.17,53.17,53.08,53.08,18507.0,44.6994,44.6994,44.6237,44.6237,18507.0
2020-02-19 11:30:00,53.08,53.13,53.05,53.12,19390.0,44.6237,44.6658,44.5985,44.6574,19390.0
2020-02-19 11:35:00,53.12,53.13,53.05,53.08,101228.0,44.6574,44.6658,44.5985,44.6237,101228.0
2020-02-19 11:40:00,53.08,53.12,53.03,53.1,120280.0,44.6237,44.6574,44.5817,44.6406,120280.0
2020-02-19 11:45:00,53.1,53.12,53.03,53.04,114736.0,44.6406,44.6574,44.5817,44.5901,114736.0
2020-02-19 11:50:00,53.04,53.07,53.03,53.06,23559.0,44.5901,44.6153,44.5817,44.6069,23559.0
2020-02-19 11:55:00,53.06,53.16,53.06,53.15,22488.0,44.6069,44.691,44.6069,44.6826,22488.0
2020-02-19 12:00:00,53.15,53.16,53.1,53.11,14005.0,44.6826,44.691,44.6406,44.649,14005.0
2020-02-19 12:05:00,53.11,53.12,53.08,53.09,32983.0,44.649,44.6574,44.6237,44.6322,32983.0
2020-02-19 12:10:00,53.09,53.09,53.06,53.08,41450.0,44.6322,44.6322,44.6069,44.6237,41450.0
2020-02-19 12:15:00,53.08,53.19,53.06,53.19,137306.0,44.6237,44.7162,44.6069,44.7162,137306.0
2020-02-19 12:20:00,53.18,53.19,53.12,53.16,19553.0,44.7078,44.7162,44.6574,44.691,19553.0
2020-02-19 12:25:00,53.16,53.2,53.14,53.15,58444.0,44.691,44.7246,44.6742,44.6826,58444.0
2020-02-19 12:30:00,53.15,53.16,53.13,53.13,17685.0,44.6826,44.691,44.6658,44.6658,17685.0
2020-02-19 12:35:00,53.13,53.16,53.13,53.14,21693.0,44.6658,44.691,44.6658,44.6742,21693.0
2020-02-19 12:40:00,53.14,53.15,53.12,53.13,16275.0,44.6742,44.6826,44.6574,44.6658,16275.0
2020-02-19 12:45:00,53.12,53.14,53.12,53.13,15328.0,44.6574,44.6742,44.6574,44.6658,15328.0
2020-02-19 12:50:00,53.13,53.13,53.1,53.11,30316.0,44.6658,44.6658,44.6406,44.649,30316.0
2020-02-19 12:55:00,53.1,53.15,53.04,53.06,125500.0,44.6406,44.6826,44.5901,44.6069,125500.0
2020-02-19 13:00:00,53.06,53.19,53.03,53.18,280814.0,44.6069,44.7162,44.5817,44.7078,280814.0
2020-02-19 13:05:00,53.19,53.28,53.14,53.2,106408.0,44.7162,44.7919,44.6742,44.7246,106408.0
2020-02-19 13:10:00,53.2,53.22,53.18,53.22,26580.0,44.7246,44.7414,44.7078,44.7414,26580.0
2020-02-19 13:15:00,53.22,53.24,53.2,53.23,29446.0,44.7414,44.7583,44.7246,44.7498,29446.0
2020-02-19 13:20:00,53.23,53.25,53.21,53.24,29535.0,44.7498,44.7667,44.733,44.7583,29535.0
2020-02-19 13:25:00,53.23,53.28,53.23,53.27,15814.0,44.7498,44.7919,44.7498,44.7835,15814.0
2020-02-19 13:30:00,53.27,53.3,53.26,53.28,14958.0,44.7835,44.8087,44.7751,44.7919,14958.0
2020-02-19 13:35:00,53.28,53.28,53.18,53.22,12516.0,44.7919,44.7919,44.7078,44.7414,12516.0
2020-02-19 13:40:00,53.21,53.22,53.17,53.2,20546.0,44.733,44.7414,44.6994,44.7246,20546.0
2020-02-19 13:45:00,53.21,53.22,53.2,53.21,16870.0,44.733,44.7414,44.7246,44.733,16870.0
2020-02-19 13:50:00,53.21,53.26,53.21,53.26,17777.0,44.733,44.7751,44.733,44.7751,17777.0
2020-02-19 13:55:00,53.25,53.28,53.23,53.23,16177.0,44.7667,44.7919,44.7498,44.7498,16177.0
2020-02-19 14:00:00,53.23,53.27,53.21,53.27,20689.0,44.7498,44.7835,44.733,44.7835,20689.0
2020-02-19 14:05:00,53.26,53.32,53.25,53.3,18011.0,44.7751,44.8255,44.7667,44.8087,18011.0
2020-02-19 14:10:00,53.3,53.3,53.25,53.28,13455.0,44.8087,44.8087,44.7667,44.7919,13455.0
2020-02-19 14:15:00,53.28,53.36,53.26,53.35,50180.0,44.7919,44.8591,44.7751,44.8507,50180.0
2020-02-19 14:20:00,53.34,53.37,53.31,53.36,24749.0,44.8423,44.8675,44.8171,44.8591,24749.0
2020-02-19 14:25:00,53.36,53.37,53.35,53.36,19122.0,44.8591,44.8675,44.8507,44.8591,19122.0
2020-02-19 14:30:00,53.36,53.36,53.25,53.25,47862.0,44.8591,44.8591,44.7667,44.7667,47862.0
2020-02-19 14:35:00,53.25,53.26,53.22,53.22,23853.0,44.7667,44.7751,44.7414,44.7414,23853.0
2020-02-19 14:40:00,53.23,53.25,53.21,53.23,27540.0,44.7498,44.7667,44.733,44.7498,27540.0
2020-02-19 14:45:00,53.22,53.29,53.21,53.29,24736.0,44.7414,44.8003,44.733,44.8003,24736.0
2020-02-19 14:50:00,53.29,53.37,53.28,53.28,124775.0,44.8003,44.8675,44.7919,44.7919,124775.0
2020-02-19 14:55:00,53.27,53.31,53.2,53.22,50249.0,44.7835,44.8171,44.7246,44.7414,50249.0
2020-02-19 15:00:00,53.23,53.24,53.21,53.22,41103.0,44.7498,44.7583,44.733,44.7414,41103.0
2020-02-19 15:05:00,53.22,53.27,53.22,53.27,16391.0,44.7414,44.7835,44.7414,44.7835,16391.0
2020-02-19 15:10:00,53.27,53.34,53.14,53.16,100277.0,44.7835,44.8423,44.6742,44.691,100277.0
2020-02-19 15:15:00,53.16,53.2,53.12,53.19,46902.0,44.691,44.7246,44.6574,44.7162,46902.0
2020-02-19 15:20:00,53.19,53.23,53.16,53.21,83733.0,44.7162,44.7498,44.691,44.733,83733.0
2020-02-19 15:25:00,53.21,53.25,53.19,53.23,44990.0,44.733,44.7667,44.7162,44.7498,44990.0
2020-02-19 15:30:00,53.23,53.33,53.22,53.3,53792.0,44.7498,44.8339,44.7414,44.8087,53792.0
2020-02-19 15:35:00,53.3,53.34,53.25,53.27,63837.0,44.8087,44.8423,44.7667,44.7835,63837.0
2020-02-19 15:40:00,53.27,53.33,53.25,53.33,66844.0,44.7835,44.8339,44.7667,44.8339,66844.0
2020-02-19 15:45:00,53.33,53.41,53.3,53.3,227192.0,44.8339,44.9012,44.8087,44.8087,227192.0
2020-02-19 15:50:00,53.3,53.33,53.23,53.23,160597.0,44.8087,44.8339,44.7498,44.7498,160597.0
2020-02-19 15:55:00,53.23,53.3,53.23,53.24,223857.0,44.7498,44.8087,44.7498,44.7583,223857.0
2020-02-20 09:30:00,53.2,53.55,53.01,53.4,118660.0,44.7246,45.0189,44.5649,44.8928,118660.0
2020-02-20 09:35:00,53.36,53.36,53.19,53.25,90685.0,44.8591,44.8591,44.7162,44.7667,90685.0
2020-02-20 09:40:00,53.25,53.38,53.2,53.26,61825.0,44.7667,44.876,44.7246,44.7751,61825.0
2020-02-20 09:45:00,53.29,53.3,53.21,53.25,19874.0,44.8003,44.8087,44.733,44.7667,19874.0
2020-02-20 09:50:00,53.23,53.3,53.21,53.28,21327.0,44.7498,44.8087,44.733,44.7919,21327.0
2020-02-20 09:55:00,53.27,53.36,53.27,53.29,14308.0,44.7835,44.8591,44.7835,44.8003,14308.0
2020-02-20 10:00:00,53.3,53.37,53.26,53.35,23411.0,44.8087,44.8675,44.7751,44.8507,23411.0
2020-02-20 10:05:00,53.35,53.41,53.33,53.38,170252.0,44.8507,44.9012,44.8339,44.876,170252.0
2020-02-20 10:10:00,53.38,53.38,53.33,53.36,14644.0,44.876,44.876,44.8339,44.8591,14644.0
2020-02-20 10:15:00,53.37,53.38,53.33,53.35,15107.0,44.8675,44.876,44.8339,44.8507,15107.0
2020-02-20 10:20:00,53.35,53.4,53.34,53.37,14766.0,44.8507,44.8928,44.8423,44.8675,14766.0
2020-02-20 10:25:00,53.37,53.46,53.37,53.44,27194.0,44.8675,44.9432,44.8675,44.9264,27194.0
2020-02-20 10:30:00,53.43,53.49,53.42,53.49,14879.0,44.918,44.9684,44.9096,44.9684,14879.0
2020-02-20 10:35:00,53.49,53.51,53.46,53.48,26535.0,44.9684,44.9852,44.9432,44.96,26535.0
2020-02-20 10:40:00,53.48,53.59,53.48,53.5,66577.0,44.96,45.0525,44.96,44.9768,66577.0
2020-02-20 10:45:00,53.49,53.53,53.47,53.52,43439.0,44.9684,45.0021,44.9516,44.9936,43439.0
2020-02-20 10:50:00,53.51,53.72,53.5,53.72,117503.0,44.9852,45.1618,44.9768,45.1618,117503.0
2020-02-20 10:55:00,53.73,53.75,53.66,53.71,51577.0,45.1702,45.187,45.1113,45.1534,51577.0
2020-02-20 11:00:00,53.71,53.71,53.48,53.48,146228.0,45.1534,45.1534,44.96,44.96,146228.0
2020-02-20 11:05:00,53.48,53.53,53.45,53.45,15383.0,44.96,45.0021,44.9348,44.9348,15383.0
2020-02-20 11:10:00,53.44,53.44,53.39,53.4,15070.0,44.9264,44.9264,44.8844,44.8928,15070.0
2020-02-20 11:15:00,53.4,53.42,53.35,53.35,21989.0,44.8928,44.9096,44.8507,44.8507,21989.0
2020-02-20 11:20:00,53.35,53.39,53.33,53.38,24277.0,44.8507,44.8844,44.8339,44.876,24277.0
2020-02-20 11:25:00,53.39,53.42,53.35,53.36,36436.0,44.8844,44.9096,44.8507,44.8591,36436.0
2020-02-20 11:30:00,53.36,53.4,53.24,53.36,139427.0,44.8591,44.8928,44.7583,44.8591,139427.0
2020-02-20 11:35:00,53.36,53.53,53.34,53.43,163353.0,44.8591,45.0021,44.8423,44.918,163353.0
2020-02-20 11:40:00,53.4,53.57,53.4,53.5,45822.0,44.8928,45.0357,44.8928,44.9768,45822.0
2020-02-20 11:45:00,53.5,53.54,53.48,53.5,21319.0,44.9768,45.0105,44.96,44.9768,21319.0
2020-02-20 11:50:00,53.5,53.64,53.48,53.63,50662.0,44.9768,45.0945,44.96,45.0861,50662.0
2020-02-20 11:55:00,53.62,53.63,53.57,53.59,14196.0,45.0777,45.0861,45.0357,45.0525,14196.0
2020-02-20 12:00:00,53.58,53.58,53.53,53.58,25419.0,45.0441,45.0441,45.0021,45.0441,25419.0
2020-02-20 12:05:00,53.59,53.59,53.5,53.5,17107.0,45.0525,45.0525,44.9768,44.9768,17107.0
2020-02-20 12:10:00,53.5,53.64,53.5,53.6,19444.0,44.9768,45.0945,44.9768,45.0609,19444.0
2020-02-20 12:15:00,53.59,53.59,53.52,53.52,36909.0,45.0525,45.0525,44.9936,44.9936,36909.0
2020-02-20 12:20:00,53.52,53.53,53.5,53.52,25365.0,44.9936,45.0021,44.9768,44.9936,25365.0
2020-02-20 12:25:00,53.52,53.59,53.51,53.59,15909.0,44.9936,45.0525,44.9852,45.0525,15909.0
2020-02-20 12:30:00,53.59,53.59,53.53,53.58,23133.0,45.0525,45.0525,45.0021,45.0441,23133.0
2020-02-20 12:35:00,53.6,53.64,53.54,53.55,25977.0,45.0609,45.0945,45.0105,45.0189,25977.0
2020-02-20 12:40:00,53.56,53.6,53.54,53.55,21551.0,45.0273,45.0609,45.0105,45.0189,21551.0
2020-02-20 12:45:00,53.55,53.61,53.51,53.51,14937.0,45.0189,45.0693,44.9852,44.9852,14937.0
2020-02-20 12:50:00,53.51,53.54,53.47,53.53,24106.0,44.9852,45.0105,44.9516,45.0021,24106.0
2020-02-20 12:55:00,53.53,53.62,53.52,53.59,19500.0,45.0021,45.0777,44.9936,45.0525,19500.0
2020-02-20 13:00:00,53.59,53.61,53.55,53.56,17949.0,45.0525,45.0693,45.0189,45.0273,17949.0
2020-02-20 13:05:00,53.56,53.66,53.56,53.66,41244.0,45.0273,45.1113,45.0273,45.1113,41244.0
2020-02-20 13:10:00,53.66,53.69,53.64,53.66,13243.0,45.1113,45.1366,45.0945,45.1113,13243.0
2020-02-20 13:15:00,53.66,53.71,53.66,53.71,11608.0,45.1113,45.1534,45.1113,45.1534,11608.0
2020-02-20 13:20:00,53.7,53.73,53.67,53.72,35808.0,45.145,45.1702,45.1198,45.1618,35808.0
2020-02-20 13:25:00,53.73,53.79,53.71,53.75,33480.0,45.1702,45.2206,45.1534,45.187,33480.0
2020-02-20 13:30:00,53.75,53.8,53.72,53.79,27027.0,45.187,45.229,45.1618,45.2206,27027.0
2020-02-20 13:35:00,53.79,53.81,53.77,53.79,31689.0,45.2206,45.2374,45.2038,45.2206,31689.0
2020-02-20 13:40:00,53.79,53.8,53.75,53.75,25457.0,45.2206,45.229,45.187,45.187,25457.0
2020-02-20 13:45:00,53.76,53.79,53.73,53.74,24208.0,45.1954,45.2206,45.1702,45.1786,24208.0
2020-02-20 13:50:00,53.75,53.76,53.72,53.74,21309.0,45.187,45.1954,45.1618,45.1786,21309.0
2020-02-20 13:55:00,53.73,53.76,53.72,53.76,21793.0,45.1702,45.1954,45.1618,45.1954,21793.0
2020-02-20 14:00:00,53.76,53.8,53.74,53.76,27257.0,45.1954,45.229,45.1786,45.1954,27257.0
2020-02-20 14:05:00,53.76,53.8,53.75,53.76,22324.0,45.1954,45.229,45.187,45.1954,22324.0
2020-02-20 14:10:00,53.77,53.84,53.74,53.76,67371.0,45.2038,45.2627,45.1786,45.1954,67371.0
2020-02-20 14:15:00,53.76,53.77,53.74,53.76,28243.0,45.1954,45.2038,45.1786,45.1954,28243.0
2020-02-20 14:20:00,53.76,53.8,53.74,53.78,50823.0,45.1954,45.229,45.1786,45.2122,50823.0
2020-02-20 14:25:00,53.79,53.79,53.75,53.79,29168.0,45.2206,45.2206,45.187,45.2206,29168.0
2020-02-20 14:30:00,53.79,53.87,53.78,53.87,28484.0,45.2206,45.2879,45.2122,45.2879,28484.0
2020-02-20 14:35:00,53.87,53.89,53.81,53.84,48540.0,45.2879,45.3047,45.2374,45.2627,48540.0
2020-02-20 14:40:00,53.84,53.89,53.83,53.88,27686.0,45.2627,45.3047,45.2543,45.2963,27686.0
2020-02-20 14:45:00,53.88,53.88,53.85,53.85,31459.0,45.2963,45.2963,45.2711,45.2711,31459.0
2020-02-20 14:50:00,53.86,53.87,53.8,53.83,37497.0,45.2795,45.2879,45.229,45.2543,37497.0
2020-02-20 14:55:00,53.83,53.88,53.8,53.88,68104.0,45.2543,45.2963,45.229,45.2963,68104.0
2020-02-20 15:00:00,53.87,53.93,53.86,53.87,118068.0,45.2879,45.3383,45.2795,45.2879,118068.0
2020-02-20 15:05:00,53.86,53.87,53.81,53.86,82032.0,45.2795,45.2879,45.2374,45.2795,82032.0
2020-02-20 15:10:00,53.85,53.89,53.8,53.8,124735.0,45.2711,45.3047,45.229,45.229,124735.0
2020-02-20 15:15:00,53.8,53.94,53.8,53.94,87063.0,45.229,45.3467,45.229,45.3467,87063.0
2020-02-20 15:20:00,53.93,53.98,53.84,53.85,124285.0,45.3383,45.3804,45.2627,45.2711,124285.0
2020-02-20 15:25:00,53.84,53.87,53.82,53.85,37279.0,45.2627,45.2879,45.2459,45.2711,37279.0
2020-02-20 15:30:00,53.85,53.88,53.83,53.86,41253.0,45.2711,45.2963,45.2543,45.2795,41253.0
2020-02-20 15:35:00,53.86,53.9,53.85,53.9,36544.0,45.2795,45.3131,45.2711,45.3131,36544.0
2020-02-20 15:40:00,53.91,53.95,53.89,53.92,55199.0,45.3215,45.3551,45.3047,45.3299,55199.0
2020-02-20 15:45:00,53.93,53.97,53.9,53.97,48476.0,45.3383,45.372,45.3131,45.372,48476.0
2020-02-20 15:50:00,53.96,54.02,53.95,54.02,228465.0,45.3636,45.414,45.3551,45.414,228465.0
2020-02-20 15:55:00,54.02,54.16,54.01,54.13,437471.0,45.414,45.5317,45.4056,45.5065,437471.0
2020-02-21 09:30:00,54.03,54.32,54.03,54.22,272858.0,45.4224,45.6662,45.4224,45.5821,272858.0
2020-02-21 09:35:00,54.19,54.37,54.16,54.34,106237.0,45.5569,45.7082,45.5317,45.683,106237.0
2020-02-21 09:40:00,54.35,54.56,54.3,54.53,77174.0,45.6914,45.868,45.6494,45.8427,77174.0
2020-02-21 09:45:00,54.52,54.67,54.4,54.66,196361.0,45.8343,45.9604,45.7335,45.952,196361.0
2020-02-21 09:50:00,54.66,54.85,54.61,54.73,115238.0,45.952,46.1118,45.91,46.0109,115238.0
2020-02-21 09:55:00,54.73,54.8,54.69,54.77,42336.0,46.0109,46.0697,45.9773,46.0445,42336.0
2020-02-21 10:00:00,54.77,54.8,54.73,54.8,50734.0,46.0445,46.0697,46.0109,46.0697,50734.0
2020-02-21 10:05:00,54.8,54.89,54.69,54.83,80287.0,46.0697,46.1454,45.9773,46.0949,80287.0
2020-02-21 10:10:00,54.83,55.0,54.79,54.96,87649.0,46.0949,46.2379,46.0613,46.2042,87649.0
2020-02-21 10:15:00,54.96,55.05,54.95,55.04,349056.0,46.2042,46.2799,46.1958,46.2715,349056.0
2020-02-21 10:20:00,55.05,55.13,55.02,55.13,87895.0,46.2799,46.3472,46.2547,46.3472,87895.0
2020-02-21 10:25:00,55.13,55.18,55.06,55.06,118713.0,46.3472,46.3892,46.2883,46.2883,118713.0
2020-02-21 10:30:00,55.07,55.09,54.82,54.88,148599.0,46.2967,46.3135,46.0865,46.137,148599.0
2020-02-21 10:35:00,54.87,54.99,54.86,54.96,41502.0,46.1286,46.2295,46.1202,46.2042,41502.0
2020-02-21 10:40:00,54.97,54.98,54.88,54.96,39598.0,46.2126,46.2211,46.137,46.2042,39598.0
2020-02-21 10:45:00,54.95,54.99,54.93,54.94,41581.0,46.1958,46.2295,46.179,46.1874,41581.0
2020-02-21 10:50:00,54.94,55.06,54.93,54.98,62681.0,46.1874,46.2883,46.179,46.2211,62681.0
2020-02-21 10:55:00,54.98,54.99,54.82,54.85,31827.0,46.2211,46.2295,46.0865,46.1118,31827.0
2020-02-21 11:00:00,54.86,54.86,54.78,54.81,78036.0,46.1202,46.1202,46.0529,46.0781,78036.0
2020-02-21 11:05:00,54.81,54.9,54.71,54.73,109434.0,46.0781,46.1538,45.9941,46.0109,109434.0
2020-02-21 11:10:00,54.74,54.74,54.52,54.55,52600.0,46.0193,46.0193,45.8343,45.8596,52600.0
2020-02-21 11:15:00,54.56,54.57,54.5,54.52,22598.0,45.868,45.8764,45.8175,45.8343,22598.0
2020-02-21 11:20:00,54.52,54.62,54.5,54.58,41500.0,45.8343,45.9184,45.8175,45.8848,41500.0
2020-02-21 11:25:00,54.58,54.66,54.56,54.63,26868.0,45.8848,45.952,45.868,45.9268,26868.0
2020-02-21 11:30:00,54.62,54.65,54.57,54.63,62807.0,45.9184,45.9436,45.8764,45.9268,62807.0
2020-02-21 11:35:00,54.63,54.68,54.57,54.59,29520.0,45.9268,45.9688,45.8764,45.8932,29520.0
2020-02-21 11:40:00,54.59,54.62,54.56,54.57,20739.0,45.8932,45.9184,45.868,45.8764,20739.0
2020-02-21 11:45:00,54.56,54.57,54.43,54.45,24726.0,45.868,45.8764,45.7587,45.7755,24726.0
2020-02-21 11:50:00,54.45,54.45,54.38,54.38,21088.0,45.7755,45.7755,45.7166,45.7166,21088.0
2020-02-21 11:55:00,54.38,54.4,54.34,54.34,14264.0,45.7166,45.7335,45.683,45.683,14264.0
2020-02-21 12:00:00,54.33,54.34,54.23,54.23,16295.0,45.6746,45.683,45.5905,45.5905,16295.0
2020-02-21 12:05:00,54.24,54.26,54.16,54.17,20133.0,45.5989,45.6158,45.5317,45.5401,20133.0
2020-02-21 12:10:00,54.16,54.18,54.1,54.12,27200.0,45.5317,45.5485,45.4812,45.4981,27200.0
2020-02-21 12:15:00,54.12,54.12,54.06,54.06,27735.0,45.4981,45.4981,45.4476,45.4476,27735.0
2020-02-21 12:20:00,54.06,54.07,53.99,54.0,17513.0,45.4476,45.456,45.3888,45.3972,17513.0
2020-02-21 12:25:00,53.99,54.03,53.98,54.01,19633.0,45.3888,45.4224,45.3804,45.4056,19633.0
2020-02-21 12:30:00,54.01,54.04,54.0,54.02,34700.0,45.4056,45.4308,45.3972,45.414,34700.0
2020-02-21 12:35:00,54.02,54.08,54.02,54.03,26508.0,45.414,45.4644,45.414,45.4224,26508.0
2020-02-21 12:40:00,54.03,54.03,54.0,54.01,20283.0,45.4224,45.4224,45.3972,45.4056,20283.0
2020-02-21 12:45:00,54.0,54.02,54.0,54.01,12006.0,45.3972,45.414,45.3972,45.4056,12006.0
2020-02-21 12:50:00,54.01,54.07,54.01,54.04,18498.0,45.4056,45.456,45.4056,45.4308,18498.0
2020-02-21 12:55:00,54.04,54.08,54.03,54.04,23334.0,45.4308,45.4644,45.4224,45.4308,23334.0
2020-02-21 13:00:00,54.03,54.06,54.02,54.05,12784.0,45.4224,45.4476,45.414,45.4392,12784.0
2020-02-21 13:05:00,54.04,54.05,53.96,53.98,16665.0,45.4308,45.4392,45.3636,45.3804,16665.0
2020-02-21 13:10:00,53.98,54.0,53.96,53.98,13539.0,45.3804,45.3972,45.3636,45.3804,13539.0
2020-02-21 13:15:00,53.98,54.02,53.98,54.0,12395.0,45.3804,45.414,45.3804,45.3972,12395.0
2020-02-21 13:20:00,53.99,54.03,53.95,53.99,14339.0,45.3888,45.4224,45.3551,45.3888,14339.0
2020-02-21 13:25:00,54.0,54.03,53.97,53.98,12651.0,45.3972,45.4224,45.372,45.3804,12651.0
2020-02-21 13:30:00,53.97,54.06,53.97,54.06,16170.0,45.372,45.4476,45.372,45.4476,16170.0
2020-02-21 13:35:00,54.06,54.1,54.05,54.07,17977.0,45.4476,45.4812,45.4392,45.456,17977.0
2020-02-21 13:40:00,54.07,54.1,54.05,54.1,11333.0,45.456,45.4812,45.4392,45.4812,11333.0
2020-02-21 13:45:00,54.1,54.13,54.04,54.05,36569.0,45.4812,45.5065,45.4308,45.4392,36569.0
2020-02-21 13:50:00,54.05,54.06,53.96,53.97,25183.0,45.4392,45.4476,45.3636,45.372,25183.0
2020-02-21 13:55:00,53.97,54.07,53.97,54.07,10476.0,45.372,45.456,45.372,45.456,10476.0
2020-02-21 14:00:00,54.07,54.09,54.02,54.05,20603.0,45.456,45.4728,45.414,45.4392,20603.0
2020-02-21 14:05:00,54.05,54.06,54.01,54.06,20160.0,45.4392,45.4476,45.4056,45.4476,20160.0
2020-02-21 14:10:00,54.05,54.11,54.05,54.08,17757.0,45.4392,45.4897,45.4392,45.4644,17757.0
2020-02-21 14:15:00,54.08,54.09,54.0,54.01,29096.0,45.4644,45.4728,45.3972,45.4056,29096.0
2020-02-21 14:20:00,54.01,54.03,53.98,54.03,37769.0,45.4056,45.4224,45.3804,45.4224,37769.0
2020-02-21 14:25:00,54.03,54.1,54.02,54.1,17033.0,45.4224,45.4812,45.414,45.4812,17033.0
2020-02-21 14:30:00,54.1,54.1,54.03,54.04,15409.0,45.4812,45.4812,45.4224,45.4308,15409.0
2020-02-21 14:35:00,54.02,54.03,53.96,54.0,28248.0,45.414,45.4224,45.3636,45.3972,28248.0
2020-02-21 14:40:00,54.0,54.04,54.0,54.01,12703.0,45.3972,45.4308,45.3972,45.4056,12703.0
2020-02-21 14:45:00,54.01,54.02,53.98,53.99,24037.0,45.4056,45.414,45.3804,45.3888,24037.0
2020-02-21 14:50:00,54.0,54.04,54.0,54.04,16745.0,45.3972,45.4308,45.3972,45.4308,16745.0
2020-02-21 14:55:00,54.03,54.06,54.02,54.04,13969.0,45.4224,45.4476,45.414,45.4308,13969.0
2020-02-21 15:00:00,54.05,54.08,54.01,54.02,14257.0,45.4392,45.4644,45.4056,45.414,14257.0
2020-02-21 15:05:00,54.02,54.04,54.01,54.03,23158.0,45.414,45.4308,45.4056,45.4224,23158.0
2020-02-21 15:10:00,54.03,54.06,54.01,54.02,27304.0,45.4224,45.4476,45.4056,45.414,27304.0
2020-02-21 15:15:00,54.03,54.04,54.0,54.03,29634.0,45.4224,45.4308,45.3972,45.4224,29634.0
2020-02-21 15:20:00,54.03,54.09,54.02,54.07,31314.0,45.4224,45.4728,45.414,45.456,31314.0
2020-02-21 15:25:00,54.06,54.07,54.0,54.03,44884.0,45.4476,45.456,45.3972,45.4224,44884.0
2020-02-21 15:30:00,54.03,54.04,53.95,53.96,123161.0,45.4224,45.4308,45.3551,45.3636,123161.0
2020-02-21 15:35:00,53.96,53.98,53.9,53.93,54038.0,45.3636,45.3804,45.3131,45.3383,54038.0
2020-02-21 15:40:00,53.93,53.99,53.92,53.96,89309.0,45.3383,45.3888,45.3299,45.3636,89309.0
2020-02-21 15:45:00,53.96,54.0,53.95,53.97,72628.0,45.3636,45.3972,45.3551,45.372,72628.0
2020-02-21 15:50:00,53.97,54.0,53.9,53.91,123987.0,45.372,45.3972,45.3131,45.3215,123987.0
2020-02-21 15:55:00,53.9,53.97,53.88,53.93,255770.0,45.3131,45.372,45.2963,45.3383,255770.0
2020-02-24 09:30:00,53.32,53.56,53.27,53.3,124155.0,44.8255,45.0273,44.7835,44.8087,124155.0
2020-02-24 09:35:00,53.32,53.33,53.02,53.09,39455.0,44.8255,44.8339,44.5733,44.6322,39455.0
2020-02-24 09:40:00,53.07,53.3,53.0,53.3,56596.0,44.6153,44.8087,44.5565,44.8087,56596.0
2020-02-24 09:45:00,53.28,53.47,53.26,53.47,44820.0,44.7919,44.9516,44.7751,44.9516,44820.0
2020-02-24 09:50:00,53.47,53.56,53.44,53.55,65063.0,44.9516,45.0273,44.9264,45.0189,65063.0
2020-02-24 09:55:00,53.55,53.57,53.5,53.51,38698.0,45.0189,45.0357,44.9768,44.9852,38698.0
2020-02-24 10:00:00,53.5,53.58,53.39,53.39,113658.0,44.9768,45.0441,44.8844,44.8844,113658.0
2020-02-24 10:05:00,53.4,53.51,53.38,53.5,28639.0,44.8928,44.9852,44.876,44.9768,28639.0
2020-02-24 10:10:00,53.51,53.63,53.49,53.57,46966.0,44.9852,45.0861,44.9684,45.0357,46966.0
2020-02-24 10:15:00,53.56,53.67,53.56,53.63,24330.0,45.0273,45.1198,45.0273,45.0861,24330.0
2020-02-24 10:20:00,53.64,53.68,53.59,53.59,30130.0,45.0945,45.1282,45.0525,45.0525,30130.0
2020-02-24 10:25:00,53.59,53.7,53.59,53.63,27704.0,45.0525,45.145,45.0525,45.0861,27704.0
2020-02-24 10:30:00,53.64,53.73,53.62,53.72,18315.0,45.0945,45.1702,45.0777,45.1618,18315.0
2020-02-24 10:35:00,53.73,53.76,53.65,53.71,17272.0,45.1702,45.1954,45.1029,45.1534,17272.0
2020-02-24 10:40:00,53.7,53.76,53.69,53.74,25618.0,45.145,45.1954,45.1366,45.1786,25618.0
2020-02-24 10:45:00,53.73,53.85,53.73,53.85,17991.0,45.1702,45.2711,45.1702,45.2711,17991.0
2020-02-24 10:50:00,53.85,53.88,53.84,53.86,23279.0,45.2711,45.2963,45.2627,45.2795,23279.0
2020-02-24 10:55:00,53.86,53.88,53.8,53.82,22361.0,45.2795,45.2963,45.229,45.2459,22361.0
2020-02-24 11:00:00,53.82,53.84,53.77,53.78,30713.0,45.2459,45.2627,45.2038,45.2122,30713.0
2020-02-24 11:05:00,53.78,53.8,53.75,53.78,35870.0,45.2122,45.229,45.187,45.2122,35870.0
2020-02-24 11:10:00,53.79,53.84,53.77,53.77,26022.0,45.2206,45.2627,45.2038,45.2038,26022.0
2020-02-24 11:15:00,53.77,53.88,53.76,53.87,24828.0,45.2038,45.2963,45.1954,45.2879,24828.0
2020-02-24 11:20:00,53.88,53.92,53.86,53.9,19774.0,45.2963,45.3299,45.2795,45.3131,19774.0
2020-02-24 11:25:00,53.9,53.91,53.74,53.75,29684.0,45.3131,45.3215,45.1786,45.187,29684.0
2020-02-24 11:30:00,53.75,53.75,53.63,53.64,12715.0,45.187,45.187,45.0861,45.0945,12715.0
2020-02-24 11:35:00,53.63,53.66,53.58,53.61,15065.0,45.0861,45.1113,45.0441,45.0693,15065.0
2020-02-24 11:40:00,53.61,53.61,53.53,53.59,18473.0,45.0693,45.0693,45.0021,45.0525,18473.0
2020-02-24 11:45:00,53.6,53.64,53.56,53.59,20524.0,45.0609,45.0945,45.0273,45.0525,20524.0
2020-02-24 11:50:00,53.61,53.69,53.59,53.66,15112.0,45.0693,45.1366,45.0525,45.1113,15112.0
2020-02-24 11:55:00,53.66,53.73,53.63,53.71,12274.0,45.1113,45.1702,45.0861,45.1534,12274.0
2020-02-24 12:00:00,53.7,53.7,53.57,53.57,22154.0,45.145,45.145,45.0357,45.0357,22154.0
2020-02-24 12:05:00,53.57,53.57,53.5,53.53,21502.0,45.0357,45.0357,44.9768,45.0021,21502.0
2020-02-24 12:10:00,53.53,53.55,53.5,53.5,20202.0,45.0021,45.0189,44.9768,44.9768,20202.0
2020-02-24 12:15:00,53.5,53.51,53.47,53.51,22005.0,44.9768,44.9852,44.9516,44.9852,22005.0
2020-02-24 12:20:00,53.51,53.55,53.5,53.52,26708.0,44.9852,45.0189,44.9768,44.9936,26708.0
2020-02-24 12:25:00,53.52,53.55,53.48,53.49,21133.0,44.9936,45.0189,44.96,44.9684,21133.0
2020-02-24 12:30:00,53.5,53.51,53.41,53.45,23569.0,44.9768,44.9852,44.9012,44.9348,23569.0
2020-02-24 12:35:00,53.45,53.56,53.45,53.54,53985.0,44.9348,45.0273,44.9348,45.0105,53985.0
2020-02-24 12:40:00,53.54,53.56,53.51,53.53,30306.0,45.0105,45.0273,44.9852,45.0021,30306.0
2020-02-24 12:45:00,53.54,53.6,53.51,53.52,98577.0,45.0105,45.0609,44.9852,44.9936,98577.0
2020-02-24 12:50:00,53.52,53.54,53.51,53.52,43730.0,44.9936,45.0105,44.9852,44.9936,43730.0
2020-02-24 12:55:00,53.52,53.6,53.47,53.49,254008.0,44.9936,45.0609,44.9516,44.9684,254008.0
2020-02-24 13:00:00,53.48,53.49,53.23,53.24,32093.0,44.96,44.9684,44.7498,44.7583,32093.0
2020-02-24 13:05:00,53.24,53.26,53.19,53.2,18891.0,44.7583,44.7751,44.7162,44.7246,18891.0
2020-02-24 13:10:00,53.19,53.19,53.11,53.15,14312.0,44.7162,44.7162,44.649,44.6826,14312.0
2020-02-24 13:15:00,53.15,53.19,53.1,53.14,40247.0,44.6826,44.7162,44.6406,44.6742,40247.0
2020-02-24 13:20:00,53.13,53.24,53.11,53.13,47093.0,44.6658,44.7583,44.649,44.6658,47093.0
2020-02-24 13:25:00,53.12,53.28,53.11,53.27,26549.0,44.6574,44.7919,44.649,44.7835,26549.0
2020-02-24 13:30:00,53.27,53.32,53.25,53.32,13336.0,44.7835,44.8255,44.7667,44.8255,13336.0
2020-02-24 13:35:00,53.32,53.38,53.3,53.38,13566.0,44.8255,44.876,44.8087,44.876,13566.0
2020-02-24 13:40:00,53.38,53.42,53.36,53.4,39372.0,44.876,44.9096,44.8591,44.8928,39372.0
2020-02-24 13:45:00,53.42,53.58,53.41,53.58,50262.0,44.9096,45.0441,44.9012,45.0441,50262.0
2020-02-24 13:50:00,53.58,53.61,53.52,53.58,39943.0,45.0441,45.0693,44.9936,45.0441,39943.0
2020-02-24 13:55:00,53.57,53.64,53.53,53.63,26210.0,45.0357,45.0945,45.0021,45.0861,26210.0
2020-02-24 14:00:00,53.63,53.67,53.57,53.6,56195.0,45.0861,45.1198,45.0357,45.0609,56195.0
2020-02-24 14:05:00,53.6,53.65,53.57,53.61,26581.0,45.0609,45.1029,45.0357,45.0693,26581.0
2020-02-24 14:10:00,53.6,53.64,53.59,53.59,16465.0,45.0609,45.0945,45.0525,45.0525,16465.0
2020-02-24 14:15:00,53.58,53.61,53.53,53.54,18646.0,45.0441,45.0693,45.0021,45.0105,18646.0
2020-02-24 14:20:00,53.55,53.63,53.54,53.62,25337.0,45.0189,45.0861,45.0105,45.0777,25337.0
2020-02-24 14:25:00,53.62,53.71,53.61,53.69,21346.0,45.0777,45.1534,45.0693,45.1366,21346.0
2020-02-24 14:30:00,53.7,53.75,53.69,53.73,35179.0,45.145,45.187,45.1366,45.1702,35179.0
2020-02-24 14:35:00,53.73,53.75,53.69,53.74,33362.0,45.1702,45.187,45.1366,45.1786,33362.0
2020-02-24 14:40:00,53.75,53.81,53.75,53.8,31692.0,45.187,45.2374,45.187,45.229,31692.0
2020-02-24 14:45:00,53.81,53.82,53.78,53.8,29402.0,45.2374,45.2459,45.2122,45.229,29402.0
2020-02-24 14:50:00,53.8,53.83,53.76,53.83,47112.0,45.229,45.2543,45.1954,45.2543,47112.0
2020-02-24 14:55:00,53.83,53.84,53.77,53.81,32660.0,45.2543,45.2627,45.2038,45.2374,32660.0
2020-02-24 15:00:00,53.8,53.85,53.79,53.82,25958.0,45.229,45.2711,45.2206,45.2459,25958.0
2020-02-24 15:05:00,53.82,53.85,53.81,53.84,16262.0,45.2459,45.2711,45.2374,45.2627,16262.0
2020-02-24 15:10:00,53.84,53.84,53.76,53.8,29875.0,45.2627,45.2627,45.1954,45.229,29875.0
2020-02-24 15:15:00,53.8,53.89,53.77,53.88,30199.0,45.229,45.3047,45.2038,45.2963,30199.0
2020-02-24 15:20:00,53.88,53.92,53.84,53.86,42058.0,45.2963,45.3299,45.2627,45.2795,42058.0
2020-02-24 15:25:00,53.85,53.88,53.81,53.84,42732.0,45.2711,45.2963,45.2374,45.2627,42732.0
2020-02-24 15:30:00,53.84,53.87,53.79,53.83,40368.0,45.2627,45.2879,45.2206,45.2543,40368.0
2020-02-24 15:35:00,53.83,53.85,53.75,53.77,43584.0,45.2543,45.2711,45.187,45.2038,43584.0
2020-02-24 15:40:00,53.77,53.79,53.73,53.77,49076.0,45.2038,45.2206,45.1702,45.2038,49076.0
2020-02-24 15:45:00,53.76,53.9,53.75,53.9,55712.0,45.1954,45.3131,45.187,45.3131,55712.0
2020-02-24 15:50:00,53.9,53.9,53.69,53.7,129366.0,45.3131,45.3131,45.1366,45.145,129366.0
2020-02-24 15:55:00,53.7,53.8,53.63,53.74,249576.0,45.145,45.229,45.0861,45.1786,249576.0
2020-02-25 09:30:00,53.68,53.83,53.58,53.75,52704.0,45.1282,45.2543,45.0441,45.187,52704.0
2020-02-25 09:35:00,53.74,53.78,53.62,53.75,23470.0,45.1786,45.2122,45.0777,45.187,23470.0
2020-02-25 09:40:00,53.76,53.76,53.51,53.55,15376.0,45.1954,45.1954,44.9852,45.0189,15376.0
2020-02-25 09:45:00,53.55,53.63,53.5,53.53,17410.0,45.0189,45.0861,44.9768,45.0021,17410.0
2020-02-25 09:50:00,53.54,53.65,53.53,53.63,23799.0,45.0105,45.1029,45.0021,45.0861,23799.0
2020-02-25 09:55:00,53.63,53.84,53.63,53.82,21259.0,45.0861,45.2627,45.0861,45.2459,21259.0
2020-02-25 10:00:00,53.82,53.92,53.79,53.9,23314.0,45.2459,45.3299,45.2206,45.3131,23314.0
2020-02-25 10:05:00,53.9,53.96,53.88,53.94,15079.0,45.3131,45.3636,45.2963,45.3467,15079.0
2020-02-25 10:10:00,53.93,53.94,53.87,53.87,16208.0,45.3383,45.3467,45.2879,45.2879,16208.0
2020-02-25 10:15:00,53.89,53.91,53.79,53.84,16331.0,45.3047,45.3215,45.2206,45.2627,16331.0
2020-02-25 10:20:00,53.84,53.86,53.73,53.75,33729.0,45.2627,45.2795,45.1702,45.187,33729.0
2020-02-25 10:25:00,53.74,53.74,53.64,53.69,34739.0,45.1786,45.1786,45.0945,45.1366,34739.0
2020-02-25 10:30:00,53.67,53.79,53.67,53.79,46100.0,45.1198,45.2206,45.1198,45.2206,46100.0
2020-02-25 10:35:00,53.78,53.88,53.78,53.88,22524.0,45.2122,45.2963,45.2122,45.2963,22524.0
2020-02-25 10:40:00,53.87,53.88,53.79,53.84,21675.0,45.2879,45.2963,45.2206,45.2627,21675.0
2020-02-25 10:45:00,53.86,53.89,53.72,53.72,28227.0,45.2795,45.3047,45.1618,45.1618,28227.0
2020-02-25 10:50:00,53.7,53.7,53.57,53.62,43117.0,45.145,45.145,45.0357,45.0777,43117.0
2020-02-25 10:55:00,53.62,53.71,53.59,53.68,43640.0,45.0777,45.1534,45.0525,45.1282,43640.0
2020-02-25 11:00:00,53.68,53.78,53.64,53.65,54806.0,45.1282,45.2122,45.0945,45.1029,54806.0
2020-02-25 11:05:00,53.65,53.68,53.57,53.63,40488.0,45.1029,45.1282,45.0357,45.0861,40488.0
2020-02-25 11:10:00,53.62,53.69,53.56,53.57,52127.0,45.0777,45.1366,45.0273,45.0357,52127.0
2020-02-25 11:15:00,53.56,53.57,53.39,53.44,40205.0,45.0273,45.0357,44.8844,44.9264,40205.0
2020-02-25 11:20:00,53.45,53.45,53.32,53.33,181758.0,44.9348,44.9348,44.8255,44.8339,181758.0
2020-02-25 11:25:00,53.33,53.48,53.33,53.44,21778.0,44.8339,44.96,44.8339,44.9264,21778.0
2020-02-25 11:30:00,53.44,53.46,53.37,53.45,13128.0,44.9264,44.9432,44.8675,44.9348,13128.0
2020-02-25 11:35:00,53.45,53.47,53.37,53.46,13925.0,44.9348,44.9516,44.8675,44.9432,13925.0
2020-02-25 11:40:00,53.46,53.5,53.38,53.38,10815.0,44.9432,44.9768,44.876,44.876,10815.0
2020-02-25 11:45:00,53.4,53.52,53.36,53.5,40279.0,44.8928,44.9936,44.8591,44.9768,40279.0
2020-02-25 11:50:00,53.49,53.54,53.45,53.53,20381.0,44.9684,45.0105,44.9348,45.0021,20381.0
2020-02-25 11:55:00,53.53,53.57,53.52,53.57,27609.0,45.0021,45.0357,44.9936,45.0357,27609.0
2020-02-25 12:00:00,53.58,53.59,53.53,53.53,58589.0,45.0441,45.0525,45.0021,45.0021,58589.0
2020-02-25 12:05:00,53.53,53.54,53.45,53.46,41467.0,45.0021,45.0105,44.9348,44.9432,41467.0
2020-02-25 12:10:00,53.46,53.55,53.45,53.47,21405.0,44.9432,45.0189,44.9348,44.9516,21405.0
2020-02-25 12:15:00,53.46,53.46,53.28,53.36,17008.0,44.9432,44.9432,44.7919,44.8591,17008.0
2020-02-25 12:20:00,53.36,53.36,53.23,53.25,15862.0,44.8591,44.8591,44.7498,44.7667,15862.0
2020-02-25 12:25:00,53.24,53.26,53.19,53.21,8918.0,44.7583,44.7751,44.7162,44.733,8918.0
2020-02-25 12:30:00,53.21,53.3,53.19,53.3,11749.0,44.733,44.8087,44.7162,44.8087,11749.0
2020-02-25 12:35:00,53.32,53.34,53.28,53.32,10716.0,44.8255,44.8423,44.7919,44.8255,10716.0
2020-02-25 12:40:00,53.31,53.31,53.13,53.14,19162.0,44.8171,44.8171,44.6658,44.6742,19162.0
2020-02-25 12:45:00,53.14,53.14,53.07,53.08,11345.0,44.6742,44.6742,44.6153,44.6237,11345.0
2020-02-25 12:50:00,53.08,53.13,53.05,53.1,14502.0,44.6237,44.6658,44.5985,44.6406,14502.0
2020-02-25 12:55:00,53.11,53.12,53.04,53.07,6955.0,44.649,44.6574,44.5901,44.6153,6955.0
2020-02-25 13:00:00,53.06,53.12,53.02,53.08,20999.0,44.6069,44.6574,44.5733,44.6237,20999.0
2020-02-25 13:05:00,53.1,53.17,53.06,53.16,14490.0,44.6406,44.6994,44.6069,44.691,14490.0
2020-02-25 13:10:00,53.15,53.19,53.13,53.15,11595.0,44.6826,44.7162,44.6658,44.6826,11595.0
2020-02-25 13:15:00,53.13,53.17,53.02,53.05,13991.0,44.6658,44.6994,44.5733,44.5985,13991.0
2020-02-25 13:20:00,53.06,53.07,53.02,53.04,9678.0,44.6069,44.6153,44.5733,44.5901,9678.0
2020-02-25 13:25:00,53.04,53.07,52.98,53.07,22350.0,44.5901,44.6153,44.5397,44.6153,22350.0
2020-02-25 13:30:00,53.05,53.05,52.95,53.01,21952.0,44.5985,44.5985,44.5145,44.5649,21952.0
2020-02-25 13:35:00,53.0,53.03,52.96,52.99,11020.0,44.5565,44.5817,44.5229,44.5481,11020.0
2020-02-25 13:40:00,53.0,53.0,52.92,52.98,16457.0,44.5565,44.5565,44.4892,44.5397,16457.0
2020-02-25 13:45:00,53.0,53.02,52.91,52.91,10804.0,44.5565,44.5733,44.4808,44.4808,10804.0
2020-02-25 13:50:00,52.92,52.99,52.87,52.88,14495.0,44.4892,44.5481,44.4472,44.4556,14495.0
2020-02-25 13:55:00,52.89,52.89,52.77,52.77,14952.0,44.464,44.464,44.3631,44.3631,14952.0
2020-02-25 14:00:00,52.78,52.8,52.67,52.69,22371.0,44.3715,44.3884,44.2791,44.2959,22371.0
2020-02-25 14:05:00,52.69,52.74,52.48,52.54,28166.0,44.2959,44.3379,44.1193,44.1698,28166.0
2020-02-25 14:10:00,52.56,52.69,52.52,52.68,193520.0,44.1866,44.2959,44.153,44.2875,193520.0
2020-02-25 14:15:00,52.68,52.68,52.53,52.57,68235.0,44.2875,44.2875,44.1614,44.195,68235.0
2020-02-25 14:20:00,52.55,52.62,52.51,52.52,28557.0,44.1782,44.237,44.1446,44.153,28557.0
2020-02-25 14:25:00,52.52,52.58,52.49,52.55,91548.0,44.153,44.2034,44.1277,44.1782,91548.0
2020-02-25 14:30:00,52.56,52.63,52.48,52.59,101859.0,44.1866,44.2454,44.1193,44.2118,101859.0
2020-02-25 14:35:00,52.59,52.66,52.57,52.58,28652.0,44.2118,44.2707,44.195,44.2034,28652.0
2020-02-25 14:40:00,52.57,52.8,52.57,52.8,31794.0,44.195,44.3884,44.195,44.3884,31794.0
2020-02-25 14:45:00,52.79,52.83,52.75,52.77,25107.0,44.3799,44.4136,44.3463,44.3631,25107.0
2020-02-25 14:50:00,52.77,52.87,52.7,52.87,20080.0,44.3631,44.4472,44.3043,44.4472,20080.0
2020-02-25 14:55:00,52.87,52.89,52.8,52.82,18158.0,44.4472,44.464,44.3884,44.4052,18158.0
2020-02-25 15:00:00,52.83,52.95,52.83,52.9,24444.0,44.4136,44.5145,44.4136,44.4724,24444.0
2020-02-25 15:05:00,52.88,52.95,52.82,52.88,23695.0,44.4556,44.5145,44.4052,44.4556,23695.0
2020-02-25 15:10:00,52.87,52.89,52.79,52.8,17176.0,44.4472,44.464,44.3799,44.3884,17176.0
2020-02-25 15:15:00,52.79,52.86,52.74,52.84,21136.0,44.3799,44.4388,44.3379,44.422,21136.0
2020-02-25 15:20:00,52.84,52.85,52.65,52.73,53551.0,44.422,44.4304,44.2622,44.3295,53551.0
2020-02-25 15:25:00,52.71,52.77,52.68,52.74,53795.0,44.3127,44.3631,44.2875,44.3379,53795.0
2020-02-25 15:30:00,52.73,52.73,52.53,52.58,45085.0,44.3295,44.3295,44.1614,44.2034,45085.0
2020-02-25 15:35:00,52.58,52.61,52.52,52.58,36726.0,44.2034,44.2286,44.153,44.2034,36726.0
2020-02-25 15:40:00,52.57,52.73,52.57,52.69,41306.0,44.195,44.3295,44.195,44.2959,41306.0
2020-02-25 15:45:00,52.7,52.86,52.7,52.72,53235.0,44.3043,44.4388,44.3043,44.3211,53235.0
2020-02-25 15:50:00,52.72,52.72,52.53,52.55,114627.0,44.3211,44.3211,44.1614,44.1782,114627.0
2020-02-25 15:55:00,52.55,52.66,52.5,52.54,323176.0,44.1782,44.2707,44.1361,44.1698,323176.0
2020-02-26 09:30:00,52.76,52.89,52.51,52.86,84391.0,44.3547,44.464,44.1446,44.4388,84391.0
2020-02-26 09:35:00,52.87,53.11,52.81,53.11,47639.0,44.4472,44.649,44.3968,44.649,47639.0
2020-02-26 09:40:00,53.11,53.29,53.05,53.17,30203.0,44.649,44.8003,44.5985,44.6994,30203.0
2020-02-26 09:45:00,53.18,53.27,53.09,53.23,29285.0,44.7078,44.7835,44.6322,44.7498,29285.0
2020-02-26 09:50:00,53.25,53.25,53.1,53.19,29383.0,44.7667,44.7667,44.6406,44.7162,29383.0
2020-02-26 09:55:00,53.19,53.29,53.14,53.21,19113.0,44.7162,44.8003,44.6742,44.733,19113.0
2020-02-26 10:00:00,53.19,53.2,53.11,53.16,19152.0,44.7162,44.7246,44.649,44.691,19152.0
2020-02-26 10:05:00,53.16,53.26,53.12,53.22,41322.0,44.691,44.7751,44.6574,44.7414,41322.0
2020-02-26 10:10:00,53.22,53.22,53.0,53.12,41141.0,44.7414,44.7414,44.5565,44.6574,41141.0
2020-02-26 10:15:00,53.11,53.18,53.04,53.18,37184.0,44.649,44.7078,44.5901,44.7078,37184.0
2020-02-26 10:20:00,53.18,53.22,53.09,53.15,32391.0,44.7078,44.7414,44.6322,44.6826,32391.0
2020-02-26 10:25:00,53.16,53.26,53.15,53.17,22098.0,44.691,44.7751,44.6826,44.6994,22098.0
2020-02-26 10:30:00,53.17,53.33,53.17,53.31,26889.0,44.6994,44.8339,44.6994,44.8171,26889.0
2020-02-26 10:35:00,53.31,53.36,53.27,53.29,58494.0,44.8171,44.8591,44.7835,44.8003,58494.0
2020-02-26 10:40:00,53.29,53.47,53.28,53.47,22269.0,44.8003,44.9516,44.7919,44.9516,22269.0
2020-02-26 10:45:00,53.47,53.51,53.4,53.4,35616.0,44.9516,44.9852,44.8928,44.8928,35616.0
2020-02-26 10:50:00,53.42,53.52,53.41,53.45,23883.0,44.9096,44.9936,44.9012,44.9348,23883.0
2020-02-26 10:55:00,53.45,53.46,53.33,53.34,19107.0,44.9348,44.9432,44.8339,44.8423,19107.0
2020-02-26 11:00:00,53.33,53.34,53.26,53.28,21329.0,44.8339,44.8423,44.7751,44.7919,21329.0
2020-02-26 11:05:00,53.27,53.31,53.24,53.26,17653.0,44.7835,44.8171,44.7583,44.7751,17653.0
2020-02-26 11:10:00,53.26,53.42,53.25,53.4,53071.0,44.7751,44.9096,44.7667,44.8928,53071.0
2020-02-26 11:15:00,53.39,53.57,53.38,53.55,25294.0,44.8844,45.0357,44.876,45.0189,25294.0
2020-02-26 11:20:00,53.55,53.55,53.48,53.52,16612.0,45.0189,45.0189,44.96,44.9936,16612.0
2020-02-26 11:25:00,53.52,53.6,53.51,53.57,28238.0,44.9936,45.0609,44.9852,45.0357,28238.0
2020-02-26 11:30:00,53.56,53.56,53.37,53.39,24265.0,45.0273,45.0273,44.8675,44.8844,24265.0
2020-02-26 11:35:00,53.38,53.41,53.31,53.39,18283.0,44.876,44.9012,44.8171,44.8844,18283.0
2020-02-26 11:40:00,53.39,53.4,53.3,53.33,17131.0,44.8844,44.8928,44.8087,44.8339,17131.0
2020-02-26 11:45:00,53.33,53.34,53.25,53.28,14675.0,44.8339,44.8423,44.7667,44.7919,14675.0
2020-02-26 11:50:00,53.29,53.29,53.21,53.22,15365.0,44.8003,44.8003,44.733,44.7414,15365.0
2020-02-26 11:55:00,53.21,53.22,53.15,53.16,24580.0,44.733,44.7414,44.6826,44.691,24580.0
2020-02-26 12:00:00,53.15,53.17,53.0,53.0,28680.0,44.6826,44.6994,44.5565,44.5565,28680.0
2020-02-26 12:05:00,53.0,53.01,52.89,52.9,40156.0,44.5565,44.5649,44.464,44.4724,40156.0
2020-02-26 12:10:00,52.9,52.92,52.81,52.82,14902.0,44.4724,44.4892,44.3968,44.4052,14902.0
2020-02-26 12:15:00,52.82,52.87,52.77,52.87,17581.0,44.4052,44.4472,44.3631,44.4472,17581.0
2020-02-26 12:20:00,52.85,52.9,52.79,52.89,17763.0,44.4304,44.4724,44.3799,44.464,17763.0
2020-02-26 12:25:00,52.9,52.9,52.83,52.89,15568.0,44.4724,44.4724,44.4136,44.464,15568.0
2020-02-26 12:30:00,52.91,53.0,52.91,52.98,12339.0,44.4808,44.5565,44.4808,44.5397,12339.0
2020-02-26 12:35:00,52.99,53.04,52.94,53.01,23637.0,44.5481,44.5901,44.506,44.5649,23637.0
2020-02-26 12:40:00,52.99,53.03,52.97,52.97,16660.0,44.5481,44.5817,44.5313,44.5313,16660.0
2020-02-26 12:45:00,52.98,53.05,52.97,52.98,9993.0,44.5397,44.5985,44.5313,44.5397,9993.0
2020-02-26 12:50:00,52.98,53.03,52.88,52.88,14834.0,44.5397,44.5817,44.4556,44.4556,14834.0
2020-02-26 12:55:00,52.89,52.94,52.84,52.94,11649.0,44.464,44.506,44.422,44.506,11649.0
2020-02-26 13:00:00,52.93,52.97,52.9,52.97,12111.0,44.4976,44.5313,44.4724,44.5313,12111.0
2020-02-26 13:05:00,52.98,52.99,52.89,52.91,14729.0,44.5397,44.5481,44.464,44.4808,14729.0
2020-02-26 13:10:00,52.91,52.94,52.85,52.87,10384.0,44.4808,44.506,44.4304,44.4472,10384.0
2020-02-26 13:15:00,52.87,52.91,52.8,52.84,16940.0,44.4472,44.4808,44.3884,44.422,16940.0
2020-02-26 13:20:00,52.84,52.89,52.79,52.8,13186.0,44.422,44.464,44.3799,44.3884,13186.0
2020-02-26 13:25:00,52.8,52.9,52.8,52.86,16199.0,44.3884,44.4724,44.3884,44.4388,16199.0
2020-02-26 13:30:00,52.85,52.87,52.68,52.7,21355.0,44.4304,44.4472,44.2875,44.3043,21355.0
2020-02-26 13:35:00,52.69,52.71,52.58,52.58,26936.0,44.2959,44.3127,44.2034,44.2034,26936.0
2020-02-26 13:40:00,52.59,52.62,52.51,52.51,27384.0,44.2118,44.237,44.1446,44.1446,27384.0
2020-02-26 13:45:00,52.52,52.65,52.51,52.57,27682.0,44.153,44.2622,44.1446,44.195,27682.0
2020-02-26 13:50:00,52.55,52.58,52.49,52.49,15599.0,44.1782,44.2034,44.1277,44.1277,15599.0
2020-02-26 13:55:00,52.49,52.5,52.31,52.32,18329.0,44.1277,44.1361,43.9764,43.9848,18329.0
2020-02-26 14:00:00,52.33,52.45,52.29,52.37,21056.0,43.9932,44.0941,43.9596,44.0269,21056.0
2020-02-26 14:05:00,52.37,52.44,52.35,52.36,12460.0,44.0269,44.0857,44.01,44.0184,12460.0
2020-02-26 14:10:00,52.37,52.54,52.33,52.54,17911.0,44.0269,44.1698,43.9932,44.1698,17911.0
2020-02-26 14:15:00,52.53,52.56,52.46,52.46,12919.0,44.1614,44.1866,44.1025,44.1025,12919.0
2020-02-26 14:20:00,52.48,52.58,52.46,52.58,17004.0,44.1193,44.2034,44.1025,44.2034,17004.0
2020-02-26 14:25:00,52.58,52.63,52.49,52.49,26574.0,44.2034,44.2454,44.1277,44.1277,26574.0
2020-02-26 14:30:00,52.49,52.53,52.41,52.46,26270.0,44.1277,44.1614,44.0605,44.1025,26270.0
2020-02-26 14:35:00,52.46,52.55,52.45,52.5,23385.0,44.1025,44.1782,44.0941,44.1361,23385.0
2020-02-26 14:40:00,52.5,52.5,52.38,52.41,19098.0,44.1361,44.1361,44.0353,44.0605,19098.0
2020-02-26 14:45:00,52.41,52.49,52.38,52.43,15104.0,44.0605,44.1277,44.0353,44.0773,15104.0
2020-02-26 14:50:00,52.42,52.42,52.35,52.39,20372.0,44.0689,44.0689,44.01,44.0437,20372.0
2020-02-26 14:55:00,52.37,52.43,52.3,52.31,20774.0,44.0269,44.0773,43.968,43.9764,20774.0
2020-02-26 15:00:00,52.32,52.42,52.3,52.33,19796.0,43.9848,44.0689,43.968,43.9932,19796.0
2020-02-26 15:05:00,52.33,52.38,52.29,52.36,51360.0,43.9932,44.0353,43.9596,44.0184,51360.0
2020-02-26 15:10:00,52.36,52.43,52.34,52.38,30767.0,44.0184,44.0773,44.0016,44.0353,30767.0
2020-02-26 15:15:00,52.39,52.46,52.37,52.4,23047.0,44.0437,44.1025,44.0269,44.0521,23047.0
2020-02-26 15:20:00,52.41,52.43,52.32,52.33,22625.0,44.0605,44.0773,43.9848,43.9932,22625.0
2020-02-26 15:25:00,52.33,52.34,52.25,52.3,27170.0,43.9932,44.0016,43.926,43.968,27170.0
2020-02-26 15:30:00,52.3,52.34,52.21,52.25,34598.0,43.968,44.0016,43.8923,43.926,34598.0
2020-02-26 15:35:00,52.25,52.4,52.24,52.4,54116.0,43.926,44.0521,43.9176,44.0521,54116.0
2020-02-26 15:40:00,52.4,52.4,52.31,52.38,35199.0,44.0521,44.0521,43.9764,44.0353,35199.0
2020-02-26 15:45:00,52.38,52.38,52.29,52.3,53849.0,44.0353,44.0353,43.9596,43.968,53849.0
2020-02-26 15:50:00,52.3,52.31,52.2,52.23,101461.0,43.968,43.9764,43.8839,43.9092,101461.0
2020-02-26 15:55:00,52.23,52.25,52.14,52.14,151270.0,43.9092,43.926,43.8335,43.8335,151270.0
2020-02-27 09:30:00,51.81,52.03,51.7,51.96,114059.0,43.5561,43.741,43.4636,43.6822,114059.0
2020-02-27 09:35:00,51.99,52.26,51.98,52.23,37603.0,43.7074,43.9344,43.699,43.9092,37603.0
2020-02-27 09:40:00,52.2,52.21,51.93,52.0,25963.0,43.8839,43.8923,43.657,43.7158,25963.0
2020-02-27 09:45:00,52.0,52.05,51.79,51.9,35275.0,43.7158,43.7578,43.5393,43.6317,35275.0
2020-02-27 09:50:00,51.89,52.07,51.89,52.03,77512.0,43.6233,43.7746,43.6233,43.741,77512.0
2020-02-27 09:55:00,52.05,52.13,51.88,51.9,83852.0,43.7578,43.8251,43.6149,43.6317,83852.0
2020-02-27 10:00:00,51.89,51.96,51.72,51.78,29190.0,43.6233,43.6822,43.4804,43.5308,29190.0
2020-02-27 10:05:00,51.79,51.89,51.73,51.74,28424.0,43.5393,43.6233,43.4888,43.4972,28424.0
2020-02-27 10:10:00,51.73,51.83,51.68,51.82,30481.0,43.4888,43.5729,43.4468,43.5645,30481.0
2020-02-27 10:15:00,51.82,51.84,51.65,51.72,25538.0,43.5645,43.5813,43.4216,43.4804,25538.0
2020-02-27 10:20:00,51.73,51.76,51.58,51.6,32951.0,43.4888,43.514,43.3627,43.3795,32951.0
2020-02-27 10:25:00,51.6,51.63,51.53,51.57,37633.0,43.3795,43.4047,43.3207,43.3543,37633.0
2020-02-27 10:30:00,51.58,51.59,51.32,51.32,62479.0,43.3627,43.3711,43.1441,43.1441,62479.0
2020-02-27 10:35:00,51.32,51.47,51.21,51.47,47137.0,43.1441,43.2702,43.0517,43.2702,47137.0
2020-02-27 10:40:00,51.44,51.47,51.24,51.24,17589.0,43.245,43.2702,43.0769,43.0769,17589.0
2020-02-27 10:45:00,51.24,51.44,51.24,51.37,25683.0,43.0769,43.245,43.0769,43.1862,25683.0
2020-02-27 10:50:00,51.38,51.47,51.29,51.33,120848.0,43.1946,43.2702,43.1189,43.1525,120848.0
2020-02-27 10:55:00,51.33,51.46,51.22,51.46,22480.0,43.1525,43.2618,43.0601,43.2618,22480.0
2020-02-27 11:00:00,51.44,51.8,51.43,51.78,194090.0,43.245,43.5477,43.2366,43.5308,194090.0
2020-02-27 11:05:00,51.77,51.84,51.68,51.74,121686.0,43.5224,43.5813,43.4468,43.4972,121686.0
2020-02-27 11:10:00,51.73,51.84,51.69,51.74,68771.0,43.4888,43.5813,43.4552,43.4972,68771.0
2020-02-27 11:15:00,51.75,51.92,51.7,51.91,22233.0,43.5056,43.6485,43.4636,43.6401,22233.0
2020-02-27 11:20:00,51.91,51.93,51.8,51.93,30386.0,43.6401,43.657,43.5477,43.657,30386.0
2020-02-27 11:25:00,51.92,51.94,51.83,51.89,23155.0,43.6485,43.6654,43.5729,43.6233,23155.0
2020-02-27 11:30:00,51.88,51.89,51.64,51.66,23500.0,43.6149,43.6233,43.4132,43.43,23500.0
2020-02-27 11:35:00,51.68,51.75,51.5,51.57,26378.0,43.4468,43.5056,43.2955,43.3543,26378.0
2020-02-27 11:40:00,51.56,51.63,51.48,51.53,27212.0,43.3459,43.4047,43.2786,43.3207,27212.0
2020-02-27 11:45:00,51.52,51.66,51.45,51.61,17647.0,43.3123,43.43,43.2534,43.3879,17647.0
2020-02-27 11:50:00,51.62,51.67,51.57,51.65,16271.0,43.3963,43.4384,43.3543,43.4216,16271.0
2020-02-27 11:55:00,51.66,51.72,51.61,51.72,50002.0,43.43,43.4804,43.3879,43.4804,50002.0
2020-02-27 12:00:00,51.7,51.74,51.61,51.61,44326.0,43.4636,43.4972,43.3879,43.3879,44326.0
2020-02-27 12:05:00,51.61,51.76,51.57,51.73,65791.0,43.3879,43.514,43.3543,43.4888,65791.0
2020-02-27 12:10:00,51.73,51.93,51.73,51.92,34979.0,43.4888,43.657,43.4888,43.6485,34979.0
2020-02-27 12:15:00,51.92,51.98,51.88,51.93,49331.0,43.6485,43.699,43.6149,43.657,49331.0
2020-02-27 12:20:00,51.92,51.93,51.62,51.67,44266.0,43.6485,43.657,43.3963,43.4384,44266.0
2020-02-27 12:25:00,51.66,51.85,51.66,51.8,57517.0,43.43,43.5897,43.43,43.5477,57517.0
2020-02-27 12:30:00,51.79,52.0,51.79,51.92,44043.0,43.5393,43.7158,43.5393,43.6485,44043.0
2020-02-27 12:35:00,51.92,51.99,51.92,51.96,39517.0,43.6485,43.7074,43.6485,43.6822,39517.0
2020-02-27 12:40:00,51.95,51.95,51.84,51.85,37581.0,43.6738,43.6738,43.5813,43.5897,37581.0
2020-02-27 12:45:00,51.84,51.84,51.73,51.81,67553.0,43.5813,43.5813,43.4888,43.5561,67553.0
2020-02-27 12:50:00,51.8,51.83,51.73,51.82,64354.0,43.5477,43.5729,43.4888,43.5645,64354.0
2020-02-27 12:55:00,51.81,51.88,51.69,51.72,42835.0,43.5561,43.6149,43.4552,43.4804,42835.0
2020-02-27 13:00:00,51.71,51.82,51.64,51.82,29799.0,43.472,43.5645,43.4132,43.5645,29799.0
2020-02-27 13:05:00,51.81,51.91,51.77,51.8,60498.0,43.5561,43.6401,43.5224,43.5477,60498.0
2020-02-27 13:10:00,51.79,51.91,51.78,51.85,44641.0,43.5393,43.6401,43.5308,43.5897,44641.0
2020-02-27 13:15:00,51.87,51.89,51.79,51.84,34406.0,43.6065,43.6233,43.5393,43.5813,34406.0
2020-02-27 13:20:00,51.85,51.93,51.76,51.77,57764.0,43.5897,43.657,43.514,43.5224,57764.0
2020-02-27 13:25:00,51.76,51.81,51.66,51.67,22026.0,43.514,43.5561,43.43,43.4384,22026.0
2020-02-27 13:30:00,51.67,51.75,51.64,51.65,30357.0,43.4384,43.5056,43.4132,43.4216,30357.0
2020-02-27 13:35:00,51.66,51.66,51.54,51.57,36205.0,43.43,43.43,43.3291,43.3543,36205.0
2020-02-27 13:40:00,51.6,51.62,51.25,51.31,37673.0,43.3795,43.3963,43.0853,43.1357,37673.0
2020-02-27 13:45:00,51.32,51.44,51.26,51.34,26828.0,43.1441,43.245,43.0937,43.1609,26828.0
2020-02-27 13:50:00,51.37,51.48,51.21,51.48,61182.0,43.1862,43.2786,43.0517,43.2786,61182.0
2020-02-27 13:55:00,51.47,51.48,51.08,51.14,35576.0,43.2702,43.2786,42.9424,42.9928,35576.0
2020-02-27 14:00:00,51.14,51.19,51.05,51.11,38941.0,42.9928,43.0348,42.9171,42.9676,38941.0
2020-02-27 14:05:00,51.13,51.17,50.89,50.94,51636.0,42.9844,43.018,42.7826,42.8247,51636.0
2020-02-27 14:10:00,50.92,51.04,50.88,51.03,32030.0,42.8079,42.9087,42.7742,42.9003,32030.0
2020-02-27 14:15:00,51.02,51.09,50.99,51.0,44189.0,42.8919,42.9508,42.8667,42.8751,44189.0
2020-02-27 14:20:00,50.98,51.11,50.95,51.11,35241.0,42.8583,42.9676,42.8331,42.9676,35241.0
2020-02-27 14:25:00,51.1,51.23,51.08,51.2,31102.0,42.9592,43.0685,42.9424,43.0432,31102.0
2020-02-27 14:30:00,51.2,51.2,51.03,51.1,24509.0,43.0432,43.0432,42.9003,42.9592,24509.0
2020-02-27 14:35:00,51.09,51.22,51.09,51.13,30109.0,42.9508,43.0601,42.9508,42.9844,30109.0
2020-02-27 14:40:00,51.15,51.19,51.09,51.14,28121.0,43.0012,43.0348,42.9508,42.9928,28121.0
2020-02-27 14:45:00,51.14,51.16,51.04,51.16,27406.0,42.9928,43.0096,42.9087,43.0096,27406.0
2020-02-27 14:50:00,51.16,51.17,51.04,51.09,59078.0,43.0096,43.018,42.9087,42.9508,59078.0
2020-02-27 14:55:00,51.09,51.1,50.96,51.0,26360.0,42.9508,42.9592,42.8415,42.8751,26360.0
2020-02-27 15:00:00,51.0,51.0,50.87,50.91,33177.0,42.8751,42.8751,42.7658,42.7995,33177.0
2020-02-27 15:05:00,50.9,51.05,50.87,51.01,31365.0,42.791,42.9171,42.7658,42.8835,31365.0
2020-02-27 15:10:00,51.04,51.11,50.98,50.98,35019.0,42.9087,42.9676,42.8583,42.8583,35019.0
2020-02-27 15:15:00,50.98,51.01,50.86,50.87,35581.0,42.8583,42.8835,42.7574,42.7658,35581.0
2020-02-27 15:20:00,50.86,50.91,50.78,50.84,44552.0,42.7574,42.7995,42.6902,42.7406,44552.0
2020-02-27 15:25:00,50.82,50.87,50.75,50.75,41040.0,42.7238,42.7658,42.6649,42.6649,41040.0
2020-02-27 15:30:00,50.76,50.84,50.7,50.83,43650.0,42.6733,42.7406,42.6229,42.7322,43650.0
2020-02-27 15:35:00,50.82,50.83,50.7,50.72,69605.0,42.7238,42.7322,42.6229,42.6397,69605.0
2020-02-27 15:40:00,50.72,50.73,50.58,50.63,39330.0,42.6397,42.6481,42.522,42.5641,39330.0
2020-02-27 15:45:00,50.62,50.73,50.62,50.66,84933.0,42.5557,42.6481,42.5557,42.5893,84933.0
2020-02-27 15:50:00,50.66,50.66,50.33,50.35,147072.0,42.5893,42.5893,42.3119,42.3287,147072.0
2020-02-27 15:55:00,50.35,50.36,50.13,50.14,301261.0,42.3287,42.3371,42.1437,42.1521,301261.0
2020-02-28 09:30:00,48.87,48.9,48.25,48.71,224567.0,41.0844,41.1097,40.5632,40.9499,224567.0
2020-02-28 09:35:00,48.7,48.98,48.4,48.4,63019.0,40.9415,41.1769,40.6893,40.6893,63019.0
2020-02-28 09:40:00,48.43,48.59,48.2,48.21,68398.0,40.7145,40.8491,40.5212,40.5296,68398.0
2020-02-28 09:45:00,48.19,48.26,47.93,48.02,87552.0,40.5128,40.5716,40.2942,40.3699,87552.0
2020-02-28 09:50:00,47.97,48.05,47.45,47.53,67868.0,40.3278,40.3951,39.8907,39.9579,67868.0
2020-02-28 09:55:00,47.49,47.49,46.97,47.16,82144.0,39.9243,39.9243,39.4871,39.6469,82144.0
2020-02-28 10:00:00,47.18,47.37,46.63,46.68,213435.0,39.6637,39.8234,39.2013,39.2433,213435.0
2020-02-28 10:05:00,46.65,47.27,46.59,47.26,158327.0,39.2181,39.7393,39.1677,39.7309,158327.0
2020-02-28 10:10:00,47.24,47.34,46.85,46.93,84717.0,39.7141,39.7982,39.3863,39.4535,84717.0
2020-02-28 10:15:00,46.92,47.28,46.86,47.24,76938.0,39.4451,39.7478,39.3947,39.7141,76938.0
2020-02-28 10:20:00,47.21,47.27,46.96,47.11,114981.0,39.6889,39.7393,39.4787,39.6048,114981.0
2020-02-28 10:25:00,47.14,47.29,46.91,46.92,72375.0,39.6301,39.7562,39.4367,39.4451,72375.0
2020-02-28 10:30:00,46.9,47.16,46.88,47.11,68030.0,39.4283,39.6469,39.4115,39.6048,68030.0
2020-02-28 10:35:00,47.15,47.28,47.12,47.23,78029.0,39.6385,39.7478,39.6132,39.7057,78029.0
2020-02-28 10:40:00,47.24,47.27,47.13,47.22,45799.0,39.7141,39.7393,39.6216,39.6973,45799.0
2020-02-28 10:45:00,47.25,47.3,47.14,47.28,60523.0,39.7225,39.7646,39.6301,39.7478,60523.0
2020-02-28 10:50:00,47.27,47.72,47.23,47.72,65422.0,39.7393,40.1177,39.7057,40.1177,65422.0
2020-02-28 10:55:00,47.73,47.79,47.51,47.7,79848.0,40.1261,40.1765,39.9411,40.1008,79848.0
2020-02-28 11:00:00,47.72,47.78,47.39,47.62,108068.0,40.1177,40.1681,39.8402,40.0336,108068.0
2020-02-28 11:05:00,47.61,47.61,47.42,47.48,55842.0,40.0252,40.0252,39.8654,39.9159,55842.0
2020-02-28 11:10:00,47.49,47.78,47.34,47.57,171728.0,39.9243,40.1681,39.7982,39.9916,171728.0
2020-02-28 11:15:00,47.56,47.73,47.53,47.73,86514.0,39.9831,40.1261,39.9579,40.1261,86514.0
2020-02-28 11:20:00,47.73,47.77,47.57,47.71,53828.0,40.1261,40.1597,39.9916,40.1092,53828.0
2020-02-28 11:25:00,47.72,47.73,47.45,47.69,65444.0,40.1177,40.1261,39.8907,40.0924,65444.0
2020-02-28 11:30:00,47.7,47.9,47.62,47.79,64459.0,40.1008,40.269,40.0336,40.1765,64459.0
2020-02-28 11:35:00,47.8,47.99,47.66,47.98,47109.0,40.1849,40.3446,40.0672,40.3362,47109.0
2020-02-28 11:40:00,47.99,48.55,47.93,48.48,271225.0,40.3446,40.8154,40.2942,40.7566,271225.0
2020-02-28 11:45:00,48.48,48.49,48.01,48.03,74591.0,40.7566,40.765,40.3615,40.3783,74591.0
2020-02-28 11:50:00,48.03,48.13,47.89,47.96,199601.0,40.3783,40.4623,40.2606,40.3194,199601.0
2020-02-28 11:55:00,47.94,48.02,47.69,47.89,61899.0,40.3026,40.3699,40.0924,40.2606,61899.0
2020-02-28 12:00:00,47.9,48.0,47.73,47.97,78798.0,40.269,40.353,40.1261,40.3278,78798.0
2020-02-28 12:05:00,47.97,48.16,47.97,48.08,65356.0,40.3278,40.4876,40.3278,40.4203,65356.0
2020-02-28 12:10:00,48.09,48.29,48.07,48.19,74205.0,40.4287,40.5968,40.4119,40.5128,74205.0
2020-02-28 12:15:00,48.2,48.46,48.13,48.46,277686.0,40.5212,40.7398,40.4623,40.7398,277686.0
2020-02-28 12:20:00,48.47,48.57,48.22,48.25,56148.0,40.7482,40.8322,40.538,40.5632,56148.0
2020-02-28 12:25:00,48.25,48.41,48.25,48.39,43836.0,40.5632,40.6977,40.5632,40.6809,43836.0
2020-02-28 12:30:00,48.39,48.53,48.31,48.35,71833.0,40.6809,40.7986,40.6137,40.6473,71833.0
2020-02-28 12:35:00,48.35,48.57,48.29,48.45,54447.0,40.6473,40.8322,40.5968,40.7314,54447.0
2020-02-28 12:40:00,48.45,48.64,48.36,48.45,51495.0,40.7314,40.8911,40.6557,40.7314,51495.0
2020-02-28 12:45:00,48.45,48.45,48.28,48.38,93257.0,40.7314,40.7314,40.5884,40.6725,93257.0
2020-02-28 12:50:00,48.37,48.56,48.31,48.47,40949.0,40.6641,40.8238,40.6137,40.7482,40949.0
2020-02-28 12:55:00,48.49,48.61,48.41,48.53,54385.0,40.765,40.8659,40.6977,40.7986,54385.0
2020-02-28 13:00:00,48.53,48.55,48.33,48.46,78006.0,40.7986,40.8154,40.6305,40.7398,78006.0
2020-02-28 13:05:00,48.46,48.75,48.45,48.7,57674.0,40.7398,40.9836,40.7314,40.9415,57674.0
2020-02-28 13:10:00,48.69,48.69,48.35,48.4,53516.0,40.9331,40.9331,40.6473,40.6893,53516.0
2020-02-28 13:15:00,48.41,48.74,48.38,48.65,44490.0,40.6977,40.9752,40.6725,40.8995,44490.0
2020-02-28 13:20:00,48.64,48.68,48.49,48.56,45411.0,40.8911,40.9247,40.765,40.8238,45411.0
2020-02-28 13:25:00,48.57,48.68,48.53,48.54,86061.0,40.8322,40.9247,40.7986,40.807,86061.0
2020-02-28 13:30:00,48.55,48.55,48.27,48.27,38096.0,40.8154,40.8154,40.58,40.58,38096.0
2020-02-28 13:35:00,48.27,48.28,48.1,48.22,34341.0,40.58,40.5884,40.4371,40.538,34341.0
2020-02-28 13:40:00,48.21,48.23,47.99,48.03,55886.0,40.5296,40.5464,40.3446,40.3783,55886.0
2020-02-28 13:45:00,48.01,48.09,47.9,48.06,34102.0,40.3615,40.4287,40.269,40.4035,34102.0
2020-02-28 13:50:00,48.09,48.1,47.96,48.08,42513.0,40.4287,40.4371,40.3194,40.4203,42513.0
2020-02-28 13:55:00,48.05,48.2,47.97,48.15,26989.0,40.3951,40.5212,40.3278,40.4792,26989.0
2020-02-28 14:00:00,48.14,48.15,47.84,47.84,33131.0,40.4707,40.4792,40.2185,40.2185,33131.0
2020-02-28 14:05:00,47.85,47.92,47.75,47.81,34433.0,40.2269,40.2858,40.1429,40.1933,34433.0
2020-02-28 14:10:00,47.84,48.03,47.84,47.96,35088.0,40.2185,40.3783,40.2185,40.3194,35088.0
2020-02-28 14:15:00,47.97,48.1,47.92,48.07,43207.0,40.3278,40.4371,40.2858,40.4119,43207.0
2020-02-28 14:20:00,48.07,48.22,47.94,48.01,32592.0,40.4119,40.538,40.3026,40.3615,32592.0
2020-02-28 14:25:00,48.02,48.15,47.96,48.14,33491.0,40.3699,40.4792,40.3194,40.4707,33491.0
2020-02-28 14:30:00,48.16,48.48,48.09,48.29,83140.0,40.4876,40.7566,40.4287,40.5968,83140.0
2020-02-28 14:35:00,48.27,48.35,48.06,48.19,64872.0,40.58,40.6473,40.4035,40.5128,64872.0
2020-02-28 14:40:00,48.19,48.69,48.12,48.69,50433.0,40.5128,40.9331,40.4539,40.9331,50433.0
2020-02-28 14:45:00,48.68,48.7,48.32,48.47,51039.0,40.9247,40.9415,40.6221,40.7482,51039.0
2020-02-28 14:50:00,48.47,48.57,48.39,48.48,112265.0,40.7482,40.8322,40.6809,40.7566,112265.0
2020-02-28 14:55:00,48.48,48.53,48.31,48.53,69890.0,40.7566,40.7986,40.6137,40.7986,69890.0
2020-02-28 15:00:00,48.5,48.53,48.17,48.17,60101.0,40.7734,40.7986,40.496,40.496,60101.0
2020-02-28 15:05:00,48.16,48.31,48.07,48.2,59192.0,40.4876,40.6137,40.4119,40.5212,59192.0
2020-02-28 15:10:00,48.21,48.32,48.11,48.24,71016.0,40.5296,40.6221,40.4455,40.5548,71016.0
2020-02-28 15:15:00,48.22,48.56,48.2,48.48,73697.0,40.538,40.8238,40.5212,40.7566,73697.0
2020-02-28 15:20:00,48.49,48.54,48.24,48.28,59063.0,40.765,40.807,40.5548,40.5884,59063.0
2020-02-28 15:25:00,48.28,48.37,47.92,47.92,79696.0,40.5884,40.6641,40.2858,40.2858,79696.0
2020-02-28 15:30:00,47.93,48.18,47.92,48.07,106433.0,40.2942,40.5044,40.2858,40.4119,106433.0
2020-02-28 15:35:00,48.09,48.09,47.97,48.04,92159.0,40.4287,40.4287,40.3278,40.3867,92159.0
2020-02-28 15:40:00,48.05,48.07,47.78,47.79,116292.0,40.3951,40.4119,40.1681,40.1765,116292.0
2020-02-28 15:45:00,47.79,48.22,47.79,48.18,118880.0,40.1765,40.538,40.1765,40.5044,118880.0
2020-02-28 15:50:00,48.19,48.35,48.08,48.33,189729.0,40.5128,40.6473,40.4203,40.6305,189729.0
2020-02-28 15:55:00,48.33,49.01,48.31,49.01,822454.0,40.6305,41.2021,40.6137,41.2021,822454.0
2020-03-02 09:30:00,49.21,49.7,48.86,49.44,199521.0,41.3703,41.7822,41.076,41.5636,199521.0
2020-03-02 09:35:00,49.48,49.78,49.42,49.66,110771.0,41.5973,41.8495,41.5468,41.7486,110771.0
2020-03-02 09:40:00,49.69,49.96,49.63,49.83,94926.0,41.7738,42.0008,41.7234,41.8915,94926.0
2020-03-02 09:45:00,49.82,50.08,49.81,49.86,81193.0,41.8831,42.1017,41.8747,41.9167,81193.0
2020-03-02 09:50:00,49.85,50.05,49.76,50.02,69141.0,41.9083,42.0765,41.8327,42.0512,69141.0
2020-03-02 09:55:00,50.02,50.02,49.81,49.87,63345.0,42.0512,42.0512,41.8747,41.9251,63345.0
2020-03-02 10:00:00,49.86,50.01,49.8,49.98,42884.0,41.9167,42.0428,41.8663,42.0176,42884.0
2020-03-02 10:05:00,49.97,49.97,49.72,49.8,57313.0,42.0092,42.0092,41.799,41.8663,57313.0
2020-03-02 10:10:00,49.81,50.03,49.81,50.01,89013.0,41.8747,42.0596,41.8747,42.0428,89013.0
2020-03-02 10:15:00,50.02,50.04,49.79,49.88,77277.0,42.0512,42.0681,41.8579,41.9335,77277.0
2020-03-02 10:20:00,49.88,49.91,49.69,49.77,47090.0,41.9335,41.9588,41.7738,41.8411,47090.0
2020-03-02 10:25:00,49.81,49.92,49.77,49.83,70346.0,41.8747,41.9672,41.8411,41.8915,70346.0
2020-03-02 10:30:00,49.83,49.88,49.67,49.73,75081.0,41.8915,41.9335,41.757,41.8074,75081.0
2020-03-02 10:35:00,49.71,49.83,49.62,49.79,80711.0,41.7906,41.8915,41.715,41.8579,80711.0
2020-03-02 10:40:00,49.79,49.99,49.78,49.95,73951.0,41.8579,42.026,41.8495,41.9924,73951.0
2020-03-02 10:45:00,49.95,50.06,49.91,50.02,76111.0,41.9924,42.0849,41.9588,42.0512,76111.0
2020-03-02 10:50:00,50.03,50.22,50.03,50.13,53140.0,42.0596,42.2194,42.0596,42.1437,53140.0
2020-03-02 10:55:00,50.14,50.15,49.93,49.94,71860.0,42.1521,42.1605,41.9756,41.984,71860.0
2020-03-02 11:00:00,49.93,50.06,49.92,50.01,51045.0,41.9756,42.0849,41.9672,42.0428,51045.0
2020-03-02 11:05:00,49.97,50.03,49.9,50.03,89759.0,42.0092,42.0596,41.9504,42.0596,89759.0
2020-03-02 11:10:00,50.04,50.33,50.02,50.3,152422.0,42.0681,42.3119,42.0512,42.2866,152422.0
2020-03-02 11:15:00,50.32,50.43,50.24,50.3,59644.0,42.3034,42.3959,42.2362,42.2866,59644.0
2020-03-02 11:20:00,50.3,50.43,50.23,50.24,63117.0,42.2866,42.3959,42.2278,42.2362,63117.0
2020-03-02 11:25:00,50.24,50.33,50.2,50.22,72357.0,42.2362,42.3119,42.2026,42.2194,72357.0
2020-03-02 11:30:00,50.23,50.31,50.1,50.17,85825.0,42.2278,42.295,42.1185,42.1773,85825.0
2020-03-02 11:35:00,50.16,50.29,50.13,50.27,48891.0,42.1689,42.2782,42.1437,42.2614,48891.0
2020-03-02 11:40:00,50.26,50.27,50.11,50.26,53708.0,42.253,42.2614,42.1269,42.253,53708.0
2020-03-02 11:45:00,50.27,50.29,50.07,50.15,75793.0,42.2614,42.2782,42.0933,42.1605,75793.0
2020-03-02 11:50:00,50.16,50.29,50.09,50.21,54639.0,42.1689,42.2782,42.1101,42.211,54639.0
2020-03-02 11:55:00,50.21,50.32,50.2,50.23,47987.0,42.211,42.3034,42.2026,42.2278,47987.0
2020-03-02 12:00:00,50.23,50.29,50.21,50.23,39153.0,42.2278,42.2782,42.211,42.2278,39153.0
2020-03-02 12:05:00,50.23,50.28,50.13,50.14,46431.0,42.2278,42.2698,42.1437,42.1521,46431.0
2020-03-02 12:10:00,50.14,50.18,50.08,50.14,58224.0,42.1521,42.1857,42.1017,42.1521,58224.0
2020-03-02 12:15:00,50.15,50.18,50.02,50.16,54745.0,42.1605,42.1857,42.0512,42.1689,54745.0
2020-03-02 12:20:00,50.15,50.17,50.0,50.04,47572.0,42.1605,42.1773,42.0344,42.0681,47572.0
2020-03-02 12:25:00,50.05,50.24,50.05,50.21,36339.0,42.0765,42.2362,42.0765,42.211,36339.0
2020-03-02 12:30:00,50.21,50.39,50.21,50.37,36914.0,42.211,42.3623,42.211,42.3455,36914.0
2020-03-02 12:35:00,50.39,50.54,50.38,50.53,38283.0,42.3623,42.4884,42.3539,42.48,38283.0
2020-03-02 12:40:00,50.53,50.58,50.42,50.47,25302.0,42.48,42.522,42.3875,42.4295,25302.0
2020-03-02 12:45:00,50.47,50.55,50.47,50.53,26478.0,42.4295,42.4968,42.4295,42.48,26478.0
2020-03-02 12:50:00,50.53,50.58,50.46,50.55,29689.0,42.48,42.522,42.4211,42.4968,29689.0
2020-03-02 12:55:00,50.55,50.61,50.48,50.54,20273.0,42.4968,42.5472,42.438,42.4884,20273.0
2020-03-02 13:00:00,50.58,50.62,50.49,50.57,24899.0,42.522,42.5557,42.4464,42.5136,24899.0
2020-03-02 13:05:00,50.57,50.57,50.4,50.46,30493.0,42.5136,42.5136,42.3707,42.4211,30493.0
2020-03-02 13:10:00,50.46,50.64,50.46,50.58,31192.0,42.4211,42.5725,42.4211,42.522,31192.0
2020-03-02 13:15:00,50.58,50.62,50.4,50.41,43650.0,42.522,42.5557,42.3707,42.3791,43650.0
2020-03-02 13:20:00,50.43,50.47,50.39,50.42,21031.0,42.3959,42.4295,42.3623,42.3875,21031.0
2020-03-02 13:25:00,50.43,50.44,50.24,50.32,31475.0,42.3959,42.4043,42.2362,42.3034,31475.0
2020-03-02 13:30:00,50.33,50.36,50.27,50.33,19276.0,42.3119,42.3371,42.2614,42.3119,19276.0
2020-03-02 13:35:00,50.33,50.5,50.33,50.49,35988.0,42.3119,42.4548,42.3119,42.4464,35988.0
2020-03-02 13:40:00,50.5,50.51,50.42,50.46,24287.0,42.4548,42.4632,42.3875,42.4211,24287.0
2020-03-02 13:45:00,50.47,50.49,50.28,50.31,20771.0,42.4295,42.4464,42.2698,42.295,20771.0
2020-03-02 13:50:00,50.3,50.38,50.18,50.18,28001.0,42.2866,42.3539,42.1857,42.1857,28001.0
2020-03-02 13:55:00,50.19,50.52,50.19,50.49,22036.0,42.1942,42.4716,42.1942,42.4464,22036.0
2020-03-02 14:00:00,50.48,50.54,50.44,50.51,28960.0,42.438,42.4884,42.4043,42.4632,28960.0
2020-03-02 14:05:00,50.52,50.67,50.5,50.66,23130.0,42.4716,42.5977,42.4548,42.5893,23130.0
2020-03-02 14:10:00,50.66,50.69,50.6,50.68,33814.0,42.5893,42.6145,42.5388,42.6061,33814.0
2020-03-02 14:15:00,50.66,50.67,50.51,50.54,27402.0,42.5893,42.5977,42.4632,42.4884,27402.0
2020-03-02 14:20:00,50.55,50.6,50.49,50.49,36242.0,42.4968,42.5388,42.4464,42.4464,36242.0
2020-03-02 14:25:00,50.49,50.51,50.36,50.37,34776.0,42.4464,42.4632,42.3371,42.3455,34776.0
2020-03-02 14:30:00,50.38,50.41,50.32,50.32,26656.0,42.3539,42.3791,42.3034,42.3034,26656.0
2020-03-02 14:35:00,50.32,50.33,50.17,50.21,29674.0,42.3034,42.3119,42.1773,42.211,29674.0
2020-03-02 14:40:00,50.19,50.2,50.0,50.1,38916.0,42.1942,42.2026,42.0344,42.1185,38916.0
2020-03-02 14:45:00,50.09,50.3,50.05,50.26,38012.0,42.1101,42.2866,42.0765,42.253,38012.0
2020-03-02 14:50:00,50.24,50.38,50.17,50.38,38062.0,42.2362,42.3539,42.1773,42.3539,38062.0
2020-03-02 14:55:00,50.37,50.41,50.1,50.16,38112.0,42.3455,42.3791,42.1185,42.1689,38112.0
2020-03-02 15:00:00,50.17,50.37,50.15,50.37,36066.0,42.1773,42.3455,42.1605,42.3455,36066.0
2020-03-02 15:05:00,50.37,50.51,50.34,50.46,39104.0,42.3455,42.4632,42.3203,42.4211,39104.0
2020-03-02 15:10:00,50.46,50.55,50.39,50.53,40251.0,42.4211,42.4968,42.3623,42.48,40251.0
2020-03-02 15:15:00,50.52,50.56,50.45,50.46,41493.0,42.4716,42.5052,42.4127,42.4211,41493.0
2020-03-02 15:20:00,50.47,50.69,50.43,50.69,52868.0,42.4295,42.6145,42.3959,42.6145,52868.0
2020-03-02 15:25:00,50.69,50.76,50.64,50.66,54714.0,42.6145,42.6733,42.5725,42.5893,54714.0
2020-03-02 15:30:00,50.67,50.8,50.65,50.78,87030.0,42.5977,42.707,42.5809,42.6902,87030.0
2020-03-02 15:35:00,50.78,50.91,50.76,50.89,86135.0,42.6902,42.7995,42.6733,42.7826,86135.0
2020-03-02 15:40:00,50.88,50.91,50.78,50.81,172575.0,42.7742,42.7995,42.6902,42.7154,172575.0
2020-03-02 15:45:00,50.79,51.14,50.79,51.12,151082.0,42.6986,42.9928,42.6986,42.976,151082.0
2020-03-02 15:50:00,51.1,51.38,51.06,51.38,138238.0,42.9592,43.1946,42.9256,43.1946,138238.0
2020-03-02 15:55:00,51.4,51.41,51.18,51.41,303551.0,43.2114,43.2198,43.0264,43.2198,303551.0
2020-03-03 09:30:00,51.4,51.43,51.06,51.31,123618.0,43.2114,43.2366,42.9256,43.1357,123618.0
2020-03-03 09:35:00,51.3,51.45,51.25,51.34,87788.0,43.1273,43.2534,43.0853,43.1609,87788.0
2020-03-03 09:40:00,51.33,51.61,51.27,51.52,78297.0,43.1525,43.3879,43.1021,43.3123,78297.0
2020-03-03 09:45:00,51.52,51.66,51.35,51.66,117344.0,43.3123,43.43,43.1694,43.43,117344.0
2020-03-03 09:50:00,51.65,51.65,51.42,51.51,137190.0,43.4216,43.4216,43.2282,43.3039,137190.0
2020-03-03 09:55:00,51.52,51.58,51.37,51.39,47670.0,43.3123,43.3627,43.1862,43.203,47670.0
2020-03-03 10:00:00,51.39,52.86,51.37,52.75,141549.0,43.203,44.4388,43.1862,44.3463,141549.0
2020-03-03 10:05:00,52.82,53.06,52.5,52.68,122090.0,44.4052,44.6069,44.1361,44.2875,122090.0
2020-03-03 10:10:00,52.67,52.72,52.11,52.21,189475.0,44.2791,44.3211,43.8083,43.8923,189475.0
2020-03-03 10:15:00,52.23,52.31,51.93,52.05,95757.0,43.9092,43.9764,43.657,43.7578,95757.0
2020-03-03 10:20:00,52.05,52.36,51.96,52.36,57595.0,43.7578,44.0184,43.6822,44.0184,57595.0
2020-03-03 10:25:00,52.33,52.49,52.22,52.38,88344.0,43.9932,44.1277,43.9008,44.0353,88344.0
2020-03-03 10:30:00,52.32,52.49,52.2,52.25,49599.0,43.9848,44.1277,43.8839,43.926,49599.0
2020-03-03 10:35:00,52.23,52.58,52.23,52.54,36548.0,43.9092,44.2034,43.9092,44.1698,36548.0
2020-03-03 10:40:00,52.53,52.71,52.53,52.65,34454.0,44.1614,44.3127,44.1614,44.2622,34454.0
2020-03-03 10:45:00,52.66,52.71,52.36,52.41,48830.0,44.2707,44.3127,44.0184,44.0605,48830.0
2020-03-03 10:50:00,52.39,52.71,52.37,52.71,63513.0,44.0437,44.3127,44.0269,44.3127,63513.0
2020-03-03 10:55:00,52.69,52.95,52.64,52.73,106973.0,44.2959,44.5145,44.2538,44.3295,106973.0
2020-03-03 11:00:00,52.72,52.72,52.46,52.55,91605.0,44.3211,44.3211,44.1025,44.1782,91605.0
2020-03-03 11:05:00,52.52,52.58,52.41,52.58,70931.0,44.153,44.2034,44.0605,44.2034,70931.0
2020-03-03 11:10:00,52.6,52.6,52.01,52.09,56538.0,44.2202,44.2202,43.7242,43.7915,56538.0
2020-03-03 11:15:00,52.09,52.3,52.09,52.18,138234.0,43.7915,43.968,43.7915,43.8671,138234.0
2020-03-03 11:20:00,52.17,52.17,51.58,51.6,43225.0,43.8587,43.8587,43.3627,43.3795,43225.0
2020-03-03 11:25:00,51.6,51.77,51.4,51.7,101543.0,43.3795,43.5224,43.2114,43.4636,101543.0
2020-03-03 11:30:00,51.7,51.83,51.6,51.77,66198.0,43.4636,43.5729,43.3795,43.5224,66198.0
2020-03-03 11:35:00,51.79,52.0,51.7,51.98,34040.0,43.5393,43.7158,43.4636,43.699,34040.0
2020-03-03 11:40:00,51.98,52.07,51.9,52.04,27761.0,43.699,43.7746,43.6317,43.7494,27761.0
2020-03-03 11:45:00,52.04,52.17,51.88,51.93,31093.0,43.7494,43.8587,43.6149,43.657,31093.0
2020-03-03 11:50:00,51.92,52.36,51.9,52.32,22708.0,43.6485,44.0184,43.6317,43.9848,22708.0
2020-03-03 11:55:00,52.31,52.61,52.29,52.61,24131.0,43.9764,44.2286,43.9596,44.2286,24131.0
2020-03-03 12:00:00,52.59,52.59,52.39,52.5,33831.0,44.2118,44.2118,44.0437,44.1361,33831.0
2020-03-03 12:05:00,52.53,52.84,52.5,52.8,27404.0,44.1614,44.422,44.1361,44.3884,27404.0
2020-03-03 12:10:00,52.79,52.8,52.54,52.55,27511.0,44.3799,44.3884,44.1698,44.1782,27511.0
2020-03-03 12:15:00,52.55,52.61,52.47,52.53,21792.0,44.1782,44.2286,44.1109,44.1614,21792.0
2020-03-03 12:20:00,52.52,52.63,52.48,52.6,29699.0,44.153,44.2454,44.1193,44.2202,29699.0
2020-03-03 12:25:00,52.61,52.65,52.46,52.52,24052.0,44.2286,44.2622,44.1025,44.153,24052.0
2020-03-03 12:30:00,52.56,52.57,52.36,52.39,36733.0,44.1866,44.195,44.0184,44.0437,36733.0
2020-03-03 12:35:00,52.39,52.49,52.35,52.48,17810.0,44.0437,44.1277,44.01,44.1193,17810.0
2020-03-03 12:40:00,52.47,52.53,52.38,52.4,22868.0,44.1109,44.1614,44.0353,44.0521,22868.0
2020-03-03 12:45:00,52.39,52.62,52.36,52.5,26318.0,44.0437,44.237,44.0184,44.1361,26318.0
2020-03-03 12:50:00,52.51,52.51,52.29,52.29,24405.0,44.1446,44.1446,43.9596,43.9596,24405.0
2020-03-03 12:55:00,52.29,52.3,52.18,52.28,91695.0,43.9596,43.968,43.8671,43.9512,91695.0
2020-03-03 13:00:00,52.26,52.26,51.98,52.03,51012.0,43.9344,43.9344,43.699,43.741,51012.0
2020-03-03 13:05:00,52.03,52.05,51.92,51.98,24307.0,43.741,43.7578,43.6485,43.699,24307.0
2020-03-03 13:10:00,51.98,52.09,51.97,52.0,30316.0,43.699,43.7915,43.6906,43.7158,30316.0
2020-03-03 13:15:00,52.01,52.1,51.92,51.95,54201.0,43.7242,43.7999,43.6485,43.6738,54201.0
2020-03-03 13:20:00,52.0,52.08,51.92,51.99,27878.0,43.7158,43.7831,43.6485,43.7074,27878.0
2020-03-03 13:25:00,51.97,52.03,51.83,52.02,56927.0,43.6906,43.741,43.5729,43.7326,56927.0
2020-03-03 13:30:00,52.01,52.12,51.93,52.11,40337.0,43.7242,43.8167,43.657,43.8083,40337.0
2020-03-03 13:35:00,52.09,52.15,52.01,52.09,35201.0,43.7915,43.8419,43.7242,43.7915,35201.0
2020-03-03 13:40:00,52.08,52.08,51.72,51.73,36759.0,43.7831,43.7831,43.4804,43.4888,36759.0
2020-03-03 13:45:00,51.72,51.88,51.72,51.8,31071.0,43.4804,43.6149,43.4804,43.5477,31071.0
2020-03-03 13:50:00,51.81,51.88,51.73,51.8,34654.0,43.5561,43.6149,43.4888,43.5477,34654.0
2020-03-03 13:55:00,51.78,51.88,51.71,51.75,39010.0,43.5308,43.6149,43.472,43.5056,39010.0
2020-03-03 14:00:00,51.77,51.88,51.64,51.7,52646.0,43.5224,43.6149,43.4132,43.4636,52646.0
2020-03-03 14:05:00,51.7,51.72,51.41,51.41,30935.0,43.4636,43.4804,43.2198,43.2198,30935.0
2020-03-03 14:10:00,51.44,51.73,51.43,51.68,50743.0,43.245,43.4888,43.2366,43.4468,50743.0
2020-03-03 14:15:00,51.69,51.7,51.41,51.44,45324.0,43.4552,43.4636,43.2198,43.245,45324.0
2020-03-03 14:20:00,51.43,51.62,51.36,51.44,41794.0,43.2366,43.3963,43.1778,43.245,41794.0
2020-03-03 14:25:00,51.42,51.86,51.42,51.8,46910.0,43.2282,43.5981,43.2282,43.5477,46910.0
2020-03-03 14:30:00,51.82,52.07,51.75,52.05,48346.0,43.5645,43.7746,43.5056,43.7578,48346.0
2020-03-03 14:35:00,52.07,52.07,51.66,51.69,47325.0,43.7746,43.7746,43.43,43.4552,47325.0
2020-03-03 14:40:00,51.69,51.77,51.64,51.75,40173.0,43.4552,43.5224,43.4132,43.5056,40173.0
2020-03-03 14:45:00,51.75,51.95,51.72,51.93,60365.0,43.5056,43.6738,43.4804,43.657,60365.0
2020-03-03 14:50:00,51.92,52.1,51.76,52.1,39450.0,43.6485,43.7999,43.514,43.7999,39450.0
2020-03-03 14:55:00,52.08,52.13,51.99,52.05,61058.0,43.7831,43.8251,43.7074,43.7578,61058.0
2020-03-03 15:00:00,52.05,52.26,51.97,52.25,88764.0,43.7578,43.9344,43.6906,43.926,88764.0
2020-03-03 15:05:00,52.25,52.25,52.07,52.19,43905.0,43.926,43.926,43.7746,43.8755,43905.0
2020-03-03 15:10:00,52.19,52.42,52.17,52.33,51504.0,43.8755,44.0689,43.8587,43.9932,51504.0
2020-03-03 15:15:00,52.32,52.48,52.23,52.43,69449.0,43.9848,44.1193,43.9092,44.0773,69449.0
2020-03-03 15:20:00,52.44,52.44,52.01,52.03,61619.0,44.0857,44.0857,43.7242,43.741,61619.0
2020-03-03 15:25:00,52.05,52.4,52.04,52.38,96372.0,43.7578,44.0521,43.7494,44.0353,96372.0
2020-03-03 15:30:00,52.36,52.37,51.83,51.92,91171.0,44.0184,44.0269,43.5729,43.6485,91171.0
2020-03-03 15:35:00,51.92,51.99,51.48,51.5,78933.0,43.6485,43.7074,43.2786,43.2955,78933.0
2020-03-03 15:40:00,51.52,52.12,51.48,52.05,109009.0,43.3123,43.8167,43.2786,43.7578,109009.0
2020-03-03 15:45:00,52.05,52.23,51.9,51.92,107862.0,43.7578,43.9092,43.6317,43.6485,107862.0
2020-03-03 15:50:00,51.9,51.96,51.59,51.91,283219.0,43.6317,43.6822,43.3711,43.6401,283219.0
2020-03-03 15:55:00,51.91,52.06,51.6,51.66,573325.0,43.6401,43.7662,43.3795,43.43,573325.0
2020-03-04 09:30:00,52.49,52.98,52.43,52.85,94306.0,44.1277,44.5397,44.0773,44.4304,94306.0
2020-03-04 09:35:00,52.85,52.85,52.4,52.5,28894.0,44.4304,44.4304,44.0521,44.1361,28894.0
2020-03-04 09:40:00,52.53,52.66,52.46,52.55,31627.0,44.1614,44.2707,44.1025,44.1782,31627.0
2020-03-04 09:45:00,52.55,52.64,52.32,52.33,43276.0,44.1782,44.2538,43.9848,43.9932,43276.0
2020-03-04 09:50:00,52.32,52.52,52.3,52.42,29440.0,43.9848,44.153,43.968,44.0689,29440.0
2020-03-04 09:55:00,52.41,52.57,52.36,52.53,30099.0,44.0605,44.195,44.0184,44.1614,30099.0
2020-03-04 10:00:00,52.55,52.55,52.34,52.45,31137.0,44.1782,44.1782,44.0016,44.0941,31137.0
2020-03-04 10:05:00,52.45,52.72,52.35,52.66,68631.0,44.0941,44.3211,44.01,44.2707,68631.0
2020-03-04 10:10:00,52.65,52.85,52.6,52.85,23191.0,44.2622,44.4304,44.2202,44.4304,23191.0
2020-03-04 10:15:00,52.83,52.94,52.76,52.94,14749.0,44.4136,44.506,44.3547,44.506,14749.0
2020-03-04 10:20:00,52.93,52.95,52.74,52.93,20864.0,44.4976,44.5145,44.3379,44.4976,20864.0
2020-03-04 10:25:00,52.93,52.93,52.76,52.76,20785.0,44.4976,44.4976,44.3547,44.3547,20785.0
2020-03-04 10:30:00,52.76,52.79,52.68,52.69,30731.0,44.3547,44.3799,44.2875,44.2959,30731.0
2020-03-04 10:35:00,52.68,52.76,52.63,52.75,28570.0,44.2875,44.3547,44.2454,44.3463,28570.0
2020-03-04 10:40:00,52.73,52.8,52.69,52.8,34264.0,44.3295,44.3884,44.2959,44.3884,34264.0
2020-03-04 10:45:00,52.79,52.82,52.69,52.76,18551.0,44.3799,44.4052,44.2959,44.3547,18551.0
2020-03-04 10:50:00,52.76,52.82,52.68,52.68,21296.0,44.3547,44.4052,44.2875,44.2875,21296.0
2020-03-04 10:55:00,52.67,52.7,52.58,52.69,26986.0,44.2791,44.3043,44.2034,44.2959,26986.0
2020-03-04 11:00:00,52.69,52.73,52.62,52.64,26829.0,44.2959,44.3295,44.237,44.2538,26829.0
2020-03-04 11:05:00,52.65,52.75,52.54,52.63,26736.0,44.2622,44.3463,44.1698,44.2454,26736.0
2020-03-04 11:10:00,52.62,52.73,52.6,52.71,23770.0,44.237,44.3295,44.2202,44.3127,23770.0
2020-03-04 11:15:00,52.71,52.74,52.61,52.66,17729.0,44.3127,44.3379,44.2286,44.2707,17729.0
2020-03-04 11:20:00,52.68,52.69,52.57,52.67,14395.0,44.2875,44.2959,44.195,44.2791,14395.0
2020-03-04 11:25:00,52.67,52.76,52.6,52.76,31333.0,44.2791,44.3547,44.2202,44.3547,31333.0
2020-03-04 11:30:00,52.79,52.8,52.65,52.74,23643.0,44.3799,44.3884,44.2622,44.3379,23643.0
2020-03-04 11:35:00,52.73,52.75,52.56,52.58,28385.0,44.3295,44.3463,44.1866,44.2034,28385.0
2020-03-04 11:40:00,52.58,52.61,52.45,52.61,23045.0,44.2034,44.2286,44.0941,44.2286,23045.0
2020-03-04 11:45:00,52.61,52.68,52.54,52.59,15661.0,44.2286,44.2875,44.1698,44.2118,15661.0
2020-03-04 11:50:00,52.6,52.68,52.57,52.62,10897.0,44.2202,44.2875,44.195,44.237,10897.0
2020-03-04 11:55:00,52.61,52.71,52.57,52.62,16029.0,44.2286,44.3127,44.195,44.237,16029.0
2020-03-04 12:00:00,52.63,52.75,52.63,52.72,25766.0,44.2454,44.3463,44.2454,44.3211,25766.0
2020-03-04 12:05:00,52.73,52.75,52.63,52.66,21348.0,44.3295,44.3463,44.2454,44.2707,21348.0
2020-03-04 12:10:00,52.66,52.74,52.64,52.74,18735.0,44.2707,44.3379,44.2538,44.3379,18735.0
2020-03-04 12:15:00,52.74,52.79,52.67,52.7,26328.0,44.3379,44.3799,44.2791,44.3043,26328.0
2020-03-04 12:20:00,52.7,52.77,52.68,52.75,15180.0,44.3043,44.3631,44.2875,44.3463,15180.0
2020-03-04 12:25:00,52.76,52.83,52.73,52.82,28200.0,44.3547,44.4136,44.3295,44.4052,28200.0
2020-03-04 12:30:00,52.83,52.85,52.76,52.8,27257.0,44.4136,44.4304,44.3547,44.3884,27257.0
2020-03-04 12:35:00,52.81,52.87,52.76,52.79,15341.0,44.3968,44.4472,44.3547,44.3799,15341.0
2020-03-04 12:40:00,52.8,52.84,52.74,52.81,16236.0,44.3884,44.422,44.3379,44.3968,16236.0
2020-03-04 12:45:00,52.81,52.88,52.79,52.87,10953.0,44.3968,44.4556,44.3799,44.4472,10953.0
2020-03-04 12:50:00,52.88,52.89,52.83,52.89,11589.0,44.4556,44.464,44.4136,44.464,11589.0
2020-03-04 12:55:00,52.9,53.01,52.88,52.99,63483.0,44.4724,44.5649,44.4556,44.5481,63483.0
2020-03-04 13:00:00,52.99,53.12,52.98,53.09,37528.0,44.5481,44.6574,44.5397,44.6322,37528.0
2020-03-04 13:05:00,53.1,53.16,53.06,53.08,25736.0,44.6406,44.691,44.6069,44.6237,25736.0
2020-03-04 13:10:00,53.06,53.06,53.0,53.06,12376.0,44.6069,44.6069,44.5565,44.6069,12376.0
2020-03-04 13:15:00,53.08,53.18,53.07,53.18,18458.0,44.6237,44.7078,44.6153,44.7078,18458.0
2020-03-04 13:20:00,53.18,53.26,53.13,53.14,139357.0,44.7078,44.7751,44.6658,44.6742,139357.0
2020-03-04 13:25:00,53.14,53.21,53.12,53.17,12060.0,44.6742,44.733,44.6574,44.6994,12060.0
2020-03-04 13:30:00,53.17,53.25,53.17,53.25,15863.0,44.6994,44.7667,44.6994,44.7667,15863.0
2020-03-04 13:35:00,53.25,53.29,53.19,53.22,17570.0,44.7667,44.8003,44.7162,44.7414,17570.0
2020-03-04 13:40:00,53.23,53.25,53.17,53.21,21800.0,44.7498,44.7667,44.6994,44.733,21800.0
2020-03-04 13:45:00,53.21,53.28,53.17,53.26,13787.0,44.733,44.7919,44.6994,44.7751,13787.0
2020-03-04 13:50:00,53.29,53.39,53.28,53.39,22713.0,44.8003,44.8844,44.7919,44.8844,22713.0
2020-03-04 13:55:00,53.39,53.42,53.37,53.39,38775.0,44.8844,44.9096,44.8675,44.8844,38775.0
2020-03-04 14:00:00,53.4,53.44,53.33,53.43,40589.0,44.8928,44.9264,44.8339,44.918,40589.0
2020-03-04 14:05:00,53.43,53.51,53.42,53.51,43559.0,44.918,44.9852,44.9096,44.9852,43559.0
2020-03-04 14:10:00,53.51,53.56,53.49,53.52,33679.0,44.9852,45.0273,44.9684,44.9936,33679.0
2020-03-04 14:15:00,53.53,53.69,53.51,53.68,46445.0,45.0021,45.1366,44.9852,45.1282,46445.0
2020-03-04 14:20:00,53.68,53.73,53.66,53.66,51536.0,45.1282,45.1702,45.1113,45.1113,51536.0
2020-03-04 14:25:00,53.68,53.74,53.57,53.57,57510.0,45.1282,45.1786,45.0357,45.0357,57510.0
2020-03-04 14:30:00,53.58,53.65,53.55,53.57,36326.0,45.0441,45.1029,45.0189,45.0357,36326.0
2020-03-04 14:35:00,53.56,53.62,53.54,53.57,37200.0,45.0273,45.0777,45.0105,45.0357,37200.0
2020-03-04 14:40:00,53.57,53.6,53.5,53.54,22801.0,45.0357,45.0609,44.9768,45.0105,22801.0
2020-03-04 14:45:00,53.54,53.6,53.51,53.57,34036.0,45.0105,45.0609,44.9852,45.0357,34036.0
2020-03-04 14:50:00,53.58,53.67,53.53,53.61,38179.0,45.0441,45.1198,45.0021,45.0693,38179.0
2020-03-04 14:55:00,53.6,53.75,53.59,53.73,35478.0,45.0609,45.187,45.0525,45.1702,35478.0
2020-03-04 15:00:00,53.73,53.75,53.69,53.73,31655.0,45.1702,45.187,45.1366,45.1702,31655.0
2020-03-04 15:05:00,53.72,53.75,53.61,53.65,45485.0,45.1618,45.187,45.0693,45.1029,45485.0
2020-03-04 15:10:00,53.65,53.72,53.61,53.67,58835.0,45.1029,45.1618,45.0693,45.1198,58835.0
2020-03-04 15:15:00,53.68,53.7,53.64,53.66,37426.0,45.1282,45.145,45.0945,45.1113,37426.0
2020-03-04 15:20:00,53.66,53.82,53.66,53.8,42599.0,45.1113,45.2459,45.1113,45.229,42599.0
2020-03-04 15:25:00,53.81,53.89,53.8,53.88,48384.0,45.2374,45.3047,45.229,45.2963,48384.0
2020-03-04 15:30:00,53.88,54.07,53.88,54.03,78302.0,45.2963,45.456,45.2963,45.4224,78302.0
2020-03-04 15:35:00,54.03,54.06,53.96,54.06,98146.0,45.4224,45.4476,45.3636,45.4476,98146.0
2020-03-04 15:40:00,54.06,54.06,53.88,53.88,62134.0,45.4476,45.4476,45.2963,45.2963,62134.0
2020-03-04 15:45:00,53.88,53.95,53.74,53.8,59448.0,45.2963,45.3551,45.1786,45.229,59448.0
2020-03-04 15:50:00,53.8,54.04,53.8,54.0,149069.0,45.229,45.4308,45.229,45.3972,149069.0
2020-03-04 15:55:00,54.0,54.17,54.0,54.17,268290.0,45.3972,45.5401,45.3972,45.5401,268290.0
2020-03-05 09:30:00,53.39,53.75,53.26,53.62,137752.0,44.8844,45.187,44.7751,45.0777,137752.0
2020-03-05 09:35:00,53.64,53.7,53.49,53.5,54404.0,45.0945,45.145,44.9684,44.9768,54404.0
2020-03-05 09:40:00,53.46,53.71,53.46,53.68,69408.0,44.9432,45.1534,44.9432,45.1282,69408.0
2020-03-05 09:45:00,53.73,53.77,53.57,53.58,68008.0,45.1702,45.2038,45.0357,45.0441,68008.0
2020-03-05 09:50:00,53.58,53.63,53.46,53.47,54848.0,45.0441,45.0861,44.9432,44.9516,54848.0
2020-03-05 09:55:00,53.47,53.47,53.19,53.35,63449.0,44.9516,44.9516,44.7162,44.8507,63449.0
2020-03-05 10:00:00,53.35,53.58,53.34,53.42,31568.0,44.8507,45.0441,44.8423,44.9096,31568.0
2020-03-05 10:05:00,53.45,53.53,53.42,53.52,12831.0,44.9348,45.0021,44.9096,44.9936,12831.0
2020-03-05 10:10:00,53.52,53.6,53.48,53.6,65478.0,44.9936,45.0609,44.96,45.0609,65478.0
2020-03-05 10:15:00,53.59,53.79,53.58,53.77,20270.0,45.0525,45.2206,45.0441,45.2038,20270.0
2020-03-05 10:20:00,53.77,53.79,53.57,53.57,24034.0,45.2038,45.2206,45.0357,45.0357,24034.0
2020-03-05 10:25:00,53.6,53.6,53.44,53.55,29912.0,45.0609,45.0609,44.9264,45.0189,29912.0
2020-03-05 10:30:00,53.5,53.57,53.47,53.54,20966.0,44.9768,45.0357,44.9516,45.0105,20966.0
2020-03-05 10:35:00,53.53,53.7,53.49,53.58,52356.0,45.0021,45.145,44.9684,45.0441,52356.0
2020-03-05 10:40:00,53.59,53.71,53.55,53.65,33975.0,45.0525,45.1534,45.0189,45.1029,33975.0
2020-03-05 10:45:00,53.65,53.72,53.58,53.67,18237.0,45.1029,45.1618,45.0441,45.1198,18237.0
2020-03-05 10:50:00,53.66,53.72,53.62,53.69,18657.0,45.1113,45.1618,45.0777,45.1366,18657.0
2020-03-05 10:55:00,53.67,53.7,53.62,53.65,21889.0,45.1198,45.145,45.0777,45.1029,21889.0
2020-03-05 11:00:00,53.65,53.87,53.63,53.87,29649.0,45.1029,45.2879,45.0861,45.2879,29649.0
2020-03-05 11:05:00,53.86,53.98,53.86,53.95,16107.0,45.2795,45.3804,45.2795,45.3551,16107.0
2020-03-05 11:10:00,53.95,54.03,53.86,54.02,25294.0,45.3551,45.4224,45.2795,45.414,25294.0
2020-03-05 11:15:00,54.03,54.11,54.02,54.03,35091.0,45.4224,45.4897,45.414,45.4224,35091.0
2020-03-05 11:20:00,54.04,54.17,53.98,54.13,47362.0,45.4308,45.5401,45.3804,45.5065,47362.0
2020-03-05 11:25:00,54.12,54.34,54.08,54.27,102240.0,45.4981,45.683,45.4644,45.6242,102240.0
2020-03-05 11:30:00,54.26,54.28,54.1,54.11,106187.0,45.6158,45.6326,45.4812,45.4897,106187.0
2020-03-05 11:35:00,54.09,54.1,53.96,54.06,63991.0,45.4728,45.4812,45.3636,45.4476,63991.0
2020-03-05 11:40:00,54.06,54.06,53.76,53.77,69177.0,45.4476,45.4476,45.1954,45.2038,69177.0
2020-03-05 11:45:00,53.77,53.91,53.74,53.89,76788.0,45.2038,45.3215,45.1786,45.3047,76788.0
2020-03-05 11:50:00,53.89,54.04,53.88,54.04,27672.0,45.3047,45.4308,45.2963,45.4308,27672.0
2020-03-05 11:55:00,54.05,54.05,53.89,53.99,24238.0,45.4392,45.4392,45.3047,45.3888,24238.0
2020-03-05 12:00:00,54.01,54.01,53.91,53.94,23202.0,45.4056,45.4056,45.3215,45.3467,23202.0
2020-03-05 12:05:00,53.93,53.96,53.82,53.92,30055.0,45.3383,45.3636,45.2459,45.3299,30055.0
2020-03-05 12:10:00,53.9,54.0,53.89,53.95,23351.0,45.3131,45.3972,45.3047,45.3551,23351.0
2020-03-05 12:15:00,53.93,53.99,53.8,53.88,41894.0,45.3383,45.3888,45.229,45.2963,41894.0
2020-03-05 12:20:00,53.9,54.06,53.79,53.79,72417.0,45.3131,45.4476,45.2206,45.2206,72417.0
2020-03-05 12:25:00,53.79,53.96,53.77,53.91,23156.0,45.2206,45.3636,45.2038,45.3215,23156.0
2020-03-05 12:30:00,53.9,54.02,53.9,53.97,23018.0,45.3131,45.414,45.3131,45.372,23018.0
2020-03-05 12:35:00,53.97,54.02,53.82,53.83,22498.0,45.372,45.414,45.2459,45.2543,22498.0
2020-03-05 12:40:00,53.83,53.83,53.67,53.7,38983.0,45.2543,45.2543,45.1198,45.145,38983.0
2020-03-05 12:45:00,53.68,53.83,53.59,53.82,66499.0,45.1282,45.2543,45.0525,45.2459,66499.0
2020-03-05 12:50:00,53.79,53.86,53.75,53.83,37662.0,45.2206,45.2795,45.187,45.2543,37662.0
2020-03-05 12:55:00,53.81,53.88,53.75,53.75,39511.0,45.2374,45.2963,45.187,45.187,39511.0
2020-03-05 13:00:00,53.74,53.8,53.67,53.69,32565.0,45.1786,45.229,45.1198,45.1366,32565.0
2020-03-05 13:05:00,53.7,53.75,53.62,53.64,30053.0,45.145,45.187,45.0777,45.0945,30053.0
2020-03-05 13:10:00,53.65,53.75,53.6,53.7,66480.0,45.1029,45.187,45.0609,45.145,66480.0
2020-03-05 13:15:00,53.69,53.76,53.61,53.69,98840.0,45.1366,45.1954,45.0693,45.1366,98840.0
2020-03-05 13:20:00,53.69,53.84,53.68,53.81,38083.0,45.1366,45.2627,45.1282,45.2374,38083.0
2020-03-05 13:25:00,53.82,53.97,53.81,53.97,26641.0,45.2459,45.372,45.2374,45.372,26641.0
2020-03-05 13:30:00,53.96,54.07,53.93,54.02,28736.0,45.3636,45.456,45.3383,45.414,28736.0
2020-03-05 13:35:00,54.03,54.1,53.97,54.03,58957.0,45.4224,45.4812,45.372,45.4224,58957.0
2020-03-05 13:40:00,54.04,54.07,53.95,53.96,53776.0,45.4308,45.456,45.3551,45.3636,53776.0
2020-03-05 13:45:00,53.95,54.14,53.93,54.12,24236.0,45.3551,45.5149,45.3383,45.4981,24236.0
2020-03-05 13:50:00,54.12,54.16,53.84,53.84,31399.0,45.4981,45.5317,45.2627,45.2627,31399.0
2020-03-05 13:55:00,53.85,53.95,53.85,53.94,33956.0,45.2711,45.3551,45.2711,45.3467,33956.0
2020-03-05 14:00:00,53.93,53.94,53.69,53.74,56724.0,45.3383,45.3467,45.1366,45.1786,56724.0
2020-03-05 14:05:00,53.75,53.87,53.74,53.85,28759.0,45.187,45.2879,45.1786,45.2711,28759.0
2020-03-05 14:10:00,53.84,54.04,53.79,54.0,33577.0,45.2627,45.4308,45.2206,45.3972,33577.0
2020-03-05 14:15:00,53.99,53.99,53.76,53.79,22398.0,45.3888,45.3888,45.1954,45.2206,22398.0
2020-03-05 14:20:00,53.78,53.81,53.66,53.66,38387.0,45.2122,45.2374,45.1113,45.1113,38387.0
2020-03-05 14:25:00,53.69,53.78,53.6,53.72,34773.0,45.1366,45.2122,45.0609,45.1618,34773.0
2020-03-05 14:30:00,53.72,53.79,53.7,53.75,36930.0,45.1618,45.2206,45.145,45.187,36930.0
2020-03-05 14:35:00,53.74,53.9,53.69,53.86,34447.0,45.1786,45.3131,45.1366,45.2795,34447.0
2020-03-05 14:40:00,53.86,53.89,53.77,53.8,34744.0,45.2795,45.3047,45.2038,45.229,34744.0
2020-03-05 14:45:00,53.79,53.82,53.67,53.76,48843.0,45.2206,45.2459,45.1198,45.1954,48843.0
2020-03-05 14:50:00,53.8,53.92,53.77,53.78,38354.0,45.229,45.3299,45.2038,45.2122,38354.0
2020-03-05 14:55:00,53.79,53.94,53.79,53.9,25188.0,45.2206,45.3467,45.2206,45.3131,25188.0
2020-03-05 15:00:00,53.86,53.88,53.75,53.8,39632.0,45.2795,45.2963,45.187,45.229,39632.0
2020-03-05 15:05:00,53.82,53.94,53.79,53.91,31559.0,45.2459,45.3467,45.2206,45.3215,31559.0
2020-03-05 15:10:00,53.91,53.93,53.68,53.71,59087.0,45.3215,45.3383,45.1282,45.1534,59087.0
2020-03-05 15:15:00,53.74,53.79,53.67,53.74,39980.0,45.1786,45.2206,45.1198,45.1786,39980.0
2020-03-05 15:20:00,53.74,53.85,53.73,53.85,38658.0,45.1786,45.2711,45.1702,45.2711,38658.0
2020-03-05 15:25:00,53.84,53.84,53.66,53.76,49003.0,45.2627,45.2627,45.1113,45.1954,49003.0
2020-03-05 15:30:00,53.76,54.04,53.71,53.96,70625.0,45.1954,45.4308,45.1534,45.3636,70625.0
2020-03-05 15:35:00,53.96,54.13,53.96,54.08,98404.0,45.3636,45.5065,45.3636,45.4644,98404.0
2020-03-05 15:40:00,54.08,54.12,53.92,54.06,71046.0,45.4644,45.4981,45.3299,45.4476,71046.0
2020-03-05 15:45:00,54.07,54.18,53.96,54.13,80934.0,45.456,45.5485,45.3636,45.5065,80934.0
2020-03-05 15:50:00,54.12,54.35,54.08,54.15,162560.0,45.4981,45.6914,45.4644,45.5233,162560.0
2020-03-05 15:55:00,54.16,54.46,54.07,54.29,435322.0,45.5317,45.7839,45.456,45.641,435322.0
2020-03-06 09:30:00,52.6,53.27,52.44,53.01,165523.0,44.2202,44.7835,44.0857,44.5649,165523.0
2020-03-06 09:35:00,53.02,53.16,52.72,52.89,84959.0,44.5733,44.691,44.3211,44.464,84959.0
2020-03-06 09:40:00,52.85,53.09,52.84,52.93,50906.0,44.4304,44.6322,44.422,44.4976,50906.0
2020-03-06 09:45:00,52.9,52.98,52.73,52.81,74537.0,44.4724,44.5397,44.3295,44.3968,74537.0
2020-03-06 09:50:00,52.78,52.86,52.58,52.65,41827.0,44.3715,44.4388,44.2034,44.2622,41827.0
2020-03-06 09:55:00,52.69,52.85,52.55,52.83,47499.0,44.2959,44.4304,44.1782,44.4136,47499.0
2020-03-06 10:00:00,52.82,52.91,52.77,52.85,57498.0,44.4052,44.4808,44.3631,44.4304,57498.0
2020-03-06 10:05:00,52.84,53.03,52.75,52.78,30459.0,44.422,44.5817,44.3463,44.3715,30459.0
2020-03-06 10:10:00,52.76,52.96,52.73,52.92,20077.0,44.3547,44.5229,44.3295,44.4892,20077.0
2020-03-06 10:15:00,52.93,53.04,52.8,52.85,28680.0,44.4976,44.5901,44.3884,44.4304,28680.0
2020-03-06 10:20:00,52.86,52.86,52.68,52.76,23046.0,44.4388,44.4388,44.2875,44.3547,23046.0
2020-03-06 10:25:00,52.78,53.13,52.78,53.13,58134.0,44.3715,44.6658,44.3715,44.6658,58134.0
2020-03-06 10:30:00,53.13,53.26,53.04,53.04,31746.0,44.6658,44.7751,44.5901,44.5901,31746.0
2020-03-06 10:35:00,52.99,53.18,52.9,53.17,24392.0,44.5481,44.7078,44.4724,44.6994,24392.0
2020-03-06 10:40:00,53.16,53.3,53.11,53.16,24497.0,44.691,44.8087,44.649,44.691,24497.0
2020-03-06 10:45:00,53.17,53.38,53.08,53.38,24675.0,44.6994,44.876,44.6237,44.876,24675.0
2020-03-06 10:50:00,53.38,53.39,53.24,53.27,27927.0,44.876,44.8844,44.7583,44.7835,27927.0
2020-03-06 10:55:00,53.25,53.3,53.15,53.27,42236.0,44.7667,44.8087,44.6826,44.7835,42236.0
2020-03-06 11:00:00,53.26,53.42,53.16,53.17,59197.0,44.7751,44.9096,44.691,44.6994,59197.0
2020-03-06 11:05:00,53.17,53.2,53.07,53.12,31567.0,44.6994,44.7246,44.6153,44.6574,31567.0
2020-03-06 11:10:00,53.12,53.19,53.03,53.12,31310.0,44.6574,44.7162,44.5817,44.6574,31310.0
2020-03-06 11:15:00,53.15,53.26,53.13,53.26,38295.0,44.6826,44.7751,44.6658,44.7751,38295.0
2020-03-06 11:20:00,53.25,53.37,53.25,53.3,60753.0,44.7667,44.8675,44.7667,44.8087,60753.0
2020-03-06 11:25:00,53.29,53.44,53.25,53.38,73818.0,44.8003,44.9264,44.7667,44.876,73818.0
2020-03-06 11:30:00,53.38,53.68,53.38,53.63,69353.0,44.876,45.1282,44.876,45.0861,69353.0
2020-03-06 11:35:00,53.63,53.66,53.49,53.58,53355.0,45.0861,45.1113,44.9684,45.0441,53355.0
2020-03-06 11:40:00,53.57,53.64,53.4,53.4,91781.0,45.0357,45.0945,44.8928,44.8928,91781.0
2020-03-06 11:45:00,53.4,53.43,53.3,53.3,106707.0,44.8928,44.918,44.8087,44.8087,106707.0
2020-03-06 11:50:00,53.29,53.5,53.25,53.48,65853.0,44.8003,44.9768,44.7667,44.96,65853.0
2020-03-06 11:55:00,53.48,53.63,53.48,53.57,40814.0,44.96,45.0861,44.96,45.0357,40814.0
2020-03-06 12:00:00,53.6,53.62,53.48,53.51,57537.0,45.0609,45.0777,44.96,44.9852,57537.0
2020-03-06 12:05:00,53.51,53.56,53.44,53.5,48302.0,44.9852,45.0273,44.9264,44.9768,48302.0
2020-03-06 12:10:00,53.5,53.68,53.49,53.66,45000.0,44.9768,45.1282,44.9684,45.1113,45000.0
2020-03-06 12:15:00,53.66,53.73,53.46,53.47,110374.0,45.1113,45.1702,44.9432,44.9516,110374.0
2020-03-06 12:20:00,53.46,53.61,53.43,53.53,37157.0,44.9432,45.0693,44.918,45.0021,37157.0
2020-03-06 12:25:00,53.51,53.57,53.45,53.47,42230.0,44.9852,45.0357,44.9348,44.9516,42230.0
2020-03-06 12:30:00,53.48,53.73,53.44,53.72,44166.0,44.96,45.1702,44.9264,45.1618,44166.0
2020-03-06 12:35:00,53.7,53.95,53.66,53.86,41548.0,45.145,45.3551,45.1113,45.2795,41548.0
2020-03-06 12:40:00,53.85,54.03,53.83,54.03,45154.0,45.2711,45.4224,45.2543,45.4224,45154.0
2020-03-06 12:45:00,54.03,54.11,53.85,53.89,52246.0,45.4224,45.4897,45.2711,45.3047,52246.0
2020-03-06 12:50:00,53.89,53.94,53.74,53.79,97304.0,45.3047,45.3467,45.1786,45.2206,97304.0
2020-03-06 12:55:00,53.79,53.83,53.72,53.72,32461.0,45.2206,45.2543,45.1618,45.1618,32461.0
2020-03-06 13:00:00,53.73,53.83,53.72,53.8,34848.0,45.1702,45.2543,45.1618,45.229,34848.0
2020-03-06 13:05:00,53.81,54.0,53.8,53.98,25656.0,45.2374,45.3972,45.229,45.3804,25656.0
2020-03-06 13:10:00,53.98,54.02,53.91,53.93,30836.0,45.3804,45.414,45.3215,45.3383,30836.0
2020-03-06 13:15:00,53.95,54.11,53.94,54.11,25816.0,45.3551,45.4897,45.3467,45.4897,25816.0
2020-03-06 13:20:00,54.12,54.4,54.12,54.33,39301.0,45.4981,45.7335,45.4981,45.6746,39301.0
2020-03-06 13:25:00,54.33,54.35,54.18,54.2,48993.0,45.6746,45.6914,45.5485,45.5653,48993.0
2020-03-06 13:30:00,54.2,54.28,54.1,54.16,28062.0,45.5653,45.6326,45.4812,45.5317,28062.0
2020-03-06 13:35:00,54.15,54.29,54.1,54.25,29866.0,45.5233,45.641,45.4812,45.6073,29866.0
2020-03-06 13:40:00,54.25,54.28,54.1,54.13,38885.0,45.6073,45.6326,45.4812,45.5065,38885.0
2020-03-06 13:45:00,54.12,54.14,53.98,54.07,44850.0,45.4981,45.5149,45.3804,45.456,44850.0
2020-03-06 13:50:00,54.07,54.15,53.96,53.96,46217.0,45.456,45.5233,45.3636,45.3636,46217.0
2020-03-06 13:55:00,53.97,54.16,53.97,54.11,34670.0,45.372,45.5317,45.372,45.4897,34670.0
2020-03-06 14:00:00,54.11,54.11,53.95,54.02,66181.0,45.4897,45.4897,45.3551,45.414,66181.0
2020-03-06 14:05:00,54.03,54.09,53.96,53.97,32573.0,45.4224,45.4728,45.3636,45.372,32573.0
2020-03-06 14:10:00,53.96,54.04,53.92,53.98,31276.0,45.3636,45.4308,45.3299,45.3804,31276.0
2020-03-06 14:15:00,53.98,54.03,53.9,53.98,30084.0,45.3804,45.4224,45.3131,45.3804,30084.0
2020-03-06 14:20:00,53.98,54.1,53.91,54.06,47457.0,45.3804,45.4812,45.3215,45.4476,47457.0
2020-03-06 14:25:00,54.08,54.2,54.08,54.14,39006.0,45.4644,45.5653,45.4644,45.5149,39006.0
2020-03-06 14:30:00,54.14,54.2,53.99,53.99,37998.0,45.5149,45.5653,45.3888,45.3888,37998.0
2020-03-06 14:35:00,53.99,53.99,53.85,53.88,35113.0,45.3888,45.3888,45.2711,45.2963,35113.0
2020-03-06 14:40:00,53.89,53.9,53.8,53.84,47960.0,45.3047,45.3131,45.229,45.2627,47960.0
2020-03-06 14:45:00,53.84,53.9,53.55,53.58,62577.0,45.2627,45.3131,45.0189,45.0441,62577.0
2020-03-06 14:50:00,53.57,53.6,53.51,53.59,54411.0,45.0357,45.0609,44.9852,45.0525,54411.0
2020-03-06 14:55:00,53.61,53.67,53.51,53.53,46985.0,45.0693,45.1198,44.9852,45.0021,46985.0
2020-03-06 15:00:00,53.52,53.59,53.46,53.5,44640.0,44.9936,45.0525,44.9432,44.9768,44640.0
2020-03-06 15:05:00,53.49,53.54,53.44,53.5,44593.0,44.9684,45.0105,44.9264,44.9768,44593.0
2020-03-06 15:10:00,53.5,53.67,53.47,53.52,52290.0,44.9768,45.1198,44.9516,44.9936,52290.0
2020-03-06 15:15:00,53.52,53.86,53.52,53.86,53906.0,44.9936,45.2795,44.9936,45.2795,53906.0
2020-03-06 15:20:00,53.86,53.96,53.77,53.96,58310.0,45.2795,45.3636,45.2038,45.3636,58310.0
2020-03-06 15:25:00,53.98,54.01,53.83,53.88,56526.0,45.3804,45.4056,45.2543,45.2963,56526.0
2020-03-06 15:30:00,53.88,54.37,53.8,54.33,155673.0,45.2963,45.7082,45.229,45.6746,155673.0
2020-03-06 15:35:00,54.31,54.45,54.03,54.03,108791.0,45.6578,45.7755,45.4224,45.4224,108791.0
2020-03-06 15:40:00,54.03,54.39,54.01,54.38,103765.0,45.4224,45.725,45.4056,45.7166,103765.0
2020-03-06 15:45:00,54.38,54.51,54.25,54.46,141007.0,45.7166,45.8259,45.6073,45.7839,141007.0
2020-03-06 15:50:00,54.47,54.79,54.45,54.66,181139.0,45.7923,46.0613,45.7755,45.952,181139.0
2020-03-06 15:55:00,54.65,55.02,54.65,54.78,577639.0,45.9436,46.2547,45.9436,46.0529,577639.0
2020-03-09 09:30:00,51.67,52.49,51.63,52.48,171632.0,43.4384,44.1277,43.4047,44.1193,171632.0
2020-03-09 09:35:00,52.48,52.48,52.48,52.48,0.0,44.1193,44.1193,44.1193,44.1193,0.0
2020-03-09 09:40:00,52.48,52.48,52.48,52.48,0.0,44.1193,44.1193,44.1193,44.1193,0.0
2020-03-09 09:45:00,52.48,52.48,52.48,52.48,0.0,44.1193,44.1193,44.1193,44.1193,0.0
2020-03-09 09:50:00,52.48,53.9,52.0,53.71,102517.0,44.1193,45.3131,43.7158,45.1534,102517.0
2020-03-09 09:55:00,53.72,54.69,53.64,54.35,182055.0,45.1618,45.9773,45.0945,45.6914,182055.0
2020-03-09 10:00:00,54.33,54.59,54.15,54.23,144340.0,45.6746,45.8932,45.5233,45.5905,144340.0
2020-03-09 10:05:00,54.22,54.71,54.02,54.62,151930.0,45.5821,45.9941,45.414,45.9184,151930.0
2020-03-09 10:10:00,54.62,54.84,54.42,54.52,248178.0,45.9184,46.1034,45.7503,45.8343,248178.0
2020-03-09 10:15:00,54.53,54.69,54.18,54.39,133940.0,45.8427,45.9773,45.5485,45.725,133940.0
2020-03-09 10:20:00,54.38,54.46,53.61,53.74,138550.0,45.7166,45.7839,45.0693,45.1786,138550.0
2020-03-09 10:25:00,53.76,54.45,53.71,54.19,125075.0,45.1954,45.7755,45.1534,45.5569,125075.0
2020-03-09 10:30:00,54.2,54.3,54.01,54.18,70634.0,45.5653,45.6494,45.4056,45.5485,70634.0
2020-03-09 10:35:00,54.17,54.33,54.02,54.33,56017.0,45.5401,45.6746,45.414,45.6746,56017.0
2020-03-09 10:40:00,54.32,54.46,54.05,54.13,30421.0,45.6662,45.7839,45.4392,45.5065,30421.0
2020-03-09 10:45:00,54.14,54.27,54.08,54.09,42580.0,45.5149,45.6242,45.4644,45.4728,42580.0
2020-03-09 10:50:00,54.1,54.19,53.91,53.95,96668.0,45.4812,45.5569,45.3215,45.3551,96668.0
2020-03-09 10:55:00,53.93,53.96,53.54,53.54,52553.0,45.3383,45.3636,45.0105,45.0105,52553.0
2020-03-09 11:00:00,53.55,53.62,53.37,53.46,68988.0,45.0189,45.0777,44.8675,44.9432,68988.0
2020-03-09 11:05:00,53.46,53.71,53.42,53.7,58143.0,44.9432,45.1534,44.9096,45.145,58143.0
2020-03-09 11:10:00,53.72,54.06,53.69,53.94,99250.0,45.1618,45.4476,45.1366,45.3467,99250.0
2020-03-09 11:15:00,53.92,54.23,53.88,54.17,75444.0,45.3299,45.5905,45.2963,45.5401,75444.0
2020-03-09 11:20:00,54.15,54.26,54.1,54.25,54037.0,45.5233,45.6158,45.4812,45.6073,54037.0
2020-03-09 11:25:00,54.26,54.4,54.21,54.34,53097.0,45.6158,45.7335,45.5737,45.683,53097.0
2020-03-09 11:30:00,54.27,54.32,54.13,54.29,47286.0,45.6242,45.6662,45.5065,45.641,47286.0
2020-03-09 11:35:00,54.27,54.53,54.23,54.29,42922.0,45.6242,45.8427,45.5905,45.641,42922.0
2020-03-09 11:40:00,54.29,54.38,54.22,54.35,50785.0,45.641,45.7166,45.5821,45.6914,50785.0
2020-03-09 11:45:00,54.36,54.5,54.24,54.38,77824.0,45.6998,45.8175,45.5989,45.7166,77824.0
2020-03-09 11:50:00,54.39,54.44,54.17,54.22,57546.0,45.725,45.7671,45.5401,45.5821,57546.0
2020-03-09 11:55:00,54.2,54.22,54.05,54.05,39573.0,45.5653,45.5821,45.4392,45.4392,39573.0
2020-03-09 12:00:00,54.03,54.06,53.84,53.97,139373.0,45.4224,45.4476,45.2627,45.372,139373.0
2020-03-09 12:05:00,53.96,54.23,53.94,54.14,52755.0,45.3636,45.5905,45.3467,45.5149,52755.0
2020-03-09 12:10:00,54.16,54.28,54.11,54.2,35710.0,45.5317,45.6326,45.4897,45.5653,35710.0
2020-03-09 12:15:00,54.21,54.25,53.97,54.05,37117.0,45.5737,45.6073,45.372,45.4392,37117.0
2020-03-09 12:20:00,54.05,54.17,53.97,54.05,37801.0,45.4392,45.5401,45.372,45.4392,37801.0
2020-03-09 12:25:00,54.04,54.05,53.94,53.96,40122.0,45.4308,45.4392,45.3467,45.3636,40122.0
2020-03-09 12:30:00,53.97,54.11,53.85,53.88,43885.0,45.372,45.4897,45.2711,45.2963,43885.0
2020-03-09 12:35:00,53.9,54.0,53.74,53.97,50899.0,45.3131,45.3972,45.1786,45.372,50899.0
2020-03-09 12:40:00,53.98,54.02,53.59,53.71,70270.0,45.3804,45.414,45.0525,45.1534,70270.0
2020-03-09 12:45:00,53.72,53.74,53.56,53.58,33106.0,45.1618,45.1786,45.0273,45.0441,33106.0
2020-03-09 12:50:00,53.61,53.85,53.6,53.85,38210.0,45.0693,45.2711,45.0609,45.2711,38210.0
2020-03-09 12:55:00,53.83,53.91,53.68,53.78,51574.0,45.2543,45.3215,45.1282,45.2122,51574.0
2020-03-09 13:00:00,53.77,53.94,53.72,53.75,58587.0,45.2038,45.3467,45.1618,45.187,58587.0
2020-03-09 13:05:00,53.72,53.82,53.61,53.74,40700.0,45.1618,45.2459,45.0693,45.1786,40700.0
2020-03-09 13:10:00,53.75,53.9,53.73,53.88,43113.0,45.187,45.3131,45.1702,45.2963,43113.0
2020-03-09 13:15:00,53.86,53.9,53.77,53.79,26635.0,45.2795,45.3131,45.2038,45.2206,26635.0
2020-03-09 13:20:00,53.78,53.78,53.61,53.7,57518.0,45.2122,45.2122,45.0693,45.145,57518.0
2020-03-09 13:25:00,53.71,53.72,53.54,53.61,46329.0,45.1534,45.1618,45.0105,45.0693,46329.0
2020-03-09 13:30:00,53.6,53.6,53.35,53.37,32946.0,45.0609,45.0609,44.8507,44.8675,32946.0
2020-03-09 13:35:00,53.35,53.4,53.21,53.25,50914.0,44.8507,44.8928,44.733,44.7667,50914.0
2020-03-09 13:40:00,53.25,53.3,53.02,53.12,81257.0,44.7667,44.8087,44.5733,44.6574,81257.0
2020-03-09 13:45:00,53.12,53.34,53.08,53.25,51792.0,44.6574,44.8423,44.6237,44.7667,51792.0
2020-03-09 13:50:00,53.24,53.24,52.98,53.03,49402.0,44.7583,44.7583,44.5397,44.5817,49402.0
2020-03-09 13:55:00,53.01,53.16,52.96,53.08,101530.0,44.5649,44.691,44.5229,44.6237,101530.0
2020-03-09 14:00:00,53.09,53.14,52.75,52.77,49131.0,44.6322,44.6742,44.3463,44.3631,49131.0
2020-03-09 14:05:00,52.76,52.89,52.64,52.69,68273.0,44.3547,44.464,44.2538,44.2959,68273.0
2020-03-09 14:10:00,52.7,52.94,52.66,52.93,52567.0,44.3043,44.506,44.2707,44.4976,52567.0
2020-03-09 14:15:00,52.97,53.18,52.97,53.1,138951.0,44.5313,44.7078,44.5313,44.6406,138951.0
2020-03-09 14:20:00,53.1,53.33,53.09,53.28,151849.0,44.6406,44.8339,44.6322,44.7919,151849.0
2020-03-09 14:25:00,53.3,53.3,52.95,52.95,42826.0,44.8087,44.8087,44.5145,44.5145,42826.0
2020-03-09 14:30:00,52.94,53.04,52.82,52.99,76193.0,44.506,44.5901,44.4052,44.5481,76193.0
2020-03-09 14:35:00,52.99,53.16,52.84,53.16,125055.0,44.5481,44.691,44.422,44.691,125055.0
2020-03-09 14:40:00,53.14,53.18,52.83,52.9,79406.0,44.6742,44.7078,44.4136,44.4724,79406.0
2020-03-09 14:45:00,52.91,53.2,52.88,53.01,67741.0,44.4808,44.7246,44.4556,44.5649,67741.0
2020-03-09 14:50:00,53.01,53.37,53.01,53.37,118284.0,44.5649,44.8675,44.5649,44.8675,118284.0
2020-03-09 14:55:00,53.36,53.56,53.27,53.34,71975.0,44.8591,45.0273,44.7835,44.8423,71975.0
2020-03-09 15:00:00,53.33,53.66,53.22,53.55,63036.0,44.8339,45.1113,44.7414,45.0189,63036.0
2020-03-09 15:05:00,53.54,53.64,53.4,53.48,67293.0,45.0105,45.0945,44.8928,44.96,67293.0
2020-03-09 15:10:00,53.45,53.49,53.32,53.38,73251.0,44.9348,44.9684,44.8255,44.876,73251.0
2020-03-09 15:15:00,53.37,53.72,53.31,53.51,111710.0,44.8675,45.1618,44.8171,44.9852,111710.0
2020-03-09 15:20:00,53.5,53.85,53.44,53.8,99697.0,44.9768,45.2711,44.9264,45.229,99697.0
2020-03-09 15:25:00,53.82,54.14,53.81,53.93,94218.0,45.2459,45.5149,45.2374,45.3383,94218.0
2020-03-09 15:30:00,53.91,54.04,53.74,53.93,127105.0,45.3215,45.4308,45.1786,45.3383,127105.0
2020-03-09 15:35:00,53.93,54.4,53.88,54.39,111678.0,45.3383,45.7335,45.2963,45.725,111678.0
2020-03-09 15:40:00,54.4,54.75,54.33,54.67,159859.0,45.7335,46.0277,45.6746,45.9604,159859.0
2020-03-09 15:45:00,54.67,54.91,54.4,54.69,185055.0,45.9604,46.1622,45.7335,45.9773,185055.0
2020-03-09 15:50:00,54.67,55.02,54.33,54.96,323267.0,45.9604,46.2547,45.6746,46.2042,323267.0
2020-03-09 15:55:00,54.96,54.97,54.11,54.11,546962.0,46.2042,46.2126,45.4897,45.4897,546962.0
2020-03-10 09:30:00,54.67,55.34,54.62,55.32,336230.0,45.9604,46.5237,45.9184,46.5069,336230.0
2020-03-10 09:35:00,55.26,55.64,54.91,55.63,146237.0,46.4564,46.7759,46.1622,46.7675,146237.0
2020-03-10 09:40:00,55.62,55.64,55.16,55.32,98060.0,46.7591,46.7759,46.3724,46.5069,98060.0
2020-03-10 09:45:00,55.34,55.55,55.16,55.48,100428.0,46.5237,46.7002,46.3724,46.6414,100428.0
2020-03-10 09:50:00,55.49,55.68,55.38,55.39,93439.0,46.6498,46.8095,46.5573,46.5657,93439.0
2020-03-10 09:55:00,55.41,55.6,54.94,54.99,131950.0,46.5825,46.7423,46.1874,46.2295,131950.0
2020-03-10 10:00:00,55.01,55.22,54.98,55.18,57709.0,46.2463,46.4228,46.2211,46.3892,57709.0
2020-03-10 10:05:00,55.17,55.28,55.13,55.23,58664.0,46.3808,46.4733,46.3472,46.4312,58664.0
2020-03-10 10:10:00,55.23,55.27,55.04,55.05,54956.0,46.4312,46.4649,46.2715,46.2799,54956.0
2020-03-10 10:15:00,55.05,55.13,54.89,54.95,67107.0,46.2799,46.3472,46.1454,46.1958,67107.0
2020-03-10 10:20:00,54.94,55.07,54.76,54.85,60642.0,46.1874,46.2967,46.0361,46.1118,60642.0
2020-03-10 10:25:00,54.87,54.87,54.49,54.5,77219.0,46.1286,46.1286,45.8091,45.8175,77219.0
2020-03-10 10:30:00,54.51,54.58,54.2,54.28,65284.0,45.8259,45.8848,45.5653,45.6326,65284.0
2020-03-10 10:35:00,54.28,54.31,54.05,54.08,43280.0,45.6326,45.6578,45.4392,45.4644,43280.0
2020-03-10 10:40:00,54.11,54.12,53.85,54.01,49502.0,45.4897,45.4981,45.2711,45.4056,49502.0
2020-03-10 10:45:00,53.99,54.09,53.65,53.69,42595.0,45.3888,45.4728,45.1029,45.1366,42595.0
2020-03-10 10:50:00,53.68,53.77,53.36,53.38,58642.0,45.1282,45.2038,44.8591,44.876,58642.0
2020-03-10 10:55:00,53.37,53.82,53.36,53.4,77290.0,44.8675,45.2459,44.8591,44.8928,77290.0
2020-03-10 11:00:00,53.37,53.51,53.2,53.41,56496.0,44.8675,44.9852,44.7246,44.9012,56496.0
2020-03-10 11:05:00,53.39,53.65,53.3,53.56,43572.0,44.8844,45.1029,44.8087,45.0273,43572.0
2020-03-10 11:10:00,53.54,53.55,53.07,53.07,47675.0,45.0105,45.0189,44.6153,44.6153,47675.0
2020-03-10 11:15:00,53.09,53.23,53.04,53.14,51432.0,44.6322,44.7498,44.5901,44.6742,51432.0
2020-03-10 11:20:00,53.13,53.18,52.65,52.66,91238.0,44.6658,44.7078,44.2622,44.2707,91238.0
2020-03-10 11:25:00,52.66,52.77,52.4,52.42,89242.0,44.2707,44.3631,44.0521,44.0689,89242.0
2020-03-10 11:30:00,52.41,52.58,52.23,52.41,73738.0,44.0605,44.2034,43.9092,44.0605,73738.0
2020-03-10 11:35:00,52.39,52.48,52.18,52.42,92172.0,44.0437,44.1193,43.8671,44.0689,92172.0
2020-03-10 11:40:00,52.44,52.56,52.24,52.46,120830.0,44.0857,44.1866,43.9176,44.1025,120830.0
2020-03-10 11:45:00,52.44,52.58,52.4,52.51,71903.0,44.0857,44.2034,44.0521,44.1446,71903.0
2020-03-10 11:50:00,52.51,52.56,52.1,52.15,210070.0,44.1446,44.1866,43.7999,43.8419,210070.0
2020-03-10 11:55:00,52.12,52.28,51.87,52.09,141387.0,43.8167,43.9512,43.6065,43.7915,141387.0
2020-03-10 12:00:00,52.1,52.49,52.08,52.23,73793.0,43.7999,44.1277,43.7831,43.9092,73793.0
2020-03-10 12:05:00,52.24,52.52,52.2,52.48,54445.0,43.9176,44.153,43.8839,44.1193,54445.0
2020-03-10 12:10:00,52.47,52.9,52.47,52.73,37298.0,44.1109,44.4724,44.1109,44.3295,37298.0
2020-03-10 12:15:00,52.73,52.87,52.54,52.66,62390.0,44.3295,44.4472,44.1698,44.2707,62390.0
2020-03-10 12:20:00,52.66,52.66,52.43,52.5,36757.0,44.2707,44.2707,44.0773,44.1361,36757.0
2020-03-10 12:25:00,52.5,52.57,52.23,52.28,44016.0,44.1361,44.195,43.9092,43.9512,44016.0
2020-03-10 12:30:00,52.27,52.33,51.92,52.07,62136.0,43.9428,43.9932,43.6485,43.7746,62136.0
2020-03-10 12:35:00,52.04,52.21,51.94,52.07,105336.0,43.7494,43.8923,43.6654,43.7746,105336.0
2020-03-10 12:40:00,52.07,52.32,51.97,52.32,48433.0,43.7746,43.9848,43.6906,43.9848,48433.0
2020-03-10 12:45:00,52.33,52.41,52.17,52.31,61375.0,43.9932,44.0605,43.8587,43.9764,61375.0
2020-03-10 12:50:00,52.29,52.59,52.26,52.52,39506.0,43.9596,44.2118,43.9344,44.153,39506.0
2020-03-10 12:55:00,52.51,52.57,52.41,52.43,44219.0,44.1446,44.195,44.0605,44.0773,44219.0
2020-03-10 13:00:00,52.42,52.43,52.09,52.21,49646.0,44.0689,44.0773,43.7915,43.8923,49646.0
2020-03-10 13:05:00,52.24,52.55,52.08,52.54,48382.0,43.9176,44.1782,43.7831,44.1698,48382.0
2020-03-10 13:10:00,52.55,52.65,52.34,52.65,37297.0,44.1782,44.2622,44.0016,44.2622,37297.0
2020-03-10 13:15:00,52.62,52.74,52.43,52.65,40626.0,44.237,44.3379,44.0773,44.2622,40626.0
2020-03-10 13:20:00,52.66,52.91,52.64,52.73,56703.0,44.2707,44.4808,44.2538,44.3295,56703.0
2020-03-10 13:25:00,52.72,52.72,52.51,52.62,52758.0,44.3211,44.3211,44.1446,44.237,52758.0
2020-03-10 13:30:00,52.61,52.75,52.39,52.6,53591.0,44.2286,44.3463,44.0437,44.2202,53591.0
2020-03-10 13:35:00,52.66,52.66,52.22,52.42,37233.0,44.2707,44.2707,43.9008,44.0689,37233.0
2020-03-10 13:40:00,52.42,52.54,52.22,52.4,47126.0,44.0689,44.1698,43.9008,44.0521,47126.0
2020-03-10 13:45:00,52.38,52.38,52.13,52.23,37207.0,44.0353,44.0353,43.8251,43.9092,37207.0
2020-03-10 13:50:00,52.26,52.31,52.04,52.05,38251.0,43.9344,43.9764,43.7494,43.7578,38251.0
2020-03-10 13:55:00,52.06,52.25,51.96,52.21,32731.0,43.7662,43.926,43.6822,43.8923,32731.0
2020-03-10 14:00:00,52.2,52.28,52.01,52.2,29110.0,43.8839,43.9512,43.7242,43.8839,29110.0
2020-03-10 14:05:00,52.2,52.39,52.09,52.36,31133.0,43.8839,44.0437,43.7915,44.0184,31133.0
2020-03-10 14:10:00,52.36,52.58,52.3,52.56,49370.0,44.0184,44.2034,43.968,44.1866,49370.0
2020-03-10 14:15:00,52.59,52.63,52.41,52.5,38861.0,44.2118,44.2454,44.0605,44.1361,38861.0
2020-03-10 14:20:00,52.52,52.56,52.2,52.2,44895.0,44.153,44.1866,43.8839,43.8839,44895.0
2020-03-10 14:25:00,52.18,52.57,52.15,52.45,59263.0,43.8671,44.195,43.8419,44.0941,59263.0
2020-03-10 14:30:00,52.49,52.69,52.43,52.64,38033.0,44.1277,44.2959,44.0773,44.2538,38033.0
2020-03-10 14:35:00,52.64,52.78,52.54,52.61,59071.0,44.2538,44.3715,44.1698,44.2286,59071.0
2020-03-10 14:40:00,52.61,52.94,52.55,52.89,61851.0,44.2286,44.506,44.1782,44.464,61851.0
2020-03-10 14:45:00,52.87,53.22,52.83,53.2,67595.0,44.4472,44.7414,44.4136,44.7246,67595.0
2020-03-10 14:50:00,53.21,53.22,52.9,53.04,67940.0,44.733,44.7414,44.4724,44.5901,67940.0
2020-03-10 14:55:00,53.06,53.11,52.81,52.94,75218.0,44.6069,44.649,44.3968,44.506,75218.0
2020-03-10 15:00:00,52.96,53.22,52.87,53.19,66678.0,44.5229,44.7414,44.4472,44.7162,66678.0
2020-03-10 15:05:00,53.2,53.34,53.11,53.11,61432.0,44.7246,44.8423,44.649,44.649,61432.0
2020-03-10 15:10:00,53.13,53.35,53.13,53.32,48958.0,44.6658,44.8507,44.6658,44.8255,48958.0
2020-03-10 15:15:00,53.33,53.72,53.08,53.71,188226.0,44.8339,45.1618,44.6237,45.1534,188226.0
2020-03-10 15:20:00,53.7,53.78,53.54,53.64,80641.0,45.145,45.2122,45.0105,45.0945,80641.0
2020-03-10 15:25:00,53.62,53.63,53.24,53.28,109207.0,45.0777,45.0861,44.7583,44.7919,109207.0
2020-03-10 15:30:00,53.27,53.49,52.92,53.22,101803.0,44.7835,44.9684,44.4892,44.7414,101803.0
2020-03-10 15:35:00,53.21,53.65,53.14,53.59,80996.0,44.733,45.1029,44.6742,45.0525,80996.0
2020-03-10 15:40:00,53.56,53.69,53.45,53.47,82778.0,45.0273,45.1366,44.9348,44.9516,82778.0
2020-03-10 15:45:00,53.49,53.87,53.48,53.8,157509.0,44.9684,45.2879,44.96,45.229,157509.0
2020-03-10 15:50:00,53.79,54.06,53.74,54.04,272818.0,45.2206,45.4476,45.1786,45.4308,272818.0
2020-03-10 15:55:00,54.04,54.2,53.87,54.11,483708.0,45.4308,45.5653,45.2879,45.4897,483708.0
2020-03-11 09:30:00,52.86,53.18,52.53,52.6,173851.0,44.4388,44.7078,44.1614,44.2202,173851.0
2020-03-11 09:35:00,52.65,53.04,52.62,52.65,70400.0,44.2622,44.5901,44.237,44.2622,70400.0
2020-03-11 09:40:00,52.65,52.87,52.47,52.55,59586.0,44.2622,44.4472,44.1109,44.1782,59586.0
2020-03-11 09:45:00,52.56,52.61,52.41,52.45,30492.0,44.1866,44.2286,44.0605,44.0941,30492.0
2020-03-11 09:50:00,52.43,52.64,52.31,52.51,25417.0,44.0773,44.2538,43.9764,44.1446,25417.0
2020-03-11 09:55:00,52.47,52.86,52.4,52.79,21852.0,44.1109,44.4388,44.0521,44.3799,21852.0
2020-03-11 10:00:00,52.78,52.89,52.68,52.74,32451.0,44.3715,44.464,44.2875,44.3379,32451.0
2020-03-11 10:05:00,52.79,53.0,52.71,52.97,36279.0,44.3799,44.5565,44.3127,44.5313,36279.0
2020-03-11 10:10:00,53.03,53.22,52.85,53.18,27524.0,44.5817,44.7414,44.4304,44.7078,27524.0
2020-03-11 10:15:00,53.17,53.25,52.84,52.89,40347.0,44.6994,44.7667,44.422,44.464,40347.0
2020-03-11 10:20:00,52.89,52.92,52.74,52.79,17782.0,44.464,44.4892,44.3379,44.3799,17782.0
2020-03-11 10:25:00,52.79,52.87,52.54,52.64,23642.0,44.3799,44.4472,44.1698,44.2538,23642.0
2020-03-11 10:30:00,52.63,52.68,52.5,52.68,21493.0,44.2454,44.2875,44.1361,44.2875,21493.0
2020-03-11 10:35:00,52.65,52.67,52.33,52.43,32837.0,44.2622,44.2791,43.9932,44.0773,32837.0
2020-03-11 10:40:00,52.4,52.51,52.29,52.43,29459.0,44.0521,44.1446,43.9596,44.0773,29459.0
2020-03-11 10:45:00,52.43,52.64,52.23,52.26,66771.0,44.0773,44.2538,43.9092,43.9344,66771.0
2020-03-11 10:50:00,52.27,52.28,52.14,52.2,39151.0,43.9428,43.9512,43.8335,43.8839,39151.0
2020-03-11 10:55:00,52.2,52.31,52.04,52.08,37428.0,43.8839,43.9764,43.7494,43.7831,37428.0
2020-03-11 11:00:00,52.13,52.42,52.08,52.16,41848.0,43.8251,44.0689,43.7831,43.8503,41848.0
2020-03-11 11:05:00,52.2,52.21,51.94,52.14,41987.0,43.8839,43.8923,43.6654,43.8335,41987.0
2020-03-11 11:10:00,52.12,52.22,52.07,52.1,32909.0,43.8167,43.9008,43.7746,43.7999,32909.0
2020-03-11 11:15:00,52.1,52.13,51.64,51.65,53154.0,43.7999,43.8251,43.4132,43.4216,53154.0
2020-03-11 11:20:00,51.67,51.72,51.4,51.43,58628.0,43.4384,43.4804,43.2114,43.2366,58628.0
2020-03-11 11:25:00,51.44,51.52,51.35,51.38,46593.0,43.245,43.3123,43.1694,43.1946,46593.0
2020-03-11 11:30:00,51.38,51.76,51.35,51.72,44175.0,43.1946,43.514,43.1694,43.4804,44175.0
2020-03-11 11:35:00,51.71,51.81,51.55,51.73,49390.0,43.472,43.5561,43.3375,43.4888,49390.0
2020-03-11 11:40:00,51.72,51.85,51.68,51.69,53107.0,43.4804,43.5897,43.4468,43.4552,53107.0
2020-03-11 11:45:00,51.71,51.77,51.51,51.65,37121.0,43.472,43.5224,43.3039,43.4216,37121.0
2020-03-11 11:50:00,51.65,51.76,51.56,51.59,37872.0,43.4216,43.514,43.3459,43.3711,37872.0
2020-03-11 11:55:00,51.59,51.84,51.51,51.84,35518.0,43.3711,43.5813,43.3039,43.5813,35518.0
2020-03-11 12:00:00,51.84,52.11,51.77,52.08,38437.0,43.5813,43.8083,43.5224,43.7831,38437.0
2020-03-11 12:05:00,52.08,52.14,51.92,52.1,34080.0,43.7831,43.8335,43.6485,43.7999,34080.0
2020-03-11 12:10:00,52.13,52.22,52.02,52.11,42284.0,43.8251,43.9008,43.7326,43.8083,42284.0
2020-03-11 12:15:00,52.11,52.21,52.08,52.12,57018.0,43.8083,43.8923,43.7831,43.8167,57018.0
2020-03-11 12:20:00,52.11,52.21,51.86,51.91,56801.0,43.8083,43.8923,43.5981,43.6401,56801.0
2020-03-11 12:25:00,51.9,51.92,51.65,51.77,54348.0,43.6317,43.6485,43.4216,43.5224,54348.0
2020-03-11 12:30:00,51.76,51.92,51.68,51.76,38972.0,43.514,43.6485,43.4468,43.514,38972.0
2020-03-11 12:35:00,51.77,51.93,51.76,51.84,45686.0,43.5224,43.657,43.514,43.5813,45686.0
2020-03-11 12:40:00,51.82,51.9,51.65,51.71,54566.0,43.5645,43.6317,43.4216,43.472,54566.0
2020-03-11 12:45:00,51.73,51.86,51.67,51.8,64437.0,43.4888,43.5981,43.4384,43.5477,64437.0
2020-03-11 12:50:00,51.81,51.98,51.74,51.84,40331.0,43.5561,43.699,43.4972,43.5813,40331.0
2020-03-11 12:55:00,51.84,52.03,51.79,52.02,56401.0,43.5813,43.741,43.5393,43.7326,56401.0
2020-03-11 13:00:00,52.02,52.02,51.77,51.81,47644.0,43.7326,43.7326,43.5224,43.5561,47644.0
2020-03-11 13:05:00,51.82,51.98,51.79,51.8,34533.0,43.5645,43.699,43.5393,43.5477,34533.0
2020-03-11 13:10:00,51.82,51.96,51.8,51.93,37298.0,43.5645,43.6822,43.5477,43.657,37298.0
2020-03-11 13:15:00,51.93,52.12,51.92,52.1,62515.0,43.657,43.8167,43.6485,43.7999,62515.0
2020-03-11 13:20:00,52.08,52.17,51.98,52.0,41182.0,43.7831,43.8587,43.699,43.7158,41182.0
2020-03-11 13:25:00,52.03,52.26,52.0,52.13,179880.0,43.741,43.9344,43.7158,43.8251,179880.0
2020-03-11 13:30:00,52.13,52.24,52.1,52.17,115804.0,43.8251,43.9176,43.7999,43.8587,115804.0
2020-03-11 13:35:00,52.19,52.2,52.02,52.06,104215.0,43.8755,43.8839,43.7326,43.7662,104215.0
2020-03-11 13:40:00,52.06,52.25,52.05,52.22,124366.0,43.7662,43.926,43.7578,43.9008,124366.0
2020-03-11 13:45:00,52.19,52.63,52.15,52.57,67807.0,43.8755,44.2454,43.8419,44.195,67807.0
2020-03-11 13:50:00,52.58,52.58,52.39,52.51,55160.0,44.2034,44.2034,44.0437,44.1446,55160.0
2020-03-11 13:55:00,52.51,52.75,52.5,52.59,61593.0,44.1446,44.3463,44.1361,44.2118,61593.0
2020-03-11 14:00:00,52.6,52.67,52.45,52.45,121371.0,44.2202,44.2791,44.0941,44.0941,121371.0
2020-03-11 14:05:00,52.47,52.65,52.37,52.43,85510.0,44.1109,44.2622,44.0269,44.0773,85510.0
2020-03-11 14:10:00,52.43,52.56,52.43,52.52,114394.0,44.0773,44.1866,44.0773,44.153,114394.0
2020-03-11 14:15:00,52.52,52.68,52.47,52.48,61550.0,44.153,44.2875,44.1109,44.1193,61550.0
2020-03-11 14:20:00,52.47,52.6,52.42,52.53,193815.0,44.1109,44.2202,44.0689,44.1614,193815.0
2020-03-11 14:25:00,52.54,52.61,52.45,52.49,111500.0,44.1698,44.2286,44.0941,44.1277,111500.0
2020-03-11 14:30:00,52.48,52.71,52.47,52.5,116432.0,44.1193,44.3127,44.1109,44.1361,116432.0
2020-03-11 14:35:00,52.51,52.7,52.44,52.62,114281.0,44.1446,44.3043,44.0857,44.237,114281.0
2020-03-11 14:40:00,52.62,52.85,52.48,52.52,141815.0,44.237,44.4304,44.1193,44.153,141815.0
2020-03-11 14:45:00,52.54,52.73,52.43,52.48,128960.0,44.1698,44.3295,44.0773,44.1193,128960.0
2020-03-11 14:50:00,52.48,52.65,52.33,52.52,142308.0,44.1193,44.2622,43.9932,44.153,142308.0
2020-03-11 14:55:00,52.54,52.63,52.44,52.45,123408.0,44.1698,44.2454,44.0857,44.0941,123408.0
2020-03-11 15:00:00,52.45,52.66,52.37,52.41,133618.0,44.0941,44.2707,44.0269,44.0605,133618.0
2020-03-11 15:05:00,52.41,52.45,52.23,52.43,252369.0,44.0605,44.0941,43.9092,44.0773,252369.0
2020-03-11 15:10:00,52.41,52.55,52.4,52.48,146061.0,44.0605,44.1782,44.0521,44.1193,146061.0
2020-03-11 15:15:00,52.48,52.66,52.35,52.59,151218.0,44.1193,44.2707,44.01,44.2118,151218.0
2020-03-11 15:20:00,52.57,52.59,52.31,52.35,160743.0,44.195,44.2118,43.9764,44.01,160743.0
2020-03-11 15:25:00,52.36,52.78,52.36,52.74,134178.0,44.0184,44.3715,44.0184,44.3379,134178.0
2020-03-11 15:30:00,52.73,53.19,52.67,53.07,188701.0,44.3295,44.7162,44.2791,44.6153,188701.0
2020-03-11 15:35:00,53.05,53.35,52.94,53.18,237851.0,44.5985,44.8507,44.506,44.7078,237851.0
2020-03-11 15:40:00,53.19,53.27,52.75,52.82,92874.0,44.7162,44.7835,44.3463,44.4052,92874.0
2020-03-11 15:45:00,52.85,53.06,52.72,52.87,122956.0,44.4304,44.6069,44.3211,44.4472,122956.0
2020-03-11 15:50:00,52.85,53.09,52.46,52.79,280884.0,44.4304,44.6322,44.1025,44.3799,280884.0
2020-03-11 15:55:00,52.77,53.04,52.69,52.87,860359.0,44.3631,44.5901,44.2959,44.4472,860359.0
2020-03-12 09:30:00,49.2,49.91,49.19,49.82,227517.0,41.3619,41.9588,41.3535,41.8831,227517.0
2020-03-12 09:35:00,49.86,50.08,49.73,50.07,16036.0,41.9167,42.1017,41.8074,42.0933,16036.0
2020-03-12 09:40:00,50.07,50.07,50.07,50.07,0.0,42.0933,42.0933,42.0933,42.0933,0.0
2020-03-12 09:45:00,50.07,50.07,50.07,50.07,0.0,42.0933,42.0933,42.0933,42.0933,0.0
2020-03-12 09:50:00,48.0,49.4,47.53,48.45,93819.0,40.353,41.53,39.9579,40.7314,93819.0
2020-03-12 09:55:00,48.45,50.17,48.15,50.17,184333.0,40.7314,42.1773,40.4792,42.1773,184333.0
2020-03-12 10:00:00,50.19,50.38,49.31,49.33,214514.0,42.1942,42.3539,41.4543,41.4712,214514.0
2020-03-12 10:05:00,49.37,49.72,48.96,49.09,195114.0,41.5048,41.799,41.1601,41.2694,195114.0
2020-03-12 10:10:00,49.09,49.75,49.06,49.73,94567.0,41.2694,41.8243,41.2442,41.8074,94567.0
2020-03-12 10:15:00,49.74,50.15,49.63,49.75,92971.0,41.8158,42.1605,41.7234,41.8243,92971.0
2020-03-12 10:20:00,49.75,49.8,49.49,49.62,58022.0,41.8243,41.8663,41.6057,41.715,58022.0
2020-03-12 10:25:00,49.64,50.03,49.64,49.75,61210.0,41.7318,42.0596,41.7318,41.8243,61210.0
2020-03-12 10:30:00,49.75,50.07,49.67,49.98,77073.0,41.8243,42.0933,41.757,42.0176,77073.0
2020-03-12 10:35:00,49.98,50.08,49.75,49.79,72498.0,42.0176,42.1017,41.8243,41.8579,72498.0
2020-03-12 10:40:00,49.78,49.96,49.75,49.79,123227.0,41.8495,42.0008,41.8243,41.8579,123227.0
2020-03-12 10:45:00,49.79,49.96,49.75,49.75,87305.0,41.8579,42.0008,41.8243,41.8243,87305.0
2020-03-12 10:50:00,49.76,50.03,49.75,50.0,120777.0,41.8327,42.0596,41.8243,42.0344,120777.0
2020-03-12 10:55:00,50.0,50.09,49.89,49.98,134172.0,42.0344,42.1101,41.9419,42.0176,134172.0
2020-03-12 11:00:00,50.0,50.03,49.8,49.9,159501.0,42.0344,42.0596,41.8663,41.9504,159501.0
2020-03-12 11:05:00,49.92,49.92,49.47,49.54,46981.0,41.9672,41.9672,41.5889,41.6477,46981.0
2020-03-12 11:10:00,49.52,49.65,49.48,49.58,52288.0,41.6309,41.7402,41.5973,41.6813,52288.0
2020-03-12 11:15:00,49.56,49.71,49.43,49.56,105769.0,41.6645,41.7906,41.5552,41.6645,105769.0
2020-03-12 11:20:00,49.52,49.58,49.45,49.54,47280.0,41.6309,41.6813,41.572,41.6477,47280.0
2020-03-12 11:25:00,49.54,49.74,49.49,49.56,58890.0,41.6477,41.8158,41.6057,41.6645,58890.0
2020-03-12 11:30:00,49.59,49.74,49.45,49.52,77448.0,41.6897,41.8158,41.572,41.6309,77448.0
2020-03-12 11:35:00,49.53,49.58,49.33,49.39,102822.0,41.6393,41.6813,41.4712,41.5216,102822.0
2020-03-12 11:40:00,49.39,49.46,49.27,49.46,66499.0,41.5216,41.5805,41.4207,41.5805,66499.0
2020-03-12 11:45:00,49.48,49.48,49.29,49.3,84841.0,41.5973,41.5973,41.4375,41.4459,84841.0
2020-03-12 11:50:00,49.29,49.38,49.05,49.26,78361.0,41.4375,41.5132,41.2358,41.4123,78361.0
2020-03-12 11:55:00,49.25,49.49,49.25,49.4,51824.0,41.4039,41.6057,41.4039,41.53,51824.0
2020-03-12 12:00:00,49.38,49.5,49.29,49.29,73053.0,41.5132,41.6141,41.4375,41.4375,73053.0
2020-03-12 12:05:00,49.28,49.38,49.24,49.27,54877.0,41.4291,41.5132,41.3955,41.4207,54877.0
2020-03-12 12:10:00,49.26,49.31,49.16,49.19,116016.0,41.4123,41.4543,41.3282,41.3535,116016.0
2020-03-12 12:15:00,49.18,49.4,49.08,49.15,108400.0,41.3451,41.53,41.261,41.3198,108400.0
2020-03-12 12:20:00,49.17,49.52,49.11,49.45,68071.0,41.3367,41.6309,41.2862,41.572,68071.0
2020-03-12 12:25:00,49.44,49.56,49.33,49.35,46916.0,41.5636,41.6645,41.4712,41.488,46916.0
2020-03-12 12:30:00,49.32,49.35,49.17,49.18,52235.0,41.4628,41.488,41.3367,41.3451,52235.0
2020-03-12 12:35:00,49.19,49.39,49.11,49.26,63897.0,41.3535,41.5216,41.2862,41.4123,63897.0
2020-03-12 12:40:00,49.24,49.27,49.14,49.25,108977.0,41.3955,41.4207,41.3114,41.4039,108977.0
2020-03-12 12:45:00,49.25,49.38,49.15,49.21,70448.0,41.4039,41.5132,41.3198,41.3703,70448.0
2020-03-12 12:50:00,49.19,49.85,49.09,49.38,233050.0,41.3535,41.9083,41.2694,41.5132,233050.0
2020-03-12 12:55:00,49.34,50.64,49.29,50.27,106842.0,41.4796,42.5725,41.4375,42.2614,106842.0
2020-03-12 13:00:00,50.26,50.87,49.89,50.57,96673.0,42.253,42.7658,41.9419,42.5136,96673.0
2020-03-12 13:05:00,50.6,50.86,50.12,50.36,114927.0,42.5388,42.7574,42.1353,42.3371,114927.0
2020-03-12 13:10:00,50.36,50.61,49.71,50.0,92140.0,42.3371,42.5472,41.7906,42.0344,92140.0
2020-03-12 13:15:00,50.02,50.03,49.56,49.78,59711.0,42.0512,42.0596,41.6645,41.8495,59711.0
2020-03-12 13:20:00,49.79,49.83,49.52,49.58,100511.0,41.8579,41.8915,41.6309,41.6813,100511.0
2020-03-12 13:25:00,49.57,49.83,49.48,49.56,90034.0,41.6729,41.8915,41.5973,41.6645,90034.0
2020-03-12 13:30:00,49.52,49.79,49.39,49.44,70265.0,41.6309,41.8579,41.5216,41.5636,70265.0
2020-03-12 13:35:00,49.4,49.49,49.07,49.18,145118.0,41.53,41.6057,41.2526,41.3451,145118.0
2020-03-12 13:40:00,49.18,49.38,49.04,49.38,87751.0,41.3451,41.5132,41.2274,41.5132,87751.0
2020-03-12 13:45:00,49.36,49.77,49.22,49.7,68432.0,41.4964,41.8411,41.3787,41.7822,68432.0
2020-03-12 13:50:00,49.71,49.88,49.34,49.44,81999.0,41.7906,41.9335,41.4796,41.5636,81999.0
2020-03-12 13:55:00,49.45,49.83,49.39,49.78,39175.0,41.572,41.8915,41.5216,41.8495,39175.0
2020-03-12 14:00:00,49.81,49.93,49.24,49.44,84271.0,41.8747,41.9756,41.3955,41.5636,84271.0
2020-03-12 14:05:00,49.48,49.62,49.24,49.46,63244.0,41.5973,41.715,41.3955,41.5805,63244.0
2020-03-12 14:10:00,49.47,49.5,49.13,49.23,131208.0,41.5889,41.6141,41.303,41.3871,131208.0
2020-03-12 14:15:00,49.2,49.4,49.18,49.28,134321.0,41.3619,41.53,41.3451,41.4291,134321.0
2020-03-12 14:20:00,49.28,49.4,49.23,49.3,155408.0,41.4291,41.53,41.3871,41.4459,155408.0
2020-03-12 14:25:00,49.31,49.71,49.3,49.49,74250.0,41.4543,41.7906,41.4459,41.6057,74250.0
2020-03-12 14:30:00,49.47,49.55,49.21,49.28,64547.0,41.5889,41.6561,41.3703,41.4291,64547.0
2020-03-12 14:35:00,49.28,49.32,48.91,49.02,46373.0,41.4291,41.4628,41.1181,41.2105,46373.0
2020-03-12 14:40:00,49.02,49.15,48.98,49.1,65889.0,41.2105,41.3198,41.1769,41.2778,65889.0
2020-03-12 14:45:00,49.11,49.55,48.96,49.53,92542.0,41.2862,41.6561,41.1601,41.6393,92542.0
2020-03-12 14:50:00,49.52,49.72,49.29,49.56,85906.0,41.6309,41.799,41.4375,41.6645,85906.0
2020-03-12 14:55:00,49.56,49.6,49.13,49.15,41600.0,41.6645,41.6981,41.303,41.3198,41600.0
2020-03-12 15:00:00,49.16,49.34,49.16,49.26,46459.0,41.3282,41.4796,41.3282,41.4123,46459.0
2020-03-12 15:05:00,49.25,49.62,49.09,49.43,68306.0,41.4039,41.715,41.2694,41.5552,68306.0
2020-03-12 15:10:00,49.43,49.97,49.43,49.56,78359.0,41.5552,42.0092,41.5552,41.6645,78359.0
2020-03-12 15:15:00,49.56,49.56,49.17,49.34,63864.0,41.6645,41.6645,41.3367,41.4796,63864.0
2020-03-12 15:20:00,49.34,49.49,49.22,49.34,87997.0,41.4796,41.6057,41.3787,41.4796,87997.0
2020-03-12 15:25:00,49.32,49.51,49.29,49.41,64937.0,41.4628,41.6225,41.4375,41.5384,64937.0
2020-03-12 15:30:00,49.41,49.64,49.38,49.39,103808.0,41.5384,41.7318,41.5132,41.5216,103808.0
2020-03-12 15:35:00,49.39,49.53,49.32,49.47,146718.0,41.5216,41.6393,41.4628,41.5889,146718.0
2020-03-12 15:40:00,49.46,49.81,49.39,49.41,129597.0,41.5805,41.8747,41.5216,41.5384,129597.0
2020-03-12 15:45:00,49.42,49.88,49.39,49.74,177290.0,41.5468,41.9335,41.5216,41.8158,177290.0
2020-03-12 15:50:00,49.75,50.69,49.75,50.09,205538.0,41.8243,42.6145,41.8243,42.1101,205538.0
2020-03-12 15:55:00,50.09,50.27,49.94,50.01,499303.0,42.1101,42.2614,41.984,42.0428,499303.0
2020-03-13 09:30:00,52.95,53.57,52.93,53.06,331480.0,44.5145,45.0357,44.4976,44.6069,331480.0
2020-03-13 09:35:00,53.08,53.75,53.05,53.46,209980.0,44.6237,45.187,44.5985,44.9432,209980.0
2020-03-13 09:40:00,53.46,53.47,53.0,53.14,110942.0,44.9432,44.9516,44.5565,44.6742,110942.0
2020-03-13 09:45:00,53.16,53.31,52.6,52.65,85632.0,44.691,44.8171,44.2202,44.2622,85632.0
2020-03-13 09:50:00,52.65,52.67,51.14,51.14,120687.0,44.2622,44.2791,42.9928,42.9928,120687.0
2020-03-13 09:55:00,51.15,51.3,50.56,50.77,323785.0,43.0012,43.1273,42.5052,42.6818,323785.0
2020-03-13 10:00:00,50.75,51.39,50.74,51.27,225149.0,42.6649,43.203,42.6565,43.1021,225149.0
2020-03-13 10:05:00,51.23,51.46,51.14,51.34,135604.0,43.0685,43.2618,42.9928,43.1609,135604.0
2020-03-13 10:10:00,51.29,51.69,51.22,51.5,83889.0,43.1189,43.4552,43.0601,43.2955,83889.0
2020-03-13 10:15:00,51.58,52.65,51.5,52.65,124166.0,43.3627,44.2622,43.2955,44.2622,124166.0
2020-03-13 10:20:00,52.7,53.0,52.5,52.91,135108.0,44.3043,44.5565,44.1361,44.4808,135108.0
2020-03-13 10:25:00,52.92,52.92,52.3,52.31,119843.0,44.4892,44.4892,43.968,43.9764,119843.0
2020-03-13 10:30:00,52.33,52.59,52.11,52.23,86531.0,43.9932,44.2118,43.8083,43.9092,86531.0
2020-03-13 10:35:00,52.23,52.24,51.64,51.8,85806.0,43.9092,43.9176,43.4132,43.5477,85806.0
2020-03-13 10:40:00,51.84,51.93,51.56,51.79,71459.0,43.5813,43.657,43.3459,43.5393,71459.0
2020-03-13 10:45:00,51.79,52.08,51.73,52.0,42070.0,43.5393,43.7831,43.4888,43.7158,42070.0
2020-03-13 10:50:00,51.98,52.27,51.88,52.11,46055.0,43.699,43.9428,43.6149,43.8083,46055.0
2020-03-13 10:55:00,52.12,52.2,51.81,51.92,71782.0,43.8167,43.8839,43.5561,43.6485,71782.0
2020-03-13 11:00:00,51.93,52.32,51.93,52.11,101504.0,43.657,43.9848,43.657,43.8083,101504.0
2020-03-13 11:05:00,52.11,52.2,52.01,52.16,53688.0,43.8083,43.8839,43.7242,43.8503,53688.0
2020-03-13 11:10:00,52.16,52.32,51.72,52.27,65455.0,43.8503,43.9848,43.4804,43.9428,65455.0
2020-03-13 11:15:00,52.25,52.3,51.68,52.02,57868.0,43.926,43.968,43.4468,43.7326,57868.0
2020-03-13 11:20:00,52.05,52.28,51.9,51.94,41200.0,43.7578,43.9512,43.6317,43.6654,41200.0
2020-03-13 11:25:00,51.95,52.0,51.19,51.19,34505.0,43.6738,43.7158,43.0348,43.0348,34505.0
2020-03-13 11:30:00,51.18,51.39,50.06,50.06,99186.0,43.0264,43.203,42.0849,42.0849,99186.0
2020-03-13 11:35:00,50.04,51.13,50.02,51.12,333273.0,42.0681,42.9844,42.0512,42.976,333273.0
2020-03-13 11:40:00,51.14,51.36,51.01,51.24,47738.0,42.9928,43.1778,42.8835,43.0769,47738.0
2020-03-13 11:45:00,51.27,51.47,50.95,50.99,50926.0,43.1021,43.2702,42.8331,42.8667,50926.0
2020-03-13 11:50:00,50.99,51.45,50.99,51.28,42609.0,42.8667,43.2534,42.8667,43.1105,42609.0
2020-03-13 11:55:00,51.32,51.71,51.32,51.37,34784.0,43.1441,43.472,43.1441,43.1862,34784.0
2020-03-13 12:00:00,51.42,51.49,51.04,51.15,29722.0,43.2282,43.287,42.9087,43.0012,29722.0
2020-03-13 12:05:00,51.19,51.49,51.19,51.41,39109.0,43.0348,43.287,43.0348,43.2198,39109.0
2020-03-13 12:10:00,51.4,51.54,51.26,51.36,70102.0,43.2114,43.3291,43.0937,43.1778,70102.0
2020-03-13 12:15:00,51.31,51.5,51.25,51.31,40449.0,43.1357,43.2955,43.0853,43.1357,40449.0
2020-03-13 12:20:00,51.33,51.47,51.26,51.36,42678.0,43.1525,43.2702,43.0937,43.1778,42678.0
2020-03-13 12:25:00,51.36,51.46,51.24,51.36,50421.0,43.1778,43.2618,43.0769,43.1778,50421.0
2020-03-13 12:30:00,51.33,51.66,51.28,51.56,252878.0,43.1525,43.43,43.1105,43.3459,252878.0
2020-03-13 12:35:00,51.55,51.91,51.39,51.9,38926.0,43.3375,43.6401,43.203,43.6317,38926.0
2020-03-13 12:40:00,51.89,52.24,51.86,52.23,73919.0,43.6233,43.9176,43.5981,43.9092,73919.0
2020-03-13 12:45:00,52.24,52.42,52.17,52.34,44921.0,43.9176,44.0689,43.8587,44.0016,44921.0
2020-03-13 12:50:00,52.36,52.46,52.06,52.22,154550.0,44.0184,44.1025,43.7662,43.9008,154550.0
2020-03-13 12:55:00,52.22,52.42,52.04,52.18,47572.0,43.9008,44.0689,43.7494,43.8671,47572.0
2020-03-13 13:00:00,52.19,52.31,51.96,52.01,32823.0,43.8755,43.9764,43.6822,43.7242,32823.0
2020-03-13 13:05:00,52.03,52.03,51.69,51.74,38930.0,43.741,43.741,43.4552,43.4972,38930.0
2020-03-13 13:10:00,51.77,52.09,51.65,52.07,36150.0,43.5224,43.7915,43.4216,43.7746,36150.0
2020-03-13 13:15:00,52.1,52.21,52.07,52.16,20925.0,43.7999,43.8923,43.7746,43.8503,20925.0
2020-03-13 13:20:00,52.17,52.53,52.17,52.53,38441.0,43.8587,44.1614,43.8587,44.1614,38441.0
2020-03-13 13:25:00,52.49,52.64,52.41,52.64,35847.0,44.1277,44.2538,44.0605,44.2538,35847.0
2020-03-13 13:30:00,52.61,52.8,52.24,52.24,49515.0,44.2286,44.3884,43.9176,43.9176,49515.0
2020-03-13 13:35:00,52.23,52.24,51.84,52.05,50849.0,43.9092,43.9176,43.5813,43.7578,50849.0
2020-03-13 13:40:00,52.02,52.69,51.99,52.44,56522.0,43.7326,44.2959,43.7074,44.0857,56522.0
2020-03-13 13:45:00,52.44,52.62,52.21,52.28,49260.0,44.0857,44.237,43.8923,43.9512,49260.0
2020-03-13 13:50:00,52.29,52.62,52.28,52.47,54033.0,43.9596,44.237,43.9512,44.1109,54033.0
2020-03-13 13:55:00,52.43,52.46,52.28,52.33,34531.0,44.0773,44.1025,43.9512,43.9932,34531.0
2020-03-13 14:00:00,52.3,52.31,52.01,52.2,52598.0,43.968,43.9764,43.7242,43.8839,52598.0
2020-03-13 14:05:00,52.21,52.34,51.79,52.09,37925.0,43.8923,44.0016,43.5393,43.7915,37925.0
2020-03-13 14:10:00,52.13,52.39,52.04,52.26,66666.0,43.8251,44.0437,43.7494,43.9344,66666.0
2020-03-13 14:15:00,52.26,52.57,52.21,52.36,58070.0,43.9344,44.195,43.8923,44.0184,58070.0
2020-03-13 14:20:00,52.36,52.46,52.17,52.36,48322.0,44.0184,44.1025,43.8587,44.0184,48322.0
2020-03-13 14:25:00,52.35,52.36,51.74,51.87,66953.0,44.01,44.0184,43.4972,43.6065,66953.0
2020-03-13 14:30:00,51.91,51.93,51.72,51.86,47690.0,43.6401,43.657,43.4804,43.5981,47690.0
2020-03-13 14:35:00,51.87,51.93,51.63,51.72,46614.0,43.6065,43.657,43.4047,43.4804,46614.0
2020-03-13 14:40:00,51.72,52.18,51.64,52.13,143863.0,43.4804,43.8671,43.4132,43.8251,143863.0
2020-03-13 14:45:00,52.12,52.12,51.88,51.96,171516.0,43.8167,43.8167,43.6149,43.6822,171516.0
2020-03-13 14:50:00,51.93,52.22,51.53,51.99,144266.0,43.657,43.9008,43.3207,43.7074,144266.0
2020-03-13 14:55:00,52.0,52.28,51.87,52.22,61390.0,43.7158,43.9512,43.6065,43.9008,61390.0
2020-03-13 15:00:00,52.21,52.42,51.93,52.01,70547.0,43.8923,44.0689,43.657,43.7242,70547.0
2020-03-13 15:05:00,52.0,52.31,51.89,51.96,50981.0,43.7158,43.9764,43.6233,43.6822,50981.0
2020-03-13 15:10:00,51.98,52.14,51.5,51.98,86723.0,43.699,43.8335,43.2955,43.699,86723.0
2020-03-13 15:15:00,51.97,52.15,51.83,51.97,67698.0,43.6906,43.8419,43.5729,43.6906,67698.0
2020-03-13 15:20:00,51.99,52.73,51.89,52.66,64122.0,43.7074,44.3295,43.6233,44.2707,64122.0
2020-03-13 15:25:00,52.66,52.79,52.38,52.5,60872.0,44.2707,44.3799,44.0353,44.1361,60872.0
2020-03-13 15:30:00,52.53,52.73,51.3,51.63,111709.0,44.1614,44.3295,43.1273,43.4047,111709.0
2020-03-13 15:35:00,51.61,52.27,51.48,52.03,117855.0,43.3879,43.9428,43.2786,43.741,117855.0
2020-03-13 15:40:00,52.02,52.74,51.85,52.52,114972.0,43.7326,44.3379,43.5897,44.153,114972.0
2020-03-13 15:45:00,52.54,53.0,52.54,52.94,178922.0,44.1698,44.5565,44.1698,44.506,178922.0
2020-03-13 15:50:00,52.95,53.28,52.81,53.15,252299.0,44.5145,44.7919,44.3968,44.6826,252299.0
2020-03-13 15:55:00,53.16,53.5,52.89,53.48,453705.0,44.691,44.9768,44.464,44.96,453705.0
2020-03-16 09:30:00,49.4,49.4,49.4,49.4,0.0,41.53,41.53,41.53,41.53,0.0
2020-03-16 09:35:00,49.4,49.4,49.4,49.4,0.0,41.53,41.53,41.53,41.53,0.0
2020-03-16 09:40:00,49.4,49.4,49.4,49.4,0.0,41.53,41.53,41.53,41.53,0.0
2020-03-16 09:45:00,49.4,50.36,48.75,49.56,235745.0,41.53,42.3371,40.9836,41.6645,235745.0
2020-03-16 09:50:00,49.56,50.62,49.47,50.62,146011.0,41.6645,42.5557,41.5889,42.5557,146011.0
2020-03-16 09:55:00,50.63,51.5,50.63,51.0,140085.0,42.5641,43.2955,42.5641,42.8751,140085.0
2020-03-16 10:00:00,50.95,51.66,50.75,51.29,147086.0,42.8331,43.43,42.6649,43.1189,147086.0
2020-03-16 10:05:00,51.31,52.38,51.31,52.29,103456.0,43.1357,44.0353,43.1357,43.9596,103456.0
2020-03-16 10:10:00,52.32,52.46,51.91,52.06,97911.0,43.9848,44.1025,43.6401,43.7662,97911.0
2020-03-16 10:15:00,52.09,52.17,51.77,52.15,175498.0,43.7915,43.8587,43.5224,43.8419,175498.0
2020-03-16 10:20:00,52.12,52.44,51.89,52.12,108587.0,43.8167,44.0857,43.6233,43.8167,108587.0
2020-03-16 10:25:00,52.09,52.21,51.89,52.01,140117.0,43.7915,43.8923,43.6233,43.7242,140117.0
2020-03-16 10:30:00,52.05,52.34,51.7,52.34,127542.0,43.7578,44.0016,43.4636,44.0016,127542.0
2020-03-16 10:35:00,52.34,52.36,51.8,52.17,125133.0,44.0016,44.0184,43.5477,43.8587,125133.0
2020-03-16 10:40:00,52.18,52.8,51.8,52.69,211374.0,43.8671,44.3884,43.5477,44.2959,211374.0
2020-03-16 10:45:00,52.7,53.62,52.7,53.38,107452.0,44.3043,45.0777,44.3043,44.876,107452.0
2020-03-16 10:50:00,53.41,54.66,53.4,54.66,187628.0,44.9012,45.952,44.8928,45.952,187628.0
2020-03-16 10:55:00,54.68,54.78,54.23,54.42,151209.0,45.9688,46.0529,45.5905,45.7503,151209.0
2020-03-16 11:00:00,54.39,54.65,54.2,54.34,124117.0,45.725,45.9436,45.5653,45.683,124117.0
2020-03-16 11:05:00,54.36,54.82,54.25,54.8,128553.0,45.6998,46.0865,45.6073,46.0697,128553.0
2020-03-16 11:10:00,54.79,55.29,54.79,55.25,145604.0,46.0613,46.4817,46.0613,46.448,145604.0
2020-03-16 11:15:00,55.24,55.63,55.24,55.62,206132.0,46.4396,46.7675,46.4396,46.7591,206132.0
2020-03-16 11:20:00,55.63,55.83,55.45,55.79,130109.0,46.7675,46.9356,46.6162,46.902,130109.0
2020-03-16 11:25:00,55.82,55.86,55.51,55.7,107404.0,46.9272,46.9609,46.6666,46.8263,107404.0
2020-03-16 11:30:00,55.7,55.84,54.87,54.93,124798.0,46.8263,46.944,46.1286,46.179,124798.0
2020-03-16 11:35:00,54.94,54.94,54.57,54.7,132673.0,46.1874,46.1874,45.8764,45.9857,132673.0
2020-03-16 11:40:00,54.79,54.87,54.33,54.66,107621.0,46.0613,46.1286,45.6746,45.952,107621.0
2020-03-16 11:45:00,54.64,55.06,54.45,55.06,83193.0,45.9352,46.2883,45.7755,46.2883,83193.0
2020-03-16 11:50:00,55.09,55.12,54.59,54.68,71267.0,46.3135,46.3387,45.8932,45.9688,71267.0
2020-03-16 11:55:00,54.68,54.74,54.36,54.6,79510.0,45.9688,46.0193,45.6998,45.9016,79510.0
2020-03-16 12:00:00,54.6,54.96,54.51,54.96,100870.0,45.9016,46.2042,45.8259,46.2042,100870.0
2020-03-16 12:05:00,54.97,55.07,54.48,54.54,87273.0,46.2126,46.2967,45.8007,45.8511,87273.0
2020-03-16 12:10:00,54.53,54.7,54.41,54.6,220545.0,45.8427,45.9857,45.7419,45.9016,220545.0
2020-03-16 12:15:00,54.58,54.58,54.02,54.09,102858.0,45.8848,45.8848,45.414,45.4728,102858.0
2020-03-16 12:20:00,54.08,54.28,54.05,54.26,72086.0,45.4644,45.6326,45.4392,45.6158,72086.0
2020-03-16 12:25:00,54.26,54.83,54.16,54.39,93861.0,45.6158,46.0949,45.5317,45.725,93861.0
2020-03-16 12:30:00,54.41,54.63,54.31,54.4,69710.0,45.7419,45.9268,45.6578,45.7335,69710.0
2020-03-16 12:35:00,54.4,54.91,54.36,54.69,149875.0,45.7335,46.1622,45.6998,45.9773,149875.0
2020-03-16 12:40:00,54.72,54.96,54.69,54.94,104722.0,46.0025,46.2042,45.9773,46.1874,104722.0
2020-03-16 12:45:00,54.94,54.97,53.82,53.82,114183.0,46.1874,46.2126,45.2459,45.2459,114183.0
2020-03-16 12:50:00,53.86,54.01,53.6,53.66,65655.0,45.2795,45.4056,45.0609,45.1113,65655.0
2020-03-16 12:55:00,53.66,54.37,53.5,54.33,96470.0,45.1113,45.7082,44.9768,45.6746,96470.0
2020-03-16 13:00:00,54.34,54.76,54.28,54.6,83172.0,45.683,46.0361,45.6326,45.9016,83172.0
2020-03-16 13:05:00,54.64,54.64,54.37,54.45,61415.0,45.9352,45.9352,45.7082,45.7755,61415.0
2020-03-16 13:10:00,54.48,54.87,54.36,54.52,60355.0,45.8007,46.1286,45.6998,45.8343,60355.0
2020-03-16 13:15:00,54.52,54.54,53.99,54.14,48979.0,45.8343,45.8511,45.3888,45.5149,48979.0
2020-03-16 13:20:00,54.15,54.56,54.05,54.51,56023.0,45.5233,45.868,45.4392,45.8259,56023.0
2020-03-16 13:25:00,54.4,54.53,54.25,54.48,69508.0,45.7335,45.8427,45.6073,45.8007,69508.0
2020-03-16 13:30:00,54.41,54.41,53.55,53.84,52861.0,45.7419,45.7419,45.0189,45.2627,52861.0
2020-03-16 13:35:00,53.85,54.36,53.51,54.22,63992.0,45.2711,45.6998,44.9852,45.5821,63992.0
2020-03-16 13:40:00,54.27,54.27,53.93,53.99,51257.0,45.6242,45.6242,45.3383,45.3888,51257.0
2020-03-16 13:45:00,53.96,54.29,53.92,54.16,75536.0,45.3636,45.641,45.3299,45.5317,75536.0
2020-03-16 13:50:00,54.19,54.43,54.02,54.29,78681.0,45.5569,45.7587,45.414,45.641,78681.0
2020-03-16 13:55:00,54.29,54.5,54.28,54.39,56687.0,45.641,45.8175,45.6326,45.725,56687.0
2020-03-16 14:00:00,54.39,54.61,54.22,54.37,142060.0,45.725,45.91,45.5821,45.7082,142060.0
2020-03-16 14:05:00,54.36,54.72,54.33,54.59,70803.0,45.6998,46.0025,45.6746,45.8932,70803.0
2020-03-16 14:10:00,54.57,54.69,54.38,54.5,60213.0,45.8764,45.9773,45.7166,45.8175,60213.0
2020-03-16 14:15:00,54.49,54.69,54.24,54.31,94974.0,45.8091,45.9773,45.5989,45.6578,94974.0
2020-03-16 14:20:00,54.31,54.65,54.3,54.36,81542.0,45.6578,45.9436,45.6494,45.6998,81542.0
2020-03-16 14:25:00,54.36,54.75,54.3,54.75,108437.0,45.6998,46.0277,45.6494,46.0277,108437.0
2020-03-16 14:30:00,54.76,55.45,54.66,55.44,149832.0,46.0361,46.6162,45.952,46.6078,149832.0
2020-03-16 14:35:00,55.45,55.55,54.86,54.96,138491.0,46.6162,46.7002,46.1202,46.2042,138491.0
2020-03-16 14:40:00,54.94,55.03,54.69,54.96,76253.0,46.1874,46.2631,45.9773,46.2042,76253.0
2020-03-16 14:45:00,54.96,55.14,54.67,55.03,91672.0,46.2042,46.3556,45.9604,46.2631,91672.0
2020-03-16 14:50:00,55.05,55.47,54.9,55.28,185457.0,46.2799,46.633,46.1538,46.4733,185457.0
2020-03-16 14:55:00,55.25,55.41,54.95,55.29,139014.0,46.448,46.5825,46.1958,46.4817,139014.0
2020-03-16 15:00:00,55.29,55.66,55.09,55.21,132412.0,46.4817,46.7927,46.3135,46.4144,132412.0
2020-03-16 15:05:00,55.23,55.52,54.9,54.91,112195.0,46.4312,46.675,46.1538,46.1622,112195.0
2020-03-16 15:10:00,54.89,55.05,54.35,54.41,124708.0,46.1454,46.2799,45.6914,45.7419,124708.0
2020-03-16 15:15:00,54.38,54.61,54.12,54.46,161567.0,45.7166,45.91,45.4981,45.7839,161567.0
2020-03-16 15:20:00,54.44,54.76,54.26,54.34,148523.0,45.7671,46.0361,45.6158,45.683,148523.0
2020-03-16 15:25:00,54.35,54.54,53.84,53.91,158636.0,45.6914,45.8511,45.2627,45.3215,158636.0
2020-03-16 15:30:00,53.91,53.91,52.76,52.86,370094.0,45.3215,45.3215,44.3547,44.4388,370094.0
2020-03-16 15:35:00,52.87,53.35,52.75,53.35,203313.0,44.4472,44.8507,44.3463,44.8507,203313.0
2020-03-16 15:40:00,53.35,54.38,53.15,54.34,218343.0,44.8507,45.7166,44.6826,45.683,218343.0
2020-03-16 15:45:00,54.38,54.38,53.49,53.51,265861.0,45.7166,45.7166,44.9684,44.9852,265861.0
2020-03-16 15:50:00,53.5,53.66,53.28,53.46,492470.0,44.9768,45.1113,44.7919,44.9432,492470.0
2020-03-16 15:55:00,53.41,53.7,53.16,53.37,1024997.0,44.9012,45.145,44.691,44.8675,1024997.0
2020-03-17 09:30:00,53.96,54.22,53.4,53.5,400766.0,45.3636,45.5821,44.8928,44.9768,400766.0
2020-03-17 09:35:00,53.46,54.3,53.42,53.58,179924.0,44.9432,45.6494,44.9096,45.0441,179924.0
2020-03-17 09:40:00,53.55,54.34,53.24,53.46,107477.0,45.0189,45.683,44.7583,44.9432,107477.0
2020-03-17 09:45:00,53.48,54.3,53.33,53.35,170499.0,44.96,45.6494,44.8339,44.8507,170499.0
2020-03-17 09:50:00,53.3,53.78,53.29,53.35,105906.0,44.8087,45.2122,44.8003,44.8507,105906.0
2020-03-17 09:55:00,53.38,53.92,53.24,53.33,92960.0,44.876,45.3299,44.7583,44.8339,92960.0
2020-03-17 10:00:00,53.38,53.97,52.93,53.95,166972.0,44.876,45.372,44.4976,45.3551,166972.0
2020-03-17 10:05:00,53.97,54.79,53.74,54.68,224193.0,45.372,46.0613,45.1786,45.9688,224193.0
2020-03-17 10:10:00,54.59,55.07,54.51,54.83,129361.0,45.8932,46.2967,45.8259,46.0949,129361.0
2020-03-17 10:15:00,54.85,55.56,54.7,55.51,151112.0,46.1118,46.7087,45.9857,46.6666,151112.0
2020-03-17 10:20:00,55.5,55.98,55.28,55.73,125830.0,46.6582,47.0617,46.4733,46.8516,125830.0
2020-03-17 10:25:00,55.65,56.4,55.65,56.23,230542.0,46.7843,47.4148,46.7843,47.2719,230542.0
2020-03-17 10:30:00,56.24,56.34,55.53,55.9,170340.0,47.2803,47.3644,46.6834,46.9945,170340.0
2020-03-17 10:35:00,55.88,56.32,55.79,56.16,126850.0,46.9777,47.3476,46.902,47.2131,126850.0
2020-03-17 10:40:00,56.18,56.89,56.09,56.87,152192.0,47.2299,47.8268,47.1542,47.81,152192.0
2020-03-17 10:45:00,56.89,56.9,56.34,56.49,146203.0,47.8268,47.8352,47.3644,47.4905,146203.0
2020-03-17 10:50:00,56.49,56.52,55.86,56.31,119348.0,47.4905,47.5157,46.9609,47.3392,119348.0
2020-03-17 10:55:00,56.33,57.37,56.14,57.17,156757.0,47.356,48.2303,47.1963,48.0622,156757.0
2020-03-17 11:00:00,57.2,57.92,56.77,57.49,186509.0,48.0874,48.6927,47.7259,48.3312,186509.0
2020-03-17 11:05:00,57.51,58.45,57.44,58.4,191777.0,48.348,49.1382,48.2891,49.0962,191777.0
2020-03-17 11:10:00,58.4,58.65,58.16,58.46,155374.0,49.0962,49.3064,48.8944,49.1466,155374.0
2020-03-17 11:15:00,58.45,58.78,58.19,58.77,207442.0,49.1382,49.4157,48.9197,49.4073,207442.0
2020-03-17 11:20:00,58.78,58.84,58.19,58.37,187090.0,49.4157,49.4661,48.9197,49.071,187090.0
2020-03-17 11:25:00,58.43,58.68,58.02,58.48,234238.0,49.1214,49.3316,48.7767,49.1635,234238.0
2020-03-17 11:30:00,58.45,59.65,58.45,58.88,164533.0,49.1382,50.1471,49.1382,49.4997,164533.0
2020-03-17 11:35:00,58.93,59.0,58.35,58.71,191102.0,49.5418,49.6006,49.0542,49.3568,191102.0
2020-03-17 11:40:00,58.7,59.06,58.65,58.8,197355.0,49.3484,49.6511,49.3064,49.4325,197355.0
2020-03-17 11:45:00,58.84,58.98,58.62,58.75,142053.0,49.4661,49.5838,49.2812,49.3904,142053.0
2020-03-17 11:50:00,58.71,59.0,58.58,58.8,120183.0,49.3568,49.6006,49.2475,49.4325,120183.0
2020-03-17 11:55:00,58.75,58.79,58.1,58.41,149224.0,49.3904,49.4241,48.844,49.1046,149224.0
2020-03-17 12:00:00,58.39,58.53,58.04,58.47,152595.0,49.0878,49.2055,48.7936,49.1551,152595.0
2020-03-17 12:05:00,58.46,59.0,58.39,58.96,217358.0,49.1466,49.6006,49.0878,49.567,217358.0
2020-03-17 12:10:00,58.93,59.3,58.78,59.23,265635.0,49.5418,49.8528,49.4157,49.794,265635.0
2020-03-17 12:15:00,59.24,59.42,58.93,59.11,214629.0,49.8024,49.9537,49.5418,49.6931,214629.0
2020-03-17 12:20:00,59.09,59.26,58.74,59.12,159912.0,49.6763,49.8192,49.382,49.7015,159912.0
2020-03-17 12:25:00,59.14,59.28,58.32,58.35,297023.0,49.7183,49.836,49.029,49.0542,297023.0
2020-03-17 12:30:00,58.35,58.72,57.72,58.19,192727.0,49.0542,49.3652,48.5245,48.9197,192727.0
2020-03-17 12:35:00,58.16,58.2,57.34,57.6,203101.0,48.8944,48.9281,48.2051,48.4237,203101.0
2020-03-17 12:40:00,57.56,58.05,57.56,58.01,134019.0,48.39,48.802,48.39,48.7683,134019.0
2020-03-17 12:45:00,58.01,58.4,58.0,58.23,113562.0,48.7683,49.0962,48.7599,48.9533,113562.0
2020-03-17 12:50:00,58.21,58.48,58.0,58.45,101566.0,48.9365,49.1635,48.7599,49.1382,101566.0
2020-03-17 12:55:00,58.43,58.65,58.33,58.58,153493.0,49.1214,49.3064,49.0374,49.2475,153493.0
2020-03-17 13:00:00,58.65,59.09,58.58,58.81,154476.0,49.3064,49.6763,49.2475,49.4409,154476.0
2020-03-17 13:05:00,58.83,59.03,58.5,58.95,125095.0,49.4577,49.6258,49.1803,49.5586,125095.0
2020-03-17 13:10:00,58.89,59.0,58.04,58.2,137399.0,49.5081,49.6006,48.7936,48.9281,137399.0
2020-03-17 13:15:00,58.17,58.73,58.12,58.65,95251.0,48.9028,49.3736,48.8608,49.3064,95251.0
2020-03-17 13:20:00,58.67,58.92,58.16,58.74,197971.0,49.3232,49.5334,48.8944,49.382,197971.0
2020-03-17 13:25:00,58.77,59.04,58.59,58.89,103552.0,49.4073,49.6342,49.2559,49.5081,103552.0
2020-03-17 13:30:00,58.92,59.1,58.77,58.98,166812.0,49.5334,49.6847,49.4073,49.5838,166812.0
2020-03-17 13:35:00,58.98,59.23,58.87,59.23,106587.0,49.5838,49.794,49.4913,49.794,106587.0
2020-03-17 13:40:00,59.2,59.25,58.99,59.21,128788.0,49.7688,49.8108,49.5922,49.7772,128788.0
2020-03-17 13:45:00,59.23,59.43,59.14,59.19,83270.0,49.794,49.9621,49.7183,49.7604,83270.0
2020-03-17 13:50:00,59.22,59.44,59.13,59.31,81240.0,49.7856,49.9705,49.7099,49.8612,81240.0
2020-03-17 13:55:00,59.27,59.51,59.18,59.33,122328.0,49.8276,50.0294,49.7519,49.878,122328.0
2020-03-17 14:00:00,59.3,59.49,58.69,59.49,134349.0,49.8528,50.0126,49.34,50.0126,134349.0
2020-03-17 14:05:00,59.46,59.89,59.41,59.69,139815.0,49.9873,50.3488,49.9453,50.1807,139815.0
2020-03-17 14:10:00,59.73,59.86,59.42,59.5,94300.0,50.2143,50.3236,49.9537,50.021,94300.0
2020-03-17 14:15:00,59.54,59.84,59.26,59.76,113344.0,50.0546,50.3068,49.8192,50.2395,113344.0
2020-03-17 14:20:00,59.81,59.85,58.91,59.24,105218.0,50.2816,50.3152,49.525,49.8024,105218.0
2020-03-17 14:25:00,59.22,59.6,59.05,59.37,100105.0,49.7856,50.105,49.6427,49.9117,100105.0
2020-03-17 14:30:00,59.37,59.75,59.35,59.68,146327.0,49.9117,50.2311,49.8949,50.1723,146327.0
2020-03-17 14:35:00,59.68,59.84,59.2,59.48,111031.0,50.1723,50.3068,49.7688,50.0042,111031.0
2020-03-17 14:40:00,59.52,59.85,59.34,59.43,107590.0,50.0378,50.3152,49.8865,49.9621,107590.0
2020-03-17 14:45:00,59.43,59.6,59.05,59.1,104283.0,49.9621,50.105,49.6427,49.6847,104283.0
2020-03-17 14:50:00,59.03,59.17,58.74,59.13,123598.0,49.6258,49.7435,49.382,49.7099,123598.0
2020-03-17 14:55:00,59.15,59.32,59.02,59.19,147838.0,49.7267,49.8696,49.6174,49.7604,147838.0
2020-03-17 15:00:00,59.18,59.18,58.06,58.51,146213.0,49.7519,49.7519,48.8104,49.1887,146213.0
2020-03-17 15:05:00,58.57,59.25,58.38,58.95,144507.0,49.2391,49.8108,49.0794,49.5586,144507.0
2020-03-17 15:10:00,58.94,59.36,58.66,59.28,150590.0,49.5502,49.9033,49.3148,49.836,150590.0
2020-03-17 15:15:00,59.26,59.33,58.92,59.17,133896.0,49.8192,49.878,49.5334,49.7435,133896.0
2020-03-17 15:20:00,59.18,59.21,58.66,58.7,126527.0,49.7519,49.7772,49.3148,49.3484,126527.0
2020-03-17 15:25:00,58.72,58.92,58.55,58.67,145335.0,49.3652,49.5334,49.2223,49.3232,145335.0
2020-03-17 15:30:00,58.64,59.03,58.6,58.62,194071.0,49.298,49.6258,49.2643,49.2812,194071.0
2020-03-17 15:35:00,58.62,59.62,58.59,59.61,290035.0,49.2812,50.1218,49.2559,50.1134,290035.0
2020-03-17 15:40:00,59.6,59.95,59.6,59.88,335654.0,50.105,50.3993,50.105,50.3404,335654.0
2020-03-17 15:45:00,59.88,59.89,59.39,59.39,311217.0,50.3404,50.3488,49.9285,49.9285,311217.0
2020-03-17 15:50:00,59.45,59.84,59.19,59.4,496071.0,49.9789,50.3068,49.7604,49.9369,496071.0
2020-03-17 15:55:00,59.42,59.57,56.66,59.56,1334131.0,49.9537,50.0798,47.6334,50.0714,1334131.0
2020-03-18 09:30:00,57.65,59.65,56.76,58.93,422447.0,48.4657,50.1471,47.7175,49.5418,422447.0
2020-03-18 09:35:00,58.93,59.62,57.98,59.46,192931.0,49.5418,50.1218,48.7431,49.9873,192931.0
2020-03-18 09:40:00,59.49,59.96,58.8,59.07,356746.0,50.0126,50.4077,49.4325,49.6595,356746.0
2020-03-18 09:45:00,59.13,59.13,56.46,57.73,183437.0,49.7099,49.7099,47.4653,48.5329,183437.0
2020-03-18 09:50:00,57.84,59.72,57.58,59.31,240808.0,48.6254,50.2059,48.4068,49.8612,240808.0
2020-03-18 09:55:00,59.18,59.72,58.87,58.88,114316.0,49.7519,50.2059,49.4913,49.4997,114316.0
2020-03-18 10:00:00,58.99,59.55,58.84,59.28,251250.0,49.5922,50.063,49.4661,49.836,251250.0
2020-03-18 10:05:00,59.33,59.33,56.95,57.62,179462.0,49.878,49.878,47.8772,48.4405,179462.0
2020-03-18 10:10:00,57.89,59.37,57.57,59.0,116205.0,48.6675,49.9117,48.3984,49.6006,116205.0
2020-03-18 10:15:00,59.03,59.37,57.91,57.96,115974.0,49.6258,49.9117,48.6843,48.7263,115974.0
2020-03-18 10:20:00,57.97,58.87,57.83,58.54,102836.0,48.7347,49.4913,48.617,49.2139,102836.0
2020-03-18 10:25:00,58.54,58.66,58.25,58.44,152437.0,49.2139,49.3148,48.9701,49.1298,152437.0
2020-03-18 10:30:00,58.47,58.53,57.54,58.19,122456.0,49.1551,49.2055,48.3732,48.9197,122456.0
2020-03-18 10:35:00,58.27,58.27,57.63,58.18,103066.0,48.9869,48.9869,48.4489,48.9113,103066.0
2020-03-18 10:40:00,58.16,58.66,58.08,58.61,111556.0,48.8944,49.3148,48.8272,49.2728,111556.0
2020-03-18 10:45:00,58.62,58.66,57.59,58.07,117212.0,49.2812,49.3148,48.4152,48.8188,117212.0
2020-03-18 10:50:00,58.07,58.07,56.94,57.06,112709.0,48.8188,48.8188,47.8688,47.9697,112709.0
2020-03-18 10:55:00,57.11,58.26,56.85,58.26,93875.0,48.0117,48.9785,47.7931,48.9785,93875.0
2020-03-18 11:00:00,58.25,58.6,58.03,58.25,84838.0,48.9701,49.2643,48.7852,48.9701,84838.0
2020-03-18 11:05:00,58.26,58.55,57.32,57.64,102558.0,48.9785,49.2223,48.1883,48.4573,102558.0
2020-03-18 11:10:00,57.64,58.0,57.22,57.67,80839.0,48.4573,48.7599,48.1042,48.4825,80839.0
2020-03-18 11:15:00,57.62,57.73,57.08,57.65,97456.0,48.4405,48.5329,47.9865,48.4657,97456.0
2020-03-18 11:20:00,57.55,57.91,57.16,57.31,84820.0,48.3816,48.6843,48.0538,48.1799,84820.0
2020-03-18 11:25:00,57.35,57.59,56.67,56.78,82942.0,48.2135,48.4152,47.6418,47.7343,82942.0
2020-03-18 11:30:00,56.79,57.78,56.78,57.65,77536.0,47.7427,48.575,47.7343,48.4657,77536.0
2020-03-18 11:35:00,57.65,57.9,57.05,57.05,70061.0,48.4657,48.6759,47.9613,47.9613,70061.0
2020-03-18 11:40:00,57.01,57.47,56.76,57.06,83732.0,47.9276,48.3144,47.7175,47.9697,83732.0
2020-03-18 11:45:00,57.07,57.73,56.94,57.67,68004.0,47.9781,48.5329,47.8688,48.4825,68004.0
2020-03-18 11:50:00,57.61,57.91,57.2,57.3,65037.0,48.4321,48.6843,48.0874,48.1714,65037.0
2020-03-18 11:55:00,57.38,57.97,57.29,57.36,83849.0,48.2387,48.7347,48.163,48.2219,83849.0
2020-03-18 12:00:00,57.46,57.55,56.75,56.76,125378.0,48.306,48.3816,47.7091,47.7175,125378.0
2020-03-18 12:05:00,56.72,57.25,56.11,56.54,111187.0,47.6839,48.1294,47.171,47.5325,111187.0
2020-03-18 12:10:00,56.62,56.77,55.0,55.02,98424.0,47.5998,47.7259,46.2379,46.2547,98424.0
2020-03-18 12:15:00,55.13,55.51,55.0,55.15,91151.0,46.3472,46.6666,46.2379,46.364,91151.0
2020-03-18 12:20:00,55.16,55.58,55.02,55.43,79656.0,46.3724,46.7255,46.2547,46.5994,79656.0
2020-03-18 12:25:00,55.39,55.62,55.09,55.1,94639.0,46.5657,46.7591,46.3135,46.3219,94639.0
2020-03-18 12:30:00,55.09,55.13,54.05,54.54,111411.0,46.3135,46.3472,45.4392,45.8511,111411.0
2020-03-18 12:35:00,54.55,54.77,54.15,54.51,58529.0,45.8596,46.0445,45.5233,45.8259,58529.0
2020-03-18 12:40:00,54.51,55.28,54.29,55.26,39265.0,45.8259,46.4733,45.641,46.4564,39265.0
2020-03-18 12:45:00,55.28,55.46,55.12,55.33,88059.0,46.4733,46.6246,46.3387,46.5153,88059.0
2020-03-18 12:50:00,55.32,55.39,54.96,55.3,51861.0,46.5069,46.5657,46.2042,46.4901,51861.0
2020-03-18 12:55:00,55.39,55.39,55.16,55.22,17676.0,46.5657,46.5657,46.3724,46.4228,17676.0
2020-03-18 13:00:00,55.22,55.22,55.22,55.22,0.0,46.4228,46.4228,46.4228,46.4228,0.0
2020-03-18 13:05:00,55.22,55.22,55.22,55.22,0.0,46.4228,46.4228,46.4228,46.4228,0.0
2020-03-18 13:10:00,55.03,57.54,54.93,56.02,77767.0,46.2631,48.3732,46.179,47.0954,77767.0
2020-03-18 13:15:00,56.07,56.5,55.96,56.3,133456.0,47.1374,47.4989,47.0449,47.3308,133456.0
2020-03-18 13:20:00,56.31,57.0,55.79,55.83,96440.0,47.3392,47.9192,46.902,46.9356,96440.0
2020-03-18 13:25:00,55.84,56.44,55.75,55.84,85567.0,46.944,47.4485,46.8684,46.944,85567.0
2020-03-18 13:30:00,55.76,55.88,55.27,55.82,80154.0,46.8768,46.9777,46.4649,46.9272,80154.0
2020-03-18 13:35:00,55.82,56.47,55.82,56.34,107612.0,46.9272,47.4737,46.9272,47.3644,107612.0
2020-03-18 13:40:00,56.36,56.38,55.69,55.78,66983.0,47.3812,47.398,46.8179,46.8936,66983.0
2020-03-18 13:45:00,55.75,56.38,55.68,56.26,75541.0,46.8684,47.398,46.8095,47.2971,75541.0
2020-03-18 13:50:00,56.26,56.57,55.66,56.57,97929.0,47.2971,47.5577,46.7927,47.5577,97929.0
2020-03-18 13:55:00,56.55,57.08,56.54,56.63,65801.0,47.5409,47.9865,47.5325,47.6082,65801.0
2020-03-18 14:00:00,56.65,56.96,56.54,56.92,67718.0,47.625,47.8856,47.5325,47.852,67718.0
2020-03-18 14:05:00,56.94,57.32,56.29,56.45,90188.0,47.8688,48.1883,47.3224,47.4569,90188.0
2020-03-18 14:10:00,56.45,56.61,56.33,56.58,60709.0,47.4569,47.5914,47.356,47.5662,60709.0
2020-03-18 14:15:00,56.58,57.02,56.28,56.28,95739.0,47.5662,47.9361,47.3139,47.3139,95739.0
2020-03-18 14:20:00,56.32,56.56,55.76,56.53,89191.0,47.3476,47.5493,46.8768,47.5241,89191.0
2020-03-18 14:25:00,56.5,56.99,56.4,56.95,74714.0,47.4989,47.9108,47.4148,47.8772,74714.0
2020-03-18 14:30:00,56.95,57.32,56.78,56.98,71536.0,47.8772,48.1883,47.7343,47.9024,71536.0
2020-03-18 14:35:00,57.03,57.32,56.62,57.2,83054.0,47.9445,48.1883,47.5998,48.0874,83054.0
2020-03-18 14:40:00,57.21,57.23,56.56,56.94,118753.0,48.0958,48.1126,47.5493,47.8688,118753.0
2020-03-18 14:45:00,56.92,56.99,56.22,56.46,62000.0,47.852,47.9108,47.2635,47.4653,62000.0
2020-03-18 14:50:00,56.46,56.62,56.08,56.61,69580.0,47.4653,47.5998,47.1458,47.5914,69580.0
2020-03-18 14:55:00,56.62,56.93,56.45,56.92,71896.0,47.5998,47.8604,47.4569,47.852,71896.0
2020-03-18 15:00:00,56.91,57.17,56.73,57.09,67269.0,47.8436,48.0622,47.6923,47.9949,67269.0
2020-03-18 15:05:00,57.13,57.61,56.97,57.34,118162.0,48.0285,48.4321,47.894,48.2051,118162.0
2020-03-18 15:10:00,57.34,57.63,57.28,57.32,96833.0,48.2051,48.4489,48.1546,48.1883,96833.0
2020-03-18 15:15:00,57.36,57.37,56.59,56.93,78010.0,48.2219,48.2303,47.5746,47.8604,78010.0
2020-03-18 15:20:00,56.96,56.98,56.45,56.63,67716.0,47.8856,47.9024,47.4569,47.6082,67716.0
2020-03-18 15:25:00,56.6,56.95,56.29,56.45,83009.0,47.583,47.8772,47.3224,47.4569,83009.0
2020-03-18 15:30:00,56.39,56.96,56.39,56.88,139365.0,47.4064,47.8856,47.4064,47.8184,139365.0
2020-03-18 15:35:00,56.9,57.07,56.52,56.95,122094.0,47.8352,47.9781,47.5157,47.8772,122094.0
2020-03-18 15:40:00,56.94,57.32,56.79,57.11,125964.0,47.8688,48.1883,47.7427,48.0117,125964.0
2020-03-18 15:45:00,57.09,57.17,56.79,57.03,157572.0,47.9949,48.0622,47.7427,47.9445,157572.0
2020-03-18 15:50:00,56.99,58.44,56.57,58.0,243970.0,47.9108,49.1298,47.5577,48.7599,243970.0
2020-03-18 15:55:00,57.91,58.28,57.05,57.74,530997.0,48.6843,48.9953,47.9613,48.5414,530997.0
2020-03-19 09:30:00,58.19,58.39,57.44,57.54,191112.0,48.9197,49.0878,48.2891,48.3732,191112.0
2020-03-19 09:35:00,57.65,58.73,57.45,58.36,60417.0,48.4657,49.3736,48.2976,49.0626,60417.0
2020-03-19 09:40:00,58.28,58.37,57.46,57.91,56062.0,48.9953,49.071,48.306,48.6843,56062.0
2020-03-19 09:45:00,57.84,58.25,57.74,57.92,53366.0,48.6254,48.9701,48.5414,48.6927,53366.0
2020-03-19 09:50:00,57.97,58.3,56.94,57.06,51294.0,48.7347,49.0121,47.8688,47.9697,51294.0
2020-03-19 09:55:00,56.99,57.66,56.84,57.22,68775.0,47.9108,48.4741,47.7847,48.1042,68775.0
2020-03-19 10:00:00,57.18,57.69,56.8,57.41,66741.0,48.0706,48.4993,47.7511,48.2639,66741.0
2020-03-19 10:05:00,57.4,57.81,57.37,57.71,48174.0,48.2555,48.6002,48.2303,48.5161,48174.0
2020-03-19 10:10:00,57.69,57.75,57.33,57.74,71736.0,48.4993,48.5498,48.1967,48.5414,71736.0
2020-03-19 10:15:00,57.8,57.92,57.08,57.14,63766.0,48.5918,48.6927,47.9865,48.0369,63766.0
2020-03-19 10:20:00,57.2,57.34,56.78,57.19,57282.0,48.0874,48.2051,47.7343,48.079,57282.0
2020-03-19 10:25:00,57.18,57.18,56.82,56.97,36335.0,48.0706,48.0706,47.7679,47.894,36335.0
2020-03-19 10:30:00,56.86,57.36,56.79,57.04,35516.0,47.8015,48.2219,47.7427,47.9529,35516.0
2020-03-19 10:35:00,57.04,57.09,56.35,56.43,50933.0,47.9529,47.9949,47.3728,47.4401,50933.0
2020-03-19 10:40:00,56.45,56.87,56.45,56.87,34043.0,47.4569,47.81,47.4569,47.81,34043.0
2020-03-19 10:45:00,56.84,57.0,56.52,56.53,32485.0,47.7847,47.9192,47.5157,47.5241,32485.0
2020-03-19 10:50:00,56.55,56.84,56.34,56.5,35116.0,47.5409,47.7847,47.3644,47.4989,35116.0
2020-03-19 10:55:00,56.45,56.83,56.03,56.08,43729.0,47.4569,47.7763,47.1038,47.1458,43729.0
2020-03-19 11:00:00,56.11,56.45,55.87,56.29,35731.0,47.171,47.4569,46.9693,47.3224,35731.0
2020-03-19 11:05:00,56.23,56.24,55.69,55.77,74174.0,47.2719,47.2803,46.8179,46.8852,74174.0
2020-03-19 11:10:00,55.77,56.5,55.06,56.4,79313.0,46.8852,47.4989,46.2883,47.4148,79313.0
2020-03-19 11:15:00,56.44,56.49,56.08,56.2,34862.0,47.4485,47.4905,47.1458,47.2467,34862.0
2020-03-19 11:20:00,56.16,56.69,56.12,56.31,42531.0,47.2131,47.6586,47.1794,47.3392,42531.0
2020-03-19 11:25:00,56.37,56.88,56.36,56.81,36094.0,47.3896,47.8184,47.3812,47.7595,36094.0
2020-03-19 11:30:00,56.73,57.06,56.5,57.06,62013.0,47.6923,47.9697,47.4989,47.9697,62013.0
2020-03-19 11:35:00,57.02,57.34,56.88,56.93,79742.0,47.9361,48.2051,47.8184,47.8604,79742.0
2020-03-19 11:40:00,56.94,57.14,56.76,57.06,67285.0,47.8688,48.0369,47.7175,47.9697,67285.0
2020-03-19 11:45:00,57.07,57.38,56.93,57.34,50977.0,47.9781,48.2387,47.8604,48.2051,50977.0
2020-03-19 11:50:00,57.34,57.34,56.8,56.96,44175.0,48.2051,48.2051,47.7511,47.8856,44175.0
2020-03-19 11:55:00,57.01,57.08,56.25,56.4,56303.0,47.9276,47.9865,47.2887,47.4148,56303.0
2020-03-19 12:00:00,56.43,56.43,55.65,56.3,48474.0,47.4401,47.4401,46.7843,47.3308,48474.0
2020-03-19 12:05:00,56.3,56.68,56.14,56.26,48207.0,47.3308,47.6502,47.1963,47.2971,48207.0
2020-03-19 12:10:00,56.2,56.35,55.73,56.28,36758.0,47.2467,47.3728,46.8516,47.3139,36758.0
2020-03-19 12:15:00,56.26,56.26,55.68,55.8,38694.0,47.2971,47.2971,46.8095,46.9104,38694.0
2020-03-19 12:20:00,55.67,55.95,55.4,55.4,46296.0,46.8011,47.0365,46.5741,46.5741,46296.0
2020-03-19 12:25:00,55.48,55.7,55.21,55.3,107219.0,46.6414,46.8263,46.4144,46.4901,107219.0
2020-03-19 12:30:00,55.24,55.36,54.08,54.29,110654.0,46.4396,46.5405,45.4644,45.641,110654.0
2020-03-19 12:35:00,54.27,55.41,54.1,55.17,39522.0,45.6242,46.5825,45.4812,46.3808,39522.0
2020-03-19 12:40:00,55.18,55.53,55.02,55.34,55434.0,46.3892,46.6834,46.2547,46.5237,55434.0
2020-03-19 12:45:00,55.41,55.67,54.85,54.91,40184.0,46.5825,46.8011,46.1118,46.1622,40184.0
2020-03-19 12:50:00,54.99,55.46,54.74,55.46,37393.0,46.2295,46.6246,46.0193,46.6246,37393.0
2020-03-19 12:55:00,55.51,55.52,54.77,55.12,40502.0,46.6666,46.675,46.0445,46.3387,40502.0
2020-03-19 13:00:00,55.14,55.29,54.76,55.11,59631.0,46.3556,46.4817,46.0361,46.3303,59631.0
2020-03-19 13:05:00,55.11,55.4,54.61,54.66,107168.0,46.3303,46.5741,45.91,45.952,107168.0
2020-03-19 13:10:00,54.59,55.11,54.47,54.76,39377.0,45.8932,46.3303,45.7923,46.0361,39377.0
2020-03-19 13:15:00,54.77,54.98,54.62,54.86,45376.0,46.0445,46.2211,45.9184,46.1202,45376.0
2020-03-19 13:20:00,54.89,55.16,54.84,55.1,35654.0,46.1454,46.3724,46.1034,46.3219,35654.0
2020-03-19 13:25:00,55.14,55.16,54.7,55.1,45831.0,46.3556,46.3724,45.9857,46.3219,45831.0
2020-03-19 13:30:00,55.07,55.3,54.92,55.26,43003.0,46.2967,46.4901,46.1706,46.4564,43003.0
2020-03-19 13:35:00,55.29,55.29,54.94,55.06,37241.0,46.4817,46.4817,46.1874,46.2883,37241.0
2020-03-19 13:40:00,55.06,55.17,54.92,55.12,54868.0,46.2883,46.3808,46.1706,46.3387,54868.0
2020-03-19 13:45:00,55.12,55.28,54.91,54.94,61553.0,46.3387,46.4733,46.1622,46.1874,61553.0
2020-03-19 13:50:00,54.91,55.51,54.85,55.39,57941.0,46.1622,46.6666,46.1118,46.5657,57941.0
2020-03-19 13:55:00,55.41,55.43,55.05,55.31,80398.0,46.5825,46.5994,46.2799,46.4985,80398.0
2020-03-19 14:00:00,55.31,55.48,54.81,55.33,80714.0,46.4985,46.6414,46.0781,46.5153,80714.0
2020-03-19 14:05:00,55.33,55.4,54.98,55.16,41999.0,46.5153,46.5741,46.2211,46.3724,41999.0
2020-03-19 14:10:00,55.15,55.42,55.06,55.21,52004.0,46.364,46.591,46.2883,46.4144,52004.0
2020-03-19 14:15:00,55.24,55.38,55.04,55.38,58630.0,46.4396,46.5573,46.2715,46.5573,58630.0
2020-03-19 14:20:00,55.34,55.62,55.27,55.39,43840.0,46.5237,46.7591,46.4649,46.5657,43840.0
2020-03-19 14:25:00,55.36,55.46,55.14,55.23,46820.0,46.5405,46.6246,46.3556,46.4312,46820.0
2020-03-19 14:30:00,55.23,55.59,55.21,55.36,38856.0,46.4312,46.7339,46.4144,46.5405,38856.0
2020-03-19 14:35:00,55.33,55.74,55.2,55.74,46191.0,46.5153,46.86,46.406,46.86,46191.0
2020-03-19 14:40:00,55.78,55.94,55.58,55.73,47187.0,46.8936,47.0281,46.7255,46.8516,47187.0
2020-03-19 14:45:00,55.7,55.72,55.46,55.55,54879.0,46.8263,46.8432,46.6246,46.7002,54879.0
2020-03-19 14:50:00,55.55,55.67,54.61,54.62,60417.0,46.7002,46.8011,45.91,45.9184,60417.0
2020-03-19 14:55:00,54.62,54.99,54.56,54.82,50273.0,45.9184,46.2295,45.868,46.0865,50273.0
2020-03-19 15:00:00,54.8,54.88,54.53,54.67,57685.0,46.0697,46.137,45.8427,45.9604,57685.0
2020-03-19 15:05:00,54.65,54.78,54.3,54.33,59346.0,45.9436,46.0529,45.6494,45.6746,59346.0
2020-03-19 15:10:00,54.31,54.65,54.19,54.47,57472.0,45.6578,45.9436,45.5569,45.7923,57472.0
2020-03-19 15:15:00,54.47,54.78,54.19,54.47,83540.0,45.7923,46.0529,45.5569,45.7923,83540.0
2020-03-19 15:20:00,54.44,54.52,54.22,54.5,77740.0,45.7671,45.8343,45.5821,45.8175,77740.0
2020-03-19 15:25:00,54.52,54.86,54.41,54.45,79259.0,45.8343,46.1202,45.7419,45.7755,79259.0
2020-03-19 15:30:00,54.42,54.67,54.32,54.52,132698.0,45.7503,45.9604,45.6662,45.8343,132698.0
2020-03-19 15:35:00,54.5,54.58,54.17,54.3,123555.0,45.8175,45.8848,45.5401,45.6494,123555.0
2020-03-19 15:40:00,54.3,54.58,54.08,54.43,130234.0,45.6494,45.8848,45.4644,45.7587,130234.0
2020-03-19 15:45:00,54.43,54.49,54.06,54.11,195904.0,45.7587,45.8091,45.4476,45.4897,195904.0
2020-03-19 15:50:00,54.1,54.1,53.19,53.55,383626.0,45.4812,45.4812,44.7162,45.0189,383626.0
2020-03-19 15:55:00,53.58,53.97,53.33,53.67,383030.0,45.0441,45.372,44.8339,45.1198,383030.0
2020-03-20 09:30:00,53.05,53.05,52.0,52.38,492301.0,44.5985,44.5985,43.7158,44.0353,492301.0
2020-03-20 09:35:00,52.35,52.42,51.9,52.0,101108.0,44.01,44.0689,43.6317,43.7158,101108.0
2020-03-20 09:40:00,52.0,52.19,51.49,51.76,129233.0,43.7158,43.8755,43.287,43.514,129233.0
2020-03-20 09:45:00,51.77,51.87,51.22,51.45,100449.0,43.5224,43.6065,43.0601,43.2534,100449.0
2020-03-20 09:50:00,51.39,52.06,51.28,51.8,87710.0,43.203,43.7662,43.1105,43.5477,87710.0
2020-03-20 09:55:00,51.79,51.89,51.59,51.69,111788.0,43.5393,43.6233,43.3711,43.4552,111788.0
2020-03-20 10:00:00,51.65,52.74,51.63,52.41,88876.0,43.4216,44.3379,43.4047,44.0605,88876.0
2020-03-20 10:05:00,52.43,53.16,52.32,53.06,143241.0,44.0773,44.691,43.9848,44.6069,143241.0
2020-03-20 10:10:00,53.04,53.22,52.54,52.59,110139.0,44.5901,44.7414,44.1698,44.2118,110139.0
2020-03-20 10:15:00,52.58,53.16,52.55,52.93,65561.0,44.2034,44.691,44.1782,44.4976,65561.0
2020-03-20 10:20:00,52.91,53.48,52.8,53.46,67942.0,44.4808,44.96,44.3884,44.9432,67942.0
2020-03-20 10:25:00,53.43,53.6,53.13,53.49,52913.0,44.918,45.0609,44.6658,44.9684,52913.0
2020-03-20 10:30:00,53.47,53.95,53.44,53.75,71901.0,44.9516,45.3551,44.9264,45.187,71901.0
2020-03-20 10:35:00,53.77,54.06,53.52,53.83,109767.0,45.2038,45.4476,44.9936,45.2543,109767.0
2020-03-20 10:40:00,53.82,53.87,53.3,53.32,48912.0,45.2459,45.2879,44.8087,44.8255,48912.0
2020-03-20 10:45:00,53.23,53.54,53.11,53.39,54062.0,44.7498,45.0105,44.649,44.8844,54062.0
2020-03-20 10:50:00,53.38,53.62,53.35,53.57,54387.0,44.876,45.0777,44.8507,45.0357,54387.0
2020-03-20 10:55:00,53.56,53.61,53.32,53.38,45566.0,45.0273,45.0693,44.8255,44.876,45566.0
2020-03-20 11:00:00,53.36,53.44,53.01,53.21,157340.0,44.8591,44.9264,44.5649,44.733,157340.0
2020-03-20 11:05:00,53.22,53.53,53.11,53.51,59585.0,44.7414,45.0021,44.649,44.9852,59585.0
2020-03-20 11:10:00,53.5,53.72,52.64,52.85,56506.0,44.9768,45.1618,44.2538,44.4304,56506.0
2020-03-20 11:15:00,52.76,53.06,52.66,52.81,48626.0,44.3547,44.6069,44.2707,44.3968,48626.0
2020-03-20 11:20:00,52.76,52.82,52.36,52.42,44979.0,44.3547,44.4052,44.0184,44.0689,44979.0
2020-03-20 11:25:00,52.36,52.98,52.28,52.55,42399.0,44.0184,44.5397,43.9512,44.1782,42399.0
2020-03-20 11:30:00,52.57,52.85,52.28,52.48,56175.0,44.195,44.4304,43.9512,44.1193,56175.0
2020-03-20 11:35:00,52.48,52.57,52.12,52.17,89004.0,44.1193,44.195,43.8167,43.8587,89004.0
2020-03-20 11:40:00,52.17,52.32,51.87,51.98,68397.0,43.8587,43.9848,43.6065,43.699,68397.0
2020-03-20 11:45:00,51.97,52.3,51.73,52.23,46561.0,43.6906,43.968,43.4888,43.9092,46561.0
2020-03-20 11:50:00,52.24,52.49,52.15,52.25,33207.0,43.9176,44.1277,43.8419,43.926,33207.0
2020-03-20 11:55:00,52.28,52.37,52.11,52.16,35758.0,43.9512,44.0269,43.8083,43.8503,35758.0
2020-03-20 12:00:00,52.17,52.25,51.74,51.74,60706.0,43.8587,43.926,43.4972,43.4972,60706.0
2020-03-20 12:05:00,51.77,51.84,51.63,51.66,33502.0,43.5224,43.5813,43.4047,43.43,33502.0
2020-03-20 12:10:00,51.64,52.11,51.63,52.06,62260.0,43.4132,43.8083,43.4047,43.7662,62260.0
2020-03-20 12:15:00,52.07,52.3,52.04,52.18,42210.0,43.7746,43.968,43.7494,43.8671,42210.0
2020-03-20 12:20:00,52.2,52.38,52.0,52.2,59638.0,43.8839,44.0353,43.7158,43.8839,59638.0
2020-03-20 12:25:00,52.15,52.2,51.94,52.12,59063.0,43.8419,43.8839,43.6654,43.8167,59063.0
2020-03-20 12:30:00,52.09,52.35,52.02,52.34,66261.0,43.7915,44.01,43.7326,44.0016,66261.0
2020-03-20 12:35:00,52.3,52.77,52.18,52.6,59143.0,43.968,44.3631,43.8671,44.2202,59143.0
2020-03-20 12:40:00,52.61,52.92,52.6,52.63,41675.0,44.2286,44.4892,44.2202,44.2454,41675.0
2020-03-20 12:45:00,52.65,52.96,52.64,52.74,44572.0,44.2622,44.5229,44.2538,44.3379,44572.0
2020-03-20 12:50:00,52.68,53.06,52.62,52.98,41096.0,44.2875,44.6069,44.237,44.5397,41096.0
2020-03-20 12:55:00,52.98,53.23,52.77,52.79,25389.0,44.5397,44.7498,44.3631,44.3799,25389.0
2020-03-20 13:00:00,52.72,52.9,52.3,52.3,41995.0,44.3211,44.4724,43.968,43.968,41995.0
2020-03-20 13:05:00,52.3,52.82,52.3,52.76,22059.0,43.968,44.4052,43.968,44.3547,22059.0
2020-03-20 13:10:00,52.8,52.89,52.56,52.57,29735.0,44.3884,44.464,44.1866,44.195,29735.0
2020-03-20 13:15:00,52.57,53.0,52.43,52.92,37443.0,44.195,44.5565,44.0773,44.4892,37443.0
2020-03-20 13:20:00,52.92,52.96,52.58,52.61,25182.0,44.4892,44.5229,44.2034,44.2286,25182.0
2020-03-20 13:25:00,52.63,52.73,52.47,52.59,46122.0,44.2454,44.3295,44.1109,44.2118,46122.0
2020-03-20 13:30:00,52.66,52.81,52.52,52.61,30609.0,44.2707,44.3968,44.153,44.2286,30609.0
2020-03-20 13:35:00,52.61,52.94,52.5,52.9,29611.0,44.2286,44.506,44.1361,44.4724,29611.0
2020-03-20 13:40:00,52.88,53.17,52.83,53.04,38629.0,44.4556,44.6994,44.4136,44.5901,38629.0
2020-03-20 13:45:00,53.05,53.09,52.8,52.8,41769.0,44.5985,44.6322,44.3884,44.3884,41769.0
2020-03-20 13:50:00,52.82,53.03,52.48,52.49,42665.0,44.4052,44.5817,44.1193,44.1277,42665.0
2020-03-20 13:55:00,52.49,52.78,52.39,52.78,32498.0,44.1277,44.3715,44.0437,44.3715,32498.0
2020-03-20 14:00:00,52.73,52.92,52.63,52.79,40854.0,44.3295,44.4892,44.2454,44.3799,40854.0
2020-03-20 14:05:00,52.73,53.16,52.72,53.04,39626.0,44.3295,44.691,44.3211,44.5901,39626.0
2020-03-20 14:10:00,53.02,53.07,52.87,52.92,36481.0,44.5733,44.6153,44.4472,44.4892,36481.0
2020-03-20 14:15:00,52.94,53.01,52.74,52.8,38311.0,44.506,44.5649,44.3379,44.3884,38311.0
2020-03-20 14:20:00,52.85,53.03,52.66,53.01,70094.0,44.4304,44.5817,44.2707,44.5649,70094.0
2020-03-20 14:25:00,52.97,53.16,52.53,52.79,59284.0,44.5313,44.691,44.1614,44.3799,59284.0
2020-03-20 14:30:00,52.76,52.92,52.67,52.69,45887.0,44.3547,44.4892,44.2791,44.2959,45887.0
2020-03-20 14:35:00,52.7,52.77,52.38,52.65,49063.0,44.3043,44.3631,44.0353,44.2622,49063.0
2020-03-20 14:40:00,52.69,52.78,52.51,52.61,52765.0,44.2959,44.3715,44.1446,44.2286,52765.0
2020-03-20 14:45:00,52.65,52.91,52.63,52.82,49270.0,44.2622,44.4808,44.2454,44.4052,49270.0
2020-03-20 14:50:00,52.84,52.98,52.41,52.43,53653.0,44.422,44.5397,44.0605,44.0773,53653.0
2020-03-20 14:55:00,52.43,52.47,51.98,52.35,64481.0,44.0773,44.1109,43.699,44.01,64481.0
2020-03-20 15:00:00,52.42,52.53,52.12,52.19,64732.0,44.0689,44.1614,43.8167,43.8755,64732.0
2020-03-20 15:05:00,52.23,52.46,51.94,52.04,59796.0,43.9092,44.1025,43.6654,43.7494,59796.0
2020-03-20 15:10:00,52.05,52.27,51.88,51.98,50461.0,43.7578,43.9428,43.6149,43.699,50461.0
2020-03-20 15:15:00,52.0,52.07,51.54,51.73,54350.0,43.7158,43.7746,43.3291,43.4888,54350.0
2020-03-20 15:20:00,51.73,51.95,51.67,51.91,71326.0,43.4888,43.6738,43.4384,43.6401,71326.0
2020-03-20 15:25:00,51.91,52.54,51.81,52.21,85852.0,43.6401,44.1698,43.5561,43.8923,85852.0
2020-03-20 15:30:00,52.28,52.49,51.86,51.96,90625.0,43.9512,44.1277,43.5981,43.6822,90625.0
2020-03-20 15:35:00,51.95,51.95,51.56,51.62,98869.0,43.6738,43.6738,43.3459,43.3963,98869.0
2020-03-20 15:40:00,51.62,52.72,51.53,52.25,219673.0,43.3963,44.3211,43.3207,43.926,219673.0
2020-03-20 15:45:00,52.25,52.95,51.89,52.6,253587.0,43.926,44.5145,43.6233,44.2202,253587.0
2020-03-20 15:50:00,52.54,52.59,51.75,52.59,429932.0,44.1698,44.2118,43.5056,44.2118,429932.0
2020-03-20 15:55:00,52.65,54.28,52.47,52.84,1375773.0,44.2622,45.6326,44.1109,44.422,1375773.0
2020-03-23 09:30:00,52.37,53.36,52.1,52.79,201257.0,44.0269,44.8591,43.7999,44.3799,201257.0
2020-03-23 09:35:00,52.8,52.8,50.79,51.5,84531.0,44.3884,44.3884,42.6986,43.2955,84531.0
2020-03-23 09:40:00,51.48,51.82,50.85,51.47,88557.0,43.2786,43.5645,42.749,43.2702,88557.0
2020-03-23 09:45:00,51.41,51.64,50.51,51.54,107304.0,43.2198,43.4132,42.4632,43.3291,107304.0
2020-03-23 09:50:00,51.39,51.49,50.75,51.25,104192.0,43.203,43.287,42.6649,43.0853,104192.0
2020-03-23 09:55:00,51.22,51.54,50.88,51.09,69918.0,43.0601,43.3291,42.7742,42.9508,69918.0
2020-03-23 10:00:00,51.09,51.35,50.46,51.27,70796.0,42.9508,43.1694,42.4211,43.1021,70796.0
2020-03-23 10:05:00,51.22,51.37,50.9,50.97,40488.0,43.0601,43.1862,42.791,42.8499,40488.0
2020-03-23 10:10:00,51.05,51.56,50.84,51.03,37705.0,42.9171,43.3459,42.7406,42.9003,37705.0
2020-03-23 10:15:00,51.07,51.21,50.5,50.69,40463.0,42.934,43.0517,42.4548,42.6145,40463.0
2020-03-23 10:20:00,50.69,50.89,50.56,50.78,73295.0,42.6145,42.7826,42.5052,42.6902,73295.0
2020-03-23 10:25:00,50.87,51.14,50.75,50.87,55852.0,42.7658,42.9928,42.6649,42.7658,55852.0
2020-03-23 10:30:00,50.82,51.01,50.5,50.89,61804.0,42.7238,42.8835,42.4548,42.7826,61804.0
2020-03-23 10:35:00,50.9,51.33,50.79,51.13,54575.0,42.791,43.1525,42.6986,42.9844,54575.0
2020-03-23 10:40:00,51.16,51.2,50.8,50.81,46143.0,43.0096,43.0432,42.707,42.7154,46143.0
2020-03-23 10:45:00,50.81,50.85,50.48,50.5,70463.0,42.7154,42.749,42.438,42.4548,70463.0
2020-03-23 10:50:00,50.49,50.66,50.2,50.3,62000.0,42.4464,42.5893,42.2026,42.2866,62000.0
2020-03-23 10:55:00,50.3,50.4,49.92,50.0,67812.0,42.2866,42.3707,41.9672,42.0344,67812.0
2020-03-23 11:00:00,49.97,50.17,49.92,50.11,64319.0,42.0092,42.1773,41.9672,42.1269,64319.0
2020-03-23 11:05:00,50.08,50.21,49.87,49.92,73238.0,42.1017,42.211,41.9251,41.9672,73238.0
2020-03-23 11:10:00,49.93,50.11,49.46,49.77,64964.0,41.9756,42.1269,41.5805,41.8411,64964.0
2020-03-23 11:15:00,49.72,49.97,49.52,49.59,65950.0,41.799,42.0092,41.6309,41.6897,65950.0
2020-03-23 11:20:00,49.6,49.61,49.08,49.08,52392.0,41.6981,41.7066,41.261,41.261,52392.0
2020-03-23 11:25:00,49.07,49.23,48.9,49.09,76797.0,41.2526,41.3871,41.1097,41.2694,76797.0
2020-03-23 11:30:00,49.1,49.17,48.58,48.71,80576.0,41.2778,41.3367,40.8406,40.9499,80576.0
2020-03-23 11:35:00,48.74,48.75,48.31,48.4,85643.0,40.9752,40.9836,40.6137,40.6893,85643.0
2020-03-23 11:40:00,48.35,48.43,48.03,48.08,87910.0,40.6473,40.7145,40.3783,40.4203,87910.0
2020-03-23 11:45:00,48.08,48.4,48.0,48.19,66645.0,40.4203,40.6893,40.353,40.5128,66645.0
2020-03-23 11:50:00,48.19,48.67,48.16,48.52,57290.0,40.5128,40.9163,40.4876,40.7902,57290.0
2020-03-23 11:55:00,48.52,48.79,48.45,48.68,81821.0,40.7902,41.0172,40.7314,40.9247,81821.0
2020-03-23 12:00:00,48.69,49.0,48.65,48.8,90012.0,40.9331,41.1937,40.8995,41.0256,90012.0
2020-03-23 12:05:00,48.76,48.81,48.47,48.47,53584.0,40.992,41.034,40.7482,40.7482,53584.0
2020-03-23 12:10:00,48.5,48.7,48.03,48.05,57117.0,40.7734,40.9415,40.3783,40.3951,57117.0
2020-03-23 12:15:00,48.05,48.84,48.05,48.72,100823.0,40.3951,41.0592,40.3951,40.9583,100823.0
2020-03-23 12:20:00,48.63,49.07,48.59,48.98,76884.0,40.8827,41.2526,40.8491,41.1769,76884.0
2020-03-23 12:25:00,49.0,49.03,48.43,48.61,39684.0,41.1937,41.219,40.7145,40.8659,39684.0
2020-03-23 12:30:00,48.63,48.68,48.27,48.57,39605.0,40.8827,40.9247,40.58,40.8322,39605.0
2020-03-23 12:35:00,48.56,48.7,48.25,48.41,97223.0,40.8238,40.9415,40.5632,40.6977,97223.0
2020-03-23 12:40:00,48.41,48.84,48.33,48.56,75883.0,40.6977,41.0592,40.6305,40.8238,75883.0
2020-03-23 12:45:00,48.62,49.44,48.59,49.42,32120.0,40.8743,41.5636,40.8491,41.5468,32120.0
2020-03-23 12:50:00,49.38,49.46,48.72,49.08,40411.0,41.5132,41.5805,40.9583,41.261,40411.0
2020-03-23 12:55:00,49.07,49.6,48.94,49.34,90372.0,41.2526,41.6981,41.1433,41.4796,90372.0
2020-03-23 13:00:00,49.29,49.29,48.67,48.82,56029.0,41.4375,41.4375,40.9163,41.0424,56029.0
2020-03-23 13:05:00,48.82,49.02,48.54,48.94,78522.0,41.0424,41.2105,40.807,41.1433,78522.0
2020-03-23 13:10:00,48.99,49.64,48.82,49.42,53096.0,41.1853,41.7318,41.0424,41.5468,53096.0
2020-03-23 13:15:00,49.41,49.45,48.97,49.08,45210.0,41.5384,41.572,41.1685,41.261,45210.0
2020-03-23 13:20:00,49.07,49.25,48.62,48.96,56922.0,41.2526,41.4039,40.8743,41.1601,56922.0
2020-03-23 13:25:00,48.96,48.98,48.41,48.42,41364.0,41.1601,41.1769,40.6977,40.7061,41364.0
2020-03-23 13:30:00,48.42,48.42,48.07,48.37,53489.0,40.7061,40.7061,40.4119,40.6641,53489.0
2020-03-23 13:35:00,48.37,48.49,48.07,48.1,46443.0,40.6641,40.765,40.4119,40.4371,46443.0
2020-03-23 13:40:00,48.1,48.33,48.06,48.18,60983.0,40.4371,40.6305,40.4035,40.5044,60983.0
2020-03-23 13:45:00,48.19,48.6,48.19,48.54,40990.0,40.5128,40.8575,40.5128,40.807,40990.0
2020-03-23 13:50:00,48.54,48.59,48.34,48.43,71684.0,40.807,40.8491,40.6389,40.7145,71684.0
2020-03-23 13:55:00,48.4,48.45,48.11,48.2,55816.0,40.6893,40.7314,40.4455,40.5212,55816.0
2020-03-23 14:00:00,48.24,48.26,47.65,47.73,108752.0,40.5548,40.5716,40.0588,40.1261,108752.0
2020-03-23 14:05:00,47.76,47.91,47.6,47.64,44504.0,40.1513,40.2774,40.0168,40.0504,44504.0
2020-03-23 14:10:00,47.63,47.84,47.59,47.65,50405.0,40.042,40.2185,40.0084,40.0588,50405.0
2020-03-23 14:15:00,47.67,47.83,47.58,47.64,69524.0,40.0756,40.2101,40.0,40.0504,69524.0
2020-03-23 14:20:00,47.64,48.03,47.57,47.99,58444.0,40.0504,40.3783,39.9916,40.3446,58444.0
2020-03-23 14:25:00,47.95,48.5,47.81,48.48,33900.0,40.311,40.7734,40.1933,40.7566,33900.0
2020-03-23 14:30:00,48.46,48.55,47.99,48.13,36997.0,40.7398,40.8154,40.3446,40.4623,36997.0
2020-03-23 14:35:00,48.09,48.14,47.8,47.91,33439.0,40.4287,40.4707,40.1849,40.2774,33439.0
2020-03-23 14:40:00,47.93,48.35,47.9,48.06,31171.0,40.2942,40.6473,40.269,40.4035,31171.0
2020-03-23 14:45:00,48.03,48.31,47.81,48.12,46931.0,40.3783,40.6137,40.1933,40.4539,46931.0
2020-03-23 14:50:00,48.15,48.19,47.55,47.58,41449.0,40.4792,40.5128,39.9747,40.0,41449.0
2020-03-23 14:55:00,47.62,47.69,47.25,47.36,48462.0,40.0336,40.0924,39.7225,39.815,48462.0
2020-03-23 15:00:00,47.36,47.79,47.15,47.61,74205.0,39.815,40.1765,39.6385,40.0252,74205.0
2020-03-23 15:05:00,47.6,47.73,47.21,47.22,59181.0,40.0168,40.1261,39.6889,39.6973,59181.0
2020-03-23 15:10:00,47.26,47.45,47.21,47.4,48286.0,39.7309,39.8907,39.6889,39.8486,48286.0
2020-03-23 15:15:00,47.4,47.51,47.23,47.24,50314.0,39.8486,39.9411,39.7057,39.7141,50314.0
2020-03-23 15:20:00,47.31,47.38,47.0,47.11,57867.0,39.773,39.8318,39.5124,39.6048,57867.0
2020-03-23 15:25:00,47.1,47.18,47.0,47.09,85260.0,39.5964,39.6637,39.5124,39.588,85260.0
2020-03-23 15:30:00,47.09,47.2,46.89,46.91,146338.0,39.588,39.6805,39.4199,39.4367,146338.0
2020-03-23 15:35:00,46.91,47.2,46.88,47.14,118737.0,39.4367,39.6805,39.4115,39.6301,118737.0
2020-03-23 15:40:00,47.13,47.49,47.09,47.2,228774.0,39.6216,39.9243,39.588,39.6805,228774.0
2020-03-23 15:45:00,47.19,47.45,46.98,47.0,129766.0,39.6721,39.8907,39.4955,39.5124,129766.0
2020-03-23 15:50:00,46.94,47.69,46.89,47.65,194588.0,39.4619,40.0924,39.4199,40.0588,194588.0
2020-03-23 15:55:00,47.69,47.87,47.26,47.27,331624.0,40.0924,40.2438,39.7309,39.7393,331624.0
2020-03-24 09:30:00,49.03,49.68,48.1,49.68,187648.0,41.219,41.7654,40.4371,41.7654,187648.0
2020-03-24 09:35:00,49.72,50.18,48.95,49.33,68932.0,41.799,42.1857,41.1517,41.4712,68932.0
2020-03-24 09:40:00,49.45,49.71,49.09,49.12,69994.0,41.572,41.7906,41.2694,41.2946,69994.0
2020-03-24 09:45:00,49.12,49.3,48.83,49.24,76959.0,41.2946,41.4459,41.0508,41.3955,76959.0
2020-03-24 09:50:00,49.24,49.38,49.11,49.29,68801.0,41.3955,41.5132,41.2862,41.4375,68801.0
2020-03-24 09:55:00,49.27,49.36,49.13,49.19,85198.0,41.4207,41.4964,41.303,41.3535,85198.0
2020-03-24 10:00:00,49.23,49.73,49.07,49.45,78578.0,41.3871,41.8074,41.2526,41.572,78578.0
2020-03-24 10:05:00,49.47,49.5,49.01,49.02,71034.0,41.5889,41.6141,41.2021,41.2105,71034.0
2020-03-24 10:10:00,49.0,49.39,48.9,49.39,47872.0,41.1937,41.5216,41.1097,41.5216,47872.0
2020-03-24 10:15:00,49.39,49.77,49.28,49.48,101044.0,41.5216,41.8411,41.4291,41.5973,101044.0
2020-03-24 10:20:00,49.53,49.53,49.22,49.44,42207.0,41.6393,41.6393,41.3787,41.5636,42207.0
2020-03-24 10:25:00,49.43,49.59,49.25,49.52,51242.0,41.5552,41.6897,41.4039,41.6309,51242.0
2020-03-24 10:30:00,49.54,49.84,49.43,49.57,35709.0,41.6477,41.8999,41.5552,41.6729,35709.0
2020-03-24 10:35:00,49.55,49.82,49.46,49.77,40962.0,41.6561,41.8831,41.5805,41.8411,40962.0
2020-03-24 10:40:00,49.8,50.1,49.73,49.94,21850.0,41.8663,42.1185,41.8074,41.984,21850.0
2020-03-24 10:45:00,49.93,50.05,49.8,49.86,42069.0,41.9756,42.0765,41.8663,41.9167,42069.0
2020-03-24 10:50:00,49.83,50.03,49.7,50.0,32137.0,41.8915,42.0596,41.7822,42.0344,32137.0
2020-03-24 10:55:00,49.97,50.14,49.89,50.04,28246.0,42.0092,42.1521,41.9419,42.0681,28246.0
2020-03-24 11:00:00,50.04,50.05,49.76,49.79,41094.0,42.0681,42.0765,41.8327,41.8579,41094.0
2020-03-24 11:05:00,49.8,49.91,49.5,49.5,24945.0,41.8663,41.9588,41.6141,41.6141,24945.0
2020-03-24 11:10:00,49.46,49.7,49.4,49.61,64681.0,41.5805,41.7822,41.53,41.7066,64681.0
2020-03-24 11:15:00,49.57,49.59,49.33,49.35,62054.0,41.6729,41.6897,41.4712,41.488,62054.0
2020-03-24 11:20:00,49.42,49.58,49.21,49.21,60211.0,41.5468,41.6813,41.3703,41.3703,60211.0
2020-03-24 11:25:00,49.24,49.26,49.07,49.14,50639.0,41.3955,41.4123,41.2526,41.3114,50639.0
2020-03-24 11:30:00,49.14,49.28,48.73,48.73,53304.0,41.3114,41.4291,40.9667,40.9667,53304.0
2020-03-24 11:35:00,48.74,48.86,48.41,48.77,76793.0,40.9752,41.076,40.6977,41.0004,76793.0
2020-03-24 11:40:00,48.78,49.14,48.67,49.0,54637.0,41.0088,41.3114,40.9163,41.1937,54637.0
2020-03-24 11:45:00,49.02,49.11,48.82,48.95,60261.0,41.2105,41.2862,41.0424,41.1517,60261.0
2020-03-24 11:50:00,48.95,49.23,48.95,49.09,25661.0,41.1517,41.3871,41.1517,41.2694,25661.0
2020-03-24 11:55:00,49.15,49.24,48.93,49.04,41148.0,41.3198,41.3955,41.1349,41.2274,41148.0
2020-03-24 12:00:00,49.05,49.09,48.85,48.93,64546.0,41.2358,41.2694,41.0676,41.1349,64546.0
2020-03-24 12:05:00,48.92,49.06,48.86,48.96,54110.0,41.1265,41.2442,41.076,41.1601,54110.0
2020-03-24 12:10:00,49.0,49.06,48.87,48.94,41805.0,41.1937,41.2442,41.0844,41.1433,41805.0
2020-03-24 12:15:00,48.92,49.1,48.91,49.04,73825.0,41.1265,41.2778,41.1181,41.2274,73825.0
2020-03-24 12:20:00,49.04,49.56,49.03,49.41,99836.0,41.2274,41.6645,41.219,41.5384,99836.0
2020-03-24 12:25:00,49.43,49.65,49.22,49.33,60230.0,41.5552,41.7402,41.3787,41.4712,60230.0
2020-03-24 12:30:00,49.31,49.4,49.07,49.13,42414.0,41.4543,41.53,41.2526,41.303,42414.0
2020-03-24 12:35:00,49.13,49.24,48.97,49.22,102458.0,41.303,41.3955,41.1685,41.3787,102458.0
2020-03-24 12:40:00,49.22,49.32,48.94,49.15,49117.0,41.3787,41.4628,41.1433,41.3198,49117.0
2020-03-24 12:45:00,49.17,49.2,48.78,48.8,33579.0,41.3367,41.3619,41.0088,41.0256,33579.0
2020-03-24 12:50:00,48.84,48.91,48.57,48.81,35160.0,41.0592,41.1181,40.8322,41.034,35160.0
2020-03-24 12:55:00,48.78,48.79,48.27,48.31,42172.0,41.0088,41.0172,40.58,40.6137,42172.0
2020-03-24 13:00:00,48.3,48.65,48.3,48.32,37673.0,40.6053,40.8995,40.6053,40.6221,37673.0
2020-03-24 13:05:00,48.29,48.36,48.16,48.19,40303.0,40.5968,40.6557,40.4876,40.5128,40303.0
2020-03-24 13:10:00,48.15,48.66,48.04,48.52,61514.0,40.4792,40.9079,40.3867,40.7902,61514.0
2020-03-24 13:15:00,48.49,48.68,48.34,48.57,54387.0,40.765,40.9247,40.6389,40.8322,54387.0
2020-03-24 13:20:00,48.58,48.81,48.42,48.63,49794.0,40.8406,41.034,40.7061,40.8827,49794.0
2020-03-24 13:25:00,48.63,48.82,48.52,48.62,46357.0,40.8827,41.0424,40.7902,40.8743,46357.0
2020-03-24 13:30:00,48.62,48.71,48.37,48.47,39012.0,40.8743,40.9499,40.6641,40.7482,39012.0
2020-03-24 13:35:00,48.47,48.61,48.43,48.46,78234.0,40.7482,40.8659,40.7145,40.7398,78234.0
2020-03-24 13:40:00,48.47,48.53,48.13,48.3,48502.0,40.7482,40.7986,40.4623,40.6053,48502.0
2020-03-24 13:45:00,48.27,48.27,47.64,47.75,72337.0,40.58,40.58,40.0504,40.1429,72337.0
2020-03-24 13:50:00,47.77,47.77,47.51,47.63,42723.0,40.1597,40.1597,39.9411,40.042,42723.0
2020-03-24 13:55:00,47.6,47.75,47.33,47.42,54007.0,40.0168,40.1429,39.7898,39.8654,54007.0
2020-03-24 14:00:00,47.43,47.6,47.34,47.35,60772.0,39.8739,40.0168,39.7982,39.8066,60772.0
2020-03-24 14:05:00,47.37,47.44,47.2,47.22,135222.0,39.8234,39.8823,39.6805,39.6973,135222.0
2020-03-24 14:10:00,47.22,47.45,47.11,47.33,102649.0,39.6973,39.8907,39.6048,39.7898,102649.0
2020-03-24 14:15:00,47.34,47.69,47.25,47.66,148040.0,39.7982,40.0924,39.7225,40.0672,148040.0
2020-03-24 14:20:00,47.66,47.86,47.61,47.74,202120.0,40.0672,40.2354,40.0252,40.1345,202120.0
2020-03-24 14:25:00,47.72,48.07,47.54,47.98,64560.0,40.1177,40.4119,39.9663,40.3362,64560.0
2020-03-24 14:30:00,47.99,48.08,47.77,47.85,54376.0,40.3446,40.4203,40.1597,40.2269,54376.0
2020-03-24 14:35:00,47.88,48.06,47.73,47.81,165745.0,40.2522,40.4035,40.1261,40.1933,165745.0
2020-03-24 14:40:00,47.82,47.92,47.65,47.67,68551.0,40.2017,40.2858,40.0588,40.0756,68551.0
2020-03-24 14:45:00,47.73,47.86,47.61,47.73,71846.0,40.1261,40.2354,40.0252,40.1261,71846.0
2020-03-24 14:50:00,47.73,47.89,47.57,47.66,68650.0,40.1261,40.2606,39.9916,40.0672,68650.0
2020-03-24 14:55:00,47.65,48.16,47.59,48.16,60046.0,40.0588,40.4876,40.0084,40.4876,60046.0
2020-03-24 15:00:00,48.13,48.25,48.02,48.14,89324.0,40.4623,40.5632,40.3699,40.4707,89324.0
2020-03-24 15:05:00,48.13,48.18,47.94,48.17,75274.0,40.4623,40.5044,40.3026,40.496,75274.0
2020-03-24 15:10:00,48.14,48.14,47.75,47.87,66592.0,40.4707,40.4707,40.1429,40.2438,66592.0
2020-03-24 15:15:00,47.87,47.97,47.64,47.78,52536.0,40.2438,40.3278,40.0504,40.1681,52536.0
2020-03-24 15:20:00,47.76,47.99,47.64,47.86,67152.0,40.1513,40.3446,40.0504,40.2354,67152.0
2020-03-24 15:25:00,47.87,47.99,47.77,47.84,80015.0,40.2438,40.3446,40.1597,40.2185,80015.0
2020-03-24 15:30:00,47.86,47.88,47.64,47.75,105195.0,40.2354,40.2522,40.0504,40.1429,105195.0
2020-03-24 15:35:00,47.73,47.81,47.59,47.73,124764.0,40.1261,40.1933,40.0084,40.1261,124764.0
2020-03-24 15:40:00,47.73,48.06,47.71,47.95,133881.0,40.1261,40.4035,40.1092,40.311,133881.0
2020-03-24 15:45:00,47.95,48.09,47.64,47.64,135938.0,40.311,40.4287,40.0504,40.0504,135938.0
2020-03-24 15:50:00,47.66,48.05,47.66,47.98,174828.0,40.0672,40.3951,40.0672,40.3362,174828.0
2020-03-24 15:55:00,47.95,48.42,47.91,48.22,322816.0,40.311,40.7061,40.2774,40.538,322816.0
2020-03-25 09:30:00,48.12,48.72,46.95,48.48,183595.0,40.4539,40.9583,39.4703,40.7566,183595.0
2020-03-25 09:35:00,48.4,48.61,47.96,48.51,89612.0,40.6893,40.8659,40.3194,40.7818,89612.0
2020-03-25 09:40:00,48.48,49.0,48.35,48.9,116163.0,40.7566,41.1937,40.6473,41.1097,116163.0
2020-03-25 09:45:00,48.87,49.1,48.66,49.05,71633.0,41.0844,41.2778,40.9079,41.2358,71633.0
2020-03-25 09:50:00,49.06,49.2,48.71,48.76,83711.0,41.2442,41.3619,40.9499,40.992,83711.0
2020-03-25 09:55:00,48.73,48.74,47.85,48.06,73767.0,40.9667,40.9752,40.2269,40.4035,73767.0
2020-03-25 10:00:00,48.07,48.45,47.98,48.14,42487.0,40.4119,40.7314,40.3362,40.4707,42487.0
2020-03-25 10:05:00,48.15,48.3,47.81,47.96,44037.0,40.4792,40.6053,40.1933,40.3194,44037.0
2020-03-25 10:10:00,47.91,48.05,47.63,47.73,40932.0,40.2774,40.3951,40.042,40.1261,40932.0
2020-03-25 10:15:00,47.73,47.87,47.54,47.68,35752.0,40.1261,40.2438,39.9663,40.084,35752.0
2020-03-25 10:20:00,47.67,47.92,47.61,47.92,56929.0,40.0756,40.2858,40.0252,40.2858,56929.0
2020-03-25 10:25:00,47.98,48.05,47.79,47.84,30477.0,40.3362,40.3951,40.1765,40.2185,30477.0
2020-03-25 10:30:00,47.86,47.98,47.55,47.63,47227.0,40.2354,40.3362,39.9747,40.042,47227.0
2020-03-25 10:35:00,47.69,47.75,47.49,47.61,34946.0,40.0924,40.1429,39.9243,40.0252,34946.0
2020-03-25 10:40:00,47.57,47.86,47.53,47.8,49723.0,39.9916,40.2354,39.9579,40.1849,49723.0
2020-03-25 10:45:00,47.81,48.12,47.59,47.6,46994.0,40.1933,40.4539,40.0084,40.0168,46994.0
2020-03-25 10:50:00,47.58,47.98,47.55,47.64,42537.0,40.0,40.3362,39.9747,40.0504,42537.0
2020-03-25 10:55:00,47.65,47.87,47.63,47.73,34930.0,40.0588,40.2438,40.042,40.1261,34930.0
2020-03-25 11:00:00,47.77,47.95,47.63,47.8,69035.0,40.1597,40.311,40.042,40.1849,69035.0
2020-03-25 11:05:00,47.84,47.99,47.78,47.8,45493.0,40.2185,40.3446,40.1681,40.1849,45493.0
2020-03-25 11:10:00,47.8,47.95,47.7,47.78,55181.0,40.1849,40.311,40.1008,40.1681,55181.0
2020-03-25 11:15:00,47.79,47.83,47.61,47.75,58233.0,40.1765,40.2101,40.0252,40.1429,58233.0
2020-03-25 11:20:00,47.71,47.82,47.54,47.72,37055.0,40.1092,40.2017,39.9663,40.1177,37055.0
2020-03-25 11:25:00,47.72,47.93,47.67,47.83,29296.0,40.1177,40.2942,40.0756,40.2101,29296.0
2020-03-25 11:30:00,47.84,47.97,47.74,47.88,40019.0,40.2185,40.3278,40.1345,40.2522,40019.0
2020-03-25 11:35:00,47.85,48.1,47.82,47.9,66606.0,40.2269,40.4371,40.2017,40.269,66606.0
2020-03-25 11:40:00,47.9,48.01,47.81,47.95,49476.0,40.269,40.3615,40.1933,40.311,49476.0
2020-03-25 11:45:00,47.97,48.02,47.72,47.99,30419.0,40.3278,40.3699,40.1177,40.3446,30419.0
2020-03-25 11:50:00,47.97,48.03,47.8,47.9,39084.0,40.3278,40.3783,40.1849,40.269,39084.0
2020-03-25 11:55:00,47.91,47.96,47.7,47.77,53865.0,40.2774,40.3194,40.1008,40.1597,53865.0
2020-03-25 12:00:00,47.77,48.04,47.77,48.0,27809.0,40.1597,40.3867,40.1597,40.353,27809.0
2020-03-25 12:05:00,47.98,48.1,47.91,47.97,43816.0,40.3362,40.4371,40.2774,40.3278,43816.0
2020-03-25 12:10:00,47.96,48.15,47.91,48.15,32769.0,40.3194,40.4792,40.2774,40.4792,32769.0
2020-03-25 12:15:00,48.16,48.34,48.15,48.24,43381.0,40.4876,40.6389,40.4792,40.5548,43381.0
2020-03-25 12:20:00,48.24,48.46,48.21,48.38,27734.0,40.5548,40.7398,40.5296,40.6725,27734.0
2020-03-25 12:25:00,48.41,48.46,48.29,48.38,30088.0,40.6977,40.7398,40.5968,40.6725,30088.0
2020-03-25 12:30:00,48.37,48.48,48.21,48.45,90167.0,40.6641,40.7566,40.5296,40.7314,90167.0
2020-03-25 12:35:00,48.44,48.77,48.35,48.64,55315.0,40.7229,41.0004,40.6473,40.8911,55315.0
2020-03-25 12:40:00,48.62,48.81,48.55,48.78,36354.0,40.8743,41.034,40.8154,41.0088,36354.0
2020-03-25 12:45:00,48.77,48.9,48.6,48.66,38588.0,41.0004,41.1097,40.8575,40.9079,38588.0
2020-03-25 12:50:00,48.63,48.83,48.56,48.64,22515.0,40.8827,41.0508,40.8238,40.8911,22515.0
2020-03-25 12:55:00,48.63,48.67,48.38,48.49,31671.0,40.8827,40.9163,40.6725,40.765,31671.0
2020-03-25 13:00:00,48.51,48.59,48.4,48.4,19482.0,40.7818,40.8491,40.6893,40.6893,19482.0
2020-03-25 13:05:00,48.42,48.57,48.35,48.53,32805.0,40.7061,40.8322,40.6473,40.7986,32805.0
2020-03-25 13:10:00,48.5,48.52,48.25,48.3,38075.0,40.7734,40.7902,40.5632,40.6053,38075.0
2020-03-25 13:15:00,48.29,48.47,48.24,48.46,47292.0,40.5968,40.7482,40.5548,40.7398,47292.0
2020-03-25 13:20:00,48.43,48.71,48.42,48.59,43329.0,40.7145,40.9499,40.7061,40.8491,43329.0
2020-03-25 13:25:00,48.57,48.6,48.38,48.59,33698.0,40.8322,40.8575,40.6725,40.8491,33698.0
2020-03-25 13:30:00,48.55,48.63,48.44,48.62,46064.0,40.8154,40.8827,40.7229,40.8743,46064.0
2020-03-25 13:35:00,48.58,48.72,48.5,48.66,44499.0,40.8406,40.9583,40.7734,40.9079,44499.0
2020-03-25 13:40:00,48.67,48.83,48.61,48.78,30815.0,40.9163,41.0508,40.8659,41.0088,30815.0
2020-03-25 13:45:00,48.78,49.09,48.72,48.93,46824.0,41.0088,41.2694,40.9583,41.1349,46824.0
2020-03-25 13:50:00,48.92,49.05,48.72,48.72,31763.0,41.1265,41.2358,40.9583,40.9583,31763.0
2020-03-25 13:55:00,48.73,48.88,48.62,48.88,38803.0,40.9667,41.0929,40.8743,41.0929,38803.0
2020-03-25 14:00:00,48.89,48.9,48.63,48.7,33550.0,41.1013,41.1097,40.8827,40.9415,33550.0
2020-03-25 14:05:00,48.69,48.76,48.4,48.46,38205.0,40.9331,40.992,40.6893,40.7398,38205.0
2020-03-25 14:10:00,48.46,48.59,48.26,48.52,29677.0,40.7398,40.8491,40.5716,40.7902,29677.0
2020-03-25 14:15:00,48.53,48.66,48.49,48.6,42067.0,40.7986,40.9079,40.765,40.8575,42067.0
2020-03-25 14:20:00,48.59,48.78,48.53,48.61,35853.0,40.8491,41.0088,40.7986,40.8659,35853.0
2020-03-25 14:25:00,48.61,48.65,48.4,48.57,35697.0,40.8659,40.8995,40.6893,40.8322,35697.0
2020-03-25 14:30:00,48.56,48.65,48.35,48.39,48757.0,40.8238,40.8995,40.6473,40.6809,48757.0
2020-03-25 14:35:00,48.43,48.62,48.31,48.61,32551.0,40.7145,40.8743,40.6137,40.8659,32551.0
2020-03-25 14:40:00,48.61,48.71,48.45,48.64,29031.0,40.8659,40.9499,40.7314,40.8911,29031.0
2020-03-25 14:45:00,48.63,48.83,48.58,48.79,36021.0,40.8827,41.0508,40.8406,41.0172,36021.0
2020-03-25 14:50:00,48.79,48.89,48.62,48.82,25693.0,41.0172,41.1013,40.8743,41.0424,25693.0
2020-03-25 14:55:00,48.78,49.11,48.75,48.95,45140.0,41.0088,41.2862,40.9836,41.1517,45140.0
2020-03-25 15:00:00,48.97,49.08,48.89,49.07,34793.0,41.1685,41.261,41.1013,41.2526,34793.0
2020-03-25 15:05:00,49.06,49.06,48.75,48.8,60411.0,41.2442,41.2442,40.9836,41.0256,60411.0
2020-03-25 15:10:00,48.8,48.81,48.53,48.57,39605.0,41.0256,41.034,40.7986,40.8322,39605.0
2020-03-25 15:15:00,48.6,48.72,48.51,48.7,46618.0,40.8575,40.9583,40.7818,40.9415,46618.0
2020-03-25 15:20:00,48.69,48.82,48.64,48.76,46613.0,40.9331,41.0424,40.8911,40.992,46613.0
2020-03-25 15:25:00,48.73,48.84,48.5,48.59,76873.0,40.9667,41.0592,40.7734,40.8491,76873.0
2020-03-25 15:30:00,48.59,48.99,48.59,48.88,38688.0,40.8491,41.1853,40.8491,41.0929,38688.0
2020-03-25 15:35:00,48.87,49.01,48.78,48.88,55614.0,41.0844,41.2021,41.0088,41.0929,55614.0
2020-03-25 15:40:00,48.87,48.97,48.65,48.77,50106.0,41.0844,41.1685,40.8995,41.0004,50106.0
2020-03-25 15:45:00,48.72,48.8,48.39,48.5,70133.0,40.9583,41.0256,40.6809,40.7734,70133.0
2020-03-25 15:50:00,48.51,48.51,47.59,47.9,188978.0,40.7818,40.7818,40.0084,40.269,188978.0
2020-03-25 15:55:00,47.85,48.04,47.33,47.6,357139.0,40.2269,40.3867,39.7898,40.0168,357139.0
2020-03-26 09:30:00,47.81,48.2,47.38,47.7,104839.0,40.1933,40.5212,39.8318,40.1008,104839.0
2020-03-26 09:35:00,47.66,48.42,47.55,48.14,60190.0,40.0672,40.7061,39.9747,40.4707,60190.0
2020-03-26 09:40:00,48.18,48.83,47.96,48.47,64789.0,40.5044,41.0508,40.3194,40.7482,64789.0
2020-03-26 09:45:00,48.53,48.81,48.18,48.18,61779.0,40.7986,41.034,40.5044,40.5044,61779.0
2020-03-26 09:50:00,48.14,48.32,47.91,48.26,44773.0,40.4707,40.6221,40.2774,40.5716,44773.0
2020-03-26 09:55:00,48.21,48.83,48.21,48.62,27103.0,40.5296,41.0508,40.5296,40.8743,27103.0
2020-03-26 10:00:00,48.68,49.04,48.5,48.5,36243.0,40.9247,41.2274,40.7734,40.7734,36243.0
2020-03-26 10:05:00,48.58,48.9,48.54,48.87,73384.0,40.8406,41.1097,40.807,41.0844,73384.0
2020-03-26 10:10:00,48.89,48.91,48.64,48.7,32380.0,41.1013,41.1181,40.8911,40.9415,32380.0
2020-03-26 10:15:00,48.71,49.08,48.7,48.98,23434.0,40.9499,41.261,40.9415,41.1769,23434.0
2020-03-26 10:20:00,49.02,49.19,48.94,49.18,62079.0,41.2105,41.3535,41.1433,41.3451,62079.0
2020-03-26 10:25:00,49.19,49.2,48.94,49.02,35541.0,41.3535,41.3619,41.1433,41.2105,35541.0
2020-03-26 10:30:00,49.07,49.27,48.89,49.22,32159.0,41.2526,41.4207,41.1013,41.3787,32159.0
2020-03-26 10:35:00,49.21,49.21,48.82,48.9,37470.0,41.3703,41.3703,41.0424,41.1097,37470.0
2020-03-26 10:40:00,48.88,49.11,48.72,49.11,17235.0,41.0929,41.2862,40.9583,41.2862,17235.0
2020-03-26 10:45:00,49.09,49.13,48.77,48.97,21847.0,41.2694,41.303,41.0004,41.1685,21847.0
2020-03-26 10:50:00,49.01,49.2,48.92,49.1,23847.0,41.2021,41.3619,41.1265,41.2778,23847.0
2020-03-26 10:55:00,49.1,49.5,49.04,49.37,31939.0,41.2778,41.6141,41.2274,41.5048,31939.0
2020-03-26 11:00:00,49.41,49.46,49.15,49.43,35095.0,41.5384,41.5805,41.3198,41.5552,35095.0
2020-03-26 11:05:00,49.41,49.6,49.31,49.4,25036.0,41.5384,41.6981,41.4543,41.53,25036.0
2020-03-26 11:10:00,49.43,49.6,49.35,49.47,24918.0,41.5552,41.6981,41.488,41.5889,24918.0
2020-03-26 11:15:00,49.47,49.58,49.3,49.51,37915.0,41.5889,41.6813,41.4459,41.6225,37915.0
2020-03-26 11:20:00,49.55,49.62,49.4,49.56,19703.0,41.6561,41.715,41.53,41.6645,19703.0
2020-03-26 11:25:00,49.56,49.84,49.56,49.82,22313.0,41.6645,41.8999,41.6645,41.8831,22313.0
2020-03-26 11:30:00,49.81,50.05,49.76,49.93,29653.0,41.8747,42.0765,41.8327,41.9756,29653.0
2020-03-26 11:35:00,49.91,50.2,49.83,49.93,42439.0,41.9588,42.2026,41.8915,41.9756,42439.0
2020-03-26 11:40:00,49.91,50.02,49.78,49.91,23248.0,41.9588,42.0512,41.8495,41.9588,23248.0
2020-03-26 11:45:00,49.93,49.93,49.56,49.64,35958.0,41.9756,41.9756,41.6645,41.7318,35958.0
2020-03-26 11:50:00,49.6,49.81,49.58,49.68,35587.0,41.6981,41.8747,41.6813,41.7654,35587.0
2020-03-26 11:55:00,49.68,49.75,49.52,49.73,49108.0,41.7654,41.8243,41.6309,41.8074,49108.0
2020-03-26 12:00:00,49.73,50.0,49.72,50.0,20458.0,41.8074,42.0344,41.799,42.0344,20458.0
2020-03-26 12:05:00,49.99,50.0,49.75,49.79,25655.0,42.026,42.0344,41.8243,41.8579,25655.0
2020-03-26 12:10:00,49.78,50.03,49.66,49.99,26078.0,41.8495,42.0596,41.7486,42.026,26078.0
2020-03-26 12:15:00,49.97,50.02,49.75,49.75,30667.0,42.0092,42.0512,41.8243,41.8243,30667.0
2020-03-26 12:20:00,49.78,50.03,49.68,49.98,39753.0,41.8495,42.0596,41.7654,42.0176,39753.0
2020-03-26 12:25:00,49.99,50.08,49.91,49.94,32791.0,42.026,42.1017,41.9588,41.984,32791.0
2020-03-26 12:30:00,49.96,50.04,49.93,50.0,26128.0,42.0008,42.0681,41.9756,42.0344,26128.0
2020-03-26 12:35:00,49.97,50.06,49.91,50.01,50339.0,42.0092,42.0849,41.9588,42.0428,50339.0
2020-03-26 12:40:00,49.99,50.07,49.89,50.04,30266.0,42.026,42.0933,41.9419,42.0681,30266.0
2020-03-26 12:45:00,50.04,50.07,49.92,50.01,48152.0,42.0681,42.0933,41.9672,42.0428,48152.0
2020-03-26 12:50:00,49.99,50.18,49.98,50.18,26302.0,42.026,42.1857,42.0176,42.1857,26302.0
2020-03-26 12:55:00,50.18,50.36,50.14,50.26,30878.0,42.1857,42.3371,42.1521,42.253,30878.0
2020-03-26 13:00:00,50.29,50.32,50.15,50.28,17487.0,42.2782,42.3034,42.1605,42.2698,17487.0
2020-03-26 13:05:00,50.28,50.37,50.04,50.09,36093.0,42.2698,42.3455,42.0681,42.1101,36093.0
2020-03-26 13:10:00,50.1,50.16,49.98,50.06,23033.0,42.1185,42.1689,42.0176,42.0849,23033.0
2020-03-26 13:15:00,50.0,50.07,49.81,49.9,28029.0,42.0344,42.0933,41.8747,41.9504,28029.0
2020-03-26 13:20:00,49.87,49.9,49.6,49.74,21824.0,41.9251,41.9504,41.6981,41.8158,21824.0
2020-03-26 13:25:00,49.75,49.96,49.74,49.81,24532.0,41.8243,42.0008,41.8158,41.8747,24532.0
2020-03-26 13:30:00,49.8,50.07,49.68,50.04,32210.0,41.8663,42.0933,41.7654,42.0681,32210.0
2020-03-26 13:35:00,50.06,50.18,49.99,50.05,27971.0,42.0849,42.1857,42.026,42.0765,27971.0
2020-03-26 13:40:00,50.07,50.18,50.01,50.1,27565.0,42.0933,42.1857,42.0428,42.1185,27565.0
2020-03-26 13:45:00,50.1,50.3,50.08,50.27,25602.0,42.1185,42.2866,42.1017,42.2614,25602.0
2020-03-26 13:50:00,50.29,50.34,50.1,50.13,60439.0,42.2782,42.3203,42.1185,42.1437,60439.0
2020-03-26 13:55:00,50.15,50.22,50.08,50.13,21763.0,42.1605,42.2194,42.1017,42.1437,21763.0
2020-03-26 14:00:00,50.14,50.18,49.89,50.01,21984.0,42.1521,42.1857,41.9419,42.0428,21984.0
2020-03-26 14:05:00,49.99,50.01,49.53,49.61,28924.0,42.026,42.0428,41.6393,41.7066,28924.0
2020-03-26 14:10:00,49.63,49.73,49.37,49.59,22148.0,41.7234,41.8074,41.5048,41.6897,22148.0
2020-03-26 14:15:00,49.59,49.74,49.49,49.72,26354.0,41.6897,41.8158,41.6057,41.799,26354.0
2020-03-26 14:20:00,49.68,49.83,49.59,49.74,28484.0,41.7654,41.8915,41.6897,41.8158,28484.0
2020-03-26 14:25:00,49.75,49.91,49.72,49.82,25654.0,41.8243,41.9588,41.799,41.8831,25654.0
2020-03-26 14:30:00,49.85,50.22,49.82,50.12,20287.0,41.9083,42.2194,41.8831,42.1353,20287.0
2020-03-26 14:35:00,50.1,50.32,50.1,50.26,25781.0,42.1185,42.3034,42.1185,42.253,25781.0
2020-03-26 14:40:00,50.26,50.28,50.08,50.1,16825.0,42.253,42.2698,42.1017,42.1185,16825.0
2020-03-26 14:45:00,50.12,50.25,50.07,50.12,27411.0,42.1353,42.2446,42.0933,42.1353,27411.0
2020-03-26 14:50:00,50.13,50.36,50.08,50.26,22612.0,42.1437,42.3371,42.1017,42.253,22612.0
2020-03-26 14:55:00,50.24,50.37,50.1,50.32,28260.0,42.2362,42.3455,42.1185,42.3034,28260.0
2020-03-26 15:00:00,50.34,50.44,50.25,50.44,53624.0,42.3203,42.4043,42.2446,42.4043,53624.0
2020-03-26 15:05:00,50.42,50.43,50.06,50.1,41950.0,42.3875,42.3959,42.0849,42.1185,41950.0
2020-03-26 15:10:00,50.11,50.21,49.92,49.94,32507.0,42.1269,42.211,41.9672,41.984,32507.0
2020-03-26 15:15:00,50.03,50.16,49.94,50.08,52950.0,42.0596,42.1689,41.984,42.1017,52950.0
2020-03-26 15:20:00,50.06,50.12,49.99,50.05,43002.0,42.0849,42.1353,42.026,42.0765,43002.0
2020-03-26 15:25:00,50.04,50.22,50.03,50.22,103687.0,42.0681,42.2194,42.0596,42.2194,103687.0
2020-03-26 15:30:00,50.23,50.42,50.19,50.42,93408.0,42.2278,42.3875,42.1942,42.3875,93408.0
2020-03-26 15:35:00,50.43,50.5,49.92,50.05,88529.0,42.3959,42.4548,41.9672,42.0765,88529.0
2020-03-26 15:40:00,50.05,50.09,49.86,49.95,40830.0,42.0765,42.1101,41.9167,41.9924,40830.0
2020-03-26 15:45:00,49.91,49.91,49.51,49.52,77474.0,41.9588,41.9588,41.6225,41.6309,77474.0
2020-03-26 15:50:00,49.5,50.46,49.5,50.23,437429.0,41.6141,42.4211,41.6141,42.2278,437429.0
2020-03-26 15:55:00,50.19,50.26,49.7,50.0,769506.0,42.1942,42.253,41.7822,42.0344,769506.0
2020-03-27 09:30:00,48.99,49.89,48.9,49.59,147711.0,41.1853,41.9419,41.1097,41.6897,147711.0
2020-03-27 09:35:00,49.58,49.95,49.46,49.84,58491.0,41.6813,41.9924,41.5805,41.8999,58491.0
2020-03-27 09:40:00,49.85,50.2,49.81,50.12,94193.0,41.9083,42.2026,41.8747,42.1353,94193.0
2020-03-27 09:45:00,50.11,50.2,50.0,50.09,71671.0,42.1269,42.2026,42.0344,42.1101,71671.0
2020-03-27 09:50:00,50.16,50.61,50.11,50.45,64649.0,42.1689,42.5472,42.1269,42.4127,64649.0
2020-03-27 09:55:00,50.44,50.59,50.3,50.52,70406.0,42.4043,42.5304,42.2866,42.4716,70406.0
2020-03-27 10:00:00,50.52,50.62,50.3,50.54,35700.0,42.4716,42.5557,42.2866,42.4884,35700.0
2020-03-27 10:05:00,50.55,50.62,50.17,50.62,98761.0,42.4968,42.5557,42.1773,42.5557,98761.0
2020-03-27 10:10:00,50.61,50.65,50.28,50.28,62194.0,42.5472,42.5809,42.2698,42.2698,62194.0
2020-03-27 10:15:00,50.27,50.3,49.56,49.65,54422.0,42.2614,42.2866,41.6645,41.7402,54422.0
2020-03-27 10:20:00,49.65,50.08,49.55,49.86,49880.0,41.7402,42.1017,41.6561,41.9167,49880.0
2020-03-27 10:25:00,49.88,50.09,49.79,50.05,43281.0,41.9335,42.1101,41.8579,42.0765,43281.0
2020-03-27 10:30:00,50.06,50.08,49.83,49.95,58264.0,42.0849,42.1017,41.8915,41.9924,58264.0
2020-03-27 10:35:00,49.92,50.08,49.91,50.0,43950.0,41.9672,42.1017,41.9588,42.0344,43950.0
2020-03-27 10:40:00,50.0,50.24,49.95,50.07,27849.0,42.0344,42.2362,41.9924,42.0933,27849.0
2020-03-27 10:45:00,50.05,50.34,50.01,50.3,36254.0,42.0765,42.3203,42.0428,42.2866,36254.0
2020-03-27 10:50:00,50.29,50.61,50.23,50.53,39478.0,42.2782,42.5472,42.2278,42.48,39478.0
2020-03-27 10:55:00,50.55,50.93,50.53,50.93,37352.0,42.4968,42.8163,42.48,42.8163,37352.0
2020-03-27 11:00:00,50.94,51.15,50.89,51.01,68551.0,42.8247,43.0012,42.7826,42.8835,68551.0
2020-03-27 11:05:00,50.98,51.08,50.87,51.05,38628.0,42.8583,42.9424,42.7658,42.9171,38628.0
2020-03-27 11:10:00,51.02,51.02,50.79,50.81,37670.0,42.8919,42.8919,42.6986,42.7154,37670.0
2020-03-27 11:15:00,50.8,51.12,50.76,50.85,44324.0,42.707,42.976,42.6733,42.749,44324.0
2020-03-27 11:20:00,50.81,50.87,50.66,50.82,44186.0,42.7154,42.7658,42.5893,42.7238,44186.0
2020-03-27 11:25:00,50.8,50.9,50.59,50.73,52326.0,42.707,42.791,42.5304,42.6481,52326.0
2020-03-27 11:30:00,50.74,50.97,50.63,50.92,62366.0,42.6565,42.8499,42.5641,42.8079,62366.0
2020-03-27 11:35:00,50.92,51.12,50.92,51.03,55138.0,42.8079,42.976,42.8079,42.9003,55138.0
2020-03-27 11:40:00,51.04,51.15,50.96,51.02,58511.0,42.9087,43.0012,42.8415,42.8919,58511.0
2020-03-27 11:45:00,51.04,51.09,50.88,50.98,46954.0,42.9087,42.9508,42.7742,42.8583,46954.0
2020-03-27 11:50:00,50.96,51.12,50.89,51.03,38463.0,42.8415,42.976,42.7826,42.9003,38463.0
2020-03-27 11:55:00,51.07,51.14,50.85,50.87,40361.0,42.934,42.9928,42.749,42.7658,40361.0
2020-03-27 12:00:00,50.85,50.94,50.61,50.72,32868.0,42.749,42.8247,42.5472,42.6397,32868.0
2020-03-27 12:05:00,50.69,50.86,50.51,50.79,66743.0,42.6145,42.7574,42.4632,42.6986,66743.0
2020-03-27 12:10:00,50.82,51.0,50.78,50.82,39552.0,42.7238,42.8751,42.6902,42.7238,39552.0
2020-03-27 12:15:00,50.86,51.0,50.81,50.97,79545.0,42.7574,42.8751,42.7154,42.8499,79545.0
2020-03-27 12:20:00,50.99,51.17,50.94,51.05,62714.0,42.8667,43.018,42.8247,42.9171,62714.0
2020-03-27 12:25:00,51.07,51.28,51.07,51.2,63393.0,42.934,43.1105,42.934,43.0432,63393.0
2020-03-27 12:30:00,51.19,51.44,51.16,51.37,35050.0,43.0348,43.245,43.0096,43.1862,35050.0
2020-03-27 12:35:00,51.35,51.51,51.23,51.28,42006.0,43.1694,43.3039,43.0685,43.1105,42006.0
2020-03-27 12:40:00,51.29,51.48,51.29,51.42,25776.0,43.1189,43.2786,43.1189,43.2282,25776.0
2020-03-27 12:45:00,51.43,51.43,51.15,51.2,37579.0,43.2366,43.2366,43.0012,43.0432,37579.0
2020-03-27 12:50:00,51.2,51.45,51.19,51.41,43418.0,43.0432,43.2534,43.0348,43.2198,43418.0
2020-03-27 12:55:00,51.42,51.51,51.36,51.46,38602.0,43.2282,43.3039,43.1778,43.2618,38602.0
2020-03-27 13:00:00,51.48,51.59,51.38,51.46,25376.0,43.2786,43.3711,43.1946,43.2618,25376.0
2020-03-27 13:05:00,51.47,51.47,51.27,51.27,45511.0,43.2702,43.2702,43.1021,43.1021,45511.0
2020-03-27 13:10:00,51.27,51.47,51.26,51.47,86814.0,43.1021,43.2702,43.0937,43.2702,86814.0
2020-03-27 13:15:00,51.49,51.5,51.34,51.44,33372.0,43.287,43.2955,43.1609,43.245,33372.0
2020-03-27 13:20:00,51.46,51.57,51.37,51.41,56478.0,43.2618,43.3543,43.1862,43.2198,56478.0
2020-03-27 13:25:00,51.43,51.6,51.19,51.31,75933.0,43.2366,43.3795,43.0348,43.1357,75933.0
2020-03-27 13:30:00,51.31,51.59,51.22,51.56,49172.0,43.1357,43.3711,43.0601,43.3459,49172.0
2020-03-27 13:35:00,51.58,51.6,51.43,51.58,76490.0,43.3627,43.3795,43.2366,43.3627,76490.0
2020-03-27 13:40:00,51.59,51.92,51.55,51.85,51437.0,43.3711,43.6485,43.3375,43.5897,51437.0
2020-03-27 13:45:00,51.87,52.06,51.77,51.95,57520.0,43.6065,43.7662,43.5224,43.6738,57520.0
2020-03-27 13:50:00,51.94,51.96,51.73,51.83,43790.0,43.6654,43.6822,43.4888,43.5729,43790.0
2020-03-27 13:55:00,51.84,51.98,51.77,51.84,64019.0,43.5813,43.699,43.5224,43.5813,64019.0
2020-03-27 14:00:00,51.85,51.91,51.65,51.75,58981.0,43.5897,43.6401,43.4216,43.5056,58981.0
2020-03-27 14:05:00,51.75,51.93,51.7,51.82,47782.0,43.5056,43.657,43.4636,43.5645,47782.0
2020-03-27 14:10:00,51.83,52.0,51.77,51.97,47031.0,43.5729,43.7158,43.5224,43.6906,47031.0
2020-03-27 14:15:00,51.98,52.01,51.92,51.95,57168.0,43.699,43.7242,43.6485,43.6738,57168.0
2020-03-27 14:20:00,51.94,52.01,51.86,51.91,43997.0,43.6654,43.7242,43.5981,43.6401,43997.0
2020-03-27 14:25:00,51.93,52.07,51.89,51.98,41111.0,43.657,43.7746,43.6233,43.699,41111.0
2020-03-27 14:30:00,52.01,52.1,51.97,51.99,41723.0,43.7242,43.7999,43.6906,43.7074,41723.0
2020-03-27 14:35:00,51.97,51.99,51.68,51.83,286807.0,43.6906,43.7074,43.4468,43.5729,286807.0
2020-03-27 14:40:00,51.8,52.02,51.77,51.84,40599.0,43.5477,43.7326,43.5224,43.5813,40599.0
2020-03-27 14:45:00,51.82,52.0,51.77,51.88,58543.0,43.5645,43.7158,43.5224,43.6149,58543.0
2020-03-27 14:50:00,51.87,52.0,51.77,51.86,34725.0,43.6065,43.7158,43.5224,43.5981,34725.0
2020-03-27 14:55:00,51.87,52.03,51.85,51.97,121848.0,43.6065,43.741,43.5897,43.6906,121848.0
2020-03-27 15:00:00,51.96,52.16,51.94,52.13,55818.0,43.6822,43.8503,43.6654,43.8251,55818.0
2020-03-27 15:05:00,52.14,52.17,52.0,52.11,29510.0,43.8335,43.8587,43.7158,43.8083,29510.0
2020-03-27 15:10:00,52.11,52.18,51.99,52.1,57524.0,43.8083,43.8671,43.7074,43.7999,57524.0
2020-03-27 15:15:00,52.11,52.3,52.07,52.21,49011.0,43.8083,43.968,43.7746,43.8923,49011.0
2020-03-27 15:20:00,52.24,52.36,52.08,52.31,69340.0,43.9176,44.0184,43.7831,43.9764,69340.0
2020-03-27 15:25:00,52.33,52.5,52.32,52.36,51105.0,43.9932,44.1361,43.9848,44.0184,51105.0
2020-03-27 15:30:00,52.35,52.46,52.17,52.4,88562.0,44.01,44.1025,43.8587,44.0521,88562.0
2020-03-27 15:35:00,52.39,52.39,52.12,52.24,107280.0,44.0437,44.0437,43.8167,43.9176,107280.0
2020-03-27 15:40:00,52.2,52.22,51.96,52.05,107140.0,43.8839,43.9008,43.6822,43.7578,107140.0
2020-03-27 15:45:00,52.09,52.4,52.0,52.17,162089.0,43.7915,44.0521,43.7158,43.8587,162089.0
2020-03-27 15:50:00,52.11,52.14,51.3,51.5,312167.0,43.8083,43.8335,43.1273,43.2955,312167.0
2020-03-27 15:55:00,51.42,51.88,51.42,51.82,304134.0,43.2282,43.6149,43.2282,43.5645,304134.0
2020-03-30 09:30:00,52.53,53.88,52.48,52.85,190144.0,44.1614,45.2963,44.1193,44.4304,190144.0
2020-03-30 09:35:00,52.85,53.17,52.73,52.86,116880.0,44.4304,44.6994,44.3295,44.4388,116880.0
2020-03-30 09:40:00,52.86,53.17,52.72,52.91,69971.0,44.4388,44.6994,44.3211,44.4808,69971.0
2020-03-30 09:45:00,52.94,53.18,52.75,52.76,52671.0,44.506,44.7078,44.3463,44.3547,52671.0
2020-03-30 09:50:00,52.81,53.14,52.79,52.85,46906.0,44.3968,44.6742,44.3799,44.4304,46906.0
2020-03-30 09:55:00,52.82,52.91,52.73,52.76,63527.0,44.4052,44.4808,44.3295,44.3547,63527.0
2020-03-30 10:00:00,52.76,53.01,52.61,52.96,64447.0,44.3547,44.5649,44.2286,44.5229,64447.0
2020-03-30 10:05:00,52.98,53.08,52.77,52.78,46420.0,44.5397,44.6237,44.3631,44.3715,46420.0
2020-03-30 10:10:00,52.79,52.99,52.51,52.99,140492.0,44.3799,44.5481,44.1446,44.5481,140492.0
2020-03-30 10:15:00,52.98,53.14,52.97,53.11,153116.0,44.5397,44.6742,44.5313,44.649,153116.0
2020-03-30 10:20:00,53.07,53.12,52.93,53.0,66956.0,44.6153,44.6574,44.4976,44.5565,66956.0
2020-03-30 10:25:00,53.0,53.06,52.75,52.75,114569.0,44.5565,44.6069,44.3463,44.3463,114569.0
2020-03-30 10:30:00,52.76,53.03,52.72,52.93,191473.0,44.3547,44.5817,44.3211,44.4976,191473.0
2020-03-30 10:35:00,52.93,53.11,52.86,53.05,89446.0,44.4976,44.649,44.4388,44.5985,89446.0
2020-03-30 10:40:00,53.1,53.26,53.03,53.12,63683.0,44.6406,44.7751,44.5817,44.6574,63683.0
2020-03-30 10:45:00,53.12,53.29,53.01,53.21,58279.0,44.6574,44.8003,44.5649,44.733,58279.0
2020-03-30 10:50:00,53.19,53.21,52.91,52.98,48948.0,44.7162,44.733,44.4808,44.5397,48948.0
2020-03-30 10:55:00,52.98,53.02,52.83,52.93,96767.0,44.5397,44.5733,44.4136,44.4976,96767.0
2020-03-30 11:00:00,52.97,53.17,52.89,53.1,48455.0,44.5313,44.6994,44.464,44.6406,48455.0
2020-03-30 11:05:00,53.11,53.23,53.06,53.15,116411.0,44.649,44.7498,44.6069,44.6826,116411.0
2020-03-30 11:10:00,53.14,53.22,53.11,53.14,59839.0,44.6742,44.7414,44.649,44.6742,59839.0
2020-03-30 11:15:00,53.12,53.23,53.05,53.15,74345.0,44.6574,44.7498,44.5985,44.6826,74345.0
2020-03-30 11:20:00,53.15,53.25,53.12,53.2,69811.0,44.6826,44.7667,44.6574,44.7246,69811.0
2020-03-30 11:25:00,53.19,53.25,53.13,53.23,38015.0,44.7162,44.7667,44.6658,44.7498,38015.0
2020-03-30 11:30:00,53.22,53.24,53.1,53.24,75657.0,44.7414,44.7583,44.6406,44.7583,75657.0
2020-03-30 11:35:00,53.22,53.24,53.11,53.18,132568.0,44.7414,44.7583,44.649,44.7078,132568.0
2020-03-30 11:40:00,53.2,53.22,53.14,53.19,68623.0,44.7246,44.7414,44.6742,44.7162,68623.0
2020-03-30 11:45:00,53.17,53.24,53.14,53.2,96251.0,44.6994,44.7583,44.6742,44.7246,96251.0
2020-03-30 11:50:00,53.2,53.24,53.15,53.19,48524.0,44.7246,44.7583,44.6826,44.7162,48524.0
2020-03-30 11:55:00,53.18,53.23,53.13,53.18,60430.0,44.7078,44.7498,44.6658,44.7078,60430.0
2020-03-30 12:00:00,53.17,53.29,53.14,53.22,108769.0,44.6994,44.8003,44.6742,44.7414,108769.0
2020-03-30 12:05:00,53.19,53.25,53.16,53.2,60497.0,44.7162,44.7667,44.691,44.7246,60497.0
2020-03-30 12:10:00,53.21,53.36,53.16,53.19,69853.0,44.733,44.8591,44.691,44.7162,69853.0
2020-03-30 12:15:00,53.2,53.32,53.19,53.23,38809.0,44.7246,44.8255,44.7162,44.7498,38809.0
2020-03-30 12:20:00,53.22,53.26,53.13,53.2,93519.0,44.7414,44.7751,44.6658,44.7246,93519.0
2020-03-30 12:25:00,53.21,53.35,53.19,53.31,55138.0,44.733,44.8507,44.7162,44.8171,55138.0
2020-03-30 12:30:00,53.32,53.32,53.15,53.17,74784.0,44.8255,44.8255,44.6826,44.6994,74784.0
2020-03-30 12:35:00,53.17,53.18,52.82,53.03,105505.0,44.6994,44.7078,44.4052,44.5817,105505.0
2020-03-30 12:40:00,53.0,53.09,52.95,52.99,40062.0,44.5565,44.6322,44.5145,44.5481,40062.0
2020-03-30 12:45:00,53.0,53.07,52.77,52.92,152581.0,44.5565,44.6153,44.3631,44.4892,152581.0
2020-03-30 12:50:00,52.93,53.08,52.91,53.08,53093.0,44.4976,44.6237,44.4808,44.6237,53093.0
2020-03-30 12:55:00,53.08,53.19,53.01,53.17,23834.0,44.6237,44.7162,44.5649,44.6994,23834.0
2020-03-30 13:00:00,53.17,53.26,53.09,53.25,58460.0,44.6994,44.7751,44.6322,44.7667,58460.0
2020-03-30 13:05:00,53.25,53.31,53.08,53.16,56252.0,44.7667,44.8171,44.6237,44.691,56252.0
2020-03-30 13:10:00,53.18,53.26,53.15,53.2,30689.0,44.7078,44.7751,44.6826,44.7246,30689.0
2020-03-30 13:15:00,53.22,53.36,53.19,53.36,34697.0,44.7414,44.8591,44.7162,44.8591,34697.0
2020-03-30 13:20:00,53.35,53.35,53.24,53.29,16906.0,44.8507,44.8507,44.7583,44.8003,16906.0
2020-03-30 13:25:00,53.28,53.35,53.22,53.28,24998.0,44.7919,44.8507,44.7414,44.7919,24998.0
2020-03-30 13:30:00,53.3,53.33,53.09,53.19,55346.0,44.8087,44.8339,44.6322,44.7162,55346.0
2020-03-30 13:35:00,53.17,53.24,53.13,53.19,54409.0,44.6994,44.7583,44.6658,44.7162,54409.0
2020-03-30 13:40:00,53.19,53.24,53.08,53.23,86593.0,44.7162,44.7583,44.6237,44.7498,86593.0
2020-03-30 13:45:00,53.23,53.24,52.92,53.03,74513.0,44.7498,44.7583,44.4892,44.5817,74513.0
2020-03-30 13:50:00,53.04,53.09,53.0,53.06,31967.0,44.5901,44.6322,44.5565,44.6069,31967.0
2020-03-30 13:55:00,53.05,53.08,52.92,52.93,38270.0,44.5985,44.6237,44.4892,44.4976,38270.0
2020-03-30 14:00:00,52.92,53.09,52.86,53.05,48704.0,44.4892,44.6322,44.4388,44.5985,48704.0
2020-03-30 14:05:00,53.06,53.24,53.06,53.2,87945.0,44.6069,44.7583,44.6069,44.7246,87945.0
2020-03-30 14:10:00,53.21,53.25,53.12,53.23,75759.0,44.733,44.7667,44.6574,44.7498,75759.0
2020-03-30 14:15:00,53.23,53.24,53.16,53.21,44352.0,44.7498,44.7583,44.691,44.733,44352.0
2020-03-30 14:20:00,53.22,53.31,53.14,53.21,147629.0,44.7414,44.8171,44.6742,44.733,147629.0
2020-03-30 14:25:00,53.21,53.53,53.19,53.5,149723.0,44.733,45.0021,44.7162,44.9768,149723.0
2020-03-30 14:30:00,53.49,53.61,53.44,53.53,30249.0,44.9684,45.0693,44.9264,45.0021,30249.0
2020-03-30 14:35:00,53.56,53.56,53.45,53.5,28631.0,45.0273,45.0273,44.9348,44.9768,28631.0
2020-03-30 14:40:00,53.48,53.56,53.47,53.53,28626.0,44.96,45.0273,44.9516,45.0021,28626.0
2020-03-30 14:45:00,53.54,53.55,53.37,53.43,46473.0,45.0105,45.0189,44.8675,44.918,46473.0
2020-03-30 14:50:00,53.42,53.52,53.37,53.43,36921.0,44.9096,44.9936,44.8675,44.918,36921.0
2020-03-30 14:55:00,53.42,53.53,53.4,53.52,99661.0,44.9096,45.0021,44.8928,44.9936,99661.0
2020-03-30 15:00:00,53.52,53.62,53.43,53.58,58147.0,44.9936,45.0777,44.918,45.0441,58147.0
2020-03-30 15:05:00,53.56,53.74,53.53,53.7,43116.0,45.0273,45.1786,45.0021,45.145,43116.0
2020-03-30 15:10:00,53.69,53.85,53.65,53.83,52766.0,45.1366,45.2711,45.1029,45.2543,52766.0
2020-03-30 15:15:00,53.83,53.89,53.74,53.88,34071.0,45.2543,45.3047,45.1786,45.2963,34071.0
2020-03-30 15:20:00,53.89,54.0,53.8,53.83,100591.0,45.3047,45.3972,45.229,45.2543,100591.0
2020-03-30 15:25:00,53.87,53.9,53.46,53.61,61728.0,45.2879,45.3131,44.9432,45.0693,61728.0
2020-03-30 15:30:00,53.62,53.85,53.6,53.7,51433.0,45.0777,45.2711,45.0609,45.145,51433.0
2020-03-30 15:35:00,53.7,54.05,53.66,54.03,55801.0,45.145,45.4392,45.1113,45.4224,55801.0
2020-03-30 15:40:00,54.02,54.05,53.86,54.04,88980.0,45.414,45.4392,45.2795,45.4308,88980.0
2020-03-30 15:45:00,54.03,54.13,53.92,54.08,87445.0,45.4224,45.5065,45.3299,45.4644,87445.0
2020-03-30 15:50:00,54.06,54.09,53.74,54.04,225484.0,45.4476,45.4728,45.1786,45.4308,225484.0
2020-03-30 15:55:00,54.04,54.15,53.84,54.1,316131.0,45.4308,45.5233,45.2627,45.4812,316131.0
2020-03-31 09:30:00,53.99,54.49,53.9,53.97,143233.0,45.3888,45.8091,45.3131,45.372,143233.0
2020-03-31 09:35:00,54.03,54.48,53.77,53.85,198124.0,45.4224,45.8007,45.2038,45.2711,198124.0
2020-03-31 09:40:00,53.91,54.11,53.72,53.73,36579.0,45.3215,45.4897,45.1618,45.1702,36579.0
2020-03-31 09:45:00,53.75,53.93,53.55,53.63,45676.0,45.187,45.3383,45.0189,45.0861,45676.0
2020-03-31 09:50:00,53.57,53.66,53.42,53.49,29761.0,45.0357,45.1113,44.9096,44.9684,29761.0
2020-03-31 09:55:00,53.5,53.88,53.5,53.69,45559.0,44.9768,45.2963,44.9768,45.1366,45559.0
2020-03-31 10:00:00,53.77,53.86,53.57,53.76,31685.0,45.2038,45.2795,45.0357,45.1954,31685.0
2020-03-31 10:05:00,53.75,53.93,53.66,53.67,19951.0,45.187,45.3383,45.1113,45.1198,19951.0
2020-03-31 10:10:00,53.68,53.92,53.68,53.92,14116.0,45.1282,45.3299,45.1282,45.3299,14116.0
2020-03-31 10:15:00,53.87,54.24,53.82,54.18,21132.0,45.2879,45.5989,45.2459,45.5485,21132.0
2020-03-31 10:20:00,54.17,54.17,53.98,54.09,26150.0,45.5401,45.5401,45.3804,45.4728,26150.0
2020-03-31 10:25:00,54.09,54.1,53.82,53.82,28436.0,45.4728,45.4812,45.2459,45.2459,28436.0
2020-03-31 10:30:00,53.81,53.93,53.76,53.86,22228.0,45.2374,45.3383,45.1954,45.2795,22228.0
2020-03-31 10:35:00,53.85,53.96,53.81,53.84,29678.0,45.2711,45.3636,45.2374,45.2627,29678.0
2020-03-31 10:40:00,53.85,53.96,53.8,53.84,33977.0,45.2711,45.3636,45.229,45.2627,33977.0
2020-03-31 10:45:00,53.82,53.98,53.79,53.79,25005.0,45.2459,45.3804,45.2206,45.2206,25005.0
2020-03-31 10:50:00,53.78,53.86,53.56,53.59,41375.0,45.2122,45.2795,45.0273,45.0525,41375.0
2020-03-31 10:55:00,53.57,53.64,53.4,53.45,28575.0,45.0357,45.0945,44.8928,44.9348,28575.0
2020-03-31 11:00:00,53.43,53.43,53.17,53.2,42421.0,44.918,44.918,44.6994,44.7246,42421.0
2020-03-31 11:05:00,53.2,53.35,53.18,53.34,20797.0,44.7246,44.8507,44.7078,44.8423,20797.0
2020-03-31 11:10:00,53.31,53.4,53.25,53.34,20470.0,44.8171,44.8928,44.7667,44.8423,20470.0
2020-03-31 11:15:00,53.35,53.4,53.24,53.26,41593.0,44.8507,44.8928,44.7583,44.7751,41593.0
2020-03-31 11:20:00,53.32,53.33,53.11,53.22,189175.0,44.8255,44.8339,44.649,44.7414,189175.0
2020-03-31 11:25:00,53.23,53.29,53.12,53.28,67441.0,44.7498,44.8003,44.6574,44.7919,67441.0
2020-03-31 11:30:00,53.26,53.3,53.2,53.28,121574.0,44.7751,44.8087,44.7246,44.7919,121574.0
2020-03-31 11:35:00,53.32,53.59,53.32,53.58,25505.0,44.8255,45.0525,44.8255,45.0441,25505.0
2020-03-31 11:40:00,53.55,53.73,53.52,53.56,40604.0,45.0189,45.1702,44.9936,45.0273,40604.0
2020-03-31 11:45:00,53.57,53.6,53.45,53.58,30321.0,45.0357,45.0609,44.9348,45.0441,30321.0
2020-03-31 11:50:00,53.58,53.73,53.55,53.65,30672.0,45.0441,45.1702,45.0189,45.1029,30672.0
2020-03-31 11:55:00,53.66,53.78,53.61,53.71,38049.0,45.1113,45.2122,45.0693,45.1534,38049.0
2020-03-31 12:00:00,53.71,53.78,53.65,53.72,55446.0,45.1534,45.2122,45.1029,45.1618,55446.0
2020-03-31 12:05:00,53.7,53.81,53.69,53.81,39690.0,45.145,45.2374,45.1366,45.2374,39690.0
2020-03-31 12:10:00,53.8,53.88,53.7,53.74,44373.0,45.229,45.2963,45.145,45.1786,44373.0
2020-03-31 12:15:00,53.75,53.77,53.65,53.67,31845.0,45.187,45.2038,45.1029,45.1198,31845.0
2020-03-31 12:20:00,53.65,53.7,53.49,53.55,28024.0,45.1029,45.145,44.9684,45.0189,28024.0
2020-03-31 12:25:00,53.53,53.54,53.44,53.52,35131.0,45.0021,45.0105,44.9264,44.9936,35131.0
2020-03-31 12:30:00,53.52,53.52,53.29,53.34,21726.0,44.9936,44.9936,44.8003,44.8423,21726.0
2020-03-31 12:35:00,53.33,53.36,53.12,53.18,25974.0,44.8339,44.8591,44.6574,44.7078,25974.0
2020-03-31 12:40:00,53.19,53.31,53.17,53.19,20519.0,44.7162,44.8171,44.6994,44.7162,20519.0
2020-03-31 12:45:00,53.17,53.36,53.17,53.35,13690.0,44.6994,44.8591,44.6994,44.8507,13690.0
2020-03-31 12:50:00,53.36,53.42,53.23,53.34,22967.0,44.8591,44.9096,44.7498,44.8423,22967.0
2020-03-31 12:55:00,53.31,53.33,53.13,53.21,29450.0,44.8171,44.8339,44.6658,44.733,29450.0
2020-03-31 13:00:00,53.18,53.35,53.18,53.22,18352.0,44.7078,44.8507,44.7078,44.7414,18352.0
2020-03-31 13:05:00,53.24,53.3,53.13,53.26,23845.0,44.7583,44.8087,44.6658,44.7751,23845.0
2020-03-31 13:10:00,53.22,53.33,53.18,53.3,21600.0,44.7414,44.8339,44.7078,44.8087,21600.0
2020-03-31 13:15:00,53.29,53.33,53.13,53.17,21709.0,44.8003,44.8339,44.6658,44.6994,21709.0
2020-03-31 13:20:00,53.17,53.19,53.04,53.15,27574.0,44.6994,44.7162,44.5901,44.6826,27574.0
2020-03-31 13:25:00,53.15,53.23,53.09,53.11,23741.0,44.6826,44.7498,44.6322,44.649,23741.0
2020-03-31 13:30:00,53.11,53.16,52.93,52.96,48691.0,44.649,44.691,44.4976,44.5229,48691.0
2020-03-31 13:35:00,52.98,53.04,52.94,52.95,22939.0,44.5397,44.5901,44.506,44.5145,22939.0
2020-03-31 13:40:00,52.95,53.04,52.91,52.92,38782.0,44.5145,44.5901,44.4808,44.4892,38782.0
2020-03-31 13:45:00,52.96,53.04,52.9,52.93,26973.0,44.5229,44.5901,44.4724,44.4976,26973.0
2020-03-31 13:50:00,52.92,52.94,52.81,52.83,22196.0,44.4892,44.506,44.3968,44.4136,22196.0
2020-03-31 13:55:00,52.84,53.01,52.84,52.95,27360.0,44.422,44.5649,44.422,44.5145,27360.0
2020-03-31 14:00:00,52.88,52.96,52.83,52.84,26208.0,44.4556,44.5229,44.4136,44.422,26208.0
2020-03-31 14:05:00,52.85,52.91,52.76,52.76,47156.0,44.4304,44.4808,44.3547,44.3547,47156.0
2020-03-31 14:10:00,52.77,52.82,52.71,52.71,39134.0,44.3631,44.4052,44.3127,44.3127,39134.0
2020-03-31 14:15:00,52.7,52.75,52.6,52.66,31270.0,44.3043,44.3463,44.2202,44.2707,31270.0
2020-03-31 14:20:00,52.64,52.77,52.64,52.74,34018.0,44.2538,44.3631,44.2538,44.3379,34018.0
2020-03-31 14:25:00,52.74,52.84,52.74,52.8,45428.0,44.3379,44.422,44.3379,44.3884,45428.0
2020-03-31 14:30:00,52.79,52.87,52.77,52.84,79378.0,44.3799,44.4472,44.3631,44.422,79378.0
2020-03-31 14:35:00,52.84,53.03,52.81,52.96,63575.0,44.422,44.5817,44.3968,44.5229,63575.0
2020-03-31 14:40:00,52.94,52.96,52.85,52.85,42083.0,44.506,44.5229,44.4304,44.4304,42083.0
2020-03-31 14:45:00,52.85,52.91,52.76,52.91,45322.0,44.4304,44.4808,44.3547,44.4808,45322.0
2020-03-31 14:50:00,52.92,52.98,52.79,52.87,66357.0,44.4892,44.5397,44.3799,44.4472,66357.0
2020-03-31 14:55:00,52.86,52.91,52.82,52.85,57674.0,44.4388,44.4808,44.4052,44.4304,57674.0
2020-03-31 15:00:00,52.85,52.91,52.72,52.76,57482.0,44.4304,44.4808,44.3211,44.3547,57482.0
2020-03-31 15:05:00,52.77,52.82,52.61,52.72,67619.0,44.3631,44.4052,44.2286,44.3211,67619.0
2020-03-31 15:10:00,52.69,52.69,52.4,52.43,46943.0,44.2959,44.2959,44.0521,44.0773,46943.0
2020-03-31 15:15:00,52.43,52.58,52.42,52.45,48554.0,44.0773,44.2034,44.0689,44.0941,48554.0
2020-03-31 15:20:00,52.47,52.5,52.3,52.36,54554.0,44.1109,44.1361,43.968,44.0184,54554.0
2020-03-31 15:25:00,52.36,52.53,52.36,52.39,61938.0,44.0184,44.1614,44.0184,44.0437,61938.0
2020-03-31 15:30:00,52.39,52.6,52.37,52.59,85311.0,44.0437,44.2202,44.0269,44.2118,85311.0
2020-03-31 15:35:00,52.61,52.67,52.49,52.59,84607.0,44.2286,44.2791,44.1277,44.2118,84607.0
2020-03-31 15:40:00,52.59,52.87,52.59,52.75,107837.0,44.2118,44.4472,44.2118,44.3463,107837.0
2020-03-31 15:45:00,52.75,52.82,52.56,52.58,111447.0,44.3463,44.4052,44.1866,44.2034,111447.0
2020-03-31 15:50:00,52.57,52.99,52.57,52.81,202256.0,44.195,44.5481,44.195,44.3968,202256.0
2020-03-31 15:55:00,52.82,52.96,52.7,52.79,357043.0,44.4052,44.5229,44.3043,44.3799,357043.0
2020-04-01 09:30:00,51.74,53.97,51.51,52.74,183850.0,43.4972,45.372,43.3039,44.3379,183850.0
2020-04-01 09:35:00,52.81,53.16,52.34,52.54,99224.0,44.3968,44.691,44.0016,44.1698,99224.0
2020-04-01 09:40:00,52.54,52.84,52.31,52.56,70264.0,44.1698,44.422,43.9764,44.1866,70264.0
2020-04-01 09:45:00,52.54,52.76,52.33,52.67,43156.0,44.1698,44.3547,43.9932,44.2791,43156.0
2020-04-01 09:50:00,52.67,52.81,52.5,52.59,68548.0,44.2791,44.3968,44.1361,44.2118,68548.0
2020-04-01 09:55:00,52.59,52.63,52.21,52.37,80854.0,44.2118,44.2454,43.8923,44.0269,80854.0
2020-04-01 10:00:00,52.38,52.45,52.07,52.23,47121.0,44.0353,44.0941,43.7746,43.9092,47121.0
2020-04-01 10:05:00,52.23,52.23,52.03,52.18,49318.0,43.9092,43.9092,43.741,43.8671,49318.0
2020-04-01 10:10:00,52.21,52.36,52.17,52.25,48493.0,43.8923,44.0184,43.8587,43.926,48493.0
2020-04-01 10:15:00,52.25,52.36,52.11,52.13,34792.0,43.926,44.0184,43.8083,43.8251,34792.0
2020-04-01 10:20:00,52.15,52.32,52.11,52.29,70667.0,43.8419,43.9848,43.8083,43.9596,70667.0
2020-04-01 10:25:00,52.29,52.35,52.16,52.26,32044.0,43.9596,44.01,43.8503,43.9344,32044.0
2020-04-01 10:30:00,52.25,52.38,52.19,52.25,48994.0,43.926,44.0353,43.8755,43.926,48994.0
2020-04-01 10:35:00,52.28,52.37,52.22,52.3,37120.0,43.9512,44.0269,43.9008,43.968,37120.0
2020-04-01 10:40:00,52.33,52.36,52.26,52.28,47485.0,43.9932,44.0184,43.9344,43.9512,47485.0
2020-04-01 10:45:00,52.3,52.5,52.3,52.49,52926.0,43.968,44.1361,43.968,44.1277,52926.0
2020-04-01 10:50:00,52.47,52.51,52.35,52.37,51315.0,44.1109,44.1446,44.01,44.0269,51315.0
2020-04-01 10:55:00,52.36,52.47,52.3,52.44,30357.0,44.0184,44.1109,43.968,44.0857,30357.0
2020-04-01 11:00:00,52.42,52.5,52.42,52.47,32267.0,44.0689,44.1361,44.0689,44.1109,32267.0
2020-04-01 11:05:00,52.44,52.5,52.42,52.48,35110.0,44.0857,44.1361,44.0689,44.1193,35110.0
2020-04-01 11:10:00,52.48,52.5,52.38,52.42,36760.0,44.1193,44.1361,44.0353,44.0689,36760.0
2020-04-01 11:15:00,52.42,52.46,52.32,52.42,36655.0,44.0689,44.1025,43.9848,44.0689,36655.0
2020-04-01 11:20:00,52.42,52.46,52.25,52.28,41867.0,44.0689,44.1025,43.926,43.9512,41867.0
2020-04-01 11:25:00,52.27,52.31,52.1,52.13,51652.0,43.9428,43.9764,43.7999,43.8251,51652.0
2020-04-01 11:30:00,52.13,52.23,52.07,52.15,38026.0,43.8251,43.9092,43.7746,43.8419,38026.0
2020-04-01 11:35:00,52.17,52.36,52.07,52.24,34628.0,43.8587,44.0184,43.7746,43.9176,34628.0
2020-04-01 11:40:00,52.27,52.27,52.04,52.18,30760.0,43.9428,43.9428,43.7494,43.8671,30760.0
2020-04-01 11:45:00,52.21,52.46,52.21,52.43,29498.0,43.8923,44.1025,43.8923,44.0773,29498.0
2020-04-01 11:50:00,52.4,52.43,52.31,52.36,27422.0,44.0521,44.0773,43.9764,44.0184,27422.0
2020-04-01 11:55:00,52.37,52.5,52.37,52.45,83194.0,44.0269,44.1361,44.0269,44.0941,83194.0
2020-04-01 12:00:00,52.44,52.49,52.36,52.41,32309.0,44.0857,44.1277,44.0184,44.0605,32309.0
2020-04-01 12:05:00,52.44,52.54,52.44,52.51,41612.0,44.0857,44.1698,44.0857,44.1446,41612.0
2020-04-01 12:10:00,52.51,52.54,52.43,52.51,29676.0,44.1446,44.1698,44.0773,44.1446,29676.0
2020-04-01 12:15:00,52.49,52.65,52.46,52.52,59973.0,44.1277,44.2622,44.1025,44.153,59973.0
2020-04-01 12:20:00,52.52,52.72,52.48,52.65,44576.0,44.153,44.3211,44.1193,44.2622,44576.0
2020-04-01 12:25:00,52.65,52.74,52.55,52.69,44750.0,44.2622,44.3379,44.1782,44.2959,44750.0
2020-04-01 12:30:00,52.71,52.87,52.68,52.72,16183.0,44.3127,44.4472,44.2875,44.3211,16183.0
2020-04-01 12:35:00,52.71,52.84,52.7,52.77,20083.0,44.3127,44.422,44.3043,44.3631,20083.0
2020-04-01 12:40:00,52.78,52.84,52.69,52.82,20657.0,44.3715,44.422,44.2959,44.4052,20657.0
2020-04-01 12:45:00,52.79,52.86,52.6,52.65,25243.0,44.3799,44.4388,44.2202,44.2622,25243.0
2020-04-01 12:50:00,52.65,52.79,52.62,52.74,16978.0,44.2622,44.3799,44.237,44.3379,16978.0
2020-04-01 12:55:00,52.71,52.91,52.69,52.83,20681.0,44.3127,44.4808,44.2959,44.4136,20681.0
2020-04-01 13:00:00,52.82,52.98,52.77,52.95,18151.0,44.4052,44.5397,44.3631,44.5145,18151.0
2020-04-01 13:05:00,52.95,52.95,52.75,52.88,30396.0,44.5145,44.5145,44.3463,44.4556,30396.0
2020-04-01 13:10:00,52.85,52.94,52.79,52.86,24664.0,44.4304,44.506,44.3799,44.4388,24664.0
2020-04-01 13:15:00,52.85,53.04,52.82,52.97,34518.0,44.4304,44.5901,44.4052,44.5313,34518.0
2020-04-01 13:20:00,52.97,53.19,52.92,53.18,20402.0,44.5313,44.7162,44.4892,44.7078,20402.0
2020-04-01 13:25:00,53.16,53.18,52.91,53.06,30905.0,44.691,44.7078,44.4808,44.6069,30905.0
2020-04-01 13:30:00,53.05,53.05,52.92,52.98,28642.0,44.5985,44.5985,44.4892,44.5397,28642.0
2020-04-01 13:35:00,52.99,53.12,52.95,53.08,28536.0,44.5481,44.6574,44.5145,44.6237,28536.0
2020-04-01 13:40:00,53.12,53.15,53.03,53.05,28293.0,44.6574,44.6826,44.5817,44.5985,28293.0
2020-04-01 13:45:00,53.04,53.07,52.91,52.99,23440.0,44.5901,44.6153,44.4808,44.5481,23440.0
2020-04-01 13:50:00,53.0,53.09,52.96,52.98,28467.0,44.5565,44.6322,44.5229,44.5397,28467.0
2020-04-01 13:55:00,53.0,53.12,52.99,53.12,41700.0,44.5565,44.6574,44.5481,44.6574,41700.0
2020-04-01 14:00:00,53.11,53.16,53.0,53.11,27999.0,44.649,44.691,44.5565,44.649,27999.0
2020-04-01 14:05:00,53.14,53.2,53.0,53.01,32328.0,44.6742,44.7246,44.5565,44.5649,32328.0
2020-04-01 14:10:00,53.01,53.13,52.99,53.03,16327.0,44.5649,44.6658,44.5481,44.5817,16327.0
2020-04-01 14:15:00,53.03,53.03,52.84,52.9,31655.0,44.5817,44.5817,44.422,44.4724,31655.0
2020-04-01 14:20:00,52.94,53.0,52.82,52.85,33969.0,44.506,44.5565,44.4052,44.4304,33969.0
2020-04-01 14:25:00,52.87,52.99,52.86,52.95,21214.0,44.4472,44.5481,44.4388,44.5145,21214.0
2020-04-01 14:30:00,52.95,52.95,52.73,52.88,34701.0,44.5145,44.5145,44.3295,44.4556,34701.0
2020-04-01 14:35:00,52.84,53.04,52.81,52.92,73383.0,44.422,44.5901,44.3968,44.4892,73383.0
2020-04-01 14:40:00,52.92,52.94,52.8,52.84,33156.0,44.4892,44.506,44.3884,44.422,33156.0
2020-04-01 14:45:00,52.83,52.92,52.8,52.82,43524.0,44.4136,44.4892,44.3884,44.4052,43524.0
2020-04-01 14:50:00,52.82,52.86,52.7,52.72,40398.0,44.4052,44.4388,44.3043,44.3211,40398.0
2020-04-01 14:55:00,52.73,52.78,52.64,52.7,42660.0,44.3295,44.3715,44.2538,44.3043,42660.0
2020-04-01 15:00:00,52.71,52.86,52.68,52.86,35837.0,44.3127,44.4388,44.2875,44.4388,35837.0
2020-04-01 15:05:00,52.87,52.94,52.77,52.83,27120.0,44.4472,44.506,44.3631,44.4136,27120.0
2020-04-01 15:10:00,52.85,53.0,52.82,52.92,32124.0,44.4304,44.5565,44.4052,44.4892,32124.0
2020-04-01 15:15:00,52.92,53.08,52.89,52.99,35656.0,44.4892,44.6237,44.464,44.5481,35656.0
2020-04-01 15:20:00,52.98,53.03,52.85,52.87,36227.0,44.5397,44.5817,44.4304,44.4472,36227.0
2020-04-01 15:25:00,52.89,52.92,52.71,52.73,28140.0,44.464,44.4892,44.3127,44.3295,28140.0
2020-04-01 15:30:00,52.71,52.9,52.71,52.78,49800.0,44.3127,44.4724,44.3127,44.3715,49800.0
2020-04-01 15:35:00,52.77,52.81,52.64,52.68,51760.0,44.3631,44.3968,44.2538,44.2875,51760.0
2020-04-01 15:40:00,52.67,52.72,52.59,52.62,51679.0,44.2791,44.3211,44.2118,44.237,51679.0
2020-04-01 15:45:00,52.64,53.0,52.64,52.91,69429.0,44.2538,44.5565,44.2538,44.4808,69429.0
2020-04-01 15:50:00,52.93,53.2,52.93,53.18,158791.0,44.4976,44.7246,44.4976,44.7078,158791.0
2020-04-01 15:55:00,53.17,53.32,53.03,53.15,265486.0,44.6994,44.8255,44.5817,44.6826,265486.0
2020-04-02 09:30:00,52.6,53.55,52.5,52.97,141629.0,44.2202,45.0189,44.1361,44.5313,141629.0
2020-04-02 09:35:00,53.07,53.49,52.96,53.31,35856.0,44.6153,44.9684,44.5229,44.8171,35856.0
2020-04-02 09:40:00,53.29,53.53,53.0,53.53,57439.0,44.8003,45.0021,44.5565,45.0021,57439.0
2020-04-02 09:45:00,53.52,53.52,53.19,53.34,31366.0,44.9936,44.9936,44.7162,44.8423,31366.0
2020-04-02 09:50:00,53.35,53.48,53.25,53.4,39463.0,44.8507,44.96,44.7667,44.8928,39463.0
2020-04-02 09:55:00,53.38,53.72,53.34,53.72,53248.0,44.876,45.1618,44.8423,45.1618,53248.0
2020-04-02 10:00:00,53.66,53.95,53.49,53.91,45658.0,45.1113,45.3551,44.9684,45.3215,45658.0
2020-04-02 10:05:00,53.88,53.95,53.74,53.95,30694.0,45.2963,45.3551,45.1786,45.3551,30694.0
2020-04-02 10:10:00,53.95,54.02,53.88,53.99,44445.0,45.3551,45.414,45.2963,45.3888,44445.0
2020-04-02 10:15:00,53.99,54.1,53.9,54.02,42569.0,45.3888,45.4812,45.3131,45.414,42569.0
2020-04-02 10:20:00,54.03,54.07,53.73,53.75,47748.0,45.4224,45.456,45.1702,45.187,47748.0
2020-04-02 10:25:00,53.75,53.82,53.62,53.79,41827.0,45.187,45.2459,45.0777,45.2206,41827.0
2020-04-02 10:30:00,53.78,53.99,53.74,53.87,41793.0,45.2122,45.3888,45.1786,45.2879,41793.0
2020-04-02 10:35:00,53.85,54.18,53.84,54.13,44287.0,45.2711,45.5485,45.2627,45.5065,44287.0
2020-04-02 10:40:00,54.12,54.12,53.88,53.95,28008.0,45.4981,45.4981,45.2963,45.3551,28008.0
2020-04-02 10:45:00,53.99,54.04,53.65,53.78,36400.0,45.3888,45.4308,45.1029,45.2122,36400.0
2020-04-02 10:50:00,53.82,54.03,53.8,53.89,20950.0,45.2459,45.4224,45.229,45.3047,20950.0
2020-04-02 10:55:00,53.89,54.2,53.89,54.15,25595.0,45.3047,45.5653,45.3047,45.5233,25595.0
2020-04-02 11:00:00,54.15,54.16,53.95,54.0,26070.0,45.5233,45.5317,45.3551,45.3972,26070.0
2020-04-02 11:05:00,54.0,54.04,53.76,53.82,35626.0,45.3972,45.4308,45.1954,45.2459,35626.0
2020-04-02 11:10:00,53.81,53.85,53.64,53.64,22813.0,45.2374,45.2711,45.0945,45.0945,22813.0
2020-04-02 11:15:00,53.65,53.98,53.65,53.97,32718.0,45.1029,45.3804,45.1029,45.372,32718.0
2020-04-02 11:20:00,53.95,53.96,53.72,53.91,24663.0,45.3551,45.3636,45.1618,45.3215,24663.0
2020-04-02 11:25:00,53.91,53.91,53.69,53.86,31183.0,45.3215,45.3215,45.1366,45.2795,31183.0
2020-04-02 11:30:00,53.88,54.0,53.71,53.91,186891.0,45.2963,45.3972,45.1534,45.3215,186891.0
2020-04-02 11:35:00,53.89,53.98,53.68,53.74,26244.0,45.3047,45.3804,45.1282,45.1786,26244.0
2020-04-02 11:40:00,53.71,53.86,53.63,53.83,49710.0,45.1534,45.2795,45.0861,45.2543,49710.0
2020-04-02 11:45:00,53.82,53.98,53.79,53.95,43336.0,45.2459,45.3804,45.2206,45.3551,43336.0
2020-04-02 11:50:00,53.93,53.95,53.74,53.75,19551.0,45.3383,45.3551,45.1786,45.187,19551.0
2020-04-02 11:55:00,53.73,53.82,53.57,53.66,56466.0,45.1702,45.2459,45.0357,45.1113,56466.0
2020-04-02 12:00:00,53.66,53.74,53.56,53.64,22018.0,45.1113,45.1786,45.0273,45.0945,22018.0
2020-04-02 12:05:00,53.65,53.88,53.64,53.85,23583.0,45.1029,45.2963,45.0945,45.2711,23583.0
2020-04-02 12:10:00,53.85,54.13,53.79,54.13,25143.0,45.2711,45.5065,45.2206,45.5065,25143.0
2020-04-02 12:15:00,54.12,54.24,54.02,54.17,26213.0,45.4981,45.5989,45.414,45.5401,26213.0
2020-04-02 12:20:00,54.18,54.22,54.04,54.04,22024.0,45.5485,45.5821,45.4308,45.4308,22024.0
2020-04-02 12:25:00,54.06,54.22,53.96,53.99,43005.0,45.4476,45.5821,45.3636,45.3888,43005.0
2020-04-02 12:30:00,54.01,54.1,53.96,54.04,19712.0,45.4056,45.4812,45.3636,45.4308,19712.0
2020-04-02 12:35:00,54.05,54.2,54.03,54.18,20841.0,45.4392,45.5653,45.4224,45.5485,20841.0
2020-04-02 12:40:00,54.17,54.29,54.09,54.18,26111.0,45.5401,45.641,45.4728,45.5485,26111.0
2020-04-02 12:45:00,54.18,54.29,54.11,54.25,54935.0,45.5485,45.641,45.4897,45.6073,54935.0
2020-04-02 12:50:00,54.24,54.4,54.23,54.4,23658.0,45.5989,45.7335,45.5905,45.7335,23658.0
2020-04-02 12:55:00,54.38,54.4,54.19,54.27,29575.0,45.7166,45.7335,45.5569,45.6242,29575.0
2020-04-02 13:00:00,54.31,54.49,54.29,54.4,21403.0,45.6578,45.8091,45.641,45.7335,21403.0
2020-04-02 13:05:00,54.41,54.42,54.3,54.33,20766.0,45.7419,45.7503,45.6494,45.6746,20766.0
2020-04-02 13:10:00,54.32,54.34,54.08,54.15,23958.0,45.6662,45.683,45.4644,45.5233,23958.0
2020-04-02 13:15:00,54.14,54.2,54.06,54.12,14809.0,45.5149,45.5653,45.4476,45.4981,14809.0
2020-04-02 13:20:00,54.1,54.2,54.06,54.12,21036.0,45.4812,45.5653,45.4476,45.4981,21036.0
2020-04-02 13:25:00,54.14,54.17,54.02,54.05,21371.0,45.5149,45.5401,45.414,45.4392,21371.0
2020-04-02 13:30:00,54.06,54.17,53.97,54.16,19953.0,45.4476,45.5401,45.372,45.5317,19953.0
2020-04-02 13:35:00,54.15,54.26,54.15,54.23,20908.0,45.5233,45.6158,45.5233,45.5905,20908.0
2020-04-02 13:40:00,54.24,54.4,54.24,54.38,20627.0,45.5989,45.7335,45.5989,45.7166,20627.0
2020-04-02 13:45:00,54.38,54.39,54.28,54.31,27661.0,45.7166,45.725,45.6326,45.6578,27661.0
2020-04-02 13:50:00,54.31,54.39,54.23,54.27,30449.0,45.6578,45.725,45.5905,45.6242,30449.0
2020-04-02 13:55:00,54.27,54.28,54.13,54.16,18633.0,45.6242,45.6326,45.5065,45.5317,18633.0
2020-04-02 14:00:00,54.13,54.16,53.8,53.92,140960.0,45.5065,45.5317,45.229,45.3299,140960.0
2020-04-02 14:05:00,53.9,53.97,53.78,53.78,17705.0,45.3131,45.372,45.2122,45.2122,17705.0
2020-04-02 14:10:00,53.8,53.98,53.78,53.97,25108.0,45.229,45.3804,45.2122,45.372,25108.0
2020-04-02 14:15:00,53.99,54.04,53.74,53.76,29618.0,45.3888,45.4308,45.1786,45.1954,29618.0
2020-04-02 14:20:00,53.75,53.87,53.68,53.8,33311.0,45.187,45.2879,45.1282,45.229,33311.0
2020-04-02 14:25:00,53.81,54.13,53.79,54.11,27273.0,45.2374,45.5065,45.2206,45.4897,27273.0
2020-04-02 14:30:00,54.11,54.25,54.09,54.19,36367.0,45.4897,45.6073,45.4728,45.5569,36367.0
2020-04-02 14:35:00,54.23,54.36,54.23,54.36,52045.0,45.5905,45.6998,45.5905,45.6998,52045.0
2020-04-02 14:40:00,54.37,54.39,54.25,54.3,32942.0,45.7082,45.725,45.6073,45.6494,32942.0
2020-04-02 14:45:00,54.3,54.38,54.21,54.27,32501.0,45.6494,45.7166,45.5737,45.6242,32501.0
2020-04-02 14:50:00,54.25,54.52,54.21,54.43,61011.0,45.6073,45.8343,45.5737,45.7587,61011.0
2020-04-02 14:55:00,54.43,54.51,54.41,54.46,29993.0,45.7587,45.8259,45.7419,45.7839,29993.0
2020-04-02 15:00:00,54.47,54.5,54.31,54.41,51695.0,45.7923,45.8175,45.6578,45.7419,51695.0
2020-04-02 15:05:00,54.41,54.5,54.26,54.47,35332.0,45.7419,45.8175,45.6158,45.7923,35332.0
2020-04-02 15:10:00,54.49,54.5,54.34,54.49,31039.0,45.8091,45.8175,45.683,45.8091,31039.0
2020-04-02 15:15:00,54.48,54.67,54.46,54.62,36985.0,45.8007,45.9604,45.7839,45.9184,36985.0
2020-04-02 15:20:00,54.64,54.69,54.56,54.62,55615.0,45.9352,45.9773,45.868,45.9184,55615.0
2020-04-02 15:25:00,54.61,54.64,54.45,54.52,30662.0,45.91,45.9352,45.7755,45.8343,30662.0
2020-04-02 15:30:00,54.56,54.63,54.39,54.4,42709.0,45.868,45.9268,45.725,45.7335,42709.0
2020-04-02 15:35:00,54.41,54.58,54.31,54.38,47103.0,45.7419,45.8848,45.6578,45.7166,47103.0
2020-04-02 15:40:00,54.39,54.66,54.37,54.66,63220.0,45.725,45.952,45.7082,45.952,63220.0
2020-04-02 15:45:00,54.66,54.7,54.42,54.54,58177.0,45.952,45.9857,45.7503,45.8511,58177.0
2020-04-02 15:50:00,54.54,54.95,54.52,54.89,160411.0,45.8511,46.1958,45.8343,46.1454,160411.0
2020-04-02 15:55:00,54.89,55.02,54.8,54.88,375769.0,46.1454,46.2547,46.0697,46.137,375769.0
2020-04-03 09:30:00,54.2,54.83,54.01,54.69,124893.0,45.5653,46.0949,45.4056,45.9773,124893.0
2020-04-03 09:35:00,54.72,55.07,54.7,55.04,105913.0,46.0025,46.2967,45.9857,46.2715,105913.0
2020-04-03 09:40:00,55.02,55.44,55.01,55.35,42470.0,46.2547,46.6078,46.2463,46.5321,42470.0
2020-04-03 09:45:00,55.39,55.44,55.24,55.42,50568.0,46.5657,46.6078,46.4396,46.591,50568.0
2020-04-03 09:50:00,55.43,55.63,55.4,55.63,109362.0,46.5994,46.7675,46.5741,46.7675,109362.0
2020-04-03 09:55:00,55.64,56.19,55.64,56.16,104868.0,46.7759,47.2383,46.7759,47.2131,104868.0
2020-04-03 10:00:00,56.13,56.14,55.92,55.99,39098.0,47.1878,47.1963,47.0113,47.0701,39098.0
2020-04-03 10:05:00,56.0,56.06,55.71,55.97,35228.0,47.0786,47.129,46.8348,47.0533,35228.0
2020-04-03 10:10:00,55.97,56.01,55.83,55.99,40522.0,47.0533,47.087,46.9356,47.0701,40522.0
2020-04-03 10:15:00,55.97,56.03,55.79,55.82,38135.0,47.0533,47.1038,46.902,46.9272,38135.0
2020-04-03 10:20:00,55.82,55.97,55.82,55.89,58874.0,46.9272,47.0533,46.9272,46.9861,58874.0
2020-04-03 10:25:00,55.88,55.96,55.73,55.81,56419.0,46.9777,47.0449,46.8516,46.9188,56419.0
2020-04-03 10:30:00,55.82,55.91,55.73,55.85,48200.0,46.9272,47.0029,46.8516,46.9525,48200.0
2020-04-03 10:35:00,55.85,55.95,55.76,55.91,47952.0,46.9525,47.0365,46.8768,47.0029,47952.0
2020-04-03 10:40:00,55.91,56.1,55.91,56.06,42806.0,47.0029,47.1626,47.0029,47.129,42806.0
2020-04-03 10:45:00,56.06,56.16,55.98,56.05,54170.0,47.129,47.2131,47.0617,47.1206,54170.0
2020-04-03 10:50:00,56.05,56.19,56.02,56.09,45216.0,47.1206,47.2383,47.0954,47.1542,45216.0
2020-04-03 10:55:00,56.09,56.24,56.07,56.15,82779.0,47.1542,47.2803,47.1374,47.2047,82779.0
2020-04-03 11:00:00,56.16,56.29,56.14,56.17,54369.0,47.2131,47.3224,47.1963,47.2215,54369.0
2020-04-03 11:05:00,56.18,56.23,55.96,55.97,35683.0,47.2299,47.2719,47.0449,47.0533,35683.0
2020-04-03 11:10:00,55.97,56.08,55.78,55.78,56344.0,47.0533,47.1458,46.8936,46.8936,56344.0
2020-04-03 11:15:00,55.77,55.79,55.57,55.63,103936.0,46.8852,46.902,46.7171,46.7675,103936.0
2020-04-03 11:20:00,55.64,55.66,55.45,55.47,68605.0,46.7759,46.7927,46.6162,46.633,68605.0
2020-04-03 11:25:00,55.5,55.64,55.49,55.5,31123.0,46.6582,46.7759,46.6498,46.6582,31123.0
2020-04-03 11:30:00,55.47,55.47,55.27,55.32,53474.0,46.633,46.633,46.4649,46.5069,53474.0
2020-04-03 11:35:00,55.32,55.47,55.21,55.41,43438.0,46.5069,46.633,46.4144,46.5825,43438.0
2020-04-03 11:40:00,55.41,55.48,55.35,55.45,31167.0,46.5825,46.6414,46.5321,46.6162,31167.0
2020-04-03 11:45:00,55.45,55.55,55.39,55.53,89450.0,46.6162,46.7002,46.5657,46.6834,89450.0
2020-04-03 11:50:00,55.54,55.57,55.5,55.55,65339.0,46.6918,46.7171,46.6582,46.7002,65339.0
2020-04-03 11:55:00,55.55,55.69,55.55,55.67,35348.0,46.7002,46.8179,46.7002,46.8011,35348.0
2020-04-03 12:00:00,55.66,55.73,55.55,55.68,58529.0,46.7927,46.8516,46.7002,46.8095,58529.0
2020-04-03 12:05:00,55.66,55.78,55.56,55.74,101943.0,46.7927,46.8936,46.7087,46.86,101943.0
2020-04-03 12:10:00,55.75,55.92,55.71,55.79,188806.0,46.8684,47.0113,46.8348,46.902,188806.0
2020-04-03 12:15:00,55.78,55.82,55.69,55.74,91211.0,46.8936,46.9272,46.8179,46.86,91211.0
2020-04-03 12:20:00,55.72,55.84,55.72,55.8,139735.0,46.8432,46.944,46.8432,46.9104,139735.0
2020-04-03 12:25:00,55.81,56.03,55.8,55.98,123522.0,46.9188,47.1038,46.9104,47.0617,123522.0
2020-04-03 12:30:00,55.98,56.08,55.97,56.02,86702.0,47.0617,47.1458,47.0533,47.0954,86702.0
2020-04-03 12:35:00,56.03,56.06,55.97,56.05,57491.0,47.1038,47.129,47.0533,47.1206,57491.0
2020-04-03 12:40:00,56.05,56.08,55.97,56.03,33038.0,47.1206,47.1458,47.0533,47.1038,33038.0
2020-04-03 12:45:00,56.03,56.03,55.9,55.96,62704.0,47.1038,47.1038,46.9945,47.0449,62704.0
2020-04-03 12:50:00,55.95,56.12,55.95,56.08,37745.0,47.0365,47.1794,47.0365,47.1458,37745.0
2020-04-03 12:55:00,56.08,56.11,55.99,56.06,23574.0,47.1458,47.171,47.0701,47.129,23574.0
2020-04-03 13:00:00,56.04,56.1,56.0,56.08,24312.0,47.1122,47.1626,47.0786,47.1458,24312.0
2020-04-03 13:05:00,56.07,56.17,56.05,56.14,34207.0,47.1374,47.2215,47.1206,47.1963,34207.0
2020-04-03 13:10:00,56.14,56.15,55.97,56.06,54976.0,47.1963,47.2047,47.0533,47.129,54976.0
2020-04-03 13:15:00,56.04,56.08,55.99,56.04,44455.0,47.1122,47.1458,47.0701,47.1122,44455.0
2020-04-03 13:20:00,56.05,56.09,55.97,55.98,27815.0,47.1206,47.1542,47.0533,47.0617,27815.0
2020-04-03 13:25:00,55.98,55.98,55.89,55.93,22701.0,47.0617,47.0617,46.9861,47.0197,22701.0
2020-04-03 13:30:00,55.92,55.98,55.88,55.89,33051.0,47.0113,47.0617,46.9777,46.9861,33051.0
2020-04-03 13:35:00,55.89,55.97,55.84,55.86,45695.0,46.9861,47.0533,46.944,46.9609,45695.0
2020-04-03 13:40:00,55.86,55.9,55.81,55.89,29848.0,46.9609,46.9945,46.9188,46.9861,29848.0
2020-04-03 13:45:00,55.88,55.99,55.88,55.96,24523.0,46.9777,47.0701,46.9777,47.0449,24523.0
2020-04-03 13:50:00,55.94,55.94,55.82,55.88,21354.0,47.0281,47.0281,46.9272,46.9777,21354.0
2020-04-03 13:55:00,55.86,55.86,55.69,55.76,33303.0,46.9609,46.9609,46.8179,46.8768,33303.0
2020-04-03 14:00:00,55.77,55.82,55.64,55.74,57752.0,46.8852,46.9272,46.7759,46.86,57752.0
2020-04-03 14:05:00,55.75,55.9,55.66,55.86,125359.0,46.8684,46.9945,46.7927,46.9609,125359.0
2020-04-03 14:10:00,55.86,55.93,55.74,55.93,120925.0,46.9609,47.0197,46.86,47.0197,120925.0
2020-04-03 14:15:00,55.91,56.05,55.91,55.97,64128.0,47.0029,47.1206,47.0029,47.0533,64128.0
2020-04-03 14:20:00,55.97,56.05,55.95,56.01,42266.0,47.0533,47.1206,47.0365,47.087,42266.0
2020-04-03 14:25:00,56.01,56.09,55.99,56.04,69833.0,47.087,47.1542,47.0701,47.1122,69833.0
2020-04-03 14:30:00,56.05,56.11,56.01,56.11,71760.0,47.1206,47.171,47.087,47.171,71760.0
2020-04-03 14:35:00,56.1,56.23,56.08,56.22,112656.0,47.1626,47.2719,47.1458,47.2635,112656.0
2020-04-03 14:40:00,56.22,56.27,56.1,56.14,118041.0,47.2635,47.3055,47.1626,47.1963,118041.0
2020-04-03 14:45:00,56.14,56.26,56.14,56.24,40734.0,47.1963,47.2971,47.1963,47.2803,40734.0
2020-04-03 14:50:00,56.24,56.48,56.23,56.41,114647.0,47.2803,47.4821,47.2719,47.4232,114647.0
2020-04-03 14:55:00,56.41,56.54,56.39,56.53,39695.0,47.4232,47.5325,47.4064,47.5241,39695.0
2020-04-03 15:00:00,56.53,56.62,56.24,56.33,119805.0,47.5241,47.5998,47.2803,47.356,119805.0
2020-04-03 15:05:00,56.35,56.41,56.26,56.4,34726.0,47.3728,47.4232,47.2971,47.4148,34726.0
2020-04-03 15:10:00,56.4,56.49,56.29,56.42,61658.0,47.4148,47.4905,47.3224,47.4316,61658.0
2020-04-03 15:15:00,56.41,56.55,56.38,56.45,70472.0,47.4232,47.5409,47.398,47.4569,70472.0
2020-04-03 15:20:00,56.44,56.48,56.29,56.3,47366.0,47.4485,47.4821,47.3224,47.3308,47366.0
2020-04-03 15:25:00,56.29,56.45,56.27,56.42,44793.0,47.3224,47.4569,47.3055,47.4316,44793.0
2020-04-03 15:30:00,56.41,56.48,56.13,56.13,82919.0,47.4232,47.4821,47.1878,47.1878,82919.0
2020-04-03 15:35:00,56.15,56.22,56.01,56.05,98349.0,47.2047,47.2635,47.087,47.1206,98349.0
2020-04-03 15:40:00,56.05,56.11,55.82,55.87,82046.0,47.1206,47.171,46.9272,46.9693,82046.0
2020-04-03 15:45:00,55.87,56.37,55.87,56.31,121094.0,46.9693,47.3896,46.9693,47.3392,121094.0
2020-04-03 15:50:00,56.36,56.76,56.35,56.71,261856.0,47.3812,47.7175,47.3728,47.6754,261856.0
2020-04-03 15:55:00,56.71,56.9,56.55,56.74,452772.0,47.6754,47.8352,47.5409,47.7007,452772.0
2020-04-06 09:30:00,56.4,56.69,55.9,56.0,170909.0,47.4148,47.6586,46.9945,47.0786,170909.0
2020-04-06 09:35:00,56.0,56.56,55.98,56.37,102450.0,47.0786,47.5493,47.0617,47.3896,102450.0
2020-04-06 09:40:00,56.33,56.48,56.23,56.35,92771.0,47.356,47.4821,47.2719,47.3728,92771.0
2020-04-06 09:45:00,56.33,56.58,56.23,56.58,48141.0,47.356,47.5662,47.2719,47.5662,48141.0
2020-04-06 09:50:00,56.6,56.93,56.53,56.58,62594.0,47.583,47.8604,47.5241,47.5662,62594.0
2020-04-06 09:55:00,56.61,56.75,56.57,56.61,50324.0,47.5914,47.7091,47.5577,47.5914,50324.0
2020-04-06 10:00:00,56.62,56.69,56.52,56.56,55899.0,47.5998,47.6586,47.5157,47.5493,55899.0
2020-04-06 10:05:00,56.54,56.58,56.3,56.48,43461.0,47.5325,47.5662,47.3308,47.4821,43461.0
2020-04-06 10:10:00,56.49,56.56,56.41,56.49,60234.0,47.4905,47.5493,47.4232,47.4905,60234.0
2020-04-06 10:15:00,56.5,56.69,56.47,56.62,63636.0,47.4989,47.6586,47.4737,47.5998,63636.0
2020-04-06 10:20:00,56.61,56.7,56.52,56.65,59542.0,47.5914,47.667,47.5157,47.625,59542.0
2020-04-06 10:25:00,56.65,56.71,56.39,56.49,43049.0,47.625,47.6754,47.4064,47.4905,43049.0
2020-04-06 10:30:00,56.47,56.53,56.41,56.5,32833.0,47.4737,47.5241,47.4232,47.4989,32833.0
2020-04-06 10:35:00,56.53,56.83,56.53,56.81,43269.0,47.5241,47.7763,47.5241,47.7595,43269.0
2020-04-06 10:40:00,56.82,57.0,56.77,56.97,66412.0,47.7679,47.9192,47.7259,47.894,66412.0
2020-04-06 10:45:00,56.94,56.99,56.84,56.91,25951.0,47.8688,47.9108,47.7847,47.8436,25951.0
2020-04-06 10:50:00,56.93,57.08,56.93,57.04,102847.0,47.8604,47.9865,47.8604,47.9529,102847.0
2020-04-06 10:55:00,57.03,57.06,56.96,57.01,38379.0,47.9445,47.9697,47.8856,47.9276,38379.0
2020-04-06 11:00:00,57.01,57.13,56.99,57.13,55443.0,47.9276,48.0285,47.9108,48.0285,55443.0
2020-04-06 11:05:00,57.13,57.22,57.1,57.18,34469.0,48.0285,48.1042,48.0033,48.0706,34469.0
2020-04-06 11:10:00,57.2,57.29,57.15,57.23,36060.0,48.0874,48.163,48.0453,48.1126,36060.0
2020-04-06 11:15:00,57.24,57.31,57.19,57.3,38465.0,48.121,48.1799,48.079,48.1714,38465.0
2020-04-06 11:20:00,57.32,57.41,57.24,57.25,63609.0,48.1883,48.2639,48.121,48.1294,63609.0
2020-04-06 11:25:00,57.25,57.31,57.16,57.28,77792.0,48.1294,48.1799,48.0538,48.1546,77792.0
2020-04-06 11:30:00,57.27,57.33,57.25,57.31,61766.0,48.1462,48.1967,48.1294,48.1799,61766.0
2020-04-06 11:35:00,57.29,57.3,57.03,57.2,57311.0,48.163,48.1714,47.9445,48.0874,57311.0
2020-04-06 11:40:00,57.2,57.3,57.19,57.3,29434.0,48.0874,48.1714,48.079,48.1714,29434.0
2020-04-06 11:45:00,57.29,57.41,57.27,57.39,100751.0,48.163,48.2639,48.1462,48.2471,100751.0
2020-04-06 11:50:00,57.39,57.4,57.25,57.3,42645.0,48.2471,48.2555,48.1294,48.1714,42645.0
2020-04-06 11:55:00,57.3,57.32,57.11,57.19,27249.0,48.1714,48.1883,48.0117,48.079,27249.0
2020-04-06 12:00:00,57.2,57.2,57.03,57.11,22792.0,48.0874,48.0874,47.9445,48.0117,22792.0
2020-04-06 12:05:00,57.11,57.25,57.1,57.23,35946.0,48.0117,48.1294,48.0033,48.1126,35946.0
2020-04-06 12:10:00,57.23,57.25,57.13,57.19,32117.0,48.1126,48.1294,48.0285,48.079,32117.0
2020-04-06 12:15:00,57.17,57.26,57.15,57.24,46105.0,48.0622,48.1378,48.0453,48.121,46105.0
2020-04-06 12:20:00,57.24,57.3,57.23,57.27,29451.0,48.121,48.1714,48.1126,48.1462,29451.0
2020-04-06 12:25:00,57.27,57.31,57.2,57.28,30642.0,48.1462,48.1799,48.0874,48.1546,30642.0
2020-04-06 12:30:00,57.27,57.31,57.25,57.28,31881.0,48.1462,48.1799,48.1294,48.1546,31881.0
2020-04-06 12:35:00,57.28,57.32,57.23,57.27,28432.0,48.1546,48.1883,48.1126,48.1462,28432.0
2020-04-06 12:40:00,57.3,57.32,57.26,57.3,15224.0,48.1714,48.1883,48.1378,48.1714,15224.0
2020-04-06 12:45:00,57.3,57.33,57.23,57.23,23754.0,48.1714,48.1967,48.1126,48.1126,23754.0
2020-04-06 12:50:00,57.23,57.29,57.21,57.27,29562.0,48.1126,48.163,48.0958,48.1462,29562.0
2020-04-06 12:55:00,57.26,57.35,57.25,57.35,40128.0,48.1378,48.2135,48.1294,48.2135,40128.0
2020-04-06 13:00:00,57.36,57.45,57.31,57.36,29867.0,48.2219,48.2976,48.1799,48.2219,29867.0
2020-04-06 13:05:00,57.36,57.42,57.36,57.4,17265.0,48.2219,48.2723,48.2219,48.2555,17265.0
2020-04-06 13:10:00,57.4,57.48,57.39,57.46,22815.0,48.2555,48.3228,48.2471,48.306,22815.0
2020-04-06 13:15:00,57.47,57.47,57.39,57.44,29043.0,48.3144,48.3144,48.2471,48.2891,29043.0
2020-04-06 13:20:00,57.44,57.48,57.39,57.46,19689.0,48.2891,48.3228,48.2471,48.306,19689.0
2020-04-06 13:25:00,57.46,57.51,57.45,57.48,60555.0,48.306,48.348,48.2976,48.3228,60555.0
2020-04-06 13:30:00,57.49,57.56,57.45,57.55,37389.0,48.3312,48.39,48.2976,48.3816,37389.0
2020-04-06 13:35:00,57.56,57.61,57.49,57.6,23823.0,48.39,48.4321,48.3312,48.4237,23823.0
2020-04-06 13:40:00,57.59,57.7,57.58,57.7,24471.0,48.4152,48.5077,48.4068,48.5077,24471.0
2020-04-06 13:45:00,57.69,57.74,57.65,57.74,41410.0,48.4993,48.5414,48.4657,48.5414,41410.0
2020-04-06 13:50:00,57.74,57.83,57.73,57.82,45572.0,48.5414,48.617,48.5329,48.6086,45572.0
2020-04-06 13:55:00,57.82,57.85,57.64,57.72,31289.0,48.6086,48.6338,48.4573,48.5245,31289.0
2020-04-06 14:00:00,57.72,57.72,57.62,57.65,38839.0,48.5245,48.5245,48.4405,48.4657,38839.0
2020-04-06 14:05:00,57.64,57.69,57.58,57.68,34275.0,48.4573,48.4993,48.4068,48.4909,34275.0
2020-04-06 14:10:00,57.67,57.72,57.63,57.66,33360.0,48.4825,48.5245,48.4489,48.4741,33360.0
2020-04-06 14:15:00,57.65,57.68,57.64,57.65,40816.0,48.4657,48.4909,48.4573,48.4657,40816.0
2020-04-06 14:20:00,57.65,57.65,57.53,57.64,47856.0,48.4657,48.4657,48.3648,48.4573,47856.0
2020-04-06 14:25:00,57.65,57.74,57.64,57.71,36791.0,48.4657,48.5414,48.4573,48.5161,36791.0
2020-04-06 14:30:00,57.72,57.74,57.59,57.7,44737.0,48.5245,48.5414,48.4152,48.5077,44737.0
2020-04-06 14:35:00,57.7,57.74,57.65,57.69,34637.0,48.5077,48.5414,48.4657,48.4993,34637.0
2020-04-06 14:40:00,57.7,57.71,57.54,57.66,32415.0,48.5077,48.5161,48.3732,48.4741,32415.0
2020-04-06 14:45:00,57.66,57.71,57.6,57.64,25620.0,48.4741,48.5161,48.4237,48.4573,25620.0
2020-04-06 14:50:00,57.64,57.69,57.6,57.66,34490.0,48.4573,48.4993,48.4237,48.4741,34490.0
2020-04-06 14:55:00,57.65,57.76,57.65,57.74,38013.0,48.4657,48.5582,48.4657,48.5414,38013.0
2020-04-06 15:00:00,57.74,57.78,57.62,57.73,35696.0,48.5414,48.575,48.4405,48.5329,35696.0
2020-04-06 15:05:00,57.73,57.77,57.64,57.66,66457.0,48.5329,48.5666,48.4573,48.4741,66457.0
2020-04-06 15:10:00,57.66,57.67,57.39,57.39,52540.0,48.4741,48.4825,48.2471,48.2471,52540.0
2020-04-06 15:15:00,57.4,57.48,57.33,57.37,41436.0,48.2555,48.3228,48.1967,48.2303,41436.0
2020-04-06 15:20:00,57.36,57.5,57.34,57.5,40408.0,48.2219,48.3396,48.2051,48.3396,40408.0
2020-04-06 15:25:00,57.5,57.57,57.43,57.55,44790.0,48.3396,48.3984,48.2807,48.3816,44790.0
2020-04-06 15:30:00,57.55,57.68,57.52,57.63,50282.0,48.3816,48.4909,48.3564,48.4489,50282.0
2020-04-06 15:35:00,57.62,57.69,57.6,57.62,59761.0,48.4405,48.4993,48.4237,48.4405,59761.0
2020-04-06 15:40:00,57.63,57.81,57.61,57.81,68095.0,48.4489,48.6002,48.4321,48.6002,68095.0
2020-04-06 15:45:00,57.81,57.81,57.58,57.67,83951.0,48.6002,48.6002,48.4068,48.4825,83951.0
2020-04-06 15:50:00,57.67,58.0,57.67,57.83,312222.0,48.4825,48.7599,48.4825,48.617,312222.0
2020-04-06 15:55:00,57.83,57.99,57.61,57.66,401552.0,48.617,48.7515,48.4321,48.4741,401552.0
2020-04-07 09:30:00,57.9,57.92,56.17,56.47,325836.0,48.6759,48.6927,47.2215,47.4737,325836.0
2020-04-07 09:35:00,56.55,56.61,56.25,56.45,85151.0,47.5409,47.5914,47.2887,47.4569,85151.0
2020-04-07 09:40:00,56.46,56.59,56.3,56.35,60250.0,47.4653,47.5746,47.3308,47.3728,60250.0
2020-04-07 09:45:00,56.35,56.49,56.27,56.3,89018.0,47.3728,47.4905,47.3055,47.3308,89018.0
2020-04-07 09:50:00,56.3,56.35,56.17,56.24,227668.0,47.3308,47.3728,47.2215,47.2803,227668.0
2020-04-07 09:55:00,56.24,56.33,56.17,56.25,87829.0,47.2803,47.356,47.2215,47.2887,87829.0
2020-04-07 10:00:00,56.25,56.25,55.94,56.06,71803.0,47.2887,47.2887,47.0281,47.129,71803.0
2020-04-07 10:05:00,56.08,56.08,55.96,55.98,60996.0,47.1458,47.1458,47.0449,47.0617,60996.0
2020-04-07 10:10:00,55.98,56.11,55.94,55.99,72358.0,47.0617,47.171,47.0281,47.0701,72358.0
2020-04-07 10:15:00,55.97,56.39,55.9,56.36,54602.0,47.0533,47.4064,46.9945,47.3812,54602.0
2020-04-07 10:20:00,56.39,56.41,56.27,56.37,59023.0,47.4064,47.4232,47.3055,47.3896,59023.0
2020-04-07 10:25:00,56.35,56.58,56.35,56.48,38271.0,47.3728,47.5662,47.3728,47.4821,38271.0
2020-04-07 10:30:00,56.5,56.62,56.43,56.45,56963.0,47.4989,47.5998,47.4401,47.4569,56963.0
2020-04-07 10:35:00,56.45,56.53,56.41,56.5,44863.0,47.4569,47.5241,47.4232,47.4989,44863.0
2020-04-07 10:40:00,56.5,56.58,56.43,56.5,39566.0,47.4989,47.5662,47.4401,47.4989,39566.0
2020-04-07 10:45:00,56.5,56.86,56.5,56.82,52890.0,47.4989,47.8015,47.4989,47.7679,52890.0
2020-04-07 10:50:00,56.84,56.87,56.56,56.73,132706.0,47.7847,47.81,47.5493,47.6923,132706.0
2020-04-07 10:55:00,56.74,56.78,56.56,56.6,62479.0,47.7007,47.7343,47.5493,47.583,62479.0
2020-04-07 11:00:00,56.6,56.65,56.31,56.4,60336.0,47.583,47.625,47.3392,47.4148,60336.0
2020-04-07 11:05:00,56.42,56.43,56.15,56.32,59697.0,47.4316,47.4401,47.2047,47.3476,59697.0
2020-04-07 11:10:00,56.35,56.5,56.35,56.43,49333.0,47.3728,47.4989,47.3728,47.4401,49333.0
2020-04-07 11:15:00,56.45,56.59,56.4,56.55,45684.0,47.4569,47.5746,47.4148,47.5409,45684.0
2020-04-07 11:20:00,56.56,56.84,56.5,56.71,66318.0,47.5493,47.7847,47.4989,47.6754,66318.0
2020-04-07 11:25:00,56.7,56.82,56.63,56.78,33042.0,47.667,47.7679,47.6082,47.7343,33042.0
2020-04-07 11:30:00,56.8,56.82,56.67,56.69,36615.0,47.7511,47.7679,47.6418,47.6586,36615.0
2020-04-07 11:35:00,56.69,56.92,56.67,56.76,42711.0,47.6586,47.852,47.6418,47.7175,42711.0
2020-04-07 11:40:00,56.78,56.78,56.66,56.66,28629.0,47.7343,47.7343,47.6334,47.6334,28629.0
2020-04-07 11:45:00,56.68,56.75,56.65,56.68,37317.0,47.6502,47.7091,47.625,47.6502,37317.0
2020-04-07 11:50:00,56.68,56.7,56.59,56.69,30355.0,47.6502,47.667,47.5746,47.6586,30355.0
2020-04-07 11:55:00,56.69,56.95,56.67,56.89,37775.0,47.6586,47.8772,47.6418,47.8268,37775.0
2020-04-07 12:00:00,56.91,57.15,56.91,57.15,20813.0,47.8436,48.0453,47.8436,48.0453,20813.0
2020-04-07 12:05:00,57.16,57.41,57.16,57.39,27709.0,48.0538,48.2639,48.0538,48.2471,27709.0
2020-04-07 12:10:00,57.35,57.42,57.28,57.35,38625.0,48.2135,48.2723,48.1546,48.2135,38625.0
2020-04-07 12:15:00,57.34,57.47,57.33,57.38,33263.0,48.2051,48.3144,48.1967,48.2387,33263.0
2020-04-07 12:20:00,57.38,57.5,57.26,57.28,28946.0,48.2387,48.3396,48.1378,48.1546,28946.0
2020-04-07 12:25:00,57.29,57.41,57.23,57.39,24688.0,48.163,48.2639,48.1126,48.2471,24688.0
2020-04-07 12:30:00,57.4,57.4,56.91,56.95,48378.0,48.2555,48.2555,47.8436,47.8772,48378.0
2020-04-07 12:35:00,56.94,56.97,56.78,56.91,40902.0,47.8688,47.894,47.7343,47.8436,40902.0
2020-04-07 12:40:00,56.94,56.94,56.74,56.89,32674.0,47.8688,47.8688,47.7007,47.8268,32674.0
2020-04-07 12:45:00,56.9,56.96,56.87,56.89,34946.0,47.8352,47.8856,47.81,47.8268,34946.0
2020-04-07 12:50:00,56.9,56.9,56.72,56.81,27626.0,47.8352,47.8352,47.6839,47.7595,27626.0
2020-04-07 12:55:00,56.8,56.85,56.7,56.72,30319.0,47.7511,47.7931,47.667,47.6839,30319.0
2020-04-07 13:00:00,56.73,56.74,56.59,56.68,28997.0,47.6923,47.7007,47.5746,47.6502,28997.0
2020-04-07 13:05:00,56.69,56.73,56.49,56.61,32284.0,47.6586,47.6923,47.4905,47.5914,32284.0
2020-04-07 13:10:00,56.58,56.69,56.49,56.66,27563.0,47.5662,47.6586,47.4905,47.6334,27563.0
2020-04-07 13:15:00,56.67,56.68,56.44,56.54,33524.0,47.6418,47.6502,47.4485,47.5325,33524.0
2020-04-07 13:20:00,56.53,56.59,56.44,56.58,35576.0,47.5241,47.5746,47.4485,47.5662,35576.0
2020-04-07 13:25:00,56.56,56.59,56.48,56.57,26174.0,47.5493,47.5746,47.4821,47.5577,26174.0
2020-04-07 13:30:00,56.57,56.64,56.5,56.56,27927.0,47.5577,47.6166,47.4989,47.5493,27927.0
2020-04-07 13:35:00,56.57,56.58,56.44,56.54,30636.0,47.5577,47.5662,47.4485,47.5325,30636.0
2020-04-07 13:40:00,56.53,56.67,56.46,56.62,25654.0,47.5241,47.6418,47.4653,47.5998,25654.0
2020-04-07 13:45:00,56.6,56.73,56.5,56.63,24875.0,47.583,47.6923,47.4989,47.6082,24875.0
2020-04-07 13:50:00,56.63,56.68,56.56,56.65,26830.0,47.6082,47.6502,47.5493,47.625,26830.0
2020-04-07 13:55:00,56.65,56.65,56.46,56.57,39115.0,47.625,47.625,47.4653,47.5577,39115.0
2020-04-07 14:00:00,56.57,56.59,56.5,56.54,24826.0,47.5577,47.5746,47.4989,47.5325,24826.0
2020-04-07 14:05:00,56.54,56.63,56.52,56.57,25199.0,47.5325,47.6082,47.5157,47.5577,25199.0
2020-04-07 14:10:00,56.58,56.62,56.5,56.52,15762.0,47.5662,47.5998,47.4989,47.5157,15762.0
2020-04-07 14:15:00,56.53,56.56,56.34,56.35,26646.0,47.5241,47.5493,47.3644,47.3728,26646.0
2020-04-07 14:20:00,56.35,56.58,56.31,56.5,30562.0,47.3728,47.5662,47.3392,47.4989,30562.0
2020-04-07 14:25:00,56.52,56.61,56.38,56.41,28281.0,47.5157,47.5914,47.398,47.4232,28281.0
2020-04-07 14:30:00,56.39,56.44,56.33,56.38,20370.0,47.4064,47.4485,47.356,47.398,20370.0
2020-04-07 14:35:00,56.35,56.38,56.17,56.19,60935.0,47.3728,47.398,47.2215,47.2383,60935.0
2020-04-07 14:40:00,56.18,56.23,56.03,56.05,16650.0,47.2299,47.2719,47.1038,47.1206,16650.0
2020-04-07 14:45:00,56.05,56.16,55.97,55.98,52304.0,47.1206,47.2131,47.0533,47.0617,52304.0
2020-04-07 14:50:00,55.97,56.03,55.83,55.84,40038.0,47.0533,47.1038,46.9356,46.944,40038.0
2020-04-07 14:55:00,55.84,55.92,55.76,55.81,42478.0,46.944,47.0113,46.8768,46.9188,42478.0
2020-04-07 15:00:00,55.79,55.99,55.75,55.95,25466.0,46.902,47.0701,46.8684,47.0365,25466.0
2020-04-07 15:05:00,55.94,56.04,55.87,56.01,33720.0,47.0281,47.1122,46.9693,47.087,33720.0
2020-04-07 15:10:00,56.01,56.14,55.97,56.02,31706.0,47.087,47.1963,47.0533,47.0954,31706.0
2020-04-07 15:15:00,56.02,56.04,55.7,55.7,30057.0,47.0954,47.1122,46.8263,46.8263,30057.0
2020-04-07 15:20:00,55.69,55.73,55.56,55.61,38766.0,46.8179,46.8516,46.7087,46.7507,38766.0
2020-04-07 15:25:00,55.62,55.87,55.61,55.71,32933.0,46.7591,46.9693,46.7507,46.8348,32933.0
2020-04-07 15:30:00,55.72,55.94,55.66,55.9,59681.0,46.8432,47.0281,46.7927,46.9945,59681.0
2020-04-07 15:35:00,55.88,56.06,55.87,56.01,43718.0,46.9777,47.129,46.9693,47.087,43718.0
2020-04-07 15:40:00,56.01,56.33,55.99,56.32,192555.0,47.087,47.356,47.0701,47.3476,192555.0
2020-04-07 15:45:00,56.32,56.65,56.28,56.65,100720.0,47.3476,47.625,47.3139,47.625,100720.0
2020-04-07 15:50:00,56.67,56.81,56.27,56.56,228000.0,47.6418,47.7595,47.3055,47.5493,228000.0
2020-04-07 15:55:00,56.55,56.58,56.32,56.43,474329.0,47.5409,47.5662,47.3476,47.4401,474329.0
2020-04-08 09:30:00,56.09,56.37,55.88,56.01,114275.0,47.5688,47.8063,47.3907,47.501,114275.0
2020-04-08 09:35:00,56.04,56.31,55.98,56.2,146151.0,47.5264,47.7554,47.4755,47.6621,146151.0
2020-04-08 09:40:00,56.21,56.3,55.68,55.75,60748.0,47.6706,47.7469,47.2211,47.2805,60748.0
2020-04-08 09:45:00,55.74,55.87,55.54,55.63,54806.0,47.272,47.3822,47.1024,47.1787,54806.0
2020-04-08 09:50:00,55.64,55.81,55.55,55.73,46225.0,47.1872,47.3314,47.1109,47.2635,46225.0
2020-04-08 09:55:00,55.72,55.73,55.42,55.46,39705.0,47.255,47.2635,47.0006,47.0345,39705.0
2020-04-08 10:00:00,55.47,55.49,55.27,55.29,20603.0,47.043,47.06,46.8734,46.8904,20603.0
2020-04-08 10:05:00,55.29,55.39,55.28,55.34,27426.0,46.8904,46.9752,46.8819,46.9328,27426.0
2020-04-08 10:10:00,55.36,55.45,55.32,55.41,41291.0,46.9497,47.026,46.9158,46.9921,41291.0
2020-04-08 10:15:00,55.42,55.53,55.39,55.51,27117.0,47.0006,47.0939,46.9752,47.0769,27117.0
2020-04-08 10:20:00,55.51,55.92,55.5,55.89,58946.0,47.0769,47.4246,47.0684,47.3992,58946.0
2020-04-08 10:25:00,55.89,55.94,55.77,55.89,19016.0,47.3992,47.4416,47.2974,47.3992,19016.0
2020-04-08 10:30:00,55.9,56.05,55.84,56.04,23425.0,47.4077,47.5349,47.3568,47.5264,23425.0
2020-04-08 10:35:00,56.05,56.32,56.01,56.21,169413.0,47.5349,47.7639,47.501,47.6706,169413.0
2020-04-08 10:40:00,56.2,56.32,56.06,56.11,29624.0,47.6621,47.7639,47.5434,47.5858,29624.0
2020-04-08 10:45:00,56.11,56.26,56.1,56.23,25718.0,47.5858,47.713,47.5773,47.6875,25718.0
2020-04-08 10:50:00,56.26,56.3,56.1,56.11,25552.0,47.713,47.7469,47.5773,47.5858,25552.0
2020-04-08 10:55:00,56.09,56.13,55.96,56.13,18340.0,47.5688,47.6027,47.4586,47.6027,18340.0
2020-04-08 11:00:00,56.12,56.15,55.91,55.93,21425.0,47.5943,47.6197,47.4162,47.4331,21425.0
2020-04-08 11:05:00,55.94,56.04,55.89,55.97,38848.0,47.4416,47.5264,47.3992,47.467,38848.0
2020-04-08 11:10:00,55.97,56.24,55.97,56.23,35291.0,47.467,47.696,47.467,47.6875,35291.0
2020-04-08 11:15:00,56.23,56.33,56.13,56.24,52466.0,47.6875,47.7724,47.6027,47.696,52466.0
2020-04-08 11:20:00,56.25,56.31,56.14,56.16,68131.0,47.7045,47.7554,47.6112,47.6282,68131.0
2020-04-08 11:25:00,56.14,56.21,56.08,56.08,19545.0,47.6112,47.6706,47.5603,47.5603,19545.0
2020-04-08 11:30:00,56.11,56.24,56.11,56.22,23071.0,47.5858,47.696,47.5858,47.6791,23071.0
2020-04-08 11:35:00,56.23,56.31,56.21,56.26,66962.0,47.6875,47.7554,47.6706,47.713,66962.0
2020-04-08 11:40:00,56.27,56.29,56.14,56.22,19679.0,47.7215,47.7384,47.6112,47.6791,19679.0
2020-04-08 11:45:00,56.23,56.29,56.15,56.15,26372.0,47.6875,47.7384,47.6197,47.6197,26372.0
2020-04-08 11:50:00,56.16,56.24,56.13,56.24,23291.0,47.6282,47.696,47.6027,47.696,23291.0
2020-04-08 11:55:00,56.25,56.3,56.21,56.26,27878.0,47.7045,47.7469,47.6706,47.713,27878.0
2020-04-08 12:00:00,56.27,56.28,56.16,56.22,20091.0,47.7215,47.73,47.6282,47.6791,20091.0
2020-04-08 12:05:00,56.2,56.25,56.17,56.17,27516.0,47.6621,47.7045,47.6367,47.6367,27516.0
2020-04-08 12:10:00,56.17,56.17,56.05,56.05,28541.0,47.6367,47.6367,47.5349,47.5349,28541.0
2020-04-08 12:15:00,56.08,56.25,56.06,56.16,25245.0,47.5603,47.7045,47.5434,47.6282,25245.0
2020-04-08 12:20:00,56.16,56.25,56.13,56.25,18032.0,47.6282,47.7045,47.6027,47.7045,18032.0
2020-04-08 12:25:00,56.24,56.25,56.14,56.16,14245.0,47.696,47.7045,47.6112,47.6282,14245.0
2020-04-08 12:30:00,56.18,56.2,56.12,56.16,17490.0,47.6451,47.6621,47.5943,47.6282,17490.0
2020-04-08 12:35:00,56.16,56.25,56.02,56.16,41160.0,47.6282,47.7045,47.5094,47.6282,41160.0
2020-04-08 12:40:00,56.17,56.18,55.98,56.03,29116.0,47.6367,47.6451,47.4755,47.5179,29116.0
2020-04-08 12:45:00,56.04,56.09,56.01,56.04,16988.0,47.5264,47.5688,47.501,47.5264,16988.0
2020-04-08 12:50:00,56.07,56.07,55.91,55.91,19055.0,47.5519,47.5519,47.4162,47.4162,19055.0
2020-04-08 12:55:00,55.94,55.97,55.77,55.79,183753.0,47.4416,47.467,47.2974,47.3144,183753.0
2020-04-08 13:00:00,55.79,55.85,55.68,55.82,27724.0,47.3144,47.3653,47.2211,47.3398,27724.0
2020-04-08 13:05:00,55.8,55.94,55.74,55.85,50885.0,47.3229,47.4416,47.272,47.3653,50885.0
2020-04-08 13:10:00,55.85,55.89,55.77,55.88,52939.0,47.3653,47.3992,47.2974,47.3907,52939.0
2020-04-08 13:15:00,55.87,55.93,55.83,55.85,103687.0,47.3822,47.4331,47.3483,47.3653,103687.0
2020-04-08 13:20:00,55.84,55.84,55.55,55.64,136069.0,47.3568,47.3568,47.1109,47.1872,136069.0
2020-04-08 13:25:00,55.64,55.64,55.49,55.54,37346.0,47.1872,47.1872,47.06,47.1024,37346.0
2020-04-08 13:30:00,55.56,55.58,55.44,55.49,26128.0,47.1193,47.1363,47.0176,47.06,26128.0
2020-04-08 13:35:00,55.49,55.51,55.36,55.46,34037.0,47.06,47.0769,46.9497,47.0345,34037.0
2020-04-08 13:40:00,55.46,55.46,55.22,55.22,22629.0,47.0345,47.0345,46.831,46.831,22629.0
2020-04-08 13:45:00,55.21,55.31,55.2,55.23,32030.0,46.8225,46.9073,46.814,46.8395,32030.0
2020-04-08 13:50:00,55.23,55.33,55.18,55.32,21782.0,46.8395,46.9243,46.7971,46.9158,21782.0
2020-04-08 13:55:00,55.28,55.33,55.18,55.31,23935.0,46.8819,46.9243,46.7971,46.9073,23935.0
2020-04-08 14:00:00,55.31,55.33,55.21,55.27,30645.0,46.9073,46.9243,46.8225,46.8734,30645.0
2020-04-08 14:05:00,55.28,55.5,55.27,55.47,27432.0,46.8819,47.0684,46.8734,47.043,27432.0
2020-04-08 14:10:00,55.46,55.52,55.41,55.44,21355.0,47.0345,47.0854,46.9921,47.0176,21355.0
2020-04-08 14:15:00,55.45,55.55,55.4,55.42,20368.0,47.026,47.1109,46.9836,47.0006,20368.0
2020-04-08 14:20:00,55.41,55.59,55.37,55.58,27340.0,46.9921,47.1448,46.9582,47.1363,27340.0
2020-04-08 14:25:00,55.56,55.65,55.53,55.62,17389.0,47.1193,47.1957,47.0939,47.1702,17389.0
2020-04-08 14:30:00,55.62,55.7,55.59,55.67,15532.0,47.1702,47.2381,47.1448,47.2126,15532.0
2020-04-08 14:35:00,55.65,55.7,55.58,55.62,22945.0,47.1957,47.2381,47.1363,47.1702,22945.0
2020-04-08 14:40:00,55.62,55.66,55.54,55.58,31043.0,47.1702,47.2041,47.1024,47.1363,31043.0
2020-04-08 14:45:00,55.54,55.63,55.52,55.53,29063.0,47.1024,47.1787,47.0854,47.0939,29063.0
2020-04-08 14:50:00,55.53,55.59,55.5,55.57,25813.0,47.0939,47.1448,47.0684,47.1278,25813.0
2020-04-08 14:55:00,55.56,55.65,55.55,55.58,27812.0,47.1193,47.1957,47.1109,47.1363,27812.0
2020-04-08 15:00:00,55.58,55.62,55.5,55.55,23302.0,47.1363,47.1702,47.0684,47.1109,23302.0
2020-04-08 15:05:00,55.56,55.57,55.48,55.55,25223.0,47.1193,47.1278,47.0515,47.1109,25223.0
2020-04-08 15:10:00,55.54,55.55,55.5,55.53,31246.0,47.1024,47.1109,47.0684,47.0939,31246.0
2020-04-08 15:15:00,55.53,55.72,55.5,55.71,48031.0,47.0939,47.255,47.0684,47.2465,48031.0
2020-04-08 15:20:00,55.72,55.8,55.65,55.7,65676.0,47.255,47.3229,47.1957,47.2381,65676.0
2020-04-08 15:25:00,55.71,55.95,55.71,55.94,49722.0,47.2465,47.4501,47.2465,47.4416,49722.0
2020-04-08 15:30:00,55.95,56.08,55.81,55.82,48191.0,47.4501,47.5603,47.3314,47.3398,48191.0
2020-04-08 15:35:00,55.83,55.85,55.6,55.66,46644.0,47.3483,47.3653,47.1533,47.2041,46644.0
2020-04-08 15:40:00,55.67,55.72,55.52,55.67,53660.0,47.2126,47.255,47.0854,47.2126,53660.0
2020-04-08 15:45:00,55.65,55.86,55.61,55.79,60414.0,47.1957,47.3738,47.1617,47.3144,60414.0
2020-04-08 15:50:00,55.79,56.05,55.79,55.91,74190.0,47.3144,47.5349,47.3144,47.4162,74190.0
2020-04-08 15:55:00,55.89,55.9,55.59,55.72,183642.0,47.3992,47.4077,47.1448,47.255,183642.0
2020-04-09 09:30:00,55.47,55.99,55.37,55.9,164436.0,47.043,47.484,46.9582,47.4077,164436.0
2020-04-09 09:35:00,55.88,56.11,55.75,55.96,73886.0,47.3907,47.5858,47.2805,47.4586,73886.0
2020-04-09 09:40:00,55.91,55.99,55.75,55.91,46009.0,47.4162,47.484,47.2805,47.4162,46009.0
2020-04-09 09:45:00,55.93,56.24,55.93,56.17,23907.0,47.4331,47.696,47.4331,47.6367,23907.0
2020-04-09 09:50:00,56.18,56.43,56.15,56.34,52759.0,47.6451,47.8572,47.6197,47.7808,52759.0
2020-04-09 09:55:00,56.35,56.35,56.06,56.16,51646.0,47.7893,47.7893,47.5434,47.6282,51646.0
2020-04-09 10:00:00,56.18,56.29,56.04,56.09,31647.0,47.6451,47.7384,47.5264,47.5688,31647.0
2020-04-09 10:05:00,56.08,56.32,56.05,56.32,34746.0,47.5603,47.7639,47.5349,47.7639,34746.0
2020-04-09 10:10:00,56.33,56.45,56.28,56.45,28161.0,47.7724,47.8741,47.73,47.8741,28161.0
2020-04-09 10:15:00,56.45,56.54,56.39,56.5,31129.0,47.8741,47.9505,47.8232,47.9165,31129.0
2020-04-09 10:20:00,56.48,56.63,56.48,56.63,29870.0,47.8996,48.0268,47.8996,48.0268,29870.0
2020-04-09 10:25:00,56.62,56.92,56.61,56.84,47763.0,48.0183,48.2727,48.0098,48.2049,47763.0
2020-04-09 10:30:00,56.84,57.06,56.74,56.91,52504.0,48.2049,48.3915,48.1201,48.2642,52504.0
2020-04-09 10:35:00,56.93,57.02,56.88,56.95,38647.0,48.2812,48.3575,48.2388,48.2982,38647.0
2020-04-09 10:40:00,56.94,56.99,56.82,56.88,15434.0,48.2897,48.3321,48.1879,48.2388,15434.0
2020-04-09 10:45:00,56.9,57.16,56.89,57.13,40947.0,48.2558,48.4763,48.2473,48.4508,40947.0
2020-04-09 10:50:00,57.09,57.22,57.04,57.06,20734.0,48.4169,48.5271,48.3745,48.3915,20734.0
2020-04-09 10:55:00,57.08,57.19,56.95,57.05,19480.0,48.4084,48.5017,48.2982,48.383,19480.0
2020-04-09 11:00:00,57.03,57.03,56.82,56.9,22770.0,48.366,48.366,48.1879,48.2558,22770.0
2020-04-09 11:05:00,56.9,57.14,56.77,57.04,20874.0,48.2558,48.4593,48.1455,48.3745,20874.0
2020-04-09 11:10:00,57.03,57.06,56.94,57.05,17486.0,48.366,48.3915,48.2897,48.383,17486.0
2020-04-09 11:15:00,57.04,57.05,56.9,57.03,11637.0,48.3745,48.383,48.2558,48.366,11637.0
2020-04-09 11:20:00,57.03,57.14,57.01,57.04,18719.0,48.366,48.4593,48.349,48.3745,18719.0
2020-04-09 11:25:00,57.04,57.19,56.99,57.15,45128.0,48.3745,48.5017,48.3321,48.4678,45128.0
2020-04-09 11:30:00,57.15,57.29,57.14,57.26,36996.0,48.4678,48.5865,48.4593,48.5611,36996.0
2020-04-09 11:35:00,57.27,57.3,57.2,57.21,20842.0,48.5695,48.595,48.5102,48.5187,20842.0
2020-04-09 11:40:00,57.21,57.44,57.21,57.44,45299.0,48.5187,48.7137,48.5187,48.7137,45299.0
2020-04-09 11:45:00,57.44,57.52,57.41,57.46,48011.0,48.7137,48.7816,48.6883,48.7307,48011.0
2020-04-09 11:50:00,57.48,57.48,57.28,57.38,19772.0,48.7476,48.7476,48.578,48.6628,19772.0
2020-04-09 11:55:00,57.39,57.49,57.36,57.39,25115.0,48.6713,48.7561,48.6459,48.6713,25115.0
2020-04-09 12:00:00,57.41,57.52,57.39,57.49,31042.0,48.6883,48.7816,48.6713,48.7561,31042.0
2020-04-09 12:05:00,57.51,57.52,57.46,57.51,25973.0,48.7731,48.7816,48.7307,48.7731,25973.0
2020-04-09 12:10:00,57.48,57.51,57.37,57.41,22585.0,48.7476,48.7731,48.6544,48.6883,22585.0
2020-04-09 12:15:00,57.41,57.51,57.39,57.5,21998.0,48.6883,48.7731,48.6713,48.7646,21998.0
2020-04-09 12:20:00,57.47,57.51,57.4,57.47,21566.0,48.7392,48.7731,48.6798,48.7392,21566.0
2020-04-09 12:25:00,57.5,57.52,57.42,57.44,20913.0,48.7646,48.7816,48.6968,48.7137,20913.0
2020-04-09 12:30:00,57.45,57.56,57.44,57.56,39011.0,48.7222,48.8155,48.7137,48.8155,39011.0
2020-04-09 12:35:00,57.56,57.78,57.56,57.76,48482.0,48.8155,49.0021,48.8155,48.9851,48482.0
2020-04-09 12:40:00,57.76,57.95,57.74,57.95,41539.0,48.9851,49.1462,48.9681,49.1462,41539.0
2020-04-09 12:45:00,57.94,57.97,57.85,57.88,21810.0,49.1378,49.1632,49.0614,49.0869,21810.0
2020-04-09 12:50:00,57.88,57.93,57.86,57.88,21353.0,49.0869,49.1293,49.0699,49.0869,21353.0
2020-04-09 12:55:00,57.89,57.95,57.84,57.93,36578.0,49.0954,49.1462,49.053,49.1293,36578.0
2020-04-09 13:00:00,57.93,57.97,57.83,57.88,23319.0,49.1293,49.1632,49.0445,49.0869,23319.0
2020-04-09 13:05:00,57.87,57.97,57.81,57.96,37760.0,49.0784,49.1632,49.0275,49.1547,37760.0
2020-04-09 13:10:00,57.95,57.97,57.81,57.96,22345.0,49.1462,49.1632,49.0275,49.1547,22345.0
2020-04-09 13:15:00,57.95,57.97,57.77,57.81,39562.0,49.1462,49.1632,48.9936,49.0275,39562.0
2020-04-09 13:20:00,57.79,57.94,57.78,57.88,18888.0,49.0106,49.1378,49.0021,49.0869,18888.0
2020-04-09 13:25:00,57.9,57.99,57.87,57.94,32967.0,49.1038,49.1802,49.0784,49.1378,32967.0
2020-04-09 13:30:00,57.96,57.98,57.84,57.91,23783.0,49.1547,49.1717,49.053,49.1123,23783.0
2020-04-09 13:35:00,57.91,57.92,57.67,57.79,30261.0,49.1123,49.1208,48.9088,49.0106,30261.0
2020-04-09 13:40:00,57.8,57.82,57.73,57.77,22972.0,49.019,49.036,48.9597,48.9936,22972.0
2020-04-09 13:45:00,57.77,57.81,57.67,57.74,21910.0,48.9936,49.0275,48.9088,48.9681,21910.0
2020-04-09 13:50:00,57.76,57.85,57.7,57.78,19913.0,48.9851,49.0614,48.9342,49.0021,19913.0
2020-04-09 13:55:00,57.76,57.84,57.67,57.79,21602.0,48.9851,49.053,48.9088,49.0106,21602.0
2020-04-09 14:00:00,57.79,57.87,57.71,57.8,33011.0,49.0106,49.0784,48.9427,49.019,33011.0
2020-04-09 14:05:00,57.78,57.8,57.6,57.71,27578.0,49.0021,49.019,48.8494,48.9427,27578.0
2020-04-09 14:10:00,57.69,57.78,57.61,57.61,30414.0,48.9257,49.0021,48.8579,48.8579,30414.0
2020-04-09 14:15:00,57.61,57.74,57.57,57.66,26670.0,48.8579,48.9681,48.824,48.9003,26670.0
2020-04-09 14:20:00,57.66,57.75,57.59,57.6,35519.0,48.9003,48.9766,48.8409,48.8494,35519.0
2020-04-09 14:25:00,57.58,57.64,57.5,57.58,32715.0,48.8325,48.8833,48.7646,48.8325,32715.0
2020-04-09 14:30:00,57.57,57.83,57.57,57.67,27464.0,48.824,49.0445,48.824,48.9088,27464.0
2020-04-09 14:35:00,57.66,57.76,57.64,57.75,28843.0,48.9003,48.9851,48.8833,48.9766,28843.0
2020-04-09 14:40:00,57.75,57.79,57.62,57.73,34000.0,48.9766,49.0106,48.8664,48.9597,34000.0
2020-04-09 14:45:00,57.74,57.78,57.54,57.54,25706.0,48.9681,49.0021,48.7985,48.7985,25706.0
2020-04-09 14:50:00,57.56,57.59,57.47,57.47,37877.0,48.8155,48.8409,48.7392,48.7392,37877.0
2020-04-09 14:55:00,57.48,57.52,57.31,57.5,26325.0,48.7476,48.7816,48.6035,48.7646,26325.0
2020-04-09 15:00:00,57.5,57.54,57.42,57.51,33672.0,48.7646,48.7985,48.6968,48.7731,33672.0
2020-04-09 15:05:00,57.5,57.56,57.4,57.54,61641.0,48.7646,48.8155,48.6798,48.7985,61641.0
2020-04-09 15:10:00,57.56,57.63,57.48,57.62,26437.0,48.8155,48.8749,48.7476,48.8664,26437.0
2020-04-09 15:15:00,57.62,57.64,57.51,57.64,44790.0,48.8664,48.8833,48.7731,48.8833,44790.0
2020-04-09 15:20:00,57.65,57.69,57.57,57.59,29298.0,48.8918,48.9257,48.824,48.8409,29298.0
2020-04-09 15:25:00,57.6,57.74,57.55,57.74,40096.0,48.8494,48.9681,48.807,48.9681,40096.0
2020-04-09 15:30:00,57.75,57.88,57.72,57.77,51395.0,48.9766,49.0869,48.9512,48.9936,51395.0
2020-04-09 15:35:00,57.78,57.8,57.58,57.74,49563.0,49.0021,49.019,48.8325,48.9681,49563.0
2020-04-09 15:40:00,57.75,57.75,57.59,57.68,52818.0,48.9766,48.9766,48.8409,48.9173,52818.0
2020-04-09 15:45:00,57.69,57.7,57.39,57.42,54723.0,48.9257,48.9342,48.6713,48.6968,54723.0
2020-04-09 15:50:00,57.46,57.66,57.41,57.61,118376.0,48.7307,48.9003,48.6883,48.8579,118376.0
2020-04-09 15:55:00,57.61,57.64,57.39,57.4,217368.0,48.8579,48.8833,48.6713,48.6798,217368.0
2020-04-13 09:30:00,57.1,57.3,56.83,57.2,91832.0,48.4254,48.595,48.1964,48.5102,91832.0
2020-04-13 09:35:00,57.2,57.47,57.16,57.3,34843.0,48.5102,48.7392,48.4763,48.595,34843.0
2020-04-13 09:40:00,57.27,57.31,57.12,57.18,15296.0,48.5695,48.6035,48.4423,48.4932,15296.0
2020-04-13 09:45:00,57.24,57.4,57.16,57.21,33657.0,48.5441,48.6798,48.4763,48.5187,33657.0
2020-04-13 09:50:00,57.24,57.29,57.08,57.09,21166.0,48.5441,48.5865,48.4084,48.4169,21166.0
2020-04-13 09:55:00,57.09,57.18,56.82,56.84,35490.0,48.4169,48.4932,48.1879,48.2049,35490.0
2020-04-13 10:00:00,56.85,56.91,56.75,56.8,12160.0,48.2134,48.2642,48.1285,48.171,12160.0
2020-04-13 10:05:00,56.82,56.99,56.81,56.99,19247.0,48.1879,48.3321,48.1794,48.3321,19247.0
2020-04-13 10:10:00,56.99,57.02,56.86,56.92,19416.0,48.3321,48.3575,48.2218,48.2727,19416.0
2020-04-13 10:15:00,56.89,56.94,56.75,56.82,30502.0,48.2473,48.2897,48.1285,48.1879,30502.0
2020-04-13 10:20:00,56.84,56.92,56.65,56.7,52128.0,48.2049,48.2727,48.0437,48.0861,52128.0
2020-04-13 10:25:00,56.7,56.72,56.36,56.38,54546.0,48.0861,48.1031,47.7978,47.8148,54546.0
2020-04-13 10:30:00,56.39,56.56,56.32,56.53,13352.0,47.8232,47.9674,47.7639,47.942,13352.0
2020-04-13 10:35:00,56.51,56.52,56.34,56.43,11253.0,47.925,47.9335,47.7808,47.8572,11253.0
2020-04-13 10:40:00,56.42,56.49,56.39,56.46,10181.0,47.8487,47.908,47.8232,47.8826,10181.0
2020-04-13 10:45:00,56.51,56.55,56.46,56.51,18923.0,47.925,47.9589,47.8826,47.925,18923.0
2020-04-13 10:50:00,56.51,56.65,56.49,56.6,20479.0,47.925,48.0437,47.908,48.0013,20479.0
2020-04-13 10:55:00,56.61,56.83,56.57,56.82,13708.0,48.0098,48.1964,47.9759,48.1879,13708.0
2020-04-13 11:00:00,56.8,56.83,56.75,56.8,11204.0,48.171,48.1964,48.1285,48.171,11204.0
2020-04-13 11:05:00,56.8,56.83,56.74,56.8,17135.0,48.171,48.1964,48.1201,48.171,17135.0
2020-04-13 11:10:00,56.81,56.81,56.65,56.67,19257.0,48.1794,48.1794,48.0437,48.0607,19257.0
2020-04-13 11:15:00,56.67,56.72,56.53,56.55,36453.0,48.0607,48.1031,47.942,47.9589,36453.0
2020-04-13 11:20:00,56.54,56.55,56.35,56.49,77146.0,47.9505,47.9589,47.7893,47.908,77146.0
2020-04-13 11:25:00,56.49,56.64,56.47,56.62,14090.0,47.908,48.0353,47.8911,48.0183,14090.0
2020-04-13 11:30:00,56.63,56.7,56.6,56.68,16737.0,48.0268,48.0861,48.0013,48.0692,16737.0
2020-04-13 11:35:00,56.68,56.71,56.63,56.7,9808.0,48.0692,48.0946,48.0268,48.0861,9808.0
2020-04-13 11:40:00,56.71,56.74,56.63,56.74,18934.0,48.0946,48.1201,48.0268,48.1201,18934.0
2020-04-13 11:45:00,56.76,57.04,56.76,57.01,28994.0,48.137,48.3745,48.137,48.349,28994.0
2020-04-13 11:50:00,57.02,57.19,56.96,57.17,12309.0,48.3575,48.5017,48.3066,48.4847,12309.0
2020-04-13 11:55:00,57.18,57.3,57.11,57.26,15152.0,48.4932,48.595,48.4339,48.5611,15152.0
2020-04-13 12:00:00,57.24,57.4,57.21,57.39,18219.0,48.5441,48.6798,48.5187,48.6713,18219.0
2020-04-13 12:05:00,57.39,57.45,57.15,57.15,53596.0,48.6713,48.7222,48.4678,48.4678,53596.0
2020-04-13 12:10:00,57.15,57.39,57.07,57.36,28060.0,48.4678,48.6713,48.3999,48.6459,28060.0
2020-04-13 12:15:00,57.35,57.52,57.31,57.52,21384.0,48.6374,48.7816,48.6035,48.7816,21384.0
2020-04-13 12:20:00,57.53,57.57,57.45,57.51,26591.0,48.7901,48.824,48.7222,48.7731,26591.0
2020-04-13 12:25:00,57.5,57.54,57.44,57.51,14538.0,48.7646,48.7985,48.7137,48.7731,14538.0
2020-04-13 12:30:00,57.49,57.56,57.39,57.39,14855.0,48.7561,48.8155,48.6713,48.6713,14855.0
2020-04-13 12:35:00,57.42,57.59,57.41,57.59,43838.0,48.6968,48.8409,48.6883,48.8409,43838.0
2020-04-13 12:40:00,57.59,57.65,57.55,57.65,11501.0,48.8409,48.8918,48.807,48.8918,11501.0
2020-04-13 12:45:00,57.65,57.68,57.58,57.58,15680.0,48.8918,48.9173,48.8325,48.8325,15680.0
2020-04-13 12:50:00,57.58,57.59,57.39,57.43,14089.0,48.8325,48.8409,48.6713,48.7052,14089.0
2020-04-13 12:55:00,57.4,57.5,57.38,57.49,16333.0,48.6798,48.7646,48.6628,48.7561,16333.0
2020-04-13 13:00:00,57.48,57.5,57.41,57.41,14125.0,48.7476,48.7646,48.6883,48.6883,14125.0
2020-04-13 13:05:00,57.43,57.46,57.34,57.42,22584.0,48.7052,48.7307,48.6289,48.6968,22584.0
2020-04-13 13:10:00,57.41,57.41,57.3,57.33,11871.0,48.6883,48.6883,48.595,48.6204,11871.0
2020-04-13 13:15:00,57.34,57.43,57.34,57.39,27370.0,48.6289,48.7052,48.6289,48.6713,27370.0
2020-04-13 13:20:00,57.39,57.41,57.29,57.32,15656.0,48.6713,48.6883,48.5865,48.612,15656.0
2020-04-13 13:25:00,57.31,57.33,57.23,57.3,27456.0,48.6035,48.6204,48.5356,48.595,27456.0
2020-04-13 13:30:00,57.31,57.46,57.29,57.38,33002.0,48.6035,48.7307,48.5865,48.6628,33002.0
2020-04-13 13:35:00,57.39,57.53,57.38,57.5,20055.0,48.6713,48.7901,48.6628,48.7646,20055.0
2020-04-13 13:40:00,57.49,57.65,57.48,57.62,22862.0,48.7561,48.8918,48.7476,48.8664,22862.0
2020-04-13 13:45:00,57.63,57.63,57.42,57.46,10455.0,48.8749,48.8749,48.6968,48.7307,10455.0
2020-04-13 13:50:00,57.45,57.59,57.45,57.54,10596.0,48.7222,48.8409,48.7222,48.7985,10596.0
2020-04-13 13:55:00,57.53,57.59,57.52,57.52,9337.0,48.7901,48.8409,48.7816,48.7816,9337.0
2020-04-13 14:00:00,57.54,57.61,57.48,57.57,8481.0,48.7985,48.8579,48.7476,48.824,8481.0
2020-04-13 14:05:00,57.56,57.61,57.48,57.48,12036.0,48.8155,48.8579,48.7476,48.7476,12036.0
2020-04-13 14:10:00,57.51,57.51,57.29,57.3,18673.0,48.7731,48.7731,48.5865,48.595,18673.0
2020-04-13 14:15:00,57.3,57.44,57.28,57.44,12192.0,48.595,48.7137,48.578,48.7137,12192.0
2020-04-13 14:20:00,57.42,57.46,57.34,57.4,10432.0,48.6968,48.7307,48.6289,48.6798,10432.0
2020-04-13 14:25:00,57.4,57.48,57.35,57.46,16794.0,48.6798,48.7476,48.6374,48.7307,16794.0
2020-04-13 14:30:00,57.45,57.57,57.45,57.57,8378.0,48.7222,48.824,48.7222,48.824,8378.0
2020-04-13 14:35:00,57.55,57.56,57.49,57.52,10222.0,48.807,48.8155,48.7561,48.7816,10222.0
2020-04-13 14:40:00,57.53,57.56,57.46,57.54,14666.0,48.7901,48.8155,48.7307,48.7985,14666.0
2020-04-13 14:45:00,57.52,57.6,57.52,57.59,33352.0,48.7816,48.8494,48.7816,48.8409,33352.0
2020-04-13 14:50:00,57.58,57.63,57.55,57.6,24228.0,48.8325,48.8749,48.807,48.8494,24228.0
2020-04-13 14:55:00,57.6,57.67,57.56,57.64,23552.0,48.8494,48.9088,48.8155,48.8833,23552.0
2020-04-13 15:00:00,57.62,57.62,57.42,57.43,16165.0,48.8664,48.8664,48.6968,48.7052,16165.0
2020-04-13 15:05:00,57.45,57.53,57.37,57.38,23260.0,48.7222,48.7901,48.6544,48.6628,23260.0
2020-04-13 15:10:00,57.38,57.41,57.33,57.39,16296.0,48.6628,48.6883,48.6204,48.6713,16296.0
2020-04-13 15:15:00,57.39,57.61,57.36,57.6,24300.0,48.6713,48.8579,48.6459,48.8494,24300.0
2020-04-13 15:20:00,57.6,57.66,57.51,57.57,34229.0,48.8494,48.9003,48.7731,48.824,34229.0
2020-04-13 15:25:00,57.54,57.61,57.49,57.6,14300.0,48.7985,48.8579,48.7561,48.8494,14300.0
2020-04-13 15:30:00,57.62,57.76,57.58,57.76,36629.0,48.8664,48.9851,48.8325,48.9851,36629.0
2020-04-13 15:35:00,57.75,57.78,57.66,57.75,29720.0,48.9766,49.0021,48.9003,48.9766,29720.0
2020-04-13 15:40:00,57.74,57.77,57.64,57.7,33850.0,48.9681,48.9936,48.8833,48.9342,33850.0
2020-04-13 15:45:00,57.69,57.78,57.67,57.76,50532.0,48.9257,49.0021,48.9088,48.9851,50532.0
2020-04-13 15:50:00,57.74,57.78,57.48,57.62,66107.0,48.9681,49.0021,48.7476,48.8664,66107.0
2020-04-13 15:55:00,57.62,57.74,57.49,57.67,104690.0,48.8664,48.9681,48.7561,48.9088,104690.0
2020-04-14 09:30:00,58.39,58.48,57.72,58.01,326517.0,49.5194,49.5957,48.9512,49.1971,326517.0
2020-04-14 09:35:00,58.0,58.32,57.96,58.23,80592.0,49.1886,49.46,49.1547,49.3837,80592.0
2020-04-14 09:40:00,58.22,58.34,57.98,58.18,114685.0,49.3752,49.477,49.1717,49.3413,114685.0
2020-04-14 09:45:00,58.16,58.48,58.1,58.44,39365.0,49.3243,49.5957,49.2735,49.5618,39365.0
2020-04-14 09:50:00,58.44,58.48,58.28,58.39,35985.0,49.5618,49.5957,49.4261,49.5194,35985.0
2020-04-14 09:55:00,58.37,58.53,58.33,58.5,44340.0,49.5024,49.6381,49.4685,49.6127,44340.0
2020-04-14 10:00:00,58.52,58.53,58.32,58.33,29704.0,49.6296,49.6381,49.46,49.4685,29704.0
2020-04-14 10:05:00,58.34,58.47,58.24,58.47,52390.0,49.477,49.5872,49.3922,49.5872,52390.0
2020-04-14 10:10:00,58.47,58.51,58.33,58.4,46968.0,49.5872,49.6212,49.4685,49.5279,46968.0
2020-04-14 10:15:00,58.4,58.56,58.37,58.55,56640.0,49.5279,49.6636,49.5024,49.6551,56640.0
2020-04-14 10:20:00,58.55,58.59,58.49,58.51,28132.0,49.6551,49.689,49.6042,49.6212,28132.0
2020-04-14 10:25:00,58.53,58.85,58.53,58.76,45818.0,49.6381,49.9095,49.6381,49.8332,45818.0
2020-04-14 10:30:00,58.77,58.86,58.69,58.77,103537.0,49.8417,49.918,49.7738,49.8417,103537.0
2020-04-14 10:35:00,58.77,58.79,58.65,58.68,30119.0,49.8417,49.8586,49.7399,49.7653,30119.0
2020-04-14 10:40:00,58.68,58.69,58.55,58.57,28320.0,49.7653,49.7738,49.6551,49.6721,28320.0
2020-04-14 10:45:00,58.57,58.58,58.43,58.49,35948.0,49.6721,49.6805,49.5533,49.6042,35948.0
2020-04-14 10:50:00,58.52,58.74,58.5,58.65,27453.0,49.6296,49.8162,49.6127,49.7399,27453.0
2020-04-14 10:55:00,58.66,58.71,58.45,58.47,42233.0,49.7484,49.7908,49.5703,49.5872,42233.0
2020-04-14 11:00:00,58.48,58.71,58.46,58.71,55307.0,49.5957,49.7908,49.5788,49.7908,55307.0
2020-04-14 11:05:00,58.71,58.77,58.61,58.71,22590.0,49.7908,49.8417,49.706,49.7908,22590.0
2020-04-14 11:10:00,58.71,58.73,58.56,58.62,21669.0,49.7908,49.8077,49.6636,49.7145,21669.0
2020-04-14 11:15:00,58.63,58.64,58.52,58.53,19373.0,49.7229,49.7314,49.6296,49.6381,19373.0
2020-04-14 11:20:00,58.55,58.69,58.54,58.67,19747.0,49.6551,49.7738,49.6466,49.7569,19747.0
2020-04-14 11:25:00,58.69,58.82,58.68,58.73,38631.0,49.7738,49.8841,49.7653,49.8077,38631.0
2020-04-14 11:30:00,58.75,58.86,58.75,58.83,35145.0,49.8247,49.918,49.8247,49.8926,35145.0
2020-04-14 11:35:00,58.83,58.84,58.63,58.67,24697.0,49.8926,49.901,49.7229,49.7569,24697.0
2020-04-14 11:40:00,58.67,58.77,58.53,58.77,39541.0,49.7569,49.8417,49.6381,49.8417,39541.0
2020-04-14 11:45:00,58.77,58.81,58.64,58.77,22764.0,49.8417,49.8756,49.7314,49.8417,22764.0
2020-04-14 11:50:00,58.77,58.83,58.66,58.7,27004.0,49.8417,49.8926,49.7484,49.7823,27004.0
2020-04-14 11:55:00,58.69,58.72,58.6,58.7,27271.0,49.7738,49.7993,49.6975,49.7823,27271.0
2020-04-14 12:00:00,58.7,58.8,58.7,58.74,16828.0,49.7823,49.8671,49.7823,49.8162,16828.0
2020-04-14 12:05:00,58.74,58.75,58.55,58.6,13112.0,49.8162,49.8247,49.6551,49.6975,13112.0
2020-04-14 12:10:00,58.59,58.61,58.52,58.55,26615.0,49.689,49.706,49.6296,49.6551,26615.0
2020-04-14 12:15:00,58.55,58.72,58.53,58.65,28200.0,49.6551,49.7993,49.6381,49.7399,28200.0
2020-04-14 12:20:00,58.65,58.66,58.6,58.65,19780.0,49.7399,49.7484,49.6975,49.7399,19780.0
2020-04-14 12:25:00,58.65,58.74,58.58,58.61,20935.0,49.7399,49.8162,49.6805,49.706,20935.0
2020-04-14 12:30:00,58.6,58.61,58.39,58.49,15129.0,49.6975,49.706,49.5194,49.6042,15129.0
2020-04-14 12:35:00,58.48,58.53,58.45,58.46,18180.0,49.5957,49.6381,49.5703,49.5788,18180.0
2020-04-14 12:40:00,58.45,58.63,58.45,58.59,18983.0,49.5703,49.7229,49.5703,49.689,18983.0
2020-04-14 12:45:00,58.57,58.64,58.56,58.64,16361.0,49.6721,49.7314,49.6636,49.7314,16361.0
2020-04-14 12:50:00,58.65,58.72,58.65,58.69,15972.0,49.7399,49.7993,49.7399,49.7738,15972.0
2020-04-14 12:55:00,58.68,58.78,58.66,58.66,16478.0,49.7653,49.8502,49.7484,49.7484,16478.0
2020-04-14 13:00:00,58.66,58.69,58.56,58.57,12396.0,49.7484,49.7738,49.6636,49.6721,12396.0
2020-04-14 13:05:00,58.59,58.68,58.57,58.64,16774.0,49.689,49.7653,49.6721,49.7314,16774.0
2020-04-14 13:10:00,58.65,58.67,58.58,58.67,15036.0,49.7399,49.7569,49.6805,49.7569,15036.0
2020-04-14 13:15:00,58.67,58.7,58.62,58.65,12572.0,49.7569,49.7823,49.7145,49.7399,12572.0
2020-04-14 13:20:00,58.63,58.79,58.63,58.77,19136.0,49.7229,49.8586,49.7229,49.8417,19136.0
2020-04-14 13:25:00,58.76,58.76,58.68,58.74,18584.0,49.8332,49.8332,49.7653,49.8162,18584.0
2020-04-14 13:30:00,58.75,58.79,58.74,58.79,15935.0,49.8247,49.8586,49.8162,49.8586,15935.0
2020-04-14 13:35:00,58.8,58.81,58.69,58.77,31854.0,49.8671,49.8756,49.7738,49.8417,31854.0
2020-04-14 13:40:00,58.77,58.81,58.75,58.76,17996.0,49.8417,49.8756,49.8247,49.8332,17996.0
2020-04-14 13:45:00,58.77,58.84,58.77,58.83,15819.0,49.8417,49.901,49.8417,49.8926,15819.0
2020-04-14 13:50:00,58.84,58.94,58.83,58.91,31296.0,49.901,49.9858,49.8926,49.9604,31296.0
2020-04-14 13:55:00,58.92,58.92,58.82,58.82,16021.0,49.9689,49.9689,49.8841,49.8841,16021.0
2020-04-14 14:00:00,58.84,58.86,58.78,58.83,32753.0,49.901,49.918,49.8502,49.8926,32753.0
2020-04-14 14:05:00,58.82,58.82,58.56,58.57,48025.0,49.8841,49.8841,49.6636,49.6721,48025.0
2020-04-14 14:10:00,58.57,58.64,58.51,58.54,27495.0,49.6721,49.7314,49.6212,49.6466,27495.0
2020-04-14 14:15:00,58.57,58.67,58.55,58.66,21385.0,49.6721,49.7569,49.6551,49.7484,21385.0
2020-04-14 14:20:00,58.64,58.68,58.63,58.63,14900.0,49.7314,49.7653,49.7229,49.7229,14900.0
2020-04-14 14:25:00,58.63,58.63,58.54,58.57,19479.0,49.7229,49.7229,49.6466,49.6721,19479.0
2020-04-14 14:30:00,58.56,58.66,58.5,58.66,32963.0,49.6636,49.7484,49.6127,49.7484,32963.0
2020-04-14 14:35:00,58.65,58.78,58.64,58.74,24764.0,49.7399,49.8502,49.7314,49.8162,24764.0
2020-04-14 14:40:00,58.75,58.76,58.58,58.61,21018.0,49.8247,49.8332,49.6805,49.706,21018.0
2020-04-14 14:45:00,58.61,58.71,58.59,58.65,29190.0,49.706,49.7908,49.689,49.7399,29190.0
2020-04-14 14:50:00,58.65,58.75,58.63,58.7,20823.0,49.7399,49.8247,49.7229,49.7823,20823.0
2020-04-14 14:55:00,58.7,58.76,58.69,58.74,33489.0,49.7823,49.8332,49.7738,49.8162,33489.0
2020-04-14 15:00:00,58.75,58.8,58.66,58.76,18767.0,49.8247,49.8671,49.7484,49.8332,18767.0
2020-04-14 15:05:00,58.77,58.79,58.73,58.77,13684.0,49.8417,49.8586,49.8077,49.8417,13684.0
2020-04-14 15:10:00,58.78,58.82,58.68,58.82,20622.0,49.8502,49.8841,49.7653,49.8841,20622.0
2020-04-14 15:15:00,58.82,58.84,58.7,58.84,24108.0,49.8841,49.901,49.7823,49.901,24108.0
2020-04-14 15:20:00,58.83,58.84,58.75,58.82,22944.0,49.8926,49.901,49.8247,49.8841,22944.0
2020-04-14 15:25:00,58.83,58.94,58.82,58.92,41327.0,49.8926,49.9858,49.8841,49.9689,41327.0
2020-04-14 15:30:00,58.93,58.98,58.88,58.88,51126.0,49.9774,50.0198,49.935,49.935,51126.0
2020-04-14 15:35:00,58.88,58.99,58.87,58.98,54894.0,49.935,50.0282,49.9265,50.0198,54894.0
2020-04-14 15:40:00,58.98,59.03,58.88,58.88,110559.0,50.0198,50.0622,49.935,49.935,110559.0
2020-04-14 15:45:00,58.89,58.98,58.89,58.96,53745.0,49.9434,50.0198,49.9434,50.0028,53745.0
2020-04-14 15:50:00,58.97,59.05,58.89,58.93,122929.0,50.0113,50.0791,49.9434,49.9774,122929.0
2020-04-14 15:55:00,58.93,58.93,58.68,58.83,184552.0,49.9774,49.9774,49.7653,49.8926,184552.0
2020-04-15 09:30:00,59.65,59.65,59.01,59.03,193903.0,50.588,50.588,50.0452,50.0622,193903.0
2020-04-15 09:35:00,59.02,59.11,58.84,58.88,33646.0,50.0537,50.13,49.901,49.935,33646.0
2020-04-15 09:40:00,58.88,59.13,58.86,59.06,24235.0,49.935,50.147,49.918,50.0876,24235.0
2020-04-15 09:45:00,59.02,59.19,58.99,59.11,41618.0,50.0537,50.1979,50.0282,50.13,41618.0
2020-04-15 09:50:00,59.11,59.19,59.02,59.12,36224.0,50.13,50.1979,50.0537,50.1385,36224.0
2020-04-15 09:55:00,59.13,59.17,59.0,59.0,45431.0,50.147,50.1809,50.0367,50.0367,45431.0
2020-04-15 10:00:00,59.0,59.03,58.87,58.98,41145.0,50.0367,50.0622,49.9265,50.0198,41145.0
2020-04-15 10:05:00,58.97,59.06,58.92,59.01,41522.0,50.0113,50.0876,49.9689,50.0452,41522.0
2020-04-15 10:10:00,59.01,59.04,58.82,58.85,32189.0,50.0452,50.0707,49.8841,49.9095,32189.0
2020-04-15 10:15:00,58.84,58.9,58.57,58.63,16482.0,49.901,49.9519,49.6721,49.7229,16482.0
2020-04-15 10:20:00,58.6,58.66,58.57,58.64,18166.0,49.6975,49.7484,49.6721,49.7314,18166.0
2020-04-15 10:25:00,58.65,58.68,58.57,58.59,36386.0,49.7399,49.7653,49.6721,49.689,36386.0
2020-04-15 10:30:00,58.62,58.74,58.57,58.6,62183.0,49.7145,49.8162,49.6721,49.6975,62183.0
2020-04-15 10:35:00,58.6,58.78,58.52,58.72,34286.0,49.6975,49.8502,49.6296,49.7993,34286.0
2020-04-15 10:40:00,58.78,58.8,58.69,58.71,21336.0,49.8502,49.8671,49.7738,49.7908,21336.0
2020-04-15 10:45:00,58.7,58.85,58.7,58.85,21740.0,49.7823,49.9095,49.7823,49.9095,21740.0
2020-04-15 10:50:00,58.84,58.95,58.81,58.93,18698.0,49.901,49.9943,49.8756,49.9774,18698.0
2020-04-15 10:55:00,58.95,58.99,58.9,58.96,30860.0,49.9943,50.0282,49.9519,50.0028,30860.0
2020-04-15 11:00:00,58.96,58.99,58.86,58.89,19880.0,50.0028,50.0282,49.918,49.9434,19880.0
2020-04-15 11:05:00,58.9,58.91,58.74,58.78,85668.0,49.9519,49.9604,49.8162,49.8502,85668.0
2020-04-15 11:10:00,58.8,58.97,58.78,58.92,33942.0,49.8671,50.0113,49.8502,49.9689,33942.0
2020-04-15 11:15:00,58.95,58.95,58.77,58.87,21549.0,49.9943,49.9943,49.8417,49.9265,21549.0
2020-04-15 11:20:00,58.88,58.95,58.84,58.92,31243.0,49.935,49.9943,49.901,49.9689,31243.0
2020-04-15 11:25:00,58.92,59.05,58.88,59.05,26372.0,49.9689,50.0791,49.935,50.0791,26372.0
2020-04-15 11:30:00,59.04,59.19,59.03,59.07,30901.0,50.0707,50.1979,50.0622,50.0961,30901.0
2020-04-15 11:35:00,59.07,59.07,58.87,58.89,14255.0,50.0961,50.0961,49.9265,49.9434,14255.0
2020-04-15 11:40:00,58.92,58.97,58.89,58.93,14470.0,49.9689,50.0113,49.9434,49.9774,14470.0
2020-04-15 11:45:00,58.92,59.0,58.9,58.94,15965.0,49.9689,50.0367,49.9519,49.9858,15965.0
2020-04-15 11:50:00,58.96,59.05,58.95,59.03,21649.0,50.0028,50.0791,49.9943,50.0622,21649.0
2020-04-15 11:55:00,59.02,59.05,58.99,59.01,29788.0,50.0537,50.0791,50.0282,50.0452,29788.0
2020-04-15 12:00:00,59.01,59.1,58.95,59.09,39289.0,50.0452,50.1215,49.9943,50.1131,39289.0
2020-04-15 12:05:00,59.09,59.13,58.93,58.96,32702.0,50.1131,50.147,49.9774,50.0028,32702.0
2020-04-15 12:10:00,58.96,59.04,58.92,59.04,53899.0,50.0028,50.0707,49.9689,50.0707,53899.0
2020-04-15 12:15:00,59.04,59.08,58.97,58.98,27245.0,50.0707,50.1046,50.0113,50.0198,27245.0
2020-04-15 12:20:00,58.99,59.03,58.94,58.96,124082.0,50.0282,50.0622,49.9858,50.0028,124082.0
2020-04-15 12:25:00,58.95,59.18,58.89,59.16,61384.0,49.9943,50.1894,49.9434,50.1724,61384.0
2020-04-15 12:30:00,59.16,59.17,59.01,59.04,18227.0,50.1724,50.1809,50.0452,50.0707,18227.0
2020-04-15 12:35:00,59.03,59.11,59.0,59.1,12348.0,50.0622,50.13,50.0367,50.1215,12348.0
2020-04-15 12:40:00,59.11,59.35,59.09,59.31,17908.0,50.13,50.3336,50.1131,50.2996,17908.0
2020-04-15 12:45:00,59.29,59.3,59.12,59.16,14095.0,50.2827,50.2912,50.1385,50.1724,14095.0
2020-04-15 12:50:00,59.16,59.2,59.11,59.14,15175.0,50.1724,50.2063,50.13,50.1555,15175.0
2020-04-15 12:55:00,59.12,59.15,59.03,59.07,11629.0,50.1385,50.1639,50.0622,50.0961,11629.0
2020-04-15 13:00:00,59.07,59.13,58.98,59.11,26632.0,50.0961,50.147,50.0198,50.13,26632.0
2020-04-15 13:05:00,59.1,59.15,59.07,59.09,12924.0,50.1215,50.1639,50.0961,50.1131,12924.0
2020-04-15 13:10:00,59.1,59.17,59.09,59.16,17627.0,50.1215,50.1809,50.1131,50.1724,17627.0
2020-04-15 13:15:00,59.16,59.28,59.14,59.22,14733.0,50.1724,50.2742,50.1555,50.2233,14733.0
2020-04-15 13:20:00,59.22,59.22,59.08,59.09,16133.0,50.2233,50.2233,50.1046,50.1131,16133.0
2020-04-15 13:25:00,59.1,59.13,59.0,59.03,13448.0,50.1215,50.147,50.0367,50.0622,13448.0
2020-04-15 13:30:00,59.03,59.06,58.98,59.0,16051.0,50.0622,50.0876,50.0198,50.0367,16051.0
2020-04-15 13:35:00,59.0,59.06,58.98,58.98,105924.0,50.0367,50.0876,50.0198,50.0198,105924.0
2020-04-15 13:40:00,58.97,59.1,58.96,59.1,18064.0,50.0113,50.1215,50.0028,50.1215,18064.0
2020-04-15 13:45:00,59.09,59.12,59.0,59.01,12596.0,50.1131,50.1385,50.0367,50.0452,12596.0
2020-04-15 13:50:00,59.03,59.07,58.96,58.99,45429.0,50.0622,50.0961,50.0028,50.0282,45429.0
2020-04-15 13:55:00,59.0,59.03,58.95,58.99,49712.0,50.0367,50.0622,49.9943,50.0282,49712.0
2020-04-15 14:00:00,59.0,59.04,58.96,59.04,34328.0,50.0367,50.0707,50.0028,50.0707,34328.0
2020-04-15 14:05:00,59.03,59.11,58.98,59.02,28235.0,50.0622,50.13,50.0198,50.0537,28235.0
2020-04-15 14:10:00,59.03,59.2,59.01,59.18,15748.0,50.0622,50.2063,50.0452,50.1894,15748.0
2020-04-15 14:15:00,59.2,59.26,59.16,59.24,37054.0,50.2063,50.2572,50.1724,50.2403,37054.0
2020-04-15 14:20:00,59.23,59.27,59.17,59.19,20727.0,50.2318,50.2657,50.1809,50.1979,20727.0
2020-04-15 14:25:00,59.2,59.27,59.16,59.21,31312.0,50.2063,50.2657,50.1724,50.2148,31312.0
2020-04-15 14:30:00,59.21,59.22,59.09,59.17,17982.0,50.2148,50.2233,50.1131,50.1809,17982.0
2020-04-15 14:35:00,59.16,59.23,59.14,59.21,14091.0,50.1724,50.2318,50.1555,50.2148,14091.0
2020-04-15 14:40:00,59.19,59.2,59.12,59.14,19268.0,50.1979,50.2063,50.1385,50.1555,19268.0
2020-04-15 14:45:00,59.14,59.16,59.11,59.16,29092.0,50.1555,50.1724,50.13,50.1724,29092.0
2020-04-15 14:50:00,59.17,59.17,58.98,59.0,132797.0,50.1809,50.1809,50.0198,50.0367,132797.0
2020-04-15 14:55:00,59.0,59.13,58.99,59.13,22925.0,50.0367,50.147,50.0282,50.147,22925.0
2020-04-15 15:00:00,59.12,59.21,59.1,59.17,18805.0,50.1385,50.2148,50.1215,50.1809,18805.0
2020-04-15 15:05:00,59.16,59.18,59.02,59.09,49592.0,50.1724,50.1894,50.0537,50.1131,49592.0
2020-04-15 15:10:00,59.08,59.14,59.04,59.11,17437.0,50.1046,50.1555,50.0707,50.13,17437.0
2020-04-15 15:15:00,59.12,59.16,59.0,59.12,22391.0,50.1385,50.1724,50.0367,50.1385,22391.0
2020-04-15 15:20:00,59.11,59.15,59.06,59.09,20989.0,50.13,50.1639,50.0876,50.1131,20989.0
2020-04-15 15:25:00,59.08,59.09,59.0,59.02,20645.0,50.1046,50.1131,50.0367,50.0537,20645.0
2020-04-15 15:30:00,59.0,59.04,58.95,59.0,40818.0,50.0367,50.0707,49.9943,50.0367,40818.0
2020-04-15 15:35:00,59.01,59.02,58.92,58.99,38982.0,50.0452,50.0537,49.9689,50.0282,38982.0
2020-04-15 15:40:00,58.99,59.02,58.87,58.9,35053.0,50.0282,50.0537,49.9265,49.9519,35053.0
2020-04-15 15:45:00,58.9,59.11,58.9,59.05,35601.0,49.9519,50.13,49.9519,50.0791,35601.0
2020-04-15 15:50:00,59.05,59.07,58.93,58.95,63055.0,50.0791,50.0961,49.9774,49.9943,63055.0
2020-04-15 15:55:00,58.95,59.1,58.94,59.06,126835.0,49.9943,50.1215,49.9858,50.0876,126835.0
2020-04-16 09:30:00,59.48,59.63,59.32,59.56,129774.0,50.4438,50.571,50.3081,50.5117,129774.0
2020-04-16 09:35:00,59.57,59.62,59.32,59.46,45813.0,50.5201,50.5625,50.3081,50.4268,45813.0
2020-04-16 09:40:00,59.42,59.45,59.19,59.27,22922.0,50.3929,50.4184,50.1979,50.2657,22922.0
2020-04-16 09:45:00,59.27,59.39,59.23,59.26,31251.0,50.2657,50.3675,50.2318,50.2572,31251.0
2020-04-16 09:50:00,59.24,59.54,59.22,59.54,20489.0,50.2403,50.4947,50.2233,50.4947,20489.0
2020-04-16 09:55:00,59.55,59.6,59.43,59.43,41350.0,50.5032,50.5456,50.4014,50.4014,41350.0
2020-04-16 10:00:00,59.45,59.46,59.24,59.26,20138.0,50.4184,50.4268,50.2403,50.2572,20138.0
2020-04-16 10:05:00,59.26,59.46,59.26,59.39,18251.0,50.2572,50.4268,50.2572,50.3675,18251.0
2020-04-16 10:10:00,59.36,59.53,59.31,59.47,19395.0,50.342,50.4862,50.2996,50.4353,19395.0
2020-04-16 10:15:00,59.48,59.48,59.27,59.4,28212.0,50.4438,50.4438,50.2657,50.376,28212.0
2020-04-16 10:20:00,59.39,59.47,59.37,59.43,16146.0,50.3675,50.4353,50.3505,50.4014,16146.0
2020-04-16 10:25:00,59.43,59.5,59.37,59.41,20536.0,50.4014,50.4608,50.3505,50.3844,20536.0
2020-04-16 10:30:00,59.46,59.49,59.38,59.46,13834.0,50.4268,50.4523,50.359,50.4268,13834.0
2020-04-16 10:35:00,59.45,59.57,59.43,59.56,13823.0,50.4184,50.5201,50.4014,50.5117,13823.0
2020-04-16 10:40:00,59.56,59.74,59.56,59.68,93576.0,50.5117,50.6643,50.5117,50.6134,93576.0
2020-04-16 10:45:00,59.68,59.73,59.55,59.65,27662.0,50.6134,50.6558,50.5032,50.588,27662.0
2020-04-16 10:50:00,59.63,59.73,59.63,59.72,13425.0,50.571,50.6558,50.571,50.6473,13425.0
2020-04-16 10:55:00,59.73,59.83,59.72,59.81,58924.0,50.6558,50.7406,50.6473,50.7237,58924.0
2020-04-16 11:00:00,59.81,59.83,59.68,59.78,32720.0,50.7237,50.7406,50.6134,50.6982,32720.0
2020-04-16 11:05:00,59.79,59.83,59.77,59.78,23049.0,50.7067,50.7406,50.6897,50.6982,23049.0
2020-04-16 11:10:00,59.79,59.9,59.79,59.81,36146.0,50.7067,50.8,50.7067,50.7237,36146.0
2020-04-16 11:15:00,59.81,59.89,59.79,59.89,24478.0,50.7237,50.7915,50.7067,50.7915,24478.0
2020-04-16 11:20:00,59.89,59.9,59.86,59.9,46112.0,50.7915,50.8,50.7661,50.8,46112.0
2020-04-16 11:25:00,59.89,59.95,59.87,59.92,102753.0,50.7915,50.8424,50.7746,50.817,102753.0
2020-04-16 11:30:00,59.91,59.95,59.9,59.93,24373.0,50.8085,50.8424,50.8,50.8254,24373.0
2020-04-16 11:35:00,59.93,59.95,59.91,59.95,21157.0,50.8254,50.8424,50.8085,50.8424,21157.0
2020-04-16 11:40:00,59.95,60.0,59.94,59.99,185260.0,50.8424,50.8848,50.8339,50.8763,185260.0
2020-04-16 11:45:00,59.99,60.0,59.93,59.97,28610.0,50.8763,50.8848,50.8254,50.8594,28610.0
2020-04-16 11:50:00,59.98,60.19,59.95,60.13,207878.0,50.8678,51.0459,50.8424,50.9951,207878.0
2020-04-16 11:55:00,60.12,60.39,60.12,60.37,69631.0,50.9866,51.2156,50.9866,51.1986,69631.0
2020-04-16 12:00:00,60.36,60.47,60.3,60.45,38668.0,51.1901,51.2834,51.1392,51.2664,38668.0
2020-04-16 12:05:00,60.46,60.5,60.44,60.45,66879.0,51.2749,51.3088,51.258,51.2664,66879.0
2020-04-16 12:10:00,60.46,60.5,60.39,60.48,38169.0,51.2749,51.3088,51.2156,51.2919,38169.0
2020-04-16 12:15:00,60.48,60.5,60.28,60.32,29299.0,51.2919,51.3088,51.1223,51.1562,29299.0
2020-04-16 12:20:00,60.3,60.38,60.23,60.34,27410.0,51.1392,51.2071,51.0799,51.1732,27410.0
2020-04-16 12:25:00,60.34,60.49,60.33,60.48,51086.0,51.1732,51.3004,51.1647,51.2919,51086.0
2020-04-16 12:30:00,60.48,60.49,60.17,60.23,58715.0,51.2919,51.3004,51.029,51.0799,58715.0
2020-04-16 12:35:00,60.22,60.26,60.08,60.11,29920.0,51.0714,51.1053,50.9527,50.9781,29920.0
2020-04-16 12:40:00,60.1,60.14,60.0,60.09,40686.0,50.9696,51.0035,50.8848,50.9611,40686.0
2020-04-16 12:45:00,60.11,60.13,59.98,60.12,27638.0,50.9781,50.9951,50.8678,50.9866,27638.0
2020-04-16 12:50:00,60.12,60.2,60.11,60.16,19333.0,50.9866,51.0544,50.9781,51.0205,19333.0
2020-04-16 12:55:00,60.14,60.26,60.14,60.23,37102.0,51.0035,51.1053,51.0035,51.0799,37102.0
2020-04-16 13:00:00,60.23,60.26,60.08,60.08,15466.0,51.0799,51.1053,50.9527,50.9527,15466.0
2020-04-16 13:05:00,60.11,60.22,60.1,60.16,11291.0,50.9781,51.0714,50.9696,51.0205,11291.0
2020-04-16 13:10:00,60.18,60.26,60.15,60.23,16246.0,51.0375,51.1053,51.012,51.0799,16246.0
2020-04-16 13:15:00,60.24,60.33,60.2,60.33,21868.0,51.0883,51.1647,51.0544,51.1647,21868.0
2020-04-16 13:20:00,60.32,60.4,60.29,60.35,18819.0,51.1562,51.224,51.1308,51.1816,18819.0
2020-04-16 13:25:00,60.36,60.42,60.3,60.37,48638.0,51.1901,51.241,51.1392,51.1986,48638.0
2020-04-16 13:30:00,60.35,60.44,60.35,60.41,18421.0,51.1816,51.258,51.1816,51.2325,18421.0
2020-04-16 13:35:00,60.42,60.43,60.34,60.41,19605.0,51.241,51.2495,51.1732,51.2325,19605.0
2020-04-16 13:40:00,60.4,60.49,60.39,60.47,36912.0,51.224,51.3004,51.2156,51.2834,36912.0
2020-04-16 13:45:00,60.46,60.47,60.43,60.45,16971.0,51.2749,51.2834,51.2495,51.2664,16971.0
2020-04-16 13:50:00,60.45,60.49,60.3,60.31,79610.0,51.2664,51.3004,51.1392,51.1477,79610.0
2020-04-16 13:55:00,60.31,60.38,60.27,60.36,16828.0,51.1477,51.2071,51.1138,51.1901,16828.0
2020-04-16 14:00:00,60.35,60.43,60.32,60.4,16646.0,51.1816,51.2495,51.1562,51.224,16646.0
2020-04-16 14:05:00,60.42,60.49,60.39,60.47,21551.0,51.241,51.3004,51.2156,51.2834,21551.0
2020-04-16 14:10:00,60.46,60.49,60.43,60.47,21879.0,51.2749,51.3004,51.2495,51.2834,21879.0
2020-04-16 14:15:00,60.48,60.57,60.47,60.5,49741.0,51.2919,51.3682,51.2834,51.3088,49741.0
2020-04-16 14:20:00,60.51,60.53,60.39,60.41,35561.0,51.3173,51.3343,51.2156,51.2325,35561.0
2020-04-16 14:25:00,60.41,60.46,60.28,60.42,74255.0,51.2325,51.2749,51.1223,51.241,74255.0
2020-04-16 14:30:00,60.41,60.6,60.39,60.57,44077.0,51.2325,51.3937,51.2156,51.3682,44077.0
2020-04-16 14:35:00,60.59,60.77,60.57,60.74,68922.0,51.3852,51.5378,51.3682,51.5124,68922.0
2020-04-16 14:40:00,60.74,60.74,60.66,60.7,27473.0,51.5124,51.5124,51.4445,51.4785,27473.0
2020-04-16 14:45:00,60.68,60.69,60.54,60.61,20923.0,51.4615,51.47,51.3428,51.4021,20923.0
2020-04-16 14:50:00,60.6,60.73,60.57,60.73,17579.0,51.3937,51.5039,51.3682,51.5039,17579.0
2020-04-16 14:55:00,60.72,60.76,60.68,60.71,27246.0,51.4954,51.5293,51.4615,51.4869,27246.0
2020-04-16 15:00:00,60.71,60.73,60.56,60.57,33386.0,51.4869,51.5039,51.3597,51.3682,33386.0
2020-04-16 15:05:00,60.55,60.68,60.55,60.57,16444.0,51.3513,51.4615,51.3513,51.3682,16444.0
2020-04-16 15:10:00,60.58,60.6,60.51,60.6,20665.0,51.3767,51.3937,51.3173,51.3937,20665.0
2020-04-16 15:15:00,60.59,60.66,60.56,60.66,23149.0,51.3852,51.4445,51.3597,51.4445,23149.0
2020-04-16 15:20:00,60.66,60.83,60.62,60.8,35859.0,51.4445,51.5887,51.4106,51.5633,35859.0
2020-04-16 15:25:00,60.8,60.85,60.74,60.83,24357.0,51.5633,51.6057,51.5124,51.5887,24357.0
2020-04-16 15:30:00,60.83,60.92,60.82,60.86,55194.0,51.5887,51.665,51.5802,51.6142,55194.0
2020-04-16 15:35:00,60.86,60.87,60.66,60.73,62849.0,51.6142,51.6226,51.4445,51.5039,62849.0
2020-04-16 15:40:00,60.73,60.76,60.67,60.73,66350.0,51.5039,51.5293,51.453,51.5039,66350.0
2020-04-16 15:45:00,60.74,60.8,60.5,60.65,130892.0,51.5124,51.5633,51.3088,51.4361,130892.0
2020-04-16 15:50:00,60.66,60.78,60.64,60.77,91766.0,51.4445,51.5463,51.4276,51.5378,91766.0
2020-04-16 15:55:00,60.77,60.82,60.68,60.7,168758.0,51.5378,51.5802,51.4615,51.4785,168758.0
2020-04-17 09:30:00,60.73,60.9,59.97,60.14,376678.0,51.5039,51.6481,50.8594,51.0035,376678.0
2020-04-17 09:35:00,60.12,60.16,59.63,59.89,84919.0,50.9866,51.0205,50.571,50.7915,84919.0
2020-04-17 09:40:00,59.9,59.93,59.68,59.89,38913.0,50.8,50.8254,50.6134,50.7915,38913.0
2020-04-17 09:45:00,59.89,60.03,59.75,59.83,52521.0,50.7915,50.9103,50.6728,50.7406,52521.0
2020-04-17 09:50:00,59.81,59.85,59.59,59.6,61489.0,50.7237,50.7576,50.5371,50.5456,61489.0
2020-04-17 09:55:00,59.59,59.66,59.43,59.62,46228.0,50.5371,50.5965,50.4014,50.5625,46228.0
2020-04-17 10:00:00,59.61,59.65,59.38,59.45,47099.0,50.5541,50.588,50.359,50.4184,47099.0
2020-04-17 10:05:00,59.46,59.56,59.46,59.49,116039.0,50.4268,50.5117,50.4268,50.4523,116039.0
2020-04-17 10:10:00,59.48,59.5,59.3,59.3,53648.0,50.4438,50.4608,50.2912,50.2912,53648.0
2020-04-17 10:15:00,59.3,59.4,59.22,59.31,45600.0,50.2912,50.376,50.2233,50.2996,45600.0
2020-04-17 10:20:00,59.33,59.33,59.21,59.29,32736.0,50.3166,50.3166,50.2148,50.2827,32736.0
2020-04-17 10:25:00,59.29,59.35,59.15,59.28,48496.0,50.2827,50.3336,50.1639,50.2742,48496.0
2020-04-17 10:30:00,59.27,59.36,59.15,59.18,29061.0,50.2657,50.342,50.1639,50.1894,29061.0
2020-04-17 10:35:00,59.17,59.21,59.01,59.04,39650.0,50.1809,50.2148,50.0452,50.0707,39650.0
2020-04-17 10:40:00,59.03,59.23,59.03,59.16,37279.0,50.0622,50.2318,50.0622,50.1724,37279.0
2020-04-17 10:45:00,59.15,59.18,59.09,59.18,20239.0,50.1639,50.1894,50.1131,50.1894,20239.0
2020-04-17 10:50:00,59.18,59.19,58.95,58.98,57525.0,50.1894,50.1979,49.9943,50.0198,57525.0
2020-04-17 10:55:00,59.0,59.12,58.95,59.12,33517.0,50.0367,50.1385,49.9943,50.1385,33517.0
2020-04-17 11:00:00,59.11,59.21,59.11,59.15,34948.0,50.13,50.2148,50.13,50.1639,34948.0
2020-04-17 11:05:00,59.17,59.22,59.12,59.17,35385.0,50.1809,50.2233,50.1385,50.1809,35385.0
2020-04-17 11:10:00,59.15,59.2,59.01,59.02,29895.0,50.1639,50.2063,50.0452,50.0537,29895.0
2020-04-17 11:15:00,59.0,59.01,58.74,58.85,45055.0,50.0367,50.0452,49.8162,49.9095,45055.0
2020-04-17 11:20:00,58.84,58.91,58.78,58.91,38877.0,49.901,49.9604,49.8502,49.9604,38877.0
2020-04-17 11:25:00,58.91,58.98,58.89,58.92,29659.0,49.9604,50.0198,49.9434,49.9689,29659.0
2020-04-17 11:30:00,58.91,59.11,58.89,59.05,39399.0,49.9604,50.13,49.9434,50.0791,39399.0
2020-04-17 11:35:00,59.06,59.18,59.03,59.16,30771.0,50.0876,50.1894,50.0622,50.1724,30771.0
2020-04-17 11:40:00,59.16,59.21,59.1,59.2,25442.0,50.1724,50.2148,50.1215,50.2063,25442.0
2020-04-17 11:45:00,59.18,59.22,59.16,59.21,35460.0,50.1894,50.2233,50.1724,50.2148,35460.0
2020-04-17 11:50:00,59.21,59.21,59.13,59.18,42025.0,50.2148,50.2148,50.147,50.1894,42025.0
2020-04-17 11:55:00,59.19,59.21,59.07,59.08,26972.0,50.1979,50.2148,50.0961,50.1046,26972.0
2020-04-17 12:00:00,59.07,59.09,58.98,59.03,27916.0,50.0961,50.1131,50.0198,50.0622,27916.0
2020-04-17 12:05:00,59.03,59.17,59.02,59.13,36046.0,50.0622,50.1809,50.0537,50.147,36046.0
2020-04-17 12:10:00,59.12,59.18,59.09,59.17,18399.0,50.1385,50.1894,50.1131,50.1809,18399.0
2020-04-17 12:15:00,59.18,59.21,59.16,59.19,25952.0,50.1894,50.2148,50.1724,50.1979,25952.0
2020-04-17 12:20:00,59.19,59.42,59.18,59.37,76377.0,50.1979,50.3929,50.1894,50.3505,76377.0
2020-04-17 12:25:00,59.37,59.41,59.28,59.31,55387.0,50.3505,50.3844,50.2742,50.2996,55387.0
2020-04-17 12:30:00,59.29,59.39,59.29,59.36,13050.0,50.2827,50.3675,50.2827,50.342,13050.0
2020-04-17 12:35:00,59.35,59.49,59.34,59.49,18252.0,50.3336,50.4523,50.3251,50.4523,18252.0
2020-04-17 12:40:00,59.48,59.53,59.45,59.5,50367.0,50.4438,50.4862,50.4184,50.4608,50367.0
2020-04-17 12:45:00,59.5,59.51,59.45,59.51,30854.0,50.4608,50.4692,50.4184,50.4692,30854.0
2020-04-17 12:50:00,59.51,59.54,59.48,59.51,30312.0,50.4692,50.4947,50.4438,50.4692,30312.0
2020-04-17 12:55:00,59.5,59.56,59.49,59.53,23032.0,50.4608,50.5117,50.4523,50.4862,23032.0
2020-04-17 13:00:00,59.52,59.76,59.47,59.72,74840.0,50.4777,50.6813,50.4353,50.6473,74840.0
2020-04-17 13:05:00,59.71,59.78,59.68,59.78,20774.0,50.6389,50.6982,50.6134,50.6982,20774.0
2020-04-17 13:10:00,59.77,59.77,59.58,59.62,21727.0,50.6897,50.6897,50.5286,50.5625,21727.0
2020-04-17 13:15:00,59.6,59.8,59.6,59.79,30884.0,50.5456,50.7152,50.5456,50.7067,30884.0
2020-04-17 13:20:00,59.79,59.8,59.6,59.63,30776.0,50.7067,50.7152,50.5456,50.571,30776.0
2020-04-17 13:25:00,59.62,59.69,59.58,59.66,20399.0,50.5625,50.6219,50.5286,50.5965,20399.0
2020-04-17 13:30:00,59.66,59.73,59.65,59.71,18558.0,50.5965,50.6558,50.588,50.6389,18558.0
2020-04-17 13:35:00,59.72,59.78,59.69,59.77,16669.0,50.6473,50.6982,50.6219,50.6897,16669.0
2020-04-17 13:40:00,59.76,59.76,59.63,59.65,22048.0,50.6813,50.6813,50.571,50.588,22048.0
2020-04-17 13:45:00,59.67,59.7,59.63,59.67,14356.0,50.6049,50.6304,50.571,50.6049,14356.0
2020-04-17 13:50:00,59.67,59.79,59.67,59.78,34750.0,50.6049,50.7067,50.6049,50.6982,34750.0
2020-04-17 13:55:00,59.79,59.95,59.78,59.95,22134.0,50.7067,50.8424,50.6982,50.8424,22134.0
2020-04-17 14:00:00,59.95,60.1,59.94,60.06,53317.0,50.8424,50.9696,50.8339,50.9357,53317.0
2020-04-17 14:05:00,60.05,60.05,59.97,59.99,19284.0,50.9272,50.9272,50.8594,50.8763,19284.0
2020-04-17 14:10:00,59.97,59.99,59.92,59.93,75926.0,50.8594,50.8763,50.817,50.8254,75926.0
2020-04-17 14:15:00,59.94,60.04,59.92,59.99,70359.0,50.8339,50.9187,50.817,50.8763,70359.0
2020-04-17 14:20:00,59.98,60.03,59.93,60.02,48931.0,50.8678,50.9103,50.8254,50.9018,48931.0
2020-04-17 14:25:00,60.0,60.01,59.92,59.95,27679.0,50.8848,50.8933,50.817,50.8424,27679.0
2020-04-17 14:30:00,59.95,59.98,59.83,59.84,35174.0,50.8424,50.8678,50.7406,50.7491,35174.0
2020-04-17 14:35:00,59.85,59.85,59.75,59.85,18115.0,50.7576,50.7576,50.6728,50.7576,18115.0
2020-04-17 14:40:00,59.84,59.87,59.78,59.87,24546.0,50.7491,50.7746,50.6982,50.7746,24546.0
2020-04-17 14:45:00,59.87,59.87,59.8,59.86,14516.0,50.7746,50.7746,50.7152,50.7661,14516.0
2020-04-17 14:50:00,59.86,59.91,59.86,59.91,18625.0,50.7661,50.8085,50.7661,50.8085,18625.0
2020-04-17 14:55:00,59.92,60.05,59.9,60.01,23798.0,50.817,50.9272,50.8,50.8933,23798.0
2020-04-17 15:00:00,60.01,60.07,59.96,60.05,37226.0,50.8933,50.9442,50.8509,50.9272,37226.0
2020-04-17 15:05:00,60.05,60.13,60.05,60.1,24788.0,50.9272,50.9951,50.9272,50.9696,24788.0
2020-04-17 15:10:00,60.1,60.1,59.99,60.03,25027.0,50.9696,50.9696,50.8763,50.9103,25027.0
2020-04-17 15:15:00,60.04,60.07,59.98,60.01,22207.0,50.9187,50.9442,50.8678,50.8933,22207.0
2020-04-17 15:20:00,60.01,60.02,59.95,59.96,25016.0,50.8933,50.9018,50.8424,50.8509,25016.0
2020-04-17 15:25:00,59.95,60.08,59.94,60.03,53577.0,50.8424,50.9527,50.8339,50.9103,53577.0
2020-04-17 15:30:00,60.03,60.09,59.99,60.01,49714.0,50.9103,50.9611,50.8763,50.8933,49714.0
2020-04-17 15:35:00,60.02,60.25,60.01,60.15,51395.0,50.9018,51.0968,50.8933,51.012,51395.0
2020-04-17 15:40:00,60.15,60.24,60.11,60.2,70942.0,51.012,51.0883,50.9781,51.0544,70942.0
2020-04-17 15:45:00,60.19,60.41,60.18,60.39,52685.0,51.0459,51.2325,51.0375,51.2156,52685.0
2020-04-17 15:50:00,60.4,60.78,60.4,60.76,174257.0,51.224,51.5463,51.224,51.5293,174257.0
2020-04-17 15:55:00,60.75,60.81,60.56,60.66,230634.0,51.5209,51.5718,51.3597,51.4445,230634.0
2020-04-20 09:30:00,60.37,60.78,60.05,60.77,227672.0,51.1986,51.5463,50.9272,51.5378,227672.0
2020-04-20 09:35:00,60.72,60.86,60.6,60.73,31359.0,51.4954,51.6142,51.3937,51.5039,31359.0
2020-04-20 09:40:00,60.72,60.82,60.67,60.79,27694.0,51.4954,51.5802,51.453,51.5548,27694.0
2020-04-20 09:45:00,60.79,60.8,60.63,60.73,26205.0,51.5548,51.5633,51.4191,51.5039,26205.0
2020-04-20 09:50:00,60.72,60.85,60.61,60.85,37384.0,51.4954,51.6057,51.4021,51.6057,37384.0
2020-04-20 09:55:00,60.86,60.9,60.73,60.84,30669.0,51.6142,51.6481,51.5039,51.5972,30669.0
2020-04-20 10:00:00,60.84,60.87,60.54,60.57,91795.0,51.5972,51.6226,51.3428,51.3682,91795.0
2020-04-20 10:05:00,60.57,60.64,60.51,60.62,34204.0,51.3682,51.4276,51.3173,51.4106,34204.0
2020-04-20 10:10:00,60.61,60.79,60.56,60.76,28010.0,51.4021,51.5548,51.3597,51.5293,28010.0
2020-04-20 10:15:00,60.77,60.77,60.6,60.71,23868.0,51.5378,51.5378,51.3937,51.4869,23868.0
2020-04-20 10:20:00,60.71,60.85,60.69,60.8,24712.0,51.4869,51.6057,51.47,51.5633,24712.0
2020-04-20 10:25:00,60.81,60.85,60.77,60.81,21594.0,51.5718,51.6057,51.5378,51.5718,21594.0
2020-04-20 10:30:00,60.82,60.85,60.78,60.8,49982.0,51.5802,51.6057,51.5463,51.5633,49982.0
2020-04-20 10:35:00,60.81,60.81,60.71,60.76,23483.0,51.5718,51.5718,51.4869,51.5293,23483.0
2020-04-20 10:40:00,60.77,60.77,60.65,60.7,29195.0,51.5378,51.5378,51.4361,51.4785,29195.0
2020-04-20 10:45:00,60.7,60.85,60.7,60.83,16377.0,51.4785,51.6057,51.4785,51.5887,16377.0
2020-04-20 10:50:00,60.85,60.96,60.83,60.9,71726.0,51.6057,51.699,51.5887,51.6481,71726.0
2020-04-20 10:55:00,60.9,60.95,60.83,60.83,25435.0,51.6481,51.6905,51.5887,51.5887,25435.0
2020-04-20 11:00:00,60.82,60.91,60.79,60.91,19156.0,51.5802,51.6566,51.5548,51.6566,19156.0
2020-04-20 11:05:00,60.91,61.05,60.87,60.94,199669.0,51.6566,51.7753,51.6226,51.682,199669.0
2020-04-20 11:10:00,60.95,60.98,60.65,60.65,38531.0,51.6905,51.7159,51.4361,51.4361,38531.0
2020-04-20 11:15:00,60.66,60.71,60.57,60.7,26267.0,51.4445,51.4869,51.3682,51.4785,26267.0
2020-04-20 11:20:00,60.7,60.82,60.66,60.8,16365.0,51.4785,51.5802,51.4445,51.5633,16365.0
2020-04-20 11:25:00,60.8,60.83,60.74,60.8,19632.0,51.5633,51.5887,51.5124,51.5633,19632.0
2020-04-20 11:30:00,60.85,60.88,60.82,60.87,7984.0,51.6057,51.6311,51.5802,51.6226,7984.0
2020-04-20 11:35:00,60.87,61.02,60.87,60.98,21657.0,51.6226,51.7498,51.6226,51.7159,21657.0
2020-04-20 11:40:00,60.97,60.97,60.91,60.92,56084.0,51.7074,51.7074,51.6566,51.665,56084.0
2020-04-20 11:45:00,60.92,60.94,60.86,60.89,12132.0,51.665,51.682,51.6142,51.6396,12132.0
2020-04-20 11:50:00,60.9,60.9,60.8,60.8,18984.0,51.6481,51.6481,51.5633,51.5633,18984.0
2020-04-20 11:55:00,60.81,60.83,60.74,60.78,13806.0,51.5718,51.5887,51.5124,51.5463,13806.0
2020-04-20 12:00:00,60.79,60.82,60.75,60.8,18241.0,51.5548,51.5802,51.5209,51.5633,18241.0
2020-04-20 12:05:00,60.8,60.83,60.75,60.78,23811.0,51.5633,51.5887,51.5209,51.5463,23811.0
2020-04-20 12:10:00,60.76,60.82,60.71,60.72,19036.0,51.5293,51.5802,51.4869,51.4954,19036.0
2020-04-20 12:15:00,60.72,60.75,60.64,60.75,18970.0,51.4954,51.5209,51.4276,51.5209,18970.0
2020-04-20 12:20:00,60.73,60.87,60.73,60.86,15145.0,51.5039,51.6226,51.5039,51.6142,15145.0
2020-04-20 12:25:00,60.87,60.95,60.86,60.94,18153.0,51.6226,51.6905,51.6142,51.682,18153.0
2020-04-20 12:30:00,60.93,61.02,60.93,61.02,14188.0,51.6735,51.7498,51.6735,51.7498,14188.0
2020-04-20 12:35:00,61.04,61.17,61.04,61.16,23970.0,51.7668,51.8771,51.7668,51.8686,23970.0
2020-04-20 12:40:00,61.17,61.22,61.09,61.12,23237.0,51.8771,51.9195,51.8092,51.8347,23237.0
2020-04-20 12:45:00,61.12,61.14,61.07,61.13,29685.0,51.8347,51.8516,51.7923,51.8431,29685.0
2020-04-20 12:50:00,61.13,61.25,61.1,61.22,19533.0,51.8431,51.9449,51.8177,51.9195,19533.0
2020-04-20 12:55:00,61.23,61.32,61.2,61.3,35530.0,51.9279,52.0043,51.9025,51.9873,35530.0
2020-04-20 13:00:00,61.32,61.34,61.17,61.17,22559.0,52.0043,52.0212,51.8771,51.8771,22559.0
2020-04-20 13:05:00,61.15,61.28,61.15,61.27,13355.0,51.8601,51.9704,51.8601,51.9619,13355.0
2020-04-20 13:10:00,61.27,61.33,61.26,61.33,23728.0,51.9619,52.0128,51.9534,52.0128,23728.0
2020-04-20 13:15:00,61.33,61.42,61.29,61.31,34474.0,52.0128,52.0891,51.9788,51.9958,34474.0
2020-04-20 13:20:00,61.31,61.36,61.23,61.31,21502.0,51.9958,52.0382,51.9279,51.9958,21502.0
2020-04-20 13:25:00,61.31,61.39,61.27,61.36,12692.0,51.9958,52.0636,51.9619,52.0382,12692.0
2020-04-20 13:30:00,61.37,61.39,61.34,61.37,14648.0,52.0467,52.0636,52.0212,52.0467,14648.0
2020-04-20 13:35:00,61.35,61.41,61.35,61.41,18081.0,52.0297,52.0806,52.0297,52.0806,18081.0
2020-04-20 13:40:00,61.41,61.42,61.33,61.37,25884.0,52.0806,52.0891,52.0128,52.0467,25884.0
2020-04-20 13:45:00,61.37,61.48,61.36,61.47,43699.0,52.0467,52.14,52.0382,52.1315,43699.0
2020-04-20 13:50:00,61.48,61.66,61.46,61.6,90235.0,52.14,52.2926,52.123,52.2417,90235.0
2020-04-20 13:55:00,61.61,61.61,61.39,61.48,67096.0,52.2502,52.2502,52.0636,52.14,67096.0
2020-04-20 14:00:00,61.48,61.57,61.43,61.53,20491.0,52.14,52.2163,52.0976,52.1824,20491.0
2020-04-20 14:05:00,61.55,61.6,61.43,61.43,19428.0,52.1993,52.2417,52.0976,52.0976,19428.0
2020-04-20 14:10:00,61.44,61.48,61.31,61.33,26409.0,52.106,52.14,51.9958,52.0128,26409.0
2020-04-20 14:15:00,61.32,61.33,61.05,61.1,32756.0,52.0043,52.0128,51.7753,51.8177,32756.0
2020-04-20 14:20:00,61.1,61.18,61.06,61.17,18422.0,51.8177,51.8855,51.7838,51.8771,18422.0
2020-04-20 14:25:00,61.17,61.18,61.1,61.12,20681.0,51.8771,51.8855,51.8177,51.8347,20681.0
2020-04-20 14:30:00,61.12,61.3,61.09,61.29,28685.0,51.8347,51.9873,51.8092,51.9788,28685.0
2020-04-20 14:35:00,61.28,61.35,61.25,61.33,36393.0,51.9704,52.0297,51.9449,52.0128,36393.0
2020-04-20 14:40:00,61.34,61.36,61.2,61.26,18690.0,52.0212,52.0382,51.9025,51.9534,18690.0
2020-04-20 14:45:00,61.26,61.34,61.22,61.34,18292.0,51.9534,52.0212,51.9195,52.0212,18292.0
2020-04-20 14:50:00,61.33,61.33,61.14,61.15,14922.0,52.0128,52.0128,51.8516,51.8601,14922.0
2020-04-20 14:55:00,61.16,61.17,60.91,60.93,26742.0,51.8686,51.8771,51.6566,51.6735,26742.0
2020-04-20 15:00:00,60.94,61.06,60.93,61.03,26934.0,51.682,51.7838,51.6735,51.7583,26934.0
2020-04-20 15:05:00,61.04,61.13,60.99,61.1,32283.0,51.7668,51.8431,51.7244,51.8177,32283.0
2020-04-20 15:10:00,61.11,61.23,61.11,61.2,40861.0,51.8262,51.9279,51.8262,51.9025,40861.0
2020-04-20 15:15:00,61.2,61.29,61.15,61.16,32596.0,51.9025,51.9788,51.8601,51.8686,32596.0
2020-04-20 15:20:00,61.17,61.28,61.14,61.28,32234.0,51.8771,51.9704,51.8516,51.9704,32234.0
2020-04-20 15:25:00,61.28,61.36,61.2,61.35,41099.0,51.9704,52.0382,51.9025,52.0297,41099.0
2020-04-20 15:30:00,61.36,61.4,61.27,61.39,32526.0,52.0382,52.0721,51.9619,52.0636,32526.0
2020-04-20 15:35:00,61.4,61.4,61.14,61.15,58743.0,52.0721,52.0721,51.8516,51.8601,58743.0
2020-04-20 15:40:00,61.15,61.18,61.05,61.07,44713.0,51.8601,51.8855,51.7753,51.7923,44713.0
2020-04-20 15:45:00,61.07,61.09,60.89,60.99,79051.0,51.7923,51.8092,51.6396,51.7244,79051.0
2020-04-20 15:50:00,60.99,61.04,60.67,60.8,79678.0,51.7244,51.7668,51.453,51.5633,79678.0
2020-04-20 15:55:00,60.81,60.92,60.74,60.77,301954.0,51.5718,51.665,51.5124,51.5378,301954.0
2020-04-21 09:30:00,60.9,61.06,60.6,60.79,150399.0,51.6481,51.7838,51.3937,51.5548,150399.0
2020-04-21 09:35:00,60.74,60.83,60.42,60.45,57764.0,51.5124,51.5887,51.241,51.2664,57764.0
2020-04-21 09:40:00,60.43,60.51,60.17,60.39,25066.0,51.2495,51.3173,51.029,51.2156,25066.0
2020-04-21 09:45:00,60.36,60.54,60.28,60.54,20558.0,51.1901,51.3428,51.1223,51.3428,20558.0
2020-04-21 09:50:00,60.52,60.58,60.39,60.55,31544.0,51.3258,51.3767,51.2156,51.3513,31544.0
2020-04-21 09:55:00,60.6,60.68,60.52,60.53,34978.0,51.3937,51.4615,51.3258,51.3343,34978.0
2020-04-21 10:00:00,60.52,60.52,60.25,60.27,30966.0,51.3258,51.3258,51.0968,51.1138,30966.0
2020-04-21 10:05:00,60.29,60.38,60.15,60.15,26215.0,51.1308,51.2071,51.012,51.012,26215.0
2020-04-21 10:10:00,60.13,60.24,60.04,60.08,24490.0,50.9951,51.0883,50.9187,50.9527,24490.0
2020-04-21 10:15:00,60.1,60.23,60.06,60.06,14474.0,50.9696,51.0799,50.9357,50.9357,14474.0
2020-04-21 10:20:00,60.09,60.41,60.09,60.4,17969.0,50.9611,51.2325,50.9611,51.224,17969.0
2020-04-21 10:25:00,60.41,60.45,60.23,60.31,15069.0,51.2325,51.2664,51.0799,51.1477,15069.0
2020-04-21 10:30:00,60.33,60.37,60.18,60.24,16378.0,51.1647,51.1986,51.0375,51.0883,16378.0
2020-04-21 10:35:00,60.24,60.27,60.12,60.12,20130.0,51.0883,51.1138,50.9866,50.9866,20130.0
2020-04-21 10:40:00,60.14,60.24,60.14,60.2,13819.0,51.0035,51.0883,51.0035,51.0544,13819.0
2020-04-21 10:45:00,60.2,60.34,60.18,60.29,31854.0,51.0544,51.1732,51.0375,51.1308,31854.0
2020-04-21 10:50:00,60.28,60.3,60.19,60.21,28381.0,51.1223,51.1392,51.0459,51.0629,28381.0
2020-04-21 10:55:00,60.23,60.28,59.91,59.93,52901.0,51.0799,51.1223,50.8085,50.8254,52901.0
2020-04-21 11:00:00,59.92,60.01,59.85,59.9,19700.0,50.817,50.8933,50.7576,50.8,19700.0
2020-04-21 11:05:00,59.91,60.12,59.85,60.11,26248.0,50.8085,50.9866,50.7576,50.9781,26248.0
2020-04-21 11:10:00,60.09,60.12,60.01,60.04,16564.0,50.9611,50.9866,50.8933,50.9187,16564.0
2020-04-21 11:15:00,60.06,60.06,59.9,60.01,17229.0,50.9357,50.9357,50.8,50.8933,17229.0
2020-04-21 11:20:00,60.0,60.15,60.0,60.07,11063.0,50.8848,51.012,50.8848,50.9442,11063.0
2020-04-21 11:25:00,60.06,60.11,59.85,59.91,14828.0,50.9357,50.9781,50.7576,50.8085,14828.0
2020-04-21 11:30:00,59.93,60.1,59.92,60.03,10458.0,50.8254,50.9696,50.817,50.9103,10458.0
2020-04-21 11:35:00,60.03,60.03,59.87,59.98,19734.0,50.9103,50.9103,50.7746,50.8678,19734.0
2020-04-21 11:40:00,59.96,60.0,59.83,59.86,29126.0,50.8509,50.8848,50.7406,50.7661,29126.0
2020-04-21 11:45:00,59.87,60.07,59.87,60.07,15390.0,50.7746,50.9442,50.7746,50.9442,15390.0
2020-04-21 11:50:00,60.05,60.08,60.02,60.03,9040.0,50.9272,50.9527,50.9018,50.9103,9040.0
2020-04-21 11:55:00,59.99,60.11,59.97,60.06,14773.0,50.8763,50.9781,50.8594,50.9357,14773.0
2020-04-21 12:00:00,60.07,60.08,59.85,59.85,20092.0,50.9442,50.9527,50.7576,50.7576,20092.0
2020-04-21 12:05:00,59.85,59.88,59.79,59.81,15898.0,50.7576,50.783,50.7067,50.7237,15898.0
2020-04-21 12:10:00,59.78,59.92,59.75,59.89,13561.0,50.6982,50.817,50.6728,50.7915,13561.0
2020-04-21 12:15:00,59.9,59.9,59.74,59.77,13555.0,50.8,50.8,50.6643,50.6897,13555.0
2020-04-21 12:20:00,59.77,59.77,59.57,59.58,13919.0,50.6897,50.6897,50.5201,50.5286,13919.0
2020-04-21 12:25:00,59.55,59.64,59.55,59.6,14064.0,50.5032,50.5795,50.5032,50.5456,14064.0
2020-04-21 12:30:00,59.58,59.67,59.51,59.66,22076.0,50.5286,50.6049,50.4692,50.5965,22076.0
2020-04-21 12:35:00,59.66,59.7,59.61,59.68,12227.0,50.5965,50.6304,50.5541,50.6134,12227.0
2020-04-21 12:40:00,59.67,59.75,59.64,59.66,16178.0,50.6049,50.6728,50.5795,50.5965,16178.0
2020-04-21 12:45:00,59.67,59.74,59.64,59.74,18046.0,50.6049,50.6643,50.5795,50.6643,18046.0
2020-04-21 12:50:00,59.74,59.98,59.71,59.96,23559.0,50.6643,50.8678,50.6389,50.8509,23559.0
2020-04-21 12:55:00,59.95,60.03,59.86,59.87,24498.0,50.8424,50.9103,50.7661,50.7746,24498.0
2020-04-21 13:00:00,59.87,59.98,59.86,59.91,15124.0,50.7746,50.8678,50.7661,50.8085,15124.0
2020-04-21 13:05:00,59.92,59.95,59.84,59.88,10848.0,50.817,50.8424,50.7491,50.783,10848.0
2020-04-21 13:10:00,59.89,59.93,59.8,59.84,21261.0,50.7915,50.8254,50.7152,50.7491,21261.0
2020-04-21 13:15:00,59.84,59.9,59.79,59.9,22343.0,50.7491,50.8,50.7067,50.8,22343.0
2020-04-21 13:20:00,59.9,59.98,59.9,59.93,10552.0,50.8,50.8678,50.8,50.8254,10552.0
2020-04-21 13:25:00,59.92,59.95,59.88,59.95,11175.0,50.817,50.8424,50.783,50.8424,11175.0
2020-04-21 13:30:00,59.95,60.02,59.91,60.02,12545.0,50.8424,50.9018,50.8085,50.9018,12545.0
2020-04-21 13:35:00,60.02,60.09,60.02,60.07,11926.0,50.9018,50.9611,50.9018,50.9442,11926.0
2020-04-21 13:40:00,60.06,60.18,60.05,60.16,11370.0,50.9357,51.0375,50.9272,51.0205,11370.0
2020-04-21 13:45:00,60.17,60.17,60.02,60.02,9775.0,51.029,51.029,50.9018,50.9018,9775.0
2020-04-21 13:50:00,60.04,60.12,60.04,60.08,9744.0,50.9187,50.9866,50.9187,50.9527,9744.0
2020-04-21 13:55:00,60.09,60.12,60.02,60.04,8979.0,50.9611,50.9866,50.9018,50.9187,8979.0
2020-04-21 14:00:00,60.04,60.11,60.0,60.11,9783.0,50.9187,50.9781,50.8848,50.9781,9783.0
2020-04-21 14:05:00,60.07,60.19,60.05,60.12,9179.0,50.9442,51.0459,50.9272,50.9866,9179.0
2020-04-21 14:10:00,60.11,60.24,60.11,60.21,10656.0,50.9781,51.0883,50.9781,51.0629,10656.0
2020-04-21 14:15:00,60.2,60.25,60.09,60.12,11539.0,51.0544,51.0968,50.9611,50.9866,11539.0
2020-04-21 14:20:00,60.12,60.26,60.08,60.22,26169.0,50.9866,51.1053,50.9527,51.0714,26169.0
2020-04-21 14:25:00,60.2,60.25,60.16,60.17,13996.0,51.0544,51.0968,51.0205,51.029,13996.0
2020-04-21 14:30:00,60.18,60.19,60.08,60.09,21270.0,51.0375,51.0459,50.9527,50.9611,21270.0
2020-04-21 14:35:00,60.1,60.12,59.94,59.96,29866.0,50.9696,50.9866,50.8339,50.8509,29866.0
2020-04-21 14:40:00,59.92,59.92,59.8,59.84,11791.0,50.817,50.817,50.7152,50.7491,11791.0
2020-04-21 14:45:00,59.83,59.89,59.79,59.84,17008.0,50.7406,50.7915,50.7067,50.7491,17008.0
2020-04-21 14:50:00,59.83,59.92,59.82,59.89,12877.0,50.7406,50.817,50.7322,50.7915,12877.0
2020-04-21 14:55:00,59.9,59.9,59.72,59.75,20770.0,50.8,50.8,50.6473,50.6728,20770.0
2020-04-21 15:00:00,59.77,59.84,59.76,59.81,22393.0,50.6897,50.7491,50.6813,50.7237,22393.0
2020-04-21 15:05:00,59.83,59.83,59.62,59.64,20680.0,50.7406,50.7406,50.5625,50.5795,20680.0
2020-04-21 15:10:00,59.65,59.73,59.64,59.72,37693.0,50.588,50.6558,50.5795,50.6473,37693.0
2020-04-21 15:15:00,59.71,59.85,59.69,59.85,16379.0,50.6389,50.7576,50.6219,50.7576,16379.0
2020-04-21 15:20:00,59.83,59.88,59.77,59.8,24234.0,50.7406,50.783,50.6897,50.7152,24234.0
2020-04-21 15:25:00,59.81,59.89,59.78,59.85,19231.0,50.7237,50.7915,50.6982,50.7576,19231.0
2020-04-21 15:30:00,59.86,59.89,59.74,59.86,34963.0,50.7661,50.7915,50.6643,50.7661,34963.0
2020-04-21 15:35:00,59.82,60.08,59.82,59.98,38511.0,50.7322,50.9527,50.7322,50.8678,38511.0
2020-04-21 15:40:00,60.0,60.0,59.81,59.86,21337.0,50.8848,50.8848,50.7237,50.7661,21337.0
2020-04-21 15:45:00,59.85,59.85,59.68,59.71,35479.0,50.7576,50.7576,50.6134,50.6389,35479.0
2020-04-21 15:50:00,59.7,59.82,59.64,59.76,80932.0,50.6304,50.7322,50.5795,50.6813,80932.0
2020-04-21 15:55:00,59.77,59.97,59.76,59.8,101926.0,50.6897,50.8594,50.6813,50.7152,101926.0
2020-04-22 09:30:00,59.93,60.2,59.67,60.04,86884.0,50.8254,51.0544,50.6049,50.9187,86884.0
2020-04-22 09:35:00,60.12,60.38,60.11,60.24,13847.0,50.9866,51.2071,50.9781,51.0883,13847.0
2020-04-22 09:40:00,60.2,60.32,60.13,60.27,25206.0,51.0544,51.1562,50.9951,51.1138,25206.0
2020-04-22 09:45:00,60.24,60.27,59.98,60.07,17928.0,51.0883,51.1138,50.8678,50.9442,17928.0
2020-04-22 09:50:00,60.06,60.13,59.98,59.98,14794.0,50.9357,50.9951,50.8678,50.8678,14794.0
2020-04-22 09:55:00,59.97,60.11,59.93,60.03,25501.0,50.8594,50.9781,50.8254,50.9103,25501.0
2020-04-22 10:00:00,60.06,60.08,59.8,59.83,20649.0,50.9357,50.9527,50.7152,50.7406,20649.0
2020-04-22 10:05:00,59.84,60.11,59.84,60.11,18694.0,50.7491,50.9781,50.7491,50.9781,18694.0
2020-04-22 10:10:00,60.09,60.21,60.07,60.09,15889.0,50.9611,51.0629,50.9442,50.9611,15889.0
2020-04-22 10:15:00,60.08,60.2,60.05,60.2,29693.0,50.9527,51.0544,50.9272,51.0544,29693.0
2020-04-22 10:20:00,60.19,60.22,60.09,60.16,23385.0,51.0459,51.0714,50.9611,51.0205,23385.0
2020-04-22 10:25:00,60.16,60.2,60.13,60.15,17578.0,51.0205,51.0544,50.9951,51.012,17578.0
2020-04-22 10:30:00,60.16,60.26,60.13,60.23,24064.0,51.0205,51.1053,50.9951,51.0799,24064.0
2020-04-22 10:35:00,60.25,60.27,60.17,60.19,13123.0,51.0968,51.1138,51.029,51.0459,13123.0
2020-04-22 10:40:00,60.19,60.26,60.13,60.25,12674.0,51.0459,51.1053,50.9951,51.0968,12674.0
2020-04-22 10:45:00,60.24,60.25,60.16,60.23,30438.0,51.0883,51.0968,51.0205,51.0799,30438.0
2020-04-22 10:50:00,60.22,60.29,60.22,60.24,15197.0,51.0714,51.1308,51.0714,51.0883,15197.0
2020-04-22 10:55:00,60.26,60.31,60.22,60.26,12069.0,51.1053,51.1477,51.0714,51.1053,12069.0
2020-04-22 11:00:00,60.26,60.29,60.14,60.21,15918.0,51.1053,51.1308,51.0035,51.0629,15918.0
2020-04-22 11:05:00,60.21,60.29,60.21,60.26,14969.0,51.0629,51.1308,51.0629,51.1053,14969.0
2020-04-22 11:10:00,60.27,60.41,60.22,60.4,35206.0,51.1138,51.2325,51.0714,51.224,35206.0
2020-04-22 11:15:00,60.39,60.47,60.39,60.44,39450.0,51.2156,51.2834,51.2156,51.258,39450.0
2020-04-22 11:20:00,60.45,60.48,60.36,60.45,55337.0,51.2664,51.2919,51.1901,51.2664,55337.0
2020-04-22 11:25:00,60.46,60.51,60.41,60.49,14355.0,51.2749,51.3173,51.2325,51.3004,14355.0
2020-04-22 11:30:00,60.49,60.57,60.48,60.54,16699.0,51.3004,51.3682,51.2919,51.3428,16699.0
2020-04-22 11:35:00,60.55,60.57,60.52,60.55,13546.0,51.3513,51.3682,51.3258,51.3513,13546.0
2020-04-22 11:40:00,60.53,60.62,60.53,60.59,17702.0,51.3343,51.4106,51.3343,51.3852,17702.0
2020-04-22 11:45:00,60.58,60.59,60.51,60.57,17607.0,51.3767,51.3852,51.3173,51.3682,17607.0
2020-04-22 11:50:00,60.57,60.57,60.46,60.46,15963.0,51.3682,51.3682,51.2749,51.2749,15963.0
2020-04-22 11:55:00,60.45,60.46,60.37,60.45,23869.0,51.2664,51.2749,51.1986,51.2664,23869.0
2020-04-22 12:00:00,60.47,60.58,60.47,60.48,22760.0,51.2834,51.3767,51.2834,51.2919,22760.0
2020-04-22 12:05:00,60.48,60.49,60.33,60.34,11994.0,51.2919,51.3004,51.1647,51.1732,11994.0
2020-04-22 12:10:00,60.34,60.38,60.27,60.36,26474.0,51.1732,51.2071,51.1138,51.1901,26474.0
2020-04-22 12:15:00,60.36,60.5,60.35,60.5,22879.0,51.1901,51.3088,51.1816,51.3088,22879.0
2020-04-22 12:20:00,60.5,60.61,60.47,60.59,28646.0,51.3088,51.4021,51.2834,51.3852,28646.0
2020-04-22 12:25:00,60.58,60.63,60.52,60.58,27711.0,51.3767,51.4191,51.3258,51.3767,27711.0
2020-04-22 12:30:00,60.59,60.59,60.46,60.5,14820.0,51.3852,51.3852,51.2749,51.3088,14820.0
2020-04-22 12:35:00,60.5,60.61,60.48,60.6,12160.0,51.3088,51.4021,51.2919,51.3937,12160.0
2020-04-22 12:40:00,60.6,60.65,60.57,60.58,20129.0,51.3937,51.4361,51.3682,51.3767,20129.0
2020-04-22 12:45:00,60.58,60.58,60.52,60.53,14562.0,51.3767,51.3767,51.3258,51.3343,14562.0
2020-04-22 12:50:00,60.53,60.56,60.5,60.54,14772.0,51.3343,51.3597,51.3088,51.3428,14772.0
2020-04-22 12:55:00,60.54,60.54,60.46,60.5,26194.0,51.3428,51.3428,51.2749,51.3088,26194.0
2020-04-22 13:00:00,60.51,60.53,60.46,60.48,17920.0,51.3173,51.3343,51.2749,51.2919,17920.0
2020-04-22 13:05:00,60.49,60.51,60.4,60.41,23672.0,51.3004,51.3173,51.224,51.2325,23672.0
2020-04-22 13:10:00,60.41,60.44,60.39,60.39,12402.0,51.2325,51.258,51.2156,51.2156,12402.0
2020-04-22 13:15:00,60.4,60.4,60.3,60.34,39974.0,51.224,51.224,51.1392,51.1732,39974.0
2020-04-22 13:20:00,60.36,60.41,60.33,60.39,15003.0,51.1901,51.2325,51.1647,51.2156,15003.0
2020-04-22 13:25:00,60.39,60.49,60.38,60.49,24528.0,51.2156,51.3004,51.2071,51.3004,24528.0
2020-04-22 13:30:00,60.5,60.54,60.42,60.43,17495.0,51.3088,51.3428,51.241,51.2495,17495.0
2020-04-22 13:35:00,60.41,60.48,60.4,60.45,13653.0,51.2325,51.2919,51.224,51.2664,13653.0
2020-04-22 13:40:00,60.43,60.51,60.42,60.5,16142.0,51.2495,51.3173,51.241,51.3088,16142.0
2020-04-22 13:45:00,60.5,60.52,60.43,60.48,19844.0,51.3088,51.3258,51.2495,51.2919,19844.0
2020-04-22 13:50:00,60.49,60.54,60.44,60.51,19324.0,51.3004,51.3428,51.258,51.3173,19324.0
2020-04-22 13:55:00,60.51,60.52,60.48,60.51,14754.0,51.3173,51.3258,51.2919,51.3173,14754.0
2020-04-22 14:00:00,60.52,60.54,60.48,60.52,29743.0,51.3258,51.3428,51.2919,51.3258,29743.0
2020-04-22 14:05:00,60.52,60.57,60.5,60.56,14021.0,51.3258,51.3682,51.3088,51.3597,14021.0
2020-04-22 14:10:00,60.55,60.56,60.44,60.49,14767.0,51.3513,51.3597,51.258,51.3004,14767.0
2020-04-22 14:15:00,60.48,60.49,60.41,60.43,17941.0,51.2919,51.3004,51.2325,51.2495,17941.0
2020-04-22 14:20:00,60.43,60.49,60.43,60.46,22176.0,51.2495,51.3004,51.2495,51.2749,22176.0
2020-04-22 14:25:00,60.46,60.46,60.35,60.35,26849.0,51.2749,51.2749,51.1816,51.1816,26849.0
2020-04-22 14:30:00,60.36,60.42,60.36,60.41,15048.0,51.1901,51.241,51.1901,51.2325,15048.0
2020-04-22 14:35:00,60.41,60.42,60.37,60.38,15705.0,51.2325,51.241,51.1986,51.2071,15705.0
2020-04-22 14:40:00,60.4,60.46,60.39,60.42,17400.0,51.224,51.2749,51.2156,51.241,17400.0
2020-04-22 14:45:00,60.42,60.42,60.38,60.38,21582.0,51.241,51.241,51.2071,51.2071,21582.0
2020-04-22 14:50:00,60.39,60.43,60.36,60.41,29641.0,51.2156,51.2495,51.1901,51.2325,29641.0
2020-04-22 14:55:00,60.41,60.49,60.4,60.48,18499.0,51.2325,51.3004,51.224,51.2919,18499.0
2020-04-22 15:00:00,60.49,60.53,60.48,60.48,32177.0,51.3004,51.3343,51.2919,51.2919,32177.0
2020-04-22 15:05:00,60.48,60.49,60.43,60.47,16650.0,51.2919,51.3004,51.2495,51.2834,16650.0
2020-04-22 15:10:00,60.47,60.48,60.42,60.45,19825.0,51.2834,51.2919,51.241,51.2664,19825.0
2020-04-22 15:15:00,60.44,60.47,60.39,60.44,26423.0,51.258,51.2834,51.2156,51.258,26423.0
2020-04-22 15:20:00,60.44,60.49,60.4,60.41,24920.0,51.258,51.3004,51.224,51.2325,24920.0
2020-04-22 15:25:00,60.4,60.44,60.39,60.4,21203.0,51.224,51.258,51.2156,51.224,21203.0
2020-04-22 15:30:00,60.41,60.46,60.4,60.43,28434.0,51.2325,51.2749,51.224,51.2495,28434.0
2020-04-22 15:35:00,60.44,60.47,60.41,60.44,34227.0,51.258,51.2834,51.2325,51.258,34227.0
2020-04-22 15:40:00,60.44,60.46,60.4,60.44,35013.0,51.258,51.2749,51.224,51.258,35013.0
2020-04-22 15:45:00,60.44,60.47,60.36,60.45,38491.0,51.258,51.2834,51.1901,51.2664,38491.0
2020-04-22 15:50:00,60.47,60.65,60.39,60.42,136763.0,51.2834,51.4361,51.2156,51.241,136763.0
2020-04-22 15:55:00,60.41,60.43,60.17,60.17,182942.0,51.2325,51.2495,51.029,51.029,182942.0
2020-04-23 09:30:00,59.82,60.38,59.82,60.35,83997.0,50.7322,51.2071,50.7322,51.1816,83997.0
2020-04-23 09:35:00,60.34,60.4,59.99,60.04,26896.0,51.1732,51.224,50.8763,50.9187,26896.0
2020-04-23 09:40:00,60.02,60.09,59.92,60.07,20414.0,50.9018,50.9611,50.817,50.9442,20414.0
2020-04-23 09:45:00,60.07,60.26,60.03,60.03,18506.0,50.9442,51.1053,50.9103,50.9103,18506.0
2020-04-23 09:50:00,60.03,60.13,59.98,60.0,23378.0,50.9103,50.9951,50.8678,50.8848,23378.0
2020-04-23 09:55:00,59.98,60.03,59.96,60.01,25415.0,50.8678,50.9103,50.8509,50.8933,25415.0
2020-04-23 10:00:00,60.01,60.03,59.57,59.62,29994.0,50.8933,50.9103,50.5201,50.5625,29994.0
2020-04-23 10:05:00,59.62,59.69,59.52,59.54,28258.0,50.5625,50.6219,50.4777,50.4947,28258.0
2020-04-23 10:10:00,59.56,59.63,59.45,59.58,85891.0,50.5117,50.571,50.4184,50.5286,85891.0
2020-04-23 10:15:00,59.57,59.62,59.48,59.6,25961.0,50.5201,50.5625,50.4438,50.5456,25961.0
2020-04-23 10:20:00,59.6,59.73,59.59,59.66,41085.0,50.5456,50.6558,50.5371,50.5965,41085.0
2020-04-23 10:25:00,59.66,59.66,59.47,59.53,120333.0,50.5965,50.5965,50.4353,50.4862,120333.0
2020-04-23 10:30:00,59.53,59.75,59.52,59.71,37322.0,50.4862,50.6728,50.4777,50.6389,37322.0
2020-04-23 10:35:00,59.71,59.85,59.68,59.83,28904.0,50.6389,50.7576,50.6134,50.7406,28904.0
2020-04-23 10:40:00,59.84,59.94,59.81,59.93,33742.0,50.7491,50.8339,50.7237,50.8254,33742.0
2020-04-23 10:45:00,59.92,59.93,59.82,59.83,22964.0,50.817,50.8254,50.7322,50.7406,22964.0
2020-04-23 10:50:00,59.82,59.84,59.77,59.81,25453.0,50.7322,50.7491,50.6897,50.7237,25453.0
2020-04-23 10:55:00,59.8,59.95,59.8,59.91,24330.0,50.7152,50.8424,50.7152,50.8085,24330.0
2020-04-23 11:00:00,59.91,60.0,59.89,59.94,22930.0,50.8085,50.8848,50.7915,50.8339,22930.0
2020-04-23 11:05:00,59.94,60.03,59.91,60.02,32432.0,50.8339,50.9103,50.8085,50.9018,32432.0
2020-04-23 11:10:00,60.01,60.04,59.89,59.94,16321.0,50.8933,50.9187,50.7915,50.8339,16321.0
2020-04-23 11:15:00,59.92,60.02,59.89,59.99,16408.0,50.817,50.9018,50.7915,50.8763,16408.0
2020-04-23 11:20:00,59.98,60.05,59.97,60.02,14972.0,50.8678,50.9272,50.8594,50.9018,14972.0
2020-04-23 11:25:00,60.01,60.05,60.01,60.03,10182.0,50.8933,50.9272,50.8933,50.9103,10182.0
2020-04-23 11:30:00,60.03,60.03,59.88,59.94,11415.0,50.9103,50.9103,50.783,50.8339,11415.0
2020-04-23 11:35:00,59.95,59.96,59.88,59.9,18748.0,50.8424,50.8509,50.783,50.8,18748.0
2020-04-23 11:40:00,59.91,59.93,59.82,59.85,17245.0,50.8085,50.8254,50.7322,50.7576,17245.0
2020-04-23 11:45:00,59.86,59.88,59.81,59.87,14343.0,50.7661,50.783,50.7237,50.7746,14343.0
2020-04-23 11:50:00,59.87,59.92,59.87,59.89,17057.0,50.7746,50.817,50.7746,50.7915,17057.0
2020-04-23 11:55:00,59.89,59.99,59.87,59.96,19663.0,50.7915,50.8763,50.7746,50.8509,19663.0
2020-04-23 12:00:00,59.96,60.05,59.93,59.98,13976.0,50.8509,50.9272,50.8254,50.8678,13976.0
2020-04-23 12:05:00,59.98,60.01,59.93,59.95,17368.0,50.8678,50.8933,50.8254,50.8424,17368.0
2020-04-23 12:10:00,59.95,60.07,59.93,60.07,30690.0,50.8424,50.9442,50.8254,50.9442,30690.0
2020-04-23 12:15:00,60.07,60.11,60.02,60.05,11466.0,50.9442,50.9781,50.9018,50.9272,11466.0
2020-04-23 12:20:00,60.05,60.11,60.02,60.1,12717.0,50.9272,50.9781,50.9018,50.9696,12717.0
2020-04-23 12:25:00,60.11,60.14,60.1,60.13,12630.0,50.9781,51.0035,50.9696,50.9951,12630.0
2020-04-23 12:30:00,60.13,60.25,60.1,60.23,24649.0,50.9951,51.0968,50.9696,51.0799,24649.0
2020-04-23 12:35:00,60.23,60.24,60.18,60.22,16128.0,51.0799,51.0883,51.0375,51.0714,16128.0
2020-04-23 12:40:00,60.21,60.23,59.86,59.87,58011.0,51.0629,51.0799,50.7661,50.7746,58011.0
2020-04-23 12:45:00,59.93,60.07,59.7,59.95,43002.0,50.8254,50.9442,50.6304,50.8424,43002.0
2020-04-23 12:50:00,59.96,60.1,59.88,60.03,20595.0,50.8509,50.9696,50.783,50.9103,20595.0
2020-04-23 12:55:00,60.03,60.18,60.03,60.06,19738.0,50.9103,51.0375,50.9103,50.9357,19738.0
2020-04-23 13:00:00,60.06,60.22,60.05,60.18,17687.0,50.9357,51.0714,50.9272,51.0375,17687.0
2020-04-23 13:05:00,60.16,60.19,60.04,60.06,12898.0,51.0205,51.0459,50.9187,50.9357,12898.0
2020-04-23 13:10:00,60.07,60.15,60.05,60.13,14388.0,50.9442,51.012,50.9272,50.9951,14388.0
2020-04-23 13:15:00,60.13,60.21,60.1,60.1,20346.0,50.9951,51.0629,50.9696,50.9696,20346.0
2020-04-23 13:20:00,60.1,60.1,59.96,59.97,16596.0,50.9696,50.9696,50.8509,50.8594,16596.0
2020-04-23 13:25:00,59.97,60.02,59.92,60.01,13568.0,50.8594,50.9018,50.817,50.8933,13568.0
2020-04-23 13:30:00,60.03,60.06,60.01,60.04,15379.0,50.9103,50.9357,50.8933,50.9187,15379.0
2020-04-23 13:35:00,60.05,60.06,59.96,59.98,17004.0,50.9272,50.9357,50.8509,50.8678,17004.0
2020-04-23 13:40:00,59.98,60.02,59.81,59.83,12954.0,50.8678,50.9018,50.7237,50.7406,12954.0
2020-04-23 13:45:00,59.83,59.88,59.72,59.74,15229.0,50.7406,50.783,50.6473,50.6643,15229.0
2020-04-23 13:50:00,59.74,59.79,59.7,59.73,16546.0,50.6643,50.7067,50.6304,50.6558,16546.0
2020-04-23 13:55:00,59.73,59.91,59.7,59.89,25399.0,50.6558,50.8085,50.6304,50.7915,25399.0
2020-04-23 14:00:00,59.92,59.92,59.85,59.86,12316.0,50.817,50.817,50.7576,50.7661,12316.0
2020-04-23 14:05:00,59.85,59.93,59.82,59.87,17824.0,50.7576,50.8254,50.7322,50.7746,17824.0
2020-04-23 14:10:00,59.86,59.94,59.77,59.94,18247.0,50.7661,50.8339,50.6897,50.8339,18247.0
2020-04-23 14:15:00,59.94,60.02,59.91,59.93,20727.0,50.8339,50.9018,50.8085,50.8254,20727.0
2020-04-23 14:20:00,59.91,59.95,59.89,59.95,11981.0,50.8085,50.8424,50.7915,50.8424,11981.0
2020-04-23 14:25:00,59.97,60.16,59.97,60.16,16593.0,50.8594,51.0205,50.8594,51.0205,16593.0
2020-04-23 14:30:00,60.17,60.27,60.16,60.19,27932.0,51.029,51.1138,51.0205,51.0459,27932.0
2020-04-23 14:35:00,60.22,60.24,60.15,60.19,19474.0,51.0714,51.0883,51.012,51.0459,19474.0
2020-04-23 14:40:00,60.22,60.3,60.19,60.19,36502.0,51.0714,51.1392,51.0459,51.0459,36502.0
2020-04-23 14:45:00,60.2,60.2,60.09,60.11,24055.0,51.0544,51.0544,50.9611,50.9781,24055.0
2020-04-23 14:50:00,60.11,60.2,60.1,60.18,20024.0,50.9781,51.0544,50.9696,51.0375,20024.0
2020-04-23 14:55:00,60.2,60.35,60.2,60.24,21539.0,51.0544,51.1816,51.0544,51.0883,21539.0
2020-04-23 15:00:00,60.23,60.25,60.14,60.2,18393.0,51.0799,51.0968,51.0035,51.0544,18393.0
2020-04-23 15:05:00,60.19,60.21,60.13,60.14,25041.0,51.0459,51.0629,50.9951,51.0035,25041.0
2020-04-23 15:10:00,60.15,60.16,60.04,60.06,56343.0,51.012,51.0205,50.9187,50.9357,56343.0
2020-04-23 15:15:00,60.07,60.12,59.89,59.89,68325.0,50.9442,50.9866,50.7915,50.7915,68325.0
2020-04-23 15:20:00,59.88,59.91,59.83,59.87,31364.0,50.783,50.8085,50.7406,50.7746,31364.0
2020-04-23 15:25:00,59.87,59.97,59.84,59.94,23943.0,50.7746,50.8594,50.7491,50.8339,23943.0
2020-04-23 15:30:00,59.93,60.13,59.85,60.12,27864.0,50.8254,50.9951,50.7576,50.9866,27864.0
2020-04-23 15:35:00,60.14,60.15,60.0,60.04,27499.0,51.0035,51.012,50.8848,50.9187,27499.0
2020-04-23 15:40:00,60.05,60.08,59.94,59.94,31816.0,50.9272,50.9527,50.8339,50.8339,31816.0
2020-04-23 15:45:00,59.95,60.07,59.95,60.06,49132.0,50.8424,50.9442,50.8424,50.9357,49132.0
2020-04-23 15:50:00,60.06,60.06,59.73,59.79,111756.0,50.9357,50.9357,50.6558,50.7067,111756.0
2020-04-23 15:55:00,59.78,59.86,59.7,59.71,181368.0,50.6982,50.7661,50.6304,50.6389,181368.0
2020-04-24 09:30:00,60.08,60.2,59.85,59.86,49755.0,50.9527,51.0544,50.7576,50.7661,49755.0
2020-04-24 09:35:00,59.9,59.9,59.77,59.88,17113.0,50.8,50.8,50.6897,50.783,17113.0
2020-04-24 09:40:00,59.85,59.88,59.59,59.64,19585.0,50.7576,50.783,50.5371,50.5795,19585.0
2020-04-24 09:45:00,59.6,59.8,59.6,59.65,15015.0,50.5456,50.7152,50.5456,50.588,15015.0
2020-04-24 09:50:00,59.65,59.85,59.65,59.7,16909.0,50.588,50.7576,50.588,50.6304,16909.0
2020-04-24 09:55:00,59.7,59.71,59.6,59.69,19098.0,50.6304,50.6389,50.5456,50.6219,19098.0
2020-04-24 10:00:00,59.65,59.78,59.65,59.72,20737.0,50.588,50.6982,50.588,50.6473,20737.0
2020-04-24 10:05:00,59.72,59.83,59.69,59.8,15861.0,50.6473,50.7406,50.6219,50.7152,15861.0
2020-04-24 10:10:00,59.8,59.99,59.8,59.93,16323.0,50.7152,50.8763,50.7152,50.8254,16323.0
2020-04-24 10:15:00,59.93,60.04,59.92,59.98,31530.0,50.8254,50.9187,50.817,50.8678,31530.0
2020-04-24 10:20:00,59.99,60.03,59.93,59.94,18932.0,50.8763,50.9103,50.8254,50.8339,18932.0
2020-04-24 10:25:00,59.92,60.0,59.88,59.89,16891.0,50.817,50.8848,50.783,50.7915,16891.0
2020-04-24 10:30:00,59.88,59.95,59.83,59.95,12711.0,50.783,50.8424,50.7406,50.8424,12711.0
2020-04-24 10:35:00,59.94,59.99,59.88,59.89,10916.0,50.8339,50.8763,50.783,50.7915,10916.0
2020-04-24 10:40:00,59.9,59.96,59.81,59.82,18758.0,50.8,50.8509,50.7237,50.7322,18758.0
2020-04-24 10:45:00,59.82,59.9,59.74,59.81,16352.0,50.7322,50.8,50.6643,50.7237,16352.0
2020-04-24 10:50:00,59.81,59.83,59.73,59.76,12138.0,50.7237,50.7406,50.6558,50.6813,12138.0
2020-04-24 10:55:00,59.74,59.76,59.63,59.63,28349.0,50.6643,50.6813,50.571,50.571,28349.0
2020-04-24 11:00:00,59.64,59.66,59.51,59.54,30527.0,50.5795,50.5965,50.4692,50.4947,30527.0
2020-04-24 11:05:00,59.53,59.65,59.51,59.61,14050.0,50.4862,50.588,50.4692,50.5541,14050.0
2020-04-24 11:10:00,59.61,59.61,59.44,59.47,39944.0,50.5541,50.5541,50.4099,50.4353,39944.0
2020-04-24 11:15:00,59.48,59.7,59.47,59.7,17070.0,50.4438,50.6304,50.4353,50.6304,17070.0
2020-04-24 11:20:00,59.71,59.72,59.66,59.69,14426.0,50.6389,50.6473,50.5965,50.6219,14426.0
2020-04-24 11:25:00,59.66,59.7,59.57,59.59,14793.0,50.5965,50.6304,50.5201,50.5371,14793.0
2020-04-24 11:30:00,59.58,59.66,59.53,59.62,19917.0,50.5286,50.5965,50.4862,50.5625,19917.0
2020-04-24 11:35:00,59.65,59.69,59.63,59.69,16644.0,50.588,50.6219,50.571,50.6219,16644.0
2020-04-24 11:40:00,59.68,59.68,59.6,59.63,19638.0,50.6134,50.6134,50.5456,50.571,19638.0
2020-04-24 11:45:00,59.65,59.77,59.64,59.77,22402.0,50.588,50.6897,50.5795,50.6897,22402.0
2020-04-24 11:50:00,59.78,59.86,59.77,59.84,10432.0,50.6982,50.7661,50.6897,50.7491,10432.0
2020-04-24 11:55:00,59.83,59.87,59.77,59.78,24979.0,50.7406,50.7746,50.6897,50.6982,24979.0
2020-04-24 12:00:00,59.77,59.83,59.73,59.83,12005.0,50.6897,50.7406,50.6558,50.7406,12005.0
2020-04-24 12:05:00,59.83,59.86,59.77,59.77,7617.0,50.7406,50.7661,50.6897,50.6897,7617.0
2020-04-24 12:10:00,59.77,59.84,59.74,59.84,12040.0,50.6897,50.7491,50.6643,50.7491,12040.0
2020-04-24 12:15:00,59.83,59.88,59.8,59.87,18646.0,50.7406,50.783,50.7152,50.7746,18646.0
2020-04-24 12:20:00,59.88,59.92,59.83,59.83,11298.0,50.783,50.817,50.7406,50.7406,11298.0
2020-04-24 12:25:00,59.82,59.99,59.82,59.98,10939.0,50.7322,50.8763,50.7322,50.8678,10939.0
2020-04-24 12:30:00,59.97,59.98,59.94,59.95,13112.0,50.8594,50.8678,50.8339,50.8424,13112.0
2020-04-24 12:35:00,59.94,59.97,59.9,59.93,10262.0,50.8339,50.8594,50.8,50.8254,10262.0
2020-04-24 12:40:00,59.93,60.05,59.93,60.04,25223.0,50.8254,50.9272,50.8254,50.9187,25223.0
2020-04-24 12:45:00,60.03,60.05,59.97,59.99,12247.0,50.9103,50.9272,50.8594,50.8763,12247.0
2020-04-24 12:50:00,59.99,60.01,59.88,59.89,12917.0,50.8763,50.8933,50.783,50.7915,12917.0
2020-04-24 12:55:00,59.9,59.9,59.8,59.8,9822.0,50.8,50.8,50.7152,50.7152,9822.0
2020-04-24 13:00:00,59.81,59.87,59.8,59.86,8190.0,50.7237,50.7746,50.7152,50.7661,8190.0
2020-04-24 13:05:00,59.86,59.88,59.82,59.82,8988.0,50.7661,50.783,50.7322,50.7322,8988.0
2020-04-24 13:10:00,59.82,59.86,59.8,59.84,7993.0,50.7322,50.7661,50.7152,50.7491,7993.0
2020-04-24 13:15:00,59.83,59.87,59.79,59.86,9143.0,50.7406,50.7746,50.7067,50.7661,9143.0
2020-04-24 13:20:00,59.86,59.9,59.78,59.82,30457.0,50.7661,50.8,50.6982,50.7322,30457.0
2020-04-24 13:25:00,59.83,59.85,59.77,59.82,13871.0,50.7406,50.7576,50.6897,50.7322,13871.0
2020-04-24 13:30:00,59.82,59.82,59.77,59.8,10937.0,50.7322,50.7322,50.6897,50.7152,10937.0
2020-04-24 13:35:00,59.8,59.86,59.77,59.86,16535.0,50.7152,50.7661,50.6897,50.7661,16535.0
2020-04-24 13:40:00,59.86,59.86,59.77,59.8,9149.0,50.7661,50.7661,50.6897,50.7152,9149.0
2020-04-24 13:45:00,59.79,59.85,59.78,59.79,10699.0,50.7067,50.7576,50.6982,50.7067,10699.0
2020-04-24 13:50:00,59.77,59.8,59.73,59.77,12443.0,50.6897,50.7152,50.6558,50.6897,12443.0
2020-04-24 13:55:00,59.76,59.87,59.74,59.86,14104.0,50.6813,50.7746,50.6643,50.7661,14104.0
2020-04-24 14:00:00,59.87,59.95,59.82,59.91,16581.0,50.7746,50.8424,50.7322,50.8085,16581.0
2020-04-24 14:05:00,59.9,59.94,59.88,59.9,10663.0,50.8,50.8339,50.783,50.8,10663.0
2020-04-24 14:10:00,59.89,59.95,59.85,59.94,10226.0,50.7915,50.8424,50.7576,50.8339,10226.0
2020-04-24 14:15:00,59.93,59.93,59.84,59.84,12715.0,50.8254,50.8254,50.7491,50.7491,12715.0
2020-04-24 14:20:00,59.84,59.88,59.78,59.81,25765.0,50.7491,50.783,50.6982,50.7237,25765.0
2020-04-24 14:25:00,59.79,59.79,59.74,59.77,10573.0,50.7067,50.7067,50.6643,50.6897,10573.0
2020-04-24 14:30:00,59.77,59.81,59.74,59.79,16428.0,50.6897,50.7237,50.6643,50.7067,16428.0
2020-04-24 14:35:00,59.78,59.89,59.78,59.88,12400.0,50.6982,50.7915,50.6982,50.783,12400.0
2020-04-24 14:40:00,59.89,59.93,59.79,59.79,12096.0,50.7915,50.8254,50.7067,50.7067,12096.0
2020-04-24 14:45:00,59.8,59.91,59.8,59.9,36235.0,50.7152,50.8085,50.7152,50.8,36235.0
2020-04-24 14:50:00,59.91,59.92,59.77,59.77,28511.0,50.8085,50.817,50.6897,50.6897,28511.0
2020-04-24 14:55:00,59.77,59.81,59.73,59.73,9594.0,50.6897,50.7237,50.6558,50.6558,9594.0
2020-04-24 15:00:00,59.73,59.74,59.57,59.57,16794.0,50.6558,50.6643,50.5201,50.5201,16794.0
2020-04-24 15:05:00,59.57,59.69,59.56,59.69,16973.0,50.5201,50.6219,50.5117,50.6219,16973.0
2020-04-24 15:10:00,59.7,59.71,59.52,59.58,24178.0,50.6304,50.6389,50.4777,50.5286,24178.0
2020-04-24 15:15:00,59.6,59.86,59.59,59.86,19383.0,50.5456,50.7661,50.5371,50.7661,19383.0
2020-04-24 15:20:00,59.87,59.99,59.81,59.99,34942.0,50.7746,50.8763,50.7237,50.8763,34942.0
2020-04-24 15:25:00,59.97,60.16,59.96,60.13,62783.0,50.8594,51.0205,50.8509,50.9951,62783.0
2020-04-24 15:30:00,60.13,60.17,60.08,60.16,72973.0,50.9951,51.029,50.9527,51.0205,72973.0
2020-04-24 15:35:00,60.17,60.38,60.16,60.35,86075.0,51.029,51.2071,51.0205,51.1816,86075.0
2020-04-24 15:40:00,60.36,60.42,60.34,60.36,73477.0,51.1901,51.241,51.1732,51.1901,73477.0
2020-04-24 15:45:00,60.36,60.41,60.3,60.4,67211.0,51.1901,51.2325,51.1392,51.224,67211.0
2020-04-24 15:50:00,60.41,60.5,60.28,60.48,161884.0,51.2325,51.3088,51.1223,51.2919,161884.0
2020-04-24 15:55:00,60.48,60.6,60.39,60.48,323492.0,51.2919,51.3937,51.2156,51.2919,323492.0
2020-04-27 09:30:00,60.62,60.94,60.62,60.94,106986.0,51.4106,51.682,51.4106,51.682,106986.0
2020-04-27 09:35:00,60.94,60.98,60.84,60.88,85231.0,51.682,51.7159,51.5972,51.6311,85231.0
2020-04-27 09:40:00,60.89,60.94,60.77,60.86,29932.0,51.6396,51.682,51.5378,51.6142,29932.0
2020-04-27 09:45:00,60.84,60.89,60.71,60.71,21933.0,51.5972,51.6396,51.4869,51.4869,21933.0
2020-04-27 09:50:00,60.7,60.71,60.41,60.44,30344.0,51.4785,51.4869,51.2325,51.258,30344.0
2020-04-27 09:55:00,60.44,60.54,60.37,60.53,37068.0,51.258,51.3428,51.1986,51.3343,37068.0
2020-04-27 10:00:00,60.51,60.59,60.48,60.48,33629.0,51.3173,51.3852,51.2919,51.2919,33629.0
2020-04-27 10:05:00,60.48,60.48,60.38,60.4,19932.0,51.2919,51.2919,51.2071,51.224,19932.0
2020-04-27 10:10:00,60.41,60.42,60.29,60.29,28184.0,51.2325,51.241,51.1308,51.1308,28184.0
2020-04-27 10:15:00,60.29,60.3,60.22,60.24,23286.0,51.1308,51.1392,51.0714,51.0883,23286.0
2020-04-27 10:20:00,60.25,60.29,60.22,60.26,14949.0,51.0968,51.1308,51.0714,51.1053,14949.0
2020-04-27 10:25:00,60.26,60.3,60.23,60.3,16027.0,51.1053,51.1392,51.0799,51.1392,16027.0
2020-04-27 10:30:00,60.31,60.32,60.19,60.22,14013.0,51.1477,51.1562,51.0459,51.0714,14013.0
2020-04-27 10:35:00,60.21,60.24,60.16,60.23,19812.0,51.0629,51.0883,51.0205,51.0799,19812.0
2020-04-27 10:40:00,60.22,60.27,60.18,60.19,18207.0,51.0714,51.1138,51.0375,51.0459,18207.0
2020-04-27 10:45:00,60.18,60.27,60.14,60.26,15588.0,51.0375,51.1138,51.0035,51.1053,15588.0
2020-04-27 10:50:00,60.25,60.29,60.19,60.27,8197.0,51.0968,51.1308,51.0459,51.1138,8197.0
2020-04-27 10:55:00,60.26,60.36,60.25,60.34,15576.0,51.1053,51.1901,51.0968,51.1732,15576.0
2020-04-27 11:00:00,60.33,60.34,60.23,60.28,17748.0,51.1647,51.1732,51.0799,51.1223,17748.0
2020-04-27 11:05:00,60.3,60.31,60.19,60.26,14903.0,51.1392,51.1477,51.0459,51.1053,14903.0
2020-04-27 11:10:00,60.22,60.29,60.22,60.28,8950.0,51.0714,51.1308,51.0714,51.1223,8950.0
2020-04-27 11:15:00,60.29,60.41,60.27,60.41,22376.0,51.1308,51.2325,51.1138,51.2325,22376.0
2020-04-27 11:20:00,60.42,60.46,60.41,60.45,11368.0,51.241,51.2749,51.2325,51.2664,11368.0
2020-04-27 11:25:00,60.44,60.47,60.41,60.46,10020.0,51.258,51.2834,51.2325,51.2749,10020.0
2020-04-27 11:30:00,60.46,60.47,60.38,60.45,10980.0,51.2749,51.2834,51.2071,51.2664,10980.0
2020-04-27 11:35:00,60.47,60.48,60.4,60.42,13779.0,51.2834,51.2919,51.224,51.241,13779.0
2020-04-27 11:40:00,60.41,60.5,60.37,60.48,14025.0,51.2325,51.3088,51.1986,51.2919,14025.0
2020-04-27 11:45:00,60.5,60.55,60.45,60.49,13401.0,51.3088,51.3513,51.2664,51.3004,13401.0
2020-04-27 11:50:00,60.5,60.57,60.44,60.45,11586.0,51.3088,51.3682,51.258,51.2664,11586.0
2020-04-27 11:55:00,60.46,60.5,60.44,60.44,12927.0,51.2749,51.3088,51.258,51.258,12927.0
2020-04-27 12:00:00,60.45,60.48,60.31,60.32,23727.0,51.2664,51.2919,51.1477,51.1562,23727.0
2020-04-27 12:05:00,60.34,60.46,60.31,60.46,22395.0,51.1732,51.2749,51.1477,51.2749,22395.0
2020-04-27 12:10:00,60.47,60.54,60.46,60.54,13094.0,51.2834,51.3428,51.2749,51.3428,13094.0
2020-04-27 12:15:00,60.53,60.6,60.51,60.6,13588.0,51.3343,51.3937,51.3173,51.3937,13588.0
2020-04-27 12:20:00,60.61,60.65,60.54,60.58,16131.0,51.4021,51.4361,51.3428,51.3767,16131.0
2020-04-27 12:25:00,60.58,60.64,60.56,60.57,17117.0,51.3767,51.4276,51.3597,51.3682,17117.0
2020-04-27 12:30:00,60.57,60.58,60.46,60.5,22496.0,51.3682,51.3767,51.2749,51.3088,22496.0
2020-04-27 12:35:00,60.51,60.64,60.5,60.58,12928.0,51.3173,51.4276,51.3088,51.3767,12928.0
2020-04-27 12:40:00,60.57,60.64,60.53,60.54,10683.0,51.3682,51.4276,51.3343,51.3428,10683.0
2020-04-27 12:45:00,60.55,60.55,60.45,60.55,12898.0,51.3513,51.3513,51.2664,51.3513,12898.0
2020-04-27 12:50:00,60.54,60.57,60.52,60.54,10152.0,51.3428,51.3682,51.3258,51.3428,10152.0
2020-04-27 12:55:00,60.54,60.59,60.53,60.57,9273.0,51.3428,51.3852,51.3343,51.3682,9273.0
2020-04-27 13:00:00,60.58,60.6,60.55,60.58,10726.0,51.3767,51.3937,51.3513,51.3767,10726.0
2020-04-27 13:05:00,60.58,60.6,60.57,60.58,12986.0,51.3767,51.3937,51.3682,51.3767,12986.0
2020-04-27 13:10:00,60.59,60.64,60.58,60.62,20744.0,51.3852,51.4276,51.3767,51.4106,20744.0
2020-04-27 13:15:00,60.63,60.7,60.61,60.65,19694.0,51.4191,51.4785,51.4021,51.4361,19694.0
2020-04-27 13:20:00,60.65,60.65,60.6,60.62,11628.0,51.4361,51.4361,51.3937,51.4106,11628.0
2020-04-27 13:25:00,60.62,60.64,60.59,60.61,16228.0,51.4106,51.4276,51.3852,51.4021,16228.0
2020-04-27 13:30:00,60.6,60.67,60.6,60.64,28824.0,51.3937,51.453,51.3937,51.4276,28824.0
2020-04-27 13:35:00,60.63,60.67,60.6,60.64,9405.0,51.4191,51.453,51.3937,51.4276,9405.0
2020-04-27 13:40:00,60.64,60.65,60.59,60.59,14908.0,51.4276,51.4361,51.3852,51.3852,14908.0
2020-04-27 13:45:00,60.59,60.63,60.56,60.57,20862.0,51.3852,51.4191,51.3597,51.3682,20862.0
2020-04-27 13:50:00,60.57,60.6,60.54,60.56,11367.0,51.3682,51.3937,51.3428,51.3597,11367.0
2020-04-27 13:55:00,60.57,60.6,60.56,60.56,8929.0,51.3682,51.3937,51.3597,51.3597,8929.0
2020-04-27 14:00:00,60.56,60.6,60.53,60.54,13063.0,51.3597,51.3937,51.3343,51.3428,13063.0
2020-04-27 14:05:00,60.54,60.58,60.52,60.52,11793.0,51.3428,51.3767,51.3258,51.3258,11793.0
2020-04-27 14:10:00,60.51,60.54,60.45,60.47,13580.0,51.3173,51.3428,51.2664,51.2834,13580.0
2020-04-27 14:15:00,60.46,60.51,60.42,60.51,19560.0,51.2749,51.3173,51.241,51.3173,19560.0
2020-04-27 14:20:00,60.51,60.58,60.51,60.53,11074.0,51.3173,51.3767,51.3173,51.3343,11074.0
2020-04-27 14:25:00,60.51,60.54,60.47,60.48,14130.0,51.3173,51.3428,51.2834,51.2919,14130.0
2020-04-27 14:30:00,60.47,60.52,60.46,60.5,10057.0,51.2834,51.3258,51.2749,51.3088,10057.0
2020-04-27 14:35:00,60.5,60.53,60.47,60.49,9623.0,51.3088,51.3343,51.2834,51.3004,9623.0
2020-04-27 14:40:00,60.48,60.56,60.45,60.48,19094.0,51.2919,51.3597,51.2664,51.2919,19094.0
2020-04-27 14:45:00,60.48,60.48,60.37,60.45,29111.0,51.2919,51.2919,51.1986,51.2664,29111.0
2020-04-27 14:50:00,60.43,60.49,60.41,60.44,25926.0,51.2495,51.3004,51.2325,51.258,25926.0
2020-04-27 14:55:00,60.44,60.45,60.32,60.33,28223.0,51.258,51.2664,51.1562,51.1647,28223.0
2020-04-27 15:00:00,60.32,60.34,60.22,60.28,45656.0,51.1562,51.1732,51.0714,51.1223,45656.0
2020-04-27 15:05:00,60.28,60.33,60.19,60.19,24393.0,51.1223,51.1647,51.0459,51.0459,24393.0
2020-04-27 15:10:00,60.19,60.21,60.11,60.14,62587.0,51.0459,51.0629,50.9781,51.0035,62587.0
2020-04-27 15:15:00,60.13,60.15,60.1,60.13,36821.0,50.9951,51.012,50.9696,50.9951,36821.0
2020-04-27 15:20:00,60.14,60.19,60.11,60.13,35440.0,51.0035,51.0459,50.9781,50.9951,35440.0
2020-04-27 15:25:00,60.14,60.15,59.96,59.98,68718.0,51.0035,51.012,50.8509,50.8678,68718.0
2020-04-27 15:30:00,59.99,60.03,59.95,59.99,56369.0,50.8763,50.9103,50.8424,50.8763,56369.0
2020-04-27 15:35:00,59.99,60.02,59.97,59.98,62722.0,50.8763,50.9018,50.8594,50.8678,62722.0
2020-04-27 15:40:00,59.99,60.15,59.96,60.15,86204.0,50.8763,51.012,50.8509,51.012,86204.0
2020-04-27 15:45:00,60.14,60.15,60.09,60.13,53574.0,51.0035,51.012,50.9611,50.9951,53574.0
2020-04-27 15:50:00,60.14,60.25,60.03,60.11,157930.0,51.0035,51.0968,50.9103,50.9781,157930.0
2020-04-27 15:55:00,60.13,60.13,59.96,59.98,140264.0,50.9951,50.9951,50.8509,50.8678,140264.0
2020-04-28 09:30:00,60.27,60.39,60.03,60.32,149703.0,51.1138,51.2156,50.9103,51.1562,149703.0
2020-04-28 09:35:00,60.34,60.54,60.29,60.52,69092.0,51.1732,51.3428,51.1308,51.3258,69092.0
2020-04-28 09:40:00,60.53,60.53,60.41,60.5,42070.0,51.3343,51.3343,51.2325,51.3088,42070.0
2020-04-28 09:45:00,60.47,60.52,60.44,60.48,54784.0,51.2834,51.3258,51.258,51.2919,54784.0
2020-04-28 09:50:00,60.49,60.66,60.45,60.54,69738.0,51.3004,51.4445,51.2664,51.3428,69738.0
2020-04-28 09:55:00,60.53,60.57,60.43,60.48,40519.0,51.3343,51.3682,51.2495,51.2919,40519.0
2020-04-28 10:00:00,60.48,60.48,60.32,60.43,24990.0,51.2919,51.2919,51.1562,51.2495,24990.0
2020-04-28 10:05:00,60.42,60.49,60.39,60.48,43092.0,51.241,51.3004,51.2156,51.2919,43092.0
2020-04-28 10:10:00,60.48,60.84,60.47,60.8,77785.0,51.2919,51.5972,51.2834,51.5633,77785.0
2020-04-28 10:15:00,60.81,60.99,60.81,60.85,66121.0,51.5718,51.7244,51.5718,51.6057,66121.0
2020-04-28 10:20:00,60.85,60.95,60.78,60.94,16761.0,51.6057,51.6905,51.5463,51.682,16761.0
2020-04-28 10:25:00,60.96,61.18,60.95,61.14,94076.0,51.699,51.8855,51.6905,51.8516,94076.0
2020-04-28 10:30:00,61.12,61.16,61.07,61.1,27790.0,51.8347,51.8686,51.7923,51.8177,27790.0
2020-04-28 10:35:00,61.1,61.17,61.08,61.15,23771.0,51.8177,51.8771,51.8007,51.8601,23771.0
2020-04-28 10:40:00,61.15,61.18,61.1,61.14,34067.0,51.8601,51.8855,51.8177,51.8516,34067.0
2020-04-28 10:45:00,61.14,61.18,61.02,61.08,34488.0,51.8516,51.8855,51.7498,51.8007,34488.0
2020-04-28 10:50:00,61.08,61.25,61.05,61.19,40866.0,51.8007,51.9449,51.7753,51.894,40866.0
2020-04-28 10:55:00,61.19,61.2,60.88,60.89,32682.0,51.894,51.9025,51.6311,51.6396,32682.0
2020-04-28 11:00:00,60.93,61.03,60.87,60.93,21282.0,51.6735,51.7583,51.6226,51.6735,21282.0
2020-04-28 11:05:00,60.94,61.1,60.94,61.05,22808.0,51.682,51.8177,51.682,51.7753,22808.0
2020-04-28 11:10:00,61.05,61.22,61.01,61.22,21734.0,51.7753,51.9195,51.7414,51.9195,21734.0
2020-04-28 11:15:00,61.22,61.26,61.06,61.09,30332.0,51.9195,51.9534,51.7838,51.8092,30332.0
2020-04-28 11:20:00,61.08,61.2,61.07,61.19,28602.0,51.8007,51.9025,51.7923,51.894,28602.0
2020-04-28 11:25:00,61.19,61.24,61.12,61.21,17070.0,51.894,51.9364,51.8347,51.911,17070.0
2020-04-28 11:30:00,61.2,61.25,61.15,61.19,25025.0,51.9025,51.9449,51.8601,51.894,25025.0
2020-04-28 11:35:00,61.19,61.2,61.08,61.12,23174.0,51.894,51.9025,51.8007,51.8347,23174.0
2020-04-28 11:40:00,61.13,61.15,61.02,61.03,58186.0,51.8431,51.8601,51.7498,51.7583,58186.0
2020-04-28 11:45:00,61.03,61.12,61.03,61.08,25818.0,51.7583,51.8347,51.7583,51.8007,25818.0
2020-04-28 11:50:00,61.07,61.07,60.92,60.97,41092.0,51.7923,51.7923,51.665,51.7074,41092.0
2020-04-28 11:55:00,60.98,60.98,60.81,60.92,43567.0,51.7159,51.7159,51.5718,51.665,43567.0
2020-04-28 12:00:00,60.91,60.96,60.82,60.89,40178.0,51.6566,51.699,51.5802,51.6396,40178.0
2020-04-28 12:05:00,60.89,61.0,60.89,61.0,25058.0,51.6396,51.7329,51.6396,51.7329,25058.0
2020-04-28 12:10:00,60.97,61.0,60.89,60.95,35971.0,51.7074,51.7329,51.6396,51.6905,35971.0
2020-04-28 12:15:00,60.94,60.94,60.52,60.54,35205.0,51.682,51.682,51.3258,51.3428,35205.0
2020-04-28 12:20:00,60.55,60.7,60.55,60.7,21870.0,51.3513,51.4785,51.3513,51.4785,21870.0
2020-04-28 12:25:00,60.74,60.75,60.64,60.7,16894.0,51.5124,51.5209,51.4276,51.4785,16894.0
2020-04-28 12:30:00,60.71,60.79,60.66,60.79,11842.0,51.4869,51.5548,51.4445,51.5548,11842.0
2020-04-28 12:35:00,60.78,60.88,60.77,60.79,15083.0,51.5463,51.6311,51.5378,51.5548,15083.0
2020-04-28 12:40:00,60.79,60.88,60.79,60.87,19660.0,51.5548,51.6311,51.5548,51.6226,19660.0
2020-04-28 12:45:00,60.87,60.92,60.82,60.87,20455.0,51.6226,51.665,51.5802,51.6226,20455.0
2020-04-28 12:50:00,60.89,60.99,60.88,60.94,22595.0,51.6396,51.7244,51.6311,51.682,22595.0
2020-04-28 12:55:00,60.95,61.06,60.94,60.99,114502.0,51.6905,51.7838,51.682,51.7244,114502.0
2020-04-28 13:00:00,60.99,61.09,60.97,61.06,9732.0,51.7244,51.8092,51.7074,51.7838,9732.0
2020-04-28 13:05:00,61.07,61.14,61.04,61.05,71340.0,51.7923,51.8516,51.7668,51.7753,71340.0
2020-04-28 13:10:00,61.05,61.13,61.02,61.04,17194.0,51.7753,51.8431,51.7498,51.7668,17194.0
2020-04-28 13:15:00,61.04,61.06,60.92,60.96,30871.0,51.7668,51.7838,51.665,51.699,30871.0
2020-04-28 13:20:00,60.96,61.0,60.95,61.0,14418.0,51.699,51.7329,51.6905,51.7329,14418.0
2020-04-28 13:25:00,61.0,61.08,60.96,60.96,96842.0,51.7329,51.8007,51.699,51.699,96842.0
2020-04-28 13:30:00,60.95,60.99,60.9,60.92,16589.0,51.6905,51.7244,51.6481,51.665,16589.0
2020-04-28 13:35:00,60.93,60.96,60.87,60.92,25290.0,51.6735,51.699,51.6226,51.665,25290.0
2020-04-28 13:40:00,60.92,61.03,60.87,61.03,46159.0,51.665,51.7583,51.6226,51.7583,46159.0
2020-04-28 13:45:00,61.05,61.18,61.04,61.18,15430.0,51.7753,51.8855,51.7668,51.8855,15430.0
2020-04-28 13:50:00,61.17,61.21,61.07,61.07,42013.0,51.8771,51.911,51.7923,51.7923,42013.0
2020-04-28 13:55:00,61.07,61.11,61.04,61.11,23407.0,51.7923,51.8262,51.7668,51.8262,23407.0
2020-04-28 14:00:00,61.11,61.11,60.98,61.06,23943.0,51.8262,51.8262,51.7159,51.7838,23943.0
2020-04-28 14:05:00,61.06,61.06,60.95,60.95,39468.0,51.7838,51.7838,51.6905,51.6905,39468.0
2020-04-28 14:10:00,60.95,61.01,60.94,61.0,18828.0,51.6905,51.7414,51.682,51.7329,18828.0
2020-04-28 14:15:00,60.99,61.03,60.98,61.03,20095.0,51.7244,51.7583,51.7159,51.7583,20095.0
2020-04-28 14:20:00,61.04,61.1,61.02,61.05,10890.0,51.7668,51.8177,51.7498,51.7753,10890.0
2020-04-28 14:25:00,61.05,61.06,60.98,61.03,53381.0,51.7753,51.7838,51.7159,51.7583,53381.0
2020-04-28 14:30:00,61.04,61.09,61.02,61.04,18353.0,51.7668,51.8092,51.7498,51.7668,18353.0
2020-04-28 14:35:00,61.04,61.07,60.98,61.0,37160.0,51.7668,51.7923,51.7159,51.7329,37160.0
2020-04-28 14:40:00,60.99,61.03,60.89,60.94,48699.0,51.7244,51.7583,51.6396,51.682,48699.0
2020-04-28 14:45:00,60.94,61.06,60.93,61.0,30548.0,51.682,51.7838,51.6735,51.7329,30548.0
2020-04-28 14:50:00,61.0,61.01,60.93,60.95,26334.0,51.7329,51.7414,51.6735,51.6905,26334.0
2020-04-28 14:55:00,60.95,60.96,60.83,60.89,58366.0,51.6905,51.699,51.5887,51.6396,58366.0
2020-04-28 15:00:00,60.89,60.94,60.87,60.9,43155.0,51.6396,51.682,51.6226,51.6481,43155.0
2020-04-28 15:05:00,60.9,60.95,60.86,60.92,69028.0,51.6481,51.6905,51.6142,51.665,69028.0
2020-04-28 15:10:00,60.91,60.96,60.88,60.92,66489.0,51.6566,51.699,51.6311,51.665,66489.0
2020-04-28 15:15:00,60.91,60.96,60.88,60.95,31250.0,51.6566,51.699,51.6311,51.6905,31250.0
2020-04-28 15:20:00,60.93,61.01,60.85,60.93,72648.0,51.6735,51.7414,51.6057,51.6735,72648.0
2020-04-28 15:25:00,60.93,60.99,60.91,60.93,37179.0,51.6735,51.7244,51.6566,51.6735,37179.0
2020-04-28 15:30:00,60.92,60.96,60.88,60.93,41908.0,51.665,51.699,51.6311,51.6735,41908.0
2020-04-28 15:35:00,60.92,61.03,60.88,61.03,49597.0,51.665,51.7583,51.6311,51.7583,49597.0
2020-04-28 15:40:00,61.02,61.03,60.89,60.9,48754.0,51.7498,51.7583,51.6396,51.6481,48754.0
2020-04-28 15:45:00,60.9,60.91,60.82,60.84,72690.0,51.6481,51.6566,51.5802,51.5972,72690.0
2020-04-28 15:50:00,60.89,61.03,60.79,60.84,218301.0,51.6396,51.7583,51.5548,51.5972,218301.0
2020-04-28 15:55:00,60.84,61.01,60.83,60.97,348213.0,51.5972,51.7414,51.5887,51.7074,348213.0
2020-04-29 09:30:00,60.65,60.8,60.33,60.52,134129.0,51.4361,51.5633,51.1647,51.3258,134129.0
2020-04-29 09:35:00,60.55,60.73,60.26,60.39,43658.0,51.3513,51.5039,51.1053,51.2156,43658.0
2020-04-29 09:40:00,60.39,60.49,60.24,60.25,46710.0,51.2156,51.3004,51.0883,51.0968,46710.0
2020-04-29 09:45:00,60.24,60.26,60.12,60.14,57309.0,51.0883,51.1053,50.9866,51.0035,57309.0
2020-04-29 09:50:00,60.15,60.39,60.11,60.34,32238.0,51.012,51.2156,50.9781,51.1732,32238.0
2020-04-29 09:55:00,60.34,60.36,60.13,60.23,36113.0,51.1732,51.1901,50.9951,51.0799,36113.0
2020-04-29 10:00:00,60.24,60.37,60.23,60.35,53519.0,51.0883,51.1986,51.0799,51.1816,53519.0
2020-04-29 10:05:00,60.39,60.42,60.28,60.31,30137.0,51.2156,51.241,51.1223,51.1477,30137.0
2020-04-29 10:10:00,60.31,60.43,60.23,60.26,32867.0,51.1477,51.2495,51.0799,51.1053,32867.0
2020-04-29 10:15:00,60.26,60.37,60.23,60.35,68973.0,51.1053,51.1986,51.0799,51.1816,68973.0
2020-04-29 10:20:00,60.34,60.36,60.26,60.26,16647.0,51.1732,51.1901,51.1053,51.1053,16647.0
2020-04-29 10:25:00,60.28,60.31,60.2,60.28,17045.0,51.1223,51.1477,51.0544,51.1223,17045.0
2020-04-29 10:30:00,60.29,60.34,60.25,60.29,20052.0,51.1308,51.1732,51.0968,51.1308,20052.0
2020-04-29 10:35:00,60.29,60.32,60.25,60.32,37804.0,51.1308,51.1562,51.0968,51.1562,37804.0
2020-04-29 10:40:00,60.32,60.37,60.27,60.3,31275.0,51.1562,51.1986,51.1138,51.1392,31275.0
2020-04-29 10:45:00,60.29,60.36,60.26,60.35,22180.0,51.1308,51.1901,51.1053,51.1816,22180.0
2020-04-29 10:50:00,60.37,60.4,60.32,60.35,16549.0,51.1986,51.224,51.1562,51.1816,16549.0
2020-04-29 10:55:00,60.35,60.4,60.3,60.36,35464.0,51.1816,51.224,51.1392,51.1901,35464.0
2020-04-29 11:00:00,60.37,60.41,60.27,60.32,29381.0,51.1986,51.2325,51.1138,51.1562,29381.0
2020-04-29 11:05:00,60.32,60.4,60.32,60.39,15614.0,51.1562,51.224,51.1562,51.2156,15614.0
2020-04-29 11:10:00,60.39,60.56,60.39,60.55,18617.0,51.2156,51.3597,51.2156,51.3513,18617.0
2020-04-29 11:15:00,60.55,60.67,60.55,60.67,18961.0,51.3513,51.453,51.3513,51.453,18961.0
2020-04-29 11:20:00,60.66,60.73,60.58,60.62,69188.0,51.4445,51.5039,51.3767,51.4106,69188.0
2020-04-29 11:25:00,60.62,60.69,60.52,60.64,40995.0,51.4106,51.47,51.3258,51.4276,40995.0
2020-04-29 11:30:00,60.65,60.79,60.58,60.61,35479.0,51.4361,51.5548,51.3767,51.4021,35479.0
2020-04-29 11:35:00,60.6,60.64,60.51,60.64,18664.0,51.3937,51.4276,51.3173,51.4276,18664.0
2020-04-29 11:40:00,60.66,60.8,60.65,60.79,24157.0,51.4445,51.5633,51.4361,51.5548,24157.0
2020-04-29 11:45:00,60.81,60.85,60.78,60.84,27333.0,51.5718,51.6057,51.5463,51.5972,27333.0
2020-04-29 11:50:00,60.85,60.88,60.8,60.85,26622.0,51.6057,51.6311,51.5633,51.6057,26622.0
2020-04-29 11:55:00,60.85,60.93,60.8,60.93,18610.0,51.6057,51.6735,51.5633,51.6735,18610.0
2020-04-29 12:00:00,60.92,60.95,60.87,60.93,11219.0,51.665,51.6905,51.6226,51.6735,11219.0
2020-04-29 12:05:00,60.94,61.01,60.87,61.01,25746.0,51.682,51.7414,51.6226,51.7414,25746.0
2020-04-29 12:10:00,61.0,61.05,60.95,60.98,13785.0,51.7329,51.7753,51.6905,51.7159,13785.0
2020-04-29 12:15:00,60.98,61.05,60.96,61.02,18818.0,51.7159,51.7753,51.699,51.7498,18818.0
2020-04-29 12:20:00,61.02,61.06,60.99,61.0,11189.0,51.7498,51.7838,51.7244,51.7329,11189.0
2020-04-29 12:25:00,61.02,61.05,60.96,61.05,8182.0,51.7498,51.7753,51.699,51.7753,8182.0
2020-04-29 12:30:00,61.03,61.05,60.98,61.01,20628.0,51.7583,51.7753,51.7159,51.7414,20628.0
2020-04-29 12:35:00,61.01,61.17,61.01,61.15,18040.0,51.7414,51.8771,51.7414,51.8601,18040.0
2020-04-29 12:40:00,61.15,61.19,61.12,61.12,21136.0,51.8601,51.894,51.8347,51.8347,21136.0
2020-04-29 12:45:00,61.14,61.2,61.13,61.18,13573.0,51.8516,51.9025,51.8431,51.8855,13573.0
2020-04-29 12:50:00,61.18,61.19,61.11,61.15,18962.0,51.8855,51.894,51.8262,51.8601,18962.0
2020-04-29 12:55:00,61.15,61.19,61.11,61.17,24119.0,51.8601,51.894,51.8262,51.8771,24119.0
2020-04-29 13:00:00,61.17,61.28,61.17,61.24,36057.0,51.8771,51.9704,51.8771,51.9364,36057.0
2020-04-29 13:05:00,61.23,61.27,61.18,61.27,14479.0,51.9279,51.9619,51.8855,51.9619,14479.0
2020-04-29 13:10:00,61.26,61.26,61.13,61.15,18494.0,51.9534,51.9534,51.8431,51.8601,18494.0
2020-04-29 13:15:00,61.16,61.26,61.16,61.26,21820.0,51.8686,51.9534,51.8686,51.9534,21820.0
2020-04-29 13:20:00,61.26,61.34,61.23,61.34,24671.0,51.9534,52.0212,51.9279,52.0212,24671.0
2020-04-29 13:25:00,61.34,61.35,61.28,61.31,18004.0,52.0212,52.0297,51.9704,51.9958,18004.0
2020-04-29 13:30:00,61.32,61.32,61.26,61.28,29923.0,52.0043,52.0043,51.9534,51.9704,29923.0
2020-04-29 13:35:00,61.28,61.29,61.19,61.29,25929.0,51.9704,51.9788,51.894,51.9788,25929.0
2020-04-29 13:40:00,61.3,61.3,61.11,61.15,18557.0,51.9873,51.9873,51.8262,51.8601,18557.0
2020-04-29 13:45:00,61.15,61.21,61.14,61.2,18576.0,51.8601,51.911,51.8516,51.9025,18576.0
2020-04-29 13:50:00,61.2,61.23,61.15,61.23,25793.0,51.9025,51.9279,51.8601,51.9279,25793.0
2020-04-29 13:55:00,61.23,61.39,61.2,61.38,70560.0,51.9279,52.0636,51.9025,52.0552,70560.0
2020-04-29 14:00:00,61.38,61.41,61.15,61.19,49477.0,52.0552,52.0806,51.8601,51.894,49477.0
2020-04-29 14:05:00,61.18,61.19,61.14,61.16,19538.0,51.8855,51.894,51.8516,51.8686,19538.0
2020-04-29 14:10:00,61.17,61.2,61.14,61.2,64308.0,51.8771,51.9025,51.8516,51.9025,64308.0
2020-04-29 14:15:00,61.2,61.28,61.08,61.09,24349.0,51.9025,51.9704,51.8007,51.8092,24349.0
2020-04-29 14:20:00,61.08,61.12,61.01,61.01,31806.0,51.8007,51.8347,51.7414,51.7414,31806.0
2020-04-29 14:25:00,61.01,61.06,60.83,60.85,51488.0,51.7414,51.7838,51.5887,51.6057,51488.0
2020-04-29 14:30:00,60.84,60.97,60.81,60.92,23772.0,51.5972,51.7074,51.5718,51.665,23772.0
2020-04-29 14:35:00,60.94,61.0,60.87,60.96,22993.0,51.682,51.7329,51.6226,51.699,22993.0
2020-04-29 14:40:00,60.96,61.03,60.95,61.02,15739.0,51.699,51.7583,51.6905,51.7498,15739.0
2020-04-29 14:45:00,61.02,61.04,60.83,60.84,22758.0,51.7498,51.7668,51.5887,51.5972,22758.0
2020-04-29 14:50:00,60.84,60.91,60.74,60.76,28703.0,51.5972,51.6566,51.5124,51.5293,28703.0
2020-04-29 14:55:00,60.76,60.94,60.73,60.94,21653.0,51.5293,51.682,51.5039,51.682,21653.0
2020-04-29 15:00:00,60.93,60.93,60.84,60.86,29269.0,51.6735,51.6735,51.5972,51.6142,29269.0
2020-04-29 15:05:00,60.86,60.93,60.84,60.88,24830.0,51.6142,51.6735,51.5972,51.6311,24830.0
2020-04-29 15:10:00,60.88,60.88,60.81,60.85,31382.0,51.6311,51.6311,51.5718,51.6057,31382.0
2020-04-29 15:15:00,60.84,60.84,60.76,60.82,39499.0,51.5972,51.5972,51.5293,51.5802,39499.0
2020-04-29 15:20:00,60.82,60.88,60.81,60.87,23634.0,51.5802,51.6311,51.5718,51.6226,23634.0
2020-04-29 15:25:00,60.87,60.87,60.77,60.82,30318.0,51.6226,51.6226,51.5378,51.5802,30318.0
2020-04-29 15:30:00,60.82,60.92,60.8,60.9,57109.0,51.5802,51.665,51.5633,51.6481,57109.0
2020-04-29 15:35:00,60.9,60.93,60.82,60.85,50860.0,51.6481,51.6735,51.5802,51.6057,50860.0
2020-04-29 15:40:00,60.85,60.88,60.73,60.73,41367.0,51.6057,51.6311,51.5039,51.5039,41367.0
2020-04-29 15:45:00,60.71,60.73,60.58,60.63,72556.0,51.4869,51.5039,51.3767,51.4191,72556.0
2020-04-29 15:50:00,60.63,60.63,60.37,60.38,153564.0,51.4191,51.4191,51.1986,51.2071,153564.0
2020-04-29 15:55:00,60.38,60.38,60.21,60.3,215111.0,51.2071,51.2071,51.0629,51.1392,215111.0
2020-04-30 09:30:00,60.5,60.62,60.3,60.45,65562.0,51.3088,51.4106,51.1392,51.2664,65562.0
2020-04-30 09:35:00,60.46,60.82,60.4,60.6,38985.0,51.2749,51.5802,51.224,51.3937,38985.0
2020-04-30 09:40:00,60.54,60.54,60.15,60.15,18405.0,51.3428,51.3428,51.012,51.012,18405.0
2020-04-30 09:45:00,60.1,60.1,59.93,60.02,28148.0,50.9696,50.9696,50.8254,50.9018,28148.0
2020-04-30 09:50:00,60.02,60.15,59.95,60.13,21435.0,50.9018,51.012,50.8424,50.9951,21435.0
2020-04-30 09:55:00,60.13,60.19,60.08,60.11,24304.0,50.9951,51.0459,50.9527,50.9781,24304.0
2020-04-30 10:00:00,60.12,60.42,60.1,60.13,24299.0,50.9866,51.241,50.9696,50.9951,24299.0
2020-04-30 10:05:00,60.14,60.32,60.09,60.25,19390.0,51.0035,51.1562,50.9611,51.0968,19390.0
2020-04-30 10:10:00,60.25,60.34,60.15,60.17,34891.0,51.0968,51.1732,51.012,51.029,34891.0
2020-04-30 10:15:00,60.15,60.2,59.94,59.96,49400.0,51.012,51.0544,50.8339,50.8509,49400.0
2020-04-30 10:20:00,59.96,60.06,59.89,60.06,21598.0,50.8509,50.9357,50.7915,50.9357,21598.0
2020-04-30 10:25:00,60.07,60.45,60.03,60.42,16398.0,50.9442,51.2664,50.9103,51.241,16398.0
2020-04-30 10:30:00,60.41,60.58,60.36,60.38,34858.0,51.2325,51.3767,51.1901,51.2071,34858.0
2020-04-30 10:35:00,60.39,60.5,60.34,60.47,29795.0,51.2156,51.3088,51.1732,51.2834,29795.0
2020-04-30 10:40:00,60.46,60.51,60.32,60.33,67601.0,51.2749,51.3173,51.1562,51.1647,67601.0
2020-04-30 10:45:00,60.32,60.48,60.3,60.43,18245.0,51.1562,51.2919,51.1392,51.2495,18245.0
2020-04-30 10:50:00,60.42,60.5,60.37,60.39,25424.0,51.241,51.3088,51.1986,51.2156,25424.0
2020-04-30 10:55:00,60.38,60.5,60.36,60.39,50466.0,51.2071,51.3088,51.1901,51.2156,50466.0
2020-04-30 11:00:00,60.39,60.63,60.39,60.61,7510.0,51.2156,51.4191,51.2156,51.4021,7510.0
2020-04-30 11:05:00,60.62,60.63,60.48,60.57,19729.0,51.4106,51.4191,51.2919,51.3682,19729.0
2020-04-30 11:10:00,60.53,60.6,60.41,60.45,21905.0,51.3343,51.3937,51.2325,51.2664,21905.0
2020-04-30 11:15:00,60.46,60.56,60.41,60.53,24974.0,51.2749,51.3597,51.2325,51.3343,24974.0
2020-04-30 11:20:00,60.54,60.6,60.49,60.53,13656.0,51.3428,51.3937,51.3004,51.3343,13656.0
2020-04-30 11:25:00,60.53,60.56,60.44,60.44,12601.0,51.3343,51.3597,51.258,51.258,12601.0
2020-04-30 11:30:00,60.44,60.52,60.41,60.48,11355.0,51.258,51.3258,51.2325,51.2919,11355.0
2020-04-30 11:35:00,60.47,60.49,60.4,60.45,15994.0,51.2834,51.3004,51.224,51.2664,15994.0
2020-04-30 11:40:00,60.45,60.5,60.43,60.47,14237.0,51.2664,51.3088,51.2495,51.2834,14237.0
2020-04-30 11:45:00,60.48,60.49,60.35,60.37,20891.0,51.2919,51.3004,51.1816,51.1986,20891.0
2020-04-30 11:50:00,60.4,60.41,60.31,60.37,23980.0,51.224,51.2325,51.1477,51.1986,23980.0
2020-04-30 11:55:00,60.38,60.42,60.3,60.35,19526.0,51.2071,51.241,51.1392,51.1816,19526.0
2020-04-30 12:00:00,60.34,60.42,60.31,60.41,20555.0,51.1732,51.241,51.1477,51.2325,20555.0
2020-04-30 12:05:00,60.42,60.44,60.29,60.33,23100.0,51.241,51.258,51.1308,51.1647,23100.0
2020-04-30 12:10:00,60.33,60.37,60.22,60.28,35659.0,51.1647,51.1986,51.0714,51.1223,35659.0
2020-04-30 12:15:00,60.26,60.29,60.16,60.18,11618.0,51.1053,51.1308,51.0205,51.0375,11618.0
2020-04-30 12:20:00,60.2,60.25,60.17,60.21,11526.0,51.0544,51.0968,51.029,51.0629,11526.0
2020-04-30 12:25:00,60.19,60.28,60.17,60.25,9388.0,51.0459,51.1223,51.029,51.0968,9388.0
2020-04-30 12:30:00,60.26,60.26,60.13,60.16,11426.0,51.1053,51.1053,50.9951,51.0205,11426.0
2020-04-30 12:35:00,60.18,60.2,60.13,60.19,12700.0,51.0375,51.0544,50.9951,51.0459,12700.0
2020-04-30 12:40:00,60.19,60.22,60.13,60.16,17166.0,51.0459,51.0714,50.9951,51.0205,17166.0
2020-04-30 12:45:00,60.15,60.23,60.13,60.13,13391.0,51.012,51.0799,50.9951,50.9951,13391.0
2020-04-30 12:50:00,60.12,60.23,60.08,60.23,13731.0,50.9866,51.0799,50.9527,51.0799,13731.0
2020-04-30 12:55:00,60.22,60.23,60.15,60.18,20558.0,51.0714,51.0799,51.012,51.0375,20558.0
2020-04-30 13:00:00,60.19,60.19,60.07,60.07,12247.0,51.0459,51.0459,50.9442,50.9442,12247.0
2020-04-30 13:05:00,60.08,60.09,60.01,60.09,21262.0,50.9527,50.9611,50.8933,50.9611,21262.0
2020-04-30 13:10:00,60.08,60.24,60.08,60.24,15145.0,50.9527,51.0883,50.9527,51.0883,15145.0
2020-04-30 13:15:00,60.24,60.29,60.2,60.23,8259.0,51.0883,51.1308,51.0544,51.0799,8259.0
2020-04-30 13:20:00,60.2,60.24,60.18,60.18,6305.0,51.0544,51.0883,51.0375,51.0375,6305.0
2020-04-30 13:25:00,60.18,60.19,60.14,60.14,8940.0,51.0375,51.0459,51.0035,51.0035,8940.0
2020-04-30 13:30:00,60.12,60.14,60.06,60.13,22847.0,50.9866,51.0035,50.9357,50.9951,22847.0
2020-04-30 13:35:00,60.13,60.17,60.05,60.05,13110.0,50.9951,51.029,50.9272,50.9272,13110.0
2020-04-30 13:40:00,60.06,60.06,59.92,59.97,31833.0,50.9357,50.9357,50.817,50.8594,31833.0
2020-04-30 13:45:00,59.96,60.0,59.91,59.92,25386.0,50.8509,50.8848,50.8085,50.817,25386.0
2020-04-30 13:50:00,59.92,59.93,59.8,59.87,42635.0,50.817,50.8254,50.7152,50.7746,42635.0
2020-04-30 13:55:00,59.87,59.91,59.82,59.85,8333.0,50.7746,50.8085,50.7322,50.7576,8333.0
2020-04-30 14:00:00,59.85,59.88,59.77,59.81,17807.0,50.7576,50.783,50.6897,50.7237,17807.0
2020-04-30 14:05:00,59.81,59.87,59.77,59.85,10945.0,50.7237,50.7746,50.6897,50.7576,10945.0
2020-04-30 14:10:00,59.85,59.87,59.78,59.87,10614.0,50.7576,50.7746,50.6982,50.7746,10614.0
2020-04-30 14:15:00,59.86,59.87,59.77,59.85,65381.0,50.7661,50.7746,50.6897,50.7576,65381.0
2020-04-30 14:20:00,59.84,59.88,59.82,59.85,19795.0,50.7491,50.783,50.7322,50.7576,19795.0
2020-04-30 14:25:00,59.85,59.85,59.8,59.83,11956.0,50.7576,50.7576,50.7152,50.7406,11956.0
2020-04-30 14:30:00,59.83,59.9,59.83,59.9,31464.0,50.7406,50.8,50.7406,50.8,31464.0
2020-04-30 14:35:00,59.9,59.94,59.85,59.9,34094.0,50.8,50.8339,50.7576,50.8,34094.0
2020-04-30 14:40:00,59.9,59.91,59.78,59.8,49545.0,50.8,50.8085,50.6982,50.7152,49545.0
2020-04-30 14:45:00,59.8,59.83,59.75,59.76,36352.0,50.7152,50.7406,50.6728,50.6813,36352.0
2020-04-30 14:50:00,59.76,59.78,59.67,59.69,29924.0,50.6813,50.6982,50.6049,50.6219,29924.0
2020-04-30 14:55:00,59.68,59.72,59.61,59.67,13101.0,50.6134,50.6473,50.5541,50.6049,13101.0
2020-04-30 15:00:00,59.67,59.69,59.54,59.57,52775.0,50.6049,50.6219,50.4947,50.5201,52775.0
2020-04-30 15:05:00,59.58,59.67,59.56,59.63,17382.0,50.5286,50.6049,50.5117,50.571,17382.0
2020-04-30 15:10:00,59.62,59.72,59.61,59.72,10919.0,50.5625,50.6473,50.5541,50.6473,10919.0
2020-04-30 15:15:00,59.71,59.93,59.71,59.9,17639.0,50.6389,50.8254,50.6389,50.8,17639.0
2020-04-30 15:20:00,59.9,60.02,59.9,60.02,27494.0,50.8,50.9018,50.8,50.9018,27494.0
2020-04-30 15:25:00,60.03,60.04,59.89,59.9,16357.0,50.9103,50.9187,50.7915,50.8,16357.0
2020-04-30 15:30:00,59.9,59.95,59.85,59.89,20009.0,50.8,50.8424,50.7576,50.7915,20009.0
2020-04-30 15:35:00,59.91,59.92,59.77,59.81,35037.0,50.8085,50.817,50.6897,50.7237,35037.0
2020-04-30 15:40:00,59.81,59.83,59.71,59.8,41367.0,50.7237,50.7406,50.6389,50.7152,41367.0
2020-04-30 15:45:00,59.81,59.83,59.74,59.74,40047.0,50.7237,50.7406,50.6643,50.6643,40047.0
2020-04-30 15:50:00,59.75,60.05,59.74,60.04,82240.0,50.6728,50.9272,50.6643,50.9187,82240.0
2020-04-30 15:55:00,60.05,60.11,59.85,59.85,185514.0,50.9272,50.9781,50.7576,50.7576,185514.0
2020-05-01 09:30:00,59.5,60.0,59.5,59.71,107958.0,50.4608,50.8848,50.4608,50.6389,107958.0
2020-05-01 09:35:00,59.66,59.66,59.14,59.26,38028.0,50.5965,50.5965,50.1555,50.2572,38028.0
2020-05-01 09:40:00,59.25,59.65,59.17,59.62,21571.0,50.2487,50.588,50.1809,50.5625,21571.0
2020-05-01 09:45:00,59.63,59.91,59.61,59.89,18468.0,50.571,50.8085,50.5541,50.7915,18468.0
2020-05-01 09:50:00,59.88,60.06,59.85,60.06,42609.0,50.783,50.9357,50.7576,50.9357,42609.0
2020-05-01 09:55:00,60.09,60.2,60.06,60.18,66977.0,50.9611,51.0544,50.9357,51.0375,66977.0
2020-05-01 10:00:00,60.2,60.2,59.94,59.96,19932.0,51.0544,51.0544,50.8339,50.8509,19932.0
2020-05-01 10:05:00,59.93,60.09,59.91,60.01,18407.0,50.8254,50.9611,50.8085,50.8933,18407.0
2020-05-01 10:10:00,59.95,59.97,59.83,59.85,33377.0,50.8424,50.8594,50.7406,50.7576,33377.0
2020-05-01 10:15:00,59.83,60.06,59.8,60.02,39993.0,50.7406,50.9357,50.7152,50.9018,39993.0
2020-05-01 10:20:00,60.03,60.1,59.97,60.04,16534.0,50.9103,50.9696,50.8594,50.9187,16534.0
2020-05-01 10:25:00,60.05,60.2,60.04,60.18,45769.0,50.9272,51.0544,50.9187,51.0375,45769.0
2020-05-01 10:30:00,60.18,60.31,60.12,60.29,63048.0,51.0375,51.1477,50.9866,51.1308,63048.0
2020-05-01 10:35:00,60.3,60.39,60.25,60.33,36044.0,51.1392,51.2156,51.0968,51.1647,36044.0
2020-05-01 10:40:00,60.33,60.47,60.32,60.39,26621.0,51.1647,51.2834,51.1562,51.2156,26621.0
2020-05-01 10:45:00,60.38,60.55,60.36,60.53,41544.0,51.2071,51.3513,51.1901,51.3343,41544.0
2020-05-01 10:50:00,60.52,60.55,60.35,60.38,20549.0,51.3258,51.3513,51.1816,51.2071,20549.0
2020-05-01 10:55:00,60.37,60.38,60.05,60.05,22371.0,51.1986,51.2071,50.9272,50.9272,22371.0
2020-05-01 11:00:00,60.05,60.16,60.03,60.15,20199.0,50.9272,51.0205,50.9103,51.012,20199.0
2020-05-01 11:05:00,60.14,60.23,60.09,60.16,15706.0,51.0035,51.0799,50.9611,51.0205,15706.0
2020-05-01 11:10:00,60.19,60.3,60.19,60.26,9606.0,51.0459,51.1392,51.0459,51.1053,9606.0
2020-05-01 11:15:00,60.25,60.25,60.19,60.22,16658.0,51.0968,51.0968,51.0459,51.0714,16658.0
2020-05-01 11:20:00,60.2,60.24,60.14,60.16,22153.0,51.0544,51.0883,51.0035,51.0205,22153.0
2020-05-01 11:25:00,60.16,60.22,60.1,60.19,12416.0,51.0205,51.0714,50.9696,51.0459,12416.0
2020-05-01 11:30:00,60.18,60.22,60.17,60.19,8423.0,51.0375,51.0714,51.029,51.0459,8423.0
2020-05-01 11:35:00,60.2,60.27,60.14,60.25,19115.0,51.0544,51.1138,51.0035,51.0968,19115.0
2020-05-01 11:40:00,60.25,60.25,60.17,60.21,9422.0,51.0968,51.0968,51.029,51.0629,9422.0
2020-05-01 11:45:00,60.19,60.2,60.01,60.01,22734.0,51.0459,51.0544,50.8933,50.8933,22734.0
2020-05-01 11:50:00,60.01,60.01,59.93,59.96,20714.0,50.8933,50.8933,50.8254,50.8509,20714.0
2020-05-01 11:55:00,59.96,59.98,59.9,59.96,13383.0,50.8509,50.8678,50.8,50.8509,13383.0
2020-05-01 12:00:00,59.96,59.96,59.83,59.83,33489.0,50.8509,50.8509,50.7406,50.7406,33489.0
2020-05-01 12:05:00,59.81,59.84,59.76,59.83,18903.0,50.7237,50.7491,50.6813,50.7406,18903.0
2020-05-01 12:10:00,59.84,59.91,59.8,59.81,20191.0,50.7491,50.8085,50.7152,50.7237,20191.0
2020-05-01 12:15:00,59.8,59.82,59.71,59.72,28340.0,50.7152,50.7322,50.6389,50.6473,28340.0
2020-05-01 12:20:00,59.71,59.82,59.65,59.82,28736.0,50.6389,50.7322,50.588,50.7322,28736.0
2020-05-01 12:25:00,59.84,59.84,59.78,59.8,22020.0,50.7491,50.7491,50.6982,50.7152,22020.0
2020-05-01 12:30:00,59.79,59.82,59.68,59.79,9857.0,50.7067,50.7322,50.6134,50.7067,9857.0
2020-05-01 12:35:00,59.8,59.85,59.72,59.82,17584.0,50.7152,50.7576,50.6473,50.7322,17584.0
2020-05-01 12:40:00,59.82,59.83,59.74,59.77,9466.0,50.7322,50.7406,50.6643,50.6897,9466.0
2020-05-01 12:45:00,59.77,59.85,59.77,59.84,12539.0,50.6897,50.7576,50.6897,50.7491,12539.0
2020-05-01 12:50:00,59.84,59.84,59.76,59.8,6201.0,50.7491,50.7491,50.6813,50.7152,6201.0
2020-05-01 12:55:00,59.77,59.8,59.75,59.78,4323.0,50.6897,50.7152,50.6728,50.6982,4323.0
2020-05-01 13:00:00,59.78,59.8,59.66,59.67,36797.0,50.6982,50.7152,50.5965,50.6049,36797.0
2020-05-01 13:05:00,59.69,59.7,59.56,59.57,48115.0,50.6219,50.6304,50.5117,50.5201,48115.0
2020-05-01 13:10:00,59.59,59.6,59.54,59.56,8216.0,50.5371,50.5456,50.4947,50.5117,8216.0
2020-05-01 13:15:00,59.55,59.57,59.4,59.41,45793.0,50.5032,50.5201,50.376,50.3844,45793.0
2020-05-01 13:20:00,59.41,59.42,59.29,59.3,45916.0,50.3844,50.3929,50.2827,50.2912,45916.0
2020-05-01 13:25:00,59.3,59.44,59.29,59.44,12769.0,50.2912,50.4099,50.2827,50.4099,12769.0
2020-05-01 13:30:00,59.44,59.54,59.41,59.51,7234.0,50.4099,50.4947,50.3844,50.4692,7234.0
2020-05-01 13:35:00,59.49,59.51,59.46,59.47,9711.0,50.4523,50.4692,50.4268,50.4353,9711.0
2020-05-01 13:40:00,59.47,59.5,59.39,59.4,21144.0,50.4353,50.4608,50.3675,50.376,21144.0
2020-05-01 13:45:00,59.4,59.41,59.31,59.33,13858.0,50.376,50.3844,50.2996,50.3166,13858.0
2020-05-01 13:50:00,59.33,59.34,59.27,59.3,16051.0,50.3166,50.3251,50.2657,50.2912,16051.0
2020-05-01 13:55:00,59.3,59.4,59.29,59.35,11917.0,50.2912,50.376,50.2827,50.3336,11917.0
2020-05-01 14:00:00,59.34,59.36,59.28,59.3,16516.0,50.3251,50.342,50.2742,50.2912,16516.0
2020-05-01 14:05:00,59.28,59.3,59.21,59.22,21050.0,50.2742,50.2912,50.2148,50.2233,21050.0
2020-05-01 14:10:00,59.22,59.22,59.11,59.12,27411.0,50.2233,50.2233,50.13,50.1385,27411.0
2020-05-01 14:15:00,59.13,59.28,59.12,59.27,13618.0,50.147,50.2742,50.1385,50.2657,13618.0
2020-05-01 14:20:00,59.28,59.35,59.28,59.33,9965.0,50.2742,50.3336,50.2742,50.3166,9965.0
2020-05-01 14:25:00,59.33,59.36,59.26,59.27,11058.0,50.3166,50.342,50.2572,50.2657,11058.0
2020-05-01 14:30:00,59.28,59.31,59.23,59.31,11378.0,50.2742,50.2996,50.2318,50.2996,11378.0
2020-05-01 14:35:00,59.31,59.31,59.26,59.29,6333.0,50.2996,50.2996,50.2572,50.2827,6333.0
2020-05-01 14:40:00,59.29,59.33,59.26,59.29,10547.0,50.2827,50.3166,50.2572,50.2827,10547.0
2020-05-01 14:45:00,59.29,59.37,59.25,59.35,32485.0,50.2827,50.3505,50.2487,50.3336,32485.0
2020-05-01 14:50:00,59.34,59.4,59.29,59.4,19246.0,50.3251,50.376,50.2827,50.376,19246.0
2020-05-01 14:55:00,59.42,59.53,59.4,59.49,9889.0,50.3929,50.4862,50.376,50.4523,9889.0
2020-05-01 15:00:00,59.49,59.55,59.44,59.46,16742.0,50.4523,50.5032,50.4099,50.4268,16742.0
2020-05-01 15:05:00,59.46,59.51,59.44,59.49,9297.0,50.4268,50.4692,50.4099,50.4523,9297.0
2020-05-01 15:10:00,59.49,59.6,59.47,59.56,12240.0,50.4523,50.5456,50.4353,50.5117,12240.0
2020-05-01 15:15:00,59.57,59.63,59.54,59.61,15345.0,50.5201,50.571,50.4947,50.5541,15345.0
2020-05-01 15:20:00,59.61,59.66,59.58,59.58,18948.0,50.5541,50.5965,50.5286,50.5286,18948.0
2020-05-01 15:25:00,59.57,59.57,59.47,59.54,20914.0,50.5201,50.5201,50.4353,50.4947,20914.0
2020-05-01 15:30:00,59.54,59.57,59.44,59.45,33220.0,50.4947,50.5201,50.4099,50.4184,33220.0
2020-05-01 15:35:00,59.46,59.55,59.44,59.53,23618.0,50.4268,50.5032,50.4099,50.4862,23618.0
2020-05-01 15:40:00,59.54,59.63,59.49,59.57,23892.0,50.4947,50.571,50.4523,50.5201,23892.0
2020-05-01 15:45:00,59.55,59.67,59.43,59.63,30781.0,50.5032,50.6049,50.4014,50.571,30781.0
2020-05-01 15:50:00,59.63,59.63,59.35,59.37,49921.0,50.571,50.571,50.3336,50.3505,49921.0
2020-05-01 15:55:00,59.37,59.59,59.37,59.58,117761.0,50.3505,50.5371,50.3505,50.5286,117761.0
2020-05-04 09:30:00,59.84,60.06,59.74,59.81,78928.0,50.7491,50.9357,50.6643,50.7237,78928.0
2020-05-04 09:35:00,59.79,59.87,59.39,59.42,24325.0,50.7067,50.7746,50.3675,50.3929,24325.0
2020-05-04 09:40:00,59.39,59.47,59.15,59.22,31636.0,50.3675,50.4353,50.1639,50.2233,31636.0
2020-05-04 09:45:00,59.22,59.3,59.04,59.08,38826.0,50.2233,50.2912,50.0707,50.1046,38826.0
2020-05-04 09:50:00,59.04,59.16,59.01,59.1,25575.0,50.0707,50.1724,50.0452,50.1215,25575.0
2020-05-04 09:55:00,59.08,59.2,58.91,58.92,24481.0,50.1046,50.2063,49.9604,49.9689,24481.0
2020-05-04 10:00:00,58.91,59.14,58.89,59.07,26383.0,49.9604,50.1555,49.9434,50.0961,26383.0
2020-05-04 10:05:00,59.05,59.06,58.79,58.89,28382.0,50.0791,50.0876,49.8586,49.9434,28382.0
2020-05-04 10:10:00,58.91,58.97,58.83,58.92,20088.0,49.9604,50.0113,49.8926,49.9689,20088.0
2020-05-04 10:15:00,58.93,59.15,58.89,59.12,20058.0,49.9774,50.1639,49.9434,50.1385,20058.0
2020-05-04 10:20:00,59.11,59.26,59.08,59.15,32340.0,50.13,50.2572,50.1046,50.1639,32340.0
2020-05-04 10:25:00,59.14,59.23,59.1,59.23,22006.0,50.1555,50.2318,50.1215,50.2318,22006.0
2020-05-04 10:30:00,59.22,59.41,59.2,59.31,19890.0,50.2233,50.3844,50.2063,50.2996,19890.0
2020-05-04 10:35:00,59.3,59.49,59.3,59.47,10522.0,50.2912,50.4523,50.2912,50.4353,10522.0
2020-05-04 10:40:00,59.46,59.48,59.33,59.34,15587.0,50.4268,50.4438,50.3166,50.3251,15587.0
2020-05-04 10:45:00,59.35,59.44,59.35,59.37,17406.0,50.3336,50.4099,50.3336,50.3505,17406.0
2020-05-04 10:50:00,59.38,59.39,59.29,59.34,14812.0,50.359,50.3675,50.2827,50.3251,14812.0
2020-05-04 10:55:00,59.35,59.37,59.24,59.25,20933.0,50.3336,50.3505,50.2403,50.2487,20933.0
2020-05-04 11:00:00,59.23,59.36,59.22,59.32,16114.0,50.2318,50.342,50.2233,50.3081,16114.0
2020-05-04 11:05:00,59.34,59.48,59.34,59.45,20301.0,50.3251,50.4438,50.3251,50.4184,20301.0
2020-05-04 11:10:00,59.45,59.53,59.44,59.48,16657.0,50.4184,50.4862,50.4099,50.4438,16657.0
2020-05-04 11:15:00,59.51,59.58,59.49,59.56,10986.0,50.4692,50.5286,50.4523,50.5117,10986.0
2020-05-04 11:20:00,59.55,59.76,59.54,59.75,22809.0,50.5032,50.6813,50.4947,50.6728,22809.0
2020-05-04 11:25:00,59.74,59.75,59.6,59.68,15677.0,50.6643,50.6728,50.5456,50.6134,15677.0
2020-05-04 11:30:00,59.68,59.74,59.64,59.7,13268.0,50.6134,50.6643,50.5795,50.6304,13268.0
2020-05-04 11:35:00,59.72,59.79,59.7,59.77,12799.0,50.6473,50.7067,50.6304,50.6897,12799.0
2020-05-04 11:40:00,59.77,59.83,59.75,59.78,21697.0,50.6897,50.7406,50.6728,50.6982,21697.0
2020-05-04 11:45:00,59.8,59.91,59.78,59.88,20179.0,50.7152,50.8085,50.6982,50.783,20179.0
2020-05-04 11:50:00,59.88,59.93,59.84,59.92,16332.0,50.783,50.8254,50.7491,50.817,16332.0
2020-05-04 11:55:00,59.91,59.99,59.87,59.88,66581.0,50.8085,50.8763,50.7746,50.783,66581.0
2020-05-04 12:00:00,59.88,59.92,59.74,59.85,13951.0,50.783,50.817,50.6643,50.7576,13951.0
2020-05-04 12:05:00,59.86,59.9,59.79,59.81,23499.0,50.7661,50.8,50.7067,50.7237,23499.0
2020-05-04 12:10:00,59.85,59.86,59.73,59.77,15750.0,50.7576,50.7661,50.6558,50.6897,15750.0
2020-05-04 12:15:00,59.77,59.77,59.65,59.71,20301.0,50.6897,50.6897,50.588,50.6389,20301.0
2020-05-04 12:20:00,59.7,59.76,59.69,59.75,11605.0,50.6304,50.6813,50.6219,50.6728,11605.0
2020-05-04 12:25:00,59.76,59.77,59.71,59.71,12770.0,50.6813,50.6897,50.6389,50.6389,12770.0
2020-05-04 12:30:00,59.71,59.71,59.51,59.53,31425.0,50.6389,50.6389,50.4692,50.4862,31425.0
2020-05-04 12:35:00,59.53,59.55,59.45,59.49,32197.0,50.4862,50.5032,50.4184,50.4523,32197.0
2020-05-04 12:40:00,59.48,59.56,59.44,59.56,14019.0,50.4438,50.5117,50.4099,50.5117,14019.0
2020-05-04 12:45:00,59.57,59.62,59.55,59.61,16811.0,50.5201,50.5625,50.5032,50.5541,16811.0
2020-05-04 12:50:00,59.6,59.65,59.53,59.53,16286.0,50.5456,50.588,50.4862,50.4862,16286.0
2020-05-04 12:55:00,59.53,59.56,59.5,59.53,11600.0,50.4862,50.5117,50.4608,50.4862,11600.0
2020-05-04 13:00:00,59.56,59.58,59.51,59.55,13796.0,50.5117,50.5286,50.4692,50.5032,13796.0
2020-05-04 13:05:00,59.56,59.58,59.53,59.58,10778.0,50.5117,50.5286,50.4862,50.5286,10778.0
2020-05-04 13:10:00,59.59,59.61,59.49,59.59,13859.0,50.5371,50.5541,50.4523,50.5371,13859.0
2020-05-04 13:15:00,59.61,59.64,59.51,59.59,19314.0,50.5541,50.5795,50.4692,50.5371,19314.0
2020-05-04 13:20:00,59.6,59.7,59.59,59.66,8428.0,50.5456,50.6304,50.5371,50.5965,8428.0
2020-05-04 13:25:00,59.7,59.75,59.65,59.73,17528.0,50.6304,50.6728,50.588,50.6558,17528.0
2020-05-04 13:30:00,59.74,59.79,59.74,59.74,13065.0,50.6643,50.7067,50.6643,50.6643,13065.0
2020-05-04 13:35:00,59.75,59.83,59.74,59.79,21330.0,50.6728,50.7406,50.6643,50.7067,21330.0
2020-05-04 13:40:00,59.8,59.85,59.78,59.81,16546.0,50.7152,50.7576,50.6982,50.7237,16546.0
2020-05-04 13:45:00,59.82,59.84,59.77,59.77,10480.0,50.7322,50.7491,50.6897,50.6897,10480.0
2020-05-04 13:50:00,59.77,59.82,59.75,59.8,10006.0,50.6897,50.7322,50.6728,50.7152,10006.0
2020-05-04 13:55:00,59.8,59.84,59.8,59.83,15571.0,50.7152,50.7491,50.7152,50.7406,15571.0
2020-05-04 14:00:00,59.83,59.93,59.83,59.92,18303.0,50.7406,50.8254,50.7406,50.817,18303.0
2020-05-04 14:05:00,59.93,59.93,59.82,59.83,13435.0,50.8254,50.8254,50.7322,50.7406,13435.0
2020-05-04 14:10:00,59.82,59.83,59.77,59.79,19620.0,50.7322,50.7406,50.6897,50.7067,19620.0
2020-05-04 14:15:00,59.79,59.83,59.76,59.79,9560.0,50.7067,50.7406,50.6813,50.7067,9560.0
2020-05-04 14:20:00,59.78,59.8,59.73,59.79,12817.0,50.6982,50.7152,50.6558,50.7067,12817.0
2020-05-04 14:25:00,59.8,59.81,59.76,59.8,12819.0,50.7152,50.7237,50.6813,50.7152,12819.0
2020-05-04 14:30:00,59.82,59.9,59.78,59.79,16250.0,50.7322,50.8,50.6982,50.7067,16250.0
2020-05-04 14:35:00,59.79,59.79,59.68,59.69,12124.0,50.7067,50.7067,50.6134,50.6219,12124.0
2020-05-04 14:40:00,59.67,59.72,59.66,59.69,7655.0,50.6049,50.6473,50.5965,50.6219,7655.0
2020-05-04 14:45:00,59.68,59.77,59.68,59.77,11120.0,50.6134,50.6897,50.6134,50.6897,11120.0
2020-05-04 14:50:00,59.75,59.83,59.75,59.78,8178.0,50.6728,50.7406,50.6728,50.6982,8178.0
2020-05-04 14:55:00,59.78,59.82,59.75,59.79,18700.0,50.6982,50.7322,50.6728,50.7067,18700.0
2020-05-04 15:00:00,59.79,59.8,59.76,59.78,6759.0,50.7067,50.7152,50.6813,50.6982,6759.0
2020-05-04 15:05:00,59.77,59.78,59.69,59.73,13915.0,50.6897,50.6982,50.6219,50.6558,13915.0
2020-05-04 15:10:00,59.75,59.82,59.74,59.8,10451.0,50.6728,50.7322,50.6643,50.7152,10451.0
2020-05-04 15:15:00,59.8,59.81,59.77,59.8,12158.0,50.7152,50.7237,50.6897,50.7152,12158.0
2020-05-04 15:20:00,59.8,59.84,59.79,59.83,11826.0,50.7152,50.7491,50.7067,50.7406,11826.0
2020-05-04 15:25:00,59.83,59.86,59.78,59.85,10499.0,50.7406,50.7661,50.6982,50.7576,10499.0
2020-05-04 15:30:00,59.84,59.88,59.8,59.86,14319.0,50.7491,50.783,50.7152,50.7661,14319.0
2020-05-04 15:35:00,59.85,59.86,59.8,59.81,7401.0,50.7576,50.7661,50.7152,50.7237,7401.0
2020-05-04 15:40:00,59.82,59.95,59.81,59.95,20840.0,50.7322,50.8424,50.7237,50.8424,20840.0
2020-05-04 15:45:00,59.95,60.0,59.91,59.98,23357.0,50.8424,50.8848,50.8085,50.8678,23357.0
2020-05-04 15:50:00,59.97,59.98,59.64,59.64,69548.0,50.8594,50.8678,50.5795,50.5795,69548.0
2020-05-04 15:55:00,59.65,59.78,59.61,59.74,104514.0,50.588,50.6982,50.5541,50.6643,104514.0
2020-05-05 09:30:00,59.7,59.89,59.51,59.89,105130.0,50.6304,50.7915,50.4692,50.7915,105130.0
2020-05-05 09:35:00,59.83,60.05,59.82,59.93,23303.0,50.7406,50.9272,50.7322,50.8254,23303.0
2020-05-05 09:40:00,59.94,60.08,59.69,59.69,25926.0,50.8339,50.9527,50.6219,50.6219,25926.0
2020-05-05 09:45:00,59.71,59.71,59.61,59.69,46685.0,50.6389,50.6389,50.5541,50.6219,46685.0
2020-05-05 09:50:00,59.69,59.78,59.57,59.77,30121.0,50.6219,50.6982,50.5201,50.6897,30121.0
2020-05-05 09:55:00,59.79,59.83,59.68,59.7,19286.0,50.7067,50.7406,50.6134,50.6304,19286.0
2020-05-05 10:00:00,59.68,59.69,59.45,59.46,19089.0,50.6134,50.6219,50.4184,50.4268,19089.0
2020-05-05 10:05:00,59.46,59.63,59.46,59.56,24622.0,50.4268,50.571,50.4268,50.5117,24622.0
2020-05-05 10:10:00,59.58,59.61,59.47,59.58,14244.0,50.5286,50.5541,50.4353,50.5286,14244.0
2020-05-05 10:15:00,59.59,59.76,59.59,59.7,12213.0,50.5371,50.6813,50.5371,50.6304,12213.0
2020-05-05 10:20:00,59.68,59.71,59.55,59.57,15089.0,50.6134,50.6389,50.5032,50.5201,15089.0
2020-05-05 10:25:00,59.58,59.76,59.57,59.76,16169.0,50.5286,50.6813,50.5201,50.6813,16169.0
2020-05-05 10:30:00,59.76,59.82,59.67,59.81,13352.0,50.6813,50.7322,50.6049,50.7237,13352.0
2020-05-05 10:35:00,59.81,59.89,59.8,59.84,12376.0,50.7237,50.7915,50.7152,50.7491,12376.0
2020-05-05 10:40:00,59.83,59.98,59.82,59.96,14158.0,50.7406,50.8678,50.7322,50.8509,14158.0
2020-05-05 10:45:00,59.96,60.05,59.91,59.98,16294.0,50.8509,50.9272,50.8085,50.8678,16294.0
2020-05-05 10:50:00,59.99,59.99,59.79,59.79,9063.0,50.8763,50.8763,50.7067,50.7067,9063.0
2020-05-05 10:55:00,59.79,59.97,59.78,59.92,11704.0,50.7067,50.8594,50.6982,50.817,11704.0
2020-05-05 11:00:00,59.91,59.99,59.83,59.86,11994.0,50.8085,50.8763,50.7406,50.7661,11994.0
2020-05-05 11:05:00,59.84,59.96,59.79,59.9,20240.0,50.7491,50.8509,50.7067,50.8,20240.0
2020-05-05 11:10:00,59.87,59.91,59.81,59.84,20274.0,50.7746,50.8085,50.7237,50.7491,20274.0
2020-05-05 11:15:00,59.84,59.98,59.84,59.96,43246.0,50.7491,50.8678,50.7491,50.8509,43246.0
2020-05-05 11:20:00,59.96,60.02,59.94,59.98,25934.0,50.8509,50.9018,50.8339,50.8678,25934.0
2020-05-05 11:25:00,59.98,60.06,59.97,60.05,27623.0,50.8678,50.9357,50.8594,50.9272,27623.0
2020-05-05 11:30:00,60.06,60.08,59.99,60.02,17307.0,50.9357,50.9527,50.8763,50.9018,17307.0
2020-05-05 11:35:00,60.01,60.13,60.0,60.1,28898.0,50.8933,50.9951,50.8848,50.9696,28898.0
2020-05-05 11:40:00,60.09,60.16,60.06,60.12,14720.0,50.9611,51.0205,50.9357,50.9866,14720.0
2020-05-05 11:45:00,60.1,60.16,60.1,60.14,8822.0,50.9696,51.0205,50.9696,51.0035,8822.0
2020-05-05 11:50:00,60.13,60.2,60.13,60.15,19972.0,50.9951,51.0544,50.9951,51.012,19972.0
2020-05-05 11:55:00,60.15,60.29,60.14,60.27,10690.0,51.012,51.1308,51.0035,51.1138,10690.0
2020-05-05 12:00:00,60.25,60.3,60.19,60.2,24223.0,51.0968,51.1392,51.0459,51.0544,24223.0
2020-05-05 12:05:00,60.2,60.25,60.15,60.25,21326.0,51.0544,51.0968,51.012,51.0968,21326.0
2020-05-05 12:10:00,60.25,60.33,60.24,60.3,13821.0,51.0968,51.1647,51.0883,51.1392,13821.0
2020-05-05 12:15:00,60.3,60.3,60.2,60.28,17614.0,51.1392,51.1392,51.0544,51.1223,17614.0
2020-05-05 12:20:00,60.29,60.37,60.22,60.22,7986.0,51.1308,51.1986,51.0714,51.0714,7986.0
2020-05-05 12:25:00,60.23,60.25,60.16,60.17,16419.0,51.0799,51.0968,51.0205,51.029,16419.0
2020-05-05 12:30:00,60.19,60.19,60.08,60.09,12515.0,51.0459,51.0459,50.9527,50.9611,12515.0
2020-05-05 12:35:00,60.09,60.1,60.04,60.09,8321.0,50.9611,50.9696,50.9187,50.9611,8321.0
2020-05-05 12:40:00,60.09,60.11,60.02,60.03,25663.0,50.9611,50.9781,50.9018,50.9103,25663.0
2020-05-05 12:45:00,60.04,60.07,59.95,59.98,21140.0,50.9187,50.9442,50.8424,50.8678,21140.0
2020-05-05 12:50:00,60.0,60.0,59.87,59.87,20296.0,50.8848,50.8848,50.7746,50.7746,20296.0
2020-05-05 12:55:00,59.87,59.92,59.84,59.88,14015.0,50.7746,50.817,50.7491,50.783,14015.0
2020-05-05 13:00:00,59.89,59.95,59.81,59.92,28980.0,50.7915,50.8424,50.7237,50.817,28980.0
2020-05-05 13:05:00,59.95,59.99,59.89,59.96,16321.0,50.8424,50.8763,50.7915,50.8509,16321.0
2020-05-05 13:10:00,59.97,60.13,59.97,60.13,14059.0,50.8594,50.9951,50.8594,50.9951,14059.0
2020-05-05 13:15:00,60.13,60.13,60.09,60.13,15547.0,50.9951,50.9951,50.9611,50.9951,15547.0
2020-05-05 13:20:00,60.14,60.18,60.09,60.13,14458.0,51.0035,51.0375,50.9611,50.9951,14458.0
2020-05-05 13:25:00,60.13,60.14,60.03,60.04,18987.0,50.9951,51.0035,50.9103,50.9187,18987.0
2020-05-05 13:30:00,60.04,60.08,60.03,60.07,13431.0,50.9187,50.9527,50.9103,50.9442,13431.0
2020-05-05 13:35:00,60.09,60.16,60.08,60.15,14250.0,50.9611,51.0205,50.9527,51.012,14250.0
2020-05-05 13:40:00,60.14,60.2,60.13,60.19,11218.0,51.0035,51.0544,50.9951,51.0459,11218.0
2020-05-05 13:45:00,60.19,60.22,60.18,60.18,8462.0,51.0459,51.0714,51.0375,51.0375,8462.0
2020-05-05 13:50:00,60.18,60.24,60.18,60.2,8663.0,51.0375,51.0883,51.0375,51.0544,8663.0
2020-05-05 13:55:00,60.2,60.24,60.19,60.23,9036.0,51.0544,51.0883,51.0459,51.0799,9036.0
2020-05-05 14:00:00,60.22,60.27,60.21,60.25,18302.0,51.0714,51.1138,51.0629,51.0968,18302.0
2020-05-05 14:05:00,60.25,60.28,60.22,60.27,8320.0,51.0968,51.1223,51.0714,51.1138,8320.0
2020-05-05 14:10:00,60.26,60.35,60.25,60.34,15054.0,51.1053,51.1816,51.0968,51.1732,15054.0
2020-05-05 14:15:00,60.34,60.45,60.33,60.43,52095.0,51.1732,51.2664,51.1647,51.2495,52095.0
2020-05-05 14:20:00,60.43,60.43,60.23,60.25,24980.0,51.2495,51.2495,51.0799,51.0968,24980.0
2020-05-05 14:25:00,60.26,60.28,60.19,60.2,11034.0,51.1053,51.1223,51.0459,51.0544,11034.0
2020-05-05 14:30:00,60.18,60.29,60.17,60.21,13538.0,51.0375,51.1308,51.029,51.0629,13538.0
2020-05-05 14:35:00,60.22,60.23,60.16,60.16,19602.0,51.0714,51.0799,51.0205,51.0205,19602.0
2020-05-05 14:40:00,60.16,60.22,60.15,60.2,9009.0,51.0205,51.0714,51.012,51.0544,9009.0
2020-05-05 14:45:00,60.2,60.26,60.18,60.25,6202.0,51.0544,51.1053,51.0375,51.0968,6202.0
2020-05-05 14:50:00,60.25,60.29,60.25,60.28,14754.0,51.0968,51.1308,51.0968,51.1223,14754.0
2020-05-05 14:55:00,60.27,60.31,60.23,60.3,12419.0,51.1138,51.1477,51.0799,51.1392,12419.0
2020-05-05 15:00:00,60.3,60.31,60.26,60.27,9737.0,51.1392,51.1477,51.1053,51.1138,9737.0
2020-05-05 15:05:00,60.29,60.31,60.11,60.14,48675.0,51.1308,51.1477,50.9781,51.0035,48675.0
2020-05-05 15:10:00,60.13,60.14,60.09,60.14,11414.0,50.9951,51.0035,50.9611,51.0035,11414.0
2020-05-05 15:15:00,60.14,60.14,59.99,60.0,27858.0,51.0035,51.0035,50.8763,50.8848,27858.0
2020-05-05 15:20:00,60.01,60.04,59.98,60.04,15868.0,50.8933,50.9187,50.8678,50.9187,15868.0
2020-05-05 15:25:00,60.05,60.08,59.91,59.98,23220.0,50.9272,50.9527,50.8085,50.8678,23220.0
2020-05-05 15:30:00,59.97,60.04,59.94,60.0,23309.0,50.8594,50.9187,50.8339,50.8848,23309.0
2020-05-05 15:35:00,59.98,60.03,59.89,59.93,18959.0,50.8678,50.9103,50.7915,50.8254,18959.0
2020-05-05 15:40:00,59.93,59.99,59.89,59.97,29625.0,50.8254,50.8763,50.7915,50.8594,29625.0
2020-05-05 15:45:00,59.96,59.97,59.88,59.91,34419.0,50.8509,50.8594,50.783,50.8085,34419.0
2020-05-05 15:50:00,59.92,60.0,59.9,59.94,60947.0,50.817,50.8848,50.8,50.8339,60947.0
2020-05-05 15:55:00,59.94,59.94,59.77,59.81,134206.0,50.8339,50.8339,50.6897,50.7237,134206.0
2020-05-06 09:30:00,59.97,60.39,59.92,60.18,79110.0,50.8594,51.2156,50.817,51.0375,79110.0
2020-05-06 09:35:00,60.18,60.22,59.82,59.83,27475.0,51.0375,51.0714,50.7322,50.7406,27475.0
2020-05-06 09:40:00,59.86,59.93,59.8,59.91,15691.0,50.7661,50.8254,50.7152,50.8085,15691.0
2020-05-06 09:45:00,59.87,59.87,59.59,59.71,23237.0,50.7746,50.7746,50.5371,50.6389,23237.0
2020-05-06 09:50:00,59.7,59.84,59.67,59.78,23334.0,50.6304,50.7491,50.6049,50.6982,23334.0
2020-05-06 09:55:00,59.73,59.88,59.66,59.68,41814.0,50.6558,50.783,50.5965,50.6134,41814.0
2020-05-06 10:00:00,59.7,59.85,59.64,59.73,44598.0,50.6304,50.7576,50.5795,50.6558,44598.0
2020-05-06 10:05:00,59.73,59.85,59.71,59.85,13092.0,50.6558,50.7576,50.6389,50.7576,13092.0
2020-05-06 10:10:00,59.87,59.9,59.66,59.68,14677.0,50.7746,50.8,50.5965,50.6134,14677.0
2020-05-06 10:15:00,59.69,59.84,59.68,59.82,12091.0,50.6219,50.7491,50.6134,50.7322,12091.0
2020-05-06 10:20:00,59.82,59.82,59.75,59.79,9245.0,50.7322,50.7322,50.6728,50.7067,9245.0
2020-05-06 10:25:00,59.81,59.81,59.54,59.58,20076.0,50.7237,50.7237,50.4947,50.5286,20076.0
2020-05-06 10:30:00,59.58,59.6,59.45,59.45,28749.0,50.5286,50.5456,50.4184,50.4184,28749.0
2020-05-06 10:35:00,59.44,59.46,59.31,59.39,11406.0,50.4099,50.4268,50.2996,50.3675,11406.0
2020-05-06 10:40:00,59.38,59.63,59.37,59.59,10912.0,50.359,50.571,50.3505,50.5371,10912.0
2020-05-06 10:45:00,59.61,59.73,59.59,59.66,12297.0,50.5541,50.6558,50.5371,50.5965,12297.0
2020-05-06 10:50:00,59.6,59.7,59.56,59.59,13777.0,50.5456,50.6304,50.5117,50.5371,13777.0
2020-05-06 10:55:00,59.59,59.6,59.49,59.53,14936.0,50.5371,50.5456,50.4523,50.4862,14936.0
2020-05-06 11:00:00,59.54,59.58,59.41,59.44,7786.0,50.4947,50.5286,50.3844,50.4099,7786.0
2020-05-06 11:05:00,59.44,59.48,59.36,59.46,11851.0,50.4099,50.4438,50.342,50.4268,11851.0
2020-05-06 11:10:00,59.45,59.53,59.39,59.48,14144.0,50.4184,50.4862,50.3675,50.4438,14144.0
2020-05-06 11:15:00,59.51,59.51,59.4,59.47,14043.0,50.4692,50.4692,50.376,50.4353,14043.0
2020-05-06 11:20:00,59.47,59.48,59.27,59.31,12805.0,50.4353,50.4438,50.2657,50.2996,12805.0
2020-05-06 11:25:00,59.32,59.42,59.24,59.35,26681.0,50.3081,50.3929,50.2403,50.3336,26681.0
2020-05-06 11:30:00,59.33,59.35,59.18,59.18,45981.0,50.3166,50.3336,50.1894,50.1894,45981.0
2020-05-06 11:35:00,59.2,59.37,59.19,59.33,23993.0,50.2063,50.3505,50.1979,50.3166,23993.0
2020-05-06 11:40:00,59.32,59.54,59.32,59.48,22211.0,50.3081,50.4947,50.3081,50.4438,22211.0
2020-05-06 11:45:00,59.48,59.52,59.44,59.51,18411.0,50.4438,50.4777,50.4099,50.4692,18411.0
2020-05-06 11:50:00,59.5,59.51,59.36,59.37,17243.0,50.4608,50.4692,50.342,50.3505,17243.0
2020-05-06 11:55:00,59.38,59.49,59.38,59.47,6026.0,50.359,50.4523,50.359,50.4353,6026.0
2020-05-06 12:00:00,59.45,59.57,59.42,59.57,13121.0,50.4184,50.5201,50.3929,50.5201,13121.0
2020-05-06 12:05:00,59.54,59.55,59.43,59.45,20636.0,50.4947,50.5032,50.4014,50.4184,20636.0
2020-05-06 12:10:00,59.45,59.48,59.39,59.43,11851.0,50.4184,50.4438,50.3675,50.4014,11851.0
2020-05-06 12:15:00,59.44,59.48,59.42,59.47,6957.0,50.4099,50.4438,50.3929,50.4353,6957.0
2020-05-06 12:20:00,59.47,59.47,59.4,59.44,9317.0,50.4353,50.4353,50.376,50.4099,9317.0
2020-05-06 12:25:00,59.45,59.54,59.43,59.52,10631.0,50.4184,50.4947,50.4014,50.4777,10631.0
2020-05-06 12:30:00,59.52,59.56,59.47,59.47,4791.0,50.4777,50.5117,50.4353,50.4353,4791.0
2020-05-06 12:35:00,59.48,59.54,59.47,59.53,9367.0,50.4438,50.4947,50.4353,50.4862,9367.0
2020-05-06 12:40:00,59.53,59.55,59.47,59.48,11431.0,50.4862,50.5032,50.4353,50.4438,11431.0
2020-05-06 12:45:00,59.49,59.52,59.45,59.48,8692.0,50.4523,50.4777,50.4184,50.4438,8692.0
2020-05-06 12:50:00,59.48,59.52,59.44,59.45,9398.0,50.4438,50.4777,50.4099,50.4184,9398.0
2020-05-06 12:55:00,59.46,59.55,59.46,59.51,9326.0,50.4268,50.5032,50.4268,50.4692,9326.0
2020-05-06 13:00:00,59.51,59.52,59.44,59.47,12071.0,50.4692,50.4777,50.4099,50.4353,12071.0
2020-05-06 13:05:00,59.48,59.49,59.37,59.38,8742.0,50.4438,50.4523,50.3505,50.359,8742.0
2020-05-06 13:10:00,59.37,59.43,59.36,59.4,8948.0,50.3505,50.4014,50.342,50.376,8948.0
2020-05-06 13:15:00,59.4,59.4,59.33,59.4,7470.0,50.376,50.376,50.3166,50.376,7470.0
2020-05-06 13:20:00,59.41,59.47,59.33,59.35,14597.0,50.3844,50.4353,50.3166,50.3336,14597.0
2020-05-06 13:25:00,59.37,59.45,59.34,59.43,8707.0,50.3505,50.4184,50.3251,50.4014,8707.0
2020-05-06 13:30:00,59.44,59.54,59.42,59.54,10843.0,50.4099,50.4947,50.3929,50.4947,10843.0
2020-05-06 13:35:00,59.54,59.54,59.48,59.54,5850.0,50.4947,50.4947,50.4438,50.4947,5850.0
2020-05-06 13:40:00,59.52,59.59,59.52,59.55,6180.0,50.4777,50.5371,50.4777,50.5032,6180.0
2020-05-06 13:45:00,59.54,59.61,59.51,59.52,21101.0,50.4947,50.5541,50.4692,50.4777,21101.0
2020-05-06 13:50:00,59.52,59.53,59.44,59.52,12937.0,50.4777,50.4862,50.4099,50.4777,12937.0
2020-05-06 13:55:00,59.52,59.52,59.45,59.46,15751.0,50.4777,50.4777,50.4184,50.4268,15751.0
2020-05-06 14:00:00,59.45,59.47,59.35,59.39,10229.0,50.4184,50.4353,50.3336,50.3675,10229.0
2020-05-06 14:05:00,59.36,59.37,59.27,59.29,10584.0,50.342,50.3505,50.2657,50.2827,10584.0
2020-05-06 14:10:00,59.28,59.29,59.18,59.24,40354.0,50.2742,50.2827,50.1894,50.2403,40354.0
2020-05-06 14:15:00,59.25,59.31,59.24,59.28,10622.0,50.2487,50.2996,50.2403,50.2742,10622.0
2020-05-06 14:20:00,59.28,59.3,59.24,59.27,10123.0,50.2742,50.2912,50.2403,50.2657,10123.0
2020-05-06 14:25:00,59.28,59.31,59.23,59.23,11355.0,50.2742,50.2996,50.2318,50.2318,11355.0
2020-05-06 14:30:00,59.22,59.26,59.18,59.22,10328.0,50.2233,50.2572,50.1894,50.2233,10328.0
2020-05-06 14:35:00,59.21,59.22,59.15,59.16,17053.0,50.2148,50.2233,50.1639,50.1724,17053.0
2020-05-06 14:40:00,59.16,59.2,59.13,59.18,11039.0,50.1724,50.2063,50.147,50.1894,11039.0
2020-05-06 14:45:00,59.17,59.23,59.14,59.2,10188.0,50.1809,50.2318,50.1555,50.2063,10188.0
2020-05-06 14:50:00,59.2,59.3,59.19,59.3,10828.0,50.2063,50.2912,50.1979,50.2912,10828.0
2020-05-06 14:55:00,59.28,59.28,59.17,59.18,19526.0,50.2742,50.2742,50.1809,50.1894,19526.0
2020-05-06 15:00:00,59.19,59.23,59.14,59.2,27660.0,50.1979,50.2318,50.1555,50.2063,27660.0
2020-05-06 15:05:00,59.2,59.3,59.18,59.27,19161.0,50.2063,50.2912,50.1894,50.2657,19161.0
2020-05-06 15:10:00,59.27,59.29,59.23,59.27,12217.0,50.2657,50.2827,50.2318,50.2657,12217.0
2020-05-06 15:15:00,59.27,59.36,59.26,59.35,25818.0,50.2657,50.342,50.2572,50.3336,25818.0
2020-05-06 15:20:00,59.34,59.4,59.31,59.31,25948.0,50.3251,50.376,50.2996,50.2996,25948.0
2020-05-06 15:25:00,59.32,59.33,59.18,59.19,17016.0,50.3081,50.3166,50.1894,50.1979,17016.0
2020-05-06 15:30:00,59.18,59.2,59.08,59.09,41241.0,50.1894,50.2063,50.1046,50.1131,41241.0
2020-05-06 15:35:00,59.09,59.15,59.08,59.13,29348.0,50.1131,50.1639,50.1046,50.147,29348.0
2020-05-06 15:40:00,59.14,59.14,59.02,59.11,33974.0,50.1555,50.1555,50.0537,50.13,33974.0
2020-05-06 15:45:00,59.1,59.15,59.02,59.02,45162.0,50.1215,50.1639,50.0537,50.0537,45162.0
2020-05-06 15:50:00,59.07,59.19,59.03,59.14,93855.0,50.0961,50.1979,50.0622,50.1555,93855.0
2020-05-06 15:55:00,59.13,59.15,58.94,58.97,207000.0,50.147,50.1639,49.9858,50.0113,207000.0
2020-05-07 09:30:00,59.39,59.5,58.88,58.88,77499.0,50.3675,50.4608,49.935,49.935,77499.0
2020-05-07 09:35:00,58.87,58.97,58.73,58.83,32545.0,49.9265,50.0113,49.8077,49.8926,32545.0
2020-05-07 09:40:00,58.85,58.91,58.77,58.85,22148.0,49.9095,49.9604,49.8417,49.9095,22148.0
2020-05-07 09:45:00,58.84,58.87,58.55,58.56,50587.0,49.901,49.9265,49.6551,49.6636,50587.0
2020-05-07 09:50:00,58.56,58.96,58.56,58.96,30617.0,49.6636,50.0028,49.6636,50.0028,30617.0
2020-05-07 09:55:00,58.96,59.04,58.94,58.97,25600.0,50.0028,50.0707,49.9858,50.0113,25600.0
2020-05-07 10:00:00,58.98,59.03,58.76,58.85,29209.0,50.0198,50.0622,49.8332,49.9095,29209.0
2020-05-07 10:05:00,58.86,58.95,58.78,58.78,21477.0,49.918,49.9943,49.8502,49.8502,21477.0
2020-05-07 10:10:00,58.75,58.76,58.59,58.63,18117.0,49.8247,49.8332,49.689,49.7229,18117.0
2020-05-07 10:15:00,58.63,58.85,58.62,58.83,23360.0,49.7229,49.9095,49.7145,49.8926,23360.0
2020-05-07 10:20:00,58.82,58.83,58.71,58.74,22003.0,49.8841,49.8926,49.7908,49.8162,22003.0
2020-05-07 10:25:00,58.74,58.82,58.7,58.8,19638.0,49.8162,49.8841,49.7823,49.8671,19638.0
2020-05-07 10:30:00,58.8,58.83,58.63,58.65,31665.0,49.8671,49.8926,49.7229,49.7399,31665.0
2020-05-07 10:35:00,58.65,58.65,58.52,58.6,17317.0,49.7399,49.7399,49.6296,49.6975,17317.0
2020-05-07 10:40:00,58.61,58.78,58.6,58.68,56520.0,49.706,49.8502,49.6975,49.7653,56520.0
2020-05-07 10:45:00,58.67,58.68,58.48,58.48,19022.0,49.7569,49.7653,49.5957,49.5957,19022.0
2020-05-07 10:50:00,58.49,58.66,58.48,58.58,17105.0,49.6042,49.7484,49.5957,49.6805,17105.0
2020-05-07 10:55:00,58.57,58.66,58.52,58.55,25748.0,49.6721,49.7484,49.6296,49.6551,25748.0
2020-05-07 11:00:00,58.55,58.63,58.54,58.58,17682.0,49.6551,49.7229,49.6466,49.6805,17682.0
2020-05-07 11:05:00,58.59,58.68,58.58,58.63,11643.0,49.689,49.7653,49.6805,49.7229,11643.0
2020-05-07 11:10:00,58.62,58.76,58.61,58.73,13820.0,49.7145,49.8332,49.706,49.8077,13820.0
2020-05-07 11:15:00,58.74,58.88,58.71,58.88,17433.0,49.8162,49.935,49.7908,49.935,17433.0
2020-05-07 11:20:00,58.87,58.99,58.86,58.98,19605.0,49.9265,50.0282,49.918,50.0198,19605.0
2020-05-07 11:25:00,58.97,59.0,58.92,58.98,28895.0,50.0113,50.0367,49.9689,50.0198,28895.0
2020-05-07 11:30:00,58.99,59.08,58.94,59.04,13032.0,50.0282,50.1046,49.9858,50.0707,13032.0
2020-05-07 11:35:00,59.04,59.13,59.04,59.07,18424.0,50.0707,50.147,50.0707,50.0961,18424.0
2020-05-07 11:40:00,59.06,59.28,59.03,59.27,18288.0,50.0876,50.2742,50.0622,50.2657,18288.0
2020-05-07 11:45:00,59.28,59.33,59.27,59.3,15952.0,50.2742,50.3166,50.2657,50.2912,15952.0
2020-05-07 11:50:00,59.3,59.3,59.23,59.24,16155.0,50.2912,50.2912,50.2318,50.2403,16155.0
2020-05-07 11:55:00,59.25,59.25,59.16,59.22,11914.0,50.2487,50.2487,50.1724,50.2233,11914.0
2020-05-07 12:00:00,59.23,59.31,59.23,59.24,18160.0,50.2318,50.2996,50.2318,50.2403,18160.0
2020-05-07 12:05:00,59.22,59.35,59.18,59.35,15672.0,50.2233,50.3336,50.1894,50.3336,15672.0
2020-05-07 12:10:00,59.35,59.36,59.26,59.27,12551.0,50.3336,50.342,50.2572,50.2657,12551.0
2020-05-07 12:15:00,59.26,59.37,59.25,59.34,16954.0,50.2572,50.3505,50.2487,50.3251,16954.0
2020-05-07 12:20:00,59.33,59.34,59.26,59.28,9071.0,50.3166,50.3251,50.2572,50.2742,9071.0
2020-05-07 12:25:00,59.29,59.37,59.27,59.28,14306.0,50.2827,50.3505,50.2657,50.2742,14306.0
2020-05-07 12:30:00,59.28,59.29,59.19,59.26,13400.0,50.2742,50.2827,50.1979,50.2572,13400.0
2020-05-07 12:35:00,59.25,59.33,59.24,59.3,20951.0,50.2487,50.3166,50.2403,50.2912,20951.0
2020-05-07 12:40:00,59.3,59.37,59.29,59.34,40394.0,50.2912,50.3505,50.2827,50.3251,40394.0
2020-05-07 12:45:00,59.35,59.44,59.34,59.38,23115.0,50.3336,50.4099,50.3251,50.359,23115.0
2020-05-07 12:50:00,59.38,59.39,59.31,59.33,16196.0,50.359,50.3675,50.2996,50.3166,16196.0
2020-05-07 12:55:00,59.33,59.38,59.29,59.37,11967.0,50.3166,50.359,50.2827,50.3505,11967.0
2020-05-07 13:00:00,59.38,59.5,59.37,59.48,14455.0,50.359,50.4608,50.3505,50.4438,14455.0
2020-05-07 13:05:00,59.47,59.5,59.43,59.44,16079.0,50.4353,50.4608,50.4014,50.4099,16079.0
2020-05-07 13:10:00,59.44,59.49,59.38,59.41,10770.0,50.4099,50.4523,50.359,50.3844,10770.0
2020-05-07 13:15:00,59.41,59.41,59.34,59.38,13134.0,50.3844,50.3844,50.3251,50.359,13134.0
2020-05-07 13:20:00,59.38,59.41,59.32,59.33,8655.0,50.359,50.3844,50.3081,50.3166,8655.0
2020-05-07 13:25:00,59.33,59.36,59.22,59.23,15210.0,50.3166,50.342,50.2233,50.2318,15210.0
2020-05-07 13:30:00,59.24,59.39,59.24,59.39,11595.0,50.2403,50.3675,50.2403,50.3675,11595.0
2020-05-07 13:35:00,59.39,59.43,59.34,59.37,17984.0,50.3675,50.4014,50.3251,50.3505,17984.0
2020-05-07 13:40:00,59.38,59.43,59.35,59.39,15891.0,50.359,50.4014,50.3336,50.3675,15891.0
2020-05-07 13:45:00,59.39,59.44,59.37,59.42,16789.0,50.3675,50.4099,50.3505,50.3929,16789.0
2020-05-07 13:50:00,59.43,59.44,59.29,59.29,13158.0,50.4014,50.4099,50.2827,50.2827,13158.0
2020-05-07 13:55:00,59.29,59.33,59.26,59.28,11678.0,50.2827,50.3166,50.2572,50.2742,11678.0
2020-05-07 14:00:00,59.27,59.28,59.2,59.25,19608.0,50.2657,50.2742,50.2063,50.2487,19608.0
2020-05-07 14:05:00,59.26,59.28,59.16,59.2,20175.0,50.2572,50.2742,50.1724,50.2063,20175.0
2020-05-07 14:10:00,59.22,59.27,59.2,59.23,16310.0,50.2233,50.2657,50.2063,50.2318,16310.0
2020-05-07 14:15:00,59.21,59.25,59.17,59.21,10778.0,50.2148,50.2487,50.1809,50.2148,10778.0
2020-05-07 14:20:00,59.21,59.21,59.12,59.15,16113.0,50.2148,50.2148,50.1385,50.1639,16113.0
2020-05-07 14:25:00,59.14,59.18,59.11,59.16,11741.0,50.1555,50.1894,50.13,50.1724,11741.0
2020-05-07 14:30:00,59.16,59.18,59.13,59.13,11947.0,50.1724,50.1894,50.147,50.147,11947.0
2020-05-07 14:35:00,59.13,59.18,59.12,59.15,21529.0,50.147,50.1894,50.1385,50.1639,21529.0
2020-05-07 14:40:00,59.15,59.15,59.04,59.04,14098.0,50.1639,50.1639,50.0707,50.0707,14098.0
2020-05-07 14:45:00,59.05,59.06,59.02,59.05,17806.0,50.0791,50.0876,50.0537,50.0791,17806.0
2020-05-07 14:50:00,59.05,59.09,59.0,59.07,20706.0,50.0791,50.1131,50.0367,50.0961,20706.0
2020-05-07 14:55:00,59.07,59.12,59.06,59.1,16156.0,50.0961,50.1385,50.0876,50.1215,16156.0
2020-05-07 15:00:00,59.09,59.2,59.0,59.16,26628.0,50.1131,50.2063,50.0367,50.1724,26628.0
2020-05-07 15:05:00,59.16,59.29,59.16,59.25,18708.0,50.1724,50.2827,50.1724,50.2487,18708.0
2020-05-07 15:10:00,59.25,59.26,59.16,59.16,15274.0,50.2487,50.2572,50.1724,50.1724,15274.0
2020-05-07 15:15:00,59.13,59.14,59.02,59.09,19286.0,50.147,50.1555,50.0537,50.1131,19286.0
2020-05-07 15:20:00,59.08,59.11,59.03,59.1,21766.0,50.1046,50.13,50.0622,50.1215,21766.0
2020-05-07 15:25:00,59.11,59.15,59.08,59.08,19605.0,50.13,50.1639,50.1046,50.1046,19605.0
2020-05-07 15:30:00,59.08,59.08,58.98,59.06,26096.0,50.1046,50.1046,50.0198,50.0876,26096.0
2020-05-07 15:35:00,59.06,59.07,58.96,58.98,25919.0,50.0876,50.0961,50.0028,50.0198,25919.0
2020-05-07 15:40:00,58.98,58.99,58.85,58.9,43481.0,50.0198,50.0282,49.9095,49.9519,43481.0
2020-05-07 15:45:00,58.9,58.95,58.76,58.79,55632.0,49.9519,49.9943,49.8332,49.8586,55632.0
2020-05-07 15:50:00,58.79,58.91,58.67,58.75,85826.0,49.8586,49.9604,49.7569,49.8247,85826.0
2020-05-07 15:55:00,58.74,58.78,58.63,58.78,133896.0,49.8162,49.8502,49.7229,49.8502,133896.0
2020-05-08 09:30:00,59.39,59.43,59.15,59.22,74808.0,50.3675,50.4014,50.1639,50.2233,74808.0
2020-05-08 09:35:00,59.21,59.25,59.12,59.14,17157.0,50.2148,50.2487,50.1385,50.1555,17157.0
2020-05-08 09:40:00,59.14,59.41,59.11,59.31,32918.0,50.1555,50.3844,50.13,50.2996,32918.0
2020-05-08 09:45:00,59.29,59.37,59.26,59.27,15000.0,50.2827,50.3505,50.2572,50.2657,15000.0
2020-05-08 09:50:00,59.27,59.4,59.18,59.3,18118.0,50.2657,50.376,50.1894,50.2912,18118.0
2020-05-08 09:55:00,59.3,59.3,59.11,59.18,18247.0,50.2912,50.2912,50.13,50.1894,18247.0
2020-05-08 10:00:00,59.2,59.29,59.19,59.25,10103.0,50.2063,50.2827,50.1979,50.2487,10103.0
2020-05-08 10:05:00,59.24,59.31,59.15,59.15,11676.0,50.2403,50.2996,50.1639,50.1639,11676.0
2020-05-08 10:10:00,59.15,59.2,58.98,59.02,31115.0,50.1639,50.2063,50.0198,50.0537,31115.0
2020-05-08 10:15:00,59.02,59.02,58.9,59.0,21986.0,50.0537,50.0537,49.9519,50.0367,21986.0
2020-05-08 10:20:00,59.0,59.02,58.91,58.96,18227.0,50.0367,50.0537,49.9604,50.0028,18227.0
2020-05-08 10:25:00,58.96,59.19,58.95,59.17,19912.0,50.0028,50.1979,49.9943,50.1809,19912.0
2020-05-08 10:30:00,59.16,59.16,59.03,59.1,17464.0,50.1724,50.1724,50.0622,50.1215,17464.0
2020-05-08 10:35:00,59.11,59.18,59.04,59.1,27705.0,50.13,50.1894,50.0707,50.1215,27705.0
2020-05-08 10:40:00,59.13,59.14,58.9,58.91,18373.0,50.147,50.1555,49.9519,49.9604,18373.0
2020-05-08 10:45:00,58.91,59.04,58.91,58.99,15103.0,49.9604,50.0707,49.9604,50.0282,15103.0
2020-05-08 10:50:00,58.99,59.04,58.93,58.97,20940.0,50.0282,50.0707,49.9774,50.0113,20940.0
2020-05-08 10:55:00,58.98,59.11,58.98,59.09,14488.0,50.0198,50.13,50.0198,50.1131,14488.0
2020-05-08 11:00:00,59.09,59.2,59.03,59.2,23880.0,50.1131,50.2063,50.0622,50.2063,23880.0
2020-05-08 11:05:00,59.2,59.35,59.15,59.35,36736.0,50.2063,50.3336,50.1639,50.3336,36736.0
2020-05-08 11:10:00,59.36,59.43,59.34,59.4,12429.0,50.342,50.4014,50.3251,50.376,12429.0
2020-05-08 11:15:00,59.4,59.47,59.39,59.4,21591.0,50.376,50.4353,50.3675,50.376,21591.0
2020-05-08 11:20:00,59.41,59.43,59.33,59.41,14593.0,50.3844,50.4014,50.3166,50.3844,14593.0
2020-05-08 11:25:00,59.42,59.51,59.42,59.51,15950.0,50.3929,50.4692,50.3929,50.4692,15950.0
2020-05-08 11:30:00,59.52,59.61,59.52,59.6,14427.0,50.4777,50.5541,50.4777,50.5456,14427.0
2020-05-08 11:35:00,59.6,59.72,59.59,59.68,21178.0,50.5456,50.6473,50.5371,50.6134,21178.0
2020-05-08 11:40:00,59.68,59.76,59.65,59.73,9206.0,50.6134,50.6813,50.588,50.6558,9206.0
2020-05-08 11:45:00,59.73,59.76,59.7,59.71,13256.0,50.6558,50.6813,50.6304,50.6389,13256.0
2020-05-08 11:50:00,59.68,59.68,59.58,59.66,9884.0,50.6134,50.6134,50.5286,50.5965,9884.0
2020-05-08 11:55:00,59.66,59.7,59.64,59.64,22846.0,50.5965,50.6304,50.5795,50.5795,22846.0
2020-05-08 12:00:00,59.66,59.71,59.66,59.67,9875.0,50.5965,50.6389,50.5965,50.6049,9875.0
2020-05-08 12:05:00,59.7,59.79,59.7,59.71,10872.0,50.6304,50.7067,50.6304,50.6389,10872.0
2020-05-08 12:10:00,59.71,59.72,59.64,59.64,7541.0,50.6389,50.6473,50.5795,50.5795,7541.0
2020-05-08 12:15:00,59.64,59.68,59.63,59.67,5277.0,50.5795,50.6134,50.571,50.6049,5277.0
2020-05-08 12:20:00,59.66,59.78,59.65,59.76,17520.0,50.5965,50.6982,50.588,50.6813,17520.0
2020-05-08 12:25:00,59.76,59.84,59.76,59.81,8265.0,50.6813,50.7491,50.6813,50.7237,8265.0
2020-05-08 12:30:00,59.8,59.85,59.8,59.84,8470.0,50.7152,50.7576,50.7152,50.7491,8470.0
2020-05-08 12:35:00,59.85,59.85,59.68,59.7,11714.0,50.7576,50.7576,50.6134,50.6304,11714.0
2020-05-08 12:40:00,59.69,59.8,59.68,59.8,3813.0,50.6219,50.7152,50.6134,50.7152,3813.0
2020-05-08 12:45:00,59.79,59.8,59.72,59.73,9203.0,50.7067,50.7152,50.6473,50.6558,9203.0
2020-05-08 12:50:00,59.73,59.75,59.69,59.73,6144.0,50.6558,50.6728,50.6219,50.6558,6144.0
2020-05-08 12:55:00,59.73,59.76,59.73,59.75,5697.0,50.6558,50.6813,50.6558,50.6728,5697.0
2020-05-08 13:00:00,59.74,59.79,59.73,59.79,8802.0,50.6643,50.7067,50.6558,50.7067,8802.0
2020-05-08 13:05:00,59.78,59.79,59.64,59.67,10210.0,50.6982,50.7067,50.5795,50.6049,10210.0
2020-05-08 13:10:00,59.67,59.68,59.61,59.65,8665.0,50.6049,50.6134,50.5541,50.588,8665.0
2020-05-08 13:15:00,59.66,59.69,59.65,59.66,7175.0,50.5965,50.6219,50.588,50.5965,7175.0
2020-05-08 13:20:00,59.66,59.66,59.58,59.6,9048.0,50.5965,50.5965,50.5286,50.5456,9048.0
2020-05-08 13:25:00,59.59,59.65,59.57,59.64,15841.0,50.5371,50.588,50.5201,50.5795,15841.0
2020-05-08 13:30:00,59.66,59.66,59.57,59.64,7583.0,50.5965,50.5965,50.5201,50.5795,7583.0
2020-05-08 13:35:00,59.65,59.69,59.63,59.67,14274.0,50.588,50.6219,50.571,50.6049,14274.0
2020-05-08 13:40:00,59.67,59.67,59.54,59.54,13971.0,50.6049,50.6049,50.4947,50.4947,13971.0
2020-05-08 13:45:00,59.56,59.58,59.52,59.54,10809.0,50.5117,50.5286,50.4777,50.4947,10809.0
2020-05-08 13:50:00,59.54,59.61,59.52,59.6,10524.0,50.4947,50.5541,50.4777,50.5456,10524.0
2020-05-08 13:55:00,59.6,59.61,59.54,59.56,12253.0,50.5456,50.5541,50.4947,50.5117,12253.0
2020-05-08 14:00:00,59.57,59.66,59.56,59.63,10940.0,50.5201,50.5965,50.5117,50.571,10940.0
2020-05-08 14:05:00,59.64,59.69,59.6,59.61,8907.0,50.5795,50.6219,50.5456,50.5541,8907.0
2020-05-08 14:10:00,59.59,59.68,59.59,59.67,9460.0,50.5371,50.6134,50.5371,50.6049,9460.0
2020-05-08 14:15:00,59.68,59.74,59.67,59.71,10312.0,50.6134,50.6643,50.6049,50.6389,10312.0
2020-05-08 14:20:00,59.72,59.77,59.69,59.76,21252.0,50.6473,50.6897,50.6219,50.6813,21252.0
2020-05-08 14:25:00,59.76,59.78,59.75,59.77,10598.0,50.6813,50.6982,50.6728,50.6897,10598.0
2020-05-08 14:30:00,59.78,59.81,59.76,59.81,15578.0,50.6982,50.7237,50.6813,50.7237,15578.0
2020-05-08 14:35:00,59.82,59.83,59.73,59.74,21727.0,50.7322,50.7406,50.6558,50.6643,21727.0
2020-05-08 14:40:00,59.74,59.8,59.73,59.78,9953.0,50.6643,50.7152,50.6558,50.6982,9953.0
2020-05-08 14:45:00,59.78,59.83,59.77,59.8,12944.0,50.6982,50.7406,50.6897,50.7152,12944.0
2020-05-08 14:50:00,59.79,59.81,59.68,59.72,18327.0,50.7067,50.7237,50.6134,50.6473,18327.0
2020-05-08 14:55:00,59.71,59.73,59.66,59.66,17886.0,50.6389,50.6558,50.5965,50.5965,17886.0
2020-05-08 15:00:00,59.66,59.73,59.61,59.62,14673.0,50.5965,50.6558,50.5541,50.5625,14673.0
2020-05-08 15:05:00,59.62,59.62,59.52,59.6,15034.0,50.5625,50.5625,50.4777,50.5456,15034.0
2020-05-08 15:10:00,59.59,59.65,59.56,59.63,18034.0,50.5371,50.588,50.5117,50.571,18034.0
2020-05-08 15:15:00,59.64,59.69,59.61,59.66,20968.0,50.5795,50.6219,50.5541,50.5965,20968.0
2020-05-08 15:20:00,59.66,59.73,59.62,59.72,11908.0,50.5965,50.6558,50.5625,50.6473,11908.0
2020-05-08 15:25:00,59.72,59.75,59.64,59.69,14447.0,50.6473,50.6728,50.5795,50.6219,14447.0
2020-05-08 15:30:00,59.69,59.76,59.66,59.76,14342.0,50.6219,50.6813,50.5965,50.6813,14342.0
2020-05-08 15:35:00,59.76,59.8,59.71,59.77,25354.0,50.6813,50.7152,50.6389,50.6897,25354.0
2020-05-08 15:40:00,59.78,59.83,59.77,59.83,28561.0,50.6982,50.7406,50.6897,50.7406,28561.0
2020-05-08 15:45:00,59.83,59.91,59.78,59.91,47068.0,50.7406,50.8085,50.6982,50.8085,47068.0
2020-05-08 15:50:00,59.9,60.0,59.9,59.93,53339.0,50.8,50.8848,50.8,50.8254,53339.0
2020-05-08 15:55:00,59.93,59.93,59.69,59.75,99097.0,50.8254,50.8254,50.6219,50.6728,99097.0
2020-05-11 09:30:00,59.97,60.35,59.9,60.04,108448.0,50.8594,51.1816,50.8,50.9187,108448.0
2020-05-11 09:35:00,60.09,60.36,60.06,60.35,31406.0,50.9611,51.1901,50.9357,51.1816,31406.0
2020-05-11 09:40:00,60.4,60.46,60.28,60.42,27869.0,51.224,51.2749,51.1223,51.241,27869.0
2020-05-11 09:45:00,60.39,60.52,60.29,60.51,37982.0,51.2156,51.3258,51.1308,51.3173,37982.0
2020-05-11 09:50:00,60.5,60.6,60.45,60.47,16016.0,51.3088,51.3937,51.2664,51.2834,16016.0
2020-05-11 09:55:00,60.48,60.6,60.4,60.59,36785.0,51.2919,51.3937,51.224,51.3852,36785.0
2020-05-11 10:00:00,60.6,60.8,60.48,60.78,50883.0,51.3937,51.5633,51.2919,51.5463,50883.0
2020-05-11 10:05:00,60.79,60.95,60.79,60.9,54482.0,51.5548,51.6905,51.5548,51.6481,54482.0
2020-05-11 10:10:00,60.89,60.9,60.76,60.79,12272.0,51.6396,51.6481,51.5293,51.5548,12272.0
2020-05-11 10:15:00,60.76,60.81,60.67,60.68,36183.0,51.5293,51.5718,51.453,51.4615,36183.0
2020-05-11 10:20:00,60.7,60.79,60.68,60.72,9659.0,51.4785,51.5548,51.4615,51.4954,9659.0
2020-05-11 10:25:00,60.72,60.76,60.55,60.56,17257.0,51.4954,51.5293,51.3513,51.3597,17257.0
2020-05-11 10:30:00,60.55,60.64,60.54,60.62,6565.0,51.3513,51.4276,51.3428,51.4106,6565.0
2020-05-11 10:35:00,60.61,60.61,60.43,60.44,15209.0,51.4021,51.4021,51.2495,51.258,15209.0
2020-05-11 10:40:00,60.43,60.5,60.39,60.39,11333.0,51.2495,51.3088,51.2156,51.2156,11333.0
2020-05-11 10:45:00,60.38,60.51,60.37,60.5,12381.0,51.2071,51.3173,51.1986,51.3088,12381.0
2020-05-11 10:50:00,60.52,60.55,60.36,60.37,20171.0,51.3258,51.3513,51.1901,51.1986,20171.0
2020-05-11 10:55:00,60.37,60.38,60.26,60.3,15699.0,51.1986,51.2071,51.1053,51.1392,15699.0
2020-05-11 11:00:00,60.31,60.33,60.27,60.28,19937.0,51.1477,51.1647,51.1138,51.1223,19937.0
2020-05-11 11:05:00,60.27,60.3,60.23,60.24,16024.0,51.1138,51.1392,51.0799,51.0883,16024.0
2020-05-11 11:10:00,60.26,60.3,60.14,60.21,24931.0,51.1053,51.1392,51.0035,51.0629,24931.0
2020-05-11 11:15:00,60.21,60.37,60.21,60.37,10837.0,51.0629,51.1986,51.0629,51.1986,10837.0
2020-05-11 11:20:00,60.38,60.43,60.33,60.35,8113.0,51.2071,51.2495,51.1647,51.1816,8113.0
2020-05-11 11:25:00,60.35,60.44,60.33,60.44,8742.0,51.1816,51.258,51.1647,51.258,8742.0
2020-05-11 11:30:00,60.46,60.49,60.4,60.43,14156.0,51.2749,51.3004,51.224,51.2495,14156.0
2020-05-11 11:35:00,60.44,60.47,60.41,60.45,8980.0,51.258,51.2834,51.2325,51.2664,8980.0
2020-05-11 11:40:00,60.45,60.45,60.36,60.4,5942.0,51.2664,51.2664,51.1901,51.224,5942.0
2020-05-11 11:45:00,60.43,60.43,60.34,60.37,11388.0,51.2495,51.2495,51.1732,51.1986,11388.0
2020-05-11 11:50:00,60.36,60.43,60.31,60.37,20859.0,51.1901,51.2495,51.1477,51.1986,20859.0
2020-05-11 11:55:00,60.37,60.49,60.37,60.49,52265.0,51.1986,51.3004,51.1986,51.3004,52265.0
2020-05-11 12:00:00,60.5,60.51,60.4,60.48,16498.0,51.3088,51.3173,51.224,51.2919,16498.0
2020-05-11 12:05:00,60.48,60.55,60.45,60.51,11462.0,51.2919,51.3513,51.2664,51.3173,11462.0
2020-05-11 12:10:00,60.53,60.56,60.46,60.46,9831.0,51.3343,51.3597,51.2749,51.2749,9831.0
2020-05-11 12:15:00,60.47,60.58,60.47,60.53,16686.0,51.2834,51.3767,51.2834,51.3343,16686.0
2020-05-11 12:20:00,60.53,60.62,60.52,60.62,15050.0,51.3343,51.4106,51.3258,51.4106,15050.0
2020-05-11 12:25:00,60.64,60.72,60.62,60.72,11836.0,51.4276,51.4954,51.4106,51.4954,11836.0
2020-05-11 12:30:00,60.71,60.8,60.68,60.8,12681.0,51.4869,51.5633,51.4615,51.5633,12681.0
2020-05-11 12:35:00,60.8,60.84,60.79,60.8,13085.0,51.5633,51.5972,51.5548,51.5633,13085.0
2020-05-11 12:40:00,60.79,60.8,60.74,60.76,10407.0,51.5548,51.5633,51.5124,51.5293,10407.0
2020-05-11 12:45:00,60.75,60.84,60.73,60.83,15810.0,51.5209,51.5972,51.5039,51.5887,15810.0
2020-05-11 12:50:00,60.83,60.87,60.81,60.85,15215.0,51.5887,51.6226,51.5718,51.6057,15215.0
2020-05-11 12:55:00,60.86,60.89,60.85,60.86,16638.0,51.6142,51.6396,51.6057,51.6142,16638.0
2020-05-11 13:00:00,60.87,60.92,60.82,60.91,28083.0,51.6226,51.665,51.5802,51.6566,28083.0
2020-05-11 13:05:00,60.92,61.0,60.92,60.99,21365.0,51.665,51.7329,51.665,51.7244,21365.0
2020-05-11 13:10:00,60.98,61.0,60.94,61.0,18002.0,51.7159,51.7329,51.682,51.7329,18002.0
2020-05-11 13:15:00,61.0,61.03,60.94,61.0,49984.0,51.7329,51.7583,51.682,51.7329,49984.0
2020-05-11 13:20:00,61.0,61.13,60.98,61.13,31203.0,51.7329,51.8431,51.7159,51.8431,31203.0
2020-05-11 13:25:00,61.15,61.18,61.14,61.15,15035.0,51.8601,51.8855,51.8516,51.8601,15035.0
2020-05-11 13:30:00,61.16,61.21,61.14,61.2,19527.0,51.8686,51.911,51.8516,51.9025,19527.0
2020-05-11 13:35:00,61.19,61.28,61.17,61.24,21647.0,51.894,51.9704,51.8771,51.9364,21647.0
2020-05-11 13:40:00,61.23,61.3,61.2,61.21,23486.0,51.9279,51.9873,51.9025,51.911,23486.0
2020-05-11 13:45:00,61.22,61.27,61.09,61.09,20519.0,51.9195,51.9619,51.8092,51.8092,20519.0
2020-05-11 13:50:00,61.09,61.12,61.06,61.1,18664.0,51.8092,51.8347,51.7838,51.8177,18664.0
2020-05-11 13:55:00,61.11,61.14,61.07,61.1,9304.0,51.8262,51.8516,51.7923,51.8177,9304.0
2020-05-11 14:00:00,61.11,61.15,60.98,61.0,17592.0,51.8262,51.8601,51.7159,51.7329,17592.0
2020-05-11 14:05:00,60.99,60.99,60.89,60.92,9295.0,51.7244,51.7244,51.6396,51.665,9295.0
2020-05-11 14:10:00,60.9,60.93,60.87,60.92,13014.0,51.6481,51.6735,51.6226,51.665,13014.0
2020-05-11 14:15:00,60.93,60.93,60.88,60.91,6411.0,51.6735,51.6735,51.6311,51.6566,6411.0
2020-05-11 14:20:00,60.91,60.94,60.89,60.9,11930.0,51.6566,51.682,51.6396,51.6481,11930.0
2020-05-11 14:25:00,60.9,60.9,60.7,60.71,42701.0,51.6481,51.6481,51.4785,51.4869,42701.0
2020-05-11 14:30:00,60.71,60.83,60.71,60.83,16878.0,51.4869,51.5887,51.4869,51.5887,16878.0
2020-05-11 14:35:00,60.82,60.84,60.74,60.75,25198.0,51.5802,51.5972,51.5124,51.5209,25198.0
2020-05-11 14:40:00,60.74,60.83,60.71,60.83,14443.0,51.5124,51.5887,51.4869,51.5887,14443.0
2020-05-11 14:45:00,60.84,60.85,60.78,60.82,15152.0,51.5972,51.6057,51.5463,51.5802,15152.0
2020-05-11 14:50:00,60.82,60.91,60.8,60.85,12975.0,51.5802,51.6566,51.5633,51.6057,12975.0
2020-05-11 14:55:00,60.86,60.89,60.82,60.86,24908.0,51.6142,51.6396,51.5802,51.6142,24908.0
2020-05-11 15:00:00,60.86,60.98,60.86,60.97,16053.0,51.6142,51.7159,51.6142,51.7074,16053.0
2020-05-11 15:05:00,60.97,60.98,60.92,60.93,14800.0,51.7074,51.7159,51.665,51.6735,14800.0
2020-05-11 15:10:00,60.93,60.94,60.83,60.87,17373.0,51.6735,51.682,51.5887,51.6226,17373.0
2020-05-11 15:15:00,60.87,60.88,60.78,60.82,15303.0,51.6226,51.6311,51.5463,51.5802,15303.0
2020-05-11 15:20:00,60.81,60.85,60.76,60.78,20147.0,51.5718,51.6057,51.5293,51.5463,20147.0
2020-05-11 15:25:00,60.78,60.8,60.74,60.8,28753.0,51.5463,51.5633,51.5124,51.5633,28753.0
2020-05-11 15:30:00,60.79,60.82,60.73,60.75,29538.0,51.5548,51.5802,51.5039,51.5209,29538.0
2020-05-11 15:35:00,60.76,60.84,60.74,60.83,25138.0,51.5293,51.5972,51.5124,51.5887,25138.0
2020-05-11 15:40:00,60.84,60.93,60.8,60.89,33882.0,51.5972,51.6735,51.5633,51.6396,33882.0
2020-05-11 15:45:00,60.89,60.93,60.85,60.88,56639.0,51.6396,51.6735,51.6057,51.6311,56639.0
2020-05-11 15:50:00,60.9,60.98,60.82,60.87,73537.0,51.6481,51.7159,51.5802,51.6226,73537.0
2020-05-11 15:55:00,60.87,60.93,60.8,60.8,107524.0,51.6226,51.6735,51.5633,51.5633,107524.0
2020-05-12 09:30:00,61.29,61.61,61.13,61.54,169732.0,51.9788,52.2502,51.8431,52.1909,169732.0
2020-05-12 09:35:00,61.55,61.69,61.47,61.64,53610.0,52.1993,52.3181,52.1315,52.2757,53610.0
2020-05-12 09:40:00,61.65,61.71,61.56,61.59,29730.0,52.2841,52.335,52.2078,52.2333,29730.0
2020-05-12 09:45:00,61.6,61.86,61.56,61.84,56980.0,52.2417,52.4622,52.2078,52.4453,56980.0
2020-05-12 09:50:00,61.83,62.0,61.82,61.98,90615.0,52.4368,52.581,52.4283,52.564,90615.0
2020-05-12 09:55:00,61.99,62.0,61.86,61.89,40111.0,52.5725,52.581,52.4622,52.4877,40111.0
2020-05-12 10:00:00,61.88,61.99,61.81,61.95,25475.0,52.4792,52.5725,52.4198,52.5386,25475.0
2020-05-12 10:05:00,61.95,61.96,61.87,61.95,139668.0,52.5386,52.547,52.4707,52.5386,139668.0
2020-05-12 10:10:00,61.96,62.07,61.9,62.06,107821.0,52.547,52.6403,52.4962,52.6319,107821.0
2020-05-12 10:15:00,62.07,62.12,61.95,62.07,37631.0,52.6403,52.6827,52.5386,52.6403,37631.0
2020-05-12 10:20:00,62.08,62.11,62.0,62.05,29752.0,52.6488,52.6743,52.581,52.6234,29752.0
2020-05-12 10:25:00,62.05,62.05,61.89,61.94,32688.0,52.6234,52.6234,52.4877,52.5301,32688.0
2020-05-12 10:30:00,61.94,62.06,61.91,62.05,17532.0,52.5301,52.6319,52.5046,52.6234,17532.0
2020-05-12 10:35:00,62.05,62.15,62.04,62.1,24077.0,52.6234,52.7082,52.6149,52.6658,24077.0
2020-05-12 10:40:00,62.09,62.1,61.95,62.0,37713.0,52.6573,52.6658,52.5386,52.581,37713.0
2020-05-12 10:45:00,62.01,62.1,61.99,62.03,36939.0,52.5894,52.6658,52.5725,52.6064,36939.0
2020-05-12 10:50:00,62.04,62.26,62.03,62.25,44873.0,52.6149,52.8015,52.6064,52.793,44873.0
2020-05-12 10:55:00,62.25,62.36,62.25,62.35,60976.0,52.793,52.8863,52.793,52.8778,60976.0
2020-05-12 11:00:00,62.36,62.4,62.26,62.38,32939.0,52.8863,52.9202,52.8015,52.9032,32939.0
2020-05-12 11:05:00,62.38,62.4,62.3,62.4,34158.0,52.9032,52.9202,52.8354,52.9202,34158.0
2020-05-12 11:10:00,62.4,62.4,62.33,62.36,23907.0,52.9202,52.9202,52.8608,52.8863,23907.0
2020-05-12 11:15:00,62.36,62.48,62.35,62.48,42366.0,52.8863,52.988,52.8778,52.988,42366.0
2020-05-12 11:20:00,62.47,62.48,62.37,62.39,44261.0,52.9796,52.988,52.8948,52.9117,44261.0
2020-05-12 11:25:00,62.39,62.44,62.3,62.3,25575.0,52.9117,52.9541,52.8354,52.8354,25575.0
2020-05-12 11:30:00,62.3,62.39,62.29,62.32,34810.0,52.8354,52.9117,52.8269,52.8524,34810.0
2020-05-12 11:35:00,62.33,62.33,62.24,62.3,26225.0,52.8608,52.8608,52.7845,52.8354,26225.0
2020-05-12 11:40:00,62.3,62.37,62.28,62.37,27841.0,52.8354,52.8948,52.8184,52.8948,27841.0
2020-05-12 11:45:00,62.39,62.44,62.33,62.43,22224.0,52.9117,52.9541,52.8608,52.9456,22224.0
2020-05-12 11:50:00,62.44,62.47,62.38,62.47,25713.0,52.9541,52.9796,52.9032,52.9796,25713.0
2020-05-12 11:55:00,62.47,62.47,62.42,62.44,28354.0,52.9796,52.9796,52.9372,52.9541,28354.0
2020-05-12 12:00:00,62.44,62.44,62.31,62.37,52006.0,52.9541,52.9541,52.8439,52.8948,52006.0
2020-05-12 12:05:00,62.36,62.42,62.34,62.42,32761.0,52.8863,52.9372,52.8693,52.9372,32761.0
2020-05-12 12:10:00,62.42,62.43,62.29,62.3,58782.0,52.9372,52.9456,52.8269,52.8354,58782.0
2020-05-12 12:15:00,62.3,62.3,62.2,62.28,45207.0,52.8354,52.8354,52.7506,52.8184,45207.0
2020-05-12 12:20:00,62.28,62.38,62.25,62.32,69473.0,52.8184,52.9032,52.793,52.8524,69473.0
2020-05-12 12:25:00,62.32,62.36,62.29,62.35,25655.0,52.8524,52.8863,52.8269,52.8778,25655.0
2020-05-12 12:30:00,62.35,62.41,62.34,62.34,41933.0,52.8778,52.9287,52.8693,52.8693,41933.0
2020-05-12 12:35:00,62.34,62.4,62.3,62.39,18366.0,52.8693,52.9202,52.8354,52.9117,18366.0
2020-05-12 12:40:00,62.4,62.44,62.37,62.43,17404.0,52.9202,52.9541,52.8948,52.9456,17404.0
2020-05-12 12:45:00,62.44,62.53,62.43,62.49,86229.0,52.9541,53.0305,52.9456,52.9965,86229.0
2020-05-12 12:50:00,62.49,62.56,62.46,62.54,20786.0,52.9965,53.0559,52.9711,53.0389,20786.0
2020-05-12 12:55:00,62.55,62.69,62.53,62.63,25375.0,53.0474,53.1661,53.0305,53.1153,25375.0
2020-05-12 13:00:00,62.64,62.64,62.58,62.61,16622.0,53.1237,53.1237,53.0729,53.0983,16622.0
2020-05-12 13:05:00,62.62,62.69,62.61,62.66,28917.0,53.1068,53.1661,53.0983,53.1407,28917.0
2020-05-12 13:10:00,62.65,62.67,62.59,62.64,18606.0,53.1322,53.1492,53.0813,53.1237,18606.0
2020-05-12 13:15:00,62.64,62.65,62.58,62.59,61750.0,53.1237,53.1322,53.0729,53.0813,61750.0
2020-05-12 13:20:00,62.57,62.61,62.48,62.49,26437.0,53.0644,53.0983,52.988,52.9965,26437.0
2020-05-12 13:25:00,62.5,62.58,62.49,62.5,18803.0,53.005,53.0729,52.9965,53.005,18803.0
2020-05-12 13:30:00,62.51,62.55,62.48,62.51,25615.0,53.0135,53.0474,52.988,53.0135,25615.0
2020-05-12 13:35:00,62.52,62.58,62.51,62.58,30663.0,53.022,53.0729,53.0135,53.0729,30663.0
2020-05-12 13:40:00,62.58,62.62,62.56,62.6,24993.0,53.0729,53.1068,53.0559,53.0898,24993.0
2020-05-12 13:45:00,62.6,62.64,62.58,62.6,25785.0,53.0898,53.1237,53.0729,53.0898,25785.0
2020-05-12 13:50:00,62.6,62.64,62.55,62.59,20159.0,53.0898,53.1237,53.0474,53.0813,20159.0
2020-05-12 13:55:00,62.59,62.65,62.58,62.61,15418.0,53.0813,53.1322,53.0729,53.0983,15418.0
2020-05-12 14:00:00,62.61,62.65,62.58,62.61,22557.0,53.0983,53.1322,53.0729,53.0983,22557.0
2020-05-12 14:05:00,62.61,62.64,62.59,62.63,16388.0,53.0983,53.1237,53.0813,53.1153,16388.0
2020-05-12 14:10:00,62.62,62.64,62.58,62.62,27995.0,53.1068,53.1237,53.0729,53.1068,27995.0
2020-05-12 14:15:00,62.61,62.62,62.54,62.58,29391.0,53.0983,53.1068,53.0389,53.0729,29391.0
2020-05-12 14:20:00,62.59,62.68,62.59,62.68,22588.0,53.0813,53.1577,53.0813,53.1577,22588.0
2020-05-12 14:25:00,62.68,62.71,62.67,62.69,28882.0,53.1577,53.1831,53.1492,53.1661,28882.0
2020-05-12 14:30:00,62.69,62.69,62.6,62.65,20768.0,53.1661,53.1661,53.0898,53.1322,20768.0
2020-05-12 14:35:00,62.65,62.69,62.61,62.67,48966.0,53.1322,53.1661,53.0983,53.1492,48966.0
2020-05-12 14:40:00,62.67,62.67,62.56,62.62,40420.0,53.1492,53.1492,53.0559,53.1068,40420.0
2020-05-12 14:45:00,62.62,62.67,62.6,62.64,18421.0,53.1068,53.1492,53.0898,53.1237,18421.0
2020-05-12 14:50:00,62.65,62.75,62.63,62.73,41226.0,53.1322,53.217,53.1153,53.2001,41226.0
2020-05-12 14:55:00,62.72,62.73,62.69,62.69,24387.0,53.1916,53.2001,53.1661,53.1661,24387.0
2020-05-12 15:00:00,62.69,62.7,62.6,62.63,28388.0,53.1661,53.1746,53.0898,53.1153,28388.0
2020-05-12 15:05:00,62.63,62.66,62.57,62.62,27610.0,53.1153,53.1407,53.0644,53.1068,27610.0
2020-05-12 15:10:00,62.63,62.63,62.56,62.57,46708.0,53.1153,53.1153,53.0559,53.0644,46708.0
2020-05-12 15:15:00,62.57,62.58,62.5,62.57,55425.0,53.0644,53.0729,53.005,53.0644,55425.0
2020-05-12 15:20:00,62.57,62.64,62.55,62.61,42569.0,53.0644,53.1237,53.0474,53.0983,42569.0
2020-05-12 15:25:00,62.61,62.73,62.6,62.72,38809.0,53.0983,53.2001,53.0898,53.1916,38809.0
2020-05-12 15:30:00,62.71,62.74,62.65,62.72,67509.0,53.1831,53.2085,53.1322,53.1916,67509.0
2020-05-12 15:35:00,62.72,62.73,62.63,62.69,58737.0,53.1916,53.2001,53.1153,53.1661,58737.0
2020-05-12 15:40:00,62.69,62.69,62.58,62.68,122728.0,53.1661,53.1661,53.0729,53.1577,122728.0
2020-05-12 15:45:00,62.68,62.71,62.6,62.61,134544.0,53.1577,53.1831,53.0898,53.0983,134544.0
2020-05-12 15:50:00,62.6,62.65,62.53,62.62,159482.0,53.0898,53.1322,53.0305,53.1068,159482.0
2020-05-12 15:55:00,62.62,62.69,62.5,62.51,243408.0,53.1068,53.1661,53.005,53.0135,243408.0
2020-05-13 09:30:00,62.64,63.07,62.55,63.06,197110.0,53.1237,53.4884,53.0474,53.4799,197110.0
2020-05-13 09:35:00,63.05,63.3,63.0,63.23,46280.0,53.4715,53.6835,53.429,53.6241,46280.0
2020-05-13 09:40:00,63.24,63.25,63.08,63.08,56889.0,53.6326,53.6411,53.4969,53.4969,56889.0
2020-05-13 09:45:00,63.07,63.34,62.99,63.22,44826.0,53.4884,53.7174,53.4206,53.6156,44826.0
2020-05-13 09:50:00,63.23,63.41,63.22,63.34,41347.0,53.6241,53.7768,53.6156,53.7174,41347.0
2020-05-13 09:55:00,63.35,63.5,63.34,63.49,48377.0,53.7259,53.8531,53.7174,53.8446,48377.0
2020-05-13 10:00:00,63.5,63.81,63.41,63.71,74737.0,53.8531,54.116,53.7768,54.0312,74737.0
2020-05-13 10:05:00,63.72,63.95,63.67,63.91,62527.0,54.0397,54.2347,53.9973,54.2008,62527.0
2020-05-13 10:10:00,63.91,63.98,63.85,63.98,93046.0,54.2008,54.2602,54.1499,54.2602,93046.0
2020-05-13 10:15:00,63.98,64.0,63.85,63.93,47241.0,54.2602,54.2771,54.1499,54.2178,47241.0
2020-05-13 10:20:00,63.93,64.0,63.68,63.81,64775.0,54.2178,54.2771,54.0057,54.116,64775.0
2020-05-13 10:25:00,63.82,64.0,63.8,63.99,21118.0,54.1245,54.2771,54.1075,54.2686,21118.0
2020-05-13 10:30:00,63.99,64.06,63.86,64.05,153872.0,54.2686,54.328,54.1584,54.3195,153872.0
2020-05-13 10:35:00,64.05,64.15,63.98,64.04,32802.0,54.3195,54.4043,54.2602,54.3111,32802.0
2020-05-13 10:40:00,64.04,64.12,63.98,63.99,46350.0,54.3111,54.3789,54.2602,54.2686,46350.0
2020-05-13 10:45:00,63.99,64.07,63.99,64.05,22046.0,54.2686,54.3365,54.2686,54.3195,22046.0
2020-05-13 10:50:00,64.04,64.07,63.82,63.87,68513.0,54.3111,54.3365,54.1245,54.1669,68513.0
2020-05-13 10:55:00,63.86,64.01,63.79,63.84,85925.0,54.1584,54.2856,54.099,54.1414,85925.0
2020-05-13 11:00:00,63.86,63.9,63.79,63.88,36985.0,54.1584,54.1923,54.099,54.1754,36985.0
2020-05-13 11:05:00,63.91,64.06,63.85,64.0,33141.0,54.2008,54.328,54.1499,54.2771,33141.0
2020-05-13 11:10:00,64.02,64.22,64.02,64.2,38268.0,54.2941,54.4637,54.2941,54.4467,38268.0
2020-05-13 11:15:00,64.21,64.22,64.06,64.13,41071.0,54.4552,54.4637,54.328,54.3874,41071.0
2020-05-13 11:20:00,64.13,64.13,64.0,64.02,38260.0,54.3874,54.3874,54.2771,54.2941,38260.0
2020-05-13 11:25:00,64.01,64.22,63.98,64.21,40889.0,54.2856,54.4637,54.2602,54.4552,40889.0
2020-05-13 11:30:00,64.21,64.23,64.12,64.13,38556.0,54.4552,54.4722,54.3789,54.3874,38556.0
2020-05-13 11:35:00,64.11,64.17,64.02,64.06,28925.0,54.3704,54.4213,54.2941,54.328,28925.0
2020-05-13 11:40:00,64.07,64.11,63.95,63.96,67661.0,54.3365,54.3704,54.2347,54.2432,67661.0
2020-05-13 11:45:00,63.96,63.97,63.62,63.74,59502.0,54.2432,54.2517,53.9549,54.0566,59502.0
2020-05-13 11:50:00,63.74,63.87,63.7,63.8,59679.0,54.0566,54.1669,54.0227,54.1075,59679.0
2020-05-13 11:55:00,63.81,63.89,63.71,63.87,86818.0,54.116,54.1838,54.0312,54.1669,86818.0
2020-05-13 12:00:00,63.87,63.95,63.79,63.87,81188.0,54.1669,54.2347,54.099,54.1669,81188.0
2020-05-13 12:05:00,63.86,63.99,63.83,63.97,49099.0,54.1584,54.2686,54.133,54.2517,49099.0
2020-05-13 12:10:00,63.96,64.04,63.84,63.88,62560.0,54.2432,54.3111,54.1414,54.1754,62560.0
2020-05-13 12:15:00,63.87,63.9,63.67,63.71,64257.0,54.1669,54.1923,53.9973,54.0312,64257.0
2020-05-13 12:20:00,63.7,63.88,63.7,63.86,53071.0,54.0227,54.1754,54.0227,54.1584,53071.0
2020-05-13 12:25:00,63.85,63.86,63.71,63.72,29584.0,54.1499,54.1584,54.0312,54.0397,29584.0
2020-05-13 12:30:00,63.73,63.82,63.62,63.77,45029.0,54.0481,54.1245,53.9549,54.0821,45029.0
2020-05-13 12:35:00,63.78,63.91,63.77,63.91,29669.0,54.0906,54.2008,54.0821,54.2008,29669.0
2020-05-13 12:40:00,63.91,63.91,63.78,63.81,33777.0,54.2008,54.2008,54.0906,54.116,33777.0
2020-05-13 12:45:00,63.82,63.94,63.78,63.94,46967.0,54.1245,54.2262,54.0906,54.2262,46967.0
2020-05-13 12:50:00,63.95,63.97,63.86,63.87,29078.0,54.2347,54.2517,54.1584,54.1669,29078.0
2020-05-13 12:55:00,63.87,63.87,63.77,63.81,28796.0,54.1669,54.1669,54.0821,54.116,28796.0
2020-05-13 13:00:00,63.83,63.83,63.77,63.79,30757.0,54.133,54.133,54.0821,54.099,30757.0
2020-05-13 13:05:00,63.8,63.82,63.71,63.72,43353.0,54.1075,54.1245,54.0312,54.0397,43353.0
2020-05-13 13:10:00,63.74,63.8,63.67,63.75,34426.0,54.0566,54.1075,53.9973,54.0651,34426.0
2020-05-13 13:15:00,63.73,63.77,63.66,63.69,45664.0,54.0481,54.0821,53.9888,54.0142,45664.0
2020-05-13 13:20:00,63.69,63.7,63.56,63.59,51990.0,54.0142,54.0227,53.904,53.9294,51990.0
2020-05-13 13:25:00,63.58,63.66,63.56,63.62,68921.0,53.9209,53.9888,53.904,53.9549,68921.0
2020-05-13 13:30:00,63.61,63.65,63.54,63.57,52532.0,53.9464,53.9803,53.887,53.9125,52532.0
2020-05-13 13:35:00,63.57,63.67,63.56,63.64,94979.0,53.9125,53.9973,53.904,53.9718,94979.0
2020-05-13 13:40:00,63.65,63.69,63.57,63.62,28613.0,53.9803,54.0142,53.9125,53.9549,28613.0
2020-05-13 13:45:00,63.61,63.69,63.58,63.64,22166.0,53.9464,54.0142,53.9209,53.9718,22166.0
2020-05-13 13:50:00,63.65,63.68,63.61,63.63,33315.0,53.9803,54.0057,53.9464,53.9633,33315.0
2020-05-13 13:55:00,63.63,63.7,63.62,63.66,23502.0,53.9633,54.0227,53.9549,53.9888,23502.0
2020-05-13 14:00:00,63.65,63.69,63.61,63.63,29346.0,53.9803,54.0142,53.9464,53.9633,29346.0
2020-05-13 14:05:00,63.64,63.75,63.63,63.7,30185.0,53.9718,54.0651,53.9633,54.0227,30185.0
2020-05-13 14:10:00,63.71,63.78,63.68,63.7,22555.0,54.0312,54.0906,54.0057,54.0227,22555.0
2020-05-13 14:15:00,63.7,63.81,63.68,63.76,37931.0,54.0227,54.116,54.0057,54.0736,37931.0
2020-05-13 14:20:00,63.77,63.79,63.52,63.54,118898.0,54.0821,54.099,53.8701,53.887,118898.0
2020-05-13 14:25:00,63.52,63.6,63.51,63.57,53329.0,53.8701,53.9379,53.8616,53.9125,53329.0
2020-05-13 14:30:00,63.56,63.6,63.52,63.55,44617.0,53.904,53.9379,53.8701,53.8955,44617.0
2020-05-13 14:35:00,63.55,63.65,63.54,63.6,38502.0,53.8955,53.9803,53.887,53.9379,38502.0
2020-05-13 14:40:00,63.6,63.62,63.57,63.58,49774.0,53.9379,53.9549,53.9125,53.9209,49774.0
2020-05-13 14:45:00,63.59,63.66,63.58,63.62,40932.0,53.9294,53.9888,53.9209,53.9549,40932.0
2020-05-13 14:50:00,63.62,63.65,63.58,63.61,30299.0,53.9549,53.9803,53.9209,53.9464,30299.0
2020-05-13 14:55:00,63.61,63.61,63.44,63.45,39967.0,53.9464,53.9464,53.8022,53.8107,39967.0
2020-05-13 15:00:00,63.45,63.62,63.45,63.53,78871.0,53.8107,53.9549,53.8107,53.8785,78871.0
2020-05-13 15:05:00,63.52,63.52,63.23,63.23,30980.0,53.8701,53.8701,53.6241,53.6241,30980.0
2020-05-13 15:10:00,63.23,63.29,63.11,63.21,58552.0,53.6241,53.675,53.5223,53.6071,58552.0
2020-05-13 15:15:00,63.19,63.26,63.13,63.26,32637.0,53.5902,53.6495,53.5393,53.6495,32637.0
2020-05-13 15:20:00,63.26,63.29,63.19,63.2,95742.0,53.6495,53.675,53.5902,53.5987,95742.0
2020-05-13 15:25:00,63.2,63.36,63.18,63.32,35838.0,53.5987,53.7344,53.5817,53.7004,35838.0
2020-05-13 15:30:00,63.32,63.46,63.3,63.42,43060.0,53.7004,53.8192,53.6835,53.7852,43060.0
2020-05-13 15:35:00,63.41,63.44,63.31,63.36,57742.0,53.7768,53.8022,53.692,53.7344,57742.0
2020-05-13 15:40:00,63.37,63.44,63.31,63.34,52990.0,53.7428,53.8022,53.692,53.7174,52990.0
2020-05-13 15:45:00,63.33,63.54,63.31,63.54,90428.0,53.7089,53.887,53.692,53.887,90428.0
2020-05-13 15:50:00,63.51,63.56,63.37,63.5,87369.0,53.8616,53.904,53.7428,53.8531,87369.0
2020-05-13 15:55:00,63.5,63.65,63.49,63.55,211178.0,53.8531,53.9803,53.8446,53.8955,211178.0
2020-05-14 09:30:00,63.73,63.9,63.6,63.9,123469.0,54.0481,54.1923,53.9379,54.1923,123469.0
2020-05-14 09:35:00,63.87,64.06,63.83,64.01,42351.0,54.1669,54.328,54.133,54.2856,42351.0
2020-05-14 09:40:00,64.01,64.15,63.99,64.06,39331.0,54.2856,54.4043,54.2686,54.328,39331.0
2020-05-14 09:45:00,64.08,64.14,63.99,64.04,84691.0,54.345,54.3959,54.2686,54.3111,84691.0
2020-05-14 09:50:00,64.01,64.22,64.01,64.14,69147.0,54.2856,54.4637,54.2856,54.3959,69147.0
2020-05-14 09:55:00,64.14,64.31,64.09,64.26,63589.0,54.3959,54.54,54.3535,54.4976,63589.0
2020-05-14 10:00:00,64.25,64.26,63.99,64.13,71516.0,54.4891,54.4976,54.2686,54.3874,71516.0
2020-05-14 10:05:00,64.12,64.14,63.86,63.88,54122.0,54.3789,54.3959,54.1584,54.1754,54122.0
2020-05-14 10:10:00,63.89,64.0,63.85,63.9,64137.0,54.1838,54.2771,54.1499,54.1923,64137.0
2020-05-14 10:15:00,63.9,63.99,63.78,63.87,39275.0,54.1923,54.2686,54.0906,54.1669,39275.0
2020-05-14 10:20:00,63.87,63.91,63.57,63.79,183633.0,54.1669,54.2008,53.9125,54.099,183633.0
2020-05-14 10:25:00,63.76,63.77,63.14,63.24,112463.0,54.0736,54.0821,53.5478,53.6326,112463.0
2020-05-14 10:30:00,63.24,63.36,63.11,63.14,73059.0,53.6326,53.7344,53.5223,53.5478,73059.0
2020-05-14 10:35:00,63.14,63.14,62.62,62.71,56572.0,53.5478,53.5478,53.1068,53.1831,56572.0
2020-05-14 10:40:00,62.71,62.8,62.53,62.53,106963.0,53.1831,53.2594,53.0305,53.0305,106963.0
2020-05-14 10:45:00,62.54,62.54,62.34,62.47,68905.0,53.0389,53.0389,52.8693,52.9796,68905.0
2020-05-14 10:50:00,62.41,62.41,61.96,62.01,56979.0,52.9287,52.9287,52.547,52.5894,56979.0
2020-05-14 10:55:00,62.0,62.12,61.95,61.99,36470.0,52.581,52.6827,52.5386,52.5725,36470.0
2020-05-14 11:00:00,61.99,62.09,61.85,62.06,39014.0,52.5725,52.6573,52.4538,52.6319,39014.0
2020-05-14 11:05:00,62.06,62.08,61.87,61.91,36408.0,52.6319,52.6488,52.4707,52.5046,36408.0
2020-05-14 11:10:00,61.9,61.94,61.69,61.71,46874.0,52.4962,52.5301,52.3181,52.335,46874.0
2020-05-14 11:15:00,61.71,61.73,61.58,61.68,47702.0,52.335,52.352,52.2248,52.3096,47702.0
2020-05-14 11:20:00,61.7,61.82,61.65,61.77,26655.0,52.3265,52.4283,52.2841,52.3859,26655.0
2020-05-14 11:25:00,61.75,61.94,61.73,61.92,18057.0,52.3689,52.5301,52.352,52.5131,18057.0
2020-05-14 11:30:00,61.95,62.15,61.89,62.13,15382.0,52.5386,52.7082,52.4877,52.6912,15382.0
2020-05-14 11:35:00,62.14,62.37,62.14,62.3,24075.0,52.6997,52.8948,52.6997,52.8354,24075.0
2020-05-14 11:40:00,62.31,62.39,62.28,62.37,55636.0,52.8439,52.9117,52.8184,52.8948,55636.0
2020-05-14 11:45:00,62.37,62.6,62.37,62.57,29070.0,52.8948,53.0898,52.8948,53.0644,29070.0
2020-05-14 11:50:00,62.56,62.65,62.52,62.64,32035.0,53.0559,53.1322,53.022,53.1237,32035.0
2020-05-14 11:55:00,62.63,62.67,62.42,62.5,46795.0,53.1153,53.1492,52.9372,53.005,46795.0
2020-05-14 12:00:00,62.48,62.59,62.44,62.56,36975.0,52.988,53.0813,52.9541,53.0559,36975.0
2020-05-14 12:05:00,62.55,62.66,62.53,62.62,27127.0,53.0474,53.1407,53.0305,53.1068,27127.0
2020-05-14 12:10:00,62.64,62.81,62.63,62.76,37964.0,53.1237,53.2679,53.1153,53.2255,37964.0
2020-05-14 12:15:00,62.76,62.92,62.76,62.92,41660.0,53.2255,53.3612,53.2255,53.3612,41660.0
2020-05-14 12:20:00,62.93,63.13,62.92,63.01,38857.0,53.3697,53.5393,53.3612,53.4375,38857.0
2020-05-14 12:25:00,63.01,63.06,62.92,62.92,28132.0,53.4375,53.4799,53.3612,53.3612,28132.0
2020-05-14 12:30:00,62.96,63.0,62.88,62.98,13640.0,53.3951,53.429,53.3273,53.4121,13640.0
2020-05-14 12:35:00,62.99,62.99,62.85,62.85,16624.0,53.4206,53.4206,53.3018,53.3018,16624.0
2020-05-14 12:40:00,62.85,62.87,62.75,62.75,13683.0,53.3018,53.3188,53.217,53.217,13683.0
2020-05-14 12:45:00,62.76,62.79,62.74,62.77,11944.0,53.2255,53.251,53.2085,53.234,11944.0
2020-05-14 12:50:00,62.77,62.92,62.74,62.9,25574.0,53.234,53.3612,53.2085,53.3442,25574.0
2020-05-14 12:55:00,62.88,62.94,62.8,62.8,12299.0,53.3273,53.3782,53.2594,53.2594,12299.0
2020-05-14 13:00:00,62.81,62.83,62.76,62.78,14701.0,53.2679,53.2849,53.2255,53.2425,14701.0
2020-05-14 13:05:00,62.78,62.86,62.77,62.79,12168.0,53.2425,53.3103,53.234,53.251,12168.0
2020-05-14 13:10:00,62.78,62.79,62.64,62.66,15941.0,53.2425,53.251,53.1237,53.1407,15941.0
2020-05-14 13:15:00,62.66,62.68,62.55,62.6,12286.0,53.1407,53.1577,53.0474,53.0898,12286.0
2020-05-14 13:20:00,62.61,62.63,62.53,62.61,14828.0,53.0983,53.1153,53.0305,53.0983,14828.0
2020-05-14 13:25:00,62.64,62.69,62.61,62.65,10463.0,53.1237,53.1661,53.0983,53.1322,10463.0
2020-05-14 13:30:00,62.65,62.68,62.54,62.54,16970.0,53.1322,53.1577,53.0389,53.0389,16970.0
2020-05-14 13:35:00,62.56,62.56,62.43,62.43,21216.0,53.0559,53.0559,52.9456,52.9456,21216.0
2020-05-14 13:40:00,62.43,62.48,62.41,62.47,14662.0,52.9456,52.988,52.9287,52.9796,14662.0
2020-05-14 13:45:00,62.45,62.46,62.28,62.33,16075.0,52.9626,52.9711,52.8184,52.8608,16075.0
2020-05-14 13:50:00,62.34,62.34,62.25,62.27,21557.0,52.8693,52.8693,52.793,52.81,21557.0
2020-05-14 13:55:00,62.27,62.3,62.16,62.19,16675.0,52.81,52.8354,52.7167,52.7421,16675.0
2020-05-14 14:00:00,62.21,62.22,62.15,62.17,12214.0,52.7591,52.7675,52.7082,52.7251,12214.0
2020-05-14 14:05:00,62.18,62.23,62.11,62.22,21648.0,52.7336,52.776,52.6743,52.7675,21648.0
2020-05-14 14:10:00,62.22,62.3,62.21,62.26,17354.0,52.7675,52.8354,52.7591,52.8015,17354.0
2020-05-14 14:15:00,62.26,62.3,62.12,62.14,18305.0,52.8015,52.8354,52.6827,52.6997,18305.0
2020-05-14 14:20:00,62.15,62.21,62.07,62.08,35260.0,52.7082,52.7591,52.6403,52.6488,35260.0
2020-05-14 14:25:00,62.08,62.09,61.96,61.97,30977.0,52.6488,52.6573,52.547,52.5555,30977.0
2020-05-14 14:30:00,61.98,62.03,61.88,61.89,37149.0,52.564,52.6064,52.4792,52.4877,37149.0
2020-05-14 14:35:00,61.88,61.88,61.73,61.83,32564.0,52.4792,52.4792,52.352,52.4368,32564.0
2020-05-14 14:40:00,61.83,61.88,61.7,61.75,42126.0,52.4368,52.4792,52.3265,52.3689,42126.0
2020-05-14 14:45:00,61.75,61.87,61.74,61.8,25661.0,52.3689,52.4707,52.3605,52.4114,25661.0
2020-05-14 14:50:00,61.81,61.83,61.76,61.8,24101.0,52.4198,52.4368,52.3774,52.4114,24101.0
2020-05-14 14:55:00,61.81,61.96,61.81,61.89,29397.0,52.4198,52.547,52.4198,52.4877,29397.0
2020-05-14 15:00:00,61.88,62.0,61.86,61.95,23385.0,52.4792,52.581,52.4622,52.5386,23385.0
2020-05-14 15:05:00,61.94,62.0,61.86,61.95,23982.0,52.5301,52.581,52.4622,52.5386,23982.0
2020-05-14 15:10:00,61.95,62.0,61.87,61.97,26569.0,52.5386,52.581,52.4707,52.5555,26569.0
2020-05-14 15:15:00,61.96,62.09,61.95,62.09,29703.0,52.547,52.6573,52.5386,52.6573,29703.0
2020-05-14 15:20:00,62.11,62.23,62.08,62.23,22648.0,52.6743,52.776,52.6488,52.776,22648.0
2020-05-14 15:25:00,62.22,62.25,62.18,62.25,24350.0,52.7675,52.793,52.7336,52.793,24350.0
2020-05-14 15:30:00,62.22,62.29,62.0,62.04,25977.0,52.7675,52.8269,52.581,52.6149,25977.0
2020-05-14 15:35:00,62.04,62.16,61.96,62.11,39315.0,52.6149,52.7167,52.547,52.6743,39315.0
2020-05-14 15:40:00,62.1,62.2,62.08,62.2,48765.0,52.6658,52.7506,52.6488,52.7506,48765.0
2020-05-14 15:45:00,62.21,62.3,62.18,62.3,50088.0,52.7591,52.8354,52.7336,52.8354,50088.0
2020-05-14 15:50:00,62.31,62.31,62.12,62.2,83276.0,52.8439,52.8439,52.6827,52.7506,83276.0
2020-05-14 15:55:00,62.19,62.22,62.07,62.21,128029.0,52.7421,52.7675,52.6403,52.7591,128029.0
2020-05-15 09:30:00,62.21,62.44,62.13,62.41,111345.0,52.7591,52.9541,52.6912,52.9287,111345.0
2020-05-15 09:35:00,62.39,62.62,62.35,62.51,26374.0,52.9117,53.1068,52.8778,53.0135,26374.0
2020-05-15 09:40:00,62.54,62.77,62.47,62.63,34566.0,53.0389,53.234,52.9796,53.1153,34566.0
2020-05-15 09:45:00,62.61,62.96,62.55,62.92,22847.0,53.0983,53.3951,53.0474,53.3612,22847.0
2020-05-15 09:50:00,62.9,62.95,62.83,62.89,12475.0,53.3442,53.3866,53.2849,53.3358,12475.0
2020-05-15 09:55:00,62.88,63.19,62.88,63.17,17133.0,53.3273,53.5902,53.3273,53.5732,17133.0
2020-05-15 10:00:00,63.22,63.41,63.18,63.37,50186.0,53.6156,53.7768,53.5817,53.7428,50186.0
2020-05-15 10:05:00,63.38,63.44,63.35,63.38,20708.0,53.7513,53.8022,53.7259,53.7513,20708.0
2020-05-15 10:10:00,63.37,63.4,63.22,63.35,26157.0,53.7428,53.7683,53.6156,53.7259,26157.0
2020-05-15 10:15:00,63.35,63.38,63.17,63.2,11767.0,53.7259,53.7513,53.5732,53.5987,11767.0
2020-05-15 10:20:00,63.21,63.22,62.84,62.84,23457.0,53.6071,53.6156,53.2934,53.2934,23457.0
2020-05-15 10:25:00,62.85,62.89,62.67,62.8,22762.0,53.3018,53.3358,53.1492,53.2594,22762.0
2020-05-15 10:30:00,62.8,62.87,62.63,62.64,29748.0,53.2594,53.3188,53.1153,53.1237,29748.0
2020-05-15 10:35:00,62.63,62.81,62.63,62.79,13461.0,53.1153,53.2679,53.1153,53.251,13461.0
2020-05-15 10:40:00,62.79,62.89,62.76,62.81,25890.0,53.251,53.3358,53.2255,53.2679,25890.0
2020-05-15 10:45:00,62.81,63.02,62.76,63.01,13085.0,53.2679,53.446,53.2255,53.4375,13085.0
2020-05-15 10:50:00,63.0,63.06,62.83,62.84,18007.0,53.429,53.4799,53.2849,53.2934,18007.0
2020-05-15 10:55:00,62.82,62.82,62.61,62.61,20335.0,53.2764,53.2764,53.0983,53.0983,20335.0
2020-05-15 11:00:00,62.62,62.65,62.48,62.64,23401.0,53.1068,53.1322,52.988,53.1237,23401.0
2020-05-15 11:05:00,62.69,62.75,62.62,62.72,13799.0,53.1661,53.217,53.1068,53.1916,13799.0
2020-05-15 11:10:00,62.72,62.78,62.68,62.71,10400.0,53.1916,53.2425,53.1577,53.1831,10400.0
2020-05-15 11:15:00,62.7,62.82,62.67,62.7,17977.0,53.1746,53.2764,53.1492,53.1746,17977.0
2020-05-15 11:20:00,62.67,62.72,62.6,62.69,13165.0,53.1492,53.1916,53.0898,53.1661,13165.0
2020-05-15 11:25:00,62.69,62.89,62.68,62.88,9615.0,53.1661,53.3358,53.1577,53.3273,9615.0
2020-05-15 11:30:00,62.88,62.95,62.84,62.91,11785.0,53.3273,53.3866,53.2934,53.3527,11785.0
2020-05-15 11:35:00,62.92,63.05,62.92,63.01,16770.0,53.3612,53.4715,53.3612,53.4375,16770.0
2020-05-15 11:40:00,63.0,63.02,62.87,63.0,21672.0,53.429,53.446,53.3188,53.429,21672.0
2020-05-15 11:45:00,63.0,63.05,62.95,63.02,11550.0,53.429,53.4715,53.3866,53.446,11550.0
2020-05-15 11:50:00,63.0,63.21,63.0,63.21,15988.0,53.429,53.6071,53.429,53.6071,15988.0
2020-05-15 11:55:00,63.22,63.27,63.14,63.16,14387.0,53.6156,53.658,53.5478,53.5647,14387.0
2020-05-15 12:00:00,63.17,63.22,63.09,63.14,41680.0,53.5732,53.6156,53.5054,53.5478,41680.0
2020-05-15 12:05:00,63.13,63.17,63.1,63.1,13045.0,53.5393,53.5732,53.5139,53.5139,13045.0
2020-05-15 12:10:00,63.09,63.1,63.03,63.08,11467.0,53.5054,53.5139,53.4545,53.4969,11467.0
2020-05-15 12:15:00,63.08,63.15,63.05,63.08,11791.0,53.4969,53.5563,53.4715,53.4969,11791.0
2020-05-15 12:20:00,63.08,63.15,63.08,63.15,8934.0,53.4969,53.5563,53.4969,53.5563,8934.0
2020-05-15 12:25:00,63.14,63.15,62.98,63.01,25476.0,53.5478,53.5563,53.4121,53.4375,25476.0
2020-05-15 12:30:00,63.0,63.03,62.96,63.01,10377.0,53.429,53.4545,53.3951,53.4375,10377.0
2020-05-15 12:35:00,63.02,63.08,62.99,63.08,8101.0,53.446,53.4969,53.4206,53.4969,8101.0
2020-05-15 12:40:00,63.1,63.16,62.93,62.93,22894.0,53.5139,53.5647,53.3697,53.3697,22894.0
2020-05-15 12:45:00,62.92,62.93,62.79,62.85,11944.0,53.3612,53.3697,53.251,53.3018,11944.0
2020-05-15 12:50:00,62.83,62.86,62.81,62.86,13629.0,53.2849,53.3103,53.2679,53.3103,13629.0
2020-05-15 12:55:00,62.86,62.89,62.74,62.81,8489.0,53.3103,53.3358,53.2085,53.2679,8489.0
2020-05-15 13:00:00,62.8,62.95,62.78,62.9,12881.0,53.2594,53.3866,53.2425,53.3442,12881.0
2020-05-15 13:05:00,62.88,62.93,62.84,62.87,14480.0,53.3273,53.3697,53.2934,53.3188,14480.0
2020-05-15 13:10:00,62.88,63.02,62.86,63.02,9296.0,53.3273,53.446,53.3103,53.446,9296.0
2020-05-15 13:15:00,63.02,63.04,62.94,63.0,16275.0,53.446,53.463,53.3782,53.429,16275.0
2020-05-15 13:20:00,62.99,63.07,62.91,62.91,11113.0,53.4206,53.4884,53.3527,53.3527,11113.0
2020-05-15 13:25:00,62.9,62.92,62.83,62.9,10751.0,53.3442,53.3612,53.2849,53.3442,10751.0
2020-05-15 13:30:00,62.91,62.93,62.75,62.75,17709.0,53.3527,53.3697,53.217,53.217,17709.0
2020-05-15 13:35:00,62.74,62.83,62.69,62.74,15662.0,53.2085,53.2849,53.1661,53.2085,15662.0
2020-05-15 13:40:00,62.73,62.74,62.66,62.7,10752.0,53.2001,53.2085,53.1407,53.1746,10752.0
2020-05-15 13:45:00,62.69,62.72,62.61,62.65,11484.0,53.1661,53.1916,53.0983,53.1322,11484.0
2020-05-15 13:50:00,62.64,62.78,62.64,62.76,11092.0,53.1237,53.2425,53.1237,53.2255,11092.0
2020-05-15 13:55:00,62.75,62.85,62.74,62.8,9321.0,53.217,53.3018,53.2085,53.2594,9321.0
2020-05-15 14:00:00,62.8,62.9,62.79,62.87,16093.0,53.2594,53.3442,53.251,53.3188,16093.0
2020-05-15 14:05:00,62.87,62.87,62.78,62.8,10228.0,53.3188,53.3188,53.2425,53.2594,10228.0
2020-05-15 14:10:00,62.81,62.89,62.79,62.81,11516.0,53.2679,53.3358,53.251,53.2679,11516.0
2020-05-15 14:15:00,62.81,62.86,62.78,62.79,9294.0,53.2679,53.3103,53.2425,53.251,9294.0
2020-05-15 14:20:00,62.81,62.96,62.81,62.93,19412.0,53.2679,53.3951,53.2679,53.3697,19412.0
2020-05-15 14:25:00,62.93,63.01,62.91,62.91,12774.0,53.3697,53.4375,53.3527,53.3527,12774.0
2020-05-15 14:30:00,62.91,62.93,62.76,62.77,11410.0,53.3527,53.3697,53.2255,53.234,11410.0
2020-05-15 14:35:00,62.78,62.8,62.7,62.73,13515.0,53.2425,53.2594,53.1746,53.2001,13515.0
2020-05-15 14:40:00,62.73,62.77,62.67,62.69,11760.0,53.2001,53.234,53.1492,53.1661,11760.0
2020-05-15 14:45:00,62.68,62.74,62.66,62.72,11653.0,53.1577,53.2085,53.1407,53.1916,11653.0
2020-05-15 14:50:00,62.72,62.78,62.72,62.72,13358.0,53.1916,53.2425,53.1916,53.1916,13358.0
2020-05-15 14:55:00,62.71,62.72,62.54,62.55,45577.0,53.1831,53.1916,53.0389,53.0474,45577.0
2020-05-15 15:00:00,62.55,62.79,62.52,62.75,30534.0,53.0474,53.251,53.022,53.217,30534.0
2020-05-15 15:05:00,62.75,62.78,62.73,62.74,14366.0,53.217,53.2425,53.2001,53.2085,14366.0
2020-05-15 15:10:00,62.73,62.73,62.63,62.66,19116.0,53.2001,53.2001,53.1153,53.1407,19116.0
2020-05-15 15:15:00,62.64,62.7,62.6,62.68,13002.0,53.1237,53.1746,53.0898,53.1577,13002.0
2020-05-15 15:20:00,62.69,62.69,62.58,62.6,27865.0,53.1661,53.1661,53.0729,53.0898,27865.0
2020-05-15 15:25:00,62.6,62.77,62.59,62.68,26074.0,53.0898,53.234,53.0813,53.1577,26074.0
2020-05-15 15:30:00,62.67,62.74,62.63,62.63,36112.0,53.1492,53.2085,53.1153,53.1153,36112.0
2020-05-15 15:35:00,62.64,62.64,62.42,62.44,79595.0,53.1237,53.1237,52.9372,52.9541,79595.0
2020-05-15 15:40:00,62.42,62.47,62.29,62.38,63676.0,52.9372,52.9796,52.8269,52.9032,63676.0
2020-05-15 15:45:00,62.37,62.49,62.36,62.43,64762.0,52.8948,52.9965,52.8863,52.9456,64762.0
2020-05-15 15:50:00,62.41,62.49,62.25,62.41,132602.0,52.9287,52.9965,52.793,52.9287,132602.0
2020-05-15 15:55:00,62.39,62.54,62.36,62.53,219149.0,52.9117,53.0389,52.8863,53.0305,219149.0
2020-05-18 09:30:00,63.02,63.04,62.13,62.14,142726.0,53.446,53.463,52.6912,52.6997,142726.0
2020-05-18 09:35:00,62.11,62.11,61.66,61.78,52851.0,52.6743,52.6743,52.2926,52.3944,52851.0
2020-05-18 09:40:00,61.76,62.32,61.75,62.14,44038.0,52.3774,52.8524,52.3689,52.6997,44038.0
2020-05-18 09:45:00,62.17,62.33,61.61,61.61,59233.0,52.7251,52.8608,52.2502,52.2502,59233.0
2020-05-18 09:50:00,61.61,61.7,61.46,61.62,36933.0,52.2502,52.3265,52.123,52.2587,36933.0
2020-05-18 09:55:00,61.63,61.82,61.5,61.72,36477.0,52.2672,52.4283,52.1569,52.3435,36477.0
2020-05-18 10:00:00,61.7,61.7,61.3,61.56,62438.0,52.3265,52.3265,51.9873,52.2078,62438.0
2020-05-18 10:05:00,61.56,61.68,61.37,61.67,24164.0,52.2078,52.3096,52.0467,52.3011,24164.0
2020-05-18 10:10:00,61.68,61.95,61.68,61.94,19289.0,52.3096,52.5386,52.3096,52.5301,19289.0
2020-05-18 10:15:00,61.94,61.99,61.86,61.91,35776.0,52.5301,52.5725,52.4622,52.5046,35776.0
2020-05-18 10:20:00,61.9,61.92,61.73,61.78,15562.0,52.4962,52.5131,52.352,52.3944,15562.0
2020-05-18 10:25:00,61.79,61.81,61.68,61.79,20031.0,52.4029,52.4198,52.3096,52.4029,20031.0
2020-05-18 10:30:00,61.76,62.0,61.75,61.98,18817.0,52.3774,52.581,52.3689,52.564,18817.0
2020-05-18 10:35:00,61.97,61.97,61.72,61.76,14103.0,52.5555,52.5555,52.3435,52.3774,14103.0
2020-05-18 10:40:00,61.75,61.86,61.68,61.68,9783.0,52.3689,52.4622,52.3096,52.3096,9783.0
2020-05-18 10:45:00,61.66,61.72,61.6,61.64,18692.0,52.2926,52.3435,52.2417,52.2757,18692.0
2020-05-18 10:50:00,61.66,61.72,61.59,61.63,13697.0,52.2926,52.3435,52.2333,52.2672,13697.0
2020-05-18 10:55:00,61.62,61.64,61.52,61.6,30178.0,52.2587,52.2757,52.1739,52.2417,30178.0
2020-05-18 11:00:00,61.62,61.73,61.62,61.71,15446.0,52.2587,52.352,52.2587,52.335,15446.0
2020-05-18 11:05:00,61.72,61.73,61.51,61.53,15850.0,52.3435,52.352,52.1654,52.1824,15850.0
2020-05-18 11:10:00,61.53,61.55,61.4,61.43,16227.0,52.1824,52.1993,52.0721,52.0976,16227.0
2020-05-18 11:15:00,61.43,61.63,61.43,61.61,15526.0,52.0976,52.2672,52.0976,52.2502,15526.0
2020-05-18 11:20:00,61.62,61.73,61.62,61.73,23677.0,52.2587,52.352,52.2587,52.352,23677.0
2020-05-18 11:25:00,61.73,61.86,61.72,61.77,27017.0,52.352,52.4622,52.3435,52.3859,27017.0
2020-05-18 11:30:00,61.77,61.82,61.6,61.61,24085.0,52.3859,52.4283,52.2417,52.2502,24085.0
2020-05-18 11:35:00,61.62,61.75,61.62,61.75,23791.0,52.2587,52.3689,52.2587,52.3689,23791.0
2020-05-18 11:40:00,61.75,61.78,61.67,61.72,16548.0,52.3689,52.3944,52.3011,52.3435,16548.0
2020-05-18 11:45:00,61.73,61.73,61.56,61.65,10905.0,52.352,52.352,52.2078,52.2841,10905.0
2020-05-18 11:50:00,61.66,61.68,61.49,61.57,22110.0,52.2926,52.3096,52.1484,52.2163,22110.0
2020-05-18 11:55:00,61.57,61.6,61.45,61.47,13870.0,52.2163,52.2417,52.1145,52.1315,13870.0
2020-05-18 12:00:00,61.45,61.49,61.38,61.39,24566.0,52.1145,52.1484,52.0552,52.0636,24566.0
2020-05-18 12:05:00,61.4,61.4,61.28,61.35,15358.0,52.0721,52.0721,51.9704,52.0297,15358.0
2020-05-18 12:10:00,61.35,61.43,61.28,61.41,16147.0,52.0297,52.0976,51.9704,52.0806,16147.0
2020-05-18 12:15:00,61.41,61.58,61.38,61.58,15291.0,52.0806,52.2248,52.0552,52.2248,15291.0
2020-05-18 12:20:00,61.59,61.64,61.57,61.64,12328.0,52.2333,52.2757,52.2163,52.2757,12328.0
2020-05-18 12:25:00,61.64,61.68,61.55,61.61,11482.0,52.2757,52.3096,52.1993,52.2502,11482.0
2020-05-18 12:30:00,61.62,61.64,61.51,61.54,17373.0,52.2587,52.2757,52.1654,52.1909,17373.0
2020-05-18 12:35:00,61.53,61.58,61.47,61.58,10821.0,52.1824,52.2248,52.1315,52.2248,10821.0
2020-05-18 12:40:00,61.58,61.59,61.52,61.59,11384.0,52.2248,52.2333,52.1739,52.2333,11384.0
2020-05-18 12:45:00,61.57,61.57,61.49,61.57,14162.0,52.2163,52.2163,52.1484,52.2163,14162.0
2020-05-18 12:50:00,61.58,61.67,61.53,61.54,21149.0,52.2248,52.3011,52.1824,52.1909,21149.0
2020-05-18 12:55:00,61.53,61.55,61.45,61.45,14976.0,52.1824,52.1993,52.1145,52.1145,14976.0
2020-05-18 13:00:00,61.46,61.55,61.44,61.54,10460.0,52.123,52.1993,52.106,52.1909,10460.0
2020-05-18 13:05:00,61.52,61.59,61.47,61.56,11091.0,52.1739,52.2333,52.1315,52.2078,11091.0
2020-05-18 13:10:00,61.55,61.57,61.48,61.57,36395.0,52.1993,52.2163,52.14,52.2163,36395.0
2020-05-18 13:15:00,61.58,61.59,61.5,61.55,11499.0,52.2248,52.2333,52.1569,52.1993,11499.0
2020-05-18 13:20:00,61.55,61.58,61.52,61.55,11415.0,52.1993,52.2248,52.1739,52.1993,11415.0
2020-05-18 13:25:00,61.54,61.56,61.5,61.52,9318.0,52.1909,52.2078,52.1569,52.1739,9318.0
2020-05-18 13:30:00,61.53,61.62,61.52,61.6,14232.0,52.1824,52.2587,52.1739,52.2417,14232.0
2020-05-18 13:35:00,61.61,61.62,61.55,61.55,12307.0,52.2502,52.2587,52.1993,52.1993,12307.0
2020-05-18 13:40:00,61.56,61.57,61.45,61.47,11551.0,52.2078,52.2163,52.1145,52.1315,11551.0
2020-05-18 13:45:00,61.46,61.57,61.43,61.56,16850.0,52.123,52.2163,52.0976,52.2078,16850.0
2020-05-18 13:50:00,61.56,61.57,61.47,61.53,13393.0,52.2078,52.2163,52.1315,52.1824,13393.0
2020-05-18 13:55:00,61.53,61.8,61.52,61.8,18907.0,52.1824,52.4114,52.1739,52.4114,18907.0
2020-05-18 14:00:00,61.8,61.95,61.8,61.94,28442.0,52.4114,52.5386,52.4114,52.5301,28442.0
2020-05-18 14:05:00,61.94,62.07,61.91,62.05,30652.0,52.5301,52.6403,52.5046,52.6234,30652.0
2020-05-18 14:10:00,62.04,62.11,62.0,62.05,19866.0,52.6149,52.6743,52.581,52.6234,19866.0
2020-05-18 14:15:00,62.06,62.28,62.06,62.23,15728.0,52.6319,52.8184,52.6319,52.776,15728.0
2020-05-18 14:20:00,62.24,62.29,62.17,62.17,17608.0,52.7845,52.8269,52.7251,52.7251,17608.0
2020-05-18 14:25:00,62.17,62.22,62.1,62.11,15555.0,52.7251,52.7675,52.6658,52.6743,15555.0
2020-05-18 14:30:00,62.06,62.13,62.03,62.06,19575.0,52.6319,52.6912,52.6064,52.6319,19575.0
2020-05-18 14:35:00,62.07,62.08,61.99,61.99,15092.0,52.6403,52.6488,52.5725,52.5725,15092.0
2020-05-18 14:40:00,61.99,62.1,61.98,62.1,17569.0,52.5725,52.6658,52.564,52.6658,17569.0
2020-05-18 14:45:00,62.1,62.14,62.06,62.13,17188.0,52.6658,52.6997,52.6319,52.6912,17188.0
2020-05-18 14:50:00,62.12,62.16,62.0,62.05,22257.0,52.6827,52.7167,52.581,52.6234,22257.0
2020-05-18 14:55:00,62.05,62.08,61.96,61.97,17818.0,52.6234,52.6488,52.547,52.5555,17818.0
2020-05-18 15:00:00,61.96,62.02,61.92,61.92,12688.0,52.547,52.5979,52.5131,52.5131,12688.0
2020-05-18 15:05:00,61.91,61.91,61.77,61.83,23293.0,52.5046,52.5046,52.3859,52.4368,23293.0
2020-05-18 15:10:00,61.83,61.89,61.79,61.87,22305.0,52.4368,52.4877,52.4029,52.4707,22305.0
2020-05-18 15:15:00,61.87,61.9,61.84,61.88,23579.0,52.4707,52.4962,52.4453,52.4792,23579.0
2020-05-18 15:20:00,61.88,61.89,61.8,61.83,22847.0,52.4792,52.4877,52.4114,52.4368,22847.0
2020-05-18 15:25:00,61.83,61.88,61.79,61.86,28697.0,52.4368,52.4792,52.4029,52.4622,28697.0
2020-05-18 15:30:00,61.87,61.93,61.76,61.8,30292.0,52.4707,52.5216,52.3774,52.4114,30292.0
2020-05-18 15:35:00,61.8,61.9,61.79,61.86,30385.0,52.4114,52.4962,52.4029,52.4622,30385.0
2020-05-18 15:40:00,61.86,61.91,61.82,61.87,37486.0,52.4622,52.5046,52.4283,52.4707,37486.0
2020-05-18 15:45:00,61.87,61.88,61.81,61.85,43419.0,52.4707,52.4792,52.4198,52.4538,43419.0
2020-05-18 15:50:00,61.86,61.86,61.71,61.74,70597.0,52.4622,52.4622,52.335,52.3605,70597.0
2020-05-18 15:55:00,61.74,61.74,61.5,61.58,125474.0,52.3605,52.3605,52.1569,52.2248,125474.0
2020-05-19 09:30:00,61.83,62.0,61.45,61.55,81917.0,52.4368,52.581,52.1145,52.1993,81917.0
2020-05-19 09:35:00,61.55,61.57,61.17,61.45,31417.0,52.1993,52.2163,51.8771,52.1145,31417.0
2020-05-19 09:40:00,61.41,61.52,61.34,61.36,12941.0,52.0806,52.1739,52.0212,52.0382,12941.0
2020-05-19 09:45:00,61.37,61.44,61.2,61.37,17621.0,52.0467,52.106,51.9025,52.0467,17621.0
2020-05-19 09:50:00,61.38,61.46,61.2,61.2,22024.0,52.0552,52.123,51.9025,51.9025,22024.0
2020-05-19 09:55:00,61.21,61.28,61.03,61.06,37173.0,51.911,51.9704,51.7583,51.7838,37173.0
2020-05-19 10:00:00,61.1,61.23,61.09,61.13,16682.0,51.8177,51.9279,51.8092,51.8431,16682.0
2020-05-19 10:05:00,61.14,61.14,60.93,60.98,39284.0,51.8516,51.8516,51.6735,51.7159,39284.0
2020-05-19 10:10:00,60.98,61.16,60.98,61.1,29115.0,51.7159,51.8686,51.7159,51.8177,29115.0
2020-05-19 10:15:00,61.11,61.44,61.08,61.44,13765.0,51.8262,52.106,51.8007,52.106,13765.0
2020-05-19 10:20:00,61.46,61.52,61.37,61.37,13816.0,52.123,52.1739,52.0467,52.0467,13816.0
2020-05-19 10:25:00,61.35,61.35,61.25,61.32,11565.0,52.0297,52.0297,51.9449,52.0043,11565.0
2020-05-19 10:30:00,61.3,61.59,61.3,61.59,31169.0,51.9873,52.2333,51.9873,52.2333,31169.0
2020-05-19 10:35:00,61.61,61.78,61.6,61.66,13649.0,52.2502,52.3944,52.2417,52.2926,13649.0
2020-05-19 10:40:00,61.66,61.68,61.53,61.54,18695.0,52.2926,52.3096,52.1824,52.1909,18695.0
2020-05-19 10:45:00,61.5,61.56,61.36,61.37,17393.0,52.1569,52.2078,52.0382,52.0467,17393.0
2020-05-19 10:50:00,61.38,61.49,61.33,61.33,9605.0,52.0552,52.1484,52.0128,52.0128,9605.0
2020-05-19 10:55:00,61.32,61.4,61.27,61.37,11286.0,52.0043,52.0721,51.9619,52.0467,11286.0
2020-05-19 11:00:00,61.35,61.36,61.21,61.24,9881.0,52.0297,52.0382,51.911,51.9364,9881.0
2020-05-19 11:05:00,61.21,61.24,61.12,61.24,20268.0,51.911,51.9364,51.8347,51.9364,20268.0
2020-05-19 11:10:00,61.25,61.25,61.12,61.19,14660.0,51.9449,51.9449,51.8347,51.894,14660.0
2020-05-19 11:15:00,61.19,61.24,61.08,61.1,19187.0,51.894,51.9364,51.8007,51.8177,19187.0
2020-05-19 11:20:00,61.1,61.12,61.0,61.03,23962.0,51.8177,51.8347,51.7329,51.7583,23962.0
2020-05-19 11:25:00,61.03,61.17,61.01,61.16,18089.0,51.7583,51.8771,51.7414,51.8686,18089.0
2020-05-19 11:30:00,61.16,61.19,61.07,61.11,15441.0,51.8686,51.894,51.7923,51.8262,15441.0
2020-05-19 11:35:00,61.11,61.15,61.04,61.14,19951.0,51.8262,51.8601,51.7668,51.8516,19951.0
2020-05-19 11:40:00,61.13,61.19,61.1,61.14,16148.0,51.8431,51.894,51.8177,51.8516,16148.0
2020-05-19 11:45:00,61.15,61.24,61.14,61.19,16092.0,51.8601,51.9364,51.8516,51.894,16092.0
2020-05-19 11:50:00,61.17,61.2,61.09,61.19,17200.0,51.8771,51.9025,51.8092,51.894,17200.0
2020-05-19 11:55:00,61.19,61.24,61.04,61.07,15842.0,51.894,51.9364,51.7668,51.7923,15842.0
2020-05-19 12:00:00,61.08,61.11,61.05,61.09,17647.0,51.8007,51.8262,51.7753,51.8092,17647.0
2020-05-19 12:05:00,61.08,61.14,61.06,61.08,13127.0,51.8007,51.8516,51.7838,51.8007,13127.0
2020-05-19 12:10:00,61.07,61.24,61.06,61.2,28356.0,51.7923,51.9364,51.7838,51.9025,28356.0
2020-05-19 12:15:00,61.2,61.2,61.07,61.08,20260.0,51.9025,51.9025,51.7923,51.8007,20260.0
2020-05-19 12:20:00,61.09,61.1,60.99,61.05,26807.0,51.8092,51.8177,51.7244,51.7753,26807.0
2020-05-19 12:25:00,61.07,61.1,61.05,61.08,10395.0,51.7923,51.8177,51.7753,51.8007,10395.0
2020-05-19 12:30:00,61.08,61.09,61.01,61.03,13631.0,51.8007,51.8092,51.7414,51.7583,13631.0
2020-05-19 12:35:00,61.02,61.07,60.9,60.95,54364.0,51.7498,51.7923,51.6481,51.6905,54364.0
2020-05-19 12:40:00,60.96,61.02,60.91,60.95,7807.0,51.699,51.7498,51.6566,51.6905,7807.0
2020-05-19 12:45:00,60.94,61.05,60.94,61.05,8600.0,51.682,51.7753,51.682,51.7753,8600.0
2020-05-19 12:50:00,61.08,61.13,61.05,61.1,9589.0,51.8007,51.8431,51.7753,51.8177,9589.0
2020-05-19 12:55:00,61.09,61.19,61.09,61.15,8311.0,51.8092,51.894,51.8092,51.8601,8311.0
2020-05-19 13:00:00,61.14,61.18,61.1,61.12,11072.0,51.8516,51.8855,51.8177,51.8347,11072.0
2020-05-19 13:05:00,61.12,61.14,61.09,61.13,7109.0,51.8347,51.8516,51.8092,51.8431,7109.0
2020-05-19 13:10:00,61.14,61.15,60.95,60.96,18440.0,51.8516,51.8601,51.6905,51.699,18440.0
2020-05-19 13:15:00,60.96,60.98,60.94,60.98,8733.0,51.699,51.7159,51.682,51.7159,8733.0
2020-05-19 13:20:00,60.98,60.98,60.87,60.9,5933.0,51.7159,51.7159,51.6226,51.6481,5933.0
2020-05-19 13:25:00,60.91,60.97,60.91,60.96,11230.0,51.6566,51.7074,51.6566,51.699,11230.0
2020-05-19 13:30:00,60.95,61.01,60.94,60.96,9046.0,51.6905,51.7414,51.682,51.699,9046.0
2020-05-19 13:35:00,60.96,60.98,60.85,60.88,21615.0,51.699,51.7159,51.6057,51.6311,21615.0
2020-05-19 13:40:00,60.88,60.89,60.66,60.82,37278.0,51.6311,51.6396,51.4445,51.5802,37278.0
2020-05-19 13:45:00,60.79,60.83,60.74,60.81,11855.0,51.5548,51.5887,51.5124,51.5718,11855.0
2020-05-19 13:50:00,60.84,60.87,60.81,60.84,6166.0,51.5972,51.6226,51.5718,51.5972,6166.0
2020-05-19 13:55:00,60.84,60.86,60.74,60.75,23053.0,51.5972,51.6142,51.5124,51.5209,23053.0
2020-05-19 14:00:00,60.75,60.86,60.75,60.85,8545.0,51.5209,51.6142,51.5209,51.6057,8545.0
2020-05-19 14:05:00,60.87,60.96,60.85,60.96,9601.0,51.6226,51.699,51.6057,51.699,9601.0
2020-05-19 14:10:00,60.97,61.04,60.97,61.0,9615.0,51.7074,51.7668,51.7074,51.7329,9615.0
2020-05-19 14:15:00,60.99,61.06,60.98,61.02,15560.0,51.7244,51.7838,51.7159,51.7498,15560.0
2020-05-19 14:20:00,61.02,61.14,61.02,61.11,9612.0,51.7498,51.8516,51.7498,51.8262,9612.0
2020-05-19 14:25:00,61.11,61.16,61.1,61.16,13870.0,51.8262,51.8686,51.8177,51.8686,13870.0
2020-05-19 14:30:00,61.18,61.25,61.13,61.18,30441.0,51.8855,51.9449,51.8431,51.8855,30441.0
2020-05-19 14:35:00,61.19,61.2,61.11,61.13,11775.0,51.894,51.9025,51.8262,51.8431,11775.0
2020-05-19 14:40:00,61.13,61.13,61.06,61.1,11159.0,51.8431,51.8431,51.7838,51.8177,11159.0
2020-05-19 14:45:00,61.08,61.14,61.08,61.11,11327.0,51.8007,51.8516,51.8007,51.8262,11327.0
2020-05-19 14:50:00,61.1,61.11,61.0,61.0,10969.0,51.8177,51.8262,51.7329,51.7329,10969.0
2020-05-19 14:55:00,61.0,61.0,60.81,60.87,20400.0,51.7329,51.7329,51.5718,51.6226,20400.0
2020-05-19 15:00:00,60.85,61.0,60.83,61.0,13977.0,51.6057,51.7329,51.5887,51.7329,13977.0
2020-05-19 15:05:00,60.99,60.99,60.84,60.84,46818.0,51.7244,51.7244,51.5972,51.5972,46818.0
2020-05-19 15:10:00,60.82,60.89,60.78,60.81,36446.0,51.5802,51.6396,51.5463,51.5718,36446.0
2020-05-19 15:15:00,60.82,60.85,60.75,60.82,37164.0,51.5802,51.6057,51.5209,51.5802,37164.0
2020-05-19 15:20:00,60.84,60.89,60.76,60.81,12203.0,51.5972,51.6396,51.5293,51.5718,12203.0
2020-05-19 15:25:00,60.82,60.94,60.79,60.9,11351.0,51.5802,51.682,51.5548,51.6481,11351.0
2020-05-19 15:30:00,60.9,60.91,60.75,60.75,51828.0,51.6481,51.6566,51.5209,51.5209,51828.0
2020-05-19 15:35:00,60.75,60.79,60.66,60.7,32452.0,51.5209,51.5548,51.4445,51.4785,32452.0
2020-05-19 15:40:00,60.7,60.82,60.69,60.76,37206.0,51.4785,51.5802,51.47,51.5293,37206.0
2020-05-19 15:45:00,60.76,60.87,60.72,60.87,32293.0,51.5293,51.6226,51.4954,51.6226,32293.0
2020-05-19 15:50:00,60.87,60.96,60.82,60.84,44692.0,51.6226,51.699,51.5802,51.5972,44692.0
2020-05-19 15:55:00,60.85,60.92,60.72,60.72,153225.0,51.6057,51.665,51.4954,51.4954,153225.0
2020-05-20 09:30:00,61.07,61.21,60.42,60.42,60709.0,51.7923,51.911,51.241,51.241,60709.0
2020-05-20 09:35:00,60.46,60.62,60.27,60.61,30443.0,51.2749,51.4106,51.1138,51.4021,30443.0
2020-05-20 09:40:00,60.66,60.81,60.57,60.79,33834.0,51.4445,51.5718,51.3682,51.5548,33834.0
2020-05-20 09:45:00,60.8,60.88,60.73,60.85,23772.0,51.5633,51.6311,51.5039,51.6057,23772.0
2020-05-20 09:50:00,60.87,60.94,60.67,60.67,36252.0,51.6226,51.682,51.453,51.453,36252.0
2020-05-20 09:55:00,60.65,60.75,60.63,60.67,10316.0,51.4361,51.5209,51.4191,51.453,10316.0
2020-05-20 10:00:00,60.68,60.69,60.51,60.6,13357.0,51.4615,51.47,51.3173,51.3937,13357.0
2020-05-20 10:05:00,60.61,60.64,60.52,60.6,21219.0,51.4021,51.4276,51.3258,51.3937,21219.0
2020-05-20 10:10:00,60.61,60.8,60.54,60.72,12390.0,51.4021,51.5633,51.3428,51.4954,12390.0
2020-05-20 10:15:00,60.71,60.98,60.69,60.97,10506.0,51.4869,51.7159,51.47,51.7074,10506.0
2020-05-20 10:20:00,61.02,61.06,60.94,60.97,17813.0,51.7498,51.7838,51.682,51.7074,17813.0
2020-05-20 10:25:00,60.98,61.24,60.98,61.24,11637.0,51.7159,51.9364,51.7159,51.9364,11637.0
2020-05-20 10:30:00,61.23,61.31,61.16,61.17,25209.0,51.9279,51.9958,51.8686,51.8771,25209.0
2020-05-20 10:35:00,61.16,61.28,61.15,61.25,9322.0,51.8686,51.9704,51.8601,51.9449,9322.0
2020-05-20 10:40:00,61.25,61.25,61.09,61.12,6103.0,51.9449,51.9449,51.8092,51.8347,6103.0
2020-05-20 10:45:00,61.1,61.19,61.06,61.17,8337.0,51.8177,51.894,51.7838,51.8771,8337.0
2020-05-20 10:50:00,61.17,61.17,61.04,61.07,12055.0,51.8771,51.8771,51.7668,51.7923,12055.0
2020-05-20 10:55:00,61.07,61.08,60.9,60.95,16362.0,51.7923,51.8007,51.6481,51.6905,16362.0
2020-05-20 11:00:00,60.95,61.16,60.95,61.11,17234.0,51.6905,51.8686,51.6905,51.8262,17234.0
2020-05-20 11:05:00,61.13,61.23,61.12,61.13,11879.0,51.8431,51.9279,51.8347,51.8431,11879.0
2020-05-20 11:10:00,61.13,61.2,61.11,61.19,10147.0,51.8431,51.9025,51.8262,51.894,10147.0
2020-05-20 11:15:00,61.19,61.35,61.18,61.33,36338.0,51.894,52.0297,51.8855,52.0128,36338.0
2020-05-20 11:20:00,61.33,61.35,61.16,61.18,19440.0,52.0128,52.0297,51.8686,51.8855,19440.0
2020-05-20 11:25:00,61.18,61.28,61.12,61.25,17189.0,51.8855,51.9704,51.8347,51.9449,17189.0
2020-05-20 11:30:00,61.25,61.34,61.24,61.28,9784.0,51.9449,52.0212,51.9364,51.9704,9784.0
2020-05-20 11:35:00,61.28,61.28,61.24,61.25,11453.0,51.9704,51.9704,51.9364,51.9449,11453.0
2020-05-20 11:40:00,61.25,61.27,61.19,61.23,11271.0,51.9449,51.9619,51.894,51.9279,11271.0
2020-05-20 11:45:00,61.22,61.24,61.19,61.23,10362.0,51.9195,51.9364,51.894,51.9279,10362.0
2020-05-20 11:50:00,61.23,61.23,61.11,61.17,13393.0,51.9279,51.9279,51.8262,51.8771,13393.0
2020-05-20 11:55:00,61.17,61.17,61.07,61.1,6621.0,51.8771,51.8771,51.7923,51.8177,6621.0
2020-05-20 12:00:00,61.12,61.18,61.12,61.15,9389.0,51.8347,51.8855,51.8347,51.8601,9389.0
2020-05-20 12:05:00,61.14,61.18,61.08,61.08,7942.0,51.8516,51.8855,51.8007,51.8007,7942.0
2020-05-20 12:10:00,61.07,61.13,61.04,61.13,10485.0,51.7923,51.8431,51.7668,51.8431,10485.0
2020-05-20 12:15:00,61.12,61.14,61.09,61.1,8919.0,51.8347,51.8516,51.8092,51.8177,8919.0
2020-05-20 12:20:00,61.11,61.14,61.06,61.13,10820.0,51.8262,51.8516,51.7838,51.8431,10820.0
2020-05-20 12:25:00,61.12,61.16,61.1,61.1,8045.0,51.8347,51.8686,51.8177,51.8177,8045.0
2020-05-20 12:30:00,61.09,61.18,61.07,61.18,7864.0,51.8092,51.8855,51.7923,51.8855,7864.0
2020-05-20 12:35:00,61.19,61.21,61.07,61.07,9124.0,51.894,51.911,51.7923,51.7923,9124.0
2020-05-20 12:40:00,61.07,61.12,60.95,60.96,14557.0,51.7923,51.8347,51.6905,51.699,14557.0
2020-05-20 12:45:00,60.97,61.08,60.92,61.01,40105.0,51.7074,51.8007,51.665,51.7414,40105.0
2020-05-20 12:50:00,61.01,61.03,60.96,61.0,6628.0,51.7414,51.7583,51.699,51.7329,6628.0
2020-05-20 12:55:00,61.0,61.06,60.98,61.02,6628.0,51.7329,51.7838,51.7159,51.7498,6628.0
2020-05-20 13:00:00,61.03,61.07,61.03,61.05,7880.0,51.7583,51.7923,51.7583,51.7753,7880.0
2020-05-20 13:05:00,61.05,61.06,60.93,60.96,17594.0,51.7753,51.7838,51.6735,51.699,17594.0
2020-05-20 13:10:00,60.96,61.0,60.91,60.96,28266.0,51.699,51.7329,51.6566,51.699,28266.0
2020-05-20 13:15:00,60.95,60.95,60.82,60.82,19718.0,51.6905,51.6905,51.5802,51.5802,19718.0
2020-05-20 13:20:00,60.84,60.87,60.8,60.81,11324.0,51.5972,51.6226,51.5633,51.5718,11324.0
2020-05-20 13:25:00,60.81,60.89,60.8,60.89,18804.0,51.5718,51.6396,51.5633,51.6396,18804.0
2020-05-20 13:30:00,60.89,60.98,60.89,60.89,9985.0,51.6396,51.7159,51.6396,51.6396,9985.0
2020-05-20 13:35:00,60.88,60.93,60.87,60.93,7715.0,51.6311,51.6735,51.6226,51.6735,7715.0
2020-05-20 13:40:00,60.93,60.97,60.9,60.97,10795.0,51.6735,51.7074,51.6481,51.7074,10795.0
2020-05-20 13:45:00,60.97,60.98,60.89,60.92,10194.0,51.7074,51.7159,51.6396,51.665,10194.0
2020-05-20 13:50:00,60.92,60.97,60.91,60.97,8212.0,51.665,51.7074,51.6566,51.7074,8212.0
2020-05-20 13:55:00,60.97,60.99,60.69,60.78,63337.0,51.7074,51.7244,51.47,51.5463,63337.0
2020-05-20 14:00:00,60.74,60.77,60.71,60.77,24074.0,51.5124,51.5378,51.4869,51.5378,24074.0
2020-05-20 14:05:00,60.79,60.91,60.78,60.8,12713.0,51.5548,51.6566,51.5463,51.5633,12713.0
2020-05-20 14:10:00,60.8,60.81,60.73,60.74,5578.0,51.5633,51.5718,51.5039,51.5124,5578.0
2020-05-20 14:15:00,60.73,60.76,60.67,60.69,25692.0,51.5039,51.5293,51.453,51.47,25692.0
2020-05-20 14:20:00,60.68,60.76,60.68,60.72,15178.0,51.4615,51.5293,51.4615,51.4954,15178.0
2020-05-20 14:25:00,60.74,60.79,60.71,60.77,9037.0,51.5124,51.5548,51.4869,51.5378,9037.0
2020-05-20 14:30:00,60.76,60.86,60.75,60.84,8063.0,51.5293,51.6142,51.5209,51.5972,8063.0
2020-05-20 14:35:00,60.85,60.89,60.84,60.86,10665.0,51.6057,51.6396,51.5972,51.6142,10665.0
2020-05-20 14:40:00,60.85,60.86,60.82,60.85,8640.0,51.6057,51.6142,51.5802,51.6057,8640.0
2020-05-20 14:45:00,60.86,60.87,60.79,60.85,17747.0,51.6142,51.6226,51.5548,51.6057,17747.0
2020-05-20 14:50:00,60.84,60.85,60.76,60.84,8579.0,51.5972,51.6057,51.5293,51.5972,8579.0
2020-05-20 14:55:00,60.84,60.86,60.8,60.83,9126.0,51.5972,51.6142,51.5633,51.5887,9126.0
2020-05-20 15:00:00,60.81,60.85,60.76,60.77,17382.0,51.5718,51.6057,51.5293,51.5378,17382.0
2020-05-20 15:05:00,60.77,60.82,60.68,60.68,24799.0,51.5378,51.5802,51.4615,51.4615,24799.0
2020-05-20 15:10:00,60.65,60.68,60.57,60.6,16573.0,51.4361,51.4615,51.3682,51.3937,16573.0
2020-05-20 15:15:00,60.58,60.65,60.57,60.62,11938.0,51.3767,51.4361,51.3682,51.4106,11938.0
2020-05-20 15:20:00,60.62,60.69,60.62,60.68,12548.0,51.4106,51.47,51.4106,51.4615,12548.0
2020-05-20 15:25:00,60.67,60.77,60.65,60.74,10194.0,51.453,51.5378,51.4361,51.5124,10194.0
2020-05-20 15:30:00,60.74,60.86,60.71,60.76,34790.0,51.5124,51.6142,51.4869,51.5293,34790.0
2020-05-20 15:35:00,60.77,60.8,60.73,60.78,32528.0,51.5378,51.5633,51.5039,51.5463,32528.0
2020-05-20 15:40:00,60.78,60.85,60.73,60.85,38926.0,51.5463,51.6057,51.5039,51.6057,38926.0
2020-05-20 15:45:00,60.84,60.85,60.76,60.85,45927.0,51.5972,51.6057,51.5293,51.6057,45927.0
2020-05-20 15:50:00,60.85,60.9,60.8,60.9,89029.0,51.6057,51.6481,51.5633,51.6481,89029.0
2020-05-20 15:55:00,60.9,61.03,60.9,60.93,145447.0,51.6481,51.7583,51.6481,51.6735,145447.0
2020-05-21 09:30:00,60.89,60.89,60.3,60.34,74513.0,51.6396,51.6396,51.1392,51.1732,74513.0
2020-05-21 09:35:00,60.34,60.36,60.05,60.1,43850.0,51.1732,51.1901,50.9272,50.9696,43850.0
2020-05-21 09:40:00,60.04,60.2,59.9,60.06,56343.0,50.9187,51.0544,50.8,50.9357,56343.0
2020-05-21 09:45:00,60.04,60.18,60.02,60.11,17024.0,50.9187,51.0375,50.9018,50.9781,17024.0
2020-05-21 09:50:00,60.13,60.29,60.07,60.2,24881.0,50.9951,51.1308,50.9442,51.0544,24881.0
2020-05-21 09:55:00,60.21,60.29,60.09,60.09,15851.0,51.0629,51.1308,50.9611,50.9611,15851.0
2020-05-21 10:00:00,60.08,60.16,59.86,59.87,59514.0,50.9527,51.0205,50.7661,50.7746,59514.0
2020-05-21 10:05:00,59.86,59.88,59.63,59.67,75660.0,50.7661,50.783,50.571,50.6049,75660.0
2020-05-21 10:10:00,59.65,59.77,59.62,59.7,62166.0,50.588,50.6897,50.5625,50.6304,62166.0
2020-05-21 10:15:00,59.69,59.89,59.64,59.88,35113.0,50.6219,50.7915,50.5795,50.783,35113.0
2020-05-21 10:20:00,59.89,59.96,59.82,59.83,20532.0,50.7915,50.8509,50.7322,50.7406,20532.0
2020-05-21 10:25:00,59.83,59.83,59.65,59.68,41686.0,50.7406,50.7406,50.588,50.6134,41686.0
2020-05-21 10:30:00,59.67,59.77,59.62,59.73,51838.0,50.6049,50.6897,50.5625,50.6558,51838.0
2020-05-21 10:35:00,59.74,59.93,59.71,59.89,29363.0,50.6643,50.8254,50.6389,50.7915,29363.0
2020-05-21 10:40:00,59.9,59.95,59.84,59.91,24544.0,50.8,50.8424,50.7491,50.8085,24544.0
2020-05-21 10:45:00,59.9,60.03,59.88,59.94,36586.0,50.8,50.9103,50.783,50.8339,36586.0
2020-05-21 10:50:00,59.97,60.04,59.93,59.94,18006.0,50.8594,50.9187,50.8254,50.8339,18006.0
2020-05-21 10:55:00,59.93,59.98,59.85,59.85,10168.0,50.8254,50.8678,50.7576,50.7576,10168.0
2020-05-21 11:00:00,59.82,59.85,59.78,59.8,12894.0,50.7322,50.7576,50.6982,50.7152,12894.0
2020-05-21 11:05:00,59.8,59.82,59.75,59.77,14256.0,50.7152,50.7322,50.6728,50.6897,14256.0
2020-05-21 11:10:00,59.77,59.92,59.73,59.88,16016.0,50.6897,50.817,50.6558,50.783,16016.0
2020-05-21 11:15:00,59.84,59.9,59.8,59.83,14198.0,50.7491,50.8,50.7152,50.7406,14198.0
2020-05-21 11:20:00,59.81,59.86,59.76,59.81,11595.0,50.7237,50.7661,50.6813,50.7237,11595.0
2020-05-21 11:25:00,59.81,59.85,59.77,59.84,13256.0,50.7237,50.7576,50.6897,50.7491,13256.0
2020-05-21 11:30:00,59.85,59.96,59.85,59.91,12626.0,50.7576,50.8509,50.7576,50.8085,12626.0
2020-05-21 11:35:00,59.9,59.92,59.85,59.9,13377.0,50.8,50.817,50.7576,50.8,13377.0
2020-05-21 11:40:00,59.89,59.99,59.89,59.98,9829.0,50.7915,50.8763,50.7915,50.8678,9829.0
2020-05-21 11:45:00,59.97,59.99,59.93,59.97,8100.0,50.8594,50.8763,50.8254,50.8594,8100.0
2020-05-21 11:50:00,59.97,59.97,59.87,59.88,9360.0,50.8594,50.8594,50.7746,50.783,9360.0
2020-05-21 11:55:00,59.89,59.9,59.8,59.84,13777.0,50.7915,50.8,50.7152,50.7491,13777.0
2020-05-21 12:00:00,59.84,60.04,59.84,59.98,26682.0,50.7491,50.9187,50.7491,50.8678,26682.0
2020-05-21 12:05:00,59.98,60.01,59.89,59.9,8919.0,50.8678,50.8933,50.7915,50.8,8919.0
2020-05-21 12:10:00,59.9,59.9,59.81,59.87,7970.0,50.8,50.8,50.7237,50.7746,7970.0
2020-05-21 12:15:00,59.89,59.97,59.89,59.96,8033.0,50.7915,50.8594,50.7915,50.8509,8033.0
2020-05-21 12:20:00,59.95,59.95,59.86,59.91,9738.0,50.8424,50.8424,50.7661,50.8085,9738.0
2020-05-21 12:25:00,59.9,59.96,59.9,59.9,8272.0,50.8,50.8509,50.8,50.8,8272.0
2020-05-21 12:30:00,59.89,59.91,59.86,59.89,8531.0,50.7915,50.8085,50.7661,50.7915,8531.0
2020-05-21 12:35:00,59.88,59.92,59.79,59.81,19148.0,50.783,50.817,50.7067,50.7237,19148.0
2020-05-21 12:40:00,59.82,59.94,59.82,59.92,10148.0,50.7322,50.8339,50.7322,50.817,10148.0
2020-05-21 12:45:00,59.93,59.96,59.86,59.86,11892.0,50.8254,50.8509,50.7661,50.7661,11892.0
2020-05-21 12:50:00,59.85,59.87,59.81,59.84,9497.0,50.7576,50.7746,50.7237,50.7491,9497.0
2020-05-21 12:55:00,59.85,59.9,59.81,59.83,9114.0,50.7576,50.8,50.7237,50.7406,9114.0
2020-05-21 13:00:00,59.83,59.88,59.77,59.83,22768.0,50.7406,50.783,50.6897,50.7406,22768.0
2020-05-21 13:05:00,59.82,59.87,59.73,59.8,20396.0,50.7322,50.7746,50.6558,50.7152,20396.0
2020-05-21 13:10:00,59.82,59.88,59.8,59.82,9186.0,50.7322,50.783,50.7152,50.7322,9186.0
2020-05-21 13:15:00,59.82,59.82,59.74,59.75,14680.0,50.7322,50.7322,50.6643,50.6728,14680.0
2020-05-21 13:20:00,59.75,59.8,59.74,59.76,11174.0,50.6728,50.7152,50.6643,50.6813,11174.0
2020-05-21 13:25:00,59.79,59.79,59.7,59.72,14591.0,50.7067,50.7067,50.6304,50.6473,14591.0
2020-05-21 13:30:00,59.72,59.74,59.69,59.7,29736.0,50.6473,50.6643,50.6219,50.6304,29736.0
2020-05-21 13:35:00,59.69,59.7,59.56,59.56,55887.0,50.6219,50.6304,50.5117,50.5117,55887.0
2020-05-21 13:40:00,59.55,59.61,59.55,59.6,21582.0,50.5032,50.5541,50.5032,50.5456,21582.0
2020-05-21 13:45:00,59.59,59.61,59.54,59.55,27268.0,50.5371,50.5541,50.4947,50.5032,27268.0
2020-05-21 13:50:00,59.57,59.62,59.55,59.57,11363.0,50.5201,50.5625,50.5032,50.5201,11363.0
2020-05-21 13:55:00,59.56,59.64,59.55,59.59,17478.0,50.5117,50.5795,50.5032,50.5371,17478.0
2020-05-21 14:00:00,59.59,59.68,59.55,59.66,17849.0,50.5371,50.6134,50.5032,50.5965,17849.0
2020-05-21 14:05:00,59.66,59.74,59.65,59.69,22259.0,50.5965,50.6643,50.588,50.6219,22259.0
2020-05-21 14:10:00,59.68,59.72,59.64,59.71,20404.0,50.6134,50.6473,50.5795,50.6389,20404.0
2020-05-21 14:15:00,59.7,59.74,59.65,59.66,16875.0,50.6304,50.6643,50.588,50.5965,16875.0
2020-05-21 14:20:00,59.66,59.67,59.56,59.62,30299.0,50.5965,50.6049,50.5117,50.5625,30299.0
2020-05-21 14:25:00,59.62,59.65,59.56,59.65,24596.0,50.5625,50.588,50.5117,50.588,24596.0
2020-05-21 14:30:00,59.65,59.67,59.58,59.6,33115.0,50.588,50.6049,50.5286,50.5456,33115.0
2020-05-21 14:35:00,59.6,59.61,59.49,59.54,48276.0,50.5456,50.5541,50.4523,50.4947,48276.0
2020-05-21 14:40:00,59.55,59.62,59.5,59.51,33319.0,50.5032,50.5625,50.4608,50.4692,33319.0
2020-05-21 14:45:00,59.5,59.52,59.39,59.42,61068.0,50.4608,50.4777,50.3675,50.3929,61068.0
2020-05-21 14:50:00,59.43,59.55,59.42,59.52,42728.0,50.4014,50.5032,50.3929,50.4777,42728.0
2020-05-21 14:55:00,59.53,59.56,59.45,59.45,24147.0,50.4862,50.5117,50.4184,50.4184,24147.0
2020-05-21 15:00:00,59.45,59.59,59.45,59.53,36151.0,50.4184,50.5371,50.4184,50.4862,36151.0
2020-05-21 15:05:00,59.54,59.6,59.51,59.56,32933.0,50.4947,50.5456,50.4692,50.5117,32933.0
2020-05-21 15:10:00,59.55,59.61,59.52,59.6,24838.0,50.5032,50.5541,50.4777,50.5456,24838.0
2020-05-21 15:15:00,59.59,59.73,59.55,59.72,22311.0,50.5371,50.6558,50.5032,50.6473,22311.0
2020-05-21 15:20:00,59.73,59.74,59.67,59.72,25408.0,50.6558,50.6643,50.6049,50.6473,25408.0
2020-05-21 15:25:00,59.72,59.73,59.65,59.71,33217.0,50.6473,50.6558,50.588,50.6389,33217.0
2020-05-21 15:30:00,59.73,59.81,59.71,59.77,31424.0,50.6558,50.7237,50.6389,50.6897,31424.0
2020-05-21 15:35:00,59.77,59.86,59.7,59.86,38163.0,50.6897,50.7661,50.6304,50.7661,38163.0
2020-05-21 15:40:00,59.87,60.03,59.85,60.03,74047.0,50.7746,50.9103,50.7576,50.9103,74047.0
2020-05-21 15:45:00,60.03,60.06,59.89,60.01,92510.0,50.9103,50.9357,50.7915,50.8933,92510.0
2020-05-21 15:50:00,60.04,60.05,59.88,59.96,88226.0,50.9187,50.9272,50.783,50.8509,88226.0
2020-05-21 15:55:00,59.96,60.01,59.91,59.97,124406.0,50.8509,50.8933,50.8085,50.8594,124406.0
2020-05-22 09:30:00,59.79,59.94,59.48,59.61,57692.0,50.7067,50.8339,50.4438,50.5541,57692.0
2020-05-22 09:35:00,59.63,59.63,59.5,59.58,28871.0,50.571,50.571,50.4608,50.5286,28871.0
2020-05-22 09:40:00,59.59,59.75,59.57,59.75,80654.0,50.5371,50.6728,50.5201,50.6728,80654.0
2020-05-22 09:45:00,59.75,59.76,59.57,59.57,25894.0,50.6728,50.6813,50.5201,50.5201,25894.0
2020-05-22 09:50:00,59.57,59.77,59.56,59.67,19571.0,50.5201,50.6897,50.5117,50.6049,19571.0
2020-05-22 09:55:00,59.68,59.82,59.67,59.67,11376.0,50.6134,50.7322,50.6049,50.6049,11376.0
2020-05-22 10:00:00,59.69,59.86,59.69,59.82,13022.0,50.6219,50.7661,50.6219,50.7322,13022.0
2020-05-22 10:05:00,59.83,59.94,59.78,59.9,22586.0,50.7406,50.8339,50.6982,50.8,22586.0
2020-05-22 10:10:00,59.93,59.99,59.88,59.97,13707.0,50.8254,50.8763,50.783,50.8594,13707.0
2020-05-22 10:15:00,59.97,59.99,59.85,59.87,10496.0,50.8594,50.8763,50.7576,50.7746,10496.0
2020-05-22 10:20:00,59.84,59.9,59.84,59.87,10133.0,50.7491,50.8,50.7491,50.7746,10133.0
2020-05-22 10:25:00,59.85,59.95,59.83,59.92,7434.0,50.7576,50.8424,50.7406,50.817,7434.0
2020-05-22 10:30:00,59.93,59.94,59.85,59.87,5810.0,50.8254,50.8339,50.7576,50.7746,5810.0
2020-05-22 10:35:00,59.87,59.96,59.86,59.95,17482.0,50.7746,50.8509,50.7661,50.8424,17482.0
2020-05-22 10:40:00,59.97,60.04,59.92,59.99,18954.0,50.8594,50.9187,50.817,50.8763,18954.0
2020-05-22 10:45:00,60.0,60.04,59.93,59.93,29225.0,50.8848,50.9187,50.8254,50.8254,29225.0
2020-05-22 10:50:00,59.92,59.97,59.85,59.97,29367.0,50.817,50.8594,50.7576,50.8594,29367.0
2020-05-22 10:55:00,59.95,59.95,59.81,59.87,14405.0,50.8424,50.8424,50.7237,50.7746,14405.0
2020-05-22 11:00:00,59.83,59.88,59.73,59.79,26894.0,50.7406,50.783,50.6558,50.7067,26894.0
2020-05-22 11:05:00,59.8,59.94,59.8,59.93,16475.0,50.7152,50.8339,50.7152,50.8254,16475.0
2020-05-22 11:10:00,59.93,59.93,59.73,59.74,18504.0,50.8254,50.8254,50.6558,50.6643,18504.0
2020-05-22 11:15:00,59.75,59.86,59.75,59.8,12204.0,50.6728,50.7661,50.6728,50.7152,12204.0
2020-05-22 11:20:00,59.8,59.89,59.79,59.82,9953.0,50.7152,50.7915,50.7067,50.7322,9953.0
2020-05-22 11:25:00,59.82,59.95,59.79,59.93,13786.0,50.7322,50.8424,50.7067,50.8254,13786.0
2020-05-22 11:30:00,59.92,59.98,59.89,59.98,11140.0,50.817,50.8678,50.7915,50.8678,11140.0
2020-05-22 11:35:00,59.97,59.97,59.89,59.89,10365.0,50.8594,50.8594,50.7915,50.7915,10365.0
2020-05-22 11:40:00,59.91,59.95,59.85,59.88,13099.0,50.8085,50.8424,50.7576,50.783,13099.0
2020-05-22 11:45:00,59.88,59.96,59.87,59.93,7367.0,50.783,50.8509,50.7746,50.8254,7367.0
2020-05-22 11:50:00,59.92,59.93,59.87,59.91,7332.0,50.817,50.8254,50.7746,50.8085,7332.0
2020-05-22 11:55:00,59.9,59.93,59.86,59.92,10019.0,50.8,50.8254,50.7661,50.817,10019.0
2020-05-22 12:00:00,59.9,59.93,59.87,59.89,10371.0,50.8,50.8254,50.7746,50.7915,10371.0
2020-05-22 12:05:00,59.88,59.94,59.86,59.94,15959.0,50.783,50.8339,50.7661,50.8339,15959.0
2020-05-22 12:10:00,59.94,59.97,59.9,59.91,10333.0,50.8339,50.8594,50.8,50.8085,10333.0
2020-05-22 12:15:00,59.92,59.95,59.88,59.89,10746.0,50.817,50.8424,50.783,50.7915,10746.0
2020-05-22 12:20:00,59.91,59.97,59.89,59.95,10476.0,50.8085,50.8594,50.7915,50.8424,10476.0
2020-05-22 12:25:00,59.94,59.95,59.87,59.87,11686.0,50.8339,50.8424,50.7746,50.7746,11686.0
2020-05-22 12:30:00,59.87,59.91,59.85,59.91,7805.0,50.7746,50.8085,50.7576,50.8085,7805.0
2020-05-22 12:35:00,59.91,59.97,59.89,59.95,13377.0,50.8085,50.8594,50.7915,50.8424,13377.0
2020-05-22 12:40:00,59.95,59.96,59.91,59.95,17979.0,50.8424,50.8509,50.8085,50.8424,17979.0
2020-05-22 12:45:00,59.95,59.95,59.9,59.92,12046.0,50.8424,50.8424,50.8,50.817,12046.0
2020-05-22 12:50:00,59.92,59.96,59.84,59.87,10166.0,50.817,50.8509,50.7491,50.7746,10166.0
2020-05-22 12:55:00,59.88,59.89,59.83,59.87,10586.0,50.783,50.7915,50.7406,50.7746,10586.0
2020-05-22 13:00:00,59.87,60.0,59.87,59.92,27324.0,50.7746,50.8848,50.7746,50.817,27324.0
2020-05-22 13:05:00,59.91,59.91,59.84,59.85,9811.0,50.8085,50.8085,50.7491,50.7576,9811.0
2020-05-22 13:10:00,59.84,59.9,59.83,59.87,10420.0,50.7491,50.8,50.7406,50.7746,10420.0
2020-05-22 13:15:00,59.87,59.91,59.87,59.89,10018.0,50.7746,50.8085,50.7746,50.7915,10018.0
2020-05-22 13:20:00,59.89,59.93,59.88,59.89,9149.0,50.7915,50.8254,50.783,50.7915,9149.0
2020-05-22 13:25:00,59.89,59.93,59.86,59.86,18141.0,50.7915,50.8254,50.7661,50.7661,18141.0
2020-05-22 13:30:00,59.86,59.9,59.85,59.87,12403.0,50.7661,50.8,50.7576,50.7746,12403.0
2020-05-22 13:35:00,59.86,59.88,59.81,59.88,8600.0,50.7661,50.783,50.7237,50.783,8600.0
2020-05-22 13:40:00,59.88,59.89,59.84,59.85,11790.0,50.783,50.7915,50.7491,50.7576,11790.0
2020-05-22 13:45:00,59.84,59.88,59.81,59.82,10353.0,50.7491,50.783,50.7237,50.7322,10353.0
2020-05-22 13:50:00,59.82,59.86,59.78,59.79,11788.0,50.7322,50.7661,50.6982,50.7067,11788.0
2020-05-22 13:55:00,59.78,59.78,59.69,59.7,29788.0,50.6982,50.6982,50.6219,50.6304,29788.0
2020-05-22 14:00:00,59.69,59.71,59.6,59.64,23854.0,50.6219,50.6389,50.5456,50.5795,23854.0
2020-05-22 14:05:00,59.64,59.73,59.64,59.72,16140.0,50.5795,50.6558,50.5795,50.6473,16140.0
2020-05-22 14:10:00,59.72,59.72,59.66,59.72,15368.0,50.6473,50.6473,50.5965,50.6473,15368.0
2020-05-22 14:15:00,59.73,59.81,59.73,59.8,14250.0,50.6558,50.7237,50.6558,50.7152,14250.0
2020-05-22 14:20:00,59.8,59.85,59.77,59.77,10652.0,50.7152,50.7576,50.6897,50.6897,10652.0
2020-05-22 14:25:00,59.78,59.83,59.78,59.81,14885.0,50.6982,50.7406,50.6982,50.7237,14885.0
2020-05-22 14:30:00,59.81,59.86,59.79,59.84,12041.0,50.7237,50.7661,50.7067,50.7491,12041.0
2020-05-22 14:35:00,59.84,59.86,59.8,59.81,14985.0,50.7491,50.7661,50.7152,50.7237,14985.0
2020-05-22 14:40:00,59.82,59.83,59.71,59.73,16894.0,50.7322,50.7406,50.6389,50.6558,16894.0
2020-05-22 14:45:00,59.74,59.79,59.74,59.77,13365.0,50.6643,50.7067,50.6643,50.6897,13365.0
2020-05-22 14:50:00,59.79,59.81,59.76,59.77,14630.0,50.7067,50.7237,50.6813,50.6897,14630.0
2020-05-22 14:55:00,59.77,59.8,59.75,59.77,21269.0,50.6897,50.7152,50.6728,50.6897,21269.0
2020-05-22 15:00:00,59.77,59.84,59.75,59.82,22661.0,50.6897,50.7491,50.6728,50.7322,22661.0
2020-05-22 15:05:00,59.83,59.83,59.78,59.8,21110.0,50.7406,50.7406,50.6982,50.7152,21110.0
2020-05-22 15:10:00,59.8,59.8,59.7,59.7,22329.0,50.7152,50.7152,50.6304,50.6304,22329.0
2020-05-22 15:15:00,59.71,59.77,59.7,59.77,26709.0,50.6389,50.6897,50.6304,50.6897,26709.0
2020-05-22 15:20:00,59.77,59.8,59.72,59.79,29359.0,50.6897,50.7152,50.6473,50.7067,29359.0
2020-05-22 15:25:00,59.78,59.84,59.76,59.84,17919.0,50.6982,50.7491,50.6813,50.7491,17919.0
2020-05-22 15:30:00,59.83,59.92,59.82,59.92,22823.0,50.7406,50.817,50.7322,50.817,22823.0
2020-05-22 15:35:00,59.92,59.93,59.87,59.89,26997.0,50.817,50.8254,50.7746,50.7915,26997.0
2020-05-22 15:40:00,59.89,60.0,59.87,59.99,29407.0,50.7915,50.8848,50.7746,50.8763,29407.0
2020-05-22 15:45:00,59.99,60.0,59.96,59.97,51737.0,50.8763,50.8848,50.8509,50.8594,51737.0
2020-05-22 15:50:00,59.96,59.97,59.92,59.97,54610.0,50.8509,50.8594,50.817,50.8594,54610.0
2020-05-22 15:55:00,59.96,60.0,59.89,59.95,98741.0,50.8509,50.8848,50.7915,50.8424,98741.0
2020-05-26 09:30:00,60.02,60.26,59.95,60.18,106771.0,50.9018,51.1053,50.8424,51.0375,106771.0
2020-05-26 09:35:00,60.19,60.25,60.02,60.05,27279.0,51.0459,51.0968,50.9018,50.9272,27279.0
2020-05-26 09:40:00,60.07,60.08,59.8,59.84,26590.0,50.9442,50.9527,50.7152,50.7491,26590.0
2020-05-26 09:45:00,59.87,59.92,59.77,59.83,26029.0,50.7746,50.817,50.6897,50.7406,26029.0
2020-05-26 09:50:00,59.84,59.84,59.63,59.77,56409.0,50.7491,50.7491,50.571,50.6897,56409.0
2020-05-26 09:55:00,59.77,59.89,59.72,59.74,47378.0,50.6897,50.7915,50.6473,50.6643,47378.0
2020-05-26 10:00:00,59.73,59.77,59.65,59.69,28520.0,50.6558,50.6897,50.588,50.6219,28520.0
2020-05-26 10:05:00,59.69,59.84,59.67,59.75,25333.0,50.6219,50.7491,50.6049,50.6728,25333.0
2020-05-26 10:10:00,59.75,59.75,59.6,59.62,38171.0,50.6728,50.6728,50.5456,50.5625,38171.0
2020-05-26 10:15:00,59.62,59.7,59.57,59.69,40342.0,50.5625,50.6304,50.5201,50.6219,40342.0
2020-05-26 10:20:00,59.69,59.79,59.66,59.79,49188.0,50.6219,50.7067,50.5965,50.7067,49188.0
2020-05-26 10:25:00,59.79,59.94,59.78,59.82,48852.0,50.7067,50.8339,50.6982,50.7322,48852.0
2020-05-26 10:30:00,59.82,59.87,59.72,59.74,31716.0,50.7322,50.7746,50.6473,50.6643,31716.0
2020-05-26 10:35:00,59.75,59.82,59.69,59.77,19424.0,50.6728,50.7322,50.6219,50.6897,19424.0
2020-05-26 10:40:00,59.77,59.89,59.71,59.87,10746.0,50.6897,50.7915,50.6389,50.7746,10746.0
2020-05-26 10:45:00,59.86,59.98,59.83,59.92,17564.0,50.7661,50.8678,50.7406,50.817,17564.0
2020-05-26 10:50:00,59.93,60.03,59.87,60.01,18832.0,50.8254,50.9103,50.7746,50.8933,18832.0
2020-05-26 10:55:00,60.02,60.12,60.02,60.11,9766.0,50.9018,50.9866,50.9018,50.9781,9766.0
2020-05-26 11:00:00,60.12,60.13,60.03,60.04,14297.0,50.9866,50.9951,50.9103,50.9187,14297.0
2020-05-26 11:05:00,60.04,60.08,59.98,60.08,22492.0,50.9187,50.9527,50.8678,50.9527,22492.0
2020-05-26 11:10:00,60.08,60.31,60.03,60.29,34471.0,50.9527,51.1477,50.9103,51.1308,34471.0
2020-05-26 11:15:00,60.3,60.31,60.22,60.23,13785.0,51.1392,51.1477,51.0714,51.0799,13785.0
2020-05-26 11:20:00,60.23,60.27,60.21,60.24,28913.0,51.0799,51.1138,51.0629,51.0883,28913.0
2020-05-26 11:25:00,60.24,60.28,60.18,60.27,32263.0,51.0883,51.1223,51.0375,51.1138,32263.0
2020-05-26 11:30:00,60.28,60.33,60.19,60.28,30388.0,51.1223,51.1647,51.0459,51.1223,30388.0
2020-05-26 11:35:00,60.29,60.37,60.27,60.29,13492.0,51.1308,51.1986,51.1138,51.1308,13492.0
2020-05-26 11:40:00,60.3,60.32,60.24,60.26,16533.0,51.1392,51.1562,51.0883,51.1053,16533.0
2020-05-26 11:45:00,60.27,60.28,60.23,60.24,25269.0,51.1138,51.1223,51.0799,51.0883,25269.0
2020-05-26 11:50:00,60.24,60.27,60.19,60.21,29493.0,51.0883,51.1138,51.0459,51.0629,29493.0
2020-05-26 11:55:00,60.22,60.25,60.1,60.12,25676.0,51.0714,51.0968,50.9696,50.9866,25676.0
2020-05-26 12:00:00,60.14,60.24,60.08,60.09,25548.0,51.0035,51.0883,50.9527,50.9611,25548.0
2020-05-26 12:05:00,60.09,60.15,60.06,60.06,17041.0,50.9611,51.012,50.9357,50.9357,17041.0
2020-05-26 12:10:00,60.07,60.12,60.03,60.03,21557.0,50.9442,50.9866,50.9103,50.9103,21557.0
2020-05-26 12:15:00,60.04,60.12,59.97,59.97,20268.0,50.9187,50.9866,50.8594,50.8594,20268.0
2020-05-26 12:20:00,59.98,60.01,59.93,59.99,12248.0,50.8678,50.8933,50.8254,50.8763,12248.0
2020-05-26 12:25:00,59.98,60.0,59.92,59.93,12173.0,50.8678,50.8848,50.817,50.8254,12173.0
2020-05-26 12:30:00,59.92,60.0,59.92,59.93,19530.0,50.817,50.8848,50.817,50.8254,19530.0
2020-05-26 12:35:00,59.93,59.98,59.88,59.96,16530.0,50.8254,50.8678,50.783,50.8509,16530.0
2020-05-26 12:40:00,59.97,59.99,59.92,59.93,20367.0,50.8594,50.8763,50.817,50.8254,20367.0
2020-05-26 12:45:00,59.94,60.17,59.88,60.11,87825.0,50.8339,51.029,50.783,50.9781,87825.0
2020-05-26 12:50:00,60.1,60.14,60.03,60.05,50943.0,50.9696,51.0035,50.9103,50.9272,50943.0
2020-05-26 12:55:00,60.05,60.23,60.03,60.21,37832.0,50.9272,51.0799,50.9103,51.0629,37832.0
2020-05-26 13:00:00,60.21,60.23,60.03,60.03,62929.0,51.0629,51.0799,50.9103,50.9103,62929.0
2020-05-26 13:05:00,60.03,60.14,60.03,60.13,34067.0,50.9103,51.0035,50.9103,50.9951,34067.0
2020-05-26 13:10:00,60.15,60.24,60.14,60.18,35151.0,51.012,51.0883,51.0035,51.0375,35151.0
2020-05-26 13:15:00,60.16,60.16,60.08,60.12,26062.0,51.0205,51.0205,50.9527,50.9866,26062.0
2020-05-26 13:20:00,60.11,60.14,60.07,60.13,29530.0,50.9781,51.0035,50.9442,50.9951,29530.0
2020-05-26 13:25:00,60.13,60.16,60.09,60.15,32723.0,50.9951,51.0205,50.9611,51.012,32723.0
2020-05-26 13:30:00,60.14,60.15,60.05,60.07,54142.0,51.0035,51.012,50.9272,50.9442,54142.0
2020-05-26 13:35:00,60.06,60.11,60.04,60.06,28253.0,50.9357,50.9781,50.9187,50.9357,28253.0
2020-05-26 13:40:00,60.05,60.12,60.04,60.11,34828.0,50.9272,50.9866,50.9187,50.9781,34828.0
2020-05-26 13:45:00,60.11,60.12,59.99,60.0,35315.0,50.9781,50.9866,50.8763,50.8848,35315.0
2020-05-26 13:50:00,60.0,60.04,59.96,60.01,27280.0,50.8848,50.9187,50.8509,50.8933,27280.0
2020-05-26 13:55:00,60.01,60.09,60.0,60.08,39790.0,50.8933,50.9611,50.8848,50.9527,39790.0
2020-05-26 14:00:00,60.07,60.11,60.06,60.11,29280.0,50.9442,50.9781,50.9357,50.9781,29280.0
2020-05-26 14:05:00,60.11,60.16,60.11,60.15,24473.0,50.9781,51.0205,50.9781,51.012,24473.0
2020-05-26 14:10:00,60.15,60.18,60.13,60.17,26899.0,51.012,51.0375,50.9951,51.029,26899.0
2020-05-26 14:15:00,60.16,60.17,60.1,60.17,22254.0,51.0205,51.029,50.9696,51.029,22254.0
2020-05-26 14:20:00,60.16,60.27,60.16,60.27,27974.0,51.0205,51.1138,51.0205,51.1138,27974.0
2020-05-26 14:25:00,60.27,60.27,60.22,60.23,30730.0,51.1138,51.1138,51.0714,51.0799,30730.0
2020-05-26 14:30:00,60.24,60.26,60.22,60.23,26739.0,51.0883,51.1053,51.0714,51.0799,26739.0
2020-05-26 14:35:00,60.23,60.3,60.22,60.3,28234.0,51.0799,51.1392,51.0714,51.1392,28234.0
2020-05-26 14:40:00,60.28,60.28,60.01,60.02,39709.0,51.1223,51.1223,50.8933,50.9018,39709.0
2020-05-26 14:45:00,60.04,60.06,59.97,60.0,33197.0,50.9187,50.9357,50.8594,50.8848,33197.0
2020-05-26 14:50:00,60.0,60.07,59.99,60.02,21280.0,50.8848,50.9442,50.8763,50.9018,21280.0
2020-05-26 14:55:00,60.02,60.02,59.96,60.01,25310.0,50.9018,50.9018,50.8509,50.8933,25310.0
2020-05-26 15:00:00,60.03,60.09,60.01,60.03,25075.0,50.9103,50.9611,50.8933,50.9103,25075.0
2020-05-26 15:05:00,60.03,60.1,59.99,60.09,49504.0,50.9103,50.9696,50.8763,50.9611,49504.0
2020-05-26 15:10:00,60.1,60.19,60.05,60.06,34456.0,50.9696,51.0459,50.9272,50.9357,34456.0
2020-05-26 15:15:00,60.06,60.09,59.97,59.97,25327.0,50.9357,50.9611,50.8594,50.8594,25327.0
2020-05-26 15:20:00,59.98,60.06,59.97,60.05,22452.0,50.8678,50.9357,50.8594,50.9272,22452.0
2020-05-26 15:25:00,60.05,60.09,60.01,60.03,33931.0,50.9272,50.9611,50.8933,50.9103,33931.0
2020-05-26 15:30:00,60.03,60.1,59.92,59.98,42974.0,50.9103,50.9696,50.817,50.8678,42974.0
2020-05-26 15:35:00,60.0,60.04,59.97,60.01,46278.0,50.8848,50.9187,50.8594,50.8933,46278.0
2020-05-26 15:40:00,60.0,60.03,59.95,59.98,60620.0,50.8848,50.9103,50.8424,50.8678,60620.0
2020-05-26 15:45:00,59.97,60.02,59.94,59.97,78008.0,50.8594,50.9018,50.8339,50.8594,78008.0
2020-05-26 15:50:00,59.97,60.0,59.75,59.75,106763.0,50.8594,50.8848,50.6728,50.6728,106763.0
2020-05-26 15:55:00,59.75,59.92,59.73,59.92,187087.0,50.6728,50.817,50.6558,50.817,187087.0
2020-05-27 09:30:00,59.55,59.71,59.48,59.51,149024.0,50.5032,50.6389,50.4438,50.4692,149024.0
2020-05-27 09:35:00,59.52,59.83,59.5,59.81,38719.0,50.4777,50.7406,50.4608,50.7237,38719.0
2020-05-27 09:40:00,59.83,59.85,59.69,59.69,27797.0,50.7406,50.7576,50.6219,50.6219,27797.0
2020-05-27 09:45:00,59.68,59.8,59.68,59.79,38513.0,50.6134,50.7152,50.6134,50.7067,38513.0
2020-05-27 09:50:00,59.8,59.96,59.8,59.86,38888.0,50.7152,50.8509,50.7152,50.7661,38888.0
2020-05-27 09:55:00,59.85,59.99,59.81,59.92,35957.0,50.7576,50.8763,50.7237,50.817,35957.0
2020-05-27 10:00:00,59.91,60.2,59.91,60.2,36306.0,50.8085,51.0544,50.8085,51.0544,36306.0
2020-05-27 10:05:00,60.19,60.23,59.86,59.9,38118.0,51.0459,51.0799,50.7661,50.8,38118.0
2020-05-27 10:10:00,59.88,60.12,59.83,60.05,54805.0,50.783,50.9866,50.7406,50.9272,54805.0
2020-05-27 10:15:00,60.05,60.1,59.75,59.77,38186.0,50.9272,50.9696,50.6728,50.6897,38186.0
2020-05-27 10:20:00,59.77,59.88,59.71,59.85,29868.0,50.6897,50.783,50.6389,50.7576,29868.0
2020-05-27 10:25:00,59.86,59.91,59.77,59.79,29891.0,50.7661,50.8085,50.6897,50.7067,29891.0
2020-05-27 10:30:00,59.78,59.91,59.71,59.87,28385.0,50.6982,50.8085,50.6389,50.7746,28385.0
2020-05-27 10:35:00,59.88,60.0,59.88,59.9,28999.0,50.783,50.8848,50.783,50.8,28999.0
2020-05-27 10:40:00,59.92,60.08,59.86,59.91,40708.0,50.817,50.9527,50.7661,50.8085,40708.0
2020-05-27 10:45:00,59.9,60.01,59.85,59.9,38723.0,50.8,50.8933,50.7576,50.8,38723.0
2020-05-27 10:50:00,59.92,60.09,59.91,59.93,27487.0,50.817,50.9611,50.8085,50.8254,27487.0
2020-05-27 10:55:00,59.96,60.01,59.72,59.79,21698.0,50.8509,50.8933,50.6473,50.7067,21698.0
2020-05-27 11:00:00,59.76,59.81,59.63,59.75,21794.0,50.6813,50.7237,50.571,50.6728,21794.0
2020-05-27 11:05:00,59.76,59.86,59.69,59.82,19350.0,50.6813,50.7661,50.6219,50.7322,19350.0
2020-05-27 11:10:00,59.81,59.97,59.75,59.89,22945.0,50.7237,50.8594,50.6728,50.7915,22945.0
2020-05-27 11:15:00,59.89,59.96,59.85,59.93,45569.0,50.7915,50.8509,50.7576,50.8254,45569.0
2020-05-27 11:20:00,59.93,60.06,59.93,60.0,67267.0,50.8254,50.9357,50.8254,50.8848,67267.0
2020-05-27 11:25:00,60.0,60.0,59.84,59.87,39114.0,50.8848,50.8848,50.7491,50.7746,39114.0
2020-05-27 11:30:00,59.88,59.96,59.86,59.92,20199.0,50.783,50.8509,50.7661,50.817,20199.0
2020-05-27 11:35:00,59.91,59.95,59.7,59.84,43382.0,50.8085,50.8424,50.6304,50.7491,43382.0
2020-05-27 11:40:00,59.84,59.95,59.82,59.9,26654.0,50.7491,50.8424,50.7322,50.8,26654.0
2020-05-27 11:45:00,59.9,60.08,59.9,60.07,27905.0,50.8,50.9527,50.8,50.9442,27905.0
2020-05-27 11:50:00,60.09,60.24,60.09,60.23,25117.0,50.9611,51.0883,50.9611,51.0799,25117.0
2020-05-27 11:55:00,60.23,60.32,60.23,60.31,66080.0,51.0799,51.1562,51.0799,51.1477,66080.0
2020-05-27 12:00:00,60.32,60.45,60.32,60.36,27316.0,51.1562,51.2664,51.1562,51.1901,27316.0
2020-05-27 12:05:00,60.34,60.41,60.3,60.4,16645.0,51.1732,51.2325,51.1392,51.224,16645.0
2020-05-27 12:10:00,60.42,60.43,60.31,60.36,13064.0,51.241,51.2495,51.1477,51.1901,13064.0
2020-05-27 12:15:00,60.36,60.37,60.24,60.31,15367.0,51.1901,51.1986,51.0883,51.1477,15367.0
2020-05-27 12:20:00,60.32,60.35,60.25,60.28,18945.0,51.1562,51.1816,51.0968,51.1223,18945.0
2020-05-27 12:25:00,60.28,60.28,60.16,60.17,19043.0,51.1223,51.1223,51.0205,51.029,19043.0
2020-05-27 12:30:00,60.17,60.2,60.14,60.19,17586.0,51.029,51.0544,51.0035,51.0459,17586.0
2020-05-27 12:35:00,60.21,60.28,60.21,60.24,10388.0,51.0629,51.1223,51.0629,51.0883,10388.0
2020-05-27 12:40:00,60.24,60.28,60.18,60.28,10570.0,51.0883,51.1223,51.0375,51.1223,10570.0
2020-05-27 12:45:00,60.28,60.28,60.23,60.26,13267.0,51.1223,51.1223,51.0799,51.1053,13267.0
2020-05-27 12:50:00,60.25,60.27,60.2,60.23,12889.0,51.0968,51.1138,51.0544,51.0799,12889.0
2020-05-27 12:55:00,60.22,60.41,60.22,60.41,24256.0,51.0714,51.2325,51.0714,51.2325,24256.0
2020-05-27 13:00:00,60.4,60.4,60.3,60.36,18346.0,51.224,51.224,51.1392,51.1901,18346.0
2020-05-27 13:05:00,60.35,60.37,60.32,60.36,14299.0,51.1816,51.1986,51.1562,51.1901,14299.0
2020-05-27 13:10:00,60.36,60.37,60.19,60.23,16355.0,51.1901,51.1986,51.0459,51.0799,16355.0
2020-05-27 13:15:00,60.23,60.32,60.23,60.29,10078.0,51.0799,51.1562,51.0799,51.1308,10078.0
2020-05-27 13:20:00,60.27,60.33,60.24,60.31,11867.0,51.1138,51.1647,51.0883,51.1477,11867.0
2020-05-27 13:25:00,60.3,60.31,60.21,60.22,23232.0,51.1392,51.1477,51.0629,51.0714,23232.0
2020-05-27 13:30:00,60.22,60.22,60.13,60.16,16441.0,51.0714,51.0714,50.9951,51.0205,16441.0
2020-05-27 13:35:00,60.16,60.26,60.14,60.25,16859.0,51.0205,51.1053,51.0035,51.0968,16859.0
2020-05-27 13:40:00,60.25,60.25,60.2,60.22,11466.0,51.0968,51.0968,51.0544,51.0714,11466.0
2020-05-27 13:45:00,60.22,60.25,60.21,60.22,12157.0,51.0714,51.0968,51.0629,51.0714,12157.0
2020-05-27 13:50:00,60.23,60.31,60.22,60.29,13636.0,51.0799,51.1477,51.0714,51.1308,13636.0
2020-05-27 13:55:00,60.29,60.31,60.26,60.29,24419.0,51.1308,51.1477,51.1053,51.1308,24419.0
2020-05-27 14:00:00,60.3,60.48,60.3,60.47,23681.0,51.1392,51.2919,51.1392,51.2834,23681.0
2020-05-27 14:05:00,60.46,60.52,60.43,60.5,15220.0,51.2749,51.3258,51.2495,51.3088,15220.0
2020-05-27 14:10:00,60.5,60.56,60.46,60.51,21535.0,51.3088,51.3597,51.2749,51.3173,21535.0
2020-05-27 14:15:00,60.51,60.55,60.48,60.55,17640.0,51.3173,51.3513,51.2919,51.3513,17640.0
2020-05-27 14:20:00,60.55,60.55,60.44,60.46,16311.0,51.3513,51.3513,51.258,51.2749,16311.0
2020-05-27 14:25:00,60.45,60.47,60.41,60.43,15814.0,51.2664,51.2834,51.2325,51.2495,15814.0
2020-05-27 14:30:00,60.43,60.52,60.42,60.49,20390.0,51.2495,51.3258,51.241,51.3004,20390.0
2020-05-27 14:35:00,60.49,60.49,60.42,60.43,11738.0,51.3004,51.3004,51.241,51.2495,11738.0
2020-05-27 14:40:00,60.42,60.47,60.38,60.45,25919.0,51.241,51.2834,51.2071,51.2664,25919.0
2020-05-27 14:45:00,60.45,60.46,60.41,60.45,20405.0,51.2664,51.2749,51.2325,51.2664,20405.0
2020-05-27 14:50:00,60.44,60.45,60.32,60.43,109545.0,51.258,51.2664,51.1562,51.2495,109545.0
2020-05-27 14:55:00,60.44,60.52,60.42,60.51,27378.0,51.258,51.3258,51.241,51.3173,27378.0
2020-05-27 15:00:00,60.5,60.51,60.4,60.4,22505.0,51.3088,51.3173,51.224,51.224,22505.0
2020-05-27 15:05:00,60.39,60.45,60.34,60.41,25270.0,51.2156,51.2664,51.1732,51.2325,25270.0
2020-05-27 15:10:00,60.41,60.45,60.35,60.37,27172.0,51.2325,51.2664,51.1816,51.1986,27172.0
2020-05-27 15:15:00,60.38,60.41,60.37,60.39,23432.0,51.2071,51.2325,51.1986,51.2156,23432.0
2020-05-27 15:20:00,60.39,60.47,60.38,60.46,21593.0,51.2156,51.2834,51.2071,51.2749,21593.0
2020-05-27 15:25:00,60.46,60.46,60.41,60.42,28322.0,51.2749,51.2749,51.2325,51.241,28322.0
2020-05-27 15:30:00,60.42,60.47,60.41,60.41,28553.0,51.241,51.2834,51.2325,51.2325,28553.0
2020-05-27 15:35:00,60.43,60.5,60.34,60.49,30512.0,51.2495,51.3088,51.1732,51.3004,30512.0
2020-05-27 15:40:00,60.49,60.54,60.48,60.52,24183.0,51.3004,51.3428,51.2919,51.3258,24183.0
2020-05-27 15:45:00,60.52,60.7,60.52,60.7,43314.0,51.3258,51.4785,51.3258,51.4785,43314.0
2020-05-27 15:50:00,60.74,60.81,60.67,60.77,90611.0,51.5124,51.5718,51.453,51.5378,90611.0
2020-05-27 15:55:00,60.78,60.84,60.74,60.81,130241.0,51.5463,51.5972,51.5124,51.5718,130241.0
2020-05-28 09:30:00,61.36,61.77,61.32,61.59,119901.0,52.0382,52.3859,52.0043,52.2333,119901.0
2020-05-28 09:35:00,61.56,61.89,61.56,61.84,28701.0,52.2078,52.4877,52.2078,52.4453,28701.0
2020-05-28 09:40:00,61.81,61.95,61.41,61.46,45966.0,52.4198,52.5386,52.0806,52.123,45966.0
2020-05-28 09:45:00,61.47,61.62,61.4,61.58,49824.0,52.1315,52.2587,52.0721,52.2248,49824.0
2020-05-28 09:50:00,61.59,61.62,61.42,61.58,24500.0,52.2333,52.2587,52.0891,52.2248,24500.0
2020-05-28 09:55:00,61.58,61.65,61.35,61.36,50423.0,52.2248,52.2841,52.0297,52.0382,50423.0
2020-05-28 10:00:00,61.34,61.67,61.33,61.65,17466.0,52.0212,52.3011,52.0128,52.2841,17466.0
2020-05-28 10:05:00,61.66,61.85,61.66,61.8,20881.0,52.2926,52.4538,52.2926,52.4114,20881.0
2020-05-28 10:10:00,61.78,61.98,61.78,61.96,46281.0,52.3944,52.564,52.3944,52.547,46281.0
2020-05-28 10:15:00,61.95,61.96,61.65,61.7,47690.0,52.5386,52.547,52.2841,52.3265,47690.0
2020-05-28 10:20:00,61.72,61.85,61.72,61.76,40572.0,52.3435,52.4538,52.3435,52.3774,40572.0
2020-05-28 10:25:00,61.78,61.81,61.67,61.7,17282.0,52.3944,52.4198,52.3011,52.3265,17282.0
2020-05-28 10:30:00,61.73,61.88,61.63,61.82,27863.0,52.352,52.4792,52.2672,52.4283,27863.0
2020-05-28 10:35:00,61.82,61.85,61.78,61.82,11308.0,52.4283,52.4538,52.3944,52.4283,11308.0
2020-05-28 10:40:00,61.84,61.87,61.72,61.76,20911.0,52.4453,52.4707,52.3435,52.3774,20911.0
2020-05-28 10:45:00,61.76,61.82,61.72,61.78,15064.0,52.3774,52.4283,52.3435,52.3944,15064.0
2020-05-28 10:50:00,61.77,61.87,61.75,61.83,14485.0,52.3859,52.4707,52.3689,52.4368,14485.0
2020-05-28 10:55:00,61.83,61.9,61.81,61.88,16276.0,52.4368,52.4962,52.4198,52.4792,16276.0
2020-05-28 11:00:00,61.88,61.99,61.87,61.92,20686.0,52.4792,52.5725,52.4707,52.5131,20686.0
2020-05-28 11:05:00,61.92,62.08,61.7,61.71,51190.0,52.5131,52.6488,52.3265,52.335,51190.0
2020-05-28 11:10:00,61.7,61.81,61.7,61.75,27771.0,52.3265,52.4198,52.3265,52.3689,27771.0
2020-05-28 11:15:00,61.75,61.8,61.67,61.7,29609.0,52.3689,52.4114,52.3011,52.3265,29609.0
2020-05-28 11:20:00,61.69,61.73,61.59,61.7,27110.0,52.3181,52.352,52.2333,52.3265,27110.0
2020-05-28 11:25:00,61.69,61.82,61.68,61.82,15316.0,52.3181,52.4283,52.3096,52.4283,15316.0
2020-05-28 11:30:00,61.82,61.84,61.75,61.78,10156.0,52.4283,52.4453,52.3689,52.3944,10156.0
2020-05-28 11:35:00,61.78,61.88,61.74,61.76,22452.0,52.3944,52.4792,52.3605,52.3774,22452.0
2020-05-28 11:40:00,61.76,61.76,61.6,61.6,24526.0,52.3774,52.3774,52.2417,52.2417,24526.0
2020-05-28 11:45:00,61.62,61.63,61.56,61.59,28862.0,52.2587,52.2672,52.2078,52.2333,28862.0
2020-05-28 11:50:00,61.57,61.62,61.53,61.55,18173.0,52.2163,52.2587,52.1824,52.1993,18173.0
2020-05-28 11:55:00,61.55,61.56,61.46,61.51,11669.0,52.1993,52.2078,52.123,52.1654,11669.0
2020-05-28 12:00:00,61.5,61.6,61.45,61.6,13903.0,52.1569,52.2417,52.1145,52.2417,13903.0
2020-05-28 12:05:00,61.6,61.67,61.59,61.66,14298.0,52.2417,52.3011,52.2333,52.2926,14298.0
2020-05-28 12:10:00,61.63,61.66,61.61,61.63,6468.0,52.2672,52.2926,52.2502,52.2672,6468.0
2020-05-28 12:15:00,61.64,61.72,61.62,61.69,6743.0,52.2757,52.3435,52.2587,52.3181,6743.0
2020-05-28 12:20:00,61.68,61.7,61.63,61.65,6867.0,52.3096,52.3265,52.2672,52.2841,6867.0
2020-05-28 12:25:00,61.68,61.75,61.65,61.75,9788.0,52.3096,52.3689,52.2841,52.3689,9788.0
2020-05-28 12:30:00,61.75,61.81,61.73,61.8,3366.0,52.3689,52.4198,52.352,52.4114,3366.0
2020-05-28 12:35:00,61.79,61.88,61.78,61.85,11055.0,52.4029,52.4792,52.3944,52.4538,11055.0
2020-05-28 12:40:00,61.84,61.92,61.84,61.85,12816.0,52.4453,52.5131,52.4453,52.4538,12816.0
2020-05-28 12:45:00,61.87,61.93,61.86,61.91,8541.0,52.4707,52.5216,52.4622,52.5046,8541.0
2020-05-28 12:50:00,61.9,62.02,61.88,61.98,9974.0,52.4962,52.5979,52.4792,52.564,9974.0
2020-05-28 12:55:00,61.99,62.02,61.97,61.98,6303.0,52.5725,52.5979,52.5555,52.564,6303.0
2020-05-28 13:00:00,61.95,62.02,61.95,62.0,10077.0,52.5386,52.5979,52.5386,52.581,10077.0
2020-05-28 13:05:00,61.99,61.99,61.87,61.88,5685.0,52.5725,52.5725,52.4707,52.4792,5685.0
2020-05-28 13:10:00,61.88,61.91,61.85,61.88,12837.0,52.4792,52.5046,52.4538,52.4792,12837.0
2020-05-28 13:15:00,61.9,61.93,61.85,61.91,5274.0,52.4962,52.5216,52.4538,52.5046,5274.0
2020-05-28 13:20:00,61.9,61.9,61.83,61.87,10009.0,52.4962,52.4962,52.4368,52.4707,10009.0
2020-05-28 13:25:00,61.86,61.92,61.83,61.92,17196.0,52.4622,52.5131,52.4368,52.5131,17196.0
2020-05-28 13:30:00,61.92,61.94,61.77,61.78,10583.0,52.5131,52.5301,52.3859,52.3944,10583.0
2020-05-28 13:35:00,61.77,61.91,61.75,61.88,7045.0,52.3859,52.5046,52.3689,52.4792,7045.0
2020-05-28 13:40:00,61.89,61.9,61.83,61.85,9926.0,52.4877,52.4962,52.4368,52.4538,9926.0
2020-05-28 13:45:00,61.86,61.88,61.85,61.86,6084.0,52.4622,52.4792,52.4538,52.4622,6084.0
2020-05-28 13:50:00,61.86,61.87,61.82,61.86,9342.0,52.4622,52.4707,52.4283,52.4622,9342.0
2020-05-28 13:55:00,61.87,61.93,61.85,61.93,16971.0,52.4707,52.5216,52.4538,52.5216,16971.0
2020-05-28 14:00:00,61.95,61.97,61.9,61.92,11900.0,52.5386,52.5555,52.4962,52.5131,11900.0
2020-05-28 14:05:00,61.91,61.98,61.89,61.9,14757.0,52.5046,52.564,52.4877,52.4962,14757.0
2020-05-28 14:10:00,61.89,61.93,61.84,61.86,12734.0,52.4877,52.5216,52.4453,52.4622,12734.0
2020-05-28 14:15:00,61.86,61.93,61.86,61.91,10340.0,52.4622,52.5216,52.4622,52.5046,10340.0
2020-05-28 14:20:00,61.9,61.95,61.86,61.95,10307.0,52.4962,52.5386,52.4622,52.5386,10307.0
2020-05-28 14:25:00,61.93,61.93,61.8,61.84,45614.0,52.5216,52.5216,52.4114,52.4453,45614.0
2020-05-28 14:30:00,61.84,61.88,61.82,61.87,10298.0,52.4453,52.4792,52.4283,52.4707,10298.0
2020-05-28 14:35:00,61.87,61.87,61.83,61.84,8340.0,52.4707,52.4707,52.4368,52.4453,8340.0
2020-05-28 14:40:00,61.85,61.88,61.83,61.84,20732.0,52.4538,52.4792,52.4368,52.4453,20732.0
2020-05-28 14:45:00,61.83,61.88,61.81,61.88,14875.0,52.4368,52.4792,52.4198,52.4792,14875.0
2020-05-28 14:50:00,61.88,61.89,61.8,61.83,18867.0,52.4792,52.4877,52.4114,52.4368,18867.0
2020-05-28 14:55:00,61.81,61.86,61.79,61.84,15012.0,52.4198,52.4622,52.4029,52.4453,15012.0
2020-05-28 15:00:00,61.84,61.88,61.82,61.88,12606.0,52.4453,52.4792,52.4283,52.4792,12606.0
2020-05-28 15:05:00,61.89,61.89,61.81,61.81,15659.0,52.4877,52.4877,52.4198,52.4198,15659.0
2020-05-28 15:10:00,61.81,61.89,61.8,61.87,12509.0,52.4198,52.4877,52.4114,52.4707,12509.0
2020-05-28 15:15:00,61.86,61.87,61.71,61.74,44529.0,52.4622,52.4707,52.335,52.3605,44529.0
2020-05-28 15:20:00,61.74,61.89,61.7,61.87,20079.0,52.3605,52.4877,52.3265,52.4707,20079.0
2020-05-28 15:25:00,61.87,61.96,61.8,61.82,19139.0,52.4707,52.547,52.4114,52.4283,19139.0
2020-05-28 15:30:00,61.81,61.86,61.8,61.85,26335.0,52.4198,52.4622,52.4114,52.4538,26335.0
2020-05-28 15:35:00,61.86,61.95,61.83,61.89,20574.0,52.4622,52.5386,52.4368,52.4877,20574.0
2020-05-28 15:40:00,61.87,61.91,61.82,61.91,50365.0,52.4707,52.5046,52.4283,52.5046,50365.0
2020-05-28 15:45:00,61.91,61.94,61.76,61.78,75911.0,52.5046,52.5301,52.3774,52.3944,75911.0
2020-05-28 15:50:00,61.77,61.95,61.76,61.89,86920.0,52.3859,52.5386,52.3774,52.4877,86920.0
2020-05-28 15:55:00,61.89,61.97,61.88,61.91,154852.0,52.4877,52.5555,52.4792,52.5046,154852.0
2020-05-29 09:30:00,62.22,62.29,61.91,62.09,65862.0,52.7675,52.8269,52.5046,52.6573,65862.0
2020-05-29 09:35:00,62.11,62.2,61.88,62.02,39330.0,52.6743,52.7506,52.4792,52.5979,39330.0
2020-05-29 09:40:00,62.03,62.14,62.01,62.11,30274.0,52.6064,52.6997,52.5894,52.6743,30274.0
2020-05-29 09:45:00,62.15,62.32,62.09,62.25,22525.0,52.7082,52.8524,52.6573,52.793,22525.0
2020-05-29 09:50:00,62.25,62.4,62.25,62.36,17957.0,52.793,52.9202,52.793,52.8863,17957.0
2020-05-29 09:55:00,62.35,62.55,62.34,62.35,49641.0,52.8778,53.0474,52.8693,52.8778,49641.0
2020-05-29 10:00:00,62.36,62.68,62.36,62.68,17369.0,52.8863,53.1577,52.8863,53.1577,17369.0
2020-05-29 10:05:00,62.68,62.75,62.63,62.66,20736.0,53.1577,53.217,53.1153,53.1407,20736.0
2020-05-29 10:10:00,62.66,62.66,62.48,62.5,28159.0,53.1407,53.1407,52.988,53.005,28159.0
2020-05-29 10:15:00,62.5,62.51,62.26,62.3,32691.0,53.005,53.0135,52.8015,52.8354,32691.0
2020-05-29 10:20:00,62.27,62.36,62.15,62.36,17117.0,52.81,52.8863,52.7082,52.8863,17117.0
2020-05-29 10:25:00,62.34,62.52,62.34,62.46,19768.0,52.8693,53.022,52.8693,52.9711,19768.0
2020-05-29 10:30:00,62.46,62.73,62.46,62.71,42396.0,52.9711,53.2001,52.9711,53.1831,42396.0
2020-05-29 10:35:00,62.7,62.78,62.66,62.7,56538.0,53.1746,53.2425,53.1407,53.1746,56538.0
2020-05-29 10:40:00,62.7,62.7,62.64,62.65,19259.0,53.1746,53.1746,53.1237,53.1322,19259.0
2020-05-29 10:45:00,62.68,62.68,62.46,62.49,63192.0,53.1577,53.1577,52.9711,52.9965,63192.0
2020-05-29 10:50:00,62.48,62.48,62.37,62.45,14179.0,52.988,52.988,52.8948,52.9626,14179.0
2020-05-29 10:55:00,62.46,62.48,62.29,62.32,63076.0,52.9711,52.988,52.8269,52.8524,63076.0
2020-05-29 11:00:00,62.3,62.3,62.1,62.19,41717.0,52.8354,52.8354,52.6658,52.7421,41717.0
2020-05-29 11:05:00,62.18,62.27,62.17,62.22,20810.0,52.7336,52.81,52.7251,52.7675,20810.0
2020-05-29 11:10:00,62.24,62.33,62.23,62.31,32344.0,52.7845,52.8608,52.776,52.8439,32344.0
2020-05-29 11:15:00,62.32,62.43,62.27,62.37,41184.0,52.8524,52.9456,52.81,52.8948,41184.0
2020-05-29 11:20:00,62.38,62.44,62.35,62.38,34822.0,52.9032,52.9541,52.8778,52.9032,34822.0
2020-05-29 11:25:00,62.37,62.41,62.31,62.37,23796.0,52.8948,52.9287,52.8439,52.8948,23796.0
2020-05-29 11:30:00,62.38,62.42,62.32,62.38,21093.0,52.9032,52.9372,52.8524,52.9032,21093.0
2020-05-29 11:35:00,62.38,62.4,62.33,62.4,70255.0,52.9032,52.9202,52.8608,52.9202,70255.0
2020-05-29 11:40:00,62.4,62.4,62.32,62.35,44391.0,52.9202,52.9202,52.8524,52.8778,44391.0
2020-05-29 11:45:00,62.35,62.42,62.28,62.37,17351.0,52.8778,52.9372,52.8184,52.8948,17351.0
2020-05-29 11:50:00,62.36,62.46,62.35,62.42,21940.0,52.8863,52.9711,52.8778,52.9372,21940.0
2020-05-29 11:55:00,62.42,62.51,62.34,62.37,46483.0,52.9372,53.0135,52.8693,52.8948,46483.0
2020-05-29 12:00:00,62.39,62.59,62.39,62.59,15644.0,52.9117,53.0813,52.9117,53.0813,15644.0
2020-05-29 12:05:00,62.59,62.6,62.51,62.56,17709.0,53.0813,53.0898,53.0135,53.0559,17709.0
2020-05-29 12:10:00,62.56,62.61,62.51,62.55,15250.0,53.0559,53.0983,53.0135,53.0474,15250.0
2020-05-29 12:15:00,62.56,62.58,62.51,62.56,36690.0,53.0559,53.0729,53.0135,53.0559,36690.0
2020-05-29 12:20:00,62.56,62.61,62.54,62.55,22513.0,53.0559,53.0983,53.0389,53.0474,22513.0
2020-05-29 12:25:00,62.55,62.63,62.51,62.62,28880.0,53.0474,53.1153,53.0135,53.1068,28880.0
2020-05-29 12:30:00,62.62,62.62,62.54,62.55,22102.0,53.1068,53.1068,53.0389,53.0474,22102.0
2020-05-29 12:35:00,62.57,62.58,62.52,62.54,16095.0,53.0644,53.0729,53.022,53.0389,16095.0
2020-05-29 12:40:00,62.53,62.53,62.44,62.44,10259.0,53.0305,53.0305,52.9541,52.9541,10259.0
2020-05-29 12:45:00,62.44,62.44,62.32,62.33,14012.0,52.9541,52.9541,52.8524,52.8608,14012.0
2020-05-29 12:50:00,62.32,62.34,62.16,62.22,30304.0,52.8524,52.8693,52.7167,52.7675,30304.0
2020-05-29 12:55:00,62.21,62.45,62.21,62.38,27500.0,52.7591,52.9626,52.7591,52.9032,27500.0
2020-05-29 13:00:00,62.38,62.39,62.32,62.33,15268.0,52.9032,52.9117,52.8524,52.8608,15268.0
2020-05-29 13:05:00,62.33,62.34,62.16,62.17,65920.0,52.8608,52.8693,52.7167,52.7251,65920.0
2020-05-29 13:10:00,62.18,62.2,62.13,62.16,13954.0,52.7336,52.7506,52.6912,52.7167,13954.0
2020-05-29 13:15:00,62.16,62.18,62.05,62.05,22729.0,52.7167,52.7336,52.6234,52.6234,22729.0
2020-05-29 13:20:00,62.05,62.14,62.05,62.11,19070.0,52.6234,52.6997,52.6234,52.6743,19070.0
2020-05-29 13:25:00,62.1,62.22,62.1,62.19,10734.0,52.6658,52.7675,52.6658,52.7421,10734.0
2020-05-29 13:30:00,62.19,62.21,62.13,62.21,16318.0,52.7421,52.7591,52.6912,52.7591,16318.0
2020-05-29 13:35:00,62.2,62.21,62.12,62.12,15716.0,52.7506,52.7591,52.6827,52.6827,15716.0
2020-05-29 13:40:00,62.1,62.16,62.1,62.15,9685.0,52.6658,52.7167,52.6658,52.7082,9685.0
2020-05-29 13:45:00,62.15,62.25,62.15,62.24,14953.0,52.7082,52.793,52.7082,52.7845,14953.0
2020-05-29 13:50:00,62.24,62.29,62.16,62.22,24256.0,52.7845,52.8269,52.7167,52.7675,24256.0
2020-05-29 13:55:00,62.22,62.32,62.22,62.31,30267.0,52.7675,52.8524,52.7675,52.8439,30267.0
2020-05-29 14:00:00,62.3,62.46,62.3,62.42,34264.0,52.8354,52.9711,52.8354,52.9372,34264.0
2020-05-29 14:05:00,62.43,62.56,62.35,62.54,40045.0,52.9456,53.0559,52.8778,53.0389,40045.0
2020-05-29 14:10:00,62.58,62.6,62.54,62.54,23728.0,53.0729,53.0898,53.0389,53.0389,23728.0
2020-05-29 14:15:00,62.55,62.59,62.52,62.58,40857.0,53.0474,53.0813,53.022,53.0729,40857.0
2020-05-29 14:20:00,62.58,62.62,62.47,62.61,27403.0,53.0729,53.1068,52.9796,53.0983,27403.0
2020-05-29 14:25:00,62.6,62.67,62.57,62.59,26475.0,53.0898,53.1492,53.0644,53.0813,26475.0
2020-05-29 14:30:00,62.58,62.69,62.57,62.65,23279.0,53.0729,53.1661,53.0644,53.1322,23279.0
2020-05-29 14:35:00,62.64,62.66,62.59,62.6,33165.0,53.1237,53.1407,53.0813,53.0898,33165.0
2020-05-29 14:40:00,62.6,62.66,62.58,62.59,16022.0,53.0898,53.1407,53.0729,53.0813,16022.0
2020-05-29 14:45:00,62.6,62.63,62.47,62.47,24083.0,53.0898,53.1153,52.9796,52.9796,24083.0
2020-05-29 14:50:00,62.49,62.49,62.25,62.35,28071.0,52.9965,52.9965,52.793,52.8778,28071.0
2020-05-29 14:55:00,62.37,62.72,62.33,62.71,32555.0,52.8948,53.1916,52.8608,53.1831,32555.0
2020-05-29 15:00:00,62.71,62.75,62.63,62.72,54957.0,53.1831,53.217,53.1153,53.1916,54957.0
2020-05-29 15:05:00,62.71,62.73,62.61,62.61,23565.0,53.1831,53.2001,53.0983,53.0983,23565.0
2020-05-29 15:10:00,62.61,62.61,62.44,62.48,47833.0,53.0983,53.0983,52.9541,52.988,47833.0
2020-05-29 15:15:00,62.48,62.57,62.42,62.56,48100.0,52.988,53.0644,52.9372,53.0559,48100.0
2020-05-29 15:20:00,62.58,62.78,62.58,62.76,47116.0,53.0729,53.2425,53.0729,53.2255,47116.0
2020-05-29 15:25:00,62.77,62.82,62.63,62.67,43039.0,53.234,53.2764,53.1153,53.1492,43039.0
2020-05-29 15:30:00,62.66,62.78,62.45,62.65,80870.0,53.1407,53.2425,52.9626,53.1322,80870.0
2020-05-29 15:35:00,62.63,62.88,62.63,62.87,46098.0,53.1153,53.3273,53.1153,53.3188,46098.0
2020-05-29 15:40:00,62.88,63.04,62.88,62.98,92393.0,53.3273,53.463,53.3273,53.4121,92393.0
2020-05-29 15:45:00,62.96,62.98,62.87,62.98,75070.0,53.3951,53.4121,53.3188,53.4121,75070.0
2020-05-29 15:50:00,62.98,63.28,62.88,63.27,117285.0,53.4121,53.6665,53.3273,53.658,117285.0
2020-05-29 15:55:00,63.26,63.33,63.0,63.0,300682.0,53.6495,53.7089,53.429,53.429,300682.0
2020-06-01 09:30:00,62.93,63.47,62.93,63.3,70524.0,53.3697,53.8276,53.3697,53.6835,70524.0
2020-06-01 09:35:00,63.35,63.52,63.12,63.12,39076.0,53.7259,53.8701,53.5308,53.5308,39076.0
2020-06-01 09:40:00,63.15,63.45,63.14,63.37,19962.0,53.5563,53.8107,53.5478,53.7428,19962.0
2020-06-01 09:45:00,63.36,63.39,63.12,63.17,17648.0,53.7344,53.7598,53.5308,53.5732,17648.0
2020-06-01 09:50:00,63.18,63.19,62.86,62.88,20110.0,53.5817,53.5902,53.3103,53.3273,20110.0
2020-06-01 09:55:00,62.87,62.97,62.76,62.97,20748.0,53.3188,53.4036,53.2255,53.4036,20748.0
2020-06-01 10:00:00,62.99,63.16,62.84,62.85,25555.0,53.4206,53.5647,53.2934,53.3018,25555.0
2020-06-01 10:05:00,62.84,62.88,62.79,62.88,14550.0,53.2934,53.3273,53.251,53.3273,14550.0
2020-06-01 10:10:00,62.88,62.98,62.84,62.97,17323.0,53.3273,53.4121,53.2934,53.4036,17323.0
2020-06-01 10:15:00,62.97,63.19,62.96,63.18,19227.0,53.4036,53.5902,53.3951,53.5817,19227.0
2020-06-01 10:20:00,63.18,63.22,63.05,63.06,11974.0,53.5817,53.6156,53.4715,53.4799,11974.0
2020-06-01 10:25:00,63.08,63.12,62.92,62.99,17477.0,53.4969,53.5308,53.3612,53.4206,17477.0
2020-06-01 10:30:00,62.99,63.04,62.87,62.91,13325.0,53.4206,53.463,53.3188,53.3527,13325.0
2020-06-01 10:35:00,62.9,62.91,62.79,62.86,10101.0,53.3442,53.3527,53.251,53.3103,10101.0
2020-06-01 10:40:00,62.87,62.9,62.76,62.81,15128.0,53.3188,53.3442,53.2255,53.2679,15128.0
2020-06-01 10:45:00,62.83,62.94,62.77,62.94,13595.0,53.2849,53.3782,53.234,53.3782,13595.0
2020-06-01 10:50:00,62.94,63.09,62.94,63.03,32216.0,53.3782,53.5054,53.3782,53.4545,32216.0
2020-06-01 10:55:00,63.03,63.19,63.03,63.17,27348.0,53.4545,53.5902,53.4545,53.5732,27348.0
2020-06-01 11:00:00,63.16,63.32,63.16,63.3,24626.0,53.5647,53.7004,53.5647,53.6835,24626.0
2020-06-01 11:05:00,63.29,63.43,63.27,63.37,18725.0,53.675,53.7937,53.658,53.7428,18725.0
2020-06-01 11:10:00,63.36,63.37,63.19,63.2,20653.0,53.7344,53.7428,53.5902,53.5987,20653.0
2020-06-01 11:15:00,63.21,63.23,63.09,63.13,17516.0,53.6071,53.6241,53.5054,53.5393,17516.0
2020-06-01 11:20:00,63.13,63.28,63.13,63.23,12668.0,53.5393,53.6665,53.5393,53.6241,12668.0
2020-06-01 11:25:00,63.24,63.33,63.23,63.33,12035.0,53.6326,53.7089,53.6241,53.7089,12035.0
2020-06-01 11:30:00,63.33,63.38,63.32,63.36,12547.0,53.7089,53.7513,53.7004,53.7344,12547.0
2020-06-01 11:35:00,63.35,63.48,63.32,63.46,18862.0,53.7259,53.8361,53.7004,53.8192,18862.0
2020-06-01 11:40:00,63.46,63.53,63.36,63.36,55073.0,53.8192,53.8785,53.7344,53.7344,55073.0
2020-06-01 11:45:00,63.38,63.38,63.23,63.28,12775.0,53.7513,53.7513,53.6241,53.6665,12775.0
2020-06-01 11:50:00,63.28,63.41,63.25,63.38,22839.0,53.6665,53.7768,53.6411,53.7513,22839.0
2020-06-01 11:55:00,63.37,63.38,63.22,63.23,15173.0,53.7428,53.7513,53.6156,53.6241,15173.0
2020-06-01 12:00:00,63.22,63.22,63.1,63.17,19650.0,53.6156,53.6156,53.5139,53.5732,19650.0
2020-06-01 12:05:00,63.18,63.22,63.17,63.2,16279.0,53.5817,53.6156,53.5732,53.5987,16279.0
2020-06-01 12:10:00,63.2,63.26,63.16,63.21,15703.0,53.5987,53.6495,53.5647,53.6071,15703.0
2020-06-01 12:15:00,63.2,63.36,63.19,63.36,13561.0,53.5987,53.7344,53.5902,53.7344,13561.0
2020-06-01 12:20:00,63.35,63.48,63.35,63.41,16600.0,53.7259,53.8361,53.7259,53.7768,16600.0
2020-06-01 12:25:00,63.42,63.43,63.33,63.35,14974.0,53.7852,53.7937,53.7089,53.7259,14974.0
2020-06-01 12:30:00,63.37,63.44,63.32,63.43,10389.0,53.7428,53.8022,53.7004,53.7937,10389.0
2020-06-01 12:35:00,63.43,63.55,63.42,63.55,21341.0,53.7937,53.8955,53.7852,53.8955,21341.0
2020-06-01 12:40:00,63.55,63.6,63.5,63.59,19395.0,53.8955,53.9379,53.8531,53.9294,19395.0
2020-06-01 12:45:00,63.57,63.57,63.45,63.49,12240.0,53.9125,53.9125,53.8107,53.8446,12240.0
2020-06-01 12:50:00,63.49,63.57,63.48,63.56,13453.0,53.8446,53.9125,53.8361,53.904,13453.0
2020-06-01 12:55:00,63.55,63.55,63.5,63.51,9420.0,53.8955,53.8955,53.8531,53.8616,9420.0
2020-06-01 13:00:00,63.51,63.52,63.41,63.52,20824.0,53.8616,53.8701,53.7768,53.8701,20824.0
2020-06-01 13:05:00,63.51,63.53,63.46,63.47,11257.0,53.8616,53.8785,53.8192,53.8276,11257.0
2020-06-01 13:10:00,63.47,63.52,63.45,63.49,11561.0,53.8276,53.8701,53.8107,53.8446,11561.0
2020-06-01 13:15:00,63.51,63.51,63.43,63.45,12627.0,53.8616,53.8616,53.7937,53.8107,12627.0
2020-06-01 13:20:00,63.45,63.52,63.44,63.51,9014.0,53.8107,53.8701,53.8022,53.8616,9014.0
2020-06-01 13:25:00,63.52,63.55,63.48,63.5,15798.0,53.8701,53.8955,53.8361,53.8531,15798.0
2020-06-01 13:30:00,63.5,63.57,63.46,63.57,13585.0,53.8531,53.9125,53.8192,53.9125,13585.0
2020-06-01 13:35:00,63.57,63.58,63.55,63.56,13845.0,53.9125,53.9209,53.8955,53.904,13845.0
2020-06-01 13:40:00,63.57,63.62,63.52,63.58,22064.0,53.9125,53.9549,53.8701,53.9209,22064.0
2020-06-01 13:45:00,63.58,63.63,63.58,63.6,14801.0,53.9209,53.9633,53.9209,53.9379,14801.0
2020-06-01 13:50:00,63.61,63.73,63.59,63.73,32521.0,53.9464,54.0481,53.9294,54.0481,32521.0
2020-06-01 13:55:00,63.72,63.78,63.67,63.76,22942.0,54.0397,54.0906,53.9973,54.0736,22942.0
2020-06-01 14:00:00,63.75,63.77,63.69,63.71,22618.0,54.0651,54.0821,54.0142,54.0312,22618.0
2020-06-01 14:05:00,63.72,63.82,63.71,63.79,18771.0,54.0397,54.1245,54.0312,54.099,18771.0
2020-06-01 14:10:00,63.79,63.8,63.74,63.74,14220.0,54.099,54.1075,54.0566,54.0566,14220.0
2020-06-01 14:15:00,63.74,63.74,63.64,63.73,30260.0,54.0566,54.0566,53.9718,54.0481,30260.0
2020-06-01 14:20:00,63.73,63.73,63.67,63.7,14873.0,54.0481,54.0481,53.9973,54.0227,14873.0
2020-06-01 14:25:00,63.7,63.81,63.7,63.81,17531.0,54.0227,54.116,54.0227,54.116,17531.0
2020-06-01 14:30:00,63.82,63.98,63.8,63.98,29358.0,54.1245,54.2602,54.1075,54.2602,29358.0
2020-06-01 14:35:00,63.97,64.0,63.91,63.95,41303.0,54.2517,54.2771,54.2008,54.2347,41303.0
2020-06-01 14:40:00,63.94,63.96,63.9,63.91,10035.0,54.2262,54.2432,54.1923,54.2008,10035.0
2020-06-01 14:45:00,63.9,63.92,63.86,63.86,15027.0,54.1923,54.2093,54.1584,54.1584,15027.0
2020-06-01 14:50:00,63.86,63.87,63.8,63.85,17690.0,54.1584,54.1669,54.1075,54.1499,17690.0
2020-06-01 14:55:00,63.84,63.86,63.78,63.81,18103.0,54.1414,54.1584,54.0906,54.116,18103.0
2020-06-01 15:00:00,63.82,63.85,63.79,63.84,14868.0,54.1245,54.1499,54.099,54.1414,14868.0
2020-06-01 15:05:00,63.84,63.84,63.76,63.84,19000.0,54.1414,54.1414,54.0736,54.1414,19000.0
2020-06-01 15:10:00,63.83,63.85,63.78,63.79,11326.0,54.133,54.1499,54.0906,54.099,11326.0
2020-06-01 15:15:00,63.77,63.82,63.73,63.8,19157.0,54.0821,54.1245,54.0481,54.1075,19157.0
2020-06-01 15:20:00,63.79,63.8,63.73,63.74,16105.0,54.099,54.1075,54.0481,54.0566,16105.0
2020-06-01 15:25:00,63.73,63.8,63.72,63.72,29804.0,54.0481,54.1075,54.0397,54.0397,29804.0
2020-06-01 15:30:00,63.71,63.74,63.68,63.72,25046.0,54.0312,54.0566,54.0057,54.0397,25046.0
2020-06-01 15:35:00,63.71,63.73,63.57,63.58,39807.0,54.0312,54.0481,53.9125,53.9209,39807.0
2020-06-01 15:40:00,63.58,63.65,63.54,63.65,25042.0,53.9209,53.9803,53.887,53.9803,25042.0
2020-06-01 15:45:00,63.65,63.65,63.51,63.57,44152.0,53.9803,53.9803,53.8616,53.9125,44152.0
2020-06-01 15:50:00,63.56,63.59,63.46,63.57,75486.0,53.904,53.9294,53.8192,53.9125,75486.0
2020-06-01 15:55:00,63.56,63.6,63.5,63.54,122110.0,53.904,53.9379,53.8531,53.887,122110.0
2020-06-02 09:30:00,63.43,63.43,63.1,63.21,83947.0,53.7937,53.7937,53.5139,53.6071,83947.0
2020-06-02 09:35:00,63.19,63.25,62.96,63.1,21624.0,53.5902,53.6411,53.3951,53.5139,21624.0
2020-06-02 09:40:00,63.13,63.13,62.97,63.02,46155.0,53.5393,53.5393,53.4036,53.446,46155.0
2020-06-02 09:45:00,63.02,63.11,62.99,63.05,44954.0,53.446,53.5223,53.4206,53.4715,44954.0
2020-06-02 09:50:00,63.04,63.1,62.9,62.99,44057.0,53.463,53.5139,53.3442,53.4206,44057.0
2020-06-02 09:55:00,62.99,62.99,62.8,62.94,27551.0,53.4206,53.4206,53.2594,53.3782,27551.0
2020-06-02 10:00:00,62.94,62.97,62.79,62.84,17851.0,53.3782,53.4036,53.251,53.2934,17851.0
2020-06-02 10:05:00,62.85,62.99,62.84,62.89,39456.0,53.3018,53.4206,53.2934,53.3358,39456.0
2020-06-02 10:10:00,62.89,62.95,62.78,62.84,14284.0,53.3358,53.3866,53.2425,53.2934,14284.0
2020-06-02 10:15:00,62.83,62.9,62.82,62.85,12902.0,53.2849,53.3442,53.2764,53.3018,12902.0
2020-06-02 10:20:00,62.84,63.01,62.8,62.98,18993.0,53.2934,53.4375,53.2594,53.4121,18993.0
2020-06-02 10:25:00,62.95,62.97,62.88,62.96,12335.0,53.3866,53.4036,53.3273,53.3951,12335.0
2020-06-02 10:30:00,62.96,62.96,62.9,62.94,17846.0,53.3951,53.3951,53.3442,53.3782,17846.0
2020-06-02 10:35:00,62.95,63.04,62.91,63.03,77573.0,53.3866,53.463,53.3527,53.4545,77573.0
2020-06-02 10:40:00,63.02,63.2,63.01,63.04,49235.0,53.446,53.5987,53.4375,53.463,49235.0
2020-06-02 10:45:00,63.07,63.08,62.95,63.03,15004.0,53.4884,53.4969,53.3866,53.4545,15004.0
2020-06-02 10:50:00,63.03,63.17,63.02,63.17,13772.0,53.4545,53.5732,53.446,53.5732,13772.0
2020-06-02 10:55:00,63.18,63.19,63.08,63.09,9875.0,53.5817,53.5902,53.4969,53.5054,9875.0
2020-06-02 11:00:00,63.06,63.08,62.88,62.95,15153.0,53.4799,53.4969,53.3273,53.3866,15153.0
2020-06-02 11:05:00,62.95,62.95,62.77,62.79,22743.0,53.3866,53.3866,53.234,53.251,22743.0
2020-06-02 11:10:00,62.79,62.93,62.76,62.87,29545.0,53.251,53.3697,53.2255,53.3188,29545.0
2020-06-02 11:15:00,62.87,62.97,62.86,62.93,14221.0,53.3188,53.4036,53.3103,53.3697,14221.0
2020-06-02 11:20:00,62.93,63.11,62.93,63.01,18404.0,53.3697,53.5223,53.3697,53.4375,18404.0
2020-06-02 11:25:00,63.01,63.08,62.97,62.98,12706.0,53.4375,53.4969,53.4036,53.4121,12706.0
2020-06-02 11:30:00,62.99,63.05,62.95,63.04,31358.0,53.4206,53.4715,53.3866,53.463,31358.0
2020-06-02 11:35:00,63.05,63.08,62.98,62.98,22630.0,53.4715,53.4969,53.4121,53.4121,22630.0
2020-06-02 11:40:00,62.97,63.12,62.97,63.02,59957.0,53.4036,53.5308,53.4036,53.446,59957.0
2020-06-02 11:45:00,63.02,63.03,62.94,63.01,37863.0,53.446,53.4545,53.3782,53.4375,37863.0
2020-06-02 11:50:00,63.0,63.01,62.78,62.79,37169.0,53.429,53.4375,53.2425,53.251,37169.0
2020-06-02 11:55:00,62.79,62.87,62.74,62.86,18892.0,53.251,53.3188,53.2085,53.3103,18892.0
2020-06-02 12:00:00,62.87,62.92,62.84,62.87,12592.0,53.3188,53.3612,53.2934,53.3188,12592.0
2020-06-02 12:05:00,62.88,62.93,62.85,62.88,13668.0,53.3273,53.3697,53.3018,53.3273,13668.0
2020-06-02 12:10:00,62.87,62.93,62.85,62.92,19833.0,53.3188,53.3697,53.3018,53.3612,19833.0
2020-06-02 12:15:00,62.93,62.95,62.84,62.84,14490.0,53.3697,53.3866,53.2934,53.2934,14490.0
2020-06-02 12:20:00,62.85,62.85,62.71,62.74,14306.0,53.3018,53.3018,53.1831,53.2085,14306.0
2020-06-02 12:25:00,62.74,62.8,62.71,62.8,11766.0,53.2085,53.2594,53.1831,53.2594,11766.0
2020-06-02 12:30:00,62.8,62.83,62.75,62.75,7466.0,53.2594,53.2849,53.217,53.217,7466.0
2020-06-02 12:35:00,62.76,62.8,62.74,62.78,14929.0,53.2255,53.2594,53.2085,53.2425,14929.0
2020-06-02 12:40:00,62.77,62.77,62.65,62.68,27073.0,53.234,53.234,53.1322,53.1577,27073.0
2020-06-02 12:45:00,62.7,62.76,62.7,62.74,14699.0,53.1746,53.2255,53.1746,53.2085,14699.0
2020-06-02 12:50:00,62.74,62.81,62.71,62.8,20196.0,53.2085,53.2679,53.1831,53.2594,20196.0
2020-06-02 12:55:00,62.79,62.81,62.76,62.8,13366.0,53.251,53.2679,53.2255,53.2594,13366.0
2020-06-02 13:00:00,62.79,62.81,62.71,62.72,22486.0,53.251,53.2679,53.1831,53.1916,22486.0
2020-06-02 13:05:00,62.72,62.77,62.62,62.67,88264.0,53.1916,53.234,53.1068,53.1492,88264.0
2020-06-02 13:10:00,62.66,62.8,62.63,62.8,20788.0,53.1407,53.2594,53.1153,53.2594,20788.0
2020-06-02 13:15:00,62.78,62.85,62.78,62.78,12898.0,53.2425,53.3018,53.2425,53.2425,12898.0
2020-06-02 13:20:00,62.79,62.9,62.79,62.88,19199.0,53.251,53.3442,53.251,53.3273,19199.0
2020-06-02 13:25:00,62.86,62.89,62.81,62.81,10638.0,53.3103,53.3358,53.2679,53.2679,10638.0
2020-06-02 13:30:00,62.82,62.82,62.74,62.77,21983.0,53.2764,53.2764,53.2085,53.234,21983.0
2020-06-02 13:35:00,62.77,62.8,62.77,62.8,8712.0,53.234,53.2594,53.234,53.2594,8712.0
2020-06-02 13:40:00,62.8,62.88,62.79,62.86,21109.0,53.2594,53.3273,53.251,53.3103,21109.0
2020-06-02 13:45:00,62.87,62.94,62.87,62.92,22421.0,53.3188,53.3782,53.3188,53.3612,22421.0
2020-06-02 13:50:00,62.93,62.96,62.91,62.94,10857.0,53.3697,53.3951,53.3527,53.3782,10857.0
2020-06-02 13:55:00,62.94,62.95,62.84,62.87,17817.0,53.3782,53.3866,53.2934,53.3188,17817.0
2020-06-02 14:00:00,62.87,62.97,62.87,62.93,23406.0,53.3188,53.4036,53.3188,53.3697,23406.0
2020-06-02 14:05:00,62.93,62.94,62.88,62.9,10598.0,53.3697,53.3782,53.3273,53.3442,10598.0
2020-06-02 14:10:00,62.9,62.93,62.88,62.91,17367.0,53.3442,53.3697,53.3273,53.3527,17367.0
2020-06-02 14:15:00,62.91,62.94,62.9,62.93,12622.0,53.3527,53.3782,53.3442,53.3697,12622.0
2020-06-02 14:20:00,62.93,62.96,62.9,62.93,31727.0,53.3697,53.3951,53.3442,53.3697,31727.0
2020-06-02 14:25:00,62.93,62.97,62.92,62.97,14816.0,53.3697,53.4036,53.3612,53.4036,14816.0
2020-06-02 14:30:00,62.98,63.02,62.94,63.0,10623.0,53.4121,53.446,53.3782,53.429,10623.0
2020-06-02 14:35:00,63.01,63.05,62.94,62.94,15266.0,53.4375,53.4715,53.3782,53.3782,15266.0
2020-06-02 14:40:00,62.95,62.98,62.95,62.98,9431.0,53.3866,53.4121,53.3866,53.4121,9431.0
2020-06-02 14:45:00,62.98,63.04,62.97,63.03,18850.0,53.4121,53.463,53.4036,53.4545,18850.0
2020-06-02 14:50:00,63.03,63.06,62.96,62.98,27346.0,53.4545,53.4799,53.3951,53.4121,27346.0
2020-06-02 14:55:00,62.98,63.28,62.97,63.28,63164.0,53.4121,53.6665,53.4036,53.6665,63164.0
2020-06-02 15:00:00,63.3,63.33,63.27,63.3,34848.0,53.6835,53.7089,53.658,53.6835,34848.0
2020-06-02 15:05:00,63.31,63.39,63.28,63.3,35497.0,53.692,53.7598,53.6665,53.6835,35497.0
2020-06-02 15:10:00,63.29,63.3,63.22,63.24,29711.0,53.675,53.6835,53.6156,53.6326,29711.0
2020-06-02 15:15:00,63.26,63.3,63.25,63.3,19103.0,53.6495,53.6835,53.6411,53.6835,19103.0
2020-06-02 15:20:00,63.29,63.35,63.28,63.35,31004.0,53.675,53.7259,53.6665,53.7259,31004.0
2020-06-02 15:25:00,63.35,63.43,63.33,63.38,42903.0,53.7259,53.7937,53.7089,53.7513,42903.0
2020-06-02 15:30:00,63.38,63.4,63.31,63.32,41111.0,53.7513,53.7683,53.692,53.7004,41111.0
2020-06-02 15:35:00,63.33,63.5,63.31,63.5,50939.0,53.7089,53.8531,53.692,53.8531,50939.0
2020-06-02 15:40:00,63.52,63.52,63.35,63.39,31083.0,53.8701,53.8701,53.7259,53.7598,31083.0
2020-06-02 15:45:00,63.39,63.47,63.37,63.45,43855.0,53.7598,53.8276,53.7428,53.8107,43855.0
2020-06-02 15:50:00,63.45,63.53,63.44,63.47,87107.0,53.8107,53.8785,53.8022,53.8276,87107.0
2020-06-02 15:55:00,63.47,63.47,63.38,63.42,155312.0,53.8276,53.8276,53.7513,53.7852,155312.0
2020-06-03 09:30:00,63.59,63.65,62.9,63.23,75627.0,53.9294,53.9803,53.3442,53.6241,75627.0
2020-06-03 09:35:00,63.27,63.31,63.0,63.0,17045.0,53.658,53.692,53.429,53.429,17045.0
2020-06-03 09:40:00,62.97,63.0,62.81,62.91,28175.0,53.4036,53.429,53.2679,53.3527,28175.0
2020-06-03 09:45:00,62.94,63.09,62.82,63.09,20693.0,53.3782,53.5054,53.2764,53.5054,20693.0
2020-06-03 09:50:00,63.09,63.14,63.0,63.1,24650.0,53.5054,53.5478,53.429,53.5139,24650.0
2020-06-03 09:55:00,63.1,63.21,63.07,63.17,23506.0,53.5139,53.6071,53.4884,53.5732,23506.0
2020-06-03 10:00:00,63.19,63.19,62.85,62.85,27697.0,53.5902,53.5902,53.3018,53.3018,27697.0
2020-06-03 10:05:00,62.85,62.85,62.48,62.56,77428.0,53.3018,53.3018,52.988,53.0559,77428.0
2020-06-03 10:10:00,62.56,62.63,62.43,62.47,43841.0,53.0559,53.1153,52.9456,52.9796,43841.0
2020-06-03 10:15:00,62.47,62.49,62.35,62.4,35612.0,52.9796,52.9965,52.8778,52.9202,35612.0
2020-06-03 10:20:00,62.4,62.44,62.3,62.41,78800.0,52.9202,52.9541,52.8354,52.9287,78800.0
2020-06-03 10:25:00,62.4,62.43,62.26,62.32,28439.0,52.9202,52.9456,52.8015,52.8524,28439.0
2020-06-03 10:30:00,62.29,62.29,62.09,62.1,25735.0,52.8269,52.8269,52.6573,52.6658,25735.0
2020-06-03 10:35:00,62.08,62.14,62.02,62.08,38852.0,52.6488,52.6997,52.5979,52.6488,38852.0
2020-06-03 10:40:00,62.1,62.13,61.94,61.99,34977.0,52.6658,52.6912,52.5301,52.5725,34977.0
2020-06-03 10:45:00,62.0,62.05,61.93,61.93,30473.0,52.581,52.6234,52.5216,52.5216,30473.0
2020-06-03 10:50:00,61.92,61.95,61.84,61.87,38901.0,52.5131,52.5386,52.4453,52.4707,38901.0
2020-06-03 10:55:00,61.86,61.9,61.83,61.85,35906.0,52.4622,52.4962,52.4368,52.4538,35906.0
2020-06-03 11:00:00,61.85,61.98,61.83,61.93,28678.0,52.4538,52.564,52.4368,52.5216,28678.0
2020-06-03 11:05:00,61.92,61.94,61.77,61.9,61392.0,52.5131,52.5301,52.3859,52.4962,61392.0
2020-06-03 11:10:00,61.9,61.95,61.78,61.93,49969.0,52.4962,52.5386,52.3944,52.5216,49969.0
2020-06-03 11:15:00,61.92,62.01,61.89,61.96,58134.0,52.5131,52.5894,52.4877,52.547,58134.0
2020-06-03 11:20:00,61.96,61.97,61.8,61.8,68038.0,52.547,52.5555,52.4114,52.4114,68038.0
2020-06-03 11:25:00,61.81,61.82,61.6,61.67,51325.0,52.4198,52.4283,52.2417,52.3011,51325.0
2020-06-03 11:30:00,61.67,61.81,61.66,61.74,27541.0,52.3011,52.4198,52.2926,52.3605,27541.0
2020-06-03 11:35:00,61.74,61.75,61.6,61.73,35539.0,52.3605,52.3689,52.2417,52.352,35539.0
2020-06-03 11:40:00,61.71,61.87,61.66,61.84,23468.0,52.335,52.4707,52.2926,52.4453,23468.0
2020-06-03 11:45:00,61.84,61.91,61.77,61.91,25356.0,52.4453,52.5046,52.3859,52.5046,25356.0
2020-06-03 11:50:00,61.91,62.06,61.89,61.95,29000.0,52.5046,52.6319,52.4877,52.5386,29000.0
2020-06-03 11:55:00,61.98,62.0,61.94,61.99,14252.0,52.564,52.581,52.5301,52.5725,14252.0
2020-06-03 12:00:00,61.99,61.99,61.84,61.94,19045.0,52.5725,52.5725,52.4453,52.5301,19045.0
2020-06-03 12:05:00,61.94,61.94,61.88,61.91,10989.0,52.5301,52.5301,52.4792,52.5046,10989.0
2020-06-03 12:10:00,61.9,61.93,61.83,61.89,16952.0,52.4962,52.5216,52.4368,52.4877,16952.0
2020-06-03 12:15:00,61.88,61.92,61.83,61.85,15025.0,52.4792,52.5131,52.4368,52.4538,15025.0
2020-06-03 12:20:00,61.85,61.85,61.74,61.78,24808.0,52.4538,52.4538,52.3605,52.3944,24808.0
2020-06-03 12:25:00,61.79,61.86,61.77,61.84,19894.0,52.4029,52.4622,52.3859,52.4453,19894.0
2020-06-03 12:30:00,61.82,61.85,61.73,61.76,16406.0,52.4283,52.4538,52.352,52.3774,16406.0
2020-06-03 12:35:00,61.78,61.78,61.64,61.67,26581.0,52.3944,52.3944,52.2757,52.3011,26581.0
2020-06-03 12:40:00,61.67,61.73,61.63,61.69,21160.0,52.3011,52.352,52.2672,52.3181,21160.0
2020-06-03 12:45:00,61.68,61.72,61.61,61.65,32956.0,52.3096,52.3435,52.2502,52.2841,32956.0
2020-06-03 12:50:00,61.66,61.67,61.57,61.66,40217.0,52.2926,52.3011,52.2163,52.2926,40217.0
2020-06-03 12:55:00,61.66,61.66,61.56,61.62,17457.0,52.2926,52.2926,52.2078,52.2587,17457.0
2020-06-03 13:00:00,61.63,61.67,61.47,61.5,40620.0,52.2672,52.3011,52.1315,52.1569,40620.0
2020-06-03 13:05:00,61.51,61.54,61.42,61.42,13346.0,52.1654,52.1909,52.0891,52.0891,13346.0
2020-06-03 13:10:00,61.41,61.51,61.41,61.5,91621.0,52.0806,52.1654,52.0806,52.1569,91621.0
2020-06-03 13:15:00,61.5,61.5,61.41,61.46,31661.0,52.1569,52.1569,52.0806,52.123,31661.0
2020-06-03 13:20:00,61.45,61.54,61.45,61.51,12022.0,52.1145,52.1909,52.1145,52.1654,12022.0
2020-06-03 13:25:00,61.53,61.59,61.47,61.59,57867.0,52.1824,52.2333,52.1315,52.2333,57867.0
2020-06-03 13:30:00,61.59,61.63,61.55,61.57,20742.0,52.2333,52.2672,52.1993,52.2163,20742.0
2020-06-03 13:35:00,61.58,61.7,61.52,61.65,22773.0,52.2248,52.3265,52.1739,52.2841,22773.0
2020-06-03 13:40:00,61.64,61.67,61.59,61.63,24132.0,52.2757,52.3011,52.2333,52.2672,24132.0
2020-06-03 13:45:00,61.62,61.62,61.49,61.54,17027.0,52.2587,52.2587,52.1484,52.1909,17027.0
2020-06-03 13:50:00,61.53,61.54,61.47,61.5,17438.0,52.1824,52.1909,52.1315,52.1569,17438.0
2020-06-03 13:55:00,61.5,61.69,61.49,61.58,23381.0,52.1569,52.3181,52.1484,52.2248,23381.0
2020-06-03 14:00:00,61.58,61.72,61.58,61.69,29309.0,52.2248,52.3435,52.2248,52.3181,29309.0
2020-06-03 14:05:00,61.69,61.72,61.67,61.67,26914.0,52.3181,52.3435,52.3011,52.3011,26914.0
2020-06-03 14:10:00,61.67,61.68,61.58,61.59,30970.0,52.3011,52.3096,52.2248,52.2333,30970.0
2020-06-03 14:15:00,61.61,61.76,61.61,61.73,15356.0,52.2502,52.3774,52.2502,52.352,15356.0
2020-06-03 14:20:00,61.74,61.82,61.74,61.75,15222.0,52.3605,52.4283,52.3605,52.3689,15222.0
2020-06-03 14:25:00,61.75,61.78,61.69,61.71,18498.0,52.3689,52.3944,52.3181,52.335,18498.0
2020-06-03 14:30:00,61.7,61.81,61.68,61.78,13419.0,52.3265,52.4198,52.3096,52.3944,13419.0
2020-06-03 14:35:00,61.78,61.84,61.77,61.83,23577.0,52.3944,52.4453,52.3859,52.4368,23577.0
2020-06-03 14:40:00,61.83,61.84,61.76,61.81,16495.0,52.4368,52.4453,52.3774,52.4198,16495.0
2020-06-03 14:45:00,61.81,61.83,61.68,61.7,54998.0,52.4198,52.4368,52.3096,52.3265,54998.0
2020-06-03 14:50:00,61.71,61.75,61.66,61.7,30423.0,52.335,52.3689,52.2926,52.3265,30423.0
2020-06-03 14:55:00,61.71,61.76,61.65,61.71,36411.0,52.335,52.3774,52.2841,52.335,36411.0
2020-06-03 15:00:00,61.71,61.74,61.65,61.68,25538.0,52.335,52.3605,52.2841,52.3096,25538.0
2020-06-03 15:05:00,61.68,61.73,61.64,61.65,13070.0,52.3096,52.352,52.2757,52.2841,13070.0
2020-06-03 15:10:00,61.65,61.7,61.59,61.59,18771.0,52.2841,52.3265,52.2333,52.2333,18771.0
2020-06-03 15:15:00,61.59,61.59,61.52,61.58,35404.0,52.2333,52.2333,52.1739,52.2248,35404.0
2020-06-03 15:20:00,61.58,61.63,61.54,61.61,30680.0,52.2248,52.2672,52.1909,52.2502,30680.0
2020-06-03 15:25:00,61.61,61.68,61.58,61.67,27346.0,52.2502,52.3096,52.2248,52.3011,27346.0
2020-06-03 15:30:00,61.66,61.7,61.62,61.67,33179.0,52.2926,52.3265,52.2587,52.3011,33179.0
2020-06-03 15:35:00,61.67,61.69,61.62,61.68,27297.0,52.3011,52.3181,52.2587,52.3096,27297.0
2020-06-03 15:40:00,61.69,61.72,61.64,61.65,37650.0,52.3181,52.3435,52.2757,52.2841,37650.0
2020-06-03 15:45:00,61.65,61.68,61.6,61.66,51057.0,52.2841,52.3096,52.2417,52.2926,51057.0
2020-06-03 15:50:00,61.67,61.71,61.56,61.58,88978.0,52.3011,52.335,52.2078,52.2248,88978.0
2020-06-03 15:55:00,61.58,61.58,61.43,61.47,147907.0,52.2248,52.2248,52.0976,52.1315,147907.0
2020-06-04 09:30:00,60.78,60.95,60.24,60.3,165333.0,51.5463,51.6905,51.0883,51.1392,165333.0
2020-06-04 09:35:00,60.34,60.53,60.32,60.52,132376.0,51.1732,51.3343,51.1562,51.3258,132376.0
2020-06-04 09:40:00,60.51,60.96,60.4,60.93,119331.0,51.3173,51.699,51.224,51.6735,119331.0
2020-06-04 09:45:00,60.93,61.2,60.91,60.93,35641.0,51.6735,51.9025,51.6566,51.6735,35641.0
2020-06-04 09:50:00,60.93,61.09,60.85,61.04,83269.0,51.6735,51.8092,51.6057,51.7668,83269.0
2020-06-04 09:55:00,61.05,61.06,60.88,60.89,32915.0,51.7753,51.7838,51.6311,51.6396,32915.0
2020-06-04 10:00:00,60.89,60.89,60.68,60.72,34175.0,51.6396,51.6396,51.4615,51.4954,34175.0
2020-06-04 10:05:00,60.71,60.71,60.44,60.48,27355.0,51.4869,51.4869,51.258,51.2919,27355.0
2020-06-04 10:10:00,60.46,60.52,60.34,60.42,38304.0,51.2749,51.3258,51.1732,51.241,38304.0
2020-06-04 10:15:00,60.42,60.76,60.42,60.67,34850.0,51.241,51.5293,51.241,51.453,34850.0
2020-06-04 10:20:00,60.65,60.65,60.52,60.61,31273.0,51.4361,51.4361,51.3258,51.4021,31273.0
2020-06-04 10:25:00,60.6,60.61,60.43,60.54,35165.0,51.3937,51.4021,51.2495,51.3428,35165.0
2020-06-04 10:30:00,60.52,60.68,60.48,60.64,36744.0,51.3258,51.4615,51.2919,51.4276,36744.0
2020-06-04 10:35:00,60.64,60.8,60.64,60.76,38630.0,51.4276,51.5633,51.4276,51.5293,38630.0
2020-06-04 10:40:00,60.76,60.77,60.64,60.64,20498.0,51.5293,51.5378,51.4276,51.4276,20498.0
2020-06-04 10:45:00,60.63,60.76,60.61,60.64,23994.0,51.4191,51.5293,51.4021,51.4276,23994.0
2020-06-04 10:50:00,60.61,60.63,60.47,60.53,34645.0,51.4021,51.4191,51.2834,51.3343,34645.0
2020-06-04 10:55:00,60.5,60.54,60.29,60.33,87634.0,51.3088,51.3428,51.1308,51.1647,87634.0
2020-06-04 11:00:00,60.32,60.41,60.28,60.39,34867.0,51.1562,51.2325,51.1223,51.2156,34867.0
2020-06-04 11:05:00,60.36,60.39,60.28,60.37,38123.0,51.1901,51.2156,51.1223,51.1986,38123.0
2020-06-04 11:10:00,60.38,60.38,60.13,60.21,32020.0,51.2071,51.2071,50.9951,51.0629,32020.0
2020-06-04 11:15:00,60.2,60.29,60.15,60.23,29350.0,51.0544,51.1308,51.012,51.0799,29350.0
2020-06-04 11:20:00,60.23,60.26,60.16,60.26,37039.0,51.0799,51.1053,51.0205,51.1053,37039.0
2020-06-04 11:25:00,60.28,60.34,60.18,60.34,36304.0,51.1223,51.1732,51.0375,51.1732,36304.0
2020-06-04 11:30:00,60.34,60.36,60.21,60.24,27153.0,51.1732,51.1901,51.0629,51.0883,27153.0
2020-06-04 11:35:00,60.23,60.23,60.1,60.14,20102.0,51.0799,51.0799,50.9696,51.0035,20102.0
2020-06-04 11:40:00,60.13,60.19,60.06,60.09,26108.0,50.9951,51.0459,50.9357,50.9611,26108.0
2020-06-04 11:45:00,60.08,60.09,59.84,59.85,45802.0,50.9527,50.9611,50.7491,50.7576,45802.0
2020-06-04 11:50:00,59.84,59.86,59.77,59.79,44600.0,50.7491,50.7661,50.6897,50.7067,44600.0
2020-06-04 11:55:00,59.79,59.82,59.71,59.79,41771.0,50.7067,50.7322,50.6389,50.7067,41771.0
2020-06-04 12:00:00,59.78,59.95,59.78,59.89,25772.0,50.6982,50.8424,50.6982,50.7915,25772.0
2020-06-04 12:05:00,59.89,59.97,59.87,59.97,20236.0,50.7915,50.8594,50.7746,50.8594,20236.0
2020-06-04 12:10:00,59.96,59.97,59.89,59.93,14838.0,50.8509,50.8594,50.7915,50.8254,14838.0
2020-06-04 12:15:00,59.93,59.95,59.87,59.92,13915.0,50.8254,50.8424,50.7746,50.817,13915.0
2020-06-04 12:20:00,59.91,60.07,59.88,60.04,56967.0,50.8085,50.9442,50.783,50.9187,56967.0
2020-06-04 12:25:00,60.05,60.15,60.02,60.14,14520.0,50.9272,51.012,50.9018,51.0035,14520.0
2020-06-04 12:30:00,60.14,60.23,60.12,60.13,18457.0,51.0035,51.0799,50.9866,50.9951,18457.0
2020-06-04 12:35:00,60.13,60.14,60.03,60.1,18538.0,50.9951,51.0035,50.9103,50.9696,18538.0
2020-06-04 12:40:00,60.12,60.13,60.04,60.07,14615.0,50.9866,50.9951,50.9187,50.9442,14615.0
2020-06-04 12:45:00,60.07,60.14,60.05,60.13,12597.0,50.9442,51.0035,50.9272,50.9951,12597.0
2020-06-04 12:50:00,60.13,60.21,60.11,60.18,29441.0,50.9951,51.0629,50.9781,51.0375,29441.0
2020-06-04 12:55:00,60.18,60.24,60.16,60.21,17973.0,51.0375,51.0883,51.0205,51.0629,17973.0
2020-06-04 13:00:00,60.2,60.23,60.16,60.23,13412.0,51.0544,51.0799,51.0205,51.0799,13412.0
2020-06-04 13:05:00,60.23,60.25,60.0,60.06,73170.0,51.0799,51.0968,50.8848,50.9357,73170.0
2020-06-04 13:10:00,60.07,60.11,60.03,60.07,35688.0,50.9442,50.9781,50.9103,50.9442,35688.0
2020-06-04 13:15:00,60.07,60.15,60.06,60.12,22859.0,50.9442,51.012,50.9357,50.9866,22859.0
2020-06-04 13:20:00,60.12,60.12,60.0,60.06,73095.0,50.9866,50.9866,50.8848,50.9357,73095.0
2020-06-04 13:25:00,60.05,60.08,60.04,60.06,44479.0,50.9272,50.9527,50.9187,50.9357,44479.0
2020-06-04 13:30:00,60.06,60.16,60.04,60.13,27401.0,50.9357,51.0205,50.9187,50.9951,27401.0
2020-06-04 13:35:00,60.13,60.19,60.1,60.15,29569.0,50.9951,51.0459,50.9696,51.012,29569.0
2020-06-04 13:40:00,60.14,60.21,60.13,60.19,28475.0,51.0035,51.0629,50.9951,51.0459,28475.0
2020-06-04 13:45:00,60.19,60.2,60.15,60.2,28278.0,51.0459,51.0544,51.012,51.0544,28278.0
2020-06-04 13:50:00,60.21,60.21,60.13,60.15,22481.0,51.0629,51.0629,50.9951,51.012,22481.0
2020-06-04 13:55:00,60.15,60.18,60.09,60.15,42752.0,51.012,51.0375,50.9611,51.012,42752.0
2020-06-04 14:00:00,60.16,60.17,60.13,60.16,33123.0,51.0205,51.029,50.9951,51.0205,33123.0
2020-06-04 14:05:00,60.16,60.24,60.15,60.23,39676.0,51.0205,51.0883,51.012,51.0799,39676.0
2020-06-04 14:10:00,60.23,60.25,60.17,60.24,46498.0,51.0799,51.0968,51.029,51.0883,46498.0
2020-06-04 14:15:00,60.23,60.24,60.11,60.22,38290.0,51.0799,51.0883,50.9781,51.0714,38290.0
2020-06-04 14:20:00,60.22,60.27,60.19,60.23,25341.0,51.0714,51.1138,51.0459,51.0799,25341.0
2020-06-04 14:25:00,60.23,60.29,60.21,60.26,35123.0,51.0799,51.1308,51.0629,51.1053,35123.0
2020-06-04 14:30:00,60.25,60.27,60.2,60.22,42900.0,51.0968,51.1138,51.0544,51.0714,42900.0
2020-06-04 14:35:00,60.22,60.31,60.21,60.23,36221.0,51.0714,51.1477,51.0629,51.0799,36221.0
2020-06-04 14:40:00,60.23,60.32,60.19,60.2,27892.0,51.0799,51.1562,51.0459,51.0544,27892.0
2020-06-04 14:45:00,60.2,60.25,60.15,60.22,31078.0,51.0544,51.0968,51.012,51.0714,31078.0
2020-06-04 14:50:00,60.24,60.29,60.2,60.27,34487.0,51.0883,51.1308,51.0544,51.1138,34487.0
2020-06-04 14:55:00,60.28,60.33,60.21,60.26,60549.0,51.1223,51.1647,51.0629,51.1053,60549.0
2020-06-04 15:00:00,60.26,60.31,60.2,60.2,33525.0,51.1053,51.1477,51.0544,51.0544,33525.0
2020-06-04 15:05:00,60.2,60.33,60.19,60.33,88366.0,51.0544,51.1647,51.0459,51.1647,88366.0
2020-06-04 15:10:00,60.33,60.52,60.32,60.52,49208.0,51.1647,51.3258,51.1562,51.3258,49208.0
2020-06-04 15:15:00,60.52,60.55,60.4,60.47,57534.0,51.3258,51.3513,51.224,51.2834,57534.0
2020-06-04 15:20:00,60.48,60.5,60.41,60.45,39432.0,51.2919,51.3088,51.2325,51.2664,39432.0
2020-06-04 15:25:00,60.45,60.47,60.39,60.46,282817.0,51.2664,51.2834,51.2156,51.2749,282817.0
2020-06-04 15:30:00,60.46,60.74,60.45,60.74,82564.0,51.2749,51.5124,51.2664,51.5124,82564.0
2020-06-04 15:35:00,60.74,60.85,60.67,60.79,77322.0,51.5124,51.6057,51.453,51.5548,77322.0
2020-06-04 15:40:00,60.79,60.81,60.71,60.75,88036.0,51.5548,51.5718,51.4869,51.5209,88036.0
2020-06-04 15:45:00,60.75,60.76,60.61,60.63,79007.0,51.5209,51.5293,51.4021,51.4191,79007.0
2020-06-04 15:50:00,60.64,60.73,60.5,60.69,139480.0,51.4276,51.5039,51.3088,51.47,139480.0
2020-06-04 15:55:00,60.69,60.83,60.6,60.75,338377.0,51.47,51.5887,51.3937,51.5209,338377.0
2020-06-05 09:30:00,60.66,60.97,58.96,59.49,250136.0,51.4445,51.7074,50.0028,50.4523,250136.0
2020-06-05 09:35:00,59.45,60.09,59.42,60.0,84930.0,50.4184,50.9611,50.3929,50.8848,84930.0
2020-06-05 09:40:00,59.99,60.1,59.85,60.09,27078.0,50.8763,50.9696,50.7576,50.9611,27078.0
2020-06-05 09:45:00,60.11,60.33,60.03,60.26,98663.0,50.9781,51.1647,50.9103,51.1053,98663.0
2020-06-05 09:50:00,60.28,60.53,60.19,60.5,102136.0,51.1223,51.3343,51.0459,51.3088,102136.0
2020-06-05 09:55:00,60.51,60.61,60.34,60.5,80796.0,51.3173,51.4021,51.1732,51.3088,80796.0
2020-06-05 10:00:00,60.54,60.63,60.46,60.49,33981.0,51.3428,51.4191,51.2749,51.3004,33981.0
2020-06-05 10:05:00,60.48,60.52,60.39,60.44,32295.0,51.2919,51.3258,51.2156,51.258,32295.0
2020-06-05 10:10:00,60.44,60.46,60.35,60.43,35635.0,51.258,51.2749,51.1816,51.2495,35635.0
2020-06-05 10:15:00,60.43,60.57,60.37,60.44,145682.0,51.2495,51.3682,51.1986,51.258,145682.0
2020-06-05 10:20:00,60.43,60.6,60.34,60.6,26598.0,51.2495,51.3937,51.1732,51.3937,26598.0
2020-06-05 10:25:00,60.61,60.65,60.45,60.45,33595.0,51.4021,51.4361,51.2664,51.2664,33595.0
2020-06-05 10:30:00,60.45,60.63,60.41,60.54,24594.0,51.2664,51.4191,51.2325,51.3428,24594.0
2020-06-05 10:35:00,60.54,60.63,60.47,60.61,21931.0,51.3428,51.4191,51.2834,51.4021,21931.0
2020-06-05 10:40:00,60.62,60.63,60.49,60.49,24433.0,51.4106,51.4191,51.3004,51.3004,24433.0
2020-06-05 10:45:00,60.48,60.59,60.47,60.53,20708.0,51.2919,51.3852,51.2834,51.3343,20708.0
2020-06-05 10:50:00,60.53,60.72,60.5,60.67,80281.0,51.3343,51.4954,51.3088,51.453,80281.0
2020-06-05 10:55:00,60.68,60.76,60.63,60.63,49052.0,51.4615,51.5293,51.4191,51.4191,49052.0
2020-06-05 11:00:00,60.62,60.7,60.41,60.55,26765.0,51.4106,51.4785,51.2325,51.3513,26765.0
2020-06-05 11:05:00,60.53,60.57,60.38,60.46,25314.0,51.3343,51.3682,51.2071,51.2749,25314.0
2020-06-05 11:10:00,60.45,60.48,60.35,60.36,15292.0,51.2664,51.2919,51.1816,51.1901,15292.0
2020-06-05 11:15:00,60.36,60.57,60.36,60.56,12914.0,51.1901,51.3682,51.1901,51.3597,12914.0
2020-06-05 11:20:00,60.55,60.63,60.47,60.6,14666.0,51.3513,51.4191,51.2834,51.3937,14666.0
2020-06-05 11:25:00,60.6,60.62,60.5,60.52,13930.0,51.3937,51.4106,51.3088,51.3258,13930.0
2020-06-05 11:30:00,60.51,60.7,60.51,60.67,16492.0,51.3173,51.4785,51.3173,51.453,16492.0
2020-06-05 11:35:00,60.67,60.71,60.57,60.61,16017.0,51.453,51.4869,51.3682,51.4021,16017.0
2020-06-05 11:40:00,60.6,60.63,60.5,60.52,18258.0,51.3937,51.4191,51.3088,51.3258,18258.0
2020-06-05 11:45:00,60.52,60.55,60.49,60.53,13564.0,51.3258,51.3513,51.3004,51.3343,13564.0
2020-06-05 11:50:00,60.53,60.61,60.52,60.6,58294.0,51.3343,51.4021,51.3258,51.3937,58294.0
2020-06-05 11:55:00,60.61,60.64,60.51,60.55,9648.0,51.4021,51.4276,51.3173,51.3513,9648.0
2020-06-05 12:00:00,60.54,60.61,60.48,60.61,12992.0,51.3428,51.4021,51.2919,51.4021,12992.0
2020-06-05 12:05:00,60.6,60.62,60.58,60.61,65608.0,51.3937,51.4106,51.3767,51.4021,65608.0
2020-06-05 12:10:00,60.61,60.61,60.46,60.47,16854.0,51.4021,51.4021,51.2749,51.2834,16854.0
2020-06-05 12:15:00,60.48,60.59,60.48,60.55,13589.0,51.2919,51.3852,51.2919,51.3513,13589.0
2020-06-05 12:20:00,60.58,60.58,60.5,60.52,10967.0,51.3767,51.3767,51.3088,51.3258,10967.0
2020-06-05 12:25:00,60.51,60.54,60.46,60.54,13497.0,51.3173,51.3428,51.2749,51.3428,13497.0
2020-06-05 12:30:00,60.51,60.58,60.49,60.53,12734.0,51.3173,51.3767,51.3004,51.3343,12734.0
2020-06-05 12:35:00,60.53,60.54,60.45,60.51,18498.0,51.3343,51.3428,51.2664,51.3173,18498.0
2020-06-05 12:40:00,60.54,60.55,60.44,60.45,27798.0,51.3428,51.3513,51.258,51.2664,27798.0
2020-06-05 12:45:00,60.46,60.5,60.42,60.5,13628.0,51.2749,51.3088,51.241,51.3088,13628.0
2020-06-05 12:50:00,60.51,60.52,60.45,60.46,12451.0,51.3173,51.3258,51.2664,51.2749,12451.0
2020-06-05 12:55:00,60.46,60.48,60.44,60.47,12964.0,51.2749,51.2919,51.258,51.2834,12964.0
2020-06-05 13:00:00,60.47,60.61,60.46,60.6,24570.0,51.2834,51.4021,51.2749,51.3937,24570.0
2020-06-05 13:05:00,60.6,60.61,60.5,60.55,29034.0,51.3937,51.4021,51.3088,51.3513,29034.0
2020-06-05 13:10:00,60.54,60.6,60.48,60.59,14708.0,51.3428,51.3937,51.2919,51.3852,14708.0
2020-06-05 13:15:00,60.57,60.6,60.51,60.59,15246.0,51.3682,51.3937,51.3173,51.3852,15246.0
2020-06-05 13:20:00,60.6,60.62,60.55,60.58,15221.0,51.3937,51.4106,51.3513,51.3767,15221.0
2020-06-05 13:25:00,60.58,60.62,60.55,60.62,14998.0,51.3767,51.4106,51.3513,51.4106,14998.0
2020-06-05 13:30:00,60.62,60.63,60.48,60.48,21007.0,51.4106,51.4191,51.2919,51.2919,21007.0
2020-06-05 13:35:00,60.49,60.52,60.48,60.51,16879.0,51.3004,51.3258,51.2919,51.3173,16879.0
2020-06-05 13:40:00,60.51,60.51,60.45,60.49,13790.0,51.3173,51.3173,51.2664,51.3004,13790.0
2020-06-05 13:45:00,60.5,60.51,60.46,60.47,16137.0,51.3088,51.3173,51.2749,51.2834,16137.0
2020-06-05 13:50:00,60.48,60.59,60.46,60.54,17076.0,51.2919,51.3852,51.2749,51.3428,17076.0
2020-06-05 13:55:00,60.54,60.6,60.48,60.59,135335.0,51.3428,51.3937,51.2919,51.3852,135335.0
2020-06-05 14:00:00,60.59,60.72,60.59,60.61,30991.0,51.3852,51.4954,51.3852,51.4021,30991.0
2020-06-05 14:05:00,60.61,60.63,60.48,60.55,22459.0,51.4021,51.4191,51.2919,51.3513,22459.0
2020-06-05 14:10:00,60.56,60.57,60.49,60.54,22788.0,51.3597,51.3682,51.3004,51.3428,22788.0
2020-06-05 14:15:00,60.54,60.64,60.49,60.6,33439.0,51.3428,51.4276,51.3004,51.3937,33439.0
2020-06-05 14:20:00,60.6,60.66,60.57,60.6,129816.0,51.3937,51.4445,51.3682,51.3937,129816.0
2020-06-05 14:25:00,60.6,60.65,60.57,60.59,31832.0,51.3937,51.4361,51.3682,51.3852,31832.0
2020-06-05 14:30:00,60.59,60.63,60.48,60.5,47236.0,51.3852,51.4191,51.2919,51.3088,47236.0
2020-06-05 14:35:00,60.5,60.57,60.46,60.52,59028.0,51.3088,51.3682,51.2749,51.3258,59028.0
2020-06-05 14:40:00,60.52,60.56,60.5,60.55,23316.0,51.3258,51.3597,51.3088,51.3513,23316.0
2020-06-05 14:45:00,60.55,60.55,60.44,60.5,28163.0,51.3513,51.3513,51.258,51.3088,28163.0
2020-06-05 14:50:00,60.5,60.58,60.48,60.48,25656.0,51.3088,51.3767,51.2919,51.2919,25656.0
2020-06-05 14:55:00,60.48,60.58,60.44,60.57,47143.0,51.2919,51.3767,51.258,51.3682,47143.0
2020-06-05 15:00:00,60.58,60.59,60.52,60.58,23830.0,51.3767,51.3852,51.3258,51.3767,23830.0
2020-06-05 15:05:00,60.59,60.61,60.54,60.61,23487.0,51.3852,51.4021,51.3428,51.4021,23487.0
2020-06-05 15:10:00,60.61,60.72,60.6,60.71,31740.0,51.4021,51.4954,51.3937,51.4869,31740.0
2020-06-05 15:15:00,60.72,60.86,60.71,60.81,34409.0,51.4954,51.6142,51.4869,51.5718,34409.0
2020-06-05 15:20:00,60.81,60.99,60.78,60.98,52527.0,51.5718,51.7244,51.5463,51.7159,52527.0
2020-06-05 15:25:00,60.99,61.1,60.96,61.1,82952.0,51.7244,51.8177,51.699,51.8177,82952.0
2020-06-05 15:30:00,61.1,61.11,60.95,60.97,52882.0,51.8177,51.8262,51.6905,51.7074,52882.0
2020-06-05 15:35:00,60.98,61.01,60.88,60.88,52645.0,51.7159,51.7414,51.6311,51.6311,52645.0
2020-06-05 15:40:00,60.88,60.88,60.7,60.7,110698.0,51.6311,51.6311,51.4785,51.4785,110698.0
2020-06-05 15:45:00,60.7,60.86,60.7,60.81,82560.0,51.4785,51.6142,51.4785,51.5718,82560.0
2020-06-05 15:50:00,60.83,60.97,60.7,60.96,126944.0,51.5887,51.7074,51.4785,51.699,126944.0
2020-06-05 15:55:00,60.95,61.15,60.91,60.99,362983.0,51.6905,51.8601,51.6566,51.7244,362983.0
2020-06-08 09:30:00,60.05,60.4,59.93,60.4,127765.0,50.9272,51.224,50.8254,51.224,127765.0
2020-06-08 09:35:00,60.39,60.45,60.28,60.37,50400.0,51.2156,51.2664,51.1223,51.1986,50400.0
2020-06-08 09:40:00,60.36,60.62,60.3,60.61,41292.0,51.1901,51.4106,51.1392,51.4021,41292.0
2020-06-08 09:45:00,60.62,60.95,60.6,60.93,26688.0,51.4106,51.6905,51.3937,51.6735,26688.0
2020-06-08 09:50:00,60.92,60.94,60.8,60.8,69676.0,51.665,51.682,51.5633,51.5633,69676.0
2020-06-08 09:55:00,60.78,60.92,60.78,60.87,23384.0,51.5463,51.665,51.5463,51.6226,23384.0
2020-06-08 10:00:00,60.88,61.14,60.88,61.11,35049.0,51.6311,51.8516,51.6311,51.8262,35049.0
2020-06-08 10:05:00,61.11,61.21,61.0,61.0,20900.0,51.8262,51.911,51.7329,51.7329,20900.0
2020-06-08 10:10:00,60.98,61.16,60.97,61.07,23375.0,51.7159,51.8686,51.7074,51.7923,23375.0
2020-06-08 10:15:00,61.09,61.25,61.09,61.22,36530.0,51.8092,51.9449,51.8092,51.9195,36530.0
2020-06-08 10:20:00,61.21,61.24,61.13,61.17,24755.0,51.911,51.9364,51.8431,51.8771,24755.0
2020-06-08 10:25:00,61.16,61.16,61.02,61.04,20015.0,51.8686,51.8686,51.7498,51.7668,20015.0
2020-06-08 10:30:00,61.05,61.13,61.01,61.13,16574.0,51.7753,51.8431,51.7414,51.8431,16574.0
2020-06-08 10:35:00,61.11,61.3,61.09,61.25,32571.0,51.8262,51.9873,51.8092,51.9449,32571.0
2020-06-08 10:40:00,61.27,61.29,61.18,61.26,16220.0,51.9619,51.9788,51.8855,51.9534,16220.0
2020-06-08 10:45:00,61.26,61.43,61.24,61.3,32709.0,51.9534,52.0976,51.9364,51.9873,32709.0
2020-06-08 10:50:00,61.3,61.33,61.28,61.32,19883.0,51.9873,52.0128,51.9704,52.0043,19883.0
2020-06-08 10:55:00,61.32,61.45,61.29,61.29,27427.0,52.0043,52.1145,51.9788,51.9788,27427.0
2020-06-08 11:00:00,61.29,61.41,61.29,61.4,47962.0,51.9788,52.0806,51.9788,52.0721,47962.0
2020-06-08 11:05:00,61.39,61.42,61.35,61.42,20877.0,52.0636,52.0891,52.0297,52.0891,20877.0
2020-06-08 11:10:00,61.43,61.43,61.38,61.39,16399.0,52.0976,52.0976,52.0552,52.0636,16399.0
2020-06-08 11:15:00,61.4,61.54,61.4,61.47,32523.0,52.0721,52.1909,52.0721,52.1315,32523.0
2020-06-08 11:20:00,61.47,61.56,61.47,61.55,42957.0,52.1315,52.2078,52.1315,52.1993,42957.0
2020-06-08 11:25:00,61.55,61.61,61.54,61.61,45116.0,52.1993,52.2502,52.1909,52.2502,45116.0
2020-06-08 11:30:00,61.62,61.66,61.58,61.6,18235.0,52.2587,52.2926,52.2248,52.2417,18235.0
2020-06-08 11:35:00,61.59,61.66,61.57,61.65,19120.0,52.2333,52.2926,52.2163,52.2841,19120.0
2020-06-08 11:40:00,61.62,61.63,61.58,61.61,15704.0,52.2587,52.2672,52.2248,52.2502,15704.0
2020-06-08 11:45:00,61.61,61.83,61.61,61.8,23400.0,52.2502,52.4368,52.2502,52.4114,23400.0
2020-06-08 11:50:00,61.82,61.84,61.78,61.8,16622.0,52.4283,52.4453,52.3944,52.4114,16622.0
2020-06-08 11:55:00,61.79,61.87,61.76,61.78,17502.0,52.4029,52.4707,52.3774,52.3944,17502.0
2020-06-08 12:00:00,61.79,61.81,61.75,61.77,19664.0,52.4029,52.4198,52.3689,52.3859,19664.0
2020-06-08 12:05:00,61.76,61.8,61.66,61.73,31605.0,52.3774,52.4114,52.2926,52.352,31605.0
2020-06-08 12:10:00,61.72,61.83,61.71,61.81,29441.0,52.3435,52.4368,52.335,52.4198,29441.0
2020-06-08 12:15:00,61.81,61.91,61.81,61.9,42831.0,52.4198,52.5046,52.4198,52.4962,42831.0
2020-06-08 12:20:00,61.9,61.93,61.8,61.84,20619.0,52.4962,52.5216,52.4114,52.4453,20619.0
2020-06-08 12:25:00,61.85,61.91,61.83,61.86,13003.0,52.4538,52.5046,52.4368,52.4622,13003.0
2020-06-08 12:30:00,61.87,62.02,61.87,61.96,22495.0,52.4707,52.5979,52.4707,52.547,22495.0
2020-06-08 12:35:00,61.96,61.99,61.9,61.96,14219.0,52.547,52.5725,52.4962,52.547,14219.0
2020-06-08 12:40:00,61.96,62.0,61.87,61.88,12790.0,52.547,52.581,52.4707,52.4792,12790.0
2020-06-08 12:45:00,61.89,61.95,61.88,61.94,11998.0,52.4877,52.5386,52.4792,52.5301,11998.0
2020-06-08 12:50:00,61.95,62.0,61.94,61.96,19121.0,52.5386,52.581,52.5301,52.547,19121.0
2020-06-08 12:55:00,61.95,62.0,61.95,61.97,11351.0,52.5386,52.581,52.5386,52.5555,11351.0
2020-06-08 13:00:00,61.98,61.98,61.86,61.9,18213.0,52.564,52.564,52.4622,52.4962,18213.0
2020-06-08 13:05:00,61.9,61.94,61.88,61.94,13360.0,52.4962,52.5301,52.4792,52.5301,13360.0
2020-06-08 13:10:00,61.94,62.0,61.94,61.98,30332.0,52.5301,52.581,52.5301,52.564,30332.0
2020-06-08 13:15:00,61.98,61.98,61.81,61.81,17753.0,52.564,52.564,52.4198,52.4198,17753.0
2020-06-08 13:20:00,61.81,61.88,61.79,61.83,58021.0,52.4198,52.4792,52.4029,52.4368,58021.0
2020-06-08 13:25:00,61.83,61.84,61.79,61.83,37843.0,52.4368,52.4453,52.4029,52.4368,37843.0
2020-06-08 13:30:00,61.83,62.0,61.83,61.98,193124.0,52.4368,52.581,52.4368,52.564,193124.0
2020-06-08 13:35:00,61.99,62.01,61.89,61.91,67097.0,52.5725,52.5894,52.4877,52.5046,67097.0
2020-06-08 13:40:00,61.91,61.93,61.78,61.8,38804.0,52.5046,52.5216,52.3944,52.4114,38804.0
2020-06-08 13:45:00,61.79,61.93,61.78,61.92,24861.0,52.4029,52.5216,52.3944,52.5131,24861.0
2020-06-08 13:50:00,61.93,61.95,61.9,61.94,27456.0,52.5216,52.5386,52.4962,52.5301,27456.0
2020-06-08 13:55:00,61.94,62.03,61.93,62.02,32059.0,52.5301,52.6064,52.5216,52.5979,32059.0
2020-06-08 14:00:00,62.01,62.07,61.99,62.03,53060.0,52.5894,52.6403,52.5725,52.6064,53060.0
2020-06-08 14:05:00,62.04,62.05,61.98,62.04,30235.0,52.6149,52.6234,52.564,52.6149,30235.0
2020-06-08 14:10:00,62.03,62.12,62.02,62.05,38500.0,52.6064,52.6827,52.5979,52.6234,38500.0
2020-06-08 14:15:00,62.06,62.08,62.01,62.02,57749.0,52.6319,52.6488,52.5894,52.5979,57749.0
2020-06-08 14:20:00,62.03,62.12,62.01,62.12,31738.0,52.6064,52.6827,52.5894,52.6827,31738.0
2020-06-08 14:25:00,62.11,62.14,62.09,62.13,29103.0,52.6743,52.6997,52.6573,52.6912,29103.0
2020-06-08 14:30:00,62.13,62.15,62.08,62.11,22487.0,52.6912,52.7082,52.6488,52.6743,22487.0
2020-06-08 14:35:00,62.1,62.15,62.08,62.12,15415.0,52.6658,52.7082,52.6488,52.6827,15415.0
2020-06-08 14:40:00,62.12,62.12,62.02,62.02,22142.0,52.6827,52.6827,52.5979,52.5979,22142.0
2020-06-08 14:45:00,62.02,62.03,61.89,61.9,23363.0,52.5979,52.6064,52.4877,52.4962,23363.0
2020-06-08 14:50:00,61.9,62.01,61.87,61.98,24429.0,52.4962,52.5894,52.4707,52.564,24429.0
2020-06-08 14:55:00,61.99,62.0,61.94,62.0,58713.0,52.5725,52.581,52.5301,52.581,58713.0
2020-06-08 15:00:00,62.0,62.08,61.99,62.07,21073.0,52.581,52.6488,52.5725,52.6403,21073.0
2020-06-08 15:05:00,62.08,62.09,62.04,62.07,18549.0,52.6488,52.6573,52.6149,52.6403,18549.0
2020-06-08 15:10:00,62.07,62.1,61.96,62.0,246404.0,52.6403,52.6658,52.547,52.581,246404.0
2020-06-08 15:15:00,62.0,62.01,61.89,61.97,41101.0,52.581,52.5894,52.4877,52.5555,41101.0
2020-06-08 15:20:00,61.97,62.02,61.95,61.99,49322.0,52.5555,52.5979,52.5386,52.5725,49322.0
2020-06-08 15:25:00,61.98,62.01,61.94,61.99,40339.0,52.564,52.5894,52.5301,52.5725,40339.0
2020-06-08 15:30:00,61.99,62.11,61.98,62.11,57046.0,52.5725,52.6743,52.564,52.6743,57046.0
2020-06-08 15:35:00,62.11,62.22,62.11,62.21,61544.0,52.6743,52.7675,52.6743,52.7591,61544.0
2020-06-08 15:40:00,62.2,62.3,62.2,62.27,211085.0,52.7506,52.8354,52.7506,52.81,211085.0
2020-06-08 15:45:00,62.26,62.27,62.08,62.1,111419.0,52.8015,52.81,52.6488,52.6658,111419.0
2020-06-08 15:50:00,62.11,62.16,62.05,62.08,95937.0,52.6743,52.7167,52.6234,52.6488,95937.0
2020-06-08 15:55:00,62.07,62.2,62.0,62.14,286582.0,52.6403,52.7506,52.581,52.6997,286582.0
2020-06-09 09:30:00,62.28,62.33,61.61,61.62,55424.0,52.8184,52.8608,52.2502,52.2587,55424.0
2020-06-09 09:35:00,61.6,61.6,61.29,61.53,28105.0,52.2417,52.2417,51.9788,52.1824,28105.0
2020-06-09 09:40:00,61.54,61.55,61.31,61.34,49093.0,52.1909,52.1993,51.9958,52.0212,49093.0
2020-06-09 09:45:00,61.35,61.44,61.24,61.38,33754.0,52.0297,52.106,51.9364,52.0552,33754.0
2020-06-09 09:50:00,61.37,61.53,61.31,61.48,31820.0,52.0467,52.1824,51.9958,52.14,31820.0
2020-06-09 09:55:00,61.47,61.51,61.3,61.36,44660.0,52.1315,52.1654,51.9873,52.0382,44660.0
2020-06-09 10:00:00,61.37,61.63,61.34,61.62,29324.0,52.0467,52.2672,52.0212,52.2587,29324.0
2020-06-09 10:05:00,61.61,61.71,61.52,61.66,23114.0,52.2502,52.335,52.1739,52.2926,23114.0
2020-06-09 10:10:00,61.63,61.66,61.52,61.54,22350.0,52.2672,52.2926,52.1739,52.1909,22350.0
2020-06-09 10:15:00,61.53,61.64,61.48,61.55,27199.0,52.1824,52.2757,52.14,52.1993,27199.0
2020-06-09 10:20:00,61.55,61.71,61.54,61.7,24756.0,52.1993,52.335,52.1909,52.3265,24756.0
2020-06-09 10:25:00,61.7,61.72,61.7,61.71,60897.0,52.3265,52.3435,52.3265,52.335,60897.0
2020-06-09 10:30:00,61.7,61.82,61.7,61.82,35755.0,52.3265,52.4283,52.3265,52.4283,35755.0
2020-06-09 10:35:00,61.83,61.84,61.75,61.75,40029.0,52.4368,52.4453,52.3689,52.3689,40029.0
2020-06-09 10:40:00,61.75,61.93,61.75,61.89,37364.0,52.3689,52.5216,52.3689,52.4877,37364.0
2020-06-09 10:45:00,61.88,61.97,61.86,61.97,49774.0,52.4792,52.5555,52.4622,52.5555,49774.0
2020-06-09 10:50:00,61.98,62.04,61.92,62.04,62823.0,52.564,52.6149,52.5131,52.6149,62823.0
2020-06-09 10:55:00,62.04,62.06,61.95,62.0,41355.0,52.6149,52.6319,52.5386,52.581,41355.0
2020-06-09 11:00:00,61.97,62.02,61.91,62.0,32674.0,52.5555,52.5979,52.5046,52.581,32674.0
2020-06-09 11:05:00,62.0,62.0,61.9,61.95,117541.0,52.581,52.581,52.4962,52.5386,117541.0
2020-06-09 11:10:00,61.95,62.14,61.95,62.0,59547.0,52.5386,52.6997,52.5386,52.581,59547.0
2020-06-09 11:15:00,62.0,62.05,61.9,61.99,28679.0,52.581,52.6234,52.4962,52.5725,28679.0
2020-06-09 11:20:00,61.97,62.19,61.96,62.19,32388.0,52.5555,52.7421,52.547,52.7421,32388.0
2020-06-09 11:25:00,62.18,62.3,62.18,62.24,54761.0,52.7336,52.8354,52.7336,52.7845,54761.0
2020-06-09 11:30:00,62.24,62.32,62.08,62.1,32510.0,52.7845,52.8524,52.6488,52.6658,32510.0
2020-06-09 11:35:00,62.11,62.14,62.09,62.11,47670.0,52.6743,52.6997,52.6573,52.6743,47670.0
2020-06-09 11:40:00,62.11,62.11,61.98,61.99,39945.0,52.6743,52.6743,52.564,52.5725,39945.0
2020-06-09 11:45:00,61.99,62.08,61.99,62.05,39875.0,52.5725,52.6488,52.5725,52.6234,39875.0
2020-06-09 11:50:00,62.05,62.22,62.03,62.19,55269.0,52.6234,52.7675,52.6064,52.7421,55269.0
2020-06-09 11:55:00,62.18,62.26,62.13,62.26,23379.0,52.7336,52.8015,52.6912,52.8015,23379.0
2020-06-09 12:00:00,62.27,62.28,62.06,62.14,33188.0,52.81,52.8184,52.6319,52.6997,33188.0
2020-06-09 12:05:00,62.12,62.21,62.11,62.2,21867.0,52.6827,52.7591,52.6743,52.7506,21867.0
2020-06-09 12:10:00,62.2,62.25,62.15,62.25,18476.0,52.7506,52.793,52.7082,52.793,18476.0
2020-06-09 12:15:00,62.25,62.28,62.21,62.24,22633.0,52.793,52.8184,52.7591,52.7845,22633.0
2020-06-09 12:20:00,62.22,62.31,62.22,62.28,37385.0,52.7675,52.8439,52.7675,52.8184,37385.0
2020-06-09 12:25:00,62.29,62.31,62.2,62.24,22483.0,52.8269,52.8439,52.7506,52.7845,22483.0
2020-06-09 12:30:00,62.26,62.33,62.18,62.33,29875.0,52.8015,52.8608,52.7336,52.8608,29875.0
2020-06-09 12:35:00,62.3,62.31,62.26,62.3,18856.0,52.8354,52.8439,52.8015,52.8354,18856.0
2020-06-09 12:40:00,62.3,62.32,62.29,62.31,14074.0,52.8354,52.8524,52.8269,52.8439,14074.0
2020-06-09 12:45:00,62.31,62.33,62.24,62.25,20809.0,52.8439,52.8608,52.7845,52.793,20809.0
2020-06-09 12:50:00,62.26,62.32,62.25,62.29,13073.0,52.8015,52.8524,52.793,52.8269,13073.0
2020-06-09 12:55:00,62.29,62.41,62.29,62.39,29815.0,52.8269,52.9287,52.8269,52.9117,29815.0
2020-06-09 13:00:00,62.38,62.41,62.36,62.38,14141.0,52.9032,52.9287,52.8863,52.9032,14141.0
2020-06-09 13:05:00,62.38,62.47,62.37,62.43,34826.0,52.9032,52.9796,52.8948,52.9456,34826.0
2020-06-09 13:10:00,62.42,62.45,62.29,62.3,20515.0,52.9372,52.9626,52.8269,52.8354,20515.0
2020-06-09 13:15:00,62.31,62.4,62.31,62.34,12083.0,52.8439,52.9202,52.8439,52.8693,12083.0
2020-06-09 13:20:00,62.33,62.35,62.27,62.34,13988.0,52.8608,52.8778,52.81,52.8693,13988.0
2020-06-09 13:25:00,62.34,62.43,62.33,62.41,20792.0,52.8693,52.9456,52.8608,52.9287,20792.0
2020-06-09 13:30:00,62.41,62.57,62.41,62.53,47787.0,52.9287,53.0644,52.9287,53.0305,47787.0
2020-06-09 13:35:00,62.53,62.56,62.47,62.48,28729.0,53.0305,53.0559,52.9796,52.988,28729.0
2020-06-09 13:40:00,62.48,62.59,62.48,62.53,18687.0,52.988,53.0813,52.988,53.0305,18687.0
2020-06-09 13:45:00,62.52,62.61,62.52,62.56,22846.0,53.022,53.0983,53.022,53.0559,22846.0
2020-06-09 13:50:00,62.57,62.61,62.53,62.58,24638.0,53.0644,53.0983,53.0305,53.0729,24638.0
2020-06-09 13:55:00,62.58,62.62,62.54,62.59,23810.0,53.0729,53.1068,53.0389,53.0813,23810.0
2020-06-09 14:00:00,62.58,62.62,62.49,62.56,35546.0,53.0729,53.1068,52.9965,53.0559,35546.0
2020-06-09 14:05:00,62.56,62.59,62.51,62.59,19084.0,53.0559,53.0813,53.0135,53.0813,19084.0
2020-06-09 14:10:00,62.59,62.65,62.53,62.56,16118.0,53.0813,53.1322,53.0305,53.0559,16118.0
2020-06-09 14:15:00,62.57,62.61,62.55,62.57,14755.0,53.0644,53.0983,53.0474,53.0644,14755.0
2020-06-09 14:20:00,62.54,62.61,62.54,62.61,14699.0,53.0389,53.0983,53.0389,53.0983,14699.0
2020-06-09 14:25:00,62.63,62.67,62.59,62.66,15396.0,53.1153,53.1492,53.0813,53.1407,15396.0
2020-06-09 14:30:00,62.66,62.77,62.63,62.67,185974.0,53.1407,53.234,53.1153,53.1492,185974.0
2020-06-09 14:35:00,62.66,62.72,62.6,62.71,19251.0,53.1407,53.1916,53.0898,53.1831,19251.0
2020-06-09 14:40:00,62.72,62.74,62.65,62.66,34149.0,53.1916,53.2085,53.1322,53.1407,34149.0
2020-06-09 14:45:00,62.65,62.65,62.45,62.47,18466.0,53.1322,53.1322,52.9626,52.9796,18466.0
2020-06-09 14:50:00,62.47,62.54,62.43,62.5,20180.0,52.9796,53.0389,52.9456,53.005,20180.0
2020-06-09 14:55:00,62.51,62.55,62.46,62.54,20249.0,53.0135,53.0474,52.9711,53.0389,20249.0
2020-06-09 15:00:00,62.54,62.58,62.44,62.44,31044.0,53.0389,53.0729,52.9541,52.9541,31044.0
2020-06-09 15:05:00,62.43,62.45,62.23,62.29,18629.0,52.9456,52.9626,52.776,52.8269,18629.0
2020-06-09 15:10:00,62.29,62.38,62.18,62.33,41736.0,52.8269,52.9032,52.7336,52.8608,41736.0
2020-06-09 15:15:00,62.34,62.53,62.33,62.52,22842.0,52.8693,53.0305,52.8608,53.022,22842.0
2020-06-09 15:20:00,62.51,62.74,62.5,62.74,51557.0,53.0135,53.2085,53.005,53.2085,51557.0
2020-06-09 15:25:00,62.74,62.77,62.71,62.75,47488.0,53.2085,53.234,53.1831,53.217,47488.0
2020-06-09 15:30:00,62.75,62.81,62.73,62.76,97532.0,53.217,53.2679,53.2001,53.2255,97532.0
2020-06-09 15:35:00,62.76,62.9,62.75,62.87,74761.0,53.2255,53.3442,53.217,53.3188,74761.0
2020-06-09 15:40:00,62.88,62.88,62.83,62.86,95103.0,53.3273,53.3273,53.2849,53.3103,95103.0
2020-06-09 15:45:00,62.86,62.95,62.72,62.86,161844.0,53.3103,53.3866,53.1916,53.3103,161844.0
2020-06-09 15:50:00,62.83,63.0,62.75,62.83,260547.0,53.2849,53.429,53.217,53.2849,260547.0
2020-06-09 15:55:00,62.83,63.0,62.78,62.83,3734974.0,53.2849,53.429,53.2425,53.2849,3734974.0
2020-06-10 09:30:00,63.04,63.18,62.78,62.97,112369.0,53.463,53.5817,53.2425,53.4036,112369.0
2020-06-10 09:35:00,63.01,63.07,62.8,62.88,69720.0,53.4375,53.4884,53.2594,53.3273,69720.0
2020-06-10 09:40:00,62.92,63.18,62.87,63.13,40435.0,53.3612,53.5817,53.3188,53.5393,40435.0
2020-06-10 09:45:00,63.13,63.31,63.06,63.21,40980.0,53.5393,53.692,53.4799,53.6071,40980.0
2020-06-10 09:50:00,63.21,63.27,63.02,63.16,32242.0,53.6071,53.658,53.446,53.5647,32242.0
2020-06-10 09:55:00,63.17,63.18,63.08,63.08,28326.0,53.5732,53.5817,53.4969,53.4969,28326.0
2020-06-10 10:00:00,63.12,63.33,63.1,63.21,42682.0,53.5308,53.7089,53.5139,53.6071,42682.0
2020-06-10 10:05:00,63.21,63.37,63.11,63.36,134916.0,53.6071,53.7428,53.5223,53.7344,134916.0
2020-06-10 10:10:00,63.35,63.35,63.22,63.3,80661.0,53.7259,53.7259,53.6156,53.6835,80661.0
2020-06-10 10:15:00,63.32,63.39,63.2,63.26,120095.0,53.7004,53.7598,53.5987,53.6495,120095.0
2020-06-10 10:20:00,63.26,63.34,63.16,63.17,70328.0,53.6495,53.7174,53.5647,53.5732,70328.0
2020-06-10 10:25:00,63.18,63.25,62.91,62.91,56021.0,53.5817,53.6411,53.3527,53.3527,56021.0
2020-06-10 10:30:00,62.92,63.02,62.83,62.96,103342.0,53.3612,53.446,53.2849,53.3951,103342.0
2020-06-10 10:35:00,62.97,63.13,62.89,63.12,32384.0,53.4036,53.5393,53.3358,53.5308,32384.0
2020-06-10 10:40:00,63.12,63.33,63.09,63.18,40817.0,53.5308,53.7089,53.5054,53.5817,40817.0
2020-06-10 10:45:00,63.18,63.19,63.03,63.08,44988.0,53.5817,53.5902,53.4545,53.4969,44988.0
2020-06-10 10:50:00,63.11,63.11,62.93,63.0,44624.0,53.5223,53.5223,53.3697,53.429,44624.0
2020-06-10 10:55:00,63.01,63.15,62.98,63.15,37510.0,53.4375,53.5563,53.4121,53.5563,37510.0
2020-06-10 11:00:00,63.14,63.14,63.02,63.08,34551.0,53.5478,53.5478,53.446,53.4969,34551.0
2020-06-10 11:05:00,63.09,63.17,63.09,63.17,62898.0,53.5054,53.5732,53.5054,53.5732,62898.0
2020-06-10 11:10:00,63.18,63.32,63.15,63.19,38575.0,53.5817,53.7004,53.5563,53.5902,38575.0
2020-06-10 11:15:00,63.2,63.33,63.2,63.29,71947.0,53.5987,53.7089,53.5987,53.675,71947.0
2020-06-10 11:20:00,63.3,63.32,63.24,63.29,26044.0,53.6835,53.7004,53.6326,53.675,26044.0
2020-06-10 11:25:00,63.3,63.52,63.29,63.45,71293.0,53.6835,53.8701,53.675,53.8107,71293.0
2020-06-10 11:30:00,63.45,63.45,63.29,63.3,34732.0,53.8107,53.8107,53.675,53.6835,34732.0
2020-06-10 11:35:00,63.3,63.3,63.17,63.29,30458.0,53.6835,53.6835,53.5732,53.675,30458.0
2020-06-10 11:40:00,63.3,63.38,63.26,63.27,32536.0,53.6835,53.7513,53.6495,53.658,32536.0
2020-06-10 11:45:00,63.28,63.28,63.16,63.2,46097.0,53.6665,53.6665,53.5647,53.5987,46097.0
2020-06-10 11:50:00,63.21,63.27,63.19,63.21,28151.0,53.6071,53.658,53.5902,53.6071,28151.0
2020-06-10 11:55:00,63.21,63.22,63.1,63.14,30085.0,53.6071,53.6156,53.5139,53.5478,30085.0
2020-06-10 12:00:00,63.13,63.18,63.06,63.13,67533.0,53.5393,53.5817,53.4799,53.5393,67533.0
2020-06-10 12:05:00,63.12,63.12,63.04,63.07,25615.0,53.5308,53.5308,53.463,53.4884,25615.0
2020-06-10 12:10:00,63.07,63.18,63.05,63.13,39521.0,53.4884,53.5817,53.4715,53.5393,39521.0
2020-06-10 12:15:00,63.13,63.25,63.12,63.22,30916.0,53.5393,53.6411,53.5308,53.6156,30916.0
2020-06-10 12:20:00,63.22,63.24,63.12,63.16,11600.0,53.6156,53.6326,53.5308,53.5647,11600.0
2020-06-10 12:25:00,63.15,63.16,63.01,63.09,27207.0,53.5563,53.5647,53.4375,53.5054,27207.0
2020-06-10 12:30:00,63.08,63.17,63.06,63.16,19821.0,53.4969,53.5732,53.4799,53.5647,19821.0
2020-06-10 12:35:00,63.16,63.21,63.05,63.06,24111.0,53.5647,53.6071,53.4715,53.4799,24111.0
2020-06-10 12:40:00,63.06,63.1,63.02,63.1,45082.0,53.4799,53.5139,53.446,53.5139,45082.0
2020-06-10 12:45:00,63.1,63.19,63.09,63.19,30427.0,53.5139,53.5902,53.5054,53.5902,30427.0
2020-06-10 12:50:00,63.19,63.22,63.15,63.21,29838.0,53.5902,53.6156,53.5563,53.6071,29838.0
2020-06-10 12:55:00,63.21,63.25,63.17,63.18,31372.0,53.6071,53.6411,53.5732,53.5817,31372.0
2020-06-10 13:00:00,63.18,63.27,63.17,63.25,18325.0,53.5817,53.658,53.5732,53.6411,18325.0
2020-06-10 13:05:00,63.25,63.28,63.15,63.18,29856.0,53.6411,53.6665,53.5563,53.5817,29856.0
2020-06-10 13:10:00,63.18,63.26,63.16,63.21,27168.0,53.5817,53.6495,53.5647,53.6071,27168.0
2020-06-10 13:15:00,63.21,63.25,63.18,63.23,26737.0,53.6071,53.6411,53.5817,53.6241,26737.0
2020-06-10 13:20:00,63.22,63.26,63.18,63.26,17037.0,53.6156,53.6495,53.5817,53.6495,17037.0
2020-06-10 13:25:00,63.26,63.3,63.26,63.27,14630.0,53.6495,53.6835,53.6495,53.658,14630.0
2020-06-10 13:30:00,63.28,63.34,63.11,63.16,27170.0,53.6665,53.7174,53.5223,53.5647,27170.0
2020-06-10 13:35:00,63.15,63.15,62.98,63.03,39872.0,53.5563,53.5563,53.4121,53.4545,39872.0
2020-06-10 13:40:00,63.03,63.1,63.01,63.05,35686.0,53.4545,53.5139,53.4375,53.4715,35686.0
2020-06-10 13:45:00,63.05,63.06,62.97,62.99,13794.0,53.4715,53.4799,53.4036,53.4206,13794.0
2020-06-10 13:50:00,62.98,63.03,62.93,62.98,22702.0,53.4121,53.4545,53.3697,53.4121,22702.0
2020-06-10 13:55:00,62.98,62.98,62.81,62.81,24368.0,53.4121,53.4121,53.2679,53.2679,24368.0
2020-06-10 14:00:00,62.78,62.93,62.64,62.9,16482.0,53.2425,53.3697,53.1237,53.3442,16482.0
2020-06-10 14:05:00,62.91,63.01,62.91,63.01,32523.0,53.3527,53.4375,53.3527,53.4375,32523.0
2020-06-10 14:10:00,63.0,63.14,63.0,63.13,19027.0,53.429,53.5478,53.429,53.5393,19027.0
2020-06-10 14:15:00,63.12,63.19,63.09,63.12,20611.0,53.5308,53.5902,53.5054,53.5308,20611.0
2020-06-10 14:20:00,63.1,63.15,63.05,63.1,23844.0,53.5139,53.5563,53.4715,53.5139,23844.0
2020-06-10 14:25:00,63.1,63.13,63.04,63.13,19391.0,53.5139,53.5393,53.463,53.5393,19391.0
2020-06-10 14:30:00,63.13,63.13,63.04,63.05,26449.0,53.5393,53.5393,53.463,53.4715,26449.0
2020-06-10 14:35:00,63.05,63.12,63.04,63.05,26327.0,53.4715,53.5308,53.463,53.4715,26327.0
2020-06-10 14:40:00,63.06,63.14,62.97,63.14,33664.0,53.4799,53.5478,53.4036,53.5478,33664.0
2020-06-10 14:45:00,63.13,63.2,63.11,63.11,27689.0,53.5393,53.5987,53.5223,53.5223,27689.0
2020-06-10 14:50:00,63.13,63.16,62.97,63.02,53606.0,53.5393,53.5647,53.4036,53.446,53606.0
2020-06-10 14:55:00,63.01,63.01,62.82,62.91,83941.0,53.4375,53.4375,53.2764,53.3527,83941.0
2020-06-10 15:00:00,62.93,62.99,62.8,62.9,50027.0,53.3697,53.4206,53.2594,53.3442,50027.0
2020-06-10 15:05:00,62.9,63.03,62.9,63.0,31500.0,53.3442,53.4545,53.3442,53.429,31500.0
2020-06-10 15:10:00,63.01,63.1,62.96,63.03,26586.0,53.4375,53.5139,53.3951,53.4545,26586.0
2020-06-10 15:15:00,63.02,63.07,62.96,63.07,22019.0,53.446,53.4884,53.3951,53.4884,22019.0
2020-06-10 15:20:00,63.07,63.07,62.92,62.96,25153.0,53.4884,53.4884,53.3612,53.3951,25153.0
2020-06-10 15:25:00,62.96,63.11,62.9,63.11,30775.0,53.3951,53.5223,53.3442,53.5223,30775.0
2020-06-10 15:30:00,63.1,63.11,62.9,62.91,50668.0,53.5139,53.5223,53.3442,53.3527,50668.0
2020-06-10 15:35:00,62.91,62.95,62.88,62.93,57739.0,53.3527,53.3866,53.3273,53.3697,57739.0
2020-06-10 15:40:00,62.93,63.01,62.87,63.01,38774.0,53.3697,53.4375,53.3188,53.4375,38774.0
2020-06-10 15:45:00,63.01,63.01,62.85,62.92,45770.0,53.4375,53.4375,53.3018,53.3612,45770.0
2020-06-10 15:50:00,62.91,63.01,62.9,62.97,73516.0,53.3527,53.4375,53.3442,53.4036,73516.0
2020-06-10 15:55:00,62.96,62.96,62.76,62.77,146270.0,53.3951,53.3951,53.2255,53.234,146270.0
2020-06-11 09:30:00,62.22,62.89,62.19,62.19,134696.0,52.7675,53.3358,52.7421,52.7421,134696.0
2020-06-11 09:35:00,62.18,62.29,61.88,61.95,103634.0,52.7336,52.8269,52.4792,52.5386,103634.0
2020-06-11 09:40:00,61.93,62.17,61.81,61.88,34362.0,52.5216,52.7251,52.4198,52.4792,34362.0
2020-06-11 09:45:00,61.88,62.1,61.82,61.97,61786.0,52.4792,52.6658,52.4283,52.5555,61786.0
2020-06-11 09:50:00,61.98,62.17,61.87,61.89,38249.0,52.564,52.7251,52.4707,52.4877,38249.0
2020-06-11 09:55:00,61.85,61.85,61.69,61.71,30807.0,52.4538,52.4538,52.3181,52.335,30807.0
2020-06-11 10:00:00,61.73,61.77,61.6,61.73,59844.0,52.352,52.3859,52.2417,52.352,59844.0
2020-06-11 10:05:00,61.73,61.87,61.66,61.67,34793.0,52.352,52.4707,52.2926,52.3011,34793.0
2020-06-11 10:10:00,61.66,61.73,61.52,61.73,32932.0,52.2926,52.352,52.1739,52.352,32932.0
2020-06-11 10:15:00,61.73,61.73,61.57,61.63,47398.0,52.352,52.352,52.2163,52.2672,47398.0
2020-06-11 10:20:00,61.66,61.75,61.5,61.6,72904.0,52.2926,52.3689,52.1569,52.2417,72904.0
2020-06-11 10:25:00,61.6,61.69,61.54,61.6,71489.0,52.2417,52.3181,52.1909,52.2417,71489.0
2020-06-11 10:30:00,61.59,61.8,61.53,61.78,87969.0,52.2333,52.4114,52.1824,52.3944,87969.0
2020-06-11 10:35:00,61.78,61.9,61.7,61.86,67217.0,52.3944,52.4962,52.3265,52.4622,67217.0
2020-06-11 10:40:00,61.85,61.92,61.74,61.75,22487.0,52.4538,52.5131,52.3605,52.3689,22487.0
2020-06-11 10:45:00,61.74,61.79,61.6,61.62,25089.0,52.3605,52.4029,52.2417,52.2587,25089.0
2020-06-11 10:50:00,61.61,61.61,61.39,61.49,36868.0,52.2502,52.2502,52.0636,52.1484,36868.0
2020-06-11 10:55:00,61.49,61.58,61.41,61.53,29602.0,52.1484,52.2248,52.0806,52.1824,29602.0
2020-06-11 11:00:00,61.5,61.55,61.44,61.54,26396.0,52.1569,52.1993,52.106,52.1909,26396.0
2020-06-11 11:05:00,61.53,61.65,61.38,61.41,25356.0,52.1824,52.2841,52.0552,52.0806,25356.0
2020-06-11 11:10:00,61.4,61.47,61.27,61.34,21203.0,52.0721,52.1315,51.9619,52.0212,21203.0
2020-06-11 11:15:00,61.34,61.54,61.34,61.52,36401.0,52.0212,52.1909,52.0212,52.1739,36401.0
2020-06-11 11:20:00,61.53,61.58,61.4,61.44,12709.0,52.1824,52.2248,52.0721,52.106,12709.0
2020-06-11 11:25:00,61.44,61.46,61.37,61.42,10938.0,52.106,52.123,52.0467,52.0891,10938.0
2020-06-11 11:30:00,61.41,61.47,61.36,61.42,21833.0,52.0806,52.1315,52.0382,52.0891,21833.0
2020-06-11 11:35:00,61.43,61.5,61.4,61.43,19338.0,52.0976,52.1569,52.0721,52.0976,19338.0
2020-06-11 11:40:00,61.43,61.44,61.32,61.33,14534.0,52.0976,52.106,52.0043,52.0128,14534.0
2020-06-11 11:45:00,61.33,61.35,61.09,61.12,27389.0,52.0128,52.0297,51.8092,51.8347,27389.0
2020-06-11 11:50:00,61.1,61.21,61.08,61.12,22418.0,51.8177,51.911,51.8007,51.8347,22418.0
2020-06-11 11:55:00,61.12,61.27,61.09,61.25,12769.0,51.8347,51.9619,51.8092,51.9449,12769.0
2020-06-11 12:00:00,61.21,61.29,61.15,61.21,11961.0,51.911,51.9788,51.8601,51.911,11961.0
2020-06-11 12:05:00,61.19,61.23,61.07,61.08,13158.0,51.894,51.9279,51.7923,51.8007,13158.0
2020-06-11 12:10:00,61.1,61.14,61.02,61.06,14971.0,51.8177,51.8516,51.7498,51.7838,14971.0
2020-06-11 12:15:00,61.06,61.06,60.9,60.95,48400.0,51.7838,51.7838,51.6481,51.6905,48400.0
2020-06-11 12:20:00,60.95,61.07,60.93,61.0,27189.0,51.6905,51.7923,51.6735,51.7329,27189.0
2020-06-11 12:25:00,61.0,61.11,60.98,61.05,36903.0,51.7329,51.8262,51.7159,51.7753,36903.0
2020-06-11 12:30:00,61.04,61.18,61.04,61.16,17802.0,51.7668,51.8855,51.7668,51.8686,17802.0
2020-06-11 12:35:00,61.15,61.17,61.02,61.02,13162.0,51.8601,51.8771,51.7498,51.7498,13162.0
2020-06-11 12:40:00,61.03,61.04,60.93,60.97,12018.0,51.7583,51.7668,51.6735,51.7074,12018.0
2020-06-11 12:45:00,60.95,61.05,60.88,60.88,17389.0,51.6905,51.7753,51.6311,51.6311,17389.0
2020-06-11 12:50:00,60.89,60.89,60.77,60.78,15668.0,51.6396,51.6396,51.5378,51.5463,15668.0
2020-06-11 12:55:00,60.76,60.97,60.73,60.91,21010.0,51.5293,51.7074,51.5039,51.6566,21010.0
2020-06-11 13:00:00,60.89,61.07,60.89,61.03,13687.0,51.6396,51.7923,51.6396,51.7583,13687.0
2020-06-11 13:05:00,61.01,61.02,60.93,60.95,10630.0,51.7414,51.7498,51.6735,51.6905,10630.0
2020-06-11 13:10:00,60.91,60.93,60.85,60.9,7401.0,51.6566,51.6735,51.6057,51.6481,7401.0
2020-06-11 13:15:00,60.9,60.9,60.79,60.82,23252.0,51.6481,51.6481,51.5548,51.5802,23252.0
2020-06-11 13:20:00,60.83,60.85,60.75,60.79,13119.0,51.5887,51.6057,51.5209,51.5548,13119.0
2020-06-11 13:25:00,60.79,60.83,60.63,60.63,11954.0,51.5548,51.5887,51.4191,51.4191,11954.0
2020-06-11 13:30:00,60.63,60.75,60.6,60.73,16180.0,51.4191,51.5209,51.3937,51.5039,16180.0
2020-06-11 13:35:00,60.72,60.72,60.6,60.63,21363.0,51.4954,51.4954,51.3937,51.4191,21363.0
2020-06-11 13:40:00,60.61,60.66,60.54,60.54,24217.0,51.4021,51.4445,51.3428,51.3428,24217.0
2020-06-11 13:45:00,60.54,60.66,60.53,60.62,21623.0,51.3428,51.4445,51.3343,51.4106,21623.0
2020-06-11 13:50:00,60.64,60.68,60.56,60.68,16116.0,51.4276,51.4615,51.3597,51.4615,16116.0
2020-06-11 13:55:00,60.66,60.71,60.59,60.65,17826.0,51.4445,51.4869,51.3852,51.4361,17826.0
2020-06-11 14:00:00,60.63,60.64,60.47,60.63,58761.0,51.4191,51.4276,51.2834,51.4191,58761.0
2020-06-11 14:05:00,60.63,60.66,60.49,60.49,40931.0,51.4191,51.4445,51.3004,51.3004,40931.0
2020-06-11 14:10:00,60.49,60.56,60.43,60.5,59438.0,51.3004,51.3597,51.2495,51.3088,59438.0
2020-06-11 14:15:00,60.5,60.61,60.49,60.57,19663.0,51.3088,51.4021,51.3004,51.3682,19663.0
2020-06-11 14:20:00,60.55,60.69,60.54,60.69,26717.0,51.3513,51.47,51.3428,51.47,26717.0
2020-06-11 14:25:00,60.69,60.75,60.67,60.71,26694.0,51.47,51.5209,51.453,51.4869,26694.0
2020-06-11 14:30:00,60.71,60.74,60.58,60.6,24192.0,51.4869,51.5124,51.3767,51.3937,24192.0
2020-06-11 14:35:00,60.6,60.61,60.49,60.51,34849.0,51.3937,51.4021,51.3004,51.3173,34849.0
2020-06-11 14:40:00,60.51,60.55,60.49,60.53,25272.0,51.3173,51.3513,51.3004,51.3343,25272.0
2020-06-11 14:45:00,60.54,60.62,60.5,60.51,25228.0,51.3428,51.4106,51.3088,51.3173,25228.0
2020-06-11 14:50:00,60.52,60.57,60.49,60.53,31753.0,51.3258,51.3682,51.3004,51.3343,31753.0
2020-06-11 14:55:00,60.51,60.64,60.48,60.6,83315.0,51.3173,51.4276,51.2919,51.3937,83315.0
2020-06-11 15:00:00,60.59,60.7,60.56,60.7,42922.0,51.3852,51.4785,51.3597,51.4785,42922.0
2020-06-11 15:05:00,60.7,60.75,60.61,60.7,26933.0,51.4785,51.5209,51.4021,51.4785,26933.0
2020-06-11 15:10:00,60.68,60.77,60.54,60.55,23605.0,51.4615,51.5378,51.3428,51.3513,23605.0
2020-06-11 15:15:00,60.53,60.64,60.49,60.6,28001.0,51.3343,51.4276,51.3004,51.3937,28001.0
2020-06-11 15:20:00,60.59,60.64,60.48,60.5,31046.0,51.3852,51.4276,51.2919,51.3088,31046.0
2020-06-11 15:25:00,60.5,60.61,60.47,60.5,31357.0,51.3088,51.4021,51.2834,51.3088,31357.0
2020-06-11 15:30:00,60.49,60.59,60.4,60.5,49103.0,51.3004,51.3852,51.224,51.3088,49103.0
2020-06-11 15:35:00,60.49,60.62,60.42,60.55,49556.0,51.3004,51.4106,51.241,51.3513,49556.0
2020-06-11 15:40:00,60.54,60.85,60.53,60.84,44567.0,51.3428,51.6057,51.3343,51.5972,44567.0
2020-06-11 15:45:00,60.85,60.86,60.7,60.7,59007.0,51.6057,51.6142,51.4785,51.4785,59007.0
2020-06-11 15:50:00,60.7,60.7,60.53,60.6,87886.0,51.4785,51.4785,51.3343,51.3937,87886.0
2020-06-11 15:55:00,60.59,60.72,60.53,60.58,244907.0,51.3852,51.4954,51.3343,51.3767,244907.0
2020-06-12 09:30:00,60.72,60.95,60.53,60.76,115135.0,51.4954,51.6905,51.3343,51.5293,115135.0
2020-06-12 09:35:00,60.78,60.78,60.21,60.37,65222.0,51.5463,51.5463,51.0629,51.1986,65222.0
2020-06-12 09:40:00,60.4,60.44,60.16,60.35,71620.0,51.224,51.258,51.0205,51.1816,71620.0
2020-06-12 09:45:00,60.35,60.5,60.17,60.21,53196.0,51.1816,51.3088,51.029,51.0629,53196.0
2020-06-12 09:50:00,60.23,60.53,60.23,60.44,56920.0,51.0799,51.3343,51.0799,51.258,56920.0
2020-06-12 09:55:00,60.45,60.56,60.41,60.54,42267.0,51.2664,51.3597,51.2325,51.3428,42267.0
2020-06-12 10:00:00,60.53,60.55,60.39,60.51,56726.0,51.3343,51.3513,51.2156,51.3173,56726.0
2020-06-12 10:05:00,60.5,60.58,60.4,60.58,38998.0,51.3088,51.3767,51.224,51.3767,38998.0
2020-06-12 10:10:00,60.58,60.61,60.33,60.33,34186.0,51.3767,51.4021,51.1647,51.1647,34186.0
2020-06-12 10:15:00,60.33,60.44,60.23,60.37,34397.0,51.1647,51.258,51.0799,51.1986,34397.0
2020-06-12 10:20:00,60.38,60.53,60.38,60.53,22489.0,51.2071,51.3343,51.2071,51.3343,22489.0
2020-06-12 10:25:00,60.52,60.57,60.29,60.4,51323.0,51.3258,51.3682,51.1308,51.224,51323.0
2020-06-12 10:30:00,60.4,60.48,60.34,60.44,46584.0,51.224,51.2919,51.1732,51.258,46584.0
2020-06-12 10:35:00,60.43,60.52,60.38,60.45,45849.0,51.2495,51.3258,51.2071,51.2664,45849.0
2020-06-12 10:40:00,60.48,60.54,60.36,60.48,28157.0,51.2919,51.3428,51.1901,51.2919,28157.0
2020-06-12 10:45:00,60.48,60.52,60.42,60.45,17247.0,51.2919,51.3258,51.241,51.2664,17247.0
2020-06-12 10:50:00,60.41,60.45,60.28,60.33,14018.0,51.2325,51.2664,51.1223,51.1647,14018.0
2020-06-12 10:55:00,60.32,60.39,60.25,60.3,19853.0,51.1562,51.2156,51.0968,51.1392,19853.0
2020-06-12 11:00:00,60.31,60.37,60.22,60.22,38261.0,51.1477,51.1986,51.0714,51.0714,38261.0
2020-06-12 11:05:00,60.22,60.33,60.22,60.31,26973.0,51.0714,51.1647,51.0714,51.1477,26973.0
2020-06-12 11:10:00,60.31,60.34,60.16,60.16,26207.0,51.1477,51.1732,51.0205,51.0205,26207.0
2020-06-12 11:15:00,60.16,60.21,59.93,59.94,52942.0,51.0205,51.0629,50.8254,50.8339,52942.0
2020-06-12 11:20:00,59.94,60.14,59.94,60.03,36903.0,50.8339,51.0035,50.8339,50.9103,36903.0
2020-06-12 11:25:00,60.07,60.18,60.02,60.12,19359.0,50.9442,51.0375,50.9018,50.9866,19359.0
2020-06-12 11:30:00,60.11,60.16,59.98,60.14,27389.0,50.9781,51.0205,50.8678,51.0035,27389.0
2020-06-12 11:35:00,60.15,60.31,60.15,60.26,19937.0,51.012,51.1477,51.012,51.1053,19937.0
2020-06-12 11:40:00,60.26,60.29,60.21,60.24,27528.0,51.1053,51.1308,51.0629,51.0883,27528.0
2020-06-12 11:45:00,60.26,60.42,60.25,60.36,20265.0,51.1053,51.241,51.0968,51.1901,20265.0
2020-06-12 11:50:00,60.36,60.41,60.32,60.41,17708.0,51.1901,51.2325,51.1562,51.2325,17708.0
2020-06-12 11:55:00,60.42,60.45,60.36,60.4,10136.0,51.241,51.2664,51.1901,51.224,10136.0
2020-06-12 12:00:00,60.39,60.46,60.36,60.46,16074.0,51.2156,51.2749,51.1901,51.2749,16074.0
2020-06-12 12:05:00,60.46,60.57,60.44,60.53,23028.0,51.2749,51.3682,51.258,51.3343,23028.0
2020-06-12 12:10:00,60.52,60.57,60.43,60.53,11962.0,51.3258,51.3682,51.2495,51.3343,11962.0
2020-06-12 12:15:00,60.53,60.62,60.51,60.59,18311.0,51.3343,51.4106,51.3173,51.3852,18311.0
2020-06-12 12:20:00,60.59,60.61,60.52,60.56,29782.0,51.3852,51.4021,51.3258,51.3597,29782.0
2020-06-12 12:25:00,60.55,60.58,60.41,60.48,29571.0,51.3513,51.3767,51.2325,51.2919,29571.0
2020-06-12 12:30:00,60.47,60.47,60.37,60.43,13578.0,51.2834,51.2834,51.1986,51.2495,13578.0
2020-06-12 12:35:00,60.43,60.47,60.35,60.37,13222.0,51.2495,51.2834,51.1816,51.1986,13222.0
2020-06-12 12:40:00,60.36,60.48,60.36,60.41,20325.0,51.1901,51.2919,51.1901,51.2325,20325.0
2020-06-12 12:45:00,60.42,60.44,60.24,60.25,30309.0,51.241,51.258,51.0883,51.0968,30309.0
2020-06-12 12:50:00,60.26,60.47,60.26,60.45,15646.0,51.1053,51.2834,51.1053,51.2664,15646.0
2020-06-12 12:55:00,60.45,60.45,60.38,60.38,10633.0,51.2664,51.2664,51.2071,51.2071,10633.0
2020-06-12 13:00:00,60.37,60.4,60.06,60.07,19587.0,51.1986,51.224,50.9357,50.9442,19587.0
2020-06-12 13:05:00,60.07,60.12,60.04,60.08,21381.0,50.9442,50.9866,50.9187,50.9527,21381.0
2020-06-12 13:10:00,60.07,60.14,60.05,60.09,19021.0,50.9442,51.0035,50.9272,50.9611,19021.0
2020-06-12 13:15:00,60.09,60.11,60.04,60.1,19849.0,50.9611,50.9781,50.9187,50.9696,19849.0
2020-06-12 13:20:00,60.08,60.17,60.01,60.04,31730.0,50.9527,51.029,50.8933,50.9187,31730.0
2020-06-12 13:25:00,60.05,60.2,60.04,60.1,16700.0,50.9272,51.0544,50.9187,50.9696,16700.0
2020-06-12 13:30:00,60.11,60.17,59.98,59.98,40249.0,50.9781,51.029,50.8678,50.8678,40249.0
2020-06-12 13:35:00,59.98,60.02,59.86,59.91,26680.0,50.8678,50.9018,50.7661,50.8085,26680.0
2020-06-12 13:40:00,59.92,60.06,59.88,59.94,16402.0,50.817,50.9357,50.783,50.8339,16402.0
2020-06-12 13:45:00,59.94,59.99,59.76,59.76,28942.0,50.8339,50.8763,50.6813,50.6813,28942.0
2020-06-12 13:50:00,59.78,59.91,59.72,59.89,28682.0,50.6982,50.8085,50.6473,50.7915,28682.0
2020-06-12 13:55:00,59.89,59.93,59.77,59.77,25436.0,50.7915,50.8254,50.6897,50.6897,25436.0
2020-06-12 14:00:00,59.77,59.95,59.74,59.83,29062.0,50.6897,50.8424,50.6643,50.7406,29062.0
2020-06-12 14:05:00,59.82,59.83,59.65,59.67,20779.0,50.7322,50.7406,50.588,50.6049,20779.0
2020-06-12 14:10:00,59.69,59.88,59.68,59.76,19834.0,50.6219,50.783,50.6134,50.6813,19834.0
2020-06-12 14:15:00,59.77,59.84,59.7,59.71,22979.0,50.6897,50.7491,50.6304,50.6389,22979.0
2020-06-12 14:20:00,59.73,59.81,59.66,59.79,30906.0,50.6558,50.7237,50.5965,50.7067,30906.0
2020-06-12 14:25:00,59.78,59.84,59.72,59.81,23567.0,50.6982,50.7491,50.6473,50.7237,23567.0
2020-06-12 14:30:00,59.81,59.98,59.79,59.85,40952.0,50.7237,50.8678,50.7067,50.7576,40952.0
2020-06-12 14:35:00,59.85,59.96,59.83,59.86,39119.0,50.7576,50.8509,50.7406,50.7661,39119.0
2020-06-12 14:40:00,59.87,59.93,59.85,59.88,38674.0,50.7746,50.8254,50.7576,50.783,38674.0
2020-06-12 14:45:00,59.9,59.97,59.85,59.87,24308.0,50.8,50.8594,50.7576,50.7746,24308.0
2020-06-12 14:50:00,59.87,60.02,59.8,60.02,33664.0,50.7746,50.9018,50.7152,50.9018,33664.0
2020-06-12 14:55:00,60.03,60.03,59.85,59.96,23844.0,50.9103,50.9103,50.7576,50.8509,23844.0
2020-06-12 15:00:00,59.97,60.15,59.96,60.04,20632.0,50.8594,51.012,50.8509,50.9187,20632.0
2020-06-12 15:05:00,60.05,60.15,59.98,60.06,18605.0,50.9272,51.012,50.8678,50.9357,18605.0
2020-06-12 15:10:00,60.07,60.16,60.04,60.14,22221.0,50.9442,51.0205,50.9187,51.0035,22221.0
2020-06-12 15:15:00,60.15,60.15,59.92,59.99,26207.0,51.012,51.012,50.817,50.8763,26207.0
2020-06-12 15:20:00,59.99,60.02,59.89,59.92,43158.0,50.8763,50.9018,50.7915,50.817,43158.0
2020-06-12 15:25:00,59.93,60.02,59.76,59.78,26368.0,50.8254,50.9018,50.6813,50.6982,26368.0
2020-06-12 15:30:00,59.79,59.82,59.65,59.79,41443.0,50.7067,50.7322,50.588,50.7067,41443.0
2020-06-12 15:35:00,59.81,59.89,59.71,59.78,61115.0,50.7237,50.7915,50.6389,50.6982,61115.0
2020-06-12 15:40:00,59.79,59.86,59.74,59.82,51060.0,50.7067,50.7661,50.6643,50.7322,51060.0
2020-06-12 15:45:00,59.83,60.08,59.82,60.07,56553.0,50.7406,50.9527,50.7322,50.9442,56553.0
2020-06-12 15:50:00,60.11,60.16,60.02,60.06,158232.0,50.9781,51.0205,50.9018,50.9357,158232.0
2020-06-12 15:55:00,60.05,60.16,60.0,60.15,357374.0,50.9272,51.0205,50.8848,51.012,357374.0
2020-06-15 09:30:00,59.85,60.23,59.55,59.56,79823.0,50.7576,51.0799,50.5032,50.5117,79823.0
2020-06-15 09:35:00,59.56,59.56,59.06,59.21,62265.0,50.5117,50.5117,50.0876,50.2148,62265.0
2020-06-15 09:40:00,59.23,59.33,59.08,59.19,65658.0,50.2318,50.3166,50.1046,50.1979,65658.0
2020-06-15 09:45:00,59.21,59.24,59.07,59.09,32278.0,50.2148,50.2403,50.0961,50.1131,32278.0
2020-06-15 09:50:00,59.07,59.39,59.07,59.39,32431.0,50.0961,50.3675,50.0961,50.3675,32431.0
2020-06-15 09:55:00,59.39,59.54,59.31,59.53,53903.0,50.3675,50.4947,50.2996,50.4862,53903.0
2020-06-15 10:00:00,59.52,59.52,59.22,59.3,29032.0,50.4777,50.4777,50.2233,50.2912,29032.0
2020-06-15 10:05:00,59.3,59.44,59.23,59.44,26373.0,50.2912,50.4099,50.2318,50.4099,26373.0
2020-06-15 10:10:00,59.46,59.53,59.26,59.26,20021.0,50.4268,50.4862,50.2572,50.2572,20021.0
2020-06-15 10:15:00,59.25,59.34,59.15,59.34,34085.0,50.2487,50.3251,50.1639,50.3251,34085.0
2020-06-15 10:20:00,59.33,59.33,59.18,59.21,23564.0,50.3166,50.3166,50.1894,50.2148,23564.0
2020-06-15 10:25:00,59.21,59.34,59.21,59.3,26151.0,50.2148,50.3251,50.2148,50.2912,26151.0
2020-06-15 10:30:00,59.3,59.33,59.16,59.25,28512.0,50.2912,50.3166,50.1724,50.2487,28512.0
2020-06-15 10:35:00,59.26,59.31,59.17,59.2,23427.0,50.2572,50.2996,50.1809,50.2063,23427.0
2020-06-15 10:40:00,59.19,59.22,59.04,59.22,29564.0,50.1979,50.2233,50.0707,50.2233,29564.0
2020-06-15 10:45:00,59.24,59.53,59.23,59.5,73272.0,50.2403,50.4862,50.2318,50.4608,73272.0
2020-06-15 10:50:00,59.5,59.64,59.5,59.61,40116.0,50.4608,50.5795,50.4608,50.5541,40116.0
2020-06-15 10:55:00,59.62,59.66,59.36,59.39,44314.0,50.5625,50.5965,50.342,50.3675,44314.0
2020-06-15 11:00:00,59.39,59.42,59.29,59.4,23993.0,50.3675,50.3929,50.2827,50.376,23993.0
2020-06-15 11:05:00,59.4,59.58,59.37,59.57,27240.0,50.376,50.5286,50.3505,50.5201,27240.0
2020-06-15 11:10:00,59.58,59.65,59.54,59.6,27338.0,50.5286,50.588,50.4947,50.5456,27338.0
2020-06-15 11:15:00,59.6,59.72,59.55,59.69,22528.0,50.5456,50.6473,50.5032,50.6219,22528.0
2020-06-15 11:20:00,59.68,59.81,59.65,59.79,17813.0,50.6134,50.7237,50.588,50.7067,17813.0
2020-06-15 11:25:00,59.76,59.77,59.68,59.74,30936.0,50.6813,50.6897,50.6134,50.6643,30936.0
2020-06-15 11:30:00,59.74,59.8,59.64,59.64,20205.0,50.6643,50.7152,50.5795,50.5795,20205.0
2020-06-15 11:35:00,59.66,59.74,59.58,59.69,19050.0,50.5965,50.6643,50.5286,50.6219,19050.0
2020-06-15 11:40:00,59.69,59.72,59.54,59.57,23861.0,50.6219,50.6473,50.4947,50.5201,23861.0
2020-06-15 11:45:00,59.57,59.64,59.51,59.62,25935.0,50.5201,50.5795,50.4692,50.5625,25935.0
2020-06-15 11:50:00,59.63,59.74,59.62,59.74,24425.0,50.571,50.6643,50.5625,50.6643,24425.0
2020-06-15 11:55:00,59.75,59.85,59.75,59.8,33669.0,50.6728,50.7576,50.6728,50.7152,33669.0
2020-06-15 12:00:00,59.8,60.0,59.76,59.93,29026.0,50.7152,50.8848,50.6813,50.8254,29026.0
2020-06-15 12:05:00,59.93,59.93,59.75,59.8,19555.0,50.8254,50.8254,50.6728,50.7152,19555.0
2020-06-15 12:10:00,59.81,59.83,59.74,59.77,22927.0,50.7237,50.7406,50.6643,50.6897,22927.0
2020-06-15 12:15:00,59.77,59.82,59.7,59.8,26023.0,50.6897,50.7322,50.6304,50.7152,26023.0
2020-06-15 12:20:00,59.8,59.84,59.76,59.8,32567.0,50.7152,50.7491,50.6813,50.7152,32567.0
2020-06-15 12:25:00,59.79,59.86,59.77,59.84,17655.0,50.7067,50.7661,50.6897,50.7491,17655.0
2020-06-15 12:30:00,59.84,59.87,59.77,59.84,19497.0,50.7491,50.7746,50.6897,50.7491,19497.0
2020-06-15 12:35:00,59.84,59.9,59.8,59.83,13361.0,50.7491,50.8,50.7152,50.7406,13361.0
2020-06-15 12:40:00,59.83,59.89,59.82,59.83,11240.0,50.7406,50.7915,50.7322,50.7406,11240.0
2020-06-15 12:45:00,59.83,59.84,59.75,59.8,20181.0,50.7406,50.7491,50.6728,50.7152,20181.0
2020-06-15 12:50:00,59.79,59.79,59.67,59.78,21913.0,50.7067,50.7067,50.6049,50.6982,21913.0
2020-06-15 12:55:00,59.77,59.77,59.63,59.72,16710.0,50.6897,50.6897,50.571,50.6473,16710.0
2020-06-15 13:00:00,59.72,59.77,59.67,59.77,32126.0,50.6473,50.6897,50.6049,50.6897,32126.0
2020-06-15 13:05:00,59.76,59.83,59.71,59.82,22955.0,50.6813,50.7406,50.6389,50.7322,22955.0
2020-06-15 13:10:00,59.83,59.86,59.76,59.82,18541.0,50.7406,50.7661,50.6813,50.7322,18541.0
2020-06-15 13:15:00,59.83,59.91,59.8,59.83,18100.0,50.7406,50.8085,50.7152,50.7406,18100.0
2020-06-15 13:20:00,59.83,59.83,59.72,59.74,14671.0,50.7406,50.7406,50.6473,50.6643,14671.0
2020-06-15 13:25:00,59.74,59.75,59.62,59.63,17229.0,50.6643,50.6728,50.5625,50.571,17229.0
2020-06-15 13:30:00,59.62,59.77,59.62,59.74,29893.0,50.5625,50.6897,50.5625,50.6643,29893.0
2020-06-15 13:35:00,59.75,59.85,59.75,59.79,19658.0,50.6728,50.7576,50.6728,50.7067,19658.0
2020-06-15 13:40:00,59.79,59.82,59.77,59.78,10694.0,50.7067,50.7322,50.6897,50.6982,10694.0
2020-06-15 13:45:00,59.78,59.93,59.78,59.92,12861.0,50.6982,50.8254,50.6982,50.817,12861.0
2020-06-15 13:50:00,59.92,59.97,59.84,59.84,24263.0,50.817,50.8594,50.7491,50.7491,24263.0
2020-06-15 13:55:00,59.85,59.89,59.83,59.88,25661.0,50.7576,50.7915,50.7406,50.783,25661.0
2020-06-15 14:00:00,59.88,60.2,59.88,60.19,53742.0,50.783,51.0544,50.783,51.0459,53742.0
2020-06-15 14:05:00,60.18,60.3,60.17,60.27,27876.0,51.0375,51.1392,51.029,51.1138,27876.0
2020-06-15 14:10:00,60.27,60.38,60.21,60.35,27589.0,51.1138,51.2071,51.0629,51.1816,27589.0
2020-06-15 14:15:00,60.36,60.51,60.36,60.48,19824.0,51.1901,51.3173,51.1901,51.2919,19824.0
2020-06-15 14:20:00,60.49,60.53,60.44,60.48,111715.0,51.3004,51.3343,51.258,51.2919,111715.0
2020-06-15 14:25:00,60.49,60.51,60.29,60.4,36675.0,51.3004,51.3173,51.1308,51.224,36675.0
2020-06-15 14:30:00,60.41,60.45,60.32,60.4,22853.0,51.2325,51.2664,51.1562,51.224,22853.0
2020-06-15 14:35:00,60.41,60.48,60.39,60.4,17527.0,51.2325,51.2919,51.2156,51.224,17527.0
2020-06-15 14:40:00,60.41,60.49,60.4,60.41,28894.0,51.2325,51.3004,51.224,51.2325,28894.0
2020-06-15 14:45:00,60.41,60.45,60.39,60.39,23686.0,51.2325,51.2664,51.2156,51.2156,23686.0
2020-06-15 14:50:00,60.39,60.53,60.35,60.49,78149.0,51.2156,51.3343,51.1816,51.3004,78149.0
2020-06-15 14:55:00,60.48,60.53,60.32,60.47,114208.0,51.2919,51.3343,51.1562,51.2834,114208.0
2020-06-15 15:00:00,60.47,60.68,60.47,60.66,45528.0,51.2834,51.4615,51.2834,51.4445,45528.0
2020-06-15 15:05:00,60.66,60.7,60.57,60.61,60610.0,51.4445,51.4785,51.3682,51.4021,60610.0
2020-06-15 15:10:00,60.61,60.7,60.61,60.64,45643.0,51.4021,51.4785,51.4021,51.4276,45643.0
2020-06-15 15:15:00,60.65,60.69,60.6,60.61,47074.0,51.4361,51.47,51.3937,51.4021,47074.0
2020-06-15 15:20:00,60.61,60.69,60.54,60.69,66082.0,51.4021,51.47,51.3428,51.47,66082.0
2020-06-15 15:25:00,60.7,60.74,60.68,60.71,108359.0,51.4785,51.5124,51.4615,51.4869,108359.0
2020-06-15 15:30:00,60.71,60.73,60.48,60.56,125327.0,51.4869,51.5039,51.2919,51.3597,125327.0
2020-06-15 15:35:00,60.56,60.66,60.54,60.63,66304.0,51.3597,51.4445,51.3428,51.4191,66304.0
2020-06-15 15:40:00,60.63,60.7,60.59,60.7,71597.0,51.4191,51.4785,51.3852,51.4785,71597.0
2020-06-15 15:45:00,60.68,60.69,60.58,60.63,189246.0,51.4615,51.47,51.3767,51.4191,189246.0
2020-06-15 15:50:00,60.63,60.81,60.6,60.78,94351.0,51.4191,51.5718,51.3937,51.5463,94351.0
2020-06-15 15:55:00,60.79,60.87,60.76,60.86,206171.0,51.5548,51.6226,51.5293,51.6142,206171.0
2020-06-16 09:30:00,61.41,61.53,61.24,61.25,116048.0,52.0806,52.1824,51.9364,51.9449,116048.0
2020-06-16 09:35:00,61.29,61.5,61.09,61.36,130726.0,51.9788,52.1569,51.8092,52.0382,130726.0
2020-06-16 09:40:00,61.35,61.66,61.24,61.66,44441.0,52.0297,52.2926,51.9364,52.2926,44441.0
2020-06-16 09:45:00,61.69,61.74,61.43,61.46,46861.0,52.3181,52.3605,52.0976,52.123,46861.0
2020-06-16 09:50:00,61.46,61.49,61.26,61.27,54097.0,52.123,52.1484,51.9534,51.9619,54097.0
2020-06-16 09:55:00,61.28,61.36,61.14,61.3,39584.0,51.9704,52.0382,51.8516,51.9873,39584.0
2020-06-16 10:00:00,61.31,61.32,61.01,61.11,29339.0,51.9958,52.0043,51.7414,51.8262,29339.0
2020-06-16 10:05:00,61.12,61.29,61.08,61.25,30910.0,51.8347,51.9788,51.8007,51.9449,30910.0
2020-06-16 10:10:00,61.18,61.22,61.11,61.2,19016.0,51.8855,51.9195,51.8262,51.9025,19016.0
2020-06-16 10:15:00,61.21,61.57,61.2,61.55,57166.0,51.911,52.2163,51.9025,52.1993,57166.0
2020-06-16 10:20:00,61.54,61.56,61.27,61.37,33460.0,52.1909,52.2078,51.9619,52.0467,33460.0
2020-06-16 10:25:00,61.37,61.41,61.25,61.32,18666.0,52.0467,52.0806,51.9449,52.0043,18666.0
2020-06-16 10:30:00,61.33,61.43,61.33,61.4,21668.0,52.0128,52.0976,52.0128,52.0721,21668.0
2020-06-16 10:35:00,61.38,61.39,61.05,61.05,31057.0,52.0552,52.0636,51.7753,51.7753,31057.0
2020-06-16 10:40:00,61.03,61.1,61.01,61.05,53295.0,51.7583,51.8177,51.7414,51.7753,53295.0
2020-06-16 10:45:00,61.04,61.13,60.94,61.13,31855.0,51.7668,51.8431,51.682,51.8431,31855.0
2020-06-16 10:50:00,61.13,61.13,60.92,61.08,33743.0,51.8431,51.8431,51.665,51.8007,33743.0
2020-06-16 10:55:00,61.06,61.14,60.82,60.93,52091.0,51.7838,51.8516,51.5802,51.6735,52091.0
2020-06-16 11:00:00,60.92,61.01,60.78,60.98,42014.0,51.665,51.7414,51.5463,51.7159,42014.0
2020-06-16 11:05:00,61.01,61.14,60.97,61.14,28320.0,51.7414,51.8516,51.7074,51.8516,28320.0
2020-06-16 11:10:00,61.16,61.16,60.86,60.9,22515.0,51.8686,51.8686,51.6142,51.6481,22515.0
2020-06-16 11:15:00,60.92,61.07,60.91,61.0,15390.0,51.665,51.7923,51.6566,51.7329,15390.0
2020-06-16 11:20:00,60.97,61.18,60.97,61.15,17268.0,51.7074,51.8855,51.7074,51.8601,17268.0
2020-06-16 11:25:00,61.14,61.17,61.07,61.12,33264.0,51.8516,51.8771,51.7923,51.8347,33264.0
2020-06-16 11:30:00,61.12,61.34,61.1,61.17,17381.0,51.8347,52.0212,51.8177,51.8771,17381.0
2020-06-16 11:35:00,61.17,61.3,61.07,61.12,40613.0,51.8771,51.9873,51.7923,51.8347,40613.0
2020-06-16 11:40:00,61.12,61.26,61.11,61.24,11246.0,51.8347,51.9534,51.8262,51.9364,11246.0
2020-06-16 11:45:00,61.25,61.36,61.24,61.36,11216.0,51.9449,52.0382,51.9364,52.0382,11216.0
2020-06-16 11:50:00,61.37,61.41,61.3,61.3,13725.0,52.0467,52.0806,51.9873,51.9873,13725.0
2020-06-16 11:55:00,61.31,61.31,61.23,61.25,13995.0,51.9958,51.9958,51.9279,51.9449,13995.0
2020-06-16 12:00:00,61.26,61.3,61.16,61.26,12893.0,51.9534,51.9873,51.8686,51.9534,12893.0
2020-06-16 12:05:00,61.25,61.32,61.22,61.29,30501.0,51.9449,52.0043,51.9195,51.9788,30501.0
2020-06-16 12:10:00,61.3,61.44,61.26,61.4,33192.0,51.9873,52.106,51.9534,52.0721,33192.0
2020-06-16 12:15:00,61.4,61.45,61.33,61.38,25130.0,52.0721,52.1145,52.0128,52.0552,25130.0
2020-06-16 12:20:00,61.4,61.47,61.4,61.44,14902.0,52.0721,52.1315,52.0721,52.106,14902.0
2020-06-16 12:25:00,61.44,61.51,61.43,61.47,20148.0,52.106,52.1654,52.0976,52.1315,20148.0
2020-06-16 12:30:00,61.47,61.59,61.47,61.54,22122.0,52.1315,52.2333,52.1315,52.1909,22122.0
2020-06-16 12:35:00,61.54,61.66,61.53,61.59,18937.0,52.1909,52.2926,52.1824,52.2333,18937.0
2020-06-16 12:40:00,61.6,61.6,61.5,61.56,17824.0,52.2417,52.2417,52.1569,52.2078,17824.0
2020-06-16 12:45:00,61.58,61.59,61.51,61.52,9922.0,52.2248,52.2333,52.1654,52.1739,9922.0
2020-06-16 12:50:00,61.52,61.59,61.49,61.58,12884.0,52.1739,52.2333,52.1484,52.2248,12884.0
2020-06-16 12:55:00,61.58,61.58,61.51,61.58,19845.0,52.2248,52.2248,52.1654,52.2248,19845.0
2020-06-16 13:00:00,61.58,61.67,61.58,61.59,13325.0,52.2248,52.3011,52.2248,52.2333,13325.0
2020-06-16 13:05:00,61.54,61.61,61.49,61.58,8421.0,52.1909,52.2502,52.1484,52.2248,8421.0
2020-06-16 13:10:00,61.59,61.65,61.59,61.62,10856.0,52.2333,52.2841,52.2333,52.2587,10856.0
2020-06-16 13:15:00,61.63,61.69,61.63,61.63,9807.0,52.2672,52.3181,52.2672,52.2672,9807.0
2020-06-16 13:20:00,61.64,61.75,61.64,61.73,14222.0,52.2757,52.3689,52.2757,52.352,14222.0
2020-06-16 13:25:00,61.73,61.76,61.65,61.7,32106.0,52.352,52.3774,52.2841,52.3265,32106.0
2020-06-16 13:30:00,61.72,61.76,61.68,61.74,14483.0,52.3435,52.3774,52.3096,52.3605,14483.0
2020-06-16 13:35:00,61.73,61.73,61.62,61.68,13083.0,52.352,52.352,52.2587,52.3096,13083.0
2020-06-16 13:40:00,61.69,61.72,61.65,61.7,13927.0,52.3181,52.3435,52.2841,52.3265,13927.0
2020-06-16 13:45:00,61.7,61.74,61.68,61.72,12575.0,52.3265,52.3605,52.3096,52.3435,12575.0
2020-06-16 13:50:00,61.72,61.73,61.59,61.69,25753.0,52.3435,52.352,52.2333,52.3181,25753.0
2020-06-16 13:55:00,61.69,61.71,61.6,61.61,19094.0,52.3181,52.335,52.2417,52.2502,19094.0
2020-06-16 14:00:00,61.62,61.74,61.62,61.71,24269.0,52.2587,52.3605,52.2587,52.335,24269.0
2020-06-16 14:05:00,61.7,61.75,61.69,61.74,13595.0,52.3265,52.3689,52.3181,52.3605,13595.0
2020-06-16 14:10:00,61.75,61.8,61.73,61.77,22090.0,52.3689,52.4114,52.352,52.3859,22090.0
2020-06-16 14:15:00,61.77,61.84,61.73,61.73,16730.0,52.3859,52.4453,52.352,52.352,16730.0
2020-06-16 14:20:00,61.74,61.77,61.53,61.63,21597.0,52.3605,52.3859,52.1824,52.2672,21597.0
2020-06-16 14:25:00,61.63,61.7,61.56,61.6,23696.0,52.2672,52.3265,52.2078,52.2417,23696.0
2020-06-16 14:30:00,61.6,61.77,61.6,61.71,28789.0,52.2417,52.3859,52.2417,52.335,28789.0
2020-06-16 14:35:00,61.71,61.81,61.69,61.76,28095.0,52.335,52.4198,52.3181,52.3774,28095.0
2020-06-16 14:40:00,61.76,61.78,61.68,61.73,16278.0,52.3774,52.3944,52.3096,52.352,16278.0
2020-06-16 14:45:00,61.73,61.73,61.56,61.63,21237.0,52.352,52.352,52.2078,52.2672,21237.0
2020-06-16 14:50:00,61.64,61.74,61.64,61.73,31321.0,52.2757,52.3605,52.2757,52.352,31321.0
2020-06-16 14:55:00,61.74,61.81,61.72,61.8,24827.0,52.3605,52.4198,52.3435,52.4114,24827.0
2020-06-16 15:00:00,61.8,61.82,61.72,61.75,21294.0,52.4114,52.4283,52.3435,52.3689,21294.0
2020-06-16 15:05:00,61.76,61.81,61.6,61.64,20397.0,52.3774,52.4198,52.2417,52.2757,20397.0
2020-06-16 15:10:00,61.63,61.69,61.63,61.67,20554.0,52.2672,52.3181,52.2672,52.3011,20554.0
2020-06-16 15:15:00,61.65,61.72,61.54,61.6,87227.0,52.2841,52.3435,52.1909,52.2417,87227.0
2020-06-16 15:20:00,61.61,61.73,61.6,61.67,29089.0,52.2502,52.352,52.2417,52.3011,29089.0
2020-06-16 15:25:00,61.66,61.73,61.62,61.73,36185.0,52.2926,52.352,52.2587,52.352,36185.0
2020-06-16 15:30:00,61.72,61.86,61.7,61.85,28332.0,52.3435,52.4622,52.3265,52.4538,28332.0
2020-06-16 15:35:00,61.84,61.85,61.71,61.73,28480.0,52.4453,52.4538,52.335,52.352,28480.0
2020-06-16 15:40:00,61.74,61.78,61.64,61.66,61299.0,52.3605,52.3944,52.2757,52.2926,61299.0
2020-06-16 15:45:00,61.66,61.74,61.6,61.68,109384.0,52.2926,52.3605,52.2417,52.3096,109384.0
2020-06-16 15:50:00,61.69,61.78,61.5,61.54,95113.0,52.3181,52.3944,52.1569,52.1909,95113.0
2020-06-16 15:55:00,61.53,61.81,61.49,61.81,202250.0,52.1824,52.4198,52.1484,52.4198,202250.0
2020-06-17 09:30:00,61.79,62.26,61.75,62.25,95158.0,52.4029,52.8015,52.3689,52.793,95158.0
2020-06-17 09:35:00,62.25,62.28,62.15,62.22,40434.0,52.793,52.8184,52.7082,52.7675,40434.0
2020-06-17 09:40:00,62.2,62.26,61.92,61.94,153306.0,52.7506,52.8015,52.5131,52.5301,153306.0
2020-06-17 09:45:00,61.94,62.02,61.91,61.98,39972.0,52.5301,52.5979,52.5046,52.564,39972.0
2020-06-17 09:50:00,61.98,62.02,61.86,61.94,56193.0,52.564,52.5979,52.4622,52.5301,56193.0
2020-06-17 09:55:00,61.94,61.95,61.61,61.7,131354.0,52.5301,52.5386,52.2502,52.3265,131354.0
2020-06-17 10:00:00,61.7,61.88,61.64,61.8,31499.0,52.3265,52.4792,52.2757,52.4114,31499.0
2020-06-17 10:05:00,61.8,61.99,61.8,61.98,27084.0,52.4114,52.5725,52.4114,52.564,27084.0
2020-06-17 10:10:00,61.96,62.08,61.93,61.94,21398.0,52.547,52.6488,52.5216,52.5301,21398.0
2020-06-17 10:15:00,61.93,62.04,61.74,61.76,29693.0,52.5216,52.6149,52.3605,52.3774,29693.0
2020-06-17 10:20:00,61.78,61.9,61.76,61.81,55618.0,52.3944,52.4962,52.3774,52.4198,55618.0
2020-06-17 10:25:00,61.81,61.85,61.76,61.85,72990.0,52.4198,52.4538,52.3774,52.4538,72990.0
2020-06-17 10:30:00,61.84,61.87,61.63,61.74,90735.0,52.4453,52.4707,52.2672,52.3605,90735.0
2020-06-17 10:35:00,61.72,61.77,61.63,61.75,21241.0,52.3435,52.3859,52.2672,52.3689,21241.0
2020-06-17 10:40:00,61.75,61.85,61.7,61.82,16733.0,52.3689,52.4538,52.3265,52.4283,16733.0
2020-06-17 10:45:00,61.82,61.93,61.82,61.93,9592.0,52.4283,52.5216,52.4283,52.5216,9592.0
2020-06-17 10:50:00,61.94,62.02,61.93,61.99,9190.0,52.5301,52.5979,52.5216,52.5725,9190.0
2020-06-17 10:55:00,62.02,62.03,61.93,61.98,18440.0,52.5979,52.6064,52.5216,52.564,18440.0
2020-06-17 11:00:00,61.98,61.98,61.93,61.97,18028.0,52.564,52.564,52.5216,52.5555,18028.0
2020-06-17 11:05:00,61.97,62.03,61.93,61.98,28310.0,52.5555,52.6064,52.5216,52.564,28310.0
2020-06-17 11:10:00,62.0,62.12,62.0,62.07,22597.0,52.581,52.6827,52.581,52.6403,22597.0
2020-06-17 11:15:00,62.05,62.05,61.87,61.87,24627.0,52.6234,52.6234,52.4707,52.4707,24627.0
2020-06-17 11:20:00,61.85,61.85,61.77,61.85,15697.0,52.4538,52.4538,52.3859,52.4538,15697.0
2020-06-17 11:25:00,61.84,61.84,61.66,61.68,13769.0,52.4453,52.4453,52.2926,52.3096,13769.0
2020-06-17 11:30:00,61.69,61.72,61.57,61.6,11066.0,52.3181,52.3435,52.2163,52.2417,11066.0
2020-06-17 11:35:00,61.58,61.7,61.57,61.68,9298.0,52.2248,52.3265,52.2163,52.3096,9298.0
2020-06-17 11:40:00,61.69,61.75,61.64,61.68,10292.0,52.3181,52.3689,52.2757,52.3096,10292.0
2020-06-17 11:45:00,61.67,61.68,61.63,61.65,9918.0,52.3011,52.3096,52.2672,52.2841,9918.0
2020-06-17 11:50:00,61.63,61.7,61.6,61.69,18736.0,52.2672,52.3265,52.2417,52.3181,18736.0
2020-06-17 11:55:00,61.7,61.74,61.68,61.73,33906.0,52.3265,52.3605,52.3096,52.352,33906.0
2020-06-17 12:00:00,61.72,61.73,61.69,61.71,10601.0,52.3435,52.352,52.3181,52.335,10601.0
2020-06-17 12:05:00,61.7,61.72,61.67,61.67,19428.0,52.3265,52.3435,52.3011,52.3011,19428.0
2020-06-17 12:10:00,61.66,61.7,61.64,61.64,15714.0,52.2926,52.3265,52.2757,52.2757,15714.0
2020-06-17 12:15:00,61.63,61.69,61.61,61.66,14494.0,52.2672,52.3181,52.2502,52.2926,14494.0
2020-06-17 12:20:00,61.67,61.69,61.64,61.69,12893.0,52.3011,52.3181,52.2757,52.3181,12893.0
2020-06-17 12:25:00,61.69,61.73,61.67,61.7,19653.0,52.3181,52.352,52.3011,52.3265,19653.0
2020-06-17 12:30:00,61.7,61.86,61.69,61.83,34981.0,52.3265,52.4622,52.3181,52.4368,34981.0
2020-06-17 12:35:00,61.85,61.85,61.8,61.83,8315.0,52.4538,52.4538,52.4114,52.4368,8315.0
2020-06-17 12:40:00,61.84,61.91,61.83,61.91,13113.0,52.4453,52.5046,52.4368,52.5046,13113.0
2020-06-17 12:45:00,61.91,61.92,61.84,61.88,26099.0,52.5046,52.5131,52.4453,52.4792,26099.0
2020-06-17 12:50:00,61.86,61.91,61.86,61.89,11538.0,52.4622,52.5046,52.4622,52.4877,11538.0
2020-06-17 12:55:00,61.9,61.91,61.84,61.91,14132.0,52.4962,52.5046,52.4453,52.5046,14132.0
2020-06-17 13:00:00,61.92,62.01,61.92,62.0,31449.0,52.5131,52.5894,52.5131,52.581,31449.0
2020-06-17 13:05:00,61.99,62.08,61.98,62.07,45809.0,52.5725,52.6488,52.564,52.6403,45809.0
2020-06-17 13:10:00,62.08,62.08,61.99,61.99,12346.0,52.6488,52.6488,52.5725,52.5725,12346.0
2020-06-17 13:15:00,61.99,62.0,61.94,61.98,11474.0,52.5725,52.581,52.5301,52.564,11474.0
2020-06-17 13:20:00,61.99,62.0,61.94,61.97,12201.0,52.5725,52.581,52.5301,52.5555,12201.0
2020-06-17 13:25:00,61.95,62.06,61.95,62.0,29747.0,52.5386,52.6319,52.5386,52.581,29747.0
2020-06-17 13:30:00,62.0,62.02,61.99,62.01,9351.0,52.581,52.5979,52.5725,52.5894,9351.0
2020-06-17 13:35:00,62.01,62.01,61.96,61.98,38014.0,52.5894,52.5894,52.547,52.564,38014.0
2020-06-17 13:40:00,61.98,62.0,61.95,61.96,13627.0,52.564,52.581,52.5386,52.547,13627.0
2020-06-17 13:45:00,61.96,62.02,61.96,62.02,19361.0,52.547,52.5979,52.547,52.5979,19361.0
2020-06-17 13:50:00,62.02,62.03,61.94,61.94,13731.0,52.5979,52.6064,52.5301,52.5301,13731.0
2020-06-17 13:55:00,61.94,62.07,61.94,62.0,17297.0,52.5301,52.6403,52.5301,52.581,17297.0
2020-06-17 14:00:00,62.01,62.01,61.91,61.93,18505.0,52.5894,52.5894,52.5046,52.5216,18505.0
2020-06-17 14:05:00,61.94,62.05,61.93,62.05,13239.0,52.5301,52.6234,52.5216,52.6234,13239.0
2020-06-17 14:10:00,62.04,62.09,62.03,62.03,26160.0,52.6149,52.6573,52.6064,52.6064,26160.0
2020-06-17 14:15:00,62.04,62.04,61.92,61.93,13648.0,52.6149,52.6149,52.5131,52.5216,13648.0
2020-06-17 14:20:00,61.93,61.97,61.93,61.96,14333.0,52.5216,52.5555,52.5216,52.547,14333.0
2020-06-17 14:25:00,61.96,61.97,61.91,61.95,34984.0,52.547,52.5555,52.5046,52.5386,34984.0
2020-06-17 14:30:00,61.95,61.96,61.83,61.86,19404.0,52.5386,52.547,52.4368,52.4622,19404.0
2020-06-17 14:35:00,61.86,61.87,61.8,61.85,50468.0,52.4622,52.4707,52.4114,52.4538,50468.0
2020-06-17 14:40:00,61.85,61.89,61.79,61.79,30070.0,52.4538,52.4877,52.4029,52.4029,30070.0
2020-06-17 14:45:00,61.79,61.79,61.7,61.73,16220.0,52.4029,52.4029,52.3265,52.352,16220.0
2020-06-17 14:50:00,61.72,61.82,61.71,61.73,20284.0,52.3435,52.4283,52.335,52.352,20284.0
2020-06-17 14:55:00,61.74,61.76,61.57,61.58,23135.0,52.3605,52.3774,52.2163,52.2248,23135.0
2020-06-17 15:00:00,61.57,61.64,61.51,61.64,17422.0,52.2163,52.2757,52.1654,52.2757,17422.0
2020-06-17 15:05:00,61.64,61.7,61.61,61.68,12396.0,52.2757,52.3265,52.2502,52.3096,12396.0
2020-06-17 15:10:00,61.68,61.7,61.63,61.7,17315.0,52.3096,52.3265,52.2672,52.3265,17315.0
2020-06-17 15:15:00,61.69,61.74,61.65,61.68,20991.0,52.3181,52.3605,52.2841,52.3096,20991.0
2020-06-17 15:20:00,61.69,61.75,61.64,61.66,20233.0,52.3181,52.3689,52.2757,52.2926,20233.0
2020-06-17 15:25:00,61.66,61.68,61.57,61.66,16735.0,52.2926,52.3096,52.2163,52.2926,16735.0
2020-06-17 15:30:00,61.65,61.76,61.61,61.76,21638.0,52.2841,52.3774,52.2502,52.3774,21638.0
2020-06-17 15:35:00,61.75,61.78,61.69,61.75,27166.0,52.3689,52.3944,52.3181,52.3689,27166.0
2020-06-17 15:40:00,61.74,61.75,61.57,61.66,34857.0,52.3605,52.3689,52.2163,52.2926,34857.0
2020-06-17 15:45:00,61.66,61.71,61.59,61.6,44006.0,52.2926,52.335,52.2333,52.2417,44006.0
2020-06-17 15:50:00,61.62,61.79,61.6,61.76,86516.0,52.2587,52.4029,52.2417,52.3774,86516.0
2020-06-17 15:55:00,61.76,61.81,61.7,61.8,179703.0,52.3774,52.4198,52.3265,52.4114,179703.0
2020-06-18 09:30:00,61.64,62.07,61.51,62.0,75063.0,52.2757,52.6403,52.1654,52.581,75063.0
2020-06-18 09:35:00,61.99,62.1,61.93,62.0,46946.0,52.5725,52.6658,52.5216,52.581,46946.0
2020-06-18 09:40:00,61.99,62.05,61.86,61.86,27403.0,52.5725,52.6234,52.4622,52.4622,27403.0
2020-06-18 09:45:00,61.85,61.88,61.68,61.69,18787.0,52.4538,52.4792,52.3096,52.3181,18787.0
2020-06-18 09:50:00,61.68,61.77,61.63,61.66,32925.0,52.3096,52.3859,52.2672,52.2926,32925.0
2020-06-18 09:55:00,61.67,61.87,61.66,61.82,25065.0,52.3011,52.4707,52.2926,52.4283,25065.0
2020-06-18 10:00:00,61.83,61.84,61.75,61.81,26904.0,52.4368,52.4453,52.3689,52.4198,26904.0
2020-06-18 10:05:00,61.82,61.83,61.65,61.65,19606.0,52.4283,52.4368,52.2841,52.2841,19606.0
2020-06-18 10:10:00,61.65,61.65,61.45,61.46,54295.0,52.2841,52.2841,52.1145,52.123,54295.0
2020-06-18 10:15:00,61.46,61.46,61.24,61.25,44046.0,52.123,52.123,51.9364,51.9449,44046.0
2020-06-18 10:20:00,61.25,61.51,61.25,61.51,23059.0,51.9449,52.1654,51.9449,52.1654,23059.0
2020-06-18 10:25:00,61.53,61.58,61.45,61.53,22077.0,52.1824,52.2248,52.1145,52.1824,22077.0
2020-06-18 10:30:00,61.54,61.59,61.35,61.47,44713.0,52.1909,52.2333,52.0297,52.1315,44713.0
2020-06-18 10:35:00,61.48,61.59,61.4,61.46,28291.0,52.14,52.2333,52.0721,52.123,28291.0
2020-06-18 10:40:00,61.46,61.46,61.31,61.4,41658.0,52.123,52.123,51.9958,52.0721,41658.0
2020-06-18 10:45:00,61.42,61.43,61.34,61.39,77497.0,52.0891,52.0976,52.0212,52.0636,77497.0
2020-06-18 10:50:00,61.39,61.41,61.27,61.29,23805.0,52.0636,52.0806,51.9619,51.9788,23805.0
2020-06-18 10:55:00,61.3,61.64,61.3,61.62,26534.0,51.9873,52.2757,51.9873,52.2587,26534.0
2020-06-18 11:00:00,61.63,61.69,61.61,61.67,20486.0,52.2672,52.3181,52.2502,52.3011,20486.0
2020-06-18 11:05:00,61.68,61.81,61.66,61.8,18056.0,52.3096,52.4198,52.2926,52.4114,18056.0
2020-06-18 11:10:00,61.81,62.0,61.81,61.96,22951.0,52.4198,52.581,52.4198,52.547,22951.0
2020-06-18 11:15:00,61.96,61.97,61.86,61.95,12705.0,52.547,52.5555,52.4622,52.5386,12705.0
2020-06-18 11:20:00,61.95,62.02,61.82,61.85,18090.0,52.5386,52.5979,52.4283,52.4538,18090.0
2020-06-18 11:25:00,61.83,61.9,61.79,61.8,18365.0,52.4368,52.4962,52.4029,52.4114,18365.0
2020-06-18 11:30:00,61.8,61.9,61.79,61.81,16292.0,52.4114,52.4962,52.4029,52.4198,16292.0
2020-06-18 11:35:00,61.81,61.83,61.74,61.77,12696.0,52.4198,52.4368,52.3605,52.3859,12696.0
2020-06-18 11:40:00,61.76,61.83,61.69,61.78,13917.0,52.3774,52.4368,52.3181,52.3944,13917.0
2020-06-18 11:45:00,61.77,61.79,61.75,61.78,12849.0,52.3859,52.4029,52.3689,52.3944,12849.0
2020-06-18 11:50:00,61.78,61.78,61.69,61.71,13574.0,52.3944,52.3944,52.3181,52.335,13574.0
2020-06-18 11:55:00,61.72,61.77,61.68,61.73,17238.0,52.3435,52.3859,52.3096,52.352,17238.0
2020-06-18 12:00:00,61.73,61.73,61.66,61.67,9944.0,52.352,52.352,52.2926,52.3011,9944.0
2020-06-18 12:05:00,61.68,61.69,61.59,61.65,35939.0,52.3096,52.3181,52.2333,52.2841,35939.0
2020-06-18 12:10:00,61.63,61.66,61.48,61.53,24350.0,52.2672,52.2926,52.14,52.1824,24350.0
2020-06-18 12:15:00,61.54,61.56,61.41,61.42,14460.0,52.1909,52.2078,52.0806,52.0891,14460.0
2020-06-18 12:20:00,61.42,61.5,61.41,61.44,26947.0,52.0891,52.1569,52.0806,52.106,26947.0
2020-06-18 12:25:00,61.44,61.46,61.4,61.41,15763.0,52.106,52.123,52.0721,52.0806,15763.0
2020-06-18 12:30:00,61.42,61.44,61.39,61.42,15993.0,52.0891,52.106,52.0636,52.0891,15993.0
2020-06-18 12:35:00,61.42,61.45,61.4,61.41,16352.0,52.0891,52.1145,52.0721,52.0806,16352.0
2020-06-18 12:40:00,61.43,61.44,61.37,61.37,14220.0,52.0976,52.106,52.0467,52.0467,14220.0
2020-06-18 12:45:00,61.37,61.41,61.34,61.4,16735.0,52.0467,52.0806,52.0212,52.0721,16735.0
2020-06-18 12:50:00,61.39,61.53,61.36,61.53,38698.0,52.0636,52.1824,52.0382,52.1824,38698.0
2020-06-18 12:55:00,61.52,61.55,61.46,61.49,16910.0,52.1739,52.1993,52.123,52.1484,16910.0
2020-06-18 13:00:00,61.5,61.58,61.49,61.53,11464.0,52.1569,52.2248,52.1484,52.1824,11464.0
2020-06-18 13:05:00,61.52,61.55,61.5,61.55,10948.0,52.1739,52.1993,52.1569,52.1993,10948.0
2020-06-18 13:10:00,61.55,61.56,61.53,61.55,6959.0,52.1993,52.2078,52.1824,52.1993,6959.0
2020-06-18 13:15:00,61.55,61.64,61.53,61.63,11536.0,52.1993,52.2757,52.1824,52.2672,11536.0
2020-06-18 13:20:00,61.64,61.64,61.58,61.59,13132.0,52.2757,52.2757,52.2248,52.2333,13132.0
2020-06-18 13:25:00,61.59,61.62,61.54,61.62,10492.0,52.2333,52.2587,52.1909,52.2587,10492.0
2020-06-18 13:30:00,61.62,61.67,61.59,61.67,8608.0,52.2587,52.3011,52.2333,52.3011,8608.0
2020-06-18 13:35:00,61.66,61.68,61.61,61.67,8730.0,52.2926,52.3096,52.2502,52.3011,8730.0
2020-06-18 13:40:00,61.68,61.68,61.64,61.68,11976.0,52.3096,52.3096,52.2757,52.3096,11976.0
2020-06-18 13:45:00,61.68,61.68,61.61,61.61,11651.0,52.3096,52.3096,52.2502,52.2502,11651.0
2020-06-18 13:50:00,61.6,61.61,61.58,61.6,8575.0,52.2417,52.2502,52.2248,52.2417,8575.0
2020-06-18 13:55:00,61.61,61.61,61.56,61.58,11657.0,52.2502,52.2502,52.2078,52.2248,11657.0
2020-06-18 14:00:00,61.58,61.58,61.42,61.43,15794.0,52.2248,52.2248,52.0891,52.0976,15794.0
2020-06-18 14:05:00,61.43,61.46,61.38,61.42,12393.0,52.0976,52.123,52.0552,52.0891,12393.0
2020-06-18 14:10:00,61.42,61.52,61.42,61.52,30351.0,52.0891,52.1739,52.0891,52.1739,30351.0
2020-06-18 14:15:00,61.52,61.52,61.46,61.48,25400.0,52.1739,52.1739,52.123,52.14,25400.0
2020-06-18 14:20:00,61.48,61.55,61.48,61.52,10315.0,52.14,52.1993,52.14,52.1739,10315.0
2020-06-18 14:25:00,61.52,61.53,61.47,61.48,21299.0,52.1739,52.1824,52.1315,52.14,21299.0
2020-06-18 14:30:00,61.48,61.56,61.41,61.5,25430.0,52.14,52.2078,52.0806,52.1569,25430.0
2020-06-18 14:35:00,61.49,61.5,61.42,61.46,13941.0,52.1484,52.1569,52.0891,52.123,13941.0
2020-06-18 14:40:00,61.46,61.48,61.39,61.41,13698.0,52.123,52.14,52.0636,52.0806,13698.0
2020-06-18 14:45:00,61.41,61.43,61.38,61.39,14243.0,52.0806,52.0976,52.0552,52.0636,14243.0
2020-06-18 14:50:00,61.39,61.42,61.32,61.32,12316.0,52.0636,52.0891,52.0043,52.0043,12316.0
2020-06-18 14:55:00,61.3,61.39,61.3,61.34,21868.0,51.9873,52.0636,51.9873,52.0212,21868.0
2020-06-18 15:00:00,61.34,61.38,61.32,61.37,24504.0,52.0212,52.0552,52.0043,52.0467,24504.0
2020-06-18 15:05:00,61.36,61.45,61.35,61.44,21973.0,52.0382,52.1145,52.0297,52.106,21973.0
2020-06-18 15:10:00,61.45,61.46,61.42,61.45,25432.0,52.1145,52.123,52.0891,52.1145,25432.0
2020-06-18 15:15:00,61.45,61.58,61.45,61.55,22979.0,52.1145,52.2248,52.1145,52.1993,22979.0
2020-06-18 15:20:00,61.55,61.57,61.48,61.52,36348.0,52.1993,52.2163,52.14,52.1739,36348.0
2020-06-18 15:25:00,61.52,61.55,61.51,61.53,25511.0,52.1739,52.1993,52.1654,52.1824,25511.0
2020-06-18 15:30:00,61.54,61.63,61.51,61.55,31158.0,52.1909,52.2672,52.1654,52.1993,31158.0
2020-06-18 15:35:00,61.55,61.69,61.53,61.65,34555.0,52.1993,52.3181,52.1824,52.2841,34555.0
2020-06-18 15:40:00,61.64,61.64,61.56,61.58,32506.0,52.2757,52.2757,52.2078,52.2248,32506.0
2020-06-18 15:45:00,61.58,61.62,61.54,61.58,46471.0,52.2248,52.2587,52.1909,52.2248,46471.0
2020-06-18 15:50:00,61.59,61.65,61.54,61.65,98719.0,52.2333,52.2841,52.1909,52.2841,98719.0
2020-06-18 15:55:00,61.65,61.8,61.59,61.76,183901.0,52.2841,52.4114,52.2333,52.3774,183901.0
2020-06-19 09:30:00,62.36,62.36,61.96,62.17,558880.0,52.8863,52.8863,52.547,52.7251,558880.0
2020-06-19 09:35:00,62.18,62.25,62.03,62.08,39160.0,52.7336,52.793,52.6064,52.6488,39160.0
2020-06-19 09:40:00,62.09,62.21,61.99,62.21,50295.0,52.6573,52.7591,52.5725,52.7591,50295.0
2020-06-19 09:45:00,62.21,62.27,62.12,62.26,36716.0,52.7591,52.81,52.6827,52.8015,36716.0
2020-06-19 09:50:00,62.27,62.36,62.23,62.29,116443.0,52.81,52.8863,52.776,52.8269,116443.0
2020-06-19 09:55:00,62.29,62.32,62.1,62.14,112424.0,52.8269,52.8524,52.6658,52.6997,112424.0
2020-06-19 10:00:00,62.16,62.29,62.13,62.24,125659.0,52.7167,52.8269,52.6912,52.7845,125659.0
2020-06-19 10:05:00,62.26,62.41,62.26,62.3,101648.0,52.8015,52.9287,52.8015,52.8354,101648.0
2020-06-19 10:10:00,62.3,62.33,62.27,62.3,29227.0,52.8354,52.8608,52.81,52.8354,29227.0
2020-06-19 10:15:00,62.31,62.39,62.29,62.34,28783.0,52.8439,52.9117,52.8269,52.8693,28783.0
2020-06-19 10:20:00,62.35,62.36,62.28,62.33,29891.0,52.8778,52.8863,52.8184,52.8608,29891.0
2020-06-19 10:25:00,62.34,62.37,62.32,62.37,20450.0,52.8693,52.8948,52.8524,52.8948,20450.0
2020-06-19 10:30:00,62.37,62.37,62.21,62.25,45416.0,52.8948,52.8948,52.7591,52.793,45416.0
2020-06-19 10:35:00,62.24,62.32,62.21,62.22,20802.0,52.7845,52.8524,52.7591,52.7675,20802.0
2020-06-19 10:40:00,62.23,62.27,62.16,62.19,36469.0,52.776,52.81,52.7167,52.7421,36469.0
2020-06-19 10:45:00,62.2,62.26,62.13,62.13,36520.0,52.7506,52.8015,52.6912,52.6912,36520.0
2020-06-19 10:50:00,62.11,62.12,62.06,62.1,11815.0,52.6743,52.6827,52.6319,52.6658,11815.0
2020-06-19 10:55:00,62.11,62.12,61.9,61.9,18548.0,52.6743,52.6827,52.4962,52.4962,18548.0
2020-06-19 11:00:00,61.91,62.03,61.89,62.03,24585.0,52.5046,52.6064,52.4877,52.6064,24585.0
2020-06-19 11:05:00,62.03,62.06,61.95,61.95,13567.0,52.6064,52.6319,52.5386,52.5386,13567.0
2020-06-19 11:10:00,61.95,61.95,61.8,61.82,51807.0,52.5386,52.5386,52.4114,52.4283,51807.0
2020-06-19 11:15:00,61.83,61.84,61.67,61.72,16912.0,52.4368,52.4453,52.3011,52.3435,16912.0
2020-06-19 11:20:00,61.7,61.85,61.65,61.81,31108.0,52.3265,52.4538,52.2841,52.4198,31108.0
2020-06-19 11:25:00,61.82,61.82,61.77,61.79,20004.0,52.4283,52.4283,52.3859,52.4029,20004.0
2020-06-19 11:30:00,61.79,61.79,61.73,61.74,41988.0,52.4029,52.4029,52.352,52.3605,41988.0
2020-06-19 11:35:00,61.74,61.74,61.59,61.61,39504.0,52.3605,52.3605,52.2333,52.2502,39504.0
2020-06-19 11:40:00,61.61,61.68,61.61,61.64,17109.0,52.2502,52.3096,52.2502,52.2757,17109.0
2020-06-19 11:45:00,61.65,61.72,61.62,61.64,14327.0,52.2841,52.3435,52.2587,52.2757,14327.0
2020-06-19 11:50:00,61.63,61.69,61.57,61.66,18348.0,52.2672,52.3181,52.2163,52.2926,18348.0
2020-06-19 11:55:00,61.64,61.78,61.64,61.74,34110.0,52.2757,52.3944,52.2757,52.3605,34110.0
2020-06-19 12:00:00,61.73,61.78,61.65,61.65,24387.0,52.352,52.3944,52.2841,52.2841,24387.0
2020-06-19 12:05:00,61.65,61.72,61.61,61.62,45468.0,52.2841,52.3435,52.2502,52.2587,45468.0
2020-06-19 12:10:00,61.63,61.64,61.48,61.48,26161.0,52.2672,52.2757,52.14,52.14,26161.0
2020-06-19 12:15:00,61.47,61.48,61.32,61.33,31472.0,52.1315,52.14,52.0043,52.0128,31472.0
2020-06-19 12:20:00,61.32,61.58,61.32,61.53,86644.0,52.0043,52.2248,52.0043,52.1824,86644.0
2020-06-19 12:25:00,61.53,61.61,61.5,61.55,60575.0,52.1824,52.2502,52.1569,52.1993,60575.0
2020-06-19 12:30:00,61.55,61.59,61.49,61.49,19360.0,52.1993,52.2333,52.1484,52.1484,19360.0
2020-06-19 12:35:00,61.5,61.55,61.41,61.41,17563.0,52.1569,52.1993,52.0806,52.0806,17563.0
2020-06-19 12:40:00,61.42,61.46,61.38,61.41,14861.0,52.0891,52.123,52.0552,52.0806,14861.0
2020-06-19 12:45:00,61.4,61.42,61.33,61.42,15452.0,52.0721,52.0891,52.0128,52.0891,15452.0
2020-06-19 12:50:00,61.42,61.46,61.39,61.44,15235.0,52.0891,52.123,52.0636,52.106,15235.0
2020-06-19 12:55:00,61.45,61.57,61.45,61.57,14023.0,52.1145,52.2163,52.1145,52.2163,14023.0
2020-06-19 13:00:00,61.57,61.58,61.54,61.57,13839.0,52.2163,52.2248,52.1909,52.2163,13839.0
2020-06-19 13:05:00,61.56,61.63,61.55,61.61,15318.0,52.2078,52.2672,52.1993,52.2502,15318.0
2020-06-19 13:10:00,61.62,61.68,61.6,61.63,18579.0,52.2587,52.3096,52.2417,52.2672,18579.0
2020-06-19 13:15:00,61.63,61.63,61.45,61.47,20196.0,52.2672,52.2672,52.1145,52.1315,20196.0
2020-06-19 13:20:00,61.47,61.53,61.44,61.46,40588.0,52.1315,52.1824,52.106,52.123,40588.0
2020-06-19 13:25:00,61.46,61.54,61.45,61.53,17278.0,52.123,52.1909,52.1145,52.1824,17278.0
2020-06-19 13:30:00,61.53,61.53,61.45,61.46,39410.0,52.1824,52.1824,52.1145,52.123,39410.0
2020-06-19 13:35:00,61.47,61.58,61.47,61.58,19105.0,52.1315,52.2248,52.1315,52.2248,19105.0
2020-06-19 13:40:00,61.56,61.6,61.53,61.59,13780.0,52.2078,52.2417,52.1824,52.2333,13780.0
2020-06-19 13:45:00,61.6,61.63,61.52,61.52,16351.0,52.2417,52.2672,52.1739,52.1739,16351.0
2020-06-19 13:50:00,61.53,61.55,61.49,61.5,24019.0,52.1824,52.1993,52.1484,52.1569,24019.0
2020-06-19 13:55:00,61.51,61.54,61.46,61.47,21005.0,52.1654,52.1909,52.123,52.1315,21005.0
2020-06-19 14:00:00,61.47,61.67,61.47,61.64,26556.0,52.1315,52.3011,52.1315,52.2757,26556.0
2020-06-19 14:05:00,61.64,61.65,61.49,61.58,23551.0,52.2757,52.2841,52.1484,52.2248,23551.0
2020-06-19 14:10:00,61.56,61.57,61.5,61.54,25609.0,52.2078,52.2163,52.1569,52.1909,25609.0
2020-06-19 14:15:00,61.54,61.62,61.46,61.47,23361.0,52.1909,52.2587,52.123,52.1315,23361.0
2020-06-19 14:20:00,61.47,61.48,61.36,61.46,98089.0,52.1315,52.14,52.0382,52.123,98089.0
2020-06-19 14:25:00,61.46,61.49,61.37,61.45,62905.0,52.123,52.1484,52.0467,52.1145,62905.0
2020-06-19 14:30:00,61.44,61.6,61.4,61.58,31125.0,52.106,52.2417,52.0721,52.2248,31125.0
2020-06-19 14:35:00,61.57,61.6,61.54,61.55,23346.0,52.2163,52.2417,52.1909,52.1993,23346.0
2020-06-19 14:40:00,61.55,61.6,61.49,61.59,42358.0,52.1993,52.2417,52.1484,52.2333,42358.0
2020-06-19 14:45:00,61.59,61.65,61.57,61.61,36635.0,52.2333,52.2841,52.2163,52.2502,36635.0
2020-06-19 14:50:00,61.61,61.71,61.58,61.68,39471.0,52.2502,52.335,52.2248,52.3096,39471.0
2020-06-19 14:55:00,61.68,61.7,61.58,61.59,50798.0,52.3096,52.3265,52.2248,52.2333,50798.0
2020-06-19 15:00:00,61.6,61.66,61.57,61.62,28090.0,52.2417,52.2926,52.2163,52.2587,28090.0
2020-06-19 15:05:00,61.61,61.66,61.49,61.53,59658.0,52.2502,52.2926,52.1484,52.1824,59658.0
2020-06-19 15:10:00,61.54,61.63,61.44,61.57,84282.0,52.1909,52.2672,52.106,52.2163,84282.0
2020-06-19 15:15:00,61.58,61.7,61.56,61.66,39033.0,52.2248,52.3265,52.2078,52.2926,39033.0
2020-06-19 15:20:00,61.66,61.67,61.58,61.63,54592.0,52.2926,52.3011,52.2248,52.2672,54592.0
2020-06-19 15:25:00,61.64,61.65,61.53,61.54,57095.0,52.2757,52.2841,52.1824,52.1909,57095.0
2020-06-19 15:30:00,61.53,61.6,61.5,61.6,52047.0,52.1824,52.2417,52.1569,52.2417,52047.0
2020-06-19 15:35:00,61.6,61.6,61.46,61.48,68810.0,52.2417,52.2417,52.123,52.14,68810.0
2020-06-19 15:40:00,61.48,61.48,61.17,61.29,271464.0,52.14,52.14,51.8771,51.9788,271464.0
2020-06-19 15:45:00,61.28,61.31,61.14,61.21,130913.0,51.9704,51.9958,51.8516,51.911,130913.0
2020-06-19 15:50:00,61.23,61.5,61.04,61.49,228254.0,51.9279,52.1569,51.7668,52.1484,228254.0
2020-06-19 15:55:00,61.48,61.88,61.42,61.46,523177.0,52.14,52.4792,52.0891,52.123,523177.0
2020-06-22 09:30:00,61.7,61.99,61.47,61.83,83621.0,52.3265,52.5725,52.1315,52.4368,83621.0
2020-06-22 09:35:00,61.87,61.92,61.78,61.85,30266.0,52.4707,52.5131,52.3944,52.4538,30266.0
2020-06-22 09:40:00,61.85,61.93,61.6,61.6,16171.0,52.4538,52.5216,52.2417,52.2417,16171.0
2020-06-22 09:45:00,61.57,61.67,61.55,61.57,16846.0,52.2163,52.3011,52.1993,52.2163,16846.0
2020-06-22 09:50:00,61.56,61.56,61.36,61.48,15246.0,52.2078,52.2078,52.0382,52.14,15246.0
2020-06-22 09:55:00,61.48,61.56,61.42,61.47,11257.0,52.14,52.2078,52.0891,52.1315,11257.0
2020-06-22 10:00:00,61.48,61.55,61.4,61.53,13625.0,52.14,52.1993,52.0721,52.1824,13625.0
2020-06-22 10:05:00,61.55,61.84,61.48,61.84,27062.0,52.1993,52.4453,52.14,52.4453,27062.0
2020-06-22 10:10:00,61.84,61.92,61.68,61.71,17018.0,52.4453,52.5131,52.3096,52.335,17018.0
2020-06-22 10:15:00,61.68,61.76,61.65,61.73,10208.0,52.3096,52.3774,52.2841,52.352,10208.0
2020-06-22 10:20:00,61.75,61.77,61.64,61.69,18239.0,52.3689,52.3859,52.2757,52.3181,18239.0
2020-06-22 10:25:00,61.69,61.69,61.52,61.54,8887.0,52.3181,52.3181,52.1739,52.1909,8887.0
2020-06-22 10:30:00,61.55,61.58,61.38,61.4,9862.0,52.1993,52.2248,52.0552,52.0721,9862.0
2020-06-22 10:35:00,61.4,61.41,61.36,61.4,12065.0,52.0721,52.0806,52.0382,52.0721,12065.0
2020-06-22 10:40:00,61.4,61.45,61.33,61.38,13480.0,52.0721,52.1145,52.0128,52.0552,13480.0
2020-06-22 10:45:00,61.38,61.48,61.32,61.32,10034.0,52.0552,52.14,52.0043,52.0043,10034.0
2020-06-22 10:50:00,61.33,61.38,61.29,61.35,15112.0,52.0128,52.0552,51.9788,52.0297,15112.0
2020-06-22 10:55:00,61.34,61.4,61.31,61.34,12714.0,52.0212,52.0721,51.9958,52.0212,12714.0
2020-06-22 11:00:00,61.33,61.34,61.28,61.3,23009.0,52.0128,52.0212,51.9704,51.9873,23009.0
2020-06-22 11:05:00,61.29,61.39,61.27,61.37,9169.0,51.9788,52.0636,51.9619,52.0467,9169.0
2020-06-22 11:10:00,61.37,61.56,61.37,61.52,21158.0,52.0467,52.2078,52.0467,52.1739,21158.0
2020-06-22 11:15:00,61.51,61.52,61.43,61.43,13898.0,52.1654,52.1739,52.0976,52.0976,13898.0
2020-06-22 11:20:00,61.45,61.52,61.45,61.5,12497.0,52.1145,52.1739,52.1145,52.1569,12497.0
2020-06-22 11:25:00,61.5,61.57,61.5,61.51,12998.0,52.1569,52.2163,52.1569,52.1654,12998.0
2020-06-22 11:30:00,61.51,61.56,61.46,61.55,12220.0,52.1654,52.2078,52.123,52.1993,12220.0
2020-06-22 11:35:00,61.55,61.59,61.49,61.56,14529.0,52.1993,52.2333,52.1484,52.2078,14529.0
2020-06-22 11:40:00,61.55,61.61,61.55,61.59,9266.0,52.1993,52.2502,52.1993,52.2333,9266.0
2020-06-22 11:45:00,61.6,61.61,61.49,61.49,5703.0,52.2417,52.2502,52.1484,52.1484,5703.0
2020-06-22 11:50:00,61.5,61.52,61.44,61.47,11067.0,52.1569,52.1739,52.106,52.1315,11067.0
2020-06-22 11:55:00,61.46,61.49,61.41,61.42,11072.0,52.123,52.1484,52.0806,52.0891,11072.0
2020-06-22 12:00:00,61.42,61.57,61.41,61.56,14584.0,52.0891,52.2163,52.0806,52.2078,14584.0
2020-06-22 12:05:00,61.56,61.6,61.54,61.55,9663.0,52.2078,52.2417,52.1909,52.1993,9663.0
2020-06-22 12:10:00,61.58,61.6,61.54,61.6,12813.0,52.2248,52.2417,52.1909,52.2417,12813.0
2020-06-22 12:15:00,61.6,61.7,61.6,61.67,13638.0,52.2417,52.3265,52.2417,52.3011,13638.0
2020-06-22 12:20:00,61.67,61.68,61.63,61.65,7799.0,52.3011,52.3096,52.2672,52.2841,7799.0
2020-06-22 12:25:00,61.65,61.7,61.64,61.68,11409.0,52.2841,52.3265,52.2757,52.3096,11409.0
2020-06-22 12:30:00,61.68,61.72,61.65,61.67,16058.0,52.3096,52.3435,52.2841,52.3011,16058.0
2020-06-22 12:35:00,61.67,61.68,61.52,61.54,8779.0,52.3011,52.3096,52.1739,52.1909,8779.0
2020-06-22 12:40:00,61.53,61.59,61.49,61.59,15977.0,52.1824,52.2333,52.1484,52.2333,15977.0
2020-06-22 12:45:00,61.59,61.69,61.54,61.68,21929.0,52.2333,52.3181,52.1909,52.3096,21929.0
2020-06-22 12:50:00,61.68,61.68,61.59,61.6,14443.0,52.3096,52.3096,52.2333,52.2417,14443.0
2020-06-22 12:55:00,61.6,61.63,61.56,61.59,13697.0,52.2417,52.2672,52.2078,52.2333,13697.0
2020-06-22 13:00:00,61.59,61.66,61.57,61.62,10169.0,52.2333,52.2926,52.2163,52.2587,10169.0
2020-06-22 13:05:00,61.63,61.65,61.61,61.65,13232.0,52.2672,52.2841,52.2502,52.2841,13232.0
2020-06-22 13:10:00,61.65,61.69,61.63,61.67,11104.0,52.2841,52.3181,52.2672,52.3011,11104.0
2020-06-22 13:15:00,61.66,61.72,61.66,61.71,11431.0,52.2926,52.3435,52.2926,52.335,11431.0
2020-06-22 13:20:00,61.71,61.74,61.68,61.7,14032.0,52.335,52.3605,52.3096,52.3265,14032.0
2020-06-22 13:25:00,61.7,61.7,61.65,61.66,18995.0,52.3265,52.3265,52.2841,52.2926,18995.0
2020-06-22 13:30:00,61.64,61.79,61.64,61.77,17658.0,52.2757,52.4029,52.2757,52.3859,17658.0
2020-06-22 13:35:00,61.78,61.79,61.72,61.74,10106.0,52.3944,52.4029,52.3435,52.3605,10106.0
2020-06-22 13:40:00,61.75,61.77,61.71,61.75,11181.0,52.3689,52.3859,52.335,52.3689,11181.0
2020-06-22 13:45:00,61.75,61.78,61.74,61.77,11480.0,52.3689,52.3944,52.3605,52.3859,11480.0
2020-06-22 13:50:00,61.76,61.77,61.66,61.66,8506.0,52.3774,52.3859,52.2926,52.2926,8506.0
2020-06-22 13:55:00,61.66,61.71,61.66,61.69,9982.0,52.2926,52.335,52.2926,52.3181,9982.0
2020-06-22 14:00:00,61.68,61.68,61.56,61.6,16391.0,52.3096,52.3096,52.2078,52.2417,16391.0
2020-06-22 14:05:00,61.61,61.63,61.58,61.63,13555.0,52.2502,52.2672,52.2248,52.2672,13555.0
2020-06-22 14:10:00,61.63,61.64,61.57,61.58,10148.0,52.2672,52.2757,52.2163,52.2248,10148.0
2020-06-22 14:15:00,61.6,61.66,61.58,61.64,8317.0,52.2417,52.2926,52.2248,52.2757,8317.0
2020-06-22 14:20:00,61.63,61.65,61.59,61.65,12704.0,52.2672,52.2841,52.2333,52.2841,12704.0
2020-06-22 14:25:00,61.64,61.69,61.61,61.62,11769.0,52.2757,52.3181,52.2502,52.2587,11769.0
2020-06-22 14:30:00,61.62,61.64,61.57,61.6,7320.0,52.2587,52.2757,52.2163,52.2417,7320.0
2020-06-22 14:35:00,61.6,61.6,61.52,61.58,13169.0,52.2417,52.2417,52.1739,52.2248,13169.0
2020-06-22 14:40:00,61.58,61.6,61.53,61.53,10288.0,52.2248,52.2417,52.1824,52.1824,10288.0
2020-06-22 14:45:00,61.53,61.59,61.52,61.59,20281.0,52.1824,52.2333,52.1739,52.2333,20281.0
2020-06-22 14:50:00,61.59,61.67,61.57,61.62,16592.0,52.2333,52.3011,52.2163,52.2587,16592.0
2020-06-22 14:55:00,61.64,61.67,61.61,61.62,20577.0,52.2757,52.3011,52.2502,52.2587,20577.0
2020-06-22 15:00:00,61.63,61.63,61.58,61.61,8436.0,52.2672,52.2672,52.2248,52.2502,8436.0
2020-06-22 15:05:00,61.6,61.61,61.57,61.59,19033.0,52.2417,52.2502,52.2163,52.2333,19033.0
2020-06-22 15:10:00,61.59,61.65,61.54,61.54,19866.0,52.2333,52.2841,52.1909,52.1909,19866.0
2020-06-22 15:15:00,61.55,61.65,61.54,61.63,20662.0,52.1993,52.2841,52.1909,52.2672,20662.0
2020-06-22 15:20:00,61.63,61.63,61.54,61.57,29542.0,52.2672,52.2672,52.1909,52.2163,29542.0
2020-06-22 15:25:00,61.58,61.61,61.53,61.56,31654.0,52.2248,52.2502,52.1824,52.2078,31654.0
2020-06-22 15:30:00,61.56,61.6,61.53,61.54,32052.0,52.2078,52.2417,52.1824,52.1909,32052.0
2020-06-22 15:35:00,61.54,61.54,61.48,61.52,67723.0,52.1909,52.1909,52.14,52.1739,67723.0
2020-06-22 15:40:00,61.52,61.6,61.51,61.59,70286.0,52.1739,52.2417,52.1654,52.2333,70286.0
2020-06-22 15:45:00,61.59,61.62,61.47,61.48,35442.0,52.2333,52.2587,52.1315,52.14,35442.0
2020-06-22 15:50:00,61.47,61.49,61.4,61.48,46367.0,52.1315,52.1484,52.0721,52.14,46367.0
2020-06-22 15:55:00,61.49,61.66,61.47,61.51,139925.0,52.1484,52.2926,52.1315,52.1654,139925.0
2020-06-23 09:30:00,61.92,61.98,61.56,61.72,64104.0,52.5131,52.564,52.2078,52.3435,64104.0
2020-06-23 09:35:00,61.72,61.72,61.5,61.67,16406.0,52.3435,52.3435,52.1569,52.3011,16406.0
2020-06-23 09:40:00,61.7,61.73,61.62,61.7,10172.0,52.3265,52.352,52.2587,52.3265,10172.0
2020-06-23 09:45:00,61.7,61.75,61.55,61.62,17103.0,52.3265,52.3689,52.1993,52.2587,17103.0
2020-06-23 09:50:00,61.63,61.67,61.54,61.55,16163.0,52.2672,52.3011,52.1909,52.1993,16163.0
2020-06-23 09:55:00,61.55,61.61,61.51,61.56,14717.0,52.1993,52.2502,52.1654,52.2078,14717.0
2020-06-23 10:00:00,61.55,61.68,61.55,61.63,23580.0,52.1993,52.3096,52.1993,52.2672,23580.0
2020-06-23 10:05:00,61.62,61.66,61.52,61.66,13678.0,52.2587,52.2926,52.1739,52.2926,13678.0
2020-06-23 10:10:00,61.65,61.74,61.61,61.7,14999.0,52.2841,52.3605,52.2502,52.3265,14999.0
2020-06-23 10:15:00,61.71,61.84,61.69,61.83,16752.0,52.335,52.4453,52.3181,52.4368,16752.0
2020-06-23 10:20:00,61.82,61.85,61.71,61.73,18546.0,52.4283,52.4538,52.335,52.352,18546.0
2020-06-23 10:25:00,61.74,61.9,61.74,61.85,18006.0,52.3605,52.4962,52.3605,52.4538,18006.0
2020-06-23 10:30:00,61.82,61.88,61.7,61.71,46318.0,52.4283,52.4792,52.3265,52.335,46318.0
2020-06-23 10:35:00,61.7,61.73,61.63,61.72,15051.0,52.3265,52.352,52.2672,52.3435,15051.0
2020-06-23 10:40:00,61.72,61.85,61.65,61.66,16144.0,52.3435,52.4538,52.2841,52.2926,16144.0
2020-06-23 10:45:00,61.67,61.68,61.57,61.63,23440.0,52.3011,52.3096,52.2163,52.2672,23440.0
2020-06-23 10:50:00,61.65,61.79,61.63,61.74,19783.0,52.2841,52.4029,52.2672,52.3605,19783.0
2020-06-23 10:55:00,61.74,61.77,61.68,61.75,10617.0,52.3605,52.3859,52.3096,52.3689,10617.0
2020-06-23 11:00:00,61.75,61.87,61.71,61.86,17735.0,52.3689,52.4707,52.335,52.4622,17735.0
2020-06-23 11:05:00,61.85,61.95,61.85,61.95,13148.0,52.4538,52.5386,52.4538,52.5386,13148.0
2020-06-23 11:10:00,61.94,61.97,61.89,61.96,21199.0,52.5301,52.5555,52.4877,52.547,21199.0
2020-06-23 11:15:00,61.96,62.08,61.96,62.06,27703.0,52.547,52.6488,52.547,52.6319,27703.0
2020-06-23 11:20:00,62.08,62.15,62.02,62.15,28341.0,52.6488,52.7082,52.5979,52.7082,28341.0
2020-06-23 11:25:00,62.15,62.17,62.01,62.02,19523.0,52.7082,52.7251,52.5894,52.5979,19523.0
2020-06-23 11:30:00,62.02,62.05,61.95,61.97,18543.0,52.5979,52.6234,52.5386,52.5555,18543.0
2020-06-23 11:35:00,61.97,62.01,61.94,61.98,8441.0,52.5555,52.5894,52.5301,52.564,8441.0
2020-06-23 11:40:00,61.98,61.99,61.91,61.93,13999.0,52.564,52.5725,52.5046,52.5216,13999.0
2020-06-23 11:45:00,61.93,61.93,61.85,61.87,8404.0,52.5216,52.5216,52.4538,52.4707,8404.0
2020-06-23 11:50:00,61.86,61.86,61.74,61.78,55086.0,52.4622,52.4622,52.3605,52.3944,55086.0
2020-06-23 11:55:00,61.78,61.85,61.76,61.82,31576.0,52.3944,52.4538,52.3774,52.4283,31576.0
2020-06-23 12:00:00,61.82,61.83,61.71,61.73,11782.0,52.4283,52.4368,52.335,52.352,11782.0
2020-06-23 12:05:00,61.71,61.72,61.61,61.62,9862.0,52.335,52.3435,52.2502,52.2587,9862.0
2020-06-23 12:10:00,61.63,61.63,61.57,61.63,15568.0,52.2672,52.2672,52.2163,52.2672,15568.0
2020-06-23 12:15:00,61.63,61.74,61.61,61.69,71920.0,52.2672,52.3605,52.2502,52.3181,71920.0
2020-06-23 12:20:00,61.7,61.7,61.61,61.66,14985.0,52.3265,52.3265,52.2502,52.2926,14985.0
2020-06-23 12:25:00,61.66,61.67,61.51,61.53,55731.0,52.2926,52.3011,52.1654,52.1824,55731.0
2020-06-23 12:30:00,61.52,61.53,61.44,61.48,14642.0,52.1739,52.1824,52.106,52.14,14642.0
2020-06-23 12:35:00,61.48,61.54,61.44,61.45,20097.0,52.14,52.1909,52.106,52.1145,20097.0
2020-06-23 12:40:00,61.46,61.46,61.39,61.39,18052.0,52.123,52.123,52.0636,52.0636,18052.0
2020-06-23 12:45:00,61.4,61.46,61.38,61.42,12897.0,52.0721,52.123,52.0552,52.0891,12897.0
2020-06-23 12:50:00,61.43,61.44,61.37,61.37,14032.0,52.0976,52.106,52.0467,52.0467,14032.0
2020-06-23 12:55:00,61.37,61.41,61.34,61.37,14903.0,52.0467,52.0806,52.0212,52.0467,14903.0
2020-06-23 13:00:00,61.38,61.46,61.37,61.46,15573.0,52.0552,52.123,52.0467,52.123,15573.0
2020-06-23 13:05:00,61.47,61.6,61.45,61.58,19498.0,52.1315,52.2417,52.1145,52.2248,19498.0
2020-06-23 13:10:00,61.57,61.59,61.51,61.52,13325.0,52.2163,52.2333,52.1654,52.1739,13325.0
2020-06-23 13:15:00,61.52,61.56,61.47,61.52,18051.0,52.1739,52.2078,52.1315,52.1739,18051.0
2020-06-23 13:20:00,61.51,61.57,61.5,61.52,16531.0,52.1654,52.2163,52.1569,52.1739,16531.0
2020-06-23 13:25:00,61.53,61.57,61.52,61.55,15850.0,52.1824,52.2163,52.1739,52.1993,15850.0
2020-06-23 13:30:00,61.55,61.55,61.43,61.43,13696.0,52.1993,52.1993,52.0976,52.0976,13696.0
2020-06-23 13:35:00,61.44,61.52,61.42,61.5,13954.0,52.106,52.1739,52.0891,52.1569,13954.0
2020-06-23 13:40:00,61.5,61.51,61.46,61.49,9727.0,52.1569,52.1654,52.123,52.1484,9727.0
2020-06-23 13:45:00,61.48,61.55,61.48,61.55,15698.0,52.14,52.1993,52.14,52.1993,15698.0
2020-06-23 13:50:00,61.54,61.59,61.48,61.58,23369.0,52.1909,52.2333,52.14,52.2248,23369.0
2020-06-23 13:55:00,61.58,61.59,61.53,61.56,15624.0,52.2248,52.2333,52.1824,52.2078,15624.0
2020-06-23 14:00:00,61.55,61.56,61.46,61.49,15418.0,52.1993,52.2078,52.123,52.1484,15418.0
2020-06-23 14:05:00,61.49,61.49,61.42,61.45,15572.0,52.1484,52.1484,52.0891,52.1145,15572.0
2020-06-23 14:10:00,61.45,61.48,61.43,61.43,15448.0,52.1145,52.14,52.0976,52.0976,15448.0
2020-06-23 14:15:00,61.43,61.47,61.43,61.46,12515.0,52.0976,52.1315,52.0976,52.123,12515.0
2020-06-23 14:20:00,61.46,61.51,61.46,61.48,15540.0,52.123,52.1654,52.123,52.14,15540.0
2020-06-23 14:25:00,61.48,61.49,61.35,61.35,16406.0,52.14,52.1484,52.0297,52.0297,16406.0
2020-06-23 14:30:00,61.36,61.43,61.32,61.33,19681.0,52.0382,52.0976,52.0043,52.0128,19681.0
2020-06-23 14:35:00,61.32,61.38,61.32,61.32,16738.0,52.0043,52.0552,52.0043,52.0043,16738.0
2020-06-23 14:40:00,61.32,61.32,61.24,61.26,18571.0,52.0043,52.0043,51.9364,51.9534,18571.0
2020-06-23 14:45:00,61.28,61.28,61.17,61.18,16906.0,51.9704,51.9704,51.8771,51.8855,16906.0
2020-06-23 14:50:00,61.18,61.3,61.12,61.29,45966.0,51.8855,51.9873,51.8347,51.9788,45966.0
2020-06-23 14:55:00,61.29,61.41,61.28,61.36,39516.0,51.9788,52.0806,51.9704,52.0382,39516.0
2020-06-23 15:00:00,61.36,61.4,61.26,61.26,21973.0,52.0382,52.0721,51.9534,51.9534,21973.0
2020-06-23 15:05:00,61.27,61.29,61.23,61.25,14753.0,51.9619,51.9788,51.9279,51.9449,14753.0
2020-06-23 15:10:00,61.23,61.28,61.21,61.27,20381.0,51.9279,51.9704,51.911,51.9619,20381.0
2020-06-23 15:15:00,61.27,61.32,61.24,61.27,15744.0,51.9619,52.0043,51.9364,51.9619,15744.0
2020-06-23 15:20:00,61.26,61.26,61.13,61.14,16948.0,51.9534,51.9534,51.8431,51.8516,16948.0
2020-06-23 15:25:00,61.13,61.18,61.1,61.15,15546.0,51.8431,51.8855,51.8177,51.8601,15546.0
2020-06-23 15:30:00,61.15,61.21,61.1,61.12,312862.0,51.8601,51.911,51.8177,51.8347,312862.0
2020-06-23 15:35:00,61.11,61.15,61.03,61.03,48847.0,51.8262,51.8601,51.7583,51.7583,48847.0
2020-06-23 15:40:00,61.03,61.16,61.01,61.15,35429.0,51.7583,51.8686,51.7414,51.8601,35429.0
2020-06-23 15:45:00,61.16,61.16,61.05,61.06,47867.0,51.8686,51.8686,51.7753,51.7838,47867.0
2020-06-23 15:50:00,61.04,61.09,60.95,61.05,101085.0,51.7668,51.8092,51.6905,51.7753,101085.0
2020-06-23 15:55:00,61.05,61.08,60.98,61.0,195834.0,51.7753,51.8007,51.7159,51.7329,195834.0
2020-06-24 09:30:00,60.78,60.8,60.56,60.59,80845.0,51.5463,51.5633,51.3597,51.3852,80845.0
2020-06-24 09:35:00,60.6,60.67,60.53,60.6,62660.0,51.3937,51.453,51.3343,51.3937,62660.0
2020-06-24 09:40:00,60.59,60.7,60.55,60.55,63054.0,51.3852,51.4785,51.3513,51.3513,63054.0
2020-06-24 09:45:00,60.54,60.59,60.46,60.47,30438.0,51.3428,51.3852,51.2749,51.2834,30438.0
2020-06-24 09:50:00,60.44,60.44,60.22,60.23,55101.0,51.258,51.258,51.0714,51.0799,55101.0
2020-06-24 09:55:00,60.23,60.24,60.11,60.11,49056.0,51.0799,51.0883,50.9781,50.9781,49056.0
2020-06-24 10:00:00,60.1,60.24,60.08,60.15,98152.0,50.9696,51.0883,50.9527,51.012,98152.0
2020-06-24 10:05:00,60.16,60.32,60.08,60.11,45080.0,51.0205,51.1562,50.9527,50.9781,45080.0
2020-06-24 10:10:00,60.1,60.27,60.06,60.18,20512.0,50.9696,51.1138,50.9357,51.0375,20512.0
2020-06-24 10:15:00,60.17,60.28,60.16,60.23,24598.0,51.029,51.1223,51.0205,51.0799,24598.0
2020-06-24 10:20:00,60.23,60.3,60.2,60.29,32687.0,51.0799,51.1392,51.0544,51.1308,32687.0
2020-06-24 10:25:00,60.29,60.31,60.14,60.15,35555.0,51.1308,51.1477,51.0035,51.012,35555.0
2020-06-24 10:30:00,60.13,60.18,60.02,60.02,94315.0,50.9951,51.0375,50.9018,50.9018,94315.0
2020-06-24 10:35:00,60.03,60.17,59.97,60.01,53355.0,50.9103,51.029,50.8594,50.8933,53355.0
2020-06-24 10:40:00,60.02,60.03,59.94,60.01,34246.0,50.9018,50.9103,50.8339,50.8933,34246.0
2020-06-24 10:45:00,60.01,60.06,59.95,60.04,31862.0,50.8933,50.9357,50.8424,50.9187,31862.0
2020-06-24 10:50:00,60.05,60.14,59.97,60.06,33690.0,50.9272,51.0035,50.8594,50.9357,33690.0
2020-06-24 10:55:00,60.07,60.15,60.01,60.02,25321.0,50.9442,51.012,50.8933,50.9018,25321.0
2020-06-24 11:00:00,60.02,60.04,59.94,59.94,28484.0,50.9018,50.9187,50.8339,50.8339,28484.0
2020-06-24 11:05:00,59.94,60.02,59.9,59.91,45652.0,50.8339,50.9018,50.8,50.8085,45652.0
2020-06-24 11:10:00,59.92,59.94,59.88,59.89,26383.0,50.817,50.8339,50.783,50.7915,26383.0
2020-06-24 11:15:00,59.89,59.92,59.77,59.82,33473.0,50.7915,50.817,50.6897,50.7322,33473.0
2020-06-24 11:20:00,59.83,59.93,59.77,59.91,54666.0,50.7406,50.8254,50.6897,50.8085,54666.0
2020-06-24 11:25:00,59.91,59.93,59.81,59.85,132538.0,50.8085,50.8254,50.7237,50.7576,132538.0
2020-06-24 11:30:00,59.85,59.89,59.8,59.87,50378.0,50.7576,50.7915,50.7152,50.7746,50378.0
2020-06-24 11:35:00,59.9,59.9,59.8,59.84,48431.0,50.8,50.8,50.7152,50.7491,48431.0
2020-06-24 11:40:00,59.85,59.85,59.75,59.76,32744.0,50.7576,50.7576,50.6728,50.6813,32744.0
2020-06-24 11:45:00,59.77,59.84,59.64,59.69,30342.0,50.6897,50.7491,50.5795,50.6219,30342.0
2020-06-24 11:50:00,59.7,59.78,59.7,59.76,23760.0,50.6304,50.6982,50.6304,50.6813,23760.0
2020-06-24 11:55:00,59.77,59.85,59.77,59.85,41175.0,50.6897,50.7576,50.6897,50.7576,41175.0
2020-06-24 12:00:00,59.84,59.84,59.71,59.83,25767.0,50.7491,50.7491,50.6389,50.7406,25767.0
2020-06-24 12:05:00,59.82,59.82,59.71,59.74,21261.0,50.7322,50.7322,50.6389,50.6643,21261.0
2020-06-24 12:10:00,59.76,59.84,59.74,59.78,23852.0,50.6813,50.7491,50.6643,50.6982,23852.0
2020-06-24 12:15:00,59.78,59.85,59.78,59.84,30892.0,50.6982,50.7576,50.6982,50.7491,30892.0
2020-06-24 12:20:00,59.84,59.85,59.77,59.78,25162.0,50.7491,50.7576,50.6897,50.6982,25162.0
2020-06-24 12:25:00,59.78,59.79,59.67,59.7,21846.0,50.6982,50.7067,50.6049,50.6304,21846.0
2020-06-24 12:30:00,59.7,59.76,59.65,59.72,23828.0,50.6304,50.6813,50.588,50.6473,23828.0
2020-06-24 12:35:00,59.71,59.78,59.7,59.75,28114.0,50.6389,50.6982,50.6304,50.6728,28114.0
2020-06-24 12:40:00,59.75,59.9,59.74,59.83,25451.0,50.6728,50.8,50.6643,50.7406,25451.0
2020-06-24 12:45:00,59.83,59.85,59.76,59.76,11794.0,50.7406,50.7576,50.6813,50.6813,11794.0
2020-06-24 12:50:00,59.75,59.77,59.71,59.72,21929.0,50.6728,50.6897,50.6389,50.6473,21929.0
2020-06-24 12:55:00,59.73,59.8,59.73,59.75,43471.0,50.6558,50.7152,50.6558,50.6728,43471.0
2020-06-24 13:00:00,59.74,59.78,59.7,59.72,27595.0,50.6643,50.6982,50.6304,50.6473,27595.0
2020-06-24 13:05:00,59.72,59.74,59.66,59.69,143419.0,50.6473,50.6643,50.5965,50.6219,143419.0
2020-06-24 13:10:00,59.69,59.73,59.61,59.62,23194.0,50.6219,50.6558,50.5541,50.5625,23194.0
2020-06-24 13:15:00,59.63,59.73,59.61,59.72,18707.0,50.571,50.6558,50.5541,50.6473,18707.0
2020-06-24 13:20:00,59.7,59.74,59.66,59.67,15736.0,50.6304,50.6643,50.5965,50.6049,15736.0
2020-06-24 13:25:00,59.68,59.69,59.57,59.57,21089.0,50.6134,50.6219,50.5201,50.5201,21089.0
2020-06-24 13:30:00,59.57,59.57,59.45,59.45,26478.0,50.5201,50.5201,50.4184,50.4184,26478.0
2020-06-24 13:35:00,59.43,59.49,59.41,59.47,18726.0,50.4014,50.4523,50.3844,50.4353,18726.0
2020-06-24 13:40:00,59.48,59.51,59.45,59.48,19134.0,50.4438,50.4692,50.4184,50.4438,19134.0
2020-06-24 13:45:00,59.48,59.64,59.46,59.64,27108.0,50.4438,50.5795,50.4268,50.5795,27108.0
2020-06-24 13:50:00,59.63,59.69,59.6,59.69,26070.0,50.571,50.6219,50.5456,50.6219,26070.0
2020-06-24 13:55:00,59.68,59.82,59.65,59.82,48439.0,50.6134,50.7322,50.588,50.7322,48439.0
2020-06-24 14:00:00,59.82,59.9,59.7,59.81,52668.0,50.7322,50.8,50.6304,50.7237,52668.0
2020-06-24 14:05:00,59.81,60.12,59.81,60.12,43521.0,50.7237,50.9866,50.7237,50.9866,43521.0
2020-06-24 14:10:00,60.12,60.2,60.08,60.2,41417.0,50.9866,51.0544,50.9527,51.0544,41417.0
2020-06-24 14:15:00,60.19,60.24,60.04,60.06,26734.0,51.0459,51.0883,50.9187,50.9357,26734.0
2020-06-24 14:20:00,60.07,60.12,60.02,60.08,20743.0,50.9442,50.9866,50.9018,50.9527,20743.0
2020-06-24 14:25:00,60.07,60.11,60.04,60.08,27220.0,50.9442,50.9781,50.9187,50.9527,27220.0
2020-06-24 14:30:00,60.07,60.22,60.04,60.19,28809.0,50.9442,51.0714,50.9187,51.0459,28809.0
2020-06-24 14:35:00,60.17,60.18,60.11,60.18,24672.0,51.029,51.0375,50.9781,51.0375,24672.0
2020-06-24 14:40:00,60.19,60.22,60.13,60.15,23038.0,51.0459,51.0714,50.9951,51.012,23038.0
2020-06-24 14:45:00,60.15,60.25,60.15,60.22,34620.0,51.012,51.0968,51.012,51.0714,34620.0
2020-06-24 14:50:00,60.21,60.25,60.1,60.12,26311.0,51.0629,51.0968,50.9696,50.9866,26311.0
2020-06-24 14:55:00,60.13,60.21,60.1,60.15,27432.0,50.9951,51.0629,50.9696,51.012,27432.0
2020-06-24 15:00:00,60.15,60.27,60.1,60.16,29560.0,51.012,51.1138,50.9696,51.0205,29560.0
2020-06-24 15:05:00,60.15,60.15,59.97,59.99,40102.0,51.012,51.012,50.8594,50.8763,40102.0
2020-06-24 15:10:00,59.99,60.2,59.99,60.19,28390.0,50.8763,51.0544,50.8763,51.0459,28390.0
2020-06-24 15:15:00,60.19,60.29,60.1,60.26,37151.0,51.0459,51.1308,50.9696,51.1053,37151.0
2020-06-24 15:20:00,60.26,60.28,60.19,60.22,25377.0,51.1053,51.1223,51.0459,51.0714,25377.0
2020-06-24 15:25:00,60.21,60.29,60.21,60.24,34309.0,51.0629,51.1308,51.0629,51.0883,34309.0
2020-06-24 15:30:00,60.25,60.32,60.22,60.3,29555.0,51.0968,51.1562,51.0714,51.1392,29555.0
2020-06-24 15:35:00,60.29,60.35,60.17,60.25,33878.0,51.1308,51.1816,51.029,51.0968,33878.0
2020-06-24 15:40:00,60.24,60.45,60.23,60.44,42478.0,51.0883,51.2664,51.0799,51.258,42478.0
2020-06-24 15:45:00,60.44,60.49,60.38,60.38,43936.0,51.258,51.3004,51.2071,51.2071,43936.0
2020-06-24 15:50:00,60.37,60.39,60.21,60.23,78249.0,51.1986,51.2156,51.0629,51.0799,78249.0
2020-06-24 15:55:00,60.23,60.34,60.23,60.27,146818.0,51.0799,51.1732,51.0799,51.1138,146818.0
2020-06-25 09:30:00,60.29,60.55,60.13,60.29,58133.0,51.1308,51.3513,50.9951,51.1308,58133.0
2020-06-25 09:35:00,60.3,60.3,60.15,60.22,18232.0,51.1392,51.1392,51.012,51.0714,18232.0
2020-06-25 09:40:00,60.23,60.33,60.21,60.31,35895.0,51.0799,51.1647,51.0629,51.1477,35895.0
2020-06-25 09:45:00,60.31,60.32,60.02,60.03,65144.0,51.1477,51.1562,50.9018,50.9103,65144.0
2020-06-25 09:50:00,60.03,60.09,59.93,60.0,28865.0,50.9103,50.9611,50.8254,50.8848,28865.0
2020-06-25 09:55:00,60.01,60.09,59.95,60.08,66422.0,50.8933,50.9611,50.8424,50.9527,66422.0
2020-06-25 10:00:00,60.09,60.22,60.02,60.03,26474.0,50.9611,51.0714,50.9018,50.9103,26474.0
2020-06-25 10:05:00,60.05,60.12,59.96,60.02,26910.0,50.9272,50.9866,50.8509,50.9018,26910.0
2020-06-25 10:10:00,60.05,60.16,59.98,60.01,26117.0,50.9272,51.0205,50.8678,50.8933,26117.0
2020-06-25 10:15:00,60.0,60.01,59.72,59.73,34110.0,50.8848,50.8933,50.6473,50.6558,34110.0
2020-06-25 10:20:00,59.74,59.94,59.74,59.91,24153.0,50.6643,50.8339,50.6643,50.8085,24153.0
2020-06-25 10:25:00,59.91,60.0,59.84,59.95,33122.0,50.8085,50.8848,50.7491,50.8424,33122.0
2020-06-25 10:30:00,59.95,60.08,59.95,60.04,20123.0,50.8424,50.9527,50.8424,50.9187,20123.0
2020-06-25 10:35:00,60.04,60.21,60.04,60.15,25315.0,50.9187,51.0629,50.9187,51.012,25315.0
2020-06-25 10:40:00,60.13,60.24,60.13,60.23,19186.0,50.9951,51.0883,50.9951,51.0799,19186.0
2020-06-25 10:45:00,60.21,60.31,60.19,60.22,18337.0,51.0629,51.1477,51.0459,51.0714,18337.0
2020-06-25 10:50:00,60.22,60.25,60.15,60.22,15216.0,51.0714,51.0968,51.012,51.0714,15216.0
2020-06-25 10:55:00,60.22,60.28,60.19,60.24,17501.0,51.0714,51.1223,51.0459,51.0883,17501.0
2020-06-25 11:00:00,60.22,60.23,60.09,60.09,21836.0,51.0714,51.0799,50.9611,50.9611,21836.0
2020-06-25 11:05:00,60.06,60.06,60.01,60.04,19526.0,50.9357,50.9357,50.8933,50.9187,19526.0
2020-06-25 11:10:00,60.04,60.08,59.98,60.06,23065.0,50.9187,50.9527,50.8678,50.9357,23065.0
2020-06-25 11:15:00,60.08,60.1,60.01,60.07,20372.0,50.9527,50.9696,50.8933,50.9442,20372.0
2020-06-25 11:20:00,60.08,60.11,60.02,60.05,22609.0,50.9527,50.9781,50.9018,50.9272,22609.0
2020-06-25 11:25:00,60.06,60.07,59.97,60.05,20495.0,50.9357,50.9442,50.8594,50.9272,20495.0
2020-06-25 11:30:00,60.04,60.14,59.98,59.98,33022.0,50.9187,51.0035,50.8678,50.8678,33022.0
2020-06-25 11:35:00,59.98,60.03,59.97,60.0,17377.0,50.8678,50.9103,50.8594,50.8848,17377.0
2020-06-25 11:40:00,60.0,60.0,59.9,59.96,35066.0,50.8848,50.8848,50.8,50.8509,35066.0
2020-06-25 11:45:00,59.95,59.99,59.89,59.92,20914.0,50.8424,50.8763,50.7915,50.817,20914.0
2020-06-25 11:50:00,59.92,59.96,59.89,59.94,12740.0,50.817,50.8509,50.7915,50.8339,12740.0
2020-06-25 11:55:00,59.95,59.95,59.88,59.94,42471.0,50.8424,50.8424,50.783,50.8339,42471.0
2020-06-25 12:00:00,59.95,60.06,59.95,60.01,13286.0,50.8424,50.9357,50.8424,50.8933,13286.0
2020-06-25 12:05:00,60.01,60.08,59.97,59.99,12115.0,50.8933,50.9527,50.8594,50.8763,12115.0
2020-06-25 12:10:00,59.99,60.01,59.95,59.96,12385.0,50.8763,50.8933,50.8424,50.8509,12385.0
2020-06-25 12:15:00,59.98,60.11,59.98,60.07,13635.0,50.8678,50.9781,50.8678,50.9442,13635.0
2020-06-25 12:20:00,60.07,60.12,60.06,60.08,14519.0,50.9442,50.9866,50.9357,50.9527,14519.0
2020-06-25 12:25:00,60.08,60.08,60.02,60.04,10920.0,50.9527,50.9527,50.9018,50.9187,10920.0
2020-06-25 12:30:00,60.04,60.05,59.94,60.01,23772.0,50.9187,50.9272,50.8339,50.8933,23772.0
2020-06-25 12:35:00,60.01,60.03,59.97,60.0,14019.0,50.8933,50.9103,50.8594,50.8848,14019.0
2020-06-25 12:40:00,59.99,60.08,59.98,60.0,19788.0,50.8763,50.9527,50.8678,50.8848,19788.0
2020-06-25 12:45:00,59.99,60.04,59.94,59.99,23953.0,50.8763,50.9187,50.8339,50.8763,23953.0
2020-06-25 12:50:00,59.99,60.0,59.95,59.98,7528.0,50.8763,50.8848,50.8424,50.8678,7528.0
2020-06-25 12:55:00,59.98,60.0,59.88,59.89,13209.0,50.8678,50.8848,50.783,50.7915,13209.0
2020-06-25 13:00:00,59.89,59.9,59.84,59.9,20094.0,50.7915,50.8,50.7491,50.8,20094.0
2020-06-25 13:05:00,59.89,59.94,59.85,59.86,35958.0,50.7915,50.8339,50.7576,50.7661,35958.0
2020-06-25 13:10:00,59.86,59.87,59.78,59.8,26847.0,50.7661,50.7746,50.6982,50.7152,26847.0
2020-06-25 13:15:00,59.8,59.85,59.8,59.82,19070.0,50.7152,50.7576,50.7152,50.7322,19070.0
2020-06-25 13:20:00,59.82,59.98,59.81,59.95,23411.0,50.7322,50.8678,50.7237,50.8424,23411.0
2020-06-25 13:25:00,59.95,59.96,59.87,59.91,23413.0,50.8424,50.8509,50.7746,50.8085,23413.0
2020-06-25 13:30:00,59.9,59.9,59.78,59.83,14883.0,50.8,50.8,50.6982,50.7406,14883.0
2020-06-25 13:35:00,59.84,59.94,59.83,59.93,11751.0,50.7491,50.8339,50.7406,50.8254,11751.0
2020-06-25 13:40:00,59.91,59.94,59.87,59.87,61038.0,50.8085,50.8339,50.7746,50.7746,61038.0
2020-06-25 13:45:00,59.88,59.92,59.87,59.9,24162.0,50.783,50.817,50.7746,50.8,24162.0
2020-06-25 13:50:00,59.9,59.96,59.88,59.93,13189.0,50.8,50.8509,50.783,50.8254,13189.0
2020-06-25 13:55:00,59.92,60.0,59.91,60.0,17106.0,50.817,50.8848,50.8085,50.8848,17106.0
2020-06-25 14:00:00,60.01,60.06,59.97,60.03,87604.0,50.8933,50.9357,50.8594,50.9103,87604.0
2020-06-25 14:05:00,60.03,60.15,60.03,60.1,18315.0,50.9103,51.012,50.9103,50.9696,18315.0
2020-06-25 14:10:00,60.1,60.16,60.09,60.15,26495.0,50.9696,51.0205,50.9611,51.012,26495.0
2020-06-25 14:15:00,60.16,60.18,60.12,60.16,37081.0,51.0205,51.0375,50.9866,51.0205,37081.0
2020-06-25 14:20:00,60.16,60.17,60.08,60.12,20783.0,51.0205,51.029,50.9527,50.9866,20783.0
2020-06-25 14:25:00,60.13,60.23,60.12,60.2,19131.0,50.9951,51.0799,50.9866,51.0544,19131.0
2020-06-25 14:30:00,60.19,60.19,60.1,60.15,17456.0,51.0459,51.0459,50.9696,51.012,17456.0
2020-06-25 14:35:00,60.16,60.18,60.12,60.15,21917.0,51.0205,51.0375,50.9866,51.012,21917.0
2020-06-25 14:40:00,60.14,60.17,60.11,60.13,16577.0,51.0035,51.029,50.9781,50.9951,16577.0
2020-06-25 14:45:00,60.13,60.21,60.12,60.2,19044.0,50.9951,51.0629,50.9866,51.0544,19044.0
2020-06-25 14:50:00,60.21,60.28,60.2,60.24,24983.0,51.0629,51.1223,51.0544,51.0883,24983.0
2020-06-25 14:55:00,60.23,60.27,60.21,60.21,27572.0,51.0799,51.1138,51.0629,51.0629,27572.0
2020-06-25 15:00:00,60.21,60.28,60.18,60.27,25051.0,51.0629,51.1223,51.0375,51.1138,25051.0
2020-06-25 15:05:00,60.27,60.42,60.26,60.39,42918.0,51.1138,51.241,51.1053,51.2156,42918.0
2020-06-25 15:10:00,60.4,60.41,60.3,60.32,21928.0,51.224,51.2325,51.1392,51.1562,21928.0
2020-06-25 15:15:00,60.33,60.42,60.32,60.37,24489.0,51.1647,51.241,51.1562,51.1986,24489.0
2020-06-25 15:20:00,60.37,60.4,60.3,60.3,22074.0,51.1986,51.224,51.1392,51.1392,22074.0
2020-06-25 15:25:00,60.3,60.36,60.27,60.3,29301.0,51.1392,51.1901,51.1138,51.1392,29301.0
2020-06-25 15:30:00,60.29,60.39,60.27,60.34,25109.0,51.1308,51.2156,51.1138,51.1732,25109.0
2020-06-25 15:35:00,60.33,60.34,60.24,60.25,37537.0,51.1647,51.1732,51.0883,51.0968,37537.0
2020-06-25 15:40:00,60.24,60.25,60.17,60.24,47615.0,51.0883,51.0968,51.029,51.0883,47615.0
2020-06-25 15:45:00,60.23,60.29,60.18,60.22,61210.0,51.0799,51.1308,51.0375,51.0714,61210.0
2020-06-25 15:50:00,60.22,60.34,60.19,60.34,98989.0,51.0714,51.1732,51.0459,51.1732,98989.0
2020-06-25 15:55:00,60.34,60.37,60.24,60.32,159998.0,51.1732,51.1986,51.0883,51.1562,159998.0
2020-06-26 09:30:00,60.58,60.94,60.42,60.86,64838.0,51.3767,51.682,51.241,51.6142,64838.0
2020-06-26 09:35:00,60.88,60.97,60.79,60.95,59612.0,51.6311,51.7074,51.5548,51.6905,59612.0
2020-06-26 09:40:00,60.95,61.03,60.81,60.82,45218.0,51.6905,51.7583,51.5718,51.5802,45218.0
2020-06-26 09:45:00,60.82,60.97,60.8,60.94,38362.0,51.5802,51.7074,51.5633,51.682,38362.0
2020-06-26 09:50:00,60.93,61.06,60.91,60.99,48962.0,51.6735,51.7838,51.6566,51.7244,48962.0
2020-06-26 09:55:00,60.99,61.05,60.81,60.83,55649.0,51.7244,51.7753,51.5718,51.5887,55649.0
2020-06-26 10:00:00,60.81,60.89,60.72,60.8,25444.0,51.5718,51.6396,51.4954,51.5633,25444.0
2020-06-26 10:05:00,60.81,60.98,60.81,60.83,32576.0,51.5718,51.7159,51.5718,51.5887,32576.0
2020-06-26 10:10:00,60.81,60.83,60.7,60.73,20513.0,51.5718,51.5887,51.4785,51.5039,20513.0
2020-06-26 10:15:00,60.74,60.74,60.61,60.74,21979.0,51.5124,51.5124,51.4021,51.5124,21979.0
2020-06-26 10:20:00,60.74,60.78,60.65,60.77,19340.0,51.5124,51.5463,51.4361,51.5378,19340.0
2020-06-26 10:25:00,60.77,60.79,60.53,60.58,12445.0,51.5378,51.5548,51.3343,51.3767,12445.0
2020-06-26 10:30:00,60.56,60.58,60.32,60.34,17684.0,51.3597,51.3767,51.1562,51.1732,17684.0
2020-06-26 10:35:00,60.33,60.44,60.32,60.34,23303.0,51.1647,51.258,51.1562,51.1732,23303.0
2020-06-26 10:40:00,60.32,60.38,60.26,60.29,18426.0,51.1562,51.2071,51.1053,51.1308,18426.0
2020-06-26 10:45:00,60.29,60.31,60.16,60.17,13981.0,51.1308,51.1477,51.0205,51.029,13981.0
2020-06-26 10:50:00,60.18,60.21,60.06,60.1,21646.0,51.0375,51.0629,50.9357,50.9696,21646.0
2020-06-26 10:55:00,60.07,60.19,60.04,60.09,18457.0,50.9442,51.0459,50.9187,50.9611,18457.0
2020-06-26 11:00:00,60.1,60.3,60.09,60.21,17436.0,50.9696,51.1392,50.9611,51.0629,17436.0
2020-06-26 11:05:00,60.22,60.32,60.17,60.27,18081.0,51.0714,51.1562,51.029,51.1138,18081.0
2020-06-26 11:10:00,60.26,60.31,60.2,60.21,33600.0,51.1053,51.1477,51.0544,51.0629,33600.0
2020-06-26 11:15:00,60.18,60.18,60.02,60.05,47273.0,51.0375,51.0375,50.9018,50.9272,47273.0
2020-06-26 11:20:00,60.06,60.07,59.98,60.05,19929.0,50.9357,50.9442,50.8678,50.9272,19929.0
2020-06-26 11:25:00,60.05,60.08,59.98,60.01,21736.0,50.9272,50.9527,50.8678,50.8933,21736.0
2020-06-26 11:30:00,60.01,60.02,59.9,59.93,17143.0,50.8933,50.9018,50.8,50.8254,17143.0
2020-06-26 11:35:00,59.94,60.03,59.93,60.02,32240.0,50.8339,50.9103,50.8254,50.9018,32240.0
2020-06-26 11:40:00,60.01,60.02,59.91,59.98,18373.0,50.8933,50.9018,50.8085,50.8678,18373.0
2020-06-26 11:45:00,59.99,60.02,59.95,60.02,15103.0,50.8763,50.9018,50.8424,50.9018,15103.0
2020-06-26 11:50:00,60.02,60.07,59.93,59.93,35435.0,50.9018,50.9442,50.8254,50.8254,35435.0
2020-06-26 11:55:00,59.94,60.02,59.92,59.98,17773.0,50.8339,50.9018,50.817,50.8678,17773.0
2020-06-26 12:00:00,59.98,59.98,59.9,59.9,17262.0,50.8678,50.8678,50.8,50.8,17262.0
2020-06-26 12:05:00,59.9,59.9,59.78,59.8,14998.0,50.8,50.8,50.6982,50.7152,14998.0
2020-06-26 12:10:00,59.81,59.84,59.78,59.82,12635.0,50.7237,50.7491,50.6982,50.7322,12635.0
2020-06-26 12:15:00,59.81,59.82,59.67,59.67,25646.0,50.7237,50.7322,50.6049,50.6049,25646.0
2020-06-26 12:20:00,59.67,59.69,59.57,59.68,29546.0,50.6049,50.6219,50.5201,50.6134,29546.0
2020-06-26 12:25:00,59.67,59.8,59.65,59.78,18093.0,50.6049,50.7152,50.588,50.6982,18093.0
2020-06-26 12:30:00,59.78,59.78,59.65,59.67,19480.0,50.6982,50.6982,50.588,50.6049,19480.0
2020-06-26 12:35:00,59.67,59.7,59.61,59.69,15574.0,50.6049,50.6304,50.5541,50.6219,15574.0
2020-06-26 12:40:00,59.66,59.66,59.57,59.6,16555.0,50.5965,50.5965,50.5201,50.5456,16555.0
2020-06-26 12:45:00,59.59,59.67,59.53,59.63,27544.0,50.5371,50.6049,50.4862,50.571,27544.0
2020-06-26 12:50:00,59.63,59.66,59.56,59.62,15144.0,50.571,50.5965,50.5117,50.5625,15144.0
2020-06-26 12:55:00,59.6,59.69,59.6,59.69,12034.0,50.5456,50.6219,50.5456,50.6219,12034.0
2020-06-26 13:00:00,59.69,59.74,59.64,59.67,14646.0,50.6219,50.6643,50.5795,50.6049,14646.0
2020-06-26 13:05:00,59.66,59.73,59.65,59.68,12782.0,50.5965,50.6558,50.588,50.6134,12782.0
2020-06-26 13:10:00,59.68,59.7,59.59,59.6,14927.0,50.6134,50.6304,50.5371,50.5456,14927.0
2020-06-26 13:15:00,59.6,59.68,59.6,59.66,19977.0,50.5456,50.6134,50.5456,50.5965,19977.0
2020-06-26 13:20:00,59.66,59.69,59.62,59.66,22239.0,50.5965,50.6219,50.5625,50.5965,22239.0
2020-06-26 13:25:00,59.65,59.75,59.61,59.73,17754.0,50.588,50.6728,50.5541,50.6558,17754.0
2020-06-26 13:30:00,59.73,59.93,59.7,59.93,78606.0,50.6558,50.8254,50.6304,50.8254,78606.0
2020-06-26 13:35:00,59.93,59.94,59.83,59.86,23317.0,50.8254,50.8339,50.7406,50.7661,23317.0
2020-06-26 13:40:00,59.86,59.88,59.78,59.83,21011.0,50.7661,50.783,50.6982,50.7406,21011.0
2020-06-26 13:45:00,59.84,59.88,59.82,59.86,12736.0,50.7491,50.783,50.7322,50.7661,12736.0
2020-06-26 13:50:00,59.86,59.87,59.83,59.86,16196.0,50.7661,50.7746,50.7406,50.7661,16196.0
2020-06-26 13:55:00,59.86,59.95,59.81,59.95,22018.0,50.7661,50.8424,50.7237,50.8424,22018.0
2020-06-26 14:00:00,59.94,59.95,59.87,59.91,23376.0,50.8339,50.8424,50.7746,50.8085,23376.0
2020-06-26 14:05:00,59.9,59.9,59.82,59.85,13510.0,50.8,50.8,50.7322,50.7576,13510.0
2020-06-26 14:10:00,59.86,59.89,59.8,59.8,13699.0,50.7661,50.7915,50.7152,50.7152,13699.0
2020-06-26 14:15:00,59.8,59.81,59.73,59.73,20584.0,50.7152,50.7237,50.6558,50.6558,20584.0
2020-06-26 14:20:00,59.72,59.72,59.68,59.69,14587.0,50.6473,50.6473,50.6134,50.6219,14587.0
2020-06-26 14:25:00,59.7,59.7,59.57,59.6,17816.0,50.6304,50.6304,50.5201,50.5456,17816.0
2020-06-26 14:30:00,59.61,59.68,59.57,59.65,16924.0,50.5541,50.6134,50.5201,50.588,16924.0
2020-06-26 14:35:00,59.65,59.66,59.58,59.61,22528.0,50.588,50.5965,50.5286,50.5541,22528.0
2020-06-26 14:40:00,59.6,59.66,59.55,59.56,20167.0,50.5456,50.5965,50.5032,50.5117,20167.0
2020-06-26 14:45:00,59.54,59.56,59.43,59.46,40520.0,50.4947,50.5117,50.4014,50.4268,40520.0
2020-06-26 14:50:00,59.46,59.54,59.46,59.52,22031.0,50.4268,50.4947,50.4268,50.4777,22031.0
2020-06-26 14:55:00,59.5,59.51,59.39,59.42,18988.0,50.4608,50.4692,50.3675,50.3929,18988.0
2020-06-26 15:00:00,59.42,59.48,59.41,59.44,23179.0,50.3929,50.4438,50.3844,50.4099,23179.0
2020-06-26 15:05:00,59.44,59.46,59.37,59.4,21800.0,50.4099,50.4268,50.3505,50.376,21800.0
2020-06-26 15:10:00,59.4,59.43,59.34,59.42,25002.0,50.376,50.4014,50.3251,50.3929,25002.0
2020-06-26 15:15:00,59.41,59.43,59.29,59.3,39889.0,50.3844,50.4014,50.2827,50.2912,39889.0
2020-06-26 15:20:00,59.3,59.32,59.22,59.24,59296.0,50.2912,50.3081,50.2233,50.2403,59296.0
2020-06-26 15:25:00,59.21,59.35,59.17,59.31,30314.0,50.2148,50.3336,50.1809,50.2996,30314.0
2020-06-26 15:30:00,59.3,59.32,59.19,59.23,47310.0,50.2912,50.3081,50.1979,50.2318,47310.0
2020-06-26 15:35:00,59.22,59.23,59.15,59.22,61354.0,50.2233,50.2318,50.1639,50.2233,61354.0
2020-06-26 15:40:00,59.21,59.38,59.17,59.38,90727.0,50.2148,50.359,50.1809,50.359,90727.0
2020-06-26 15:45:00,59.38,59.48,59.28,59.31,103972.0,50.359,50.4438,50.2742,50.2996,103972.0
2020-06-26 15:50:00,59.3,59.37,59.17,59.34,105809.0,50.2912,50.3505,50.1809,50.3251,105809.0
2020-06-26 15:55:00,59.35,59.45,59.16,59.21,474753.0,50.3336,50.4184,50.1724,50.2148,474753.0
2020-06-29 09:30:00,59.68,59.81,59.64,59.77,89551.0,50.6134,50.7237,50.5795,50.6897,89551.0
2020-06-29 09:35:00,59.75,60.13,59.72,60.07,109597.0,50.6728,50.9951,50.6473,50.9442,109597.0
2020-06-29 09:40:00,60.06,60.23,59.91,60.04,50757.0,50.9357,51.0799,50.8085,50.9187,50757.0
2020-06-29 09:45:00,60.05,60.43,60.03,60.38,48281.0,50.9272,51.2495,50.9103,51.2071,48281.0
2020-06-29 09:50:00,60.36,60.65,60.25,60.6,48212.0,51.1901,51.4361,51.0968,51.3937,48212.0
2020-06-29 09:55:00,60.59,60.69,60.58,60.66,37745.0,51.3852,51.47,51.3767,51.4445,37745.0
2020-06-29 10:00:00,60.67,60.77,60.44,60.49,46209.0,51.453,51.5378,51.258,51.3004,46209.0
2020-06-29 10:05:00,60.5,60.59,60.43,60.44,27103.0,51.3088,51.3852,51.2495,51.258,27103.0
2020-06-29 10:10:00,60.42,60.65,60.38,60.65,35674.0,51.241,51.4361,51.2071,51.4361,35674.0
2020-06-29 10:15:00,60.65,60.72,60.62,60.7,27650.0,51.4361,51.4954,51.4106,51.4785,27650.0
2020-06-29 10:20:00,60.71,60.81,60.67,60.78,27452.0,51.4869,51.5718,51.453,51.5463,27452.0
2020-06-29 10:25:00,60.79,60.87,60.59,60.59,26309.0,51.5548,51.6226,51.3852,51.3852,26309.0
2020-06-29 10:30:00,60.59,60.71,60.54,60.6,24869.0,51.3852,51.4869,51.3428,51.3937,24869.0
2020-06-29 10:35:00,60.61,60.71,60.51,60.61,30849.0,51.4021,51.4869,51.3173,51.4021,30849.0
2020-06-29 10:40:00,60.6,60.71,60.56,60.65,18197.0,51.3937,51.4869,51.3597,51.4361,18197.0
2020-06-29 10:45:00,60.66,60.75,60.61,60.63,15779.0,51.4445,51.5209,51.4021,51.4191,15779.0
2020-06-29 10:50:00,60.62,60.69,60.58,60.63,27717.0,51.4106,51.47,51.3767,51.4191,27717.0
2020-06-29 10:55:00,60.63,60.63,60.51,60.54,16818.0,51.4191,51.4191,51.3173,51.3428,16818.0
2020-06-29 11:00:00,60.55,60.6,60.52,60.57,17690.0,51.3513,51.3937,51.3258,51.3682,17690.0
2020-06-29 11:05:00,60.57,60.79,60.57,60.79,22540.0,51.3682,51.5548,51.3682,51.5548,22540.0
2020-06-29 11:10:00,60.78,60.9,60.78,60.82,17664.0,51.5463,51.6481,51.5463,51.5802,17664.0
2020-06-29 11:15:00,60.83,60.97,60.8,60.92,23608.0,51.5887,51.7074,51.5633,51.665,23608.0
2020-06-29 11:20:00,60.9,61.04,60.9,60.96,26707.0,51.6481,51.7668,51.6481,51.699,26707.0
2020-06-29 11:25:00,60.96,61.02,60.94,60.94,15479.0,51.699,51.7498,51.682,51.682,15479.0
2020-06-29 11:30:00,60.95,60.98,60.83,60.85,19183.0,51.6905,51.7159,51.5887,51.6057,19183.0
2020-06-29 11:35:00,60.83,60.9,60.77,60.83,15876.0,51.5887,51.6481,51.5378,51.5887,15876.0
2020-06-29 11:40:00,60.84,60.92,60.81,60.81,15952.0,51.5972,51.665,51.5718,51.5718,15952.0
2020-06-29 11:45:00,60.81,60.84,60.74,60.83,25040.0,51.5718,51.5972,51.5124,51.5887,25040.0
2020-06-29 11:50:00,60.82,60.82,60.73,60.75,19510.0,51.5802,51.5802,51.5039,51.5209,19510.0
2020-06-29 11:55:00,60.75,60.78,60.58,60.59,24285.0,51.5209,51.5463,51.3767,51.3852,24285.0
2020-06-29 12:00:00,60.6,60.75,60.6,60.71,23327.0,51.3937,51.5209,51.3937,51.4869,23327.0
2020-06-29 12:05:00,60.71,60.72,60.62,60.66,35165.0,51.4869,51.4954,51.4106,51.4445,35165.0
2020-06-29 12:10:00,60.67,60.74,60.65,60.74,16299.0,51.453,51.5124,51.4361,51.5124,16299.0
2020-06-29 12:15:00,60.74,60.75,60.6,60.65,32186.0,51.5124,51.5209,51.3937,51.4361,32186.0
2020-06-29 12:20:00,60.65,60.69,60.6,60.6,20998.0,51.4361,51.47,51.3937,51.3937,20998.0
2020-06-29 12:25:00,60.61,60.61,60.47,60.47,25322.0,51.4021,51.4021,51.2834,51.2834,25322.0
2020-06-29 12:30:00,60.48,60.48,60.43,60.45,21821.0,51.2919,51.2919,51.2495,51.2664,21821.0
2020-06-29 12:35:00,60.46,60.46,60.31,60.33,48578.0,51.2749,51.2749,51.1477,51.1647,48578.0
2020-06-29 12:40:00,60.32,60.37,60.28,60.35,10414.0,51.1562,51.1986,51.1223,51.1816,10414.0
2020-06-29 12:45:00,60.35,60.45,60.35,60.4,19124.0,51.1816,51.2664,51.1816,51.224,19124.0
2020-06-29 12:50:00,60.41,60.44,60.29,60.31,37477.0,51.2325,51.258,51.1308,51.1477,37477.0
2020-06-29 12:55:00,60.31,60.32,60.25,60.28,10822.0,51.1477,51.1562,51.0968,51.1223,10822.0
2020-06-29 13:00:00,60.29,60.39,60.29,60.31,75159.0,51.1308,51.2156,51.1308,51.1477,75159.0
2020-06-29 13:05:00,60.31,60.32,60.18,60.19,12395.0,51.1477,51.1562,51.0375,51.0459,12395.0
2020-06-29 13:10:00,60.19,60.26,60.18,60.25,13748.0,51.0459,51.1053,51.0375,51.0968,13748.0
2020-06-29 13:15:00,60.24,60.32,60.23,60.28,14806.0,51.0883,51.1562,51.0799,51.1223,14806.0
2020-06-29 13:20:00,60.28,60.29,60.24,60.24,19035.0,51.1223,51.1308,51.0883,51.0883,19035.0
2020-06-29 13:25:00,60.25,60.29,60.16,60.29,18598.0,51.0968,51.1308,51.0205,51.1308,18598.0
2020-06-29 13:30:00,60.3,60.44,60.29,60.41,47920.0,51.1392,51.258,51.1308,51.2325,47920.0
2020-06-29 13:35:00,60.41,60.52,60.37,60.5,62142.0,51.2325,51.3258,51.1986,51.3088,62142.0
2020-06-29 13:40:00,60.49,60.6,60.48,60.57,30597.0,51.3004,51.3937,51.2919,51.3682,30597.0
2020-06-29 13:45:00,60.58,60.86,60.56,60.86,284138.0,51.3767,51.6142,51.3597,51.6142,284138.0
2020-06-29 13:50:00,60.86,60.91,60.79,60.85,44080.0,51.6142,51.6566,51.5548,51.6057,44080.0
2020-06-29 13:55:00,60.86,60.89,60.79,60.82,22350.0,51.6142,51.6396,51.5548,51.5802,22350.0
2020-06-29 14:00:00,60.82,60.83,60.74,60.74,22377.0,51.5802,51.5887,51.5124,51.5124,22377.0
2020-06-29 14:05:00,60.73,60.73,60.55,60.56,16527.0,51.5039,51.5039,51.3513,51.3597,16527.0
2020-06-29 14:10:00,60.57,60.61,60.54,60.55,14117.0,51.3682,51.4021,51.3428,51.3513,14117.0
2020-06-29 14:15:00,60.55,60.62,60.55,60.57,12884.0,51.3513,51.4106,51.3513,51.3682,12884.0
2020-06-29 14:20:00,60.57,60.59,60.52,60.52,14828.0,51.3682,51.3852,51.3258,51.3258,14828.0
2020-06-29 14:25:00,60.53,60.59,60.46,60.58,22677.0,51.3343,51.3852,51.2749,51.3767,22677.0
2020-06-29 14:30:00,60.58,60.62,60.5,60.51,19672.0,51.3767,51.4106,51.3088,51.3173,19672.0
2020-06-29 14:35:00,60.52,60.54,60.49,60.5,14570.0,51.3258,51.3428,51.3004,51.3088,14570.0
2020-06-29 14:40:00,60.5,60.55,60.46,60.52,15994.0,51.3088,51.3513,51.2749,51.3258,15994.0
2020-06-29 14:45:00,60.51,60.52,60.44,60.46,16367.0,51.3173,51.3258,51.258,51.2749,16367.0
2020-06-29 14:50:00,60.47,60.52,60.46,60.52,19655.0,51.2834,51.3258,51.2749,51.3258,19655.0
2020-06-29 14:55:00,60.51,60.63,60.49,60.62,25111.0,51.3173,51.4191,51.3004,51.4106,25111.0
2020-06-29 15:00:00,60.62,60.62,60.51,60.52,24512.0,51.4106,51.4106,51.3173,51.3258,24512.0
2020-06-29 15:05:00,60.52,60.58,60.52,60.58,23091.0,51.3258,51.3767,51.3258,51.3767,23091.0
2020-06-29 15:10:00,60.58,60.62,60.52,60.52,33306.0,51.3767,51.4106,51.3258,51.3258,33306.0
2020-06-29 15:15:00,60.53,60.64,60.52,60.63,55146.0,51.3343,51.4276,51.3258,51.4191,55146.0
2020-06-29 15:20:00,60.62,60.64,60.48,60.5,29130.0,51.4106,51.4276,51.2919,51.3088,29130.0
2020-06-29 15:25:00,60.5,60.59,60.5,60.52,29025.0,51.3088,51.3852,51.3088,51.3258,29025.0
2020-06-29 15:30:00,60.52,60.61,60.5,60.57,48276.0,51.3258,51.4021,51.3088,51.3682,48276.0
2020-06-29 15:35:00,60.58,60.61,60.48,60.51,43967.0,51.3767,51.4021,51.2919,51.3173,43967.0
2020-06-29 15:40:00,60.51,60.53,60.5,60.52,50414.0,51.3173,51.3343,51.3088,51.3258,50414.0
2020-06-29 15:45:00,60.52,60.57,60.43,60.47,93130.0,51.3258,51.3682,51.2495,51.2834,93130.0
2020-06-29 15:50:00,60.47,60.51,60.35,60.51,98889.0,51.2834,51.3173,51.1816,51.3173,98889.0
2020-06-29 15:55:00,60.51,60.74,60.47,60.74,235522.0,51.3173,51.5124,51.2834,51.5124,235522.0
2020-06-30 09:30:00,61.27,61.33,60.98,60.99,153230.0,51.9619,52.0128,51.7159,51.7244,153230.0
2020-06-30 09:35:00,60.98,61.03,60.58,60.65,49641.0,51.7159,51.7583,51.3767,51.4361,49641.0
2020-06-30 09:40:00,60.64,60.84,60.53,60.57,36634.0,51.4276,51.5972,51.3343,51.3682,36634.0
2020-06-30 09:45:00,60.54,60.59,60.29,60.49,51926.0,51.3428,51.3852,51.1308,51.3004,51926.0
2020-06-30 09:50:00,60.51,60.6,60.39,60.46,55131.0,51.3173,51.3937,51.2156,51.2749,55131.0
2020-06-30 09:55:00,60.47,60.53,60.24,60.28,77050.0,51.2834,51.3343,51.0883,51.1223,77050.0
2020-06-30 10:00:00,60.3,60.58,60.3,60.56,100699.0,51.1392,51.3767,51.1392,51.3597,100699.0
2020-06-30 10:05:00,60.58,60.74,60.57,60.72,46850.0,51.3767,51.5124,51.3682,51.4954,46850.0
2020-06-30 10:10:00,60.74,60.77,60.6,60.66,47644.0,51.5124,51.5378,51.3937,51.4445,47644.0
2020-06-30 10:15:00,60.67,60.84,60.65,60.84,31438.0,51.453,51.5972,51.4361,51.5972,31438.0
2020-06-30 10:20:00,60.85,60.98,60.85,60.89,55923.0,51.6057,51.7159,51.6057,51.6396,55923.0
2020-06-30 10:25:00,60.88,60.89,60.76,60.84,21110.0,51.6311,51.6396,51.5293,51.5972,21110.0
2020-06-30 10:30:00,60.84,61.02,60.83,60.96,34463.0,51.5972,51.7498,51.5887,51.699,34463.0
2020-06-30 10:35:00,60.97,61.12,60.96,61.06,38401.0,51.7074,51.8347,51.699,51.7838,38401.0
2020-06-30 10:40:00,61.07,61.13,61.03,61.04,32572.0,51.7923,51.8431,51.7583,51.7668,32572.0
2020-06-30 10:45:00,61.04,61.06,60.95,60.96,26477.0,51.7668,51.7838,51.6905,51.699,26477.0
2020-06-30 10:50:00,60.97,61.17,60.95,61.06,42272.0,51.7074,51.8771,51.6905,51.7838,42272.0
2020-06-30 10:55:00,61.05,61.05,60.91,61.0,36212.0,51.7753,51.7753,51.6566,51.7329,36212.0
2020-06-30 11:00:00,61.0,61.09,60.96,61.08,36611.0,51.7329,51.8092,51.699,51.8007,36611.0
2020-06-30 11:05:00,61.08,61.1,60.96,60.99,32467.0,51.8007,51.8177,51.699,51.7244,32467.0
2020-06-30 11:10:00,60.99,61.09,60.94,61.08,31350.0,51.7244,51.8092,51.682,51.8007,31350.0
2020-06-30 11:15:00,61.09,61.09,61.0,61.07,57793.0,51.8092,51.8092,51.7329,51.7923,57793.0
2020-06-30 11:20:00,61.08,61.13,61.02,61.13,39674.0,51.8007,51.8431,51.7498,51.8431,39674.0
2020-06-30 11:25:00,61.13,61.14,60.96,60.99,50893.0,51.8431,51.8516,51.699,51.7244,50893.0
2020-06-30 11:30:00,60.99,61.01,60.89,60.98,38248.0,51.7244,51.7414,51.6396,51.7159,38248.0
2020-06-30 11:35:00,60.99,61.02,60.86,60.9,36756.0,51.7244,51.7498,51.6142,51.6481,36756.0
2020-06-30 11:40:00,60.9,61.01,60.9,60.96,44407.0,51.6481,51.7414,51.6481,51.699,44407.0
2020-06-30 11:45:00,60.96,61.0,60.94,60.95,16522.0,51.699,51.7329,51.682,51.6905,16522.0
2020-06-30 11:50:00,60.95,60.96,60.89,60.94,22350.0,51.6905,51.699,51.6396,51.682,22350.0
2020-06-30 11:55:00,60.94,60.95,60.85,60.91,21683.0,51.682,51.6905,51.6057,51.6566,21683.0
2020-06-30 12:00:00,60.92,60.94,60.88,60.89,25315.0,51.665,51.682,51.6311,51.6396,25315.0
2020-06-30 12:05:00,60.89,60.93,60.86,60.92,25154.0,51.6396,51.6735,51.6142,51.665,25154.0
2020-06-30 12:10:00,60.91,61.07,60.91,61.05,59323.0,51.6566,51.7923,51.6566,51.7753,59323.0
2020-06-30 12:15:00,61.06,61.11,61.04,61.11,44880.0,51.7838,51.8262,51.7668,51.8262,44880.0
2020-06-30 12:20:00,61.11,61.2,61.09,61.17,30394.0,51.8262,51.9025,51.8092,51.8771,30394.0
2020-06-30 12:25:00,61.18,61.27,61.15,61.23,36674.0,51.8855,51.9619,51.8601,51.9279,36674.0
2020-06-30 12:30:00,61.22,61.34,61.22,61.31,67905.0,51.9195,52.0212,51.9195,51.9958,67905.0
2020-06-30 12:35:00,61.31,61.44,61.3,61.41,38278.0,51.9958,52.106,51.9873,52.0806,38278.0
2020-06-30 12:40:00,61.41,61.42,61.3,61.37,37580.0,52.0806,52.0891,51.9873,52.0467,37580.0
2020-06-30 12:45:00,61.36,61.39,61.32,61.37,31585.0,52.0382,52.0636,52.0043,52.0467,31585.0
2020-06-30 12:50:00,61.37,61.39,61.29,61.3,42726.0,52.0467,52.0636,51.9788,51.9873,42726.0
2020-06-30 12:55:00,61.29,61.35,61.25,61.25,21813.0,51.9788,52.0297,51.9449,51.9449,21813.0
2020-06-30 13:00:00,61.24,61.31,61.14,61.16,20973.0,51.9364,51.9958,51.8516,51.8686,20973.0
2020-06-30 13:05:00,61.17,61.2,61.1,61.13,21788.0,51.8771,51.9025,51.8177,51.8431,21788.0
2020-06-30 13:10:00,61.13,61.21,61.11,61.19,29143.0,51.8431,51.911,51.8262,51.894,29143.0
2020-06-30 13:15:00,61.2,61.35,61.15,61.34,39796.0,51.9025,52.0297,51.8601,52.0212,39796.0
2020-06-30 13:20:00,61.33,61.35,61.25,61.35,35965.0,52.0128,52.0297,51.9449,52.0297,35965.0
2020-06-30 13:25:00,61.35,61.36,61.22,61.3,35812.0,52.0297,52.0382,51.9195,51.9873,35812.0
2020-06-30 13:30:00,61.3,61.32,61.24,61.25,30675.0,51.9873,52.0043,51.9364,51.9449,30675.0
2020-06-30 13:35:00,61.24,61.24,61.11,61.16,33103.0,51.9364,51.9364,51.8262,51.8686,33103.0
2020-06-30 13:40:00,61.16,61.26,61.14,61.23,36539.0,51.8686,51.9534,51.8516,51.9279,36539.0
2020-06-30 13:45:00,61.23,61.3,61.22,61.27,27712.0,51.9279,51.9873,51.9195,51.9619,27712.0
2020-06-30 13:50:00,61.27,61.27,61.2,61.22,27740.0,51.9619,51.9619,51.9025,51.9195,27740.0
2020-06-30 13:55:00,61.22,61.24,61.08,61.08,26707.0,51.9195,51.9364,51.8007,51.8007,26707.0
2020-06-30 14:00:00,61.08,61.12,61.02,61.11,35266.0,51.8007,51.8347,51.7498,51.8262,35266.0
2020-06-30 14:05:00,61.11,61.21,61.11,61.19,42223.0,51.8262,51.911,51.8262,51.894,42223.0
2020-06-30 14:10:00,61.19,61.19,61.08,61.11,34308.0,51.894,51.894,51.8007,51.8262,34308.0
2020-06-30 14:15:00,61.11,61.18,61.09,61.15,31239.0,51.8262,51.8855,51.8092,51.8601,31239.0
2020-06-30 14:20:00,61.16,61.19,61.1,61.13,28090.0,51.8686,51.894,51.8177,51.8431,28090.0
2020-06-30 14:25:00,61.14,61.2,61.13,61.19,34796.0,51.8516,51.9025,51.8431,51.894,34796.0
2020-06-30 14:30:00,61.19,61.26,61.13,61.26,39983.0,51.894,51.9534,51.8431,51.9534,39983.0
2020-06-30 14:35:00,61.26,61.28,61.2,61.24,27504.0,51.9534,51.9704,51.9025,51.9364,27504.0
2020-06-30 14:40:00,61.24,61.29,61.22,61.29,31930.0,51.9364,51.9788,51.9195,51.9788,31930.0
2020-06-30 14:45:00,61.29,61.29,61.17,61.18,22857.0,51.9788,51.9788,51.8771,51.8855,22857.0
2020-06-30 14:50:00,61.18,61.24,61.18,61.22,30857.0,51.8855,51.9364,51.8855,51.9195,30857.0
2020-06-30 14:55:00,61.21,61.22,61.15,61.16,36229.0,51.911,51.9195,51.8601,51.8686,36229.0
2020-06-30 15:00:00,61.16,61.18,61.07,61.1,32276.0,51.8686,51.8855,51.7923,51.8177,32276.0
2020-06-30 15:05:00,61.09,61.13,61.04,61.05,27702.0,51.8092,51.8431,51.7668,51.7753,27702.0
2020-06-30 15:10:00,61.05,61.06,61.0,61.01,43970.0,51.7753,51.7838,51.7329,51.7414,43970.0
2020-06-30 15:15:00,61.01,61.02,60.95,60.97,46012.0,51.7414,51.7498,51.6905,51.7074,46012.0
2020-06-30 15:20:00,60.98,61.09,60.96,61.06,55401.0,51.7159,51.8092,51.699,51.7838,55401.0
2020-06-30 15:25:00,61.06,61.17,61.05,61.14,50804.0,51.7838,51.8771,51.7753,51.8516,50804.0
2020-06-30 15:30:00,61.14,61.27,61.14,61.25,57931.0,51.8516,51.9619,51.8516,51.9449,57931.0
2020-06-30 15:35:00,61.25,61.31,61.24,61.3,51505.0,51.9449,51.9958,51.9364,51.9873,51505.0
2020-06-30 15:40:00,61.3,61.36,61.28,61.3,82783.0,51.9873,52.0382,51.9704,51.9873,82783.0
2020-06-30 15:45:00,61.3,61.33,61.21,61.26,90949.0,51.9873,52.0128,51.911,51.9534,90949.0
2020-06-30 15:50:00,61.26,61.62,61.25,61.61,192371.0,51.9534,52.2587,51.9449,52.2502,192371.0
2020-06-30 15:55:00,61.6,61.64,61.47,61.58,359884.0,52.2417,52.2757,52.1315,52.2248,359884.0
2020-07-01 09:30:00,60.48,60.75,59.75,59.79,440962.0,51.2919,51.5209,50.6728,50.7067,440962.0
2020-07-01 09:35:00,59.8,60.12,59.67,60.12,251508.0,50.7152,50.9866,50.6049,50.9866,251508.0
2020-07-01 09:40:00,60.12,60.96,60.11,60.95,292407.0,50.9866,51.699,50.9781,51.6905,292407.0
2020-07-01 09:45:00,60.95,61.1,60.65,60.89,276770.0,51.6905,51.8177,51.4361,51.6396,276770.0
2020-07-01 09:50:00,60.88,61.08,60.38,60.44,176775.0,51.6311,51.8007,51.2071,51.258,176775.0
2020-07-01 09:55:00,60.45,60.47,60.1,60.26,199042.0,51.2664,51.2834,50.9696,51.1053,199042.0
2020-07-01 10:00:00,60.27,60.74,60.27,60.58,79866.0,51.1138,51.5124,51.1138,51.3767,79866.0
2020-07-01 10:05:00,60.59,60.61,60.29,60.33,100630.0,51.3852,51.4021,51.1308,51.1647,100630.0
2020-07-01 10:10:00,60.33,60.44,60.21,60.36,190727.0,51.1647,51.258,51.0629,51.1901,190727.0
2020-07-01 10:15:00,60.36,60.45,60.27,60.38,89365.0,51.1901,51.2664,51.1138,51.2071,89365.0
2020-07-01 10:20:00,60.38,60.71,60.38,60.71,105583.0,51.2071,51.4869,51.2071,51.4869,105583.0
2020-07-01 10:25:00,60.71,60.84,60.71,60.73,52470.0,51.4869,51.5972,51.4869,51.5039,52470.0
2020-07-01 10:30:00,60.72,60.81,60.52,60.6,43224.0,51.4954,51.5718,51.3258,51.3937,43224.0
2020-07-01 10:35:00,60.6,60.64,60.53,60.53,37150.0,51.3937,51.4276,51.3343,51.3343,37150.0
2020-07-01 10:40:00,60.52,60.58,60.48,60.5,85798.0,51.3258,51.3767,51.2919,51.3088,85798.0
2020-07-01 10:45:00,60.5,60.6,60.49,60.5,211595.0,51.3088,51.3937,51.3004,51.3088,211595.0
2020-07-01 10:50:00,60.51,60.68,60.48,60.5,56211.0,51.3173,51.4615,51.2919,51.3088,56211.0
2020-07-01 10:55:00,60.5,60.57,60.49,60.5,52992.0,51.3088,51.3682,51.3004,51.3088,52992.0
2020-07-01 11:00:00,60.51,60.62,60.5,60.59,33262.0,51.3173,51.4106,51.3088,51.3852,33262.0
2020-07-01 11:05:00,60.59,60.61,60.5,60.53,22729.0,51.3852,51.4021,51.3088,51.3343,22729.0
2020-07-01 11:10:00,60.53,60.6,60.49,60.53,30702.0,51.3343,51.3937,51.3004,51.3343,30702.0
2020-07-01 11:15:00,60.54,60.69,60.5,60.54,35251.0,51.3428,51.47,51.3088,51.3428,35251.0
2020-07-01 11:20:00,60.53,60.56,60.34,60.35,49944.0,51.3343,51.3597,51.1732,51.1816,49944.0
2020-07-01 11:25:00,60.35,60.48,60.31,60.36,53656.0,51.1816,51.2919,51.1477,51.1901,53656.0
2020-07-01 11:30:00,60.37,60.45,60.33,60.41,62585.0,51.1986,51.2664,51.1647,51.2325,62585.0
2020-07-01 11:35:00,60.42,60.44,60.36,60.39,28735.0,51.241,51.258,51.1901,51.2156,28735.0
2020-07-01 11:40:00,60.39,60.49,60.35,60.38,38323.0,51.2156,51.3004,51.1816,51.2071,38323.0
2020-07-01 11:45:00,60.37,60.39,60.22,60.22,52004.0,51.1986,51.2156,51.0714,51.0714,52004.0
2020-07-01 11:50:00,60.23,60.26,60.12,60.23,84809.0,51.0799,51.1053,50.9866,51.0799,84809.0
2020-07-01 11:55:00,60.23,60.52,60.23,60.4,49046.0,51.0799,51.3258,51.0799,51.224,49046.0
2020-07-01 12:00:00,60.4,60.41,60.29,60.36,26432.0,51.224,51.2325,51.1308,51.1901,26432.0
2020-07-01 12:05:00,60.36,60.37,60.22,60.27,33795.0,51.1901,51.1986,51.0714,51.1138,33795.0
2020-07-01 12:10:00,60.27,60.27,60.14,60.2,43340.0,51.1138,51.1138,51.0035,51.0544,43340.0
2020-07-01 12:15:00,60.2,60.3,60.16,60.25,47108.0,51.0544,51.1392,51.0205,51.0968,47108.0
2020-07-01 12:20:00,60.26,60.3,60.2,60.28,25713.0,51.1053,51.1392,51.0544,51.1223,25713.0
2020-07-01 12:25:00,60.27,60.38,60.23,60.38,31621.0,51.1138,51.2071,51.0799,51.2071,31621.0
2020-07-01 12:30:00,60.39,60.47,60.37,60.47,36653.0,51.2156,51.2834,51.1986,51.2834,36653.0
2020-07-01 12:35:00,60.46,60.54,60.42,60.53,22705.0,51.2749,51.3428,51.241,51.3343,22705.0
2020-07-01 12:40:00,60.55,60.61,60.39,60.4,30433.0,51.3513,51.4021,51.2156,51.224,30433.0
2020-07-01 12:45:00,60.4,60.59,60.36,60.52,98750.0,51.224,51.3852,51.1901,51.3258,98750.0
2020-07-01 12:50:00,60.53,60.62,60.52,60.57,34983.0,51.3343,51.4106,51.3258,51.3682,34983.0
2020-07-01 12:55:00,60.57,60.66,60.54,60.56,41174.0,51.3682,51.4445,51.3428,51.3597,41174.0
2020-07-01 13:00:00,60.54,60.56,60.36,60.43,25377.0,51.3428,51.3597,51.1901,51.2495,25377.0
2020-07-01 13:05:00,60.42,60.49,60.37,60.49,35166.0,51.241,51.3004,51.1986,51.3004,35166.0
2020-07-01 13:10:00,60.49,60.51,60.42,60.51,35711.0,51.3004,51.3173,51.241,51.3173,35711.0
2020-07-01 13:15:00,60.51,60.62,60.48,60.62,21339.0,51.3173,51.4106,51.2919,51.4106,21339.0
2020-07-01 13:20:00,60.62,60.75,60.62,60.69,23407.0,51.4106,51.5209,51.4106,51.47,23407.0
2020-07-01 13:25:00,60.69,60.72,60.6,60.7,31247.0,51.47,51.4954,51.3937,51.4785,31247.0
2020-07-01 13:30:00,60.7,60.8,60.68,60.75,28137.0,51.4785,51.5633,51.4615,51.5209,28137.0
2020-07-01 13:35:00,60.74,60.78,60.68,60.69,25092.0,51.5124,51.5463,51.4615,51.47,25092.0
2020-07-01 13:40:00,60.68,60.69,60.53,60.58,28385.0,51.4615,51.47,51.3343,51.3767,28385.0
2020-07-01 13:45:00,60.58,60.66,60.54,60.66,22871.0,51.3767,51.4445,51.3428,51.4445,22871.0
2020-07-01 13:50:00,60.65,60.66,60.61,60.62,21197.0,51.4361,51.4445,51.4021,51.4106,21197.0
2020-07-01 13:55:00,60.62,60.65,60.58,60.59,22822.0,51.4106,51.4361,51.3767,51.3852,22822.0
2020-07-01 14:00:00,60.59,60.79,60.58,60.77,31896.0,51.3852,51.5548,51.3767,51.5378,31896.0
2020-07-01 14:05:00,60.78,60.82,60.77,60.78,36520.0,51.5463,51.5802,51.5378,51.5463,36520.0
2020-07-01 14:10:00,60.79,60.8,60.69,60.69,27783.0,51.5548,51.5633,51.47,51.47,27783.0
2020-07-01 14:15:00,60.69,60.73,60.61,60.67,23596.0,51.47,51.5039,51.4021,51.453,23596.0
2020-07-01 14:20:00,60.67,60.67,60.53,60.55,89853.0,51.453,51.453,51.3343,51.3513,89853.0
2020-07-01 14:25:00,60.57,60.57,60.44,60.45,30358.0,51.3682,51.3682,51.258,51.2664,30358.0
2020-07-01 14:30:00,60.45,60.5,60.43,60.48,36680.0,51.2664,51.3088,51.2495,51.2919,36680.0
2020-07-01 14:35:00,60.49,60.64,60.46,60.62,112908.0,51.3004,51.4276,51.2749,51.4106,112908.0
2020-07-01 14:40:00,60.62,60.71,60.57,60.6,24110.0,51.4106,51.4869,51.3682,51.3937,24110.0
2020-07-01 14:45:00,60.6,60.62,60.5,60.55,28885.0,51.3937,51.4106,51.3088,51.3513,28885.0
2020-07-01 14:50:00,60.55,60.56,60.5,60.54,24131.0,51.3513,51.3597,51.3088,51.3428,24131.0
2020-07-01 14:55:00,60.53,60.55,60.48,60.52,25384.0,51.3343,51.3513,51.2919,51.3258,25384.0
2020-07-01 15:00:00,60.52,60.52,60.38,60.47,43438.0,51.3258,51.3258,51.2071,51.2834,43438.0
2020-07-01 15:05:00,60.47,60.5,60.4,60.43,24953.0,51.2834,51.3088,51.224,51.2495,24953.0
2020-07-01 15:10:00,60.43,60.48,60.41,60.42,31294.0,51.2495,51.2919,51.2325,51.241,31294.0
2020-07-01 15:15:00,60.42,60.44,60.34,60.38,39968.0,51.241,51.258,51.1732,51.2071,39968.0
2020-07-01 15:20:00,60.38,60.45,60.37,60.45,49545.0,51.2071,51.2664,51.1986,51.2664,49545.0
2020-07-01 15:25:00,60.44,60.47,60.37,60.38,56586.0,51.258,51.2834,51.1986,51.2071,56586.0
2020-07-01 15:30:00,60.36,60.41,60.28,60.29,77418.0,51.1901,51.2325,51.1223,51.1308,77418.0
2020-07-01 15:35:00,60.29,60.38,60.27,60.36,101335.0,51.1308,51.2071,51.1138,51.1901,101335.0
2020-07-01 15:40:00,60.36,60.49,60.35,60.36,83684.0,51.1901,51.3004,51.1816,51.1901,83684.0
2020-07-01 15:45:00,60.36,60.43,60.32,60.43,86853.0,51.1901,51.2495,51.1562,51.2495,86853.0
2020-07-01 15:50:00,60.42,60.47,60.34,60.37,128768.0,51.241,51.2834,51.1732,51.1986,128768.0
2020-07-01 15:55:00,60.36,60.44,60.33,60.42,256732.0,51.1901,51.258,51.1647,51.241,256732.0
2020-07-02 09:30:00,61.12,61.5,60.85,61.3,217846.0,51.8347,52.1569,51.6057,51.9873,217846.0
2020-07-02 09:35:00,61.33,61.69,61.2,61.62,114942.0,52.0128,52.3181,51.9025,52.2587,114942.0
2020-07-02 09:40:00,61.61,61.91,61.53,61.62,90197.0,52.2502,52.5046,52.1824,52.2587,90197.0
2020-07-02 09:45:00,61.63,61.78,61.49,61.49,85996.0,52.2672,52.3944,52.1484,52.1484,85996.0
2020-07-02 09:50:00,61.5,61.84,61.41,61.83,126682.0,52.1569,52.4453,52.0806,52.4368,126682.0
2020-07-02 09:55:00,61.84,61.99,61.71,61.76,130333.0,52.4453,52.5725,52.335,52.3774,130333.0
2020-07-02 10:00:00,61.8,62.07,61.71,61.73,109366.0,52.4114,52.6403,52.335,52.352,109366.0
2020-07-02 10:05:00,61.74,61.85,61.61,61.71,68834.0,52.3605,52.4538,52.2502,52.335,68834.0
2020-07-02 10:10:00,61.7,61.79,61.48,61.58,73409.0,52.3265,52.4029,52.14,52.2248,73409.0
2020-07-02 10:15:00,61.58,61.61,61.32,61.35,70582.0,52.2248,52.2502,52.0043,52.0297,70582.0
2020-07-02 10:20:00,61.33,61.51,61.31,61.48,64510.0,52.0128,52.1654,51.9958,52.14,64510.0
2020-07-02 10:25:00,61.48,61.48,61.35,61.43,51959.0,52.14,52.14,52.0297,52.0976,51959.0
2020-07-02 10:30:00,61.42,61.55,61.4,61.49,51167.0,52.0891,52.1993,52.0721,52.1484,51167.0
2020-07-02 10:35:00,61.48,61.59,61.43,61.52,56894.0,52.14,52.2333,52.0976,52.1739,56894.0
2020-07-02 10:40:00,61.52,61.55,61.41,61.44,39239.0,52.1739,52.1993,52.0806,52.106,39239.0
2020-07-02 10:45:00,61.44,61.64,61.43,61.46,43983.0,52.106,52.2757,52.0976,52.123,43983.0
2020-07-02 10:50:00,61.46,61.49,61.36,61.36,46444.0,52.123,52.1484,52.0382,52.0382,46444.0
2020-07-02 10:55:00,61.35,61.38,61.28,61.37,54797.0,52.0297,52.0552,51.9704,52.0467,54797.0
2020-07-02 11:00:00,61.38,61.53,61.38,61.45,35638.0,52.0552,52.1824,52.0552,52.1145,35638.0
2020-07-02 11:05:00,61.45,61.51,61.4,61.43,51744.0,52.1145,52.1654,52.0721,52.0976,51744.0
2020-07-02 11:10:00,61.43,61.44,61.36,61.38,31787.0,52.0976,52.106,52.0382,52.0552,31787.0
2020-07-02 11:15:00,61.38,61.46,61.3,61.44,57294.0,52.0552,52.123,51.9873,52.106,57294.0
2020-07-02 11:20:00,61.44,61.45,61.34,61.38,32814.0,52.106,52.1145,52.0212,52.0552,32814.0
2020-07-02 11:25:00,61.37,61.42,61.29,61.35,34053.0,52.0467,52.0891,51.9788,52.0297,34053.0
2020-07-02 11:30:00,61.35,61.51,61.35,61.47,22443.0,52.0297,52.1654,52.0297,52.1315,22443.0
2020-07-02 11:35:00,61.47,61.55,61.45,61.53,31317.0,52.1315,52.1993,52.1145,52.1824,31317.0
2020-07-02 11:40:00,61.53,61.57,61.45,61.48,31731.0,52.1824,52.2163,52.1145,52.14,31731.0
2020-07-02 11:45:00,61.46,61.56,61.45,61.56,28547.0,52.123,52.2078,52.1145,52.2078,28547.0
2020-07-02 11:50:00,61.55,61.63,61.54,61.61,30374.0,52.1993,52.2672,52.1909,52.2502,30374.0
2020-07-02 11:55:00,61.62,61.67,61.54,61.62,20668.0,52.2587,52.3011,52.1909,52.2587,20668.0
2020-07-02 12:00:00,61.62,61.64,61.46,61.48,31268.0,52.2587,52.2757,52.123,52.14,31268.0
2020-07-02 12:05:00,61.48,61.62,61.45,61.62,23543.0,52.14,52.2587,52.1145,52.2587,23543.0
2020-07-02 12:10:00,61.61,61.68,61.57,61.58,38788.0,52.2502,52.3096,52.2163,52.2248,38788.0
2020-07-02 12:15:00,61.57,61.6,61.5,61.5,28695.0,52.2163,52.2417,52.1569,52.1569,28695.0
2020-07-02 12:20:00,61.51,61.55,61.35,61.38,24013.0,52.1654,52.1993,52.0297,52.0552,24013.0
2020-07-02 12:25:00,61.37,61.43,61.31,61.35,19904.0,52.0467,52.0976,51.9958,52.0297,19904.0
2020-07-02 12:30:00,61.35,61.36,61.22,61.26,17385.0,52.0297,52.0382,51.9195,51.9534,17385.0
2020-07-02 12:35:00,61.26,61.29,61.19,61.22,14497.0,51.9534,51.9788,51.894,51.9195,14497.0
2020-07-02 12:40:00,61.23,61.31,61.21,61.25,20298.0,51.9279,51.9958,51.911,51.9449,20298.0
2020-07-02 12:45:00,61.24,61.29,61.21,61.21,18186.0,51.9364,51.9788,51.911,51.911,18186.0
2020-07-02 12:50:00,61.21,61.24,61.1,61.11,23956.0,51.911,51.9364,51.8177,51.8262,23956.0
2020-07-02 12:55:00,61.11,61.2,61.11,61.19,16198.0,51.8262,51.9025,51.8262,51.894,16198.0
2020-07-02 13:00:00,61.18,61.19,61.05,61.06,19118.0,51.8855,51.894,51.7753,51.7838,19118.0
2020-07-02 13:05:00,61.06,61.1,61.03,61.04,26191.0,51.7838,51.8177,51.7583,51.7668,26191.0
2020-07-02 13:10:00,61.04,61.25,61.03,61.17,32277.0,51.7668,51.9449,51.7583,51.8771,32277.0
2020-07-02 13:15:00,61.17,61.19,61.13,61.15,11342.0,51.8771,51.894,51.8431,51.8601,11342.0
2020-07-02 13:20:00,61.16,61.24,61.16,61.21,23554.0,51.8686,51.9364,51.8686,51.911,23554.0
2020-07-02 13:25:00,61.22,61.22,61.09,61.09,17767.0,51.9195,51.9195,51.8092,51.8092,17767.0
2020-07-02 13:30:00,61.09,61.14,61.05,61.13,16282.0,51.8092,51.8516,51.7753,51.8431,16282.0
2020-07-02 13:35:00,61.14,61.22,61.12,61.16,18042.0,51.8516,51.9195,51.8347,51.8686,18042.0
2020-07-02 13:40:00,61.17,61.22,61.14,61.18,21691.0,51.8771,51.9195,51.8516,51.8855,21691.0
2020-07-02 13:45:00,61.18,61.31,61.17,61.31,23267.0,51.8855,51.9958,51.8771,51.9958,23267.0
2020-07-02 13:50:00,61.3,61.4,61.28,61.38,23861.0,51.9873,52.0721,51.9704,52.0552,23861.0
2020-07-02 13:55:00,61.36,61.39,61.32,61.33,37385.0,52.0382,52.0636,52.0043,52.0128,37385.0
2020-07-02 14:00:00,61.33,61.42,61.32,61.33,32391.0,52.0128,52.0891,52.0043,52.0128,32391.0
2020-07-02 14:05:00,61.33,61.44,61.32,61.42,23295.0,52.0128,52.106,52.0043,52.0891,23295.0
2020-07-02 14:10:00,61.42,61.51,61.39,61.49,21809.0,52.0891,52.1654,52.0636,52.1484,21809.0
2020-07-02 14:15:00,61.48,61.52,61.45,61.51,32589.0,52.14,52.1739,52.1145,52.1654,32589.0
2020-07-02 14:20:00,61.51,61.58,61.48,61.58,20523.0,52.1654,52.2248,52.14,52.2248,20523.0
2020-07-02 14:25:00,61.58,61.66,61.57,61.65,28602.0,52.2248,52.2926,52.2163,52.2841,28602.0
2020-07-02 14:30:00,61.64,61.7,61.61,61.64,24566.0,52.2757,52.3265,52.2502,52.2757,24566.0
2020-07-02 14:35:00,61.63,61.66,61.59,61.65,30958.0,52.2672,52.2926,52.2333,52.2841,30958.0
2020-07-02 14:40:00,61.65,61.67,61.56,61.63,33113.0,52.2841,52.3011,52.2078,52.2672,33113.0
2020-07-02 14:45:00,61.63,61.72,61.61,61.72,17866.0,52.2672,52.3435,52.2502,52.3435,17866.0
2020-07-02 14:50:00,61.72,61.85,61.71,61.81,50776.0,52.3435,52.4538,52.335,52.4198,50776.0
2020-07-02 14:55:00,61.82,61.84,61.77,61.82,23176.0,52.4283,52.4453,52.3859,52.4283,23176.0
2020-07-02 15:00:00,61.83,61.85,61.77,61.8,31391.0,52.4368,52.4538,52.3859,52.4114,31391.0
2020-07-02 15:05:00,61.8,61.83,61.77,61.8,31402.0,52.4114,52.4368,52.3859,52.4114,31402.0
2020-07-02 15:10:00,61.8,61.81,61.71,61.76,52655.0,52.4114,52.4198,52.335,52.3774,52655.0
2020-07-02 15:15:00,61.76,61.79,61.72,61.72,42192.0,52.3774,52.4029,52.3435,52.3435,42192.0
2020-07-02 15:20:00,61.71,61.74,61.65,61.67,74915.0,52.335,52.3605,52.2841,52.3011,74915.0
2020-07-02 15:25:00,61.67,61.71,61.57,61.57,55483.0,52.3011,52.335,52.2163,52.2163,55483.0
2020-07-02 15:30:00,61.58,61.63,61.51,61.54,69360.0,52.2248,52.2672,52.1654,52.1909,69360.0
2020-07-02 15:35:00,61.54,61.7,61.53,61.66,72411.0,52.1909,52.3265,52.1824,52.2926,72411.0
2020-07-02 15:40:00,61.66,61.67,61.61,61.62,63907.0,52.2926,52.3011,52.2502,52.2587,63907.0
2020-07-02 15:45:00,61.62,61.63,61.46,61.52,117025.0,52.2587,52.2672,52.123,52.1739,117025.0
2020-07-02 15:50:00,61.52,61.6,61.44,61.54,218342.0,52.1739,52.2417,52.106,52.1909,218342.0
2020-07-02 15:55:00,61.56,61.72,61.36,61.48,366279.0,52.2078,52.3435,52.0382,52.14,366279.0
2020-07-06 09:30:00,61.79,62.39,61.74,62.28,141650.0,52.4029,52.9117,52.3605,52.8184,141650.0
2020-07-06 09:35:00,62.28,62.37,61.99,62.01,65150.0,52.8184,52.8948,52.5725,52.5894,65150.0
2020-07-06 09:40:00,62.02,62.05,61.78,61.79,33864.0,52.5979,52.6234,52.3944,52.4029,33864.0
2020-07-06 09:45:00,61.8,61.89,61.6,61.75,73440.0,52.4114,52.4877,52.2417,52.3689,73440.0
2020-07-06 09:50:00,61.77,61.77,61.55,61.55,59253.0,52.3859,52.3859,52.1993,52.1993,59253.0
2020-07-06 09:55:00,61.55,61.64,61.48,61.6,33460.0,52.1993,52.2757,52.14,52.2417,33460.0
2020-07-06 10:00:00,61.62,61.68,61.29,61.32,44147.0,52.2587,52.3096,51.9788,52.0043,44147.0
2020-07-06 10:05:00,61.3,61.52,61.17,61.39,69441.0,51.9873,52.1739,51.8771,52.0636,69441.0
2020-07-06 10:10:00,61.38,61.41,61.2,61.33,59229.0,52.0552,52.0806,51.9025,52.0128,59229.0
2020-07-06 10:15:00,61.34,61.47,61.29,61.47,49847.0,52.0212,52.1315,51.9788,52.1315,49847.0
2020-07-06 10:20:00,61.47,61.53,61.38,61.39,52645.0,52.1315,52.1824,52.0552,52.0636,52645.0
2020-07-06 10:25:00,61.41,61.41,61.23,61.28,36048.0,52.0806,52.0806,51.9279,51.9704,36048.0
2020-07-06 10:30:00,61.27,61.39,61.21,61.33,22334.0,51.9619,52.0636,51.911,52.0128,22334.0
2020-07-06 10:35:00,61.33,61.38,61.17,61.18,33387.0,52.0128,52.0552,51.8771,51.8855,33387.0
2020-07-06 10:40:00,61.18,61.28,61.18,61.22,43577.0,51.8855,51.9704,51.8855,51.9195,43577.0
2020-07-06 10:45:00,61.23,61.33,61.14,61.16,47121.0,51.9279,52.0128,51.8516,51.8686,47121.0
2020-07-06 10:50:00,61.15,61.29,61.15,61.28,20680.0,51.8601,51.9788,51.8601,51.9704,20680.0
2020-07-06 10:55:00,61.29,61.4,61.24,61.36,37310.0,51.9788,52.0721,51.9364,52.0382,37310.0
2020-07-06 11:00:00,61.36,61.4,61.33,61.34,11512.0,52.0382,52.0721,52.0128,52.0212,11512.0
2020-07-06 11:05:00,61.34,61.4,61.33,61.33,22346.0,52.0212,52.0721,52.0128,52.0128,22346.0
2020-07-06 11:10:00,61.33,61.34,61.26,61.27,25682.0,52.0128,52.0212,51.9534,51.9619,25682.0
2020-07-06 11:15:00,61.27,61.34,61.27,61.29,19018.0,51.9619,52.0212,51.9619,51.9788,19018.0
2020-07-06 11:20:00,61.29,61.3,61.21,61.23,22756.0,51.9788,51.9873,51.911,51.9279,22756.0
2020-07-06 11:25:00,61.21,61.38,61.19,61.34,23028.0,51.911,52.0552,51.894,52.0212,23028.0
2020-07-06 11:30:00,61.34,61.34,61.27,61.28,15417.0,52.0212,52.0212,51.9619,51.9704,15417.0
2020-07-06 11:35:00,61.28,61.33,61.25,61.29,24510.0,51.9704,52.0128,51.9449,51.9788,24510.0
2020-07-06 11:40:00,61.29,61.35,61.26,61.34,20685.0,51.9788,52.0297,51.9534,52.0212,20685.0
2020-07-06 11:45:00,61.35,61.38,61.3,61.36,15893.0,52.0297,52.0552,51.9873,52.0382,15893.0
2020-07-06 11:50:00,61.36,61.47,61.35,61.47,21914.0,52.0382,52.1315,52.0297,52.1315,21914.0
2020-07-06 11:55:00,61.47,61.59,61.46,61.57,23829.0,52.1315,52.2333,52.123,52.2163,23829.0
2020-07-06 12:00:00,61.57,61.63,61.55,61.63,24152.0,52.2163,52.2672,52.1993,52.2672,24152.0
2020-07-06 12:05:00,61.63,61.63,61.54,61.57,56604.0,52.2672,52.2672,52.1909,52.2163,56604.0
2020-07-06 12:10:00,61.57,61.6,61.53,61.59,25888.0,52.2163,52.2417,52.1824,52.2333,25888.0
2020-07-06 12:15:00,61.57,61.59,61.48,61.48,16099.0,52.2163,52.2333,52.14,52.14,16099.0
2020-07-06 12:20:00,61.48,61.49,61.4,61.45,27089.0,52.14,52.1484,52.0721,52.1145,27089.0
2020-07-06 12:25:00,61.45,61.45,61.39,61.42,15258.0,52.1145,52.1145,52.0636,52.0891,15258.0
2020-07-06 12:30:00,61.43,61.56,61.43,61.56,15493.0,52.0976,52.2078,52.0976,52.2078,15493.0
2020-07-06 12:35:00,61.55,61.57,61.53,61.55,18959.0,52.1993,52.2163,52.1824,52.1993,18959.0
2020-07-06 12:40:00,61.55,61.61,61.54,61.55,18040.0,52.1993,52.2502,52.1909,52.1993,18040.0
2020-07-06 12:45:00,61.55,61.58,61.52,61.54,13789.0,52.1993,52.2248,52.1739,52.1909,13789.0
2020-07-06 12:50:00,61.54,61.62,61.54,61.62,16431.0,52.1909,52.2587,52.1909,52.2587,16431.0
2020-07-06 12:55:00,61.61,61.65,61.58,61.59,22005.0,52.2502,52.2841,52.2248,52.2333,22005.0
2020-07-06 13:00:00,61.59,61.62,61.56,61.6,26673.0,52.2333,52.2587,52.2078,52.2417,26673.0
2020-07-06 13:05:00,61.61,61.65,61.58,61.6,31164.0,52.2502,52.2841,52.2248,52.2417,31164.0
2020-07-06 13:10:00,61.6,61.65,61.58,61.61,29213.0,52.2417,52.2841,52.2248,52.2502,29213.0
2020-07-06 13:15:00,61.61,61.66,61.59,61.65,36882.0,52.2502,52.2926,52.2333,52.2841,36882.0
2020-07-06 13:20:00,61.65,61.66,61.6,61.62,22356.0,52.2841,52.2926,52.2417,52.2587,22356.0
2020-07-06 13:25:00,61.62,61.62,61.44,61.48,24800.0,52.2587,52.2587,52.106,52.14,24800.0
2020-07-06 13:30:00,61.48,61.5,61.44,61.49,16475.0,52.14,52.1569,52.106,52.1484,16475.0
2020-07-06 13:35:00,61.5,61.65,61.44,61.6,83641.0,52.1569,52.2841,52.106,52.2417,83641.0
2020-07-06 13:40:00,61.6,61.61,61.55,61.59,54559.0,52.2417,52.2502,52.1993,52.2333,54559.0
2020-07-06 13:45:00,61.59,61.61,61.54,61.55,35591.0,52.2333,52.2502,52.1909,52.1993,35591.0
2020-07-06 13:50:00,61.55,61.58,61.53,61.55,40490.0,52.1993,52.2248,52.1824,52.1993,40490.0
2020-07-06 13:55:00,61.55,61.57,61.49,61.55,38963.0,52.1993,52.2163,52.1484,52.1993,38963.0
2020-07-06 14:00:00,61.55,61.58,61.51,61.54,63874.0,52.1993,52.2248,52.1654,52.1909,63874.0
2020-07-06 14:05:00,61.53,61.64,61.5,61.57,29143.0,52.1824,52.2757,52.1569,52.2163,29143.0
2020-07-06 14:10:00,61.58,61.61,61.57,61.59,25278.0,52.2248,52.2502,52.2163,52.2333,25278.0
2020-07-06 14:15:00,61.59,61.61,61.5,61.51,38389.0,52.2333,52.2502,52.1569,52.1654,38389.0
2020-07-06 14:20:00,61.49,61.68,61.48,61.67,51076.0,52.1484,52.3096,52.14,52.3011,51076.0
2020-07-06 14:25:00,61.69,61.74,61.64,61.73,22654.0,52.3181,52.3605,52.2757,52.352,22654.0
2020-07-06 14:30:00,61.75,61.76,61.71,61.75,25527.0,52.3689,52.3774,52.335,52.3689,25527.0
2020-07-06 14:35:00,61.75,61.84,61.75,61.79,41471.0,52.3689,52.4453,52.3689,52.4029,41471.0
2020-07-06 14:40:00,61.79,61.83,61.75,61.76,88941.0,52.4029,52.4368,52.3689,52.3774,88941.0
2020-07-06 14:45:00,61.77,61.81,61.73,61.76,31050.0,52.3859,52.4198,52.352,52.3774,31050.0
2020-07-06 14:50:00,61.76,61.81,61.73,61.76,58433.0,52.3774,52.4198,52.352,52.3774,58433.0
2020-07-06 14:55:00,61.76,61.8,61.75,61.78,31314.0,52.3774,52.4114,52.3689,52.3944,31314.0
2020-07-06 15:00:00,61.77,61.81,61.69,61.77,120885.0,52.3859,52.4198,52.3181,52.3859,120885.0
2020-07-06 15:05:00,61.77,61.82,61.74,61.75,48482.0,52.3859,52.4283,52.3605,52.3689,48482.0
2020-07-06 15:10:00,61.76,61.78,61.72,61.77,48876.0,52.3774,52.3944,52.3435,52.3859,48876.0
2020-07-06 15:15:00,61.77,61.79,61.74,61.79,39832.0,52.3859,52.4029,52.3605,52.4029,39832.0
2020-07-06 15:20:00,61.79,61.79,61.73,61.77,44979.0,52.4029,52.4029,52.352,52.3859,44979.0
2020-07-06 15:25:00,61.77,61.82,61.75,61.8,41292.0,52.3859,52.4283,52.3689,52.4114,41292.0
2020-07-06 15:30:00,61.81,61.91,61.77,61.91,69849.0,52.4198,52.5046,52.3859,52.5046,69849.0
2020-07-06 15:35:00,61.91,61.98,61.89,61.97,88911.0,52.5046,52.564,52.4877,52.5555,88911.0
2020-07-06 15:40:00,61.98,62.04,61.96,62.04,89628.0,52.564,52.6149,52.547,52.6149,89628.0
2020-07-06 15:45:00,62.03,62.23,62.01,62.23,163629.0,52.6064,52.776,52.5894,52.776,163629.0
2020-07-06 15:50:00,62.23,62.27,62.17,62.22,237637.0,52.776,52.81,52.7251,52.7675,237637.0
2020-07-06 15:55:00,62.21,62.23,62.01,62.17,435116.0,52.7591,52.776,52.5894,52.7251,435116.0
2020-07-07 09:30:00,62.23,62.39,62.08,62.3,148947.0,52.776,52.9117,52.6488,52.8354,148947.0
2020-07-07 09:35:00,62.33,62.44,62.28,62.41,100665.0,52.8608,52.9541,52.8184,52.9287,100665.0
2020-07-07 09:40:00,62.41,62.53,62.35,62.39,66415.0,52.9287,53.0305,52.8778,52.9117,66415.0
2020-07-07 09:45:00,62.41,62.79,62.41,62.72,174986.0,52.9287,53.251,52.9287,53.1916,174986.0
2020-07-07 09:50:00,62.73,62.81,62.64,62.76,50989.0,53.2001,53.2679,53.1237,53.2255,50989.0
2020-07-07 09:55:00,62.76,62.82,62.66,62.77,38148.0,53.2255,53.2764,53.1407,53.234,38148.0
2020-07-07 10:00:00,62.78,62.84,62.63,62.84,44186.0,53.2425,53.2934,53.1153,53.2934,44186.0
2020-07-07 10:05:00,62.84,62.9,62.76,62.84,41960.0,53.2934,53.3442,53.2255,53.2934,41960.0
2020-07-07 10:10:00,62.83,62.92,62.7,62.72,23187.0,53.2849,53.3612,53.1746,53.1916,23187.0
2020-07-07 10:15:00,62.73,62.8,62.59,62.59,36287.0,53.2001,53.2594,53.0813,53.0813,36287.0
2020-07-07 10:20:00,62.6,62.7,62.55,62.57,23448.0,53.0898,53.1746,53.0474,53.0644,23448.0
2020-07-07 10:25:00,62.56,62.65,62.53,62.58,47879.0,53.0559,53.1322,53.0305,53.0729,47879.0
2020-07-07 10:30:00,62.57,62.6,62.53,62.56,47548.0,53.0644,53.0898,53.0305,53.0559,47548.0
2020-07-07 10:35:00,62.55,62.59,62.51,62.58,49561.0,53.0474,53.0813,53.0135,53.0729,49561.0
2020-07-07 10:40:00,62.58,62.62,62.51,62.54,29290.0,53.0729,53.1068,53.0135,53.0389,29290.0
2020-07-07 10:45:00,62.55,62.67,62.53,62.67,25775.0,53.0474,53.1492,53.0305,53.1492,25775.0
2020-07-07 10:50:00,62.67,62.74,62.64,62.72,19084.0,53.1492,53.2085,53.1237,53.1916,19084.0
2020-07-07 10:55:00,62.72,62.73,62.53,62.59,29950.0,53.1916,53.2001,53.0305,53.0813,29950.0
2020-07-07 11:00:00,62.59,62.72,62.53,62.67,24972.0,53.0813,53.1916,53.0305,53.1492,24972.0
2020-07-07 11:05:00,62.67,62.71,62.59,62.6,22296.0,53.1492,53.1831,53.0813,53.0898,22296.0
2020-07-07 11:10:00,62.61,62.65,62.55,62.56,20885.0,53.0983,53.1322,53.0474,53.0559,20885.0
2020-07-07 11:15:00,62.57,62.66,62.55,62.64,28954.0,53.0644,53.1407,53.0474,53.1237,28954.0
2020-07-07 11:20:00,62.62,62.65,62.57,62.59,19269.0,53.1068,53.1322,53.0644,53.0813,19269.0
2020-07-07 11:25:00,62.59,62.61,62.52,62.6,34983.0,53.0813,53.0983,53.022,53.0898,34983.0
2020-07-07 11:30:00,62.62,62.65,62.57,62.61,28213.0,53.1068,53.1322,53.0644,53.0983,28213.0
2020-07-07 11:35:00,62.6,62.64,62.58,62.64,22159.0,53.0898,53.1237,53.0729,53.1237,22159.0
2020-07-07 11:40:00,62.64,62.68,62.57,62.63,22782.0,53.1237,53.1577,53.0644,53.1153,22782.0
2020-07-07 11:45:00,62.62,62.72,62.59,62.63,20768.0,53.1068,53.1916,53.0813,53.1153,20768.0
2020-07-07 11:50:00,62.63,62.72,62.61,62.61,18909.0,53.1153,53.1916,53.0983,53.0983,18909.0
2020-07-07 11:55:00,62.6,62.63,62.56,62.6,24128.0,53.0898,53.1153,53.0559,53.0898,24128.0
2020-07-07 12:00:00,62.6,62.7,62.6,62.67,21345.0,53.0898,53.1746,53.0898,53.1492,21345.0
2020-07-07 12:05:00,62.67,62.71,62.6,62.62,19169.0,53.1492,53.1831,53.0898,53.1068,19169.0
2020-07-07 12:10:00,62.62,62.75,62.6,62.72,59507.0,53.1068,53.217,53.0898,53.1916,59507.0
2020-07-07 12:15:00,62.72,62.8,62.69,62.76,19344.0,53.1916,53.2594,53.1661,53.2255,19344.0
2020-07-07 12:20:00,62.75,62.79,62.64,62.65,22318.0,53.217,53.251,53.1237,53.1322,22318.0
2020-07-07 12:25:00,62.65,62.7,62.64,62.68,29394.0,53.1322,53.1746,53.1237,53.1577,29394.0
2020-07-07 12:30:00,62.67,62.69,62.63,62.64,38196.0,53.1492,53.1661,53.1153,53.1237,38196.0
2020-07-07 12:35:00,62.63,62.66,62.59,62.6,25671.0,53.1153,53.1407,53.0813,53.0898,25671.0
2020-07-07 12:40:00,62.59,62.67,62.58,62.65,28949.0,53.0813,53.1492,53.0729,53.1322,28949.0
2020-07-07 12:45:00,62.65,62.71,62.63,62.7,23387.0,53.1322,53.1831,53.1153,53.1746,23387.0
2020-07-07 12:50:00,62.7,62.7,62.64,62.67,20980.0,53.1746,53.1746,53.1237,53.1492,20980.0
2020-07-07 12:55:00,62.67,62.68,62.63,62.67,17786.0,53.1492,53.1577,53.1153,53.1492,17786.0
2020-07-07 13:00:00,62.66,62.7,62.62,62.63,20523.0,53.1407,53.1746,53.1068,53.1153,20523.0
2020-07-07 13:05:00,62.64,62.67,62.6,62.66,24043.0,53.1237,53.1492,53.0898,53.1407,24043.0
2020-07-07 13:10:00,62.67,62.72,62.65,62.71,19604.0,53.1492,53.1916,53.1322,53.1831,19604.0
2020-07-07 13:15:00,62.72,62.75,62.7,62.73,18262.0,53.1916,53.217,53.1746,53.2001,18262.0
2020-07-07 13:20:00,62.72,62.73,62.68,62.71,16230.0,53.1916,53.2001,53.1577,53.1831,16230.0
2020-07-07 13:25:00,62.72,62.77,62.68,62.75,22128.0,53.1916,53.234,53.1577,53.217,22128.0
2020-07-07 13:30:00,62.75,62.77,62.71,62.73,16405.0,53.217,53.234,53.1831,53.2001,16405.0
2020-07-07 13:35:00,62.73,62.74,62.66,62.69,21649.0,53.2001,53.2085,53.1407,53.1661,21649.0
2020-07-07 13:40:00,62.68,62.73,62.64,62.71,26572.0,53.1577,53.2001,53.1237,53.1831,26572.0
2020-07-07 13:45:00,62.71,62.71,62.64,62.67,15415.0,53.1831,53.1831,53.1237,53.1492,15415.0
2020-07-07 13:50:00,62.65,62.69,62.64,62.66,21113.0,53.1322,53.1661,53.1237,53.1407,21113.0
2020-07-07 13:55:00,62.67,62.71,62.66,62.68,12203.0,53.1492,53.1831,53.1407,53.1577,12203.0
2020-07-07 14:00:00,62.69,62.75,62.67,62.74,18404.0,53.1661,53.217,53.1492,53.2085,18404.0
2020-07-07 14:05:00,62.74,62.75,62.72,62.74,17721.0,53.2085,53.217,53.1916,53.2085,17721.0
2020-07-07 14:10:00,62.74,62.84,62.74,62.82,23777.0,53.2085,53.2934,53.2085,53.2764,23777.0
2020-07-07 14:15:00,62.83,62.91,62.82,62.9,26489.0,53.2849,53.3527,53.2764,53.3442,26489.0
2020-07-07 14:20:00,62.9,62.9,62.84,62.88,18210.0,53.3442,53.3442,53.2934,53.3273,18210.0
2020-07-07 14:25:00,62.88,62.9,62.86,62.88,27041.0,53.3273,53.3442,53.3103,53.3273,27041.0
2020-07-07 14:30:00,62.89,62.9,62.85,62.89,39926.0,53.3358,53.3442,53.3018,53.3358,39926.0
2020-07-07 14:35:00,62.9,62.91,62.84,62.91,17613.0,53.3442,53.3527,53.2934,53.3527,17613.0
2020-07-07 14:40:00,62.91,63.03,62.88,63.03,66565.0,53.3527,53.4545,53.3273,53.4545,66565.0
2020-07-07 14:45:00,63.02,63.12,62.99,63.12,37345.0,53.446,53.5308,53.4206,53.5308,37345.0
2020-07-07 14:50:00,63.12,63.22,63.1,63.22,50927.0,53.5308,53.6156,53.5139,53.6156,50927.0
2020-07-07 14:55:00,63.22,63.29,63.21,63.27,51821.0,53.6156,53.675,53.6071,53.658,51821.0
2020-07-07 15:00:00,63.27,63.27,63.14,63.2,38587.0,53.658,53.658,53.5478,53.5987,38587.0
2020-07-07 15:05:00,63.2,63.28,63.19,63.27,39920.0,53.5987,53.6665,53.5902,53.658,39920.0
2020-07-07 15:10:00,63.27,63.3,63.18,63.2,66705.0,53.658,53.6835,53.5817,53.5987,66705.0
2020-07-07 15:15:00,63.21,63.22,63.12,63.16,30351.0,53.6071,53.6156,53.5308,53.5647,30351.0
2020-07-07 15:20:00,63.16,63.19,63.07,63.15,45251.0,53.5647,53.5902,53.4884,53.5563,45251.0
2020-07-07 15:25:00,63.15,63.19,63.06,63.09,32506.0,53.5563,53.5902,53.4799,53.5054,32506.0
2020-07-07 15:30:00,63.08,63.1,62.98,62.99,48651.0,53.4969,53.5139,53.4121,53.4206,48651.0
2020-07-07 15:35:00,63.0,63.01,62.91,62.93,41126.0,53.429,53.4375,53.3527,53.3697,41126.0
2020-07-07 15:40:00,62.93,62.94,62.81,62.86,44925.0,53.3697,53.3782,53.2679,53.3103,44925.0
2020-07-07 15:45:00,62.85,62.91,62.84,62.88,54708.0,53.3018,53.3527,53.2934,53.3273,54708.0
2020-07-07 15:50:00,62.86,62.88,62.82,62.83,95952.0,53.3103,53.3273,53.2764,53.2849,95952.0
2020-07-07 15:55:00,62.83,62.97,62.82,62.97,243596.0,53.2849,53.4036,53.2764,53.4036,243596.0
2020-07-08 09:30:00,62.88,62.94,62.62,62.78,113463.0,53.3273,53.3782,53.1068,53.2425,113463.0
2020-07-08 09:35:00,62.78,63.03,62.77,62.84,49857.0,53.2425,53.4545,53.234,53.2934,49857.0
2020-07-08 09:40:00,62.84,62.97,62.79,62.92,27634.0,53.2934,53.4036,53.251,53.3612,27634.0
2020-07-08 09:45:00,62.89,63.13,62.87,63.09,33375.0,53.3358,53.5393,53.3188,53.5054,33375.0
2020-07-08 09:50:00,63.06,63.15,62.82,62.82,22764.0,53.4799,53.5563,53.2764,53.2764,22764.0
2020-07-08 09:55:00,62.83,62.93,62.71,62.72,18588.0,53.2849,53.3697,53.1831,53.1916,18588.0
2020-07-08 10:00:00,62.72,62.77,62.59,62.71,22909.0,53.1916,53.234,53.0813,53.1831,22909.0
2020-07-08 10:05:00,62.72,62.8,62.64,62.79,21827.0,53.1916,53.2594,53.1237,53.251,21827.0
2020-07-08 10:10:00,62.82,62.86,62.72,62.81,23238.0,53.2764,53.3103,53.1916,53.2679,23238.0
2020-07-08 10:15:00,62.86,62.9,62.8,62.85,20700.0,53.3103,53.3442,53.2594,53.3018,20700.0
2020-07-08 10:20:00,62.85,62.94,62.82,62.88,17094.0,53.3018,53.3782,53.2764,53.3273,17094.0
2020-07-08 10:25:00,62.88,62.95,62.85,62.88,12628.0,53.3273,53.3866,53.3018,53.3273,12628.0
2020-07-08 10:30:00,62.89,62.9,62.8,62.8,16867.0,53.3358,53.3442,53.2594,53.2594,16867.0
2020-07-08 10:35:00,62.8,62.81,62.7,62.76,11825.0,53.2594,53.2679,53.1746,53.2255,11825.0
2020-07-08 10:40:00,62.76,62.84,62.74,62.77,13229.0,53.2255,53.2934,53.2085,53.234,13229.0
2020-07-08 10:45:00,62.77,62.84,62.72,62.83,12545.0,53.234,53.2934,53.1916,53.2849,12545.0
2020-07-08 10:50:00,62.82,62.84,62.78,62.83,12195.0,53.2764,53.2934,53.2425,53.2849,12195.0
2020-07-08 10:55:00,62.84,62.92,62.81,62.89,12743.0,53.2934,53.3612,53.2679,53.3358,12743.0
2020-07-08 11:00:00,62.89,62.95,62.85,62.87,12030.0,53.3358,53.3866,53.3018,53.3188,12030.0
2020-07-08 11:05:00,62.84,62.95,62.8,62.82,18452.0,53.2934,53.3866,53.2594,53.2764,18452.0
2020-07-08 11:10:00,62.82,63.0,62.81,62.97,15945.0,53.2764,53.429,53.2679,53.4036,15945.0
2020-07-08 11:15:00,62.97,62.99,62.82,62.85,26288.0,53.4036,53.4206,53.2764,53.3018,26288.0
2020-07-08 11:20:00,62.86,62.86,62.78,62.84,26648.0,53.3103,53.3103,53.2425,53.2934,26648.0
2020-07-08 11:25:00,62.81,62.89,62.78,62.87,22151.0,53.2679,53.3358,53.2425,53.3188,22151.0
2020-07-08 11:30:00,62.88,62.89,62.78,62.87,20219.0,53.3273,53.3358,53.2425,53.3188,20219.0
2020-07-08 11:35:00,62.87,62.95,62.84,62.89,14910.0,53.3188,53.3866,53.2934,53.3358,14910.0
2020-07-08 11:40:00,62.89,62.9,62.84,62.86,11037.0,53.3358,53.3442,53.2934,53.3103,11037.0
2020-07-08 11:45:00,62.87,62.91,62.83,62.84,17627.0,53.3188,53.3527,53.2849,53.2934,17627.0
2020-07-08 11:50:00,62.84,62.86,62.76,62.77,18878.0,53.2934,53.3103,53.2255,53.234,18878.0
2020-07-08 11:55:00,62.78,62.9,62.77,62.87,41953.0,53.2425,53.3442,53.234,53.3188,41953.0
2020-07-08 12:00:00,62.87,62.88,62.77,62.8,36304.0,53.3188,53.3273,53.234,53.2594,36304.0
2020-07-08 12:05:00,62.81,62.89,62.81,62.86,36171.0,53.2679,53.3358,53.2679,53.3103,36171.0
2020-07-08 12:10:00,62.87,62.9,62.85,62.87,19668.0,53.3188,53.3442,53.3018,53.3188,19668.0
2020-07-08 12:15:00,62.86,62.89,62.83,62.87,70768.0,53.3103,53.3358,53.2849,53.3188,70768.0
2020-07-08 12:20:00,62.87,62.9,62.85,62.88,13587.0,53.3188,53.3442,53.3018,53.3273,13587.0
2020-07-08 12:25:00,62.89,62.95,62.88,62.92,18903.0,53.3358,53.3866,53.3273,53.3612,18903.0
2020-07-08 12:30:00,62.93,62.96,62.9,62.91,17024.0,53.3697,53.3951,53.3442,53.3527,17024.0
2020-07-08 12:35:00,62.9,62.9,62.84,62.86,19960.0,53.3442,53.3442,53.2934,53.3103,19960.0
2020-07-08 12:40:00,62.86,62.87,62.83,62.85,19380.0,53.3103,53.3188,53.2849,53.3018,19380.0
2020-07-08 12:45:00,62.85,62.93,62.85,62.91,19917.0,53.3018,53.3697,53.3018,53.3527,19917.0
2020-07-08 12:50:00,62.91,62.93,62.82,62.84,35857.0,53.3527,53.3697,53.2764,53.2934,35857.0
2020-07-08 12:55:00,62.84,62.89,62.82,62.87,17743.0,53.2934,53.3358,53.2764,53.3188,17743.0
2020-07-08 13:00:00,62.87,62.89,62.85,62.89,16404.0,53.3188,53.3358,53.3018,53.3358,16404.0
2020-07-08 13:05:00,62.88,62.9,62.88,62.88,15349.0,53.3273,53.3442,53.3273,53.3273,15349.0
2020-07-08 13:10:00,62.88,62.89,62.85,62.85,11215.0,53.3273,53.3358,53.3018,53.3018,11215.0
2020-07-08 13:15:00,62.86,62.88,62.83,62.83,16635.0,53.3103,53.3273,53.2849,53.2849,16635.0
2020-07-08 13:20:00,62.83,62.9,62.8,62.83,51192.0,53.2849,53.3442,53.2594,53.2849,51192.0
2020-07-08 13:25:00,62.82,62.86,62.75,62.77,18416.0,53.2764,53.3103,53.217,53.234,18416.0
2020-07-08 13:30:00,62.77,62.78,62.67,62.68,33333.0,53.234,53.2425,53.1492,53.1577,33333.0
2020-07-08 13:35:00,62.67,62.8,62.66,62.79,31480.0,53.1492,53.2594,53.1407,53.251,31480.0
2020-07-08 13:40:00,62.8,62.81,62.77,62.77,11136.0,53.2594,53.2679,53.234,53.234,11136.0
2020-07-08 13:45:00,62.76,62.8,62.74,62.76,12625.0,53.2255,53.2594,53.2085,53.2255,12625.0
2020-07-08 13:50:00,62.76,62.77,62.73,62.74,36317.0,53.2255,53.234,53.2001,53.2085,36317.0
2020-07-08 13:55:00,62.74,62.74,62.68,62.72,52222.0,53.2085,53.2085,53.1577,53.1916,52222.0
2020-07-08 14:00:00,62.72,62.76,62.69,62.75,61021.0,53.1916,53.2255,53.1661,53.217,61021.0
2020-07-08 14:05:00,62.75,62.76,62.64,62.64,52500.0,53.217,53.2255,53.1237,53.1237,52500.0
2020-07-08 14:10:00,62.64,62.7,62.59,62.66,39596.0,53.1237,53.1746,53.0813,53.1407,39596.0
2020-07-08 14:15:00,62.67,62.73,62.67,62.73,36305.0,53.1492,53.2001,53.1492,53.2001,36305.0
2020-07-08 14:20:00,62.73,62.79,62.71,62.74,44360.0,53.2001,53.251,53.1831,53.2085,44360.0
2020-07-08 14:25:00,62.75,62.8,62.74,62.78,18016.0,53.217,53.2594,53.2085,53.2425,18016.0
2020-07-08 14:30:00,62.78,62.8,62.74,62.76,17450.0,53.2425,53.2594,53.2085,53.2255,17450.0
2020-07-08 14:35:00,62.76,62.78,62.73,62.78,16699.0,53.2255,53.2425,53.2001,53.2425,16699.0
2020-07-08 14:40:00,62.78,62.79,62.68,62.7,58622.0,53.2425,53.251,53.1577,53.1746,58622.0
2020-07-08 14:45:00,62.7,62.71,62.62,62.63,40150.0,53.1746,53.1831,53.1068,53.1153,40150.0
2020-07-08 14:50:00,62.63,62.68,62.62,62.67,20033.0,53.1153,53.1577,53.1068,53.1492,20033.0
2020-07-08 14:55:00,62.67,62.75,62.67,62.72,24158.0,53.1492,53.217,53.1492,53.1916,24158.0
2020-07-08 15:00:00,62.73,62.78,62.73,62.78,13223.0,53.2001,53.2425,53.2001,53.2425,13223.0
2020-07-08 15:05:00,62.78,62.81,62.7,62.72,23389.0,53.2425,53.2679,53.1746,53.1916,23389.0
2020-07-08 15:10:00,62.72,62.77,62.7,62.7,17110.0,53.1916,53.234,53.1746,53.1746,17110.0
2020-07-08 15:15:00,62.69,62.73,62.66,62.7,30092.0,53.1661,53.2001,53.1407,53.1746,30092.0
2020-07-08 15:20:00,62.7,62.8,62.7,62.79,27896.0,53.1746,53.2594,53.1746,53.251,27896.0
2020-07-08 15:25:00,62.78,62.82,62.71,62.75,32872.0,53.2425,53.2764,53.1831,53.217,32872.0
2020-07-08 15:30:00,62.75,62.8,62.71,62.79,39717.0,53.217,53.2594,53.1831,53.251,39717.0
2020-07-08 15:35:00,62.79,62.82,62.74,62.8,53387.0,53.251,53.2764,53.2085,53.2594,53387.0
2020-07-08 15:40:00,62.81,62.89,62.74,62.88,49782.0,53.2679,53.3358,53.2085,53.3273,49782.0
2020-07-08 15:45:00,62.88,62.92,62.86,62.89,105551.0,53.3273,53.3612,53.3103,53.3358,105551.0
2020-07-08 15:50:00,62.89,62.94,62.84,62.94,106715.0,53.3358,53.3782,53.2934,53.3782,106715.0
2020-07-08 15:55:00,62.94,63.01,62.92,62.95,258874.0,53.3782,53.4375,53.3612,53.3866,258874.0
2020-07-09 09:30:00,62.37,62.56,62.2,62.45,152448.0,53.3091,53.4715,53.1638,53.3775,152448.0
2020-07-09 09:35:00,62.47,62.79,62.44,62.69,49545.0,53.3946,53.6681,53.369,53.5826,49545.0
2020-07-09 09:40:00,62.69,62.81,62.47,62.79,35209.0,53.5826,53.6852,53.3946,53.6681,35209.0
2020-07-09 09:45:00,62.81,62.95,62.79,62.86,152554.0,53.6852,53.8049,53.6681,53.7279,152554.0
2020-07-09 09:50:00,62.86,62.87,62.7,62.71,8162.0,53.7279,53.7365,53.5912,53.5997,8162.0
2020-07-09 09:55:00,62.73,62.8,62.72,62.76,14453.0,53.6168,53.6767,53.6083,53.6425,14453.0
2020-07-09 10:00:00,62.75,62.8,62.67,62.67,22251.0,53.6339,53.6767,53.5655,53.5655,22251.0
2020-07-09 10:05:00,62.68,62.68,62.52,62.57,33524.0,53.5741,53.5741,53.4373,53.4801,33524.0
2020-07-09 10:10:00,62.58,62.69,62.55,62.69,14506.0,53.4886,53.5826,53.463,53.5826,14506.0
2020-07-09 10:15:00,62.68,62.71,62.52,62.54,13274.0,53.5741,53.5997,53.4373,53.4544,13274.0
2020-07-09 10:20:00,62.56,62.69,62.55,62.68,11006.0,53.4715,53.5826,53.463,53.5741,11006.0
2020-07-09 10:25:00,62.65,62.74,62.61,62.62,14694.0,53.5484,53.6254,53.5143,53.5228,14694.0
2020-07-09 10:30:00,62.64,62.67,62.48,62.49,13061.0,53.5399,53.5655,53.4031,53.4117,13061.0
2020-07-09 10:35:00,62.49,62.58,62.46,62.5,15682.0,53.4117,53.4886,53.386,53.4202,15682.0
2020-07-09 10:40:00,62.5,62.54,62.4,62.4,17914.0,53.4202,53.4544,53.3348,53.3348,17914.0
2020-07-09 10:45:00,62.4,62.53,62.34,62.5,12319.0,53.3348,53.4459,53.2835,53.4202,12319.0
2020-07-09 10:50:00,62.48,62.56,62.46,62.48,10372.0,53.4031,53.4715,53.386,53.4031,10372.0
2020-07-09 10:55:00,62.5,62.51,62.4,62.44,14029.0,53.4202,53.4288,53.3348,53.369,14029.0
2020-07-09 11:00:00,62.44,62.46,62.25,62.35,42445.0,53.369,53.386,53.2066,53.292,42445.0
2020-07-09 11:05:00,62.31,62.39,62.18,62.36,43272.0,53.2578,53.3262,53.1467,53.3006,43272.0
2020-07-09 11:10:00,62.35,62.52,62.35,62.45,24971.0,53.292,53.4373,53.292,53.3775,24971.0
2020-07-09 11:15:00,62.44,62.46,62.23,62.25,15457.0,53.369,53.386,53.1895,53.2066,15457.0
2020-07-09 11:20:00,62.26,62.35,62.24,62.29,12069.0,53.2151,53.292,53.198,53.2407,12069.0
2020-07-09 11:25:00,62.3,62.35,62.22,62.3,18664.0,53.2493,53.292,53.1809,53.2493,18664.0
2020-07-09 11:30:00,62.3,62.34,62.22,62.24,17399.0,53.2493,53.2835,53.1809,53.198,17399.0
2020-07-09 11:35:00,62.24,62.32,62.21,62.31,9236.0,53.198,53.2664,53.1724,53.2578,9236.0
2020-07-09 11:40:00,62.3,62.33,62.15,62.17,28421.0,53.2493,53.2749,53.1211,53.1382,28421.0
2020-07-09 11:45:00,62.17,62.25,62.13,62.23,23544.0,53.1382,53.2066,53.104,53.1895,23544.0
2020-07-09 11:50:00,62.23,62.36,62.22,62.32,18801.0,53.1895,53.3006,53.1809,53.2664,18801.0
2020-07-09 11:55:00,62.34,62.42,62.32,62.41,18326.0,53.2835,53.3519,53.2664,53.3433,18326.0
2020-07-09 12:00:00,62.41,62.5,62.39,62.48,14395.0,53.3433,53.4202,53.3262,53.4031,14395.0
2020-07-09 12:05:00,62.48,62.59,62.48,62.57,23297.0,53.4031,53.4972,53.4031,53.4801,23297.0
2020-07-09 12:10:00,62.58,62.65,62.56,62.58,21572.0,53.4886,53.5484,53.4715,53.4886,21572.0
2020-07-09 12:15:00,62.59,62.7,62.58,62.68,12709.0,53.4972,53.5912,53.4886,53.5741,12709.0
2020-07-09 12:20:00,62.69,62.7,62.59,62.59,13909.0,53.5826,53.5912,53.4972,53.4972,13909.0
2020-07-09 12:25:00,62.6,62.62,62.56,62.6,10811.0,53.5057,53.5228,53.4715,53.5057,10811.0
2020-07-09 12:30:00,62.58,62.61,62.53,62.57,7977.0,53.4886,53.5143,53.4459,53.4801,7977.0
2020-07-09 12:35:00,62.57,62.59,62.51,62.54,8897.0,53.4801,53.4972,53.4288,53.4544,8897.0
2020-07-09 12:40:00,62.54,62.61,62.54,62.58,11605.0,53.4544,53.5143,53.4544,53.4886,11605.0
2020-07-09 12:45:00,62.59,62.67,62.59,62.63,10375.0,53.4972,53.5655,53.4972,53.5313,10375.0
2020-07-09 12:50:00,62.62,62.63,62.53,62.54,8150.0,53.5228,53.5313,53.4459,53.4544,8150.0
2020-07-09 12:55:00,62.54,62.57,62.46,62.5,16710.0,53.4544,53.4801,53.386,53.4202,16710.0
2020-07-09 13:00:00,62.5,62.62,62.47,62.56,17271.0,53.4202,53.5228,53.3946,53.4715,17271.0
2020-07-09 13:05:00,62.57,62.58,62.47,62.5,10665.0,53.4801,53.4886,53.3946,53.4202,10665.0
2020-07-09 13:10:00,62.49,62.56,62.48,62.54,15597.0,53.4117,53.4715,53.4031,53.4544,15597.0
2020-07-09 13:15:00,62.54,62.57,62.52,62.52,7857.0,53.4544,53.4801,53.4373,53.4373,7857.0
2020-07-09 13:20:00,62.51,62.54,62.51,62.51,10887.0,53.4288,53.4544,53.4288,53.4288,10887.0
2020-07-09 13:25:00,62.51,62.53,62.46,62.46,8540.0,53.4288,53.4459,53.386,53.386,8540.0
2020-07-09 13:30:00,62.47,62.52,62.43,62.51,14491.0,53.3946,53.4373,53.3604,53.4288,14491.0
2020-07-09 13:35:00,62.5,62.53,62.5,62.5,7131.0,53.4202,53.4459,53.4202,53.4202,7131.0
2020-07-09 13:40:00,62.5,62.55,62.44,62.46,9291.0,53.4202,53.463,53.369,53.386,9291.0
2020-07-09 13:45:00,62.46,62.47,62.41,62.45,11574.0,53.386,53.3946,53.3433,53.3775,11574.0
2020-07-09 13:50:00,62.45,62.47,62.43,62.47,12120.0,53.3775,53.3946,53.3604,53.3946,12120.0
2020-07-09 13:55:00,62.47,62.52,62.43,62.44,14458.0,53.3946,53.4373,53.3604,53.369,14458.0
2020-07-09 14:00:00,62.44,62.49,62.4,62.48,16305.0,53.369,53.4117,53.3348,53.4031,16305.0
2020-07-09 14:05:00,62.47,62.52,62.47,62.48,15864.0,53.3946,53.4373,53.3946,53.4031,15864.0
2020-07-09 14:10:00,62.47,62.52,62.46,62.49,10947.0,53.3946,53.4373,53.386,53.4117,10947.0
2020-07-09 14:15:00,62.5,62.54,62.47,62.52,13494.0,53.4202,53.4544,53.3946,53.4373,13494.0
2020-07-09 14:20:00,62.53,62.53,62.46,62.48,8298.0,53.4459,53.4459,53.386,53.4031,8298.0
2020-07-09 14:25:00,62.48,62.56,62.47,62.52,12769.0,53.4031,53.4715,53.3946,53.4373,12769.0
2020-07-09 14:30:00,62.52,62.59,62.51,62.57,17076.0,53.4373,53.4972,53.4288,53.4801,17076.0
2020-07-09 14:35:00,62.56,62.64,62.54,62.64,10072.0,53.4715,53.5399,53.4544,53.5399,10072.0
2020-07-09 14:40:00,62.64,62.69,62.61,62.67,22608.0,53.5399,53.5826,53.5143,53.5655,22608.0
2020-07-09 14:45:00,62.66,62.69,62.65,62.68,13354.0,53.557,53.5826,53.5484,53.5741,13354.0
2020-07-09 14:50:00,62.68,62.68,62.63,62.64,20541.0,53.5741,53.5741,53.5313,53.5399,20541.0
2020-07-09 14:55:00,62.64,62.74,62.63,62.74,25919.0,53.5399,53.6254,53.5313,53.6254,25919.0
2020-07-09 15:00:00,62.74,62.77,62.69,62.71,72102.0,53.6254,53.651,53.5826,53.5997,72102.0
2020-07-09 15:05:00,62.71,62.73,62.67,62.69,27866.0,53.5997,53.6168,53.5655,53.5826,27866.0
2020-07-09 15:10:00,62.7,62.77,62.67,62.76,24107.0,53.5912,53.651,53.5655,53.6425,24107.0
2020-07-09 15:15:00,62.77,62.77,62.65,62.68,63502.0,53.651,53.651,53.5484,53.5741,63502.0
2020-07-09 15:20:00,62.69,62.69,62.62,62.67,36782.0,53.5826,53.5826,53.5228,53.5655,36782.0
2020-07-09 15:25:00,62.67,62.68,62.6,62.62,39747.0,53.5655,53.5741,53.5057,53.5228,39747.0
2020-07-09 15:30:00,62.61,62.62,62.51,62.53,36562.0,53.5143,53.5228,53.4288,53.4459,36562.0
2020-07-09 15:35:00,62.53,62.53,62.39,62.46,41390.0,53.4459,53.4459,53.3262,53.386,41390.0
2020-07-09 15:40:00,62.46,62.55,62.44,62.5,45518.0,53.386,53.463,53.369,53.4202,45518.0
2020-07-09 15:45:00,62.49,62.73,62.49,62.7,59436.0,53.4117,53.6168,53.4117,53.5912,59436.0
2020-07-09 15:50:00,62.69,62.71,62.6,62.6,133308.0,53.5826,53.5997,53.5057,53.5057,133308.0
2020-07-09 15:55:00,62.61,62.63,62.51,62.57,226159.0,53.5143,53.5313,53.4288,53.4801,226159.0
2020-07-10 09:30:00,62.75,63.2,62.59,63.16,123016.0,53.6339,54.0185,53.4972,53.9844,123016.0
2020-07-10 09:35:00,63.18,63.2,62.85,63.03,45489.0,54.0014,54.0185,53.7194,53.8732,45489.0
2020-07-10 09:40:00,63.04,63.13,62.95,62.99,29912.0,53.8818,53.9587,53.8049,53.8391,29912.0
2020-07-10 09:45:00,62.98,63.07,62.87,62.88,26926.0,53.8305,53.9074,53.7365,53.745,26926.0
2020-07-10 09:50:00,62.87,62.98,62.8,62.82,21710.0,53.7365,53.8305,53.6767,53.6937,21710.0
2020-07-10 09:55:00,62.81,62.9,62.69,62.87,22233.0,53.6852,53.7621,53.5826,53.7365,22233.0
2020-07-10 10:00:00,62.89,62.89,62.74,62.81,32590.0,53.7536,53.7536,53.6254,53.6852,32590.0
2020-07-10 10:05:00,62.8,62.92,62.68,62.92,28852.0,53.6767,53.7792,53.5741,53.7792,28852.0
2020-07-10 10:10:00,62.94,63.18,62.9,63.14,98425.0,53.7963,54.0014,53.7621,53.9673,98425.0
2020-07-10 10:15:00,63.14,63.23,63.12,63.17,21295.0,53.9673,54.0442,53.9502,53.9929,21295.0
2020-07-10 10:20:00,63.18,63.24,63.09,63.19,22731.0,54.0014,54.0527,53.9245,54.01,22731.0
2020-07-10 10:25:00,63.21,63.35,63.2,63.3,43578.0,54.0271,54.1468,54.0185,54.104,43578.0
2020-07-10 10:30:00,63.31,63.41,63.29,63.33,26594.0,54.1126,54.198,54.0955,54.1297,26594.0
2020-07-10 10:35:00,63.34,63.48,63.34,63.47,57003.0,54.1382,54.2579,54.1382,54.2493,57003.0
2020-07-10 10:40:00,63.47,63.5,63.3,63.32,24813.0,54.2493,54.275,54.104,54.1211,24813.0
2020-07-10 10:45:00,63.33,63.36,63.24,63.34,35083.0,54.1297,54.1553,54.0527,54.1382,35083.0
2020-07-10 10:50:00,63.35,63.43,63.27,63.4,28545.0,54.1468,54.2151,54.0784,54.1895,28545.0
2020-07-10 10:55:00,63.42,63.52,63.39,63.52,48664.0,54.2066,54.2921,54.1809,54.2921,48664.0
2020-07-10 11:00:00,63.51,63.6,63.45,63.5,42394.0,54.2835,54.3604,54.2322,54.275,42394.0
2020-07-10 11:05:00,63.5,63.5,63.32,63.38,37965.0,54.275,54.275,54.1211,54.1724,37965.0
2020-07-10 11:10:00,63.39,63.5,63.37,63.49,28900.0,54.1809,54.275,54.1638,54.2664,28900.0
2020-07-10 11:15:00,63.5,63.53,63.43,63.44,22190.0,54.275,54.3006,54.2151,54.2237,22190.0
2020-07-10 11:20:00,63.45,63.57,63.42,63.55,23485.0,54.2322,54.3348,54.2066,54.3177,23485.0
2020-07-10 11:25:00,63.55,63.56,63.44,63.45,19442.0,54.3177,54.3262,54.2237,54.2322,19442.0
2020-07-10 11:30:00,63.44,63.5,63.42,63.42,22246.0,54.2237,54.275,54.2066,54.2066,22246.0
2020-07-10 11:35:00,63.41,63.55,63.39,63.53,20518.0,54.198,54.3177,54.1809,54.3006,20518.0
2020-07-10 11:40:00,63.54,63.56,63.51,63.54,48819.0,54.3091,54.3262,54.2835,54.3091,48819.0
2020-07-10 11:45:00,63.54,63.54,63.44,63.48,20813.0,54.3091,54.3091,54.2237,54.2579,20813.0
2020-07-10 11:50:00,63.48,63.5,63.44,63.45,13944.0,54.2579,54.275,54.2237,54.2322,13944.0
2020-07-10 11:55:00,63.44,63.47,63.4,63.46,19184.0,54.2237,54.2493,54.1895,54.2408,19184.0
2020-07-10 12:00:00,63.47,63.5,63.4,63.44,31048.0,54.2493,54.275,54.1895,54.2237,31048.0
2020-07-10 12:05:00,63.45,63.45,63.37,63.38,16265.0,54.2322,54.2322,54.1638,54.1724,16265.0
2020-07-10 12:10:00,63.38,63.41,63.37,63.39,10729.0,54.1724,54.198,54.1638,54.1809,10729.0
2020-07-10 12:15:00,63.39,63.45,63.38,63.42,33484.0,54.1809,54.2322,54.1724,54.2066,33484.0
2020-07-10 12:20:00,63.42,63.44,63.4,63.43,11524.0,54.2066,54.2237,54.1895,54.2151,11524.0
2020-07-10 12:25:00,63.43,63.47,63.42,63.44,14468.0,54.2151,54.2493,54.2066,54.2237,14468.0
2020-07-10 12:30:00,63.43,63.5,63.41,63.49,22128.0,54.2151,54.275,54.198,54.2664,22128.0
2020-07-10 12:35:00,63.49,63.5,63.46,63.47,9784.0,54.2664,54.275,54.2408,54.2493,9784.0
2020-07-10 12:40:00,63.44,63.49,63.42,63.48,21223.0,54.2237,54.2664,54.2066,54.2579,21223.0
2020-07-10 12:45:00,63.47,63.5,63.45,63.46,12796.0,54.2493,54.275,54.2322,54.2408,12796.0
2020-07-10 12:50:00,63.46,63.48,63.42,63.44,18502.0,54.2408,54.2579,54.2066,54.2237,18502.0
2020-07-10 12:55:00,63.44,63.47,63.38,63.4,27302.0,54.2237,54.2493,54.1724,54.1895,27302.0
2020-07-10 13:00:00,63.4,63.42,63.35,63.37,26021.0,54.1895,54.2066,54.1468,54.1638,26021.0
2020-07-10 13:05:00,63.37,63.41,63.36,63.4,15123.0,54.1638,54.198,54.1553,54.1895,15123.0
2020-07-10 13:10:00,63.41,63.41,63.31,63.34,16944.0,54.198,54.198,54.1126,54.1382,16944.0
2020-07-10 13:15:00,63.34,63.35,63.33,63.34,13594.0,54.1382,54.1468,54.1297,54.1382,13594.0
2020-07-10 13:20:00,63.34,63.38,63.31,63.38,20989.0,54.1382,54.1724,54.1126,54.1724,20989.0
2020-07-10 13:25:00,63.39,63.44,63.36,63.44,19232.0,54.1809,54.2237,54.1553,54.2237,19232.0
2020-07-10 13:30:00,63.43,63.44,63.34,63.35,15104.0,54.2151,54.2237,54.1382,54.1468,15104.0
2020-07-10 13:35:00,63.35,63.41,63.35,63.37,26273.0,54.1468,54.198,54.1468,54.1638,26273.0
2020-07-10 13:40:00,63.37,63.41,63.35,63.41,13402.0,54.1638,54.198,54.1468,54.198,13402.0
2020-07-10 13:45:00,63.4,63.42,63.36,63.37,19923.0,54.1895,54.2066,54.1553,54.1638,19923.0
2020-07-10 13:50:00,63.37,63.43,63.37,63.43,16866.0,54.1638,54.2151,54.1638,54.2151,16866.0
2020-07-10 13:55:00,63.43,63.46,63.39,63.39,38942.0,54.2151,54.2408,54.1809,54.1809,38942.0
2020-07-10 14:00:00,63.38,63.39,63.33,63.37,19919.0,54.1724,54.1809,54.1297,54.1638,19919.0
2020-07-10 14:05:00,63.38,63.41,63.37,63.4,19992.0,54.1724,54.198,54.1638,54.1895,19992.0
2020-07-10 14:10:00,63.39,63.41,63.37,63.38,17074.0,54.1809,54.198,54.1638,54.1724,17074.0
2020-07-10 14:15:00,63.39,63.41,63.36,63.41,23703.0,54.1809,54.198,54.1553,54.198,23703.0
2020-07-10 14:20:00,63.41,63.41,63.38,63.4,29143.0,54.198,54.198,54.1724,54.1895,29143.0
2020-07-10 14:25:00,63.4,63.44,63.37,63.44,21732.0,54.1895,54.2237,54.1638,54.2237,21732.0
2020-07-10 14:30:00,63.43,63.45,63.38,63.38,19793.0,54.2151,54.2322,54.1724,54.1724,19793.0
2020-07-10 14:35:00,63.39,63.41,63.34,63.38,14679.0,54.1809,54.198,54.1382,54.1724,14679.0
2020-07-10 14:40:00,63.37,63.42,63.35,63.36,18654.0,54.1638,54.2066,54.1468,54.1553,18654.0
2020-07-10 14:45:00,63.36,63.36,63.32,63.34,17006.0,54.1553,54.1553,54.1211,54.1382,17006.0
2020-07-10 14:50:00,63.34,63.36,63.28,63.36,29987.0,54.1382,54.1553,54.0869,54.1553,29987.0
2020-07-10 14:55:00,63.36,63.42,63.34,63.39,24431.0,54.1553,54.2066,54.1382,54.1809,24431.0
2020-07-10 15:00:00,63.39,63.42,63.36,63.41,23921.0,54.1809,54.2066,54.1553,54.198,23921.0
2020-07-10 15:05:00,63.41,63.41,63.36,63.38,13301.0,54.198,54.198,54.1553,54.1724,13301.0
2020-07-10 15:10:00,63.37,63.41,63.37,63.4,17333.0,54.1638,54.198,54.1638,54.1895,17333.0
2020-07-10 15:15:00,63.39,63.43,63.36,63.43,20346.0,54.1809,54.2151,54.1553,54.2151,20346.0
2020-07-10 15:20:00,63.43,63.44,63.41,63.42,31164.0,54.2151,54.2237,54.198,54.2066,31164.0
2020-07-10 15:25:00,63.43,63.43,63.33,63.35,23664.0,54.2151,54.2151,54.1297,54.1468,23664.0
2020-07-10 15:30:00,63.35,63.41,63.31,63.39,50817.0,54.1468,54.198,54.1126,54.1809,50817.0
2020-07-10 15:35:00,63.39,63.42,63.33,63.36,83964.0,54.1809,54.2066,54.1297,54.1553,83964.0
2020-07-10 15:40:00,63.36,63.37,63.21,63.26,51331.0,54.1553,54.1638,54.0271,54.0698,51331.0
2020-07-10 15:45:00,63.26,63.4,63.23,63.4,94285.0,54.0698,54.1895,54.0442,54.1895,94285.0
2020-07-10 15:50:00,63.41,63.55,63.41,63.54,78717.0,54.198,54.3177,54.198,54.3091,78717.0
2020-07-10 15:55:00,63.54,63.58,63.49,63.55,205111.0,54.3091,54.3433,54.2664,54.3177,205111.0
2020-07-13 09:30:00,63.7,64.23,63.61,64.21,211736.0,54.4459,54.8989,54.369,54.8818,211736.0
2020-07-13 09:35:00,64.22,64.24,64.05,64.23,62263.0,54.8904,54.9075,54.7451,54.8989,62263.0
2020-07-13 09:40:00,64.23,64.39,64.16,64.39,41682.0,54.8989,55.0357,54.8391,55.0357,41682.0
2020-07-13 09:45:00,64.41,64.6,64.32,64.6,183851.0,55.0528,55.2152,54.9758,55.2152,183851.0
2020-07-13 09:50:00,64.6,64.75,64.6,64.65,72689.0,55.2152,55.3434,55.2152,55.2579,72689.0
2020-07-13 09:55:00,64.65,64.75,64.61,64.69,96495.0,55.2579,55.3434,55.2237,55.2921,96495.0
2020-07-13 10:00:00,64.69,64.98,64.66,64.95,129191.0,55.2921,55.54,55.2664,55.5143,129191.0
2020-07-13 10:05:00,64.95,64.95,64.69,64.73,83321.0,55.5143,55.5143,55.2921,55.3263,83321.0
2020-07-13 10:10:00,64.74,64.94,64.74,64.92,41865.0,55.3348,55.5058,55.3348,55.4887,41865.0
2020-07-13 10:15:00,64.92,64.94,64.71,64.75,36780.0,55.4887,55.5058,55.3092,55.3434,36780.0
2020-07-13 10:20:00,64.74,64.76,64.63,64.73,43529.0,55.3348,55.3519,55.2408,55.3263,43529.0
2020-07-13 10:25:00,64.73,64.77,64.64,64.69,56932.0,55.3263,55.3605,55.2493,55.2921,56932.0
2020-07-13 10:30:00,64.69,64.93,64.65,64.9,42167.0,55.2921,55.4972,55.2579,55.4716,42167.0
2020-07-13 10:35:00,64.89,64.92,64.79,64.91,43007.0,55.463,55.4887,55.3776,55.4801,43007.0
2020-07-13 10:40:00,64.9,64.9,64.71,64.73,30151.0,55.4716,55.4716,55.3092,55.3263,30151.0
2020-07-13 10:45:00,64.72,64.72,64.54,64.69,43630.0,55.3177,55.3177,55.1639,55.2921,43630.0
2020-07-13 10:50:00,64.69,64.8,64.63,64.78,26191.0,55.2921,55.3861,55.2408,55.369,26191.0
2020-07-13 10:55:00,64.77,64.94,64.77,64.92,29214.0,55.3605,55.5058,55.3605,55.4887,29214.0
2020-07-13 11:00:00,64.91,64.94,64.85,64.86,37908.0,55.4801,55.5058,55.4288,55.4374,37908.0
2020-07-13 11:05:00,64.85,64.85,64.75,64.81,29133.0,55.4288,55.4288,55.3434,55.3946,29133.0
2020-07-13 11:10:00,64.8,64.85,64.78,64.84,20586.0,55.3861,55.4288,55.369,55.4203,20586.0
2020-07-13 11:15:00,64.86,64.87,64.78,64.8,18638.0,55.4374,55.4459,55.369,55.3861,18638.0
2020-07-13 11:20:00,64.81,64.85,64.78,64.83,16711.0,55.3946,55.4288,55.369,55.4117,16711.0
2020-07-13 11:25:00,64.83,64.87,64.78,64.82,20378.0,55.4117,55.4459,55.369,55.4032,20378.0
2020-07-13 11:30:00,64.8,64.87,64.78,64.82,34475.0,55.3861,55.4459,55.369,55.4032,34475.0
2020-07-13 11:35:00,64.82,64.84,64.68,64.72,60761.0,55.4032,55.4203,55.2835,55.3177,60761.0
2020-07-13 11:40:00,64.72,64.76,64.67,64.67,18563.0,55.3177,55.3519,55.275,55.275,18563.0
2020-07-13 11:45:00,64.68,64.71,64.59,64.64,22604.0,55.2835,55.3092,55.2066,55.2493,22604.0
2020-07-13 11:50:00,64.65,64.69,64.58,64.59,30454.0,55.2579,55.2921,55.1981,55.2066,30454.0
2020-07-13 11:55:00,64.6,64.61,64.52,64.59,21075.0,55.2152,55.2237,55.1468,55.2066,21075.0
2020-07-13 12:00:00,64.58,64.73,64.58,64.73,37739.0,55.1981,55.3263,55.1981,55.3263,37739.0
2020-07-13 12:05:00,64.73,64.77,64.69,64.69,19544.0,55.3263,55.3605,55.2921,55.2921,19544.0
2020-07-13 12:10:00,64.68,64.68,64.57,64.61,54417.0,55.2835,55.2835,55.1895,55.2237,54417.0
2020-07-13 12:15:00,64.61,64.65,64.59,64.64,16685.0,55.2237,55.2579,55.2066,55.2493,16685.0
2020-07-13 12:20:00,64.64,64.78,64.63,64.75,30964.0,55.2493,55.369,55.2408,55.3434,30964.0
2020-07-13 12:25:00,64.74,64.79,64.7,64.7,49222.0,55.3348,55.3776,55.3006,55.3006,49222.0
2020-07-13 12:30:00,64.7,64.71,64.65,64.68,16134.0,55.3006,55.3092,55.2579,55.2835,16134.0
2020-07-13 12:35:00,64.69,64.71,64.62,64.64,12037.0,55.2921,55.3092,55.2323,55.2493,12037.0
2020-07-13 12:40:00,64.63,64.64,64.56,64.6,10645.0,55.2408,55.2493,55.181,55.2152,10645.0
2020-07-13 12:45:00,64.6,64.61,64.49,64.55,21524.0,55.2152,55.2237,55.1211,55.1724,21524.0
2020-07-13 12:50:00,64.56,64.56,64.45,64.47,15186.0,55.181,55.181,55.0869,55.104,15186.0
2020-07-13 12:55:00,64.48,64.49,64.42,64.44,9970.0,55.1126,55.1211,55.0613,55.0784,9970.0
2020-07-13 13:00:00,64.45,64.53,64.44,64.49,14717.0,55.0869,55.1553,55.0784,55.1211,14717.0
2020-07-13 13:05:00,64.52,64.52,64.46,64.47,13535.0,55.1468,55.1468,55.0955,55.104,13535.0
2020-07-13 13:10:00,64.46,64.48,64.38,64.42,16528.0,55.0955,55.1126,55.0271,55.0613,16528.0
2020-07-13 13:15:00,64.42,64.53,64.42,64.52,26449.0,55.0613,55.1553,55.0613,55.1468,26449.0
2020-07-13 13:20:00,64.52,64.52,64.38,64.41,11954.0,55.1468,55.1468,55.0271,55.0528,11954.0
2020-07-13 13:25:00,64.41,64.42,64.35,64.38,13208.0,55.0528,55.0613,55.0015,55.0271,13208.0
2020-07-13 13:30:00,64.39,64.44,64.38,64.39,12096.0,55.0357,55.0784,55.0271,55.0357,12096.0
2020-07-13 13:35:00,64.39,64.48,64.39,64.43,12851.0,55.0357,55.1126,55.0357,55.0699,12851.0
2020-07-13 13:40:00,64.43,64.43,64.27,64.3,15229.0,55.0699,55.0699,54.9331,54.9587,15229.0
2020-07-13 13:45:00,64.3,64.35,64.28,64.34,12303.0,54.9587,55.0015,54.9416,54.9929,12303.0
2020-07-13 13:50:00,64.35,64.5,64.35,64.5,13682.0,55.0015,55.1297,55.0015,55.1297,13682.0
2020-07-13 13:55:00,64.49,64.54,64.47,64.49,24789.0,55.1211,55.1639,55.104,55.1211,24789.0
2020-07-13 14:00:00,64.49,64.53,64.43,64.44,28371.0,55.1211,55.1553,55.0699,55.0784,28371.0
2020-07-13 14:05:00,64.42,64.45,64.33,64.35,60166.0,55.0613,55.0869,54.9844,55.0015,60166.0
2020-07-13 14:10:00,64.35,64.38,64.25,64.26,30386.0,55.0015,55.0271,54.916,54.9245,30386.0
2020-07-13 14:15:00,64.27,64.28,64.17,64.18,20412.0,54.9331,54.9416,54.8476,54.8562,20412.0
2020-07-13 14:20:00,64.19,64.26,64.15,64.19,20673.0,54.8647,54.9245,54.8305,54.8647,20673.0
2020-07-13 14:25:00,64.21,64.29,64.19,64.28,22222.0,54.8818,54.9502,54.8647,54.9416,22222.0
2020-07-13 14:30:00,64.28,64.28,64.16,64.23,60080.0,54.9416,54.9416,54.8391,54.8989,60080.0
2020-07-13 14:35:00,64.22,64.25,64.18,64.24,25293.0,54.8904,54.916,54.8562,54.9075,25293.0
2020-07-13 14:40:00,64.23,64.28,64.17,64.17,23949.0,54.8989,54.9416,54.8476,54.8476,23949.0
2020-07-13 14:45:00,64.17,64.24,64.16,64.21,19104.0,54.8476,54.9075,54.8391,54.8818,19104.0
2020-07-13 14:50:00,64.21,64.24,64.18,64.24,24351.0,54.8818,54.9075,54.8562,54.9075,24351.0
2020-07-13 14:55:00,64.23,64.37,64.2,64.37,46120.0,54.8989,55.0186,54.8733,55.0186,46120.0
2020-07-13 15:00:00,64.37,64.39,64.2,64.22,55239.0,55.0186,55.0357,54.8733,54.8904,55239.0
2020-07-13 15:05:00,64.21,64.23,64.04,64.04,21008.0,54.8818,54.8989,54.7365,54.7365,21008.0
2020-07-13 15:10:00,64.04,64.15,64.04,64.1,19872.0,54.7365,54.8305,54.7365,54.7878,19872.0
2020-07-13 15:15:00,64.08,64.08,63.92,63.95,29590.0,54.7707,54.7707,54.6339,54.6596,29590.0
2020-07-13 15:20:00,63.95,64.01,63.92,63.98,27533.0,54.6596,54.7109,54.6339,54.6852,27533.0
2020-07-13 15:25:00,63.99,64.04,63.95,63.97,46389.0,54.6938,54.7365,54.6596,54.6767,46389.0
2020-07-13 15:30:00,63.97,64.01,63.78,63.82,62613.0,54.6767,54.7109,54.5143,54.5485,62613.0
2020-07-13 15:35:00,63.83,63.85,63.67,63.72,66469.0,54.557,54.5741,54.4203,54.463,66469.0
2020-07-13 15:40:00,63.72,63.85,63.71,63.79,63642.0,54.463,54.5741,54.4545,54.5228,63642.0
2020-07-13 15:45:00,63.78,63.78,63.57,63.59,100472.0,54.5143,54.5143,54.3348,54.3519,100472.0
2020-07-13 15:50:00,63.6,63.77,63.59,63.7,142770.0,54.3604,54.5057,54.3519,54.4459,142770.0
2020-07-13 15:55:00,63.7,63.81,63.55,63.57,371292.0,54.4459,54.5399,54.3177,54.3348,371292.0
2020-07-14 09:30:00,63.63,63.85,63.6,63.76,106609.0,54.3861,54.5741,54.3604,54.4972,106609.0
2020-07-14 09:35:00,63.75,64.03,63.72,63.91,29653.0,54.4886,54.728,54.463,54.6254,29653.0
2020-07-14 09:40:00,63.93,63.97,63.78,63.86,25764.0,54.6425,54.6767,54.5143,54.5827,25764.0
2020-07-14 09:45:00,63.86,64.16,63.86,64.07,25380.0,54.5827,54.8391,54.5827,54.7622,25380.0
2020-07-14 09:50:00,64.05,64.1,63.93,64.02,21628.0,54.7451,54.7878,54.6425,54.7194,21628.0
2020-07-14 09:55:00,64.01,64.17,63.95,64.07,19848.0,54.7109,54.8476,54.6596,54.7622,19848.0
2020-07-14 10:00:00,64.05,64.11,63.98,64.08,34198.0,54.7451,54.7963,54.6852,54.7707,34198.0
2020-07-14 10:05:00,64.08,64.19,63.99,64.15,40354.0,54.7707,54.8647,54.6938,54.8305,40354.0
2020-07-14 10:10:00,64.16,64.31,64.16,64.23,32135.0,54.8391,54.9673,54.8391,54.8989,32135.0
2020-07-14 10:15:00,64.23,64.28,64.14,64.24,30789.0,54.8989,54.9416,54.822,54.9075,30789.0
2020-07-14 10:20:00,64.23,64.33,64.22,64.28,37673.0,54.8989,54.9844,54.8904,54.9416,37673.0
2020-07-14 10:25:00,64.28,64.37,64.22,64.37,33435.0,54.9416,55.0186,54.8904,55.0186,33435.0
2020-07-14 10:30:00,64.39,64.49,64.36,64.48,49776.0,55.0357,55.1211,55.01,55.1126,49776.0
2020-07-14 10:35:00,64.48,64.54,64.43,64.47,33031.0,55.1126,55.1639,55.0699,55.104,33031.0
2020-07-14 10:40:00,64.48,64.57,64.45,64.48,25388.0,55.1126,55.1895,55.0869,55.1126,25388.0
2020-07-14 10:45:00,64.49,64.62,64.42,64.6,54599.0,55.1211,55.2323,55.0613,55.2152,54599.0
2020-07-14 10:50:00,64.59,64.67,64.55,64.62,52936.0,55.2066,55.275,55.1724,55.2323,52936.0
2020-07-14 10:55:00,64.61,64.64,64.53,64.64,18201.0,55.2237,55.2493,55.1553,55.2493,18201.0
2020-07-14 11:00:00,64.64,64.77,64.6,64.76,25372.0,55.2493,55.3605,55.2152,55.3519,25372.0
2020-07-14 11:05:00,64.75,64.75,64.5,64.64,27200.0,55.3434,55.3434,55.1297,55.2493,27200.0
2020-07-14 11:10:00,64.62,64.7,64.62,64.69,16717.0,55.2323,55.3006,55.2323,55.2921,16717.0
2020-07-14 11:15:00,64.69,64.77,64.63,64.67,28083.0,55.2921,55.3605,55.2408,55.275,28083.0
2020-07-14 11:20:00,64.67,64.83,64.63,64.81,21112.0,55.275,55.4117,55.2408,55.3946,21112.0
2020-07-14 11:25:00,64.81,64.82,64.64,64.64,16563.0,55.3946,55.4032,55.2493,55.2493,16563.0
2020-07-14 11:30:00,64.63,64.78,64.62,64.68,15770.0,55.2408,55.369,55.2323,55.2835,15770.0
2020-07-14 11:35:00,64.68,64.73,64.67,64.73,9720.0,55.2835,55.3263,55.275,55.3263,9720.0
2020-07-14 11:40:00,64.71,64.76,64.71,64.72,12713.0,55.3092,55.3519,55.3092,55.3177,12713.0
2020-07-14 11:45:00,64.72,64.79,64.68,64.72,28806.0,55.3177,55.3776,55.2835,55.3177,28806.0
2020-07-14 11:50:00,64.72,64.73,64.64,64.66,13959.0,55.3177,55.3263,55.2493,55.2664,13959.0
2020-07-14 11:55:00,64.66,64.74,64.6,64.71,12178.0,55.2664,55.3348,55.2152,55.3092,12178.0
2020-07-14 12:00:00,64.7,64.79,64.67,64.78,23971.0,55.3006,55.3776,55.275,55.369,23971.0
2020-07-14 12:05:00,64.77,64.77,64.68,64.71,21709.0,55.3605,55.3605,55.2835,55.3092,21709.0
2020-07-14 12:10:00,64.71,64.74,64.63,64.69,10997.0,55.3092,55.3348,55.2408,55.2921,10997.0
2020-07-14 12:15:00,64.66,64.72,64.65,64.72,15451.0,55.2664,55.3177,55.2579,55.3177,15451.0
2020-07-14 12:20:00,64.72,64.85,64.7,64.83,35735.0,55.3177,55.4288,55.3006,55.4117,35735.0
2020-07-14 12:25:00,64.83,64.83,64.75,64.75,22259.0,55.4117,55.4117,55.3434,55.3434,22259.0
2020-07-14 12:30:00,64.74,64.76,64.68,64.74,14780.0,55.3348,55.3519,55.2835,55.3348,14780.0
2020-07-14 12:35:00,64.75,64.82,64.75,64.81,12659.0,55.3434,55.4032,55.3434,55.3946,12659.0
2020-07-14 12:40:00,64.82,64.84,64.77,64.79,16367.0,55.4032,55.4203,55.3605,55.3776,16367.0
2020-07-14 12:45:00,64.81,64.89,64.79,64.89,14716.0,55.3946,55.463,55.3776,55.463,14716.0
2020-07-14 12:50:00,64.88,64.89,64.84,64.86,15356.0,55.4545,55.463,55.4203,55.4374,15356.0
2020-07-14 12:55:00,64.86,64.87,64.8,64.83,10279.0,55.4374,55.4459,55.3861,55.4117,10279.0
2020-07-14 13:00:00,64.84,64.85,64.75,64.77,9450.0,55.4203,55.4288,55.3434,55.3605,9450.0
2020-07-14 13:05:00,64.78,64.81,64.71,64.75,24941.0,55.369,55.3946,55.3092,55.3434,24941.0
2020-07-14 13:10:00,64.74,64.83,64.74,64.83,12327.0,55.3348,55.4117,55.3348,55.4117,12327.0
2020-07-14 13:15:00,64.84,64.92,64.81,64.87,43503.0,55.4203,55.4887,55.3946,55.4459,43503.0
2020-07-14 13:20:00,64.87,64.96,64.86,64.94,35678.0,55.4459,55.5229,55.4374,55.5058,35678.0
2020-07-14 13:25:00,64.94,65.07,64.92,65.03,383333.0,55.5058,55.6169,55.4887,55.5827,383333.0
2020-07-14 13:30:00,65.03,65.14,65.0,65.08,74594.0,55.5827,55.6767,55.557,55.6254,74594.0
2020-07-14 13:35:00,65.08,65.18,65.08,65.14,32296.0,55.6254,55.7109,55.6254,55.6767,32296.0
2020-07-14 13:40:00,65.14,65.18,64.98,65.0,148009.0,55.6767,55.7109,55.54,55.557,148009.0
2020-07-14 13:45:00,65.01,65.01,64.93,64.95,20358.0,55.5656,55.5656,55.4972,55.5143,20358.0
2020-07-14 13:50:00,64.95,64.98,64.91,64.94,17136.0,55.5143,55.54,55.4801,55.5058,17136.0
2020-07-14 13:55:00,64.95,64.95,64.75,64.84,50873.0,55.5143,55.5143,55.3434,55.4203,50873.0
2020-07-14 14:00:00,64.83,64.89,64.72,64.88,46687.0,55.4117,55.463,55.3177,55.4545,46687.0
2020-07-14 14:05:00,64.88,64.92,64.83,64.91,20788.0,55.4545,55.4887,55.4117,55.4801,20788.0
2020-07-14 14:10:00,64.94,64.97,64.89,64.96,17235.0,55.5058,55.5314,55.463,55.5229,17235.0
2020-07-14 14:15:00,64.97,65.01,64.96,64.96,25232.0,55.5314,55.5656,55.5229,55.5229,25232.0
2020-07-14 14:20:00,64.95,65.01,64.93,65.0,18981.0,55.5143,55.5656,55.4972,55.557,18981.0
2020-07-14 14:25:00,65.0,65.01,64.95,64.98,23766.0,55.557,55.5656,55.5143,55.54,23766.0
2020-07-14 14:30:00,64.98,65.01,64.92,64.92,26525.0,55.54,55.5656,55.4887,55.4887,26525.0
2020-07-14 14:35:00,64.93,64.98,64.89,64.89,18852.0,55.4972,55.54,55.463,55.463,18852.0
2020-07-14 14:40:00,64.9,64.93,64.86,64.88,25856.0,55.4716,55.4972,55.4374,55.4545,25856.0
2020-07-14 14:45:00,64.87,64.94,64.84,64.88,30422.0,55.4459,55.5058,55.4203,55.4545,30422.0
2020-07-14 14:50:00,64.89,65.03,64.89,65.03,46233.0,55.463,55.5827,55.463,55.5827,46233.0
2020-07-14 14:55:00,65.02,65.14,64.98,65.14,46234.0,55.5741,55.6767,55.54,55.6767,46234.0
2020-07-14 15:00:00,65.14,65.15,64.96,64.96,38676.0,55.6767,55.6853,55.5229,55.5229,38676.0
2020-07-14 15:05:00,64.97,64.98,64.91,64.95,44813.0,55.5314,55.54,55.4801,55.5143,44813.0
2020-07-14 15:10:00,64.97,64.97,64.85,64.88,29145.0,55.5314,55.5314,55.4288,55.4545,29145.0
2020-07-14 15:15:00,64.88,64.88,64.77,64.83,59622.0,55.4545,55.4545,55.3605,55.4117,59622.0
2020-07-14 15:20:00,64.86,64.98,64.85,64.94,42224.0,55.4374,55.54,55.4288,55.5058,42224.0
2020-07-14 15:25:00,64.95,65.05,64.95,65.05,42265.0,55.5143,55.5998,55.5143,55.5998,42265.0
2020-07-14 15:30:00,65.05,65.13,65.04,65.08,39294.0,55.5998,55.6682,55.5912,55.6254,39294.0
2020-07-14 15:35:00,65.08,65.18,65.05,65.17,70349.0,55.6254,55.7109,55.5998,55.7023,70349.0
2020-07-14 15:40:00,65.18,65.23,64.99,65.01,199342.0,55.7109,55.7536,55.5485,55.5656,199342.0
2020-07-14 15:45:00,65.01,65.2,64.99,65.18,147056.0,55.5656,55.728,55.5485,55.7109,147056.0
2020-07-14 15:50:00,65.18,65.29,65.16,65.24,141720.0,55.7109,55.8049,55.6938,55.7622,141720.0
2020-07-14 15:55:00,65.23,65.28,65.13,65.15,331108.0,55.7536,55.7964,55.6682,55.6853,331108.0
2020-07-15 09:30:00,65.23,65.39,64.7,65.03,169959.0,55.7536,55.8904,55.3006,55.5827,169959.0
2020-07-15 09:35:00,65.03,65.08,64.78,64.83,46125.0,55.5827,55.6254,55.369,55.4117,46125.0
2020-07-15 09:40:00,64.86,64.9,64.65,64.79,65059.0,55.4374,55.4716,55.2579,55.3776,65059.0
2020-07-15 09:45:00,64.78,64.78,64.53,64.75,69670.0,55.369,55.369,55.1553,55.3434,69670.0
2020-07-15 09:50:00,64.74,64.83,64.7,64.79,39214.0,55.3348,55.4117,55.3006,55.3776,39214.0
2020-07-15 09:55:00,64.78,64.89,64.73,64.84,88238.0,55.369,55.463,55.3263,55.4203,88238.0
2020-07-15 10:00:00,64.85,64.88,64.58,64.87,81335.0,55.4288,55.4545,55.1981,55.4459,81335.0
2020-07-15 10:05:00,64.87,64.96,64.82,64.88,41482.0,55.4459,55.5229,55.4032,55.4545,41482.0
2020-07-15 10:10:00,64.89,65.01,64.89,65.0,27543.0,55.463,55.5656,55.463,55.557,27543.0
2020-07-15 10:15:00,65.0,65.04,64.91,64.94,26442.0,55.557,55.5912,55.4801,55.5058,26442.0
2020-07-15 10:20:00,64.96,64.98,64.79,64.87,28692.0,55.5229,55.54,55.3776,55.4459,28692.0
2020-07-15 10:25:00,64.86,65.0,64.85,64.99,27366.0,55.4374,55.557,55.4288,55.5485,27366.0
2020-07-15 10:30:00,65.0,65.08,64.97,65.01,17615.0,55.557,55.6254,55.5314,55.5656,17615.0
2020-07-15 10:35:00,65.02,65.1,64.96,65.09,22755.0,55.5741,55.6425,55.5229,55.634,22755.0
2020-07-15 10:40:00,65.09,65.14,65.03,65.07,21185.0,55.634,55.6767,55.5827,55.6169,21185.0
2020-07-15 10:45:00,65.08,65.11,64.97,64.97,34412.0,55.6254,55.6511,55.5314,55.5314,34412.0
2020-07-15 10:50:00,64.96,65.04,64.94,64.96,28137.0,55.5229,55.5912,55.5058,55.5229,28137.0
2020-07-15 10:55:00,64.95,65.04,64.92,64.94,41322.0,55.5143,55.5912,55.4887,55.5058,41322.0
2020-07-15 11:00:00,64.94,65.08,64.89,65.05,24889.0,55.5058,55.6254,55.463,55.5998,24889.0
2020-07-15 11:05:00,65.05,65.15,65.0,65.05,55330.0,55.5998,55.6853,55.557,55.5998,55330.0
2020-07-15 11:10:00,65.07,65.2,65.06,65.17,28763.0,55.6169,55.728,55.6083,55.7023,28763.0
2020-07-15 11:15:00,65.19,65.19,65.12,65.19,25405.0,55.7194,55.7194,55.6596,55.7194,25405.0
2020-07-15 11:20:00,65.2,65.23,65.15,65.22,45862.0,55.728,55.7536,55.6853,55.7451,45862.0
2020-07-15 11:25:00,65.23,65.32,65.2,65.28,47724.0,55.7536,55.8306,55.728,55.7964,47724.0
2020-07-15 11:30:00,65.27,65.31,65.18,65.2,33437.0,55.7878,55.822,55.7109,55.728,33437.0
2020-07-15 11:35:00,65.2,65.21,65.03,65.03,30965.0,55.728,55.7365,55.5827,55.5827,30965.0
2020-07-15 11:40:00,65.03,65.06,64.94,65.06,42154.0,55.5827,55.6083,55.5058,55.6083,42154.0
2020-07-15 11:45:00,65.06,65.15,65.02,65.13,19687.0,55.6083,55.6853,55.5741,55.6682,19687.0
2020-07-15 11:50:00,65.13,65.28,65.12,65.26,24794.0,55.6682,55.7964,55.6596,55.7793,24794.0
2020-07-15 11:55:00,65.28,65.28,65.12,65.12,19912.0,55.7964,55.7964,55.6596,55.6596,19912.0
2020-07-15 12:00:00,65.12,65.16,65.1,65.12,20139.0,55.6596,55.6938,55.6425,55.6596,20139.0
2020-07-15 12:05:00,65.12,65.21,65.12,65.15,22960.0,55.6596,55.7365,55.6596,55.6853,22960.0
2020-07-15 12:10:00,65.16,65.16,64.99,65.08,70505.0,55.6938,55.6938,55.5485,55.6254,70505.0
2020-07-15 12:15:00,65.07,65.12,65.06,65.1,16388.0,55.6169,55.6596,55.6083,55.6425,16388.0
2020-07-15 12:20:00,65.1,65.15,65.08,65.1,17754.0,55.6425,55.6853,55.6254,55.6425,17754.0
2020-07-15 12:25:00,65.11,65.14,65.05,65.14,15587.0,55.6511,55.6767,55.5998,55.6767,15587.0
2020-07-15 12:30:00,65.14,65.15,64.94,64.95,29078.0,55.6767,55.6853,55.5058,55.5143,29078.0
2020-07-15 12:35:00,64.94,65.03,64.92,64.94,18425.0,55.5058,55.5827,55.4887,55.5058,18425.0
2020-07-15 12:40:00,64.95,64.95,64.9,64.94,19523.0,55.5143,55.5143,55.4716,55.5058,19523.0
2020-07-15 12:45:00,64.94,65.04,64.91,64.99,28014.0,55.5058,55.5912,55.4801,55.5485,28014.0
2020-07-15 12:50:00,64.98,65.02,64.96,64.98,19817.0,55.54,55.5741,55.5229,55.54,19817.0
2020-07-15 12:55:00,64.98,65.06,64.97,65.04,16972.0,55.54,55.6083,55.5314,55.5912,16972.0
2020-07-15 13:00:00,65.05,65.11,65.03,65.04,19059.0,55.5998,55.6511,55.5827,55.5912,19059.0
2020-07-15 13:05:00,65.03,65.12,65.03,65.08,23752.0,55.5827,55.6596,55.5827,55.6254,23752.0
2020-07-15 13:10:00,65.09,65.11,65.05,65.06,13049.0,55.634,55.6511,55.5998,55.6083,13049.0
2020-07-15 13:15:00,65.06,65.08,65.03,65.06,27016.0,55.6083,55.6254,55.5827,55.6083,27016.0
2020-07-15 13:20:00,65.06,65.11,65.05,65.1,17977.0,55.6083,55.6511,55.5998,55.6425,17977.0
2020-07-15 13:25:00,65.09,65.16,65.08,65.16,17888.0,55.634,55.6938,55.6254,55.6938,17888.0
2020-07-15 13:30:00,65.16,65.35,65.16,65.34,44730.0,55.6938,55.8562,55.6938,55.8477,44730.0
2020-07-15 13:35:00,65.35,65.41,65.27,65.29,121528.0,55.8562,55.9075,55.7878,55.8049,121528.0
2020-07-15 13:40:00,65.3,65.35,65.22,65.34,38811.0,55.8135,55.8562,55.7451,55.8477,38811.0
2020-07-15 13:45:00,65.35,65.38,65.3,65.31,18381.0,55.8562,55.8818,55.8135,55.822,18381.0
2020-07-15 13:50:00,65.31,65.33,65.23,65.28,17827.0,55.822,55.8391,55.7536,55.7964,17827.0
2020-07-15 13:55:00,65.28,65.32,65.21,65.23,22800.0,55.7964,55.8306,55.7365,55.7536,22800.0
2020-07-15 14:00:00,65.23,65.26,65.17,65.2,39872.0,55.7536,55.7793,55.7023,55.728,39872.0
2020-07-15 14:05:00,65.19,65.21,65.12,65.12,34137.0,55.7194,55.7365,55.6596,55.6596,34137.0
2020-07-15 14:10:00,65.12,65.13,65.02,65.04,21669.0,55.6596,55.6682,55.5741,55.5912,21669.0
2020-07-15 14:15:00,65.03,65.05,64.96,64.97,17692.0,55.5827,55.5998,55.5229,55.5314,17692.0
2020-07-15 14:20:00,64.98,64.99,64.9,64.93,18440.0,55.54,55.5485,55.4716,55.4972,18440.0
2020-07-15 14:25:00,64.93,64.95,64.89,64.94,15076.0,55.4972,55.5143,55.463,55.5058,15076.0
2020-07-15 14:30:00,64.94,64.96,64.89,64.95,11358.0,55.5058,55.5229,55.463,55.5143,11358.0
2020-07-15 14:35:00,64.93,64.94,64.87,64.87,15186.0,55.4972,55.5058,55.4459,55.4459,15186.0
2020-07-15 14:40:00,64.88,64.91,64.87,64.88,20015.0,55.4545,55.4801,55.4459,55.4545,20015.0
2020-07-15 14:45:00,64.88,64.9,64.81,64.81,26634.0,55.4545,55.4716,55.3946,55.3946,26634.0
2020-07-15 14:50:00,64.81,64.83,64.75,64.77,29235.0,55.3946,55.4117,55.3434,55.3605,29235.0
2020-07-15 14:55:00,64.76,64.83,64.73,64.73,17049.0,55.3519,55.4117,55.3263,55.3263,17049.0
2020-07-15 15:00:00,64.73,64.79,64.72,64.78,14816.0,55.3263,55.3776,55.3177,55.369,14816.0
2020-07-15 15:05:00,64.78,64.79,64.67,64.7,37642.0,55.369,55.3776,55.275,55.3006,37642.0
2020-07-15 15:10:00,64.7,64.7,64.62,64.65,19047.0,55.3006,55.3006,55.2323,55.2579,19047.0
2020-07-15 15:15:00,64.64,64.68,64.58,64.64,36298.0,55.2493,55.2835,55.1981,55.2493,36298.0
2020-07-15 15:20:00,64.64,64.69,64.62,64.67,24977.0,55.2493,55.2921,55.2323,55.275,24977.0
2020-07-15 15:25:00,64.67,64.73,64.64,64.73,18388.0,55.275,55.3263,55.2493,55.3263,18388.0
2020-07-15 15:30:00,64.73,64.81,64.73,64.81,29605.0,55.3263,55.3946,55.3263,55.3946,29605.0
2020-07-15 15:35:00,64.8,64.82,64.76,64.8,37899.0,55.3861,55.4032,55.3519,55.3861,37899.0
2020-07-15 15:40:00,64.79,64.83,64.74,64.81,35545.0,55.3776,55.4117,55.3348,55.3946,35545.0
2020-07-15 15:45:00,64.8,64.86,64.76,64.82,51502.0,55.3861,55.4374,55.3519,55.4032,51502.0
2020-07-15 15:50:00,64.81,64.83,64.57,64.58,98908.0,55.3946,55.4117,55.1895,55.1981,98908.0
2020-07-15 15:55:00,64.57,64.65,64.55,64.6,198929.0,55.1895,55.2579,55.1724,55.2152,198929.0
2020-07-16 09:30:00,64.61,64.99,64.55,64.99,61029.0,55.2237,55.5485,55.1724,55.5485,61029.0
2020-07-16 09:35:00,64.99,65.09,64.85,64.85,33873.0,55.5485,55.634,55.4288,55.4288,33873.0
2020-07-16 09:40:00,64.85,64.87,64.66,64.82,31846.0,55.4288,55.4459,55.2664,55.4032,31846.0
2020-07-16 09:45:00,64.83,64.93,64.8,64.91,18344.0,55.4117,55.4972,55.3861,55.4801,18344.0
2020-07-16 09:50:00,64.9,65.08,64.84,65.05,27122.0,55.4716,55.6254,55.4203,55.5998,27122.0
2020-07-16 09:55:00,65.06,65.06,64.83,64.84,20115.0,55.6083,55.6083,55.4117,55.4203,20115.0
2020-07-16 10:00:00,64.84,65.18,64.83,65.15,27598.0,55.4203,55.7109,55.4117,55.6853,27598.0
2020-07-16 10:05:00,65.16,65.26,65.14,65.15,42668.0,55.6938,55.7793,55.6767,55.6853,42668.0
2020-07-16 10:10:00,65.14,65.18,64.96,64.99,10374.0,55.6767,55.7109,55.5229,55.5485,10374.0
2020-07-16 10:15:00,64.98,65.03,64.95,64.96,11193.0,55.54,55.5827,55.5143,55.5229,11193.0
2020-07-16 10:20:00,64.95,65.0,64.93,64.96,8819.0,55.5143,55.557,55.4972,55.5229,8819.0
2020-07-16 10:25:00,64.97,65.16,64.95,65.15,20025.0,55.5314,55.6938,55.5143,55.6853,20025.0
2020-07-16 10:30:00,65.14,65.29,65.08,65.19,33197.0,55.6767,55.8049,55.6254,55.7194,33197.0
2020-07-16 10:35:00,65.19,65.19,65.03,65.08,50229.0,55.7194,55.7194,55.5827,55.6254,50229.0
2020-07-16 10:40:00,65.07,65.12,65.05,65.08,17196.0,55.6169,55.6596,55.5998,55.6254,17196.0
2020-07-16 10:45:00,65.08,65.17,65.05,65.17,23118.0,55.6254,55.7023,55.5998,55.7023,23118.0
2020-07-16 10:50:00,65.15,65.15,64.96,65.05,22220.0,55.6853,55.6853,55.5229,55.5998,22220.0
2020-07-16 10:55:00,65.04,65.1,64.99,65.05,14802.0,55.5912,55.6425,55.5485,55.5998,14802.0
2020-07-16 11:00:00,65.05,65.11,65.02,65.11,17367.0,55.5998,55.6511,55.5741,55.6511,17367.0
2020-07-16 11:05:00,65.11,65.25,65.06,65.24,29052.0,55.6511,55.7707,55.6083,55.7622,29052.0
2020-07-16 11:10:00,65.24,65.25,65.16,65.17,14339.0,55.7622,55.7707,55.6938,55.7023,14339.0
2020-07-16 11:15:00,65.18,65.19,65.1,65.19,13179.0,55.7109,55.7194,55.6425,55.7194,13179.0
2020-07-16 11:20:00,65.2,65.25,65.18,65.19,66745.0,55.728,55.7707,55.7109,55.7194,66745.0
2020-07-16 11:25:00,65.18,65.19,65.1,65.11,15578.0,55.7109,55.7194,55.6425,55.6511,15578.0
2020-07-16 11:30:00,65.09,65.14,65.01,65.09,23005.0,55.634,55.6767,55.5656,55.634,23005.0
2020-07-16 11:35:00,65.1,65.16,65.07,65.1,10882.0,55.6425,55.6938,55.6169,55.6425,10882.0
2020-07-16 11:40:00,65.09,65.09,65.01,65.03,8730.0,55.634,55.634,55.5656,55.5827,8730.0
2020-07-16 11:45:00,65.02,65.05,64.93,64.97,22666.0,55.5741,55.5998,55.4972,55.5314,22666.0
2020-07-16 11:50:00,64.97,64.99,64.86,64.89,22740.0,55.5314,55.5485,55.4374,55.463,22740.0
2020-07-16 11:55:00,64.9,64.91,64.82,64.88,24554.0,55.4716,55.4801,55.4032,55.4545,24554.0
2020-07-16 12:00:00,64.87,64.99,64.84,64.97,13043.0,55.4459,55.5485,55.4203,55.5314,13043.0
2020-07-16 12:05:00,64.96,64.97,64.86,64.89,13196.0,55.5229,55.5314,55.4374,55.463,13196.0
2020-07-16 12:10:00,64.9,64.9,64.85,64.87,8139.0,55.4716,55.4716,55.4288,55.4459,8139.0
2020-07-16 12:15:00,64.88,64.95,64.88,64.91,12363.0,55.4545,55.5143,55.4545,55.4801,12363.0
2020-07-16 12:20:00,64.9,64.9,64.83,64.85,27913.0,55.4716,55.4716,55.4117,55.4288,27913.0
2020-07-16 12:25:00,64.86,64.94,64.86,64.93,12893.0,55.4374,55.5058,55.4374,55.4972,12893.0
2020-07-16 12:30:00,64.95,64.97,64.94,64.96,9784.0,55.5143,55.5314,55.5058,55.5229,9784.0
2020-07-16 12:35:00,64.96,65.0,64.94,64.98,7730.0,55.5229,55.557,55.5058,55.54,7730.0
2020-07-16 12:40:00,64.97,65.08,64.97,65.03,13697.0,55.5314,55.6254,55.5314,55.5827,13697.0
2020-07-16 12:45:00,65.03,65.06,65.02,65.05,6642.0,55.5827,55.6083,55.5741,55.5998,6642.0
2020-07-16 12:50:00,65.05,65.12,65.04,65.1,15207.0,55.5998,55.6596,55.5912,55.6425,15207.0
2020-07-16 12:55:00,65.09,65.12,65.05,65.07,10222.0,55.634,55.6596,55.5998,55.6169,10222.0
2020-07-16 13:00:00,65.07,65.09,65.05,65.08,8346.0,55.6169,55.634,55.5998,55.6254,8346.0
2020-07-16 13:05:00,65.08,65.11,65.03,65.03,12632.0,55.6254,55.6511,55.5827,55.5827,12632.0
2020-07-16 13:10:00,65.04,65.05,64.99,65.0,13450.0,55.5912,55.5998,55.5485,55.557,13450.0
2020-07-16 13:15:00,65.0,65.0,64.95,64.98,8236.0,55.557,55.557,55.5143,55.54,8236.0
2020-07-16 13:20:00,64.97,64.99,64.95,64.95,11538.0,55.5314,55.5485,55.5143,55.5143,11538.0
2020-07-16 13:25:00,64.95,64.96,64.89,64.94,12581.0,55.5143,55.5229,55.463,55.5058,12581.0
2020-07-16 13:30:00,64.95,64.96,64.87,64.88,8900.0,55.5143,55.5229,55.4459,55.4545,8900.0
2020-07-16 13:35:00,64.88,64.93,64.86,64.89,11936.0,55.4545,55.4972,55.4374,55.463,11936.0
2020-07-16 13:40:00,64.9,64.91,64.82,64.82,19942.0,55.4716,55.4801,55.4032,55.4032,19942.0
2020-07-16 13:45:00,64.82,64.86,64.8,64.81,16589.0,55.4032,55.4374,55.3861,55.3946,16589.0
2020-07-16 13:50:00,64.82,64.87,64.76,64.78,45215.0,55.4032,55.4459,55.3519,55.369,45215.0
2020-07-16 13:55:00,64.76,64.78,64.67,64.72,38317.0,55.3519,55.369,55.275,55.3177,38317.0
2020-07-16 14:00:00,64.71,64.77,64.63,64.63,25270.0,55.3092,55.3605,55.2408,55.2408,25270.0
2020-07-16 14:05:00,64.63,64.78,64.61,64.71,46889.0,55.2408,55.369,55.2237,55.3092,46889.0
2020-07-16 14:10:00,64.7,64.7,64.53,64.54,113958.0,55.3006,55.3006,55.1553,55.1639,113958.0
2020-07-16 14:15:00,64.54,64.69,64.51,64.59,65725.0,55.1639,55.2921,55.1382,55.2066,65725.0
2020-07-16 14:20:00,64.6,64.63,64.6,64.62,20352.0,55.2152,55.2408,55.2152,55.2323,20352.0
2020-07-16 14:25:00,64.62,64.62,64.5,64.56,74260.0,55.2323,55.2323,55.1297,55.181,74260.0
2020-07-16 14:30:00,64.56,64.73,64.56,64.73,24994.0,55.181,55.3263,55.181,55.3263,24994.0
2020-07-16 14:35:00,64.73,64.73,64.62,64.66,30818.0,55.3263,55.3263,55.2323,55.2664,30818.0
2020-07-16 14:40:00,64.66,64.68,64.64,64.67,25847.0,55.2664,55.2835,55.2493,55.275,25847.0
2020-07-16 14:45:00,64.67,64.67,64.6,64.6,19644.0,55.275,55.275,55.2152,55.2152,19644.0
2020-07-16 14:50:00,64.61,64.67,64.61,64.62,20191.0,55.2237,55.275,55.2237,55.2323,20191.0
2020-07-16 14:55:00,64.63,64.66,64.59,64.65,18443.0,55.2408,55.2664,55.2066,55.2579,18443.0
2020-07-16 15:00:00,64.65,64.67,64.61,64.62,19168.0,55.2579,55.275,55.2237,55.2323,19168.0
2020-07-16 15:05:00,64.62,64.68,64.6,64.63,38498.0,55.2323,55.2835,55.2152,55.2408,38498.0
2020-07-16 15:10:00,64.63,64.68,64.62,64.67,15668.0,55.2408,55.2835,55.2323,55.275,15668.0
2020-07-16 15:15:00,64.68,64.72,64.64,64.65,98786.0,55.2835,55.3177,55.2493,55.2579,98786.0
2020-07-16 15:20:00,64.65,64.72,64.64,64.69,56971.0,55.2579,55.3177,55.2493,55.2921,56971.0
2020-07-16 15:25:00,64.69,64.72,64.65,64.72,84171.0,55.2921,55.3177,55.2579,55.3177,84171.0
2020-07-16 15:30:00,64.72,64.74,64.69,64.7,51879.0,55.3177,55.3348,55.2921,55.3006,51879.0
2020-07-16 15:35:00,64.7,64.73,64.66,64.72,47557.0,55.3006,55.3263,55.2664,55.3177,47557.0
2020-07-16 15:40:00,64.72,64.79,64.65,64.65,72153.0,55.3177,55.3776,55.2579,55.2579,72153.0
2020-07-16 15:45:00,64.66,64.74,64.64,64.73,107769.0,55.2664,55.3348,55.2493,55.3263,107769.0
2020-07-16 15:50:00,64.72,64.75,64.68,64.72,107526.0,55.3177,55.3434,55.2835,55.3177,107526.0
2020-07-16 15:55:00,64.72,64.76,64.63,64.69,186911.0,55.3177,55.3519,55.2408,55.2921,186911.0
2020-07-17 09:30:00,65.04,65.04,64.69,64.8,179590.0,55.5912,55.5912,55.2921,55.3861,179590.0
2020-07-17 09:35:00,64.78,64.81,64.71,64.79,33720.0,55.369,55.3946,55.3092,55.3776,33720.0
2020-07-17 09:40:00,64.8,64.89,64.77,64.87,34689.0,55.3861,55.463,55.3605,55.4459,34689.0
2020-07-17 09:45:00,64.87,64.95,64.8,64.88,31688.0,55.4459,55.5143,55.3861,55.4545,31688.0
2020-07-17 09:50:00,64.89,64.94,64.84,64.85,24446.0,55.463,55.5058,55.4203,55.4288,24446.0
2020-07-17 09:55:00,64.84,64.89,64.8,64.86,18650.0,55.4203,55.463,55.3861,55.4374,18650.0
2020-07-17 10:00:00,64.85,65.05,64.84,65.04,28997.0,55.4288,55.5998,55.4203,55.5912,28997.0
2020-07-17 10:05:00,65.01,65.01,64.94,64.98,13029.0,55.5656,55.5656,55.5058,55.54,13029.0
2020-07-17 10:10:00,64.99,65.04,64.96,65.01,19073.0,55.5485,55.5912,55.5229,55.5656,19073.0
2020-07-17 10:15:00,65.01,65.03,64.95,64.96,25974.0,55.5656,55.5827,55.5143,55.5229,25974.0
2020-07-17 10:20:00,64.97,65.05,64.96,65.02,18238.0,55.5314,55.5998,55.5229,55.5741,18238.0
2020-07-17 10:25:00,65.03,65.06,64.96,65.05,22633.0,55.5827,55.6083,55.5229,55.5998,22633.0
2020-07-17 10:30:00,65.06,65.06,64.99,65.02,25094.0,55.6083,55.6083,55.5485,55.5741,25094.0
2020-07-17 10:35:00,65.02,65.13,65.01,65.04,39275.0,55.5741,55.6682,55.5656,55.5912,39275.0
2020-07-17 10:40:00,65.05,65.05,64.95,64.98,23803.0,55.5998,55.5998,55.5143,55.54,23803.0
2020-07-17 10:45:00,64.98,65.01,64.96,64.98,15817.0,55.54,55.5656,55.5229,55.54,15817.0
2020-07-17 10:50:00,64.98,64.98,64.9,64.94,33150.0,55.54,55.54,55.4716,55.5058,33150.0
2020-07-17 10:55:00,64.95,64.99,64.93,64.93,13533.0,55.5143,55.5485,55.4972,55.4972,13533.0
2020-07-17 11:00:00,64.94,65.01,64.9,64.97,15784.0,55.5058,55.5656,55.4716,55.5314,15784.0
2020-07-17 11:05:00,64.98,65.05,64.97,65.02,26489.0,55.54,55.5998,55.5314,55.5741,26489.0
2020-07-17 11:10:00,65.03,65.04,64.96,65.0,12137.0,55.5827,55.5912,55.5229,55.557,12137.0
2020-07-17 11:15:00,64.99,64.99,64.89,64.9,16588.0,55.5485,55.5485,55.463,55.4716,16588.0
2020-07-17 11:20:00,64.89,64.95,64.89,64.92,14854.0,55.463,55.5143,55.463,55.4887,14854.0
2020-07-17 11:25:00,64.92,64.96,64.89,64.94,18207.0,55.4887,55.5229,55.463,55.5058,18207.0
2020-07-17 11:30:00,64.93,64.93,64.82,64.88,45706.0,55.4972,55.4972,55.4032,55.4545,45706.0
2020-07-17 11:35:00,64.89,64.93,64.86,64.92,18510.0,55.463,55.4972,55.4374,55.4887,18510.0
2020-07-17 11:40:00,64.92,64.93,64.84,64.88,23442.0,55.4887,55.4972,55.4203,55.4545,23442.0
2020-07-17 11:45:00,64.87,64.91,64.83,64.86,15407.0,55.4459,55.4801,55.4117,55.4374,15407.0
2020-07-17 11:50:00,64.87,64.88,64.84,64.87,20165.0,55.4459,55.4545,55.4203,55.4459,20165.0
2020-07-17 11:55:00,64.87,64.95,64.87,64.93,14432.0,55.4459,55.5143,55.4459,55.4972,14432.0
2020-07-17 12:00:00,64.92,64.93,64.78,64.84,19456.0,55.4887,55.4972,55.369,55.4203,19456.0
2020-07-17 12:05:00,64.84,64.86,64.79,64.82,18101.0,55.4203,55.4374,55.3776,55.4032,18101.0
2020-07-17 12:10:00,64.83,64.84,64.78,64.83,13435.0,55.4117,55.4203,55.369,55.4117,13435.0
2020-07-17 12:15:00,64.83,64.86,64.82,64.84,13966.0,55.4117,55.4374,55.4032,55.4203,13966.0
2020-07-17 12:20:00,64.84,64.91,64.83,64.85,49463.0,55.4203,55.4801,55.4117,55.4288,49463.0
2020-07-17 12:25:00,64.85,64.87,64.82,64.83,8657.0,55.4288,55.4459,55.4032,55.4117,8657.0
2020-07-17 12:30:00,64.83,64.86,64.81,64.84,9443.0,55.4117,55.4374,55.3946,55.4203,9443.0
2020-07-17 12:35:00,64.84,64.89,64.83,64.84,12280.0,55.4203,55.463,55.4117,55.4203,12280.0
2020-07-17 12:40:00,64.84,64.89,64.83,64.86,16837.0,55.4203,55.463,55.4117,55.4374,16837.0
2020-07-17 12:45:00,64.87,64.96,64.86,64.95,10636.0,55.4459,55.5229,55.4374,55.5143,10636.0
2020-07-17 12:50:00,64.95,64.98,64.94,64.95,11651.0,55.5143,55.54,55.5058,55.5143,11651.0
2020-07-17 12:55:00,64.95,64.99,64.91,64.94,13242.0,55.5143,55.5485,55.4801,55.5058,13242.0
2020-07-17 13:00:00,64.94,64.97,64.91,64.96,8738.0,55.5058,55.5314,55.4801,55.5229,8738.0
2020-07-17 13:05:00,64.96,64.96,64.92,64.94,7051.0,55.5229,55.5229,55.4887,55.5058,7051.0
2020-07-17 13:10:00,64.95,64.96,64.92,64.92,11652.0,55.5143,55.5229,55.4887,55.4887,11652.0
2020-07-17 13:15:00,64.91,64.95,64.88,64.89,56741.0,55.4801,55.5143,55.4545,55.463,56741.0
2020-07-17 13:20:00,64.89,64.95,64.85,64.91,34139.0,55.463,55.5143,55.4288,55.4801,34139.0
2020-07-17 13:25:00,64.92,64.93,64.84,64.87,35150.0,55.4887,55.4972,55.4203,55.4459,35150.0
2020-07-17 13:30:00,64.87,64.9,64.84,64.84,18055.0,55.4459,55.4716,55.4203,55.4203,18055.0
2020-07-17 13:35:00,64.85,64.91,64.84,64.9,13679.0,55.4288,55.4801,55.4203,55.4716,13679.0
2020-07-17 13:40:00,64.9,64.91,64.87,64.89,9795.0,55.4716,55.4801,55.4459,55.463,9795.0
2020-07-17 13:45:00,64.89,64.91,64.88,64.91,12440.0,55.463,55.4801,55.4545,55.4801,12440.0
2020-07-17 13:50:00,64.9,64.91,64.87,64.89,13815.0,55.4716,55.4801,55.4459,55.463,13815.0
2020-07-17 13:55:00,64.89,64.9,64.86,64.88,13780.0,55.463,55.4716,55.4374,55.4545,13780.0
2020-07-17 14:00:00,64.88,64.92,64.87,64.92,37693.0,55.4545,55.4887,55.4459,55.4887,37693.0
2020-07-17 14:05:00,64.93,64.98,64.86,64.94,27491.0,55.4972,55.54,55.4374,55.5058,27491.0
2020-07-17 14:10:00,64.94,64.96,64.92,64.95,19131.0,55.5058,55.5229,55.4887,55.5143,19131.0
2020-07-17 14:15:00,64.94,64.99,64.93,64.94,15168.0,55.5058,55.5485,55.4972,55.5058,15168.0
2020-07-17 14:20:00,64.95,64.97,64.94,64.95,15611.0,55.5143,55.5314,55.5058,55.5143,15611.0
2020-07-17 14:25:00,64.94,64.96,64.91,64.95,12032.0,55.5058,55.5229,55.4801,55.5143,12032.0
2020-07-17 14:30:00,64.95,64.97,64.88,64.89,19996.0,55.5143,55.5314,55.4545,55.463,19996.0
2020-07-17 14:35:00,64.89,64.96,64.89,64.95,14036.0,55.463,55.5229,55.463,55.5143,14036.0
2020-07-17 14:40:00,64.94,64.96,64.87,64.9,14149.0,55.5058,55.5229,55.4459,55.4716,14149.0
2020-07-17 14:45:00,64.91,64.92,64.87,64.92,12118.0,55.4801,55.4887,55.4459,55.4887,12118.0
2020-07-17 14:50:00,64.91,64.97,64.9,64.93,22118.0,55.4801,55.5314,55.4716,55.4972,22118.0
2020-07-17 14:55:00,64.94,64.94,64.88,64.88,15367.0,55.5058,55.5058,55.4545,55.4545,15367.0
2020-07-17 15:00:00,64.89,64.89,64.83,64.89,17839.0,55.463,55.463,55.4117,55.463,17839.0
2020-07-17 15:05:00,64.89,64.95,64.87,64.91,14034.0,55.463,55.5143,55.4459,55.4801,14034.0
2020-07-17 15:10:00,64.92,64.92,64.87,64.87,20194.0,55.4887,55.4887,55.4459,55.4459,20194.0
2020-07-17 15:15:00,64.87,64.9,64.82,64.84,40474.0,55.4459,55.4716,55.4032,55.4203,40474.0
2020-07-17 15:20:00,64.84,64.85,64.8,64.8,42249.0,55.4203,55.4288,55.3861,55.3861,42249.0
2020-07-17 15:25:00,64.8,64.83,64.79,64.81,27539.0,55.3861,55.4117,55.3776,55.3946,27539.0
2020-07-17 15:30:00,64.81,64.87,64.79,64.84,62498.0,55.3946,55.4459,55.3776,55.4203,62498.0
2020-07-17 15:35:00,64.84,64.86,64.78,64.78,89891.0,55.4203,55.4374,55.369,55.369,89891.0
2020-07-17 15:40:00,64.79,64.8,64.75,64.78,54921.0,55.3776,55.3861,55.3434,55.369,54921.0
2020-07-17 15:45:00,64.78,64.89,64.76,64.88,93104.0,55.369,55.463,55.3519,55.4545,93104.0
2020-07-17 15:50:00,64.91,64.93,64.74,64.75,148083.0,55.4801,55.4972,55.3348,55.3434,148083.0
2020-07-17 15:55:00,64.75,64.76,64.58,64.63,413816.0,55.3434,55.3519,55.1981,55.2408,413816.0
2020-07-20 09:30:00,64.45,64.65,64.21,64.23,81527.0,55.0869,55.2579,54.8818,54.8989,81527.0
2020-07-20 09:35:00,64.23,64.3,64.15,64.16,17588.0,54.8989,54.9587,54.8305,54.8391,17588.0
2020-07-20 09:40:00,64.19,64.26,64.08,64.11,25479.0,54.8647,54.9245,54.7707,54.7963,25479.0
2020-07-20 09:45:00,64.12,64.12,63.92,63.97,42016.0,54.8049,54.8049,54.6339,54.6767,42016.0
2020-07-20 09:50:00,63.96,64.11,63.95,63.97,32730.0,54.6681,54.7963,54.6596,54.6767,32730.0
2020-07-20 09:55:00,63.95,63.96,63.79,63.8,41987.0,54.6596,54.6681,54.5228,54.5314,41987.0
2020-07-20 10:00:00,63.79,63.94,63.73,63.8,26096.0,54.5228,54.651,54.4715,54.5314,26096.0
2020-07-20 10:05:00,63.8,63.82,63.58,63.68,26567.0,54.5314,54.5485,54.3433,54.4288,26567.0
2020-07-20 10:10:00,63.68,63.75,63.6,63.74,23001.0,54.4288,54.4886,54.3604,54.4801,23001.0
2020-07-20 10:15:00,63.74,63.76,63.6,63.74,25336.0,54.4801,54.4972,54.3604,54.4801,25336.0
2020-07-20 10:20:00,63.73,63.75,63.64,63.65,31253.0,54.4715,54.4886,54.3946,54.4032,31253.0
2020-07-20 10:25:00,63.66,63.71,63.57,63.6,30602.0,54.4117,54.4545,54.3348,54.3604,30602.0
2020-07-20 10:30:00,63.61,63.64,63.48,63.6,35630.0,54.369,54.3946,54.2579,54.3604,35630.0
2020-07-20 10:35:00,63.59,63.75,63.59,63.74,37268.0,54.3519,54.4886,54.3519,54.4801,37268.0
2020-07-20 10:40:00,63.75,63.79,63.65,63.7,33000.0,54.4886,54.5228,54.4032,54.4459,33000.0
2020-07-20 10:45:00,63.7,63.78,63.69,63.75,36971.0,54.4459,54.5143,54.4374,54.4886,36971.0
2020-07-20 10:50:00,63.75,63.79,63.6,63.6,16174.0,54.4886,54.5228,54.3604,54.3604,16174.0
2020-07-20 10:55:00,63.61,63.67,63.56,63.58,11915.0,54.369,54.4203,54.3262,54.3433,11915.0
2020-07-20 11:00:00,63.58,63.68,63.57,63.68,16325.0,54.3433,54.4288,54.3348,54.4288,16325.0
2020-07-20 11:05:00,63.68,63.7,63.61,63.67,15931.0,54.4288,54.4459,54.369,54.4203,15931.0
2020-07-20 11:10:00,63.68,63.68,63.61,63.64,15350.0,54.4288,54.4288,54.369,54.3946,15350.0
2020-07-20 11:15:00,63.63,63.66,63.57,63.61,15347.0,54.3861,54.4117,54.3348,54.369,15347.0
2020-07-20 11:20:00,63.61,63.64,63.57,63.6,20829.0,54.369,54.3946,54.3348,54.3604,20829.0
2020-07-20 11:25:00,63.6,63.65,63.57,63.6,14981.0,54.3604,54.4032,54.3348,54.3604,14981.0
2020-07-20 11:30:00,63.61,63.62,63.54,63.54,28914.0,54.369,54.3775,54.3091,54.3091,28914.0
2020-07-20 11:35:00,63.53,63.55,63.49,63.52,13788.0,54.3006,54.3177,54.2664,54.2921,13788.0
2020-07-20 11:40:00,63.51,63.57,63.46,63.49,14340.0,54.2835,54.3348,54.2408,54.2664,14340.0
2020-07-20 11:45:00,63.49,63.52,63.43,63.5,15808.0,54.2664,54.2921,54.2151,54.275,15808.0
2020-07-20 11:50:00,63.49,63.53,63.45,63.52,14673.0,54.2664,54.3006,54.2322,54.2921,14673.0
2020-07-20 11:55:00,63.52,63.56,63.49,63.53,22020.0,54.2921,54.3262,54.2664,54.3006,22020.0
2020-07-20 12:00:00,63.53,63.59,63.5,63.57,31437.0,54.3006,54.3519,54.275,54.3348,31437.0
2020-07-20 12:05:00,63.57,63.61,63.46,63.48,12958.0,54.3348,54.369,54.2408,54.2579,12958.0
2020-07-20 12:10:00,63.48,63.58,63.45,63.54,24530.0,54.2579,54.3433,54.2322,54.3091,24530.0
2020-07-20 12:15:00,63.52,63.57,63.47,63.5,16498.0,54.2921,54.3348,54.2493,54.275,16498.0
2020-07-20 12:20:00,63.51,63.52,63.43,63.49,25072.0,54.2835,54.2921,54.2151,54.2664,25072.0
2020-07-20 12:25:00,63.51,63.53,63.49,63.51,9320.0,54.2835,54.3006,54.2664,54.2835,9320.0
2020-07-20 12:30:00,63.5,63.54,63.48,63.5,12063.0,54.275,54.3091,54.2579,54.275,12063.0
2020-07-20 12:35:00,63.5,63.5,63.43,63.44,13847.0,54.275,54.275,54.2151,54.2237,13847.0
2020-07-20 12:40:00,63.44,63.5,63.43,63.44,11153.0,54.2237,54.275,54.2151,54.2237,11153.0
2020-07-20 12:45:00,63.44,63.53,63.44,63.5,19333.0,54.2237,54.3006,54.2237,54.275,19333.0
2020-07-20 12:50:00,63.49,63.53,63.47,63.5,14481.0,54.2664,54.3006,54.2493,54.275,14481.0
2020-07-20 12:55:00,63.5,63.55,63.45,63.5,21411.0,54.275,54.3177,54.2322,54.275,21411.0
2020-07-20 13:00:00,63.5,63.55,63.48,63.49,12036.0,54.275,54.3177,54.2579,54.2664,12036.0
2020-07-20 13:05:00,63.48,63.51,63.46,63.49,11122.0,54.2579,54.2835,54.2408,54.2664,11122.0
2020-07-20 13:10:00,63.49,63.51,63.43,63.48,20604.0,54.2664,54.2835,54.2151,54.2579,20604.0
2020-07-20 13:15:00,63.48,63.51,63.46,63.49,13919.0,54.2579,54.2835,54.2408,54.2664,13919.0
2020-07-20 13:20:00,63.49,63.52,63.47,63.51,15294.0,54.2664,54.2921,54.2493,54.2835,15294.0
2020-07-20 13:25:00,63.53,63.53,63.49,63.52,17600.0,54.3006,54.3006,54.2664,54.2921,17600.0
2020-07-20 13:30:00,63.51,63.52,63.46,63.47,12931.0,54.2835,54.2921,54.2408,54.2493,12931.0
2020-07-20 13:35:00,63.47,63.58,63.44,63.58,28987.0,54.2493,54.3433,54.2237,54.3433,28987.0
2020-07-20 13:40:00,63.58,63.64,63.56,63.62,15629.0,54.3433,54.3946,54.3262,54.3775,15629.0
2020-07-20 13:45:00,63.61,63.65,63.6,63.65,9666.0,54.369,54.4032,54.3604,54.4032,9666.0
2020-07-20 13:50:00,63.65,63.74,63.65,63.74,12673.0,54.4032,54.4801,54.4032,54.4801,12673.0
2020-07-20 13:55:00,63.74,63.79,63.69,63.75,45262.0,54.4801,54.5228,54.4374,54.4886,45262.0
2020-07-20 14:00:00,63.74,63.74,63.69,63.72,15248.0,54.4801,54.4801,54.4374,54.463,15248.0
2020-07-20 14:05:00,63.71,63.74,63.67,63.69,11989.0,54.4545,54.4801,54.4203,54.4374,11989.0
2020-07-20 14:10:00,63.69,63.74,63.68,63.72,12403.0,54.4374,54.4801,54.4288,54.463,12403.0
2020-07-20 14:15:00,63.72,63.75,63.68,63.71,22275.0,54.463,54.4886,54.4288,54.4545,22275.0
2020-07-20 14:20:00,63.71,63.71,63.66,63.66,15087.0,54.4545,54.4545,54.4117,54.4117,15087.0
2020-07-20 14:25:00,63.67,63.71,63.64,63.66,13344.0,54.4203,54.4545,54.3946,54.4117,13344.0
2020-07-20 14:30:00,63.67,63.7,63.65,63.68,13024.0,54.4203,54.4459,54.4032,54.4288,13024.0
2020-07-20 14:35:00,63.7,63.7,63.62,63.63,18589.0,54.4459,54.4459,54.3775,54.3861,18589.0
2020-07-20 14:40:00,63.63,63.64,63.61,63.62,15449.0,54.3861,54.3946,54.369,54.3775,15449.0
2020-07-20 14:45:00,63.61,63.67,63.6,63.65,16292.0,54.369,54.4203,54.3604,54.4032,16292.0
2020-07-20 14:50:00,63.65,63.65,63.6,63.61,12369.0,54.4032,54.4032,54.3604,54.369,12369.0
2020-07-20 14:55:00,63.62,63.65,63.6,63.63,22769.0,54.3775,54.4032,54.3604,54.3861,22769.0
2020-07-20 15:00:00,63.64,63.7,63.63,63.65,13891.0,54.3946,54.4459,54.3861,54.4032,13891.0
2020-07-20 15:05:00,63.64,63.7,63.59,63.6,15523.0,54.3946,54.4459,54.3519,54.3604,15523.0
2020-07-20 15:10:00,63.6,63.62,63.55,63.58,19741.0,54.3604,54.3775,54.3177,54.3433,19741.0
2020-07-20 15:15:00,63.57,63.65,63.56,63.62,17981.0,54.3348,54.4032,54.3262,54.3775,17981.0
2020-07-20 15:20:00,63.61,63.69,63.6,63.67,24494.0,54.369,54.4374,54.3604,54.4203,24494.0
2020-07-20 15:25:00,63.66,63.72,63.66,63.7,16150.0,54.4117,54.463,54.4117,54.4459,16150.0
2020-07-20 15:30:00,63.7,63.75,63.67,63.7,27198.0,54.4459,54.4886,54.4203,54.4459,27198.0
2020-07-20 15:35:00,63.71,63.77,63.71,63.75,44652.0,54.4545,54.5057,54.4545,54.4886,44652.0
2020-07-20 15:40:00,63.75,63.77,63.7,63.77,36644.0,54.4886,54.5057,54.4459,54.5057,36644.0
2020-07-20 15:45:00,63.77,63.77,63.71,63.76,68302.0,54.5057,54.5057,54.4545,54.4972,68302.0
2020-07-20 15:50:00,63.77,63.83,63.68,63.71,133715.0,54.5057,54.557,54.4288,54.4545,133715.0
2020-07-20 15:55:00,63.7,63.7,63.58,63.64,235316.0,54.4459,54.4459,54.3433,54.3946,235316.0
2020-07-21 09:30:00,63.6,64.08,63.6,63.81,80785.0,54.3604,54.7707,54.3604,54.5399,80785.0
2020-07-21 09:35:00,63.82,64.2,63.81,64.16,23485.0,54.5485,54.8733,54.5399,54.8391,23485.0
2020-07-21 09:40:00,64.15,64.29,64.09,64.28,37058.0,54.8305,54.9502,54.7792,54.9416,37058.0
2020-07-21 09:45:00,64.27,64.38,64.17,64.32,24400.0,54.9331,55.0271,54.8476,54.9758,24400.0
2020-07-21 09:50:00,64.33,64.44,64.23,64.29,44197.0,54.9844,55.0784,54.8989,54.9502,44197.0
2020-07-21 09:55:00,64.27,64.39,64.26,64.38,34534.0,54.9331,55.0357,54.9245,55.0271,34534.0
2020-07-21 10:00:00,64.4,64.52,64.32,64.52,29514.0,55.0442,55.1468,54.9758,55.1468,29514.0
2020-07-21 10:05:00,64.51,64.59,64.46,64.56,25076.0,55.1382,55.2066,55.0955,55.181,25076.0
2020-07-21 10:10:00,64.55,64.83,64.55,64.77,83357.0,55.1724,55.4117,55.1724,55.3605,83357.0
2020-07-21 10:15:00,64.78,64.79,64.63,64.72,20492.0,55.369,55.3776,55.2408,55.3177,20492.0
2020-07-21 10:20:00,64.77,64.85,64.7,64.8,17735.0,55.3605,55.4288,55.3006,55.3861,17735.0
2020-07-21 10:25:00,64.79,64.79,64.68,64.7,21158.0,55.3776,55.3776,55.2835,55.3006,21158.0
2020-07-21 10:30:00,64.7,64.81,64.69,64.69,21080.0,55.3006,55.3946,55.2921,55.2921,21080.0
2020-07-21 10:35:00,64.69,64.82,64.66,64.78,28807.0,55.2921,55.4032,55.2664,55.369,28807.0
2020-07-21 10:40:00,64.76,64.88,64.76,64.85,38848.0,55.3519,55.4545,55.3519,55.4288,38848.0
2020-07-21 10:45:00,64.85,64.93,64.83,64.9,31174.0,55.4288,55.4972,55.4117,55.4716,31174.0
2020-07-21 10:50:00,64.9,64.98,64.87,64.92,28045.0,55.4716,55.54,55.4459,55.4887,28045.0
2020-07-21 10:55:00,64.92,64.98,64.91,64.95,10710.0,55.4887,55.54,55.4801,55.5143,10710.0
2020-07-21 11:00:00,64.93,64.93,64.84,64.92,16746.0,55.4972,55.4972,55.4203,55.4887,16746.0
2020-07-21 11:05:00,64.93,64.93,64.76,64.76,24837.0,55.4972,55.4972,55.3519,55.3519,24837.0
2020-07-21 11:10:00,64.78,64.79,64.63,64.66,27562.0,55.369,55.3776,55.2408,55.2664,27562.0
2020-07-21 11:15:00,64.66,64.76,64.66,64.66,17158.0,55.2664,55.3519,55.2664,55.2664,17158.0
2020-07-21 11:20:00,64.68,64.76,64.67,64.76,12495.0,55.2835,55.3519,55.275,55.3519,12495.0
2020-07-21 11:25:00,64.76,64.8,64.72,64.78,16103.0,55.3519,55.3861,55.3177,55.369,16103.0
2020-07-21 11:30:00,64.78,64.82,64.73,64.81,19953.0,55.369,55.4032,55.3263,55.3946,19953.0
2020-07-21 11:35:00,64.83,64.87,64.79,64.83,18836.0,55.4117,55.4459,55.3776,55.4117,18836.0
2020-07-21 11:40:00,64.84,64.89,64.75,64.87,19994.0,55.4203,55.463,55.3434,55.4459,19994.0
2020-07-21 11:45:00,64.85,64.87,64.74,64.74,16778.0,55.4288,55.4459,55.3348,55.3348,16778.0
2020-07-21 11:50:00,64.72,64.74,64.61,64.61,12020.0,55.3177,55.3348,55.2237,55.2237,12020.0
2020-07-21 11:55:00,64.62,64.72,64.62,64.68,12704.0,55.2323,55.3177,55.2323,55.2835,12704.0
2020-07-21 12:00:00,64.66,64.72,64.65,64.7,19466.0,55.2664,55.3177,55.2579,55.3006,19466.0
2020-07-21 12:05:00,64.7,64.71,64.61,64.62,18980.0,55.3006,55.3092,55.2237,55.2323,18980.0
2020-07-21 12:10:00,64.64,64.66,64.61,64.65,14787.0,55.2493,55.2664,55.2237,55.2579,14787.0
2020-07-21 12:15:00,64.64,64.72,64.62,64.7,19818.0,55.2493,55.3177,55.2323,55.3006,19818.0
2020-07-21 12:20:00,64.69,64.75,64.69,64.73,13604.0,55.2921,55.3434,55.2921,55.3263,13604.0
2020-07-21 12:25:00,64.73,64.8,64.73,64.79,17066.0,55.3263,55.3861,55.3263,55.3776,17066.0
2020-07-21 12:30:00,64.78,64.87,64.75,64.83,19997.0,55.369,55.4459,55.3434,55.4117,19997.0
2020-07-21 12:35:00,64.83,64.87,64.82,64.84,30489.0,55.4117,55.4459,55.4032,55.4203,30489.0
2020-07-21 12:40:00,64.83,64.84,64.71,64.78,26202.0,55.4117,55.4203,55.3092,55.369,26202.0
2020-07-21 12:45:00,64.79,64.79,64.65,64.66,11827.0,55.3776,55.3776,55.2579,55.2664,11827.0
2020-07-21 12:50:00,64.66,64.72,64.63,64.67,10276.0,55.2664,55.3177,55.2408,55.275,10276.0
2020-07-21 12:55:00,64.68,64.73,64.67,64.72,7267.0,55.2835,55.3263,55.275,55.3177,7267.0
2020-07-21 13:00:00,64.72,64.76,64.7,64.71,12727.0,55.3177,55.3519,55.3006,55.3092,12727.0
2020-07-21 13:05:00,64.7,64.79,64.69,64.78,39190.0,55.3006,55.3776,55.2921,55.369,39190.0
2020-07-21 13:10:00,64.78,64.78,64.72,64.75,8097.0,55.369,55.369,55.3177,55.3434,8097.0
2020-07-21 13:15:00,64.75,64.78,64.69,64.69,9210.0,55.3434,55.369,55.2921,55.2921,9210.0
2020-07-21 13:20:00,64.68,64.71,64.64,64.7,10322.0,55.2835,55.3092,55.2493,55.3006,10322.0
2020-07-21 13:25:00,64.69,64.76,64.68,64.75,12478.0,55.2921,55.3519,55.2835,55.3434,12478.0
2020-07-21 13:30:00,64.76,64.79,64.71,64.71,9439.0,55.3519,55.3776,55.3092,55.3092,9439.0
2020-07-21 13:35:00,64.72,64.77,64.68,64.74,11835.0,55.3177,55.3605,55.2835,55.3348,11835.0
2020-07-21 13:40:00,64.75,64.75,64.69,64.73,6897.0,55.3434,55.3434,55.2921,55.3263,6897.0
2020-07-21 13:45:00,64.73,64.78,64.72,64.75,11721.0,55.3263,55.369,55.3177,55.3434,11721.0
2020-07-21 13:50:00,64.75,64.78,64.7,64.77,16398.0,55.3434,55.369,55.3006,55.3605,16398.0
2020-07-21 13:55:00,64.76,64.78,64.72,64.73,9251.0,55.3519,55.369,55.3177,55.3263,9251.0
2020-07-21 14:00:00,64.74,64.76,64.72,64.73,10374.0,55.3348,55.3519,55.3177,55.3263,10374.0
2020-07-21 14:05:00,64.73,64.75,64.64,64.67,10135.0,55.3263,55.3434,55.2493,55.275,10135.0
2020-07-21 14:10:00,64.68,64.68,64.63,64.66,13629.0,55.2835,55.2835,55.2408,55.2664,13629.0
2020-07-21 14:15:00,64.66,64.66,64.58,64.6,23815.0,55.2664,55.2664,55.1981,55.2152,23815.0
2020-07-21 14:20:00,64.61,64.64,64.59,64.61,15021.0,55.2237,55.2493,55.2066,55.2237,15021.0
2020-07-21 14:25:00,64.61,64.65,64.6,64.63,11830.0,55.2237,55.2579,55.2152,55.2408,11830.0
2020-07-21 14:30:00,64.63,64.71,64.61,64.71,11193.0,55.2408,55.3092,55.2237,55.3092,11193.0
2020-07-21 14:35:00,64.72,64.72,64.67,64.7,13843.0,55.3177,55.3177,55.275,55.3006,13843.0
2020-07-21 14:40:00,64.7,64.77,64.7,64.73,12736.0,55.3006,55.3605,55.3006,55.3263,12736.0
2020-07-21 14:45:00,64.73,64.78,64.72,64.78,10672.0,55.3263,55.369,55.3177,55.369,10672.0
2020-07-21 14:50:00,64.78,64.78,64.71,64.78,11710.0,55.369,55.369,55.3092,55.369,11710.0
2020-07-21 14:55:00,64.79,64.79,64.67,64.7,30480.0,55.3776,55.3776,55.275,55.3006,30480.0
2020-07-21 15:00:00,64.7,64.71,64.66,64.67,27965.0,55.3006,55.3092,55.2664,55.275,27965.0
2020-07-21 15:05:00,64.67,64.71,64.65,64.65,10951.0,55.275,55.3092,55.2579,55.2579,10951.0
2020-07-21 15:10:00,64.64,64.67,64.59,64.6,19809.0,55.2493,55.275,55.2066,55.2152,19809.0
2020-07-21 15:15:00,64.6,64.62,64.53,64.55,15694.0,55.2152,55.2323,55.1553,55.1724,15694.0
2020-07-21 15:20:00,64.55,64.62,64.54,64.57,26976.0,55.1724,55.2323,55.1639,55.1895,26976.0
2020-07-21 15:25:00,64.57,64.6,64.51,64.56,32498.0,55.1895,55.2152,55.1382,55.181,32498.0
2020-07-21 15:30:00,64.56,64.58,64.46,64.48,40043.0,55.181,55.1981,55.0955,55.1126,40043.0
2020-07-21 15:35:00,64.48,64.49,64.4,64.41,29986.0,55.1126,55.1211,55.0442,55.0528,29986.0
2020-07-21 15:40:00,64.4,64.5,64.37,64.48,38792.0,55.0442,55.1297,55.0186,55.1126,38792.0
2020-07-21 15:45:00,64.49,64.59,64.48,64.55,35760.0,55.1211,55.2066,55.1126,55.1724,35760.0
2020-07-21 15:50:00,64.54,64.54,64.42,64.48,58951.0,55.1639,55.1639,55.0613,55.1126,58951.0
2020-07-21 15:55:00,64.49,64.56,64.44,64.5,127777.0,55.1211,55.181,55.0784,55.1297,127777.0
2020-07-22 09:30:00,64.5,64.55,64.06,64.15,49573.0,55.1297,55.1724,54.7536,54.8305,49573.0
2020-07-22 09:35:00,64.17,64.34,64.12,64.18,14377.0,54.8476,54.9929,54.8049,54.8562,14377.0
2020-07-22 09:40:00,64.16,64.23,64.1,64.19,54801.0,54.8391,54.8989,54.7878,54.8647,54801.0
2020-07-22 09:45:00,64.18,64.22,64.01,64.01,91804.0,54.8562,54.8904,54.7109,54.7109,91804.0
2020-07-22 09:50:00,64.0,64.1,63.92,64.01,20167.0,54.7023,54.7878,54.6339,54.7109,20167.0
2020-07-22 09:55:00,64.01,64.02,63.89,63.91,20149.0,54.7109,54.7194,54.6083,54.6254,20149.0
2020-07-22 10:00:00,63.91,63.94,63.8,63.92,28870.0,54.6254,54.651,54.5314,54.6339,28870.0
2020-07-22 10:05:00,63.92,63.94,63.87,63.88,6942.0,54.6339,54.651,54.5912,54.5998,6942.0
2020-07-22 10:10:00,63.84,63.89,63.84,63.85,9035.0,54.5656,54.6083,54.5656,54.5741,9035.0
2020-07-22 10:15:00,63.83,63.85,63.76,63.85,8025.0,54.557,54.5741,54.4972,54.5741,8025.0
2020-07-22 10:20:00,63.84,63.88,63.76,63.77,27378.0,54.5656,54.5998,54.4972,54.5057,27378.0
2020-07-22 10:25:00,63.79,63.92,63.79,63.87,18516.0,54.5228,54.6339,54.5228,54.5912,18516.0
2020-07-22 10:30:00,63.89,63.93,63.84,63.89,18826.0,54.6083,54.6425,54.5656,54.6083,18826.0
2020-07-22 10:35:00,63.9,64.1,63.87,64.07,23876.0,54.6168,54.7878,54.5912,54.7622,23876.0
2020-07-22 10:40:00,64.07,64.07,64.0,64.04,13351.0,54.7622,54.7622,54.7023,54.7365,13351.0
2020-07-22 10:45:00,64.04,64.14,64.03,64.09,6583.0,54.7365,54.822,54.728,54.7792,6583.0
2020-07-22 10:50:00,64.07,64.08,63.89,63.89,33469.0,54.7622,54.7707,54.6083,54.6083,33469.0
2020-07-22 10:55:00,63.88,63.88,63.8,63.87,12770.0,54.5998,54.5998,54.5314,54.5912,12770.0
2020-07-22 11:00:00,63.87,64.02,63.84,64.0,17361.0,54.5912,54.7194,54.5656,54.7023,17361.0
2020-07-22 11:05:00,63.99,64.03,63.88,63.88,12515.0,54.6938,54.728,54.5998,54.5998,12515.0
2020-07-22 11:10:00,63.88,63.94,63.82,63.83,24103.0,54.5998,54.651,54.5485,54.557,24103.0
2020-07-22 11:15:00,63.83,63.91,63.81,63.91,14921.0,54.557,54.6254,54.5399,54.6254,14921.0
2020-07-22 11:20:00,63.89,63.91,63.81,63.9,17943.0,54.6083,54.6254,54.5399,54.6168,17943.0
2020-07-22 11:25:00,63.89,63.93,63.87,63.88,19793.0,54.6083,54.6425,54.5912,54.5998,19793.0
2020-07-22 11:30:00,63.9,63.97,63.89,63.97,11655.0,54.6168,54.6767,54.6083,54.6767,11655.0
2020-07-22 11:35:00,63.97,64.03,63.94,64.03,8268.0,54.6767,54.728,54.651,54.728,8268.0
2020-07-22 11:40:00,64.03,64.08,64.03,64.07,5221.0,54.728,54.7707,54.728,54.7622,5221.0
2020-07-22 11:45:00,64.06,64.07,64.04,64.05,3869.0,54.7536,54.7622,54.7365,54.7451,3869.0
2020-07-22 11:50:00,64.04,64.07,64.03,64.06,8335.0,54.7365,54.7622,54.728,54.7536,8335.0
2020-07-22 11:55:00,64.05,64.17,64.05,64.17,18972.0,54.7451,54.8476,54.7451,54.8476,18972.0
2020-07-22 12:00:00,64.17,64.18,64.11,64.14,9102.0,54.8476,54.8562,54.7963,54.822,9102.0
2020-07-22 12:05:00,64.15,64.19,64.15,64.17,8256.0,54.8305,54.8647,54.8305,54.8476,8256.0
2020-07-22 12:10:00,64.17,64.21,64.14,64.14,12916.0,54.8476,54.8818,54.822,54.822,12916.0
2020-07-22 12:15:00,64.16,64.24,64.16,64.19,13861.0,54.8391,54.9075,54.8391,54.8647,13861.0
2020-07-22 12:20:00,64.18,64.27,64.17,64.27,10608.0,54.8562,54.9331,54.8476,54.9331,10608.0
2020-07-22 12:25:00,64.26,64.3,64.26,64.27,12732.0,54.9245,54.9587,54.9245,54.9331,12732.0
2020-07-22 12:30:00,64.28,64.28,64.24,64.25,8032.0,54.9416,54.9416,54.9075,54.916,8032.0
2020-07-22 12:35:00,64.25,64.28,64.22,64.24,18407.0,54.916,54.9416,54.8904,54.9075,18407.0
2020-07-22 12:40:00,64.24,64.32,64.23,64.32,24128.0,54.9075,54.9758,54.8989,54.9758,24128.0
2020-07-22 12:45:00,64.33,64.35,64.33,64.33,5860.0,54.9844,55.0015,54.9844,54.9844,5860.0
2020-07-22 12:50:00,64.34,64.37,64.3,64.37,7765.0,54.9929,55.0186,54.9587,55.0186,7765.0
2020-07-22 12:55:00,64.36,64.4,64.34,64.34,8777.0,55.01,55.0442,54.9929,54.9929,8777.0
2020-07-22 13:00:00,64.35,64.37,64.33,64.33,18536.0,55.0015,55.0186,54.9844,54.9844,18536.0
2020-07-22 13:05:00,64.32,64.39,64.32,64.38,21297.0,54.9758,55.0357,54.9758,55.0271,21297.0
2020-07-22 13:10:00,64.39,64.4,64.37,64.4,6932.0,55.0357,55.0442,55.0186,55.0442,6932.0
2020-07-22 13:15:00,64.39,64.43,64.39,64.42,9548.0,55.0357,55.0699,55.0357,55.0613,9548.0
2020-07-22 13:20:00,64.41,64.43,64.38,64.39,9187.0,55.0528,55.0699,55.0271,55.0357,9187.0
2020-07-22 13:25:00,64.39,64.42,64.37,64.42,14058.0,55.0357,55.0613,55.0186,55.0613,14058.0
2020-07-22 13:30:00,64.42,64.44,64.41,64.42,6033.0,55.0613,55.0784,55.0528,55.0613,6033.0
2020-07-22 13:35:00,64.42,64.43,64.37,64.38,11150.0,55.0613,55.0699,55.0186,55.0271,11150.0
2020-07-22 13:40:00,64.37,64.37,64.3,64.33,11880.0,55.0186,55.0186,54.9587,54.9844,11880.0
2020-07-22 13:45:00,64.34,64.36,64.25,64.26,13727.0,54.9929,55.01,54.916,54.9245,13727.0
2020-07-22 13:50:00,64.26,64.3,64.26,64.29,7765.0,54.9245,54.9587,54.9245,54.9502,7765.0
2020-07-22 13:55:00,64.28,64.31,64.28,64.31,10449.0,54.9416,54.9673,54.9416,54.9673,10449.0
2020-07-22 14:00:00,64.3,64.37,64.3,64.35,7257.0,54.9587,55.0186,54.9587,55.0015,7257.0
2020-07-22 14:05:00,64.33,64.36,64.32,64.35,10874.0,54.9844,55.01,54.9758,55.0015,10874.0
2020-07-22 14:10:00,64.36,64.38,64.32,64.37,9773.0,55.01,55.0271,54.9758,55.0186,9773.0
2020-07-22 14:15:00,64.37,64.37,64.31,64.37,14120.0,55.0186,55.0186,54.9673,55.0186,14120.0
2020-07-22 14:20:00,64.36,64.46,64.36,64.46,15443.0,55.01,55.0955,55.01,55.0955,15443.0
2020-07-22 14:25:00,64.47,64.49,64.41,64.48,12033.0,55.104,55.1211,55.0528,55.1126,12033.0
2020-07-22 14:30:00,64.48,64.57,64.48,64.5,32090.0,55.1126,55.1895,55.1126,55.1297,32090.0
2020-07-22 14:35:00,64.49,64.58,64.49,64.56,21061.0,55.1211,55.1981,55.1211,55.181,21061.0
2020-07-22 14:40:00,64.57,64.59,64.54,64.55,14439.0,55.1895,55.2066,55.1639,55.1724,14439.0
2020-07-22 14:45:00,64.55,64.58,64.54,64.55,10862.0,55.1724,55.1981,55.1639,55.1724,10862.0
2020-07-22 14:50:00,64.55,64.56,64.52,64.55,10186.0,55.1724,55.181,55.1468,55.1724,10186.0
2020-07-22 14:55:00,64.55,64.57,64.54,64.55,11568.0,55.1724,55.1895,55.1639,55.1724,11568.0
2020-07-22 15:00:00,64.56,64.58,64.5,64.51,25265.0,55.181,55.1981,55.1297,55.1382,25265.0
2020-07-22 15:05:00,64.52,64.54,64.49,64.52,8823.0,55.1468,55.1639,55.1211,55.1468,8823.0
2020-07-22 15:10:00,64.53,64.61,64.53,64.58,15546.0,55.1553,55.2237,55.1553,55.1981,15546.0
2020-07-22 15:15:00,64.58,64.62,64.54,64.56,8627.0,55.1981,55.2323,55.1639,55.181,8627.0
2020-07-22 15:20:00,64.56,64.61,64.55,64.58,15820.0,55.181,55.2237,55.1724,55.1981,15820.0
2020-07-22 15:25:00,64.58,64.59,64.51,64.53,11012.0,55.1981,55.2066,55.1382,55.1553,11012.0
2020-07-22 15:30:00,64.53,64.53,64.48,64.51,20365.0,55.1553,55.1553,55.1126,55.1382,20365.0
2020-07-22 15:35:00,64.51,64.62,64.51,64.61,18519.0,55.1382,55.2323,55.1382,55.2237,18519.0
2020-07-22 15:40:00,64.6,64.64,64.58,64.64,22395.0,55.2152,55.2493,55.1981,55.2493,22395.0
2020-07-22 15:45:00,64.64,64.72,64.63,64.7,28933.0,55.2493,55.3177,55.2408,55.3006,28933.0
2020-07-22 15:50:00,64.73,64.75,64.66,64.67,33531.0,55.3263,55.3434,55.2664,55.275,33531.0
2020-07-22 15:55:00,64.67,64.76,64.67,64.73,96810.0,55.275,55.3519,55.275,55.3263,96810.0
2020-07-23 09:30:00,65.0,65.26,64.81,65.21,89082.0,55.557,55.7793,55.3946,55.7365,89082.0
2020-07-23 09:35:00,65.22,65.35,65.07,65.33,25666.0,55.7451,55.8562,55.6169,55.8391,25666.0
2020-07-23 09:40:00,65.31,65.43,65.22,65.22,36808.0,55.822,55.9246,55.7451,55.7451,36808.0
2020-07-23 09:45:00,65.24,65.24,65.04,65.13,9331.0,55.7622,55.7622,55.5912,55.6682,9331.0
2020-07-23 09:50:00,65.12,65.14,64.94,64.97,14361.0,55.6596,55.6767,55.5058,55.5314,14361.0
2020-07-23 09:55:00,64.97,65.07,64.97,65.03,11708.0,55.5314,55.6169,55.5314,55.5827,11708.0
2020-07-23 10:00:00,65.04,65.13,65.01,65.09,8988.0,55.5912,55.6682,55.5656,55.634,8988.0
2020-07-23 10:05:00,65.08,65.17,65.03,65.12,9169.0,55.6254,55.7023,55.5827,55.6596,9169.0
2020-07-23 10:10:00,65.1,65.11,64.98,64.98,15229.0,55.6425,55.6511,55.54,55.54,15229.0
2020-07-23 10:15:00,64.98,65.09,64.97,65.09,7312.0,55.54,55.634,55.5314,55.634,7312.0
2020-07-23 10:20:00,65.1,65.11,64.97,64.97,8899.0,55.6425,55.6511,55.5314,55.5314,8899.0
2020-07-23 10:25:00,65.01,65.2,65.0,65.15,17479.0,55.5656,55.728,55.557,55.6853,17479.0
2020-07-23 10:30:00,65.14,65.15,65.08,65.14,5615.0,55.6767,55.6853,55.6254,55.6767,5615.0
2020-07-23 10:35:00,65.12,65.12,65.06,65.11,6399.0,55.6596,55.6596,55.6083,55.6511,6399.0
2020-07-23 10:40:00,65.11,65.13,65.01,65.04,6815.0,55.6511,55.6682,55.5656,55.5912,6815.0
2020-07-23 10:45:00,65.06,65.08,65.03,65.06,1859.0,55.6083,55.6254,55.5827,55.6083,1859.0
2020-07-23 10:50:00,65.04,65.05,64.97,65.02,6749.0,55.5912,55.5998,55.5314,55.5741,6749.0
2020-07-23 10:55:00,65.01,65.05,64.91,64.93,24259.0,55.5656,55.5998,55.4801,55.4972,24259.0
2020-07-23 11:00:00,64.93,64.98,64.91,64.94,10310.0,55.4972,55.54,55.4801,55.5058,10310.0
2020-07-23 11:05:00,64.93,64.99,64.9,64.98,9471.0,55.4972,55.5485,55.4716,55.54,9471.0
2020-07-23 11:10:00,64.98,64.99,64.91,64.94,9361.0,55.54,55.5485,55.4801,55.5058,9361.0
2020-07-23 11:15:00,64.94,64.96,64.91,64.93,8558.0,55.5058,55.5229,55.4801,55.4972,8558.0
2020-07-23 11:20:00,64.94,65.0,64.91,64.92,6293.0,55.5058,55.557,55.4801,55.4887,6293.0
2020-07-23 11:25:00,64.91,64.96,64.9,64.91,9966.0,55.4801,55.5229,55.4716,55.4801,9966.0
2020-07-23 11:30:00,64.92,65.06,64.86,65.04,13893.0,55.4887,55.6083,55.4374,55.5912,13893.0
2020-07-23 11:35:00,65.01,65.06,64.99,65.05,9787.0,55.5656,55.6083,55.5485,55.5998,9787.0
2020-07-23 11:40:00,65.03,65.06,64.97,65.0,11148.0,55.5827,55.6083,55.5314,55.557,11148.0
2020-07-23 11:45:00,65.01,65.07,65.0,65.01,8664.0,55.5656,55.6169,55.557,55.5656,8664.0
2020-07-23 11:50:00,65.01,65.03,64.96,64.98,8615.0,55.5656,55.5827,55.5229,55.54,8615.0
2020-07-23 11:55:00,64.98,65.0,64.93,64.98,7457.0,55.54,55.557,55.4972,55.54,7457.0
2020-07-23 12:00:00,64.98,65.05,64.97,65.03,9195.0,55.54,55.5998,55.5314,55.5827,9195.0
2020-07-23 12:05:00,65.02,65.05,65.01,65.03,6574.0,55.5741,55.5998,55.5656,55.5827,6574.0
2020-07-23 12:10:00,65.03,65.15,65.02,65.14,11676.0,55.5827,55.6853,55.5741,55.6767,11676.0
2020-07-23 12:15:00,65.15,65.2,65.11,65.13,8780.0,55.6853,55.728,55.6511,55.6682,8780.0
2020-07-23 12:20:00,65.12,65.15,65.09,65.12,7185.0,55.6596,55.6853,55.634,55.6596,7185.0
2020-07-23 12:25:00,65.13,65.15,65.08,65.1,8392.0,55.6682,55.6853,55.6254,55.6425,8392.0
2020-07-23 12:30:00,65.11,65.12,65.05,65.09,15397.0,55.6511,55.6596,55.5998,55.634,15397.0
2020-07-23 12:35:00,65.07,65.19,65.07,65.18,26762.0,55.6169,55.7194,55.6169,55.7109,26762.0
2020-07-23 12:40:00,65.17,65.18,65.07,65.09,13511.0,55.7023,55.7109,55.6169,55.634,13511.0
2020-07-23 12:45:00,65.08,65.1,65.06,65.09,7089.0,55.6254,55.6425,55.6083,55.634,7089.0
2020-07-23 12:50:00,65.09,65.11,65.05,65.08,5663.0,55.634,55.6511,55.5998,55.6254,5663.0
2020-07-23 12:55:00,65.09,65.11,65.07,65.08,5556.0,55.634,55.6511,55.6169,55.6254,5556.0
2020-07-23 13:00:00,65.08,65.11,65.06,65.11,12500.0,55.6254,55.6511,55.6083,55.6511,12500.0
2020-07-23 13:05:00,65.11,65.15,65.1,65.1,7018.0,55.6511,55.6853,55.6425,55.6425,7018.0
2020-07-23 13:10:00,65.1,65.1,64.99,64.99,12898.0,55.6425,55.6425,55.5485,55.5485,12898.0
2020-07-23 13:15:00,64.99,65.06,64.99,65.01,9107.0,55.5485,55.6083,55.5485,55.5656,9107.0
2020-07-23 13:20:00,65.0,65.0,64.96,64.96,7837.0,55.557,55.557,55.5229,55.5229,7837.0
2020-07-23 13:25:00,64.96,65.0,64.91,64.91,7143.0,55.5229,55.557,55.4801,55.4801,7143.0
2020-07-23 13:30:00,64.92,64.95,64.86,64.93,26305.0,55.4887,55.5143,55.4374,55.4972,26305.0
2020-07-23 13:35:00,64.93,64.97,64.91,64.94,16339.0,55.4972,55.5314,55.4801,55.5058,16339.0
2020-07-23 13:40:00,64.93,64.94,64.86,64.91,20986.0,55.4972,55.5058,55.4374,55.4801,20986.0
2020-07-23 13:45:00,64.91,64.92,64.86,64.87,11609.0,55.4801,55.4887,55.4374,55.4459,11609.0
2020-07-23 13:50:00,64.87,64.96,64.86,64.93,12690.0,55.4459,55.5229,55.4374,55.4972,12690.0
2020-07-23 13:55:00,64.92,64.98,64.89,64.96,10552.0,55.4887,55.54,55.463,55.5229,10552.0
2020-07-23 14:00:00,64.95,64.96,64.82,64.85,25305.0,55.5143,55.5229,55.4032,55.4288,25305.0
2020-07-23 14:05:00,64.86,64.89,64.8,64.87,18407.0,55.4374,55.463,55.3861,55.4459,18407.0
2020-07-23 14:10:00,64.87,64.87,64.78,64.82,31438.0,55.4459,55.4459,55.369,55.4032,31438.0
2020-07-23 14:15:00,64.82,64.83,64.74,64.78,16333.0,55.4032,55.4117,55.3348,55.369,16333.0
2020-07-23 14:20:00,64.78,64.78,64.71,64.74,13429.0,55.369,55.369,55.3092,55.3348,13429.0
2020-07-23 14:25:00,64.74,64.82,64.71,64.79,14181.0,55.3348,55.4032,55.3092,55.3776,14181.0
2020-07-23 14:30:00,64.78,64.84,64.73,64.77,12890.0,55.369,55.4203,55.3263,55.3605,12890.0
2020-07-23 14:35:00,64.78,64.78,64.67,64.67,10344.0,55.369,55.369,55.275,55.275,10344.0
2020-07-23 14:40:00,64.67,64.77,64.66,64.77,16915.0,55.275,55.3605,55.2664,55.3605,16915.0
2020-07-23 14:45:00,64.75,64.82,64.73,64.79,25466.0,55.3434,55.4032,55.3263,55.3776,25466.0
2020-07-23 14:50:00,64.79,64.83,64.77,64.83,11350.0,55.3776,55.4117,55.3605,55.4117,11350.0
2020-07-23 14:55:00,64.81,64.82,64.74,64.76,19926.0,55.3946,55.4032,55.3348,55.3519,19926.0
2020-07-23 15:00:00,64.77,64.89,64.77,64.86,18385.0,55.3605,55.463,55.3605,55.4374,18385.0
2020-07-23 15:05:00,64.87,64.9,64.76,64.82,12840.0,55.4459,55.4716,55.3519,55.4032,12840.0
2020-07-23 15:10:00,64.82,64.91,64.78,64.91,24440.0,55.4032,55.4801,55.369,55.4801,24440.0
2020-07-23 15:15:00,64.9,64.95,64.9,64.92,18499.0,55.4716,55.5143,55.4716,55.4887,18499.0
2020-07-23 15:20:00,64.92,64.94,64.88,64.89,48640.0,55.4887,55.5058,55.4545,55.463,48640.0
2020-07-23 15:25:00,64.89,64.97,64.86,64.95,32490.0,55.463,55.5314,55.4374,55.5143,32490.0
2020-07-23 15:30:00,64.94,65.01,64.88,64.98,47000.0,55.5058,55.5656,55.4545,55.54,47000.0
2020-07-23 15:35:00,64.98,65.02,64.91,64.92,27472.0,55.54,55.5741,55.4801,55.4887,27472.0
2020-07-23 15:40:00,64.92,64.97,64.91,64.93,38178.0,55.4887,55.5314,55.4801,55.4972,38178.0
2020-07-23 15:45:00,64.92,64.98,64.92,64.95,42098.0,55.4887,55.54,55.4887,55.5143,42098.0
2020-07-23 15:50:00,64.95,64.98,64.8,64.97,146343.0,55.5143,55.54,55.3861,55.5314,146343.0
2020-07-23 15:55:00,64.96,65.03,64.95,64.98,182971.0,55.5229,55.5827,55.5143,55.54,182971.0
2020-07-24 09:30:00,64.9,65.46,64.9,65.38,119270.0,55.4716,55.9502,55.4716,55.8818,119270.0
2020-07-24 09:35:00,65.43,65.48,65.2,65.32,31716.0,55.9246,55.9673,55.728,55.8306,31716.0
2020-07-24 09:40:00,65.39,65.45,65.14,65.14,33254.0,55.8904,55.9417,55.6767,55.6767,33254.0
2020-07-24 09:45:00,65.14,65.37,65.12,65.16,17261.0,55.6767,55.8733,55.6596,55.6938,17261.0
2020-07-24 09:50:00,65.15,65.24,64.95,64.97,18119.0,55.6853,55.7622,55.5143,55.5314,18119.0
2020-07-24 09:55:00,64.97,64.97,64.85,64.87,20909.0,55.5314,55.5314,55.4288,55.4459,20909.0
2020-07-24 10:00:00,64.88,64.92,64.76,64.85,46504.0,55.4545,55.4887,55.3519,55.4288,46504.0
2020-07-24 10:05:00,64.84,64.95,64.79,64.9,40602.0,55.4203,55.5143,55.3776,55.4716,40602.0
2020-07-24 10:10:00,64.9,64.96,64.86,64.92,23496.0,55.4716,55.5229,55.4374,55.4887,23496.0
2020-07-24 10:15:00,64.94,64.98,64.89,64.93,13575.0,55.5058,55.54,55.463,55.4972,13575.0
2020-07-24 10:20:00,64.93,64.96,64.84,64.94,13576.0,55.4972,55.5229,55.4203,55.5058,13576.0
2020-07-24 10:25:00,64.95,64.95,64.75,64.78,35258.0,55.5143,55.5143,55.3434,55.369,35258.0
2020-07-24 10:30:00,64.79,64.8,64.65,64.67,27797.0,55.3776,55.3861,55.2579,55.275,27797.0
2020-07-24 10:35:00,64.67,64.67,64.44,64.48,16476.0,55.275,55.275,55.0784,55.1126,16476.0
2020-07-24 10:40:00,64.48,64.52,64.4,64.43,17808.0,55.1126,55.1468,55.0442,55.0699,17808.0
2020-07-24 10:45:00,64.43,64.53,64.43,64.52,14638.0,55.0699,55.1553,55.0699,55.1468,14638.0
2020-07-24 10:50:00,64.52,64.56,64.49,64.52,19685.0,55.1468,55.181,55.1211,55.1468,19685.0
2020-07-24 10:55:00,64.52,64.56,64.43,64.52,20221.0,55.1468,55.181,55.0699,55.1468,20221.0
2020-07-24 11:00:00,64.51,64.63,64.47,64.62,23978.0,55.1382,55.2408,55.104,55.2323,23978.0
2020-07-24 11:05:00,64.61,64.62,64.54,64.58,8884.0,55.2237,55.2323,55.1639,55.1981,8884.0
2020-07-24 11:10:00,64.58,64.58,64.45,64.47,44878.0,55.1981,55.1981,55.0869,55.104,44878.0
2020-07-24 11:15:00,64.46,64.53,64.43,64.45,19769.0,55.0955,55.1553,55.0699,55.0869,19769.0
2020-07-24 11:20:00,64.45,64.46,64.38,64.43,10571.0,55.0869,55.0955,55.0271,55.0699,10571.0
2020-07-24 11:25:00,64.42,64.43,64.36,64.37,10059.0,55.0613,55.0699,55.01,55.0186,10059.0
2020-07-24 11:30:00,64.36,64.39,64.26,64.26,11364.0,55.01,55.0357,54.9245,54.9245,11364.0
2020-07-24 11:35:00,64.24,64.32,64.23,64.27,11255.0,54.9075,54.9758,54.8989,54.9331,11255.0
2020-07-24 11:40:00,64.26,64.32,64.24,64.26,19248.0,54.9245,54.9758,54.9075,54.9245,19248.0
2020-07-24 11:45:00,64.26,64.26,64.16,64.22,8685.0,54.9245,54.9245,54.8391,54.8904,8685.0
2020-07-24 11:50:00,64.22,64.26,64.17,64.19,8347.0,54.8904,54.9245,54.8476,54.8647,8347.0
2020-07-24 11:55:00,64.19,64.23,64.16,64.22,12286.0,54.8647,54.8989,54.8391,54.8904,12286.0
2020-07-24 12:00:00,64.2,64.21,64.13,64.13,10371.0,54.8733,54.8818,54.8134,54.8134,10371.0
2020-07-24 12:05:00,64.14,64.2,64.12,64.2,15733.0,54.822,54.8733,54.8049,54.8733,15733.0
2020-07-24 12:10:00,64.21,64.3,64.21,64.29,16407.0,54.8818,54.9587,54.8818,54.9502,16407.0
2020-07-24 12:15:00,64.3,64.32,64.22,64.23,14131.0,54.9587,54.9758,54.8904,54.8989,14131.0
2020-07-24 12:20:00,64.24,64.27,64.18,64.23,15367.0,54.9075,54.9331,54.8562,54.8989,15367.0
2020-07-24 12:25:00,64.22,64.25,64.15,64.15,23246.0,54.8904,54.916,54.8305,54.8305,23246.0
2020-07-24 12:30:00,64.16,64.21,64.15,64.2,8851.0,54.8391,54.8818,54.8305,54.8733,8851.0
2020-07-24 12:35:00,64.21,64.31,64.2,64.31,35669.0,54.8818,54.9673,54.8733,54.9673,35669.0
2020-07-24 12:40:00,64.32,64.34,64.25,64.28,11407.0,54.9758,54.9929,54.916,54.9416,11407.0
2020-07-24 12:45:00,64.28,64.3,64.24,64.25,11071.0,54.9416,54.9587,54.9075,54.916,11071.0
2020-07-24 12:50:00,64.25,64.29,64.21,64.27,10802.0,54.916,54.9502,54.8818,54.9331,10802.0
2020-07-24 12:55:00,64.28,64.28,64.24,64.24,5902.0,54.9416,54.9416,54.9075,54.9075,5902.0
2020-07-24 13:00:00,64.23,64.27,64.17,64.17,6432.0,54.8989,54.9331,54.8476,54.8476,6432.0
2020-07-24 13:05:00,64.19,64.19,64.1,64.13,10291.0,54.8647,54.8647,54.7878,54.8134,10291.0
2020-07-24 13:10:00,64.12,64.14,64.01,64.03,37868.0,54.8049,54.822,54.7109,54.728,37868.0
2020-07-24 13:15:00,64.04,64.07,63.98,64.07,22053.0,54.7365,54.7622,54.6852,54.7622,22053.0
2020-07-24 13:20:00,64.07,64.14,64.07,64.11,9905.0,54.7622,54.822,54.7622,54.7963,9905.0
2020-07-24 13:25:00,64.12,64.2,64.12,64.17,7724.0,54.8049,54.8733,54.8049,54.8476,7724.0
2020-07-24 13:30:00,64.18,64.18,64.03,64.08,66658.0,54.8562,54.8562,54.728,54.7707,66658.0
2020-07-24 13:35:00,64.07,64.08,64.0,64.03,79392.0,54.7622,54.7707,54.7023,54.728,79392.0
2020-07-24 13:40:00,64.03,64.2,64.03,64.18,36242.0,54.728,54.8733,54.728,54.8562,36242.0
2020-07-24 13:45:00,64.18,64.19,64.12,64.19,10967.0,54.8562,54.8647,54.8049,54.8647,10967.0
2020-07-24 13:50:00,64.17,64.17,64.12,64.14,8583.0,54.8476,54.8476,54.8049,54.822,8583.0
2020-07-24 13:55:00,64.14,64.16,64.12,64.12,10267.0,54.822,54.8391,54.8049,54.8049,10267.0
2020-07-24 14:00:00,64.12,64.2,64.1,64.19,9559.0,54.8049,54.8733,54.7878,54.8647,9559.0
2020-07-24 14:05:00,64.18,64.23,64.16,64.22,7971.0,54.8562,54.8989,54.8391,54.8904,7971.0
2020-07-24 14:10:00,64.19,64.2,64.13,64.14,10842.0,54.8647,54.8733,54.8134,54.822,10842.0
2020-07-24 14:15:00,64.15,64.21,64.12,64.13,10926.0,54.8305,54.8818,54.8049,54.8134,10926.0
2020-07-24 14:20:00,64.14,64.23,64.14,64.2,13484.0,54.822,54.8989,54.822,54.8733,13484.0
2020-07-24 14:25:00,64.2,64.26,64.16,64.26,8477.0,54.8733,54.9245,54.8391,54.9245,8477.0
2020-07-24 14:30:00,64.24,64.24,64.14,64.15,22613.0,54.9075,54.9075,54.822,54.8305,22613.0
2020-07-24 14:35:00,64.14,64.16,64.06,64.09,57130.0,54.822,54.8391,54.7536,54.7792,57130.0
2020-07-24 14:40:00,64.08,64.19,64.04,64.13,84238.0,54.7707,54.8647,54.7365,54.8134,84238.0
2020-07-24 14:45:00,64.14,64.16,64.13,64.14,11809.0,54.822,54.8391,54.8134,54.822,11809.0
2020-07-24 14:50:00,64.15,64.18,64.11,64.13,15953.0,54.8305,54.8562,54.7963,54.8134,15953.0
2020-07-24 14:55:00,64.15,64.17,64.12,64.16,15612.0,54.8305,54.8476,54.8049,54.8391,15612.0
2020-07-24 15:00:00,64.17,64.18,64.04,64.09,41612.0,54.8476,54.8562,54.7365,54.7792,41612.0
2020-07-24 15:05:00,64.09,64.13,64.05,64.11,61104.0,54.7792,54.8134,54.7451,54.7963,61104.0
2020-07-24 15:10:00,64.11,64.15,64.06,64.06,15574.0,54.7963,54.8305,54.7536,54.7536,15574.0
2020-07-24 15:15:00,64.07,64.07,63.98,64.0,34847.0,54.7622,54.7622,54.6852,54.7023,34847.0
2020-07-24 15:20:00,64.0,64.07,63.99,64.04,25429.0,54.7023,54.7622,54.6938,54.7365,25429.0
2020-07-24 15:25:00,64.03,64.08,63.99,64.01,24466.0,54.728,54.7707,54.6938,54.7109,24466.0
2020-07-24 15:30:00,64.01,64.03,63.95,63.98,25807.0,54.7109,54.728,54.6596,54.6852,25807.0
2020-07-24 15:35:00,63.99,64.16,63.99,64.15,35158.0,54.6938,54.8391,54.6938,54.8305,35158.0
2020-07-24 15:40:00,64.15,64.24,64.15,64.17,59874.0,54.8305,54.9075,54.8305,54.8476,59874.0
2020-07-24 15:45:00,64.18,64.3,64.18,64.23,52784.0,54.8562,54.9587,54.8562,54.8989,52784.0
2020-07-24 15:50:00,64.24,64.3,64.13,64.24,52050.0,54.9075,54.9587,54.8134,54.9075,52050.0
2020-07-24 15:55:00,64.25,64.27,64.14,64.23,221509.0,54.916,54.9331,54.822,54.8989,221509.0
2020-07-27 09:30:00,64.2,64.36,64.02,64.19,90088.0,54.8733,55.01,54.7194,54.8647,90088.0
2020-07-27 09:35:00,64.2,64.24,63.96,64.01,53664.0,54.8733,54.9075,54.6681,54.7109,53664.0
2020-07-27 09:40:00,64.0,64.02,63.82,63.85,32116.0,54.7023,54.7194,54.5485,54.5741,32116.0
2020-07-27 09:45:00,63.85,63.87,63.68,63.68,53948.0,54.5741,54.5912,54.4288,54.4288,53948.0
2020-07-27 09:50:00,63.68,63.84,63.62,63.83,40445.0,54.4288,54.5656,54.3775,54.557,40445.0
2020-07-27 09:55:00,63.78,63.89,63.75,63.85,27986.0,54.5143,54.6083,54.4886,54.5741,27986.0
2020-07-27 10:00:00,63.84,63.91,63.77,63.78,36309.0,54.5656,54.6254,54.5057,54.5143,36309.0
2020-07-27 10:05:00,63.76,63.88,63.73,63.77,37227.0,54.4972,54.5998,54.4715,54.5057,37227.0
2020-07-27 10:10:00,63.76,63.76,63.62,63.63,35645.0,54.4972,54.4972,54.3775,54.3861,35645.0
2020-07-27 10:15:00,63.64,63.66,63.56,63.59,25917.0,54.3946,54.4117,54.3262,54.3519,25917.0
2020-07-27 10:20:00,63.6,63.69,63.54,63.63,18637.0,54.3604,54.4374,54.3091,54.3861,18637.0
2020-07-27 10:25:00,63.63,63.71,63.55,63.65,61298.0,54.3861,54.4545,54.3177,54.4032,61298.0
2020-07-27 10:30:00,63.65,63.75,63.64,63.74,22934.0,54.4032,54.4886,54.3946,54.4801,22934.0
2020-07-27 10:35:00,63.74,63.78,63.67,63.69,21757.0,54.4801,54.5143,54.4203,54.4374,21757.0
2020-07-27 10:40:00,63.68,63.69,63.55,63.57,19602.0,54.4288,54.4374,54.3177,54.3348,19602.0
2020-07-27 10:45:00,63.58,63.69,63.58,63.65,15133.0,54.3433,54.4374,54.3433,54.4032,15133.0
2020-07-27 10:50:00,63.64,63.67,63.62,63.66,11638.0,54.3946,54.4203,54.3775,54.4117,11638.0
2020-07-27 10:55:00,63.67,63.7,63.61,63.62,15895.0,54.4203,54.4459,54.369,54.3775,15895.0
2020-07-27 11:00:00,63.61,63.74,63.6,63.7,34113.0,54.369,54.4801,54.3604,54.4459,34113.0
2020-07-27 11:05:00,63.7,63.76,63.68,63.71,27886.0,54.4459,54.4972,54.4288,54.4545,27886.0
2020-07-27 11:10:00,63.72,63.72,63.63,63.69,16030.0,54.463,54.463,54.3861,54.4374,16030.0
2020-07-27 11:15:00,63.67,63.8,63.66,63.77,19236.0,54.4203,54.5314,54.4117,54.5057,19236.0
2020-07-27 11:20:00,63.78,63.8,63.7,63.75,27685.0,54.5143,54.5314,54.4459,54.4886,27685.0
2020-07-27 11:25:00,63.76,63.76,63.68,63.7,19387.0,54.4972,54.4972,54.4288,54.4459,19387.0
2020-07-27 11:30:00,63.71,63.72,63.67,63.69,14672.0,54.4545,54.463,54.4203,54.4374,14672.0
2020-07-27 11:35:00,63.68,63.71,63.67,63.7,13396.0,54.4288,54.4545,54.4203,54.4459,13396.0
2020-07-27 11:40:00,63.69,63.71,63.64,63.68,19581.0,54.4374,54.4545,54.3946,54.4288,19581.0
2020-07-27 11:45:00,63.7,63.74,63.65,63.74,19431.0,54.4459,54.4801,54.4032,54.4801,19431.0
2020-07-27 11:50:00,63.74,63.75,63.61,63.62,22848.0,54.4801,54.4886,54.369,54.3775,22848.0
2020-07-27 11:55:00,63.62,63.64,63.6,63.61,9044.0,54.3775,54.3946,54.3604,54.369,9044.0
2020-07-27 12:00:00,63.61,63.71,63.61,63.71,12595.0,54.369,54.4545,54.369,54.4545,12595.0
2020-07-27 12:05:00,63.71,63.74,63.68,63.73,10534.0,54.4545,54.4801,54.4288,54.4715,10534.0
2020-07-27 12:10:00,63.72,63.73,63.68,63.68,14504.0,54.463,54.4715,54.4288,54.4288,14504.0
2020-07-27 12:15:00,63.68,63.7,63.65,63.66,8730.0,54.4288,54.4459,54.4032,54.4117,8730.0
2020-07-27 12:20:00,63.66,63.69,63.64,63.68,9828.0,54.4117,54.4374,54.3946,54.4288,9828.0
2020-07-27 12:25:00,63.69,63.73,63.68,63.73,10603.0,54.4374,54.4715,54.4288,54.4715,10603.0
2020-07-27 12:30:00,63.73,63.79,63.72,63.75,23110.0,54.4715,54.5228,54.463,54.4886,23110.0
2020-07-27 12:35:00,63.75,63.75,63.68,63.7,17318.0,54.4886,54.4886,54.4288,54.4459,17318.0
2020-07-27 12:40:00,63.7,63.76,63.69,63.74,22776.0,54.4459,54.4972,54.4374,54.4801,22776.0
2020-07-27 12:45:00,63.74,63.77,63.69,63.71,17624.0,54.4801,54.5057,54.4374,54.4545,17624.0
2020-07-27 12:50:00,63.71,63.71,63.68,63.71,11415.0,54.4545,54.4545,54.4288,54.4545,11415.0
2020-07-27 12:55:00,63.7,63.74,63.69,63.73,12065.0,54.4459,54.4801,54.4374,54.4715,12065.0
2020-07-27 13:00:00,63.72,63.77,63.72,63.74,12171.0,54.463,54.5057,54.463,54.4801,12171.0
2020-07-27 13:05:00,63.75,63.79,63.71,63.75,11604.0,54.4886,54.5228,54.4545,54.4886,11604.0
2020-07-27 13:10:00,63.74,63.82,63.73,63.8,11128.0,54.4801,54.5485,54.4715,54.5314,11128.0
2020-07-27 13:15:00,63.8,63.83,63.78,63.82,20125.0,54.5314,54.557,54.5143,54.5485,20125.0
2020-07-27 13:20:00,63.83,63.83,63.79,63.82,18009.0,54.557,54.557,54.5228,54.5485,18009.0
2020-07-27 13:25:00,63.81,63.83,63.78,63.83,18069.0,54.5399,54.557,54.5143,54.557,18069.0
2020-07-27 13:30:00,63.83,63.87,63.82,63.84,15855.0,54.557,54.5912,54.5485,54.5656,15855.0
2020-07-27 13:35:00,63.85,63.87,63.82,63.84,10087.0,54.5741,54.5912,54.5485,54.5656,10087.0
2020-07-27 13:40:00,63.83,63.84,63.75,63.76,16816.0,54.557,54.5656,54.4886,54.4972,16816.0
2020-07-27 13:45:00,63.76,63.77,63.69,63.7,13184.0,54.4972,54.5057,54.4374,54.4459,13184.0
2020-07-27 13:50:00,63.7,63.76,63.68,63.74,14844.0,54.4459,54.4972,54.4288,54.4801,14844.0
2020-07-27 13:55:00,63.74,63.78,63.73,63.78,9413.0,54.4801,54.5143,54.4715,54.5143,9413.0
2020-07-27 14:00:00,63.76,63.81,63.76,63.78,14579.0,54.4972,54.5399,54.4972,54.5143,14579.0
2020-07-27 14:05:00,63.78,63.88,63.78,63.87,21076.0,54.5143,54.5998,54.5143,54.5912,21076.0
2020-07-27 14:10:00,63.86,63.88,63.84,63.87,18347.0,54.5827,54.5998,54.5656,54.5912,18347.0
2020-07-27 14:15:00,63.87,63.88,63.84,63.85,17527.0,54.5912,54.5998,54.5656,54.5741,17527.0
2020-07-27 14:20:00,63.87,63.94,63.86,63.89,21430.0,54.5912,54.651,54.5827,54.6083,21430.0
2020-07-27 14:25:00,63.88,63.9,63.85,63.89,13774.0,54.5998,54.6168,54.5741,54.6083,13774.0
2020-07-27 14:30:00,63.9,63.9,63.87,63.87,9322.0,54.6168,54.6168,54.5912,54.5912,9322.0
2020-07-27 14:35:00,63.88,63.94,63.88,63.92,19938.0,54.5998,54.651,54.5998,54.6339,19938.0
2020-07-27 14:40:00,63.91,63.97,63.9,63.97,16008.0,54.6254,54.6767,54.6168,54.6767,16008.0
2020-07-27 14:45:00,63.97,63.97,63.87,63.91,31514.0,54.6767,54.6767,54.5912,54.6254,31514.0
2020-07-27 14:50:00,63.91,63.98,63.9,63.96,19255.0,54.6254,54.6852,54.6168,54.6681,19255.0
2020-07-27 14:55:00,63.97,63.97,63.89,63.95,20589.0,54.6767,54.6767,54.6083,54.6596,20589.0
2020-07-27 15:00:00,63.95,63.97,63.92,63.94,19268.0,54.6596,54.6767,54.6339,54.651,19268.0
2020-07-27 15:05:00,63.94,63.97,63.92,63.93,15667.0,54.651,54.6767,54.6339,54.6425,15667.0
2020-07-27 15:10:00,63.92,63.94,63.9,63.92,15685.0,54.6339,54.651,54.6168,54.6339,15685.0
2020-07-27 15:15:00,63.92,63.97,63.92,63.96,26089.0,54.6339,54.6767,54.6339,54.6681,26089.0
2020-07-27 15:20:00,63.96,63.96,63.93,63.94,15703.0,54.6681,54.6681,54.6425,54.651,15703.0
2020-07-27 15:25:00,63.93,63.97,63.92,63.94,33663.0,54.6425,54.6767,54.6339,54.651,33663.0
2020-07-27 15:30:00,63.95,63.99,63.94,63.96,82756.0,54.6596,54.6938,54.651,54.6681,82756.0
2020-07-27 15:35:00,63.96,63.99,63.92,63.93,35122.0,54.6681,54.6938,54.6339,54.6425,35122.0
2020-07-27 15:40:00,63.93,63.98,63.9,63.96,137531.0,54.6425,54.6852,54.6168,54.6681,137531.0
2020-07-27 15:45:00,63.96,64.04,63.94,64.02,61651.0,54.6681,54.7365,54.651,54.7194,61651.0
2020-07-27 15:50:00,64.02,64.1,64.02,64.05,93747.0,54.7194,54.7878,54.7194,54.7451,93747.0
2020-07-27 15:55:00,64.05,64.14,63.99,64.07,238637.0,54.7451,54.822,54.6938,54.7622,238637.0
2020-07-28 09:30:00,64.16,64.56,64.14,64.32,71427.0,54.8391,55.181,54.822,54.9758,71427.0
2020-07-28 09:35:00,64.32,64.48,64.29,64.43,24886.0,54.9758,55.1126,54.9502,55.0699,24886.0
2020-07-28 09:40:00,64.45,64.46,64.34,64.37,21941.0,55.0869,55.0955,54.9929,55.0186,21941.0
2020-07-28 09:45:00,64.38,64.53,64.35,64.46,28365.0,55.0271,55.1553,55.0015,55.0955,28365.0
2020-07-28 09:50:00,64.46,64.48,64.27,64.34,31064.0,55.0955,55.1126,54.9331,54.9929,31064.0
2020-07-28 09:55:00,64.37,64.48,64.32,64.41,24368.0,55.0186,55.1126,54.9758,55.0528,24368.0
2020-07-28 10:00:00,64.41,64.53,64.38,64.52,57173.0,55.0528,55.1553,55.0271,55.1468,57173.0
2020-07-28 10:05:00,64.52,64.66,64.5,64.55,39715.0,55.1468,55.2664,55.1297,55.1724,39715.0
2020-07-28 10:10:00,64.59,64.63,64.56,64.59,27874.0,55.2066,55.2408,55.181,55.2066,27874.0
2020-07-28 10:15:00,64.58,64.63,64.52,64.52,38960.0,55.1981,55.2408,55.1468,55.1468,38960.0
2020-07-28 10:20:00,64.53,64.58,64.46,64.54,41464.0,55.1553,55.1981,55.0955,55.1639,41464.0
2020-07-28 10:25:00,64.54,64.56,64.45,64.55,18245.0,55.1639,55.181,55.0869,55.1724,18245.0
2020-07-28 10:30:00,64.59,64.6,64.52,64.58,18179.0,55.2066,55.2152,55.1468,55.1981,18179.0
2020-07-28 10:35:00,64.58,64.71,64.58,64.69,25580.0,55.1981,55.3092,55.1981,55.2921,25580.0
2020-07-28 10:40:00,64.68,64.7,64.66,64.68,39654.0,55.2835,55.3006,55.2664,55.2835,39654.0
2020-07-28 10:45:00,64.69,64.78,64.68,64.75,40587.0,55.2921,55.369,55.2835,55.3434,40587.0
2020-07-28 10:50:00,64.75,64.81,64.73,64.81,20212.0,55.3434,55.3946,55.3263,55.3946,20212.0
2020-07-28 10:55:00,64.82,64.84,64.74,64.74,28629.0,55.4032,55.4203,55.3348,55.3348,28629.0
2020-07-28 11:00:00,64.74,64.75,64.65,64.73,14839.0,55.3348,55.3434,55.2579,55.3263,14839.0
2020-07-28 11:05:00,64.72,64.72,64.66,64.68,13915.0,55.3177,55.3177,55.2664,55.2835,13915.0
2020-07-28 11:10:00,64.7,64.8,64.68,64.8,42935.0,55.3006,55.3861,55.2835,55.3861,42935.0
2020-07-28 11:15:00,64.8,64.81,64.73,64.75,35105.0,55.3861,55.3946,55.3263,55.3434,35105.0
2020-07-28 11:20:00,64.76,64.76,64.64,64.64,12456.0,55.3519,55.3519,55.2493,55.2493,12456.0
2020-07-28 11:25:00,64.65,64.69,64.58,64.64,26091.0,55.2579,55.2921,55.1981,55.2493,26091.0
2020-07-28 11:30:00,64.63,64.74,64.62,64.73,23100.0,55.2408,55.3348,55.2323,55.3263,23100.0
2020-07-28 11:35:00,64.72,64.83,64.71,64.82,27599.0,55.3177,55.4117,55.3092,55.4032,27599.0
2020-07-28 11:40:00,64.8,64.81,64.68,64.68,12956.0,55.3861,55.3946,55.2835,55.2835,12956.0
2020-07-28 11:45:00,64.69,64.74,64.67,64.67,29991.0,55.2921,55.3348,55.275,55.275,29991.0
2020-07-28 11:50:00,64.66,64.67,64.61,64.62,9615.0,55.2664,55.275,55.2237,55.2323,9615.0
2020-07-28 11:55:00,64.62,64.62,64.5,64.57,13175.0,55.2323,55.2323,55.1297,55.1895,13175.0
2020-07-28 12:00:00,64.55,64.63,64.54,64.62,10674.0,55.1724,55.2408,55.1639,55.2323,10674.0
2020-07-28 12:05:00,64.62,64.64,64.58,64.63,10792.0,55.2323,55.2493,55.1981,55.2408,10792.0
2020-07-28 12:10:00,64.63,64.66,64.58,64.6,15366.0,55.2408,55.2664,55.1981,55.2152,15366.0
2020-07-28 12:15:00,64.6,64.68,64.6,64.66,16532.0,55.2152,55.2835,55.2152,55.2664,16532.0
2020-07-28 12:20:00,64.65,64.66,64.57,64.59,12374.0,55.2579,55.2664,55.1895,55.2066,12374.0
2020-07-28 12:25:00,64.59,64.62,64.57,64.58,10649.0,55.2066,55.2323,55.1895,55.1981,10649.0
2020-07-28 12:30:00,64.58,64.63,64.56,64.62,10645.0,55.1981,55.2408,55.181,55.2323,10645.0
2020-07-28 12:35:00,64.63,64.66,64.6,64.64,14261.0,55.2408,55.2664,55.2152,55.2493,14261.0
2020-07-28 12:40:00,64.64,64.68,64.63,64.67,10594.0,55.2493,55.2835,55.2408,55.275,10594.0
2020-07-28 12:45:00,64.67,64.67,64.61,64.64,10810.0,55.275,55.275,55.2237,55.2493,10810.0
2020-07-28 12:50:00,64.65,64.66,64.63,64.65,6448.0,55.2579,55.2664,55.2408,55.2579,6448.0
2020-07-28 12:55:00,64.65,64.66,64.6,64.65,13097.0,55.2579,55.2664,55.2152,55.2579,13097.0
2020-07-28 13:00:00,64.65,64.66,64.61,64.65,8899.0,55.2579,55.2664,55.2237,55.2579,8899.0
2020-07-28 13:05:00,64.66,64.69,64.62,64.68,10980.0,55.2664,55.2921,55.2323,55.2835,10980.0
2020-07-28 13:10:00,64.68,64.71,64.67,64.68,8050.0,55.2835,55.3092,55.275,55.2835,8050.0
2020-07-28 13:15:00,64.68,64.72,64.66,64.7,7952.0,55.2835,55.3177,55.2664,55.3006,7952.0
2020-07-28 13:20:00,64.7,64.76,64.7,64.75,21544.0,55.3006,55.3519,55.3006,55.3434,21544.0
2020-07-28 13:25:00,64.76,64.78,64.73,64.76,9998.0,55.3519,55.369,55.3263,55.3519,9998.0
2020-07-28 13:30:00,64.76,64.8,64.76,64.8,7650.0,55.3519,55.3861,55.3519,55.3861,7650.0
2020-07-28 13:35:00,64.8,64.88,64.8,64.83,45799.0,55.3861,55.4545,55.3861,55.4117,45799.0
2020-07-28 13:40:00,64.83,64.86,64.81,64.84,5712.0,55.4117,55.4374,55.3946,55.4203,5712.0
2020-07-28 13:45:00,64.84,64.84,64.79,64.82,8132.0,55.4203,55.4203,55.3776,55.4032,8132.0
2020-07-28 13:50:00,64.82,64.84,64.77,64.77,15982.0,55.4032,55.4203,55.3605,55.3605,15982.0
2020-07-28 13:55:00,64.78,64.81,64.75,64.77,5735.0,55.369,55.3946,55.3434,55.3605,5735.0
2020-07-28 14:00:00,64.76,64.81,64.76,64.8,8594.0,55.3519,55.3946,55.3519,55.3861,8594.0
2020-07-28 14:05:00,64.81,64.83,64.79,64.81,13307.0,55.3946,55.4117,55.3776,55.3946,13307.0
2020-07-28 14:10:00,64.8,64.87,64.8,64.84,10965.0,55.3861,55.4459,55.3861,55.4203,10965.0
2020-07-28 14:15:00,64.83,64.85,64.81,64.84,19968.0,55.4117,55.4288,55.3946,55.4203,19968.0
2020-07-28 14:20:00,64.85,64.89,64.85,64.86,14798.0,55.4288,55.463,55.4288,55.4374,14798.0
2020-07-28 14:25:00,64.86,64.87,64.84,64.85,7199.0,55.4374,55.4459,55.4203,55.4288,7199.0
2020-07-28 14:30:00,64.85,64.86,64.77,64.78,10336.0,55.4288,55.4374,55.3605,55.369,10336.0
2020-07-28 14:35:00,64.78,64.84,64.77,64.83,10231.0,55.369,55.4203,55.3605,55.4117,10231.0
2020-07-28 14:40:00,64.83,64.86,64.81,64.86,12970.0,55.4117,55.4374,55.3946,55.4374,12970.0
2020-07-28 14:45:00,64.87,64.93,64.81,64.81,21121.0,55.4459,55.4972,55.3946,55.3946,21121.0
2020-07-28 14:50:00,64.81,64.88,64.8,64.87,12008.0,55.3946,55.4545,55.3861,55.4459,12008.0
2020-07-28 14:55:00,64.86,64.88,64.83,64.84,9843.0,55.4374,55.4545,55.4117,55.4203,9843.0
2020-07-28 15:00:00,64.83,64.84,64.77,64.8,14687.0,55.4117,55.4203,55.3605,55.3861,14687.0
2020-07-28 15:05:00,64.8,64.82,64.75,64.8,15246.0,55.3861,55.4032,55.3434,55.3861,15246.0
2020-07-28 15:10:00,64.79,64.82,64.74,64.77,28532.0,55.3776,55.4032,55.3348,55.3605,28532.0
2020-07-28 15:15:00,64.77,64.78,64.74,64.76,29679.0,55.3605,55.369,55.3348,55.3519,29679.0
2020-07-28 15:20:00,64.75,64.78,64.69,64.69,21093.0,55.3434,55.369,55.2921,55.2921,21093.0
2020-07-28 15:25:00,64.7,64.73,64.61,64.62,53632.0,55.3006,55.3263,55.2237,55.2323,53632.0
2020-07-28 15:30:00,64.62,64.68,64.6,64.63,34516.0,55.2323,55.2835,55.2152,55.2408,34516.0
2020-07-28 15:35:00,64.63,64.67,64.61,64.63,25041.0,55.2408,55.275,55.2237,55.2408,25041.0
2020-07-28 15:40:00,64.62,64.62,64.57,64.58,32238.0,55.2323,55.2323,55.1895,55.1981,32238.0
2020-07-28 15:45:00,64.58,64.62,64.52,64.53,50313.0,55.1981,55.2323,55.1468,55.1553,50313.0
2020-07-28 15:50:00,64.52,64.55,64.5,64.52,61032.0,55.1468,55.1724,55.1297,55.1468,61032.0
2020-07-28 15:55:00,64.53,64.57,64.47,64.55,154209.0,55.1553,55.1895,55.104,55.1724,154209.0
2020-07-29 09:30:00,64.7,64.93,64.58,64.6,78681.0,55.3006,55.4972,55.1981,55.2152,78681.0
2020-07-29 09:35:00,64.57,64.6,64.41,64.44,25737.0,55.1895,55.2152,55.0528,55.0784,25737.0
2020-07-29 09:40:00,64.47,64.57,64.38,64.42,13726.0,55.104,55.1895,55.0271,55.0613,13726.0
2020-07-29 09:45:00,64.4,64.47,64.22,64.4,16503.0,55.0442,55.104,54.8904,55.0442,16503.0
2020-07-29 09:50:00,64.4,64.51,64.38,64.44,18820.0,55.0442,55.1382,55.0271,55.0784,18820.0
2020-07-29 09:55:00,64.43,64.49,64.35,64.43,13850.0,55.0699,55.1211,55.0015,55.0699,13850.0
2020-07-29 10:00:00,64.44,64.44,64.36,64.36,16386.0,55.0784,55.0784,55.01,55.01,16386.0
2020-07-29 10:05:00,64.34,64.39,64.22,64.24,23426.0,54.9929,55.0357,54.8904,54.9075,23426.0
2020-07-29 10:10:00,64.25,64.3,64.18,64.27,18515.0,54.916,54.9587,54.8562,54.9331,18515.0
2020-07-29 10:15:00,64.28,64.35,64.25,64.27,17479.0,54.9416,55.0015,54.916,54.9331,17479.0
2020-07-29 10:20:00,64.28,64.3,64.14,64.2,13551.0,54.9416,54.9587,54.822,54.8733,13551.0
2020-07-29 10:25:00,64.2,64.25,64.15,64.15,10041.0,54.8733,54.916,54.8305,54.8305,10041.0
2020-07-29 10:30:00,64.14,64.31,64.12,64.28,17218.0,54.822,54.9673,54.8049,54.9416,17218.0
2020-07-29 10:35:00,64.28,64.28,64.19,64.2,14030.0,54.9416,54.9416,54.8647,54.8733,14030.0
2020-07-29 10:40:00,64.22,64.26,64.17,64.26,13805.0,54.8904,54.9245,54.8476,54.9245,13805.0
2020-07-29 10:45:00,64.26,64.32,64.26,64.3,33959.0,54.9245,54.9758,54.9245,54.9587,33959.0
2020-07-29 10:50:00,64.3,64.32,64.25,64.27,30855.0,54.9587,54.9758,54.916,54.9331,30855.0
2020-07-29 10:55:00,64.27,64.32,64.25,64.3,19198.0,54.9331,54.9758,54.916,54.9587,19198.0
2020-07-29 11:00:00,64.3,64.3,64.23,64.26,15938.0,54.9587,54.9587,54.8989,54.9245,15938.0
2020-07-29 11:05:00,64.26,64.27,64.19,64.19,15192.0,54.9245,54.9331,54.8647,54.8647,15192.0
2020-07-29 11:10:00,64.2,64.2,64.05,64.1,35779.0,54.8733,54.8733,54.7451,54.7878,35779.0
2020-07-29 11:15:00,64.1,64.16,64.1,64.14,26197.0,54.7878,54.8391,54.7878,54.822,26197.0
2020-07-29 11:20:00,64.14,64.16,64.08,64.08,12346.0,54.822,54.8391,54.7707,54.7707,12346.0
2020-07-29 11:25:00,64.09,64.12,64.03,64.07,19099.0,54.7792,54.8049,54.728,54.7622,19099.0
2020-07-29 11:30:00,64.06,64.13,64.04,64.13,19292.0,54.7536,54.8134,54.7365,54.8134,19292.0
2020-07-29 11:35:00,64.14,64.24,64.12,64.17,121967.0,54.822,54.9075,54.8049,54.8476,121967.0
2020-07-29 11:40:00,64.16,64.16,64.1,64.11,11384.0,54.8391,54.8391,54.7878,54.7963,11384.0
2020-07-29 11:45:00,64.1,64.11,64.04,64.05,8871.0,54.7878,54.7963,54.7365,54.7451,8871.0
2020-07-29 11:50:00,64.05,64.08,64.02,64.05,22993.0,54.7451,54.7707,54.7194,54.7451,22993.0
2020-07-29 11:55:00,64.04,64.11,64.04,64.07,38609.0,54.7365,54.7963,54.7365,54.7622,38609.0
2020-07-29 12:00:00,64.06,64.07,64.02,64.05,16515.0,54.7536,54.7622,54.7194,54.7451,16515.0
2020-07-29 12:05:00,64.05,64.07,64.01,64.01,19589.0,54.7451,54.7622,54.7109,54.7109,19589.0
2020-07-29 12:10:00,64.01,64.06,64.0,64.06,9885.0,54.7109,54.7536,54.7023,54.7536,9885.0
2020-07-29 12:15:00,64.06,64.09,64.05,64.09,17026.0,54.7536,54.7792,54.7451,54.7792,17026.0
2020-07-29 12:20:00,64.1,64.14,64.08,64.14,14064.0,54.7878,54.822,54.7707,54.822,14064.0
2020-07-29 12:25:00,64.13,64.17,64.11,64.13,10001.0,54.8134,54.8476,54.7963,54.8134,10001.0
2020-07-29 12:30:00,64.15,64.15,64.11,64.14,9932.0,54.8305,54.8305,54.7963,54.822,9932.0
2020-07-29 12:35:00,64.13,64.14,64.1,64.11,12694.0,54.8134,54.822,54.7878,54.7963,12694.0
2020-07-29 12:40:00,64.11,64.14,64.08,64.14,14459.0,54.7963,54.822,54.7707,54.822,14459.0
2020-07-29 12:45:00,64.13,64.15,64.12,64.14,8032.0,54.8134,54.8305,54.8049,54.822,8032.0
2020-07-29 12:50:00,64.14,64.17,64.14,64.15,8694.0,54.822,54.8476,54.822,54.8305,8694.0
2020-07-29 12:55:00,64.16,64.3,64.15,64.26,19564.0,54.8391,54.9587,54.8305,54.9245,19564.0
2020-07-29 13:00:00,64.27,64.31,64.24,64.25,8738.0,54.9331,54.9673,54.9075,54.916,8738.0
2020-07-29 13:05:00,64.26,64.33,64.25,64.32,8887.0,54.9245,54.9844,54.916,54.9758,8887.0
2020-07-29 13:10:00,64.32,64.33,64.28,64.3,11707.0,54.9758,54.9844,54.9416,54.9587,11707.0
2020-07-29 13:15:00,64.3,64.31,64.22,64.24,10378.0,54.9587,54.9673,54.8904,54.9075,10378.0
2020-07-29 13:20:00,64.25,64.26,64.2,64.22,6722.0,54.916,54.9245,54.8733,54.8904,6722.0
2020-07-29 13:25:00,64.23,64.24,64.21,64.23,3714.0,54.8989,54.9075,54.8818,54.8989,3714.0
2020-07-29 13:30:00,64.24,64.26,64.19,64.2,7437.0,54.9075,54.9245,54.8647,54.8733,7437.0
2020-07-29 13:35:00,64.2,64.21,64.15,64.17,14548.0,54.8733,54.8818,54.8305,54.8476,14548.0
2020-07-29 13:40:00,64.16,64.2,64.14,64.2,11463.0,54.8391,54.8733,54.822,54.8733,11463.0
2020-07-29 13:45:00,64.19,64.23,64.18,64.22,9918.0,54.8647,54.8989,54.8562,54.8904,9918.0
2020-07-29 13:50:00,64.23,64.23,64.16,64.19,11504.0,54.8989,54.8989,54.8391,54.8647,11504.0
2020-07-29 13:55:00,64.19,64.26,64.17,64.25,15672.0,54.8647,54.9245,54.8476,54.916,15672.0
2020-07-29 14:00:00,64.23,64.29,64.19,64.25,9802.0,54.8989,54.9502,54.8647,54.916,9802.0
2020-07-29 14:05:00,64.26,64.35,64.25,64.33,10206.0,54.9245,55.0015,54.916,54.9844,10206.0
2020-07-29 14:10:00,64.34,64.41,64.34,64.4,8801.0,54.9929,55.0528,54.9929,55.0442,8801.0
2020-07-29 14:15:00,64.41,64.45,64.4,64.44,10091.0,55.0528,55.0869,55.0442,55.0784,10091.0
2020-07-29 14:20:00,64.46,64.46,64.41,64.44,10722.0,55.0955,55.0955,55.0528,55.0784,10722.0
2020-07-29 14:25:00,64.45,64.48,64.41,64.46,8734.0,55.0869,55.1126,55.0528,55.0955,8734.0
2020-07-29 14:30:00,64.46,64.48,64.41,64.43,8900.0,55.0955,55.1126,55.0528,55.0699,8900.0
2020-07-29 14:35:00,64.43,64.46,64.41,64.43,11083.0,55.0699,55.0955,55.0528,55.0699,11083.0
2020-07-29 14:40:00,64.4,64.46,64.38,64.43,14723.0,55.0442,55.0955,55.0271,55.0699,14723.0
2020-07-29 14:45:00,64.43,64.45,64.36,64.36,10651.0,55.0699,55.0869,55.01,55.01,10651.0
2020-07-29 14:50:00,64.35,64.37,64.31,64.32,10906.0,55.0015,55.0186,54.9673,54.9758,10906.0
2020-07-29 14:55:00,64.33,64.34,64.27,64.27,11341.0,54.9844,54.9929,54.9331,54.9331,11341.0
2020-07-29 15:00:00,64.28,64.28,64.2,64.2,13833.0,54.9416,54.9416,54.8733,54.8733,13833.0
2020-07-29 15:05:00,64.21,64.27,64.2,64.22,11632.0,54.8818,54.9331,54.8733,54.8904,11632.0
2020-07-29 15:10:00,64.23,64.3,64.22,64.28,13261.0,54.8989,54.9587,54.8904,54.9416,13261.0
2020-07-29 15:15:00,64.29,64.42,64.29,64.4,10815.0,54.9502,55.0613,54.9502,55.0442,10815.0
2020-07-29 15:20:00,64.4,64.5,64.38,64.45,36306.0,55.0442,55.1297,55.0271,55.0869,36306.0
2020-07-29 15:25:00,64.46,64.49,64.41,64.47,13885.0,55.0955,55.1211,55.0528,55.104,13885.0
2020-07-29 15:30:00,64.45,64.5,64.39,64.44,19282.0,55.0869,55.1297,55.0357,55.0784,19282.0
2020-07-29 15:35:00,64.44,64.45,64.38,64.38,15010.0,55.0784,55.0869,55.0271,55.0271,15010.0
2020-07-29 15:40:00,64.38,64.4,64.34,64.38,22478.0,55.0271,55.0442,54.9929,55.0271,22478.0
2020-07-29 15:45:00,64.37,64.44,64.34,64.43,50772.0,55.0186,55.0784,54.9929,55.0699,50772.0
2020-07-29 15:50:00,64.43,64.43,64.29,64.31,48433.0,55.0699,55.0699,54.9502,54.9673,48433.0
2020-07-29 15:55:00,64.31,64.39,64.3,64.38,76044.0,54.9673,55.0357,54.9587,55.0271,76044.0
2020-07-30 09:30:00,64.11,64.4,63.9,63.98,56748.0,54.7963,55.0442,54.6168,54.6852,56748.0
2020-07-30 09:35:00,63.96,64.12,63.88,63.93,18181.0,54.6681,54.8049,54.5998,54.6425,18181.0
2020-07-30 09:40:00,63.94,63.95,63.73,63.76,17990.0,54.651,54.6596,54.4715,54.4972,17990.0
2020-07-30 09:45:00,63.76,64.0,63.75,64.0,19454.0,54.4972,54.7023,54.4886,54.7023,19454.0
2020-07-30 09:50:00,64.0,64.02,63.92,63.93,16658.0,54.7023,54.7194,54.6339,54.6425,16658.0
2020-07-30 09:55:00,63.91,64.07,63.85,64.04,17216.0,54.6254,54.7622,54.5741,54.7365,17216.0
2020-07-30 10:00:00,64.01,64.22,63.87,64.13,16077.0,54.7109,54.8904,54.5912,54.8134,16077.0
2020-07-30 10:05:00,64.11,64.18,64.03,64.18,9415.0,54.7963,54.8562,54.728,54.8562,9415.0
2020-07-30 10:10:00,64.19,64.26,64.12,64.12,23459.0,54.8647,54.9245,54.8049,54.8049,23459.0
2020-07-30 10:15:00,64.12,64.12,63.9,63.95,32055.0,54.8049,54.8049,54.6168,54.6596,32055.0
2020-07-30 10:20:00,63.91,63.95,63.81,63.88,34323.0,54.6254,54.6596,54.5399,54.5998,34323.0
2020-07-30 10:25:00,63.88,63.92,63.82,63.91,30882.0,54.5998,54.6339,54.5485,54.6254,30882.0
2020-07-30 10:30:00,63.91,63.94,63.87,63.9,18178.0,54.6254,54.651,54.5912,54.6168,18178.0
2020-07-30 10:35:00,63.9,64.1,63.85,64.08,20674.0,54.6168,54.7878,54.5741,54.7707,20674.0
2020-07-30 10:40:00,64.07,64.07,63.97,63.97,9982.0,54.7622,54.7622,54.6767,54.6767,9982.0
2020-07-30 10:45:00,63.98,63.98,63.85,63.9,42365.0,54.6852,54.6852,54.5741,54.6168,42365.0
2020-07-30 10:50:00,63.89,63.89,63.74,63.77,52952.0,54.6083,54.6083,54.4801,54.5057,52952.0
2020-07-30 10:55:00,63.74,63.76,63.65,63.72,38202.0,54.4801,54.4972,54.4032,54.463,38202.0
2020-07-30 11:00:00,63.73,63.83,63.65,63.79,27494.0,54.4715,54.557,54.4032,54.5228,27494.0
2020-07-30 11:05:00,63.8,63.81,63.67,63.69,36352.0,54.5314,54.5399,54.4203,54.4374,36352.0
2020-07-30 11:10:00,63.71,63.71,63.47,63.55,53819.0,54.4545,54.4545,54.2493,54.3177,53819.0
2020-07-30 11:15:00,63.54,63.54,63.33,63.35,25911.0,54.3091,54.3091,54.1297,54.1468,25911.0
2020-07-30 11:20:00,63.35,63.41,63.27,63.3,40236.0,54.1468,54.198,54.0784,54.104,40236.0
2020-07-30 11:25:00,63.29,63.29,63.15,63.16,39375.0,54.0955,54.0955,53.9758,53.9844,39375.0
2020-07-30 11:30:00,63.17,63.34,63.13,63.29,27479.0,53.9929,54.1382,53.9587,54.0955,27479.0
2020-07-30 11:35:00,63.29,63.38,63.28,63.29,22417.0,54.0955,54.1724,54.0869,54.0955,22417.0
2020-07-30 11:40:00,63.27,63.31,63.2,63.23,24386.0,54.0784,54.1126,54.0185,54.0442,24386.0
2020-07-30 11:45:00,63.24,63.29,63.19,63.29,24773.0,54.0527,54.0955,54.01,54.0955,24773.0
2020-07-30 11:50:00,63.29,63.31,63.2,63.21,21569.0,54.0955,54.1126,54.0185,54.0271,21569.0
2020-07-30 11:55:00,63.22,63.27,63.18,63.26,24384.0,54.0356,54.0784,54.0014,54.0698,24384.0
2020-07-30 12:00:00,63.27,63.29,63.21,63.24,19971.0,54.0784,54.0955,54.0271,54.0527,19971.0
2020-07-30 12:05:00,63.25,63.27,63.16,63.17,29721.0,54.0613,54.0784,53.9844,53.9929,29721.0
2020-07-30 12:10:00,63.17,63.17,63.03,63.06,29673.0,53.9929,53.9929,53.8732,53.8989,29673.0
2020-07-30 12:15:00,63.05,63.35,63.05,63.31,21734.0,53.8903,54.1468,53.8903,54.1126,21734.0
2020-07-30 12:20:00,63.3,63.35,63.27,63.32,27818.0,54.104,54.1468,54.0784,54.1211,27818.0
2020-07-30 12:25:00,63.33,63.4,63.31,63.35,10277.0,54.1297,54.1895,54.1126,54.1468,10277.0
2020-07-30 12:30:00,63.36,63.37,63.28,63.29,26451.0,54.1553,54.1638,54.0869,54.0955,26451.0
2020-07-30 12:35:00,63.29,63.3,63.17,63.18,26599.0,54.0955,54.104,53.9929,54.0014,26599.0
2020-07-30 12:40:00,63.19,63.37,63.14,63.33,28353.0,54.01,54.1638,53.9673,54.1297,28353.0
2020-07-30 12:45:00,63.33,63.49,63.32,63.48,35032.0,54.1297,54.2664,54.1211,54.2579,35032.0
2020-07-30 12:50:00,63.48,63.5,63.36,63.37,14916.0,54.2579,54.275,54.1553,54.1638,14916.0
2020-07-30 12:55:00,63.36,63.36,63.3,63.32,9701.0,54.1553,54.1553,54.104,54.1211,9701.0
2020-07-30 13:00:00,63.35,63.43,63.35,63.41,13998.0,54.1468,54.2151,54.1468,54.198,13998.0
2020-07-30 13:05:00,63.41,63.48,63.4,63.43,24362.0,54.198,54.2579,54.1895,54.2151,24362.0
2020-07-30 13:10:00,63.43,63.45,63.4,63.45,18250.0,54.2151,54.2322,54.1895,54.2322,18250.0
2020-07-30 13:15:00,63.45,63.45,63.38,63.38,15763.0,54.2322,54.2322,54.1724,54.1724,15763.0
2020-07-30 13:20:00,63.38,63.38,63.29,63.29,16573.0,54.1724,54.1724,54.0955,54.0955,16573.0
2020-07-30 13:25:00,63.29,63.29,63.23,63.23,14340.0,54.0955,54.0955,54.0442,54.0442,14340.0
2020-07-30 13:30:00,63.23,63.25,63.15,63.18,15138.0,54.0442,54.0613,53.9758,54.0014,15138.0
2020-07-30 13:35:00,63.19,63.22,63.12,63.15,23266.0,54.01,54.0356,53.9502,53.9758,23266.0
2020-07-30 13:40:00,63.15,63.22,63.14,63.15,13494.0,53.9758,54.0356,53.9673,53.9758,13494.0
2020-07-30 13:45:00,63.14,63.16,63.1,63.11,14448.0,53.9673,53.9844,53.9331,53.9416,14448.0
2020-07-30 13:50:00,63.1,63.18,63.09,63.17,18302.0,53.9331,54.0014,53.9245,53.9929,18302.0
2020-07-30 13:55:00,63.16,63.25,63.11,63.25,17221.0,53.9844,54.0613,53.9416,54.0613,17221.0
2020-07-30 14:00:00,63.25,63.25,63.16,63.18,15701.0,54.0613,54.0613,53.9844,54.0014,15701.0
2020-07-30 14:05:00,63.18,63.2,63.13,63.14,14478.0,54.0014,54.0185,53.9587,53.9673,14478.0
2020-07-30 14:10:00,63.14,63.14,63.03,63.07,42322.0,53.9673,53.9673,53.8732,53.9074,42322.0
2020-07-30 14:15:00,63.06,63.15,63.05,63.13,16250.0,53.8989,53.9758,53.8903,53.9587,16250.0
2020-07-30 14:20:00,63.13,63.23,63.09,63.2,17573.0,53.9587,54.0442,53.9245,54.0185,17573.0
2020-07-30 14:25:00,63.2,63.24,63.14,63.22,14553.0,54.0185,54.0527,53.9673,54.0356,14553.0
2020-07-30 14:30:00,63.22,63.26,63.19,63.24,14823.0,54.0356,54.0698,54.01,54.0527,14823.0
2020-07-30 14:35:00,63.23,63.29,63.23,63.28,12166.0,54.0442,54.0955,54.0442,54.0869,12166.0
2020-07-30 14:40:00,63.27,63.33,63.26,63.33,11836.0,54.0784,54.1297,54.0698,54.1297,11836.0
2020-07-30 14:45:00,63.33,63.36,63.31,63.33,13870.0,54.1297,54.1553,54.1126,54.1297,13870.0
2020-07-30 14:50:00,63.33,63.33,63.24,63.27,24926.0,54.1297,54.1297,54.0527,54.0784,24926.0
2020-07-30 14:55:00,63.27,63.29,63.22,63.26,31217.0,54.0784,54.0955,54.0356,54.0698,31217.0
2020-07-30 15:00:00,63.26,63.3,63.15,63.18,29664.0,54.0698,54.104,53.9758,54.0014,29664.0
2020-07-30 15:05:00,63.17,63.17,63.12,63.12,16013.0,53.9929,53.9929,53.9502,53.9502,16013.0
2020-07-30 15:10:00,63.12,63.16,63.09,63.12,16803.0,53.9502,53.9844,53.9245,53.9502,16803.0
2020-07-30 15:15:00,63.12,63.25,63.1,63.25,24383.0,53.9502,54.0613,53.9331,54.0613,24383.0
2020-07-30 15:20:00,63.24,63.24,63.15,63.21,37831.0,54.0527,54.0527,53.9758,54.0271,37831.0
2020-07-30 15:25:00,63.21,63.3,63.16,63.3,20577.0,54.0271,54.104,53.9844,54.104,20577.0
2020-07-30 15:30:00,63.29,63.37,63.25,63.34,28499.0,54.0955,54.1638,54.0613,54.1382,28499.0
2020-07-30 15:35:00,63.34,63.38,63.29,63.29,20290.0,54.1382,54.1724,54.0955,54.0955,20290.0
2020-07-30 15:40:00,63.29,63.37,63.28,63.36,34047.0,54.0955,54.1638,54.0869,54.1553,34047.0
2020-07-30 15:45:00,63.36,63.39,63.31,63.38,52202.0,54.1553,54.1809,54.1126,54.1724,52202.0
2020-07-30 15:50:00,63.38,63.47,63.35,63.39,57996.0,54.1724,54.2493,54.1468,54.1809,57996.0
2020-07-30 15:55:00,63.39,63.48,63.38,63.47,111488.0,54.1809,54.2579,54.1724,54.2493,111488.0
2020-07-31 09:30:00,63.1,63.3,62.81,63.17,134847.0,53.9331,54.104,53.6852,53.9929,134847.0
2020-07-31 09:35:00,63.16,63.43,63.15,63.38,28008.0,53.9844,54.2151,53.9758,54.1724,28008.0
2020-07-31 09:40:00,63.37,63.72,63.26,63.69,28552.0,54.1638,54.463,54.0698,54.4374,28552.0
2020-07-31 09:45:00,63.69,63.88,63.61,63.86,16276.0,54.4374,54.5998,54.369,54.5827,16276.0
2020-07-31 09:50:00,63.88,63.89,63.69,63.76,16861.0,54.5998,54.6083,54.4374,54.4972,16861.0
2020-07-31 09:55:00,63.75,63.77,63.62,63.62,17784.0,54.4886,54.5057,54.3775,54.3775,17784.0
2020-07-31 10:00:00,63.67,63.86,63.65,63.73,21129.0,54.4203,54.5827,54.4032,54.4715,21129.0
2020-07-31 10:05:00,63.73,63.77,63.51,63.53,39289.0,54.4715,54.5057,54.2835,54.3006,39289.0
2020-07-31 10:10:00,63.54,63.54,63.33,63.4,34403.0,54.3091,54.3091,54.1297,54.1895,34403.0
2020-07-31 10:15:00,63.39,63.52,63.36,63.38,29120.0,54.1809,54.2921,54.1553,54.1724,29120.0
2020-07-31 10:20:00,63.37,63.43,63.33,63.37,27174.0,54.1638,54.2151,54.1297,54.1638,27174.0
2020-07-31 10:25:00,63.34,63.34,63.21,63.28,31074.0,54.1382,54.1382,54.0271,54.0869,31074.0
2020-07-31 10:30:00,63.28,63.33,63.2,63.23,31472.0,54.0869,54.1297,54.0185,54.0442,31472.0
2020-07-31 10:35:00,63.23,63.3,63.19,63.22,29785.0,54.0442,54.104,54.01,54.0356,29785.0
2020-07-31 10:40:00,63.2,63.23,63.16,63.19,29034.0,54.0185,54.0442,53.9844,54.01,29034.0
2020-07-31 10:45:00,63.2,63.23,63.14,63.16,35463.0,54.0185,54.0442,53.9673,53.9844,35463.0
2020-07-31 10:50:00,63.15,63.15,62.97,63.01,35385.0,53.9758,53.9758,53.822,53.8561,35385.0
2020-07-31 10:55:00,63.0,63.08,62.94,63.08,51630.0,53.8476,53.916,53.7963,53.916,51630.0
2020-07-31 11:00:00,63.08,63.2,63.07,63.07,30586.0,53.916,54.0185,53.9074,53.9074,30586.0
2020-07-31 11:05:00,63.06,63.08,62.98,63.0,31498.0,53.8989,53.916,53.8305,53.8476,31498.0
2020-07-31 11:10:00,63.01,63.18,63.0,63.17,42766.0,53.8561,54.0014,53.8476,53.9929,42766.0
2020-07-31 11:15:00,63.16,63.21,63.07,63.2,27310.0,53.9844,54.0271,53.9074,54.0185,27310.0
2020-07-31 11:20:00,63.19,63.22,63.12,63.13,30996.0,54.01,54.0356,53.9502,53.9587,30996.0
2020-07-31 11:25:00,63.14,63.31,63.11,63.28,36582.0,53.9673,54.1126,53.9416,54.0869,36582.0
2020-07-31 11:30:00,63.28,63.32,63.18,63.21,25362.0,54.0869,54.1211,54.0014,54.0271,25362.0
2020-07-31 11:35:00,63.2,63.21,63.13,63.16,25453.0,54.0185,54.0271,53.9587,53.9844,25453.0
2020-07-31 11:40:00,63.15,63.16,63.09,63.11,29493.0,53.9758,53.9844,53.9245,53.9416,29493.0
2020-07-31 11:45:00,63.1,63.16,63.07,63.14,22026.0,53.9331,53.9844,53.9074,53.9673,22026.0
2020-07-31 11:50:00,63.14,63.15,63.02,63.02,27372.0,53.9673,53.9758,53.8647,53.8647,27372.0
2020-07-31 11:55:00,63.02,63.08,62.98,63.01,21904.0,53.8647,53.916,53.8305,53.8561,21904.0
2020-07-31 12:00:00,63.01,63.05,62.9,62.95,22827.0,53.8561,53.8903,53.7621,53.8049,22827.0
2020-07-31 12:05:00,62.94,62.97,62.86,62.87,26321.0,53.7963,53.822,53.7279,53.7365,26321.0
2020-07-31 12:10:00,62.86,62.92,62.84,62.86,23806.0,53.7279,53.7792,53.7108,53.7279,23806.0
2020-07-31 12:15:00,62.86,62.91,62.83,62.88,30677.0,53.7279,53.7707,53.7023,53.745,30677.0
2020-07-31 12:20:00,62.88,63.01,62.88,62.95,21381.0,53.745,53.8561,53.745,53.8049,21381.0
2020-07-31 12:25:00,62.94,62.97,62.9,62.94,21963.0,53.7963,53.822,53.7621,53.7963,21963.0
2020-07-31 12:30:00,62.94,62.94,62.87,62.88,25416.0,53.7963,53.7963,53.7365,53.745,25416.0
2020-07-31 12:35:00,62.87,62.87,62.78,62.86,25629.0,53.7365,53.7365,53.6596,53.7279,25629.0
2020-07-31 12:40:00,62.86,62.86,62.8,62.82,20446.0,53.7279,53.7279,53.6767,53.6937,20446.0
2020-07-31 12:45:00,62.83,62.85,62.75,62.77,24738.0,53.7023,53.7194,53.6339,53.651,24738.0
2020-07-31 12:50:00,62.78,62.85,62.76,62.78,45068.0,53.6596,53.7194,53.6425,53.6596,45068.0
2020-07-31 12:55:00,62.78,62.79,62.72,62.77,21298.0,53.6596,53.6681,53.6083,53.651,21298.0
2020-07-31 13:00:00,62.76,62.81,62.71,62.73,21114.0,53.6425,53.6852,53.5997,53.6168,21114.0
2020-07-31 13:05:00,62.73,62.76,62.72,62.72,22218.0,53.6168,53.6425,53.6083,53.6083,22218.0
2020-07-31 13:10:00,62.72,62.76,62.69,62.69,23205.0,53.6083,53.6425,53.5826,53.5826,23205.0
2020-07-31 13:15:00,62.69,62.71,62.59,62.6,22512.0,53.5826,53.5997,53.4972,53.5057,22512.0
2020-07-31 13:20:00,62.6,62.68,62.6,62.63,24182.0,53.5057,53.5741,53.5057,53.5313,24182.0
2020-07-31 13:25:00,62.63,62.65,62.6,62.63,26234.0,53.5313,53.5484,53.5057,53.5313,26234.0
2020-07-31 13:30:00,62.64,62.66,62.53,62.57,30569.0,53.5399,53.557,53.4459,53.4801,30569.0
2020-07-31 13:35:00,62.57,62.63,62.56,62.56,25204.0,53.4801,53.5313,53.4715,53.4715,25204.0
2020-07-31 13:40:00,62.55,62.62,62.53,62.61,28134.0,53.463,53.5228,53.4459,53.5143,28134.0
2020-07-31 13:45:00,62.61,62.64,62.57,62.61,22831.0,53.5143,53.5399,53.4801,53.5143,22831.0
2020-07-31 13:50:00,62.61,62.62,62.55,62.58,30787.0,53.5143,53.5228,53.463,53.4886,30787.0
2020-07-31 13:55:00,62.58,62.61,62.54,62.55,26337.0,53.4886,53.5143,53.4544,53.463,26337.0
2020-07-31 14:00:00,62.54,62.59,62.51,62.54,34490.0,53.4544,53.4972,53.4288,53.4544,34490.0
2020-07-31 14:05:00,62.53,62.55,62.42,62.44,34276.0,53.4459,53.463,53.3519,53.369,34276.0
2020-07-31 14:10:00,62.44,62.47,62.38,62.39,29965.0,53.369,53.3946,53.3177,53.3262,29965.0
2020-07-31 14:15:00,62.39,62.45,62.38,62.4,22765.0,53.3262,53.3775,53.3177,53.3348,22765.0
2020-07-31 14:20:00,62.4,62.48,62.36,62.38,42942.0,53.3348,53.4031,53.3006,53.3177,42942.0
2020-07-31 14:25:00,62.39,62.43,62.36,62.4,26231.0,53.3262,53.3604,53.3006,53.3348,26231.0
2020-07-31 14:30:00,62.4,62.46,62.39,62.4,25289.0,53.3348,53.386,53.3262,53.3348,25289.0
2020-07-31 14:35:00,62.41,62.52,62.39,62.47,34228.0,53.3433,53.4373,53.3262,53.3946,34228.0
2020-07-31 14:40:00,62.48,62.56,62.45,62.55,38638.0,53.4031,53.4715,53.3775,53.463,38638.0
2020-07-31 14:45:00,62.55,62.57,62.5,62.51,43199.0,53.463,53.4801,53.4202,53.4288,43199.0
2020-07-31 14:50:00,62.51,62.6,62.51,62.55,35733.0,53.4288,53.5057,53.4288,53.463,35733.0
2020-07-31 14:55:00,62.55,62.56,62.51,62.52,34062.0,53.463,53.4715,53.4288,53.4373,34062.0
2020-07-31 15:00:00,62.52,62.65,62.51,62.62,40183.0,53.4373,53.5484,53.4288,53.5228,40183.0
2020-07-31 15:05:00,62.62,62.68,62.6,62.67,39070.0,53.5228,53.5741,53.5057,53.5655,39070.0
2020-07-31 15:10:00,62.68,62.69,62.59,62.62,38842.0,53.5741,53.5826,53.4972,53.5228,38842.0
2020-07-31 15:15:00,62.61,62.69,62.57,62.68,55292.0,53.5143,53.5826,53.4801,53.5741,55292.0
2020-07-31 15:20:00,62.68,62.72,62.64,62.69,42272.0,53.5741,53.6083,53.5399,53.5826,42272.0
2020-07-31 15:25:00,62.68,62.68,62.63,62.68,46860.0,53.5741,53.5741,53.5313,53.5741,46860.0
2020-07-31 15:30:00,62.68,62.88,62.6,62.86,93875.0,53.5741,53.745,53.5057,53.7279,93875.0
2020-07-31 15:35:00,62.87,63.0,62.82,62.98,89582.0,53.7365,53.8476,53.6937,53.8305,89582.0
2020-07-31 15:40:00,62.97,63.1,62.93,63.07,111928.0,53.822,53.9331,53.7878,53.9074,111928.0
2020-07-31 15:45:00,63.07,63.26,63.06,63.21,144586.0,53.9074,54.0698,53.8989,54.0271,144586.0
2020-07-31 15:50:00,63.22,63.24,62.87,63.01,224711.0,54.0356,54.0527,53.7365,53.8561,224711.0
2020-07-31 15:55:00,63.01,63.28,62.99,63.23,390382.0,53.8561,54.0869,53.8391,54.0442,390382.0
2020-08-03 09:30:00,63.82,64.49,63.82,64.07,190754.0,54.5485,55.1211,54.5485,54.7622,190754.0
2020-08-03 09:35:00,64.12,64.54,64.12,64.45,60203.0,54.8049,55.1639,54.8049,55.0869,60203.0
2020-08-03 09:40:00,64.45,64.48,64.22,64.47,88126.0,55.0869,55.1126,54.8904,55.104,88126.0
2020-08-03 09:45:00,64.46,64.48,64.26,64.26,35844.0,55.0955,55.1126,54.9245,54.9245,35844.0
2020-08-03 09:50:00,64.26,64.28,64.04,64.08,38775.0,54.9245,54.9416,54.7365,54.7707,38775.0
2020-08-03 09:55:00,64.08,64.11,63.96,64.11,37953.0,54.7707,54.7963,54.6681,54.7963,37953.0
2020-08-03 10:00:00,64.12,64.3,64.11,64.23,35062.0,54.8049,54.9587,54.7963,54.8989,35062.0
2020-08-03 10:05:00,64.22,64.56,64.2,64.53,37164.0,54.8904,55.181,54.8733,55.1553,37164.0
2020-08-03 10:10:00,64.51,64.57,64.37,64.48,32130.0,55.1382,55.1895,55.0186,55.1126,32130.0
2020-08-03 10:15:00,64.46,64.54,64.39,64.47,31721.0,55.0955,55.1639,55.0357,55.104,31721.0
2020-08-03 10:20:00,64.48,64.55,64.47,64.55,26569.0,55.1126,55.1724,55.104,55.1724,26569.0
2020-08-03 10:25:00,64.55,64.6,64.45,64.48,16290.0,55.1724,55.2152,55.0869,55.1126,16290.0
2020-08-03 10:30:00,64.46,64.54,64.44,64.5,15780.0,55.0955,55.1639,55.0784,55.1297,15780.0
2020-08-03 10:35:00,64.49,64.65,64.46,64.65,38281.0,55.1211,55.2579,55.0955,55.2579,38281.0
2020-08-03 10:40:00,64.64,64.72,64.62,64.65,31523.0,55.2493,55.3177,55.2323,55.2579,31523.0
2020-08-03 10:45:00,64.65,64.71,64.63,64.7,12487.0,55.2579,55.3092,55.2408,55.3006,12487.0
2020-08-03 10:50:00,64.71,64.77,64.69,64.69,26075.0,55.3092,55.3605,55.2921,55.2921,26075.0
2020-08-03 10:55:00,64.68,64.75,64.67,64.71,13310.0,55.2835,55.3434,55.275,55.3092,13310.0
2020-08-03 11:00:00,64.73,64.82,64.71,64.81,17776.0,55.3263,55.4032,55.3092,55.3946,17776.0
2020-08-03 11:05:00,64.8,64.81,64.74,64.75,18297.0,55.3861,55.3946,55.3348,55.3434,18297.0
2020-08-03 11:10:00,64.75,64.78,64.7,64.71,16099.0,55.3434,55.369,55.3006,55.3092,16099.0
2020-08-03 11:15:00,64.72,64.79,64.65,64.66,14574.0,55.3177,55.3776,55.2579,55.2664,14574.0
2020-08-03 11:20:00,64.63,64.65,64.54,64.55,11415.0,55.2408,55.2579,55.1639,55.1724,11415.0
2020-08-03 11:25:00,64.54,64.56,64.48,64.5,27944.0,55.1639,55.181,55.1126,55.1297,27944.0
2020-08-03 11:30:00,64.49,64.56,64.47,64.48,16227.0,55.1211,55.181,55.104,55.1126,16227.0
2020-08-03 11:35:00,64.47,64.53,64.45,64.47,14427.0,55.104,55.1553,55.0869,55.104,14427.0
2020-08-03 11:40:00,64.48,64.52,64.42,64.45,16088.0,55.1126,55.1468,55.0613,55.0869,16088.0
2020-08-03 11:45:00,64.45,64.48,64.37,64.39,24330.0,55.0869,55.1126,55.0186,55.0357,24330.0
2020-08-03 11:50:00,64.37,64.45,64.29,64.36,28050.0,55.0186,55.0869,54.9502,55.01,28050.0
2020-08-03 11:55:00,64.38,64.42,64.34,64.39,8193.0,55.0271,55.0613,54.9929,55.0357,8193.0
2020-08-03 12:00:00,64.39,64.45,64.38,64.44,15413.0,55.0357,55.0869,55.0271,55.0784,15413.0
2020-08-03 12:05:00,64.44,64.55,64.44,64.53,15174.0,55.0784,55.1724,55.0784,55.1553,15174.0
2020-08-03 12:10:00,64.53,64.53,64.48,64.52,13510.0,55.1553,55.1553,55.1126,55.1468,13510.0
2020-08-03 12:15:00,64.52,64.62,64.52,64.55,23771.0,55.1468,55.2323,55.1468,55.1724,23771.0
2020-08-03 12:20:00,64.55,64.66,64.54,64.63,15214.0,55.1724,55.2664,55.1639,55.2408,15214.0
2020-08-03 12:25:00,64.63,64.63,64.55,64.58,23294.0,55.2408,55.2408,55.1724,55.1981,23294.0
2020-08-03 12:30:00,64.58,64.62,64.56,64.61,11160.0,55.1981,55.2323,55.181,55.2237,11160.0
2020-08-03 12:35:00,64.6,64.62,64.58,64.62,13305.0,55.2152,55.2323,55.1981,55.2323,13305.0
2020-08-03 12:40:00,64.62,64.62,64.57,64.58,10542.0,55.2323,55.2323,55.1895,55.1981,10542.0
2020-08-03 12:45:00,64.59,64.7,64.57,64.69,9198.0,55.2066,55.3006,55.1895,55.2921,9198.0
2020-08-03 12:50:00,64.7,64.79,64.7,64.78,15903.0,55.3006,55.3776,55.3006,55.369,15903.0
2020-08-03 12:55:00,64.78,64.78,64.72,64.76,9545.0,55.369,55.369,55.3177,55.3519,9545.0
2020-08-03 13:00:00,64.76,64.78,64.72,64.76,14457.0,55.3519,55.369,55.3177,55.3519,14457.0
2020-08-03 13:05:00,64.76,64.78,64.74,64.76,10518.0,55.3519,55.369,55.3348,55.3519,10518.0
2020-08-03 13:10:00,64.75,64.8,64.66,64.68,18940.0,55.3434,55.3861,55.2664,55.2835,18940.0
2020-08-03 13:15:00,64.68,64.78,64.68,64.75,8076.0,55.2835,55.369,55.2835,55.3434,8076.0
2020-08-03 13:20:00,64.75,64.79,64.73,64.79,17270.0,55.3434,55.3776,55.3263,55.3776,17270.0
2020-08-03 13:25:00,64.78,64.8,64.76,64.77,8898.0,55.369,55.3861,55.3519,55.3605,8898.0
2020-08-03 13:30:00,64.78,64.78,64.72,64.76,11346.0,55.369,55.369,55.3177,55.3519,11346.0
2020-08-03 13:35:00,64.77,64.77,64.71,64.75,7915.0,55.3605,55.3605,55.3092,55.3434,7915.0
2020-08-03 13:40:00,64.76,64.78,64.72,64.74,11669.0,55.3519,55.369,55.3177,55.3348,11669.0
2020-08-03 13:45:00,64.75,64.75,64.7,64.7,11140.0,55.3434,55.3434,55.3006,55.3006,11140.0
2020-08-03 13:50:00,64.7,64.74,64.68,64.72,6325.0,55.3006,55.3348,55.2835,55.3177,6325.0
2020-08-03 13:55:00,64.73,64.73,64.67,64.67,6405.0,55.3263,55.3263,55.275,55.275,6405.0
2020-08-03 14:00:00,64.67,64.79,64.66,64.78,12313.0,55.275,55.3776,55.2664,55.369,12313.0
2020-08-03 14:05:00,64.78,64.78,64.75,64.76,6429.0,55.369,55.369,55.3434,55.3519,6429.0
2020-08-03 14:10:00,64.76,64.77,64.65,64.74,22157.0,55.3519,55.3605,55.2579,55.3348,22157.0
2020-08-03 14:15:00,64.73,64.75,64.71,64.73,8605.0,55.3263,55.3434,55.3092,55.3263,8605.0
2020-08-03 14:20:00,64.73,64.75,64.71,64.71,10472.0,55.3263,55.3434,55.3092,55.3092,10472.0
2020-08-03 14:25:00,64.7,64.71,64.67,64.7,4521.0,55.3006,55.3092,55.275,55.3006,4521.0
2020-08-03 14:30:00,64.7,64.74,64.69,64.73,9142.0,55.3006,55.3348,55.2921,55.3263,9142.0
2020-08-03 14:35:00,64.73,64.76,64.69,64.69,12575.0,55.3263,55.3519,55.2921,55.2921,12575.0
2020-08-03 14:40:00,64.7,64.73,64.69,64.7,9314.0,55.3006,55.3263,55.2921,55.3006,9314.0
2020-08-03 14:45:00,64.69,64.69,64.67,64.68,5454.0,55.2921,55.2921,55.275,55.2835,5454.0
2020-08-03 14:50:00,64.68,64.69,64.62,64.63,11675.0,55.2835,55.2921,55.2323,55.2408,11675.0
2020-08-03 14:55:00,64.63,64.63,64.59,64.63,16745.0,55.2408,55.2408,55.2066,55.2408,16745.0
2020-08-03 15:00:00,64.62,64.66,64.59,64.66,10214.0,55.2323,55.2664,55.2066,55.2664,10214.0
2020-08-03 15:05:00,64.66,64.68,64.65,64.66,10191.0,55.2664,55.2835,55.2579,55.2664,10191.0
2020-08-03 15:10:00,64.65,64.68,64.65,64.67,14124.0,55.2579,55.2835,55.2579,55.275,14124.0
2020-08-03 15:15:00,64.66,64.68,64.64,64.67,17859.0,55.2664,55.2835,55.2493,55.275,17859.0
2020-08-03 15:20:00,64.68,64.8,64.68,64.8,19338.0,55.2835,55.3861,55.2835,55.3861,19338.0
2020-08-03 15:25:00,64.79,64.8,64.74,64.79,18084.0,55.3776,55.3861,55.3348,55.3776,18084.0
2020-08-03 15:30:00,64.79,64.81,64.65,64.69,32706.0,55.3776,55.3946,55.2579,55.2921,32706.0
2020-08-03 15:35:00,64.69,64.79,64.67,64.79,26999.0,55.2921,55.3776,55.275,55.3776,26999.0
2020-08-03 15:40:00,64.78,64.79,64.68,64.69,58474.0,55.369,55.3776,55.2835,55.2921,58474.0
2020-08-03 15:45:00,64.69,64.72,64.68,64.72,32477.0,55.2921,55.3177,55.2835,55.3177,32477.0
2020-08-03 15:50:00,64.7,64.76,64.65,64.74,85172.0,55.3006,55.3519,55.2579,55.3348,85172.0
2020-08-03 15:55:00,64.73,64.73,64.57,64.59,160132.0,55.3263,55.3263,55.1895,55.2066,160132.0
2020-08-04 09:30:00,64.44,64.65,64.41,64.59,58869.0,55.0784,55.2579,55.0528,55.2066,58869.0
2020-08-04 09:35:00,64.62,64.83,64.54,64.8,21730.0,55.2323,55.4117,55.1639,55.3861,21730.0
2020-08-04 09:40:00,64.77,64.99,64.76,64.99,28221.0,55.3605,55.5485,55.3519,55.5485,28221.0
2020-08-04 09:45:00,64.98,65.08,64.91,65.0,59337.0,55.54,55.6254,55.4801,55.557,59337.0
2020-08-04 09:50:00,64.98,65.15,64.87,64.94,36004.0,55.54,55.6853,55.4459,55.5058,36004.0
2020-08-04 09:55:00,64.96,64.96,64.84,64.89,14323.0,55.5229,55.5229,55.4203,55.463,14323.0
2020-08-04 10:00:00,64.9,65.0,64.87,64.94,15681.0,55.4716,55.557,55.4459,55.5058,15681.0
2020-08-04 10:05:00,64.95,65.0,64.83,64.98,23326.0,55.5143,55.557,55.4117,55.54,23326.0
2020-08-04 10:10:00,64.97,65.2,64.97,65.15,27827.0,55.5314,55.728,55.5314,55.6853,27827.0
2020-08-04 10:15:00,65.16,65.24,65.13,65.19,20344.0,55.6938,55.7622,55.6682,55.7194,20344.0
2020-08-04 10:20:00,65.21,65.26,65.12,65.21,40797.0,55.7365,55.7793,55.6596,55.7365,40797.0
2020-08-04 10:25:00,65.22,65.32,65.14,65.32,31143.0,55.7451,55.8306,55.6767,55.8306,31143.0
2020-08-04 10:30:00,65.32,65.39,65.24,65.34,32378.0,55.8306,55.8904,55.7622,55.8477,32378.0
2020-08-04 10:35:00,65.35,65.42,65.32,65.42,28506.0,55.8562,55.916,55.8306,55.916,28506.0
2020-08-04 10:40:00,65.42,65.5,65.37,65.48,67208.0,55.916,55.9844,55.8733,55.9673,67208.0
2020-08-04 10:45:00,65.47,65.67,65.45,65.6,112868.0,55.9588,56.1297,55.9417,56.0699,112868.0
2020-08-04 10:50:00,65.6,65.79,65.6,65.78,187633.0,56.0699,56.2323,56.0699,56.2237,187633.0
2020-08-04 10:55:00,65.77,65.81,65.74,65.78,59200.0,56.2152,56.2494,56.1895,56.2237,59200.0
2020-08-04 11:00:00,65.78,65.85,65.64,65.64,40593.0,56.2237,56.2836,56.1041,56.1041,40593.0
2020-08-04 11:05:00,65.66,65.68,65.61,65.63,17547.0,56.1212,56.1383,56.0784,56.0955,17547.0
2020-08-04 11:10:00,65.63,65.75,65.6,65.75,24009.0,56.0955,56.1981,56.0699,56.1981,24009.0
2020-08-04 11:15:00,65.75,65.82,65.71,65.82,31604.0,56.1981,56.2579,56.1639,56.2579,31604.0
2020-08-04 11:20:00,65.83,65.87,65.75,65.86,47043.0,56.2665,56.3007,56.1981,56.2921,47043.0
2020-08-04 11:25:00,65.86,65.91,65.78,65.8,26233.0,56.2921,56.3348,56.2237,56.2408,26233.0
2020-08-04 11:30:00,65.81,65.94,65.81,65.91,25999.0,56.2494,56.3605,56.2494,56.3348,25999.0
2020-08-04 11:35:00,65.93,65.96,65.85,65.92,50996.0,56.3519,56.3776,56.2836,56.3434,50996.0
2020-08-04 11:40:00,65.92,65.95,65.86,65.91,29665.0,56.3434,56.369,56.2921,56.3348,29665.0
2020-08-04 11:45:00,65.92,65.95,65.87,65.89,12482.0,56.3434,56.369,56.3007,56.3177,12482.0
2020-08-04 11:50:00,65.9,65.96,65.86,65.94,21834.0,56.3263,56.3776,56.2921,56.3605,21834.0
2020-08-04 11:55:00,65.95,65.96,65.85,65.86,17217.0,56.369,56.3776,56.2836,56.2921,17217.0
2020-08-04 12:00:00,65.87,65.95,65.87,65.94,16981.0,56.3007,56.369,56.3007,56.3605,16981.0
2020-08-04 12:05:00,65.94,65.95,65.89,65.9,32246.0,56.3605,56.369,56.3177,56.3263,32246.0
2020-08-04 12:10:00,65.91,65.96,65.9,65.94,44869.0,56.3348,56.3776,56.3263,56.3605,44869.0
2020-08-04 12:15:00,65.94,65.96,65.89,65.95,17145.0,56.3605,56.3776,56.3177,56.369,17145.0
2020-08-04 12:20:00,65.95,66.14,65.95,66.1,86754.0,56.369,56.5314,56.369,56.4972,86754.0
2020-08-04 12:25:00,66.09,66.14,66.02,66.14,50434.0,56.4887,56.5314,56.4289,56.5314,50434.0
2020-08-04 12:30:00,66.14,66.14,66.05,66.13,17789.0,56.5314,56.5314,56.4545,56.5229,17789.0
2020-08-04 12:35:00,66.11,66.12,65.98,65.99,20198.0,56.5058,56.5143,56.3947,56.4032,20198.0
2020-08-04 12:40:00,66.0,66.06,65.97,65.99,11406.0,56.4118,56.4631,56.3861,56.4032,11406.0
2020-08-04 12:45:00,66.0,66.0,65.89,65.91,10027.0,56.4118,56.4118,56.3177,56.3348,10027.0
2020-08-04 12:50:00,65.9,65.93,65.86,65.91,13842.0,56.3263,56.3519,56.2921,56.3348,13842.0
2020-08-04 12:55:00,65.91,66.0,65.89,66.0,21500.0,56.3348,56.4118,56.3177,56.4118,21500.0
2020-08-04 13:00:00,65.99,65.99,65.89,65.91,12112.0,56.4032,56.4032,56.3177,56.3348,12112.0
2020-08-04 13:05:00,65.92,65.93,65.84,65.84,10763.0,56.3434,56.3519,56.275,56.275,10763.0
2020-08-04 13:10:00,65.83,65.88,65.83,65.88,11817.0,56.2665,56.3092,56.2665,56.3092,11817.0
2020-08-04 13:15:00,65.88,65.99,65.86,65.99,28812.0,56.3092,56.4032,56.2921,56.4032,28812.0
2020-08-04 13:20:00,65.99,66.05,65.98,66.01,7697.0,56.4032,56.4545,56.3947,56.4203,7697.0
2020-08-04 13:25:00,66.03,66.1,66.02,66.06,19248.0,56.4374,56.4972,56.4289,56.4631,19248.0
2020-08-04 13:30:00,66.07,66.08,65.99,66.02,14446.0,56.4716,56.4801,56.4032,56.4289,14446.0
2020-08-04 13:35:00,66.02,66.04,65.98,66.02,13225.0,56.4289,56.446,56.3947,56.4289,13225.0
2020-08-04 13:40:00,66.03,66.03,65.95,65.96,28057.0,56.4374,56.4374,56.369,56.3776,28057.0
2020-08-04 13:45:00,65.96,65.96,65.91,65.93,6742.0,56.3776,56.3776,56.3348,56.3519,6742.0
2020-08-04 13:50:00,65.93,65.96,65.91,65.93,9122.0,56.3519,56.3776,56.3348,56.3519,9122.0
2020-08-04 13:55:00,65.92,65.98,65.92,65.98,12884.0,56.3434,56.3947,56.3434,56.3947,12884.0
2020-08-04 14:00:00,65.98,66.0,65.95,65.98,10670.0,56.3947,56.4118,56.369,56.3947,10670.0
2020-08-04 14:05:00,65.97,65.98,65.93,65.95,16422.0,56.3861,56.3947,56.3519,56.369,16422.0
2020-08-04 14:10:00,65.96,65.97,65.93,65.97,16199.0,56.3776,56.3861,56.3519,56.3861,16199.0
2020-08-04 14:15:00,65.96,66.02,65.95,65.99,17492.0,56.3776,56.4289,56.369,56.4032,17492.0
2020-08-04 14:20:00,65.99,66.0,65.93,65.94,15284.0,56.4032,56.4118,56.3519,56.3605,15284.0
2020-08-04 14:25:00,65.94,65.97,65.91,65.96,10467.0,56.3605,56.3861,56.3348,56.3776,10467.0
2020-08-04 14:30:00,65.95,65.95,65.84,65.85,25711.0,56.369,56.369,56.275,56.2836,25711.0
2020-08-04 14:35:00,65.85,65.88,65.79,65.8,16152.0,56.2836,56.3092,56.2323,56.2408,16152.0
2020-08-04 14:40:00,65.8,65.87,65.79,65.85,25562.0,56.2408,56.3007,56.2323,56.2836,25562.0
2020-08-04 14:45:00,65.83,65.88,65.82,65.87,8985.0,56.2665,56.3092,56.2579,56.3007,8985.0
2020-08-04 14:50:00,65.86,65.95,65.85,65.93,13101.0,56.2921,56.369,56.2836,56.3519,13101.0
2020-08-04 14:55:00,65.9,65.95,65.84,65.93,25199.0,56.3263,56.369,56.275,56.3519,25199.0
2020-08-04 15:00:00,65.92,65.95,65.91,65.91,21312.0,56.3434,56.369,56.3348,56.3348,21312.0
2020-08-04 15:05:00,65.92,65.92,65.87,65.89,25261.0,56.3434,56.3434,56.3007,56.3177,25261.0
2020-08-04 15:10:00,65.89,65.9,65.87,65.88,24636.0,56.3177,56.3263,56.3007,56.3092,24636.0
2020-08-04 15:15:00,65.89,65.89,65.78,65.86,22121.0,56.3177,56.3177,56.2237,56.2921,22121.0
2020-08-04 15:20:00,65.87,65.87,65.79,65.82,36345.0,56.3007,56.3007,56.2323,56.2579,36345.0
2020-08-04 15:25:00,65.81,65.82,65.67,65.72,55790.0,56.2494,56.2579,56.1297,56.1724,55790.0
2020-08-04 15:30:00,65.71,65.75,65.62,65.74,79625.0,56.1639,56.1981,56.087,56.1895,79625.0
2020-08-04 15:35:00,65.74,65.76,65.65,65.68,49198.0,56.1895,56.2066,56.1126,56.1383,49198.0
2020-08-04 15:40:00,65.69,65.85,65.68,65.81,55067.0,56.1468,56.2836,56.1383,56.2494,55067.0
2020-08-04 15:45:00,65.81,65.82,65.71,65.76,70643.0,56.2494,56.2579,56.1639,56.2066,70643.0
2020-08-04 15:50:00,65.76,65.81,65.71,65.72,83604.0,56.2066,56.2494,56.1639,56.1724,83604.0
2020-08-04 15:55:00,65.73,65.84,65.72,65.75,206226.0,56.181,56.275,56.1724,56.1981,206226.0
2020-08-05 09:30:00,65.5,65.69,65.04,65.2,70707.0,55.9844,56.1468,55.5912,55.728,70707.0
2020-08-05 09:35:00,65.11,65.21,64.91,64.96,31294.0,55.6511,55.7365,55.4801,55.5229,31294.0
2020-08-05 09:40:00,64.98,65.09,64.91,64.93,24257.0,55.54,55.634,55.4801,55.4972,24257.0
2020-08-05 09:45:00,64.97,64.97,64.67,64.79,37606.0,55.5314,55.5314,55.275,55.3776,37606.0
2020-08-05 09:50:00,64.76,64.88,64.68,64.7,14662.0,55.3519,55.4545,55.2835,55.3006,14662.0
2020-08-05 09:55:00,64.7,64.82,64.68,64.78,16889.0,55.3006,55.4032,55.2835,55.369,16889.0
2020-08-05 10:00:00,64.79,64.79,64.61,64.66,49805.0,55.3776,55.3776,55.2237,55.2664,49805.0
2020-08-05 10:05:00,64.65,64.66,64.44,64.44,25304.0,55.2579,55.2664,55.0784,55.0784,25304.0
2020-08-05 10:10:00,64.45,64.52,64.41,64.47,49543.0,55.0869,55.1468,55.0528,55.104,49543.0
2020-08-05 10:15:00,64.49,64.53,64.42,64.43,33640.0,55.1211,55.1553,55.0613,55.0699,33640.0
2020-08-05 10:20:00,64.41,64.47,64.29,64.45,34851.0,55.0528,55.104,54.9502,55.0869,34851.0
2020-08-05 10:25:00,64.47,64.56,64.45,64.56,24052.0,55.104,55.181,55.0869,55.181,24052.0
2020-08-05 10:30:00,64.55,64.68,64.55,64.62,19005.0,55.1724,55.2835,55.1724,55.2323,19005.0
2020-08-05 10:35:00,64.6,64.61,64.47,64.47,15089.0,55.2152,55.2237,55.104,55.104,15089.0
2020-08-05 10:40:00,64.49,64.52,64.4,64.41,14699.0,55.1211,55.1468,55.0442,55.0528,14699.0
2020-08-05 10:45:00,64.43,64.45,64.3,64.35,30454.0,55.0699,55.0869,54.9587,55.0015,30454.0
2020-08-05 10:50:00,64.33,64.4,64.3,64.31,11711.0,54.9844,55.0442,54.9587,54.9673,11711.0
2020-08-05 10:55:00,64.31,64.38,64.26,64.35,37141.0,54.9673,55.0271,54.9245,55.0015,37141.0
2020-08-05 11:00:00,64.34,64.36,64.28,64.31,9367.0,54.9929,55.01,54.9416,54.9673,9367.0
2020-08-05 11:05:00,64.29,64.32,64.25,64.29,30360.0,54.9502,54.9758,54.916,54.9502,30360.0
2020-08-05 11:10:00,64.28,64.43,64.28,64.42,13859.0,54.9416,55.0699,54.9416,55.0613,13859.0
2020-08-05 11:15:00,64.41,64.42,64.36,64.42,10175.0,55.0528,55.0613,55.01,55.0613,10175.0
2020-08-05 11:20:00,64.42,64.43,64.37,64.38,8100.0,55.0613,55.0699,55.0186,55.0271,8100.0
2020-08-05 11:25:00,64.36,64.43,64.33,64.36,8206.0,55.01,55.0699,54.9844,55.01,8206.0
2020-08-05 11:30:00,64.37,64.43,64.36,64.38,19122.0,55.0186,55.0699,55.01,55.0271,19122.0
2020-08-05 11:35:00,64.39,64.43,64.34,64.38,11006.0,55.0357,55.0699,54.9929,55.0271,11006.0
2020-08-05 11:40:00,64.36,64.39,64.27,64.29,7434.0,55.01,55.0357,54.9331,54.9502,7434.0
2020-08-05 11:45:00,64.27,64.28,64.17,64.17,9469.0,54.9331,54.9416,54.8476,54.8476,9469.0
2020-08-05 11:50:00,64.17,64.19,64.09,64.1,6600.0,54.8476,54.8647,54.7792,54.7878,6600.0
2020-08-05 11:55:00,64.09,64.1,64.04,64.06,10306.0,54.7792,54.7878,54.7365,54.7536,10306.0
2020-08-05 12:00:00,64.07,64.13,64.06,64.13,8316.0,54.7622,54.8134,54.7536,54.8134,8316.0
2020-08-05 12:05:00,64.12,64.22,64.12,64.22,12695.0,54.8049,54.8904,54.8049,54.8904,12695.0
2020-08-05 12:10:00,64.22,64.36,64.22,64.36,10022.0,54.8904,55.01,54.8904,55.01,10022.0
2020-08-05 12:15:00,64.35,64.36,64.32,64.33,4663.0,55.0015,55.01,54.9758,54.9844,4663.0
2020-08-05 12:20:00,64.32,64.33,64.23,64.24,12452.0,54.9758,54.9844,54.8989,54.9075,12452.0
2020-08-05 12:25:00,64.24,64.29,64.24,64.28,5242.0,54.9075,54.9502,54.9075,54.9416,5242.0
2020-08-05 12:30:00,64.29,64.36,64.29,64.36,5607.0,54.9502,55.01,54.9502,55.01,5607.0
2020-08-05 12:35:00,64.36,64.41,64.33,64.41,5206.0,55.01,55.0528,54.9844,55.0528,5206.0
2020-08-05 12:40:00,64.41,64.42,64.38,64.38,8039.0,55.0528,55.0613,55.0271,55.0271,8039.0
2020-08-05 12:45:00,64.39,64.4,64.34,64.36,4758.0,55.0357,55.0442,54.9929,55.01,4758.0
2020-08-05 12:50:00,64.36,64.42,64.35,64.42,12738.0,55.01,55.0613,55.0015,55.0613,12738.0
2020-08-05 12:55:00,64.41,64.45,64.41,64.44,8867.0,55.0528,55.0869,55.0528,55.0784,8867.0
2020-08-05 13:00:00,64.44,64.45,64.4,64.4,6549.0,55.0784,55.0869,55.0442,55.0442,6549.0
2020-08-05 13:05:00,64.4,64.42,64.37,64.42,16208.0,55.0442,55.0613,55.0186,55.0613,16208.0
2020-08-05 13:10:00,64.41,64.44,64.4,64.4,6406.0,55.0528,55.0784,55.0442,55.0442,6406.0
2020-08-05 13:15:00,64.39,64.42,64.37,64.39,6681.0,55.0357,55.0613,55.0186,55.0357,6681.0
2020-08-05 13:20:00,64.38,64.4,64.35,64.39,12432.0,55.0271,55.0442,55.0015,55.0357,12432.0
2020-08-05 13:25:00,64.39,64.51,64.39,64.49,14619.0,55.0357,55.1382,55.0357,55.1211,14619.0
2020-08-05 13:30:00,64.49,64.5,64.46,64.46,6554.0,55.1211,55.1297,55.0955,55.0955,6554.0
2020-08-05 13:35:00,64.44,64.49,64.43,64.49,8437.0,55.0784,55.1211,55.0699,55.1211,8437.0
2020-08-05 13:40:00,64.48,64.48,64.44,64.46,5028.0,55.1126,55.1126,55.0784,55.0955,5028.0
2020-08-05 13:45:00,64.46,64.46,64.36,64.38,7134.0,55.0955,55.0955,55.01,55.0271,7134.0
2020-08-05 13:50:00,64.37,64.38,64.35,64.35,10324.0,55.0186,55.0271,55.0015,55.0015,10324.0
2020-08-05 13:55:00,64.35,64.38,64.33,64.37,27769.0,55.0015,55.0271,54.9844,55.0186,27769.0
2020-08-05 14:00:00,64.36,64.4,64.36,64.38,7624.0,55.01,55.0442,55.01,55.0271,7624.0
2020-08-05 14:05:00,64.38,64.38,64.32,64.34,13093.0,55.0271,55.0271,54.9758,54.9929,13093.0
2020-08-05 14:10:00,64.34,64.38,64.34,64.35,7517.0,54.9929,55.0271,54.9929,55.0015,7517.0
2020-08-05 14:15:00,64.36,64.36,64.3,64.3,5153.0,55.01,55.01,54.9587,54.9587,5153.0
2020-08-05 14:20:00,64.3,64.32,64.14,64.25,50011.0,54.9587,54.9758,54.822,54.916,50011.0
2020-08-05 14:25:00,64.24,64.3,64.23,64.23,7132.0,54.9075,54.9587,54.8989,54.8989,7132.0
2020-08-05 14:30:00,64.24,64.24,64.2,64.23,8878.0,54.9075,54.9075,54.8733,54.8989,8878.0
2020-08-05 14:35:00,64.22,64.23,64.18,64.18,18312.0,54.8904,54.8989,54.8562,54.8562,18312.0
2020-08-05 14:40:00,64.19,64.2,64.17,64.17,9230.0,54.8647,54.8733,54.8476,54.8476,9230.0
2020-08-05 14:45:00,64.16,64.22,64.14,64.22,20138.0,54.8391,54.8904,54.822,54.8904,20138.0
2020-08-05 14:50:00,64.23,64.24,64.21,64.22,10939.0,54.8989,54.9075,54.8818,54.8904,10939.0
2020-08-05 14:55:00,64.21,64.24,64.19,64.21,13033.0,54.8818,54.9075,54.8647,54.8818,13033.0
2020-08-05 15:00:00,64.2,64.26,64.2,64.22,13834.0,54.8733,54.9245,54.8733,54.8904,13834.0
2020-08-05 15:05:00,64.21,64.23,64.09,64.13,51267.0,54.8818,54.8989,54.7792,54.8134,51267.0
2020-08-05 15:10:00,64.12,64.18,64.08,64.17,14269.0,54.8049,54.8562,54.7707,54.8476,14269.0
2020-08-05 15:15:00,64.17,64.2,64.15,64.2,12275.0,54.8476,54.8733,54.8305,54.8733,12275.0
2020-08-05 15:20:00,64.2,64.23,64.17,64.2,31957.0,54.8733,54.8989,54.8476,54.8733,31957.0
2020-08-05 15:25:00,64.2,64.25,64.18,64.23,27365.0,54.8733,54.916,54.8562,54.8989,27365.0
2020-08-05 15:30:00,64.23,64.27,64.21,64.26,20448.0,54.8989,54.9331,54.8818,54.9245,20448.0
2020-08-05 15:35:00,64.26,64.35,64.25,64.3,28249.0,54.9245,55.0015,54.916,54.9587,28249.0
2020-08-05 15:40:00,64.31,64.39,64.3,64.39,33967.0,54.9673,55.0357,54.9587,55.0357,33967.0
2020-08-05 15:45:00,64.39,64.46,64.37,64.39,44596.0,55.0357,55.0955,55.0186,55.0357,44596.0
2020-08-05 15:50:00,64.4,64.56,64.4,64.53,78021.0,55.0442,55.181,55.0442,55.1553,78021.0
2020-08-05 15:55:00,64.54,64.59,64.41,64.43,180579.0,55.1639,55.2066,55.0528,55.0699,180579.0
2020-08-06 09:30:00,64.3,64.53,64.25,64.53,30095.0,54.9587,55.1553,54.916,55.1553,30095.0
2020-08-06 09:35:00,64.57,64.66,64.47,64.62,8667.0,55.1895,55.2664,55.104,55.2323,8667.0
2020-08-06 09:40:00,64.62,64.82,64.62,64.77,14494.0,55.2323,55.4032,55.2323,55.3605,14494.0
2020-08-06 09:45:00,64.77,64.81,64.67,64.75,17933.0,55.3605,55.3946,55.275,55.3434,17933.0
2020-08-06 09:50:00,64.74,64.78,64.62,64.74,23923.0,55.3348,55.369,55.2323,55.3348,23923.0
2020-08-06 09:55:00,64.74,64.8,64.57,64.58,16696.0,55.3348,55.3861,55.1895,55.1981,16696.0
2020-08-06 10:00:00,64.6,64.63,64.5,64.56,13761.0,55.2152,55.2408,55.1297,55.181,13761.0
2020-08-06 10:05:00,64.56,64.62,64.5,64.51,8816.0,55.181,55.2323,55.1297,55.1382,8816.0
2020-08-06 10:10:00,64.5,64.5,64.38,64.38,16345.0,55.1297,55.1297,55.0271,55.0271,16345.0
2020-08-06 10:15:00,64.4,64.57,64.39,64.57,12714.0,55.0442,55.1895,55.0357,55.1895,12714.0
2020-08-06 10:20:00,64.54,64.72,64.54,64.65,8094.0,55.1639,55.3177,55.1639,55.2579,8094.0
2020-08-06 10:25:00,64.65,64.69,64.58,64.62,7856.0,55.2579,55.2921,55.1981,55.2323,7856.0
2020-08-06 10:30:00,64.61,64.62,64.54,64.54,10370.0,55.2237,55.2323,55.1639,55.1639,10370.0
2020-08-06 10:35:00,64.55,64.55,64.36,64.38,21415.0,55.1724,55.1724,55.01,55.0271,21415.0
2020-08-06 10:40:00,64.38,64.43,64.35,64.37,13773.0,55.0271,55.0699,55.0015,55.0186,13773.0
2020-08-06 10:45:00,64.37,64.47,64.36,64.44,10508.0,55.0186,55.104,55.01,55.0784,10508.0
2020-08-06 10:50:00,64.43,64.46,64.37,64.44,5682.0,55.0699,55.0955,55.0186,55.0784,5682.0
2020-08-06 10:55:00,64.42,64.48,64.4,64.46,14796.0,55.0613,55.1126,55.0442,55.0955,14796.0
2020-08-06 11:00:00,64.44,64.45,64.4,64.41,7912.0,55.0784,55.0869,55.0442,55.0528,7912.0
2020-08-06 11:05:00,64.41,64.42,64.2,64.2,16928.0,55.0528,55.0613,54.8733,54.8733,16928.0
2020-08-06 11:10:00,64.2,64.23,64.11,64.11,23861.0,54.8733,54.8989,54.7963,54.7963,23861.0
2020-08-06 11:15:00,64.11,64.21,64.08,64.13,18493.0,54.7963,54.8818,54.7707,54.8134,18493.0
2020-08-06 11:20:00,64.14,64.17,64.09,64.11,18404.0,54.822,54.8476,54.7792,54.7963,18404.0
2020-08-06 11:25:00,64.12,64.3,64.1,64.24,47513.0,54.8049,54.9587,54.7878,54.9075,47513.0
2020-08-06 11:30:00,64.24,64.32,64.22,64.3,6695.0,54.9075,54.9758,54.8904,54.9587,6695.0
2020-08-06 11:35:00,64.3,64.36,64.3,64.32,12561.0,54.9587,55.01,54.9587,54.9758,12561.0
2020-08-06 11:40:00,64.31,64.35,64.26,64.26,8102.0,54.9673,55.0015,54.9245,54.9245,8102.0
2020-08-06 11:45:00,64.26,64.27,64.22,64.23,7072.0,54.9245,54.9331,54.8904,54.8989,7072.0
2020-08-06 11:50:00,64.22,64.24,64.15,64.16,6194.0,54.8904,54.9075,54.8305,54.8391,6194.0
2020-08-06 11:55:00,64.16,64.19,64.1,64.11,6316.0,54.8391,54.8647,54.7878,54.7963,6316.0
2020-08-06 12:00:00,64.1,64.11,64.06,64.09,8468.0,54.7878,54.7963,54.7536,54.7792,8468.0
2020-08-06 12:05:00,64.09,64.12,64.06,64.09,6908.0,54.7792,54.8049,54.7536,54.7792,6908.0
2020-08-06 12:10:00,64.09,64.16,64.07,64.14,15359.0,54.7792,54.8391,54.7622,54.822,15359.0
2020-08-06 12:15:00,64.14,64.15,64.09,64.11,5835.0,54.822,54.8305,54.7792,54.7963,5835.0
2020-08-06 12:20:00,64.11,64.11,64.01,64.01,17293.0,54.7963,54.7963,54.7109,54.7109,17293.0
2020-08-06 12:25:00,64.02,64.04,63.95,64.02,15170.0,54.7194,54.7365,54.6596,54.7194,15170.0
2020-08-06 12:30:00,64.03,64.03,64.01,64.01,10530.0,54.728,54.728,54.7109,54.7109,10530.0
2020-08-06 12:35:00,64.03,64.12,64.03,64.04,8022.0,54.728,54.8049,54.728,54.7365,8022.0
2020-08-06 12:40:00,64.04,64.09,64.02,64.07,7952.0,54.7365,54.7792,54.7194,54.7622,7952.0
2020-08-06 12:45:00,64.08,64.08,64.03,64.04,4536.0,54.7707,54.7707,54.728,54.7365,4536.0
2020-08-06 12:50:00,64.04,64.04,64.01,64.02,5124.0,54.7365,54.7365,54.7109,54.7194,5124.0
2020-08-06 12:55:00,64.02,64.07,64.02,64.06,7450.0,54.7194,54.7622,54.7194,54.7536,7450.0
2020-08-06 13:00:00,64.07,64.11,64.06,64.1,5726.0,54.7622,54.7963,54.7536,54.7878,5726.0
2020-08-06 13:05:00,64.1,64.15,64.08,64.15,5311.0,54.7878,54.8305,54.7707,54.8305,5311.0
2020-08-06 13:10:00,64.13,64.15,64.12,64.12,3267.0,54.8134,54.8305,54.8049,54.8049,3267.0
2020-08-06 13:15:00,64.11,64.15,64.11,64.14,3410.0,54.7963,54.8305,54.7963,54.822,3410.0
2020-08-06 13:20:00,64.13,64.14,64.1,64.12,4649.0,54.8134,54.822,54.7878,54.8049,4649.0
2020-08-06 13:25:00,64.11,64.14,64.1,64.11,4192.0,54.7963,54.822,54.7878,54.7963,4192.0
2020-08-06 13:30:00,64.11,64.12,64.08,64.12,1746.0,54.7963,54.8049,54.7707,54.8049,1746.0
2020-08-06 13:35:00,64.1,64.18,64.1,64.14,4933.0,54.7878,54.8562,54.7878,54.822,4933.0
2020-08-06 13:40:00,64.16,64.18,64.15,64.17,5678.0,54.8391,54.8562,54.8305,54.8476,5678.0
2020-08-06 13:45:00,64.17,64.21,64.15,64.2,7644.0,54.8476,54.8818,54.8305,54.8733,7644.0
2020-08-06 13:50:00,64.2,64.22,64.18,64.19,4827.0,54.8733,54.8904,54.8562,54.8647,4827.0
2020-08-06 13:55:00,64.19,64.21,64.18,64.19,6189.0,54.8647,54.8818,54.8562,54.8647,6189.0
2020-08-06 14:00:00,64.2,64.21,64.16,64.17,11248.0,54.8733,54.8818,54.8391,54.8476,11248.0
2020-08-06 14:05:00,64.17,64.17,64.12,64.17,6007.0,54.8476,54.8476,54.8049,54.8476,6007.0
2020-08-06 14:10:00,64.16,64.17,64.13,64.13,7260.0,54.8391,54.8476,54.8134,54.8134,7260.0
2020-08-06 14:15:00,64.13,64.15,64.12,64.13,3591.0,54.8134,54.8305,54.8049,54.8134,3591.0
2020-08-06 14:20:00,64.13,64.15,64.11,64.13,4083.0,54.8134,54.8305,54.7963,54.8134,4083.0
2020-08-06 14:25:00,64.13,64.16,64.12,64.15,7073.0,54.8134,54.8391,54.8049,54.8305,7073.0
2020-08-06 14:30:00,64.15,64.19,64.14,64.17,8759.0,54.8305,54.8647,54.822,54.8476,8759.0
2020-08-06 14:35:00,64.18,64.2,64.17,64.18,5708.0,54.8562,54.8733,54.8476,54.8562,5708.0
2020-08-06 14:40:00,64.19,64.19,64.17,64.17,5861.0,54.8647,54.8647,54.8476,54.8476,5861.0
2020-08-06 14:45:00,64.17,64.23,64.16,64.22,6005.0,54.8476,54.8989,54.8391,54.8904,6005.0
2020-08-06 14:50:00,64.23,64.23,64.18,64.19,13170.0,54.8989,54.8989,54.8562,54.8647,13170.0
2020-08-06 14:55:00,64.19,64.19,64.15,64.16,4992.0,54.8647,54.8647,54.8305,54.8391,4992.0
2020-08-06 15:00:00,64.17,64.2,64.14,64.2,10203.0,54.8476,54.8733,54.822,54.8733,10203.0
2020-08-06 15:05:00,64.2,64.21,64.15,64.16,11763.0,54.8733,54.8818,54.8305,54.8391,11763.0
2020-08-06 15:10:00,64.17,64.19,64.13,64.13,7560.0,54.8476,54.8647,54.8134,54.8134,7560.0
2020-08-06 15:15:00,64.14,64.18,64.12,64.17,8046.0,54.822,54.8562,54.8049,54.8476,8046.0
2020-08-06 15:20:00,64.17,64.18,64.09,64.11,28651.0,54.8476,54.8562,54.7792,54.7963,28651.0
2020-08-06 15:25:00,64.12,64.12,64.03,64.09,13830.0,54.8049,54.8049,54.728,54.7792,13830.0
2020-08-06 15:30:00,64.09,64.1,64.05,64.08,16380.0,54.7792,54.7878,54.7451,54.7707,16380.0
2020-08-06 15:35:00,64.08,64.11,64.06,64.09,21979.0,54.7707,54.7963,54.7536,54.7792,21979.0
2020-08-06 15:40:00,64.08,64.09,64.06,64.06,16367.0,54.7707,54.7792,54.7536,54.7536,16367.0
2020-08-06 15:45:00,64.07,64.14,64.06,64.13,31113.0,54.7622,54.822,54.7536,54.8134,31113.0
2020-08-06 15:50:00,64.13,64.17,64.12,64.15,41096.0,54.8134,54.8476,54.8049,54.8305,41096.0
2020-08-06 15:55:00,64.16,64.21,64.09,64.19,96709.0,54.8391,54.8818,54.7792,54.8647,96709.0
2020-08-07 09:30:00,63.93,64.15,63.93,64.07,47988.0,54.6425,54.8305,54.6425,54.7622,47988.0
2020-08-07 09:35:00,64.08,64.2,63.94,64.02,7929.0,54.7707,54.8733,54.651,54.7194,7929.0
2020-08-07 09:40:00,64.05,64.12,64.0,64.05,9901.0,54.7451,54.8049,54.7023,54.7451,9901.0
2020-08-07 09:45:00,64.07,64.41,64.07,64.4,28665.0,54.7622,55.0528,54.7622,55.0442,28665.0
2020-08-07 09:50:00,64.38,64.41,64.2,64.21,10596.0,55.0271,55.0528,54.8733,54.8818,10596.0
2020-08-07 09:55:00,64.2,64.26,64.12,64.16,12498.0,54.8733,54.9245,54.8049,54.8391,12498.0
2020-08-07 10:00:00,64.15,64.15,64.02,64.07,13667.0,54.8305,54.8305,54.7194,54.7622,13667.0
2020-08-07 10:05:00,64.09,64.09,63.96,64.02,17860.0,54.7792,54.7792,54.6681,54.7194,17860.0
2020-08-07 10:10:00,64.01,64.14,64.01,64.13,10783.0,54.7109,54.822,54.7109,54.8134,10783.0
2020-08-07 10:15:00,64.12,64.17,64.06,64.15,8744.0,54.8049,54.8476,54.7536,54.8305,8744.0
2020-08-07 10:20:00,64.15,64.15,64.09,64.11,9154.0,54.8305,54.8305,54.7792,54.7963,9154.0
2020-08-07 10:25:00,64.11,64.11,64.01,64.01,9799.0,54.7963,54.7963,54.7109,54.7109,9799.0
2020-08-07 10:30:00,64.03,64.08,63.97,64.0,11392.0,54.728,54.7707,54.6767,54.7023,11392.0
2020-08-07 10:35:00,63.98,63.98,63.82,63.82,21718.0,54.6852,54.6852,54.5485,54.5485,21718.0
2020-08-07 10:40:00,63.83,63.84,63.77,63.83,15980.0,54.557,54.5656,54.5057,54.557,15980.0
2020-08-07 10:45:00,63.83,63.86,63.78,63.82,16564.0,54.557,54.5827,54.5143,54.5485,16564.0
2020-08-07 10:50:00,63.82,63.87,63.8,63.84,15185.0,54.5485,54.5912,54.5314,54.5656,15185.0
2020-08-07 10:55:00,63.85,63.85,63.8,63.81,8335.0,54.5741,54.5741,54.5314,54.5399,8335.0
2020-08-07 11:00:00,63.82,63.92,63.81,63.92,18574.0,54.5485,54.6339,54.5399,54.6339,18574.0
2020-08-07 11:05:00,63.92,63.96,63.88,63.92,23410.0,54.6339,54.6681,54.5998,54.6339,23410.0
2020-08-07 11:10:00,63.9,63.91,63.82,63.82,13756.0,54.6168,54.6254,54.5485,54.5485,13756.0
2020-08-07 11:15:00,63.82,63.84,63.77,63.8,32271.0,54.5485,54.5656,54.5057,54.5314,32271.0
2020-08-07 11:20:00,63.8,63.95,63.78,63.94,8545.0,54.5314,54.6596,54.5143,54.651,8545.0
2020-08-07 11:25:00,63.94,63.98,63.91,63.93,12040.0,54.651,54.6852,54.6254,54.6425,12040.0
2020-08-07 11:30:00,63.92,63.98,63.91,63.95,9338.0,54.6339,54.6852,54.6254,54.6596,9338.0
2020-08-07 11:35:00,63.94,63.97,63.91,63.95,10456.0,54.651,54.6767,54.6254,54.6596,10456.0
2020-08-07 11:40:00,63.97,64.03,63.9,64.01,9090.0,54.6767,54.728,54.6168,54.7109,9090.0
2020-08-07 11:45:00,64.02,64.1,64.0,64.07,8731.0,54.7194,54.7878,54.7023,54.7622,8731.0
2020-08-07 11:50:00,64.08,64.09,63.99,64.03,8952.0,54.7707,54.7792,54.6938,54.728,8952.0
2020-08-07 11:55:00,64.03,64.12,64.03,64.11,9421.0,54.728,54.8049,54.728,54.7963,9421.0
2020-08-07 12:00:00,64.11,64.15,64.09,64.14,8773.0,54.7963,54.8305,54.7792,54.822,8773.0
2020-08-07 12:05:00,64.14,64.19,64.13,64.18,12367.0,54.822,54.8647,54.8134,54.8562,12367.0
2020-08-07 12:10:00,64.17,64.24,64.16,64.18,10461.0,54.8476,54.9075,54.8391,54.8562,10461.0
2020-08-07 12:15:00,64.19,64.19,64.13,64.17,14117.0,54.8647,54.8647,54.8134,54.8476,14117.0
2020-08-07 12:20:00,64.17,64.2,64.13,64.2,9160.0,54.8476,54.8733,54.8134,54.8733,9160.0
2020-08-07 12:25:00,64.2,64.23,64.19,64.2,13353.0,54.8733,54.8989,54.8647,54.8733,13353.0
2020-08-07 12:30:00,64.2,64.25,64.19,64.22,10767.0,54.8733,54.916,54.8647,54.8904,10767.0
2020-08-07 12:35:00,64.22,64.24,64.19,64.23,13781.0,54.8904,54.9075,54.8647,54.8989,13781.0
2020-08-07 12:40:00,64.24,64.29,64.22,64.29,6798.0,54.9075,54.9502,54.8904,54.9502,6798.0
2020-08-07 12:45:00,64.29,64.35,64.27,64.31,9936.0,54.9502,55.0015,54.9331,54.9673,9936.0
2020-08-07 12:50:00,64.31,64.35,64.26,64.34,11961.0,54.9673,55.0015,54.9245,54.9929,11961.0
2020-08-07 12:55:00,64.34,64.35,64.29,64.3,6075.0,54.9929,55.0015,54.9502,54.9587,6075.0
2020-08-07 13:00:00,64.31,64.33,64.27,64.28,21594.0,54.9673,54.9844,54.9331,54.9416,21594.0
2020-08-07 13:05:00,64.29,64.3,64.24,64.28,41630.0,54.9502,54.9587,54.9075,54.9416,41630.0
2020-08-07 13:10:00,64.28,64.33,64.25,64.31,89405.0,54.9416,54.9844,54.916,54.9673,89405.0
2020-08-07 13:15:00,64.31,64.35,64.29,64.32,22085.0,54.9673,55.0015,54.9502,54.9758,22085.0
2020-08-07 13:20:00,64.33,64.4,64.32,64.38,9296.0,54.9844,55.0442,54.9758,55.0271,9296.0
2020-08-07 13:25:00,64.38,64.38,64.32,64.35,8052.0,55.0271,55.0271,54.9758,55.0015,8052.0
2020-08-07 13:30:00,64.34,64.4,64.34,64.34,13739.0,54.9929,55.0442,54.9929,54.9929,13739.0
2020-08-07 13:35:00,64.35,64.37,64.29,64.29,5507.0,55.0015,55.0186,54.9502,54.9502,5507.0
2020-08-07 13:40:00,64.3,64.3,64.22,64.23,6135.0,54.9587,54.9587,54.8904,54.8989,6135.0
2020-08-07 13:45:00,64.24,64.3,64.22,64.23,6265.0,54.9075,54.9587,54.8904,54.8989,6265.0
2020-08-07 13:50:00,64.22,64.23,64.17,64.2,11600.0,54.8904,54.8989,54.8476,54.8733,11600.0
2020-08-07 13:55:00,64.2,64.22,64.15,64.17,6947.0,54.8733,54.8904,54.8305,54.8476,6947.0
2020-08-07 14:00:00,64.18,64.24,64.17,64.23,16935.0,54.8562,54.9075,54.8476,54.8989,16935.0
2020-08-07 14:05:00,64.23,64.24,64.1,64.12,7535.0,54.8989,54.9075,54.7878,54.8049,7535.0
2020-08-07 14:10:00,64.13,64.2,64.13,64.16,8980.0,54.8134,54.8733,54.8134,54.8391,8980.0
2020-08-07 14:15:00,64.15,64.15,64.1,64.13,7775.0,54.8305,54.8305,54.7878,54.8134,7775.0
2020-08-07 14:20:00,64.13,64.2,64.13,64.2,9094.0,54.8134,54.8733,54.8134,54.8733,9094.0
2020-08-07 14:25:00,64.19,64.25,64.17,64.22,9964.0,54.8647,54.916,54.8476,54.8904,9964.0
2020-08-07 14:30:00,64.21,64.27,64.2,64.25,10357.0,54.8818,54.9331,54.8733,54.916,10357.0
2020-08-07 14:35:00,64.26,64.28,64.23,64.25,5668.0,54.9245,54.9416,54.8989,54.916,5668.0
2020-08-07 14:40:00,64.25,64.27,64.2,64.27,9301.0,54.916,54.9331,54.8733,54.9331,9301.0
2020-08-07 14:45:00,64.27,64.33,64.26,64.32,9041.0,54.9331,54.9844,54.9245,54.9758,9041.0
2020-08-07 14:50:00,64.31,64.31,64.22,64.23,9741.0,54.9673,54.9673,54.8904,54.8989,9741.0
2020-08-07 14:55:00,64.22,64.25,64.21,64.23,9638.0,54.8904,54.916,54.8818,54.8989,9638.0
2020-08-07 15:00:00,64.23,64.26,64.18,64.23,10923.0,54.8989,54.9245,54.8562,54.8989,10923.0
2020-08-07 15:05:00,64.23,64.27,64.21,64.27,12163.0,54.8989,54.9331,54.8818,54.9331,12163.0
2020-08-07 15:10:00,64.27,64.27,64.16,64.19,22312.0,54.9331,54.9331,54.8391,54.8647,22312.0
2020-08-07 15:15:00,64.19,64.23,64.19,64.2,11009.0,54.8647,54.8989,54.8647,54.8733,11009.0
2020-08-07 15:20:00,64.2,64.27,64.2,64.26,10747.0,54.8733,54.9331,54.8733,54.9245,10747.0
2020-08-07 15:25:00,64.27,64.3,64.24,64.27,16321.0,54.9331,54.9587,54.9075,54.9331,16321.0
2020-08-07 15:30:00,64.28,64.3,64.23,64.28,12004.0,54.9416,54.9587,54.8989,54.9416,12004.0
2020-08-07 15:35:00,64.27,64.3,64.27,64.28,12440.0,54.9331,54.9587,54.9331,54.9416,12440.0
2020-08-07 15:40:00,64.27,64.37,64.26,64.37,18871.0,54.9331,55.0186,54.9245,55.0186,18871.0
2020-08-07 15:45:00,64.37,64.46,64.35,64.44,34411.0,55.0186,55.0955,55.0015,55.0784,34411.0
2020-08-07 15:50:00,64.44,64.45,64.33,64.34,35039.0,55.0784,55.0869,54.9844,54.9929,35039.0
2020-08-07 15:55:00,64.35,64.36,64.26,64.35,66019.0,55.0015,55.01,54.9245,55.0015,66019.0
2020-08-10 09:30:00,64.26,64.31,64.17,64.19,26456.0,54.9245,54.9673,54.8476,54.8647,26456.0
2020-08-10 09:35:00,64.16,64.16,64.0,64.07,9400.0,54.8391,54.8391,54.7023,54.7622,9400.0
2020-08-10 09:40:00,64.1,64.14,63.94,64.03,12383.0,54.7878,54.822,54.651,54.728,12383.0
2020-08-10 09:45:00,64.02,64.12,63.96,64.12,9254.0,54.7194,54.8049,54.6681,54.8049,9254.0
2020-08-10 09:50:00,64.12,64.23,64.08,64.19,14958.0,54.8049,54.8989,54.7707,54.8647,14958.0
2020-08-10 09:55:00,64.19,64.28,64.19,64.22,5138.0,54.8647,54.9416,54.8647,54.8904,5138.0
2020-08-10 10:00:00,64.23,64.23,64.0,64.0,10939.0,54.8989,54.8989,54.7023,54.7023,10939.0
2020-08-10 10:05:00,64.01,64.08,63.93,63.93,9358.0,54.7109,54.7707,54.6425,54.6425,9358.0
2020-08-10 10:10:00,63.95,64.04,63.92,64.04,7503.0,54.6596,54.7365,54.6339,54.7365,7503.0
2020-08-10 10:15:00,64.02,64.06,63.99,64.02,3781.0,54.7194,54.7536,54.6938,54.7194,3781.0
2020-08-10 10:20:00,64.02,64.17,63.98,64.16,9457.0,54.7194,54.8476,54.6852,54.8391,9457.0
2020-08-10 10:25:00,64.15,64.15,64.09,64.13,7598.0,54.8305,54.8305,54.7792,54.8134,7598.0
2020-08-10 10:30:00,64.13,64.21,64.1,64.18,8556.0,54.8134,54.8818,54.7878,54.8562,8556.0
2020-08-10 10:35:00,64.18,64.18,64.07,64.07,4325.0,54.8562,54.8562,54.7622,54.7622,4325.0
2020-08-10 10:40:00,64.09,64.09,63.99,64.02,23906.0,54.7792,54.7792,54.6938,54.7194,23906.0
2020-08-10 10:45:00,64.01,64.01,63.89,63.89,15458.0,54.7109,54.7109,54.6083,54.6083,15458.0
2020-08-10 10:50:00,63.89,63.9,63.82,63.86,19351.0,54.6083,54.6168,54.5485,54.5827,19351.0
2020-08-10 10:55:00,63.83,63.84,63.7,63.73,22518.0,54.557,54.5656,54.4459,54.4715,22518.0
2020-08-10 11:00:00,63.72,63.82,63.72,63.82,18807.0,54.463,54.5485,54.463,54.5485,18807.0
2020-08-10 11:05:00,63.81,63.93,63.81,63.9,8117.0,54.5399,54.6425,54.5399,54.6168,8117.0
2020-08-10 11:10:00,63.91,63.93,63.81,63.84,10337.0,54.6254,54.6425,54.5399,54.5656,10337.0
2020-08-10 11:15:00,63.81,63.85,63.76,63.76,4812.0,54.5399,54.5741,54.4972,54.4972,4812.0
2020-08-10 11:20:00,63.77,63.78,63.7,63.72,30566.0,54.5057,54.5143,54.4459,54.463,30566.0
2020-08-10 11:25:00,63.7,63.71,63.64,63.64,7131.0,54.4459,54.4545,54.3946,54.3946,7131.0
2020-08-10 11:30:00,63.66,63.77,63.66,63.68,9125.0,54.4117,54.5057,54.4117,54.4288,9125.0
2020-08-10 11:35:00,63.69,63.69,63.57,63.68,13144.0,54.4374,54.4374,54.3348,54.4288,13144.0
2020-08-10 11:40:00,63.71,63.75,63.71,63.74,8746.0,54.4545,54.4886,54.4545,54.4801,8746.0
2020-08-10 11:45:00,63.74,63.79,63.74,63.75,6033.0,54.4801,54.5228,54.4801,54.4886,6033.0
2020-08-10 11:50:00,63.75,63.78,63.68,63.69,5367.0,54.4886,54.5143,54.4288,54.4374,5367.0
2020-08-10 11:55:00,63.68,63.75,63.68,63.75,7187.0,54.4288,54.4886,54.4288,54.4886,7187.0
2020-08-10 12:00:00,63.75,63.79,63.75,63.78,6803.0,54.4886,54.5228,54.4886,54.5143,6803.0
2020-08-10 12:05:00,63.79,63.8,63.7,63.71,6624.0,54.5228,54.5314,54.4459,54.4545,6624.0
2020-08-10 12:10:00,63.7,63.71,63.63,63.64,14397.0,54.4459,54.4545,54.3861,54.3946,14397.0
2020-08-10 12:15:00,63.64,63.65,63.52,63.55,8970.0,54.3946,54.4032,54.2921,54.3177,8970.0
2020-08-10 12:20:00,63.55,63.61,63.51,63.56,7498.0,54.3177,54.369,54.2835,54.3262,7498.0
2020-08-10 12:25:00,63.56,63.57,63.53,63.54,11268.0,54.3262,54.3348,54.3006,54.3091,11268.0
2020-08-10 12:30:00,63.55,63.56,63.53,63.55,4654.0,54.3177,54.3262,54.3006,54.3177,4654.0
2020-08-10 12:35:00,63.55,63.6,63.54,63.6,5280.0,54.3177,54.3604,54.3091,54.3604,5280.0
2020-08-10 12:40:00,63.61,63.65,63.57,63.65,9738.0,54.369,54.4032,54.3348,54.4032,9738.0
2020-08-10 12:45:00,63.64,63.7,63.64,63.69,7508.0,54.3946,54.4459,54.3946,54.4374,7508.0
2020-08-10 12:50:00,63.7,63.7,63.67,63.67,5084.0,54.4459,54.4459,54.4203,54.4203,5084.0
2020-08-10 12:55:00,63.67,63.68,63.64,63.66,9534.0,54.4203,54.4288,54.3946,54.4117,9534.0
2020-08-10 13:00:00,63.66,63.74,63.66,63.71,6546.0,54.4117,54.4801,54.4117,54.4545,6546.0
2020-08-10 13:05:00,63.71,63.71,63.63,63.63,7021.0,54.4545,54.4545,54.3861,54.3861,7021.0
2020-08-10 13:10:00,63.62,63.63,63.58,63.62,12660.0,54.3775,54.3861,54.3433,54.3775,12660.0
2020-08-10 13:15:00,63.65,63.67,63.59,63.63,13145.0,54.4032,54.4203,54.3519,54.3861,13145.0
2020-08-10 13:20:00,63.62,63.65,63.61,63.65,8274.0,54.3775,54.4032,54.369,54.4032,8274.0
2020-08-10 13:25:00,63.65,63.72,63.65,63.72,9206.0,54.4032,54.463,54.4032,54.463,9206.0
2020-08-10 13:30:00,63.73,63.73,63.69,63.71,6229.0,54.4715,54.4715,54.4374,54.4545,6229.0
2020-08-10 13:35:00,63.7,63.76,63.69,63.76,7801.0,54.4459,54.4972,54.4374,54.4972,7801.0
2020-08-10 13:40:00,63.76,63.79,63.75,63.78,7966.0,54.4972,54.5228,54.4886,54.5143,7966.0
2020-08-10 13:45:00,63.79,63.83,63.79,63.81,7338.0,54.5228,54.557,54.5228,54.5399,7338.0
2020-08-10 13:50:00,63.81,63.85,63.81,63.83,10133.0,54.5399,54.5741,54.5399,54.557,10133.0
2020-08-10 13:55:00,63.83,63.84,63.77,63.81,7811.0,54.557,54.5656,54.5057,54.5399,7811.0
2020-08-10 14:00:00,63.79,63.83,63.77,63.82,6853.0,54.5228,54.557,54.5057,54.5485,6853.0
2020-08-10 14:05:00,63.82,63.83,63.78,63.79,5716.0,54.5485,54.557,54.5143,54.5228,5716.0
2020-08-10 14:10:00,63.79,63.82,63.77,63.78,9159.0,54.5228,54.5485,54.5057,54.5143,9159.0
2020-08-10 14:15:00,63.78,63.79,63.76,63.78,6215.0,54.5143,54.5228,54.4972,54.5143,6215.0
2020-08-10 14:20:00,63.78,63.79,63.76,63.77,9083.0,54.5143,54.5228,54.4972,54.5057,9083.0
2020-08-10 14:25:00,63.77,63.78,63.7,63.71,20964.0,54.5057,54.5143,54.4459,54.4545,20964.0
2020-08-10 14:30:00,63.7,63.82,63.66,63.82,8774.0,54.4459,54.5485,54.4117,54.5485,8774.0
2020-08-10 14:35:00,63.81,63.86,63.8,63.83,8541.0,54.5399,54.5827,54.5314,54.557,8541.0
2020-08-10 14:40:00,63.83,63.87,63.82,63.85,13207.0,54.557,54.5912,54.5485,54.5741,13207.0
2020-08-10 14:45:00,63.86,63.9,63.84,63.88,16227.0,54.5827,54.6168,54.5656,54.5998,16227.0
2020-08-10 14:50:00,63.89,63.93,63.86,63.92,14573.0,54.6083,54.6425,54.5827,54.6339,14573.0
2020-08-10 14:55:00,63.92,63.92,63.88,63.9,11478.0,54.6339,54.6339,54.5998,54.6168,11478.0
2020-08-10 15:00:00,63.9,63.92,63.87,63.91,8852.0,54.6168,54.6339,54.5912,54.6254,8852.0
2020-08-10 15:05:00,63.91,63.98,63.91,63.96,4741.0,54.6254,54.6852,54.6254,54.6681,4741.0
2020-08-10 15:10:00,63.96,63.96,63.9,63.93,10843.0,54.6681,54.6681,54.6168,54.6425,10843.0
2020-08-10 15:15:00,63.92,63.96,63.89,63.89,11260.0,54.6339,54.6681,54.6083,54.6083,11260.0
2020-08-10 15:20:00,63.89,63.9,63.87,63.87,9369.0,54.6083,54.6168,54.5912,54.5912,9369.0
2020-08-10 15:25:00,63.87,63.92,63.85,63.9,12273.0,54.5912,54.6339,54.5741,54.6168,12273.0
2020-08-10 15:30:00,63.9,63.92,63.86,63.9,16196.0,54.6168,54.6339,54.5827,54.6168,16196.0
2020-08-10 15:35:00,63.89,63.89,63.82,63.83,18121.0,54.6083,54.6083,54.5485,54.557,18121.0
2020-08-10 15:40:00,63.83,63.85,63.79,63.8,20861.0,54.557,54.5741,54.5228,54.5314,20861.0
2020-08-10 15:45:00,63.8,63.83,63.74,63.8,45290.0,54.5314,54.557,54.4801,54.5314,45290.0
2020-08-10 15:50:00,63.8,63.81,63.77,63.78,50852.0,54.5314,54.5399,54.5057,54.5143,50852.0
2020-08-10 15:55:00,63.79,63.79,63.71,63.75,186234.0,54.5228,54.5228,54.4545,54.4886,186234.0
2020-08-11 09:30:00,63.87,63.9,63.32,63.43,88665.0,54.5912,54.6168,54.1211,54.2151,88665.0
2020-08-11 09:35:00,63.44,63.58,63.25,63.26,53937.0,54.2237,54.3433,54.0613,54.0698,53937.0
2020-08-11 09:40:00,63.29,63.36,63.01,63.05,76710.0,54.0955,54.1553,53.8561,53.8903,76710.0
2020-08-11 09:45:00,63.04,63.21,62.92,63.21,55890.0,53.8818,54.0271,53.7792,54.0271,55890.0
2020-08-11 09:50:00,63.21,63.22,63.03,63.04,30520.0,54.0271,54.0356,53.8732,53.8818,30520.0
2020-08-11 09:55:00,63.04,63.12,62.9,62.96,42189.0,53.8818,53.9502,53.7621,53.8134,42189.0
2020-08-11 10:00:00,62.95,62.96,62.74,62.9,41692.0,53.8049,53.8134,53.6254,53.7621,41692.0
2020-08-11 10:05:00,62.9,63.08,62.86,63.05,32249.0,53.7621,53.916,53.7279,53.8903,32249.0
2020-08-11 10:10:00,63.06,63.07,62.85,62.87,21160.0,53.8989,53.9074,53.7194,53.7365,21160.0
2020-08-11 10:15:00,62.86,63.05,62.83,63.05,27150.0,53.7279,53.8903,53.7023,53.8903,27150.0
2020-08-11 10:20:00,63.05,63.18,63.0,63.1,24985.0,53.8903,54.0014,53.8476,53.9331,24985.0
2020-08-11 10:25:00,63.1,63.1,62.86,62.92,44081.0,53.9331,53.9331,53.7279,53.7792,44081.0
2020-08-11 10:30:00,62.92,62.92,62.79,62.83,23210.0,53.7792,53.7792,53.6681,53.7023,23210.0
2020-08-11 10:35:00,62.81,62.9,62.69,62.78,90783.0,53.6852,53.7621,53.5826,53.6596,90783.0
2020-08-11 10:40:00,62.79,62.86,62.71,62.8,14319.0,53.6681,53.7279,53.5997,53.6767,14319.0
2020-08-11 10:45:00,62.8,62.86,62.71,62.81,30982.0,53.6767,53.7279,53.5997,53.6852,30982.0
2020-08-11 10:50:00,62.82,62.86,62.68,62.75,54595.0,53.6937,53.7279,53.5741,53.6339,54595.0
2020-08-11 10:55:00,62.75,62.86,62.74,62.81,24739.0,53.6339,53.7279,53.6254,53.6852,24739.0
2020-08-11 11:00:00,62.78,62.89,62.78,62.85,18482.0,53.6596,53.7536,53.6596,53.7194,18482.0
2020-08-11 11:05:00,62.84,62.84,62.72,62.72,13241.0,53.7108,53.7108,53.6083,53.6083,13241.0
2020-08-11 11:10:00,62.73,62.75,62.59,62.59,13920.0,53.6168,53.6339,53.4972,53.4972,13920.0
2020-08-11 11:15:00,62.59,62.74,62.56,62.68,47925.0,53.4972,53.6254,53.4715,53.5741,47925.0
2020-08-11 11:20:00,62.68,62.76,62.66,62.71,15075.0,53.5741,53.6425,53.557,53.5997,15075.0
2020-08-11 11:25:00,62.71,62.8,62.69,62.73,17605.0,53.5997,53.6767,53.5826,53.6168,17605.0
2020-08-11 11:30:00,62.72,62.73,62.57,62.67,23314.0,53.6083,53.6168,53.4801,53.5655,23314.0
2020-08-11 11:35:00,62.68,62.75,62.67,62.7,18215.0,53.5741,53.6339,53.5655,53.5912,18215.0
2020-08-11 11:40:00,62.71,62.74,62.66,62.71,16317.0,53.5997,53.6254,53.557,53.5997,16317.0
2020-08-11 11:45:00,62.71,62.84,62.7,62.84,22650.0,53.5997,53.7108,53.5912,53.7108,22650.0
2020-08-11 11:50:00,62.85,62.88,62.82,62.87,13962.0,53.7194,53.745,53.6937,53.7365,13962.0
2020-08-11 11:55:00,62.87,62.9,62.77,62.78,25813.0,53.7365,53.7621,53.651,53.6596,25813.0
2020-08-11 12:00:00,62.77,62.8,62.7,62.75,29325.0,53.651,53.6767,53.5912,53.6339,29325.0
2020-08-11 12:05:00,62.75,62.8,62.75,62.8,45132.0,53.6339,53.6767,53.6339,53.6767,45132.0
2020-08-11 12:10:00,62.8,62.87,62.79,62.86,108195.0,53.6767,53.7365,53.6681,53.7279,108195.0
2020-08-11 12:15:00,62.86,62.88,62.77,62.77,18237.0,53.7279,53.745,53.651,53.651,18237.0
2020-08-11 12:20:00,62.77,62.78,62.69,62.71,23070.0,53.651,53.6596,53.5826,53.5997,23070.0
2020-08-11 12:25:00,62.71,62.72,62.64,62.65,13469.0,53.5997,53.6083,53.5399,53.5484,13469.0
2020-08-11 12:30:00,62.65,62.8,62.65,62.79,21604.0,53.5484,53.6767,53.5484,53.6681,21604.0
2020-08-11 12:35:00,62.78,62.8,62.64,62.69,175274.0,53.6596,53.6767,53.5399,53.5826,175274.0
2020-08-11 12:40:00,62.68,62.78,62.63,62.76,20511.0,53.5741,53.6596,53.5313,53.6425,20511.0
2020-08-11 12:45:00,62.75,62.78,62.69,62.78,22399.0,53.6339,53.6596,53.5826,53.6596,22399.0
2020-08-11 12:50:00,62.78,62.83,62.77,62.82,10485.0,53.6596,53.7023,53.651,53.6937,10485.0
2020-08-11 12:55:00,62.81,62.86,62.78,62.85,13375.0,53.6852,53.7279,53.6596,53.7194,13375.0
2020-08-11 13:00:00,62.85,62.85,62.77,62.77,18308.0,53.7194,53.7194,53.651,53.651,18308.0
2020-08-11 13:05:00,62.77,62.81,62.76,62.81,10280.0,53.651,53.6852,53.6425,53.6852,10280.0
2020-08-11 13:10:00,62.8,62.84,62.77,62.84,7864.0,53.6767,53.7108,53.651,53.7108,7864.0
2020-08-11 13:15:00,62.85,62.89,62.84,62.86,11007.0,53.7194,53.7536,53.7108,53.7279,11007.0
2020-08-11 13:20:00,62.87,62.92,62.68,62.7,103238.0,53.7365,53.7792,53.5741,53.5912,103238.0
2020-08-11 13:25:00,62.7,62.73,62.66,62.66,27105.0,53.5912,53.6168,53.557,53.557,27105.0
2020-08-11 13:30:00,62.66,62.7,62.59,62.65,21804.0,53.557,53.5912,53.4972,53.5484,21804.0
2020-08-11 13:35:00,62.64,62.8,62.64,62.8,18286.0,53.5399,53.6767,53.5399,53.6767,18286.0
2020-08-11 13:40:00,62.8,62.82,62.78,62.8,11802.0,53.6767,53.6937,53.6596,53.6767,11802.0
2020-08-11 13:45:00,62.8,62.86,62.79,62.82,21562.0,53.6767,53.7279,53.6681,53.6937,21562.0
2020-08-11 13:50:00,62.82,62.89,62.75,62.76,29862.0,53.6937,53.7536,53.6339,53.6425,29862.0
2020-08-11 13:55:00,62.76,62.76,62.72,62.73,15366.0,53.6425,53.6425,53.6083,53.6168,15366.0
2020-08-11 14:00:00,62.73,62.75,62.59,62.59,30737.0,53.6168,53.6339,53.4972,53.4972,30737.0
2020-08-11 14:05:00,62.6,62.6,62.56,62.57,27388.0,53.5057,53.5057,53.4715,53.4801,27388.0
2020-08-11 14:10:00,62.57,62.6,62.56,62.57,24044.0,53.4801,53.5057,53.4715,53.4801,24044.0
2020-08-11 14:15:00,62.58,62.6,62.57,62.57,21496.0,53.4886,53.5057,53.4801,53.4801,21496.0
2020-08-11 14:20:00,62.57,62.64,62.48,62.61,40004.0,53.4801,53.5399,53.4031,53.5143,40004.0
2020-08-11 14:25:00,62.6,62.6,62.52,62.52,17772.0,53.5057,53.5057,53.4373,53.4373,17772.0
2020-08-11 14:30:00,62.53,62.54,62.51,62.53,15862.0,53.4459,53.4544,53.4288,53.4459,15862.0
2020-08-11 14:35:00,62.52,62.52,62.34,62.35,56134.0,53.4373,53.4373,53.2835,53.292,56134.0
2020-08-11 14:40:00,62.35,62.5,62.34,62.38,26364.0,53.292,53.4202,53.2835,53.3177,26364.0
2020-08-11 14:45:00,62.38,62.4,62.32,62.35,20132.0,53.3177,53.3348,53.2664,53.292,20132.0
2020-08-11 14:50:00,62.34,62.43,62.32,62.42,15200.0,53.2835,53.3604,53.2664,53.3519,15200.0
2020-08-11 14:55:00,62.41,62.44,62.39,62.44,13567.0,53.3433,53.369,53.3262,53.369,13567.0
2020-08-11 15:00:00,62.44,62.48,62.39,62.43,49985.0,53.369,53.4031,53.3262,53.3604,49985.0
2020-08-11 15:05:00,62.42,62.49,62.39,62.46,26264.0,53.3519,53.4117,53.3262,53.386,26264.0
2020-08-11 15:10:00,62.44,62.51,62.36,62.36,35759.0,53.369,53.4288,53.3006,53.3006,35759.0
2020-08-11 15:15:00,62.36,62.38,62.15,62.18,51876.0,53.3006,53.3177,53.1211,53.1467,51876.0
2020-08-11 15:20:00,62.17,62.31,62.17,62.25,28082.0,53.1382,53.2578,53.1382,53.2066,28082.0
2020-08-11 15:25:00,62.25,62.34,62.24,62.3,38437.0,53.2066,53.2835,53.198,53.2493,38437.0
2020-08-11 15:30:00,62.3,62.34,62.21,62.22,34634.0,53.2493,53.2835,53.1724,53.1809,34634.0
2020-08-11 15:35:00,62.22,62.26,62.18,62.23,41209.0,53.1809,53.2151,53.1467,53.1895,41209.0
2020-08-11 15:40:00,62.23,62.26,62.17,62.18,47903.0,53.1895,53.2151,53.1382,53.1467,47903.0
2020-08-11 15:45:00,62.18,62.2,62.13,62.15,90847.0,53.1467,53.1638,53.104,53.1211,90847.0
2020-08-11 15:50:00,62.15,62.18,62.01,62.06,94058.0,53.1211,53.1467,53.0014,53.0442,94058.0
2020-08-11 15:55:00,62.06,62.16,62.05,62.13,159927.0,53.0442,53.1296,53.0356,53.104,159927.0
2020-08-12 09:30:00,62.26,62.59,62.24,62.57,96715.0,53.2151,53.4972,53.198,53.4801,96715.0
2020-08-12 09:35:00,62.57,62.62,62.34,62.57,23697.0,53.4801,53.5228,53.2835,53.4801,23697.0
2020-08-12 09:40:00,62.55,62.79,62.52,62.7,23790.0,53.463,53.6681,53.4373,53.5912,23790.0
2020-08-12 09:45:00,62.69,62.72,62.55,62.7,20662.0,53.5826,53.6083,53.463,53.5912,20662.0
2020-08-12 09:50:00,62.69,62.7,62.46,62.53,16740.0,53.5826,53.5912,53.386,53.4459,16740.0
2020-08-12 09:55:00,62.51,62.58,62.42,62.58,11936.0,53.4288,53.4886,53.3519,53.4886,11936.0
2020-08-12 10:00:00,62.59,62.85,62.58,62.8,19296.0,53.4972,53.7194,53.4886,53.6767,19296.0
2020-08-12 10:05:00,62.79,62.89,62.67,62.89,13215.0,53.6681,53.7536,53.5655,53.7536,13215.0
2020-08-12 10:10:00,62.92,62.92,62.79,62.8,9424.0,53.7792,53.7792,53.6681,53.6767,9424.0
2020-08-12 10:15:00,62.81,62.9,62.78,62.83,11709.0,53.6852,53.7621,53.6596,53.7023,11709.0
2020-08-12 10:20:00,62.83,62.99,62.83,62.97,10103.0,53.7023,53.8391,53.7023,53.822,10103.0
2020-08-12 10:25:00,62.96,63.05,62.95,63.02,16926.0,53.8134,53.8903,53.8049,53.8647,16926.0
2020-08-12 10:30:00,63.04,63.17,63.03,63.17,15417.0,53.8818,53.9929,53.8732,53.9929,15417.0
2020-08-12 10:35:00,63.17,63.19,63.12,63.16,10938.0,53.9929,54.01,53.9502,53.9844,10938.0
2020-08-12 10:40:00,63.18,63.18,63.11,63.11,14684.0,54.0014,54.0014,53.9416,53.9416,14684.0
2020-08-12 10:45:00,63.11,63.17,63.04,63.04,16660.0,53.9416,53.9929,53.8818,53.8818,16660.0
2020-08-12 10:50:00,63.05,63.16,63.0,63.07,18072.0,53.8903,53.9844,53.8476,53.9074,18072.0
2020-08-12 10:55:00,63.07,63.12,63.05,63.11,9086.0,53.9074,53.9502,53.8903,53.9416,9086.0
2020-08-12 11:00:00,63.1,63.16,63.07,63.13,13212.0,53.9331,53.9844,53.9074,53.9587,13212.0
2020-08-12 11:05:00,63.12,63.13,63.02,63.05,14569.0,53.9502,53.9587,53.8647,53.8903,14569.0
2020-08-12 11:10:00,63.06,63.07,62.98,63.03,11714.0,53.8989,53.9074,53.8305,53.8732,11714.0
2020-08-12 11:15:00,63.04,63.14,63.03,63.11,9679.0,53.8818,53.9673,53.8732,53.9416,9679.0
2020-08-12 11:20:00,63.11,63.17,63.1,63.16,13972.0,53.9416,53.9929,53.9331,53.9844,13972.0
2020-08-12 11:25:00,63.17,63.19,63.09,63.12,11633.0,53.9929,54.01,53.9245,53.9502,11633.0
2020-08-12 11:30:00,63.13,63.2,63.13,63.14,11312.0,53.9587,54.0185,53.9587,53.9673,11312.0
2020-08-12 11:35:00,63.15,63.23,63.15,63.2,11335.0,53.9758,54.0442,53.9758,54.0185,11335.0
2020-08-12 11:40:00,63.19,63.19,63.07,63.09,26746.0,54.01,54.01,53.9074,53.9245,26746.0
2020-08-12 11:45:00,63.08,63.15,63.08,63.11,12875.0,53.916,53.9758,53.916,53.9416,12875.0
2020-08-12 11:50:00,63.11,63.16,63.1,63.15,10168.0,53.9416,53.9844,53.9331,53.9758,10168.0
2020-08-12 11:55:00,63.16,63.23,63.13,63.23,12894.0,53.9844,54.0442,53.9587,54.0442,12894.0
2020-08-12 12:00:00,63.24,63.29,63.23,63.29,8010.0,54.0527,54.0955,54.0442,54.0955,8010.0
2020-08-12 12:05:00,63.29,63.34,63.29,63.31,8742.0,54.0955,54.1382,54.0955,54.1126,8742.0
2020-08-12 12:10:00,63.31,63.36,63.26,63.27,6662.0,54.1126,54.1553,54.0698,54.0784,6662.0
2020-08-12 12:15:00,63.27,63.35,63.26,63.35,9819.0,54.0784,54.1468,54.0698,54.1468,9819.0
2020-08-12 12:20:00,63.34,63.36,63.32,63.35,6608.0,54.1382,54.1553,54.1211,54.1468,6608.0
2020-08-12 12:25:00,63.36,63.39,63.31,63.36,16610.0,54.1553,54.1809,54.1126,54.1553,16610.0
2020-08-12 12:30:00,63.36,63.37,63.33,63.34,5175.0,54.1553,54.1638,54.1297,54.1382,5175.0
2020-08-12 12:35:00,63.34,63.38,63.33,63.37,9196.0,54.1382,54.1724,54.1297,54.1638,9196.0
2020-08-12 12:40:00,63.37,63.41,63.37,63.39,12334.0,54.1638,54.198,54.1638,54.1809,12334.0
2020-08-12 12:45:00,63.39,63.44,63.39,63.44,8102.0,54.1809,54.2237,54.1809,54.2237,8102.0
2020-08-12 12:50:00,63.45,63.54,63.44,63.51,8341.0,54.2322,54.3091,54.2237,54.2835,8341.0
2020-08-12 12:55:00,63.5,63.51,63.35,63.36,8054.0,54.275,54.2835,54.1468,54.1553,8054.0
2020-08-12 13:00:00,63.36,63.5,63.36,63.47,5531.0,54.1553,54.275,54.1553,54.2493,5531.0
2020-08-12 13:05:00,63.49,63.53,63.4,63.41,14454.0,54.2664,54.3006,54.1895,54.198,14454.0
2020-08-12 13:10:00,63.42,63.44,63.37,63.37,7725.0,54.2066,54.2237,54.1638,54.1638,7725.0
2020-08-12 13:15:00,63.37,63.4,63.33,63.4,12134.0,54.1638,54.1895,54.1297,54.1895,12134.0
2020-08-12 13:20:00,63.4,63.42,63.35,63.38,10464.0,54.1895,54.2066,54.1468,54.1724,10464.0
2020-08-12 13:25:00,63.39,63.4,63.32,63.34,9334.0,54.1809,54.1895,54.1211,54.1382,9334.0
2020-08-12 13:30:00,63.33,63.34,63.21,63.22,20903.0,54.1297,54.1382,54.0271,54.0356,20903.0
2020-08-12 13:35:00,63.22,63.31,63.2,63.24,37282.0,54.0356,54.1126,54.0185,54.0527,37282.0
2020-08-12 13:40:00,63.25,63.34,63.22,63.34,6965.0,54.0613,54.1382,54.0356,54.1382,6965.0
2020-08-12 13:45:00,63.36,63.4,63.33,63.4,14380.0,54.1553,54.1895,54.1297,54.1895,14380.0
2020-08-12 13:50:00,63.39,63.4,63.37,63.39,5643.0,54.1809,54.1895,54.1638,54.1809,5643.0
2020-08-12 13:55:00,63.39,63.4,63.35,63.4,9771.0,54.1809,54.1895,54.1468,54.1895,9771.0
2020-08-12 14:00:00,63.39,63.4,63.37,63.39,14844.0,54.1809,54.1895,54.1638,54.1809,14844.0
2020-08-12 14:05:00,63.39,63.4,63.35,63.35,12181.0,54.1809,54.1895,54.1468,54.1468,12181.0
2020-08-12 14:10:00,63.35,63.39,63.3,63.3,11325.0,54.1468,54.1809,54.104,54.104,11325.0
2020-08-12 14:15:00,63.3,63.33,63.28,63.29,7840.0,54.104,54.1297,54.0869,54.0955,7840.0
2020-08-12 14:20:00,63.28,63.39,63.28,63.39,5257.0,54.0869,54.1809,54.0869,54.1809,5257.0
2020-08-12 14:25:00,63.39,63.39,63.3,63.31,8233.0,54.1809,54.1809,54.104,54.1126,8233.0
2020-08-12 14:30:00,63.3,63.33,63.28,63.32,13886.0,54.104,54.1297,54.0869,54.1211,13886.0
2020-08-12 14:35:00,63.33,63.35,63.28,63.28,10402.0,54.1297,54.1468,54.0869,54.0869,10402.0
2020-08-12 14:40:00,63.28,63.31,63.27,63.31,15860.0,54.0869,54.1126,54.0784,54.1126,15860.0
2020-08-12 14:45:00,63.32,63.32,63.27,63.28,11970.0,54.1211,54.1211,54.0784,54.0869,11970.0
2020-08-12 14:50:00,63.28,63.28,63.25,63.26,20626.0,54.0869,54.0869,54.0613,54.0698,20626.0
2020-08-12 14:55:00,63.26,63.28,63.21,63.22,15926.0,54.0698,54.0869,54.0271,54.0356,15926.0
2020-08-12 15:00:00,63.2,63.24,63.19,63.21,16276.0,54.0185,54.0527,54.01,54.0271,16276.0
2020-08-12 15:05:00,63.21,63.22,63.14,63.14,23629.0,54.0271,54.0356,53.9673,53.9673,23629.0
2020-08-12 15:10:00,63.15,63.18,63.13,63.16,26061.0,53.9758,54.0014,53.9587,53.9844,26061.0
2020-08-12 15:15:00,63.17,63.26,63.16,63.19,16237.0,53.9929,54.0698,53.9844,54.01,16237.0
2020-08-12 15:20:00,63.18,63.24,63.17,63.18,22398.0,54.0014,54.0527,53.9929,54.0014,22398.0
2020-08-12 15:25:00,63.18,63.27,63.17,63.22,33334.0,54.0014,54.0784,53.9929,54.0356,33334.0
2020-08-12 15:30:00,63.23,63.24,63.14,63.18,32296.0,54.0442,54.0527,53.9673,54.0014,32296.0
2020-08-12 15:35:00,63.19,63.19,63.13,63.19,31658.0,54.01,54.01,53.9587,54.01,31658.0
2020-08-12 15:40:00,63.2,63.26,63.18,63.2,37214.0,54.0185,54.0698,54.0014,54.0185,37214.0
2020-08-12 15:45:00,63.2,63.21,63.17,63.18,37591.0,54.0185,54.0271,53.9929,54.0014,37591.0
2020-08-12 15:50:00,63.19,63.2,63.04,63.05,83248.0,54.01,54.0185,53.8818,53.8903,83248.0
2020-08-12 15:55:00,63.05,63.11,63.0,63.05,118033.0,53.8903,53.9416,53.8476,53.8903,118033.0
2020-08-13 09:30:00,62.94,63.07,62.81,62.93,44630.0,53.7963,53.9074,53.6852,53.7878,44630.0
2020-08-13 09:35:00,62.94,63.0,62.72,62.74,12109.0,53.7963,53.8476,53.6083,53.6254,12109.0
2020-08-13 09:40:00,62.71,62.74,62.59,62.62,6720.0,53.5997,53.6254,53.4972,53.5228,6720.0
2020-08-13 09:45:00,62.57,62.68,62.57,62.64,16725.0,53.4801,53.5741,53.4801,53.5399,16725.0
2020-08-13 09:50:00,62.66,62.74,62.62,62.7,9456.0,53.557,53.6254,53.5228,53.5912,9456.0
2020-08-13 09:55:00,62.73,62.89,62.73,62.8,7141.0,53.6168,53.7536,53.6168,53.6767,7141.0
2020-08-13 10:00:00,62.78,62.82,62.65,62.67,11014.0,53.6596,53.6937,53.5484,53.5655,11014.0
2020-08-13 10:05:00,62.69,62.84,62.64,62.84,6374.0,53.5826,53.7108,53.5399,53.7108,6374.0
2020-08-13 10:10:00,62.83,62.93,62.83,62.93,5113.0,53.7023,53.7878,53.7023,53.7878,5113.0
2020-08-13 10:15:00,62.91,63.04,62.91,63.01,8530.0,53.7707,53.8818,53.7707,53.8561,8530.0
2020-08-13 10:20:00,63.0,63.08,62.95,63.07,5900.0,53.8476,53.916,53.8049,53.9074,5900.0
2020-08-13 10:25:00,63.09,63.09,63.01,63.01,5588.0,53.9245,53.9245,53.8561,53.8561,5588.0
2020-08-13 10:30:00,62.99,63.06,62.98,63.05,4398.0,53.8391,53.8989,53.8305,53.8903,4398.0
2020-08-13 10:35:00,63.08,63.13,63.08,63.09,5887.0,53.916,53.9587,53.916,53.9245,5887.0
2020-08-13 10:40:00,63.09,63.12,63.02,63.02,6243.0,53.9245,53.9502,53.8647,53.8647,6243.0
2020-08-13 10:45:00,63.02,63.02,62.92,62.96,5332.0,53.8647,53.8647,53.7792,53.8134,5332.0
2020-08-13 10:50:00,62.98,63.05,62.97,63.04,2931.0,53.8305,53.8903,53.822,53.8818,2931.0
2020-08-13 10:55:00,63.04,63.05,63.0,63.03,4495.0,53.8818,53.8903,53.8476,53.8732,4495.0
2020-08-13 11:00:00,63.03,63.1,63.02,63.1,4250.0,53.8732,53.9331,53.8647,53.9331,4250.0
2020-08-13 11:05:00,63.13,63.16,63.09,63.09,5238.0,53.9587,53.9844,53.9245,53.9245,5238.0
2020-08-13 11:10:00,63.1,63.13,63.08,63.12,3124.0,53.9331,53.9587,53.916,53.9502,3124.0
2020-08-13 11:15:00,63.12,63.21,63.12,63.2,4380.0,53.9502,54.0271,53.9502,54.0185,4380.0
2020-08-13 11:20:00,63.21,63.3,63.2,63.3,9165.0,54.0271,54.104,54.0185,54.104,9165.0
2020-08-13 11:25:00,63.29,63.33,63.24,63.24,10563.0,54.0955,54.1297,54.0527,54.0527,10563.0
2020-08-13 11:30:00,63.24,63.29,63.24,63.28,2975.0,54.0527,54.0955,54.0527,54.0869,2975.0
2020-08-13 11:35:00,63.27,63.29,63.24,63.27,9452.0,54.0784,54.0955,54.0527,54.0784,9452.0
2020-08-13 11:40:00,63.27,63.27,63.23,63.23,7200.0,54.0784,54.0784,54.0442,54.0442,7200.0
2020-08-13 11:45:00,63.23,63.28,63.19,63.2,4935.0,54.0442,54.0869,54.01,54.0185,4935.0
2020-08-13 11:50:00,63.19,63.22,63.14,63.15,8040.0,54.01,54.0356,53.9673,53.9758,8040.0
2020-08-13 11:55:00,63.14,63.14,63.03,63.03,5783.0,53.9673,53.9673,53.8732,53.8732,5783.0
2020-08-13 12:00:00,63.04,63.07,63.02,63.02,9275.0,53.8818,53.9074,53.8647,53.8647,9275.0
2020-08-13 12:05:00,63.03,63.1,63.02,63.1,3656.0,53.8732,53.9331,53.8647,53.9331,3656.0
2020-08-13 12:10:00,63.1,63.13,63.05,63.05,8292.0,53.9331,53.9587,53.8903,53.8903,8292.0
2020-08-13 12:15:00,63.02,63.04,63.0,63.02,8864.0,53.8647,53.8818,53.8476,53.8647,8864.0
2020-08-13 12:20:00,63.02,63.07,63.02,63.06,6009.0,53.8647,53.9074,53.8647,53.8989,6009.0
2020-08-13 12:25:00,63.07,63.1,63.05,63.07,9208.0,53.9074,53.9331,53.8903,53.9074,9208.0
2020-08-13 12:30:00,63.09,63.13,63.06,63.11,5291.0,53.9245,53.9587,53.8989,53.9416,5291.0
2020-08-13 12:35:00,63.12,63.15,63.11,63.11,10516.0,53.9502,53.9758,53.9416,53.9416,10516.0
2020-08-13 12:40:00,63.11,63.13,63.08,63.09,5020.0,53.9416,53.9587,53.916,53.9245,5020.0
2020-08-13 12:45:00,63.1,63.11,63.08,63.09,3408.0,53.9331,53.9416,53.916,53.9245,3408.0
2020-08-13 12:50:00,63.09,63.1,63.07,63.1,5282.0,53.9245,53.9331,53.9074,53.9331,5282.0
2020-08-13 12:55:00,63.1,63.14,63.09,63.1,9295.0,53.9331,53.9673,53.9245,53.9331,9295.0
2020-08-13 13:00:00,63.1,63.13,63.09,63.09,7551.0,53.9331,53.9587,53.9245,53.9245,7551.0
2020-08-13 13:05:00,63.08,63.14,63.07,63.13,8165.0,53.916,53.9673,53.9074,53.9587,8165.0
2020-08-13 13:10:00,63.13,63.17,63.11,63.15,5650.0,53.9587,53.9929,53.9416,53.9758,5650.0
2020-08-13 13:15:00,63.17,63.17,63.12,63.13,9111.0,53.9929,53.9929,53.9502,53.9587,9111.0
2020-08-13 13:20:00,63.14,63.16,63.14,63.14,3480.0,53.9673,53.9844,53.9673,53.9673,3480.0
2020-08-13 13:25:00,63.15,63.16,63.14,63.15,4578.0,53.9758,53.9844,53.9673,53.9758,4578.0
2020-08-13 13:30:00,63.14,63.16,63.09,63.12,11434.0,53.9673,53.9844,53.9245,53.9502,11434.0
2020-08-13 13:35:00,63.12,63.14,63.11,63.11,8480.0,53.9502,53.9673,53.9416,53.9416,8480.0
2020-08-13 13:40:00,63.11,63.18,63.1,63.17,1550.0,53.9416,54.0014,53.9331,53.9929,1550.0
2020-08-13 13:45:00,63.18,63.23,63.17,63.22,4782.0,54.0014,54.0442,53.9929,54.0356,4782.0
2020-08-13 13:50:00,63.23,63.25,63.21,63.23,9899.0,54.0442,54.0613,54.0271,54.0442,9899.0
2020-08-13 13:55:00,63.24,63.24,63.17,63.19,5551.0,54.0527,54.0527,53.9929,54.01,5551.0
2020-08-13 14:00:00,63.18,63.19,63.07,63.12,3613.0,54.0014,54.01,53.9074,53.9502,3613.0
2020-08-13 14:05:00,63.13,63.15,63.09,63.13,5304.0,53.9587,53.9758,53.9245,53.9587,5304.0
2020-08-13 14:10:00,63.13,63.15,63.11,63.13,4029.0,53.9587,53.9758,53.9416,53.9587,4029.0
2020-08-13 14:15:00,63.12,63.12,63.04,63.05,6154.0,53.9502,53.9502,53.8818,53.8903,6154.0
2020-08-13 14:20:00,63.04,63.07,63.01,63.05,10725.0,53.8818,53.9074,53.8561,53.8903,10725.0
2020-08-13 14:25:00,63.06,63.08,63.02,63.03,8943.0,53.8989,53.916,53.8647,53.8732,8943.0
2020-08-13 14:30:00,63.03,63.07,63.02,63.04,8060.0,53.8732,53.9074,53.8647,53.8818,8060.0
2020-08-13 14:35:00,63.06,63.07,63.0,63.01,10335.0,53.8989,53.9074,53.8476,53.8561,10335.0
2020-08-13 14:40:00,63.03,63.06,62.97,62.98,9748.0,53.8732,53.8989,53.822,53.8305,9748.0
2020-08-13 14:45:00,62.99,63.08,62.99,63.02,6940.0,53.8391,53.916,53.8391,53.8647,6940.0
2020-08-13 14:50:00,63.02,63.02,62.92,62.99,12534.0,53.8647,53.8647,53.7792,53.8391,12534.0
2020-08-13 14:55:00,62.98,62.99,62.92,62.92,8433.0,53.8305,53.8391,53.7792,53.7792,8433.0
2020-08-13 15:00:00,62.93,62.96,62.89,62.95,8945.0,53.7878,53.8134,53.7536,53.8049,8945.0
2020-08-13 15:05:00,62.93,62.95,62.91,62.92,11178.0,53.7878,53.8049,53.7707,53.7792,11178.0
2020-08-13 15:10:00,62.91,62.94,62.88,62.92,14746.0,53.7707,53.7963,53.745,53.7792,14746.0
2020-08-13 15:15:00,62.92,62.95,62.9,62.95,11949.0,53.7792,53.8049,53.7621,53.8049,11949.0
2020-08-13 15:20:00,62.96,63.01,62.95,63.0,8281.0,53.8134,53.8561,53.8049,53.8476,8281.0
2020-08-13 15:25:00,63.0,63.02,62.97,63.0,9887.0,53.8476,53.8647,53.822,53.8476,9887.0
2020-08-13 15:30:00,62.99,63.02,62.98,62.99,8003.0,53.8391,53.8647,53.8305,53.8391,8003.0
2020-08-13 15:35:00,62.99,63.02,62.96,62.97,18056.0,53.8391,53.8647,53.8134,53.822,18056.0
2020-08-13 15:40:00,62.98,62.98,62.95,62.95,15757.0,53.8305,53.8305,53.8049,53.8049,15757.0
2020-08-13 15:45:00,62.96,62.97,62.88,62.89,28504.0,53.8134,53.822,53.745,53.7536,28504.0
2020-08-13 15:50:00,62.89,62.98,62.89,62.98,40671.0,53.7536,53.8305,53.7536,53.8305,40671.0
2020-08-13 15:55:00,62.98,63.03,62.94,62.98,109242.0,53.8305,53.8732,53.7963,53.8305,109242.0
2020-08-14 09:30:00,63.11,63.22,62.95,63.17,52142.0,53.9416,54.0356,53.8049,53.9929,52142.0
2020-08-14 09:35:00,63.21,63.24,63.15,63.19,7105.0,54.0271,54.0527,53.9758,54.01,7105.0
2020-08-14 09:40:00,63.15,63.15,63.04,63.14,9244.0,53.9758,53.9758,53.8818,53.9673,9244.0
2020-08-14 09:45:00,63.13,63.36,63.13,63.32,12560.0,53.9587,54.1553,53.9587,54.1211,12560.0
2020-08-14 09:50:00,63.34,63.41,63.26,63.37,9252.0,54.1382,54.198,54.0698,54.1638,9252.0
2020-08-14 09:55:00,63.36,63.37,63.28,63.29,9673.0,54.1553,54.1638,54.0869,54.0955,9673.0
2020-08-14 10:00:00,63.29,63.36,63.26,63.36,8940.0,54.0955,54.1553,54.0698,54.1553,8940.0
2020-08-14 10:05:00,63.37,63.43,63.33,63.43,11365.0,54.1638,54.2151,54.1297,54.2151,11365.0
2020-08-14 10:10:00,63.42,63.42,63.28,63.34,7183.0,54.2066,54.2066,54.0869,54.1382,7183.0
2020-08-14 10:15:00,63.35,63.41,63.33,63.41,4450.0,54.1468,54.198,54.1297,54.198,4450.0
2020-08-14 10:20:00,63.42,63.52,63.4,63.47,8763.0,54.2066,54.2921,54.1895,54.2493,8763.0
2020-08-14 10:25:00,63.49,63.49,63.4,63.4,13586.0,54.2664,54.2664,54.1895,54.1895,13586.0
2020-08-14 10:30:00,63.4,63.48,63.4,63.44,11885.0,54.1895,54.2579,54.1895,54.2237,11885.0
2020-08-14 10:35:00,63.45,63.51,63.43,63.5,9302.0,54.2322,54.2835,54.2151,54.275,9302.0
2020-08-14 10:40:00,63.52,63.6,63.52,63.57,6633.0,54.2921,54.3604,54.2921,54.3348,6633.0
2020-08-14 10:45:00,63.56,63.56,63.51,63.51,5985.0,54.3262,54.3262,54.2835,54.2835,5985.0
2020-08-14 10:50:00,63.5,63.59,63.48,63.59,8071.0,54.275,54.3519,54.2579,54.3519,8071.0
2020-08-14 10:55:00,63.6,63.6,63.43,63.44,6226.0,54.3604,54.3604,54.2151,54.2237,6226.0
2020-08-14 11:00:00,63.44,63.44,63.3,63.35,13114.0,54.2237,54.2237,54.104,54.1468,13114.0
2020-08-14 11:05:00,63.36,63.49,63.36,63.49,4982.0,54.1553,54.2664,54.1553,54.2664,4982.0
2020-08-14 11:10:00,63.47,63.53,63.44,63.45,4132.0,54.2493,54.3006,54.2237,54.2322,4132.0
2020-08-14 11:15:00,63.45,63.45,63.4,63.42,3099.0,54.2322,54.2322,54.1895,54.2066,3099.0
2020-08-14 11:20:00,63.41,63.57,63.41,63.55,5533.0,54.198,54.3348,54.198,54.3177,5533.0
2020-08-14 11:25:00,63.53,63.53,63.44,63.46,3074.0,54.3006,54.3006,54.2237,54.2408,3074.0
2020-08-14 11:30:00,63.44,63.46,63.41,63.44,6508.0,54.2237,54.2408,54.198,54.2237,6508.0
2020-08-14 11:35:00,63.43,63.43,63.36,63.37,6931.0,54.2151,54.2151,54.1553,54.1638,6931.0
2020-08-14 11:40:00,63.36,63.38,63.35,63.35,1850.0,54.1553,54.1724,54.1468,54.1468,1850.0
2020-08-14 11:45:00,63.37,63.39,63.32,63.37,5013.0,54.1638,54.1809,54.1211,54.1638,5013.0
2020-08-14 11:50:00,63.37,63.37,63.33,63.35,5613.0,54.1638,54.1638,54.1297,54.1468,5613.0
2020-08-14 11:55:00,63.36,63.39,63.33,63.34,5595.0,54.1553,54.1809,54.1297,54.1382,5595.0
2020-08-14 12:00:00,63.35,63.35,63.28,63.29,5601.0,54.1468,54.1468,54.0869,54.0955,5601.0
2020-08-14 12:05:00,63.27,63.27,63.24,63.24,3268.0,54.0784,54.0784,54.0527,54.0527,3268.0
2020-08-14 12:10:00,63.24,63.25,63.18,63.22,8223.0,54.0527,54.0613,54.0014,54.0356,8223.0
2020-08-14 12:15:00,63.23,63.24,63.17,63.19,7576.0,54.0442,54.0527,53.9929,54.01,7576.0
2020-08-14 12:20:00,63.18,63.19,63.15,63.18,6084.0,54.0014,54.01,53.9758,54.0014,6084.0
2020-08-14 12:25:00,63.17,63.17,63.12,63.15,11107.0,53.9929,53.9929,53.9502,53.9758,11107.0
2020-08-14 12:30:00,63.14,63.2,63.14,63.15,5556.0,53.9673,54.0185,53.9673,53.9758,5556.0
2020-08-14 12:35:00,63.15,63.16,63.1,63.11,5356.0,53.9758,53.9844,53.9331,53.9416,5356.0
2020-08-14 12:40:00,63.09,63.11,63.08,63.1,5100.0,53.9245,53.9416,53.916,53.9331,5100.0
2020-08-14 12:45:00,63.09,63.11,63.05,63.07,6721.0,53.9245,53.9416,53.8903,53.9074,6721.0
2020-08-14 12:50:00,63.07,63.09,63.05,63.05,6552.0,53.9074,53.9245,53.8903,53.8903,6552.0
2020-08-14 12:55:00,63.07,63.1,63.03,63.08,10452.0,53.9074,53.9331,53.8732,53.916,10452.0
2020-08-14 13:00:00,63.09,63.1,63.01,63.01,6849.0,53.9245,53.9331,53.8561,53.8561,6849.0
2020-08-14 13:05:00,63.02,63.07,63.01,63.06,8954.0,53.8647,53.9074,53.8561,53.8989,8954.0
2020-08-14 13:10:00,63.06,63.06,63.02,63.04,5231.0,53.8989,53.8989,53.8647,53.8818,5231.0
2020-08-14 13:15:00,63.04,63.09,63.02,63.09,8262.0,53.8818,53.9245,53.8647,53.9245,8262.0
2020-08-14 13:20:00,63.09,63.11,63.08,63.09,6029.0,53.9245,53.9416,53.916,53.9245,6029.0
2020-08-14 13:25:00,63.09,63.1,63.08,63.1,8134.0,53.9245,53.9331,53.916,53.9331,8134.0
2020-08-14 13:30:00,63.1,63.14,63.09,63.14,5903.0,53.9331,53.9673,53.9245,53.9673,5903.0
2020-08-14 13:35:00,63.14,63.14,63.09,63.11,6685.0,53.9673,53.9673,53.9245,53.9416,6685.0
2020-08-14 13:40:00,63.11,63.11,63.03,63.09,9175.0,53.9416,53.9416,53.8732,53.9245,9175.0
2020-08-14 13:45:00,63.08,63.14,63.06,63.11,7755.0,53.916,53.9673,53.8989,53.9416,7755.0
2020-08-14 13:50:00,63.1,63.11,63.08,63.11,9704.0,53.9331,53.9416,53.916,53.9416,9704.0
2020-08-14 13:55:00,63.11,63.15,63.09,63.15,3316.0,53.9416,53.9758,53.9245,53.9758,3316.0
2020-08-14 14:00:00,63.14,63.15,63.09,63.13,7653.0,53.9673,53.9758,53.9245,53.9587,7653.0
2020-08-14 14:05:00,63.13,63.16,63.11,63.14,5678.0,53.9587,53.9844,53.9416,53.9673,5678.0
2020-08-14 14:10:00,63.14,63.17,63.12,63.13,6830.0,53.9673,53.9929,53.9502,53.9587,6830.0
2020-08-14 14:15:00,63.13,63.16,63.1,63.15,4243.0,53.9587,53.9844,53.9331,53.9758,4243.0
2020-08-14 14:20:00,63.16,63.2,63.15,63.19,4465.0,53.9844,54.0185,53.9758,54.01,4465.0
2020-08-14 14:25:00,63.19,63.2,63.14,63.19,8384.0,54.01,54.0185,53.9673,54.01,8384.0
2020-08-14 14:30:00,63.18,63.19,63.11,63.13,12017.0,54.0014,54.01,53.9416,53.9587,12017.0
2020-08-14 14:35:00,63.14,63.14,63.1,63.1,6044.0,53.9673,53.9673,53.9331,53.9331,6044.0
2020-08-14 14:40:00,63.1,63.11,63.07,63.08,8098.0,53.9331,53.9416,53.9074,53.916,8098.0
2020-08-14 14:45:00,63.1,63.13,63.08,63.13,8759.0,53.9331,53.9587,53.916,53.9587,8759.0
2020-08-14 14:50:00,63.12,63.15,63.1,63.11,8239.0,53.9502,53.9758,53.9331,53.9416,8239.0
2020-08-14 14:55:00,63.13,63.15,63.1,63.11,8087.0,53.9587,53.9758,53.9331,53.9416,8087.0
2020-08-14 15:00:00,63.11,63.15,63.1,63.11,8388.0,53.9416,53.9758,53.9331,53.9416,8388.0
2020-08-14 15:05:00,63.12,63.14,63.07,63.08,10770.0,53.9502,53.9673,53.9074,53.916,10770.0
2020-08-14 15:10:00,63.08,63.1,63.07,63.08,9382.0,53.916,53.9331,53.9074,53.916,9382.0
2020-08-14 15:15:00,63.08,63.14,63.08,63.12,10200.0,53.916,53.9673,53.916,53.9502,10200.0
2020-08-14 15:20:00,63.12,63.14,63.09,63.1,11122.0,53.9502,53.9673,53.9245,53.9331,11122.0
2020-08-14 15:25:00,63.1,63.15,63.09,63.11,12769.0,53.9331,53.9758,53.9245,53.9416,12769.0
2020-08-14 15:30:00,63.09,63.09,63.01,63.05,17387.0,53.9245,53.9245,53.8561,53.8903,17387.0
2020-08-14 15:35:00,63.05,63.06,63.01,63.02,16094.0,53.8903,53.8989,53.8561,53.8647,16094.0
2020-08-14 15:40:00,63.01,63.07,63.0,63.07,21809.0,53.8561,53.9074,53.8476,53.9074,21809.0
2020-08-14 15:45:00,63.05,63.07,63.0,63.0,28601.0,53.8903,53.9074,53.8476,53.8476,28601.0
2020-08-14 15:50:00,63.0,63.15,62.97,63.15,46428.0,53.8476,53.9758,53.822,53.9758,46428.0
2020-08-14 15:55:00,63.15,63.29,63.14,63.27,224234.0,53.9758,54.0955,53.9673,54.0784,224234.0
2020-08-17 09:30:00,63.38,63.41,63.18,63.35,48304.0,54.1724,54.198,54.0014,54.1468,48304.0
2020-08-17 09:35:00,63.41,63.53,63.4,63.52,13935.0,54.198,54.3006,54.1895,54.2921,13935.0
2020-08-17 09:40:00,63.59,63.72,63.58,63.66,16947.0,54.3519,54.463,54.3433,54.4117,16947.0
2020-08-17 09:45:00,63.65,63.73,63.63,63.66,10860.0,54.4032,54.4715,54.3861,54.4117,10860.0
2020-08-17 09:50:00,63.66,63.76,63.61,63.76,10367.0,54.4117,54.4972,54.369,54.4972,10367.0
2020-08-17 09:55:00,63.77,63.82,63.74,63.8,5902.0,54.5057,54.5485,54.4801,54.5314,5902.0
2020-08-17 10:00:00,63.8,63.8,63.74,63.76,5971.0,54.5314,54.5314,54.4801,54.4972,5971.0
2020-08-17 10:05:00,63.77,63.84,63.74,63.84,5510.0,54.5057,54.5656,54.4801,54.5656,5510.0
2020-08-17 10:10:00,63.85,63.93,63.83,63.93,6787.0,54.5741,54.6425,54.557,54.6425,6787.0
2020-08-17 10:15:00,63.93,63.98,63.91,63.97,6302.0,54.6425,54.6852,54.6254,54.6767,6302.0
2020-08-17 10:20:00,63.97,64.01,63.92,63.96,14296.0,54.6767,54.7109,54.6339,54.6681,14296.0
2020-08-17 10:25:00,63.95,64.06,63.95,63.95,8222.0,54.6596,54.7536,54.6596,54.6596,8222.0
2020-08-17 10:30:00,63.95,64.06,63.94,64.06,9999.0,54.6596,54.7536,54.651,54.7536,9999.0
2020-08-17 10:35:00,64.06,64.15,64.06,64.13,12909.0,54.7536,54.8305,54.7536,54.8134,12909.0
2020-08-17 10:40:00,64.14,64.19,64.09,64.11,8342.0,54.822,54.8647,54.7792,54.7963,8342.0
2020-08-17 10:45:00,64.09,64.13,64.01,64.02,9317.0,54.7792,54.8134,54.7109,54.7194,9317.0
2020-08-17 10:50:00,64.02,64.12,64.02,64.11,9421.0,54.7194,54.8049,54.7194,54.7963,9421.0
2020-08-17 10:55:00,64.1,64.11,64.03,64.11,12123.0,54.7878,54.7963,54.728,54.7963,12123.0
2020-08-17 11:00:00,64.12,64.13,64.07,64.11,4901.0,54.8049,54.8134,54.7622,54.7963,4901.0
2020-08-17 11:05:00,64.11,64.16,64.09,64.14,8372.0,54.7963,54.8391,54.7792,54.822,8372.0
2020-08-17 11:10:00,64.14,64.18,64.09,64.09,9982.0,54.822,54.8562,54.7792,54.7792,9982.0
2020-08-17 11:15:00,64.11,64.18,64.09,64.17,8470.0,54.7963,54.8562,54.7792,54.8476,8470.0
2020-08-17 11:20:00,64.19,64.19,64.15,64.17,6268.0,54.8647,54.8647,54.8305,54.8476,6268.0
2020-08-17 11:25:00,64.17,64.26,64.17,64.25,7488.0,54.8476,54.9245,54.8476,54.916,7488.0
2020-08-17 11:30:00,64.25,64.29,64.22,64.28,6756.0,54.916,54.9502,54.8904,54.9416,6756.0
2020-08-17 11:35:00,64.28,64.31,64.17,64.18,9492.0,54.9416,54.9673,54.8476,54.8562,9492.0
2020-08-17 11:40:00,64.19,64.24,64.19,64.23,4857.0,54.8647,54.9075,54.8647,54.8989,4857.0
2020-08-17 11:45:00,64.24,64.26,64.19,64.2,3085.0,54.9075,54.9245,54.8647,54.8733,3085.0
2020-08-17 11:50:00,64.2,64.21,64.12,64.13,4397.0,54.8733,54.8818,54.8049,54.8134,4397.0
2020-08-17 11:55:00,64.12,64.15,64.1,64.13,5696.0,54.8049,54.8305,54.7878,54.8134,5696.0
2020-08-17 12:00:00,64.15,64.2,64.15,64.19,4125.0,54.8305,54.8733,54.8305,54.8647,4125.0
2020-08-17 12:05:00,64.2,64.22,64.16,64.17,7416.0,54.8733,54.8904,54.8391,54.8476,7416.0
2020-08-17 12:10:00,64.17,64.2,64.15,64.19,11081.0,54.8476,54.8733,54.8305,54.8647,11081.0
2020-08-17 12:15:00,64.2,64.21,64.16,64.16,4356.0,54.8733,54.8818,54.8391,54.8391,4356.0
2020-08-17 12:20:00,64.15,64.15,64.1,64.11,6557.0,54.8305,54.8305,54.7878,54.7963,6557.0
2020-08-17 12:25:00,64.12,64.17,64.11,64.17,3519.0,54.8049,54.8476,54.7963,54.8476,3519.0
2020-08-17 12:30:00,64.18,64.2,64.15,64.19,5771.0,54.8562,54.8733,54.8305,54.8647,5771.0
2020-08-17 12:35:00,64.19,64.19,64.13,64.17,8699.0,54.8647,54.8647,54.8134,54.8476,8699.0
2020-08-17 12:40:00,64.17,64.17,64.13,64.14,3923.0,54.8476,54.8476,54.8134,54.822,3923.0
2020-08-17 12:45:00,64.13,64.13,64.08,64.12,3522.0,54.8134,54.8134,54.7707,54.8049,3522.0
2020-08-17 12:50:00,64.1,64.15,64.09,64.12,7496.0,54.7878,54.8305,54.7792,54.8049,7496.0
2020-08-17 12:55:00,64.12,64.15,64.1,64.11,4838.0,54.8049,54.8305,54.7878,54.7963,4838.0
2020-08-17 13:00:00,64.11,64.15,64.1,64.15,4536.0,54.7963,54.8305,54.7878,54.8305,4536.0
2020-08-17 13:05:00,64.17,64.18,64.14,64.17,4137.0,54.8476,54.8562,54.822,54.8476,4137.0
2020-08-17 13:10:00,64.16,64.22,64.15,64.22,5865.0,54.8391,54.8904,54.8305,54.8904,5865.0
2020-08-17 13:15:00,64.22,64.27,64.21,64.25,6843.0,54.8904,54.9331,54.8818,54.916,6843.0
2020-08-17 13:20:00,64.26,64.27,64.25,64.26,1760.0,54.9245,54.9331,54.916,54.9245,1760.0
2020-08-17 13:25:00,64.27,64.31,64.27,64.29,4035.0,54.9331,54.9673,54.9331,54.9502,4035.0
2020-08-17 13:30:00,64.28,64.29,64.26,64.26,6116.0,54.9416,54.9502,54.9245,54.9245,6116.0
2020-08-17 13:35:00,64.27,64.29,64.21,64.28,8866.0,54.9331,54.9502,54.8818,54.9416,8866.0
2020-08-17 13:40:00,64.3,64.3,64.25,64.26,4413.0,54.9587,54.9587,54.916,54.9245,4413.0
2020-08-17 13:45:00,64.26,64.27,64.21,64.22,9996.0,54.9245,54.9331,54.8818,54.8904,9996.0
2020-08-17 13:50:00,64.22,64.31,64.22,64.3,6725.0,54.8904,54.9673,54.8904,54.9587,6725.0
2020-08-17 13:55:00,64.3,64.33,64.28,64.33,7066.0,54.9587,54.9844,54.9416,54.9844,7066.0
2020-08-17 14:00:00,64.33,64.34,64.3,64.32,7365.0,54.9844,54.9929,54.9587,54.9758,7365.0
2020-08-17 14:05:00,64.32,64.36,64.31,64.33,5736.0,54.9758,55.01,54.9673,54.9844,5736.0
2020-08-17 14:10:00,64.32,64.4,64.31,64.4,33342.0,54.9758,55.0442,54.9673,55.0442,33342.0
2020-08-17 14:15:00,64.39,64.4,64.35,64.37,7408.0,55.0357,55.0442,55.0015,55.0186,7408.0
2020-08-17 14:20:00,64.38,64.4,64.34,64.34,4433.0,55.0271,55.0442,54.9929,54.9929,4433.0
2020-08-17 14:25:00,64.35,64.36,64.31,64.31,12138.0,55.0015,55.01,54.9673,54.9673,12138.0
2020-08-17 14:30:00,64.32,64.34,64.23,64.28,20261.0,54.9758,54.9929,54.8989,54.9416,20261.0
2020-08-17 14:35:00,64.27,64.32,64.26,64.28,23611.0,54.9331,54.9758,54.9245,54.9416,23611.0
2020-08-17 14:40:00,64.28,64.35,64.28,64.3,15891.0,54.9416,55.0015,54.9416,54.9587,15891.0
2020-08-17 14:45:00,64.31,64.35,64.3,64.3,22564.0,54.9673,55.0015,54.9587,54.9587,22564.0
2020-08-17 14:50:00,64.3,64.33,64.29,64.33,11821.0,54.9587,54.9844,54.9502,54.9844,11821.0
2020-08-17 14:55:00,64.34,64.34,64.3,64.31,19052.0,54.9929,54.9929,54.9587,54.9673,19052.0
2020-08-17 15:00:00,64.31,64.36,64.3,64.34,13947.0,54.9673,55.01,54.9587,54.9929,13947.0
2020-08-17 15:05:00,64.33,64.36,64.32,64.34,19191.0,54.9844,55.01,54.9758,54.9929,19191.0
2020-08-17 15:10:00,64.34,64.35,64.31,64.33,28023.0,54.9929,55.0015,54.9673,54.9844,28023.0
2020-08-17 15:15:00,64.33,64.38,64.33,64.37,28371.0,54.9844,55.0271,54.9844,55.0186,28371.0
2020-08-17 15:20:00,64.37,64.38,64.34,64.37,17531.0,55.0186,55.0271,54.9929,55.0186,17531.0
2020-08-17 15:25:00,64.37,64.39,64.33,64.37,21797.0,55.0186,55.0357,54.9844,55.0186,21797.0
2020-08-17 15:30:00,64.37,64.38,64.34,64.35,28216.0,55.0186,55.0271,54.9929,55.0015,28216.0
2020-08-17 15:35:00,64.34,64.4,64.33,64.39,30442.0,54.9929,55.0442,54.9844,55.0357,30442.0
2020-08-17 15:40:00,64.39,64.39,64.33,64.33,37263.0,55.0357,55.0357,54.9844,54.9844,37263.0
2020-08-17 15:45:00,64.33,64.37,64.32,64.33,64886.0,54.9844,55.0186,54.9758,54.9844,64886.0
2020-08-17 15:50:00,64.34,64.35,64.27,64.28,66035.0,54.9929,55.0015,54.9331,54.9416,66035.0
2020-08-17 15:55:00,64.28,64.37,64.26,64.29,182784.0,54.9416,55.0186,54.9245,54.9502,182784.0
2020-08-18 09:30:00,64.27,64.28,63.87,63.93,37946.0,54.9331,54.9416,54.5912,54.6425,37946.0
2020-08-18 09:35:00,63.94,63.99,63.77,63.98,20631.0,54.651,54.6938,54.5057,54.6852,20631.0
2020-08-18 09:40:00,63.99,64.12,63.85,63.88,13251.0,54.6938,54.8049,54.5741,54.5998,13251.0
2020-08-18 09:45:00,63.86,64.06,63.8,63.97,11757.0,54.5827,54.7536,54.5314,54.6767,11757.0
2020-08-18 09:50:00,63.99,64.02,63.92,63.92,8806.0,54.6938,54.7194,54.6339,54.6339,8806.0
2020-08-18 09:55:00,63.94,64.0,63.9,63.98,29475.0,54.651,54.7023,54.6168,54.6852,29475.0
2020-08-18 10:00:00,63.97,64.01,63.89,63.96,7484.0,54.6767,54.7109,54.6083,54.6681,7484.0
2020-08-18 10:05:00,63.98,63.99,63.8,63.82,8160.0,54.6852,54.6938,54.5314,54.5485,8160.0
2020-08-18 10:10:00,63.82,63.91,63.8,63.8,7375.0,54.5485,54.6254,54.5314,54.5314,7375.0
2020-08-18 10:15:00,63.78,63.8,63.73,63.76,4330.0,54.5143,54.5314,54.4715,54.4972,4330.0
2020-08-18 10:20:00,63.76,63.81,63.69,63.69,6430.0,54.4972,54.5399,54.4374,54.4374,6430.0
2020-08-18 10:25:00,63.67,63.81,63.67,63.76,10425.0,54.4203,54.5399,54.4203,54.4972,10425.0
2020-08-18 10:30:00,63.75,63.9,63.75,63.88,8698.0,54.4886,54.6168,54.4886,54.5998,8698.0
2020-08-18 10:35:00,63.88,64.0,63.87,63.96,11084.0,54.5998,54.7023,54.5912,54.6681,11084.0
2020-08-18 10:40:00,63.97,63.99,63.92,63.93,12110.0,54.6767,54.6938,54.6339,54.6425,12110.0
2020-08-18 10:45:00,63.93,63.96,63.9,63.94,9853.0,54.6425,54.6681,54.6168,54.651,9853.0
2020-08-18 10:50:00,63.95,64.03,63.95,64.01,9741.0,54.6596,54.728,54.6596,54.7109,9741.0
2020-08-18 10:55:00,64.02,64.07,64.01,64.05,12516.0,54.7194,54.7622,54.7109,54.7451,12516.0
2020-08-18 11:00:00,64.07,64.26,64.07,64.26,44086.0,54.7622,54.9245,54.7622,54.9245,44086.0
2020-08-18 11:05:00,64.26,64.27,64.11,64.11,19804.0,54.9245,54.9331,54.7963,54.7963,19804.0
2020-08-18 11:10:00,64.11,64.12,63.96,63.97,13045.0,54.7963,54.8049,54.6681,54.6767,13045.0
2020-08-18 11:15:00,63.97,63.98,63.93,63.93,11584.0,54.6767,54.6852,54.6425,54.6425,11584.0
2020-08-18 11:20:00,63.94,64.1,63.93,64.05,11877.0,54.651,54.7878,54.6425,54.7451,11877.0
2020-08-18 11:25:00,64.05,64.05,63.95,64.01,7108.0,54.7451,54.7451,54.6596,54.7109,7108.0
2020-08-18 11:30:00,64.02,64.04,64.0,64.01,5872.0,54.7194,54.7365,54.7023,54.7109,5872.0
2020-08-18 11:35:00,64.01,64.04,63.99,64.03,9020.0,54.7109,54.7365,54.6938,54.728,9020.0
2020-08-18 11:40:00,64.03,64.12,64.02,64.1,7257.0,54.728,54.8049,54.7194,54.7878,7257.0
2020-08-18 11:45:00,64.09,64.21,64.09,64.21,7124.0,54.7792,54.8818,54.7792,54.8818,7124.0
2020-08-18 11:50:00,64.22,64.27,64.2,64.25,17318.0,54.8904,54.9331,54.8733,54.916,17318.0
2020-08-18 11:55:00,64.26,64.3,64.25,64.27,9718.0,54.9245,54.9587,54.916,54.9331,9718.0
2020-08-18 12:00:00,64.27,64.29,64.23,64.25,10793.0,54.9331,54.9502,54.8989,54.916,10793.0
2020-08-18 12:05:00,64.25,64.28,64.24,64.28,5689.0,54.916,54.9416,54.9075,54.9416,5689.0
2020-08-18 12:10:00,64.27,64.31,64.25,64.31,10074.0,54.9331,54.9673,54.916,54.9673,10074.0
2020-08-18 12:15:00,64.31,64.36,64.31,64.34,10379.0,54.9673,55.01,54.9673,54.9929,10379.0
2020-08-18 12:20:00,64.34,64.36,64.32,64.36,12873.0,54.9929,55.01,54.9758,55.01,12873.0
2020-08-18 12:25:00,64.38,64.47,64.38,64.45,11017.0,55.0271,55.104,55.0271,55.0869,11017.0
2020-08-18 12:30:00,64.45,64.48,64.44,64.46,8183.0,55.0869,55.1126,55.0784,55.0955,8183.0
2020-08-18 12:35:00,64.46,64.74,64.45,64.74,42389.0,55.0955,55.3348,55.0869,55.3348,42389.0
2020-08-18 12:40:00,64.74,64.85,64.69,64.78,41674.0,55.3348,55.4288,55.2921,55.369,41674.0
2020-08-18 12:45:00,64.78,64.84,64.74,64.81,19952.0,55.369,55.4203,55.3348,55.3946,19952.0
2020-08-18 12:50:00,64.81,64.86,64.8,64.84,21711.0,55.3946,55.4374,55.3861,55.4203,21711.0
2020-08-18 12:55:00,64.84,64.87,64.82,64.87,13974.0,55.4203,55.4459,55.4032,55.4459,13974.0
2020-08-18 13:00:00,64.87,64.87,64.81,64.87,14982.0,55.4459,55.4459,55.3946,55.4459,14982.0
2020-08-18 13:05:00,64.87,64.88,64.85,64.88,12016.0,55.4459,55.4545,55.4288,55.4545,12016.0
2020-08-18 13:10:00,64.87,64.88,64.74,64.77,25519.0,55.4459,55.4545,55.3348,55.3605,25519.0
2020-08-18 13:15:00,64.77,64.82,64.76,64.81,10007.0,55.3605,55.4032,55.3519,55.3946,10007.0
2020-08-18 13:20:00,64.81,64.82,64.77,64.82,14484.0,55.3946,55.4032,55.3605,55.4032,14484.0
2020-08-18 13:25:00,64.83,64.85,64.81,64.84,8596.0,55.4117,55.4288,55.3946,55.4203,8596.0
2020-08-18 13:30:00,64.84,64.92,64.84,64.91,23927.0,55.4203,55.4887,55.4203,55.4801,23927.0
2020-08-18 13:35:00,64.91,64.92,64.81,64.87,14443.0,55.4801,55.4887,55.3946,55.4459,14443.0
2020-08-18 13:40:00,64.86,64.93,64.85,64.92,15789.0,55.4374,55.4972,55.4288,55.4887,15789.0
2020-08-18 13:45:00,64.93,65.06,64.93,65.03,79607.0,55.4972,55.6083,55.4972,55.5827,79607.0
2020-08-18 13:50:00,65.03,65.04,64.97,64.98,25798.0,55.5827,55.5912,55.5314,55.54,25798.0
2020-08-18 13:55:00,64.97,65.0,64.94,64.98,13777.0,55.5314,55.557,55.5058,55.54,13777.0
2020-08-18 14:00:00,64.98,64.99,64.91,64.95,11647.0,55.54,55.5485,55.4801,55.5143,11647.0
2020-08-18 14:05:00,64.95,64.98,64.93,64.98,11489.0,55.5143,55.54,55.4972,55.54,11489.0
2020-08-18 14:10:00,64.98,65.0,64.9,64.91,14026.0,55.54,55.557,55.4716,55.4801,14026.0
2020-08-18 14:15:00,64.9,64.93,64.89,64.91,12154.0,55.4716,55.4972,55.463,55.4801,12154.0
2020-08-18 14:20:00,64.92,64.95,64.86,64.88,9111.0,55.4887,55.5143,55.4374,55.4545,9111.0
2020-08-18 14:25:00,64.87,64.93,64.87,64.92,10047.0,55.4459,55.4972,55.4459,55.4887,10047.0
2020-08-18 14:30:00,64.92,64.95,64.88,64.89,10455.0,55.4887,55.5143,55.4545,55.463,10455.0
2020-08-18 14:35:00,64.89,64.9,64.83,64.84,12046.0,55.463,55.4716,55.4117,55.4203,12046.0
2020-08-18 14:40:00,64.83,64.85,64.83,64.84,9691.0,55.4117,55.4288,55.4117,55.4203,9691.0
2020-08-18 14:45:00,64.83,64.84,64.76,64.76,14813.0,55.4117,55.4203,55.3519,55.3519,14813.0
2020-08-18 14:50:00,64.76,64.81,64.76,64.77,9578.0,55.3519,55.3946,55.3519,55.3605,9578.0
2020-08-18 14:55:00,64.76,64.77,64.73,64.76,9409.0,55.3519,55.3605,55.3263,55.3519,9409.0
2020-08-18 15:00:00,64.76,64.81,64.75,64.8,14427.0,55.3519,55.3946,55.3434,55.3861,14427.0
2020-08-18 15:05:00,64.79,64.79,64.72,64.77,15778.0,55.3776,55.3776,55.3177,55.3605,15778.0
2020-08-18 15:10:00,64.77,64.86,64.77,64.85,13684.0,55.3605,55.4374,55.3605,55.4288,13684.0
2020-08-18 15:15:00,64.84,64.85,64.77,64.8,12276.0,55.4203,55.4288,55.3605,55.3861,12276.0
2020-08-18 15:20:00,64.8,64.82,64.73,64.73,17990.0,55.3861,55.4032,55.3263,55.3263,17990.0
2020-08-18 15:25:00,64.73,64.73,64.68,64.72,13676.0,55.3263,55.3263,55.2835,55.3177,13676.0
2020-08-18 15:30:00,64.72,64.73,64.67,64.69,25372.0,55.3177,55.3263,55.275,55.2921,25372.0
2020-08-18 15:35:00,64.69,64.69,64.62,64.65,23577.0,55.2921,55.2921,55.2323,55.2579,23577.0
2020-08-18 15:40:00,64.65,64.68,64.6,64.63,23437.0,55.2579,55.2835,55.2152,55.2408,23437.0
2020-08-18 15:45:00,64.62,64.66,64.61,64.66,28315.0,55.2323,55.2664,55.2237,55.2664,28315.0
2020-08-18 15:50:00,64.66,64.69,64.58,64.59,61519.0,55.2664,55.2921,55.1981,55.2066,61519.0
2020-08-18 15:55:00,64.59,64.66,64.55,64.63,94092.0,55.2066,55.2664,55.1724,55.2408,94092.0
2020-08-19 09:30:00,64.85,64.91,64.71,64.84,54380.0,55.4288,55.4801,55.3092,55.4203,54380.0
2020-08-19 09:35:00,64.81,64.85,64.58,64.7,21953.0,55.3946,55.4288,55.1981,55.3006,21953.0
2020-08-19 09:40:00,64.7,64.74,64.56,64.58,10005.0,55.3006,55.3348,55.181,55.1981,10005.0
2020-08-19 09:45:00,64.61,64.94,64.6,64.81,12329.0,55.2237,55.5058,55.2152,55.3946,12329.0
2020-08-19 09:50:00,64.81,64.81,64.58,64.62,16108.0,55.3946,55.3946,55.1981,55.2323,16108.0
2020-08-19 09:55:00,64.63,64.74,64.58,64.72,9086.0,55.2408,55.3348,55.1981,55.3177,9086.0
2020-08-19 10:00:00,64.69,64.71,64.57,64.61,16830.0,55.2921,55.3092,55.1895,55.2237,16830.0
2020-08-19 10:05:00,64.61,64.63,64.48,64.62,16364.0,55.2237,55.2408,55.1126,55.2323,16364.0
2020-08-19 10:10:00,64.64,64.77,64.64,64.77,15843.0,55.2493,55.3605,55.2493,55.3605,15843.0
2020-08-19 10:15:00,64.78,64.88,64.78,64.84,20137.0,55.369,55.4545,55.369,55.4203,20137.0
2020-08-19 10:20:00,64.85,64.9,64.82,64.87,16463.0,55.4288,55.4716,55.4032,55.4459,16463.0
2020-08-19 10:25:00,64.86,64.87,64.63,64.71,17844.0,55.4374,55.4459,55.2408,55.3092,17844.0
2020-08-19 10:30:00,64.72,64.82,64.72,64.82,13832.0,55.3177,55.4032,55.3177,55.4032,13832.0
2020-08-19 10:35:00,64.81,64.87,64.78,64.79,12911.0,55.3946,55.4459,55.369,55.3776,12911.0
2020-08-19 10:40:00,64.79,64.87,64.77,64.84,8104.0,55.3776,55.4459,55.3605,55.4203,8104.0
2020-08-19 10:45:00,64.84,64.91,64.82,64.84,16730.0,55.4203,55.4801,55.4032,55.4203,16730.0
2020-08-19 10:50:00,64.84,64.95,64.83,64.9,30223.0,55.4203,55.5143,55.4117,55.4716,30223.0
2020-08-19 10:55:00,64.9,64.91,64.84,64.91,15286.0,55.4716,55.4801,55.4203,55.4801,15286.0
2020-08-19 11:00:00,64.9,64.92,64.81,64.89,14909.0,55.4716,55.4887,55.3946,55.463,14909.0
2020-08-19 11:05:00,64.9,64.98,64.9,64.92,10378.0,55.4716,55.54,55.4716,55.4887,10378.0
2020-08-19 11:10:00,64.9,64.94,64.89,64.89,4511.0,55.4716,55.5058,55.463,55.463,4511.0
2020-08-19 11:15:00,64.89,64.95,64.87,64.92,11431.0,55.463,55.5143,55.4459,55.4887,11431.0
2020-08-19 11:20:00,64.93,64.93,64.78,64.8,5704.0,55.4972,55.4972,55.369,55.3861,5704.0
2020-08-19 11:25:00,64.8,64.82,64.75,64.76,5483.0,55.3861,55.4032,55.3434,55.3519,5483.0
2020-08-19 11:30:00,64.77,64.8,64.75,64.78,7227.0,55.3605,55.3861,55.3434,55.369,7227.0
2020-08-19 11:35:00,64.78,64.85,64.78,64.83,5594.0,55.369,55.4288,55.369,55.4117,5594.0
2020-08-19 11:40:00,64.84,64.85,64.82,64.83,5799.0,55.4203,55.4288,55.4032,55.4117,5799.0
2020-08-19 11:45:00,64.83,64.84,64.8,64.82,4278.0,55.4117,55.4203,55.3861,55.4032,4278.0
2020-08-19 11:50:00,64.83,64.84,64.79,64.79,4831.0,55.4117,55.4203,55.3776,55.3776,4831.0
2020-08-19 11:55:00,64.8,64.82,64.77,64.81,9751.0,55.3861,55.4032,55.3605,55.3946,9751.0
2020-08-19 12:00:00,64.8,64.83,64.78,64.82,6405.0,55.3861,55.4117,55.369,55.4032,6405.0
2020-08-19 12:05:00,64.82,64.83,64.79,64.81,7721.0,55.4032,55.4117,55.3776,55.3946,7721.0
2020-08-19 12:10:00,64.81,64.88,64.79,64.87,9139.0,55.3946,55.4545,55.3776,55.4459,9139.0
2020-08-19 12:15:00,64.88,64.89,64.84,64.87,8140.0,55.4545,55.463,55.4203,55.4459,8140.0
2020-08-19 12:20:00,64.87,64.91,64.86,64.87,5956.0,55.4459,55.4801,55.4374,55.4459,5956.0
2020-08-19 12:25:00,64.87,64.94,64.86,64.94,7633.0,55.4459,55.5058,55.4374,55.5058,7633.0
2020-08-19 12:30:00,64.93,64.95,64.89,64.92,7173.0,55.4972,55.5143,55.463,55.4887,7173.0
2020-08-19 12:35:00,64.91,64.93,64.87,64.87,4732.0,55.4801,55.4972,55.4459,55.4459,4732.0
2020-08-19 12:40:00,64.86,64.93,64.82,64.87,41761.0,55.4374,55.4972,55.4032,55.4459,41761.0
2020-08-19 12:45:00,64.88,64.91,64.88,64.91,1500.0,55.4545,55.4801,55.4545,55.4801,1500.0
2020-08-19 12:50:00,64.91,64.93,64.88,64.88,5416.0,55.4801,55.4972,55.4545,55.4545,5416.0
2020-08-19 12:55:00,64.88,64.89,64.84,64.84,2177.0,55.4545,55.463,55.4203,55.4203,2177.0
2020-08-19 13:00:00,64.84,64.84,64.79,64.79,4477.0,55.4203,55.4203,55.3776,55.3776,4477.0
2020-08-19 13:05:00,64.8,64.81,64.78,64.79,4767.0,55.3861,55.3946,55.369,55.3776,4767.0
2020-08-19 13:10:00,64.8,64.84,64.8,64.82,6046.0,55.3861,55.4203,55.3861,55.4032,6046.0
2020-08-19 13:15:00,64.82,64.82,64.78,64.79,10712.0,55.4032,55.4032,55.369,55.3776,10712.0
2020-08-19 13:20:00,64.78,64.8,64.75,64.77,7440.0,55.369,55.3861,55.3434,55.3605,7440.0
2020-08-19 13:25:00,64.77,64.8,64.75,64.8,8815.0,55.3605,55.3861,55.3434,55.3861,8815.0
2020-08-19 13:30:00,64.82,64.85,64.79,64.84,7993.0,55.4032,55.4288,55.3776,55.4203,7993.0
2020-08-19 13:35:00,64.84,64.85,64.77,64.8,8166.0,55.4203,55.4288,55.3605,55.3861,8166.0
2020-08-19 13:40:00,64.8,64.8,64.73,64.74,15115.0,55.3861,55.3861,55.3263,55.3348,15115.0
2020-08-19 13:45:00,64.75,64.78,64.73,64.76,8723.0,55.3434,55.369,55.3263,55.3519,8723.0
2020-08-19 13:50:00,64.77,64.8,64.75,64.8,3627.0,55.3605,55.3861,55.3434,55.3861,3627.0
2020-08-19 13:55:00,64.81,64.82,64.77,64.78,9054.0,55.3946,55.4032,55.3605,55.369,9054.0
2020-08-19 14:00:00,64.76,64.78,64.71,64.72,10921.0,55.3519,55.369,55.3092,55.3177,10921.0
2020-08-19 14:05:00,64.7,64.7,64.62,64.64,7168.0,55.3006,55.3006,55.2323,55.2493,7168.0
2020-08-19 14:10:00,64.64,64.67,64.58,64.58,6914.0,55.2493,55.275,55.1981,55.1981,6914.0
2020-08-19 14:15:00,64.59,64.65,64.58,64.61,6786.0,55.2066,55.2579,55.1981,55.2237,6786.0
2020-08-19 14:20:00,64.62,64.71,64.62,64.67,17631.0,55.2323,55.3092,55.2323,55.275,17631.0
2020-08-19 14:25:00,64.67,64.69,64.63,64.64,10772.0,55.275,55.2921,55.2408,55.2493,10772.0
2020-08-19 14:30:00,64.65,64.68,64.6,64.68,8786.0,55.2579,55.2835,55.2152,55.2835,8786.0
2020-08-19 14:35:00,64.68,64.68,64.63,64.66,6390.0,55.2835,55.2835,55.2408,55.2664,6390.0
2020-08-19 14:40:00,64.65,64.66,64.56,64.57,6734.0,55.2579,55.2664,55.181,55.1895,6734.0
2020-08-19 14:45:00,64.57,64.62,64.57,64.61,9965.0,55.1895,55.2323,55.1895,55.2237,9965.0
2020-08-19 14:50:00,64.62,64.65,64.59,64.62,10196.0,55.2323,55.2579,55.2066,55.2323,10196.0
2020-08-19 14:55:00,64.63,64.68,64.62,64.66,9051.0,55.2408,55.2835,55.2323,55.2664,9051.0
2020-08-19 15:00:00,64.66,64.69,64.63,64.68,10075.0,55.2664,55.2921,55.2408,55.2835,10075.0
2020-08-19 15:05:00,64.68,64.74,64.68,64.73,8516.0,55.2835,55.3348,55.2835,55.3263,8516.0
2020-08-19 15:10:00,64.74,64.74,64.69,64.7,6842.0,55.3348,55.3348,55.2921,55.3006,6842.0
2020-08-19 15:15:00,64.7,64.7,64.62,64.62,9114.0,55.3006,55.3006,55.2323,55.2323,9114.0
2020-08-19 15:20:00,64.63,64.64,64.6,64.6,9292.0,55.2408,55.2493,55.2152,55.2152,9292.0
2020-08-19 15:25:00,64.61,64.63,64.56,64.59,11709.0,55.2237,55.2408,55.181,55.2066,11709.0
2020-08-19 15:30:00,64.59,64.67,64.59,64.63,12527.0,55.2066,55.275,55.2066,55.2408,12527.0
2020-08-19 15:35:00,64.63,64.67,64.61,64.64,11652.0,55.2408,55.275,55.2237,55.2493,11652.0
2020-08-19 15:40:00,64.63,64.63,64.56,64.62,20820.0,55.2408,55.2408,55.181,55.2323,20820.0
2020-08-19 15:45:00,64.62,64.62,64.49,64.51,32195.0,55.2323,55.2323,55.1211,55.1382,32195.0
2020-08-19 15:50:00,64.5,64.51,64.42,64.49,40883.0,55.1297,55.1382,55.0613,55.1211,40883.0
2020-08-19 15:55:00,64.48,64.53,64.45,64.46,101055.0,55.1126,55.1553,55.0869,55.0955,101055.0
2020-08-20 09:30:00,64.21,64.45,64.11,64.43,28586.0,54.8818,55.0869,54.7963,55.0699,28586.0
2020-08-20 09:35:00,64.45,64.48,64.37,64.38,6429.0,55.0869,55.1126,55.0186,55.0271,6429.0
2020-08-20 09:40:00,64.36,64.36,64.09,64.12,8906.0,55.01,55.01,54.7792,54.8049,8906.0
2020-08-20 09:45:00,64.09,64.21,64.07,64.2,9818.0,54.7792,54.8818,54.7622,54.8733,9818.0
2020-08-20 09:50:00,64.19,64.23,64.06,64.08,6914.0,54.8647,54.8989,54.7536,54.7707,6914.0
2020-08-20 09:55:00,64.06,64.16,64.03,64.16,8668.0,54.7536,54.8391,54.728,54.8391,8668.0
2020-08-20 10:00:00,64.22,64.22,63.97,63.98,17116.0,54.8904,54.8904,54.6767,54.6852,17116.0
2020-08-20 10:05:00,63.98,64.03,63.93,63.97,7140.0,54.6852,54.728,54.6425,54.6767,7140.0
2020-08-20 10:10:00,63.99,64.07,63.98,64.07,4355.0,54.6938,54.7622,54.6852,54.7622,4355.0
2020-08-20 10:15:00,64.05,64.18,64.03,64.17,5234.0,54.7451,54.8562,54.728,54.8476,5234.0
2020-08-20 10:20:00,64.17,64.18,64.1,64.13,7695.0,54.8476,54.8562,54.7878,54.8134,7695.0
2020-08-20 10:25:00,64.13,64.17,64.11,64.16,7284.0,54.8134,54.8476,54.7963,54.8391,7284.0
2020-08-20 10:30:00,64.18,64.26,64.17,64.2,9039.0,54.8562,54.9245,54.8476,54.8733,9039.0
2020-08-20 10:35:00,64.21,64.24,64.11,64.13,7769.0,54.8818,54.9075,54.7963,54.8134,7769.0
2020-08-20 10:40:00,64.12,64.13,64.02,64.08,4699.0,54.8049,54.8134,54.7194,54.7707,4699.0
2020-08-20 10:45:00,64.07,64.15,64.07,64.15,6705.0,54.7622,54.8305,54.7622,54.8305,6705.0
2020-08-20 10:50:00,64.15,64.26,64.14,64.19,12597.0,54.8305,54.9245,54.822,54.8647,12597.0
2020-08-20 10:55:00,64.18,64.18,64.07,64.09,7348.0,54.8562,54.8562,54.7622,54.7792,7348.0
2020-08-20 11:00:00,64.08,64.16,64.07,64.15,6389.0,54.7707,54.8391,54.7622,54.8305,6389.0
2020-08-20 11:05:00,64.17,64.19,64.11,64.12,7265.0,54.8476,54.8647,54.7963,54.8049,7265.0
2020-08-20 11:10:00,64.13,64.24,64.13,64.23,6887.0,54.8134,54.9075,54.8134,54.8989,6887.0
2020-08-20 11:15:00,64.22,64.26,64.21,64.24,9875.0,54.8904,54.9245,54.8818,54.9075,9875.0
2020-08-20 11:20:00,64.25,64.29,64.25,64.27,5294.0,54.916,54.9502,54.916,54.9331,5294.0
2020-08-20 11:25:00,64.28,64.35,64.28,64.31,6977.0,54.9416,55.0015,54.9416,54.9673,6977.0
2020-08-20 11:30:00,64.3,64.32,64.25,64.25,3726.0,54.9587,54.9758,54.916,54.916,3726.0
2020-08-20 11:35:00,64.25,64.32,64.25,64.3,8358.0,54.916,54.9758,54.916,54.9587,8358.0
2020-08-20 11:40:00,64.3,64.3,64.26,64.26,4789.0,54.9587,54.9587,54.9245,54.9245,4789.0
2020-08-20 11:45:00,64.27,64.29,64.26,64.26,2789.0,54.9331,54.9502,54.9245,54.9245,2789.0
2020-08-20 11:50:00,64.26,64.26,64.21,64.22,5042.0,54.9245,54.9245,54.8818,54.8904,5042.0
2020-08-20 11:55:00,64.22,64.26,64.2,64.21,4328.0,54.8904,54.9245,54.8733,54.8818,4328.0
2020-08-20 12:00:00,64.22,64.22,64.18,64.19,6452.0,54.8904,54.8904,54.8562,54.8647,6452.0
2020-08-20 12:05:00,64.17,64.21,64.17,64.2,3895.0,54.8476,54.8818,54.8476,54.8733,3895.0
2020-08-20 12:10:00,64.2,64.28,64.19,64.27,8047.0,54.8733,54.9416,54.8647,54.9331,8047.0
2020-08-20 12:15:00,64.28,64.29,64.25,64.26,6856.0,54.9416,54.9502,54.916,54.9245,6856.0
2020-08-20 12:20:00,64.27,64.38,64.26,64.37,6874.0,54.9331,55.0271,54.9245,55.0186,6874.0
2020-08-20 12:25:00,64.37,64.4,64.36,64.38,5881.0,55.0186,55.0442,55.01,55.0271,5881.0
2020-08-20 12:30:00,64.38,64.4,64.36,64.37,5638.0,55.0271,55.0442,55.01,55.0186,5638.0
2020-08-20 12:35:00,64.38,64.38,64.26,64.28,4681.0,55.0271,55.0271,54.9245,54.9416,4681.0
2020-08-20 12:40:00,64.29,64.3,64.25,64.27,3070.0,54.9502,54.9587,54.916,54.9331,3070.0
2020-08-20 12:45:00,64.25,64.26,64.21,64.26,10911.0,54.916,54.9245,54.8818,54.9245,10911.0
2020-08-20 12:50:00,64.26,64.26,64.17,64.17,8058.0,54.9245,54.9245,54.8476,54.8476,8058.0
2020-08-20 12:55:00,64.17,64.24,64.17,64.22,4798.0,54.8476,54.9075,54.8476,54.8904,4798.0
2020-08-20 13:00:00,64.21,64.21,64.19,64.2,3401.0,54.8818,54.8818,54.8647,54.8733,3401.0
2020-08-20 13:05:00,64.2,64.25,64.17,64.25,14064.0,54.8733,54.916,54.8476,54.916,14064.0
2020-08-20 13:10:00,64.25,64.26,64.22,64.24,6398.0,54.916,54.9245,54.8904,54.9075,6398.0
2020-08-20 13:15:00,64.24,64.24,64.2,64.23,5006.0,54.9075,54.9075,54.8733,54.8989,5006.0
2020-08-20 13:20:00,64.23,64.27,64.23,64.23,5700.0,54.8989,54.9331,54.8989,54.8989,5700.0
2020-08-20 13:25:00,64.23,64.23,64.2,64.2,4351.0,54.8989,54.8989,54.8733,54.8733,4351.0
2020-08-20 13:30:00,64.21,64.25,64.21,64.23,5498.0,54.8818,54.916,54.8818,54.8989,5498.0
2020-08-20 13:35:00,64.25,64.26,64.21,64.21,5992.0,54.916,54.9245,54.8818,54.8818,5992.0
2020-08-20 13:40:00,64.2,64.25,64.19,64.24,3272.0,54.8733,54.916,54.8647,54.9075,3272.0
2020-08-20 13:45:00,64.25,64.26,64.23,64.26,9051.0,54.916,54.9245,54.8989,54.9245,9051.0
2020-08-20 13:50:00,64.26,64.26,64.16,64.18,7952.0,54.9245,54.9245,54.8391,54.8562,7952.0
2020-08-20 13:55:00,64.17,64.17,64.13,64.16,11503.0,54.8476,54.8476,54.8134,54.8391,11503.0
2020-08-20 14:00:00,64.16,64.21,64.16,64.17,9626.0,54.8391,54.8818,54.8391,54.8476,9626.0
2020-08-20 14:05:00,64.18,64.21,64.17,64.19,22238.0,54.8562,54.8818,54.8476,54.8647,22238.0
2020-08-20 14:10:00,64.19,64.2,64.15,64.2,17682.0,54.8647,54.8733,54.8305,54.8733,17682.0
2020-08-20 14:15:00,64.2,64.22,64.18,64.19,10970.0,54.8733,54.8904,54.8562,54.8647,10970.0
2020-08-20 14:20:00,64.18,64.22,64.18,64.2,15058.0,54.8562,54.8904,54.8562,54.8733,15058.0
2020-08-20 14:25:00,64.19,64.2,64.18,64.19,7791.0,54.8647,54.8733,54.8562,54.8647,7791.0
2020-08-20 14:30:00,64.18,64.18,64.09,64.14,7723.0,54.8562,54.8562,54.7792,54.822,7723.0
2020-08-20 14:35:00,64.14,64.18,64.12,64.13,4118.0,54.822,54.8562,54.8049,54.8134,4118.0
2020-08-20 14:40:00,64.13,64.15,64.13,64.13,3677.0,54.8134,54.8305,54.8134,54.8134,3677.0
2020-08-20 14:45:00,64.14,64.16,64.13,64.15,3401.0,54.822,54.8391,54.8134,54.8305,3401.0
2020-08-20 14:50:00,64.14,64.15,64.12,64.14,4450.0,54.822,54.8305,54.8049,54.822,4450.0
2020-08-20 14:55:00,64.14,64.16,64.08,64.09,9191.0,54.822,54.8391,54.7707,54.7792,9191.0
2020-08-20 15:00:00,64.09,64.14,64.09,64.13,7156.0,54.7792,54.822,54.7792,54.8134,7156.0
2020-08-20 15:05:00,64.13,64.17,64.12,64.15,6550.0,54.8134,54.8476,54.8049,54.8305,6550.0
2020-08-20 15:10:00,64.14,64.16,64.11,64.11,7342.0,54.822,54.8391,54.7963,54.7963,7342.0
2020-08-20 15:15:00,64.11,64.12,64.07,64.08,9298.0,54.7963,54.8049,54.7622,54.7707,9298.0
2020-08-20 15:20:00,64.08,64.1,64.04,64.05,8230.0,54.7707,54.7878,54.7365,54.7451,8230.0
2020-08-20 15:25:00,64.03,64.06,64.02,64.05,8655.0,54.728,54.7536,54.7194,54.7451,8655.0
2020-08-20 15:30:00,64.04,64.11,64.04,64.08,14554.0,54.7365,54.7963,54.7365,54.7707,14554.0
2020-08-20 15:35:00,64.08,64.08,64.02,64.05,11434.0,54.7707,54.7707,54.7194,54.7451,11434.0
2020-08-20 15:40:00,64.05,64.14,64.04,64.12,27052.0,54.7451,54.822,54.7365,54.8049,27052.0
2020-08-20 15:45:00,64.12,64.17,64.11,64.14,18361.0,54.8049,54.8476,54.7963,54.822,18361.0
2020-08-20 15:50:00,64.13,64.14,64.05,64.11,37818.0,54.8134,54.822,54.7451,54.7963,37818.0
2020-08-20 15:55:00,64.12,64.23,64.11,64.22,92640.0,54.8049,54.8989,54.7963,54.8904,92640.0
2020-08-21 09:30:00,64.26,64.26,63.8,63.97,121098.0,54.9245,54.9245,54.5314,54.6767,121098.0
2020-08-21 09:35:00,64.02,64.09,63.97,64.01,6088.0,54.7194,54.7792,54.6767,54.7109,6088.0
2020-08-21 09:40:00,64.01,64.01,63.89,63.96,8588.0,54.7109,54.7109,54.6083,54.6681,8588.0
2020-08-21 09:45:00,63.98,64.09,63.93,64.05,31941.0,54.6852,54.7792,54.6425,54.7451,31941.0
2020-08-21 09:50:00,64.05,64.13,64.04,64.08,10562.0,54.7451,54.8134,54.7365,54.7707,10562.0
2020-08-21 09:55:00,64.05,64.05,63.95,63.98,9714.0,54.7451,54.7451,54.6596,54.6852,9714.0
2020-08-21 10:00:00,63.97,63.97,63.84,63.85,14949.0,54.6767,54.6767,54.5656,54.5741,14949.0
2020-08-21 10:05:00,63.84,63.85,63.7,63.72,20446.0,54.5656,54.5741,54.4459,54.463,20446.0
2020-08-21 10:10:00,63.72,63.81,63.69,63.78,8421.0,54.463,54.5399,54.4374,54.5143,8421.0
2020-08-21 10:15:00,63.77,63.77,63.64,63.65,10291.0,54.5057,54.5057,54.3946,54.4032,10291.0
2020-08-21 10:20:00,63.62,63.74,63.59,63.74,7193.0,54.3775,54.4801,54.3519,54.4801,7193.0
2020-08-21 10:25:00,63.74,63.75,63.7,63.71,4048.0,54.4801,54.4886,54.4459,54.4545,4048.0
2020-08-21 10:30:00,63.74,63.76,63.64,63.64,7156.0,54.4801,54.4972,54.3946,54.3946,7156.0
2020-08-21 10:35:00,63.64,63.68,63.63,63.65,4922.0,54.3946,54.4288,54.3861,54.4032,4922.0
2020-08-21 10:40:00,63.68,63.69,63.61,63.61,3521.0,54.4288,54.4374,54.369,54.369,3521.0
2020-08-21 10:45:00,63.62,63.65,63.57,63.62,7662.0,54.3775,54.4032,54.3348,54.3775,7662.0
2020-08-21 10:50:00,63.63,63.63,63.37,63.5,76180.0,54.3861,54.3861,54.1638,54.275,76180.0
2020-08-21 10:55:00,63.48,63.49,63.44,63.49,8419.0,54.2579,54.2664,54.2237,54.2664,8419.0
2020-08-21 11:00:00,63.47,63.57,63.46,63.56,8374.0,54.2493,54.3348,54.2408,54.3262,8374.0
2020-08-21 11:05:00,63.57,63.63,63.56,63.59,9543.0,54.3348,54.3861,54.3262,54.3519,9543.0
2020-08-21 11:10:00,63.58,63.64,63.58,63.61,7580.0,54.3433,54.3946,54.3433,54.369,7580.0
2020-08-21 11:15:00,63.61,63.64,63.58,63.6,6202.0,54.369,54.3946,54.3433,54.3604,6202.0
2020-08-21 11:20:00,63.6,63.64,63.56,63.57,10320.0,54.3604,54.3946,54.3262,54.3348,10320.0
2020-08-21 11:25:00,63.57,63.6,63.55,63.59,7624.0,54.3348,54.3604,54.3177,54.3519,7624.0
2020-08-21 11:30:00,63.59,63.65,63.58,63.63,12034.0,54.3519,54.4032,54.3433,54.3861,12034.0
2020-08-21 11:35:00,63.65,63.65,63.61,63.63,13814.0,54.4032,54.4032,54.369,54.3861,13814.0
2020-08-21 11:40:00,63.63,63.64,63.61,63.64,16893.0,54.3861,54.3946,54.369,54.3946,16893.0
2020-08-21 11:45:00,63.63,63.75,63.62,63.67,26448.0,54.3861,54.4886,54.3775,54.4203,26448.0
2020-08-21 11:50:00,63.67,63.84,63.66,63.81,7060.0,54.4203,54.5656,54.4117,54.5399,7060.0
2020-08-21 11:55:00,63.8,63.81,63.74,63.76,9156.0,54.5314,54.5399,54.4801,54.4972,9156.0
2020-08-21 12:00:00,63.76,63.76,63.7,63.71,7675.0,54.4972,54.4972,54.4459,54.4545,7675.0
2020-08-21 12:05:00,63.7,63.75,63.7,63.74,5024.0,54.4459,54.4886,54.4459,54.4801,5024.0
2020-08-21 12:10:00,63.75,63.77,63.74,63.77,6381.0,54.4886,54.5057,54.4801,54.5057,6381.0
2020-08-21 12:15:00,63.77,63.81,63.76,63.77,7566.0,54.5057,54.5399,54.4972,54.5057,7566.0
2020-08-21 12:20:00,63.77,63.77,63.7,63.7,5750.0,54.5057,54.5057,54.4459,54.4459,5750.0
2020-08-21 12:25:00,63.69,63.72,63.68,63.69,5590.0,54.4374,54.463,54.4288,54.4374,5590.0
2020-08-21 12:30:00,63.7,63.74,63.7,63.72,6718.0,54.4459,54.4801,54.4459,54.463,6718.0
2020-08-21 12:35:00,63.72,63.78,63.71,63.78,5608.0,54.463,54.5143,54.4545,54.5143,5608.0
2020-08-21 12:40:00,63.77,63.78,63.74,63.76,4959.0,54.5057,54.5143,54.4801,54.4972,4959.0
2020-08-21 12:45:00,63.78,63.78,63.76,63.78,6131.0,54.5143,54.5143,54.4972,54.5143,6131.0
2020-08-21 12:50:00,63.76,63.78,63.73,63.74,7397.0,54.4972,54.5143,54.4715,54.4801,7397.0
2020-08-21 12:55:00,63.73,63.76,63.72,63.74,6475.0,54.4715,54.4972,54.463,54.4801,6475.0
2020-08-21 13:00:00,63.75,63.81,63.75,63.8,5117.0,54.4886,54.5399,54.4886,54.5314,5117.0
2020-08-21 13:05:00,63.8,63.85,63.79,63.85,6413.0,54.5314,54.5741,54.5228,54.5741,6413.0
2020-08-21 13:10:00,63.85,63.85,63.74,63.74,12172.0,54.5741,54.5741,54.4801,54.4801,12172.0
2020-08-21 13:15:00,63.75,63.79,63.74,63.75,11475.0,54.4886,54.5228,54.4801,54.4886,11475.0
2020-08-21 13:20:00,63.75,63.75,63.69,63.71,12516.0,54.4886,54.4886,54.4374,54.4545,12516.0
2020-08-21 13:25:00,63.72,63.83,63.7,63.83,11776.0,54.463,54.557,54.4459,54.557,11776.0
2020-08-21 13:30:00,63.83,63.87,63.83,63.84,6495.0,54.557,54.5912,54.557,54.5656,6495.0
2020-08-21 13:35:00,63.85,63.88,63.81,63.87,11989.0,54.5741,54.5998,54.5399,54.5912,11989.0
2020-08-21 13:40:00,63.87,63.91,63.85,63.9,8755.0,54.5912,54.6254,54.5741,54.6168,8755.0
2020-08-21 13:45:00,63.9,63.9,63.87,63.87,5724.0,54.6168,54.6168,54.5912,54.5912,5724.0
2020-08-21 13:50:00,63.87,63.92,63.84,63.91,6468.0,54.5912,54.6339,54.5656,54.6254,6468.0
2020-08-21 13:55:00,63.91,63.93,63.9,63.92,4775.0,54.6254,54.6425,54.6168,54.6339,4775.0
2020-08-21 14:00:00,63.92,63.94,63.9,63.91,4532.0,54.6339,54.651,54.6168,54.6254,4532.0
2020-08-21 14:05:00,63.91,63.96,63.9,63.95,5796.0,54.6254,54.6681,54.6168,54.6596,5796.0
2020-08-21 14:10:00,63.96,63.96,63.93,63.94,5084.0,54.6681,54.6681,54.6425,54.651,5084.0
2020-08-21 14:15:00,63.94,63.94,63.9,63.92,6464.0,54.651,54.651,54.6168,54.6339,6464.0
2020-08-21 14:20:00,63.92,63.93,63.91,63.92,4519.0,54.6339,54.6425,54.6254,54.6339,4519.0
2020-08-21 14:25:00,63.92,63.94,63.9,63.93,5017.0,54.6339,54.651,54.6168,54.6425,5017.0
2020-08-21 14:30:00,63.94,63.98,63.94,63.98,5368.0,54.651,54.6852,54.651,54.6852,5368.0
2020-08-21 14:35:00,63.98,63.98,63.94,63.97,7228.0,54.6852,54.6852,54.651,54.6767,7228.0
2020-08-21 14:40:00,63.97,64.07,63.96,64.05,5455.0,54.6767,54.7622,54.6681,54.7451,5455.0
2020-08-21 14:45:00,64.06,64.07,63.97,64.0,7515.0,54.7536,54.7622,54.6767,54.7023,7515.0
2020-08-21 14:50:00,64.0,64.03,63.99,64.02,5773.0,54.7023,54.728,54.6938,54.7194,5773.0
2020-08-21 14:55:00,64.02,64.05,64.02,64.04,11137.0,54.7194,54.7451,54.7194,54.7365,11137.0
2020-08-21 15:00:00,64.03,64.09,64.03,64.07,7864.0,54.728,54.7792,54.728,54.7622,7864.0
2020-08-21 15:05:00,64.09,64.11,64.08,64.11,7604.0,54.7792,54.7963,54.7707,54.7963,7604.0
2020-08-21 15:10:00,64.11,64.13,64.07,64.11,7582.0,54.7963,54.8134,54.7622,54.7963,7582.0
2020-08-21 15:15:00,64.12,64.14,64.08,64.09,4666.0,54.8049,54.822,54.7707,54.7792,4666.0
2020-08-21 15:20:00,64.09,64.1,64.06,64.1,13661.0,54.7792,54.7878,54.7536,54.7878,13661.0
2020-08-21 15:25:00,64.09,64.14,64.06,64.06,25873.0,54.7792,54.822,54.7536,54.7536,25873.0
2020-08-21 15:30:00,64.06,64.15,64.06,64.13,13152.0,54.7536,54.8305,54.7536,54.8134,13152.0
2020-08-21 15:35:00,64.13,64.13,64.08,64.13,16159.0,54.8134,54.8134,54.7707,54.8134,16159.0
2020-08-21 15:40:00,64.13,64.17,64.09,64.12,24233.0,54.8134,54.8476,54.7792,54.8049,24233.0
2020-08-21 15:45:00,64.1,64.12,64.01,64.02,24778.0,54.7878,54.8049,54.7109,54.7194,24778.0
2020-08-21 15:50:00,64.02,64.06,63.97,64.02,40030.0,54.7194,54.7536,54.6767,54.7194,40030.0
2020-08-21 15:55:00,64.02,64.06,64.0,64.02,69423.0,54.7194,54.7536,54.7023,54.7194,69423.0
2020-08-24 09:30:00,64.02,64.02,63.69,63.88,64386.0,54.7194,54.7194,54.4374,54.5998,64386.0
2020-08-24 09:35:00,63.9,63.94,63.74,63.78,12354.0,54.6168,54.651,54.4801,54.5143,12354.0
2020-08-24 09:40:00,63.78,63.87,63.73,63.77,11298.0,54.5143,54.5912,54.4715,54.5057,11298.0
2020-08-24 09:45:00,63.74,63.79,63.64,63.7,14643.0,54.4801,54.5228,54.3946,54.4459,14643.0
2020-08-24 09:50:00,63.74,63.88,63.62,63.87,10337.0,54.4801,54.5998,54.3775,54.5912,10337.0
2020-08-24 09:55:00,63.88,63.88,63.73,63.76,8183.0,54.5998,54.5998,54.4715,54.4972,8183.0
2020-08-24 10:00:00,63.74,63.84,63.72,63.8,16752.0,54.4801,54.5656,54.463,54.5314,16752.0
2020-08-24 10:05:00,63.8,63.8,63.66,63.7,15240.0,54.5314,54.5314,54.4117,54.4459,15240.0
2020-08-24 10:10:00,63.69,63.69,63.56,63.6,9750.0,54.4374,54.4374,54.3262,54.3604,9750.0
2020-08-24 10:15:00,63.6,63.66,63.57,63.65,12131.0,54.3604,54.4117,54.3348,54.4032,12131.0
2020-08-24 10:20:00,63.63,63.64,63.52,63.59,12025.0,54.3861,54.3946,54.2921,54.3519,12025.0
2020-08-24 10:25:00,63.59,63.75,63.59,63.68,7683.0,54.3519,54.4886,54.3519,54.4288,7683.0
2020-08-24 10:30:00,63.69,63.75,63.69,63.72,10112.0,54.4374,54.4886,54.4374,54.463,10112.0
2020-08-24 10:35:00,63.73,63.79,63.72,63.73,7204.0,54.4715,54.5228,54.463,54.4715,7204.0
2020-08-24 10:40:00,63.73,63.77,63.73,63.77,11191.0,54.4715,54.5057,54.4715,54.5057,11191.0
2020-08-24 10:45:00,63.77,63.95,63.77,63.93,9385.0,54.5057,54.6596,54.5057,54.6425,9385.0
2020-08-24 10:50:00,63.94,64.05,63.93,64.05,9994.0,54.651,54.7451,54.6425,54.7451,9994.0
2020-08-24 10:55:00,64.04,64.06,64.0,64.06,5758.0,54.7365,54.7536,54.7023,54.7536,5758.0
2020-08-24 11:00:00,64.06,64.11,64.03,64.08,8594.0,54.7536,54.7963,54.728,54.7707,8594.0
2020-08-24 11:05:00,64.07,64.14,64.06,64.13,9256.0,54.7622,54.822,54.7536,54.8134,9256.0
2020-08-24 11:10:00,64.12,64.13,64.06,64.1,7228.0,54.8049,54.8134,54.7536,54.7878,7228.0
2020-08-24 11:15:00,64.1,64.11,64.08,64.09,7638.0,54.7878,54.7963,54.7707,54.7792,7638.0
2020-08-24 11:20:00,64.1,64.11,64.08,64.1,5742.0,54.7878,54.7963,54.7707,54.7878,5742.0
2020-08-24 11:25:00,64.09,64.1,64.04,64.05,9022.0,54.7792,54.7878,54.7365,54.7451,9022.0
2020-08-24 11:30:00,64.04,64.22,64.04,64.22,6026.0,54.7365,54.8904,54.7365,54.8904,6026.0
2020-08-24 11:35:00,64.23,64.23,64.09,64.12,7545.0,54.8989,54.8989,54.7792,54.8049,7545.0
2020-08-24 11:40:00,64.12,64.14,64.05,64.06,6749.0,54.8049,54.822,54.7451,54.7536,6749.0
2020-08-24 11:45:00,64.08,64.09,64.05,64.07,7255.0,54.7707,54.7792,54.7451,54.7622,7255.0
2020-08-24 11:50:00,64.06,64.06,64.0,64.0,9921.0,54.7536,54.7536,54.7023,54.7023,9921.0
2020-08-24 11:55:00,63.99,64.0,63.94,63.94,14007.0,54.6938,54.7023,54.651,54.651,14007.0
2020-08-24 12:00:00,63.95,64.04,63.95,63.99,6549.0,54.6596,54.7365,54.6596,54.6938,6549.0
2020-08-24 12:05:00,63.99,64.0,63.95,63.95,15971.0,54.6938,54.7023,54.6596,54.6596,15971.0
2020-08-24 12:10:00,63.94,63.94,63.88,63.88,8633.0,54.651,54.651,54.5998,54.5998,8633.0
2020-08-24 12:15:00,63.89,63.91,63.86,63.91,7463.0,54.6083,54.6254,54.5827,54.6254,7463.0
2020-08-24 12:20:00,63.92,63.94,63.9,63.93,5420.0,54.6339,54.651,54.6168,54.6425,5420.0
2020-08-24 12:25:00,63.91,63.97,63.89,63.97,9357.0,54.6254,54.6767,54.6083,54.6767,9357.0
2020-08-24 12:30:00,63.97,64.0,63.91,63.94,7148.0,54.6767,54.7023,54.6254,54.651,7148.0
2020-08-24 12:35:00,63.95,63.98,63.94,63.95,4478.0,54.6596,54.6852,54.651,54.6596,4478.0
2020-08-24 12:40:00,63.94,64.01,63.94,64.0,6347.0,54.651,54.7109,54.651,54.7023,6347.0
2020-08-24 12:45:00,64.0,64.04,63.96,63.97,21358.0,54.7023,54.7365,54.6681,54.6767,21358.0
2020-08-24 12:50:00,63.96,63.96,63.91,63.94,9270.0,54.6681,54.6681,54.6254,54.651,9270.0
2020-08-24 12:55:00,63.94,64.0,63.94,64.0,6445.0,54.651,54.7023,54.651,54.7023,6445.0
2020-08-24 13:00:00,64.0,64.04,64.0,64.03,6768.0,54.7023,54.7365,54.7023,54.728,6768.0
2020-08-24 13:05:00,64.03,64.05,64.0,64.03,10089.0,54.728,54.7451,54.7023,54.728,10089.0
2020-08-24 13:10:00,64.04,64.08,64.04,64.06,6790.0,54.7365,54.7707,54.7365,54.7536,6790.0
2020-08-24 13:15:00,64.06,64.08,64.06,64.08,5357.0,54.7536,54.7707,54.7536,54.7707,5357.0
2020-08-24 13:20:00,64.09,64.15,64.07,64.15,8612.0,54.7792,54.8305,54.7622,54.8305,8612.0
2020-08-24 13:25:00,64.16,64.19,64.15,64.18,7799.0,54.8391,54.8647,54.8305,54.8562,7799.0
2020-08-24 13:30:00,64.19,64.19,64.15,64.18,7849.0,54.8647,54.8647,54.8305,54.8562,7849.0
2020-08-24 13:35:00,64.19,64.23,64.17,64.19,8443.0,54.8647,54.8989,54.8476,54.8647,8443.0
2020-08-24 13:40:00,64.16,64.19,64.14,64.19,6691.0,54.8391,54.8647,54.822,54.8647,6691.0
2020-08-24 13:45:00,64.19,64.22,64.15,64.17,7348.0,54.8647,54.8904,54.8305,54.8476,7348.0
2020-08-24 13:50:00,64.16,64.16,64.06,64.06,10407.0,54.8391,54.8391,54.7536,54.7536,10407.0
2020-08-24 13:55:00,64.06,64.09,64.04,64.09,6643.0,54.7536,54.7792,54.7365,54.7792,6643.0
2020-08-24 14:00:00,64.09,64.1,64.06,64.08,11927.0,54.7792,54.7878,54.7536,54.7707,11927.0
2020-08-24 14:05:00,64.09,64.1,64.03,64.09,16920.0,54.7792,54.7878,54.728,54.7792,16920.0
2020-08-24 14:10:00,64.09,64.11,64.06,64.07,6877.0,54.7792,54.7963,54.7536,54.7622,6877.0
2020-08-24 14:15:00,64.08,64.09,64.06,64.07,10091.0,54.7707,54.7792,54.7536,54.7622,10091.0
2020-08-24 14:20:00,64.06,64.07,64.03,64.04,10950.0,54.7536,54.7622,54.728,54.7365,10950.0
2020-08-24 14:25:00,64.05,64.05,64.01,64.04,7797.0,54.7451,54.7451,54.7109,54.7365,7797.0
2020-08-24 14:30:00,64.04,64.06,64.02,64.04,8076.0,54.7365,54.7536,54.7194,54.7365,8076.0
2020-08-24 14:35:00,64.04,64.04,64.0,64.04,11836.0,54.7365,54.7365,54.7023,54.7365,11836.0
2020-08-24 14:40:00,64.05,64.07,64.04,64.06,5111.0,54.7451,54.7622,54.7365,54.7536,5111.0
2020-08-24 14:45:00,64.07,64.07,64.03,64.04,5607.0,54.7622,54.7622,54.728,54.7365,5607.0
2020-08-24 14:50:00,64.02,64.08,64.02,64.04,7610.0,54.7194,54.7707,54.7194,54.7365,7610.0
2020-08-24 14:55:00,64.05,64.08,64.03,64.07,9973.0,54.7451,54.7707,54.728,54.7622,9973.0
2020-08-24 15:00:00,64.07,64.07,64.02,64.02,7088.0,54.7622,54.7622,54.7194,54.7194,7088.0
2020-08-24 15:05:00,64.01,64.02,63.98,64.02,5694.0,54.7109,54.7194,54.6852,54.7194,5694.0
2020-08-24 15:10:00,64.0,64.05,64.0,64.03,10865.0,54.7023,54.7451,54.7023,54.728,10865.0
2020-08-24 15:15:00,64.04,64.04,64.0,64.0,9163.0,54.7365,54.7365,54.7023,54.7023,9163.0
2020-08-24 15:20:00,64.01,64.01,63.97,64.0,8693.0,54.7109,54.7109,54.6767,54.7023,8693.0
2020-08-24 15:25:00,64.0,64.02,63.97,64.01,7079.0,54.7023,54.7194,54.6767,54.7109,7079.0
2020-08-24 15:30:00,64.01,64.03,63.98,63.98,9684.0,54.7109,54.728,54.6852,54.6852,9684.0
2020-08-24 15:35:00,63.98,63.98,63.92,63.92,10634.0,54.6852,54.6852,54.6339,54.6339,10634.0
2020-08-24 15:40:00,63.93,63.93,63.88,63.92,23621.0,54.6425,54.6425,54.5998,54.6339,23621.0
2020-08-24 15:45:00,63.92,64.03,63.92,64.0,24708.0,54.6339,54.728,54.6339,54.7023,24708.0
2020-08-24 15:50:00,64.01,64.03,63.98,64.0,38688.0,54.7109,54.728,54.6852,54.7023,38688.0
2020-08-24 15:55:00,64.01,64.14,63.99,64.13,86141.0,54.7109,54.822,54.6938,54.8134,86141.0
2020-08-25 09:30:00,64.59,64.6,64.18,64.29,52128.0,55.2066,55.2152,54.8562,54.9502,52128.0
2020-08-25 09:35:00,64.27,64.45,64.23,64.44,15527.0,54.9331,55.0869,54.8989,55.0784,15527.0
2020-08-25 09:40:00,64.44,64.53,64.35,64.38,20774.0,55.0784,55.1553,55.0015,55.0271,20774.0
2020-08-25 09:45:00,64.39,64.52,64.37,64.39,13867.0,55.0357,55.1468,55.0186,55.0357,13867.0
2020-08-25 09:50:00,64.39,64.39,64.21,64.25,20317.0,55.0357,55.0357,54.8818,54.916,20317.0
2020-08-25 09:55:00,64.23,64.23,64.08,64.08,23996.0,54.8989,54.8989,54.7707,54.7707,23996.0
2020-08-25 10:00:00,64.06,64.24,64.01,64.13,21836.0,54.7536,54.9075,54.7109,54.8134,21836.0
2020-08-25 10:05:00,64.13,64.22,64.1,64.2,15020.0,54.8134,54.8904,54.7878,54.8733,15020.0
2020-08-25 10:10:00,64.18,64.25,64.17,64.21,12985.0,54.8562,54.916,54.8476,54.8818,12985.0
2020-08-25 10:15:00,64.15,64.21,64.12,64.2,9716.0,54.8305,54.8818,54.8049,54.8733,9716.0
2020-08-25 10:20:00,64.22,64.22,64.12,64.13,8391.0,54.8904,54.8904,54.8049,54.8134,8391.0
2020-08-25 10:25:00,64.1,64.12,63.94,63.97,38958.0,54.7878,54.8049,54.651,54.6767,38958.0
2020-08-25 10:30:00,63.96,64.02,63.88,63.97,18913.0,54.6681,54.7194,54.5998,54.6767,18913.0
2020-08-25 10:35:00,63.96,64.07,63.91,64.06,30478.0,54.6681,54.7622,54.6254,54.7536,30478.0
2020-08-25 10:40:00,64.06,64.1,64.04,64.04,7242.0,54.7536,54.7878,54.7365,54.7365,7242.0
2020-08-25 10:45:00,64.04,64.12,63.98,64.0,15988.0,54.7365,54.8049,54.6852,54.7023,15988.0
2020-08-25 10:50:00,63.99,64.04,63.98,64.03,7861.0,54.6938,54.7365,54.6852,54.728,7861.0
2020-08-25 10:55:00,64.04,64.1,64.03,64.08,10862.0,54.7365,54.7878,54.728,54.7707,10862.0
2020-08-25 11:00:00,64.08,64.08,63.99,64.02,10864.0,54.7707,54.7707,54.6938,54.7194,10864.0
2020-08-25 11:05:00,63.98,63.98,63.79,63.83,18547.0,54.6852,54.6852,54.5228,54.557,18547.0
2020-08-25 11:10:00,63.84,63.89,63.77,63.89,9513.0,54.5656,54.6083,54.5057,54.6083,9513.0
2020-08-25 11:15:00,63.89,63.92,63.89,63.91,6720.0,54.6083,54.6339,54.6083,54.6254,6720.0
2020-08-25 11:20:00,63.92,64.04,63.91,63.99,7916.0,54.6339,54.7365,54.6254,54.6938,7916.0
2020-08-25 11:25:00,64.03,64.06,63.98,64.0,14261.0,54.728,54.7536,54.6852,54.7023,14261.0
2020-08-25 11:30:00,64.02,64.08,64.01,64.08,26179.0,54.7194,54.7707,54.7109,54.7707,26179.0
2020-08-25 11:35:00,64.09,64.1,64.04,64.09,14195.0,54.7792,54.7878,54.7365,54.7792,14195.0
2020-08-25 11:40:00,64.09,64.14,64.07,64.08,11208.0,54.7792,54.822,54.7622,54.7707,11208.0
2020-08-25 11:45:00,64.07,64.1,64.05,64.08,4109.0,54.7622,54.7878,54.7451,54.7707,4109.0
2020-08-25 11:50:00,64.08,64.11,64.05,64.05,17110.0,54.7707,54.7963,54.7451,54.7451,17110.0
2020-08-25 11:55:00,64.06,64.09,64.04,64.06,6251.0,54.7536,54.7792,54.7365,54.7536,6251.0
2020-08-25 12:00:00,64.06,64.11,64.06,64.1,6204.0,54.7536,54.7963,54.7536,54.7878,6204.0
2020-08-25 12:05:00,64.1,64.12,64.05,64.12,6762.0,54.7878,54.8049,54.7451,54.8049,6762.0
2020-08-25 12:10:00,64.11,64.12,64.07,64.07,12695.0,54.7963,54.8049,54.7622,54.7622,12695.0
2020-08-25 12:15:00,64.05,64.1,64.04,64.1,8496.0,54.7451,54.7878,54.7365,54.7878,8496.0
2020-08-25 12:20:00,64.1,64.13,64.08,64.1,7202.0,54.7878,54.8134,54.7707,54.7878,7202.0
2020-08-25 12:25:00,64.11,64.11,64.02,64.03,5500.0,54.7963,54.7963,54.7194,54.728,5500.0
2020-08-25 12:30:00,64.03,64.06,64.01,64.04,16057.0,54.728,54.7536,54.7109,54.7365,16057.0
2020-08-25 12:35:00,64.05,64.08,64.02,64.07,5960.0,54.7451,54.7707,54.7194,54.7622,5960.0
2020-08-25 12:40:00,64.05,64.06,63.99,64.0,15842.0,54.7451,54.7536,54.6938,54.7023,15842.0
2020-08-25 12:45:00,64.01,64.02,63.97,63.98,8451.0,54.7109,54.7194,54.6767,54.6852,8451.0
2020-08-25 12:50:00,63.97,64.0,63.97,64.0,13401.0,54.6767,54.7023,54.6767,54.7023,13401.0
2020-08-25 12:55:00,64.0,64.03,63.99,64.02,5422.0,54.7023,54.728,54.6938,54.7194,5422.0
2020-08-25 13:00:00,64.01,64.02,63.97,63.99,5500.0,54.7109,54.7194,54.6767,54.6938,5500.0
2020-08-25 13:05:00,63.99,64.02,63.97,64.01,8527.0,54.6938,54.7194,54.6767,54.7109,8527.0
2020-08-25 13:10:00,64.02,64.04,64.0,64.03,6154.0,54.7194,54.7365,54.7023,54.728,6154.0
2020-08-25 13:15:00,64.03,64.06,64.03,64.05,6035.0,54.728,54.7536,54.728,54.7451,6035.0
2020-08-25 13:20:00,64.04,64.04,63.94,63.95,7135.0,54.7365,54.7365,54.651,54.6596,7135.0
2020-08-25 13:25:00,63.95,63.96,63.91,63.93,7836.0,54.6596,54.6681,54.6254,54.6425,7836.0
2020-08-25 13:30:00,63.94,63.97,63.9,63.9,6146.0,54.651,54.6767,54.6168,54.6168,6146.0
2020-08-25 13:35:00,63.9,63.9,63.85,63.89,6486.0,54.6168,54.6168,54.5741,54.6083,6486.0
2020-08-25 13:40:00,63.91,63.91,63.83,63.85,8139.0,54.6254,54.6254,54.557,54.5741,8139.0
2020-08-25 13:45:00,63.84,63.91,63.81,63.9,6108.0,54.5656,54.6254,54.5399,54.6168,6108.0
2020-08-25 13:50:00,63.9,63.95,63.9,63.94,6365.0,54.6168,54.6596,54.6168,54.651,6365.0
2020-08-25 13:55:00,63.96,63.96,63.9,63.91,5817.0,54.6681,54.6681,54.6168,54.6254,5817.0
2020-08-25 14:00:00,63.92,63.99,63.92,63.97,9942.0,54.6339,54.6938,54.6339,54.6767,9942.0
2020-08-25 14:05:00,63.98,64.01,63.97,63.98,6172.0,54.6852,54.7109,54.6767,54.6852,6172.0
2020-08-25 14:10:00,63.98,64.01,63.96,63.96,7877.0,54.6852,54.7109,54.6681,54.6681,7877.0
2020-08-25 14:15:00,63.97,63.99,63.92,63.95,9004.0,54.6767,54.6938,54.6339,54.6596,9004.0
2020-08-25 14:20:00,63.95,64.03,63.94,63.98,7644.0,54.6596,54.728,54.651,54.6852,7644.0
2020-08-25 14:25:00,63.98,63.99,63.93,63.95,9690.0,54.6852,54.6938,54.6425,54.6596,9690.0
2020-08-25 14:30:00,63.94,63.99,63.94,63.95,5970.0,54.651,54.6938,54.651,54.6596,5970.0
2020-08-25 14:35:00,63.96,63.96,63.92,63.93,8707.0,54.6681,54.6681,54.6339,54.6425,8707.0
2020-08-25 14:40:00,63.93,63.98,63.93,63.97,9945.0,54.6425,54.6852,54.6425,54.6767,9945.0
2020-08-25 14:45:00,63.97,63.99,63.92,63.94,4469.0,54.6767,54.6938,54.6339,54.651,4469.0
2020-08-25 14:50:00,63.94,64.0,63.93,63.99,14006.0,54.651,54.7023,54.6425,54.6938,14006.0
2020-08-25 14:55:00,64.0,64.01,63.96,63.98,5661.0,54.7023,54.7109,54.6681,54.6852,5661.0
2020-08-25 15:00:00,63.97,63.97,63.88,63.89,17601.0,54.6767,54.6767,54.5998,54.6083,17601.0
2020-08-25 15:05:00,63.9,63.95,63.9,63.95,14361.0,54.6168,54.6596,54.6168,54.6596,14361.0
2020-08-25 15:10:00,63.96,63.97,63.93,63.93,7935.0,54.6681,54.6767,54.6425,54.6425,7935.0
2020-08-25 15:15:00,63.93,63.94,63.9,63.93,7434.0,54.6425,54.651,54.6168,54.6425,7434.0
2020-08-25 15:20:00,63.93,63.94,63.9,63.92,12753.0,54.6425,54.651,54.6168,54.6339,12753.0
2020-08-25 15:25:00,63.93,63.96,63.92,63.93,17620.0,54.6425,54.6681,54.6339,54.6425,17620.0
2020-08-25 15:30:00,63.93,63.94,63.89,63.89,30589.0,54.6425,54.651,54.6083,54.6083,30589.0
2020-08-25 15:35:00,63.89,63.92,63.88,63.91,28641.0,54.6083,54.6339,54.5998,54.6254,28641.0
2020-08-25 15:40:00,63.91,63.92,63.89,63.91,28255.0,54.6254,54.6339,54.6083,54.6254,28255.0
2020-08-25 15:45:00,63.91,63.96,63.9,63.92,35069.0,54.6254,54.6681,54.6168,54.6339,35069.0
2020-08-25 15:50:00,63.92,63.94,63.91,63.93,63767.0,54.6339,54.651,54.6254,54.6425,63767.0
2020-08-25 15:55:00,63.94,63.95,63.88,63.9,166172.0,54.651,54.6596,54.5998,54.6168,166172.0
2020-08-26 09:30:00,63.67,64.09,63.67,64.01,55939.0,54.4203,54.7792,54.4203,54.7109,55939.0
2020-08-26 09:35:00,63.99,64.01,63.83,63.98,18322.0,54.6938,54.7109,54.557,54.6852,18322.0
2020-08-26 09:40:00,64.01,64.06,63.91,63.93,17861.0,54.7109,54.7536,54.6254,54.6425,17861.0
2020-08-26 09:45:00,63.92,63.92,63.81,63.9,15243.0,54.6339,54.6339,54.5399,54.6168,15243.0
2020-08-26 09:50:00,63.9,63.98,63.85,63.9,15184.0,54.6168,54.6852,54.5741,54.6168,15184.0
2020-08-26 09:55:00,63.9,63.9,63.81,63.82,16040.0,54.6168,54.6168,54.5399,54.5485,16040.0
2020-08-26 10:00:00,63.81,63.81,63.63,63.68,18714.0,54.5399,54.5399,54.3861,54.4288,18714.0
2020-08-26 10:05:00,63.69,63.73,63.64,63.66,10004.0,54.4374,54.4715,54.3946,54.4117,10004.0
2020-08-26 10:10:00,63.69,63.75,63.67,63.7,10476.0,54.4374,54.4886,54.4203,54.4459,10476.0
2020-08-26 10:15:00,63.71,63.74,63.7,63.74,8001.0,54.4545,54.4801,54.4459,54.4801,8001.0
2020-08-26 10:20:00,63.76,63.82,63.73,63.81,10094.0,54.4972,54.5485,54.4715,54.5399,10094.0
2020-08-26 10:25:00,63.82,63.88,63.78,63.78,12022.0,54.5485,54.5998,54.5143,54.5143,12022.0
2020-08-26 10:30:00,63.78,63.78,63.73,63.75,8046.0,54.5143,54.5143,54.4715,54.4886,8046.0
2020-08-26 10:35:00,63.77,63.78,63.69,63.69,32976.0,54.5057,54.5143,54.4374,54.4374,32976.0
2020-08-26 10:40:00,63.69,63.73,63.67,63.7,4884.0,54.4374,54.4715,54.4203,54.4459,4884.0
2020-08-26 10:45:00,63.7,63.78,63.7,63.77,10177.0,54.4459,54.5143,54.4459,54.5057,10177.0
2020-08-26 10:50:00,63.77,63.82,63.75,63.82,6782.0,54.5057,54.5485,54.4886,54.5485,6782.0
2020-08-26 10:55:00,63.82,63.84,63.79,63.8,16592.0,54.5485,54.5656,54.5228,54.5314,16592.0
2020-08-26 11:00:00,63.79,63.84,63.76,63.81,15152.0,54.5228,54.5656,54.4972,54.5399,15152.0
2020-08-26 11:05:00,63.81,63.87,63.78,63.84,12176.0,54.5399,54.5912,54.5143,54.5656,12176.0
2020-08-26 11:10:00,63.84,63.86,63.79,63.82,9490.0,54.5656,54.5827,54.5228,54.5485,9490.0
2020-08-26 11:15:00,63.82,63.83,63.76,63.78,5764.0,54.5485,54.557,54.4972,54.5143,5764.0
2020-08-26 11:20:00,63.78,63.81,63.73,63.78,11850.0,54.5143,54.5399,54.4715,54.5143,11850.0
2020-08-26 11:25:00,63.78,63.82,63.78,63.79,3296.0,54.5143,54.5485,54.5143,54.5228,3296.0
2020-08-26 11:30:00,63.8,63.82,63.79,63.82,8517.0,54.5314,54.5485,54.5228,54.5485,8517.0
2020-08-26 11:35:00,63.82,63.82,63.73,63.74,6391.0,54.5485,54.5485,54.4715,54.4801,6391.0
2020-08-26 11:40:00,63.75,63.8,63.74,63.77,6917.0,54.4886,54.5314,54.4801,54.5057,6917.0
2020-08-26 11:45:00,63.77,63.86,63.77,63.85,3615.0,54.5057,54.5827,54.5057,54.5741,3615.0
2020-08-26 11:50:00,63.85,63.92,63.85,63.91,8141.0,54.5741,54.6339,54.5741,54.6254,8141.0
2020-08-26 11:55:00,63.9,63.92,63.89,63.91,4646.0,54.6168,54.6339,54.6083,54.6254,4646.0
2020-08-26 12:00:00,63.91,63.97,63.9,63.95,11762.0,54.6254,54.6767,54.6168,54.6596,11762.0
2020-08-26 12:05:00,63.95,64.03,63.95,64.02,19547.0,54.6596,54.728,54.6596,54.7194,19547.0
2020-08-26 12:10:00,64.03,64.03,63.99,64.0,6913.0,54.728,54.728,54.6938,54.7023,6913.0
2020-08-26 12:15:00,63.99,64.03,63.97,64.02,6018.0,54.6938,54.728,54.6767,54.7194,6018.0
2020-08-26 12:20:00,64.02,64.03,63.99,63.99,8486.0,54.7194,54.728,54.6938,54.6938,8486.0
2020-08-26 12:25:00,63.99,64.0,63.91,63.92,9464.0,54.6938,54.7023,54.6254,54.6339,9464.0
2020-08-26 12:30:00,63.91,63.95,63.89,63.93,11227.0,54.6254,54.6596,54.6083,54.6425,11227.0
2020-08-26 12:35:00,63.93,63.95,63.91,63.94,5427.0,54.6425,54.6596,54.6254,54.651,5427.0
2020-08-26 12:40:00,63.95,63.97,63.9,63.97,14743.0,54.6596,54.6767,54.6168,54.6767,14743.0
2020-08-26 12:45:00,63.96,63.99,63.95,63.97,11808.0,54.6681,54.6938,54.6596,54.6767,11808.0
2020-08-26 12:50:00,63.97,64.04,63.96,64.03,13661.0,54.6767,54.7365,54.6681,54.728,13661.0
2020-08-26 12:55:00,64.03,64.08,64.01,64.05,15234.0,54.728,54.7707,54.7109,54.7451,15234.0
2020-08-26 13:00:00,64.04,64.08,64.02,64.08,5415.0,54.7365,54.7707,54.7194,54.7707,5415.0
2020-08-26 13:05:00,64.09,64.13,64.05,64.05,10842.0,54.7792,54.8134,54.7451,54.7451,10842.0
2020-08-26 13:10:00,64.05,64.06,64.01,64.03,17937.0,54.7451,54.7536,54.7109,54.728,17937.0
2020-08-26 13:15:00,64.03,64.15,64.02,64.14,20699.0,54.728,54.8305,54.7194,54.822,20699.0
2020-08-26 13:20:00,64.14,64.16,64.1,64.11,9423.0,54.822,54.8391,54.7878,54.7963,9423.0
2020-08-26 13:25:00,64.11,64.12,64.08,64.11,14272.0,54.7963,54.8049,54.7707,54.7963,14272.0
2020-08-26 13:30:00,64.09,64.16,64.07,64.13,9548.0,54.7792,54.8391,54.7622,54.8134,9548.0
2020-08-26 13:35:00,64.13,64.14,64.07,64.07,18949.0,54.8134,54.822,54.7622,54.7622,18949.0
2020-08-26 13:40:00,64.06,64.07,64.04,64.04,14482.0,54.7536,54.7622,54.7365,54.7365,14482.0
2020-08-26 13:45:00,64.02,64.03,63.99,64.02,17756.0,54.7194,54.728,54.6938,54.7194,17756.0
2020-08-26 13:50:00,64.02,64.02,63.97,63.97,8054.0,54.7194,54.7194,54.6767,54.6767,8054.0
2020-08-26 13:55:00,63.97,64.01,63.95,63.96,10574.0,54.6767,54.7109,54.6596,54.6681,10574.0
2020-08-26 14:00:00,63.95,64.01,63.95,64.0,16966.0,54.6596,54.7109,54.6596,54.7023,16966.0
2020-08-26 14:05:00,63.99,64.01,63.95,63.95,24829.0,54.6938,54.7109,54.6596,54.6596,24829.0
2020-08-26 14:10:00,63.95,64.01,63.94,63.99,27538.0,54.6596,54.7109,54.651,54.6938,27538.0
2020-08-26 14:15:00,63.98,64.02,63.94,64.0,17423.0,54.6852,54.7194,54.651,54.7023,17423.0
2020-08-26 14:20:00,64.0,64.09,63.99,64.08,24137.0,54.7023,54.7792,54.6938,54.7707,24137.0
2020-08-26 14:25:00,64.1,64.16,64.1,64.16,13740.0,54.7878,54.8391,54.7878,54.8391,13740.0
2020-08-26 14:30:00,64.17,64.17,64.14,64.16,33663.0,54.8476,54.8476,54.822,54.8391,33663.0
2020-08-26 14:35:00,64.16,64.17,64.12,64.14,15814.0,54.8391,54.8476,54.8049,54.822,15814.0
2020-08-26 14:40:00,64.15,64.19,64.12,64.13,21813.0,54.8305,54.8647,54.8049,54.8134,21813.0
2020-08-26 14:45:00,64.14,64.17,64.13,64.14,9029.0,54.822,54.8476,54.8134,54.822,9029.0
2020-08-26 14:50:00,64.15,64.19,64.14,64.15,33910.0,54.8305,54.8647,54.822,54.8305,33910.0
2020-08-26 14:55:00,64.15,64.23,64.14,64.19,12655.0,54.8305,54.8989,54.822,54.8647,12655.0
2020-08-26 15:00:00,64.18,64.2,64.13,64.13,10798.0,54.8562,54.8733,54.8134,54.8134,10798.0
2020-08-26 15:05:00,64.13,64.16,64.12,64.13,31157.0,54.8134,54.8391,54.8049,54.8134,31157.0
2020-08-26 15:10:00,64.14,64.25,64.13,64.24,12421.0,54.822,54.916,54.8134,54.9075,12421.0
2020-08-26 15:15:00,64.23,64.25,64.19,64.24,8959.0,54.8989,54.916,54.8647,54.9075,8959.0
2020-08-26 15:20:00,64.24,64.35,64.24,64.33,10836.0,54.9075,55.0015,54.9075,54.9844,10836.0
2020-08-26 15:25:00,64.35,64.35,64.29,64.31,8784.0,55.0015,55.0015,54.9502,54.9673,8784.0
2020-08-26 15:30:00,64.31,64.32,64.25,64.25,19094.0,54.9673,54.9758,54.916,54.916,19094.0
2020-08-26 15:35:00,64.25,64.3,64.25,64.28,11569.0,54.916,54.9587,54.916,54.9416,11569.0
2020-08-26 15:40:00,64.28,64.29,64.23,64.23,12066.0,54.9416,54.9502,54.8989,54.8989,12066.0
2020-08-26 15:45:00,64.24,64.28,64.23,64.26,34110.0,54.9075,54.9416,54.8989,54.9245,34110.0
2020-08-26 15:50:00,64.27,64.3,64.2,64.22,98043.0,54.9331,54.9587,54.8733,54.8904,98043.0
2020-08-26 15:55:00,64.23,64.33,64.13,64.25,290801.0,54.8989,54.9844,54.8134,54.916,290801.0
2020-08-27 09:30:00,64.5,64.76,64.39,64.65,44368.0,55.1297,55.3519,55.0357,55.2579,44368.0
2020-08-27 09:35:00,64.64,65.04,64.62,64.94,22512.0,55.2493,55.5912,55.2323,55.5058,22512.0
2020-08-27 09:40:00,64.96,64.98,64.76,64.97,18462.0,55.5229,55.54,55.3519,55.5314,18462.0
2020-08-27 09:45:00,64.93,64.93,64.58,64.73,18351.0,55.4972,55.4972,55.1981,55.3263,18351.0
2020-08-27 09:50:00,64.71,64.9,64.7,64.84,15350.0,55.3092,55.4716,55.3006,55.4203,15350.0
2020-08-27 09:55:00,64.82,64.82,64.71,64.72,9622.0,55.4032,55.4032,55.3092,55.3177,9622.0
2020-08-27 10:00:00,64.71,64.92,64.71,64.81,6672.0,55.3092,55.4887,55.3092,55.3946,6672.0
2020-08-27 10:05:00,64.78,64.83,64.68,64.74,13409.0,55.369,55.4117,55.2835,55.3348,13409.0
2020-08-27 10:10:00,64.75,64.9,64.74,64.85,16910.0,55.3434,55.4716,55.3348,55.4288,16910.0
2020-08-27 10:15:00,64.86,64.88,64.76,64.84,14761.0,55.4374,55.4545,55.3519,55.4203,14761.0
2020-08-27 10:20:00,64.85,64.98,64.85,64.97,7710.0,55.4288,55.54,55.4288,55.5314,7710.0
2020-08-27 10:25:00,64.98,65.02,64.96,64.99,8920.0,55.54,55.5741,55.5229,55.5485,8920.0
2020-08-27 10:30:00,64.99,65.01,64.9,64.93,10864.0,55.5485,55.5656,55.4716,55.4972,10864.0
2020-08-27 10:35:00,64.91,65.03,64.88,64.95,9001.0,55.4801,55.5827,55.4545,55.5143,9001.0
2020-08-27 10:40:00,64.96,64.96,64.8,64.91,19329.0,55.5229,55.5229,55.3861,55.4801,19329.0
2020-08-27 10:45:00,64.89,64.95,64.85,64.87,13718.0,55.463,55.5143,55.4288,55.4459,13718.0
2020-08-27 10:50:00,64.89,65.02,64.88,64.98,9693.0,55.463,55.5741,55.4545,55.54,9693.0
2020-08-27 10:55:00,64.97,64.99,64.9,64.95,6910.0,55.5314,55.5485,55.4716,55.5143,6910.0
2020-08-27 11:00:00,64.95,64.99,64.93,64.96,8296.0,55.5143,55.5485,55.4972,55.5229,8296.0
2020-08-27 11:05:00,64.95,65.02,64.93,64.94,9688.0,55.5143,55.5741,55.4972,55.5058,9688.0
2020-08-27 11:10:00,64.94,64.94,64.86,64.89,5642.0,55.5058,55.5058,55.4374,55.463,5642.0
2020-08-27 11:15:00,64.88,64.92,64.83,64.86,14203.0,55.4545,55.4887,55.4117,55.4374,14203.0
2020-08-27 11:20:00,64.86,64.95,64.84,64.93,11749.0,55.4374,55.5143,55.4203,55.4972,11749.0
2020-08-27 11:25:00,64.93,64.99,64.89,64.98,13096.0,55.4972,55.5485,55.463,55.54,13096.0
2020-08-27 11:30:00,64.99,64.99,64.94,64.98,9640.0,55.5485,55.5485,55.5058,55.54,9640.0
2020-08-27 11:35:00,64.99,64.99,64.89,64.95,11872.0,55.5485,55.5485,55.463,55.5143,11872.0
2020-08-27 11:40:00,64.95,64.95,64.91,64.94,10173.0,55.5143,55.5143,55.4801,55.5058,10173.0
2020-08-27 11:45:00,64.95,64.98,64.91,64.91,6783.0,55.5143,55.54,55.4801,55.4801,6783.0
2020-08-27 11:50:00,64.9,65.02,64.89,65.0,32518.0,55.4716,55.5741,55.463,55.557,32518.0
2020-08-27 11:55:00,65.0,65.0,64.9,64.91,7085.0,55.557,55.557,55.4716,55.4801,7085.0
2020-08-27 12:00:00,64.89,64.92,64.86,64.87,10673.0,55.463,55.4887,55.4374,55.4459,10673.0
2020-08-27 12:05:00,64.88,64.91,64.87,64.9,3844.0,55.4545,55.4801,55.4459,55.4716,3844.0
2020-08-27 12:10:00,64.91,64.93,64.83,64.84,11128.0,55.4801,55.4972,55.4117,55.4203,11128.0
2020-08-27 12:15:00,64.84,64.91,64.84,64.89,12010.0,55.4203,55.4801,55.4203,55.463,12010.0
2020-08-27 12:20:00,64.89,64.92,64.86,64.86,15757.0,55.463,55.4887,55.4374,55.4374,15757.0
2020-08-27 12:25:00,64.86,64.9,64.85,64.86,16616.0,55.4374,55.4716,55.4288,55.4374,16616.0
2020-08-27 12:30:00,64.87,64.92,64.86,64.87,15411.0,55.4459,55.4887,55.4374,55.4459,15411.0
2020-08-27 12:35:00,64.87,64.9,64.84,64.89,9077.0,55.4459,55.4716,55.4203,55.463,9077.0
2020-08-27 12:40:00,64.88,64.89,64.82,64.87,17364.0,55.4545,55.463,55.4032,55.4459,17364.0
2020-08-27 12:45:00,64.87,64.92,64.87,64.88,10501.0,55.4459,55.4887,55.4459,55.4545,10501.0
2020-08-27 12:50:00,64.9,64.92,64.84,64.88,15460.0,55.4716,55.4887,55.4203,55.4545,15460.0
2020-08-27 12:55:00,64.88,64.9,64.81,64.86,9912.0,55.4545,55.4716,55.3946,55.4374,9912.0
2020-08-27 13:00:00,64.86,64.89,64.79,64.85,24919.0,55.4374,55.463,55.3776,55.4288,24919.0
2020-08-27 13:05:00,64.84,64.89,64.82,64.87,10590.0,55.4203,55.463,55.4032,55.4459,10590.0
2020-08-27 13:10:00,64.87,64.93,64.86,64.89,8688.0,55.4459,55.4972,55.4374,55.463,8688.0
2020-08-27 13:15:00,64.89,64.9,64.85,64.86,11035.0,55.463,55.4716,55.4288,55.4374,11035.0
2020-08-27 13:20:00,64.87,64.95,64.86,64.94,12337.0,55.4459,55.5143,55.4374,55.5058,12337.0
2020-08-27 13:25:00,64.94,64.98,64.94,64.98,8115.0,55.5058,55.54,55.5058,55.54,8115.0
2020-08-27 13:30:00,64.98,64.99,64.9,64.92,13259.0,55.54,55.5485,55.4716,55.4887,13259.0
2020-08-27 13:35:00,64.92,64.96,64.89,64.91,24081.0,55.4887,55.5229,55.463,55.4801,24081.0
2020-08-27 13:40:00,64.91,65.02,64.91,64.99,33574.0,55.4801,55.5741,55.4801,55.5485,33574.0
2020-08-27 13:45:00,64.99,65.01,64.97,64.98,13673.0,55.5485,55.5656,55.5314,55.54,13673.0
2020-08-27 13:50:00,64.98,64.99,64.94,64.96,8699.0,55.54,55.5485,55.5058,55.5229,8699.0
2020-08-27 13:55:00,64.98,65.07,64.97,65.06,10395.0,55.54,55.6169,55.5314,55.6083,10395.0
2020-08-27 14:00:00,65.06,65.11,65.04,65.08,14550.0,55.6083,55.6511,55.5912,55.6254,14550.0
2020-08-27 14:05:00,65.08,65.08,65.01,65.01,8213.0,55.6254,55.6254,55.5656,55.5656,8213.0
2020-08-27 14:10:00,65.01,65.07,65.01,65.06,9159.0,55.5656,55.6169,55.5656,55.6083,9159.0
2020-08-27 14:15:00,65.06,65.08,64.99,65.0,7066.0,55.6083,55.6254,55.5485,55.557,7066.0
2020-08-27 14:20:00,64.99,65.05,64.99,65.02,11074.0,55.5485,55.5998,55.5485,55.5741,11074.0
2020-08-27 14:25:00,65.01,65.04,64.99,65.03,9222.0,55.5656,55.5912,55.5485,55.5827,9222.0
2020-08-27 14:30:00,65.03,65.07,65.0,65.01,13467.0,55.5827,55.6169,55.557,55.5656,13467.0
2020-08-27 14:35:00,65.02,65.05,65.0,65.02,12552.0,55.5741,55.5998,55.557,55.5741,12552.0
2020-08-27 14:40:00,65.02,65.03,64.99,65.02,15096.0,55.5741,55.5827,55.5485,55.5741,15096.0
2020-08-27 14:45:00,65.01,65.02,64.97,64.98,13228.0,55.5656,55.5741,55.5314,55.54,13228.0
2020-08-27 14:50:00,64.98,65.06,64.98,65.06,62565.0,55.54,55.6083,55.54,55.6083,62565.0
2020-08-27 14:55:00,65.05,65.11,65.03,65.1,42061.0,55.5998,55.6511,55.5827,55.6425,42061.0
2020-08-27 15:00:00,65.1,65.11,65.05,65.08,16700.0,55.6425,55.6511,55.5998,55.6254,16700.0
2020-08-27 15:05:00,65.07,65.13,65.03,65.11,54066.0,55.6169,55.6682,55.5827,55.6511,54066.0
2020-08-27 15:10:00,65.1,65.12,65.06,65.08,73790.0,55.6425,55.6596,55.6083,55.6254,73790.0
2020-08-27 15:15:00,65.08,65.13,65.05,65.12,34109.0,55.6254,55.6682,55.5998,55.6596,34109.0
2020-08-27 15:20:00,65.12,65.16,65.11,65.12,15463.0,55.6596,55.6938,55.6511,55.6596,15463.0
2020-08-27 15:25:00,65.11,65.13,65.08,65.12,16330.0,55.6511,55.6682,55.6254,55.6596,16330.0
2020-08-27 15:30:00,65.11,65.12,65.06,65.06,27499.0,55.6511,55.6596,55.6083,55.6083,27499.0
2020-08-27 15:35:00,65.07,65.09,65.03,65.07,29474.0,55.6169,55.634,55.5827,55.6169,29474.0
2020-08-27 15:40:00,65.07,65.08,65.04,65.05,60781.0,55.6169,55.6254,55.5912,55.5998,60781.0
2020-08-27 15:45:00,65.05,65.07,64.8,64.8,46408.0,55.5998,55.6169,55.3861,55.3861,46408.0
2020-08-27 15:50:00,64.79,64.85,64.74,64.77,73066.0,55.3776,55.4288,55.3348,55.3605,73066.0
2020-08-27 15:55:00,64.77,64.78,64.69,64.71,109808.0,55.3605,55.369,55.2921,55.3092,109808.0
2020-08-28 09:30:00,64.71,64.71,63.78,63.9,63651.0,55.3092,55.3092,54.5143,54.6168,63651.0
2020-08-28 09:35:00,63.92,64.11,63.75,63.86,26962.0,54.6339,54.7963,54.4886,54.5827,26962.0
2020-08-28 09:40:00,63.82,63.82,63.6,63.61,21286.0,54.5485,54.5485,54.3604,54.369,21286.0
2020-08-28 09:45:00,63.63,63.73,63.51,63.53,43740.0,54.3861,54.4715,54.2835,54.3006,43740.0
2020-08-28 09:50:00,63.53,63.66,63.47,63.64,98140.0,54.3006,54.4117,54.2493,54.3946,98140.0
2020-08-28 09:55:00,63.65,63.79,63.63,63.79,22797.0,54.4032,54.5228,54.3861,54.5228,22797.0
2020-08-28 10:00:00,63.77,63.77,63.54,63.62,43008.0,54.5057,54.5057,54.3091,54.3775,43008.0
2020-08-28 10:05:00,63.61,63.65,63.49,63.54,21329.0,54.369,54.4032,54.2664,54.3091,21329.0
2020-08-28 10:10:00,63.51,63.6,63.46,63.5,42931.0,54.2835,54.3604,54.2408,54.275,42931.0
2020-08-28 10:15:00,63.5,63.55,63.38,63.51,44410.0,54.275,54.3177,54.1724,54.2835,44410.0
2020-08-28 10:20:00,63.51,63.59,63.48,63.52,17282.0,54.2835,54.3519,54.2579,54.2921,17282.0
2020-08-28 10:25:00,63.53,63.61,63.51,63.57,28429.0,54.3006,54.369,54.2835,54.3348,28429.0
2020-08-28 10:30:00,63.57,63.64,63.51,63.59,27411.0,54.3348,54.3946,54.2835,54.3519,27411.0
2020-08-28 10:35:00,63.59,63.73,63.54,63.73,28875.0,54.3519,54.4715,54.3091,54.4715,28875.0
2020-08-28 10:40:00,63.73,63.76,63.69,63.72,24120.0,54.4715,54.4972,54.4374,54.463,24120.0
2020-08-28 10:45:00,63.72,63.76,63.69,63.72,18207.0,54.463,54.4972,54.4374,54.463,18207.0
2020-08-28 10:50:00,63.72,63.73,63.65,63.69,15731.0,54.463,54.4715,54.4032,54.4374,15731.0
2020-08-28 10:55:00,63.71,63.76,63.59,63.65,44498.0,54.4545,54.4972,54.3519,54.4032,44498.0
2020-08-28 11:00:00,63.64,63.68,63.47,63.54,78757.0,54.3946,54.4288,54.2493,54.3091,78757.0
2020-08-28 11:05:00,63.57,63.65,63.56,63.58,16583.0,54.3348,54.4032,54.3262,54.3433,16583.0
2020-08-28 11:10:00,63.58,63.62,63.54,63.56,10925.0,54.3433,54.3775,54.3091,54.3262,10925.0
2020-08-28 11:15:00,63.56,63.61,63.52,63.55,9856.0,54.3262,54.369,54.2921,54.3177,9856.0
2020-08-28 11:20:00,63.55,63.57,63.47,63.5,23645.0,54.3177,54.3348,54.2493,54.275,23645.0
2020-08-28 11:25:00,63.49,63.49,63.44,63.46,12519.0,54.2664,54.2664,54.2237,54.2408,12519.0
2020-08-28 11:30:00,63.44,63.44,63.35,63.4,12721.0,54.2237,54.2237,54.1468,54.1895,12721.0
2020-08-28 11:35:00,63.39,63.44,63.38,63.41,13774.0,54.1809,54.2237,54.1724,54.198,13774.0
2020-08-28 11:40:00,63.4,63.41,63.3,63.3,12217.0,54.1895,54.198,54.104,54.104,12217.0
2020-08-28 11:45:00,63.3,63.34,63.27,63.33,20660.0,54.104,54.1382,54.0784,54.1297,20660.0
2020-08-28 11:50:00,63.33,63.38,63.32,63.34,9083.0,54.1297,54.1724,54.1211,54.1382,9083.0
2020-08-28 11:55:00,63.35,63.39,63.34,63.36,10191.0,54.1468,54.1809,54.1382,54.1553,10191.0
2020-08-28 12:00:00,63.37,63.38,63.3,63.3,23909.0,54.1638,54.1724,54.104,54.104,23909.0
2020-08-28 12:05:00,63.3,63.35,63.26,63.27,48141.0,54.104,54.1468,54.0698,54.0784,48141.0
2020-08-28 12:10:00,63.27,63.36,63.26,63.34,16545.0,54.0784,54.1553,54.0698,54.1382,16545.0
2020-08-28 12:15:00,63.34,63.36,63.32,63.33,13015.0,54.1382,54.1553,54.1211,54.1297,13015.0
2020-08-28 12:20:00,63.33,63.33,63.27,63.3,6493.0,54.1297,54.1297,54.0784,54.104,6493.0
2020-08-28 12:25:00,63.29,63.29,63.25,63.27,15085.0,54.0955,54.0955,54.0613,54.0784,15085.0
2020-08-28 12:30:00,63.28,63.39,63.28,63.39,13682.0,54.0869,54.1809,54.0869,54.1809,13682.0
2020-08-28 12:35:00,63.38,63.48,63.37,63.48,10407.0,54.1724,54.2579,54.1638,54.2579,10407.0
2020-08-28 12:40:00,63.5,63.55,63.46,63.53,19986.0,54.275,54.3177,54.2408,54.3006,19986.0
2020-08-28 12:45:00,63.53,63.64,63.52,63.62,16200.0,54.3006,54.3946,54.2921,54.3775,16200.0
2020-08-28 12:50:00,63.62,63.64,63.58,63.58,14475.0,54.3775,54.3946,54.3433,54.3433,14475.0
2020-08-28 12:55:00,63.59,63.59,63.49,63.51,16178.0,54.3519,54.3519,54.2664,54.2835,16178.0
2020-08-28 13:00:00,63.52,63.52,63.44,63.45,9424.0,54.2921,54.2921,54.2237,54.2322,9424.0
2020-08-28 13:05:00,63.46,63.47,63.4,63.41,8372.0,54.2408,54.2493,54.1895,54.198,8372.0
2020-08-28 13:10:00,63.41,63.43,63.37,63.38,13059.0,54.198,54.2151,54.1638,54.1724,13059.0
2020-08-28 13:15:00,63.38,63.41,63.31,63.36,7471.0,54.1724,54.198,54.1126,54.1553,7471.0
2020-08-28 13:20:00,63.36,63.37,63.34,63.37,4182.0,54.1553,54.1638,54.1382,54.1638,4182.0
2020-08-28 13:25:00,63.37,63.37,63.3,63.3,12958.0,54.1638,54.1638,54.104,54.104,12958.0
2020-08-28 13:30:00,63.3,63.32,63.29,63.3,10997.0,54.104,54.1211,54.0955,54.104,10997.0
2020-08-28 13:35:00,63.31,63.31,63.27,63.29,11769.0,54.1126,54.1126,54.0784,54.0955,11769.0
2020-08-28 13:40:00,63.3,63.33,63.28,63.29,11485.0,54.104,54.1297,54.0869,54.0955,11485.0
2020-08-28 13:45:00,63.28,63.3,63.26,63.26,13329.0,54.0869,54.104,54.0698,54.0698,13329.0
2020-08-28 13:50:00,63.27,63.3,63.25,63.29,13651.0,54.0784,54.104,54.0613,54.0955,13651.0
2020-08-28 13:55:00,63.29,63.31,63.26,63.27,6823.0,54.0955,54.1126,54.0698,54.0784,6823.0
2020-08-28 14:00:00,63.27,63.28,63.14,63.14,35412.0,54.0784,54.0869,53.9673,53.9673,35412.0
2020-08-28 14:05:00,63.15,63.15,63.08,63.1,23101.0,53.9758,53.9758,53.916,53.9331,23101.0
2020-08-28 14:10:00,63.1,63.12,63.09,63.12,14778.0,53.9331,53.9502,53.9245,53.9502,14778.0
2020-08-28 14:15:00,63.12,63.19,63.0,63.11,124338.0,53.9502,54.01,53.8476,53.9416,124338.0
2020-08-28 14:20:00,63.11,63.16,63.03,63.03,20952.0,53.9416,53.9844,53.8732,53.8732,20952.0
2020-08-28 14:25:00,63.04,63.12,63.04,63.12,13538.0,53.8818,53.9502,53.8818,53.9502,13538.0
2020-08-28 14:30:00,63.11,63.16,63.11,63.16,10665.0,53.9416,53.9844,53.9416,53.9844,10665.0
2020-08-28 14:35:00,63.17,63.22,63.16,63.18,9866.0,53.9929,54.0356,53.9844,54.0014,9866.0
2020-08-28 14:40:00,63.17,63.18,63.1,63.1,47185.0,53.9929,54.0014,53.9331,53.9331,47185.0
2020-08-28 14:45:00,63.1,63.13,63.05,63.13,26421.0,53.9331,53.9587,53.8903,53.9587,26421.0
2020-08-28 14:50:00,63.13,63.19,63.09,63.19,10709.0,53.9587,54.01,53.9245,54.01,10709.0
2020-08-28 14:55:00,63.19,63.23,63.18,63.21,25887.0,54.01,54.0442,54.0014,54.0271,25887.0
2020-08-28 15:00:00,63.22,63.25,63.21,63.22,19400.0,54.0356,54.0613,54.0271,54.0356,19400.0
2020-08-28 15:05:00,63.22,63.24,63.18,63.21,23604.0,54.0356,54.0527,54.0014,54.0271,23604.0
2020-08-28 15:10:00,63.22,63.25,63.21,63.24,20172.0,54.0356,54.0613,54.0271,54.0527,20172.0
2020-08-28 15:15:00,63.24,63.3,63.22,63.3,16842.0,54.0527,54.104,54.0356,54.104,16842.0
2020-08-28 15:20:00,63.3,63.32,63.23,63.26,118429.0,54.104,54.1211,54.0442,54.0698,118429.0
2020-08-28 15:25:00,63.27,63.31,63.25,63.25,31394.0,54.0784,54.1126,54.0613,54.0613,31394.0
2020-08-28 15:30:00,63.27,63.38,63.26,63.38,36721.0,54.0784,54.1724,54.0698,54.1724,36721.0
2020-08-28 15:35:00,63.38,63.43,63.36,63.38,32033.0,54.1724,54.2151,54.1553,54.1724,32033.0
2020-08-28 15:40:00,63.37,63.42,63.37,63.4,41058.0,54.1638,54.2066,54.1638,54.1895,41058.0
2020-08-28 15:45:00,63.4,63.45,63.36,63.4,52494.0,54.1895,54.2322,54.1553,54.1895,52494.0
2020-08-28 15:50:00,63.4,63.42,63.31,63.41,79990.0,54.1895,54.2066,54.1126,54.198,79990.0
2020-08-28 15:55:00,63.41,63.45,63.37,63.39,151279.0,54.198,54.2322,54.1638,54.1809,151279.0
2020-08-31 09:30:00,63.32,63.73,63.29,63.7,54387.0,54.1211,54.4715,54.0955,54.4459,54387.0
2020-08-31 09:35:00,63.71,64.01,63.7,63.95,20854.0,54.4545,54.7109,54.4459,54.6596,20854.0
2020-08-31 09:40:00,63.92,63.92,63.74,63.82,13931.0,54.6339,54.6339,54.4801,54.5485,13931.0
2020-08-31 09:45:00,63.81,63.9,63.71,63.71,15407.0,54.5399,54.6168,54.4545,54.4545,15407.0
2020-08-31 09:50:00,63.71,63.86,63.69,63.71,21149.0,54.4545,54.5827,54.4374,54.4545,21149.0
2020-08-31 09:55:00,63.69,63.7,63.56,63.62,11324.0,54.4374,54.4459,54.3262,54.3775,11324.0
2020-08-31 10:00:00,63.64,63.86,63.64,63.83,13398.0,54.3946,54.5827,54.3946,54.557,13398.0
2020-08-31 10:05:00,63.8,63.95,63.8,63.85,10598.0,54.5314,54.6596,54.5314,54.5741,10598.0
2020-08-31 10:10:00,63.84,63.89,63.83,63.89,6844.0,54.5656,54.6083,54.557,54.6083,6844.0
2020-08-31 10:15:00,63.92,63.95,63.81,63.92,12953.0,54.6339,54.6596,54.5399,54.6339,12953.0
2020-08-31 10:20:00,63.93,64.01,63.88,63.94,15143.0,54.6425,54.7109,54.5998,54.651,15143.0
2020-08-31 10:25:00,63.93,63.99,63.91,63.98,15120.0,54.6425,54.6938,54.6254,54.6852,15120.0
2020-08-31 10:30:00,63.99,64.04,63.95,63.96,17027.0,54.6938,54.7365,54.6596,54.6681,17027.0
2020-08-31 10:35:00,63.97,63.98,63.83,63.86,10745.0,54.6767,54.6852,54.557,54.5827,10745.0
2020-08-31 10:40:00,63.85,63.85,63.78,63.8,7296.0,54.5741,54.5741,54.5143,54.5314,7296.0
2020-08-31 10:45:00,63.79,63.81,63.75,63.79,12006.0,54.5228,54.5399,54.4886,54.5228,12006.0
2020-08-31 10:50:00,63.78,63.82,63.77,63.78,13371.0,54.5143,54.5485,54.5057,54.5143,13371.0
2020-08-31 10:55:00,63.78,63.86,63.76,63.85,7856.0,54.5143,54.5827,54.4972,54.5741,7856.0
2020-08-31 11:00:00,63.85,63.85,63.79,63.8,10211.0,54.5741,54.5741,54.5228,54.5314,10211.0
2020-08-31 11:05:00,63.8,63.89,63.77,63.88,26647.0,54.5314,54.6083,54.5057,54.5998,26647.0
2020-08-31 11:10:00,63.88,63.99,63.85,63.98,22978.0,54.5998,54.6938,54.5741,54.6852,22978.0
2020-08-31 11:15:00,63.98,64.02,63.96,63.97,9225.0,54.6852,54.7194,54.6681,54.6767,9225.0
2020-08-31 11:20:00,63.95,63.99,63.91,63.97,33078.0,54.6596,54.6938,54.6254,54.6767,33078.0
2020-08-31 11:25:00,63.98,64.06,63.98,64.01,13351.0,54.6852,54.7536,54.6852,54.7109,13351.0
2020-08-31 11:30:00,64.02,64.06,63.99,64.06,7386.0,54.7194,54.7536,54.6938,54.7536,7386.0
2020-08-31 11:35:00,64.08,64.1,64.02,64.1,9197.0,54.7707,54.7878,54.7194,54.7878,9197.0
2020-08-31 11:40:00,64.11,64.16,64.07,64.13,18531.0,54.7963,54.8391,54.7622,54.8134,18531.0
2020-08-31 11:45:00,64.12,64.12,64.06,64.09,32325.0,54.8049,54.8049,54.7536,54.7792,32325.0
2020-08-31 11:50:00,64.09,64.11,64.02,64.03,25926.0,54.7792,54.7963,54.7194,54.728,25926.0
2020-08-31 11:55:00,64.03,64.06,64.03,64.05,10881.0,54.728,54.7536,54.728,54.7451,10881.0
2020-08-31 12:00:00,64.04,64.06,63.96,64.01,98765.0,54.7365,54.7536,54.6681,54.7109,98765.0
2020-08-31 12:05:00,64.0,64.07,64.0,64.03,24279.0,54.7023,54.7622,54.7023,54.728,24279.0
2020-08-31 12:10:00,64.03,64.04,63.93,63.97,18341.0,54.728,54.7365,54.6425,54.6767,18341.0
2020-08-31 12:15:00,63.97,63.99,63.94,63.96,14800.0,54.6767,54.6938,54.651,54.6681,14800.0
2020-08-31 12:20:00,63.96,63.96,63.9,63.93,16570.0,54.6681,54.6681,54.6168,54.6425,16570.0
2020-08-31 12:25:00,63.92,63.95,63.79,63.79,31205.0,54.6339,54.6596,54.5228,54.5228,31205.0
2020-08-31 12:30:00,63.79,63.8,63.7,63.75,67287.0,54.5228,54.5314,54.4459,54.4886,67287.0
2020-08-31 12:35:00,63.75,63.76,63.68,63.71,31107.0,54.4886,54.4972,54.4288,54.4545,31107.0
2020-08-31 12:40:00,63.71,63.74,63.67,63.68,10722.0,54.4545,54.4801,54.4203,54.4288,10722.0
2020-08-31 12:45:00,63.68,63.72,63.67,63.68,9270.0,54.4288,54.463,54.4203,54.4288,9270.0
2020-08-31 12:50:00,63.67,63.73,63.66,63.71,16369.0,54.4203,54.4715,54.4117,54.4545,16369.0
2020-08-31 12:55:00,63.7,63.71,63.67,63.69,9854.0,54.4459,54.4545,54.4203,54.4374,9854.0
2020-08-31 13:00:00,63.69,63.72,63.68,63.71,5471.0,54.4374,54.463,54.4288,54.4545,5471.0
2020-08-31 13:05:00,63.72,63.72,63.63,63.65,9132.0,54.463,54.463,54.3861,54.4032,9132.0
2020-08-31 13:10:00,63.64,63.73,63.63,63.72,7692.0,54.3946,54.4715,54.3861,54.463,7692.0
2020-08-31 13:15:00,63.73,63.73,63.68,63.69,8083.0,54.4715,54.4715,54.4288,54.4374,8083.0
2020-08-31 13:20:00,63.69,63.73,63.68,63.73,4867.0,54.4374,54.4715,54.4288,54.4715,4867.0
2020-08-31 13:25:00,63.74,63.82,63.7,63.79,39908.0,54.4801,54.5485,54.4459,54.5228,39908.0
2020-08-31 13:30:00,63.8,63.8,63.71,63.72,9243.0,54.5314,54.5314,54.4545,54.463,9243.0
2020-08-31 13:35:00,63.72,63.72,63.65,63.71,12717.0,54.463,54.463,54.4032,54.4545,12717.0
2020-08-31 13:40:00,63.7,63.72,63.65,63.66,8490.0,54.4459,54.463,54.4032,54.4117,8490.0
2020-08-31 13:45:00,63.66,63.67,63.61,63.63,8515.0,54.4117,54.4203,54.369,54.3861,8515.0
2020-08-31 13:50:00,63.64,63.71,63.63,63.68,7494.0,54.3946,54.4545,54.3861,54.4288,7494.0
2020-08-31 13:55:00,63.68,63.69,63.64,63.67,6989.0,54.4288,54.4374,54.3946,54.4203,6989.0
2020-08-31 14:00:00,63.67,63.72,63.66,63.69,22759.0,54.4203,54.463,54.4117,54.4374,22759.0
2020-08-31 14:05:00,63.69,63.74,63.68,63.73,7261.0,54.4374,54.4801,54.4288,54.4715,7261.0
2020-08-31 14:10:00,63.73,63.75,63.72,63.73,5809.0,54.4715,54.4886,54.463,54.4715,5809.0
2020-08-31 14:15:00,63.74,63.76,63.72,63.72,7190.0,54.4801,54.4972,54.463,54.463,7190.0
2020-08-31 14:20:00,63.73,63.77,63.72,63.75,8480.0,54.4715,54.5057,54.463,54.4886,8480.0
2020-08-31 14:25:00,63.75,63.77,63.72,63.73,7341.0,54.4886,54.5057,54.463,54.4715,7341.0
2020-08-31 14:30:00,63.72,63.75,63.66,63.69,24834.0,54.463,54.4886,54.4117,54.4374,24834.0
2020-08-31 14:35:00,63.7,63.72,63.7,63.72,10405.0,54.4459,54.463,54.4459,54.463,10405.0
2020-08-31 14:40:00,63.72,63.76,63.71,63.76,8362.0,54.463,54.4972,54.4545,54.4972,8362.0
2020-08-31 14:45:00,63.76,63.76,63.7,63.72,28840.0,54.4972,54.4972,54.4459,54.463,28840.0
2020-08-31 14:50:00,63.73,63.74,63.7,63.72,35069.0,54.4715,54.4801,54.4459,54.463,35069.0
2020-08-31 14:55:00,63.72,63.75,63.71,63.73,29092.0,54.463,54.4886,54.4545,54.4715,29092.0
2020-08-31 15:00:00,63.73,63.74,63.7,63.7,17849.0,54.4715,54.4801,54.4459,54.4459,17849.0
2020-08-31 15:05:00,63.7,63.73,63.69,63.7,30580.0,54.4459,54.4715,54.4374,54.4459,30580.0
2020-08-31 15:10:00,63.69,63.72,63.64,63.71,25911.0,54.4374,54.463,54.3946,54.4545,25911.0
2020-08-31 15:15:00,63.71,63.74,63.7,63.7,11875.0,54.4545,54.4801,54.4459,54.4459,11875.0
2020-08-31 15:20:00,63.71,63.79,63.7,63.77,20966.0,54.4545,54.5228,54.4459,54.5057,20966.0
2020-08-31 15:25:00,63.76,63.87,63.75,63.84,33420.0,54.4972,54.5912,54.4886,54.5656,33420.0
2020-08-31 15:30:00,63.84,63.86,63.81,63.86,16272.0,54.5656,54.5827,54.5399,54.5827,16272.0
2020-08-31 15:35:00,63.86,63.98,63.85,63.95,38381.0,54.5827,54.6852,54.5741,54.6596,38381.0
2020-08-31 15:40:00,63.96,64.0,63.93,63.95,22356.0,54.6681,54.7023,54.6425,54.6596,22356.0
2020-08-31 15:45:00,63.95,64.07,63.95,64.06,70526.0,54.6596,54.7622,54.6596,54.7536,70526.0
2020-08-31 15:50:00,64.07,64.11,64.02,64.03,62106.0,54.7622,54.7963,54.7194,54.728,62106.0
2020-08-31 15:55:00,64.03,64.04,63.94,63.94,162412.0,54.728,54.7365,54.651,54.651,162412.0
2020-09-01 09:30:00,63.92,64.08,63.67,63.7,63509.0,54.6339,54.7707,54.4203,54.4459,63509.0
2020-09-01 09:35:00,63.71,63.76,63.41,63.41,24036.0,54.4545,54.4972,54.198,54.198,24036.0
2020-09-01 09:40:00,63.39,63.45,63.1,63.4,32736.0,54.1809,54.2322,53.9331,54.1895,32736.0
2020-09-01 09:45:00,63.41,63.41,63.07,63.14,32202.0,54.198,54.198,53.9074,53.9673,32202.0
2020-09-01 09:50:00,63.13,63.14,62.79,62.86,29946.0,53.9587,53.9673,53.6681,53.7279,29946.0
2020-09-01 09:55:00,62.85,62.89,62.67,62.76,35012.0,53.7194,53.7536,53.5655,53.6425,35012.0
2020-09-01 10:00:00,62.82,62.88,62.67,62.79,31279.0,53.6937,53.745,53.5655,53.6681,31279.0
2020-09-01 10:05:00,62.77,62.81,62.58,62.6,38862.0,53.651,53.6852,53.4886,53.5057,38862.0
2020-09-01 10:10:00,62.6,62.62,62.49,62.56,36897.0,53.5057,53.5228,53.4117,53.4715,36897.0
2020-09-01 10:15:00,62.57,62.66,62.49,62.57,81688.0,53.4801,53.557,53.4117,53.4801,81688.0
2020-09-01 10:20:00,62.6,62.71,62.56,62.68,20424.0,53.5057,53.5997,53.4715,53.5741,20424.0
2020-09-01 10:25:00,62.68,62.7,62.5,62.55,41448.0,53.5741,53.5912,53.4202,53.463,41448.0
2020-09-01 10:30:00,62.56,62.64,62.51,62.64,50008.0,53.4715,53.5399,53.4288,53.5399,50008.0
2020-09-01 10:35:00,62.65,62.76,62.6,62.72,18463.0,53.5484,53.6425,53.5057,53.6083,18463.0
2020-09-01 10:40:00,62.71,62.82,62.71,62.82,23737.0,53.5997,53.6937,53.5997,53.6937,23737.0
2020-09-01 10:45:00,62.83,62.91,62.79,62.8,20084.0,53.7023,53.7707,53.6681,53.6767,20084.0
2020-09-01 10:50:00,62.78,62.87,62.76,62.81,18128.0,53.6596,53.7365,53.6425,53.6852,18128.0
2020-09-01 10:55:00,62.81,62.85,62.75,62.78,19229.0,53.6852,53.7194,53.6339,53.6596,19229.0
2020-09-01 11:00:00,62.78,62.93,62.78,62.92,20081.0,53.6596,53.7878,53.6596,53.7792,20081.0
2020-09-01 11:05:00,62.94,63.04,62.93,63.02,17897.0,53.7963,53.8818,53.7878,53.8647,17897.0
2020-09-01 11:10:00,63.02,63.1,63.02,63.08,19349.0,53.8647,53.9331,53.8647,53.916,19349.0
2020-09-01 11:15:00,63.09,63.17,63.09,63.12,15888.0,53.9245,53.9929,53.9245,53.9502,15888.0
2020-09-01 11:20:00,63.14,63.16,63.05,63.06,35582.0,53.9673,53.9844,53.8903,53.8989,35582.0
2020-09-01 11:25:00,63.07,63.14,63.01,63.12,24046.0,53.9074,53.9673,53.8561,53.9502,24046.0
2020-09-01 11:30:00,63.12,63.13,63.01,63.04,25085.0,53.9502,53.9587,53.8561,53.8818,25085.0
2020-09-01 11:35:00,63.04,63.05,62.97,62.98,17074.0,53.8818,53.8903,53.822,53.8305,17074.0
2020-09-01 11:40:00,62.99,63.05,62.97,63.01,13330.0,53.8391,53.8903,53.822,53.8561,13330.0
2020-09-01 11:45:00,62.99,63.0,62.95,62.99,12369.0,53.8391,53.8476,53.8049,53.8391,12369.0
2020-09-01 11:50:00,62.98,63.0,62.92,62.94,9717.0,53.8305,53.8476,53.7792,53.7963,9717.0
2020-09-01 11:55:00,62.92,62.95,62.9,62.93,8696.0,53.7792,53.8049,53.7621,53.7878,8696.0
2020-09-01 12:00:00,62.93,63.0,62.9,63.0,12888.0,53.7878,53.8476,53.7621,53.8476,12888.0
2020-09-01 12:05:00,62.98,62.98,62.93,62.97,11005.0,53.8305,53.8305,53.7878,53.822,11005.0
2020-09-01 12:10:00,62.97,63.07,62.97,63.05,10894.0,53.822,53.9074,53.822,53.8903,10894.0
2020-09-01 12:15:00,63.05,63.08,63.03,63.07,10966.0,53.8903,53.916,53.8732,53.9074,10966.0
2020-09-01 12:20:00,63.06,63.12,63.05,63.11,11016.0,53.8989,53.9502,53.8903,53.9416,11016.0
2020-09-01 12:25:00,63.11,63.11,63.08,63.1,9484.0,53.9416,53.9416,53.916,53.9331,9484.0
2020-09-01 12:30:00,63.1,63.1,63.05,63.07,10410.0,53.9331,53.9331,53.8903,53.9074,10410.0
2020-09-01 12:35:00,63.07,63.1,63.01,63.01,11766.0,53.9074,53.9331,53.8561,53.8561,11766.0
2020-09-01 12:40:00,63.01,63.08,63.0,63.08,16570.0,53.8561,53.916,53.8476,53.916,16570.0
2020-09-01 12:45:00,63.08,63.13,63.08,63.1,15399.0,53.916,53.9587,53.916,53.9331,15399.0
2020-09-01 12:50:00,63.09,63.12,63.05,63.11,8410.0,53.9245,53.9502,53.8903,53.9416,8410.0
2020-09-01 12:55:00,63.11,63.12,63.07,63.08,12516.0,53.9416,53.9502,53.9074,53.916,12516.0
2020-09-01 13:00:00,63.09,63.13,63.06,63.13,9958.0,53.9245,53.9587,53.8989,53.9587,9958.0
2020-09-01 13:05:00,63.12,63.13,63.05,63.07,16041.0,53.9502,53.9587,53.8903,53.9074,16041.0
2020-09-01 13:10:00,63.07,63.08,63.04,63.07,12208.0,53.9074,53.916,53.8818,53.9074,12208.0
2020-09-01 13:15:00,63.07,63.09,63.05,63.08,8441.0,53.9074,53.9245,53.8903,53.916,8441.0
2020-09-01 13:20:00,63.07,63.11,63.06,63.09,7729.0,53.9074,53.9416,53.8989,53.9245,7729.0
2020-09-01 13:25:00,63.09,63.09,63.01,63.01,8100.0,53.9245,53.9245,53.8561,53.8561,8100.0
2020-09-01 13:30:00,63.01,63.03,62.98,62.98,15737.0,53.8561,53.8732,53.8305,53.8305,15737.0
2020-09-01 13:35:00,62.99,63.01,62.92,62.95,58917.0,53.8391,53.8561,53.7792,53.8049,58917.0
2020-09-01 13:40:00,62.95,63.03,62.94,63.02,17292.0,53.8049,53.8732,53.7963,53.8647,17292.0
2020-09-01 13:45:00,63.02,63.03,62.99,63.0,11308.0,53.8647,53.8732,53.8391,53.8476,11308.0
2020-09-01 13:50:00,63.0,63.0,62.88,62.89,10008.0,53.8476,53.8476,53.745,53.7536,10008.0
2020-09-01 13:55:00,62.88,62.89,62.8,62.8,11693.0,53.745,53.7536,53.6767,53.6767,11693.0
2020-09-01 14:00:00,62.8,62.91,62.79,62.9,18223.0,53.6767,53.7707,53.6681,53.7621,18223.0
2020-09-01 14:05:00,62.9,62.92,62.88,62.89,10747.0,53.7621,53.7792,53.745,53.7536,10747.0
2020-09-01 14:10:00,62.89,62.91,62.88,62.9,13419.0,53.7536,53.7707,53.745,53.7621,13419.0
2020-09-01 14:15:00,62.89,62.9,62.85,62.86,10697.0,53.7536,53.7621,53.7194,53.7279,10697.0
2020-09-01 14:20:00,62.85,62.86,62.74,62.8,35843.0,53.7194,53.7279,53.6254,53.6767,35843.0
2020-09-01 14:25:00,62.8,62.85,62.76,62.84,13035.0,53.6767,53.7194,53.6425,53.7108,13035.0
2020-09-01 14:30:00,62.83,62.85,62.81,62.83,3627.0,53.7023,53.7194,53.6852,53.7023,3627.0
2020-09-01 14:35:00,62.83,62.89,62.81,62.87,20517.0,53.7023,53.7536,53.6852,53.7365,20517.0
2020-09-01 14:40:00,62.85,62.9,62.85,62.88,17548.0,53.7194,53.7621,53.7194,53.745,17548.0
2020-09-01 14:45:00,62.88,62.95,62.87,62.95,14567.0,53.745,53.8049,53.7365,53.8049,14567.0
2020-09-01 14:50:00,62.96,62.97,62.92,62.93,11193.0,53.8134,53.822,53.7792,53.7878,11193.0
2020-09-01 14:55:00,62.92,62.94,62.9,62.92,17820.0,53.7792,53.7963,53.7621,53.7792,17820.0
2020-09-01 15:00:00,62.92,62.93,62.88,62.9,14538.0,53.7792,53.7878,53.745,53.7621,14538.0
2020-09-01 15:05:00,62.9,62.93,62.88,62.9,19750.0,53.7621,53.7878,53.745,53.7621,19750.0
2020-09-01 15:10:00,62.9,62.91,62.79,62.79,15091.0,53.7621,53.7707,53.6681,53.6681,15091.0
2020-09-01 15:15:00,62.79,62.83,62.78,62.82,18950.0,53.6681,53.7023,53.6596,53.6937,18950.0
2020-09-01 15:20:00,62.83,62.85,62.82,62.84,16062.0,53.7023,53.7194,53.6937,53.7108,16062.0
2020-09-01 15:25:00,62.84,62.9,62.83,62.87,20021.0,53.7108,53.7621,53.7023,53.7365,20021.0
2020-09-01 15:30:00,62.88,62.92,62.86,62.91,19847.0,53.745,53.7792,53.7279,53.7707,19847.0
2020-09-01 15:35:00,62.92,62.96,62.91,62.94,22274.0,53.7792,53.8134,53.7707,53.7963,22274.0
2020-09-01 15:40:00,62.94,62.99,62.93,62.99,28866.0,53.7963,53.8391,53.7878,53.8391,28866.0
2020-09-01 15:45:00,62.98,63.02,62.96,62.99,49158.0,53.8305,53.8647,53.8134,53.8391,49158.0
2020-09-01 15:50:00,62.98,62.99,62.93,62.99,52612.0,53.8305,53.8391,53.7878,53.8391,52612.0
2020-09-01 15:55:00,62.99,63.13,62.98,63.12,117682.0,53.8391,53.9587,53.8305,53.9502,117682.0
2020-09-02 09:30:00,63.06,63.26,62.95,63.24,54570.0,53.8989,54.0698,53.8049,54.0527,54570.0
2020-09-02 09:35:00,63.24,63.41,63.18,63.36,21722.0,54.0527,54.198,54.0014,54.1553,21722.0
2020-09-02 09:40:00,63.38,63.75,63.37,63.59,19413.0,54.1724,54.4886,54.1638,54.3519,19413.0
2020-09-02 09:45:00,63.61,63.74,63.61,63.67,19272.0,54.369,54.4801,54.369,54.4203,19272.0
2020-09-02 09:50:00,63.68,64.02,63.68,63.91,29962.0,54.4288,54.7194,54.4288,54.6254,29962.0
2020-09-02 09:55:00,63.93,64.2,63.9,64.16,26127.0,54.6425,54.8733,54.6168,54.8391,26127.0
2020-09-02 10:00:00,64.16,64.16,63.8,63.93,26606.0,54.8391,54.8391,54.5314,54.6425,26606.0
2020-09-02 10:05:00,63.93,64.11,63.93,63.99,17350.0,54.6425,54.7963,54.6425,54.6938,17350.0
2020-09-02 10:10:00,63.98,64.11,63.9,63.95,20265.0,54.6852,54.7963,54.6168,54.6596,20265.0
2020-09-02 10:15:00,63.95,63.96,63.74,63.78,9131.0,54.6596,54.6681,54.4801,54.5143,9131.0
2020-09-02 10:20:00,63.77,63.89,63.7,63.88,12028.0,54.5057,54.6083,54.4459,54.5998,12028.0
2020-09-02 10:25:00,63.86,63.91,63.84,63.87,8865.0,54.5827,54.6254,54.5656,54.5912,8865.0
2020-09-02 10:30:00,63.87,63.93,63.8,63.84,16747.0,54.5912,54.6425,54.5314,54.5656,16747.0
2020-09-02 10:35:00,63.85,63.93,63.84,63.92,15250.0,54.5741,54.6425,54.5656,54.6339,15250.0
2020-09-02 10:40:00,63.92,63.99,63.89,63.96,17755.0,54.6339,54.6938,54.6083,54.6681,17755.0
2020-09-02 10:45:00,63.96,63.97,63.91,63.93,16357.0,54.6681,54.6767,54.6254,54.6425,16357.0
2020-09-02 10:50:00,63.93,64.04,63.91,63.92,25447.0,54.6425,54.7365,54.6254,54.6339,25447.0
2020-09-02 10:55:00,63.9,63.97,63.88,63.93,21007.0,54.6168,54.6767,54.5998,54.6425,21007.0
2020-09-02 11:00:00,63.94,64.02,63.9,64.02,12605.0,54.651,54.7194,54.6168,54.7194,12605.0
2020-09-02 11:05:00,64.02,64.05,63.93,64.01,18636.0,54.7194,54.7451,54.6425,54.7109,18636.0
2020-09-02 11:10:00,63.99,63.99,63.88,63.89,15206.0,54.6938,54.6938,54.5998,54.6083,15206.0
2020-09-02 11:15:00,63.88,64.01,63.88,63.99,16983.0,54.5998,54.7109,54.5998,54.6938,16983.0
2020-09-02 11:20:00,64.01,64.04,63.96,63.98,17414.0,54.7109,54.7365,54.6681,54.6852,17414.0
2020-09-02 11:25:00,63.99,64.03,63.9,63.93,20273.0,54.6938,54.728,54.6168,54.6425,20273.0
2020-09-02 11:30:00,63.93,63.96,63.88,63.95,10257.0,54.6425,54.6681,54.5998,54.6596,10257.0
2020-09-02 11:35:00,63.97,64.06,63.95,64.02,29421.0,54.6767,54.7536,54.6596,54.7194,29421.0
2020-09-02 11:40:00,64.03,64.09,63.98,64.04,17748.0,54.728,54.7792,54.6852,54.7365,17748.0
2020-09-02 11:45:00,64.05,64.16,64.02,64.11,16972.0,54.7451,54.8391,54.7194,54.7963,16972.0
2020-09-02 11:50:00,64.1,64.12,64.03,64.09,13523.0,54.7878,54.8049,54.728,54.7792,13523.0
2020-09-02 11:55:00,64.08,64.15,64.07,64.08,10836.0,54.7707,54.8305,54.7622,54.7707,10836.0
2020-09-02 12:00:00,64.08,64.13,64.03,64.07,13943.0,54.7707,54.8134,54.728,54.7622,13943.0
2020-09-02 12:05:00,64.07,64.16,64.06,64.11,9211.0,54.7622,54.8391,54.7536,54.7963,9211.0
2020-09-02 12:10:00,64.1,64.1,64.03,64.03,10207.0,54.7878,54.7878,54.728,54.728,10207.0
2020-09-02 12:15:00,64.01,64.02,63.95,63.97,12541.0,54.7109,54.7194,54.6596,54.6767,12541.0
2020-09-02 12:20:00,63.97,64.0,63.94,63.95,14114.0,54.6767,54.7023,54.651,54.6596,14114.0
2020-09-02 12:25:00,63.95,63.96,63.92,63.96,10214.0,54.6596,54.6681,54.6339,54.6681,10214.0
2020-09-02 12:30:00,63.96,63.99,63.94,63.96,10352.0,54.6681,54.6938,54.651,54.6681,10352.0
2020-09-02 12:35:00,63.97,64.0,63.95,63.95,11851.0,54.6767,54.7023,54.6596,54.6596,11851.0
2020-09-02 12:40:00,63.95,63.95,63.88,63.93,16550.0,54.6596,54.6596,54.5998,54.6425,16550.0
2020-09-02 12:45:00,63.93,63.97,63.93,63.97,5457.0,54.6425,54.6767,54.6425,54.6767,5457.0
2020-09-02 12:50:00,63.96,63.96,63.91,63.94,9946.0,54.6681,54.6681,54.6254,54.651,9946.0
2020-09-02 12:55:00,63.95,64.04,63.94,64.04,13139.0,54.6596,54.7365,54.651,54.7365,13139.0
2020-09-02 13:00:00,64.03,64.08,63.99,64.0,11247.0,54.728,54.7707,54.6938,54.7023,11247.0
2020-09-02 13:05:00,63.99,64.0,63.96,63.97,10049.0,54.6938,54.7023,54.6681,54.6767,10049.0
2020-09-02 13:10:00,63.96,64.0,63.91,63.96,16074.0,54.6681,54.7023,54.6254,54.6681,16074.0
2020-09-02 13:15:00,63.96,64.0,63.96,64.0,8326.0,54.6681,54.7023,54.6681,54.7023,8326.0
2020-09-02 13:20:00,63.99,63.99,63.93,63.94,8621.0,54.6938,54.6938,54.6425,54.651,8621.0
2020-09-02 13:25:00,63.93,63.95,63.9,63.94,8488.0,54.6425,54.6596,54.6168,54.651,8488.0
2020-09-02 13:30:00,63.94,63.98,63.93,63.98,21347.0,54.651,54.6852,54.6425,54.6852,21347.0
2020-09-02 13:35:00,63.97,64.04,63.96,64.0,9628.0,54.6767,54.7365,54.6681,54.7023,9628.0
2020-09-02 13:40:00,64.0,64.01,63.94,63.96,13220.0,54.7023,54.7109,54.651,54.6681,13220.0
2020-09-02 13:45:00,63.95,64.05,63.95,64.05,18557.0,54.6596,54.7451,54.6596,54.7451,18557.0
2020-09-02 13:50:00,64.06,64.12,64.04,64.12,24610.0,54.7536,54.8049,54.7365,54.8049,24610.0
2020-09-02 13:55:00,64.14,64.14,64.08,64.13,29507.0,54.822,54.822,54.7707,54.8134,29507.0
2020-09-02 14:00:00,64.12,64.13,64.04,64.1,14093.0,54.8049,54.8134,54.7365,54.7878,14093.0
2020-09-02 14:05:00,64.1,64.11,64.06,64.07,14855.0,54.7878,54.7963,54.7536,54.7622,14855.0
2020-09-02 14:10:00,64.06,64.08,63.99,64.01,23693.0,54.7536,54.7707,54.6938,54.7109,23693.0
2020-09-02 14:15:00,64.01,64.09,64.01,64.08,21530.0,54.7109,54.7792,54.7109,54.7707,21530.0
2020-09-02 14:20:00,64.07,64.08,64.04,64.06,22995.0,54.7622,54.7707,54.7365,54.7536,22995.0
2020-09-02 14:25:00,64.06,64.16,64.06,64.14,24683.0,54.7536,54.8391,54.7536,54.822,24683.0
2020-09-02 14:30:00,64.13,64.19,64.12,64.19,19539.0,54.8134,54.8647,54.8049,54.8647,19539.0
2020-09-02 14:35:00,64.18,64.22,64.16,64.22,16730.0,54.8562,54.8904,54.8391,54.8904,16730.0
2020-09-02 14:40:00,64.22,64.25,64.2,64.24,25854.0,54.8904,54.916,54.8733,54.9075,25854.0
2020-09-02 14:45:00,64.25,64.31,64.24,64.3,22763.0,54.916,54.9673,54.9075,54.9587,22763.0
2020-09-02 14:50:00,64.28,64.32,64.23,64.31,25196.0,54.9416,54.9758,54.8989,54.9673,25196.0
2020-09-02 14:55:00,64.31,64.36,64.29,64.34,29956.0,54.9673,55.01,54.9502,54.9929,29956.0
2020-09-02 15:00:00,64.34,64.42,64.34,64.4,19156.0,54.9929,55.0613,54.9929,55.0442,19156.0
2020-09-02 15:05:00,64.41,64.43,64.38,64.41,21329.0,55.0528,55.0699,55.0271,55.0528,21329.0
2020-09-02 15:10:00,64.41,64.45,64.4,64.42,15838.0,55.0528,55.0869,55.0442,55.0613,15838.0
2020-09-02 15:15:00,64.42,64.42,64.36,64.38,34501.0,55.0613,55.0613,55.01,55.0271,34501.0
2020-09-02 15:20:00,64.38,64.52,64.37,64.5,37790.0,55.0271,55.1468,55.0186,55.1297,37790.0
2020-09-02 15:25:00,64.5,64.55,64.48,64.53,23261.0,55.1297,55.1724,55.1126,55.1553,23261.0
2020-09-02 15:30:00,64.53,64.62,64.52,64.6,26396.0,55.1553,55.2323,55.1468,55.2152,26396.0
2020-09-02 15:35:00,64.6,64.61,64.57,64.61,28572.0,55.2152,55.2237,55.1895,55.2237,28572.0
2020-09-02 15:40:00,64.61,64.64,64.59,64.64,53648.0,55.2237,55.2493,55.2066,55.2493,53648.0
2020-09-02 15:45:00,64.64,64.7,64.62,64.7,54817.0,55.2493,55.3006,55.2323,55.3006,54817.0
2020-09-02 15:50:00,64.7,64.73,64.54,64.54,75975.0,55.3006,55.3263,55.1639,55.1639,75975.0
2020-09-02 15:55:00,64.53,64.55,64.44,64.48,136411.0,55.1553,55.1724,55.0784,55.1126,136411.0
2020-09-03 09:30:00,64.45,64.8,64.45,64.65,55123.0,55.0869,55.3861,55.0869,55.2579,55123.0
2020-09-03 09:35:00,64.69,65.06,64.61,64.93,28941.0,55.2921,55.6083,55.2237,55.4972,28941.0
2020-09-03 09:40:00,64.92,65.07,64.88,65.04,19279.0,55.4887,55.6169,55.4545,55.5912,19279.0
2020-09-03 09:45:00,65.05,65.18,65.04,65.16,22120.0,55.5998,55.7109,55.5912,55.6938,22120.0
2020-09-03 09:50:00,65.17,65.52,65.17,65.48,41671.0,55.7023,56.0015,55.7023,55.9673,41671.0
2020-09-03 09:55:00,65.45,65.45,65.33,65.34,28179.0,55.9417,55.9417,55.8391,55.8477,28179.0
2020-09-03 10:00:00,65.35,65.45,65.13,65.17,28235.0,55.8562,55.9417,55.6682,55.7023,28235.0
2020-09-03 10:05:00,65.16,65.38,65.09,65.34,18471.0,55.6938,55.8818,55.634,55.8477,18471.0
2020-09-03 10:10:00,65.34,65.37,65.1,65.25,23612.0,55.8477,55.8733,55.6425,55.7707,23612.0
2020-09-03 10:15:00,65.25,65.3,65.21,65.24,24345.0,55.7707,55.8135,55.7365,55.7622,24345.0
2020-09-03 10:20:00,65.25,65.27,65.03,65.06,32724.0,55.7707,55.7878,55.5827,55.6083,32724.0
2020-09-03 10:25:00,65.04,65.07,64.94,64.96,19744.0,55.5912,55.6169,55.5058,55.5229,19744.0
2020-09-03 10:30:00,64.95,64.97,64.81,64.89,16623.0,55.5143,55.5314,55.3946,55.463,16623.0
2020-09-03 10:35:00,64.89,64.92,64.76,64.78,18556.0,55.463,55.4887,55.3519,55.369,18556.0
2020-09-03 10:40:00,64.79,64.94,64.73,64.94,26059.0,55.3776,55.5058,55.3263,55.5058,26059.0
2020-09-03 10:45:00,64.95,65.1,64.94,65.05,55627.0,55.5143,55.6425,55.5058,55.5998,55627.0
2020-09-03 10:50:00,65.04,65.13,64.98,65.03,55291.0,55.5912,55.6682,55.54,55.5827,55291.0
2020-09-03 10:55:00,65.06,65.06,64.82,64.82,29334.0,55.6083,55.6083,55.4032,55.4032,29334.0
2020-09-03 11:00:00,64.84,64.87,64.56,64.59,20407.0,55.4203,55.4459,55.181,55.2066,20407.0
2020-09-03 11:05:00,64.59,64.59,64.28,64.42,22874.0,55.2066,55.2066,54.9416,55.0613,22874.0
2020-09-03 11:10:00,64.43,64.46,64.37,64.39,9780.0,55.0699,55.0955,55.0186,55.0357,9780.0
2020-09-03 11:15:00,64.39,64.4,64.02,64.03,28329.0,55.0357,55.0442,54.7194,54.728,28329.0
2020-09-03 11:20:00,64.03,64.15,63.95,64.09,48931.0,54.728,54.8305,54.6596,54.7792,48931.0
2020-09-03 11:25:00,64.13,64.22,63.89,64.14,47011.0,54.8134,54.8904,54.6083,54.822,47011.0
2020-09-03 11:30:00,64.14,64.29,64.06,64.25,19886.0,54.822,54.9502,54.7536,54.916,19886.0
2020-09-03 11:35:00,64.23,64.27,64.1,64.25,15357.0,54.8989,54.9331,54.7878,54.916,15357.0
2020-09-03 11:40:00,64.23,64.35,64.23,64.26,11991.0,54.8989,55.0015,54.8989,54.9245,11991.0
2020-09-03 11:45:00,64.25,64.31,64.19,64.23,13010.0,54.916,54.9673,54.8647,54.8989,13010.0
2020-09-03 11:50:00,64.24,64.25,64.1,64.1,13050.0,54.9075,54.916,54.7878,54.7878,13050.0
2020-09-03 11:55:00,64.11,64.12,63.85,63.88,9095.0,54.7963,54.8049,54.5741,54.5998,9095.0
2020-09-03 12:00:00,63.87,63.88,63.74,63.75,9928.0,54.5912,54.5998,54.4801,54.4886,9928.0
2020-09-03 12:05:00,63.76,63.79,63.73,63.76,13196.0,54.4972,54.5228,54.4715,54.4972,13196.0
2020-09-03 12:10:00,63.76,63.8,63.75,63.78,13968.0,54.4972,54.5314,54.4886,54.5143,13968.0
2020-09-03 12:15:00,63.8,63.94,63.8,63.91,19482.0,54.5314,54.651,54.5314,54.6254,19482.0
2020-09-03 12:20:00,63.91,63.93,63.82,63.83,10008.0,54.6254,54.6425,54.5485,54.557,10008.0
2020-09-03 12:25:00,63.83,63.85,63.56,63.57,40060.0,54.557,54.5741,54.3262,54.3348,40060.0
2020-09-03 12:30:00,63.56,63.63,63.49,63.5,24141.0,54.3262,54.3861,54.2664,54.275,24141.0
2020-09-03 12:35:00,63.49,63.59,63.49,63.51,20131.0,54.2664,54.3519,54.2664,54.2835,20131.0
2020-09-03 12:40:00,63.51,63.52,63.41,63.42,6370.0,54.2835,54.2921,54.198,54.2066,6370.0
2020-09-03 12:45:00,63.39,63.45,63.27,63.27,10740.0,54.1809,54.2322,54.0784,54.0784,10740.0
2020-09-03 12:50:00,63.27,63.34,63.2,63.28,12788.0,54.0784,54.1382,54.0185,54.0869,12788.0
2020-09-03 12:55:00,63.29,63.31,63.04,63.05,34587.0,54.0955,54.1126,53.8818,53.8903,34587.0
2020-09-03 13:00:00,63.06,63.07,62.75,62.79,60403.0,53.8989,53.9074,53.6339,53.6681,60403.0
2020-09-03 13:05:00,62.78,62.97,62.78,62.96,11555.0,53.6596,53.822,53.6596,53.8134,11555.0
2020-09-03 13:10:00,62.96,63.16,62.94,63.16,10131.0,53.8134,53.9844,53.7963,53.9844,10131.0
2020-09-03 13:15:00,63.16,63.16,62.86,62.91,12411.0,53.9844,53.9844,53.7279,53.7707,12411.0
2020-09-03 13:20:00,62.91,62.93,62.85,62.86,11340.0,53.7707,53.7878,53.7194,53.7279,11340.0
2020-09-03 13:25:00,62.84,62.98,62.82,62.98,14522.0,53.7108,53.8305,53.6937,53.8305,14522.0
2020-09-03 13:30:00,62.99,62.99,62.75,62.84,37165.0,53.8391,53.8391,53.6339,53.7108,37165.0
2020-09-03 13:35:00,62.82,62.86,62.78,62.8,12507.0,53.6937,53.7279,53.6596,53.6767,12507.0
2020-09-03 13:40:00,62.81,62.82,62.67,62.68,27706.0,53.6852,53.6937,53.5655,53.5741,27706.0
2020-09-03 13:45:00,62.7,62.73,62.62,62.63,12373.0,53.5912,53.6168,53.5228,53.5313,12373.0
2020-09-03 13:50:00,62.63,62.79,62.61,62.78,19942.0,53.5313,53.6681,53.5143,53.6596,19942.0
2020-09-03 13:55:00,62.76,62.76,62.69,62.73,6551.0,53.6425,53.6425,53.5826,53.6168,6551.0
2020-09-03 14:00:00,62.71,62.74,62.64,62.68,22077.0,53.5997,53.6254,53.5399,53.5741,22077.0
2020-09-03 14:05:00,62.69,62.76,62.68,62.74,6830.0,53.5826,53.6425,53.5741,53.6254,6830.0
2020-09-03 14:10:00,62.75,62.81,62.7,62.74,17327.0,53.6339,53.6852,53.5912,53.6254,17327.0
2020-09-03 14:15:00,62.72,62.72,62.59,62.59,19498.0,53.6083,53.6083,53.4972,53.4972,19498.0
2020-09-03 14:20:00,62.61,62.66,62.53,62.55,11531.0,53.5143,53.557,53.4459,53.463,11531.0
2020-09-03 14:25:00,62.56,62.61,62.4,62.6,63985.0,53.4715,53.5143,53.3348,53.5057,63985.0
2020-09-03 14:30:00,62.61,62.77,62.58,62.76,15741.0,53.5143,53.651,53.4886,53.6425,15741.0
2020-09-03 14:35:00,62.75,63.01,62.74,62.91,19333.0,53.6339,53.8561,53.6254,53.7707,19333.0
2020-09-03 14:40:00,62.93,62.93,62.78,62.79,18325.0,53.7878,53.7878,53.6596,53.6681,18325.0
2020-09-03 14:45:00,62.78,62.82,62.73,62.77,15826.0,53.6596,53.6937,53.6168,53.651,15826.0
2020-09-03 14:50:00,62.74,62.84,62.69,62.73,10834.0,53.6254,53.7108,53.5826,53.6168,10834.0
2020-09-03 14:55:00,62.72,62.72,62.53,62.69,33340.0,53.6083,53.6083,53.4459,53.5826,33340.0
2020-09-03 15:00:00,62.69,62.72,62.62,62.64,16913.0,53.5826,53.6083,53.5228,53.5399,16913.0
2020-09-03 15:05:00,62.64,62.71,62.63,62.69,29218.0,53.5399,53.5997,53.5313,53.5826,29218.0
2020-09-03 15:10:00,62.69,62.69,62.58,62.69,24583.0,53.5826,53.5826,53.4886,53.5826,24583.0
2020-09-03 15:15:00,62.69,62.73,62.6,62.64,20965.0,53.5826,53.6168,53.5057,53.5399,20965.0
2020-09-03 15:20:00,62.64,62.65,62.52,62.55,24540.0,53.5399,53.5484,53.4373,53.463,24540.0
2020-09-03 15:25:00,62.55,62.66,62.51,62.52,38028.0,53.463,53.557,53.4288,53.4373,38028.0
2020-09-03 15:30:00,62.52,62.63,62.47,62.49,64310.0,53.4373,53.5313,53.3946,53.4117,64310.0
2020-09-03 15:35:00,62.48,62.79,62.48,62.73,35616.0,53.4031,53.6681,53.4031,53.6168,35616.0
2020-09-03 15:40:00,62.74,62.86,62.71,62.86,37417.0,53.6254,53.7279,53.5997,53.7279,37417.0
2020-09-03 15:45:00,62.87,62.87,62.53,62.55,71470.0,53.7365,53.7365,53.4459,53.463,71470.0
2020-09-03 15:50:00,62.54,62.93,62.52,62.88,91588.0,53.4544,53.7878,53.4373,53.745,91588.0
2020-09-03 15:55:00,62.88,63.01,62.87,62.96,196322.0,53.745,53.8561,53.7365,53.8134,196322.0
2020-09-04 09:30:00,62.94,63.06,62.77,63.04,63334.0,53.7963,53.8989,53.651,53.8818,63334.0
2020-09-04 09:35:00,63.04,63.31,63.03,63.24,27336.0,53.8818,54.1126,53.8732,54.0527,27336.0
2020-09-04 09:40:00,63.27,63.44,63.17,63.34,15274.0,54.0784,54.2237,53.9929,54.1382,15274.0
2020-09-04 09:45:00,63.34,63.44,63.26,63.26,27233.0,54.1382,54.2237,54.0698,54.0698,27233.0
2020-09-04 09:50:00,63.26,63.34,63.11,63.28,17983.0,54.0698,54.1382,53.9416,54.0869,17983.0
2020-09-04 09:55:00,63.3,63.44,63.28,63.34,20847.0,54.104,54.2237,54.0869,54.1382,20847.0
2020-09-04 10:00:00,63.3,63.34,63.06,63.1,13833.0,54.104,54.1382,53.8989,53.9331,13833.0
2020-09-04 10:05:00,63.12,63.26,63.1,63.19,7037.0,53.9502,54.0698,53.9331,54.01,7037.0
2020-09-04 10:10:00,63.2,63.28,63.16,63.19,21157.0,54.0185,54.0869,53.9844,54.01,21157.0
2020-09-04 10:15:00,63.19,63.21,62.88,62.88,19187.0,54.01,54.0271,53.745,53.745,19187.0
2020-09-04 10:20:00,62.89,63.08,62.79,63.04,31828.0,53.7536,53.916,53.6681,53.8818,31828.0
2020-09-04 10:25:00,63.06,63.1,62.79,62.79,15491.0,53.8989,53.9331,53.6681,53.6681,15491.0
2020-09-04 10:30:00,62.83,62.99,62.82,62.95,15123.0,53.7023,53.8391,53.6937,53.8049,15123.0
2020-09-04 10:35:00,62.95,62.98,62.64,62.87,23270.0,53.8049,53.8305,53.5399,53.7365,23270.0
2020-09-04 10:40:00,62.9,62.98,62.74,62.89,23381.0,53.7621,53.8305,53.6254,53.7536,23381.0
2020-09-04 10:45:00,62.89,63.03,62.88,62.99,21808.0,53.7536,53.8732,53.745,53.8391,21808.0
2020-09-04 10:50:00,62.99,62.99,62.78,62.91,23995.0,53.8391,53.8391,53.6596,53.7707,23995.0
2020-09-04 10:55:00,62.91,63.15,62.85,63.11,17198.0,53.7707,53.9758,53.7194,53.9416,17198.0
2020-09-04 11:00:00,63.09,63.14,63.05,63.08,13559.0,53.9245,53.9673,53.8903,53.916,13559.0
2020-09-04 11:05:00,63.08,63.08,62.81,62.85,17933.0,53.916,53.916,53.6852,53.7194,17933.0
2020-09-04 11:10:00,62.85,62.96,62.68,62.7,11940.0,53.7194,53.8134,53.5741,53.5912,11940.0
2020-09-04 11:15:00,62.7,62.72,62.44,62.72,27479.0,53.5912,53.6083,53.369,53.6083,27479.0
2020-09-04 11:20:00,62.71,62.76,62.58,62.72,38174.0,53.5997,53.6425,53.4886,53.6083,38174.0
2020-09-04 11:25:00,62.72,62.82,62.63,62.81,29841.0,53.6083,53.6937,53.5313,53.6852,29841.0
2020-09-04 11:30:00,62.8,63.0,62.8,62.9,13133.0,53.6767,53.8476,53.6767,53.7621,13133.0
2020-09-04 11:35:00,62.92,62.92,62.67,62.72,12986.0,53.7792,53.7792,53.5655,53.6083,12986.0
2020-09-04 11:40:00,62.71,62.74,62.57,62.58,38417.0,53.5997,53.6254,53.4801,53.4886,38417.0
2020-09-04 11:45:00,62.61,62.68,62.53,62.6,11325.0,53.5143,53.5741,53.4459,53.5057,11325.0
2020-09-04 11:50:00,62.55,62.66,62.48,62.66,10026.0,53.463,53.557,53.4031,53.557,10026.0
2020-09-04 11:55:00,62.66,62.67,62.47,62.47,9847.0,53.557,53.5655,53.3946,53.3946,9847.0
2020-09-04 12:00:00,62.46,62.51,62.4,62.4,13418.0,53.386,53.4288,53.3348,53.3348,13418.0
2020-09-04 12:05:00,62.38,62.45,62.35,62.38,7949.0,53.3177,53.3775,53.292,53.3177,7949.0
2020-09-04 12:10:00,62.38,62.53,62.36,62.53,10019.0,53.3177,53.4459,53.3006,53.4459,10019.0
2020-09-04 12:15:00,62.52,62.57,62.38,62.43,16283.0,53.4373,53.4801,53.3177,53.3604,16283.0
2020-09-04 12:20:00,62.47,62.58,62.41,62.56,9570.0,53.3946,53.4886,53.3433,53.4715,9570.0
2020-09-04 12:25:00,62.57,62.7,62.55,62.7,8046.0,53.4801,53.5912,53.463,53.5912,8046.0
2020-09-04 12:30:00,62.7,62.77,62.65,62.74,11374.0,53.5912,53.651,53.5484,53.6254,11374.0
2020-09-04 12:35:00,62.73,62.75,62.61,62.74,14957.0,53.6168,53.6339,53.5143,53.6254,14957.0
2020-09-04 12:40:00,62.74,62.8,62.7,62.78,19329.0,53.6254,53.6767,53.5912,53.6596,19329.0
2020-09-04 12:45:00,62.77,62.88,62.77,62.82,13370.0,53.651,53.745,53.651,53.6937,13370.0
2020-09-04 12:50:00,62.81,62.93,62.81,62.87,12948.0,53.6852,53.7878,53.6852,53.7365,12948.0
2020-09-04 12:55:00,62.87,62.96,62.84,62.92,8212.0,53.7365,53.8134,53.7108,53.7792,8212.0
2020-09-04 13:00:00,62.92,62.92,62.86,62.89,5697.0,53.7792,53.7792,53.7279,53.7536,5697.0
2020-09-04 13:05:00,62.9,62.98,62.89,62.95,9086.0,53.7621,53.8305,53.7536,53.8049,9086.0
2020-09-04 13:10:00,62.94,63.01,62.93,62.98,6556.0,53.7963,53.8561,53.7878,53.8305,6556.0
2020-09-04 13:15:00,62.98,62.98,62.86,62.86,7927.0,53.8305,53.8305,53.7279,53.7279,7927.0
2020-09-04 13:20:00,62.89,63.0,62.89,62.98,8908.0,53.7536,53.8476,53.7536,53.8305,8908.0
2020-09-04 13:25:00,62.96,63.03,62.95,63.01,8275.0,53.8134,53.8732,53.8049,53.8561,8275.0
2020-09-04 13:30:00,62.99,62.99,62.85,62.88,9832.0,53.8391,53.8391,53.7194,53.745,9832.0
2020-09-04 13:35:00,62.89,62.95,62.8,62.95,8892.0,53.7536,53.8049,53.6767,53.8049,8892.0
2020-09-04 13:40:00,62.93,62.99,62.91,62.96,7647.0,53.7878,53.8391,53.7707,53.8134,7647.0
2020-09-04 13:45:00,62.94,63.06,62.94,63.02,12149.0,53.7963,53.8989,53.7963,53.8647,12149.0
2020-09-04 13:50:00,63.01,63.03,62.94,63.03,15252.0,53.8561,53.8732,53.7963,53.8732,15252.0
2020-09-04 13:55:00,63.03,63.08,63.03,63.05,21544.0,53.8732,53.916,53.8732,53.8903,21544.0
2020-09-04 14:00:00,63.06,63.07,62.9,62.9,13025.0,53.8989,53.9074,53.7621,53.7621,13025.0
2020-09-04 14:05:00,62.88,62.94,62.85,62.9,16638.0,53.745,53.7963,53.7194,53.7621,16638.0
2020-09-04 14:10:00,62.88,62.94,62.85,62.88,6757.0,53.745,53.7963,53.7194,53.745,6757.0
2020-09-04 14:15:00,62.9,62.99,62.89,62.95,8967.0,53.7621,53.8391,53.7536,53.8049,8967.0
2020-09-04 14:20:00,62.96,63.02,62.94,62.99,6999.0,53.8134,53.8647,53.7963,53.8391,6999.0
2020-09-04 14:25:00,62.99,63.06,62.98,63.04,9120.0,53.8391,53.8989,53.8305,53.8818,9120.0
2020-09-04 14:30:00,63.04,63.05,63.0,63.02,6158.0,53.8818,53.8903,53.8476,53.8647,6158.0
2020-09-04 14:35:00,63.02,63.14,63.02,63.14,9397.0,53.8647,53.9673,53.8647,53.9673,9397.0
2020-09-04 14:40:00,63.13,63.26,63.11,63.18,14879.0,53.9587,54.0698,53.9416,54.0014,14879.0
2020-09-04 14:45:00,63.17,63.31,63.17,63.25,21650.0,53.9929,54.1126,53.9929,54.0613,21650.0
2020-09-04 14:50:00,63.25,63.25,63.16,63.18,13928.0,54.0613,54.0613,53.9844,54.0014,13928.0
2020-09-04 14:55:00,63.18,63.3,63.17,63.23,8794.0,54.0014,54.104,53.9929,54.0442,8794.0
2020-09-04 15:00:00,63.24,63.3,63.17,63.27,13226.0,54.0527,54.104,53.9929,54.0784,13226.0
2020-09-04 15:05:00,63.27,63.27,63.19,63.19,11001.0,54.0784,54.0784,54.01,54.01,11001.0
2020-09-04 15:10:00,63.19,63.2,63.1,63.1,12297.0,54.01,54.0185,53.9331,53.9331,12297.0
2020-09-04 15:15:00,63.1,63.21,63.1,63.21,15554.0,53.9331,54.0271,53.9331,54.0271,15554.0
2020-09-04 15:20:00,63.21,63.23,63.18,63.2,16082.0,54.0271,54.0442,54.0014,54.0185,16082.0
2020-09-04 15:25:00,63.2,63.22,63.14,63.16,23467.0,54.0185,54.0356,53.9673,53.9844,23467.0
2020-09-04 15:30:00,63.14,63.16,63.05,63.1,23160.0,53.9673,53.9844,53.8903,53.9331,23160.0
2020-09-04 15:35:00,63.11,63.12,62.93,63.0,50442.0,53.9416,53.9502,53.7878,53.8476,50442.0
2020-09-04 15:40:00,63.01,63.11,62.94,63.07,57049.0,53.8561,53.9416,53.7963,53.9074,57049.0
2020-09-04 15:45:00,63.05,63.16,62.97,62.97,49830.0,53.8903,53.9844,53.822,53.822,49830.0
2020-09-04 15:50:00,62.97,63.09,62.96,63.04,73359.0,53.822,53.9245,53.8134,53.8818,73359.0
2020-09-04 15:55:00,63.05,63.21,63.05,63.15,144911.0,53.8903,54.0271,53.8903,53.9758,144911.0
2020-09-08 09:30:00,62.96,63.35,62.08,62.2,205534.0,53.8134,54.1468,53.0613,53.1638,205534.0
2020-09-08 09:35:00,62.2,62.49,62.02,62.24,74048.0,53.1638,53.4117,53.01,53.198,74048.0
2020-09-08 09:40:00,62.17,62.18,61.48,61.5,68278.0,53.1382,53.1467,52.5484,52.5655,68278.0
2020-09-08 09:45:00,61.47,61.53,60.76,61.07,137855.0,52.5399,52.5912,51.933,52.198,137855.0
2020-09-08 09:50:00,61.05,61.27,60.99,61.04,28721.0,52.1809,52.3689,52.1296,52.1723,28721.0
2020-09-08 09:55:00,61.06,61.43,61.05,61.36,56429.0,52.1894,52.5057,52.1809,52.4459,56429.0
2020-09-08 10:00:00,61.37,61.37,60.9,60.92,85415.0,52.4544,52.4544,52.0527,52.0698,85415.0
2020-09-08 10:05:00,60.92,61.07,60.72,60.88,35560.0,52.0698,52.198,51.8988,52.0356,35560.0
2020-09-08 10:10:00,60.89,61.2,60.89,61.14,22409.0,52.0441,52.3091,52.0441,52.2578,22409.0
2020-09-08 10:15:00,61.15,61.15,60.69,60.73,35713.0,52.2664,52.2664,51.8732,51.9074,35713.0
2020-09-08 10:20:00,60.73,60.97,60.69,60.83,28397.0,51.9074,52.1125,51.8732,51.9928,28397.0
2020-09-08 10:25:00,60.83,60.95,60.7,60.92,27359.0,51.9928,52.0954,51.8817,52.0698,27359.0
2020-09-08 10:30:00,60.89,61.02,60.7,60.77,15635.0,52.0441,52.1552,51.8817,51.9416,15635.0
2020-09-08 10:35:00,60.78,60.87,60.62,60.85,31385.0,51.9501,52.027,51.8134,52.0099,31385.0
2020-09-08 10:40:00,60.83,60.9,60.51,60.52,19851.0,51.9928,52.0527,51.7193,51.7279,19851.0
2020-09-08 10:45:00,60.51,60.54,60.32,60.35,48559.0,51.7193,51.745,51.5569,51.5826,48559.0
2020-09-08 10:50:00,60.35,60.52,60.28,60.33,26768.0,51.5826,51.7279,51.5227,51.5655,26768.0
2020-09-08 10:55:00,60.32,60.47,60.29,60.33,16216.0,51.5569,51.6851,51.5313,51.5655,16216.0
2020-09-08 11:00:00,60.32,60.56,60.28,60.55,39409.0,51.5569,51.7621,51.5227,51.7535,39409.0
2020-09-08 11:05:00,60.52,60.57,60.37,60.49,18435.0,51.7279,51.7706,51.5997,51.7022,18435.0
2020-09-08 11:10:00,60.51,60.55,60.33,60.5,18906.0,51.7193,51.7535,51.5655,51.7108,18906.0
2020-09-08 11:15:00,60.5,60.5,60.37,60.42,17863.0,51.7108,51.7108,51.5997,51.6424,17863.0
2020-09-08 11:20:00,60.43,60.64,60.41,60.63,22713.0,51.651,51.8304,51.6339,51.8219,22713.0
2020-09-08 11:25:00,60.62,60.69,60.53,60.68,14602.0,51.8134,51.8732,51.7364,51.8646,14602.0
2020-09-08 11:30:00,60.67,60.72,60.5,60.54,21658.0,51.8561,51.8988,51.7108,51.745,21658.0
2020-09-08 11:35:00,60.55,60.63,60.45,60.46,28746.0,51.7535,51.8219,51.6681,51.6766,28746.0
2020-09-08 11:40:00,60.45,60.51,60.4,60.48,22309.0,51.6681,51.7193,51.6253,51.6937,22309.0
2020-09-08 11:45:00,60.48,60.51,60.42,60.47,8345.0,51.6937,51.7193,51.6424,51.6851,8345.0
2020-09-08 11:50:00,60.47,60.52,60.32,60.33,13256.0,51.6851,51.7279,51.5569,51.5655,13256.0
2020-09-08 11:55:00,60.31,60.49,60.3,60.46,17981.0,51.5484,51.7022,51.5398,51.6766,17981.0
2020-09-08 12:00:00,60.46,60.58,60.45,60.52,12575.0,51.6766,51.7792,51.6681,51.7279,12575.0
2020-09-08 12:05:00,60.5,60.6,60.45,60.48,20664.0,51.7108,51.7963,51.6681,51.6937,20664.0
2020-09-08 12:10:00,60.49,60.55,60.48,60.53,11957.0,51.7022,51.7535,51.6937,51.7364,11957.0
2020-09-08 12:15:00,60.53,60.58,60.5,60.53,13273.0,51.7364,51.7792,51.7108,51.7364,13273.0
2020-09-08 12:20:00,60.53,60.55,60.43,60.45,19958.0,51.7364,51.7535,51.651,51.6681,19958.0
2020-09-08 12:25:00,60.45,60.48,60.31,60.32,16337.0,51.6681,51.6937,51.5484,51.5569,16337.0
2020-09-08 12:30:00,60.3,60.31,60.18,60.26,24592.0,51.5398,51.5484,51.4373,51.5057,24592.0
2020-09-08 12:35:00,60.26,60.27,60.18,60.2,12962.0,51.5057,51.5142,51.4373,51.4544,12962.0
2020-09-08 12:40:00,60.21,60.23,60.08,60.13,16037.0,51.4629,51.48,51.3518,51.3945,16037.0
2020-09-08 12:45:00,60.15,60.2,60.12,60.2,14240.0,51.4116,51.4544,51.386,51.4544,14240.0
2020-09-08 12:50:00,60.2,60.22,60.17,60.2,9351.0,51.4544,51.4715,51.4287,51.4544,9351.0
2020-09-08 12:55:00,60.2,60.23,60.14,60.21,23362.0,51.4544,51.48,51.4031,51.4629,23362.0
2020-09-08 13:00:00,60.22,60.35,60.21,60.35,16779.0,51.4715,51.5826,51.4629,51.5826,16779.0
2020-09-08 13:05:00,60.36,60.4,60.3,60.3,14901.0,51.5911,51.6253,51.5398,51.5398,14901.0
2020-09-08 13:10:00,60.28,60.38,60.27,60.35,12906.0,51.5227,51.6082,51.5142,51.5826,12906.0
2020-09-08 13:15:00,60.34,60.38,60.29,60.35,18693.0,51.574,51.6082,51.5313,51.5826,18693.0
2020-09-08 13:20:00,60.34,60.4,60.31,60.4,8970.0,51.574,51.6253,51.5484,51.6253,8970.0
2020-09-08 13:25:00,60.4,60.42,60.36,60.39,23545.0,51.6253,51.6424,51.5911,51.6168,23545.0
2020-09-08 13:30:00,60.38,60.42,60.34,60.36,15803.0,51.6082,51.6424,51.574,51.5911,15803.0
2020-09-08 13:35:00,60.36,60.43,60.35,60.4,12830.0,51.5911,51.651,51.5826,51.6253,12830.0
2020-09-08 13:40:00,60.4,60.46,60.39,60.42,11807.0,51.6253,51.6766,51.6168,51.6424,11807.0
2020-09-08 13:45:00,60.42,60.42,60.24,60.32,28295.0,51.6424,51.6424,51.4886,51.5569,28295.0
2020-09-08 13:50:00,60.32,60.37,60.29,60.34,19896.0,51.5569,51.5997,51.5313,51.574,19896.0
2020-09-08 13:55:00,60.35,60.39,60.29,60.3,12190.0,51.5826,51.6168,51.5313,51.5398,12190.0
2020-09-08 14:00:00,60.3,60.32,60.24,60.25,11470.0,51.5398,51.5569,51.4886,51.4971,11470.0
2020-09-08 14:05:00,60.25,60.3,60.22,60.25,17831.0,51.4971,51.5398,51.4715,51.4971,17831.0
2020-09-08 14:10:00,60.26,60.3,60.22,60.23,15499.0,51.5057,51.5398,51.4715,51.48,15499.0
2020-09-08 14:15:00,60.24,60.25,60.18,60.24,16454.0,51.4886,51.4971,51.4373,51.4886,16454.0
2020-09-08 14:20:00,60.23,60.28,60.21,60.27,19994.0,51.48,51.5227,51.4629,51.5142,19994.0
2020-09-08 14:25:00,60.27,60.32,60.26,60.27,13833.0,51.5142,51.5569,51.5057,51.5142,13833.0
2020-09-08 14:30:00,60.26,60.32,60.22,60.32,21976.0,51.5057,51.5569,51.4715,51.5569,21976.0
2020-09-08 14:35:00,60.31,60.31,60.12,60.13,30183.0,51.5484,51.5484,51.386,51.3945,30183.0
2020-09-08 14:40:00,60.13,60.15,59.9,59.9,71433.0,51.3945,51.4116,51.198,51.198,71433.0
2020-09-08 14:45:00,59.91,59.98,59.82,59.84,41104.0,51.2065,51.2663,51.1296,51.1467,41104.0
2020-09-08 14:50:00,59.84,59.88,59.75,59.78,41811.0,51.1467,51.1809,51.0697,51.0954,41811.0
2020-09-08 14:55:00,59.79,59.86,59.74,59.74,57896.0,51.1039,51.1638,51.0612,51.0612,57896.0
2020-09-08 15:00:00,59.75,59.8,59.14,59.21,156958.0,51.0697,51.1125,50.5484,50.6082,156958.0
2020-09-08 15:05:00,59.21,59.32,59.18,59.26,58384.0,50.6082,50.7022,50.5826,50.6509,58384.0
2020-09-08 15:10:00,59.26,59.36,59.2,59.28,46099.0,50.6509,50.7364,50.5996,50.668,46099.0
2020-09-08 15:15:00,59.27,59.38,59.19,59.38,89587.0,50.6595,50.7535,50.5911,50.7535,89587.0
2020-09-08 15:20:00,59.39,59.49,59.34,59.49,59718.0,50.762,50.8475,50.7193,50.8475,59718.0
2020-09-08 15:25:00,59.5,59.55,59.43,59.55,71439.0,50.8561,50.8988,50.7962,50.8988,71439.0
2020-09-08 15:30:00,59.57,59.66,59.49,59.49,68052.0,50.9159,50.9928,50.8475,50.8475,68052.0
2020-09-08 15:35:00,59.49,59.8,59.49,59.67,112183.0,50.8475,51.1125,50.8475,51.0014,112183.0
2020-09-08 15:40:00,59.69,59.87,59.65,59.86,129743.0,51.0185,51.1723,50.9843,51.1638,129743.0
2020-09-08 15:45:00,59.86,59.9,59.78,59.87,131857.0,51.1638,51.198,51.0954,51.1723,131857.0
2020-09-08 15:50:00,59.87,59.87,59.61,59.62,222209.0,51.1723,51.1723,50.9501,50.9586,222209.0
2020-09-08 15:55:00,59.62,59.68,59.48,59.52,287210.0,50.9586,51.0099,50.839,50.8732,287210.0
2020-09-09 09:30:00,60.13,60.59,60.09,60.52,108324.0,51.3945,51.7877,51.3604,51.7279,108324.0
2020-09-09 09:35:00,60.48,60.48,60.07,60.27,51863.0,51.6937,51.6937,51.3433,51.5142,51863.0
2020-09-09 09:40:00,60.31,60.57,60.18,60.24,52323.0,51.5484,51.7706,51.4373,51.4886,52323.0
2020-09-09 09:45:00,60.26,60.74,60.24,60.59,50242.0,51.5057,51.9159,51.4886,51.7877,50242.0
2020-09-09 09:50:00,60.6,60.69,60.43,60.5,21461.0,51.7963,51.8732,51.651,51.7108,21461.0
2020-09-09 09:55:00,60.5,60.5,60.36,60.46,17006.0,51.7108,51.7108,51.5911,51.6766,17006.0
2020-09-09 10:00:00,60.46,60.46,60.35,60.36,29409.0,51.6766,51.6766,51.5826,51.5911,29409.0
2020-09-09 10:05:00,60.38,60.49,60.28,60.35,23515.0,51.6082,51.7022,51.5227,51.5826,23515.0
2020-09-09 10:10:00,60.35,60.55,60.3,60.46,19683.0,51.5826,51.7535,51.5398,51.6766,19683.0
2020-09-09 10:15:00,60.47,60.78,60.47,60.7,19916.0,51.6851,51.9501,51.6851,51.8817,19916.0
2020-09-09 10:20:00,60.68,60.76,60.66,60.67,18729.0,51.8646,51.933,51.8475,51.8561,18729.0
2020-09-09 10:25:00,60.67,60.71,60.51,60.52,37625.0,51.8561,51.8903,51.7193,51.7279,37625.0
2020-09-09 10:30:00,60.51,60.57,60.3,60.3,29560.0,51.7193,51.7706,51.5398,51.5398,29560.0
2020-09-09 10:35:00,60.3,60.3,60.07,60.13,28710.0,51.5398,51.5398,51.3433,51.3945,28710.0
2020-09-09 10:40:00,60.17,60.18,59.94,59.94,56821.0,51.4287,51.4373,51.2321,51.2321,56821.0
2020-09-09 10:45:00,59.95,59.97,59.69,59.76,24255.0,51.2407,51.2578,51.0185,51.0783,24255.0
2020-09-09 10:50:00,59.76,59.79,59.56,59.63,46681.0,51.0783,51.1039,50.9073,50.9672,46681.0
2020-09-09 10:55:00,59.63,59.82,59.61,59.68,27513.0,50.9672,51.1296,50.9501,51.0099,27513.0
2020-09-09 11:00:00,59.68,59.75,59.54,59.61,36649.0,51.0099,51.0697,50.8903,50.9501,36649.0
2020-09-09 11:05:00,59.61,59.68,59.55,59.6,26880.0,50.9501,51.0099,50.8988,50.9415,26880.0
2020-09-09 11:10:00,59.6,59.66,59.53,59.59,41759.0,50.9415,50.9928,50.8817,50.933,41759.0
2020-09-09 11:15:00,59.6,59.63,59.54,59.57,23905.0,50.9415,50.9672,50.8903,50.9159,23905.0
2020-09-09 11:20:00,59.58,59.76,59.57,59.66,37606.0,50.9244,51.0783,50.9159,50.9928,37606.0
2020-09-09 11:25:00,59.65,59.7,59.62,59.67,29412.0,50.9843,51.027,50.9586,51.0014,29412.0
2020-09-09 11:30:00,59.68,59.73,59.64,59.67,27741.0,51.0099,51.0527,50.9757,51.0014,27741.0
2020-09-09 11:35:00,59.67,59.67,59.54,59.58,19366.0,51.0014,51.0014,50.8903,50.9244,19366.0
2020-09-09 11:40:00,59.57,59.61,59.52,59.56,18706.0,50.9159,50.9501,50.8732,50.9073,18706.0
2020-09-09 11:45:00,59.57,59.67,59.57,59.66,45924.0,50.9159,51.0014,50.9159,50.9928,45924.0
2020-09-09 11:50:00,59.66,59.69,59.54,59.55,30135.0,50.9928,51.0185,50.8903,50.8988,30135.0
2020-09-09 11:55:00,59.55,59.61,59.52,59.6,34465.0,50.8988,50.9501,50.8732,50.9415,34465.0
2020-09-09 12:00:00,59.6,59.86,59.58,59.86,27459.0,50.9415,51.1638,50.9244,51.1638,27459.0
2020-09-09 12:05:00,59.87,59.87,59.76,59.8,17268.0,51.1723,51.1723,51.0783,51.1125,17268.0
2020-09-09 12:10:00,59.81,59.81,59.76,59.79,19730.0,51.121,51.121,51.0783,51.1039,19730.0
2020-09-09 12:15:00,59.79,59.81,59.75,59.76,13360.0,51.1039,51.121,51.0697,51.0783,13360.0
2020-09-09 12:20:00,59.76,59.85,59.65,59.74,55937.0,51.0783,51.1552,50.9843,51.0612,55937.0
2020-09-09 12:25:00,59.76,59.78,59.67,59.7,18900.0,51.0783,51.0954,51.0014,51.027,18900.0
2020-09-09 12:30:00,59.7,59.78,59.68,59.76,29591.0,51.027,51.0954,51.0099,51.0783,29591.0
2020-09-09 12:35:00,59.76,59.81,59.74,59.74,18851.0,51.0783,51.121,51.0612,51.0612,18851.0
2020-09-09 12:40:00,59.75,59.78,59.7,59.7,22233.0,51.0697,51.0954,51.027,51.027,22233.0
2020-09-09 12:45:00,59.69,59.72,59.65,59.69,22976.0,51.0185,51.0441,50.9843,51.0185,22976.0
2020-09-09 12:50:00,59.69,59.74,59.67,59.68,17206.0,51.0185,51.0612,51.0014,51.0099,17206.0
2020-09-09 12:55:00,59.69,59.75,59.68,59.72,19893.0,51.0185,51.0697,51.0099,51.0441,19893.0
2020-09-09 13:00:00,59.72,59.99,59.71,59.92,167533.0,51.0441,51.2749,51.0356,51.215,167533.0
2020-09-09 13:05:00,59.92,59.92,59.84,59.85,27881.0,51.215,51.215,51.1467,51.1552,27881.0
2020-09-09 13:10:00,59.85,59.98,59.84,59.91,22640.0,51.1552,51.2663,51.1467,51.2065,22640.0
2020-09-09 13:15:00,59.92,60.05,59.92,59.95,47764.0,51.215,51.3262,51.215,51.2407,47764.0
2020-09-09 13:20:00,59.96,60.02,59.96,60.0,24977.0,51.2492,51.3005,51.2492,51.2834,24977.0
2020-09-09 13:25:00,60.01,60.1,60.0,60.05,27915.0,51.292,51.3689,51.2834,51.3262,27915.0
2020-09-09 13:30:00,60.05,60.18,60.04,60.17,33401.0,51.3262,51.4373,51.3176,51.4287,33401.0
2020-09-09 13:35:00,60.18,60.24,60.17,60.2,33090.0,51.4373,51.4886,51.4287,51.4544,33090.0
2020-09-09 13:40:00,60.2,60.32,60.18,60.29,21613.0,51.4544,51.5569,51.4373,51.5313,21613.0
2020-09-09 13:45:00,60.29,60.37,60.26,60.3,28131.0,51.5313,51.5997,51.5057,51.5398,28131.0
2020-09-09 13:50:00,60.3,60.32,60.27,60.3,21988.0,51.5398,51.5569,51.5142,51.5398,21988.0
2020-09-09 13:55:00,60.31,60.34,60.23,60.31,26168.0,51.5484,51.574,51.48,51.5484,26168.0
2020-09-09 14:00:00,60.32,60.35,60.17,60.18,18258.0,51.5569,51.5826,51.4287,51.4373,18258.0
2020-09-09 14:05:00,60.19,60.35,60.18,60.34,20967.0,51.4458,51.5826,51.4373,51.574,20967.0
2020-09-09 14:10:00,60.35,60.36,60.31,60.33,21312.0,51.5826,51.5911,51.5484,51.5655,21312.0
2020-09-09 14:15:00,60.34,60.44,60.31,60.38,26149.0,51.574,51.6595,51.5484,51.6082,26149.0
2020-09-09 14:20:00,60.38,60.41,60.31,60.41,21672.0,51.6082,51.6339,51.5484,51.6339,21672.0
2020-09-09 14:25:00,60.42,60.45,60.29,60.3,13305.0,51.6424,51.6681,51.5313,51.5398,13305.0
2020-09-09 14:30:00,60.3,60.44,60.28,60.42,22458.0,51.5398,51.6595,51.5227,51.6424,22458.0
2020-09-09 14:35:00,60.42,60.49,60.42,60.42,15393.0,51.6424,51.7022,51.6424,51.6424,15393.0
2020-09-09 14:40:00,60.42,60.47,60.38,60.44,32288.0,51.6424,51.6851,51.6082,51.6595,32288.0
2020-09-09 14:45:00,60.45,60.48,60.42,60.45,28246.0,51.6681,51.6937,51.6424,51.6681,28246.0
2020-09-09 14:50:00,60.45,60.45,60.33,60.34,28002.0,51.6681,51.6681,51.5655,51.574,28002.0
2020-09-09 14:55:00,60.34,60.38,60.29,60.3,19651.0,51.574,51.6082,51.5313,51.5398,19651.0
2020-09-09 15:00:00,60.3,60.47,60.3,60.44,19916.0,51.5398,51.6851,51.5398,51.6595,19916.0
2020-09-09 15:05:00,60.44,60.47,60.4,60.41,10846.0,51.6595,51.6851,51.6253,51.6339,10846.0
2020-09-09 15:10:00,60.41,60.46,60.4,60.41,17311.0,51.6339,51.6766,51.6253,51.6339,17311.0
2020-09-09 15:15:00,60.42,60.45,60.35,60.38,17938.0,51.6424,51.6681,51.5826,51.6082,17938.0
2020-09-09 15:20:00,60.39,60.43,60.31,60.35,30873.0,51.6168,51.651,51.5484,51.5826,30873.0
2020-09-09 15:25:00,60.34,60.34,60.19,60.21,23799.0,51.574,51.574,51.4458,51.4629,23799.0
2020-09-09 15:30:00,60.21,60.28,60.02,60.03,48396.0,51.4629,51.5227,51.3005,51.3091,48396.0
2020-09-09 15:35:00,60.03,60.16,59.96,60.08,67097.0,51.3091,51.4202,51.2492,51.3518,67097.0
2020-09-09 15:40:00,60.08,60.12,60.05,60.07,52204.0,51.3518,51.386,51.3262,51.3433,52204.0
2020-09-09 15:45:00,60.07,60.09,59.99,60.02,68957.0,51.3433,51.3604,51.2749,51.3005,68957.0
2020-09-09 15:50:00,60.02,60.03,59.92,60.01,110643.0,51.3005,51.3091,51.215,51.292,110643.0
2020-09-09 15:55:00,60.01,60.06,59.86,59.98,398534.0,51.292,51.3347,51.1638,51.2663,398534.0
2020-09-10 09:30:00,59.86,60.13,59.4,59.66,73791.0,51.1638,51.3945,50.7706,50.9928,73791.0
2020-09-10 09:35:00,59.73,59.75,59.52,59.59,38066.0,51.0527,51.0697,50.8732,50.933,38066.0
2020-09-10 09:40:00,59.61,59.67,59.34,59.38,30837.0,50.9501,51.0014,50.7193,50.7535,30837.0
2020-09-10 09:45:00,59.4,59.44,59.26,59.38,40090.0,50.7706,50.8048,50.6509,50.7535,40090.0
2020-09-10 09:50:00,59.36,59.52,59.32,59.41,39607.0,50.7364,50.8732,50.7022,50.7791,39607.0
2020-09-10 09:55:00,59.38,59.55,59.35,59.49,30633.0,50.7535,50.8988,50.7279,50.8475,30633.0
2020-09-10 10:00:00,59.49,59.49,59.24,59.24,56405.0,50.8475,50.8475,50.6338,50.6338,56405.0
2020-09-10 10:05:00,59.21,59.36,59.18,59.3,22994.0,50.6082,50.7364,50.5826,50.6851,22994.0
2020-09-10 10:10:00,59.3,59.41,59.21,59.28,17065.0,50.6851,50.7791,50.6082,50.668,17065.0
2020-09-10 10:15:00,59.29,59.44,59.26,59.41,16201.0,50.6766,50.8048,50.6509,50.7791,16201.0
2020-09-10 10:20:00,59.42,59.53,59.39,59.48,24061.0,50.7877,50.8817,50.762,50.839,24061.0
2020-09-10 10:25:00,59.47,59.48,59.33,59.39,18752.0,50.8304,50.839,50.7108,50.762,18752.0
2020-09-10 10:30:00,59.41,59.73,59.41,59.71,15298.0,50.7791,51.0527,50.7791,51.0356,15298.0
2020-09-10 10:35:00,59.7,59.79,59.66,59.77,13591.0,51.027,51.1039,50.9928,51.0868,13591.0
2020-09-10 10:40:00,59.76,59.82,59.71,59.76,23962.0,51.0783,51.1296,51.0356,51.0783,23962.0
2020-09-10 10:45:00,59.76,59.77,59.53,59.66,28981.0,51.0783,51.0868,50.8817,50.9928,28981.0
2020-09-10 10:50:00,59.67,59.68,59.6,59.62,13309.0,51.0014,51.0099,50.9415,50.9586,13309.0
2020-09-10 10:55:00,59.62,59.63,59.33,59.33,35467.0,50.9586,50.9672,50.7108,50.7108,35467.0
2020-09-10 11:00:00,59.32,59.35,59.25,59.31,16255.0,50.7022,50.7279,50.6424,50.6937,16255.0
2020-09-10 11:05:00,59.32,59.42,59.29,59.4,22265.0,50.7022,50.7877,50.6766,50.7706,22265.0
2020-09-10 11:10:00,59.4,59.52,59.39,59.46,11658.0,50.7706,50.8732,50.762,50.8219,11658.0
2020-09-10 11:15:00,59.44,59.49,59.4,59.46,20523.0,50.8048,50.8475,50.7706,50.8219,20523.0
2020-09-10 11:20:00,59.48,59.54,59.45,59.47,17731.0,50.839,50.8903,50.8133,50.8304,17731.0
2020-09-10 11:25:00,59.47,59.56,59.44,59.56,10460.0,50.8304,50.9073,50.8048,50.9073,10460.0
2020-09-10 11:30:00,59.59,59.7,59.54,59.56,18967.0,50.933,51.027,50.8903,50.9073,18967.0
2020-09-10 11:35:00,59.55,59.63,59.54,59.58,9746.0,50.8988,50.9672,50.8903,50.9244,9746.0
2020-09-10 11:40:00,59.59,59.61,59.53,59.55,15904.0,50.933,50.9501,50.8817,50.8988,15904.0
2020-09-10 11:45:00,59.55,59.58,59.45,59.57,14613.0,50.8988,50.9244,50.8133,50.9159,14613.0
2020-09-10 11:50:00,59.55,59.57,59.5,59.5,10061.0,50.8988,50.9159,50.8561,50.8561,10061.0
2020-09-10 11:55:00,59.51,59.51,59.39,59.43,15112.0,50.8646,50.8646,50.762,50.7962,15112.0
2020-09-10 12:00:00,59.43,59.52,59.39,59.4,16228.0,50.7962,50.8732,50.762,50.7706,16228.0
2020-09-10 12:05:00,59.41,59.51,59.4,59.4,15055.0,50.7791,50.8646,50.7706,50.7706,15055.0
2020-09-10 12:10:00,59.4,59.45,59.35,59.37,21253.0,50.7706,50.8133,50.7279,50.745,21253.0
2020-09-10 12:15:00,59.36,59.41,59.28,59.39,20121.0,50.7364,50.7791,50.668,50.762,20121.0
2020-09-10 12:20:00,59.39,59.39,59.23,59.26,16413.0,50.762,50.762,50.6253,50.6509,16413.0
2020-09-10 12:25:00,59.25,59.26,59.21,59.25,12455.0,50.6424,50.6509,50.6082,50.6424,12455.0
2020-09-10 12:30:00,59.25,59.29,59.2,59.21,29359.0,50.6424,50.6766,50.5996,50.6082,29359.0
2020-09-10 12:35:00,59.21,59.21,59.09,59.09,47706.0,50.6082,50.6082,50.5056,50.5056,47706.0
2020-09-10 12:40:00,59.09,59.18,59.08,59.09,19475.0,50.5056,50.5826,50.4971,50.5056,19475.0
2020-09-10 12:45:00,59.09,59.15,59.09,59.12,19350.0,50.5056,50.5569,50.5056,50.5313,19350.0
2020-09-10 12:50:00,59.13,59.22,59.12,59.2,13746.0,50.5398,50.6167,50.5313,50.5996,13746.0
2020-09-10 12:55:00,59.2,59.21,59.01,59.04,36531.0,50.5996,50.6082,50.4372,50.4629,36531.0
2020-09-10 13:00:00,59.05,59.14,59.03,59.1,22179.0,50.4714,50.5484,50.4543,50.5142,22179.0
2020-09-10 13:05:00,59.1,59.17,59.1,59.16,17041.0,50.5142,50.574,50.5142,50.5655,17041.0
2020-09-10 13:10:00,59.17,59.2,59.15,59.15,20670.0,50.574,50.5996,50.5569,50.5569,20670.0
2020-09-10 13:15:00,59.15,59.26,59.14,59.26,17829.0,50.5569,50.6509,50.5484,50.6509,17829.0
2020-09-10 13:20:00,59.26,59.29,59.22,59.23,10026.0,50.6509,50.6766,50.6167,50.6253,10026.0
2020-09-10 13:25:00,59.23,59.24,59.14,59.21,12641.0,50.6253,50.6338,50.5484,50.6082,12641.0
2020-09-10 13:30:00,59.2,59.31,59.19,59.28,9750.0,50.5996,50.6937,50.5911,50.668,9750.0
2020-09-10 13:35:00,59.28,59.33,59.2,59.21,12860.0,50.668,50.7108,50.5996,50.6082,12860.0
2020-09-10 13:40:00,59.21,59.28,59.21,59.28,10415.0,50.6082,50.668,50.6082,50.668,10415.0
2020-09-10 13:45:00,59.27,59.35,59.27,59.29,13291.0,50.6595,50.7279,50.6595,50.6766,13291.0
2020-09-10 13:50:00,59.3,59.33,59.26,59.3,21698.0,50.6851,50.7108,50.6509,50.6851,21698.0
2020-09-10 13:55:00,59.31,59.36,59.26,59.26,16026.0,50.6937,50.7364,50.6509,50.6509,16026.0
2020-09-10 14:00:00,59.26,59.33,59.24,59.33,13430.0,50.6509,50.7108,50.6338,50.7108,13430.0
2020-09-10 14:05:00,59.32,59.33,59.22,59.27,10033.0,50.7022,50.7108,50.6167,50.6595,10033.0
2020-09-10 14:10:00,59.27,59.29,59.13,59.13,10709.0,50.6595,50.6766,50.5398,50.5398,10709.0
2020-09-10 14:15:00,59.14,59.14,59.01,59.05,20836.0,50.5484,50.5484,50.4372,50.4714,20836.0
2020-09-10 14:20:00,59.04,59.06,58.85,58.87,37130.0,50.4629,50.48,50.3005,50.3176,37130.0
2020-09-10 14:25:00,58.87,58.98,58.66,58.66,20228.0,50.3176,50.4116,50.1381,50.1381,20228.0
2020-09-10 14:30:00,58.66,58.75,58.6,58.71,22531.0,50.1381,50.215,50.0868,50.1808,22531.0
2020-09-10 14:35:00,58.7,58.78,58.67,58.77,25146.0,50.1723,50.2407,50.1466,50.2321,25146.0
2020-09-10 14:40:00,58.76,58.76,58.68,58.73,27602.0,50.2236,50.2236,50.1552,50.1979,27602.0
2020-09-10 14:45:00,58.73,58.93,58.71,58.86,32127.0,50.1979,50.3689,50.1808,50.309,32127.0
2020-09-10 14:50:00,58.85,58.87,58.67,58.69,19716.0,50.3005,50.3176,50.1466,50.1637,19716.0
2020-09-10 14:55:00,58.7,58.89,58.7,58.83,22389.0,50.1723,50.3347,50.1723,50.2834,22389.0
2020-09-10 15:00:00,58.84,58.85,58.64,58.66,23513.0,50.2919,50.3005,50.121,50.1381,23513.0
2020-09-10 15:05:00,58.66,58.82,58.64,58.69,34459.0,50.1381,50.2749,50.121,50.1637,34459.0
2020-09-10 15:10:00,58.68,58.74,58.65,58.66,24940.0,50.1552,50.2065,50.1295,50.1381,24940.0
2020-09-10 15:15:00,58.65,58.66,58.48,58.5,37681.0,50.1295,50.1381,49.9842,50.0013,37681.0
2020-09-10 15:20:00,58.5,58.53,58.38,58.4,42242.0,50.0013,50.027,49.8988,49.9159,42242.0
2020-09-10 15:25:00,58.4,58.58,58.38,58.48,37604.0,49.9159,50.0697,49.8988,49.9842,37604.0
2020-09-10 15:30:00,58.48,58.63,58.44,58.57,52367.0,49.9842,50.1125,49.9501,50.0612,52367.0
2020-09-10 15:35:00,58.57,58.58,58.46,58.51,69640.0,50.0612,50.0697,49.9672,50.0099,69640.0
2020-09-10 15:40:00,58.51,58.72,58.48,58.71,60287.0,50.0099,50.1894,49.9842,50.1808,60287.0
2020-09-10 15:45:00,58.7,58.7,58.42,58.49,88963.0,50.1723,50.1723,49.933,49.9928,88963.0
2020-09-10 15:50:00,58.48,58.6,58.43,58.57,92349.0,49.9842,50.0868,49.9415,50.0612,92349.0
2020-09-10 15:55:00,58.58,58.64,58.48,58.48,195518.0,50.0697,50.121,49.9842,49.9842,195518.0
2020-09-11 09:30:00,58.6,58.73,58.32,58.37,54570.0,50.0868,50.1979,49.8475,49.8902,54570.0
2020-09-11 09:35:00,58.34,58.34,57.84,58.19,78826.0,49.8646,49.8646,49.4372,49.7364,78826.0
2020-09-11 09:40:00,58.18,58.53,58.05,58.51,23101.0,49.7278,50.027,49.6167,50.0099,23101.0
2020-09-11 09:45:00,58.48,58.64,58.34,58.41,17854.0,49.9842,50.121,49.8646,49.9244,17854.0
2020-09-11 09:50:00,58.38,58.58,58.36,58.5,14138.0,49.8988,50.0697,49.8817,50.0013,14138.0
2020-09-11 09:55:00,58.48,58.64,58.47,58.59,25989.0,49.9842,50.121,49.9757,50.0783,25989.0
2020-09-11 10:00:00,58.58,58.72,58.51,58.6,35561.0,50.0697,50.1894,50.0099,50.0868,35561.0
2020-09-11 10:05:00,58.61,58.77,58.55,58.77,26279.0,50.0954,50.2321,50.0441,50.2321,26279.0
2020-09-11 10:10:00,58.76,58.86,58.64,58.86,34064.0,50.2236,50.309,50.121,50.309,34064.0
2020-09-11 10:15:00,58.86,58.93,58.74,58.78,50990.0,50.309,50.3689,50.2065,50.2407,50990.0
2020-09-11 10:20:00,58.79,58.89,58.65,58.85,57884.0,50.2492,50.3347,50.1295,50.3005,57884.0
2020-09-11 10:25:00,58.85,58.95,58.82,58.83,39308.0,50.3005,50.386,50.2749,50.2834,39308.0
2020-09-11 10:30:00,58.84,58.86,58.71,58.72,28181.0,50.2919,50.309,50.1808,50.1894,28181.0
2020-09-11 10:35:00,58.73,58.73,58.6,58.62,41953.0,50.1979,50.1979,50.0868,50.1039,41953.0
2020-09-11 10:40:00,58.62,58.74,58.62,58.74,33413.0,50.1039,50.2065,50.1039,50.2065,33413.0
2020-09-11 10:45:00,58.75,58.9,58.75,58.89,27480.0,50.215,50.3432,50.215,50.3347,27480.0
2020-09-11 10:50:00,58.9,59.02,58.88,58.99,31827.0,50.3432,50.4458,50.3261,50.4202,31827.0
2020-09-11 10:55:00,58.99,59.0,58.88,58.89,26634.0,50.4202,50.4287,50.3261,50.3347,26634.0
2020-09-11 11:00:00,58.89,58.98,58.8,58.96,21214.0,50.3347,50.4116,50.2578,50.3945,21214.0
2020-09-11 11:05:00,58.96,59.01,58.87,58.88,44139.0,50.3945,50.4372,50.3176,50.3261,44139.0
2020-09-11 11:10:00,58.87,58.88,58.78,58.8,20471.0,50.3176,50.3261,50.2407,50.2578,20471.0
2020-09-11 11:15:00,58.8,58.88,58.74,58.87,22400.0,50.2578,50.3261,50.2065,50.3176,22400.0
2020-09-11 11:20:00,58.87,58.88,58.75,58.78,24408.0,50.3176,50.3261,50.215,50.2407,24408.0
2020-09-11 11:25:00,58.79,58.85,58.76,58.82,28449.0,50.2492,50.3005,50.2236,50.2749,28449.0
2020-09-11 11:30:00,58.81,58.85,58.66,58.69,22586.0,50.2663,50.3005,50.1381,50.1637,22586.0
2020-09-11 11:35:00,58.71,58.79,58.71,58.77,15887.0,50.1808,50.2492,50.1808,50.2321,15887.0
2020-09-11 11:40:00,58.77,58.8,58.64,58.78,25880.0,50.2321,50.2578,50.121,50.2407,25880.0
2020-09-11 11:45:00,58.79,58.82,58.76,58.78,35473.0,50.2492,50.2749,50.2236,50.2407,35473.0
2020-09-11 11:50:00,58.78,58.86,58.75,58.85,20509.0,50.2407,50.309,50.215,50.3005,20509.0
2020-09-11 11:55:00,58.85,58.99,58.85,58.95,27634.0,50.3005,50.4202,50.3005,50.386,27634.0
2020-09-11 12:00:00,58.94,59.01,58.89,58.98,40394.0,50.3774,50.4372,50.3347,50.4116,40394.0
2020-09-11 12:05:00,58.98,59.01,58.97,58.99,25797.0,50.4116,50.4372,50.4031,50.4202,25797.0
2020-09-11 12:10:00,58.99,59.01,58.93,58.98,24120.0,50.4202,50.4372,50.3689,50.4116,24120.0
2020-09-11 12:15:00,58.97,59.01,58.91,59.0,21228.0,50.4031,50.4372,50.3518,50.4287,21228.0
2020-09-11 12:20:00,59.0,59.03,58.97,59.02,21247.0,50.4287,50.4543,50.4031,50.4458,21247.0
2020-09-11 12:25:00,59.04,59.05,58.89,58.91,16713.0,50.4629,50.4714,50.3347,50.3518,16713.0
2020-09-11 12:30:00,58.9,58.92,58.84,58.88,21820.0,50.3432,50.3603,50.2919,50.3261,21820.0
2020-09-11 12:35:00,58.89,58.96,58.89,58.92,15107.0,50.3347,50.3945,50.3347,50.3603,15107.0
2020-09-11 12:40:00,58.92,58.92,58.79,58.8,33967.0,50.3603,50.3603,50.2492,50.2578,33967.0
2020-09-11 12:45:00,58.8,58.87,58.78,58.87,20145.0,50.2578,50.3176,50.2407,50.3176,20145.0
2020-09-11 12:50:00,58.85,58.87,58.82,58.85,18818.0,50.3005,50.3176,50.2749,50.3005,18818.0
2020-09-11 12:55:00,58.85,58.87,58.75,58.77,21158.0,50.3005,50.3176,50.215,50.2321,21158.0
2020-09-11 13:00:00,58.77,58.8,58.73,58.8,24069.0,50.2321,50.2578,50.1979,50.2578,24069.0
2020-09-11 13:05:00,58.8,58.81,58.68,58.71,19415.0,50.2578,50.2663,50.1552,50.1808,19415.0
2020-09-11 13:10:00,58.72,58.72,58.66,58.7,16692.0,50.1894,50.1894,50.1381,50.1723,16692.0
2020-09-11 13:15:00,58.71,58.71,58.5,58.59,29774.0,50.1808,50.1808,50.0013,50.0783,29774.0
2020-09-11 13:20:00,58.6,58.64,58.54,58.63,17405.0,50.0868,50.121,50.0355,50.1125,17405.0
2020-09-11 13:25:00,58.63,58.63,58.55,58.57,16125.0,50.1125,50.1125,50.0441,50.0612,16125.0
2020-09-11 13:30:00,58.57,58.6,58.46,58.51,16233.0,50.0612,50.0868,49.9672,50.0099,16233.0
2020-09-11 13:35:00,58.52,58.59,58.52,58.54,21420.0,50.0184,50.0783,50.0184,50.0355,21420.0
2020-09-11 13:40:00,58.54,58.56,58.49,58.54,14944.0,50.0355,50.0526,49.9928,50.0355,14944.0
2020-09-11 13:45:00,58.54,58.56,58.44,58.52,23957.0,50.0355,50.0526,49.9501,50.0184,23957.0
2020-09-11 13:50:00,58.53,58.58,58.48,58.49,16692.0,50.027,50.0697,49.9842,49.9928,16692.0
2020-09-11 13:55:00,58.49,58.56,58.4,58.5,18072.0,49.9928,50.0526,49.9159,50.0013,18072.0
2020-09-11 14:00:00,58.51,58.52,58.37,58.45,15227.0,50.0099,50.0184,49.8902,49.9586,15227.0
2020-09-11 14:05:00,58.45,58.54,58.45,58.52,18690.0,49.9586,50.0355,49.9586,50.0184,18690.0
2020-09-11 14:10:00,58.53,58.61,58.51,58.52,16266.0,50.027,50.0954,50.0099,50.0184,16266.0
2020-09-11 14:15:00,58.53,58.55,58.47,58.48,18759.0,50.027,50.0441,49.9757,49.9842,18759.0
2020-09-11 14:20:00,58.48,58.55,58.43,58.54,21358.0,49.9842,50.0441,49.9415,50.0355,21358.0
2020-09-11 14:25:00,58.55,58.6,58.52,58.53,15989.0,50.0441,50.0868,50.0184,50.027,15989.0
2020-09-11 14:30:00,58.53,58.62,58.52,58.55,21221.0,50.027,50.1039,50.0184,50.0441,21221.0
2020-09-11 14:35:00,58.56,58.67,58.55,58.66,22648.0,50.0526,50.1466,50.0441,50.1381,22648.0
2020-09-11 14:40:00,58.66,58.69,58.59,58.6,26853.0,50.1381,50.1637,50.0783,50.0868,26853.0
2020-09-11 14:45:00,58.6,58.6,58.51,58.51,16453.0,50.0868,50.0868,50.0099,50.0099,16453.0
2020-09-11 14:50:00,58.52,58.61,58.52,58.61,20840.0,50.0184,50.0954,50.0184,50.0954,20840.0
2020-09-11 14:55:00,58.61,58.65,58.58,58.6,25458.0,50.0954,50.1295,50.0697,50.0868,25458.0
2020-09-11 15:00:00,58.6,58.62,58.52,58.55,40748.0,50.0868,50.1039,50.0184,50.0441,40748.0
2020-09-11 15:05:00,58.56,58.58,58.43,58.46,24802.0,50.0526,50.0697,49.9415,49.9672,24802.0
2020-09-11 15:10:00,58.46,58.46,58.37,58.41,29284.0,49.9672,49.9672,49.8902,49.9244,29284.0
2020-09-11 15:15:00,58.42,58.53,58.38,58.52,29903.0,49.933,50.027,49.8988,50.0184,29903.0
2020-09-11 15:20:00,58.51,58.64,58.48,58.63,31349.0,50.0099,50.121,49.9842,50.1125,31349.0
2020-09-11 15:25:00,58.62,58.69,58.62,58.65,26539.0,50.1039,50.1637,50.1039,50.1295,26539.0
2020-09-11 15:30:00,58.65,58.77,58.65,58.72,32729.0,50.1295,50.2321,50.1295,50.1894,32729.0
2020-09-11 15:35:00,58.73,58.75,58.66,58.71,38466.0,50.1979,50.215,50.1381,50.1808,38466.0
2020-09-11 15:40:00,58.71,58.74,58.6,58.67,45037.0,50.1808,50.2065,50.0868,50.1466,45037.0
2020-09-11 15:45:00,58.68,58.72,58.59,58.61,64209.0,50.1552,50.1894,50.0783,50.0954,64209.0
2020-09-11 15:50:00,58.62,58.68,58.53,58.53,86581.0,50.1039,50.1552,50.027,50.027,86581.0
2020-09-11 15:55:00,58.53,58.6,58.44,58.54,192971.0,50.027,50.0868,49.9501,50.0355,192971.0
2020-09-14 09:30:00,58.86,58.99,58.4,58.45,55641.0,50.309,50.4202,49.9159,49.9586,55641.0
2020-09-14 09:35:00,58.45,58.49,58.27,58.44,24166.0,49.9586,49.9928,49.8048,49.9501,24166.0
2020-09-14 09:40:00,58.46,58.55,58.45,58.55,14262.0,49.9672,50.0441,49.9586,50.0441,14262.0
2020-09-14 09:45:00,58.53,58.66,58.51,58.64,18109.0,50.027,50.1381,50.0099,50.121,18109.0
2020-09-14 09:50:00,58.62,58.69,58.58,58.66,11771.0,50.1039,50.1637,50.0697,50.1381,11771.0
2020-09-14 09:55:00,58.64,58.66,58.52,58.55,32698.0,50.121,50.1381,50.0184,50.0441,32698.0
2020-09-14 10:00:00,58.57,58.82,58.57,58.79,15611.0,50.0612,50.2749,50.0612,50.2492,15611.0
2020-09-14 10:05:00,58.8,58.94,58.75,58.9,21398.0,50.2578,50.3774,50.215,50.3432,21398.0
2020-09-14 10:10:00,58.9,58.91,58.8,58.82,11225.0,50.3432,50.3518,50.2578,50.2749,11225.0
2020-09-14 10:15:00,58.84,59.07,58.84,59.03,18179.0,50.2919,50.4885,50.2919,50.4543,18179.0
2020-09-14 10:20:00,59.04,59.23,59.02,59.18,12078.0,50.4629,50.6253,50.4458,50.5826,12078.0
2020-09-14 10:25:00,59.19,59.22,59.08,59.08,11232.0,50.5911,50.6167,50.4971,50.4971,11232.0
2020-09-14 10:30:00,59.08,59.1,58.99,59.0,14285.0,50.4971,50.5142,50.4202,50.4287,14285.0
2020-09-14 10:35:00,58.98,59.0,58.94,58.98,10941.0,50.4116,50.4287,50.3774,50.4116,10941.0
2020-09-14 10:40:00,58.98,59.02,58.92,58.93,17511.0,50.4116,50.4458,50.3603,50.3689,17511.0
2020-09-14 10:45:00,58.92,59.06,58.92,59.04,32531.0,50.3603,50.48,50.3603,50.4629,32531.0
2020-09-14 10:50:00,59.03,59.15,59.03,59.09,19776.0,50.4543,50.5569,50.4543,50.5056,19776.0
2020-09-14 10:55:00,59.1,59.1,58.97,59.0,12816.0,50.5142,50.5142,50.4031,50.4287,12816.0
2020-09-14 11:00:00,59.0,59.07,58.94,59.07,22553.0,50.4287,50.4885,50.3774,50.4885,22553.0
2020-09-14 11:05:00,59.07,59.09,59.03,59.03,13206.0,50.4885,50.5056,50.4543,50.4543,13206.0
2020-09-14 11:10:00,59.03,59.14,59.03,59.13,15287.0,50.4543,50.5484,50.4543,50.5398,15287.0
2020-09-14 11:15:00,59.13,59.15,59.0,59.02,8917.0,50.5398,50.5569,50.4287,50.4458,8917.0
2020-09-14 11:20:00,59.03,59.1,59.01,59.06,8944.0,50.4543,50.5142,50.4372,50.48,8944.0
2020-09-14 11:25:00,59.07,59.13,59.06,59.06,11119.0,50.4885,50.5398,50.48,50.48,11119.0
2020-09-14 11:30:00,59.05,59.13,59.03,59.06,16476.0,50.4714,50.5398,50.4543,50.48,16476.0
2020-09-14 11:35:00,59.05,59.08,58.97,59.07,7282.0,50.4714,50.4971,50.4031,50.4885,7282.0
2020-09-14 11:40:00,59.08,59.14,59.06,59.12,10023.0,50.4971,50.5484,50.48,50.5313,10023.0
2020-09-14 11:45:00,59.12,59.13,59.04,59.05,8440.0,50.5313,50.5398,50.4629,50.4714,8440.0
2020-09-14 11:50:00,59.05,59.11,59.05,59.08,6735.0,50.4714,50.5227,50.4714,50.4971,6735.0
2020-09-14 11:55:00,59.07,59.12,59.04,59.08,11729.0,50.4885,50.5313,50.4629,50.4971,11729.0
2020-09-14 12:00:00,59.08,59.15,59.04,59.05,12894.0,50.4971,50.5569,50.4629,50.4714,12894.0
2020-09-14 12:05:00,59.04,59.05,58.98,58.98,39022.0,50.4629,50.4714,50.4116,50.4116,39022.0
2020-09-14 12:10:00,58.98,58.99,58.94,58.96,14191.0,50.4116,50.4202,50.3774,50.3945,14191.0
2020-09-14 12:15:00,58.95,59.07,58.94,59.07,11923.0,50.386,50.4885,50.3774,50.4885,11923.0
2020-09-14 12:20:00,59.07,59.13,59.05,59.1,17533.0,50.4885,50.5398,50.4714,50.5142,17533.0
2020-09-14 12:25:00,59.1,59.15,59.06,59.12,15166.0,50.5142,50.5569,50.48,50.5313,15166.0
2020-09-14 12:30:00,59.12,59.23,59.12,59.23,25228.0,50.5313,50.6253,50.5313,50.6253,25228.0
2020-09-14 12:35:00,59.23,59.38,59.21,59.35,51908.0,50.6253,50.7535,50.6082,50.7279,51908.0
2020-09-14 12:40:00,59.35,59.43,59.32,59.42,38341.0,50.7279,50.7962,50.7022,50.7877,38341.0
2020-09-14 12:45:00,59.42,59.52,59.4,59.52,53152.0,50.7877,50.8732,50.7706,50.8732,53152.0
2020-09-14 12:50:00,59.51,59.61,59.48,59.53,116900.0,50.8646,50.9501,50.839,50.8817,116900.0
2020-09-14 12:55:00,59.53,59.64,59.5,59.58,25002.0,50.8817,50.9757,50.8561,50.9244,25002.0
2020-09-14 13:00:00,59.58,59.58,59.53,59.53,26519.0,50.9244,50.9244,50.8817,50.8817,26519.0
2020-09-14 13:05:00,59.54,59.54,59.42,59.42,14615.0,50.8903,50.8903,50.7877,50.7877,14615.0
2020-09-14 13:10:00,59.41,59.47,59.4,59.42,15372.0,50.7791,50.8304,50.7706,50.7877,15372.0
2020-09-14 13:15:00,59.42,59.43,59.33,59.33,13698.0,50.7877,50.7962,50.7108,50.7108,13698.0
2020-09-14 13:20:00,59.32,59.32,59.25,59.3,10369.0,50.7022,50.7022,50.6424,50.6851,10369.0
2020-09-14 13:25:00,59.29,59.3,59.27,59.3,10084.0,50.6766,50.6851,50.6595,50.6851,10084.0
2020-09-14 13:30:00,59.3,59.37,59.29,59.36,19497.0,50.6851,50.745,50.6766,50.7364,19497.0
2020-09-14 13:35:00,59.35,59.42,59.32,59.35,11002.0,50.7279,50.7877,50.7022,50.7279,11002.0
2020-09-14 13:40:00,59.35,59.36,59.28,59.29,10358.0,50.7279,50.7364,50.668,50.6766,10358.0
2020-09-14 13:45:00,59.28,59.34,59.23,59.23,5924.0,50.668,50.7193,50.6253,50.6253,5924.0
2020-09-14 13:50:00,59.24,59.27,59.19,59.27,7940.0,50.6338,50.6595,50.5911,50.6595,7940.0
2020-09-14 13:55:00,59.27,59.31,59.26,59.3,8048.0,50.6595,50.6937,50.6509,50.6851,8048.0
2020-09-14 14:00:00,59.3,59.33,59.21,59.23,16535.0,50.6851,50.7108,50.6082,50.6253,16535.0
2020-09-14 14:05:00,59.23,59.3,59.22,59.27,11595.0,50.6253,50.6851,50.6167,50.6595,11595.0
2020-09-14 14:10:00,59.27,59.3,59.21,59.24,13137.0,50.6595,50.6851,50.6082,50.6338,13137.0
2020-09-14 14:15:00,59.23,59.26,59.21,59.22,13076.0,50.6253,50.6509,50.6082,50.6167,13076.0
2020-09-14 14:20:00,59.21,59.21,59.14,59.15,7819.0,50.6082,50.6082,50.5484,50.5569,7819.0
2020-09-14 14:25:00,59.16,59.19,59.15,59.18,12266.0,50.5655,50.5911,50.5569,50.5826,12266.0
2020-09-14 14:30:00,59.19,59.2,59.14,59.15,10074.0,50.5911,50.5996,50.5484,50.5569,10074.0
2020-09-14 14:35:00,59.16,59.16,59.09,59.11,25292.0,50.5655,50.5655,50.5056,50.5227,25292.0
2020-09-14 14:40:00,59.11,59.2,59.11,59.17,17967.0,50.5227,50.5996,50.5227,50.574,17967.0
2020-09-14 14:45:00,59.17,59.18,59.09,59.13,9743.0,50.574,50.5826,50.5056,50.5398,9743.0
2020-09-14 14:50:00,59.13,59.17,59.1,59.1,13605.0,50.5398,50.574,50.5142,50.5142,13605.0
2020-09-14 14:55:00,59.09,59.09,58.97,59.06,17320.0,50.5056,50.5056,50.4031,50.48,17320.0
2020-09-14 15:00:00,59.07,59.1,59.02,59.04,15534.0,50.4885,50.5142,50.4458,50.4629,15534.0
2020-09-14 15:05:00,59.04,59.04,58.95,58.97,25718.0,50.4629,50.4629,50.386,50.4031,25718.0
2020-09-14 15:10:00,58.94,58.95,58.84,58.88,24604.0,50.3774,50.386,50.2919,50.3261,24604.0
2020-09-14 15:15:00,58.88,58.9,58.82,58.88,24050.0,50.3261,50.3432,50.2749,50.3261,24050.0
2020-09-14 15:20:00,58.87,58.87,58.74,58.79,23183.0,50.3176,50.3176,50.2065,50.2492,23183.0
2020-09-14 15:25:00,58.81,58.86,58.79,58.85,19560.0,50.2663,50.309,50.2492,50.3005,19560.0
2020-09-14 15:30:00,58.86,58.87,58.74,58.8,27135.0,50.309,50.3176,50.2065,50.2578,27135.0
2020-09-14 15:35:00,58.8,58.83,58.76,58.81,50290.0,50.2578,50.2834,50.2236,50.2663,50290.0
2020-09-14 15:40:00,58.81,58.81,58.73,58.75,43726.0,50.2663,50.2663,50.1979,50.215,43726.0
2020-09-14 15:45:00,58.75,58.81,58.72,58.78,81863.0,50.215,50.2663,50.1894,50.2407,81863.0
2020-09-14 15:50:00,58.77,58.78,58.7,58.7,98452.0,50.2321,50.2407,50.1723,50.1723,98452.0
2020-09-14 15:55:00,58.69,58.79,58.6,58.76,427883.0,50.1637,50.2492,50.0868,50.2236,427883.0
2020-09-15 09:30:00,58.88,59.16,58.28,58.29,99857.0,50.3261,50.5655,49.8133,49.8218,99857.0
2020-09-15 09:35:00,58.29,58.48,58.24,58.38,71160.0,49.8218,49.9842,49.7791,49.8988,71160.0
2020-09-15 09:40:00,58.36,58.82,58.36,58.73,36839.0,49.8817,50.2749,49.8817,50.1979,36839.0
2020-09-15 09:45:00,58.74,58.81,58.44,58.48,38001.0,50.2065,50.2663,49.9501,49.9842,38001.0
2020-09-15 09:50:00,58.46,58.56,58.4,58.52,24549.0,49.9672,50.0526,49.9159,50.0184,24549.0
2020-09-15 09:55:00,58.52,58.77,58.43,58.66,20918.0,50.0184,50.2321,49.9415,50.1381,20918.0
2020-09-15 10:00:00,58.67,58.93,58.62,58.93,14353.0,50.1466,50.3689,50.1039,50.3689,14353.0
2020-09-15 10:05:00,58.94,59.03,58.73,58.74,24551.0,50.3774,50.4543,50.1979,50.2065,24551.0
2020-09-15 10:10:00,58.75,58.79,58.65,58.73,16390.0,50.215,50.2492,50.1295,50.1979,16390.0
2020-09-15 10:15:00,58.75,58.81,58.69,58.74,10482.0,50.215,50.2663,50.1637,50.2065,10482.0
2020-09-15 10:20:00,58.75,58.82,58.69,58.75,35775.0,50.215,50.2749,50.1637,50.215,35775.0
2020-09-15 10:25:00,58.74,58.85,58.74,58.84,11631.0,50.2065,50.3005,50.2065,50.2919,11631.0
2020-09-15 10:30:00,58.85,58.99,58.85,58.93,12639.0,50.3005,50.4202,50.3005,50.3689,12639.0
2020-09-15 10:35:00,58.91,59.05,58.91,59.02,13650.0,50.3518,50.4714,50.3518,50.4458,13650.0
2020-09-15 10:40:00,59.01,59.12,58.96,59.01,15485.0,50.4372,50.5313,50.3945,50.4372,15485.0
2020-09-15 10:45:00,59.0,59.14,59.0,59.1,13416.0,50.4287,50.5484,50.4287,50.5142,13416.0
2020-09-15 10:50:00,59.12,59.18,59.08,59.15,14627.0,50.5313,50.5826,50.4971,50.5569,14627.0
2020-09-15 10:55:00,59.15,59.15,59.07,59.1,13802.0,50.5569,50.5569,50.4885,50.5142,13802.0
2020-09-15 11:00:00,59.08,59.19,59.06,59.12,25536.0,50.4971,50.5911,50.48,50.5313,25536.0
2020-09-15 11:05:00,59.1,59.15,59.05,59.11,22120.0,50.5142,50.5569,50.4714,50.5227,22120.0
2020-09-15 11:10:00,59.1,59.15,59.03,59.04,8493.0,50.5142,50.5569,50.4543,50.4629,8493.0
2020-09-15 11:15:00,59.03,59.17,59.02,59.13,16518.0,50.4543,50.574,50.4458,50.5398,16518.0
2020-09-15 11:20:00,59.12,59.2,59.07,59.2,13915.0,50.5313,50.5996,50.4885,50.5996,13915.0
2020-09-15 11:25:00,59.2,59.32,59.16,59.31,12554.0,50.5996,50.7022,50.5655,50.6937,12554.0
2020-09-15 11:30:00,59.31,59.34,59.28,59.32,22922.0,50.6937,50.7193,50.668,50.7022,22922.0
2020-09-15 11:35:00,59.33,59.4,59.31,59.37,15493.0,50.7108,50.7706,50.6937,50.745,15493.0
2020-09-15 11:40:00,59.37,59.41,59.29,59.32,18937.0,50.745,50.7791,50.6766,50.7022,18937.0
2020-09-15 11:45:00,59.32,59.32,59.23,59.32,12597.0,50.7022,50.7022,50.6253,50.7022,12597.0
2020-09-15 11:50:00,59.32,59.37,59.28,59.32,11904.0,50.7022,50.745,50.668,50.7022,11904.0
2020-09-15 11:55:00,59.33,59.33,59.24,59.27,9490.0,50.7108,50.7108,50.6338,50.6595,9490.0
2020-09-15 12:00:00,59.28,59.31,59.24,59.25,13609.0,50.668,50.6937,50.6338,50.6424,13609.0
2020-09-15 12:05:00,59.24,59.3,59.24,59.28,7421.0,50.6338,50.6851,50.6338,50.668,7421.0
2020-09-15 12:10:00,59.26,59.3,59.25,59.29,13154.0,50.6509,50.6851,50.6424,50.6766,13154.0
2020-09-15 12:15:00,59.3,59.38,59.29,59.37,9360.0,50.6851,50.7535,50.6766,50.745,9360.0
2020-09-15 12:20:00,59.38,59.38,59.32,59.36,9801.0,50.7535,50.7535,50.7022,50.7364,9801.0
2020-09-15 12:25:00,59.36,59.43,59.3,59.3,19902.0,50.7364,50.7962,50.6851,50.6851,19902.0
2020-09-15 12:30:00,59.29,59.33,59.24,59.25,8109.0,50.6766,50.7108,50.6338,50.6424,8109.0
2020-09-15 12:35:00,59.26,59.3,59.23,59.26,24653.0,50.6509,50.6851,50.6253,50.6509,24653.0
2020-09-15 12:40:00,59.25,59.3,59.22,59.23,13204.0,50.6424,50.6851,50.6167,50.6253,13204.0
2020-09-15 12:45:00,59.22,59.27,59.2,59.26,14462.0,50.6167,50.6595,50.5996,50.6509,14462.0
2020-09-15 12:50:00,59.27,59.27,59.17,59.18,19918.0,50.6595,50.6595,50.574,50.5826,19918.0
2020-09-15 12:55:00,59.17,59.2,59.15,59.18,12229.0,50.574,50.5996,50.5569,50.5826,12229.0
2020-09-15 13:00:00,59.19,59.28,59.16,59.27,7691.0,50.5911,50.668,50.5655,50.6595,7691.0
2020-09-15 13:05:00,59.27,59.27,59.17,59.19,9046.0,50.6595,50.6595,50.574,50.5911,9046.0
2020-09-15 13:10:00,59.19,59.23,59.18,59.21,7467.0,50.5911,50.6253,50.5826,50.6082,7467.0
2020-09-15 13:15:00,59.21,59.27,59.2,59.23,42935.0,50.6082,50.6595,50.5996,50.6253,42935.0
2020-09-15 13:20:00,59.23,59.25,59.21,59.23,8143.0,50.6253,50.6424,50.6082,50.6253,8143.0
2020-09-15 13:25:00,59.24,59.32,59.24,59.3,25896.0,50.6338,50.7022,50.6338,50.6851,25896.0
2020-09-15 13:30:00,59.3,59.41,59.28,59.41,46231.0,50.6851,50.7791,50.668,50.7791,46231.0
2020-09-15 13:35:00,59.4,59.49,59.39,59.4,68702.0,50.7706,50.8475,50.762,50.7706,68702.0
2020-09-15 13:40:00,59.41,59.48,59.4,59.45,18786.0,50.7791,50.839,50.7706,50.8133,18786.0
2020-09-15 13:45:00,59.45,59.46,59.32,59.33,14423.0,50.8133,50.8219,50.7022,50.7108,14423.0
2020-09-15 13:50:00,59.33,59.34,59.27,59.31,20414.0,50.7108,50.7193,50.6595,50.6937,20414.0
2020-09-15 13:55:00,59.31,59.34,59.26,59.28,9068.0,50.6937,50.7193,50.6509,50.668,9068.0
2020-09-15 14:00:00,59.29,59.3,59.22,59.25,10067.0,50.6766,50.6851,50.6167,50.6424,10067.0
2020-09-15 14:05:00,59.26,59.26,59.18,59.21,11831.0,50.6509,50.6509,50.5826,50.6082,11831.0
2020-09-15 14:10:00,59.2,59.25,59.19,59.19,9703.0,50.5996,50.6424,50.5911,50.5911,9703.0
2020-09-15 14:15:00,59.19,59.23,59.19,59.2,13639.0,50.5911,50.6253,50.5911,50.5996,13639.0
2020-09-15 14:20:00,59.21,59.26,59.18,59.25,13393.0,50.6082,50.6509,50.5826,50.6424,13393.0
2020-09-15 14:25:00,59.25,59.29,59.24,59.26,9762.0,50.6424,50.6766,50.6338,50.6509,9762.0
2020-09-15 14:30:00,59.26,59.27,59.23,59.26,12669.0,50.6509,50.6595,50.6253,50.6509,12669.0
2020-09-15 14:35:00,59.25,59.26,59.21,59.26,13115.0,50.6424,50.6509,50.6082,50.6509,13115.0
2020-09-15 14:40:00,59.26,59.29,59.24,59.29,12895.0,50.6509,50.6766,50.6338,50.6766,12895.0
2020-09-15 14:45:00,59.29,59.29,59.22,59.24,12616.0,50.6766,50.6766,50.6167,50.6338,12616.0
2020-09-15 14:50:00,59.24,59.25,59.21,59.24,11321.0,50.6338,50.6424,50.6082,50.6338,11321.0
2020-09-15 14:55:00,59.23,59.26,59.21,59.25,14565.0,50.6253,50.6509,50.6082,50.6424,14565.0
2020-09-15 15:00:00,59.25,59.25,59.2,59.21,13643.0,50.6424,50.6424,50.5996,50.6082,13643.0
2020-09-15 15:05:00,59.22,59.22,59.16,59.2,24278.0,50.6167,50.6167,50.5655,50.5996,24278.0
2020-09-15 15:10:00,59.21,59.24,59.18,59.2,21548.0,50.6082,50.6338,50.5826,50.5996,21548.0
2020-09-15 15:15:00,59.21,59.25,59.19,59.21,12007.0,50.6082,50.6424,50.5911,50.6082,12007.0
2020-09-15 15:20:00,59.2,59.22,59.17,59.19,25957.0,50.5996,50.6167,50.574,50.5911,25957.0
2020-09-15 15:25:00,59.2,59.21,59.14,59.15,25813.0,50.5996,50.6082,50.5484,50.5569,25813.0
2020-09-15 15:30:00,59.15,59.16,59.08,59.12,26939.0,50.5569,50.5655,50.4971,50.5313,26939.0
2020-09-15 15:35:00,59.12,59.15,59.09,59.13,21669.0,50.5313,50.5569,50.5056,50.5398,21669.0
2020-09-15 15:40:00,59.13,59.16,59.09,59.16,59309.0,50.5398,50.5655,50.5056,50.5655,59309.0
2020-09-15 15:45:00,59.16,59.18,59.12,59.18,37905.0,50.5655,50.5826,50.5313,50.5826,37905.0
2020-09-15 15:50:00,59.17,59.24,59.09,59.19,58908.0,50.574,50.6338,50.5056,50.5911,58908.0
2020-09-15 15:55:00,59.19,59.19,59.0,59.03,167029.0,50.5911,50.5911,50.4287,50.4543,167029.0
2020-09-16 09:30:00,59.19,59.47,59.12,59.39,50696.0,50.5911,50.8304,50.5313,50.762,50696.0
2020-09-16 09:35:00,59.47,59.54,59.34,59.42,14080.0,50.8304,50.8903,50.7193,50.7877,14080.0
2020-09-16 09:40:00,59.46,59.5,59.31,59.4,12998.0,50.8219,50.8561,50.6937,50.7706,12998.0
2020-09-16 09:45:00,59.42,59.42,59.24,59.31,22900.0,50.7877,50.7877,50.6338,50.6937,22900.0
2020-09-16 09:50:00,59.3,59.32,59.1,59.1,9155.0,50.6851,50.7022,50.5142,50.5142,9155.0
2020-09-16 09:55:00,59.12,59.23,59.05,59.23,19445.0,50.5313,50.6253,50.4714,50.6253,19445.0
2020-09-16 10:00:00,59.24,59.26,59.13,59.15,20308.0,50.6338,50.6509,50.5398,50.5569,20308.0
2020-09-16 10:05:00,59.15,59.2,59.05,59.08,16771.0,50.5569,50.5996,50.4714,50.4971,16771.0
2020-09-16 10:10:00,59.06,59.11,58.99,58.99,16238.0,50.48,50.5227,50.4202,50.4202,16238.0
2020-09-16 10:15:00,58.99,59.01,58.92,59.0,16056.0,50.4202,50.4372,50.3603,50.4287,16056.0
2020-09-16 10:20:00,58.98,58.98,58.81,58.87,43815.0,50.4116,50.4116,50.2663,50.3176,43815.0
2020-09-16 10:25:00,58.88,58.9,58.76,58.86,23632.0,50.3261,50.3432,50.2236,50.309,23632.0
2020-09-16 10:30:00,58.86,58.94,58.84,58.9,24446.0,50.309,50.3774,50.2919,50.3432,24446.0
2020-09-16 10:35:00,58.91,59.04,58.91,59.03,27164.0,50.3518,50.4629,50.3518,50.4543,27164.0
2020-09-16 10:40:00,59.03,59.21,59.01,59.21,37629.0,50.4543,50.6082,50.4372,50.6082,37629.0
2020-09-16 10:45:00,59.24,59.31,59.21,59.23,19923.0,50.6338,50.6937,50.6082,50.6253,19923.0
2020-09-16 10:50:00,59.27,59.41,59.27,59.38,14798.0,50.6595,50.7791,50.6595,50.7535,14798.0
2020-09-16 10:55:00,59.38,59.41,59.33,59.39,13893.0,50.7535,50.7791,50.7108,50.762,13893.0
2020-09-16 11:00:00,59.39,59.4,59.19,59.24,18597.0,50.762,50.7706,50.5911,50.6338,18597.0
2020-09-16 11:05:00,59.23,59.27,59.17,59.22,20454.0,50.6253,50.6595,50.574,50.6167,20454.0
2020-09-16 11:10:00,59.23,59.28,59.17,59.28,19624.0,50.6253,50.668,50.574,50.668,19624.0
2020-09-16 11:15:00,59.28,59.28,59.19,59.22,12454.0,50.668,50.668,50.5911,50.6167,12454.0
2020-09-16 11:20:00,59.21,59.32,59.21,59.31,9700.0,50.6082,50.7022,50.6082,50.6937,9700.0
2020-09-16 11:25:00,59.31,59.34,59.29,59.32,7228.0,50.6937,50.7193,50.6766,50.7022,7228.0
2020-09-16 11:30:00,59.31,59.4,59.31,59.34,14884.0,50.6937,50.7706,50.6937,50.7193,14884.0
2020-09-16 11:35:00,59.36,59.39,59.32,59.36,10654.0,50.7364,50.762,50.7022,50.7364,10654.0
2020-09-16 11:40:00,59.37,59.4,59.35,59.39,11829.0,50.745,50.7706,50.7279,50.762,11829.0
2020-09-16 11:45:00,59.4,59.4,59.34,59.34,9659.0,50.7706,50.7706,50.7193,50.7193,9659.0
2020-09-16 11:50:00,59.34,59.36,59.34,59.35,6301.0,50.7193,50.7364,50.7193,50.7279,6301.0
2020-09-16 11:55:00,59.36,59.4,59.34,59.36,12043.0,50.7364,50.7706,50.7193,50.7364,12043.0
2020-09-16 12:00:00,59.36,59.42,59.36,59.36,15548.0,50.7364,50.7877,50.7364,50.7364,15548.0
2020-09-16 12:05:00,59.35,59.35,59.3,59.33,15354.0,50.7279,50.7279,50.6851,50.7108,15354.0
2020-09-16 12:10:00,59.33,59.39,59.32,59.39,23727.0,50.7108,50.762,50.7022,50.762,23727.0
2020-09-16 12:15:00,59.39,59.45,59.38,59.45,10005.0,50.762,50.8133,50.7535,50.8133,10005.0
2020-09-16 12:20:00,59.45,59.45,59.38,59.39,14918.0,50.8133,50.8133,50.7535,50.762,14918.0
2020-09-16 12:25:00,59.39,59.45,59.39,59.42,8952.0,50.762,50.8133,50.762,50.7877,8952.0
2020-09-16 12:30:00,59.42,59.45,59.38,59.38,10053.0,50.7877,50.8133,50.7535,50.7535,10053.0
2020-09-16 12:35:00,59.39,59.44,59.38,59.39,11231.0,50.762,50.8048,50.7535,50.762,11231.0
2020-09-16 12:40:00,59.38,59.39,59.36,59.37,9227.0,50.7535,50.762,50.7364,50.745,9227.0
2020-09-16 12:45:00,59.37,59.37,59.31,59.31,5083.0,50.745,50.745,50.6937,50.6937,5083.0
2020-09-16 12:50:00,59.3,59.32,59.22,59.23,10805.0,50.6851,50.7022,50.6167,50.6253,10805.0
2020-09-16 12:55:00,59.23,59.23,59.17,59.17,7486.0,50.6253,50.6253,50.574,50.574,7486.0
2020-09-16 13:00:00,59.18,59.19,59.14,59.17,8577.0,50.5826,50.5911,50.5484,50.574,8577.0
2020-09-16 13:05:00,59.17,59.17,59.14,59.16,6098.0,50.574,50.574,50.5484,50.5655,6098.0
2020-09-16 13:10:00,59.16,59.24,59.15,59.21,14400.0,50.5655,50.6338,50.5569,50.6082,14400.0
2020-09-16 13:15:00,59.21,59.21,59.14,59.15,4417.0,50.6082,50.6082,50.5484,50.5569,4417.0
2020-09-16 13:20:00,59.15,59.19,59.12,59.14,59345.0,50.5569,50.5911,50.5313,50.5484,59345.0
2020-09-16 13:25:00,59.16,59.16,59.11,59.11,7404.0,50.5655,50.5655,50.5227,50.5227,7404.0
2020-09-16 13:30:00,59.11,59.11,59.04,59.05,5946.0,50.5227,50.5227,50.4629,50.4714,5946.0
2020-09-16 13:35:00,59.04,59.04,59.0,59.03,7841.0,50.4629,50.4629,50.4287,50.4543,7841.0
2020-09-16 13:40:00,59.03,59.03,58.96,58.97,8002.0,50.4543,50.4543,50.3945,50.4031,8002.0
2020-09-16 13:45:00,58.97,59.02,58.96,58.97,7990.0,50.4031,50.4458,50.3945,50.4031,7990.0
2020-09-16 13:50:00,58.97,59.08,58.97,59.05,5716.0,50.4031,50.4971,50.4031,50.4714,5716.0
2020-09-16 13:55:00,59.05,59.09,59.01,59.09,12048.0,50.4714,50.5056,50.4372,50.5056,12048.0
2020-09-16 14:00:00,59.08,59.14,59.04,59.06,7742.0,50.4971,50.5484,50.4629,50.48,7742.0
2020-09-16 14:05:00,59.06,59.1,59.01,59.09,8764.0,50.48,50.5142,50.4372,50.5056,8764.0
2020-09-16 14:10:00,59.08,59.15,59.06,59.15,10618.0,50.4971,50.5569,50.48,50.5569,10618.0
2020-09-16 14:15:00,59.16,59.23,59.16,59.18,10711.0,50.5655,50.6253,50.5655,50.5826,10711.0
2020-09-16 14:20:00,59.18,59.22,59.16,59.19,10899.0,50.5826,50.6167,50.5655,50.5911,10899.0
2020-09-16 14:25:00,59.2,59.21,59.18,59.18,9459.0,50.5996,50.6082,50.5826,50.5826,9459.0
2020-09-16 14:30:00,59.18,59.24,59.11,59.18,73424.0,50.5826,50.6338,50.5227,50.5826,73424.0
2020-09-16 14:35:00,59.17,59.26,59.15,59.26,19187.0,50.574,50.6509,50.5569,50.6509,19187.0
2020-09-16 14:40:00,59.26,59.31,59.23,59.25,12683.0,50.6509,50.6937,50.6253,50.6424,12683.0
2020-09-16 14:45:00,59.23,59.24,59.16,59.23,24728.0,50.6253,50.6338,50.5655,50.6253,24728.0
2020-09-16 14:50:00,59.21,59.22,59.13,59.17,33467.0,50.6082,50.6167,50.5398,50.574,33467.0
2020-09-16 14:55:00,59.16,59.27,59.15,59.27,18656.0,50.5655,50.6595,50.5569,50.6595,18656.0
2020-09-16 15:00:00,59.28,59.29,59.23,59.25,16423.0,50.668,50.6766,50.6253,50.6424,16423.0
2020-09-16 15:05:00,59.25,59.25,59.13,59.14,22270.0,50.6424,50.6424,50.5398,50.5484,22270.0
2020-09-16 15:10:00,59.16,59.17,58.95,59.07,29853.0,50.5655,50.574,50.386,50.4885,29853.0
2020-09-16 15:15:00,59.05,59.09,59.01,59.07,23904.0,50.4714,50.5056,50.4372,50.4885,23904.0
2020-09-16 15:20:00,59.07,59.08,58.96,58.97,15953.0,50.4885,50.4971,50.3945,50.4031,15953.0
2020-09-16 15:25:00,58.98,59.03,58.91,58.92,21857.0,50.4116,50.4543,50.3518,50.3603,21857.0
2020-09-16 15:30:00,58.91,58.95,58.78,58.88,23370.0,50.3518,50.386,50.2407,50.3261,23370.0
2020-09-16 15:35:00,58.89,58.94,58.86,58.9,25283.0,50.3347,50.3774,50.309,50.3432,25283.0
2020-09-16 15:40:00,58.89,58.92,58.82,58.9,23263.0,50.3347,50.3603,50.2749,50.3432,23263.0
2020-09-16 15:45:00,58.91,59.05,58.91,58.98,43766.0,50.3518,50.4714,50.3518,50.4116,43766.0
2020-09-16 15:50:00,58.98,59.01,58.81,58.82,62215.0,50.4116,50.4372,50.2663,50.2749,62215.0
2020-09-16 15:55:00,58.83,58.85,58.67,58.76,144305.0,50.2834,50.3005,50.1466,50.2236,144305.0
2020-09-17 09:30:00,58.38,58.6,58.04,58.33,92103.0,49.8988,50.0868,49.6082,49.856,92103.0
2020-09-17 09:35:00,58.33,58.38,58.14,58.17,22023.0,49.856,49.8988,49.6936,49.7193,22023.0
2020-09-17 09:40:00,58.2,58.41,58.12,58.4,39737.0,49.7449,49.9244,49.6765,49.9159,39737.0
2020-09-17 09:45:00,58.4,58.55,57.95,57.97,149507.0,49.9159,50.0441,49.5312,49.5483,149507.0
2020-09-17 09:50:00,57.96,58.16,57.96,58.01,48143.0,49.5398,49.7107,49.5398,49.5825,48143.0
2020-09-17 09:55:00,58.01,58.01,57.84,57.86,47399.0,49.5825,49.5825,49.4372,49.4543,47399.0
2020-09-17 10:00:00,57.86,57.89,57.55,57.6,94391.0,49.4543,49.48,49.1894,49.2321,94391.0
2020-09-17 10:05:00,57.6,57.84,57.51,57.81,56718.0,49.2321,49.4372,49.1552,49.4116,56718.0
2020-09-17 10:10:00,57.82,58.01,57.79,57.94,91598.0,49.4201,49.5825,49.3945,49.5227,91598.0
2020-09-17 10:15:00,57.94,57.99,57.79,57.89,20854.0,49.5227,49.5654,49.3945,49.48,20854.0
2020-09-17 10:20:00,57.89,57.92,57.72,57.76,35354.0,49.48,49.5056,49.3347,49.3688,35354.0
2020-09-17 10:25:00,57.77,57.92,57.77,57.88,15510.0,49.3774,49.5056,49.3774,49.4714,15510.0
2020-09-17 10:30:00,57.88,57.98,57.84,57.95,27385.0,49.4714,49.5569,49.4372,49.5312,27385.0
2020-09-17 10:35:00,57.97,58.06,57.95,57.96,16204.0,49.5483,49.6253,49.5312,49.5398,16204.0
2020-09-17 10:40:00,57.97,58.05,57.9,58.01,13061.0,49.5483,49.6167,49.4885,49.5825,13061.0
2020-09-17 10:45:00,58.01,58.05,57.88,57.88,25758.0,49.5825,49.6167,49.4714,49.4714,25758.0
2020-09-17 10:50:00,57.87,57.91,57.79,57.81,20679.0,49.4629,49.4971,49.3945,49.4116,20679.0
2020-09-17 10:55:00,57.79,57.79,57.73,57.74,25178.0,49.3945,49.3945,49.3432,49.3518,25178.0
2020-09-17 11:00:00,57.77,57.91,57.75,57.91,50626.0,49.3774,49.4971,49.3603,49.4971,50626.0
2020-09-17 11:05:00,57.91,58.01,57.87,57.93,33290.0,49.4971,49.5825,49.4629,49.5141,33290.0
2020-09-17 11:10:00,57.93,57.99,57.86,57.91,35907.0,49.5141,49.5654,49.4543,49.4971,35907.0
2020-09-17 11:15:00,57.91,57.95,57.84,57.89,18230.0,49.4971,49.5312,49.4372,49.48,18230.0
2020-09-17 11:20:00,57.92,57.97,57.9,57.95,19492.0,49.5056,49.5483,49.4885,49.5312,19492.0
2020-09-17 11:25:00,57.96,57.97,57.82,57.84,23450.0,49.5398,49.5483,49.4201,49.4372,23450.0
2020-09-17 11:30:00,57.84,57.84,57.7,57.77,25318.0,49.4372,49.4372,49.3176,49.3774,25318.0
2020-09-17 11:35:00,57.79,57.84,57.72,57.74,22151.0,49.3945,49.4372,49.3347,49.3518,22151.0
2020-09-17 11:40:00,57.75,57.77,57.7,57.75,17672.0,49.3603,49.3774,49.3176,49.3603,17672.0
2020-09-17 11:45:00,57.74,57.76,57.66,57.75,25132.0,49.3518,49.3688,49.2834,49.3603,25132.0
2020-09-17 11:50:00,57.75,57.78,57.7,57.71,18143.0,49.3603,49.3859,49.3176,49.3261,18143.0
2020-09-17 11:55:00,57.73,57.75,57.62,57.62,35234.0,49.3432,49.3603,49.2492,49.2492,35234.0
2020-09-17 12:00:00,57.63,57.64,57.58,57.6,14306.0,49.2577,49.2663,49.215,49.2321,14306.0
2020-09-17 12:05:00,57.6,57.62,57.57,57.59,26077.0,49.2321,49.2492,49.2064,49.2235,26077.0
2020-09-17 12:10:00,57.59,57.6,57.48,57.53,31445.0,49.2235,49.2321,49.1295,49.1723,31445.0
2020-09-17 12:15:00,57.53,57.54,57.46,57.48,45330.0,49.1723,49.1808,49.1124,49.1295,45330.0
2020-09-17 12:20:00,57.48,57.48,57.42,57.44,37154.0,49.1295,49.1295,49.0782,49.0953,37154.0
2020-09-17 12:25:00,57.44,57.5,57.37,57.49,36493.0,49.0953,49.1466,49.0355,49.1381,36493.0
2020-09-17 12:30:00,57.5,57.67,57.48,57.67,61473.0,49.1466,49.2919,49.1295,49.2919,61473.0
2020-09-17 12:35:00,57.67,57.73,57.63,57.63,43574.0,49.2919,49.3432,49.2577,49.2577,43574.0
2020-09-17 12:40:00,57.64,57.7,57.6,57.7,28682.0,49.2663,49.3176,49.2321,49.3176,28682.0
2020-09-17 12:45:00,57.71,57.82,57.69,57.77,40922.0,49.3261,49.4201,49.309,49.3774,40922.0
2020-09-17 12:50:00,57.75,57.8,57.64,57.65,23569.0,49.3603,49.403,49.2663,49.2748,23569.0
2020-09-17 12:55:00,57.64,57.74,57.63,57.68,43295.0,49.2663,49.3518,49.2577,49.3005,43295.0
2020-09-17 13:00:00,57.67,57.74,57.64,57.66,21174.0,49.2919,49.3518,49.2663,49.2834,21174.0
2020-09-17 13:05:00,57.65,57.68,57.6,57.61,15761.0,49.2748,49.3005,49.2321,49.2406,15761.0
2020-09-17 13:10:00,57.61,57.66,57.57,57.64,14657.0,49.2406,49.2834,49.2064,49.2663,14657.0
2020-09-17 13:15:00,57.64,57.66,57.56,57.57,12221.0,49.2663,49.2834,49.1979,49.2064,12221.0
2020-09-17 13:20:00,57.57,57.58,57.54,57.56,13465.0,49.2064,49.215,49.1808,49.1979,13465.0
2020-09-17 13:25:00,57.55,57.56,57.48,57.49,18904.0,49.1894,49.1979,49.1295,49.1381,18904.0
2020-09-17 13:30:00,57.47,57.5,57.45,57.48,22210.0,49.121,49.1466,49.1039,49.1295,22210.0
2020-09-17 13:35:00,57.48,57.5,57.44,57.48,17896.0,49.1295,49.1466,49.0953,49.1295,17896.0
2020-09-17 13:40:00,57.48,57.53,57.44,57.52,17992.0,49.1295,49.1723,49.0953,49.1637,17992.0
2020-09-17 13:45:00,57.52,57.7,57.51,57.7,23161.0,49.1637,49.3176,49.1552,49.3176,23161.0
2020-09-17 13:50:00,57.7,57.75,57.66,57.73,22576.0,49.3176,49.3603,49.2834,49.3432,22576.0
2020-09-17 13:55:00,57.73,57.74,57.65,57.68,21414.0,49.3432,49.3518,49.2748,49.3005,21414.0
2020-09-17 14:00:00,57.68,57.72,57.64,57.69,21193.0,49.3005,49.3347,49.2663,49.309,21193.0
2020-09-17 14:05:00,57.69,57.73,57.68,57.71,17900.0,49.309,49.3432,49.3005,49.3261,17900.0
2020-09-17 14:10:00,57.71,57.74,57.65,57.66,30001.0,49.3261,49.3518,49.2748,49.2834,30001.0
2020-09-17 14:15:00,57.67,57.69,57.57,57.57,27981.0,49.2919,49.309,49.2064,49.2064,27981.0
2020-09-17 14:20:00,57.58,57.61,57.55,57.59,23735.0,49.215,49.2406,49.1894,49.2235,23735.0
2020-09-17 14:25:00,57.59,57.63,57.49,57.49,46392.0,49.2235,49.2577,49.1381,49.1381,46392.0
2020-09-17 14:30:00,57.48,57.52,57.47,57.49,12896.0,49.1295,49.1637,49.121,49.1381,12896.0
2020-09-17 14:35:00,57.49,57.49,57.4,57.46,45209.0,49.1381,49.1381,49.0611,49.1124,45209.0
2020-09-17 14:40:00,57.46,57.51,57.45,57.5,15063.0,49.1124,49.1552,49.1039,49.1466,15063.0
2020-09-17 14:45:00,57.5,57.57,57.49,57.57,17175.0,49.1466,49.2064,49.1381,49.2064,17175.0
2020-09-17 14:50:00,57.57,57.57,57.5,57.53,18913.0,49.2064,49.2064,49.1466,49.1723,18913.0
2020-09-17 14:55:00,57.53,57.55,57.41,57.42,34405.0,49.1723,49.1894,49.0697,49.0782,34405.0
2020-09-17 15:00:00,57.43,57.45,57.36,57.38,30935.0,49.0868,49.1039,49.027,49.044,30935.0
2020-09-17 15:05:00,57.38,57.42,57.36,57.4,40856.0,49.044,49.0782,49.027,49.0611,40856.0
2020-09-17 15:10:00,57.42,57.48,57.42,57.47,34322.0,49.0782,49.1295,49.0782,49.121,34322.0
2020-09-17 15:15:00,57.46,57.48,57.36,57.37,56998.0,49.1124,49.1295,49.027,49.0355,56998.0
2020-09-17 15:20:00,57.37,57.43,57.32,57.33,42944.0,49.0355,49.0868,48.9928,49.0013,42944.0
2020-09-17 15:25:00,57.33,57.39,57.32,57.36,49692.0,49.0013,49.0526,48.9928,49.027,49692.0
2020-09-17 15:30:00,57.35,57.43,57.31,57.41,77831.0,49.0184,49.0868,48.9842,49.0697,77831.0
2020-09-17 15:35:00,57.41,57.44,57.34,57.41,104024.0,49.0697,49.0953,49.0099,49.0697,104024.0
2020-09-17 15:40:00,57.42,57.61,57.42,57.53,63670.0,49.0782,49.2406,49.0782,49.1723,63670.0
2020-09-17 15:45:00,57.52,57.56,57.49,57.51,55140.0,49.1637,49.1979,49.1381,49.1552,55140.0
2020-09-17 15:50:00,57.5,57.59,57.47,57.5,104114.0,49.1466,49.2235,49.121,49.1466,104114.0
2020-09-17 15:55:00,57.49,57.6,57.4,57.59,188632.0,49.1381,49.2321,49.0611,49.2235,188632.0
2020-09-18 09:30:00,57.33,57.85,57.2,57.83,540325.0,49.0013,49.4458,48.8902,49.4287,540325.0
2020-09-18 09:35:00,57.82,57.84,57.61,57.63,26740.0,49.4201,49.4372,49.2406,49.2577,26740.0
2020-09-18 09:40:00,57.59,57.76,57.59,57.76,28612.0,49.2235,49.3688,49.2235,49.3688,28612.0
2020-09-18 09:45:00,57.75,57.77,57.6,57.69,19998.0,49.3603,49.3774,49.2321,49.309,19998.0
2020-09-18 09:50:00,57.71,57.88,57.65,57.86,20047.0,49.3261,49.4714,49.2748,49.4543,20047.0
2020-09-18 09:55:00,57.84,58.06,57.83,57.98,17227.0,49.4372,49.6253,49.4287,49.5569,17227.0
2020-09-18 10:00:00,57.95,58.04,57.78,57.82,15398.0,49.5312,49.6082,49.3859,49.4201,15398.0
2020-09-18 10:05:00,57.8,57.88,57.78,57.78,22339.0,49.403,49.4714,49.3859,49.3859,22339.0
2020-09-18 10:10:00,57.78,57.8,57.59,57.59,27651.0,49.3859,49.403,49.2235,49.2235,27651.0
2020-09-18 10:15:00,57.6,57.68,57.55,57.59,26280.0,49.2321,49.3005,49.1894,49.2235,26280.0
2020-09-18 10:20:00,57.6,57.67,57.58,57.58,22644.0,49.2321,49.2919,49.215,49.215,22644.0
2020-09-18 10:25:00,57.58,57.61,57.52,57.53,18851.0,49.215,49.2406,49.1637,49.1723,18851.0
2020-09-18 10:30:00,57.54,57.58,57.49,57.57,21050.0,49.1808,49.215,49.1381,49.2064,21050.0
2020-09-18 10:35:00,57.57,57.66,57.57,57.59,24494.0,49.2064,49.2834,49.2064,49.2235,24494.0
2020-09-18 10:40:00,57.59,57.6,57.5,57.5,11588.0,49.2235,49.2321,49.1466,49.1466,11588.0
2020-09-18 10:45:00,57.5,57.51,57.43,57.5,21839.0,49.1466,49.1552,49.0868,49.1466,21839.0
2020-09-18 10:50:00,57.5,57.55,57.48,57.51,7424.0,49.1466,49.1894,49.1295,49.1552,7424.0
2020-09-18 10:55:00,57.53,57.54,57.45,57.52,10340.0,49.1723,49.1808,49.1039,49.1637,10340.0
2020-09-18 11:00:00,57.51,57.57,57.48,57.49,12905.0,49.1552,49.2064,49.1295,49.1381,12905.0
2020-09-18 11:05:00,57.5,57.53,57.46,57.48,10415.0,49.1466,49.1723,49.1124,49.1295,10415.0
2020-09-18 11:10:00,57.49,57.52,57.46,57.49,9593.0,49.1381,49.1637,49.1124,49.1381,9593.0
2020-09-18 11:15:00,57.51,57.52,57.35,57.36,17845.0,49.1552,49.1637,49.0184,49.027,17845.0
2020-09-18 11:20:00,57.36,57.43,57.36,57.38,14748.0,49.027,49.0868,49.027,49.044,14748.0
2020-09-18 11:25:00,57.37,57.45,57.37,57.41,21587.0,49.0355,49.1039,49.0355,49.0697,21587.0
2020-09-18 11:30:00,57.43,57.48,57.35,57.38,24632.0,49.0868,49.1295,49.0184,49.044,24632.0
2020-09-18 11:35:00,57.37,57.43,57.35,57.42,20202.0,49.0355,49.0868,49.0184,49.0782,20202.0
2020-09-18 11:40:00,57.43,57.44,57.31,57.32,13518.0,49.0868,49.0953,48.9842,48.9928,13518.0
2020-09-18 11:45:00,57.32,57.47,57.31,57.47,27207.0,48.9928,49.121,48.9842,49.121,27207.0
2020-09-18 11:50:00,57.48,57.57,57.48,57.57,14951.0,49.1295,49.2064,49.1295,49.2064,14951.0
2020-09-18 11:55:00,57.57,57.58,57.51,57.54,15448.0,49.2064,49.215,49.1552,49.1808,15448.0
2020-09-18 12:00:00,57.53,57.56,57.47,57.48,17786.0,49.1723,49.1979,49.121,49.1295,17786.0
2020-09-18 12:05:00,57.48,57.6,57.48,57.59,10245.0,49.1295,49.2321,49.1295,49.2235,10245.0
2020-09-18 12:10:00,57.58,57.64,57.57,57.59,14548.0,49.215,49.2663,49.2064,49.2235,14548.0
2020-09-18 12:15:00,57.59,57.63,57.55,57.57,16934.0,49.2235,49.2577,49.1894,49.2064,16934.0
2020-09-18 12:20:00,57.58,57.59,57.53,57.56,14650.0,49.215,49.2235,49.1723,49.1979,14650.0
2020-09-18 12:25:00,57.55,57.63,57.54,57.59,12078.0,49.1894,49.2577,49.1808,49.2235,12078.0
2020-09-18 12:30:00,57.59,57.59,57.5,57.51,17253.0,49.2235,49.2235,49.1466,49.1552,17253.0
2020-09-18 12:35:00,57.51,57.6,57.5,57.57,22611.0,49.1552,49.2321,49.1466,49.2064,22611.0
2020-09-18 12:40:00,57.56,57.67,57.55,57.62,15133.0,49.1979,49.2919,49.1894,49.2492,15133.0
2020-09-18 12:45:00,57.62,57.69,57.61,57.69,30265.0,49.2492,49.309,49.2406,49.309,30265.0
2020-09-18 12:50:00,57.69,57.71,57.52,57.58,44248.0,49.309,49.3261,49.1637,49.215,44248.0
2020-09-18 12:55:00,57.57,57.59,57.52,57.58,17015.0,49.2064,49.2235,49.1637,49.215,17015.0
2020-09-18 13:00:00,57.59,57.6,57.53,57.57,15060.0,49.2235,49.2321,49.1723,49.2064,15060.0
2020-09-18 13:05:00,57.56,57.57,57.52,57.54,11641.0,49.1979,49.2064,49.1637,49.1808,11641.0
2020-09-18 13:10:00,57.53,57.54,57.47,57.5,11082.0,49.1723,49.1808,49.121,49.1466,11082.0
2020-09-18 13:15:00,57.49,57.49,57.4,57.43,10442.0,49.1381,49.1381,49.0611,49.0868,10442.0
2020-09-18 13:20:00,57.44,57.47,57.4,57.47,12926.0,49.0953,49.121,49.0611,49.121,12926.0
2020-09-18 13:25:00,57.47,57.51,57.37,57.39,22401.0,49.121,49.1552,49.0355,49.0526,22401.0
2020-09-18 13:30:00,57.37,57.38,57.15,57.3,21082.0,49.0355,49.044,48.8475,48.9757,21082.0
2020-09-18 13:35:00,57.34,57.35,57.21,57.27,11447.0,49.0099,49.0184,48.8987,48.95,11447.0
2020-09-18 13:40:00,57.27,57.32,57.24,57.3,12182.0,48.95,48.9928,48.9244,48.9757,12182.0
2020-09-18 13:45:00,57.31,57.35,57.29,57.3,8270.0,48.9842,49.0184,48.9671,48.9757,8270.0
2020-09-18 13:50:00,57.3,57.3,57.23,57.29,10862.0,48.9757,48.9757,48.9158,48.9671,10862.0
2020-09-18 13:55:00,57.29,57.35,57.28,57.35,6276.0,48.9671,49.0184,48.9586,49.0184,6276.0
2020-09-18 14:00:00,57.36,57.36,57.27,57.27,9655.0,49.027,49.027,48.95,48.95,9655.0
2020-09-18 14:05:00,57.27,57.31,57.26,57.29,6853.0,48.95,48.9842,48.9415,48.9671,6853.0
2020-09-18 14:10:00,57.29,57.35,57.28,57.35,11487.0,48.9671,49.0184,48.9586,49.0184,11487.0
2020-09-18 14:15:00,57.34,57.34,57.2,57.22,17722.0,49.0099,49.0099,48.8902,48.9073,17722.0
2020-09-18 14:20:00,57.22,57.38,57.21,57.32,18459.0,48.9073,49.044,48.8987,48.9928,18459.0
2020-09-18 14:25:00,57.34,57.38,57.31,57.36,8173.0,49.0099,49.044,48.9842,49.027,8173.0
2020-09-18 14:30:00,57.36,57.4,57.32,57.39,9863.0,49.027,49.0611,48.9928,49.0526,9863.0
2020-09-18 14:35:00,57.39,57.4,57.36,57.4,10415.0,49.0526,49.0611,49.027,49.0611,10415.0
2020-09-18 14:40:00,57.4,57.4,57.32,57.34,7652.0,49.0611,49.0611,48.9928,49.0099,7652.0
2020-09-18 14:45:00,57.34,57.38,57.3,57.3,16824.0,49.0099,49.044,48.9757,48.9757,16824.0
2020-09-18 14:50:00,57.3,57.34,57.26,57.27,13408.0,48.9757,49.0099,48.9415,48.95,13408.0
2020-09-18 14:55:00,57.26,57.33,57.25,57.31,17256.0,48.9415,49.0013,48.9329,48.9842,17256.0
2020-09-18 15:00:00,57.3,57.34,57.29,57.33,17836.0,48.9757,49.0099,48.9671,49.0013,17836.0
2020-09-18 15:05:00,57.32,57.32,57.24,57.24,16426.0,48.9928,48.9928,48.9244,48.9244,16426.0
2020-09-18 15:10:00,57.25,57.29,57.2,57.22,16540.0,48.9329,48.9671,48.8902,48.9073,16540.0
2020-09-18 15:15:00,57.22,57.25,57.18,57.25,34875.0,48.9073,48.9329,48.8731,48.9329,34875.0
2020-09-18 15:20:00,57.24,57.27,57.21,57.25,17724.0,48.9244,48.95,48.8987,48.9329,17724.0
2020-09-18 15:25:00,57.25,57.34,57.24,57.32,22658.0,48.9329,49.0099,48.9244,48.9928,22658.0
2020-09-18 15:30:00,57.32,57.36,57.28,57.35,26335.0,48.9928,49.027,48.9586,49.0184,26335.0
2020-09-18 15:35:00,57.36,57.47,57.32,57.44,42931.0,49.027,49.121,48.9928,49.0953,42931.0
2020-09-18 15:40:00,57.45,57.57,57.45,57.5,59876.0,49.1039,49.2064,49.1039,49.1466,59876.0
2020-09-18 15:45:00,57.5,57.57,57.41,57.48,93083.0,49.1466,49.2064,49.0697,49.1295,93083.0
2020-09-18 15:50:00,57.48,57.54,57.38,57.39,103453.0,49.1295,49.1808,49.044,49.0526,103453.0
2020-09-18 15:55:00,57.39,57.43,57.25,57.32,277981.0,49.0526,49.0868,48.9329,48.9928,277981.0
2020-09-21 09:30:00,57.0,57.4,56.92,57.23,125411.0,48.7193,49.0611,48.6509,48.9158,125411.0
2020-09-21 09:35:00,57.24,57.35,57.06,57.2,37152.0,48.9244,49.0184,48.7705,48.8902,37152.0
2020-09-21 09:40:00,57.21,57.47,57.16,57.39,20469.0,48.8987,49.121,48.856,49.0526,20469.0
2020-09-21 09:45:00,57.37,57.54,57.35,57.37,36048.0,49.0355,49.1808,49.0184,49.0355,36048.0
2020-09-21 09:50:00,57.39,57.71,57.39,57.67,18522.0,49.0526,49.3261,49.0526,49.2919,18522.0
2020-09-21 09:55:00,57.67,57.79,57.58,57.79,15808.0,49.2919,49.3945,49.215,49.3945,15808.0
2020-09-21 10:00:00,57.8,57.83,57.69,57.74,21369.0,49.403,49.4287,49.309,49.3518,21369.0
2020-09-21 10:05:00,57.74,57.91,57.65,57.8,21546.0,49.3518,49.4971,49.2748,49.403,21546.0
2020-09-21 10:10:00,57.79,57.88,57.62,57.81,36155.0,49.3945,49.4714,49.2492,49.4116,36155.0
2020-09-21 10:15:00,57.8,57.8,57.55,57.66,26896.0,49.403,49.403,49.1894,49.2834,26896.0
2020-09-21 10:20:00,57.65,57.7,57.58,57.68,39385.0,49.2748,49.3176,49.215,49.3005,39385.0
2020-09-21 10:25:00,57.69,57.95,57.67,57.9,28952.0,49.309,49.5312,49.2919,49.4885,28952.0
2020-09-21 10:30:00,57.9,58.11,57.9,58.03,28519.0,49.4885,49.668,49.4885,49.5996,28519.0
2020-09-21 10:35:00,58.04,58.17,58.02,58.16,23539.0,49.6082,49.7193,49.5911,49.7107,23539.0
2020-09-21 10:40:00,58.16,58.2,58.01,58.03,18858.0,49.7107,49.7449,49.5825,49.5996,18858.0
2020-09-21 10:45:00,58.03,58.1,57.96,58.03,21856.0,49.5996,49.6595,49.5398,49.5996,21856.0
2020-09-21 10:50:00,58.03,58.06,57.93,57.96,16280.0,49.5996,49.6253,49.5141,49.5398,16280.0
2020-09-21 10:55:00,57.97,57.97,57.83,57.84,15280.0,49.5483,49.5483,49.4287,49.4372,15280.0
2020-09-21 11:00:00,57.83,57.94,57.81,57.92,14669.0,49.4287,49.5227,49.4116,49.5056,14669.0
2020-09-21 11:05:00,57.92,57.92,57.75,57.79,24689.0,49.5056,49.5056,49.3603,49.3945,24689.0
2020-09-21 11:10:00,57.79,57.8,57.61,57.66,18201.0,49.3945,49.403,49.2406,49.2834,18201.0
2020-09-21 11:15:00,57.66,57.68,57.58,57.63,13213.0,49.2834,49.3005,49.215,49.2577,13213.0
2020-09-21 11:20:00,57.65,57.69,57.6,57.69,20677.0,49.2748,49.309,49.2321,49.309,20677.0
2020-09-21 11:25:00,57.69,57.77,57.66,57.74,18582.0,49.309,49.3774,49.2834,49.3518,18582.0
2020-09-21 11:30:00,57.73,57.76,57.64,57.75,20418.0,49.3432,49.3688,49.2663,49.3603,20418.0
2020-09-21 11:35:00,57.77,57.85,57.73,57.76,23169.0,49.3774,49.4458,49.3432,49.3688,23169.0
2020-09-21 11:40:00,57.76,57.89,57.71,57.78,37001.0,49.3688,49.48,49.3261,49.3859,37001.0
2020-09-21 11:45:00,57.78,57.88,57.77,57.78,45287.0,49.3859,49.4714,49.3774,49.3859,45287.0
2020-09-21 11:50:00,57.78,57.79,57.7,57.72,10833.0,49.3859,49.3945,49.3176,49.3347,10833.0
2020-09-21 11:55:00,57.69,57.73,57.59,57.62,13240.0,49.309,49.3432,49.2235,49.2492,13240.0
2020-09-21 12:00:00,57.61,57.71,57.53,57.7,44385.0,49.2406,49.3261,49.1723,49.3176,44385.0
2020-09-21 12:05:00,57.7,57.76,57.68,57.68,16134.0,49.3176,49.3688,49.3005,49.3005,16134.0
2020-09-21 12:10:00,57.68,57.69,57.54,57.57,17830.0,49.3005,49.309,49.1808,49.2064,17830.0
2020-09-21 12:15:00,57.55,57.59,57.52,57.56,12984.0,49.1894,49.2235,49.1637,49.1979,12984.0
2020-09-21 12:20:00,57.56,57.58,57.43,57.46,19894.0,49.1979,49.215,49.0868,49.1124,19894.0
2020-09-21 12:25:00,57.46,57.51,57.4,57.43,61348.0,49.1124,49.1552,49.0611,49.0868,61348.0
2020-09-21 12:30:00,57.43,57.43,57.3,57.42,26305.0,49.0868,49.0868,48.9757,49.0782,26305.0
2020-09-21 12:35:00,57.43,57.49,57.4,57.48,39800.0,49.0868,49.1381,49.0611,49.1295,39800.0
2020-09-21 12:40:00,57.49,57.58,57.45,57.49,24977.0,49.1381,49.215,49.1039,49.1381,24977.0
2020-09-21 12:45:00,57.49,57.5,57.42,57.44,12205.0,49.1381,49.1466,49.0782,49.0953,12205.0
2020-09-21 12:50:00,57.44,57.44,57.31,57.33,13971.0,49.0953,49.0953,48.9842,49.0013,13971.0
2020-09-21 12:55:00,57.34,57.36,57.27,57.32,10405.0,49.0099,49.027,48.95,48.9928,10405.0
2020-09-21 13:00:00,57.31,57.34,57.2,57.27,20211.0,48.9842,49.0099,48.8902,48.95,20211.0
2020-09-21 13:05:00,57.26,57.31,57.24,57.3,16479.0,48.9415,48.9842,48.9244,48.9757,16479.0
2020-09-21 13:10:00,57.3,57.36,57.26,57.34,16821.0,48.9757,49.027,48.9415,49.0099,16821.0
2020-09-21 13:15:00,57.38,57.4,57.32,57.33,13580.0,49.044,49.0611,48.9928,49.0013,13580.0
2020-09-21 13:20:00,57.33,57.42,57.31,57.39,14844.0,49.0013,49.0782,48.9842,49.0526,14844.0
2020-09-21 13:25:00,57.37,57.38,57.33,57.34,8954.0,49.0355,49.044,49.0013,49.0099,8954.0
2020-09-21 13:30:00,57.35,57.38,57.31,57.38,13846.0,49.0184,49.044,48.9842,49.044,13846.0
2020-09-21 13:35:00,57.37,57.44,57.36,57.42,8095.0,49.0355,49.0953,49.027,49.0782,8095.0
2020-09-21 13:40:00,57.43,57.44,57.35,57.37,15094.0,49.0868,49.0953,49.0184,49.0355,15094.0
2020-09-21 13:45:00,57.36,57.39,57.34,57.35,9866.0,49.027,49.0526,49.0099,49.0184,9866.0
2020-09-21 13:50:00,57.34,57.35,57.3,57.32,19021.0,49.0099,49.0184,48.9757,48.9928,19021.0
2020-09-21 13:55:00,57.31,57.38,57.27,57.36,17067.0,48.9842,49.044,48.95,49.027,17067.0
2020-09-21 14:00:00,57.33,57.34,57.28,57.29,14070.0,49.0013,49.0099,48.9586,48.9671,14070.0
2020-09-21 14:05:00,57.29,57.3,57.25,57.27,11981.0,48.9671,48.9757,48.9329,48.95,11981.0
2020-09-21 14:10:00,57.28,57.29,57.23,57.25,13961.0,48.9586,48.9671,48.9158,48.9329,13961.0
2020-09-21 14:15:00,57.26,57.27,57.13,57.17,16901.0,48.9415,48.95,48.8304,48.8646,16901.0
2020-09-21 14:20:00,57.18,57.26,57.15,57.22,13542.0,48.8731,48.9415,48.8475,48.9073,13542.0
2020-09-21 14:25:00,57.22,57.24,57.18,57.23,28018.0,48.9073,48.9244,48.8731,48.9158,28018.0
2020-09-21 14:30:00,57.22,57.23,57.13,57.14,42605.0,48.9073,48.9158,48.8304,48.8389,42605.0
2020-09-21 14:35:00,57.14,57.14,57.08,57.11,18012.0,48.8389,48.8389,48.7876,48.8133,18012.0
2020-09-21 14:40:00,57.1,57.16,57.08,57.08,19075.0,48.8047,48.856,48.7876,48.7876,19075.0
2020-09-21 14:45:00,57.08,57.14,57.07,57.13,15248.0,48.7876,48.8389,48.7791,48.8304,15248.0
2020-09-21 14:50:00,57.13,57.19,57.12,57.17,16696.0,48.8304,48.8817,48.8218,48.8646,16696.0
2020-09-21 14:55:00,57.17,57.34,57.17,57.34,24392.0,48.8646,49.0099,48.8646,49.0099,24392.0
2020-09-21 15:00:00,57.33,57.37,57.27,57.36,31506.0,49.0013,49.0355,48.95,49.027,31506.0
2020-09-21 15:05:00,57.36,57.42,57.33,57.39,15278.0,49.027,49.0782,49.0013,49.0526,15278.0
2020-09-21 15:10:00,57.4,57.52,57.38,57.52,33687.0,49.0611,49.1637,49.044,49.1637,33687.0
2020-09-21 15:15:00,57.53,57.57,57.46,57.52,22506.0,49.1723,49.2064,49.1124,49.1637,22506.0
2020-09-21 15:20:00,57.53,57.64,57.52,57.64,23415.0,49.1723,49.2663,49.1637,49.2663,23415.0
2020-09-21 15:25:00,57.63,57.64,57.54,57.58,16578.0,49.2577,49.2663,49.1808,49.215,16578.0
2020-09-21 15:30:00,57.58,57.6,57.51,57.59,34685.0,49.215,49.2321,49.1552,49.2235,34685.0
2020-09-21 15:35:00,57.59,57.67,57.58,57.61,25111.0,49.2235,49.2919,49.215,49.2406,25111.0
2020-09-21 15:40:00,57.61,57.63,57.51,57.57,31622.0,49.2406,49.2577,49.1552,49.2064,31622.0
2020-09-21 15:45:00,57.59,57.6,57.55,57.57,50961.0,49.2235,49.2321,49.1894,49.2064,50961.0
2020-09-21 15:50:00,57.57,57.74,57.56,57.69,75019.0,49.2064,49.3518,49.1979,49.309,75019.0
2020-09-21 15:55:00,57.69,57.9,57.68,57.87,175759.0,49.309,49.4885,49.3005,49.4629,175759.0
2020-09-22 09:30:00,58.01,58.12,57.63,57.95,92787.0,49.5825,49.6765,49.2577,49.5312,92787.0
2020-09-22 09:35:00,58.03,58.33,58.03,58.3,20134.0,49.5996,49.856,49.5996,49.8304,20134.0
2020-09-22 09:40:00,58.28,58.33,57.95,57.99,23419.0,49.8133,49.856,49.5312,49.5654,23419.0
2020-09-22 09:45:00,58.0,58.11,57.99,58.07,30949.0,49.574,49.668,49.5654,49.6338,30949.0
2020-09-22 09:50:00,58.03,58.25,58.02,58.1,23116.0,49.5996,49.7877,49.5911,49.6595,23116.0
2020-09-22 09:55:00,58.11,58.22,58.06,58.09,27894.0,49.668,49.762,49.6253,49.6509,27894.0
2020-09-22 10:00:00,58.08,58.26,58.08,58.21,18531.0,49.6424,49.7962,49.6424,49.7535,18531.0
2020-09-22 10:05:00,58.21,58.37,58.21,58.28,20365.0,49.7535,49.8902,49.7535,49.8133,20365.0
2020-09-22 10:10:00,58.28,58.55,58.18,58.5,65445.0,49.8133,50.0441,49.7278,50.0013,65445.0
2020-09-22 10:15:00,58.5,58.51,58.37,58.41,29870.0,50.0013,50.0099,49.8902,49.9244,29870.0
2020-09-22 10:20:00,58.41,58.43,58.28,58.43,26968.0,49.9244,49.9415,49.8133,49.9415,26968.0
2020-09-22 10:25:00,58.42,58.54,58.4,58.49,22620.0,49.933,50.0355,49.9159,49.9928,22620.0
2020-09-22 10:30:00,58.5,58.59,58.48,58.52,30928.0,50.0013,50.0783,49.9842,50.0184,30928.0
2020-09-22 10:35:00,58.55,58.77,58.49,58.76,48740.0,50.0441,50.2321,49.9928,50.2236,48740.0
2020-09-22 10:40:00,58.75,58.75,58.52,58.57,29713.0,50.215,50.215,50.0184,50.0612,29713.0
2020-09-22 10:45:00,58.57,58.59,58.49,58.59,32998.0,50.0612,50.0783,49.9928,50.0783,32998.0
2020-09-22 10:50:00,58.6,58.68,58.56,58.59,24566.0,50.0868,50.1552,50.0526,50.0783,24566.0
2020-09-22 10:55:00,58.59,58.61,58.41,58.42,34621.0,50.0783,50.0954,49.9244,49.933,34621.0
2020-09-22 11:00:00,58.43,58.48,58.39,58.42,17612.0,49.9415,49.9842,49.9073,49.933,17612.0
2020-09-22 11:05:00,58.43,58.43,58.34,58.35,36715.0,49.9415,49.9415,49.8646,49.8731,36715.0
2020-09-22 11:10:00,58.36,58.47,58.35,58.45,25565.0,49.8817,49.9757,49.8731,49.9586,25565.0
2020-09-22 11:15:00,58.44,58.51,58.43,58.48,19929.0,49.9501,50.0099,49.9415,49.9842,19929.0
2020-09-22 11:20:00,58.48,58.6,58.46,58.57,18714.0,49.9842,50.0868,49.9672,50.0612,18714.0
2020-09-22 11:25:00,58.56,58.61,58.53,58.59,16669.0,50.0526,50.0954,50.027,50.0783,16669.0
2020-09-22 11:30:00,58.58,58.59,58.48,58.48,30119.0,50.0697,50.0783,49.9842,49.9842,30119.0
2020-09-22 11:35:00,58.49,58.6,58.49,58.6,21243.0,49.9928,50.0868,49.9928,50.0868,21243.0
2020-09-22 11:40:00,58.59,58.62,58.55,58.59,15994.0,50.0783,50.1039,50.0441,50.0783,15994.0
2020-09-22 11:45:00,58.59,58.65,58.59,58.62,30394.0,50.0783,50.1295,50.0783,50.1039,30394.0
2020-09-22 11:50:00,58.62,58.68,58.61,58.65,42628.0,50.1039,50.1552,50.0954,50.1295,42628.0
2020-09-22 11:55:00,58.65,58.65,58.53,58.54,69923.0,50.1295,50.1295,50.027,50.0355,69923.0
2020-09-22 12:00:00,58.53,58.54,58.47,58.51,44355.0,50.027,50.0355,49.9757,50.0099,44355.0
2020-09-22 12:05:00,58.51,58.59,58.48,58.58,21635.0,50.0099,50.0783,49.9842,50.0697,21635.0
2020-09-22 12:10:00,58.57,58.64,58.56,58.64,43102.0,50.0612,50.121,50.0526,50.121,43102.0
2020-09-22 12:15:00,58.65,58.7,58.61,58.68,29016.0,50.1295,50.1723,50.0954,50.1552,29016.0
2020-09-22 12:20:00,58.67,58.74,58.67,58.69,15577.0,50.1466,50.2065,50.1466,50.1637,15577.0
2020-09-22 12:25:00,58.69,58.71,58.66,58.68,13407.0,50.1637,50.1808,50.1381,50.1552,13407.0
2020-09-22 12:30:00,58.68,58.71,58.65,58.65,19445.0,50.1552,50.1808,50.1295,50.1295,19445.0
2020-09-22 12:35:00,58.64,58.71,58.64,58.71,16745.0,50.121,50.1808,50.121,50.1808,16745.0
2020-09-22 12:40:00,58.73,58.74,58.66,58.67,15252.0,50.1979,50.2065,50.1381,50.1466,15252.0
2020-09-22 12:45:00,58.68,58.7,58.66,58.67,22288.0,50.1552,50.1723,50.1381,50.1466,22288.0
2020-09-22 12:50:00,58.66,58.69,58.61,58.62,22520.0,50.1381,50.1637,50.0954,50.1039,22520.0
2020-09-22 12:55:00,58.62,58.63,58.57,58.58,36253.0,50.1039,50.1125,50.0612,50.0697,36253.0
2020-09-22 13:00:00,58.59,58.6,58.48,58.51,18207.0,50.0783,50.0868,49.9842,50.0099,18207.0
2020-09-22 13:05:00,58.51,58.52,58.43,58.45,14194.0,50.0099,50.0184,49.9415,49.9586,14194.0
2020-09-22 13:10:00,58.43,58.49,58.42,58.45,13642.0,49.9415,49.9928,49.933,49.9586,13642.0
2020-09-22 13:15:00,58.45,58.5,58.44,58.49,18651.0,49.9586,50.0013,49.9501,49.9928,18651.0
2020-09-22 13:20:00,58.5,58.57,58.48,58.57,16970.0,50.0013,50.0612,49.9842,50.0612,16970.0
2020-09-22 13:25:00,58.56,58.57,58.48,58.48,20536.0,50.0526,50.0612,49.9842,49.9842,20536.0
2020-09-22 13:30:00,58.47,58.55,58.47,58.52,24217.0,49.9757,50.0441,49.9757,50.0184,24217.0
2020-09-22 13:35:00,58.51,58.57,58.51,58.55,17596.0,50.0099,50.0612,50.0099,50.0441,17596.0
2020-09-22 13:40:00,58.55,58.58,58.54,58.54,13622.0,50.0441,50.0697,50.0355,50.0355,13622.0
2020-09-22 13:45:00,58.54,58.59,58.54,58.59,17473.0,50.0355,50.0783,50.0355,50.0783,17473.0
2020-09-22 13:50:00,58.58,58.61,58.53,58.55,28988.0,50.0697,50.0954,50.027,50.0441,28988.0
2020-09-22 13:55:00,58.54,58.57,58.48,58.48,26688.0,50.0355,50.0612,49.9842,49.9842,26688.0
2020-09-22 14:00:00,58.5,58.55,58.49,58.55,19773.0,50.0013,50.0441,49.9928,50.0441,19773.0
2020-09-22 14:05:00,58.55,58.56,58.49,58.51,19584.0,50.0441,50.0526,49.9928,50.0099,19584.0
2020-09-22 14:10:00,58.51,58.52,58.46,58.48,15761.0,50.0099,50.0184,49.9672,49.9842,15761.0
2020-09-22 14:15:00,58.48,58.51,58.42,58.45,39137.0,49.9842,50.0099,49.933,49.9586,39137.0
2020-09-22 14:20:00,58.44,58.45,58.35,58.37,19378.0,49.9501,49.9586,49.8731,49.8902,19378.0
2020-09-22 14:25:00,58.37,58.38,58.22,58.27,34888.0,49.8902,49.8988,49.762,49.8048,34888.0
2020-09-22 14:30:00,58.27,58.3,58.17,58.18,26305.0,49.8048,49.8304,49.7193,49.7278,26305.0
2020-09-22 14:35:00,58.19,58.26,58.15,58.17,51325.0,49.7364,49.7962,49.7022,49.7193,51325.0
2020-09-22 14:40:00,58.17,58.23,58.15,58.18,58426.0,49.7193,49.7706,49.7022,49.7278,58426.0
2020-09-22 14:45:00,58.19,58.25,58.18,58.19,20602.0,49.7364,49.7877,49.7278,49.7364,20602.0
2020-09-22 14:50:00,58.18,58.2,58.07,58.08,81829.0,49.7278,49.7449,49.6338,49.6424,81829.0
2020-09-22 14:55:00,58.1,58.28,58.09,58.27,49821.0,49.6595,49.8133,49.6509,49.8048,49821.0
2020-09-22 15:00:00,58.27,58.3,58.23,58.28,28229.0,49.8048,49.8304,49.7706,49.8133,28229.0
2020-09-22 15:05:00,58.28,58.33,58.21,58.22,30179.0,49.8133,49.856,49.7535,49.762,30179.0
2020-09-22 15:10:00,58.22,58.24,58.16,58.17,25244.0,49.762,49.7791,49.7107,49.7193,25244.0
2020-09-22 15:15:00,58.17,58.2,58.1,58.12,32386.0,49.7193,49.7449,49.6595,49.6765,32386.0
2020-09-22 15:20:00,58.11,58.15,58.1,58.14,28040.0,49.668,49.7022,49.6595,49.6936,28040.0
2020-09-22 15:25:00,58.14,58.27,58.14,58.24,33246.0,49.6936,49.8048,49.6936,49.7791,33246.0
2020-09-22 15:30:00,58.23,58.24,58.12,58.13,36896.0,49.7706,49.7791,49.6765,49.6851,36896.0
2020-09-22 15:35:00,58.13,58.15,58.07,58.11,28751.0,49.6851,49.7022,49.6338,49.668,28751.0
2020-09-22 15:40:00,58.11,58.15,58.08,58.09,57955.0,49.668,49.7022,49.6424,49.6509,57955.0
2020-09-22 15:45:00,58.1,58.17,58.1,58.15,57893.0,49.6595,49.7193,49.6595,49.7022,57893.0
2020-09-22 15:50:00,58.14,58.15,58.01,58.06,136479.0,49.6936,49.7022,49.5825,49.6253,136479.0
2020-09-22 15:55:00,58.05,58.07,57.98,58.0,193919.0,49.6167,49.6338,49.5569,49.574,193919.0
2020-09-23 09:30:00,58.7,59.37,58.4,58.57,303978.0,50.1723,50.745,49.9159,50.0612,303978.0
2020-09-23 09:35:00,58.57,58.65,58.02,58.04,168861.0,50.0612,50.1295,49.5911,49.6082,168861.0
2020-09-23 09:40:00,58.09,58.19,57.61,57.72,176772.0,49.6509,49.7364,49.2406,49.3347,176772.0
2020-09-23 09:45:00,57.72,58.24,57.48,58.24,174042.0,49.3347,49.7791,49.1295,49.7791,174042.0
2020-09-23 09:50:00,58.26,58.36,58.01,58.16,126622.0,49.7962,49.8817,49.5825,49.7107,126622.0
2020-09-23 09:55:00,58.14,58.24,58.07,58.08,95880.0,49.6936,49.7791,49.6338,49.6424,95880.0
2020-09-23 10:00:00,58.08,58.38,57.98,58.38,78663.0,49.6424,49.8988,49.5569,49.8988,78663.0
2020-09-23 10:05:00,58.34,58.42,58.18,58.27,60506.0,49.8646,49.933,49.7278,49.8048,60506.0
2020-09-23 10:10:00,58.27,58.37,58.05,58.15,60099.0,49.8048,49.8902,49.6167,49.7022,60099.0
2020-09-23 10:15:00,58.12,58.47,58.12,58.18,51437.0,49.6765,49.9757,49.6765,49.7278,51437.0
2020-09-23 10:20:00,58.22,58.23,57.82,57.82,65512.0,49.762,49.7706,49.4201,49.4201,65512.0
2020-09-23 10:25:00,57.82,57.91,57.57,57.64,144988.0,49.4201,49.4971,49.2064,49.2663,144988.0
2020-09-23 10:30:00,57.64,57.86,57.55,57.71,58479.0,49.2663,49.4543,49.1894,49.3261,58479.0
2020-09-23 10:35:00,57.7,57.75,57.52,57.59,60275.0,49.3176,49.3603,49.1637,49.2235,60275.0
2020-09-23 10:40:00,57.59,57.73,57.53,57.69,40935.0,49.2235,49.3432,49.1723,49.309,40935.0
2020-09-23 10:45:00,57.68,57.79,57.6,57.79,30902.0,49.3005,49.3945,49.2321,49.3945,30902.0
2020-09-23 10:50:00,57.8,57.82,57.64,57.66,36302.0,49.403,49.4201,49.2663,49.2834,36302.0
2020-09-23 10:55:00,57.64,57.69,57.48,57.65,61179.0,49.2663,49.309,49.1295,49.2748,61179.0
2020-09-23 11:00:00,57.67,57.69,57.56,57.63,27380.0,49.2919,49.309,49.1979,49.2577,27380.0
2020-09-23 11:05:00,57.65,57.65,57.56,57.59,31380.0,49.2748,49.2748,49.1979,49.2235,31380.0
2020-09-23 11:10:00,57.6,57.84,57.52,57.84,33390.0,49.2321,49.4372,49.1637,49.4372,33390.0
2020-09-23 11:15:00,57.82,57.92,57.74,57.86,20028.0,49.4201,49.5056,49.3518,49.4543,20028.0
2020-09-23 11:20:00,57.88,57.88,57.71,57.76,23140.0,49.4714,49.4714,49.3261,49.3688,23140.0
2020-09-23 11:25:00,57.76,57.8,57.66,57.68,50481.0,49.3688,49.403,49.2834,49.3005,50481.0
2020-09-23 11:30:00,57.67,57.81,57.65,57.72,27437.0,49.2919,49.4116,49.2748,49.3347,27437.0
2020-09-23 11:35:00,57.72,57.79,57.67,57.7,33101.0,49.3347,49.3945,49.2919,49.3176,33101.0
2020-09-23 11:40:00,57.71,57.76,57.65,57.75,21988.0,49.3261,49.3688,49.2748,49.3603,21988.0
2020-09-23 11:45:00,57.73,57.83,57.66,57.72,33501.0,49.3432,49.4287,49.2834,49.3347,33501.0
2020-09-23 11:50:00,57.71,57.83,57.65,57.81,27742.0,49.3261,49.4287,49.2748,49.4116,27742.0
2020-09-23 11:55:00,57.8,57.83,57.74,57.75,18264.0,49.403,49.4287,49.3518,49.3603,18264.0
2020-09-23 12:00:00,57.73,57.9,57.73,57.84,25760.0,49.3432,49.4885,49.3432,49.4372,25760.0
2020-09-23 12:05:00,57.85,57.96,57.8,57.96,20281.0,49.4458,49.5398,49.403,49.5398,20281.0
2020-09-23 12:10:00,57.97,58.07,57.85,58.03,87250.0,49.5483,49.6338,49.4458,49.5996,87250.0
2020-09-23 12:15:00,58.02,58.12,57.95,58.1,82072.0,49.5911,49.6765,49.5312,49.6595,82072.0
2020-09-23 12:20:00,58.1,58.18,58.06,58.16,43088.0,49.6595,49.7278,49.6253,49.7107,43088.0
2020-09-23 12:25:00,58.15,58.31,58.09,58.26,43272.0,49.7022,49.8389,49.6509,49.7962,43272.0
2020-09-23 12:30:00,58.27,58.35,58.21,58.25,38160.0,49.8048,49.8731,49.7535,49.7877,38160.0
2020-09-23 12:35:00,58.26,58.38,58.22,58.29,32422.0,49.7962,49.8988,49.762,49.8218,32422.0
2020-09-23 12:40:00,58.29,58.4,58.29,58.36,28528.0,49.8218,49.9159,49.8218,49.8817,28528.0
2020-09-23 12:45:00,58.35,58.36,58.26,58.27,14289.0,49.8731,49.8817,49.7962,49.8048,14289.0
2020-09-23 12:50:00,58.27,58.38,58.2,58.37,32983.0,49.8048,49.8988,49.7449,49.8902,32983.0
2020-09-23 12:55:00,58.37,58.37,58.22,58.23,23872.0,49.8902,49.8902,49.762,49.7706,23872.0
2020-09-23 13:00:00,58.23,58.26,58.19,58.2,19284.0,49.7706,49.7962,49.7364,49.7449,19284.0
2020-09-23 13:05:00,58.21,58.33,58.2,58.31,28888.0,49.7535,49.856,49.7449,49.8389,28888.0
2020-09-23 13:10:00,58.29,58.29,58.14,58.14,20522.0,49.8218,49.8218,49.6936,49.6936,20522.0
2020-09-23 13:15:00,58.16,58.19,58.11,58.18,19765.0,49.7107,49.7364,49.668,49.7278,19765.0
2020-09-23 13:20:00,58.18,58.26,58.18,58.25,15534.0,49.7278,49.7962,49.7278,49.7877,15534.0
2020-09-23 13:25:00,58.26,58.29,58.16,58.2,20151.0,49.7962,49.8218,49.7107,49.7449,20151.0
2020-09-23 13:30:00,58.2,58.2,58.12,58.12,16649.0,49.7449,49.7449,49.6765,49.6765,16649.0
2020-09-23 13:35:00,58.12,58.21,58.06,58.19,19318.0,49.6765,49.7535,49.6253,49.7364,19318.0
2020-09-23 13:40:00,58.19,58.19,58.11,58.11,10558.0,49.7364,49.7364,49.668,49.668,10558.0
2020-09-23 13:45:00,58.11,58.12,58.03,58.09,18856.0,49.668,49.6765,49.5996,49.6509,18856.0
2020-09-23 13:50:00,58.11,58.11,57.98,58.01,18388.0,49.668,49.668,49.5569,49.5825,18388.0
2020-09-23 13:55:00,58.04,58.09,58.01,58.07,23809.0,49.6082,49.6509,49.5825,49.6338,23809.0
2020-09-23 14:00:00,58.07,58.11,58.01,58.1,17459.0,49.6338,49.668,49.5825,49.6595,17459.0
2020-09-23 14:05:00,58.09,58.16,58.08,58.13,19022.0,49.6509,49.7107,49.6424,49.6851,19022.0
2020-09-23 14:10:00,58.13,58.19,58.12,58.19,17313.0,49.6851,49.7364,49.6765,49.7364,17313.0
2020-09-23 14:15:00,58.19,58.19,57.79,57.79,36939.0,49.7364,49.7364,49.3945,49.3945,36939.0
2020-09-23 14:20:00,57.81,57.87,57.78,57.84,24115.0,49.4116,49.4629,49.3859,49.4372,24115.0
2020-09-23 14:25:00,57.83,58.0,57.81,57.94,40183.0,49.4287,49.574,49.4116,49.5227,40183.0
2020-09-23 14:30:00,57.94,57.97,57.84,57.89,16787.0,49.5227,49.5483,49.4372,49.48,16787.0
2020-09-23 14:35:00,57.91,57.91,57.76,57.88,70079.0,49.4971,49.4971,49.3688,49.4714,70079.0
2020-09-23 14:40:00,57.85,57.92,57.83,57.89,43805.0,49.4458,49.5056,49.4287,49.48,43805.0
2020-09-23 14:45:00,57.9,57.92,57.73,57.73,30634.0,49.4885,49.5056,49.3432,49.3432,30634.0
2020-09-23 14:50:00,57.73,57.77,57.65,57.67,40517.0,49.3432,49.3774,49.2748,49.2919,40517.0
2020-09-23 14:55:00,57.66,57.73,57.63,57.71,36976.0,49.2834,49.3432,49.2577,49.3261,36976.0
2020-09-23 15:00:00,57.71,57.73,57.64,57.66,36993.0,49.3261,49.3432,49.2663,49.2834,36993.0
2020-09-23 15:05:00,57.67,57.72,57.61,57.69,41754.0,49.2919,49.3347,49.2406,49.309,41754.0
2020-09-23 15:10:00,57.69,57.82,57.68,57.77,28253.0,49.309,49.4201,49.3005,49.3774,28253.0
2020-09-23 15:15:00,57.75,57.78,57.67,57.77,35675.0,49.3603,49.3859,49.2919,49.3774,35675.0
2020-09-23 15:20:00,57.77,57.78,57.7,57.72,39734.0,49.3774,49.3859,49.3176,49.3347,39734.0
2020-09-23 15:25:00,57.73,57.86,57.69,57.86,34013.0,49.3432,49.4543,49.309,49.4543,34013.0
2020-09-23 15:30:00,57.86,57.97,57.79,57.87,51293.0,49.4543,49.5483,49.3945,49.4629,51293.0
2020-09-23 15:35:00,57.86,57.99,57.85,57.96,42733.0,49.4543,49.5654,49.4458,49.5398,42733.0
2020-09-23 15:40:00,57.96,57.99,57.89,57.92,57309.0,49.5398,49.5654,49.48,49.5056,57309.0
2020-09-23 15:45:00,57.91,57.93,57.81,57.84,80608.0,49.4971,49.5141,49.4116,49.4372,80608.0
2020-09-23 15:50:00,57.83,57.9,57.77,57.82,101100.0,49.4287,49.4885,49.3774,49.4201,101100.0
2020-09-23 15:55:00,57.82,57.87,57.68,57.72,231800.0,49.4201,49.4629,49.3005,49.3347,231800.0
2020-09-24 09:30:00,58.1,58.42,57.98,58.41,197482.0,49.6595,49.933,49.5569,49.9244,197482.0
2020-09-24 09:35:00,58.38,58.75,58.38,58.53,101103.0,49.8988,50.215,49.8988,50.027,101103.0
2020-09-24 09:40:00,58.53,58.53,58.28,58.52,81429.0,50.027,50.027,49.8133,50.0184,81429.0
2020-09-24 09:45:00,58.52,58.93,58.44,58.8,68629.0,50.0184,50.3689,49.9501,50.2578,68629.0
2020-09-24 09:50:00,58.82,59.01,58.75,58.96,55945.0,50.2749,50.4372,50.215,50.3945,55945.0
2020-09-24 09:55:00,58.94,59.01,58.77,58.82,101115.0,50.3774,50.4372,50.2321,50.2749,101115.0
2020-09-24 10:00:00,58.83,58.88,58.5,58.79,102937.0,50.2834,50.3261,50.0013,50.2492,102937.0
2020-09-24 10:05:00,58.79,58.97,58.77,58.93,34272.0,50.2492,50.4031,50.2321,50.3689,34272.0
2020-09-24 10:10:00,58.94,59.02,58.88,58.95,44468.0,50.3774,50.4458,50.3261,50.386,44468.0
2020-09-24 10:15:00,58.95,59.01,58.72,58.74,39406.0,50.386,50.4372,50.1894,50.2065,39406.0
2020-09-24 10:20:00,58.74,59.0,58.74,58.93,25012.0,50.2065,50.4287,50.2065,50.3689,25012.0
2020-09-24 10:25:00,58.92,58.97,58.89,58.95,68000.0,50.3603,50.4031,50.3347,50.386,68000.0
2020-09-24 10:30:00,58.96,59.0,58.89,58.95,78734.0,50.3945,50.4287,50.3347,50.386,78734.0
2020-09-24 10:35:00,58.94,58.94,58.73,58.74,38288.0,50.3774,50.3774,50.1979,50.2065,38288.0
2020-09-24 10:40:00,58.75,58.75,58.66,58.69,28739.0,50.215,50.215,50.1381,50.1637,28739.0
2020-09-24 10:45:00,58.7,58.9,58.69,58.85,35070.0,50.1723,50.3432,50.1637,50.3005,35070.0
2020-09-24 10:50:00,58.85,58.88,58.72,58.77,45695.0,50.3005,50.3261,50.1894,50.2321,45695.0
2020-09-24 10:55:00,58.75,58.83,58.69,58.82,27554.0,50.215,50.2834,50.1637,50.2749,27554.0
2020-09-24 11:00:00,58.85,59.01,58.85,58.94,27128.0,50.3005,50.4372,50.3005,50.3774,27128.0
2020-09-24 11:05:00,58.95,59.0,58.93,59.0,35717.0,50.386,50.4287,50.3689,50.4287,35717.0
2020-09-24 11:10:00,59.0,59.04,58.86,58.92,31064.0,50.4287,50.4629,50.309,50.3603,31064.0
2020-09-24 11:15:00,58.9,58.9,58.71,58.76,31436.0,50.3432,50.3432,50.1808,50.2236,31436.0
2020-09-24 11:20:00,58.76,58.85,58.72,58.8,40982.0,50.2236,50.3005,50.1894,50.2578,40982.0
2020-09-24 11:25:00,58.79,58.84,58.73,58.73,25743.0,50.2492,50.2919,50.1979,50.1979,25743.0
2020-09-24 11:30:00,58.73,58.8,58.66,58.75,27705.0,50.1979,50.2578,50.1381,50.215,27705.0
2020-09-24 11:35:00,58.74,58.77,58.7,58.74,27122.0,50.2065,50.2321,50.1723,50.2065,27122.0
2020-09-24 11:40:00,58.75,58.75,58.67,58.7,47657.0,50.215,50.215,50.1466,50.1723,47657.0
2020-09-24 11:45:00,58.69,58.76,58.63,58.74,42071.0,50.1637,50.2236,50.1125,50.2065,42071.0
2020-09-24 11:50:00,58.76,58.96,58.75,58.96,33442.0,50.2236,50.3945,50.215,50.3945,33442.0
2020-09-24 11:55:00,58.94,59.07,58.94,59.05,29995.0,50.3774,50.4885,50.3774,50.4714,29995.0
2020-09-24 12:00:00,59.05,59.06,59.01,59.04,20310.0,50.4714,50.48,50.4372,50.4629,20310.0
2020-09-24 12:05:00,59.03,59.1,59.01,59.08,27223.0,50.4543,50.5142,50.4372,50.4971,27223.0
2020-09-24 12:10:00,59.08,59.15,59.03,59.09,20548.0,50.4971,50.5569,50.4543,50.5056,20548.0
2020-09-24 12:15:00,59.09,59.17,59.07,59.14,32830.0,50.5056,50.574,50.4885,50.5484,32830.0
2020-09-24 12:20:00,59.14,59.26,59.13,59.23,32976.0,50.5484,50.6509,50.5398,50.6253,32976.0
2020-09-24 12:25:00,59.23,59.32,59.21,59.23,22341.0,50.6253,50.7022,50.6082,50.6253,22341.0
2020-09-24 12:30:00,59.23,59.25,59.06,59.09,31517.0,50.6253,50.6424,50.48,50.5056,31517.0
2020-09-24 12:35:00,59.09,59.1,58.99,59.0,31908.0,50.5056,50.5142,50.4202,50.4287,31908.0
2020-09-24 12:40:00,59.01,59.02,58.96,59.01,20329.0,50.4372,50.4458,50.3945,50.4372,20329.0
2020-09-24 12:45:00,59.02,59.06,59.0,59.03,17584.0,50.4458,50.48,50.4287,50.4543,17584.0
2020-09-24 12:50:00,59.03,59.05,58.98,59.04,25488.0,50.4543,50.4714,50.4116,50.4629,25488.0
2020-09-24 12:55:00,59.04,59.16,59.04,59.14,23751.0,50.4629,50.5655,50.4629,50.5484,23751.0
2020-09-24 13:00:00,59.13,59.17,59.08,59.09,28890.0,50.5398,50.574,50.4971,50.5056,28890.0
2020-09-24 13:05:00,59.09,59.14,59.07,59.07,39722.0,50.5056,50.5484,50.4885,50.4885,39722.0
2020-09-24 13:10:00,59.05,59.07,59.0,59.03,38907.0,50.4714,50.4885,50.4287,50.4543,38907.0
2020-09-24 13:15:00,59.04,59.09,59.02,59.05,43783.0,50.4629,50.5056,50.4458,50.4714,43783.0
2020-09-24 13:20:00,59.05,59.06,58.98,59.04,43829.0,50.4714,50.48,50.4116,50.4629,43829.0
2020-09-24 13:25:00,59.03,59.03,58.97,59.02,37321.0,50.4543,50.4543,50.4031,50.4458,37321.0
2020-09-24 13:30:00,59.02,59.04,58.99,59.01,27690.0,50.4458,50.4629,50.4202,50.4372,27690.0
2020-09-24 13:35:00,59.01,59.02,58.95,58.95,29638.0,50.4372,50.4458,50.386,50.386,29638.0
2020-09-24 13:40:00,58.96,58.98,58.82,58.86,50942.0,50.3945,50.4116,50.2749,50.309,50942.0
2020-09-24 13:45:00,58.87,58.88,58.82,58.84,30370.0,50.3176,50.3261,50.2749,50.2919,30370.0
2020-09-24 13:50:00,58.83,58.84,58.74,58.76,27341.0,50.2834,50.2919,50.2065,50.2236,27341.0
2020-09-24 13:55:00,58.76,58.76,58.67,58.69,28376.0,50.2236,50.2236,50.1466,50.1637,28376.0
2020-09-24 14:00:00,58.7,58.72,58.65,58.67,35478.0,50.1723,50.1894,50.1295,50.1466,35478.0
2020-09-24 14:05:00,58.69,58.78,58.68,58.77,22131.0,50.1637,50.2407,50.1552,50.2321,22131.0
2020-09-24 14:10:00,58.77,58.77,58.68,58.71,19943.0,50.2321,50.2321,50.1552,50.1808,19943.0
2020-09-24 14:15:00,58.71,58.75,58.64,58.66,33275.0,50.1808,50.215,50.121,50.1381,33275.0
2020-09-24 14:20:00,58.65,58.68,58.62,58.66,17791.0,50.1295,50.1552,50.1039,50.1381,17791.0
2020-09-24 14:25:00,58.65,58.78,58.63,58.74,21988.0,50.1295,50.2407,50.1125,50.2065,21988.0
2020-09-24 14:30:00,58.74,58.84,58.73,58.83,26798.0,50.2065,50.2919,50.1979,50.2834,26798.0
2020-09-24 14:35:00,58.82,58.86,58.78,58.85,27556.0,50.2749,50.309,50.2407,50.3005,27556.0
2020-09-24 14:40:00,58.86,58.93,58.83,58.89,20203.0,50.309,50.3689,50.2834,50.3347,20203.0
2020-09-24 14:45:00,58.88,58.88,58.73,58.76,26855.0,50.3261,50.3261,50.1979,50.2236,26855.0
2020-09-24 14:50:00,58.75,58.77,58.67,58.71,18921.0,50.215,50.2321,50.1466,50.1808,18921.0
2020-09-24 14:55:00,58.71,58.73,58.64,58.65,28156.0,50.1808,50.1979,50.121,50.1295,28156.0
2020-09-24 15:00:00,58.64,58.71,58.64,58.66,33801.0,50.121,50.1808,50.121,50.1381,33801.0
2020-09-24 15:05:00,58.67,58.75,58.67,58.72,25862.0,50.1466,50.215,50.1466,50.1894,25862.0
2020-09-24 15:10:00,58.71,58.79,58.67,58.78,31968.0,50.1808,50.2492,50.1466,50.2407,31968.0
2020-09-24 15:15:00,58.77,58.83,58.72,58.73,28254.0,50.2321,50.2834,50.1894,50.1979,28254.0
2020-09-24 15:20:00,58.72,58.74,58.6,58.65,43077.0,50.1894,50.2065,50.0868,50.1295,43077.0
2020-09-24 15:25:00,58.65,58.72,58.63,58.65,30328.0,50.1295,50.1894,50.1125,50.1295,30328.0
2020-09-24 15:30:00,58.65,58.67,58.6,58.62,45686.0,50.1295,50.1466,50.0868,50.1039,45686.0
2020-09-24 15:35:00,58.62,58.64,58.53,58.64,43896.0,50.1039,50.121,50.027,50.121,43896.0
2020-09-24 15:40:00,58.64,58.74,58.62,58.64,49914.0,50.121,50.2065,50.1039,50.121,49914.0
2020-09-24 15:45:00,58.63,58.71,58.6,58.6,62434.0,50.1125,50.1808,50.0868,50.0868,62434.0
2020-09-24 15:50:00,58.6,58.69,58.59,58.69,92230.0,50.0868,50.1637,50.0783,50.1637,92230.0
2020-09-24 15:55:00,58.69,58.76,58.67,58.69,197122.0,50.1637,50.2236,50.1466,50.1637,197122.0
2020-09-25 09:30:00,59.76,60.28,59.55,59.81,258013.0,51.0783,51.5227,50.8988,51.121,258013.0
2020-09-25 09:35:00,59.81,59.82,59.43,59.65,67677.0,51.121,51.1296,50.7962,50.9843,67677.0
2020-09-25 09:40:00,59.63,59.8,59.58,59.78,26000.0,50.9672,51.1125,50.9244,51.0954,26000.0
2020-09-25 09:45:00,59.79,59.9,59.71,59.75,41883.0,51.1039,51.198,51.0356,51.0697,41883.0
2020-09-25 09:50:00,59.74,59.81,59.62,59.78,106555.0,51.0612,51.121,50.9586,51.0954,106555.0
2020-09-25 09:55:00,59.77,59.89,59.57,59.79,370240.0,51.0868,51.1894,50.9159,51.1039,370240.0
2020-09-25 10:00:00,59.77,59.79,59.55,59.7,95065.0,51.0868,51.1039,50.8988,51.027,95065.0
2020-09-25 10:05:00,59.69,59.88,59.67,59.75,64026.0,51.0185,51.1809,51.0014,51.0697,64026.0
2020-09-25 10:10:00,59.74,59.8,59.48,59.48,65257.0,51.0612,51.1125,50.839,50.839,65257.0
2020-09-25 10:15:00,59.48,59.58,59.31,59.34,53383.0,50.839,50.9244,50.6937,50.7193,53383.0
2020-09-25 10:20:00,59.35,59.59,59.34,59.54,37076.0,50.7279,50.933,50.7193,50.8903,37076.0
2020-09-25 10:25:00,59.54,59.68,59.54,59.68,31661.0,50.8903,51.0099,50.8903,51.0099,31661.0
2020-09-25 10:30:00,59.7,59.72,59.57,59.61,24658.0,51.027,51.0441,50.9159,50.9501,24658.0
2020-09-25 10:35:00,59.6,59.8,59.56,59.79,20503.0,50.9415,51.1125,50.9073,51.1039,20503.0
2020-09-25 10:40:00,59.8,60.01,59.8,60.0,45869.0,51.1125,51.292,51.1125,51.2834,45869.0
2020-09-25 10:45:00,60.0,60.02,59.86,59.86,25540.0,51.2834,51.3005,51.1638,51.1638,25540.0
2020-09-25 10:50:00,59.86,59.89,59.72,59.83,33823.0,51.1638,51.1894,51.0441,51.1381,33823.0
2020-09-25 10:55:00,59.82,59.9,59.72,59.87,32663.0,51.1296,51.198,51.0441,51.1723,32663.0
2020-09-25 11:00:00,59.91,59.95,59.86,59.94,23015.0,51.2065,51.2407,51.1638,51.2321,23015.0
2020-09-25 11:05:00,59.94,59.97,59.87,59.96,31530.0,51.2321,51.2578,51.1723,51.2492,31530.0
2020-09-25 11:10:00,59.96,60.06,59.91,59.92,35801.0,51.2492,51.3347,51.2065,51.215,35801.0
2020-09-25 11:15:00,59.91,59.95,59.86,59.9,24333.0,51.2065,51.2407,51.1638,51.198,24333.0
2020-09-25 11:20:00,59.9,60.04,59.89,60.0,22939.0,51.198,51.3176,51.1894,51.2834,22939.0
2020-09-25 11:25:00,60.0,60.15,60.0,60.13,32459.0,51.2834,51.4116,51.2834,51.3945,32459.0
2020-09-25 11:30:00,60.14,60.22,60.08,60.08,43186.0,51.4031,51.4715,51.3518,51.3518,43186.0
2020-09-25 11:35:00,60.07,60.08,59.97,60.0,13548.0,51.3433,51.3518,51.2578,51.2834,13548.0
2020-09-25 11:40:00,60.01,60.04,59.81,59.81,31278.0,51.292,51.3176,51.121,51.121,31278.0
2020-09-25 11:45:00,59.82,59.89,59.81,59.86,32575.0,51.1296,51.1894,51.121,51.1638,32575.0
2020-09-25 11:50:00,59.86,59.89,59.75,59.76,26166.0,51.1638,51.1894,51.0697,51.0783,26166.0
2020-09-25 11:55:00,59.78,59.83,59.76,59.82,33600.0,51.0954,51.1381,51.0783,51.1296,33600.0
2020-09-25 12:00:00,59.82,59.84,59.79,59.82,33446.0,51.1296,51.1467,51.1039,51.1296,33446.0
2020-09-25 12:05:00,59.83,59.92,59.83,59.92,21355.0,51.1381,51.215,51.1381,51.215,21355.0
2020-09-25 12:10:00,59.91,60.03,59.88,60.02,25690.0,51.2065,51.3091,51.1809,51.3005,25690.0
2020-09-25 12:15:00,60.02,60.02,59.88,59.91,18239.0,51.3005,51.3005,51.1809,51.2065,18239.0
2020-09-25 12:20:00,59.9,59.94,59.81,59.83,40289.0,51.198,51.2321,51.121,51.1381,40289.0
2020-09-25 12:25:00,59.83,59.9,59.79,59.9,28261.0,51.1381,51.198,51.1039,51.198,28261.0
2020-09-25 12:30:00,59.9,59.91,59.82,59.87,54699.0,51.198,51.2065,51.1296,51.1723,54699.0
2020-09-25 12:35:00,59.87,59.9,59.86,59.89,39391.0,51.1723,51.198,51.1638,51.1894,39391.0
2020-09-25 12:40:00,59.89,59.94,59.88,59.92,23736.0,51.1894,51.2321,51.1809,51.215,23736.0
2020-09-25 12:45:00,59.92,59.92,59.87,59.88,17681.0,51.215,51.215,51.1723,51.1809,17681.0
2020-09-25 12:50:00,59.88,59.91,59.87,59.88,15330.0,51.1809,51.2065,51.1723,51.1809,15330.0
2020-09-25 12:55:00,59.87,59.89,59.82,59.83,28559.0,51.1723,51.1894,51.1296,51.1381,28559.0
2020-09-25 13:00:00,59.84,59.95,59.81,59.93,27679.0,51.1467,51.2407,51.121,51.2236,27679.0
2020-09-25 13:05:00,59.92,59.96,59.89,59.93,15283.0,51.215,51.2492,51.1894,51.2236,15283.0
2020-09-25 13:10:00,59.92,59.97,59.9,59.95,22065.0,51.215,51.2578,51.198,51.2407,22065.0
2020-09-25 13:15:00,59.95,60.04,59.95,59.97,17344.0,51.2407,51.3176,51.2407,51.2578,17344.0
2020-09-25 13:20:00,59.98,60.02,59.94,59.95,25140.0,51.2663,51.3005,51.2321,51.2407,25140.0
2020-09-25 13:25:00,59.95,60.04,59.94,59.99,22917.0,51.2407,51.3176,51.2321,51.2749,22917.0
2020-09-25 13:30:00,60.0,60.03,59.98,60.0,40297.0,51.2834,51.3091,51.2663,51.2834,40297.0
2020-09-25 13:35:00,60.0,60.04,60.0,60.01,19435.0,51.2834,51.3176,51.2834,51.292,19435.0
2020-09-25 13:40:00,60.02,60.15,60.01,60.14,33531.0,51.3005,51.4116,51.292,51.4031,33531.0
2020-09-25 13:45:00,60.12,60.16,60.1,60.13,16252.0,51.386,51.4202,51.3689,51.3945,16252.0
2020-09-25 13:50:00,60.13,60.16,60.11,60.11,17331.0,51.3945,51.4202,51.3774,51.3774,17331.0
2020-09-25 13:55:00,60.11,60.13,60.05,60.08,57977.0,51.3774,51.3945,51.3262,51.3518,57977.0
2020-09-25 14:00:00,60.07,60.07,60.01,60.05,22052.0,51.3433,51.3433,51.292,51.3262,22052.0
2020-09-25 14:05:00,60.05,60.08,60.02,60.06,22270.0,51.3262,51.3518,51.3005,51.3347,22270.0
2020-09-25 14:10:00,60.05,60.06,59.97,59.98,26792.0,51.3262,51.3347,51.2578,51.2663,26792.0
2020-09-25 14:15:00,59.98,60.0,59.94,59.97,69621.0,51.2663,51.2834,51.2321,51.2578,69621.0
2020-09-25 14:20:00,59.97,59.97,59.88,59.91,35075.0,51.2578,51.2578,51.1809,51.2065,35075.0
2020-09-25 14:25:00,59.93,59.93,59.84,59.86,61645.0,51.2236,51.2236,51.1467,51.1638,61645.0
2020-09-25 14:30:00,59.86,59.88,59.7,59.7,230297.0,51.1638,51.1809,51.027,51.027,230297.0
2020-09-25 14:35:00,59.7,59.83,59.7,59.77,46201.0,51.027,51.1381,51.027,51.0868,46201.0
2020-09-25 14:40:00,59.76,59.82,59.72,59.73,28561.0,51.0783,51.1296,51.0441,51.0527,28561.0
2020-09-25 14:45:00,59.72,59.76,59.7,59.73,34126.0,51.0441,51.0783,51.027,51.0527,34126.0
2020-09-25 14:50:00,59.73,59.76,59.67,59.75,52494.0,51.0527,51.0783,51.0014,51.0697,52494.0
2020-09-25 14:55:00,59.76,59.76,59.66,59.73,44389.0,51.0783,51.0783,50.9928,51.0527,44389.0
2020-09-25 15:00:00,59.72,59.72,59.64,59.66,34623.0,51.0441,51.0441,50.9757,50.9928,34623.0
2020-09-25 15:05:00,59.66,59.73,59.64,59.65,46981.0,50.9928,51.0527,50.9757,50.9843,46981.0
2020-09-25 15:10:00,59.64,59.7,59.52,59.52,62312.0,50.9757,51.027,50.8732,50.8732,62312.0
2020-09-25 15:15:00,59.53,59.69,59.52,59.68,63881.0,50.8817,51.0185,50.8732,51.0099,63881.0
2020-09-25 15:20:00,59.67,59.78,59.66,59.7,68443.0,51.0014,51.0954,50.9928,51.027,68443.0
2020-09-25 15:25:00,59.7,59.73,59.65,59.67,54631.0,51.027,51.0527,50.9843,51.0014,54631.0
2020-09-25 15:30:00,59.67,59.7,59.55,59.56,56454.0,51.0014,51.027,50.8988,50.9073,56454.0
2020-09-25 15:35:00,59.55,59.57,59.42,59.43,122849.0,50.8988,50.9159,50.7877,50.7962,122849.0
2020-09-25 15:40:00,59.43,59.43,59.29,59.38,154486.0,50.7962,50.7962,50.6766,50.7535,154486.0
2020-09-25 15:45:00,59.38,59.65,59.35,59.61,120993.0,50.7535,50.9843,50.7279,50.9501,120993.0
2020-09-25 15:50:00,59.6,59.63,59.53,59.62,146300.0,50.9415,50.9672,50.8817,50.9586,146300.0
2020-09-25 15:55:00,59.62,59.68,59.51,59.67,361517.0,50.9586,51.0099,50.8646,51.0014,361517.0
2020-09-28 09:30:00,59.87,59.99,59.41,59.42,115236.0,51.1723,51.2749,50.7791,50.7877,115236.0
2020-09-28 09:35:00,59.44,59.53,59.19,59.2,48940.0,50.8048,50.8817,50.5911,50.5996,48940.0
2020-09-28 09:40:00,59.2,59.49,59.15,59.38,27349.0,50.5996,50.8475,50.5569,50.7535,27349.0
2020-09-28 09:45:00,59.39,59.68,59.35,59.68,33686.0,50.762,51.0099,50.7279,51.0099,33686.0
2020-09-28 09:50:00,59.7,59.73,59.46,59.46,19766.0,51.027,51.0527,50.8219,50.8219,19766.0
2020-09-28 09:55:00,59.43,59.81,59.43,59.81,37610.0,50.7962,51.121,50.7962,51.121,37610.0
2020-09-28 10:00:00,59.82,59.99,59.81,59.86,43953.0,51.1296,51.2749,51.121,51.1638,43953.0
2020-09-28 10:05:00,59.87,59.99,59.8,59.96,43946.0,51.1723,51.2749,51.1125,51.2492,43946.0
2020-09-28 10:10:00,59.96,60.1,59.88,59.95,54126.0,51.2492,51.3689,51.1809,51.2407,54126.0
2020-09-28 10:15:00,59.97,60.1,59.95,60.05,29240.0,51.2578,51.3689,51.2407,51.3262,29240.0
2020-09-28 10:20:00,60.07,60.35,60.05,60.3,24613.0,51.3433,51.5826,51.3262,51.5398,24613.0
2020-09-28 10:25:00,60.32,60.5,60.28,60.35,29501.0,51.5569,51.7108,51.5227,51.5826,29501.0
2020-09-28 10:30:00,60.36,60.45,60.32,60.32,14506.0,51.5911,51.6681,51.5569,51.5569,14506.0
2020-09-28 10:35:00,60.33,60.38,60.26,60.35,15145.0,51.5655,51.6082,51.5057,51.5826,15145.0
2020-09-28 10:40:00,60.34,60.41,60.27,60.28,16682.0,51.574,51.6339,51.5142,51.5227,16682.0
2020-09-28 10:45:00,60.28,60.35,60.11,60.18,68554.0,51.5227,51.5826,51.3774,51.4373,68554.0
2020-09-28 10:50:00,60.19,60.21,60.07,60.17,20805.0,51.4458,51.4629,51.3433,51.4287,20805.0
2020-09-28 10:55:00,60.17,60.25,60.15,60.24,20613.0,51.4287,51.4971,51.4116,51.4886,20613.0
2020-09-28 11:00:00,60.25,60.29,60.19,60.2,17315.0,51.4971,51.5313,51.4458,51.4544,17315.0
2020-09-28 11:05:00,60.22,60.23,60.14,60.2,12551.0,51.4715,51.48,51.4031,51.4544,12551.0
2020-09-28 11:10:00,60.21,60.22,60.09,60.1,14564.0,51.4629,51.4715,51.3604,51.3689,14564.0
2020-09-28 11:15:00,60.09,60.1,59.98,60.04,18128.0,51.3604,51.3689,51.2663,51.3176,18128.0
2020-09-28 11:20:00,60.05,60.09,59.99,60.08,14990.0,51.3262,51.3604,51.2749,51.3518,14990.0
2020-09-28 11:25:00,60.09,60.11,60.01,60.07,21361.0,51.3604,51.3774,51.292,51.3433,21361.0
2020-09-28 11:30:00,60.05,60.08,60.01,60.06,10724.0,51.3262,51.3518,51.292,51.3347,10724.0
2020-09-28 11:35:00,60.07,60.12,60.06,60.08,18658.0,51.3433,51.386,51.3347,51.3518,18658.0
2020-09-28 11:40:00,60.07,60.18,60.06,60.16,11254.0,51.3433,51.4373,51.3347,51.4202,11254.0
2020-09-28 11:45:00,60.16,60.2,60.11,60.2,12979.0,51.4202,51.4544,51.3774,51.4544,12979.0
2020-09-28 11:50:00,60.2,60.2,60.13,60.17,8111.0,51.4544,51.4544,51.3945,51.4287,8111.0
2020-09-28 11:55:00,60.16,60.18,60.13,60.17,11549.0,51.4202,51.4373,51.3945,51.4287,11549.0
2020-09-28 12:00:00,60.17,60.17,60.1,60.13,10329.0,51.4287,51.4287,51.3689,51.3945,10329.0
2020-09-28 12:05:00,60.13,60.14,60.08,60.1,13675.0,51.3945,51.4031,51.3518,51.3689,13675.0
2020-09-28 12:10:00,60.09,60.13,60.07,60.13,10833.0,51.3604,51.3945,51.3433,51.3945,10833.0
2020-09-28 12:15:00,60.12,60.13,60.05,60.05,18259.0,51.386,51.3945,51.3262,51.3262,18259.0
2020-09-28 12:20:00,60.05,60.09,59.99,60.02,20782.0,51.3262,51.3604,51.2749,51.3005,20782.0
2020-09-28 12:25:00,60.03,60.03,59.98,60.0,9821.0,51.3091,51.3091,51.2663,51.2834,9821.0
2020-09-28 12:30:00,60.0,60.01,59.95,59.98,9851.0,51.2834,51.292,51.2407,51.2663,9851.0
2020-09-28 12:35:00,59.98,60.08,59.98,60.06,16678.0,51.2663,51.3518,51.2663,51.3347,16678.0
2020-09-28 12:40:00,60.07,60.14,60.07,60.12,18861.0,51.3433,51.4031,51.3433,51.386,18861.0
2020-09-28 12:45:00,60.12,60.13,60.03,60.06,11985.0,51.386,51.3945,51.3091,51.3347,11985.0
2020-09-28 12:50:00,60.08,60.12,60.07,60.1,10182.0,51.3518,51.386,51.3433,51.3689,10182.0
2020-09-28 12:55:00,60.09,60.12,60.05,60.12,13921.0,51.3604,51.386,51.3262,51.386,13921.0
2020-09-28 13:00:00,60.11,60.16,60.1,60.11,13007.0,51.3774,51.4202,51.3689,51.3774,13007.0
2020-09-28 13:05:00,60.11,60.17,60.1,60.11,10190.0,51.3774,51.4287,51.3689,51.3774,10190.0
2020-09-28 13:10:00,60.13,60.14,60.09,60.13,13692.0,51.3945,51.4031,51.3604,51.3945,13692.0
2020-09-28 13:15:00,60.15,60.17,60.13,60.16,9998.0,51.4116,51.4287,51.3945,51.4202,9998.0
2020-09-28 13:20:00,60.16,60.18,60.14,60.17,9269.0,51.4202,51.4373,51.4031,51.4287,9269.0
2020-09-28 13:25:00,60.16,60.17,60.12,60.15,6401.0,51.4202,51.4287,51.386,51.4116,6401.0
2020-09-28 13:30:00,60.15,60.23,60.14,60.2,11817.0,51.4116,51.48,51.4031,51.4544,11817.0
2020-09-28 13:35:00,60.21,60.26,60.2,60.26,13937.0,51.4629,51.5057,51.4544,51.5057,13937.0
2020-09-28 13:40:00,60.27,60.33,60.26,60.31,28095.0,51.5142,51.5655,51.5057,51.5484,28095.0
2020-09-28 13:45:00,60.31,60.31,60.22,60.23,15929.0,51.5484,51.5484,51.4715,51.48,15929.0
2020-09-28 13:50:00,60.23,60.26,60.22,60.22,34937.0,51.48,51.5057,51.4715,51.4715,34937.0
2020-09-28 13:55:00,60.23,60.24,60.2,60.23,19896.0,51.48,51.4886,51.4544,51.48,19896.0
2020-09-28 14:00:00,60.24,60.24,60.14,60.15,17505.0,51.4886,51.4886,51.4031,51.4116,17505.0
2020-09-28 14:05:00,60.15,60.16,60.1,60.14,21766.0,51.4116,51.4202,51.3689,51.4031,21766.0
2020-09-28 14:10:00,60.13,60.23,60.12,60.21,17062.0,51.3945,51.48,51.386,51.4629,17062.0
2020-09-28 14:15:00,60.2,60.24,60.2,60.23,12298.0,51.4544,51.4886,51.4544,51.48,12298.0
2020-09-28 14:20:00,60.23,60.24,60.19,60.21,12050.0,51.48,51.4886,51.4458,51.4629,12050.0
2020-09-28 14:25:00,60.21,60.25,60.19,60.2,15106.0,51.4629,51.4971,51.4458,51.4544,15106.0
2020-09-28 14:30:00,60.21,60.23,60.15,60.16,11485.0,51.4629,51.48,51.4116,51.4202,11485.0
2020-09-28 14:35:00,60.16,60.19,60.13,60.16,16094.0,51.4202,51.4458,51.3945,51.4202,16094.0
2020-09-28 14:40:00,60.16,60.17,60.12,60.13,11119.0,51.4202,51.4287,51.386,51.3945,11119.0
2020-09-28 14:45:00,60.13,60.14,60.06,60.07,12002.0,51.3945,51.4031,51.3347,51.3433,12002.0
2020-09-28 14:50:00,60.07,60.1,60.03,60.05,13338.0,51.3433,51.3689,51.3091,51.3262,13338.0
2020-09-28 14:55:00,60.06,60.12,60.05,60.12,14353.0,51.3347,51.386,51.3262,51.386,14353.0
2020-09-28 15:00:00,60.11,60.12,60.03,60.06,27302.0,51.3774,51.386,51.3091,51.3347,27302.0
2020-09-28 15:05:00,60.05,60.05,59.97,59.98,17507.0,51.3262,51.3262,51.2578,51.2663,17507.0
2020-09-28 15:10:00,59.98,60.01,59.95,60.01,26103.0,51.2663,51.292,51.2407,51.292,26103.0
2020-09-28 15:15:00,60.01,60.03,59.98,59.98,27994.0,51.292,51.3091,51.2663,51.2663,27994.0
2020-09-28 15:20:00,59.99,60.01,59.97,59.97,20254.0,51.2749,51.292,51.2578,51.2578,20254.0
2020-09-28 15:25:00,59.98,60.04,59.98,60.03,25233.0,51.2663,51.3176,51.2663,51.3091,25233.0
2020-09-28 15:30:00,60.02,60.02,59.84,59.86,29136.0,51.3005,51.3005,51.1467,51.1638,29136.0
2020-09-28 15:35:00,59.86,59.88,59.81,59.87,27259.0,51.1638,51.1809,51.121,51.1723,27259.0
2020-09-28 15:40:00,59.87,59.95,59.85,59.94,42951.0,51.1723,51.2407,51.1552,51.2321,42951.0
2020-09-28 15:45:00,59.93,59.95,59.85,59.86,39927.0,51.2236,51.2407,51.1552,51.1638,39927.0
2020-09-28 15:50:00,59.85,59.9,59.81,59.89,81233.0,51.1552,51.198,51.121,51.1894,81233.0
2020-09-28 15:55:00,59.9,59.94,59.8,59.91,139798.0,51.198,51.2321,51.1125,51.2065,139798.0
2020-09-29 09:30:00,59.87,60.07,59.76,59.84,46064.0,51.1723,51.3433,51.0783,51.1467,46064.0
2020-09-29 09:35:00,59.87,59.89,59.54,59.61,34612.0,51.1723,51.1894,50.8903,50.9501,34612.0
2020-09-29 09:40:00,59.61,59.69,59.43,59.69,31045.0,50.9501,51.0185,50.7962,51.0185,31045.0
2020-09-29 09:45:00,59.68,59.81,59.64,59.68,33812.0,51.0099,51.121,50.9757,51.0099,33812.0
2020-09-29 09:50:00,59.68,59.69,59.54,59.58,20335.0,51.0099,51.0185,50.8903,50.9244,20335.0
2020-09-29 09:55:00,59.58,59.68,59.54,59.67,26543.0,50.9244,51.0099,50.8903,51.0014,26543.0
2020-09-29 10:00:00,59.68,59.8,59.65,59.67,11497.0,51.0099,51.1125,50.9843,51.0014,11497.0
2020-09-29 10:05:00,59.65,59.72,59.58,59.59,14409.0,50.9843,51.0441,50.9244,50.933,14409.0
2020-09-29 10:10:00,59.56,59.64,59.55,59.58,22234.0,50.9073,50.9757,50.8988,50.9244,22234.0
2020-09-29 10:15:00,59.6,59.69,59.56,59.57,19673.0,50.9415,51.0185,50.9073,50.9159,19673.0
2020-09-29 10:20:00,59.57,59.66,59.52,59.65,28951.0,50.9159,50.9928,50.8732,50.9843,28951.0
2020-09-29 10:25:00,59.66,59.74,59.58,59.73,19927.0,50.9928,51.0612,50.9244,51.0527,19927.0
2020-09-29 10:30:00,59.73,59.87,59.72,59.86,16157.0,51.0527,51.1723,51.0441,51.1638,16157.0
2020-09-29 10:35:00,59.86,59.89,59.77,59.79,10700.0,51.1638,51.1894,51.0868,51.1039,10700.0
2020-09-29 10:40:00,59.78,59.81,59.74,59.78,15207.0,51.0954,51.121,51.0612,51.0954,15207.0
2020-09-29 10:45:00,59.76,59.76,59.61,59.61,19201.0,51.0783,51.0783,50.9501,50.9501,19201.0
2020-09-29 10:50:00,59.6,59.69,59.6,59.68,23045.0,50.9415,51.0185,50.9415,51.0099,23045.0
2020-09-29 10:55:00,59.68,59.76,59.64,59.73,14198.0,51.0099,51.0783,50.9757,51.0527,14198.0
2020-09-29 11:00:00,59.71,59.72,59.63,59.66,10373.0,51.0356,51.0441,50.9672,50.9928,10373.0
2020-09-29 11:05:00,59.65,59.68,59.59,59.66,13389.0,50.9843,51.0099,50.933,50.9928,13389.0
2020-09-29 11:10:00,59.66,59.76,59.63,59.63,17382.0,50.9928,51.0783,50.9672,50.9672,17382.0
2020-09-29 11:15:00,59.64,59.72,59.63,59.66,8600.0,50.9757,51.0441,50.9672,50.9928,8600.0
2020-09-29 11:20:00,59.66,59.76,59.66,59.71,8749.0,50.9928,51.0783,50.9928,51.0356,8749.0
2020-09-29 11:25:00,59.72,59.8,59.72,59.76,8665.0,51.0441,51.1125,51.0441,51.0783,8665.0
2020-09-29 11:30:00,59.75,59.83,59.74,59.83,8533.0,51.0697,51.1381,51.0612,51.1381,8533.0
2020-09-29 11:35:00,59.83,59.87,59.78,59.84,20363.0,51.1381,51.1723,51.0954,51.1467,20363.0
2020-09-29 11:40:00,59.84,59.85,59.72,59.72,15759.0,51.1467,51.1552,51.0441,51.0441,15759.0
2020-09-29 11:45:00,59.73,59.75,59.64,59.66,12403.0,51.0527,51.0697,50.9757,50.9928,12403.0
2020-09-29 11:50:00,59.68,59.69,59.63,59.67,12577.0,51.0099,51.0185,50.9672,51.0014,12577.0
2020-09-29 11:55:00,59.66,59.71,59.63,59.71,13623.0,50.9928,51.0356,50.9672,51.0356,13623.0
2020-09-29 12:00:00,59.73,59.74,59.67,59.67,14289.0,51.0527,51.0612,51.0014,51.0014,14289.0
2020-09-29 12:05:00,59.67,59.71,59.65,59.71,13188.0,51.0014,51.0356,50.9843,51.0356,13188.0
2020-09-29 12:10:00,59.71,59.76,59.69,59.75,13062.0,51.0356,51.0783,51.0185,51.0697,13062.0
2020-09-29 12:15:00,59.74,59.77,59.72,59.77,26035.0,51.0612,51.0868,51.0441,51.0868,26035.0
2020-09-29 12:20:00,59.77,59.77,59.67,59.68,12804.0,51.0868,51.0868,51.0014,51.0099,12804.0
2020-09-29 12:25:00,59.68,59.77,59.68,59.76,11524.0,51.0099,51.0868,51.0099,51.0783,11524.0
2020-09-29 12:30:00,59.75,59.85,59.74,59.84,7144.0,51.0697,51.1552,51.0612,51.1467,7144.0
2020-09-29 12:35:00,59.84,59.89,59.83,59.85,12732.0,51.1467,51.1894,51.1381,51.1552,12732.0
2020-09-29 12:40:00,59.86,59.91,59.85,59.9,18155.0,51.1638,51.2065,51.1552,51.198,18155.0
2020-09-29 12:45:00,59.92,59.92,59.86,59.89,11913.0,51.215,51.215,51.1638,51.1894,11913.0
2020-09-29 12:50:00,59.88,59.9,59.83,59.9,12431.0,51.1809,51.198,51.1381,51.198,12431.0
2020-09-29 12:55:00,59.9,59.97,59.89,59.94,16396.0,51.198,51.2578,51.1894,51.2321,16396.0
2020-09-29 13:00:00,59.94,59.97,59.88,59.91,24288.0,51.2321,51.2578,51.1809,51.2065,24288.0
2020-09-29 13:05:00,59.91,59.92,59.82,59.85,9754.0,51.2065,51.215,51.1296,51.1552,9754.0
2020-09-29 13:10:00,59.86,59.94,59.81,59.92,32307.0,51.1638,51.2321,51.121,51.215,32307.0
2020-09-29 13:15:00,59.92,59.94,59.87,59.93,15286.0,51.215,51.2321,51.1723,51.2236,15286.0
2020-09-29 13:20:00,59.92,59.93,59.87,59.92,9303.0,51.215,51.2236,51.1723,51.215,9303.0
2020-09-29 13:25:00,59.92,59.92,59.89,59.92,11684.0,51.215,51.215,51.1894,51.215,11684.0
2020-09-29 13:30:00,59.92,59.95,59.92,59.94,13414.0,51.215,51.2407,51.215,51.2321,13414.0
2020-09-29 13:35:00,59.94,59.98,59.92,59.97,6530.0,51.2321,51.2663,51.215,51.2578,6530.0
2020-09-29 13:40:00,59.98,60.02,59.96,60.01,15862.0,51.2663,51.3005,51.2492,51.292,15862.0
2020-09-29 13:45:00,60.01,60.02,59.97,60.0,8120.0,51.292,51.3005,51.2578,51.2834,8120.0
2020-09-29 13:50:00,59.98,60.12,59.96,60.12,13710.0,51.2663,51.386,51.2492,51.386,13710.0
2020-09-29 13:55:00,60.13,60.15,60.1,60.12,9905.0,51.3945,51.4116,51.3689,51.386,9905.0
2020-09-29 14:00:00,60.13,60.19,60.09,60.11,46771.0,51.3945,51.4458,51.3604,51.3774,46771.0
2020-09-29 14:05:00,60.1,60.14,60.08,60.12,62812.0,51.3689,51.4031,51.3518,51.386,62812.0
2020-09-29 14:10:00,60.14,60.17,60.1,60.16,13215.0,51.4031,51.4287,51.3689,51.4202,13215.0
2020-09-29 14:15:00,60.17,60.19,60.11,60.18,11594.0,51.4287,51.4458,51.3774,51.4373,11594.0
2020-09-29 14:20:00,60.19,60.19,60.08,60.09,17506.0,51.4458,51.4458,51.3518,51.3604,17506.0
2020-09-29 14:25:00,60.09,60.15,60.08,60.1,13082.0,51.3604,51.4116,51.3518,51.3689,13082.0
2020-09-29 14:30:00,60.09,60.18,60.08,60.14,38794.0,51.3604,51.4373,51.3518,51.4031,38794.0
2020-09-29 14:35:00,60.15,60.15,60.08,60.12,12103.0,51.4116,51.4116,51.3518,51.386,12103.0
2020-09-29 14:40:00,60.12,60.18,60.09,60.15,20937.0,51.386,51.4373,51.3604,51.4116,20937.0
2020-09-29 14:45:00,60.15,60.17,60.08,60.09,15212.0,51.4116,51.4287,51.3518,51.3604,15212.0
2020-09-29 14:50:00,60.09,60.13,60.08,60.1,17776.0,51.3604,51.3945,51.3518,51.3689,17776.0
2020-09-29 14:55:00,60.1,60.17,60.09,60.15,15966.0,51.3689,51.4287,51.3604,51.4116,15966.0
2020-09-29 15:00:00,60.15,60.17,60.12,60.15,17263.0,51.4116,51.4287,51.386,51.4116,17263.0
2020-09-29 15:05:00,60.14,60.17,60.1,60.16,16621.0,51.4031,51.4287,51.3689,51.4202,16621.0
2020-09-29 15:10:00,60.17,60.19,60.12,60.17,22762.0,51.4287,51.4458,51.386,51.4287,22762.0
2020-09-29 15:15:00,60.17,60.22,60.13,60.19,17910.0,51.4287,51.4715,51.3945,51.4458,17910.0
2020-09-29 15:20:00,60.19,60.2,60.13,60.14,17087.0,51.4458,51.4544,51.3945,51.4031,17087.0
2020-09-29 15:25:00,60.15,60.19,60.13,60.19,16799.0,51.4116,51.4458,51.3945,51.4458,16799.0
2020-09-29 15:30:00,60.19,60.24,60.17,60.22,23328.0,51.4458,51.4886,51.4287,51.4715,23328.0
2020-09-29 15:35:00,60.22,60.22,60.1,60.12,33943.0,51.4715,51.4715,51.3689,51.386,33943.0
2020-09-29 15:40:00,60.11,60.12,60.02,60.02,30780.0,51.3774,51.386,51.3005,51.3005,30780.0
2020-09-29 15:45:00,60.03,60.06,60.01,60.02,34290.0,51.3091,51.3347,51.292,51.3005,34290.0
2020-09-29 15:50:00,60.02,60.05,59.94,59.94,76628.0,51.3005,51.3262,51.2321,51.2321,76628.0
2020-09-29 15:55:00,59.94,59.97,59.84,59.84,142397.0,51.2321,51.2578,51.1467,51.1467,142397.0
2020-09-30 09:30:00,59.93,60.13,59.79,59.83,55430.0,51.2236,51.3945,51.1039,51.1381,55430.0
2020-09-30 09:35:00,59.82,60.05,59.79,60.01,44398.0,51.1296,51.3262,51.1039,51.292,44398.0
2020-09-30 09:40:00,60.01,60.02,59.8,60.0,14967.0,51.292,51.3005,51.1125,51.2834,14967.0
2020-09-30 09:45:00,59.98,60.2,59.96,60.08,23917.0,51.2663,51.4544,51.2492,51.3518,23917.0
2020-09-30 09:50:00,60.07,60.29,60.07,60.28,26120.0,51.3433,51.5313,51.3433,51.5227,26120.0
2020-09-30 09:55:00,60.3,60.34,60.24,60.34,17366.0,51.5398,51.574,51.4886,51.574,17366.0
2020-09-30 10:00:00,60.34,60.48,60.32,60.48,33374.0,51.574,51.6937,51.5569,51.6937,33374.0
2020-09-30 10:05:00,60.5,60.7,60.48,60.53,84450.0,51.7108,51.8817,51.6937,51.7364,84450.0
2020-09-30 10:10:00,60.53,60.58,60.41,60.53,16311.0,51.7364,51.7792,51.6339,51.7364,16311.0
2020-09-30 10:15:00,60.54,60.58,60.49,60.53,15779.0,51.745,51.7792,51.7022,51.7364,15779.0
2020-09-30 10:20:00,60.53,60.54,60.48,60.51,13221.0,51.7364,51.745,51.6937,51.7193,13221.0
2020-09-30 10:25:00,60.52,60.53,60.38,60.4,21552.0,51.7279,51.7364,51.6082,51.6253,21552.0
2020-09-30 10:30:00,60.39,60.4,60.22,60.27,27633.0,51.6168,51.6253,51.4715,51.5142,27633.0
2020-09-30 10:35:00,60.27,60.45,60.23,60.45,50423.0,51.5142,51.6681,51.48,51.6681,50423.0
2020-09-30 10:40:00,60.45,60.64,60.44,60.64,67800.0,51.6681,51.8304,51.6595,51.8304,67800.0
2020-09-30 10:45:00,60.63,60.7,60.57,60.64,33143.0,51.8219,51.8817,51.7706,51.8304,33143.0
2020-09-30 10:50:00,60.64,60.68,60.61,60.68,22680.0,51.8304,51.8646,51.8048,51.8646,22680.0
2020-09-30 10:55:00,60.68,60.74,60.65,60.67,89524.0,51.8646,51.9159,51.839,51.8561,89524.0
2020-09-30 11:00:00,60.66,60.75,60.63,60.7,40145.0,51.8475,51.9245,51.8219,51.8817,40145.0
2020-09-30 11:05:00,60.7,60.82,60.69,60.8,31448.0,51.8817,51.9843,51.8732,51.9672,31448.0
2020-09-30 11:10:00,60.8,60.87,60.74,60.87,33366.0,51.9672,52.027,51.9159,52.027,33366.0
2020-09-30 11:15:00,60.88,60.93,60.85,60.93,31332.0,52.0356,52.0783,52.0099,52.0783,31332.0
2020-09-30 11:20:00,60.94,61.02,60.9,60.98,26667.0,52.0869,52.1552,52.0527,52.1211,26667.0
2020-09-30 11:25:00,61.0,61.07,60.98,61.04,32678.0,52.1381,52.198,52.1211,52.1723,32678.0
2020-09-30 11:30:00,61.03,61.11,61.02,61.04,28127.0,52.1638,52.2322,52.1552,52.1723,28127.0
2020-09-30 11:35:00,61.05,61.07,60.92,60.93,52889.0,52.1809,52.198,52.0698,52.0783,52889.0
2020-09-30 11:40:00,60.93,60.93,60.85,60.89,23993.0,52.0783,52.0783,52.0099,52.0441,23993.0
2020-09-30 11:45:00,60.9,61.01,60.89,61.0,40190.0,52.0527,52.1467,52.0441,52.1381,40190.0
2020-09-30 11:50:00,61.0,61.12,60.99,61.12,52324.0,52.1381,52.2407,52.1296,52.2407,52324.0
2020-09-30 11:55:00,61.12,61.19,61.09,61.19,32215.0,52.2407,52.3005,52.2151,52.3005,32215.0
2020-09-30 12:00:00,61.2,61.32,61.16,61.32,37926.0,52.3091,52.4117,52.2749,52.4117,37926.0
2020-09-30 12:05:00,61.31,61.34,61.28,61.32,24944.0,52.4031,52.4288,52.3775,52.4117,24944.0
2020-09-30 12:10:00,61.32,61.34,61.24,61.26,19268.0,52.4117,52.4288,52.3433,52.3604,19268.0
2020-09-30 12:15:00,61.26,61.3,61.21,61.28,26822.0,52.3604,52.3946,52.3176,52.3775,26822.0
2020-09-30 12:20:00,61.3,61.39,61.3,61.38,48485.0,52.3946,52.4715,52.3946,52.4629,48485.0
2020-09-30 12:25:00,61.38,61.4,61.32,61.4,48150.0,52.4629,52.48,52.4117,52.48,48150.0
2020-09-30 12:30:00,61.39,61.43,61.35,61.43,47021.0,52.4715,52.5057,52.4373,52.5057,47021.0
2020-09-30 12:35:00,61.44,61.5,61.42,61.49,26024.0,52.5142,52.5655,52.4971,52.557,26024.0
2020-09-30 12:40:00,61.48,61.55,61.42,61.55,71678.0,52.5484,52.6082,52.4971,52.6082,71678.0
2020-09-30 12:45:00,61.54,61.55,61.45,61.46,41201.0,52.5997,52.6082,52.5228,52.5313,41201.0
2020-09-30 12:50:00,61.46,61.49,61.41,61.43,26985.0,52.5313,52.557,52.4886,52.5057,26985.0
2020-09-30 12:55:00,61.43,61.47,61.42,61.45,20555.0,52.5057,52.5399,52.4971,52.5228,20555.0
2020-09-30 13:00:00,61.46,61.49,61.42,61.45,25700.0,52.5313,52.557,52.4971,52.5228,25700.0
2020-09-30 13:05:00,61.45,61.56,61.44,61.54,128568.0,52.5228,52.6168,52.5142,52.5997,128568.0
2020-09-30 13:10:00,61.55,61.62,61.54,61.61,33371.0,52.6082,52.6681,52.5997,52.6595,33371.0
2020-09-30 13:15:00,61.61,61.71,61.58,61.71,57410.0,52.6595,52.745,52.6339,52.745,57410.0
2020-09-30 13:20:00,61.7,61.74,61.63,61.72,79878.0,52.7365,52.7706,52.6766,52.7536,79878.0
2020-09-30 13:25:00,61.71,61.73,61.66,61.71,44061.0,52.745,52.7621,52.7023,52.745,44061.0
2020-09-30 13:30:00,61.71,61.81,61.7,61.79,39690.0,52.745,52.8305,52.7365,52.8134,39690.0
2020-09-30 13:35:00,61.8,61.94,61.74,61.94,63365.0,52.8219,52.9416,52.7706,52.9416,63365.0
2020-09-30 13:40:00,61.93,61.94,61.85,61.88,32747.0,52.933,52.9416,52.8647,52.8903,32747.0
2020-09-30 13:45:00,61.89,61.94,61.87,61.93,24556.0,52.8989,52.9416,52.8818,52.933,24556.0
2020-09-30 13:50:00,61.93,61.97,61.84,61.89,39434.0,52.933,52.9672,52.8561,52.8989,39434.0
2020-09-30 13:55:00,61.89,61.89,61.74,61.79,71578.0,52.8989,52.8989,52.7706,52.8134,71578.0
2020-09-30 14:00:00,61.79,61.85,61.74,61.83,25202.0,52.8134,52.8647,52.7706,52.8476,25202.0
2020-09-30 14:05:00,61.83,61.88,61.78,61.8,27369.0,52.8476,52.8903,52.8048,52.8219,27369.0
2020-09-30 14:10:00,61.8,61.83,61.77,61.78,22282.0,52.8219,52.8476,52.7963,52.8048,22282.0
2020-09-30 14:15:00,61.79,61.9,61.78,61.89,37122.0,52.8134,52.9074,52.8048,52.8989,37122.0
2020-09-30 14:20:00,61.89,62.02,61.74,61.82,94308.0,52.8989,53.01,52.7706,52.839,94308.0
2020-09-30 14:25:00,61.82,61.88,61.67,61.82,82770.0,52.839,52.8903,52.7108,52.839,82770.0
2020-09-30 14:30:00,61.81,61.82,61.65,61.71,64335.0,52.8305,52.839,52.6937,52.745,64335.0
2020-09-30 14:35:00,61.71,61.73,61.63,61.66,68273.0,52.745,52.7621,52.6766,52.7023,68273.0
2020-09-30 14:40:00,61.66,61.78,61.62,61.78,58690.0,52.7023,52.8048,52.6681,52.8048,58690.0
2020-09-30 14:45:00,61.77,61.79,61.67,61.75,72020.0,52.7963,52.8134,52.7108,52.7792,72020.0
2020-09-30 14:50:00,61.75,61.77,61.66,61.69,56237.0,52.7792,52.7963,52.7023,52.7279,56237.0
2020-09-30 14:55:00,61.69,61.94,61.68,61.93,76931.0,52.7279,52.9416,52.7194,52.933,76931.0
2020-09-30 15:00:00,61.93,62.03,61.89,61.92,54801.0,52.933,53.0185,52.8989,52.9245,54801.0
2020-09-30 15:05:00,61.93,62.02,61.89,61.96,68395.0,52.933,53.01,52.8989,52.9587,68395.0
2020-09-30 15:10:00,61.97,61.99,61.73,61.81,72443.0,52.9672,52.9843,52.7621,52.8305,72443.0
2020-09-30 15:15:00,61.81,61.83,61.72,61.79,97948.0,52.8305,52.8476,52.7536,52.8134,97948.0
2020-09-30 15:20:00,61.79,61.81,61.39,61.41,361961.0,52.8134,52.8305,52.4715,52.4886,361961.0
2020-09-30 15:25:00,61.4,61.5,61.31,61.48,75392.0,52.48,52.5655,52.4031,52.5484,75392.0
2020-09-30 15:30:00,61.5,61.66,61.49,61.6,143080.0,52.5655,52.7023,52.557,52.651,143080.0
2020-09-30 15:35:00,61.61,61.68,61.57,61.65,141371.0,52.6595,52.7194,52.6253,52.6937,141371.0
2020-09-30 15:40:00,61.65,61.67,61.32,61.42,282862.0,52.6937,52.7108,52.4117,52.4971,282862.0
2020-09-30 15:45:00,61.42,61.7,61.39,61.69,97023.0,52.4971,52.7365,52.4715,52.7279,97023.0
2020-09-30 15:50:00,61.69,61.85,61.68,61.76,240903.0,52.7279,52.8647,52.7194,52.7877,240903.0
2020-09-30 15:55:00,61.76,61.84,61.66,61.66,400774.0,52.7877,52.8561,52.7023,52.7023,400774.0
2020-10-01 09:30:00,61.81,61.81,61.03,61.06,195724.0,52.8305,52.8305,52.1638,52.1894,195724.0
2020-10-01 09:35:00,61.08,61.23,60.77,61.07,141149.0,52.2065,52.3347,51.9416,52.198,141149.0
2020-10-01 09:40:00,61.05,61.36,61.02,61.3,107782.0,52.1809,52.4459,52.1552,52.3946,107782.0
2020-10-01 09:45:00,61.3,61.5,61.19,61.43,83461.0,52.3946,52.5655,52.3005,52.5057,83461.0
2020-10-01 09:50:00,61.43,61.55,61.2,61.26,65967.0,52.5057,52.6082,52.3091,52.3604,65967.0
2020-10-01 09:55:00,61.26,61.3,61.11,61.23,91122.0,52.3604,52.3946,52.2322,52.3347,91122.0
2020-10-01 10:00:00,61.22,61.42,61.2,61.26,59544.0,52.3262,52.4971,52.3091,52.3604,59544.0
2020-10-01 10:05:00,61.26,61.44,61.22,61.43,38168.0,52.3604,52.5142,52.3262,52.5057,38168.0
2020-10-01 10:10:00,61.43,61.54,61.24,61.34,81686.0,52.5057,52.5997,52.3433,52.4288,81686.0
2020-10-01 10:15:00,61.33,61.36,61.25,61.32,72550.0,52.4202,52.4459,52.3518,52.4117,72550.0
2020-10-01 10:20:00,61.33,61.45,61.28,61.45,26480.0,52.4202,52.5228,52.3775,52.5228,26480.0
2020-10-01 10:25:00,61.44,61.46,61.29,61.43,27020.0,52.5142,52.5313,52.386,52.5057,27020.0
2020-10-01 10:30:00,61.44,61.58,61.41,61.55,41353.0,52.5142,52.6339,52.4886,52.6082,41353.0
2020-10-01 10:35:00,61.54,61.56,61.46,61.5,17557.0,52.5997,52.6168,52.5313,52.5655,17557.0
2020-10-01 10:40:00,61.48,61.56,61.46,61.51,21733.0,52.5484,52.6168,52.5313,52.5741,21733.0
2020-10-01 10:45:00,61.51,61.59,61.36,61.4,26131.0,52.5741,52.6424,52.4459,52.48,26131.0
2020-10-01 10:50:00,61.39,61.46,61.27,61.28,56985.0,52.4715,52.5313,52.3689,52.3775,56985.0
2020-10-01 10:55:00,61.28,61.47,61.17,61.46,57028.0,52.3775,52.5399,52.2835,52.5313,57028.0
2020-10-01 11:00:00,61.47,61.56,61.36,61.55,55107.0,52.5399,52.6168,52.4459,52.6082,55107.0
2020-10-01 11:05:00,61.54,61.67,61.53,61.65,44374.0,52.5997,52.7108,52.5912,52.6937,44374.0
2020-10-01 11:10:00,61.65,61.82,61.58,61.82,45979.0,52.6937,52.839,52.6339,52.839,45979.0
2020-10-01 11:15:00,61.82,61.87,61.69,61.71,36265.0,52.839,52.8818,52.7279,52.745,36265.0
2020-10-01 11:20:00,61.71,61.85,61.63,61.85,75660.0,52.745,52.8647,52.6766,52.8647,75660.0
2020-10-01 11:25:00,61.85,61.93,61.79,61.83,50103.0,52.8647,52.933,52.8134,52.8476,50103.0
2020-10-01 11:30:00,61.84,61.9,61.83,61.88,18464.0,52.8561,52.9074,52.8476,52.8903,18464.0
2020-10-01 11:35:00,61.88,61.91,61.83,61.83,34945.0,52.8903,52.9159,52.8476,52.8476,34945.0
2020-10-01 11:40:00,61.84,61.89,61.82,61.89,29724.0,52.8561,52.8989,52.839,52.8989,29724.0
2020-10-01 11:45:00,61.89,61.98,61.87,61.97,32692.0,52.8989,52.9758,52.8818,52.9672,32692.0
2020-10-01 11:50:00,61.97,62.03,61.91,61.95,60616.0,52.9672,53.0185,52.9159,52.9501,60616.0
2020-10-01 11:55:00,61.95,61.95,61.89,61.94,21079.0,52.9501,52.9501,52.8989,52.9416,21079.0
2020-10-01 12:00:00,61.95,61.95,61.83,61.89,24541.0,52.9501,52.9501,52.8476,52.8989,24541.0
2020-10-01 12:05:00,61.89,61.98,61.87,61.94,21911.0,52.8989,52.9758,52.8818,52.9416,21911.0
2020-10-01 12:10:00,61.95,61.96,61.89,61.89,27686.0,52.9501,52.9587,52.8989,52.8989,27686.0
2020-10-01 12:15:00,61.89,62.05,61.86,62.03,45728.0,52.8989,53.0356,52.8732,53.0185,45728.0
2020-10-01 12:20:00,62.04,62.23,62.04,62.16,56939.0,53.0271,53.1895,53.0271,53.1296,56939.0
2020-10-01 12:25:00,62.16,62.17,62.04,62.05,18671.0,53.1296,53.1382,53.0271,53.0356,18671.0
2020-10-01 12:30:00,62.05,62.06,61.94,61.96,26534.0,53.0356,53.0442,52.9416,52.9587,26534.0
2020-10-01 12:35:00,61.95,62.05,61.95,62.03,27363.0,52.9501,53.0356,52.9501,53.0185,27363.0
2020-10-01 12:40:00,62.04,62.13,62.04,62.12,38292.0,53.0271,53.104,53.0271,53.0954,38292.0
2020-10-01 12:45:00,62.12,62.15,62.09,62.09,21260.0,53.0954,53.1211,53.0698,53.0698,21260.0
2020-10-01 12:50:00,62.1,62.11,62.06,62.06,12834.0,53.0783,53.0869,53.0442,53.0442,12834.0
2020-10-01 12:55:00,62.07,62.07,61.96,62.0,30951.0,53.0527,53.0527,52.9587,52.9929,30951.0
2020-10-01 13:00:00,62.0,62.05,61.99,62.05,21020.0,52.9929,53.0356,52.9843,53.0356,21020.0
2020-10-01 13:05:00,62.04,62.13,62.04,62.11,21849.0,53.0271,53.104,53.0271,53.0869,21849.0
2020-10-01 13:10:00,62.11,62.14,62.09,62.11,24363.0,53.0869,53.1125,53.0698,53.0869,24363.0
2020-10-01 13:15:00,62.12,62.18,62.03,62.08,24722.0,53.0954,53.1467,53.0185,53.0613,24722.0
2020-10-01 13:20:00,62.07,62.14,62.04,62.1,23780.0,53.0527,53.1125,53.0271,53.0783,23780.0
2020-10-01 13:25:00,62.1,62.11,61.97,62.01,26629.0,53.0783,53.0869,52.9672,53.0014,26629.0
2020-10-01 13:30:00,62.0,62.02,61.9,61.96,31567.0,52.9929,53.01,52.9074,52.9587,31567.0
2020-10-01 13:35:00,61.97,62.02,61.96,61.99,18174.0,52.9672,53.01,52.9587,52.9843,18174.0
2020-10-01 13:40:00,61.98,61.99,61.93,61.98,25319.0,52.9758,52.9843,52.933,52.9758,25319.0
2020-10-01 13:45:00,61.99,62.11,61.94,62.03,98275.0,52.9843,53.0869,52.9416,53.0185,98275.0
2020-10-01 13:50:00,62.04,62.07,62.01,62.04,23892.0,53.0271,53.0527,53.0014,53.0271,23892.0
2020-10-01 13:55:00,62.04,62.14,62.03,62.12,38160.0,53.0271,53.1125,53.0185,53.0954,38160.0
2020-10-01 14:00:00,62.11,62.16,61.97,62.11,69682.0,53.0869,53.1296,52.9672,53.0869,69682.0
2020-10-01 14:05:00,62.11,62.15,61.94,62.0,24805.0,53.0869,53.1211,52.9416,52.9929,24805.0
2020-10-01 14:10:00,61.99,62.04,61.95,62.01,18036.0,52.9843,53.0271,52.9501,53.0014,18036.0
2020-10-01 14:15:00,62.01,62.06,61.98,62.02,21460.0,53.0014,53.0442,52.9758,53.01,21460.0
2020-10-01 14:20:00,62.05,62.05,61.97,61.99,12133.0,53.0356,53.0356,52.9672,52.9843,12133.0
2020-10-01 14:25:00,61.99,62.06,61.92,62.03,36601.0,52.9843,53.0442,52.9245,53.0185,36601.0
2020-10-01 14:30:00,62.02,62.08,62.0,62.07,22601.0,53.01,53.0613,52.9929,53.0527,22601.0
2020-10-01 14:35:00,62.07,62.1,62.01,62.09,27762.0,53.0527,53.0783,53.0014,53.0698,27762.0
2020-10-01 14:40:00,62.1,62.25,62.1,62.24,42811.0,53.0783,53.2066,53.0783,53.198,42811.0
2020-10-01 14:45:00,62.25,62.3,62.21,62.28,32817.0,53.2066,53.2493,53.1724,53.2322,32817.0
2020-10-01 14:50:00,62.26,62.4,62.24,62.39,36844.0,53.2151,53.3348,53.198,53.3262,36844.0
2020-10-01 14:55:00,62.4,62.43,62.37,62.4,50968.0,53.3348,53.3604,53.3091,53.3348,50968.0
2020-10-01 15:00:00,62.4,62.56,62.4,62.53,73134.0,53.3348,53.4715,53.3348,53.4459,73134.0
2020-10-01 15:05:00,62.53,62.6,62.53,62.57,76589.0,53.4459,53.5057,53.4459,53.4801,76589.0
2020-10-01 15:10:00,62.57,62.62,62.57,62.59,66615.0,53.4801,53.5228,53.4801,53.4972,66615.0
2020-10-01 15:15:00,62.59,62.6,62.53,62.53,53806.0,53.4972,53.5057,53.4459,53.4459,53806.0
2020-10-01 15:20:00,62.53,62.56,62.39,62.41,67568.0,53.4459,53.4715,53.3262,53.3433,67568.0
2020-10-01 15:25:00,62.41,62.57,62.41,62.52,66574.0,53.3433,53.4801,53.3433,53.4373,66574.0
2020-10-01 15:30:00,62.51,62.53,62.45,62.5,59689.0,53.4288,53.4459,53.3775,53.4202,59689.0
2020-10-01 15:35:00,62.51,62.55,62.48,62.55,91828.0,53.4288,53.463,53.4031,53.463,91828.0
2020-10-01 15:40:00,62.55,62.62,62.54,62.59,101316.0,53.463,53.5228,53.4544,53.4972,101316.0
2020-10-01 15:45:00,62.59,62.61,62.54,62.57,131894.0,53.4972,53.5143,53.4544,53.4801,131894.0
2020-10-01 15:50:00,62.57,62.64,62.56,62.58,211482.0,53.4801,53.5399,53.4715,53.4886,211482.0
2020-10-01 15:55:00,62.57,62.68,62.55,62.56,372424.0,53.4801,53.5741,53.463,53.4715,372424.0
2020-10-02 09:30:00,62.35,62.6,62.12,62.41,96278.0,53.292,53.5057,53.0954,53.3433,96278.0
2020-10-02 09:35:00,62.44,62.56,62.35,62.5,25779.0,53.369,53.4715,53.292,53.4202,25779.0
2020-10-02 09:40:00,62.45,62.88,62.4,62.86,45320.0,53.3775,53.745,53.3348,53.7279,45320.0
2020-10-02 09:45:00,62.85,63.1,62.82,62.97,41318.0,53.7194,53.9331,53.6937,53.822,41318.0
2020-10-02 09:50:00,62.99,62.99,62.58,62.67,25480.0,53.8391,53.8391,53.4886,53.5655,25480.0
2020-10-02 09:55:00,62.67,62.83,62.53,62.53,22780.0,53.5655,53.7023,53.4459,53.4459,22780.0
2020-10-02 10:00:00,62.53,62.74,62.49,62.7,29594.0,53.4459,53.6254,53.4117,53.5912,29594.0
2020-10-02 10:05:00,62.7,62.73,62.6,62.61,24511.0,53.5912,53.6168,53.5057,53.5143,24511.0
2020-10-02 10:10:00,62.62,62.63,62.31,62.34,22868.0,53.5228,53.5313,53.2578,53.2835,22868.0
2020-10-02 10:15:00,62.35,62.37,62.27,62.3,29335.0,53.292,53.3091,53.2236,53.2493,29335.0
2020-10-02 10:20:00,62.3,62.33,62.13,62.17,30817.0,53.2493,53.2749,53.104,53.1382,30817.0
2020-10-02 10:25:00,62.17,62.18,61.98,62.09,35699.0,53.1382,53.1467,52.9758,53.0698,35699.0
2020-10-02 10:30:00,62.09,62.15,61.98,62.04,53564.0,53.0698,53.1211,52.9758,53.0271,53564.0
2020-10-02 10:35:00,62.05,62.09,62.04,62.08,23355.0,53.0356,53.0698,53.0271,53.0613,23355.0
2020-10-02 10:40:00,62.09,62.13,62.01,62.04,23784.0,53.0698,53.104,53.0014,53.0271,23784.0
2020-10-02 10:45:00,62.03,62.05,62.0,62.02,41816.0,53.0185,53.0356,52.9929,53.01,41816.0
2020-10-02 10:50:00,62.02,62.11,62.02,62.08,35972.0,53.01,53.0869,53.01,53.0613,35972.0
2020-10-02 10:55:00,62.1,62.22,62.1,62.21,22588.0,53.0783,53.1809,53.0783,53.1724,22588.0
2020-10-02 11:00:00,62.21,62.33,62.19,62.25,24297.0,53.1724,53.2749,53.1553,53.2066,24297.0
2020-10-02 11:05:00,62.25,62.33,62.23,62.31,14418.0,53.2066,53.2749,53.1895,53.2578,14418.0
2020-10-02 11:10:00,62.33,62.36,62.29,62.34,18150.0,53.2749,53.3006,53.2407,53.2835,18150.0
2020-10-02 11:15:00,62.35,62.4,62.3,62.4,13993.0,53.292,53.3348,53.2493,53.3348,13993.0
2020-10-02 11:20:00,62.4,62.53,62.39,62.47,14186.0,53.3348,53.4459,53.3262,53.3946,14186.0
2020-10-02 11:25:00,62.46,62.46,62.3,62.32,18815.0,53.386,53.386,53.2493,53.2664,18815.0
2020-10-02 11:30:00,62.34,62.35,62.25,62.31,20099.0,53.2835,53.292,53.2066,53.2578,20099.0
2020-10-02 11:35:00,62.31,62.36,62.3,62.33,13043.0,53.2578,53.3006,53.2493,53.2749,13043.0
2020-10-02 11:40:00,62.33,62.45,62.33,62.37,22335.0,53.2749,53.3775,53.2749,53.3091,22335.0
2020-10-02 11:45:00,62.35,62.37,62.28,62.32,14017.0,53.292,53.3091,53.2322,53.2664,14017.0
2020-10-02 11:50:00,62.32,62.32,62.22,62.24,28072.0,53.2664,53.2664,53.1809,53.198,28072.0
2020-10-02 11:55:00,62.24,62.25,62.19,62.21,37017.0,53.198,53.2066,53.1553,53.1724,37017.0
2020-10-02 12:00:00,62.2,62.25,62.13,62.21,53065.0,53.1638,53.2066,53.104,53.1724,53065.0
2020-10-02 12:05:00,62.21,62.43,62.21,62.41,44681.0,53.1724,53.3604,53.1724,53.3433,44681.0
2020-10-02 12:10:00,62.4,62.6,62.37,62.53,35897.0,53.3348,53.5057,53.3091,53.4459,35897.0
2020-10-02 12:15:00,62.5,62.69,62.5,62.66,78322.0,53.4202,53.5826,53.4202,53.557,78322.0
2020-10-02 12:20:00,62.66,62.77,62.63,62.68,33888.0,53.557,53.651,53.5313,53.5741,33888.0
2020-10-02 12:25:00,62.68,62.71,62.56,62.61,22940.0,53.5741,53.5997,53.4715,53.5143,22940.0
2020-10-02 12:30:00,62.6,62.84,62.6,62.81,25645.0,53.5057,53.7108,53.5057,53.6852,25645.0
2020-10-02 12:35:00,62.82,62.94,62.79,62.94,39127.0,53.6937,53.7963,53.6681,53.7963,39127.0
2020-10-02 12:40:00,62.93,62.94,62.9,62.91,18762.0,53.7878,53.7963,53.7621,53.7707,18762.0
2020-10-02 12:45:00,62.93,63.01,62.92,62.99,29242.0,53.7878,53.8561,53.7792,53.8391,29242.0
2020-10-02 12:50:00,63.0,63.06,62.97,63.06,25904.0,53.8476,53.8989,53.822,53.8989,25904.0
2020-10-02 12:55:00,63.05,63.1,62.97,63.01,29556.0,53.8903,53.9331,53.822,53.8561,29556.0
2020-10-02 13:00:00,63.01,63.08,62.99,63.05,14671.0,53.8561,53.916,53.8391,53.8903,14671.0
2020-10-02 13:05:00,63.05,63.05,63.0,63.02,19702.0,53.8903,53.8903,53.8476,53.8647,19702.0
2020-10-02 13:10:00,63.01,63.06,62.93,62.94,20092.0,53.8561,53.8989,53.7878,53.7963,20092.0
2020-10-02 13:15:00,62.94,62.97,62.92,62.96,20937.0,53.7963,53.822,53.7792,53.8134,20937.0
2020-10-02 13:20:00,62.95,63.0,62.95,62.98,23974.0,53.8049,53.8476,53.8049,53.8305,23974.0
2020-10-02 13:25:00,62.98,63.01,62.94,62.99,24426.0,53.8305,53.8561,53.7963,53.8391,24426.0
2020-10-02 13:30:00,62.99,63.0,62.89,62.89,32924.0,53.8391,53.8476,53.7536,53.7536,32924.0
2020-10-02 13:35:00,62.89,62.97,62.89,62.95,25595.0,53.7536,53.822,53.7536,53.8049,25595.0
2020-10-02 13:40:00,62.95,62.95,62.77,62.87,36231.0,53.8049,53.8049,53.651,53.7365,36231.0
2020-10-02 13:45:00,62.87,62.91,62.83,62.87,20374.0,53.7365,53.7707,53.7023,53.7365,20374.0
2020-10-02 13:50:00,62.88,62.93,62.84,62.91,17613.0,53.745,53.7878,53.7108,53.7707,17613.0
2020-10-02 13:55:00,62.9,62.94,62.89,62.9,24945.0,53.7621,53.7963,53.7536,53.7621,24945.0
2020-10-02 14:00:00,62.9,63.01,62.89,63.01,30519.0,53.7621,53.8561,53.7536,53.8561,30519.0
2020-10-02 14:05:00,63.02,63.12,63.01,63.12,24716.0,53.8647,53.9502,53.8561,53.9502,24716.0
2020-10-02 14:10:00,63.11,63.17,63.11,63.15,43331.0,53.9416,53.9929,53.9416,53.9758,43331.0
2020-10-02 14:15:00,63.15,63.17,63.09,63.17,25126.0,53.9758,53.9929,53.9245,53.9929,25126.0
2020-10-02 14:20:00,63.17,63.21,63.16,63.21,17699.0,53.9929,54.0271,53.9844,54.0271,17699.0
2020-10-02 14:25:00,63.21,63.23,63.18,63.22,31725.0,54.0271,54.0442,54.0014,54.0356,31725.0
2020-10-02 14:30:00,63.22,63.28,63.19,63.25,36648.0,54.0356,54.0869,54.01,54.0613,36648.0
2020-10-02 14:35:00,63.25,63.28,63.24,63.26,31493.0,54.0613,54.0869,54.0527,54.0698,31493.0
2020-10-02 14:40:00,63.26,63.29,63.15,63.18,98369.0,54.0698,54.0955,53.9758,54.0014,98369.0
2020-10-02 14:45:00,63.17,63.18,63.1,63.15,61697.0,53.9929,54.0014,53.9331,53.9758,61697.0
2020-10-02 14:50:00,63.15,63.19,63.13,63.17,76280.0,53.9758,54.01,53.9587,53.9929,76280.0
2020-10-02 14:55:00,63.17,63.22,63.0,63.03,110873.0,53.9929,54.0356,53.8476,53.8732,110873.0
2020-10-02 15:00:00,63.03,63.15,63.02,63.15,71329.0,53.8732,53.9758,53.8647,53.9758,71329.0
2020-10-02 15:05:00,63.14,63.16,63.1,63.13,24754.0,53.9673,53.9844,53.9331,53.9587,24754.0
2020-10-02 15:10:00,63.12,63.16,62.99,63.01,67754.0,53.9502,53.9844,53.8391,53.8561,67754.0
2020-10-02 15:15:00,63.0,63.01,62.94,62.96,49140.0,53.8476,53.8561,53.7963,53.8134,49140.0
2020-10-02 15:20:00,62.96,63.01,62.85,62.88,82847.0,53.8134,53.8561,53.7194,53.745,82847.0
2020-10-02 15:25:00,62.89,62.89,62.8,62.81,23772.0,53.7536,53.7536,53.6767,53.6852,23772.0
2020-10-02 15:30:00,62.81,62.9,62.78,62.88,42841.0,53.6852,53.7621,53.6596,53.745,42841.0
2020-10-02 15:35:00,62.87,62.89,62.78,62.8,50339.0,53.7365,53.7536,53.6596,53.6767,50339.0
2020-10-02 15:40:00,62.8,62.81,62.69,62.73,62162.0,53.6767,53.6852,53.5826,53.6168,62162.0
2020-10-02 15:45:00,62.73,62.75,62.66,62.71,196561.0,53.6168,53.6339,53.557,53.5997,196561.0
2020-10-02 15:50:00,62.72,62.73,62.63,62.68,102046.0,53.6083,53.6168,53.5313,53.5741,102046.0
2020-10-02 15:55:00,62.68,62.7,62.5,62.52,240904.0,53.5741,53.5912,53.4202,53.4373,240904.0
2020-10-05 09:30:00,62.44,62.78,62.41,62.7,52970.0,53.369,53.6596,53.3433,53.5912,52970.0
2020-10-05 09:35:00,62.79,63.03,62.75,62.83,34809.0,53.6681,53.8732,53.6339,53.7023,34809.0
2020-10-05 09:40:00,62.8,62.8,62.48,62.64,20448.0,53.6767,53.6767,53.4031,53.5399,20448.0
2020-10-05 09:45:00,62.64,62.7,62.51,62.52,15045.0,53.5399,53.5912,53.4288,53.4373,15045.0
2020-10-05 09:50:00,62.51,62.57,62.44,62.45,18250.0,53.4288,53.4801,53.369,53.3775,18250.0
2020-10-05 09:55:00,62.43,62.46,62.25,62.25,12191.0,53.3604,53.386,53.2066,53.2066,12191.0
2020-10-05 10:00:00,62.27,62.47,62.25,62.45,17341.0,53.2236,53.3946,53.2066,53.3775,17341.0
2020-10-05 10:05:00,62.5,62.65,62.48,62.54,25501.0,53.4202,53.5484,53.4031,53.4544,25501.0
2020-10-05 10:10:00,62.53,62.56,62.45,62.48,10452.0,53.4459,53.4715,53.3775,53.4031,10452.0
2020-10-05 10:15:00,62.55,62.6,62.44,62.51,26295.0,53.463,53.5057,53.369,53.4288,26295.0
2020-10-05 10:20:00,62.49,62.55,62.41,62.43,5895.0,53.4117,53.463,53.3433,53.3604,5895.0
2020-10-05 10:25:00,62.45,62.63,62.41,62.62,37059.0,53.3775,53.5313,53.3433,53.5228,37059.0
2020-10-05 10:30:00,62.63,62.71,62.58,62.67,21790.0,53.5313,53.5997,53.4886,53.5655,21790.0
2020-10-05 10:35:00,62.64,62.69,62.55,62.68,8578.0,53.5399,53.5826,53.463,53.5741,8578.0
2020-10-05 10:40:00,62.7,62.82,62.7,62.81,19130.0,53.5912,53.6937,53.5912,53.6852,19130.0
2020-10-05 10:45:00,62.8,62.82,62.71,62.8,13935.0,53.6767,53.6937,53.5997,53.6767,13935.0
2020-10-05 10:50:00,62.8,62.81,62.74,62.8,11970.0,53.6767,53.6852,53.6254,53.6767,11970.0
2020-10-05 10:55:00,62.8,62.82,62.73,62.73,8095.0,53.6767,53.6937,53.6168,53.6168,8095.0
2020-10-05 11:00:00,62.73,62.74,62.67,62.72,9923.0,53.6168,53.6254,53.5655,53.6083,9923.0
2020-10-05 11:05:00,62.69,62.69,62.54,62.54,10079.0,53.5826,53.5826,53.4544,53.4544,10079.0
2020-10-05 11:10:00,62.54,62.64,62.54,62.59,12855.0,53.4544,53.5399,53.4544,53.4972,12855.0
2020-10-05 11:15:00,62.61,62.77,62.58,62.75,20888.0,53.5143,53.651,53.4886,53.6339,20888.0
2020-10-05 11:20:00,62.75,62.82,62.72,62.82,15907.0,53.6339,53.6937,53.6083,53.6937,15907.0
2020-10-05 11:25:00,62.81,62.85,62.71,62.81,23414.0,53.6852,53.7194,53.5997,53.6852,23414.0
2020-10-05 11:30:00,62.81,62.85,62.78,62.84,8587.0,53.6852,53.7194,53.6596,53.7108,8587.0
2020-10-05 11:35:00,62.85,62.85,62.75,62.78,11910.0,53.7194,53.7194,53.6339,53.6596,11910.0
2020-10-05 11:40:00,62.77,62.82,62.72,62.73,10536.0,53.651,53.6937,53.6083,53.6168,10536.0
2020-10-05 11:45:00,62.7,62.73,62.64,62.67,9909.0,53.5912,53.6168,53.5399,53.5655,9909.0
2020-10-05 11:50:00,62.68,62.72,62.63,62.67,16953.0,53.5741,53.6083,53.5313,53.5655,16953.0
2020-10-05 11:55:00,62.68,62.74,62.67,62.73,18625.0,53.5741,53.6254,53.5655,53.6168,18625.0
2020-10-05 12:00:00,62.73,62.77,62.72,62.76,10443.0,53.6168,53.651,53.6083,53.6425,10443.0
2020-10-05 12:05:00,62.77,62.77,62.64,62.64,11917.0,53.651,53.651,53.5399,53.5399,11917.0
2020-10-05 12:10:00,62.64,62.72,62.63,62.7,11984.0,53.5399,53.6083,53.5313,53.5912,11984.0
2020-10-05 12:15:00,62.7,62.7,62.64,62.69,7185.0,53.5912,53.5912,53.5399,53.5826,7185.0
2020-10-05 12:20:00,62.7,62.7,62.65,62.67,15116.0,53.5912,53.5912,53.5484,53.5655,15116.0
2020-10-05 12:25:00,62.66,62.68,62.64,62.67,12561.0,53.557,53.5741,53.5399,53.5655,12561.0
2020-10-05 12:30:00,62.68,62.68,62.64,62.67,8917.0,53.5741,53.5741,53.5399,53.5655,8917.0
2020-10-05 12:35:00,62.66,62.7,62.64,62.66,12612.0,53.557,53.5912,53.5399,53.557,12612.0
2020-10-05 12:40:00,62.67,62.68,62.61,62.64,7481.0,53.5655,53.5741,53.5143,53.5399,7481.0
2020-10-05 12:45:00,62.63,62.63,62.54,62.54,7650.0,53.5313,53.5313,53.4544,53.4544,7650.0
2020-10-05 12:50:00,62.52,62.54,62.49,62.5,15132.0,53.4373,53.4544,53.4117,53.4202,15132.0
2020-10-05 12:55:00,62.49,62.5,62.4,62.4,17729.0,53.4117,53.4202,53.3348,53.3348,17729.0
2020-10-05 13:00:00,62.41,62.44,62.4,62.4,5668.0,53.3433,53.369,53.3348,53.3348,5668.0
2020-10-05 13:05:00,62.41,62.45,62.41,62.43,11379.0,53.3433,53.3775,53.3433,53.3604,11379.0
2020-10-05 13:10:00,62.44,62.5,62.43,62.47,9128.0,53.369,53.4202,53.3604,53.3946,9128.0
2020-10-05 13:15:00,62.47,62.48,62.43,62.47,14334.0,53.3946,53.4031,53.3604,53.3946,14334.0
2020-10-05 13:20:00,62.47,62.48,62.4,62.4,5260.0,53.3946,53.4031,53.3348,53.3348,5260.0
2020-10-05 13:25:00,62.39,62.4,62.34,62.37,14035.0,53.3262,53.3348,53.2835,53.3091,14035.0
2020-10-05 13:30:00,62.35,62.47,62.33,62.46,21642.0,53.292,53.3946,53.2749,53.386,21642.0
2020-10-05 13:35:00,62.47,62.57,62.46,62.51,15320.0,53.3946,53.4801,53.386,53.4288,15320.0
2020-10-05 13:40:00,62.51,62.57,62.51,62.54,8172.0,53.4288,53.4801,53.4288,53.4544,8172.0
2020-10-05 13:45:00,62.54,62.55,62.47,62.51,8336.0,53.4544,53.463,53.3946,53.4288,8336.0
2020-10-05 13:50:00,62.53,62.55,62.49,62.49,15887.0,53.4459,53.463,53.4117,53.4117,15887.0
2020-10-05 13:55:00,62.49,62.5,62.44,62.45,10225.0,53.4117,53.4202,53.369,53.3775,10225.0
2020-10-05 14:00:00,62.43,62.44,62.37,62.4,12196.0,53.3604,53.369,53.3091,53.3348,12196.0
2020-10-05 14:05:00,62.4,62.43,62.38,62.4,10830.0,53.3348,53.3604,53.3177,53.3348,10830.0
2020-10-05 14:10:00,62.4,62.41,62.35,62.37,8345.0,53.3348,53.3433,53.292,53.3091,8345.0
2020-10-05 14:15:00,62.35,62.39,62.34,62.36,10612.0,53.292,53.3262,53.2835,53.3006,10612.0
2020-10-05 14:20:00,62.37,62.38,62.3,62.32,11692.0,53.3091,53.3177,53.2493,53.2664,11692.0
2020-10-05 14:25:00,62.31,62.4,62.31,62.35,16303.0,53.2578,53.3348,53.2578,53.292,16303.0
2020-10-05 14:30:00,62.35,62.35,62.28,62.32,21123.0,53.292,53.292,53.2322,53.2664,21123.0
2020-10-05 14:35:00,62.33,62.37,62.31,62.34,10398.0,53.2749,53.3091,53.2578,53.2835,10398.0
2020-10-05 14:40:00,62.34,62.35,62.31,62.35,17346.0,53.2835,53.292,53.2578,53.292,17346.0
2020-10-05 14:45:00,62.34,62.37,62.31,62.36,21014.0,53.2835,53.3091,53.2578,53.3006,21014.0
2020-10-05 14:50:00,62.37,62.45,62.35,62.42,18457.0,53.3091,53.3775,53.292,53.3519,18457.0
2020-10-05 14:55:00,62.43,62.47,62.42,62.46,15341.0,53.3604,53.3946,53.3519,53.386,15341.0
2020-10-05 15:00:00,62.47,62.52,62.44,62.49,16718.0,53.3946,53.4373,53.369,53.4117,16718.0
2020-10-05 15:05:00,62.49,62.57,62.48,62.57,13865.0,53.4117,53.4801,53.4031,53.4801,13865.0
2020-10-05 15:10:00,62.57,62.65,62.57,62.64,12003.0,53.4801,53.5484,53.4801,53.5399,12003.0
2020-10-05 15:15:00,62.65,62.67,62.61,62.61,16918.0,53.5484,53.5655,53.5143,53.5143,16918.0
2020-10-05 15:20:00,62.62,62.62,62.57,62.6,20704.0,53.5228,53.5228,53.4801,53.5057,20704.0
2020-10-05 15:25:00,62.61,62.64,62.6,62.64,15247.0,53.5143,53.5399,53.5057,53.5399,15247.0
2020-10-05 15:30:00,62.64,62.76,62.64,62.67,63062.0,53.5399,53.6425,53.5399,53.5655,63062.0
2020-10-05 15:35:00,62.67,62.67,62.55,62.57,44213.0,53.5655,53.5655,53.463,53.4801,44213.0
2020-10-05 15:40:00,62.56,62.61,62.51,62.51,48540.0,53.4715,53.5143,53.4288,53.4288,48540.0
2020-10-05 15:45:00,62.5,62.53,62.46,62.53,42010.0,53.4202,53.4459,53.386,53.4459,42010.0
2020-10-05 15:50:00,62.53,62.66,62.49,62.66,61512.0,53.4459,53.557,53.4117,53.557,61512.0
2020-10-05 15:55:00,62.66,62.69,62.6,62.68,184591.0,53.557,53.5826,53.5057,53.5741,184591.0
2020-10-06 09:30:00,62.39,62.52,62.36,62.36,68763.0,53.3262,53.4373,53.3006,53.3006,68763.0
2020-10-06 09:35:00,62.38,62.39,62.21,62.22,30388.0,53.3177,53.3262,53.1724,53.1809,30388.0
2020-10-06 09:40:00,62.22,62.62,62.22,62.57,20779.0,53.1809,53.5228,53.1809,53.4801,20779.0
2020-10-06 09:45:00,62.56,62.58,62.21,62.24,45303.0,53.4715,53.4886,53.1724,53.198,45303.0
2020-10-06 09:50:00,62.26,62.3,62.12,62.18,11333.0,53.2151,53.2493,53.0954,53.1467,11333.0
2020-10-06 09:55:00,62.13,62.26,62.1,62.18,33291.0,53.104,53.2151,53.0783,53.1467,33291.0
2020-10-06 10:00:00,62.15,62.19,61.83,61.83,44184.0,53.1211,53.1553,52.8476,52.8476,44184.0
2020-10-06 10:05:00,61.84,61.85,61.66,61.67,60959.0,52.8561,52.8647,52.7023,52.7108,60959.0
2020-10-06 10:10:00,61.66,61.68,61.48,61.59,38140.0,52.7023,52.7194,52.5484,52.6424,38140.0
2020-10-06 10:15:00,61.58,61.67,61.54,61.61,26789.0,52.6339,52.7108,52.5997,52.6595,26789.0
2020-10-06 10:20:00,61.63,61.72,61.58,61.65,23840.0,52.6766,52.7536,52.6339,52.6937,23840.0
2020-10-06 10:25:00,61.67,61.67,61.48,61.53,26300.0,52.7108,52.7108,52.5484,52.5912,26300.0
2020-10-06 10:30:00,61.53,61.57,61.47,61.51,15750.0,52.5912,52.6253,52.5399,52.5741,15750.0
2020-10-06 10:35:00,61.52,61.56,61.42,61.48,36526.0,52.5826,52.6168,52.4971,52.5484,36526.0
2020-10-06 10:40:00,61.48,61.65,61.43,61.52,56703.0,52.5484,52.6937,52.5057,52.5826,56703.0
2020-10-06 10:45:00,61.54,61.6,61.5,61.5,13705.0,52.5997,52.651,52.5655,52.5655,13705.0
2020-10-06 10:50:00,61.5,61.55,61.49,61.54,24477.0,52.5655,52.6082,52.557,52.5997,24477.0
2020-10-06 10:55:00,61.52,61.54,61.4,61.42,24626.0,52.5826,52.5997,52.48,52.4971,24626.0
2020-10-06 11:00:00,61.44,61.45,61.33,61.34,29915.0,52.5142,52.5228,52.4202,52.4288,29915.0
2020-10-06 11:05:00,61.35,61.38,61.28,61.32,31247.0,52.4373,52.4629,52.3775,52.4117,31247.0
2020-10-06 11:10:00,61.33,61.33,61.19,61.2,34986.0,52.4202,52.4202,52.3005,52.3091,34986.0
2020-10-06 11:15:00,61.2,61.41,61.18,61.39,33004.0,52.3091,52.4886,52.292,52.4715,33004.0
2020-10-06 11:20:00,61.39,61.42,61.34,61.37,25581.0,52.4715,52.4971,52.4288,52.4544,25581.0
2020-10-06 11:25:00,61.37,61.53,61.37,61.51,42009.0,52.4544,52.5912,52.4544,52.5741,42009.0
2020-10-06 11:30:00,61.52,61.52,61.42,61.42,10929.0,52.5826,52.5826,52.4971,52.4971,10929.0
2020-10-06 11:35:00,61.42,61.44,61.3,61.3,14447.0,52.4971,52.5142,52.3946,52.3946,14447.0
2020-10-06 11:40:00,61.31,61.33,61.26,61.32,20104.0,52.4031,52.4202,52.3604,52.4117,20104.0
2020-10-06 11:45:00,61.3,61.33,61.27,61.3,12503.0,52.3946,52.4202,52.3689,52.3946,12503.0
2020-10-06 11:50:00,61.29,61.3,61.15,61.15,23495.0,52.386,52.3946,52.2664,52.2664,23495.0
2020-10-06 11:55:00,61.15,61.21,61.14,61.17,19812.0,52.2664,52.3176,52.2578,52.2835,19812.0
2020-10-06 12:00:00,61.18,61.22,61.16,61.18,19556.0,52.292,52.3262,52.2749,52.292,19556.0
2020-10-06 12:05:00,61.18,61.26,61.13,61.26,20955.0,52.292,52.3604,52.2493,52.3604,20955.0
2020-10-06 12:10:00,61.26,61.34,61.25,61.28,14582.0,52.3604,52.4288,52.3518,52.3775,14582.0
2020-10-06 12:15:00,61.27,61.3,61.21,61.21,11602.0,52.3689,52.3946,52.3176,52.3176,11602.0
2020-10-06 12:20:00,61.22,61.24,61.18,61.2,11860.0,52.3262,52.3433,52.292,52.3091,11860.0
2020-10-06 12:25:00,61.19,61.24,61.18,61.21,21355.0,52.3005,52.3433,52.292,52.3176,21355.0
2020-10-06 12:30:00,61.22,61.37,61.21,61.36,33454.0,52.3262,52.4544,52.3176,52.4459,33454.0
2020-10-06 12:35:00,61.37,61.5,61.37,61.5,28431.0,52.4544,52.5655,52.4544,52.5655,28431.0
2020-10-06 12:40:00,61.5,61.61,61.5,61.58,16758.0,52.5655,52.6595,52.5655,52.6339,16758.0
2020-10-06 12:45:00,61.57,61.6,61.55,61.59,23009.0,52.6253,52.651,52.6082,52.6424,23009.0
2020-10-06 12:50:00,61.58,61.69,61.56,61.67,24808.0,52.6339,52.7279,52.6168,52.7108,24808.0
2020-10-06 12:55:00,61.67,61.68,61.63,61.64,15848.0,52.7108,52.7194,52.6766,52.6852,15848.0
2020-10-06 13:00:00,61.66,61.67,61.59,61.61,17622.0,52.7023,52.7108,52.6424,52.6595,17622.0
2020-10-06 13:05:00,61.61,61.65,61.58,61.64,20020.0,52.6595,52.6937,52.6339,52.6852,20020.0
2020-10-06 13:10:00,61.63,61.64,61.6,61.63,11633.0,52.6766,52.6852,52.651,52.6766,11633.0
2020-10-06 13:15:00,61.63,61.63,61.6,61.63,10743.0,52.6766,52.6766,52.651,52.6766,10743.0
2020-10-06 13:20:00,61.63,61.75,61.63,61.7,15890.0,52.6766,52.7792,52.6766,52.7365,15890.0
2020-10-06 13:25:00,61.71,61.71,61.63,61.63,12786.0,52.745,52.745,52.6766,52.6766,12786.0
2020-10-06 13:30:00,61.63,61.74,61.63,61.7,26761.0,52.6766,52.7706,52.6766,52.7365,26761.0
2020-10-06 13:35:00,61.7,61.81,61.7,61.77,26371.0,52.7365,52.8305,52.7365,52.7963,26371.0
2020-10-06 13:40:00,61.78,61.79,61.73,61.76,13204.0,52.8048,52.8134,52.7621,52.7877,13204.0
2020-10-06 13:45:00,61.77,61.79,61.68,61.72,13438.0,52.7963,52.8134,52.7194,52.7536,13438.0
2020-10-06 13:50:00,61.72,61.73,61.67,61.7,11631.0,52.7536,52.7621,52.7108,52.7365,11631.0
2020-10-06 13:55:00,61.69,61.7,61.61,61.62,20874.0,52.7279,52.7365,52.6595,52.6681,20874.0
2020-10-06 14:00:00,61.6,61.7,61.58,61.67,11557.0,52.651,52.7365,52.6339,52.7108,11557.0
2020-10-06 14:05:00,61.67,61.68,61.58,61.62,17848.0,52.7108,52.7194,52.6339,52.6681,17848.0
2020-10-06 14:10:00,61.63,61.64,61.57,61.64,14441.0,52.6766,52.6852,52.6253,52.6852,14441.0
2020-10-06 14:15:00,61.64,61.68,61.61,61.66,14183.0,52.6852,52.7194,52.6595,52.7023,14183.0
2020-10-06 14:20:00,61.65,61.75,61.64,61.65,14470.0,52.6937,52.7792,52.6852,52.6937,14470.0
2020-10-06 14:25:00,61.65,61.67,61.61,61.62,8738.0,52.6937,52.7108,52.6595,52.6681,8738.0
2020-10-06 14:30:00,61.61,61.69,61.6,61.65,22109.0,52.6595,52.7279,52.651,52.6937,22109.0
2020-10-06 14:35:00,61.66,61.74,61.65,61.69,24460.0,52.7023,52.7706,52.6937,52.7279,24460.0
2020-10-06 14:40:00,61.7,61.81,61.69,61.77,23770.0,52.7365,52.8305,52.7279,52.7963,23770.0
2020-10-06 14:45:00,61.77,61.79,61.52,61.54,21822.0,52.7963,52.8134,52.5826,52.5997,21822.0
2020-10-06 14:50:00,61.54,61.54,61.1,61.11,57808.0,52.5997,52.5997,52.2236,52.2322,57808.0
2020-10-06 14:55:00,61.13,61.3,61.06,61.16,44666.0,52.2493,52.3946,52.1894,52.2749,44666.0
2020-10-06 15:00:00,61.19,61.19,61.02,61.05,34288.0,52.3005,52.3005,52.1552,52.1809,34288.0
2020-10-06 15:05:00,61.04,61.23,60.97,61.22,47673.0,52.1723,52.3347,52.1125,52.3262,47673.0
2020-10-06 15:10:00,61.21,61.25,61.14,61.23,35126.0,52.3176,52.3518,52.2578,52.3347,35126.0
2020-10-06 15:15:00,61.21,61.37,61.19,61.23,33477.0,52.3176,52.4544,52.3005,52.3347,33477.0
2020-10-06 15:20:00,61.26,61.34,61.24,61.28,35003.0,52.3604,52.4288,52.3433,52.3775,35003.0
2020-10-06 15:25:00,61.25,61.34,61.23,61.27,34961.0,52.3518,52.4288,52.3347,52.3689,34961.0
2020-10-06 15:30:00,61.27,61.48,61.24,61.47,37101.0,52.3689,52.5484,52.3433,52.5399,37101.0
2020-10-06 15:35:00,61.45,61.48,61.32,61.33,33975.0,52.5228,52.5484,52.4117,52.4202,33975.0
2020-10-06 15:40:00,61.33,61.39,61.24,61.38,44832.0,52.4202,52.4715,52.3433,52.4629,44832.0
2020-10-06 15:45:00,61.37,61.39,61.24,61.28,78045.0,52.4544,52.4715,52.3433,52.3775,78045.0
2020-10-06 15:50:00,61.29,61.32,61.2,61.3,73084.0,52.386,52.4117,52.3091,52.3946,73084.0
2020-10-06 15:55:00,61.3,61.38,61.22,61.22,170219.0,52.3946,52.4629,52.3262,52.3262,170219.0
2020-10-07 09:30:00,61.61,61.61,61.4,61.44,78278.0,52.6595,52.6595,52.48,52.5142,78278.0
2020-10-07 09:35:00,61.44,61.46,61.1,61.12,45362.0,52.5142,52.5313,52.2236,52.2407,45362.0
2020-10-07 09:40:00,61.14,61.2,61.01,61.09,20853.0,52.2578,52.3091,52.1467,52.2151,20853.0
2020-10-07 09:45:00,61.07,61.19,61.04,61.14,19240.0,52.198,52.3005,52.1723,52.2578,19240.0
2020-10-07 09:50:00,61.14,61.22,61.12,61.14,24802.0,52.2578,52.3262,52.2407,52.2578,24802.0
2020-10-07 09:55:00,61.14,61.21,61.12,61.15,15900.0,52.2578,52.3176,52.2407,52.2664,15900.0
2020-10-07 10:00:00,61.16,61.24,61.14,61.24,20682.0,52.2749,52.3433,52.2578,52.3433,20682.0
2020-10-07 10:05:00,61.24,61.27,61.19,61.23,22322.0,52.3433,52.3689,52.3005,52.3347,22322.0
2020-10-07 10:10:00,61.2,61.22,61.06,61.08,15102.0,52.3091,52.3262,52.1894,52.2065,15102.0
2020-10-07 10:15:00,61.09,61.24,61.08,61.23,22590.0,52.2151,52.3433,52.2065,52.3347,22590.0
2020-10-07 10:20:00,61.24,61.29,61.07,61.07,20996.0,52.3433,52.386,52.198,52.198,20996.0
2020-10-07 10:25:00,61.08,61.13,61.07,61.1,14027.0,52.2065,52.2493,52.198,52.2236,14027.0
2020-10-07 10:30:00,61.11,61.25,61.1,61.24,17272.0,52.2322,52.3518,52.2236,52.3433,17272.0
2020-10-07 10:35:00,61.24,61.31,61.11,61.12,24456.0,52.3433,52.4031,52.2322,52.2407,24456.0
2020-10-07 10:40:00,61.14,61.18,61.06,61.07,11879.0,52.2578,52.292,52.1894,52.198,11879.0
2020-10-07 10:45:00,61.07,61.1,61.05,61.08,11558.0,52.198,52.2236,52.1809,52.2065,11558.0
2020-10-07 10:50:00,61.08,61.11,61.03,61.09,11297.0,52.2065,52.2322,52.1638,52.2151,11297.0
2020-10-07 10:55:00,61.08,61.08,61.03,61.03,20388.0,52.2065,52.2065,52.1638,52.1638,20388.0
2020-10-07 11:00:00,61.03,61.04,60.94,60.94,20480.0,52.1638,52.1723,52.0869,52.0869,20480.0
2020-10-07 11:05:00,60.95,60.95,60.87,60.91,19564.0,52.0954,52.0954,52.027,52.0612,19564.0
2020-10-07 11:10:00,60.92,60.93,60.82,60.85,19176.0,52.0698,52.0783,51.9843,52.0099,19176.0
2020-10-07 11:15:00,60.84,60.87,60.8,60.85,18574.0,52.0014,52.027,51.9672,52.0099,18574.0
2020-10-07 11:20:00,60.85,60.92,60.82,60.91,20415.0,52.0099,52.0698,51.9843,52.0612,20415.0
2020-10-07 11:25:00,60.91,60.94,60.89,60.93,11320.0,52.0612,52.0869,52.0441,52.0783,11320.0
2020-10-07 11:30:00,60.93,61.01,60.92,60.97,17196.0,52.0783,52.1467,52.0698,52.1125,17196.0
2020-10-07 11:35:00,60.96,61.03,60.96,60.97,24876.0,52.104,52.1638,52.104,52.1125,24876.0
2020-10-07 11:40:00,60.95,61.0,60.95,60.98,14789.0,52.0954,52.1381,52.0954,52.1211,14789.0
2020-10-07 11:45:00,61.0,61.07,60.99,61.05,17060.0,52.1381,52.198,52.1296,52.1809,17060.0
2020-10-07 11:50:00,61.06,61.15,61.03,61.12,65639.0,52.1894,52.2664,52.1638,52.2407,65639.0
2020-10-07 11:55:00,61.11,61.14,61.06,61.1,18881.0,52.2322,52.2578,52.1894,52.2236,18881.0
2020-10-07 12:00:00,61.11,61.12,61.09,61.12,14196.0,52.2322,52.2407,52.2151,52.2407,14196.0
2020-10-07 12:05:00,61.11,61.24,61.09,61.2,39151.0,52.2322,52.3433,52.2151,52.3091,39151.0
2020-10-07 12:10:00,61.2,61.24,61.19,61.21,41655.0,52.3091,52.3433,52.3005,52.3176,41655.0
2020-10-07 12:15:00,61.21,61.33,61.21,61.33,33820.0,52.3176,52.4202,52.3176,52.4202,33820.0
2020-10-07 12:20:00,61.32,61.36,61.3,61.35,12078.0,52.4117,52.4459,52.3946,52.4373,12078.0
2020-10-07 12:25:00,61.35,61.37,61.3,61.3,13421.0,52.4373,52.4544,52.3946,52.3946,13421.0
2020-10-07 12:30:00,61.32,61.4,61.31,61.38,10987.0,52.4117,52.48,52.4031,52.4629,10987.0
2020-10-07 12:35:00,61.38,61.38,61.3,61.33,7012.0,52.4629,52.4629,52.3946,52.4202,7012.0
2020-10-07 12:40:00,61.34,61.5,61.34,61.49,35322.0,52.4288,52.5655,52.4288,52.557,35322.0
2020-10-07 12:45:00,61.49,61.54,61.48,61.53,49499.0,52.557,52.5997,52.5484,52.5912,49499.0
2020-10-07 12:50:00,61.54,61.61,61.52,61.61,18116.0,52.5997,52.6595,52.5826,52.6595,18116.0
2020-10-07 12:55:00,61.6,61.64,61.58,61.6,20591.0,52.651,52.6852,52.6339,52.651,20591.0
2020-10-07 13:00:00,61.6,61.64,61.59,61.62,12013.0,52.651,52.6852,52.6424,52.6681,12013.0
2020-10-07 13:05:00,61.63,61.64,61.6,61.63,17217.0,52.6766,52.6852,52.651,52.6766,17217.0
2020-10-07 13:10:00,61.63,61.69,61.58,61.69,32522.0,52.6766,52.7279,52.6339,52.7279,32522.0
2020-10-07 13:15:00,61.68,61.71,61.66,61.67,18306.0,52.7194,52.745,52.7023,52.7108,18306.0
2020-10-07 13:20:00,61.68,61.73,61.68,61.73,20852.0,52.7194,52.7621,52.7194,52.7621,20852.0
2020-10-07 13:25:00,61.71,61.78,61.71,61.75,26273.0,52.745,52.8048,52.745,52.7792,26273.0
2020-10-07 13:30:00,61.76,61.78,61.74,61.78,20441.0,52.7877,52.8048,52.7706,52.8048,20441.0
2020-10-07 13:35:00,61.76,61.78,61.75,61.76,14473.0,52.7877,52.8048,52.7792,52.7877,14473.0
2020-10-07 13:40:00,61.76,61.78,61.7,61.75,20925.0,52.7877,52.8048,52.7365,52.7792,20925.0
2020-10-07 13:45:00,61.76,61.76,61.72,61.73,9287.0,52.7877,52.7877,52.7536,52.7621,9287.0
2020-10-07 13:50:00,61.75,61.84,61.73,61.83,15658.0,52.7792,52.8561,52.7621,52.8476,15658.0
2020-10-07 13:55:00,61.83,61.84,61.76,61.81,8160.0,52.8476,52.8561,52.7877,52.8305,8160.0
2020-10-07 14:00:00,61.76,61.79,61.73,61.77,12600.0,52.7877,52.8134,52.7621,52.7963,12600.0
2020-10-07 14:05:00,61.75,61.83,61.73,61.82,38791.0,52.7792,52.8476,52.7621,52.839,38791.0
2020-10-07 14:10:00,61.83,61.83,61.78,61.82,23111.0,52.8476,52.8476,52.8048,52.839,23111.0
2020-10-07 14:15:00,61.81,61.85,61.79,61.85,22502.0,52.8305,52.8647,52.8134,52.8647,22502.0
2020-10-07 14:20:00,61.83,61.86,61.79,61.82,25177.0,52.8476,52.8732,52.8134,52.839,25177.0
2020-10-07 14:25:00,61.82,61.85,61.79,61.82,69153.0,52.839,52.8647,52.8134,52.839,69153.0
2020-10-07 14:30:00,61.83,61.85,61.77,61.78,98053.0,52.8476,52.8647,52.7963,52.8048,98053.0
2020-10-07 14:35:00,61.78,61.79,61.68,61.72,12813.0,52.8048,52.8134,52.7194,52.7536,12813.0
2020-10-07 14:40:00,61.71,61.72,61.67,61.69,19592.0,52.745,52.7536,52.7108,52.7279,19592.0
2020-10-07 14:45:00,61.68,61.7,61.65,61.67,18713.0,52.7194,52.7365,52.6937,52.7108,18713.0
2020-10-07 14:50:00,61.67,61.75,61.67,61.73,22331.0,52.7108,52.7792,52.7108,52.7621,22331.0
2020-10-07 14:55:00,61.74,61.78,61.73,61.78,9657.0,52.7706,52.8048,52.7621,52.8048,9657.0
2020-10-07 15:00:00,61.78,61.78,61.7,61.72,11963.0,52.8048,52.8048,52.7365,52.7536,11963.0
2020-10-07 15:05:00,61.72,61.75,61.7,61.72,13507.0,52.7536,52.7792,52.7365,52.7536,13507.0
2020-10-07 15:10:00,61.72,61.76,61.71,61.72,25282.0,52.7536,52.7877,52.745,52.7536,25282.0
2020-10-07 15:15:00,61.72,61.77,61.7,61.72,35026.0,52.7536,52.7963,52.7365,52.7536,35026.0
2020-10-07 15:20:00,61.72,61.74,61.71,61.73,21538.0,52.7536,52.7706,52.745,52.7621,21538.0
2020-10-07 15:25:00,61.73,61.74,61.7,61.71,24620.0,52.7621,52.7706,52.7365,52.745,24620.0
2020-10-07 15:30:00,61.72,61.72,61.66,61.67,45097.0,52.7536,52.7536,52.7023,52.7108,45097.0
2020-10-07 15:35:00,61.68,61.68,61.59,61.64,49836.0,52.7194,52.7194,52.6424,52.6852,49836.0
2020-10-07 15:40:00,61.66,61.7,61.6,61.62,29872.0,52.7023,52.7365,52.651,52.6681,29872.0
2020-10-07 15:45:00,61.62,61.65,61.5,61.55,38198.0,52.6681,52.6937,52.5655,52.6082,38198.0
2020-10-07 15:50:00,61.55,61.64,61.5,61.64,58181.0,52.6082,52.6852,52.5655,52.6852,58181.0
2020-10-07 15:55:00,61.64,61.67,61.57,61.57,197680.0,52.6852,52.7108,52.6253,52.6253,197680.0
2020-10-08 09:30:00,61.26,61.26,60.75,60.77,60209.0,52.7954,52.7954,52.3558,52.3731,60209.0
2020-10-08 09:35:00,60.78,61.1,60.74,61.05,25975.0,52.3817,52.6575,52.3472,52.6144,25975.0
2020-10-08 09:40:00,61.11,61.37,61.1,61.36,27567.0,52.6661,52.8902,52.6575,52.8815,27567.0
2020-10-08 09:45:00,61.36,61.52,61.36,61.48,15998.0,52.8815,53.0194,52.8815,52.985,15998.0
2020-10-08 09:50:00,61.48,61.59,61.44,61.48,12571.0,52.985,53.0798,52.9505,52.985,12571.0
2020-10-08 09:55:00,61.46,61.47,61.31,61.43,12247.0,52.9677,52.9763,52.8385,52.9419,12247.0
2020-10-08 10:00:00,61.38,61.47,61.38,61.42,18021.0,52.8988,52.9763,52.8988,52.9333,18021.0
2020-10-08 10:05:00,61.4,61.43,61.33,61.38,7008.0,52.916,52.9419,52.8557,52.8988,7008.0
2020-10-08 10:10:00,61.36,61.38,61.2,61.2,13456.0,52.8815,52.8988,52.7437,52.7437,13456.0
2020-10-08 10:15:00,61.22,61.29,61.14,61.28,7565.0,52.7609,52.8212,52.6919,52.8126,7565.0
2020-10-08 10:20:00,61.29,61.33,61.19,61.22,11555.0,52.8212,52.8557,52.735,52.7609,11555.0
2020-10-08 10:25:00,61.21,61.3,61.2,61.28,5598.0,52.7523,52.8298,52.7437,52.8126,5598.0
2020-10-08 10:30:00,61.28,61.4,61.28,61.38,7227.0,52.8126,52.916,52.8126,52.8988,7227.0
2020-10-08 10:35:00,61.37,61.4,61.31,61.4,9289.0,52.8902,52.916,52.8385,52.916,9289.0
2020-10-08 10:40:00,61.39,61.43,61.36,61.37,9258.0,52.9074,52.9419,52.8815,52.8902,9258.0
2020-10-08 10:45:00,61.37,61.41,61.37,61.4,7379.0,52.8902,52.9246,52.8902,52.916,7379.0
2020-10-08 10:50:00,61.41,61.44,61.32,61.33,7329.0,52.9246,52.9505,52.8471,52.8557,7329.0
2020-10-08 10:55:00,61.33,61.38,61.31,61.34,8639.0,52.8557,52.8988,52.8385,52.8643,8639.0
2020-10-08 11:00:00,61.34,61.38,61.3,61.38,16344.0,52.8643,52.8988,52.8298,52.8988,16344.0
2020-10-08 11:05:00,61.37,61.5,61.37,61.5,20026.0,52.8902,53.0022,52.8902,53.0022,20026.0
2020-10-08 11:10:00,61.5,61.52,61.45,61.45,17132.0,53.0022,53.0194,52.9591,52.9591,17132.0
2020-10-08 11:15:00,61.46,61.53,61.45,61.49,17398.0,52.9677,53.0281,52.9591,52.9936,17398.0
2020-10-08 11:20:00,61.5,61.53,61.42,61.43,10522.0,53.0022,53.0281,52.9333,52.9419,10522.0
2020-10-08 11:25:00,61.41,61.43,61.36,61.42,6137.0,52.9246,52.9419,52.8815,52.9333,6137.0
2020-10-08 11:30:00,61.42,61.42,61.34,61.4,14526.0,52.9333,52.9333,52.8643,52.916,14526.0
2020-10-08 11:35:00,61.4,61.41,61.33,61.39,12513.0,52.916,52.9246,52.8557,52.9074,12513.0
2020-10-08 11:40:00,61.39,61.41,61.37,61.38,9951.0,52.9074,52.9246,52.8902,52.8988,9951.0
2020-10-08 11:45:00,61.39,61.44,61.39,61.44,7897.0,52.9074,52.9505,52.9074,52.9505,7897.0
2020-10-08 11:50:00,61.43,61.43,61.29,61.31,8140.0,52.9419,52.9419,52.8212,52.8385,8140.0
2020-10-08 11:55:00,61.3,61.31,61.24,61.25,9969.0,52.8298,52.8385,52.7781,52.7867,9969.0
2020-10-08 12:00:00,61.25,61.28,61.22,61.25,8948.0,52.7867,52.8126,52.7609,52.7867,8948.0
2020-10-08 12:05:00,61.25,61.32,61.22,61.31,19943.0,52.7867,52.8471,52.7609,52.8385,19943.0
2020-10-08 12:10:00,61.31,61.31,61.26,61.26,12823.0,52.8385,52.8385,52.7954,52.7954,12823.0
2020-10-08 12:15:00,61.26,61.31,61.26,61.3,20881.0,52.7954,52.8385,52.7954,52.8298,20881.0
2020-10-08 12:20:00,61.28,61.28,61.24,61.28,10440.0,52.8126,52.8126,52.7781,52.8126,10440.0
2020-10-08 12:25:00,61.3,61.33,61.26,61.32,12087.0,52.8298,52.8557,52.7954,52.8471,12087.0
2020-10-08 12:30:00,61.31,61.34,61.29,61.33,10944.0,52.8385,52.8643,52.8212,52.8557,10944.0
2020-10-08 12:35:00,61.33,61.36,61.3,61.31,12149.0,52.8557,52.8815,52.8298,52.8385,12149.0
2020-10-08 12:40:00,61.3,61.33,61.28,61.32,10378.0,52.8298,52.8557,52.8126,52.8471,10378.0
2020-10-08 12:45:00,61.32,61.34,61.17,61.17,28916.0,52.8471,52.8643,52.7178,52.7178,28916.0
2020-10-08 12:50:00,61.19,61.2,61.12,61.19,8930.0,52.735,52.7437,52.6747,52.735,8930.0
2020-10-08 12:55:00,61.19,61.21,61.17,61.19,6503.0,52.735,52.7523,52.7178,52.735,6503.0
2020-10-08 13:00:00,61.21,61.28,61.2,61.26,19196.0,52.7523,52.8126,52.7437,52.7954,19196.0
2020-10-08 13:05:00,61.25,61.28,61.23,61.26,4268.0,52.7867,52.8126,52.7695,52.7954,4268.0
2020-10-08 13:10:00,61.26,61.26,61.21,61.24,9942.0,52.7954,52.7954,52.7523,52.7781,9942.0
2020-10-08 13:15:00,61.24,61.25,61.21,61.23,6974.0,52.7781,52.7867,52.7523,52.7695,6974.0
2020-10-08 13:20:00,61.23,61.26,61.22,61.24,10124.0,52.7695,52.7954,52.7609,52.7781,10124.0
2020-10-08 13:25:00,61.23,61.25,61.22,61.22,11678.0,52.7695,52.7867,52.7609,52.7609,11678.0
2020-10-08 13:30:00,61.21,61.26,61.18,61.25,13479.0,52.7523,52.7954,52.7264,52.7867,13479.0
2020-10-08 13:35:00,61.25,61.28,61.23,61.27,16751.0,52.7867,52.8126,52.7695,52.804,16751.0
2020-10-08 13:40:00,61.26,61.28,61.23,61.28,11198.0,52.7954,52.8126,52.7695,52.8126,11198.0
2020-10-08 13:45:00,61.28,61.33,61.27,61.33,11942.0,52.8126,52.8557,52.804,52.8557,11942.0
2020-10-08 13:50:00,61.31,61.32,61.25,61.25,25071.0,52.8385,52.8471,52.7867,52.7867,25071.0
2020-10-08 13:55:00,61.22,61.22,61.17,61.2,13665.0,52.7609,52.7609,52.7178,52.7437,13665.0
2020-10-08 14:00:00,61.21,61.22,61.16,61.2,8957.0,52.7523,52.7609,52.7092,52.7437,8957.0
2020-10-08 14:05:00,61.2,61.22,61.18,61.21,50856.0,52.7437,52.7609,52.7264,52.7523,50856.0
2020-10-08 14:10:00,61.2,61.27,61.18,61.27,34379.0,52.7437,52.804,52.7264,52.804,34379.0
2020-10-08 14:15:00,61.26,61.26,61.16,61.18,19103.0,52.7954,52.7954,52.7092,52.7264,19103.0
2020-10-08 14:20:00,61.18,61.19,61.16,61.16,10186.0,52.7264,52.735,52.7092,52.7092,10186.0
2020-10-08 14:25:00,61.17,61.18,61.12,61.17,11027.0,52.7178,52.7264,52.6747,52.7178,11027.0
2020-10-08 14:30:00,61.16,61.17,61.14,61.15,10070.0,52.7092,52.7178,52.6919,52.7006,10070.0
2020-10-08 14:35:00,61.16,61.17,61.14,61.17,13250.0,52.7092,52.7178,52.6919,52.7178,13250.0
2020-10-08 14:40:00,61.17,61.18,61.14,61.17,15952.0,52.7178,52.7264,52.6919,52.7178,15952.0
2020-10-08 14:45:00,61.18,61.2,61.16,61.18,12989.0,52.7264,52.7437,52.7092,52.7264,12989.0
2020-10-08 14:50:00,61.19,61.2,61.16,61.17,13789.0,52.735,52.7437,52.7092,52.7178,13789.0
2020-10-08 14:55:00,61.17,61.22,61.16,61.22,11842.0,52.7178,52.7609,52.7092,52.7609,11842.0
2020-10-08 15:00:00,61.21,61.25,61.2,61.25,19266.0,52.7523,52.7867,52.7437,52.7867,19266.0
2020-10-08 15:05:00,61.25,61.26,61.23,61.24,27069.0,52.7867,52.7954,52.7695,52.7781,27069.0
2020-10-08 15:10:00,61.24,61.29,61.23,61.28,16856.0,52.7781,52.8212,52.7695,52.8126,16856.0
2020-10-08 15:15:00,61.28,61.32,61.27,61.32,18130.0,52.8126,52.8471,52.804,52.8471,18130.0
2020-10-08 15:20:00,61.31,61.31,61.27,61.27,16010.0,52.8385,52.8385,52.804,52.804,16010.0
2020-10-08 15:25:00,61.28,61.28,61.23,61.26,25513.0,52.8126,52.8126,52.7695,52.7954,25513.0
2020-10-08 15:30:00,61.26,61.33,61.26,61.32,19336.0,52.7954,52.8557,52.7954,52.8471,19336.0
2020-10-08 15:35:00,61.32,61.33,61.22,61.28,90397.0,52.8471,52.8557,52.7609,52.8126,90397.0
2020-10-08 15:40:00,61.28,61.3,61.23,61.3,26585.0,52.8126,52.8298,52.7695,52.8298,26585.0
2020-10-08 15:45:00,61.3,61.3,61.24,61.27,43921.0,52.8298,52.8298,52.7781,52.804,43921.0
2020-10-08 15:50:00,61.27,61.31,61.23,61.3,68313.0,52.804,52.8385,52.7695,52.8298,68313.0
2020-10-08 15:55:00,61.3,61.4,61.29,61.39,165913.0,52.8298,52.916,52.8212,52.9074,165913.0
2020-10-09 09:30:00,61.51,61.51,61.21,61.28,67232.0,53.0108,53.0108,52.7523,52.8126,67232.0
2020-10-09 09:35:00,61.28,61.45,61.19,61.19,15533.0,52.8126,52.9591,52.735,52.735,15533.0
2020-10-09 09:40:00,61.19,61.35,61.13,61.22,12806.0,52.735,52.8729,52.6833,52.7609,12806.0
2020-10-09 09:45:00,61.23,61.31,61.2,61.28,8596.0,52.7695,52.8385,52.7437,52.8126,8596.0
2020-10-09 09:50:00,61.27,61.29,61.17,61.29,19546.0,52.804,52.8212,52.7178,52.8212,19546.0
2020-10-09 09:55:00,61.26,61.35,61.24,61.34,12298.0,52.7954,52.8729,52.7781,52.8643,12298.0
2020-10-09 10:00:00,61.33,61.42,61.31,61.37,12510.0,52.8557,52.9333,52.8385,52.8902,12510.0
2020-10-09 10:05:00,61.36,61.43,61.35,61.37,9772.0,52.8815,52.9419,52.8729,52.8902,9772.0
2020-10-09 10:10:00,61.37,61.42,61.35,61.4,13998.0,52.8902,52.9333,52.8729,52.916,13998.0
2020-10-09 10:15:00,61.41,61.45,61.38,61.45,9174.0,52.9246,52.9591,52.8988,52.9591,9174.0
2020-10-09 10:20:00,61.43,61.44,61.37,61.42,10321.0,52.9419,52.9505,52.8902,52.9333,10321.0
2020-10-09 10:25:00,61.42,61.49,61.4,61.48,24796.0,52.9333,52.9936,52.916,52.985,24796.0
2020-10-09 10:30:00,61.47,61.57,61.47,61.51,8029.0,52.9763,53.0625,52.9763,53.0108,8029.0
2020-10-09 10:35:00,61.5,61.63,61.49,61.58,16462.0,53.0022,53.1142,52.9936,53.0711,16462.0
2020-10-09 10:40:00,61.59,61.59,61.39,61.42,11508.0,53.0798,53.0798,52.9074,52.9333,11508.0
2020-10-09 10:45:00,61.42,61.47,61.37,61.41,8731.0,52.9333,52.9763,52.8902,52.9246,8731.0
2020-10-09 10:50:00,61.38,61.46,61.37,61.4,8561.0,52.8988,52.9677,52.8902,52.916,8561.0
2020-10-09 10:55:00,61.44,61.46,61.37,61.41,20404.0,52.9505,52.9677,52.8902,52.9246,20404.0
2020-10-09 11:00:00,61.4,61.49,61.4,61.43,19190.0,52.916,52.9936,52.916,52.9419,19190.0
2020-10-09 11:05:00,61.47,61.6,61.46,61.55,16168.0,52.9763,53.0884,52.9677,53.0453,16168.0
2020-10-09 11:10:00,61.56,61.61,61.53,61.61,10506.0,53.0539,53.097,53.0281,53.097,10506.0
2020-10-09 11:15:00,61.6,61.61,61.52,61.59,17298.0,53.0884,53.097,53.0194,53.0798,17298.0
2020-10-09 11:20:00,61.59,61.7,61.59,61.65,27806.0,53.0798,53.1746,53.0798,53.1315,27806.0
2020-10-09 11:25:00,61.67,61.73,61.65,61.7,11076.0,53.1487,53.2004,53.1315,53.1746,11076.0
2020-10-09 11:30:00,61.7,61.77,61.69,61.77,16283.0,53.1746,53.2349,53.1659,53.2349,16283.0
2020-10-09 11:35:00,61.74,61.88,61.74,61.83,30091.0,53.209,53.3297,53.209,53.2866,30091.0
2020-10-09 11:40:00,61.83,61.98,61.83,61.9,39351.0,53.2866,53.4159,53.2866,53.3469,39351.0
2020-10-09 11:45:00,61.9,61.92,61.85,61.86,29662.0,53.3469,53.3642,53.3038,53.3125,29662.0
2020-10-09 11:50:00,61.87,61.94,61.85,61.92,43924.0,53.3211,53.3814,53.3038,53.3642,43924.0
2020-10-09 11:55:00,61.91,61.96,61.89,61.96,29166.0,53.3556,53.3986,53.3383,53.3986,29166.0
2020-10-09 12:00:00,61.95,62.01,61.92,61.94,35311.0,53.39,53.4417,53.3642,53.3814,35311.0
2020-10-09 12:05:00,61.95,62.02,61.93,62.02,18210.0,53.39,53.4504,53.3728,53.4504,18210.0
2020-10-09 12:10:00,62.0,62.03,61.99,62.02,30327.0,53.4331,53.459,53.4245,53.4504,30327.0
2020-10-09 12:15:00,62.0,62.04,62.0,62.03,9549.0,53.4331,53.4676,53.4331,53.459,9549.0
2020-10-09 12:20:00,62.05,62.05,62.0,62.02,15686.0,53.4762,53.4762,53.4331,53.4504,15686.0
2020-10-09 12:25:00,62.01,62.06,61.98,62.03,42484.0,53.4417,53.4848,53.4159,53.459,42484.0
2020-10-09 12:30:00,62.04,62.11,62.02,62.05,18240.0,53.4676,53.5279,53.4504,53.4762,18240.0
2020-10-09 12:35:00,62.05,62.09,62.0,62.0,24228.0,53.4762,53.5107,53.4331,53.4331,24228.0
2020-10-09 12:40:00,62.0,62.02,61.92,61.93,49101.0,53.4331,53.4504,53.3642,53.3728,49101.0
2020-10-09 12:45:00,61.92,61.93,61.79,61.82,26658.0,53.3642,53.3728,53.2521,53.278,26658.0
2020-10-09 12:50:00,61.83,61.83,61.69,61.75,11645.0,53.2866,53.2866,53.1659,53.2177,11645.0
2020-10-09 12:55:00,61.76,61.83,61.76,61.8,11972.0,53.2263,53.2866,53.2263,53.2607,11972.0
2020-10-09 13:00:00,61.8,61.95,61.77,61.91,58830.0,53.2607,53.39,53.2349,53.3556,58830.0
2020-10-09 13:05:00,61.9,62.0,61.89,61.96,66021.0,53.3469,53.4331,53.3383,53.3986,66021.0
2020-10-09 13:10:00,61.96,62.04,61.95,62.01,13723.0,53.3986,53.4676,53.39,53.4417,13723.0
2020-10-09 13:15:00,62.0,62.12,61.99,62.08,20345.0,53.4331,53.5365,53.4245,53.5021,20345.0
2020-10-09 13:20:00,62.09,62.14,62.09,62.11,20912.0,53.5107,53.5538,53.5107,53.5279,20912.0
2020-10-09 13:25:00,62.12,62.14,62.08,62.09,16906.0,53.5365,53.5538,53.5021,53.5107,16906.0
2020-10-09 13:30:00,62.11,62.14,62.09,62.13,16738.0,53.5279,53.5538,53.5107,53.5452,16738.0
2020-10-09 13:35:00,62.13,62.15,62.09,62.11,19403.0,53.5452,53.5624,53.5107,53.5279,19403.0
2020-10-09 13:40:00,62.13,62.17,62.1,62.13,15791.0,53.5452,53.5796,53.5193,53.5452,15791.0
2020-10-09 13:45:00,62.13,62.17,62.12,62.16,37514.0,53.5452,53.5796,53.5365,53.571,37514.0
2020-10-09 13:50:00,62.17,62.18,62.15,62.17,20992.0,53.5796,53.5882,53.5624,53.5796,20992.0
2020-10-09 13:55:00,62.17,62.23,62.16,62.17,24613.0,53.5796,53.6313,53.571,53.5796,24613.0
2020-10-09 14:00:00,62.17,62.17,62.12,62.13,54995.0,53.5796,53.5796,53.5365,53.5452,54995.0
2020-10-09 14:05:00,62.14,62.16,62.12,62.15,21874.0,53.5538,53.571,53.5365,53.5624,21874.0
2020-10-09 14:10:00,62.15,62.22,62.06,62.09,105269.0,53.5624,53.6227,53.4848,53.5107,105269.0
2020-10-09 14:15:00,62.06,62.06,61.94,61.96,25451.0,53.4848,53.4848,53.3814,53.3986,25451.0
2020-10-09 14:20:00,61.96,61.96,61.87,61.95,15966.0,53.3986,53.3986,53.3211,53.39,15966.0
2020-10-09 14:25:00,61.96,61.97,61.92,61.95,12510.0,53.3986,53.4073,53.3642,53.39,12510.0
2020-10-09 14:30:00,61.94,61.99,61.93,61.95,18018.0,53.3814,53.4245,53.3728,53.39,18018.0
2020-10-09 14:35:00,61.98,62.0,61.89,61.91,17996.0,53.4159,53.4331,53.3383,53.3556,17996.0
2020-10-09 14:40:00,61.9,61.97,61.89,61.96,15829.0,53.3469,53.4073,53.3383,53.3986,15829.0
2020-10-09 14:45:00,61.96,61.99,61.92,61.98,18882.0,53.3986,53.4245,53.3642,53.4159,18882.0
2020-10-09 14:50:00,61.97,61.97,61.89,61.94,14302.0,53.4073,53.4073,53.3383,53.3814,14302.0
2020-10-09 14:55:00,61.96,62.03,61.95,62.0,14222.0,53.3986,53.459,53.39,53.4331,14222.0
2020-10-09 15:00:00,62.01,62.03,61.97,61.99,17753.0,53.4417,53.459,53.4073,53.4245,17753.0
2020-10-09 15:05:00,62.0,62.04,61.99,62.04,15211.0,53.4331,53.4676,53.4245,53.4676,15211.0
2020-10-09 15:10:00,62.04,62.11,62.01,62.11,34691.0,53.4676,53.5279,53.4417,53.5279,34691.0
2020-10-09 15:15:00,62.11,62.17,62.09,62.15,88240.0,53.5279,53.5796,53.5107,53.5624,88240.0
2020-10-09 15:20:00,62.15,62.18,62.07,62.07,14986.0,53.5624,53.5882,53.4934,53.4934,14986.0
2020-10-09 15:25:00,62.08,62.1,62.05,62.08,10685.0,53.5021,53.5193,53.4762,53.5021,10685.0
2020-10-09 15:30:00,62.09,62.09,62.03,62.04,32139.0,53.5107,53.5107,53.459,53.4676,32139.0
2020-10-09 15:35:00,62.04,62.04,61.87,61.92,61993.0,53.4676,53.4676,53.3211,53.3642,61993.0
2020-10-09 15:40:00,61.92,61.96,61.88,61.89,23452.0,53.3642,53.3986,53.3297,53.3383,23452.0
2020-10-09 15:45:00,61.88,61.97,61.88,61.9,34684.0,53.3297,53.4073,53.3297,53.3469,34684.0
2020-10-09 15:50:00,61.9,61.95,61.82,61.87,58575.0,53.3469,53.39,53.278,53.3211,58575.0
2020-10-09 15:55:00,61.87,61.95,61.83,61.87,175389.0,53.3211,53.39,53.2866,53.3211,175389.0
2020-10-12 09:30:00,62.01,62.21,61.9,62.1,65524.0,53.4417,53.6141,53.3469,53.5193,65524.0
2020-10-12 09:35:00,62.08,62.09,61.84,61.95,20244.0,53.5021,53.5107,53.2952,53.39,20244.0
2020-10-12 09:40:00,61.94,61.99,61.8,61.95,31531.0,53.3814,53.4245,53.2607,53.39,31531.0
2020-10-12 09:45:00,61.95,62.31,61.95,62.19,34784.0,53.39,53.7003,53.39,53.5969,34784.0
2020-10-12 09:50:00,62.19,62.29,62.16,62.19,22692.0,53.5969,53.683,53.571,53.5969,22692.0
2020-10-12 09:55:00,62.21,62.22,62.12,62.22,20005.0,53.6141,53.6227,53.5365,53.6227,20005.0
2020-10-12 10:00:00,62.22,62.35,62.2,62.29,27744.0,53.6227,53.7348,53.6055,53.683,27744.0
2020-10-12 10:05:00,62.3,62.33,62.24,62.25,10188.0,53.6917,53.7175,53.64,53.6486,10188.0
2020-10-12 10:10:00,62.24,62.43,62.24,62.41,9813.0,53.64,53.8037,53.64,53.7865,9813.0
2020-10-12 10:15:00,62.42,62.48,62.39,62.46,15165.0,53.7951,53.8468,53.7692,53.8296,15165.0
2020-10-12 10:20:00,62.46,62.46,62.41,62.45,7918.0,53.8296,53.8296,53.7865,53.8209,7918.0
2020-10-12 10:25:00,62.46,62.48,62.38,62.38,10894.0,53.8296,53.8468,53.7606,53.7606,10894.0
2020-10-12 10:30:00,62.37,62.37,62.27,62.34,9623.0,53.752,53.752,53.6658,53.7261,9623.0
2020-10-12 10:35:00,62.33,62.52,62.32,62.5,18043.0,53.7175,53.8813,53.7089,53.864,18043.0
2020-10-12 10:40:00,62.5,62.53,62.47,62.52,23377.0,53.864,53.8899,53.8382,53.8813,23377.0
2020-10-12 10:45:00,62.52,62.54,62.38,62.43,10197.0,53.8813,53.8985,53.7606,53.8037,10197.0
2020-10-12 10:50:00,62.45,62.52,62.44,62.47,10281.0,53.8209,53.8813,53.8123,53.8382,10281.0
2020-10-12 10:55:00,62.46,62.49,62.37,62.47,11236.0,53.8296,53.8554,53.752,53.8382,11236.0
2020-10-12 11:00:00,62.48,62.65,62.47,62.62,20856.0,53.8468,53.9933,53.8382,53.9674,20856.0
2020-10-12 11:05:00,62.62,62.65,62.56,62.63,13681.0,53.9674,53.9933,53.9157,53.9761,13681.0
2020-10-12 11:10:00,62.61,62.65,62.6,62.64,12062.0,53.9588,53.9933,53.9502,53.9847,12062.0
2020-10-12 11:15:00,62.64,62.68,62.62,62.66,20151.0,53.9847,54.0192,53.9674,54.0019,20151.0
2020-10-12 11:20:00,62.68,62.74,62.66,62.7,18172.0,54.0192,54.0709,54.0019,54.0364,18172.0
2020-10-12 11:25:00,62.71,62.8,62.71,62.75,19144.0,54.045,54.1226,54.045,54.0795,19144.0
2020-10-12 11:30:00,62.73,62.75,62.66,62.66,10653.0,54.0622,54.0795,54.0019,54.0019,10653.0
2020-10-12 11:35:00,62.67,62.77,62.66,62.76,15320.0,54.0105,54.0967,54.0019,54.0881,15320.0
2020-10-12 11:40:00,62.76,62.85,62.75,62.77,54907.0,54.0881,54.1657,54.0795,54.0967,54907.0
2020-10-12 11:45:00,62.78,62.85,62.78,62.85,12071.0,54.1053,54.1657,54.1053,54.1657,12071.0
2020-10-12 11:50:00,62.85,62.86,62.75,62.76,8138.0,54.1657,54.1743,54.0795,54.0881,8138.0
2020-10-12 11:55:00,62.77,62.79,62.68,62.7,6457.0,54.0967,54.114,54.0192,54.0364,6457.0
2020-10-12 12:00:00,62.71,62.72,62.59,62.59,4219.0,54.045,54.0536,53.9416,53.9416,4219.0
2020-10-12 12:05:00,62.61,62.63,62.57,62.62,7789.0,53.9588,53.9761,53.9244,53.9674,7789.0
2020-10-12 12:10:00,62.62,62.62,62.57,62.57,6626.0,53.9674,53.9674,53.9244,53.9244,6626.0
2020-10-12 12:15:00,62.55,62.55,62.47,62.52,6066.0,53.9071,53.9071,53.8382,53.8813,6066.0
2020-10-12 12:20:00,62.52,62.57,62.51,62.53,4680.0,53.8813,53.9244,53.8726,53.8899,4680.0
2020-10-12 12:25:00,62.51,62.53,62.44,62.45,6232.0,53.8726,53.8899,53.8123,53.8209,6232.0
2020-10-12 12:30:00,62.44,62.55,62.42,62.49,10073.0,53.8123,53.9071,53.7951,53.8554,10073.0
2020-10-12 12:35:00,62.47,62.56,62.47,62.52,7503.0,53.8382,53.9157,53.8382,53.8813,7503.0
2020-10-12 12:40:00,62.51,62.55,62.47,62.48,10276.0,53.8726,53.9071,53.8382,53.8468,10276.0
2020-10-12 12:45:00,62.47,62.47,62.42,62.47,7468.0,53.8382,53.8382,53.7951,53.8382,7468.0
2020-10-12 12:50:00,62.47,62.5,62.43,62.47,7198.0,53.8382,53.864,53.8037,53.8382,7198.0
2020-10-12 12:55:00,62.47,62.52,62.45,62.45,5391.0,53.8382,53.8813,53.8209,53.8209,5391.0
2020-10-12 13:00:00,62.45,62.47,62.45,62.46,2834.0,53.8209,53.8382,53.8209,53.8296,2834.0
2020-10-12 13:05:00,62.47,62.48,62.45,62.46,7449.0,53.8382,53.8468,53.8209,53.8296,7449.0
2020-10-12 13:10:00,62.49,62.51,62.45,62.51,4884.0,53.8554,53.8726,53.8209,53.8726,4884.0
2020-10-12 13:15:00,62.51,62.6,62.51,62.6,9952.0,53.8726,53.9502,53.8726,53.9502,9952.0
2020-10-12 13:20:00,62.61,62.62,62.57,62.59,9552.0,53.9588,53.9674,53.9244,53.9416,9552.0
2020-10-12 13:25:00,62.6,62.73,62.6,62.73,12289.0,53.9502,54.0622,53.9502,54.0622,12289.0
2020-10-12 13:30:00,62.73,62.74,62.65,62.67,18982.0,54.0622,54.0709,53.9933,54.0105,18982.0
2020-10-12 13:35:00,62.66,62.67,62.58,62.6,10165.0,54.0019,54.0105,53.933,53.9502,10165.0
2020-10-12 13:40:00,62.6,62.6,62.54,62.58,14160.0,53.9502,53.9502,53.8985,53.933,14160.0
2020-10-12 13:45:00,62.57,62.59,62.5,62.58,7050.0,53.9244,53.9416,53.864,53.933,7050.0
2020-10-12 13:50:00,62.6,62.62,62.59,62.6,17102.0,53.9502,53.9674,53.9416,53.9502,17102.0
2020-10-12 13:55:00,62.61,62.68,62.6,62.68,14712.0,53.9588,54.0192,53.9502,54.0192,14712.0
2020-10-12 14:00:00,62.68,62.69,62.62,62.63,11487.0,54.0192,54.0278,53.9674,53.9761,11487.0
2020-10-12 14:05:00,62.63,62.69,62.63,62.69,11811.0,53.9761,54.0278,53.9761,54.0278,11811.0
2020-10-12 14:10:00,62.68,62.7,62.62,62.67,12487.0,54.0192,54.0364,53.9674,54.0105,12487.0
2020-10-12 14:15:00,62.67,62.67,62.59,62.65,11135.0,54.0105,54.0105,53.9416,53.9933,11135.0
2020-10-12 14:20:00,62.66,62.7,62.63,62.65,15178.0,54.0019,54.0364,53.9761,53.9933,15178.0
2020-10-12 14:25:00,62.65,62.68,62.65,62.68,12200.0,53.9933,54.0192,53.9933,54.0192,12200.0
2020-10-12 14:30:00,62.68,62.71,62.65,62.65,14375.0,54.0192,54.045,53.9933,53.9933,14375.0
2020-10-12 14:35:00,62.65,62.66,62.62,62.64,14740.0,53.9933,54.0019,53.9674,53.9847,14740.0
2020-10-12 14:40:00,62.64,62.65,62.59,62.62,10635.0,53.9847,53.9933,53.9416,53.9674,10635.0
2020-10-12 14:45:00,62.62,62.62,62.55,62.55,10292.0,53.9674,53.9674,53.9071,53.9071,10292.0
2020-10-12 14:50:00,62.55,62.55,62.48,62.48,8084.0,53.9071,53.9071,53.8468,53.8468,8084.0
2020-10-12 14:55:00,62.47,62.53,62.45,62.51,19268.0,53.8382,53.8899,53.8209,53.8726,19268.0
2020-10-12 15:00:00,62.53,62.55,62.49,62.5,18205.0,53.8899,53.9071,53.8554,53.864,18205.0
2020-10-12 15:05:00,62.51,62.54,62.47,62.53,21374.0,53.8726,53.8985,53.8382,53.8899,21374.0
2020-10-12 15:10:00,62.51,62.53,62.44,62.45,10429.0,53.8726,53.8899,53.8123,53.8209,10429.0
2020-10-12 15:15:00,62.45,62.48,62.43,62.45,18273.0,53.8209,53.8468,53.8037,53.8209,18273.0
2020-10-12 15:20:00,62.46,62.53,62.45,62.49,10717.0,53.8296,53.8899,53.8209,53.8554,10717.0
2020-10-12 15:25:00,62.5,62.54,62.49,62.54,7295.0,53.864,53.8985,53.8554,53.8985,7295.0
2020-10-12 15:30:00,62.54,62.54,62.42,62.43,10265.0,53.8985,53.8985,53.7951,53.8037,10265.0
2020-10-12 15:35:00,62.43,62.43,62.36,62.36,16619.0,53.8037,53.8037,53.7434,53.7434,16619.0
2020-10-12 15:40:00,62.37,62.38,62.32,62.35,16172.0,53.752,53.7606,53.7089,53.7348,16172.0
2020-10-12 15:45:00,62.34,62.36,62.29,62.32,25324.0,53.7261,53.7434,53.683,53.7089,25324.0
2020-10-12 15:50:00,62.35,62.46,62.32,62.35,37316.0,53.7348,53.8296,53.7089,53.7348,37316.0
2020-10-12 15:55:00,62.36,62.42,62.3,62.35,107872.0,53.7434,53.7951,53.6917,53.7348,107872.0
2020-10-13 09:30:00,62.36,62.7,62.17,62.26,86299.0,53.7434,54.0364,53.5796,53.6572,86299.0
2020-10-13 09:35:00,62.31,62.54,62.29,62.51,31076.0,53.7003,53.8985,53.683,53.8726,31076.0
2020-10-13 09:40:00,62.52,62.61,62.44,62.6,27741.0,53.8813,53.9588,53.8123,53.9502,27741.0
2020-10-13 09:45:00,62.59,62.68,62.58,62.67,21010.0,53.9416,54.0192,53.933,54.0105,21010.0
2020-10-13 09:50:00,62.65,62.76,62.6,62.7,38543.0,53.9933,54.0881,53.9502,54.0364,38543.0
2020-10-13 09:55:00,62.69,62.69,62.58,62.66,23505.0,54.0278,54.0278,53.933,54.0019,23505.0
2020-10-13 10:00:00,62.65,62.78,62.63,62.73,24163.0,53.9933,54.1053,53.9761,54.0622,24163.0
2020-10-13 10:05:00,62.74,62.84,62.65,62.65,24016.0,54.0709,54.157,53.9933,53.9933,24016.0
2020-10-13 10:10:00,62.66,62.85,62.62,62.85,55328.0,54.0019,54.1657,53.9674,54.1657,55328.0
2020-10-13 10:15:00,62.83,62.87,62.67,62.68,25125.0,54.1484,54.1829,54.0105,54.0192,25125.0
2020-10-13 10:20:00,62.7,62.75,62.47,62.48,32951.0,54.0364,54.0795,53.8382,53.8468,32951.0
2020-10-13 10:25:00,62.48,62.57,62.44,62.51,17483.0,53.8468,53.9244,53.8123,53.8726,17483.0
2020-10-13 10:30:00,62.5,62.53,62.43,62.49,14568.0,53.864,53.8899,53.8037,53.8554,14568.0
2020-10-13 10:35:00,62.49,62.56,62.45,62.56,23521.0,53.8554,53.9157,53.8209,53.9157,23521.0
2020-10-13 10:40:00,62.58,62.58,62.4,62.42,20068.0,53.933,53.933,53.7778,53.7951,20068.0
2020-10-13 10:45:00,62.4,62.45,62.39,62.4,16504.0,53.7778,53.8209,53.7692,53.7778,16504.0
2020-10-13 10:50:00,62.4,62.4,62.3,62.35,15579.0,53.7778,53.7778,53.6917,53.7348,15579.0
2020-10-13 10:55:00,62.35,62.45,62.34,62.42,21588.0,53.7348,53.8209,53.7261,53.7951,21588.0
2020-10-13 11:00:00,62.41,62.54,62.39,62.51,31108.0,53.7865,53.8985,53.7692,53.8726,31108.0
2020-10-13 11:05:00,62.5,62.51,62.42,62.42,14324.0,53.864,53.8726,53.7951,53.7951,14324.0
2020-10-13 11:10:00,62.41,62.44,62.38,62.43,21932.0,53.7865,53.8123,53.7606,53.8037,21932.0
2020-10-13 11:15:00,62.43,62.47,62.29,62.31,29367.0,53.8037,53.8382,53.683,53.7003,29367.0
2020-10-13 11:20:00,62.36,62.42,62.3,62.32,20442.0,53.7434,53.7951,53.6917,53.7089,20442.0
2020-10-13 11:25:00,62.32,62.41,62.31,62.35,17333.0,53.7089,53.7865,53.7003,53.7348,17333.0
2020-10-13 11:30:00,62.36,62.48,62.33,62.35,87330.0,53.7434,53.8468,53.7175,53.7348,87330.0
2020-10-13 11:35:00,62.34,62.47,62.32,62.45,17516.0,53.7261,53.8382,53.7089,53.8209,17516.0
2020-10-13 11:40:00,62.44,62.44,62.32,62.37,19825.0,53.8123,53.8123,53.7089,53.752,19825.0
2020-10-13 11:45:00,62.39,62.43,62.34,62.42,12437.0,53.7692,53.8037,53.7261,53.7951,12437.0
2020-10-13 11:50:00,62.42,62.43,62.39,62.39,10899.0,53.7951,53.8037,53.7692,53.7692,10899.0
2020-10-13 11:55:00,62.39,62.41,62.37,62.4,8381.0,53.7692,53.7865,53.752,53.7778,8381.0
2020-10-13 12:00:00,62.4,62.52,62.4,62.49,14322.0,53.7778,53.8813,53.7778,53.8554,14322.0
2020-10-13 12:05:00,62.49,62.6,62.48,62.56,14525.0,53.8554,53.9502,53.8468,53.9157,14525.0
2020-10-13 12:10:00,62.59,62.59,62.5,62.5,16256.0,53.9416,53.9416,53.864,53.864,16256.0
2020-10-13 12:15:00,62.51,62.53,62.44,62.44,12062.0,53.8726,53.8899,53.8123,53.8123,12062.0
2020-10-13 12:20:00,62.44,62.47,62.42,62.44,12568.0,53.8123,53.8382,53.7951,53.8123,12568.0
2020-10-13 12:25:00,62.44,62.45,62.37,62.4,20892.0,53.8123,53.8209,53.752,53.7778,20892.0
2020-10-13 12:30:00,62.41,62.45,62.35,62.37,10587.0,53.7865,53.8209,53.7348,53.752,10587.0
2020-10-13 12:35:00,62.37,62.37,62.28,62.29,21546.0,53.752,53.752,53.6744,53.683,21546.0
2020-10-13 12:40:00,62.3,62.35,62.3,62.33,12269.0,53.6917,53.7348,53.6917,53.7175,12269.0
2020-10-13 12:45:00,62.34,62.39,62.34,62.37,16384.0,53.7261,53.7692,53.7261,53.752,16384.0
2020-10-13 12:50:00,62.37,62.37,62.33,62.35,11260.0,53.752,53.752,53.7175,53.7348,11260.0
2020-10-13 12:55:00,62.35,62.35,62.27,62.32,17478.0,53.7348,53.7348,53.6658,53.7089,17478.0
2020-10-13 13:00:00,62.32,62.37,62.31,62.31,10435.0,53.7089,53.752,53.7003,53.7003,10435.0
2020-10-13 13:05:00,62.3,62.32,62.22,62.26,18105.0,53.6917,53.7089,53.6227,53.6572,18105.0
2020-10-13 13:10:00,62.25,62.28,62.22,62.23,10534.0,53.6486,53.6744,53.6227,53.6313,10534.0
2020-10-13 13:15:00,62.23,62.28,62.22,62.26,17472.0,53.6313,53.6744,53.6227,53.6572,17472.0
2020-10-13 13:20:00,62.27,62.3,62.21,62.25,16113.0,53.6658,53.6917,53.6141,53.6486,16113.0
2020-10-13 13:25:00,62.22,62.3,62.2,62.28,15065.0,53.6227,53.6917,53.6055,53.6744,15065.0
2020-10-13 13:30:00,62.27,62.28,62.19,62.23,15995.0,53.6658,53.6744,53.5969,53.6313,15995.0
2020-10-13 13:35:00,62.25,62.29,62.21,62.29,16252.0,53.6486,53.683,53.6141,53.683,16252.0
2020-10-13 13:40:00,62.3,62.33,62.29,62.32,9969.0,53.6917,53.7175,53.683,53.7089,9969.0
2020-10-13 13:45:00,62.33,62.39,62.32,62.39,12821.0,53.7175,53.7692,53.7089,53.7692,12821.0
2020-10-13 13:50:00,62.38,62.39,62.33,62.39,11223.0,53.7606,53.7692,53.7175,53.7692,11223.0
2020-10-13 13:55:00,62.39,62.39,62.28,62.35,19714.0,53.7692,53.7692,53.6744,53.7348,19714.0
2020-10-13 14:00:00,62.35,62.37,62.31,62.34,11484.0,53.7348,53.752,53.7003,53.7261,11484.0
2020-10-13 14:05:00,62.33,62.35,62.32,62.35,12146.0,53.7175,53.7348,53.7089,53.7348,12146.0
2020-10-13 14:10:00,62.36,62.38,62.31,62.38,23980.0,53.7434,53.7606,53.7003,53.7606,23980.0
2020-10-13 14:15:00,62.37,62.43,62.35,62.36,10428.0,53.752,53.8037,53.7348,53.7434,10428.0
2020-10-13 14:20:00,62.36,62.37,62.32,62.34,11421.0,53.7434,53.752,53.7089,53.7261,11421.0
2020-10-13 14:25:00,62.35,62.37,62.27,62.27,28809.0,53.7348,53.752,53.6658,53.6658,28809.0
2020-10-13 14:30:00,62.28,62.36,62.2,62.35,16918.0,53.6744,53.7434,53.6055,53.7348,16918.0
2020-10-13 14:35:00,62.31,62.36,62.28,62.36,18914.0,53.7003,53.7434,53.6744,53.7434,18914.0
2020-10-13 14:40:00,62.35,62.35,62.29,62.34,14077.0,53.7348,53.7348,53.683,53.7261,14077.0
2020-10-13 14:45:00,62.33,62.35,62.28,62.32,14450.0,53.7175,53.7348,53.6744,53.7089,14450.0
2020-10-13 14:50:00,62.33,62.35,62.3,62.32,17987.0,53.7175,53.7348,53.6917,53.7089,17987.0
2020-10-13 14:55:00,62.32,62.4,62.32,62.39,15682.0,53.7089,53.7778,53.7089,53.7692,15682.0
2020-10-13 15:00:00,62.39,62.41,62.38,62.38,13429.0,53.7692,53.7865,53.7606,53.7606,13429.0
2020-10-13 15:05:00,62.38,62.39,62.35,62.37,13653.0,53.7606,53.7692,53.7348,53.752,13653.0
2020-10-13 15:10:00,62.37,62.39,62.31,62.33,23972.0,53.752,53.7692,53.7003,53.7175,23972.0
2020-10-13 15:15:00,62.33,62.43,62.32,62.42,18949.0,53.7175,53.8037,53.7089,53.7951,18949.0
2020-10-13 15:20:00,62.4,62.49,62.39,62.48,20486.0,53.7778,53.8554,53.7692,53.8468,20486.0
2020-10-13 15:25:00,62.47,62.48,62.42,62.46,32572.0,53.8382,53.8468,53.7951,53.8296,32572.0
2020-10-13 15:30:00,62.46,62.53,62.46,62.53,28650.0,53.8296,53.8899,53.8296,53.8899,28650.0
2020-10-13 15:35:00,62.52,62.6,62.52,62.6,38866.0,53.8813,53.9502,53.8813,53.9502,38866.0
2020-10-13 15:40:00,62.6,62.68,62.59,62.63,59443.0,53.9502,54.0192,53.9416,53.9761,59443.0
2020-10-13 15:45:00,62.62,62.62,62.57,62.6,43300.0,53.9674,53.9674,53.9244,53.9502,43300.0
2020-10-13 15:50:00,62.6,62.7,62.6,62.7,79311.0,53.9502,54.0364,53.9502,54.0364,79311.0
2020-10-13 15:55:00,62.7,62.75,62.67,62.72,212453.0,54.0364,54.0795,54.0105,54.0536,212453.0
2020-10-14 09:30:00,62.69,62.85,62.56,62.56,42233.0,54.0278,54.1657,53.9157,53.9157,42233.0
2020-10-14 09:35:00,62.64,62.65,62.58,62.61,5841.0,53.9847,53.9933,53.933,53.9588,5841.0
2020-10-14 09:40:00,62.63,62.67,62.57,62.65,6827.0,53.9761,54.0105,53.9244,53.9933,6827.0
2020-10-14 09:45:00,62.62,62.72,62.61,62.71,5700.0,53.9674,54.0536,53.9588,54.045,5700.0
2020-10-14 09:50:00,62.72,62.82,62.72,62.76,5956.0,54.0536,54.1398,54.0536,54.0881,5956.0
2020-10-14 09:55:00,62.78,62.82,62.77,62.8,4719.0,54.1053,54.1398,54.0967,54.1226,4719.0
2020-10-14 10:00:00,62.78,62.81,62.69,62.69,8102.0,54.1053,54.1312,54.0278,54.0278,8102.0
2020-10-14 10:05:00,62.72,62.85,62.71,62.84,12265.0,54.0536,54.1657,54.045,54.157,12265.0
2020-10-14 10:10:00,62.85,62.94,62.8,62.84,44791.0,54.1657,54.2432,54.1226,54.157,44791.0
2020-10-14 10:15:00,62.81,62.83,62.66,62.66,8060.0,54.1312,54.1484,54.0019,54.0019,8060.0
2020-10-14 10:20:00,62.66,62.74,62.66,62.7,6088.0,54.0019,54.0709,54.0019,54.0364,6088.0
2020-10-14 10:25:00,62.69,62.69,62.6,62.61,8086.0,54.0278,54.0278,53.9502,53.9588,8086.0
2020-10-14 10:30:00,62.61,62.61,62.56,62.59,14940.0,53.9588,53.9588,53.9157,53.9416,14940.0
2020-10-14 10:35:00,62.57,62.65,62.56,62.64,22321.0,53.9244,53.9933,53.9157,53.9847,22321.0
2020-10-14 10:40:00,62.64,62.65,62.52,62.52,3234.0,53.9847,53.9933,53.8813,53.8813,3234.0
2020-10-14 10:45:00,62.53,62.64,62.52,62.59,7893.0,53.8899,53.9847,53.8813,53.9416,7893.0
2020-10-14 10:50:00,62.58,62.61,62.53,62.61,7140.0,53.933,53.9588,53.8899,53.9588,7140.0
2020-10-14 10:55:00,62.65,62.66,62.53,62.53,8557.0,53.9933,54.0019,53.8899,53.8899,8557.0
2020-10-14 11:00:00,62.54,62.54,62.42,62.47,5575.0,53.8985,53.8985,53.7951,53.8382,5575.0
2020-10-14 11:05:00,62.48,62.52,62.47,62.49,5212.0,53.8468,53.8813,53.8382,53.8554,5212.0
2020-10-14 11:10:00,62.49,62.52,62.46,62.47,3033.0,53.8554,53.8813,53.8296,53.8382,3033.0
2020-10-14 11:15:00,62.49,62.5,62.42,62.45,5160.0,53.8554,53.864,53.7951,53.8209,5160.0
2020-10-14 11:20:00,62.45,62.46,62.37,62.4,10208.0,53.8209,53.8296,53.752,53.7778,10208.0
2020-10-14 11:25:00,62.39,62.41,62.34,62.39,6323.0,53.7692,53.7865,53.7261,53.7692,6323.0
2020-10-14 11:30:00,62.39,62.47,62.35,62.38,3591.0,53.7692,53.8382,53.7348,53.7606,3591.0
2020-10-14 11:35:00,62.36,62.38,62.31,62.31,6227.0,53.7434,53.7606,53.7003,53.7003,6227.0
2020-10-14 11:40:00,62.31,62.38,62.31,62.37,5711.0,53.7003,53.7606,53.7003,53.752,5711.0
2020-10-14 11:45:00,62.38,62.39,62.13,62.13,8839.0,53.7606,53.7692,53.5452,53.5452,8839.0
2020-10-14 11:50:00,62.16,62.17,62.03,62.03,5925.0,53.571,53.5796,53.459,53.459,5925.0
2020-10-14 11:55:00,62.06,62.09,62.0,62.08,14218.0,53.4848,53.5107,53.4331,53.5021,14218.0
2020-10-14 12:00:00,62.07,62.12,62.07,62.11,8672.0,53.4934,53.5365,53.4934,53.5279,8672.0
2020-10-14 12:05:00,62.12,62.17,62.1,62.1,5825.0,53.5365,53.5796,53.5193,53.5193,5825.0
2020-10-14 12:10:00,62.11,62.2,62.1,62.18,14716.0,53.5279,53.6055,53.5193,53.5882,14716.0
2020-10-14 12:15:00,62.16,62.16,62.01,62.09,17138.0,53.571,53.571,53.4417,53.5107,17138.0
2020-10-14 12:20:00,62.08,62.15,62.06,62.09,6630.0,53.5021,53.5624,53.4848,53.5107,6630.0
2020-10-14 12:25:00,62.1,62.19,62.1,62.18,4864.0,53.5193,53.5969,53.5193,53.5882,4864.0
2020-10-14 12:30:00,62.17,62.21,62.13,62.13,3954.0,53.5796,53.6141,53.5452,53.5452,3954.0
2020-10-14 12:35:00,62.12,62.16,62.05,62.08,23381.0,53.5365,53.571,53.4762,53.5021,23381.0
2020-10-14 12:40:00,62.11,62.15,62.08,62.09,6824.0,53.5279,53.5624,53.5021,53.5107,6824.0
2020-10-14 12:45:00,62.08,62.13,62.06,62.09,10620.0,53.5021,53.5452,53.4848,53.5107,10620.0
2020-10-14 12:50:00,62.08,62.13,62.05,62.11,5736.0,53.5021,53.5452,53.4762,53.5279,5736.0
2020-10-14 12:55:00,62.12,62.17,62.09,62.15,9828.0,53.5365,53.5796,53.5107,53.5624,9828.0
2020-10-14 13:00:00,62.14,62.2,62.13,62.19,4150.0,53.5538,53.6055,53.5452,53.5969,4150.0
2020-10-14 13:05:00,62.19,62.26,62.18,62.23,6751.0,53.5969,53.6572,53.5882,53.6313,6751.0
2020-10-14 13:10:00,62.25,62.31,62.25,62.28,6125.0,53.6486,53.7003,53.6486,53.6744,6125.0
2020-10-14 13:15:00,62.28,62.29,62.18,62.19,14838.0,53.6744,53.683,53.5882,53.5969,14838.0
2020-10-14 13:20:00,62.2,62.21,62.16,62.19,5050.0,53.6055,53.6141,53.571,53.5969,5050.0
2020-10-14 13:25:00,62.19,62.2,62.08,62.1,11469.0,53.5969,53.6055,53.5021,53.5193,11469.0
2020-10-14 13:30:00,62.11,62.15,62.06,62.07,6399.0,53.5279,53.5624,53.4848,53.4934,6399.0
2020-10-14 13:35:00,62.09,62.13,62.03,62.08,25872.0,53.5107,53.5452,53.459,53.5021,25872.0
2020-10-14 13:40:00,62.08,62.1,62.04,62.08,8694.0,53.5021,53.5193,53.4676,53.5021,8694.0
2020-10-14 13:45:00,62.09,62.11,62.04,62.07,6309.0,53.5107,53.5279,53.4676,53.4934,6309.0
2020-10-14 13:50:00,62.08,62.12,62.08,62.1,5797.0,53.5021,53.5365,53.5021,53.5193,5797.0
2020-10-14 13:55:00,62.1,62.13,62.09,62.12,3990.0,53.5193,53.5452,53.5107,53.5365,3990.0
2020-10-14 14:00:00,62.11,62.12,62.05,62.06,8556.0,53.5279,53.5365,53.4762,53.4848,8556.0
2020-10-14 14:05:00,62.05,62.08,62.02,62.06,12992.0,53.4762,53.5021,53.4504,53.4848,12992.0
2020-10-14 14:10:00,62.05,62.1,62.03,62.1,5758.0,53.4762,53.5193,53.459,53.5193,5758.0
2020-10-14 14:15:00,62.11,62.11,62.03,62.05,21475.0,53.5279,53.5279,53.459,53.4762,21475.0
2020-10-14 14:20:00,62.05,62.06,62.04,62.05,6655.0,53.4762,53.4848,53.4676,53.4762,6655.0
2020-10-14 14:25:00,62.05,62.05,61.97,61.99,8290.0,53.4762,53.4762,53.4073,53.4245,8290.0
2020-10-14 14:30:00,61.99,62.0,61.93,61.93,11849.0,53.4245,53.4331,53.3728,53.3728,11849.0
2020-10-14 14:35:00,61.93,61.98,61.91,61.94,4862.0,53.3728,53.4159,53.3556,53.3814,4862.0
2020-10-14 14:40:00,61.93,61.99,61.92,61.95,8053.0,53.3728,53.4245,53.3642,53.39,8053.0
2020-10-14 14:45:00,61.95,61.99,61.94,61.96,3835.0,53.39,53.4245,53.3814,53.3986,3835.0
2020-10-14 14:50:00,61.98,62.03,61.98,62.02,8128.0,53.4159,53.459,53.4159,53.4504,8128.0
2020-10-14 14:55:00,62.03,62.07,62.02,62.06,4183.0,53.459,53.4934,53.4504,53.4848,4183.0
2020-10-14 15:00:00,62.08,62.14,62.05,62.13,7155.0,53.5021,53.5538,53.4762,53.5452,7155.0
2020-10-14 15:05:00,62.12,62.15,62.1,62.13,14710.0,53.5365,53.5624,53.5193,53.5452,14710.0
2020-10-14 15:10:00,62.14,62.22,62.14,62.22,12299.0,53.5538,53.6227,53.5538,53.6227,12299.0
2020-10-14 15:15:00,62.21,62.23,62.21,62.22,5128.0,53.6141,53.6313,53.6141,53.6227,5128.0
2020-10-14 15:20:00,62.23,62.24,62.16,62.17,8211.0,53.6313,53.64,53.571,53.5796,8211.0
2020-10-14 15:25:00,62.17,62.26,62.16,62.25,19337.0,53.5796,53.6572,53.571,53.6486,19337.0
2020-10-14 15:30:00,62.25,62.31,62.24,62.29,11900.0,53.6486,53.7003,53.64,53.683,11900.0
2020-10-14 15:35:00,62.29,62.3,62.2,62.24,15563.0,53.683,53.6917,53.6055,53.64,15563.0
2020-10-14 15:40:00,62.24,62.33,62.24,62.3,15418.0,53.64,53.7175,53.64,53.6917,15418.0
2020-10-14 15:45:00,62.3,62.33,62.26,62.27,22609.0,53.6917,53.7175,53.6572,53.6658,22609.0
2020-10-14 15:50:00,62.27,62.33,62.25,62.27,42000.0,53.6658,53.7175,53.6486,53.6658,42000.0
2020-10-14 15:55:00,62.27,62.29,62.07,62.09,160892.0,53.6658,53.683,53.4934,53.5107,160892.0
2020-10-15 09:30:00,62.05,62.13,61.6,61.76,43135.0,53.4762,53.5452,53.0884,53.2263,43135.0
2020-10-15 09:35:00,61.76,61.76,61.61,61.72,17972.0,53.2263,53.2263,53.097,53.1918,17972.0
2020-10-15 09:40:00,61.67,61.73,61.54,61.72,22934.0,53.1487,53.2004,53.0367,53.1918,22934.0
2020-10-15 09:45:00,61.79,62.07,61.79,61.89,19420.0,53.2521,53.4934,53.2521,53.3383,19420.0
2020-10-15 09:50:00,61.92,62.0,61.85,61.95,10605.0,53.3642,53.4331,53.3038,53.39,10605.0
2020-10-15 09:55:00,61.96,62.18,61.95,62.12,22403.0,53.3986,53.5882,53.39,53.5365,22403.0
2020-10-15 10:00:00,62.14,62.23,62.06,62.06,12217.0,53.5538,53.6313,53.4848,53.4848,12217.0
2020-10-15 10:05:00,62.04,62.09,61.98,62.04,5595.0,53.4676,53.5107,53.4159,53.4676,5595.0
2020-10-15 10:10:00,62.03,62.09,62.01,62.09,6197.0,53.459,53.5107,53.4417,53.5107,6197.0
2020-10-15 10:15:00,62.05,62.17,62.03,62.04,7178.0,53.4762,53.5796,53.459,53.4676,7178.0
2020-10-15 10:20:00,62.04,62.08,62.02,62.04,4120.0,53.4676,53.5021,53.4504,53.4676,4120.0
2020-10-15 10:25:00,62.01,62.01,61.94,61.97,2675.0,53.4417,53.4417,53.3814,53.4073,2675.0
2020-10-15 10:30:00,62.03,62.14,62.03,62.11,5201.0,53.459,53.5538,53.459,53.5279,5201.0
2020-10-15 10:35:00,62.11,62.11,62.0,62.02,5899.0,53.5279,53.5279,53.4331,53.4504,5899.0
2020-10-15 10:40:00,62.0,62.03,61.97,61.99,8957.0,53.4331,53.459,53.4073,53.4245,8957.0
2020-10-15 10:45:00,61.95,62.02,61.95,61.97,5161.0,53.39,53.4504,53.39,53.4073,5161.0
2020-10-15 10:50:00,61.95,62.01,61.95,61.96,6391.0,53.39,53.4417,53.39,53.3986,6391.0
2020-10-15 10:55:00,61.9,61.95,61.88,61.94,5492.0,53.3469,53.39,53.3297,53.3814,5492.0
2020-10-15 11:00:00,61.93,61.98,61.91,61.98,4832.0,53.3728,53.4159,53.3556,53.4159,4832.0
2020-10-15 11:05:00,62.0,62.14,62.0,62.09,9558.0,53.4331,53.5538,53.4331,53.5107,9558.0
2020-10-15 11:10:00,62.07,62.11,62.02,62.03,5150.0,53.4934,53.5279,53.4504,53.459,5150.0
2020-10-15 11:15:00,62.04,62.07,61.93,62.07,17502.0,53.4676,53.4934,53.3728,53.4934,17502.0
2020-10-15 11:20:00,62.07,62.17,62.07,62.16,5819.0,53.4934,53.5796,53.4934,53.571,5819.0
2020-10-15 11:25:00,62.14,62.2,62.12,62.14,6538.0,53.5538,53.6055,53.5365,53.5538,6538.0
2020-10-15 11:30:00,62.15,62.21,62.12,62.21,14939.0,53.5624,53.6141,53.5365,53.6141,14939.0
2020-10-15 11:35:00,62.22,62.29,62.21,62.25,15744.0,53.6227,53.683,53.6141,53.6486,15744.0
2020-10-15 11:40:00,62.24,62.29,62.22,62.23,4904.0,53.64,53.683,53.6227,53.6313,4904.0
2020-10-15 11:45:00,62.24,62.26,62.13,62.15,5050.0,53.64,53.6572,53.5452,53.5624,5050.0
2020-10-15 11:50:00,62.15,62.4,62.14,62.39,22788.0,53.5624,53.7778,53.5538,53.7692,22788.0
2020-10-15 11:55:00,62.37,62.39,62.33,62.35,10692.0,53.752,53.7692,53.7175,53.7348,10692.0
2020-10-15 12:00:00,62.34,62.36,62.33,62.36,19237.0,53.7261,53.7434,53.7175,53.7434,19237.0
2020-10-15 12:05:00,62.35,62.35,62.21,62.27,7942.0,53.7348,53.7348,53.6141,53.6658,7942.0
2020-10-15 12:10:00,62.28,62.28,62.23,62.25,3021.0,53.6744,53.6744,53.6313,53.6486,3021.0
2020-10-15 12:15:00,62.27,62.31,62.22,62.25,5266.0,53.6658,53.7003,53.6227,53.6486,5266.0
2020-10-15 12:20:00,62.26,62.29,62.18,62.23,30642.0,53.6572,53.683,53.5882,53.6313,30642.0
2020-10-15 12:25:00,62.24,62.25,62.12,62.14,10939.0,53.64,53.6486,53.5365,53.5538,10939.0
2020-10-15 12:30:00,62.16,62.21,62.14,62.18,8002.0,53.571,53.6141,53.5538,53.5882,8002.0
2020-10-15 12:35:00,62.18,62.31,62.18,62.28,96954.0,53.5882,53.7003,53.5882,53.6744,96954.0
2020-10-15 12:40:00,62.26,62.27,62.21,62.22,8217.0,53.6572,53.6658,53.6141,53.6227,8217.0
2020-10-15 12:45:00,62.21,62.3,62.18,62.27,7787.0,53.6141,53.6917,53.5882,53.6658,7787.0
2020-10-15 12:50:00,62.28,62.35,62.26,62.35,6864.0,53.6744,53.7348,53.6572,53.7348,6864.0
2020-10-15 12:55:00,62.35,62.41,62.33,62.4,9531.0,53.7348,53.7865,53.7175,53.7778,9531.0
2020-10-15 13:00:00,62.39,62.43,62.38,62.39,7093.0,53.7692,53.8037,53.7606,53.7692,7093.0
2020-10-15 13:05:00,62.39,62.46,62.38,62.46,6420.0,53.7692,53.8296,53.7606,53.8296,6420.0
2020-10-15 13:10:00,62.46,62.59,62.44,62.59,17169.0,53.8296,53.9416,53.8123,53.9416,17169.0
2020-10-15 13:15:00,62.59,62.62,62.56,62.57,10075.0,53.9416,53.9674,53.9157,53.9244,10075.0
2020-10-15 13:20:00,62.58,62.64,62.57,62.59,9175.0,53.933,53.9847,53.9244,53.9416,9175.0
2020-10-15 13:25:00,62.6,62.63,62.59,62.63,7101.0,53.9502,53.9761,53.9416,53.9761,7101.0
2020-10-15 13:30:00,62.62,62.66,62.61,62.64,12601.0,53.9674,54.0019,53.9588,53.9847,12601.0
2020-10-15 13:35:00,62.64,62.65,62.55,62.57,13839.0,53.9847,53.9933,53.9071,53.9244,13839.0
2020-10-15 13:40:00,62.57,62.62,62.54,62.61,12813.0,53.9244,53.9674,53.8985,53.9588,12813.0
2020-10-15 13:45:00,62.61,62.62,62.56,62.57,10198.0,53.9588,53.9674,53.9157,53.9244,10198.0
2020-10-15 13:50:00,62.56,62.63,62.56,62.62,8933.0,53.9157,53.9761,53.9157,53.9674,8933.0
2020-10-15 13:55:00,62.62,62.63,62.57,62.58,11919.0,53.9674,53.9761,53.9244,53.933,11919.0
2020-10-15 14:00:00,62.58,62.66,62.58,62.66,16500.0,53.933,54.0019,53.933,54.0019,16500.0
2020-10-15 14:05:00,62.66,62.69,62.61,62.62,11220.0,54.0019,54.0278,53.9588,53.9674,11220.0
2020-10-15 14:10:00,62.62,62.69,62.62,62.67,8916.0,53.9674,54.0278,53.9674,54.0105,8916.0
2020-10-15 14:15:00,62.68,62.69,62.64,62.65,12018.0,54.0192,54.0278,53.9847,53.9933,12018.0
2020-10-15 14:20:00,62.64,62.65,62.5,62.51,13153.0,53.9847,53.9933,53.864,53.8726,13153.0
2020-10-15 14:25:00,62.51,62.53,62.44,62.45,13380.0,53.8726,53.8899,53.8123,53.8209,13380.0
2020-10-15 14:30:00,62.44,62.49,62.43,62.49,10175.0,53.8123,53.8554,53.8037,53.8554,10175.0
2020-10-15 14:35:00,62.5,62.57,62.47,62.56,9920.0,53.864,53.9244,53.8382,53.9157,9920.0
2020-10-15 14:40:00,62.56,62.59,62.54,62.56,12401.0,53.9157,53.9416,53.8985,53.9157,12401.0
2020-10-15 14:45:00,62.57,62.58,62.53,62.55,15717.0,53.9244,53.933,53.8899,53.9071,15717.0
2020-10-15 14:50:00,62.57,62.62,62.55,62.6,13041.0,53.9244,53.9674,53.9071,53.9502,13041.0
2020-10-15 14:55:00,62.59,62.61,62.57,62.58,14565.0,53.9416,53.9588,53.9244,53.933,14565.0
2020-10-15 15:00:00,62.58,62.59,62.53,62.55,14869.0,53.933,53.9416,53.8899,53.9071,14869.0
2020-10-15 15:05:00,62.55,62.56,62.51,62.52,17357.0,53.9071,53.9157,53.8726,53.8813,17357.0
2020-10-15 15:10:00,62.52,62.52,62.41,62.46,22304.0,53.8813,53.8813,53.7865,53.8296,22304.0
2020-10-15 15:15:00,62.46,62.5,62.45,62.47,27444.0,53.8296,53.864,53.8209,53.8382,27444.0
2020-10-15 15:20:00,62.49,62.54,62.47,62.52,18608.0,53.8554,53.8985,53.8382,53.8813,18608.0
2020-10-15 15:25:00,62.52,62.56,62.51,62.55,23008.0,53.8813,53.9157,53.8726,53.9071,23008.0
2020-10-15 15:30:00,62.55,62.82,62.55,62.75,47563.0,53.9071,54.1398,53.9071,54.0795,47563.0
2020-10-15 15:35:00,62.76,62.85,62.72,62.83,64384.0,54.0881,54.1657,54.0536,54.1484,64384.0
2020-10-15 15:40:00,62.82,62.99,62.81,62.91,78922.0,54.1398,54.2863,54.1312,54.2174,78922.0
2020-10-15 15:45:00,62.9,62.91,62.66,62.68,69505.0,54.2088,54.2174,54.0019,54.0192,69505.0
2020-10-15 15:50:00,62.68,62.76,62.66,62.71,87620.0,54.0192,54.0881,54.0019,54.045,87620.0
2020-10-15 15:55:00,62.72,62.78,62.7,62.7,183303.0,54.0536,54.1053,54.0364,54.0364,183303.0
2020-10-16 09:30:00,62.86,62.9,62.67,62.75,167975.0,54.1743,54.2088,54.0105,54.0795,167975.0
2020-10-16 09:35:00,62.72,62.81,62.67,62.79,12017.0,54.0536,54.1312,54.0105,54.114,12017.0
2020-10-16 09:40:00,62.75,62.76,62.5,62.5,13079.0,54.0795,54.0881,53.864,53.864,13079.0
2020-10-16 09:45:00,62.54,62.62,62.42,62.59,13755.0,53.8985,53.9674,53.7951,53.9416,13755.0
2020-10-16 09:50:00,62.57,62.57,62.43,62.54,16063.0,53.9244,53.9244,53.8037,53.8985,16063.0
2020-10-16 09:55:00,62.53,62.53,62.42,62.46,11080.0,53.8899,53.8899,53.7951,53.8296,11080.0
2020-10-16 10:00:00,62.43,62.5,62.35,62.5,13574.0,53.8037,53.864,53.7348,53.864,13574.0
2020-10-16 10:05:00,62.52,62.71,62.49,62.64,11905.0,53.8813,54.045,53.8554,53.9847,11905.0
2020-10-16 10:10:00,62.65,62.66,62.47,62.47,10482.0,53.9933,54.0019,53.8382,53.8382,10482.0
2020-10-16 10:15:00,62.49,62.62,62.47,62.56,16590.0,53.8554,53.9674,53.8382,53.9157,16590.0
2020-10-16 10:20:00,62.57,62.64,62.55,62.61,11569.0,53.9244,53.9847,53.9071,53.9588,11569.0
2020-10-16 10:25:00,62.62,62.72,62.6,62.72,11085.0,53.9674,54.0536,53.9502,54.0536,11085.0
2020-10-16 10:30:00,62.69,62.81,62.69,62.75,20575.0,54.0278,54.1312,54.0278,54.0795,20575.0
2020-10-16 10:35:00,62.72,62.79,62.7,62.77,5337.0,54.0536,54.114,54.0364,54.0967,5337.0
2020-10-16 10:40:00,62.78,62.81,62.72,62.78,10209.0,54.1053,54.1312,54.0536,54.1053,10209.0
2020-10-16 10:45:00,62.79,62.83,62.77,62.83,5651.0,54.114,54.1484,54.0967,54.1484,5651.0
2020-10-16 10:50:00,62.84,62.88,62.83,62.88,10658.0,54.157,54.1915,54.1484,54.1915,10658.0
2020-10-16 10:55:00,62.85,62.86,62.71,62.71,9270.0,54.1657,54.1743,54.045,54.045,9270.0
2020-10-16 11:00:00,62.68,62.77,62.68,62.68,5344.0,54.0192,54.0967,54.0192,54.0192,5344.0
2020-10-16 11:05:00,62.69,62.75,62.64,62.74,8312.0,54.0278,54.0795,53.9847,54.0709,8312.0
2020-10-16 11:10:00,62.73,62.76,62.68,62.74,9064.0,54.0622,54.0881,54.0192,54.0709,9064.0
2020-10-16 11:15:00,62.73,62.84,62.73,62.82,7313.0,54.0622,54.157,54.0622,54.1398,7313.0
2020-10-16 11:20:00,62.82,62.85,62.74,62.74,7771.0,54.1398,54.1657,54.0709,54.0709,7771.0
2020-10-16 11:25:00,62.74,62.75,62.7,62.73,10627.0,54.0709,54.0795,54.0364,54.0622,10627.0
2020-10-16 11:30:00,62.75,62.81,62.74,62.77,4913.0,54.0795,54.1312,54.0709,54.0967,4913.0
2020-10-16 11:35:00,62.75,62.77,62.71,62.74,3576.0,54.0795,54.0967,54.045,54.0709,3576.0
2020-10-16 11:40:00,62.73,62.77,62.68,62.72,6711.0,54.0622,54.0967,54.0192,54.0536,6711.0
2020-10-16 11:45:00,62.72,62.79,62.72,62.78,6983.0,54.0536,54.114,54.0536,54.1053,6983.0
2020-10-16 11:50:00,62.77,62.77,62.71,62.71,2977.0,54.0967,54.0967,54.045,54.045,2977.0
2020-10-16 11:55:00,62.72,62.73,62.6,62.61,7446.0,54.0536,54.0622,53.9502,53.9588,7446.0
2020-10-16 12:00:00,62.61,62.62,62.54,62.54,8292.0,53.9588,53.9674,53.8985,53.8985,8292.0
2020-10-16 12:05:00,62.54,62.59,62.51,62.57,5871.0,53.8985,53.9416,53.8726,53.9244,5871.0
2020-10-16 12:10:00,62.57,62.57,62.51,62.53,6613.0,53.9244,53.9244,53.8726,53.8899,6613.0
2020-10-16 12:15:00,62.53,62.58,62.51,62.56,4062.0,53.8899,53.933,53.8726,53.9157,4062.0
2020-10-16 12:20:00,62.56,62.56,62.5,62.52,7349.0,53.9157,53.9157,53.864,53.8813,7349.0
2020-10-16 12:25:00,62.55,62.55,62.46,62.48,7002.0,53.9071,53.9071,53.8296,53.8468,7002.0
2020-10-16 12:30:00,62.48,62.5,62.46,62.49,10189.0,53.8468,53.864,53.8296,53.8554,10189.0
2020-10-16 12:35:00,62.48,62.53,62.44,62.53,8912.0,53.8468,53.8899,53.8123,53.8899,8912.0
2020-10-16 12:40:00,62.54,62.56,62.52,62.56,7335.0,53.8985,53.9157,53.8813,53.9157,7335.0
2020-10-16 12:45:00,62.57,62.57,62.41,62.43,11344.0,53.9244,53.9244,53.7865,53.8037,11344.0
2020-10-16 12:50:00,62.43,62.51,62.38,62.5,13046.0,53.8037,53.8726,53.7606,53.864,13046.0
2020-10-16 12:55:00,62.5,62.55,62.48,62.51,5827.0,53.864,53.9071,53.8468,53.8726,5827.0
2020-10-16 13:00:00,62.52,62.52,62.43,62.43,9347.0,53.8813,53.8813,53.8037,53.8037,9347.0
2020-10-16 13:05:00,62.41,62.46,62.39,62.44,13595.0,53.7865,53.8296,53.7692,53.8123,13595.0
2020-10-16 13:10:00,62.45,62.48,62.32,62.38,28736.0,53.8209,53.8468,53.7089,53.7606,28736.0
2020-10-16 13:15:00,62.37,62.51,62.35,62.49,41156.0,53.752,53.8726,53.7348,53.8554,41156.0
2020-10-16 13:20:00,62.48,62.52,62.47,62.51,8136.0,53.8468,53.8813,53.8382,53.8726,8136.0
2020-10-16 13:25:00,62.53,62.57,62.48,62.55,5762.0,53.8899,53.9244,53.8468,53.9071,5762.0
2020-10-16 13:30:00,62.54,62.58,62.52,62.57,8001.0,53.8985,53.933,53.8813,53.9244,8001.0
2020-10-16 13:35:00,62.58,62.63,62.58,62.59,7224.0,53.933,53.9761,53.933,53.9416,7224.0
2020-10-16 13:40:00,62.6,62.6,62.51,62.53,8938.0,53.9502,53.9502,53.8726,53.8899,8938.0
2020-10-16 13:45:00,62.52,62.52,62.49,62.49,4217.0,53.8813,53.8813,53.8554,53.8554,4217.0
2020-10-16 13:50:00,62.49,62.53,62.47,62.53,6073.0,53.8554,53.8899,53.8382,53.8899,6073.0
2020-10-16 13:55:00,62.51,62.53,62.46,62.48,6387.0,53.8726,53.8899,53.8296,53.8468,6387.0
2020-10-16 14:00:00,62.48,62.53,62.46,62.47,11098.0,53.8468,53.8899,53.8296,53.8382,11098.0
2020-10-16 14:05:00,62.49,62.53,62.46,62.53,6736.0,53.8554,53.8899,53.8296,53.8899,6736.0
2020-10-16 14:10:00,62.53,62.59,62.51,62.58,7724.0,53.8899,53.9416,53.8726,53.933,7724.0
2020-10-16 14:15:00,62.57,62.61,62.56,62.57,8054.0,53.9244,53.9588,53.9157,53.9244,8054.0
2020-10-16 14:20:00,62.56,62.57,62.52,62.53,9606.0,53.9157,53.9244,53.8813,53.8899,9606.0
2020-10-16 14:25:00,62.53,62.57,62.53,62.55,8422.0,53.8899,53.9244,53.8899,53.9071,8422.0
2020-10-16 14:30:00,62.55,62.55,62.51,62.55,25352.0,53.9071,53.9071,53.8726,53.9071,25352.0
2020-10-16 14:35:00,62.54,62.6,62.53,62.57,15891.0,53.8985,53.9502,53.8899,53.9244,15891.0
2020-10-16 14:40:00,62.57,62.58,62.54,62.54,7500.0,53.9244,53.933,53.8985,53.8985,7500.0
2020-10-16 14:45:00,62.54,62.54,62.47,62.5,10994.0,53.8985,53.8985,53.8382,53.864,10994.0
2020-10-16 14:50:00,62.51,62.52,62.48,62.51,14112.0,53.8726,53.8813,53.8468,53.8726,14112.0
2020-10-16 14:55:00,62.51,62.54,62.48,62.51,17528.0,53.8726,53.8985,53.8468,53.8726,17528.0
2020-10-16 15:00:00,62.53,62.53,62.44,62.45,8310.0,53.8899,53.8899,53.8123,53.8209,8310.0
2020-10-16 15:05:00,62.46,62.48,62.42,62.43,8155.0,53.8296,53.8468,53.7951,53.8037,8155.0
2020-10-16 15:10:00,62.42,62.42,62.36,62.37,12908.0,53.7951,53.7951,53.7434,53.752,12908.0
2020-10-16 15:15:00,62.37,62.39,62.35,62.39,12207.0,53.752,53.7692,53.7348,53.7692,12207.0
2020-10-16 15:20:00,62.38,62.39,62.35,62.39,10479.0,53.7606,53.7692,53.7348,53.7692,10479.0
2020-10-16 15:25:00,62.39,62.41,62.38,62.4,8431.0,53.7692,53.7865,53.7606,53.7778,8431.0
2020-10-16 15:30:00,62.4,62.42,62.36,62.4,18809.0,53.7778,53.7951,53.7434,53.7778,18809.0
2020-10-16 15:35:00,62.41,62.45,62.4,62.41,21671.0,53.7865,53.8209,53.7778,53.7865,21671.0
2020-10-16 15:40:00,62.42,62.44,62.37,62.41,42875.0,53.7951,53.8123,53.752,53.7865,42875.0
2020-10-16 15:45:00,62.4,62.43,62.37,62.39,36095.0,53.7778,53.8037,53.752,53.7692,36095.0
2020-10-16 15:50:00,62.39,62.43,62.35,62.38,88777.0,53.7692,53.8037,53.7348,53.7606,88777.0
2020-10-16 15:55:00,62.39,62.42,62.35,62.37,191076.0,53.7692,53.7951,53.7348,53.752,191076.0
2020-10-19 09:30:00,62.38,62.58,62.28,62.47,59323.0,53.7606,53.933,53.6744,53.8382,59323.0
2020-10-19 09:35:00,62.46,62.54,62.38,62.42,14377.0,53.8296,53.8985,53.7606,53.7951,14377.0
2020-10-19 09:40:00,62.43,62.43,62.09,62.13,24082.0,53.8037,53.8037,53.5107,53.5452,24082.0
2020-10-19 09:45:00,62.13,62.18,62.04,62.12,20225.0,53.5452,53.5882,53.4676,53.5365,20225.0
2020-10-19 09:50:00,62.1,62.26,62.08,62.26,13426.0,53.5193,53.6572,53.5021,53.6572,13426.0
2020-10-19 09:55:00,62.25,62.36,62.21,62.31,11416.0,53.6486,53.7434,53.6141,53.7003,11416.0
2020-10-19 10:00:00,62.3,62.36,62.12,62.15,8785.0,53.6917,53.7434,53.5365,53.5624,8785.0
2020-10-19 10:05:00,62.15,62.25,62.14,62.25,11632.0,53.5624,53.6486,53.5538,53.6486,11632.0
2020-10-19 10:10:00,62.24,62.26,62.14,62.19,8555.0,53.64,53.6572,53.5538,53.5969,8555.0
2020-10-19 10:15:00,62.19,62.24,62.16,62.21,5379.0,53.5969,53.64,53.571,53.6141,5379.0
2020-10-19 10:20:00,62.22,62.28,62.2,62.22,6244.0,53.6227,53.6744,53.6055,53.6227,6244.0
2020-10-19 10:25:00,62.18,62.18,62.1,62.17,6413.0,53.5882,53.5882,53.5193,53.5796,6413.0
2020-10-19 10:30:00,62.18,62.24,62.16,62.17,9649.0,53.5882,53.64,53.571,53.5796,9649.0
2020-10-19 10:35:00,62.16,62.18,61.97,61.98,12079.0,53.571,53.5882,53.4073,53.4159,12079.0
2020-10-19 10:40:00,61.98,62.04,61.91,61.91,13147.0,53.4159,53.4676,53.3556,53.3556,13147.0
2020-10-19 10:45:00,61.9,61.92,61.8,61.81,19907.0,53.3469,53.3642,53.2607,53.2694,19907.0
2020-10-19 10:50:00,61.79,61.86,61.77,61.8,15677.0,53.2521,53.3125,53.2349,53.2607,15677.0
2020-10-19 10:55:00,61.79,61.85,61.75,61.75,12341.0,53.2521,53.3038,53.2177,53.2177,12341.0
2020-10-19 11:00:00,61.75,61.83,61.74,61.75,14023.0,53.2177,53.2866,53.209,53.2177,14023.0
2020-10-19 11:05:00,61.75,61.78,61.54,61.6,18282.0,53.2177,53.2435,53.0367,53.0884,18282.0
2020-10-19 11:10:00,61.6,61.67,61.57,61.65,14526.0,53.0884,53.1487,53.0625,53.1315,14526.0
2020-10-19 11:15:00,61.65,61.72,61.57,61.65,19411.0,53.1315,53.1918,53.0625,53.1315,19411.0
2020-10-19 11:20:00,61.64,61.64,61.48,61.48,17099.0,53.1229,53.1229,52.985,52.985,17099.0
2020-10-19 11:25:00,61.48,61.54,61.45,61.54,18349.0,52.985,53.0367,52.9591,53.0367,18349.0
2020-10-19 11:30:00,61.54,61.6,61.48,61.59,15578.0,53.0367,53.0884,52.985,53.0798,15578.0
2020-10-19 11:35:00,61.57,61.71,61.57,61.71,9316.0,53.0625,53.1832,53.0625,53.1832,9316.0
2020-10-19 11:40:00,61.72,61.81,61.72,61.81,6760.0,53.1918,53.2694,53.1918,53.2694,6760.0
2020-10-19 11:45:00,61.81,61.91,61.81,61.87,7936.0,53.2694,53.3556,53.2694,53.3211,7936.0
2020-10-19 11:50:00,61.87,61.88,61.81,61.83,10471.0,53.3211,53.3297,53.2694,53.2866,10471.0
2020-10-19 11:55:00,61.84,61.96,61.83,61.93,20153.0,53.2952,53.3986,53.2866,53.3728,20153.0
2020-10-19 12:00:00,61.91,61.99,61.91,61.95,6251.0,53.3556,53.4245,53.3556,53.39,6251.0
2020-10-19 12:05:00,61.97,61.97,61.9,61.92,6124.0,53.4073,53.4073,53.3469,53.3642,6124.0
2020-10-19 12:10:00,61.9,61.94,61.85,61.85,8055.0,53.3469,53.3814,53.3038,53.3038,8055.0
2020-10-19 12:15:00,61.86,61.88,61.82,61.84,11030.0,53.3125,53.3297,53.278,53.2952,11030.0
2020-10-19 12:20:00,61.84,61.85,61.76,61.79,7665.0,53.2952,53.3038,53.2263,53.2521,7665.0
2020-10-19 12:25:00,61.79,61.82,61.76,61.78,7977.0,53.2521,53.278,53.2263,53.2435,7977.0
2020-10-19 12:30:00,61.78,61.87,61.78,61.84,6283.0,53.2435,53.3211,53.2435,53.2952,6283.0
2020-10-19 12:35:00,61.83,61.84,61.8,61.81,7618.0,53.2866,53.2952,53.2607,53.2694,7618.0
2020-10-19 12:40:00,61.82,61.9,61.81,61.88,6031.0,53.278,53.3469,53.2694,53.3297,6031.0
2020-10-19 12:45:00,61.88,61.89,61.86,61.89,6261.0,53.3297,53.3383,53.3125,53.3383,6261.0
2020-10-19 12:50:00,61.89,61.93,61.88,61.9,9252.0,53.3383,53.3728,53.3297,53.3469,9252.0
2020-10-19 12:55:00,61.91,61.93,61.89,61.9,6222.0,53.3556,53.3728,53.3383,53.3469,6222.0
2020-10-19 13:00:00,61.89,61.89,61.79,61.8,8652.0,53.3383,53.3383,53.2521,53.2607,8652.0
2020-10-19 13:05:00,61.79,61.8,61.76,61.78,6750.0,53.2521,53.2607,53.2263,53.2435,6750.0
2020-10-19 13:10:00,61.78,61.79,61.75,61.76,8112.0,53.2435,53.2521,53.2177,53.2263,8112.0
2020-10-19 13:15:00,61.75,61.75,61.71,61.71,7347.0,53.2177,53.2177,53.1832,53.1832,7347.0
2020-10-19 13:20:00,61.71,61.73,61.69,61.7,7120.0,53.1832,53.2004,53.1659,53.1746,7120.0
2020-10-19 13:25:00,61.69,61.7,61.65,61.68,6887.0,53.1659,53.1746,53.1315,53.1573,6887.0
2020-10-19 13:30:00,61.68,61.68,61.6,61.63,10473.0,53.1573,53.1573,53.0884,53.1142,10473.0
2020-10-19 13:35:00,61.62,61.64,61.6,61.61,4271.0,53.1056,53.1229,53.0884,53.097,4271.0
2020-10-19 13:40:00,61.61,61.63,61.59,61.61,6979.0,53.097,53.1142,53.0798,53.097,6979.0
2020-10-19 13:45:00,61.6,61.61,61.53,61.58,6443.0,53.0884,53.097,53.0281,53.0711,6443.0
2020-10-19 13:50:00,61.57,61.64,61.55,61.61,17130.0,53.0625,53.1229,53.0453,53.097,17130.0
2020-10-19 13:55:00,61.6,61.65,61.57,61.61,10679.0,53.0884,53.1315,53.0625,53.097,10679.0
2020-10-19 14:00:00,61.61,61.62,61.54,61.57,13481.0,53.097,53.1056,53.0367,53.0625,13481.0
2020-10-19 14:05:00,61.57,61.63,61.53,61.63,18767.0,53.0625,53.1142,53.0281,53.1142,18767.0
2020-10-19 14:10:00,61.61,61.65,61.59,61.64,8366.0,53.097,53.1315,53.0798,53.1229,8366.0
2020-10-19 14:15:00,61.65,61.73,61.64,61.71,10128.0,53.1315,53.2004,53.1229,53.1832,10128.0
2020-10-19 14:20:00,61.71,61.73,61.67,61.68,9729.0,53.1832,53.2004,53.1487,53.1573,9729.0
2020-10-19 14:25:00,61.67,61.7,61.66,61.69,9282.0,53.1487,53.1746,53.1401,53.1659,9282.0
2020-10-19 14:30:00,61.69,61.71,61.55,61.56,16125.0,53.1659,53.1832,53.0453,53.0539,16125.0
2020-10-19 14:35:00,61.56,61.59,61.55,61.58,17393.0,53.0539,53.0798,53.0453,53.0711,17393.0
2020-10-19 14:40:00,61.59,61.62,61.55,61.56,17480.0,53.0798,53.1056,53.0453,53.0539,17480.0
2020-10-19 14:45:00,61.55,61.58,61.52,61.55,22121.0,53.0453,53.0711,53.0194,53.0453,22121.0
2020-10-19 14:50:00,61.55,61.56,61.41,61.48,22889.0,53.0453,53.0539,52.9246,52.985,22889.0
2020-10-19 14:55:00,61.48,61.52,61.4,61.42,13920.0,52.985,53.0194,52.916,52.9333,13920.0
2020-10-19 15:00:00,61.41,61.48,61.35,61.43,28535.0,52.9246,52.985,52.8729,52.9419,28535.0
2020-10-19 15:05:00,61.43,61.49,61.42,61.48,17715.0,52.9419,52.9936,52.9333,52.985,17715.0
2020-10-19 15:10:00,61.47,61.56,61.43,61.51,28972.0,52.9763,53.0539,52.9419,53.0108,28972.0
2020-10-19 15:15:00,61.5,61.5,61.38,61.41,23453.0,53.0022,53.0022,52.8988,52.9246,23453.0
2020-10-19 15:20:00,61.42,61.44,61.37,61.39,19251.0,52.9333,52.9505,52.8902,52.9074,19251.0
2020-10-19 15:25:00,61.4,61.47,61.38,61.47,27834.0,52.916,52.9763,52.8988,52.9763,27834.0
2020-10-19 15:30:00,61.48,61.55,61.47,61.53,17238.0,52.985,53.0453,52.9763,53.0281,17238.0
2020-10-19 15:35:00,61.52,61.52,61.43,61.46,23697.0,53.0194,53.0194,52.9419,52.9677,23697.0
2020-10-19 15:40:00,61.46,61.46,61.34,61.38,89163.0,52.9677,52.9677,52.8643,52.8988,89163.0
2020-10-19 15:45:00,61.38,61.41,61.25,61.26,74342.0,52.8988,52.9246,52.7867,52.7954,74342.0
2020-10-19 15:50:00,61.26,61.27,61.15,61.16,63395.0,52.7954,52.804,52.7006,52.7092,63395.0
2020-10-19 15:55:00,61.17,61.32,61.15,61.3,167555.0,52.7178,52.8471,52.7006,52.8298,167555.0
2020-10-20 09:30:00,61.6,61.76,61.51,61.62,56821.0,53.0884,53.2263,53.0108,53.1056,56821.0
2020-10-20 09:35:00,61.63,61.68,61.38,61.44,7141.0,53.1142,53.1573,52.8988,52.9505,7141.0
2020-10-20 09:40:00,61.41,61.47,61.37,61.39,8411.0,52.9246,52.9763,52.8902,52.9074,8411.0
2020-10-20 09:45:00,61.34,61.34,61.2,61.29,13710.0,52.8643,52.8643,52.7437,52.8212,13710.0
2020-10-20 09:50:00,61.24,61.26,61.11,61.19,7875.0,52.7781,52.7954,52.6661,52.735,7875.0
2020-10-20 09:55:00,61.18,61.21,61.07,61.17,19210.0,52.7264,52.7523,52.6316,52.7178,19210.0
2020-10-20 10:00:00,61.23,61.3,61.2,61.25,12048.0,52.7695,52.8298,52.7437,52.7867,12048.0
2020-10-20 10:05:00,61.25,61.25,61.06,61.07,10035.0,52.7867,52.7867,52.623,52.6316,10035.0
2020-10-20 10:10:00,61.1,61.1,61.01,61.1,13785.0,52.6575,52.6575,52.5799,52.6575,13785.0
2020-10-20 10:15:00,61.1,61.1,61.01,61.04,10870.0,52.6575,52.6575,52.5799,52.6058,10870.0
2020-10-20 10:20:00,61.05,61.1,60.97,61.09,15849.0,52.6144,52.6575,52.5454,52.6489,15849.0
2020-10-20 10:25:00,61.1,61.23,61.09,61.15,10620.0,52.6575,52.7695,52.6489,52.7006,10620.0
2020-10-20 10:30:00,61.14,61.21,61.13,61.21,7018.0,52.6919,52.7523,52.6833,52.7523,7018.0
2020-10-20 10:35:00,61.2,61.36,61.2,61.33,9250.0,52.7437,52.8815,52.7437,52.8557,9250.0
2020-10-20 10:40:00,61.35,61.41,61.29,61.41,11367.0,52.8729,52.9246,52.8212,52.9246,11367.0
2020-10-20 10:45:00,61.41,61.54,61.38,61.54,9876.0,52.9246,53.0367,52.8988,53.0367,9876.0
2020-10-20 10:50:00,61.52,61.64,61.51,61.62,10882.0,53.0194,53.1229,53.0108,53.1056,10882.0
2020-10-20 10:55:00,61.64,61.65,61.37,61.4,13070.0,53.1229,53.1315,52.8902,52.916,13070.0
2020-10-20 11:00:00,61.39,61.41,61.19,61.21,17368.0,52.9074,52.9246,52.735,52.7523,17368.0
2020-10-20 11:05:00,61.21,61.3,61.16,61.3,15363.0,52.7523,52.8298,52.7092,52.8298,15363.0
2020-10-20 11:10:00,61.3,61.32,61.21,61.24,6855.0,52.8298,52.8471,52.7523,52.7781,6855.0
2020-10-20 11:15:00,61.21,61.28,61.17,61.27,7627.0,52.7523,52.8126,52.7178,52.804,7627.0
2020-10-20 11:20:00,61.28,61.32,61.25,61.3,8202.0,52.8126,52.8471,52.7867,52.8298,8202.0
2020-10-20 11:25:00,61.29,61.31,61.26,61.31,7147.0,52.8212,52.8385,52.7954,52.8385,7147.0
2020-10-20 11:30:00,61.31,61.37,61.29,61.31,8738.0,52.8385,52.8902,52.8212,52.8385,8738.0
2020-10-20 11:35:00,61.32,61.34,61.26,61.27,8387.0,52.8471,52.8643,52.7954,52.804,8387.0
2020-10-20 11:40:00,61.26,61.38,61.26,61.27,16064.0,52.7954,52.8988,52.7954,52.804,16064.0
2020-10-20 11:45:00,61.26,61.34,61.22,61.27,26679.0,52.7954,52.8643,52.7609,52.804,26679.0
2020-10-20 11:50:00,61.27,61.35,61.27,61.32,4164.0,52.804,52.8729,52.804,52.8471,4164.0
2020-10-20 11:55:00,61.31,61.32,61.24,61.32,7146.0,52.8385,52.8471,52.7781,52.8471,7146.0
2020-10-20 12:00:00,61.35,61.45,61.34,61.45,5315.0,52.8729,52.9591,52.8643,52.9591,5315.0
2020-10-20 12:05:00,61.47,61.53,61.46,61.46,8789.0,52.9763,53.0281,52.9677,52.9677,8789.0
2020-10-20 12:10:00,61.47,61.47,61.42,61.46,4913.0,52.9763,52.9763,52.9333,52.9677,4913.0
2020-10-20 12:15:00,61.46,61.47,61.42,61.45,5033.0,52.9677,52.9763,52.9333,52.9591,5033.0
2020-10-20 12:20:00,61.45,61.5,61.45,61.49,4506.0,52.9591,53.0022,52.9591,52.9936,4506.0
2020-10-20 12:25:00,61.5,61.5,61.43,61.43,4186.0,53.0022,53.0022,52.9419,52.9419,4186.0
2020-10-20 12:30:00,61.43,61.62,61.39,61.59,14397.0,52.9419,53.1056,52.9074,53.0798,14397.0
2020-10-20 12:35:00,61.62,61.64,61.56,61.59,9817.0,53.1056,53.1229,53.0539,53.0798,9817.0
2020-10-20 12:40:00,61.59,61.59,61.52,61.52,6558.0,53.0798,53.0798,53.0194,53.0194,6558.0
2020-10-20 12:45:00,61.53,61.54,61.42,61.44,9027.0,53.0281,53.0367,52.9333,52.9505,9027.0
2020-10-20 12:50:00,61.43,61.46,61.38,61.41,6565.0,52.9419,52.9677,52.8988,52.9246,6565.0
2020-10-20 12:55:00,61.38,61.39,61.3,61.3,10682.0,52.8988,52.9074,52.8298,52.8298,10682.0
2020-10-20 13:00:00,61.3,61.37,61.25,61.33,8268.0,52.8298,52.8902,52.7867,52.8557,8268.0
2020-10-20 13:05:00,61.33,61.37,61.28,61.29,5835.0,52.8557,52.8902,52.8126,52.8212,5835.0
2020-10-20 13:10:00,61.28,61.41,61.27,61.39,6876.0,52.8126,52.9246,52.804,52.9074,6876.0
2020-10-20 13:15:00,61.39,61.49,61.39,61.45,12878.0,52.9074,52.9936,52.9074,52.9591,12878.0
2020-10-20 13:20:00,61.48,61.59,61.47,61.57,10482.0,52.985,53.0798,52.9763,53.0625,10482.0
2020-10-20 13:25:00,61.59,61.63,61.58,61.63,11337.0,53.0798,53.1142,53.0711,53.1142,11337.0
2020-10-20 13:30:00,61.6,61.63,61.55,61.61,21479.0,53.0884,53.1142,53.0453,53.097,21479.0
2020-10-20 13:35:00,61.61,61.62,61.56,61.57,15913.0,53.097,53.1056,53.0539,53.0625,15913.0
2020-10-20 13:40:00,61.58,61.64,61.57,61.62,16276.0,53.0711,53.1229,53.0625,53.1056,16276.0
2020-10-20 13:45:00,61.61,61.65,61.6,61.62,10318.0,53.097,53.1315,53.0884,53.1056,10318.0
2020-10-20 13:50:00,61.62,61.66,61.6,61.61,16680.0,53.1056,53.1401,53.0884,53.097,16680.0
2020-10-20 13:55:00,61.63,61.67,61.49,61.52,10957.0,53.1142,53.1487,52.9936,53.0194,10957.0
2020-10-20 14:00:00,61.53,61.6,61.53,61.59,7167.0,53.0281,53.0884,53.0281,53.0798,7167.0
2020-10-20 14:05:00,61.59,61.6,61.49,61.58,9120.0,53.0798,53.0884,52.9936,53.0711,9120.0
2020-10-20 14:10:00,61.56,61.62,61.52,61.58,11880.0,53.0539,53.1056,53.0194,53.0711,11880.0
2020-10-20 14:15:00,61.58,61.61,61.53,61.55,6722.0,53.0711,53.097,53.0281,53.0453,6722.0
2020-10-20 14:20:00,61.56,61.56,61.5,61.52,5504.0,53.0539,53.0539,53.0022,53.0194,5504.0
2020-10-20 14:25:00,61.53,61.55,61.46,61.49,6979.0,53.0281,53.0453,52.9677,52.9936,6979.0
2020-10-20 14:30:00,61.49,61.5,61.42,61.46,4835.0,52.9936,53.0022,52.9333,52.9677,4835.0
2020-10-20 14:35:00,61.45,61.45,61.38,61.39,8153.0,52.9591,52.9591,52.8988,52.9074,8153.0
2020-10-20 14:40:00,61.38,61.45,61.37,61.42,8513.0,52.8988,52.9591,52.8902,52.9333,8513.0
2020-10-20 14:45:00,61.43,61.46,61.33,61.34,12588.0,52.9419,52.9677,52.8557,52.8643,12588.0
2020-10-20 14:50:00,61.34,61.38,61.31,61.33,5859.0,52.8643,52.8988,52.8385,52.8557,5859.0
2020-10-20 14:55:00,61.33,61.36,61.3,61.35,11354.0,52.8557,52.8815,52.8298,52.8729,11354.0
2020-10-20 15:00:00,61.36,61.37,61.32,61.33,10061.0,52.8815,52.8902,52.8471,52.8557,10061.0
2020-10-20 15:05:00,61.34,61.35,61.15,61.16,15424.0,52.8643,52.8729,52.7006,52.7092,15424.0
2020-10-20 15:10:00,61.17,61.17,60.99,61.13,18533.0,52.7178,52.7178,52.5627,52.6833,18533.0
2020-10-20 15:15:00,61.1,61.22,61.05,61.17,22223.0,52.6575,52.7609,52.6144,52.7178,22223.0
2020-10-20 15:20:00,61.17,61.32,61.12,61.32,27373.0,52.7178,52.8471,52.6747,52.8471,27373.0
2020-10-20 15:25:00,61.32,61.39,61.3,61.34,24830.0,52.8471,52.9074,52.8298,52.8643,24830.0
2020-10-20 15:30:00,61.34,61.34,61.18,61.22,49708.0,52.8643,52.8643,52.7264,52.7609,49708.0
2020-10-20 15:35:00,61.22,61.22,61.03,61.13,30359.0,52.7609,52.7609,52.5971,52.6833,30359.0
2020-10-20 15:40:00,61.13,61.26,61.12,61.25,46746.0,52.6833,52.7954,52.6747,52.7867,46746.0
2020-10-20 15:45:00,61.24,61.33,61.2,61.26,37190.0,52.7781,52.8557,52.7437,52.7954,37190.0
2020-10-20 15:50:00,61.26,61.37,61.18,61.23,69244.0,52.7954,52.8902,52.7264,52.7695,69244.0
2020-10-20 15:55:00,61.23,61.24,61.09,61.1,169613.0,52.7695,52.7781,52.6489,52.6575,169613.0
2020-10-21 09:30:00,60.73,61.3,60.73,61.22,46974.0,52.3386,52.8298,52.3386,52.7609,46974.0
2020-10-21 09:35:00,61.2,61.31,61.07,61.07,12217.0,52.7437,52.8385,52.6316,52.6316,12217.0
2020-10-21 09:40:00,61.07,61.38,61.03,61.27,7716.0,52.6316,52.8988,52.5971,52.804,7716.0
2020-10-21 09:45:00,61.23,61.34,61.22,61.28,9350.0,52.7695,52.8643,52.7609,52.8126,9350.0
2020-10-21 09:50:00,61.28,61.42,61.26,61.4,33220.0,52.8126,52.9333,52.7954,52.916,33220.0
2020-10-21 09:55:00,61.38,61.39,61.2,61.2,7699.0,52.8988,52.9074,52.7437,52.7437,7699.0
2020-10-21 10:00:00,61.18,61.22,61.09,61.13,10034.0,52.7264,52.7609,52.6489,52.6833,10034.0
2020-10-21 10:05:00,61.1,61.27,61.1,61.24,7104.0,52.6575,52.804,52.6575,52.7781,7104.0
2020-10-21 10:10:00,61.25,61.3,61.17,61.25,10033.0,52.7867,52.8298,52.7178,52.7867,10033.0
2020-10-21 10:15:00,61.24,61.28,61.18,61.28,8347.0,52.7781,52.8126,52.7264,52.8126,8347.0
2020-10-21 10:20:00,61.27,61.31,61.23,61.31,7679.0,52.804,52.8385,52.7695,52.8385,7679.0
2020-10-21 10:25:00,61.31,61.32,61.27,61.31,6060.0,52.8385,52.8471,52.804,52.8385,6060.0
2020-10-21 10:30:00,61.29,61.32,61.2,61.23,8564.0,52.8212,52.8471,52.7437,52.7695,8564.0
2020-10-21 10:35:00,61.23,61.25,61.19,61.23,7292.0,52.7695,52.7867,52.735,52.7695,7292.0
2020-10-21 10:40:00,61.21,61.25,61.2,61.22,11719.0,52.7523,52.7867,52.7437,52.7609,11719.0
2020-10-21 10:45:00,61.23,61.24,61.14,61.15,6620.0,52.7695,52.7781,52.6919,52.7006,6620.0
2020-10-21 10:50:00,61.15,61.17,61.11,61.15,7008.0,52.7006,52.7178,52.6661,52.7006,7008.0
2020-10-21 10:55:00,61.13,61.17,61.04,61.07,9917.0,52.6833,52.7178,52.6058,52.6316,9917.0
2020-10-21 11:00:00,61.11,61.19,61.08,61.19,8636.0,52.6661,52.735,52.6402,52.735,8636.0
2020-10-21 11:05:00,61.19,61.22,61.16,61.16,6274.0,52.735,52.7609,52.7092,52.7092,6274.0
2020-10-21 11:10:00,61.16,61.17,61.12,61.15,11999.0,52.7092,52.7178,52.6747,52.7006,11999.0
2020-10-21 11:15:00,61.13,61.13,60.97,61.07,29985.0,52.6833,52.6833,52.5454,52.6316,29985.0
2020-10-21 11:20:00,61.05,61.05,60.96,60.96,12044.0,52.6144,52.6144,52.5368,52.5368,12044.0
2020-10-21 11:25:00,60.97,61.0,60.94,60.99,10919.0,52.5454,52.5713,52.5196,52.5627,10919.0
2020-10-21 11:30:00,60.99,61.07,60.97,61.02,5856.0,52.5627,52.6316,52.5454,52.5885,5856.0
2020-10-21 11:35:00,61.02,61.06,61.0,61.06,3798.0,52.5885,52.623,52.5713,52.623,3798.0
2020-10-21 11:40:00,61.07,61.09,61.02,61.03,5962.0,52.6316,52.6489,52.5885,52.5971,5962.0
2020-10-21 11:45:00,61.02,61.07,60.99,61.02,9038.0,52.5885,52.6316,52.5627,52.5885,9038.0
2020-10-21 11:50:00,61.03,61.05,60.96,60.96,3354.0,52.5971,52.6144,52.5368,52.5368,3354.0
2020-10-21 11:55:00,60.97,61.0,60.84,60.86,17293.0,52.5454,52.5713,52.4334,52.4506,17293.0
2020-10-21 12:00:00,60.87,60.89,60.82,60.85,5714.0,52.4593,52.4765,52.4162,52.442,5714.0
2020-10-21 12:05:00,60.83,60.92,60.81,60.9,10089.0,52.4248,52.5023,52.4075,52.4851,10089.0
2020-10-21 12:10:00,60.91,60.91,60.8,60.88,95837.0,52.4937,52.4937,52.3989,52.4679,95837.0
2020-10-21 12:15:00,60.89,60.91,60.86,60.87,5008.0,52.4765,52.4937,52.4506,52.4593,5008.0
2020-10-21 12:20:00,60.89,61.18,60.89,61.06,16190.0,52.4765,52.7264,52.4765,52.623,16190.0
2020-10-21 12:25:00,61.04,61.07,60.89,60.92,7860.0,52.6058,52.6316,52.4765,52.5023,7860.0
2020-10-21 12:30:00,60.92,60.97,60.85,60.88,7073.0,52.5023,52.5454,52.442,52.4679,7073.0
2020-10-21 12:35:00,60.89,60.9,60.85,60.87,5333.0,52.4765,52.4851,52.442,52.4593,5333.0
2020-10-21 12:40:00,60.89,60.9,60.85,60.88,4925.0,52.4765,52.4851,52.442,52.4679,4925.0
2020-10-21 12:45:00,60.87,60.9,60.79,60.81,4310.0,52.4593,52.4851,52.3903,52.4075,4310.0
2020-10-21 12:50:00,60.8,60.86,60.79,60.85,3799.0,52.3989,52.4506,52.3903,52.442,3799.0
2020-10-21 12:55:00,60.86,60.94,60.84,60.93,32494.0,52.4506,52.5196,52.4334,52.511,32494.0
2020-10-21 13:00:00,60.92,61.06,60.91,61.06,5291.0,52.5023,52.623,52.4937,52.623,5291.0
2020-10-21 13:05:00,61.06,61.08,61.0,61.02,7869.0,52.623,52.6402,52.5713,52.5885,7869.0
2020-10-21 13:10:00,61.04,61.04,60.95,61.04,10708.0,52.6058,52.6058,52.5282,52.6058,10708.0
2020-10-21 13:15:00,61.04,61.16,61.04,61.14,7827.0,52.6058,52.7092,52.6058,52.6919,7827.0
2020-10-21 13:20:00,61.14,61.16,61.11,61.14,7545.0,52.6919,52.7092,52.6661,52.6919,7545.0
2020-10-21 13:25:00,61.13,61.16,61.11,61.13,6893.0,52.6833,52.7092,52.6661,52.6833,6893.0
2020-10-21 13:30:00,61.16,61.16,61.06,61.12,13353.0,52.7092,52.7092,52.623,52.6747,13353.0
2020-10-21 13:35:00,61.13,61.18,61.1,61.12,6455.0,52.6833,52.7264,52.6575,52.6747,6455.0
2020-10-21 13:40:00,61.12,61.2,61.11,61.19,6088.0,52.6747,52.7437,52.6661,52.735,6088.0
2020-10-21 13:45:00,61.19,61.25,61.18,61.24,11470.0,52.735,52.7867,52.7264,52.7781,11470.0
2020-10-21 13:50:00,61.26,61.29,61.22,61.23,10039.0,52.7954,52.8212,52.7609,52.7695,10039.0
2020-10-21 13:55:00,61.22,61.23,61.19,61.23,5121.0,52.7609,52.7695,52.735,52.7695,5121.0
2020-10-21 14:00:00,61.24,61.28,61.21,61.23,11887.0,52.7781,52.8126,52.7523,52.7695,11887.0
2020-10-21 14:05:00,61.22,61.27,61.2,61.25,8728.0,52.7609,52.804,52.7437,52.7867,8728.0
2020-10-21 14:10:00,61.27,61.32,61.23,61.29,27835.0,52.804,52.8471,52.7695,52.8212,27835.0
2020-10-21 14:15:00,61.27,61.3,61.25,61.27,11511.0,52.804,52.8298,52.7867,52.804,11511.0
2020-10-21 14:20:00,61.26,61.28,61.23,61.26,6944.0,52.7954,52.8126,52.7695,52.7954,6944.0
2020-10-21 14:25:00,61.28,61.37,61.27,61.28,9773.0,52.8126,52.8902,52.804,52.8126,9773.0
2020-10-21 14:30:00,61.29,61.29,61.18,61.29,12733.0,52.8212,52.8212,52.7264,52.8212,12733.0
2020-10-21 14:35:00,61.28,61.28,61.22,61.24,5148.0,52.8126,52.8126,52.7609,52.7781,5148.0
2020-10-21 14:40:00,61.23,61.26,61.21,61.21,6684.0,52.7695,52.7954,52.7523,52.7523,6684.0
2020-10-21 14:45:00,61.22,61.22,61.13,61.15,9197.0,52.7609,52.7609,52.6833,52.7006,9197.0
2020-10-21 14:50:00,61.14,61.23,61.13,61.21,30820.0,52.6919,52.7695,52.6833,52.7523,30820.0
2020-10-21 14:55:00,61.22,61.24,61.18,61.2,12912.0,52.7609,52.7781,52.7264,52.7437,12912.0
2020-10-21 15:00:00,61.21,61.23,61.17,61.18,8503.0,52.7523,52.7695,52.7178,52.7264,8503.0
2020-10-21 15:05:00,61.19,61.22,61.14,61.2,9424.0,52.735,52.7609,52.6919,52.7437,9424.0
2020-10-21 15:10:00,61.2,61.22,61.17,61.21,11199.0,52.7437,52.7609,52.7178,52.7523,11199.0
2020-10-21 15:15:00,61.2,61.22,61.14,61.19,8427.0,52.7437,52.7609,52.6919,52.735,8427.0
2020-10-21 15:20:00,61.2,61.22,61.17,61.2,9967.0,52.7437,52.7609,52.7178,52.7437,9967.0
2020-10-21 15:25:00,61.21,61.24,61.2,61.21,10636.0,52.7523,52.7781,52.7437,52.7523,10636.0
2020-10-21 15:30:00,61.21,61.25,61.14,61.18,15790.0,52.7523,52.7867,52.6919,52.7264,15790.0
2020-10-21 15:35:00,61.18,61.23,61.15,61.2,20665.0,52.7264,52.7695,52.7006,52.7437,20665.0
2020-10-21 15:40:00,61.19,61.2,61.03,61.04,22490.0,52.735,52.7437,52.5971,52.6058,22490.0
2020-10-21 15:45:00,61.04,61.04,60.94,60.95,32002.0,52.6058,52.6058,52.5196,52.5282,32002.0
2020-10-21 15:50:00,60.94,61.1,60.94,61.08,45992.0,52.5196,52.6575,52.5196,52.6402,45992.0
2020-10-21 15:55:00,61.08,61.11,60.96,60.96,85325.0,52.6402,52.6661,52.5368,52.5368,85325.0
2020-10-22 09:30:00,60.77,60.8,60.66,60.72,45086.0,52.3731,52.3989,52.2783,52.33,45086.0
2020-10-22 09:35:00,60.68,60.77,60.53,60.72,18500.0,52.2955,52.3731,52.1662,52.33,18500.0
2020-10-22 09:40:00,60.65,60.72,60.64,60.69,4900.0,52.2697,52.33,52.261,52.3041,4900.0
2020-10-22 09:45:00,60.71,60.73,60.47,60.47,23261.0,52.3214,52.3386,52.1145,52.1145,23261.0
2020-10-22 09:50:00,60.47,60.56,60.43,60.52,5836.0,52.1145,52.1921,52.08,52.1576,5836.0
2020-10-22 09:55:00,60.54,60.62,60.52,60.6,14017.0,52.1749,52.2438,52.1576,52.2266,14017.0
2020-10-22 10:00:00,60.61,60.69,60.52,60.52,7909.0,52.2352,52.3041,52.1576,52.1576,7909.0
2020-10-22 10:05:00,60.53,60.54,60.31,60.31,8586.0,52.1662,52.1749,51.9766,51.9766,8586.0
2020-10-22 10:10:00,60.34,60.52,60.33,60.52,24347.0,52.0025,52.1576,51.9939,52.1576,24347.0
2020-10-22 10:15:00,60.52,60.6,60.5,60.58,15590.0,52.1576,52.2266,52.1404,52.2093,15590.0
2020-10-22 10:20:00,60.56,60.65,60.56,60.6,13711.0,52.1921,52.2697,52.1921,52.2266,13711.0
2020-10-22 10:25:00,60.57,60.63,60.55,60.61,10192.0,52.2007,52.2524,52.1835,52.2352,10192.0
2020-10-22 10:30:00,60.61,60.62,60.56,60.58,9692.0,52.2352,52.2438,52.1921,52.2093,9692.0
2020-10-22 10:35:00,60.61,60.77,60.6,60.77,17895.0,52.2352,52.3731,52.2266,52.3731,17895.0
2020-10-22 10:40:00,60.76,60.84,60.74,60.77,12488.0,52.3645,52.4334,52.3472,52.3731,12488.0
2020-10-22 10:45:00,60.78,60.87,60.75,60.83,16054.0,52.3817,52.4593,52.3558,52.4248,16054.0
2020-10-22 10:50:00,60.83,60.99,60.78,60.95,15022.0,52.4248,52.5627,52.3817,52.5282,15022.0
2020-10-22 10:55:00,60.92,61.04,60.89,61.01,10654.0,52.5023,52.6058,52.4765,52.5799,10654.0
2020-10-22 11:00:00,61.01,61.11,61.0,61.07,10842.0,52.5799,52.6661,52.5713,52.6316,10842.0
2020-10-22 11:05:00,61.12,61.15,60.97,60.97,6205.0,52.6747,52.7006,52.5454,52.5454,6205.0
2020-10-22 11:10:00,61.01,61.03,60.97,61.01,8765.0,52.5799,52.5971,52.5454,52.5799,8765.0
2020-10-22 11:15:00,60.99,61.06,60.92,60.94,7009.0,52.5627,52.623,52.5023,52.5196,7009.0
2020-10-22 11:20:00,60.93,61.03,60.93,61.02,6472.0,52.511,52.5971,52.511,52.5885,6472.0
2020-10-22 11:25:00,61.0,61.11,60.99,61.09,13459.0,52.5713,52.6661,52.5627,52.6489,13459.0
2020-10-22 11:30:00,61.1,61.12,61.03,61.09,15322.0,52.6575,52.6747,52.5971,52.6489,15322.0
2020-10-22 11:35:00,61.09,61.17,61.08,61.13,5096.0,52.6489,52.7178,52.6402,52.6833,5096.0
2020-10-22 11:40:00,61.13,61.14,61.08,61.08,4399.0,52.6833,52.6919,52.6402,52.6402,4399.0
2020-10-22 11:45:00,61.08,61.13,61.07,61.09,6333.0,52.6402,52.6833,52.6316,52.6489,6333.0
2020-10-22 11:50:00,61.07,61.09,61.03,61.03,7262.0,52.6316,52.6489,52.5971,52.5971,7262.0
2020-10-22 11:55:00,61.03,61.05,60.99,61.04,4132.0,52.5971,52.6144,52.5627,52.6058,4132.0
2020-10-22 12:00:00,61.04,61.14,61.04,61.1,6941.0,52.6058,52.6919,52.6058,52.6575,6941.0
2020-10-22 12:05:00,61.08,61.13,61.05,61.12,11842.0,52.6402,52.6833,52.6144,52.6747,11842.0
2020-10-22 12:10:00,61.1,61.14,61.09,61.11,6511.0,52.6575,52.6919,52.6489,52.6661,6511.0
2020-10-22 12:15:00,61.12,61.15,61.1,61.12,12568.0,52.6747,52.7006,52.6575,52.6747,12568.0
2020-10-22 12:20:00,61.13,61.14,61.1,61.13,7775.0,52.6833,52.6919,52.6575,52.6833,7775.0
2020-10-22 12:25:00,61.13,61.15,61.06,61.09,9689.0,52.6833,52.7006,52.623,52.6489,9689.0
2020-10-22 12:30:00,61.06,61.07,61.0,61.05,5560.0,52.623,52.6316,52.5713,52.6144,5560.0
2020-10-22 12:35:00,61.05,61.07,60.99,61.0,13175.0,52.6144,52.6316,52.5627,52.5713,13175.0
2020-10-22 12:40:00,61.01,61.07,61.0,61.05,10341.0,52.5799,52.6316,52.5713,52.6144,10341.0
2020-10-22 12:45:00,61.05,61.13,61.04,61.13,9552.0,52.6144,52.6833,52.6058,52.6833,9552.0
2020-10-22 12:50:00,61.13,61.16,61.1,61.1,11043.0,52.6833,52.7092,52.6575,52.6575,11043.0
2020-10-22 12:55:00,61.08,61.12,61.05,61.08,7702.0,52.6402,52.6747,52.6144,52.6402,7702.0
2020-10-22 13:00:00,61.08,61.13,61.07,61.1,5821.0,52.6402,52.6833,52.6316,52.6575,5821.0
2020-10-22 13:05:00,61.1,61.11,61.06,61.1,9302.0,52.6575,52.6661,52.623,52.6575,9302.0
2020-10-22 13:10:00,61.11,61.21,61.09,61.2,11904.0,52.6661,52.7523,52.6489,52.7437,11904.0
2020-10-22 13:15:00,61.19,61.22,61.18,61.2,7085.0,52.735,52.7609,52.7264,52.7437,7085.0
2020-10-22 13:20:00,61.2,61.21,61.16,61.17,4560.0,52.7437,52.7523,52.7092,52.7178,4560.0
2020-10-22 13:25:00,61.17,61.2,61.13,61.13,6003.0,52.7178,52.7437,52.6833,52.6833,6003.0
2020-10-22 13:30:00,61.14,61.18,61.13,61.18,6238.0,52.6919,52.7264,52.6833,52.7264,6238.0
2020-10-22 13:35:00,61.18,61.21,61.16,61.17,11331.0,52.7264,52.7523,52.7092,52.7178,11331.0
2020-10-22 13:40:00,61.17,61.21,61.13,61.21,5654.0,52.7178,52.7523,52.6833,52.7523,5654.0
2020-10-22 13:45:00,61.2,61.2,61.13,61.17,36987.0,52.7437,52.7437,52.6833,52.7178,36987.0
2020-10-22 13:50:00,61.17,61.27,61.17,61.24,14229.0,52.7178,52.804,52.7178,52.7781,14229.0
2020-10-22 13:55:00,61.24,61.28,61.22,61.25,12663.0,52.7781,52.8126,52.7609,52.7867,12663.0
2020-10-22 14:00:00,61.25,61.33,61.25,61.3,11467.0,52.7867,52.8557,52.7867,52.8298,11467.0
2020-10-22 14:05:00,61.31,61.33,61.26,61.32,7099.0,52.8385,52.8557,52.7954,52.8471,7099.0
2020-10-22 14:10:00,61.31,61.35,61.29,61.35,10087.0,52.8385,52.8729,52.8212,52.8729,10087.0
2020-10-22 14:15:00,61.35,61.39,61.28,61.29,15796.0,52.8729,52.9074,52.8126,52.8212,15796.0
2020-10-22 14:20:00,61.28,61.36,61.28,61.36,33846.0,52.8126,52.8815,52.8126,52.8815,33846.0
2020-10-22 14:25:00,61.36,61.36,61.3,61.35,19658.0,52.8815,52.8815,52.8298,52.8729,19658.0
2020-10-22 14:30:00,61.33,61.36,61.31,61.35,9666.0,52.8557,52.8815,52.8385,52.8729,9666.0
2020-10-22 14:35:00,61.34,61.36,61.31,61.32,20489.0,52.8643,52.8815,52.8385,52.8471,20489.0
2020-10-22 14:40:00,61.32,61.38,61.3,61.38,9271.0,52.8471,52.8988,52.8298,52.8988,9271.0
2020-10-22 14:45:00,61.37,61.42,61.37,61.41,7414.0,52.8902,52.9333,52.8902,52.9246,7414.0
2020-10-22 14:50:00,61.43,61.43,61.39,61.4,23030.0,52.9419,52.9419,52.9074,52.916,23030.0
2020-10-22 14:55:00,61.38,61.39,61.35,61.37,4544.0,52.8988,52.9074,52.8729,52.8902,4544.0
2020-10-22 15:00:00,61.38,61.38,61.28,61.3,8853.0,52.8988,52.8988,52.8126,52.8298,8853.0
2020-10-22 15:05:00,61.32,61.32,61.24,61.28,6926.0,52.8471,52.8471,52.7781,52.8126,6926.0
2020-10-22 15:10:00,61.27,61.33,61.27,61.32,9817.0,52.804,52.8557,52.804,52.8471,9817.0
2020-10-22 15:15:00,61.31,61.32,61.27,61.3,8558.0,52.8385,52.8471,52.804,52.8298,8558.0
2020-10-22 15:20:00,61.31,61.34,61.3,61.33,9163.0,52.8385,52.8643,52.8298,52.8557,9163.0
2020-10-22 15:25:00,61.32,61.34,61.29,61.34,9108.0,52.8471,52.8643,52.8212,52.8643,9108.0
2020-10-22 15:30:00,61.33,61.37,61.32,61.36,11437.0,52.8557,52.8902,52.8471,52.8815,11437.0
2020-10-22 15:35:00,61.36,61.41,61.36,61.38,21127.0,52.8815,52.9246,52.8815,52.8988,21127.0
2020-10-22 15:40:00,61.38,61.42,61.37,61.42,28526.0,52.8988,52.9333,52.8902,52.9333,28526.0
2020-10-22 15:45:00,61.41,61.43,61.34,61.34,29183.0,52.9246,52.9419,52.8643,52.8643,29183.0
2020-10-22 15:50:00,61.37,61.47,61.36,61.46,38208.0,52.8902,52.9763,52.8815,52.9677,38208.0
2020-10-22 15:55:00,61.45,61.46,61.3,61.31,125274.0,52.9591,52.9677,52.8298,52.8385,125274.0
2020-10-23 09:30:00,61.65,61.85,61.58,61.78,37469.0,53.1315,53.3038,53.0711,53.2435,37469.0
2020-10-23 09:35:00,61.81,61.87,61.77,61.81,13112.0,53.2694,53.3211,53.2349,53.2694,13112.0
2020-10-23 09:40:00,61.85,61.85,61.75,61.82,4624.0,53.3038,53.3038,53.2177,53.278,4624.0
2020-10-23 09:45:00,61.82,61.82,61.63,61.75,13718.0,53.278,53.278,53.1142,53.2177,13718.0
2020-10-23 09:50:00,61.75,61.84,61.66,61.76,12595.0,53.2177,53.2952,53.1401,53.2263,12595.0
2020-10-23 09:55:00,61.78,61.95,61.78,61.95,12514.0,53.2435,53.39,53.2435,53.39,12514.0
2020-10-23 10:00:00,61.92,61.94,61.88,61.88,6970.0,53.3642,53.3814,53.3297,53.3297,6970.0
2020-10-23 10:05:00,61.88,61.97,61.77,61.77,7364.0,53.3297,53.4073,53.2349,53.2349,7364.0
2020-10-23 10:10:00,61.72,61.74,61.57,61.57,40426.0,53.1918,53.209,53.0625,53.0625,40426.0
2020-10-23 10:15:00,61.58,61.58,61.48,61.51,5299.0,53.0711,53.0711,52.985,53.0108,5299.0
2020-10-23 10:20:00,61.39,61.44,61.37,61.4,5502.0,52.9074,52.9505,52.8902,52.916,5502.0
2020-10-23 10:25:00,61.39,61.45,61.36,61.37,5197.0,52.9074,52.9591,52.8815,52.8902,5197.0
2020-10-23 10:30:00,61.35,61.41,61.34,61.38,4819.0,52.8729,52.9246,52.8643,52.8988,4819.0
2020-10-23 10:35:00,61.38,61.51,61.38,61.5,7936.0,52.8988,53.0108,52.8988,53.0022,7936.0
2020-10-23 10:40:00,61.48,61.5,61.42,61.5,3902.0,52.985,53.0022,52.9333,53.0022,3902.0
2020-10-23 10:45:00,61.52,61.52,61.44,61.47,5798.0,53.0194,53.0194,52.9505,52.9763,5798.0
2020-10-23 10:50:00,61.47,61.5,61.41,61.46,4304.0,52.9763,53.0022,52.9246,52.9677,4304.0
2020-10-23 10:55:00,61.45,61.47,61.43,61.46,4310.0,52.9591,52.9763,52.9419,52.9677,4310.0
2020-10-23 11:00:00,61.46,61.48,61.41,61.48,5625.0,52.9677,52.985,52.9246,52.985,5625.0
2020-10-23 11:05:00,61.47,61.47,61.33,61.4,5317.0,52.9763,52.9763,52.8557,52.916,5317.0
2020-10-23 11:10:00,61.38,61.44,61.37,61.44,8242.0,52.8988,52.9505,52.8902,52.9505,8242.0
2020-10-23 11:15:00,61.47,61.47,61.41,61.42,2743.0,52.9763,52.9763,52.9246,52.9333,2743.0
2020-10-23 11:20:00,61.42,61.46,61.36,61.44,10611.0,52.9333,52.9677,52.8815,52.9505,10611.0
2020-10-23 11:25:00,61.44,61.49,61.44,61.48,5813.0,52.9505,52.9936,52.9505,52.985,5813.0
2020-10-23 11:30:00,61.48,61.51,61.47,61.5,4153.0,52.985,53.0108,52.9763,53.0022,4153.0
2020-10-23 11:35:00,61.5,61.51,61.46,61.46,4532.0,53.0022,53.0108,52.9677,52.9677,4532.0
2020-10-23 11:40:00,61.46,61.48,61.35,61.42,11122.0,52.9677,52.985,52.8729,52.9333,11122.0
2020-10-23 11:45:00,61.44,61.45,61.4,61.45,7884.0,52.9505,52.9591,52.916,52.9591,7884.0
2020-10-23 11:50:00,61.46,61.46,61.41,61.42,3226.0,52.9677,52.9677,52.9246,52.9333,3226.0
2020-10-23 11:55:00,61.43,61.5,61.43,61.48,4543.0,52.9419,53.0022,52.9419,52.985,4543.0
2020-10-23 12:00:00,61.49,61.52,61.48,61.48,4659.0,52.9936,53.0194,52.985,52.985,4659.0
2020-10-23 12:05:00,61.49,61.52,61.48,61.51,5424.0,52.9936,53.0194,52.985,53.0108,5424.0
2020-10-23 12:10:00,61.51,61.54,61.43,61.44,8633.0,53.0108,53.0367,52.9419,52.9505,8633.0
2020-10-23 12:15:00,61.44,61.45,61.34,61.36,16040.0,52.9505,52.9591,52.8643,52.8815,16040.0
2020-10-23 12:20:00,61.36,61.36,61.29,61.36,7090.0,52.8815,52.8815,52.8212,52.8815,7090.0
2020-10-23 12:25:00,61.36,61.39,61.36,61.37,5633.0,52.8815,52.9074,52.8815,52.8902,5633.0
2020-10-23 12:30:00,61.38,61.42,61.38,61.42,5137.0,52.8988,52.9333,52.8988,52.9333,5137.0
2020-10-23 12:35:00,61.42,61.44,61.38,61.39,5862.0,52.9333,52.9505,52.8988,52.9074,5862.0
2020-10-23 12:40:00,61.39,61.4,61.27,61.28,7151.0,52.9074,52.916,52.804,52.8126,7151.0
2020-10-23 12:45:00,61.28,61.28,61.22,61.24,8404.0,52.8126,52.8126,52.7609,52.7781,8404.0
2020-10-23 12:50:00,61.24,61.28,61.21,61.24,7847.0,52.7781,52.8126,52.7523,52.7781,7847.0
2020-10-23 12:55:00,61.24,61.25,61.19,61.25,9544.0,52.7781,52.7867,52.735,52.7867,9544.0
2020-10-23 13:00:00,61.25,61.33,61.25,61.32,6826.0,52.7867,52.8557,52.7867,52.8471,6826.0
2020-10-23 13:05:00,61.32,61.36,61.31,61.36,7803.0,52.8471,52.8815,52.8385,52.8815,7803.0
2020-10-23 13:10:00,61.37,61.38,61.35,61.35,5628.0,52.8902,52.8988,52.8729,52.8729,5628.0
2020-10-23 13:15:00,61.37,61.38,61.34,61.36,3790.0,52.8902,52.8988,52.8643,52.8815,3790.0
2020-10-23 13:20:00,61.36,61.44,61.36,61.43,5572.0,52.8815,52.9505,52.8815,52.9419,5572.0
2020-10-23 13:25:00,61.44,61.47,61.44,61.46,3066.0,52.9505,52.9763,52.9505,52.9677,3066.0
2020-10-23 13:30:00,61.46,61.52,61.45,61.48,6279.0,52.9677,53.0194,52.9591,52.985,6279.0
2020-10-23 13:35:00,61.49,61.5,61.46,61.47,3017.0,52.9936,53.0022,52.9677,52.9763,3017.0
2020-10-23 13:40:00,61.46,61.54,61.44,61.54,27200.0,52.9677,53.0367,52.9505,53.0367,27200.0
2020-10-23 13:45:00,61.54,61.65,61.52,61.64,10735.0,53.0367,53.1315,53.0194,53.1229,10735.0
2020-10-23 13:50:00,61.64,61.64,61.55,61.55,4128.0,53.1229,53.1229,53.0453,53.0453,4128.0
2020-10-23 13:55:00,61.56,61.62,61.55,61.61,4631.0,53.0539,53.1056,53.0453,53.097,4631.0
2020-10-23 14:00:00,61.62,61.67,61.6,61.66,6910.0,53.1056,53.1487,53.0884,53.1401,6910.0
2020-10-23 14:05:00,61.67,61.71,61.65,61.69,7150.0,53.1487,53.1832,53.1315,53.1659,7150.0
2020-10-23 14:10:00,61.69,61.72,61.68,61.72,7040.0,53.1659,53.1918,53.1573,53.1918,7040.0
2020-10-23 14:15:00,61.71,61.77,61.71,61.74,6598.0,53.1832,53.2349,53.1832,53.209,6598.0
2020-10-23 14:20:00,61.73,61.78,61.71,61.78,9854.0,53.2004,53.2435,53.1832,53.2435,9854.0
2020-10-23 14:25:00,61.78,61.8,61.76,61.78,5188.0,53.2435,53.2607,53.2263,53.2435,5188.0
2020-10-23 14:30:00,61.78,61.78,61.71,61.72,4316.0,53.2435,53.2435,53.1832,53.1918,4316.0
2020-10-23 14:35:00,61.71,61.73,61.69,61.72,9174.0,53.1832,53.2004,53.1659,53.1918,9174.0
2020-10-23 14:40:00,61.72,61.76,61.71,61.74,10053.0,53.1918,53.2263,53.1832,53.209,10053.0
2020-10-23 14:45:00,61.74,61.81,61.74,61.8,6142.0,53.209,53.2694,53.209,53.2607,6142.0
2020-10-23 14:50:00,61.8,61.84,61.8,61.84,7512.0,53.2607,53.2952,53.2607,53.2952,7512.0
2020-10-23 14:55:00,61.84,61.9,61.83,61.89,9544.0,53.2952,53.3469,53.2866,53.3383,9544.0
2020-10-23 15:00:00,61.88,61.89,61.87,61.88,6790.0,53.3297,53.3383,53.3211,53.3297,6790.0
2020-10-23 15:05:00,61.89,61.9,61.86,61.89,11615.0,53.3383,53.3469,53.3125,53.3383,11615.0
2020-10-23 15:10:00,61.89,61.93,61.88,61.92,13162.0,53.3383,53.3728,53.3297,53.3642,13162.0
2020-10-23 15:15:00,61.92,61.93,61.89,61.91,11113.0,53.3642,53.3728,53.3383,53.3556,11113.0
2020-10-23 15:20:00,61.92,61.93,61.88,61.88,12631.0,53.3642,53.3728,53.3297,53.3297,12631.0
2020-10-23 15:25:00,61.89,61.91,61.86,61.88,9024.0,53.3383,53.3556,53.3125,53.3297,9024.0
2020-10-23 15:30:00,61.88,61.9,61.87,61.89,13156.0,53.3297,53.3469,53.3211,53.3383,13156.0
2020-10-23 15:35:00,61.89,61.89,61.8,61.8,28122.0,53.3383,53.3383,53.2607,53.2607,28122.0
2020-10-23 15:40:00,61.8,61.81,61.76,61.77,34206.0,53.2607,53.2694,53.2263,53.2349,34206.0
2020-10-23 15:45:00,61.77,61.77,61.69,61.72,43673.0,53.2349,53.2349,53.1659,53.1918,43673.0
2020-10-23 15:50:00,61.72,61.78,61.72,61.78,39179.0,53.1918,53.2435,53.1918,53.2435,39179.0
2020-10-23 15:55:00,61.78,61.82,61.74,61.79,88136.0,53.2435,53.278,53.209,53.2521,88136.0
2020-10-26 09:30:00,61.75,61.75,61.5,61.66,50436.0,53.2177,53.2177,53.0022,53.1401,50436.0
2020-10-26 09:35:00,61.69,61.78,61.62,61.63,13168.0,53.1659,53.2435,53.1056,53.1142,13168.0
2020-10-26 09:40:00,61.65,61.67,61.38,61.41,19008.0,53.1315,53.1487,52.8988,52.9246,19008.0
2020-10-26 09:45:00,61.41,61.66,61.39,61.66,30887.0,52.9246,53.1401,52.9074,53.1401,30887.0
2020-10-26 09:50:00,61.66,61.84,61.66,61.77,26450.0,53.1401,53.2952,53.1401,53.2349,26450.0
2020-10-26 09:55:00,61.77,61.8,61.68,61.78,19693.0,53.2349,53.2607,53.1573,53.2435,19693.0
2020-10-26 10:00:00,61.76,61.8,61.71,61.78,13414.0,53.2263,53.2607,53.1832,53.2435,13414.0
2020-10-26 10:05:00,61.76,61.93,61.72,61.92,10197.0,53.2263,53.3728,53.1918,53.3642,10197.0
2020-10-26 10:10:00,61.91,61.94,61.83,61.86,10553.0,53.3556,53.3814,53.2866,53.3125,10553.0
2020-10-26 10:15:00,61.86,61.86,61.7,61.8,32718.0,53.3125,53.3125,53.1746,53.2607,32718.0
2020-10-26 10:20:00,61.8,61.86,61.67,61.74,131069.0,53.2607,53.3125,53.1487,53.209,131069.0
2020-10-26 10:25:00,61.74,61.74,61.6,61.6,13759.0,53.209,53.209,53.0884,53.0884,13759.0
2020-10-26 10:30:00,61.59,61.59,61.3,61.44,32854.0,53.0798,53.0798,52.8298,52.9505,32854.0
2020-10-26 10:35:00,61.4,61.4,61.3,61.37,21563.0,52.916,52.916,52.8298,52.8902,21563.0
2020-10-26 10:40:00,61.36,61.36,61.2,61.22,21658.0,52.8815,52.8815,52.7437,52.7609,21658.0
2020-10-26 10:45:00,61.21,61.24,61.17,61.21,16124.0,52.7523,52.7781,52.7178,52.7523,16124.0
2020-10-26 10:50:00,61.2,61.2,61.13,61.17,14951.0,52.7437,52.7437,52.6833,52.7178,14951.0
2020-10-26 10:55:00,61.19,61.27,61.16,61.21,16470.0,52.735,52.804,52.7092,52.7523,16470.0
2020-10-26 11:00:00,61.22,61.28,61.21,61.27,10666.0,52.7609,52.8126,52.7523,52.804,10666.0
2020-10-26 11:05:00,61.28,61.35,61.24,61.31,23734.0,52.8126,52.8729,52.7781,52.8385,23734.0
2020-10-26 11:10:00,61.33,61.42,61.32,61.39,23457.0,52.8557,52.9333,52.8471,52.9074,23457.0
2020-10-26 11:15:00,61.37,61.37,61.13,61.14,21895.0,52.8902,52.8902,52.6833,52.6919,21895.0
2020-10-26 11:20:00,61.13,61.22,61.05,61.2,27221.0,52.6833,52.7609,52.6144,52.7437,27221.0
2020-10-26 11:25:00,61.19,61.27,61.17,61.26,24139.0,52.735,52.804,52.7178,52.7954,24139.0
2020-10-26 11:30:00,61.26,61.31,61.2,61.26,31800.0,52.7954,52.8385,52.7437,52.7954,31800.0
2020-10-26 11:35:00,61.25,61.42,61.25,61.41,17933.0,52.7867,52.9333,52.7867,52.9246,17933.0
2020-10-26 11:40:00,61.41,61.51,61.38,61.5,30786.0,52.9246,53.0108,52.8988,53.0022,30786.0
2020-10-26 11:45:00,61.49,61.59,61.46,61.57,32538.0,52.9936,53.0798,52.9677,53.0625,32538.0
2020-10-26 11:50:00,61.57,61.57,61.44,61.48,40274.0,53.0625,53.0625,52.9505,52.985,40274.0
2020-10-26 11:55:00,61.47,61.56,61.45,61.53,18256.0,52.9763,53.0539,52.9591,53.0281,18256.0
2020-10-26 12:00:00,61.52,61.52,61.41,61.41,18715.0,53.0194,53.0194,52.9246,52.9246,18715.0
2020-10-26 12:05:00,61.41,61.44,61.38,61.4,16195.0,52.9246,52.9505,52.8988,52.916,16195.0
2020-10-26 12:10:00,61.4,61.42,61.33,61.35,13171.0,52.916,52.9333,52.8557,52.8729,13171.0
2020-10-26 12:15:00,61.36,61.38,61.32,61.35,15641.0,52.8815,52.8988,52.8471,52.8729,15641.0
2020-10-26 12:20:00,61.36,61.37,61.3,61.33,19100.0,52.8815,52.8902,52.8298,52.8557,19100.0
2020-10-26 12:25:00,61.34,61.37,61.31,61.35,18196.0,52.8643,52.8902,52.8385,52.8729,18196.0
2020-10-26 12:30:00,61.33,61.33,61.11,61.16,21311.0,52.8557,52.8557,52.6661,52.7092,21311.0
2020-10-26 12:35:00,61.17,61.21,61.15,61.2,19830.0,52.7178,52.7523,52.7006,52.7437,19830.0
2020-10-26 12:40:00,61.21,61.22,61.12,61.17,20649.0,52.7523,52.7609,52.6747,52.7178,20649.0
2020-10-26 12:45:00,61.16,61.2,61.13,61.18,16909.0,52.7092,52.7437,52.6833,52.7264,16909.0
2020-10-26 12:50:00,61.18,61.26,61.17,61.26,15069.0,52.7264,52.7954,52.7178,52.7954,15069.0
2020-10-26 12:55:00,61.25,61.3,61.25,61.27,28621.0,52.7867,52.8298,52.7867,52.804,28621.0
2020-10-26 13:00:00,61.26,61.28,61.25,61.28,11076.0,52.7954,52.8126,52.7867,52.8126,11076.0
2020-10-26 13:05:00,61.3,61.4,61.28,61.4,7389.0,52.8298,52.916,52.8126,52.916,7389.0
2020-10-26 13:10:00,61.41,61.41,61.34,61.35,20160.0,52.9246,52.9246,52.8643,52.8729,20160.0
2020-10-26 13:15:00,61.34,61.34,61.18,61.18,12718.0,52.8643,52.8643,52.7264,52.7264,12718.0
2020-10-26 13:20:00,61.19,61.2,61.08,61.08,11487.0,52.735,52.7437,52.6402,52.6402,11487.0
2020-10-26 13:25:00,61.08,61.12,61.02,61.03,16139.0,52.6402,52.6747,52.5885,52.5971,16139.0
2020-10-26 13:30:00,61.04,61.05,60.94,60.94,17223.0,52.6058,52.6144,52.5196,52.5196,17223.0
2020-10-26 13:35:00,60.94,61.07,60.93,61.04,13769.0,52.5196,52.6316,52.511,52.6058,13769.0
2020-10-26 13:40:00,61.04,61.07,60.99,61.07,8244.0,52.6058,52.6316,52.5627,52.6316,8244.0
2020-10-26 13:45:00,61.07,61.1,61.06,61.09,7422.0,52.6316,52.6575,52.623,52.6489,7422.0
2020-10-26 13:50:00,61.1,61.15,61.09,61.11,16498.0,52.6575,52.7006,52.6489,52.6661,16498.0
2020-10-26 13:55:00,61.11,61.12,61.04,61.12,15941.0,52.6661,52.6747,52.6058,52.6747,15941.0
2020-10-26 14:00:00,61.12,61.13,61.04,61.13,7708.0,52.6747,52.6833,52.6058,52.6833,7708.0
2020-10-26 14:05:00,61.14,61.2,61.14,61.18,10862.0,52.6919,52.7437,52.6919,52.7264,10862.0
2020-10-26 14:10:00,61.19,61.21,61.15,61.18,10818.0,52.735,52.7523,52.7006,52.7264,10818.0
2020-10-26 14:15:00,61.2,61.23,61.15,61.19,6013.0,52.7437,52.7695,52.7006,52.735,6013.0
2020-10-26 14:20:00,61.14,61.24,61.14,61.19,8428.0,52.6919,52.7781,52.6919,52.735,8428.0
2020-10-26 14:25:00,61.19,61.23,61.16,61.2,25233.0,52.735,52.7695,52.7092,52.7437,25233.0
2020-10-26 14:30:00,61.21,61.21,61.1,61.17,11774.0,52.7523,52.7523,52.6575,52.7178,11774.0
2020-10-26 14:35:00,61.16,61.16,61.05,61.07,8765.0,52.7092,52.7092,52.6144,52.6316,8765.0
2020-10-26 14:40:00,61.05,61.12,61.05,61.09,13930.0,52.6144,52.6747,52.6144,52.6489,13930.0
2020-10-26 14:45:00,61.08,61.08,60.93,60.94,16577.0,52.6402,52.6402,52.511,52.5196,16577.0
2020-10-26 14:50:00,60.94,61.02,60.9,60.9,21806.0,52.5196,52.5885,52.4851,52.4851,21806.0
2020-10-26 14:55:00,60.91,60.96,60.87,60.88,17957.0,52.4937,52.5368,52.4593,52.4679,17957.0
2020-10-26 15:00:00,60.88,60.92,60.79,60.81,18156.0,52.4679,52.5023,52.3903,52.4075,18156.0
2020-10-26 15:05:00,60.81,60.87,60.8,60.81,20991.0,52.4075,52.4593,52.3989,52.4075,20991.0
2020-10-26 15:10:00,60.81,60.84,60.73,60.77,18037.0,52.4075,52.4334,52.3386,52.3731,18037.0
2020-10-26 15:15:00,60.76,60.82,60.74,60.8,23484.0,52.3645,52.4162,52.3472,52.3989,23484.0
2020-10-26 15:20:00,60.8,60.89,60.8,60.8,37422.0,52.3989,52.4765,52.3989,52.3989,37422.0
2020-10-26 15:25:00,60.8,60.87,60.8,60.85,32497.0,52.3989,52.4593,52.3989,52.442,32497.0
2020-10-26 15:30:00,60.86,61.04,60.86,61.01,37588.0,52.4506,52.6058,52.4506,52.5799,37588.0
2020-10-26 15:35:00,61.01,61.04,60.91,60.93,42158.0,52.5799,52.6058,52.4937,52.511,42158.0
2020-10-26 15:40:00,60.92,60.94,60.8,60.82,39903.0,52.5023,52.5196,52.3989,52.4162,39903.0
2020-10-26 15:45:00,60.82,60.82,60.67,60.7,52309.0,52.4162,52.4162,52.2869,52.3127,52309.0
2020-10-26 15:50:00,60.7,60.81,60.66,60.79,67074.0,52.3127,52.4075,52.2783,52.3903,67074.0
2020-10-26 15:55:00,60.8,60.98,60.8,60.98,135794.0,52.3989,52.5541,52.3989,52.5541,135794.0
2020-10-27 09:30:00,60.87,61.13,60.81,61.12,36010.0,52.4593,52.6833,52.4075,52.6747,36010.0
2020-10-27 09:35:00,61.08,61.15,60.93,61.1,18605.0,52.6402,52.7006,52.511,52.6575,18605.0
2020-10-27 09:40:00,61.13,61.2,60.99,61.02,14132.0,52.6833,52.7437,52.5627,52.5885,14132.0
2020-10-27 09:45:00,61.02,61.05,60.94,61.03,39603.0,52.5885,52.6144,52.5196,52.5971,39603.0
2020-10-27 09:50:00,61.02,61.21,60.97,61.21,33893.0,52.5885,52.7523,52.5454,52.7523,33893.0
2020-10-27 09:55:00,61.23,61.27,61.14,61.2,12005.0,52.7695,52.804,52.6919,52.7437,12005.0
2020-10-27 10:00:00,61.19,61.35,61.12,61.35,9986.0,52.735,52.8729,52.6747,52.8729,9986.0
2020-10-27 10:05:00,61.35,61.45,61.28,61.44,18099.0,52.8729,52.9591,52.8126,52.9505,18099.0
2020-10-27 10:10:00,61.42,61.51,61.31,61.38,8197.0,52.9333,53.0108,52.8385,52.8988,8197.0
2020-10-27 10:15:00,61.4,61.46,61.36,61.41,10019.0,52.916,52.9677,52.8815,52.9246,10019.0
2020-10-27 10:20:00,61.4,61.4,61.17,61.18,8497.0,52.916,52.916,52.7178,52.7264,8497.0
2020-10-27 10:25:00,61.16,61.24,61.14,61.22,13264.0,52.7092,52.7781,52.6919,52.7609,13264.0
2020-10-27 10:30:00,61.21,61.23,61.12,61.18,8576.0,52.7523,52.7695,52.6747,52.7264,8576.0
2020-10-27 10:35:00,61.19,61.35,61.16,61.35,11754.0,52.735,52.8729,52.7092,52.8729,11754.0
2020-10-27 10:40:00,61.33,61.33,61.24,61.3,24651.0,52.8557,52.8557,52.7781,52.8298,24651.0
2020-10-27 10:45:00,61.29,61.34,61.25,61.33,14596.0,52.8212,52.8643,52.7867,52.8557,14596.0
2020-10-27 10:50:00,61.33,61.34,61.23,61.28,14175.0,52.8557,52.8643,52.7695,52.8126,14175.0
2020-10-27 10:55:00,61.28,61.29,61.19,61.2,21216.0,52.8126,52.8212,52.735,52.7437,21216.0
2020-10-27 11:00:00,61.19,61.2,61.07,61.14,11885.0,52.735,52.7437,52.6316,52.6919,11885.0
2020-10-27 11:05:00,61.14,61.2,61.1,61.2,16023.0,52.6919,52.7437,52.6575,52.7437,16023.0
2020-10-27 11:10:00,61.21,61.35,61.2,61.26,21581.0,52.7523,52.8729,52.7437,52.7954,21581.0
2020-10-27 11:15:00,61.28,61.28,61.18,61.21,21264.0,52.8126,52.8126,52.7264,52.7523,21264.0
2020-10-27 11:20:00,61.21,61.21,61.11,61.15,18791.0,52.7523,52.7523,52.6661,52.7006,18791.0
2020-10-27 11:25:00,61.14,61.23,61.13,61.19,12664.0,52.6919,52.7695,52.6833,52.735,12664.0
2020-10-27 11:30:00,61.19,61.23,61.14,61.21,8432.0,52.735,52.7695,52.6919,52.7523,8432.0
2020-10-27 11:35:00,61.2,61.3,61.2,61.28,6341.0,52.7437,52.8298,52.7437,52.8126,6341.0
2020-10-27 11:40:00,61.29,61.34,61.25,61.33,5461.0,52.8212,52.8643,52.7867,52.8557,5461.0
2020-10-27 11:45:00,61.35,61.44,61.34,61.44,11636.0,52.8729,52.9505,52.8643,52.9505,11636.0
2020-10-27 11:50:00,61.44,61.44,61.36,61.36,7643.0,52.9505,52.9505,52.8815,52.8815,7643.0
2020-10-27 11:55:00,61.35,61.5,61.35,61.44,13823.0,52.8729,53.0022,52.8729,52.9505,13823.0
2020-10-27 12:00:00,61.44,61.49,61.39,61.49,6408.0,52.9505,52.9936,52.9074,52.9936,6408.0
2020-10-27 12:05:00,61.49,61.54,61.47,61.51,6215.0,52.9936,53.0367,52.9763,53.0108,6215.0
2020-10-27 12:10:00,61.48,61.58,61.48,61.56,9446.0,52.985,53.0711,52.985,53.0539,9446.0
2020-10-27 12:15:00,61.57,61.58,61.5,61.5,6377.0,53.0625,53.0711,53.0022,53.0022,6377.0
2020-10-27 12:20:00,61.51,61.57,61.5,61.54,7633.0,53.0108,53.0625,53.0022,53.0367,7633.0
2020-10-27 12:25:00,61.54,61.54,61.49,61.5,9376.0,53.0367,53.0367,52.9936,53.0022,9376.0
2020-10-27 12:30:00,61.5,61.52,61.42,61.44,12900.0,53.0022,53.0194,52.9333,52.9505,12900.0
2020-10-27 12:35:00,61.44,61.48,61.4,61.48,6245.0,52.9505,52.985,52.916,52.985,6245.0
2020-10-27 12:40:00,61.47,61.54,61.47,61.49,6529.0,52.9763,53.0367,52.9763,52.9936,6529.0
2020-10-27 12:45:00,61.47,61.51,61.46,61.49,13088.0,52.9763,53.0108,52.9677,52.9936,13088.0
2020-10-27 12:50:00,61.49,61.52,61.49,61.52,8237.0,52.9936,53.0194,52.9936,53.0194,8237.0
2020-10-27 12:55:00,61.53,61.62,61.52,61.61,10302.0,53.0281,53.1056,53.0194,53.097,10302.0
2020-10-27 13:00:00,61.61,61.63,61.58,61.61,10330.0,53.097,53.1142,53.0711,53.097,10330.0
2020-10-27 13:05:00,61.61,61.65,61.57,61.57,11195.0,53.097,53.1315,53.0625,53.0625,11195.0
2020-10-27 13:10:00,61.58,61.61,61.54,61.58,16144.0,53.0711,53.097,53.0367,53.0711,16144.0
2020-10-27 13:15:00,61.59,61.62,61.57,61.58,9159.0,53.0798,53.1056,53.0625,53.0711,9159.0
2020-10-27 13:20:00,61.59,61.6,61.53,61.6,10318.0,53.0798,53.0884,53.0281,53.0884,10318.0
2020-10-27 13:25:00,61.6,61.7,61.6,61.69,15410.0,53.0884,53.1746,53.0884,53.1659,15410.0
2020-10-27 13:30:00,61.68,61.71,61.65,61.67,13278.0,53.1573,53.1832,53.1315,53.1487,13278.0
2020-10-27 13:35:00,61.68,61.68,61.62,61.64,10601.0,53.1573,53.1573,53.1056,53.1229,10601.0
2020-10-27 13:40:00,61.64,61.65,61.59,61.63,12825.0,53.1229,53.1315,53.0798,53.1142,12825.0
2020-10-27 13:45:00,61.63,61.63,61.58,61.62,8995.0,53.1142,53.1142,53.0711,53.1056,8995.0
2020-10-27 13:50:00,61.62,61.64,61.57,61.6,8002.0,53.1056,53.1229,53.0625,53.0884,8002.0
2020-10-27 13:55:00,61.6,61.63,61.56,61.63,10930.0,53.0884,53.1142,53.0539,53.1142,10930.0
2020-10-27 14:00:00,61.61,61.66,61.61,61.62,8410.0,53.097,53.1401,53.097,53.1056,8410.0
2020-10-27 14:05:00,61.63,61.63,61.53,61.56,13007.0,53.1142,53.1142,53.0281,53.0539,13007.0
2020-10-27 14:10:00,61.57,61.62,61.56,61.6,14471.0,53.0625,53.1056,53.0539,53.0884,14471.0
2020-10-27 14:15:00,61.6,61.62,61.51,61.52,11428.0,53.0884,53.1056,53.0108,53.0194,11428.0
2020-10-27 14:20:00,61.52,61.54,61.51,61.53,7988.0,53.0194,53.0367,53.0108,53.0281,7988.0
2020-10-27 14:25:00,61.53,61.6,61.52,61.54,10862.0,53.0281,53.0884,53.0194,53.0367,10862.0
2020-10-27 14:30:00,61.54,61.55,61.5,61.55,10498.0,53.0367,53.0453,53.0022,53.0453,10498.0
2020-10-27 14:35:00,61.55,61.55,61.47,61.51,7463.0,53.0453,53.0453,52.9763,53.0108,7463.0
2020-10-27 14:40:00,61.51,61.54,61.49,61.51,10096.0,53.0108,53.0367,52.9936,53.0108,10096.0
2020-10-27 14:45:00,61.51,61.55,61.46,61.51,26416.0,53.0108,53.0453,52.9677,53.0108,26416.0
2020-10-27 14:50:00,61.51,61.51,61.41,61.44,44917.0,53.0108,53.0108,52.9246,52.9505,44917.0
2020-10-27 14:55:00,61.44,61.46,61.33,61.34,19749.0,52.9505,52.9677,52.8557,52.8643,19749.0
2020-10-27 15:00:00,61.33,61.34,61.21,61.22,19400.0,52.8557,52.8643,52.7523,52.7609,19400.0
2020-10-27 15:05:00,61.22,61.24,61.1,61.14,20192.0,52.7609,52.7781,52.6575,52.6919,20192.0
2020-10-27 15:10:00,61.15,61.16,61.05,61.1,21521.0,52.7006,52.7092,52.6144,52.6575,21521.0
2020-10-27 15:15:00,61.1,61.18,61.07,61.17,16351.0,52.6575,52.7264,52.6316,52.7178,16351.0
2020-10-27 15:20:00,61.17,61.21,61.15,61.21,27408.0,52.7178,52.7523,52.7006,52.7523,27408.0
2020-10-27 15:25:00,61.2,61.24,61.16,61.2,22903.0,52.7437,52.7781,52.7092,52.7437,22903.0
2020-10-27 15:30:00,61.21,61.22,61.15,61.2,17696.0,52.7523,52.7609,52.7006,52.7437,17696.0
2020-10-27 15:35:00,61.2,61.25,61.18,61.19,26553.0,52.7437,52.7867,52.7264,52.735,26553.0
2020-10-27 15:40:00,61.19,61.24,61.15,61.17,55233.0,52.735,52.7781,52.7006,52.7178,55233.0
2020-10-27 15:45:00,61.16,61.16,61.02,61.04,63901.0,52.7092,52.7092,52.5885,52.6058,63901.0
2020-10-27 15:50:00,61.03,61.15,61.03,61.15,103187.0,52.5971,52.7006,52.5971,52.7006,103187.0
2020-10-27 15:55:00,61.16,61.17,61.06,61.12,213044.0,52.7092,52.7178,52.623,52.6747,213044.0
2020-10-28 09:30:00,60.45,60.86,60.33,60.74,67367.0,52.0973,52.4506,51.9939,52.3472,67367.0
2020-10-28 09:35:00,60.67,60.83,60.63,60.81,7494.0,52.2869,52.4248,52.2524,52.4075,7494.0
2020-10-28 09:40:00,60.75,60.94,60.7,60.9,26054.0,52.3558,52.5196,52.3127,52.4851,26054.0
2020-10-28 09:45:00,60.89,60.89,60.71,60.75,10105.0,52.4765,52.4765,52.3214,52.3558,10105.0
2020-10-28 09:50:00,60.76,60.95,60.73,60.93,9370.0,52.3645,52.5282,52.3386,52.511,9370.0
2020-10-28 09:55:00,60.94,60.96,60.78,60.79,15320.0,52.5196,52.5368,52.3817,52.3903,15320.0
2020-10-28 10:00:00,60.79,60.83,60.66,60.69,17620.0,52.3903,52.4248,52.2783,52.3041,17620.0
2020-10-28 10:05:00,60.69,61.03,60.66,61.0,18326.0,52.3041,52.5971,52.2783,52.5713,18326.0
2020-10-28 10:10:00,61.0,61.06,60.87,60.9,49663.0,52.5713,52.623,52.4593,52.4851,49663.0
2020-10-28 10:15:00,60.9,60.9,60.44,60.45,18731.0,52.4851,52.4851,52.0887,52.0973,18731.0
2020-10-28 10:20:00,60.43,60.44,60.29,60.34,31871.0,52.08,52.0887,51.9594,52.0025,31871.0
2020-10-28 10:25:00,60.34,60.41,60.28,60.34,19774.0,52.0025,52.0628,51.9508,52.0025,19774.0
2020-10-28 10:30:00,60.33,60.56,60.33,60.47,16938.0,51.9939,52.1921,51.9939,52.1145,16938.0
2020-10-28 10:35:00,60.48,60.48,60.39,60.41,12699.0,52.1231,52.1231,52.0456,52.0628,12699.0
2020-10-28 10:40:00,60.4,60.49,60.31,60.32,14577.0,52.0542,52.1318,51.9766,51.9852,14577.0
2020-10-28 10:45:00,60.32,60.32,60.21,60.21,28426.0,51.9852,51.9852,51.8904,51.8904,28426.0
2020-10-28 10:50:00,60.23,60.26,60.05,60.1,25094.0,51.9077,51.9335,51.7526,51.7956,25094.0
2020-10-28 10:55:00,60.1,60.2,60.08,60.11,12873.0,51.7956,51.8818,51.7784,51.8043,12873.0
2020-10-28 11:00:00,60.07,60.11,59.9,59.93,34493.0,51.7698,51.8043,51.6233,51.6491,34493.0
2020-10-28 11:05:00,59.95,60.18,59.95,60.12,12847.0,51.6664,51.8646,51.6664,51.8129,12847.0
2020-10-28 11:10:00,60.13,60.23,60.07,60.21,11077.0,51.8215,51.9077,51.7698,51.8904,11077.0
2020-10-28 11:15:00,60.21,60.21,60.1,60.12,15243.0,51.8904,51.8904,51.7956,51.8129,15243.0
2020-10-28 11:20:00,60.13,60.19,60.04,60.08,16405.0,51.8215,51.8732,51.7439,51.7784,16405.0
2020-10-28 11:25:00,60.1,60.12,59.97,60.0,25549.0,51.7956,51.8129,51.6836,51.7095,25549.0
2020-10-28 11:30:00,59.98,59.98,59.89,59.94,16408.0,51.6922,51.6922,51.6147,51.6578,16408.0
2020-10-28 11:35:00,59.95,60.0,59.94,59.96,15010.0,51.6664,51.7095,51.6578,51.675,15010.0
2020-10-28 11:40:00,59.93,60.09,59.91,60.08,72178.0,51.6491,51.787,51.6319,51.7784,72178.0
2020-10-28 11:45:00,60.07,60.17,60.05,60.09,18314.0,51.7698,51.856,51.7526,51.787,18314.0
2020-10-28 11:50:00,60.1,60.15,60.06,60.1,26232.0,51.7956,51.8387,51.7612,51.7956,26232.0
2020-10-28 11:55:00,60.09,60.09,59.99,60.07,29936.0,51.787,51.787,51.7008,51.7698,29936.0
2020-10-28 12:00:00,60.08,60.14,60.07,60.12,25805.0,51.7784,51.8301,51.7698,51.8129,25805.0
2020-10-28 12:05:00,60.12,60.21,60.08,60.11,12415.0,51.8129,51.8904,51.7784,51.8043,12415.0
2020-10-28 12:10:00,60.09,60.15,60.07,60.14,9719.0,51.787,51.8387,51.7698,51.8301,9719.0
2020-10-28 12:15:00,60.16,60.19,60.1,60.1,8345.0,51.8474,51.8732,51.7956,51.7956,8345.0
2020-10-28 12:20:00,60.11,60.15,60.08,60.15,14277.0,51.8043,51.8387,51.7784,51.8387,14277.0
2020-10-28 12:25:00,60.15,60.16,60.06,60.08,11261.0,51.8387,51.8474,51.7612,51.7784,11261.0
2020-10-28 12:30:00,60.09,60.1,60.02,60.05,11316.0,51.787,51.7956,51.7267,51.7526,11316.0
2020-10-28 12:35:00,60.06,60.07,59.91,59.91,15436.0,51.7612,51.7698,51.6319,51.6319,15436.0
2020-10-28 12:40:00,59.9,59.95,59.86,59.95,30407.0,51.6233,51.6664,51.5888,51.6664,30407.0
2020-10-28 12:45:00,59.94,59.96,59.92,59.92,7425.0,51.6578,51.675,51.6405,51.6405,7425.0
2020-10-28 12:50:00,59.92,59.96,59.83,59.92,21830.0,51.6405,51.675,51.563,51.6405,21830.0
2020-10-28 12:55:00,59.92,59.97,59.87,59.87,8133.0,51.6405,51.6836,51.5974,51.5974,8133.0
2020-10-28 13:00:00,59.86,59.86,59.64,59.65,13153.0,51.5888,51.5888,51.3992,51.4078,13153.0
2020-10-28 13:05:00,59.64,59.7,59.62,59.65,19884.0,51.3992,51.4509,51.382,51.4078,19884.0
2020-10-28 13:10:00,59.64,59.69,59.62,59.67,12202.0,51.3992,51.4423,51.382,51.4251,12202.0
2020-10-28 13:15:00,59.65,59.7,59.61,59.7,19744.0,51.4078,51.4509,51.3734,51.4509,19744.0
2020-10-28 13:20:00,59.69,59.73,59.65,59.72,14364.0,51.4423,51.4768,51.4078,51.4682,14364.0
2020-10-28 13:25:00,59.72,59.83,59.71,59.83,13606.0,51.4682,51.563,51.4595,51.563,13606.0
2020-10-28 13:30:00,59.82,59.85,59.73,59.77,10630.0,51.5543,51.5802,51.4768,51.5112,10630.0
2020-10-28 13:35:00,59.76,59.87,59.76,59.77,12555.0,51.5026,51.5974,51.5026,51.5112,12555.0
2020-10-28 13:40:00,59.77,59.8,59.74,59.74,10409.0,51.5112,51.5371,51.4854,51.4854,10409.0
2020-10-28 13:45:00,59.75,59.83,59.73,59.8,12329.0,51.494,51.563,51.4768,51.5371,12329.0
2020-10-28 13:50:00,59.8,59.8,59.74,59.77,11241.0,51.5371,51.5371,51.4854,51.5112,11241.0
2020-10-28 13:55:00,59.77,59.8,59.67,59.71,11829.0,51.5112,51.5371,51.4251,51.4595,11829.0
2020-10-28 14:00:00,59.71,59.76,59.64,59.73,13805.0,51.4595,51.5026,51.3992,51.4768,13805.0
2020-10-28 14:05:00,59.72,59.72,59.64,59.65,10466.0,51.4682,51.4682,51.3992,51.4078,10466.0
2020-10-28 14:10:00,59.66,59.68,59.6,59.63,19550.0,51.4164,51.4337,51.3647,51.3906,19550.0
2020-10-28 14:15:00,59.62,59.62,59.58,59.61,8725.0,51.382,51.382,51.3475,51.3734,8725.0
2020-10-28 14:20:00,59.61,59.76,59.6,59.76,10801.0,51.3734,51.5026,51.3647,51.5026,10801.0
2020-10-28 14:25:00,59.76,59.87,59.74,59.83,11142.0,51.5026,51.5974,51.4854,51.563,11142.0
2020-10-28 14:30:00,59.82,59.85,59.71,59.76,15428.0,51.5543,51.5802,51.4595,51.5026,15428.0
2020-10-28 14:35:00,59.76,59.76,59.67,59.73,14750.0,51.5026,51.5026,51.4251,51.4768,14750.0
2020-10-28 14:40:00,59.71,59.81,59.71,59.76,10033.0,51.4595,51.5457,51.4595,51.5026,10033.0
2020-10-28 14:45:00,59.75,59.87,59.72,59.85,14841.0,51.494,51.5974,51.4682,51.5802,14841.0
2020-10-28 14:50:00,59.85,59.87,59.67,59.67,16768.0,51.5802,51.5974,51.4251,51.4251,16768.0
2020-10-28 14:55:00,59.67,59.81,59.67,59.7,26926.0,51.4251,51.5457,51.4251,51.4509,26926.0
2020-10-28 15:00:00,59.7,59.72,59.6,59.64,19435.0,51.4509,51.4682,51.3647,51.3992,19435.0
2020-10-28 15:05:00,59.63,59.72,59.61,59.66,16787.0,51.3906,51.4682,51.3734,51.4164,16787.0
2020-10-28 15:10:00,59.66,59.72,59.61,59.68,20996.0,51.4164,51.4682,51.3734,51.4337,20996.0
2020-10-28 15:15:00,59.67,59.71,59.63,59.66,25926.0,51.4251,51.4595,51.3906,51.4164,25926.0
2020-10-28 15:20:00,59.65,59.85,59.63,59.83,29043.0,51.4078,51.5802,51.3906,51.563,29043.0
2020-10-28 15:25:00,59.81,59.86,59.76,59.77,15836.0,51.5457,51.5888,51.5026,51.5112,15836.0
2020-10-28 15:30:00,59.78,59.86,59.76,59.82,35641.0,51.5199,51.5888,51.5026,51.5543,35641.0
2020-10-28 15:35:00,59.81,59.83,59.63,59.64,39961.0,51.5457,51.563,51.3906,51.3992,39961.0
2020-10-28 15:40:00,59.64,59.69,59.62,59.67,40781.0,51.3992,51.4423,51.382,51.4251,40781.0
2020-10-28 15:45:00,59.66,59.68,59.56,59.67,78656.0,51.4164,51.4337,51.3303,51.4251,78656.0
2020-10-28 15:50:00,59.67,59.76,59.64,59.71,161627.0,51.4251,51.5026,51.3992,51.4595,161627.0
2020-10-28 15:55:00,59.71,59.73,59.47,59.54,286178.0,51.4595,51.4768,51.2527,51.313,286178.0
2020-10-29 09:30:00,59.72,59.72,59.41,59.66,69874.0,51.4682,51.4682,51.201,51.4164,69874.0
2020-10-29 09:35:00,59.6,59.64,59.09,59.12,24127.0,51.3647,51.3992,50.9252,50.9511,24127.0
2020-10-29 09:40:00,59.15,59.15,58.83,59.07,33749.0,50.9769,50.9769,50.7011,50.908,33749.0
2020-10-29 09:45:00,59.06,59.21,59.02,59.13,17082.0,50.8994,51.0286,50.8649,50.9597,17082.0
2020-10-29 09:50:00,59.13,59.36,59.07,59.33,14542.0,50.9597,51.1579,50.908,51.132,14542.0
2020-10-29 09:55:00,59.33,59.45,59.3,59.37,11451.0,51.132,51.2355,51.1062,51.1665,11451.0
2020-10-29 10:00:00,59.36,59.51,59.24,59.46,13956.0,51.1579,51.2872,51.0545,51.2441,13956.0
2020-10-29 10:05:00,59.46,59.46,59.21,59.23,21198.0,51.2441,51.2441,51.0286,51.0459,21198.0
2020-10-29 10:10:00,59.24,59.26,59.08,59.13,21813.0,51.0545,51.0717,50.9166,50.9597,21813.0
2020-10-29 10:15:00,59.16,59.27,59.16,59.25,6771.0,50.9855,51.0803,50.9855,51.0631,6771.0
2020-10-29 10:20:00,59.25,59.45,59.2,59.41,13961.0,51.0631,51.2355,51.02,51.201,13961.0
2020-10-29 10:25:00,59.4,59.4,59.3,59.34,8911.0,51.1924,51.1924,51.1062,51.1407,8911.0
2020-10-29 10:30:00,59.36,59.39,59.27,59.3,9118.0,51.1579,51.1838,51.0803,51.1062,9118.0
2020-10-29 10:35:00,59.3,59.35,59.23,59.34,11280.0,51.1062,51.1493,51.0459,51.1407,11280.0
2020-10-29 10:40:00,59.34,59.36,59.17,59.22,15364.0,51.1407,51.1579,50.9942,51.0372,15364.0
2020-10-29 10:45:00,59.23,59.24,59.13,59.21,17362.0,51.0459,51.0545,50.9597,51.0286,17362.0
2020-10-29 10:50:00,59.22,59.28,59.15,59.28,28710.0,51.0372,51.089,50.9769,51.089,28710.0
2020-10-29 10:55:00,59.26,59.35,59.19,59.31,23604.0,51.0717,51.1493,51.0114,51.1148,23604.0
2020-10-29 11:00:00,59.31,59.35,59.12,59.14,20813.0,51.1148,51.1493,50.9511,50.9683,20813.0
2020-10-29 11:05:00,59.15,59.17,59.05,59.05,14931.0,50.9769,50.9942,50.8907,50.8907,14931.0
2020-10-29 11:10:00,59.04,59.16,59.03,59.15,13264.0,50.8821,50.9855,50.8735,50.9769,13264.0
2020-10-29 11:15:00,59.14,59.24,59.13,59.2,10885.0,50.9683,51.0545,50.9597,51.02,10885.0
2020-10-29 11:20:00,59.17,59.24,59.11,59.22,9296.0,50.9942,51.0545,50.9424,51.0372,9296.0
2020-10-29 11:25:00,59.21,59.21,59.05,59.05,13319.0,51.0286,51.0286,50.8907,50.8907,13319.0
2020-10-29 11:30:00,59.05,59.11,59.03,59.07,15270.0,50.8907,50.9424,50.8735,50.908,15270.0
2020-10-29 11:35:00,59.06,59.12,59.04,59.11,9965.0,50.8994,50.9511,50.8821,50.9424,9965.0
2020-10-29 11:40:00,59.11,59.11,58.91,58.91,14145.0,50.9424,50.9424,50.7701,50.7701,14145.0
2020-10-29 11:45:00,58.92,59.01,58.91,58.98,13611.0,50.7787,50.8563,50.7701,50.8304,13611.0
2020-10-29 11:50:00,58.97,58.97,58.81,58.92,11566.0,50.8218,50.8218,50.6839,50.7787,11566.0
2020-10-29 11:55:00,58.92,59.0,58.82,58.87,17966.0,50.7787,50.8476,50.6925,50.7356,17966.0
2020-10-29 12:00:00,58.89,58.9,58.76,58.76,11121.0,50.7528,50.7615,50.6408,50.6408,11121.0
2020-10-29 12:05:00,58.77,58.84,58.73,58.75,11039.0,50.6494,50.7097,50.6149,50.6322,11039.0
2020-10-29 12:10:00,58.75,58.84,58.72,58.84,12048.0,50.6322,50.7097,50.6063,50.7097,12048.0
2020-10-29 12:15:00,58.84,59.05,58.81,59.04,18361.0,50.7097,50.8907,50.6839,50.8821,18361.0
2020-10-29 12:20:00,58.99,59.04,58.98,59.02,12994.0,50.839,50.8821,50.8304,50.8649,12994.0
2020-10-29 12:25:00,59.03,59.11,58.91,58.91,11295.0,50.8735,50.9424,50.7701,50.7701,11295.0
2020-10-29 12:30:00,58.91,58.92,58.85,58.91,14996.0,50.7701,50.7787,50.7184,50.7701,14996.0
2020-10-29 12:35:00,58.91,59.01,58.89,58.99,15680.0,50.7701,50.8563,50.7528,50.839,15680.0
2020-10-29 12:40:00,58.99,59.01,58.95,59.01,4666.0,50.839,50.8563,50.8045,50.8563,4666.0
2020-10-29 12:45:00,59.0,59.06,58.98,59.05,10412.0,50.8476,50.8994,50.8304,50.8907,10412.0
2020-10-29 12:50:00,59.08,59.1,59.01,59.08,9166.0,50.9166,50.9338,50.8563,50.9166,9166.0
2020-10-29 12:55:00,59.09,59.1,59.02,59.08,11365.0,50.9252,50.9338,50.8649,50.9166,11365.0
2020-10-29 13:00:00,59.09,59.1,59.04,59.04,8188.0,50.9252,50.9338,50.8821,50.8821,8188.0
2020-10-29 13:05:00,59.06,59.06,58.93,58.95,7851.0,50.8994,50.8994,50.7873,50.8045,7851.0
2020-10-29 13:10:00,58.96,58.98,58.87,58.9,10950.0,50.8132,50.8304,50.7356,50.7615,10950.0
2020-10-29 13:15:00,58.9,58.94,58.85,58.92,13641.0,50.7615,50.7959,50.7184,50.7787,13641.0
2020-10-29 13:20:00,58.92,58.99,58.89,58.99,10635.0,50.7787,50.839,50.7528,50.839,10635.0
2020-10-29 13:25:00,58.99,59.08,58.99,59.06,17413.0,50.839,50.9166,50.839,50.8994,17413.0
2020-10-29 13:30:00,59.08,59.21,59.07,59.19,16527.0,50.9166,51.0286,50.908,51.0114,16527.0
2020-10-29 13:35:00,59.2,59.25,59.18,59.24,12193.0,51.02,51.0631,51.0028,51.0545,12193.0
2020-10-29 13:40:00,59.24,59.35,59.24,59.31,12365.0,51.0545,51.1493,51.0545,51.1148,12365.0
2020-10-29 13:45:00,59.31,59.52,59.31,59.52,21301.0,51.1148,51.2958,51.1148,51.2958,21301.0
2020-10-29 13:50:00,59.52,59.6,59.5,59.6,18398.0,51.2958,51.3647,51.2786,51.3647,18398.0
2020-10-29 13:55:00,59.6,59.63,59.57,59.61,12064.0,51.3647,51.3906,51.3389,51.3734,12064.0
2020-10-29 14:00:00,59.63,59.78,59.61,59.72,14621.0,51.3906,51.5199,51.3734,51.4682,14621.0
2020-10-29 14:05:00,59.72,59.79,59.69,59.71,18974.0,51.4682,51.5285,51.4423,51.4595,18974.0
2020-10-29 14:10:00,59.71,59.75,59.63,59.63,12344.0,51.4595,51.494,51.3906,51.3906,12344.0
2020-10-29 14:15:00,59.65,59.86,59.65,59.83,19613.0,51.4078,51.5888,51.4078,51.563,19613.0
2020-10-29 14:20:00,59.82,59.88,59.82,59.86,20722.0,51.5543,51.606,51.5543,51.5888,20722.0
2020-10-29 14:25:00,59.85,59.95,59.8,59.87,21712.0,51.5802,51.6664,51.5371,51.5974,21712.0
2020-10-29 14:30:00,59.86,59.88,59.76,59.88,14882.0,51.5888,51.606,51.5026,51.606,14882.0
2020-10-29 14:35:00,59.88,59.88,59.76,59.8,10156.0,51.606,51.606,51.5026,51.5371,10156.0
2020-10-29 14:40:00,59.82,59.87,59.79,59.79,9202.0,51.5543,51.5974,51.5285,51.5285,9202.0
2020-10-29 14:45:00,59.78,59.8,59.72,59.73,11538.0,51.5199,51.5371,51.4682,51.4768,11538.0
2020-10-29 14:50:00,59.72,59.77,59.67,59.77,13239.0,51.4682,51.5112,51.4251,51.5112,13239.0
2020-10-29 14:55:00,59.75,59.83,59.75,59.82,20561.0,51.494,51.563,51.494,51.5543,20561.0
2020-10-29 15:00:00,59.83,59.89,59.79,59.88,32042.0,51.563,51.6147,51.5285,51.606,32042.0
2020-10-29 15:05:00,59.88,59.91,59.8,59.82,34377.0,51.606,51.6319,51.5371,51.5543,34377.0
2020-10-29 15:10:00,59.82,59.86,59.76,59.79,33165.0,51.5543,51.5888,51.5026,51.5285,33165.0
2020-10-29 15:15:00,59.79,59.84,59.71,59.79,23638.0,51.5285,51.5716,51.4595,51.5285,23638.0
2020-10-29 15:20:00,59.78,59.82,59.75,59.75,20917.0,51.5199,51.5543,51.494,51.494,20917.0
2020-10-29 15:25:00,59.74,59.75,59.64,59.67,17598.0,51.4854,51.494,51.3992,51.4251,17598.0
2020-10-29 15:30:00,59.68,59.68,59.59,59.62,18224.0,51.4337,51.4337,51.3561,51.382,18224.0
2020-10-29 15:35:00,59.62,59.64,59.56,59.61,34449.0,51.382,51.3992,51.3303,51.3734,34449.0
2020-10-29 15:40:00,59.59,59.61,59.41,59.42,28807.0,51.3561,51.3734,51.201,51.2096,28807.0
2020-10-29 15:45:00,59.43,59.58,59.38,59.52,31443.0,51.2182,51.3475,51.1751,51.2958,31443.0
2020-10-29 15:50:00,59.52,59.62,59.47,59.5,59068.0,51.2958,51.382,51.2527,51.2786,59068.0
2020-10-29 15:55:00,59.5,59.5,59.2,59.21,158778.0,51.2786,51.2786,51.02,51.0286,158778.0
2020-10-30 09:30:00,59.01,59.29,58.92,59.29,28111.0,50.8563,51.0976,50.7787,51.0976,28111.0
2020-10-30 09:35:00,59.31,59.48,59.31,59.37,8268.0,51.1148,51.2613,51.1148,51.1665,8268.0
2020-10-30 09:40:00,59.37,59.49,59.32,59.47,9317.0,51.1665,51.2699,51.1234,51.2527,9317.0
2020-10-30 09:45:00,59.42,59.46,59.24,59.27,9268.0,51.2096,51.2441,51.0545,51.0803,9268.0
2020-10-30 09:50:00,59.28,59.41,59.28,59.35,9053.0,51.089,51.201,51.089,51.1493,9053.0
2020-10-30 09:55:00,59.39,59.56,59.39,59.48,16840.0,51.1838,51.3303,51.1838,51.2613,16840.0
2020-10-30 10:00:00,59.47,59.63,59.41,59.63,30938.0,51.2527,51.3906,51.201,51.3906,30938.0
2020-10-30 10:05:00,59.62,59.62,59.53,59.55,13509.0,51.382,51.382,51.3044,51.3216,13509.0
2020-10-30 10:10:00,59.58,59.61,59.49,59.59,25150.0,51.3475,51.3734,51.2699,51.3561,25150.0
2020-10-30 10:15:00,59.55,59.55,59.37,59.38,8090.0,51.3216,51.3216,51.1665,51.1751,8090.0
2020-10-30 10:20:00,59.4,59.4,59.3,59.31,10748.0,51.1924,51.1924,51.1062,51.1148,10748.0
2020-10-30 10:25:00,59.3,59.34,59.21,59.24,13856.0,51.1062,51.1407,51.0286,51.0545,13856.0
2020-10-30 10:30:00,59.24,59.33,59.18,59.22,12678.0,51.0545,51.132,51.0028,51.0372,12678.0
2020-10-30 10:35:00,59.22,59.25,59.11,59.24,10694.0,51.0372,51.0631,50.9424,51.0545,10694.0
2020-10-30 10:40:00,59.24,59.24,58.97,59.03,17593.0,51.0545,51.0545,50.8218,50.8735,17593.0
2020-10-30 10:45:00,59.02,59.08,58.93,59.04,15141.0,50.8649,50.9166,50.7873,50.8821,15141.0
2020-10-30 10:50:00,59.02,59.22,58.99,59.21,9897.0,50.8649,51.0372,50.839,51.0286,9897.0
2020-10-30 10:55:00,59.2,59.28,59.09,59.09,11290.0,51.02,51.089,50.9252,50.9252,11290.0
2020-10-30 11:00:00,59.08,59.33,59.08,59.29,15515.0,50.9166,51.132,50.9166,51.0976,15515.0
2020-10-30 11:05:00,59.29,59.31,59.06,59.06,5855.0,51.0976,51.1148,50.8994,50.8994,5855.0
2020-10-30 11:10:00,59.06,59.26,59.06,59.25,11389.0,50.8994,51.0717,50.8994,51.0631,11389.0
2020-10-30 11:15:00,59.26,59.29,59.11,59.11,11476.0,51.0717,51.0976,50.9424,50.9424,11476.0
2020-10-30 11:20:00,59.09,59.17,59.03,59.08,17300.0,50.9252,50.9942,50.8735,50.9166,17300.0
2020-10-30 11:25:00,59.1,59.15,58.97,59.01,16877.0,50.9338,50.9769,50.8218,50.8563,16877.0
2020-10-30 11:30:00,59.0,59.05,58.89,58.96,12560.0,50.8476,50.8907,50.7528,50.8132,12560.0
2020-10-30 11:35:00,58.97,58.99,58.88,58.9,11771.0,50.8218,50.839,50.7442,50.7615,11771.0
2020-10-30 11:40:00,58.88,58.93,58.84,58.92,8544.0,50.7442,50.7873,50.7097,50.7787,8544.0
2020-10-30 11:45:00,58.95,59.15,58.91,59.15,12462.0,50.8045,50.9769,50.7701,50.9769,12462.0
2020-10-30 11:50:00,59.17,59.25,59.16,59.24,13669.0,50.9942,51.0631,50.9855,51.0545,13669.0
2020-10-30 11:55:00,59.24,59.32,59.17,59.32,23866.0,51.0545,51.1234,50.9942,51.1234,23866.0
2020-10-30 12:00:00,59.32,59.39,59.29,59.38,14954.0,51.1234,51.1838,51.0976,51.1751,14954.0
2020-10-30 12:05:00,59.38,59.48,59.36,59.45,7304.0,51.1751,51.2613,51.1579,51.2355,7304.0
2020-10-30 12:10:00,59.45,59.48,59.39,59.42,11115.0,51.2355,51.2613,51.1838,51.2096,11115.0
2020-10-30 12:15:00,59.42,59.58,59.41,59.55,24631.0,51.2096,51.3475,51.201,51.3216,24631.0
2020-10-30 12:20:00,59.55,59.55,59.49,59.53,13419.0,51.3216,51.3216,51.2699,51.3044,13419.0
2020-10-30 12:25:00,59.54,59.61,59.51,59.59,12117.0,51.313,51.3734,51.2872,51.3561,12117.0
2020-10-30 12:30:00,59.59,59.61,59.47,59.48,10538.0,51.3561,51.3734,51.2527,51.2613,10538.0
2020-10-30 12:35:00,59.46,59.47,59.27,59.28,11174.0,51.2441,51.2527,51.0803,51.089,11174.0
2020-10-30 12:40:00,59.28,59.32,59.26,59.28,12839.0,51.089,51.1234,51.0717,51.089,12839.0
2020-10-30 12:45:00,59.26,59.33,59.23,59.32,8836.0,51.0717,51.132,51.0459,51.1234,8836.0
2020-10-30 12:50:00,59.31,59.4,59.28,59.35,21571.0,51.1148,51.1924,51.089,51.1493,21571.0
2020-10-30 12:55:00,59.35,59.38,59.31,59.32,11989.0,51.1493,51.1751,51.1148,51.1234,11989.0
2020-10-30 13:00:00,59.3,59.37,59.27,59.3,8469.0,51.1062,51.1665,51.0803,51.1062,8469.0
2020-10-30 13:05:00,59.29,59.29,59.19,59.21,13070.0,51.0976,51.0976,51.0114,51.0286,13070.0
2020-10-30 13:10:00,59.2,59.21,59.14,59.15,5792.0,51.02,51.0286,50.9683,50.9769,5792.0
2020-10-30 13:15:00,59.15,59.16,59.08,59.09,7242.0,50.9769,50.9855,50.9166,50.9252,7242.0
2020-10-30 13:20:00,59.08,59.13,59.05,59.11,10699.0,50.9166,50.9597,50.8907,50.9424,10699.0
2020-10-30 13:25:00,59.11,59.23,59.08,59.19,10167.0,50.9424,51.0459,50.9166,51.0114,10167.0
2020-10-30 13:30:00,59.17,59.18,59.13,59.17,9666.0,50.9942,51.0028,50.9597,50.9942,9666.0
2020-10-30 13:35:00,59.17,59.19,59.08,59.18,24883.0,50.9942,51.0114,50.9166,51.0028,24883.0
2020-10-30 13:40:00,59.17,59.24,59.15,59.17,11186.0,50.9942,51.0545,50.9769,50.9942,11186.0
2020-10-30 13:45:00,59.17,59.23,59.15,59.21,10680.0,50.9942,51.0459,50.9769,51.0286,10680.0
2020-10-30 13:50:00,59.2,59.22,59.13,59.16,6691.0,51.02,51.0372,50.9597,50.9855,6691.0
2020-10-30 13:55:00,59.16,59.17,59.07,59.07,18096.0,50.9855,50.9942,50.908,50.908,18096.0
2020-10-30 14:00:00,59.06,59.08,58.98,59.06,12596.0,50.8994,50.9166,50.8304,50.8994,12596.0
2020-10-30 14:05:00,59.08,59.2,59.06,59.16,13890.0,50.9166,51.02,50.8994,50.9855,13890.0
2020-10-30 14:10:00,59.16,59.17,59.11,59.13,14439.0,50.9855,50.9942,50.9424,50.9597,14439.0
2020-10-30 14:15:00,59.12,59.22,59.11,59.16,17954.0,50.9511,51.0372,50.9424,50.9855,17954.0
2020-10-30 14:20:00,59.16,59.19,59.05,59.05,11819.0,50.9855,51.0114,50.8907,50.8907,11819.0
2020-10-30 14:25:00,59.05,59.07,58.9,58.93,15260.0,50.8907,50.908,50.7615,50.7873,15260.0
2020-10-30 14:30:00,58.91,58.91,58.78,58.86,17837.0,50.7701,50.7701,50.658,50.727,17837.0
2020-10-30 14:35:00,58.84,58.93,58.8,58.86,12873.0,50.7097,50.7873,50.6753,50.727,12873.0
2020-10-30 14:40:00,58.85,58.85,58.69,58.71,16008.0,50.7184,50.7184,50.5805,50.5977,16008.0
2020-10-30 14:45:00,58.71,58.88,58.67,58.88,12620.0,50.5977,50.7442,50.5632,50.7442,12620.0
2020-10-30 14:50:00,58.87,58.92,58.86,58.88,15201.0,50.7356,50.7787,50.727,50.7442,15201.0
2020-10-30 14:55:00,58.88,59.0,58.86,58.92,15412.0,50.7442,50.8476,50.727,50.7787,15412.0
2020-10-30 15:00:00,58.91,59.01,58.85,59.0,21416.0,50.7701,50.8563,50.7184,50.8476,21416.0
2020-10-30 15:05:00,58.99,59.01,58.88,58.9,15480.0,50.839,50.8563,50.7442,50.7615,15480.0
2020-10-30 15:10:00,58.9,59.07,58.9,59.03,17935.0,50.7615,50.908,50.7615,50.8735,17935.0
2020-10-30 15:15:00,59.02,59.02,58.88,58.93,23545.0,50.8649,50.8649,50.7442,50.7873,23545.0
2020-10-30 15:20:00,58.93,58.98,58.89,58.97,20681.0,50.7873,50.8304,50.7528,50.8218,20681.0
2020-10-30 15:25:00,58.97,58.97,58.86,58.87,23572.0,50.8218,50.8218,50.727,50.7356,23572.0
2020-10-30 15:30:00,58.88,58.91,58.72,58.78,21923.0,50.7442,50.7701,50.6063,50.658,21923.0
2020-10-30 15:35:00,58.78,58.81,58.72,58.81,21930.0,50.658,50.6839,50.6063,50.6839,21930.0
2020-10-30 15:40:00,58.84,58.89,58.76,58.88,37523.0,50.7097,50.7528,50.6408,50.7442,37523.0
2020-10-30 15:45:00,58.89,59.0,58.71,58.8,45779.0,50.7528,50.8476,50.5977,50.6753,45779.0
2020-10-30 15:50:00,58.81,58.98,58.79,58.91,64438.0,50.6839,50.8304,50.6667,50.7701,64438.0
2020-10-30 15:55:00,58.92,59.14,58.86,59.13,206814.0,50.7787,50.9683,50.727,50.9597,206814.0
2020-11-02 09:30:00,59.79,60.57,59.77,59.99,137761.0,51.5285,52.2007,51.5112,51.7008,137761.0
2020-11-02 09:35:00,59.97,60.12,59.8,59.87,12870.0,51.6836,51.8129,51.5371,51.5974,12870.0
2020-11-02 09:40:00,59.8,59.98,59.71,59.89,11647.0,51.5371,51.6922,51.4595,51.6147,11647.0
2020-11-02 09:45:00,59.87,60.25,59.83,60.24,16458.0,51.5974,51.9249,51.563,51.9163,16458.0
2020-11-02 09:50:00,60.22,60.37,60.16,60.26,21355.0,51.8991,52.0283,51.8474,51.9335,21355.0
2020-11-02 09:55:00,60.28,60.42,60.2,60.32,14982.0,51.9508,52.0714,51.8818,51.9852,14982.0
2020-11-02 10:00:00,60.34,60.52,60.31,60.46,26696.0,52.0025,52.1576,51.9766,52.1059,26696.0
2020-11-02 10:05:00,60.45,60.47,60.17,60.24,14056.0,52.0973,52.1145,51.856,51.9163,14056.0
2020-11-02 10:10:00,60.26,60.3,60.0,60.0,16385.0,51.9335,51.968,51.7095,51.7095,16385.0
2020-11-02 10:15:00,59.96,60.35,59.96,60.27,30195.0,51.675,52.0111,51.675,51.9422,30195.0
2020-11-02 10:20:00,60.28,60.31,60.22,60.31,21840.0,51.9508,51.9766,51.8991,51.9766,21840.0
2020-11-02 10:25:00,60.3,60.3,60.2,60.22,11945.0,51.968,51.968,51.8818,51.8991,11945.0
2020-11-02 10:30:00,60.17,60.19,60.04,60.07,13999.0,51.856,51.8732,51.7439,51.7698,13999.0
2020-11-02 10:35:00,60.08,60.1,59.99,60.05,13411.0,51.7784,51.7956,51.7008,51.7526,13411.0
2020-11-02 10:40:00,60.06,60.11,60.02,60.11,9547.0,51.7612,51.8043,51.7267,51.8043,9547.0
2020-11-02 10:45:00,60.12,60.15,59.98,60.03,8685.0,51.8129,51.8387,51.6922,51.7353,8685.0
2020-11-02 10:50:00,60.05,60.08,59.92,59.93,12276.0,51.7526,51.7784,51.6405,51.6491,12276.0
2020-11-02 10:55:00,59.92,59.93,59.82,59.83,18585.0,51.6405,51.6491,51.5543,51.563,18585.0
2020-11-02 11:00:00,59.81,59.88,59.76,59.81,8921.0,51.5457,51.606,51.5026,51.5457,8921.0
2020-11-02 11:05:00,59.8,59.86,59.76,59.81,8144.0,51.5371,51.5888,51.5026,51.5457,8144.0
2020-11-02 11:10:00,59.81,59.85,59.75,59.84,14646.0,51.5457,51.5802,51.494,51.5716,14646.0
2020-11-02 11:15:00,59.83,59.86,59.75,59.77,14534.0,51.563,51.5888,51.494,51.5112,14534.0
2020-11-02 11:20:00,59.77,59.86,59.7,59.86,17590.0,51.5112,51.5888,51.4509,51.5888,17590.0
2020-11-02 11:25:00,59.86,60.13,59.82,60.13,16928.0,51.5888,51.8215,51.5543,51.8215,16928.0
2020-11-02 11:30:00,60.13,60.16,60.07,60.13,10619.0,51.8215,51.8474,51.7698,51.8215,10619.0
2020-11-02 11:35:00,60.14,60.26,60.11,60.25,13334.0,51.8301,51.9335,51.8043,51.9249,13334.0
2020-11-02 11:40:00,60.25,60.3,60.22,60.29,12817.0,51.9249,51.968,51.8991,51.9594,12817.0
2020-11-02 11:45:00,60.28,60.28,60.19,60.24,8743.0,51.9508,51.9508,51.8732,51.9163,8743.0
2020-11-02 11:50:00,60.26,60.28,60.14,60.14,8787.0,51.9335,51.9508,51.8301,51.8301,8787.0
2020-11-02 11:55:00,60.15,60.23,60.15,60.2,9280.0,51.8387,51.9077,51.8387,51.8818,9280.0
2020-11-02 12:00:00,60.2,60.27,60.2,60.24,13441.0,51.8818,51.9422,51.8818,51.9163,13441.0
2020-11-02 12:05:00,60.27,60.27,60.17,60.17,11042.0,51.9422,51.9422,51.856,51.856,11042.0
2020-11-02 12:10:00,60.18,60.23,60.13,60.17,10656.0,51.8646,51.9077,51.8215,51.856,10656.0
2020-11-02 12:15:00,60.17,60.28,60.17,60.17,9065.0,51.856,51.9508,51.856,51.856,9065.0
2020-11-02 12:20:00,60.18,60.22,60.17,60.21,8384.0,51.8646,51.8991,51.856,51.8904,8384.0
2020-11-02 12:25:00,60.21,60.23,60.19,60.23,8542.0,51.8904,51.9077,51.8732,51.9077,8542.0
2020-11-02 12:30:00,60.23,60.23,60.08,60.15,18146.0,51.9077,51.9077,51.7784,51.8387,18146.0
2020-11-02 12:35:00,60.15,60.17,60.04,60.05,8752.0,51.8387,51.856,51.7439,51.7526,8752.0
2020-11-02 12:40:00,60.03,60.05,59.98,60.03,7922.0,51.7353,51.7526,51.6922,51.7353,7922.0
2020-11-02 12:45:00,60.03,60.04,59.92,59.93,10618.0,51.7353,51.7439,51.6405,51.6491,10618.0
2020-11-02 12:50:00,59.94,60.02,59.91,59.99,18598.0,51.6578,51.7267,51.6319,51.7008,18598.0
2020-11-02 12:55:00,59.99,60.04,59.96,60.03,8261.0,51.7008,51.7439,51.675,51.7353,8261.0
2020-11-02 13:00:00,60.03,60.04,59.89,59.9,7617.0,51.7353,51.7439,51.6147,51.6233,7617.0
2020-11-02 13:05:00,59.9,59.92,59.83,59.87,7879.0,51.6233,51.6405,51.563,51.5974,7879.0
2020-11-02 13:10:00,59.87,59.89,59.8,59.81,12208.0,51.5974,51.6147,51.5371,51.5457,12208.0
2020-11-02 13:15:00,59.79,59.8,59.72,59.73,11201.0,51.5285,51.5371,51.4682,51.4768,11201.0
2020-11-02 13:20:00,59.74,59.81,59.68,59.71,11355.0,51.4854,51.5457,51.4337,51.4595,11355.0
2020-11-02 13:25:00,59.71,59.71,59.62,59.66,8861.0,51.4595,51.4595,51.382,51.4164,8861.0
2020-11-02 13:30:00,59.65,59.75,59.65,59.74,8877.0,51.4078,51.494,51.4078,51.4854,8877.0
2020-11-02 13:35:00,59.73,59.78,59.69,59.71,6716.0,51.4768,51.5199,51.4423,51.4595,6716.0
2020-11-02 13:40:00,59.74,59.81,59.72,59.74,7075.0,51.4854,51.5457,51.4682,51.4854,7075.0
2020-11-02 13:45:00,59.74,59.77,59.72,59.75,6622.0,51.4854,51.5112,51.4682,51.494,6622.0
2020-11-02 13:50:00,59.76,59.76,59.64,59.7,13830.0,51.5026,51.5026,51.3992,51.4509,13830.0
2020-11-02 13:55:00,59.7,59.78,59.62,59.63,72768.0,51.4509,51.5199,51.382,51.3906,72768.0
2020-11-02 14:00:00,59.64,59.7,59.64,59.67,14477.0,51.3992,51.4509,51.3992,51.4251,14477.0
2020-11-02 14:05:00,59.66,59.73,59.61,59.68,36142.0,51.4164,51.4768,51.3734,51.4337,36142.0
2020-11-02 14:10:00,59.66,59.7,59.63,59.66,19289.0,51.4164,51.4509,51.3906,51.4164,19289.0
2020-11-02 14:15:00,59.63,59.67,59.6,59.61,11597.0,51.3906,51.4251,51.3647,51.3734,11597.0
2020-11-02 14:20:00,59.59,59.77,59.56,59.76,20250.0,51.3561,51.5112,51.3303,51.5026,20250.0
2020-11-02 14:25:00,59.73,59.76,59.68,59.75,19417.0,51.4768,51.5026,51.4337,51.494,19417.0
2020-11-02 14:30:00,59.75,59.79,59.69,59.73,14662.0,51.494,51.5285,51.4423,51.4768,14662.0
2020-11-02 14:35:00,59.74,59.78,59.72,59.72,16416.0,51.4854,51.5199,51.4682,51.4682,16416.0
2020-11-02 14:40:00,59.68,59.72,59.65,59.72,19776.0,51.4337,51.4682,51.4078,51.4682,19776.0
2020-11-02 14:45:00,59.7,59.85,59.7,59.78,22130.0,51.4509,51.5802,51.4509,51.5199,22130.0
2020-11-02 14:50:00,59.77,59.79,59.72,59.73,19622.0,51.5112,51.5285,51.4682,51.4768,19622.0
2020-11-02 14:55:00,59.73,59.76,59.65,59.7,25176.0,51.4768,51.5026,51.4078,51.4509,25176.0
2020-11-02 15:00:00,59.71,59.82,59.69,59.78,29038.0,51.4595,51.5543,51.4423,51.5199,29038.0
2020-11-02 15:05:00,59.78,59.78,59.7,59.75,25843.0,51.5199,51.5199,51.4509,51.494,25843.0
2020-11-02 15:10:00,59.75,59.8,59.71,59.71,19855.0,51.494,51.5371,51.4595,51.4595,19855.0
2020-11-02 15:15:00,59.71,59.81,59.68,59.78,23669.0,51.4595,51.5457,51.4337,51.5199,23669.0
2020-11-02 15:20:00,59.79,59.8,59.73,59.75,22520.0,51.5285,51.5371,51.4768,51.494,22520.0
2020-11-02 15:25:00,59.74,59.76,59.69,59.71,25463.0,51.4854,51.5026,51.4423,51.4595,25463.0
2020-11-02 15:30:00,59.72,59.77,59.65,59.65,38997.0,51.4682,51.5112,51.4078,51.4078,38997.0
2020-11-02 15:35:00,59.65,59.65,59.57,59.58,39987.0,51.4078,51.4078,51.3389,51.3475,39987.0
2020-11-02 15:40:00,59.58,59.59,59.47,59.48,26991.0,51.3475,51.3561,51.2527,51.2613,26991.0
2020-11-02 15:45:00,59.48,59.57,59.45,59.52,35272.0,51.2613,51.3389,51.2355,51.2958,35272.0
2020-11-02 15:50:00,59.51,59.58,59.44,59.53,54561.0,51.2872,51.3475,51.2268,51.3044,54561.0
2020-11-02 15:55:00,59.53,59.74,59.53,59.74,175865.0,51.3044,51.4854,51.3044,51.4854,175865.0
2020-11-03 09:30:00,60.15,60.75,60.15,60.6,68054.0,51.8387,52.3558,51.8387,52.2266,68054.0
2020-11-03 09:35:00,60.6,60.64,60.47,60.58,10837.0,52.2266,52.261,52.1145,52.2093,10837.0
2020-11-03 09:40:00,60.55,60.58,60.34,60.34,9658.0,52.1835,52.2093,52.0025,52.0025,9658.0
2020-11-03 09:45:00,60.36,60.6,60.33,60.58,9116.0,52.0197,52.2266,51.9939,52.2093,9116.0
2020-11-03 09:50:00,60.51,60.68,60.5,60.68,17771.0,52.149,52.2955,52.1404,52.2955,17771.0
2020-11-03 09:55:00,60.66,60.8,60.62,60.8,31950.0,52.2783,52.3989,52.2438,52.3989,31950.0
2020-11-03 10:00:00,60.8,60.92,60.76,60.92,40365.0,52.3989,52.5023,52.3645,52.5023,40365.0
2020-11-03 10:05:00,60.92,60.95,60.81,60.81,12835.0,52.5023,52.5282,52.4075,52.4075,12835.0
2020-11-03 10:10:00,60.8,60.97,60.8,60.93,38477.0,52.3989,52.5454,52.3989,52.511,38477.0
2020-11-03 10:15:00,60.99,61.32,60.97,61.32,37361.0,52.5627,52.8471,52.5454,52.8471,37361.0
2020-11-03 10:20:00,61.32,61.46,61.31,61.44,86978.0,52.8471,52.9677,52.8385,52.9505,86978.0
2020-11-03 10:25:00,61.43,61.49,61.35,61.35,23087.0,52.9419,52.9936,52.8729,52.8729,23087.0
2020-11-03 10:30:00,61.36,61.36,61.2,61.21,14122.0,52.8815,52.8815,52.7437,52.7523,14122.0
2020-11-03 10:35:00,61.23,61.38,61.21,61.35,16049.0,52.7695,52.8988,52.7523,52.8729,16049.0
2020-11-03 10:40:00,61.35,61.4,61.32,61.37,19575.0,52.8729,52.916,52.8471,52.8902,19575.0
2020-11-03 10:45:00,61.36,61.39,61.31,61.34,10760.0,52.8815,52.9074,52.8385,52.8643,10760.0
2020-11-03 10:50:00,61.35,61.4,61.29,61.32,25178.0,52.8729,52.916,52.8212,52.8471,25178.0
2020-11-03 10:55:00,61.32,61.37,61.27,61.33,16721.0,52.8471,52.8902,52.804,52.8557,16721.0
2020-11-03 11:00:00,61.33,61.39,61.15,61.17,9967.0,52.8557,52.9074,52.7006,52.7178,9967.0
2020-11-03 11:05:00,61.19,61.24,61.12,61.17,5372.0,52.735,52.7781,52.6747,52.7178,5372.0
2020-11-03 11:10:00,61.17,61.22,61.15,61.15,6233.0,52.7178,52.7609,52.7006,52.7006,6233.0
2020-11-03 11:15:00,61.15,61.31,61.15,61.28,16195.0,52.7006,52.8385,52.7006,52.8126,16195.0
2020-11-03 11:20:00,61.28,61.39,61.26,61.34,13606.0,52.8126,52.9074,52.7954,52.8643,13606.0
2020-11-03 11:25:00,61.35,61.41,61.35,61.36,12501.0,52.8729,52.9246,52.8729,52.8815,12501.0
2020-11-03 11:30:00,61.36,61.66,61.36,61.65,28610.0,52.8815,53.1401,52.8815,53.1315,28610.0
2020-11-03 11:35:00,61.65,61.7,61.61,61.66,21722.0,53.1315,53.1746,53.097,53.1401,21722.0
2020-11-03 11:40:00,61.65,61.71,61.42,61.42,46530.0,53.1315,53.1832,52.9333,52.9333,46530.0
2020-11-03 11:45:00,61.41,61.46,61.37,61.38,6499.0,52.9246,52.9677,52.8902,52.8988,6499.0
2020-11-03 11:50:00,61.4,61.4,61.25,61.26,6504.0,52.916,52.916,52.7867,52.7954,6504.0
2020-11-03 11:55:00,61.25,61.27,61.07,61.1,8110.0,52.7867,52.804,52.6316,52.6575,8110.0
2020-11-03 12:00:00,61.11,61.18,61.04,61.06,12537.0,52.6661,52.7264,52.6058,52.623,12537.0
2020-11-03 12:05:00,61.05,61.13,61.02,61.08,6248.0,52.6144,52.6833,52.5885,52.6402,6248.0
2020-11-03 12:10:00,61.09,61.16,61.05,61.16,8560.0,52.6489,52.7092,52.6144,52.7092,8560.0
2020-11-03 12:15:00,61.15,61.17,61.04,61.07,11350.0,52.7006,52.7178,52.6058,52.6316,11350.0
2020-11-03 12:20:00,61.08,61.11,61.03,61.04,12654.0,52.6402,52.6661,52.5971,52.6058,12654.0
2020-11-03 12:25:00,61.03,61.1,61.02,61.09,6774.0,52.5971,52.6575,52.5885,52.6489,6774.0
2020-11-03 12:30:00,61.09,61.13,61.06,61.13,8245.0,52.6489,52.6833,52.623,52.6833,8245.0
2020-11-03 12:35:00,61.12,61.14,61.03,61.05,10106.0,52.6747,52.6919,52.5971,52.6144,10106.0
2020-11-03 12:40:00,61.08,61.09,61.02,61.02,10891.0,52.6402,52.6489,52.5885,52.5885,10891.0
2020-11-03 12:45:00,61.03,61.04,60.95,60.96,10775.0,52.5971,52.6058,52.5282,52.5368,10775.0
2020-11-03 12:50:00,60.98,60.99,60.84,60.84,11018.0,52.5541,52.5627,52.4334,52.4334,11018.0
2020-11-03 12:55:00,60.83,60.89,60.82,60.83,10933.0,52.4248,52.4765,52.4162,52.4248,10933.0
2020-11-03 13:00:00,60.85,60.89,60.84,60.85,5007.0,52.442,52.4765,52.4334,52.442,5007.0
2020-11-03 13:05:00,60.84,60.91,60.83,60.88,5047.0,52.4334,52.4937,52.4248,52.4679,5047.0
2020-11-03 13:10:00,60.91,60.91,60.8,60.82,6026.0,52.4937,52.4937,52.3989,52.4162,6026.0
2020-11-03 13:15:00,60.83,60.87,60.81,60.84,4324.0,52.4248,52.4593,52.4075,52.4334,4324.0
2020-11-03 13:20:00,60.82,60.87,60.8,60.86,13941.0,52.4162,52.4593,52.3989,52.4506,13941.0
2020-11-03 13:25:00,60.88,60.88,60.81,60.81,3628.0,52.4679,52.4679,52.4075,52.4075,3628.0
2020-11-03 13:30:00,60.81,60.87,60.81,60.86,6580.0,52.4075,52.4593,52.4075,52.4506,6580.0
2020-11-03 13:35:00,60.84,60.87,60.75,60.8,12103.0,52.4334,52.4593,52.3558,52.3989,12103.0
2020-11-03 13:40:00,60.79,60.87,60.77,60.82,4387.0,52.3903,52.4593,52.3731,52.4162,4387.0
2020-11-03 13:45:00,60.83,60.83,60.73,60.73,5768.0,52.4248,52.4248,52.3386,52.3386,5768.0
2020-11-03 13:50:00,60.75,60.76,60.67,60.68,10257.0,52.3558,52.3645,52.2869,52.2955,10257.0
2020-11-03 13:55:00,60.66,60.69,60.62,60.66,7209.0,52.2783,52.3041,52.2438,52.2783,7209.0
2020-11-03 14:00:00,60.65,60.75,60.65,60.69,5042.0,52.2697,52.3558,52.2697,52.3041,5042.0
2020-11-03 14:05:00,60.69,60.73,60.68,60.7,6033.0,52.3041,52.3386,52.2955,52.3127,6033.0
2020-11-03 14:10:00,60.69,60.74,60.68,60.73,5508.0,52.3041,52.3472,52.2955,52.3386,5508.0
2020-11-03 14:15:00,60.73,60.74,60.58,60.62,14351.0,52.3386,52.3472,52.2093,52.2438,14351.0
2020-11-03 14:20:00,60.61,60.68,60.59,60.61,8876.0,52.2352,52.2955,52.2179,52.2352,8876.0
2020-11-03 14:25:00,60.61,60.66,60.55,60.61,8672.0,52.2352,52.2783,52.1835,52.2352,8672.0
2020-11-03 14:30:00,60.62,60.76,60.6,60.71,18492.0,52.2438,52.3645,52.2266,52.3214,18492.0
2020-11-03 14:35:00,60.71,60.85,60.7,60.8,13446.0,52.3214,52.442,52.3127,52.3989,13446.0
2020-11-03 14:40:00,60.8,60.84,60.75,60.78,11448.0,52.3989,52.4334,52.3558,52.3817,11448.0
2020-11-03 14:45:00,60.77,60.83,60.76,60.83,12059.0,52.3731,52.4248,52.3645,52.4248,12059.0
2020-11-03 14:50:00,60.83,60.84,60.68,60.77,11864.0,52.4248,52.4334,52.2955,52.3731,11864.0
2020-11-03 14:55:00,60.72,60.77,60.71,60.74,6499.0,52.33,52.3731,52.3214,52.3472,6499.0
2020-11-03 15:00:00,60.76,60.77,60.63,60.69,10044.0,52.3645,52.3731,52.2524,52.3041,10044.0
2020-11-03 15:05:00,60.67,60.69,60.58,60.63,9127.0,52.2869,52.3041,52.2093,52.2524,9127.0
2020-11-03 15:10:00,60.64,60.74,60.62,60.67,11782.0,52.261,52.3472,52.2438,52.2869,11782.0
2020-11-03 15:15:00,60.66,60.69,60.61,60.65,10645.0,52.2783,52.3041,52.2352,52.2697,10645.0
2020-11-03 15:20:00,60.65,60.72,60.58,60.65,17223.0,52.2697,52.33,52.2093,52.2697,17223.0
2020-11-03 15:25:00,60.66,60.75,60.64,60.73,13031.0,52.2783,52.3558,52.261,52.3386,13031.0
2020-11-03 15:30:00,60.73,60.87,60.72,60.86,22348.0,52.3386,52.4593,52.33,52.4506,22348.0
2020-11-03 15:35:00,60.85,60.92,60.84,60.89,17815.0,52.442,52.5023,52.4334,52.4765,17815.0
2020-11-03 15:40:00,60.88,61.0,60.86,60.97,32073.0,52.4679,52.5713,52.4506,52.5454,32073.0
2020-11-03 15:45:00,60.96,61.04,60.93,61.01,35006.0,52.5368,52.6058,52.511,52.5799,35006.0
2020-11-03 15:50:00,61.02,61.15,60.95,61.11,61021.0,52.5885,52.7006,52.5282,52.6661,61021.0
2020-11-03 15:55:00,61.11,61.11,60.84,60.88,146213.0,52.6661,52.6661,52.4334,52.4679,146213.0
2020-11-04 09:30:00,61.49,61.52,61.18,61.25,75969.0,52.9936,53.0194,52.7264,52.7867,75969.0
2020-11-04 09:35:00,61.25,61.3,60.75,60.78,23482.0,52.7867,52.8298,52.3558,52.3817,23482.0
2020-11-04 09:40:00,60.86,61.27,60.83,61.23,20267.0,52.4506,52.804,52.4248,52.7695,20267.0
2020-11-04 09:45:00,61.2,61.52,61.1,61.52,20610.0,52.7437,53.0194,52.6575,53.0194,20610.0
2020-11-04 09:50:00,61.49,61.57,61.31,61.31,18513.0,52.9936,53.0625,52.8385,52.8385,18513.0
2020-11-04 09:55:00,61.35,61.49,61.31,61.49,10000.0,52.8729,52.9936,52.8385,52.9936,10000.0
2020-11-04 10:00:00,61.53,61.75,61.5,61.75,11306.0,53.0281,53.2177,53.0022,53.2177,11306.0
2020-11-04 10:05:00,61.72,61.78,61.53,61.59,13151.0,53.1918,53.2435,53.0281,53.0798,13151.0
2020-11-04 10:10:00,61.6,61.6,61.39,61.43,12551.0,53.0884,53.0884,52.9074,52.9419,12551.0
2020-11-04 10:15:00,61.44,61.63,61.39,61.63,16136.0,52.9505,53.1142,52.9074,53.1142,16136.0
2020-11-04 10:20:00,61.61,61.74,61.57,61.6,35371.0,53.097,53.209,53.0625,53.0884,35371.0
2020-11-04 10:25:00,61.61,61.63,61.48,61.51,15155.0,53.097,53.1142,52.985,53.0108,15155.0
2020-11-04 10:30:00,61.5,61.51,61.36,61.4,10621.0,53.0022,53.0108,52.8815,52.916,10621.0
2020-11-04 10:35:00,61.38,61.43,61.23,61.35,45644.0,52.8988,52.9419,52.7695,52.8729,45644.0
2020-11-04 10:40:00,61.37,61.37,61.27,61.35,8099.0,52.8902,52.8902,52.804,52.8729,8099.0
2020-11-04 10:45:00,61.36,61.45,61.33,61.36,14289.0,52.8815,52.9591,52.8557,52.8815,14289.0
2020-11-04 10:50:00,61.37,61.48,61.37,61.48,8659.0,52.8902,52.985,52.8902,52.985,8659.0
2020-11-04 10:55:00,61.48,61.58,61.47,61.58,18167.0,52.985,53.0711,52.9763,53.0711,18167.0
2020-11-04 11:00:00,61.55,61.6,61.48,61.55,16274.0,53.0453,53.0884,52.985,53.0453,16274.0
2020-11-04 11:05:00,61.54,61.55,61.45,61.46,17660.0,53.0367,53.0453,52.9591,52.9677,17660.0
2020-11-04 11:10:00,61.45,61.45,61.32,61.34,9354.0,52.9591,52.9591,52.8471,52.8643,9354.0
2020-11-04 11:15:00,61.33,61.42,61.29,61.41,11087.0,52.8557,52.9333,52.8212,52.9246,11087.0
2020-11-04 11:20:00,61.4,61.47,61.3,61.44,16189.0,52.916,52.9763,52.8298,52.9505,16189.0
2020-11-04 11:25:00,61.43,61.57,61.41,61.49,21459.0,52.9419,53.0625,52.9246,52.9936,21459.0
2020-11-04 11:30:00,61.5,61.66,61.49,61.6,13170.0,53.0022,53.1401,52.9936,53.0884,13170.0
2020-11-04 11:35:00,61.61,61.65,61.56,61.65,16163.0,53.097,53.1315,53.0539,53.1315,16163.0
2020-11-04 11:40:00,61.65,61.68,61.53,61.55,14742.0,53.1315,53.1573,53.0281,53.0453,14742.0
2020-11-04 11:45:00,61.55,61.56,61.45,61.48,8934.0,53.0453,53.0539,52.9591,52.985,8934.0
2020-11-04 11:50:00,61.48,61.5,61.38,61.46,11386.0,52.985,53.0022,52.8988,52.9677,11386.0
2020-11-04 11:55:00,61.45,61.6,61.44,61.54,17627.0,52.9591,53.0884,52.9505,53.0367,17627.0
2020-11-04 12:00:00,61.54,61.55,61.46,61.5,12903.0,53.0367,53.0453,52.9677,53.0022,12903.0
2020-11-04 12:05:00,61.48,61.5,61.38,61.42,12150.0,52.985,53.0022,52.8988,52.9333,12150.0
2020-11-04 12:10:00,61.42,61.45,61.36,61.44,11731.0,52.9333,52.9591,52.8815,52.9505,11731.0
2020-11-04 12:15:00,61.44,61.53,61.41,61.46,9333.0,52.9505,53.0281,52.9246,52.9677,9333.0
2020-11-04 12:20:00,61.46,61.52,61.45,61.5,13140.0,52.9677,53.0194,52.9591,53.0022,13140.0
2020-11-04 12:25:00,61.5,61.54,61.38,61.42,12198.0,53.0022,53.0367,52.8988,52.9333,12198.0
2020-11-04 12:30:00,61.4,61.43,61.36,61.42,9929.0,52.916,52.9419,52.8815,52.9333,9929.0
2020-11-04 12:35:00,61.43,61.45,61.38,61.4,8924.0,52.9419,52.9591,52.8988,52.916,8924.0
2020-11-04 12:40:00,61.4,61.46,61.37,61.38,9706.0,52.916,52.9677,52.8902,52.8988,9706.0
2020-11-04 12:45:00,61.38,61.4,61.25,61.26,10053.0,52.8988,52.916,52.7867,52.7954,10053.0
2020-11-04 12:50:00,61.26,61.28,61.16,61.17,8438.0,52.7954,52.8126,52.7092,52.7178,8438.0
2020-11-04 12:55:00,61.15,61.23,61.15,61.23,17909.0,52.7006,52.7695,52.7006,52.7695,17909.0
2020-11-04 13:00:00,61.23,61.26,61.11,61.14,38048.0,52.7695,52.7954,52.6661,52.6919,38048.0
2020-11-04 13:05:00,61.14,61.19,61.01,61.03,23720.0,52.6919,52.735,52.5799,52.5971,23720.0
2020-11-04 13:10:00,61.03,61.1,61.02,61.03,18599.0,52.5971,52.6575,52.5885,52.5971,18599.0
2020-11-04 13:15:00,61.04,61.05,60.82,60.93,26467.0,52.6058,52.6144,52.4162,52.511,26467.0
2020-11-04 13:20:00,60.93,60.95,60.88,60.93,16222.0,52.511,52.5282,52.4679,52.511,16222.0
2020-11-04 13:25:00,60.95,60.98,60.87,60.94,44532.0,52.5282,52.5541,52.4593,52.5196,44532.0
2020-11-04 13:30:00,60.98,61.12,60.96,61.08,56186.0,52.5541,52.6747,52.5368,52.6402,56186.0
2020-11-04 13:35:00,61.08,61.08,60.99,61.07,18480.0,52.6402,52.6402,52.5627,52.6316,18480.0
2020-11-04 13:40:00,61.06,61.07,60.87,60.95,19014.0,52.623,52.6316,52.4593,52.5282,19014.0
2020-11-04 13:45:00,60.96,60.97,60.87,60.89,11418.0,52.5368,52.5454,52.4593,52.4765,11418.0
2020-11-04 13:50:00,60.91,60.94,60.87,60.93,10841.0,52.4937,52.5196,52.4593,52.511,10841.0
2020-11-04 13:55:00,60.93,60.98,60.89,60.9,10221.0,52.511,52.5541,52.4765,52.4851,10221.0
2020-11-04 14:00:00,60.9,60.97,60.87,60.9,11680.0,52.4851,52.5454,52.4593,52.4851,11680.0
2020-11-04 14:05:00,60.9,60.97,60.86,60.94,14661.0,52.4851,52.5454,52.4506,52.5196,14661.0
2020-11-04 14:10:00,60.96,60.99,60.91,60.98,15900.0,52.5368,52.5627,52.4937,52.5541,15900.0
2020-11-04 14:15:00,60.96,60.97,60.89,60.94,12296.0,52.5368,52.5454,52.4765,52.5196,12296.0
2020-11-04 14:20:00,60.95,61.0,60.89,60.92,13685.0,52.5282,52.5713,52.4765,52.5023,13685.0
2020-11-04 14:25:00,60.92,61.01,60.88,60.96,12840.0,52.5023,52.5799,52.4679,52.5368,12840.0
2020-11-04 14:30:00,60.96,61.0,60.9,60.92,29132.0,52.5368,52.5713,52.4851,52.5023,29132.0
2020-11-04 14:35:00,60.91,60.94,60.84,60.86,22150.0,52.4937,52.5196,52.4334,52.4506,22150.0
2020-11-04 14:40:00,60.86,60.88,60.82,60.87,14702.0,52.4506,52.4679,52.4162,52.4593,14702.0
2020-11-04 14:45:00,60.88,60.91,60.85,60.88,14672.0,52.4679,52.4937,52.442,52.4679,14672.0
2020-11-04 14:50:00,60.89,60.96,60.89,60.92,12665.0,52.4765,52.5368,52.4765,52.5023,12665.0
2020-11-04 14:55:00,60.92,60.93,60.81,60.82,16622.0,52.5023,52.511,52.4075,52.4162,16622.0
2020-11-04 15:00:00,60.82,60.86,60.63,60.67,19669.0,52.4162,52.4506,52.2524,52.2869,19669.0
2020-11-04 15:05:00,60.66,60.69,60.6,60.68,25828.0,52.2783,52.3041,52.2266,52.2955,25828.0
2020-11-04 15:10:00,60.65,60.78,60.65,60.75,16785.0,52.2697,52.3817,52.2697,52.3558,16785.0
2020-11-04 15:15:00,60.75,60.75,60.63,60.7,23351.0,52.3558,52.3558,52.2524,52.3127,23351.0
2020-11-04 15:20:00,60.7,60.75,60.68,60.69,22647.0,52.3127,52.3558,52.2955,52.3041,22647.0
2020-11-04 15:25:00,60.69,60.78,60.69,60.75,24609.0,52.3041,52.3817,52.3041,52.3558,24609.0
2020-11-04 15:30:00,60.75,60.85,60.74,60.85,40629.0,52.3558,52.442,52.3472,52.442,40629.0
2020-11-04 15:35:00,60.85,60.88,60.73,60.76,24079.0,52.442,52.4679,52.3386,52.3645,24079.0
2020-11-04 15:40:00,60.75,60.76,60.66,60.7,53431.0,52.3558,52.3645,52.2783,52.3127,53431.0
2020-11-04 15:45:00,60.68,60.78,60.62,60.67,59080.0,52.2955,52.3817,52.2438,52.2869,59080.0
2020-11-04 15:50:00,60.67,60.71,60.59,60.67,71803.0,52.2869,52.3214,52.2179,52.2869,71803.0
2020-11-04 15:55:00,60.64,60.64,60.41,60.47,173620.0,52.261,52.261,52.0628,52.1145,173620.0
2020-11-05 09:30:00,60.96,61.06,60.72,60.92,42235.0,52.5368,52.623,52.33,52.5023,42235.0
2020-11-05 09:35:00,60.95,61.15,60.94,61.03,19714.0,52.5282,52.7006,52.5196,52.5971,19714.0
2020-11-05 09:40:00,61.08,61.25,61.04,61.25,13263.0,52.6402,52.7867,52.6058,52.7867,13263.0
2020-11-05 09:45:00,61.3,61.4,61.26,61.34,19443.0,52.8298,52.916,52.7954,52.8643,19443.0
2020-11-05 09:50:00,61.33,61.37,61.2,61.29,9937.0,52.8557,52.8902,52.7437,52.8212,9937.0
2020-11-05 09:55:00,61.31,61.31,61.12,61.16,7887.0,52.8385,52.8385,52.6747,52.7092,7887.0
2020-11-05 10:00:00,61.17,61.27,61.13,61.15,13239.0,52.7178,52.804,52.6833,52.7006,13239.0
2020-11-05 10:05:00,61.12,61.24,61.1,61.2,10353.0,52.6747,52.7781,52.6575,52.7437,10353.0
2020-11-05 10:10:00,61.19,61.43,61.18,61.39,11439.0,52.735,52.9419,52.7264,52.9074,11439.0
2020-11-05 10:15:00,61.38,61.62,61.38,61.62,15579.0,52.8988,53.1056,52.8988,53.1056,15579.0
2020-11-05 10:20:00,61.63,61.64,61.54,61.63,26367.0,53.1142,53.1229,53.0367,53.1142,26367.0
2020-11-05 10:25:00,61.64,61.68,61.59,61.59,15775.0,53.1229,53.1573,53.0798,53.0798,15775.0
2020-11-05 10:30:00,61.57,61.65,61.55,61.63,61560.0,53.0625,53.1315,53.0453,53.1142,61560.0
2020-11-05 10:35:00,61.62,61.63,61.49,61.5,18294.0,53.1056,53.1142,52.9936,53.0022,18294.0
2020-11-05 10:40:00,61.5,61.58,61.45,61.47,9478.0,53.0022,53.0711,52.9591,52.9763,9478.0
2020-11-05 10:45:00,61.48,61.67,61.45,61.62,19661.0,52.985,53.1487,52.9591,53.1056,19661.0
2020-11-05 10:50:00,61.61,61.66,61.48,61.51,20016.0,53.097,53.1401,52.985,53.0108,20016.0
2020-11-05 10:55:00,61.51,61.52,61.4,61.42,18410.0,53.0108,53.0194,52.916,52.9333,18410.0
2020-11-05 11:00:00,61.42,61.45,61.31,61.31,14747.0,52.9333,52.9591,52.8385,52.8385,14747.0
2020-11-05 11:05:00,61.33,61.37,61.27,61.27,10716.0,52.8557,52.8902,52.804,52.804,10716.0
2020-11-05 11:10:00,61.25,61.26,61.17,61.21,9565.0,52.7867,52.7954,52.7178,52.7523,9565.0
2020-11-05 11:15:00,61.24,61.34,61.21,61.3,15002.0,52.7781,52.8643,52.7523,52.8298,15002.0
2020-11-05 11:20:00,61.3,61.36,61.27,61.34,10169.0,52.8298,52.8815,52.804,52.8643,10169.0
2020-11-05 11:25:00,61.34,61.38,61.28,61.29,16224.0,52.8643,52.8988,52.8126,52.8212,16224.0
2020-11-05 11:30:00,61.3,61.36,61.28,61.33,14306.0,52.8298,52.8815,52.8126,52.8557,14306.0
2020-11-05 11:35:00,61.35,61.36,61.27,61.27,13004.0,52.8729,52.8815,52.804,52.804,13004.0
2020-11-05 11:40:00,61.28,61.38,61.28,61.32,9838.0,52.8126,52.8988,52.8126,52.8471,9838.0
2020-11-05 11:45:00,61.34,61.38,61.32,61.38,14833.0,52.8643,52.8988,52.8471,52.8988,14833.0
2020-11-05 11:50:00,61.38,61.41,61.33,61.36,16499.0,52.8988,52.9246,52.8557,52.8815,16499.0
2020-11-05 11:55:00,61.36,61.38,61.18,61.2,14748.0,52.8815,52.8988,52.7264,52.7437,14748.0
2020-11-05 12:00:00,61.2,61.34,61.2,61.33,14382.0,52.7437,52.8643,52.7437,52.8557,14382.0
2020-11-05 12:05:00,61.33,61.34,61.24,61.27,16620.0,52.8557,52.8643,52.7781,52.804,16620.0
2020-11-05 12:10:00,61.27,61.31,61.02,61.02,60508.0,52.804,52.8385,52.5885,52.5885,60508.0
2020-11-05 12:15:00,61.02,61.02,60.79,60.8,24506.0,52.5885,52.5885,52.3903,52.3989,24506.0
2020-11-05 12:20:00,60.8,60.83,60.58,60.6,43439.0,52.3989,52.4248,52.2093,52.2266,43439.0
2020-11-05 12:25:00,60.59,60.63,60.56,60.58,40729.0,52.2179,52.2524,52.1921,52.2093,40729.0
2020-11-05 12:30:00,60.58,60.68,60.58,60.68,66763.0,52.2093,52.2955,52.2093,52.2955,66763.0
2020-11-05 12:35:00,60.67,60.9,60.67,60.9,13040.0,52.2869,52.4851,52.2869,52.4851,13040.0
2020-11-05 12:40:00,60.89,60.97,60.88,60.95,8254.0,52.4765,52.5454,52.4679,52.5282,8254.0
2020-11-05 12:45:00,60.97,61.05,60.97,61.05,6769.0,52.5454,52.6144,52.5454,52.6144,6769.0
2020-11-05 12:50:00,61.06,61.07,61.04,61.06,6943.0,52.623,52.6316,52.6058,52.623,6943.0
2020-11-05 12:55:00,61.06,61.12,61.06,61.11,7561.0,52.623,52.6747,52.623,52.6661,7561.0
2020-11-05 13:00:00,61.11,61.21,61.11,61.19,15569.0,52.6661,52.7523,52.6661,52.735,15569.0
2020-11-05 13:05:00,61.19,61.23,61.18,61.2,7230.0,52.735,52.7695,52.7264,52.7437,7230.0
2020-11-05 13:10:00,61.21,61.27,61.21,61.23,14651.0,52.7523,52.804,52.7523,52.7695,14651.0
2020-11-05 13:15:00,61.22,61.24,61.17,61.17,7988.0,52.7609,52.7781,52.7178,52.7178,7988.0
2020-11-05 13:20:00,61.18,61.23,61.13,61.13,7721.0,52.7264,52.7695,52.6833,52.6833,7721.0
2020-11-05 13:25:00,61.12,61.2,61.11,61.19,14454.0,52.6747,52.7437,52.6661,52.735,14454.0
2020-11-05 13:30:00,61.21,61.32,61.2,61.26,14432.0,52.7523,52.8471,52.7437,52.7954,14432.0
2020-11-05 13:35:00,61.26,61.33,61.26,61.3,16622.0,52.7954,52.8557,52.7954,52.8298,16622.0
2020-11-05 13:40:00,61.3,61.35,61.28,61.31,13085.0,52.8298,52.8729,52.8126,52.8385,13085.0
2020-11-05 13:45:00,61.31,61.31,61.24,61.26,15459.0,52.8385,52.8385,52.7781,52.7954,15459.0
2020-11-05 13:50:00,61.26,61.32,61.24,61.3,11742.0,52.7954,52.8471,52.7781,52.8298,11742.0
2020-11-05 13:55:00,61.3,61.3,61.12,61.23,10180.0,52.8298,52.8298,52.6747,52.7695,10180.0
2020-11-05 14:00:00,61.19,61.22,61.11,61.19,19627.0,52.735,52.7609,52.6661,52.735,19627.0
2020-11-05 14:05:00,61.19,61.22,61.03,61.06,18428.0,52.735,52.7609,52.5971,52.623,18428.0
2020-11-05 14:10:00,61.06,61.07,61.02,61.03,16615.0,52.623,52.6316,52.5885,52.5971,16615.0
2020-11-05 14:15:00,61.04,61.05,61.0,61.01,41160.0,52.6058,52.6144,52.5713,52.5799,41160.0
2020-11-05 14:20:00,61.01,61.11,60.96,61.1,15090.0,52.5799,52.6661,52.5368,52.6575,15090.0
2020-11-05 14:25:00,61.09,61.12,61.02,61.03,15296.0,52.6489,52.6747,52.5885,52.5971,15296.0
2020-11-05 14:30:00,61.03,61.08,61.02,61.06,15442.0,52.5971,52.6402,52.5885,52.623,15442.0
2020-11-05 14:35:00,61.05,61.06,60.95,60.98,21090.0,52.6144,52.623,52.5282,52.5541,21090.0
2020-11-05 14:40:00,60.98,61.04,60.97,60.99,17382.0,52.5541,52.6058,52.5454,52.5627,17382.0
2020-11-05 14:45:00,61.0,61.01,60.87,60.88,21746.0,52.5713,52.5799,52.4593,52.4679,21746.0
2020-11-05 14:50:00,60.88,60.89,60.77,60.87,20062.0,52.4679,52.4765,52.3731,52.4593,20062.0
2020-11-05 14:55:00,60.86,60.89,60.82,60.86,20953.0,52.4506,52.4765,52.4162,52.4506,20953.0
2020-11-05 15:00:00,60.85,60.88,60.8,60.88,20453.0,52.442,52.4679,52.3989,52.4679,20453.0
2020-11-05 15:05:00,60.87,60.9,60.79,60.8,18925.0,52.4593,52.4851,52.3903,52.3989,18925.0
2020-11-05 15:10:00,60.81,60.82,60.73,60.73,19005.0,52.4075,52.4162,52.3386,52.3386,19005.0
2020-11-05 15:15:00,60.74,60.79,60.7,60.73,26147.0,52.3472,52.3903,52.3127,52.3386,26147.0
2020-11-05 15:20:00,60.73,60.8,60.72,60.78,17024.0,52.3386,52.3989,52.33,52.3817,17024.0
2020-11-05 15:25:00,60.79,60.84,60.76,60.83,20485.0,52.3903,52.4334,52.3645,52.4248,20485.0
2020-11-05 15:30:00,60.83,60.84,60.71,60.75,24942.0,52.4248,52.4334,52.3214,52.3558,24942.0
2020-11-05 15:35:00,60.75,60.76,60.64,60.65,29069.0,52.3558,52.3645,52.261,52.2697,29069.0
2020-11-05 15:40:00,60.67,60.72,60.65,60.66,34381.0,52.2869,52.33,52.2697,52.2783,34381.0
2020-11-05 15:45:00,60.66,60.7,60.59,60.69,44618.0,52.2783,52.3127,52.2179,52.3041,44618.0
2020-11-05 15:50:00,60.69,60.73,60.64,60.68,74093.0,52.3041,52.3386,52.261,52.2955,74093.0
2020-11-05 15:55:00,60.68,60.68,60.52,60.56,149891.0,52.2955,52.2955,52.1576,52.1921,149891.0
2020-11-06 09:30:00,60.61,60.83,60.55,60.83,45013.0,52.2352,52.4248,52.1835,52.4248,45013.0
2020-11-06 09:35:00,60.84,61.1,60.84,61.07,18357.0,52.4334,52.6575,52.4334,52.6316,18357.0
2020-11-06 09:40:00,61.1,61.2,61.05,61.05,19896.0,52.6575,52.7437,52.6144,52.6144,19896.0
2020-11-06 09:45:00,61.04,61.08,60.89,61.08,12439.0,52.6058,52.6402,52.4765,52.6402,12439.0
2020-11-06 09:50:00,61.08,61.12,60.97,61.08,17120.0,52.6402,52.6747,52.5454,52.6402,17120.0
2020-11-06 09:55:00,61.07,61.09,60.98,61.02,14518.0,52.6316,52.6489,52.5541,52.5885,14518.0
2020-11-06 10:00:00,61.04,61.1,61.01,61.05,12673.0,52.6058,52.6575,52.5799,52.6144,12673.0
2020-11-06 10:05:00,61.02,61.18,60.95,61.18,8288.0,52.5885,52.7264,52.5282,52.7264,8288.0
2020-11-06 10:10:00,61.19,61.24,61.14,61.24,15078.0,52.735,52.7781,52.6919,52.7781,15078.0
2020-11-06 10:15:00,61.24,61.24,61.06,61.07,11105.0,52.7781,52.7781,52.623,52.6316,11105.0
2020-11-06 10:20:00,61.07,61.09,60.92,61.03,18805.0,52.6316,52.6489,52.5023,52.5971,18805.0
2020-11-06 10:25:00,61.01,61.13,60.99,61.03,12427.0,52.5799,52.6833,52.5627,52.5971,12427.0
2020-11-06 10:30:00,61.01,61.14,60.9,60.9,19654.0,52.5799,52.6919,52.4851,52.4851,19654.0
2020-11-06 10:35:00,60.9,61.01,60.85,60.93,26250.0,52.4851,52.5799,52.442,52.511,26250.0
2020-11-06 10:40:00,60.95,61.03,60.92,60.98,15866.0,52.5282,52.5971,52.5023,52.5541,15866.0
2020-11-06 10:45:00,60.97,61.11,60.97,61.06,13263.0,52.5454,52.6661,52.5454,52.623,13263.0
2020-11-06 10:50:00,61.07,61.24,61.07,61.21,22396.0,52.6316,52.7781,52.6316,52.7523,22396.0
2020-11-06 10:55:00,61.2,61.2,60.95,60.97,23596.0,52.7437,52.7437,52.5282,52.5454,23596.0
2020-11-06 11:00:00,60.98,61.18,60.96,61.17,16112.0,52.5541,52.7264,52.5368,52.7178,16112.0
2020-11-06 11:05:00,61.17,61.19,61.12,61.17,19565.0,52.7178,52.735,52.6747,52.7178,19565.0
2020-11-06 11:10:00,61.17,61.24,61.1,61.1,18626.0,52.7178,52.7781,52.6575,52.6575,18626.0
2020-11-06 11:15:00,61.13,61.28,61.1,61.12,23711.0,52.6833,52.8126,52.6575,52.6747,23711.0
2020-11-06 11:20:00,61.12,61.14,61.02,61.04,20106.0,52.6747,52.6919,52.5885,52.6058,20106.0
2020-11-06 11:25:00,61.04,61.07,60.93,60.98,15286.0,52.6058,52.6316,52.511,52.5541,15286.0
2020-11-06 11:30:00,61.0,61.03,60.98,60.98,12420.0,52.5713,52.5971,52.5541,52.5541,12420.0
2020-11-06 11:35:00,60.98,61.04,60.85,60.85,20524.0,52.5541,52.6058,52.442,52.442,20524.0
2020-11-06 11:40:00,60.84,60.86,60.76,60.84,21819.0,52.4334,52.4506,52.3645,52.4334,21819.0
2020-11-06 11:45:00,60.83,60.86,60.7,60.79,16102.0,52.4248,52.4506,52.3127,52.3903,16102.0
2020-11-06 11:50:00,60.78,60.86,60.74,60.74,14998.0,52.3817,52.4506,52.3472,52.3472,14998.0
2020-11-06 11:55:00,60.75,60.8,60.73,60.79,15450.0,52.3558,52.3989,52.3386,52.3903,15450.0
2020-11-06 12:00:00,60.79,60.83,60.76,60.78,20352.0,52.3903,52.4248,52.3645,52.3817,20352.0
2020-11-06 12:05:00,60.78,60.8,60.69,60.72,17390.0,52.3817,52.3989,52.3041,52.33,17390.0
2020-11-06 12:10:00,60.74,60.8,60.66,60.67,16270.0,52.3472,52.3989,52.2783,52.2869,16270.0
2020-11-06 12:15:00,60.68,60.69,60.64,60.65,12948.0,52.2955,52.3041,52.261,52.2697,12948.0
2020-11-06 12:20:00,60.64,60.7,60.63,60.68,12823.0,52.261,52.3127,52.2524,52.2955,12823.0
2020-11-06 12:25:00,60.69,60.75,60.67,60.74,13223.0,52.3041,52.3558,52.2869,52.3472,13223.0
2020-11-06 12:30:00,60.75,60.75,60.65,60.66,10167.0,52.3558,52.3558,52.2697,52.2783,10167.0
2020-11-06 12:35:00,60.66,60.66,60.56,60.59,9989.0,52.2783,52.2783,52.1921,52.2179,9989.0
2020-11-06 12:40:00,60.59,60.62,60.57,60.61,10728.0,52.2179,52.2438,52.2007,52.2352,10728.0
2020-11-06 12:45:00,60.6,60.62,60.56,60.57,11756.0,52.2266,52.2438,52.1921,52.2007,11756.0
2020-11-06 12:50:00,60.57,60.6,60.53,60.6,10550.0,52.2007,52.2266,52.1662,52.2266,10550.0
2020-11-06 12:55:00,60.61,60.63,60.57,60.61,11981.0,52.2352,52.2524,52.2007,52.2352,11981.0
2020-11-06 13:00:00,60.62,60.63,60.53,60.54,12217.0,52.2438,52.2524,52.1662,52.1749,12217.0
2020-11-06 13:05:00,60.53,60.61,60.51,60.58,9158.0,52.1662,52.2352,52.149,52.2093,9158.0
2020-11-06 13:10:00,60.56,60.65,60.56,60.57,9787.0,52.1921,52.2697,52.1921,52.2007,9787.0
2020-11-06 13:15:00,60.56,60.58,60.52,60.55,14070.0,52.1921,52.2093,52.1576,52.1835,14070.0
2020-11-06 13:20:00,60.57,60.57,60.52,60.53,6031.0,52.2007,52.2007,52.1576,52.1662,6031.0
2020-11-06 13:25:00,60.53,60.57,60.53,60.55,6410.0,52.1662,52.2007,52.1662,52.1835,6410.0
2020-11-06 13:30:00,60.55,60.62,60.55,60.61,15409.0,52.1835,52.2438,52.1835,52.2352,15409.0
2020-11-06 13:35:00,60.61,60.64,60.6,60.64,5335.0,52.2352,52.261,52.2266,52.261,5335.0
2020-11-06 13:40:00,60.64,60.64,60.56,60.57,9009.0,52.261,52.261,52.1921,52.2007,9009.0
2020-11-06 13:45:00,60.57,60.57,60.5,60.5,6951.0,52.2007,52.2007,52.1404,52.1404,6951.0
2020-11-06 13:50:00,60.5,60.55,60.5,60.54,5593.0,52.1404,52.1835,52.1404,52.1749,5593.0
2020-11-06 13:55:00,60.55,60.56,60.51,60.54,10724.0,52.1835,52.1921,52.149,52.1749,10724.0
2020-11-06 14:00:00,60.55,60.63,60.55,60.63,10314.0,52.1835,52.2524,52.1835,52.2524,10314.0
2020-11-06 14:05:00,60.63,60.72,60.62,60.71,7098.0,52.2524,52.33,52.2438,52.3214,7098.0
2020-11-06 14:10:00,60.72,60.76,60.69,60.75,9320.0,52.33,52.3645,52.3041,52.3558,9320.0
2020-11-06 14:15:00,60.76,60.81,60.75,60.79,15059.0,52.3645,52.4075,52.3558,52.3903,15059.0
2020-11-06 14:20:00,60.79,60.83,60.77,60.82,8985.0,52.3903,52.4248,52.3731,52.4162,8985.0
2020-11-06 14:25:00,60.82,60.9,60.8,60.9,12341.0,52.4162,52.4851,52.3989,52.4851,12341.0
2020-11-06 14:30:00,60.9,60.96,60.9,60.94,8618.0,52.4851,52.5368,52.4851,52.5196,8618.0
2020-11-06 14:35:00,60.93,60.93,60.88,60.89,9997.0,52.511,52.511,52.4679,52.4765,9997.0
2020-11-06 14:40:00,60.89,60.93,60.88,60.91,11178.0,52.4765,52.511,52.4679,52.4937,11178.0
2020-11-06 14:45:00,60.91,60.93,60.88,60.9,16366.0,52.4937,52.511,52.4679,52.4851,16366.0
2020-11-06 14:50:00,60.9,60.91,60.87,60.9,9076.0,52.4851,52.4937,52.4593,52.4851,9076.0
2020-11-06 14:55:00,60.9,60.91,60.84,60.9,14061.0,52.4851,52.4937,52.4334,52.4851,14061.0
2020-11-06 15:00:00,60.9,60.9,60.8,60.83,8677.0,52.4851,52.4851,52.3989,52.4248,8677.0
2020-11-06 15:05:00,60.83,60.9,60.81,60.89,11151.0,52.4248,52.4851,52.4075,52.4765,11151.0
2020-11-06 15:10:00,60.88,60.96,60.86,60.95,13302.0,52.4679,52.5368,52.4506,52.5282,13302.0
2020-11-06 15:15:00,60.95,60.96,60.86,60.9,14343.0,52.5282,52.5368,52.4506,52.4851,14343.0
2020-11-06 15:20:00,60.91,60.94,60.85,60.93,17923.0,52.4937,52.5196,52.442,52.511,17923.0
2020-11-06 15:25:00,60.93,61.03,60.92,61.03,13433.0,52.511,52.5971,52.5023,52.5971,13433.0
2020-11-06 15:30:00,61.02,61.09,61.02,61.05,19929.0,52.5885,52.6489,52.5885,52.6144,19929.0
2020-11-06 15:35:00,61.05,61.08,61.02,61.07,18087.0,52.6144,52.6402,52.5885,52.6316,18087.0
2020-11-06 15:40:00,61.07,61.19,61.06,61.16,24894.0,52.6316,52.735,52.623,52.7092,24894.0
2020-11-06 15:45:00,61.16,61.32,61.16,61.31,54056.0,52.7092,52.8471,52.7092,52.8385,54056.0
2020-11-06 15:50:00,61.31,61.36,61.29,61.29,70507.0,52.8385,52.8815,52.8212,52.8212,70507.0
2020-11-06 15:55:00,61.27,61.28,61.02,61.08,95971.0,52.804,52.8126,52.5885,52.6402,95971.0
2020-11-09 09:30:00,61.06,61.67,61.06,61.54,174124.0,52.623,53.1487,52.623,53.0367,174124.0
2020-11-09 09:35:00,61.59,61.62,60.93,61.06,98395.0,53.0798,53.1056,52.511,52.623,98395.0
2020-11-09 09:40:00,61.09,61.14,60.42,60.47,69497.0,52.6489,52.6919,52.0714,52.1145,69497.0
2020-11-09 09:45:00,60.51,60.87,60.38,60.87,69326.0,52.149,52.4593,52.037,52.4593,69326.0
2020-11-09 09:50:00,60.86,60.95,60.66,60.75,50330.0,52.4506,52.5282,52.2783,52.3558,50330.0
2020-11-09 09:55:00,60.76,60.94,60.26,60.43,61140.0,52.3645,52.5196,51.9335,52.08,61140.0
2020-11-09 10:00:00,60.42,60.71,60.32,60.65,54941.0,52.0714,52.3214,51.9852,52.2697,54941.0
2020-11-09 10:05:00,60.69,60.77,60.08,60.18,42200.0,52.3041,52.3731,51.7784,51.8646,42200.0
2020-11-09 10:10:00,60.18,60.29,59.84,59.93,73606.0,51.8646,51.9594,51.5716,51.6491,73606.0
2020-11-09 10:15:00,59.96,60.0,59.73,59.9,50637.0,51.675,51.7095,51.4768,51.6233,50637.0
2020-11-09 10:20:00,59.91,59.91,59.48,59.51,46258.0,51.6319,51.6319,51.2613,51.2872,46258.0
2020-11-09 10:25:00,59.51,59.52,59.27,59.52,50815.0,51.2872,51.2958,51.0803,51.2958,50815.0
2020-11-09 10:30:00,59.52,59.64,59.46,59.5,22677.0,51.2958,51.3992,51.2441,51.2786,22677.0
2020-11-09 10:35:00,59.52,59.6,59.34,59.45,23360.0,51.2958,51.3647,51.1407,51.2355,23360.0
2020-11-09 10:40:00,59.44,59.65,59.37,59.49,18930.0,51.2268,51.4078,51.1665,51.2699,18930.0
2020-11-09 10:45:00,59.45,59.51,59.25,59.35,28389.0,51.2355,51.2872,51.0631,51.1493,28389.0
2020-11-09 10:50:00,59.35,59.52,59.34,59.48,54162.0,51.1493,51.2958,51.1407,51.2613,54162.0
2020-11-09 10:55:00,59.46,59.49,59.27,59.41,35176.0,51.2441,51.2699,51.0803,51.201,35176.0
2020-11-09 11:00:00,59.42,59.46,59.29,59.36,37241.0,51.2096,51.2441,51.0976,51.1579,37241.0
2020-11-09 11:05:00,59.36,59.51,59.35,59.5,40006.0,51.1579,51.2872,51.1493,51.2786,40006.0
2020-11-09 11:10:00,59.51,59.52,59.15,59.28,87902.0,51.2872,51.2958,50.9769,51.089,87902.0
2020-11-09 11:15:00,59.28,59.32,59.15,59.16,29128.0,51.089,51.1234,50.9769,50.9855,29128.0
2020-11-09 11:20:00,59.19,59.22,59.12,59.13,48622.0,51.0114,51.0372,50.9511,50.9597,48622.0
2020-11-09 11:25:00,59.15,59.21,59.05,59.19,54081.0,50.9769,51.0286,50.8907,51.0114,54081.0
2020-11-09 11:30:00,59.2,59.23,59.03,59.15,124156.0,51.02,51.0459,50.8735,50.9769,124156.0
2020-11-09 11:35:00,59.1,59.38,59.1,59.32,93313.0,50.9338,51.1751,50.9338,51.1234,93313.0
2020-11-09 11:40:00,59.32,59.34,59.02,59.08,45904.0,51.1234,51.1407,50.8649,50.9166,45904.0
2020-11-09 11:45:00,59.09,59.16,59.02,59.05,38774.0,50.9252,50.9855,50.8649,50.8907,38774.0
2020-11-09 11:50:00,59.04,59.05,58.91,58.99,33362.0,50.8821,50.8907,50.7701,50.839,33362.0
2020-11-09 11:55:00,59.03,59.03,58.84,58.87,37518.0,50.8735,50.8735,50.7097,50.7356,37518.0
2020-11-09 12:00:00,58.88,58.97,58.82,58.86,26876.0,50.7442,50.8218,50.6925,50.727,26876.0
2020-11-09 12:05:00,58.87,59.11,58.87,59.07,43504.0,50.7356,50.9424,50.7356,50.908,43504.0
2020-11-09 12:10:00,59.04,59.18,58.98,59.13,23340.0,50.8821,51.0028,50.8304,50.9597,23340.0
2020-11-09 12:15:00,59.13,59.25,59.1,59.23,20355.0,50.9597,51.0631,50.9338,51.0459,20355.0
2020-11-09 12:20:00,59.25,59.36,59.22,59.34,18960.0,51.0631,51.1579,51.0372,51.1407,18960.0
2020-11-09 12:25:00,59.35,59.44,59.3,59.34,20463.0,51.1493,51.2268,51.1062,51.1407,20463.0
2020-11-09 12:30:00,59.34,59.54,59.32,59.41,23967.0,51.1407,51.313,51.1234,51.201,23967.0
2020-11-09 12:35:00,59.41,59.47,59.38,59.42,14268.0,51.201,51.2527,51.1751,51.2096,14268.0
2020-11-09 12:40:00,59.43,59.46,59.27,59.3,21565.0,51.2182,51.2441,51.0803,51.1062,21565.0
2020-11-09 12:45:00,59.33,59.34,59.14,59.18,24519.0,51.132,51.1407,50.9683,51.0028,24519.0
2020-11-09 12:50:00,59.19,59.21,59.07,59.12,18192.0,51.0114,51.0286,50.908,50.9511,18192.0
2020-11-09 12:55:00,59.09,59.24,59.09,59.22,18347.0,50.9252,51.0545,50.9252,51.0372,18347.0
2020-11-09 13:00:00,59.23,59.35,59.23,59.32,9933.0,51.0459,51.1493,51.0459,51.1234,9933.0
2020-11-09 13:05:00,59.31,59.39,59.31,59.32,21941.0,51.1148,51.1838,51.1148,51.1234,21941.0
2020-11-09 13:10:00,59.31,59.46,59.29,59.42,20389.0,51.1148,51.2441,51.0976,51.2096,20389.0
2020-11-09 13:15:00,59.46,59.56,59.44,59.5,9548.0,51.2441,51.3303,51.2268,51.2786,9548.0
2020-11-09 13:20:00,59.48,59.59,59.47,59.54,16708.0,51.2613,51.3561,51.2527,51.313,16708.0
2020-11-09 13:25:00,59.52,59.8,59.52,59.74,18863.0,51.2958,51.5371,51.2958,51.4854,18863.0
2020-11-09 13:30:00,59.78,59.92,59.76,59.88,25445.0,51.5199,51.6405,51.5026,51.606,25445.0
2020-11-09 13:35:00,59.88,59.91,59.76,59.81,16633.0,51.606,51.6319,51.5026,51.5457,16633.0
2020-11-09 13:40:00,59.78,59.78,59.61,59.63,17584.0,51.5199,51.5199,51.3734,51.3906,17584.0
2020-11-09 13:45:00,59.65,59.95,59.65,59.91,18434.0,51.4078,51.6664,51.4078,51.6319,18434.0
2020-11-09 13:50:00,59.9,59.94,59.7,59.76,14476.0,51.6233,51.6578,51.4509,51.5026,14476.0
2020-11-09 13:55:00,59.75,59.75,59.64,59.66,17002.0,51.494,51.494,51.3992,51.4164,17002.0
2020-11-09 14:00:00,59.69,59.73,59.59,59.69,12785.0,51.4423,51.4768,51.3561,51.4423,12785.0
2020-11-09 14:05:00,59.68,59.68,59.5,59.51,16546.0,51.4337,51.4337,51.2786,51.2872,16546.0
2020-11-09 14:10:00,59.52,59.57,59.45,59.47,12900.0,51.2958,51.3389,51.2355,51.2527,12900.0
2020-11-09 14:15:00,59.48,59.57,59.46,59.55,10761.0,51.2613,51.3389,51.2441,51.3216,10761.0
2020-11-09 14:20:00,59.51,59.53,59.39,59.5,12112.0,51.2872,51.3044,51.1838,51.2786,12112.0
2020-11-09 14:25:00,59.48,59.62,59.45,59.59,16048.0,51.2613,51.382,51.2355,51.3561,16048.0
2020-11-09 14:30:00,59.58,59.64,59.51,59.63,21669.0,51.3475,51.3992,51.2872,51.3906,21669.0
2020-11-09 14:35:00,59.63,59.67,59.58,59.59,17193.0,51.3906,51.4251,51.3475,51.3561,17193.0
2020-11-09 14:40:00,59.62,59.69,59.56,59.68,17531.0,51.382,51.4423,51.3303,51.4337,17531.0
2020-11-09 14:45:00,59.67,59.73,59.6,59.68,21936.0,51.4251,51.4768,51.3647,51.4337,21936.0
2020-11-09 14:50:00,59.7,59.72,59.59,59.66,15710.0,51.4509,51.4682,51.3561,51.4164,15710.0
2020-11-09 14:55:00,59.65,59.73,59.63,59.68,24390.0,51.4078,51.4768,51.3906,51.4337,24390.0
2020-11-09 15:00:00,59.7,59.77,59.62,59.76,14460.0,51.4509,51.5112,51.382,51.5026,14460.0
2020-11-09 15:05:00,59.73,59.75,59.6,59.6,33146.0,51.4768,51.494,51.3647,51.3647,33146.0
2020-11-09 15:10:00,59.6,59.63,59.32,59.34,36768.0,51.3647,51.3906,51.1234,51.1407,36768.0
2020-11-09 15:15:00,59.36,59.36,59.24,59.25,58178.0,51.1579,51.1579,51.0545,51.0631,58178.0
2020-11-09 15:20:00,59.24,59.25,59.11,59.16,26472.0,51.0545,51.0631,50.9424,50.9855,26472.0
2020-11-09 15:25:00,59.16,59.21,59.03,59.05,39930.0,50.9855,51.0286,50.8735,50.8907,39930.0
2020-11-09 15:30:00,59.06,59.12,59.03,59.03,61921.0,50.8994,50.9511,50.8735,50.8735,61921.0
2020-11-09 15:35:00,59.03,59.08,58.99,59.05,75740.0,50.8735,50.9166,50.839,50.8907,75740.0
2020-11-09 15:40:00,59.05,59.06,58.98,59.0,60375.0,50.8907,50.8994,50.8304,50.8476,60375.0
2020-11-09 15:45:00,59.01,59.02,58.84,58.88,73667.0,50.8563,50.8649,50.7097,50.7442,73667.0
2020-11-09 15:50:00,58.87,58.87,58.52,58.55,160084.0,50.7356,50.7356,50.434,50.4598,160084.0
2020-11-09 15:55:00,58.56,58.61,58.3,58.36,309865.0,50.4684,50.5115,50.2444,50.2961,309865.0
2020-11-10 09:30:00,58.08,58.35,57.35,57.85,207068.0,50.0548,50.2875,49.4256,49.8565,207068.0
2020-11-10 09:35:00,57.85,57.9,57.34,57.38,74465.0,49.8565,49.8996,49.417,49.4515,74465.0
2020-11-10 09:40:00,57.38,57.59,57.3,57.39,112470.0,49.4515,49.6325,49.3825,49.4601,112470.0
2020-11-10 09:45:00,57.35,57.62,57.31,57.48,97565.0,49.4256,49.6583,49.3912,49.5377,97565.0
2020-11-10 09:50:00,57.45,57.57,57.24,57.5,96785.0,49.5118,49.6152,49.3308,49.5549,96785.0
2020-11-10 09:55:00,57.48,57.81,57.42,57.8,66392.0,49.5377,49.8221,49.486,49.8135,66392.0
2020-11-10 10:00:00,57.76,57.86,57.63,57.69,74046.0,49.779,49.8652,49.6669,49.7187,74046.0
2020-11-10 10:05:00,57.69,58.09,57.68,57.98,73421.0,49.7187,50.0634,49.71,49.9686,73421.0
2020-11-10 10:10:00,57.96,58.06,57.82,57.9,52691.0,49.9513,50.0375,49.8307,49.8996,52691.0
2020-11-10 10:15:00,57.9,58.01,57.85,57.91,85725.0,49.8996,49.9944,49.8565,49.9083,85725.0
2020-11-10 10:20:00,57.9,57.92,57.67,57.82,61726.0,49.8996,49.9169,49.7014,49.8307,61726.0
2020-11-10 10:25:00,57.84,57.94,57.82,57.85,51170.0,49.8479,49.9341,49.8307,49.8565,51170.0
2020-11-10 10:30:00,57.85,57.95,57.76,57.93,74889.0,49.8565,49.9427,49.779,49.9255,74889.0
2020-11-10 10:35:00,57.93,57.94,57.65,57.67,105364.0,49.9255,49.9341,49.6842,49.7014,105364.0
2020-11-10 10:40:00,57.68,57.88,57.6,57.76,84833.0,49.71,49.8824,49.6411,49.779,84833.0
2020-11-10 10:45:00,57.78,57.9,57.69,57.75,66041.0,49.7962,49.8996,49.7187,49.7704,66041.0
2020-11-10 10:50:00,57.75,57.93,57.73,57.89,37773.0,49.7704,49.9255,49.7531,49.891,37773.0
2020-11-10 10:55:00,57.88,57.9,57.64,57.7,48177.0,49.8824,49.8996,49.6756,49.7273,48177.0
2020-11-10 11:00:00,57.71,57.78,57.56,57.61,90509.0,49.7359,49.7962,49.6066,49.6497,90509.0
2020-11-10 11:05:00,57.59,57.59,57.48,57.55,85957.0,49.6325,49.6325,49.5377,49.598,85957.0
2020-11-10 11:10:00,57.56,57.72,57.55,57.68,70802.0,49.6066,49.7445,49.598,49.71,70802.0
2020-11-10 11:15:00,57.68,57.72,57.65,57.68,53333.0,49.71,49.7445,49.6842,49.71,53333.0
2020-11-10 11:20:00,57.69,57.74,57.61,57.64,35367.0,49.7187,49.7617,49.6497,49.6756,35367.0
2020-11-10 11:25:00,57.65,57.85,57.64,57.76,101868.0,49.6842,49.8565,49.6756,49.779,101868.0
2020-11-10 11:30:00,57.76,57.85,57.63,57.66,68197.0,49.779,49.8565,49.6669,49.6928,68197.0
2020-11-10 11:35:00,57.65,57.69,57.52,57.54,69474.0,49.6842,49.7187,49.5721,49.5894,69474.0
2020-11-10 11:40:00,57.54,57.7,57.5,57.7,61151.0,49.5894,49.7273,49.5549,49.7273,61151.0
2020-11-10 11:45:00,57.7,57.74,57.4,57.43,67111.0,49.7273,49.7617,49.4687,49.4946,67111.0
2020-11-10 11:50:00,57.44,57.58,57.4,57.55,47368.0,49.5032,49.6239,49.4687,49.598,47368.0
2020-11-10 11:55:00,57.56,57.56,57.45,57.49,40747.0,49.6066,49.6066,49.5118,49.5463,40747.0
2020-11-10 12:00:00,57.48,57.72,57.47,57.69,56268.0,49.5377,49.7445,49.529,49.7187,56268.0
2020-11-10 12:05:00,57.67,57.76,57.63,57.72,59194.0,49.7014,49.779,49.6669,49.7445,59194.0
2020-11-10 12:10:00,57.72,57.85,57.7,57.85,161396.0,49.7445,49.8565,49.7273,49.8565,161396.0
2020-11-10 12:15:00,57.84,57.97,57.84,57.93,56337.0,49.8479,49.96,49.8479,49.9255,56337.0
2020-11-10 12:20:00,57.92,57.99,57.84,57.9,51881.0,49.9169,49.9772,49.8479,49.8996,51881.0
2020-11-10 12:25:00,57.89,57.93,57.81,57.87,49930.0,49.891,49.9255,49.8221,49.8738,49930.0
2020-11-10 12:30:00,57.87,57.98,57.86,57.97,40864.0,49.8738,49.9686,49.8652,49.96,40864.0
2020-11-10 12:35:00,57.98,58.01,57.92,57.99,34484.0,49.9686,49.9944,49.9169,49.9772,34484.0
2020-11-10 12:40:00,57.99,58.05,57.9,58.0,40898.0,49.9772,50.0289,49.8996,49.9858,40898.0
2020-11-10 12:45:00,58.0,58.08,57.99,58.01,42370.0,49.9858,50.0548,49.9772,49.9944,42370.0
2020-11-10 12:50:00,57.98,58.01,57.89,58.0,36014.0,49.9686,49.9944,49.891,49.9858,36014.0
2020-11-10 12:55:00,58.0,58.17,57.97,58.17,58718.0,49.9858,50.1323,49.96,50.1323,58718.0
2020-11-10 13:00:00,58.17,58.31,58.17,58.21,45610.0,50.1323,50.253,50.1323,50.1668,45610.0
2020-11-10 13:05:00,58.21,58.27,58.12,58.21,27186.0,50.1668,50.2185,50.0892,50.1668,27186.0
2020-11-10 13:10:00,58.24,58.33,58.23,58.27,35782.0,50.1927,50.2702,50.184,50.2185,35782.0
2020-11-10 13:15:00,58.26,58.49,58.25,58.45,33799.0,50.2099,50.4081,50.2013,50.3736,33799.0
2020-11-10 13:20:00,58.46,58.48,58.32,58.33,31798.0,50.3823,50.3995,50.2616,50.2702,31798.0
2020-11-10 13:25:00,58.32,58.33,58.21,58.25,50193.0,50.2616,50.2702,50.1668,50.2013,50193.0
2020-11-10 13:30:00,58.24,58.4,58.2,58.39,23463.0,50.1927,50.3305,50.1582,50.3219,23463.0
2020-11-10 13:35:00,58.41,58.45,58.31,58.37,27502.0,50.3392,50.3736,50.253,50.3047,27502.0
2020-11-10 13:40:00,58.37,58.47,58.37,58.47,22864.0,50.3047,50.3909,50.3047,50.3909,22864.0
2020-11-10 13:45:00,58.48,58.59,58.47,58.55,19944.0,50.3995,50.4943,50.3909,50.4598,19944.0
2020-11-10 13:50:00,58.55,58.55,58.49,58.54,30731.0,50.4598,50.4598,50.4081,50.4512,30731.0
2020-11-10 13:55:00,58.54,58.69,58.54,58.69,24574.0,50.4512,50.5805,50.4512,50.5805,24574.0
2020-11-10 14:00:00,58.68,58.69,58.54,58.55,21223.0,50.5719,50.5805,50.4512,50.4598,21223.0
2020-11-10 14:05:00,58.56,58.61,58.53,58.56,33807.0,50.4684,50.5115,50.4426,50.4684,33807.0
2020-11-10 14:10:00,58.57,58.57,58.34,58.45,52150.0,50.4771,50.4771,50.2788,50.3736,52150.0
2020-11-10 14:15:00,58.45,58.49,58.38,58.45,26925.0,50.3736,50.4081,50.3133,50.3736,26925.0
2020-11-10 14:20:00,58.45,58.51,58.37,58.41,27150.0,50.3736,50.4253,50.3047,50.3392,27150.0
2020-11-10 14:25:00,58.42,58.49,58.24,58.36,25989.0,50.3478,50.4081,50.1927,50.2961,25989.0
2020-11-10 14:30:00,58.35,58.45,58.34,58.39,24262.0,50.2875,50.3736,50.2788,50.3219,24262.0
2020-11-10 14:35:00,58.42,58.44,58.34,58.41,21857.0,50.3478,50.365,50.2788,50.3392,21857.0
2020-11-10 14:40:00,58.41,58.43,58.23,58.26,46772.0,50.3392,50.3564,50.184,50.2099,46772.0
2020-11-10 14:45:00,58.26,58.31,58.2,58.27,42619.0,50.2099,50.253,50.1582,50.2185,42619.0
2020-11-10 14:50:00,58.27,58.31,58.21,58.26,54170.0,50.2185,50.253,50.1668,50.2099,54170.0
2020-11-10 14:55:00,58.26,58.31,58.24,58.24,36822.0,50.2099,50.253,50.1927,50.1927,36822.0
2020-11-10 15:00:00,58.24,58.31,58.21,58.21,43417.0,50.1927,50.253,50.1668,50.1668,43417.0
2020-11-10 15:05:00,58.22,58.31,58.22,58.3,44040.0,50.1754,50.253,50.1754,50.2444,44040.0
2020-11-10 15:10:00,58.3,58.41,58.28,58.32,40065.0,50.2444,50.3392,50.2271,50.2616,40065.0
2020-11-10 15:15:00,58.32,58.5,58.31,58.47,38028.0,50.2616,50.4167,50.253,50.3909,38028.0
2020-11-10 15:20:00,58.47,58.53,58.42,58.47,40447.0,50.3909,50.4426,50.3478,50.3909,40447.0
2020-11-10 15:25:00,58.46,58.6,58.41,58.6,62174.0,50.3823,50.5029,50.3392,50.5029,62174.0
2020-11-10 15:30:00,58.6,58.61,58.54,58.58,61570.0,50.5029,50.5115,50.4512,50.4857,61570.0
2020-11-10 15:35:00,58.59,58.64,58.51,58.52,77432.0,50.4943,50.5374,50.4253,50.434,77432.0
2020-11-10 15:40:00,58.52,58.69,58.52,58.65,95182.0,50.434,50.5805,50.434,50.546,95182.0
2020-11-10 15:45:00,58.66,58.67,58.59,58.65,97556.0,50.5546,50.5632,50.4943,50.546,97556.0
2020-11-10 15:50:00,58.64,58.85,58.57,58.85,212735.0,50.5374,50.7184,50.4771,50.7184,212735.0
2020-11-10 15:55:00,58.84,58.97,58.72,58.93,546846.0,50.7097,50.8218,50.6063,50.7873,546846.0
2020-11-11 09:30:00,59.01,59.38,58.94,59.33,149242.0,50.8563,51.1751,50.7959,51.132,149242.0
2020-11-11 09:35:00,59.34,59.39,58.94,59.05,40035.0,51.1407,51.1838,50.7959,50.8907,40035.0
2020-11-11 09:40:00,59.05,59.32,59.04,59.25,74147.0,50.8907,51.1234,50.8821,51.0631,74147.0
2020-11-11 09:45:00,59.25,59.39,58.95,59.01,91553.0,51.0631,51.1838,50.8045,50.8563,91553.0
2020-11-11 09:50:00,58.98,59.04,58.91,58.96,35073.0,50.8304,50.8821,50.7701,50.8132,35073.0
2020-11-11 09:55:00,58.95,58.95,58.77,58.79,31486.0,50.8045,50.8045,50.6494,50.6667,31486.0
2020-11-11 10:00:00,58.77,58.8,58.5,58.68,76614.0,50.6494,50.6753,50.4167,50.5719,76614.0
2020-11-11 10:05:00,58.68,58.72,58.49,58.66,52269.0,50.5719,50.6063,50.4081,50.5546,52269.0
2020-11-11 10:10:00,58.65,58.83,58.62,58.76,44091.0,50.546,50.7011,50.5201,50.6408,44091.0
2020-11-11 10:15:00,58.75,59.09,58.75,59.05,27302.0,50.6322,50.9252,50.6322,50.8907,27302.0
2020-11-11 10:20:00,59.05,59.36,59.04,59.33,30202.0,50.8907,51.1579,50.8821,51.132,30202.0
2020-11-11 10:25:00,59.32,59.41,59.23,59.24,20184.0,51.1234,51.201,51.0459,51.0545,20184.0
2020-11-11 10:30:00,59.26,59.3,59.12,59.12,7395.0,51.0717,51.1062,50.9511,50.9511,7395.0
2020-11-11 10:35:00,59.15,59.38,59.15,59.32,46444.0,50.9769,51.1751,50.9769,51.1234,46444.0
2020-11-11 10:40:00,59.33,59.45,59.3,59.45,18838.0,51.132,51.2355,51.1062,51.2355,18838.0
2020-11-11 10:45:00,59.45,59.53,59.44,59.48,18186.0,51.2355,51.3044,51.2268,51.2613,18186.0
2020-11-11 10:50:00,59.51,59.55,59.44,59.54,14902.0,51.2872,51.3216,51.2268,51.313,14902.0
2020-11-11 10:55:00,59.54,59.55,59.41,59.54,19832.0,51.313,51.3216,51.201,51.313,19832.0
2020-11-11 11:00:00,59.54,59.72,59.53,59.72,35809.0,51.313,51.4682,51.3044,51.4682,35809.0
2020-11-11 11:05:00,59.72,59.76,59.65,59.68,16633.0,51.4682,51.5026,51.4078,51.4337,16633.0
2020-11-11 11:10:00,59.67,59.8,59.64,59.75,28727.0,51.4251,51.5371,51.3992,51.494,28727.0
2020-11-11 11:15:00,59.75,59.76,59.67,59.69,75262.0,51.494,51.5026,51.4251,51.4423,75262.0
2020-11-11 11:20:00,59.69,59.71,59.59,59.65,31016.0,51.4423,51.4595,51.3561,51.4078,31016.0
2020-11-11 11:25:00,59.65,59.75,59.61,59.75,38791.0,51.4078,51.494,51.3734,51.494,38791.0
2020-11-11 11:30:00,59.75,59.78,59.68,59.7,28878.0,51.494,51.5199,51.4337,51.4509,28878.0
2020-11-11 11:35:00,59.69,59.76,59.6,59.6,27306.0,51.4423,51.5026,51.3647,51.3647,27306.0
2020-11-11 11:40:00,59.61,59.7,59.61,59.63,11656.0,51.3734,51.4509,51.3734,51.3906,11656.0
2020-11-11 11:45:00,59.63,59.64,59.53,59.58,49601.0,51.3906,51.3992,51.3044,51.3475,49601.0
2020-11-11 11:50:00,59.58,59.65,59.5,59.61,19657.0,51.3475,51.4078,51.2786,51.3734,19657.0
2020-11-11 11:55:00,59.61,59.62,59.54,59.59,13355.0,51.3734,51.382,51.313,51.3561,13355.0
2020-11-11 12:00:00,59.6,59.62,59.56,59.57,10264.0,51.3647,51.382,51.3303,51.3389,10264.0
2020-11-11 12:05:00,59.58,59.64,59.54,59.62,23647.0,51.3475,51.3992,51.313,51.382,23647.0
2020-11-11 12:10:00,59.61,59.61,59.49,59.51,10466.0,51.3734,51.3734,51.2699,51.2872,10466.0
2020-11-11 12:15:00,59.51,59.54,59.43,59.47,19588.0,51.2872,51.313,51.2182,51.2527,19588.0
2020-11-11 12:20:00,59.47,59.47,59.4,59.45,15333.0,51.2527,51.2527,51.1924,51.2355,15333.0
2020-11-11 12:25:00,59.44,59.53,59.42,59.53,11343.0,51.2268,51.3044,51.2096,51.3044,11343.0
2020-11-11 12:30:00,59.54,59.61,59.54,59.6,17185.0,51.313,51.3734,51.313,51.3647,17185.0
2020-11-11 12:35:00,59.61,59.67,59.6,59.61,11750.0,51.3734,51.4251,51.3647,51.3734,11750.0
2020-11-11 12:40:00,59.61,59.64,59.52,59.64,34533.0,51.3734,51.3992,51.2958,51.3992,34533.0
2020-11-11 12:45:00,59.63,59.67,59.6,59.65,28345.0,51.3906,51.4251,51.3647,51.4078,28345.0
2020-11-11 12:50:00,59.65,59.68,59.59,59.62,20935.0,51.4078,51.4337,51.3561,51.382,20935.0
2020-11-11 12:55:00,59.64,59.69,59.63,59.67,10879.0,51.3992,51.4423,51.3906,51.4251,10879.0
2020-11-11 13:00:00,59.69,59.71,59.62,59.69,13847.0,51.4423,51.4595,51.382,51.4423,13847.0
2020-11-11 13:05:00,59.71,59.75,59.68,59.75,19349.0,51.4595,51.494,51.4337,51.494,19349.0
2020-11-11 13:10:00,59.74,59.8,59.74,59.79,19688.0,51.4854,51.5371,51.4854,51.5285,19688.0
2020-11-11 13:15:00,59.79,59.93,59.77,59.87,48225.0,51.5285,51.6491,51.5112,51.5974,48225.0
2020-11-11 13:20:00,59.86,59.9,59.79,59.89,19633.0,51.5888,51.6233,51.5285,51.6147,19633.0
2020-11-11 13:25:00,59.88,59.9,59.82,59.88,18169.0,51.606,51.6233,51.5543,51.606,18169.0
2020-11-11 13:30:00,59.87,59.89,59.78,59.8,16966.0,51.5974,51.6147,51.5199,51.5371,16966.0
2020-11-11 13:35:00,59.8,59.88,59.8,59.86,17766.0,51.5371,51.606,51.5371,51.5888,17766.0
2020-11-11 13:40:00,59.87,59.9,59.81,59.89,22289.0,51.5974,51.6233,51.5457,51.6147,22289.0
2020-11-11 13:45:00,59.88,59.89,59.85,59.87,17358.0,51.606,51.6147,51.5802,51.5974,17358.0
2020-11-11 13:50:00,59.86,59.88,59.77,59.79,16561.0,51.5888,51.606,51.5112,51.5285,16561.0
2020-11-11 13:55:00,59.8,59.85,59.78,59.82,21228.0,51.5371,51.5802,51.5199,51.5543,21228.0
2020-11-11 14:00:00,59.83,59.94,59.83,59.94,26146.0,51.563,51.6578,51.563,51.6578,26146.0
2020-11-11 14:05:00,59.94,59.95,59.88,59.9,22231.0,51.6578,51.6664,51.606,51.6233,22231.0
2020-11-11 14:10:00,59.9,59.95,59.89,59.9,25215.0,51.6233,51.6664,51.6147,51.6233,25215.0
2020-11-11 14:15:00,59.9,59.94,59.85,59.9,23277.0,51.6233,51.6578,51.5802,51.6233,23277.0
2020-11-11 14:20:00,59.9,59.97,59.9,59.97,29631.0,51.6233,51.6836,51.6233,51.6836,29631.0
2020-11-11 14:25:00,59.98,60.03,59.94,60.0,27558.0,51.6922,51.7353,51.6578,51.7095,27558.0
2020-11-11 14:30:00,60.0,60.08,60.0,60.07,19885.0,51.7095,51.7784,51.7095,51.7698,19885.0
2020-11-11 14:35:00,60.06,60.14,60.04,60.14,29383.0,51.7612,51.8301,51.7439,51.8301,29383.0
2020-11-11 14:40:00,60.14,60.21,60.1,60.21,45965.0,51.8301,51.8904,51.7956,51.8904,45965.0
2020-11-11 14:45:00,60.18,60.2,59.98,60.0,173667.0,51.8646,51.8818,51.6922,51.7095,173667.0
2020-11-11 14:50:00,60.01,60.06,59.97,60.06,27189.0,51.7181,51.7612,51.6836,51.7612,27189.0
2020-11-11 14:55:00,60.06,60.09,60.01,60.03,27616.0,51.7612,51.787,51.7181,51.7353,27616.0
2020-11-11 15:00:00,60.03,60.04,59.9,59.93,26613.0,51.7353,51.7439,51.6233,51.6491,26613.0
2020-11-11 15:05:00,59.93,59.94,59.89,59.91,23916.0,51.6491,51.6578,51.6147,51.6319,23916.0
2020-11-11 15:10:00,59.9,60.03,59.89,60.03,29100.0,51.6233,51.7353,51.6147,51.7353,29100.0
2020-11-11 15:15:00,60.03,60.1,59.99,60.1,52992.0,51.7353,51.7956,51.7008,51.7956,52992.0
2020-11-11 15:20:00,60.1,60.11,59.97,60.02,29570.0,51.7956,51.8043,51.6836,51.7267,29570.0
2020-11-11 15:25:00,60.02,60.05,59.95,59.95,34794.0,51.7267,51.7526,51.6664,51.6664,34794.0
2020-11-11 15:30:00,59.94,60.0,59.94,59.98,44663.0,51.6578,51.7095,51.6578,51.6922,44663.0
2020-11-11 15:35:00,59.97,59.98,59.9,59.92,64521.0,51.6836,51.6922,51.6233,51.6405,64521.0
2020-11-11 15:40:00,59.93,59.98,59.91,59.97,66351.0,51.6491,51.6922,51.6319,51.6836,66351.0
2020-11-11 15:45:00,59.97,59.99,59.91,59.98,78826.0,51.6836,51.7008,51.6319,51.6922,78826.0
2020-11-11 15:50:00,59.98,60.02,59.95,60.0,92305.0,51.6922,51.7267,51.6664,51.7095,92305.0
2020-11-11 15:55:00,59.99,60.01,59.89,59.89,228936.0,51.7008,51.7181,51.6147,51.6147,228936.0
2020-11-12 09:30:00,60.22,60.33,59.68,59.76,743787.0,51.8991,51.9939,51.4337,51.5026,743787.0
2020-11-12 09:35:00,59.79,59.93,59.55,59.9,527190.0,51.5285,51.6491,51.3216,51.6233,527190.0
2020-11-12 09:40:00,59.96,60.08,59.92,59.95,47105.0,51.675,51.7784,51.6405,51.6664,47105.0
2020-11-12 09:45:00,59.95,60.16,59.9,60.16,35835.0,51.6664,51.8474,51.6233,51.8474,35835.0
2020-11-12 09:50:00,60.14,60.35,60.11,60.26,30722.0,51.8301,52.0111,51.8043,51.9335,30722.0
2020-11-12 09:55:00,60.24,60.24,60.08,60.15,18485.0,51.9163,51.9163,51.7784,51.8387,18485.0
2020-11-12 10:00:00,60.18,60.29,60.14,60.14,72458.0,51.8646,51.9594,51.8301,51.8301,72458.0
2020-11-12 10:05:00,60.12,60.24,60.1,60.2,18020.0,51.8129,51.9163,51.7956,51.8818,18020.0
2020-11-12 10:10:00,60.2,60.29,60.16,60.28,19035.0,51.8818,51.9594,51.8474,51.9508,19035.0
2020-11-12 10:15:00,60.3,60.31,60.18,60.22,100068.0,51.968,51.9766,51.8646,51.8991,100068.0
2020-11-12 10:20:00,60.22,60.33,60.22,60.28,37665.0,51.8991,51.9939,51.8991,51.9508,37665.0
2020-11-12 10:25:00,60.28,60.31,60.21,60.21,60805.0,51.9508,51.9766,51.8904,51.8904,60805.0
2020-11-12 10:30:00,60.22,60.29,60.19,60.26,81305.0,51.8991,51.9594,51.8732,51.9335,81305.0
2020-11-12 10:35:00,60.27,60.28,59.82,59.88,89271.0,51.9422,51.9508,51.5543,51.606,89271.0
2020-11-12 10:40:00,59.88,60.12,59.83,60.12,15538.0,51.606,51.8129,51.563,51.8129,15538.0
2020-11-12 10:45:00,60.11,60.11,59.88,59.99,11169.0,51.8043,51.8043,51.606,51.7008,11169.0
2020-11-12 10:50:00,59.99,60.04,59.9,59.98,7811.0,51.7008,51.7439,51.6233,51.6922,7811.0
2020-11-12 10:55:00,59.98,59.99,59.79,59.8,22797.0,51.6922,51.7008,51.5285,51.5371,22797.0
2020-11-12 11:00:00,59.83,59.95,59.79,59.86,10269.0,51.563,51.6664,51.5285,51.5888,10269.0
2020-11-12 11:05:00,59.87,59.93,59.85,59.87,8266.0,51.5974,51.6491,51.5802,51.5974,8266.0
2020-11-12 11:10:00,59.87,59.87,59.8,59.83,11313.0,51.5974,51.5974,51.5371,51.563,11313.0
2020-11-12 11:15:00,59.83,59.83,59.74,59.75,11152.0,51.563,51.563,51.4854,51.494,11152.0
2020-11-12 11:20:00,59.76,59.84,59.71,59.82,7403.0,51.5026,51.5716,51.4595,51.5543,7403.0
2020-11-12 11:25:00,59.82,59.83,59.66,59.66,23186.0,51.5543,51.563,51.4164,51.4164,23186.0
2020-11-12 11:30:00,59.65,59.71,59.65,59.68,5285.0,51.4078,51.4595,51.4078,51.4337,5285.0
2020-11-12 11:35:00,59.67,59.67,59.53,59.53,5025.0,51.4251,51.4251,51.3044,51.3044,5025.0
2020-11-12 11:40:00,59.53,59.56,59.48,59.51,20879.0,51.3044,51.3303,51.2613,51.2872,20879.0
2020-11-12 11:45:00,59.52,59.57,59.41,59.44,16230.0,51.2958,51.3389,51.201,51.2268,16230.0
2020-11-12 11:50:00,59.42,59.46,59.35,59.39,10929.0,51.2096,51.2441,51.1493,51.1838,10929.0
2020-11-12 11:55:00,59.39,59.5,59.39,59.43,11610.0,51.1838,51.2786,51.1838,51.2182,11610.0
2020-11-12 12:00:00,59.43,59.45,59.33,59.33,10770.0,51.2182,51.2355,51.132,51.132,10770.0
2020-11-12 12:05:00,59.34,59.4,59.32,59.35,8628.0,51.1407,51.1924,51.1234,51.1493,8628.0
2020-11-12 12:10:00,59.35,59.36,59.26,59.29,11722.0,51.1493,51.1579,51.0717,51.0976,11722.0
2020-11-12 12:15:00,59.29,59.31,59.24,59.29,13818.0,51.0976,51.1148,51.0545,51.0976,13818.0
2020-11-12 12:20:00,59.29,59.31,59.22,59.22,9707.0,51.0976,51.1148,51.0372,51.0372,9707.0
2020-11-12 12:25:00,59.22,59.22,59.13,59.17,25048.0,51.0372,51.0372,50.9597,50.9942,25048.0
2020-11-12 12:30:00,59.16,59.24,59.14,59.24,11097.0,50.9855,51.0545,50.9683,51.0545,11097.0
2020-11-12 12:35:00,59.24,59.28,59.14,59.15,20764.0,51.0545,51.089,50.9683,50.9769,20764.0
2020-11-12 12:40:00,59.15,59.15,59.07,59.14,13371.0,50.9769,50.9769,50.908,50.9683,13371.0
2020-11-12 12:45:00,59.13,59.15,59.08,59.1,14544.0,50.9597,50.9769,50.9166,50.9338,14544.0
2020-11-12 12:50:00,59.1,59.15,59.04,59.15,14379.0,50.9338,50.9769,50.8821,50.9769,14379.0
2020-11-12 12:55:00,59.15,59.2,59.14,59.18,11542.0,50.9769,51.02,50.9683,51.0028,11542.0
2020-11-12 13:00:00,59.17,59.21,59.15,59.17,8773.0,50.9942,51.0286,50.9769,50.9942,8773.0
2020-11-12 13:05:00,59.18,59.2,59.12,59.15,7415.0,51.0028,51.02,50.9511,50.9769,7415.0
2020-11-12 13:10:00,59.15,59.17,59.05,59.16,12063.0,50.9769,50.9942,50.8907,50.9855,12063.0
2020-11-12 13:15:00,59.16,59.17,59.04,59.08,12331.0,50.9855,50.9942,50.8821,50.9166,12331.0
2020-11-12 13:20:00,59.09,59.14,59.01,59.02,13313.0,50.9252,50.9683,50.8563,50.8649,13313.0
2020-11-12 13:25:00,59.0,59.1,58.98,59.1,44380.0,50.8476,50.9338,50.8304,50.9338,44380.0
2020-11-12 13:30:00,59.1,59.27,59.08,59.24,24650.0,50.9338,51.0803,50.9166,51.0545,24650.0
2020-11-12 13:35:00,59.24,59.31,59.22,59.28,25053.0,51.0545,51.1148,51.0372,51.089,25053.0
2020-11-12 13:40:00,59.26,59.3,59.23,59.26,20014.0,51.0717,51.1062,51.0459,51.0717,20014.0
2020-11-12 13:45:00,59.28,59.3,59.23,59.26,12836.0,51.089,51.1062,51.0459,51.0717,12836.0
2020-11-12 13:50:00,59.25,59.35,59.24,59.35,14944.0,51.0631,51.1493,51.0545,51.1493,14944.0
2020-11-12 13:55:00,59.35,59.43,59.32,59.42,7892.0,51.1493,51.2182,51.1234,51.2096,7892.0
2020-11-12 14:00:00,59.41,59.43,59.36,59.38,11310.0,51.201,51.2182,51.1579,51.1751,11310.0
2020-11-12 14:05:00,59.39,59.39,59.31,59.31,8697.0,51.1838,51.1838,51.1148,51.1148,8697.0
2020-11-12 14:10:00,59.31,59.38,59.3,59.36,24771.0,51.1148,51.1751,51.1062,51.1579,24771.0
2020-11-12 14:15:00,59.35,59.5,59.35,59.5,19239.0,51.1493,51.2786,51.1493,51.2786,19239.0
2020-11-12 14:20:00,59.51,59.6,59.48,59.57,19982.0,51.2872,51.3647,51.2613,51.3389,19982.0
2020-11-12 14:25:00,59.57,59.67,59.57,59.63,20110.0,51.3389,51.4251,51.3389,51.3906,20110.0
2020-11-12 14:30:00,59.63,59.75,59.62,59.74,77364.0,51.3906,51.494,51.382,51.4854,77364.0
2020-11-12 14:35:00,59.74,59.78,59.71,59.78,27936.0,51.4854,51.5199,51.4595,51.5199,27936.0
2020-11-12 14:40:00,59.78,59.78,59.69,59.74,21742.0,51.5199,51.5199,51.4423,51.4854,21742.0
2020-11-12 14:45:00,59.73,59.92,59.72,59.88,26694.0,51.4768,51.6405,51.4682,51.606,26694.0
2020-11-12 14:50:00,59.89,59.94,59.86,59.93,24880.0,51.6147,51.6578,51.5888,51.6491,24880.0
2020-11-12 14:55:00,59.92,60.03,59.9,59.99,40550.0,51.6405,51.7353,51.6233,51.7008,40550.0
2020-11-12 15:00:00,59.99,60.03,59.95,59.96,49353.0,51.7008,51.7353,51.6664,51.675,49353.0
2020-11-12 15:05:00,59.97,59.99,59.93,59.96,65996.0,51.6836,51.7008,51.6491,51.675,65996.0
2020-11-12 15:10:00,59.97,60.02,59.95,59.99,38962.0,51.6836,51.7267,51.6664,51.7008,38962.0
2020-11-12 15:15:00,60.0,60.17,59.99,60.07,41661.0,51.7095,51.856,51.7008,51.7698,41661.0
2020-11-12 15:20:00,60.09,60.11,60.03,60.07,16984.0,51.787,51.8043,51.7353,51.7698,16984.0
2020-11-12 15:25:00,60.09,60.09,59.96,60.01,23135.0,51.787,51.787,51.675,51.7181,23135.0
2020-11-12 15:30:00,60.0,60.03,59.95,60.0,23994.0,51.7095,51.7353,51.6664,51.7095,23994.0
2020-11-12 15:35:00,60.0,60.06,59.97,60.04,26795.0,51.7095,51.7612,51.6836,51.7439,26795.0
2020-11-12 15:40:00,60.05,60.07,60.01,60.03,35391.0,51.7526,51.7698,51.7181,51.7353,35391.0
2020-11-12 15:45:00,60.03,60.05,59.97,60.05,46657.0,51.7353,51.7526,51.6836,51.7526,46657.0
2020-11-12 15:50:00,60.07,60.26,60.05,60.23,61268.0,51.7698,51.9335,51.7526,51.9077,61268.0
2020-11-12 15:55:00,60.23,60.5,60.22,60.5,310444.0,51.9077,52.1404,51.8991,52.1404,310444.0
2020-11-13 09:30:00,60.66,60.66,60.25,60.49,42038.0,52.2783,52.2783,51.9249,52.1318,42038.0
2020-11-13 09:35:00,60.55,60.6,60.25,60.33,9726.0,52.1835,52.2266,51.9249,51.9939,9726.0
2020-11-13 09:40:00,60.35,60.45,60.3,60.45,22990.0,52.0111,52.0973,51.968,52.0973,22990.0
2020-11-13 09:45:00,60.43,60.49,60.33,60.48,15799.0,52.08,52.1318,51.9939,52.1231,15799.0
2020-11-13 09:50:00,60.47,60.54,60.43,60.44,15667.0,52.1145,52.1749,52.08,52.0887,15667.0
2020-11-13 09:55:00,60.46,60.54,60.41,60.51,16914.0,52.1059,52.1749,52.0628,52.149,16914.0
2020-11-13 10:00:00,60.48,60.53,60.43,60.52,14729.0,52.1231,52.1662,52.08,52.1576,14729.0
2020-11-13 10:05:00,60.51,60.59,60.36,60.49,14635.0,52.149,52.2179,52.0197,52.1318,14635.0
2020-11-13 10:10:00,60.48,60.54,60.41,60.48,19429.0,52.1231,52.1749,52.0628,52.1231,19429.0
2020-11-13 10:15:00,60.48,60.5,60.41,60.48,52553.0,52.1231,52.1404,52.0628,52.1231,52553.0
2020-11-13 10:20:00,60.48,60.54,60.47,60.52,19395.0,52.1231,52.1749,52.1145,52.1576,19395.0
2020-11-13 10:25:00,60.52,60.56,60.47,60.5,6209.0,52.1576,52.1921,52.1145,52.1404,6209.0
2020-11-13 10:30:00,60.5,60.57,60.5,60.55,5433.0,52.1404,52.2007,52.1404,52.1835,5433.0
2020-11-13 10:35:00,60.55,60.62,60.52,60.57,8412.0,52.1835,52.2438,52.1576,52.2007,8412.0
2020-11-13 10:40:00,60.57,60.64,60.5,60.61,7368.0,52.2007,52.261,52.1404,52.2352,7368.0
2020-11-13 10:45:00,60.59,60.75,60.55,60.73,28903.0,52.2179,52.3558,52.1835,52.3386,28903.0
2020-11-13 10:50:00,60.73,60.81,60.69,60.81,20955.0,52.3386,52.4075,52.3041,52.4075,20955.0
2020-11-13 10:55:00,60.83,60.86,60.74,60.76,15591.0,52.4248,52.4506,52.3472,52.3645,15591.0
2020-11-13 11:00:00,60.74,60.77,60.7,60.72,6234.0,52.3472,52.3731,52.3127,52.33,6234.0
2020-11-13 11:05:00,60.71,60.78,60.7,60.77,9601.0,52.3214,52.3817,52.3127,52.3731,9601.0
2020-11-13 11:10:00,60.75,60.77,60.61,60.63,9088.0,52.3558,52.3731,52.2352,52.2524,9088.0
2020-11-13 11:15:00,60.63,60.64,60.51,60.55,9347.0,52.2524,52.261,52.149,52.1835,9347.0
2020-11-13 11:20:00,60.56,60.65,60.54,60.63,5895.0,52.1921,52.2697,52.1749,52.2524,5895.0
2020-11-13 11:25:00,60.62,60.62,60.51,60.52,10982.0,52.2438,52.2438,52.149,52.1576,10982.0
2020-11-13 11:30:00,60.53,60.6,60.53,60.55,8240.0,52.1662,52.2266,52.1662,52.1835,8240.0
2020-11-13 11:35:00,60.58,60.62,60.48,60.51,7298.0,52.2093,52.2438,52.1231,52.149,7298.0
2020-11-13 11:40:00,60.53,60.62,60.53,60.61,4121.0,52.1662,52.2438,52.1662,52.2352,4121.0
2020-11-13 11:45:00,60.59,60.62,60.55,60.6,10101.0,52.2179,52.2438,52.1835,52.2266,10101.0
2020-11-13 11:50:00,60.61,60.61,60.54,60.6,5548.0,52.2352,52.2352,52.1749,52.2266,5548.0
2020-11-13 11:55:00,60.61,60.61,60.52,60.57,4752.0,52.2352,52.2352,52.1576,52.2007,4752.0
2020-11-13 12:00:00,60.58,60.62,60.55,60.58,8179.0,52.2093,52.2438,52.1835,52.2093,8179.0
2020-11-13 12:05:00,60.56,60.58,60.49,60.57,12853.0,52.1921,52.2093,52.1318,52.2007,12853.0
2020-11-13 12:10:00,60.58,60.6,60.56,60.59,8101.0,52.2093,52.2266,52.1921,52.2179,8101.0
2020-11-13 12:15:00,60.59,60.64,60.57,60.64,11526.0,52.2179,52.261,52.2007,52.261,11526.0
2020-11-13 12:20:00,60.63,60.63,60.58,60.6,5108.0,52.2524,52.2524,52.2093,52.2266,5108.0
2020-11-13 12:25:00,60.58,60.58,60.43,60.49,17272.0,52.2093,52.2093,52.08,52.1318,17272.0
2020-11-13 12:30:00,60.5,60.6,60.49,60.58,14481.0,52.1404,52.2266,52.1318,52.2093,14481.0
2020-11-13 12:35:00,60.58,60.68,60.57,60.66,8904.0,52.2093,52.2955,52.2007,52.2783,8904.0
2020-11-13 12:40:00,60.65,60.73,60.63,60.73,5391.0,52.2697,52.3386,52.2524,52.3386,5391.0
2020-11-13 12:45:00,60.71,60.71,60.65,60.67,4821.0,52.3214,52.3214,52.2697,52.2869,4821.0
2020-11-13 12:50:00,60.67,60.74,60.59,60.6,7786.0,52.2869,52.3472,52.2179,52.2266,7786.0
2020-11-13 12:55:00,60.58,60.62,60.55,60.61,11668.0,52.2093,52.2438,52.1835,52.2352,11668.0
2020-11-13 13:00:00,60.61,60.64,60.58,60.63,6379.0,52.2352,52.261,52.2093,52.2524,6379.0
2020-11-13 13:05:00,60.63,60.65,60.56,60.57,6232.0,52.2524,52.2697,52.1921,52.2007,6232.0
2020-11-13 13:10:00,60.57,60.6,60.55,60.57,7260.0,52.2007,52.2266,52.1835,52.2007,7260.0
2020-11-13 13:15:00,60.58,60.65,60.57,60.65,11164.0,52.2093,52.2697,52.2007,52.2697,11164.0
2020-11-13 13:20:00,60.65,60.7,60.62,60.67,11397.0,52.2697,52.3127,52.2438,52.2869,11397.0
2020-11-13 13:25:00,60.67,60.73,60.67,60.72,15448.0,52.2869,52.3386,52.2869,52.33,15448.0
2020-11-13 13:30:00,60.72,60.72,60.59,60.6,20408.0,52.33,52.33,52.2179,52.2266,20408.0
2020-11-13 13:35:00,60.61,60.66,60.58,60.65,13090.0,52.2352,52.2783,52.2093,52.2697,13090.0
2020-11-13 13:40:00,60.66,60.68,60.62,60.64,10798.0,52.2783,52.2955,52.2438,52.261,10798.0
2020-11-13 13:45:00,60.63,60.67,60.61,60.65,11865.0,52.2524,52.2869,52.2352,52.2697,11865.0
2020-11-13 13:50:00,60.63,60.66,60.6,60.61,10049.0,52.2524,52.2783,52.2266,52.2352,10049.0
2020-11-13 13:55:00,60.63,60.63,60.57,60.59,8368.0,52.2524,52.2524,52.2007,52.2179,8368.0
2020-11-13 14:00:00,60.6,60.6,60.55,60.57,13330.0,52.2266,52.2266,52.1835,52.2007,13330.0
2020-11-13 14:05:00,60.57,60.58,60.55,60.58,9273.0,52.2007,52.2093,52.1835,52.2093,9273.0
2020-11-13 14:10:00,60.57,60.61,60.55,60.6,7196.0,52.2007,52.2352,52.1835,52.2266,7196.0
2020-11-13 14:15:00,60.56,60.68,60.56,60.67,5401.0,52.1921,52.2955,52.1921,52.2869,5401.0
2020-11-13 14:20:00,60.68,60.8,60.67,60.71,14182.0,52.2955,52.3989,52.2869,52.3214,14182.0
2020-11-13 14:25:00,60.71,60.71,60.65,60.68,9750.0,52.3214,52.3214,52.2697,52.2955,9750.0
2020-11-13 14:30:00,60.69,60.74,60.69,60.73,11264.0,52.3041,52.3472,52.3041,52.3386,11264.0
2020-11-13 14:35:00,60.73,60.74,60.67,60.68,8516.0,52.3386,52.3472,52.2869,52.2955,8516.0
2020-11-13 14:40:00,60.69,60.76,60.68,60.76,12356.0,52.3041,52.3645,52.2955,52.3645,12356.0
2020-11-13 14:45:00,60.77,60.77,60.73,60.75,9463.0,52.3731,52.3731,52.3386,52.3558,9463.0
2020-11-13 14:50:00,60.75,60.8,60.74,60.79,15726.0,52.3558,52.3989,52.3472,52.3903,15726.0
2020-11-13 14:55:00,60.79,60.91,60.78,60.91,26563.0,52.3903,52.4937,52.3817,52.4937,26563.0
2020-11-13 15:00:00,60.9,60.91,60.85,60.87,21628.0,52.4851,52.4937,52.442,52.4593,21628.0
2020-11-13 15:05:00,60.87,60.91,60.85,60.91,14463.0,52.4593,52.4937,52.442,52.4937,14463.0
2020-11-13 15:10:00,60.91,60.94,60.87,60.91,17009.0,52.4937,52.5196,52.4593,52.4937,17009.0
2020-11-13 15:15:00,60.91,60.92,60.81,60.86,17853.0,52.4937,52.5023,52.4075,52.4506,17853.0
2020-11-13 15:20:00,60.86,60.91,60.84,60.9,26790.0,52.4506,52.4937,52.4334,52.4851,26790.0
2020-11-13 15:25:00,60.9,60.93,60.87,60.93,68107.0,52.4851,52.511,52.4593,52.511,68107.0
2020-11-13 15:30:00,60.93,61.04,60.89,61.03,53333.0,52.511,52.6058,52.4765,52.5971,53333.0
2020-11-13 15:35:00,61.03,61.07,61.0,61.02,18004.0,52.5971,52.6316,52.5713,52.5885,18004.0
2020-11-13 15:40:00,61.02,61.07,61.01,61.04,31771.0,52.5885,52.6316,52.5799,52.6058,31771.0
2020-11-13 15:45:00,61.03,61.09,61.02,61.02,41674.0,52.5971,52.6489,52.5885,52.5885,41674.0
2020-11-13 15:50:00,61.02,61.07,60.91,60.92,51344.0,52.5885,52.6316,52.4937,52.5023,51344.0
2020-11-13 15:55:00,60.92,61.09,60.9,60.98,103456.0,52.5023,52.6489,52.4851,52.5541,103456.0
2020-11-16 09:30:00,60.73,60.87,60.6,60.79,101036.0,52.3386,52.4593,52.2266,52.3903,101036.0
2020-11-16 09:35:00,60.84,60.84,60.55,60.64,39242.0,52.4334,52.4334,52.1835,52.261,39242.0
2020-11-16 09:40:00,60.62,60.62,60.31,60.35,26193.0,52.2438,52.2438,51.9766,52.0111,26193.0
2020-11-16 09:45:00,60.31,60.39,60.15,60.38,29250.0,51.9766,52.0456,51.8387,52.037,29250.0
2020-11-16 09:50:00,60.4,60.44,60.25,60.3,19265.0,52.0542,52.0887,51.9249,51.968,19265.0
2020-11-16 09:55:00,60.32,60.34,60.12,60.23,27827.0,51.9852,52.0025,51.8129,51.9077,27827.0
2020-11-16 10:00:00,60.21,60.26,59.89,60.04,49727.0,51.8904,51.9335,51.6147,51.7439,49727.0
2020-11-16 10:05:00,60.07,60.17,60.03,60.1,37871.0,51.7698,51.856,51.7353,51.7956,37871.0
2020-11-16 10:10:00,60.08,60.29,60.04,60.12,36848.0,51.7784,51.9594,51.7439,51.8129,36848.0
2020-11-16 10:15:00,60.13,60.17,60.07,60.11,18898.0,51.8215,51.856,51.7698,51.8043,18898.0
2020-11-16 10:20:00,60.12,60.29,60.05,60.25,22239.0,51.8129,51.9594,51.7526,51.9249,22239.0
2020-11-16 10:25:00,60.28,60.5,60.22,60.41,40969.0,51.9508,52.1404,51.8991,52.0628,40969.0
2020-11-16 10:30:00,60.4,60.6,60.37,60.51,15021.0,52.0542,52.2266,52.0283,52.149,15021.0
2020-11-16 10:35:00,60.48,60.65,60.42,60.61,10155.0,52.1231,52.2697,52.0714,52.2352,10155.0
2020-11-16 10:40:00,60.61,60.7,60.44,60.49,28300.0,52.2352,52.3127,52.0887,52.1318,28300.0
2020-11-16 10:45:00,60.5,60.52,60.41,60.47,18032.0,52.1404,52.1576,52.0628,52.1145,18032.0
2020-11-16 10:50:00,60.47,60.47,60.39,60.43,27252.0,52.1145,52.1145,52.0456,52.08,27252.0
2020-11-16 10:55:00,60.43,60.59,60.38,60.58,21325.0,52.08,52.2179,52.037,52.2093,21325.0
2020-11-16 11:00:00,60.57,60.59,60.38,60.44,30676.0,52.2007,52.2179,52.037,52.0887,30676.0
2020-11-16 11:05:00,60.44,60.53,60.37,60.41,16214.0,52.0887,52.1662,52.0283,52.0628,16214.0
2020-11-16 11:10:00,60.39,60.44,60.33,60.34,16786.0,52.0456,52.0887,51.9939,52.0025,16786.0
2020-11-16 11:15:00,60.34,60.43,60.27,60.41,21510.0,52.0025,52.08,51.9422,52.0628,21510.0
2020-11-16 11:20:00,60.43,60.51,60.33,60.43,13853.0,52.08,52.149,51.9939,52.08,13853.0
2020-11-16 11:25:00,60.41,60.56,60.4,60.48,17552.0,52.0628,52.1921,52.0542,52.1231,17552.0
2020-11-16 11:30:00,60.49,60.49,60.38,60.38,11516.0,52.1318,52.1318,52.037,52.037,11516.0
2020-11-16 11:35:00,60.35,60.44,60.35,60.43,14117.0,52.0111,52.0887,52.0111,52.08,14117.0
2020-11-16 11:40:00,60.42,60.48,60.37,60.42,14365.0,52.0714,52.1231,52.0283,52.0714,14365.0
2020-11-16 11:45:00,60.42,60.58,60.4,60.5,12139.0,52.0714,52.2093,52.0542,52.1404,12139.0
2020-11-16 11:50:00,60.51,60.51,60.38,60.39,11868.0,52.149,52.149,52.037,52.0456,11868.0
2020-11-16 11:55:00,60.4,60.56,60.38,60.47,16111.0,52.0542,52.1921,52.037,52.1145,16111.0
2020-11-16 12:00:00,60.49,60.6,60.49,60.58,12720.0,52.1318,52.2266,52.1318,52.2093,12720.0
2020-11-16 12:05:00,60.58,60.63,60.52,60.6,15816.0,52.2093,52.2524,52.1576,52.2266,15816.0
2020-11-16 12:10:00,60.59,60.61,60.57,60.6,22157.0,52.2179,52.2352,52.2007,52.2266,22157.0
2020-11-16 12:15:00,60.59,60.66,60.58,60.58,24091.0,52.2179,52.2783,52.2093,52.2093,24091.0
2020-11-16 12:20:00,60.59,60.63,60.51,60.51,34105.0,52.2179,52.2524,52.149,52.149,34105.0
2020-11-16 12:25:00,60.52,60.52,60.46,60.52,23602.0,52.1576,52.1576,52.1059,52.1576,23602.0
2020-11-16 12:30:00,60.52,60.56,60.49,60.53,77928.0,52.1576,52.1921,52.1318,52.1662,77928.0
2020-11-16 12:35:00,60.52,60.56,60.51,60.55,17807.0,52.1576,52.1921,52.149,52.1835,17807.0
2020-11-16 12:40:00,60.55,60.64,60.54,60.59,18930.0,52.1835,52.261,52.1749,52.2179,18930.0
2020-11-16 12:45:00,60.59,60.6,60.53,60.59,29740.0,52.2179,52.2266,52.1662,52.2179,29740.0
2020-11-16 12:50:00,60.59,60.6,60.52,60.53,11502.0,52.2179,52.2266,52.1576,52.1662,11502.0
2020-11-16 12:55:00,60.54,60.61,60.52,60.53,23405.0,52.1749,52.2352,52.1576,52.1662,23405.0
2020-11-16 13:00:00,60.53,60.58,60.52,60.57,25554.0,52.1662,52.2093,52.1576,52.2007,25554.0
2020-11-16 13:05:00,60.56,60.56,60.52,60.54,11714.0,52.1921,52.1921,52.1576,52.1749,11714.0
2020-11-16 13:10:00,60.54,60.58,60.54,60.57,19780.0,52.1749,52.2093,52.1749,52.2007,19780.0
2020-11-16 13:15:00,60.57,60.6,60.53,60.56,12349.0,52.2007,52.2266,52.1662,52.1921,12349.0
2020-11-16 13:20:00,60.55,60.57,60.53,60.55,29310.0,52.1835,52.2007,52.1662,52.1835,29310.0
2020-11-16 13:25:00,60.55,60.58,60.52,60.54,29310.0,52.1835,52.2093,52.1576,52.1749,29310.0
2020-11-16 13:30:00,60.53,60.58,60.5,60.58,25814.0,52.1662,52.2093,52.1404,52.2093,25814.0
2020-11-16 13:35:00,60.6,60.6,60.55,60.55,8548.0,52.2266,52.2266,52.1835,52.1835,8548.0
2020-11-16 13:40:00,60.55,60.57,60.49,60.54,20013.0,52.1835,52.2007,52.1318,52.1749,20013.0
2020-11-16 13:45:00,60.54,60.61,60.54,60.59,18797.0,52.1749,52.2352,52.1749,52.2179,18797.0
2020-11-16 13:50:00,60.59,60.75,60.59,60.75,23322.0,52.2179,52.3558,52.2179,52.3558,23322.0
2020-11-16 13:55:00,60.75,60.83,60.75,60.79,19016.0,52.3558,52.4248,52.3558,52.3903,19016.0
2020-11-16 14:00:00,60.79,60.84,60.77,60.8,13772.0,52.3903,52.4334,52.3731,52.3989,13772.0
2020-11-16 14:05:00,60.8,60.89,60.8,60.8,22450.0,52.3989,52.4765,52.3989,52.3989,22450.0
2020-11-16 14:10:00,60.8,60.93,60.8,60.91,129887.0,52.3989,52.511,52.3989,52.4937,129887.0
2020-11-16 14:15:00,60.93,60.95,60.9,60.93,19433.0,52.511,52.5282,52.4851,52.511,19433.0
2020-11-16 14:20:00,60.92,60.95,60.9,60.93,26468.0,52.5023,52.5282,52.4851,52.511,26468.0
2020-11-16 14:25:00,60.93,60.97,60.92,60.95,67023.0,52.511,52.5454,52.5023,52.5282,67023.0
2020-11-16 14:30:00,60.95,61.16,60.94,61.12,58983.0,52.5282,52.7092,52.5196,52.6747,58983.0
2020-11-16 14:35:00,61.12,61.17,61.08,61.08,39521.0,52.6747,52.7178,52.6402,52.6402,39521.0
2020-11-16 14:40:00,61.08,61.14,61.02,61.08,37105.0,52.6402,52.6919,52.5885,52.6402,37105.0
2020-11-16 14:45:00,61.07,61.14,61.02,61.13,36487.0,52.6316,52.6919,52.5885,52.6833,36487.0
2020-11-16 14:50:00,61.13,61.24,61.12,61.13,26791.0,52.6833,52.7781,52.6747,52.6833,26791.0
2020-11-16 14:55:00,61.13,61.22,61.12,61.21,37118.0,52.6833,52.7609,52.6747,52.7523,37118.0
2020-11-16 15:00:00,61.19,61.19,61.01,61.04,18694.0,52.735,52.735,52.5799,52.6058,18694.0
2020-11-16 15:05:00,61.04,61.13,61.02,61.12,20210.0,52.6058,52.6833,52.5885,52.6747,20210.0
2020-11-16 15:10:00,61.12,61.22,61.09,61.1,22888.0,52.6747,52.7609,52.6489,52.6575,22888.0
2020-11-16 15:15:00,61.11,61.12,61.08,61.08,17796.0,52.6661,52.6747,52.6402,52.6402,17796.0
2020-11-16 15:20:00,61.09,61.21,61.08,61.16,21310.0,52.6489,52.7523,52.6402,52.7092,21310.0
2020-11-16 15:25:00,61.18,61.2,61.07,61.14,44466.0,52.7264,52.7437,52.6316,52.6919,44466.0
2020-11-16 15:30:00,61.14,61.14,61.06,61.07,27234.0,52.6919,52.6919,52.623,52.6316,27234.0
2020-11-16 15:35:00,61.07,61.15,61.04,61.08,33385.0,52.6316,52.7006,52.6058,52.6402,33385.0
2020-11-16 15:40:00,61.08,61.16,61.04,61.15,43982.0,52.6402,52.7092,52.6058,52.7006,43982.0
2020-11-16 15:45:00,61.16,61.17,61.1,61.11,51028.0,52.7092,52.7178,52.6575,52.6661,51028.0
2020-11-16 15:50:00,61.1,61.18,61.05,61.18,98894.0,52.6575,52.7264,52.6144,52.7264,98894.0
2020-11-16 15:55:00,61.18,61.27,61.09,61.24,265284.0,52.7264,52.804,52.6489,52.7781,265284.0
2020-11-17 09:30:00,61.0,61.02,60.53,60.77,67169.0,52.5713,52.5885,52.1662,52.3731,67169.0
2020-11-17 09:35:00,60.75,61.07,60.71,61.02,21519.0,52.3558,52.6316,52.3214,52.5885,21519.0
2020-11-17 09:40:00,61.03,61.28,61.02,61.13,32954.0,52.5971,52.8126,52.5885,52.6833,32954.0
2020-11-17 09:45:00,61.13,61.41,61.1,61.38,58507.0,52.6833,52.9246,52.6575,52.8988,58507.0
2020-11-17 09:50:00,61.39,61.54,61.17,61.22,27918.0,52.9074,53.0367,52.7178,52.7609,27918.0
2020-11-17 09:55:00,61.23,61.42,61.23,61.36,33903.0,52.7695,52.9333,52.7695,52.8815,33903.0
2020-11-17 10:00:00,61.37,61.4,61.02,61.17,41698.0,52.8902,52.916,52.5885,52.7178,41698.0
2020-11-17 10:05:00,61.16,61.16,61.0,61.01,37106.0,52.7092,52.7092,52.5713,52.5799,37106.0
2020-11-17 10:10:00,60.98,61.16,60.98,61.1,63357.0,52.5541,52.7092,52.5541,52.6575,63357.0
2020-11-17 10:15:00,61.06,61.09,60.93,61.04,27024.0,52.623,52.6489,52.511,52.6058,27024.0
2020-11-17 10:20:00,61.04,61.12,60.93,61.0,28999.0,52.6058,52.6747,52.511,52.5713,28999.0
2020-11-17 10:25:00,60.99,61.02,60.84,60.95,23425.0,52.5627,52.5885,52.4334,52.5282,23425.0
2020-11-17 10:30:00,60.95,61.01,60.9,60.96,22507.0,52.5282,52.5799,52.4851,52.5368,22507.0
2020-11-17 10:35:00,60.96,61.04,60.91,60.95,22639.0,52.5368,52.6058,52.4937,52.5282,22639.0
2020-11-17 10:40:00,60.95,61.03,60.86,61.03,21422.0,52.5282,52.5971,52.4506,52.5971,21422.0
2020-11-17 10:45:00,61.04,61.09,60.97,61.09,20330.0,52.6058,52.6489,52.5454,52.6489,20330.0
2020-11-17 10:50:00,61.08,61.17,61.08,61.17,16150.0,52.6402,52.7178,52.6402,52.7178,16150.0
2020-11-17 10:55:00,61.16,61.28,61.09,61.19,26661.0,52.7092,52.8126,52.6489,52.735,26661.0
2020-11-17 11:00:00,61.19,61.28,61.16,61.23,21560.0,52.735,52.8126,52.7092,52.7695,21560.0
2020-11-17 11:05:00,61.22,61.41,61.2,61.36,52919.0,52.7609,52.9246,52.7437,52.8815,52919.0
2020-11-17 11:10:00,61.36,61.44,61.32,61.37,33875.0,52.8815,52.9505,52.8471,52.8902,33875.0
2020-11-17 11:15:00,61.37,61.39,61.32,61.38,21358.0,52.8902,52.9074,52.8471,52.8988,21358.0
2020-11-17 11:20:00,61.39,61.5,61.38,61.5,44344.0,52.9074,53.0022,52.8988,53.0022,44344.0
2020-11-17 11:25:00,61.5,61.52,61.38,61.45,38172.0,53.0022,53.0194,52.8988,52.9591,38172.0
2020-11-17 11:30:00,61.45,61.45,61.25,61.27,19217.0,52.9591,52.9591,52.7867,52.804,19217.0
2020-11-17 11:35:00,61.28,61.33,61.24,61.25,14263.0,52.8126,52.8557,52.7781,52.7867,14263.0
2020-11-17 11:40:00,61.25,61.29,61.24,61.28,17583.0,52.7867,52.8212,52.7781,52.8126,17583.0
2020-11-17 11:45:00,61.28,61.32,61.17,61.18,17143.0,52.8126,52.8471,52.7178,52.7264,17143.0
2020-11-17 11:50:00,61.17,61.22,61.16,61.19,19105.0,52.7178,52.7609,52.7092,52.735,19105.0
2020-11-17 11:55:00,61.2,61.28,61.17,61.28,14803.0,52.7437,52.8126,52.7178,52.8126,14803.0
2020-11-17 12:00:00,61.27,61.29,61.22,61.22,13437.0,52.804,52.8212,52.7609,52.7609,13437.0
2020-11-17 12:05:00,61.23,61.23,61.17,61.21,20747.0,52.7695,52.7695,52.7178,52.7523,20747.0
2020-11-17 12:10:00,61.21,61.42,61.2,61.42,22979.0,52.7523,52.9333,52.7437,52.9333,22979.0
2020-11-17 12:15:00,61.39,61.43,61.31,61.34,16736.0,52.9074,52.9419,52.8385,52.8643,16736.0
2020-11-17 12:20:00,61.33,61.33,61.19,61.23,12233.0,52.8557,52.8557,52.735,52.7695,12233.0
2020-11-17 12:25:00,61.23,61.28,61.21,61.23,13750.0,52.7695,52.8126,52.7523,52.7695,13750.0
2020-11-17 12:30:00,61.23,61.37,61.23,61.34,18068.0,52.7695,52.8902,52.7695,52.8643,18068.0
2020-11-17 12:35:00,61.34,61.37,61.31,61.34,51717.0,52.8643,52.8902,52.8385,52.8643,51717.0
2020-11-17 12:40:00,61.34,61.34,61.22,61.26,10022.0,52.8643,52.8643,52.7609,52.7954,10022.0
2020-11-17 12:45:00,61.26,61.3,61.22,61.28,11293.0,52.7954,52.8298,52.7609,52.8126,11293.0
2020-11-17 12:50:00,61.28,61.28,61.2,61.22,13139.0,52.8126,52.8126,52.7437,52.7609,13139.0
2020-11-17 12:55:00,61.22,61.24,61.18,61.22,14899.0,52.7609,52.7781,52.7264,52.7609,14899.0
2020-11-17 13:00:00,61.22,61.34,61.22,61.32,17435.0,52.7609,52.8643,52.7609,52.8471,17435.0
2020-11-17 13:05:00,61.32,61.32,61.22,61.26,18278.0,52.8471,52.8471,52.7609,52.7954,18278.0
2020-11-17 13:10:00,61.27,61.27,61.21,61.25,10896.0,52.804,52.804,52.7523,52.7867,10896.0
2020-11-17 13:15:00,61.25,61.3,61.23,61.23,10652.0,52.7867,52.8298,52.7695,52.7695,10652.0
2020-11-17 13:20:00,61.21,61.28,61.2,61.23,8881.0,52.7523,52.8126,52.7437,52.7695,8881.0
2020-11-17 13:25:00,61.23,61.3,61.19,61.28,17392.0,52.7695,52.8298,52.735,52.8126,17392.0
2020-11-17 13:30:00,61.3,61.33,61.26,61.27,13928.0,52.8298,52.8557,52.7954,52.804,13928.0
2020-11-17 13:35:00,61.28,61.35,61.28,61.32,13313.0,52.8126,52.8729,52.8126,52.8471,13313.0
2020-11-17 13:40:00,61.34,61.35,61.27,61.32,25789.0,52.8643,52.8729,52.804,52.8471,25789.0
2020-11-17 13:45:00,61.32,61.33,61.23,61.26,12812.0,52.8471,52.8557,52.7695,52.7954,12812.0
2020-11-17 13:50:00,61.24,61.28,61.24,61.26,13581.0,52.7781,52.8126,52.7781,52.7954,13581.0
2020-11-17 13:55:00,61.26,61.34,61.25,61.33,18850.0,52.7954,52.8643,52.7867,52.8557,18850.0
2020-11-17 14:00:00,61.33,61.42,61.32,61.41,31259.0,52.8557,52.9333,52.8471,52.9246,31259.0
2020-11-17 14:05:00,61.41,61.45,61.4,61.43,30582.0,52.9246,52.9591,52.916,52.9419,30582.0
2020-11-17 14:10:00,61.43,61.43,61.32,61.4,25780.0,52.9419,52.9419,52.8471,52.916,25780.0
2020-11-17 14:15:00,61.39,61.44,61.35,61.43,32575.0,52.9074,52.9505,52.8729,52.9419,32575.0
2020-11-17 14:20:00,61.43,61.52,61.42,61.47,40835.0,52.9419,53.0194,52.9333,52.9763,40835.0
2020-11-17 14:25:00,61.47,61.47,61.36,61.38,22662.0,52.9763,52.9763,52.8815,52.8988,22662.0
2020-11-17 14:30:00,61.39,61.43,61.31,61.35,27288.0,52.9074,52.9419,52.8385,52.8729,27288.0
2020-11-17 14:35:00,61.35,61.41,61.35,61.4,26308.0,52.8729,52.9246,52.8729,52.916,26308.0
2020-11-17 14:40:00,61.41,61.43,61.35,61.36,30611.0,52.9246,52.9419,52.8729,52.8815,30611.0
2020-11-17 14:45:00,61.36,61.44,61.33,61.41,29072.0,52.8815,52.9505,52.8557,52.9246,29072.0
2020-11-17 14:50:00,61.41,61.44,61.39,61.4,47853.0,52.9246,52.9505,52.9074,52.916,47853.0
2020-11-17 14:55:00,61.4,61.43,61.37,61.43,47500.0,52.916,52.9419,52.8902,52.9419,47500.0
2020-11-17 15:00:00,61.42,61.43,61.37,61.4,35729.0,52.9333,52.9419,52.8902,52.916,35729.0
2020-11-17 15:05:00,61.4,61.4,61.34,61.37,36462.0,52.916,52.916,52.8643,52.8902,36462.0
2020-11-17 15:10:00,61.37,61.38,61.29,61.29,28982.0,52.8902,52.8988,52.8212,52.8212,28982.0
2020-11-17 15:15:00,61.29,61.31,61.26,61.27,27742.0,52.8212,52.8385,52.7954,52.804,27742.0
2020-11-17 15:20:00,61.27,61.28,61.2,61.23,52182.0,52.804,52.8126,52.7437,52.7695,52182.0
2020-11-17 15:25:00,61.23,61.24,61.19,61.2,27480.0,52.7695,52.7781,52.735,52.7437,27480.0
2020-11-17 15:30:00,61.2,61.26,61.2,61.23,45010.0,52.7437,52.7954,52.7437,52.7695,45010.0
2020-11-17 15:35:00,61.23,61.27,61.21,61.21,44261.0,52.7695,52.804,52.7523,52.7523,44261.0
2020-11-17 15:40:00,61.21,61.22,61.14,61.18,74657.0,52.7523,52.7609,52.6919,52.7264,74657.0
2020-11-17 15:45:00,61.19,61.22,61.17,61.21,61122.0,52.735,52.7609,52.7178,52.7523,61122.0
2020-11-17 15:50:00,61.21,61.29,61.14,61.25,118402.0,52.7523,52.8212,52.6919,52.7867,118402.0
2020-11-17 15:55:00,61.27,61.38,61.25,61.29,217746.0,52.804,52.8988,52.7867,52.8212,217746.0
2020-11-18 09:30:00,61.2,61.31,60.97,61.21,95435.0,52.7437,52.8385,52.5454,52.7523,95435.0
2020-11-18 09:35:00,61.16,61.21,60.85,60.94,24148.0,52.7092,52.7523,52.442,52.5196,24148.0
2020-11-18 09:40:00,60.97,61.06,60.91,61.0,10911.0,52.5454,52.623,52.4937,52.5713,10911.0
2020-11-18 09:45:00,60.98,61.1,60.96,61.04,12536.0,52.5541,52.6575,52.5368,52.6058,12536.0
2020-11-18 09:50:00,61.05,61.05,60.91,60.98,11970.0,52.6144,52.6144,52.4937,52.5541,11970.0
2020-11-18 09:55:00,60.98,61.26,60.97,61.07,20110.0,52.5541,52.7954,52.5454,52.6316,20110.0
2020-11-18 10:00:00,61.07,61.16,61.01,61.12,10901.0,52.6316,52.7092,52.5799,52.6747,10901.0
2020-11-18 10:05:00,61.14,61.21,61.11,61.18,11251.0,52.6919,52.7523,52.6661,52.7264,11251.0
2020-11-18 10:10:00,61.18,61.19,61.06,61.13,12049.0,52.7264,52.735,52.623,52.6833,12049.0
2020-11-18 10:15:00,61.13,61.25,61.13,61.25,24240.0,52.6833,52.7867,52.6833,52.7867,24240.0
2020-11-18 10:20:00,61.22,61.23,61.14,61.18,20054.0,52.7609,52.7695,52.6919,52.7264,20054.0
2020-11-18 10:25:00,61.16,61.27,61.16,61.25,25968.0,52.7092,52.804,52.7092,52.7867,25968.0
2020-11-18 10:30:00,61.25,61.28,61.18,61.22,27320.0,52.7867,52.8126,52.7264,52.7609,27320.0
2020-11-18 10:35:00,61.22,61.29,61.17,61.25,23924.0,52.7609,52.8212,52.7178,52.7867,23924.0
2020-11-18 10:40:00,61.25,61.29,61.18,61.28,68546.0,52.7867,52.8212,52.7264,52.8126,68546.0
2020-11-18 10:45:00,61.27,61.28,61.2,61.25,10267.0,52.804,52.8126,52.7437,52.7867,10267.0
2020-11-18 10:50:00,61.25,61.25,61.15,61.15,9423.0,52.7867,52.7867,52.7006,52.7006,9423.0
2020-11-18 10:55:00,61.14,61.19,61.14,61.16,21826.0,52.6919,52.735,52.6919,52.7092,21826.0
2020-11-18 11:00:00,61.15,61.28,61.12,61.27,12595.0,52.7006,52.8126,52.6747,52.804,12595.0
2020-11-18 11:05:00,61.27,61.29,61.18,61.2,31774.0,52.804,52.8212,52.7264,52.7437,31774.0
2020-11-18 11:10:00,61.18,61.2,61.12,61.16,17528.0,52.7264,52.7437,52.6747,52.7092,17528.0
2020-11-18 11:15:00,61.16,61.24,61.16,61.23,10218.0,52.7092,52.7781,52.7092,52.7695,10218.0
2020-11-18 11:20:00,61.23,61.25,61.16,61.24,14340.0,52.7695,52.7867,52.7092,52.7781,14340.0
2020-11-18 11:25:00,61.24,61.25,61.19,61.23,17246.0,52.7781,52.7867,52.735,52.7695,17246.0
2020-11-18 11:30:00,61.23,61.25,61.21,61.23,34918.0,52.7695,52.7867,52.7523,52.7695,34918.0
2020-11-18 11:35:00,61.23,61.31,61.2,61.24,47080.0,52.7695,52.8385,52.7437,52.7781,47080.0
2020-11-18 11:40:00,61.24,61.34,61.23,61.29,24267.0,52.7781,52.8643,52.7695,52.8212,24267.0
2020-11-18 11:45:00,61.28,61.37,61.26,61.37,22093.0,52.8126,52.8902,52.7954,52.8902,22093.0
2020-11-18 11:50:00,61.37,61.47,61.32,61.44,44281.0,52.8902,52.9763,52.8471,52.9505,44281.0
2020-11-18 11:55:00,61.45,61.56,61.37,61.45,52205.0,52.9591,53.0539,52.8902,52.9591,52205.0
2020-11-18 12:00:00,61.46,61.46,61.36,61.36,36452.0,52.9677,52.9677,52.8815,52.8815,36452.0
2020-11-18 12:05:00,61.38,61.49,61.35,61.49,19167.0,52.8988,52.9936,52.8729,52.9936,19167.0
2020-11-18 12:10:00,61.49,61.52,61.46,61.5,16396.0,52.9936,53.0194,52.9677,53.0022,16396.0
2020-11-18 12:15:00,61.51,61.51,61.44,61.48,20835.0,53.0108,53.0108,52.9505,52.985,20835.0
2020-11-18 12:20:00,61.48,61.49,61.38,61.48,20363.0,52.985,52.9936,52.8988,52.985,20363.0
2020-11-18 12:25:00,61.48,61.49,61.41,61.48,23125.0,52.985,52.9936,52.9246,52.985,23125.0
2020-11-18 12:30:00,61.49,61.62,61.48,61.56,18638.0,52.9936,53.1056,52.985,53.0539,18638.0
2020-11-18 12:35:00,61.55,61.56,61.48,61.5,20558.0,53.0453,53.0539,52.985,53.0022,20558.0
2020-11-18 12:40:00,61.51,61.53,61.47,61.52,16246.0,53.0108,53.0281,52.9763,53.0194,16246.0
2020-11-18 12:45:00,61.53,61.53,61.44,61.47,18877.0,53.0281,53.0281,52.9505,52.9763,18877.0
2020-11-18 12:50:00,61.48,61.52,61.47,61.52,15565.0,52.985,53.0194,52.9763,53.0194,15565.0
2020-11-18 12:55:00,61.52,61.54,61.48,61.5,35773.0,53.0194,53.0367,52.985,53.0022,35773.0
2020-11-18 13:00:00,61.5,61.51,61.4,61.44,18239.0,53.0022,53.0108,52.916,52.9505,18239.0
2020-11-18 13:05:00,61.44,61.53,61.44,61.49,23183.0,52.9505,53.0281,52.9505,52.9936,23183.0
2020-11-18 13:10:00,61.5,61.67,61.5,61.67,31128.0,53.0022,53.1487,53.0022,53.1487,31128.0
2020-11-18 13:15:00,61.67,61.7,61.65,61.67,47253.0,53.1487,53.1746,53.1315,53.1487,47253.0
2020-11-18 13:20:00,61.66,61.75,61.61,61.69,144630.0,53.1401,53.2177,53.097,53.1659,144630.0
2020-11-18 13:25:00,61.69,61.77,61.49,61.52,121988.0,53.1659,53.2349,52.9936,53.0194,121988.0
2020-11-18 13:30:00,61.55,61.65,61.54,61.64,14634.0,53.0453,53.1315,53.0367,53.1229,14634.0
2020-11-18 13:35:00,61.64,61.69,61.58,61.65,15322.0,53.1229,53.1659,53.0711,53.1315,15322.0
2020-11-18 13:40:00,61.65,61.66,61.61,61.63,12551.0,53.1315,53.1401,53.097,53.1142,12551.0
2020-11-18 13:45:00,61.62,61.67,61.6,61.67,27873.0,53.1056,53.1487,53.0884,53.1487,27873.0
2020-11-18 13:50:00,61.66,61.79,61.66,61.73,23747.0,53.1401,53.2521,53.1401,53.2004,23747.0
2020-11-18 13:55:00,61.72,61.8,61.71,61.8,22694.0,53.1918,53.2607,53.1832,53.2607,22694.0
2020-11-18 14:00:00,61.8,61.81,61.74,61.74,32561.0,53.2607,53.2694,53.209,53.209,32561.0
2020-11-18 14:05:00,61.76,61.77,61.7,61.74,54169.0,53.2263,53.2349,53.1746,53.209,54169.0
2020-11-18 14:10:00,61.75,61.75,61.59,61.61,47675.0,53.2177,53.2177,53.0798,53.097,47675.0
2020-11-18 14:15:00,61.61,61.74,61.61,61.69,18648.0,53.097,53.209,53.097,53.1659,18648.0
2020-11-18 14:20:00,61.68,61.69,61.61,61.67,25523.0,53.1573,53.1659,53.097,53.1487,25523.0
2020-11-18 14:25:00,61.68,61.79,61.67,61.78,34507.0,53.1573,53.2521,53.1487,53.2435,34507.0
2020-11-18 14:30:00,61.78,61.94,61.76,61.89,44434.0,53.2435,53.3814,53.2263,53.3383,44434.0
2020-11-18 14:35:00,61.88,61.92,61.85,61.89,41276.0,53.3297,53.3642,53.3038,53.3383,41276.0
2020-11-18 14:40:00,61.9,61.98,61.9,61.96,38155.0,53.3469,53.4159,53.3469,53.3986,38155.0
2020-11-18 14:45:00,61.96,61.98,61.84,61.89,28910.0,53.3986,53.4159,53.2952,53.3383,28910.0
2020-11-18 14:50:00,61.89,61.97,61.88,61.95,44986.0,53.3383,53.4073,53.3297,53.39,44986.0
2020-11-18 14:55:00,61.95,61.99,61.85,61.87,30373.0,53.39,53.4245,53.3038,53.3211,30373.0
2020-11-18 15:00:00,61.87,61.91,61.8,61.83,38479.0,53.3211,53.3556,53.2607,53.2866,38479.0
2020-11-18 15:05:00,61.83,61.89,61.79,61.8,39971.0,53.2866,53.3383,53.2521,53.2607,39971.0
2020-11-18 15:10:00,61.81,61.87,61.81,61.85,30171.0,53.2694,53.3211,53.2694,53.3038,30171.0
2020-11-18 15:15:00,61.85,61.89,61.82,61.84,48988.0,53.3038,53.3383,53.278,53.2952,48988.0
2020-11-18 15:20:00,61.84,62.0,61.82,61.94,121582.0,53.2952,53.4331,53.278,53.3814,121582.0
2020-11-18 15:25:00,61.94,61.94,61.62,61.65,48067.0,53.3814,53.3814,53.1056,53.1315,48067.0
2020-11-18 15:30:00,61.64,61.64,61.48,61.55,26409.0,53.1229,53.1229,52.985,53.0453,26409.0
2020-11-18 15:35:00,61.55,61.56,61.37,61.38,46247.0,53.0453,53.0539,52.8902,52.8988,46247.0
2020-11-18 15:40:00,61.39,61.46,61.33,61.37,109954.0,52.9074,52.9677,52.8557,52.8902,109954.0
2020-11-18 15:45:00,61.37,61.52,61.35,61.42,93380.0,52.8902,53.0194,52.8729,52.9333,93380.0
2020-11-18 15:50:00,61.41,61.48,61.18,61.2,159769.0,52.9246,52.985,52.7264,52.7437,159769.0
2020-11-18 15:55:00,61.19,61.29,61.12,61.12,240747.0,52.735,52.8212,52.6747,52.6747,240747.0
2020-11-19 09:30:00,60.92,61.01,60.5,60.81,116677.0,52.5023,52.5799,52.1404,52.4075,116677.0
2020-11-19 09:35:00,60.86,61.07,60.73,60.93,45413.0,52.4506,52.6316,52.3386,52.511,45413.0
2020-11-19 09:40:00,60.96,61.08,60.9,61.02,18295.0,52.5368,52.6402,52.4851,52.5885,18295.0
2020-11-19 09:45:00,61.04,61.2,61.04,61.08,22538.0,52.6058,52.7437,52.6058,52.6402,22538.0
2020-11-19 09:50:00,61.08,61.19,61.02,61.15,20167.0,52.6402,52.735,52.5885,52.7006,20167.0
2020-11-19 09:55:00,61.14,61.14,61.0,61.07,12099.0,52.6919,52.6919,52.5713,52.6316,12099.0
2020-11-19 10:00:00,61.04,61.2,60.97,61.18,11727.0,52.6058,52.7437,52.5454,52.7264,11727.0
2020-11-19 10:05:00,61.18,61.2,61.09,61.13,7031.0,52.7264,52.7437,52.6489,52.6833,7031.0
2020-11-19 10:10:00,61.13,61.16,60.95,60.95,20696.0,52.6833,52.7092,52.5282,52.5282,20696.0
2020-11-19 10:15:00,60.96,61.16,60.96,60.98,12315.0,52.5368,52.7092,52.5368,52.5541,12315.0
2020-11-19 10:20:00,60.95,60.95,60.81,60.81,10688.0,52.5282,52.5282,52.4075,52.4075,10688.0
2020-11-19 10:25:00,60.83,60.83,60.72,60.74,11529.0,52.4248,52.4248,52.33,52.3472,11529.0
2020-11-19 10:30:00,60.75,60.87,60.74,60.82,30816.0,52.3558,52.4593,52.3472,52.4162,30816.0
2020-11-19 10:35:00,60.83,60.99,60.83,60.99,20809.0,52.4248,52.5627,52.4248,52.5627,20809.0
2020-11-19 10:40:00,61.01,61.12,60.97,61.11,17636.0,52.5799,52.6747,52.5454,52.6661,17636.0
2020-11-19 10:45:00,61.11,61.34,61.1,61.33,24311.0,52.6661,52.8643,52.6575,52.8557,24311.0
2020-11-19 10:50:00,61.34,61.44,61.32,61.36,22205.0,52.8643,52.9505,52.8471,52.8815,22205.0
2020-11-19 10:55:00,61.36,61.44,61.32,61.41,17697.0,52.8815,52.9505,52.8471,52.9246,17697.0
2020-11-19 11:00:00,61.41,61.41,61.29,61.3,16132.0,52.9246,52.9246,52.8212,52.8298,16132.0
2020-11-19 11:05:00,61.31,61.42,61.31,61.36,27346.0,52.8385,52.9333,52.8385,52.8815,27346.0
2020-11-19 11:10:00,61.34,61.38,61.28,61.37,16262.0,52.8643,52.8988,52.8126,52.8902,16262.0
2020-11-19 11:15:00,61.38,61.41,61.33,61.38,10937.0,52.8988,52.9246,52.8557,52.8988,10937.0
2020-11-19 11:20:00,61.39,61.51,61.38,61.44,11817.0,52.9074,53.0108,52.8988,52.9505,11817.0
2020-11-19 11:25:00,61.42,61.54,61.42,61.42,11451.0,52.9333,53.0367,52.9333,52.9333,11451.0
2020-11-19 11:30:00,61.43,61.43,61.28,61.3,23555.0,52.9419,52.9419,52.8126,52.8298,23555.0
2020-11-19 11:35:00,61.31,61.32,61.2,61.25,10384.0,52.8385,52.8471,52.7437,52.7867,10384.0
2020-11-19 11:40:00,61.26,61.26,61.11,61.19,8691.0,52.7954,52.7954,52.6661,52.735,8691.0
2020-11-19 11:45:00,61.18,61.26,61.16,61.23,8534.0,52.7264,52.7954,52.7092,52.7695,8534.0
2020-11-19 11:50:00,61.23,61.28,61.18,61.18,7958.0,52.7695,52.8126,52.7264,52.7264,7958.0
2020-11-19 11:55:00,61.19,61.35,61.17,61.33,13060.0,52.735,52.8729,52.7178,52.8557,13060.0
2020-11-19 12:00:00,61.33,61.33,61.25,61.28,5769.0,52.8557,52.8557,52.7867,52.8126,5769.0
2020-11-19 12:05:00,61.29,61.39,61.29,61.37,7322.0,52.8212,52.9074,52.8212,52.8902,7322.0
2020-11-19 12:10:00,61.37,61.39,61.35,61.36,9409.0,52.8902,52.9074,52.8729,52.8815,9409.0
2020-11-19 12:15:00,61.34,61.4,61.34,61.38,12956.0,52.8643,52.916,52.8643,52.8988,12956.0
2020-11-19 12:20:00,61.4,61.41,61.32,61.38,7338.0,52.916,52.9246,52.8471,52.8988,7338.0
2020-11-19 12:25:00,61.36,61.52,61.36,61.52,7162.0,52.8815,53.0194,52.8815,53.0194,7162.0
2020-11-19 12:30:00,61.5,61.53,61.35,61.36,9118.0,53.0022,53.0281,52.8729,52.8815,9118.0
2020-11-19 12:35:00,61.36,61.49,61.32,61.49,5330.0,52.8815,52.9936,52.8471,52.9936,5330.0
2020-11-19 12:40:00,61.47,61.47,61.34,61.34,10859.0,52.9763,52.9763,52.8643,52.8643,10859.0
2020-11-19 12:45:00,61.34,61.41,61.33,61.4,13121.0,52.8643,52.9246,52.8557,52.916,13121.0
2020-11-19 12:50:00,61.39,61.41,61.35,61.37,6845.0,52.9074,52.9246,52.8729,52.8902,6845.0
2020-11-19 12:55:00,61.35,61.41,61.26,61.29,8819.0,52.8729,52.9246,52.7954,52.8212,8819.0
2020-11-19 13:00:00,61.29,61.4,61.29,61.39,8736.0,52.8212,52.916,52.8212,52.9074,8736.0
2020-11-19 13:05:00,61.4,61.41,61.3,61.34,6770.0,52.916,52.9246,52.8298,52.8643,6770.0
2020-11-19 13:10:00,61.35,61.43,61.35,61.38,11928.0,52.8729,52.9419,52.8729,52.8988,11928.0
2020-11-19 13:15:00,61.37,61.38,61.29,61.3,6487.0,52.8902,52.8988,52.8212,52.8298,6487.0
2020-11-19 13:20:00,61.31,61.39,61.3,61.37,7877.0,52.8385,52.9074,52.8298,52.8902,7877.0
2020-11-19 13:25:00,61.38,61.44,61.33,61.34,6785.0,52.8988,52.9505,52.8557,52.8643,6785.0
2020-11-19 13:30:00,61.34,61.35,61.26,61.31,8617.0,52.8643,52.8729,52.7954,52.8385,8617.0
2020-11-19 13:35:00,61.31,61.32,61.25,61.27,6424.0,52.8385,52.8471,52.7867,52.804,6424.0
2020-11-19 13:40:00,61.26,61.28,61.23,61.24,6464.0,52.7954,52.8126,52.7695,52.7781,6464.0
2020-11-19 13:45:00,61.24,61.37,61.23,61.3,11271.0,52.7781,52.8902,52.7695,52.8298,11271.0
2020-11-19 13:50:00,61.3,61.38,61.29,61.33,10797.0,52.8298,52.8988,52.8212,52.8557,10797.0
2020-11-19 13:55:00,61.35,61.35,61.3,61.3,5526.0,52.8729,52.8729,52.8298,52.8298,5526.0
2020-11-19 14:00:00,61.3,61.32,61.22,61.31,8793.0,52.8298,52.8471,52.7609,52.8385,8793.0
2020-11-19 14:05:00,61.32,61.37,61.3,61.37,10684.0,52.8471,52.8902,52.8298,52.8902,10684.0
2020-11-19 14:10:00,61.37,61.49,61.36,61.48,13110.0,52.8902,52.9936,52.8815,52.985,13110.0
2020-11-19 14:15:00,61.48,61.54,61.47,61.5,16161.0,52.985,53.0367,52.9763,53.0022,16161.0
2020-11-19 14:20:00,61.51,61.58,61.5,61.53,7524.0,53.0108,53.0711,53.0022,53.0281,7524.0
2020-11-19 14:25:00,61.55,61.58,61.52,61.57,12955.0,53.0453,53.0711,53.0194,53.0625,12955.0
2020-11-19 14:30:00,61.57,61.64,61.54,61.62,13432.0,53.0625,53.1229,53.0367,53.1056,13432.0
2020-11-19 14:35:00,61.61,61.74,61.6,61.67,13576.0,53.097,53.209,53.0884,53.1487,13576.0
2020-11-19 14:40:00,61.7,61.79,61.66,61.73,16464.0,53.1746,53.2521,53.1401,53.2004,16464.0
2020-11-19 14:45:00,61.72,61.78,61.69,61.72,10407.0,53.1918,53.2435,53.1659,53.1918,10407.0
2020-11-19 14:50:00,61.69,61.69,61.61,61.61,11447.0,53.1659,53.1659,53.097,53.097,11447.0
2020-11-19 14:55:00,61.6,61.67,61.59,61.61,11273.0,53.0884,53.1487,53.0798,53.097,11273.0
2020-11-19 15:00:00,61.61,61.69,61.61,61.69,10055.0,53.097,53.1659,53.097,53.1659,10055.0
2020-11-19 15:05:00,61.69,61.72,61.65,61.72,12182.0,53.1659,53.1918,53.1315,53.1918,12182.0
2020-11-19 15:10:00,61.71,61.83,61.7,61.83,30167.0,53.1832,53.2866,53.1746,53.2866,30167.0
2020-11-19 15:15:00,61.81,61.84,61.79,61.81,26029.0,53.2694,53.2952,53.2521,53.2694,26029.0
2020-11-19 15:20:00,61.82,61.86,61.8,61.84,15492.0,53.278,53.3125,53.2607,53.2952,15492.0
2020-11-19 15:25:00,61.83,61.84,61.79,61.82,24691.0,53.2866,53.2952,53.2521,53.278,24691.0
2020-11-19 15:30:00,61.82,61.89,61.79,61.89,35166.0,53.278,53.3383,53.2521,53.3383,35166.0
2020-11-19 15:35:00,61.88,61.97,61.85,61.89,33267.0,53.3297,53.4073,53.3038,53.3383,33267.0
2020-11-19 15:40:00,61.88,61.95,61.86,61.93,36442.0,53.3297,53.39,53.3125,53.3728,36442.0
2020-11-19 15:45:00,61.93,62.0,61.84,61.84,108407.0,53.3728,53.4331,53.2952,53.2952,108407.0
2020-11-19 15:50:00,61.82,61.9,61.77,61.88,77246.0,53.278,53.3469,53.2349,53.3297,77246.0
2020-11-19 15:55:00,61.88,62.02,61.84,62.01,346149.0,53.3297,53.4504,53.2952,53.4417,346149.0
2020-11-20 09:30:00,61.95,62.14,61.64,62.07,129591.0,53.39,53.5538,53.1229,53.4934,129591.0
2020-11-20 09:35:00,62.04,62.12,61.98,62.0,20507.0,53.4676,53.5365,53.4159,53.4331,20507.0
2020-11-20 09:40:00,62.0,62.36,61.94,62.34,29300.0,53.4331,53.7434,53.3814,53.7261,29300.0
2020-11-20 09:45:00,62.27,62.31,61.96,62.04,41375.0,53.6658,53.7003,53.3986,53.4676,41375.0
2020-11-20 09:50:00,62.04,62.12,61.98,62.0,21169.0,53.4676,53.5365,53.4159,53.4331,21169.0
2020-11-20 09:55:00,62.0,62.03,61.92,62.03,12348.0,53.4331,53.459,53.3642,53.459,12348.0
2020-11-20 10:00:00,62.03,62.09,61.78,61.78,19357.0,53.459,53.5107,53.2435,53.2435,19357.0
2020-11-20 10:05:00,61.77,61.86,61.68,61.72,30240.0,53.2349,53.3125,53.1573,53.1918,30240.0
2020-11-20 10:10:00,61.72,61.77,61.58,61.65,91255.0,53.1918,53.2349,53.0711,53.1315,91255.0
2020-11-20 10:15:00,61.64,61.77,61.36,61.36,47401.0,53.1229,53.2349,52.8815,52.8815,47401.0
2020-11-20 10:20:00,61.35,61.54,61.32,61.53,34111.0,52.8729,53.0367,52.8471,53.0281,34111.0
2020-11-20 10:25:00,61.52,61.53,61.45,61.46,45138.0,53.0194,53.0281,52.9591,52.9677,45138.0
2020-11-20 10:30:00,61.46,61.48,61.29,61.43,45218.0,52.9677,52.985,52.8212,52.9419,45218.0
2020-11-20 10:35:00,61.43,61.46,61.2,61.2,106623.0,52.9419,52.9677,52.7437,52.7437,106623.0
2020-11-20 10:40:00,61.18,61.28,61.13,61.13,16422.0,52.7264,52.8126,52.6833,52.6833,16422.0
2020-11-20 10:45:00,61.14,61.16,61.06,61.1,26462.0,52.6919,52.7092,52.623,52.6575,26462.0
2020-11-20 10:50:00,61.09,61.13,60.93,60.95,34066.0,52.6489,52.6833,52.511,52.5282,34066.0
2020-11-20 10:55:00,60.94,61.06,60.89,61.04,50295.0,52.5196,52.623,52.4765,52.6058,50295.0
2020-11-20 11:00:00,61.04,61.16,61.01,61.14,19283.0,52.6058,52.7092,52.5799,52.6919,19283.0
2020-11-20 11:05:00,61.15,61.33,61.08,61.19,19771.0,52.7006,52.8557,52.6402,52.735,19771.0
2020-11-20 11:10:00,61.18,61.23,61.09,61.1,14258.0,52.7264,52.7695,52.6489,52.6575,14258.0
2020-11-20 11:15:00,61.08,61.13,61.04,61.05,19284.0,52.6402,52.6833,52.6058,52.6144,19284.0
2020-11-20 11:20:00,61.06,61.13,61.03,61.09,40460.0,52.623,52.6833,52.5971,52.6489,40460.0
2020-11-20 11:25:00,61.09,61.2,61.09,61.15,10576.0,52.6489,52.7437,52.6489,52.7006,10576.0
2020-11-20 11:30:00,61.16,61.21,61.13,61.19,10276.0,52.7092,52.7523,52.6833,52.735,10276.0
2020-11-20 11:35:00,61.17,61.22,61.15,61.18,10816.0,52.7178,52.7609,52.7006,52.7264,10816.0
2020-11-20 11:40:00,61.19,61.22,61.17,61.19,11715.0,52.735,52.7609,52.7178,52.735,11715.0
2020-11-20 11:45:00,61.19,61.26,61.16,61.19,19187.0,52.735,52.7954,52.7092,52.735,19187.0
2020-11-20 11:50:00,61.17,61.3,61.17,61.23,14316.0,52.7178,52.8298,52.7178,52.7695,14316.0
2020-11-20 11:55:00,61.23,61.25,61.14,61.18,11938.0,52.7695,52.7867,52.6919,52.7264,11938.0
2020-11-20 12:00:00,61.16,61.16,61.05,61.05,13900.0,52.7092,52.7092,52.6144,52.6144,13900.0
2020-11-20 12:05:00,61.05,61.08,61.03,61.06,8495.0,52.6144,52.6402,52.5971,52.623,8495.0
2020-11-20 12:10:00,61.05,61.05,60.99,61.05,11092.0,52.6144,52.6144,52.5627,52.6144,11092.0
2020-11-20 12:15:00,61.06,61.08,61.01,61.02,9982.0,52.623,52.6402,52.5799,52.5885,9982.0
2020-11-20 12:20:00,61.03,61.05,60.97,61.04,8752.0,52.5971,52.6144,52.5454,52.6058,8752.0
2020-11-20 12:25:00,61.03,61.04,60.97,61.02,7571.0,52.5971,52.6058,52.5454,52.5885,7571.0
2020-11-20 12:30:00,61.02,61.08,61.01,61.03,16234.0,52.5885,52.6402,52.5799,52.5971,16234.0
2020-11-20 12:35:00,61.01,61.07,61.0,61.04,10845.0,52.5799,52.6316,52.5713,52.6058,10845.0
2020-11-20 12:40:00,61.05,61.09,61.02,61.04,12093.0,52.6144,52.6489,52.5885,52.6058,12093.0
2020-11-20 12:45:00,61.04,61.07,61.02,61.02,19496.0,52.6058,52.6316,52.5885,52.5885,19496.0
2020-11-20 12:50:00,61.02,61.04,61.02,61.03,15574.0,52.5885,52.6058,52.5885,52.5971,15574.0
2020-11-20 12:55:00,61.03,61.07,61.02,61.04,12568.0,52.5971,52.6316,52.5885,52.6058,12568.0
2020-11-20 13:00:00,61.05,61.08,61.04,61.05,8178.0,52.6144,52.6402,52.6058,52.6144,8178.0
2020-11-20 13:05:00,61.03,61.12,61.02,61.11,12679.0,52.5971,52.6747,52.5885,52.6661,12679.0
2020-11-20 13:10:00,61.12,61.13,61.08,61.11,12280.0,52.6747,52.6833,52.6402,52.6661,12280.0
2020-11-20 13:15:00,61.11,61.13,61.05,61.05,9705.0,52.6661,52.6833,52.6144,52.6144,9705.0
2020-11-20 13:20:00,61.04,61.12,61.03,61.12,7828.0,52.6058,52.6747,52.5971,52.6747,7828.0
2020-11-20 13:25:00,61.12,61.14,61.08,61.12,9418.0,52.6747,52.6919,52.6402,52.6747,9418.0
2020-11-20 13:30:00,61.11,61.15,61.09,61.13,17352.0,52.6661,52.7006,52.6489,52.6833,17352.0
2020-11-20 13:35:00,61.13,61.2,61.12,61.19,10982.0,52.6833,52.7437,52.6747,52.735,10982.0
2020-11-20 13:40:00,61.18,61.2,61.15,61.2,10992.0,52.7264,52.7437,52.7006,52.7437,10992.0
2020-11-20 13:45:00,61.19,61.23,61.18,61.21,10161.0,52.735,52.7695,52.7264,52.7523,10161.0
2020-11-20 13:50:00,61.21,61.22,61.14,61.17,12982.0,52.7523,52.7609,52.6919,52.7178,12982.0
2020-11-20 13:55:00,61.16,61.19,61.14,61.15,13898.0,52.7092,52.735,52.6919,52.7006,13898.0
2020-11-20 14:00:00,61.16,61.24,61.14,61.2,10939.0,52.7092,52.7781,52.6919,52.7437,10939.0
2020-11-20 14:05:00,61.23,61.28,61.2,61.27,18216.0,52.7695,52.8126,52.7437,52.804,18216.0
2020-11-20 14:10:00,61.26,61.34,61.25,61.33,20502.0,52.7954,52.8643,52.7867,52.8557,20502.0
2020-11-20 14:15:00,61.33,61.35,61.32,61.33,11806.0,52.8557,52.8729,52.8471,52.8557,11806.0
2020-11-20 14:20:00,61.33,61.35,61.31,61.31,14791.0,52.8557,52.8729,52.8385,52.8385,14791.0
2020-11-20 14:25:00,61.3,61.45,61.29,61.45,25942.0,52.8298,52.9591,52.8212,52.9591,25942.0
2020-11-20 14:30:00,61.44,61.45,61.37,61.39,14679.0,52.9505,52.9591,52.8902,52.9074,14679.0
2020-11-20 14:35:00,61.39,61.47,61.39,61.43,15606.0,52.9074,52.9763,52.9074,52.9419,15606.0
2020-11-20 14:40:00,61.43,61.43,61.32,61.32,9316.0,52.9419,52.9419,52.8471,52.8471,9316.0
2020-11-20 14:45:00,61.33,61.36,61.31,61.32,13348.0,52.8557,52.8815,52.8385,52.8471,13348.0
2020-11-20 14:50:00,61.31,61.34,61.29,61.32,14158.0,52.8385,52.8643,52.8212,52.8471,14158.0
2020-11-20 14:55:00,61.32,61.35,61.31,61.33,11288.0,52.8471,52.8729,52.8385,52.8557,11288.0
2020-11-20 15:00:00,61.34,61.38,61.19,61.2,18015.0,52.8643,52.8988,52.735,52.7437,18015.0
2020-11-20 15:05:00,61.19,61.29,61.17,61.17,20785.0,52.735,52.8212,52.7178,52.7178,20785.0
2020-11-20 15:10:00,61.17,61.21,61.1,61.13,22187.0,52.7178,52.7523,52.6575,52.6833,22187.0
2020-11-20 15:15:00,61.13,61.15,61.06,61.12,15464.0,52.6833,52.7006,52.623,52.6747,15464.0
2020-11-20 15:20:00,61.13,61.27,61.12,61.26,22625.0,52.6833,52.804,52.6747,52.7954,22625.0
2020-11-20 15:25:00,61.26,61.3,61.25,61.27,16725.0,52.7954,52.8298,52.7867,52.804,16725.0
2020-11-20 15:30:00,61.25,61.36,61.24,61.31,26985.0,52.7867,52.8815,52.7781,52.8385,26985.0
2020-11-20 15:35:00,61.3,61.37,61.3,61.32,26731.0,52.8298,52.8902,52.8298,52.8471,26731.0
2020-11-20 15:40:00,61.32,61.35,61.27,61.34,30936.0,52.8471,52.8729,52.804,52.8643,30936.0
2020-11-20 15:45:00,61.32,61.45,61.31,61.38,39794.0,52.8471,52.9591,52.8385,52.8988,39794.0
2020-11-20 15:50:00,61.37,61.37,61.29,61.32,66537.0,52.8902,52.8902,52.8212,52.8471,66537.0
2020-11-20 15:55:00,61.32,61.41,61.29,61.36,197780.0,52.8471,52.9246,52.8212,52.8815,197780.0
2020-11-23 09:30:00,61.23,61.33,60.86,61.12,86058.0,52.7695,52.8557,52.4506,52.6747,86058.0
2020-11-23 09:35:00,61.16,61.26,60.93,61.2,53363.0,52.7092,52.7954,52.511,52.7437,53363.0
2020-11-23 09:40:00,61.2,61.32,61.09,61.27,22688.0,52.7437,52.8471,52.6489,52.804,22688.0
2020-11-23 09:45:00,61.3,61.44,61.26,61.33,48021.0,52.8298,52.9505,52.7954,52.8557,48021.0
2020-11-23 09:50:00,61.34,61.35,61.17,61.27,16004.0,52.8643,52.8729,52.7178,52.804,16004.0
2020-11-23 09:55:00,61.23,61.23,61.01,61.1,23895.0,52.7695,52.7695,52.5799,52.6575,23895.0
2020-11-23 10:00:00,61.12,61.19,61.06,61.17,18255.0,52.6747,52.735,52.623,52.7178,18255.0
2020-11-23 10:05:00,61.19,61.21,61.1,61.12,30133.0,52.735,52.7523,52.6575,52.6747,30133.0
2020-11-23 10:10:00,61.1,61.15,60.98,61.04,18042.0,52.6575,52.7006,52.5541,52.6058,18042.0
2020-11-23 10:15:00,61.04,61.1,61.0,61.03,15799.0,52.6058,52.6575,52.5713,52.5971,15799.0
2020-11-23 10:20:00,61.0,61.1,60.96,60.96,18306.0,52.5713,52.6575,52.5368,52.5368,18306.0
2020-11-23 10:25:00,60.95,60.97,60.76,60.77,19968.0,52.5282,52.5454,52.3645,52.3731,19968.0
2020-11-23 10:30:00,60.75,60.76,60.68,60.71,35173.0,52.3558,52.3645,52.2955,52.3214,35173.0
2020-11-23 10:35:00,60.72,60.85,60.7,60.84,52825.0,52.33,52.442,52.3127,52.4334,52825.0
2020-11-23 10:40:00,60.85,60.99,60.84,60.99,18167.0,52.442,52.5627,52.4334,52.5627,18167.0
2020-11-23 10:45:00,60.98,61.1,60.94,61.09,13658.0,52.5541,52.6575,52.5196,52.6489,13658.0
2020-11-23 10:50:00,61.08,61.12,61.06,61.09,17285.0,52.6402,52.6747,52.623,52.6489,17285.0
2020-11-23 10:55:00,61.1,61.15,61.03,61.04,13017.0,52.6575,52.7006,52.5971,52.6058,13017.0
2020-11-23 11:00:00,61.02,61.07,60.96,60.98,26742.0,52.5885,52.6316,52.5368,52.5541,26742.0
2020-11-23 11:05:00,60.98,60.99,60.87,60.92,17359.0,52.5541,52.5627,52.4593,52.5023,17359.0
2020-11-23 11:10:00,60.91,60.99,60.89,60.91,17958.0,52.4937,52.5627,52.4765,52.4937,17958.0
2020-11-23 11:15:00,60.91,61.0,60.9,60.93,9695.0,52.4937,52.5713,52.4851,52.511,9695.0
2020-11-23 11:20:00,60.94,61.06,60.93,61.04,56866.0,52.5196,52.623,52.511,52.6058,56866.0
2020-11-23 11:25:00,61.04,61.13,61.04,61.09,22178.0,52.6058,52.6833,52.6058,52.6489,22178.0
2020-11-23 11:30:00,61.09,61.1,60.93,60.96,28552.0,52.6489,52.6575,52.511,52.5368,28552.0
2020-11-23 11:35:00,60.96,61.0,60.95,60.98,19757.0,52.5368,52.5713,52.5282,52.5541,19757.0
2020-11-23 11:40:00,60.97,61.01,60.89,60.92,38325.0,52.5454,52.5799,52.4765,52.5023,38325.0
2020-11-23 11:45:00,60.92,60.96,60.85,60.87,32326.0,52.5023,52.5368,52.442,52.4593,32326.0
2020-11-23 11:50:00,60.87,60.89,60.83,60.84,15959.0,52.4593,52.4765,52.4248,52.4334,15959.0
2020-11-23 11:55:00,60.84,60.9,60.82,60.89,14634.0,52.4334,52.4851,52.4162,52.4765,14634.0
2020-11-23 12:00:00,60.9,60.98,60.89,60.98,11440.0,52.4851,52.5541,52.4765,52.5541,11440.0
2020-11-23 12:05:00,60.98,61.0,60.93,60.95,15531.0,52.5541,52.5713,52.511,52.5282,15531.0
2020-11-23 12:10:00,60.95,61.04,60.92,61.0,20661.0,52.5282,52.6058,52.5023,52.5713,20661.0
2020-11-23 12:15:00,60.99,61.05,60.98,61.05,18282.0,52.5627,52.6144,52.5541,52.6144,18282.0
2020-11-23 12:20:00,61.04,61.04,60.99,61.02,14962.0,52.6058,52.6058,52.5627,52.5885,14962.0
2020-11-23 12:25:00,61.02,61.06,60.96,61.04,10680.0,52.5885,52.623,52.5368,52.6058,10680.0
2020-11-23 12:30:00,61.05,61.2,61.05,61.13,9077.0,52.6144,52.7437,52.6144,52.6833,9077.0
2020-11-23 12:35:00,61.13,61.17,61.1,61.13,18255.0,52.6833,52.7178,52.6575,52.6833,18255.0
2020-11-23 12:40:00,61.14,61.15,61.06,61.14,12425.0,52.6919,52.7006,52.623,52.6919,12425.0
2020-11-23 12:45:00,61.13,61.16,61.12,61.16,10862.0,52.6833,52.7092,52.6747,52.7092,10862.0
2020-11-23 12:50:00,61.16,61.27,61.16,61.26,20649.0,52.7092,52.804,52.7092,52.7954,20649.0
2020-11-23 12:55:00,61.27,61.27,61.16,61.17,12963.0,52.804,52.804,52.7092,52.7178,12963.0
2020-11-23 13:00:00,61.17,61.18,61.13,61.16,14791.0,52.7178,52.7264,52.6833,52.7092,14791.0
2020-11-23 13:05:00,61.16,61.19,61.15,61.16,13806.0,52.7092,52.735,52.7006,52.7092,13806.0
2020-11-23 13:10:00,61.17,61.19,61.1,61.15,12360.0,52.7178,52.735,52.6575,52.7006,12360.0
2020-11-23 13:15:00,61.15,61.2,61.14,61.17,8656.0,52.7006,52.7437,52.6919,52.7178,8656.0
2020-11-23 13:20:00,61.17,61.18,61.11,61.12,6942.0,52.7178,52.7264,52.6661,52.6747,6942.0
2020-11-23 13:25:00,61.12,61.18,61.08,61.12,12769.0,52.6747,52.7264,52.6402,52.6747,12769.0
2020-11-23 13:30:00,61.12,61.17,61.1,61.11,9311.0,52.6747,52.7178,52.6575,52.6661,9311.0
2020-11-23 13:35:00,61.11,61.11,60.99,61.05,11445.0,52.6661,52.6661,52.5627,52.6144,11445.0
2020-11-23 13:40:00,61.02,61.04,60.91,60.96,15284.0,52.5885,52.6058,52.4937,52.5368,15284.0
2020-11-23 13:45:00,60.96,61.0,60.93,60.93,9702.0,52.5368,52.5713,52.511,52.511,9702.0
2020-11-23 13:50:00,60.91,60.94,60.9,60.94,15529.0,52.4937,52.5196,52.4851,52.5196,15529.0
2020-11-23 13:55:00,60.95,61.0,60.94,60.97,9682.0,52.5282,52.5713,52.5196,52.5454,9682.0
2020-11-23 14:00:00,60.98,61.05,60.96,61.02,11090.0,52.5541,52.6144,52.5368,52.5885,11090.0
2020-11-23 14:05:00,61.02,61.09,60.99,61.08,10411.0,52.5885,52.6489,52.5627,52.6402,10411.0
2020-11-23 14:10:00,61.07,61.11,61.02,61.08,8378.0,52.6316,52.6661,52.5885,52.6402,8378.0
2020-11-23 14:15:00,61.09,61.11,61.06,61.08,9349.0,52.6489,52.6661,52.623,52.6402,9349.0
2020-11-23 14:20:00,61.1,61.11,61.0,61.04,26830.0,52.6575,52.6661,52.5713,52.6058,26830.0
2020-11-23 14:25:00,61.03,61.09,61.03,61.08,11406.0,52.5971,52.6489,52.5971,52.6402,11406.0
2020-11-23 14:30:00,61.08,61.15,61.07,61.13,10020.0,52.6402,52.7006,52.6316,52.6833,10020.0
2020-11-23 14:35:00,61.13,61.18,61.11,61.14,10779.0,52.6833,52.7264,52.6661,52.6919,10779.0
2020-11-23 14:40:00,61.14,61.18,61.12,61.16,16456.0,52.6919,52.7264,52.6747,52.7092,16456.0
2020-11-23 14:45:00,61.17,61.2,61.14,61.16,17537.0,52.7178,52.7437,52.6919,52.7092,17537.0
2020-11-23 14:50:00,61.16,61.28,61.12,61.26,32363.0,52.7092,52.8126,52.6747,52.7954,32363.0
2020-11-23 14:55:00,61.27,61.33,61.25,61.33,13136.0,52.804,52.8557,52.7867,52.8557,13136.0
2020-11-23 15:00:00,61.34,61.38,61.29,61.36,14311.0,52.8643,52.8988,52.8212,52.8815,14311.0
2020-11-23 15:05:00,61.37,61.39,61.31,61.33,23760.0,52.8902,52.9074,52.8385,52.8557,23760.0
2020-11-23 15:10:00,61.32,61.4,61.32,61.39,11511.0,52.8471,52.916,52.8471,52.9074,11511.0
2020-11-23 15:15:00,61.38,61.38,61.34,61.36,18114.0,52.8988,52.8988,52.8643,52.8815,18114.0
2020-11-23 15:20:00,61.36,61.37,61.32,61.35,13045.0,52.8815,52.8902,52.8471,52.8729,13045.0
2020-11-23 15:25:00,61.35,61.36,61.27,61.28,15689.0,52.8729,52.8815,52.804,52.8126,15689.0
2020-11-23 15:30:00,61.28,61.28,61.22,61.23,17925.0,52.8126,52.8126,52.7609,52.7695,17925.0
2020-11-23 15:35:00,61.23,61.26,61.16,61.18,29782.0,52.7695,52.7954,52.7092,52.7264,29782.0
2020-11-23 15:40:00,61.17,61.23,61.14,61.17,30966.0,52.7178,52.7695,52.6919,52.7178,30966.0
2020-11-23 15:45:00,61.17,61.2,61.12,61.14,33043.0,52.7178,52.7437,52.6747,52.6919,33043.0
2020-11-23 15:50:00,61.15,61.22,61.05,61.06,42003.0,52.7006,52.7609,52.6144,52.623,42003.0
2020-11-23 15:55:00,61.06,61.09,60.97,61.02,186204.0,52.623,52.6489,52.5454,52.5885,186204.0
2020-11-24 09:30:00,61.55,61.55,61.12,61.31,124784.0,53.0453,53.0453,52.6747,52.8385,124784.0
2020-11-24 09:35:00,61.3,61.3,61.1,61.22,24027.0,52.8298,52.8298,52.6575,52.7609,24027.0
2020-11-24 09:40:00,61.2,61.28,61.11,61.18,23436.0,52.7437,52.8126,52.6661,52.7264,23436.0
2020-11-24 09:45:00,61.15,61.17,60.98,61.06,22338.0,52.7006,52.7178,52.5541,52.623,22338.0
2020-11-24 09:50:00,61.08,61.11,60.99,61.1,23554.0,52.6402,52.6661,52.5627,52.6575,23554.0
2020-11-24 09:55:00,61.09,61.09,60.97,61.02,11855.0,52.6489,52.6489,52.5454,52.5885,11855.0
2020-11-24 10:00:00,60.99,61.03,60.84,60.85,14189.0,52.5627,52.5971,52.4334,52.442,14189.0
2020-11-24 10:05:00,60.86,61.07,60.86,61.07,12217.0,52.4506,52.6316,52.4506,52.6316,12217.0
2020-11-24 10:10:00,61.06,61.21,61.01,61.16,20712.0,52.623,52.7523,52.5799,52.7092,20712.0
2020-11-24 10:15:00,61.17,61.28,61.16,61.19,12857.0,52.7178,52.8126,52.7092,52.735,12857.0
2020-11-24 10:20:00,61.19,61.23,61.14,61.17,12996.0,52.735,52.7695,52.6919,52.7178,12996.0
2020-11-24 10:25:00,61.17,61.23,61.08,61.11,17265.0,52.7178,52.7695,52.6402,52.6661,17265.0
2020-11-24 10:30:00,61.12,61.14,61.05,61.05,12023.0,52.6747,52.6919,52.6144,52.6144,12023.0
2020-11-24 10:35:00,61.06,61.09,60.95,61.0,30613.0,52.623,52.6489,52.5282,52.5713,30613.0
2020-11-24 10:40:00,61.0,61.03,60.8,60.88,129673.0,52.5713,52.5971,52.3989,52.4679,129673.0
2020-11-24 10:45:00,60.87,60.88,60.69,60.81,43494.0,52.4593,52.4679,52.3041,52.4075,43494.0
2020-11-24 10:50:00,60.83,60.85,60.71,60.85,22069.0,52.4248,52.442,52.3214,52.442,22069.0
2020-11-24 10:55:00,60.86,60.89,60.71,60.72,28692.0,52.4506,52.4765,52.3214,52.33,28692.0
2020-11-24 11:00:00,60.73,60.82,60.63,60.66,31790.0,52.3386,52.4162,52.2524,52.2783,31790.0
2020-11-24 11:05:00,60.65,60.81,60.61,60.7,34498.0,52.2697,52.4075,52.2352,52.3127,34498.0
2020-11-24 11:10:00,60.7,60.7,60.52,60.62,37784.0,52.3127,52.3127,52.1576,52.2438,37784.0
2020-11-24 11:15:00,60.62,60.65,60.52,60.62,24089.0,52.2438,52.2697,52.1576,52.2438,24089.0
2020-11-24 11:20:00,60.63,60.83,60.63,60.73,32554.0,52.2524,52.4248,52.2524,52.3386,32554.0
2020-11-24 11:25:00,60.74,60.81,60.67,60.67,29369.0,52.3472,52.4075,52.2869,52.2869,29369.0
2020-11-24 11:30:00,60.69,60.73,60.61,60.69,34943.0,52.3041,52.3386,52.2352,52.3041,34943.0
2020-11-24 11:35:00,60.69,60.73,60.53,60.54,17121.0,52.3041,52.3386,52.1662,52.1749,17121.0
2020-11-24 11:40:00,60.53,60.55,60.45,60.46,30102.0,52.1662,52.1835,52.0973,52.1059,30102.0
2020-11-24 11:45:00,60.47,60.64,60.41,60.54,33788.0,52.1145,52.261,52.0628,52.1749,33788.0
2020-11-24 11:50:00,60.53,60.54,60.4,60.49,36016.0,52.1662,52.1749,52.0542,52.1318,36016.0
2020-11-24 11:55:00,60.49,60.54,60.42,60.48,22137.0,52.1318,52.1749,52.0714,52.1231,22137.0
2020-11-24 12:00:00,60.48,60.48,60.4,60.45,19534.0,52.1231,52.1231,52.0542,52.0973,19534.0
2020-11-24 12:05:00,60.45,60.49,60.39,60.39,27866.0,52.0973,52.1318,52.0456,52.0456,27866.0
2020-11-24 12:10:00,60.38,60.43,60.35,60.4,20710.0,52.037,52.08,52.0111,52.0542,20710.0
2020-11-24 12:15:00,60.4,60.45,60.35,60.42,22271.0,52.0542,52.0973,52.0111,52.0714,22271.0
2020-11-24 12:20:00,60.41,60.42,60.37,60.39,20367.0,52.0628,52.0714,52.0283,52.0456,20367.0
2020-11-24 12:25:00,60.38,60.38,60.26,60.31,36401.0,52.037,52.037,51.9335,51.9766,36401.0
2020-11-24 12:30:00,60.3,60.32,60.21,60.32,18455.0,51.968,51.9852,51.8904,51.9852,18455.0
2020-11-24 12:35:00,60.32,60.48,60.31,60.44,41547.0,51.9852,52.1231,51.9766,52.0887,41547.0
2020-11-24 12:40:00,60.45,60.46,60.36,60.38,18313.0,52.0973,52.1059,52.0197,52.037,18313.0
2020-11-24 12:45:00,60.38,60.42,60.25,60.39,65098.0,52.037,52.0714,51.9249,52.0456,65098.0
2020-11-24 12:50:00,60.4,60.49,60.4,60.42,13705.0,52.0542,52.1318,52.0542,52.0714,13705.0
2020-11-24 12:55:00,60.42,60.43,60.37,60.41,15914.0,52.0714,52.08,52.0283,52.0628,15914.0
2020-11-24 13:00:00,60.4,60.46,60.38,60.42,15652.0,52.0542,52.1059,52.037,52.0714,15652.0
2020-11-24 13:05:00,60.43,60.52,60.4,60.52,13786.0,52.08,52.1576,52.0542,52.1576,13786.0
2020-11-24 13:10:00,60.52,60.55,60.49,60.52,16183.0,52.1576,52.1835,52.1318,52.1576,16183.0
2020-11-24 13:15:00,60.51,60.56,60.46,60.48,16725.0,52.149,52.1921,52.1059,52.1231,16725.0
2020-11-24 13:20:00,60.48,60.5,60.38,60.38,17393.0,52.1231,52.1404,52.037,52.037,17393.0
2020-11-24 13:25:00,60.37,60.38,60.29,60.33,13320.0,52.0283,52.037,51.9594,51.9939,13320.0
2020-11-24 13:30:00,60.34,60.38,60.33,60.35,14098.0,52.0025,52.037,51.9939,52.0111,14098.0
2020-11-24 13:35:00,60.36,60.41,60.31,60.36,26268.0,52.0197,52.0628,51.9766,52.0197,26268.0
2020-11-24 13:40:00,60.36,60.6,60.35,60.41,35277.0,52.0197,52.2266,52.0111,52.0628,35277.0
2020-11-24 13:45:00,60.4,60.42,60.32,60.33,21150.0,52.0542,52.0714,51.9852,51.9939,21150.0
2020-11-24 13:50:00,60.36,60.41,60.33,60.39,15726.0,52.0197,52.0628,51.9939,52.0456,15726.0
2020-11-24 13:55:00,60.39,60.42,60.37,60.38,11162.0,52.0456,52.0714,52.0283,52.037,11162.0
2020-11-24 14:00:00,60.37,60.43,60.32,60.42,16473.0,52.0283,52.08,51.9852,52.0714,16473.0
2020-11-24 14:05:00,60.43,60.54,60.41,60.54,13337.0,52.08,52.1749,52.0628,52.1749,13337.0
2020-11-24 14:10:00,60.54,60.56,60.51,60.52,18182.0,52.1749,52.1921,52.149,52.1576,18182.0
2020-11-24 14:15:00,60.52,60.53,60.46,60.48,14499.0,52.1576,52.1662,52.1059,52.1231,14499.0
2020-11-24 14:20:00,60.48,60.51,60.44,60.49,28441.0,52.1231,52.149,52.0887,52.1318,28441.0
2020-11-24 14:25:00,60.49,60.66,60.48,60.65,80124.0,52.1318,52.2783,52.1231,52.2697,80124.0
2020-11-24 14:30:00,60.64,60.66,60.58,60.62,28458.0,52.261,52.2783,52.2093,52.2438,28458.0
2020-11-24 14:35:00,60.63,60.71,60.63,60.67,26691.0,52.2524,52.3214,52.2524,52.2869,26691.0
2020-11-24 14:40:00,60.67,60.88,60.66,60.88,20644.0,52.2869,52.4679,52.2783,52.4679,20644.0
2020-11-24 14:45:00,60.87,60.88,60.78,60.8,26768.0,52.4593,52.4679,52.3817,52.3989,26768.0
2020-11-24 14:50:00,60.79,60.82,60.73,60.78,30240.0,52.3903,52.4162,52.3386,52.3817,30240.0
2020-11-24 14:55:00,60.77,60.81,60.73,60.74,27611.0,52.3731,52.4075,52.3386,52.3472,27611.0
2020-11-24 15:00:00,60.73,60.82,60.72,60.79,18536.0,52.3386,52.4162,52.33,52.3903,18536.0
2020-11-24 15:05:00,60.8,60.82,60.77,60.78,11132.0,52.3989,52.4162,52.3731,52.3817,11132.0
2020-11-24 15:10:00,60.79,60.85,60.76,60.78,35879.0,52.3903,52.442,52.3645,52.3817,35879.0
2020-11-24 15:15:00,60.76,60.77,60.73,60.74,11590.0,52.3645,52.3731,52.3386,52.3472,11590.0
2020-11-24 15:20:00,60.73,60.76,60.65,60.74,25326.0,52.3386,52.3645,52.2697,52.3472,25326.0
2020-11-24 15:25:00,60.74,60.74,60.68,60.68,16053.0,52.3472,52.3472,52.2955,52.2955,16053.0
2020-11-24 15:30:00,60.69,60.71,60.64,60.68,23521.0,52.3041,52.3214,52.261,52.2955,23521.0
2020-11-24 15:35:00,60.67,60.7,60.62,60.64,29797.0,52.2869,52.3127,52.2438,52.261,29797.0
2020-11-24 15:40:00,60.64,60.64,60.52,60.55,26884.0,52.261,52.261,52.1576,52.1835,26884.0
2020-11-24 15:45:00,60.55,60.61,60.53,60.57,56327.0,52.1835,52.2352,52.1662,52.2007,56327.0
2020-11-24 15:50:00,60.56,60.59,60.45,60.59,57894.0,52.1921,52.2179,52.0973,52.2179,57894.0
2020-11-24 15:55:00,60.58,60.69,60.57,60.57,153848.0,52.2093,52.3041,52.2007,52.2007,153848.0
2020-11-25 09:30:00,60.74,60.95,60.61,60.88,59518.0,52.3472,52.5282,52.2352,52.4679,59518.0
2020-11-25 09:35:00,60.87,60.87,60.53,60.56,23852.0,52.4593,52.4593,52.1662,52.1921,23852.0
2020-11-25 09:40:00,60.5,60.56,60.39,60.4,18811.0,52.1404,52.1921,52.0456,52.0542,18811.0
2020-11-25 09:45:00,60.4,60.56,60.36,60.49,20941.0,52.0542,52.1921,52.0197,52.1318,20941.0
2020-11-25 09:50:00,60.54,60.81,60.54,60.72,84388.0,52.1749,52.4075,52.1749,52.33,84388.0
2020-11-25 09:55:00,60.7,60.7,60.49,60.67,15418.0,52.3127,52.3127,52.1318,52.2869,15418.0
2020-11-25 10:00:00,60.67,60.74,60.61,60.64,20628.0,52.2869,52.3472,52.2352,52.261,20628.0
2020-11-25 10:05:00,60.61,60.77,60.61,60.77,22323.0,52.2352,52.3731,52.2352,52.3731,22323.0
2020-11-25 10:10:00,60.78,61.0,60.78,61.0,20608.0,52.3817,52.5713,52.3817,52.5713,20608.0
2020-11-25 10:15:00,61.01,61.07,60.98,60.98,23605.0,52.5799,52.6316,52.5541,52.5541,23605.0
2020-11-25 10:20:00,61.01,61.05,60.99,61.04,16236.0,52.5799,52.6144,52.5627,52.6058,16236.0
2020-11-25 10:25:00,61.04,61.09,60.93,60.98,13451.0,52.6058,52.6489,52.511,52.5541,13451.0
2020-11-25 10:30:00,60.95,61.03,60.93,60.97,11040.0,52.5282,52.5971,52.511,52.5454,11040.0
2020-11-25 10:35:00,60.97,60.99,60.84,60.85,9060.0,52.5454,52.5627,52.4334,52.442,9060.0
2020-11-25 10:40:00,60.85,60.88,60.78,60.79,11792.0,52.442,52.4679,52.3817,52.3903,11792.0
2020-11-25 10:45:00,60.8,60.89,60.78,60.79,18787.0,52.3989,52.4765,52.3817,52.3903,18787.0
2020-11-25 10:50:00,60.79,60.93,60.79,60.89,12885.0,52.3903,52.511,52.3903,52.4765,12885.0
2020-11-25 10:55:00,60.9,60.92,60.82,60.85,12209.0,52.4851,52.5023,52.4162,52.442,12209.0
2020-11-25 11:00:00,60.86,60.88,60.79,60.84,10100.0,52.4506,52.4679,52.3903,52.4334,10100.0
2020-11-25 11:05:00,60.83,60.9,60.79,60.89,17141.0,52.4248,52.4851,52.3903,52.4765,17141.0
2020-11-25 11:10:00,60.89,60.92,60.81,60.89,9235.0,52.4765,52.5023,52.4075,52.4765,9235.0
2020-11-25 11:15:00,60.89,60.91,60.83,60.85,10112.0,52.4765,52.4937,52.4248,52.442,10112.0
2020-11-25 11:20:00,60.86,60.89,60.84,60.87,16408.0,52.4506,52.4765,52.4334,52.4593,16408.0
2020-11-25 11:25:00,60.88,60.9,60.77,60.85,13879.0,52.4679,52.4851,52.3731,52.442,13879.0
2020-11-25 11:30:00,60.86,60.86,60.82,60.85,10442.0,52.4506,52.4506,52.4162,52.442,10442.0
2020-11-25 11:35:00,60.85,60.85,60.78,60.82,11462.0,52.442,52.442,52.3817,52.4162,11462.0
2020-11-25 11:40:00,60.81,60.83,60.73,60.73,11197.0,52.4075,52.4248,52.3386,52.3386,11197.0
2020-11-25 11:45:00,60.73,60.85,60.73,60.82,11161.0,52.3386,52.442,52.3386,52.4162,11161.0
2020-11-25 11:50:00,60.8,60.82,60.75,60.8,12836.0,52.3989,52.4162,52.3558,52.3989,12836.0
2020-11-25 11:55:00,60.79,60.81,60.7,60.7,4757.0,52.3903,52.4075,52.3127,52.3127,4757.0
2020-11-25 12:00:00,60.71,60.71,60.64,60.65,13970.0,52.3214,52.3214,52.261,52.2697,13970.0
2020-11-25 12:05:00,60.66,60.81,60.65,60.81,8395.0,52.2783,52.4075,52.2697,52.4075,8395.0
2020-11-25 12:10:00,60.81,60.83,60.75,60.79,14874.0,52.4075,52.4248,52.3558,52.3903,14874.0
2020-11-25 12:15:00,60.79,60.83,60.76,60.76,9976.0,52.3903,52.4248,52.3645,52.3645,9976.0
2020-11-25 12:20:00,60.76,60.77,60.72,60.73,8559.0,52.3645,52.3731,52.33,52.3386,8559.0
2020-11-25 12:25:00,60.72,60.72,60.68,60.71,7621.0,52.33,52.33,52.2955,52.3214,7621.0
2020-11-25 12:30:00,60.7,60.72,60.66,60.66,9223.0,52.3127,52.33,52.2783,52.2783,9223.0
2020-11-25 12:35:00,60.66,60.69,60.62,60.62,19053.0,52.2783,52.3041,52.2438,52.2438,19053.0
2020-11-25 12:40:00,60.63,60.64,60.57,60.59,33442.0,52.2524,52.261,52.2007,52.2179,33442.0
2020-11-25 12:45:00,60.58,60.61,60.55,60.56,19549.0,52.2093,52.2352,52.1835,52.1921,19549.0
2020-11-25 12:50:00,60.55,60.6,60.54,60.57,17673.0,52.1835,52.2266,52.1749,52.2007,17673.0
2020-11-25 12:55:00,60.57,60.58,60.53,60.55,14802.0,52.2007,52.2093,52.1662,52.1835,14802.0
2020-11-25 13:00:00,60.55,60.56,60.49,60.49,21115.0,52.1835,52.1921,52.1318,52.1318,21115.0
2020-11-25 13:05:00,60.48,60.52,60.46,60.5,20956.0,52.1231,52.1576,52.1059,52.1404,20956.0
2020-11-25 13:10:00,60.5,60.53,60.45,60.49,14774.0,52.1404,52.1662,52.0973,52.1318,14774.0
2020-11-25 13:15:00,60.49,60.5,60.46,60.49,17697.0,52.1318,52.1404,52.1059,52.1318,17697.0
2020-11-25 13:20:00,60.49,60.49,60.45,60.49,8047.0,52.1318,52.1318,52.0973,52.1318,8047.0
2020-11-25 13:25:00,60.48,60.51,60.47,60.5,12927.0,52.1231,52.149,52.1145,52.1404,12927.0
2020-11-25 13:30:00,60.5,60.53,60.47,60.47,15328.0,52.1404,52.1662,52.1145,52.1145,15328.0
2020-11-25 13:35:00,60.47,60.51,60.42,60.49,17401.0,52.1145,52.149,52.0714,52.1318,17401.0
2020-11-25 13:40:00,60.5,60.5,60.47,60.48,10745.0,52.1404,52.1404,52.1145,52.1231,10745.0
2020-11-25 13:45:00,60.48,60.5,60.45,60.49,12491.0,52.1231,52.1404,52.0973,52.1318,12491.0
2020-11-25 13:50:00,60.49,60.51,60.47,60.48,16448.0,52.1318,52.149,52.1145,52.1231,16448.0
2020-11-25 13:55:00,60.48,60.56,60.46,60.47,27872.0,52.1231,52.1921,52.1059,52.1145,27872.0
2020-11-25 14:00:00,60.47,60.48,60.44,60.46,11153.0,52.1145,52.1231,52.0887,52.1059,11153.0
2020-11-25 14:05:00,60.46,60.49,60.4,60.41,16252.0,52.1059,52.1318,52.0542,52.0628,16252.0
2020-11-25 14:10:00,60.42,60.42,60.3,60.34,33470.0,52.0714,52.0714,51.968,52.0025,33470.0
2020-11-25 14:15:00,60.34,60.36,60.24,60.27,38946.0,52.0025,52.0197,51.9163,51.9422,38946.0
2020-11-25 14:20:00,60.27,60.3,60.21,60.23,26196.0,51.9422,51.968,51.8904,51.9077,26196.0
2020-11-25 14:25:00,60.22,60.26,60.19,60.24,34097.0,51.8991,51.9335,51.8732,51.9163,34097.0
2020-11-25 14:30:00,60.24,60.27,60.23,60.25,22366.0,51.9163,51.9422,51.9077,51.9249,22366.0
2020-11-25 14:35:00,60.25,60.25,60.18,60.19,27401.0,51.9249,51.9249,51.8646,51.8732,27401.0
2020-11-25 14:40:00,60.19,60.2,60.15,60.19,14732.0,51.8732,51.8818,51.8387,51.8732,14732.0
2020-11-25 14:45:00,60.18,60.18,60.13,60.14,24648.0,51.8646,51.8646,51.8215,51.8301,24648.0
2020-11-25 14:50:00,60.14,60.14,60.08,60.11,21288.0,51.8301,51.8301,51.7784,51.8043,21288.0
2020-11-25 14:55:00,60.11,60.13,60.01,60.01,16409.0,51.8043,51.8215,51.7181,51.7181,16409.0
2020-11-25 15:00:00,60.0,60.04,59.94,60.0,78193.0,51.7095,51.7439,51.6578,51.7095,78193.0
2020-11-25 15:05:00,60.0,60.07,59.98,60.05,47281.0,51.7095,51.7698,51.6922,51.7526,47281.0
2020-11-25 15:10:00,60.06,60.11,60.04,60.05,39444.0,51.7612,51.8043,51.7439,51.7526,39444.0
2020-11-25 15:15:00,60.05,60.06,59.98,60.0,26090.0,51.7526,51.7612,51.6922,51.7095,26090.0
2020-11-25 15:20:00,60.0,60.03,59.99,60.01,49395.0,51.7095,51.7353,51.7008,51.7181,49395.0
2020-11-25 15:25:00,60.01,60.05,60.0,60.0,36528.0,51.7181,51.7526,51.7095,51.7095,36528.0
2020-11-25 15:30:00,60.01,60.1,60.0,60.03,67812.0,51.7181,51.7956,51.7095,51.7353,67812.0
2020-11-25 15:35:00,60.03,60.03,59.93,59.95,43029.0,51.7353,51.7353,51.6491,51.6664,43029.0
2020-11-25 15:40:00,59.94,60.01,59.94,60.0,35935.0,51.6578,51.7181,51.6578,51.7095,35935.0
2020-11-25 15:45:00,60.0,60.07,59.99,60.05,43007.0,51.7095,51.7698,51.7008,51.7526,43007.0
2020-11-25 15:50:00,60.05,60.09,60.0,60.02,75102.0,51.7526,51.787,51.7095,51.7267,75102.0
2020-11-25 15:55:00,60.02,60.11,59.98,59.99,297595.0,51.7267,51.8043,51.6922,51.7008,297595.0
2020-11-27 09:30:00,60.35,60.35,60.0,60.18,92712.0,52.0111,52.0111,51.7095,51.8646,92712.0
2020-11-27 09:35:00,60.29,60.29,60.11,60.17,23530.0,51.9594,51.9594,51.8043,51.856,23530.0
2020-11-27 09:40:00,60.19,60.24,60.05,60.1,16798.0,51.8732,51.9163,51.7526,51.7956,16798.0
2020-11-27 09:45:00,60.11,60.12,59.91,59.91,10091.0,51.8043,51.8129,51.6319,51.6319,10091.0
2020-11-27 09:50:00,59.91,59.94,59.81,59.93,14302.0,51.6319,51.6578,51.5457,51.6491,14302.0
2020-11-27 09:55:00,59.88,60.05,59.88,60.05,12119.0,51.606,51.7526,51.606,51.7526,12119.0
2020-11-27 10:00:00,60.05,60.24,60.05,60.15,22079.0,51.7526,51.9163,51.7526,51.8387,22079.0
2020-11-27 10:05:00,60.15,60.17,60.0,60.11,11079.0,51.8387,51.856,51.7095,51.8043,11079.0
2020-11-27 10:10:00,60.13,60.21,60.11,60.16,10637.0,51.8215,51.8904,51.8043,51.8474,10637.0
2020-11-27 10:15:00,60.16,60.22,60.11,60.19,20903.0,51.8474,51.8991,51.8043,51.8732,20903.0
2020-11-27 10:20:00,60.17,60.22,60.13,60.2,10742.0,51.856,51.8991,51.8215,51.8818,10742.0
2020-11-27 10:25:00,60.2,60.2,60.05,60.11,11466.0,51.8818,51.8818,51.7526,51.8043,11466.0
2020-11-27 10:30:00,60.1,60.11,59.96,59.96,12977.0,51.7956,51.8043,51.675,51.675,12977.0
2020-11-27 10:35:00,59.97,59.98,59.84,59.87,16087.0,51.6836,51.6922,51.5716,51.5974,16087.0
2020-11-27 10:40:00,59.88,59.95,59.83,59.95,11531.0,51.606,51.6664,51.563,51.6664,11531.0
2020-11-27 10:45:00,59.92,59.98,59.88,59.94,10633.0,51.6405,51.6922,51.606,51.6578,10633.0
2020-11-27 10:50:00,59.93,60.1,59.93,60.08,10131.0,51.6491,51.7956,51.6491,51.7784,10131.0
2020-11-27 10:55:00,60.07,60.13,60.0,60.02,23767.0,51.7698,51.8215,51.7095,51.7267,23767.0
2020-11-27 11:00:00,60.02,60.1,59.99,60.02,26276.0,51.7267,51.7956,51.7008,51.7267,26276.0
2020-11-27 11:05:00,60.03,60.24,60.01,60.15,25460.0,51.7353,51.9163,51.7181,51.8387,25460.0
2020-11-27 11:10:00,60.17,60.19,60.09,60.09,8203.0,51.856,51.8732,51.787,51.787,8203.0
2020-11-27 11:15:00,60.09,60.17,60.06,60.12,12940.0,51.787,51.856,51.7612,51.8129,12940.0
2020-11-27 11:20:00,60.12,60.18,60.09,60.13,13545.0,51.8129,51.8646,51.787,51.8215,13545.0
2020-11-27 11:25:00,60.13,60.23,60.13,60.23,19637.0,51.8215,51.9077,51.8215,51.9077,19637.0
2020-11-27 11:30:00,60.23,60.24,60.14,60.19,17428.0,51.9077,51.9163,51.8301,51.8732,17428.0
2020-11-27 11:35:00,60.19,60.2,60.13,60.19,18399.0,51.8732,51.8818,51.8215,51.8732,18399.0
2020-11-27 11:40:00,60.18,60.23,60.16,60.22,15549.0,51.8646,51.9077,51.8474,51.8991,15549.0
2020-11-27 11:45:00,60.24,60.3,60.21,60.26,15520.0,51.9163,51.968,51.8904,51.9335,15520.0
2020-11-27 11:50:00,60.26,60.26,60.18,60.18,15432.0,51.9335,51.9335,51.8646,51.8646,15432.0
2020-11-27 11:55:00,60.17,60.26,60.15,60.23,35307.0,51.856,51.9335,51.8387,51.9077,35307.0
2020-11-27 12:00:00,60.25,60.25,60.19,60.2,18547.0,51.9249,51.9249,51.8732,51.8818,18547.0
2020-11-27 12:05:00,60.21,60.21,60.15,60.18,18660.0,51.8904,51.8904,51.8387,51.8646,18660.0
2020-11-27 12:10:00,60.19,60.21,60.1,60.11,12714.0,51.8732,51.8904,51.7956,51.8043,12714.0
2020-11-27 12:15:00,60.11,60.13,60.05,60.05,9026.0,51.8043,51.8215,51.7526,51.7526,9026.0
2020-11-27 12:20:00,60.05,60.07,59.99,60.01,15760.0,51.7526,51.7698,51.7008,51.7181,15760.0
2020-11-27 12:25:00,60.02,60.14,60.0,60.08,17292.0,51.7267,51.8301,51.7095,51.7784,17292.0
2020-11-27 12:30:00,60.08,60.1,60.07,60.08,16703.0,51.7784,51.7956,51.7698,51.7784,16703.0
2020-11-27 12:35:00,60.08,60.1,60.06,60.08,23241.0,51.7784,51.7956,51.7612,51.7784,23241.0
2020-11-27 12:40:00,60.07,60.09,60.03,60.03,36469.0,51.7698,51.787,51.7353,51.7353,36469.0
2020-11-27 12:45:00,60.05,60.07,60.04,60.05,70698.0,51.7526,51.7698,51.7439,51.7526,70698.0
2020-11-27 12:50:00,60.05,60.19,60.05,60.1,59199.0,51.7526,51.8732,51.7526,51.7956,59199.0
2020-11-27 12:55:00,60.1,60.14,60.0,60.14,73760.0,51.7956,51.8301,51.7095,51.8301,73760.0
2020-11-30 09:30:00,60.09,60.23,60.05,60.12,66002.0,51.787,51.9077,51.7526,51.8129,66002.0
2020-11-30 09:35:00,60.12,60.14,59.91,59.96,14526.0,51.8129,51.8301,51.6319,51.675,14526.0
2020-11-30 09:40:00,59.92,59.99,59.85,59.89,7766.0,51.6405,51.7008,51.5802,51.6147,7766.0
2020-11-30 09:45:00,59.89,59.89,59.67,59.84,21249.0,51.6147,51.6147,51.4251,51.5716,21249.0
2020-11-30 09:50:00,59.86,60.05,59.85,59.97,25025.0,51.5888,51.7526,51.5802,51.6836,25025.0
2020-11-30 09:55:00,59.98,60.12,59.83,59.83,18368.0,51.6922,51.8129,51.563,51.563,18368.0
2020-11-30 10:00:00,59.86,59.96,59.82,59.82,17124.0,51.5888,51.675,51.5543,51.5543,17124.0
2020-11-30 10:05:00,59.82,59.93,59.82,59.88,18961.0,51.5543,51.6491,51.5543,51.606,18961.0
2020-11-30 10:10:00,59.88,59.88,59.7,59.77,34257.0,51.606,51.606,51.4509,51.5112,34257.0
2020-11-30 10:15:00,59.8,59.96,59.79,59.83,16839.0,51.5371,51.675,51.5285,51.563,16839.0
2020-11-30 10:20:00,59.84,59.93,59.75,59.89,20481.0,51.5716,51.6491,51.494,51.6147,20481.0
2020-11-30 10:25:00,59.88,59.88,59.65,59.7,37571.0,51.606,51.606,51.4078,51.4509,37571.0
2020-11-30 10:30:00,59.71,59.78,59.62,59.78,64288.0,51.4595,51.5199,51.382,51.5199,64288.0
2020-11-30 10:35:00,59.79,60.01,59.69,60.01,58276.0,51.5285,51.7181,51.4423,51.7181,58276.0
2020-11-30 10:40:00,59.99,60.22,59.95,60.22,26314.0,51.7008,51.8991,51.6664,51.8991,26314.0
2020-11-30 10:45:00,60.21,60.22,59.85,59.89,29064.0,51.8904,51.8991,51.5802,51.6147,29064.0
2020-11-30 10:50:00,59.93,60.14,59.9,60.06,22605.0,51.6491,51.8301,51.6233,51.7612,22605.0
2020-11-30 10:55:00,60.06,60.21,60.06,60.2,36457.0,51.7612,51.8904,51.7612,51.8818,36457.0
2020-11-30 11:00:00,60.22,60.28,60.13,60.22,21881.0,51.8991,51.9508,51.8215,51.8991,21881.0
2020-11-30 11:05:00,60.23,60.26,60.16,60.16,14442.0,51.9077,51.9335,51.8474,51.8474,14442.0
2020-11-30 11:10:00,60.15,60.25,60.09,60.12,13385.0,51.8387,51.9249,51.787,51.8129,13385.0
2020-11-30 11:15:00,60.1,60.1,60.01,60.05,12640.0,51.7956,51.7956,51.7181,51.7526,12640.0
2020-11-30 11:20:00,60.07,60.13,60.05,60.08,15500.0,51.7698,51.8215,51.7526,51.7784,15500.0
2020-11-30 11:25:00,60.08,60.2,60.07,60.18,11322.0,51.7784,51.8818,51.7698,51.8646,11322.0
2020-11-30 11:30:00,60.16,60.25,60.15,60.18,22149.0,51.8474,51.9249,51.8387,51.8646,22149.0
2020-11-30 11:35:00,60.18,60.24,60.12,60.15,13739.0,51.8646,51.9163,51.8129,51.8387,13739.0
2020-11-30 11:40:00,60.15,60.18,60.12,60.13,13126.0,51.8387,51.8646,51.8129,51.8215,13126.0
2020-11-30 11:45:00,60.13,60.15,60.06,60.12,9363.0,51.8215,51.8387,51.7612,51.8129,9363.0
2020-11-30 11:50:00,60.12,60.12,60.02,60.02,14391.0,51.8129,51.8129,51.7267,51.7267,14391.0
2020-11-30 11:55:00,60.02,60.04,59.93,60.0,41671.0,51.7267,51.7439,51.6491,51.7095,41671.0
2020-11-30 12:00:00,59.98,60.01,59.97,59.99,18765.0,51.6922,51.7181,51.6836,51.7008,18765.0
2020-11-30 12:05:00,60.0,60.01,59.9,59.92,18744.0,51.7095,51.7181,51.6233,51.6405,18744.0
2020-11-30 12:10:00,59.93,59.98,59.91,59.96,11181.0,51.6491,51.6922,51.6319,51.675,11181.0
2020-11-30 12:15:00,59.97,60.09,59.96,60.08,11439.0,51.6836,51.787,51.675,51.7784,11439.0
2020-11-30 12:20:00,60.08,60.12,60.06,60.09,11598.0,51.7784,51.8129,51.7612,51.787,11598.0
2020-11-30 12:25:00,60.09,60.11,60.01,60.03,18985.0,51.787,51.8043,51.7181,51.7353,18985.0
2020-11-30 12:30:00,60.03,60.06,59.99,60.01,8899.0,51.7353,51.7612,51.7008,51.7181,8899.0
2020-11-30 12:35:00,60.01,60.06,60.0,60.03,11226.0,51.7181,51.7612,51.7095,51.7353,11226.0
2020-11-30 12:40:00,60.03,60.08,60.0,60.01,14139.0,51.7353,51.7784,51.7095,51.7181,14139.0
2020-11-30 12:45:00,60.01,60.04,59.97,60.0,12533.0,51.7181,51.7439,51.6836,51.7095,12533.0
2020-11-30 12:50:00,60.01,60.21,60.0,60.19,15032.0,51.7181,51.8904,51.7095,51.8732,15032.0
2020-11-30 12:55:00,60.18,60.26,60.17,60.18,21121.0,51.8646,51.9335,51.856,51.8646,21121.0
2020-11-30 13:00:00,60.17,60.22,60.16,60.2,11470.0,51.856,51.8991,51.8474,51.8818,11470.0
2020-11-30 13:05:00,60.2,60.36,60.19,60.34,23224.0,51.8818,52.0197,51.8732,52.0025,23224.0
2020-11-30 13:10:00,60.34,60.34,60.26,60.29,7196.0,52.0025,52.0025,51.9335,51.9594,7196.0
2020-11-30 13:15:00,60.28,60.35,60.28,60.28,10400.0,51.9508,52.0111,51.9508,51.9508,10400.0
2020-11-30 13:20:00,60.29,60.35,60.29,60.34,8143.0,51.9594,52.0111,51.9594,52.0025,8143.0
2020-11-30 13:25:00,60.34,60.36,60.32,60.32,13336.0,52.0025,52.0197,51.9852,51.9852,13336.0
2020-11-30 13:30:00,60.33,60.33,60.23,60.26,11271.0,51.9939,51.9939,51.9077,51.9335,11271.0
2020-11-30 13:35:00,60.25,60.29,60.21,60.22,10611.0,51.9249,51.9594,51.8904,51.8991,10611.0
2020-11-30 13:40:00,60.22,60.24,60.19,60.2,10388.0,51.8991,51.9163,51.8732,51.8818,10388.0
2020-11-30 13:45:00,60.2,60.24,60.15,60.22,9870.0,51.8818,51.9163,51.8387,51.8991,9870.0
2020-11-30 13:50:00,60.22,60.23,60.16,60.17,8445.0,51.8991,51.9077,51.8474,51.856,8445.0
2020-11-30 13:55:00,60.17,60.19,60.13,60.16,11296.0,51.856,51.8732,51.8215,51.8474,11296.0
2020-11-30 14:00:00,60.15,60.16,60.07,60.12,11365.0,51.8387,51.8474,51.7698,51.8129,11365.0
2020-11-30 14:05:00,60.11,60.22,60.09,60.18,10565.0,51.8043,51.8991,51.787,51.8646,10565.0
2020-11-30 14:10:00,60.16,60.2,60.15,60.19,8419.0,51.8474,51.8818,51.8387,51.8732,8419.0
2020-11-30 14:15:00,60.18,60.21,60.16,60.18,9153.0,51.8646,51.8904,51.8474,51.8646,9153.0
2020-11-30 14:20:00,60.18,60.21,60.15,60.16,10028.0,51.8646,51.8904,51.8387,51.8474,10028.0
2020-11-30 14:25:00,60.15,60.21,60.14,60.21,15509.0,51.8387,51.8904,51.8301,51.8904,15509.0
2020-11-30 14:30:00,60.2,60.23,60.17,60.19,12534.0,51.8818,51.9077,51.856,51.8732,12534.0
2020-11-30 14:35:00,60.19,60.19,60.14,60.17,11496.0,51.8732,51.8732,51.8301,51.856,11496.0
2020-11-30 14:40:00,60.17,60.18,60.16,60.18,13725.0,51.856,51.8646,51.8474,51.8646,13725.0
2020-11-30 14:45:00,60.18,60.28,60.17,60.23,16535.0,51.8646,51.9508,51.856,51.9077,16535.0
2020-11-30 14:50:00,60.23,60.28,60.16,60.19,13737.0,51.9077,51.9508,51.8474,51.8732,13737.0
2020-11-30 14:55:00,60.18,60.34,60.14,60.33,18270.0,51.8646,52.0025,51.8301,51.9939,18270.0
2020-11-30 15:00:00,60.34,60.34,60.17,60.22,19427.0,52.0025,52.0025,51.856,51.8991,19427.0
2020-11-30 15:05:00,60.21,60.24,60.19,60.2,13007.0,51.8904,51.9163,51.8732,51.8818,13007.0
2020-11-30 15:10:00,60.2,60.22,60.18,60.22,14987.0,51.8818,51.8991,51.8646,51.8991,14987.0
2020-11-30 15:15:00,60.21,60.32,60.21,60.31,12521.0,51.8904,51.9852,51.8904,51.9766,12521.0
2020-11-30 15:20:00,60.29,60.33,60.27,60.3,17537.0,51.9594,51.9939,51.9422,51.968,17537.0
2020-11-30 15:25:00,60.29,60.38,60.28,60.36,17201.0,51.9594,52.037,51.9508,52.0197,17201.0
2020-11-30 15:30:00,60.35,60.47,60.32,60.44,31061.0,52.0111,52.1145,51.9852,52.0887,31061.0
2020-11-30 15:35:00,60.44,60.49,60.42,60.44,31877.0,52.0887,52.1318,52.0714,52.0887,31877.0
2020-11-30 15:40:00,60.43,60.43,60.36,60.37,36191.0,52.08,52.08,52.0197,52.0283,36191.0
2020-11-30 15:45:00,60.36,60.43,60.29,60.38,56607.0,52.0197,52.08,51.9594,52.037,56607.0
2020-11-30 15:50:00,60.43,60.64,60.42,60.61,81534.0,52.08,52.261,52.0714,52.2352,81534.0
2020-11-30 15:55:00,60.61,60.85,60.61,60.85,221574.0,52.2352,52.442,52.2352,52.442,221574.0
2020-12-01 09:30:00,60.7,60.82,60.45,60.61,63823.0,52.3127,52.4162,52.0973,52.2352,63823.0
2020-12-01 09:35:00,60.59,60.97,60.58,60.97,22698.0,52.2179,52.5454,52.2093,52.5454,22698.0
2020-12-01 09:40:00,60.94,61.04,60.83,60.95,28178.0,52.5196,52.6058,52.4248,52.5282,28178.0
2020-12-01 09:45:00,60.95,60.99,60.87,60.95,27087.0,52.5282,52.5627,52.4593,52.5282,27087.0
2020-12-01 09:50:00,60.95,61.05,60.92,61.01,29993.0,52.5282,52.6144,52.5023,52.5799,29993.0
2020-12-01 09:55:00,61.0,61.02,60.82,60.86,34598.0,52.5713,52.5885,52.4162,52.4506,34598.0
2020-12-01 10:00:00,60.85,60.92,60.75,60.78,20045.0,52.442,52.5023,52.3558,52.3817,20045.0
2020-12-01 10:05:00,60.78,61.04,60.78,60.94,24916.0,52.3817,52.6058,52.3817,52.5196,24916.0
2020-12-01 10:10:00,60.93,60.97,60.82,60.9,19725.0,52.511,52.5454,52.4162,52.4851,19725.0
2020-12-01 10:15:00,60.95,61.12,60.93,61.07,23641.0,52.5282,52.6747,52.511,52.6316,23641.0
2020-12-01 10:20:00,61.07,61.15,61.03,61.08,16177.0,52.6316,52.7006,52.5971,52.6402,16177.0
2020-12-01 10:25:00,61.07,61.08,60.95,61.01,26824.0,52.6316,52.6402,52.5282,52.5799,26824.0
2020-12-01 10:30:00,61.0,61.1,60.96,61.07,12665.0,52.5713,52.6575,52.5368,52.6316,12665.0
2020-12-01 10:35:00,61.08,61.1,61.02,61.04,14310.0,52.6402,52.6575,52.5885,52.6058,14310.0
2020-12-01 10:40:00,61.04,61.06,60.99,61.05,27572.0,52.6058,52.623,52.5627,52.6144,27572.0
2020-12-01 10:45:00,61.07,61.12,60.91,60.91,11969.0,52.6316,52.6747,52.4937,52.4937,11969.0
2020-12-01 10:50:00,60.9,61.02,60.89,61.0,27816.0,52.4851,52.5885,52.4765,52.5713,27816.0
2020-12-01 10:55:00,61.0,61.04,60.93,60.98,16078.0,52.5713,52.6058,52.511,52.5541,16078.0
2020-12-01 11:00:00,61.0,61.08,60.97,60.97,17263.0,52.5713,52.6402,52.5454,52.5454,17263.0
2020-12-01 11:05:00,60.96,60.98,60.89,60.91,11433.0,52.5368,52.5541,52.4765,52.4937,11433.0
2020-12-01 11:10:00,60.9,61.04,60.9,60.91,21890.0,52.4851,52.6058,52.4851,52.4937,21890.0
2020-12-01 11:15:00,60.9,60.93,60.83,60.83,14185.0,52.4851,52.511,52.4248,52.4248,14185.0
2020-12-01 11:20:00,60.86,60.87,60.78,60.78,12806.0,52.4506,52.4593,52.3817,52.3817,12806.0
2020-12-01 11:25:00,60.78,60.83,60.68,60.69,9731.0,52.3817,52.4248,52.2955,52.3041,9731.0
2020-12-01 11:30:00,60.69,60.76,60.65,60.73,18105.0,52.3041,52.3645,52.2697,52.3386,18105.0
2020-12-01 11:35:00,60.72,60.8,60.7,60.71,20482.0,52.33,52.3989,52.3127,52.3214,20482.0
2020-12-01 11:40:00,60.71,60.83,60.71,60.76,23823.0,52.3214,52.4248,52.3214,52.3645,23823.0
2020-12-01 11:45:00,60.76,60.76,60.54,60.55,25742.0,52.3645,52.3645,52.1749,52.1835,25742.0
2020-12-01 11:50:00,60.55,60.62,60.54,60.57,12714.0,52.1835,52.2438,52.1749,52.2007,12714.0
2020-12-01 11:55:00,60.58,60.65,60.51,60.56,14420.0,52.2093,52.2697,52.149,52.1921,14420.0
2020-12-01 12:00:00,60.56,60.6,60.53,60.57,15085.0,52.1921,52.2266,52.1662,52.2007,15085.0
2020-12-01 12:05:00,60.58,60.65,60.58,60.65,10967.0,52.2093,52.2697,52.2093,52.2697,10967.0
2020-12-01 12:10:00,60.63,60.68,60.5,60.58,68058.0,52.2524,52.2955,52.1404,52.2093,68058.0
2020-12-01 12:15:00,60.59,60.75,60.59,60.69,26910.0,52.2179,52.3558,52.2179,52.3041,26910.0
2020-12-01 12:20:00,60.69,60.71,60.55,60.6,32743.0,52.3041,52.3214,52.1835,52.2266,32743.0
2020-12-01 12:25:00,60.61,60.68,60.61,60.65,20227.0,52.2352,52.2955,52.2352,52.2697,20227.0
2020-12-01 12:30:00,60.65,60.79,60.65,60.75,27370.0,52.2697,52.3903,52.2697,52.3558,27370.0
2020-12-01 12:35:00,60.75,60.75,60.64,60.66,25647.0,52.3558,52.3558,52.261,52.2783,25647.0
2020-12-01 12:40:00,60.65,60.71,60.62,60.63,19178.0,52.2697,52.3214,52.2438,52.2524,19178.0
2020-12-01 12:45:00,60.61,60.65,60.54,60.57,24348.0,52.2352,52.2697,52.1749,52.2007,24348.0
2020-12-01 12:50:00,60.54,60.63,60.54,60.56,26219.0,52.1749,52.2524,52.1749,52.1921,26219.0
2020-12-01 12:55:00,60.55,60.56,60.49,60.51,22892.0,52.1835,52.1921,52.1318,52.149,22892.0
2020-12-01 13:00:00,60.51,60.59,60.48,60.58,21296.0,52.149,52.2179,52.1231,52.2093,21296.0
2020-12-01 13:05:00,60.59,60.6,60.53,60.55,26063.0,52.2179,52.2266,52.1662,52.1835,26063.0
2020-12-01 13:10:00,60.55,60.66,60.54,60.64,18667.0,52.1835,52.2783,52.1749,52.261,18667.0
2020-12-01 13:15:00,60.64,60.65,60.52,60.57,14740.0,52.261,52.2697,52.1576,52.2007,14740.0
2020-12-01 13:20:00,60.56,60.64,60.55,60.64,9180.0,52.1921,52.261,52.1835,52.261,9180.0
2020-12-01 13:25:00,60.64,60.67,60.61,60.67,18877.0,52.261,52.2869,52.2352,52.2869,18877.0
2020-12-01 13:30:00,60.67,60.69,60.63,60.68,18900.0,52.2869,52.3041,52.2524,52.2955,18900.0
2020-12-01 13:35:00,60.68,60.68,60.6,60.63,18155.0,52.2955,52.2955,52.2266,52.2524,18155.0
2020-12-01 13:40:00,60.63,60.66,60.62,60.63,15111.0,52.2524,52.2783,52.2438,52.2524,15111.0
2020-12-01 13:45:00,60.62,60.62,60.56,60.57,20154.0,52.2438,52.2438,52.1921,52.2007,20154.0
2020-12-01 13:50:00,60.58,60.6,60.52,60.54,19406.0,52.2093,52.2266,52.1576,52.1749,19406.0
2020-12-01 13:55:00,60.54,60.64,60.52,60.62,28446.0,52.1749,52.261,52.1576,52.2438,28446.0
2020-12-01 14:00:00,60.63,60.67,60.62,60.64,14478.0,52.2524,52.2869,52.2438,52.261,14478.0
2020-12-01 14:05:00,60.64,60.68,60.64,60.67,15182.0,52.261,52.2955,52.261,52.2869,15182.0
2020-12-01 14:10:00,60.67,60.68,60.59,60.63,24024.0,52.2869,52.2955,52.2179,52.2524,24024.0
2020-12-01 14:15:00,60.63,60.67,60.58,60.59,24500.0,52.2524,52.2869,52.2093,52.2179,24500.0
2020-12-01 14:20:00,60.6,60.62,60.58,60.62,20121.0,52.2266,52.2438,52.2093,52.2438,20121.0
2020-12-01 14:25:00,60.63,60.65,60.59,60.64,11399.0,52.2524,52.2697,52.2179,52.261,11399.0
2020-12-01 14:30:00,60.65,60.74,60.61,60.74,12436.0,52.2697,52.3472,52.2352,52.3472,12436.0
2020-12-01 14:35:00,60.74,60.78,60.73,60.75,17053.0,52.3472,52.3817,52.3386,52.3558,17053.0
2020-12-01 14:40:00,60.76,60.85,60.76,60.84,13524.0,52.3645,52.442,52.3645,52.4334,13524.0
2020-12-01 14:45:00,60.83,60.87,60.82,60.87,13829.0,52.4248,52.4593,52.4162,52.4593,13829.0
2020-12-01 14:50:00,60.88,60.94,60.86,60.93,12905.0,52.4679,52.5196,52.4506,52.511,12905.0
2020-12-01 14:55:00,60.93,60.93,60.84,60.87,13546.0,52.511,52.511,52.4334,52.4593,13546.0
2020-12-01 15:00:00,60.87,60.99,60.87,60.98,19970.0,52.4593,52.5627,52.4593,52.5541,19970.0
2020-12-01 15:05:00,60.99,61.0,60.82,60.83,39946.0,52.5627,52.5713,52.4162,52.4248,39946.0
2020-12-01 15:10:00,60.83,60.91,60.83,60.9,19426.0,52.4248,52.4937,52.4248,52.4851,19426.0
2020-12-01 15:15:00,60.9,60.94,60.86,60.87,23357.0,52.4851,52.5196,52.4506,52.4593,23357.0
2020-12-01 15:20:00,60.88,61.03,60.87,61.01,69536.0,52.4679,52.5971,52.4593,52.5799,69536.0
2020-12-01 15:25:00,60.99,61.05,60.98,61.05,24041.0,52.5627,52.6144,52.5541,52.6144,24041.0
2020-12-01 15:30:00,61.04,61.05,60.98,60.98,21426.0,52.6058,52.6144,52.5541,52.5541,21426.0
2020-12-01 15:35:00,60.98,61.1,60.97,61.08,38474.0,52.5541,52.6575,52.5454,52.6402,38474.0
2020-12-01 15:40:00,61.08,61.18,61.07,61.18,44845.0,52.6402,52.7264,52.6316,52.7264,44845.0
2020-12-01 15:45:00,61.17,61.29,61.16,61.29,78065.0,52.7178,52.8212,52.7092,52.8212,78065.0
2020-12-01 15:50:00,61.25,61.36,61.22,61.35,98926.0,52.7867,52.8815,52.7609,52.8729,98926.0
2020-12-01 15:55:00,61.36,61.43,61.26,61.32,171539.0,52.8815,52.9419,52.7954,52.8471,171539.0
2020-12-02 09:30:00,61.21,61.54,61.13,61.46,133499.0,52.7523,53.0367,52.6833,52.9677,133499.0
2020-12-02 09:35:00,61.46,61.77,61.45,61.71,53108.0,52.9677,53.2349,52.9591,53.1832,53108.0
2020-12-02 09:40:00,61.69,61.84,61.61,61.84,154408.0,53.1659,53.2952,53.097,53.2952,154408.0
2020-12-02 09:45:00,61.82,61.82,61.33,61.51,29245.0,53.278,53.278,52.8557,53.0108,29245.0
2020-12-02 09:50:00,61.49,61.58,61.46,61.51,19062.0,52.9936,53.0711,52.9677,53.0108,19062.0
2020-12-02 09:55:00,61.52,61.56,61.41,61.49,54335.0,53.0194,53.0539,52.9246,52.9936,54335.0
2020-12-02 10:00:00,61.52,61.52,61.4,61.47,29412.0,53.0194,53.0194,52.916,52.9763,29412.0
2020-12-02 10:05:00,61.46,61.46,61.16,61.21,68062.0,52.9677,52.9677,52.7092,52.7523,68062.0
2020-12-02 10:10:00,61.22,61.3,61.17,61.21,54097.0,52.7609,52.8298,52.7178,52.7523,54097.0
2020-12-02 10:15:00,61.2,61.23,61.12,61.2,48385.0,52.7437,52.7695,52.6747,52.7437,48385.0
2020-12-02 10:20:00,61.22,61.23,61.05,61.07,28286.0,52.7609,52.7695,52.6144,52.6316,28286.0
2020-12-02 10:25:00,61.05,61.15,60.92,61.15,42040.0,52.6144,52.7006,52.5023,52.7006,42040.0
2020-12-02 10:30:00,61.15,61.32,61.1,61.27,85876.0,52.7006,52.8471,52.6575,52.804,85876.0
2020-12-02 10:35:00,61.27,61.53,61.26,61.46,66404.0,52.804,53.0281,52.7954,52.9677,66404.0
2020-12-02 10:40:00,61.45,61.54,61.36,61.39,29701.0,52.9591,53.0367,52.8815,52.9074,29701.0
2020-12-02 10:45:00,61.38,61.38,61.11,61.21,26720.0,52.8988,52.8988,52.6661,52.7523,26720.0
2020-12-02 10:50:00,61.21,61.24,61.12,61.12,19745.0,52.7523,52.7781,52.6747,52.6747,19745.0
2020-12-02 10:55:00,61.12,61.18,61.09,61.1,18663.0,52.6747,52.7264,52.6489,52.6575,18663.0
2020-12-02 11:00:00,61.1,61.13,60.98,60.99,29252.0,52.6575,52.6833,52.5541,52.5627,29252.0
2020-12-02 11:05:00,61.01,61.05,60.93,61.0,40944.0,52.5799,52.6144,52.511,52.5713,40944.0
2020-12-02 11:10:00,60.99,61.01,60.92,60.95,32256.0,52.5627,52.5799,52.5023,52.5282,32256.0
2020-12-02 11:15:00,60.97,60.97,60.8,60.82,24246.0,52.5454,52.5454,52.3989,52.4162,24246.0
2020-12-02 11:20:00,60.8,60.88,60.75,60.88,42834.0,52.3989,52.4679,52.3558,52.4679,42834.0
2020-12-02 11:25:00,60.89,60.91,60.79,60.85,37547.0,52.4765,52.4937,52.3903,52.442,37547.0
2020-12-02 11:30:00,60.85,60.85,60.76,60.77,15778.0,52.442,52.442,52.3645,52.3731,15778.0
2020-12-02 11:35:00,60.77,60.79,60.7,60.76,31148.0,52.3731,52.3903,52.3127,52.3645,31148.0
2020-12-02 11:40:00,60.75,60.84,60.73,60.84,21314.0,52.3558,52.4334,52.3386,52.4334,21314.0
2020-12-02 11:45:00,60.84,60.85,60.74,60.76,26848.0,52.4334,52.442,52.3472,52.3645,26848.0
2020-12-02 11:50:00,60.78,60.79,60.65,60.66,42198.0,52.3817,52.3903,52.2697,52.2783,42198.0
2020-12-02 11:55:00,60.67,60.67,60.56,60.6,11009.0,52.2869,52.2869,52.1921,52.2266,11009.0
2020-12-02 12:00:00,60.6,60.62,60.51,60.54,9706.0,52.2266,52.2438,52.149,52.1749,9706.0
2020-12-02 12:05:00,60.54,60.56,60.48,60.51,20912.0,52.1749,52.1921,52.1231,52.149,20912.0
2020-12-02 12:10:00,60.5,60.59,60.47,60.58,21481.0,52.1404,52.2179,52.1145,52.2093,21481.0
2020-12-02 12:15:00,60.58,60.7,60.55,60.67,24055.0,52.2093,52.3127,52.1835,52.2869,24055.0
2020-12-02 12:20:00,60.66,60.69,60.61,60.61,6907.0,52.2783,52.3041,52.2352,52.2352,6907.0
2020-12-02 12:25:00,60.6,60.62,60.52,60.54,16522.0,52.2266,52.2438,52.1576,52.1749,16522.0
2020-12-02 12:30:00,60.54,60.57,60.48,60.52,12975.0,52.1749,52.2007,52.1231,52.1576,12975.0
2020-12-02 12:35:00,60.51,60.54,60.45,60.49,7411.0,52.149,52.1749,52.0973,52.1318,7411.0
2020-12-02 12:40:00,60.48,60.48,60.4,60.43,10829.0,52.1231,52.1231,52.0542,52.08,10829.0
2020-12-02 12:45:00,60.45,60.48,60.42,60.44,10588.0,52.0973,52.1231,52.0714,52.0887,10588.0
2020-12-02 12:50:00,60.43,60.48,60.38,60.46,16855.0,52.08,52.1231,52.037,52.1059,16855.0
2020-12-02 12:55:00,60.48,60.48,60.39,60.4,10553.0,52.1231,52.1231,52.0456,52.0542,10553.0
2020-12-02 13:00:00,60.4,60.45,60.36,60.37,13898.0,52.0542,52.0973,52.0197,52.0283,13898.0
2020-12-02 13:05:00,60.37,60.42,60.35,60.36,14722.0,52.0283,52.0714,52.0111,52.0197,14722.0
2020-12-02 13:10:00,60.35,60.46,60.35,60.43,10110.0,52.0111,52.1059,52.0111,52.08,10110.0
2020-12-02 13:15:00,60.42,60.43,60.36,60.38,22408.0,52.0714,52.08,52.0197,52.037,22408.0
2020-12-02 13:20:00,60.38,60.38,60.3,60.34,23479.0,52.037,52.037,51.968,52.0025,23479.0
2020-12-02 13:25:00,60.33,60.33,60.27,60.27,18251.0,51.9939,51.9939,51.9422,51.9422,18251.0
2020-12-02 13:30:00,60.27,60.27,60.13,60.14,48658.0,51.9422,51.9422,51.8215,51.8301,48658.0
2020-12-02 13:35:00,60.15,60.3,60.12,60.3,51121.0,51.8387,51.968,51.8129,51.968,51121.0
2020-12-02 13:40:00,60.3,60.3,60.17,60.25,14734.0,51.968,51.968,51.856,51.9249,14734.0
2020-12-02 13:45:00,60.25,60.26,60.14,60.19,17593.0,51.9249,51.9335,51.8301,51.8732,17593.0
2020-12-02 13:50:00,60.2,60.2,60.09,60.11,13038.0,51.8818,51.8818,51.787,51.8043,13038.0
2020-12-02 13:55:00,60.1,60.15,60.06,60.13,23293.0,51.7956,51.8387,51.7612,51.8215,23293.0
2020-12-02 14:00:00,60.12,60.12,60.05,60.06,24875.0,51.8129,51.8129,51.7526,51.7612,24875.0
2020-12-02 14:05:00,60.06,60.16,60.06,60.11,14982.0,51.7612,51.8474,51.7612,51.8043,14982.0
2020-12-02 14:10:00,60.11,60.12,60.05,60.09,11566.0,51.8043,51.8129,51.7526,51.787,11566.0
2020-12-02 14:15:00,60.07,60.07,59.97,60.05,27549.0,51.7698,51.7698,51.6836,51.7526,27549.0
2020-12-02 14:20:00,60.05,60.11,59.99,60.02,14534.0,51.7526,51.8043,51.7008,51.7267,14534.0
2020-12-02 14:25:00,60.02,60.03,59.95,59.98,20445.0,51.7267,51.7353,51.6664,51.6922,20445.0
2020-12-02 14:30:00,59.97,60.07,59.96,60.04,15087.0,51.6836,51.7698,51.675,51.7439,15087.0
2020-12-02 14:35:00,60.04,60.1,60.02,60.08,19478.0,51.7439,51.7956,51.7267,51.7784,19478.0
2020-12-02 14:40:00,60.07,60.15,60.06,60.1,19597.0,51.7698,51.8387,51.7612,51.7956,19597.0
2020-12-02 14:45:00,60.1,60.12,59.98,60.04,25036.0,51.7956,51.8129,51.6922,51.7439,25036.0
2020-12-02 14:50:00,60.03,60.05,60.0,60.03,16004.0,51.7353,51.7526,51.7095,51.7353,16004.0
2020-12-02 14:55:00,60.02,60.08,60.02,60.06,21583.0,51.7267,51.7784,51.7267,51.7612,21583.0
2020-12-02 15:00:00,60.07,60.13,60.07,60.12,19679.0,51.7698,51.8215,51.7698,51.8129,19679.0
2020-12-02 15:05:00,60.12,60.17,60.1,60.1,22827.0,51.8129,51.856,51.7956,51.7956,22827.0
2020-12-02 15:10:00,60.11,60.13,60.07,60.09,20944.0,51.8043,51.8215,51.7698,51.787,20944.0
2020-12-02 15:15:00,60.1,60.12,60.06,60.07,19448.0,51.7956,51.8129,51.7612,51.7698,19448.0
2020-12-02 15:20:00,60.07,60.08,60.01,60.02,20426.0,51.7698,51.7784,51.7181,51.7267,20426.0
2020-12-02 15:25:00,60.03,60.05,59.99,60.05,25670.0,51.7353,51.7526,51.7008,51.7526,25670.0
2020-12-02 15:30:00,60.04,60.07,60.0,60.05,32108.0,51.7439,51.7698,51.7095,51.7526,32108.0
2020-12-02 15:35:00,60.05,60.1,60.05,60.08,75014.0,51.7526,51.7956,51.7526,51.7784,75014.0
2020-12-02 15:40:00,60.07,60.11,60.04,60.11,46752.0,51.7698,51.8043,51.7439,51.8043,46752.0
2020-12-02 15:45:00,60.11,60.16,60.1,60.15,47063.0,51.8043,51.8474,51.7956,51.8387,47063.0
2020-12-02 15:50:00,60.16,60.25,60.13,60.16,106581.0,51.8474,51.9249,51.8215,51.8474,106581.0
2020-12-02 15:55:00,60.15,60.25,60.13,60.23,192462.0,51.8387,51.9249,51.8215,51.9077,192462.0
2020-12-03 09:30:00,60.15,60.44,59.92,60.39,49024.0,51.8387,52.0887,51.6405,52.0456,49024.0
2020-12-03 09:35:00,60.38,60.6,60.37,60.6,20120.0,52.037,52.2266,52.0283,52.2266,20120.0
2020-12-03 09:40:00,60.61,60.63,60.48,60.49,12933.0,52.2352,52.2524,52.1231,52.1318,12933.0
2020-12-03 09:45:00,60.53,60.58,60.32,60.33,19549.0,52.1662,52.2093,51.9852,51.9939,19549.0
2020-12-03 09:50:00,60.36,60.52,60.31,60.35,11488.0,52.0197,52.1576,51.9766,52.0111,11488.0
2020-12-03 09:55:00,60.33,60.48,60.23,60.45,11784.0,51.9939,52.1231,51.9077,52.0973,11784.0
2020-12-03 10:00:00,60.46,60.46,60.28,60.28,8357.0,52.1059,52.1059,51.9508,51.9508,8357.0
2020-12-03 10:05:00,60.28,60.36,60.26,60.35,7014.0,51.9508,52.0197,51.9335,52.0111,7014.0
2020-12-03 10:10:00,60.39,60.52,60.37,60.42,5050.0,52.0456,52.1576,52.0283,52.0714,5050.0
2020-12-03 10:15:00,60.42,60.47,60.36,60.47,8875.0,52.0714,52.1145,52.0197,52.1145,8875.0
2020-12-03 10:20:00,60.5,60.53,60.43,60.44,15480.0,52.1404,52.1662,52.08,52.0887,15480.0
2020-12-03 10:25:00,60.48,60.52,60.38,60.4,12162.0,52.1231,52.1576,52.037,52.0542,12162.0
2020-12-03 10:30:00,60.37,60.49,60.32,60.39,24821.0,52.0283,52.1318,51.9852,52.0456,24821.0
2020-12-03 10:35:00,60.39,60.49,60.33,60.46,14683.0,52.0456,52.1318,51.9939,52.1059,14683.0
2020-12-03 10:40:00,60.43,60.54,60.43,60.51,17905.0,52.08,52.1749,52.08,52.149,17905.0
2020-12-03 10:45:00,60.49,60.51,60.41,60.41,18088.0,52.1318,52.149,52.0628,52.0628,18088.0
2020-12-03 10:50:00,60.46,60.49,60.43,60.49,7495.0,52.1059,52.1318,52.08,52.1318,7495.0
2020-12-03 10:55:00,60.44,60.44,60.24,60.31,31796.0,52.0887,52.0887,51.9163,51.9766,31796.0
2020-12-03 11:00:00,60.3,60.37,60.28,60.36,17452.0,51.968,52.0283,51.9508,52.0197,17452.0
2020-12-03 11:05:00,60.38,60.39,60.3,60.32,14246.0,52.037,52.0456,51.968,51.9852,14246.0
2020-12-03 11:10:00,60.32,60.34,60.27,60.34,23098.0,51.9852,52.0025,51.9422,52.0025,23098.0
2020-12-03 11:15:00,60.36,60.44,60.32,60.42,20547.0,52.0197,52.0887,51.9852,52.0714,20547.0
2020-12-03 11:20:00,60.4,60.44,60.29,60.32,17392.0,52.0542,52.0887,51.9594,51.9852,17392.0
2020-12-03 11:25:00,60.29,60.35,60.19,60.29,28281.0,51.9594,52.0111,51.8732,51.9594,28281.0
2020-12-03 11:30:00,60.31,60.42,60.3,60.37,20511.0,51.9766,52.0714,51.968,52.0283,20511.0
2020-12-03 11:35:00,60.36,60.45,60.36,60.44,12653.0,52.0197,52.0973,52.0197,52.0887,12653.0
2020-12-03 11:40:00,60.43,60.56,60.41,60.54,20835.0,52.08,52.1921,52.0628,52.1749,20835.0
2020-12-03 11:45:00,60.53,60.53,60.37,60.37,9839.0,52.1662,52.1662,52.0283,52.0283,9839.0
2020-12-03 11:50:00,60.37,60.42,60.32,60.32,12834.0,52.0283,52.0714,51.9852,51.9852,12834.0
2020-12-03 11:55:00,60.34,60.36,60.18,60.23,19960.0,52.0025,52.0197,51.8646,51.9077,19960.0
2020-12-03 12:00:00,60.22,60.3,60.15,60.15,36288.0,51.8991,51.968,51.8387,51.8387,36288.0
2020-12-03 12:05:00,60.18,60.2,60.14,60.15,22307.0,51.8646,51.8818,51.8301,51.8387,22307.0
2020-12-03 12:10:00,60.17,60.22,60.16,60.22,10273.0,51.856,51.8991,51.8474,51.8991,10273.0
2020-12-03 12:15:00,60.21,60.3,60.21,60.24,14036.0,51.8904,51.968,51.8904,51.9163,14036.0
2020-12-03 12:20:00,60.26,60.33,60.26,60.33,8008.0,51.9335,51.9939,51.9335,51.9939,8008.0
2020-12-03 12:25:00,60.32,60.33,60.26,60.28,11906.0,51.9852,51.9939,51.9335,51.9508,11906.0
2020-12-03 12:30:00,60.28,60.31,60.23,60.25,8514.0,51.9508,51.9766,51.9077,51.9249,8514.0
2020-12-03 12:35:00,60.23,60.29,60.22,60.26,6448.0,51.9077,51.9594,51.8991,51.9335,6448.0
2020-12-03 12:40:00,60.26,60.33,60.25,60.27,8278.0,51.9335,51.9939,51.9249,51.9422,8278.0
2020-12-03 12:45:00,60.29,60.3,60.22,60.25,5258.0,51.9594,51.968,51.8991,51.9249,5258.0
2020-12-03 12:50:00,60.27,60.3,60.25,60.28,8466.0,51.9422,51.968,51.9249,51.9508,8466.0
2020-12-03 12:55:00,60.29,60.3,60.21,60.26,7464.0,51.9594,51.968,51.8904,51.9335,7464.0
2020-12-03 13:00:00,60.26,60.26,60.2,60.26,6678.0,51.9335,51.9335,51.8818,51.9335,6678.0
2020-12-03 13:05:00,60.27,60.27,60.13,60.13,15513.0,51.9422,51.9422,51.8215,51.8215,15513.0
2020-12-03 13:10:00,60.17,60.27,60.17,60.22,12606.0,51.856,51.9422,51.856,51.8991,12606.0
2020-12-03 13:15:00,60.22,60.28,60.21,60.21,17104.0,51.8991,51.9508,51.8904,51.8904,17104.0
2020-12-03 13:20:00,60.21,60.21,60.06,60.07,18176.0,51.8904,51.8904,51.7612,51.7698,18176.0
2020-12-03 13:25:00,60.06,60.09,60.02,60.05,17904.0,51.7612,51.787,51.7267,51.7526,17904.0
2020-12-03 13:30:00,60.05,60.06,60.0,60.0,35096.0,51.7526,51.7612,51.7095,51.7095,35096.0
2020-12-03 13:35:00,60.0,60.09,59.95,60.07,15070.0,51.7095,51.787,51.6664,51.7698,15070.0
2020-12-03 13:40:00,60.06,60.06,60.01,60.03,7286.0,51.7612,51.7612,51.7181,51.7353,7286.0
2020-12-03 13:45:00,60.02,60.06,59.94,60.04,45714.0,51.7267,51.7612,51.6578,51.7439,45714.0
2020-12-03 13:50:00,60.03,60.03,59.97,60.02,9967.0,51.7353,51.7353,51.6836,51.7267,9967.0
2020-12-03 13:55:00,60.03,60.07,59.99,60.01,22131.0,51.7353,51.7698,51.7008,51.7181,22131.0
2020-12-03 14:00:00,60.02,60.1,60.02,60.07,11880.0,51.7267,51.7956,51.7267,51.7698,11880.0
2020-12-03 14:05:00,60.05,60.09,60.03,60.06,8393.0,51.7526,51.787,51.7353,51.7612,8393.0
2020-12-03 14:10:00,60.04,60.06,60.0,60.03,8692.0,51.7439,51.7612,51.7095,51.7353,8692.0
2020-12-03 14:15:00,60.04,60.08,60.03,60.07,12992.0,51.7439,51.7784,51.7353,51.7698,12992.0
2020-12-03 14:20:00,60.07,60.13,60.05,60.09,7068.0,51.7698,51.8215,51.7526,51.787,7068.0
2020-12-03 14:25:00,60.09,60.1,60.05,60.09,5950.0,51.787,51.7956,51.7526,51.787,5950.0
2020-12-03 14:30:00,60.07,60.21,60.07,60.21,20807.0,51.7698,51.8904,51.7698,51.8904,20807.0
2020-12-03 14:35:00,60.23,60.24,60.19,60.22,8853.0,51.9077,51.9163,51.8732,51.8991,8853.0
2020-12-03 14:40:00,60.23,60.29,60.21,60.27,10923.0,51.9077,51.9594,51.8904,51.9422,10923.0
2020-12-03 14:45:00,60.29,60.29,60.23,60.27,10946.0,51.9594,51.9594,51.9077,51.9422,10946.0
2020-12-03 14:50:00,60.29,60.36,60.28,60.33,14961.0,51.9594,52.0197,51.9508,51.9939,14961.0
2020-12-03 14:55:00,60.33,60.41,60.29,60.41,11788.0,51.9939,52.0628,51.9594,52.0628,11788.0
2020-12-03 15:00:00,60.39,60.44,60.34,60.35,26546.0,52.0456,52.0887,52.0025,52.0111,26546.0
2020-12-03 15:05:00,60.36,60.43,60.36,60.41,17770.0,52.0197,52.08,52.0197,52.0628,17770.0
2020-12-03 15:10:00,60.4,60.51,60.4,60.5,17368.0,52.0542,52.149,52.0542,52.1404,17368.0
2020-12-03 15:15:00,60.49,60.51,60.47,60.47,21516.0,52.1318,52.149,52.1145,52.1145,21516.0
2020-12-03 15:20:00,60.48,60.56,60.43,60.44,27234.0,52.1231,52.1921,52.08,52.0887,27234.0
2020-12-03 15:25:00,60.44,60.53,60.42,60.53,28624.0,52.0887,52.1662,52.0714,52.1662,28624.0
2020-12-03 15:30:00,60.53,60.53,60.46,60.49,25409.0,52.1662,52.1662,52.1059,52.1318,25409.0
2020-12-03 15:35:00,60.49,60.52,60.36,60.37,37448.0,52.1318,52.1576,52.0197,52.0283,37448.0
2020-12-03 15:40:00,60.34,60.37,60.24,60.35,35611.0,52.0025,52.0283,51.9163,52.0111,35611.0
2020-12-03 15:45:00,60.35,60.43,60.34,60.37,124214.0,52.0111,52.08,52.0025,52.0283,124214.0
2020-12-03 15:50:00,60.36,60.37,60.16,60.22,61613.0,52.0197,52.0283,51.8474,51.8991,61613.0
2020-12-03 15:55:00,60.22,60.45,60.22,60.45,165159.0,51.8991,52.0973,51.8991,52.0973,165159.0
2020-12-04 09:30:00,60.32,60.52,60.21,60.34,44426.0,51.9852,52.1576,51.8904,52.0025,44426.0
2020-12-04 09:35:00,60.33,60.37,60.01,60.08,19574.0,51.9939,52.0283,51.7181,51.7784,19574.0
2020-12-04 09:40:00,60.11,60.39,60.08,60.28,15859.0,51.8043,52.0456,51.7784,51.9508,15859.0
2020-12-04 09:45:00,60.34,60.47,60.28,60.47,10038.0,52.0025,52.1145,51.9508,52.1145,10038.0
2020-12-04 09:50:00,60.48,60.71,60.45,60.68,19260.0,52.1231,52.3214,52.0973,52.2955,19260.0
2020-12-04 09:55:00,60.67,60.69,60.45,60.46,30613.0,52.2869,52.3041,52.0973,52.1059,30613.0
2020-12-04 10:00:00,60.47,60.68,60.47,60.67,17376.0,52.1145,52.2955,52.1145,52.2869,17376.0
2020-12-04 10:05:00,60.66,60.7,60.47,60.52,13933.0,52.2783,52.3127,52.1145,52.1576,13933.0
2020-12-04 10:10:00,60.47,60.53,60.42,60.48,11854.0,52.1145,52.1662,52.0714,52.1231,11854.0
2020-12-04 10:15:00,60.49,60.62,60.44,60.61,18531.0,52.1318,52.2438,52.0887,52.2352,18531.0
2020-12-04 10:20:00,60.61,60.68,60.56,60.57,12923.0,52.2352,52.2955,52.1921,52.2007,12923.0
2020-12-04 10:25:00,60.57,60.71,60.57,60.7,11077.0,52.2007,52.3214,52.2007,52.3127,11077.0
2020-12-04 10:30:00,60.69,60.69,60.48,60.54,51274.0,52.3041,52.3041,52.1231,52.1749,51274.0
2020-12-04 10:35:00,60.54,60.59,60.49,60.58,16963.0,52.1749,52.2179,52.1318,52.2093,16963.0
2020-12-04 10:40:00,60.56,60.7,60.53,60.69,10571.0,52.1921,52.3127,52.1662,52.3041,10571.0
2020-12-04 10:45:00,60.72,60.81,60.69,60.73,52733.0,52.33,52.4075,52.3041,52.3386,52733.0
2020-12-04 10:50:00,60.73,60.79,60.67,60.74,10679.0,52.3386,52.3903,52.2869,52.3472,10679.0
2020-12-04 10:55:00,60.76,60.76,60.66,60.69,13495.0,52.3645,52.3645,52.2783,52.3041,13495.0
2020-12-04 11:00:00,60.69,60.8,60.65,60.65,13752.0,52.3041,52.3989,52.2697,52.2697,13752.0
2020-12-04 11:05:00,60.65,60.67,60.52,60.58,16781.0,52.2697,52.2869,52.1576,52.2093,16781.0
2020-12-04 11:10:00,60.58,60.61,60.45,60.56,27693.0,52.2093,52.2352,52.0973,52.1921,27693.0
2020-12-04 11:15:00,60.55,60.55,60.43,60.49,49393.0,52.1835,52.1835,52.08,52.1318,49393.0
2020-12-04 11:20:00,60.47,60.49,60.41,60.41,10004.0,52.1145,52.1318,52.0628,52.0628,10004.0
2020-12-04 11:25:00,60.42,60.44,60.37,60.43,19252.0,52.0714,52.0887,52.0283,52.08,19252.0
2020-12-04 11:30:00,60.44,60.45,60.38,60.39,12834.0,52.0887,52.0973,52.037,52.0456,12834.0
2020-12-04 11:35:00,60.4,60.62,60.39,60.58,26723.0,52.0542,52.2438,52.0456,52.2093,26723.0
2020-12-04 11:40:00,60.58,60.6,60.53,60.54,13075.0,52.2093,52.2266,52.1662,52.1749,13075.0
2020-12-04 11:45:00,60.54,60.6,60.47,60.54,18821.0,52.1749,52.2266,52.1145,52.1749,18821.0
2020-12-04 11:50:00,60.53,60.58,60.5,60.57,16761.0,52.1662,52.2093,52.1404,52.2007,16761.0
2020-12-04 11:55:00,60.56,60.57,60.5,60.51,13337.0,52.1921,52.2007,52.1404,52.149,13337.0
2020-12-04 12:00:00,60.51,60.57,60.48,60.54,12988.0,52.149,52.2007,52.1231,52.1749,12988.0
2020-12-04 12:05:00,60.53,60.56,60.49,60.53,15354.0,52.1662,52.1921,52.1318,52.1662,15354.0
2020-12-04 12:10:00,60.53,60.64,60.53,60.61,9666.0,52.1662,52.261,52.1662,52.2352,9666.0
2020-12-04 12:15:00,60.62,60.67,60.6,60.62,12762.0,52.2438,52.2869,52.2266,52.2438,12762.0
2020-12-04 12:20:00,60.61,60.63,60.56,60.61,12172.0,52.2352,52.2524,52.1921,52.2352,12172.0
2020-12-04 12:25:00,60.61,60.63,60.58,60.63,6998.0,52.2352,52.2524,52.2093,52.2524,6998.0
2020-12-04 12:30:00,60.63,60.67,60.63,60.67,10359.0,52.2524,52.2869,52.2524,52.2869,10359.0
2020-12-04 12:35:00,60.67,60.73,60.66,60.68,15011.0,52.2869,52.3386,52.2783,52.2955,15011.0
2020-12-04 12:40:00,60.68,60.7,60.66,60.7,29756.0,52.2955,52.3127,52.2783,52.3127,29756.0
2020-12-04 12:45:00,60.68,60.68,60.56,60.59,12120.0,52.2955,52.2955,52.1921,52.2179,12120.0
2020-12-04 12:50:00,60.6,60.65,60.6,60.64,14225.0,52.2266,52.2697,52.2266,52.261,14225.0
2020-12-04 12:55:00,60.63,60.64,60.53,60.56,136142.0,52.2524,52.261,52.1662,52.1921,136142.0
2020-12-04 13:00:00,60.57,60.6,60.5,60.6,30417.0,52.2007,52.2266,52.1404,52.2266,30417.0
2020-12-04 13:05:00,60.59,60.66,60.59,60.66,17999.0,52.2179,52.2783,52.2179,52.2783,17999.0
2020-12-04 13:10:00,60.66,60.72,60.62,60.62,15886.0,52.2783,52.33,52.2438,52.2438,15886.0
2020-12-04 13:15:00,60.62,60.64,60.51,60.52,30313.0,52.2438,52.261,52.149,52.1576,30313.0
2020-12-04 13:20:00,60.51,60.55,60.49,60.49,14747.0,52.149,52.1835,52.1318,52.1318,14747.0
2020-12-04 13:25:00,60.49,60.51,60.42,60.43,16445.0,52.1318,52.149,52.0714,52.08,16445.0
2020-12-04 13:30:00,60.43,60.44,60.34,60.4,17259.0,52.08,52.0887,52.0025,52.0542,17259.0
2020-12-04 13:35:00,60.39,60.49,60.37,60.48,14597.0,52.0456,52.1318,52.0283,52.1231,14597.0
2020-12-04 13:40:00,60.47,60.53,60.4,60.45,89864.0,52.1145,52.1662,52.0542,52.0973,89864.0
2020-12-04 13:45:00,60.43,60.43,60.31,60.33,23626.0,52.08,52.08,51.9766,51.9939,23626.0
2020-12-04 13:50:00,60.33,60.33,60.21,60.22,24535.0,51.9939,51.9939,51.8904,51.8991,24535.0
2020-12-04 13:55:00,60.22,60.25,60.16,60.17,31908.0,51.8991,51.9249,51.8474,51.856,31908.0
2020-12-04 14:00:00,60.18,60.22,60.12,60.19,38926.0,51.8646,51.8991,51.8129,51.8732,38926.0
2020-12-04 14:05:00,60.18,60.23,60.17,60.2,19524.0,51.8646,51.9077,51.856,51.8818,19524.0
2020-12-04 14:10:00,60.2,60.23,60.18,60.19,26282.0,51.8818,51.9077,51.8646,51.8732,26282.0
2020-12-04 14:15:00,60.19,60.25,60.13,60.25,29559.0,51.8732,51.9249,51.8215,51.9249,29559.0
2020-12-04 14:20:00,60.26,60.27,60.21,60.22,14699.0,51.9335,51.9422,51.8904,51.8991,14699.0
2020-12-04 14:25:00,60.22,60.23,60.17,60.22,20994.0,51.8991,51.9077,51.856,51.8991,20994.0
2020-12-04 14:30:00,60.22,60.38,60.21,60.33,17745.0,51.8991,52.037,51.8904,51.9939,17745.0
2020-12-04 14:35:00,60.33,60.39,60.33,60.36,17790.0,51.9939,52.0456,51.9939,52.0197,17790.0
2020-12-04 14:40:00,60.36,60.48,60.35,60.47,30202.0,52.0197,52.1231,52.0111,52.1145,30202.0
2020-12-04 14:45:00,60.48,60.49,60.41,60.41,34735.0,52.1231,52.1318,52.0628,52.0628,34735.0
2020-12-04 14:50:00,60.41,60.45,60.35,60.41,29480.0,52.0628,52.0973,52.0111,52.0628,29480.0
2020-12-04 14:55:00,60.4,60.43,60.32,60.38,26185.0,52.0542,52.08,51.9852,52.037,26185.0
2020-12-04 15:00:00,60.38,60.4,60.34,60.34,27086.0,52.037,52.0542,52.0025,52.0025,27086.0
2020-12-04 15:05:00,60.33,60.36,60.31,60.36,11199.0,51.9939,52.0197,51.9766,52.0197,11199.0
2020-12-04 15:10:00,60.36,60.42,60.36,60.38,17907.0,52.0197,52.0714,52.0197,52.037,17907.0
2020-12-04 15:15:00,60.38,60.41,60.33,60.41,19940.0,52.037,52.0628,51.9939,52.0628,19940.0
2020-12-04 15:20:00,60.4,60.5,60.36,60.48,22988.0,52.0542,52.1404,52.0197,52.1231,22988.0
2020-12-04 15:25:00,60.48,60.51,60.42,60.47,29609.0,52.1231,52.149,52.0714,52.1145,29609.0
2020-12-04 15:30:00,60.47,60.51,60.46,60.51,41667.0,52.1145,52.149,52.1059,52.149,41667.0
2020-12-04 15:35:00,60.5,60.52,60.47,60.51,33826.0,52.1404,52.1576,52.1145,52.149,33826.0
2020-12-04 15:40:00,60.51,60.58,60.47,60.51,72304.0,52.149,52.2093,52.1145,52.149,72304.0
2020-12-04 15:45:00,60.52,60.52,60.43,60.46,66367.0,52.1576,52.1576,52.08,52.1059,66367.0
2020-12-04 15:50:00,60.46,60.51,60.41,60.48,115430.0,52.1059,52.149,52.0628,52.1231,115430.0
2020-12-04 15:55:00,60.48,60.48,60.4,60.45,258513.0,52.1231,52.1231,52.0542,52.0973,258513.0
2020-12-07 09:30:00,60.37,60.4,60.14,60.16,66013.0,52.0283,52.0542,51.8301,51.8474,66013.0
2020-12-07 09:35:00,60.16,60.45,60.16,60.45,43752.0,51.8474,52.0973,51.8474,52.0973,43752.0
2020-12-07 09:40:00,60.52,60.56,60.42,60.47,21176.0,52.1576,52.1921,52.0714,52.1145,21176.0
2020-12-07 09:45:00,60.47,60.55,60.39,60.43,23752.0,52.1145,52.1835,52.0456,52.08,23752.0
2020-12-07 09:50:00,60.41,60.48,60.35,60.47,17985.0,52.0628,52.1231,52.0111,52.1145,17985.0
2020-12-07 09:55:00,60.49,60.57,60.45,60.55,53057.0,52.1318,52.2007,52.0973,52.1835,53057.0
2020-12-07 10:00:00,60.55,60.57,60.23,60.26,20241.0,52.1835,52.2007,51.9077,51.9335,20241.0
2020-12-07 10:05:00,60.26,60.3,60.2,60.28,12727.0,51.9335,51.968,51.8818,51.9508,12727.0
2020-12-07 10:10:00,60.28,60.29,60.18,60.22,14535.0,51.9508,51.9594,51.8646,51.8991,14535.0
2020-12-07 10:15:00,60.22,60.3,60.2,60.22,31699.0,51.8991,51.968,51.8818,51.8991,31699.0
2020-12-07 10:20:00,60.23,60.29,60.19,60.21,14198.0,51.9077,51.9594,51.8732,51.8904,14198.0
2020-12-07 10:25:00,60.21,60.24,60.15,60.15,13515.0,51.8904,51.9163,51.8387,51.8387,13515.0
2020-12-07 10:30:00,60.16,60.17,60.09,60.1,19125.0,51.8474,51.856,51.787,51.7956,19125.0
2020-12-07 10:35:00,60.11,60.13,60.05,60.09,25043.0,51.8043,51.8215,51.7526,51.787,25043.0
2020-12-07 10:40:00,60.08,60.12,60.04,60.04,19869.0,51.7784,51.8129,51.7439,51.7439,19869.0
2020-12-07 10:45:00,60.03,60.06,59.98,60.0,34315.0,51.7353,51.7612,51.6922,51.7095,34315.0
2020-12-07 10:50:00,59.99,59.99,59.84,59.84,19848.0,51.7008,51.7008,51.5716,51.5716,19848.0
2020-12-07 10:55:00,59.83,59.89,59.83,59.89,20109.0,51.563,51.6147,51.563,51.6147,20109.0
2020-12-07 11:00:00,59.88,59.96,59.88,59.92,21137.0,51.606,51.675,51.606,51.6405,21137.0
2020-12-07 11:05:00,59.91,59.91,59.82,59.84,15562.0,51.6319,51.6319,51.5543,51.5716,15562.0
2020-12-07 11:10:00,59.84,59.84,59.75,59.76,19195.0,51.5716,51.5716,51.494,51.5026,19195.0
2020-12-07 11:15:00,59.76,59.78,59.68,59.68,15593.0,51.5026,51.5199,51.4337,51.4337,15593.0
2020-12-07 11:20:00,59.67,59.7,59.61,59.61,23121.0,51.4251,51.4509,51.3734,51.3734,23121.0
2020-12-07 11:25:00,59.62,59.65,59.55,59.56,27198.0,51.382,51.4078,51.3216,51.3303,27198.0
2020-12-07 11:30:00,59.56,59.64,59.52,59.61,21540.0,51.3303,51.3992,51.2958,51.3734,21540.0
2020-12-07 11:35:00,59.63,59.79,59.63,59.72,17044.0,51.3906,51.5285,51.3906,51.4682,17044.0
2020-12-07 11:40:00,59.71,59.71,59.62,59.62,23129.0,51.4595,51.4595,51.382,51.382,23129.0
2020-12-07 11:45:00,59.63,59.66,59.61,59.66,16227.0,51.3906,51.4164,51.3734,51.4164,16227.0
2020-12-07 11:50:00,59.66,59.7,59.65,59.68,28782.0,51.4164,51.4509,51.4078,51.4337,28782.0
2020-12-07 11:55:00,59.69,59.69,59.64,59.65,17692.0,51.4423,51.4423,51.3992,51.4078,17692.0
2020-12-07 12:00:00,59.65,59.72,59.62,59.69,9940.0,51.4078,51.4682,51.382,51.4423,9940.0
2020-12-07 12:05:00,59.69,59.74,59.68,59.74,7725.0,51.4423,51.4854,51.4337,51.4854,7725.0
2020-12-07 12:10:00,59.76,59.8,59.74,59.74,8035.0,51.5026,51.5371,51.4854,51.4854,8035.0
2020-12-07 12:15:00,59.73,59.74,59.67,59.69,21338.0,51.4768,51.4854,51.4251,51.4423,21338.0
2020-12-07 12:20:00,59.69,59.7,59.66,59.67,5876.0,51.4423,51.4509,51.4164,51.4251,5876.0
2020-12-07 12:25:00,59.66,59.67,59.59,59.6,36687.0,51.4164,51.4251,51.3561,51.3647,36687.0
2020-12-07 12:30:00,59.59,59.61,59.55,59.56,14289.0,51.3561,51.3734,51.3216,51.3303,14289.0
2020-12-07 12:35:00,59.57,59.59,59.54,59.56,10465.0,51.3389,51.3561,51.313,51.3303,10465.0
2020-12-07 12:40:00,59.57,59.66,59.56,59.65,5836.0,51.3389,51.4164,51.3303,51.4078,5836.0
2020-12-07 12:45:00,59.65,59.66,59.6,59.61,7077.0,51.4078,51.4164,51.3647,51.3734,7077.0
2020-12-07 12:50:00,59.61,59.63,59.6,59.63,13077.0,51.3734,51.3906,51.3647,51.3906,13077.0
2020-12-07 12:55:00,59.63,59.66,59.62,59.65,10855.0,51.3906,51.4164,51.382,51.4078,10855.0
2020-12-07 13:00:00,59.64,59.65,59.61,59.63,11405.0,51.3992,51.4078,51.3734,51.3906,11405.0
2020-12-07 13:05:00,59.63,59.63,59.58,59.6,6546.0,51.3906,51.3906,51.3475,51.3647,6546.0
2020-12-07 13:10:00,59.6,59.61,59.52,59.55,21363.0,51.3647,51.3734,51.2958,51.3216,21363.0
2020-12-07 13:15:00,59.54,59.59,59.54,59.56,9149.0,51.313,51.3561,51.313,51.3303,9149.0
2020-12-07 13:20:00,59.56,59.59,59.52,59.56,18696.0,51.3303,51.3561,51.2958,51.3303,18696.0
2020-12-07 13:25:00,59.56,59.58,59.55,59.57,12630.0,51.3303,51.3475,51.3216,51.3389,12630.0
2020-12-07 13:30:00,59.59,59.61,59.58,59.59,8594.0,51.3561,51.3734,51.3475,51.3561,8594.0
2020-12-07 13:35:00,59.6,59.67,59.59,59.65,13560.0,51.3647,51.4251,51.3561,51.4078,13560.0
2020-12-07 13:40:00,59.64,59.65,59.59,59.62,15086.0,51.3992,51.4078,51.3561,51.382,15086.0
2020-12-07 13:45:00,59.62,59.72,59.61,59.7,29952.0,51.382,51.4682,51.3734,51.4509,29952.0
2020-12-07 13:50:00,59.71,59.71,59.65,59.66,34730.0,51.4595,51.4595,51.4078,51.4164,34730.0
2020-12-07 13:55:00,59.66,59.66,59.64,59.66,10074.0,51.4164,51.4164,51.3992,51.4164,10074.0
2020-12-07 14:00:00,59.65,59.66,59.59,59.66,26950.0,51.4078,51.4164,51.3561,51.4164,26950.0
2020-12-07 14:05:00,59.65,59.74,59.65,59.72,10859.0,51.4078,51.4854,51.4078,51.4682,10859.0
2020-12-07 14:10:00,59.72,59.76,59.7,59.74,9762.0,51.4682,51.5026,51.4509,51.4854,9762.0
2020-12-07 14:15:00,59.73,59.75,59.69,59.74,15579.0,51.4768,51.494,51.4423,51.4854,15579.0
2020-12-07 14:20:00,59.73,59.76,59.71,59.75,8031.0,51.4768,51.5026,51.4595,51.494,8031.0
2020-12-07 14:25:00,59.74,59.8,59.74,59.77,10737.0,51.4854,51.5371,51.4854,51.5112,10737.0
2020-12-07 14:30:00,59.77,59.8,59.76,59.79,7519.0,51.5112,51.5371,51.5026,51.5285,7519.0
2020-12-07 14:35:00,59.79,59.81,59.75,59.78,15521.0,51.5285,51.5457,51.494,51.5199,15521.0
2020-12-07 14:40:00,59.79,59.79,59.74,59.77,11393.0,51.5285,51.5285,51.4854,51.5112,11393.0
2020-12-07 14:45:00,59.76,59.79,59.75,59.76,13402.0,51.5026,51.5285,51.494,51.5026,13402.0
2020-12-07 14:50:00,59.75,59.77,59.73,59.73,13768.0,51.494,51.5112,51.4768,51.4768,13768.0
2020-12-07 14:55:00,59.73,59.75,59.72,59.75,14945.0,51.4768,51.494,51.4682,51.494,14945.0
2020-12-07 15:00:00,59.74,59.8,59.69,59.77,15220.0,51.4854,51.5371,51.4423,51.5112,15220.0
2020-12-07 15:05:00,59.77,59.79,59.74,59.78,18900.0,51.5112,51.5285,51.4854,51.5199,18900.0
2020-12-07 15:10:00,59.77,59.79,59.75,59.76,18848.0,51.5112,51.5285,51.494,51.5026,18848.0
2020-12-07 15:15:00,59.77,59.78,59.75,59.76,25449.0,51.5112,51.5199,51.494,51.5026,25449.0
2020-12-07 15:20:00,59.75,59.82,59.75,59.81,21620.0,51.494,51.5543,51.494,51.5457,21620.0
2020-12-07 15:25:00,59.8,59.85,59.8,59.81,27750.0,51.5371,51.5802,51.5371,51.5457,27750.0
2020-12-07 15:30:00,59.81,59.93,59.8,59.92,41847.0,51.5457,51.6491,51.5371,51.6405,41847.0
2020-12-07 15:35:00,59.93,59.94,59.76,59.79,29985.0,51.6491,51.6578,51.5026,51.5285,29985.0
2020-12-07 15:40:00,59.79,59.8,59.68,59.7,32854.0,51.5285,51.5371,51.4337,51.4509,32854.0
2020-12-07 15:45:00,59.7,59.71,59.63,59.65,59680.0,51.4509,51.4595,51.3906,51.4078,59680.0
2020-12-07 15:50:00,59.65,59.73,59.65,59.71,64572.0,51.4078,51.4768,51.4078,51.4595,64572.0
2020-12-07 15:55:00,59.72,59.83,59.68,59.72,215315.0,51.4682,51.563,51.4337,51.4682,215315.0
2020-12-08 09:30:00,59.64,59.84,59.59,59.66,76118.0,51.3992,51.5716,51.3561,51.4164,76118.0
2020-12-08 09:35:00,59.69,59.78,59.62,59.65,20485.0,51.4423,51.5199,51.382,51.4078,20485.0
2020-12-08 09:40:00,59.64,59.85,59.62,59.83,71529.0,51.3992,51.5802,51.382,51.563,71529.0
2020-12-08 09:45:00,59.8,59.82,59.68,59.68,15669.0,51.5371,51.5543,51.4337,51.4337,15669.0
2020-12-08 09:50:00,59.68,59.76,59.66,59.68,24578.0,51.4337,51.5026,51.4164,51.4337,24578.0
2020-12-08 09:55:00,59.69,59.85,59.68,59.8,21401.0,51.4423,51.5802,51.4337,51.5371,21401.0
2020-12-08 10:00:00,59.82,59.87,59.75,59.77,23034.0,51.5543,51.5974,51.494,51.5112,23034.0
2020-12-08 10:05:00,59.79,60.06,59.77,59.96,37801.0,51.5285,51.7612,51.5112,51.675,37801.0
2020-12-08 10:10:00,59.95,60.01,59.91,59.98,20772.0,51.6664,51.7181,51.6319,51.6922,20772.0
2020-12-08 10:15:00,59.99,60.02,59.88,59.88,28081.0,51.7008,51.7267,51.606,51.606,28081.0
2020-12-08 10:20:00,59.87,60.04,59.84,59.99,24409.0,51.5974,51.7439,51.5716,51.7008,24409.0
2020-12-08 10:25:00,59.99,60.17,59.94,60.13,124265.0,51.7008,51.856,51.6578,51.8215,124265.0
2020-12-08 10:30:00,60.14,60.14,60.0,60.02,31644.0,51.8301,51.8301,51.7095,51.7267,31644.0
2020-12-08 10:35:00,60.01,60.14,60.01,60.05,13089.0,51.7181,51.8301,51.7181,51.7526,13089.0
2020-12-08 10:40:00,60.05,60.13,60.04,60.1,14996.0,51.7526,51.8215,51.7439,51.7956,14996.0
2020-12-08 10:45:00,60.09,60.13,60.07,60.07,18574.0,51.787,51.8215,51.7698,51.7698,18574.0
2020-12-08 10:50:00,60.08,60.13,60.06,60.11,13607.0,51.7784,51.8215,51.7612,51.8043,13607.0
2020-12-08 10:55:00,60.1,60.18,60.08,60.18,14907.0,51.7956,51.8646,51.7784,51.8646,14907.0
2020-12-08 11:00:00,60.18,60.25,60.16,60.18,23819.0,51.8646,51.9249,51.8474,51.8646,23819.0
2020-12-08 11:05:00,60.18,60.21,60.12,60.2,9053.0,51.8646,51.8904,51.8129,51.8818,9053.0
2020-12-08 11:10:00,60.19,60.27,60.19,60.27,8993.0,51.8732,51.9422,51.8732,51.9422,8993.0
2020-12-08 11:15:00,60.28,60.3,60.22,60.25,11293.0,51.9508,51.968,51.8991,51.9249,11293.0
2020-12-08 11:20:00,60.24,60.35,60.22,60.29,37839.0,51.9163,52.0111,51.8991,51.9594,37839.0
2020-12-08 11:25:00,60.29,60.33,60.23,60.25,16872.0,51.9594,51.9939,51.9077,51.9249,16872.0
2020-12-08 11:30:00,60.26,60.35,60.25,60.29,11811.0,51.9335,52.0111,51.9249,51.9594,11811.0
2020-12-08 11:35:00,60.32,60.33,60.28,60.28,6801.0,51.9852,51.9939,51.9508,51.9508,6801.0
2020-12-08 11:40:00,60.28,60.29,60.24,60.28,8182.0,51.9508,51.9594,51.9163,51.9508,8182.0
2020-12-08 11:45:00,60.28,60.31,60.21,60.29,12611.0,51.9508,51.9766,51.8904,51.9594,12611.0
2020-12-08 11:50:00,60.28,60.28,60.12,60.19,14464.0,51.9508,51.9508,51.8129,51.8732,14464.0
2020-12-08 11:55:00,60.19,60.19,60.13,60.14,7587.0,51.8732,51.8732,51.8215,51.8301,7587.0
2020-12-08 12:00:00,60.12,60.2,60.11,60.15,21569.0,51.8129,51.8818,51.8043,51.8387,21569.0
2020-12-08 12:05:00,60.16,60.19,60.14,60.18,12201.0,51.8474,51.8732,51.8301,51.8646,12201.0
2020-12-08 12:10:00,60.19,60.31,60.17,60.31,10542.0,51.8732,51.9766,51.856,51.9766,10542.0
2020-12-08 12:15:00,60.3,60.33,60.26,60.32,7906.0,51.968,51.9939,51.9335,51.9852,7906.0
2020-12-08 12:20:00,60.31,60.42,60.31,60.37,30048.0,51.9766,52.0714,51.9766,52.0283,30048.0
2020-12-08 12:25:00,60.38,60.44,60.37,60.42,12049.0,52.037,52.0887,52.0283,52.0714,12049.0
2020-12-08 12:30:00,60.42,60.45,60.4,60.4,13897.0,52.0714,52.0973,52.0542,52.0542,13897.0
2020-12-08 12:35:00,60.41,60.41,60.33,60.35,15144.0,52.0628,52.0628,51.9939,52.0111,15144.0
2020-12-08 12:40:00,60.35,60.37,60.32,60.33,23623.0,52.0111,52.0283,51.9852,51.9939,23623.0
2020-12-08 12:45:00,60.33,60.33,60.3,60.3,9519.0,51.9939,51.9939,51.968,51.968,9519.0
2020-12-08 12:50:00,60.32,60.37,60.3,60.34,15311.0,51.9852,52.0283,51.968,52.0025,15311.0
2020-12-08 12:55:00,60.34,60.37,60.32,60.37,7555.0,52.0025,52.0283,51.9852,52.0283,7555.0
2020-12-08 13:00:00,60.37,60.37,60.31,60.33,18253.0,52.0283,52.0283,51.9766,51.9939,18253.0
2020-12-08 13:05:00,60.32,60.38,60.32,60.32,11247.0,51.9852,52.037,51.9852,51.9852,11247.0
2020-12-08 13:10:00,60.33,60.35,60.27,60.34,21925.0,51.9939,52.0111,51.9422,52.0025,21925.0
2020-12-08 13:15:00,60.34,60.35,60.3,60.32,8404.0,52.0025,52.0111,51.968,51.9852,8404.0
2020-12-08 13:20:00,60.32,60.34,60.3,60.33,14133.0,51.9852,52.0025,51.968,51.9939,14133.0
2020-12-08 13:25:00,60.33,60.35,60.27,60.28,11434.0,51.9939,52.0111,51.9422,51.9508,11434.0
2020-12-08 13:30:00,60.28,60.29,60.23,60.24,7347.0,51.9508,51.9594,51.9077,51.9163,7347.0
2020-12-08 13:35:00,60.23,60.29,60.23,60.23,10980.0,51.9077,51.9594,51.9077,51.9077,10980.0
2020-12-08 13:40:00,60.24,60.29,60.23,60.27,9985.0,51.9163,51.9594,51.9077,51.9422,9985.0
2020-12-08 13:45:00,60.27,60.3,60.25,60.25,11874.0,51.9422,51.968,51.9249,51.9249,11874.0
2020-12-08 13:50:00,60.26,60.3,60.25,60.26,7953.0,51.9335,51.968,51.9249,51.9335,7953.0
2020-12-08 13:55:00,60.28,60.33,60.28,60.3,14962.0,51.9508,51.9939,51.9508,51.968,14962.0
2020-12-08 14:00:00,60.32,60.36,60.3,60.34,15811.0,51.9852,52.0197,51.968,52.0025,15811.0
2020-12-08 14:05:00,60.34,60.41,60.33,60.41,39849.0,52.0025,52.0628,51.9939,52.0628,39849.0
2020-12-08 14:10:00,60.41,60.44,60.4,60.42,17449.0,52.0628,52.0887,52.0542,52.0714,17449.0
2020-12-08 14:15:00,60.42,60.45,60.4,60.42,12086.0,52.0714,52.0973,52.0542,52.0714,12086.0
2020-12-08 14:20:00,60.42,60.46,60.42,60.43,9990.0,52.0714,52.1059,52.0714,52.08,9990.0
2020-12-08 14:25:00,60.42,60.49,60.42,60.47,15026.0,52.0714,52.1318,52.0714,52.1145,15026.0
2020-12-08 14:30:00,60.48,60.53,60.46,60.53,21550.0,52.1231,52.1662,52.1059,52.1662,21550.0
2020-12-08 14:35:00,60.53,60.53,60.47,60.48,13238.0,52.1662,52.1662,52.1145,52.1231,13238.0
2020-12-08 14:40:00,60.49,60.52,60.46,60.5,16270.0,52.1318,52.1576,52.1059,52.1404,16270.0
2020-12-08 14:45:00,60.5,60.53,60.46,60.5,15662.0,52.1404,52.1662,52.1059,52.1404,15662.0
2020-12-08 14:50:00,60.5,60.5,60.39,60.4,19826.0,52.1404,52.1404,52.0456,52.0542,19826.0
2020-12-08 14:55:00,60.41,60.43,60.34,60.34,18287.0,52.0628,52.08,52.0025,52.0025,18287.0
2020-12-08 15:00:00,60.34,60.42,60.31,60.42,17964.0,52.0025,52.0714,51.9766,52.0714,17964.0
2020-12-08 15:05:00,60.41,60.46,60.4,60.45,12615.0,52.0628,52.1059,52.0542,52.0973,12615.0
2020-12-08 15:10:00,60.46,60.49,60.42,60.48,17164.0,52.1059,52.1318,52.0714,52.1231,17164.0
2020-12-08 15:15:00,60.48,60.5,60.47,60.47,14551.0,52.1231,52.1404,52.1145,52.1145,14551.0
2020-12-08 15:20:00,60.48,60.52,60.43,60.48,19476.0,52.1231,52.1576,52.08,52.1231,19476.0
2020-12-08 15:25:00,60.49,60.5,60.38,60.45,33691.0,52.1318,52.1404,52.037,52.0973,33691.0
2020-12-08 15:30:00,60.44,60.46,60.42,60.44,33808.0,52.0887,52.1059,52.0714,52.0887,33808.0
2020-12-08 15:35:00,60.44,60.47,60.4,60.45,36161.0,52.0887,52.1145,52.0542,52.0973,36161.0
2020-12-08 15:40:00,60.45,60.45,60.37,60.39,37369.0,52.0973,52.0973,52.0283,52.0456,37369.0
2020-12-08 15:45:00,60.38,60.41,60.36,60.36,47328.0,52.037,52.0628,52.0197,52.0197,47328.0
2020-12-08 15:50:00,60.36,60.38,60.33,60.36,70885.0,52.0197,52.037,51.9939,52.0197,70885.0
2020-12-08 15:55:00,60.36,60.45,60.32,60.39,206179.0,52.0197,52.0973,51.9852,52.0456,206179.0
2020-12-09 09:30:00,60.28,60.46,60.09,60.24,76500.0,51.9508,52.1059,51.787,51.9163,76500.0
2020-12-09 09:35:00,60.25,60.25,60.03,60.1,45186.0,51.9249,51.9249,51.7353,51.7956,45186.0
2020-12-09 09:40:00,60.1,60.11,59.9,59.93,37698.0,51.7956,51.8043,51.6233,51.6491,37698.0
2020-12-09 09:45:00,59.95,59.96,59.62,59.72,79102.0,51.6664,51.675,51.382,51.4682,79102.0
2020-12-09 09:50:00,59.73,59.81,59.64,59.66,35141.0,51.4768,51.5457,51.3992,51.4164,35141.0
2020-12-09 09:55:00,59.66,59.69,59.52,59.57,37615.0,51.4164,51.4423,51.2958,51.3389,37615.0
2020-12-09 10:00:00,59.56,59.61,59.48,59.54,49956.0,51.3303,51.3734,51.2613,51.313,49956.0
2020-12-09 10:05:00,59.53,59.53,59.41,59.44,33108.0,51.3044,51.3044,51.201,51.2268,33108.0
2020-12-09 10:10:00,59.45,59.46,59.34,59.36,49236.0,51.2355,51.2441,51.1407,51.1579,49236.0
2020-12-09 10:15:00,59.35,59.43,59.25,59.28,44818.0,51.1493,51.2182,51.0631,51.089,44818.0
2020-12-09 10:20:00,59.28,59.55,59.28,59.52,57788.0,51.089,51.3216,51.089,51.2958,57788.0
2020-12-09 10:25:00,59.52,59.6,59.47,59.52,30877.0,51.2958,51.3647,51.2527,51.2958,30877.0
2020-12-09 10:30:00,59.54,59.57,59.46,59.46,16610.0,51.313,51.3389,51.2441,51.2441,16610.0
2020-12-09 10:35:00,59.45,59.53,59.43,59.43,24414.0,51.2355,51.3044,51.2182,51.2182,24414.0
2020-12-09 10:40:00,59.46,59.56,59.4,59.42,18217.0,51.2441,51.3303,51.1924,51.2096,18217.0
2020-12-09 10:45:00,59.43,59.45,59.34,59.35,20901.0,51.2182,51.2355,51.1407,51.1493,20901.0
2020-12-09 10:50:00,59.36,59.44,59.34,59.43,27307.0,51.1579,51.2268,51.1407,51.2182,27307.0
2020-12-09 10:55:00,59.42,59.42,59.33,59.37,33202.0,51.2096,51.2096,51.132,51.1665,33202.0
2020-12-09 11:00:00,59.37,59.4,59.32,59.32,24378.0,51.1665,51.1924,51.1234,51.1234,24378.0
2020-12-09 11:05:00,59.32,59.36,59.25,59.3,39492.0,51.1234,51.1579,51.0631,51.1062,39492.0
2020-12-09 11:10:00,59.3,59.3,59.14,59.14,38655.0,51.1062,51.1062,50.9683,50.9683,38655.0
2020-12-09 11:15:00,59.14,59.22,59.14,59.18,21818.0,50.9683,51.0372,50.9683,51.0028,21818.0
2020-12-09 11:20:00,59.18,59.24,59.1,59.23,36463.0,51.0028,51.0545,50.9338,51.0459,36463.0
2020-12-09 11:25:00,59.23,59.33,59.18,59.33,21498.0,51.0459,51.132,51.0028,51.132,21498.0
2020-12-09 11:30:00,59.33,59.38,59.28,59.34,17446.0,51.132,51.1751,51.089,51.1407,17446.0
2020-12-09 11:35:00,59.34,59.37,59.31,59.34,35703.0,51.1407,51.1665,51.1148,51.1407,35703.0
2020-12-09 11:40:00,59.33,59.37,59.3,59.32,14907.0,51.132,51.1665,51.1062,51.1234,14907.0
2020-12-09 11:45:00,59.33,59.37,59.31,59.32,22950.0,51.132,51.1665,51.1148,51.1234,22950.0
2020-12-09 11:50:00,59.33,59.33,59.23,59.27,16613.0,51.132,51.132,51.0459,51.0803,16613.0
2020-12-09 11:55:00,59.27,59.28,59.24,59.26,11188.0,51.0803,51.089,51.0545,51.0717,11188.0
2020-12-09 12:00:00,59.25,59.28,59.21,59.27,16613.0,51.0631,51.089,51.0286,51.0803,16613.0
2020-12-09 12:05:00,59.28,59.28,59.22,59.28,14883.0,51.089,51.089,51.0372,51.089,14883.0
2020-12-09 12:10:00,59.27,59.28,59.22,59.25,20313.0,51.0803,51.089,51.0372,51.0631,20313.0
2020-12-09 12:15:00,59.25,59.25,59.14,59.2,28691.0,51.0631,51.0631,50.9683,51.02,28691.0
2020-12-09 12:20:00,59.2,59.24,59.15,59.2,15383.0,51.02,51.0545,50.9769,51.02,15383.0
2020-12-09 12:25:00,59.19,59.19,59.15,59.18,10001.0,51.0114,51.0114,50.9769,51.0028,10001.0
2020-12-09 12:30:00,59.19,59.25,59.18,59.24,28113.0,51.0114,51.0631,51.0028,51.0545,28113.0
2020-12-09 12:35:00,59.24,59.38,59.23,59.33,24021.0,51.0545,51.1751,51.0459,51.132,24021.0
2020-12-09 12:40:00,59.32,59.37,59.3,59.33,10831.0,51.1234,51.1665,51.1062,51.132,10831.0
2020-12-09 12:45:00,59.33,59.42,59.33,59.41,9707.0,51.132,51.2096,51.132,51.201,9707.0
2020-12-09 12:50:00,59.4,59.44,59.38,59.39,12269.0,51.1924,51.2268,51.1751,51.1838,12269.0
2020-12-09 12:55:00,59.38,59.4,59.31,59.34,13633.0,51.1751,51.1924,51.1148,51.1407,13633.0
2020-12-09 13:00:00,59.35,59.35,59.23,59.23,10832.0,51.1493,51.1493,51.0459,51.0459,10832.0
2020-12-09 13:05:00,59.22,59.23,59.13,59.17,22880.0,51.0372,51.0459,50.9597,50.9942,22880.0
2020-12-09 13:10:00,59.17,59.19,59.14,59.19,11461.0,50.9942,51.0114,50.9683,51.0114,11461.0
2020-12-09 13:15:00,59.19,59.19,59.11,59.19,21316.0,51.0114,51.0114,50.9424,51.0114,21316.0
2020-12-09 13:20:00,59.2,59.2,59.12,59.13,14462.0,51.02,51.02,50.9511,50.9597,14462.0
2020-12-09 13:25:00,59.14,59.22,59.13,59.19,23762.0,50.9683,51.0372,50.9597,51.0114,23762.0
2020-12-09 13:30:00,59.19,59.27,59.18,59.25,19480.0,51.0114,51.0803,51.0028,51.0631,19480.0
2020-12-09 13:35:00,59.23,59.24,59.15,59.21,22742.0,51.0459,51.0545,50.9769,51.0286,22742.0
2020-12-09 13:40:00,59.21,59.27,59.18,59.25,19176.0,51.0286,51.0803,51.0028,51.0631,19176.0
2020-12-09 13:45:00,59.24,59.24,59.19,59.21,21835.0,51.0545,51.0545,51.0114,51.0286,21835.0
2020-12-09 13:50:00,59.22,59.22,59.13,59.17,15563.0,51.0372,51.0372,50.9597,50.9942,15563.0
2020-12-09 13:55:00,59.17,59.23,59.11,59.22,24668.0,50.9942,51.0459,50.9424,51.0372,24668.0
2020-12-09 14:00:00,59.23,59.27,59.2,59.22,25775.0,51.0459,51.0803,51.02,51.0372,25775.0
2020-12-09 14:05:00,59.23,59.24,59.19,59.22,15110.0,51.0459,51.0545,51.0114,51.0372,15110.0
2020-12-09 14:10:00,59.22,59.23,59.19,59.22,14161.0,51.0372,51.0459,51.0114,51.0372,14161.0
2020-12-09 14:15:00,59.22,59.26,59.19,59.26,17359.0,51.0372,51.0717,51.0114,51.0717,17359.0
2020-12-09 14:20:00,59.25,59.32,59.25,59.3,22490.0,51.0631,51.1234,51.0631,51.1062,22490.0
2020-12-09 14:25:00,59.3,59.33,59.29,59.33,34963.0,51.1062,51.132,51.0976,51.132,34963.0
2020-12-09 14:30:00,59.32,59.32,59.22,59.25,23513.0,51.1234,51.1234,51.0372,51.0631,23513.0
2020-12-09 14:35:00,59.25,59.29,59.23,59.27,15255.0,51.0631,51.0976,51.0459,51.0803,15255.0
2020-12-09 14:40:00,59.28,59.29,59.22,59.23,15680.0,51.089,51.0976,51.0372,51.0459,15680.0
2020-12-09 14:45:00,59.23,59.28,59.21,59.21,23470.0,51.0459,51.089,51.0286,51.0286,23470.0
2020-12-09 14:50:00,59.22,59.22,59.19,59.19,16600.0,51.0372,51.0372,51.0114,51.0114,16600.0
2020-12-09 14:55:00,59.2,59.29,59.18,59.24,22595.0,51.02,51.0976,51.0028,51.0545,22595.0
2020-12-09 15:00:00,59.24,59.26,59.21,59.23,17220.0,51.0545,51.0717,51.0286,51.0459,17220.0
2020-12-09 15:05:00,59.23,59.31,59.23,59.3,19834.0,51.0459,51.1148,51.0459,51.1062,19834.0
2020-12-09 15:10:00,59.3,59.35,59.24,59.25,74764.0,51.1062,51.1493,51.0545,51.0631,74764.0
2020-12-09 15:15:00,59.24,59.24,59.19,59.19,20998.0,51.0545,51.0545,51.0114,51.0114,20998.0
2020-12-09 15:20:00,59.2,59.28,59.19,59.2,27369.0,51.02,51.089,51.0114,51.02,27369.0
2020-12-09 15:25:00,59.21,59.25,59.18,59.22,39788.0,51.0286,51.0631,51.0028,51.0372,39788.0
2020-12-09 15:30:00,59.23,59.31,59.22,59.3,67447.0,51.0459,51.1148,51.0372,51.1062,67447.0
2020-12-09 15:35:00,59.29,59.3,59.21,59.25,113161.0,51.0976,51.1062,51.0286,51.0631,113161.0
2020-12-09 15:40:00,59.25,59.31,59.24,59.3,58623.0,51.0631,51.1148,51.0545,51.1062,58623.0
2020-12-09 15:45:00,59.3,59.32,59.28,59.3,61723.0,51.1062,51.1234,51.089,51.1062,61723.0
2020-12-09 15:50:00,59.29,59.39,59.29,59.38,89873.0,51.0976,51.1838,51.0976,51.1751,89873.0
2020-12-09 15:55:00,59.38,59.48,59.32,59.32,238592.0,51.1751,51.2613,51.1234,51.1234,238592.0
2020-12-10 09:30:00,59.36,59.65,59.36,59.55,83113.0,51.1579,51.4078,51.1579,51.3216,83113.0
2020-12-10 09:35:00,59.59,59.6,59.15,59.35,25546.0,51.3561,51.3647,50.9769,51.1493,25546.0
2020-12-10 09:40:00,59.35,59.4,59.16,59.16,22535.0,51.1493,51.1924,50.9855,50.9855,22535.0
2020-12-10 09:45:00,59.18,59.28,59.15,59.16,20624.0,51.0028,51.089,50.9769,50.9855,20624.0
2020-12-10 09:50:00,59.17,59.25,59.14,59.17,17175.0,50.9942,51.0631,50.9683,50.9942,17175.0
2020-12-10 09:55:00,59.18,59.2,59.07,59.08,18829.0,51.0028,51.02,50.908,50.9166,18829.0
2020-12-10 10:00:00,59.1,59.17,59.09,59.13,15104.0,50.9338,50.9942,50.9252,50.9597,15104.0
2020-12-10 10:05:00,59.14,59.19,59.06,59.07,16255.0,50.9683,51.0114,50.8994,50.908,16255.0
2020-12-10 10:10:00,59.08,59.23,59.08,59.18,15850.0,50.9166,51.0459,50.9166,51.0028,15850.0
2020-12-10 10:15:00,59.19,59.28,59.19,59.24,24000.0,51.0114,51.089,51.0114,51.0545,24000.0
2020-12-10 10:20:00,59.23,59.24,59.03,59.05,26148.0,51.0459,51.0545,50.8735,50.8907,26148.0
2020-12-10 10:25:00,59.04,59.06,58.96,59.03,41340.0,50.8821,50.8994,50.8132,50.8735,41340.0
2020-12-10 10:30:00,59.02,59.13,59.01,59.1,14616.0,50.8649,50.9597,50.8563,50.9338,14616.0
2020-12-10 10:35:00,59.1,59.12,59.0,59.01,14633.0,50.9338,50.9511,50.8476,50.8563,14633.0
2020-12-10 10:40:00,59.01,59.06,59.0,59.06,11863.0,50.8563,50.8994,50.8476,50.8994,11863.0
2020-12-10 10:45:00,59.07,59.08,58.97,59.04,19109.0,50.908,50.9166,50.8218,50.8821,19109.0
2020-12-10 10:50:00,59.05,59.06,58.9,58.93,35945.0,50.8907,50.8994,50.7615,50.7873,35945.0
2020-12-10 10:55:00,58.94,58.99,58.74,58.75,47237.0,50.7959,50.839,50.6236,50.6322,47237.0
2020-12-10 11:00:00,58.76,58.83,58.72,58.76,28075.0,50.6408,50.7011,50.6063,50.6408,28075.0
2020-12-10 11:05:00,58.76,58.78,58.62,58.71,59781.0,50.6408,50.658,50.5201,50.5977,59781.0
2020-12-10 11:10:00,58.7,58.86,58.67,58.84,24927.0,50.5891,50.727,50.5632,50.7097,24927.0
2020-12-10 11:15:00,58.84,58.86,58.73,58.77,22730.0,50.7097,50.727,50.6149,50.6494,22730.0
2020-12-10 11:20:00,58.77,58.88,58.76,58.83,32653.0,50.6494,50.7442,50.6408,50.7011,32653.0
2020-12-10 11:25:00,58.83,58.85,58.78,58.8,14444.0,50.7011,50.7184,50.658,50.6753,14444.0
2020-12-10 11:30:00,58.8,58.83,58.66,58.66,71493.0,50.6753,50.7011,50.5546,50.5546,71493.0
2020-12-10 11:35:00,58.66,58.75,58.66,58.73,46915.0,50.5546,50.6322,50.5546,50.6149,46915.0
2020-12-10 11:40:00,58.73,58.82,58.71,58.79,43796.0,50.6149,50.6925,50.5977,50.6667,43796.0
2020-12-10 11:45:00,58.79,58.8,58.71,58.73,43171.0,50.6667,50.6753,50.5977,50.6149,43171.0
2020-12-10 11:50:00,58.73,58.76,58.7,58.75,62676.0,50.6149,50.6408,50.5891,50.6322,62676.0
2020-12-10 11:55:00,58.76,58.76,58.59,58.62,59907.0,50.6408,50.6408,50.4943,50.5201,59907.0
2020-12-10 12:00:00,58.61,58.63,58.53,58.59,46892.0,50.5115,50.5288,50.4426,50.4943,46892.0
2020-12-10 12:05:00,58.58,58.75,58.55,58.75,48992.0,50.4857,50.6322,50.4598,50.6322,48992.0
2020-12-10 12:10:00,58.75,58.8,58.74,58.76,20526.0,50.6322,50.6753,50.6236,50.6408,20526.0
2020-12-10 12:15:00,58.76,58.78,58.75,58.76,13920.0,50.6408,50.658,50.6322,50.6408,13920.0
2020-12-10 12:20:00,58.76,58.76,58.71,58.73,18770.0,50.6408,50.6408,50.5977,50.6149,18770.0
2020-12-10 12:25:00,58.73,58.75,58.69,58.72,14873.0,50.6149,50.6322,50.5805,50.6063,14873.0
2020-12-10 12:30:00,58.73,58.76,58.71,58.74,13469.0,50.6149,50.6408,50.5977,50.6236,13469.0
2020-12-10 12:35:00,58.77,58.86,58.74,58.86,12179.0,50.6494,50.727,50.6236,50.727,12179.0
2020-12-10 12:40:00,58.85,59.01,58.85,59.0,19880.0,50.7184,50.8563,50.7184,50.8476,19880.0
2020-12-10 12:45:00,58.99,59.08,58.96,59.06,62548.0,50.839,50.9166,50.8132,50.8994,62548.0
2020-12-10 12:50:00,59.06,59.09,59.0,59.03,16116.0,50.8994,50.9252,50.8476,50.8735,16116.0
2020-12-10 12:55:00,59.03,59.05,58.98,59.0,14257.0,50.8735,50.8907,50.8304,50.8476,14257.0
2020-12-10 13:00:00,59.01,59.06,59.0,59.05,14872.0,50.8563,50.8994,50.8476,50.8907,14872.0
2020-12-10 13:05:00,59.04,59.07,58.96,58.97,20681.0,50.8821,50.908,50.8132,50.8218,20681.0
2020-12-10 13:10:00,58.97,59.0,58.96,58.98,30862.0,50.8218,50.8476,50.8132,50.8304,30862.0
2020-12-10 13:15:00,58.98,59.0,58.95,58.97,14295.0,50.8304,50.8476,50.8045,50.8218,14295.0
2020-12-10 13:20:00,58.96,58.96,58.92,58.94,7054.0,50.8132,50.8132,50.7787,50.7959,7054.0
2020-12-10 13:25:00,58.95,58.97,58.87,58.87,13011.0,50.8045,50.8218,50.7356,50.7356,13011.0
2020-12-10 13:30:00,58.88,58.91,58.85,58.85,25431.0,50.7442,50.7701,50.7184,50.7184,25431.0
2020-12-10 13:35:00,58.86,58.93,58.85,58.93,13302.0,50.727,50.7873,50.7184,50.7873,13302.0
2020-12-10 13:40:00,58.93,59.05,58.93,58.99,10073.0,50.7873,50.8907,50.7873,50.839,10073.0
2020-12-10 13:45:00,58.98,59.01,58.95,59.01,11084.0,50.8304,50.8563,50.8045,50.8563,11084.0
2020-12-10 13:50:00,59.02,59.03,58.96,58.96,9497.0,50.8649,50.8735,50.8132,50.8132,9497.0
2020-12-10 13:55:00,58.96,59.0,58.95,59.0,12241.0,50.8132,50.8476,50.8045,50.8476,12241.0
2020-12-10 14:00:00,59.0,59.02,58.93,58.99,17167.0,50.8476,50.8649,50.7873,50.839,17167.0
2020-12-10 14:05:00,59.0,59.03,59.0,59.02,13274.0,50.8476,50.8735,50.8476,50.8649,13274.0
2020-12-10 14:10:00,59.01,59.01,58.96,58.96,20679.0,50.8563,50.8563,50.8132,50.8132,20679.0
2020-12-10 14:15:00,58.96,58.97,58.92,58.94,14935.0,50.8132,50.8218,50.7787,50.7959,14935.0
2020-12-10 14:20:00,58.92,58.92,58.88,58.9,11591.0,50.7787,50.7787,50.7442,50.7615,11591.0
2020-12-10 14:25:00,58.9,58.92,58.85,58.85,14745.0,50.7615,50.7787,50.7184,50.7184,14745.0
2020-12-10 14:30:00,58.86,58.87,58.81,58.82,12163.0,50.727,50.7356,50.6839,50.6925,12163.0
2020-12-10 14:35:00,58.81,58.86,58.81,58.86,11952.0,50.6839,50.727,50.6839,50.727,11952.0
2020-12-10 14:40:00,58.87,58.89,58.83,58.83,9495.0,50.7356,50.7528,50.7011,50.7011,9495.0
2020-12-10 14:45:00,58.84,58.85,58.8,58.82,20183.0,50.7097,50.7184,50.6753,50.6925,20183.0
2020-12-10 14:50:00,58.83,58.9,58.81,58.87,18807.0,50.7011,50.7615,50.6839,50.7356,18807.0
2020-12-10 14:55:00,58.87,58.9,58.78,58.85,17796.0,50.7356,50.7615,50.658,50.7184,17796.0
2020-12-10 15:00:00,58.85,58.89,58.84,58.86,15369.0,50.7184,50.7528,50.7097,50.727,15369.0
2020-12-10 15:05:00,58.86,58.88,58.84,58.85,18221.0,50.727,50.7442,50.7097,50.7184,18221.0
2020-12-10 15:10:00,58.85,58.89,58.83,58.87,25678.0,50.7184,50.7528,50.7011,50.7356,25678.0
2020-12-10 15:15:00,58.88,58.91,58.83,58.84,48879.0,50.7442,50.7701,50.7011,50.7097,48879.0
2020-12-10 15:20:00,58.83,58.87,58.83,58.85,13839.0,50.7011,50.7356,50.7011,50.7184,13839.0
2020-12-10 15:25:00,58.84,58.91,58.83,58.91,18748.0,50.7097,50.7701,50.7011,50.7701,18748.0
2020-12-10 15:30:00,58.92,58.97,58.89,58.96,31315.0,50.7787,50.8218,50.7528,50.8132,31315.0
2020-12-10 15:35:00,58.96,58.96,58.89,58.91,38817.0,50.8132,50.8132,50.7528,50.7701,38817.0
2020-12-10 15:40:00,58.9,58.96,58.89,58.95,44136.0,50.7615,50.8132,50.7528,50.8045,44136.0
2020-12-10 15:45:00,58.95,59.03,58.94,59.01,58127.0,50.8045,50.8735,50.7959,50.8563,58127.0
2020-12-10 15:50:00,59.01,59.06,58.99,59.02,51636.0,50.8563,50.8994,50.839,50.8649,51636.0
2020-12-10 15:55:00,59.01,59.02,58.86,58.86,219146.0,50.8563,50.8649,50.727,50.727,219146.0
2020-12-11 09:30:00,58.79,58.97,58.76,58.83,67288.0,50.6667,50.8218,50.6408,50.7011,67288.0
2020-12-11 09:35:00,58.85,58.9,58.75,58.87,20666.0,50.7184,50.7615,50.6322,50.7356,20666.0
2020-12-11 09:40:00,58.9,58.9,58.69,58.79,21105.0,50.7615,50.7615,50.5805,50.6667,21105.0
2020-12-11 09:45:00,58.77,58.81,58.66,58.72,23482.0,50.6494,50.6839,50.5546,50.6063,23482.0
2020-12-11 09:50:00,58.7,58.75,58.63,58.74,13741.0,50.5891,50.6322,50.5288,50.6236,13741.0
2020-12-11 09:55:00,58.73,58.79,58.67,58.75,13648.0,50.6149,50.6667,50.5632,50.6322,13648.0
2020-12-11 10:00:00,58.75,58.8,58.7,58.76,15467.0,50.6322,50.6753,50.5891,50.6408,15467.0
2020-12-11 10:05:00,58.78,58.86,58.75,58.81,8582.0,50.658,50.727,50.6322,50.6839,8582.0
2020-12-11 10:10:00,58.82,58.84,58.77,58.78,9612.0,50.6925,50.7097,50.6494,50.658,9612.0
2020-12-11 10:15:00,58.79,58.8,58.7,58.7,12222.0,50.6667,50.6753,50.5891,50.5891,12222.0
2020-12-11 10:20:00,58.68,58.85,58.68,58.83,10845.0,50.5719,50.7184,50.5719,50.7011,10845.0
2020-12-11 10:25:00,58.84,58.94,58.83,58.92,15356.0,50.7097,50.7959,50.7011,50.7787,15356.0
2020-12-11 10:30:00,58.92,58.95,58.88,58.89,14122.0,50.7787,50.8045,50.7442,50.7528,14122.0
2020-12-11 10:35:00,58.9,58.97,58.86,58.95,10170.0,50.7615,50.8218,50.727,50.8045,10170.0
2020-12-11 10:40:00,58.96,59.07,58.95,59.03,14477.0,50.8132,50.908,50.8045,50.8735,14477.0
2020-12-11 10:45:00,59.03,59.07,59.0,59.02,12935.0,50.8735,50.908,50.8476,50.8649,12935.0
2020-12-11 10:50:00,59.02,59.15,59.01,59.14,34817.0,50.8649,50.9769,50.8563,50.9683,34817.0
2020-12-11 10:55:00,59.15,59.2,59.12,59.16,23338.0,50.9769,51.02,50.9511,50.9855,23338.0
2020-12-11 11:00:00,59.17,59.26,59.14,59.15,29336.0,50.9942,51.0717,50.9683,50.9769,29336.0
2020-12-11 11:05:00,59.15,59.2,59.13,59.13,9158.0,50.9769,51.02,50.9597,50.9597,9158.0
2020-12-11 11:10:00,59.14,59.19,59.11,59.14,10698.0,50.9683,51.0114,50.9424,50.9683,10698.0
2020-12-11 11:15:00,59.14,59.16,59.08,59.09,11582.0,50.9683,50.9855,50.9166,50.9252,11582.0
2020-12-11 11:20:00,59.1,59.12,59.07,59.1,11484.0,50.9338,50.9511,50.908,50.9338,11484.0
2020-12-11 11:25:00,59.11,59.16,59.08,59.16,18205.0,50.9424,50.9855,50.9166,50.9855,18205.0
2020-12-11 11:30:00,59.14,59.15,59.03,59.07,23705.0,50.9683,50.9769,50.8735,50.908,23705.0
2020-12-11 11:35:00,59.07,59.08,59.04,59.08,7534.0,50.908,50.9166,50.8821,50.9166,7534.0
2020-12-11 11:40:00,59.07,59.09,59.03,59.05,12689.0,50.908,50.9252,50.8735,50.8907,12689.0
2020-12-11 11:45:00,59.04,59.1,59.02,59.07,12324.0,50.8821,50.9338,50.8649,50.908,12324.0
2020-12-11 11:50:00,59.06,59.14,59.04,59.1,6411.0,50.8994,50.9683,50.8821,50.9338,6411.0
2020-12-11 11:55:00,59.1,59.1,59.05,59.05,13678.0,50.9338,50.9338,50.8907,50.8907,13678.0
2020-12-11 12:00:00,59.05,59.09,58.96,59.08,69715.0,50.8907,50.9252,50.8132,50.9166,69715.0
2020-12-11 12:05:00,59.08,59.08,58.99,59.0,12108.0,50.9166,50.9166,50.839,50.8476,12108.0
2020-12-11 12:10:00,58.99,59.03,58.98,58.99,13040.0,50.839,50.8735,50.8304,50.839,13040.0
2020-12-11 12:15:00,58.98,59.05,58.97,59.03,13500.0,50.8304,50.8907,50.8218,50.8735,13500.0
2020-12-11 12:20:00,59.03,59.09,59.02,59.08,17499.0,50.8735,50.9252,50.8649,50.9166,17499.0
2020-12-11 12:25:00,59.09,59.1,59.05,59.1,6826.0,50.9252,50.9338,50.8907,50.9338,6826.0
2020-12-11 12:30:00,59.1,59.1,59.02,59.04,14658.0,50.9338,50.9338,50.8649,50.8821,14658.0
2020-12-11 12:35:00,59.04,59.08,59.02,59.06,17534.0,50.8821,50.9166,50.8649,50.8994,17534.0
2020-12-11 12:40:00,59.06,59.17,59.06,59.16,11338.0,50.8994,50.9942,50.8994,50.9855,11338.0
2020-12-11 12:45:00,59.15,59.24,59.15,59.24,10421.0,50.9769,51.0545,50.9769,51.0545,10421.0
2020-12-11 12:50:00,59.25,59.27,59.2,59.23,7834.0,51.0631,51.0803,51.02,51.0459,7834.0
2020-12-11 12:55:00,59.22,59.25,59.2,59.2,14665.0,51.0372,51.0631,51.02,51.02,14665.0
2020-12-11 13:00:00,59.21,59.21,59.16,59.19,9791.0,51.0286,51.0286,50.9855,51.0114,9791.0
2020-12-11 13:05:00,59.19,59.23,59.11,59.13,13892.0,51.0114,51.0459,50.9424,50.9597,13892.0
2020-12-11 13:10:00,59.12,59.17,59.1,59.17,12964.0,50.9511,50.9942,50.9338,50.9942,12964.0
2020-12-11 13:15:00,59.17,59.23,59.15,59.19,11178.0,50.9942,51.0459,50.9769,51.0114,11178.0
2020-12-11 13:20:00,59.19,59.21,59.15,59.18,8179.0,51.0114,51.0286,50.9769,51.0028,8179.0
2020-12-11 13:25:00,59.18,59.19,59.16,59.18,9126.0,51.0028,51.0114,50.9855,51.0028,9126.0
2020-12-11 13:30:00,59.18,59.21,59.16,59.18,8407.0,51.0028,51.0286,50.9855,51.0028,8407.0
2020-12-11 13:35:00,59.17,59.2,59.14,59.19,9735.0,50.9942,51.02,50.9683,51.0114,9735.0
2020-12-11 13:40:00,59.19,59.19,59.12,59.18,20251.0,51.0114,51.0114,50.9511,51.0028,20251.0
2020-12-11 13:45:00,59.18,59.19,59.15,59.19,7981.0,51.0028,51.0114,50.9769,51.0114,7981.0
2020-12-11 13:50:00,59.18,59.18,59.12,59.16,12192.0,51.0028,51.0028,50.9511,50.9855,12192.0
2020-12-11 13:55:00,59.17,59.23,59.16,59.19,10516.0,50.9942,51.0459,50.9855,51.0114,10516.0
2020-12-11 14:00:00,59.2,59.23,59.16,59.23,17721.0,51.02,51.0459,50.9855,51.0459,17721.0
2020-12-11 14:05:00,59.21,59.24,59.19,59.21,13454.0,51.0286,51.0545,51.0114,51.0286,13454.0
2020-12-11 14:10:00,59.21,59.23,59.2,59.23,9767.0,51.0286,51.0459,51.02,51.0459,9767.0
2020-12-11 14:15:00,59.22,59.24,59.16,59.21,17416.0,51.0372,51.0545,50.9855,51.0286,17416.0
2020-12-11 14:20:00,59.21,59.24,59.19,59.24,16273.0,51.0286,51.0545,51.0114,51.0545,16273.0
2020-12-11 14:25:00,59.23,59.27,59.23,59.26,12657.0,51.0459,51.0803,51.0459,51.0717,12657.0
2020-12-11 14:30:00,59.26,59.31,59.25,59.3,16053.0,51.0717,51.1148,51.0631,51.1062,16053.0
2020-12-11 14:35:00,59.3,59.33,59.29,59.31,13383.0,51.1062,51.132,51.0976,51.1148,13383.0
2020-12-11 14:40:00,59.32,59.36,59.3,59.32,13237.0,51.1234,51.1579,51.1062,51.1234,13237.0
2020-12-11 14:45:00,59.31,59.35,59.3,59.33,15292.0,51.1148,51.1493,51.1062,51.132,15292.0
2020-12-11 14:50:00,59.33,59.33,59.26,59.28,12741.0,51.132,51.132,51.0717,51.089,12741.0
2020-12-11 14:55:00,59.28,59.3,59.24,59.25,10940.0,51.089,51.1062,51.0545,51.0631,10940.0
2020-12-11 15:00:00,59.25,59.3,59.24,59.3,14840.0,51.0631,51.1062,51.0545,51.1062,14840.0
2020-12-11 15:05:00,59.3,59.34,59.29,59.34,9117.0,51.1062,51.1407,51.0976,51.1407,9117.0
2020-12-11 15:10:00,59.34,59.39,59.33,59.36,21524.0,51.1407,51.1838,51.132,51.1579,21524.0
2020-12-11 15:15:00,59.36,59.42,59.36,59.38,15549.0,51.1579,51.2096,51.1579,51.1751,15549.0
2020-12-11 15:20:00,59.39,59.43,59.36,59.4,12493.0,51.1838,51.2182,51.1579,51.1924,12493.0
2020-12-11 15:25:00,59.4,59.42,59.37,59.38,14556.0,51.1924,51.2096,51.1665,51.1751,14556.0
2020-12-11 15:30:00,59.39,59.46,59.37,59.42,38613.0,51.1838,51.2441,51.1665,51.2096,38613.0
2020-12-11 15:35:00,59.41,59.42,59.38,59.39,28074.0,51.201,51.2096,51.1751,51.1838,28074.0
2020-12-11 15:40:00,59.38,59.44,59.38,59.4,22950.0,51.1751,51.2268,51.1751,51.1924,22950.0
2020-12-11 15:45:00,59.4,59.4,59.27,59.29,31774.0,51.1924,51.1924,51.0803,51.0976,31774.0
2020-12-11 15:50:00,59.28,59.33,59.24,59.25,41462.0,51.089,51.132,51.0545,51.0631,41462.0
2020-12-11 15:55:00,59.25,59.33,59.2,59.32,153818.0,51.0631,51.132,51.02,51.1234,153818.0
2020-12-14 09:30:00,59.77,59.9,59.58,59.9,102670.0,51.5112,51.6233,51.3475,51.6233,102670.0
2020-12-14 09:35:00,59.92,59.93,59.75,59.92,35348.0,51.6405,51.6491,51.494,51.6405,35348.0
2020-12-14 09:40:00,59.92,59.95,59.85,59.93,25060.0,51.6405,51.6664,51.5802,51.6491,25060.0
2020-12-14 09:45:00,59.92,59.93,59.85,59.89,30708.0,51.6405,51.6491,51.5802,51.6147,30708.0
2020-12-14 09:50:00,59.89,60.0,59.83,59.96,30337.0,51.6147,51.7095,51.563,51.675,30337.0
2020-12-14 09:55:00,59.96,60.06,59.92,60.04,38017.0,51.675,51.7612,51.6405,51.7439,38017.0
2020-12-14 10:00:00,60.03,60.31,59.96,60.3,91633.0,51.7353,51.9766,51.675,51.968,91633.0
2020-12-14 10:05:00,60.3,60.37,60.24,60.3,50208.0,51.968,52.0283,51.9163,51.968,50208.0
2020-12-14 10:10:00,60.31,60.35,60.19,60.2,37054.0,51.9766,52.0111,51.8732,51.8818,37054.0
2020-12-14 10:15:00,60.19,60.23,60.09,60.22,31504.0,51.8732,51.9077,51.787,51.8991,31504.0
2020-12-14 10:20:00,60.2,60.3,60.16,60.3,21274.0,51.8818,51.968,51.8474,51.968,21274.0
2020-12-14 10:25:00,60.31,60.36,60.27,60.33,23643.0,51.9766,52.0197,51.9422,51.9939,23643.0
2020-12-14 10:30:00,60.34,60.41,60.31,60.35,24985.0,52.0025,52.0628,51.9766,52.0111,24985.0
2020-12-14 10:35:00,60.36,60.44,60.27,60.27,40609.0,52.0197,52.0887,51.9422,51.9422,40609.0
2020-12-14 10:40:00,60.26,60.31,60.2,60.21,14627.0,51.9335,51.9766,51.8818,51.8904,14627.0
2020-12-14 10:45:00,60.22,60.31,60.21,60.26,21840.0,51.8991,51.9766,51.8904,51.9335,21840.0
2020-12-14 10:50:00,60.26,60.36,60.25,60.27,21175.0,51.9335,52.0197,51.9249,51.9422,21175.0
2020-12-14 10:55:00,60.25,60.3,60.1,60.11,17610.0,51.9249,51.968,51.7956,51.8043,17610.0
2020-12-14 11:00:00,60.1,60.16,60.07,60.16,21586.0,51.7956,51.8474,51.7698,51.8474,21586.0
2020-12-14 11:05:00,60.14,60.19,60.07,60.09,24413.0,51.8301,51.8732,51.7698,51.787,24413.0
2020-12-14 11:10:00,60.09,60.12,60.04,60.08,12468.0,51.787,51.8129,51.7439,51.7784,12468.0
2020-12-14 11:15:00,60.1,60.12,60.01,60.01,19413.0,51.7956,51.8129,51.7181,51.7181,19413.0
2020-12-14 11:20:00,60.01,60.03,59.97,59.98,12538.0,51.7181,51.7353,51.6836,51.6922,12538.0
2020-12-14 11:25:00,59.97,59.98,59.86,59.88,20281.0,51.6836,51.6922,51.5888,51.606,20281.0
2020-12-14 11:30:00,59.89,59.92,59.77,59.82,16975.0,51.6147,51.6405,51.5112,51.5543,16975.0
2020-12-14 11:35:00,59.84,59.94,59.81,59.94,10472.0,51.5716,51.6578,51.5457,51.6578,10472.0
2020-12-14 11:40:00,59.95,59.95,59.87,59.92,10875.0,51.6664,51.6664,51.5974,51.6405,10875.0
2020-12-14 11:45:00,59.92,60.0,59.9,59.93,23132.0,51.6405,51.7095,51.6233,51.6491,23132.0
2020-12-14 11:50:00,59.91,59.91,59.83,59.87,13475.0,51.6319,51.6319,51.563,51.5974,13475.0
2020-12-14 11:55:00,59.86,59.92,59.84,59.87,6582.0,51.5888,51.6405,51.5716,51.5974,6582.0
2020-12-14 12:00:00,59.87,59.89,59.8,59.81,9110.0,51.5974,51.6147,51.5371,51.5457,9110.0
2020-12-14 12:05:00,59.8,59.85,59.8,59.82,13605.0,51.5371,51.5802,51.5371,51.5543,13605.0
2020-12-14 12:10:00,59.82,59.91,59.82,59.9,30402.0,51.5543,51.6319,51.5543,51.6233,30402.0
2020-12-14 12:15:00,59.9,59.9,59.84,59.86,12067.0,51.6233,51.6233,51.5716,51.5888,12067.0
2020-12-14 12:20:00,59.87,59.93,59.86,59.92,49469.0,51.5974,51.6491,51.5888,51.6405,49469.0
2020-12-14 12:25:00,59.91,59.99,59.88,59.99,24316.0,51.6319,51.7008,51.606,51.7008,24316.0
2020-12-14 12:30:00,59.99,60.07,59.95,59.96,30892.0,51.7008,51.7698,51.6664,51.675,30892.0
2020-12-14 12:35:00,59.96,59.96,59.85,59.9,21393.0,51.675,51.675,51.5802,51.6233,21393.0
2020-12-14 12:40:00,59.9,60.01,59.89,60.0,81328.0,51.6233,51.7181,51.6147,51.7095,81328.0
2020-12-14 12:45:00,60.0,60.01,59.95,59.98,85814.0,51.7095,51.7181,51.6664,51.6922,85814.0
2020-12-14 12:50:00,60.0,60.01,59.95,60.0,35249.0,51.7095,51.7181,51.6664,51.7095,35249.0
2020-12-14 12:55:00,59.98,60.01,59.97,60.0,54732.0,51.6922,51.7181,51.6836,51.7095,54732.0
2020-12-14 13:00:00,59.99,60.12,59.98,60.06,15529.0,51.7008,51.8129,51.6922,51.7612,15529.0
2020-12-14 13:05:00,60.05,60.11,60.03,60.1,18549.0,51.7526,51.8043,51.7353,51.7956,18549.0
2020-12-14 13:10:00,60.1,60.14,60.08,60.1,16138.0,51.7956,51.8301,51.7784,51.7956,16138.0
2020-12-14 13:15:00,60.1,60.12,60.08,60.09,20249.0,51.7956,51.8129,51.7784,51.787,20249.0
2020-12-14 13:20:00,60.1,60.18,60.09,60.1,11891.0,51.7956,51.8646,51.787,51.7956,11891.0
2020-12-14 13:25:00,60.1,60.14,60.08,60.1,20377.0,51.7956,51.8301,51.7784,51.7956,20377.0
2020-12-14 13:30:00,60.1,60.1,59.94,59.96,14887.0,51.7956,51.7956,51.6578,51.675,14887.0
2020-12-14 13:35:00,59.97,60.04,59.95,59.98,14497.0,51.6836,51.7439,51.6664,51.6922,14497.0
2020-12-14 13:40:00,59.98,60.06,59.96,60.0,9443.0,51.6922,51.7612,51.675,51.7095,9443.0
2020-12-14 13:45:00,59.99,60.02,59.97,59.99,8299.0,51.7008,51.7267,51.6836,51.7008,8299.0
2020-12-14 13:50:00,59.98,59.99,59.89,59.89,14522.0,51.6922,51.7008,51.6147,51.6147,14522.0
2020-12-14 13:55:00,59.89,59.95,59.88,59.9,8665.0,51.6147,51.6664,51.606,51.6233,8665.0
2020-12-14 14:00:00,59.88,59.91,59.82,59.85,10054.0,51.606,51.6319,51.5543,51.5802,10054.0
2020-12-14 14:05:00,59.86,59.87,59.81,59.82,13847.0,51.5888,51.5974,51.5457,51.5543,13847.0
2020-12-14 14:10:00,59.8,59.81,59.67,59.68,13545.0,51.5371,51.5457,51.4251,51.4337,13545.0
2020-12-14 14:15:00,59.68,59.7,59.65,59.67,22040.0,51.4337,51.4509,51.4078,51.4251,22040.0
2020-12-14 14:20:00,59.68,59.7,59.62,59.67,17492.0,51.4337,51.4509,51.382,51.4251,17492.0
2020-12-14 14:25:00,59.67,59.67,59.58,59.61,12864.0,51.4251,51.4251,51.3475,51.3734,12864.0
2020-12-14 14:30:00,59.62,59.71,59.62,59.65,10458.0,51.382,51.4595,51.382,51.4078,10458.0
2020-12-14 14:35:00,59.66,59.67,59.63,59.67,8895.0,51.4164,51.4251,51.3906,51.4251,8895.0
2020-12-14 14:40:00,59.67,59.74,59.63,59.73,11065.0,51.4251,51.4854,51.3906,51.4768,11065.0
2020-12-14 14:45:00,59.75,59.75,59.69,59.7,15412.0,51.494,51.494,51.4423,51.4509,15412.0
2020-12-14 14:50:00,59.7,59.73,59.65,59.72,14686.0,51.4509,51.4768,51.4078,51.4682,14686.0
2020-12-14 14:55:00,59.71,59.73,59.7,59.71,11671.0,51.4595,51.4768,51.4509,51.4595,11671.0
2020-12-14 15:00:00,59.71,59.74,59.7,59.71,8813.0,51.4595,51.4854,51.4509,51.4595,8813.0
2020-12-14 15:05:00,59.72,59.72,59.64,59.66,23203.0,51.4682,51.4682,51.3992,51.4164,23203.0
2020-12-14 15:10:00,59.66,59.74,59.66,59.7,14796.0,51.4164,51.4854,51.4164,51.4509,14796.0
2020-12-14 15:15:00,59.69,59.69,59.65,59.65,10219.0,51.4423,51.4423,51.4078,51.4078,10219.0
2020-12-14 15:20:00,59.65,59.72,59.65,59.72,15324.0,51.4078,51.4682,51.4078,51.4682,15324.0
2020-12-14 15:25:00,59.72,59.73,59.64,59.67,27459.0,51.4682,51.4768,51.3992,51.4251,27459.0
2020-12-14 15:30:00,59.66,59.7,59.58,59.62,27690.0,51.4164,51.4509,51.3475,51.382,27690.0
2020-12-14 15:35:00,59.63,59.64,59.5,59.52,24238.0,51.3906,51.3992,51.2786,51.2958,24238.0
2020-12-14 15:40:00,59.51,59.51,59.4,59.41,31888.0,51.2872,51.2872,51.1924,51.201,31888.0
2020-12-14 15:45:00,59.41,59.55,59.4,59.54,68551.0,51.201,51.3216,51.1924,51.313,68551.0
2020-12-14 15:50:00,59.54,59.62,59.46,59.61,96461.0,51.313,51.382,51.2441,51.3734,96461.0
2020-12-14 15:55:00,59.6,59.61,59.33,59.35,258298.0,51.3647,51.3734,51.132,51.1493,258298.0
2020-12-15 09:30:00,59.58,59.58,58.54,59.08,131918.0,51.3475,51.3475,50.4512,50.9166,131918.0
2020-12-15 09:35:00,59.04,59.3,58.99,59.3,32488.0,50.8821,51.1062,50.839,51.1062,32488.0
2020-12-15 09:40:00,59.3,59.37,59.1,59.25,18575.0,51.1062,51.1665,50.9338,51.0631,18575.0
2020-12-15 09:45:00,59.26,59.59,59.25,59.52,17938.0,51.0717,51.3561,51.0631,51.2958,17938.0
2020-12-15 09:50:00,59.55,59.58,59.41,59.53,21415.0,51.3216,51.3475,51.201,51.3044,21415.0
2020-12-15 09:55:00,59.53,59.56,59.25,59.39,55678.0,51.3044,51.3303,51.0631,51.1838,55678.0
2020-12-15 10:00:00,59.39,59.39,59.12,59.25,36243.0,51.1838,51.1838,50.9511,51.0631,36243.0
2020-12-15 10:05:00,59.25,59.39,59.24,59.34,14912.0,51.0631,51.1838,51.0545,51.1407,14912.0
2020-12-15 10:10:00,59.34,59.51,59.33,59.39,14750.0,51.1407,51.2872,51.132,51.1838,14750.0
2020-12-15 10:15:00,59.41,59.49,59.34,59.35,12668.0,51.201,51.2699,51.1407,51.1493,12668.0
2020-12-15 10:20:00,59.37,59.41,59.35,59.39,19186.0,51.1665,51.201,51.1493,51.1838,19186.0
2020-12-15 10:25:00,59.39,59.39,59.24,59.28,11352.0,51.1838,51.1838,51.0545,51.089,11352.0
2020-12-15 10:30:00,59.28,59.38,59.26,59.35,22897.0,51.089,51.1751,51.0717,51.1493,22897.0
2020-12-15 10:35:00,59.35,59.38,59.28,59.36,30538.0,51.1493,51.1751,51.089,51.1579,30538.0
2020-12-15 10:40:00,59.38,59.38,59.3,59.32,17222.0,51.1751,51.1751,51.1062,51.1234,17222.0
2020-12-15 10:45:00,59.33,59.37,59.09,59.2,35058.0,51.132,51.1665,50.9252,51.02,35058.0
2020-12-15 10:50:00,59.19,59.23,59.09,59.09,16289.0,51.0114,51.0459,50.9252,50.9252,16289.0
2020-12-15 10:55:00,59.08,59.12,59.0,59.02,24536.0,50.9166,50.9511,50.8476,50.8649,24536.0
2020-12-15 11:00:00,59.01,59.01,58.89,58.96,20761.0,50.8563,50.8563,50.7528,50.8132,20761.0
2020-12-15 11:05:00,58.96,59.02,58.91,58.96,17529.0,50.8132,50.8649,50.7701,50.8132,17529.0
2020-12-15 11:10:00,58.98,59.01,58.93,58.97,15924.0,50.8304,50.8563,50.7873,50.8218,15924.0
2020-12-15 11:15:00,58.95,58.96,58.89,58.94,13969.0,50.8045,50.8132,50.7528,50.7959,13969.0
2020-12-15 11:20:00,58.94,59.0,58.94,58.98,13763.0,50.7959,50.8476,50.7959,50.8304,13763.0
2020-12-15 11:25:00,58.98,59.02,58.92,58.95,20133.0,50.8304,50.8649,50.7787,50.8045,20133.0
2020-12-15 11:30:00,58.95,59.06,58.91,59.06,19832.0,50.8045,50.8994,50.7701,50.8994,19832.0
2020-12-15 11:35:00,59.06,59.11,59.03,59.08,15420.0,50.8994,50.9424,50.8735,50.9166,15420.0
2020-12-15 11:40:00,59.07,59.14,59.04,59.13,11011.0,50.908,50.9683,50.8821,50.9597,11011.0
2020-12-15 11:45:00,59.14,59.21,59.12,59.16,19581.0,50.9683,51.0286,50.9511,50.9855,19581.0
2020-12-15 11:50:00,59.18,59.18,59.12,59.13,10897.0,51.0028,51.0028,50.9511,50.9597,10897.0
2020-12-15 11:55:00,59.14,59.14,59.03,59.14,11633.0,50.9683,50.9683,50.8735,50.9683,11633.0
2020-12-15 12:00:00,59.12,59.19,59.12,59.14,12831.0,50.9511,51.0114,50.9511,50.9683,12831.0
2020-12-15 12:05:00,59.14,59.16,59.0,59.01,31300.0,50.9683,50.9855,50.8476,50.8563,31300.0
2020-12-15 12:10:00,59.0,59.02,58.98,58.98,14460.0,50.8476,50.8649,50.8304,50.8304,14460.0
2020-12-15 12:15:00,58.99,59.01,58.91,58.97,29728.0,50.839,50.8563,50.7701,50.8218,29728.0
2020-12-15 12:20:00,58.98,59.02,58.97,59.0,24631.0,50.8304,50.8649,50.8218,50.8476,24631.0
2020-12-15 12:25:00,59.02,59.05,58.97,59.01,95012.0,50.8649,50.8907,50.8218,50.8563,95012.0
2020-12-15 12:30:00,59.01,59.03,58.94,58.95,23533.0,50.8563,50.8735,50.7959,50.8045,23533.0
2020-12-15 12:35:00,58.96,59.0,58.95,58.97,22962.0,50.8132,50.8476,50.8045,50.8218,22962.0
2020-12-15 12:40:00,58.98,59.0,58.97,58.99,10738.0,50.8304,50.8476,50.8218,50.839,10738.0
2020-12-15 12:45:00,59.0,59.01,58.99,59.01,21785.0,50.8476,50.8563,50.839,50.8563,21785.0
2020-12-15 12:50:00,59.01,59.02,58.96,58.99,35483.0,50.8563,50.8649,50.8132,50.839,35483.0
2020-12-15 12:55:00,59.0,59.04,58.98,59.01,36651.0,50.8476,50.8821,50.8304,50.8563,36651.0
2020-12-15 13:00:00,59.02,59.05,58.97,58.97,59442.0,50.8649,50.8907,50.8218,50.8218,59442.0
2020-12-15 13:05:00,58.98,59.1,58.96,59.1,12513.0,50.8304,50.9338,50.8132,50.9338,12513.0
2020-12-15 13:10:00,59.11,59.11,59.03,59.03,13743.0,50.9424,50.9424,50.8735,50.8735,13743.0
2020-12-15 13:15:00,59.03,59.11,59.02,59.11,20021.0,50.8735,50.9424,50.8649,50.9424,20021.0
2020-12-15 13:20:00,59.11,59.11,59.06,59.06,12075.0,50.9424,50.9424,50.8994,50.8994,12075.0
2020-12-15 13:25:00,59.07,59.07,59.04,59.04,12538.0,50.908,50.908,50.8821,50.8821,12538.0
2020-12-15 13:30:00,59.04,59.05,58.98,59.01,15682.0,50.8821,50.8907,50.8304,50.8563,15682.0
2020-12-15 13:35:00,59.01,59.02,58.96,58.97,23742.0,50.8563,50.8649,50.8132,50.8218,23742.0
2020-12-15 13:40:00,58.95,58.97,58.92,58.93,15325.0,50.8045,50.8218,50.7787,50.7873,15325.0
2020-12-15 13:45:00,58.94,58.95,58.91,58.93,11495.0,50.7959,50.8045,50.7701,50.7873,11495.0
2020-12-15 13:50:00,58.92,58.93,58.87,58.91,17800.0,50.7787,50.7873,50.7356,50.7701,17800.0
2020-12-15 13:55:00,58.91,58.97,58.89,58.95,19048.0,50.7701,50.8218,50.7528,50.8045,19048.0
2020-12-15 14:00:00,58.94,58.99,58.9,58.94,11771.0,50.7959,50.839,50.7615,50.7959,11771.0
2020-12-15 14:05:00,58.94,58.99,58.92,58.92,16390.0,50.7959,50.839,50.7787,50.7787,16390.0
2020-12-15 14:10:00,58.93,58.97,58.88,58.95,18166.0,50.7873,50.8218,50.7442,50.8045,18166.0
2020-12-15 14:15:00,58.97,58.98,58.89,58.9,20865.0,50.8218,50.8304,50.7528,50.7615,20865.0
2020-12-15 14:20:00,58.89,58.9,58.86,58.87,15979.0,50.7528,50.7615,50.727,50.7356,15979.0
2020-12-15 14:25:00,58.87,58.9,58.85,58.87,11296.0,50.7356,50.7615,50.7184,50.7356,11296.0
2020-12-15 14:30:00,58.87,58.91,58.85,58.87,15279.0,50.7356,50.7701,50.7184,50.7356,15279.0
2020-12-15 14:35:00,58.87,58.87,58.83,58.83,12202.0,50.7356,50.7356,50.7011,50.7011,12202.0
2020-12-15 14:40:00,58.84,58.91,58.84,58.89,14665.0,50.7097,50.7701,50.7097,50.7528,14665.0
2020-12-15 14:45:00,58.89,58.9,58.82,58.82,15621.0,50.7528,50.7615,50.6925,50.6925,15621.0
2020-12-15 14:50:00,58.83,58.83,58.78,58.78,19722.0,50.7011,50.7011,50.658,50.658,19722.0
2020-12-15 14:55:00,58.78,58.79,58.72,58.73,47337.0,50.658,50.6667,50.6063,50.6149,47337.0
2020-12-15 15:00:00,58.73,58.74,58.68,58.68,25751.0,50.6149,50.6236,50.5719,50.5719,25751.0
2020-12-15 15:05:00,58.7,58.72,58.66,58.7,36167.0,50.5891,50.6063,50.5546,50.5891,36167.0
2020-12-15 15:10:00,58.7,58.78,58.68,58.74,27997.0,50.5891,50.658,50.5719,50.6236,27997.0
2020-12-15 15:15:00,58.74,58.75,58.7,58.71,23586.0,50.6236,50.6322,50.5891,50.5977,23586.0
2020-12-15 15:20:00,58.71,58.72,58.65,58.72,36988.0,50.5977,50.6063,50.546,50.6063,36988.0
2020-12-15 15:25:00,58.71,58.82,58.71,58.8,54338.0,50.5977,50.6925,50.5977,50.6753,54338.0
2020-12-15 15:30:00,58.8,58.8,58.68,58.73,53942.0,50.6753,50.6753,50.5719,50.6149,53942.0
2020-12-15 15:35:00,58.73,58.89,58.71,58.82,65273.0,50.6149,50.7528,50.5977,50.6925,65273.0
2020-12-15 15:40:00,58.84,59.03,58.79,59.03,46214.0,50.7097,50.8735,50.6667,50.8735,46214.0
2020-12-15 15:45:00,59.02,59.09,58.97,58.97,59034.0,50.8649,50.9252,50.8218,50.8218,59034.0
2020-12-15 15:50:00,58.98,59.03,58.95,58.98,67095.0,50.8304,50.8735,50.8045,50.8304,67095.0
2020-12-15 15:55:00,58.97,59.09,58.96,59.02,226965.0,50.8218,50.9252,50.8132,50.8649,226965.0
2020-12-16 09:30:00,59.01,59.44,59.0,59.35,118135.0,50.8563,51.2268,50.8476,51.1493,118135.0
2020-12-16 09:35:00,59.41,59.66,59.32,59.38,41434.0,51.201,51.4164,51.1234,51.1751,41434.0
2020-12-16 09:40:00,59.42,59.44,59.2,59.24,32710.0,51.2096,51.2268,51.02,51.0545,32710.0
2020-12-16 09:45:00,59.24,59.26,58.92,58.99,62555.0,51.0545,51.0717,50.7787,50.839,62555.0
2020-12-16 09:50:00,59.0,59.0,58.83,58.85,51307.0,50.8476,50.8476,50.7011,50.7184,51307.0
2020-12-16 09:55:00,58.84,59.13,58.8,59.04,32206.0,50.7097,50.9597,50.6753,50.8821,32206.0
2020-12-16 10:00:00,59.03,59.19,58.96,58.99,28874.0,50.8735,51.0114,50.8132,50.839,28874.0
2020-12-16 10:05:00,58.99,59.24,58.9,59.15,32638.0,50.839,51.0545,50.7615,50.9769,32638.0
2020-12-16 10:10:00,59.13,59.24,59.1,59.14,39120.0,50.9597,51.0545,50.9338,50.9683,39120.0
2020-12-16 10:15:00,59.19,59.29,59.09,59.15,24772.0,51.0114,51.0976,50.9252,50.9769,24772.0
2020-12-16 10:20:00,59.14,59.35,59.14,59.32,31685.0,50.9683,51.1493,50.9683,51.1234,31685.0
2020-12-16 10:25:00,59.31,59.32,59.23,59.26,36041.0,51.1148,51.1234,51.0459,51.0717,36041.0
2020-12-16 10:30:00,59.24,59.36,59.19,59.29,115959.0,51.0545,51.1579,51.0114,51.0976,115959.0
2020-12-16 10:35:00,59.29,59.34,59.19,59.23,45244.0,51.0976,51.1407,51.0114,51.0459,45244.0
2020-12-16 10:40:00,59.24,59.34,59.21,59.24,36504.0,51.0545,51.1407,51.0286,51.0545,36504.0
2020-12-16 10:45:00,59.25,59.26,59.09,59.12,24499.0,51.0631,51.0717,50.9252,50.9511,24499.0
2020-12-16 10:50:00,59.11,59.22,59.09,59.15,43591.0,50.9424,51.0372,50.9252,50.9769,43591.0
2020-12-16 10:55:00,59.16,59.18,59.08,59.11,20926.0,50.9855,51.0028,50.9166,50.9424,20926.0
2020-12-16 11:00:00,59.11,59.2,59.08,59.19,19961.0,50.9424,51.02,50.9166,51.0114,19961.0
2020-12-16 11:05:00,59.19,59.33,59.19,59.26,26788.0,51.0114,51.132,51.0114,51.0717,26788.0
2020-12-16 11:10:00,59.25,59.28,59.12,59.14,28321.0,51.0631,51.089,50.9511,50.9683,28321.0
2020-12-16 11:15:00,59.15,59.18,59.03,59.05,23370.0,50.9769,51.0028,50.8735,50.8907,23370.0
2020-12-16 11:20:00,59.07,59.1,59.0,59.0,19799.0,50.908,50.9338,50.8476,50.8476,19799.0
2020-12-16 11:25:00,59.0,59.08,58.95,58.95,26324.0,50.8476,50.9166,50.8045,50.8045,26324.0
2020-12-16 11:30:00,58.97,59.12,58.96,59.09,23227.0,50.8218,50.9511,50.8132,50.9252,23227.0
2020-12-16 11:35:00,59.08,59.09,59.04,59.06,15312.0,50.9166,50.9252,50.8821,50.8994,15312.0
2020-12-16 11:40:00,59.05,59.1,59.04,59.07,15668.0,50.8907,50.9338,50.8821,50.908,15668.0
2020-12-16 11:45:00,59.06,59.08,58.94,58.94,21286.0,50.8994,50.9166,50.7959,50.7959,21286.0
2020-12-16 11:50:00,58.93,58.97,58.92,58.94,18262.0,50.7873,50.8218,50.7787,50.7959,18262.0
2020-12-16 11:55:00,58.95,58.95,58.88,58.89,10968.0,50.8045,50.8045,50.7442,50.7528,10968.0
2020-12-16 12:00:00,58.88,58.94,58.88,58.93,22918.0,50.7442,50.7959,50.7442,50.7873,22918.0
2020-12-16 12:05:00,58.94,58.95,58.91,58.92,12704.0,50.7959,50.8045,50.7701,50.7787,12704.0
2020-12-16 12:10:00,58.92,59.01,58.91,58.98,20186.0,50.7787,50.8563,50.7701,50.8304,20186.0
2020-12-16 12:15:00,58.99,59.07,58.98,59.06,14234.0,50.839,50.908,50.8304,50.8994,14234.0
2020-12-16 12:20:00,59.05,59.05,58.91,58.93,19965.0,50.8907,50.8907,50.7701,50.7873,19965.0
2020-12-16 12:25:00,58.94,58.96,58.92,58.92,16853.0,50.7959,50.8132,50.7787,50.7787,16853.0
2020-12-16 12:30:00,58.91,58.96,58.9,58.96,21884.0,50.7701,50.8132,50.7615,50.8132,21884.0
2020-12-16 12:35:00,58.94,58.96,58.89,58.91,17409.0,50.7959,50.8132,50.7528,50.7701,17409.0
2020-12-16 12:40:00,58.91,58.91,58.78,58.79,33853.0,50.7701,50.7701,50.658,50.6667,33853.0
2020-12-16 12:45:00,58.8,58.98,58.8,58.88,38348.0,50.6753,50.8304,50.6753,50.7442,38348.0
2020-12-16 12:50:00,58.87,58.88,58.83,58.85,16509.0,50.7356,50.7442,50.7011,50.7184,16509.0
2020-12-16 12:55:00,58.86,59.0,58.85,58.97,24146.0,50.727,50.8476,50.7184,50.8218,24146.0
2020-12-16 13:00:00,58.98,58.99,58.94,58.97,13536.0,50.8304,50.839,50.7959,50.8218,13536.0
2020-12-16 13:05:00,58.98,59.09,58.97,59.02,29719.0,50.8304,50.9252,50.8218,50.8649,29719.0
2020-12-16 13:10:00,59.03,59.07,58.96,59.07,12987.0,50.8735,50.908,50.8132,50.908,12987.0
2020-12-16 13:15:00,59.07,59.09,59.01,59.01,15363.0,50.908,50.9252,50.8563,50.8563,15363.0
2020-12-16 13:20:00,59.0,59.0,58.95,58.98,17505.0,50.8476,50.8476,50.8045,50.8304,17505.0
2020-12-16 13:25:00,58.98,58.98,58.89,58.96,25476.0,50.8304,50.8304,50.7528,50.8132,25476.0
2020-12-16 13:30:00,58.96,58.97,58.91,58.94,17358.0,50.8132,50.8218,50.7701,50.7959,17358.0
2020-12-16 13:35:00,58.94,58.96,58.89,58.92,15156.0,50.7959,50.8132,50.7528,50.7787,15156.0
2020-12-16 13:40:00,58.92,59.03,58.92,58.99,16805.0,50.7787,50.8735,50.7787,50.839,16805.0
2020-12-16 13:45:00,58.99,59.0,58.96,58.97,14289.0,50.839,50.8476,50.8132,50.8218,14289.0
2020-12-16 13:50:00,58.96,58.96,58.81,58.88,82861.0,50.8132,50.8132,50.6839,50.7442,82861.0
2020-12-16 13:55:00,58.88,58.91,58.83,58.9,21772.0,50.7442,50.7701,50.7011,50.7615,21772.0
2020-12-16 14:00:00,58.91,58.94,58.7,58.71,30538.0,50.7701,50.7959,50.5891,50.5977,30538.0
2020-12-16 14:05:00,58.73,58.75,58.67,58.75,18539.0,50.6149,50.6322,50.5632,50.6322,18539.0
2020-12-16 14:10:00,58.73,58.8,58.72,58.78,18621.0,50.6149,50.6753,50.6063,50.658,18621.0
2020-12-16 14:15:00,58.8,58.8,58.75,58.8,22851.0,50.6753,50.6753,50.6322,50.6753,22851.0
2020-12-16 14:20:00,58.8,58.87,58.79,58.81,24352.0,50.6753,50.7356,50.6667,50.6839,24352.0
2020-12-16 14:25:00,58.81,58.89,58.81,58.87,22926.0,50.6839,50.7528,50.6839,50.7356,22926.0
2020-12-16 14:30:00,58.88,58.98,58.87,58.97,34517.0,50.7442,50.8304,50.7356,50.8218,34517.0
2020-12-16 14:35:00,58.96,58.99,58.94,58.95,19171.0,50.8132,50.839,50.7959,50.8045,19171.0
2020-12-16 14:40:00,58.96,58.99,58.89,58.9,26945.0,50.8132,50.839,50.7528,50.7615,26945.0
2020-12-16 14:45:00,58.9,58.96,58.9,58.94,16091.0,50.7615,50.8132,50.7615,50.7959,16091.0
2020-12-16 14:50:00,58.95,59.04,58.94,59.0,16559.0,50.8045,50.8821,50.7959,50.8476,16559.0
2020-12-16 14:55:00,58.99,59.01,58.95,58.98,16640.0,50.839,50.8563,50.8045,50.8304,16640.0
2020-12-16 15:00:00,58.98,58.98,58.92,58.95,25241.0,50.8304,50.8304,50.7787,50.8045,25241.0
2020-12-16 15:05:00,58.95,58.96,58.9,58.92,19457.0,50.8045,50.8132,50.7615,50.7787,19457.0
2020-12-16 15:10:00,58.91,58.92,58.86,58.87,20955.0,50.7701,50.7787,50.727,50.7356,20955.0
2020-12-16 15:15:00,58.86,58.97,58.86,58.93,29859.0,50.727,50.8218,50.727,50.7873,29859.0
2020-12-16 15:20:00,58.93,58.96,58.92,58.93,19098.0,50.7873,50.8132,50.7787,50.7873,19098.0
2020-12-16 15:25:00,58.93,58.96,58.92,58.93,24906.0,50.7873,50.8132,50.7787,50.7873,24906.0
2020-12-16 15:30:00,58.93,58.97,58.92,58.94,37651.0,50.7873,50.8218,50.7787,50.7959,37651.0
2020-12-16 15:35:00,58.93,59.0,58.92,58.95,77566.0,50.7873,50.8476,50.7787,50.8045,77566.0
2020-12-16 15:40:00,58.96,59.0,58.93,58.97,68226.0,50.8132,50.8476,50.7873,50.8218,68226.0
2020-12-16 15:45:00,58.97,59.11,58.97,59.1,94338.0,50.8218,50.9424,50.8218,50.9338,94338.0
2020-12-16 15:50:00,59.1,59.11,59.03,59.04,139058.0,50.9338,50.9424,50.8735,50.8821,139058.0
2020-12-16 15:55:00,59.04,59.05,58.87,58.88,220603.0,50.8821,50.8907,50.7356,50.7442,220603.0
2020-12-17 09:30:00,59.31,59.8,59.27,59.46,218864.0,51.1148,51.5371,51.0803,51.2441,218864.0
2020-12-17 09:35:00,59.46,59.51,58.52,58.65,137595.0,51.2441,51.2872,50.434,50.546,137595.0
2020-12-17 09:40:00,58.68,59.27,58.62,58.98,119499.0,50.5719,51.0803,50.5201,50.8304,119499.0
2020-12-17 09:45:00,59.0,59.52,59.0,59.29,144451.0,50.8476,51.2958,50.8476,51.0976,144451.0
2020-12-17 09:50:00,59.23,59.31,58.98,59.08,93912.0,51.0459,51.1148,50.8304,50.9166,93912.0
2020-12-17 09:55:00,59.09,59.15,58.98,59.03,134653.0,50.9252,50.9769,50.8304,50.8735,134653.0
2020-12-17 10:00:00,59.04,59.69,58.99,59.68,99255.0,50.8821,51.4423,50.839,51.4337,99255.0
2020-12-17 10:05:00,59.65,59.82,59.39,59.48,71976.0,51.4078,51.5543,51.1838,51.2613,71976.0
2020-12-17 10:10:00,59.49,59.6,59.37,59.43,70689.0,51.2699,51.3647,51.1665,51.2182,70689.0
2020-12-17 10:15:00,59.44,59.48,59.33,59.42,49699.0,51.2268,51.2613,51.132,51.2096,49699.0
2020-12-17 10:20:00,59.44,59.82,59.4,59.69,71309.0,51.2268,51.5543,51.1924,51.4423,71309.0
2020-12-17 10:25:00,59.73,59.92,59.7,59.9,51964.0,51.4768,51.6405,51.4509,51.6233,51964.0
2020-12-17 10:30:00,59.89,59.99,59.81,59.96,41431.0,51.6147,51.7008,51.5457,51.675,41431.0
2020-12-17 10:35:00,59.96,60.16,59.94,60.15,103189.0,51.675,51.8474,51.6578,51.8387,103189.0
2020-12-17 10:40:00,60.14,60.16,60.01,60.11,44856.0,51.8301,51.8474,51.7181,51.8043,44856.0
2020-12-17 10:45:00,60.08,60.09,59.74,59.76,52637.0,51.7784,51.787,51.4854,51.5026,52637.0
2020-12-17 10:50:00,59.77,59.8,59.67,59.69,47095.0,51.5112,51.5371,51.4251,51.4423,47095.0
2020-12-17 10:55:00,59.68,59.78,59.59,59.65,35565.0,51.4337,51.5199,51.3561,51.4078,35565.0
2020-12-17 11:00:00,59.64,59.64,59.13,59.28,121825.0,51.3992,51.3992,50.9597,51.089,121825.0
2020-12-17 11:05:00,59.28,59.47,59.23,59.28,49933.0,51.089,51.2527,51.0459,51.089,49933.0
2020-12-17 11:10:00,59.28,59.33,59.01,59.09,47949.0,51.089,51.132,50.8563,50.9252,47949.0
2020-12-17 11:15:00,59.09,59.28,59.09,59.25,37567.0,50.9252,51.089,50.9252,51.0631,37567.0
2020-12-17 11:20:00,59.25,59.28,59.2,59.26,31705.0,51.0631,51.089,51.02,51.0717,31705.0
2020-12-17 11:25:00,59.24,59.3,59.05,59.05,34126.0,51.0545,51.1062,50.8907,50.8907,34126.0
2020-12-17 11:30:00,59.07,59.22,59.04,59.22,31946.0,50.908,51.0372,50.8821,51.0372,31946.0
2020-12-17 11:35:00,59.23,59.29,59.2,59.27,18617.0,51.0459,51.0976,51.02,51.0803,18617.0
2020-12-17 11:40:00,59.26,59.51,59.26,59.5,21928.0,51.0717,51.2872,51.0717,51.2786,21928.0
2020-12-17 11:45:00,59.5,59.55,59.43,59.54,17269.0,51.2786,51.3216,51.2182,51.313,17269.0
2020-12-17 11:50:00,59.54,59.6,59.49,59.59,14977.0,51.313,51.3647,51.2699,51.3561,14977.0
2020-12-17 11:55:00,59.59,59.68,59.5,59.55,25441.0,51.3561,51.4337,51.2786,51.3216,25441.0
2020-12-17 12:00:00,59.56,59.56,59.4,59.45,14689.0,51.3303,51.3303,51.1924,51.2355,14689.0
2020-12-17 12:05:00,59.47,59.59,59.44,59.55,13518.0,51.2527,51.3561,51.2268,51.3216,13518.0
2020-12-17 12:10:00,59.54,59.61,59.51,59.55,26408.0,51.313,51.3734,51.2872,51.3216,26408.0
2020-12-17 12:15:00,59.53,59.57,59.49,59.56,27976.0,51.3044,51.3389,51.2699,51.3303,27976.0
2020-12-17 12:20:00,59.57,59.66,59.57,59.64,12128.0,51.3389,51.4164,51.3389,51.3992,12128.0
2020-12-17 12:25:00,59.65,59.65,59.48,59.49,55355.0,51.4078,51.4078,51.2613,51.2699,55355.0
2020-12-17 12:30:00,59.47,59.5,59.42,59.49,19579.0,51.2527,51.2786,51.2096,51.2699,19579.0
2020-12-17 12:35:00,59.49,59.55,59.46,59.51,25122.0,51.2699,51.3216,51.2441,51.2872,25122.0
2020-12-17 12:40:00,59.51,59.58,59.5,59.54,19510.0,51.2872,51.3475,51.2786,51.313,19510.0
2020-12-17 12:45:00,59.55,59.68,59.55,59.64,13028.0,51.3216,51.4337,51.3216,51.3992,13028.0
2020-12-17 12:50:00,59.62,59.72,59.6,59.65,30363.0,51.382,51.4682,51.3647,51.4078,30363.0
2020-12-17 12:55:00,59.65,59.77,59.6,59.77,11613.0,51.4078,51.5112,51.3647,51.5112,11613.0
2020-12-17 13:00:00,59.76,59.83,59.71,59.83,15423.0,51.5026,51.563,51.4595,51.563,15423.0
2020-12-17 13:05:00,59.82,59.83,59.47,59.52,61543.0,51.5543,51.563,51.2527,51.2958,61543.0
2020-12-17 13:10:00,59.53,59.57,59.46,59.52,34493.0,51.3044,51.3389,51.2441,51.2958,34493.0
2020-12-17 13:15:00,59.53,59.56,59.49,59.51,39419.0,51.3044,51.3303,51.2699,51.2872,39419.0
2020-12-17 13:20:00,59.5,59.54,59.48,59.51,20662.0,51.2786,51.313,51.2613,51.2872,20662.0
2020-12-17 13:25:00,59.5,59.63,59.49,59.57,12609.0,51.2786,51.3906,51.2699,51.3389,12609.0
2020-12-17 13:30:00,59.57,59.62,59.51,59.55,15286.0,51.3389,51.382,51.2872,51.3216,15286.0
2020-12-17 13:35:00,59.55,59.68,59.54,59.64,17193.0,51.3216,51.4337,51.313,51.3992,17193.0
2020-12-17 13:40:00,59.65,59.79,59.64,59.72,21753.0,51.4078,51.5285,51.3992,51.4682,21753.0
2020-12-17 13:45:00,59.7,59.79,59.69,59.76,20244.0,51.4509,51.5285,51.4423,51.5026,20244.0
2020-12-17 13:50:00,59.76,59.86,59.72,59.79,19261.0,51.5026,51.5888,51.4682,51.5285,19261.0
2020-12-17 13:55:00,59.79,59.87,59.79,59.86,10194.0,51.5285,51.5974,51.5285,51.5888,10194.0
2020-12-17 14:00:00,59.85,59.85,59.72,59.76,20366.0,51.5802,51.5802,51.4682,51.5026,20366.0
2020-12-17 14:05:00,59.77,59.84,59.74,59.83,11891.0,51.5112,51.5716,51.4854,51.563,11891.0
2020-12-17 14:10:00,59.83,59.88,59.82,59.87,13672.0,51.563,51.606,51.5543,51.5974,13672.0
2020-12-17 14:15:00,59.87,59.91,59.86,59.88,14284.0,51.5974,51.6319,51.5888,51.606,14284.0
2020-12-17 14:20:00,59.89,59.96,59.88,59.96,24925.0,51.6147,51.675,51.606,51.675,24925.0
2020-12-17 14:25:00,59.95,59.99,59.93,59.96,16753.0,51.6664,51.7008,51.6491,51.675,16753.0
2020-12-17 14:30:00,59.97,60.05,59.97,60.0,21451.0,51.6836,51.7526,51.6836,51.7095,21451.0
2020-12-17 14:35:00,60.01,60.02,59.9,59.9,15965.0,51.7181,51.7267,51.6233,51.6233,15965.0
2020-12-17 14:40:00,59.93,59.99,59.91,59.93,22080.0,51.6491,51.7008,51.6319,51.6491,22080.0
2020-12-17 14:45:00,59.94,59.95,59.86,59.86,16559.0,51.6578,51.6664,51.5888,51.5888,16559.0
2020-12-17 14:50:00,59.85,59.88,59.77,59.8,28259.0,51.5802,51.606,51.5112,51.5371,28259.0
2020-12-17 14:55:00,59.8,59.9,59.77,59.85,18262.0,51.5371,51.6233,51.5112,51.5802,18262.0
2020-12-17 15:00:00,59.88,59.95,59.86,59.92,30023.0,51.606,51.6664,51.5888,51.6405,30023.0
2020-12-17 15:05:00,59.91,60.07,59.91,60.02,21216.0,51.6319,51.7698,51.6319,51.7267,21216.0
2020-12-17 15:10:00,60.04,60.08,60.0,60.05,15472.0,51.7439,51.7784,51.7095,51.7526,15472.0
2020-12-17 15:15:00,60.05,60.05,59.85,59.91,47701.0,51.7526,51.7526,51.5802,51.6319,47701.0
2020-12-17 15:20:00,59.91,59.93,59.89,59.92,28357.0,51.6319,51.6491,51.6147,51.6405,28357.0
2020-12-17 15:25:00,59.92,59.92,59.86,59.87,33415.0,51.6405,51.6405,51.5888,51.5974,33415.0
2020-12-17 15:30:00,59.87,59.9,59.82,59.85,24572.0,51.5974,51.6233,51.5543,51.5802,24572.0
2020-12-17 15:35:00,59.86,59.91,59.74,59.76,48343.0,51.5888,51.6319,51.4854,51.5026,48343.0
2020-12-17 15:40:00,59.76,59.8,59.68,59.79,53766.0,51.5026,51.5371,51.4337,51.5285,53766.0
2020-12-17 15:45:00,59.79,59.8,59.48,59.64,113772.0,51.5285,51.5371,51.2613,51.3992,113772.0
2020-12-17 15:50:00,59.65,59.7,59.57,59.58,75564.0,51.4078,51.4509,51.3389,51.3475,75564.0
2020-12-17 15:55:00,59.58,59.71,59.53,59.7,199888.0,51.3475,51.4595,51.3044,51.4509,199888.0
2020-12-18 09:30:00,59.65,59.96,59.65,59.72,478821.0,51.4078,51.675,51.4078,51.4682,478821.0
2020-12-18 09:35:00,59.71,59.85,59.61,59.81,18451.0,51.4595,51.5802,51.3734,51.5457,18451.0
2020-12-18 09:40:00,59.83,60.0,59.83,59.97,29293.0,51.563,51.7095,51.563,51.6836,29293.0
2020-12-18 09:45:00,59.98,60.1,59.98,60.07,17995.0,51.6922,51.7956,51.6922,51.7698,17995.0
2020-12-18 09:50:00,60.05,60.15,59.97,60.07,15318.0,51.7526,51.8387,51.6836,51.7698,15318.0
2020-12-18 09:55:00,60.08,60.2,60.04,60.1,27596.0,51.7784,51.8818,51.7439,51.7956,27596.0
2020-12-18 10:00:00,60.12,60.12,59.88,59.89,21924.0,51.8129,51.8129,51.606,51.6147,21924.0
2020-12-18 10:05:00,59.87,59.97,59.87,59.92,20303.0,51.5974,51.6836,51.5974,51.6405,20303.0
2020-12-18 10:10:00,59.91,59.93,59.61,59.69,27098.0,51.6319,51.6491,51.3734,51.4423,27098.0
2020-12-18 10:15:00,59.69,59.73,59.62,59.73,18720.0,51.4423,51.4768,51.382,51.4768,18720.0
2020-12-18 10:20:00,59.72,59.75,59.56,59.61,17348.0,51.4682,51.494,51.3303,51.3734,17348.0
2020-12-18 10:25:00,59.62,59.64,59.47,59.55,28213.0,51.382,51.3992,51.2527,51.3216,28213.0
2020-12-18 10:30:00,59.57,59.69,59.55,59.59,18888.0,51.3389,51.4423,51.3216,51.3561,18888.0
2020-12-18 10:35:00,59.6,59.6,59.38,59.43,32082.0,51.3647,51.3647,51.1751,51.2182,32082.0
2020-12-18 10:40:00,59.42,59.42,59.33,59.33,23489.0,51.2096,51.2096,51.132,51.132,23489.0
2020-12-18 10:45:00,59.35,59.45,59.3,59.33,20175.0,51.1493,51.2355,51.1062,51.132,20175.0
2020-12-18 10:50:00,59.33,59.37,59.29,59.34,22518.0,51.132,51.1665,51.0976,51.1407,22518.0
2020-12-18 10:55:00,59.33,59.33,59.25,59.26,27581.0,51.132,51.132,51.0631,51.0717,27581.0
2020-12-18 11:00:00,59.26,59.31,59.25,59.28,15376.0,51.0717,51.1148,51.0631,51.089,15376.0
2020-12-18 11:05:00,59.29,59.32,59.25,59.27,16594.0,51.0976,51.1234,51.0631,51.0803,16594.0
2020-12-18 11:10:00,59.28,59.35,59.25,59.3,33996.0,51.089,51.1493,51.0631,51.1062,33996.0
2020-12-18 11:15:00,59.3,59.44,59.24,59.33,32223.0,51.1062,51.2268,51.0545,51.132,32223.0
2020-12-18 11:20:00,59.3,59.32,59.21,59.28,23505.0,51.1062,51.1234,51.0286,51.089,23505.0
2020-12-18 11:25:00,59.28,59.33,59.26,59.33,11773.0,51.089,51.132,51.0717,51.132,11773.0
2020-12-18 11:30:00,59.33,59.43,59.28,59.41,15175.0,51.132,51.2182,51.089,51.201,15175.0
2020-12-18 11:35:00,59.41,59.49,59.4,59.43,20211.0,51.201,51.2699,51.1924,51.2182,20211.0
2020-12-18 11:40:00,59.44,59.48,59.44,59.46,9043.0,51.2268,51.2613,51.2268,51.2441,9043.0
2020-12-18 11:45:00,59.47,59.52,59.44,59.52,41088.0,51.2527,51.2958,51.2268,51.2958,41088.0
2020-12-18 11:50:00,59.51,59.52,59.46,59.46,14538.0,51.2872,51.2958,51.2441,51.2441,14538.0
2020-12-18 11:55:00,59.46,59.48,59.36,59.41,15119.0,51.2441,51.2613,51.1579,51.201,15119.0
2020-12-18 12:00:00,59.41,59.48,59.41,59.41,14100.0,51.201,51.2613,51.201,51.201,14100.0
2020-12-18 12:05:00,59.41,59.45,59.4,59.45,13108.0,51.201,51.2355,51.1924,51.2355,13108.0
2020-12-18 12:10:00,59.45,59.45,59.39,59.41,15223.0,51.2355,51.2355,51.1838,51.201,15223.0
2020-12-18 12:15:00,59.42,59.48,59.4,59.45,13269.0,51.2096,51.2613,51.1924,51.2355,13269.0
2020-12-18 12:20:00,59.45,59.49,59.44,59.45,8320.0,51.2355,51.2699,51.2268,51.2355,8320.0
2020-12-18 12:25:00,59.46,59.46,59.42,59.42,14808.0,51.2441,51.2441,51.2096,51.2096,14808.0
2020-12-18 12:30:00,59.43,59.48,59.43,59.46,13898.0,51.2182,51.2613,51.2182,51.2441,13898.0
2020-12-18 12:35:00,59.46,59.53,59.44,59.51,26366.0,51.2441,51.3044,51.2268,51.2872,26366.0
2020-12-18 12:40:00,59.52,59.55,59.51,59.52,16099.0,51.2958,51.3216,51.2872,51.2958,16099.0
2020-12-18 12:45:00,59.53,59.53,59.45,59.47,13868.0,51.3044,51.3044,51.2355,51.2527,13868.0
2020-12-18 12:50:00,59.47,59.48,59.41,59.45,28831.0,51.2527,51.2613,51.201,51.2355,28831.0
2020-12-18 12:55:00,59.45,59.5,59.44,59.49,14449.0,51.2355,51.2786,51.2268,51.2699,14449.0
2020-12-18 13:00:00,59.49,59.5,59.38,59.41,21214.0,51.2699,51.2786,51.1751,51.201,21214.0
2020-12-18 13:05:00,59.41,59.42,59.31,59.32,13982.0,51.201,51.2096,51.1148,51.1234,13982.0
2020-12-18 13:10:00,59.32,59.38,59.27,59.34,52968.0,51.1234,51.1751,51.0803,51.1407,52968.0
2020-12-18 13:15:00,59.34,59.37,59.26,59.26,22167.0,51.1407,51.1665,51.0717,51.0717,22167.0
2020-12-18 13:20:00,59.28,59.29,59.2,59.25,22881.0,51.089,51.0976,51.02,51.0631,22881.0
2020-12-18 13:25:00,59.25,59.33,59.24,59.33,15078.0,51.0631,51.132,51.0545,51.132,15078.0
2020-12-18 13:30:00,59.35,59.37,59.32,59.32,18601.0,51.1493,51.1665,51.1234,51.1234,18601.0
2020-12-18 13:35:00,59.32,59.33,59.23,59.27,16029.0,51.1234,51.132,51.0459,51.0803,16029.0
2020-12-18 13:40:00,59.28,59.31,59.22,59.25,10555.0,51.089,51.1148,51.0372,51.0631,10555.0
2020-12-18 13:45:00,59.25,59.25,59.17,59.19,16291.0,51.0631,51.0631,50.9942,51.0114,16291.0
2020-12-18 13:50:00,59.19,59.2,59.14,59.16,244589.0,51.0114,51.02,50.9683,50.9855,244589.0
2020-12-18 13:55:00,59.16,59.18,59.08,59.12,27200.0,50.9855,51.0028,50.9166,50.9511,27200.0
2020-12-18 14:00:00,59.12,59.12,59.05,59.07,22638.0,50.9511,50.9511,50.8907,50.908,22638.0
2020-12-18 14:05:00,59.07,59.16,59.06,59.16,19901.0,50.908,50.9855,50.8994,50.9855,19901.0
2020-12-18 14:10:00,59.15,59.22,59.13,59.21,71132.0,50.9769,51.0372,50.9597,51.0286,71132.0
2020-12-18 14:15:00,59.21,59.23,59.17,59.18,21711.0,51.0286,51.0459,50.9942,51.0028,21711.0
2020-12-18 14:20:00,59.18,59.2,59.16,59.2,17109.0,51.0028,51.02,50.9855,51.02,17109.0
2020-12-18 14:25:00,59.2,59.21,59.13,59.17,27388.0,51.02,51.0286,50.9597,50.9942,27388.0
2020-12-18 14:30:00,59.16,59.17,59.09,59.09,68476.0,50.9855,50.9942,50.9252,50.9252,68476.0
2020-12-18 14:35:00,59.1,59.14,59.1,59.13,13064.0,50.9338,50.9683,50.9338,50.9597,13064.0
2020-12-18 14:40:00,59.14,59.16,59.1,59.11,14057.0,50.9683,50.9855,50.9338,50.9424,14057.0
2020-12-18 14:45:00,59.11,59.17,59.1,59.13,24793.0,50.9424,50.9942,50.9338,50.9597,24793.0
2020-12-18 14:50:00,59.13,59.13,59.09,59.13,78339.0,50.9597,50.9597,50.9252,50.9597,78339.0
2020-12-18 14:55:00,59.12,59.16,59.09,59.14,28569.0,50.9511,50.9855,50.9252,50.9683,28569.0
2020-12-18 15:00:00,59.14,59.21,59.11,59.15,24973.0,50.9683,51.0286,50.9424,50.9769,24973.0
2020-12-18 15:05:00,59.15,59.2,59.15,59.19,16064.0,50.9769,51.02,50.9769,51.0114,16064.0
2020-12-18 15:10:00,59.19,59.24,59.16,59.2,37345.0,51.0114,51.0545,50.9855,51.02,37345.0
2020-12-18 15:15:00,59.2,59.22,59.15,59.18,24540.0,51.02,51.0372,50.9769,51.0028,24540.0
2020-12-18 15:20:00,59.19,59.22,59.16,59.16,22102.0,51.0114,51.0372,50.9855,50.9855,22102.0
2020-12-18 15:25:00,59.17,59.17,59.11,59.15,19023.0,50.9942,50.9942,50.9424,50.9769,19023.0
2020-12-18 15:30:00,59.15,59.27,59.14,59.22,28697.0,50.9769,51.0803,50.9683,51.0372,28697.0
2020-12-18 15:35:00,59.22,59.22,59.14,59.2,33938.0,51.0372,51.0372,50.9683,51.02,33938.0
2020-12-18 15:40:00,59.19,59.3,59.13,59.28,51516.0,51.0114,51.1062,50.9597,51.089,51516.0
2020-12-18 15:45:00,59.29,59.41,59.25,59.41,68829.0,51.0976,51.201,51.0631,51.201,68829.0
2020-12-18 15:50:00,59.41,59.42,59.21,59.34,124240.0,51.201,51.2096,51.0286,51.1407,124240.0
2020-12-18 15:55:00,59.33,59.44,59.26,59.41,338702.0,51.132,51.2268,51.0717,51.201,338702.0
2020-12-21 09:30:00,59.1,59.31,58.98,59.13,116347.0,50.9338,51.1148,50.8304,50.9597,116347.0
2020-12-21 09:35:00,59.17,59.18,58.92,59.09,39093.0,50.9942,51.0028,50.7787,50.9252,39093.0
2020-12-21 09:40:00,59.1,59.12,58.75,58.82,57315.0,50.9338,50.9511,50.6322,50.6925,57315.0
2020-12-21 09:45:00,58.78,58.9,58.69,58.73,28245.0,50.658,50.7615,50.5805,50.6149,28245.0
2020-12-21 09:50:00,58.74,58.86,58.63,58.67,28396.0,50.6236,50.727,50.5288,50.5632,28396.0
2020-12-21 09:55:00,58.66,58.69,58.51,58.51,62182.0,50.5546,50.5805,50.4253,50.4253,62182.0
2020-12-21 10:00:00,58.53,58.53,58.27,58.29,116535.0,50.4426,50.4426,50.2185,50.2357,116535.0
2020-12-21 10:05:00,58.3,58.42,58.18,58.32,46603.0,50.2444,50.3478,50.1409,50.2616,46603.0
2020-12-21 10:10:00,58.32,58.57,58.3,58.57,33750.0,50.2616,50.4771,50.2444,50.4771,33750.0
2020-12-21 10:15:00,58.58,58.58,58.29,58.42,38134.0,50.4857,50.4857,50.2357,50.3478,38134.0
2020-12-21 10:20:00,58.42,58.43,58.32,58.39,22236.0,50.3478,50.3564,50.2616,50.3219,22236.0
2020-12-21 10:25:00,58.41,58.47,58.33,58.38,17538.0,50.3392,50.3909,50.2702,50.3133,17538.0
2020-12-21 10:30:00,58.37,58.39,58.3,58.37,23933.0,50.3047,50.3219,50.2444,50.3047,23933.0
2020-12-21 10:35:00,58.38,58.5,58.36,58.5,16251.0,50.3133,50.4167,50.2961,50.4167,16251.0
2020-12-21 10:40:00,58.5,58.58,58.48,58.56,11531.0,50.4167,50.4857,50.3995,50.4684,11531.0
2020-12-21 10:45:00,58.55,58.55,58.41,58.44,17646.0,50.4598,50.4598,50.3392,50.365,17646.0
2020-12-21 10:50:00,58.44,58.55,58.42,58.55,16760.0,50.365,50.4598,50.3478,50.4598,16760.0
2020-12-21 10:55:00,58.54,58.62,58.51,58.6,29844.0,50.4512,50.5201,50.4253,50.5029,29844.0
2020-12-21 11:00:00,58.58,58.63,58.51,58.61,16999.0,50.4857,50.5288,50.4253,50.5115,16999.0
2020-12-21 11:05:00,58.6,58.69,58.6,58.66,19268.0,50.5029,50.5805,50.5029,50.5546,19268.0
2020-12-21 11:10:00,58.68,58.69,58.59,58.67,10450.0,50.5719,50.5805,50.4943,50.5632,10450.0
2020-12-21 11:15:00,58.67,58.69,58.55,58.56,13543.0,50.5632,50.5805,50.4598,50.4684,13543.0
2020-12-21 11:20:00,58.57,58.6,58.55,58.58,11115.0,50.4771,50.5029,50.4598,50.4857,11115.0
2020-12-21 11:25:00,58.59,58.72,58.56,58.65,19158.0,50.4943,50.6063,50.4684,50.546,19158.0
2020-12-21 11:30:00,58.65,58.7,58.6,58.61,9782.0,50.546,50.5891,50.5029,50.5115,9782.0
2020-12-21 11:35:00,58.61,58.68,58.59,58.63,8453.0,50.5115,50.5719,50.4943,50.5288,8453.0
2020-12-21 11:40:00,58.64,58.64,58.48,58.53,51746.0,50.5374,50.5374,50.3995,50.4426,51746.0
2020-12-21 11:45:00,58.55,58.8,58.52,58.79,37262.0,50.4598,50.6753,50.434,50.6667,37262.0
2020-12-21 11:50:00,58.77,58.88,58.77,58.79,10758.0,50.6494,50.7442,50.6494,50.6667,10758.0
2020-12-21 11:55:00,58.8,58.84,58.74,58.75,27803.0,50.6753,50.7097,50.6236,50.6322,27803.0
2020-12-21 12:00:00,58.76,58.8,58.65,58.79,51601.0,50.6408,50.6753,50.546,50.6667,51601.0
2020-12-21 12:05:00,58.78,58.82,58.66,58.71,34445.0,50.658,50.6925,50.5546,50.5977,34445.0
2020-12-21 12:10:00,58.74,58.84,58.66,58.79,32436.0,50.6236,50.7097,50.5546,50.6667,32436.0
2020-12-21 12:15:00,58.79,58.84,58.66,58.72,28737.0,50.6667,50.7097,50.5546,50.6063,28737.0
2020-12-21 12:20:00,58.7,58.8,58.69,58.79,10103.0,50.5891,50.6753,50.5805,50.6667,10103.0
2020-12-21 12:25:00,58.79,58.83,58.75,58.79,17436.0,50.6667,50.7011,50.6322,50.6667,17436.0
2020-12-21 12:30:00,58.78,58.87,58.78,58.8,10531.0,50.658,50.7356,50.658,50.6753,10531.0
2020-12-21 12:35:00,58.8,58.82,58.75,58.79,8915.0,50.6753,50.6925,50.6322,50.6667,8915.0
2020-12-21 12:40:00,58.79,58.8,58.7,58.7,11817.0,50.6667,50.6753,50.5891,50.5891,11817.0
2020-12-21 12:45:00,58.69,58.73,58.69,58.72,10115.0,50.5805,50.6149,50.5805,50.6063,10115.0
2020-12-21 12:50:00,58.72,58.75,58.68,58.74,9696.0,50.6063,50.6322,50.5719,50.6236,9696.0
2020-12-21 12:55:00,58.75,58.77,58.72,58.75,18389.0,50.6322,50.6494,50.6063,50.6322,18389.0
2020-12-21 13:00:00,58.76,58.85,58.74,58.79,24140.0,50.6408,50.7184,50.6236,50.6667,24140.0
2020-12-21 13:05:00,58.78,58.81,58.75,58.78,9060.0,50.658,50.6839,50.6322,50.658,9060.0
2020-12-21 13:10:00,58.77,58.81,58.74,58.78,8309.0,50.6494,50.6839,50.6236,50.658,8309.0
2020-12-21 13:15:00,58.77,58.78,58.72,58.74,9247.0,50.6494,50.658,50.6063,50.6236,9247.0
2020-12-21 13:20:00,58.74,58.77,58.72,58.74,19726.0,50.6236,50.6494,50.6063,50.6236,19726.0
2020-12-21 13:25:00,58.73,58.74,58.7,58.72,9812.0,50.6149,50.6236,50.5891,50.6063,9812.0
2020-12-21 13:30:00,58.72,58.74,58.66,58.69,38447.0,50.6063,50.6236,50.5546,50.5805,38447.0
2020-12-21 13:35:00,58.7,58.75,58.68,58.73,11028.0,50.5891,50.6322,50.5719,50.6149,11028.0
2020-12-21 13:40:00,58.73,58.8,58.71,58.78,7780.0,50.6149,50.6753,50.5977,50.658,7780.0
2020-12-21 13:45:00,58.78,58.78,58.68,58.69,12421.0,50.658,50.658,50.5719,50.5805,12421.0
2020-12-21 13:50:00,58.71,58.78,58.71,58.77,7214.0,50.5977,50.658,50.5977,50.6494,7214.0
2020-12-21 13:55:00,58.76,58.84,58.74,58.84,24891.0,50.6408,50.7097,50.6236,50.7097,24891.0
2020-12-21 14:00:00,58.84,58.89,58.79,58.85,22976.0,50.7097,50.7528,50.6667,50.7184,22976.0
2020-12-21 14:05:00,58.85,58.86,58.79,58.81,10367.0,50.7184,50.727,50.6667,50.6839,10367.0
2020-12-21 14:10:00,58.81,58.83,58.79,58.8,7333.0,50.6839,50.7011,50.6667,50.6753,7333.0
2020-12-21 14:15:00,58.8,58.82,58.79,58.8,10302.0,50.6753,50.6925,50.6667,50.6753,10302.0
2020-12-21 14:20:00,58.81,58.87,58.8,58.84,14184.0,50.6839,50.7356,50.6753,50.7097,14184.0
2020-12-21 14:25:00,58.84,58.87,58.82,58.86,13742.0,50.7097,50.7356,50.6925,50.727,13742.0
2020-12-21 14:30:00,58.86,58.91,58.84,58.91,11920.0,50.727,50.7701,50.7097,50.7701,11920.0
2020-12-21 14:35:00,58.91,58.93,58.83,58.87,17293.0,50.7701,50.7873,50.7011,50.7356,17293.0
2020-12-21 14:40:00,58.87,58.89,58.84,58.87,10956.0,50.7356,50.7528,50.7097,50.7356,10956.0
2020-12-21 14:45:00,58.88,58.92,58.86,58.86,12329.0,50.7442,50.7787,50.727,50.727,12329.0
2020-12-21 14:50:00,58.87,58.93,58.86,58.89,17249.0,50.7356,50.7873,50.727,50.7528,17249.0
2020-12-21 14:55:00,58.89,58.9,58.86,58.87,9960.0,50.7528,50.7615,50.727,50.7356,9960.0
2020-12-21 15:00:00,58.88,58.91,58.84,58.87,10439.0,50.7442,50.7701,50.7097,50.7356,10439.0
2020-12-21 15:05:00,58.86,58.88,58.83,58.85,9948.0,50.727,50.7442,50.7011,50.7184,9948.0
2020-12-21 15:10:00,58.85,58.89,58.82,58.89,16608.0,50.7184,50.7528,50.6925,50.7528,16608.0
2020-12-21 15:15:00,58.88,58.89,58.85,58.87,8503.0,50.7442,50.7528,50.7184,50.7356,8503.0
2020-12-21 15:20:00,58.88,58.89,58.85,58.89,12636.0,50.7442,50.7528,50.7184,50.7528,12636.0
2020-12-21 15:25:00,58.89,58.93,58.89,58.92,18657.0,50.7528,50.7873,50.7528,50.7787,18657.0
2020-12-21 15:30:00,58.91,58.91,58.83,58.84,28886.0,50.7701,50.7701,50.7011,50.7097,28886.0
2020-12-21 15:35:00,58.85,58.91,58.81,58.91,24686.0,50.7184,50.7701,50.6839,50.7701,24686.0
2020-12-21 15:40:00,58.92,58.96,58.87,58.9,25437.0,50.7787,50.8132,50.7356,50.7615,25437.0
2020-12-21 15:45:00,58.91,58.93,58.87,58.92,26705.0,50.7701,50.7873,50.7356,50.7787,26705.0
2020-12-21 15:50:00,58.91,58.93,58.85,58.93,63385.0,50.7701,50.7873,50.7184,50.7873,63385.0
2020-12-21 15:55:00,58.93,59.05,58.93,59.0,134499.0,50.7873,50.8907,50.7873,50.8476,134499.0
2020-12-22 09:30:00,58.9,58.93,58.6,58.9,80415.0,50.7615,50.7873,50.5029,50.7615,80415.0
2020-12-22 09:35:00,58.91,58.96,58.76,58.81,27764.0,50.7701,50.8132,50.6408,50.6839,27764.0
2020-12-22 09:40:00,58.84,58.89,58.72,58.74,32794.0,50.7097,50.7528,50.6063,50.6236,32794.0
2020-12-22 09:45:00,58.74,58.83,58.62,58.65,88543.0,50.6236,50.7011,50.5201,50.546,88543.0
2020-12-22 09:50:00,58.64,58.65,58.43,58.43,30209.0,50.5374,50.546,50.3564,50.3564,30209.0
2020-12-22 09:55:00,58.44,58.45,58.31,58.36,20295.0,50.365,50.3736,50.253,50.2961,20295.0
2020-12-22 10:00:00,58.37,58.47,58.29,58.43,24731.0,50.3047,50.3909,50.2357,50.3564,24731.0
2020-12-22 10:05:00,58.44,58.54,58.37,58.51,35270.0,50.365,50.4512,50.3047,50.4253,35270.0
2020-12-22 10:10:00,58.5,58.56,58.42,58.47,21057.0,50.4167,50.4684,50.3478,50.3909,21057.0
2020-12-22 10:15:00,58.46,58.56,58.41,58.53,20782.0,50.3823,50.4684,50.3392,50.4426,20782.0
2020-12-22 10:20:00,58.54,58.59,58.5,58.51,21461.0,50.4512,50.4943,50.4167,50.4253,21461.0
2020-12-22 10:25:00,58.51,58.53,58.46,58.49,14064.0,50.4253,50.4426,50.3823,50.4081,14064.0
2020-12-22 10:30:00,58.5,58.53,58.42,58.45,17646.0,50.4167,50.4426,50.3478,50.3736,17646.0
2020-12-22 10:35:00,58.46,58.51,58.43,58.45,24717.0,50.3823,50.4253,50.3564,50.3736,24717.0
2020-12-22 10:40:00,58.45,58.55,58.45,58.51,16870.0,50.3736,50.4598,50.3736,50.4253,16870.0
2020-12-22 10:45:00,58.51,58.54,58.47,58.49,14877.0,50.4253,50.4512,50.3909,50.4081,14877.0
2020-12-22 10:50:00,58.48,58.55,58.46,58.55,6354.0,50.3995,50.4598,50.3823,50.4598,6354.0
2020-12-22 10:55:00,58.55,58.6,58.49,58.55,16125.0,50.4598,50.5029,50.4081,50.4598,16125.0
2020-12-22 11:00:00,58.55,58.58,58.49,58.52,9595.0,50.4598,50.4857,50.4081,50.434,9595.0
2020-12-22 11:05:00,58.52,58.57,58.47,58.57,14371.0,50.434,50.4771,50.3909,50.4771,14371.0
2020-12-22 11:10:00,58.56,58.59,58.55,58.57,15174.0,50.4684,50.4943,50.4598,50.4771,15174.0
2020-12-22 11:15:00,58.57,58.65,58.57,58.65,15200.0,50.4771,50.546,50.4771,50.546,15200.0
2020-12-22 11:20:00,58.65,58.68,58.62,58.64,21253.0,50.546,50.5719,50.5201,50.5374,21253.0
2020-12-22 11:25:00,58.63,58.64,58.55,58.59,21187.0,50.5288,50.5374,50.4598,50.4943,21187.0
2020-12-22 11:30:00,58.59,58.71,58.59,58.7,22413.0,50.4943,50.5977,50.4943,50.5891,22413.0
2020-12-22 11:35:00,58.71,58.79,58.7,58.77,15389.0,50.5977,50.6667,50.5891,50.6494,15389.0
2020-12-22 11:40:00,58.79,58.79,58.65,58.66,13870.0,50.6667,50.6667,50.546,50.5546,13870.0
2020-12-22 11:45:00,58.66,58.72,58.62,58.62,9612.0,50.5546,50.6063,50.5201,50.5201,9612.0
2020-12-22 11:50:00,58.6,58.64,58.57,58.64,9638.0,50.5029,50.5374,50.4771,50.5374,9638.0
2020-12-22 11:55:00,58.64,58.69,58.62,58.62,9832.0,50.5374,50.5805,50.5201,50.5201,9832.0
2020-12-22 12:00:00,58.62,58.69,58.62,58.68,5739.0,50.5201,50.5805,50.5201,50.5719,5739.0
2020-12-22 12:05:00,58.69,58.7,58.66,58.69,6701.0,50.5805,50.5891,50.5546,50.5805,6701.0
2020-12-22 12:10:00,58.7,58.73,58.69,58.73,7349.0,50.5891,50.6149,50.5805,50.6149,7349.0
2020-12-22 12:15:00,58.73,58.81,58.72,58.78,21898.0,50.6149,50.6839,50.6063,50.658,21898.0
2020-12-22 12:20:00,58.78,58.79,58.74,58.75,8298.0,50.658,50.6667,50.6236,50.6322,8298.0
2020-12-22 12:25:00,58.74,58.78,58.73,58.75,7867.0,50.6236,50.658,50.6149,50.6322,7867.0
2020-12-22 12:30:00,58.75,58.75,58.63,58.65,11353.0,50.6322,50.6322,50.5288,50.546,11353.0
2020-12-22 12:35:00,58.65,58.7,58.64,58.67,9151.0,50.546,50.5891,50.5374,50.5632,9151.0
2020-12-22 12:40:00,58.66,58.73,58.65,58.72,7140.0,50.5546,50.6149,50.546,50.6063,7140.0
2020-12-22 12:45:00,58.72,58.76,58.67,58.68,11022.0,50.6063,50.6408,50.5632,50.5719,11022.0
2020-12-22 12:50:00,58.68,58.69,58.63,58.64,7726.0,50.5719,50.5805,50.5288,50.5374,7726.0
2020-12-22 12:55:00,58.64,58.65,58.57,58.63,15038.0,50.5374,50.546,50.4771,50.5288,15038.0
2020-12-22 13:00:00,58.63,58.66,58.62,58.64,9174.0,50.5288,50.5546,50.5201,50.5374,9174.0
2020-12-22 13:05:00,58.64,58.65,58.63,58.64,7256.0,50.5374,50.546,50.5288,50.5374,7256.0
2020-12-22 13:10:00,58.65,58.7,58.65,58.7,10304.0,50.546,50.5891,50.546,50.5891,10304.0
2020-12-22 13:15:00,58.69,58.69,58.61,58.62,13562.0,50.5805,50.5805,50.5115,50.5201,13562.0
2020-12-22 13:20:00,58.62,58.66,58.45,58.54,124222.0,50.5201,50.5546,50.3736,50.4512,124222.0
2020-12-22 13:25:00,58.53,58.58,58.53,58.57,20301.0,50.4426,50.4857,50.4426,50.4771,20301.0
2020-12-22 13:30:00,58.58,58.65,58.57,58.61,17778.0,50.4857,50.546,50.4771,50.5115,17778.0
2020-12-22 13:35:00,58.6,58.63,58.58,58.6,20100.0,50.5029,50.5288,50.4857,50.5029,20100.0
2020-12-22 13:40:00,58.6,58.63,58.56,58.6,14392.0,50.5029,50.5288,50.4684,50.5029,14392.0
2020-12-22 13:45:00,58.6,58.7,58.6,58.64,25978.0,50.5029,50.5891,50.5029,50.5374,25978.0
2020-12-22 13:50:00,58.64,58.67,58.63,58.66,11807.0,50.5374,50.5632,50.5288,50.5546,11807.0
2020-12-22 13:55:00,58.66,58.68,58.58,58.59,19010.0,50.5546,50.5719,50.4857,50.4943,19010.0
2020-12-22 14:00:00,58.59,58.59,58.54,58.56,7439.0,50.4943,50.4943,50.4512,50.4684,7439.0
2020-12-22 14:05:00,58.55,58.57,58.48,58.54,26463.0,50.4598,50.4771,50.3995,50.4512,26463.0
2020-12-22 14:10:00,58.53,58.57,58.51,58.57,15699.0,50.4426,50.4771,50.4253,50.4771,15699.0
2020-12-22 14:15:00,58.57,58.59,58.54,58.55,18825.0,50.4771,50.4943,50.4512,50.4598,18825.0
2020-12-22 14:20:00,58.55,58.58,58.52,58.52,38198.0,50.4598,50.4857,50.434,50.434,38198.0
2020-12-22 14:25:00,58.54,58.59,58.54,58.58,21356.0,50.4512,50.4943,50.4512,50.4857,21356.0
2020-12-22 14:30:00,58.59,58.62,58.56,58.62,19141.0,50.4943,50.5201,50.4684,50.5201,19141.0
2020-12-22 14:35:00,58.62,58.63,58.56,58.57,15681.0,50.5201,50.5288,50.4684,50.4771,15681.0
2020-12-22 14:40:00,58.56,58.58,58.53,58.57,17658.0,50.4684,50.4857,50.4426,50.4771,17658.0
2020-12-22 14:45:00,58.57,58.58,58.53,58.54,15072.0,50.4771,50.4857,50.4426,50.4512,15072.0
2020-12-22 14:50:00,58.54,58.56,58.51,58.52,11743.0,50.4512,50.4684,50.4253,50.434,11743.0
2020-12-22 14:55:00,58.52,58.6,58.51,58.6,23319.0,50.434,50.5029,50.4253,50.5029,23319.0
2020-12-22 15:00:00,58.6,58.62,58.51,58.52,18390.0,50.5029,50.5201,50.4253,50.434,18390.0
2020-12-22 15:05:00,58.51,58.56,58.5,58.54,14848.0,50.4253,50.4684,50.4167,50.4512,14848.0
2020-12-22 15:10:00,58.54,58.55,58.5,58.5,22493.0,50.4512,50.4598,50.4167,50.4167,22493.0
2020-12-22 15:15:00,58.5,58.5,58.41,58.41,21036.0,50.4167,50.4167,50.3392,50.3392,21036.0
2020-12-22 15:20:00,58.41,58.43,58.38,58.39,30891.0,50.3392,50.3564,50.3133,50.3219,30891.0
2020-12-22 15:25:00,58.39,58.45,58.38,58.44,25787.0,50.3219,50.3736,50.3133,50.365,25787.0
2020-12-22 15:30:00,58.44,58.46,58.39,58.4,21822.0,50.365,50.3823,50.3219,50.3305,21822.0
2020-12-22 15:35:00,58.4,58.47,58.39,58.47,44013.0,50.3305,50.3909,50.3219,50.3909,44013.0
2020-12-22 15:40:00,58.47,58.55,58.45,58.55,38744.0,50.3909,50.4598,50.3736,50.4598,38744.0
2020-12-22 15:45:00,58.55,58.6,58.53,58.53,40747.0,50.4598,50.5029,50.4426,50.4426,40747.0
2020-12-22 15:50:00,58.52,58.6,58.52,58.58,66482.0,50.434,50.5029,50.434,50.4857,66482.0
2020-12-22 15:55:00,58.58,58.65,58.56,58.6,195362.0,50.4857,50.546,50.4684,50.5029,195362.0
2020-12-23 09:30:00,58.67,58.96,58.66,58.9,70516.0,50.5632,50.8132,50.5546,50.7615,70516.0
2020-12-23 09:35:00,58.89,59.13,58.85,59.09,40727.0,50.7528,50.9597,50.7184,50.9252,40727.0
2020-12-23 09:40:00,59.1,59.17,59.01,59.05,24375.0,50.9338,50.9942,50.8563,50.8907,24375.0
2020-12-23 09:45:00,59.09,59.2,59.07,59.11,30233.0,50.9252,51.02,50.908,50.9424,30233.0
2020-12-23 09:50:00,59.11,59.14,58.98,58.99,24838.0,50.9424,50.9683,50.8304,50.839,24838.0
2020-12-23 09:55:00,58.99,59.04,58.88,58.92,24184.0,50.839,50.8821,50.7442,50.7787,24184.0
2020-12-23 10:00:00,58.97,59.03,58.86,58.87,20079.0,50.8218,50.8735,50.727,50.7356,20079.0
2020-12-23 10:05:00,58.88,58.88,58.67,58.77,29858.0,50.7442,50.7442,50.5632,50.6494,29858.0
2020-12-23 10:10:00,58.77,58.77,58.62,58.68,32215.0,50.6494,50.6494,50.5201,50.5719,32215.0
2020-12-23 10:15:00,58.68,58.83,58.67,58.78,22025.0,50.5719,50.7011,50.5632,50.658,22025.0
2020-12-23 10:20:00,58.79,58.87,58.78,58.87,23499.0,50.6667,50.7356,50.658,50.7356,23499.0
2020-12-23 10:25:00,58.87,58.97,58.87,58.94,27619.0,50.7356,50.8218,50.7356,50.7959,27619.0
2020-12-23 10:30:00,58.92,58.99,58.88,58.91,13927.0,50.7787,50.839,50.7442,50.7701,13927.0
2020-12-23 10:35:00,58.91,58.97,58.86,58.94,37219.0,50.7701,50.8218,50.727,50.7959,37219.0
2020-12-23 10:40:00,58.94,58.95,58.88,58.88,7879.0,50.7959,50.8045,50.7442,50.7442,7879.0
2020-12-23 10:45:00,58.87,58.9,58.87,58.88,13719.0,50.7356,50.7615,50.7356,50.7442,13719.0
2020-12-23 10:50:00,58.88,58.91,58.8,58.81,8389.0,50.7442,50.7701,50.6753,50.6839,8389.0
2020-12-23 10:55:00,58.81,58.81,58.76,58.77,10918.0,50.6839,50.6839,50.6408,50.6494,10918.0
2020-12-23 11:00:00,58.78,58.82,58.76,58.82,15838.0,50.658,50.6925,50.6408,50.6925,15838.0
2020-12-23 11:05:00,58.82,58.84,58.78,58.82,17578.0,50.6925,50.7097,50.658,50.6925,17578.0
2020-12-23 11:10:00,58.81,58.85,58.71,58.72,16869.0,50.6839,50.7184,50.5977,50.6063,16869.0
2020-12-23 11:15:00,58.72,58.74,58.67,58.71,21981.0,50.6063,50.6236,50.5632,50.5977,21981.0
2020-12-23 11:20:00,58.72,58.72,58.63,58.66,14877.0,50.6063,50.6063,50.5288,50.5546,14877.0
2020-12-23 11:25:00,58.66,58.67,58.62,58.67,15994.0,50.5546,50.5632,50.5201,50.5632,15994.0
2020-12-23 11:30:00,58.66,58.75,58.64,58.73,15983.0,50.5546,50.6322,50.5374,50.6149,15983.0
2020-12-23 11:35:00,58.73,58.73,58.68,58.72,10314.0,50.6149,50.6149,50.5719,50.6063,10314.0
2020-12-23 11:40:00,58.72,58.8,58.71,58.79,9805.0,50.6063,50.6753,50.5977,50.6667,9805.0
2020-12-23 11:45:00,58.79,58.85,58.78,58.82,9911.0,50.6667,50.7184,50.658,50.6925,9911.0
2020-12-23 11:50:00,58.82,58.84,58.79,58.8,18425.0,50.6925,50.7097,50.6667,50.6753,18425.0
2020-12-23 11:55:00,58.8,58.82,58.8,58.8,11183.0,50.6753,50.6925,50.6753,50.6753,11183.0
2020-12-23 12:00:00,58.8,58.89,58.8,58.89,10087.0,50.6753,50.7528,50.6753,50.7528,10087.0
2020-12-23 12:05:00,58.89,58.92,58.88,58.92,6854.0,50.7528,50.7787,50.7442,50.7787,6854.0
2020-12-23 12:10:00,58.92,58.93,58.89,58.9,12224.0,50.7787,50.7873,50.7528,50.7615,12224.0
2020-12-23 12:15:00,58.9,58.91,58.86,58.86,10224.0,50.7615,50.7701,50.727,50.727,10224.0
2020-12-23 12:20:00,58.86,58.92,58.85,58.89,11897.0,50.727,50.7787,50.7184,50.7528,11897.0
2020-12-23 12:25:00,58.9,58.91,58.89,58.91,3549.0,50.7615,50.7701,50.7528,50.7701,3549.0
2020-12-23 12:30:00,58.91,58.92,58.87,58.91,12434.0,50.7701,50.7787,50.7356,50.7701,12434.0
2020-12-23 12:35:00,58.9,58.92,58.84,58.84,8050.0,50.7615,50.7787,50.7097,50.7097,8050.0
2020-12-23 12:40:00,58.85,58.89,58.81,58.81,12317.0,50.7184,50.7528,50.6839,50.6839,12317.0
2020-12-23 12:45:00,58.81,58.87,58.81,58.87,14840.0,50.6839,50.7356,50.6839,50.7356,14840.0
2020-12-23 12:50:00,58.86,58.86,58.79,58.81,14118.0,50.727,50.727,50.6667,50.6839,14118.0
2020-12-23 12:55:00,58.83,58.83,58.78,58.79,12062.0,50.7011,50.7011,50.658,50.6667,12062.0
2020-12-23 13:00:00,58.79,58.84,58.78,58.84,6352.0,50.6667,50.7097,50.658,50.7097,6352.0
2020-12-23 13:05:00,58.84,58.85,58.78,58.79,11112.0,50.7097,50.7184,50.658,50.6667,11112.0
2020-12-23 13:10:00,58.8,58.86,58.79,58.86,6188.0,50.6753,50.727,50.6667,50.727,6188.0
2020-12-23 13:15:00,58.85,58.88,58.83,58.88,7356.0,50.7184,50.7442,50.7011,50.7442,7356.0
2020-12-23 13:20:00,58.87,58.87,58.82,58.85,9784.0,50.7356,50.7356,50.6925,50.7184,9784.0
2020-12-23 13:25:00,58.84,58.84,58.8,58.81,4847.0,50.7097,50.7097,50.6753,50.6839,4847.0
2020-12-23 13:30:00,58.81,58.81,58.75,58.75,22299.0,50.6839,50.6839,50.6322,50.6322,22299.0
2020-12-23 13:35:00,58.75,58.81,58.72,58.8,18086.0,50.6322,50.6839,50.6063,50.6753,18086.0
2020-12-23 13:40:00,58.8,58.84,58.79,58.82,10462.0,50.6753,50.7097,50.6667,50.6925,10462.0
2020-12-23 13:45:00,58.82,58.83,58.76,58.81,12606.0,50.6925,50.7011,50.6408,50.6839,12606.0
2020-12-23 13:50:00,58.81,58.82,58.78,58.78,11045.0,50.6839,50.6925,50.658,50.658,11045.0
2020-12-23 13:55:00,58.79,58.83,58.77,58.82,11597.0,50.6667,50.7011,50.6494,50.6925,11597.0
2020-12-23 14:00:00,58.82,58.91,58.81,58.91,9739.0,50.6925,50.7701,50.6839,50.7701,9739.0
2020-12-23 14:05:00,58.9,58.91,58.86,58.89,12977.0,50.7615,50.7701,50.727,50.7528,12977.0
2020-12-23 14:10:00,58.89,58.92,58.88,58.91,9594.0,50.7528,50.7787,50.7442,50.7701,9594.0
2020-12-23 14:15:00,58.91,58.93,58.88,58.89,14317.0,50.7701,50.7873,50.7442,50.7528,14317.0
2020-12-23 14:20:00,58.88,58.89,58.87,58.89,12066.0,50.7442,50.7528,50.7356,50.7528,12066.0
2020-12-23 14:25:00,58.89,58.89,58.85,58.88,11768.0,50.7528,50.7528,50.7184,50.7442,11768.0
2020-12-23 14:30:00,58.88,58.92,58.86,58.9,19779.0,50.7442,50.7787,50.727,50.7615,19779.0
2020-12-23 14:35:00,58.9,59.0,58.9,59.0,27375.0,50.7615,50.8476,50.7615,50.8476,27375.0
2020-12-23 14:40:00,59.0,59.05,58.99,59.0,32202.0,50.8476,50.8907,50.839,50.8476,32202.0
2020-12-23 14:45:00,59.0,59.04,58.99,59.03,12686.0,50.8476,50.8821,50.839,50.8735,12686.0
2020-12-23 14:50:00,59.03,59.05,59.0,59.0,19776.0,50.8735,50.8907,50.8476,50.8476,19776.0
2020-12-23 14:55:00,59.01,59.05,59.0,59.04,12742.0,50.8563,50.8907,50.8476,50.8821,12742.0
2020-12-23 15:00:00,59.04,59.09,59.03,59.08,11953.0,50.8821,50.9252,50.8735,50.9166,11953.0
2020-12-23 15:05:00,59.08,59.09,59.06,59.09,10502.0,50.9166,50.9252,50.8994,50.9252,10502.0
2020-12-23 15:10:00,59.09,59.11,59.08,59.09,19224.0,50.9252,50.9424,50.9166,50.9252,19224.0
2020-12-23 15:15:00,59.09,59.14,59.08,59.11,15581.0,50.9252,50.9683,50.9166,50.9424,15581.0
2020-12-23 15:20:00,59.11,59.16,59.1,59.16,20084.0,50.9424,50.9855,50.9338,50.9855,20084.0
2020-12-23 15:25:00,59.17,59.25,59.16,59.2,32467.0,50.9942,51.0631,50.9855,51.02,32467.0
2020-12-23 15:30:00,59.2,59.25,59.19,59.24,27670.0,51.02,51.0631,51.0114,51.0545,27670.0
2020-12-23 15:35:00,59.25,59.25,59.12,59.15,28191.0,51.0631,51.0631,50.9511,50.9769,28191.0
2020-12-23 15:40:00,59.14,59.18,59.11,59.18,22874.0,50.9683,51.0028,50.9424,51.0028,22874.0
2020-12-23 15:45:00,59.18,59.18,59.1,59.11,49549.0,51.0028,51.0028,50.9338,50.9424,49549.0
2020-12-23 15:50:00,59.11,59.11,59.02,59.07,62954.0,50.9424,50.9424,50.8649,50.908,62954.0
2020-12-23 15:55:00,59.07,59.12,58.99,58.99,112231.0,50.908,50.9511,50.839,50.839,112231.0
2020-12-24 09:30:00,58.75,59.05,58.7,59.0,52265.0,50.6322,50.8907,50.5891,50.8476,52265.0
2020-12-24 09:35:00,58.98,59.04,58.92,58.96,6901.0,50.8304,50.8821,50.7787,50.8132,6901.0
2020-12-24 09:40:00,58.96,58.99,58.88,58.94,8241.0,50.8132,50.839,50.7442,50.7959,8241.0
2020-12-24 09:45:00,58.94,58.94,58.75,58.78,23975.0,50.7959,50.7959,50.6322,50.658,23975.0
2020-12-24 09:50:00,58.78,58.78,58.62,58.63,69969.0,50.658,50.658,50.5201,50.5288,69969.0
2020-12-24 09:55:00,58.63,58.78,58.61,58.77,20043.0,50.5288,50.658,50.5115,50.6494,20043.0
2020-12-24 10:00:00,58.78,58.89,58.78,58.85,28202.0,50.658,50.7528,50.658,50.7184,28202.0
2020-12-24 10:05:00,58.86,58.9,58.82,58.9,21031.0,50.727,50.7615,50.6925,50.7615,21031.0
2020-12-24 10:10:00,58.88,58.9,58.82,58.84,13248.0,50.7442,50.7615,50.6925,50.7097,13248.0
2020-12-24 10:15:00,58.87,58.92,58.85,58.88,14046.0,50.7356,50.7787,50.7184,50.7442,14046.0
2020-12-24 10:20:00,58.88,58.95,58.86,58.9,15809.0,50.7442,50.8045,50.727,50.7615,15809.0
2020-12-24 10:25:00,58.9,58.98,58.86,58.98,13185.0,50.7615,50.8304,50.727,50.8304,13185.0
2020-12-24 10:30:00,58.99,59.03,58.98,59.0,8943.0,50.839,50.8735,50.8304,50.8476,8943.0
2020-12-24 10:35:00,59.0,59.07,58.98,58.99,12800.0,50.8476,50.908,50.8304,50.839,12800.0
2020-12-24 10:40:00,59.0,59.01,58.94,58.96,9534.0,50.8476,50.8563,50.7959,50.8132,9534.0
2020-12-24 10:45:00,58.96,58.97,58.91,58.92,9557.0,50.8132,50.8218,50.7701,50.7787,9557.0
2020-12-24 10:50:00,58.92,58.94,58.86,58.87,10451.0,50.7787,50.7959,50.727,50.7356,10451.0
2020-12-24 10:55:00,58.87,58.97,58.86,58.97,13724.0,50.7356,50.8218,50.727,50.8218,13724.0
2020-12-24 11:00:00,58.97,58.98,58.91,58.95,13607.0,50.8218,50.8304,50.7701,50.8045,13607.0
2020-12-24 11:05:00,58.98,59.04,58.96,59.02,14720.0,50.8304,50.8821,50.8132,50.8649,14720.0
2020-12-24 11:10:00,59.01,59.07,59.01,59.03,11388.0,50.8563,50.908,50.8563,50.8735,11388.0
2020-12-24 11:15:00,59.04,59.04,58.97,58.99,13369.0,50.8821,50.8821,50.8218,50.839,13369.0
2020-12-24 11:20:00,58.98,59.07,58.97,59.03,17338.0,50.8304,50.908,50.8218,50.8735,17338.0
2020-12-24 11:25:00,59.04,59.05,58.97,58.97,7965.0,50.8821,50.8907,50.8218,50.8218,7965.0
2020-12-24 11:30:00,58.98,58.98,58.9,58.91,15904.0,50.8304,50.8304,50.7615,50.7701,15904.0
2020-12-24 11:35:00,58.91,58.95,58.91,58.92,10809.0,50.7701,50.8045,50.7701,50.7787,10809.0
2020-12-24 11:40:00,58.91,58.94,58.88,58.91,15249.0,50.7701,50.7959,50.7442,50.7701,15249.0
2020-12-24 11:45:00,58.91,58.93,58.89,58.92,12709.0,50.7701,50.7873,50.7528,50.7787,12709.0
2020-12-24 11:50:00,58.92,58.95,58.9,58.93,19427.0,50.7787,50.8045,50.7615,50.7873,19427.0
2020-12-24 11:55:00,58.93,58.97,58.92,58.96,18256.0,50.7873,50.8218,50.7787,50.8132,18256.0
2020-12-24 12:00:00,58.97,58.97,58.88,58.92,19277.0,50.8218,50.8218,50.7442,50.7787,19277.0
2020-12-24 12:05:00,58.91,58.96,58.9,58.95,7671.0,50.7701,50.8132,50.7615,50.8045,7671.0
2020-12-24 12:10:00,58.95,58.96,58.9,58.93,15694.0,50.8045,50.8132,50.7615,50.7873,15694.0
2020-12-24 12:15:00,58.93,58.97,58.9,58.9,10217.0,50.7873,50.8218,50.7615,50.7615,10217.0
2020-12-24 12:20:00,58.91,58.92,58.87,58.87,21266.0,50.7701,50.7787,50.7356,50.7356,21266.0
2020-12-24 12:25:00,58.88,58.96,58.87,58.96,21785.0,50.7442,50.8132,50.7356,50.8132,21785.0
2020-12-24 12:30:00,58.97,59.03,58.96,58.99,14101.0,50.8218,50.8735,50.8132,50.839,14101.0
2020-12-24 12:35:00,58.98,59.01,58.96,59.0,18339.0,50.8304,50.8563,50.8132,50.8476,18339.0
2020-12-24 12:40:00,59.0,59.02,58.97,58.99,23614.0,50.8476,50.8649,50.8218,50.839,23614.0
2020-12-24 12:45:00,59.0,59.08,58.98,59.05,16854.0,50.8476,50.9166,50.8304,50.8907,16854.0
2020-12-24 12:50:00,59.05,59.12,59.01,59.02,37968.0,50.8907,50.9511,50.8563,50.8649,37968.0
2020-12-24 12:55:00,59.02,59.16,58.98,59.15,83143.0,50.8649,50.9855,50.8304,50.9769,83143.0
2020-12-28 09:30:00,59.22,59.35,59.13,59.2,66249.0,51.0372,51.1493,50.9597,51.02,66249.0
2020-12-28 09:35:00,59.2,59.33,59.17,59.33,12335.0,51.02,51.132,50.9942,51.132,12335.0
2020-12-28 09:40:00,59.35,59.39,59.24,59.36,12274.0,51.1493,51.1838,51.0545,51.1579,12274.0
2020-12-28 09:45:00,59.32,59.38,59.2,59.21,10240.0,51.1234,51.1751,51.02,51.0286,10240.0
2020-12-28 09:50:00,59.2,59.25,59.03,59.06,21185.0,51.02,51.0631,50.8735,50.8994,21185.0
2020-12-28 09:55:00,59.05,59.06,58.93,58.98,31729.0,50.8907,50.8994,50.7873,50.8304,31729.0
2020-12-28 10:00:00,58.98,59.1,58.96,59.07,14383.0,50.8304,50.9338,50.8132,50.908,14383.0
2020-12-28 10:05:00,59.09,59.21,59.08,59.18,19959.0,50.9252,51.0286,50.9166,51.0028,19959.0
2020-12-28 10:10:00,59.17,59.24,59.12,59.19,20045.0,50.9942,51.0545,50.9511,51.0114,20045.0
2020-12-28 10:15:00,59.19,59.41,59.18,59.41,34487.0,51.0114,51.201,51.0028,51.201,34487.0
2020-12-28 10:20:00,59.39,59.42,59.26,59.31,41656.0,51.1838,51.2096,51.0717,51.1148,41656.0
2020-12-28 10:25:00,59.32,59.36,59.19,59.27,16425.0,51.1234,51.1579,51.0114,51.0803,16425.0
2020-12-28 10:30:00,59.27,59.27,59.17,59.2,17240.0,51.0803,51.0803,50.9942,51.02,17240.0
2020-12-28 10:35:00,59.21,59.23,59.13,59.19,19675.0,51.0286,51.0459,50.9597,51.0114,19675.0
2020-12-28 10:40:00,59.19,59.23,59.16,59.2,15852.0,51.0114,51.0459,50.9855,51.02,15852.0
2020-12-28 10:45:00,59.2,59.21,59.05,59.12,41579.0,51.02,51.0286,50.8907,50.9511,41579.0
2020-12-28 10:50:00,59.13,59.14,59.08,59.12,12539.0,50.9597,50.9683,50.9166,50.9511,12539.0
2020-12-28 10:55:00,59.12,59.12,59.02,59.03,13883.0,50.9511,50.9511,50.8649,50.8735,13883.0
2020-12-28 11:00:00,59.03,59.03,58.97,59.0,20759.0,50.8735,50.8735,50.8218,50.8476,20759.0
2020-12-28 11:05:00,59.01,59.04,58.94,58.97,39951.0,50.8563,50.8821,50.7959,50.8218,39951.0
2020-12-28 11:10:00,58.96,59.01,58.94,58.94,24331.0,50.8132,50.8563,50.7959,50.7959,24331.0
2020-12-28 11:15:00,58.95,59.0,58.93,58.99,15581.0,50.8045,50.8476,50.7873,50.839,15581.0
2020-12-28 11:20:00,58.98,59.04,58.96,59.02,16295.0,50.8304,50.8821,50.8132,50.8649,16295.0
2020-12-28 11:25:00,59.02,59.03,58.98,59.0,11849.0,50.8649,50.8735,50.8304,50.8476,11849.0
2020-12-28 11:30:00,58.99,59.05,58.99,59.0,16941.0,50.839,50.8907,50.839,50.8476,16941.0
2020-12-28 11:35:00,59.0,59.03,59.0,59.01,17215.0,50.8476,50.8735,50.8476,50.8563,17215.0
2020-12-28 11:40:00,59.01,59.04,58.99,59.02,27173.0,50.8563,50.8821,50.839,50.8649,27173.0
2020-12-28 11:45:00,59.02,59.13,59.0,59.05,32405.0,50.8649,50.9597,50.8476,50.8907,32405.0
2020-12-28 11:50:00,59.06,59.06,58.98,58.98,11687.0,50.8994,50.8994,50.8304,50.8304,11687.0
2020-12-28 11:55:00,58.98,58.99,58.95,58.95,15586.0,50.8304,50.839,50.8045,50.8045,15586.0
2020-12-28 12:00:00,58.95,59.05,58.93,59.04,77639.0,50.8045,50.8907,50.7873,50.8821,77639.0
2020-12-28 12:05:00,59.04,59.06,59.0,59.04,9468.0,50.8821,50.8994,50.8476,50.8821,9468.0
2020-12-28 12:10:00,59.04,59.05,58.99,59.0,16948.0,50.8821,50.8907,50.839,50.8476,16948.0
2020-12-28 12:15:00,58.99,59.0,58.98,58.99,18936.0,50.839,50.8476,50.8304,50.839,18936.0
2020-12-28 12:20:00,58.99,59.0,58.92,58.96,30509.0,50.839,50.8476,50.7787,50.8132,30509.0
2020-12-28 12:25:00,58.95,59.0,58.93,58.99,9432.0,50.8045,50.8476,50.7873,50.839,9432.0
2020-12-28 12:30:00,59.01,59.06,58.98,59.0,10544.0,50.8563,50.8994,50.8304,50.8476,10544.0
2020-12-28 12:35:00,59.0,59.01,58.98,59.0,8211.0,50.8476,50.8563,50.8304,50.8476,8211.0
2020-12-28 12:40:00,59.0,59.08,59.0,59.02,10863.0,50.8476,50.9166,50.8476,50.8649,10863.0
2020-12-28 12:45:00,59.02,59.04,58.97,58.98,8748.0,50.8649,50.8821,50.8218,50.8304,8748.0
2020-12-28 12:50:00,58.99,59.0,58.97,58.99,7107.0,50.839,50.8476,50.8218,50.839,7107.0
2020-12-28 12:55:00,59.0,59.03,58.96,58.98,14743.0,50.8476,50.8735,50.8132,50.8304,14743.0
2020-12-28 13:00:00,58.99,59.0,58.98,58.99,14023.0,50.839,50.8476,50.8304,50.839,14023.0
2020-12-28 13:05:00,58.98,59.0,58.97,58.98,10288.0,50.8304,50.8476,50.8218,50.8304,10288.0
2020-12-28 13:10:00,58.98,59.03,58.97,59.0,18531.0,50.8304,50.8735,50.8218,50.8476,18531.0
2020-12-28 13:15:00,58.99,59.01,58.99,59.0,4874.0,50.839,50.8563,50.839,50.8476,4874.0
2020-12-28 13:20:00,59.0,59.0,58.96,58.98,21047.0,50.8476,50.8476,50.8132,50.8304,21047.0
2020-12-28 13:25:00,58.98,59.02,58.97,59.01,17926.0,50.8304,50.8649,50.8218,50.8563,17926.0
2020-12-28 13:30:00,59.0,59.02,58.97,59.0,16150.0,50.8476,50.8649,50.8218,50.8476,16150.0
2020-12-28 13:35:00,58.99,59.03,58.97,59.02,19847.0,50.839,50.8735,50.8218,50.8649,19847.0
2020-12-28 13:40:00,59.03,59.05,59.01,59.02,7746.0,50.8735,50.8907,50.8563,50.8649,7746.0
2020-12-28 13:45:00,59.02,59.02,58.99,58.99,20065.0,50.8649,50.8649,50.839,50.839,20065.0
2020-12-28 13:50:00,58.98,59.01,58.98,58.99,14523.0,50.8304,50.8563,50.8304,50.839,14523.0
2020-12-28 13:55:00,59.0,59.03,58.99,59.01,10538.0,50.8476,50.8735,50.839,50.8563,10538.0
2020-12-28 14:00:00,59.02,59.02,58.99,59.0,7658.0,50.8649,50.8649,50.839,50.8476,7658.0
2020-12-28 14:05:00,59.01,59.03,59.0,59.01,11512.0,50.8563,50.8735,50.8476,50.8563,11512.0
2020-12-28 14:10:00,59.01,59.02,58.99,59.0,9331.0,50.8563,50.8649,50.839,50.8476,9331.0
2020-12-28 14:15:00,59.0,59.01,58.97,58.99,17920.0,50.8476,50.8563,50.8218,50.839,17920.0
2020-12-28 14:20:00,59.0,59.0,58.97,58.99,12252.0,50.8476,50.8476,50.8218,50.839,12252.0
2020-12-28 14:25:00,59.0,59.0,58.97,58.99,16312.0,50.8476,50.8476,50.8218,50.839,16312.0
2020-12-28 14:30:00,58.99,59.0,58.95,58.95,13883.0,50.839,50.8476,50.8045,50.8045,13883.0
2020-12-28 14:35:00,58.96,59.0,58.94,58.97,25495.0,50.8132,50.8476,50.7959,50.8218,25495.0
2020-12-28 14:40:00,58.98,59.0,58.97,59.0,13958.0,50.8304,50.8476,50.8218,50.8476,13958.0
2020-12-28 14:45:00,59.0,59.01,58.98,59.0,16617.0,50.8476,50.8563,50.8304,50.8476,16617.0
2020-12-28 14:50:00,59.0,59.0,58.98,59.0,20681.0,50.8476,50.8476,50.8304,50.8476,20681.0
2020-12-28 14:55:00,58.99,59.0,58.96,58.97,25273.0,50.839,50.8476,50.8132,50.8218,25273.0
2020-12-28 15:00:00,58.97,59.11,58.95,59.03,54066.0,50.8218,50.9424,50.8045,50.8735,54066.0
2020-12-28 15:05:00,59.03,59.03,58.97,59.01,22125.0,50.8735,50.8735,50.8218,50.8563,22125.0
2020-12-28 15:10:00,59.01,59.05,59.0,59.05,11979.0,50.8563,50.8907,50.8476,50.8907,11979.0
2020-12-28 15:15:00,59.05,59.05,59.01,59.02,9892.0,50.8907,50.8907,50.8563,50.8649,9892.0
2020-12-28 15:20:00,59.02,59.02,59.0,59.02,14138.0,50.8649,50.8649,50.8476,50.8649,14138.0
2020-12-28 15:25:00,59.02,59.02,59.0,59.02,19088.0,50.8649,50.8649,50.8476,50.8649,19088.0
2020-12-28 15:30:00,59.02,59.05,58.99,59.04,22835.0,50.8649,50.8907,50.839,50.8821,22835.0
2020-12-28 15:35:00,59.04,59.16,59.03,59.15,25478.0,50.8821,50.9855,50.8735,50.9769,25478.0
2020-12-28 15:40:00,59.15,59.23,59.13,59.21,37845.0,50.9769,51.0459,50.9597,51.0286,37845.0
2020-12-28 15:45:00,59.21,59.23,59.18,59.22,22255.0,51.0286,51.0459,51.0028,51.0372,22255.0
2020-12-28 15:50:00,59.22,59.27,59.18,59.26,39718.0,51.0372,51.0803,51.0028,51.0717,39718.0
2020-12-28 15:55:00,59.27,59.35,59.23,59.35,177806.0,51.0803,51.1493,51.0459,51.1493,177806.0
2020-12-29 09:30:00,59.4,59.59,59.25,59.57,54630.0,51.1924,51.3561,51.0631,51.3389,54630.0
2020-12-29 09:35:00,59.54,59.72,59.54,59.67,20478.0,51.313,51.4682,51.313,51.4251,20478.0
2020-12-29 09:40:00,59.66,59.78,59.59,59.76,61874.0,51.4164,51.5199,51.3561,51.5026,61874.0
2020-12-29 09:45:00,59.73,59.75,59.59,59.65,23234.0,51.4768,51.494,51.3561,51.4078,23234.0
2020-12-29 09:50:00,59.6,59.72,59.6,59.65,8239.0,51.3647,51.4682,51.3647,51.4078,8239.0
2020-12-29 09:55:00,59.68,59.82,59.65,59.7,23974.0,51.4337,51.5543,51.4078,51.4509,23974.0
2020-12-29 10:00:00,59.7,59.73,59.66,59.69,11999.0,51.4509,51.4768,51.4164,51.4423,11999.0
2020-12-29 10:05:00,59.69,59.74,59.64,59.64,23495.0,51.4423,51.4854,51.3992,51.3992,23495.0
2020-12-29 10:10:00,59.67,59.81,59.63,59.73,12453.0,51.4251,51.5457,51.3906,51.4768,12453.0
2020-12-29 10:15:00,59.76,59.77,59.62,59.65,34732.0,51.5026,51.5112,51.382,51.4078,34732.0
2020-12-29 10:20:00,59.64,59.64,59.45,59.48,23493.0,51.3992,51.3992,51.2355,51.2613,23493.0
2020-12-29 10:25:00,59.46,59.51,59.35,59.35,11956.0,51.2441,51.2872,51.1493,51.1493,11956.0
2020-12-29 10:30:00,59.34,59.42,59.32,59.36,9288.0,51.1407,51.2096,51.1234,51.1579,9288.0
2020-12-29 10:35:00,59.35,59.36,59.25,59.31,28373.0,51.1493,51.1579,51.0631,51.1148,28373.0
2020-12-29 10:40:00,59.3,59.3,59.22,59.3,10169.0,51.1062,51.1062,51.0372,51.1062,10169.0
2020-12-29 10:45:00,59.29,59.39,59.28,59.39,7560.0,51.0976,51.1838,51.089,51.1838,7560.0
2020-12-29 10:50:00,59.38,59.42,59.26,59.31,12627.0,51.1751,51.2096,51.0717,51.1148,12627.0
2020-12-29 10:55:00,59.32,59.33,59.24,59.26,17201.0,51.1234,51.132,51.0545,51.0717,17201.0
2020-12-29 11:00:00,59.27,59.32,59.22,59.24,9491.0,51.0803,51.1234,51.0372,51.0545,9491.0
2020-12-29 11:05:00,59.24,59.35,59.21,59.33,12376.0,51.0545,51.1493,51.0286,51.132,12376.0
2020-12-29 11:10:00,59.33,59.35,59.28,59.28,7954.0,51.132,51.1493,51.089,51.089,7954.0
2020-12-29 11:15:00,59.28,59.34,59.26,59.34,11477.0,51.089,51.1407,51.0717,51.1407,11477.0
2020-12-29 11:20:00,59.36,59.47,59.34,59.47,21990.0,51.1579,51.2527,51.1407,51.2527,21990.0
2020-12-29 11:25:00,59.46,59.5,59.43,59.48,21723.0,51.2441,51.2786,51.2182,51.2613,21723.0
2020-12-29 11:30:00,59.47,59.53,59.46,59.47,9351.0,51.2527,51.3044,51.2441,51.2527,9351.0
2020-12-29 11:35:00,59.48,59.52,59.46,59.46,11518.0,51.2613,51.2958,51.2441,51.2441,11518.0
2020-12-29 11:40:00,59.48,59.49,59.43,59.49,12775.0,51.2613,51.2699,51.2182,51.2699,12775.0
2020-12-29 11:45:00,59.49,59.51,59.46,59.48,9055.0,51.2699,51.2872,51.2441,51.2613,9055.0
2020-12-29 11:50:00,59.48,59.49,59.44,59.45,13180.0,51.2613,51.2699,51.2268,51.2355,13180.0
2020-12-29 11:55:00,59.44,59.47,59.44,59.46,15602.0,51.2268,51.2527,51.2268,51.2441,15602.0
2020-12-29 12:00:00,59.46,59.48,59.33,59.35,12011.0,51.2441,51.2613,51.132,51.1493,12011.0
2020-12-29 12:05:00,59.35,59.42,59.34,59.41,12507.0,51.1493,51.2096,51.1407,51.201,12507.0
2020-12-29 12:10:00,59.4,59.43,59.33,59.33,8015.0,51.1924,51.2182,51.132,51.132,8015.0
2020-12-29 12:15:00,59.34,59.44,59.34,59.43,13140.0,51.1407,51.2268,51.1407,51.2182,13140.0
2020-12-29 12:20:00,59.43,59.43,59.34,59.36,3783.0,51.2182,51.2182,51.1407,51.1579,3783.0
2020-12-29 12:25:00,59.35,59.4,59.32,59.35,15312.0,51.1493,51.1924,51.1234,51.1493,15312.0
2020-12-29 12:30:00,59.35,59.37,59.33,59.34,7656.0,51.1493,51.1665,51.132,51.1407,7656.0
2020-12-29 12:35:00,59.35,59.36,59.29,59.29,31130.0,51.1493,51.1579,51.0976,51.0976,31130.0
2020-12-29 12:40:00,59.29,59.35,59.28,59.3,6933.0,51.0976,51.1493,51.089,51.1062,6933.0
2020-12-29 12:45:00,59.28,59.29,59.24,59.27,6898.0,51.089,51.0976,51.0545,51.0803,6898.0
2020-12-29 12:50:00,59.28,59.29,59.16,59.16,8598.0,51.089,51.0976,50.9855,50.9855,8598.0
2020-12-29 12:55:00,59.18,59.2,59.16,59.19,6388.0,51.0028,51.02,50.9855,51.0114,6388.0
2020-12-29 13:00:00,59.19,59.19,59.11,59.13,10111.0,51.0114,51.0114,50.9424,50.9597,10111.0
2020-12-29 13:05:00,59.13,59.18,59.09,59.09,21258.0,50.9597,51.0028,50.9252,50.9252,21258.0
2020-12-29 13:10:00,59.09,59.12,59.05,59.09,12016.0,50.9252,50.9511,50.8907,50.9252,12016.0
2020-12-29 13:15:00,59.09,59.11,59.07,59.07,17469.0,50.9252,50.9424,50.908,50.908,17469.0
2020-12-29 13:20:00,59.07,59.12,59.06,59.06,13625.0,50.908,50.9511,50.8994,50.8994,13625.0
2020-12-29 13:25:00,59.05,59.13,59.05,59.09,21373.0,50.8907,50.9597,50.8907,50.9252,21373.0
2020-12-29 13:30:00,59.08,59.1,59.05,59.06,17201.0,50.9166,50.9338,50.8907,50.8994,17201.0
2020-12-29 13:35:00,59.06,59.11,59.04,59.09,12818.0,50.8994,50.9424,50.8821,50.9252,12818.0
2020-12-29 13:40:00,59.09,59.11,59.07,59.11,14766.0,50.9252,50.9424,50.908,50.9424,14766.0
2020-12-29 13:45:00,59.11,59.11,59.06,59.08,14874.0,50.9424,50.9424,50.8994,50.9166,14874.0
2020-12-29 13:50:00,59.08,59.1,59.07,59.08,15297.0,50.9166,50.9338,50.908,50.9166,15297.0
2020-12-29 13:55:00,59.09,59.13,59.07,59.12,9174.0,50.9252,50.9597,50.908,50.9511,9174.0
2020-12-29 14:00:00,59.12,59.12,59.08,59.09,11401.0,50.9511,50.9511,50.9166,50.9252,11401.0
2020-12-29 14:05:00,59.09,59.1,59.02,59.03,16050.0,50.9252,50.9338,50.8649,50.8735,16050.0
2020-12-29 14:10:00,59.01,59.02,58.97,58.99,17417.0,50.8563,50.8649,50.8218,50.839,17417.0
2020-12-29 14:15:00,58.98,59.05,58.96,59.05,16183.0,50.8304,50.8907,50.8132,50.8907,16183.0
2020-12-29 14:20:00,59.03,59.1,59.01,59.08,11051.0,50.8735,50.9338,50.8563,50.9166,11051.0
2020-12-29 14:25:00,59.07,59.1,59.04,59.05,11833.0,50.908,50.9338,50.8821,50.8907,11833.0
2020-12-29 14:30:00,59.05,59.05,59.01,59.03,14431.0,50.8907,50.8907,50.8563,50.8735,14431.0
2020-12-29 14:35:00,59.03,59.09,59.01,59.05,12480.0,50.8735,50.9252,50.8563,50.8907,12480.0
2020-12-29 14:40:00,59.05,59.07,59.03,59.03,21210.0,50.8907,50.908,50.8735,50.8735,21210.0
2020-12-29 14:45:00,59.04,59.09,59.04,59.09,12905.0,50.8821,50.9252,50.8821,50.9252,12905.0
2020-12-29 14:50:00,59.09,59.17,59.07,59.09,27672.0,50.9252,50.9942,50.908,50.9252,27672.0
2020-12-29 14:55:00,59.09,59.12,59.06,59.1,16447.0,50.9252,50.9511,50.8994,50.9338,16447.0
2020-12-29 15:00:00,59.09,59.1,59.07,59.08,8189.0,50.9252,50.9338,50.908,50.9166,8189.0
2020-12-29 15:05:00,59.07,59.11,59.06,59.1,16905.0,50.908,50.9424,50.8994,50.9338,16905.0
2020-12-29 15:10:00,59.11,59.16,59.1,59.11,39061.0,50.9424,50.9855,50.9338,50.9424,39061.0
2020-12-29 15:15:00,59.1,59.14,59.09,59.14,17971.0,50.9338,50.9683,50.9252,50.9683,17971.0
2020-12-29 15:20:00,59.14,59.18,59.12,59.13,29230.0,50.9683,51.0028,50.9511,50.9597,29230.0
2020-12-29 15:25:00,59.14,59.14,59.09,59.1,17687.0,50.9683,50.9683,50.9252,50.9338,17687.0
2020-12-29 15:30:00,59.11,59.16,59.1,59.16,23927.0,50.9424,50.9855,50.9338,50.9855,23927.0
2020-12-29 15:35:00,59.15,59.18,59.08,59.09,62310.0,50.9769,51.0028,50.9166,50.9252,62310.0
2020-12-29 15:40:00,59.08,59.11,59.06,59.11,44408.0,50.9166,50.9424,50.8994,50.9424,44408.0
2020-12-29 15:45:00,59.1,59.12,59.07,59.11,51847.0,50.9338,50.9511,50.908,50.9424,51847.0
2020-12-29 15:50:00,59.1,59.15,59.07,59.08,43320.0,50.9338,50.9769,50.908,50.9166,43320.0
2020-12-29 15:55:00,59.08,59.17,59.02,59.16,182227.0,50.9166,50.9942,50.8649,50.9855,182227.0
2020-12-30 09:30:00,59.06,59.22,59.05,59.14,49855.0,50.8994,51.0372,50.8907,50.9683,49855.0
2020-12-30 09:35:00,59.14,59.14,59.01,59.08,13898.0,50.9683,50.9683,50.8563,50.9166,13898.0
2020-12-30 09:40:00,59.09,59.19,59.08,59.17,7472.0,50.9252,51.0114,50.9166,50.9942,7472.0
2020-12-30 09:45:00,59.11,59.17,58.85,58.94,16540.0,50.9424,50.9942,50.7184,50.7959,16540.0
2020-12-30 09:50:00,58.95,58.97,58.89,58.93,10370.0,50.8045,50.8218,50.7528,50.7873,10370.0
2020-12-30 09:55:00,58.89,58.96,58.87,58.95,14117.0,50.7528,50.8132,50.7356,50.8045,14117.0
2020-12-30 10:00:00,58.93,59.01,58.89,58.95,18549.0,50.7873,50.8563,50.7528,50.8045,18549.0
2020-12-30 10:05:00,58.97,58.97,58.84,58.86,18891.0,50.8218,50.8218,50.7097,50.727,18891.0
2020-12-30 10:10:00,58.86,58.87,58.77,58.83,8524.0,50.727,50.7356,50.6494,50.7011,8524.0
2020-12-30 10:15:00,58.85,58.86,58.76,58.78,11628.0,50.7184,50.727,50.6408,50.658,11628.0
2020-12-30 10:20:00,58.79,58.83,58.76,58.77,21544.0,50.6667,50.7011,50.6408,50.6494,21544.0
2020-12-30 10:25:00,58.77,58.81,58.72,58.74,26282.0,50.6494,50.6839,50.6063,50.6236,26282.0
2020-12-30 10:30:00,58.74,58.83,58.73,58.82,37932.0,50.6236,50.7011,50.6149,50.6925,37932.0
2020-12-30 10:35:00,58.82,58.83,58.78,58.8,12764.0,50.6925,50.7011,50.658,50.6753,12764.0
2020-12-30 10:40:00,58.79,58.83,58.76,58.82,15441.0,50.6667,50.7011,50.6408,50.6925,15441.0
2020-12-30 10:45:00,58.82,58.88,58.82,58.85,16582.0,50.6925,50.7442,50.6925,50.7184,16582.0
2020-12-30 10:50:00,58.85,58.85,58.81,58.83,10191.0,50.7184,50.7184,50.6839,50.7011,10191.0
2020-12-30 10:55:00,58.84,58.85,58.8,58.83,10568.0,50.7097,50.7184,50.6753,50.7011,10568.0
2020-12-30 11:00:00,58.81,58.87,58.81,58.83,8508.0,50.6839,50.7356,50.6839,50.7011,8508.0
2020-12-30 11:05:00,58.84,58.84,58.78,58.78,5002.0,50.7097,50.7097,50.658,50.658,5002.0
2020-12-30 11:10:00,58.8,58.87,58.79,58.85,9529.0,50.6753,50.7356,50.6667,50.7184,9529.0
2020-12-30 11:15:00,58.86,58.87,58.82,58.86,9266.0,50.727,50.7356,50.6925,50.727,9266.0
2020-12-30 11:20:00,58.85,58.88,58.81,58.85,13228.0,50.7184,50.7442,50.6839,50.7184,13228.0
2020-12-30 11:25:00,58.85,58.87,58.82,58.85,9050.0,50.7184,50.7356,50.6925,50.7184,9050.0
2020-12-30 11:30:00,58.85,58.85,58.77,58.81,14765.0,50.7184,50.7184,50.6494,50.6839,14765.0
2020-12-30 11:35:00,58.8,58.82,58.74,58.8,11594.0,50.6753,50.6925,50.6236,50.6753,11594.0
2020-12-30 11:40:00,58.78,58.83,58.77,58.83,9553.0,50.658,50.7011,50.6494,50.7011,9553.0
2020-12-30 11:45:00,58.83,58.84,58.78,58.8,7808.0,50.7011,50.7097,50.658,50.6753,7808.0
2020-12-30 11:50:00,58.8,58.87,58.8,58.86,12560.0,50.6753,50.7356,50.6753,50.727,12560.0
2020-12-30 11:55:00,58.86,58.9,58.85,58.88,5052.0,50.727,50.7615,50.7184,50.7442,5052.0
2020-12-30 12:00:00,58.87,58.92,58.83,58.87,28354.0,50.7356,50.7787,50.7011,50.7356,28354.0
2020-12-30 12:05:00,58.87,58.88,58.82,58.83,10441.0,50.7356,50.7442,50.6925,50.7011,10441.0
2020-12-30 12:10:00,58.84,58.88,58.82,58.83,11436.0,50.7097,50.7442,50.6925,50.7011,11436.0
2020-12-30 12:15:00,58.83,58.83,58.8,58.82,11507.0,50.7011,50.7011,50.6753,50.6925,11507.0
2020-12-30 12:20:00,58.81,58.85,58.81,58.84,7831.0,50.6839,50.7184,50.6839,50.7097,7831.0
2020-12-30 12:25:00,58.85,58.86,58.83,58.84,9191.0,50.7184,50.727,50.7011,50.7097,9191.0
2020-12-30 12:30:00,58.83,58.84,58.77,58.78,13614.0,50.7011,50.7097,50.6494,50.658,13614.0
2020-12-30 12:35:00,58.78,58.79,58.73,58.74,9251.0,50.658,50.6667,50.6149,50.6236,9251.0
2020-12-30 12:40:00,58.74,58.76,58.71,58.73,15788.0,50.6236,50.6408,50.5977,50.6149,15788.0
2020-12-30 12:45:00,58.74,58.78,58.72,58.78,7686.0,50.6236,50.658,50.6063,50.658,7686.0
2020-12-30 12:50:00,58.77,58.78,58.74,58.76,8909.0,50.6494,50.658,50.6236,50.6408,8909.0
2020-12-30 12:55:00,58.75,58.78,58.74,58.76,6482.0,50.6322,50.658,50.6236,50.6408,6482.0
2020-12-30 13:00:00,58.77,58.77,58.72,58.73,5720.0,50.6494,50.6494,50.6063,50.6149,5720.0
2020-12-30 13:05:00,58.73,58.77,58.72,58.77,10237.0,50.6149,50.6494,50.6063,50.6494,10237.0
2020-12-30 13:10:00,58.76,58.8,58.76,58.79,7581.0,50.6408,50.6753,50.6408,50.6667,7581.0
2020-12-30 13:15:00,58.78,58.79,58.76,58.76,6426.0,50.658,50.6667,50.6408,50.6408,6426.0
2020-12-30 13:20:00,58.78,58.79,58.76,58.79,7785.0,50.658,50.6667,50.6408,50.6667,7785.0
2020-12-30 13:25:00,58.79,58.79,58.76,58.78,6557.0,50.6667,50.6667,50.6408,50.658,6557.0
2020-12-30 13:30:00,58.77,58.79,58.73,58.75,13597.0,50.6494,50.6667,50.6149,50.6322,13597.0
2020-12-30 13:35:00,58.75,58.77,58.74,58.76,5013.0,50.6322,50.6494,50.6236,50.6408,5013.0
2020-12-30 13:40:00,58.76,58.85,58.74,58.85,28130.0,50.6408,50.7184,50.6236,50.7184,28130.0
2020-12-30 13:45:00,58.84,58.85,58.8,58.82,11826.0,50.7097,50.7184,50.6753,50.6925,11826.0
2020-12-30 13:50:00,58.81,58.86,58.81,58.84,8148.0,50.6839,50.727,50.6839,50.7097,8148.0
2020-12-30 13:55:00,58.85,58.86,58.8,58.83,17881.0,50.7184,50.727,50.6753,50.7011,17881.0
2020-12-30 14:00:00,58.83,58.84,58.79,58.81,7717.0,50.7011,50.7097,50.6667,50.6839,7717.0
2020-12-30 14:05:00,58.81,58.83,58.79,58.8,7849.0,50.6839,50.7011,50.6667,50.6753,7849.0
2020-12-30 14:10:00,58.79,58.82,58.75,58.8,12942.0,50.6667,50.6925,50.6322,50.6753,12942.0
2020-12-30 14:15:00,58.81,58.83,58.8,58.83,11360.0,50.6839,50.7011,50.6753,50.7011,11360.0
2020-12-30 14:20:00,58.81,58.82,58.74,58.74,10221.0,50.6839,50.6925,50.6236,50.6236,10221.0
2020-12-30 14:25:00,58.75,58.78,58.73,58.77,12942.0,50.6322,50.658,50.6149,50.6494,12942.0
2020-12-30 14:30:00,58.76,58.76,58.72,58.74,13073.0,50.6408,50.6408,50.6063,50.6236,13073.0
2020-12-30 14:35:00,58.74,58.76,58.7,58.72,15466.0,50.6236,50.6408,50.5891,50.6063,15466.0
2020-12-30 14:40:00,58.71,58.75,58.71,58.74,10393.0,50.5977,50.6322,50.5977,50.6236,10393.0
2020-12-30 14:45:00,58.73,58.77,58.71,58.71,27689.0,50.6149,50.6494,50.5977,50.5977,27689.0
2020-12-30 14:50:00,58.71,58.76,58.7,58.72,11667.0,50.5977,50.6408,50.5891,50.6063,11667.0
2020-12-30 14:55:00,58.71,58.72,58.67,58.67,15438.0,50.5977,50.6063,50.5632,50.5632,15438.0
2020-12-30 15:00:00,58.67,58.75,58.67,58.73,14770.0,50.5632,50.6322,50.5632,50.6149,14770.0
2020-12-30 15:05:00,58.73,58.76,58.72,58.73,9073.0,50.6149,50.6408,50.6063,50.6149,9073.0
2020-12-30 15:10:00,58.75,58.76,58.7,58.73,10964.0,50.6322,50.6408,50.5891,50.6149,10964.0
2020-12-30 15:15:00,58.73,58.76,58.71,58.72,13779.0,50.6149,50.6408,50.5977,50.6063,13779.0
2020-12-30 15:20:00,58.72,58.72,58.66,58.66,18821.0,50.6063,50.6063,50.5546,50.5546,18821.0
2020-12-30 15:25:00,58.67,58.68,58.65,58.67,14018.0,50.5632,50.5719,50.546,50.5632,14018.0
2020-12-30 15:30:00,58.67,58.69,58.64,58.66,30825.0,50.5632,50.5805,50.5374,50.5546,30825.0
2020-12-30 15:35:00,58.66,58.67,58.64,58.65,28418.0,50.5546,50.5632,50.5374,50.546,28418.0
2020-12-30 15:40:00,58.66,58.68,58.64,58.65,42004.0,50.5546,50.5719,50.5374,50.546,42004.0
2020-12-30 15:45:00,58.64,58.65,58.56,58.58,65593.0,50.5374,50.546,50.4684,50.4857,65593.0
2020-12-30 15:50:00,58.58,58.61,58.54,58.56,62501.0,50.4857,50.5115,50.4512,50.4684,62501.0
2020-12-30 15:55:00,58.57,58.62,58.53,58.55,154473.0,50.4771,50.5201,50.4426,50.4598,154473.0
2020-12-31 09:30:00,58.53,58.65,58.48,58.58,53703.0,50.4426,50.546,50.3995,50.4857,53703.0
2020-12-31 09:35:00,58.55,58.63,58.44,58.44,44612.0,50.4598,50.5288,50.365,50.365,44612.0
2020-12-31 09:40:00,58.46,58.5,58.44,58.5,18682.0,50.3823,50.4167,50.365,50.4167,18682.0
2020-12-31 09:45:00,58.53,58.74,58.5,58.7,28121.0,50.4426,50.6236,50.4167,50.5891,28121.0
2020-12-31 09:50:00,58.7,58.79,58.6,58.61,20042.0,50.5891,50.6667,50.5029,50.5115,20042.0
2020-12-31 09:55:00,58.62,58.66,58.56,58.57,14076.0,50.5201,50.5546,50.4684,50.4771,14076.0
2020-12-31 10:00:00,58.58,58.63,58.57,58.63,6485.0,50.4857,50.5288,50.4771,50.5288,6485.0
2020-12-31 10:05:00,58.64,58.67,58.57,58.59,13646.0,50.5374,50.5632,50.4771,50.4943,13646.0
2020-12-31 10:10:00,58.58,58.62,58.55,58.62,9634.0,50.4857,50.5201,50.4598,50.5201,9634.0
2020-12-31 10:15:00,58.6,58.62,58.57,58.58,7289.0,50.5029,50.5201,50.4771,50.4857,7289.0
2020-12-31 10:20:00,58.57,58.58,58.48,58.49,14496.0,50.4771,50.4857,50.3995,50.4081,14496.0
2020-12-31 10:25:00,58.49,58.49,58.35,58.35,25058.0,50.4081,50.4081,50.2875,50.2875,25058.0
2020-12-31 10:30:00,58.35,58.38,58.28,58.31,25251.0,50.2875,50.3133,50.2271,50.253,25251.0
2020-12-31 10:35:00,58.31,58.31,58.25,58.29,16975.0,50.253,50.253,50.2013,50.2357,16975.0
2020-12-31 10:40:00,58.29,58.36,58.29,58.35,14065.0,50.2357,50.2961,50.2357,50.2875,14065.0
2020-12-31 10:45:00,58.34,58.35,58.25,58.28,26932.0,50.2788,50.2875,50.2013,50.2271,26932.0
2020-12-31 10:50:00,58.28,58.28,58.11,58.11,42621.0,50.2271,50.2271,50.0806,50.0806,42621.0
2020-12-31 10:55:00,58.12,58.24,58.1,58.21,45875.0,50.0892,50.1927,50.072,50.1668,45875.0
2020-12-31 11:00:00,58.21,58.35,58.2,58.28,35087.0,50.1668,50.2875,50.1582,50.2271,35087.0
2020-12-31 11:05:00,58.26,58.34,58.26,58.28,9821.0,50.2099,50.2788,50.2099,50.2271,9821.0
2020-12-31 11:10:00,58.28,58.28,58.21,58.24,22958.0,50.2271,50.2271,50.1668,50.1927,22958.0
2020-12-31 11:15:00,58.25,58.25,58.14,58.16,25949.0,50.2013,50.2013,50.1065,50.1237,25949.0
2020-12-31 11:20:00,58.17,58.17,58.14,58.14,11207.0,50.1323,50.1323,50.1065,50.1065,11207.0
2020-12-31 11:25:00,58.14,58.22,58.13,58.22,11763.0,50.1065,50.1754,50.0979,50.1754,11763.0
2020-12-31 11:30:00,58.22,58.26,58.16,58.19,22291.0,50.1754,50.2099,50.1237,50.1496,22291.0
2020-12-31 11:35:00,58.2,58.22,58.14,58.14,7868.0,50.1582,50.1754,50.1065,50.1065,7868.0
2020-12-31 11:40:00,58.14,58.21,58.13,58.2,17759.0,50.1065,50.1668,50.0979,50.1582,17759.0
2020-12-31 11:45:00,58.2,58.23,58.18,58.23,11495.0,50.1582,50.184,50.1409,50.184,11495.0
2020-12-31 11:50:00,58.23,58.23,58.15,58.17,10201.0,50.184,50.184,50.1151,50.1323,10201.0
2020-12-31 11:55:00,58.17,58.2,58.14,58.17,16909.0,50.1323,50.1582,50.1065,50.1323,16909.0
2020-12-31 12:00:00,58.17,58.24,58.17,58.17,8759.0,50.1323,50.1927,50.1323,50.1323,8759.0
2020-12-31 12:05:00,58.16,58.19,58.11,58.12,27358.0,50.1237,50.1496,50.0806,50.0892,27358.0
2020-12-31 12:10:00,58.12,58.17,58.1,58.14,16681.0,50.0892,50.1323,50.072,50.1065,16681.0
2020-12-31 12:15:00,58.15,58.19,58.14,58.19,13676.0,50.1151,50.1496,50.1065,50.1496,13676.0
2020-12-31 12:20:00,58.19,58.21,58.14,58.14,21773.0,50.1496,50.1668,50.1065,50.1065,21773.0
2020-12-31 12:25:00,58.14,58.15,58.1,58.12,11770.0,50.1065,50.1151,50.072,50.0892,11770.0
2020-12-31 12:30:00,58.11,58.15,58.11,58.15,11665.0,50.0806,50.1151,50.0806,50.1151,11665.0
2020-12-31 12:35:00,58.14,58.2,58.14,58.18,11214.0,50.1065,50.1582,50.1065,50.1409,11214.0
2020-12-31 12:40:00,58.18,58.21,58.17,58.18,7765.0,50.1409,50.1668,50.1323,50.1409,7765.0
2020-12-31 12:45:00,58.17,58.25,58.15,58.21,10740.0,50.1323,50.2013,50.1151,50.1668,10740.0
2020-12-31 12:50:00,58.22,58.26,58.21,58.22,28056.0,50.1754,50.2099,50.1668,50.1754,28056.0
2020-12-31 12:55:00,58.22,58.3,58.2,58.29,54115.0,50.1754,50.2444,50.1582,50.2357,54115.0
2020-12-31 13:00:00,58.28,58.33,58.24,58.24,12654.0,50.2271,50.2702,50.1927,50.1927,12654.0
2020-12-31 13:05:00,58.25,58.3,58.24,58.29,10488.0,50.2013,50.2444,50.1927,50.2357,10488.0
2020-12-31 13:10:00,58.3,58.3,58.25,58.26,8067.0,50.2444,50.2444,50.2013,50.2099,8067.0
2020-12-31 13:15:00,58.25,58.26,58.23,58.24,7736.0,50.2013,50.2099,50.184,50.1927,7736.0
2020-12-31 13:20:00,58.24,58.29,58.24,58.26,15166.0,50.1927,50.2357,50.1927,50.2099,15166.0
2020-12-31 13:25:00,58.26,58.26,58.23,58.23,5407.0,50.2099,50.2099,50.184,50.184,5407.0
2020-12-31 13:30:00,58.23,58.25,58.22,58.23,12316.0,50.184,50.2013,50.1754,50.184,12316.0
2020-12-31 13:35:00,58.23,58.23,58.16,58.18,19103.0,50.184,50.184,50.1237,50.1409,19103.0
2020-12-31 13:40:00,58.18,58.19,58.14,58.18,13075.0,50.1409,50.1496,50.1065,50.1409,13075.0
2020-12-31 13:45:00,58.18,58.19,58.14,58.19,12627.0,50.1409,50.1496,50.1065,50.1496,12627.0
2020-12-31 13:50:00,58.2,58.22,58.18,58.19,13237.0,50.1582,50.1754,50.1409,50.1496,13237.0
2020-12-31 13:55:00,58.19,58.26,58.19,58.26,11658.0,50.1496,50.2099,50.1496,50.2099,11658.0
2020-12-31 14:00:00,58.25,58.27,58.22,58.26,16940.0,50.2013,50.2185,50.1754,50.2099,16940.0
2020-12-31 14:05:00,58.25,58.25,58.16,58.21,36048.0,50.2013,50.2013,50.1237,50.1668,36048.0
2020-12-31 14:10:00,58.21,58.26,58.2,58.24,106452.0,50.1668,50.2099,50.1582,50.1927,106452.0
2020-12-31 14:15:00,58.28,58.41,58.28,58.4,20773.0,50.2271,50.3392,50.2271,50.3305,20773.0
2020-12-31 14:20:00,58.4,58.43,58.34,58.34,15440.0,50.3305,50.3564,50.2788,50.2788,15440.0
2020-12-31 14:25:00,58.33,58.38,58.33,58.38,9929.0,50.2702,50.3133,50.2702,50.3133,9929.0
2020-12-31 14:30:00,58.38,58.45,58.33,58.41,17561.0,50.3133,50.3736,50.2702,50.3392,17561.0
2020-12-31 14:35:00,58.4,58.43,58.4,58.41,10489.0,50.3305,50.3564,50.3305,50.3392,10489.0
2020-12-31 14:40:00,58.43,58.43,58.37,58.39,17371.0,50.3564,50.3564,50.3047,50.3219,17371.0
2020-12-31 14:45:00,58.38,58.38,58.35,58.37,11362.0,50.3133,50.3133,50.2875,50.3047,11362.0
2020-12-31 14:50:00,58.35,58.4,58.34,58.37,17893.0,50.2875,50.3305,50.2788,50.3047,17893.0
2020-12-31 14:55:00,58.37,58.41,58.36,58.4,19097.0,50.3047,50.3392,50.2961,50.3305,19097.0
2020-12-31 15:00:00,58.39,58.47,58.39,58.44,24251.0,50.3219,50.3909,50.3219,50.365,24251.0
2020-12-31 15:05:00,58.44,58.5,58.41,58.49,16936.0,50.365,50.4167,50.3392,50.4081,16936.0
2020-12-31 15:10:00,58.49,58.53,58.46,58.46,21550.0,50.4081,50.4426,50.3823,50.3823,21550.0
2020-12-31 15:15:00,58.46,58.52,58.46,58.48,31386.0,50.3823,50.434,50.3823,50.3995,31386.0
2020-12-31 15:20:00,58.49,58.5,58.44,58.47,34257.0,50.4081,50.4167,50.365,50.3909,34257.0
2020-12-31 15:25:00,58.47,58.47,58.42,58.45,45724.0,50.3909,50.3909,50.3478,50.3736,45724.0
2020-12-31 15:30:00,58.45,58.58,58.45,58.57,30906.0,50.3736,50.4857,50.3736,50.4771,30906.0
2020-12-31 15:35:00,58.57,58.62,58.56,58.58,42040.0,50.4771,50.5201,50.4684,50.4857,42040.0
2020-12-31 15:40:00,58.58,58.6,58.53,58.58,44618.0,50.4857,50.5029,50.4426,50.4857,44618.0
2020-12-31 15:45:00,58.58,58.76,58.58,58.74,72108.0,50.4857,50.6408,50.4857,50.6236,72108.0
2020-12-31 15:50:00,58.75,58.81,58.72,58.76,94620.0,50.6322,50.6839,50.6063,50.6408,94620.0
2020-12-31 15:55:00,58.77,58.87,58.74,58.8,180907.0,50.6494,50.7356,50.6236,50.6753,180907.0
2021-01-04 09:30:00,58.58,58.76,57.81,58.0,244440.0,50.4857,50.6408,49.8221,49.9858,244440.0
2021-01-04 09:35:00,57.98,58.42,57.98,58.4,63043.0,49.9686,50.3478,49.9686,50.3305,63043.0
2021-01-04 09:40:00,58.41,58.41,58.11,58.2,119532.0,50.3392,50.3392,50.0806,50.1582,119532.0
2021-01-04 09:45:00,58.2,58.43,58.15,58.41,72054.0,50.1582,50.3564,50.1151,50.3392,72054.0
2021-01-04 09:50:00,58.44,58.54,58.33,58.54,43130.0,50.365,50.4512,50.2702,50.4512,43130.0
2021-01-04 09:55:00,58.51,58.51,58.31,58.44,79543.0,50.4253,50.4253,50.253,50.365,79543.0
2021-01-04 10:00:00,58.43,58.68,58.43,58.54,50191.0,50.3564,50.5719,50.3564,50.4512,50191.0
2021-01-04 10:05:00,58.55,58.63,58.45,58.53,51144.0,50.4598,50.5288,50.3736,50.4426,51144.0
2021-01-04 10:10:00,58.52,58.7,58.48,58.58,29964.0,50.434,50.5891,50.3995,50.4857,29964.0
2021-01-04 10:15:00,58.59,58.59,58.47,58.53,21627.0,50.4943,50.4943,50.3909,50.4426,21627.0
2021-01-04 10:20:00,58.54,58.62,58.38,58.45,33430.0,50.4512,50.5201,50.3133,50.3736,33430.0
2021-01-04 10:25:00,58.44,58.51,58.41,58.51,33807.0,50.365,50.4253,50.3392,50.4253,33807.0
2021-01-04 10:30:00,58.49,58.6,58.43,58.48,40396.0,50.4081,50.5029,50.3564,50.3995,40396.0
2021-01-04 10:35:00,58.48,58.72,58.46,58.64,95531.0,50.3995,50.6063,50.3823,50.5374,95531.0
2021-01-04 10:40:00,58.63,58.7,58.58,58.7,26330.0,50.5288,50.5891,50.4857,50.5891,26330.0
2021-01-04 10:45:00,58.71,58.78,58.62,58.75,77489.0,50.5977,50.658,50.5201,50.6322,77489.0
2021-01-04 10:50:00,58.76,58.76,58.53,58.56,35723.0,50.6408,50.6408,50.4426,50.4684,35723.0
2021-01-04 10:55:00,58.57,58.69,58.55,58.65,123956.0,50.4771,50.5805,50.4598,50.546,123956.0
2021-01-04 11:00:00,58.66,58.76,58.66,58.72,24646.0,50.5546,50.6408,50.5546,50.6063,24646.0
2021-01-04 11:05:00,58.73,58.8,58.56,58.57,16311.0,50.6149,50.6753,50.4684,50.4771,16311.0
2021-01-04 11:10:00,58.56,58.8,58.53,58.78,18719.0,50.4684,50.6753,50.4426,50.658,18719.0
2021-01-04 11:15:00,58.77,58.87,58.75,58.8,21874.0,50.6494,50.7356,50.6322,50.6753,21874.0
2021-01-04 11:20:00,58.81,58.82,58.73,58.79,34155.0,50.6839,50.6925,50.6149,50.6667,34155.0
2021-01-04 11:25:00,58.8,58.8,58.69,58.77,40467.0,50.6753,50.6753,50.5805,50.6494,40467.0
2021-01-04 11:30:00,58.79,58.8,58.7,58.79,15290.0,50.6667,50.6753,50.5891,50.6667,15290.0
2021-01-04 11:35:00,58.79,58.83,58.75,58.82,16981.0,50.6667,50.7011,50.6322,50.6925,16981.0
2021-01-04 11:40:00,58.81,58.85,58.77,58.81,14759.0,50.6839,50.7184,50.6494,50.6839,14759.0
2021-01-04 11:45:00,58.81,58.82,58.69,58.76,17484.0,50.6839,50.6925,50.5805,50.6408,17484.0
2021-01-04 11:50:00,58.75,58.78,58.59,58.62,15746.0,50.6322,50.658,50.4943,50.5201,15746.0
2021-01-04 11:55:00,58.62,58.65,58.52,58.63,33655.0,50.5201,50.546,50.434,50.5288,33655.0
2021-01-04 12:00:00,58.62,58.67,58.57,58.61,23023.0,50.5201,50.5632,50.4771,50.5115,23023.0
2021-01-04 12:05:00,58.62,58.7,58.61,58.64,15062.0,50.5201,50.5891,50.5115,50.5374,15062.0
2021-01-04 12:10:00,58.65,58.66,58.47,58.54,16800.0,50.546,50.5546,50.3909,50.4512,16800.0
2021-01-04 12:15:00,58.53,58.59,58.51,58.54,15844.0,50.4426,50.4943,50.4253,50.4512,15844.0
2021-01-04 12:20:00,58.53,58.57,58.48,58.57,15817.0,50.4426,50.4771,50.3995,50.4771,15817.0
2021-01-04 12:25:00,58.57,58.63,58.51,58.62,31699.0,50.4771,50.5288,50.4253,50.5201,31699.0
2021-01-04 12:30:00,58.58,58.6,58.49,58.59,12057.0,50.4857,50.5029,50.4081,50.4943,12057.0
2021-01-04 12:35:00,58.6,58.63,58.5,58.53,9304.0,50.5029,50.5288,50.4167,50.4426,9304.0
2021-01-04 12:40:00,58.52,58.55,58.49,58.52,11537.0,50.434,50.4598,50.4081,50.434,11537.0
2021-01-04 12:45:00,58.51,58.57,58.5,58.52,12838.0,50.4253,50.4771,50.4167,50.434,12838.0
2021-01-04 12:50:00,58.53,58.57,58.43,58.55,23564.0,50.4426,50.4771,50.3564,50.4598,23564.0
2021-01-04 12:55:00,58.55,58.56,58.52,58.55,10553.0,50.4598,50.4684,50.434,50.4598,10553.0
2021-01-04 13:00:00,58.53,58.6,58.51,58.59,14003.0,50.4426,50.5029,50.4253,50.4943,14003.0
2021-01-04 13:05:00,58.6,58.66,58.56,58.65,11446.0,50.5029,50.5546,50.4684,50.546,11446.0
2021-01-04 13:10:00,58.66,58.68,58.62,58.67,10867.0,50.5546,50.5719,50.5201,50.5632,10867.0
2021-01-04 13:15:00,58.66,58.71,58.64,58.68,14533.0,50.5546,50.5977,50.5374,50.5719,14533.0
2021-01-04 13:20:00,58.68,58.74,58.67,58.69,12722.0,50.5719,50.6236,50.5632,50.5805,12722.0
2021-01-04 13:25:00,58.68,58.72,58.56,58.61,14948.0,50.5719,50.6063,50.4684,50.5115,14948.0
2021-01-04 13:30:00,58.61,58.64,58.57,58.58,14983.0,50.5115,50.5374,50.4771,50.4857,14983.0
2021-01-04 13:35:00,58.58,58.67,58.57,58.66,52137.0,50.4857,50.5632,50.4771,50.5546,52137.0
2021-01-04 13:40:00,58.66,58.7,58.62,58.66,21423.0,50.5546,50.5891,50.5201,50.5546,21423.0
2021-01-04 13:45:00,58.66,58.67,58.6,58.63,36268.0,50.5546,50.5632,50.5029,50.5288,36268.0
2021-01-04 13:50:00,58.63,58.67,58.58,58.66,26595.0,50.5288,50.5632,50.4857,50.5546,26595.0
2021-01-04 13:55:00,58.66,58.77,58.65,58.76,23995.0,50.5546,50.6494,50.546,50.6408,23995.0
2021-01-04 14:00:00,58.76,58.8,58.72,58.78,27017.0,50.6408,50.6753,50.6063,50.658,27017.0
2021-01-04 14:05:00,58.78,58.78,58.69,58.71,17094.0,50.658,50.658,50.5805,50.5977,17094.0
2021-01-04 14:10:00,58.71,58.76,58.66,58.71,80164.0,50.5977,50.6408,50.5546,50.5977,80164.0
2021-01-04 14:15:00,58.72,58.84,58.63,58.69,80500.0,50.6063,50.7097,50.5288,50.5805,80500.0
2021-01-04 14:20:00,58.68,58.74,58.65,58.73,15443.0,50.5719,50.6236,50.546,50.6149,15443.0
2021-01-04 14:25:00,58.73,58.8,58.71,58.77,22483.0,50.6149,50.6753,50.5977,50.6494,22483.0
2021-01-04 14:30:00,58.77,58.78,58.66,58.66,24524.0,50.6494,50.658,50.5546,50.5546,24524.0
2021-01-04 14:35:00,58.67,58.68,58.52,58.58,21832.0,50.5632,50.5719,50.434,50.4857,21832.0
2021-01-04 14:40:00,58.59,58.64,58.58,58.63,16404.0,50.4943,50.5374,50.4857,50.5288,16404.0
2021-01-04 14:45:00,58.63,58.63,58.53,58.53,25903.0,50.5288,50.5288,50.4426,50.4426,25903.0
2021-01-04 14:50:00,58.53,58.56,58.39,58.42,37014.0,50.4426,50.4684,50.3219,50.3478,37014.0
2021-01-04 14:55:00,58.42,58.62,58.42,58.55,24222.0,50.3478,50.5201,50.3478,50.4598,24222.0
2021-01-04 15:00:00,58.57,58.6,58.42,58.5,16522.0,50.4771,50.5029,50.3478,50.4167,16522.0
2021-01-04 15:05:00,58.5,58.64,58.5,58.57,17335.0,50.4167,50.5374,50.4167,50.4771,17335.0
2021-01-04 15:10:00,58.57,58.73,58.57,58.73,74485.0,50.4771,50.6149,50.4771,50.6149,74485.0
2021-01-04 15:15:00,58.73,58.76,58.68,58.76,27933.0,50.6149,50.6408,50.5719,50.6408,27933.0
2021-01-04 15:20:00,58.76,58.83,58.72,58.76,67996.0,50.6408,50.7011,50.6063,50.6408,67996.0
2021-01-04 15:25:00,58.75,58.75,58.63,58.66,14774.0,50.6322,50.6322,50.5288,50.5546,14774.0
2021-01-04 15:30:00,58.66,58.86,58.63,58.84,45292.0,50.5546,50.727,50.5288,50.7097,45292.0
2021-01-04 15:35:00,58.84,59.01,58.83,59.0,59734.0,50.7097,50.8563,50.7011,50.8476,59734.0
2021-01-04 15:40:00,59.0,59.04,58.96,58.97,37955.0,50.8476,50.8821,50.8132,50.8218,37955.0
2021-01-04 15:45:00,58.97,59.16,58.96,59.16,44156.0,50.8218,50.9855,50.8132,50.9855,44156.0
2021-01-04 15:50:00,59.17,59.19,59.11,59.13,78638.0,50.9942,51.0114,50.9424,50.9597,78638.0
2021-01-04 15:55:00,59.13,59.15,58.98,59.04,177612.0,50.9597,50.9769,50.8304,50.8821,177612.0
2021-01-05 09:30:00,58.96,59.65,58.96,59.57,95105.0,50.8132,51.4078,50.8132,51.3389,95105.0
2021-01-05 09:35:00,59.46,59.46,59.23,59.34,28602.0,51.2441,51.2441,51.0459,51.1407,28602.0
2021-01-05 09:40:00,59.36,59.43,59.05,59.09,45780.0,51.1579,51.2182,50.8907,50.9252,45780.0
2021-01-05 09:45:00,59.1,59.14,58.89,58.96,26996.0,50.9338,50.9683,50.7528,50.8132,26996.0
2021-01-05 09:50:00,58.97,59.11,58.97,59.04,31711.0,50.8218,50.9424,50.8218,50.8821,31711.0
2021-01-05 09:55:00,59.06,59.23,59.01,59.17,29686.0,50.8994,51.0459,50.8563,50.9942,29686.0
2021-01-05 10:00:00,59.19,59.31,58.93,59.01,15543.0,51.0114,51.1148,50.7873,50.8563,15543.0
2021-01-05 10:05:00,58.99,58.99,58.75,58.82,16935.0,50.839,50.839,50.6322,50.6925,16935.0
2021-01-05 10:10:00,58.83,58.91,58.8,58.9,15926.0,50.7011,50.7701,50.6753,50.7615,15926.0
2021-01-05 10:15:00,58.91,58.92,58.72,58.77,14990.0,50.7701,50.7787,50.6063,50.6494,14990.0
2021-01-05 10:20:00,58.78,58.83,58.66,58.66,14240.0,50.658,50.7011,50.5546,50.5546,14240.0
2021-01-05 10:25:00,58.66,58.81,58.61,58.78,16214.0,50.5546,50.6839,50.5115,50.658,16214.0
2021-01-05 10:30:00,58.78,58.82,58.71,58.8,15315.0,50.658,50.6925,50.5977,50.6753,15315.0
2021-01-05 10:35:00,58.79,58.8,58.58,58.59,15636.0,50.6667,50.6753,50.4857,50.4943,15636.0
2021-01-05 10:40:00,58.61,58.69,58.55,58.68,27997.0,50.5115,50.5805,50.4598,50.5719,27997.0
2021-01-05 10:45:00,58.68,58.72,58.6,58.72,16599.0,50.5719,50.6063,50.5029,50.6063,16599.0
2021-01-05 10:50:00,58.71,58.83,58.7,58.8,12115.0,50.5977,50.7011,50.5891,50.6753,12115.0
2021-01-05 10:55:00,58.78,58.88,58.76,58.79,21537.0,50.658,50.7442,50.6408,50.6667,21537.0
2021-01-05 11:00:00,58.79,58.9,58.79,58.86,10550.0,50.6667,50.7615,50.6667,50.727,10550.0
2021-01-05 11:05:00,58.87,58.88,58.67,58.69,15530.0,50.7356,50.7442,50.5632,50.5805,15530.0
2021-01-05 11:10:00,58.7,58.75,58.66,58.68,17074.0,50.5891,50.6322,50.5546,50.5719,17074.0
2021-01-05 11:15:00,58.67,58.68,58.6,58.61,12818.0,50.5632,50.5719,50.5029,50.5115,12818.0
2021-01-05 11:20:00,58.62,58.79,58.62,58.78,12267.0,50.5201,50.6667,50.5201,50.658,12267.0
2021-01-05 11:25:00,58.76,58.86,58.76,58.8,14742.0,50.6408,50.727,50.6408,50.6753,14742.0
2021-01-05 11:30:00,58.81,58.91,58.78,58.91,11883.0,50.6839,50.7701,50.658,50.7701,11883.0
2021-01-05 11:35:00,58.92,58.96,58.89,58.91,13081.0,50.7787,50.8132,50.7528,50.7701,13081.0
2021-01-05 11:40:00,58.89,59.0,58.89,58.91,11810.0,50.7528,50.8476,50.7528,50.7701,11810.0
2021-01-05 11:45:00,58.91,58.98,58.89,58.93,11966.0,50.7701,50.8304,50.7528,50.7873,11966.0
2021-01-05 11:50:00,58.94,59.02,58.94,58.98,11276.0,50.7959,50.8649,50.7959,50.8304,11276.0
2021-01-05 11:55:00,58.98,59.0,58.83,58.87,18412.0,50.8304,50.8476,50.7011,50.7356,18412.0
2021-01-05 12:00:00,58.88,58.96,58.88,58.88,10856.0,50.7442,50.8132,50.7442,50.7442,10856.0
2021-01-05 12:05:00,58.91,59.01,58.91,58.96,18356.0,50.7701,50.8563,50.7701,50.8132,18356.0
2021-01-05 12:10:00,58.94,59.0,58.9,58.95,12096.0,50.7959,50.8476,50.7615,50.8045,12096.0
2021-01-05 12:15:00,58.95,58.97,58.88,58.89,13900.0,50.8045,50.8218,50.7442,50.7528,13900.0
2021-01-05 12:20:00,58.89,58.92,58.87,58.91,10137.0,50.7528,50.7787,50.7356,50.7701,10137.0
2021-01-05 12:25:00,58.91,58.95,58.91,58.95,9092.0,50.7701,50.8045,50.7701,50.8045,9092.0
2021-01-05 12:30:00,58.96,59.01,58.94,59.0,12197.0,50.8132,50.8563,50.7959,50.8476,12197.0
2021-01-05 12:35:00,58.99,59.03,58.97,59.0,7639.0,50.839,50.8735,50.8218,50.8476,7639.0
2021-01-05 12:40:00,58.99,59.01,58.93,58.94,10408.0,50.839,50.8563,50.7873,50.7959,10408.0
2021-01-05 12:45:00,58.95,58.96,58.9,58.95,9754.0,50.8045,50.8132,50.7615,50.8045,9754.0
2021-01-05 12:50:00,58.95,59.02,58.95,59.0,16557.0,50.8045,50.8649,50.8045,50.8476,16557.0
2021-01-05 12:55:00,59.0,59.07,58.99,59.03,15190.0,50.8476,50.908,50.839,50.8735,15190.0
2021-01-05 13:00:00,59.02,59.03,58.9,58.92,29079.0,50.8649,50.8735,50.7615,50.7787,29079.0
2021-01-05 13:05:00,58.92,58.92,58.8,58.84,10898.0,50.7787,50.7787,50.6753,50.7097,10898.0
2021-01-05 13:10:00,58.85,58.85,58.75,58.76,14054.0,50.7184,50.7184,50.6322,50.6408,14054.0
2021-01-05 13:15:00,58.77,58.8,58.76,58.76,6516.0,50.6494,50.6753,50.6408,50.6408,6516.0
2021-01-05 13:20:00,58.76,58.83,58.75,58.79,8637.0,50.6408,50.7011,50.6322,50.6667,8637.0
2021-01-05 13:25:00,58.8,58.8,58.72,58.75,7995.0,50.6753,50.6753,50.6063,50.6322,7995.0
2021-01-05 13:30:00,58.75,58.85,58.74,58.85,11599.0,50.6322,50.7184,50.6236,50.7184,11599.0
2021-01-05 13:35:00,58.84,58.85,58.79,58.82,10547.0,50.7097,50.7184,50.6667,50.6925,10547.0
2021-01-05 13:40:00,58.82,58.86,58.78,58.85,10076.0,50.6925,50.727,50.658,50.7184,10076.0
2021-01-05 13:45:00,58.84,58.88,58.79,58.81,13250.0,50.7097,50.7442,50.6667,50.6839,13250.0
2021-01-05 13:50:00,58.8,58.85,58.78,58.82,10410.0,50.6753,50.7184,50.658,50.6925,10410.0
2021-01-05 13:55:00,58.82,58.85,58.78,58.82,10796.0,50.6925,50.7184,50.658,50.6925,10796.0
2021-01-05 14:00:00,58.82,58.99,58.82,58.93,15385.0,50.6925,50.839,50.6925,50.7873,15385.0
2021-01-05 14:05:00,58.93,59.0,58.91,58.98,13522.0,50.7873,50.8476,50.7701,50.8304,13522.0
2021-01-05 14:10:00,58.96,58.98,58.93,58.96,11753.0,50.8132,50.8304,50.7873,50.8132,11753.0
2021-01-05 14:15:00,58.97,59.04,58.92,58.96,13339.0,50.8218,50.8821,50.7787,50.8132,13339.0
2021-01-05 14:20:00,58.96,59.0,58.92,59.0,11426.0,50.8132,50.8476,50.7787,50.8476,11426.0
2021-01-05 14:25:00,59.01,59.06,58.98,59.02,13251.0,50.8563,50.8994,50.8304,50.8649,13251.0
2021-01-05 14:30:00,59.04,59.07,59.01,59.01,21339.0,50.8821,50.908,50.8563,50.8563,21339.0
2021-01-05 14:35:00,59.03,59.03,58.99,59.0,9567.0,50.8735,50.8735,50.839,50.8476,9567.0
2021-01-05 14:40:00,59.0,59.03,58.96,58.99,18332.0,50.8476,50.8735,50.8132,50.839,18332.0
2021-01-05 14:45:00,59.0,59.04,58.98,59.02,10271.0,50.8476,50.8821,50.8304,50.8649,10271.0
2021-01-05 14:50:00,59.02,59.07,59.0,59.06,13829.0,50.8649,50.908,50.8476,50.8994,13829.0
2021-01-05 14:55:00,59.05,59.06,59.01,59.06,10510.0,50.8907,50.8994,50.8563,50.8994,10510.0
2021-01-05 15:00:00,59.06,59.19,59.05,59.13,20478.0,50.8994,51.0114,50.8907,50.9597,20478.0
2021-01-05 15:05:00,59.14,59.18,59.1,59.1,12665.0,50.9683,51.0028,50.9338,50.9338,12665.0
2021-01-05 15:10:00,59.11,59.13,59.06,59.1,15644.0,50.9424,50.9597,50.8994,50.9338,15644.0
2021-01-05 15:15:00,59.1,59.13,59.09,59.1,12812.0,50.9338,50.9597,50.9252,50.9338,12812.0
2021-01-05 15:20:00,59.1,59.13,59.03,59.1,20191.0,50.9338,50.9597,50.8735,50.9338,20191.0
2021-01-05 15:25:00,59.11,59.11,59.03,59.06,19585.0,50.9424,50.9424,50.8735,50.8994,19585.0
2021-01-05 15:30:00,59.05,59.1,59.05,59.1,21660.0,50.8907,50.9338,50.8907,50.9338,21660.0
2021-01-05 15:35:00,59.09,59.13,59.04,59.07,34288.0,50.9252,50.9597,50.8821,50.908,34288.0
2021-01-05 15:40:00,59.08,59.15,59.07,59.13,25115.0,50.9166,50.9769,50.908,50.9597,25115.0
2021-01-05 15:45:00,59.12,59.18,59.07,59.17,34677.0,50.9511,51.0028,50.908,50.9942,34677.0
2021-01-05 15:50:00,59.16,59.16,59.02,59.1,59003.0,50.9855,50.9855,50.8649,50.9338,59003.0
2021-01-05 15:55:00,59.1,59.12,59.03,59.08,125431.0,50.9338,50.9511,50.8735,50.9166,125431.0
2021-01-06 09:30:00,58.98,59.16,58.9,59.07,90251.0,50.8304,50.9855,50.7615,50.908,90251.0
2021-01-06 09:35:00,59.1,59.28,59.04,59.11,14340.0,50.9338,51.089,50.8821,50.9424,14340.0
2021-01-06 09:40:00,59.12,59.22,59.03,59.22,10860.0,50.9511,51.0372,50.8735,51.0372,10860.0
2021-01-06 09:45:00,59.23,59.36,59.14,59.28,30004.0,51.0459,51.1579,50.9683,51.089,30004.0
2021-01-06 09:50:00,59.28,59.43,59.25,59.39,19356.0,51.089,51.2182,51.0631,51.1838,19356.0
2021-01-06 09:55:00,59.38,59.55,59.35,59.49,18534.0,51.1751,51.3216,51.1493,51.2699,18534.0
2021-01-06 10:00:00,59.48,59.58,59.45,59.5,16345.0,51.2613,51.3475,51.2355,51.2786,16345.0
2021-01-06 10:05:00,59.51,59.55,59.43,59.44,24022.0,51.2872,51.3216,51.2182,51.2268,24022.0
2021-01-06 10:10:00,59.44,59.44,59.22,59.25,16113.0,51.2268,51.2268,51.0372,51.0631,16113.0
2021-01-06 10:15:00,59.25,59.28,59.02,59.07,13540.0,51.0631,51.089,50.8649,50.908,13540.0
2021-01-06 10:20:00,59.06,59.07,58.9,58.94,23664.0,50.8994,50.908,50.7615,50.7959,23664.0
2021-01-06 10:25:00,58.93,59.01,58.91,58.96,11264.0,50.7873,50.8563,50.7701,50.8132,11264.0
2021-01-06 10:30:00,58.94,59.03,58.92,58.97,20921.0,50.7959,50.8735,50.7787,50.8218,20921.0
2021-01-06 10:35:00,58.95,58.96,58.82,58.89,38805.0,50.8045,50.8132,50.6925,50.7528,38805.0
2021-01-06 10:40:00,58.89,59.06,58.87,59.04,91616.0,50.7528,50.8994,50.7356,50.8821,91616.0
2021-01-06 10:45:00,59.06,59.25,59.06,59.21,46233.0,50.8994,51.0631,50.8994,51.0286,46233.0
2021-01-06 10:50:00,59.22,59.27,59.14,59.14,13056.0,51.0372,51.0803,50.9683,50.9683,13056.0
2021-01-06 10:55:00,59.14,59.22,59.1,59.18,18971.0,50.9683,51.0372,50.9338,51.0028,18971.0
2021-01-06 11:00:00,59.2,59.25,59.17,59.22,13527.0,51.02,51.0631,50.9942,51.0372,13527.0
2021-01-06 11:05:00,59.23,59.27,59.21,59.24,10039.0,51.0459,51.0803,51.0286,51.0545,10039.0
2021-01-06 11:10:00,59.25,59.28,59.21,59.23,9804.0,51.0631,51.089,51.0286,51.0459,9804.0
2021-01-06 11:15:00,59.23,59.36,59.23,59.31,50268.0,51.0459,51.1579,51.0459,51.1148,50268.0
2021-01-06 11:20:00,59.31,59.38,59.28,59.38,37876.0,51.1148,51.1751,51.089,51.1751,37876.0
2021-01-06 11:25:00,59.37,59.46,59.34,59.36,35226.0,51.1665,51.2441,51.1407,51.1579,35226.0
2021-01-06 11:30:00,59.39,59.4,59.32,59.37,18952.0,51.1838,51.1924,51.1234,51.1665,18952.0
2021-01-06 11:35:00,59.38,59.42,59.29,59.39,26798.0,51.1751,51.2096,51.0976,51.1838,26798.0
2021-01-06 11:40:00,59.4,59.42,59.33,59.35,10588.0,51.1924,51.2096,51.132,51.1493,10588.0
2021-01-06 11:45:00,59.35,59.53,59.34,59.45,66180.0,51.1493,51.3044,51.1407,51.2355,66180.0
2021-01-06 11:50:00,59.44,59.45,59.33,59.34,8887.0,51.2268,51.2355,51.132,51.1407,8887.0
2021-01-06 11:55:00,59.34,59.34,59.27,59.27,8238.0,51.1407,51.1407,51.0803,51.0803,8238.0
2021-01-06 12:00:00,59.29,59.32,59.25,59.27,8769.0,51.0976,51.1234,51.0631,51.0803,8769.0
2021-01-06 12:05:00,59.26,59.29,59.19,59.19,10442.0,51.0717,51.0976,51.0114,51.0114,10442.0
2021-01-06 12:10:00,59.18,59.2,59.14,59.16,13496.0,51.0028,51.02,50.9683,50.9855,13496.0
2021-01-06 12:15:00,59.16,59.19,59.14,59.17,16917.0,50.9855,51.0114,50.9683,50.9942,16917.0
2021-01-06 12:20:00,59.16,59.18,59.07,59.07,30179.0,50.9855,51.0028,50.908,50.908,30179.0
2021-01-06 12:25:00,59.07,59.15,59.05,59.14,16243.0,50.908,50.9769,50.8907,50.9683,16243.0
2021-01-06 12:30:00,59.13,59.16,59.08,59.15,10030.0,50.9597,50.9855,50.9166,50.9769,10030.0
2021-01-06 12:35:00,59.16,59.2,59.14,59.15,19565.0,50.9855,51.02,50.9683,50.9769,19565.0
2021-01-06 12:40:00,59.16,59.16,59.08,59.09,15171.0,50.9855,50.9855,50.9166,50.9252,15171.0
2021-01-06 12:45:00,59.09,59.12,59.03,59.12,20158.0,50.9252,50.9511,50.8735,50.9511,20158.0
2021-01-06 12:50:00,59.12,59.19,59.08,59.15,14794.0,50.9511,51.0114,50.9166,50.9769,14794.0
2021-01-06 12:55:00,59.16,59.17,59.12,59.16,14570.0,50.9855,50.9942,50.9511,50.9855,14570.0
2021-01-06 13:00:00,59.17,59.24,59.17,59.18,10513.0,50.9942,51.0545,50.9942,51.0028,10513.0
2021-01-06 13:05:00,59.18,59.23,59.15,59.16,9804.0,51.0028,51.0459,50.9769,50.9855,9804.0
2021-01-06 13:10:00,59.15,59.2,59.11,59.2,15233.0,50.9769,51.02,50.9424,51.02,15233.0
2021-01-06 13:15:00,59.2,59.2,59.08,59.09,10661.0,51.02,51.02,50.9166,50.9252,10661.0
2021-01-06 13:20:00,59.1,59.1,59.03,59.06,16499.0,50.9338,50.9338,50.8735,50.8994,16499.0
2021-01-06 13:25:00,59.05,59.14,59.05,59.14,9856.0,50.8907,50.9683,50.8907,50.9683,9856.0
2021-01-06 13:30:00,59.14,59.18,59.1,59.18,24679.0,50.9683,51.0028,50.9338,51.0028,24679.0
2021-01-06 13:35:00,59.18,59.21,59.14,59.18,13555.0,51.0028,51.0286,50.9683,51.0028,13555.0
2021-01-06 13:40:00,59.18,59.25,59.17,59.24,30650.0,51.0028,51.0631,50.9942,51.0545,30650.0
2021-01-06 13:45:00,59.23,59.25,59.2,59.23,15566.0,51.0459,51.0631,51.02,51.0459,15566.0
2021-01-06 13:50:00,59.23,59.23,59.13,59.2,16697.0,51.0459,51.0459,50.9597,51.02,16697.0
2021-01-06 13:55:00,59.19,59.25,59.17,59.21,16078.0,51.0114,51.0631,50.9942,51.0286,16078.0
2021-01-06 14:00:00,59.21,59.21,59.13,59.14,12665.0,51.0286,51.0286,50.9597,50.9683,12665.0
2021-01-06 14:05:00,59.12,59.19,59.12,59.16,13368.0,50.9511,51.0114,50.9511,50.9855,13368.0
2021-01-06 14:10:00,59.17,59.23,59.15,59.16,48071.0,50.9942,51.0459,50.9769,50.9855,48071.0
2021-01-06 14:15:00,59.17,59.18,59.01,59.05,32819.0,50.9942,51.0028,50.8563,50.8907,32819.0
2021-01-06 14:20:00,59.05,59.11,59.01,59.03,14378.0,50.8907,50.9424,50.8563,50.8735,14378.0
2021-01-06 14:25:00,59.03,59.03,58.93,58.99,21073.0,50.8735,50.8735,50.7873,50.839,21073.0
2021-01-06 14:30:00,59.01,59.12,58.99,59.05,23220.0,50.8563,50.9511,50.839,50.8907,23220.0
2021-01-06 14:35:00,59.04,59.07,58.95,58.98,21684.0,50.8821,50.908,50.8045,50.8304,21684.0
2021-01-06 14:40:00,58.97,59.15,58.95,59.15,17860.0,50.8218,50.9769,50.8045,50.9769,17860.0
2021-01-06 14:45:00,59.16,59.16,58.96,58.99,18126.0,50.9855,50.9855,50.8132,50.839,18126.0
2021-01-06 14:50:00,59.0,59.03,58.96,59.01,31339.0,50.8476,50.8735,50.8132,50.8563,31339.0
2021-01-06 14:55:00,59.01,59.08,58.99,59.02,22859.0,50.8563,50.9166,50.839,50.8649,22859.0
2021-01-06 15:00:00,59.03,59.08,59.02,59.02,27078.0,50.8735,50.9166,50.8649,50.8649,27078.0
2021-01-06 15:05:00,59.04,59.15,59.03,59.08,24329.0,50.8821,50.9769,50.8735,50.9166,24329.0
2021-01-06 15:10:00,59.09,59.27,59.08,59.21,29181.0,50.9252,51.0803,50.9166,51.0286,29181.0
2021-01-06 15:15:00,59.22,59.22,59.12,59.14,23393.0,51.0372,51.0372,50.9511,50.9683,23393.0
2021-01-06 15:20:00,59.14,59.18,59.08,59.09,29932.0,50.9683,51.0028,50.9166,50.9252,29932.0
2021-01-06 15:25:00,59.09,59.24,59.04,59.18,63046.0,50.9252,51.0545,50.8821,51.0028,63046.0
2021-01-06 15:30:00,59.17,59.22,59.05,59.1,144590.0,50.9942,51.0372,50.8907,50.9338,144590.0
2021-01-06 15:35:00,59.1,59.12,59.03,59.03,36872.0,50.9338,50.9511,50.8735,50.8735,36872.0
2021-01-06 15:40:00,59.01,59.1,58.98,59.03,49681.0,50.8563,50.9338,50.8304,50.8735,49681.0
2021-01-06 15:45:00,59.02,59.04,58.9,58.99,65169.0,50.8649,50.8821,50.7615,50.839,65169.0
2021-01-06 15:50:00,58.98,59.02,58.84,59.02,86495.0,50.8304,50.8649,50.7097,50.8649,86495.0
2021-01-06 15:55:00,59.01,59.04,58.88,58.95,361613.0,50.8563,50.8821,50.7442,50.8045,361613.0
2021-01-07 09:30:00,58.5,58.67,58.39,58.6,104637.0,50.8604,51.0082,50.7648,50.9474,104637.0
2021-01-07 09:35:00,58.51,58.65,58.5,58.65,30682.0,50.8691,50.9908,50.8604,50.9908,30682.0
2021-01-07 09:40:00,58.67,58.67,58.53,58.56,37384.0,51.0082,51.0082,50.8865,50.9126,37384.0
2021-01-07 09:45:00,58.55,58.65,58.53,58.59,47143.0,50.9039,50.9908,50.8865,50.9387,47143.0
2021-01-07 09:50:00,58.6,58.61,58.12,58.19,135805.0,50.9474,50.9561,50.5301,50.5909,135805.0
2021-01-07 09:55:00,58.19,58.43,58.1,58.42,90491.0,50.5909,50.7996,50.5127,50.7909,90491.0
2021-01-07 10:00:00,58.4,58.55,58.38,58.51,48068.0,50.7735,50.9039,50.7561,50.8691,48068.0
2021-01-07 10:05:00,58.52,58.65,58.47,58.56,34184.0,50.8778,50.9908,50.8343,50.9126,34184.0
2021-01-07 10:10:00,58.54,58.69,58.53,58.59,29575.0,50.8952,51.0256,50.8865,50.9387,29575.0
2021-01-07 10:15:00,58.6,58.79,58.59,58.77,39099.0,50.9474,51.1126,50.9387,51.0952,39099.0
2021-01-07 10:20:00,58.76,58.77,58.61,58.63,20219.0,51.0865,51.0952,50.9561,50.9735,20219.0
2021-01-07 10:25:00,58.62,58.75,58.6,58.75,16157.0,50.9648,51.0778,50.9474,51.0778,16157.0
2021-01-07 10:30:00,58.75,58.77,58.63,58.64,19634.0,51.0778,51.0952,50.9735,50.9821,19634.0
2021-01-07 10:35:00,58.63,58.68,58.57,58.58,9556.0,50.9735,51.0169,50.9213,50.93,9556.0
2021-01-07 10:40:00,58.59,58.63,58.54,58.59,15136.0,50.9387,50.9735,50.8952,50.9387,15136.0
2021-01-07 10:45:00,58.57,58.78,58.57,58.77,18680.0,50.9213,51.1039,50.9213,51.0952,18680.0
2021-01-07 10:50:00,58.8,58.82,58.52,58.54,20096.0,51.1213,51.1386,50.8778,50.8952,20096.0
2021-01-07 10:55:00,58.55,58.58,58.49,58.55,38587.0,50.9039,50.93,50.8517,50.9039,38587.0
2021-01-07 11:00:00,58.55,58.62,58.49,58.54,36894.0,50.9039,50.9648,50.8517,50.8952,36894.0
2021-01-07 11:05:00,58.55,58.58,58.45,58.48,8540.0,50.9039,50.93,50.817,50.843,8540.0
2021-01-07 11:10:00,58.47,58.49,58.42,58.43,8229.0,50.8343,50.8517,50.7909,50.7996,8229.0
2021-01-07 11:15:00,58.42,58.49,58.38,58.48,18847.0,50.7909,50.8517,50.7561,50.843,18847.0
2021-01-07 11:20:00,58.48,58.49,58.43,58.46,10985.0,50.843,50.8517,50.7996,50.8257,10985.0
2021-01-07 11:25:00,58.47,58.53,58.47,58.47,11196.0,50.8343,50.8865,50.8343,50.8343,11196.0
2021-01-07 11:30:00,58.5,58.58,58.48,58.52,15388.0,50.8604,50.93,50.843,50.8778,15388.0
2021-01-07 11:35:00,58.51,58.53,58.47,58.48,5809.0,50.8691,50.8865,50.8343,50.843,5809.0
2021-01-07 11:40:00,58.48,58.49,58.36,58.36,17496.0,50.843,50.8517,50.7387,50.7387,17496.0
2021-01-07 11:45:00,58.37,58.39,58.32,58.33,16404.0,50.7474,50.7648,50.7039,50.7126,16404.0
2021-01-07 11:50:00,58.32,58.42,58.31,58.37,10431.0,50.7039,50.7909,50.6952,50.7474,10431.0
2021-01-07 11:55:00,58.36,58.45,58.35,58.44,14345.0,50.7387,50.817,50.73,50.8083,14345.0
2021-01-07 12:00:00,58.43,58.46,58.38,58.44,12977.0,50.7996,50.8257,50.7561,50.8083,12977.0
2021-01-07 12:05:00,58.43,58.43,58.34,58.35,27945.0,50.7996,50.7996,50.7213,50.73,27945.0
2021-01-07 12:10:00,58.36,58.44,58.33,58.33,10627.0,50.7387,50.8083,50.7126,50.7126,10627.0
2021-01-07 12:15:00,58.32,58.41,58.32,58.36,16697.0,50.7039,50.7822,50.7039,50.7387,16697.0
2021-01-07 12:20:00,58.37,58.37,58.3,58.31,12036.0,50.7474,50.7474,50.6865,50.6952,12036.0
2021-01-07 12:25:00,58.31,58.32,58.18,58.21,18573.0,50.6952,50.7039,50.5822,50.6083,18573.0
2021-01-07 12:30:00,58.22,58.25,58.19,58.23,20306.0,50.617,50.6431,50.5909,50.6257,20306.0
2021-01-07 12:35:00,58.23,58.24,58.16,58.16,14887.0,50.6257,50.6344,50.5648,50.5648,14887.0
2021-01-07 12:40:00,58.18,58.23,58.16,58.19,19377.0,50.5822,50.6257,50.5648,50.5909,19377.0
2021-01-07 12:45:00,58.19,58.23,58.16,58.16,13528.0,50.5909,50.6257,50.5648,50.5648,13528.0
2021-01-07 12:50:00,58.16,58.25,58.15,58.2,22634.0,50.5648,50.6431,50.5561,50.5996,22634.0
2021-01-07 12:55:00,58.2,58.21,58.12,58.15,11340.0,50.5996,50.6083,50.5301,50.5561,11340.0
2021-01-07 13:00:00,58.15,58.23,58.15,58.22,9649.0,50.5561,50.6257,50.5561,50.617,9649.0
2021-01-07 13:05:00,58.22,58.31,58.19,58.19,14750.0,50.617,50.6952,50.5909,50.5909,14750.0
2021-01-07 13:10:00,58.21,58.23,58.16,58.17,8298.0,50.6083,50.6257,50.5648,50.5735,8298.0
2021-01-07 13:15:00,58.18,58.29,58.17,58.26,13861.0,50.5822,50.6779,50.5735,50.6518,13861.0
2021-01-07 13:20:00,58.27,58.27,58.17,58.19,8869.0,50.6605,50.6605,50.5735,50.5909,8869.0
2021-01-07 13:25:00,58.2,58.2,58.1,58.16,17856.0,50.5996,50.5996,50.5127,50.5648,17856.0
2021-01-07 13:30:00,58.16,58.2,58.11,58.13,11495.0,50.5648,50.5996,50.5214,50.5387,11495.0
2021-01-07 13:35:00,58.13,58.17,58.12,58.17,13247.0,50.5387,50.5735,50.5301,50.5735,13247.0
2021-01-07 13:40:00,58.17,58.18,58.12,58.14,14081.0,50.5735,50.5822,50.5301,50.5474,14081.0
2021-01-07 13:45:00,58.15,58.22,58.14,58.19,11625.0,50.5561,50.617,50.5474,50.5909,11625.0
2021-01-07 13:50:00,58.2,58.24,58.18,58.21,12950.0,50.5996,50.6344,50.5822,50.6083,12950.0
2021-01-07 13:55:00,58.21,58.26,58.21,58.24,10442.0,50.6083,50.6518,50.6083,50.6344,10442.0
2021-01-07 14:00:00,58.23,58.3,58.22,58.28,11213.0,50.6257,50.6865,50.617,50.6692,11213.0
2021-01-07 14:05:00,58.28,58.32,58.15,58.22,107647.0,50.6692,50.7039,50.5561,50.617,107647.0
2021-01-07 14:10:00,58.23,58.23,58.15,58.16,15916.0,50.6257,50.6257,50.5561,50.5648,15916.0
2021-01-07 14:15:00,58.16,58.18,58.14,58.15,16678.0,50.5648,50.5822,50.5474,50.5561,16678.0
2021-01-07 14:20:00,58.14,58.14,58.03,58.04,22224.0,50.5474,50.5474,50.4518,50.4605,22224.0
2021-01-07 14:25:00,58.05,58.07,57.98,58.02,31737.0,50.4692,50.4866,50.4083,50.4431,31737.0
2021-01-07 14:30:00,58.03,58.08,58.01,58.07,21063.0,50.4518,50.4953,50.4344,50.4866,21063.0
2021-01-07 14:35:00,58.06,58.09,58.03,58.04,23136.0,50.4779,50.504,50.4518,50.4605,23136.0
2021-01-07 14:40:00,58.03,58.04,57.99,57.99,26796.0,50.4518,50.4605,50.417,50.417,26796.0
2021-01-07 14:45:00,57.99,58.03,57.95,57.97,24382.0,50.417,50.4518,50.3823,50.3996,24382.0
2021-01-07 14:50:00,57.98,58.02,57.97,58.0,20819.0,50.4083,50.4431,50.3996,50.4257,20819.0
2021-01-07 14:55:00,58.0,58.19,58.0,58.19,33866.0,50.4257,50.5909,50.4257,50.5909,33866.0
2021-01-07 15:00:00,58.19,58.22,58.17,58.18,22022.0,50.5909,50.617,50.5735,50.5822,22022.0
2021-01-07 15:05:00,58.18,58.19,58.05,58.06,18225.0,50.5822,50.5909,50.4692,50.4779,18225.0
2021-01-07 15:10:00,58.05,58.1,58.0,58.05,18538.0,50.4692,50.5127,50.4257,50.4692,18538.0
2021-01-07 15:15:00,58.05,58.14,58.05,58.09,27964.0,50.4692,50.5474,50.4692,50.504,27964.0
2021-01-07 15:20:00,58.08,58.11,58.05,58.06,29714.0,50.4953,50.5214,50.4692,50.4779,29714.0
2021-01-07 15:25:00,58.05,58.08,58.04,58.07,39690.0,50.4692,50.4953,50.4605,50.4866,39690.0
2021-01-07 15:30:00,58.08,58.19,58.06,58.19,31431.0,50.4953,50.5909,50.4779,50.5909,31431.0
2021-01-07 15:35:00,58.19,58.23,58.16,58.21,31749.0,50.5909,50.6257,50.5648,50.6083,31749.0
2021-01-07 15:40:00,58.2,58.22,58.12,58.18,36648.0,50.5996,50.617,50.5301,50.5822,36648.0
2021-01-07 15:45:00,58.17,58.21,58.1,58.15,42016.0,50.5735,50.6083,50.5127,50.5561,42016.0
2021-01-07 15:50:00,58.14,58.17,58.02,58.05,61283.0,50.5474,50.5735,50.4431,50.4692,61283.0
2021-01-07 15:55:00,58.05,58.05,57.94,57.95,180378.0,50.4692,50.4692,50.3736,50.3823,180378.0
2021-01-08 09:30:00,58.0,58.09,57.79,57.79,78260.0,50.4257,50.504,50.2432,50.2432,78260.0
2021-01-08 09:35:00,57.83,58.02,57.72,57.77,40998.0,50.2779,50.4431,50.1823,50.2258,40998.0
2021-01-08 09:40:00,57.77,57.79,57.54,57.55,44022.0,50.2258,50.2432,50.0258,50.0345,44022.0
2021-01-08 09:45:00,57.54,57.59,57.39,57.43,52629.0,50.0258,50.0693,49.8954,49.9302,52629.0
2021-01-08 09:50:00,57.41,57.57,57.38,57.54,57078.0,49.9128,50.0519,49.8867,50.0258,57078.0
2021-01-08 09:55:00,57.57,57.6,57.32,57.36,78152.0,50.0519,50.078,49.8345,49.8693,78152.0
2021-01-08 10:00:00,57.37,57.43,57.21,57.21,44980.0,49.878,49.9302,49.7389,49.7389,44980.0
2021-01-08 10:05:00,57.23,57.26,57.13,57.19,66388.0,49.7563,49.7824,49.6693,49.7215,66388.0
2021-01-08 10:10:00,57.18,57.3,57.11,57.25,27778.0,49.7128,49.8171,49.652,49.7737,27778.0
2021-01-08 10:15:00,57.25,57.32,57.23,57.28,17249.0,49.7737,49.8345,49.7563,49.7998,17249.0
2021-01-08 10:20:00,57.28,57.36,57.25,57.32,32520.0,49.7998,49.8693,49.7737,49.8345,32520.0
2021-01-08 10:25:00,57.33,57.42,57.31,57.31,33662.0,49.8432,49.9215,49.8258,49.8258,33662.0
2021-01-08 10:30:00,57.3,57.3,57.12,57.17,39336.0,49.8171,49.8171,49.6606,49.7041,39336.0
2021-01-08 10:35:00,57.18,57.26,57.17,57.25,14566.0,49.7128,49.7824,49.7041,49.7737,14566.0
2021-01-08 10:40:00,57.24,57.25,57.14,57.17,17122.0,49.765,49.7737,49.678,49.7041,17122.0
2021-01-08 10:45:00,57.16,57.16,57.04,57.05,31248.0,49.6954,49.6954,49.5911,49.5998,31248.0
2021-01-08 10:50:00,57.05,57.15,57.04,57.1,28355.0,49.5998,49.6867,49.5911,49.6433,28355.0
2021-01-08 10:55:00,57.1,57.21,57.07,57.14,20229.0,49.6433,49.7389,49.6172,49.678,20229.0
2021-01-08 11:00:00,57.17,57.19,57.08,57.14,22804.0,49.7041,49.7215,49.6259,49.678,22804.0
2021-01-08 11:05:00,57.14,57.15,57.07,57.07,30883.0,49.678,49.6867,49.6172,49.6172,30883.0
2021-01-08 11:10:00,57.08,57.08,56.97,57.05,63208.0,49.6259,49.6259,49.5302,49.5998,63208.0
2021-01-08 11:15:00,57.05,57.22,57.03,57.18,36926.0,49.5998,49.7476,49.5824,49.7128,36926.0
2021-01-08 11:20:00,57.18,57.18,56.95,56.99,27820.0,49.7128,49.7128,49.5128,49.5476,27820.0
2021-01-08 11:25:00,56.98,56.99,56.88,56.89,54599.0,49.5389,49.5476,49.452,49.4607,54599.0
2021-01-08 11:30:00,56.9,56.91,56.79,56.83,36048.0,49.4694,49.4781,49.3737,49.4085,36048.0
2021-01-08 11:35:00,56.82,56.83,56.75,56.79,40071.0,49.3998,49.4085,49.339,49.3737,40071.0
2021-01-08 11:40:00,56.8,56.87,56.78,56.82,18678.0,49.3824,49.4433,49.365,49.3998,18678.0
2021-01-08 11:45:00,56.84,56.85,56.77,56.78,25926.0,49.4172,49.4259,49.3564,49.365,25926.0
2021-01-08 11:50:00,56.77,56.79,56.72,56.73,27094.0,49.3564,49.3737,49.3129,49.3216,27094.0
2021-01-08 11:55:00,56.74,56.83,56.73,56.78,26710.0,49.3303,49.4085,49.3216,49.365,26710.0
2021-01-08 12:00:00,56.78,56.85,56.71,56.72,20754.0,49.365,49.4259,49.3042,49.3129,20754.0
2021-01-08 12:05:00,56.72,56.77,56.71,56.75,20643.0,49.3129,49.3564,49.3042,49.339,20643.0
2021-01-08 12:10:00,56.75,56.78,56.68,56.73,29503.0,49.339,49.365,49.2781,49.3216,29503.0
2021-01-08 12:15:00,56.73,56.74,56.67,56.7,28515.0,49.3216,49.3303,49.2694,49.2955,28515.0
2021-01-08 12:20:00,56.7,56.7,56.63,56.66,22782.0,49.2955,49.2955,49.2346,49.2607,22782.0
2021-01-08 12:25:00,56.66,56.68,56.62,56.63,17866.0,49.2607,49.2781,49.2259,49.2346,17866.0
2021-01-08 12:30:00,56.64,56.65,56.62,56.62,26354.0,49.2433,49.252,49.2259,49.2259,26354.0
2021-01-08 12:35:00,56.62,56.64,56.59,56.61,34377.0,49.2259,49.2433,49.1999,49.2172,34377.0
2021-01-08 12:40:00,56.61,56.63,56.57,56.62,25140.0,49.2172,49.2346,49.1825,49.2259,25140.0
2021-01-08 12:45:00,56.62,56.7,56.59,56.61,140380.0,49.2259,49.2955,49.1999,49.2172,140380.0
2021-01-08 12:50:00,56.62,56.65,56.57,56.59,33972.0,49.2259,49.252,49.1825,49.1999,33972.0
2021-01-08 12:55:00,56.58,56.59,56.54,56.55,19769.0,49.1912,49.1999,49.1564,49.1651,19769.0
2021-01-08 13:00:00,56.55,56.58,56.53,56.55,26872.0,49.1651,49.1912,49.1477,49.1651,26872.0
2021-01-08 13:05:00,56.55,56.58,56.52,56.55,16372.0,49.1651,49.1912,49.139,49.1651,16372.0
2021-01-08 13:10:00,56.55,56.61,56.54,56.55,24321.0,49.1651,49.2172,49.1564,49.1651,24321.0
2021-01-08 13:15:00,56.54,56.54,56.46,56.47,68918.0,49.1564,49.1564,49.0868,49.0955,68918.0
2021-01-08 13:20:00,56.47,56.54,56.46,56.5,75873.0,49.0955,49.1564,49.0868,49.1216,75873.0
2021-01-08 13:25:00,56.5,56.54,56.49,56.52,13476.0,49.1216,49.1564,49.1129,49.139,13476.0
2021-01-08 13:30:00,56.52,56.55,56.46,56.5,72049.0,49.139,49.1651,49.0868,49.1216,72049.0
2021-01-08 13:35:00,56.51,56.56,56.48,56.5,121284.0,49.1303,49.1738,49.1042,49.1216,121284.0
2021-01-08 13:40:00,56.5,56.5,56.42,56.47,33094.0,49.1216,49.1216,49.0521,49.0955,33094.0
2021-01-08 13:45:00,56.47,56.49,56.4,56.42,50109.0,49.0955,49.1129,49.0347,49.0521,50109.0
2021-01-08 13:50:00,56.41,56.43,56.37,56.41,63657.0,49.0434,49.0608,49.0086,49.0434,63657.0
2021-01-08 13:55:00,56.41,56.45,56.33,56.36,34598.0,49.0434,49.0781,48.9738,48.9999,34598.0
2021-01-08 14:00:00,56.36,56.39,56.28,56.28,61806.0,48.9999,49.026,48.9303,48.9303,61806.0
2021-01-08 14:05:00,56.28,56.36,56.26,56.27,38211.0,48.9303,48.9999,48.913,48.9216,38211.0
2021-01-08 14:10:00,56.27,56.4,56.25,56.34,92788.0,48.9216,49.0347,48.9043,48.9825,92788.0
2021-01-08 14:15:00,56.34,56.45,56.34,56.44,37824.0,48.9825,49.0781,48.9825,49.0694,37824.0
2021-01-08 14:20:00,56.45,56.63,56.44,56.54,340904.0,49.0781,49.2346,49.0694,49.1564,340904.0
2021-01-08 14:25:00,56.53,56.53,56.35,56.38,283417.0,49.1477,49.1477,48.9912,49.0173,283417.0
2021-01-08 14:30:00,56.38,56.46,56.33,56.34,30941.0,49.0173,49.0868,48.9738,48.9825,30941.0
2021-01-08 14:35:00,56.34,56.39,56.31,56.39,24861.0,48.9825,49.026,48.9564,49.026,24861.0
2021-01-08 14:40:00,56.39,56.39,56.23,56.25,48297.0,49.026,49.026,48.8869,48.9043,48297.0
2021-01-08 14:45:00,56.26,56.3,56.23,56.23,84050.0,48.913,48.9477,48.8869,48.8869,84050.0
2021-01-08 14:50:00,56.22,56.35,56.22,56.3,80321.0,48.8782,48.9912,48.8782,48.9477,80321.0
2021-01-08 14:55:00,56.31,56.34,56.28,56.3,31803.0,48.9564,48.9825,48.9303,48.9477,31803.0
2021-01-08 15:00:00,56.3,56.33,56.28,56.32,34362.0,48.9477,48.9738,48.9303,48.9651,34362.0
2021-01-08 15:05:00,56.32,56.32,56.24,56.28,49470.0,48.9651,48.9651,48.8956,48.9303,49470.0
2021-01-08 15:10:00,56.28,56.4,56.26,56.29,68578.0,48.9303,49.0347,48.913,48.939,68578.0
2021-01-08 15:15:00,56.29,56.29,56.24,56.28,95405.0,48.939,48.939,48.8956,48.9303,95405.0
2021-01-08 15:20:00,56.28,56.45,56.25,56.42,108441.0,48.9303,49.0781,48.9043,49.0521,108441.0
2021-01-08 15:25:00,56.42,56.52,56.41,56.47,77894.0,49.0521,49.139,49.0434,49.0955,77894.0
2021-01-08 15:30:00,56.47,56.53,56.41,56.42,134161.0,49.0955,49.1477,49.0434,49.0521,134161.0
2021-01-08 15:35:00,56.42,56.49,56.38,56.45,120109.0,49.0521,49.1129,49.0173,49.0781,120109.0
2021-01-08 15:40:00,56.44,56.54,56.4,56.54,171113.0,49.0694,49.1564,49.0347,49.1564,171113.0
2021-01-08 15:45:00,56.54,56.57,56.41,56.47,137234.0,49.1564,49.1825,49.0434,49.0955,137234.0
2021-01-08 15:50:00,56.47,56.52,56.38,56.44,285303.0,49.0955,49.139,49.0173,49.0694,285303.0
2021-01-08 15:55:00,56.44,56.5,56.37,56.4,568175.0,49.0694,49.1216,49.0086,49.0347,568175.0
2021-01-11 09:30:00,56.46,56.67,56.14,56.14,151234.0,49.0868,49.2694,48.8086,48.8086,151234.0
2021-01-11 09:35:00,56.14,56.18,55.81,55.88,79457.0,48.8086,48.8434,48.5217,48.5826,79457.0
2021-01-11 09:40:00,55.86,56.06,55.86,56.02,57817.0,48.5652,48.7391,48.5652,48.7043,57817.0
2021-01-11 09:45:00,56.05,56.15,55.94,55.95,63632.0,48.7304,48.8173,48.6347,48.6434,63632.0
2021-01-11 09:50:00,55.93,56.03,55.93,55.97,27222.0,48.626,48.713,48.626,48.6608,27222.0
2021-01-11 09:55:00,55.96,56.02,55.92,55.94,46585.0,48.6521,48.7043,48.6174,48.6347,46585.0
2021-01-11 10:00:00,55.92,55.97,55.7,55.73,77417.0,48.6174,48.6608,48.4261,48.4522,77417.0
2021-01-11 10:05:00,55.72,55.86,55.71,55.83,77196.0,48.4435,48.5652,48.4348,48.5391,77196.0
2021-01-11 10:10:00,55.83,55.87,55.78,55.85,51763.0,48.5391,48.5739,48.4956,48.5565,51763.0
2021-01-11 10:15:00,55.85,55.9,55.81,55.9,49044.0,48.5565,48.6,48.5217,48.6,49044.0
2021-01-11 10:20:00,55.9,56.09,55.88,56.08,71693.0,48.6,48.7652,48.5826,48.7565,71693.0
2021-01-11 10:25:00,56.08,56.08,55.95,55.96,37121.0,48.7565,48.7565,48.6434,48.6521,37121.0
2021-01-11 10:30:00,55.96,55.96,55.84,55.87,29137.0,48.6521,48.6521,48.5478,48.5739,29137.0
2021-01-11 10:35:00,55.86,55.88,55.78,55.82,45756.0,48.5652,48.5826,48.4956,48.5304,45756.0
2021-01-11 10:40:00,55.83,55.92,55.79,55.92,34021.0,48.5391,48.6174,48.5043,48.6174,34021.0
2021-01-11 10:45:00,55.92,56.05,55.89,55.97,55766.0,48.6174,48.7304,48.5913,48.6608,55766.0
2021-01-11 10:50:00,55.97,56.02,55.96,56.0,30189.0,48.6608,48.7043,48.6521,48.6869,30189.0
2021-01-11 10:55:00,56.0,56.04,55.98,56.02,32594.0,48.6869,48.7217,48.6695,48.7043,32594.0
2021-01-11 11:00:00,56.01,56.03,55.86,55.86,32591.0,48.6956,48.713,48.5652,48.5652,32591.0
2021-01-11 11:05:00,55.87,55.87,55.8,55.83,45026.0,48.5739,48.5739,48.513,48.5391,45026.0
2021-01-11 11:10:00,55.84,55.86,55.78,55.79,111497.0,48.5478,48.5652,48.4956,48.5043,111497.0
2021-01-11 11:15:00,55.78,55.94,55.77,55.94,62354.0,48.4956,48.6347,48.4869,48.6347,62354.0
2021-01-11 11:20:00,55.94,56.0,55.86,55.97,36591.0,48.6347,48.6869,48.5652,48.6608,36591.0
2021-01-11 11:25:00,55.97,55.97,55.9,55.95,29661.0,48.6608,48.6608,48.6,48.6434,29661.0
2021-01-11 11:30:00,55.95,56.24,55.94,56.21,64094.0,48.6434,48.8956,48.6347,48.8695,64094.0
2021-01-11 11:35:00,56.22,56.3,56.15,56.17,46200.0,48.8782,48.9477,48.8173,48.8347,46200.0
2021-01-11 11:40:00,56.18,56.26,56.18,56.23,28417.0,48.8434,48.913,48.8434,48.8869,28417.0
2021-01-11 11:45:00,56.22,56.25,56.16,56.16,39300.0,48.8782,48.9043,48.826,48.826,39300.0
2021-01-11 11:50:00,56.16,56.17,56.1,56.1,34416.0,48.826,48.8347,48.7738,48.7738,34416.0
2021-01-11 11:55:00,56.09,56.11,56.03,56.03,61104.0,48.7652,48.7825,48.713,48.713,61104.0
2021-01-11 12:00:00,56.03,56.05,56.0,56.01,35480.0,48.713,48.7304,48.6869,48.6956,35480.0
2021-01-11 12:05:00,56.01,56.01,55.98,56.01,39242.0,48.6956,48.6956,48.6695,48.6956,39242.0
2021-01-11 12:10:00,56.01,56.12,55.97,56.12,37657.0,48.6956,48.7912,48.6608,48.7912,37657.0
2021-01-11 12:15:00,56.12,56.15,56.05,56.09,29805.0,48.7912,48.8173,48.7304,48.7652,29805.0
2021-01-11 12:20:00,56.09,56.13,56.08,56.1,17965.0,48.7652,48.7999,48.7565,48.7738,17965.0
2021-01-11 12:25:00,56.1,56.1,56.02,56.03,21532.0,48.7738,48.7738,48.7043,48.713,21532.0
2021-01-11 12:30:00,56.03,56.06,56.0,56.03,20882.0,48.713,48.7391,48.6869,48.713,20882.0
2021-01-11 12:35:00,56.03,56.03,55.9,55.92,28813.0,48.713,48.713,48.6,48.6174,28813.0
2021-01-11 12:40:00,55.93,55.95,55.9,55.94,18638.0,48.626,48.6434,48.6,48.6347,18638.0
2021-01-11 12:45:00,55.93,55.94,55.88,55.88,25587.0,48.626,48.6347,48.5826,48.5826,25587.0
2021-01-11 12:50:00,55.87,55.94,55.87,55.94,28601.0,48.5739,48.6347,48.5739,48.6347,28601.0
2021-01-11 12:55:00,55.93,55.97,55.91,55.95,18855.0,48.626,48.6608,48.6087,48.6434,18855.0
2021-01-11 13:00:00,55.95,55.96,55.88,55.9,54702.0,48.6434,48.6521,48.5826,48.6,54702.0
2021-01-11 13:05:00,55.89,55.93,55.89,55.91,30927.0,48.5913,48.626,48.5913,48.6087,30927.0
2021-01-11 13:10:00,55.91,56.01,55.9,55.96,45111.0,48.6087,48.6956,48.6,48.6521,45111.0
2021-01-11 13:15:00,55.95,55.95,55.91,55.91,18440.0,48.6434,48.6434,48.6087,48.6087,18440.0
2021-01-11 13:20:00,55.92,55.98,55.91,55.97,27541.0,48.6174,48.6695,48.6087,48.6608,27541.0
2021-01-11 13:25:00,55.97,56.0,55.92,55.96,75361.0,48.6608,48.6869,48.6174,48.6521,75361.0
2021-01-11 13:30:00,55.95,55.97,55.84,55.85,34396.0,48.6434,48.6608,48.5478,48.5565,34396.0
2021-01-11 13:35:00,55.85,55.85,55.77,55.8,47860.0,48.5565,48.5565,48.4869,48.513,47860.0
2021-01-11 13:40:00,55.8,55.8,55.68,55.7,79598.0,48.513,48.513,48.4087,48.4261,79598.0
2021-01-11 13:45:00,55.7,55.71,55.64,55.66,26767.0,48.4261,48.4348,48.3739,48.3913,26767.0
2021-01-11 13:50:00,55.66,55.82,55.65,55.76,24702.0,48.3913,48.5304,48.3826,48.4782,24702.0
2021-01-11 13:55:00,55.77,55.79,55.75,55.78,16818.0,48.4869,48.5043,48.4696,48.4956,16818.0
2021-01-11 14:00:00,55.77,55.79,55.73,55.76,25446.0,48.4869,48.5043,48.4522,48.4782,25446.0
2021-01-11 14:05:00,55.75,55.82,55.73,55.77,23628.0,48.4696,48.5304,48.4522,48.4869,23628.0
2021-01-11 14:10:00,55.77,55.83,55.76,55.77,32325.0,48.4869,48.5391,48.4782,48.4869,32325.0
2021-01-11 14:15:00,55.78,55.79,55.74,55.75,27118.0,48.4956,48.5043,48.4609,48.4696,27118.0
2021-01-11 14:20:00,55.75,55.75,55.62,55.65,43515.0,48.4696,48.4696,48.3565,48.3826,43515.0
2021-01-11 14:25:00,55.65,55.69,55.62,55.69,30178.0,48.3826,48.4174,48.3565,48.4174,30178.0
2021-01-11 14:30:00,55.68,55.73,55.63,55.63,40302.0,48.4087,48.4522,48.3652,48.3652,40302.0
2021-01-11 14:35:00,55.63,55.64,55.56,55.62,33506.0,48.3652,48.3739,48.3044,48.3565,33506.0
2021-01-11 14:40:00,55.61,55.64,55.6,55.63,24020.0,48.3478,48.3739,48.3391,48.3652,24020.0
2021-01-11 14:45:00,55.63,55.7,55.61,55.64,71030.0,48.3652,48.4261,48.3478,48.3739,71030.0
2021-01-11 14:50:00,55.64,55.72,55.63,55.71,65131.0,48.3739,48.4435,48.3652,48.4348,65131.0
2021-01-11 14:55:00,55.71,55.71,55.64,55.64,45420.0,48.4348,48.4348,48.3739,48.3739,45420.0
2021-01-11 15:00:00,55.64,55.66,55.59,55.65,45500.0,48.3739,48.3913,48.3305,48.3826,45500.0
2021-01-11 15:05:00,55.65,55.67,55.61,55.63,45928.0,48.3826,48.4,48.3478,48.3652,45928.0
2021-01-11 15:10:00,55.63,55.64,55.57,55.64,41497.0,48.3652,48.3739,48.3131,48.3739,41497.0
2021-01-11 15:15:00,55.64,55.66,55.56,55.66,61612.0,48.3739,48.3913,48.3044,48.3913,61612.0
2021-01-11 15:20:00,55.66,55.7,55.62,55.68,49890.0,48.3913,48.4261,48.3565,48.4087,49890.0
2021-01-11 15:25:00,55.67,55.68,55.62,55.63,56472.0,48.4,48.4087,48.3565,48.3652,56472.0
2021-01-11 15:30:00,55.63,55.63,55.54,55.55,58877.0,48.3652,48.3652,48.287,48.2957,58877.0
2021-01-11 15:35:00,55.55,55.57,55.46,55.5,125191.0,48.2957,48.3131,48.2174,48.2522,125191.0
2021-01-11 15:40:00,55.49,55.51,55.4,55.45,99952.0,48.2435,48.2609,48.1653,48.2087,99952.0
2021-01-11 15:45:00,55.45,55.55,55.44,55.54,97121.0,48.2087,48.2957,48.2,48.287,97121.0
2021-01-11 15:50:00,55.54,55.64,55.54,55.57,204170.0,48.287,48.3739,48.287,48.3131,204170.0
2021-01-11 15:55:00,55.56,55.62,55.48,55.56,459064.0,48.3044,48.3565,48.2348,48.3044,459064.0
2021-01-12 09:30:00,55.45,55.52,55.24,55.35,154409.0,48.2087,48.2696,48.0262,48.1218,154409.0
2021-01-12 09:35:00,55.32,55.35,55.25,55.33,38522.0,48.0957,48.1218,48.0349,48.1044,38522.0
2021-01-12 09:40:00,55.34,55.41,55.21,55.23,38550.0,48.1131,48.174,48.0001,48.0175,38550.0
2021-01-12 09:45:00,55.26,55.36,55.22,55.3,55580.0,48.0435,48.1305,48.0088,48.0783,55580.0
2021-01-12 09:50:00,55.3,55.44,55.3,55.3,35081.0,48.0783,48.2,48.0783,48.0783,35081.0
2021-01-12 09:55:00,55.29,55.29,55.02,55.03,62553.0,48.0696,48.0696,47.8349,47.8436,62553.0
2021-01-12 10:00:00,55.03,55.09,54.93,54.99,145421.0,47.8436,47.8957,47.7566,47.8088,145421.0
2021-01-12 10:05:00,54.98,54.98,54.82,54.91,41485.0,47.8001,47.8001,47.661,47.7393,41485.0
2021-01-12 10:10:00,54.91,54.91,54.68,54.7,70354.0,47.7393,47.7393,47.5393,47.5567,70354.0
2021-01-12 10:15:00,54.7,54.81,54.66,54.71,115252.0,47.5567,47.6523,47.5219,47.5654,115252.0
2021-01-12 10:20:00,54.7,54.82,54.63,54.72,77748.0,47.5567,47.661,47.4958,47.5741,77748.0
2021-01-12 10:25:00,54.71,54.92,54.69,54.76,79745.0,47.5654,47.7479,47.548,47.6088,79745.0
2021-01-12 10:30:00,54.77,54.91,54.7,54.88,40019.0,47.6175,47.7393,47.5567,47.7132,40019.0
2021-01-12 10:35:00,54.87,54.91,54.83,54.87,35872.0,47.7045,47.7393,47.6697,47.7045,35872.0
2021-01-12 10:40:00,54.88,54.95,54.85,54.86,38974.0,47.7132,47.774,47.6871,47.6958,38974.0
2021-01-12 10:45:00,54.86,54.86,54.75,54.76,33532.0,47.6958,47.6958,47.6001,47.6088,33532.0
2021-01-12 10:50:00,54.77,54.78,54.67,54.71,46675.0,47.6175,47.6262,47.5306,47.5654,46675.0
2021-01-12 10:55:00,54.69,54.7,54.62,54.65,28412.0,47.548,47.5567,47.4871,47.5132,28412.0
2021-01-12 11:00:00,54.65,54.78,54.61,54.76,43995.0,47.5132,47.6262,47.4784,47.6088,43995.0
2021-01-12 11:05:00,54.75,54.76,54.7,54.72,20152.0,47.6001,47.6088,47.5567,47.5741,20152.0
2021-01-12 11:10:00,54.72,54.72,54.6,54.61,93861.0,47.5741,47.5741,47.4697,47.4784,93861.0
2021-01-12 11:15:00,54.62,54.67,54.51,54.52,96503.0,47.4871,47.5306,47.3915,47.4002,96503.0
2021-01-12 11:20:00,54.53,54.55,54.46,54.48,62347.0,47.4089,47.4263,47.348,47.3654,62347.0
2021-01-12 11:25:00,54.48,54.48,54.36,54.37,55841.0,47.3654,47.3654,47.2611,47.2698,55841.0
2021-01-12 11:30:00,54.38,54.41,54.3,54.34,46983.0,47.2785,47.3045,47.2089,47.2437,46983.0
2021-01-12 11:35:00,54.33,54.36,54.19,54.33,99155.0,47.235,47.2611,47.1133,47.235,99155.0
2021-01-12 11:40:00,54.33,54.37,54.25,54.29,42447.0,47.235,47.2698,47.1654,47.2002,42447.0
2021-01-12 11:45:00,54.3,54.31,54.2,54.25,43349.0,47.2089,47.2176,47.122,47.1654,43349.0
2021-01-12 11:50:00,54.25,54.47,54.24,54.47,34552.0,47.1654,47.3567,47.1567,47.3567,34552.0
2021-01-12 11:55:00,54.48,54.48,54.33,54.34,59019.0,47.3654,47.3654,47.235,47.2437,59019.0
2021-01-12 12:00:00,54.35,54.35,54.25,54.32,30393.0,47.2524,47.2524,47.1654,47.2263,30393.0
2021-01-12 12:05:00,54.31,54.44,54.28,54.43,45606.0,47.2176,47.3306,47.1915,47.3219,45606.0
2021-01-12 12:10:00,54.43,54.43,54.28,54.34,49533.0,47.3219,47.3219,47.1915,47.2437,49533.0
2021-01-12 12:15:00,54.34,54.35,54.27,54.27,29239.0,47.2437,47.2524,47.1828,47.1828,29239.0
2021-01-12 12:20:00,54.27,54.31,54.25,54.26,60443.0,47.1828,47.2176,47.1654,47.1741,60443.0
2021-01-12 12:25:00,54.26,54.3,54.22,54.24,25147.0,47.1741,47.2089,47.1394,47.1567,25147.0
2021-01-12 12:30:00,54.23,54.25,54.1,54.12,56989.0,47.1481,47.1654,47.035,47.0524,56989.0
2021-01-12 12:35:00,54.11,54.12,54.03,54.08,44333.0,47.0437,47.0524,46.9742,47.0176,44333.0
2021-01-12 12:40:00,54.08,54.16,54.05,54.15,43416.0,47.0176,47.0872,46.9916,47.0785,43416.0
2021-01-12 12:45:00,54.15,54.16,54.02,54.07,48795.0,47.0785,47.0872,46.9655,47.0089,48795.0
2021-01-12 12:50:00,54.07,54.07,54.01,54.01,26803.0,47.0089,47.0089,46.9568,46.9568,26803.0
2021-01-12 12:55:00,54.02,54.05,53.96,54.01,91220.0,46.9655,46.9916,46.9133,46.9568,91220.0
2021-01-12 13:00:00,54.02,54.09,54.02,54.07,29741.0,46.9655,47.0263,46.9655,47.0089,29741.0
2021-01-12 13:05:00,54.07,54.16,54.06,54.15,51742.0,47.0089,47.0872,47.0003,47.0785,51742.0
2021-01-12 13:10:00,54.15,54.22,54.11,54.19,55991.0,47.0785,47.1394,47.0437,47.1133,55991.0
2021-01-12 13:15:00,54.19,54.22,54.14,54.16,40491.0,47.1133,47.1394,47.0698,47.0872,40491.0
2021-01-12 13:20:00,54.16,54.22,54.08,54.22,98150.0,47.0872,47.1394,47.0176,47.1394,98150.0
2021-01-12 13:25:00,54.22,54.27,54.15,54.2,100337.0,47.1394,47.1828,47.0785,47.122,100337.0
2021-01-12 13:30:00,54.21,54.42,54.19,54.36,102997.0,47.1307,47.3132,47.1133,47.2611,102997.0
2021-01-12 13:35:00,54.36,54.52,54.32,54.51,63969.0,47.2611,47.4002,47.2263,47.3915,63969.0
2021-01-12 13:40:00,54.51,54.54,54.45,54.46,31822.0,47.3915,47.4176,47.3393,47.348,31822.0
2021-01-12 13:45:00,54.46,54.49,54.41,54.44,84395.0,47.348,47.3741,47.3045,47.3306,84395.0
2021-01-12 13:50:00,54.44,54.52,54.41,54.47,74307.0,47.3306,47.4002,47.3045,47.3567,74307.0
2021-01-12 13:55:00,54.47,54.52,54.42,54.43,92347.0,47.3567,47.4002,47.3132,47.3219,92347.0
2021-01-12 14:00:00,54.43,54.51,54.43,54.46,97873.0,47.3219,47.3915,47.3219,47.348,97873.0
2021-01-12 14:05:00,54.48,54.5,54.42,54.43,28435.0,47.3654,47.3828,47.3132,47.3219,28435.0
2021-01-12 14:10:00,54.44,54.47,54.32,54.33,65976.0,47.3306,47.3567,47.2263,47.235,65976.0
2021-01-12 14:15:00,54.33,54.38,54.26,54.32,121906.0,47.235,47.2785,47.1741,47.2263,121906.0
2021-01-12 14:20:00,54.31,54.34,54.26,54.3,228966.0,47.2176,47.2437,47.1741,47.2089,228966.0
2021-01-12 14:25:00,54.3,54.33,54.16,54.17,76794.0,47.2089,47.235,47.0872,47.0959,76794.0
2021-01-12 14:30:00,54.17,54.2,54.1,54.13,150075.0,47.0959,47.122,47.035,47.0611,150075.0
2021-01-12 14:35:00,54.13,54.28,54.03,54.25,335243.0,47.0611,47.1915,46.9742,47.1654,335243.0
2021-01-12 14:40:00,54.25,54.31,54.06,54.08,247408.0,47.1654,47.2176,47.0003,47.0176,247408.0
2021-01-12 14:45:00,54.08,54.18,54.06,54.15,312528.0,47.0176,47.1046,47.0003,47.0785,312528.0
2021-01-12 14:50:00,54.14,54.19,54.1,54.17,163136.0,47.0698,47.1133,47.035,47.0959,163136.0
2021-01-12 14:55:00,54.18,54.2,54.09,54.09,178473.0,47.1046,47.122,47.0263,47.0263,178473.0
2021-01-12 15:00:00,54.1,54.13,54.06,54.08,146603.0,47.035,47.0611,47.0003,47.0176,146603.0
2021-01-12 15:05:00,54.09,54.09,54.03,54.06,97926.0,47.0263,47.0263,46.9742,47.0003,97926.0
2021-01-12 15:10:00,54.06,54.1,53.99,54.01,215065.0,47.0003,47.035,46.9394,46.9568,215065.0
2021-01-12 15:15:00,54.02,54.07,54.01,54.06,160106.0,46.9655,47.0089,46.9568,47.0003,160106.0
2021-01-12 15:20:00,54.05,54.28,54.05,54.22,138753.0,46.9916,47.1915,46.9916,47.1394,138753.0
2021-01-12 15:25:00,54.22,54.27,54.17,54.2,126678.0,47.1394,47.1828,47.0959,47.122,126678.0
2021-01-12 15:30:00,54.2,54.26,54.12,54.14,139971.0,47.122,47.1741,47.0524,47.0698,139971.0
2021-01-12 15:35:00,54.15,54.24,54.1,54.21,251972.0,47.0785,47.1567,47.035,47.1307,251972.0
2021-01-12 15:40:00,54.21,54.3,54.2,54.29,184327.0,47.1307,47.2089,47.122,47.2002,184327.0
2021-01-12 15:45:00,54.3,54.3,54.24,54.3,133855.0,47.2089,47.2089,47.1567,47.2089,133855.0
2021-01-12 15:50:00,54.3,54.33,54.28,54.33,270750.0,47.2089,47.235,47.1915,47.235,270750.0
2021-01-12 15:55:00,54.33,54.39,54.24,54.37,550936.0,47.235,47.2872,47.1567,47.2698,550936.0
2021-01-13 09:30:00,54.56,54.86,54.33,54.36,149200.0,47.435,47.6958,47.235,47.2611,149200.0
2021-01-13 09:35:00,54.35,54.36,54.14,54.14,33419.0,47.2524,47.2611,47.0698,47.0698,33419.0
2021-01-13 09:40:00,54.15,54.72,54.15,54.7,44160.0,47.0785,47.5741,47.0785,47.5567,44160.0
2021-01-13 09:45:00,54.7,54.74,54.61,54.63,46622.0,47.5567,47.5915,47.4784,47.4958,46622.0
2021-01-13 09:50:00,54.62,54.63,54.46,54.54,66752.0,47.4871,47.4958,47.348,47.4176,66752.0
2021-01-13 09:55:00,54.52,54.68,54.4,54.54,97734.0,47.4002,47.5393,47.2959,47.4176,97734.0
2021-01-13 10:00:00,54.55,54.79,54.55,54.78,46938.0,47.4263,47.6349,47.4263,47.6262,46938.0
2021-01-13 10:05:00,54.76,54.96,54.74,54.84,92296.0,47.6088,47.7827,47.5915,47.6784,92296.0
2021-01-13 10:10:00,54.85,54.89,54.72,54.75,104050.0,47.6871,47.7219,47.5741,47.6001,104050.0
2021-01-13 10:15:00,54.75,54.91,54.75,54.88,118843.0,47.6001,47.7393,47.6001,47.7132,118843.0
2021-01-13 10:20:00,54.87,54.93,54.86,54.86,32294.0,47.7045,47.7566,47.6958,47.6958,32294.0
2021-01-13 10:25:00,54.87,54.9,54.81,54.88,26419.0,47.7045,47.7306,47.6523,47.7132,26419.0
2021-01-13 10:30:00,54.89,55.1,54.89,55.1,29884.0,47.7219,47.9044,47.7219,47.9044,29884.0
2021-01-13 10:35:00,55.1,55.2,55.09,55.16,37798.0,47.9044,47.9914,47.8957,47.9566,37798.0
2021-01-13 10:40:00,55.16,55.29,55.13,55.27,48031.0,47.9566,48.0696,47.9305,48.0522,48031.0
2021-01-13 10:45:00,55.26,55.29,55.16,55.28,144781.0,48.0435,48.0696,47.9566,48.0609,144781.0
2021-01-13 10:50:00,55.29,55.32,55.2,55.3,93723.0,48.0696,48.0957,47.9914,48.0783,93723.0
2021-01-13 10:55:00,55.3,55.36,55.28,55.35,34179.0,48.0783,48.1305,48.0609,48.1218,34179.0
2021-01-13 11:00:00,55.35,55.41,55.3,55.38,59559.0,48.1218,48.174,48.0783,48.1479,59559.0
2021-01-13 11:05:00,55.39,55.47,55.34,55.47,48410.0,48.1566,48.2261,48.1131,48.2261,48410.0
2021-01-13 11:10:00,55.46,55.55,55.43,55.54,50405.0,48.2174,48.2957,48.1913,48.287,50405.0
2021-01-13 11:15:00,55.55,55.61,55.54,55.59,41698.0,48.2957,48.3478,48.287,48.3305,41698.0
2021-01-13 11:20:00,55.59,55.6,55.45,55.46,76489.0,48.3305,48.3391,48.2087,48.2174,76489.0
2021-01-13 11:25:00,55.46,55.46,55.35,55.4,38237.0,48.2174,48.2174,48.1218,48.1653,38237.0
2021-01-13 11:30:00,55.4,55.41,55.35,55.38,38501.0,48.1653,48.174,48.1218,48.1479,38501.0
2021-01-13 11:35:00,55.38,55.42,55.35,55.37,31218.0,48.1479,48.1827,48.1218,48.1392,31218.0
2021-01-13 11:40:00,55.36,55.4,55.26,55.28,51337.0,48.1305,48.1653,48.0435,48.0609,51337.0
2021-01-13 11:45:00,55.28,55.46,55.28,55.45,63787.0,48.0609,48.2174,48.0609,48.2087,63787.0
2021-01-13 11:50:00,55.45,55.6,55.45,55.51,57277.0,48.2087,48.3391,48.2087,48.2609,57277.0
2021-01-13 11:55:00,55.51,55.54,55.45,55.48,24090.0,48.2609,48.287,48.2087,48.2348,24090.0
2021-01-13 12:00:00,55.48,55.55,55.45,55.47,48182.0,48.2348,48.2957,48.2087,48.2261,48182.0
2021-01-13 12:05:00,55.47,55.5,55.38,55.42,42457.0,48.2261,48.2522,48.1479,48.1827,42457.0
2021-01-13 12:10:00,55.42,55.43,55.38,55.43,27997.0,48.1827,48.1913,48.1479,48.1913,27997.0
2021-01-13 12:15:00,55.42,55.42,55.32,55.34,36483.0,48.1827,48.1827,48.0957,48.1131,36483.0
2021-01-13 12:20:00,55.35,55.47,55.34,55.46,22827.0,48.1218,48.2261,48.1131,48.2174,22827.0
2021-01-13 12:25:00,55.47,55.48,55.4,55.44,23381.0,48.2261,48.2348,48.1653,48.2,23381.0
2021-01-13 12:30:00,55.42,55.44,55.37,55.4,50781.0,48.1827,48.2,48.1392,48.1653,50781.0
2021-01-13 12:35:00,55.39,55.46,55.37,55.46,41181.0,48.1566,48.2174,48.1392,48.2174,41181.0
2021-01-13 12:40:00,55.45,55.48,55.41,55.41,24078.0,48.2087,48.2348,48.174,48.174,24078.0
2021-01-13 12:45:00,55.41,55.48,55.35,55.48,43596.0,48.174,48.2348,48.1218,48.2348,43596.0
2021-01-13 12:50:00,55.48,55.49,55.42,55.48,27898.0,48.2348,48.2435,48.1827,48.2348,27898.0
2021-01-13 12:55:00,55.47,55.48,55.4,55.42,20789.0,48.2261,48.2348,48.1653,48.1827,20789.0
2021-01-13 13:00:00,55.43,55.5,55.42,55.48,33067.0,48.1913,48.2522,48.1827,48.2348,33067.0
2021-01-13 13:05:00,55.47,55.55,55.46,55.51,40008.0,48.2261,48.2957,48.2174,48.2609,40008.0
2021-01-13 13:10:00,55.5,55.59,55.49,55.59,97248.0,48.2522,48.3305,48.2435,48.3305,97248.0
2021-01-13 13:15:00,55.59,55.59,55.52,55.52,28437.0,48.3305,48.3305,48.2696,48.2696,28437.0
2021-01-13 13:20:00,55.53,55.54,55.4,55.41,26944.0,48.2783,48.287,48.1653,48.174,26944.0
2021-01-13 13:25:00,55.41,55.46,55.39,55.4,37005.0,48.174,48.2174,48.1566,48.1653,37005.0
2021-01-13 13:30:00,55.41,55.45,55.39,55.41,27405.0,48.174,48.2087,48.1566,48.174,27405.0
2021-01-13 13:35:00,55.41,55.42,55.38,55.41,55828.0,48.174,48.1827,48.1479,48.174,55828.0
2021-01-13 13:40:00,55.41,55.46,55.39,55.45,62113.0,48.174,48.2174,48.1566,48.2087,62113.0
2021-01-13 13:45:00,55.46,55.5,55.42,55.46,36193.0,48.2174,48.2522,48.1827,48.2174,36193.0
2021-01-13 13:50:00,55.47,55.48,55.4,55.42,44555.0,48.2261,48.2348,48.1653,48.1827,44555.0
2021-01-13 13:55:00,55.42,55.44,55.38,55.42,81330.0,48.1827,48.2,48.1479,48.1827,81330.0
2021-01-13 14:00:00,55.42,55.53,55.4,55.46,86509.0,48.1827,48.2783,48.1653,48.2174,86509.0
2021-01-13 14:05:00,55.46,55.49,55.39,55.43,54589.0,48.2174,48.2435,48.1566,48.1913,54589.0
2021-01-13 14:10:00,55.42,55.46,55.4,55.46,66876.0,48.1827,48.2174,48.1653,48.2174,66876.0
2021-01-13 14:15:00,55.46,55.48,55.41,55.43,78286.0,48.2174,48.2348,48.174,48.1913,78286.0
2021-01-13 14:20:00,55.43,55.49,55.41,55.43,107063.0,48.1913,48.2435,48.174,48.1913,107063.0
2021-01-13 14:25:00,55.43,55.47,55.43,55.47,35328.0,48.1913,48.2261,48.1913,48.2261,35328.0
2021-01-13 14:30:00,55.46,55.6,55.46,55.55,95061.0,48.2174,48.3391,48.2174,48.2957,95061.0
2021-01-13 14:35:00,55.55,55.59,55.53,55.56,44355.0,48.2957,48.3305,48.2783,48.3044,44355.0
2021-01-13 14:40:00,55.56,55.59,55.52,55.59,40125.0,48.3044,48.3305,48.2696,48.3305,40125.0
2021-01-13 14:45:00,55.59,55.62,55.56,55.62,86286.0,48.3305,48.3565,48.3044,48.3565,86286.0
2021-01-13 14:50:00,55.61,55.62,55.45,55.53,123765.0,48.3478,48.3565,48.2087,48.2783,123765.0
2021-01-13 14:55:00,55.54,55.6,55.49,55.58,111801.0,48.287,48.3391,48.2435,48.3218,111801.0
2021-01-13 15:00:00,55.59,55.63,55.51,55.53,112650.0,48.3305,48.3652,48.2609,48.2783,112650.0
2021-01-13 15:05:00,55.52,55.55,55.5,55.52,85692.0,48.2696,48.2957,48.2522,48.2696,85692.0
2021-01-13 15:10:00,55.52,55.6,55.52,55.57,117670.0,48.2696,48.3391,48.2696,48.3131,117670.0
2021-01-13 15:15:00,55.57,55.59,55.5,55.55,77937.0,48.3131,48.3305,48.2522,48.2957,77937.0
2021-01-13 15:20:00,55.55,55.6,55.54,55.58,167770.0,48.2957,48.3391,48.287,48.3218,167770.0
2021-01-13 15:25:00,55.58,55.68,55.57,55.67,99172.0,48.3218,48.4087,48.3131,48.4,99172.0
2021-01-13 15:30:00,55.66,55.78,55.66,55.77,102375.0,48.3913,48.4956,48.3913,48.4869,102375.0
2021-01-13 15:35:00,55.77,55.79,55.65,55.71,174435.0,48.4869,48.5043,48.3826,48.4348,174435.0
2021-01-13 15:40:00,55.71,55.73,55.58,55.68,194912.0,48.4348,48.4522,48.3218,48.4087,194912.0
2021-01-13 15:45:00,55.69,55.7,55.52,55.55,182851.0,48.4174,48.4261,48.2696,48.2957,182851.0
2021-01-13 15:50:00,55.54,55.55,55.4,55.41,225124.0,48.287,48.2957,48.1653,48.174,225124.0
2021-01-13 15:55:00,55.42,55.47,55.31,55.38,352202.0,48.1827,48.2261,48.087,48.1479,352202.0
2021-01-14 09:30:00,55.42,55.49,54.8,54.9,128981.0,48.1827,48.2435,47.6436,47.7306,128981.0
2021-01-14 09:35:00,54.91,54.93,54.61,54.78,82264.0,47.7393,47.7566,47.4784,47.6262,82264.0
2021-01-14 09:40:00,54.76,54.85,54.66,54.81,41048.0,47.6088,47.6871,47.5219,47.6523,41048.0
2021-01-14 09:45:00,54.87,54.94,54.72,54.72,41041.0,47.7045,47.7653,47.5741,47.5741,41041.0
2021-01-14 09:50:00,54.71,54.76,54.61,54.62,40234.0,47.5654,47.6088,47.4784,47.4871,40234.0
2021-01-14 09:55:00,54.63,54.84,54.63,54.81,49905.0,47.4958,47.6784,47.4958,47.6523,49905.0
2021-01-14 10:00:00,54.83,54.94,54.77,54.77,45425.0,47.6697,47.7653,47.6175,47.6175,45425.0
2021-01-14 10:05:00,54.77,54.82,54.73,54.77,99910.0,47.6175,47.661,47.5828,47.6175,99910.0
2021-01-14 10:10:00,54.76,54.8,54.74,54.77,51916.0,47.6088,47.6436,47.5915,47.6175,51916.0
2021-01-14 10:15:00,54.77,54.78,54.63,54.75,79162.0,47.6175,47.6262,47.4958,47.6001,79162.0
2021-01-14 10:20:00,54.75,54.81,54.7,54.76,42051.0,47.6001,47.6523,47.5567,47.6088,42051.0
2021-01-14 10:25:00,54.77,54.84,54.6,54.81,56494.0,47.6175,47.6784,47.4697,47.6523,56494.0
2021-01-14 10:30:00,54.79,54.79,54.61,54.64,37906.0,47.6349,47.6349,47.4784,47.5045,37906.0
2021-01-14 10:35:00,54.64,54.71,54.58,54.71,39521.0,47.5045,47.5654,47.4523,47.5654,39521.0
2021-01-14 10:40:00,54.72,54.74,54.58,54.6,73873.0,47.5741,47.5915,47.4523,47.4697,73873.0
2021-01-14 10:45:00,54.59,54.61,54.48,54.61,58863.0,47.461,47.4784,47.3654,47.4784,58863.0
2021-01-14 10:50:00,54.61,54.65,54.57,54.61,39999.0,47.4784,47.5132,47.4437,47.4784,39999.0
2021-01-14 10:55:00,54.61,54.64,54.57,54.57,20416.0,47.4784,47.5045,47.4437,47.4437,20416.0
2021-01-14 11:00:00,54.56,54.59,54.51,54.54,31231.0,47.435,47.461,47.3915,47.4176,31231.0
2021-01-14 11:05:00,54.54,54.56,54.48,54.55,21751.0,47.4176,47.435,47.3654,47.4263,21751.0
2021-01-14 11:10:00,54.55,54.69,54.52,54.69,29016.0,47.4263,47.548,47.4002,47.548,29016.0
2021-01-14 11:15:00,54.67,54.68,54.6,54.66,45854.0,47.5306,47.5393,47.4697,47.5219,45854.0
2021-01-14 11:20:00,54.66,54.76,54.65,54.71,107548.0,47.5219,47.6088,47.5132,47.5654,107548.0
2021-01-14 11:25:00,54.7,54.78,54.66,54.74,55688.0,47.5567,47.6262,47.5219,47.5915,55688.0
2021-01-14 11:30:00,54.73,54.75,54.7,54.71,57062.0,47.5828,47.6001,47.5567,47.5654,57062.0
2021-01-14 11:35:00,54.69,54.85,54.68,54.83,48233.0,47.548,47.6871,47.5393,47.6697,48233.0
2021-01-14 11:40:00,54.83,54.89,54.82,54.86,20924.0,47.6697,47.7219,47.661,47.6958,20924.0
2021-01-14 11:45:00,54.87,54.98,54.86,54.97,31142.0,47.7045,47.8001,47.6958,47.7914,31142.0
2021-01-14 11:50:00,54.97,54.99,54.93,54.98,22323.0,47.7914,47.8088,47.7566,47.8001,22323.0
2021-01-14 11:55:00,54.97,55.03,54.97,55.02,44812.0,47.7914,47.8436,47.7914,47.8349,44812.0
2021-01-14 12:00:00,55.03,55.03,54.97,55.01,66038.0,47.8436,47.8436,47.7914,47.8262,66038.0
2021-01-14 12:05:00,55.01,55.07,55.0,55.05,13656.0,47.8262,47.8784,47.8175,47.861,13656.0
2021-01-14 12:10:00,55.06,55.11,55.04,55.06,32965.0,47.8697,47.9131,47.8523,47.8697,32965.0
2021-01-14 12:15:00,55.07,55.07,55.03,55.04,26782.0,47.8784,47.8784,47.8436,47.8523,26782.0
2021-01-14 12:20:00,55.04,55.07,54.95,54.95,27305.0,47.8523,47.8784,47.774,47.774,27305.0
2021-01-14 12:25:00,54.96,54.99,54.95,54.99,14798.0,47.7827,47.8088,47.774,47.8088,14798.0
2021-01-14 12:30:00,54.98,55.03,54.98,55.03,25360.0,47.8001,47.8436,47.8001,47.8436,25360.0
2021-01-14 12:35:00,55.03,55.1,55.03,55.05,14942.0,47.8436,47.9044,47.8436,47.861,14942.0
2021-01-14 12:40:00,55.03,55.13,55.02,55.12,27714.0,47.8436,47.9305,47.8349,47.9218,27714.0
2021-01-14 12:45:00,55.12,55.16,55.08,55.1,21145.0,47.9218,47.9566,47.8871,47.9044,21145.0
2021-01-14 12:50:00,55.11,55.15,55.09,55.12,19437.0,47.9131,47.9479,47.8957,47.9218,19437.0
2021-01-14 12:55:00,55.12,55.17,55.06,55.09,20633.0,47.9218,47.9653,47.8697,47.8957,20633.0
2021-01-14 13:00:00,55.09,55.15,55.07,55.08,13419.0,47.8957,47.9479,47.8784,47.8871,13419.0
2021-01-14 13:05:00,55.08,55.13,55.08,55.12,13921.0,47.8871,47.9305,47.8871,47.9218,13921.0
2021-01-14 13:10:00,55.12,55.19,55.12,55.18,21692.0,47.9218,47.9827,47.9218,47.974,21692.0
2021-01-14 13:15:00,55.18,55.18,55.04,55.05,21443.0,47.974,47.974,47.8523,47.861,21443.0
2021-01-14 13:20:00,55.05,55.1,55.04,55.09,23210.0,47.861,47.9044,47.8523,47.8957,23210.0
2021-01-14 13:25:00,55.09,55.16,55.07,55.11,35770.0,47.8957,47.9566,47.8784,47.9131,35770.0
2021-01-14 13:30:00,55.11,55.15,55.08,55.1,21264.0,47.9131,47.9479,47.8871,47.9044,21264.0
2021-01-14 13:35:00,55.1,55.12,55.05,55.12,27739.0,47.9044,47.9218,47.861,47.9218,27739.0
2021-01-14 13:40:00,55.12,55.17,55.1,55.11,28426.0,47.9218,47.9653,47.9044,47.9131,28426.0
2021-01-14 13:45:00,55.11,55.14,55.07,55.14,47879.0,47.9131,47.9392,47.8784,47.9392,47879.0
2021-01-14 13:50:00,55.14,55.17,55.13,55.16,25655.0,47.9392,47.9653,47.9305,47.9566,25655.0
2021-01-14 13:55:00,55.16,55.22,55.14,55.2,53829.0,47.9566,48.0088,47.9392,47.9914,53829.0
2021-01-14 14:00:00,55.19,55.32,55.18,55.29,37384.0,47.9827,48.0957,47.974,48.0696,37384.0
2021-01-14 14:05:00,55.29,55.33,55.26,55.32,23918.0,48.0696,48.1044,48.0435,48.0957,23918.0
2021-01-14 14:10:00,55.33,55.38,55.31,55.36,82323.0,48.1044,48.1479,48.087,48.1305,82323.0
2021-01-14 14:15:00,55.36,55.39,55.34,55.37,36310.0,48.1305,48.1566,48.1131,48.1392,36310.0
2021-01-14 14:20:00,55.37,55.4,55.35,55.38,28566.0,48.1392,48.1653,48.1218,48.1479,28566.0
2021-01-14 14:25:00,55.38,55.51,55.38,55.48,66083.0,48.1479,48.2609,48.1479,48.2348,66083.0
2021-01-14 14:30:00,55.49,55.54,55.48,55.48,51499.0,48.2435,48.287,48.2348,48.2348,51499.0
2021-01-14 14:35:00,55.48,55.53,55.39,55.41,51397.0,48.2348,48.2783,48.1566,48.174,51397.0
2021-01-14 14:40:00,55.41,55.49,55.4,55.47,38174.0,48.174,48.2435,48.1653,48.2261,38174.0
2021-01-14 14:45:00,55.47,55.61,55.46,55.56,74533.0,48.2261,48.3478,48.2174,48.3044,74533.0
2021-01-14 14:50:00,55.56,55.58,55.49,55.51,57908.0,48.3044,48.3218,48.2435,48.2609,57908.0
2021-01-14 14:55:00,55.52,55.6,55.51,55.6,48593.0,48.2696,48.3391,48.2609,48.3391,48593.0
2021-01-14 15:00:00,55.6,55.61,55.54,55.55,56842.0,48.3391,48.3478,48.287,48.2957,56842.0
2021-01-14 15:05:00,55.55,55.61,55.53,55.6,51925.0,48.2957,48.3478,48.2783,48.3391,51925.0
2021-01-14 15:10:00,55.61,55.67,55.57,55.66,74180.0,48.3478,48.4,48.3131,48.3913,74180.0
2021-01-14 15:15:00,55.66,55.71,55.61,55.65,67286.0,48.3913,48.4348,48.3478,48.3826,67286.0
2021-01-14 15:20:00,55.65,55.68,55.58,55.6,67720.0,48.3826,48.4087,48.3218,48.3391,67720.0
2021-01-14 15:25:00,55.61,55.61,55.52,55.55,59616.0,48.3478,48.3478,48.2696,48.2957,59616.0
2021-01-14 15:30:00,55.55,55.58,55.51,55.55,95574.0,48.2957,48.3218,48.2609,48.2957,95574.0
2021-01-14 15:35:00,55.54,55.61,55.5,55.59,106671.0,48.287,48.3478,48.2522,48.3305,106671.0
2021-01-14 15:40:00,55.59,55.63,55.58,55.61,75518.0,48.3305,48.3652,48.3218,48.3478,75518.0
2021-01-14 15:45:00,55.62,55.71,55.61,55.66,104334.0,48.3565,48.4348,48.3478,48.3913,104334.0
2021-01-14 15:50:00,55.65,55.66,55.56,55.58,165332.0,48.3826,48.3913,48.3044,48.3218,165332.0
2021-01-14 15:55:00,55.59,55.76,55.56,55.76,566302.0,48.3305,48.4782,48.3044,48.4782,566302.0
2021-01-15 09:30:00,55.72,55.75,55.33,55.5,296131.0,48.4435,48.4696,48.1044,48.2522,296131.0
2021-01-15 09:35:00,55.51,55.64,55.45,55.58,59133.0,48.2609,48.3739,48.2087,48.3218,59133.0
2021-01-15 09:40:00,55.58,55.6,55.15,55.19,34080.0,48.3218,48.3391,47.9479,47.9827,34080.0
2021-01-15 09:45:00,55.21,55.35,55.2,55.24,33464.0,48.0001,48.1218,47.9914,48.0262,33464.0
2021-01-15 09:50:00,55.24,55.55,55.23,55.54,74660.0,48.0262,48.2957,48.0175,48.287,74660.0
2021-01-15 09:55:00,55.55,55.86,55.55,55.85,33107.0,48.2957,48.5652,48.2957,48.5565,33107.0
2021-01-15 10:00:00,55.82,56.24,55.82,56.13,103425.0,48.5304,48.8956,48.5304,48.7999,103425.0
2021-01-15 10:05:00,56.12,56.12,55.83,55.84,45738.0,48.7912,48.7912,48.5391,48.5478,45738.0
2021-01-15 10:10:00,55.84,55.91,55.72,55.89,39422.0,48.5478,48.6087,48.4435,48.5913,39422.0
2021-01-15 10:15:00,55.88,55.93,55.76,55.92,42198.0,48.5826,48.626,48.4782,48.6174,42198.0
2021-01-15 10:20:00,55.88,56.01,55.83,55.89,61100.0,48.5826,48.6956,48.5391,48.5913,61100.0
2021-01-15 10:25:00,55.91,56.05,55.91,55.99,42799.0,48.6087,48.7304,48.6087,48.6782,42799.0
2021-01-15 10:30:00,56.01,56.06,55.83,55.88,40000.0,48.6956,48.7391,48.5391,48.5826,40000.0
2021-01-15 10:35:00,55.89,55.96,55.82,55.86,135276.0,48.5913,48.6521,48.5304,48.5652,135276.0
2021-01-15 10:40:00,55.86,55.93,55.85,55.88,38702.0,48.5652,48.626,48.5565,48.5826,38702.0
2021-01-15 10:45:00,55.88,56.03,55.83,56.0,34228.0,48.5826,48.713,48.5391,48.6869,34228.0
2021-01-15 10:50:00,56.01,56.01,55.93,55.95,35319.0,48.6956,48.6956,48.626,48.6434,35319.0
2021-01-15 10:55:00,55.96,56.01,55.81,55.86,82002.0,48.6521,48.6956,48.5217,48.5652,82002.0
2021-01-15 11:00:00,55.86,55.86,55.72,55.76,153974.0,48.5652,48.5652,48.4435,48.4782,153974.0
2021-01-15 11:05:00,55.75,55.76,55.62,55.64,38466.0,48.4696,48.4782,48.3565,48.3739,38466.0
2021-01-15 11:10:00,55.64,55.76,55.63,55.76,78886.0,48.3739,48.4782,48.3652,48.4782,78886.0
2021-01-15 11:15:00,55.78,55.95,55.78,55.95,46164.0,48.4956,48.6434,48.4956,48.6434,46164.0
2021-01-15 11:20:00,55.96,56.01,55.87,56.0,19768.0,48.6521,48.6956,48.5739,48.6869,19768.0
2021-01-15 11:25:00,56.0,56.09,55.98,56.05,20131.0,48.6869,48.7652,48.6695,48.7304,20131.0
2021-01-15 11:30:00,56.05,56.07,55.97,56.01,58757.0,48.7304,48.7478,48.6608,48.6956,58757.0
2021-01-15 11:35:00,56.0,56.11,56.0,56.11,27485.0,48.6869,48.7825,48.6869,48.7825,27485.0
2021-01-15 11:40:00,56.11,56.19,56.09,56.17,24815.0,48.7825,48.8521,48.7652,48.8347,24815.0
2021-01-15 11:45:00,56.18,56.26,56.18,56.25,76465.0,48.8434,48.913,48.8434,48.9043,76465.0
2021-01-15 11:50:00,56.26,56.26,56.17,56.22,36264.0,48.913,48.913,48.8347,48.8782,36264.0
2021-01-15 11:55:00,56.21,56.41,56.21,56.41,55055.0,48.8695,49.0434,48.8695,49.0434,55055.0
2021-01-15 12:00:00,56.4,56.41,56.23,56.27,21003.0,49.0347,49.0434,48.8869,48.9216,21003.0
2021-01-15 12:05:00,56.28,56.35,56.27,56.35,17155.0,48.9303,48.9912,48.9216,48.9912,17155.0
2021-01-15 12:10:00,56.34,56.4,56.31,56.37,28239.0,48.9825,49.0347,48.9564,49.0086,28239.0
2021-01-15 12:15:00,56.36,56.46,56.35,56.45,24356.0,48.9999,49.0868,48.9912,49.0781,24356.0
2021-01-15 12:20:00,56.45,56.49,56.44,56.48,32468.0,49.0781,49.1129,49.0694,49.1042,32468.0
2021-01-15 12:25:00,56.48,56.64,56.48,56.63,47054.0,49.1042,49.2433,49.1042,49.2346,47054.0
2021-01-15 12:30:00,56.64,56.67,56.55,56.55,38265.0,49.2433,49.2694,49.1651,49.1651,38265.0
2021-01-15 12:35:00,56.55,56.58,56.45,56.49,53626.0,49.1651,49.1912,49.0781,49.1129,53626.0
2021-01-15 12:40:00,56.49,56.53,56.39,56.4,32378.0,49.1129,49.1477,49.026,49.0347,32378.0
2021-01-15 12:45:00,56.4,56.44,56.28,56.3,34796.0,49.0347,49.0694,48.9303,48.9477,34796.0
2021-01-15 12:50:00,56.31,56.31,56.21,56.28,43674.0,48.9564,48.9564,48.8695,48.9303,43674.0
2021-01-15 12:55:00,56.28,56.28,56.21,56.28,26217.0,48.9303,48.9303,48.8695,48.9303,26217.0
2021-01-15 13:00:00,56.28,56.29,56.03,56.04,54022.0,48.9303,48.939,48.713,48.7217,54022.0
2021-01-15 13:05:00,56.05,56.08,56.0,56.01,34396.0,48.7304,48.7565,48.6869,48.6956,34396.0
2021-01-15 13:10:00,56.0,56.05,55.99,56.01,39999.0,48.6869,48.7304,48.6782,48.6956,39999.0
2021-01-15 13:15:00,56.01,56.13,56.01,56.13,29690.0,48.6956,48.7999,48.6956,48.7999,29690.0
2021-01-15 13:20:00,56.13,56.14,56.04,56.07,38229.0,48.7999,48.8086,48.7217,48.7478,38229.0
2021-01-15 13:25:00,56.08,56.08,56.01,56.05,19229.0,48.7565,48.7565,48.6956,48.7304,19229.0
2021-01-15 13:30:00,56.04,56.12,56.04,56.08,40340.0,48.7217,48.7912,48.7217,48.7565,40340.0
2021-01-15 13:35:00,56.09,56.12,56.05,56.05,26197.0,48.7652,48.7912,48.7304,48.7304,26197.0
2021-01-15 13:40:00,56.07,56.12,56.04,56.12,26455.0,48.7478,48.7912,48.7217,48.7912,26455.0
2021-01-15 13:45:00,56.12,56.15,56.03,56.05,56073.0,48.7912,48.8173,48.713,48.7304,56073.0
2021-01-15 13:50:00,56.04,56.11,56.04,56.05,31570.0,48.7217,48.7825,48.7217,48.7304,31570.0
2021-01-15 13:55:00,56.05,56.11,56.03,56.04,40981.0,48.7304,48.7825,48.713,48.7217,40981.0
2021-01-15 14:00:00,56.04,56.17,56.03,56.16,44333.0,48.7217,48.8347,48.713,48.826,44333.0
2021-01-15 14:05:00,56.16,56.17,56.08,56.08,49335.0,48.826,48.8347,48.7565,48.7565,49335.0
2021-01-15 14:10:00,56.09,56.19,56.09,56.17,37169.0,48.7652,48.8521,48.7652,48.8347,37169.0
2021-01-15 14:15:00,56.16,56.26,56.16,56.26,27446.0,48.826,48.913,48.826,48.913,27446.0
2021-01-15 14:20:00,56.27,56.28,56.13,56.16,33622.0,48.9216,48.9303,48.7999,48.826,33622.0
2021-01-15 14:25:00,56.16,56.22,56.14,56.16,27922.0,48.826,48.8782,48.8086,48.826,27922.0
2021-01-15 14:30:00,56.16,56.17,56.06,56.09,75329.0,48.826,48.8347,48.7391,48.7652,75329.0
2021-01-15 14:35:00,56.08,56.14,56.04,56.11,67414.0,48.7565,48.8086,48.7217,48.7825,67414.0
2021-01-15 14:40:00,56.11,56.12,55.99,56.0,31190.0,48.7825,48.7912,48.6782,48.6869,31190.0
2021-01-15 14:45:00,56.0,56.05,55.99,56.04,45765.0,48.6869,48.7304,48.6782,48.7217,45765.0
2021-01-15 14:50:00,56.04,56.09,56.03,56.05,30088.0,48.7217,48.7652,48.713,48.7304,30088.0
2021-01-15 14:55:00,56.05,56.06,55.99,56.02,34708.0,48.7304,48.7391,48.6782,48.7043,34708.0
2021-01-15 15:00:00,56.02,56.13,56.0,56.11,67246.0,48.7043,48.7999,48.6869,48.7825,67246.0
2021-01-15 15:05:00,56.1,56.18,56.1,56.15,32742.0,48.7738,48.8434,48.7738,48.8173,32742.0
2021-01-15 15:10:00,56.16,56.22,56.13,56.18,32320.0,48.826,48.8782,48.7999,48.8434,32320.0
2021-01-15 15:15:00,56.18,56.2,56.14,56.14,36530.0,48.8434,48.8608,48.8086,48.8086,36530.0
2021-01-15 15:20:00,56.14,56.22,56.13,56.22,51194.0,48.8086,48.8782,48.7999,48.8782,51194.0
2021-01-15 15:25:00,56.22,56.29,56.2,56.23,50231.0,48.8782,48.939,48.8608,48.8869,50231.0
2021-01-15 15:30:00,56.24,56.24,56.1,56.12,52770.0,48.8956,48.8956,48.7738,48.7912,52770.0
2021-01-15 15:35:00,56.12,56.26,56.09,56.24,93307.0,48.7912,48.913,48.7652,48.8956,93307.0
2021-01-15 15:40:00,56.25,56.31,56.05,56.06,132614.0,48.9043,48.9564,48.7304,48.7391,132614.0
2021-01-15 15:45:00,56.06,56.2,56.06,56.14,174488.0,48.7391,48.8608,48.7391,48.8086,174488.0
2021-01-15 15:50:00,56.12,56.17,56.08,56.16,140442.0,48.7912,48.8347,48.7565,48.826,140442.0
2021-01-15 15:55:00,56.16,56.34,56.13,56.24,437902.0,48.826,48.9825,48.7999,48.8956,437902.0
2021-01-19 09:30:00,56.62,56.63,56.04,56.13,158956.0,49.2259,49.2346,48.7217,48.7999,158956.0
2021-01-19 09:35:00,56.13,56.36,56.06,56.22,60928.0,48.7999,48.9999,48.7391,48.8782,60928.0
2021-01-19 09:40:00,56.22,56.34,56.19,56.22,24886.0,48.8782,48.9825,48.8521,48.8782,24886.0
2021-01-19 09:45:00,56.26,56.27,56.1,56.17,29493.0,48.913,48.9216,48.7738,48.8347,29493.0
2021-01-19 09:50:00,56.15,56.23,56.08,56.23,43103.0,48.8173,48.8869,48.7565,48.8869,43103.0
2021-01-19 09:55:00,56.21,56.22,55.98,56.03,42365.0,48.8695,48.8782,48.6695,48.713,42365.0
2021-01-19 10:00:00,56.02,56.17,55.98,55.98,39102.0,48.7043,48.8347,48.6695,48.6695,39102.0
2021-01-19 10:05:00,55.98,56.03,55.93,55.94,28446.0,48.6695,48.713,48.626,48.6347,28446.0
2021-01-19 10:10:00,55.96,56.1,55.94,56.04,34974.0,48.6521,48.7738,48.6347,48.7217,34974.0
2021-01-19 10:15:00,56.04,56.13,55.98,56.0,27821.0,48.7217,48.7999,48.6695,48.6869,27821.0
2021-01-19 10:20:00,56.01,56.07,55.96,56.0,35232.0,48.6956,48.7478,48.6521,48.6869,35232.0
2021-01-19 10:25:00,55.98,56.01,55.92,55.99,20619.0,48.6695,48.6956,48.6174,48.6782,20619.0
2021-01-19 10:30:00,55.97,55.99,55.85,55.9,67622.0,48.6608,48.6782,48.5565,48.6,67622.0
2021-01-19 10:35:00,55.9,55.91,55.76,55.8,55895.0,48.6,48.6087,48.4782,48.513,55895.0
2021-01-19 10:40:00,55.79,55.89,55.78,55.85,29141.0,48.5043,48.5913,48.4956,48.5565,29141.0
2021-01-19 10:45:00,55.84,55.9,55.81,55.87,20034.0,48.5478,48.6,48.5217,48.5739,20034.0
2021-01-19 10:50:00,55.87,56.11,55.86,56.08,41830.0,48.5739,48.7825,48.5652,48.7565,41830.0
2021-01-19 10:55:00,56.08,56.1,55.97,56.06,17717.0,48.7565,48.7738,48.6608,48.7391,17717.0
2021-01-19 11:00:00,56.06,56.09,55.99,56.01,20684.0,48.7391,48.7652,48.6782,48.6956,20684.0
2021-01-19 11:05:00,56.01,56.05,55.97,56.05,40190.0,48.6956,48.7304,48.6608,48.7304,40190.0
2021-01-19 11:10:00,56.07,56.1,55.99,56.05,25662.0,48.7478,48.7738,48.6782,48.7304,25662.0
2021-01-19 11:15:00,56.03,56.1,55.99,56.06,50105.0,48.713,48.7738,48.6782,48.7391,50105.0
2021-01-19 11:20:00,56.06,56.13,56.02,56.13,25140.0,48.7391,48.7999,48.7043,48.7999,25140.0
2021-01-19 11:25:00,56.13,56.18,56.09,56.14,31503.0,48.7999,48.8434,48.7652,48.8086,31503.0
2021-01-19 11:30:00,56.12,56.29,56.12,56.24,58011.0,48.7912,48.939,48.7912,48.8956,58011.0
2021-01-19 11:35:00,56.24,56.41,56.23,56.31,88107.0,48.8956,49.0434,48.8869,48.9564,88107.0
2021-01-19 11:40:00,56.3,56.47,56.27,56.47,96307.0,48.9477,49.0955,48.9216,49.0955,96307.0
2021-01-19 11:45:00,56.47,56.53,56.41,56.43,45102.0,49.0955,49.1477,49.0434,49.0608,45102.0
2021-01-19 11:50:00,56.44,56.49,56.4,56.4,32123.0,49.0694,49.1129,49.0347,49.0347,32123.0
2021-01-19 11:55:00,56.4,56.4,56.28,56.34,18863.0,49.0347,49.0347,48.9303,48.9825,18863.0
2021-01-19 12:00:00,56.37,56.39,56.24,56.36,78357.0,49.0086,49.026,48.8956,48.9999,78357.0
2021-01-19 12:05:00,56.37,56.4,56.26,56.34,33106.0,49.0086,49.0347,48.913,48.9825,33106.0
2021-01-19 12:10:00,56.34,56.43,56.34,56.4,20732.0,48.9825,49.0608,48.9825,49.0347,20732.0
2021-01-19 12:15:00,56.41,56.42,56.21,56.25,23692.0,49.0434,49.0521,48.8695,48.9043,23692.0
2021-01-19 12:20:00,56.25,56.26,56.2,56.2,18679.0,48.9043,48.913,48.8608,48.8608,18679.0
2021-01-19 12:25:00,56.2,56.25,56.19,56.22,20259.0,48.8608,48.9043,48.8521,48.8782,20259.0
2021-01-19 12:30:00,56.23,56.24,56.13,56.15,12658.0,48.8869,48.8956,48.7999,48.8173,12658.0
2021-01-19 12:35:00,56.15,56.18,56.09,56.13,10841.0,48.8173,48.8434,48.7652,48.7999,10841.0
2021-01-19 12:40:00,56.13,56.17,56.11,56.14,15908.0,48.7999,48.8347,48.7825,48.8086,15908.0
2021-01-19 12:45:00,56.15,56.17,56.08,56.11,16871.0,48.8173,48.8347,48.7565,48.7825,16871.0
2021-01-19 12:50:00,56.12,56.18,56.1,56.14,29186.0,48.7912,48.8434,48.7738,48.8086,29186.0
2021-01-19 12:55:00,56.16,56.16,56.08,56.1,25574.0,48.826,48.826,48.7565,48.7738,25574.0
2021-01-19 13:00:00,56.11,56.11,56.06,56.08,27647.0,48.7825,48.7825,48.7391,48.7565,27647.0
2021-01-19 13:05:00,56.09,56.13,56.08,56.1,18098.0,48.7652,48.7999,48.7565,48.7738,18098.0
2021-01-19 13:10:00,56.1,56.14,56.04,56.04,30996.0,48.7738,48.8086,48.7217,48.7217,30996.0
2021-01-19 13:15:00,56.05,56.05,55.96,56.0,22575.0,48.7304,48.7304,48.6521,48.6869,22575.0
2021-01-19 13:20:00,56.0,56.04,55.98,56.02,15631.0,48.6869,48.7217,48.6695,48.7043,15631.0
2021-01-19 13:25:00,56.03,56.03,55.98,56.0,18719.0,48.713,48.713,48.6695,48.6869,18719.0
2021-01-19 13:30:00,55.99,56.03,55.96,55.98,30616.0,48.6782,48.713,48.6521,48.6695,30616.0
2021-01-19 13:35:00,55.98,56.01,55.97,55.97,19850.0,48.6695,48.6956,48.6608,48.6608,19850.0
2021-01-19 13:40:00,55.97,56.05,55.96,56.01,14942.0,48.6608,48.7304,48.6521,48.6956,14942.0
2021-01-19 13:45:00,56.02,56.02,55.95,55.96,19353.0,48.7043,48.7043,48.6434,48.6521,19353.0
2021-01-19 13:50:00,55.95,55.99,55.93,55.94,12278.0,48.6434,48.6782,48.626,48.6347,12278.0
2021-01-19 13:55:00,55.93,55.96,55.85,55.89,24354.0,48.626,48.6521,48.5565,48.5913,24354.0
2021-01-19 14:00:00,55.88,55.91,55.85,55.86,12925.0,48.5826,48.6087,48.5565,48.5652,12925.0
2021-01-19 14:05:00,55.85,55.9,55.81,55.84,21209.0,48.5565,48.6,48.5217,48.5478,21209.0
2021-01-19 14:10:00,55.83,55.84,55.79,55.8,31651.0,48.5391,48.5478,48.5043,48.513,31651.0
2021-01-19 14:15:00,55.79,55.81,55.74,55.76,32240.0,48.5043,48.5217,48.4609,48.4782,32240.0
2021-01-19 14:20:00,55.75,55.81,55.75,55.75,25524.0,48.4696,48.5217,48.4696,48.4696,25524.0
2021-01-19 14:25:00,55.75,55.79,55.74,55.78,18409.0,48.4696,48.5043,48.4609,48.4956,18409.0
2021-01-19 14:30:00,55.78,55.78,55.74,55.77,21084.0,48.4956,48.4956,48.4609,48.4869,21084.0
2021-01-19 14:35:00,55.77,55.77,55.7,55.7,25945.0,48.4869,48.4869,48.4261,48.4261,25945.0
2021-01-19 14:40:00,55.7,55.79,55.7,55.79,20413.0,48.4261,48.5043,48.4261,48.5043,20413.0
2021-01-19 14:45:00,55.8,55.9,55.8,55.85,38816.0,48.513,48.6,48.513,48.5565,38816.0
2021-01-19 14:50:00,55.84,55.89,55.76,55.77,26921.0,48.5478,48.5913,48.4782,48.4869,26921.0
2021-01-19 14:55:00,55.77,55.82,55.75,55.75,17583.0,48.4869,48.5304,48.4696,48.4696,17583.0
2021-01-19 15:00:00,55.75,55.81,55.75,55.78,24061.0,48.4696,48.5217,48.4696,48.4956,24061.0
2021-01-19 15:05:00,55.77,55.84,55.72,55.79,34327.0,48.4869,48.5478,48.4435,48.5043,34327.0
2021-01-19 15:10:00,55.78,55.8,55.69,55.73,41803.0,48.4956,48.513,48.4174,48.4522,41803.0
2021-01-19 15:15:00,55.73,55.73,55.64,55.67,29089.0,48.4522,48.4522,48.3739,48.4,29089.0
2021-01-19 15:20:00,55.66,55.69,55.64,55.67,23843.0,48.3913,48.4174,48.3739,48.4,23843.0
2021-01-19 15:25:00,55.67,55.68,55.62,55.65,27292.0,48.4,48.4087,48.3565,48.3826,27292.0
2021-01-19 15:30:00,55.65,55.74,55.64,55.73,42654.0,48.3826,48.4609,48.3739,48.4522,42654.0
2021-01-19 15:35:00,55.73,55.79,55.72,55.77,36407.0,48.4522,48.5043,48.4435,48.4869,36407.0
2021-01-19 15:40:00,55.77,55.81,55.74,55.75,39375.0,48.4869,48.5217,48.4609,48.4696,39375.0
2021-01-19 15:45:00,55.76,55.82,55.74,55.77,52451.0,48.4782,48.5304,48.4609,48.4869,52451.0
2021-01-19 15:50:00,55.78,55.85,55.75,55.76,92126.0,48.4956,48.5565,48.4696,48.4782,92126.0
2021-01-19 15:55:00,55.76,55.8,55.64,55.66,140896.0,48.4782,48.513,48.3739,48.3913,140896.0
2021-01-20 09:30:00,55.62,55.68,55.2,55.22,85348.0,48.3565,48.4087,47.9914,48.0088,85348.0
2021-01-20 09:35:00,55.19,55.25,55.05,55.12,45520.0,47.9827,48.0349,47.861,47.9218,45520.0
2021-01-20 09:40:00,55.12,55.23,55.03,55.19,49715.0,47.9218,48.0175,47.8436,47.9827,49715.0
2021-01-20 09:45:00,55.19,55.22,55.04,55.09,23889.0,47.9827,48.0088,47.8523,47.8957,23889.0
2021-01-20 09:50:00,55.07,55.18,54.92,54.92,46408.0,47.8784,47.974,47.7479,47.7479,46408.0
2021-01-20 09:55:00,54.92,54.93,54.69,54.72,58582.0,47.7479,47.7566,47.548,47.5741,58582.0
2021-01-20 10:00:00,54.7,54.97,54.7,54.89,34611.0,47.5567,47.7914,47.5567,47.7219,34611.0
2021-01-20 10:05:00,54.89,54.96,54.65,54.7,51531.0,47.7219,47.7827,47.5132,47.5567,51531.0
2021-01-20 10:10:00,54.69,54.75,54.61,54.64,43990.0,47.548,47.6001,47.4784,47.5045,43990.0
2021-01-20 10:15:00,54.65,54.69,54.6,54.61,56017.0,47.5132,47.548,47.4697,47.4784,56017.0
2021-01-20 10:20:00,54.61,54.68,54.52,54.58,53252.0,47.4784,47.5393,47.4002,47.4523,53252.0
2021-01-20 10:25:00,54.58,54.75,54.57,54.62,33101.0,47.4523,47.6001,47.4437,47.4871,33101.0
2021-01-20 10:30:00,54.62,54.68,54.58,54.64,22138.0,47.4871,47.5393,47.4523,47.5045,22138.0
2021-01-20 10:35:00,54.64,54.67,54.54,54.6,28389.0,47.5045,47.5306,47.4176,47.4697,28389.0
2021-01-20 10:40:00,54.61,54.71,54.58,54.69,33110.0,47.4784,47.5654,47.4523,47.548,33110.0
2021-01-20 10:45:00,54.7,54.9,54.65,54.84,28752.0,47.5567,47.7306,47.5132,47.6784,28752.0
2021-01-20 10:50:00,54.84,54.87,54.72,54.76,26807.0,47.6784,47.7045,47.5741,47.6088,26807.0
2021-01-20 10:55:00,54.75,54.75,54.63,54.68,31464.0,47.6001,47.6001,47.4958,47.5393,31464.0
2021-01-20 11:00:00,54.69,54.87,54.66,54.7,39410.0,47.548,47.7045,47.5219,47.5567,39410.0
2021-01-20 11:05:00,54.73,54.82,54.73,54.78,30175.0,47.5828,47.661,47.5828,47.6262,30175.0
2021-01-20 11:10:00,54.77,54.84,54.74,54.84,26618.0,47.6175,47.6784,47.5915,47.6784,26618.0
2021-01-20 11:15:00,54.83,54.83,54.69,54.69,21400.0,47.6697,47.6697,47.548,47.548,21400.0
2021-01-20 11:20:00,54.7,54.72,54.63,54.71,28665.0,47.5567,47.5741,47.4958,47.5654,28665.0
2021-01-20 11:25:00,54.7,54.73,54.61,54.71,21586.0,47.5567,47.5828,47.4784,47.5654,21586.0
2021-01-20 11:30:00,54.7,54.72,54.64,54.7,17773.0,47.5567,47.5741,47.5045,47.5567,17773.0
2021-01-20 11:35:00,54.7,54.73,54.66,54.72,26844.0,47.5567,47.5828,47.5219,47.5741,26844.0
2021-01-20 11:40:00,54.73,54.78,54.69,54.75,15544.0,47.5828,47.6262,47.548,47.6001,15544.0
2021-01-20 11:45:00,54.75,54.78,54.68,54.69,16505.0,47.6001,47.6262,47.5393,47.548,16505.0
2021-01-20 11:50:00,54.69,54.73,54.63,54.72,26054.0,47.548,47.5828,47.4958,47.5741,26054.0
2021-01-20 11:55:00,54.7,54.7,54.66,54.68,16832.0,47.5567,47.5567,47.5219,47.5393,16832.0
2021-01-20 12:00:00,54.67,54.77,54.67,54.75,16678.0,47.5306,47.6175,47.5306,47.6001,16678.0
2021-01-20 12:05:00,54.75,54.86,54.74,54.83,18656.0,47.6001,47.6958,47.5915,47.6697,18656.0
2021-01-20 12:10:00,54.84,54.86,54.74,54.8,23551.0,47.6784,47.6958,47.5915,47.6436,23551.0
2021-01-20 12:15:00,54.78,54.82,54.76,54.76,20705.0,47.6262,47.661,47.6088,47.6088,20705.0
2021-01-20 12:20:00,54.77,54.8,54.73,54.76,16083.0,47.6175,47.6436,47.5828,47.6088,16083.0
2021-01-20 12:25:00,54.75,54.75,54.66,54.69,21608.0,47.6001,47.6001,47.5219,47.548,21608.0
2021-01-20 12:30:00,54.69,54.72,54.65,54.7,24193.0,47.548,47.5741,47.5132,47.5567,24193.0
2021-01-20 12:35:00,54.7,54.79,54.67,54.78,12909.0,47.5567,47.6349,47.5306,47.6262,12909.0
2021-01-20 12:40:00,54.79,54.94,54.79,54.92,23941.0,47.6349,47.7653,47.6349,47.7479,23941.0
2021-01-20 12:45:00,54.92,54.92,54.82,54.83,14175.0,47.7479,47.7479,47.661,47.6697,14175.0
2021-01-20 12:50:00,54.82,54.92,54.82,54.91,11825.0,47.661,47.7479,47.661,47.7393,11825.0
2021-01-20 12:55:00,54.9,54.93,54.86,54.89,22969.0,47.7306,47.7566,47.6958,47.7219,22969.0
2021-01-20 13:00:00,54.89,54.98,54.87,54.95,29015.0,47.7219,47.8001,47.7045,47.774,29015.0
2021-01-20 13:05:00,54.94,55.03,54.92,54.94,74424.0,47.7653,47.8436,47.7479,47.7653,74424.0
2021-01-20 13:10:00,54.96,55.01,54.94,54.98,32347.0,47.7827,47.8262,47.7653,47.8001,32347.0
2021-01-20 13:15:00,54.97,55.01,54.96,54.97,17615.0,47.7914,47.8262,47.7827,47.7914,17615.0
2021-01-20 13:20:00,54.96,55.04,54.88,54.91,100520.0,47.7827,47.8523,47.7132,47.7393,100520.0
2021-01-20 13:25:00,54.94,54.99,54.93,54.98,23502.0,47.7653,47.8088,47.7566,47.8001,23502.0
2021-01-20 13:30:00,54.98,55.0,54.9,54.95,64325.0,47.8001,47.8175,47.7306,47.774,64325.0
2021-01-20 13:35:00,54.95,54.99,54.87,54.94,112044.0,47.774,47.8088,47.7045,47.7653,112044.0
2021-01-20 13:40:00,54.93,54.98,54.91,54.97,25715.0,47.7566,47.8001,47.7393,47.7914,25715.0
2021-01-20 13:45:00,54.98,55.0,54.94,54.95,15128.0,47.8001,47.8175,47.7653,47.774,15128.0
2021-01-20 13:50:00,54.95,55.02,54.94,55.01,34809.0,47.774,47.8349,47.7653,47.8262,34809.0
2021-01-20 13:55:00,55.01,55.05,54.93,54.97,191511.0,47.8262,47.861,47.7566,47.7914,191511.0
2021-01-20 14:00:00,54.98,55.06,54.96,55.06,25704.0,47.8001,47.8697,47.7827,47.8697,25704.0
2021-01-20 14:05:00,55.05,55.11,55.02,55.08,21777.0,47.861,47.9131,47.8349,47.8871,21777.0
2021-01-20 14:10:00,55.09,55.29,55.04,55.2,89550.0,47.8957,48.0696,47.8523,47.9914,89550.0
2021-01-20 14:15:00,55.2,55.23,55.13,55.18,28574.0,47.9914,48.0175,47.9305,47.974,28574.0
2021-01-20 14:20:00,55.16,55.2,55.11,55.19,21415.0,47.9566,47.9914,47.9131,47.9827,21415.0
2021-01-20 14:25:00,55.2,55.22,55.11,55.12,32808.0,47.9914,48.0088,47.9131,47.9218,32808.0
2021-01-20 14:30:00,55.12,55.2,55.12,55.18,23097.0,47.9218,47.9914,47.9218,47.974,23097.0
2021-01-20 14:35:00,55.2,55.27,55.2,55.27,23497.0,47.9914,48.0522,47.9914,48.0522,23497.0
2021-01-20 14:40:00,55.27,55.31,55.24,55.24,24250.0,48.0522,48.087,48.0262,48.0262,24250.0
2021-01-20 14:45:00,55.25,55.25,55.2,55.22,32799.0,48.0349,48.0349,47.9914,48.0088,32799.0
2021-01-20 14:50:00,55.22,55.28,55.21,55.25,28503.0,48.0088,48.0609,48.0001,48.0349,28503.0
2021-01-20 14:55:00,55.25,55.33,55.21,55.32,29222.0,48.0349,48.1044,48.0001,48.0957,29222.0
2021-01-20 15:00:00,55.3,55.34,55.27,55.32,44073.0,48.0783,48.1131,48.0522,48.0957,44073.0
2021-01-20 15:05:00,55.33,55.38,55.32,55.34,28929.0,48.1044,48.1479,48.0957,48.1131,28929.0
2021-01-20 15:10:00,55.35,55.36,55.24,55.25,28891.0,48.1218,48.1305,48.0262,48.0349,28891.0
2021-01-20 15:15:00,55.26,55.3,55.18,55.24,38507.0,48.0435,48.0783,47.974,48.0262,38507.0
2021-01-20 15:20:00,55.21,55.23,55.14,55.15,23348.0,48.0001,48.0175,47.9392,47.9479,23348.0
2021-01-20 15:25:00,55.15,55.18,55.15,55.16,17251.0,47.9479,47.974,47.9479,47.9566,17251.0
2021-01-20 15:30:00,55.16,55.22,55.13,55.22,30260.0,47.9566,48.0088,47.9305,48.0088,30260.0
2021-01-20 15:35:00,55.22,55.37,55.21,55.36,62787.0,48.0088,48.1392,48.0001,48.1305,62787.0
2021-01-20 15:40:00,55.36,55.38,55.32,55.35,56786.0,48.1305,48.1479,48.0957,48.1218,56786.0
2021-01-20 15:45:00,55.35,55.41,55.3,55.41,78549.0,48.1218,48.174,48.0783,48.174,78549.0
2021-01-20 15:50:00,55.39,55.4,55.26,55.32,93118.0,48.1566,48.1653,48.0435,48.0957,93118.0
2021-01-20 15:55:00,55.33,55.39,55.27,55.34,202424.0,48.1044,48.1566,48.0522,48.1131,202424.0
2021-01-21 09:30:00,55.28,55.48,55.22,55.44,78530.0,48.0609,48.2348,48.0088,48.2,78530.0
2021-01-21 09:35:00,55.43,55.53,55.32,55.33,28700.0,48.1913,48.2783,48.0957,48.1044,28700.0
2021-01-21 09:40:00,55.29,55.33,54.96,55.05,79611.0,48.0696,48.1044,47.7827,47.861,79611.0
2021-01-21 09:45:00,55.04,55.06,54.91,54.99,34821.0,47.8523,47.8697,47.7393,47.8088,34821.0
2021-01-21 09:50:00,55.01,55.18,54.91,55.08,66622.0,47.8262,47.974,47.7393,47.8871,66622.0
2021-01-21 09:55:00,55.06,55.22,55.02,55.2,19781.0,47.8697,48.0088,47.8349,47.9914,19781.0
2021-01-21 10:00:00,55.17,55.34,55.13,55.34,33479.0,47.9653,48.1131,47.9305,48.1131,33479.0
2021-01-21 10:05:00,55.34,55.48,55.28,55.42,31105.0,48.1131,48.2348,48.0609,48.1827,31105.0
2021-01-21 10:10:00,55.44,55.44,55.36,55.37,14526.0,48.2,48.2,48.1305,48.1392,14526.0
2021-01-21 10:15:00,55.37,55.39,55.2,55.26,20360.0,48.1392,48.1566,47.9914,48.0435,20360.0
2021-01-21 10:20:00,55.25,55.33,55.24,55.3,16994.0,48.0349,48.1044,48.0262,48.0783,16994.0
2021-01-21 10:25:00,55.29,55.3,55.13,55.19,21078.0,48.0696,48.0783,47.9305,47.9827,21078.0
2021-01-21 10:30:00,55.22,55.32,55.19,55.32,11096.0,48.0088,48.0957,47.9827,48.0957,11096.0
2021-01-21 10:35:00,55.35,55.35,55.23,55.29,14106.0,48.1218,48.1218,48.0175,48.0696,14106.0
2021-01-21 10:40:00,55.3,55.32,55.23,55.25,11745.0,48.0783,48.0957,48.0175,48.0349,11745.0
2021-01-21 10:45:00,55.26,55.29,55.1,55.12,31777.0,48.0435,48.0696,47.9044,47.9218,31777.0
2021-01-21 10:50:00,55.1,55.14,55.07,55.12,21685.0,47.9044,47.9392,47.8784,47.9218,21685.0
2021-01-21 10:55:00,55.12,55.28,55.08,55.26,28838.0,47.9218,48.0609,47.8871,48.0435,28838.0
2021-01-21 11:00:00,55.26,55.28,55.19,55.28,17429.0,48.0435,48.0609,47.9827,48.0609,17429.0
2021-01-21 11:05:00,55.29,55.3,55.2,55.25,15298.0,48.0696,48.0783,47.9914,48.0349,15298.0
2021-01-21 11:10:00,55.24,55.36,55.21,55.34,13463.0,48.0262,48.1305,48.0001,48.1131,13463.0
2021-01-21 11:15:00,55.35,55.35,55.29,55.35,12828.0,48.1218,48.1218,48.0696,48.1218,12828.0
2021-01-21 11:20:00,55.35,55.38,55.28,55.33,23449.0,48.1218,48.1479,48.0609,48.1044,23449.0
2021-01-21 11:25:00,55.32,55.34,55.31,55.31,20137.0,48.0957,48.1131,48.087,48.087,20137.0
2021-01-21 11:30:00,55.31,55.38,55.3,55.34,25366.0,48.087,48.1479,48.0783,48.1131,25366.0
2021-01-21 11:35:00,55.35,55.43,55.32,55.4,15434.0,48.1218,48.1913,48.0957,48.1653,15434.0
2021-01-21 11:40:00,55.4,55.43,55.37,55.4,15630.0,48.1653,48.1913,48.1392,48.1653,15630.0
2021-01-21 11:45:00,55.38,55.48,55.38,55.44,22883.0,48.1479,48.2348,48.1479,48.2,22883.0
2021-01-21 11:50:00,55.45,55.46,55.33,55.37,23659.0,48.2087,48.2174,48.1044,48.1392,23659.0
2021-01-21 11:55:00,55.38,55.44,55.38,55.42,13356.0,48.1479,48.2,48.1479,48.1827,13356.0
2021-01-21 12:00:00,55.41,55.42,55.31,55.33,14650.0,48.174,48.1827,48.087,48.1044,14650.0
2021-01-21 12:05:00,55.34,55.37,55.26,55.33,65656.0,48.1131,48.1392,48.0435,48.1044,65656.0
2021-01-21 12:10:00,55.33,55.4,55.3,55.4,16680.0,48.1044,48.1653,48.0783,48.1653,16680.0
2021-01-21 12:15:00,55.39,55.4,55.28,55.3,15835.0,48.1566,48.1653,48.0609,48.0783,15835.0
2021-01-21 12:20:00,55.31,55.32,55.26,55.27,15086.0,48.087,48.0957,48.0435,48.0522,15086.0
2021-01-21 12:25:00,55.28,55.31,55.25,55.25,14971.0,48.0609,48.087,48.0349,48.0349,14971.0
2021-01-21 12:30:00,55.25,55.28,55.21,55.23,17927.0,48.0349,48.0609,48.0001,48.0175,17927.0
2021-01-21 12:35:00,55.22,55.25,55.16,55.25,18278.0,48.0088,48.0349,47.9566,48.0349,18278.0
2021-01-21 12:40:00,55.25,55.29,55.23,55.27,20042.0,48.0349,48.0696,48.0175,48.0522,20042.0
2021-01-21 12:45:00,55.26,55.29,55.23,55.27,15630.0,48.0435,48.0696,48.0175,48.0522,15630.0
2021-01-21 12:50:00,55.27,55.31,55.25,55.29,24706.0,48.0522,48.087,48.0349,48.0696,24706.0
2021-01-21 12:55:00,55.28,55.35,55.25,55.35,24469.0,48.0609,48.1218,48.0349,48.1218,24469.0
2021-01-21 13:00:00,55.35,55.36,55.23,55.23,24585.0,48.1218,48.1305,48.0175,48.0175,24585.0
2021-01-21 13:05:00,55.23,55.26,55.16,55.16,17713.0,48.0175,48.0435,47.9566,47.9566,17713.0
2021-01-21 13:10:00,55.15,55.17,55.11,55.12,23562.0,47.9479,47.9653,47.9131,47.9218,23562.0
2021-01-21 13:15:00,55.13,55.14,55.08,55.1,35994.0,47.9305,47.9392,47.8871,47.9044,35994.0
2021-01-21 13:20:00,55.1,55.18,55.09,55.1,18805.0,47.9044,47.974,47.8957,47.9044,18805.0
2021-01-21 13:25:00,55.11,55.14,55.1,55.14,14886.0,47.9131,47.9392,47.9044,47.9392,14886.0
2021-01-21 13:30:00,55.13,55.16,55.11,55.12,11555.0,47.9305,47.9566,47.9131,47.9218,11555.0
2021-01-21 13:35:00,55.12,55.16,55.09,55.15,14986.0,47.9218,47.9566,47.8957,47.9479,14986.0
2021-01-21 13:40:00,55.16,55.22,55.14,55.22,13243.0,47.9566,48.0088,47.9392,48.0088,13243.0
2021-01-21 13:45:00,55.21,55.22,55.15,55.17,25480.0,48.0001,48.0088,47.9479,47.9653,25480.0
2021-01-21 13:50:00,55.17,55.2,55.13,55.16,19129.0,47.9653,47.9914,47.9305,47.9566,19129.0
2021-01-21 13:55:00,55.15,55.15,55.08,55.11,13747.0,47.9479,47.9479,47.8871,47.9131,13747.0
2021-01-21 14:00:00,55.1,55.15,55.08,55.15,11421.0,47.9044,47.9479,47.8871,47.9479,11421.0
2021-01-21 14:05:00,55.15,55.21,55.09,55.1,26802.0,47.9479,48.0001,47.8957,47.9044,26802.0
2021-01-21 14:10:00,55.1,55.14,55.07,55.08,16973.0,47.9044,47.9392,47.8784,47.8871,16973.0
2021-01-21 14:15:00,55.08,55.12,55.06,55.11,27248.0,47.8871,47.9218,47.8697,47.9131,27248.0
2021-01-21 14:20:00,55.11,55.12,55.06,55.06,18249.0,47.9131,47.9218,47.8697,47.8697,18249.0
2021-01-21 14:25:00,55.06,55.13,55.05,55.12,24711.0,47.8697,47.9305,47.861,47.9218,24711.0
2021-01-21 14:30:00,55.12,55.17,55.09,55.1,21072.0,47.9218,47.9653,47.8957,47.9044,21072.0
2021-01-21 14:35:00,55.1,55.15,55.08,55.13,23337.0,47.9044,47.9479,47.8871,47.9305,23337.0
2021-01-21 14:40:00,55.14,55.16,55.11,55.16,27400.0,47.9392,47.9566,47.9131,47.9566,27400.0
2021-01-21 14:45:00,55.15,55.18,55.14,55.16,21889.0,47.9479,47.974,47.9392,47.9566,21889.0
2021-01-21 14:50:00,55.15,55.21,55.14,55.19,19099.0,47.9479,48.0001,47.9392,47.9827,19099.0
2021-01-21 14:55:00,55.19,55.21,55.17,55.17,21194.0,47.9827,48.0001,47.9653,47.9653,21194.0
2021-01-21 15:00:00,55.17,55.2,55.15,55.19,22220.0,47.9653,47.9914,47.9479,47.9827,22220.0
2021-01-21 15:05:00,55.18,55.21,55.15,55.16,23357.0,47.974,48.0001,47.9479,47.9566,23357.0
2021-01-21 15:10:00,55.16,55.29,55.15,55.28,41429.0,47.9566,48.0696,47.9479,48.0609,41429.0
2021-01-21 15:15:00,55.28,55.3,55.24,55.24,24041.0,48.0609,48.0783,48.0262,48.0262,24041.0
2021-01-21 15:20:00,55.23,55.25,55.16,55.19,61228.0,48.0175,48.0349,47.9566,47.9827,61228.0
2021-01-21 15:25:00,55.19,55.27,55.16,55.24,27285.0,47.9827,48.0522,47.9566,48.0262,27285.0
2021-01-21 15:30:00,55.23,55.29,55.21,55.28,40711.0,48.0175,48.0696,48.0001,48.0609,40711.0
2021-01-21 15:35:00,55.29,55.31,55.23,55.25,48428.0,48.0696,48.087,48.0175,48.0349,48428.0
2021-01-21 15:40:00,55.26,55.32,55.24,55.27,55418.0,48.0435,48.0957,48.0262,48.0522,55418.0
2021-01-21 15:45:00,55.27,55.29,55.23,55.25,42907.0,48.0522,48.0696,48.0175,48.0349,42907.0
2021-01-21 15:50:00,55.26,55.27,55.2,55.25,77031.0,48.0435,48.0522,47.9914,48.0349,77031.0
2021-01-21 15:55:00,55.25,55.31,55.18,55.3,161262.0,48.0349,48.087,47.974,48.0783,161262.0
2021-01-22 09:30:00,55.18,55.24,55.02,55.18,60017.0,47.974,48.0262,47.8349,47.974,60017.0
2021-01-22 09:35:00,55.11,55.12,54.93,54.93,19133.0,47.9131,47.9218,47.7566,47.7566,19133.0
2021-01-22 09:40:00,54.93,55.14,54.93,55.08,26039.0,47.7566,47.9392,47.7566,47.8871,26039.0
2021-01-22 09:45:00,55.09,55.09,54.76,54.84,21874.0,47.8957,47.8957,47.6088,47.6784,21874.0
2021-01-22 09:50:00,54.85,54.88,54.77,54.82,12663.0,47.6871,47.7132,47.6175,47.661,12663.0
2021-01-22 09:55:00,54.85,54.89,54.77,54.81,15758.0,47.6871,47.7219,47.6175,47.6523,15758.0
2021-01-22 10:00:00,54.82,54.9,54.82,54.88,21571.0,47.661,47.7306,47.661,47.7132,21571.0
2021-01-22 10:05:00,54.87,54.98,54.86,54.94,10429.0,47.7045,47.8001,47.6958,47.7653,10429.0
2021-01-22 10:10:00,54.91,55.0,54.88,54.9,26183.0,47.7393,47.8175,47.7132,47.7306,26183.0
2021-01-22 10:15:00,54.9,54.91,54.81,54.82,12839.0,47.7306,47.7393,47.6523,47.661,12839.0
2021-01-22 10:20:00,54.82,54.89,54.8,54.87,10533.0,47.661,47.7219,47.6436,47.7045,10533.0
2021-01-22 10:25:00,54.89,54.91,54.84,54.89,9044.0,47.7219,47.7393,47.6784,47.7219,9044.0
2021-01-22 10:30:00,54.9,54.9,54.8,54.87,19442.0,47.7306,47.7306,47.6436,47.7045,19442.0
2021-01-22 10:35:00,54.87,54.92,54.8,54.92,18614.0,47.7045,47.7479,47.6436,47.7479,18614.0
2021-01-22 10:40:00,54.93,55.02,54.89,55.01,13197.0,47.7566,47.8349,47.7219,47.8262,13197.0
2021-01-22 10:45:00,55.0,55.07,54.99,55.05,19558.0,47.8175,47.8784,47.8088,47.861,19558.0
2021-01-22 10:50:00,55.05,55.08,54.96,55.02,49501.0,47.861,47.8871,47.7827,47.8349,49501.0
2021-01-22 10:55:00,55.03,55.12,54.99,55.08,20748.0,47.8436,47.9218,47.8088,47.8871,20748.0
2021-01-22 11:00:00,55.08,55.15,55.08,55.13,10262.0,47.8871,47.9479,47.8871,47.9305,10262.0
2021-01-22 11:05:00,55.11,55.14,55.07,55.12,19469.0,47.9131,47.9392,47.8784,47.9218,19469.0
2021-01-22 11:10:00,55.13,55.21,55.11,55.21,10303.0,47.9305,48.0001,47.9131,48.0001,10303.0
2021-01-22 11:15:00,55.16,55.3,55.16,55.28,21641.0,47.9566,48.0783,47.9566,48.0609,21641.0
2021-01-22 11:20:00,55.28,55.37,55.27,55.32,17442.0,48.0609,48.1392,48.0522,48.0957,17442.0
2021-01-22 11:25:00,55.32,55.36,55.27,55.36,30121.0,48.0957,48.1305,48.0522,48.1305,30121.0
2021-01-22 11:30:00,55.36,55.4,55.33,55.39,10489.0,48.1305,48.1653,48.1044,48.1566,10489.0
2021-01-22 11:35:00,55.39,55.42,55.35,55.41,26854.0,48.1566,48.1827,48.1218,48.174,26854.0
2021-01-22 11:40:00,55.41,55.44,55.34,55.4,12202.0,48.174,48.2,48.1131,48.1653,12202.0
2021-01-22 11:45:00,55.41,55.43,55.36,55.4,15200.0,48.174,48.1913,48.1305,48.1653,15200.0
2021-01-22 11:50:00,55.41,55.5,55.41,55.45,31493.0,48.174,48.2522,48.174,48.2087,31493.0
2021-01-22 11:55:00,55.46,55.55,55.45,55.54,34773.0,48.2174,48.2957,48.2087,48.287,34773.0
2021-01-22 12:00:00,55.54,55.56,55.5,55.54,15039.0,48.287,48.3044,48.2522,48.287,15039.0
2021-01-22 12:05:00,55.53,55.56,55.52,55.55,19517.0,48.2783,48.3044,48.2696,48.2957,19517.0
2021-01-22 12:10:00,55.55,55.59,55.53,55.55,16385.0,48.2957,48.3305,48.2783,48.2957,16385.0
2021-01-22 12:15:00,55.55,55.6,55.55,55.57,11604.0,48.2957,48.3391,48.2957,48.3131,11604.0
2021-01-22 12:20:00,55.58,55.66,55.57,55.65,33147.0,48.3218,48.3913,48.3131,48.3826,33147.0
2021-01-22 12:25:00,55.65,55.69,55.63,55.69,18612.0,48.3826,48.4174,48.3652,48.4174,18612.0
2021-01-22 12:30:00,55.68,55.76,55.67,55.72,65728.0,48.4087,48.4782,48.4,48.4435,65728.0
2021-01-22 12:35:00,55.71,55.73,55.66,55.68,20558.0,48.4348,48.4522,48.3913,48.4087,20558.0
2021-01-22 12:40:00,55.68,55.79,55.67,55.77,131620.0,48.4087,48.5043,48.4,48.4869,131620.0
2021-01-22 12:45:00,55.76,55.83,55.74,55.81,31736.0,48.4782,48.5391,48.4609,48.5217,31736.0
2021-01-22 12:50:00,55.82,55.86,55.8,55.83,48820.0,48.5304,48.5652,48.513,48.5391,48820.0
2021-01-22 12:55:00,55.83,55.85,55.79,55.84,58402.0,48.5391,48.5565,48.5043,48.5478,58402.0
2021-01-22 13:00:00,55.84,55.85,55.8,55.85,29672.0,48.5478,48.5565,48.513,48.5565,29672.0
2021-01-22 13:05:00,55.85,55.87,55.82,55.86,26246.0,48.5565,48.5739,48.5304,48.5652,26246.0
2021-01-22 13:10:00,55.85,55.87,55.85,55.86,19671.0,48.5565,48.5739,48.5565,48.5652,19671.0
2021-01-22 13:15:00,55.86,55.91,55.84,55.87,16427.0,48.5652,48.6087,48.5478,48.5739,16427.0
2021-01-22 13:20:00,55.87,55.91,55.86,55.89,19178.0,48.5739,48.6087,48.5652,48.5913,19178.0
2021-01-22 13:25:00,55.88,55.92,55.86,55.87,8602.0,48.5826,48.6174,48.5652,48.5739,8602.0
2021-01-22 13:30:00,55.86,55.89,55.85,55.88,14555.0,48.5652,48.5913,48.5565,48.5826,14555.0
2021-01-22 13:35:00,55.88,55.93,55.87,55.93,12935.0,48.5826,48.626,48.5739,48.626,12935.0
2021-01-22 13:40:00,55.93,55.94,55.89,55.91,13181.0,48.626,48.6347,48.5913,48.6087,13181.0
2021-01-22 13:45:00,55.91,55.91,55.84,55.85,17259.0,48.6087,48.6087,48.5478,48.5565,17259.0
2021-01-22 13:50:00,55.86,55.92,55.86,55.87,9310.0,48.5652,48.6174,48.5652,48.5739,9310.0
2021-01-22 13:55:00,55.87,55.89,55.83,55.88,24561.0,48.5739,48.5913,48.5391,48.5826,24561.0
2021-01-22 14:00:00,55.88,55.93,55.87,55.91,29083.0,48.5826,48.626,48.5739,48.6087,29083.0
2021-01-22 14:05:00,55.9,55.95,55.88,55.9,46574.0,48.6,48.6434,48.5826,48.6,46574.0
2021-01-22 14:10:00,55.9,55.93,55.88,55.89,39423.0,48.6,48.626,48.5826,48.5913,39423.0
2021-01-22 14:15:00,55.89,55.98,55.87,55.96,190738.0,48.5913,48.6695,48.5739,48.6521,190738.0
2021-01-22 14:20:00,55.96,55.96,55.9,55.93,41876.0,48.6521,48.6521,48.6,48.626,41876.0
2021-01-22 14:25:00,55.93,55.93,55.89,55.93,44512.0,48.626,48.626,48.5913,48.626,44512.0
2021-01-22 14:30:00,55.93,55.96,55.91,55.93,37274.0,48.626,48.6521,48.6087,48.626,37274.0
2021-01-22 14:35:00,55.94,55.97,55.92,55.94,26028.0,48.6347,48.6608,48.6174,48.6347,26028.0
2021-01-22 14:40:00,55.95,55.96,55.91,55.95,25541.0,48.6434,48.6521,48.6087,48.6434,25541.0
2021-01-22 14:45:00,55.95,55.95,55.92,55.95,33236.0,48.6434,48.6434,48.6174,48.6434,33236.0
2021-01-22 14:50:00,55.94,55.96,55.85,55.95,35454.0,48.6347,48.6521,48.5565,48.6434,35454.0
2021-01-22 14:55:00,55.94,55.94,55.86,55.88,22344.0,48.6347,48.6347,48.5652,48.5826,22344.0
2021-01-22 15:00:00,55.89,55.94,55.87,55.94,25114.0,48.5913,48.6347,48.5739,48.6347,25114.0
2021-01-22 15:05:00,55.92,55.96,55.89,55.91,30778.0,48.6174,48.6521,48.5913,48.6087,30778.0
2021-01-22 15:10:00,55.9,55.95,55.9,55.95,31541.0,48.6,48.6434,48.6,48.6434,31541.0
2021-01-22 15:15:00,55.95,55.98,55.92,55.92,38045.0,48.6434,48.6695,48.6174,48.6174,38045.0
2021-01-22 15:20:00,55.93,55.97,55.9,55.97,47494.0,48.626,48.6608,48.6,48.6608,47494.0
2021-01-22 15:25:00,55.97,55.99,55.92,55.97,33198.0,48.6608,48.6782,48.6174,48.6608,33198.0
2021-01-22 15:30:00,55.97,55.99,55.96,55.97,57235.0,48.6608,48.6782,48.6521,48.6608,57235.0
2021-01-22 15:35:00,55.98,55.98,55.89,55.94,67583.0,48.6695,48.6695,48.5913,48.6347,67583.0
2021-01-22 15:40:00,55.94,55.98,55.93,55.96,46688.0,48.6347,48.6695,48.626,48.6521,46688.0
2021-01-22 15:45:00,55.96,55.96,55.89,55.92,79615.0,48.6521,48.6521,48.5913,48.6174,79615.0
2021-01-22 15:50:00,55.92,55.98,55.91,55.95,97774.0,48.6174,48.6695,48.6087,48.6434,97774.0
2021-01-22 15:55:00,55.94,56.09,55.89,55.93,409117.0,48.6347,48.7652,48.5913,48.626,409117.0
2021-01-25 09:30:00,55.92,56.21,55.89,56.19,87087.0,48.6174,48.8695,48.5913,48.8521,87087.0
2021-01-25 09:35:00,56.24,56.28,56.13,56.18,20053.0,48.8956,48.9303,48.7999,48.8434,20053.0
2021-01-25 09:40:00,56.19,56.25,56.08,56.12,37555.0,48.8521,48.9043,48.7565,48.7912,37555.0
2021-01-25 09:45:00,56.11,56.37,56.11,56.35,57651.0,48.7825,49.0086,48.7825,48.9912,57651.0
2021-01-25 09:50:00,56.36,56.44,56.29,56.43,77938.0,48.9999,49.0694,48.939,49.0608,77938.0
2021-01-25 09:55:00,56.43,56.46,56.3,56.39,33456.0,49.0608,49.0868,48.9477,49.026,33456.0
2021-01-25 10:00:00,56.39,56.72,56.39,56.64,81226.0,49.026,49.3129,49.026,49.2433,81226.0
2021-01-25 10:05:00,56.67,56.92,56.62,56.88,65912.0,49.2694,49.4868,49.2259,49.452,65912.0
2021-01-25 10:10:00,56.86,57.17,56.84,57.1,133132.0,49.4346,49.7041,49.4172,49.6433,133132.0
2021-01-25 10:15:00,57.07,57.13,56.98,57.11,98440.0,49.6172,49.6693,49.5389,49.652,98440.0
2021-01-25 10:20:00,57.1,57.29,57.1,57.26,100074.0,49.6433,49.8084,49.6433,49.7824,100074.0
2021-01-25 10:25:00,57.26,57.39,57.25,57.31,73285.0,49.7824,49.8954,49.7737,49.8258,73285.0
2021-01-25 10:30:00,57.31,57.44,57.3,57.36,72277.0,49.8258,49.9389,49.8171,49.8693,72277.0
2021-01-25 10:35:00,57.35,57.74,57.35,57.74,132615.0,49.8606,50.1997,49.8606,50.1997,132615.0
2021-01-25 10:40:00,57.74,57.98,57.72,57.98,97872.0,50.1997,50.4083,50.1823,50.4083,97872.0
2021-01-25 10:45:00,57.97,58.16,57.96,58.11,164807.0,50.3996,50.5648,50.3909,50.5214,164807.0
2021-01-25 10:50:00,58.11,58.24,58.08,58.12,140584.0,50.5214,50.6344,50.4953,50.5301,140584.0
2021-01-25 10:55:00,58.12,58.12,57.7,57.77,87266.0,50.5301,50.5301,50.1649,50.2258,87266.0
2021-01-25 11:00:00,57.78,57.86,57.74,57.83,130459.0,50.2345,50.304,50.1997,50.2779,130459.0
2021-01-25 11:05:00,57.84,58.01,57.79,57.8,82126.0,50.2866,50.4344,50.2432,50.2518,82126.0
2021-01-25 11:10:00,57.8,57.81,57.62,57.65,135826.0,50.2518,50.2605,50.0954,50.1214,135826.0
2021-01-25 11:15:00,57.65,57.69,57.58,57.66,87282.0,50.1214,50.1562,50.0606,50.1301,87282.0
2021-01-25 11:20:00,57.67,57.7,57.51,57.62,34201.0,50.1388,50.1649,49.9997,50.0954,34201.0
2021-01-25 11:25:00,57.6,57.76,57.6,57.72,50817.0,50.078,50.2171,50.078,50.1823,50817.0
2021-01-25 11:30:00,57.73,57.81,57.71,57.77,58241.0,50.191,50.2605,50.1736,50.2258,58241.0
2021-01-25 11:35:00,57.78,57.87,57.7,57.84,79049.0,50.2345,50.3127,50.1649,50.2866,79049.0
2021-01-25 11:40:00,57.83,57.86,57.66,57.86,52973.0,50.2779,50.304,50.1301,50.304,52973.0
2021-01-25 11:45:00,57.85,58.05,57.79,58.04,43113.0,50.2953,50.4692,50.2432,50.4605,43113.0
2021-01-25 11:50:00,58.03,58.06,57.86,57.9,67889.0,50.4518,50.4779,50.304,50.3388,67889.0
2021-01-25 11:55:00,57.91,57.99,57.9,57.96,96140.0,50.3475,50.417,50.3388,50.3909,96140.0
2021-01-25 12:00:00,57.96,57.98,57.89,57.94,62682.0,50.3909,50.4083,50.3301,50.3736,62682.0
2021-01-25 12:05:00,57.95,57.98,57.85,57.96,78185.0,50.3823,50.4083,50.2953,50.3909,78185.0
2021-01-25 12:10:00,57.95,58.12,57.93,58.12,58147.0,50.3823,50.5301,50.3649,50.5301,58147.0
2021-01-25 12:15:00,58.13,58.18,58.08,58.1,51721.0,50.5387,50.5822,50.4953,50.5127,51721.0
2021-01-25 12:20:00,58.1,58.13,58.04,58.04,115959.0,50.5127,50.5387,50.4605,50.4605,115959.0
2021-01-25 12:25:00,58.03,58.12,58.02,58.1,50590.0,50.4518,50.5301,50.4431,50.5127,50590.0
2021-01-25 12:30:00,58.09,58.09,57.95,58.03,36512.0,50.504,50.504,50.3823,50.4518,36512.0
2021-01-25 12:35:00,58.03,58.12,58.0,58.12,32392.0,50.4518,50.5301,50.4257,50.5301,32392.0
2021-01-25 12:40:00,58.13,58.19,58.08,58.14,50444.0,50.5387,50.5909,50.4953,50.5474,50444.0
2021-01-25 12:45:00,58.14,58.24,58.11,58.22,35765.0,50.5474,50.6344,50.5214,50.617,35765.0
2021-01-25 12:50:00,58.23,58.29,58.06,58.12,43193.0,50.6257,50.6779,50.4779,50.5301,43193.0
2021-01-25 12:55:00,58.11,58.13,58.05,58.05,40662.0,50.5214,50.5387,50.4692,50.4692,40662.0
2021-01-25 13:00:00,58.04,58.08,57.9,58.08,40936.0,50.4605,50.4953,50.3388,50.4953,40936.0
2021-01-25 13:05:00,58.08,58.13,58.03,58.12,39813.0,50.4953,50.5387,50.4518,50.5301,39813.0
2021-01-25 13:10:00,58.11,58.14,58.06,58.08,30447.0,50.5214,50.5474,50.4779,50.4953,30447.0
2021-01-25 13:15:00,58.07,58.07,57.96,57.97,29492.0,50.4866,50.4866,50.3909,50.3996,29492.0
2021-01-25 13:20:00,57.96,57.96,57.76,57.78,59654.0,50.3909,50.3909,50.2171,50.2345,59654.0
2021-01-25 13:25:00,57.79,57.83,57.7,57.82,17208.0,50.2432,50.2779,50.1649,50.2692,17208.0
2021-01-25 13:30:00,57.82,57.83,57.68,57.7,47375.0,50.2692,50.2779,50.1475,50.1649,47375.0
2021-01-25 13:35:00,57.69,57.8,57.69,57.78,34854.0,50.1562,50.2518,50.1562,50.2345,34854.0
2021-01-25 13:40:00,57.79,57.79,57.71,57.79,19276.0,50.2432,50.2432,50.1736,50.2432,19276.0
2021-01-25 13:45:00,57.79,57.82,57.68,57.76,17416.0,50.2432,50.2692,50.1475,50.2171,17416.0
2021-01-25 13:50:00,57.77,57.82,57.69,57.71,20702.0,50.2258,50.2692,50.1562,50.1736,20702.0
2021-01-25 13:55:00,57.69,57.72,57.67,57.72,22607.0,50.1562,50.1823,50.1388,50.1823,22607.0
2021-01-25 14:00:00,57.72,57.82,57.72,57.82,28357.0,50.1823,50.2692,50.1823,50.2692,28357.0
2021-01-25 14:05:00,57.81,57.84,57.77,57.78,30390.0,50.2605,50.2866,50.2258,50.2345,30390.0
2021-01-25 14:10:00,57.79,57.84,57.78,57.8,30190.0,50.2432,50.2866,50.2345,50.2518,30190.0
2021-01-25 14:15:00,57.8,57.84,57.74,57.79,33327.0,50.2518,50.2866,50.1997,50.2432,33327.0
2021-01-25 14:20:00,57.8,57.91,57.79,57.86,60680.0,50.2518,50.3475,50.2432,50.304,60680.0
2021-01-25 14:25:00,57.86,57.87,57.79,57.81,24160.0,50.304,50.3127,50.2432,50.2605,24160.0
2021-01-25 14:30:00,57.8,57.86,57.78,57.86,23833.0,50.2518,50.304,50.2345,50.304,23833.0
2021-01-25 14:35:00,57.85,57.96,57.83,57.93,35601.0,50.2953,50.3909,50.2779,50.3649,35601.0
2021-01-25 14:40:00,57.93,57.95,57.78,57.8,27183.0,50.3649,50.3823,50.2345,50.2518,27183.0
2021-01-25 14:45:00,57.8,57.93,57.79,57.88,44891.0,50.2518,50.3649,50.2432,50.3214,44891.0
2021-01-25 14:50:00,57.9,58.0,57.88,57.89,47932.0,50.3388,50.4257,50.3214,50.3301,47932.0
2021-01-25 14:55:00,57.88,57.9,57.83,57.9,27315.0,50.3214,50.3388,50.2779,50.3388,27315.0
2021-01-25 15:00:00,57.9,57.9,57.75,57.79,33207.0,50.3388,50.3388,50.2084,50.2432,33207.0
2021-01-25 15:05:00,57.77,57.86,57.76,57.8,40538.0,50.2258,50.304,50.2171,50.2518,40538.0
2021-01-25 15:10:00,57.8,57.88,57.78,57.87,48480.0,50.2518,50.3214,50.2345,50.3127,48480.0
2021-01-25 15:15:00,57.87,57.96,57.87,57.92,51922.0,50.3127,50.3909,50.3127,50.3562,51922.0
2021-01-25 15:20:00,57.91,57.94,57.9,57.92,41163.0,50.3475,50.3736,50.3388,50.3562,41163.0
2021-01-25 15:25:00,57.92,57.95,57.9,57.91,42138.0,50.3562,50.3823,50.3388,50.3475,42138.0
2021-01-25 15:30:00,57.91,57.96,57.89,57.95,94679.0,50.3475,50.3909,50.3301,50.3823,94679.0
2021-01-25 15:35:00,57.94,57.99,57.94,57.96,210249.0,50.3736,50.417,50.3736,50.3909,210249.0
2021-01-25 15:40:00,57.96,57.97,57.9,57.91,137721.0,50.3909,50.3996,50.3388,50.3475,137721.0
2021-01-25 15:45:00,57.91,57.99,57.9,57.99,121097.0,50.3475,50.417,50.3388,50.417,121097.0
2021-01-25 15:50:00,57.98,58.02,57.84,57.84,147903.0,50.4083,50.4431,50.2866,50.2866,147903.0
2021-01-25 15:55:00,57.83,57.94,57.82,57.91,416646.0,50.2779,50.3736,50.2692,50.3475,416646.0
2021-01-26 09:30:00,57.86,58.0,57.42,57.42,90668.0,50.304,50.4257,49.9215,49.9215,90668.0
2021-01-26 09:35:00,57.41,57.77,57.4,57.72,18438.0,49.9128,50.2258,49.9041,50.1823,18438.0
2021-01-26 09:40:00,57.64,57.92,57.57,57.89,45147.0,50.1127,50.3562,50.0519,50.3301,45147.0
2021-01-26 09:45:00,57.92,57.93,57.79,57.83,35617.0,50.3562,50.3649,50.2432,50.2779,35617.0
2021-01-26 09:50:00,57.85,58.03,57.75,57.96,28828.0,50.2953,50.4518,50.2084,50.3909,28828.0
2021-01-26 09:55:00,57.97,58.12,57.95,58.04,22470.0,50.3996,50.5301,50.3823,50.4605,22470.0
2021-01-26 10:00:00,58.04,58.1,57.97,57.97,18321.0,50.4605,50.5127,50.3996,50.3996,18321.0
2021-01-26 10:05:00,57.97,58.03,57.89,57.9,25363.0,50.3996,50.4518,50.3301,50.3388,25363.0
2021-01-26 10:10:00,57.88,58.0,57.88,57.92,49076.0,50.3214,50.4257,50.3214,50.3562,49076.0
2021-01-26 10:15:00,57.93,57.97,57.8,57.89,32071.0,50.3649,50.3996,50.2518,50.3301,32071.0
2021-01-26 10:20:00,57.89,58.02,57.89,58.0,29204.0,50.3301,50.4431,50.3301,50.4257,29204.0
2021-01-26 10:25:00,58.0,58.09,57.92,58.09,28424.0,50.4257,50.504,50.3562,50.504,28424.0
2021-01-26 10:30:00,58.09,58.15,58.05,58.05,19737.0,50.504,50.5561,50.4692,50.4692,19737.0
2021-01-26 10:35:00,58.04,58.17,58.0,58.17,40558.0,50.4605,50.5735,50.4257,50.5735,40558.0
2021-01-26 10:40:00,58.17,58.18,58.06,58.11,26027.0,50.5735,50.5822,50.4779,50.5214,26027.0
2021-01-26 10:45:00,58.14,58.16,58.04,58.06,24559.0,50.5474,50.5648,50.4605,50.4779,24559.0
2021-01-26 10:50:00,58.06,58.17,58.02,58.16,36145.0,50.4779,50.5735,50.4431,50.5648,36145.0
2021-01-26 10:55:00,58.15,58.18,58.01,58.01,163226.0,50.5561,50.5822,50.4344,50.4344,163226.0
2021-01-26 11:00:00,58.01,58.15,57.93,58.13,41716.0,50.4344,50.5561,50.3649,50.5387,41716.0
2021-01-26 11:05:00,58.13,58.15,58.07,58.11,29618.0,50.5387,50.5561,50.4866,50.5214,29618.0
2021-01-26 11:10:00,58.1,58.13,58.09,58.11,37780.0,50.5127,50.5387,50.504,50.5214,37780.0
2021-01-26 11:15:00,58.1,58.15,58.08,58.1,77034.0,50.5127,50.5561,50.4953,50.5127,77034.0
2021-01-26 11:20:00,58.1,58.2,58.1,58.18,139907.0,50.5127,50.5996,50.5127,50.5822,139907.0
2021-01-26 11:25:00,58.17,58.19,58.04,58.12,35726.0,50.5735,50.5909,50.4605,50.5301,35726.0
2021-01-26 11:30:00,58.11,58.16,58.1,58.15,33887.0,50.5214,50.5648,50.5127,50.5561,33887.0
2021-01-26 11:35:00,58.15,58.18,58.1,58.15,30469.0,50.5561,50.5822,50.5127,50.5561,30469.0
2021-01-26 11:40:00,58.15,58.25,58.14,58.21,23029.0,50.5561,50.6431,50.5474,50.6083,23029.0
2021-01-26 11:45:00,58.2,58.28,58.18,58.27,19511.0,50.5996,50.6692,50.5822,50.6605,19511.0
2021-01-26 11:50:00,58.27,58.28,58.23,58.27,17701.0,50.6605,50.6692,50.6257,50.6605,17701.0
2021-01-26 11:55:00,58.26,58.32,58.24,58.25,20118.0,50.6518,50.7039,50.6344,50.6431,20118.0
2021-01-26 12:00:00,58.25,58.31,58.2,58.31,17700.0,50.6431,50.6952,50.5996,50.6952,17700.0
2021-01-26 12:05:00,58.31,58.35,58.29,58.32,28758.0,50.6952,50.73,50.6779,50.7039,28758.0
2021-01-26 12:10:00,58.32,58.35,58.3,58.32,28479.0,50.7039,50.73,50.6865,50.7039,28479.0
2021-01-26 12:15:00,58.32,58.35,58.3,58.32,24258.0,50.7039,50.73,50.6865,50.7039,24258.0
2021-01-26 12:20:00,58.33,58.35,58.3,58.35,17020.0,50.7126,50.73,50.6865,50.73,17020.0
2021-01-26 12:25:00,58.35,58.37,58.26,58.28,20569.0,50.73,50.7474,50.6518,50.6692,20569.0
2021-01-26 12:30:00,58.29,58.36,58.29,58.35,22194.0,50.6779,50.7387,50.6779,50.73,22194.0
2021-01-26 12:35:00,58.35,58.38,58.31,58.36,19986.0,50.73,50.7561,50.6952,50.7387,19986.0
2021-01-26 12:40:00,58.35,58.35,58.28,58.31,13019.0,50.73,50.73,50.6692,50.6952,13019.0
2021-01-26 12:45:00,58.3,58.31,58.21,58.24,20587.0,50.6865,50.6952,50.6083,50.6344,20587.0
2021-01-26 12:50:00,58.25,58.38,58.24,58.37,123463.0,50.6431,50.7561,50.6344,50.7474,123463.0
2021-01-26 12:55:00,58.36,58.38,58.29,58.3,18320.0,50.7387,50.7561,50.6779,50.6865,18320.0
2021-01-26 13:00:00,58.3,58.32,58.24,58.26,16333.0,50.6865,50.7039,50.6344,50.6518,16333.0
2021-01-26 13:05:00,58.26,58.27,58.2,58.25,19211.0,50.6518,50.6605,50.5996,50.6431,19211.0
2021-01-26 13:10:00,58.25,58.32,58.24,58.27,17509.0,50.6431,50.7039,50.6344,50.6605,17509.0
2021-01-26 13:15:00,58.27,58.31,58.26,58.28,20178.0,50.6605,50.6952,50.6518,50.6692,20178.0
2021-01-26 13:20:00,58.27,58.34,58.27,58.34,15975.0,50.6605,50.7213,50.6605,50.7213,15975.0
2021-01-26 13:25:00,58.33,58.38,58.32,58.33,13938.0,50.7126,50.7561,50.7039,50.7126,13938.0
2021-01-26 13:30:00,58.34,58.41,58.3,58.41,24012.0,50.7213,50.7822,50.6865,50.7822,24012.0
2021-01-26 13:35:00,58.4,58.41,58.34,58.35,11481.0,50.7735,50.7822,50.7213,50.73,11481.0
2021-01-26 13:40:00,58.35,58.39,58.34,58.35,54735.0,50.73,50.7648,50.7213,50.73,54735.0
2021-01-26 13:45:00,58.35,58.37,58.35,58.36,31608.0,50.73,50.7474,50.73,50.7387,31608.0
2021-01-26 13:50:00,58.35,58.36,58.35,58.36,25750.0,50.73,50.7387,50.73,50.7387,25750.0
2021-01-26 13:55:00,58.35,58.42,58.35,58.39,28286.0,50.73,50.7909,50.73,50.7648,28286.0
2021-01-26 14:00:00,58.4,58.5,58.39,58.47,17188.0,50.7735,50.8604,50.7648,50.8343,17188.0
2021-01-26 14:05:00,58.48,58.53,58.46,58.53,26807.0,50.843,50.8865,50.8257,50.8865,26807.0
2021-01-26 14:10:00,58.53,58.57,58.51,58.55,13941.0,50.8865,50.9213,50.8691,50.9039,13941.0
2021-01-26 14:15:00,58.55,58.62,58.53,58.54,21053.0,50.9039,50.9648,50.8865,50.8952,21053.0
2021-01-26 14:20:00,58.54,58.59,58.54,58.57,22417.0,50.8952,50.9387,50.8952,50.9213,22417.0
2021-01-26 14:25:00,58.58,58.62,58.5,58.55,14908.0,50.93,50.9648,50.8604,50.9039,14908.0
2021-01-26 14:30:00,58.55,58.63,58.53,58.62,22261.0,50.9039,50.9735,50.8865,50.9648,22261.0
2021-01-26 14:35:00,58.62,58.68,58.58,58.66,24590.0,50.9648,51.0169,50.93,50.9995,24590.0
2021-01-26 14:40:00,58.67,58.7,58.64,58.65,23563.0,51.0082,51.0343,50.9821,50.9908,23563.0
2021-01-26 14:45:00,58.63,58.67,58.62,58.62,16165.0,50.9735,51.0082,50.9648,50.9648,16165.0
2021-01-26 14:50:00,58.61,58.63,58.55,58.57,19552.0,50.9561,50.9735,50.9039,50.9213,19552.0
2021-01-26 14:55:00,58.57,58.64,58.54,58.64,23830.0,50.9213,50.9821,50.8952,50.9821,23830.0
2021-01-26 15:00:00,58.63,58.69,58.6,58.68,25745.0,50.9735,51.0256,50.9474,51.0169,25745.0
2021-01-26 15:05:00,58.69,58.71,58.63,58.67,20980.0,51.0256,51.043,50.9735,51.0082,20980.0
2021-01-26 15:10:00,58.67,58.84,58.67,58.82,39853.0,51.0082,51.156,51.0082,51.1386,39853.0
2021-01-26 15:15:00,58.81,58.88,58.8,58.87,24089.0,51.1299,51.1908,51.1213,51.1821,24089.0
2021-01-26 15:20:00,58.87,58.9,58.8,58.85,36640.0,51.1821,51.2082,51.1213,51.1647,36640.0
2021-01-26 15:25:00,58.86,58.99,58.85,58.97,30969.0,51.1734,51.2864,51.1647,51.2691,30969.0
2021-01-26 15:30:00,58.98,59.1,58.97,59.07,77087.0,51.2777,51.3821,51.2691,51.356,77087.0
2021-01-26 15:35:00,59.06,59.13,59.04,59.05,202092.0,51.3473,51.4082,51.3299,51.3386,202092.0
2021-01-26 15:40:00,59.05,59.2,59.04,59.19,99952.0,51.3386,51.469,51.3299,51.4603,99952.0
2021-01-26 15:45:00,59.19,59.21,59.09,59.11,216463.0,51.4603,51.4777,51.3734,51.3908,216463.0
2021-01-26 15:50:00,59.1,59.14,59.04,59.05,224858.0,51.3821,51.4169,51.3299,51.3386,224858.0
2021-01-26 15:55:00,59.05,59.22,59.04,59.13,492997.0,51.3386,51.4864,51.3299,51.4082,492997.0
2021-01-27 09:30:00,59.1,60.3,59.01,60.19,248164.0,51.3821,52.4254,51.3038,52.3297,248164.0
2021-01-27 09:35:00,60.12,60.9,60.05,60.85,142916.0,52.2689,52.947,52.208,52.9035,142916.0
2021-01-27 09:40:00,60.83,60.87,60.6,60.74,77346.0,52.8862,52.9209,52.6862,52.8079,77346.0
2021-01-27 09:45:00,60.73,61.46,60.71,61.13,222306.0,52.7992,53.4339,52.7818,53.147,222306.0
2021-01-27 09:50:00,61.16,61.34,60.97,61.29,94661.0,53.1731,53.3296,53.0079,53.2861,94661.0
2021-01-27 09:55:00,61.28,61.38,60.75,60.94,159951.0,53.2774,53.3643,52.8166,52.9818,159951.0
2021-01-27 10:00:00,60.93,60.97,60.72,60.77,84244.0,52.9731,53.0079,52.7905,52.834,84244.0
2021-01-27 10:05:00,60.75,60.95,60.75,60.89,106537.0,52.8166,52.9905,52.8166,52.9383,106537.0
2021-01-27 10:10:00,60.87,61.13,60.8,60.84,225911.0,52.9209,53.147,52.8601,52.8948,225911.0
2021-01-27 10:15:00,60.84,60.91,60.69,60.74,298329.0,52.8948,52.9557,52.7644,52.8079,298329.0
2021-01-27 10:20:00,60.73,60.74,60.32,60.59,274322.0,52.7992,52.8079,52.4428,52.6775,274322.0
2021-01-27 10:25:00,60.57,60.62,60.38,60.59,72592.0,52.6601,52.7036,52.4949,52.6775,72592.0
2021-01-27 10:30:00,60.6,60.61,60.25,60.46,108825.0,52.6862,52.6949,52.3819,52.5645,108825.0
2021-01-27 10:35:00,60.43,60.57,60.38,60.45,150638.0,52.5384,52.6601,52.4949,52.5558,150638.0
2021-01-27 10:40:00,60.46,60.63,60.42,60.6,67612.0,52.5645,52.7123,52.5297,52.6862,67612.0
2021-01-27 10:45:00,60.58,60.7,60.58,60.65,52144.0,52.6688,52.7731,52.6688,52.7297,52144.0
2021-01-27 10:50:00,60.65,60.86,60.61,60.76,66717.0,52.7297,52.9122,52.6949,52.8253,66717.0
2021-01-27 10:55:00,60.77,60.87,60.72,60.77,152695.0,52.834,52.9209,52.7905,52.834,152695.0
2021-01-27 11:00:00,60.79,60.79,60.6,60.69,39506.0,52.8514,52.8514,52.6862,52.7644,39506.0
2021-01-27 11:05:00,60.68,60.99,60.68,60.92,44779.0,52.7557,53.0253,52.7557,52.9644,44779.0
2021-01-27 11:10:00,60.92,61.09,60.9,60.95,49405.0,52.9644,53.1122,52.947,52.9905,49405.0
2021-01-27 11:15:00,60.94,61.0,60.8,60.91,54403.0,52.9818,53.034,52.8601,52.9557,54403.0
2021-01-27 11:20:00,60.89,60.98,60.81,60.93,48216.0,52.9383,53.0166,52.8688,52.9731,48216.0
2021-01-27 11:25:00,60.94,60.99,60.83,60.85,31249.0,52.9818,53.0253,52.8862,52.9035,31249.0
2021-01-27 11:30:00,60.82,60.88,60.78,60.86,28385.0,52.8775,52.9296,52.8427,52.9122,28385.0
2021-01-27 11:35:00,60.87,61.0,60.76,61.0,44984.0,52.9209,53.034,52.8253,53.034,44984.0
2021-01-27 11:40:00,60.99,61.2,60.98,61.2,43223.0,53.0253,53.2078,53.0166,53.2078,43223.0
2021-01-27 11:45:00,61.2,61.22,60.82,60.84,43033.0,53.2078,53.2252,52.8775,52.8948,43033.0
2021-01-27 11:50:00,60.85,60.96,60.76,60.94,39723.0,52.9035,52.9992,52.8253,52.9818,39723.0
2021-01-27 11:55:00,60.93,61.0,60.8,60.83,62127.0,52.9731,53.034,52.8601,52.8862,62127.0
2021-01-27 12:00:00,60.8,60.83,60.67,60.71,40553.0,52.8601,52.8862,52.747,52.7818,40553.0
2021-01-27 12:05:00,60.7,60.82,60.64,60.75,58406.0,52.7731,52.8775,52.721,52.8166,58406.0
2021-01-27 12:10:00,60.75,60.86,60.65,60.86,33705.0,52.8166,52.9122,52.7297,52.9122,33705.0
2021-01-27 12:15:00,60.86,60.9,60.79,60.85,30654.0,52.9122,52.947,52.8514,52.9035,30654.0
2021-01-27 12:20:00,60.83,60.89,60.75,60.78,35887.0,52.8862,52.9383,52.8166,52.8427,35887.0
2021-01-27 12:25:00,60.8,60.91,60.79,60.83,25220.0,52.8601,52.9557,52.8514,52.8862,25220.0
2021-01-27 12:30:00,60.81,60.85,60.74,60.77,33505.0,52.8688,52.9035,52.8079,52.834,33505.0
2021-01-27 12:35:00,60.78,60.79,60.62,60.76,32612.0,52.8427,52.8514,52.7036,52.8253,32612.0
2021-01-27 12:40:00,60.75,60.79,60.71,60.79,23939.0,52.8166,52.8514,52.7818,52.8514,23939.0
2021-01-27 12:45:00,60.8,60.87,60.78,60.86,25710.0,52.8601,52.9209,52.8427,52.9122,25710.0
2021-01-27 12:50:00,60.86,60.86,60.7,60.71,21373.0,52.9122,52.9122,52.7731,52.7818,21373.0
2021-01-27 12:55:00,60.71,60.8,60.7,60.77,64030.0,52.7818,52.8601,52.7731,52.834,64030.0
2021-01-27 13:00:00,60.76,60.84,60.75,60.78,17375.0,52.8253,52.8948,52.8166,52.8427,17375.0
2021-01-27 13:05:00,60.78,60.84,60.75,60.8,24771.0,52.8427,52.8948,52.8166,52.8601,24771.0
2021-01-27 13:10:00,60.8,60.86,60.78,60.83,19119.0,52.8601,52.9122,52.8427,52.8862,19119.0
2021-01-27 13:15:00,60.84,60.85,60.77,60.82,14044.0,52.8948,52.9035,52.834,52.8775,14044.0
2021-01-27 13:20:00,60.8,60.81,60.66,60.67,22369.0,52.8601,52.8688,52.7384,52.747,22369.0
2021-01-27 13:25:00,60.67,60.78,60.65,60.69,27569.0,52.747,52.8427,52.7297,52.7644,27569.0
2021-01-27 13:30:00,60.68,60.71,60.53,60.56,39191.0,52.7557,52.7818,52.6253,52.6514,39191.0
2021-01-27 13:35:00,60.57,60.76,60.55,60.76,47711.0,52.6601,52.8253,52.6427,52.8253,47711.0
2021-01-27 13:40:00,60.73,60.82,60.72,60.8,29621.0,52.7992,52.8775,52.7905,52.8601,29621.0
2021-01-27 13:45:00,60.8,60.9,60.76,60.89,27240.0,52.8601,52.947,52.8253,52.9383,27240.0
2021-01-27 13:50:00,60.89,60.91,60.79,60.88,29419.0,52.9383,52.9557,52.8514,52.9296,29419.0
2021-01-27 13:55:00,60.86,60.94,60.83,60.84,39353.0,52.9122,52.9818,52.8862,52.8948,39353.0
2021-01-27 14:00:00,60.83,60.92,60.8,60.85,31835.0,52.8862,52.9644,52.8601,52.9035,31835.0
2021-01-27 14:05:00,60.85,60.85,60.7,60.83,37741.0,52.9035,52.9035,52.7731,52.8862,37741.0
2021-01-27 14:10:00,60.84,60.92,60.73,60.92,77218.0,52.8948,52.9644,52.7992,52.9644,77218.0
2021-01-27 14:15:00,60.91,60.96,60.81,60.86,41178.0,52.9557,52.9992,52.8688,52.9122,41178.0
2021-01-27 14:20:00,60.85,61.03,60.85,60.94,49247.0,52.9035,53.06,52.9035,52.9818,49247.0
2021-01-27 14:25:00,60.95,61.0,60.91,60.95,37428.0,52.9905,53.034,52.9557,52.9905,37428.0
2021-01-27 14:30:00,60.94,60.95,60.74,60.76,57152.0,52.9818,52.9905,52.8079,52.8253,57152.0
2021-01-27 14:35:00,60.76,60.95,60.75,60.9,50656.0,52.8253,52.9905,52.8166,52.947,50656.0
2021-01-27 14:40:00,60.89,61.08,60.85,61.0,51176.0,52.9383,53.1035,52.9035,53.034,51176.0
2021-01-27 14:45:00,60.99,61.14,60.89,60.97,48918.0,53.0253,53.1557,52.9383,53.0079,48918.0
2021-01-27 14:50:00,61.0,61.06,60.93,61.01,53997.0,53.034,53.0861,52.9731,53.0426,53997.0
2021-01-27 14:55:00,61.02,61.03,60.93,60.95,47534.0,53.0513,53.06,52.9731,52.9905,47534.0
2021-01-27 15:00:00,60.94,61.0,60.87,60.96,47983.0,52.9818,53.034,52.9209,52.9992,47983.0
2021-01-27 15:05:00,60.97,61.1,60.96,61.02,40800.0,53.0079,53.1209,52.9992,53.0513,40800.0
2021-01-27 15:10:00,61.02,61.16,60.99,61.13,55772.0,53.0513,53.1731,53.0253,53.147,55772.0
2021-01-27 15:15:00,61.13,61.24,61.09,61.12,47015.0,53.147,53.2426,53.1122,53.1383,47015.0
2021-01-27 15:20:00,61.12,61.15,60.98,61.01,54690.0,53.1383,53.1644,53.0166,53.0426,54690.0
2021-01-27 15:25:00,61.01,61.05,60.62,60.73,95384.0,53.0426,53.0774,52.7036,52.7992,95384.0
2021-01-27 15:30:00,60.72,60.75,60.55,60.62,58192.0,52.7905,52.8166,52.6427,52.7036,58192.0
2021-01-27 15:35:00,60.61,60.62,60.4,60.53,99934.0,52.6949,52.7036,52.5123,52.6253,99934.0
2021-01-27 15:40:00,60.53,60.58,60.19,60.2,125887.0,52.6253,52.6688,52.3297,52.3384,125887.0
2021-01-27 15:45:00,60.2,60.4,60.16,60.39,110782.0,52.3384,52.5123,52.3036,52.5036,110782.0
2021-01-27 15:50:00,60.39,60.59,60.31,60.51,149546.0,52.5036,52.6775,52.4341,52.6079,149546.0
2021-01-27 15:55:00,60.52,60.59,60.33,60.42,290434.0,52.6166,52.6775,52.4514,52.5297,290434.0
2021-01-28 09:30:00,60.35,60.69,60.2,60.44,161126.0,52.4688,52.7644,52.3384,52.5471,161126.0
2021-01-28 09:35:00,60.4,60.76,60.39,60.71,36828.0,52.5123,52.8253,52.5036,52.7818,36828.0
2021-01-28 09:40:00,60.71,60.97,60.69,60.91,36570.0,52.7818,53.0079,52.7644,52.9557,36570.0
2021-01-28 09:45:00,60.9,60.94,60.69,60.87,42748.0,52.947,52.9818,52.7644,52.9209,42748.0
2021-01-28 09:50:00,60.81,60.94,60.76,60.84,20059.0,52.8688,52.9818,52.8253,52.8948,20059.0
2021-01-28 09:55:00,60.84,61.2,60.8,61.07,115403.0,52.8948,53.2078,52.8601,53.0948,115403.0
2021-01-28 10:00:00,61.07,61.11,60.77,61.03,57234.0,53.0948,53.1296,52.834,53.06,57234.0
2021-01-28 10:05:00,61.03,61.2,61.03,61.18,27343.0,53.06,53.2078,53.06,53.1904,27343.0
2021-01-28 10:10:00,61.17,61.19,60.75,60.78,43378.0,53.1818,53.1991,52.8166,52.8427,43378.0
2021-01-28 10:15:00,60.79,60.95,60.74,60.84,89232.0,52.8514,52.9905,52.8079,52.8948,89232.0
2021-01-28 10:20:00,60.83,60.93,60.67,60.89,59550.0,52.8862,52.9731,52.747,52.9383,59550.0
2021-01-28 10:25:00,60.95,61.08,60.79,60.8,37279.0,52.9905,53.1035,52.8514,52.8601,37279.0
2021-01-28 10:30:00,60.84,60.84,60.65,60.75,79896.0,52.8948,52.8948,52.7297,52.8166,79896.0
2021-01-28 10:35:00,60.72,60.8,60.48,60.59,102905.0,52.7905,52.8601,52.5819,52.6775,102905.0
2021-01-28 10:40:00,60.58,60.77,60.57,60.74,54000.0,52.6688,52.834,52.6601,52.8079,54000.0
2021-01-28 10:45:00,60.72,60.78,60.56,60.57,100660.0,52.7905,52.8427,52.6514,52.6601,100660.0
2021-01-28 10:50:00,60.57,60.69,60.48,60.62,60234.0,52.6601,52.7644,52.5819,52.7036,60234.0
2021-01-28 10:55:00,60.63,60.65,60.3,60.45,123027.0,52.7123,52.7297,52.4254,52.5558,123027.0
2021-01-28 11:00:00,60.42,60.48,60.2,60.29,106693.0,52.5297,52.5819,52.3384,52.4167,106693.0
2021-01-28 11:05:00,60.3,60.3,60.14,60.17,78018.0,52.4254,52.4254,52.2863,52.3123,78018.0
2021-01-28 11:10:00,60.18,60.2,59.83,59.98,98860.0,52.321,52.3384,52.0167,52.1472,98860.0
2021-01-28 11:15:00,59.98,60.0,59.5,59.58,220084.0,52.1472,52.1645,51.7298,51.7994,220084.0
2021-01-28 11:20:00,59.57,59.67,59.49,59.64,110995.0,51.7907,51.8776,51.7211,51.8516,110995.0
2021-01-28 11:25:00,59.65,59.85,59.63,59.79,59614.0,51.8603,52.0341,51.8429,51.982,59614.0
2021-01-28 11:30:00,59.79,59.83,59.67,59.73,38559.0,51.982,52.0167,51.8776,51.9298,38559.0
2021-01-28 11:35:00,59.73,59.76,59.5,59.63,74996.0,51.9298,51.9559,51.7298,51.8429,74996.0
2021-01-28 11:40:00,59.65,59.76,59.59,59.61,33824.0,51.8603,51.9559,51.8081,51.8255,33824.0
2021-01-28 11:45:00,59.61,59.64,59.44,59.6,141806.0,51.8255,51.8516,51.6777,51.8168,141806.0
2021-01-28 11:50:00,59.6,59.66,59.6,59.66,481105.0,51.8168,51.8689,51.8168,51.8689,481105.0
2021-01-28 11:55:00,59.66,59.74,59.65,59.71,105998.0,51.8689,51.9385,51.8603,51.9124,105998.0
2021-01-28 12:00:00,59.71,59.72,59.64,59.65,110169.0,51.9124,51.9211,51.8516,51.8603,110169.0
2021-01-28 12:05:00,59.66,59.79,59.65,59.76,280245.0,51.8689,51.982,51.8603,51.9559,280245.0
2021-01-28 12:10:00,59.75,59.77,59.67,59.71,152642.0,51.9472,51.9646,51.8776,51.9124,152642.0
2021-01-28 12:15:00,59.7,59.71,59.68,59.7,127009.0,51.9037,51.9124,51.8863,51.9037,127009.0
2021-01-28 12:20:00,59.7,59.77,59.48,59.49,605627.0,51.9037,51.9646,51.7125,51.7211,605627.0
2021-01-28 12:25:00,59.48,59.48,59.16,59.24,52664.0,51.7125,51.7125,51.4342,51.5038,52664.0
2021-01-28 12:30:00,59.23,59.33,59.14,59.15,64540.0,51.4951,51.582,51.4169,51.4255,64540.0
2021-01-28 12:35:00,59.12,59.12,58.77,58.77,41356.0,51.3995,51.3995,51.0952,51.0952,41356.0
2021-01-28 12:40:00,58.75,58.9,58.7,58.85,33814.0,51.0778,51.2082,51.0343,51.1647,33814.0
2021-01-28 12:45:00,58.87,58.94,58.76,58.76,23942.0,51.1821,51.243,51.0865,51.0865,23942.0
2021-01-28 12:50:00,58.76,58.8,58.57,58.63,28749.0,51.0865,51.1213,50.9213,50.9735,28749.0
2021-01-28 12:55:00,58.62,58.74,58.6,58.74,16654.0,50.9648,51.0691,50.9474,51.0691,16654.0
2021-01-28 13:00:00,58.73,59.13,58.7,59.1,27567.0,51.0604,51.4082,51.0343,51.3821,27567.0
2021-01-28 13:05:00,59.1,59.27,59.07,59.17,31162.0,51.3821,51.5299,51.356,51.4429,31162.0
2021-01-28 13:10:00,59.13,59.26,59.01,59.26,63681.0,51.4082,51.5212,51.3038,51.5212,63681.0
2021-01-28 13:15:00,59.27,59.27,59.0,59.11,58838.0,51.5299,51.5299,51.2951,51.3908,58838.0
2021-01-28 13:20:00,59.11,59.34,59.03,59.3,36149.0,51.3908,51.5907,51.3212,51.556,36149.0
2021-01-28 13:25:00,59.3,59.35,59.16,59.24,35063.0,51.556,51.5994,51.4342,51.5038,35063.0
2021-01-28 13:30:00,59.24,59.36,59.24,59.27,50063.0,51.5038,51.6081,51.5038,51.5299,50063.0
2021-01-28 13:35:00,59.29,59.35,59.22,59.23,22278.0,51.5473,51.5994,51.4864,51.4951,22278.0
2021-01-28 13:40:00,59.22,59.27,59.15,59.15,14707.0,51.4864,51.5299,51.4255,51.4255,14707.0
2021-01-28 13:45:00,59.14,59.18,59.09,59.11,18115.0,51.4169,51.4516,51.3734,51.3908,18115.0
2021-01-28 13:50:00,59.1,59.26,59.05,59.19,26640.0,51.3821,51.5212,51.3386,51.4603,26640.0
2021-01-28 13:55:00,59.19,59.33,59.17,59.28,21057.0,51.4603,51.582,51.4429,51.5386,21057.0
2021-01-28 14:00:00,59.29,59.29,59.15,59.21,65894.0,51.5473,51.5473,51.4255,51.4777,65894.0
2021-01-28 14:05:00,59.24,59.45,59.24,59.45,19677.0,51.5038,51.6864,51.5038,51.6864,19677.0
2021-01-28 14:10:00,59.44,59.46,59.26,59.33,24304.0,51.6777,51.6951,51.5212,51.582,24304.0
2021-01-28 14:15:00,59.35,59.36,59.23,59.25,17051.0,51.5994,51.6081,51.4951,51.5125,17051.0
2021-01-28 14:20:00,59.25,59.28,59.19,59.19,27377.0,51.5125,51.5386,51.4603,51.4603,27377.0
2021-01-28 14:25:00,59.19,59.23,59.09,59.12,16879.0,51.4603,51.4951,51.3734,51.3995,16879.0
2021-01-28 14:30:00,59.11,59.25,59.05,59.23,28750.0,51.3908,51.5125,51.3386,51.4951,28750.0
2021-01-28 14:35:00,59.23,59.27,59.13,59.16,48435.0,51.4951,51.5299,51.4082,51.4342,48435.0
2021-01-28 14:40:00,59.17,59.22,59.1,59.18,26849.0,51.4429,51.4864,51.3821,51.4516,26849.0
2021-01-28 14:45:00,59.2,59.4,59.19,59.37,26644.0,51.469,51.6429,51.4603,51.6168,26644.0
2021-01-28 14:50:00,59.37,59.37,59.25,59.31,26597.0,51.6168,51.6168,51.5125,51.5647,26597.0
2021-01-28 14:55:00,59.3,59.41,59.28,59.36,25317.0,51.556,51.6516,51.5386,51.6081,25317.0
2021-01-28 15:00:00,59.36,59.44,59.31,59.43,36743.0,51.6081,51.6777,51.5647,51.669,36743.0
2021-01-28 15:05:00,59.43,59.56,59.42,59.52,51740.0,51.669,51.782,51.6603,51.7472,51740.0
2021-01-28 15:10:00,59.5,59.54,59.46,59.47,29255.0,51.7298,51.7646,51.6951,51.7038,29255.0
2021-01-28 15:15:00,59.48,59.5,59.41,59.43,39082.0,51.7125,51.7298,51.6516,51.669,39082.0
2021-01-28 15:20:00,59.44,59.49,59.41,59.42,64704.0,51.6777,51.7211,51.6516,51.6603,64704.0
2021-01-28 15:25:00,59.42,59.54,59.42,59.48,43924.0,51.6603,51.7646,51.6603,51.7125,43924.0
2021-01-28 15:30:00,59.48,59.54,59.4,59.5,77824.0,51.7125,51.7646,51.6429,51.7298,77824.0
2021-01-28 15:35:00,59.5,59.55,59.46,59.53,61802.0,51.7298,51.7733,51.6951,51.7559,61802.0
2021-01-28 15:40:00,59.53,59.57,59.47,59.53,81652.0,51.7559,51.7907,51.7038,51.7559,81652.0
2021-01-28 15:45:00,59.53,59.61,59.51,59.51,74755.0,51.7559,51.8255,51.7385,51.7385,74755.0
2021-01-28 15:50:00,59.48,59.66,59.41,59.6,134839.0,51.7125,51.8689,51.6516,51.8168,134839.0
2021-01-28 15:55:00,59.6,59.66,59.34,59.35,253212.0,51.8168,51.8689,51.5907,51.5994,253212.0
2021-01-29 09:30:00,59.25,59.94,59.07,59.67,65629.0,51.5125,52.1124,51.356,51.8776,65629.0
2021-01-29 09:35:00,59.68,60.19,59.67,60.19,34659.0,51.8863,52.3297,51.8776,52.3297,34659.0
2021-01-29 09:40:00,60.19,60.19,59.65,59.72,20011.0,52.3297,52.3297,51.8603,51.9211,20011.0
2021-01-29 09:45:00,59.72,59.73,59.46,59.62,30291.0,51.9211,51.9298,51.6951,51.8342,30291.0
2021-01-29 09:50:00,59.59,59.62,59.22,59.27,39844.0,51.8081,51.8342,51.4864,51.5299,39844.0
2021-01-29 09:55:00,59.3,59.4,59.25,59.28,29903.0,51.556,51.6429,51.5125,51.5386,29903.0
2021-01-29 10:00:00,59.28,59.36,59.06,59.29,21437.0,51.5386,51.6081,51.3473,51.5473,21437.0
2021-01-29 10:05:00,59.25,59.3,59.02,59.04,47849.0,51.5125,51.556,51.3125,51.3299,47849.0
2021-01-29 10:10:00,59.01,59.29,58.95,59.27,58184.0,51.3038,51.5473,51.2517,51.5299,58184.0
2021-01-29 10:15:00,59.24,59.25,58.83,58.9,23291.0,51.5038,51.5125,51.1473,51.2082,23291.0
2021-01-29 10:20:00,58.9,59.18,58.9,59.14,16055.0,51.2082,51.4516,51.2082,51.4169,16055.0
2021-01-29 10:25:00,59.13,59.2,59.01,59.19,15257.0,51.4082,51.469,51.3038,51.4603,15257.0
2021-01-29 10:30:00,59.2,59.26,59.14,59.16,23448.0,51.469,51.5212,51.4169,51.4342,23448.0
2021-01-29 10:35:00,59.18,59.31,59.17,59.21,19978.0,51.4516,51.5647,51.4429,51.4777,19978.0
2021-01-29 10:40:00,59.18,59.18,59.02,59.11,16451.0,51.4516,51.4516,51.3125,51.3908,16451.0
2021-01-29 10:45:00,59.12,59.13,59.01,59.11,26075.0,51.3995,51.4082,51.3038,51.3908,26075.0
2021-01-29 10:50:00,59.09,59.13,59.0,59.02,80644.0,51.3734,51.4082,51.2951,51.3125,80644.0
2021-01-29 10:55:00,59.01,59.1,58.94,59.05,52387.0,51.3038,51.3821,51.243,51.3386,52387.0
2021-01-29 11:00:00,59.07,59.13,58.84,58.84,34412.0,51.356,51.4082,51.156,51.156,34412.0
2021-01-29 11:05:00,58.85,58.96,58.65,58.71,40489.0,51.1647,51.2604,50.9908,51.043,40489.0
2021-01-29 11:10:00,58.71,58.81,58.64,58.73,20363.0,51.043,51.1299,50.9821,51.0604,20363.0
2021-01-29 11:15:00,58.73,58.82,58.69,58.75,36550.0,51.0604,51.1386,51.0256,51.0778,36550.0
2021-01-29 11:20:00,58.73,58.76,58.52,58.6,42455.0,51.0604,51.0865,50.8778,50.9474,42455.0
2021-01-29 11:25:00,58.61,58.7,58.51,58.51,52908.0,50.9561,51.0343,50.8691,50.8691,52908.0
2021-01-29 11:30:00,58.52,58.58,58.42,58.42,39297.0,50.8778,50.93,50.7909,50.7909,39297.0
2021-01-29 11:35:00,58.43,58.46,58.33,58.39,27921.0,50.7996,50.8257,50.7126,50.7648,27921.0
2021-01-29 11:40:00,58.39,58.5,58.36,58.37,32649.0,50.7648,50.8604,50.7387,50.7474,32649.0
2021-01-29 11:45:00,58.38,58.56,58.37,58.54,27288.0,50.7561,50.9126,50.7474,50.8952,27288.0
2021-01-29 11:50:00,58.53,58.54,58.46,58.49,13945.0,50.8865,50.8952,50.8257,50.8517,13945.0
2021-01-29 11:55:00,58.5,58.5,58.31,58.31,17169.0,50.8604,50.8604,50.6952,50.6952,17169.0
2021-01-29 12:00:00,58.3,58.5,58.27,58.48,28835.0,50.6865,50.8604,50.6605,50.843,28835.0
2021-01-29 12:05:00,58.48,58.48,58.38,58.43,29486.0,50.843,50.843,50.7561,50.7996,29486.0
2021-01-29 12:10:00,58.44,58.55,58.42,58.45,36299.0,50.8083,50.9039,50.7909,50.817,36299.0
2021-01-29 12:15:00,58.44,58.44,58.29,58.35,22680.0,50.8083,50.8083,50.6779,50.73,22680.0
2021-01-29 12:20:00,58.35,58.37,58.28,58.32,65046.0,50.73,50.7474,50.6692,50.7039,65046.0
2021-01-29 12:25:00,58.31,58.53,58.31,58.49,20573.0,50.6952,50.8865,50.6952,50.8517,20573.0
2021-01-29 12:30:00,58.49,58.58,58.4,58.43,23652.0,50.8517,50.93,50.7735,50.7996,23652.0
2021-01-29 12:35:00,58.43,58.51,58.37,58.47,17465.0,50.7996,50.8691,50.7474,50.8343,17465.0
2021-01-29 12:40:00,58.47,58.62,58.45,58.45,48315.0,50.8343,50.9648,50.817,50.817,48315.0
2021-01-29 12:45:00,58.46,58.47,58.23,58.23,20800.0,50.8257,50.8343,50.6257,50.6257,20800.0
2021-01-29 12:50:00,58.25,58.4,58.23,58.37,28552.0,50.6431,50.7735,50.6257,50.7474,28552.0
2021-01-29 12:55:00,58.36,58.51,58.35,58.37,51565.0,50.7387,50.8691,50.73,50.7474,51565.0
2021-01-29 13:00:00,58.34,58.46,58.27,58.37,18600.0,50.7213,50.8257,50.6605,50.7474,18600.0
2021-01-29 13:05:00,58.35,58.38,58.27,58.3,27733.0,50.73,50.7561,50.6605,50.6865,27733.0
2021-01-29 13:10:00,58.3,58.32,58.25,58.26,20681.0,50.6865,50.7039,50.6431,50.6518,20681.0
2021-01-29 13:15:00,58.27,58.27,58.09,58.16,40298.0,50.6605,50.6605,50.504,50.5648,40298.0
2021-01-29 13:20:00,58.15,58.31,58.13,58.25,25822.0,50.5561,50.6952,50.5387,50.6431,25822.0
2021-01-29 13:25:00,58.26,58.46,58.15,58.45,33565.0,50.6518,50.8257,50.5561,50.817,33565.0
2021-01-29 13:30:00,58.45,58.52,58.4,58.43,13430.0,50.817,50.8778,50.7735,50.7996,13430.0
2021-01-29 13:35:00,58.44,58.58,58.43,58.55,16724.0,50.8083,50.93,50.7996,50.9039,16724.0
2021-01-29 13:40:00,58.55,58.56,58.46,58.51,17035.0,50.9039,50.9126,50.8257,50.8691,17035.0
2021-01-29 13:45:00,58.54,58.54,58.25,58.28,39334.0,50.8952,50.8952,50.6431,50.6692,39334.0
2021-01-29 13:50:00,58.3,58.31,58.23,58.28,13672.0,50.6865,50.6952,50.6257,50.6692,13672.0
2021-01-29 13:55:00,58.28,58.38,58.26,58.28,13370.0,50.6692,50.7561,50.6518,50.6692,13370.0
2021-01-29 14:00:00,58.29,58.62,58.28,58.59,35590.0,50.6779,50.9648,50.6692,50.9387,35590.0
2021-01-29 14:05:00,58.57,58.59,58.51,58.56,19005.0,50.9213,50.9387,50.8691,50.9126,19005.0
2021-01-29 14:10:00,58.55,58.56,58.44,58.5,20176.0,50.9039,50.9126,50.8083,50.8604,20176.0
2021-01-29 14:15:00,58.5,58.51,58.43,58.48,16126.0,50.8604,50.8691,50.7996,50.843,16126.0
2021-01-29 14:20:00,58.49,58.53,58.38,58.53,16052.0,50.8517,50.8865,50.7561,50.8865,16052.0
2021-01-29 14:25:00,58.54,58.65,58.52,58.57,21315.0,50.8952,50.9908,50.8778,50.9213,21315.0
2021-01-29 14:30:00,58.59,58.59,58.46,58.55,29376.0,50.9387,50.9387,50.8257,50.9039,29376.0
2021-01-29 14:35:00,58.56,58.63,58.49,58.51,20036.0,50.9126,50.9735,50.8517,50.8691,20036.0
2021-01-29 14:40:00,58.52,58.58,58.43,58.58,47495.0,50.8778,50.93,50.7996,50.93,47495.0
2021-01-29 14:45:00,58.56,58.66,58.52,58.65,26219.0,50.9126,50.9995,50.8778,50.9908,26219.0
2021-01-29 14:50:00,58.66,58.75,58.64,58.67,21868.0,50.9995,51.0778,50.9821,51.0082,21868.0
2021-01-29 14:55:00,58.65,58.79,58.62,58.71,21662.0,50.9908,51.1126,50.9648,51.043,21662.0
2021-01-29 15:00:00,58.73,58.92,58.73,58.87,23117.0,51.0604,51.2256,51.0604,51.1821,23117.0
2021-01-29 15:05:00,58.86,58.94,58.85,58.92,18997.0,51.1734,51.243,51.1647,51.2256,18997.0
2021-01-29 15:10:00,58.93,58.98,58.9,58.91,107341.0,51.2343,51.2777,51.2082,51.2169,107341.0
2021-01-29 15:15:00,58.92,58.93,58.82,58.83,32862.0,51.2256,51.2343,51.1386,51.1473,32862.0
2021-01-29 15:20:00,58.83,58.86,58.71,58.75,52145.0,51.1473,51.1734,51.043,51.0778,52145.0
2021-01-29 15:25:00,58.73,58.73,58.48,58.51,39629.0,51.0604,51.0604,50.843,50.8691,39629.0
2021-01-29 15:30:00,58.51,58.61,58.5,58.56,99263.0,50.8691,50.9561,50.8604,50.9126,99263.0
2021-01-29 15:35:00,58.55,58.58,58.2,58.2,76179.0,50.9039,50.93,50.5996,50.5996,76179.0
2021-01-29 15:40:00,58.19,58.21,58.01,58.02,121735.0,50.5909,50.6083,50.4344,50.4431,121735.0
2021-01-29 15:45:00,58.02,58.2,57.98,58.14,142201.0,50.4431,50.5996,50.4083,50.5474,142201.0
2021-01-29 15:50:00,58.13,58.44,58.06,58.41,182343.0,50.5387,50.8083,50.4779,50.7822,182343.0
2021-01-29 15:55:00,58.41,58.43,58.08,58.09,406362.0,50.7822,50.7996,50.4953,50.504,406362.0
2021-02-01 09:30:00,58.12,58.49,58.02,58.04,155680.0,50.5301,50.8517,50.4431,50.4605,155680.0
2021-02-01 09:35:00,58.11,58.13,57.62,58.0,51658.0,50.5214,50.5387,50.0954,50.4257,51658.0
2021-02-01 09:40:00,58.02,58.34,57.88,57.88,24754.0,50.4431,50.7213,50.3214,50.3214,24754.0
2021-02-01 09:45:00,57.87,57.94,57.61,57.61,49276.0,50.3127,50.3736,50.0867,50.0867,49276.0
2021-02-01 09:50:00,57.62,57.66,57.31,57.34,98272.0,50.0954,50.1301,49.8258,49.8519,98272.0
2021-02-01 09:55:00,57.32,57.44,57.23,57.27,139386.0,49.8345,49.9389,49.7563,49.7911,139386.0
2021-02-01 10:00:00,57.3,57.43,57.25,57.37,52942.0,49.8171,49.9302,49.7737,49.878,52942.0
2021-02-01 10:05:00,57.41,57.56,57.34,57.41,28399.0,49.9128,50.0432,49.8519,49.9128,28399.0
2021-02-01 10:10:00,57.35,57.39,57.21,57.32,29800.0,49.8606,49.8954,49.7389,49.8345,29800.0
2021-02-01 10:15:00,57.32,57.32,57.2,57.26,22943.0,49.8345,49.8345,49.7302,49.7824,22943.0
2021-02-01 10:20:00,57.27,57.31,57.11,57.22,35217.0,49.7911,49.8258,49.652,49.7476,35217.0
2021-02-01 10:25:00,57.22,57.34,57.13,57.14,38957.0,49.7476,49.8519,49.6693,49.678,38957.0
2021-02-01 10:30:00,57.12,57.24,57.05,57.14,33316.0,49.6606,49.765,49.5998,49.678,33316.0
2021-02-01 10:35:00,57.14,57.37,57.05,57.34,50164.0,49.678,49.878,49.5998,49.8519,50164.0
2021-02-01 10:40:00,57.31,57.41,57.22,57.25,25793.0,49.8258,49.9128,49.7476,49.7737,25793.0
2021-02-01 10:45:00,57.23,57.48,57.23,57.32,24070.0,49.7563,49.9736,49.7563,49.8345,24070.0
2021-02-01 10:50:00,57.31,57.34,57.22,57.29,40483.0,49.8258,49.8519,49.7476,49.8084,40483.0
2021-02-01 10:55:00,57.29,57.33,57.2,57.25,31765.0,49.8084,49.8432,49.7302,49.7737,31765.0
2021-02-01 11:00:00,57.22,57.53,57.22,57.48,21298.0,49.7476,50.0171,49.7476,49.9736,21298.0
2021-02-01 11:05:00,57.46,57.55,57.42,57.42,19584.0,49.9562,50.0345,49.9215,49.9215,19584.0
2021-02-01 11:10:00,57.42,57.56,57.37,57.53,65196.0,49.9215,50.0432,49.878,50.0171,65196.0
2021-02-01 11:15:00,57.54,57.54,57.37,57.39,19637.0,50.0258,50.0258,49.878,49.8954,19637.0
2021-02-01 11:20:00,57.37,57.49,57.33,57.47,22565.0,49.878,49.9823,49.8432,49.9649,22565.0
2021-02-01 11:25:00,57.46,57.62,57.41,57.41,25997.0,49.9562,50.0954,49.9128,49.9128,25997.0
2021-02-01 11:30:00,57.4,57.43,57.34,57.34,37168.0,49.9041,49.9302,49.8519,49.8519,37168.0
2021-02-01 11:35:00,57.33,57.54,57.29,57.52,39063.0,49.8432,50.0258,49.8084,50.0084,39063.0
2021-02-01 11:40:00,57.54,57.61,57.49,57.55,21188.0,50.0258,50.0867,49.9823,50.0345,21188.0
2021-02-01 11:45:00,57.56,57.8,57.55,57.72,30919.0,50.0432,50.2518,50.0345,50.1823,30919.0
2021-02-01 11:50:00,57.71,57.71,57.54,57.6,40714.0,50.1736,50.1736,50.0258,50.078,40714.0
2021-02-01 11:55:00,57.62,57.78,57.6,57.71,29155.0,50.0954,50.2345,50.078,50.1736,29155.0
2021-02-01 12:00:00,57.71,57.72,57.59,57.59,29466.0,50.1736,50.1823,50.0693,50.0693,29466.0
2021-02-01 12:05:00,57.62,57.72,57.58,57.59,24571.0,50.0954,50.1823,50.0606,50.0693,24571.0
2021-02-01 12:10:00,57.56,57.7,57.55,57.66,24527.0,50.0432,50.1649,50.0345,50.1301,24527.0
2021-02-01 12:15:00,57.67,57.87,57.63,57.85,30886.0,50.1388,50.3127,50.104,50.2953,30886.0
2021-02-01 12:20:00,57.86,57.89,57.66,57.71,31453.0,50.304,50.3301,50.1301,50.1736,31453.0
2021-02-01 12:25:00,57.73,57.79,57.64,57.72,60241.0,50.191,50.2432,50.1127,50.1823,60241.0
2021-02-01 12:30:00,57.73,57.77,57.67,57.71,30013.0,50.191,50.2258,50.1388,50.1736,30013.0
2021-02-01 12:35:00,57.72,57.76,57.59,57.64,16345.0,50.1823,50.2171,50.0693,50.1127,16345.0
2021-02-01 12:40:00,57.65,57.7,57.55,57.55,19426.0,50.1214,50.1649,50.0345,50.0345,19426.0
2021-02-01 12:45:00,57.56,57.6,57.5,57.6,23032.0,50.0432,50.078,49.991,50.078,23032.0
2021-02-01 12:50:00,57.61,57.64,57.47,57.52,29323.0,50.0867,50.1127,49.9649,50.0084,29323.0
2021-02-01 12:55:00,57.52,57.54,57.47,57.52,26162.0,50.0084,50.0258,49.9649,50.0084,26162.0
2021-02-01 13:00:00,57.49,57.56,57.47,57.56,26266.0,49.9823,50.0432,49.9649,50.0432,26266.0
2021-02-01 13:05:00,57.56,57.58,57.44,57.46,23086.0,50.0432,50.0606,49.9389,49.9562,23086.0
2021-02-01 13:10:00,57.46,57.47,57.38,57.47,13959.0,49.9562,49.9649,49.8867,49.9649,13959.0
2021-02-01 13:15:00,57.46,57.48,57.4,57.41,13178.0,49.9562,49.9736,49.9041,49.9128,13178.0
2021-02-01 13:20:00,57.41,57.49,57.37,57.47,16533.0,49.9128,49.9823,49.878,49.9649,16533.0
2021-02-01 13:25:00,57.46,57.48,57.38,57.42,56266.0,49.9562,49.9736,49.8867,49.9215,56266.0
2021-02-01 13:30:00,57.41,57.48,57.4,57.43,20200.0,49.9128,49.9736,49.9041,49.9302,20200.0
2021-02-01 13:35:00,57.43,57.46,57.32,57.33,15530.0,49.9302,49.9562,49.8345,49.8432,15530.0
2021-02-01 13:40:00,57.33,57.42,57.33,57.4,12937.0,49.8432,49.9215,49.8432,49.9041,12937.0
2021-02-01 13:45:00,57.4,57.5,57.36,57.49,21528.0,49.9041,49.991,49.8693,49.9823,21528.0
2021-02-01 13:50:00,57.49,57.54,57.45,57.49,12731.0,49.9823,50.0258,49.9476,49.9823,12731.0
2021-02-01 13:55:00,57.49,57.58,57.46,57.53,19464.0,49.9823,50.0606,49.9562,50.0171,19464.0
2021-02-01 14:00:00,57.52,57.55,57.47,57.53,23667.0,50.0084,50.0345,49.9649,50.0171,23667.0
2021-02-01 14:05:00,57.53,57.55,57.48,57.51,18956.0,50.0171,50.0345,49.9736,49.9997,18956.0
2021-02-01 14:10:00,57.51,57.63,57.48,57.62,18846.0,49.9997,50.104,49.9736,50.0954,18846.0
2021-02-01 14:15:00,57.63,57.66,57.56,57.65,39599.0,50.104,50.1301,50.0432,50.1214,39599.0
2021-02-01 14:20:00,57.66,57.72,57.64,57.69,31760.0,50.1301,50.1823,50.1127,50.1562,31760.0
2021-02-01 14:25:00,57.69,57.8,57.68,57.79,47005.0,50.1562,50.2518,50.1475,50.2432,47005.0
2021-02-01 14:30:00,57.79,57.86,57.75,57.82,42940.0,50.2432,50.304,50.2084,50.2692,42940.0
2021-02-01 14:35:00,57.81,57.92,57.8,57.9,39847.0,50.2605,50.3562,50.2518,50.3388,39847.0
2021-02-01 14:40:00,57.9,57.91,57.83,57.83,25511.0,50.3388,50.3475,50.2779,50.2779,25511.0
2021-02-01 14:45:00,57.83,57.9,57.82,57.84,54078.0,50.2779,50.3388,50.2692,50.2866,54078.0
2021-02-01 14:50:00,57.85,57.9,57.84,57.88,36738.0,50.2953,50.3388,50.2866,50.3214,36738.0
2021-02-01 14:55:00,57.88,57.88,57.75,57.79,77768.0,50.3214,50.3214,50.2084,50.2432,77768.0
2021-02-01 15:00:00,57.79,57.85,57.78,57.85,16972.0,50.2432,50.2953,50.2345,50.2953,16972.0
2021-02-01 15:05:00,57.84,57.9,57.81,57.89,23869.0,50.2866,50.3388,50.2605,50.3301,23869.0
2021-02-01 15:10:00,57.89,57.91,57.81,57.86,48185.0,50.3301,50.3475,50.2605,50.304,48185.0
2021-02-01 15:15:00,57.86,57.87,57.76,57.78,27150.0,50.304,50.3127,50.2171,50.2345,27150.0
2021-02-01 15:20:00,57.78,57.79,57.68,57.7,24076.0,50.2345,50.2432,50.1475,50.1649,24076.0
2021-02-01 15:25:00,57.7,57.8,57.69,57.74,36062.0,50.1649,50.2518,50.1562,50.1997,36062.0
2021-02-01 15:30:00,57.73,57.73,57.57,57.6,30899.0,50.191,50.191,50.0519,50.078,30899.0
2021-02-01 15:35:00,57.6,57.7,57.54,57.64,100050.0,50.078,50.1649,50.0258,50.1127,100050.0
2021-02-01 15:40:00,57.64,57.72,57.63,57.69,129076.0,50.1127,50.1823,50.104,50.1562,129076.0
2021-02-01 15:45:00,57.68,57.82,57.66,57.71,94579.0,50.1475,50.2692,50.1301,50.1736,94579.0
2021-02-01 15:50:00,57.71,57.71,57.53,57.53,81558.0,50.1736,50.1736,50.0171,50.0171,81558.0
2021-02-01 15:55:00,57.53,57.67,57.51,57.56,246840.0,50.0171,50.1388,49.9997,50.0432,246840.0
2021-02-02 09:30:00,57.9,57.9,57.07,57.08,84960.0,50.3388,50.3388,49.6172,49.6259,84960.0
2021-02-02 09:35:00,57.18,57.43,57.09,57.24,29541.0,49.7128,49.9302,49.6346,49.765,29541.0
2021-02-02 09:40:00,57.32,57.37,57.1,57.23,32148.0,49.8345,49.878,49.6433,49.7563,32148.0
2021-02-02 09:45:00,57.25,57.41,57.18,57.33,28635.0,49.7737,49.9128,49.7128,49.8432,28635.0
2021-02-02 09:50:00,57.36,57.52,57.3,57.5,27826.0,49.8693,50.0084,49.8171,49.991,27826.0
2021-02-02 09:55:00,57.53,57.73,57.48,57.67,21330.0,50.0171,50.191,49.9736,50.1388,21330.0
2021-02-02 10:00:00,57.65,57.72,57.55,57.61,26888.0,50.1214,50.1823,50.0345,50.0867,26888.0
2021-02-02 10:05:00,57.63,57.78,57.6,57.61,23796.0,50.104,50.2345,50.078,50.0867,23796.0
2021-02-02 10:10:00,57.61,57.61,57.38,57.47,26145.0,50.0867,50.0867,49.8867,49.9649,26145.0
2021-02-02 10:15:00,57.47,57.47,57.24,57.32,41260.0,49.9649,49.9649,49.765,49.8345,41260.0
2021-02-02 10:20:00,57.34,57.56,57.32,57.56,30556.0,49.8519,50.0432,49.8345,50.0432,30556.0
2021-02-02 10:25:00,57.56,57.68,57.44,57.45,38743.0,50.0432,50.1475,49.9389,49.9476,38743.0
2021-02-02 10:30:00,57.45,57.53,57.42,57.44,28964.0,49.9476,50.0171,49.9215,49.9389,28964.0
2021-02-02 10:35:00,57.42,57.51,57.35,57.41,32619.0,49.9215,49.9997,49.8606,49.9128,32619.0
2021-02-02 10:40:00,57.41,57.59,57.38,57.54,42905.0,49.9128,50.0693,49.8867,50.0258,42905.0
2021-02-02 10:45:00,57.54,57.58,57.36,57.4,24726.0,50.0258,50.0606,49.8693,49.9041,24726.0
2021-02-02 10:50:00,57.41,57.58,57.41,57.54,32098.0,49.9128,50.0606,49.9128,50.0258,32098.0
2021-02-02 10:55:00,57.53,57.61,57.47,57.54,26493.0,50.0171,50.0867,49.9649,50.0258,26493.0
2021-02-02 11:00:00,57.55,57.66,57.55,57.59,18010.0,50.0345,50.1301,50.0345,50.0693,18010.0
2021-02-02 11:05:00,57.62,57.78,57.6,57.77,24508.0,50.0954,50.2345,50.078,50.2258,24508.0
2021-02-02 11:10:00,57.76,57.79,57.69,57.71,23620.0,50.2171,50.2432,50.1562,50.1736,23620.0
2021-02-02 11:15:00,57.71,57.78,57.66,57.72,27064.0,50.1736,50.2345,50.1301,50.1823,27064.0
2021-02-02 11:20:00,57.72,57.78,57.61,57.75,23830.0,50.1823,50.2345,50.0867,50.2084,23830.0
2021-02-02 11:25:00,57.74,57.87,57.71,57.86,26394.0,50.1997,50.3127,50.1736,50.304,26394.0
2021-02-02 11:30:00,57.86,57.93,57.85,57.93,34999.0,50.304,50.3649,50.2953,50.3649,34999.0
2021-02-02 11:35:00,57.94,58.04,57.86,58.01,38288.0,50.3736,50.4605,50.304,50.4344,38288.0
2021-02-02 11:40:00,58.01,58.01,57.86,57.9,21261.0,50.4344,50.4344,50.304,50.3388,21261.0
2021-02-02 11:45:00,57.9,57.91,57.65,57.68,117049.0,50.3388,50.3475,50.1214,50.1475,117049.0
2021-02-02 11:50:00,57.71,57.79,57.69,57.77,22998.0,50.1736,50.2432,50.1562,50.2258,22998.0
2021-02-02 11:55:00,57.77,57.78,57.64,57.65,40077.0,50.2258,50.2345,50.1127,50.1214,40077.0
2021-02-02 12:00:00,57.67,57.79,57.66,57.76,22302.0,50.1388,50.2432,50.1301,50.2171,22302.0
2021-02-02 12:05:00,57.75,57.81,57.68,57.74,21476.0,50.2084,50.2605,50.1475,50.1997,21476.0
2021-02-02 12:10:00,57.71,57.74,57.64,57.67,15123.0,50.1736,50.1997,50.1127,50.1388,15123.0
2021-02-02 12:15:00,57.68,57.74,57.66,57.73,21646.0,50.1475,50.1997,50.1301,50.191,21646.0
2021-02-02 12:20:00,57.75,57.78,57.65,57.7,23377.0,50.2084,50.2345,50.1214,50.1649,23377.0
2021-02-02 12:25:00,57.7,57.7,57.6,57.63,10562.0,50.1649,50.1649,50.078,50.104,10562.0
2021-02-02 12:30:00,57.62,57.68,57.62,57.66,17015.0,50.0954,50.1475,50.0954,50.1301,17015.0
2021-02-02 12:35:00,57.65,57.65,57.54,57.55,17674.0,50.1214,50.1214,50.0258,50.0345,17674.0
2021-02-02 12:40:00,57.55,57.66,57.55,57.59,27196.0,50.0345,50.1301,50.0345,50.0693,27196.0
2021-02-02 12:45:00,57.59,57.72,57.58,57.71,25889.0,50.0693,50.1823,50.0606,50.1736,25889.0
2021-02-02 12:50:00,57.7,57.77,57.67,57.76,35699.0,50.1649,50.2258,50.1388,50.2171,35699.0
2021-02-02 12:55:00,57.75,57.9,57.75,57.84,36571.0,50.2084,50.3388,50.2084,50.2866,36571.0
2021-02-02 13:00:00,57.82,57.85,57.76,57.83,14699.0,50.2692,50.2953,50.2171,50.2779,14699.0
2021-02-02 13:05:00,57.84,57.97,57.81,57.96,17193.0,50.2866,50.3996,50.2605,50.3909,17193.0
2021-02-02 13:10:00,57.97,58.03,57.91,57.92,58970.0,50.3996,50.4518,50.3475,50.3562,58970.0
2021-02-02 13:15:00,57.91,58.0,57.8,58.0,23727.0,50.3475,50.4257,50.2518,50.4257,23727.0
2021-02-02 13:20:00,58.0,58.03,57.97,58.02,14133.0,50.4257,50.4518,50.3996,50.4431,14133.0
2021-02-02 13:25:00,58.01,58.02,57.84,57.9,16630.0,50.4344,50.4431,50.2866,50.3388,16630.0
2021-02-02 13:30:00,57.9,58.02,57.89,58.0,41235.0,50.3388,50.4431,50.3301,50.4257,41235.0
2021-02-02 13:35:00,58.01,58.1,57.91,57.93,18575.0,50.4344,50.5127,50.3475,50.3649,18575.0
2021-02-02 13:40:00,57.92,58.0,57.89,57.9,18202.0,50.3562,50.4257,50.3301,50.3388,18202.0
2021-02-02 13:45:00,57.9,57.91,57.78,57.78,11870.0,50.3388,50.3475,50.2345,50.2345,11870.0
2021-02-02 13:50:00,57.79,58.04,57.78,58.04,38816.0,50.2432,50.4605,50.2345,50.4605,38816.0
2021-02-02 13:55:00,58.06,58.15,58.03,58.14,18248.0,50.4779,50.5561,50.4518,50.5474,18248.0
2021-02-02 14:00:00,58.15,58.29,58.12,58.23,31122.0,50.5561,50.6779,50.5301,50.6257,31122.0
2021-02-02 14:05:00,58.23,58.24,58.17,58.21,15257.0,50.6257,50.6344,50.5735,50.6083,15257.0
2021-02-02 14:10:00,58.21,58.3,58.18,58.2,20764.0,50.6083,50.6865,50.5822,50.5996,20764.0
2021-02-02 14:15:00,58.19,58.35,58.17,58.18,31534.0,50.5909,50.73,50.5735,50.5822,31534.0
2021-02-02 14:20:00,58.19,58.29,58.07,58.1,23194.0,50.5909,50.6779,50.4866,50.5127,23194.0
2021-02-02 14:25:00,58.1,58.12,57.99,58.05,21940.0,50.5127,50.5301,50.417,50.4692,21940.0
2021-02-02 14:30:00,58.04,58.09,58.01,58.08,19507.0,50.4605,50.504,50.4344,50.4953,19507.0
2021-02-02 14:35:00,58.08,58.21,58.07,58.21,47668.0,50.4953,50.6083,50.4866,50.6083,47668.0
2021-02-02 14:40:00,58.21,58.21,58.09,58.09,32393.0,50.6083,50.6083,50.504,50.504,32393.0
2021-02-02 14:45:00,58.08,58.11,57.97,58.0,23217.0,50.4953,50.5214,50.3996,50.4257,23217.0
2021-02-02 14:50:00,57.99,58.04,57.94,57.97,27615.0,50.417,50.4605,50.3736,50.3996,27615.0
2021-02-02 14:55:00,57.97,57.97,57.9,57.92,34387.0,50.3996,50.3996,50.3388,50.3562,34387.0
2021-02-02 15:00:00,57.93,58.03,57.88,58.01,37091.0,50.3649,50.4518,50.3214,50.4344,37091.0
2021-02-02 15:05:00,58.02,58.08,58.02,58.02,17306.0,50.4431,50.4953,50.4431,50.4431,17306.0
2021-02-02 15:10:00,58.02,58.05,57.93,57.94,35005.0,50.4431,50.4692,50.3649,50.3736,35005.0
2021-02-02 15:15:00,57.94,57.94,57.81,57.82,31034.0,50.3736,50.3736,50.2605,50.2692,31034.0
2021-02-02 15:20:00,57.81,57.83,57.76,57.8,24440.0,50.2605,50.2779,50.2171,50.2518,24440.0
2021-02-02 15:25:00,57.79,57.88,57.72,57.88,34758.0,50.2432,50.3214,50.1823,50.3214,34758.0
2021-02-02 15:30:00,57.88,57.99,57.85,57.99,42327.0,50.3214,50.417,50.2953,50.417,42327.0
2021-02-02 15:35:00,57.98,58.03,57.95,57.98,55136.0,50.4083,50.4518,50.3823,50.4083,55136.0
2021-02-02 15:40:00,57.98,58.01,57.95,57.96,84546.0,50.4083,50.4344,50.3823,50.3909,84546.0
2021-02-02 15:45:00,57.96,57.97,57.82,57.83,75613.0,50.3909,50.3996,50.2692,50.2779,75613.0
2021-02-02 15:50:00,57.82,57.87,57.78,57.79,79264.0,50.2692,50.3127,50.2345,50.2432,79264.0
2021-02-02 15:55:00,57.79,57.82,57.59,57.62,249765.0,50.2432,50.2692,50.0693,50.0954,249765.0
2021-02-03 09:30:00,57.54,57.7,57.3,57.58,89648.0,50.0258,50.1649,49.8171,50.0606,89648.0
2021-02-03 09:35:00,57.58,57.7,57.32,57.33,29532.0,50.0606,50.1649,49.8345,49.8432,29532.0
2021-02-03 09:40:00,57.3,57.3,57.11,57.18,43887.0,49.8171,49.8171,49.652,49.7128,43887.0
2021-02-03 09:45:00,57.21,57.43,57.19,57.42,24689.0,49.7389,49.9302,49.7215,49.9215,24689.0
2021-02-03 09:50:00,57.44,57.52,57.1,57.1,47128.0,49.9389,50.0084,49.6433,49.6433,47128.0
2021-02-03 09:55:00,57.12,57.17,56.98,57.04,97672.0,49.6606,49.7041,49.5389,49.5911,97672.0
2021-02-03 10:00:00,57.02,57.07,56.82,56.89,55462.0,49.5737,49.6172,49.3998,49.4607,55462.0
2021-02-03 10:05:00,56.85,56.9,56.7,56.79,26656.0,49.4259,49.4694,49.2955,49.3737,26656.0
2021-02-03 10:10:00,56.81,56.82,56.66,56.69,28487.0,49.3911,49.3998,49.2607,49.2868,28487.0
2021-02-03 10:15:00,56.7,56.71,56.6,56.64,29838.0,49.2955,49.3042,49.2086,49.2433,29838.0
2021-02-03 10:20:00,56.66,56.88,56.65,56.84,79183.0,49.2607,49.452,49.252,49.4172,79183.0
2021-02-03 10:25:00,56.84,56.88,56.75,56.87,33132.0,49.4172,49.452,49.339,49.4433,33132.0
2021-02-03 10:30:00,56.86,56.9,56.68,56.69,46394.0,49.4346,49.4694,49.2781,49.2868,46394.0
2021-02-03 10:35:00,56.69,56.7,56.47,56.48,43709.0,49.2868,49.2955,49.0955,49.1042,43709.0
2021-02-03 10:40:00,56.47,56.51,56.42,56.48,19296.0,49.0955,49.1303,49.0521,49.1042,19296.0
2021-02-03 10:45:00,56.47,56.55,56.43,56.55,31819.0,49.0955,49.1651,49.0608,49.1651,31819.0
2021-02-03 10:50:00,56.56,56.57,56.43,56.55,21185.0,49.1738,49.1825,49.0608,49.1651,21185.0
2021-02-03 10:55:00,56.56,56.62,56.51,56.52,16164.0,49.1738,49.2259,49.1303,49.139,16164.0
2021-02-03 11:00:00,56.52,56.54,56.45,56.5,18116.0,49.139,49.1564,49.0781,49.1216,18116.0
2021-02-03 11:05:00,56.51,56.65,56.5,56.63,21437.0,49.1303,49.252,49.1216,49.2346,21437.0
2021-02-03 11:10:00,56.6,56.68,56.57,56.61,20546.0,49.2086,49.2781,49.1825,49.2172,20546.0
2021-02-03 11:15:00,56.6,56.71,56.59,56.68,13595.0,49.2086,49.3042,49.1999,49.2781,13595.0
2021-02-03 11:20:00,56.68,56.89,56.68,56.82,25615.0,49.2781,49.4607,49.2781,49.3998,25615.0
2021-02-03 11:25:00,56.81,56.92,56.8,56.87,21603.0,49.3911,49.4868,49.3824,49.4433,21603.0
2021-02-03 11:30:00,56.89,56.91,56.78,56.78,16215.0,49.4607,49.4781,49.365,49.365,16215.0
2021-02-03 11:35:00,56.8,56.8,56.71,56.78,21081.0,49.3824,49.3824,49.3042,49.365,21081.0
2021-02-03 11:40:00,56.79,56.81,56.71,56.72,19166.0,49.3737,49.3911,49.3042,49.3129,19166.0
2021-02-03 11:45:00,56.73,56.91,56.71,56.89,16648.0,49.3216,49.4781,49.3042,49.4607,16648.0
2021-02-03 11:50:00,56.89,56.95,56.88,56.94,7593.0,49.4607,49.5128,49.452,49.5042,7593.0
2021-02-03 11:55:00,56.95,56.96,56.85,56.88,20217.0,49.5128,49.5215,49.4259,49.452,20217.0
2021-02-03 12:00:00,56.89,56.95,56.87,56.94,10907.0,49.4607,49.5128,49.4433,49.5042,10907.0
2021-02-03 12:05:00,56.93,56.93,56.86,56.89,8921.0,49.4955,49.4955,49.4346,49.4607,8921.0
2021-02-03 12:10:00,56.88,56.88,56.78,56.78,14299.0,49.452,49.452,49.365,49.365,14299.0
2021-02-03 12:15:00,56.8,56.94,56.77,56.91,15392.0,49.3824,49.5042,49.3564,49.4781,15392.0
2021-02-03 12:20:00,56.92,56.95,56.82,56.83,11024.0,49.4868,49.5128,49.3998,49.4085,11024.0
2021-02-03 12:25:00,56.83,56.92,56.83,56.92,12809.0,49.4085,49.4868,49.4085,49.4868,12809.0
2021-02-03 12:30:00,56.93,57.07,56.92,57.01,17599.0,49.4955,49.6172,49.4868,49.565,17599.0
2021-02-03 12:35:00,56.99,56.99,56.85,56.9,16265.0,49.5476,49.5476,49.4259,49.4694,16265.0
2021-02-03 12:40:00,56.89,56.9,56.84,56.89,12946.0,49.4607,49.4694,49.4172,49.4607,12946.0
2021-02-03 12:45:00,56.88,56.92,56.79,56.92,20077.0,49.452,49.4868,49.3737,49.4868,20077.0
2021-02-03 12:50:00,56.91,56.94,56.89,56.94,11437.0,49.4781,49.5042,49.4607,49.5042,11437.0
2021-02-03 12:55:00,56.94,56.97,56.92,56.96,12907.0,49.5042,49.5302,49.4868,49.5215,12907.0
2021-02-03 13:00:00,56.96,56.99,56.88,56.9,13141.0,49.5215,49.5476,49.452,49.4694,13141.0
2021-02-03 13:05:00,56.91,56.94,56.88,56.93,12287.0,49.4781,49.5042,49.452,49.4955,12287.0
2021-02-03 13:10:00,56.93,56.98,56.91,56.94,15779.0,49.4955,49.5389,49.4781,49.5042,15779.0
2021-02-03 13:15:00,56.95,56.98,56.93,56.98,13135.0,49.5128,49.5389,49.4955,49.5389,13135.0
2021-02-03 13:20:00,56.96,57.01,56.91,56.93,16859.0,49.5215,49.565,49.4781,49.4955,16859.0
2021-02-03 13:25:00,56.93,56.96,56.9,56.9,12000.0,49.4955,49.5215,49.4694,49.4694,12000.0
2021-02-03 13:30:00,56.91,56.97,56.89,56.9,19410.0,49.4781,49.5302,49.4607,49.4694,19410.0
2021-02-03 13:35:00,56.9,56.96,56.87,56.88,13481.0,49.4694,49.5215,49.4433,49.452,13481.0
2021-02-03 13:40:00,56.89,56.96,56.88,56.93,14418.0,49.4607,49.5215,49.452,49.4955,14418.0
2021-02-03 13:45:00,56.95,57.0,56.9,56.97,25876.0,49.5128,49.5563,49.4694,49.5302,25876.0
2021-02-03 13:50:00,56.97,56.97,56.91,56.95,13980.0,49.5302,49.5302,49.4781,49.5128,13980.0
2021-02-03 13:55:00,56.94,56.95,56.88,56.88,29762.0,49.5042,49.5128,49.452,49.452,29762.0
2021-02-03 14:00:00,56.89,57.02,56.88,56.96,43317.0,49.4607,49.5737,49.452,49.5215,43317.0
2021-02-03 14:05:00,56.95,57.0,56.91,57.0,19010.0,49.5128,49.5563,49.4781,49.5563,19010.0
2021-02-03 14:10:00,57.01,57.02,56.89,56.9,26143.0,49.565,49.5737,49.4607,49.4694,26143.0
2021-02-03 14:15:00,56.9,56.93,56.85,56.88,21063.0,49.4694,49.4955,49.4259,49.452,21063.0
2021-02-03 14:20:00,56.88,56.88,56.81,56.84,18165.0,49.452,49.452,49.3911,49.4172,18165.0
2021-02-03 14:25:00,56.85,56.85,56.8,56.8,24531.0,49.4259,49.4259,49.3824,49.3824,24531.0
2021-02-03 14:30:00,56.8,56.88,56.78,56.82,27454.0,49.3824,49.452,49.365,49.3998,27454.0
2021-02-03 14:35:00,56.83,56.87,56.81,56.81,23597.0,49.4085,49.4433,49.3911,49.3911,23597.0
2021-02-03 14:40:00,56.82,56.83,56.76,56.79,17550.0,49.3998,49.4085,49.3477,49.3737,17550.0
2021-02-03 14:45:00,56.79,56.87,56.79,56.85,14580.0,49.3737,49.4433,49.3737,49.4259,14580.0
2021-02-03 14:50:00,56.85,56.87,56.8,56.87,88375.0,49.4259,49.4433,49.3824,49.4433,88375.0
2021-02-03 14:55:00,56.87,56.9,56.87,56.88,15516.0,49.4433,49.4694,49.4433,49.452,15516.0
2021-02-03 15:00:00,56.87,56.91,56.81,56.84,23527.0,49.4433,49.4781,49.3911,49.4172,23527.0
2021-02-03 15:05:00,56.83,56.86,56.8,56.85,21417.0,49.4085,49.4346,49.3824,49.4259,21417.0
2021-02-03 15:10:00,56.85,56.86,56.76,56.76,22417.0,49.4259,49.4346,49.3477,49.3477,22417.0
2021-02-03 15:15:00,56.77,56.82,56.76,56.81,24974.0,49.3564,49.3998,49.3477,49.3911,24974.0
2021-02-03 15:20:00,56.81,56.85,56.79,56.81,18561.0,49.3911,49.4259,49.3737,49.3911,18561.0
2021-02-03 15:25:00,56.8,56.9,56.8,56.9,23899.0,49.3824,49.4694,49.3824,49.4694,23899.0
2021-02-03 15:30:00,56.9,56.91,56.86,56.89,26695.0,49.4694,49.4781,49.4346,49.4607,26695.0
2021-02-03 15:35:00,56.89,56.9,56.76,56.79,46154.0,49.4607,49.4694,49.3477,49.3737,46154.0
2021-02-03 15:40:00,56.8,56.8,56.73,56.76,54508.0,49.3824,49.3824,49.3216,49.3477,54508.0
2021-02-03 15:45:00,56.76,56.94,56.75,56.94,105834.0,49.3477,49.5042,49.339,49.5042,105834.0
2021-02-03 15:50:00,56.98,56.99,56.92,56.98,86318.0,49.5389,49.5476,49.4868,49.5389,86318.0
2021-02-03 15:55:00,56.98,57.02,56.82,56.82,235975.0,49.5389,49.5737,49.3998,49.3998,235975.0
2021-02-04 09:30:00,56.75,56.88,56.28,56.61,80739.0,49.339,49.452,48.9303,49.2172,80739.0
2021-02-04 09:35:00,56.56,56.88,56.54,56.66,48458.0,49.1738,49.452,49.1564,49.2607,48458.0
2021-02-04 09:40:00,56.69,56.82,56.64,56.7,26085.0,49.2868,49.3998,49.2433,49.2955,26085.0
2021-02-04 09:45:00,56.71,56.74,56.45,56.71,34176.0,49.3042,49.3303,49.0781,49.3042,34176.0
2021-02-04 09:50:00,56.7,56.88,56.61,56.74,24283.0,49.2955,49.452,49.2172,49.3303,24283.0
2021-02-04 09:55:00,56.73,56.81,56.64,56.69,42024.0,49.3216,49.3911,49.2433,49.2868,42024.0
2021-02-04 10:00:00,56.71,56.92,56.71,56.9,34122.0,49.3042,49.4868,49.3042,49.4694,34122.0
2021-02-04 10:05:00,56.92,56.93,56.71,56.79,18827.0,49.4868,49.4955,49.3042,49.3737,18827.0
2021-02-04 10:10:00,56.8,56.8,56.65,56.67,13184.0,49.3824,49.3824,49.252,49.2694,13184.0
2021-02-04 10:15:00,56.68,56.79,56.6,56.61,19687.0,49.2781,49.3737,49.2086,49.2172,19687.0
2021-02-04 10:20:00,56.63,56.83,56.6,56.79,101209.0,49.2346,49.4085,49.2086,49.3737,101209.0
2021-02-04 10:25:00,56.77,56.85,56.74,56.8,69907.0,49.3564,49.4259,49.3303,49.3824,69907.0
2021-02-04 10:30:00,56.83,56.98,56.81,56.84,23566.0,49.4085,49.5389,49.3911,49.4172,23566.0
2021-02-04 10:35:00,56.85,56.86,56.69,56.69,24234.0,49.4259,49.4346,49.2868,49.2868,24234.0
2021-02-04 10:40:00,56.68,56.73,56.62,56.71,26336.0,49.2781,49.3216,49.2259,49.3042,26336.0
2021-02-04 10:45:00,56.72,56.85,56.69,56.82,27907.0,49.3129,49.4259,49.2868,49.3998,27907.0
2021-02-04 10:50:00,56.82,56.89,56.79,56.82,21272.0,49.3998,49.4607,49.3737,49.3998,21272.0
2021-02-04 10:55:00,56.85,56.95,56.83,56.95,30671.0,49.4259,49.5128,49.4085,49.5128,30671.0
2021-02-04 11:00:00,56.95,57.13,56.94,57.11,41495.0,49.5128,49.6693,49.5042,49.652,41495.0
2021-02-04 11:05:00,57.1,57.2,57.09,57.2,16508.0,49.6433,49.7302,49.6346,49.7302,16508.0
2021-02-04 11:10:00,57.17,57.17,57.07,57.09,27300.0,49.7041,49.7041,49.6172,49.6346,27300.0
2021-02-04 11:15:00,57.09,57.2,57.08,57.08,12748.0,49.6346,49.7302,49.6259,49.6259,12748.0
2021-02-04 11:20:00,57.08,57.1,57.05,57.09,13236.0,49.6259,49.6433,49.5998,49.6346,13236.0
2021-02-04 11:25:00,57.08,57.1,56.95,57.0,10929.0,49.6259,49.6433,49.5128,49.5563,10929.0
2021-02-04 11:30:00,57.01,57.09,56.99,57.03,17945.0,49.565,49.6346,49.5476,49.5824,17945.0
2021-02-04 11:35:00,57.02,57.03,56.98,57.02,10710.0,49.5737,49.5824,49.5389,49.5737,10710.0
2021-02-04 11:40:00,57.02,57.08,56.96,56.98,47412.0,49.5737,49.6259,49.5215,49.5389,47412.0
2021-02-04 11:45:00,56.98,57.0,56.93,56.97,13980.0,49.5389,49.5563,49.4955,49.5302,13980.0
2021-02-04 11:50:00,56.98,57.03,56.94,57.0,12445.0,49.5389,49.5824,49.5042,49.5563,12445.0
2021-02-04 11:55:00,57.0,57.04,56.98,57.04,15032.0,49.5563,49.5911,49.5389,49.5911,15032.0
2021-02-04 12:00:00,57.04,57.14,57.03,57.12,12986.0,49.5911,49.678,49.5824,49.6606,12986.0
2021-02-04 12:05:00,57.11,57.18,57.11,57.18,20447.0,49.652,49.7128,49.652,49.7128,20447.0
2021-02-04 12:10:00,57.18,57.2,57.15,57.15,12938.0,49.7128,49.7302,49.6867,49.6867,12938.0
2021-02-04 12:15:00,57.15,57.18,57.11,57.16,13931.0,49.6867,49.7128,49.652,49.6954,13931.0
2021-02-04 12:20:00,57.16,57.21,57.15,57.17,13853.0,49.6954,49.7389,49.6867,49.7041,13853.0
2021-02-04 12:25:00,57.18,57.26,57.17,57.22,18748.0,49.7128,49.7824,49.7041,49.7476,18748.0
2021-02-04 12:30:00,57.21,57.29,57.18,57.25,13416.0,49.7389,49.8084,49.7128,49.7737,13416.0
2021-02-04 12:35:00,57.25,57.33,57.19,57.19,16529.0,49.7737,49.8432,49.7215,49.7215,16529.0
2021-02-04 12:40:00,57.2,57.24,57.15,57.18,12627.0,49.7302,49.765,49.6867,49.7128,12627.0
2021-02-04 12:45:00,57.18,57.23,57.15,57.23,11853.0,49.7128,49.7563,49.6867,49.7563,11853.0
2021-02-04 12:50:00,57.24,57.25,57.19,57.2,9230.0,49.765,49.7737,49.7215,49.7302,9230.0
2021-02-04 12:55:00,57.2,57.22,57.15,57.15,13183.0,49.7302,49.7476,49.6867,49.6867,13183.0
2021-02-04 13:00:00,57.15,57.22,57.15,57.17,14940.0,49.6867,49.7476,49.6867,49.7041,14940.0
2021-02-04 13:05:00,57.17,57.24,57.17,57.22,12749.0,49.7041,49.765,49.7041,49.7476,12749.0
2021-02-04 13:10:00,57.22,57.26,57.2,57.23,15929.0,49.7476,49.7824,49.7302,49.7563,15929.0
2021-02-04 13:15:00,57.22,57.24,57.16,57.16,6476.0,49.7476,49.765,49.6954,49.6954,6476.0
2021-02-04 13:20:00,57.17,57.31,57.13,57.3,46265.0,49.7041,49.8258,49.6693,49.8171,46265.0
2021-02-04 13:25:00,57.31,57.34,57.29,57.33,26530.0,49.8258,49.8519,49.8084,49.8432,26530.0
2021-02-04 13:30:00,57.32,57.39,57.31,57.32,13986.0,49.8345,49.8954,49.8258,49.8345,13986.0
2021-02-04 13:35:00,57.33,57.36,57.3,57.34,13109.0,49.8432,49.8693,49.8171,49.8519,13109.0
2021-02-04 13:40:00,57.35,57.36,57.31,57.31,15090.0,49.8606,49.8693,49.8258,49.8258,15090.0
2021-02-04 13:45:00,57.32,57.36,57.29,57.3,12785.0,49.8345,49.8693,49.8084,49.8171,12785.0
2021-02-04 13:50:00,57.3,57.39,57.28,57.39,17040.0,49.8171,49.8954,49.7998,49.8954,17040.0
2021-02-04 13:55:00,57.4,57.53,57.28,57.28,76406.0,49.9041,50.0171,49.7998,49.7998,76406.0
2021-02-04 14:00:00,57.29,57.31,57.21,57.24,19388.0,49.8084,49.8258,49.7389,49.765,19388.0
2021-02-04 14:05:00,57.24,57.26,57.19,57.22,21561.0,49.765,49.7824,49.7215,49.7476,21561.0
2021-02-04 14:10:00,57.21,57.21,57.08,57.1,15170.0,49.7389,49.7389,49.6259,49.6433,15170.0
2021-02-04 14:15:00,57.08,57.08,57.0,57.05,24386.0,49.6259,49.6259,49.5563,49.5998,24386.0
2021-02-04 14:20:00,57.05,57.05,56.98,56.99,12237.0,49.5998,49.5998,49.5389,49.5476,12237.0
2021-02-04 14:25:00,57.0,57.07,56.99,57.06,22224.0,49.5563,49.6172,49.5476,49.6085,22224.0
2021-02-04 14:30:00,57.07,57.13,57.05,57.07,32555.0,49.6172,49.6693,49.5998,49.6172,32555.0
2021-02-04 14:35:00,57.07,57.13,57.07,57.1,41965.0,49.6172,49.6693,49.6172,49.6433,41965.0
2021-02-04 14:40:00,57.1,57.11,57.03,57.09,27350.0,49.6433,49.652,49.5824,49.6346,27350.0
2021-02-04 14:45:00,57.08,57.09,57.02,57.02,11339.0,49.6259,49.6346,49.5737,49.5737,11339.0
2021-02-04 14:50:00,57.03,57.03,57.01,57.02,12892.0,49.5824,49.5824,49.565,49.5737,12892.0
2021-02-04 14:55:00,57.02,57.06,57.0,57.05,24346.0,49.5737,49.6085,49.5563,49.5998,24346.0
2021-02-04 15:00:00,57.05,57.06,56.96,56.98,20308.0,49.5998,49.6085,49.5215,49.5389,20308.0
2021-02-04 15:05:00,56.98,57.01,56.97,57.01,20487.0,49.5389,49.565,49.5302,49.565,20487.0
2021-02-04 15:10:00,57.01,57.01,56.96,56.97,17963.0,49.565,49.565,49.5215,49.5302,17963.0
2021-02-04 15:15:00,56.96,57.0,56.96,56.96,19699.0,49.5215,49.5563,49.5215,49.5215,19699.0
2021-02-04 15:20:00,56.97,56.97,56.89,56.89,20161.0,49.5302,49.5302,49.4607,49.4607,20161.0
2021-02-04 15:25:00,56.88,56.93,56.86,56.9,27669.0,49.452,49.4955,49.4346,49.4694,27669.0
2021-02-04 15:30:00,56.9,56.95,56.88,56.92,30438.0,49.4694,49.5128,49.452,49.4868,30438.0
2021-02-04 15:35:00,56.91,56.91,56.78,56.79,35617.0,49.4781,49.4781,49.365,49.3737,35617.0
2021-02-04 15:40:00,56.79,56.79,56.72,56.76,73127.0,49.3737,49.3737,49.3129,49.3477,73127.0
2021-02-04 15:45:00,56.75,56.84,56.75,56.8,58334.0,49.339,49.4172,49.339,49.3824,58334.0
2021-02-04 15:50:00,56.8,56.81,56.68,56.75,110142.0,49.3824,49.3911,49.2781,49.339,110142.0
2021-02-04 15:55:00,56.75,56.91,56.73,56.89,178852.0,49.339,49.4781,49.3216,49.4607,178852.0
2021-02-05 09:30:00,56.98,57.1,56.66,56.7,45259.0,49.5389,49.6433,49.2607,49.2955,45259.0
2021-02-05 09:35:00,56.7,57.21,56.7,57.21,29491.0,49.2955,49.7389,49.2955,49.7389,29491.0
2021-02-05 09:40:00,57.2,57.21,56.84,56.84,19670.0,49.7302,49.7389,49.4172,49.4172,19670.0
2021-02-05 09:45:00,56.88,57.16,56.82,57.15,17970.0,49.452,49.6954,49.3998,49.6867,17970.0
2021-02-05 09:50:00,57.17,57.26,57.11,57.14,29420.0,49.7041,49.7824,49.652,49.678,29420.0
2021-02-05 09:55:00,57.14,57.21,57.1,57.18,15912.0,49.678,49.7389,49.6433,49.7128,15912.0
2021-02-05 10:00:00,57.19,57.25,57.07,57.1,20772.0,49.7215,49.7737,49.6172,49.6433,20772.0
2021-02-05 10:05:00,57.1,57.15,56.99,57.1,46725.0,49.6433,49.6867,49.5476,49.6433,46725.0
2021-02-05 10:10:00,57.1,57.2,57.09,57.16,31960.0,49.6433,49.7302,49.6346,49.6954,31960.0
2021-02-05 10:15:00,57.14,57.21,57.05,57.17,27891.0,49.678,49.7389,49.5998,49.7041,27891.0
2021-02-05 10:20:00,57.19,57.19,57.01,57.07,19037.0,49.7215,49.7215,49.565,49.6172,19037.0
2021-02-05 10:25:00,57.08,57.19,57.08,57.12,11775.0,49.6259,49.7215,49.6259,49.6606,11775.0
2021-02-05 10:30:00,57.13,57.26,57.12,57.22,15628.0,49.6693,49.7824,49.6606,49.7476,15628.0
2021-02-05 10:35:00,57.18,57.24,57.1,57.2,13598.0,49.7128,49.765,49.6433,49.7302,13598.0
2021-02-05 10:40:00,57.19,57.32,57.19,57.22,26557.0,49.7215,49.8345,49.7215,49.7476,26557.0
2021-02-05 10:45:00,57.22,57.23,57.14,57.2,25681.0,49.7476,49.7563,49.678,49.7302,25681.0
2021-02-05 10:50:00,57.21,57.38,57.2,57.25,17880.0,49.7389,49.8867,49.7302,49.7737,17880.0
2021-02-05 10:55:00,57.26,57.26,57.15,57.19,16969.0,49.7824,49.7824,49.6867,49.7215,16969.0
2021-02-05 11:00:00,57.18,57.2,57.13,57.18,16459.0,49.7128,49.7302,49.6693,49.7128,16459.0
2021-02-05 11:05:00,57.18,57.21,57.16,57.17,17178.0,49.7128,49.7389,49.6954,49.7041,17178.0
2021-02-05 11:10:00,57.16,57.24,57.12,57.23,19145.0,49.6954,49.765,49.6606,49.7563,19145.0
2021-02-05 11:15:00,57.24,57.25,57.13,57.21,10971.0,49.765,49.7737,49.6693,49.7389,10971.0
2021-02-05 11:20:00,57.2,57.37,57.2,57.32,33959.0,49.7302,49.878,49.7302,49.8345,33959.0
2021-02-05 11:25:00,57.32,57.43,57.29,57.43,12766.0,49.8345,49.9302,49.8084,49.9302,12766.0
2021-02-05 11:30:00,57.42,57.54,57.41,57.5,30956.0,49.9215,50.0258,49.9128,49.991,30956.0
2021-02-05 11:35:00,57.51,57.55,57.45,57.48,21767.0,49.9997,50.0345,49.9476,49.9736,21767.0
2021-02-05 11:40:00,57.49,57.57,57.49,57.54,14939.0,49.9823,50.0519,49.9823,50.0258,14939.0
2021-02-05 11:45:00,57.55,57.6,57.51,57.54,12315.0,50.0345,50.078,49.9997,50.0258,12315.0
2021-02-05 11:50:00,57.56,57.57,57.5,57.54,13979.0,50.0432,50.0519,49.991,50.0258,13979.0
2021-02-05 11:55:00,57.55,57.57,57.48,57.54,12079.0,50.0345,50.0519,49.9736,50.0258,12079.0
2021-02-05 12:00:00,57.53,57.56,57.47,57.48,10518.0,50.0171,50.0432,49.9649,49.9736,10518.0
2021-02-05 12:05:00,57.48,57.5,57.45,57.47,29262.0,49.9736,49.991,49.9476,49.9649,29262.0
2021-02-05 12:10:00,57.48,57.5,57.44,57.46,26450.0,49.9736,49.991,49.9389,49.9562,26450.0
2021-02-05 12:15:00,57.47,57.52,57.45,57.5,17731.0,49.9649,50.0084,49.9476,49.991,17731.0
2021-02-05 12:20:00,57.49,57.5,57.44,57.45,17393.0,49.9823,49.991,49.9389,49.9476,17393.0
2021-02-05 12:25:00,57.45,57.5,57.44,57.49,18450.0,49.9476,49.991,49.9389,49.9823,18450.0
2021-02-05 12:30:00,57.49,57.51,57.46,57.49,7469.0,49.9823,49.9997,49.9562,49.9823,7469.0
2021-02-05 12:35:00,57.5,57.5,57.46,57.48,9567.0,49.991,49.991,49.9562,49.9736,9567.0
2021-02-05 12:40:00,57.47,57.53,57.45,57.5,8167.0,49.9649,50.0171,49.9476,49.991,8167.0
2021-02-05 12:45:00,57.5,57.54,57.48,57.53,14174.0,49.991,50.0258,49.9736,50.0171,14174.0
2021-02-05 12:50:00,57.53,57.64,57.51,57.6,12317.0,50.0171,50.1127,49.9997,50.078,12317.0
2021-02-05 12:55:00,57.6,57.64,57.59,57.64,8754.0,50.078,50.1127,50.0693,50.1127,8754.0
2021-02-05 13:00:00,57.63,57.64,57.56,57.59,12563.0,50.104,50.1127,50.0432,50.0693,12563.0
2021-02-05 13:05:00,57.6,57.61,57.57,57.61,13266.0,50.078,50.0867,50.0519,50.0867,13266.0
2021-02-05 13:10:00,57.6,57.62,57.58,57.59,13138.0,50.078,50.0954,50.0606,50.0693,13138.0
2021-02-05 13:15:00,57.59,57.59,57.54,57.55,9776.0,50.0693,50.0693,50.0258,50.0345,9776.0
2021-02-05 13:20:00,57.55,57.56,57.53,57.54,13392.0,50.0345,50.0432,50.0171,50.0258,13392.0
2021-02-05 13:25:00,57.55,57.61,57.51,57.6,22921.0,50.0345,50.0867,49.9997,50.078,22921.0
2021-02-05 13:30:00,57.61,57.65,57.59,57.62,14249.0,50.0867,50.1214,50.0693,50.0954,14249.0
2021-02-05 13:35:00,57.61,57.66,57.59,57.59,14494.0,50.0867,50.1301,50.0693,50.0693,14494.0
2021-02-05 13:40:00,57.59,57.6,57.53,57.57,14037.0,50.0693,50.078,50.0171,50.0519,14037.0
2021-02-05 13:45:00,57.57,57.66,57.56,57.59,11343.0,50.0519,50.1301,50.0432,50.0693,11343.0
2021-02-05 13:50:00,57.57,57.62,57.57,57.59,9870.0,50.0519,50.0954,50.0519,50.0693,9870.0
2021-02-05 13:55:00,57.6,57.61,57.58,57.6,8586.0,50.078,50.0867,50.0606,50.078,8586.0
2021-02-05 14:00:00,57.59,57.59,57.56,57.58,12929.0,50.0693,50.0693,50.0432,50.0606,12929.0
2021-02-05 14:05:00,57.58,57.62,57.55,57.58,9514.0,50.0606,50.0954,50.0345,50.0606,9514.0
2021-02-05 14:10:00,57.58,57.58,57.52,57.55,16591.0,50.0606,50.0606,50.0084,50.0345,16591.0
2021-02-05 14:15:00,57.54,57.58,57.53,57.54,17792.0,50.0258,50.0606,50.0171,50.0258,17792.0
2021-02-05 14:20:00,57.54,57.56,57.51,57.55,18171.0,50.0258,50.0432,49.9997,50.0345,18171.0
2021-02-05 14:25:00,57.54,57.56,57.45,57.46,22275.0,50.0258,50.0432,49.9476,49.9562,22275.0
2021-02-05 14:30:00,57.45,57.49,57.38,57.47,15183.0,49.9476,49.9823,49.8867,49.9649,15183.0
2021-02-05 14:35:00,57.47,57.48,57.41,57.46,17794.0,49.9649,49.9736,49.9128,49.9562,17794.0
2021-02-05 14:40:00,57.45,57.45,57.41,57.42,14245.0,49.9476,49.9476,49.9128,49.9215,14245.0
2021-02-05 14:45:00,57.42,57.44,57.3,57.3,27745.0,49.9215,49.9389,49.8171,49.8171,27745.0
2021-02-05 14:50:00,57.31,57.39,57.3,57.37,18333.0,49.8258,49.8954,49.8171,49.878,18333.0
2021-02-05 14:55:00,57.37,57.39,57.35,57.36,10465.0,49.878,49.8954,49.8606,49.8693,10465.0
2021-02-05 15:00:00,57.36,57.37,57.34,57.36,17120.0,49.8693,49.878,49.8519,49.8693,17120.0
2021-02-05 15:05:00,57.36,57.4,57.34,57.39,14084.0,49.8693,49.9041,49.8519,49.8954,14084.0
2021-02-05 15:10:00,57.38,57.4,57.35,57.38,15008.0,49.8867,49.9041,49.8606,49.8867,15008.0
2021-02-05 15:15:00,57.37,57.4,57.36,57.39,15955.0,49.878,49.9041,49.8693,49.8954,15955.0
2021-02-05 15:20:00,57.38,57.39,57.35,57.35,12317.0,49.8867,49.8954,49.8606,49.8606,12317.0
2021-02-05 15:25:00,57.35,57.38,57.32,57.36,12156.0,49.8606,49.8867,49.8345,49.8693,12156.0
2021-02-05 15:30:00,57.37,57.45,57.34,57.45,32030.0,49.878,49.9476,49.8519,49.9476,32030.0
2021-02-05 15:35:00,57.46,57.54,57.44,57.53,25656.0,49.9562,50.0258,49.9389,50.0171,25656.0
2021-02-05 15:40:00,57.53,57.53,57.45,57.46,33529.0,50.0171,50.0171,49.9476,49.9562,33529.0
2021-02-05 15:45:00,57.45,57.49,57.42,57.42,38900.0,49.9476,49.9823,49.9215,49.9215,38900.0
2021-02-05 15:50:00,57.43,57.46,57.38,57.38,40532.0,49.9302,49.9562,49.8867,49.8867,40532.0
2021-02-05 15:55:00,57.39,57.48,57.38,57.39,167553.0,49.8954,49.9736,49.8867,49.8954,167553.0
2021-02-08 09:30:00,57.5,57.74,57.3,57.61,82765.0,49.991,50.1997,49.8171,50.0867,82765.0
2021-02-08 09:35:00,57.56,57.62,57.2,57.32,36520.0,50.0432,50.0954,49.7302,49.8345,36520.0
2021-02-08 09:40:00,57.28,57.58,57.28,57.44,25156.0,49.7998,50.0606,49.7998,49.9389,25156.0
2021-02-08 09:45:00,57.43,57.52,57.28,57.42,37985.0,49.9302,50.0084,49.7998,49.9215,37985.0
2021-02-08 09:50:00,57.4,57.52,57.34,57.49,23668.0,49.9041,50.0084,49.8519,49.9823,23668.0
2021-02-08 09:55:00,57.48,57.63,57.39,57.62,19553.0,49.9736,50.104,49.8954,50.0954,19553.0
2021-02-08 10:00:00,57.62,57.75,57.62,57.75,13637.0,50.0954,50.2084,50.0954,50.2084,13637.0
2021-02-08 10:05:00,57.75,57.78,57.66,57.7,13942.0,50.2084,50.2345,50.1301,50.1649,13942.0
2021-02-08 10:10:00,57.67,57.72,57.58,57.58,12769.0,50.1388,50.1823,50.0606,50.0606,12769.0
2021-02-08 10:15:00,57.59,57.7,57.56,57.7,10745.0,50.0693,50.1649,50.0432,50.1649,10745.0
2021-02-08 10:20:00,57.7,57.74,57.64,57.65,26287.0,50.1649,50.1997,50.1127,50.1214,26287.0
2021-02-08 10:25:00,57.65,57.65,57.4,57.41,22740.0,50.1214,50.1214,49.9041,49.9128,22740.0
2021-02-08 10:30:00,57.41,57.45,57.28,57.29,16425.0,49.9128,49.9476,49.7998,49.8084,16425.0
2021-02-08 10:35:00,57.28,57.51,57.27,57.51,14739.0,49.7998,49.9997,49.7911,49.9997,14739.0
2021-02-08 10:40:00,57.51,57.62,57.49,57.58,21727.0,49.9997,50.0954,49.9823,50.0606,21727.0
2021-02-08 10:45:00,57.56,57.6,57.52,57.6,10726.0,50.0432,50.078,50.0084,50.078,10726.0
2021-02-08 10:50:00,57.6,57.65,57.56,57.63,13956.0,50.078,50.1214,50.0432,50.104,13956.0
2021-02-08 10:55:00,57.63,57.64,57.4,57.43,16232.0,50.104,50.1127,49.9041,49.9302,16232.0
2021-02-08 11:00:00,57.44,57.5,57.42,57.43,11442.0,49.9389,49.991,49.9215,49.9302,11442.0
2021-02-08 11:05:00,57.43,57.56,57.32,57.36,35935.0,49.9302,50.0432,49.8345,49.8693,35935.0
2021-02-08 11:10:00,57.38,57.5,57.38,57.47,12755.0,49.8867,49.991,49.8867,49.9649,12755.0
2021-02-08 11:15:00,57.46,57.57,57.46,57.57,15667.0,49.9562,50.0519,49.9562,50.0519,15667.0
2021-02-08 11:20:00,57.57,57.61,57.5,57.54,12870.0,50.0519,50.0867,49.991,50.0258,12870.0
2021-02-08 11:25:00,57.54,57.55,57.44,57.51,18057.0,50.0258,50.0345,49.9389,49.9997,18057.0
2021-02-08 11:30:00,57.51,57.56,57.49,57.49,14283.0,49.9997,50.0432,49.9823,49.9823,14283.0
2021-02-08 11:35:00,57.49,57.5,57.39,57.43,21199.0,49.9823,49.991,49.8954,49.9302,21199.0
2021-02-08 11:40:00,57.46,57.46,57.41,57.46,11247.0,49.9562,49.9562,49.9128,49.9562,11247.0
2021-02-08 11:45:00,57.47,57.55,57.46,57.51,9566.0,49.9649,50.0345,49.9562,49.9997,9566.0
2021-02-08 11:50:00,57.51,57.63,57.51,57.63,13047.0,49.9997,50.104,49.9997,50.104,13047.0
2021-02-08 11:55:00,57.61,57.67,57.59,57.59,9335.0,50.0867,50.1388,50.0693,50.0693,9335.0
2021-02-08 12:00:00,57.59,57.59,57.46,57.49,16331.0,50.0693,50.0693,49.9562,49.9823,16331.0
2021-02-08 12:05:00,57.49,57.49,57.45,57.48,11186.0,49.9823,49.9823,49.9476,49.9736,11186.0
2021-02-08 12:10:00,57.5,57.5,57.45,57.47,13910.0,49.991,49.991,49.9476,49.9649,13910.0
2021-02-08 12:15:00,57.48,57.5,57.45,57.45,12001.0,49.9736,49.991,49.9476,49.9476,12001.0
2021-02-08 12:20:00,57.46,57.47,57.38,57.38,14365.0,49.9562,49.9649,49.8867,49.8867,14365.0
2021-02-08 12:25:00,57.36,57.4,57.32,57.37,24468.0,49.8693,49.9041,49.8345,49.878,24468.0
2021-02-08 12:30:00,57.37,57.38,57.25,57.26,11965.0,49.878,49.8867,49.7737,49.7824,11965.0
2021-02-08 12:35:00,57.26,57.3,57.23,57.27,22518.0,49.7824,49.8171,49.7563,49.7911,22518.0
2021-02-08 12:40:00,57.28,57.4,57.25,57.38,22646.0,49.7998,49.9041,49.7737,49.8867,22646.0
2021-02-08 12:45:00,57.41,57.41,57.29,57.37,18582.0,49.9128,49.9128,49.8084,49.878,18582.0
2021-02-08 12:50:00,57.34,57.4,57.31,57.4,12560.0,49.8519,49.9041,49.8258,49.9041,12560.0
2021-02-08 12:55:00,57.39,57.43,57.35,57.42,18926.0,49.8954,49.9302,49.8606,49.9215,18926.0
2021-02-08 13:00:00,57.43,57.48,57.42,57.46,13269.0,49.9302,49.9736,49.9215,49.9562,13269.0
2021-02-08 13:05:00,57.47,57.47,57.4,57.46,12909.0,49.9649,49.9649,49.9041,49.9562,12909.0
2021-02-08 13:10:00,57.45,57.46,57.37,57.38,13366.0,49.9476,49.9562,49.878,49.8867,13366.0
2021-02-08 13:15:00,57.37,57.43,57.37,57.41,12124.0,49.878,49.9302,49.878,49.9128,12124.0
2021-02-08 13:20:00,57.4,57.47,57.39,57.45,27517.0,49.9041,49.9649,49.8954,49.9476,27517.0
2021-02-08 13:25:00,57.45,57.48,57.41,57.45,12599.0,49.9476,49.9736,49.9128,49.9476,12599.0
2021-02-08 13:30:00,57.45,57.51,57.45,57.5,10372.0,49.9476,49.9997,49.9476,49.991,10372.0
2021-02-08 13:35:00,57.49,57.52,57.46,57.51,11859.0,49.9823,50.0084,49.9562,49.9997,11859.0
2021-02-08 13:40:00,57.52,57.53,57.49,57.5,9702.0,50.0084,50.0171,49.9823,49.991,9702.0
2021-02-08 13:45:00,57.5,57.51,57.48,57.5,12412.0,49.991,49.9997,49.9736,49.991,12412.0
2021-02-08 13:50:00,57.5,57.58,57.48,57.57,24143.0,49.991,50.0606,49.9736,50.0519,24143.0
2021-02-08 13:55:00,57.56,57.57,57.5,57.52,7948.0,50.0432,50.0519,49.991,50.0084,7948.0
2021-02-08 14:00:00,57.51,57.68,57.5,57.66,16769.0,49.9997,50.1475,49.991,50.1301,16769.0
2021-02-08 14:05:00,57.67,57.67,57.62,57.64,7706.0,50.1388,50.1388,50.0954,50.1127,7706.0
2021-02-08 14:10:00,57.64,57.71,57.64,57.69,16845.0,50.1127,50.1736,50.1127,50.1562,16845.0
2021-02-08 14:15:00,57.69,57.7,57.63,57.64,17698.0,50.1562,50.1649,50.104,50.1127,17698.0
2021-02-08 14:20:00,57.65,57.73,57.63,57.69,11106.0,50.1214,50.191,50.104,50.1562,11106.0
2021-02-08 14:25:00,57.69,57.72,57.68,57.72,13023.0,50.1562,50.1823,50.1475,50.1823,13023.0
2021-02-08 14:30:00,57.72,57.72,57.66,57.68,8136.0,50.1823,50.1823,50.1301,50.1475,8136.0
2021-02-08 14:35:00,57.66,57.67,57.61,57.65,11720.0,50.1301,50.1388,50.0867,50.1214,11720.0
2021-02-08 14:40:00,57.64,57.64,57.59,57.62,7131.0,50.1127,50.1127,50.0693,50.0954,7131.0
2021-02-08 14:45:00,57.62,57.63,57.57,57.59,10819.0,50.0954,50.104,50.0519,50.0693,10819.0
2021-02-08 14:50:00,57.59,57.62,57.58,57.62,12569.0,50.0693,50.0954,50.0606,50.0954,12569.0
2021-02-08 14:55:00,57.61,57.63,57.55,57.57,10197.0,50.0867,50.104,50.0345,50.0519,10197.0
2021-02-08 15:00:00,57.57,57.63,57.56,57.62,9396.0,50.0519,50.104,50.0432,50.0954,9396.0
2021-02-08 15:05:00,57.62,57.64,57.6,57.64,13618.0,50.0954,50.1127,50.078,50.1127,13618.0
2021-02-08 15:10:00,57.65,57.72,57.64,57.72,12749.0,50.1214,50.1823,50.1127,50.1823,12749.0
2021-02-08 15:15:00,57.73,57.77,57.67,57.67,16451.0,50.191,50.2258,50.1388,50.1388,16451.0
2021-02-08 15:20:00,57.67,57.69,57.64,57.65,12548.0,50.1388,50.1562,50.1127,50.1214,12548.0
2021-02-08 15:25:00,57.64,57.72,57.64,57.72,19933.0,50.1127,50.1823,50.1127,50.1823,19933.0
2021-02-08 15:30:00,57.72,57.72,57.68,57.69,14099.0,50.1823,50.1823,50.1475,50.1562,14099.0
2021-02-08 15:35:00,57.69,57.7,57.62,57.64,30575.0,50.1562,50.1649,50.0954,50.1127,30575.0
2021-02-08 15:40:00,57.64,57.66,57.59,57.65,29172.0,50.1127,50.1301,50.0693,50.1214,29172.0
2021-02-08 15:45:00,57.65,57.75,57.64,57.75,34391.0,50.1214,50.2084,50.1127,50.2084,34391.0
2021-02-08 15:50:00,57.75,57.77,57.71,57.72,54187.0,50.2084,50.2258,50.1736,50.1823,54187.0
2021-02-08 15:55:00,57.72,57.77,57.67,57.71,361981.0,50.1823,50.2258,50.1388,50.1736,361981.0
2021-02-09 09:30:00,57.94,58.1,57.86,57.99,71366.0,50.3736,50.5127,50.304,50.417,71366.0
2021-02-09 09:35:00,57.96,58.05,57.93,57.99,7713.0,50.3909,50.4692,50.3649,50.417,7713.0
2021-02-09 09:40:00,58.0,58.03,57.78,57.8,18315.0,50.4257,50.4518,50.2345,50.2518,18315.0
2021-02-09 09:45:00,57.8,57.93,57.7,57.7,8535.0,50.2518,50.3649,50.1649,50.1649,8535.0
2021-02-09 09:50:00,57.7,57.81,57.56,57.71,18014.0,50.1649,50.2605,50.0432,50.1736,18014.0
2021-02-09 09:55:00,57.65,57.7,57.56,57.7,9524.0,50.1214,50.1649,50.0432,50.1649,9524.0
2021-02-09 10:00:00,57.67,57.73,57.56,57.56,12370.0,50.1388,50.191,50.0432,50.0432,12370.0
2021-02-09 10:05:00,57.58,57.61,57.48,57.57,9605.0,50.0606,50.0867,49.9736,50.0519,9605.0
2021-02-09 10:10:00,57.61,57.65,57.54,57.55,12269.0,50.0867,50.1214,50.0258,50.0345,12269.0
2021-02-09 10:15:00,57.56,57.59,57.52,57.52,7614.0,50.0432,50.0693,50.0084,50.0084,7614.0
2021-02-09 10:20:00,57.53,57.58,57.52,57.53,7321.0,50.0171,50.0606,50.0084,50.0171,7321.0
2021-02-09 10:25:00,57.54,57.54,57.46,57.48,7845.0,50.0258,50.0258,49.9562,49.9736,7845.0
2021-02-09 10:30:00,57.47,57.51,57.43,57.5,14607.0,49.9649,49.9997,49.9302,49.991,14607.0
2021-02-09 10:35:00,57.49,57.49,57.35,57.37,10616.0,49.9823,49.9823,49.8606,49.878,10616.0
2021-02-09 10:40:00,57.38,57.45,57.37,57.41,9844.0,49.8867,49.9476,49.878,49.9128,9844.0
2021-02-09 10:45:00,57.41,57.51,57.41,57.5,9908.0,49.9128,49.9997,49.9128,49.991,9908.0
2021-02-09 10:50:00,57.53,57.53,57.43,57.47,9804.0,50.0171,50.0171,49.9302,49.9649,9804.0
2021-02-09 10:55:00,57.49,57.54,57.48,57.49,8704.0,49.9823,50.0258,49.9736,49.9823,8704.0
2021-02-09 11:00:00,57.42,57.51,57.42,57.51,13794.0,49.9215,49.9997,49.9215,49.9997,13794.0
2021-02-09 11:05:00,57.51,57.56,57.42,57.42,8998.0,49.9997,50.0432,49.9215,49.9215,8998.0
2021-02-09 11:10:00,57.44,57.52,57.41,57.49,8524.0,49.9389,50.0084,49.9128,49.9823,8524.0
2021-02-09 11:15:00,57.5,57.62,57.49,57.55,9870.0,49.991,50.0954,49.9823,50.0345,9870.0
2021-02-09 11:20:00,57.54,57.63,57.54,57.57,11658.0,50.0258,50.104,50.0258,50.0519,11658.0
2021-02-09 11:25:00,57.59,57.6,57.5,57.54,7387.0,50.0693,50.078,49.991,50.0258,7387.0
2021-02-09 11:30:00,57.53,57.57,57.48,57.57,14155.0,50.0171,50.0519,49.9736,50.0519,14155.0
2021-02-09 11:35:00,57.59,57.6,57.53,57.55,5452.0,50.0693,50.078,50.0171,50.0345,5452.0
2021-02-09 11:40:00,57.56,57.56,57.5,57.52,6258.0,50.0432,50.0432,49.991,50.0084,6258.0
2021-02-09 11:45:00,57.52,57.57,57.51,57.57,6784.0,50.0084,50.0519,49.9997,50.0519,6784.0
2021-02-09 11:50:00,57.57,57.64,57.57,57.64,10533.0,50.0519,50.1127,50.0519,50.1127,10533.0
2021-02-09 11:55:00,57.63,57.73,57.63,57.73,15775.0,50.104,50.191,50.104,50.191,15775.0
2021-02-09 12:00:00,57.71,57.77,57.69,57.72,15220.0,50.1736,50.2258,50.1562,50.1823,15220.0
2021-02-09 12:05:00,57.72,57.76,57.69,57.71,14011.0,50.1823,50.2171,50.1562,50.1736,14011.0
2021-02-09 12:10:00,57.71,57.76,57.66,57.67,7936.0,50.1736,50.2171,50.1301,50.1388,7936.0
2021-02-09 12:15:00,57.67,57.72,57.67,57.72,4221.0,50.1388,50.1823,50.1388,50.1823,4221.0
2021-02-09 12:20:00,57.71,57.73,57.65,57.7,6373.0,50.1736,50.191,50.1214,50.1649,6373.0
2021-02-09 12:25:00,57.71,57.73,57.69,57.73,4541.0,50.1736,50.191,50.1562,50.191,4541.0
2021-02-09 12:30:00,57.73,57.73,57.61,57.61,4929.0,50.191,50.191,50.0867,50.0867,4929.0
2021-02-09 12:35:00,57.6,57.63,57.58,57.6,6884.0,50.078,50.104,50.0606,50.078,6884.0
2021-02-09 12:40:00,57.59,57.61,57.57,57.6,7379.0,50.0693,50.0867,50.0519,50.078,7379.0
2021-02-09 12:45:00,57.58,57.68,57.58,57.66,29255.0,50.0606,50.1475,50.0606,50.1301,29255.0
2021-02-09 12:50:00,57.66,57.72,57.64,57.71,13766.0,50.1301,50.1823,50.1127,50.1736,13766.0
2021-02-09 12:55:00,57.72,57.73,57.64,57.64,6294.0,50.1823,50.191,50.1127,50.1127,6294.0
2021-02-09 13:00:00,57.66,57.66,57.58,57.6,9666.0,50.1301,50.1301,50.0606,50.078,9666.0
2021-02-09 13:05:00,57.61,57.61,57.52,57.53,6021.0,50.0867,50.0867,50.0084,50.0171,6021.0
2021-02-09 13:10:00,57.54,57.56,57.48,57.49,11410.0,50.0258,50.0432,49.9736,49.9823,11410.0
2021-02-09 13:15:00,57.5,57.55,57.49,57.54,8359.0,49.991,50.0345,49.9823,50.0258,8359.0
2021-02-09 13:20:00,57.54,57.55,57.49,57.51,7172.0,50.0258,50.0345,49.9823,49.9997,7172.0
2021-02-09 13:25:00,57.52,57.52,57.43,57.46,7923.0,50.0084,50.0084,49.9302,49.9562,7923.0
2021-02-09 13:30:00,57.47,57.48,57.4,57.42,33707.0,49.9649,49.9736,49.9041,49.9215,33707.0
2021-02-09 13:35:00,57.42,57.44,57.39,57.4,10419.0,49.9215,49.9389,49.8954,49.9041,10419.0
2021-02-09 13:40:00,57.4,57.44,57.38,57.39,13908.0,49.9041,49.9389,49.8867,49.8954,13908.0
2021-02-09 13:45:00,57.38,57.45,57.38,57.43,9647.0,49.8867,49.9476,49.8867,49.9302,9647.0
2021-02-09 13:50:00,57.44,57.47,57.43,57.46,5368.0,49.9389,49.9649,49.9302,49.9562,5368.0
2021-02-09 13:55:00,57.45,57.47,57.43,57.43,7236.0,49.9476,49.9649,49.9302,49.9302,7236.0
2021-02-09 14:00:00,57.42,57.45,57.4,57.4,13302.0,49.9215,49.9476,49.9041,49.9041,13302.0
2021-02-09 14:05:00,57.42,57.46,57.42,57.45,41969.0,49.9215,49.9562,49.9215,49.9476,41969.0
2021-02-09 14:10:00,57.45,57.46,57.43,57.44,13981.0,49.9476,49.9562,49.9302,49.9389,13981.0
2021-02-09 14:15:00,57.44,57.45,57.4,57.45,10513.0,49.9389,49.9476,49.9041,49.9476,10513.0
2021-02-09 14:20:00,57.45,57.46,57.41,57.43,22380.0,49.9476,49.9562,49.9128,49.9302,22380.0
2021-02-09 14:25:00,57.42,57.45,57.41,57.42,8850.0,49.9215,49.9476,49.9128,49.9215,8850.0
2021-02-09 14:30:00,57.41,57.48,57.4,57.43,13683.0,49.9128,49.9736,49.9041,49.9302,13683.0
2021-02-09 14:35:00,57.44,57.5,57.43,57.49,16635.0,49.9389,49.991,49.9302,49.9823,16635.0
2021-02-09 14:40:00,57.5,57.55,57.46,57.53,21241.0,49.991,50.0345,49.9562,50.0171,21241.0
2021-02-09 14:45:00,57.53,57.6,57.53,57.56,17477.0,50.0171,50.078,50.0171,50.0432,17477.0
2021-02-09 14:50:00,57.56,57.62,57.56,57.6,10184.0,50.0432,50.0954,50.0432,50.078,10184.0
2021-02-09 14:55:00,57.6,57.64,57.59,57.62,11478.0,50.078,50.1127,50.0693,50.0954,11478.0
2021-02-09 15:00:00,57.63,57.67,57.62,57.65,7720.0,50.104,50.1388,50.0954,50.1214,7720.0
2021-02-09 15:05:00,57.66,57.66,57.6,57.64,7015.0,50.1301,50.1301,50.078,50.1127,7015.0
2021-02-09 15:10:00,57.62,57.63,57.59,57.62,10071.0,50.0954,50.104,50.0693,50.0954,10071.0
2021-02-09 15:15:00,57.62,57.62,57.59,57.6,17031.0,50.0954,50.0954,50.0693,50.078,17031.0
2021-02-09 15:20:00,57.6,57.61,57.58,57.59,7574.0,50.078,50.0867,50.0606,50.0693,7574.0
2021-02-09 15:25:00,57.6,57.65,57.59,57.64,14377.0,50.078,50.1214,50.0693,50.1127,14377.0
2021-02-09 15:30:00,57.64,57.7,57.61,57.7,27401.0,50.1127,50.1649,50.0867,50.1649,27401.0
2021-02-09 15:35:00,57.7,57.72,57.67,57.7,18918.0,50.1649,50.1823,50.1388,50.1649,18918.0
2021-02-09 15:40:00,57.71,57.73,57.66,57.68,28947.0,50.1736,50.191,50.1301,50.1475,28947.0
2021-02-09 15:45:00,57.68,57.7,57.63,57.7,36980.0,50.1475,50.1649,50.104,50.1649,36980.0
2021-02-09 15:50:00,57.73,57.75,57.69,57.71,37185.0,50.191,50.2084,50.1562,50.1736,37185.0
2021-02-09 15:55:00,57.71,57.71,57.64,57.67,76870.0,50.1736,50.1736,50.1127,50.1388,76870.0
2021-02-10 09:30:00,58.01,58.16,57.86,58.14,61279.0,50.4344,50.5648,50.304,50.5474,61279.0
2021-02-10 09:35:00,58.15,58.16,57.94,58.08,19878.0,50.5561,50.5648,50.3736,50.4953,19878.0
2021-02-10 09:40:00,58.02,58.13,57.93,58.12,8785.0,50.4431,50.5387,50.3649,50.5301,8785.0
2021-02-10 09:45:00,58.1,58.18,57.89,58.14,22840.0,50.5127,50.5822,50.3301,50.5474,22840.0
2021-02-10 09:50:00,58.14,58.18,58.03,58.06,12289.0,50.5474,50.5822,50.4518,50.4779,12289.0
2021-02-10 09:55:00,58.04,58.1,58.03,58.03,16609.0,50.4605,50.5127,50.4518,50.4518,16609.0
2021-02-10 10:00:00,58.06,58.14,58.03,58.06,27237.0,50.4779,50.5474,50.4518,50.4779,27237.0
2021-02-10 10:05:00,58.07,58.1,58.01,58.05,27585.0,50.4866,50.5127,50.4344,50.4692,27585.0
2021-02-10 10:10:00,58.04,58.04,57.85,57.87,26347.0,50.4605,50.4605,50.2953,50.3127,26347.0
2021-02-10 10:15:00,57.91,58.01,57.83,57.85,55308.0,50.3475,50.4344,50.2779,50.2953,55308.0
2021-02-10 10:20:00,57.84,57.85,57.63,57.69,24147.0,50.2866,50.2953,50.104,50.1562,24147.0
2021-02-10 10:25:00,57.7,57.7,57.6,57.62,27817.0,50.1649,50.1649,50.078,50.0954,27817.0
2021-02-10 10:30:00,57.6,57.61,57.47,57.49,48453.0,50.078,50.0867,49.9649,49.9823,48453.0
2021-02-10 10:35:00,57.5,57.69,57.46,57.6,78948.0,49.991,50.1562,49.9562,50.078,78948.0
2021-02-10 10:40:00,57.59,57.65,57.56,57.58,18964.0,50.0693,50.1214,50.0432,50.0606,18964.0
2021-02-10 10:45:00,57.57,57.66,57.52,57.52,41159.0,50.0519,50.1301,50.0084,50.0084,41159.0
2021-02-10 10:50:00,57.53,57.67,57.48,57.62,16430.0,50.0171,50.1388,49.9736,50.0954,16430.0
2021-02-10 10:55:00,57.61,57.67,57.57,57.67,17804.0,50.0867,50.1388,50.0519,50.1388,17804.0
2021-02-10 11:00:00,57.66,57.8,57.6,57.77,20862.0,50.1301,50.2518,50.078,50.2258,20862.0
2021-02-10 11:05:00,57.79,57.79,57.7,57.72,13935.0,50.2432,50.2432,50.1649,50.1823,13935.0
2021-02-10 11:10:00,57.72,57.82,57.68,57.79,48006.0,50.1823,50.2692,50.1475,50.2432,48006.0
2021-02-10 11:15:00,57.8,57.82,57.76,57.8,11092.0,50.2518,50.2692,50.2171,50.2518,11092.0
2021-02-10 11:20:00,57.79,57.8,57.74,57.75,7068.0,50.2432,50.2518,50.1997,50.2084,7068.0
2021-02-10 11:25:00,57.76,57.77,57.56,57.58,11574.0,50.2171,50.2258,50.0432,50.0606,11574.0
2021-02-10 11:30:00,57.59,57.6,57.45,57.58,22814.0,50.0693,50.078,49.9476,50.0606,22814.0
2021-02-10 11:35:00,57.59,57.72,57.59,57.65,28913.0,50.0693,50.1823,50.0693,50.1214,28913.0
2021-02-10 11:40:00,57.64,57.73,57.59,57.69,9805.0,50.1127,50.191,50.0693,50.1562,9805.0
2021-02-10 11:45:00,57.69,57.73,57.67,57.68,57725.0,50.1562,50.191,50.1388,50.1475,57725.0
2021-02-10 11:50:00,57.67,57.7,57.59,57.68,18263.0,50.1388,50.1649,50.0693,50.1475,18263.0
2021-02-10 11:55:00,57.66,57.72,57.63,57.64,10157.0,50.1301,50.1823,50.104,50.1127,10157.0
2021-02-10 12:00:00,57.62,57.63,57.47,57.52,13520.0,50.0954,50.104,49.9649,50.0084,13520.0
2021-02-10 12:05:00,57.52,57.55,57.47,57.55,10003.0,50.0084,50.0345,49.9649,50.0345,10003.0
2021-02-10 12:10:00,57.55,57.61,57.53,57.58,4175.0,50.0345,50.0867,50.0171,50.0606,4175.0
2021-02-10 12:15:00,57.55,57.57,57.52,57.53,10576.0,50.0345,50.0519,50.0084,50.0171,10576.0
2021-02-10 12:20:00,57.52,57.56,57.46,57.55,51533.0,50.0084,50.0432,49.9562,50.0345,51533.0
2021-02-10 12:25:00,57.54,57.65,57.53,57.65,7506.0,50.0258,50.1214,50.0171,50.1214,7506.0
2021-02-10 12:30:00,57.63,57.65,57.5,57.53,15574.0,50.104,50.1214,49.991,50.0171,15574.0
2021-02-10 12:35:00,57.54,57.6,57.47,57.6,31648.0,50.0258,50.078,49.9649,50.078,31648.0
2021-02-10 12:40:00,57.61,57.61,57.55,57.57,4217.0,50.0867,50.0867,50.0345,50.0519,4217.0
2021-02-10 12:45:00,57.57,57.67,57.56,57.65,4020.0,50.0519,50.1388,50.0432,50.1214,4020.0
2021-02-10 12:50:00,57.64,57.69,57.63,57.64,9169.0,50.1127,50.1562,50.104,50.1127,9169.0
2021-02-10 12:55:00,57.61,57.64,57.58,57.61,7346.0,50.0867,50.1127,50.0606,50.0867,7346.0
2021-02-10 13:00:00,57.61,57.61,57.55,57.58,6909.0,50.0867,50.0867,50.0345,50.0606,6909.0
2021-02-10 13:05:00,57.6,57.63,57.58,57.59,6699.0,50.078,50.104,50.0606,50.0693,6699.0
2021-02-10 13:10:00,57.59,57.59,57.52,57.52,6146.0,50.0693,50.0693,50.0084,50.0084,6146.0
2021-02-10 13:15:00,57.54,57.65,57.54,57.61,8765.0,50.0258,50.1214,50.0258,50.0867,8765.0
2021-02-10 13:20:00,57.6,57.64,57.56,57.59,5927.0,50.078,50.1127,50.0432,50.0693,5927.0
2021-02-10 13:25:00,57.6,57.61,57.56,57.6,3201.0,50.078,50.0867,50.0432,50.078,3201.0
2021-02-10 13:30:00,57.59,57.65,57.58,57.65,6996.0,50.0693,50.1214,50.0606,50.1214,6996.0
2021-02-10 13:35:00,57.63,57.66,57.61,57.63,8525.0,50.104,50.1301,50.0867,50.104,8525.0
2021-02-10 13:40:00,57.62,57.63,57.57,57.59,6345.0,50.0954,50.104,50.0519,50.0693,6345.0
2021-02-10 13:45:00,57.61,57.62,57.57,57.58,8059.0,50.0867,50.0954,50.0519,50.0606,8059.0
2021-02-10 13:50:00,57.58,57.67,57.57,57.66,34310.0,50.0606,50.1388,50.0519,50.1301,34310.0
2021-02-10 13:55:00,57.66,57.69,57.62,57.68,9372.0,50.1301,50.1562,50.0954,50.1475,9372.0
2021-02-10 14:00:00,57.68,57.7,57.62,57.7,12800.0,50.1475,50.1649,50.0954,50.1649,12800.0
2021-02-10 14:05:00,57.69,57.71,57.67,57.71,29773.0,50.1562,50.1736,50.1388,50.1736,29773.0
2021-02-10 14:10:00,57.71,57.75,57.7,57.71,10100.0,50.1736,50.2084,50.1649,50.1736,10100.0
2021-02-10 14:15:00,57.73,57.73,57.68,57.7,8222.0,50.191,50.191,50.1475,50.1649,8222.0
2021-02-10 14:20:00,57.71,57.76,57.69,57.73,20022.0,50.1736,50.2171,50.1562,50.191,20022.0
2021-02-10 14:25:00,57.73,57.79,57.73,57.79,12372.0,50.191,50.2432,50.191,50.2432,12372.0
2021-02-10 14:30:00,57.8,57.83,57.75,57.78,28428.0,50.2518,50.2779,50.2084,50.2345,28428.0
2021-02-10 14:35:00,57.78,57.81,57.77,57.8,6102.0,50.2345,50.2605,50.2258,50.2518,6102.0
2021-02-10 14:40:00,57.8,57.83,57.77,57.8,13132.0,50.2518,50.2779,50.2258,50.2518,13132.0
2021-02-10 14:45:00,57.8,57.85,57.79,57.84,7656.0,50.2518,50.2953,50.2432,50.2866,7656.0
2021-02-10 14:50:00,57.84,57.86,57.82,57.84,13921.0,50.2866,50.304,50.2692,50.2866,13921.0
2021-02-10 14:55:00,57.85,57.87,57.81,57.86,17367.0,50.2953,50.3127,50.2605,50.304,17367.0
2021-02-10 15:00:00,57.85,57.87,57.82,57.84,12633.0,50.2953,50.3127,50.2692,50.2866,12633.0
2021-02-10 15:05:00,57.85,57.9,57.83,57.89,12875.0,50.2953,50.3388,50.2779,50.3301,12875.0
2021-02-10 15:10:00,57.88,57.95,57.88,57.92,15279.0,50.3214,50.3823,50.3214,50.3562,15279.0
2021-02-10 15:15:00,57.93,57.95,57.87,57.89,17860.0,50.3649,50.3823,50.3127,50.3301,17860.0
2021-02-10 15:20:00,57.89,57.9,57.86,57.88,12832.0,50.3301,50.3388,50.304,50.3214,12832.0
2021-02-10 15:25:00,57.88,57.9,57.86,57.88,12208.0,50.3214,50.3388,50.304,50.3214,12208.0
2021-02-10 15:30:00,57.89,58.02,57.84,57.99,40470.0,50.3301,50.4431,50.2866,50.417,40470.0
2021-02-10 15:35:00,57.99,58.05,57.96,57.97,31871.0,50.417,50.4692,50.3909,50.3996,31871.0
2021-02-10 15:40:00,57.95,57.99,57.92,57.97,30356.0,50.3823,50.417,50.3562,50.3996,30356.0
2021-02-10 15:45:00,57.98,58.13,57.96,58.13,47020.0,50.4083,50.5387,50.3909,50.5387,47020.0
2021-02-10 15:50:00,58.11,58.15,58.0,58.07,55746.0,50.5214,50.5561,50.4257,50.4866,55746.0
2021-02-10 15:55:00,58.07,58.1,58.02,58.1,126604.0,50.4866,50.5127,50.4431,50.5127,126604.0
2021-02-11 09:30:00,58.15,58.15,57.66,57.83,37768.0,50.5561,50.5561,50.1301,50.2779,37768.0
2021-02-11 09:35:00,57.83,58.17,57.83,57.9,10216.0,50.2779,50.5735,50.2779,50.3388,10216.0
2021-02-11 09:40:00,57.86,57.88,57.62,57.64,20954.0,50.304,50.3214,50.0954,50.1127,20954.0
2021-02-11 09:45:00,57.61,57.68,57.48,57.63,22642.0,50.0867,50.1475,49.9736,50.104,22642.0
2021-02-11 09:50:00,57.64,57.79,57.59,57.75,12146.0,50.1127,50.2432,50.0693,50.2084,12146.0
2021-02-11 09:55:00,57.73,58.05,57.72,58.03,37118.0,50.191,50.4692,50.1823,50.4518,37118.0
2021-02-11 10:00:00,58.01,58.11,57.93,57.94,31326.0,50.4344,50.5214,50.3649,50.3736,31326.0
2021-02-11 10:05:00,57.92,57.92,57.65,57.67,19805.0,50.3562,50.3562,50.1214,50.1388,19805.0
2021-02-11 10:10:00,57.68,57.71,57.52,57.56,44232.0,50.1475,50.1736,50.0084,50.0432,44232.0
2021-02-11 10:15:00,57.53,57.58,57.44,57.53,42508.0,50.0171,50.0606,49.9389,50.0171,42508.0
2021-02-11 10:20:00,57.54,57.67,57.48,57.6,19852.0,50.0258,50.1388,49.9736,50.078,19852.0
2021-02-11 10:25:00,57.6,57.88,57.6,57.88,19382.0,50.078,50.3214,50.078,50.3214,19382.0
2021-02-11 10:30:00,57.87,57.88,57.74,57.77,25053.0,50.3127,50.3214,50.1997,50.2258,25053.0
2021-02-11 10:35:00,57.77,57.84,57.71,57.8,9606.0,50.2258,50.2866,50.1736,50.2518,9606.0
2021-02-11 10:40:00,57.8,57.84,57.72,57.75,15546.0,50.2518,50.2866,50.1823,50.2084,15546.0
2021-02-11 10:45:00,57.73,57.74,57.65,57.7,9771.0,50.191,50.1997,50.1214,50.1649,9771.0
2021-02-11 10:50:00,57.69,57.76,57.69,57.7,12415.0,50.1562,50.2171,50.1562,50.1649,12415.0
2021-02-11 10:55:00,57.71,57.71,57.56,57.62,34667.0,50.1736,50.1736,50.0432,50.0954,34667.0
2021-02-11 11:00:00,57.6,57.67,57.59,57.63,10325.0,50.078,50.1388,50.0693,50.104,10325.0
2021-02-11 11:05:00,57.63,57.68,57.62,57.65,10633.0,50.104,50.1475,50.0954,50.1214,10633.0
2021-02-11 11:10:00,57.65,57.66,57.57,57.62,34421.0,50.1214,50.1301,50.0519,50.0954,34421.0
2021-02-11 11:15:00,57.62,57.65,57.54,57.56,37131.0,50.0954,50.1214,50.0258,50.0432,37131.0
2021-02-11 11:20:00,57.58,57.58,57.47,57.49,29870.0,50.0606,50.0606,49.9649,49.9823,29870.0
2021-02-11 11:25:00,57.48,57.52,57.39,57.4,15927.0,49.9736,50.0084,49.8954,49.9041,15927.0
2021-02-11 11:30:00,57.43,57.53,57.42,57.5,38733.0,49.9302,50.0171,49.9215,49.991,38733.0
2021-02-11 11:35:00,57.51,57.57,57.49,57.5,42605.0,49.9997,50.0519,49.9823,49.991,42605.0
2021-02-11 11:40:00,57.51,57.55,57.45,57.46,17888.0,49.9997,50.0345,49.9476,49.9562,17888.0
2021-02-11 11:45:00,57.46,57.5,57.43,57.46,16965.0,49.9562,49.991,49.9302,49.9562,16965.0
2021-02-11 11:50:00,57.46,57.48,57.34,57.35,33002.0,49.9562,49.9736,49.8519,49.8606,33002.0
2021-02-11 11:55:00,57.33,57.34,57.22,57.28,26510.0,49.8432,49.8519,49.7476,49.7998,26510.0
2021-02-11 12:00:00,57.29,57.3,57.24,57.25,8596.0,49.8084,49.8171,49.765,49.7737,8596.0
2021-02-11 12:05:00,57.25,57.33,57.23,57.3,13128.0,49.7737,49.8432,49.7563,49.8171,13128.0
2021-02-11 12:10:00,57.29,57.33,57.28,57.29,5687.0,49.8084,49.8432,49.7998,49.8084,5687.0
2021-02-11 12:15:00,57.29,57.31,57.22,57.23,11187.0,49.8084,49.8258,49.7476,49.7563,11187.0
2021-02-11 12:20:00,57.24,57.34,57.24,57.29,31830.0,49.765,49.8519,49.765,49.8084,31830.0
2021-02-11 12:25:00,57.29,57.31,57.23,57.24,29075.0,49.8084,49.8258,49.7563,49.765,29075.0
2021-02-11 12:30:00,57.25,57.27,57.11,57.18,36942.0,49.7737,49.7911,49.652,49.7128,36942.0
2021-02-11 12:35:00,57.2,57.22,57.15,57.18,9301.0,49.7302,49.7476,49.6867,49.7128,9301.0
2021-02-11 12:40:00,57.17,57.23,57.13,57.13,13435.0,49.7041,49.7563,49.6693,49.6693,13435.0
2021-02-11 12:45:00,57.12,57.16,57.08,57.16,9311.0,49.6606,49.6954,49.6259,49.6954,9311.0
2021-02-11 12:50:00,57.16,57.19,57.14,57.18,11533.0,49.6954,49.7215,49.678,49.7128,11533.0
2021-02-11 12:55:00,57.19,57.26,57.17,57.23,8078.0,49.7215,49.7824,49.7041,49.7563,8078.0
2021-02-11 13:00:00,57.24,57.27,57.18,57.2,9850.0,49.765,49.7911,49.7128,49.7302,9850.0
2021-02-11 13:05:00,57.19,57.25,57.16,57.21,10395.0,49.7215,49.7737,49.6954,49.7389,10395.0
2021-02-11 13:10:00,57.21,57.27,57.2,57.24,8927.0,49.7389,49.7911,49.7302,49.765,8927.0
2021-02-11 13:15:00,57.26,57.28,57.17,57.2,31320.0,49.7824,49.7998,49.7041,49.7302,31320.0
2021-02-11 13:20:00,57.2,57.22,57.14,57.15,23183.0,49.7302,49.7476,49.678,49.6867,23183.0
2021-02-11 13:25:00,57.14,57.17,57.12,57.13,9270.0,49.678,49.7041,49.6606,49.6693,9270.0
2021-02-11 13:30:00,57.13,57.14,57.11,57.14,12862.0,49.6693,49.678,49.652,49.678,12862.0
2021-02-11 13:35:00,57.14,57.2,57.13,57.17,16223.0,49.678,49.7302,49.6693,49.7041,16223.0
2021-02-11 13:40:00,57.18,57.24,57.17,57.2,9105.0,49.7128,49.765,49.7041,49.7302,9105.0
2021-02-11 13:45:00,57.2,57.23,57.19,57.21,9840.0,49.7302,49.7563,49.7215,49.7389,9840.0
2021-02-11 13:50:00,57.21,57.21,57.16,57.19,7817.0,49.7389,49.7389,49.6954,49.7215,7817.0
2021-02-11 13:55:00,57.18,57.2,57.1,57.11,16812.0,49.7128,49.7302,49.6433,49.652,16812.0
2021-02-11 14:00:00,57.11,57.15,57.07,57.08,11418.0,49.652,49.6867,49.6172,49.6259,11418.0
2021-02-11 14:05:00,57.07,57.13,57.05,57.11,7164.0,49.6172,49.6693,49.5998,49.652,7164.0
2021-02-11 14:10:00,57.12,57.12,57.07,57.08,11057.0,49.6606,49.6606,49.6172,49.6259,11057.0
2021-02-11 14:15:00,57.08,57.08,57.0,57.06,26331.0,49.6259,49.6259,49.5563,49.6085,26331.0
2021-02-11 14:20:00,57.05,57.07,57.02,57.02,15869.0,49.5998,49.6172,49.5737,49.5737,15869.0
2021-02-11 14:25:00,57.03,57.04,57.01,57.02,9431.0,49.5824,49.5911,49.565,49.5737,9431.0
2021-02-11 14:30:00,57.03,57.05,57.01,57.04,16637.0,49.5824,49.5998,49.565,49.5911,16637.0
2021-02-11 14:35:00,57.03,57.03,56.88,56.88,50160.0,49.5824,49.5824,49.452,49.452,50160.0
2021-02-11 14:40:00,56.89,56.91,56.87,56.9,18613.0,49.4607,49.4781,49.4433,49.4694,18613.0
2021-02-11 14:45:00,56.88,56.93,56.87,56.9,16714.0,49.452,49.4955,49.4433,49.4694,16714.0
2021-02-11 14:50:00,56.9,56.92,56.88,56.92,18531.0,49.4694,49.4868,49.452,49.4868,18531.0
2021-02-11 14:55:00,56.93,56.94,56.82,56.85,25201.0,49.4955,49.5042,49.3998,49.4259,25201.0
2021-02-11 15:00:00,56.85,56.85,56.71,56.75,52590.0,49.4259,49.4259,49.3042,49.339,52590.0
2021-02-11 15:05:00,56.75,56.85,56.72,56.83,38022.0,49.339,49.4259,49.3129,49.4085,38022.0
2021-02-11 15:10:00,56.84,56.99,56.83,56.97,16976.0,49.4172,49.5476,49.4085,49.5302,16976.0
2021-02-11 15:15:00,56.97,57.02,56.84,56.84,49159.0,49.5302,49.5737,49.4172,49.4172,49159.0
2021-02-11 15:20:00,56.83,56.86,56.81,56.82,21928.0,49.4085,49.4346,49.3911,49.3998,21928.0
2021-02-11 15:25:00,56.81,56.9,56.78,56.89,37129.0,49.3911,49.4694,49.365,49.4607,37129.0
2021-02-11 15:30:00,56.9,56.91,56.84,56.88,33722.0,49.4694,49.4781,49.4172,49.452,33722.0
2021-02-11 15:35:00,56.87,56.87,56.76,56.8,53802.0,49.4433,49.4433,49.3477,49.3824,53802.0
2021-02-11 15:40:00,56.81,56.84,56.7,56.72,58864.0,49.3911,49.4172,49.2955,49.3129,58864.0
2021-02-11 15:45:00,56.71,56.91,56.7,56.85,62737.0,49.3042,49.4781,49.2955,49.4259,62737.0
2021-02-11 15:50:00,56.85,56.88,56.79,56.86,71877.0,49.4259,49.452,49.3737,49.4346,71877.0
2021-02-11 15:55:00,56.86,56.95,56.8,56.91,117464.0,49.4346,49.5128,49.3824,49.4781,117464.0
2021-02-12 09:30:00,56.82,56.98,56.6,56.63,74672.0,49.3998,49.5389,49.2086,49.2346,74672.0
2021-02-12 09:35:00,56.64,56.72,56.55,56.68,17145.0,49.2433,49.3129,49.1651,49.2781,17145.0
2021-02-12 09:40:00,56.71,56.83,56.64,56.83,23757.0,49.3042,49.4085,49.2433,49.4085,23757.0
2021-02-12 09:45:00,56.81,56.85,56.73,56.84,15779.0,49.3911,49.4259,49.3216,49.4172,15779.0
2021-02-12 09:50:00,56.83,56.89,56.74,56.89,21742.0,49.4085,49.4607,49.3303,49.4607,21742.0
2021-02-12 09:55:00,56.9,57.14,56.9,56.98,54162.0,49.4694,49.678,49.4694,49.5389,54162.0
2021-02-12 10:00:00,56.98,57.02,56.65,56.65,28689.0,49.5389,49.5737,49.252,49.252,28689.0
2021-02-12 10:05:00,56.63,56.69,56.53,56.69,25935.0,49.2346,49.2868,49.1477,49.2868,25935.0
2021-02-12 10:10:00,56.67,56.7,56.55,56.56,22684.0,49.2694,49.2955,49.1651,49.1738,22684.0
2021-02-12 10:15:00,56.56,56.72,56.53,56.65,34649.0,49.1738,49.3129,49.1477,49.252,34649.0
2021-02-12 10:20:00,56.62,56.65,56.54,56.64,26831.0,49.2259,49.252,49.1564,49.2433,26831.0
2021-02-12 10:25:00,56.65,56.65,56.54,56.54,19451.0,49.252,49.252,49.1564,49.1564,19451.0
2021-02-12 10:30:00,56.57,56.6,56.51,56.53,29083.0,49.1825,49.2086,49.1303,49.1477,29083.0
2021-02-12 10:35:00,56.52,56.59,56.46,56.56,82200.0,49.139,49.1999,49.0868,49.1738,82200.0
2021-02-12 10:40:00,56.57,56.68,56.48,56.68,40971.0,49.1825,49.2781,49.1042,49.2781,40971.0
2021-02-12 10:45:00,56.68,56.74,56.61,56.63,60297.0,49.2781,49.3303,49.2172,49.2346,60297.0
2021-02-12 10:50:00,56.63,56.67,56.58,56.59,29580.0,49.2346,49.2694,49.1912,49.1999,29580.0
2021-02-12 10:55:00,56.59,56.68,56.58,56.62,25712.0,49.1999,49.2781,49.1912,49.2259,25712.0
2021-02-12 11:00:00,56.62,56.62,56.53,56.58,31372.0,49.2259,49.2259,49.1477,49.1912,31372.0
2021-02-12 11:05:00,56.58,56.65,56.58,56.6,26696.0,49.1912,49.252,49.1912,49.2086,26696.0
2021-02-12 11:10:00,56.6,56.63,56.53,56.61,23598.0,49.2086,49.2346,49.1477,49.2172,23598.0
2021-02-12 11:15:00,56.61,56.65,56.57,56.65,16028.0,49.2172,49.252,49.1825,49.252,16028.0
2021-02-12 11:20:00,56.65,56.67,56.59,56.63,17248.0,49.252,49.2694,49.1999,49.2346,17248.0
2021-02-12 11:25:00,56.63,56.64,56.58,56.61,27539.0,49.2346,49.2433,49.1912,49.2172,27539.0
2021-02-12 11:30:00,56.61,56.67,56.57,56.65,17505.0,49.2172,49.2694,49.1825,49.252,17505.0
2021-02-12 11:35:00,56.66,56.67,56.62,56.64,19456.0,49.2607,49.2694,49.2259,49.2433,19456.0
2021-02-12 11:40:00,56.65,56.68,56.63,56.67,14104.0,49.252,49.2781,49.2346,49.2694,14104.0
2021-02-12 11:45:00,56.66,56.69,56.62,56.68,14701.0,49.2607,49.2868,49.2259,49.2781,14701.0
2021-02-12 11:50:00,56.69,56.78,56.68,56.78,10302.0,49.2868,49.365,49.2781,49.365,10302.0
2021-02-12 11:55:00,56.78,56.85,56.77,56.84,20860.0,49.365,49.4259,49.3564,49.4172,20860.0
2021-02-12 12:00:00,56.84,56.87,56.81,56.86,26870.0,49.4172,49.4433,49.3911,49.4346,26870.0
2021-02-12 12:05:00,56.86,56.87,56.81,56.81,25888.0,49.4346,49.4433,49.3911,49.3911,25888.0
2021-02-12 12:10:00,56.8,56.8,56.76,56.77,15301.0,49.3824,49.3824,49.3477,49.3564,15301.0
2021-02-12 12:15:00,56.77,56.82,56.76,56.76,20404.0,49.3564,49.3998,49.3477,49.3477,20404.0
2021-02-12 12:20:00,56.76,56.76,56.7,56.72,17805.0,49.3477,49.3477,49.2955,49.3129,17805.0
2021-02-12 12:25:00,56.71,56.71,56.64,56.67,22454.0,49.3042,49.3042,49.2433,49.2694,22454.0
2021-02-12 12:30:00,56.67,56.68,56.62,56.63,15508.0,49.2694,49.2781,49.2259,49.2346,15508.0
2021-02-12 12:35:00,56.63,56.64,56.54,56.55,20225.0,49.2346,49.2433,49.1564,49.1651,20225.0
2021-02-12 12:40:00,56.55,56.63,56.55,56.55,21597.0,49.1651,49.2346,49.1651,49.1651,21597.0
2021-02-12 12:45:00,56.56,56.67,56.56,56.64,37041.0,49.1738,49.2694,49.1738,49.2433,37041.0
2021-02-12 12:50:00,56.65,56.67,56.6,56.6,10800.0,49.252,49.2694,49.2086,49.2086,10800.0
2021-02-12 12:55:00,56.59,56.62,56.58,56.59,13005.0,49.1999,49.2259,49.1912,49.1999,13005.0
2021-02-12 13:00:00,56.6,56.62,56.58,56.62,20338.0,49.2086,49.2259,49.1912,49.2259,20338.0
2021-02-12 13:05:00,56.62,56.63,56.54,56.55,15594.0,49.2259,49.2346,49.1564,49.1651,15594.0
2021-02-12 13:10:00,56.56,56.6,56.56,56.58,28753.0,49.1738,49.2086,49.1738,49.1912,28753.0
2021-02-12 13:15:00,56.58,56.62,56.57,56.61,24048.0,49.1912,49.2259,49.1825,49.2172,24048.0
2021-02-12 13:20:00,56.6,56.61,56.58,56.6,17150.0,49.2086,49.2172,49.1912,49.2086,17150.0
2021-02-12 13:25:00,56.6,56.63,56.59,56.6,23587.0,49.2086,49.2346,49.1999,49.2086,23587.0
2021-02-12 13:30:00,56.6,56.63,56.59,56.62,12564.0,49.2086,49.2346,49.1999,49.2259,12564.0
2021-02-12 13:35:00,56.62,56.64,56.59,56.6,16013.0,49.2259,49.2433,49.1999,49.2086,16013.0
2021-02-12 13:40:00,56.6,56.6,56.56,56.6,19160.0,49.2086,49.2086,49.1738,49.2086,19160.0
2021-02-12 13:45:00,56.6,56.65,56.59,56.6,11727.0,49.2086,49.252,49.1999,49.2086,11727.0
2021-02-12 13:50:00,56.61,56.62,56.58,56.6,20853.0,49.2172,49.2259,49.1912,49.2086,20853.0
2021-02-12 13:55:00,56.59,56.6,56.54,56.55,18368.0,49.1999,49.2086,49.1564,49.1651,18368.0
2021-02-12 14:00:00,56.55,56.56,56.38,56.48,77651.0,49.1651,49.1738,49.0173,49.1042,77651.0
2021-02-12 14:05:00,56.48,56.48,56.44,56.47,28866.0,49.1042,49.1042,49.0694,49.0955,28866.0
2021-02-12 14:10:00,56.47,56.49,56.44,56.49,18936.0,49.0955,49.1129,49.0694,49.1129,18936.0
2021-02-12 14:15:00,56.5,56.53,56.49,56.52,12879.0,49.1216,49.1477,49.1129,49.139,12879.0
2021-02-12 14:20:00,56.51,56.58,56.51,56.55,17889.0,49.1303,49.1912,49.1303,49.1651,17889.0
2021-02-12 14:25:00,56.55,56.55,56.49,56.51,16646.0,49.1651,49.1651,49.1129,49.1303,16646.0
2021-02-12 14:30:00,56.51,56.53,56.49,56.53,16103.0,49.1303,49.1477,49.1129,49.1477,16103.0
2021-02-12 14:35:00,56.53,56.58,56.52,56.58,20340.0,49.1477,49.1912,49.139,49.1912,20340.0
2021-02-12 14:40:00,56.58,56.59,56.55,56.59,22252.0,49.1912,49.1999,49.1651,49.1999,22252.0
2021-02-12 14:45:00,56.58,56.62,56.58,56.61,34673.0,49.1912,49.2259,49.1912,49.2172,34673.0
2021-02-12 14:50:00,56.6,56.62,56.58,56.58,18484.0,49.2086,49.2259,49.1912,49.1912,18484.0
2021-02-12 14:55:00,56.57,56.64,56.55,56.64,25868.0,49.1825,49.2433,49.1651,49.2433,25868.0
2021-02-12 15:00:00,56.63,56.64,56.6,56.63,19416.0,49.2346,49.2433,49.2086,49.2346,19416.0
2021-02-12 15:05:00,56.64,56.68,56.64,56.66,18942.0,49.2433,49.2781,49.2433,49.2607,18942.0
2021-02-12 15:10:00,56.65,56.67,56.64,56.65,19832.0,49.252,49.2694,49.2433,49.252,19832.0
2021-02-12 15:15:00,56.66,56.74,56.65,56.68,44686.0,49.2607,49.3303,49.252,49.2781,44686.0
2021-02-12 15:20:00,56.68,56.75,56.68,56.74,38688.0,49.2781,49.339,49.2781,49.3303,38688.0
2021-02-12 15:25:00,56.74,56.74,56.7,56.71,17544.0,49.3303,49.3303,49.2955,49.3042,17544.0
2021-02-12 15:30:00,56.71,56.75,56.69,56.74,34354.0,49.3042,49.339,49.2868,49.3303,34354.0
2021-02-12 15:35:00,56.75,56.89,56.74,56.89,56940.0,49.339,49.4607,49.3303,49.4607,56940.0
2021-02-12 15:40:00,56.89,56.98,56.88,56.95,69846.0,49.4607,49.5389,49.452,49.5128,69846.0
2021-02-12 15:45:00,56.96,56.97,56.88,56.91,52795.0,49.5215,49.5302,49.452,49.4781,52795.0
2021-02-12 15:50:00,56.91,57.1,56.91,57.1,121602.0,49.4781,49.6433,49.4781,49.6433,121602.0
2021-02-12 15:55:00,57.1,57.15,57.03,57.12,230410.0,49.6433,49.6867,49.5824,49.6606,230410.0
2021-02-16 09:30:00,56.79,56.9,56.0,56.29,149783.0,49.3737,49.4694,48.6869,48.939,149783.0
2021-02-16 09:35:00,56.33,56.47,56.2,56.41,37499.0,48.9738,49.0955,48.8608,49.0434,37499.0
2021-02-16 09:40:00,56.37,56.71,56.32,56.68,32233.0,49.0086,49.3042,48.9651,49.2781,32233.0
2021-02-16 09:45:00,56.71,56.75,56.61,56.7,70905.0,49.3042,49.339,49.2172,49.2955,70905.0
2021-02-16 09:50:00,56.69,56.71,56.51,56.66,71709.0,49.2868,49.3042,49.1303,49.2607,71709.0
2021-02-16 09:55:00,56.65,56.75,56.53,56.6,41424.0,49.252,49.339,49.1477,49.2086,41424.0
2021-02-16 10:00:00,56.59,56.59,56.31,56.35,30613.0,49.1999,49.1999,48.9564,48.9912,30613.0
2021-02-16 10:05:00,56.34,56.5,56.32,56.46,30248.0,48.9825,49.1216,48.9651,49.0868,30248.0
2021-02-16 10:10:00,56.46,56.56,56.44,56.5,33788.0,49.0868,49.1738,49.0694,49.1216,33788.0
2021-02-16 10:15:00,56.5,56.55,56.31,56.32,46050.0,49.1216,49.1651,48.9564,48.9651,46050.0
2021-02-16 10:20:00,56.32,56.33,56.22,56.28,32914.0,48.9651,48.9738,48.8782,48.9303,32914.0
2021-02-16 10:25:00,56.29,56.32,56.27,56.28,17876.0,48.939,48.9651,48.9216,48.9303,17876.0
2021-02-16 10:30:00,56.29,56.31,56.22,56.26,29427.0,48.939,48.9564,48.8782,48.913,29427.0
2021-02-16 10:35:00,56.26,56.26,56.13,56.2,65797.0,48.913,48.913,48.7999,48.8608,65797.0
2021-02-16 10:40:00,56.2,56.34,56.19,56.34,29895.0,48.8608,48.9825,48.8521,48.9825,29895.0
2021-02-16 10:45:00,56.34,56.38,56.2,56.25,20086.0,48.9825,49.0173,48.8608,48.9043,20086.0
2021-02-16 10:50:00,56.24,56.26,56.07,56.11,26761.0,48.8956,48.913,48.7478,48.7825,26761.0
2021-02-16 10:55:00,56.13,56.23,56.09,56.19,26653.0,48.7999,48.8869,48.7652,48.8521,26653.0
2021-02-16 11:00:00,56.19,56.33,56.19,56.28,29496.0,48.8521,48.9738,48.8521,48.9303,29496.0
2021-02-16 11:05:00,56.27,56.28,56.16,56.16,20613.0,48.9216,48.9303,48.826,48.826,20613.0
2021-02-16 11:10:00,56.16,56.18,56.12,56.14,27366.0,48.826,48.8434,48.7912,48.8086,27366.0
2021-02-16 11:15:00,56.14,56.17,56.1,56.15,17400.0,48.8086,48.8347,48.7738,48.8173,17400.0
2021-02-16 11:20:00,56.15,56.25,56.15,56.17,24159.0,48.8173,48.9043,48.8173,48.8347,24159.0
2021-02-16 11:25:00,56.18,56.18,56.12,56.16,23738.0,48.8434,48.8434,48.7912,48.826,23738.0
2021-02-16 11:30:00,56.15,56.24,56.15,56.24,15410.0,48.8173,48.8956,48.8173,48.8956,15410.0
2021-02-16 11:35:00,56.23,56.32,56.18,56.32,33701.0,48.8869,48.9651,48.8434,48.9651,33701.0
2021-02-16 11:40:00,56.31,56.34,56.23,56.25,14522.0,48.9564,48.9825,48.8869,48.9043,14522.0
2021-02-16 11:45:00,56.25,56.25,56.16,56.17,16935.0,48.9043,48.9043,48.826,48.8347,16935.0
2021-02-16 11:50:00,56.17,56.19,56.12,56.17,20261.0,48.8347,48.8521,48.7912,48.8347,20261.0
2021-02-16 11:55:00,56.16,56.17,56.11,56.14,16628.0,48.826,48.8347,48.7825,48.8086,16628.0
2021-02-16 12:00:00,56.14,56.21,56.11,56.2,20315.0,48.8086,48.8695,48.7825,48.8608,20315.0
2021-02-16 12:05:00,56.2,56.23,56.18,56.22,13571.0,48.8608,48.8869,48.8434,48.8782,13571.0
2021-02-16 12:10:00,56.2,56.33,56.19,56.31,46129.0,48.8608,48.9738,48.8521,48.9564,46129.0
2021-02-16 12:15:00,56.3,56.32,56.26,56.32,17513.0,48.9477,48.9651,48.913,48.9651,17513.0
2021-02-16 12:20:00,56.31,56.34,56.3,56.34,15596.0,48.9564,48.9825,48.9477,48.9825,15596.0
2021-02-16 12:25:00,56.35,56.43,56.34,56.4,19669.0,48.9912,49.0608,48.9825,49.0347,19669.0
2021-02-16 12:30:00,56.41,56.42,56.33,56.39,21587.0,49.0434,49.0521,48.9738,49.026,21587.0
2021-02-16 12:35:00,56.39,56.4,56.37,56.37,14198.0,49.026,49.0347,49.0086,49.0086,14198.0
2021-02-16 12:40:00,56.37,56.4,56.35,56.37,10024.0,49.0086,49.0347,48.9912,49.0086,10024.0
2021-02-16 12:45:00,56.37,56.37,56.31,56.32,17802.0,49.0086,49.0086,48.9564,48.9651,17802.0
2021-02-16 12:50:00,56.31,56.35,56.26,56.27,11622.0,48.9564,48.9912,48.913,48.9216,11622.0
2021-02-16 12:55:00,56.26,56.28,56.18,56.23,17867.0,48.913,48.9303,48.8434,48.8869,17867.0
2021-02-16 13:00:00,56.22,56.27,56.21,56.25,19076.0,48.8782,48.9216,48.8695,48.9043,19076.0
2021-02-16 13:05:00,56.24,56.27,56.22,56.23,8853.0,48.8956,48.9216,48.8782,48.8869,8853.0
2021-02-16 13:10:00,56.23,56.26,56.18,56.21,14100.0,48.8869,48.913,48.8434,48.8695,14100.0
2021-02-16 13:15:00,56.21,56.22,56.15,56.18,17812.0,48.8695,48.8782,48.8173,48.8434,17812.0
2021-02-16 13:20:00,56.18,56.24,56.18,56.23,15092.0,48.8434,48.8956,48.8434,48.8869,15092.0
2021-02-16 13:25:00,56.23,56.29,56.22,56.28,16775.0,48.8869,48.939,48.8782,48.9303,16775.0
2021-02-16 13:30:00,56.29,56.33,56.28,56.32,19705.0,48.939,48.9738,48.9303,48.9651,19705.0
2021-02-16 13:35:00,56.32,56.33,56.28,56.3,13696.0,48.9651,48.9738,48.9303,48.9477,13696.0
2021-02-16 13:40:00,56.29,56.3,56.2,56.23,37466.0,48.939,48.9477,48.8608,48.8869,37466.0
2021-02-16 13:45:00,56.24,56.27,56.18,56.19,21779.0,48.8956,48.9216,48.8434,48.8521,21779.0
2021-02-16 13:50:00,56.18,56.18,56.09,56.1,44686.0,48.8434,48.8434,48.7652,48.7738,44686.0
2021-02-16 13:55:00,56.09,56.14,56.08,56.14,28993.0,48.7652,48.8086,48.7565,48.8086,28993.0
2021-02-16 14:00:00,56.14,56.16,56.11,56.11,24171.0,48.8086,48.826,48.7825,48.7825,24171.0
2021-02-16 14:05:00,56.12,56.14,56.05,56.06,29052.0,48.7912,48.8086,48.7304,48.7391,29052.0
2021-02-16 14:10:00,56.06,56.06,56.02,56.04,30461.0,48.7391,48.7391,48.7043,48.7217,30461.0
2021-02-16 14:15:00,56.04,56.07,56.03,56.05,30989.0,48.7217,48.7478,48.713,48.7304,30989.0
2021-02-16 14:20:00,56.05,56.08,55.93,55.98,177481.0,48.7304,48.7565,48.626,48.6695,177481.0
2021-02-16 14:25:00,56.0,56.0,55.92,55.94,28879.0,48.6869,48.6869,48.6174,48.6347,28879.0
2021-02-16 14:30:00,55.94,56.0,55.93,55.94,35003.0,48.6347,48.6869,48.626,48.6347,35003.0
2021-02-16 14:35:00,55.94,55.95,55.86,55.91,52388.0,48.6347,48.6434,48.5652,48.6087,52388.0
2021-02-16 14:40:00,55.91,55.93,55.87,55.88,30329.0,48.6087,48.626,48.5739,48.5826,30329.0
2021-02-16 14:45:00,55.88,56.03,55.88,55.98,28599.0,48.5826,48.713,48.5826,48.6695,28599.0
2021-02-16 14:50:00,55.97,55.99,55.93,55.94,25246.0,48.6608,48.6782,48.626,48.6347,25246.0
2021-02-16 14:55:00,55.95,55.98,55.93,55.97,20598.0,48.6434,48.6695,48.626,48.6608,20598.0
2021-02-16 15:00:00,55.97,56.05,55.95,56.04,39578.0,48.6608,48.7304,48.6434,48.7217,39578.0
2021-02-16 15:05:00,56.03,56.12,56.03,56.11,34295.0,48.713,48.7912,48.713,48.7825,34295.0
2021-02-16 15:10:00,56.1,56.13,56.06,56.08,35398.0,48.7738,48.7999,48.7391,48.7565,35398.0
2021-02-16 15:15:00,56.08,56.14,56.08,56.11,27380.0,48.7565,48.8086,48.7565,48.7825,27380.0
2021-02-16 15:20:00,56.11,56.16,56.1,56.16,27385.0,48.7825,48.826,48.7738,48.826,27385.0
2021-02-16 15:25:00,56.16,56.19,56.11,56.19,32386.0,48.826,48.8521,48.7825,48.8521,32386.0
2021-02-16 15:30:00,56.19,56.27,56.17,56.23,46359.0,48.8521,48.9216,48.8347,48.8869,46359.0
2021-02-16 15:35:00,56.24,56.26,56.21,56.22,74184.0,48.8956,48.913,48.8695,48.8782,74184.0
2021-02-16 15:40:00,56.22,56.26,56.2,56.23,43486.0,48.8782,48.913,48.8608,48.8869,43486.0
2021-02-16 15:45:00,56.23,56.24,56.16,56.18,66795.0,48.8869,48.8956,48.826,48.8434,66795.0
2021-02-16 15:50:00,56.19,56.33,56.15,56.32,152483.0,48.8521,48.9738,48.8173,48.9651,152483.0
2021-02-16 15:55:00,56.32,56.35,56.23,56.29,260623.0,48.9651,48.9912,48.8869,48.939,260623.0
2021-02-17 09:30:00,56.04,56.26,56.02,56.26,85038.0,48.7217,48.913,48.7043,48.913,85038.0
2021-02-17 09:35:00,56.28,56.38,56.05,56.06,18860.0,48.9303,49.0173,48.7304,48.7391,18860.0
2021-02-17 09:40:00,56.04,56.22,56.01,56.22,28762.0,48.7217,48.8782,48.6956,48.8782,28762.0
2021-02-17 09:45:00,56.2,56.29,56.16,56.17,24880.0,48.8608,48.939,48.826,48.8347,24880.0
2021-02-17 09:50:00,56.16,56.2,56.09,56.13,32518.0,48.826,48.8608,48.7652,48.7999,32518.0
2021-02-17 09:55:00,56.14,56.17,56.08,56.15,16514.0,48.8086,48.8347,48.7565,48.8173,16514.0
2021-02-17 10:00:00,56.14,56.19,56.0,56.0,20025.0,48.8086,48.8521,48.6869,48.6869,20025.0
2021-02-17 10:05:00,56.01,56.01,55.87,55.98,57185.0,48.6956,48.6956,48.5739,48.6695,57185.0
2021-02-17 10:10:00,55.96,56.19,55.95,56.19,27008.0,48.6521,48.8521,48.6434,48.8521,27008.0
2021-02-17 10:15:00,56.2,56.43,56.2,56.4,60120.0,48.8608,49.0608,48.8608,49.0347,60120.0
2021-02-17 10:20:00,56.41,56.5,56.4,56.49,26392.0,49.0434,49.1216,49.0347,49.1129,26392.0
2021-02-17 10:25:00,56.5,56.66,56.49,56.61,31840.0,49.1216,49.2607,49.1129,49.2172,31840.0
2021-02-17 10:30:00,56.64,56.72,56.57,56.6,17628.0,49.2433,49.3129,49.1825,49.2086,17628.0
2021-02-17 10:35:00,56.59,56.67,56.56,56.58,23485.0,49.1999,49.2694,49.1738,49.1912,23485.0
2021-02-17 10:40:00,56.57,56.59,56.52,56.55,11344.0,49.1825,49.1999,49.139,49.1651,11344.0
2021-02-17 10:45:00,56.58,56.71,56.53,56.7,15882.0,49.1912,49.3042,49.1477,49.2955,15882.0
2021-02-17 10:50:00,56.7,56.71,56.54,56.54,14622.0,49.2955,49.3042,49.1564,49.1564,14622.0
2021-02-17 10:55:00,56.55,56.55,56.32,56.39,31975.0,49.1651,49.1651,48.9651,49.026,31975.0
2021-02-17 11:00:00,56.38,56.49,56.37,56.47,18752.0,49.0173,49.1129,49.0086,49.0955,18752.0
2021-02-17 11:05:00,56.46,56.58,56.44,56.54,24335.0,49.0868,49.1912,49.0694,49.1564,24335.0
2021-02-17 11:10:00,56.54,56.55,56.41,56.43,19915.0,49.1564,49.1651,49.0434,49.0608,19915.0
2021-02-17 11:15:00,56.46,56.48,56.35,56.43,26230.0,49.0868,49.1042,48.9912,49.0608,26230.0
2021-02-17 11:20:00,56.43,56.45,56.35,56.42,22976.0,49.0608,49.0781,48.9912,49.0521,22976.0
2021-02-17 11:25:00,56.41,56.47,56.39,56.45,12866.0,49.0434,49.0955,49.026,49.0781,12866.0
2021-02-17 11:30:00,56.47,56.5,56.44,56.49,6488.0,49.0955,49.1216,49.0694,49.1129,6488.0
2021-02-17 11:35:00,56.52,56.53,56.46,56.47,11158.0,49.139,49.1477,49.0868,49.0955,11158.0
2021-02-17 11:40:00,56.49,56.66,56.49,56.64,18986.0,49.1129,49.2607,49.1129,49.2433,18986.0
2021-02-17 11:45:00,56.63,56.63,56.5,56.51,17207.0,49.2346,49.2346,49.1216,49.1303,17207.0
2021-02-17 11:50:00,56.5,56.59,56.49,56.55,21299.0,49.1216,49.1999,49.1129,49.1651,21299.0
2021-02-17 11:55:00,56.55,56.6,56.53,56.53,13593.0,49.1651,49.2086,49.1477,49.1477,13593.0
2021-02-17 12:00:00,56.54,56.55,56.43,56.45,21009.0,49.1564,49.1651,49.0608,49.0781,21009.0
2021-02-17 12:05:00,56.45,56.45,56.25,56.35,37370.0,49.0781,49.0781,48.9043,48.9912,37370.0
2021-02-17 12:10:00,56.35,56.38,56.27,56.38,16751.0,48.9912,49.0173,48.9216,49.0173,16751.0
2021-02-17 12:15:00,56.39,56.4,56.33,56.35,10023.0,49.026,49.0347,48.9738,48.9912,10023.0
2021-02-17 12:20:00,56.33,56.44,56.32,56.42,10188.0,48.9738,49.0694,48.9651,49.0521,10188.0
2021-02-17 12:25:00,56.42,56.45,56.34,56.4,24799.0,49.0521,49.0781,48.9825,49.0347,24799.0
2021-02-17 12:30:00,56.39,56.44,56.38,56.43,7831.0,49.026,49.0694,49.0173,49.0608,7831.0
2021-02-17 12:35:00,56.43,56.43,56.39,56.42,9071.0,49.0608,49.0608,49.026,49.0521,9071.0
2021-02-17 12:40:00,56.42,56.42,56.37,56.37,12104.0,49.0521,49.0521,49.0086,49.0086,12104.0
2021-02-17 12:45:00,56.38,56.42,56.37,56.4,6116.0,49.0173,49.0521,49.0086,49.0347,6116.0
2021-02-17 12:50:00,56.4,56.41,56.33,56.35,11886.0,49.0347,49.0434,48.9738,48.9912,11886.0
2021-02-17 12:55:00,56.34,56.34,56.31,56.33,7342.0,48.9825,48.9825,48.9564,48.9738,7342.0
2021-02-17 13:00:00,56.34,56.39,56.33,56.35,11513.0,48.9825,49.026,48.9738,48.9912,11513.0
2021-02-17 13:05:00,56.37,56.42,56.36,56.39,6759.0,49.0086,49.0521,48.9999,49.026,6759.0
2021-02-17 13:10:00,56.38,56.38,56.32,56.32,11473.0,49.0173,49.0173,48.9651,48.9651,11473.0
2021-02-17 13:15:00,56.32,56.36,56.31,56.34,6768.0,48.9651,48.9999,48.9564,48.9825,6768.0
2021-02-17 13:20:00,56.35,56.4,56.34,56.36,12185.0,48.9912,49.0347,48.9825,48.9999,12185.0
2021-02-17 13:25:00,56.36,56.37,56.3,56.34,12172.0,48.9999,49.0086,48.9477,48.9825,12172.0
2021-02-17 13:30:00,56.35,56.41,56.35,56.38,9436.0,48.9912,49.0434,48.9912,49.0173,9436.0
2021-02-17 13:35:00,56.38,56.38,56.33,56.37,9068.0,49.0173,49.0173,48.9738,49.0086,9068.0
2021-02-17 13:40:00,56.36,56.43,56.35,56.41,12211.0,48.9999,49.0608,48.9912,49.0434,12211.0
2021-02-17 13:45:00,56.41,56.44,56.39,56.42,16052.0,49.0434,49.0694,49.026,49.0521,16052.0
2021-02-17 13:50:00,56.42,56.47,56.42,56.47,13232.0,49.0521,49.0955,49.0521,49.0955,13232.0
2021-02-17 13:55:00,56.47,56.47,56.41,56.42,13429.0,49.0955,49.0955,49.0434,49.0521,13429.0
2021-02-17 14:00:00,56.4,56.53,56.4,56.52,13004.0,49.0347,49.1477,49.0347,49.139,13004.0
2021-02-17 14:05:00,56.51,56.54,56.47,56.52,10304.0,49.1303,49.1564,49.0955,49.139,10304.0
2021-02-17 14:10:00,56.51,56.55,56.48,56.51,10351.0,49.1303,49.1651,49.1042,49.1303,10351.0
2021-02-17 14:15:00,56.51,56.54,56.5,56.54,12224.0,49.1303,49.1564,49.1216,49.1564,12224.0
2021-02-17 14:20:00,56.56,56.58,56.53,56.53,17222.0,49.1738,49.1912,49.1477,49.1477,17222.0
2021-02-17 14:25:00,56.54,56.61,56.53,56.6,11848.0,49.1564,49.2172,49.1477,49.2086,11848.0
2021-02-17 14:30:00,56.61,56.62,56.51,56.58,24437.0,49.2172,49.2259,49.1303,49.1912,24437.0
2021-02-17 14:35:00,56.58,56.59,56.5,56.56,50966.0,49.1912,49.1999,49.1216,49.1738,50966.0
2021-02-17 14:40:00,56.57,56.64,56.57,56.63,14325.0,49.1825,49.2433,49.1825,49.2346,14325.0
2021-02-17 14:45:00,56.63,56.64,56.56,56.63,17275.0,49.2346,49.2433,49.1738,49.2346,17275.0
2021-02-17 14:50:00,56.64,56.7,56.63,56.66,20214.0,49.2433,49.2955,49.2346,49.2607,20214.0
2021-02-17 14:55:00,56.67,56.71,56.67,56.7,14770.0,49.2694,49.3042,49.2694,49.2955,14770.0
2021-02-17 15:00:00,56.69,56.69,56.6,56.64,24065.0,49.2868,49.2868,49.2086,49.2433,24065.0
2021-02-17 15:05:00,56.65,56.74,56.63,56.72,34652.0,49.252,49.3303,49.2346,49.3129,34652.0
2021-02-17 15:10:00,56.72,56.72,56.65,56.65,25088.0,49.3129,49.3129,49.252,49.252,25088.0
2021-02-17 15:15:00,56.65,56.69,56.63,56.67,39487.0,49.252,49.2868,49.2346,49.2694,39487.0
2021-02-17 15:20:00,56.67,56.76,56.67,56.73,39298.0,49.2694,49.3477,49.2694,49.3216,39298.0
2021-02-17 15:25:00,56.73,56.76,56.68,56.74,26286.0,49.3216,49.3477,49.2781,49.3303,26286.0
2021-02-17 15:30:00,56.75,56.82,56.74,56.82,26807.0,49.339,49.3998,49.3303,49.3998,26807.0
2021-02-17 15:35:00,56.82,56.86,56.81,56.82,28410.0,49.3998,49.4346,49.3911,49.3998,28410.0
2021-02-17 15:40:00,56.82,56.82,56.73,56.73,43977.0,49.3998,49.3998,49.3216,49.3216,43977.0
2021-02-17 15:45:00,56.74,56.75,56.68,56.71,48401.0,49.3303,49.339,49.2781,49.3042,48401.0
2021-02-17 15:50:00,56.71,56.77,56.71,56.73,68441.0,49.3042,49.3564,49.3042,49.3216,68441.0
2021-02-17 15:55:00,56.74,56.85,56.74,56.82,116948.0,49.3303,49.4259,49.3303,49.3998,116948.0
2021-02-18 09:30:00,56.78,56.97,56.74,56.8,62129.0,49.365,49.5302,49.3303,49.3824,62129.0
2021-02-18 09:35:00,56.78,56.99,56.64,56.64,19084.0,49.365,49.5476,49.2433,49.2433,19084.0
2021-02-18 09:40:00,56.67,56.98,56.67,56.98,17984.0,49.2694,49.5389,49.2694,49.5389,17984.0
2021-02-18 09:45:00,56.97,57.03,56.82,56.96,16190.0,49.5302,49.5824,49.3998,49.5215,16190.0
2021-02-18 09:50:00,56.97,57.02,56.89,56.93,12421.0,49.5302,49.5737,49.4607,49.4955,12421.0
2021-02-18 09:55:00,56.92,57.19,56.86,57.13,19573.0,49.4868,49.7215,49.4346,49.6693,19573.0
2021-02-18 10:00:00,57.14,57.22,57.04,57.22,18814.0,49.678,49.7476,49.5911,49.7476,18814.0
2021-02-18 10:05:00,57.19,57.24,57.1,57.2,18503.0,49.7215,49.765,49.6433,49.7302,18503.0
2021-02-18 10:10:00,57.21,57.41,57.17,57.4,39191.0,49.7389,49.9128,49.7041,49.9041,39191.0
2021-02-18 10:15:00,57.41,57.54,57.35,57.51,57492.0,49.9128,50.0258,49.8606,49.9997,57492.0
2021-02-18 10:20:00,57.53,57.7,57.5,57.67,71981.0,50.0171,50.1649,49.991,50.1388,71981.0
2021-02-18 10:25:00,57.67,57.73,57.55,57.7,27226.0,50.1388,50.191,50.0345,50.1649,27226.0
2021-02-18 10:30:00,57.72,57.75,57.54,57.75,39094.0,50.1823,50.2084,50.0258,50.2084,39094.0
2021-02-18 10:35:00,57.73,57.94,57.7,57.93,40924.0,50.191,50.3736,50.1649,50.3649,40924.0
2021-02-18 10:40:00,57.93,58.03,57.9,57.96,64586.0,50.3649,50.4518,50.3388,50.3909,64586.0
2021-02-18 10:45:00,57.98,58.06,57.96,58.04,48473.0,50.4083,50.4779,50.3909,50.4605,48473.0
2021-02-18 10:50:00,58.02,58.05,57.94,58.01,37363.0,50.4431,50.4692,50.3736,50.4344,37363.0
2021-02-18 10:55:00,58.0,58.0,57.77,57.77,39477.0,50.4257,50.4257,50.2258,50.2258,39477.0
2021-02-18 11:00:00,57.77,57.77,57.63,57.68,26914.0,50.2258,50.2258,50.104,50.1475,26914.0
2021-02-18 11:05:00,57.66,57.74,57.64,57.69,24070.0,50.1301,50.1997,50.1127,50.1562,24070.0
2021-02-18 11:10:00,57.7,57.79,57.68,57.74,27742.0,50.1649,50.2432,50.1475,50.1997,27742.0
2021-02-18 11:15:00,57.74,57.8,57.67,57.76,26870.0,50.1997,50.2518,50.1388,50.2171,26870.0
2021-02-18 11:20:00,57.76,57.95,57.75,57.81,54538.0,50.2171,50.3823,50.2084,50.2605,54538.0
2021-02-18 11:25:00,57.82,57.87,57.75,57.82,21114.0,50.2692,50.3127,50.2084,50.2692,21114.0
2021-02-18 11:30:00,57.82,57.83,57.7,57.74,20902.0,50.2692,50.2779,50.1649,50.1997,20902.0
2021-02-18 11:35:00,57.75,57.83,57.75,57.83,24381.0,50.2084,50.2779,50.2084,50.2779,24381.0
2021-02-18 11:40:00,57.83,57.88,57.79,57.79,24163.0,50.2779,50.3214,50.2432,50.2432,24163.0
2021-02-18 11:45:00,57.8,57.88,57.74,57.83,23146.0,50.2518,50.3214,50.1997,50.2779,23146.0
2021-02-18 11:50:00,57.83,57.92,57.83,57.9,13185.0,50.2779,50.3562,50.2779,50.3388,13185.0
2021-02-18 11:55:00,57.9,57.94,57.85,57.88,29225.0,50.3388,50.3736,50.2953,50.3214,29225.0
2021-02-18 12:00:00,57.88,58.0,57.84,57.98,32863.0,50.3214,50.4257,50.2866,50.4083,32863.0
2021-02-18 12:05:00,57.98,58.09,57.96,58.09,23730.0,50.4083,50.504,50.3909,50.504,23730.0
2021-02-18 12:10:00,58.09,58.17,58.07,58.16,23024.0,50.504,50.5735,50.4866,50.5648,23024.0
2021-02-18 12:15:00,58.15,58.21,58.15,58.21,17877.0,50.5561,50.6083,50.5561,50.6083,17877.0
2021-02-18 12:20:00,58.21,58.24,58.19,58.21,25588.0,50.6083,50.6344,50.5909,50.6083,25588.0
2021-02-18 12:25:00,58.21,58.28,58.16,58.24,35657.0,50.6083,50.6692,50.5648,50.6344,35657.0
2021-02-18 12:30:00,58.25,58.34,58.24,58.31,14126.0,50.6431,50.7213,50.6344,50.6952,14126.0
2021-02-18 12:35:00,58.32,58.34,58.25,58.34,24658.0,50.7039,50.7213,50.6431,50.7213,24658.0
2021-02-18 12:40:00,58.34,58.4,58.33,58.38,21294.0,50.7213,50.7735,50.7126,50.7561,21294.0
2021-02-18 12:45:00,58.38,58.39,58.32,58.36,15621.0,50.7561,50.7648,50.7039,50.7387,15621.0
2021-02-18 12:50:00,58.36,58.4,58.29,58.3,14924.0,50.7387,50.7735,50.6779,50.6865,14924.0
2021-02-18 12:55:00,58.3,58.35,58.24,58.24,16722.0,50.6865,50.73,50.6344,50.6344,16722.0
2021-02-18 13:00:00,58.25,58.25,58.17,58.21,9563.0,50.6431,50.6431,50.5735,50.6083,9563.0
2021-02-18 13:05:00,58.2,58.22,58.13,58.16,14047.0,50.5996,50.617,50.5387,50.5648,14047.0
2021-02-18 13:10:00,58.17,58.21,58.14,58.21,16455.0,50.5735,50.6083,50.5474,50.6083,16455.0
2021-02-18 13:15:00,58.21,58.26,58.19,58.26,12313.0,50.6083,50.6518,50.5909,50.6518,12313.0
2021-02-18 13:20:00,58.25,58.28,58.15,58.15,21778.0,50.6431,50.6692,50.5561,50.5561,21778.0
2021-02-18 13:25:00,58.15,58.21,58.15,58.16,25995.0,50.5561,50.6083,50.5561,50.5648,25995.0
2021-02-18 13:30:00,58.15,58.16,58.06,58.08,13347.0,50.5561,50.5648,50.4779,50.4953,13347.0
2021-02-18 13:35:00,58.08,58.17,58.06,58.16,17993.0,50.4953,50.5735,50.4779,50.5648,17993.0
2021-02-18 13:40:00,58.17,58.17,58.06,58.06,12734.0,50.5735,50.5735,50.4779,50.4779,12734.0
2021-02-18 13:45:00,58.06,58.14,58.06,58.12,7803.0,50.4779,50.5474,50.4779,50.5301,7803.0
2021-02-18 13:50:00,58.12,58.12,58.01,58.01,10419.0,50.5301,50.5301,50.4344,50.4344,10419.0
2021-02-18 13:55:00,58.01,58.1,58.01,58.1,16007.0,50.4344,50.5127,50.4344,50.5127,16007.0
2021-02-18 14:00:00,58.1,58.14,58.08,58.11,8572.0,50.5127,50.5474,50.4953,50.5214,8572.0
2021-02-18 14:05:00,58.11,58.14,58.07,58.07,13344.0,50.5214,50.5474,50.4866,50.4866,13344.0
2021-02-18 14:10:00,58.06,58.1,58.05,58.08,8494.0,50.4779,50.5127,50.4692,50.4953,8494.0
2021-02-18 14:15:00,58.08,58.09,58.01,58.03,12648.0,50.4953,50.504,50.4344,50.4518,12648.0
2021-02-18 14:20:00,58.03,58.17,58.02,58.17,16410.0,50.4518,50.5735,50.4431,50.5735,16410.0
2021-02-18 14:25:00,58.16,58.3,58.15,58.29,28342.0,50.5648,50.6865,50.5561,50.6779,28342.0
2021-02-18 14:30:00,58.28,58.32,58.22,58.31,30213.0,50.6692,50.7039,50.617,50.6952,30213.0
2021-02-18 14:35:00,58.31,58.33,58.3,58.3,19793.0,50.6952,50.7126,50.6865,50.6865,19793.0
2021-02-18 14:40:00,58.3,58.33,58.26,58.28,17806.0,50.6865,50.7126,50.6518,50.6692,17806.0
2021-02-18 14:45:00,58.28,58.32,58.23,58.23,15027.0,50.6692,50.7039,50.6257,50.6257,15027.0
2021-02-18 14:50:00,58.24,58.25,58.18,58.2,20935.0,50.6344,50.6431,50.5822,50.5996,20935.0
2021-02-18 14:55:00,58.19,58.2,58.09,58.1,21039.0,50.5909,50.5996,50.504,50.5127,21039.0
2021-02-18 15:00:00,58.09,58.09,57.99,58.0,17489.0,50.504,50.504,50.417,50.4257,17489.0
2021-02-18 15:05:00,58.0,58.04,57.95,58.01,24110.0,50.4257,50.4605,50.3823,50.4344,24110.0
2021-02-18 15:10:00,58.02,58.04,57.98,58.0,13341.0,50.4431,50.4605,50.4083,50.4257,13341.0
2021-02-18 15:15:00,58.0,58.02,57.95,58.01,24534.0,50.4257,50.4431,50.3823,50.4344,24534.0
2021-02-18 15:20:00,58.01,58.03,57.98,57.98,20249.0,50.4344,50.4518,50.4083,50.4083,20249.0
2021-02-18 15:25:00,57.98,58.02,57.97,58.02,14178.0,50.4083,50.4431,50.3996,50.4431,14178.0
2021-02-18 15:30:00,58.02,58.07,57.89,57.91,32960.0,50.4431,50.4866,50.3301,50.3475,32960.0
2021-02-18 15:35:00,57.91,57.92,57.83,57.89,36070.0,50.3475,50.3562,50.2779,50.3301,36070.0
2021-02-18 15:40:00,57.89,57.96,57.87,57.91,38054.0,50.3301,50.3909,50.3127,50.3475,38054.0
2021-02-18 15:45:00,57.91,58.0,57.9,57.98,60620.0,50.3475,50.4257,50.3388,50.4083,60620.0
2021-02-18 15:50:00,57.98,58.05,57.95,58.01,67913.0,50.4083,50.4692,50.3823,50.4344,67913.0
2021-02-18 15:55:00,58.01,58.07,57.94,58.02,154694.0,50.4344,50.4866,50.3736,50.4431,154694.0
2021-02-19 09:30:00,58.02,58.14,57.67,57.92,177054.0,50.4431,50.5474,50.1388,50.3562,177054.0
2021-02-19 09:35:00,57.93,58.05,57.75,57.83,49760.0,50.3649,50.4692,50.2084,50.2779,49760.0
2021-02-19 09:40:00,57.81,57.84,57.49,57.49,101758.0,50.2605,50.2866,49.9823,49.9823,101758.0
2021-02-19 09:45:00,57.5,57.5,57.18,57.2,66422.0,49.991,49.991,49.7128,49.7302,66422.0
2021-02-19 09:50:00,57.2,57.35,57.16,57.26,39839.0,49.7302,49.8606,49.6954,49.7824,39839.0
2021-02-19 09:55:00,57.22,57.29,57.13,57.22,45693.0,49.7476,49.8084,49.6693,49.7476,45693.0
2021-02-19 10:00:00,57.21,57.41,57.19,57.36,98742.0,49.7389,49.9128,49.7215,49.8693,98742.0
2021-02-19 10:05:00,57.37,57.52,57.37,57.47,30161.0,49.878,50.0084,49.878,49.9649,30161.0
2021-02-19 10:10:00,57.46,57.47,57.25,57.38,43098.0,49.9562,49.9649,49.7737,49.8867,43098.0
2021-02-19 10:15:00,57.4,57.45,57.31,57.34,22905.0,49.9041,49.9476,49.8258,49.8519,22905.0
2021-02-19 10:20:00,57.34,57.37,57.28,57.37,27767.0,49.8519,49.878,49.7998,49.878,27767.0
2021-02-19 10:25:00,57.37,57.37,57.26,57.3,18740.0,49.878,49.878,49.7824,49.8171,18740.0
2021-02-19 10:30:00,57.3,57.31,57.23,57.23,36481.0,49.8171,49.8258,49.7563,49.7563,36481.0
2021-02-19 10:35:00,57.25,57.25,57.13,57.2,37830.0,49.7737,49.7737,49.6693,49.7302,37830.0
2021-02-19 10:40:00,57.19,57.23,57.14,57.23,17527.0,49.7215,49.7563,49.678,49.7563,17527.0
2021-02-19 10:45:00,57.21,57.21,57.08,57.1,39462.0,49.7389,49.7389,49.6259,49.6433,39462.0
2021-02-19 10:50:00,57.1,57.12,57.04,57.11,17820.0,49.6433,49.6606,49.5911,49.652,17820.0
2021-02-19 10:55:00,57.11,57.11,56.84,56.84,73521.0,49.652,49.652,49.4172,49.4172,73521.0
2021-02-19 11:00:00,56.86,56.86,56.71,56.79,65615.0,49.4346,49.4346,49.3042,49.3737,65615.0
2021-02-19 11:05:00,56.79,56.94,56.78,56.87,33933.0,49.3737,49.5042,49.365,49.4433,33933.0
2021-02-19 11:10:00,56.86,56.88,56.73,56.77,55498.0,49.4346,49.452,49.3216,49.3564,55498.0
2021-02-19 11:15:00,56.77,56.86,56.74,56.76,51477.0,49.3564,49.4346,49.3303,49.3477,51477.0
2021-02-19 11:20:00,56.78,56.87,56.78,56.82,18611.0,49.365,49.4433,49.365,49.3998,18611.0
2021-02-19 11:25:00,56.84,56.9,56.83,56.89,14543.0,49.4172,49.4694,49.4085,49.4607,14543.0
2021-02-19 11:30:00,56.88,56.93,56.83,56.87,32703.0,49.452,49.4955,49.4085,49.4433,32703.0
2021-02-19 11:35:00,56.87,56.96,56.85,56.91,8730.0,49.4433,49.5215,49.4259,49.4781,8730.0
2021-02-19 11:40:00,56.9,56.93,56.84,56.86,11129.0,49.4694,49.4955,49.4172,49.4346,11129.0
2021-02-19 11:45:00,56.86,56.89,56.84,56.85,17009.0,49.4346,49.4607,49.4172,49.4259,17009.0
2021-02-19 11:50:00,56.86,56.88,56.83,56.86,10728.0,49.4346,49.452,49.4085,49.4346,10728.0
2021-02-19 11:55:00,56.85,56.95,56.83,56.95,15041.0,49.4259,49.5128,49.4085,49.5128,15041.0
2021-02-19 12:00:00,56.96,57.0,56.89,56.9,14349.0,49.5215,49.5563,49.4607,49.4694,14349.0
2021-02-19 12:05:00,56.9,56.95,56.89,56.95,14857.0,49.4694,49.5128,49.4607,49.5128,14857.0
2021-02-19 12:10:00,56.96,57.03,56.94,57.03,12693.0,49.5215,49.5824,49.5042,49.5824,12693.0
2021-02-19 12:15:00,57.02,57.02,56.93,56.94,11506.0,49.5737,49.5737,49.4955,49.5042,11506.0
2021-02-19 12:20:00,56.94,56.97,56.92,56.94,9898.0,49.5042,49.5302,49.4868,49.5042,9898.0
2021-02-19 12:25:00,56.95,57.02,56.95,56.97,12898.0,49.5128,49.5737,49.5128,49.5302,12898.0
2021-02-19 12:30:00,56.97,57.01,56.92,56.94,18717.0,49.5302,49.565,49.4868,49.5042,18717.0
2021-02-19 12:35:00,56.94,57.0,56.93,57.0,15767.0,49.5042,49.5563,49.4955,49.5563,15767.0
2021-02-19 12:40:00,56.98,57.04,56.94,57.02,14177.0,49.5389,49.5911,49.5042,49.5737,14177.0
2021-02-19 12:45:00,57.02,57.1,57.01,57.08,23602.0,49.5737,49.6433,49.565,49.6259,23602.0
2021-02-19 12:50:00,57.07,57.09,57.05,57.06,19719.0,49.6172,49.6346,49.5998,49.6085,19719.0
2021-02-19 12:55:00,57.05,57.07,57.03,57.04,11246.0,49.5998,49.6172,49.5824,49.5911,11246.0
2021-02-19 13:00:00,57.04,57.07,56.99,57.07,9310.0,49.5911,49.6172,49.5476,49.6172,9310.0
2021-02-19 13:05:00,57.09,57.16,57.08,57.09,19633.0,49.6346,49.6954,49.6259,49.6346,19633.0
2021-02-19 13:10:00,57.1,57.16,57.07,57.07,12913.0,49.6433,49.6954,49.6172,49.6172,12913.0
2021-02-19 13:15:00,57.06,57.08,57.03,57.03,8728.0,49.6085,49.6259,49.5824,49.5824,8728.0
2021-02-19 13:20:00,57.04,57.06,56.99,57.04,10245.0,49.5911,49.6085,49.5476,49.5911,10245.0
2021-02-19 13:25:00,57.04,57.04,56.97,56.97,7973.0,49.5911,49.5911,49.5302,49.5302,7973.0
2021-02-19 13:30:00,56.98,57.02,56.96,56.97,14329.0,49.5389,49.5737,49.5215,49.5302,14329.0
2021-02-19 13:35:00,56.98,57.0,56.95,56.98,7551.0,49.5389,49.5563,49.5128,49.5389,7551.0
2021-02-19 13:40:00,56.97,57.01,56.97,57.0,15072.0,49.5302,49.565,49.5302,49.5563,15072.0
2021-02-19 13:45:00,57.02,57.03,56.99,57.0,7945.0,49.5737,49.5824,49.5476,49.5563,7945.0
2021-02-19 13:50:00,56.99,57.05,56.98,57.01,16656.0,49.5476,49.5998,49.5389,49.565,16656.0
2021-02-19 13:55:00,57.0,57.02,56.97,56.97,7829.0,49.5563,49.5737,49.5302,49.5302,7829.0
2021-02-19 14:00:00,56.98,57.0,56.95,56.97,10933.0,49.5389,49.5563,49.5128,49.5302,10933.0
2021-02-19 14:05:00,56.96,56.96,56.86,56.89,23692.0,49.5215,49.5215,49.4346,49.4607,23692.0
2021-02-19 14:10:00,56.89,56.89,56.83,56.83,12318.0,49.4607,49.4607,49.4085,49.4085,12318.0
2021-02-19 14:15:00,56.83,56.9,56.82,56.85,10578.0,49.4085,49.4694,49.3998,49.4259,10578.0
2021-02-19 14:20:00,56.84,56.85,56.78,56.78,12982.0,49.4172,49.4259,49.365,49.365,12982.0
2021-02-19 14:25:00,56.78,56.78,56.7,56.72,136122.0,49.365,49.365,49.2955,49.3129,136122.0
2021-02-19 14:30:00,56.73,56.82,56.73,56.77,20107.0,49.3216,49.3998,49.3216,49.3564,20107.0
2021-02-19 14:35:00,56.78,56.8,56.74,56.78,10480.0,49.365,49.3824,49.3303,49.365,10480.0
2021-02-19 14:40:00,56.78,56.8,56.72,56.8,17681.0,49.365,49.3824,49.3129,49.3824,17681.0
2021-02-19 14:45:00,56.8,56.8,56.76,56.8,20816.0,49.3824,49.3824,49.3477,49.3824,20816.0
2021-02-19 14:50:00,56.8,56.83,56.79,56.8,22770.0,49.3824,49.4085,49.3737,49.3824,22770.0
2021-02-19 14:55:00,56.79,56.81,56.74,56.78,15146.0,49.3737,49.3911,49.3303,49.365,15146.0
2021-02-19 15:00:00,56.78,56.82,56.76,56.82,17814.0,49.365,49.3998,49.3477,49.3998,17814.0
2021-02-19 15:05:00,56.82,56.89,56.82,56.88,20914.0,49.3998,49.4607,49.3998,49.452,20914.0
2021-02-19 15:10:00,56.88,56.92,56.85,56.85,30558.0,49.452,49.4868,49.4259,49.4259,30558.0
2021-02-19 15:15:00,56.85,56.89,56.82,56.87,14187.0,49.4259,49.4607,49.3998,49.4433,14187.0
2021-02-19 15:20:00,56.88,56.88,56.78,56.82,16350.0,49.452,49.452,49.365,49.3998,16350.0
2021-02-19 15:25:00,56.82,56.86,56.81,56.86,12489.0,49.3998,49.4346,49.3911,49.4346,12489.0
2021-02-19 15:30:00,56.87,56.9,56.8,56.82,19294.0,49.4433,49.4694,49.3824,49.3998,19294.0
2021-02-19 15:35:00,56.81,56.86,56.77,56.86,19151.0,49.3911,49.4346,49.3564,49.4346,19151.0
2021-02-19 15:40:00,56.86,56.87,56.78,56.79,34576.0,49.4346,49.4433,49.365,49.3737,34576.0
2021-02-19 15:45:00,56.79,56.81,56.73,56.77,44700.0,49.3737,49.3911,49.3216,49.3564,44700.0
2021-02-19 15:50:00,56.78,56.79,56.62,56.63,81938.0,49.365,49.3737,49.2259,49.2346,81938.0
2021-02-19 15:55:00,56.63,56.64,56.48,56.5,172971.0,49.2346,49.2433,49.1042,49.1216,172971.0
2021-02-22 09:30:00,56.53,56.53,56.3,56.45,62386.0,49.1477,49.1477,48.9477,49.0781,62386.0
2021-02-22 09:35:00,56.41,56.56,56.36,56.51,19035.0,49.0434,49.1738,48.9999,49.1303,19035.0
2021-02-22 09:40:00,56.55,56.57,56.36,56.49,15983.0,49.1651,49.1825,48.9999,49.1129,15983.0
2021-02-22 09:45:00,56.5,56.62,56.38,56.38,12959.0,49.1216,49.2259,49.0173,49.0173,12959.0
2021-02-22 09:50:00,56.37,56.4,56.28,56.4,13368.0,49.0086,49.0347,48.9303,49.0347,13368.0
2021-02-22 09:55:00,56.38,56.38,56.17,56.17,19828.0,49.0173,49.0173,48.8347,48.8347,19828.0
2021-02-22 10:00:00,56.2,56.25,55.94,55.95,49227.0,48.8608,48.9043,48.6347,48.6434,49227.0
2021-02-22 10:05:00,55.96,56.08,55.88,56.04,57723.0,48.6521,48.7565,48.5826,48.7217,57723.0
2021-02-22 10:10:00,56.04,56.11,55.99,56.1,18067.0,48.7217,48.7825,48.6782,48.7738,18067.0
2021-02-22 10:15:00,56.09,56.09,55.83,55.88,143084.0,48.7652,48.7652,48.5391,48.5826,143084.0
2021-02-22 10:20:00,55.85,55.89,55.7,55.77,75507.0,48.5565,48.5913,48.4261,48.4869,75507.0
2021-02-22 10:25:00,55.74,55.77,55.6,55.61,43556.0,48.4609,48.4869,48.3391,48.3478,43556.0
2021-02-22 10:30:00,55.6,55.73,55.57,55.73,35266.0,48.3391,48.4522,48.3131,48.4522,35266.0
2021-02-22 10:35:00,55.73,55.91,55.7,55.89,25178.0,48.4522,48.6087,48.4261,48.5913,25178.0
2021-02-22 10:40:00,55.88,55.88,55.74,55.79,19387.0,48.5826,48.5826,48.4609,48.5043,19387.0
2021-02-22 10:45:00,55.78,55.83,55.73,55.73,10169.0,48.4956,48.5391,48.4522,48.4522,10169.0
2021-02-22 10:50:00,55.75,55.83,55.74,55.76,17847.0,48.4696,48.5391,48.4609,48.4782,17847.0
2021-02-22 10:55:00,55.75,55.89,55.74,55.84,24642.0,48.4696,48.5913,48.4609,48.5478,24642.0
2021-02-22 11:00:00,55.86,55.89,55.8,55.83,14432.0,48.5652,48.5913,48.513,48.5391,14432.0
2021-02-22 11:05:00,55.84,55.97,55.8,55.95,34703.0,48.5478,48.6608,48.513,48.6434,34703.0
2021-02-22 11:10:00,55.96,55.97,55.88,55.9,14516.0,48.6521,48.6608,48.5826,48.6,14516.0
2021-02-22 11:15:00,55.88,55.93,55.86,55.89,13763.0,48.5826,48.626,48.5652,48.5913,13763.0
2021-02-22 11:20:00,55.88,55.91,55.81,55.81,7317.0,48.5826,48.6087,48.5217,48.5217,7317.0
2021-02-22 11:25:00,55.82,55.87,55.78,55.87,13439.0,48.5304,48.5739,48.4956,48.5739,13439.0
2021-02-22 11:30:00,55.87,55.89,55.76,55.78,10663.0,48.5739,48.5913,48.4782,48.4956,10663.0
2021-02-22 11:35:00,55.78,55.8,55.74,55.76,13612.0,48.4956,48.513,48.4609,48.4782,13612.0
2021-02-22 11:40:00,55.77,55.87,55.75,55.87,22773.0,48.4869,48.5739,48.4696,48.5739,22773.0
2021-02-22 11:45:00,55.88,55.98,55.88,55.95,43066.0,48.5826,48.6695,48.5826,48.6434,43066.0
2021-02-22 11:50:00,55.95,56.07,55.95,56.03,28097.0,48.6434,48.7478,48.6434,48.713,28097.0
2021-02-22 11:55:00,56.02,56.02,55.85,55.86,25095.0,48.7043,48.7043,48.5565,48.5652,25095.0
2021-02-22 12:00:00,55.86,55.88,55.75,55.77,23108.0,48.5652,48.5826,48.4696,48.4869,23108.0
2021-02-22 12:05:00,55.76,55.84,55.76,55.8,25706.0,48.4782,48.5478,48.4782,48.513,25706.0
2021-02-22 12:10:00,55.8,55.87,55.8,55.84,16996.0,48.513,48.5739,48.513,48.5478,16996.0
2021-02-22 12:15:00,55.85,55.89,55.82,55.83,19957.0,48.5565,48.5913,48.5304,48.5391,19957.0
2021-02-22 12:20:00,55.83,55.87,55.82,55.83,11458.0,48.5391,48.5739,48.5304,48.5391,11458.0
2021-02-22 12:25:00,55.84,55.87,55.8,55.84,12723.0,48.5478,48.5739,48.513,48.5478,12723.0
2021-02-22 12:30:00,55.84,55.9,55.84,55.9,17387.0,48.5478,48.6,48.5478,48.6,17387.0
2021-02-22 12:35:00,55.9,55.98,55.84,55.96,15675.0,48.6,48.6695,48.5478,48.6521,15675.0
2021-02-22 12:40:00,55.96,55.96,55.85,55.87,11802.0,48.6521,48.6521,48.5565,48.5739,11802.0
2021-02-22 12:45:00,55.9,55.91,55.85,55.88,26118.0,48.6,48.6087,48.5565,48.5826,26118.0
2021-02-22 12:50:00,55.89,55.89,55.81,55.85,21995.0,48.5913,48.5913,48.5217,48.5565,21995.0
2021-02-22 12:55:00,55.86,55.93,55.84,55.9,16106.0,48.5652,48.626,48.5478,48.6,16106.0
2021-02-22 13:00:00,55.91,55.91,55.82,55.87,16492.0,48.6087,48.6087,48.5304,48.5739,16492.0
2021-02-22 13:05:00,55.87,55.95,55.84,55.89,25322.0,48.5739,48.6434,48.5478,48.5913,25322.0
2021-02-22 13:10:00,55.89,55.93,55.88,55.91,9616.0,48.5913,48.626,48.5826,48.6087,9616.0
2021-02-22 13:15:00,55.92,55.95,55.88,55.94,14414.0,48.6174,48.6434,48.5826,48.6347,14414.0
2021-02-22 13:20:00,55.94,55.97,55.93,55.94,16102.0,48.6347,48.6608,48.626,48.6347,16102.0
2021-02-22 13:25:00,55.94,55.98,55.93,55.95,8692.0,48.6347,48.6695,48.626,48.6434,8692.0
2021-02-22 13:30:00,55.95,55.99,55.89,55.98,46227.0,48.6434,48.6782,48.5913,48.6695,46227.0
2021-02-22 13:35:00,55.98,56.05,55.98,56.04,33832.0,48.6695,48.7304,48.6695,48.7217,33832.0
2021-02-22 13:40:00,56.04,56.13,56.01,56.12,125417.0,48.7217,48.7999,48.6956,48.7912,125417.0
2021-02-22 13:45:00,56.12,56.13,56.05,56.08,15606.0,48.7912,48.7999,48.7304,48.7565,15606.0
2021-02-22 13:50:00,56.08,56.09,55.96,56.01,16379.0,48.7565,48.7652,48.6521,48.6956,16379.0
2021-02-22 13:55:00,56.03,56.07,55.99,56.05,59573.0,48.713,48.7478,48.6782,48.7304,59573.0
2021-02-22 14:00:00,56.05,56.06,55.99,56.0,12320.0,48.7304,48.7391,48.6782,48.6869,12320.0
2021-02-22 14:05:00,56.0,56.04,55.97,55.98,15050.0,48.6869,48.7217,48.6608,48.6695,15050.0
2021-02-22 14:10:00,55.97,56.01,55.96,55.96,16464.0,48.6608,48.6956,48.6521,48.6521,16464.0
2021-02-22 14:15:00,55.96,55.99,55.93,55.99,13614.0,48.6521,48.6782,48.626,48.6782,13614.0
2021-02-22 14:20:00,56.0,56.03,55.96,55.97,17548.0,48.6869,48.713,48.6521,48.6608,17548.0
2021-02-22 14:25:00,55.98,55.99,55.94,55.99,10446.0,48.6695,48.6782,48.6347,48.6782,10446.0
2021-02-22 14:30:00,55.97,56.03,55.97,56.0,20885.0,48.6608,48.713,48.6608,48.6869,20885.0
2021-02-22 14:35:00,56.0,56.04,56.0,56.02,10073.0,48.6869,48.7217,48.6869,48.7043,10073.0
2021-02-22 14:40:00,56.04,56.05,56.0,56.04,31739.0,48.7217,48.7304,48.6869,48.7217,31739.0
2021-02-22 14:45:00,56.04,56.09,56.02,56.07,13621.0,48.7217,48.7652,48.7043,48.7478,13621.0
2021-02-22 14:50:00,56.08,56.1,56.03,56.03,28229.0,48.7565,48.7738,48.713,48.713,28229.0
2021-02-22 14:55:00,56.05,56.06,56.02,56.05,14277.0,48.7304,48.7391,48.7043,48.7304,14277.0
2021-02-22 15:00:00,56.05,56.15,56.03,56.13,27037.0,48.7304,48.8173,48.713,48.7999,27037.0
2021-02-22 15:05:00,56.14,56.19,56.12,56.12,41607.0,48.8086,48.8521,48.7912,48.7912,41607.0
2021-02-22 15:10:00,56.13,56.24,56.13,56.18,46963.0,48.7999,48.8956,48.7999,48.8434,46963.0
2021-02-22 15:15:00,56.18,56.18,56.13,56.16,27393.0,48.8434,48.8434,48.7999,48.826,27393.0
2021-02-22 15:20:00,56.16,56.3,56.16,56.28,28089.0,48.826,48.9477,48.826,48.9303,28089.0
2021-02-22 15:25:00,56.27,56.3,56.23,56.28,27057.0,48.9216,48.9477,48.8869,48.9303,27057.0
2021-02-22 15:30:00,56.26,56.32,56.23,56.28,20957.0,48.913,48.9651,48.8869,48.9303,20957.0
2021-02-22 15:35:00,56.28,56.31,56.25,56.26,35977.0,48.9303,48.9564,48.9043,48.913,35977.0
2021-02-22 15:40:00,56.27,56.27,56.14,56.15,39263.0,48.9216,48.9216,48.8086,48.8173,39263.0
2021-02-22 15:45:00,56.14,56.24,56.13,56.24,60453.0,48.8086,48.8956,48.7999,48.8956,60453.0
2021-02-22 15:50:00,56.24,56.24,56.08,56.15,83799.0,48.8956,48.8956,48.7565,48.8173,83799.0
2021-02-22 15:55:00,56.16,56.24,56.15,56.17,174781.0,48.826,48.8956,48.8173,48.8347,174781.0
2021-02-23 09:30:00,56.31,56.59,56.24,56.46,97283.0,48.9564,49.1999,48.8956,49.0868,97283.0
2021-02-23 09:35:00,56.46,56.67,56.4,56.6,28890.0,49.0868,49.2694,49.0347,49.2086,28890.0
2021-02-23 09:40:00,56.57,56.96,56.5,56.92,39063.0,49.1825,49.5215,49.1216,49.4868,39063.0
2021-02-23 09:45:00,56.93,56.97,56.65,56.76,55230.0,49.4955,49.5302,49.252,49.3477,55230.0
2021-02-23 09:50:00,56.8,56.86,56.53,56.62,33380.0,49.3824,49.4346,49.1477,49.2259,33380.0
2021-02-23 09:55:00,56.59,56.71,56.43,56.46,34895.0,49.1999,49.3042,49.0608,49.0868,34895.0
2021-02-23 10:00:00,56.46,56.73,56.46,56.61,31862.0,49.0868,49.3216,49.0868,49.2172,31862.0
2021-02-23 10:05:00,56.58,56.65,56.4,56.51,21303.0,49.1912,49.252,49.0347,49.1303,21303.0
2021-02-23 10:10:00,56.51,56.52,56.35,56.41,16525.0,49.1303,49.139,48.9912,49.0434,16525.0
2021-02-23 10:15:00,56.41,56.47,56.33,56.33,37162.0,49.0434,49.0955,48.9738,48.9738,37162.0
2021-02-23 10:20:00,56.3,56.34,56.12,56.18,43847.0,48.9477,48.9825,48.7912,48.8434,43847.0
2021-02-23 10:25:00,56.19,56.19,55.98,56.09,18953.0,48.8521,48.8521,48.6695,48.7652,18953.0
2021-02-23 10:30:00,56.07,56.21,56.07,56.14,10727.0,48.7478,48.8695,48.7478,48.8086,10727.0
2021-02-23 10:35:00,56.14,56.17,55.97,56.04,22411.0,48.8086,48.8347,48.6608,48.7217,22411.0
2021-02-23 10:40:00,56.04,56.09,55.95,56.0,15433.0,48.7217,48.7652,48.6434,48.6869,15433.0
2021-02-23 10:45:00,55.98,56.14,55.95,56.08,22206.0,48.6695,48.8086,48.6434,48.7565,22206.0
2021-02-23 10:50:00,56.08,56.19,56.04,56.11,17538.0,48.7565,48.8521,48.7217,48.7825,17538.0
2021-02-23 10:55:00,56.1,56.24,56.1,56.18,13294.0,48.7738,48.8956,48.7738,48.8434,13294.0
2021-02-23 11:00:00,56.18,56.26,56.05,56.11,51400.0,48.8434,48.913,48.7304,48.7825,51400.0
2021-02-23 11:05:00,56.11,56.19,55.98,55.99,21634.0,48.7825,48.8521,48.6695,48.6782,21634.0
2021-02-23 11:10:00,55.98,56.07,55.98,56.0,15805.0,48.6695,48.7478,48.6695,48.6869,15805.0
2021-02-23 11:15:00,56.01,56.04,55.96,56.0,32896.0,48.6956,48.7217,48.6521,48.6869,32896.0
2021-02-23 11:20:00,56.0,56.07,55.96,55.99,37952.0,48.6869,48.7478,48.6521,48.6782,37952.0
2021-02-23 11:25:00,55.98,56.1,55.97,56.05,40595.0,48.6695,48.7738,48.6608,48.7304,40595.0
2021-02-23 11:30:00,56.04,56.25,56.0,56.25,22182.0,48.7217,48.9043,48.6869,48.9043,22182.0
2021-02-23 11:35:00,56.24,56.36,56.24,56.34,24139.0,48.8956,48.9999,48.8956,48.9825,24139.0
2021-02-23 11:40:00,56.35,56.39,56.19,56.23,24112.0,48.9912,49.026,48.8521,48.8869,24112.0
2021-02-23 11:45:00,56.23,56.26,56.18,56.21,18802.0,48.8869,48.913,48.8434,48.8695,18802.0
2021-02-23 11:50:00,56.24,56.27,56.2,56.2,27239.0,48.8956,48.9216,48.8608,48.8608,27239.0
2021-02-23 11:55:00,56.21,56.29,56.17,56.18,22966.0,48.8695,48.939,48.8347,48.8434,22966.0
2021-02-23 12:00:00,56.18,56.22,56.07,56.15,57385.0,48.8434,48.8782,48.7478,48.8173,57385.0
2021-02-23 12:05:00,56.16,56.24,56.1,56.13,32682.0,48.826,48.8956,48.7738,48.7999,32682.0
2021-02-23 12:10:00,56.14,56.17,56.09,56.11,15301.0,48.8086,48.8347,48.7652,48.7825,15301.0
2021-02-23 12:15:00,56.1,56.16,56.09,56.11,12689.0,48.7738,48.826,48.7652,48.7825,12689.0
2021-02-23 12:20:00,56.1,56.15,56.1,56.12,9730.0,48.7738,48.8173,48.7738,48.7912,9730.0
2021-02-23 12:25:00,56.11,56.14,56.08,56.11,13088.0,48.7825,48.8086,48.7565,48.7825,13088.0
2021-02-23 12:30:00,56.13,56.29,56.09,56.25,52631.0,48.7999,48.939,48.7652,48.9043,52631.0
2021-02-23 12:35:00,56.25,56.27,56.14,56.18,18632.0,48.9043,48.9216,48.8086,48.8434,18632.0
2021-02-23 12:40:00,56.15,56.2,56.11,56.2,13000.0,48.8173,48.8608,48.7825,48.8608,13000.0
2021-02-23 12:45:00,56.19,56.24,56.16,56.16,18863.0,48.8521,48.8956,48.826,48.826,18863.0
2021-02-23 12:50:00,56.16,56.22,56.1,56.19,13547.0,48.826,48.8782,48.7738,48.8521,13547.0
2021-02-23 12:55:00,56.2,56.21,56.14,56.14,8215.0,48.8608,48.8695,48.8086,48.8086,8215.0
2021-02-23 13:00:00,56.14,56.21,56.12,56.2,10616.0,48.8086,48.8695,48.7912,48.8608,10616.0
2021-02-23 13:05:00,56.2,56.21,56.18,56.2,11765.0,48.8608,48.8695,48.8434,48.8608,11765.0
2021-02-23 13:10:00,56.2,56.4,56.19,56.38,73782.0,48.8608,49.0347,48.8521,49.0173,73782.0
2021-02-23 13:15:00,56.4,56.49,56.39,56.44,56998.0,49.0347,49.1129,49.026,49.0694,56998.0
2021-02-23 13:20:00,56.45,56.52,56.37,56.5,21882.0,49.0781,49.139,49.0086,49.1216,21882.0
2021-02-23 13:25:00,56.5,56.59,56.5,56.54,16576.0,49.1216,49.1999,49.1216,49.1564,16576.0
2021-02-23 13:30:00,56.54,56.58,56.49,56.5,14534.0,49.1564,49.1912,49.1129,49.1216,14534.0
2021-02-23 13:35:00,56.51,56.53,56.47,56.5,9128.0,49.1303,49.1477,49.0955,49.1216,9128.0
2021-02-23 13:40:00,56.5,56.54,56.46,56.54,12550.0,49.1216,49.1564,49.0868,49.1564,12550.0
2021-02-23 13:45:00,56.55,56.62,56.53,56.6,15565.0,49.1651,49.2259,49.1477,49.2086,15565.0
2021-02-23 13:50:00,56.61,56.62,56.55,56.56,29148.0,49.2172,49.2259,49.1651,49.1738,29148.0
2021-02-23 13:55:00,56.58,56.62,56.51,56.52,29752.0,49.1912,49.2259,49.1303,49.139,29752.0
2021-02-23 14:00:00,56.53,56.53,56.4,56.44,21902.0,49.1477,49.1477,49.0347,49.0694,21902.0
2021-02-23 14:05:00,56.45,56.54,56.45,56.5,13323.0,49.0781,49.1564,49.0781,49.1216,13323.0
2021-02-23 14:10:00,56.5,56.56,56.48,56.55,8375.0,49.1216,49.1738,49.1042,49.1651,8375.0
2021-02-23 14:15:00,56.54,56.58,56.53,56.55,15598.0,49.1564,49.1912,49.1477,49.1651,15598.0
2021-02-23 14:20:00,56.56,56.62,56.51,56.62,12037.0,49.1738,49.2259,49.1303,49.2259,12037.0
2021-02-23 14:25:00,56.6,56.62,56.59,56.6,12187.0,49.2086,49.2259,49.1999,49.2086,12187.0
2021-02-23 14:30:00,56.6,56.7,56.57,56.59,20276.0,49.2086,49.2955,49.1825,49.1999,20276.0
2021-02-23 14:35:00,56.61,56.66,56.6,56.64,7908.0,49.2172,49.2607,49.2086,49.2433,7908.0
2021-02-23 14:40:00,56.65,56.77,56.65,56.77,15511.0,49.252,49.3564,49.252,49.3564,15511.0
2021-02-23 14:45:00,56.78,56.82,56.76,56.77,31818.0,49.365,49.3998,49.3477,49.3564,31818.0
2021-02-23 14:50:00,56.78,56.84,56.75,56.8,24152.0,49.365,49.4172,49.339,49.3824,24152.0
2021-02-23 14:55:00,56.81,56.82,56.75,56.79,17129.0,49.3911,49.3998,49.339,49.3737,17129.0
2021-02-23 15:00:00,56.79,56.79,56.69,56.72,24389.0,49.3737,49.3737,49.2868,49.3129,24389.0
2021-02-23 15:05:00,56.72,56.74,56.68,56.7,19454.0,49.3129,49.3303,49.2781,49.2955,19454.0
2021-02-23 15:10:00,56.69,56.78,56.69,56.78,31815.0,49.2868,49.365,49.2868,49.365,31815.0
2021-02-23 15:15:00,56.77,56.8,56.74,56.79,18481.0,49.3564,49.3824,49.3303,49.3737,18481.0
2021-02-23 15:20:00,56.8,56.89,56.79,56.86,24432.0,49.3824,49.4607,49.3737,49.4346,24432.0
2021-02-23 15:25:00,56.87,56.9,56.85,56.88,25406.0,49.4433,49.4694,49.4259,49.452,25406.0
2021-02-23 15:30:00,56.87,57.06,56.87,57.05,66601.0,49.4433,49.6085,49.4433,49.5998,66601.0
2021-02-23 15:35:00,57.04,57.05,56.85,56.85,38792.0,49.5911,49.5998,49.4259,49.4259,38792.0
2021-02-23 15:40:00,56.85,56.93,56.81,56.87,34562.0,49.4259,49.4955,49.3911,49.4433,34562.0
2021-02-23 15:45:00,56.87,56.88,56.78,56.84,54989.0,49.4433,49.452,49.365,49.4172,54989.0
2021-02-23 15:50:00,56.85,56.93,56.8,56.8,83246.0,49.4259,49.4955,49.3824,49.3824,83246.0
2021-02-23 15:55:00,56.8,56.85,56.77,56.82,141213.0,49.3824,49.4259,49.3564,49.3998,141213.0
2021-02-24 09:30:00,56.79,56.91,56.47,56.51,63242.0,49.3737,49.4781,49.0955,49.1303,63242.0
2021-02-24 09:35:00,56.51,56.61,56.38,56.49,19531.0,49.1303,49.2172,49.0173,49.1129,19531.0
2021-02-24 09:40:00,56.47,56.54,56.34,56.53,37116.0,49.0955,49.1564,48.9825,49.1477,37116.0
2021-02-24 09:45:00,56.5,56.52,56.28,56.3,16741.0,49.1216,49.139,48.9303,48.9477,16741.0
2021-02-24 09:50:00,56.31,56.48,56.28,56.48,22066.0,48.9564,49.1042,48.9303,49.1042,22066.0
2021-02-24 09:55:00,56.44,56.68,56.42,56.54,36468.0,49.0694,49.2781,49.0521,49.1564,36468.0
2021-02-24 10:00:00,56.54,56.82,56.54,56.68,12506.0,49.1564,49.3998,49.1564,49.2781,12506.0
2021-02-24 10:05:00,56.66,56.72,56.56,56.56,9432.0,49.2607,49.3129,49.1738,49.1738,9432.0
2021-02-24 10:10:00,56.56,56.68,56.52,56.64,11109.0,49.1738,49.2781,49.139,49.2433,11109.0
2021-02-24 10:15:00,56.65,56.71,56.61,56.63,7117.0,49.252,49.3042,49.2172,49.2346,7117.0
2021-02-24 10:20:00,56.65,56.74,56.62,56.74,5671.0,49.252,49.3303,49.2259,49.3303,5671.0
2021-02-24 10:25:00,56.7,56.7,56.52,56.52,10424.0,49.2955,49.2955,49.139,49.139,10424.0
2021-02-24 10:30:00,56.55,56.64,56.52,56.52,7274.0,49.1651,49.2433,49.139,49.139,7274.0
2021-02-24 10:35:00,56.5,56.59,56.46,56.58,10674.0,49.1216,49.1999,49.0868,49.1912,10674.0
2021-02-24 10:40:00,56.56,56.64,56.54,56.61,12613.0,49.1738,49.2433,49.1564,49.2172,12613.0
2021-02-24 10:45:00,56.61,56.7,56.6,56.68,5683.0,49.2172,49.2955,49.2086,49.2781,5683.0
2021-02-24 10:50:00,56.66,56.77,56.65,56.77,44817.0,49.2607,49.3564,49.252,49.3564,44817.0
2021-02-24 10:55:00,56.77,56.86,56.75,56.83,33979.0,49.3564,49.4346,49.339,49.4085,33979.0
2021-02-24 11:00:00,56.82,56.86,56.79,56.79,17682.0,49.3998,49.4346,49.3737,49.3737,17682.0
2021-02-24 11:05:00,56.8,56.8,56.69,56.77,50081.0,49.3824,49.3824,49.2868,49.3564,50081.0
2021-02-24 11:10:00,56.77,56.82,56.75,56.8,34725.0,49.3564,49.3998,49.339,49.3824,34725.0
2021-02-24 11:15:00,56.83,56.85,56.76,56.78,22388.0,49.4085,49.4259,49.3477,49.365,22388.0
2021-02-24 11:20:00,56.78,56.79,56.62,56.66,24216.0,49.365,49.3737,49.2259,49.2607,24216.0
2021-02-24 11:25:00,56.67,56.69,56.56,56.57,12817.0,49.2694,49.2868,49.1738,49.1825,12817.0
2021-02-24 11:30:00,56.53,56.57,56.45,56.54,68719.0,49.1477,49.1825,49.0781,49.1564,68719.0
2021-02-24 11:35:00,56.54,56.6,56.51,56.6,36119.0,49.1564,49.2086,49.1303,49.2086,36119.0
2021-02-24 11:40:00,56.6,56.6,56.41,56.42,49853.0,49.2086,49.2086,49.0434,49.0521,49853.0
2021-02-24 11:45:00,56.42,56.52,56.41,56.44,12259.0,49.0521,49.139,49.0434,49.0694,12259.0
2021-02-24 11:50:00,56.44,56.52,56.44,56.51,13790.0,49.0694,49.139,49.0694,49.1303,13790.0
2021-02-24 11:55:00,56.51,56.56,56.38,56.4,50936.0,49.1303,49.1738,49.0173,49.0347,50936.0
2021-02-24 12:00:00,56.41,56.43,56.3,56.37,381775.0,49.0434,49.0608,48.9477,49.0086,381775.0
2021-02-24 12:05:00,56.31,56.38,56.3,56.33,218797.0,48.9564,49.0173,48.9477,48.9738,218797.0
2021-02-24 12:10:00,56.34,56.36,56.27,56.34,33277.0,48.9825,48.9999,48.9216,48.9825,33277.0
2021-02-24 12:15:00,56.33,56.37,56.29,56.37,12632.0,48.9738,49.0086,48.939,49.0086,12632.0
2021-02-24 12:20:00,56.36,56.37,56.27,56.28,18446.0,48.9999,49.0086,48.9216,48.9303,18446.0
2021-02-24 12:25:00,56.28,56.28,56.22,56.25,12544.0,48.9303,48.9303,48.8782,48.9043,12544.0
2021-02-24 12:30:00,56.26,56.3,56.23,56.29,17421.0,48.913,48.9477,48.8869,48.939,17421.0
2021-02-24 12:35:00,56.29,56.33,56.27,56.28,14210.0,48.939,48.9738,48.9216,48.9303,14210.0
2021-02-24 12:40:00,56.29,56.3,56.28,56.3,18776.0,48.939,48.9477,48.9303,48.9477,18776.0
2021-02-24 12:45:00,56.3,56.34,56.27,56.33,14974.0,48.9477,48.9825,48.9216,48.9738,14974.0
2021-02-24 12:50:00,56.35,56.37,56.33,56.37,12599.0,48.9912,49.0086,48.9738,49.0086,12599.0
2021-02-24 12:55:00,56.36,56.4,56.32,56.38,12618.0,48.9999,49.0347,48.9651,49.0173,12618.0
2021-02-24 13:00:00,56.38,56.45,56.35,56.37,29860.0,49.0173,49.0781,48.9912,49.0086,29860.0
2021-02-24 13:05:00,56.38,56.39,56.24,56.28,18891.0,49.0173,49.026,48.8956,48.9303,18891.0
2021-02-24 13:10:00,56.29,56.39,56.27,56.37,26569.0,48.939,49.026,48.9216,49.0086,26569.0
2021-02-24 13:15:00,56.38,56.45,56.38,56.41,23174.0,49.0173,49.0781,49.0173,49.0434,23174.0
2021-02-24 13:20:00,56.4,56.51,56.39,56.49,25601.0,49.0347,49.1303,49.026,49.1129,25601.0
2021-02-24 13:25:00,56.48,56.55,56.46,56.5,38802.0,49.1042,49.1651,49.0868,49.1216,38802.0
2021-02-24 13:30:00,56.5,56.54,56.47,56.53,13595.0,49.1216,49.1564,49.0955,49.1477,13595.0
2021-02-24 13:35:00,56.53,56.58,56.5,56.5,7780.0,49.1477,49.1912,49.1216,49.1216,7780.0
2021-02-24 13:40:00,56.49,56.55,56.49,56.5,20017.0,49.1129,49.1651,49.1129,49.1216,20017.0
2021-02-24 13:45:00,56.5,56.53,56.46,56.53,19642.0,49.1216,49.1477,49.0868,49.1477,19642.0
2021-02-24 13:50:00,56.52,56.53,56.44,56.47,44094.0,49.139,49.1477,49.0694,49.0955,44094.0
2021-02-24 13:55:00,56.47,56.48,56.35,56.37,27725.0,49.0955,49.1042,48.9912,49.0086,27725.0
2021-02-24 14:00:00,56.39,56.42,56.32,56.35,11269.0,49.026,49.0521,48.9651,48.9912,11269.0
2021-02-24 14:05:00,56.35,56.46,56.35,56.42,12750.0,48.9912,49.0868,48.9912,49.0521,12750.0
2021-02-24 14:10:00,56.42,56.42,56.36,56.37,14498.0,49.0521,49.0521,48.9999,49.0086,14498.0
2021-02-24 14:15:00,56.36,56.37,56.21,56.24,41794.0,48.9999,49.0086,48.8695,48.8956,41794.0
2021-02-24 14:20:00,56.23,56.28,56.22,56.26,20222.0,48.8869,48.9303,48.8782,48.913,20222.0
2021-02-24 14:25:00,56.26,56.34,56.26,56.28,12560.0,48.913,48.9825,48.913,48.9303,12560.0
2021-02-24 14:30:00,56.28,56.32,56.27,56.29,11762.0,48.9303,48.9651,48.9216,48.939,11762.0
2021-02-24 14:35:00,56.29,56.35,56.28,56.33,14293.0,48.939,48.9912,48.9303,48.9738,14293.0
2021-02-24 14:40:00,56.33,56.34,56.27,56.29,21327.0,48.9738,48.9825,48.9216,48.939,21327.0
2021-02-24 14:45:00,56.32,56.34,56.3,56.32,8741.0,48.9651,48.9825,48.9477,48.9651,8741.0
2021-02-24 14:50:00,56.31,56.33,56.28,56.29,14268.0,48.9564,48.9738,48.9303,48.939,14268.0
2021-02-24 14:55:00,56.29,56.29,56.26,56.28,13297.0,48.939,48.939,48.913,48.9303,13297.0
2021-02-24 15:00:00,56.28,56.34,56.26,56.34,27115.0,48.9303,48.9825,48.913,48.9825,27115.0
2021-02-24 15:05:00,56.34,56.4,56.32,56.39,18279.0,48.9825,49.0347,48.9651,49.026,18279.0
2021-02-24 15:10:00,56.4,56.42,56.3,56.31,16648.0,49.0347,49.0521,48.9477,48.9564,16648.0
2021-02-24 15:15:00,56.3,56.35,56.29,56.33,15845.0,48.9477,48.9912,48.939,48.9738,15845.0
2021-02-24 15:20:00,56.33,56.36,56.31,56.35,18907.0,48.9738,48.9999,48.9564,48.9912,18907.0
2021-02-24 15:25:00,56.35,56.36,56.32,56.36,11833.0,48.9912,48.9999,48.9651,48.9999,11833.0
2021-02-24 15:30:00,56.35,56.44,56.35,56.42,25324.0,48.9912,49.0694,48.9912,49.0521,25324.0
2021-02-24 15:35:00,56.42,56.43,56.35,56.4,40710.0,49.0521,49.0608,48.9912,49.0347,40710.0
2021-02-24 15:40:00,56.39,56.39,56.34,56.35,29688.0,49.026,49.026,48.9825,48.9912,29688.0
2021-02-24 15:45:00,56.34,56.39,56.34,56.37,43508.0,48.9825,49.026,48.9825,49.0086,43508.0
2021-02-24 15:50:00,56.37,56.38,56.32,56.33,65096.0,49.0086,49.0173,48.9651,48.9738,65096.0
2021-02-24 15:55:00,56.33,56.34,56.19,56.19,228037.0,48.9738,48.9825,48.8521,48.8521,228037.0
2021-02-25 09:30:00,56.28,56.45,56.13,56.36,66824.0,48.9303,49.0781,48.7999,48.9999,66824.0
2021-02-25 09:35:00,56.33,56.78,56.33,56.6,35924.0,48.9738,49.365,48.9738,49.2086,35924.0
2021-02-25 09:40:00,56.55,56.7,56.47,56.55,28518.0,49.1651,49.2955,49.0955,49.1651,28518.0
2021-02-25 09:45:00,56.55,56.8,56.51,56.7,37934.0,49.1651,49.3824,49.1303,49.2955,37934.0
2021-02-25 09:50:00,56.7,56.76,56.45,56.48,15449.0,49.2955,49.3477,49.0781,49.1042,15449.0
2021-02-25 09:55:00,56.48,56.54,56.38,56.41,16995.0,49.1042,49.1564,49.0173,49.0434,16995.0
2021-02-25 10:00:00,56.4,56.52,56.4,56.41,27817.0,49.0347,49.139,49.0347,49.0434,27817.0
2021-02-25 10:05:00,56.42,56.5,56.35,56.49,47095.0,49.0521,49.1216,48.9912,49.1129,47095.0
2021-02-25 10:10:00,56.49,56.68,56.47,56.67,40405.0,49.1129,49.2781,49.0955,49.2694,40405.0
2021-02-25 10:15:00,56.66,56.84,56.65,56.84,93166.0,49.2607,49.4172,49.252,49.4172,93166.0
2021-02-25 10:20:00,56.81,56.84,56.68,56.71,43064.0,49.3911,49.4172,49.2781,49.3042,43064.0
2021-02-25 10:25:00,56.7,56.71,56.47,56.52,23247.0,49.2955,49.3042,49.0955,49.139,23247.0
2021-02-25 10:30:00,56.52,56.59,56.45,56.57,32415.0,49.139,49.1999,49.0781,49.1825,32415.0
2021-02-25 10:35:00,56.6,56.64,56.48,56.55,20738.0,49.2086,49.2433,49.1042,49.1651,20738.0
2021-02-25 10:40:00,56.54,56.6,56.49,56.57,22711.0,49.1564,49.2086,49.1129,49.1825,22711.0
2021-02-25 10:45:00,56.57,56.69,56.55,56.66,32240.0,49.1825,49.2868,49.1651,49.2607,32240.0
2021-02-25 10:50:00,56.64,56.66,56.55,56.66,22183.0,49.2433,49.2607,49.1651,49.2607,22183.0
2021-02-25 10:55:00,56.68,56.68,56.51,56.59,27830.0,49.2781,49.2781,49.1303,49.1999,27830.0
2021-02-25 11:00:00,56.58,56.64,56.53,56.57,25787.0,49.1912,49.2433,49.1477,49.1825,25787.0
2021-02-25 11:05:00,56.58,56.62,56.54,56.61,18048.0,49.1912,49.2259,49.1564,49.2172,18048.0
2021-02-25 11:10:00,56.62,56.64,56.58,56.62,12518.0,49.2259,49.2433,49.1912,49.2259,12518.0
2021-02-25 11:15:00,56.63,56.7,56.63,56.67,19836.0,49.2346,49.2955,49.2346,49.2694,19836.0
2021-02-25 11:20:00,56.67,56.74,56.6,56.6,12375.0,49.2694,49.3303,49.2086,49.2086,12375.0
2021-02-25 11:25:00,56.64,56.64,56.59,56.64,14383.0,49.2433,49.2433,49.1999,49.2433,14383.0
2021-02-25 11:30:00,56.61,56.7,56.58,56.64,22422.0,49.2172,49.2955,49.1912,49.2433,22422.0
2021-02-25 11:35:00,56.66,56.68,56.56,56.6,16624.0,49.2607,49.2781,49.1738,49.2086,16624.0
2021-02-25 11:40:00,56.61,56.7,56.6,56.63,24846.0,49.2172,49.2955,49.2086,49.2346,24846.0
2021-02-25 11:45:00,56.62,56.62,56.53,56.57,12654.0,49.2259,49.2259,49.1477,49.1825,12654.0
2021-02-25 11:50:00,56.52,56.53,56.46,56.47,15622.0,49.139,49.1477,49.0868,49.0955,15622.0
2021-02-25 11:55:00,56.46,56.56,56.43,56.55,13274.0,49.0868,49.1738,49.0608,49.1651,13274.0
2021-02-25 12:00:00,56.57,56.65,56.51,56.64,30689.0,49.1825,49.252,49.1303,49.2433,30689.0
2021-02-25 12:05:00,56.67,56.71,56.66,56.69,10716.0,49.2694,49.3042,49.2607,49.2868,10716.0
2021-02-25 12:10:00,56.68,56.68,56.55,56.62,11980.0,49.2781,49.2781,49.1651,49.2259,11980.0
2021-02-25 12:15:00,56.63,56.68,56.61,56.63,15161.0,49.2346,49.2781,49.2172,49.2346,15161.0
2021-02-25 12:20:00,56.63,56.64,56.55,56.59,17443.0,49.2346,49.2433,49.1651,49.1999,17443.0
2021-02-25 12:25:00,56.6,56.6,56.48,56.54,36312.0,49.2086,49.2086,49.1042,49.1564,36312.0
2021-02-25 12:30:00,56.54,56.54,56.36,56.4,17710.0,49.1564,49.1564,48.9999,49.0347,17710.0
2021-02-25 12:35:00,56.39,56.41,56.32,56.4,15500.0,49.026,49.0434,48.9651,49.0347,15500.0
2021-02-25 12:40:00,56.41,56.46,56.39,56.46,22981.0,49.0434,49.0868,49.026,49.0868,22981.0
2021-02-25 12:45:00,56.45,56.53,56.42,56.43,22085.0,49.0781,49.1477,49.0521,49.0608,22085.0
2021-02-25 12:50:00,56.4,56.4,56.24,56.24,23063.0,49.0347,49.0347,48.8956,48.8956,23063.0
2021-02-25 12:55:00,56.26,56.29,56.17,56.19,29563.0,48.913,48.939,48.8347,48.8521,29563.0
2021-02-25 13:00:00,56.2,56.22,56.0,56.1,24109.0,48.8608,48.8782,48.6869,48.7738,24109.0
2021-02-25 13:05:00,56.11,56.26,56.1,56.25,16191.0,48.7825,48.913,48.7738,48.9043,16191.0
2021-02-25 13:10:00,56.25,56.3,56.22,56.3,11558.0,48.9043,48.9477,48.8782,48.9477,11558.0
2021-02-25 13:15:00,56.3,56.31,56.15,56.28,28701.0,48.9477,48.9564,48.8173,48.9303,28701.0
2021-02-25 13:20:00,56.29,56.37,56.22,56.25,20236.0,48.939,49.0086,48.8782,48.9043,20236.0
2021-02-25 13:25:00,56.26,56.26,56.12,56.21,21439.0,48.913,48.913,48.7912,48.8695,21439.0
2021-02-25 13:30:00,56.2,56.2,56.03,56.05,14105.0,48.8608,48.8608,48.713,48.7304,14105.0
2021-02-25 13:35:00,56.04,56.05,55.98,56.05,37250.0,48.7217,48.7304,48.6695,48.7304,37250.0
2021-02-25 13:40:00,56.03,56.1,56.0,56.1,27007.0,48.713,48.7738,48.6869,48.7738,27007.0
2021-02-25 13:45:00,56.12,56.16,56.07,56.16,8683.0,48.7912,48.826,48.7478,48.826,8683.0
2021-02-25 13:50:00,56.16,56.16,55.98,55.99,20206.0,48.826,48.826,48.6695,48.6782,20206.0
2021-02-25 13:55:00,56.01,56.01,55.91,55.94,70744.0,48.6956,48.6956,48.6087,48.6347,70744.0
2021-02-25 14:00:00,55.94,56.04,55.91,56.0,38584.0,48.6347,48.7217,48.6087,48.6869,38584.0
2021-02-25 14:05:00,56.0,56.0,55.91,55.92,20782.0,48.6869,48.6869,48.6087,48.6174,20782.0
2021-02-25 14:10:00,55.91,55.93,55.87,55.89,41655.0,48.6087,48.626,48.5739,48.5913,41655.0
2021-02-25 14:15:00,55.89,55.97,55.88,55.96,13876.0,48.5913,48.6608,48.5826,48.6521,13876.0
2021-02-25 14:20:00,55.97,56.06,55.96,56.03,35348.0,48.6608,48.7391,48.6521,48.713,35348.0
2021-02-25 14:25:00,56.06,56.06,56.0,56.02,22088.0,48.7391,48.7391,48.6869,48.7043,22088.0
2021-02-25 14:30:00,56.01,56.06,55.98,56.05,19269.0,48.6956,48.7391,48.6695,48.7304,19269.0
2021-02-25 14:35:00,56.04,56.06,55.91,55.92,15777.0,48.7217,48.7391,48.6087,48.6174,15777.0
2021-02-25 14:40:00,55.91,56.0,55.9,55.95,18759.0,48.6087,48.6869,48.6,48.6434,18759.0
2021-02-25 14:45:00,55.95,55.96,55.86,55.91,30722.0,48.6434,48.6521,48.5652,48.6087,30722.0
2021-02-25 14:50:00,55.91,55.93,55.8,55.82,23034.0,48.6087,48.626,48.513,48.5304,23034.0
2021-02-25 14:55:00,55.82,55.84,55.79,55.81,80238.0,48.5304,48.5478,48.5043,48.5217,80238.0
2021-02-25 15:00:00,55.8,55.96,55.79,55.9,33400.0,48.513,48.6521,48.5043,48.6,33400.0
2021-02-25 15:05:00,55.92,55.98,55.84,55.87,32915.0,48.6174,48.6695,48.5478,48.5739,32915.0
2021-02-25 15:10:00,55.86,55.91,55.79,55.81,28257.0,48.5652,48.6087,48.5043,48.5217,28257.0
2021-02-25 15:15:00,55.8,55.82,55.71,55.75,48746.0,48.513,48.5304,48.4348,48.4696,48746.0
2021-02-25 15:20:00,55.76,55.78,55.74,55.74,57045.0,48.4782,48.4956,48.4609,48.4609,57045.0
2021-02-25 15:25:00,55.75,55.79,55.69,55.7,80147.0,48.4696,48.5043,48.4174,48.4261,80147.0
2021-02-25 15:30:00,55.7,55.72,55.57,55.69,125065.0,48.4261,48.4435,48.3131,48.4174,125065.0
2021-02-25 15:35:00,55.69,55.87,55.65,55.85,78890.0,48.4174,48.5739,48.3826,48.5565,78890.0
2021-02-25 15:40:00,55.85,55.92,55.77,55.9,68960.0,48.5565,48.6174,48.4869,48.6,68960.0
2021-02-25 15:45:00,55.89,55.96,55.8,55.9,69234.0,48.5913,48.6521,48.513,48.6,69234.0
2021-02-25 15:50:00,55.91,55.95,55.81,55.95,83963.0,48.6087,48.6434,48.5217,48.6434,83963.0
2021-02-25 15:55:00,55.94,55.95,55.78,55.84,154214.0,48.6347,48.6434,48.4956,48.5478,154214.0
2021-02-26 09:30:00,55.93,56.09,55.69,56.0,77132.0,48.626,48.7652,48.4174,48.6869,77132.0
2021-02-26 09:35:00,56.05,56.13,55.78,55.82,49745.0,48.7304,48.7999,48.4956,48.5304,49745.0
2021-02-26 09:40:00,55.75,55.82,55.45,55.57,106018.0,48.4696,48.5304,48.2087,48.3131,106018.0
2021-02-26 09:45:00,55.57,55.57,55.37,55.47,30880.0,48.3131,48.3131,48.1392,48.2261,30880.0
2021-02-26 09:50:00,55.47,55.58,55.42,55.53,30689.0,48.2261,48.3218,48.1827,48.2783,30689.0
2021-02-26 09:55:00,55.5,55.7,55.46,55.6,43199.0,48.2522,48.4261,48.2174,48.3391,43199.0
2021-02-26 10:00:00,55.62,55.92,55.6,55.81,43572.0,48.3565,48.6174,48.3391,48.5217,43572.0
2021-02-26 10:05:00,55.79,55.96,55.79,55.85,23458.0,48.5043,48.6521,48.5043,48.5565,23458.0
2021-02-26 10:10:00,55.87,56.06,55.82,56.06,30567.0,48.5739,48.7391,48.5304,48.7391,30567.0
2021-02-26 10:15:00,56.04,56.11,55.99,56.06,39331.0,48.7217,48.7825,48.6782,48.7391,39331.0
2021-02-26 10:20:00,56.09,56.09,55.88,55.91,28288.0,48.7652,48.7652,48.5826,48.6087,28288.0
2021-02-26 10:25:00,55.89,55.95,55.61,55.67,28764.0,48.5913,48.6434,48.3478,48.4,28764.0
2021-02-26 10:30:00,55.7,55.74,55.6,55.63,83814.0,48.4261,48.4609,48.3391,48.3652,83814.0
2021-02-26 10:35:00,55.63,55.83,55.54,55.8,51490.0,48.3652,48.5391,48.287,48.513,51490.0
2021-02-26 10:40:00,55.79,55.85,55.71,55.79,18425.0,48.5043,48.5565,48.4348,48.5043,18425.0
2021-02-26 10:45:00,55.79,55.92,55.78,55.84,17238.0,48.5043,48.6174,48.4956,48.5478,17238.0
2021-02-26 10:50:00,55.85,55.95,55.81,55.91,30909.0,48.5565,48.6434,48.5217,48.6087,30909.0
2021-02-26 10:55:00,55.94,55.95,55.6,55.6,20629.0,48.6347,48.6434,48.3391,48.3391,20629.0
2021-02-26 11:00:00,55.61,55.8,55.59,55.71,25483.0,48.3478,48.513,48.3305,48.4348,25483.0
2021-02-26 11:05:00,55.73,55.74,55.62,55.62,15993.0,48.4522,48.4609,48.3565,48.3565,15993.0
2021-02-26 11:10:00,55.64,55.7,55.61,55.7,14030.0,48.3739,48.4261,48.3478,48.4261,14030.0
2021-02-26 11:15:00,55.69,55.7,55.59,55.6,31429.0,48.4174,48.4261,48.3305,48.3391,31429.0
2021-02-26 11:20:00,55.61,55.61,55.44,55.5,53125.0,48.3478,48.3478,48.2,48.2522,53125.0
2021-02-26 11:25:00,55.51,55.54,55.42,55.45,22075.0,48.2609,48.287,48.1827,48.2087,22075.0
2021-02-26 11:30:00,55.44,55.5,55.38,55.44,166351.0,48.2,48.2522,48.1479,48.2,166351.0
2021-02-26 11:35:00,55.44,55.57,55.41,55.56,26347.0,48.2,48.3131,48.174,48.3044,26347.0
2021-02-26 11:40:00,55.57,55.72,55.56,55.71,26279.0,48.3131,48.4435,48.3044,48.4348,26279.0
2021-02-26 11:45:00,55.71,55.71,55.57,55.57,16700.0,48.4348,48.4348,48.3131,48.3131,16700.0
2021-02-26 11:50:00,55.58,55.59,55.47,55.49,44664.0,48.3218,48.3305,48.2261,48.2435,44664.0
2021-02-26 11:55:00,55.49,55.5,55.37,55.38,24219.0,48.2435,48.2522,48.1392,48.1479,24219.0
2021-02-26 12:00:00,55.38,55.43,55.33,55.39,19761.0,48.1479,48.1913,48.1044,48.1566,19761.0
2021-02-26 12:05:00,55.38,55.46,55.35,55.46,15621.0,48.1479,48.2174,48.1218,48.2174,15621.0
2021-02-26 12:10:00,55.47,55.51,55.43,55.48,16543.0,48.2261,48.2609,48.1913,48.2348,16543.0
2021-02-26 12:15:00,55.49,55.5,55.44,55.45,13118.0,48.2435,48.2522,48.2,48.2087,13118.0
2021-02-26 12:20:00,55.46,55.46,55.38,55.4,33257.0,48.2174,48.2174,48.1479,48.1653,33257.0
2021-02-26 12:25:00,55.4,55.4,55.3,55.32,27842.0,48.1653,48.1653,48.0783,48.0957,27842.0
2021-02-26 12:30:00,55.33,55.38,55.26,55.3,38613.0,48.1044,48.1479,48.0435,48.0783,38613.0
2021-02-26 12:35:00,55.3,55.4,55.29,55.33,33792.0,48.0783,48.1653,48.0696,48.1044,33792.0
2021-02-26 12:40:00,55.33,55.42,55.3,55.36,18294.0,48.1044,48.1827,48.0783,48.1305,18294.0
2021-02-26 12:45:00,55.38,55.4,55.29,55.35,15108.0,48.1479,48.1653,48.0696,48.1218,15108.0
2021-02-26 12:50:00,55.34,55.42,55.33,55.34,29822.0,48.1131,48.1827,48.1044,48.1131,29822.0
2021-02-26 12:55:00,55.33,55.38,55.32,55.32,12769.0,48.1044,48.1479,48.0957,48.0957,12769.0
2021-02-26 13:00:00,55.32,55.33,55.14,55.15,46129.0,48.0957,48.1044,47.9392,47.9479,46129.0
2021-02-26 13:05:00,55.16,55.23,55.13,55.22,29949.0,47.9566,48.0175,47.9305,48.0088,29949.0
2021-02-26 13:10:00,55.22,55.22,55.13,55.17,134126.0,48.0088,48.0088,47.9305,47.9653,134126.0
2021-02-26 13:15:00,55.18,55.22,55.17,55.2,40334.0,47.974,48.0088,47.9653,47.9914,40334.0
2021-02-26 13:20:00,55.2,55.3,55.19,55.28,15778.0,47.9914,48.0783,47.9827,48.0609,15778.0
2021-02-26 13:25:00,55.28,55.4,55.27,55.38,18208.0,48.0609,48.1653,48.0522,48.1479,18208.0
2021-02-26 13:30:00,55.37,55.37,55.22,55.25,30303.0,48.1392,48.1392,48.0088,48.0349,30303.0
2021-02-26 13:35:00,55.26,55.33,55.24,55.31,12634.0,48.0435,48.1044,48.0262,48.087,12634.0
2021-02-26 13:40:00,55.3,55.31,55.23,55.3,14962.0,48.0783,48.087,48.0175,48.0783,14962.0
2021-02-26 13:45:00,55.3,55.33,55.13,55.15,29913.0,48.0783,48.1044,47.9305,47.9479,29913.0
2021-02-26 13:50:00,55.15,55.16,55.03,55.07,36217.0,47.9479,47.9566,47.8436,47.8784,36217.0
2021-02-26 13:55:00,55.06,55.12,55.06,55.06,17545.0,47.8697,47.9218,47.8697,47.8697,17545.0
2021-02-26 14:00:00,55.05,55.12,55.03,55.03,18272.0,47.861,47.9218,47.8436,47.8436,18272.0
2021-02-26 14:05:00,55.03,55.06,54.92,54.92,86126.0,47.8436,47.8697,47.7479,47.7479,86126.0
2021-02-26 14:10:00,54.92,54.93,54.89,54.92,36367.0,47.7479,47.7566,47.7219,47.7479,36367.0
2021-02-26 14:15:00,54.92,54.96,54.87,54.91,19079.0,47.7479,47.7827,47.7045,47.7393,19079.0
2021-02-26 14:20:00,54.92,55.02,54.92,54.98,18650.0,47.7479,47.8349,47.7479,47.8001,18650.0
2021-02-26 14:25:00,54.98,55.04,54.97,55.03,19645.0,47.8001,47.8523,47.7914,47.8436,19645.0
2021-02-26 14:30:00,55.03,55.16,55.0,55.12,37344.0,47.8436,47.9566,47.8175,47.9218,37344.0
2021-02-26 14:35:00,55.11,55.24,55.1,55.23,27156.0,47.9131,48.0262,47.9044,48.0175,27156.0
2021-02-26 14:40:00,55.23,55.3,55.2,55.28,31606.0,48.0175,48.0783,47.9914,48.0609,31606.0
2021-02-26 14:45:00,55.29,55.39,55.28,55.38,43041.0,48.0696,48.1566,48.0609,48.1479,43041.0
2021-02-26 14:50:00,55.37,55.37,55.24,55.27,19484.0,48.1392,48.1392,48.0262,48.0522,19484.0
2021-02-26 14:55:00,55.26,55.28,55.17,55.17,34340.0,48.0435,48.0609,47.9653,47.9653,34340.0
2021-02-26 15:00:00,55.19,55.35,55.17,55.34,71918.0,47.9827,48.1218,47.9653,48.1131,71918.0
2021-02-26 15:05:00,55.34,55.39,55.27,55.37,53400.0,48.1131,48.1566,48.0522,48.1392,53400.0
2021-02-26 15:10:00,55.37,55.37,55.27,55.28,30841.0,48.1392,48.1392,48.0522,48.0609,30841.0
2021-02-26 15:15:00,55.28,55.29,55.19,55.23,26139.0,48.0609,48.0696,47.9827,48.0175,26139.0
2021-02-26 15:20:00,55.23,55.25,55.12,55.13,27609.0,48.0175,48.0349,47.9218,47.9305,27609.0
2021-02-26 15:25:00,55.12,55.15,55.08,55.13,30489.0,47.9218,47.9479,47.8871,47.9305,30489.0
2021-02-26 15:30:00,55.13,55.14,55.06,55.11,37100.0,47.9305,47.9392,47.8697,47.9131,37100.0
2021-02-26 15:35:00,55.12,55.12,55.03,55.08,48733.0,47.9218,47.9218,47.8436,47.8871,48733.0
2021-02-26 15:40:00,55.08,55.27,55.06,55.26,49064.0,47.8871,48.0522,47.8697,48.0435,49064.0
2021-02-26 15:45:00,55.26,55.4,55.23,55.39,87218.0,48.0435,48.1653,48.0175,48.1566,87218.0
2021-02-26 15:50:00,55.4,55.41,55.22,55.22,136109.0,48.1653,48.174,48.0088,48.0088,136109.0
2021-02-26 15:55:00,55.22,55.31,55.0,55.0,345101.0,48.0088,48.087,47.8175,47.8175,345101.0
2021-03-01 09:30:00,55.14,55.22,54.75,54.86,159693.0,47.9392,48.0088,47.6001,47.6958,159693.0
2021-03-01 09:35:00,54.87,55.25,54.85,55.19,49513.0,47.7045,48.0349,47.6871,47.9827,49513.0
2021-03-01 09:40:00,55.14,55.25,55.07,55.25,24469.0,47.9392,48.0349,47.8784,48.0349,24469.0
2021-03-01 09:45:00,55.26,55.39,55.19,55.38,52607.0,48.0435,48.1566,47.9827,48.1479,52607.0
2021-03-01 09:50:00,55.36,55.51,55.36,55.45,81584.0,48.1305,48.2609,48.1305,48.2087,81584.0
2021-03-01 09:55:00,55.43,55.46,55.17,55.25,22345.0,48.1913,48.2174,47.9653,48.0349,22345.0
2021-03-01 10:00:00,55.26,55.39,55.23,55.29,42870.0,48.0435,48.1566,48.0175,48.0696,42870.0
2021-03-01 10:05:00,55.28,55.36,55.26,55.32,36848.0,48.0609,48.1305,48.0435,48.0957,36848.0
2021-03-01 10:10:00,55.3,55.37,55.27,55.29,40003.0,48.0783,48.1392,48.0522,48.0696,40003.0
2021-03-01 10:15:00,55.29,55.52,55.29,55.45,28575.0,48.0696,48.2696,48.0696,48.2087,28575.0
2021-03-01 10:20:00,55.44,55.44,55.31,55.41,109349.0,48.2,48.2,48.087,48.174,109349.0
2021-03-01 10:25:00,55.4,55.4,55.24,55.36,33961.0,48.1653,48.1653,48.0262,48.1305,33961.0
2021-03-01 10:30:00,55.37,55.46,55.36,55.39,11232.0,48.1392,48.2174,48.1305,48.1566,11232.0
2021-03-01 10:35:00,55.41,55.43,55.35,55.36,12808.0,48.174,48.1913,48.1218,48.1305,12808.0
2021-03-01 10:40:00,55.36,55.47,55.36,55.47,11452.0,48.1305,48.2261,48.1305,48.2261,11452.0
2021-03-01 10:45:00,55.47,55.51,55.4,55.4,21225.0,48.2261,48.2609,48.1653,48.1653,21225.0
2021-03-01 10:50:00,55.41,55.48,55.36,55.46,25235.0,48.174,48.2348,48.1305,48.2174,25235.0
2021-03-01 10:55:00,55.42,55.44,55.37,55.37,31702.0,48.1827,48.2,48.1392,48.1392,31702.0
2021-03-01 11:00:00,55.37,55.38,55.21,55.26,32111.0,48.1392,48.1479,48.0001,48.0435,32111.0
2021-03-01 11:05:00,55.24,55.29,55.16,55.27,22814.0,48.0262,48.0696,47.9566,48.0522,22814.0
2021-03-01 11:10:00,55.27,55.29,55.18,55.2,17439.0,48.0522,48.0696,47.974,47.9914,17439.0
2021-03-01 11:15:00,55.2,55.25,55.12,55.23,52683.0,47.9914,48.0349,47.9218,48.0175,52683.0
2021-03-01 11:20:00,55.23,55.31,55.2,55.26,12432.0,48.0175,48.087,47.9914,48.0435,12432.0
2021-03-01 11:25:00,55.26,55.26,55.14,55.24,24918.0,48.0435,48.0435,47.9392,48.0262,24918.0
2021-03-01 11:30:00,55.22,55.29,55.21,55.26,14563.0,48.0088,48.0696,48.0001,48.0435,14563.0
2021-03-01 11:35:00,55.28,55.34,55.26,55.29,24597.0,48.0609,48.1131,48.0435,48.0696,24597.0
2021-03-01 11:40:00,55.3,55.39,55.28,55.35,35471.0,48.0783,48.1566,48.0609,48.1218,35471.0
2021-03-01 11:45:00,55.34,55.35,55.29,55.34,16653.0,48.1131,48.1218,48.0696,48.1131,16653.0
2021-03-01 11:50:00,55.33,55.34,55.24,55.31,30667.0,48.1044,48.1131,48.0262,48.087,30667.0
2021-03-01 11:55:00,55.3,55.3,55.26,55.28,13525.0,48.0783,48.0783,48.0435,48.0609,13525.0
2021-03-01 12:00:00,55.28,55.34,55.25,55.28,82596.0,48.0609,48.1131,48.0349,48.0609,82596.0
2021-03-01 12:05:00,55.3,55.4,55.28,55.38,107002.0,48.0783,48.1653,48.0609,48.1479,107002.0
2021-03-01 12:10:00,55.41,55.43,55.31,55.35,35362.0,48.174,48.1913,48.087,48.1218,35362.0
2021-03-01 12:15:00,55.36,55.41,55.32,55.36,35243.0,48.1305,48.174,48.0957,48.1305,35243.0
2021-03-01 12:20:00,55.36,55.4,55.31,55.34,35322.0,48.1305,48.1653,48.087,48.1131,35322.0
2021-03-01 12:25:00,55.34,55.35,55.3,55.32,20094.0,48.1131,48.1218,48.0783,48.0957,20094.0
2021-03-01 12:30:00,55.34,55.34,55.28,55.3,36593.0,48.1131,48.1131,48.0609,48.0783,36593.0
2021-03-01 12:35:00,55.3,55.32,55.19,55.19,42871.0,48.0783,48.0957,47.9827,47.9827,42871.0
2021-03-01 12:40:00,55.2,55.24,55.14,55.15,39093.0,47.9914,48.0262,47.9392,47.9479,39093.0
2021-03-01 12:45:00,55.15,55.18,55.12,55.13,26142.0,47.9479,47.974,47.9218,47.9305,26142.0
2021-03-01 12:50:00,55.13,55.15,55.08,55.13,46154.0,47.9305,47.9479,47.8871,47.9305,46154.0
2021-03-01 12:55:00,55.14,55.15,55.05,55.06,25295.0,47.9392,47.9479,47.861,47.8697,25295.0
2021-03-01 13:00:00,55.06,55.13,55.04,55.11,25791.0,47.8697,47.9305,47.8523,47.9131,25791.0
2021-03-01 13:05:00,55.11,55.14,55.06,55.11,14025.0,47.9131,47.9392,47.8697,47.9131,14025.0
2021-03-01 13:10:00,55.11,55.14,55.04,55.12,51941.0,47.9131,47.9392,47.8523,47.9218,51941.0
2021-03-01 13:15:00,55.11,55.14,55.08,55.12,67102.0,47.9131,47.9392,47.8871,47.9218,67102.0
2021-03-01 13:20:00,55.11,55.14,55.08,55.1,44068.0,47.9131,47.9392,47.8871,47.9044,44068.0
2021-03-01 13:25:00,55.11,55.13,55.03,55.05,60633.0,47.9131,47.9305,47.8436,47.861,60633.0
2021-03-01 13:30:00,55.06,55.24,55.06,55.24,59903.0,47.8697,48.0262,47.8697,48.0262,59903.0
2021-03-01 13:35:00,55.24,55.32,55.23,55.28,64989.0,48.0262,48.0957,48.0175,48.0609,64989.0
2021-03-01 13:40:00,55.28,55.3,55.21,55.25,18522.0,48.0609,48.0783,48.0001,48.0349,18522.0
2021-03-01 13:45:00,55.25,55.25,55.15,55.19,33017.0,48.0349,48.0349,47.9479,47.9827,33017.0
2021-03-01 13:50:00,55.19,55.2,55.12,55.17,25230.0,47.9827,47.9914,47.9218,47.9653,25230.0
2021-03-01 13:55:00,55.19,55.22,55.16,55.18,18449.0,47.9827,48.0088,47.9566,47.974,18449.0
2021-03-01 14:00:00,55.18,55.24,55.18,55.21,22345.0,47.974,48.0262,47.974,48.0001,22345.0
2021-03-01 14:05:00,55.2,55.29,55.18,55.27,35632.0,47.9914,48.0696,47.974,48.0522,35632.0
2021-03-01 14:10:00,55.27,55.28,55.19,55.19,23080.0,48.0522,48.0609,47.9827,47.9827,23080.0
2021-03-01 14:15:00,55.17,55.18,55.12,55.16,17979.0,47.9653,47.974,47.9218,47.9566,17979.0
2021-03-01 14:20:00,55.15,55.19,55.13,55.14,14867.0,47.9479,47.9827,47.9305,47.9392,14867.0
2021-03-01 14:25:00,55.14,55.15,55.09,55.1,19190.0,47.9392,47.9479,47.8957,47.9044,19190.0
2021-03-01 14:30:00,55.1,55.16,55.09,55.12,65826.0,47.9044,47.9566,47.8957,47.9218,65826.0
2021-03-01 14:35:00,55.12,55.19,55.11,55.15,48234.0,47.9218,47.9827,47.9131,47.9479,48234.0
2021-03-01 14:40:00,55.15,55.19,55.12,55.16,30336.0,47.9479,47.9827,47.9218,47.9566,30336.0
2021-03-01 14:45:00,55.16,55.16,55.02,55.05,55971.0,47.9566,47.9566,47.8349,47.861,55971.0
2021-03-01 14:50:00,55.05,55.1,55.03,55.1,149124.0,47.861,47.9044,47.8436,47.9044,149124.0
2021-03-01 14:55:00,55.1,55.1,54.98,54.98,44505.0,47.9044,47.9044,47.8001,47.8001,44505.0
2021-03-01 15:00:00,54.99,54.99,54.86,54.87,64252.0,47.8088,47.8088,47.6958,47.7045,64252.0
2021-03-01 15:05:00,54.88,54.89,54.79,54.88,60310.0,47.7132,47.7219,47.6349,47.7132,60310.0
2021-03-01 15:10:00,54.89,54.92,54.84,54.88,61272.0,47.7219,47.7479,47.6784,47.7132,61272.0
2021-03-01 15:15:00,54.89,54.89,54.82,54.86,38276.0,47.7219,47.7219,47.661,47.6958,38276.0
2021-03-01 15:20:00,54.86,54.94,54.85,54.91,33300.0,47.6958,47.7653,47.6871,47.7393,33300.0
2021-03-01 15:25:00,54.92,54.95,54.89,54.94,35810.0,47.7479,47.774,47.7219,47.7653,35810.0
2021-03-01 15:30:00,54.94,54.97,54.84,54.86,68239.0,47.7653,47.7914,47.6784,47.6958,68239.0
2021-03-01 15:35:00,54.87,54.9,54.76,54.76,205335.0,47.7045,47.7306,47.6088,47.6088,205335.0
2021-03-01 15:40:00,54.75,54.89,54.75,54.83,96576.0,47.6001,47.7219,47.6001,47.6697,96576.0
2021-03-01 15:45:00,54.83,54.86,54.74,54.75,61747.0,47.6697,47.6958,47.5915,47.6001,61747.0
2021-03-01 15:50:00,54.74,54.79,54.69,54.7,80920.0,47.5915,47.6349,47.548,47.5567,80920.0
2021-03-01 15:55:00,54.69,54.77,54.63,54.73,172181.0,47.548,47.6175,47.4958,47.5828,172181.0
2021-03-02 09:30:00,54.88,55.13,54.73,54.73,97796.0,47.7132,47.9305,47.5828,47.5828,97796.0
2021-03-02 09:35:00,54.73,54.87,54.59,54.64,39217.0,47.5828,47.7045,47.461,47.5045,39217.0
2021-03-02 09:40:00,54.64,54.83,54.57,54.66,29157.0,47.5045,47.6697,47.4437,47.5219,29157.0
2021-03-02 09:45:00,54.67,54.83,54.67,54.82,11322.0,47.5306,47.6697,47.5306,47.661,11322.0
2021-03-02 09:50:00,54.79,54.87,54.71,54.75,19886.0,47.6349,47.7045,47.5654,47.6001,19886.0
2021-03-02 09:55:00,54.79,54.79,54.57,54.63,26729.0,47.6349,47.6349,47.4437,47.4958,26729.0
2021-03-02 10:00:00,54.63,54.63,54.46,54.58,64404.0,47.4958,47.4958,47.348,47.4523,64404.0
2021-03-02 10:05:00,54.61,54.74,54.61,54.64,22302.0,47.4784,47.5915,47.4784,47.5045,22302.0
2021-03-02 10:10:00,54.66,54.72,54.54,54.54,27756.0,47.5219,47.5741,47.4176,47.4176,27756.0
2021-03-02 10:15:00,54.56,54.57,54.46,54.46,53773.0,47.435,47.4437,47.348,47.348,53773.0
2021-03-02 10:20:00,54.45,54.61,54.45,54.47,79103.0,47.3393,47.4784,47.3393,47.3567,79103.0
2021-03-02 10:25:00,54.48,54.5,54.37,54.47,64336.0,47.3654,47.3828,47.2698,47.3567,64336.0
2021-03-02 10:30:00,54.46,54.53,54.46,54.46,37534.0,47.348,47.4089,47.348,47.348,37534.0
2021-03-02 10:35:00,54.46,54.59,54.46,54.59,20869.0,47.348,47.461,47.348,47.461,20869.0
2021-03-02 10:40:00,54.59,54.67,54.55,54.66,38392.0,47.461,47.5306,47.4263,47.5219,38392.0
2021-03-02 10:45:00,54.66,54.66,54.47,54.57,54978.0,47.5219,47.5219,47.3567,47.4437,54978.0
2021-03-02 10:50:00,54.56,54.59,54.5,54.53,22682.0,47.435,47.461,47.3828,47.4089,22682.0
2021-03-02 10:55:00,54.53,54.53,54.45,54.45,25504.0,47.4089,47.4089,47.3393,47.3393,25504.0
2021-03-02 11:00:00,54.45,54.49,54.37,54.4,41505.0,47.3393,47.3741,47.2698,47.2959,41505.0
2021-03-02 11:05:00,54.4,54.46,54.37,54.4,17521.0,47.2959,47.348,47.2698,47.2959,17521.0
2021-03-02 11:10:00,54.39,54.43,54.33,54.36,20753.0,47.2872,47.3219,47.235,47.2611,20753.0
2021-03-02 11:15:00,54.36,54.38,54.31,54.36,22691.0,47.2611,47.2785,47.2176,47.2611,22691.0
2021-03-02 11:20:00,54.36,54.4,54.31,54.32,23410.0,47.2611,47.2959,47.2176,47.2263,23410.0
2021-03-02 11:25:00,54.33,54.44,54.31,54.43,40139.0,47.235,47.3306,47.2176,47.3219,40139.0
2021-03-02 11:30:00,54.42,54.44,54.36,54.4,17721.0,47.3132,47.3306,47.2611,47.2959,17721.0
2021-03-02 11:35:00,54.41,54.49,54.4,54.49,20818.0,47.3045,47.3741,47.2959,47.3741,20818.0
2021-03-02 11:40:00,54.49,54.52,54.43,54.49,57167.0,47.3741,47.4002,47.3219,47.3741,57167.0
2021-03-02 11:45:00,54.51,54.68,54.47,54.6,86620.0,47.3915,47.5393,47.3567,47.4697,86620.0
2021-03-02 11:50:00,54.63,54.74,54.63,54.66,39277.0,47.4958,47.5915,47.4958,47.5219,39277.0
2021-03-02 11:55:00,54.64,54.65,54.56,54.56,23758.0,47.5045,47.5132,47.435,47.435,23758.0
2021-03-02 12:00:00,54.58,54.76,54.57,54.76,40079.0,47.4523,47.6088,47.4437,47.6088,40079.0
2021-03-02 12:05:00,54.76,54.9,54.74,54.82,18167.0,47.6088,47.7306,47.5915,47.661,18167.0
2021-03-02 12:10:00,54.84,54.86,54.75,54.78,17326.0,47.6784,47.6958,47.6001,47.6262,17326.0
2021-03-02 12:15:00,54.78,54.8,54.71,54.71,22878.0,47.6262,47.6436,47.5654,47.5654,22878.0
2021-03-02 12:20:00,54.72,54.77,54.69,54.75,17473.0,47.5741,47.6175,47.548,47.6001,17473.0
2021-03-02 12:25:00,54.77,54.77,54.72,54.75,24883.0,47.6175,47.6175,47.5741,47.6001,24883.0
2021-03-02 12:30:00,54.73,54.84,54.73,54.82,16953.0,47.5828,47.6784,47.5828,47.661,16953.0
2021-03-02 12:35:00,54.82,54.86,54.8,54.8,27671.0,47.661,47.6958,47.6436,47.6436,27671.0
2021-03-02 12:40:00,54.81,54.83,54.75,54.78,24274.0,47.6523,47.6697,47.6001,47.6262,24274.0
2021-03-02 12:45:00,54.79,54.81,54.74,54.8,15918.0,47.6349,47.6523,47.5915,47.6436,15918.0
2021-03-02 12:50:00,54.81,54.86,54.77,54.81,19052.0,47.6523,47.6958,47.6175,47.6523,19052.0
2021-03-02 12:55:00,54.81,54.81,54.74,54.75,15557.0,47.6523,47.6523,47.5915,47.6001,15557.0
2021-03-02 13:00:00,54.75,54.79,54.73,54.79,16295.0,47.6001,47.6349,47.5828,47.6349,16295.0
2021-03-02 13:05:00,54.81,54.84,54.78,54.78,11750.0,47.6523,47.6784,47.6262,47.6262,11750.0
2021-03-02 13:10:00,54.78,54.88,54.77,54.87,12177.0,47.6262,47.7132,47.6175,47.7045,12177.0
2021-03-02 13:15:00,54.85,54.87,54.81,54.82,26364.0,47.6871,47.7045,47.6523,47.661,26364.0
2021-03-02 13:20:00,54.82,54.88,54.81,54.85,15559.0,47.661,47.7132,47.6523,47.6871,15559.0
2021-03-02 13:25:00,54.86,54.88,54.82,54.82,14436.0,47.6958,47.7132,47.661,47.661,14436.0
2021-03-02 13:30:00,54.83,54.83,54.71,54.82,66141.0,47.6697,47.6697,47.5654,47.661,66141.0
2021-03-02 13:35:00,54.82,54.94,54.8,54.94,20008.0,47.661,47.7653,47.6436,47.7653,20008.0
2021-03-02 13:40:00,54.94,54.95,54.89,54.9,22950.0,47.7653,47.774,47.7219,47.7306,22950.0
2021-03-02 13:45:00,54.91,54.95,54.9,54.95,18422.0,47.7393,47.774,47.7306,47.774,18422.0
2021-03-02 13:50:00,54.94,55.0,54.92,55.0,22589.0,47.7653,47.8175,47.7479,47.8175,22589.0
2021-03-02 13:55:00,55.01,55.03,54.96,54.97,22455.0,47.8262,47.8436,47.7827,47.7914,22455.0
2021-03-02 14:00:00,54.98,55.02,54.93,54.95,32584.0,47.8001,47.8349,47.7566,47.774,32584.0
2021-03-02 14:05:00,54.95,54.96,54.86,54.86,18889.0,47.774,47.7827,47.6958,47.6958,18889.0
2021-03-02 14:10:00,54.87,54.94,54.82,54.93,18497.0,47.7045,47.7653,47.661,47.7566,18497.0
2021-03-02 14:15:00,54.92,54.95,54.88,54.9,30268.0,47.7479,47.774,47.7132,47.7306,30268.0
2021-03-02 14:20:00,54.9,54.93,54.87,54.91,38783.0,47.7306,47.7566,47.7045,47.7393,38783.0
2021-03-02 14:25:00,54.92,54.99,54.92,54.98,23550.0,47.7479,47.8088,47.7479,47.8001,23550.0
2021-03-02 14:30:00,54.98,55.02,54.96,55.01,24351.0,47.8001,47.8349,47.7827,47.8262,24351.0
2021-03-02 14:35:00,55.01,55.17,54.99,55.16,164936.0,47.8262,47.9653,47.8088,47.9566,164936.0
2021-03-02 14:40:00,55.14,55.2,55.13,55.19,16485.0,47.9392,47.9914,47.9305,47.9827,16485.0
2021-03-02 14:45:00,55.18,55.25,55.15,55.22,42198.0,47.974,48.0349,47.9479,48.0088,42198.0
2021-03-02 14:50:00,55.22,55.31,55.21,55.22,39570.0,48.0088,48.087,48.0001,48.0088,39570.0
2021-03-02 14:55:00,55.21,55.21,55.13,55.14,18194.0,48.0001,48.0001,47.9305,47.9392,18194.0
2021-03-02 15:00:00,55.14,55.24,55.14,55.21,26743.0,47.9392,48.0262,47.9392,48.0001,26743.0
2021-03-02 15:05:00,55.2,55.29,55.2,55.29,20110.0,47.9914,48.0696,47.9914,48.0696,20110.0
2021-03-02 15:10:00,55.28,55.28,55.17,55.21,56695.0,48.0609,48.0609,47.9653,48.0001,56695.0
2021-03-02 15:15:00,55.21,55.21,55.08,55.12,27022.0,48.0001,48.0001,47.8871,47.9218,27022.0
2021-03-02 15:20:00,55.13,55.16,55.08,55.1,31990.0,47.9305,47.9566,47.8871,47.9044,31990.0
2021-03-02 15:25:00,55.11,55.16,55.08,55.13,50230.0,47.9131,47.9566,47.8871,47.9305,50230.0
2021-03-02 15:30:00,55.12,55.15,55.05,55.05,45926.0,47.9218,47.9479,47.861,47.861,45926.0
2021-03-02 15:35:00,55.05,55.18,55.01,55.18,52596.0,47.861,47.974,47.8262,47.974,52596.0
2021-03-02 15:40:00,55.19,55.3,55.18,55.23,63226.0,47.9827,48.0783,47.974,48.0175,63226.0
2021-03-02 15:45:00,55.24,55.27,55.09,55.1,71830.0,48.0262,48.0522,47.8957,47.9044,71830.0
2021-03-02 15:50:00,55.09,55.14,55.04,55.1,98033.0,47.8957,47.9392,47.8523,47.9044,98033.0
2021-03-02 15:55:00,55.1,55.13,55.01,55.08,178776.0,47.9044,47.9305,47.8262,47.8871,178776.0
2021-03-03 09:30:00,54.87,55.07,54.7,54.78,63718.0,47.7045,47.8784,47.5567,47.6262,63718.0
2021-03-03 09:35:00,54.78,54.91,54.68,54.87,16894.0,47.6262,47.7393,47.5393,47.7045,16894.0
2021-03-03 09:40:00,54.87,54.89,54.61,54.68,17100.0,47.7045,47.7219,47.4784,47.5393,17100.0
2021-03-03 09:45:00,54.69,54.91,54.61,54.9,20517.0,47.548,47.7393,47.4784,47.7306,20517.0
2021-03-03 09:50:00,54.89,54.94,54.79,54.84,27528.0,47.7219,47.7653,47.6349,47.6784,27528.0
2021-03-03 09:55:00,54.87,54.93,54.78,54.8,25831.0,47.7045,47.7566,47.6262,47.6436,25831.0
2021-03-03 10:00:00,54.81,54.91,54.74,54.74,33904.0,47.6523,47.7393,47.5915,47.5915,33904.0
2021-03-03 10:05:00,54.71,54.88,54.71,54.8,17069.0,47.5654,47.7132,47.5654,47.6436,17069.0
2021-03-03 10:10:00,54.8,54.94,54.77,54.92,21032.0,47.6436,47.7653,47.6175,47.7479,21032.0
2021-03-03 10:15:00,54.93,55.13,54.92,55.11,25967.0,47.7566,47.9305,47.7479,47.9131,25967.0
2021-03-03 10:20:00,55.1,55.15,55.04,55.09,18440.0,47.9044,47.9479,47.8523,47.8957,18440.0
2021-03-03 10:25:00,55.09,55.18,55.09,55.18,19796.0,47.8957,47.974,47.8957,47.974,19796.0
2021-03-03 10:30:00,55.16,55.3,55.1,55.25,17779.0,47.9566,48.0783,47.9044,48.0349,17779.0
2021-03-03 10:35:00,55.25,55.26,55.1,55.12,11773.0,48.0349,48.0435,47.9044,47.9218,11773.0
2021-03-03 10:40:00,55.13,55.13,55.04,55.08,17479.0,47.9305,47.9305,47.8523,47.8871,17479.0
2021-03-03 10:45:00,55.08,55.11,55.0,55.04,32250.0,47.8871,47.9131,47.8175,47.8523,32250.0
2021-03-03 10:50:00,55.04,55.07,54.99,55.02,12656.0,47.8523,47.8784,47.8088,47.8349,12656.0
2021-03-03 10:55:00,55.04,55.15,55.01,55.1,15348.0,47.8523,47.9479,47.8262,47.9044,15348.0
2021-03-03 11:00:00,55.1,55.13,55.05,55.1,12314.0,47.9044,47.9305,47.861,47.9044,12314.0
2021-03-03 11:05:00,55.11,55.18,55.01,55.01,15219.0,47.9131,47.974,47.8262,47.8262,15219.0
2021-03-03 11:10:00,55.02,55.04,54.94,55.0,20803.0,47.8349,47.8523,47.7653,47.8175,20803.0
2021-03-03 11:15:00,55.01,55.12,54.97,55.12,12356.0,47.8262,47.9218,47.7914,47.9218,12356.0
2021-03-03 11:20:00,55.11,55.15,55.07,55.08,13836.0,47.9131,47.9479,47.8784,47.8871,13836.0
2021-03-03 11:25:00,55.06,55.1,55.05,55.08,11544.0,47.8697,47.9044,47.861,47.8871,11544.0
2021-03-03 11:30:00,55.08,55.14,55.07,55.13,12217.0,47.8871,47.9392,47.8784,47.9305,12217.0
2021-03-03 11:35:00,55.11,55.14,55.06,55.13,14141.0,47.9131,47.9392,47.8697,47.9305,14141.0
2021-03-03 11:40:00,55.14,55.18,55.09,55.18,9709.0,47.9392,47.974,47.8957,47.974,9709.0
2021-03-03 11:45:00,55.18,55.28,55.17,55.27,35920.0,47.974,48.0609,47.9653,48.0522,35920.0
2021-03-03 11:50:00,55.27,55.29,55.23,55.25,8973.0,48.0522,48.0696,48.0175,48.0349,8973.0
2021-03-03 11:55:00,55.25,55.31,55.24,55.31,15582.0,48.0349,48.087,48.0262,48.087,15582.0
2021-03-03 12:00:00,55.29,55.32,55.21,55.25,10415.0,48.0696,48.0957,48.0001,48.0349,10415.0
2021-03-03 12:05:00,55.24,55.29,55.2,55.24,7965.0,48.0262,48.0696,47.9914,48.0262,7965.0
2021-03-03 12:10:00,55.23,55.25,55.18,55.2,17100.0,48.0175,48.0349,47.974,47.9914,17100.0
2021-03-03 12:15:00,55.19,55.22,55.17,55.2,9500.0,47.9827,48.0088,47.9653,47.9914,9500.0
2021-03-03 12:20:00,55.2,55.22,55.19,55.19,14093.0,47.9914,48.0088,47.9827,47.9827,14093.0
2021-03-03 12:25:00,55.19,55.27,55.19,55.26,7192.0,47.9827,48.0522,47.9827,48.0435,7192.0
2021-03-03 12:30:00,55.26,55.26,55.21,55.24,9389.0,48.0435,48.0435,48.0001,48.0262,9389.0
2021-03-03 12:35:00,55.25,55.28,55.22,55.22,10537.0,48.0349,48.0609,48.0088,48.0088,10537.0
2021-03-03 12:40:00,55.21,55.24,55.14,55.19,13217.0,48.0001,48.0262,47.9392,47.9827,13217.0
2021-03-03 12:45:00,55.19,55.21,55.15,55.19,12236.0,47.9827,48.0001,47.9479,47.9827,12236.0
2021-03-03 12:50:00,55.19,55.2,55.11,55.11,23276.0,47.9827,47.9914,47.9131,47.9131,23276.0
2021-03-03 12:55:00,55.11,55.11,55.0,55.01,10337.0,47.9131,47.9131,47.8175,47.8262,10337.0
2021-03-03 13:00:00,55.01,55.01,54.88,54.9,42265.0,47.8262,47.8262,47.7132,47.7306,42265.0
2021-03-03 13:05:00,54.9,54.9,54.82,54.86,16045.0,47.7306,47.7306,47.661,47.6958,16045.0
2021-03-03 13:10:00,54.85,54.89,54.83,54.85,9906.0,47.6871,47.7219,47.6697,47.6871,9906.0
2021-03-03 13:15:00,54.85,54.88,54.82,54.85,21918.0,47.6871,47.7132,47.661,47.6871,21918.0
2021-03-03 13:20:00,54.87,54.95,54.86,54.9,17087.0,47.7045,47.774,47.6958,47.7306,17087.0
2021-03-03 13:25:00,54.92,54.97,54.9,54.9,24378.0,47.7479,47.7914,47.7306,47.7306,24378.0
2021-03-03 13:30:00,54.91,54.94,54.82,54.84,10952.0,47.7393,47.7653,47.661,47.6784,10952.0
2021-03-03 13:35:00,54.83,54.93,54.82,54.92,17793.0,47.6697,47.7566,47.661,47.7479,17793.0
2021-03-03 13:40:00,54.92,54.92,54.86,54.9,24495.0,47.7479,47.7479,47.6958,47.7306,24495.0
2021-03-03 13:45:00,54.9,54.92,54.87,54.89,17552.0,47.7306,47.7479,47.7045,47.7219,17552.0
2021-03-03 13:50:00,54.9,54.99,54.89,54.97,16255.0,47.7306,47.8088,47.7219,47.7914,16255.0
2021-03-03 13:55:00,54.98,55.04,54.95,55.02,15602.0,47.8001,47.8523,47.774,47.8349,15602.0
2021-03-03 14:00:00,55.02,55.12,55.01,55.1,32374.0,47.8349,47.9218,47.8262,47.9044,32374.0
2021-03-03 14:05:00,55.11,55.15,55.07,55.13,18365.0,47.9131,47.9479,47.8784,47.9305,18365.0
2021-03-03 14:10:00,55.14,55.23,55.11,55.23,51980.0,47.9392,48.0175,47.9131,48.0175,51980.0
2021-03-03 14:15:00,55.23,55.24,55.15,55.21,23392.0,48.0175,48.0262,47.9479,48.0001,23392.0
2021-03-03 14:20:00,55.21,55.27,55.17,55.27,24662.0,48.0001,48.0522,47.9653,48.0522,24662.0
2021-03-03 14:25:00,55.27,55.33,55.25,55.25,44528.0,48.0522,48.1044,48.0349,48.0349,44528.0
2021-03-03 14:30:00,55.27,55.27,55.06,55.13,28229.0,48.0522,48.0522,47.8697,47.9305,28229.0
2021-03-03 14:35:00,55.15,55.24,55.13,55.23,24175.0,47.9479,48.0262,47.9305,48.0175,24175.0
2021-03-03 14:40:00,55.22,55.26,55.17,55.18,23687.0,48.0088,48.0435,47.9653,47.974,23687.0
2021-03-03 14:45:00,55.19,55.21,55.14,55.19,16094.0,47.9827,48.0001,47.9392,47.9827,16094.0
2021-03-03 14:50:00,55.21,55.23,55.1,55.13,26667.0,48.0001,48.0175,47.9044,47.9305,26667.0
2021-03-03 14:55:00,55.14,55.14,55.02,55.08,21861.0,47.9392,47.9392,47.8349,47.8871,21861.0
2021-03-03 15:00:00,55.07,55.08,54.9,54.92,52515.0,47.8784,47.8871,47.7306,47.7479,52515.0
2021-03-03 15:05:00,54.92,54.93,54.84,54.87,41006.0,47.7479,47.7566,47.6784,47.7045,41006.0
2021-03-03 15:10:00,54.87,54.9,54.81,54.82,66933.0,47.7045,47.7306,47.6523,47.661,66933.0
2021-03-03 15:15:00,54.82,54.84,54.7,54.71,55009.0,47.661,47.6784,47.5567,47.5654,55009.0
2021-03-03 15:20:00,54.7,54.83,54.7,54.79,51911.0,47.5567,47.6697,47.5567,47.6349,51911.0
2021-03-03 15:25:00,54.79,54.86,54.74,54.82,41451.0,47.6349,47.6958,47.5915,47.661,41451.0
2021-03-03 15:30:00,54.81,54.83,54.7,54.71,32425.0,47.6523,47.6697,47.5567,47.5654,32425.0
2021-03-03 15:35:00,54.71,54.84,54.69,54.82,62495.0,47.5654,47.6784,47.548,47.661,62495.0
2021-03-03 15:40:00,54.82,54.94,54.81,54.94,69903.0,47.661,47.7653,47.6523,47.7653,69903.0
2021-03-03 15:45:00,54.93,54.96,54.9,54.95,114510.0,47.7566,47.7827,47.7306,47.774,114510.0
2021-03-03 15:50:00,54.95,54.95,54.83,54.87,90473.0,47.774,47.774,47.6697,47.7045,90473.0
2021-03-03 15:55:00,54.87,54.91,54.82,54.89,195528.0,47.7045,47.7393,47.661,47.7219,195528.0
2021-03-04 09:30:00,54.96,55.17,54.9,55.11,90777.0,47.7827,47.9653,47.7306,47.9131,90777.0
2021-03-04 09:35:00,55.1,55.22,54.99,55.1,53555.0,47.9044,48.0088,47.8088,47.9044,53555.0
2021-03-04 09:40:00,55.06,55.2,54.95,55.16,46051.0,47.8697,47.9914,47.774,47.9566,46051.0
2021-03-04 09:45:00,55.19,55.54,55.15,55.34,70966.0,47.9827,48.287,47.9479,48.1131,70966.0
2021-03-04 09:50:00,55.31,55.53,55.29,55.49,38717.0,48.087,48.2783,48.0696,48.2435,38717.0
2021-03-04 09:55:00,55.48,55.62,55.45,55.62,61685.0,48.2348,48.3565,48.2087,48.3565,61685.0
2021-03-04 10:00:00,55.61,55.9,55.6,55.86,176845.0,48.3478,48.6,48.3391,48.5652,176845.0
2021-03-04 10:05:00,55.9,56.1,55.85,56.06,107186.0,48.6,48.7738,48.5565,48.7391,107186.0
2021-03-04 10:10:00,56.04,56.27,56.02,56.14,91458.0,48.7217,48.9216,48.7043,48.8086,91458.0
2021-03-04 10:15:00,56.15,56.32,55.87,55.87,185589.0,48.8173,48.9651,48.5739,48.5739,185589.0
2021-03-04 10:20:00,55.86,55.9,55.58,55.68,139868.0,48.5652,48.6,48.3218,48.4087,139868.0
2021-03-04 10:25:00,55.69,55.89,55.67,55.85,71014.0,48.4174,48.5913,48.4,48.5565,71014.0
2021-03-04 10:30:00,55.87,55.92,55.74,55.86,287919.0,48.5739,48.6174,48.4609,48.5652,287919.0
2021-03-04 10:35:00,55.82,56.0,55.79,55.93,86617.0,48.5304,48.6869,48.5043,48.626,86617.0
2021-03-04 10:40:00,55.94,56.0,55.73,55.76,82246.0,48.6347,48.6869,48.4522,48.4782,82246.0
2021-03-04 10:45:00,55.76,55.82,55.71,55.81,166447.0,48.4782,48.5304,48.4348,48.5217,166447.0
2021-03-04 10:50:00,55.79,55.84,55.7,55.73,47488.0,48.5043,48.5478,48.4261,48.4522,47488.0
2021-03-04 10:55:00,55.72,55.74,55.54,55.66,60738.0,48.4435,48.4609,48.287,48.3913,60738.0
2021-03-04 11:00:00,55.67,55.89,55.63,55.85,43520.0,48.4,48.5913,48.3652,48.5565,43520.0
2021-03-04 11:05:00,55.83,55.83,55.71,55.76,32325.0,48.5391,48.5391,48.4348,48.4782,32325.0
2021-03-04 11:10:00,55.78,55.82,55.71,55.77,23971.0,48.4956,48.5304,48.4348,48.4869,23971.0
2021-03-04 11:15:00,55.77,55.78,55.59,55.69,31204.0,48.4869,48.4956,48.3305,48.4174,31204.0
2021-03-04 11:20:00,55.69,55.78,55.63,55.63,31858.0,48.4174,48.4956,48.3652,48.3652,31858.0
2021-03-04 11:25:00,55.64,55.71,55.62,55.68,25792.0,48.3739,48.4348,48.3565,48.4087,25792.0
2021-03-04 11:30:00,55.69,55.76,55.66,55.68,34449.0,48.4174,48.4782,48.3913,48.4087,34449.0
2021-03-04 11:35:00,55.68,55.76,55.65,55.73,23772.0,48.4087,48.4782,48.3826,48.4522,23772.0
2021-03-04 11:40:00,55.72,55.77,55.66,55.76,29651.0,48.4435,48.4869,48.3913,48.4782,29651.0
2021-03-04 11:45:00,55.76,55.82,55.68,55.81,36448.0,48.4782,48.5304,48.4087,48.5217,36448.0
2021-03-04 11:50:00,55.8,55.8,55.69,55.72,32813.0,48.513,48.513,48.4174,48.4435,32813.0
2021-03-04 11:55:00,55.73,55.79,55.71,55.79,28922.0,48.4522,48.5043,48.4348,48.5043,28922.0
2021-03-04 12:00:00,55.8,55.85,55.78,55.81,39326.0,48.513,48.5565,48.4956,48.5217,39326.0
2021-03-04 12:05:00,55.8,55.84,55.76,55.81,23572.0,48.513,48.5478,48.4782,48.5217,23572.0
2021-03-04 12:10:00,55.81,55.83,55.61,55.64,62536.0,48.5217,48.5391,48.3478,48.3739,62536.0
2021-03-04 12:15:00,55.64,55.75,55.49,55.52,138369.0,48.3739,48.4696,48.2435,48.2696,138369.0
2021-03-04 12:20:00,55.52,55.53,55.29,55.42,71981.0,48.2696,48.2783,48.0696,48.1827,71981.0
2021-03-04 12:25:00,55.41,55.43,55.22,55.28,25775.0,48.174,48.1913,48.0088,48.0609,25775.0
2021-03-04 12:30:00,55.28,55.33,55.17,55.21,31379.0,48.0609,48.1044,47.9653,48.0001,31379.0
2021-03-04 12:35:00,55.2,55.27,55.13,55.27,37096.0,47.9914,48.0522,47.9305,48.0522,37096.0
2021-03-04 12:40:00,55.26,55.37,55.18,55.19,9444.0,48.0435,48.1392,47.974,47.9827,9444.0
2021-03-04 12:45:00,55.19,55.19,55.1,55.13,28269.0,47.9827,47.9827,47.9044,47.9305,28269.0
2021-03-04 12:50:00,55.13,55.2,55.03,55.07,25685.0,47.9305,47.9914,47.8436,47.8784,25685.0
2021-03-04 12:55:00,55.07,55.18,55.02,55.18,35468.0,47.8784,47.974,47.8349,47.974,35468.0
2021-03-04 13:00:00,55.17,55.33,55.08,55.3,15000.0,47.9653,48.1044,47.8871,48.0783,15000.0
2021-03-04 13:05:00,55.3,55.3,55.15,55.23,21124.0,48.0783,48.0783,47.9479,48.0175,21124.0
2021-03-04 13:10:00,55.21,55.26,55.14,55.22,15037.0,48.0001,48.0435,47.9392,48.0088,15037.0
2021-03-04 13:15:00,55.2,55.38,55.17,55.32,26426.0,47.9914,48.1479,47.9653,48.0957,26426.0
2021-03-04 13:20:00,55.28,55.28,55.17,55.25,13627.0,48.0609,48.0609,47.9653,48.0349,13627.0
2021-03-04 13:25:00,55.24,55.37,55.22,55.37,36010.0,48.0262,48.1392,48.0088,48.1392,36010.0
2021-03-04 13:30:00,55.37,55.37,55.17,55.18,15140.0,48.1392,48.1392,47.9653,47.974,15140.0
2021-03-04 13:35:00,55.19,55.33,55.17,55.25,17644.0,47.9827,48.1044,47.9653,48.0349,17644.0
2021-03-04 13:40:00,55.23,55.26,55.15,55.21,19548.0,48.0175,48.0435,47.9479,48.0001,19548.0
2021-03-04 13:45:00,55.2,55.2,55.11,55.15,36615.0,47.9914,47.9914,47.9131,47.9479,36615.0
2021-03-04 13:50:00,55.16,55.17,55.04,55.07,103943.0,47.9566,47.9653,47.8523,47.8784,103943.0
2021-03-04 13:55:00,55.05,55.15,54.99,55.07,71527.0,47.861,47.9479,47.8088,47.8784,71527.0
2021-03-04 14:00:00,55.08,55.26,55.08,55.26,53230.0,47.8871,48.0435,47.8871,48.0435,53230.0
2021-03-04 14:05:00,55.27,55.37,55.25,55.35,43449.0,48.0522,48.1392,48.0349,48.1218,43449.0
2021-03-04 14:10:00,55.35,55.55,55.28,55.53,44666.0,48.1218,48.2957,48.0609,48.2783,44666.0
2021-03-04 14:15:00,55.52,55.64,55.48,55.6,41678.0,48.2696,48.3739,48.2348,48.3391,41678.0
2021-03-04 14:20:00,55.6,55.66,55.54,55.58,53921.0,48.3391,48.3913,48.287,48.3218,53921.0
2021-03-04 14:25:00,55.59,55.73,55.59,55.7,42534.0,48.3305,48.4522,48.3305,48.4261,42534.0
2021-03-04 14:30:00,55.7,55.71,55.55,55.55,49186.0,48.4261,48.4348,48.2957,48.2957,49186.0
2021-03-04 14:35:00,55.56,55.61,55.51,55.55,19514.0,48.3044,48.3478,48.2609,48.2957,19514.0
2021-03-04 14:40:00,55.56,55.74,55.53,55.72,23262.0,48.3044,48.4609,48.2783,48.4435,23262.0
2021-03-04 14:45:00,55.69,55.69,55.59,55.61,17794.0,48.4174,48.4174,48.3305,48.3478,17794.0
2021-03-04 14:50:00,55.63,55.65,55.51,55.54,28352.0,48.3652,48.3826,48.2609,48.287,28352.0
2021-03-04 14:55:00,55.55,55.62,55.53,55.55,28792.0,48.2957,48.3565,48.2783,48.2957,28792.0
2021-03-04 15:00:00,55.54,55.56,55.42,55.44,29173.0,48.287,48.3044,48.1827,48.2,29173.0
2021-03-04 15:05:00,55.45,55.46,55.34,55.39,79223.0,48.2087,48.2174,48.1131,48.1566,79223.0
2021-03-04 15:10:00,55.39,55.42,55.3,55.3,62957.0,48.1566,48.1827,48.0783,48.0783,62957.0
2021-03-04 15:15:00,55.29,55.37,55.24,55.35,38128.0,48.0696,48.1392,48.0262,48.1218,38128.0
2021-03-04 15:20:00,55.36,55.37,55.29,55.36,32697.0,48.1305,48.1392,48.0696,48.1305,32697.0
2021-03-04 15:25:00,55.36,55.48,55.33,55.47,25356.0,48.1305,48.2348,48.1044,48.2261,25356.0
2021-03-04 15:30:00,55.47,55.51,55.4,55.44,26408.0,48.2261,48.2609,48.1653,48.2,26408.0
2021-03-04 15:35:00,55.44,55.51,55.4,55.42,28565.0,48.2,48.2609,48.1653,48.1827,28565.0
2021-03-04 15:40:00,55.42,55.46,55.32,55.37,40250.0,48.1827,48.2174,48.0957,48.1392,40250.0
2021-03-04 15:45:00,55.36,55.39,55.29,55.34,37491.0,48.1305,48.1566,48.0696,48.1131,37491.0
2021-03-04 15:50:00,55.35,55.41,55.27,55.27,56810.0,48.1218,48.174,48.0522,48.0522,56810.0
2021-03-04 15:55:00,55.26,55.3,55.12,55.29,208135.0,48.0435,48.0783,47.9218,48.0696,208135.0
2021-03-05 09:30:00,55.57,55.64,55.39,55.64,59514.0,48.3131,48.3739,48.1566,48.3739,59514.0
2021-03-05 09:35:00,55.62,55.68,55.38,55.45,36298.0,48.3565,48.4087,48.1479,48.2087,36298.0
2021-03-05 09:40:00,55.43,55.56,55.28,55.28,31312.0,48.1913,48.3044,48.0609,48.0609,31312.0
2021-03-05 09:45:00,55.28,55.51,55.28,55.45,35897.0,48.0609,48.2609,48.0609,48.2087,35897.0
2021-03-05 09:50:00,55.45,55.81,55.42,55.78,51912.0,48.2087,48.5217,48.1827,48.4956,51912.0
2021-03-05 09:55:00,55.8,55.85,55.69,55.71,33478.0,48.513,48.5565,48.4174,48.4348,33478.0
2021-03-05 10:00:00,55.77,55.94,55.76,55.79,27340.0,48.4869,48.6347,48.4782,48.5043,27340.0
2021-03-05 10:05:00,55.79,55.81,55.63,55.63,31037.0,48.5043,48.5217,48.3652,48.3652,31037.0
2021-03-05 10:10:00,55.66,55.85,55.55,55.85,29460.0,48.3913,48.5565,48.2957,48.5565,29460.0
2021-03-05 10:15:00,55.85,56.12,55.8,56.11,63308.0,48.5565,48.7912,48.513,48.7825,63308.0
2021-03-05 10:20:00,56.11,56.16,56.02,56.07,30397.0,48.7825,48.826,48.7043,48.7478,30397.0
2021-03-05 10:25:00,56.09,56.18,56.02,56.06,27567.0,48.7652,48.8434,48.7043,48.7391,27567.0
2021-03-05 10:30:00,56.07,56.21,56.06,56.18,46666.0,48.7478,48.8695,48.7391,48.8434,46666.0
2021-03-05 10:35:00,56.18,56.29,56.14,56.19,107241.0,48.8434,48.939,48.8086,48.8521,107241.0
2021-03-05 10:40:00,56.19,56.2,56.11,56.12,39072.0,48.8521,48.8608,48.7825,48.7912,39072.0
2021-03-05 10:45:00,56.12,56.21,56.06,56.13,26812.0,48.7912,48.8695,48.7391,48.7999,26812.0
2021-03-05 10:50:00,56.12,56.15,55.99,56.11,123162.0,48.7912,48.8173,48.6782,48.7825,123162.0
2021-03-05 10:55:00,56.12,56.37,56.1,56.3,60954.0,48.7912,49.0086,48.7738,48.9477,60954.0
2021-03-05 11:00:00,56.3,56.64,56.3,56.61,101796.0,48.9477,49.2433,48.9477,49.2172,101796.0
2021-03-05 11:05:00,56.6,56.7,56.52,56.7,43127.0,49.2086,49.2955,49.139,49.2955,43127.0
2021-03-05 11:10:00,56.69,56.8,56.56,56.57,113559.0,49.2868,49.3824,49.1738,49.1825,113559.0
2021-03-05 11:15:00,56.59,56.8,56.47,56.77,119586.0,49.1999,49.3824,49.0955,49.3564,119586.0
2021-03-05 11:20:00,56.75,56.78,56.65,56.75,58870.0,49.339,49.365,49.252,49.339,58870.0
2021-03-05 11:25:00,56.75,56.95,56.72,56.87,211065.0,49.339,49.5128,49.3129,49.4433,211065.0
2021-03-05 11:30:00,56.87,56.92,56.67,56.72,131173.0,49.4433,49.4868,49.2694,49.3129,131173.0
2021-03-05 11:35:00,56.74,56.77,56.59,56.61,26200.0,49.3303,49.3564,49.1999,49.2172,26200.0
2021-03-05 11:40:00,56.6,56.6,56.43,56.45,29336.0,49.2086,49.2086,49.0608,49.0781,29336.0
2021-03-05 11:45:00,56.46,56.49,56.38,56.45,48160.0,49.0868,49.1129,49.0173,49.0781,48160.0
2021-03-05 11:50:00,56.46,56.54,56.45,56.49,30736.0,49.0868,49.1564,49.0781,49.1129,30736.0
2021-03-05 11:55:00,56.5,56.57,56.48,56.55,35064.0,49.1216,49.1825,49.1042,49.1651,35064.0
2021-03-05 12:00:00,56.54,56.7,56.51,56.64,68061.0,49.1564,49.2955,49.1303,49.2433,68061.0
2021-03-05 12:05:00,56.66,56.73,56.6,56.72,31116.0,49.2607,49.3216,49.2086,49.3129,31116.0
2021-03-05 12:10:00,56.73,56.76,56.64,56.74,37915.0,49.3216,49.3477,49.2433,49.3303,37915.0
2021-03-05 12:15:00,56.73,56.8,56.7,56.75,49491.0,49.3216,49.3824,49.2955,49.339,49491.0
2021-03-05 12:20:00,56.73,56.79,56.65,56.69,42640.0,49.3216,49.3737,49.252,49.2868,42640.0
2021-03-05 12:25:00,56.7,56.74,56.63,56.72,31453.0,49.2955,49.3303,49.2346,49.3129,31453.0
2021-03-05 12:30:00,56.75,56.75,56.61,56.63,55422.0,49.339,49.339,49.2172,49.2346,55422.0
2021-03-05 12:35:00,56.62,56.63,56.49,56.53,81899.0,49.2259,49.2346,49.1129,49.1477,81899.0
2021-03-05 12:40:00,56.52,56.55,56.14,56.31,161396.0,49.139,49.1651,48.8086,48.9564,161396.0
2021-03-05 12:45:00,56.31,56.51,56.31,56.39,220969.0,48.9564,49.1303,48.9564,49.026,220969.0
2021-03-05 12:50:00,56.38,56.52,56.29,56.3,165503.0,49.0173,49.139,48.939,48.9477,165503.0
2021-03-05 12:55:00,56.3,56.45,56.28,56.37,42319.0,48.9477,49.0781,48.9303,49.0086,42319.0
2021-03-05 13:00:00,56.35,56.47,56.32,56.43,50932.0,48.9912,49.0955,48.9651,49.0608,50932.0
2021-03-05 13:05:00,56.43,56.48,56.35,56.46,33165.0,49.0608,49.1042,48.9912,49.0868,33165.0
2021-03-05 13:10:00,56.46,56.63,56.45,56.53,56339.0,49.0868,49.2346,49.0781,49.1477,56339.0
2021-03-05 13:15:00,56.53,56.59,56.48,56.51,96364.0,49.1477,49.1999,49.1042,49.1303,96364.0
2021-03-05 13:20:00,56.5,56.56,56.36,56.47,45881.0,49.1216,49.1738,48.9999,49.0955,45881.0
2021-03-05 13:25:00,56.46,56.51,56.42,56.43,26467.0,49.0868,49.1303,49.0521,49.0608,26467.0
2021-03-05 13:30:00,56.43,56.47,56.32,56.34,68375.0,49.0608,49.0955,48.9651,48.9825,68375.0
2021-03-05 13:35:00,56.32,56.32,56.25,56.3,32955.0,48.9651,48.9651,48.9043,48.9477,32955.0
2021-03-05 13:40:00,56.28,56.38,56.24,56.34,34571.0,48.9303,49.0173,48.8956,48.9825,34571.0
2021-03-05 13:45:00,56.36,56.42,56.35,56.37,24072.0,48.9999,49.0521,48.9912,49.0086,24072.0
2021-03-05 13:50:00,56.38,56.63,56.36,56.55,43346.0,49.0173,49.2346,48.9999,49.1651,43346.0
2021-03-05 13:55:00,56.54,56.58,56.49,56.55,34406.0,49.1564,49.1912,49.1129,49.1651,34406.0
2021-03-05 14:00:00,56.55,56.62,56.52,56.62,38529.0,49.1651,49.2259,49.139,49.2259,38529.0
2021-03-05 14:05:00,56.63,56.65,56.51,56.56,39698.0,49.2346,49.252,49.1303,49.1738,39698.0
2021-03-05 14:10:00,56.55,56.61,56.54,56.59,30264.0,49.1651,49.2172,49.1564,49.1999,30264.0
2021-03-05 14:15:00,56.6,56.7,56.59,56.67,35705.0,49.2086,49.2955,49.1999,49.2694,35705.0
2021-03-05 14:20:00,56.67,56.83,56.66,56.82,56512.0,49.2694,49.4085,49.2607,49.3998,56512.0
2021-03-05 14:25:00,56.81,56.81,56.64,56.73,25991.0,49.3911,49.3911,49.2433,49.3216,25991.0
2021-03-05 14:30:00,56.74,56.83,56.74,56.82,33103.0,49.3303,49.4085,49.3303,49.3998,33103.0
2021-03-05 14:35:00,56.82,56.93,56.77,56.88,48111.0,49.3998,49.4955,49.3564,49.452,48111.0
2021-03-05 14:40:00,56.87,56.96,56.86,56.91,36071.0,49.4433,49.5215,49.4346,49.4781,36071.0
2021-03-05 14:45:00,56.9,56.96,56.87,56.87,56624.0,49.4694,49.5215,49.4433,49.4433,56624.0
2021-03-05 14:50:00,56.87,56.93,56.84,56.89,24864.0,49.4433,49.4955,49.4172,49.4607,24864.0
2021-03-05 14:55:00,56.89,56.95,56.89,56.93,22736.0,49.4607,49.5128,49.4607,49.4955,22736.0
2021-03-05 15:00:00,56.93,56.96,56.9,56.94,34962.0,49.4955,49.5215,49.4694,49.5042,34962.0
2021-03-05 15:05:00,56.94,56.94,56.75,56.75,47017.0,49.5042,49.5042,49.339,49.339,47017.0
2021-03-05 15:10:00,56.75,56.84,56.68,56.84,54212.0,49.339,49.4172,49.2781,49.4172,54212.0
2021-03-05 15:15:00,56.84,56.96,56.84,56.88,72936.0,49.4172,49.5215,49.4172,49.452,72936.0
2021-03-05 15:20:00,56.89,57.02,56.89,57.01,36686.0,49.4607,49.5737,49.4607,49.565,36686.0
2021-03-05 15:25:00,57.0,57.04,56.96,57.03,45377.0,49.5563,49.5911,49.5215,49.5824,45377.0
2021-03-05 15:30:00,57.03,57.06,56.96,57.01,59259.0,49.5824,49.6085,49.5215,49.565,59259.0
2021-03-05 15:35:00,57.0,57.0,56.9,56.98,58506.0,49.5563,49.5563,49.4694,49.5389,58506.0
2021-03-05 15:40:00,56.99,56.99,56.91,56.97,65637.0,49.5476,49.5476,49.4781,49.5302,65637.0
2021-03-05 15:45:00,56.97,56.98,56.88,56.97,76431.0,49.5302,49.5389,49.452,49.5302,76431.0
2021-03-05 15:50:00,56.98,57.04,56.9,56.9,128970.0,49.5389,49.5911,49.4694,49.4694,128970.0
2021-03-05 15:55:00,56.9,56.98,56.77,56.79,351914.0,49.4694,49.5389,49.3564,49.3737,351914.0
2021-03-08 09:30:00,57.01,57.1,56.73,57.04,65447.0,49.565,49.6433,49.3216,49.5911,65447.0
2021-03-08 09:35:00,57.02,57.08,56.85,56.85,42972.0,49.5737,49.6259,49.4259,49.4259,42972.0
2021-03-08 09:40:00,56.88,56.96,56.59,56.82,24780.0,49.452,49.5215,49.1999,49.3998,24780.0
2021-03-08 09:45:00,56.84,57.02,56.75,57.02,24240.0,49.4172,49.5737,49.339,49.5737,24240.0
2021-03-08 09:50:00,57.0,57.19,56.99,57.0,30445.0,49.5563,49.7215,49.5476,49.5563,30445.0
2021-03-08 09:55:00,57.0,57.06,56.83,56.84,21297.0,49.5563,49.6085,49.4085,49.4172,21297.0
2021-03-08 10:00:00,56.82,57.11,56.75,57.06,20274.0,49.3998,49.652,49.339,49.6085,20274.0
2021-03-08 10:05:00,57.01,57.11,56.98,57.08,18662.0,49.565,49.652,49.5389,49.6259,18662.0
2021-03-08 10:10:00,57.06,57.24,57.01,57.11,21997.0,49.6085,49.765,49.565,49.652,21997.0
2021-03-08 10:15:00,57.12,57.15,57.03,57.11,28344.0,49.6606,49.6867,49.5824,49.652,28344.0
2021-03-08 10:20:00,57.09,57.26,57.05,57.25,30098.0,49.6346,49.7824,49.5998,49.7737,30098.0
2021-03-08 10:25:00,57.27,57.34,57.21,57.25,28825.0,49.7911,49.8519,49.7389,49.7737,28825.0
2021-03-08 10:30:00,57.27,57.28,57.11,57.18,16173.0,49.7911,49.7998,49.652,49.7128,16173.0
2021-03-08 10:35:00,57.16,57.16,57.06,57.06,16953.0,49.6954,49.6954,49.6085,49.6085,16953.0
2021-03-08 10:40:00,57.06,57.14,57.02,57.12,23999.0,49.6085,49.678,49.5737,49.6606,23999.0
2021-03-08 10:45:00,57.16,57.24,57.12,57.21,14148.0,49.6954,49.765,49.6606,49.7389,14148.0
2021-03-08 10:50:00,57.21,57.21,57.1,57.14,11905.0,49.7389,49.7389,49.6433,49.678,11905.0
2021-03-08 10:55:00,57.14,57.17,57.1,57.11,18223.0,49.678,49.7041,49.6433,49.652,18223.0
2021-03-08 11:00:00,57.12,57.21,57.11,57.12,15698.0,49.6606,49.7389,49.652,49.6606,15698.0
2021-03-08 11:05:00,57.12,57.19,57.11,57.18,13210.0,49.6606,49.7215,49.652,49.7128,13210.0
2021-03-08 11:10:00,57.2,57.3,57.18,57.26,22506.0,49.7302,49.8171,49.7128,49.7824,22506.0
2021-03-08 11:15:00,57.27,57.28,57.12,57.15,18203.0,49.7911,49.7998,49.6606,49.6867,18203.0
2021-03-08 11:20:00,57.15,57.23,57.14,57.22,14699.0,49.6867,49.7563,49.678,49.7476,14699.0
2021-03-08 11:25:00,57.22,57.31,57.21,57.29,10939.0,49.7476,49.8258,49.7389,49.8084,10939.0
2021-03-08 11:30:00,57.28,57.36,57.26,57.3,38695.0,49.7998,49.8693,49.7824,49.8171,38695.0
2021-03-08 11:35:00,57.3,57.49,57.29,57.44,36715.0,49.8171,49.9823,49.8084,49.9389,36715.0
2021-03-08 11:40:00,57.41,57.46,57.38,57.4,16112.0,49.9128,49.9562,49.8867,49.9041,16112.0
2021-03-08 11:45:00,57.37,57.42,57.32,57.41,18172.0,49.878,49.9215,49.8345,49.9128,18172.0
2021-03-08 11:50:00,57.42,57.52,57.39,57.51,27316.0,49.9215,50.0084,49.8954,49.9997,27316.0
2021-03-08 11:55:00,57.51,57.55,57.38,57.39,36022.0,49.9997,50.0345,49.8867,49.8954,36022.0
2021-03-08 12:00:00,57.39,57.49,57.36,57.47,19217.0,49.8954,49.9823,49.8693,49.9649,19217.0
2021-03-08 12:05:00,57.46,57.67,57.44,57.67,51466.0,49.9562,50.1388,49.9389,50.1388,51466.0
2021-03-08 12:10:00,57.67,57.71,57.63,57.66,27192.0,50.1388,50.1736,50.104,50.1301,27192.0
2021-03-08 12:15:00,57.66,57.66,57.6,57.61,24939.0,50.1301,50.1301,50.078,50.0867,24939.0
2021-03-08 12:20:00,57.6,57.62,57.49,57.5,47280.0,50.078,50.0954,49.9823,49.991,47280.0
2021-03-08 12:25:00,57.5,57.63,57.49,57.58,21211.0,49.991,50.104,49.9823,50.0606,21211.0
2021-03-08 12:30:00,57.58,57.66,57.56,57.66,23410.0,50.0606,50.1301,50.0432,50.1301,23410.0
2021-03-08 12:35:00,57.66,57.73,57.64,57.72,24879.0,50.1301,50.191,50.1127,50.1823,24879.0
2021-03-08 12:40:00,57.72,57.73,57.61,57.62,26615.0,50.1823,50.191,50.0867,50.0954,26615.0
2021-03-08 12:45:00,57.63,57.68,57.58,57.65,16196.0,50.104,50.1475,50.0606,50.1214,16196.0
2021-03-08 12:50:00,57.66,57.75,57.61,57.72,24882.0,50.1301,50.2084,50.0867,50.1823,24882.0
2021-03-08 12:55:00,57.72,57.82,57.71,57.76,21471.0,50.1823,50.2692,50.1736,50.2171,21471.0
2021-03-08 13:00:00,57.76,57.8,57.75,57.78,9006.0,50.2171,50.2518,50.2084,50.2345,9006.0
2021-03-08 13:05:00,57.78,57.82,57.72,57.75,31384.0,50.2345,50.2692,50.1823,50.2084,31384.0
2021-03-08 13:10:00,57.76,57.88,57.7,57.88,18008.0,50.2171,50.3214,50.1649,50.3214,18008.0
2021-03-08 13:15:00,57.87,57.88,57.77,57.78,19195.0,50.3127,50.3214,50.2258,50.2345,19195.0
2021-03-08 13:20:00,57.77,57.77,57.7,57.71,63932.0,50.2258,50.2258,50.1649,50.1736,63932.0
2021-03-08 13:25:00,57.71,57.76,57.65,57.76,19122.0,50.1736,50.2171,50.1214,50.2171,19122.0
2021-03-08 13:30:00,57.79,57.91,57.78,57.91,15144.0,50.2432,50.3475,50.2345,50.3475,15144.0
2021-03-08 13:35:00,57.9,57.95,57.88,57.93,11178.0,50.3388,50.3823,50.3214,50.3649,11178.0
2021-03-08 13:40:00,57.92,58.07,57.9,58.07,52115.0,50.3562,50.4866,50.3388,50.4866,52115.0
2021-03-08 13:45:00,58.08,58.11,57.98,58.01,20159.0,50.4953,50.5214,50.4083,50.4344,20159.0
2021-03-08 13:50:00,58.01,58.01,57.86,57.89,32008.0,50.4344,50.4344,50.304,50.3301,32008.0
2021-03-08 13:55:00,57.88,57.92,57.83,57.88,13423.0,50.3214,50.3562,50.2779,50.3214,13423.0
2021-03-08 14:00:00,57.87,57.91,57.78,57.86,17307.0,50.3127,50.3475,50.2345,50.304,17307.0
2021-03-08 14:05:00,57.87,57.94,57.78,57.94,27153.0,50.3127,50.3736,50.2345,50.3736,27153.0
2021-03-08 14:10:00,57.93,58.03,57.91,57.99,15454.0,50.3649,50.4518,50.3475,50.417,15454.0
2021-03-08 14:15:00,57.99,58.18,57.99,58.17,17891.0,50.417,50.5822,50.417,50.5735,17891.0
2021-03-08 14:20:00,58.16,58.21,58.11,58.18,52176.0,50.5648,50.6083,50.5214,50.5822,52176.0
2021-03-08 14:25:00,58.18,58.25,58.15,58.17,35636.0,50.5822,50.6431,50.5561,50.5735,35636.0
2021-03-08 14:30:00,58.17,58.19,58.08,58.1,29718.0,50.5735,50.5909,50.4953,50.5127,29718.0
2021-03-08 14:35:00,58.1,58.18,58.09,58.16,28576.0,50.5127,50.5822,50.504,50.5648,28576.0
2021-03-08 14:40:00,58.16,58.19,58.06,58.1,30307.0,50.5648,50.5909,50.4779,50.5127,30307.0
2021-03-08 14:45:00,58.1,58.12,58.04,58.07,30496.0,50.5127,50.5301,50.4605,50.4866,30496.0
2021-03-08 14:50:00,58.07,58.2,58.05,58.16,28284.0,50.4866,50.5996,50.4692,50.5648,28284.0
2021-03-08 14:55:00,58.16,58.3,58.15,58.3,23229.0,50.5648,50.6865,50.5561,50.6865,23229.0
2021-03-08 15:00:00,58.3,58.3,58.08,58.17,40839.0,50.6865,50.6865,50.4953,50.5735,40839.0
2021-03-08 15:05:00,58.18,58.21,58.13,58.19,24267.0,50.5822,50.6083,50.5387,50.5909,24267.0
2021-03-08 15:10:00,58.19,58.24,58.12,58.19,34696.0,50.5909,50.6344,50.5301,50.5909,34696.0
2021-03-08 15:15:00,58.18,58.24,58.08,58.12,36985.0,50.5822,50.6344,50.4953,50.5301,36985.0
2021-03-08 15:20:00,58.11,58.22,58.11,58.14,45918.0,50.5214,50.617,50.5214,50.5474,45918.0
2021-03-08 15:25:00,58.15,58.2,58.12,58.15,25752.0,50.5561,50.5996,50.5301,50.5561,25752.0
2021-03-08 15:30:00,58.14,58.14,57.96,58.04,38996.0,50.5474,50.5474,50.3909,50.4605,38996.0
2021-03-08 15:35:00,58.04,58.07,57.92,57.96,49546.0,50.4605,50.4866,50.3562,50.3909,49546.0
2021-03-08 15:40:00,57.96,58.05,57.94,58.03,55191.0,50.3909,50.4692,50.3736,50.4518,55191.0
2021-03-08 15:45:00,58.03,58.07,57.91,57.92,60649.0,50.4518,50.4866,50.3475,50.3562,60649.0
2021-03-08 15:50:00,57.92,57.98,57.83,57.87,116573.0,50.3562,50.4083,50.2779,50.3127,116573.0
2021-03-08 15:55:00,57.87,57.88,57.74,57.76,240205.0,50.3127,50.3214,50.1997,50.2171,240205.0
2021-03-09 09:30:00,57.68,57.79,57.27,57.68,81513.0,50.1475,50.2432,49.7911,50.1475,81513.0
2021-03-09 09:35:00,57.7,58.13,57.67,58.07,38331.0,50.1649,50.5387,50.1388,50.4866,38331.0
2021-03-09 09:40:00,58.03,58.15,57.86,58.15,39143.0,50.4518,50.5561,50.304,50.5561,39143.0
2021-03-09 09:45:00,58.17,58.26,57.96,57.96,61604.0,50.5735,50.6518,50.3909,50.3909,61604.0
2021-03-09 09:50:00,57.96,58.13,57.9,58.02,44048.0,50.3909,50.5387,50.3388,50.4431,44048.0
2021-03-09 09:55:00,57.98,58.19,57.86,58.18,46497.0,50.4083,50.5909,50.304,50.5822,46497.0
2021-03-09 10:00:00,58.2,58.26,58.08,58.14,30514.0,50.5996,50.6518,50.4953,50.5474,30514.0
2021-03-09 10:05:00,58.15,58.29,58.06,58.08,47147.0,50.5561,50.6779,50.4779,50.4953,47147.0
2021-03-09 10:10:00,58.08,58.09,57.99,58.04,32240.0,50.4953,50.504,50.417,50.4605,32240.0
2021-03-09 10:15:00,58.05,58.11,58.01,58.11,29553.0,50.4692,50.5214,50.4344,50.5214,29553.0
2021-03-09 10:20:00,58.1,58.14,57.99,58.05,35453.0,50.5127,50.5474,50.417,50.4692,35453.0
2021-03-09 10:25:00,58.04,58.15,57.94,58.15,46159.0,50.4605,50.5561,50.3736,50.5561,46159.0
2021-03-09 10:30:00,58.17,58.41,58.13,58.34,36413.0,50.5735,50.7822,50.5387,50.7213,36413.0
2021-03-09 10:35:00,58.33,58.33,58.05,58.08,26005.0,50.7126,50.7126,50.4692,50.4953,26005.0
2021-03-09 10:40:00,58.06,58.12,57.98,58.08,52516.0,50.4779,50.5301,50.4083,50.4953,52516.0
2021-03-09 10:45:00,58.08,58.21,58.04,58.14,31327.0,50.4953,50.6083,50.4605,50.5474,31327.0
2021-03-09 10:50:00,58.12,58.19,58.03,58.19,91261.0,50.5301,50.5909,50.4518,50.5909,91261.0
2021-03-09 10:55:00,58.19,58.19,58.01,58.14,54659.0,50.5909,50.5909,50.4344,50.5474,54659.0
2021-03-09 11:00:00,58.14,58.18,57.96,57.97,63449.0,50.5474,50.5822,50.3909,50.3996,63449.0
2021-03-09 11:05:00,57.96,57.96,57.77,57.89,74463.0,50.3909,50.3909,50.2258,50.3301,74463.0
2021-03-09 11:10:00,57.9,58.0,57.88,57.9,41041.0,50.3388,50.4257,50.3214,50.3388,41041.0
2021-03-09 11:15:00,57.91,57.94,57.85,57.91,33278.0,50.3475,50.3736,50.2953,50.3475,33278.0
2021-03-09 11:20:00,57.92,57.95,57.78,57.81,22150.0,50.3562,50.3823,50.2345,50.2605,22150.0
2021-03-09 11:25:00,57.81,57.92,57.78,57.8,28442.0,50.2605,50.3562,50.2345,50.2518,28442.0
2021-03-09 11:30:00,57.82,57.87,57.72,57.79,15282.0,50.2692,50.3127,50.1823,50.2432,15282.0
2021-03-09 11:35:00,57.8,57.91,57.79,57.85,26220.0,50.2518,50.3475,50.2432,50.2953,26220.0
2021-03-09 11:40:00,57.87,57.87,57.76,57.76,46301.0,50.3127,50.3127,50.2171,50.2171,46301.0
2021-03-09 11:45:00,57.77,57.77,57.56,57.56,23432.0,50.2258,50.2258,50.0432,50.0432,23432.0
2021-03-09 11:50:00,57.56,57.65,57.48,57.64,32369.0,50.0432,50.1214,49.9736,50.1127,32369.0
2021-03-09 11:55:00,57.62,57.75,57.6,57.73,23561.0,50.0954,50.2084,50.078,50.191,23561.0
2021-03-09 12:00:00,57.71,57.77,57.67,57.76,13612.0,50.1736,50.2258,50.1388,50.2171,13612.0
2021-03-09 12:05:00,57.76,57.78,57.71,57.75,12377.0,50.2171,50.2345,50.1736,50.2084,12377.0
2021-03-09 12:10:00,57.74,57.81,57.72,57.81,22773.0,50.1997,50.2605,50.1823,50.2605,22773.0
2021-03-09 12:15:00,57.8,57.84,57.79,57.82,19015.0,50.2518,50.2866,50.2432,50.2692,19015.0
2021-03-09 12:20:00,57.84,57.88,57.76,57.84,17145.0,50.2866,50.3214,50.2171,50.2866,17145.0
2021-03-09 12:25:00,57.83,57.89,57.79,57.8,23273.0,50.2779,50.3301,50.2432,50.2518,23273.0
2021-03-09 12:30:00,57.81,57.85,57.77,57.79,15703.0,50.2605,50.2953,50.2258,50.2432,15703.0
2021-03-09 12:35:00,57.79,57.86,57.78,57.85,185442.0,50.2432,50.304,50.2345,50.2953,185442.0
2021-03-09 12:40:00,57.84,57.95,57.84,57.92,28047.0,50.2866,50.3823,50.2866,50.3562,28047.0
2021-03-09 12:45:00,57.9,57.95,57.89,57.9,24607.0,50.3388,50.3823,50.3301,50.3388,24607.0
2021-03-09 12:50:00,57.9,57.98,57.89,57.96,25344.0,50.3388,50.4083,50.3301,50.3909,25344.0
2021-03-09 12:55:00,57.94,58.0,57.92,57.93,22945.0,50.3736,50.4257,50.3562,50.3649,22945.0
2021-03-09 13:00:00,57.92,58.07,57.88,58.07,22667.0,50.3562,50.4866,50.3214,50.4866,22667.0
2021-03-09 13:05:00,58.07,58.08,58.01,58.03,14043.0,50.4866,50.4953,50.4344,50.4518,14043.0
2021-03-09 13:10:00,58.04,58.07,58.0,58.04,16540.0,50.4605,50.4866,50.4257,50.4605,16540.0
2021-03-09 13:15:00,58.03,58.04,57.97,58.02,16510.0,50.4518,50.4605,50.3996,50.4431,16510.0
2021-03-09 13:20:00,58.02,58.05,58.0,58.02,22882.0,50.4431,50.4692,50.4257,50.4431,22882.0
2021-03-09 13:25:00,58.0,58.11,57.97,58.1,21647.0,50.4257,50.5214,50.3996,50.5127,21647.0
2021-03-09 13:30:00,58.09,58.13,58.02,58.03,20865.0,50.504,50.5387,50.4431,50.4518,20865.0
2021-03-09 13:35:00,58.02,58.06,57.99,58.0,16571.0,50.4431,50.4779,50.417,50.4257,16571.0
2021-03-09 13:40:00,57.99,57.99,57.87,57.88,11802.0,50.417,50.417,50.3127,50.3214,11802.0
2021-03-09 13:45:00,57.89,57.92,57.85,57.85,18662.0,50.3301,50.3562,50.2953,50.2953,18662.0
2021-03-09 13:50:00,57.85,57.92,57.83,57.85,17569.0,50.2953,50.3562,50.2779,50.2953,17569.0
2021-03-09 13:55:00,57.86,57.87,57.8,57.82,16825.0,50.304,50.3127,50.2518,50.2692,16825.0
2021-03-09 14:00:00,57.84,57.89,57.82,57.88,13381.0,50.2866,50.3301,50.2692,50.3214,13381.0
2021-03-09 14:05:00,57.88,57.94,57.86,57.92,12033.0,50.3214,50.3736,50.304,50.3562,12033.0
2021-03-09 14:10:00,57.95,57.98,57.93,57.95,12540.0,50.3823,50.4083,50.3649,50.3823,12540.0
2021-03-09 14:15:00,57.94,58.03,57.92,58.02,15531.0,50.3736,50.4518,50.3562,50.4431,15531.0
2021-03-09 14:20:00,58.02,58.06,58.01,58.04,25214.0,50.4431,50.4779,50.4344,50.4605,25214.0
2021-03-09 14:25:00,58.03,58.13,58.02,58.1,13538.0,50.4518,50.5387,50.4431,50.5127,13538.0
2021-03-09 14:30:00,58.1,58.13,58.06,58.13,14557.0,50.5127,50.5387,50.4779,50.5387,14557.0
2021-03-09 14:35:00,58.12,58.12,58.09,58.09,13170.0,50.5301,50.5301,50.504,50.504,13170.0
2021-03-09 14:40:00,58.1,58.1,57.95,57.98,18658.0,50.5127,50.5127,50.3823,50.4083,18658.0
2021-03-09 14:45:00,57.98,58.03,57.96,58.0,23764.0,50.4083,50.4518,50.3909,50.4257,23764.0
2021-03-09 14:50:00,58.0,58.04,57.97,58.02,26540.0,50.4257,50.4605,50.3996,50.4431,26540.0
2021-03-09 14:55:00,58.03,58.03,57.97,57.99,20816.0,50.4518,50.4518,50.3996,50.417,20816.0
2021-03-09 15:00:00,57.98,58.01,57.94,57.97,26542.0,50.4083,50.4344,50.3736,50.3996,26542.0
2021-03-09 15:05:00,57.97,57.97,57.89,57.9,14440.0,50.3996,50.3996,50.3301,50.3388,14440.0
2021-03-09 15:10:00,57.9,57.92,57.76,57.76,82047.0,50.3388,50.3562,50.2171,50.2171,82047.0
2021-03-09 15:15:00,57.77,57.77,57.67,57.7,30677.0,50.2258,50.2258,50.1388,50.1649,30677.0
2021-03-09 15:20:00,57.69,57.69,57.59,57.64,28723.0,50.1562,50.1562,50.0693,50.1127,28723.0
2021-03-09 15:25:00,57.64,57.66,57.54,57.55,14785.0,50.1127,50.1301,50.0258,50.0345,14785.0
2021-03-09 15:30:00,57.57,57.62,57.52,57.6,20425.0,50.0519,50.0954,50.0084,50.078,20425.0
2021-03-09 15:35:00,57.59,57.7,57.57,57.69,33713.0,50.0693,50.1649,50.0519,50.1562,33713.0
2021-03-09 15:40:00,57.7,57.74,57.67,57.7,30852.0,50.1649,50.1997,50.1388,50.1649,30852.0
2021-03-09 15:45:00,57.69,57.71,57.55,57.56,48744.0,50.1562,50.1736,50.0345,50.0432,48744.0
2021-03-09 15:50:00,57.55,57.62,57.45,57.55,86127.0,50.0345,50.0954,49.9476,50.0345,86127.0
2021-03-09 15:55:00,57.55,57.57,57.39,57.39,138971.0,50.0345,50.0519,49.8954,49.8954,138971.0
2021-03-10 09:30:00,57.57,57.57,56.91,56.96,104774.0,50.0519,50.0519,49.4781,49.5215,104774.0
2021-03-10 09:35:00,56.99,57.24,56.93,57.05,36240.0,49.5476,49.765,49.4955,49.5998,36240.0
2021-03-10 09:40:00,57.04,57.18,56.91,57.04,23176.0,49.5911,49.7128,49.4781,49.5911,23176.0
2021-03-10 09:45:00,57.07,57.18,57.0,57.18,80226.0,49.6172,49.7128,49.5563,49.7128,80226.0
2021-03-10 09:50:00,57.18,57.21,57.1,57.15,27678.0,49.7128,49.7389,49.6433,49.6867,27678.0
2021-03-10 09:55:00,57.15,57.31,57.11,57.31,43210.0,49.6867,49.8258,49.652,49.8258,43210.0
2021-03-10 10:00:00,57.3,57.36,57.16,57.3,77369.0,49.8171,49.8693,49.6954,49.8171,77369.0
2021-03-10 10:05:00,57.28,57.41,57.2,57.41,28362.0,49.7998,49.9128,49.7302,49.9128,28362.0
2021-03-10 10:10:00,57.41,57.41,57.25,57.36,24222.0,49.9128,49.9128,49.7737,49.8693,24222.0
2021-03-10 10:15:00,57.36,57.36,57.2,57.22,55604.0,49.8693,49.8693,49.7302,49.7476,55604.0
2021-03-10 10:20:00,57.22,57.45,57.22,57.45,25046.0,49.7476,49.9476,49.7476,49.9476,25046.0
2021-03-10 10:25:00,57.45,57.6,57.38,57.59,33863.0,49.9476,50.078,49.8867,50.0693,33863.0
2021-03-10 10:30:00,57.6,57.6,57.31,57.37,25041.0,50.078,50.078,49.8258,49.878,25041.0
2021-03-10 10:35:00,57.38,57.61,57.36,57.59,27260.0,49.8867,50.0867,49.8693,50.0693,27260.0
2021-03-10 10:40:00,57.59,57.73,57.57,57.73,24403.0,50.0693,50.191,50.0519,50.191,24403.0
2021-03-10 10:45:00,57.72,57.88,57.64,57.88,33527.0,50.1823,50.3214,50.1127,50.3214,33527.0
2021-03-10 10:50:00,57.88,57.97,57.83,57.91,28765.0,50.3214,50.3996,50.2779,50.3475,28765.0
2021-03-10 10:55:00,57.89,57.95,57.78,57.93,20206.0,50.3301,50.3823,50.2345,50.3649,20206.0
2021-03-10 11:00:00,57.92,57.92,57.69,57.78,15820.0,50.3562,50.3562,50.1562,50.2345,15820.0
2021-03-10 11:05:00,57.77,57.93,57.72,57.86,88004.0,50.2258,50.3649,50.1823,50.304,88004.0
2021-03-10 11:10:00,57.87,57.9,57.81,57.84,15487.0,50.3127,50.3388,50.2605,50.2866,15487.0
2021-03-10 11:15:00,57.84,57.98,57.83,57.93,35689.0,50.2866,50.4083,50.2779,50.3649,35689.0
2021-03-10 11:20:00,57.93,58.07,57.9,58.03,24833.0,50.3649,50.4866,50.3388,50.4518,24833.0
2021-03-10 11:25:00,58.03,58.05,57.95,57.97,23702.0,50.4518,50.4692,50.3823,50.3996,23702.0
2021-03-10 11:30:00,57.98,58.04,57.9,57.98,29294.0,50.4083,50.4605,50.3388,50.4083,29294.0
2021-03-10 11:35:00,57.98,58.04,57.94,58.04,127316.0,50.4083,50.4605,50.3736,50.4605,127316.0
2021-03-10 11:40:00,58.04,58.14,58.01,58.1,27450.0,50.4605,50.5474,50.4344,50.5127,27450.0
2021-03-10 11:45:00,58.1,58.13,57.99,58.02,27539.0,50.5127,50.5387,50.417,50.4431,27539.0
2021-03-10 11:50:00,58.03,58.08,58.02,58.02,22688.0,50.4518,50.4953,50.4431,50.4431,22688.0
2021-03-10 11:55:00,58.02,58.04,58.0,58.02,19424.0,50.4431,50.4605,50.4257,50.4431,19424.0
2021-03-10 12:00:00,58.01,58.1,57.99,58.1,29344.0,50.4344,50.5127,50.417,50.5127,29344.0
2021-03-10 12:05:00,58.1,58.12,58.03,58.09,24556.0,50.5127,50.5301,50.4518,50.504,24556.0
2021-03-10 12:10:00,58.09,58.19,58.09,58.18,17063.0,50.504,50.5909,50.504,50.5822,17063.0
2021-03-10 12:15:00,58.19,58.24,58.15,58.17,69079.0,50.5909,50.6344,50.5561,50.5735,69079.0
2021-03-10 12:20:00,58.18,58.25,58.15,58.22,30793.0,50.5822,50.6431,50.5561,50.617,30793.0
2021-03-10 12:25:00,58.2,58.3,58.2,58.27,22671.0,50.5996,50.6865,50.5996,50.6605,22671.0
2021-03-10 12:30:00,58.27,58.37,58.23,58.34,23578.0,50.6605,50.7474,50.6257,50.7213,23578.0
2021-03-10 12:35:00,58.34,58.5,58.34,58.48,48486.0,50.7213,50.8604,50.7213,50.843,48486.0
2021-03-10 12:40:00,58.48,58.49,58.43,58.45,27101.0,50.843,50.8517,50.7996,50.817,27101.0
2021-03-10 12:45:00,58.45,58.46,58.39,58.44,22311.0,50.817,50.8257,50.7648,50.8083,22311.0
2021-03-10 12:50:00,58.44,58.57,58.41,58.54,38490.0,50.8083,50.9213,50.7822,50.8952,38490.0
2021-03-10 12:55:00,58.53,58.59,58.47,58.58,80533.0,50.8865,50.9387,50.8343,50.93,80533.0
2021-03-10 13:00:00,58.58,58.62,58.5,58.6,63435.0,50.93,50.9648,50.8604,50.9474,63435.0
2021-03-10 13:05:00,58.58,58.72,58.56,58.72,45903.0,50.93,51.0517,50.9126,51.0517,45903.0
2021-03-10 13:10:00,58.7,58.81,58.68,58.77,40594.0,51.0343,51.1299,51.0169,51.0952,40594.0
2021-03-10 13:15:00,58.76,58.76,58.61,58.68,36997.0,51.0865,51.0865,50.9561,51.0169,36997.0
2021-03-10 13:20:00,58.68,58.81,58.67,58.77,40933.0,51.0169,51.1299,51.0082,51.0952,40933.0
2021-03-10 13:25:00,58.77,58.8,58.69,58.7,34085.0,51.0952,51.1213,51.0256,51.0343,34085.0
2021-03-10 13:30:00,58.7,58.79,58.68,58.75,52126.0,51.0343,51.1126,51.0169,51.0778,52126.0
2021-03-10 13:35:00,58.75,58.88,58.74,58.82,213898.0,51.0778,51.1908,51.0691,51.1386,213898.0
2021-03-10 13:40:00,58.82,58.89,58.81,58.84,40009.0,51.1386,51.1995,51.1299,51.156,40009.0
2021-03-10 13:45:00,58.85,58.93,58.82,58.91,35589.0,51.1647,51.2343,51.1386,51.2169,35589.0
2021-03-10 13:50:00,58.91,58.95,58.9,58.92,31375.0,51.2169,51.2517,51.2082,51.2256,31375.0
2021-03-10 13:55:00,58.92,58.99,58.91,58.97,38184.0,51.2256,51.2864,51.2169,51.2691,38184.0
2021-03-10 14:00:00,58.97,59.02,58.9,58.99,97851.0,51.2691,51.3125,51.2082,51.2864,97851.0
2021-03-10 14:05:00,58.99,59.01,58.93,58.98,43649.0,51.2864,51.3038,51.2343,51.2777,43649.0
2021-03-10 14:10:00,58.97,58.99,58.93,58.95,35848.0,51.2691,51.2864,51.2343,51.2517,35848.0
2021-03-10 14:15:00,58.94,58.99,58.93,58.96,37898.0,51.243,51.2864,51.2343,51.2604,37898.0
2021-03-10 14:20:00,58.97,59.01,58.95,58.98,35099.0,51.2691,51.3038,51.2517,51.2777,35099.0
2021-03-10 14:25:00,58.98,59.02,58.96,58.98,29614.0,51.2777,51.3125,51.2604,51.2777,29614.0
2021-03-10 14:30:00,58.99,59.01,58.93,58.99,99189.0,51.2864,51.3038,51.2343,51.2864,99189.0
2021-03-10 14:35:00,58.99,59.03,58.78,58.87,319686.0,51.2864,51.3212,51.1039,51.1821,319686.0
2021-03-10 14:40:00,58.88,58.96,58.87,58.92,133962.0,51.1908,51.2604,51.1821,51.2256,133962.0
2021-03-10 14:45:00,58.92,59.0,58.89,58.98,413767.0,51.2256,51.2951,51.1995,51.2777,413767.0
2021-03-10 14:50:00,58.99,59.0,58.81,58.85,42143.0,51.2864,51.2951,51.1299,51.1647,42143.0
2021-03-10 14:55:00,58.85,58.86,58.7,58.8,37121.0,51.1647,51.1734,51.0343,51.1213,37121.0
2021-03-10 15:00:00,58.8,58.85,58.76,58.83,87320.0,51.1213,51.1647,51.0865,51.1473,87320.0
2021-03-10 15:05:00,58.83,58.92,58.79,58.87,48125.0,51.1473,51.2256,51.1126,51.1821,48125.0
2021-03-10 15:10:00,58.87,58.99,58.87,58.97,61755.0,51.1821,51.2864,51.1821,51.2691,61755.0
2021-03-10 15:15:00,58.98,59.03,58.97,59.0,125039.0,51.2777,51.3212,51.2691,51.2951,125039.0
2021-03-10 15:20:00,59.0,59.14,58.95,59.12,49166.0,51.2951,51.4169,51.2517,51.3995,49166.0
2021-03-10 15:25:00,59.11,59.17,59.06,59.16,36665.0,51.3908,51.4429,51.3473,51.4342,36665.0
2021-03-10 15:30:00,59.16,59.26,59.16,59.25,104565.0,51.4342,51.5212,51.4342,51.5125,104565.0
2021-03-10 15:35:00,59.25,59.25,58.93,59.11,343127.0,51.5125,51.5125,51.2343,51.3908,343127.0
2021-03-10 15:40:00,59.12,59.25,58.89,58.92,253224.0,51.3995,51.5125,51.1995,51.2256,253224.0
2021-03-10 15:45:00,58.92,59.0,58.67,58.69,179911.0,51.2256,51.2951,51.0082,51.0256,179911.0
2021-03-10 15:50:00,58.69,58.78,58.6,58.7,328899.0,51.0256,51.1039,50.9474,51.0343,328899.0
2021-03-10 15:55:00,58.71,58.73,58.51,58.57,377031.0,51.043,51.0604,50.8691,50.9213,377031.0
2021-03-11 09:30:00,58.31,58.56,58.14,58.31,191858.0,50.6952,50.9126,50.5474,50.6952,191858.0
2021-03-11 09:35:00,58.3,58.54,58.26,58.38,75147.0,50.6865,50.8952,50.6518,50.7561,75147.0
2021-03-11 09:40:00,58.36,58.64,58.36,58.61,56198.0,50.7387,50.9821,50.7387,50.9561,56198.0
2021-03-11 09:45:00,58.64,58.75,58.56,58.64,26807.0,50.9821,51.0778,50.9126,50.9821,26807.0
2021-03-11 09:50:00,58.62,58.62,58.38,58.41,29393.0,50.9648,50.9648,50.7561,50.7822,29393.0
2021-03-11 09:55:00,58.44,58.55,58.4,58.42,17354.0,50.8083,50.9039,50.7735,50.7909,17354.0
2021-03-11 10:00:00,58.4,58.65,58.38,58.61,50969.0,50.7735,50.9908,50.7561,50.9561,50969.0
2021-03-11 10:05:00,58.61,58.61,58.43,58.49,16434.0,50.9561,50.9561,50.7996,50.8517,16434.0
2021-03-11 10:10:00,58.48,58.48,58.34,58.4,40638.0,50.843,50.843,50.7213,50.7735,40638.0
2021-03-11 10:15:00,58.39,58.41,58.24,58.24,40196.0,50.7648,50.7822,50.6344,50.6344,40196.0
2021-03-11 10:20:00,58.25,58.33,58.14,58.33,72956.0,50.6431,50.7126,50.5474,50.7126,72956.0
2021-03-11 10:25:00,58.33,58.43,58.25,58.43,27452.0,50.7126,50.7996,50.6431,50.7996,27452.0
2021-03-11 10:30:00,58.43,58.55,58.32,58.49,32604.0,50.7996,50.9039,50.7039,50.8517,32604.0
2021-03-11 10:35:00,58.48,58.56,58.46,58.53,23075.0,50.843,50.9126,50.8257,50.8865,23075.0
2021-03-11 10:40:00,58.54,58.55,58.42,58.51,21736.0,50.8952,50.9039,50.7909,50.8691,21736.0
2021-03-11 10:45:00,58.51,58.61,58.49,58.55,18376.0,50.8691,50.9561,50.8517,50.9039,18376.0
2021-03-11 10:50:00,58.53,58.73,58.52,58.7,26857.0,50.8865,51.0604,50.8778,51.0343,26857.0
2021-03-11 10:55:00,58.71,58.71,58.58,58.64,21623.0,51.043,51.043,50.93,50.9821,21623.0
2021-03-11 11:00:00,58.65,58.7,58.6,58.66,19256.0,50.9908,51.0343,50.9474,50.9995,19256.0
2021-03-11 11:05:00,58.67,58.68,58.6,58.64,27664.0,51.0082,51.0169,50.9474,50.9821,27664.0
2021-03-11 11:10:00,58.63,58.64,58.56,58.57,19475.0,50.9735,50.9821,50.9126,50.9213,19475.0
2021-03-11 11:15:00,58.57,58.72,58.56,58.66,36242.0,50.9213,51.0517,50.9126,50.9995,36242.0
2021-03-11 11:20:00,58.67,58.67,58.56,58.61,19118.0,51.0082,51.0082,50.9126,50.9561,19118.0
2021-03-11 11:25:00,58.61,58.66,58.55,58.65,21472.0,50.9561,50.9995,50.9039,50.9908,21472.0
2021-03-11 11:30:00,58.66,58.66,58.55,58.6,295556.0,50.9995,50.9995,50.9039,50.9474,295556.0
2021-03-11 11:35:00,58.59,58.74,58.55,58.72,23824.0,50.9387,51.0691,50.9039,51.0517,23824.0
2021-03-11 11:40:00,58.71,58.73,58.64,58.71,27850.0,51.043,51.0604,50.9821,51.043,27850.0
2021-03-11 11:45:00,58.7,58.76,58.66,58.67,35217.0,51.0343,51.0865,50.9995,51.0082,35217.0
2021-03-11 11:50:00,58.68,58.68,58.64,58.65,20729.0,51.0169,51.0169,50.9821,50.9908,20729.0
2021-03-11 11:55:00,58.66,58.7,58.64,58.67,21668.0,50.9995,51.0343,50.9821,51.0082,21668.0
2021-03-11 12:00:00,58.67,58.75,58.64,58.66,29890.0,51.0082,51.0778,50.9821,50.9995,29890.0
2021-03-11 12:05:00,58.66,58.68,58.62,58.63,9310.0,50.9995,51.0169,50.9648,50.9735,9310.0
2021-03-11 12:10:00,58.64,58.68,58.61,58.62,8518.0,50.9821,51.0169,50.9561,50.9648,8518.0
2021-03-11 12:15:00,58.63,58.64,58.54,58.56,221323.0,50.9735,50.9821,50.8952,50.9126,221323.0
2021-03-11 12:20:00,58.56,58.6,58.48,58.6,26869.0,50.9126,50.9474,50.843,50.9474,26869.0
2021-03-11 12:25:00,58.6,58.67,58.6,58.62,19409.0,50.9474,51.0082,50.9474,50.9648,19409.0
2021-03-11 12:30:00,58.62,58.68,58.61,58.66,15348.0,50.9648,51.0169,50.9561,50.9995,15348.0
2021-03-11 12:35:00,58.66,58.69,58.6,58.65,13626.0,50.9995,51.0256,50.9474,50.9908,13626.0
2021-03-11 12:40:00,58.64,58.68,58.63,58.65,16446.0,50.9821,51.0169,50.9735,50.9908,16446.0
2021-03-11 12:45:00,58.64,58.71,58.64,58.65,12448.0,50.9821,51.043,50.9821,50.9908,12448.0
2021-03-11 12:50:00,58.65,58.67,58.6,58.65,15808.0,50.9908,51.0082,50.9474,50.9908,15808.0
2021-03-11 12:55:00,58.65,58.67,58.62,58.67,11504.0,50.9908,51.0082,50.9648,51.0082,11504.0
2021-03-11 13:00:00,58.66,58.69,58.64,58.67,11363.0,50.9995,51.0256,50.9821,51.0082,11363.0
2021-03-11 13:05:00,58.69,58.72,58.68,58.72,17945.0,51.0256,51.0517,51.0169,51.0517,17945.0
2021-03-11 13:10:00,58.71,58.78,58.7,58.76,58152.0,51.043,51.1039,51.0343,51.0865,58152.0
2021-03-11 13:15:00,58.76,58.78,58.71,58.77,17160.0,51.0865,51.1039,51.043,51.0952,17160.0
2021-03-11 13:20:00,58.77,58.88,58.77,58.84,27110.0,51.0952,51.1908,51.0952,51.156,27110.0
2021-03-11 13:25:00,58.84,58.84,58.75,58.75,15045.0,51.156,51.156,51.0778,51.0778,15045.0
2021-03-11 13:30:00,58.75,58.84,58.7,58.7,24872.0,51.0778,51.156,51.0343,51.0343,24872.0
2021-03-11 13:35:00,58.71,58.76,58.69,58.73,55511.0,51.043,51.0865,51.0256,51.0604,55511.0
2021-03-11 13:40:00,58.71,58.76,58.69,58.74,18527.0,51.043,51.0865,51.0256,51.0691,18527.0
2021-03-11 13:45:00,58.73,58.73,58.59,58.63,52391.0,51.0604,51.0604,50.9387,50.9735,52391.0
2021-03-11 13:50:00,58.63,58.83,58.59,58.74,284227.0,50.9735,51.1473,50.9387,51.0691,284227.0
2021-03-11 13:55:00,58.74,58.77,58.65,58.7,46943.0,51.0691,51.0952,50.9908,51.0343,46943.0
2021-03-11 14:00:00,58.72,58.8,58.7,58.76,31933.0,51.0517,51.1213,51.0343,51.0865,31933.0
2021-03-11 14:05:00,58.75,58.76,58.73,58.75,26094.0,51.0778,51.0865,51.0604,51.0778,26094.0
2021-03-11 14:10:00,58.75,58.76,58.73,58.74,17070.0,51.0778,51.0865,51.0604,51.0691,17070.0
2021-03-11 14:15:00,58.73,58.79,58.68,58.79,76776.0,51.0604,51.1126,51.0169,51.1126,76776.0
2021-03-11 14:20:00,58.78,58.8,58.75,58.76,16947.0,51.1039,51.1213,51.0778,51.0865,16947.0
2021-03-11 14:25:00,58.76,58.77,58.69,58.71,52739.0,51.0865,51.0952,51.0256,51.043,52739.0
2021-03-11 14:30:00,58.7,58.72,58.7,58.7,70034.0,51.0343,51.0517,51.0343,51.0343,70034.0
2021-03-11 14:35:00,58.7,58.72,58.57,58.59,278577.0,51.0343,51.0517,50.9213,50.9387,278577.0
2021-03-11 14:40:00,58.59,58.59,58.3,58.31,64782.0,50.9387,50.9387,50.6865,50.6952,64782.0
2021-03-11 14:45:00,58.32,58.42,58.32,58.41,31037.0,50.7039,50.7909,50.7039,50.7822,31037.0
2021-03-11 14:50:00,58.41,58.43,58.27,58.39,60747.0,50.7822,50.7996,50.6605,50.7648,60747.0
2021-03-11 14:55:00,58.38,58.47,58.37,58.42,20120.0,50.7561,50.8343,50.7474,50.7909,20120.0
2021-03-11 15:00:00,58.41,58.45,58.33,58.4,43523.0,50.7822,50.817,50.7126,50.7735,43523.0
2021-03-11 15:05:00,58.38,58.38,58.21,58.3,30843.0,50.7561,50.7561,50.6083,50.6865,30843.0
2021-03-11 15:10:00,58.3,58.4,58.22,58.37,46811.0,50.6865,50.7735,50.617,50.7474,46811.0
2021-03-11 15:15:00,58.37,58.38,58.28,58.37,28431.0,50.7474,50.7561,50.6692,50.7474,28431.0
2021-03-11 15:20:00,58.37,58.4,58.32,58.4,41361.0,50.7474,50.7735,50.7039,50.7735,41361.0
2021-03-11 15:25:00,58.4,58.46,58.35,58.4,41550.0,50.7735,50.8257,50.73,50.7735,41550.0
2021-03-11 15:30:00,58.4,58.4,58.27,58.28,46201.0,50.7735,50.7735,50.6605,50.6692,46201.0
2021-03-11 15:35:00,58.27,58.28,58.19,58.23,51075.0,50.6605,50.6692,50.5909,50.6257,51075.0
2021-03-11 15:40:00,58.24,58.36,58.23,58.31,83659.0,50.6344,50.7387,50.6257,50.6952,83659.0
2021-03-11 15:45:00,58.31,58.35,58.29,58.31,46228.0,50.6952,50.73,50.6779,50.6952,46228.0
2021-03-11 15:50:00,58.3,58.36,58.26,58.27,91202.0,50.6865,50.7387,50.6518,50.6605,91202.0
2021-03-11 15:55:00,58.28,58.3,58.14,58.14,191450.0,50.6692,50.6865,50.5474,50.5474,191450.0
2021-03-12 09:30:00,58.09,58.3,57.98,58.13,126869.0,50.504,50.6865,50.4083,50.5387,126869.0
2021-03-12 09:35:00,58.14,58.46,58.13,58.4,25557.0,50.5474,50.8257,50.5387,50.7735,25557.0
2021-03-12 09:40:00,58.42,58.43,58.29,58.36,16272.0,50.7909,50.7996,50.6779,50.7387,16272.0
2021-03-12 09:45:00,58.38,58.61,58.3,58.49,23044.0,50.7561,50.9561,50.6865,50.8517,23044.0
2021-03-12 09:50:00,58.49,58.54,58.32,58.32,20574.0,50.8517,50.8952,50.7039,50.7039,20574.0
2021-03-12 09:55:00,58.34,58.47,58.3,58.44,33356.0,50.7213,50.8343,50.6865,50.8083,33356.0
2021-03-12 10:00:00,58.41,58.6,58.4,58.56,13018.0,50.7822,50.9474,50.7735,50.9126,13018.0
2021-03-12 10:05:00,58.56,58.58,58.51,58.51,11333.0,50.9126,50.93,50.8691,50.8691,11333.0
2021-03-12 10:10:00,58.5,58.56,58.46,58.54,17720.0,50.8604,50.9126,50.8257,50.8952,17720.0
2021-03-12 10:15:00,58.53,58.6,58.5,58.55,17521.0,50.8865,50.9474,50.8604,50.9039,17521.0
2021-03-12 10:20:00,58.54,58.56,58.48,58.52,23138.0,50.8952,50.9126,50.843,50.8778,23138.0
2021-03-12 10:25:00,58.5,58.6,58.47,58.59,15179.0,50.8604,50.9474,50.8343,50.9387,15179.0
2021-03-12 10:30:00,58.57,58.59,58.52,58.53,17081.0,50.9213,50.9387,50.8778,50.8865,17081.0
2021-03-12 10:35:00,58.51,58.51,58.4,58.44,12998.0,50.8691,50.8691,50.7735,50.8083,12998.0
2021-03-12 10:40:00,58.43,58.51,58.4,58.46,10391.0,50.7996,50.8691,50.7735,50.8257,10391.0
2021-03-12 10:45:00,58.46,58.58,58.45,58.55,33051.0,50.8257,50.93,50.817,50.9039,33051.0
2021-03-12 10:50:00,58.54,58.61,58.51,58.57,25330.0,50.8952,50.9561,50.8691,50.9213,25330.0
2021-03-12 10:55:00,58.58,58.73,58.58,58.65,19636.0,50.93,51.0604,50.93,50.9908,19636.0
2021-03-12 11:00:00,58.65,58.69,58.6,58.61,27126.0,50.9908,51.0256,50.9474,50.9561,27126.0
2021-03-12 11:05:00,58.61,58.63,58.54,58.54,62300.0,50.9561,50.9735,50.8952,50.8952,62300.0
2021-03-12 11:10:00,58.54,58.56,58.41,58.43,23722.0,50.8952,50.9126,50.7822,50.7996,23722.0
2021-03-12 11:15:00,58.41,58.44,58.31,58.31,17710.0,50.7822,50.8083,50.6952,50.6952,17710.0
2021-03-12 11:20:00,58.31,58.37,58.28,58.28,16772.0,50.6952,50.7474,50.6692,50.6692,16772.0
2021-03-12 11:25:00,58.29,58.37,58.26,58.37,11276.0,50.6779,50.7474,50.6518,50.7474,11276.0
2021-03-12 11:30:00,58.38,58.39,58.33,58.34,16471.0,50.7561,50.7648,50.7126,50.7213,16471.0
2021-03-12 11:35:00,58.35,58.38,58.32,58.37,13924.0,50.73,50.7561,50.7039,50.7474,13924.0
2021-03-12 11:40:00,58.38,58.39,58.34,58.35,25921.0,50.7561,50.7648,50.7213,50.73,25921.0
2021-03-12 11:45:00,58.35,58.41,58.33,58.39,11438.0,50.73,50.7822,50.7126,50.7648,11438.0
2021-03-12 11:50:00,58.38,58.54,58.38,58.53,53479.0,50.7561,50.8952,50.7561,50.8865,53479.0
2021-03-12 11:55:00,58.53,58.55,58.51,58.53,10951.0,50.8865,50.9039,50.8691,50.8865,10951.0
2021-03-12 12:00:00,58.51,58.56,58.48,58.56,13305.0,50.8691,50.9126,50.843,50.9126,13305.0
2021-03-12 12:05:00,58.56,58.57,58.52,58.55,8763.0,50.9126,50.9213,50.8778,50.9039,8763.0
2021-03-12 12:10:00,58.55,58.55,58.52,58.52,11601.0,50.9039,50.9039,50.8778,50.8778,11601.0
2021-03-12 12:15:00,58.52,58.52,58.35,58.35,19289.0,50.8778,50.8778,50.73,50.73,19289.0
2021-03-12 12:20:00,58.37,58.4,58.23,58.28,103840.0,50.7474,50.7735,50.6257,50.6692,103840.0
2021-03-12 12:25:00,58.3,58.34,58.25,58.33,28981.0,50.6865,50.7213,50.6431,50.7126,28981.0
2021-03-12 12:30:00,58.33,58.4,58.32,58.36,23002.0,50.7126,50.7735,50.7039,50.7387,23002.0
2021-03-12 12:35:00,58.37,58.4,58.35,58.37,12180.0,50.7474,50.7735,50.73,50.7474,12180.0
2021-03-12 12:40:00,58.37,58.46,58.35,58.45,15002.0,50.7474,50.8257,50.73,50.817,15002.0
2021-03-12 12:45:00,58.45,58.49,58.43,58.48,7464.0,50.817,50.8517,50.7996,50.843,7464.0
2021-03-12 12:50:00,58.49,58.51,58.45,58.49,14147.0,50.8517,50.8691,50.817,50.8517,14147.0
2021-03-12 12:55:00,58.5,58.54,58.48,58.51,12048.0,50.8604,50.8952,50.843,50.8691,12048.0
2021-03-12 13:00:00,58.52,58.59,58.51,58.57,50310.0,50.8778,50.9387,50.8691,50.9213,50310.0
2021-03-12 13:05:00,58.57,58.59,58.53,58.58,21341.0,50.9213,50.9387,50.8865,50.93,21341.0
2021-03-12 13:10:00,58.58,58.59,58.57,58.59,16891.0,50.93,50.9387,50.9213,50.9387,16891.0
2021-03-12 13:15:00,58.59,58.63,58.58,58.61,16737.0,50.9387,50.9735,50.93,50.9561,16737.0
2021-03-12 13:20:00,58.61,58.62,58.48,58.5,64291.0,50.9561,50.9648,50.843,50.8604,64291.0
2021-03-12 13:25:00,58.5,58.61,58.5,58.61,43473.0,50.8604,50.9561,50.8604,50.9561,43473.0
2021-03-12 13:30:00,58.61,58.61,58.54,58.55,31314.0,50.9561,50.9561,50.8952,50.9039,31314.0
2021-03-12 13:35:00,58.55,58.62,58.55,58.62,13795.0,50.9039,50.9648,50.9039,50.9648,13795.0
2021-03-12 13:40:00,58.62,58.62,58.57,58.57,11297.0,50.9648,50.9648,50.9213,50.9213,11297.0
2021-03-12 13:45:00,58.58,58.69,58.57,58.69,17861.0,50.93,51.0256,50.9213,51.0256,17861.0
2021-03-12 13:50:00,58.7,58.73,58.68,58.69,10264.0,51.0343,51.0604,51.0169,51.0256,10264.0
2021-03-12 13:55:00,58.69,58.74,58.68,58.73,11078.0,51.0256,51.0691,51.0169,51.0604,11078.0
2021-03-12 14:00:00,58.75,58.76,58.66,58.68,68188.0,51.0778,51.0865,50.9995,51.0169,68188.0
2021-03-12 14:05:00,58.68,58.74,58.67,58.74,48420.0,51.0169,51.0691,51.0082,51.0691,48420.0
2021-03-12 14:10:00,58.73,58.74,58.63,58.65,38464.0,51.0604,51.0691,50.9735,50.9908,38464.0
2021-03-12 14:15:00,58.64,58.67,58.62,58.63,16025.0,50.9821,51.0082,50.9648,50.9735,16025.0
2021-03-12 14:20:00,58.64,58.64,58.59,58.61,21285.0,50.9821,50.9821,50.9387,50.9561,21285.0
2021-03-12 14:25:00,58.61,58.63,58.52,58.55,56047.0,50.9561,50.9735,50.8778,50.9039,56047.0
2021-03-12 14:30:00,58.56,58.61,58.54,58.6,41131.0,50.9126,50.9561,50.8952,50.9474,41131.0
2021-03-12 14:35:00,58.61,58.62,58.56,58.58,20663.0,50.9561,50.9648,50.9126,50.93,20663.0
2021-03-12 14:40:00,58.58,58.61,58.57,58.6,11720.0,50.93,50.9561,50.9213,50.9474,11720.0
2021-03-12 14:45:00,58.61,58.69,58.59,58.65,24643.0,50.9561,51.0256,50.9387,50.9908,24643.0
2021-03-12 14:50:00,58.66,58.7,58.63,58.63,20095.0,50.9995,51.0343,50.9735,50.9735,20095.0
2021-03-12 14:55:00,58.64,58.64,58.55,58.55,39372.0,50.9821,50.9821,50.9039,50.9039,39372.0
2021-03-12 15:00:00,58.55,58.58,58.49,58.51,41413.0,50.9039,50.93,50.8517,50.8691,41413.0
2021-03-12 15:05:00,58.51,58.52,58.44,58.48,98077.0,50.8691,50.8778,50.8083,50.843,98077.0
2021-03-12 15:10:00,58.47,58.48,58.38,58.43,49849.0,50.8343,50.843,50.7561,50.7996,49849.0
2021-03-12 15:15:00,58.42,58.45,58.41,58.42,14270.0,50.7909,50.817,50.7822,50.7909,14270.0
2021-03-12 15:20:00,58.42,58.48,58.41,58.48,19488.0,50.7909,50.843,50.7822,50.843,19488.0
2021-03-12 15:25:00,58.48,58.61,58.48,58.6,17744.0,50.843,50.9561,50.843,50.9474,17744.0
2021-03-12 15:30:00,58.6,58.63,58.53,58.58,36097.0,50.9474,50.9735,50.8865,50.93,36097.0
2021-03-12 15:35:00,58.57,58.71,58.57,58.71,32344.0,50.9213,51.043,50.9213,51.043,32344.0
2021-03-12 15:40:00,58.7,58.75,58.7,58.75,29720.0,51.0343,51.0778,51.0343,51.0778,29720.0
2021-03-12 15:45:00,58.75,58.75,58.69,58.74,54063.0,51.0778,51.0778,51.0256,51.0691,54063.0
2021-03-12 15:50:00,58.75,58.79,58.73,58.77,81743.0,51.0778,51.1126,51.0604,51.0952,81743.0
2021-03-12 15:55:00,58.77,58.84,58.71,58.74,326994.0,51.0952,51.156,51.043,51.0691,326994.0
2021-03-15 09:30:00,59.16,59.19,58.94,59.12,78963.0,51.4342,51.4603,51.243,51.3995,78963.0
2021-03-15 09:35:00,59.12,59.13,58.95,59.08,18474.0,51.3995,51.4082,51.2517,51.3647,18474.0
2021-03-15 09:40:00,59.14,59.18,59.06,59.13,19501.0,51.4169,51.4516,51.3473,51.4082,19501.0
2021-03-15 09:45:00,59.13,59.15,59.06,59.09,20852.0,51.4082,51.4255,51.3473,51.3734,20852.0
2021-03-15 09:50:00,59.07,59.26,59.04,59.19,15968.0,51.356,51.5212,51.3299,51.4603,15968.0
2021-03-15 09:55:00,59.21,59.22,59.11,59.18,16205.0,51.4777,51.4864,51.3908,51.4516,16205.0
2021-03-15 10:00:00,59.2,59.22,59.09,59.12,19923.0,51.469,51.4864,51.3734,51.3995,19923.0
2021-03-15 10:05:00,59.1,59.11,58.96,59.06,16791.0,51.3821,51.3908,51.2604,51.3473,16791.0
2021-03-15 10:10:00,59.07,59.12,59.04,59.12,21911.0,51.356,51.3995,51.3299,51.3995,21911.0
2021-03-15 10:15:00,59.1,59.1,58.91,58.94,18373.0,51.3821,51.3821,51.2169,51.243,18373.0
2021-03-15 10:20:00,58.93,58.96,58.86,58.87,42138.0,51.2343,51.2604,51.1734,51.1821,42138.0
2021-03-15 10:25:00,58.88,58.99,58.88,58.9,19600.0,51.1908,51.2864,51.1908,51.2082,19600.0
2021-03-15 10:30:00,58.9,58.93,58.65,58.69,38283.0,51.2082,51.2343,50.9908,51.0256,38283.0
2021-03-15 10:35:00,58.71,58.87,58.68,58.86,13317.0,51.043,51.1821,51.0169,51.1734,13317.0
2021-03-15 10:40:00,58.89,58.96,58.85,58.89,27833.0,51.1995,51.2604,51.1647,51.1995,27833.0
2021-03-15 10:45:00,58.91,58.95,58.82,58.84,19542.0,51.2169,51.2517,51.1386,51.156,19542.0
2021-03-15 10:50:00,58.84,59.05,58.84,59.05,16194.0,51.156,51.3386,51.156,51.3386,16194.0
2021-03-15 10:55:00,59.1,59.14,59.02,59.06,19736.0,51.3821,51.4169,51.3125,51.3473,19736.0
2021-03-15 11:00:00,59.05,59.1,59.03,59.08,10106.0,51.3386,51.3821,51.3212,51.3647,10106.0
2021-03-15 11:05:00,59.08,59.12,59.06,59.09,15090.0,51.3647,51.3995,51.3473,51.3734,15090.0
2021-03-15 11:10:00,59.09,59.1,58.88,58.91,23018.0,51.3734,51.3821,51.1908,51.2169,23018.0
2021-03-15 11:15:00,58.91,59.01,58.88,58.93,12257.0,51.2169,51.3038,51.1908,51.2343,12257.0
2021-03-15 11:20:00,58.93,59.03,58.92,58.97,15743.0,51.2343,51.3212,51.2256,51.2691,15743.0
2021-03-15 11:25:00,58.97,58.99,58.87,58.87,14610.0,51.2691,51.2864,51.1821,51.1821,14610.0
2021-03-15 11:30:00,58.86,58.93,58.82,58.93,10807.0,51.1734,51.2343,51.1386,51.2343,10807.0
2021-03-15 11:35:00,58.92,58.99,58.88,58.97,15333.0,51.2256,51.2864,51.1908,51.2691,15333.0
2021-03-15 11:40:00,58.96,59.03,58.93,58.95,16953.0,51.2604,51.3212,51.2343,51.2517,16953.0
2021-03-15 11:45:00,58.98,58.99,58.96,58.98,9353.0,51.2777,51.2864,51.2604,51.2777,9353.0
2021-03-15 11:50:00,58.99,59.02,58.97,59.01,13666.0,51.2864,51.3125,51.2691,51.3038,13666.0
2021-03-15 11:55:00,59.01,59.07,58.96,59.07,11836.0,51.3038,51.356,51.2604,51.356,11836.0
2021-03-15 12:00:00,59.06,59.07,58.97,59.01,16215.0,51.3473,51.356,51.2691,51.3038,16215.0
2021-03-15 12:05:00,59.01,59.06,59.0,59.03,7896.0,51.3038,51.3473,51.2951,51.3212,7896.0
2021-03-15 12:10:00,59.04,59.04,58.95,58.96,10751.0,51.3299,51.3299,51.2517,51.2604,10751.0
2021-03-15 12:15:00,58.97,59.01,58.9,58.9,8215.0,51.2691,51.3038,51.2082,51.2082,8215.0
2021-03-15 12:20:00,58.9,59.01,58.88,58.99,25357.0,51.2082,51.3038,51.1908,51.2864,25357.0
2021-03-15 12:25:00,58.99,59.12,58.98,59.11,15857.0,51.2864,51.3995,51.2777,51.3908,15857.0
2021-03-15 12:30:00,59.12,59.14,59.0,59.02,15935.0,51.3995,51.4169,51.2951,51.3125,15935.0
2021-03-15 12:35:00,59.01,59.09,58.98,59.07,10021.0,51.3038,51.3734,51.2777,51.356,10021.0
2021-03-15 12:40:00,59.06,59.07,59.0,59.01,11081.0,51.3473,51.356,51.2951,51.3038,11081.0
2021-03-15 12:45:00,59.01,59.03,58.97,59.0,16246.0,51.3038,51.3212,51.2691,51.2951,16246.0
2021-03-15 12:50:00,59.0,59.02,58.95,58.96,11606.0,51.2951,51.3125,51.2517,51.2604,11606.0
2021-03-15 12:55:00,58.96,58.97,58.89,58.95,12894.0,51.2604,51.2691,51.1995,51.2517,12894.0
2021-03-15 13:00:00,58.96,58.97,58.9,58.91,7744.0,51.2604,51.2691,51.2082,51.2169,7744.0
2021-03-15 13:05:00,58.9,58.96,58.89,58.96,29494.0,51.2082,51.2604,51.1995,51.2604,29494.0
2021-03-15 13:10:00,58.95,58.99,58.94,58.99,12134.0,51.2517,51.2864,51.243,51.2864,12134.0
2021-03-15 13:15:00,58.98,59.02,58.98,59.02,8302.0,51.2777,51.3125,51.2777,51.3125,8302.0
2021-03-15 13:20:00,59.02,59.03,58.94,59.0,18690.0,51.3125,51.3212,51.243,51.2951,18690.0
2021-03-15 13:25:00,58.99,59.03,58.98,59.0,8488.0,51.2864,51.3212,51.2777,51.2951,8488.0
2021-03-15 13:30:00,59.0,59.01,58.97,58.98,9511.0,51.2951,51.3038,51.2691,51.2777,9511.0
2021-03-15 13:35:00,58.97,59.01,58.96,59.01,11332.0,51.2691,51.3038,51.2604,51.3038,11332.0
2021-03-15 13:40:00,59.02,59.04,58.98,58.99,13372.0,51.3125,51.3299,51.2777,51.2864,13372.0
2021-03-15 13:45:00,58.97,59.01,58.96,58.99,7274.0,51.2691,51.3038,51.2604,51.2864,7274.0
2021-03-15 13:50:00,58.98,59.03,58.98,59.03,12839.0,51.2777,51.3212,51.2777,51.3212,12839.0
2021-03-15 13:55:00,59.03,59.03,58.99,59.02,11769.0,51.3212,51.3212,51.2864,51.3125,11769.0
2021-03-15 14:00:00,59.02,59.06,58.99,59.06,17008.0,51.3125,51.3473,51.2864,51.3473,17008.0
2021-03-15 14:05:00,59.06,59.18,59.02,59.15,46703.0,51.3473,51.4516,51.3125,51.4255,46703.0
2021-03-15 14:10:00,59.15,59.2,59.14,59.18,13137.0,51.4255,51.469,51.4169,51.4516,13137.0
2021-03-15 14:15:00,59.17,59.19,59.12,59.16,19723.0,51.4429,51.4603,51.3995,51.4342,19723.0
2021-03-15 14:20:00,59.17,59.18,59.13,59.17,16707.0,51.4429,51.4516,51.4082,51.4429,16707.0
2021-03-15 14:25:00,59.16,59.16,59.04,59.04,26470.0,51.4342,51.4342,51.3299,51.3299,26470.0
2021-03-15 14:30:00,59.05,59.12,59.02,59.11,31165.0,51.3386,51.3995,51.3125,51.3908,31165.0
2021-03-15 14:35:00,59.11,59.11,59.04,59.07,18440.0,51.3908,51.3908,51.3299,51.356,18440.0
2021-03-15 14:40:00,59.08,59.1,59.04,59.07,10622.0,51.3647,51.3821,51.3299,51.356,10622.0
2021-03-15 14:45:00,59.08,59.08,59.01,59.02,16747.0,51.3647,51.3647,51.3038,51.3125,16747.0
2021-03-15 14:50:00,59.01,59.01,58.86,58.88,26918.0,51.3038,51.3038,51.1734,51.1908,26918.0
2021-03-15 14:55:00,58.88,58.89,58.83,58.86,23717.0,51.1908,51.1995,51.1473,51.1734,23717.0
2021-03-15 15:00:00,58.84,58.84,58.69,58.76,41912.0,51.156,51.156,51.0256,51.0865,41912.0
2021-03-15 15:05:00,58.76,58.79,58.63,58.67,36224.0,51.0865,51.1126,50.9735,51.0082,36224.0
2021-03-15 15:10:00,58.67,58.7,58.64,58.68,22971.0,51.0082,51.0343,50.9821,51.0169,22971.0
2021-03-15 15:15:00,58.68,58.72,58.59,58.62,34963.0,51.0169,51.0517,50.9387,50.9648,34963.0
2021-03-15 15:20:00,58.63,58.69,58.62,58.69,19519.0,50.9735,51.0256,50.9648,51.0256,19519.0
2021-03-15 15:25:00,58.69,58.77,58.67,58.73,23047.0,51.0256,51.0952,51.0082,51.0604,23047.0
2021-03-15 15:30:00,58.73,58.75,58.68,58.72,30203.0,51.0604,51.0778,51.0169,51.0517,30203.0
2021-03-15 15:35:00,58.72,58.81,58.69,58.8,24142.0,51.0517,51.1299,51.0256,51.1213,24142.0
2021-03-15 15:40:00,58.8,58.85,58.76,58.77,32495.0,51.1213,51.1647,51.0865,51.0952,32495.0
2021-03-15 15:45:00,58.77,58.89,58.75,58.88,34319.0,51.0952,51.1995,51.0778,51.1908,34319.0
2021-03-15 15:50:00,58.89,58.9,58.78,58.83,69739.0,51.1995,51.2082,51.1039,51.1473,69739.0
2021-03-15 15:55:00,58.82,59.03,58.82,59.01,369613.0,51.1386,51.3212,51.1386,51.3038,369613.0
2021-03-16 09:30:00,59.0,59.13,58.85,59.12,73255.0,51.2951,51.4082,51.1647,51.3995,73255.0
2021-03-16 09:35:00,59.11,59.14,58.93,58.97,17035.0,51.3908,51.4169,51.2343,51.2691,17035.0
2021-03-16 09:40:00,58.97,59.25,58.91,59.23,32106.0,51.2691,51.5125,51.2169,51.4951,32106.0
2021-03-16 09:45:00,59.23,59.37,59.13,59.36,14791.0,51.4951,51.6168,51.4082,51.6081,14791.0
2021-03-16 09:50:00,59.38,59.46,59.3,59.46,35563.0,51.6255,51.6951,51.556,51.6951,35563.0
2021-03-16 09:55:00,59.45,59.49,59.24,59.24,38934.0,51.6864,51.7211,51.5038,51.5038,38934.0
2021-03-16 10:00:00,59.25,59.35,59.22,59.29,20945.0,51.5125,51.5994,51.4864,51.5473,20945.0
2021-03-16 10:05:00,59.31,59.37,59.26,59.27,19071.0,51.5647,51.6168,51.5212,51.5299,19071.0
2021-03-16 10:10:00,59.27,59.31,59.16,59.3,30124.0,51.5299,51.5647,51.4342,51.556,30124.0
2021-03-16 10:15:00,59.3,59.41,59.29,59.4,24961.0,51.556,51.6516,51.5473,51.6429,24961.0
2021-03-16 10:20:00,59.39,59.41,59.29,59.36,28243.0,51.6342,51.6516,51.5473,51.6081,28243.0
2021-03-16 10:25:00,59.34,59.38,59.29,59.31,19802.0,51.5907,51.6255,51.5473,51.5647,19802.0
2021-03-16 10:30:00,59.31,59.32,59.27,59.3,20873.0,51.5647,51.5733,51.5299,51.556,20873.0
2021-03-16 10:35:00,59.31,59.33,59.22,59.27,25615.0,51.5647,51.582,51.4864,51.5299,25615.0
2021-03-16 10:40:00,59.27,59.33,59.22,59.25,16110.0,51.5299,51.582,51.4864,51.5125,16110.0
2021-03-16 10:45:00,59.23,59.31,59.22,59.29,22850.0,51.4951,51.5647,51.4864,51.5473,22850.0
2021-03-16 10:50:00,59.29,59.4,59.27,59.38,25386.0,51.5473,51.6429,51.5299,51.6255,25386.0
2021-03-16 10:55:00,59.36,59.37,59.27,59.36,11816.0,51.6081,51.6168,51.5299,51.6081,11816.0
2021-03-16 11:00:00,59.35,59.45,59.32,59.43,17278.0,51.5994,51.6864,51.5733,51.669,17278.0
2021-03-16 11:05:00,59.45,59.47,59.4,59.41,8353.0,51.6864,51.7038,51.6429,51.6516,8353.0
2021-03-16 11:10:00,59.4,59.4,59.31,59.36,22606.0,51.6429,51.6429,51.5647,51.6081,22606.0
2021-03-16 11:15:00,59.37,59.42,59.34,59.41,12510.0,51.6168,51.6603,51.5907,51.6516,12510.0
2021-03-16 11:20:00,59.4,59.4,59.26,59.31,15108.0,51.6429,51.6429,51.5212,51.5647,15108.0
2021-03-16 11:25:00,59.31,59.37,59.29,59.35,12919.0,51.5647,51.6168,51.5473,51.5994,12919.0
2021-03-16 11:30:00,59.34,59.39,59.33,59.37,12892.0,51.5907,51.6342,51.582,51.6168,12892.0
2021-03-16 11:35:00,59.36,59.37,59.18,59.2,21079.0,51.6081,51.6168,51.4516,51.469,21079.0
2021-03-16 11:40:00,59.21,59.21,59.09,59.12,16484.0,51.4777,51.4777,51.3734,51.3995,16484.0
2021-03-16 11:45:00,59.12,59.22,59.12,59.16,19297.0,51.3995,51.4864,51.3995,51.4342,19297.0
2021-03-16 11:50:00,59.15,59.17,59.08,59.09,24744.0,51.4255,51.4429,51.3647,51.3734,24744.0
2021-03-16 11:55:00,59.1,59.16,59.08,59.13,14630.0,51.3821,51.4342,51.3647,51.4082,14630.0
2021-03-16 12:00:00,59.13,59.2,59.12,59.17,30813.0,51.4082,51.469,51.3995,51.4429,30813.0
2021-03-16 12:05:00,59.18,59.19,59.11,59.18,16950.0,51.4516,51.4603,51.3908,51.4516,16950.0
2021-03-16 12:10:00,59.18,59.24,59.14,59.23,20957.0,51.4516,51.5038,51.4169,51.4951,20957.0
2021-03-16 12:15:00,59.23,59.24,59.2,59.22,25087.0,51.4951,51.5038,51.469,51.4864,25087.0
2021-03-16 12:20:00,59.21,59.36,59.16,59.35,28585.0,51.4777,51.6081,51.4342,51.5994,28585.0
2021-03-16 12:25:00,59.36,59.46,59.35,59.46,21564.0,51.6081,51.6951,51.5994,51.6951,21564.0
2021-03-16 12:30:00,59.46,59.46,59.34,59.36,12398.0,51.6951,51.6951,51.5907,51.6081,12398.0
2021-03-16 12:35:00,59.35,59.38,59.27,59.28,18144.0,51.5994,51.6255,51.5299,51.5386,18144.0
2021-03-16 12:40:00,59.27,59.28,59.23,59.23,18613.0,51.5299,51.5386,51.4951,51.4951,18613.0
2021-03-16 12:45:00,59.23,59.24,59.19,59.2,9810.0,51.4951,51.5038,51.4603,51.469,9810.0
2021-03-16 12:50:00,59.21,59.23,59.17,59.18,27737.0,51.4777,51.4951,51.4429,51.4516,27737.0
2021-03-16 12:55:00,59.19,59.27,59.19,59.24,11646.0,51.4603,51.5299,51.4603,51.5038,11646.0
2021-03-16 13:00:00,59.24,59.32,59.2,59.25,24628.0,51.5038,51.5733,51.469,51.5125,24628.0
2021-03-16 13:05:00,59.25,59.29,59.2,59.26,26420.0,51.5125,51.5473,51.469,51.5212,26420.0
2021-03-16 13:10:00,59.27,59.35,59.26,59.32,21314.0,51.5299,51.5994,51.5212,51.5733,21314.0
2021-03-16 13:15:00,59.31,59.32,59.28,59.29,13680.0,51.5647,51.5733,51.5386,51.5473,13680.0
2021-03-16 13:20:00,59.29,59.3,59.23,59.23,20011.0,51.5473,51.556,51.4951,51.4951,20011.0
2021-03-16 13:25:00,59.23,59.29,59.2,59.25,16804.0,51.4951,51.5473,51.469,51.5125,16804.0
2021-03-16 13:30:00,59.26,59.27,59.18,59.2,13092.0,51.5212,51.5299,51.4516,51.469,13092.0
2021-03-16 13:35:00,59.2,59.21,59.17,59.19,10432.0,51.469,51.4777,51.4429,51.4603,10432.0
2021-03-16 13:40:00,59.19,59.23,59.18,59.21,18497.0,51.4603,51.4951,51.4516,51.4777,18497.0
2021-03-16 13:45:00,59.21,59.26,59.21,59.23,20338.0,51.4777,51.5212,51.4777,51.4951,20338.0
2021-03-16 13:50:00,59.23,59.28,59.21,59.27,24535.0,51.4951,51.5386,51.4777,51.5299,24535.0
2021-03-16 13:55:00,59.28,59.3,59.25,59.25,19728.0,51.5386,51.556,51.5125,51.5125,19728.0
2021-03-16 14:00:00,59.26,59.28,59.23,59.24,20868.0,51.5212,51.5386,51.4951,51.5038,20868.0
2021-03-16 14:05:00,59.25,59.36,59.24,59.36,32890.0,51.5125,51.6081,51.5038,51.6081,32890.0
2021-03-16 14:10:00,59.36,59.4,59.29,59.29,20350.0,51.6081,51.6429,51.5473,51.5473,20350.0
2021-03-16 14:15:00,59.29,59.33,59.26,59.33,22389.0,51.5473,51.582,51.5212,51.582,22389.0
2021-03-16 14:20:00,59.32,59.4,59.32,59.39,33633.0,51.5733,51.6429,51.5733,51.6342,33633.0
2021-03-16 14:25:00,59.4,59.57,59.4,59.53,42685.0,51.6429,51.7907,51.6429,51.7559,42685.0
2021-03-16 14:30:00,59.54,59.57,59.41,59.44,28287.0,51.7646,51.7907,51.6516,51.6777,28287.0
2021-03-16 14:35:00,59.44,59.46,59.38,59.44,24511.0,51.6777,51.6951,51.6255,51.6777,24511.0
2021-03-16 14:40:00,59.44,59.54,59.44,59.53,26331.0,51.6777,51.7646,51.6777,51.7559,26331.0
2021-03-16 14:45:00,59.53,59.58,59.5,59.54,22635.0,51.7559,51.7994,51.7298,51.7646,22635.0
2021-03-16 14:50:00,59.55,59.57,59.51,59.54,21157.0,51.7733,51.7907,51.7385,51.7646,21157.0
2021-03-16 14:55:00,59.55,59.59,59.52,59.55,16803.0,51.7733,51.8081,51.7472,51.7733,16803.0
2021-03-16 15:00:00,59.54,59.55,59.45,59.47,48258.0,51.7646,51.7733,51.6864,51.7038,48258.0
2021-03-16 15:05:00,59.47,59.49,59.41,59.46,38564.0,51.7038,51.7211,51.6516,51.6951,38564.0
2021-03-16 15:10:00,59.47,59.51,59.44,59.51,20116.0,51.7038,51.7385,51.6777,51.7385,20116.0
2021-03-16 15:15:00,59.51,59.56,59.5,59.53,23600.0,51.7385,51.782,51.7298,51.7559,23600.0
2021-03-16 15:20:00,59.53,59.55,59.48,59.52,28605.0,51.7559,51.7733,51.7125,51.7472,28605.0
2021-03-16 15:25:00,59.52,59.56,59.48,59.54,27356.0,51.7472,51.782,51.7125,51.7646,27356.0
2021-03-16 15:30:00,59.54,59.66,59.53,59.66,31981.0,51.7646,51.8689,51.7559,51.8689,31981.0
2021-03-16 15:35:00,59.65,59.72,59.64,59.69,31853.0,51.8603,51.9211,51.8516,51.895,31853.0
2021-03-16 15:40:00,59.68,59.7,59.63,59.66,34551.0,51.8863,51.9037,51.8429,51.8689,34551.0
2021-03-16 15:45:00,59.66,59.68,59.61,59.66,53073.0,51.8689,51.8863,51.8255,51.8689,53073.0
2021-03-16 15:50:00,59.65,59.72,59.47,59.48,237713.0,51.8603,51.9211,51.7038,51.7125,237713.0
2021-03-16 15:55:00,59.49,59.5,59.24,59.37,473061.0,51.7211,51.7298,51.5038,51.6168,473061.0
2021-03-17 09:30:00,59.54,59.6,59.23,59.27,70153.0,51.7646,51.8168,51.4951,51.5299,70153.0
2021-03-17 09:35:00,59.27,59.54,59.19,59.38,38294.0,51.5299,51.7646,51.4603,51.6255,38294.0
2021-03-17 09:40:00,59.36,59.66,59.34,59.64,28346.0,51.6081,51.8689,51.5907,51.8516,28346.0
2021-03-17 09:45:00,59.67,59.86,59.64,59.86,27477.0,51.8776,52.0428,51.8516,52.0428,27477.0
2021-03-17 09:50:00,59.83,59.89,59.55,59.64,25026.0,52.0167,52.0689,51.7733,51.8516,25026.0
2021-03-17 09:55:00,59.62,59.64,59.49,59.53,28063.0,51.8342,51.8516,51.7211,51.7559,28063.0
2021-03-17 10:00:00,59.53,59.55,59.32,59.41,21563.0,51.7559,51.7733,51.5733,51.6516,21563.0
2021-03-17 10:05:00,59.41,59.43,59.28,59.34,28287.0,51.6516,51.669,51.5386,51.5907,28287.0
2021-03-17 10:10:00,59.36,59.4,59.22,59.24,20212.0,51.6081,51.6429,51.4864,51.5038,20212.0
2021-03-17 10:15:00,59.25,59.28,59.16,59.21,16577.0,51.5125,51.5386,51.4342,51.4777,16577.0
2021-03-17 10:20:00,59.22,59.36,59.19,59.26,23181.0,51.4864,51.6081,51.4603,51.5212,23181.0
2021-03-17 10:25:00,59.26,59.36,59.25,59.31,28613.0,51.5212,51.6081,51.5125,51.5647,28613.0
2021-03-17 10:30:00,59.32,59.36,59.23,59.36,24229.0,51.5733,51.6081,51.4951,51.6081,24229.0
2021-03-17 10:35:00,59.35,59.43,59.32,59.32,20793.0,51.5994,51.669,51.5733,51.5733,20793.0
2021-03-17 10:40:00,59.34,59.47,59.3,59.46,18036.0,51.5907,51.7038,51.556,51.6951,18036.0
2021-03-17 10:45:00,59.45,59.46,59.33,59.37,27852.0,51.6864,51.6951,51.582,51.6168,27852.0
2021-03-17 10:50:00,59.39,59.46,59.37,59.45,22110.0,51.6342,51.6951,51.6168,51.6864,22110.0
2021-03-17 10:55:00,59.44,59.46,59.41,59.41,22411.0,51.6777,51.6951,51.6516,51.6516,22411.0
2021-03-17 11:00:00,59.41,59.5,59.38,59.46,46700.0,51.6516,51.7298,51.6255,51.6951,46700.0
2021-03-17 11:05:00,59.45,59.47,59.27,59.28,54983.0,51.6864,51.7038,51.5299,51.5386,54983.0
2021-03-17 11:10:00,59.27,59.36,59.23,59.34,23953.0,51.5299,51.6081,51.4951,51.5907,23953.0
2021-03-17 11:15:00,59.34,59.41,59.28,59.31,14924.0,51.5907,51.6516,51.5386,51.5647,14924.0
2021-03-17 11:20:00,59.29,59.35,59.25,59.25,16976.0,51.5473,51.5994,51.5125,51.5125,16976.0
2021-03-17 11:25:00,59.23,59.32,59.21,59.3,22104.0,51.4951,51.5733,51.4777,51.556,22104.0
2021-03-17 11:30:00,59.31,59.37,59.29,59.36,18356.0,51.5647,51.6168,51.5473,51.6081,18356.0
2021-03-17 11:35:00,59.38,59.4,59.34,59.37,19556.0,51.6255,51.6429,51.5907,51.6168,19556.0
2021-03-17 11:40:00,59.37,59.42,59.36,59.38,35407.0,51.6168,51.6603,51.6081,51.6255,35407.0
2021-03-17 11:45:00,59.39,59.43,59.34,59.41,20423.0,51.6342,51.669,51.5907,51.6516,20423.0
2021-03-17 11:50:00,59.41,59.46,59.4,59.45,13001.0,51.6516,51.6951,51.6429,51.6864,13001.0
2021-03-17 11:55:00,59.44,59.49,59.43,59.43,18523.0,51.6777,51.7211,51.669,51.669,18523.0
2021-03-17 12:00:00,59.44,59.45,59.34,59.41,31185.0,51.6777,51.6864,51.5907,51.6516,31185.0
2021-03-17 12:05:00,59.4,59.45,59.39,59.45,19166.0,51.6429,51.6864,51.6342,51.6864,19166.0
2021-03-17 12:10:00,59.45,59.5,59.43,59.49,12190.0,51.6864,51.7298,51.669,51.7211,12190.0
2021-03-17 12:15:00,59.5,59.5,59.44,59.46,21843.0,51.7298,51.7298,51.6777,51.6951,21843.0
2021-03-17 12:20:00,59.46,59.5,59.4,59.45,70572.0,51.6951,51.7298,51.6429,51.6864,70572.0
2021-03-17 12:25:00,59.45,59.5,59.4,59.5,19644.0,51.6864,51.7298,51.6429,51.7298,19644.0
2021-03-17 12:30:00,59.5,59.52,59.47,59.48,15004.0,51.7298,51.7472,51.7038,51.7125,15004.0
2021-03-17 12:35:00,59.48,59.49,59.43,59.45,13673.0,51.7125,51.7211,51.669,51.6864,13673.0
2021-03-17 12:40:00,59.44,59.44,59.41,59.44,13411.0,51.6777,51.6777,51.6516,51.6777,13411.0
2021-03-17 12:45:00,59.45,59.49,59.38,59.49,33289.0,51.6864,51.7211,51.6255,51.7211,33289.0
2021-03-17 12:50:00,59.48,59.53,59.46,59.47,15546.0,51.7125,51.7559,51.6951,51.7038,15546.0
2021-03-17 12:55:00,59.49,59.54,59.49,59.54,16315.0,51.7211,51.7646,51.7211,51.7646,16315.0
2021-03-17 13:00:00,59.55,59.55,59.45,59.48,15959.0,51.7733,51.7733,51.6864,51.7125,15959.0
2021-03-17 13:05:00,59.48,59.52,59.47,59.48,23610.0,51.7125,51.7472,51.7038,51.7125,23610.0
2021-03-17 13:10:00,59.47,59.55,59.45,59.54,12974.0,51.7038,51.7733,51.6864,51.7646,12974.0
2021-03-17 13:15:00,59.54,59.56,59.48,59.5,15866.0,51.7646,51.782,51.7125,51.7298,15866.0
2021-03-17 13:20:00,59.5,59.52,59.46,59.49,17888.0,51.7298,51.7472,51.6951,51.7211,17888.0
2021-03-17 13:25:00,59.49,59.51,59.38,59.4,19057.0,51.7211,51.7385,51.6255,51.6429,19057.0
2021-03-17 13:30:00,59.41,59.44,59.36,59.37,29869.0,51.6516,51.6777,51.6081,51.6168,29869.0
2021-03-17 13:35:00,59.37,59.44,59.34,59.42,29786.0,51.6168,51.6777,51.5907,51.6603,29786.0
2021-03-17 13:40:00,59.43,59.47,59.38,59.42,28523.0,51.669,51.7038,51.6255,51.6603,28523.0
2021-03-17 13:45:00,59.42,59.42,59.36,59.38,12217.0,51.6603,51.6603,51.6081,51.6255,12217.0
2021-03-17 13:50:00,59.37,59.4,59.35,59.37,17186.0,51.6168,51.6429,51.5994,51.6168,17186.0
2021-03-17 13:55:00,59.36,59.4,59.35,59.37,14917.0,51.6081,51.6429,51.5994,51.6168,14917.0
2021-03-17 14:00:00,59.37,59.66,59.36,59.51,20474.0,51.6168,51.8689,51.6081,51.7385,20474.0
2021-03-17 14:05:00,59.52,59.56,59.41,59.43,18958.0,51.7472,51.782,51.6516,51.669,18958.0
2021-03-17 14:10:00,59.43,59.47,59.3,59.35,31406.0,51.669,51.7038,51.556,51.5994,31406.0
2021-03-17 14:15:00,59.37,59.41,59.32,59.35,14786.0,51.6168,51.6516,51.5733,51.5994,14786.0
2021-03-17 14:20:00,59.36,59.38,59.3,59.38,19683.0,51.6081,51.6255,51.556,51.6255,19683.0
2021-03-17 14:25:00,59.38,59.41,59.34,59.35,18374.0,51.6255,51.6516,51.5907,51.5994,18374.0
2021-03-17 14:30:00,59.34,59.4,59.29,59.36,21283.0,51.5907,51.6429,51.5473,51.6081,21283.0
2021-03-17 14:35:00,59.36,59.38,59.29,59.29,31535.0,51.6081,51.6255,51.5473,51.5473,31535.0
2021-03-17 14:40:00,59.28,59.36,59.23,59.32,31345.0,51.5386,51.6081,51.4951,51.5733,31345.0
2021-03-17 14:45:00,59.32,59.35,59.28,59.32,29820.0,51.5733,51.5994,51.5386,51.5733,29820.0
2021-03-17 14:50:00,59.32,59.37,59.31,59.37,23414.0,51.5733,51.6168,51.5647,51.6168,23414.0
2021-03-17 14:55:00,59.37,59.45,59.36,59.45,29781.0,51.6168,51.6864,51.6081,51.6864,29781.0
2021-03-17 15:00:00,59.45,59.5,59.36,59.38,35941.0,51.6864,51.7298,51.6081,51.6255,35941.0
2021-03-17 15:05:00,59.39,59.41,59.33,59.36,24544.0,51.6342,51.6516,51.582,51.6081,24544.0
2021-03-17 15:10:00,59.36,59.4,59.33,59.36,20572.0,51.6081,51.6429,51.582,51.6081,20572.0
2021-03-17 15:15:00,59.37,59.46,59.35,59.45,15499.0,51.6168,51.6951,51.5994,51.6864,15499.0
2021-03-17 15:20:00,59.46,59.48,59.43,59.44,22915.0,51.6951,51.7125,51.669,51.6777,22915.0
2021-03-17 15:25:00,59.43,59.46,59.38,59.44,17383.0,51.669,51.6951,51.6255,51.6777,17383.0
2021-03-17 15:30:00,59.43,59.43,59.35,59.39,39985.0,51.669,51.669,51.5994,51.6342,39985.0
2021-03-17 15:35:00,59.39,59.5,59.35,59.48,33289.0,51.6342,51.7298,51.5994,51.7125,33289.0
2021-03-17 15:40:00,59.48,59.52,59.44,59.45,42159.0,51.7125,51.7472,51.6777,51.6864,42159.0
2021-03-17 15:45:00,59.45,59.46,59.39,59.4,32262.0,51.6864,51.6951,51.6342,51.6429,32262.0
2021-03-17 15:50:00,59.4,59.46,59.34,59.4,56058.0,51.6429,51.6951,51.5907,51.6429,56058.0
2021-03-17 15:55:00,59.4,59.42,59.36,59.4,118662.0,51.6429,51.6603,51.6081,51.6429,118662.0
2021-03-18 09:30:00,59.18,59.51,59.18,59.47,80336.0,51.4516,51.7385,51.4516,51.7038,80336.0
2021-03-18 09:35:00,59.49,59.62,59.43,59.52,49362.0,51.7211,51.8342,51.669,51.7472,49362.0
2021-03-18 09:40:00,59.5,59.91,59.5,59.88,22480.0,51.7298,52.0863,51.7298,52.0602,22480.0
2021-03-18 09:45:00,59.88,59.89,59.7,59.82,31603.0,52.0602,52.0689,51.9037,52.0081,31603.0
2021-03-18 09:50:00,59.83,59.86,59.63,59.73,42697.0,52.0167,52.0428,51.8429,51.9298,42697.0
2021-03-18 09:55:00,59.73,59.84,59.69,59.81,33498.0,51.9298,52.0254,51.895,51.9994,33498.0
2021-03-18 10:00:00,59.8,59.94,59.79,59.92,63080.0,51.9907,52.1124,51.982,52.095,63080.0
2021-03-18 10:05:00,59.92,59.92,59.67,59.75,79665.0,52.095,52.095,51.8776,51.9472,79665.0
2021-03-18 10:10:00,59.76,59.89,59.72,59.75,23212.0,51.9559,52.0689,51.9211,51.9472,23212.0
2021-03-18 10:15:00,59.74,59.74,59.65,59.7,51724.0,51.9385,51.9385,51.8603,51.9037,51724.0
2021-03-18 10:20:00,59.7,59.73,59.55,59.56,28900.0,51.9037,51.9298,51.7733,51.782,28900.0
2021-03-18 10:25:00,59.55,59.66,59.5,59.5,30084.0,51.7733,51.8689,51.7298,51.7298,30084.0
2021-03-18 10:30:00,59.48,59.48,59.28,59.29,24777.0,51.7125,51.7125,51.5386,51.5473,24777.0
2021-03-18 10:35:00,59.3,59.42,59.3,59.4,45946.0,51.556,51.6603,51.556,51.6429,45946.0
2021-03-18 10:40:00,59.41,59.55,59.37,59.48,28573.0,51.6516,51.7733,51.6168,51.7125,28573.0
2021-03-18 10:45:00,59.47,59.64,59.47,59.58,25485.0,51.7038,51.8516,51.7038,51.7994,25485.0
2021-03-18 10:50:00,59.59,59.75,59.59,59.74,30611.0,51.8081,51.9472,51.8081,51.9385,30611.0
2021-03-18 10:55:00,59.75,59.86,59.74,59.84,57905.0,51.9472,52.0428,51.9385,52.0254,57905.0
2021-03-18 11:00:00,59.84,59.89,59.65,59.67,107171.0,52.0254,52.0689,51.8603,51.8776,107171.0
2021-03-18 11:05:00,59.65,59.79,59.62,59.77,37469.0,51.8603,51.982,51.8342,51.9646,37469.0
2021-03-18 11:10:00,59.76,59.85,59.75,59.8,87065.0,51.9559,52.0341,51.9472,51.9907,87065.0
2021-03-18 11:15:00,59.8,59.84,59.77,59.79,33822.0,51.9907,52.0254,51.9646,51.982,33822.0
2021-03-18 11:20:00,59.79,59.82,59.74,59.76,60416.0,51.982,52.0081,51.9385,51.9559,60416.0
2021-03-18 11:25:00,59.75,59.82,59.75,59.81,57633.0,51.9472,52.0081,51.9472,51.9994,57633.0
2021-03-18 11:30:00,59.81,59.82,59.68,59.69,59224.0,51.9994,52.0081,51.8863,51.895,59224.0
2021-03-18 11:35:00,59.7,59.82,59.69,59.82,38342.0,51.9037,52.0081,51.895,52.0081,38342.0
2021-03-18 11:40:00,59.82,59.82,59.76,59.8,47247.0,52.0081,52.0081,51.9559,51.9907,47247.0
2021-03-18 11:45:00,59.8,59.91,59.79,59.91,60838.0,51.9907,52.0863,51.982,52.0863,60838.0
2021-03-18 11:50:00,59.91,60.08,59.9,60.03,107173.0,52.0863,52.2341,52.0776,52.1906,107173.0
2021-03-18 11:55:00,60.03,60.13,59.98,60.1,39273.0,52.1906,52.2776,52.1472,52.2515,39273.0
2021-03-18 12:00:00,60.12,60.13,59.94,59.97,32407.0,52.2689,52.2776,52.1124,52.1385,32407.0
2021-03-18 12:05:00,59.97,60.04,59.94,60.0,33056.0,52.1385,52.1993,52.1124,52.1645,33056.0
2021-03-18 12:10:00,60.0,60.0,59.91,59.92,37884.0,52.1645,52.1645,52.0863,52.095,37884.0
2021-03-18 12:15:00,59.91,59.95,59.84,59.94,20825.0,52.0863,52.1211,52.0254,52.1124,20825.0
2021-03-18 12:20:00,59.94,59.95,59.84,59.85,26576.0,52.1124,52.1211,52.0254,52.0341,26576.0
2021-03-18 12:25:00,59.85,59.88,59.73,59.74,23706.0,52.0341,52.0602,51.9298,51.9385,23706.0
2021-03-18 12:30:00,59.74,59.74,59.69,59.72,20206.0,51.9385,51.9385,51.895,51.9211,20206.0
2021-03-18 12:35:00,59.71,59.71,59.56,59.58,21782.0,51.9124,51.9124,51.782,51.7994,21782.0
2021-03-18 12:40:00,59.56,59.63,59.56,59.6,18010.0,51.782,51.8429,51.782,51.8168,18010.0
2021-03-18 12:45:00,59.59,59.71,59.59,59.71,18877.0,51.8081,51.9124,51.8081,51.9124,18877.0
2021-03-18 12:50:00,59.72,59.74,59.68,59.72,17623.0,51.9211,51.9385,51.8863,51.9211,17623.0
2021-03-18 12:55:00,59.73,59.76,59.68,59.73,20106.0,51.9298,51.9559,51.8863,51.9298,20106.0
2021-03-18 13:00:00,59.76,59.8,59.72,59.75,14648.0,51.9559,51.9907,51.9211,51.9472,14648.0
2021-03-18 13:05:00,59.74,59.77,59.72,59.73,15991.0,51.9385,51.9646,51.9211,51.9298,15991.0
2021-03-18 13:10:00,59.73,59.77,59.72,59.73,13471.0,51.9298,51.9646,51.9211,51.9298,13471.0
2021-03-18 13:15:00,59.73,59.76,59.72,59.76,22629.0,51.9298,51.9559,51.9211,51.9559,22629.0
2021-03-18 13:20:00,59.76,59.79,59.75,59.78,12486.0,51.9559,51.982,51.9472,51.9733,12486.0
2021-03-18 13:25:00,59.77,59.86,59.77,59.79,15928.0,51.9646,52.0428,51.9646,51.982,15928.0
2021-03-18 13:30:00,59.78,59.78,59.74,59.76,20200.0,51.9733,51.9733,51.9385,51.9559,20200.0
2021-03-18 13:35:00,59.77,59.79,59.72,59.73,43289.0,51.9646,51.982,51.9211,51.9298,43289.0
2021-03-18 13:40:00,59.73,59.74,59.71,59.72,18386.0,51.9298,51.9385,51.9124,51.9211,18386.0
2021-03-18 13:45:00,59.72,59.73,59.65,59.67,25689.0,51.9211,51.9298,51.8603,51.8776,25689.0
2021-03-18 13:50:00,59.67,59.67,59.63,59.65,29460.0,51.8776,51.8776,51.8429,51.8603,29460.0
2021-03-18 13:55:00,59.65,59.75,59.65,59.73,38843.0,51.8603,51.9472,51.8603,51.9298,38843.0
2021-03-18 14:00:00,59.73,59.74,59.68,59.73,23232.0,51.9298,51.9385,51.8863,51.9298,23232.0
2021-03-18 14:05:00,59.72,59.83,59.72,59.82,36636.0,51.9211,52.0167,51.9211,52.0081,36636.0
2021-03-18 14:10:00,59.82,59.84,59.75,59.81,23712.0,52.0081,52.0254,51.9472,51.9994,23712.0
2021-03-18 14:15:00,59.82,59.83,59.76,59.79,16675.0,52.0081,52.0167,51.9559,51.982,16675.0
2021-03-18 14:20:00,59.78,59.79,59.73,59.79,21638.0,51.9733,51.982,51.9298,51.982,21638.0
2021-03-18 14:25:00,59.79,59.84,59.77,59.83,44911.0,51.982,52.0254,51.9646,52.0167,44911.0
2021-03-18 14:30:00,59.84,59.85,59.81,59.85,59294.0,52.0254,52.0341,51.9994,52.0341,59294.0
2021-03-18 14:35:00,59.85,59.85,59.7,59.78,28498.0,52.0341,52.0341,51.9037,51.9733,28498.0
2021-03-18 14:40:00,59.78,59.78,59.7,59.78,24400.0,51.9733,51.9733,51.9037,51.9733,24400.0
2021-03-18 14:45:00,59.78,59.93,59.78,59.93,24733.0,51.9733,52.1037,51.9733,52.1037,24733.0
2021-03-18 14:50:00,59.94,60.0,59.93,59.98,21191.0,52.1124,52.1645,52.1037,52.1472,21191.0
2021-03-18 14:55:00,59.98,60.02,59.97,59.99,37425.0,52.1472,52.1819,52.1385,52.1559,37425.0
2021-03-18 15:00:00,60.0,60.01,59.97,59.98,45584.0,52.1645,52.1732,52.1385,52.1472,45584.0
2021-03-18 15:05:00,59.98,60.01,59.9,59.99,41476.0,52.1472,52.1732,52.0776,52.1559,41476.0
2021-03-18 15:10:00,60.0,60.01,59.95,60.0,27984.0,52.1645,52.1732,52.1211,52.1645,27984.0
2021-03-18 15:15:00,59.99,60.03,59.91,60.03,38297.0,52.1559,52.1906,52.0863,52.1906,38297.0
2021-03-18 15:20:00,60.03,60.04,59.96,60.02,43295.0,52.1906,52.1993,52.1298,52.1819,43295.0
2021-03-18 15:25:00,60.01,60.1,59.98,60.1,35487.0,52.1732,52.2515,52.1472,52.2515,35487.0
2021-03-18 15:30:00,60.11,60.2,60.04,60.05,47649.0,52.2602,52.3384,52.1993,52.208,47649.0
2021-03-18 15:35:00,60.05,60.08,60.01,60.04,59528.0,52.208,52.2341,52.1732,52.1993,59528.0
2021-03-18 15:40:00,60.03,60.05,59.93,59.93,55705.0,52.1906,52.208,52.1037,52.1037,55705.0
2021-03-18 15:45:00,59.93,59.97,59.86,59.9,54753.0,52.1037,52.1385,52.0428,52.0776,54753.0
2021-03-18 15:50:00,59.91,59.95,59.86,59.94,83221.0,52.0863,52.1211,52.0428,52.1124,83221.0
2021-03-18 15:55:00,59.94,59.95,59.84,59.89,174927.0,52.1124,52.1211,52.0254,52.0689,174927.0
2021-03-19 09:30:00,59.85,60.13,59.78,60.02,440311.0,52.0341,52.2776,51.9733,52.1819,440311.0
2021-03-19 09:35:00,60.05,60.14,59.9,60.02,32054.0,52.208,52.2863,52.0776,52.1819,32054.0
2021-03-19 09:40:00,60.0,60.39,59.98,60.28,29864.0,52.1645,52.5036,52.1472,52.408,29864.0
2021-03-19 09:45:00,60.3,60.43,60.18,60.19,37158.0,52.4254,52.5384,52.321,52.3297,37158.0
2021-03-19 09:50:00,60.18,60.18,59.63,59.81,38598.0,52.321,52.321,51.8429,51.9994,38598.0
2021-03-19 09:55:00,59.84,60.1,59.82,60.08,26511.0,52.0254,52.2515,52.0081,52.2341,26511.0
2021-03-19 10:00:00,60.08,60.24,60.07,60.21,28291.0,52.2341,52.3732,52.2254,52.3471,28291.0
2021-03-19 10:05:00,60.2,60.33,60.15,60.23,21019.0,52.3384,52.4514,52.295,52.3645,21019.0
2021-03-19 10:10:00,60.24,60.3,60.14,60.22,19520.0,52.3732,52.4254,52.2863,52.3558,19520.0
2021-03-19 10:15:00,60.22,60.29,60.14,60.21,25768.0,52.3558,52.4167,52.2863,52.3471,25768.0
2021-03-19 10:20:00,60.21,60.26,60.05,60.2,25047.0,52.3471,52.3906,52.208,52.3384,25047.0
2021-03-19 10:25:00,60.17,60.19,60.09,60.15,15024.0,52.3123,52.3297,52.2428,52.295,15024.0
2021-03-19 10:30:00,60.16,60.29,60.16,60.23,19594.0,52.3036,52.4167,52.3036,52.3645,19594.0
2021-03-19 10:35:00,60.23,60.23,59.97,60.06,28830.0,52.3645,52.3645,52.1385,52.2167,28830.0
2021-03-19 10:40:00,60.08,60.19,60.05,60.1,16654.0,52.2341,52.3297,52.208,52.2515,16654.0
2021-03-19 10:45:00,60.1,60.17,60.05,60.16,19005.0,52.2515,52.3123,52.208,52.3036,19005.0
2021-03-19 10:50:00,60.17,60.18,60.08,60.12,14134.0,52.3123,52.321,52.2341,52.2689,14134.0
2021-03-19 10:55:00,60.12,60.14,60.07,60.13,18131.0,52.2689,52.2863,52.2254,52.2776,18131.0
2021-03-19 11:00:00,60.14,60.18,60.03,60.04,20229.0,52.2863,52.321,52.1906,52.1993,20229.0
2021-03-19 11:05:00,60.04,60.12,60.02,60.11,36115.0,52.1993,52.2689,52.1819,52.2602,36115.0
2021-03-19 11:10:00,60.1,60.11,59.9,59.9,14836.0,52.2515,52.2602,52.0776,52.0776,14836.0
2021-03-19 11:15:00,59.9,59.94,59.82,59.88,15934.0,52.0776,52.1124,52.0081,52.0602,15934.0
2021-03-19 11:20:00,59.89,59.96,59.85,59.96,13684.0,52.0689,52.1298,52.0341,52.1298,13684.0
2021-03-19 11:25:00,59.96,60.02,59.93,59.93,19668.0,52.1298,52.1819,52.1037,52.1037,19668.0
2021-03-19 11:30:00,59.93,60.06,59.93,60.06,21051.0,52.1037,52.2167,52.1037,52.2167,21051.0
2021-03-19 11:35:00,60.06,60.14,60.05,60.08,19303.0,52.2167,52.2863,52.208,52.2341,19303.0
2021-03-19 11:40:00,60.08,60.09,60.06,60.07,12647.0,52.2341,52.2428,52.2167,52.2254,12647.0
2021-03-19 11:45:00,60.07,60.11,60.06,60.09,16589.0,52.2254,52.2602,52.2167,52.2428,16589.0
2021-03-19 11:50:00,60.09,60.11,60.04,60.04,14534.0,52.2428,52.2602,52.1993,52.1993,14534.0
2021-03-19 11:55:00,60.05,60.08,60.04,60.05,26481.0,52.208,52.2341,52.1993,52.208,26481.0
2021-03-19 12:00:00,60.05,60.07,59.98,60.03,32536.0,52.208,52.2254,52.1472,52.1906,32536.0
2021-03-19 12:05:00,60.03,60.06,59.97,60.06,23329.0,52.1906,52.2167,52.1385,52.2167,23329.0
2021-03-19 12:10:00,60.05,60.07,60.01,60.01,18951.0,52.208,52.2254,52.1732,52.1732,18951.0
2021-03-19 12:15:00,60.01,60.07,60.0,60.06,30345.0,52.1732,52.2254,52.1645,52.2167,30345.0
2021-03-19 12:20:00,60.05,60.05,60.0,60.01,12373.0,52.208,52.208,52.1645,52.1732,12373.0
2021-03-19 12:25:00,60.01,60.01,59.92,59.98,15679.0,52.1732,52.1732,52.095,52.1472,15679.0
2021-03-19 12:30:00,59.99,60.02,59.94,60.01,22116.0,52.1559,52.1819,52.1124,52.1732,22116.0
2021-03-19 12:35:00,60.0,60.0,59.88,59.91,26289.0,52.1645,52.1645,52.0602,52.0863,26289.0
2021-03-19 12:40:00,59.91,59.97,59.9,59.97,13154.0,52.0863,52.1385,52.0776,52.1385,13154.0
2021-03-19 12:45:00,59.97,60.0,59.93,59.95,12953.0,52.1385,52.1645,52.1037,52.1211,12953.0
2021-03-19 12:50:00,59.95,60.02,59.93,60.0,17375.0,52.1211,52.1819,52.1037,52.1645,17375.0
2021-03-19 12:55:00,60.0,60.09,60.0,60.09,13638.0,52.1645,52.2428,52.1645,52.2428,13638.0
2021-03-19 13:00:00,60.09,60.11,59.98,59.99,13866.0,52.2428,52.2602,52.1472,52.1559,13866.0
2021-03-19 13:05:00,59.99,60.0,59.93,59.98,23494.0,52.1559,52.1645,52.1037,52.1472,23494.0
2021-03-19 13:10:00,59.98,59.98,59.89,59.9,14376.0,52.1472,52.1472,52.0689,52.0776,14376.0
2021-03-19 13:15:00,59.89,59.9,59.83,59.87,18531.0,52.0689,52.0776,52.0167,52.0515,18531.0
2021-03-19 13:20:00,59.88,59.95,59.85,59.94,13701.0,52.0602,52.1211,52.0341,52.1124,13701.0
2021-03-19 13:25:00,59.95,60.0,59.94,59.98,15309.0,52.1211,52.1645,52.1124,52.1472,15309.0
2021-03-19 13:30:00,59.98,60.02,59.95,60.0,15674.0,52.1472,52.1819,52.1211,52.1645,15674.0
2021-03-19 13:35:00,60.0,60.09,59.98,60.0,21705.0,52.1645,52.2428,52.1472,52.1645,21705.0
2021-03-19 13:40:00,59.98,60.08,59.95,60.07,38139.0,52.1472,52.2341,52.1211,52.2254,38139.0
2021-03-19 13:45:00,60.06,60.09,60.02,60.09,20456.0,52.2167,52.2428,52.1819,52.2428,20456.0
2021-03-19 13:50:00,60.09,60.12,60.07,60.1,19784.0,52.2428,52.2689,52.2254,52.2515,19784.0
2021-03-19 13:55:00,60.1,60.15,60.09,60.12,28599.0,52.2515,52.295,52.2428,52.2689,28599.0
2021-03-19 14:00:00,60.1,60.12,60.01,60.04,14020.0,52.2515,52.2689,52.1732,52.1993,14020.0
2021-03-19 14:05:00,60.04,60.11,60.02,60.07,20479.0,52.1993,52.2602,52.1819,52.2254,20479.0
2021-03-19 14:10:00,60.07,60.08,60.0,60.07,17527.0,52.2254,52.2341,52.1645,52.2254,17527.0
2021-03-19 14:15:00,60.08,60.1,60.02,60.03,14735.0,52.2341,52.2515,52.1819,52.1906,14735.0
2021-03-19 14:20:00,60.04,60.07,60.03,60.07,17259.0,52.1993,52.2254,52.1906,52.2254,17259.0
2021-03-19 14:25:00,60.08,60.16,60.07,60.15,38786.0,52.2341,52.3036,52.2254,52.295,38786.0
2021-03-19 14:30:00,60.14,60.18,60.12,60.18,23282.0,52.2863,52.321,52.2689,52.321,23282.0
2021-03-19 14:35:00,60.17,60.23,60.16,60.22,21257.0,52.3123,52.3645,52.3036,52.3558,21257.0
2021-03-19 14:40:00,60.23,60.31,60.22,60.3,31267.0,52.3645,52.4341,52.3558,52.4254,31267.0
2021-03-19 14:45:00,60.3,60.38,60.29,60.35,27325.0,52.4254,52.4949,52.4167,52.4688,27325.0
2021-03-19 14:50:00,60.35,60.35,60.28,60.3,21395.0,52.4688,52.4688,52.408,52.4254,21395.0
2021-03-19 14:55:00,60.3,60.33,60.2,60.32,31084.0,52.4254,52.4514,52.3384,52.4428,31084.0
2021-03-19 15:00:00,60.31,60.33,60.25,60.28,23323.0,52.4341,52.4514,52.3819,52.408,23323.0
2021-03-19 15:05:00,60.28,60.28,60.24,60.25,23989.0,52.408,52.408,52.3732,52.3819,23989.0
2021-03-19 15:10:00,60.25,60.37,60.23,60.3,88947.0,52.3819,52.4862,52.3645,52.4254,88947.0
2021-03-19 15:15:00,60.3,60.31,60.19,60.19,56449.0,52.4254,52.4341,52.3297,52.3297,56449.0
2021-03-19 15:20:00,60.2,60.24,60.17,60.22,33888.0,52.3384,52.3732,52.3123,52.3558,33888.0
2021-03-19 15:25:00,60.22,60.31,60.21,60.3,50159.0,52.3558,52.4341,52.3471,52.4254,50159.0
2021-03-19 15:30:00,60.3,60.3,60.23,60.28,50195.0,52.4254,52.4254,52.3645,52.408,50195.0
2021-03-19 15:35:00,60.27,60.31,60.23,60.25,113719.0,52.3993,52.4341,52.3645,52.3819,113719.0
2021-03-19 15:40:00,60.25,60.26,60.04,60.06,98197.0,52.3819,52.3906,52.1993,52.2167,98197.0
2021-03-19 15:45:00,60.05,60.08,59.95,60.08,103582.0,52.208,52.2341,52.1211,52.2341,103582.0
2021-03-19 15:50:00,60.05,60.08,59.88,60.0,141616.0,52.208,52.2341,52.0602,52.1645,141616.0
2021-03-19 15:55:00,60.01,60.13,59.88,60.07,577775.0,52.1732,52.2776,52.0602,52.2254,577775.0
2021-03-22 09:30:00,59.92,60.01,59.56,60.01,114575.0,52.095,52.1732,51.782,52.1732,114575.0
2021-03-22 09:35:00,60.01,60.23,59.98,60.19,37038.0,52.1732,52.3645,52.1472,52.3297,37038.0
2021-03-22 09:40:00,60.22,60.3,60.14,60.3,46202.0,52.3558,52.4254,52.2863,52.4254,46202.0
2021-03-22 09:45:00,60.31,60.66,60.31,60.5,73503.0,52.4341,52.7384,52.4341,52.5992,73503.0
2021-03-22 09:50:00,60.5,60.6,60.28,60.3,29485.0,52.5992,52.6862,52.408,52.4254,29485.0
2021-03-22 09:55:00,60.3,60.56,60.28,60.41,27654.0,52.4254,52.6514,52.408,52.521,27654.0
2021-03-22 10:00:00,60.38,60.51,60.32,60.4,26835.0,52.4949,52.6079,52.4428,52.5123,26835.0
2021-03-22 10:05:00,60.38,60.39,60.27,60.36,27166.0,52.4949,52.5036,52.3993,52.4775,27166.0
2021-03-22 10:10:00,60.34,60.47,60.26,60.43,22888.0,52.4601,52.5732,52.3906,52.5384,22888.0
2021-03-22 10:15:00,60.45,60.51,60.33,60.36,56034.0,52.5558,52.6079,52.4514,52.4775,56034.0
2021-03-22 10:20:00,60.36,60.62,60.34,60.54,35232.0,52.4775,52.7036,52.4601,52.634,35232.0
2021-03-22 10:25:00,60.54,60.56,60.4,60.43,29634.0,52.634,52.6514,52.5123,52.5384,29634.0
2021-03-22 10:30:00,60.45,60.53,60.43,60.52,15406.0,52.5558,52.6253,52.5384,52.6166,15406.0
2021-03-22 10:35:00,60.52,60.53,60.39,60.41,15844.0,52.6166,52.6253,52.5036,52.521,15844.0
2021-03-22 10:40:00,60.4,60.47,60.38,60.38,14298.0,52.5123,52.5732,52.4949,52.4949,14298.0
2021-03-22 10:45:00,60.39,60.45,60.37,60.38,16836.0,52.5036,52.5558,52.4862,52.4949,16836.0
2021-03-22 10:50:00,60.37,60.38,60.26,60.3,13883.0,52.4862,52.4949,52.3906,52.4254,13883.0
2021-03-22 10:55:00,60.3,60.52,60.25,60.38,33920.0,52.4254,52.6166,52.3819,52.4949,33920.0
2021-03-22 11:00:00,60.37,60.41,60.27,60.28,54833.0,52.4862,52.521,52.3993,52.408,54833.0
2021-03-22 11:05:00,60.28,60.57,60.24,60.57,99329.0,52.408,52.6601,52.3732,52.6601,99329.0
2021-03-22 11:10:00,60.56,60.57,60.45,60.57,62027.0,52.6514,52.6601,52.5558,52.6601,62027.0
2021-03-22 11:15:00,60.58,60.59,60.49,60.55,34431.0,52.6688,52.6775,52.5906,52.6427,34431.0
2021-03-22 11:20:00,60.55,60.55,60.3,60.34,93735.0,52.6427,52.6427,52.4254,52.4601,93735.0
2021-03-22 11:25:00,60.35,60.49,60.35,60.48,33452.0,52.4688,52.5906,52.4688,52.5819,33452.0
2021-03-22 11:30:00,60.48,60.57,60.47,60.55,94374.0,52.5819,52.6601,52.5732,52.6427,94374.0
2021-03-22 11:35:00,60.55,60.65,60.55,60.62,32950.0,52.6427,52.7297,52.6427,52.7036,32950.0
2021-03-22 11:40:00,60.62,60.62,60.44,60.47,30108.0,52.7036,52.7036,52.5471,52.5732,30108.0
2021-03-22 11:45:00,60.45,60.52,60.4,60.47,39419.0,52.5558,52.6166,52.5123,52.5732,39419.0
2021-03-22 11:50:00,60.48,60.58,60.44,60.56,40622.0,52.5819,52.6688,52.5471,52.6514,40622.0
2021-03-22 11:55:00,60.57,60.66,60.54,60.64,35130.0,52.6601,52.7384,52.634,52.721,35130.0
2021-03-22 12:00:00,60.63,60.69,60.62,60.64,91960.0,52.7123,52.7644,52.7036,52.721,91960.0
2021-03-22 12:05:00,60.63,60.68,60.63,60.64,23289.0,52.7123,52.7557,52.7123,52.721,23289.0
2021-03-22 12:10:00,60.64,60.71,60.62,60.71,19989.0,52.721,52.7818,52.7036,52.7818,19989.0
2021-03-22 12:15:00,60.71,60.71,60.66,60.71,12027.0,52.7818,52.7818,52.7384,52.7818,12027.0
2021-03-22 12:20:00,60.7,60.71,60.55,60.59,18680.0,52.7731,52.7818,52.6427,52.6775,18680.0
2021-03-22 12:25:00,60.59,60.7,60.57,60.67,28515.0,52.6775,52.7731,52.6601,52.747,28515.0
2021-03-22 12:30:00,60.65,60.73,60.64,60.69,24751.0,52.7297,52.7992,52.721,52.7644,24751.0
2021-03-22 12:35:00,60.68,60.78,60.68,60.73,21429.0,52.7557,52.8427,52.7557,52.7992,21429.0
2021-03-22 12:40:00,60.74,60.75,60.68,60.71,10915.0,52.8079,52.8166,52.7557,52.7818,10915.0
2021-03-22 12:45:00,60.7,60.72,60.65,60.66,18147.0,52.7731,52.7905,52.7297,52.7384,18147.0
2021-03-22 12:50:00,60.65,60.7,60.63,60.64,15507.0,52.7297,52.7731,52.7123,52.721,15507.0
2021-03-22 12:55:00,60.64,60.7,60.64,60.64,20091.0,52.721,52.7731,52.721,52.721,20091.0
2021-03-22 13:00:00,60.65,60.76,60.65,60.73,23784.0,52.7297,52.8253,52.7297,52.7992,23784.0
2021-03-22 13:05:00,60.73,60.8,60.71,60.78,14195.0,52.7992,52.8601,52.7818,52.8427,14195.0
2021-03-22 13:10:00,60.77,60.78,60.69,60.73,16765.0,52.834,52.8427,52.7644,52.7992,16765.0
2021-03-22 13:15:00,60.74,60.77,60.74,60.75,13407.0,52.8079,52.834,52.8079,52.8166,13407.0
2021-03-22 13:20:00,60.74,60.74,60.67,60.7,22973.0,52.8079,52.8079,52.747,52.7731,22973.0
2021-03-22 13:25:00,60.7,60.75,60.67,60.72,11225.0,52.7731,52.8166,52.747,52.7905,11225.0
2021-03-22 13:30:00,60.72,60.74,60.64,60.64,59440.0,52.7905,52.8079,52.721,52.721,59440.0
2021-03-22 13:35:00,60.63,60.63,60.52,60.56,31763.0,52.7123,52.7123,52.6166,52.6514,31763.0
2021-03-22 13:40:00,60.56,60.59,60.54,60.55,17042.0,52.6514,52.6775,52.634,52.6427,17042.0
2021-03-22 13:45:00,60.55,60.58,60.51,60.55,98268.0,52.6427,52.6688,52.6079,52.6427,98268.0
2021-03-22 13:50:00,60.56,60.62,60.54,60.6,69173.0,52.6514,52.7036,52.634,52.6862,69173.0
2021-03-22 13:55:00,60.6,60.62,60.48,60.55,35713.0,52.6862,52.7036,52.5819,52.6427,35713.0
2021-03-22 14:00:00,60.54,60.62,60.54,60.61,35482.0,52.634,52.7036,52.634,52.6949,35482.0
2021-03-22 14:05:00,60.62,60.77,60.59,60.75,58177.0,52.7036,52.834,52.6775,52.8166,58177.0
2021-03-22 14:10:00,60.75,60.85,60.73,60.76,163400.0,52.8166,52.9035,52.7992,52.8253,163400.0
2021-03-22 14:15:00,60.76,60.78,60.72,60.78,125041.0,52.8253,52.8427,52.7905,52.8427,125041.0
2021-03-22 14:20:00,60.77,60.81,60.75,60.79,15529.0,52.834,52.8688,52.8166,52.8514,15529.0
2021-03-22 14:25:00,60.8,60.91,60.79,60.89,29069.0,52.8601,52.9557,52.8514,52.9383,29069.0
2021-03-22 14:30:00,60.89,60.93,60.86,60.91,27640.0,52.9383,52.9731,52.9122,52.9557,27640.0
2021-03-22 14:35:00,60.92,61.04,60.89,61.03,92473.0,52.9644,53.0687,52.9383,53.06,92473.0
2021-03-22 14:40:00,61.05,61.08,60.99,61.05,44672.0,53.0774,53.1035,53.0253,53.0774,44672.0
2021-03-22 14:45:00,61.05,61.06,60.97,60.98,65014.0,53.0774,53.0861,53.0079,53.0166,65014.0
2021-03-22 14:50:00,60.98,61.02,60.92,61.02,79123.0,53.0166,53.0513,52.9644,53.0513,79123.0
2021-03-22 14:55:00,61.02,61.02,60.97,61.0,52605.0,53.0513,53.0513,53.0079,53.034,52605.0
2021-03-22 15:00:00,61.0,61.02,60.97,61.0,41728.0,53.034,53.0513,53.0079,53.034,41728.0
2021-03-22 15:05:00,61.0,61.1,60.98,61.08,31542.0,53.034,53.1209,53.0166,53.1035,31542.0
2021-03-22 15:10:00,61.08,61.13,61.05,61.12,32766.0,53.1035,53.147,53.0774,53.1383,32766.0
2021-03-22 15:15:00,61.12,61.13,61.09,61.11,30134.0,53.1383,53.147,53.1122,53.1296,30134.0
2021-03-22 15:20:00,61.1,61.11,61.0,61.05,93584.0,53.1209,53.1296,53.034,53.0774,93584.0
2021-03-22 15:25:00,61.04,61.12,61.01,61.11,55675.0,53.0687,53.1383,53.0426,53.1296,55675.0
2021-03-22 15:30:00,61.11,61.16,61.06,61.13,77037.0,53.1296,53.1731,53.0861,53.147,77037.0
2021-03-22 15:35:00,61.15,61.2,61.13,61.15,72196.0,53.1644,53.2078,53.147,53.1644,72196.0
2021-03-22 15:40:00,61.15,61.21,61.1,61.21,117492.0,53.1644,53.2165,53.1209,53.2165,117492.0
2021-03-22 15:45:00,61.21,61.33,61.2,61.3,124165.0,53.2165,53.3209,53.2078,53.2948,124165.0
2021-03-22 15:50:00,61.3,61.35,61.27,61.34,106715.0,53.2948,53.3382,53.2687,53.3296,106715.0
2021-03-22 15:55:00,61.34,61.51,61.31,61.5,476966.0,53.3296,53.4774,53.3035,53.4687,476966.0
2021-03-23 09:30:00,61.7,61.95,61.51,61.76,262967.0,53.6425,53.8599,53.4774,53.6947,262967.0
2021-03-23 09:35:00,61.75,61.75,61.42,61.59,220767.0,53.686,53.686,53.3991,53.5469,220767.0
2021-03-23 09:40:00,61.56,61.85,61.37,61.55,396374.0,53.5208,53.773,53.3556,53.5121,396374.0
2021-03-23 09:45:00,61.56,61.85,61.47,61.54,80640.0,53.5208,53.773,53.4426,53.5034,80640.0
2021-03-23 09:50:00,61.56,61.94,61.54,61.94,65601.0,53.5208,53.8512,53.5034,53.8512,65601.0
2021-03-23 09:55:00,61.94,62.02,61.8,61.87,87026.0,53.8512,53.9208,53.7295,53.7903,87026.0
2021-03-23 10:00:00,61.81,61.87,61.66,61.77,49965.0,53.7382,53.7903,53.6078,53.7034,49965.0
2021-03-23 10:05:00,61.8,61.8,61.45,61.51,45394.0,53.7295,53.7295,53.4252,53.4774,45394.0
2021-03-23 10:10:00,61.51,61.63,61.47,61.5,35647.0,53.4774,53.5817,53.4426,53.4687,35647.0
2021-03-23 10:15:00,61.51,61.73,61.51,61.65,27432.0,53.4774,53.6686,53.4774,53.5991,27432.0
2021-03-23 10:20:00,61.68,61.89,61.66,61.77,26357.0,53.6252,53.8077,53.6078,53.7034,26357.0
2021-03-23 10:25:00,61.79,61.86,61.73,61.78,23428.0,53.7208,53.7816,53.6686,53.7121,23428.0
2021-03-23 10:30:00,61.79,61.79,61.65,61.77,41420.0,53.7208,53.7208,53.5991,53.7034,41420.0
2021-03-23 10:35:00,61.79,61.8,61.62,61.66,29363.0,53.7208,53.7295,53.573,53.6078,29363.0
2021-03-23 10:40:00,61.66,61.67,61.49,61.55,29396.0,53.6078,53.6165,53.46,53.5121,29396.0
2021-03-23 10:45:00,61.55,61.56,61.41,61.45,31300.0,53.5121,53.5208,53.3904,53.4252,31300.0
2021-03-23 10:50:00,61.44,61.59,61.41,61.57,27688.0,53.4165,53.5469,53.3904,53.5295,27688.0
2021-03-23 10:55:00,61.55,61.55,61.41,61.42,23680.0,53.5121,53.5121,53.3904,53.3991,23680.0
2021-03-23 11:00:00,61.44,61.55,61.44,61.46,21785.0,53.4165,53.5121,53.4165,53.4339,21785.0
2021-03-23 11:05:00,61.47,61.5,61.33,61.5,45757.0,53.4426,53.4687,53.3209,53.4687,45757.0
2021-03-23 11:10:00,61.5,61.6,61.48,61.49,27397.0,53.4687,53.5556,53.4513,53.46,27397.0
2021-03-23 11:15:00,61.48,61.5,61.44,61.5,21484.0,53.4513,53.4687,53.4165,53.4687,21484.0
2021-03-23 11:20:00,61.49,61.57,61.45,61.55,34827.0,53.46,53.5295,53.4252,53.5121,34827.0
2021-03-23 11:25:00,61.55,61.68,61.52,61.66,16076.0,53.5121,53.6252,53.486,53.6078,16076.0
2021-03-23 11:30:00,61.66,61.76,61.59,61.64,35357.0,53.6078,53.6947,53.5469,53.5904,35357.0
2021-03-23 11:35:00,61.65,61.67,61.58,61.6,17942.0,53.5991,53.6165,53.5382,53.5556,17942.0
2021-03-23 11:40:00,61.6,61.62,61.53,61.62,21945.0,53.5556,53.573,53.4947,53.573,21945.0
2021-03-23 11:45:00,61.61,61.68,61.59,61.6,48255.0,53.5643,53.6252,53.5469,53.5556,48255.0
2021-03-23 11:50:00,61.61,61.63,61.54,61.62,27516.0,53.5643,53.5817,53.5034,53.573,27516.0
2021-03-23 11:55:00,61.62,61.86,61.6,61.77,184213.0,53.573,53.7816,53.5556,53.7034,184213.0
2021-03-23 12:00:00,61.8,61.84,61.68,61.73,42552.0,53.7295,53.7643,53.6252,53.6686,42552.0
2021-03-23 12:05:00,61.73,61.75,61.45,61.48,61993.0,53.6686,53.686,53.4252,53.4513,61993.0
2021-03-23 12:10:00,61.48,61.62,61.48,61.54,30999.0,53.4513,53.573,53.4513,53.5034,30999.0
2021-03-23 12:15:00,61.55,61.6,61.5,61.53,42241.0,53.5121,53.5556,53.4687,53.4947,42241.0
2021-03-23 12:20:00,61.53,61.54,61.45,61.5,26082.0,53.4947,53.5034,53.4252,53.4687,26082.0
2021-03-23 12:25:00,61.51,61.51,61.32,61.32,16940.0,53.4774,53.4774,53.3122,53.3122,16940.0
2021-03-23 12:30:00,61.34,61.41,61.3,61.36,23236.0,53.3296,53.3904,53.2948,53.3469,23236.0
2021-03-23 12:35:00,61.37,61.39,61.32,61.38,20718.0,53.3556,53.373,53.3122,53.3643,20718.0
2021-03-23 12:40:00,61.37,61.37,61.29,61.31,14999.0,53.3556,53.3556,53.2861,53.3035,14999.0
2021-03-23 12:45:00,61.3,61.37,61.3,61.35,17872.0,53.2948,53.3556,53.2948,53.3382,17872.0
2021-03-23 12:50:00,61.35,61.43,61.3,61.4,19135.0,53.3382,53.4078,53.2948,53.3817,19135.0
2021-03-23 12:55:00,61.41,61.41,61.31,61.35,23067.0,53.3904,53.3904,53.3035,53.3382,23067.0
2021-03-23 13:00:00,61.35,61.4,61.34,61.39,14849.0,53.3382,53.3817,53.3296,53.373,14849.0
2021-03-23 13:05:00,61.41,61.41,61.32,61.34,20217.0,53.3904,53.3904,53.3122,53.3296,20217.0
2021-03-23 13:10:00,61.34,61.41,61.33,61.38,25986.0,53.3296,53.3904,53.3209,53.3643,25986.0
2021-03-23 13:15:00,61.39,61.39,61.31,61.39,18615.0,53.373,53.373,53.3035,53.373,18615.0
2021-03-23 13:20:00,61.42,61.43,61.37,61.41,11002.0,53.3991,53.4078,53.3556,53.3904,11002.0
2021-03-23 13:25:00,61.41,61.41,61.35,61.38,17046.0,53.3904,53.3904,53.3382,53.3643,17046.0
2021-03-23 13:30:00,61.38,61.45,61.37,61.38,20824.0,53.3643,53.4252,53.3556,53.3643,20824.0
2021-03-23 13:35:00,61.38,61.41,61.34,61.36,26146.0,53.3643,53.3904,53.3296,53.3469,26146.0
2021-03-23 13:40:00,61.35,61.37,61.3,61.3,19661.0,53.3382,53.3556,53.2948,53.2948,19661.0
2021-03-23 13:45:00,61.31,61.35,61.26,61.28,22705.0,53.3035,53.3382,53.26,53.2774,22705.0
2021-03-23 13:50:00,61.28,61.34,61.26,61.27,19495.0,53.2774,53.3296,53.26,53.2687,19495.0
2021-03-23 13:55:00,61.28,61.3,61.22,61.25,29989.0,53.2774,53.2948,53.2252,53.2513,29989.0
2021-03-23 14:00:00,61.24,61.29,61.2,61.27,19778.0,53.2426,53.2861,53.2078,53.2687,19778.0
2021-03-23 14:05:00,61.28,61.3,61.2,61.29,22129.0,53.2774,53.2948,53.2078,53.2861,22129.0
2021-03-23 14:10:00,61.29,61.29,61.11,61.25,50254.0,53.2861,53.2861,53.1296,53.2513,50254.0
2021-03-23 14:15:00,61.24,61.24,61.15,61.15,23965.0,53.2426,53.2426,53.1644,53.1644,23965.0
2021-03-23 14:20:00,61.14,61.17,61.07,61.15,70531.0,53.1557,53.1818,53.0948,53.1644,70531.0
2021-03-23 14:25:00,61.15,61.24,61.12,61.22,66384.0,53.1644,53.2426,53.1383,53.2252,66384.0
2021-03-23 14:30:00,61.21,61.26,61.15,61.22,49268.0,53.2165,53.26,53.1644,53.2252,49268.0
2021-03-23 14:35:00,61.21,61.32,61.17,61.32,25077.0,53.2165,53.3122,53.1818,53.3122,25077.0
2021-03-23 14:40:00,61.32,61.38,61.28,61.37,27325.0,53.3122,53.3643,53.2774,53.3556,27325.0
2021-03-23 14:45:00,61.37,61.37,61.24,61.25,27114.0,53.3556,53.3556,53.2426,53.2513,27114.0
2021-03-23 14:50:00,61.26,61.44,61.25,61.4,28305.0,53.26,53.4165,53.2513,53.3817,28305.0
2021-03-23 14:55:00,61.39,61.44,61.36,61.39,24775.0,53.373,53.4165,53.3469,53.373,24775.0
2021-03-23 15:00:00,61.39,61.44,61.33,61.33,43057.0,53.373,53.4165,53.3209,53.3209,43057.0
2021-03-23 15:05:00,61.33,61.34,61.23,61.23,27487.0,53.3209,53.3296,53.2339,53.2339,27487.0
2021-03-23 15:10:00,61.24,61.24,61.12,61.13,34393.0,53.2426,53.2426,53.1383,53.147,34393.0
2021-03-23 15:15:00,61.13,61.22,61.07,61.19,32841.0,53.147,53.2252,53.0948,53.1991,32841.0
2021-03-23 15:20:00,61.18,61.19,61.04,61.05,39729.0,53.1904,53.1991,53.0687,53.0774,39729.0
2021-03-23 15:25:00,61.04,61.19,61.0,61.07,38816.0,53.0687,53.1991,53.034,53.0948,38816.0
2021-03-23 15:30:00,61.06,61.15,61.0,61.05,67701.0,53.0861,53.1644,53.034,53.0774,67701.0
2021-03-23 15:35:00,61.05,61.18,61.0,61.18,62096.0,53.0774,53.1904,53.034,53.1904,62096.0
2021-03-23 15:40:00,61.18,61.22,61.1,61.15,56652.0,53.1904,53.2252,53.1209,53.1644,56652.0
2021-03-23 15:45:00,61.15,61.25,61.12,61.13,73585.0,53.1644,53.2513,53.1383,53.147,73585.0
2021-03-23 15:50:00,61.13,61.13,61.02,61.09,112245.0,53.147,53.147,53.0513,53.1122,112245.0
2021-03-23 15:55:00,61.08,61.27,61.08,61.22,191677.0,53.1035,53.2687,53.1035,53.2252,191677.0
2021-03-24 09:30:00,58.52,59.48,58.18,58.42,490556.0,50.8778,51.7125,50.5822,50.7909,490556.0
2021-03-24 09:35:00,58.46,58.98,58.19,58.38,270058.0,50.8257,51.2777,50.5909,50.7561,270058.0
2021-03-24 09:40:00,58.38,58.88,58.29,58.31,348784.0,50.7561,51.1908,50.6779,50.6952,348784.0
2021-03-24 09:45:00,58.3,58.64,58.15,58.64,313817.0,50.6865,50.9821,50.5561,50.9821,313817.0
2021-03-24 09:50:00,58.6,59.03,58.49,58.54,207278.0,50.9474,51.3212,50.8517,50.8952,207278.0
2021-03-24 09:55:00,58.55,58.66,58.42,58.54,253160.0,50.9039,50.9995,50.7909,50.8952,253160.0
2021-03-24 10:00:00,58.56,58.56,58.16,58.34,132708.0,50.9126,50.9126,50.5648,50.7213,132708.0
2021-03-24 10:05:00,58.32,58.53,58.3,58.34,101260.0,50.7039,50.8865,50.6865,50.7213,101260.0
2021-03-24 10:10:00,58.34,58.46,58.33,58.35,79310.0,50.7213,50.8257,50.7126,50.73,79310.0
2021-03-24 10:15:00,58.34,58.37,58.24,58.31,111488.0,50.7213,50.7474,50.6344,50.6952,111488.0
2021-03-24 10:20:00,58.32,58.44,58.27,58.32,155718.0,50.7039,50.8083,50.6605,50.7039,155718.0
2021-03-24 10:25:00,58.32,58.36,58.06,58.1,86341.0,50.7039,50.7387,50.4779,50.5127,86341.0
2021-03-24 10:30:00,58.1,58.29,58.05,58.25,85827.0,50.5127,50.6779,50.4692,50.6431,85827.0
2021-03-24 10:35:00,58.25,58.26,58.08,58.2,130956.0,50.6431,50.6518,50.4953,50.5996,130956.0
2021-03-24 10:40:00,58.2,58.23,58.12,58.15,100152.0,50.5996,50.6257,50.5301,50.5561,100152.0
2021-03-24 10:45:00,58.15,58.15,57.93,58.07,149285.0,50.5561,50.5561,50.3649,50.4866,149285.0
2021-03-24 10:50:00,58.06,58.34,57.97,58.02,128340.0,50.4779,50.7213,50.3996,50.4431,128340.0
2021-03-24 10:55:00,58.01,58.17,57.98,58.07,151721.0,50.4344,50.5735,50.4083,50.4866,151721.0
2021-03-24 11:00:00,58.08,58.34,58.05,58.33,62980.0,50.4953,50.7213,50.4692,50.7126,62980.0
2021-03-24 11:05:00,58.33,58.58,58.31,58.5,101621.0,50.7126,50.93,50.6952,50.8604,101621.0
2021-03-24 11:10:00,58.5,58.69,58.5,58.59,90927.0,50.8604,51.0256,50.8604,50.9387,90927.0
2021-03-24 11:15:00,58.58,58.73,58.54,58.61,59657.0,50.93,51.0604,50.8952,50.9561,59657.0
2021-03-24 11:20:00,58.61,58.66,58.52,58.56,74451.0,50.9561,50.9995,50.8778,50.9126,74451.0
2021-03-24 11:25:00,58.55,58.55,58.06,58.09,107564.0,50.9039,50.9039,50.4779,50.504,107564.0
2021-03-24 11:30:00,58.09,58.12,57.9,58.0,120192.0,50.504,50.5301,50.3388,50.4257,120192.0
2021-03-24 11:35:00,57.96,57.96,57.81,57.82,97326.0,50.3909,50.3909,50.2605,50.2692,97326.0
2021-03-24 11:40:00,57.83,58.04,57.83,57.9,127250.0,50.2779,50.4605,50.2779,50.3388,127250.0
2021-03-24 11:45:00,57.9,57.93,57.85,57.85,88469.0,50.3388,50.3649,50.2953,50.2953,88469.0
2021-03-24 11:50:00,57.84,58.15,57.83,58.1,105435.0,50.2866,50.5561,50.2779,50.5127,105435.0
2021-03-24 11:55:00,58.11,58.18,57.91,57.96,73291.0,50.5214,50.5822,50.3475,50.3909,73291.0
2021-03-24 12:00:00,57.97,58.12,57.93,58.04,88970.0,50.3996,50.5301,50.3649,50.4605,88970.0
2021-03-24 12:05:00,58.05,58.1,58.03,58.05,60446.0,50.4692,50.5127,50.4518,50.4692,60446.0
2021-03-24 12:10:00,58.04,58.07,57.92,57.98,52700.0,50.4605,50.4866,50.3562,50.4083,52700.0
2021-03-24 12:15:00,57.98,58.02,57.95,58.0,56487.0,50.4083,50.4431,50.3823,50.4257,56487.0
2021-03-24 12:20:00,58.0,58.03,57.85,57.87,62920.0,50.4257,50.4518,50.2953,50.3127,62920.0
2021-03-24 12:25:00,57.86,58.0,57.86,57.97,52720.0,50.304,50.4257,50.304,50.3996,52720.0
2021-03-24 12:30:00,57.97,58.09,57.94,58.08,49149.0,50.3996,50.504,50.3736,50.4953,49149.0
2021-03-24 12:35:00,58.08,58.09,57.98,57.98,43410.0,50.4953,50.504,50.4083,50.4083,43410.0
2021-03-24 12:40:00,57.98,58.15,57.98,58.14,174934.0,50.4083,50.5561,50.4083,50.5474,174934.0
2021-03-24 12:45:00,58.15,58.36,58.09,58.21,61303.0,50.5561,50.7387,50.504,50.6083,61303.0
2021-03-24 12:50:00,58.22,58.34,58.2,58.3,32423.0,50.617,50.7213,50.5996,50.6865,32423.0
2021-03-24 12:55:00,58.29,58.31,58.09,58.09,36335.0,50.6779,50.6952,50.504,50.504,36335.0
2021-03-24 13:00:00,58.09,58.12,58.03,58.1,50958.0,50.504,50.5301,50.4518,50.5127,50958.0
2021-03-24 13:05:00,58.09,58.1,58.0,58.07,50919.0,50.504,50.5127,50.4257,50.4866,50919.0
2021-03-24 13:10:00,58.05,58.06,58.0,58.05,45575.0,50.4692,50.4779,50.4257,50.4692,45575.0
2021-03-24 13:15:00,58.04,58.05,58.0,58.03,50460.0,50.4605,50.4692,50.4257,50.4518,50460.0
2021-03-24 13:20:00,58.04,58.09,58.0,58.05,44156.0,50.4605,50.504,50.4257,50.4692,44156.0
2021-03-24 13:25:00,58.05,58.06,58.0,58.01,42517.0,50.4692,50.4779,50.4257,50.4344,42517.0
2021-03-24 13:30:00,58.02,58.03,57.91,57.96,50237.0,50.4431,50.4518,50.3475,50.3909,50237.0
2021-03-24 13:35:00,57.96,58.03,57.94,57.99,28611.0,50.3909,50.4518,50.3736,50.417,28611.0
2021-03-24 13:40:00,58.0,58.11,57.99,58.11,37786.0,50.4257,50.5214,50.417,50.5214,37786.0
2021-03-24 13:45:00,58.11,58.22,58.05,58.22,47116.0,50.5214,50.617,50.4692,50.617,47116.0
2021-03-24 13:50:00,58.22,58.25,58.2,58.25,33413.0,50.617,50.6431,50.5996,50.6431,33413.0
2021-03-24 13:55:00,58.25,58.37,58.2,58.35,85148.0,50.6431,50.7474,50.5996,50.73,85148.0
2021-03-24 14:00:00,58.37,58.44,58.34,58.41,38949.0,50.7474,50.8083,50.7213,50.7822,38949.0
2021-03-24 14:05:00,58.43,58.62,58.42,58.57,72193.0,50.7996,50.9648,50.7909,50.9213,72193.0
2021-03-24 14:10:00,58.58,58.91,58.56,58.9,87200.0,50.93,51.2169,50.9126,51.2082,87200.0
2021-03-24 14:15:00,58.92,59.06,58.69,58.77,100363.0,51.2256,51.3473,51.0256,51.0952,100363.0
2021-03-24 14:20:00,58.78,58.89,58.7,58.84,52734.0,51.1039,51.1995,51.0343,51.156,52734.0
2021-03-24 14:25:00,58.84,58.9,58.7,58.72,52610.0,51.156,51.2082,51.0343,51.0517,52610.0
2021-03-24 14:30:00,58.73,58.85,58.65,58.69,81538.0,51.0604,51.1647,50.9908,51.0256,81538.0
2021-03-24 14:35:00,58.68,58.73,58.53,58.64,106052.0,51.0169,51.0604,50.8865,50.9821,106052.0
2021-03-24 14:40:00,58.63,58.66,58.42,58.45,139160.0,50.9735,50.9995,50.7909,50.817,139160.0
2021-03-24 14:45:00,58.45,58.6,58.43,58.6,39006.0,50.817,50.9474,50.7996,50.9474,39006.0
2021-03-24 14:50:00,58.6,58.73,58.55,58.63,38487.0,50.9474,51.0604,50.9039,50.9735,38487.0
2021-03-24 14:55:00,58.64,58.82,58.59,58.68,74064.0,50.9821,51.1386,50.9387,51.0169,74064.0
2021-03-24 15:00:00,58.69,58.79,58.69,58.76,45718.0,51.0256,51.1126,51.0256,51.0865,45718.0
2021-03-24 15:05:00,58.76,58.87,58.74,58.83,46304.0,51.0865,51.1821,51.0691,51.1473,46304.0
2021-03-24 15:10:00,58.83,58.96,58.8,58.9,48419.0,51.1473,51.2604,51.1213,51.2082,48419.0
2021-03-24 15:15:00,58.9,58.92,58.77,58.9,90026.0,51.2082,51.2256,51.0952,51.2082,90026.0
2021-03-24 15:20:00,58.89,58.89,58.75,58.87,65273.0,51.1995,51.1995,51.0778,51.1821,65273.0
2021-03-24 15:25:00,58.87,58.92,58.64,58.64,143607.0,51.1821,51.2256,50.9821,50.9821,143607.0
2021-03-24 15:30:00,58.65,58.78,58.6,58.78,94312.0,50.9908,51.1039,50.9474,51.1039,94312.0
2021-03-24 15:35:00,58.78,58.83,58.67,58.68,282793.0,51.1039,51.1473,51.0082,51.0169,282793.0
2021-03-24 15:40:00,58.68,58.68,58.44,58.46,220851.0,51.0169,51.0169,50.8083,50.8257,220851.0
2021-03-24 15:45:00,58.46,58.68,58.39,58.62,175298.0,50.8257,51.0169,50.7648,50.9648,175298.0
2021-03-24 15:50:00,58.61,58.69,58.54,58.68,158020.0,50.9561,51.0256,50.8952,51.0169,158020.0
2021-03-24 15:55:00,58.68,58.72,58.58,58.6,325062.0,51.0169,51.0517,50.93,50.9474,325062.0
2021-03-25 09:30:00,58.48,58.82,58.35,58.62,108452.0,50.843,51.1386,50.73,50.9648,108452.0
2021-03-25 09:35:00,58.66,58.89,58.65,58.75,46506.0,50.9995,51.1995,50.9908,51.0778,46506.0
2021-03-25 09:40:00,58.73,58.75,58.35,58.4,41691.0,51.0604,51.0778,50.73,50.7735,41691.0
2021-03-25 09:45:00,58.39,58.53,58.31,58.41,43039.0,50.7648,50.8865,50.6952,50.7822,43039.0
2021-03-25 09:50:00,58.38,58.4,58.15,58.26,34929.0,50.7561,50.7735,50.5561,50.6518,34929.0
2021-03-25 09:55:00,58.26,58.49,58.24,58.44,30601.0,50.6518,50.8517,50.6344,50.8083,30601.0
2021-03-25 10:00:00,58.48,58.68,58.43,58.65,32482.0,50.843,51.0169,50.7996,50.9908,32482.0
2021-03-25 10:05:00,58.66,58.92,58.65,58.84,44216.0,50.9995,51.2256,50.9908,51.156,44216.0
2021-03-25 10:10:00,58.84,59.09,58.81,59.09,67321.0,51.156,51.3734,51.1299,51.3734,67321.0
2021-03-25 10:15:00,59.12,59.35,59.1,59.28,90097.0,51.3995,51.5994,51.3821,51.5386,90097.0
2021-03-25 10:20:00,59.28,59.28,59.08,59.14,84115.0,51.5386,51.5386,51.3647,51.4169,84115.0
2021-03-25 10:25:00,59.13,59.16,58.97,59.05,95543.0,51.4082,51.4342,51.2691,51.3386,95543.0
2021-03-25 10:30:00,59.06,59.09,58.98,59.04,44301.0,51.3473,51.3734,51.2777,51.3299,44301.0
2021-03-25 10:35:00,59.05,59.17,59.0,59.11,26990.0,51.3386,51.4429,51.2951,51.3908,26990.0
2021-03-25 10:40:00,59.12,59.32,59.07,59.3,38699.0,51.3995,51.5733,51.356,51.556,38699.0
2021-03-25 10:45:00,59.29,59.48,59.28,59.43,23177.0,51.5473,51.7125,51.5386,51.669,23177.0
2021-03-25 10:50:00,59.44,59.69,59.42,59.65,42115.0,51.6777,51.895,51.6603,51.8603,42115.0
2021-03-25 10:55:00,59.64,60.0,59.63,59.97,67597.0,51.8516,52.1645,51.8429,52.1385,67597.0
2021-03-25 11:00:00,59.97,60.0,59.91,59.97,118652.0,52.1385,52.1645,52.0863,52.1385,118652.0
2021-03-25 11:05:00,59.98,60.14,59.94,60.09,87794.0,52.1472,52.2863,52.1124,52.2428,87794.0
2021-03-25 11:10:00,60.08,60.27,59.98,60.23,81661.0,52.2341,52.3993,52.1472,52.3645,81661.0
2021-03-25 11:15:00,60.22,60.24,60.06,60.11,99629.0,52.3558,52.3732,52.2167,52.2602,99629.0
2021-03-25 11:20:00,60.12,60.13,59.95,59.98,50381.0,52.2689,52.2776,52.1211,52.1472,50381.0
2021-03-25 11:25:00,59.98,60.07,59.96,59.97,39946.0,52.1472,52.2254,52.1298,52.1385,39946.0
2021-03-25 11:30:00,59.98,60.0,59.76,59.76,56500.0,52.1472,52.1645,51.9559,51.9559,56500.0
2021-03-25 11:35:00,59.79,59.86,59.68,59.7,15428.0,51.982,52.0428,51.8863,51.9037,15428.0
2021-03-25 11:40:00,59.71,59.71,59.53,59.55,48424.0,51.9124,51.9124,51.7559,51.7733,48424.0
2021-03-25 11:45:00,59.56,59.58,59.46,59.48,51911.0,51.782,51.7994,51.6951,51.7125,51911.0
2021-03-25 11:50:00,59.48,59.52,59.41,59.45,29158.0,51.7125,51.7472,51.6516,51.6864,29158.0
2021-03-25 11:55:00,59.46,59.63,59.46,59.6,24673.0,51.6951,51.8429,51.6951,51.8168,24673.0
2021-03-25 12:00:00,59.61,59.62,59.41,59.5,25179.0,51.8255,51.8342,51.6516,51.7298,25179.0
2021-03-25 12:05:00,59.51,59.58,59.47,59.51,21764.0,51.7385,51.7994,51.7038,51.7385,21764.0
2021-03-25 12:10:00,59.52,59.56,59.46,59.48,56060.0,51.7472,51.782,51.6951,51.7125,56060.0
2021-03-25 12:15:00,59.49,59.5,59.35,59.38,31198.0,51.7211,51.7298,51.5994,51.6255,31198.0
2021-03-25 12:20:00,59.38,59.44,59.21,59.22,65260.0,51.6255,51.6777,51.4777,51.4864,65260.0
2021-03-25 12:25:00,59.22,59.38,59.21,59.28,28690.0,51.4864,51.6255,51.4777,51.5386,28690.0
2021-03-25 12:30:00,59.29,59.4,59.29,59.31,22549.0,51.5473,51.6429,51.5473,51.5647,22549.0
2021-03-25 12:35:00,59.32,59.37,59.3,59.34,19218.0,51.5733,51.6168,51.556,51.5907,19218.0
2021-03-25 12:40:00,59.34,59.35,59.27,59.34,38145.0,51.5907,51.5994,51.5299,51.5907,38145.0
2021-03-25 12:45:00,59.34,59.35,59.27,59.31,33423.0,51.5907,51.5994,51.5299,51.5647,33423.0
2021-03-25 12:50:00,59.32,59.39,59.26,59.39,22845.0,51.5733,51.6342,51.5212,51.6342,22845.0
2021-03-25 12:55:00,59.39,59.4,59.33,59.36,30046.0,51.6342,51.6429,51.582,51.6081,30046.0
2021-03-25 13:00:00,59.35,59.49,59.31,59.49,31357.0,51.5994,51.7211,51.5647,51.7211,31357.0
2021-03-25 13:05:00,59.48,59.51,59.36,59.36,24323.0,51.7125,51.7385,51.6081,51.6081,24323.0
2021-03-25 13:10:00,59.35,59.39,59.31,59.34,23331.0,51.5994,51.6342,51.5647,51.5907,23331.0
2021-03-25 13:15:00,59.34,59.42,59.3,59.4,24870.0,51.5907,51.6603,51.556,51.6429,24870.0
2021-03-25 13:20:00,59.39,59.44,59.36,59.39,35317.0,51.6342,51.6777,51.6081,51.6342,35317.0
2021-03-25 13:25:00,59.4,59.53,59.35,59.48,20827.0,51.6429,51.7559,51.5994,51.7125,20827.0
2021-03-25 13:30:00,59.48,59.55,59.47,59.55,28357.0,51.7125,51.7733,51.7038,51.7733,28357.0
2021-03-25 13:35:00,59.55,59.65,59.55,59.64,32655.0,51.7733,51.8603,51.7733,51.8516,32655.0
2021-03-25 13:40:00,59.63,59.67,59.58,59.63,32682.0,51.8429,51.8776,51.7994,51.8429,32682.0
2021-03-25 13:45:00,59.63,59.7,59.6,59.7,28457.0,51.8429,51.9037,51.8168,51.9037,28457.0
2021-03-25 13:50:00,59.7,59.71,59.59,59.63,23054.0,51.9037,51.9124,51.8081,51.8429,23054.0
2021-03-25 13:55:00,59.62,59.64,59.49,59.56,34768.0,51.8342,51.8516,51.7211,51.782,34768.0
2021-03-25 14:00:00,59.56,59.56,59.48,59.53,23950.0,51.782,51.782,51.7125,51.7559,23950.0
2021-03-25 14:05:00,59.54,59.54,59.44,59.48,18981.0,51.7646,51.7646,51.6777,51.7125,18981.0
2021-03-25 14:10:00,59.48,59.58,59.48,59.52,26414.0,51.7125,51.7994,51.7125,51.7472,26414.0
2021-03-25 14:15:00,59.53,59.53,59.41,59.46,26389.0,51.7559,51.7559,51.6516,51.6951,26389.0
2021-03-25 14:20:00,59.46,59.53,59.45,59.47,31569.0,51.6951,51.7559,51.6864,51.7038,31569.0
2021-03-25 14:25:00,59.47,59.54,59.46,59.53,34147.0,51.7038,51.7646,51.6951,51.7559,34147.0
2021-03-25 14:30:00,59.53,59.54,59.45,59.46,25533.0,51.7559,51.7646,51.6864,51.6951,25533.0
2021-03-25 14:35:00,59.45,59.47,59.37,59.44,29637.0,51.6864,51.7038,51.6168,51.6777,29637.0
2021-03-25 14:40:00,59.44,59.45,59.36,59.38,27754.0,51.6777,51.6864,51.6081,51.6255,27754.0
2021-03-25 14:45:00,59.37,59.46,59.33,59.44,25403.0,51.6168,51.6951,51.582,51.6777,25403.0
2021-03-25 14:50:00,59.45,59.46,59.42,59.43,21249.0,51.6864,51.6951,51.6603,51.669,21249.0
2021-03-25 14:55:00,59.43,59.44,59.35,59.41,34012.0,51.669,51.6777,51.5994,51.6516,34012.0
2021-03-25 15:00:00,59.4,59.44,59.36,59.41,26882.0,51.6429,51.6777,51.6081,51.6516,26882.0
2021-03-25 15:05:00,59.4,59.41,59.37,59.38,28820.0,51.6429,51.6516,51.6168,51.6255,28820.0
2021-03-25 15:10:00,59.38,59.41,59.36,59.4,33250.0,51.6255,51.6516,51.6081,51.6429,33250.0
2021-03-25 15:15:00,59.4,59.43,59.37,59.38,32844.0,51.6429,51.669,51.6168,51.6255,32844.0
2021-03-25 15:20:00,59.37,59.43,59.36,59.43,37921.0,51.6168,51.669,51.6081,51.669,37921.0
2021-03-25 15:25:00,59.44,59.56,59.43,59.53,41733.0,51.6777,51.782,51.669,51.7559,41733.0
2021-03-25 15:30:00,59.52,59.62,59.51,59.55,65352.0,51.7472,51.8342,51.7385,51.7733,65352.0
2021-03-25 15:35:00,59.55,59.55,59.4,59.42,61399.0,51.7733,51.7733,51.6429,51.6603,61399.0
2021-03-25 15:40:00,59.41,59.44,59.35,59.36,56322.0,51.6516,51.6777,51.5994,51.6081,56322.0
2021-03-25 15:45:00,59.34,59.35,59.26,59.28,70506.0,51.5907,51.5994,51.5212,51.5386,70506.0
2021-03-25 15:50:00,59.28,59.4,59.28,59.36,128941.0,51.5386,51.6429,51.5386,51.6081,128941.0
2021-03-25 15:55:00,59.34,59.56,59.33,59.54,361221.0,51.5907,51.782,51.582,51.7646,361221.0
2021-03-26 09:30:00,59.59,59.91,59.52,59.81,94647.0,51.8081,52.0863,51.7472,51.9994,94647.0
2021-03-26 09:35:00,59.84,59.92,59.6,59.61,63809.0,52.0254,52.095,51.8168,51.8255,63809.0
2021-03-26 09:40:00,59.64,59.69,59.57,59.59,46558.0,51.8516,51.895,51.7907,51.8081,46558.0
2021-03-26 09:45:00,59.57,59.57,59.31,59.31,32345.0,51.7907,51.7907,51.5647,51.5647,32345.0
2021-03-26 09:50:00,59.31,59.32,59.13,59.14,99598.0,51.5647,51.5733,51.4082,51.4169,99598.0
2021-03-26 09:55:00,59.11,59.3,58.98,59.27,64642.0,51.3908,51.556,51.2777,51.5299,64642.0
2021-03-26 10:00:00,59.27,59.38,59.16,59.24,28797.0,51.5299,51.6255,51.4342,51.5038,28797.0
2021-03-26 10:05:00,59.2,59.26,59.13,59.16,17915.0,51.469,51.5212,51.4082,51.4342,17915.0
2021-03-26 10:10:00,59.16,59.22,59.07,59.11,10097.0,51.4342,51.4864,51.356,51.3908,10097.0
2021-03-26 10:15:00,59.11,59.17,59.06,59.12,10927.0,51.3908,51.4429,51.3473,51.3995,10927.0
2021-03-26 10:20:00,59.12,59.13,59.03,59.03,18246.0,51.3995,51.4082,51.3212,51.3212,18246.0
2021-03-26 10:25:00,59.04,59.04,58.83,58.83,22945.0,51.3299,51.3299,51.1473,51.1473,22945.0
2021-03-26 10:30:00,58.84,58.84,58.73,58.79,23311.0,51.156,51.156,51.0604,51.1126,23311.0
2021-03-26 10:35:00,58.76,58.82,58.73,58.81,17136.0,51.0865,51.1386,51.0604,51.1299,17136.0
2021-03-26 10:40:00,58.82,58.86,58.76,58.82,27236.0,51.1386,51.1734,51.0865,51.1386,27236.0
2021-03-26 10:45:00,58.82,59.06,58.8,59.06,25668.0,51.1386,51.3473,51.1213,51.3473,25668.0
2021-03-26 10:50:00,59.07,59.12,59.01,59.1,33270.0,51.356,51.3995,51.3038,51.3821,33270.0
2021-03-26 10:55:00,59.1,59.11,58.93,58.94,16603.0,51.3821,51.3908,51.2343,51.243,16603.0
2021-03-26 11:00:00,58.94,59.08,58.93,59.02,22865.0,51.243,51.3647,51.2343,51.3125,22865.0
2021-03-26 11:05:00,59.02,59.13,58.98,59.12,14302.0,51.3125,51.4082,51.2777,51.3995,14302.0
2021-03-26 11:10:00,59.12,59.15,59.04,59.07,30053.0,51.3995,51.4255,51.3299,51.356,30053.0
2021-03-26 11:15:00,59.09,59.11,59.04,59.11,19914.0,51.3734,51.3908,51.3299,51.3908,19914.0
2021-03-26 11:20:00,59.11,59.19,59.07,59.16,35870.0,51.3908,51.4603,51.356,51.4342,35870.0
2021-03-26 11:25:00,59.17,59.29,59.14,59.25,22377.0,51.4429,51.5473,51.4169,51.5125,22377.0
2021-03-26 11:30:00,59.28,59.3,59.11,59.16,18873.0,51.5386,51.556,51.3908,51.4342,18873.0
2021-03-26 11:35:00,59.17,59.27,59.17,59.2,15165.0,51.4429,51.5299,51.4429,51.469,15165.0
2021-03-26 11:40:00,59.21,59.28,59.15,59.16,22764.0,51.4777,51.5386,51.4255,51.4342,22764.0
2021-03-26 11:45:00,59.16,59.3,59.12,59.29,32652.0,51.4342,51.556,51.3995,51.5473,32652.0
2021-03-26 11:50:00,59.27,59.28,59.18,59.27,25372.0,51.5299,51.5386,51.4516,51.5299,25372.0
2021-03-26 11:55:00,59.27,59.4,59.27,59.33,40469.0,51.5299,51.6429,51.5299,51.582,40469.0
2021-03-26 12:00:00,59.35,59.48,59.33,59.48,30220.0,51.5994,51.7125,51.582,51.7125,30220.0
2021-03-26 12:05:00,59.49,59.51,59.43,59.51,31117.0,51.7211,51.7385,51.669,51.7385,31117.0
2021-03-26 12:10:00,59.49,59.51,59.42,59.47,16177.0,51.7211,51.7385,51.6603,51.7038,16177.0
2021-03-26 12:15:00,59.48,59.54,59.43,59.43,27516.0,51.7125,51.7646,51.669,51.669,27516.0
2021-03-26 12:20:00,59.42,59.5,59.39,59.49,16499.0,51.6603,51.7298,51.6342,51.7211,16499.0
2021-03-26 12:25:00,59.48,59.56,59.45,59.55,33942.0,51.7125,51.782,51.6864,51.7733,33942.0
2021-03-26 12:30:00,59.59,59.65,59.55,59.65,20422.0,51.8081,51.8603,51.7733,51.8603,20422.0
2021-03-26 12:35:00,59.65,59.65,59.55,59.57,21082.0,51.8603,51.8603,51.7733,51.7907,21082.0
2021-03-26 12:40:00,59.58,59.68,59.57,59.66,25677.0,51.7994,51.8863,51.7907,51.8689,25677.0
2021-03-26 12:45:00,59.66,59.75,59.66,59.7,22016.0,51.8689,51.9472,51.8689,51.9037,22016.0
2021-03-26 12:50:00,59.69,59.69,59.58,59.64,66675.0,51.895,51.895,51.7994,51.8516,66675.0
2021-03-26 12:55:00,59.65,59.84,59.61,59.74,68405.0,51.8603,52.0254,51.8255,51.9385,68405.0
2021-03-26 13:00:00,59.73,59.78,59.71,59.76,7809.0,51.9298,51.9733,51.9124,51.9559,7809.0
2021-03-26 13:05:00,59.79,59.95,59.79,59.93,17661.0,51.982,52.1211,51.982,52.1037,17661.0
2021-03-26 13:10:00,59.94,59.95,59.88,59.91,17869.0,52.1124,52.1211,52.0602,52.0863,17869.0
2021-03-26 13:15:00,59.9,59.92,59.85,59.87,21257.0,52.0776,52.095,52.0341,52.0515,21257.0
2021-03-26 13:20:00,59.88,59.95,59.83,59.95,36393.0,52.0602,52.1211,52.0167,52.1211,36393.0
2021-03-26 13:25:00,59.95,59.97,59.9,59.97,13522.0,52.1211,52.1385,52.0776,52.1385,13522.0
2021-03-26 13:30:00,59.96,59.97,59.89,59.9,25206.0,52.1298,52.1385,52.0689,52.0776,25206.0
2021-03-26 13:35:00,59.89,59.91,59.87,59.88,13141.0,52.0689,52.0863,52.0515,52.0602,13141.0
2021-03-26 13:40:00,59.89,59.9,59.83,59.9,10574.0,52.0689,52.0776,52.0167,52.0776,10574.0
2021-03-26 13:45:00,59.9,59.93,59.83,59.89,44056.0,52.0776,52.1037,52.0167,52.0689,44056.0
2021-03-26 13:50:00,59.89,59.91,59.87,59.91,31518.0,52.0689,52.0863,52.0515,52.0863,31518.0
2021-03-26 13:55:00,59.91,59.96,59.9,59.94,19736.0,52.0863,52.1298,52.0776,52.1124,19736.0
2021-03-26 14:00:00,59.95,59.96,59.82,59.86,16099.0,52.1211,52.1298,52.0081,52.0428,16099.0
2021-03-26 14:05:00,59.86,60.0,59.85,59.98,47907.0,52.0428,52.1645,52.0341,52.1472,47907.0
2021-03-26 14:10:00,59.99,60.13,59.99,60.09,35618.0,52.1559,52.2776,52.1559,52.2428,35618.0
2021-03-26 14:15:00,60.08,60.11,60.03,60.09,18124.0,52.2341,52.2602,52.1906,52.2428,18124.0
2021-03-26 14:20:00,60.09,60.28,60.08,60.28,49779.0,52.2428,52.408,52.2341,52.408,49779.0
2021-03-26 14:25:00,60.28,60.43,60.27,60.41,47773.0,52.408,52.5384,52.3993,52.521,47773.0
2021-03-26 14:30:00,60.4,60.53,60.39,60.45,49855.0,52.5123,52.6253,52.5036,52.5558,49855.0
2021-03-26 14:35:00,60.46,60.55,60.41,60.47,37465.0,52.5645,52.6427,52.521,52.5732,37465.0
2021-03-26 14:40:00,60.47,60.6,60.46,60.58,26668.0,52.5732,52.6862,52.5645,52.6688,26668.0
2021-03-26 14:45:00,60.59,60.62,60.53,60.58,32344.0,52.6775,52.7036,52.6253,52.6688,32344.0
2021-03-26 14:50:00,60.58,60.63,60.46,60.5,27591.0,52.6688,52.7123,52.5645,52.5992,27591.0
2021-03-26 14:55:00,60.49,60.59,60.47,60.49,23265.0,52.5906,52.6775,52.5732,52.5906,23265.0
2021-03-26 15:00:00,60.5,60.52,60.44,60.5,25228.0,52.5992,52.6166,52.5471,52.5992,25228.0
2021-03-26 15:05:00,60.52,60.61,60.48,60.59,19154.0,52.6166,52.6949,52.5819,52.6775,19154.0
2021-03-26 15:10:00,60.59,60.68,60.56,60.62,29367.0,52.6775,52.7557,52.6514,52.7036,29367.0
2021-03-26 15:15:00,60.63,60.7,60.61,60.62,19775.0,52.7123,52.7731,52.6949,52.7036,19775.0
2021-03-26 15:20:00,60.63,60.64,60.47,60.56,23246.0,52.7123,52.721,52.5732,52.6514,23246.0
2021-03-26 15:25:00,60.56,60.66,60.54,60.64,34466.0,52.6514,52.7384,52.634,52.721,34466.0
2021-03-26 15:30:00,60.66,60.87,60.63,60.84,45352.0,52.7384,52.9209,52.7123,52.8948,45352.0
2021-03-26 15:35:00,60.85,60.86,60.75,60.77,54202.0,52.9035,52.9122,52.8166,52.834,54202.0
2021-03-26 15:40:00,60.77,60.79,60.69,60.73,37847.0,52.834,52.8514,52.7644,52.7992,37847.0
2021-03-26 15:45:00,60.73,60.92,60.72,60.9,78546.0,52.7992,52.9644,52.7905,52.947,78546.0
2021-03-26 15:50:00,60.92,60.92,60.81,60.88,100813.0,52.9644,52.9644,52.8688,52.9296,100813.0
2021-03-26 15:55:00,60.87,61.15,60.87,60.97,452100.0,52.9209,53.1644,52.9209,53.0079,452100.0
2021-03-29 09:30:00,61.07,61.67,61.0,61.4,145881.0,53.0948,53.6165,53.034,53.3817,145881.0
2021-03-29 09:35:00,61.43,61.62,61.32,61.54,65173.0,53.4078,53.573,53.3122,53.5034,65173.0
2021-03-29 09:40:00,61.53,62.09,61.53,62.05,77861.0,53.4947,53.9816,53.4947,53.9468,77861.0
2021-03-29 09:45:00,62.06,62.22,61.91,61.94,160735.0,53.9555,54.0946,53.8251,53.8512,160735.0
2021-03-29 09:50:00,61.92,62.08,61.83,61.91,112256.0,53.8338,53.9729,53.7556,53.8251,112256.0
2021-03-29 09:55:00,61.93,62.11,61.93,62.02,71847.0,53.8425,53.999,53.8425,53.9208,71847.0
2021-03-29 10:00:00,62.06,62.12,61.91,62.0,63328.0,53.9555,54.0077,53.8251,53.9034,63328.0
2021-03-29 10:05:00,62.02,62.31,61.96,62.3,104104.0,53.9208,54.1729,53.8686,54.1642,104104.0
2021-03-29 10:10:00,62.28,62.28,62.14,62.17,73904.0,54.1468,54.1468,54.0251,54.0512,73904.0
2021-03-29 10:15:00,62.17,62.2,61.88,61.93,51797.0,54.0512,54.0772,53.799,53.8425,51797.0
2021-03-29 10:20:00,61.92,62.04,61.77,61.91,63454.0,53.8338,53.9381,53.7034,53.8251,63454.0
2021-03-29 10:25:00,61.92,62.01,61.82,61.88,53031.0,53.8338,53.9121,53.7469,53.799,53031.0
2021-03-29 10:30:00,61.86,61.86,61.75,61.83,56892.0,53.7816,53.7816,53.686,53.7556,56892.0
2021-03-29 10:35:00,61.83,61.99,61.69,61.99,24462.0,53.7556,53.8947,53.6338,53.8947,24462.0
2021-03-29 10:40:00,61.98,62.24,61.95,62.13,81276.0,53.886,54.112,53.8599,54.0164,81276.0
2021-03-29 10:45:00,62.13,62.13,61.91,62.02,57331.0,54.0164,54.0164,53.8251,53.9208,57331.0
2021-03-29 10:50:00,62.01,62.19,62.0,62.18,43776.0,53.9121,54.0686,53.9034,54.0599,43776.0
2021-03-29 10:55:00,62.18,62.2,62.06,62.13,39053.0,54.0599,54.0772,53.9555,54.0164,39053.0
2021-03-29 11:00:00,62.14,62.31,62.11,62.3,43145.0,54.0251,54.1729,53.999,54.1642,43145.0
2021-03-29 11:05:00,62.3,62.31,62.05,62.11,45470.0,54.1642,54.1729,53.9468,53.999,45470.0
2021-03-29 11:10:00,62.12,62.3,62.11,62.27,29323.0,54.0077,54.1642,53.999,54.1381,29323.0
2021-03-29 11:15:00,62.28,62.31,62.21,62.29,33491.0,54.1468,54.1729,54.0859,54.1555,33491.0
2021-03-29 11:20:00,62.3,62.35,62.21,62.33,50124.0,54.1642,54.2077,54.0859,54.1903,50124.0
2021-03-29 11:25:00,62.32,62.42,62.31,62.4,40687.0,54.1816,54.2685,54.1729,54.2511,40687.0
2021-03-29 11:30:00,62.39,62.44,62.29,62.34,56022.0,54.2424,54.2859,54.1555,54.199,56022.0
2021-03-29 11:35:00,62.34,62.4,62.3,62.35,52493.0,54.199,54.2511,54.1642,54.2077,52493.0
2021-03-29 11:40:00,62.34,62.35,62.14,62.19,56378.0,54.199,54.2077,54.0251,54.0686,56378.0
2021-03-29 11:45:00,62.2,62.25,62.07,62.09,38986.0,54.0772,54.1207,53.9642,53.9816,38986.0
2021-03-29 11:50:00,62.1,62.17,61.92,61.94,27656.0,53.9903,54.0512,53.8338,53.8512,27656.0
2021-03-29 11:55:00,61.95,61.97,61.86,61.97,18555.0,53.8599,53.8773,53.7816,53.8773,18555.0
2021-03-29 12:00:00,61.96,62.0,61.9,61.94,17360.0,53.8686,53.9034,53.8164,53.8512,17360.0
2021-03-29 12:05:00,61.95,62.01,61.94,61.97,22307.0,53.8599,53.9121,53.8512,53.8773,22307.0
2021-03-29 12:10:00,61.97,62.08,61.95,62.08,22213.0,53.8773,53.9729,53.8599,53.9729,22213.0
2021-03-29 12:15:00,62.08,62.25,62.08,62.23,38367.0,53.9729,54.1207,53.9729,54.1033,38367.0
2021-03-29 12:20:00,62.23,62.32,62.21,62.28,45304.0,54.1033,54.1816,54.0859,54.1468,45304.0
2021-03-29 12:25:00,62.29,62.49,62.29,62.42,56198.0,54.1555,54.3294,54.1555,54.2685,56198.0
2021-03-29 12:30:00,62.42,62.43,62.26,62.27,24251.0,54.2685,54.2772,54.1294,54.1381,24251.0
2021-03-29 12:35:00,62.28,62.34,62.25,62.26,33184.0,54.1468,54.199,54.1207,54.1294,33184.0
2021-03-29 12:40:00,62.26,62.29,62.24,62.27,17709.0,54.1294,54.1555,54.112,54.1381,17709.0
2021-03-29 12:45:00,62.28,62.33,62.22,62.29,54537.0,54.1468,54.1903,54.0946,54.1555,54537.0
2021-03-29 12:50:00,62.29,62.33,62.26,62.3,20186.0,54.1555,54.1903,54.1294,54.1642,20186.0
2021-03-29 12:55:00,62.3,62.32,62.27,62.29,23515.0,54.1642,54.1816,54.1381,54.1555,23515.0
2021-03-29 13:00:00,62.3,62.42,62.29,62.41,23199.0,54.1642,54.2685,54.1555,54.2598,23199.0
2021-03-29 13:05:00,62.42,62.43,62.33,62.33,28352.0,54.2685,54.2772,54.1903,54.1903,28352.0
2021-03-29 13:10:00,62.34,62.4,62.3,62.34,22281.0,54.199,54.2511,54.1642,54.199,22281.0
2021-03-29 13:15:00,62.34,62.42,62.32,62.33,28866.0,54.199,54.2685,54.1816,54.1903,28866.0
2021-03-29 13:20:00,62.34,62.36,62.29,62.3,25623.0,54.199,54.2163,54.1555,54.1642,25623.0
2021-03-29 13:25:00,62.3,62.35,62.24,62.35,52190.0,54.1642,54.2077,54.112,54.2077,52190.0
2021-03-29 13:30:00,62.35,62.47,62.34,62.46,28788.0,54.2077,54.312,54.199,54.3033,28788.0
2021-03-29 13:35:00,62.47,62.49,62.4,62.43,43644.0,54.312,54.3294,54.2511,54.2772,43644.0
2021-03-29 13:40:00,62.43,62.44,62.39,62.44,25503.0,54.2772,54.2859,54.2424,54.2859,25503.0
2021-03-29 13:45:00,62.45,62.5,62.44,62.49,76297.0,54.2946,54.3381,54.2859,54.3294,76297.0
2021-03-29 13:50:00,62.49,62.51,62.44,62.49,28691.0,54.3294,54.3468,54.2859,54.3294,28691.0
2021-03-29 13:55:00,62.5,62.5,62.38,62.43,60387.0,54.3381,54.3381,54.2337,54.2772,60387.0
2021-03-29 14:00:00,62.43,62.47,62.36,62.39,31531.0,54.2772,54.312,54.2163,54.2424,31531.0
2021-03-29 14:05:00,62.39,62.42,62.28,62.32,34095.0,54.2424,54.2685,54.1468,54.1816,34095.0
2021-03-29 14:10:00,62.33,62.37,62.24,62.31,29961.0,54.1903,54.225,54.112,54.1729,29961.0
2021-03-29 14:15:00,62.3,62.37,62.3,62.33,25952.0,54.1642,54.225,54.1642,54.1903,25952.0
2021-03-29 14:20:00,62.35,62.5,62.34,62.49,35812.0,54.2077,54.3381,54.199,54.3294,35812.0
2021-03-29 14:25:00,62.5,62.6,62.49,62.6,26702.0,54.3381,54.425,54.3294,54.425,26702.0
2021-03-29 14:30:00,62.59,62.6,62.49,62.57,35296.0,54.4163,54.425,54.3294,54.3989,35296.0
2021-03-29 14:35:00,62.57,62.59,62.48,62.54,34650.0,54.3989,54.4163,54.3207,54.3728,34650.0
2021-03-29 14:40:00,62.54,62.56,62.49,62.55,94134.0,54.3728,54.3902,54.3294,54.3815,94134.0
2021-03-29 14:45:00,62.54,62.56,62.47,62.51,29934.0,54.3728,54.3902,54.312,54.3468,29934.0
2021-03-29 14:50:00,62.51,62.55,62.47,62.51,30141.0,54.3468,54.3815,54.312,54.3468,30141.0
2021-03-29 14:55:00,62.51,62.51,62.46,62.5,33564.0,54.3468,54.3468,54.3033,54.3381,33564.0
2021-03-29 15:00:00,62.51,62.51,62.37,62.39,85805.0,54.3468,54.3468,54.225,54.2424,85805.0
2021-03-29 15:05:00,62.39,62.48,62.35,62.43,67969.0,54.2424,54.3207,54.2077,54.2772,67969.0
2021-03-29 15:10:00,62.45,62.5,62.4,62.43,63060.0,54.2946,54.3381,54.2511,54.2772,63060.0
2021-03-29 15:15:00,62.43,62.5,62.42,62.47,131445.0,54.2772,54.3381,54.2685,54.312,131445.0
2021-03-29 15:20:00,62.47,62.52,62.45,62.48,81839.0,54.312,54.3555,54.2946,54.3207,81839.0
2021-03-29 15:25:00,62.49,62.58,62.47,62.55,64115.0,54.3294,54.4076,54.312,54.3815,64115.0
2021-03-29 15:30:00,62.54,62.58,62.5,62.52,57713.0,54.3728,54.4076,54.3381,54.3555,57713.0
2021-03-29 15:35:00,62.53,62.54,62.48,62.5,60603.0,54.3641,54.3728,54.3207,54.3381,60603.0
2021-03-29 15:40:00,62.5,62.51,62.45,62.51,149199.0,54.3381,54.3468,54.2946,54.3468,149199.0
2021-03-29 15:45:00,62.51,62.52,62.42,62.49,138029.0,54.3468,54.3555,54.2685,54.3294,138029.0
2021-03-29 15:50:00,62.49,62.51,62.44,62.49,123381.0,54.3294,54.3468,54.2859,54.3294,123381.0
2021-03-29 15:55:00,62.49,62.52,62.44,62.5,422828.0,54.3294,54.3555,54.2859,54.3381,422828.0
2021-03-30 09:30:00,62.66,62.68,62.3,62.39,176169.0,54.4772,54.4946,54.1642,54.2424,176169.0
2021-03-30 09:35:00,62.41,62.61,62.37,62.45,75552.0,54.2598,54.4337,54.225,54.2946,75552.0
2021-03-30 09:40:00,62.43,62.44,62.19,62.44,59389.0,54.2772,54.2859,54.0686,54.2859,59389.0
2021-03-30 09:45:00,62.44,62.47,62.3,62.36,24359.0,54.2859,54.312,54.1642,54.2163,24359.0
2021-03-30 09:50:00,62.36,62.45,62.2,62.2,25484.0,54.2163,54.2946,54.0772,54.0772,25484.0
2021-03-30 09:55:00,62.22,62.28,61.95,61.98,27259.0,54.0946,54.1468,53.8599,53.886,27259.0
2021-03-30 10:00:00,61.96,62.13,61.9,61.98,51954.0,53.8686,54.0164,53.8164,53.886,51954.0
2021-03-30 10:05:00,62.0,62.2,61.98,62.2,67921.0,53.9034,54.0772,53.886,54.0772,67921.0
2021-03-30 10:10:00,62.2,62.4,62.2,62.39,85077.0,54.0772,54.2511,54.0772,54.2424,85077.0
2021-03-30 10:15:00,62.38,62.52,62.32,62.39,72570.0,54.2337,54.3555,54.1816,54.2424,72570.0
2021-03-30 10:20:00,62.38,62.59,62.38,62.56,26515.0,54.2337,54.4163,54.2337,54.3902,26515.0
2021-03-30 10:25:00,62.58,62.66,62.57,62.62,24996.0,54.4076,54.4772,54.3989,54.4424,24996.0
2021-03-30 10:30:00,62.61,62.7,62.59,62.64,28027.0,54.4337,54.5119,54.4163,54.4598,28027.0
2021-03-30 10:35:00,62.64,62.64,62.41,62.41,28039.0,54.4598,54.4598,54.2598,54.2598,28039.0
2021-03-30 10:40:00,62.41,62.59,62.36,62.55,39133.0,54.2598,54.4163,54.2163,54.3815,39133.0
2021-03-30 10:45:00,62.56,62.6,62.45,62.5,33158.0,54.3902,54.425,54.2946,54.3381,33158.0
2021-03-30 10:50:00,62.51,62.67,62.5,62.63,123445.0,54.3468,54.4859,54.3381,54.4511,123445.0
2021-03-30 10:55:00,62.62,62.68,62.58,62.6,212784.0,54.4424,54.4946,54.4076,54.425,212784.0
2021-03-30 11:00:00,62.61,62.65,62.59,62.61,66320.0,54.4337,54.4685,54.4163,54.4337,66320.0
2021-03-30 11:05:00,62.61,62.7,62.6,62.62,42832.0,54.4337,54.5119,54.425,54.4424,42832.0
2021-03-30 11:10:00,62.62,62.67,62.59,62.6,92116.0,54.4424,54.4859,54.4163,54.425,92116.0
2021-03-30 11:15:00,62.61,62.67,62.59,62.64,79094.0,54.4337,54.4859,54.4163,54.4598,79094.0
2021-03-30 11:20:00,62.63,62.66,62.59,62.61,67378.0,54.4511,54.4772,54.4163,54.4337,67378.0
2021-03-30 11:25:00,62.62,62.63,62.6,62.61,48518.0,54.4424,54.4511,54.425,54.4337,48518.0
2021-03-30 11:30:00,62.61,62.7,62.6,62.68,82288.0,54.4337,54.5119,54.425,54.4946,82288.0
2021-03-30 11:35:00,62.68,62.69,62.6,62.61,37469.0,54.4946,54.5033,54.425,54.4337,37469.0
2021-03-30 11:40:00,62.61,62.7,62.59,62.63,63742.0,54.4337,54.5119,54.4163,54.4511,63742.0
2021-03-30 11:45:00,62.64,62.68,62.6,62.65,33811.0,54.4598,54.4946,54.425,54.4685,33811.0
2021-03-30 11:50:00,62.64,62.7,62.64,62.66,32802.0,54.4598,54.5119,54.4598,54.4772,32802.0
2021-03-30 11:55:00,62.65,62.65,62.44,62.46,42627.0,54.4685,54.4685,54.2859,54.3033,42627.0
2021-03-30 12:00:00,62.47,62.48,62.33,62.33,32777.0,54.312,54.3207,54.1903,54.1903,32777.0
2021-03-30 12:05:00,62.32,62.38,62.29,62.34,14187.0,54.1816,54.2337,54.1555,54.199,14187.0
2021-03-30 12:10:00,62.32,62.43,62.32,62.39,23531.0,54.1816,54.2772,54.1816,54.2424,23531.0
2021-03-30 12:15:00,62.38,62.39,62.29,62.34,20195.0,54.2337,54.2424,54.1555,54.199,20195.0
2021-03-30 12:20:00,62.35,62.35,62.25,62.27,17680.0,54.2077,54.2077,54.1207,54.1381,17680.0
2021-03-30 12:25:00,62.25,62.27,62.19,62.27,28506.0,54.1207,54.1381,54.0686,54.1381,28506.0
2021-03-30 12:30:00,62.26,62.36,62.26,62.3,28836.0,54.1294,54.2163,54.1294,54.1642,28836.0
2021-03-30 12:35:00,62.31,62.31,62.09,62.15,23572.0,54.1729,54.1729,53.9816,54.0338,23572.0
2021-03-30 12:40:00,62.13,62.2,62.1,62.1,19106.0,54.0164,54.0772,53.9903,53.9903,19106.0
2021-03-30 12:45:00,62.11,62.13,62.01,62.03,18570.0,53.999,54.0164,53.9121,53.9294,18570.0
2021-03-30 12:50:00,62.03,62.18,61.99,62.17,79721.0,53.9294,54.0599,53.8947,54.0512,79721.0
2021-03-30 12:55:00,62.17,62.27,62.13,62.25,19282.0,54.0512,54.1381,54.0164,54.1207,19282.0
2021-03-30 13:00:00,62.24,62.26,62.16,62.2,20641.0,54.112,54.1294,54.0425,54.0772,20641.0
2021-03-30 13:05:00,62.2,62.28,62.18,62.25,14237.0,54.0772,54.1468,54.0599,54.1207,14237.0
2021-03-30 13:10:00,62.24,62.27,62.16,62.18,14805.0,54.112,54.1381,54.0425,54.0599,14805.0
2021-03-30 13:15:00,62.18,62.22,62.16,62.19,17201.0,54.0599,54.0946,54.0425,54.0686,17201.0
2021-03-30 13:20:00,62.19,62.21,62.16,62.2,35604.0,54.0686,54.0859,54.0425,54.0772,35604.0
2021-03-30 13:25:00,62.2,62.2,62.04,62.05,18326.0,54.0772,54.0772,53.9381,53.9468,18326.0
2021-03-30 13:30:00,62.05,62.09,62.02,62.03,17084.0,53.9468,53.9816,53.9208,53.9294,17084.0
2021-03-30 13:35:00,62.03,62.11,62.02,62.03,27305.0,53.9294,53.999,53.9208,53.9294,27305.0
2021-03-30 13:40:00,62.03,62.09,62.01,62.08,13335.0,53.9294,53.9816,53.9121,53.9729,13335.0
2021-03-30 13:45:00,62.09,62.11,62.05,62.08,17634.0,53.9816,53.999,53.9468,53.9729,17634.0
2021-03-30 13:50:00,62.09,62.12,62.03,62.1,18419.0,53.9816,54.0077,53.9294,53.9903,18419.0
2021-03-30 13:55:00,62.1,62.17,62.09,62.12,24134.0,53.9903,54.0512,53.9816,54.0077,24134.0
2021-03-30 14:00:00,62.12,62.13,62.03,62.03,14208.0,54.0077,54.0164,53.9294,53.9294,14208.0
2021-03-30 14:05:00,62.03,62.05,61.97,62.0,21803.0,53.9294,53.9468,53.8773,53.9034,21803.0
2021-03-30 14:10:00,62.01,62.01,61.95,61.97,15830.0,53.9121,53.9121,53.8599,53.8773,15830.0
2021-03-30 14:15:00,61.97,61.99,61.91,61.94,20638.0,53.8773,53.8947,53.8251,53.8512,20638.0
2021-03-30 14:20:00,61.95,61.99,61.93,61.98,27883.0,53.8599,53.8947,53.8425,53.886,27883.0
2021-03-30 14:25:00,61.98,61.98,61.85,61.91,19799.0,53.886,53.886,53.773,53.8251,19799.0
2021-03-30 14:30:00,61.9,61.9,61.85,61.87,16737.0,53.8164,53.8164,53.773,53.7903,16737.0
2021-03-30 14:35:00,61.87,61.88,61.83,61.87,16582.0,53.7903,53.799,53.7556,53.7903,16582.0
2021-03-30 14:40:00,61.87,61.88,61.8,61.81,36732.0,53.7903,53.799,53.7295,53.7382,36732.0
2021-03-30 14:45:00,61.8,61.87,61.77,61.87,27341.0,53.7295,53.7903,53.7034,53.7903,27341.0
2021-03-30 14:50:00,61.86,61.96,61.84,61.95,30819.0,53.7816,53.8686,53.7643,53.8599,30819.0
2021-03-30 14:55:00,61.95,62.04,61.85,62.0,25028.0,53.8599,53.9381,53.773,53.9034,25028.0
2021-03-30 15:00:00,62.01,62.12,61.96,61.98,54541.0,53.9121,54.0077,53.8686,53.886,54541.0
2021-03-30 15:05:00,61.98,62.1,61.98,62.03,30113.0,53.886,53.9903,53.886,53.9294,30113.0
2021-03-30 15:10:00,62.03,62.03,61.87,61.91,21498.0,53.9294,53.9294,53.7903,53.8251,21498.0
2021-03-30 15:15:00,61.91,61.93,61.88,61.9,29154.0,53.8251,53.8425,53.799,53.8164,29154.0
2021-03-30 15:20:00,61.9,61.97,61.89,61.95,23984.0,53.8164,53.8773,53.8077,53.8599,23984.0
2021-03-30 15:25:00,61.95,61.96,61.9,61.94,26383.0,53.8599,53.8686,53.8164,53.8512,26383.0
2021-03-30 15:30:00,61.94,61.95,61.83,61.86,52749.0,53.8512,53.8599,53.7556,53.7816,52749.0
2021-03-30 15:35:00,61.87,61.88,61.77,61.78,37131.0,53.7903,53.799,53.7034,53.7121,37131.0
2021-03-30 15:40:00,61.78,61.79,61.7,61.72,40739.0,53.7121,53.7208,53.6425,53.6599,40739.0
2021-03-30 15:45:00,61.73,61.75,61.67,61.69,58384.0,53.6686,53.686,53.6165,53.6338,58384.0
2021-03-30 15:50:00,61.69,61.78,61.67,61.77,111829.0,53.6338,53.7121,53.6165,53.7034,111829.0
2021-03-30 15:55:00,61.77,61.8,61.69,61.79,232019.0,53.7034,53.7295,53.6338,53.7208,232019.0
2021-03-31 09:30:00,61.52,61.77,61.29,61.44,124387.0,53.486,53.7034,53.2861,53.4165,124387.0
2021-03-31 09:35:00,61.43,61.82,61.35,61.73,53345.0,53.4078,53.7469,53.3382,53.6686,53345.0
2021-03-31 09:40:00,61.75,61.87,61.66,61.71,29540.0,53.686,53.7903,53.6078,53.6512,29540.0
2021-03-31 09:45:00,61.68,61.77,61.6,61.61,56305.0,53.6252,53.7034,53.5556,53.5643,56305.0
2021-03-31 09:50:00,61.61,61.64,61.45,61.48,49717.0,53.5643,53.5904,53.4252,53.4513,49717.0
2021-03-31 09:55:00,61.48,61.48,61.16,61.19,45073.0,53.4513,53.4513,53.1731,53.1991,45073.0
2021-03-31 10:00:00,61.21,61.38,61.19,61.31,29275.0,53.2165,53.3643,53.1991,53.3035,29275.0
2021-03-31 10:05:00,61.32,61.4,61.27,61.29,19641.0,53.3122,53.3817,53.2687,53.2861,19641.0
2021-03-31 10:10:00,61.29,61.43,61.22,61.26,76701.0,53.2861,53.4078,53.2252,53.26,76701.0
2021-03-31 10:15:00,61.26,61.49,61.26,61.45,97632.0,53.26,53.46,53.26,53.4252,97632.0
2021-03-31 10:20:00,61.46,61.7,61.46,61.63,31581.0,53.4339,53.6425,53.4339,53.5817,31581.0
2021-03-31 10:25:00,61.62,61.65,61.52,61.65,32540.0,53.573,53.5991,53.486,53.5991,32540.0
2021-03-31 10:30:00,61.66,61.7,61.5,61.57,45533.0,53.6078,53.6425,53.4687,53.5295,45533.0
2021-03-31 10:35:00,61.56,61.68,61.56,61.68,18499.0,53.5208,53.6252,53.5208,53.6252,18499.0
2021-03-31 10:40:00,61.66,61.83,61.66,61.76,28416.0,53.6078,53.7556,53.6078,53.6947,28416.0
2021-03-31 10:45:00,61.76,61.95,61.73,61.95,40391.0,53.6947,53.8599,53.6686,53.8599,40391.0
2021-03-31 10:50:00,61.95,62.06,61.91,62.01,59290.0,53.8599,53.9555,53.8251,53.9121,59290.0
2021-03-31 10:55:00,62.01,62.1,61.95,62.02,38094.0,53.9121,53.9903,53.8599,53.9208,38094.0
2021-03-31 11:00:00,62.03,62.04,61.95,61.96,25866.0,53.9294,53.9381,53.8599,53.8686,25866.0
2021-03-31 11:05:00,61.96,61.99,61.83,61.87,38862.0,53.8686,53.8947,53.7556,53.7903,38862.0
2021-03-31 11:10:00,61.88,61.94,61.83,61.85,28897.0,53.799,53.8512,53.7556,53.773,28897.0
2021-03-31 11:15:00,61.85,61.93,61.81,61.87,39118.0,53.773,53.8425,53.7382,53.7903,39118.0
2021-03-31 11:20:00,61.88,62.0,61.83,61.99,37247.0,53.799,53.9034,53.7556,53.8947,37247.0
2021-03-31 11:25:00,61.99,62.07,61.93,62.05,39813.0,53.8947,53.9642,53.8425,53.9468,39813.0
2021-03-31 11:30:00,62.04,62.05,61.8,61.8,18720.0,53.9381,53.9468,53.7295,53.7295,18720.0
2021-03-31 11:35:00,61.81,62.03,61.8,62.01,24568.0,53.7382,53.9294,53.7295,53.9121,24568.0
2021-03-31 11:40:00,62.02,62.09,62.0,62.02,20896.0,53.9208,53.9816,53.9034,53.9208,20896.0
2021-03-31 11:45:00,62.02,62.17,62.02,62.16,29629.0,53.9208,54.0512,53.9208,54.0425,29629.0
2021-03-31 11:50:00,62.16,62.24,62.16,62.2,29425.0,54.0425,54.112,54.0425,54.0772,29425.0
2021-03-31 11:55:00,62.2,62.22,62.09,62.15,17442.0,54.0772,54.0946,53.9816,54.0338,17442.0
2021-03-31 12:00:00,62.15,62.2,62.13,62.17,19151.0,54.0338,54.0772,54.0164,54.0512,19151.0
2021-03-31 12:05:00,62.17,62.2,62.1,62.1,18856.0,54.0512,54.0772,53.9903,53.9903,18856.0
2021-03-31 12:10:00,62.1,62.15,62.07,62.1,18162.0,53.9903,54.0338,53.9642,53.9903,18162.0
2021-03-31 12:15:00,62.09,62.13,62.03,62.05,23031.0,53.9816,54.0164,53.9294,53.9468,23031.0
2021-03-31 12:20:00,62.05,62.05,61.89,61.94,20864.0,53.9468,53.9468,53.8077,53.8512,20864.0
2021-03-31 12:25:00,61.94,61.99,61.93,61.96,22775.0,53.8512,53.8947,53.8425,53.8686,22775.0
2021-03-31 12:30:00,61.96,62.02,61.95,62.01,15315.0,53.8686,53.9208,53.8599,53.9121,15315.0
2021-03-31 12:35:00,62.0,62.01,61.94,61.97,14489.0,53.9034,53.9121,53.8512,53.8773,14489.0
2021-03-31 12:40:00,61.97,61.97,61.89,61.92,16609.0,53.8773,53.8773,53.8077,53.8338,16609.0
2021-03-31 12:45:00,61.91,61.95,61.88,61.91,16986.0,53.8251,53.8599,53.799,53.8251,16986.0
2021-03-31 12:50:00,61.91,61.92,61.88,61.89,11825.0,53.8251,53.8338,53.799,53.8077,11825.0
2021-03-31 12:55:00,61.89,61.97,61.87,61.95,12328.0,53.8077,53.8773,53.7903,53.8599,12328.0
2021-03-31 13:00:00,61.95,61.95,61.87,61.88,25032.0,53.8599,53.8599,53.7903,53.799,25032.0
2021-03-31 13:05:00,61.87,61.89,61.8,61.89,13925.0,53.7903,53.8077,53.7295,53.8077,13925.0
2021-03-31 13:10:00,61.88,61.89,61.81,61.85,10802.0,53.799,53.8077,53.7382,53.773,10802.0
2021-03-31 13:15:00,61.84,61.84,61.76,61.81,23849.0,53.7643,53.7643,53.6947,53.7382,23849.0
2021-03-31 13:20:00,61.82,61.83,61.72,61.77,12335.0,53.7469,53.7556,53.6599,53.7034,12335.0
2021-03-31 13:25:00,61.77,61.78,61.7,61.71,42610.0,53.7034,53.7121,53.6425,53.6512,42610.0
2021-03-31 13:30:00,61.71,61.74,61.66,61.67,26384.0,53.6512,53.6773,53.6078,53.6165,26384.0
2021-03-31 13:35:00,61.66,61.79,61.65,61.66,38719.0,53.6078,53.7208,53.5991,53.6078,38719.0
2021-03-31 13:40:00,61.67,61.69,61.62,61.65,18710.0,53.6165,53.6338,53.573,53.5991,18710.0
2021-03-31 13:45:00,61.65,61.71,61.62,61.68,38112.0,53.5991,53.6512,53.573,53.6252,38112.0
2021-03-31 13:50:00,61.68,61.75,61.67,61.75,18065.0,53.6252,53.686,53.6165,53.686,18065.0
2021-03-31 13:55:00,61.74,61.74,61.7,61.72,15916.0,53.6773,53.6773,53.6425,53.6599,15916.0
2021-03-31 14:00:00,61.71,61.74,61.67,61.73,14790.0,53.6512,53.6773,53.6165,53.6686,14790.0
2021-03-31 14:05:00,61.74,61.79,61.71,61.76,22165.0,53.6773,53.7208,53.6512,53.6947,22165.0
2021-03-31 14:10:00,61.76,61.77,61.71,61.74,25930.0,53.6947,53.7034,53.6512,53.6773,25930.0
2021-03-31 14:15:00,61.74,61.79,61.73,61.77,25378.0,53.6773,53.7208,53.6686,53.7034,25378.0
2021-03-31 14:20:00,61.77,61.78,61.68,61.68,21023.0,53.7034,53.7121,53.6252,53.6252,21023.0
2021-03-31 14:25:00,61.68,61.68,61.6,61.62,17754.0,53.6252,53.6252,53.5556,53.573,17754.0
2021-03-31 14:30:00,61.62,61.64,61.57,61.6,22809.0,53.573,53.5904,53.5295,53.5556,22809.0
2021-03-31 14:35:00,61.6,61.64,61.58,61.62,18994.0,53.5556,53.5904,53.5382,53.573,18994.0
2021-03-31 14:40:00,61.62,61.64,61.51,61.52,23597.0,53.573,53.5904,53.4774,53.486,23597.0
2021-03-31 14:45:00,61.51,61.55,61.46,61.5,16549.0,53.4774,53.5121,53.4339,53.4687,16549.0
2021-03-31 14:50:00,61.5,61.53,61.47,61.53,17901.0,53.4687,53.4947,53.4426,53.4947,17901.0
2021-03-31 14:55:00,61.54,61.57,61.48,61.48,21043.0,53.5034,53.5295,53.4513,53.4513,21043.0
2021-03-31 15:00:00,61.49,61.5,61.44,61.48,19131.0,53.46,53.4687,53.4165,53.4513,19131.0
2021-03-31 15:05:00,61.49,61.55,61.47,61.51,26860.0,53.46,53.5121,53.4426,53.4774,26860.0
2021-03-31 15:10:00,61.51,61.52,61.45,61.46,31995.0,53.4774,53.486,53.4252,53.4339,31995.0
2021-03-31 15:15:00,61.47,61.55,61.45,61.51,35169.0,53.4426,53.5121,53.4252,53.4774,35169.0
2021-03-31 15:20:00,61.51,61.55,61.46,61.55,37931.0,53.4774,53.5121,53.4339,53.5121,37931.0
2021-03-31 15:25:00,61.54,61.59,61.51,61.57,32046.0,53.5034,53.5469,53.4774,53.5295,32046.0
2021-03-31 15:30:00,61.57,61.6,61.52,61.54,55389.0,53.5295,53.5556,53.486,53.5034,55389.0
2021-03-31 15:35:00,61.53,61.54,61.48,61.5,56706.0,53.4947,53.5034,53.4513,53.4687,56706.0
2021-03-31 15:40:00,61.49,61.52,61.23,61.25,160810.0,53.46,53.486,53.2339,53.2513,160810.0
2021-03-31 15:45:00,61.24,61.43,61.2,61.35,211816.0,53.2426,53.4078,53.2078,53.3382,211816.0
2021-03-31 15:50:00,61.33,61.5,61.33,61.49,177982.0,53.3209,53.4687,53.3209,53.46,177982.0
2021-03-31 15:55:00,61.48,61.54,61.28,61.32,457749.0,53.4513,53.5034,53.2774,53.3122,457749.0
2021-04-01 09:30:00,61.21,61.48,60.65,60.93,191501.0,53.2165,53.4513,52.7297,52.9731,191501.0
2021-04-01 09:35:00,60.94,61.06,60.67,60.76,61477.0,52.9818,53.0861,52.747,52.8253,61477.0
2021-04-01 09:40:00,60.78,60.82,60.58,60.61,54486.0,52.8427,52.8775,52.6688,52.6949,54486.0
2021-04-01 09:45:00,60.58,60.59,60.37,60.5,48029.0,52.6688,52.6775,52.4862,52.5992,48029.0
2021-04-01 09:50:00,60.5,60.6,60.35,60.39,47354.0,52.5992,52.6862,52.4688,52.5036,47354.0
2021-04-01 09:55:00,60.39,60.44,60.2,60.21,43391.0,52.5036,52.5471,52.3384,52.3471,43391.0
2021-04-01 10:00:00,60.21,60.45,60.18,60.44,65499.0,52.3471,52.5558,52.321,52.5471,65499.0
2021-04-01 10:05:00,60.45,60.47,60.25,60.32,49412.0,52.5558,52.5732,52.3819,52.4428,49412.0
2021-04-01 10:10:00,60.32,60.55,60.31,60.55,107905.0,52.4428,52.6427,52.4341,52.6427,107905.0
2021-04-01 10:15:00,60.54,60.57,60.42,60.44,52898.0,52.634,52.6601,52.5297,52.5471,52898.0
2021-04-01 10:20:00,60.43,60.48,60.38,60.47,71602.0,52.5384,52.5819,52.4949,52.5732,71602.0
2021-04-01 10:25:00,60.47,60.53,60.44,60.53,60979.0,52.5732,52.6253,52.5471,52.6253,60979.0
2021-04-01 10:30:00,60.51,60.73,60.51,60.69,53436.0,52.6079,52.7992,52.6079,52.7644,53436.0
2021-04-01 10:35:00,60.69,60.69,60.56,60.57,35490.0,52.7644,52.7644,52.6514,52.6601,35490.0
2021-04-01 10:40:00,60.57,60.61,60.54,60.55,39184.0,52.6601,52.6949,52.634,52.6427,39184.0
2021-04-01 10:45:00,60.55,60.55,60.47,60.48,68861.0,52.6427,52.6427,52.5732,52.5819,68861.0
2021-04-01 10:50:00,60.47,60.48,60.32,60.38,43260.0,52.5732,52.5819,52.4428,52.4949,43260.0
2021-04-01 10:55:00,60.39,60.51,60.37,60.51,43423.0,52.5036,52.6079,52.4862,52.6079,43423.0
2021-04-01 11:00:00,60.51,60.58,60.48,60.52,58440.0,52.6079,52.6688,52.5819,52.6166,58440.0
2021-04-01 11:05:00,60.53,60.69,60.52,60.67,52237.0,52.6253,52.7644,52.6166,52.747,52237.0
2021-04-01 11:10:00,60.68,60.76,60.64,60.64,91727.0,52.7557,52.8253,52.721,52.721,91727.0
2021-04-01 11:15:00,60.65,60.66,60.51,60.63,55639.0,52.7297,52.7384,52.6079,52.7123,55639.0
2021-04-01 11:20:00,60.65,60.95,60.64,60.89,59803.0,52.7297,52.9905,52.721,52.9383,59803.0
2021-04-01 11:25:00,60.88,60.88,60.63,60.72,68956.0,52.9296,52.9296,52.7123,52.7905,68956.0
2021-04-01 11:30:00,60.72,60.73,60.58,60.58,49032.0,52.7905,52.7992,52.6688,52.6688,49032.0
2021-04-01 11:35:00,60.59,60.61,60.53,60.54,101406.0,52.6775,52.6949,52.6253,52.634,101406.0
2021-04-01 11:40:00,60.54,60.66,60.51,60.63,170662.0,52.634,52.7384,52.6079,52.7123,170662.0
2021-04-01 11:45:00,60.64,60.68,60.56,60.59,165810.0,52.721,52.7557,52.6514,52.6775,165810.0
2021-04-01 11:50:00,60.59,60.62,60.47,60.51,176317.0,52.6775,52.7036,52.5732,52.6079,176317.0
2021-04-01 11:55:00,60.5,60.79,60.48,60.79,62354.0,52.5992,52.8514,52.5819,52.8514,62354.0
2021-04-01 12:00:00,60.8,60.9,60.79,60.86,39398.0,52.8601,52.947,52.8514,52.9122,39398.0
2021-04-01 12:05:00,60.85,61.01,60.84,60.98,39017.0,52.9035,53.0426,52.8948,53.0166,39017.0
2021-04-01 12:10:00,60.99,61.05,60.93,60.94,38127.0,53.0253,53.0774,52.9731,52.9818,38127.0
2021-04-01 12:15:00,60.93,60.93,60.86,60.88,34649.0,52.9731,52.9731,52.9122,52.9296,34649.0
2021-04-01 12:20:00,60.89,60.94,60.87,60.94,33131.0,52.9383,52.9818,52.9209,52.9818,33131.0
2021-04-01 12:25:00,60.95,60.98,60.92,60.96,36125.0,52.9905,53.0166,52.9644,52.9992,36125.0
2021-04-01 12:30:00,60.96,61.09,60.95,61.04,56583.0,52.9992,53.1122,52.9905,53.0687,56583.0
2021-04-01 12:35:00,61.05,61.1,60.99,61.05,30832.0,53.0774,53.1209,53.0253,53.0774,30832.0
2021-04-01 12:40:00,61.04,61.05,60.97,60.99,45756.0,53.0687,53.0774,53.0079,53.0253,45756.0
2021-04-01 12:45:00,61.0,61.06,60.97,61.01,24771.0,53.034,53.0861,53.0079,53.0426,24771.0
2021-04-01 12:50:00,61.02,61.12,61.01,61.1,62033.0,53.0513,53.1383,53.0426,53.1209,62033.0
2021-04-01 12:55:00,61.1,61.17,61.07,61.07,80665.0,53.1209,53.1818,53.0948,53.0948,80665.0
2021-04-01 13:00:00,61.07,61.1,60.92,60.97,52759.0,53.0948,53.1209,52.9644,53.0079,52759.0
2021-04-01 13:05:00,60.97,61.07,60.96,61.02,18899.0,53.0079,53.0948,52.9992,53.0513,18899.0
2021-04-01 13:10:00,61.04,61.06,60.94,60.99,24186.0,53.0687,53.0861,52.9818,53.0253,24186.0
2021-04-01 13:15:00,61.0,61.1,60.98,61.1,33092.0,53.034,53.1209,53.0166,53.1209,33092.0
2021-04-01 13:20:00,61.1,61.12,60.97,60.98,36412.0,53.1209,53.1383,53.0079,53.0166,36412.0
2021-04-01 13:25:00,60.98,61.12,60.98,61.12,111384.0,53.0166,53.1383,53.0166,53.1383,111384.0
2021-04-01 13:30:00,61.13,61.14,61.05,61.11,50839.0,53.147,53.1557,53.0774,53.1296,50839.0
2021-04-01 13:35:00,61.1,61.11,61.02,61.03,46690.0,53.1209,53.1296,53.0513,53.06,46690.0
2021-04-01 13:40:00,61.02,61.02,60.91,60.94,24629.0,53.0513,53.0513,52.9557,52.9818,24629.0
2021-04-01 13:45:00,60.93,60.93,60.84,60.84,23134.0,52.9731,52.9731,52.8948,52.8948,23134.0
2021-04-01 13:50:00,60.85,60.88,60.82,60.83,23075.0,52.9035,52.9296,52.8775,52.8862,23075.0
2021-04-01 13:55:00,60.84,60.91,60.83,60.89,25386.0,52.8948,52.9557,52.8862,52.9383,25386.0
2021-04-01 14:00:00,60.89,60.92,60.88,60.92,28757.0,52.9383,52.9644,52.9296,52.9644,28757.0
2021-04-01 14:05:00,60.91,61.04,60.91,61.01,48774.0,52.9557,53.0687,52.9557,53.0426,48774.0
2021-04-01 14:10:00,61.0,61.02,60.86,60.89,77764.0,53.034,53.0513,52.9122,52.9383,77764.0
2021-04-01 14:15:00,60.88,60.91,60.87,60.9,27990.0,52.9296,52.9557,52.9209,52.947,27990.0
2021-04-01 14:20:00,60.9,60.97,60.88,60.97,39636.0,52.947,53.0079,52.9296,53.0079,39636.0
2021-04-01 14:25:00,60.96,60.96,60.92,60.94,59693.0,52.9992,52.9992,52.9644,52.9818,59693.0
2021-04-01 14:30:00,60.93,60.98,60.92,60.97,36764.0,52.9731,53.0166,52.9644,53.0079,36764.0
2021-04-01 14:35:00,60.98,61.0,60.93,60.97,56524.0,53.0166,53.034,52.9731,53.0079,56524.0
2021-04-01 14:40:00,60.97,60.99,60.95,60.96,27923.0,53.0079,53.0253,52.9905,52.9992,27923.0
2021-04-01 14:45:00,60.97,60.97,60.86,60.86,43523.0,53.0079,53.0079,52.9122,52.9122,43523.0
2021-04-01 14:50:00,60.87,60.95,60.86,60.94,54146.0,52.9209,52.9905,52.9122,52.9818,54146.0
2021-04-01 14:55:00,60.94,60.95,60.86,60.9,29009.0,52.9818,52.9905,52.9122,52.947,29009.0
2021-04-01 15:00:00,60.9,60.97,60.89,60.96,35642.0,52.947,53.0079,52.9383,52.9992,35642.0
2021-04-01 15:05:00,60.95,61.03,60.94,61.02,45462.0,52.9905,53.06,52.9818,53.0513,45462.0
2021-04-01 15:10:00,61.03,61.09,61.01,61.07,30060.0,53.06,53.1122,53.0426,53.0948,30060.0
2021-04-01 15:15:00,61.06,61.06,61.01,61.03,34608.0,53.0861,53.0861,53.0426,53.06,34608.0
2021-04-01 15:20:00,61.03,61.05,61.01,61.02,63759.0,53.06,53.0774,53.0426,53.0513,63759.0
2021-04-01 15:25:00,61.04,61.08,61.01,61.06,54254.0,53.0687,53.1035,53.0426,53.0861,54254.0
2021-04-01 15:30:00,61.06,61.09,61.01,61.09,45064.0,53.0861,53.1122,53.0426,53.1122,45064.0
2021-04-01 15:35:00,61.08,61.09,60.96,61.0,87601.0,53.1035,53.1122,52.9992,53.034,87601.0
2021-04-01 15:40:00,61.0,61.07,60.99,61.05,69617.0,53.034,53.0948,53.0253,53.0774,69617.0
2021-04-01 15:45:00,61.06,61.09,61.04,61.08,82965.0,53.0861,53.1122,53.0687,53.1035,82965.0
2021-04-01 15:50:00,61.08,61.08,60.95,61.03,144632.0,53.1035,53.1035,52.9905,53.06,144632.0
2021-04-01 15:55:00,61.03,61.04,60.91,60.91,262242.0,53.06,53.0687,52.9557,52.9557,262242.0
2021-04-05 09:30:00,61.07,61.36,61.01,61.22,133682.0,53.0948,53.3469,53.0426,53.2252,133682.0
2021-04-05 09:35:00,61.26,61.41,61.25,61.41,36111.0,53.26,53.3904,53.2513,53.3904,36111.0
2021-04-05 09:40:00,61.46,61.57,61.42,61.47,24992.0,53.4339,53.5295,53.3991,53.4426,24992.0
2021-04-05 09:45:00,61.44,61.47,61.24,61.27,78353.0,53.4165,53.4426,53.2426,53.2687,78353.0
2021-04-05 09:50:00,61.26,61.5,61.24,61.5,41689.0,53.26,53.4687,53.2426,53.4687,41689.0
2021-04-05 09:55:00,61.48,61.5,61.27,61.46,23522.0,53.4513,53.4687,53.2687,53.4339,23522.0
2021-04-05 10:00:00,61.43,61.61,61.41,61.6,39740.0,53.4078,53.5643,53.3904,53.5556,39740.0
2021-04-05 10:05:00,61.61,61.7,61.6,61.7,21916.0,53.5643,53.6425,53.5556,53.6425,21916.0
2021-04-05 10:10:00,61.7,61.96,61.67,61.92,31397.0,53.6425,53.8686,53.6165,53.8338,31397.0
2021-04-05 10:15:00,61.92,61.98,61.86,61.93,32045.0,53.8338,53.886,53.7816,53.8425,32045.0
2021-04-05 10:20:00,61.93,62.01,61.83,61.85,40956.0,53.8425,53.9121,53.7556,53.773,40956.0
2021-04-05 10:25:00,61.85,61.9,61.8,61.89,29605.0,53.773,53.8164,53.7295,53.8077,29605.0
2021-04-05 10:30:00,61.91,61.91,61.82,61.87,22056.0,53.8251,53.8251,53.7469,53.7903,22056.0
2021-04-05 10:35:00,61.87,61.91,61.72,61.76,39485.0,53.7903,53.8251,53.6599,53.6947,39485.0
2021-04-05 10:40:00,61.76,61.84,61.72,61.73,26845.0,53.6947,53.7643,53.6599,53.6686,26845.0
2021-04-05 10:45:00,61.71,61.78,61.7,61.7,21801.0,53.6512,53.7121,53.6425,53.6425,21801.0
2021-04-05 10:50:00,61.7,61.73,61.59,61.6,54993.0,53.6425,53.6686,53.5469,53.5556,54993.0
2021-04-05 10:55:00,61.59,61.67,61.53,61.63,75103.0,53.5469,53.6165,53.4947,53.5817,75103.0
2021-04-05 11:00:00,61.63,61.74,61.6,61.67,47463.0,53.5817,53.6773,53.5556,53.6165,47463.0
2021-04-05 11:05:00,61.67,61.76,61.64,61.75,30008.0,53.6165,53.6947,53.5904,53.686,30008.0
2021-04-05 11:10:00,61.76,61.87,61.69,61.69,24604.0,53.6947,53.7903,53.6338,53.6338,24604.0
2021-04-05 11:15:00,61.7,61.74,61.6,61.63,22688.0,53.6425,53.6773,53.5556,53.5817,22688.0
2021-04-05 11:20:00,61.6,61.68,61.58,61.61,116501.0,53.5556,53.6252,53.5382,53.5643,116501.0
2021-04-05 11:25:00,61.62,61.64,61.56,61.6,21141.0,53.573,53.5904,53.5208,53.5556,21141.0
2021-04-05 11:30:00,61.62,61.64,61.53,61.64,25872.0,53.573,53.5904,53.4947,53.5904,25872.0
2021-04-05 11:35:00,61.65,61.72,61.63,61.72,25009.0,53.5991,53.6599,53.5817,53.6599,25009.0
2021-04-05 11:40:00,61.71,61.76,61.67,61.74,27527.0,53.6512,53.6947,53.6165,53.6773,27527.0
2021-04-05 11:45:00,61.74,61.79,61.73,61.77,24021.0,53.6773,53.7208,53.6686,53.7034,24021.0
2021-04-05 11:50:00,61.77,61.77,61.68,61.71,25928.0,53.7034,53.7034,53.6252,53.6512,25928.0
2021-04-05 11:55:00,61.73,61.83,61.73,61.82,26346.0,53.6686,53.7556,53.6686,53.7469,26346.0
2021-04-05 12:00:00,61.82,61.91,61.81,61.83,19392.0,53.7469,53.8251,53.7382,53.7556,19392.0
2021-04-05 12:05:00,61.81,61.87,61.8,61.83,15718.0,53.7382,53.7903,53.7295,53.7556,15718.0
2021-04-05 12:10:00,61.83,61.88,61.8,61.8,18482.0,53.7556,53.799,53.7295,53.7295,18482.0
2021-04-05 12:15:00,61.8,61.8,61.67,61.67,20329.0,53.7295,53.7295,53.6165,53.6165,20329.0
2021-04-05 12:20:00,61.68,61.71,61.65,61.65,28797.0,53.6252,53.6512,53.5991,53.5991,28797.0
2021-04-05 12:25:00,61.65,61.69,61.63,61.68,14566.0,53.5991,53.6338,53.5817,53.6252,14566.0
2021-04-05 12:30:00,61.69,61.78,61.67,61.74,24201.0,53.6338,53.7121,53.6165,53.6773,24201.0
2021-04-05 12:35:00,61.75,61.82,61.74,61.81,22570.0,53.686,53.7469,53.6773,53.7382,22570.0
2021-04-05 12:40:00,61.81,61.83,61.74,61.74,22354.0,53.7382,53.7556,53.6773,53.6773,22354.0
2021-04-05 12:45:00,61.73,61.75,61.7,61.73,23643.0,53.6686,53.686,53.6425,53.6686,23643.0
2021-04-05 12:50:00,61.74,61.75,61.59,61.59,85434.0,53.6773,53.686,53.5469,53.5469,85434.0
2021-04-05 12:55:00,61.6,61.61,61.56,61.57,29397.0,53.5556,53.5643,53.5208,53.5295,29397.0
2021-04-05 13:00:00,61.58,61.71,61.56,61.69,40002.0,53.5382,53.6512,53.5208,53.6338,40002.0
2021-04-05 13:05:00,61.7,61.74,61.68,61.68,16650.0,53.6425,53.6773,53.6252,53.6252,16650.0
2021-04-05 13:10:00,61.69,61.73,61.61,61.62,10484.0,53.6338,53.6686,53.5643,53.573,10484.0
2021-04-05 13:15:00,61.62,61.63,61.52,61.53,75145.0,53.573,53.5817,53.486,53.4947,75145.0
2021-04-05 13:20:00,61.52,61.6,61.51,61.51,19855.0,53.486,53.5556,53.4774,53.4774,19855.0
2021-04-05 13:25:00,61.51,61.55,61.45,61.48,26617.0,53.4774,53.5121,53.4252,53.4513,26617.0
2021-04-05 13:30:00,61.47,61.49,61.41,61.42,26062.0,53.4426,53.46,53.3904,53.3991,26062.0
2021-04-05 13:35:00,61.43,61.46,61.33,61.36,32668.0,53.4078,53.4339,53.3209,53.3469,32668.0
2021-04-05 13:40:00,61.35,61.35,61.22,61.23,32844.0,53.3382,53.3382,53.2252,53.2339,32844.0
2021-04-05 13:45:00,61.23,61.31,61.2,61.24,63141.0,53.2339,53.3035,53.2078,53.2426,63141.0
2021-04-05 13:50:00,61.23,61.26,61.19,61.24,77645.0,53.2339,53.26,53.1991,53.2426,77645.0
2021-04-05 13:55:00,61.23,61.31,61.22,61.31,44715.0,53.2339,53.3035,53.2252,53.3035,44715.0
2021-04-05 14:00:00,61.29,61.32,61.24,61.27,19102.0,53.2861,53.3122,53.2426,53.2687,19102.0
2021-04-05 14:05:00,61.28,61.34,61.27,61.29,21599.0,53.2774,53.3296,53.2687,53.2861,21599.0
2021-04-05 14:10:00,61.28,61.3,61.2,61.2,18575.0,53.2774,53.2948,53.2078,53.2078,18575.0
2021-04-05 14:15:00,61.21,61.28,61.2,61.26,23907.0,53.2165,53.2774,53.2078,53.26,23907.0
2021-04-05 14:20:00,61.26,61.3,61.23,61.26,25794.0,53.26,53.2948,53.2339,53.26,25794.0
2021-04-05 14:25:00,61.27,61.35,61.26,61.33,32554.0,53.2687,53.3382,53.26,53.3209,32554.0
2021-04-05 14:30:00,61.34,61.4,61.31,61.36,41279.0,53.3296,53.3817,53.3035,53.3469,41279.0
2021-04-05 14:35:00,61.35,61.42,61.33,61.37,28121.0,53.3382,53.3991,53.3209,53.3556,28121.0
2021-04-05 14:40:00,61.36,61.39,61.3,61.32,32062.0,53.3469,53.373,53.2948,53.3122,32062.0
2021-04-05 14:45:00,61.32,61.32,61.25,61.26,25221.0,53.3122,53.3122,53.2513,53.26,25221.0
2021-04-05 14:50:00,61.25,61.25,61.18,61.18,33644.0,53.2513,53.2513,53.1904,53.1904,33644.0
2021-04-05 14:55:00,61.19,61.2,61.08,61.1,58241.0,53.1991,53.2078,53.1035,53.1209,58241.0
2021-04-05 15:00:00,61.11,61.25,61.11,61.24,38312.0,53.1296,53.2513,53.1296,53.2426,38312.0
2021-04-05 15:05:00,61.24,61.29,61.21,61.24,36531.0,53.2426,53.2861,53.2165,53.2426,36531.0
2021-04-05 15:10:00,61.24,61.27,61.22,61.26,27219.0,53.2426,53.2687,53.2252,53.26,27219.0
2021-04-05 15:15:00,61.25,61.42,61.24,61.39,25058.0,53.2513,53.3991,53.2426,53.373,25058.0
2021-04-05 15:20:00,61.39,61.45,61.38,61.4,28384.0,53.373,53.4252,53.3643,53.3817,28384.0
2021-04-05 15:25:00,61.4,61.45,61.32,61.45,27967.0,53.3817,53.4252,53.3122,53.4252,27967.0
2021-04-05 15:30:00,61.44,61.5,61.41,61.47,41650.0,53.4165,53.4687,53.3904,53.4426,41650.0
2021-04-05 15:35:00,61.48,61.54,61.47,61.5,33225.0,53.4513,53.5034,53.4426,53.4687,33225.0
2021-04-05 15:40:00,61.5,61.53,61.44,61.51,46754.0,53.4687,53.4947,53.4165,53.4774,46754.0
2021-04-05 15:45:00,61.51,61.56,61.47,61.52,45953.0,53.4774,53.5208,53.4426,53.486,45953.0
2021-04-05 15:50:00,61.51,61.57,61.45,61.54,98793.0,53.4774,53.5295,53.4252,53.5034,98793.0
2021-04-05 15:55:00,61.53,61.6,61.5,61.53,270618.0,53.4947,53.5556,53.4687,53.4947,270618.0
2021-04-06 09:30:00,61.36,61.43,61.13,61.3,149941.0,53.3469,53.4078,53.147,53.2948,149941.0
2021-04-06 09:35:00,61.31,61.51,61.22,61.43,68829.0,53.3035,53.4774,53.2252,53.4078,68829.0
2021-04-06 09:40:00,61.45,61.55,61.35,61.41,50534.0,53.4252,53.5121,53.3382,53.3904,50534.0
2021-04-06 09:45:00,61.39,61.42,61.22,61.36,63562.0,53.373,53.3991,53.2252,53.3469,63562.0
2021-04-06 09:50:00,61.36,61.54,61.34,61.48,39511.0,53.3469,53.5034,53.3296,53.4513,39511.0
2021-04-06 09:55:00,61.5,61.5,61.24,61.25,48521.0,53.4687,53.4687,53.2426,53.2513,48521.0
2021-04-06 10:00:00,61.25,61.31,61.18,61.19,29513.0,53.2513,53.3035,53.1904,53.1991,29513.0
2021-04-06 10:05:00,61.21,61.35,61.16,61.26,40090.0,53.2165,53.3382,53.1731,53.26,40090.0
2021-04-06 10:10:00,61.27,61.29,61.2,61.23,48825.0,53.2687,53.2861,53.2078,53.2339,48825.0
2021-04-06 10:15:00,61.25,61.39,61.25,61.33,31779.0,53.2513,53.373,53.2513,53.3209,31779.0
2021-04-06 10:20:00,61.34,61.44,61.3,61.4,27834.0,53.3296,53.4165,53.2948,53.3817,27834.0
2021-04-06 10:25:00,61.39,61.47,61.34,61.45,41367.0,53.373,53.4426,53.3296,53.4252,41367.0
2021-04-06 10:30:00,61.44,61.59,61.44,61.55,20107.0,53.4165,53.5469,53.4165,53.5121,20107.0
2021-04-06 10:35:00,61.56,61.6,61.5,61.58,28741.0,53.5208,53.5556,53.4687,53.5382,28741.0
2021-04-06 10:40:00,61.59,61.59,61.48,61.58,19950.0,53.5469,53.5469,53.4513,53.5382,19950.0
2021-04-06 10:45:00,61.57,61.62,61.52,61.53,17508.0,53.5295,53.573,53.486,53.4947,17508.0
2021-04-06 10:50:00,61.53,61.58,61.51,61.51,17447.0,53.4947,53.5382,53.4774,53.4774,17447.0
2021-04-06 10:55:00,61.51,61.62,61.51,61.6,22648.0,53.4774,53.573,53.4774,53.5556,22648.0
2021-04-06 11:00:00,61.62,61.69,61.61,61.69,34393.0,53.573,53.6338,53.5643,53.6338,34393.0
2021-04-06 11:05:00,61.71,61.78,61.68,61.75,47629.0,53.6512,53.7121,53.6252,53.686,47629.0
2021-04-06 11:10:00,61.74,61.74,61.66,61.73,17096.0,53.6773,53.6773,53.6078,53.6686,17096.0
2021-04-06 11:15:00,61.74,61.8,61.73,61.8,20576.0,53.6773,53.7295,53.6686,53.7295,20576.0
2021-04-06 11:20:00,61.8,61.83,61.78,61.83,25922.0,53.7295,53.7556,53.7121,53.7556,25922.0
2021-04-06 11:25:00,61.83,61.84,61.72,61.77,33401.0,53.7556,53.7643,53.6599,53.7034,33401.0
2021-04-06 11:30:00,61.76,61.83,61.76,61.77,25222.0,53.6947,53.7556,53.6947,53.7034,25222.0
2021-04-06 11:35:00,61.76,61.8,61.69,61.78,36420.0,53.6947,53.7295,53.6338,53.7121,36420.0
2021-04-06 11:40:00,61.77,61.8,61.72,61.72,20412.0,53.7034,53.7295,53.6599,53.6599,20412.0
2021-04-06 11:45:00,61.72,61.74,61.69,61.7,38530.0,53.6599,53.6773,53.6338,53.6425,38530.0
2021-04-06 11:50:00,61.7,61.81,61.66,61.8,88563.0,53.6425,53.7382,53.6078,53.7295,88563.0
2021-04-06 11:55:00,61.8,61.8,61.69,61.73,25724.0,53.7295,53.7295,53.6338,53.6686,25724.0
2021-04-06 12:00:00,61.73,61.76,61.69,61.73,14780.0,53.6686,53.6947,53.6338,53.6686,14780.0
2021-04-06 12:05:00,61.73,61.76,61.72,61.75,16353.0,53.6686,53.6947,53.6599,53.686,16353.0
2021-04-06 12:10:00,61.74,61.82,61.73,61.8,25901.0,53.6773,53.7469,53.6686,53.7295,25901.0
2021-04-06 12:15:00,61.81,61.84,61.79,61.79,22163.0,53.7382,53.7643,53.7208,53.7208,22163.0
2021-04-06 12:20:00,61.8,61.81,61.74,61.75,22860.0,53.7295,53.7382,53.6773,53.686,22860.0
2021-04-06 12:25:00,61.76,61.81,61.75,61.8,12415.0,53.6947,53.7382,53.686,53.7295,12415.0
2021-04-06 12:30:00,61.8,61.91,61.76,61.91,21876.0,53.7295,53.8251,53.6947,53.8251,21876.0
2021-04-06 12:35:00,61.92,61.93,61.85,61.88,23973.0,53.8338,53.8425,53.773,53.799,23973.0
2021-04-06 12:40:00,61.88,61.9,61.83,61.9,16619.0,53.799,53.8164,53.7556,53.8164,16619.0
2021-04-06 12:45:00,61.9,61.96,61.89,61.96,18784.0,53.8164,53.8686,53.8077,53.8686,18784.0
2021-04-06 12:50:00,61.96,61.98,61.89,61.94,32014.0,53.8686,53.886,53.8077,53.8512,32014.0
2021-04-06 12:55:00,61.95,61.99,61.92,61.98,15374.0,53.8599,53.8947,53.8338,53.886,15374.0
2021-04-06 13:00:00,61.98,61.99,61.93,61.97,19523.0,53.886,53.8947,53.8425,53.8773,19523.0
2021-04-06 13:05:00,61.97,62.06,61.96,62.03,65867.0,53.8773,53.9555,53.8686,53.9294,65867.0
2021-04-06 13:10:00,62.03,62.03,61.9,61.9,19791.0,53.9294,53.9294,53.8164,53.8164,19791.0
2021-04-06 13:15:00,61.9,61.91,61.84,61.89,24099.0,53.8164,53.8251,53.7643,53.8077,24099.0
2021-04-06 13:20:00,61.89,61.92,61.88,61.91,18197.0,53.8077,53.8338,53.799,53.8251,18197.0
2021-04-06 13:25:00,61.9,62.01,61.89,61.99,22554.0,53.8164,53.9121,53.8077,53.8947,22554.0
2021-04-06 13:30:00,61.99,62.03,61.95,61.96,44893.0,53.8947,53.9294,53.8599,53.8686,44893.0
2021-04-06 13:35:00,61.98,61.98,61.88,61.88,24771.0,53.886,53.886,53.799,53.799,24771.0
2021-04-06 13:40:00,61.89,61.92,61.88,61.88,28013.0,53.8077,53.8338,53.799,53.799,28013.0
2021-04-06 13:45:00,61.88,61.92,61.87,61.92,19050.0,53.799,53.8338,53.7903,53.8338,19050.0
2021-04-06 13:50:00,61.92,61.99,61.91,61.93,22969.0,53.8338,53.8947,53.8251,53.8425,22969.0
2021-04-06 13:55:00,61.94,61.98,61.93,61.95,14027.0,53.8512,53.886,53.8425,53.8599,14027.0
2021-04-06 14:00:00,61.94,61.94,61.85,61.88,21949.0,53.8512,53.8512,53.773,53.799,21949.0
2021-04-06 14:05:00,61.88,61.93,61.86,61.9,21067.0,53.799,53.8425,53.7816,53.8164,21067.0
2021-04-06 14:10:00,61.89,61.9,61.86,61.88,19426.0,53.8077,53.8164,53.7816,53.799,19426.0
2021-04-06 14:15:00,61.88,61.91,61.79,61.82,23417.0,53.799,53.8251,53.7208,53.7469,23417.0
2021-04-06 14:20:00,61.82,61.82,61.74,61.79,20348.0,53.7469,53.7469,53.6773,53.7208,20348.0
2021-04-06 14:25:00,61.79,61.91,61.78,61.87,66275.0,53.7208,53.8251,53.7121,53.7903,66275.0
2021-04-06 14:30:00,61.87,61.87,61.8,61.81,22677.0,53.7903,53.7903,53.7295,53.7382,22677.0
2021-04-06 14:35:00,61.82,61.91,61.82,61.89,26775.0,53.7469,53.8251,53.7469,53.8077,26775.0
2021-04-06 14:40:00,61.9,61.94,61.89,61.9,20533.0,53.8164,53.8512,53.8077,53.8164,20533.0
2021-04-06 14:45:00,61.89,61.94,61.86,61.93,24372.0,53.8077,53.8512,53.7816,53.8425,24372.0
2021-04-06 14:50:00,61.93,61.96,61.89,61.95,30489.0,53.8425,53.8686,53.8077,53.8599,30489.0
2021-04-06 14:55:00,61.95,61.98,61.92,61.94,414010.0,53.8599,53.886,53.8338,53.8512,414010.0
2021-04-06 15:00:00,61.94,61.95,61.89,61.9,96687.0,53.8512,53.8599,53.8077,53.8164,96687.0
2021-04-06 15:05:00,61.9,61.91,61.84,61.87,79930.0,53.8164,53.8251,53.7643,53.7903,79930.0
2021-04-06 15:10:00,61.87,61.92,61.85,61.91,46484.0,53.7903,53.8338,53.773,53.8251,46484.0
2021-04-06 15:15:00,61.9,62.0,61.86,61.86,55578.0,53.8164,53.9034,53.7816,53.7816,55578.0
2021-04-06 15:20:00,61.86,61.86,61.76,61.77,31440.0,53.7816,53.7816,53.6947,53.7034,31440.0
2021-04-06 15:25:00,61.76,61.8,61.73,61.8,37494.0,53.6947,53.7295,53.6686,53.7295,37494.0
2021-04-06 15:30:00,61.79,61.82,61.76,61.79,76999.0,53.7208,53.7469,53.6947,53.7208,76999.0
2021-04-06 15:35:00,61.79,61.83,61.67,61.69,64862.0,53.7208,53.7556,53.6165,53.6338,64862.0
2021-04-06 15:40:00,61.68,61.84,61.68,61.83,83764.0,53.6252,53.7643,53.6252,53.7556,83764.0
2021-04-06 15:45:00,61.84,61.89,61.82,61.89,75038.0,53.7643,53.8077,53.7469,53.8077,75038.0
2021-04-06 15:50:00,61.88,61.88,61.67,61.7,142645.0,53.799,53.799,53.6165,53.6425,142645.0
2021-04-06 15:55:00,61.69,61.78,61.69,61.74,218468.0,53.6338,53.7121,53.6338,53.6773,218468.0
2021-04-07 09:30:00,61.86,62.1,61.82,61.82,111175.0,53.7816,53.9903,53.7469,53.7469,111175.0
2021-04-07 09:35:00,61.84,62.06,61.82,62.04,30454.0,53.7643,53.9555,53.7469,53.9381,30454.0
2021-04-07 09:40:00,62.02,62.02,61.79,61.87,12594.0,53.9208,53.9208,53.7208,53.7903,12594.0
2021-04-07 09:45:00,61.86,61.96,61.82,61.93,19422.0,53.7816,53.8686,53.7469,53.8425,19422.0
2021-04-07 09:50:00,61.91,61.93,61.83,61.89,21080.0,53.8251,53.8425,53.7556,53.8077,21080.0
2021-04-07 09:55:00,61.91,61.99,61.75,61.79,23702.0,53.8251,53.8947,53.686,53.7208,23702.0
2021-04-07 10:00:00,61.81,61.82,61.7,61.79,15718.0,53.7382,53.7469,53.6425,53.7208,15718.0
2021-04-07 10:05:00,61.8,61.93,61.8,61.86,12879.0,53.7295,53.8425,53.7295,53.7816,12879.0
2021-04-07 10:10:00,61.85,61.87,61.73,61.73,17381.0,53.773,53.7903,53.6686,53.6686,17381.0
2021-04-07 10:15:00,61.73,61.75,61.67,61.68,21513.0,53.6686,53.686,53.6165,53.6252,21513.0
2021-04-07 10:20:00,61.69,61.76,61.69,61.71,21561.0,53.6338,53.6947,53.6338,53.6512,21561.0
2021-04-07 10:25:00,61.7,61.7,61.64,61.66,10931.0,53.6425,53.6425,53.5904,53.6078,10931.0
2021-04-07 10:30:00,61.67,61.73,61.66,61.71,11884.0,53.6165,53.6686,53.6078,53.6512,11884.0
2021-04-07 10:35:00,61.71,61.71,61.6,61.63,15683.0,53.6512,53.6512,53.5556,53.5817,15683.0
2021-04-07 10:40:00,61.63,61.73,61.62,61.63,50968.0,53.5817,53.6686,53.573,53.5817,50968.0
2021-04-07 10:45:00,61.64,61.7,61.61,61.7,56319.0,53.5904,53.6425,53.5643,53.6425,56319.0
2021-04-07 10:50:00,61.73,61.75,61.71,61.75,16415.0,53.6686,53.686,53.6512,53.686,16415.0
2021-04-07 10:55:00,61.74,61.74,61.65,61.67,27605.0,53.6773,53.6773,53.5991,53.6165,27605.0
2021-04-07 11:00:00,61.67,61.68,61.58,61.63,23514.0,53.6165,53.6252,53.5382,53.5817,23514.0
2021-04-07 11:05:00,61.63,61.63,61.56,61.62,18711.0,53.5817,53.5817,53.5208,53.573,18711.0
2021-04-07 11:10:00,61.63,61.66,61.57,61.6,22601.0,53.5817,53.6078,53.5295,53.5556,22601.0
2021-04-07 11:15:00,61.61,61.65,61.56,61.64,36315.0,53.5643,53.5991,53.5208,53.5904,36315.0
2021-04-07 11:20:00,61.65,61.73,61.65,61.68,33703.0,53.5991,53.6686,53.5991,53.6252,33703.0
2021-04-07 11:25:00,61.68,61.71,61.64,61.7,22569.0,53.6252,53.6512,53.5904,53.6425,22569.0
2021-04-07 11:30:00,61.7,61.72,61.66,61.71,19236.0,53.6425,53.6599,53.6078,53.6512,19236.0
2021-04-07 11:35:00,61.72,61.75,61.7,61.71,21352.0,53.6599,53.686,53.6425,53.6512,21352.0
2021-04-07 11:40:00,61.72,61.75,61.65,61.68,14918.0,53.6599,53.686,53.5991,53.6252,14918.0
2021-04-07 11:45:00,61.68,61.75,61.65,61.68,34792.0,53.6252,53.686,53.5991,53.6252,34792.0
2021-04-07 11:50:00,61.67,61.69,61.6,61.62,44181.0,53.6165,53.6338,53.5556,53.573,44181.0
2021-04-07 11:55:00,61.61,61.7,61.59,61.67,21209.0,53.5643,53.6425,53.5469,53.6165,21209.0
2021-04-07 12:00:00,61.67,61.7,61.62,61.63,12845.0,53.6165,53.6425,53.573,53.5817,12845.0
2021-04-07 12:05:00,61.62,61.62,61.57,61.58,21922.0,53.573,53.573,53.5295,53.5382,21922.0
2021-04-07 12:10:00,61.6,61.63,61.53,61.54,29207.0,53.5556,53.5817,53.4947,53.5034,29207.0
2021-04-07 12:15:00,61.55,61.6,61.51,61.51,46182.0,53.5121,53.5556,53.4774,53.4774,46182.0
2021-04-07 12:20:00,61.52,61.54,61.46,61.49,30108.0,53.486,53.5034,53.4339,53.46,30108.0
2021-04-07 12:25:00,61.49,61.55,61.47,61.48,20560.0,53.46,53.5121,53.4426,53.4513,20560.0
2021-04-07 12:30:00,61.48,61.49,61.42,61.45,21789.0,53.4513,53.46,53.3991,53.4252,21789.0
2021-04-07 12:35:00,61.45,61.48,61.42,61.45,24267.0,53.4252,53.4513,53.3991,53.4252,24267.0
2021-04-07 12:40:00,61.44,61.45,61.38,61.39,17505.0,53.4165,53.4252,53.3643,53.373,17505.0
2021-04-07 12:45:00,61.39,61.41,61.37,61.38,24903.0,53.373,53.3904,53.3556,53.3643,24903.0
2021-04-07 12:50:00,61.37,61.41,61.31,61.33,24694.0,53.3556,53.3904,53.3035,53.3209,24694.0
2021-04-07 12:55:00,61.33,61.34,61.26,61.32,23279.0,53.3209,53.3296,53.26,53.3122,23279.0
2021-04-07 13:00:00,61.31,61.36,61.28,61.34,20118.0,53.3035,53.3469,53.2774,53.3296,20118.0
2021-04-07 13:05:00,61.34,61.35,61.29,61.3,12649.0,53.3296,53.3382,53.2861,53.2948,12649.0
2021-04-07 13:10:00,61.29,61.32,61.26,61.28,36507.0,53.2861,53.3122,53.26,53.2774,36507.0
2021-04-07 13:15:00,61.29,61.36,61.28,61.28,15786.0,53.2861,53.3469,53.2774,53.2774,15786.0
2021-04-07 13:20:00,61.28,61.29,61.22,61.24,23896.0,53.2774,53.2861,53.2252,53.2426,23896.0
2021-04-07 13:25:00,61.23,61.25,61.18,61.25,25288.0,53.2339,53.2513,53.1904,53.2513,25288.0
2021-04-07 13:30:00,61.25,61.25,61.19,61.2,40624.0,53.2513,53.2513,53.1991,53.2078,40624.0
2021-04-07 13:35:00,61.21,61.23,61.19,61.23,20161.0,53.2165,53.2339,53.1991,53.2339,20161.0
2021-04-07 13:40:00,61.22,61.23,61.17,61.21,17213.0,53.2252,53.2339,53.1818,53.2165,17213.0
2021-04-07 13:45:00,61.19,61.26,61.19,61.24,27815.0,53.1991,53.26,53.1991,53.2426,27815.0
2021-04-07 13:50:00,61.23,61.27,61.21,61.23,24539.0,53.2339,53.2687,53.2165,53.2339,24539.0
2021-04-07 13:55:00,61.22,61.32,61.22,61.31,25931.0,53.2252,53.3122,53.2252,53.3035,25931.0
2021-04-07 14:00:00,61.31,61.35,61.28,61.28,17202.0,53.3035,53.3382,53.2774,53.2774,17202.0
2021-04-07 14:05:00,61.29,61.33,61.26,61.29,17564.0,53.2861,53.3209,53.26,53.2861,17564.0
2021-04-07 14:10:00,61.29,61.34,61.27,61.32,27089.0,53.2861,53.3296,53.2687,53.3122,27089.0
2021-04-07 14:15:00,61.32,61.33,61.27,61.28,14672.0,53.3122,53.3209,53.2687,53.2774,14672.0
2021-04-07 14:20:00,61.27,61.31,61.22,61.28,23738.0,53.2687,53.3035,53.2252,53.2774,23738.0
2021-04-07 14:25:00,61.29,61.33,61.24,61.3,29768.0,53.2861,53.3209,53.2426,53.2948,29768.0
2021-04-07 14:30:00,61.3,61.37,61.29,61.35,19121.0,53.2948,53.3556,53.2861,53.3382,19121.0
2021-04-07 14:35:00,61.34,61.34,61.29,61.32,29698.0,53.3296,53.3296,53.2861,53.3122,29698.0
2021-04-07 14:40:00,61.31,61.38,61.31,61.36,25251.0,53.3035,53.3643,53.3035,53.3469,25251.0
2021-04-07 14:45:00,61.36,61.36,61.3,61.3,14232.0,53.3469,53.3469,53.2948,53.2948,14232.0
2021-04-07 14:50:00,61.31,61.33,61.27,61.32,25992.0,53.3035,53.3209,53.2687,53.3122,25992.0
2021-04-07 14:55:00,61.33,61.41,61.31,61.41,26434.0,53.3209,53.3904,53.3035,53.3904,26434.0
2021-04-07 15:00:00,61.4,61.43,61.38,61.4,26047.0,53.3817,53.4078,53.3643,53.3817,26047.0
2021-04-07 15:05:00,61.4,61.41,61.37,61.41,24447.0,53.3817,53.3904,53.3556,53.3904,24447.0
2021-04-07 15:10:00,61.4,61.42,61.38,61.41,24073.0,53.3817,53.3991,53.3643,53.3904,24073.0
2021-04-07 15:15:00,61.42,61.42,61.39,61.41,17424.0,53.3991,53.3991,53.373,53.3904,17424.0
2021-04-07 15:20:00,61.41,61.43,61.39,61.42,34502.0,53.3904,53.4078,53.373,53.3991,34502.0
2021-04-07 15:25:00,61.42,61.5,61.41,61.48,30118.0,53.3991,53.4687,53.3904,53.4513,30118.0
2021-04-07 15:30:00,61.48,61.52,61.47,61.51,37438.0,53.4513,53.486,53.4426,53.4774,37438.0
2021-04-07 15:35:00,61.51,61.54,61.47,61.49,42821.0,53.4774,53.5034,53.4426,53.46,42821.0
2021-04-07 15:40:00,61.48,61.54,61.48,61.54,46736.0,53.4513,53.5034,53.4513,53.5034,46736.0
2021-04-07 15:45:00,61.54,61.57,61.5,61.5,63862.0,53.5034,53.5295,53.4687,53.4687,63862.0
2021-04-07 15:50:00,61.51,61.51,61.44,61.46,114343.0,53.4774,53.4774,53.4165,53.4339,114343.0
2021-04-07 15:55:00,61.46,61.5,61.38,61.39,257670.0,53.4339,53.4687,53.3643,53.373,257670.0
2021-04-08 09:30:00,60.99,61.03,60.75,60.81,172605.0,53.4689,53.504,53.2585,53.3111,172605.0
2021-04-08 09:35:00,60.82,60.96,60.78,60.86,65829.0,53.3199,53.4426,53.2848,53.355,65829.0
2021-04-08 09:40:00,60.84,61.08,60.81,61.03,25754.0,53.3374,53.5479,53.3111,53.504,25754.0
2021-04-08 09:45:00,61.03,61.27,61.0,61.18,27808.0,53.504,53.7144,53.4777,53.6355,27808.0
2021-04-08 09:50:00,61.17,61.19,61.08,61.1,21224.0,53.6268,53.6443,53.5479,53.5654,21224.0
2021-04-08 09:55:00,61.1,61.12,60.93,60.93,29130.0,53.5654,53.5829,53.4163,53.4163,29130.0
2021-04-08 10:00:00,60.94,61.11,60.91,61.1,21369.0,53.4251,53.5742,53.3988,53.5654,21369.0
2021-04-08 10:05:00,61.1,61.17,61.06,61.07,22839.0,53.5654,53.6268,53.5303,53.5391,22839.0
2021-04-08 10:10:00,61.08,61.22,61.08,61.14,15437.0,53.5479,53.6706,53.5479,53.6005,15437.0
2021-04-08 10:15:00,61.12,61.17,61.1,61.15,12458.0,53.5829,53.6268,53.5654,53.6092,12458.0
2021-04-08 10:20:00,61.14,61.16,61.09,61.13,24822.0,53.6005,53.618,53.5566,53.5917,24822.0
2021-04-08 10:25:00,61.13,61.21,61.12,61.18,18023.0,53.5917,53.6618,53.5829,53.6355,18023.0
2021-04-08 10:30:00,61.17,61.2,61.1,61.2,28587.0,53.6268,53.6531,53.5654,53.6531,28587.0
2021-04-08 10:35:00,61.21,61.25,61.19,61.19,17538.0,53.6618,53.6969,53.6443,53.6443,17538.0
2021-04-08 10:40:00,61.18,61.19,61.09,61.11,19437.0,53.6355,53.6443,53.5566,53.5742,19437.0
2021-04-08 10:45:00,61.12,61.18,61.1,61.17,39083.0,53.5829,53.6355,53.5654,53.6268,39083.0
2021-04-08 10:50:00,61.17,61.17,61.11,61.11,16069.0,53.6268,53.6268,53.5742,53.5742,16069.0
2021-04-08 10:55:00,61.12,61.18,61.03,61.05,24016.0,53.5829,53.6355,53.504,53.5216,24016.0
2021-04-08 11:00:00,61.05,61.09,60.99,61.08,17918.0,53.5216,53.5566,53.4689,53.5479,17918.0
2021-04-08 11:05:00,61.07,61.18,61.03,61.03,18144.0,53.5391,53.6355,53.504,53.504,18144.0
2021-04-08 11:10:00,61.05,61.1,61.0,61.1,23940.0,53.5216,53.5654,53.4777,53.5654,23940.0
2021-04-08 11:15:00,61.07,61.09,61.05,61.07,14244.0,53.5391,53.5566,53.5216,53.5391,14244.0
2021-04-08 11:20:00,61.06,61.09,61.02,61.02,17477.0,53.5303,53.5566,53.4952,53.4952,17477.0
2021-04-08 11:25:00,61.01,61.04,61.0,61.02,16278.0,53.4865,53.5128,53.4777,53.4952,16278.0
2021-04-08 11:30:00,61.02,61.04,61.0,61.01,23152.0,53.4952,53.5128,53.4777,53.4865,23152.0
2021-04-08 11:35:00,61.02,61.05,60.99,61.0,38775.0,53.4952,53.5216,53.4689,53.4777,38775.0
2021-04-08 11:40:00,60.99,61.03,60.92,61.02,34756.0,53.4689,53.504,53.4076,53.4952,34756.0
2021-04-08 11:45:00,61.03,61.03,60.87,60.88,27852.0,53.504,53.504,53.3637,53.3725,27852.0
2021-04-08 11:50:00,60.88,60.89,60.84,60.86,14299.0,53.3725,53.3813,53.3374,53.355,14299.0
2021-04-08 11:55:00,60.85,60.86,60.8,60.82,19525.0,53.3462,53.355,53.3024,53.3199,19525.0
2021-04-08 12:00:00,60.81,60.85,60.75,60.83,14551.0,53.3111,53.3462,53.2585,53.3287,14551.0
2021-04-08 12:05:00,60.83,60.85,60.8,60.84,13396.0,53.3287,53.3462,53.3024,53.3374,13396.0
2021-04-08 12:10:00,60.84,60.85,60.78,60.79,12436.0,53.3374,53.3462,53.2848,53.2936,12436.0
2021-04-08 12:15:00,60.78,60.84,60.77,60.78,11210.0,53.2848,53.3374,53.2761,53.2848,11210.0
2021-04-08 12:20:00,60.78,60.79,60.74,60.76,18510.0,53.2848,53.2936,53.2498,53.2673,18510.0
2021-04-08 12:25:00,60.77,60.79,60.74,60.77,18785.0,53.2761,53.2936,53.2498,53.2761,18785.0
2021-04-08 12:30:00,60.76,60.82,60.73,60.78,25449.0,53.2673,53.3199,53.241,53.2848,25449.0
2021-04-08 12:35:00,60.78,60.81,60.75,60.79,18116.0,53.2848,53.3111,53.2585,53.2936,18116.0
2021-04-08 12:40:00,60.8,60.81,60.74,60.8,21950.0,53.3024,53.3111,53.2498,53.3024,21950.0
2021-04-08 12:45:00,60.8,60.81,60.76,60.77,12404.0,53.3024,53.3111,53.2673,53.2761,12404.0
2021-04-08 12:50:00,60.76,60.77,60.74,60.76,18092.0,53.2673,53.2761,53.2498,53.2673,18092.0
2021-04-08 12:55:00,60.76,60.79,60.74,60.77,12926.0,53.2673,53.2936,53.2498,53.2761,12926.0
2021-04-08 13:00:00,60.76,60.81,60.73,60.8,11674.0,53.2673,53.3111,53.241,53.3024,11674.0
2021-04-08 13:05:00,60.79,60.8,60.75,60.79,11181.0,53.2936,53.3024,53.2585,53.2936,11181.0
2021-04-08 13:10:00,60.79,60.84,60.78,60.84,14084.0,53.2936,53.3374,53.2848,53.3374,14084.0
2021-04-08 13:15:00,60.84,60.85,60.8,60.84,12184.0,53.3374,53.3462,53.3024,53.3374,12184.0
2021-04-08 13:20:00,60.83,60.89,60.83,60.89,10102.0,53.3287,53.3813,53.3287,53.3813,10102.0
2021-04-08 13:25:00,60.88,60.92,60.88,60.92,6588.0,53.3725,53.4076,53.3725,53.4076,6588.0
2021-04-08 13:30:00,60.92,60.93,60.88,60.9,9000.0,53.4076,53.4163,53.3725,53.39,9000.0
2021-04-08 13:35:00,60.91,60.92,60.87,60.87,12777.0,53.3988,53.4076,53.3637,53.3637,12777.0
2021-04-08 13:40:00,60.87,60.95,60.87,60.93,16646.0,53.3637,53.4339,53.3637,53.4163,16646.0
2021-04-08 13:45:00,60.92,60.95,60.9,60.93,12296.0,53.4076,53.4339,53.39,53.4163,12296.0
2021-04-08 13:50:00,60.94,60.95,60.91,60.93,14031.0,53.4251,53.4339,53.3988,53.4163,14031.0
2021-04-08 13:55:00,60.92,60.92,60.88,60.89,14953.0,53.4076,53.4076,53.3725,53.3813,14953.0
2021-04-08 14:00:00,60.9,60.9,60.81,60.82,15681.0,53.39,53.39,53.3111,53.3199,15681.0
2021-04-08 14:05:00,60.81,60.82,60.76,60.78,16465.0,53.3111,53.3199,53.2673,53.2848,16465.0
2021-04-08 14:10:00,60.77,60.82,60.76,60.79,18461.0,53.2761,53.3199,53.2673,53.2936,18461.0
2021-04-08 14:15:00,60.8,60.83,60.79,60.82,21570.0,53.3024,53.3287,53.2936,53.3199,21570.0
2021-04-08 14:20:00,60.81,60.81,60.74,60.76,34255.0,53.3111,53.3111,53.2498,53.2673,34255.0
2021-04-08 14:25:00,60.76,60.88,60.76,60.83,25621.0,53.2673,53.3725,53.2673,53.3287,25621.0
2021-04-08 14:30:00,60.83,60.86,60.81,60.86,15238.0,53.3287,53.355,53.3111,53.355,15238.0
2021-04-08 14:35:00,60.85,60.9,60.83,60.88,22531.0,53.3462,53.39,53.3287,53.3725,22531.0
2021-04-08 14:40:00,60.88,60.88,60.84,60.87,16463.0,53.3725,53.3725,53.3374,53.3637,16463.0
2021-04-08 14:45:00,60.88,60.92,60.86,60.89,19326.0,53.3725,53.4076,53.355,53.3813,19326.0
2021-04-08 14:50:00,60.89,60.92,60.86,60.91,13886.0,53.3813,53.4076,53.355,53.3988,13886.0
2021-04-08 14:55:00,60.91,60.95,60.9,60.9,14355.0,53.3988,53.4339,53.39,53.39,14355.0
2021-04-08 15:00:00,60.91,60.92,60.86,60.86,15799.0,53.3988,53.4076,53.355,53.355,15799.0
2021-04-08 15:05:00,60.87,60.87,60.83,60.86,15520.0,53.3637,53.3637,53.3287,53.355,15520.0
2021-04-08 15:10:00,60.85,60.87,60.82,60.85,24515.0,53.3462,53.3637,53.3199,53.3462,24515.0
2021-04-08 15:15:00,60.84,60.84,60.79,60.84,24187.0,53.3374,53.3374,53.2936,53.3374,24187.0
2021-04-08 15:20:00,60.83,60.88,60.82,60.86,23890.0,53.3287,53.3725,53.3199,53.355,23890.0
2021-04-08 15:25:00,60.87,60.87,60.82,60.84,27387.0,53.3637,53.3637,53.3199,53.3374,27387.0
2021-04-08 15:30:00,60.85,60.91,60.83,60.9,21802.0,53.3462,53.3988,53.3287,53.39,21802.0
2021-04-08 15:35:00,60.91,60.91,60.86,60.88,46656.0,53.3988,53.3988,53.355,53.3725,46656.0
2021-04-08 15:40:00,60.88,60.93,60.87,60.9,37801.0,53.3725,53.4163,53.3637,53.39,37801.0
2021-04-08 15:45:00,60.9,60.91,60.85,60.88,72477.0,53.39,53.3988,53.3462,53.3725,72477.0
2021-04-08 15:50:00,60.88,60.94,60.87,60.93,60876.0,53.3725,53.4251,53.3637,53.4163,60876.0
2021-04-08 15:55:00,60.93,60.96,60.9,60.96,150910.0,53.4163,53.4426,53.39,53.4426,150910.0
2021-04-09 09:30:00,61.0,61.2,60.9,61.18,62524.0,53.4777,53.6531,53.39,53.6355,62524.0
2021-04-09 09:35:00,61.14,61.18,60.99,61.02,13240.0,53.6005,53.6355,53.4689,53.4952,13240.0
2021-04-09 09:40:00,61.05,61.1,60.81,60.87,22715.0,53.5216,53.5654,53.3111,53.3637,22715.0
2021-04-09 09:45:00,60.85,60.91,60.73,60.73,12638.0,53.3462,53.3988,53.241,53.241,12638.0
2021-04-09 09:50:00,60.75,60.76,60.66,60.7,21450.0,53.2585,53.2673,53.1796,53.2147,21450.0
2021-04-09 09:55:00,60.71,60.78,60.62,60.63,22776.0,53.2235,53.2848,53.1446,53.1533,22776.0
2021-04-09 10:00:00,60.65,60.69,60.62,60.67,14330.0,53.1709,53.2059,53.1446,53.1884,14330.0
2021-04-09 10:05:00,60.68,60.68,60.47,60.49,24741.0,53.1972,53.1972,53.0131,53.0306,24741.0
2021-04-09 10:10:00,60.5,60.55,60.47,60.53,23345.0,53.0394,53.0832,53.0131,53.0657,23345.0
2021-04-09 10:15:00,60.53,60.54,60.45,60.47,12515.0,53.0657,53.0744,52.9955,53.0131,12515.0
2021-04-09 10:20:00,60.48,60.48,60.41,60.43,21463.0,53.0218,53.0218,52.9605,52.978,21463.0
2021-04-09 10:25:00,60.44,60.61,60.42,60.59,24631.0,52.9868,53.1358,52.9692,53.1183,24631.0
2021-04-09 10:30:00,60.59,60.69,60.59,60.63,14813.0,53.1183,53.2059,53.1183,53.1533,14813.0
2021-04-09 10:35:00,60.63,60.63,60.5,60.52,21836.0,53.1533,53.1533,53.0394,53.0569,21836.0
2021-04-09 10:40:00,60.53,60.53,60.48,60.51,23020.0,53.0657,53.0657,53.0218,53.0481,23020.0
2021-04-09 10:45:00,60.51,60.53,60.4,60.42,36981.0,53.0481,53.0657,52.9517,52.9692,36981.0
2021-04-09 10:50:00,60.43,60.5,60.37,60.38,24194.0,52.978,53.0394,52.9254,52.9342,24194.0
2021-04-09 10:55:00,60.38,60.46,60.33,60.45,26051.0,52.9342,53.0043,52.8903,52.9955,26051.0
2021-04-09 11:00:00,60.44,60.44,60.24,60.28,30830.0,52.9868,52.9868,52.8114,52.8465,30830.0
2021-04-09 11:05:00,60.29,60.39,60.26,60.39,16211.0,52.8553,52.9429,52.829,52.9429,16211.0
2021-04-09 11:10:00,60.39,60.46,60.36,60.37,24626.0,52.9429,53.0043,52.9166,52.9254,24626.0
2021-04-09 11:15:00,60.37,60.4,60.33,60.38,30791.0,52.9254,52.9517,52.8903,52.9342,30791.0
2021-04-09 11:20:00,60.39,60.47,60.38,60.46,19497.0,52.9429,53.0131,52.9342,53.0043,19497.0
2021-04-09 11:25:00,60.46,60.51,60.43,60.47,12061.0,53.0043,53.0481,52.978,53.0131,12061.0
2021-04-09 11:30:00,60.47,60.47,60.32,60.37,20911.0,53.0131,53.0131,52.8816,52.9254,20911.0
2021-04-09 11:35:00,60.35,60.37,60.3,60.31,15165.0,52.9079,52.9254,52.864,52.8728,15165.0
2021-04-09 11:40:00,60.29,60.32,60.23,60.26,15943.0,52.8553,52.8816,52.8027,52.829,15943.0
2021-04-09 11:45:00,60.24,60.27,60.2,60.21,12792.0,52.8114,52.8377,52.7764,52.7851,12792.0
2021-04-09 11:50:00,60.2,60.29,60.2,60.24,15687.0,52.7764,52.8553,52.7764,52.8114,15687.0
2021-04-09 11:55:00,60.24,60.29,60.21,60.21,30944.0,52.8114,52.8553,52.7851,52.7851,30944.0
2021-04-09 12:00:00,60.22,60.25,60.18,60.19,15923.0,52.7939,52.8202,52.7588,52.7676,15923.0
2021-04-09 12:05:00,60.19,60.2,60.13,60.14,11271.0,52.7676,52.7764,52.715,52.7238,11271.0
2021-04-09 12:10:00,60.15,60.23,60.14,60.18,21378.0,52.7325,52.8027,52.7238,52.7588,21378.0
2021-04-09 12:15:00,60.18,60.18,60.1,60.14,18949.0,52.7588,52.7588,52.6887,52.7238,18949.0
2021-04-09 12:20:00,60.14,60.14,60.08,60.12,14455.0,52.7238,52.7238,52.6712,52.7062,14455.0
2021-04-09 12:25:00,60.11,60.19,60.11,60.18,12965.0,52.6975,52.7676,52.6975,52.7588,12965.0
2021-04-09 12:30:00,60.18,60.19,60.1,60.11,69821.0,52.7588,52.7676,52.6887,52.6975,69821.0
2021-04-09 12:35:00,60.11,60.11,60.07,60.09,10021.0,52.6975,52.6975,52.6624,52.6799,10021.0
2021-04-09 12:40:00,60.09,60.09,60.03,60.04,14314.0,52.6799,52.6799,52.6273,52.6361,14314.0
2021-04-09 12:45:00,60.03,60.05,59.97,60.03,26961.0,52.6273,52.6449,52.5747,52.6273,26961.0
2021-04-09 12:50:00,60.03,60.03,59.91,59.94,23250.0,52.6273,52.6273,52.5221,52.5484,23250.0
2021-04-09 12:55:00,59.94,59.94,59.82,59.83,50032.0,52.5484,52.5484,52.4432,52.452,50032.0
2021-04-09 13:00:00,59.83,59.83,59.7,59.73,31813.0,52.452,52.452,52.338,52.3643,31813.0
2021-04-09 13:05:00,59.72,59.76,59.68,59.75,21493.0,52.3556,52.3906,52.3205,52.3819,21493.0
2021-04-09 13:10:00,59.74,59.77,59.69,59.73,32831.0,52.3731,52.3994,52.3293,52.3643,32831.0
2021-04-09 13:15:00,59.73,59.77,59.64,59.72,24119.0,52.3643,52.3994,52.2854,52.3556,24119.0
2021-04-09 13:20:00,59.72,59.74,59.69,59.7,16282.0,52.3556,52.3731,52.3293,52.338,16282.0
2021-04-09 13:25:00,59.69,59.74,59.67,59.7,20171.0,52.3293,52.3731,52.3117,52.338,20171.0
2021-04-09 13:30:00,59.7,59.8,59.7,59.76,28467.0,52.338,52.4257,52.338,52.3906,28467.0
2021-04-09 13:35:00,59.76,59.82,59.75,59.81,21357.0,52.3906,52.4432,52.3819,52.4345,21357.0
2021-04-09 13:40:00,59.81,59.89,59.78,59.88,16036.0,52.4345,52.5046,52.4082,52.4958,16036.0
2021-04-09 13:45:00,59.88,59.9,59.86,59.89,18731.0,52.4958,52.5134,52.4783,52.5046,18731.0
2021-04-09 13:50:00,59.88,59.88,59.81,59.88,34641.0,52.4958,52.4958,52.4345,52.4958,34641.0
2021-04-09 13:55:00,59.88,59.93,59.85,59.88,18469.0,52.4958,52.5397,52.4695,52.4958,18469.0
2021-04-09 14:00:00,59.87,59.88,59.83,59.87,12676.0,52.4871,52.4958,52.452,52.4871,12676.0
2021-04-09 14:05:00,59.86,59.93,59.83,59.85,22566.0,52.4783,52.5397,52.452,52.4695,22566.0
2021-04-09 14:10:00,59.85,59.92,59.84,59.91,14974.0,52.4695,52.5309,52.4608,52.5221,14974.0
2021-04-09 14:15:00,59.91,59.91,59.87,59.87,12918.0,52.5221,52.5221,52.4871,52.4871,12918.0
2021-04-09 14:20:00,59.88,59.94,59.87,59.92,13614.0,52.4958,52.5484,52.4871,52.5309,13614.0
2021-04-09 14:25:00,59.93,59.97,59.92,59.95,16826.0,52.5397,52.5747,52.5309,52.5572,16826.0
2021-04-09 14:30:00,59.95,59.98,59.93,59.96,16275.0,52.5572,52.5835,52.5397,52.566,16275.0
2021-04-09 14:35:00,59.96,59.97,59.93,59.93,16150.0,52.566,52.5747,52.5397,52.5397,16150.0
2021-04-09 14:40:00,59.94,59.95,59.9,59.9,10809.0,52.5484,52.5572,52.5134,52.5134,10809.0
2021-04-09 14:45:00,59.91,59.98,59.9,59.95,23173.0,52.5221,52.5835,52.5134,52.5572,23173.0
2021-04-09 14:50:00,59.95,59.95,59.91,59.94,15160.0,52.5572,52.5572,52.5221,52.5484,15160.0
2021-04-09 14:55:00,59.94,59.97,59.92,59.94,18470.0,52.5484,52.5747,52.5309,52.5484,18470.0
2021-04-09 15:00:00,59.94,60.01,59.94,60.01,17147.0,52.5484,52.6098,52.5484,52.6098,17147.0
2021-04-09 15:05:00,60.01,60.09,59.99,60.05,27908.0,52.6098,52.6799,52.5923,52.6449,27908.0
2021-04-09 15:10:00,60.05,60.05,60.0,60.03,24745.0,52.6449,52.6449,52.601,52.6273,24745.0
2021-04-09 15:15:00,60.04,60.07,60.01,60.04,19553.0,52.6361,52.6624,52.6098,52.6361,19553.0
2021-04-09 15:20:00,60.03,60.08,60.01,60.06,28135.0,52.6273,52.6712,52.6098,52.6536,28135.0
2021-04-09 15:25:00,60.07,60.11,60.03,60.1,35227.0,52.6624,52.6975,52.6273,52.6887,35227.0
2021-04-09 15:30:00,60.11,60.11,60.0,60.01,38771.0,52.6975,52.6975,52.601,52.6098,38771.0
2021-04-09 15:35:00,60.01,60.11,59.98,60.08,36246.0,52.6098,52.6975,52.5835,52.6712,36246.0
2021-04-09 15:40:00,60.08,60.09,60.01,60.04,42225.0,52.6712,52.6799,52.6098,52.6361,42225.0
2021-04-09 15:45:00,60.03,60.1,59.98,60.09,67913.0,52.6273,52.6887,52.5835,52.6799,67913.0
2021-04-09 15:50:00,60.09,60.12,60.05,60.09,88348.0,52.6799,52.7062,52.6449,52.6799,88348.0
2021-04-09 15:55:00,60.09,60.21,60.07,60.13,217310.0,52.6799,52.7851,52.6624,52.715,217310.0
2021-04-12 09:30:00,60.26,60.6,60.25,60.6,120917.0,52.829,53.127,52.8202,53.127,120917.0
2021-04-12 09:35:00,60.58,60.78,60.55,60.75,59869.0,53.1095,53.2848,53.0832,53.2585,59869.0
2021-04-12 09:40:00,60.73,60.78,60.6,60.73,29627.0,53.241,53.2848,53.127,53.241,29627.0
2021-04-12 09:45:00,60.77,60.93,60.77,60.92,31488.0,53.2761,53.4163,53.2761,53.4076,31488.0
2021-04-12 09:50:00,60.92,60.94,60.75,60.75,50992.0,53.4076,53.4251,53.2585,53.2585,50992.0
2021-04-12 09:55:00,60.77,60.96,60.71,60.94,34874.0,53.2761,53.4426,53.2235,53.4251,34874.0
2021-04-12 10:00:00,60.93,60.94,60.77,60.83,33298.0,53.4163,53.4251,53.2761,53.3287,33298.0
2021-04-12 10:05:00,60.84,60.84,60.69,60.72,21599.0,53.3374,53.3374,53.2059,53.2322,21599.0
2021-04-12 10:10:00,60.74,60.79,60.65,60.76,21264.0,53.2498,53.2936,53.1709,53.2673,21264.0
2021-04-12 10:15:00,60.78,60.85,60.71,60.76,36112.0,53.2848,53.3462,53.2235,53.2673,36112.0
2021-04-12 10:20:00,60.75,60.87,60.72,60.84,27534.0,53.2585,53.3637,53.2322,53.3374,27534.0
2021-04-12 10:25:00,60.84,60.92,60.84,60.86,23182.0,53.3374,53.4076,53.3374,53.355,23182.0
2021-04-12 10:30:00,60.85,60.94,60.83,60.83,38675.0,53.3462,53.4251,53.3287,53.3287,38675.0
2021-04-12 10:35:00,60.83,60.88,60.8,60.87,20932.0,53.3287,53.3725,53.3024,53.3637,20932.0
2021-04-12 10:40:00,60.86,61.03,60.86,60.97,29201.0,53.355,53.504,53.355,53.4514,29201.0
2021-04-12 10:45:00,60.96,60.96,60.82,60.85,21076.0,53.4426,53.4426,53.3199,53.3462,21076.0
2021-04-12 10:50:00,60.85,60.85,60.73,60.74,37347.0,53.3462,53.3462,53.241,53.2498,37347.0
2021-04-12 10:55:00,60.74,60.84,60.7,60.82,21535.0,53.2498,53.3374,53.2147,53.3199,21535.0
2021-04-12 11:00:00,60.82,60.9,60.82,60.86,21581.0,53.3199,53.39,53.3199,53.355,21581.0
2021-04-12 11:05:00,60.87,60.96,60.85,60.93,15016.0,53.3637,53.4426,53.3462,53.4163,15016.0
2021-04-12 11:10:00,60.94,60.96,60.86,60.89,19193.0,53.4251,53.4426,53.355,53.3813,19193.0
2021-04-12 11:15:00,60.89,60.89,60.74,60.74,27951.0,53.3813,53.3813,53.2498,53.2498,27951.0
2021-04-12 11:20:00,60.74,60.77,60.67,60.75,28490.0,53.2498,53.2761,53.1884,53.2585,28490.0
2021-04-12 11:25:00,60.77,60.87,60.74,60.77,22144.0,53.2761,53.3637,53.2498,53.2761,22144.0
2021-04-12 11:30:00,60.76,60.81,60.72,60.79,49366.0,53.2673,53.3111,53.2322,53.2936,49366.0
2021-04-12 11:35:00,60.78,60.87,60.76,60.85,20497.0,53.2848,53.3637,53.2673,53.3462,20497.0
2021-04-12 11:40:00,60.84,60.87,60.76,60.77,21979.0,53.3374,53.3637,53.2673,53.2761,21979.0
2021-04-12 11:45:00,60.76,60.82,60.74,60.82,18370.0,53.2673,53.3199,53.2498,53.3199,18370.0
2021-04-12 11:50:00,60.82,60.83,60.78,60.79,16194.0,53.3199,53.3287,53.2848,53.2936,16194.0
2021-04-12 11:55:00,60.8,60.8,60.72,60.73,16124.0,53.3024,53.3024,53.2322,53.241,16124.0
2021-04-12 12:00:00,60.72,60.79,60.71,60.79,12220.0,53.2322,53.2936,53.2235,53.2936,12220.0
2021-04-12 12:05:00,60.78,60.78,60.72,60.77,15962.0,53.2848,53.2848,53.2322,53.2761,15962.0
2021-04-12 12:10:00,60.77,60.77,60.7,60.71,19844.0,53.2761,53.2761,53.2147,53.2235,19844.0
2021-04-12 12:15:00,60.71,60.8,60.71,60.75,16310.0,53.2235,53.3024,53.2235,53.2585,16310.0
2021-04-12 12:20:00,60.75,60.78,60.72,60.73,17662.0,53.2585,53.2848,53.2322,53.241,17662.0
2021-04-12 12:25:00,60.74,60.75,60.69,60.7,14585.0,53.2498,53.2585,53.2059,53.2147,14585.0
2021-04-12 12:30:00,60.69,60.74,60.65,60.73,16642.0,53.2059,53.2498,53.1709,53.241,16642.0
2021-04-12 12:35:00,60.73,60.73,60.69,60.72,10792.0,53.241,53.241,53.2059,53.2322,10792.0
2021-04-12 12:40:00,60.72,60.76,60.71,60.73,21133.0,53.2322,53.2673,53.2235,53.241,21133.0
2021-04-12 12:45:00,60.72,60.74,60.7,60.71,17324.0,53.2322,53.2498,53.2147,53.2235,17324.0
2021-04-12 12:50:00,60.71,60.75,60.7,60.74,14494.0,53.2235,53.2585,53.2147,53.2498,14494.0
2021-04-12 12:55:00,60.74,60.74,60.69,60.7,15771.0,53.2498,53.2498,53.2059,53.2147,15771.0
2021-04-12 13:00:00,60.7,60.74,60.68,60.69,12742.0,53.2147,53.2498,53.1972,53.2059,12742.0
2021-04-12 13:05:00,60.69,60.7,60.68,60.69,10071.0,53.2059,53.2147,53.1972,53.2059,10071.0
2021-04-12 13:10:00,60.7,60.71,60.66,60.67,17748.0,53.2147,53.2235,53.1796,53.1884,17748.0
2021-04-12 13:15:00,60.67,60.67,60.64,60.66,17838.0,53.1884,53.1884,53.1621,53.1796,17838.0
2021-04-12 13:20:00,60.67,60.73,60.66,60.68,18356.0,53.1884,53.241,53.1796,53.1972,18356.0
2021-04-12 13:25:00,60.68,60.71,60.66,60.66,14078.0,53.1972,53.2235,53.1796,53.1796,14078.0
2021-04-12 13:30:00,60.67,60.69,60.62,60.65,17830.0,53.1884,53.2059,53.1446,53.1709,17830.0
2021-04-12 13:35:00,60.66,60.66,60.6,60.61,15874.0,53.1796,53.1796,53.127,53.1358,15874.0
2021-04-12 13:40:00,60.62,60.68,60.61,60.66,19054.0,53.1446,53.1972,53.1358,53.1796,19054.0
2021-04-12 13:45:00,60.66,60.68,60.64,60.68,22468.0,53.1796,53.1972,53.1621,53.1972,22468.0
2021-04-12 13:50:00,60.67,60.7,60.64,60.68,18585.0,53.1884,53.2147,53.1621,53.1972,18585.0
2021-04-12 13:55:00,60.68,60.73,60.66,60.71,20099.0,53.1972,53.241,53.1796,53.2235,20099.0
2021-04-12 14:00:00,60.72,60.79,60.71,60.78,17182.0,53.2322,53.2936,53.2235,53.2848,17182.0
2021-04-12 14:05:00,60.78,60.83,60.78,60.82,19942.0,53.2848,53.3287,53.2848,53.3199,19942.0
2021-04-12 14:10:00,60.81,60.81,60.77,60.78,13638.0,53.3111,53.3111,53.2761,53.2848,13638.0
2021-04-12 14:15:00,60.77,60.77,60.72,60.75,13488.0,53.2761,53.2761,53.2322,53.2585,13488.0
2021-04-12 14:20:00,60.76,60.77,60.74,60.75,15823.0,53.2673,53.2761,53.2498,53.2585,15823.0
2021-04-12 14:25:00,60.74,60.77,60.7,60.77,28963.0,53.2498,53.2761,53.2147,53.2761,28963.0
2021-04-12 14:30:00,60.76,60.8,60.75,60.78,18630.0,53.2673,53.3024,53.2585,53.2848,18630.0
2021-04-12 14:35:00,60.77,60.78,60.74,60.77,17436.0,53.2761,53.2848,53.2498,53.2761,17436.0
2021-04-12 14:40:00,60.76,60.77,60.69,60.73,24061.0,53.2673,53.2761,53.2059,53.241,24061.0
2021-04-12 14:45:00,60.73,60.75,60.72,60.73,22598.0,53.241,53.2585,53.2322,53.241,22598.0
2021-04-12 14:50:00,60.74,60.78,60.73,60.77,19404.0,53.2498,53.2848,53.241,53.2761,19404.0
2021-04-12 14:55:00,60.77,60.82,60.77,60.82,20963.0,53.2761,53.3199,53.2761,53.3199,20963.0
2021-04-12 15:00:00,60.82,60.83,60.78,60.82,22198.0,53.3199,53.3287,53.2848,53.3199,22198.0
2021-04-12 15:05:00,60.82,60.89,60.82,60.86,24390.0,53.3199,53.3813,53.3199,53.355,24390.0
2021-04-12 15:10:00,60.86,60.86,60.79,60.83,21258.0,53.355,53.355,53.2936,53.3287,21258.0
2021-04-12 15:15:00,60.83,60.85,60.78,60.84,27410.0,53.3287,53.3462,53.2848,53.3374,27410.0
2021-04-12 15:20:00,60.85,60.86,60.81,60.84,33596.0,53.3462,53.355,53.3111,53.3374,33596.0
2021-04-12 15:25:00,60.83,60.95,60.82,60.95,65898.0,53.3287,53.4339,53.3199,53.4339,65898.0
2021-04-12 15:30:00,60.95,61.03,60.93,61.03,48720.0,53.4339,53.504,53.4163,53.504,48720.0
2021-04-12 15:35:00,61.03,61.04,60.98,61.03,44513.0,53.504,53.5128,53.4602,53.504,44513.0
2021-04-12 15:40:00,61.02,61.05,60.92,60.94,53067.0,53.4952,53.5216,53.4076,53.4251,53067.0
2021-04-12 15:45:00,60.94,60.99,60.93,60.96,52774.0,53.4251,53.4689,53.4163,53.4426,52774.0
2021-04-12 15:50:00,60.96,60.96,60.91,60.95,110500.0,53.4426,53.4426,53.3988,53.4339,110500.0
2021-04-12 15:55:00,60.95,61.03,60.9,60.97,222703.0,53.4339,53.504,53.39,53.4514,222703.0
2021-04-13 09:30:00,60.92,61.09,60.81,61.02,132475.0,53.4076,53.5566,53.3111,53.4952,132475.0
2021-04-13 09:35:00,61.05,61.21,61.03,61.21,20365.0,53.5216,53.6618,53.504,53.6618,20365.0
2021-04-13 09:40:00,61.2,61.25,61.09,61.09,47649.0,53.6531,53.6969,53.5566,53.5566,47649.0
2021-04-13 09:45:00,61.07,61.13,60.96,61.12,24403.0,53.5391,53.5917,53.4426,53.5829,24403.0
2021-04-13 09:50:00,61.12,61.17,61.08,61.14,49728.0,53.5829,53.6268,53.5479,53.6005,49728.0
2021-04-13 09:55:00,61.13,61.29,61.13,61.27,15278.0,53.5917,53.732,53.5917,53.7144,15278.0
2021-04-13 10:00:00,61.27,61.44,61.25,61.41,52566.0,53.7144,53.8635,53.6969,53.8372,52566.0
2021-04-13 10:05:00,61.42,61.46,61.35,61.38,64121.0,53.8459,53.881,53.7846,53.8109,64121.0
2021-04-13 10:10:00,61.39,61.41,61.29,61.31,49167.0,53.8196,53.8372,53.732,53.7495,49167.0
2021-04-13 10:15:00,61.31,61.38,61.28,61.38,24681.0,53.7495,53.8109,53.7232,53.8109,24681.0
2021-04-13 10:20:00,61.38,61.38,61.28,61.3,26888.0,53.8109,53.8109,53.7232,53.7407,26888.0
2021-04-13 10:25:00,61.29,61.29,61.12,61.14,70199.0,53.732,53.732,53.5829,53.6005,70199.0
2021-04-13 10:30:00,61.13,61.13,61.02,61.03,51311.0,53.5917,53.5917,53.4952,53.504,51311.0
2021-04-13 10:35:00,61.03,61.04,60.98,61.04,37960.0,53.504,53.5128,53.4602,53.5128,37960.0
2021-04-13 10:40:00,61.05,61.09,61.03,61.09,29903.0,53.5216,53.5566,53.504,53.5566,29903.0
2021-04-13 10:45:00,61.09,61.24,61.09,61.21,37045.0,53.5566,53.6881,53.5566,53.6618,37045.0
2021-04-13 10:50:00,61.21,61.22,61.18,61.2,26657.0,53.6618,53.6706,53.6355,53.6531,26657.0
2021-04-13 10:55:00,61.2,61.22,61.14,61.14,39661.0,53.6531,53.6706,53.6005,53.6005,39661.0
2021-04-13 11:00:00,61.14,61.14,61.08,61.11,43029.0,53.6005,53.6005,53.5479,53.5742,43029.0
2021-04-13 11:05:00,61.1,61.1,61.04,61.07,27310.0,53.5654,53.5654,53.5128,53.5391,27310.0
2021-04-13 11:10:00,61.08,61.09,60.98,61.05,15055.0,53.5479,53.5566,53.4602,53.5216,15055.0
2021-04-13 11:15:00,61.05,61.11,61.03,61.07,16250.0,53.5216,53.5742,53.504,53.5391,16250.0
2021-04-13 11:20:00,61.08,61.16,61.06,61.16,19033.0,53.5479,53.618,53.5303,53.618,19033.0
2021-04-13 11:25:00,61.16,61.16,61.11,61.14,16236.0,53.618,53.618,53.5742,53.6005,16236.0
2021-04-13 11:30:00,61.14,61.15,61.05,61.11,15337.0,53.6005,53.6092,53.5216,53.5742,15337.0
2021-04-13 11:35:00,61.11,61.16,61.09,61.14,13770.0,53.5742,53.618,53.5566,53.6005,13770.0
2021-04-13 11:40:00,61.14,61.17,61.13,61.17,8942.0,53.6005,53.6268,53.5917,53.6268,8942.0
2021-04-13 11:45:00,61.16,61.2,61.13,61.2,16710.0,53.618,53.6531,53.5917,53.6531,16710.0
2021-04-13 11:50:00,61.21,61.22,61.15,61.17,13092.0,53.6618,53.6706,53.6092,53.6268,13092.0
2021-04-13 11:55:00,61.16,61.17,61.1,61.11,42955.0,53.618,53.6268,53.5654,53.5742,42955.0
2021-04-13 12:00:00,61.11,61.16,61.09,61.16,16458.0,53.5742,53.618,53.5566,53.618,16458.0
2021-04-13 12:05:00,61.15,61.15,61.11,61.13,14903.0,53.6092,53.6092,53.5742,53.5917,14903.0
2021-04-13 12:10:00,61.12,61.13,61.08,61.11,27382.0,53.5829,53.5917,53.5479,53.5742,27382.0
2021-04-13 12:15:00,61.1,61.11,61.08,61.1,14566.0,53.5654,53.5742,53.5479,53.5654,14566.0
2021-04-13 12:20:00,61.09,61.1,61.05,61.06,11597.0,53.5566,53.5654,53.5216,53.5303,11597.0
2021-04-13 12:25:00,61.05,61.16,61.04,61.15,25477.0,53.5216,53.618,53.5128,53.6092,25477.0
2021-04-13 12:30:00,61.16,61.18,61.12,61.13,19776.0,53.618,53.6355,53.5829,53.5917,19776.0
2021-04-13 12:35:00,61.12,61.2,61.11,61.19,18147.0,53.5829,53.6531,53.5742,53.6443,18147.0
2021-04-13 12:40:00,61.2,61.29,61.19,61.29,12583.0,53.6531,53.732,53.6443,53.732,12583.0
2021-04-13 12:45:00,61.29,61.32,61.25,61.3,29722.0,53.732,53.7583,53.6969,53.7407,29722.0
2021-04-13 12:50:00,61.31,61.34,61.27,61.29,24989.0,53.7495,53.7758,53.7144,53.732,24989.0
2021-04-13 12:55:00,61.3,61.33,61.29,61.3,30415.0,53.7407,53.767,53.732,53.7407,30415.0
2021-04-13 13:00:00,61.3,61.33,61.27,61.33,20948.0,53.7407,53.767,53.7144,53.767,20948.0
2021-04-13 13:05:00,61.33,61.36,61.31,61.35,37035.0,53.767,53.7933,53.7495,53.7846,37035.0
2021-04-13 13:10:00,61.34,61.36,61.3,61.32,21322.0,53.7758,53.7933,53.7407,53.7583,21322.0
2021-04-13 13:15:00,61.33,61.33,61.3,61.3,9395.0,53.767,53.767,53.7407,53.7407,9395.0
2021-04-13 13:20:00,61.3,61.32,61.29,61.32,20446.0,53.7407,53.7583,53.732,53.7583,20446.0
2021-04-13 13:25:00,61.32,61.32,61.28,61.28,32232.0,53.7583,53.7583,53.7232,53.7232,32232.0
2021-04-13 13:30:00,61.28,61.28,61.08,61.09,14267.0,53.7232,53.7232,53.5479,53.5566,14267.0
2021-04-13 13:35:00,61.09,61.13,61.02,61.04,15792.0,53.5566,53.5917,53.4952,53.5128,15792.0
2021-04-13 13:40:00,61.04,61.07,61.03,61.06,17703.0,53.5128,53.5391,53.504,53.5303,17703.0
2021-04-13 13:45:00,61.07,61.1,61.05,61.09,17221.0,53.5391,53.5654,53.5216,53.5566,17221.0
2021-04-13 13:50:00,61.08,61.14,61.08,61.1,12992.0,53.5479,53.6005,53.5479,53.5654,12992.0
2021-04-13 13:55:00,61.11,61.17,61.09,61.16,12886.0,53.5742,53.6268,53.5566,53.618,12886.0
2021-04-13 14:00:00,61.16,61.18,61.13,61.15,13005.0,53.618,53.6355,53.5917,53.6092,13005.0
2021-04-13 14:05:00,61.14,61.15,61.11,61.13,14489.0,53.6005,53.6092,53.5742,53.5917,14489.0
2021-04-13 14:10:00,61.13,61.16,61.11,61.13,14738.0,53.5917,53.618,53.5742,53.5917,14738.0
2021-04-13 14:15:00,61.13,61.14,61.1,61.13,11417.0,53.5917,53.6005,53.5654,53.5917,11417.0
2021-04-13 14:20:00,61.14,61.18,61.11,61.12,12370.0,53.6005,53.6355,53.5742,53.5829,12370.0
2021-04-13 14:25:00,61.12,61.12,61.08,61.12,15378.0,53.5829,53.5829,53.5479,53.5829,15378.0
2021-04-13 14:30:00,61.12,61.14,61.09,61.12,14994.0,53.5829,53.6005,53.5566,53.5829,14994.0
2021-04-13 14:35:00,61.12,61.14,61.09,61.13,14386.0,53.5829,53.6005,53.5566,53.5917,14386.0
2021-04-13 14:40:00,61.13,61.15,61.1,61.13,12722.0,53.5917,53.6092,53.5654,53.5917,12722.0
2021-04-13 14:45:00,61.14,61.16,61.11,61.14,14098.0,53.6005,53.618,53.5742,53.6005,14098.0
2021-04-13 14:50:00,61.15,61.15,61.09,61.12,15778.0,53.6092,53.6092,53.5566,53.5829,15778.0
2021-04-13 14:55:00,61.12,61.13,61.08,61.12,18712.0,53.5829,53.5917,53.5479,53.5829,18712.0
2021-04-13 15:00:00,61.12,61.16,61.08,61.14,26968.0,53.5829,53.618,53.5479,53.6005,26968.0
2021-04-13 15:05:00,61.13,61.14,61.1,61.13,14896.0,53.5917,53.6005,53.5654,53.5917,14896.0
2021-04-13 15:10:00,61.13,61.13,61.07,61.09,20769.0,53.5917,53.5917,53.5391,53.5566,20769.0
2021-04-13 15:15:00,61.09,61.1,61.04,61.08,22453.0,53.5566,53.5654,53.5128,53.5479,22453.0
2021-04-13 15:20:00,61.08,61.1,61.06,61.08,30888.0,53.5479,53.5654,53.5303,53.5479,30888.0
2021-04-13 15:25:00,61.08,61.09,61.05,61.05,16519.0,53.5479,53.5566,53.5216,53.5216,16519.0
2021-04-13 15:30:00,61.05,61.08,60.95,60.95,33456.0,53.5216,53.5479,53.4339,53.4339,33456.0
2021-04-13 15:35:00,60.95,60.96,60.86,60.86,43419.0,53.4339,53.4426,53.355,53.355,43419.0
2021-04-13 15:40:00,60.86,60.91,60.78,60.79,54468.0,53.355,53.3988,53.2848,53.2936,54468.0
2021-04-13 15:45:00,60.79,60.81,60.77,60.8,45872.0,53.2936,53.3111,53.2761,53.3024,45872.0
2021-04-13 15:50:00,60.79,60.79,60.69,60.71,150172.0,53.2936,53.2936,53.2059,53.2235,150172.0
2021-04-13 15:55:00,60.72,60.77,60.67,60.68,255577.0,53.2322,53.2761,53.1884,53.1972,255577.0
2021-04-14 09:30:00,60.73,60.82,60.4,60.42,144574.0,53.241,53.3199,52.9517,52.9692,144574.0
2021-04-14 09:35:00,60.41,60.41,60.18,60.22,50474.0,52.9605,52.9605,52.7588,52.7939,50474.0
2021-04-14 09:40:00,60.22,60.37,60.21,60.22,31692.0,52.7939,52.9254,52.7851,52.7939,31692.0
2021-04-14 09:45:00,60.21,60.23,60.04,60.14,26750.0,52.7851,52.8027,52.6361,52.7238,26750.0
2021-04-14 09:50:00,60.13,60.22,60.09,60.15,34106.0,52.715,52.7939,52.6799,52.7325,34106.0
2021-04-14 09:55:00,60.16,60.2,60.03,60.06,37668.0,52.7413,52.7764,52.6273,52.6536,37668.0
2021-04-14 10:00:00,60.06,60.29,60.06,60.14,48459.0,52.6536,52.8553,52.6536,52.7238,48459.0
2021-04-14 10:05:00,60.14,60.18,60.05,60.14,16525.0,52.7238,52.7588,52.6449,52.7238,16525.0
2021-04-14 10:10:00,60.14,60.25,60.06,60.1,49890.0,52.7238,52.8202,52.6536,52.6887,49890.0
2021-04-14 10:15:00,60.1,60.19,60.08,60.12,33359.0,52.6887,52.7676,52.6712,52.7062,33359.0
2021-04-14 10:20:00,60.12,60.38,60.11,60.34,24220.0,52.7062,52.9342,52.6975,52.8991,24220.0
2021-04-14 10:25:00,60.33,60.43,60.32,60.4,18070.0,52.8903,52.978,52.8816,52.9517,18070.0
2021-04-14 10:30:00,60.37,60.41,60.31,60.4,19781.0,52.9254,52.9605,52.8728,52.9517,19781.0
2021-04-14 10:35:00,60.39,60.44,60.35,60.41,11227.0,52.9429,52.9868,52.9079,52.9605,11227.0
2021-04-14 10:40:00,60.41,60.46,60.34,60.35,14740.0,52.9605,53.0043,52.8991,52.9079,14740.0
2021-04-14 10:45:00,60.33,60.34,60.25,60.26,16505.0,52.8903,52.8991,52.8202,52.829,16505.0
2021-04-14 10:50:00,60.26,60.3,60.22,60.25,16040.0,52.829,52.864,52.7939,52.8202,16040.0
2021-04-14 10:55:00,60.27,60.38,60.27,60.35,24102.0,52.8377,52.9342,52.8377,52.9079,24102.0
2021-04-14 11:00:00,60.35,60.43,60.35,60.37,15319.0,52.9079,52.978,52.9079,52.9254,15319.0
2021-04-14 11:05:00,60.37,60.43,60.35,60.39,53870.0,52.9254,52.978,52.9079,52.9429,53870.0
2021-04-14 11:10:00,60.38,60.41,60.36,60.39,24254.0,52.9342,52.9605,52.9166,52.9429,24254.0
2021-04-14 11:15:00,60.39,60.48,60.38,60.48,12438.0,52.9429,53.0218,52.9342,53.0218,12438.0
2021-04-14 11:20:00,60.49,60.57,60.47,60.57,19367.0,53.0306,53.1007,53.0131,53.1007,19367.0
2021-04-14 11:25:00,60.57,60.6,60.55,60.58,14683.0,53.1007,53.127,53.0832,53.1095,14683.0
2021-04-14 11:30:00,60.58,60.66,60.56,60.63,13847.0,53.1095,53.1796,53.092,53.1533,13847.0
2021-04-14 11:35:00,60.64,60.64,60.57,60.58,13106.0,53.1621,53.1621,53.1007,53.1095,13106.0
2021-04-14 11:40:00,60.55,60.61,60.55,60.58,16620.0,53.0832,53.1358,53.0832,53.1095,16620.0
2021-04-14 11:45:00,60.59,60.6,60.56,60.58,17053.0,53.1183,53.127,53.092,53.1095,17053.0
2021-04-14 11:50:00,60.58,60.59,60.52,60.54,13309.0,53.1095,53.1183,53.0569,53.0744,13309.0
2021-04-14 11:55:00,60.54,60.56,60.52,60.53,11470.0,53.0744,53.092,53.0569,53.0657,11470.0
2021-04-14 12:00:00,60.53,60.6,60.52,60.56,11512.0,53.0657,53.127,53.0569,53.092,11512.0
2021-04-14 12:05:00,60.55,60.57,60.51,60.53,13242.0,53.0832,53.1007,53.0481,53.0657,13242.0
2021-04-14 12:10:00,60.53,60.57,60.52,60.54,17525.0,53.0657,53.1007,53.0569,53.0744,17525.0
2021-04-14 12:15:00,60.55,60.55,60.5,60.51,10191.0,53.0832,53.0832,53.0394,53.0481,10191.0
2021-04-14 12:20:00,60.51,60.56,60.42,60.42,21967.0,53.0481,53.092,52.9692,52.9692,21967.0
2021-04-14 12:25:00,60.42,60.45,60.4,60.43,16596.0,52.9692,52.9955,52.9517,52.978,16596.0
2021-04-14 12:30:00,60.42,60.42,60.33,60.35,13905.0,52.9692,52.9692,52.8903,52.9079,13905.0
2021-04-14 12:35:00,60.35,60.37,60.32,60.35,12257.0,52.9079,52.9254,52.8816,52.9079,12257.0
2021-04-14 12:40:00,60.34,60.39,60.32,60.39,10162.0,52.8991,52.9429,52.8816,52.9429,10162.0
2021-04-14 12:45:00,60.38,60.39,60.36,60.38,8831.0,52.9342,52.9429,52.9166,52.9342,8831.0
2021-04-14 12:50:00,60.38,60.47,60.35,60.41,45938.0,52.9342,53.0131,52.9079,52.9605,45938.0
2021-04-14 12:55:00,60.41,60.54,60.41,60.52,31220.0,52.9605,53.0744,52.9605,53.0569,31220.0
2021-04-14 13:00:00,60.52,60.56,60.45,60.56,21319.0,53.0569,53.092,52.9955,53.092,21319.0
2021-04-14 13:05:00,60.57,60.57,60.46,60.47,22534.0,53.1007,53.1007,53.0043,53.0131,22534.0
2021-04-14 13:10:00,60.47,60.53,60.46,60.52,17812.0,53.0131,53.0657,53.0043,53.0569,17812.0
2021-04-14 13:15:00,60.51,60.52,60.43,60.43,17443.0,53.0481,53.0569,52.978,52.978,17443.0
2021-04-14 13:20:00,60.43,60.49,60.42,60.46,21271.0,52.978,53.0306,52.9692,53.0043,21271.0
2021-04-14 13:25:00,60.47,60.51,60.45,60.5,17479.0,53.0131,53.0481,52.9955,53.0394,17479.0
2021-04-14 13:30:00,60.5,60.55,60.48,60.49,17370.0,53.0394,53.0832,53.0218,53.0306,17370.0
2021-04-14 13:35:00,60.49,60.57,60.49,60.55,14357.0,53.0306,53.1007,53.0306,53.0832,14357.0
2021-04-14 13:40:00,60.55,60.57,60.54,60.56,10379.0,53.0832,53.1007,53.0744,53.092,10379.0
2021-04-14 13:45:00,60.55,60.58,60.53,60.53,9965.0,53.0832,53.1095,53.0657,53.0657,9965.0
2021-04-14 13:50:00,60.52,60.54,60.48,60.53,15743.0,53.0569,53.0744,53.0218,53.0657,15743.0
2021-04-14 13:55:00,60.51,60.57,60.5,60.53,26449.0,53.0481,53.1007,53.0394,53.0657,26449.0
2021-04-14 14:00:00,60.53,60.58,60.52,60.54,16049.0,53.0657,53.1095,53.0569,53.0744,16049.0
2021-04-14 14:05:00,60.54,60.54,60.44,60.47,19699.0,53.0744,53.0744,52.9868,53.0131,19699.0
2021-04-14 14:10:00,60.46,60.52,60.46,60.47,20139.0,53.0043,53.0569,53.0043,53.0131,20139.0
2021-04-14 14:15:00,60.47,60.48,60.36,60.4,24888.0,53.0131,53.0218,52.9166,52.9517,24888.0
2021-04-14 14:20:00,60.4,60.46,60.39,60.45,13736.0,52.9517,53.0043,52.9429,52.9955,13736.0
2021-04-14 14:25:00,60.45,60.48,60.44,60.47,18088.0,52.9955,53.0218,52.9868,53.0131,18088.0
2021-04-14 14:30:00,60.46,60.46,60.38,60.39,15977.0,53.0043,53.0043,52.9342,52.9429,15977.0
2021-04-14 14:35:00,60.39,60.39,60.36,60.38,13422.0,52.9429,52.9429,52.9166,52.9342,13422.0
2021-04-14 14:40:00,60.38,60.46,60.37,60.44,23242.0,52.9342,53.0043,52.9254,52.9868,23242.0
2021-04-14 14:45:00,60.45,60.45,60.39,60.4,15665.0,52.9955,52.9955,52.9429,52.9517,15665.0
2021-04-14 14:50:00,60.39,60.42,60.37,60.38,21189.0,52.9429,52.9692,52.9254,52.9342,21189.0
2021-04-14 14:55:00,60.37,60.49,60.36,60.48,21878.0,52.9254,53.0306,52.9166,53.0218,21878.0
2021-04-14 15:00:00,60.47,60.49,60.4,60.48,39970.0,53.0131,53.0306,52.9517,53.0218,39970.0
2021-04-14 15:05:00,60.48,60.52,60.48,60.51,30315.0,53.0218,53.0569,53.0218,53.0481,30315.0
2021-04-14 15:10:00,60.5,60.55,60.47,60.55,23452.0,53.0394,53.0832,53.0131,53.0832,23452.0
2021-04-14 15:15:00,60.55,60.58,60.52,60.54,37459.0,53.0832,53.1095,53.0569,53.0744,37459.0
2021-04-14 15:20:00,60.54,60.58,60.52,60.57,28805.0,53.0744,53.1095,53.0569,53.1007,28805.0
2021-04-14 15:25:00,60.57,60.59,60.52,60.53,35150.0,53.1007,53.1183,53.0569,53.0657,35150.0
2021-04-14 15:30:00,60.53,60.63,60.51,60.61,54720.0,53.0657,53.1533,53.0481,53.1358,54720.0
2021-04-14 15:35:00,60.6,60.61,60.55,60.58,35397.0,53.127,53.1358,53.0832,53.1095,35397.0
2021-04-14 15:40:00,60.59,60.66,60.57,60.63,40861.0,53.1183,53.1796,53.1007,53.1533,40861.0
2021-04-14 15:45:00,60.62,60.63,60.53,60.54,37435.0,53.1446,53.1533,53.0657,53.0744,37435.0
2021-04-14 15:50:00,60.55,60.68,60.52,60.66,94775.0,53.0832,53.1972,53.0569,53.1796,94775.0
2021-04-14 15:55:00,60.66,60.67,60.58,60.62,187814.0,53.1796,53.1884,53.1095,53.1446,187814.0
2021-04-15 09:30:00,60.77,61.08,60.77,60.93,84156.0,53.2761,53.5479,53.2761,53.4163,84156.0
2021-04-15 09:35:00,60.93,61.02,60.81,60.98,25718.0,53.4163,53.4952,53.3111,53.4602,25718.0
2021-04-15 09:40:00,61.01,61.12,61.0,61.05,21359.0,53.4865,53.5829,53.4777,53.5216,21359.0
2021-04-15 09:45:00,61.05,61.21,61.0,61.03,29446.0,53.5216,53.6618,53.4777,53.504,29446.0
2021-04-15 09:50:00,61.06,61.06,60.88,60.91,31801.0,53.5303,53.5303,53.3725,53.3988,31801.0
2021-04-15 09:55:00,60.89,60.93,60.81,60.83,23326.0,53.3813,53.4163,53.3111,53.3287,23326.0
2021-04-15 10:00:00,60.85,61.13,60.83,61.09,25955.0,53.3462,53.5917,53.3287,53.5566,25955.0
2021-04-15 10:05:00,61.09,61.13,60.91,60.91,22989.0,53.5566,53.5917,53.3988,53.3988,22989.0
2021-04-15 10:10:00,60.95,61.01,60.84,60.84,38573.0,53.4339,53.4865,53.3374,53.3374,38573.0
2021-04-15 10:15:00,60.86,60.96,60.85,60.85,32930.0,53.355,53.4426,53.3462,53.3462,32930.0
2021-04-15 10:20:00,60.85,60.93,60.81,60.87,24464.0,53.3462,53.4163,53.3111,53.3637,24464.0
2021-04-15 10:25:00,60.86,60.87,60.78,60.81,18870.0,53.355,53.3637,53.2848,53.3111,18870.0
2021-04-15 10:30:00,60.82,60.97,60.81,60.92,30471.0,53.3199,53.4514,53.3111,53.4076,30471.0
2021-04-15 10:35:00,60.91,60.91,60.77,60.82,22676.0,53.3988,53.3988,53.2761,53.3199,22676.0
2021-04-15 10:40:00,60.83,60.94,60.78,60.84,27854.0,53.3287,53.4251,53.2848,53.3374,27854.0
2021-04-15 10:45:00,60.84,60.84,60.71,60.75,33404.0,53.3374,53.3374,53.2235,53.2585,33404.0
2021-04-15 10:50:00,60.78,60.78,60.69,60.76,27473.0,53.2848,53.2848,53.2059,53.2673,27473.0
2021-04-15 10:55:00,60.76,60.76,60.58,60.65,25032.0,53.2673,53.2673,53.1095,53.1709,25032.0
2021-04-15 11:00:00,60.68,60.85,60.68,60.84,25555.0,53.1972,53.3462,53.1972,53.3374,25555.0
2021-04-15 11:05:00,60.84,60.86,60.71,60.81,34296.0,53.3374,53.355,53.2235,53.3111,34296.0
2021-04-15 11:10:00,60.81,60.85,60.77,60.77,18856.0,53.3111,53.3462,53.2761,53.2761,18856.0
2021-04-15 11:15:00,60.77,60.83,60.76,60.8,23690.0,53.2761,53.3287,53.2673,53.3024,23690.0
2021-04-15 11:20:00,60.8,60.86,60.79,60.79,25369.0,53.3024,53.355,53.2936,53.2936,25369.0
2021-04-15 11:25:00,60.8,60.88,60.75,60.86,139189.0,53.3024,53.3725,53.2585,53.355,139189.0
2021-04-15 11:30:00,60.87,60.94,60.77,60.77,32004.0,53.3637,53.4251,53.2761,53.2761,32004.0
2021-04-15 11:35:00,60.77,60.8,60.61,60.64,137538.0,53.2761,53.3024,53.1358,53.1621,137538.0
2021-04-15 11:40:00,60.65,60.68,60.54,60.56,35867.0,53.1709,53.1972,53.0744,53.092,35867.0
2021-04-15 11:45:00,60.57,60.58,60.5,60.56,35913.0,53.1007,53.1095,53.0394,53.092,35913.0
2021-04-15 11:50:00,60.54,60.58,60.49,60.54,20144.0,53.0744,53.1095,53.0306,53.0744,20144.0
2021-04-15 11:55:00,60.56,60.64,60.55,60.57,23994.0,53.092,53.1621,53.0832,53.1007,23994.0
2021-04-15 12:00:00,60.56,60.73,60.56,60.7,28465.0,53.092,53.241,53.092,53.2147,28465.0
2021-04-15 12:05:00,60.71,60.71,60.59,60.59,20530.0,53.2235,53.2235,53.1183,53.1183,20530.0
2021-04-15 12:10:00,60.58,60.7,60.58,60.68,19580.0,53.1095,53.2147,53.1095,53.1972,19580.0
2021-04-15 12:15:00,60.69,60.71,60.64,60.7,21211.0,53.2059,53.2235,53.1621,53.2147,21211.0
2021-04-15 12:20:00,60.7,60.71,60.58,60.58,30788.0,53.2147,53.2235,53.1095,53.1095,30788.0
2021-04-15 12:25:00,60.58,60.64,60.56,60.62,29983.0,53.1095,53.1621,53.092,53.1446,29983.0
2021-04-15 12:30:00,60.64,60.71,60.62,60.66,19837.0,53.1621,53.2235,53.1446,53.1796,19837.0
2021-04-15 12:35:00,60.64,60.67,60.62,60.65,40074.0,53.1621,53.1884,53.1446,53.1709,40074.0
2021-04-15 12:40:00,60.65,60.73,60.65,60.72,16852.0,53.1709,53.241,53.1709,53.2322,16852.0
2021-04-15 12:45:00,60.73,60.74,60.65,60.66,15163.0,53.241,53.2498,53.1709,53.1796,15163.0
2021-04-15 12:50:00,60.66,60.66,60.62,60.65,18251.0,53.1796,53.1796,53.1446,53.1709,18251.0
2021-04-15 12:55:00,60.65,60.71,60.64,60.69,28430.0,53.1709,53.2235,53.1621,53.2059,28430.0
2021-04-15 13:00:00,60.7,60.76,60.68,60.75,20929.0,53.2147,53.2673,53.1972,53.2585,20929.0
2021-04-15 13:05:00,60.75,60.85,60.75,60.81,17156.0,53.2585,53.3462,53.2585,53.3111,17156.0
2021-04-15 13:10:00,60.8,60.81,60.76,60.77,18092.0,53.3024,53.3111,53.2673,53.2761,18092.0
2021-04-15 13:15:00,60.77,60.83,60.76,60.79,15162.0,53.2761,53.3287,53.2673,53.2936,15162.0
2021-04-15 13:20:00,60.79,60.84,60.75,60.79,18335.0,53.2936,53.3374,53.2585,53.2936,18335.0
2021-04-15 13:25:00,60.8,60.8,60.75,60.77,28265.0,53.3024,53.3024,53.2585,53.2761,28265.0
2021-04-15 13:30:00,60.77,60.78,60.74,60.77,15460.0,53.2761,53.2848,53.2498,53.2761,15460.0
2021-04-15 13:35:00,60.76,60.78,60.74,60.78,21341.0,53.2673,53.2848,53.2498,53.2848,21341.0
2021-04-15 13:40:00,60.77,60.8,60.68,60.7,28057.0,53.2761,53.3024,53.1972,53.2147,28057.0
2021-04-15 13:45:00,60.71,60.78,60.71,60.72,23751.0,53.2235,53.2848,53.2235,53.2322,23751.0
2021-04-15 13:50:00,60.73,60.77,60.7,60.73,26795.0,53.241,53.2761,53.2147,53.241,26795.0
2021-04-15 13:55:00,60.73,60.73,60.65,60.66,31751.0,53.241,53.241,53.1709,53.1796,31751.0
2021-04-15 14:00:00,60.66,60.75,60.65,60.73,34225.0,53.1796,53.2585,53.1709,53.241,34225.0
2021-04-15 14:05:00,60.72,60.72,60.65,60.65,31308.0,53.2322,53.2322,53.1709,53.1709,31308.0
2021-04-15 14:10:00,60.64,60.73,60.64,60.71,28714.0,53.1621,53.241,53.1621,53.2235,28714.0
2021-04-15 14:15:00,60.7,60.7,60.62,60.63,27449.0,53.2147,53.2147,53.1446,53.1533,27449.0
2021-04-15 14:20:00,60.63,60.67,60.61,60.67,30136.0,53.1533,53.1884,53.1358,53.1884,30136.0
2021-04-15 14:25:00,60.67,60.68,60.64,60.65,23602.0,53.1884,53.1972,53.1621,53.1709,23602.0
2021-04-15 14:30:00,60.65,60.69,60.61,60.65,39834.0,53.1709,53.2059,53.1358,53.1709,39834.0
2021-04-15 14:35:00,60.65,60.65,60.55,60.62,35069.0,53.1709,53.1709,53.0832,53.1446,35069.0
2021-04-15 14:40:00,60.62,60.63,60.57,60.57,24884.0,53.1446,53.1533,53.1007,53.1007,24884.0
2021-04-15 14:45:00,60.57,60.59,60.5,60.52,40077.0,53.1007,53.1183,53.0394,53.0569,40077.0
2021-04-15 14:50:00,60.52,60.57,60.5,60.54,38135.0,53.0569,53.1007,53.0394,53.0744,38135.0
2021-04-15 14:55:00,60.53,60.57,60.51,60.55,37160.0,53.0657,53.1007,53.0481,53.0832,37160.0
2021-04-15 15:00:00,60.56,60.61,60.55,60.57,36223.0,53.092,53.1358,53.0832,53.1007,36223.0
2021-04-15 15:05:00,60.57,60.58,60.51,60.58,51541.0,53.1007,53.1095,53.0481,53.1095,51541.0
2021-04-15 15:10:00,60.58,60.62,60.57,60.61,48546.0,53.1095,53.1446,53.1007,53.1358,48546.0
2021-04-15 15:15:00,60.61,60.65,60.57,60.61,36452.0,53.1358,53.1709,53.1007,53.1358,36452.0
2021-04-15 15:20:00,60.6,60.67,60.57,60.64,49346.0,53.127,53.1884,53.1007,53.1621,49346.0
2021-04-15 15:25:00,60.64,60.67,60.61,60.61,41878.0,53.1621,53.1884,53.1358,53.1358,41878.0
2021-04-15 15:30:00,60.62,60.68,60.6,60.66,56510.0,53.1446,53.1972,53.127,53.1796,56510.0
2021-04-15 15:35:00,60.66,60.67,60.59,60.6,53682.0,53.1796,53.1884,53.1183,53.127,53682.0
2021-04-15 15:40:00,60.61,60.75,60.59,60.63,77765.0,53.1358,53.2585,53.1183,53.1533,77765.0
2021-04-15 15:45:00,60.63,60.72,60.62,60.71,79239.0,53.1533,53.2322,53.1446,53.2235,79239.0
2021-04-15 15:50:00,60.71,60.75,60.64,60.65,106289.0,53.2235,53.2585,53.1621,53.1709,106289.0
2021-04-15 15:55:00,60.65,60.67,60.53,60.55,343399.0,53.1709,53.1884,53.0657,53.0832,343399.0
2021-04-16 09:30:00,60.83,60.95,60.74,60.78,218973.0,53.3287,53.4339,53.2498,53.2848,218973.0
2021-04-16 09:35:00,60.78,60.97,60.78,60.81,30707.0,53.2848,53.4514,53.2848,53.3111,30707.0
2021-04-16 09:40:00,60.81,60.87,60.61,60.65,31239.0,53.3111,53.3637,53.1358,53.1709,31239.0
2021-04-16 09:45:00,60.65,60.72,60.53,60.55,21994.0,53.1709,53.2322,53.0657,53.0832,21994.0
2021-04-16 09:50:00,60.55,60.87,60.53,60.87,26510.0,53.0832,53.3637,53.0657,53.3637,26510.0
2021-04-16 09:55:00,60.86,60.97,60.85,60.95,21380.0,53.355,53.4514,53.3462,53.4339,21380.0
2021-04-16 10:00:00,60.95,61.05,60.85,60.85,30436.0,53.4339,53.5216,53.3462,53.3462,30436.0
2021-04-16 10:05:00,60.85,61.01,60.85,60.92,34361.0,53.3462,53.4865,53.3462,53.4076,34361.0
2021-04-16 10:10:00,60.91,61.0,60.9,61.0,19547.0,53.3988,53.4777,53.39,53.4777,19547.0
2021-04-16 10:15:00,60.99,61.08,60.99,61.03,18698.0,53.4689,53.5479,53.4689,53.504,18698.0
2021-04-16 10:20:00,61.03,61.03,60.98,60.98,21499.0,53.504,53.504,53.4602,53.4602,21499.0
2021-04-16 10:25:00,60.98,61.03,60.95,61.02,19149.0,53.4602,53.504,53.4339,53.4952,19149.0
2021-04-16 10:30:00,61.02,61.06,61.01,61.06,21699.0,53.4952,53.5303,53.4865,53.5303,21699.0
2021-04-16 10:35:00,61.05,61.06,60.99,61.0,22606.0,53.5216,53.5303,53.4689,53.4777,22606.0
2021-04-16 10:40:00,61.0,61.01,60.94,60.95,24252.0,53.4777,53.4865,53.4251,53.4339,24252.0
2021-04-16 10:45:00,60.95,61.03,60.94,61.0,23734.0,53.4339,53.504,53.4251,53.4777,23734.0
2021-04-16 10:50:00,61.0,61.06,60.98,61.06,13937.0,53.4777,53.5303,53.4602,53.5303,13937.0
2021-04-16 10:55:00,61.05,61.17,61.05,61.17,37646.0,53.5216,53.6268,53.5216,53.6268,37646.0
2021-04-16 11:00:00,61.16,61.28,61.15,61.28,45929.0,53.618,53.7232,53.6092,53.7232,45929.0
2021-04-16 11:05:00,61.28,61.29,61.24,61.28,42838.0,53.7232,53.732,53.6881,53.7232,42838.0
2021-04-16 11:10:00,61.27,61.28,61.14,61.15,27897.0,53.7144,53.7232,53.6005,53.6092,27897.0
2021-04-16 11:15:00,61.15,61.17,61.12,61.16,22218.0,53.6092,53.6268,53.5829,53.618,22218.0
2021-04-16 11:20:00,61.16,61.16,61.08,61.09,18222.0,53.618,53.618,53.5479,53.5566,18222.0
2021-04-16 11:25:00,61.09,61.15,61.08,61.1,23188.0,53.5566,53.6092,53.5479,53.5654,23188.0
2021-04-16 11:30:00,61.1,61.12,61.05,61.07,15617.0,53.5654,53.5829,53.5216,53.5391,15617.0
2021-04-16 11:35:00,61.07,61.12,61.04,61.06,16473.0,53.5391,53.5829,53.5128,53.5303,16473.0
2021-04-16 11:40:00,61.05,61.1,61.01,61.1,16901.0,53.5216,53.5654,53.4865,53.5654,16901.0
2021-04-16 11:45:00,61.1,61.14,61.09,61.1,17099.0,53.5654,53.6005,53.5566,53.5654,17099.0
2021-04-16 11:50:00,61.11,61.13,61.06,61.06,13398.0,53.5742,53.5917,53.5303,53.5303,13398.0
2021-04-16 11:55:00,61.07,61.1,61.05,61.09,15947.0,53.5391,53.5654,53.5216,53.5566,15947.0
2021-04-16 12:00:00,61.08,61.09,61.03,61.06,18218.0,53.5479,53.5566,53.504,53.5303,18218.0
2021-04-16 12:05:00,61.06,61.1,61.05,61.09,18565.0,53.5303,53.5654,53.5216,53.5566,18565.0
2021-04-16 12:10:00,61.09,61.14,61.09,61.12,14053.0,53.5566,53.6005,53.5566,53.5829,14053.0
2021-04-16 12:15:00,61.13,61.14,61.1,61.13,10505.0,53.5917,53.6005,53.5654,53.5917,10505.0
2021-04-16 12:20:00,61.14,61.19,61.13,61.18,19974.0,53.6005,53.6443,53.5917,53.6355,19974.0
2021-04-16 12:25:00,61.18,61.19,61.15,61.16,9854.0,53.6355,53.6443,53.6092,53.618,9854.0
2021-04-16 12:30:00,61.17,61.2,61.13,61.19,14176.0,53.6268,53.6531,53.5917,53.6443,14176.0
2021-04-16 12:35:00,61.19,61.2,61.16,61.18,8719.0,53.6443,53.6531,53.618,53.6355,8719.0
2021-04-16 12:40:00,61.17,61.18,61.16,61.18,10721.0,53.6268,53.6355,53.618,53.6355,10721.0
2021-04-16 12:45:00,61.18,61.24,61.17,61.21,37185.0,53.6355,53.6881,53.6268,53.6618,37185.0
2021-04-16 12:50:00,61.2,61.26,61.2,61.21,18882.0,53.6531,53.7057,53.6531,53.6618,18882.0
2021-04-16 12:55:00,61.21,61.23,61.15,61.15,32713.0,53.6618,53.6794,53.6092,53.6092,32713.0
2021-04-16 13:00:00,61.15,61.16,61.06,61.1,18412.0,53.6092,53.618,53.5303,53.5654,18412.0
2021-04-16 13:05:00,61.09,61.11,61.02,61.02,16065.0,53.5566,53.5742,53.4952,53.4952,16065.0
2021-04-16 13:10:00,61.02,61.05,60.99,61.05,12395.0,53.4952,53.5216,53.4689,53.5216,12395.0
2021-04-16 13:15:00,61.06,61.07,61.01,61.02,10106.0,53.5303,53.5391,53.4865,53.4952,10106.0
2021-04-16 13:20:00,61.01,61.03,61.0,61.01,19396.0,53.4865,53.504,53.4777,53.4865,19396.0
2021-04-16 13:25:00,61.01,61.02,60.99,61.02,16297.0,53.4865,53.4952,53.4689,53.4952,16297.0
2021-04-16 13:30:00,61.01,61.04,60.99,61.03,13923.0,53.4865,53.5128,53.4689,53.504,13923.0
2021-04-16 13:35:00,61.03,61.05,61.0,61.03,12861.0,53.504,53.5216,53.4777,53.504,12861.0
2021-04-16 13:40:00,61.04,61.06,60.99,61.01,12010.0,53.5128,53.5303,53.4689,53.4865,12010.0
2021-04-16 13:45:00,61.02,61.03,61.0,61.01,8190.0,53.4952,53.504,53.4777,53.4865,8190.0
2021-04-16 13:50:00,61.01,61.02,60.99,61.01,12921.0,53.4865,53.4952,53.4689,53.4865,12921.0
2021-04-16 13:55:00,61.01,61.03,60.99,61.01,8974.0,53.4865,53.504,53.4689,53.4865,8974.0
2021-04-16 14:00:00,61.02,61.04,60.99,61.03,13092.0,53.4952,53.5128,53.4689,53.504,13092.0
2021-04-16 14:05:00,61.03,61.06,61.01,61.05,15016.0,53.504,53.5303,53.4865,53.5216,15016.0
2021-04-16 14:10:00,61.05,61.12,61.04,61.08,18289.0,53.5216,53.5829,53.5128,53.5479,18289.0
2021-04-16 14:15:00,61.08,61.13,61.07,61.11,11678.0,53.5479,53.5917,53.5391,53.5742,11678.0
2021-04-16 14:20:00,61.11,61.12,61.07,61.08,16073.0,53.5742,53.5829,53.5391,53.5479,16073.0
2021-04-16 14:25:00,61.08,61.11,61.05,61.05,16076.0,53.5479,53.5742,53.5216,53.5216,16076.0
2021-04-16 14:30:00,61.05,61.08,61.04,61.06,13911.0,53.5216,53.5479,53.5128,53.5303,13911.0
2021-04-16 14:35:00,61.06,61.09,61.05,61.07,12877.0,53.5303,53.5566,53.5216,53.5391,12877.0
2021-04-16 14:40:00,61.07,61.09,61.04,61.08,15976.0,53.5391,53.5566,53.5128,53.5479,15976.0
2021-04-16 14:45:00,61.08,61.14,61.08,61.13,13889.0,53.5479,53.6005,53.5479,53.5917,13889.0
2021-04-16 14:50:00,61.13,61.17,61.09,61.09,14654.0,53.5917,53.6268,53.5566,53.5566,14654.0
2021-04-16 14:55:00,61.08,61.11,61.07,61.1,19104.0,53.5479,53.5742,53.5391,53.5654,19104.0
2021-04-16 15:00:00,61.1,61.11,61.05,61.05,25325.0,53.5654,53.5742,53.5216,53.5216,25325.0
2021-04-16 15:05:00,61.04,61.05,61.0,61.03,22733.0,53.5128,53.5216,53.4777,53.504,22733.0
2021-04-16 15:10:00,61.02,61.08,61.0,61.07,22935.0,53.4952,53.5479,53.4777,53.5391,22935.0
2021-04-16 15:15:00,61.06,61.07,61.03,61.06,22394.0,53.5303,53.5391,53.504,53.5303,22394.0
2021-04-16 15:20:00,61.05,61.12,61.05,61.12,22789.0,53.5216,53.5829,53.5216,53.5829,22789.0
2021-04-16 15:25:00,61.11,61.12,61.08,61.11,23465.0,53.5742,53.5829,53.5479,53.5742,23465.0
2021-04-16 15:30:00,61.11,61.16,61.08,61.14,38774.0,53.5742,53.618,53.5479,53.6005,38774.0
2021-04-16 15:35:00,61.15,61.24,61.14,61.24,63569.0,53.6092,53.6881,53.6005,53.6881,63569.0
2021-04-16 15:40:00,61.24,61.25,61.16,61.18,68786.0,53.6881,53.6969,53.618,53.6355,68786.0
2021-04-16 15:45:00,61.17,61.27,61.15,61.23,129155.0,53.6268,53.7144,53.6092,53.6794,129155.0
2021-04-16 15:50:00,61.23,61.29,60.99,61.09,207394.0,53.6794,53.732,53.4689,53.5566,207394.0
2021-04-16 15:55:00,61.1,61.33,61.06,61.3,697680.0,53.5654,53.767,53.5303,53.7407,697680.0
2021-04-19 09:30:00,61.16,61.49,61.03,61.22,133601.0,53.618,53.9073,53.504,53.6706,133601.0
2021-04-19 09:35:00,61.25,61.36,60.99,61.01,51837.0,53.6969,53.7933,53.4689,53.4865,51837.0
2021-04-19 09:40:00,61.0,61.0,60.64,60.64,42830.0,53.4777,53.4777,53.1621,53.1621,42830.0
2021-04-19 09:45:00,60.62,60.91,60.62,60.68,45297.0,53.1446,53.3988,53.1446,53.1972,45297.0
2021-04-19 09:50:00,60.7,60.87,60.69,60.81,40002.0,53.2147,53.3637,53.2059,53.3111,40002.0
2021-04-19 09:55:00,60.84,61.04,60.81,60.91,38007.0,53.3374,53.5128,53.3111,53.3988,38007.0
2021-04-19 10:00:00,60.91,61.09,60.9,61.02,42558.0,53.3988,53.5566,53.39,53.4952,42558.0
2021-04-19 10:05:00,61.04,61.09,60.91,61.03,36995.0,53.5128,53.5566,53.3988,53.504,36995.0
2021-04-19 10:10:00,61.02,61.12,61.02,61.06,59229.0,53.4952,53.5829,53.4952,53.5303,59229.0
2021-04-19 10:15:00,61.04,61.25,61.03,61.23,37846.0,53.5128,53.6969,53.504,53.6794,37846.0
2021-04-19 10:20:00,61.23,61.32,61.18,61.21,24286.0,53.6794,53.7583,53.6355,53.6618,24286.0
2021-04-19 10:25:00,61.21,61.23,61.13,61.16,18115.0,53.6618,53.6794,53.5917,53.618,18115.0
2021-04-19 10:30:00,61.15,61.25,61.14,61.21,21441.0,53.6092,53.6969,53.6005,53.6618,21441.0
2021-04-19 10:35:00,61.22,61.27,61.19,61.27,22599.0,53.6706,53.7144,53.6443,53.7144,22599.0
2021-04-19 10:40:00,61.27,61.27,61.19,61.21,18309.0,53.7144,53.7144,53.6443,53.6618,18309.0
2021-04-19 10:45:00,61.2,61.27,61.15,61.27,23355.0,53.6531,53.7144,53.6092,53.7144,23355.0
2021-04-19 10:50:00,61.28,61.32,61.27,61.28,24009.0,53.7232,53.7583,53.7144,53.7232,24009.0
2021-04-19 10:55:00,61.29,61.35,61.2,61.34,25136.0,53.732,53.7846,53.6531,53.7758,25136.0
2021-04-19 11:00:00,61.33,61.4,61.33,61.38,25010.0,53.767,53.8284,53.767,53.8109,25010.0
2021-04-19 11:05:00,61.4,61.46,61.36,61.44,24687.0,53.8284,53.881,53.7933,53.8635,24687.0
2021-04-19 11:10:00,61.44,61.49,61.4,61.47,27152.0,53.8635,53.9073,53.8284,53.8898,27152.0
2021-04-19 11:15:00,61.46,61.47,61.41,61.44,25484.0,53.881,53.8898,53.8372,53.8635,25484.0
2021-04-19 11:20:00,61.44,61.53,61.43,61.51,38647.0,53.8635,53.9424,53.8547,53.9248,38647.0
2021-04-19 11:25:00,61.51,61.52,61.25,61.48,37425.0,53.9248,53.9336,53.6969,53.8985,37425.0
2021-04-19 11:30:00,61.48,61.52,61.31,61.51,74932.0,53.8985,53.9336,53.7495,53.9248,74932.0
2021-04-19 11:35:00,61.51,61.54,61.4,61.52,67867.0,53.9248,53.9511,53.8284,53.9336,67867.0
2021-04-19 11:40:00,61.52,61.53,61.31,61.38,47982.0,53.9336,53.9424,53.7495,53.8109,47982.0
2021-04-19 11:45:00,61.38,61.43,61.35,61.39,29081.0,53.8109,53.8547,53.7846,53.8196,29081.0
2021-04-19 11:50:00,61.4,61.41,61.35,61.41,17922.0,53.8284,53.8372,53.7846,53.8372,17922.0
2021-04-19 11:55:00,61.41,61.41,61.33,61.37,15972.0,53.8372,53.8372,53.767,53.8021,15972.0
2021-04-19 12:00:00,61.38,61.41,61.18,61.37,52119.0,53.8109,53.8372,53.6355,53.8021,52119.0
2021-04-19 12:05:00,61.36,61.49,61.3,61.48,80859.0,53.7933,53.9073,53.7407,53.8985,80859.0
2021-04-19 12:10:00,61.48,61.49,61.37,61.37,13955.0,53.8985,53.9073,53.8021,53.8021,13955.0
2021-04-19 12:15:00,61.37,61.38,61.34,61.36,10752.0,53.8021,53.8109,53.7758,53.7933,10752.0
2021-04-19 12:20:00,61.36,61.37,61.29,61.31,31852.0,53.7933,53.8021,53.732,53.7495,31852.0
2021-04-19 12:25:00,61.32,61.34,61.27,61.34,23853.0,53.7583,53.7758,53.7144,53.7758,23853.0
2021-04-19 12:30:00,61.34,61.34,61.26,61.27,24861.0,53.7758,53.7758,53.7057,53.7144,24861.0
2021-04-19 12:35:00,61.27,61.28,61.2,61.21,36023.0,53.7144,53.7232,53.6531,53.6618,36023.0
2021-04-19 12:40:00,61.2,61.26,61.18,61.26,34634.0,53.6531,53.7057,53.6355,53.7057,34634.0
2021-04-19 12:45:00,61.25,61.27,61.22,61.25,66398.0,53.6969,53.7144,53.6706,53.6969,66398.0
2021-04-19 12:50:00,61.24,61.27,61.22,61.23,24350.0,53.6881,53.7144,53.6706,53.6794,24350.0
2021-04-19 12:55:00,61.23,61.27,61.22,61.27,13640.0,53.6794,53.7144,53.6706,53.7144,13640.0
2021-04-19 13:00:00,61.27,61.31,61.26,61.31,26887.0,53.7144,53.7495,53.7057,53.7495,26887.0
2021-04-19 13:05:00,61.3,61.31,61.21,61.22,8079.0,53.7407,53.7495,53.6618,53.6706,8079.0
2021-04-19 13:10:00,61.22,61.24,61.2,61.21,10318.0,53.6706,53.6881,53.6531,53.6618,10318.0
2021-04-19 13:15:00,61.21,61.28,61.21,61.27,14020.0,53.6618,53.7232,53.6618,53.7144,14020.0
2021-04-19 13:20:00,61.28,61.31,61.23,61.3,15650.0,53.7232,53.7495,53.6794,53.7407,15650.0
2021-04-19 13:25:00,61.31,61.34,61.3,61.33,14457.0,53.7495,53.7758,53.7407,53.767,14457.0
2021-04-19 13:30:00,61.33,61.34,61.29,61.33,9179.0,53.767,53.7758,53.732,53.767,9179.0
2021-04-19 13:35:00,61.33,61.33,61.15,61.23,55924.0,53.767,53.767,53.6092,53.6794,55924.0
2021-04-19 13:40:00,61.23,61.26,61.19,61.19,15088.0,53.6794,53.7057,53.6443,53.6443,15088.0
2021-04-19 13:45:00,61.19,61.21,61.14,61.14,13665.0,53.6443,53.6618,53.6005,53.6005,13665.0
2021-04-19 13:50:00,61.15,61.21,61.14,61.2,15924.0,53.6092,53.6618,53.6005,53.6531,15924.0
2021-04-19 13:55:00,61.21,61.21,61.07,61.17,31730.0,53.6618,53.6618,53.5391,53.6268,31730.0
2021-04-19 14:00:00,61.18,61.2,61.14,61.2,17335.0,53.6355,53.6531,53.6005,53.6531,17335.0
2021-04-19 14:05:00,61.19,61.2,61.16,61.18,22775.0,53.6443,53.6531,53.618,53.6355,22775.0
2021-04-19 14:10:00,61.18,61.19,61.15,61.18,11151.0,53.6355,53.6443,53.6092,53.6355,11151.0
2021-04-19 14:15:00,61.18,61.23,61.17,61.21,18501.0,53.6355,53.6794,53.6268,53.6618,18501.0
2021-04-19 14:20:00,61.2,61.23,61.1,61.22,52433.0,53.6531,53.6794,53.5654,53.6706,52433.0
2021-04-19 14:25:00,61.23,61.23,61.07,61.23,54393.0,53.6794,53.6794,53.5391,53.6794,54393.0
2021-04-19 14:30:00,61.23,61.28,61.23,61.26,13806.0,53.6794,53.7232,53.6794,53.7057,13806.0
2021-04-19 14:35:00,61.25,61.3,61.23,61.29,17750.0,53.6969,53.7407,53.6794,53.732,17750.0
2021-04-19 14:40:00,61.29,61.35,61.28,61.35,19420.0,53.732,53.7846,53.7232,53.7846,19420.0
2021-04-19 14:45:00,61.34,61.36,61.32,61.34,27817.0,53.7758,53.7933,53.7583,53.7758,27817.0
2021-04-19 14:50:00,61.34,61.34,61.29,61.3,18762.0,53.7758,53.7758,53.732,53.7407,18762.0
2021-04-19 14:55:00,61.3,61.3,61.15,61.28,103141.0,53.7407,53.7407,53.6092,53.7232,103141.0
2021-04-19 15:00:00,61.28,61.3,61.26,61.29,14296.0,53.7232,53.7407,53.7057,53.732,14296.0
2021-04-19 15:05:00,61.29,61.31,61.25,61.29,19403.0,53.732,53.7495,53.6969,53.732,19403.0
2021-04-19 15:10:00,61.29,61.34,61.24,61.27,23477.0,53.732,53.7758,53.6881,53.7144,23477.0
2021-04-19 15:15:00,61.27,61.29,61.15,61.15,30383.0,53.7144,53.732,53.6092,53.6092,30383.0
2021-04-19 15:20:00,61.16,61.19,61.12,61.14,25848.0,53.618,53.6443,53.5829,53.6005,25848.0
2021-04-19 15:25:00,61.14,61.14,61.08,61.11,37219.0,53.6005,53.6005,53.5479,53.5742,37219.0
2021-04-19 15:30:00,61.1,61.1,61.04,61.08,74575.0,53.5654,53.5654,53.5128,53.5479,74575.0
2021-04-19 15:35:00,61.08,61.3,61.07,61.29,40421.0,53.5479,53.7407,53.5391,53.732,40421.0
2021-04-19 15:40:00,61.3,61.41,61.26,61.39,42157.0,53.7407,53.8372,53.7057,53.8196,42157.0
2021-04-19 15:45:00,61.4,61.42,61.34,61.35,69099.0,53.8284,53.8459,53.7758,53.7846,69099.0
2021-04-19 15:50:00,61.34,61.36,61.3,61.31,85541.0,53.7758,53.7933,53.7407,53.7495,85541.0
2021-04-19 15:55:00,61.31,61.36,61.25,61.31,185957.0,53.7495,53.7933,53.6969,53.7495,185957.0
2021-04-20 09:30:00,61.25,61.44,61.13,61.44,113596.0,53.6969,53.8635,53.5917,53.8635,113596.0
2021-04-20 09:35:00,61.43,61.53,61.23,61.52,37069.0,53.8547,53.9424,53.6794,53.9336,37069.0
2021-04-20 09:40:00,61.52,61.55,61.22,61.22,25016.0,53.9336,53.9599,53.6706,53.6706,25016.0
2021-04-20 09:45:00,61.2,61.36,61.16,61.28,25422.0,53.6531,53.7933,53.618,53.7232,25422.0
2021-04-20 09:50:00,61.28,61.51,61.2,61.49,97939.0,53.7232,53.9248,53.6531,53.9073,97939.0
2021-04-20 09:55:00,61.51,61.63,61.5,61.58,23674.0,53.9248,54.03,53.9161,53.9862,23674.0
2021-04-20 10:00:00,61.58,61.75,61.55,61.75,33454.0,53.9862,54.1352,53.9599,54.1352,33454.0
2021-04-20 10:05:00,61.75,61.84,61.75,61.84,27632.0,54.1352,54.2141,54.1352,54.2141,27632.0
2021-04-20 10:10:00,61.83,61.95,61.82,61.92,39560.0,54.2054,54.3106,54.1966,54.2843,39560.0
2021-04-20 10:15:00,61.91,61.97,61.89,61.97,23086.0,54.2755,54.3281,54.258,54.3281,23086.0
2021-04-20 10:20:00,61.97,62.1,61.94,62.07,113378.0,54.3281,54.4421,54.3018,54.4158,113378.0
2021-04-20 10:25:00,62.08,62.08,61.93,62.05,87727.0,54.4245,54.4245,54.293,54.3982,87727.0
2021-04-20 10:30:00,62.05,62.14,62.0,62.08,56651.0,54.3982,54.4771,54.3544,54.4245,56651.0
2021-04-20 10:35:00,62.1,62.23,62.09,62.22,35483.0,54.4421,54.556,54.4333,54.5473,35483.0
2021-04-20 10:40:00,62.21,62.35,62.12,62.26,49960.0,54.5385,54.6612,54.4596,54.5823,49960.0
2021-04-20 10:45:00,62.31,62.32,62.22,62.29,36752.0,54.6262,54.6349,54.5473,54.6086,36752.0
2021-04-20 10:50:00,62.28,62.43,62.28,62.41,91288.0,54.5999,54.7314,54.5999,54.7138,91288.0
2021-04-20 10:55:00,62.41,62.46,62.39,62.43,54016.0,54.7138,54.7577,54.6963,54.7314,54016.0
2021-04-20 11:00:00,62.44,62.48,62.3,62.47,102039.0,54.7401,54.7752,54.6174,54.7664,102039.0
2021-04-20 11:05:00,62.48,62.64,62.41,62.64,96425.0,54.7752,54.9155,54.7138,54.9155,96425.0
2021-04-20 11:10:00,62.63,62.69,62.58,62.66,49682.0,54.9067,54.9593,54.8629,54.933,49682.0
2021-04-20 11:15:00,62.65,62.86,62.63,62.86,69608.0,54.9242,55.1083,54.9067,55.1083,69608.0
2021-04-20 11:20:00,62.86,62.86,62.63,62.75,74915.0,55.1083,55.1083,54.9067,55.0119,74915.0
2021-04-20 11:25:00,62.74,62.74,62.57,62.65,83311.0,55.0031,55.0031,54.8541,54.9242,83311.0
2021-04-20 11:30:00,62.64,62.66,62.44,62.55,93956.0,54.9155,54.933,54.7401,54.8366,93956.0
2021-04-20 11:35:00,62.56,62.8,62.55,62.76,85712.0,54.8453,55.0557,54.8366,55.0207,85712.0
2021-04-20 11:40:00,62.77,62.8,62.7,62.79,122719.0,55.0294,55.0557,54.9681,55.047,122719.0
2021-04-20 11:45:00,62.78,62.78,62.61,62.63,49142.0,55.0382,55.0382,54.8892,54.9067,49142.0
2021-04-20 11:50:00,62.64,62.65,62.55,62.56,58329.0,54.9155,54.9242,54.8366,54.8453,58329.0
2021-04-20 11:55:00,62.56,62.57,62.38,62.49,86058.0,54.8453,54.8541,54.6875,54.784,86058.0
2021-04-20 12:00:00,62.48,62.5,62.27,62.37,87632.0,54.7752,54.7927,54.5911,54.6788,87632.0
2021-04-20 12:05:00,62.37,62.55,62.36,62.52,21178.0,54.6788,54.8366,54.67,54.8103,21178.0
2021-04-20 12:10:00,62.51,62.52,62.37,62.44,27823.0,54.8015,54.8103,54.6788,54.7401,27823.0
2021-04-20 12:15:00,62.45,62.46,62.41,62.45,30373.0,54.7489,54.7577,54.7138,54.7489,30373.0
2021-04-20 12:20:00,62.44,62.52,62.33,62.49,92903.0,54.7401,54.8103,54.6437,54.784,92903.0
2021-04-20 12:25:00,62.49,62.51,62.43,62.45,29351.0,54.784,54.8015,54.7314,54.7489,29351.0
2021-04-20 12:30:00,62.46,62.59,62.35,62.59,117994.0,54.7577,54.8716,54.6612,54.8716,117994.0
2021-04-20 12:35:00,62.58,62.58,62.52,62.55,30388.0,54.8629,54.8629,54.8103,54.8366,30388.0
2021-04-20 12:40:00,62.55,62.57,62.5,62.55,18838.0,54.8366,54.8541,54.7927,54.8366,18838.0
2021-04-20 12:45:00,62.54,62.57,62.5,62.54,19501.0,54.8278,54.8541,54.7927,54.8278,19501.0
2021-04-20 12:50:00,62.54,62.6,62.53,62.53,17427.0,54.8278,54.8804,54.819,54.819,17427.0
2021-04-20 12:55:00,62.53,62.54,62.43,62.49,52791.0,54.819,54.8278,54.7314,54.784,52791.0
2021-04-20 13:00:00,62.48,62.51,62.41,62.44,29506.0,54.7752,54.8015,54.7138,54.7401,29506.0
2021-04-20 13:05:00,62.44,62.47,62.42,62.46,12290.0,54.7401,54.7664,54.7226,54.7577,12290.0
2021-04-20 13:10:00,62.47,62.48,62.4,62.48,18816.0,54.7664,54.7752,54.7051,54.7752,18816.0
2021-04-20 13:15:00,62.47,62.47,62.44,62.45,20219.0,54.7664,54.7664,54.7401,54.7489,20219.0
2021-04-20 13:20:00,62.45,62.48,62.42,62.42,20337.0,54.7489,54.7752,54.7226,54.7226,20337.0
2021-04-20 13:25:00,62.42,62.45,62.38,62.39,14537.0,54.7226,54.7489,54.6875,54.6963,14537.0
2021-04-20 13:30:00,62.38,62.39,62.26,62.26,22796.0,54.6875,54.6963,54.5823,54.5823,22796.0
2021-04-20 13:35:00,62.26,62.28,62.19,62.23,24510.0,54.5823,54.5999,54.521,54.556,24510.0
2021-04-20 13:40:00,62.24,62.26,62.22,62.26,37361.0,54.5648,54.5823,54.5473,54.5823,37361.0
2021-04-20 13:45:00,62.26,62.3,62.17,62.18,23128.0,54.5823,54.6174,54.5034,54.5122,23128.0
2021-04-20 13:50:00,62.19,62.28,62.18,62.24,18287.0,54.521,54.5999,54.5122,54.5648,18287.0
2021-04-20 13:55:00,62.23,62.25,62.2,62.24,16923.0,54.556,54.5736,54.5297,54.5648,16923.0
2021-04-20 14:00:00,62.23,62.24,62.18,62.23,11956.0,54.556,54.5648,54.5122,54.556,11956.0
2021-04-20 14:05:00,62.23,62.26,62.21,62.22,14472.0,54.556,54.5823,54.5385,54.5473,14472.0
2021-04-20 14:10:00,62.22,62.22,62.17,62.22,14823.0,54.5473,54.5473,54.5034,54.5473,14823.0
2021-04-20 14:15:00,62.22,62.28,62.19,62.28,25382.0,54.5473,54.5999,54.521,54.5999,25382.0
2021-04-20 14:20:00,62.28,62.28,62.22,62.23,15168.0,54.5999,54.5999,54.5473,54.556,15168.0
2021-04-20 14:25:00,62.22,62.23,62.19,62.23,17701.0,54.5473,54.556,54.521,54.556,17701.0
2021-04-20 14:30:00,62.22,62.23,62.09,62.11,47937.0,54.5473,54.556,54.4333,54.4508,47937.0
2021-04-20 14:35:00,62.12,62.14,62.09,62.1,35936.0,54.4596,54.4771,54.4333,54.4421,35936.0
2021-04-20 14:40:00,62.1,62.11,62.06,62.1,30422.0,54.4421,54.4508,54.407,54.4421,30422.0
2021-04-20 14:45:00,62.09,62.12,62.06,62.1,22035.0,54.4333,54.4596,54.407,54.4421,22035.0
2021-04-20 14:50:00,62.1,62.15,62.08,62.13,30890.0,54.4421,54.4859,54.4245,54.4684,30890.0
2021-04-20 14:55:00,62.13,62.17,62.11,62.16,25326.0,54.4684,54.5034,54.4508,54.4947,25326.0
2021-04-20 15:00:00,62.16,62.16,62.03,62.05,31824.0,54.4947,54.4947,54.3807,54.3982,31824.0
2021-04-20 15:05:00,62.05,62.1,62.02,62.06,28894.0,54.3982,54.4421,54.3719,54.407,28894.0
2021-04-20 15:10:00,62.07,62.14,62.07,62.1,35983.0,54.4158,54.4771,54.4158,54.4421,35983.0
2021-04-20 15:15:00,62.11,62.2,62.1,62.18,48377.0,54.4508,54.5297,54.4421,54.5122,48377.0
2021-04-20 15:20:00,62.17,62.19,62.13,62.19,32970.0,54.5034,54.521,54.4684,54.521,32970.0
2021-04-20 15:25:00,62.19,62.22,62.13,62.16,58949.0,54.521,54.5473,54.4684,54.4947,58949.0
2021-04-20 15:30:00,62.15,62.16,62.05,62.09,82993.0,54.4859,54.4947,54.3982,54.4333,82993.0
2021-04-20 15:35:00,62.09,62.13,62.07,62.13,53422.0,54.4333,54.4684,54.4158,54.4684,53422.0
2021-04-20 15:40:00,62.13,62.27,62.13,62.24,47346.0,54.4684,54.5911,54.4684,54.5648,47346.0
2021-04-20 15:45:00,62.25,62.31,62.22,62.31,66679.0,54.5736,54.6262,54.5473,54.6262,66679.0
2021-04-20 15:50:00,62.32,62.32,62.21,62.29,127947.0,54.6349,54.6349,54.5385,54.6086,127947.0
2021-04-20 15:55:00,62.29,62.32,62.24,62.31,195980.0,54.6086,54.6349,54.5648,54.6262,195980.0
2021-04-21 09:30:00,62.58,62.98,62.36,62.57,128334.0,54.8629,55.2135,54.67,54.8541,128334.0
2021-04-21 09:35:00,62.59,62.9,62.55,62.55,100560.0,54.8716,55.1434,54.8366,54.8366,100560.0
2021-04-21 09:40:00,62.57,62.77,62.42,62.7,56803.0,54.8541,55.0294,54.7226,54.9681,56803.0
2021-04-21 09:45:00,62.7,62.78,62.59,62.71,47091.0,54.9681,55.0382,54.8716,54.9768,47091.0
2021-04-21 09:50:00,62.7,62.82,62.66,62.74,22624.0,54.9681,55.0733,54.933,55.0031,22624.0
2021-04-21 09:55:00,62.76,63.07,62.76,63.07,168207.0,55.0207,55.2925,55.0207,55.2925,168207.0
2021-04-21 10:00:00,63.07,63.09,62.9,63.04,81031.0,55.2925,55.31,55.1434,55.2662,81031.0
2021-04-21 10:05:00,63.02,63.02,62.89,62.9,28022.0,55.2486,55.2486,55.1346,55.1434,28022.0
2021-04-21 10:10:00,62.9,63.01,62.89,63.01,137092.0,55.1434,55.2399,55.1346,55.2399,137092.0
2021-04-21 10:15:00,63.01,63.11,62.92,63.05,144780.0,55.2399,55.3275,55.1609,55.2749,144780.0
2021-04-21 10:20:00,63.04,63.04,62.95,63.02,45603.0,55.2662,55.2662,55.1872,55.2486,45603.0
2021-04-21 10:25:00,63.03,63.17,63.01,63.17,55895.0,55.2574,55.3801,55.2399,55.3801,55895.0
2021-04-21 10:30:00,63.17,63.17,63.0,63.04,60241.0,55.3801,55.3801,55.2311,55.2662,60241.0
2021-04-21 10:35:00,63.04,63.09,63.0,63.09,36764.0,55.2662,55.31,55.2311,55.31,36764.0
2021-04-21 10:40:00,63.08,63.11,62.87,62.92,200672.0,55.3012,55.3275,55.1171,55.1609,200672.0
2021-04-21 10:45:00,62.91,62.95,62.73,62.75,35957.0,55.1522,55.1872,54.9944,55.0119,35957.0
2021-04-21 10:50:00,62.75,62.82,62.73,62.74,39199.0,55.0119,55.0733,54.9944,55.0031,39199.0
2021-04-21 10:55:00,62.73,62.78,62.7,62.75,32626.0,54.9944,55.0382,54.9681,55.0119,32626.0
2021-04-21 11:00:00,62.76,62.77,62.66,62.69,31344.0,55.0207,55.0294,54.933,54.9593,31344.0
2021-04-21 11:05:00,62.69,62.71,62.59,62.66,22349.0,54.9593,54.9768,54.8716,54.933,22349.0
2021-04-21 11:10:00,62.66,62.75,62.65,62.72,20597.0,54.933,55.0119,54.9242,54.9856,20597.0
2021-04-21 11:15:00,62.72,62.75,62.68,62.7,18249.0,54.9856,55.0119,54.9505,54.9681,18249.0
2021-04-21 11:20:00,62.7,62.71,62.66,62.7,12475.0,54.9681,54.9768,54.933,54.9681,12475.0
2021-04-21 11:25:00,62.72,62.81,62.71,62.8,17048.0,54.9856,55.0645,54.9768,55.0557,17048.0
2021-04-21 11:30:00,62.8,62.83,62.79,62.8,16427.0,55.0557,55.082,55.047,55.0557,16427.0
2021-04-21 11:35:00,62.8,62.9,62.8,62.89,20060.0,55.0557,55.1434,55.0557,55.1346,20060.0
2021-04-21 11:40:00,62.89,62.9,62.78,62.83,21598.0,55.1346,55.1434,55.0382,55.082,21598.0
2021-04-21 11:45:00,62.84,62.84,62.79,62.82,18096.0,55.0908,55.0908,55.047,55.0733,18096.0
2021-04-21 11:50:00,62.81,62.81,62.69,62.7,15888.0,55.0645,55.0645,54.9593,54.9681,15888.0
2021-04-21 11:55:00,62.7,62.71,62.67,62.69,19545.0,54.9681,54.9768,54.9418,54.9593,19545.0
2021-04-21 12:00:00,62.69,62.71,62.67,62.68,16600.0,54.9593,54.9768,54.9418,54.9505,16600.0
2021-04-21 12:05:00,62.69,62.71,62.62,62.62,21379.0,54.9593,54.9768,54.8979,54.8979,21379.0
2021-04-21 12:10:00,62.63,62.7,62.61,62.7,16950.0,54.9067,54.9681,54.8892,54.9681,16950.0
2021-04-21 12:15:00,62.69,62.79,62.69,62.78,30594.0,54.9593,55.047,54.9593,55.0382,30594.0
2021-04-21 12:20:00,62.77,62.77,62.68,62.69,22109.0,55.0294,55.0294,54.9505,54.9593,22109.0
2021-04-21 12:25:00,62.69,62.74,62.68,62.74,16044.0,54.9593,55.0031,54.9505,55.0031,16044.0
2021-04-21 12:30:00,62.73,62.76,62.67,62.69,14847.0,54.9944,55.0207,54.9418,54.9593,14847.0
2021-04-21 12:35:00,62.68,62.69,62.61,62.62,16291.0,54.9505,54.9593,54.8892,54.8979,16291.0
2021-04-21 12:40:00,62.63,62.67,62.62,62.66,25168.0,54.9067,54.9418,54.8979,54.933,25168.0
2021-04-21 12:45:00,62.65,62.71,62.64,62.69,15506.0,54.9242,54.9768,54.9155,54.9593,15506.0
2021-04-21 12:50:00,62.7,62.72,62.68,62.72,11275.0,54.9681,54.9856,54.9505,54.9856,11275.0
2021-04-21 12:55:00,62.71,62.74,62.7,62.74,13183.0,54.9768,55.0031,54.9681,55.0031,13183.0
2021-04-21 13:00:00,62.73,62.78,62.73,62.77,12595.0,54.9944,55.0382,54.9944,55.0294,12595.0
2021-04-21 13:05:00,62.77,62.79,62.74,62.78,19044.0,55.0294,55.047,55.0031,55.0382,19044.0
2021-04-21 13:10:00,62.78,62.78,62.74,62.77,10786.0,55.0382,55.0382,55.0031,55.0294,10786.0
2021-04-21 13:15:00,62.77,62.81,62.76,62.79,16767.0,55.0294,55.0645,55.0207,55.047,16767.0
2021-04-21 13:20:00,62.79,62.84,62.77,62.83,12404.0,55.047,55.0908,55.0294,55.082,12404.0
2021-04-21 13:25:00,62.84,62.84,62.81,62.82,9099.0,55.0908,55.0908,55.0645,55.0733,9099.0
2021-04-21 13:30:00,62.82,62.84,62.79,62.81,15515.0,55.0733,55.0908,55.047,55.0645,15515.0
2021-04-21 13:35:00,62.82,62.86,62.81,62.85,18765.0,55.0733,55.1083,55.0645,55.0996,18765.0
2021-04-21 13:40:00,62.85,62.89,62.85,62.88,11293.0,55.0996,55.1346,55.0996,55.1259,11293.0
2021-04-21 13:45:00,62.87,62.87,62.83,62.83,17095.0,55.1171,55.1171,55.082,55.082,17095.0
2021-04-21 13:50:00,62.82,62.82,62.75,62.76,23886.0,55.0733,55.0733,55.0119,55.0207,23886.0
2021-04-21 13:55:00,62.76,62.78,62.73,62.75,16615.0,55.0207,55.0382,54.9944,55.0119,16615.0
2021-04-21 14:00:00,62.76,62.78,62.72,62.78,13661.0,55.0207,55.0382,54.9856,55.0382,13661.0
2021-04-21 14:05:00,62.78,62.84,62.77,62.82,17666.0,55.0382,55.0908,55.0294,55.0733,17666.0
2021-04-21 14:10:00,62.82,62.83,62.77,62.78,13996.0,55.0733,55.082,55.0294,55.0382,13996.0
2021-04-21 14:15:00,62.77,62.8,62.73,62.74,14959.0,55.0294,55.0557,54.9944,55.0031,14959.0
2021-04-21 14:20:00,62.74,62.79,62.74,62.75,13449.0,55.0031,55.047,55.0031,55.0119,13449.0
2021-04-21 14:25:00,62.75,62.76,62.72,62.73,14178.0,55.0119,55.0207,54.9856,54.9944,14178.0
2021-04-21 14:30:00,62.73,62.75,62.71,62.74,16140.0,54.9944,55.0119,54.9768,55.0031,16140.0
2021-04-21 14:35:00,62.73,62.79,62.72,62.79,13225.0,54.9944,55.047,54.9856,55.047,13225.0
2021-04-21 14:40:00,62.8,62.8,62.73,62.74,24605.0,55.0557,55.0557,54.9944,55.0031,24605.0
2021-04-21 14:45:00,62.74,62.78,62.73,62.78,16878.0,55.0031,55.0382,54.9944,55.0382,16878.0
2021-04-21 14:50:00,62.76,62.77,62.7,62.72,21998.0,55.0207,55.0294,54.9681,54.9856,21998.0
2021-04-21 14:55:00,62.72,62.74,62.69,62.71,19333.0,54.9856,55.0031,54.9593,54.9768,19333.0
2021-04-21 15:00:00,62.71,62.73,62.7,62.73,23791.0,54.9768,54.9944,54.9681,54.9944,23791.0
2021-04-21 15:05:00,62.72,62.79,62.7,62.77,19505.0,54.9856,55.047,54.9681,55.0294,19505.0
2021-04-21 15:10:00,62.77,62.82,62.75,62.8,17527.0,55.0294,55.0733,55.0119,55.0557,17527.0
2021-04-21 15:15:00,62.81,62.81,62.75,62.78,24207.0,55.0645,55.0645,55.0119,55.0382,24207.0
2021-04-21 15:20:00,62.79,62.81,62.75,62.8,26814.0,55.047,55.0645,55.0119,55.0557,26814.0
2021-04-21 15:25:00,62.8,62.81,62.76,62.8,24606.0,55.0557,55.0645,55.0207,55.0557,24606.0
2021-04-21 15:30:00,62.8,62.82,62.74,62.8,47618.0,55.0557,55.0733,55.0031,55.0557,47618.0
2021-04-21 15:35:00,62.81,62.83,62.76,62.78,49881.0,55.0645,55.082,55.0207,55.0382,49881.0
2021-04-21 15:40:00,62.78,62.8,62.74,62.75,59835.0,55.0382,55.0557,55.0031,55.0119,59835.0
2021-04-21 15:45:00,62.76,62.89,62.74,62.85,94237.0,55.0207,55.1346,55.0031,55.0996,94237.0
2021-04-21 15:50:00,62.87,62.88,62.8,62.8,114928.0,55.1171,55.1259,55.0557,55.0557,114928.0
2021-04-21 15:55:00,62.8,62.84,62.76,62.76,342964.0,55.0557,55.0908,55.0207,55.0207,342964.0
2021-04-22 09:30:00,62.65,62.75,62.23,62.27,91878.0,54.9242,55.0119,54.556,54.5911,91878.0
2021-04-22 09:35:00,62.28,62.59,62.27,62.55,33905.0,54.5999,54.8716,54.5911,54.8366,33905.0
2021-04-22 09:40:00,62.55,62.57,62.44,62.47,30103.0,54.8366,54.8541,54.7401,54.7664,30103.0
2021-04-22 09:45:00,62.5,62.62,62.48,62.5,33813.0,54.7927,54.8979,54.7752,54.7927,33813.0
2021-04-22 09:50:00,62.52,62.6,62.45,62.51,25733.0,54.8103,54.8804,54.7489,54.8015,25733.0
2021-04-22 09:55:00,62.53,62.59,62.5,62.59,19014.0,54.819,54.8716,54.7927,54.8716,19014.0
2021-04-22 10:00:00,62.58,62.6,62.44,62.45,33759.0,54.8629,54.8804,54.7401,54.7489,33759.0
2021-04-22 10:05:00,62.46,62.59,62.46,62.52,29640.0,54.7577,54.8716,54.7577,54.8103,29640.0
2021-04-22 10:10:00,62.52,62.61,62.5,62.5,65442.0,54.8103,54.8892,54.7927,54.7927,65442.0
2021-04-22 10:15:00,62.49,62.53,62.47,62.5,39053.0,54.784,54.819,54.7664,54.7927,39053.0
2021-04-22 10:20:00,62.48,62.55,62.46,62.5,20181.0,54.7752,54.8366,54.7577,54.7927,20181.0
2021-04-22 10:25:00,62.48,62.49,62.44,62.46,24095.0,54.7752,54.784,54.7401,54.7577,24095.0
2021-04-22 10:30:00,62.45,62.47,62.41,62.46,32005.0,54.7489,54.7664,54.7138,54.7577,32005.0
2021-04-22 10:35:00,62.45,62.45,62.39,62.44,11598.0,54.7489,54.7489,54.6963,54.7401,11598.0
2021-04-22 10:40:00,62.43,62.43,62.32,62.32,27263.0,54.7314,54.7314,54.6349,54.6349,27263.0
2021-04-22 10:45:00,62.31,62.33,62.19,62.21,40682.0,54.6262,54.6437,54.521,54.5385,40682.0
2021-04-22 10:50:00,62.2,62.27,62.19,62.24,31065.0,54.5297,54.5911,54.521,54.5648,31065.0
2021-04-22 10:55:00,62.25,62.27,62.19,62.22,14378.0,54.5736,54.5911,54.521,54.5473,14378.0
2021-04-22 11:00:00,62.23,62.24,62.19,62.23,24431.0,54.556,54.5648,54.521,54.556,24431.0
2021-04-22 11:05:00,62.24,62.36,62.23,62.35,43444.0,54.5648,54.67,54.556,54.6612,43444.0
2021-04-22 11:10:00,62.35,62.37,62.31,62.32,14983.0,54.6612,54.6788,54.6262,54.6349,14983.0
2021-04-22 11:15:00,62.32,62.41,62.3,62.37,24384.0,54.6349,54.7138,54.6174,54.6788,24384.0
2021-04-22 11:20:00,62.38,62.38,62.29,62.31,14580.0,54.6875,54.6875,54.6086,54.6262,14580.0
2021-04-22 11:25:00,62.31,62.32,62.2,62.22,15424.0,54.6262,54.6349,54.5297,54.5473,15424.0
2021-04-22 11:30:00,62.22,62.22,62.19,62.19,13286.0,54.5473,54.5473,54.521,54.521,13286.0
2021-04-22 11:35:00,62.19,62.2,62.08,62.08,16853.0,54.521,54.5297,54.4245,54.4245,16853.0
2021-04-22 11:40:00,62.09,62.11,62.07,62.08,11428.0,54.4333,54.4508,54.4158,54.4245,11428.0
2021-04-22 11:45:00,62.07,62.14,62.06,62.13,13414.0,54.4158,54.4771,54.407,54.4684,13414.0
2021-04-22 11:50:00,62.13,62.2,62.13,62.2,27191.0,54.4684,54.5297,54.4684,54.5297,27191.0
2021-04-22 11:55:00,62.19,62.2,62.13,62.13,12607.0,54.521,54.5297,54.4684,54.4684,12607.0
2021-04-22 12:00:00,62.14,62.19,62.13,62.17,13368.0,54.4771,54.521,54.4684,54.5034,13368.0
2021-04-22 12:05:00,62.18,62.18,62.13,62.15,11252.0,54.5122,54.5122,54.4684,54.4859,11252.0
2021-04-22 12:10:00,62.14,62.15,62.11,62.11,12622.0,54.4771,54.4859,54.4508,54.4508,12622.0
2021-04-22 12:15:00,62.11,62.12,62.1,62.11,5931.0,54.4508,54.4596,54.4421,54.4508,5931.0
2021-04-22 12:20:00,62.1,62.13,62.08,62.09,21135.0,54.4421,54.4684,54.4245,54.4333,21135.0
2021-04-22 12:25:00,62.09,62.18,62.06,62.18,18584.0,54.4333,54.5122,54.407,54.5122,18584.0
2021-04-22 12:30:00,62.17,62.23,62.17,62.23,23690.0,54.5034,54.556,54.5034,54.556,23690.0
2021-04-22 12:35:00,62.23,62.26,62.22,62.25,8865.0,54.556,54.5823,54.5473,54.5736,8865.0
2021-04-22 12:40:00,62.25,62.26,62.17,62.23,51093.0,54.5736,54.5823,54.5034,54.556,51093.0
2021-04-22 12:45:00,62.23,62.29,62.2,62.28,23229.0,54.556,54.6086,54.5297,54.5999,23229.0
2021-04-22 12:50:00,62.29,62.31,62.28,62.29,12386.0,54.6086,54.6262,54.5999,54.6086,12386.0
2021-04-22 12:55:00,62.3,62.3,62.26,62.26,18240.0,54.6174,54.6174,54.5823,54.5823,18240.0
2021-04-22 13:00:00,62.27,62.27,62.22,62.26,12242.0,54.5911,54.5911,54.5473,54.5823,12242.0
2021-04-22 13:05:00,62.27,62.28,62.07,62.12,37375.0,54.5911,54.5999,54.4158,54.4596,37375.0
2021-04-22 13:10:00,62.13,62.18,62.01,62.15,20447.0,54.4684,54.5122,54.3632,54.4859,20447.0
2021-04-22 13:15:00,62.16,62.18,62.12,62.14,21348.0,54.4947,54.5122,54.4596,54.4771,21348.0
2021-04-22 13:20:00,62.15,62.16,62.09,62.1,18081.0,54.4859,54.4947,54.4333,54.4421,18081.0
2021-04-22 13:25:00,62.09,62.1,62.01,62.02,29470.0,54.4333,54.4421,54.3632,54.3719,29470.0
2021-04-22 13:30:00,62.02,62.11,62.0,62.11,17973.0,54.3719,54.4508,54.3544,54.4508,17973.0
2021-04-22 13:35:00,62.11,62.16,62.07,62.11,22769.0,54.4508,54.4947,54.4158,54.4508,22769.0
2021-04-22 13:40:00,62.12,62.12,62.05,62.05,16420.0,54.4596,54.4596,54.3982,54.3982,16420.0
2021-04-22 13:45:00,62.05,62.11,62.04,62.08,23963.0,54.3982,54.4508,54.3895,54.4245,23963.0
2021-04-22 13:50:00,62.07,62.08,62.01,62.02,17477.0,54.4158,54.4245,54.3632,54.3719,17477.0
2021-04-22 13:55:00,62.02,62.12,61.99,62.11,20657.0,54.3719,54.4596,54.3456,54.4508,20657.0
2021-04-22 14:00:00,62.1,62.13,62.06,62.08,30427.0,54.4421,54.4684,54.407,54.4245,30427.0
2021-04-22 14:05:00,62.07,62.11,62.05,62.05,37450.0,54.4158,54.4508,54.3982,54.3982,37450.0
2021-04-22 14:10:00,62.05,62.1,62.02,62.07,16833.0,54.3982,54.4421,54.3719,54.4158,16833.0
2021-04-22 14:15:00,62.06,62.1,62.02,62.1,15673.0,54.407,54.4421,54.3719,54.4421,15673.0
2021-04-22 14:20:00,62.09,62.1,62.04,62.08,15855.0,54.4333,54.4421,54.3895,54.4245,15855.0
2021-04-22 14:25:00,62.07,62.11,62.05,62.1,17184.0,54.4158,54.4508,54.3982,54.4421,17184.0
2021-04-22 14:30:00,62.11,62.17,62.11,62.15,12415.0,54.4508,54.5034,54.4508,54.4859,12415.0
2021-04-22 14:35:00,62.16,62.26,62.13,62.17,40715.0,54.4947,54.5823,54.4684,54.5034,40715.0
2021-04-22 14:40:00,62.17,62.21,62.12,62.19,15857.0,54.5034,54.5385,54.4596,54.521,15857.0
2021-04-22 14:45:00,62.19,62.28,62.19,62.28,20980.0,54.521,54.5999,54.521,54.5999,20980.0
2021-04-22 14:50:00,62.28,62.28,62.21,62.22,10911.0,54.5999,54.5999,54.5385,54.5473,10911.0
2021-04-22 14:55:00,62.22,62.26,62.19,62.19,14169.0,54.5473,54.5823,54.521,54.521,14169.0
2021-04-22 15:00:00,62.19,62.2,62.12,62.13,24096.0,54.521,54.5297,54.4596,54.4684,24096.0
2021-04-22 15:05:00,62.12,62.13,62.1,62.13,16372.0,54.4596,54.4684,54.4421,54.4684,16372.0
2021-04-22 15:10:00,62.13,62.15,62.11,62.12,12277.0,54.4684,54.4859,54.4508,54.4596,12277.0
2021-04-22 15:15:00,62.12,62.14,62.1,62.12,24216.0,54.4596,54.4771,54.4421,54.4596,24216.0
2021-04-22 15:20:00,62.13,62.15,62.09,62.1,34571.0,54.4684,54.4859,54.4333,54.4421,34571.0
2021-04-22 15:25:00,62.09,62.13,62.06,62.13,26250.0,54.4333,54.4684,54.407,54.4684,26250.0
2021-04-22 15:30:00,62.13,62.19,62.13,62.18,32242.0,54.4684,54.521,54.4684,54.5122,32242.0
2021-04-22 15:35:00,62.17,62.22,62.1,62.13,57284.0,54.5034,54.5473,54.4421,54.4684,57284.0
2021-04-22 15:40:00,62.13,62.15,62.08,62.09,26564.0,54.4684,54.4859,54.4245,54.4333,26564.0
2021-04-22 15:45:00,62.09,62.17,62.09,62.14,46243.0,54.4333,54.5034,54.4333,54.4771,46243.0
2021-04-22 15:50:00,62.13,62.17,62.07,62.08,64007.0,54.4684,54.5034,54.4158,54.4245,64007.0
2021-04-22 15:55:00,62.08,62.16,62.03,62.03,254780.0,54.4245,54.4947,54.3807,54.3807,254780.0
2021-04-23 09:30:00,61.86,62.11,61.75,61.76,81064.0,54.2317,54.4508,54.1352,54.144,81064.0
2021-04-23 09:35:00,61.74,61.76,61.55,61.55,59132.0,54.1265,54.144,53.9599,53.9599,59132.0
2021-04-23 09:40:00,61.57,61.57,61.33,61.34,67776.0,53.9774,53.9774,53.767,53.7758,67776.0
2021-04-23 09:45:00,61.36,61.69,61.29,61.64,59678.0,53.7933,54.0826,53.732,54.0388,59678.0
2021-04-23 09:50:00,61.64,61.8,61.58,61.75,26121.0,54.0388,54.1791,53.9862,54.1352,26121.0
2021-04-23 09:55:00,61.77,61.8,61.52,61.53,51581.0,54.1528,54.1791,53.9336,53.9424,51581.0
2021-04-23 10:00:00,61.54,61.63,61.45,61.45,24188.0,53.9511,54.03,53.8722,53.8722,24188.0
2021-04-23 10:05:00,61.46,61.54,61.42,61.49,26385.0,53.881,53.9511,53.8459,53.9073,26385.0
2021-04-23 10:10:00,61.49,61.49,61.31,61.32,53935.0,53.9073,53.9073,53.7495,53.7583,53935.0
2021-04-23 10:15:00,61.33,61.36,61.28,61.33,29707.0,53.767,53.7933,53.7232,53.767,29707.0
2021-04-23 10:20:00,61.33,61.37,61.12,61.23,52658.0,53.767,53.8021,53.5829,53.6794,52658.0
2021-04-23 10:25:00,61.22,61.27,61.17,61.23,29434.0,53.6706,53.7144,53.6268,53.6794,29434.0
2021-04-23 10:30:00,61.23,61.45,61.17,61.45,27989.0,53.6794,53.8722,53.6268,53.8722,27989.0
2021-04-23 10:35:00,61.45,61.45,61.38,61.41,23020.0,53.8722,53.8722,53.8109,53.8372,23020.0
2021-04-23 10:40:00,61.41,61.53,61.4,61.52,24514.0,53.8372,53.9424,53.8284,53.9336,24514.0
2021-04-23 10:45:00,61.52,61.55,61.48,61.49,17134.0,53.9336,53.9599,53.8985,53.9073,17134.0
2021-04-23 10:50:00,61.49,61.57,61.49,61.55,16014.0,53.9073,53.9774,53.9073,53.9599,16014.0
2021-04-23 10:55:00,61.55,61.67,61.54,61.65,17999.0,53.9599,54.0651,53.9511,54.0476,17999.0
2021-04-23 11:00:00,61.64,61.64,61.48,61.48,17182.0,54.0388,54.0388,53.8985,53.8985,17182.0
2021-04-23 11:05:00,61.48,61.58,61.47,61.57,16940.0,53.8985,53.9862,53.8898,53.9774,16940.0
2021-04-23 11:10:00,61.57,61.66,61.56,61.64,24769.0,53.9774,54.0563,53.9687,54.0388,24769.0
2021-04-23 11:15:00,61.65,61.76,61.65,61.68,34595.0,54.0476,54.144,54.0476,54.0739,34595.0
2021-04-23 11:20:00,61.68,61.72,61.66,61.66,14599.0,54.0739,54.1089,54.0563,54.0563,14599.0
2021-04-23 11:25:00,61.67,61.72,61.64,61.65,20514.0,54.0651,54.1089,54.0388,54.0476,20514.0
2021-04-23 11:30:00,61.66,61.73,61.66,61.68,24844.0,54.0563,54.1177,54.0563,54.0739,24844.0
2021-04-23 11:35:00,61.69,61.71,61.66,61.68,12437.0,54.0826,54.1002,54.0563,54.0739,12437.0
2021-04-23 11:40:00,61.69,61.7,61.61,61.62,16894.0,54.0826,54.0914,54.0125,54.0213,16894.0
2021-04-23 11:45:00,61.62,61.67,61.62,61.65,10228.0,54.0213,54.0651,54.0213,54.0476,10228.0
2021-04-23 11:50:00,61.65,61.71,61.62,61.69,14318.0,54.0476,54.1002,54.0213,54.0826,14318.0
2021-04-23 11:55:00,61.69,61.73,61.68,61.71,11121.0,54.0826,54.1177,54.0739,54.1002,11121.0
2021-04-23 12:00:00,61.71,61.73,61.69,61.71,17637.0,54.1002,54.1177,54.0826,54.1002,17637.0
2021-04-23 12:05:00,61.71,61.71,61.61,61.64,16852.0,54.1002,54.1002,54.0125,54.0388,16852.0
2021-04-23 12:10:00,61.62,61.66,61.59,61.64,17229.0,54.0213,54.0563,53.995,54.0388,17229.0
2021-04-23 12:15:00,61.65,61.72,61.64,61.71,18850.0,54.0476,54.1089,54.0388,54.1002,18850.0
2021-04-23 12:20:00,61.71,61.72,61.69,61.72,15233.0,54.1002,54.1089,54.0826,54.1089,15233.0
2021-04-23 12:25:00,61.73,61.75,61.67,61.69,29281.0,54.1177,54.1352,54.0651,54.0826,29281.0
2021-04-23 12:30:00,61.69,61.7,61.66,61.69,13266.0,54.0826,54.0914,54.0563,54.0826,13266.0
2021-04-23 12:35:00,61.7,61.72,61.68,61.71,11567.0,54.0914,54.1089,54.0739,54.1002,11567.0
2021-04-23 12:40:00,61.7,61.71,61.62,61.65,15668.0,54.0914,54.1002,54.0213,54.0476,15668.0
2021-04-23 12:45:00,61.64,61.71,61.63,61.68,16535.0,54.0388,54.1002,54.03,54.0739,16535.0
2021-04-23 12:50:00,61.7,61.73,61.67,61.73,17520.0,54.0914,54.1177,54.0651,54.1177,17520.0
2021-04-23 12:55:00,61.72,61.73,61.65,61.65,16937.0,54.1089,54.1177,54.0476,54.0476,16937.0
2021-04-23 13:00:00,61.66,61.69,61.64,61.65,10556.0,54.0563,54.0826,54.0388,54.0476,10556.0
2021-04-23 13:05:00,61.66,61.68,61.65,61.68,14345.0,54.0563,54.0739,54.0476,54.0739,14345.0
2021-04-23 13:10:00,61.68,61.68,61.59,61.6,15770.0,54.0739,54.0739,53.995,54.0037,15770.0
2021-04-23 13:15:00,61.61,61.62,61.56,61.57,10335.0,54.0125,54.0213,53.9687,53.9774,10335.0
2021-04-23 13:20:00,61.57,61.58,61.55,61.57,14165.0,53.9774,53.9862,53.9599,53.9774,14165.0
2021-04-23 13:25:00,61.56,61.57,61.51,61.51,10636.0,53.9687,53.9774,53.9248,53.9248,10636.0
2021-04-23 13:30:00,61.52,61.53,61.46,61.48,22448.0,53.9336,53.9424,53.881,53.8985,22448.0
2021-04-23 13:35:00,61.48,61.51,61.44,61.45,27212.0,53.8985,53.9248,53.8635,53.8722,27212.0
2021-04-23 13:40:00,61.45,61.5,61.44,61.45,15100.0,53.8722,53.9161,53.8635,53.8722,15100.0
2021-04-23 13:45:00,61.45,61.45,61.41,61.43,8985.0,53.8722,53.8722,53.8372,53.8547,8985.0
2021-04-23 13:50:00,61.43,61.43,61.38,61.41,17586.0,53.8547,53.8547,53.8109,53.8372,17586.0
2021-04-23 13:55:00,61.41,61.45,61.39,61.42,16359.0,53.8372,53.8722,53.8196,53.8459,16359.0
2021-04-23 14:00:00,61.41,61.42,61.36,61.37,17514.0,53.8372,53.8459,53.7933,53.8021,17514.0
2021-04-23 14:05:00,61.38,61.47,61.37,61.46,29858.0,53.8109,53.8898,53.8021,53.881,29858.0
2021-04-23 14:10:00,61.46,61.49,61.42,61.43,23270.0,53.881,53.9073,53.8459,53.8547,23270.0
2021-04-23 14:15:00,61.43,61.45,61.38,61.41,12579.0,53.8547,53.8722,53.8109,53.8372,12579.0
2021-04-23 14:20:00,61.4,61.4,61.35,61.35,13966.0,53.8284,53.8284,53.7846,53.7846,13966.0
2021-04-23 14:25:00,61.34,61.35,61.26,61.3,21443.0,53.7758,53.7846,53.7057,53.7407,21443.0
2021-04-23 14:30:00,61.31,61.36,61.3,61.35,26460.0,53.7495,53.7933,53.7407,53.7846,26460.0
2021-04-23 14:35:00,61.33,61.36,61.32,61.33,20992.0,53.767,53.7933,53.7583,53.767,20992.0
2021-04-23 14:40:00,61.34,61.4,61.33,61.38,18032.0,53.7758,53.8284,53.767,53.8109,18032.0
2021-04-23 14:45:00,61.38,61.38,61.36,61.37,15143.0,53.8109,53.8109,53.7933,53.8021,15143.0
2021-04-23 14:50:00,61.37,61.37,61.31,61.33,21960.0,53.8021,53.8021,53.7495,53.767,21960.0
2021-04-23 14:55:00,61.32,61.36,61.31,61.32,21342.0,53.7583,53.7933,53.7495,53.7583,21342.0
2021-04-23 15:00:00,61.32,61.34,61.31,61.33,24417.0,53.7583,53.7758,53.7495,53.767,24417.0
2021-04-23 15:05:00,61.32,61.38,61.31,61.37,30897.0,53.7583,53.8109,53.7495,53.8021,30897.0
2021-04-23 15:10:00,61.36,61.37,61.33,61.36,27227.0,53.7933,53.8021,53.767,53.7933,27227.0
2021-04-23 15:15:00,61.37,61.38,61.35,61.36,22751.0,53.8021,53.8109,53.7846,53.7933,22751.0
2021-04-23 15:20:00,61.36,61.46,61.36,61.46,15772.0,53.7933,53.881,53.7933,53.881,15772.0
2021-04-23 15:25:00,61.45,61.47,61.4,61.45,49945.0,53.8722,53.8898,53.8284,53.8722,49945.0
2021-04-23 15:30:00,61.44,61.48,61.43,61.47,42386.0,53.8635,53.8985,53.8547,53.8898,42386.0
2021-04-23 15:35:00,61.48,61.48,61.43,61.45,40292.0,53.8985,53.8985,53.8547,53.8722,40292.0
2021-04-23 15:40:00,61.45,61.45,61.37,61.4,59177.0,53.8722,53.8722,53.8021,53.8284,59177.0
2021-04-23 15:45:00,61.4,61.41,61.33,61.36,49476.0,53.8284,53.8372,53.767,53.7933,49476.0
2021-04-23 15:50:00,61.35,61.36,61.27,61.28,72884.0,53.7846,53.7933,53.7144,53.7232,72884.0
2021-04-23 15:55:00,61.27,61.33,61.25,61.26,128458.0,53.7144,53.767,53.6969,53.7057,128458.0
2021-04-26 09:30:00,61.35,61.42,60.68,60.69,139237.0,53.7846,53.8459,53.1972,53.2059,139237.0
2021-04-26 09:35:00,60.71,60.73,60.6,60.69,55514.0,53.2235,53.241,53.127,53.2059,55514.0
2021-04-26 09:40:00,60.69,60.69,60.55,60.61,44904.0,53.2059,53.2059,53.0832,53.1358,44904.0
2021-04-26 09:45:00,60.64,60.79,60.59,60.7,45497.0,53.1621,53.2936,53.1183,53.2147,45497.0
2021-04-26 09:50:00,60.69,60.8,60.61,60.72,55849.0,53.2059,53.3024,53.1358,53.2322,55849.0
2021-04-26 09:55:00,60.71,60.72,60.54,60.64,68083.0,53.2235,53.2322,53.0744,53.1621,68083.0
2021-04-26 10:00:00,60.61,60.74,60.56,60.66,59470.0,53.1358,53.2498,53.092,53.1796,59470.0
2021-04-26 10:05:00,60.67,60.71,60.55,60.56,26134.0,53.1884,53.2235,53.0832,53.092,26134.0
2021-04-26 10:10:00,60.56,60.66,60.54,60.64,40866.0,53.092,53.1796,53.0744,53.1621,40866.0
2021-04-26 10:15:00,60.64,60.77,60.61,60.74,39474.0,53.1621,53.2761,53.1358,53.2498,39474.0
2021-04-26 10:20:00,60.75,60.87,60.75,60.8,38105.0,53.2585,53.3637,53.2585,53.3024,38105.0
2021-04-26 10:25:00,60.8,60.82,60.66,60.69,28262.0,53.3024,53.3199,53.1796,53.2059,28262.0
2021-04-26 10:30:00,60.69,60.72,60.63,60.65,26711.0,53.2059,53.2322,53.1533,53.1709,26711.0
2021-04-26 10:35:00,60.64,60.64,60.48,60.58,26828.0,53.1621,53.1621,53.0218,53.1095,26828.0
2021-04-26 10:40:00,60.57,60.59,60.5,60.51,34848.0,53.1007,53.1183,53.0394,53.0481,34848.0
2021-04-26 10:45:00,60.51,60.67,60.49,60.65,43878.0,53.0481,53.1884,53.0306,53.1709,43878.0
2021-04-26 10:50:00,60.68,60.69,60.57,60.61,36180.0,53.1972,53.2059,53.1007,53.1358,36180.0
2021-04-26 10:55:00,60.62,60.68,60.62,60.64,22341.0,53.1446,53.1972,53.1446,53.1621,22341.0
2021-04-26 11:00:00,60.64,60.68,60.55,60.59,17309.0,53.1621,53.1972,53.0832,53.1183,17309.0
2021-04-26 11:05:00,60.58,60.64,60.58,60.61,21258.0,53.1095,53.1621,53.1095,53.1358,21258.0
2021-04-26 11:10:00,60.61,60.62,60.55,60.55,16705.0,53.1358,53.1446,53.0832,53.0832,16705.0
2021-04-26 11:15:00,60.56,60.56,60.44,60.46,31537.0,53.092,53.092,52.9868,53.0043,31537.0
2021-04-26 11:20:00,60.45,60.53,60.45,60.51,16349.0,52.9955,53.0657,52.9955,53.0481,16349.0
2021-04-26 11:25:00,60.5,60.61,60.49,60.6,20664.0,53.0394,53.1358,53.0306,53.127,20664.0
2021-04-26 11:30:00,60.59,60.65,60.58,60.61,19575.0,53.1183,53.1709,53.1095,53.1358,19575.0
2021-04-26 11:35:00,60.62,60.67,60.59,60.67,30154.0,53.1446,53.1884,53.1183,53.1884,30154.0
2021-04-26 11:40:00,60.66,60.76,60.66,60.68,60238.0,53.1796,53.2673,53.1796,53.1972,60238.0
2021-04-26 11:45:00,60.68,60.78,60.65,60.78,20159.0,53.1972,53.2848,53.1709,53.2848,20159.0
2021-04-26 11:50:00,60.78,60.85,60.78,60.79,22299.0,53.2848,53.3462,53.2848,53.2936,22299.0
2021-04-26 11:55:00,60.79,60.79,60.65,60.67,12319.0,53.2936,53.2936,53.1709,53.1884,12319.0
2021-04-26 12:00:00,60.67,60.69,60.63,60.69,12989.0,53.1884,53.2059,53.1533,53.2059,12989.0
2021-04-26 12:05:00,60.7,60.74,60.66,60.7,13772.0,53.2147,53.2498,53.1796,53.2147,13772.0
2021-04-26 12:10:00,60.71,60.72,60.69,60.71,7128.0,53.2235,53.2322,53.2059,53.2235,7128.0
2021-04-26 12:15:00,60.7,60.76,60.65,60.65,22912.0,53.2147,53.2673,53.1709,53.1709,22912.0
2021-04-26 12:20:00,60.66,60.67,60.62,60.62,17145.0,53.1796,53.1884,53.1446,53.1446,17145.0
2021-04-26 12:25:00,60.62,60.62,60.53,60.54,29182.0,53.1446,53.1446,53.0657,53.0744,29182.0
2021-04-26 12:30:00,60.53,60.62,60.53,60.62,13625.0,53.0657,53.1446,53.0657,53.1446,13625.0
2021-04-26 12:35:00,60.62,60.68,60.61,60.63,16805.0,53.1446,53.1972,53.1358,53.1533,16805.0
2021-04-26 12:40:00,60.63,60.64,60.61,60.63,10646.0,53.1533,53.1621,53.1358,53.1533,10646.0
2021-04-26 12:45:00,60.63,60.65,60.61,60.65,9075.0,53.1533,53.1709,53.1358,53.1709,9075.0
2021-04-26 12:50:00,60.64,60.66,60.63,60.65,14422.0,53.1621,53.1796,53.1533,53.1709,14422.0
2021-04-26 12:55:00,60.67,60.67,60.62,60.63,10644.0,53.1884,53.1884,53.1446,53.1533,10644.0
2021-04-26 13:00:00,60.64,60.69,60.6,60.68,12007.0,53.1621,53.2059,53.127,53.1972,12007.0
2021-04-26 13:05:00,60.69,60.71,60.67,60.68,11894.0,53.2059,53.2235,53.1884,53.1972,11894.0
2021-04-26 13:10:00,60.69,60.7,60.66,60.68,19461.0,53.2059,53.2147,53.1796,53.1972,19461.0
2021-04-26 13:15:00,60.66,60.66,60.61,60.64,33981.0,53.1796,53.1796,53.1358,53.1621,33981.0
2021-04-26 13:20:00,60.65,60.75,60.63,60.72,20228.0,53.1709,53.2585,53.1533,53.2322,20228.0
2021-04-26 13:25:00,60.73,60.78,60.71,60.76,16023.0,53.241,53.2848,53.2235,53.2673,16023.0
2021-04-26 13:30:00,60.76,60.79,60.75,60.76,32169.0,53.2673,53.2936,53.2585,53.2673,32169.0
2021-04-26 13:35:00,60.76,60.79,60.74,60.78,22047.0,53.2673,53.2936,53.2498,53.2848,22047.0
2021-04-26 13:40:00,60.79,60.79,60.73,60.77,12773.0,53.2936,53.2936,53.241,53.2761,12773.0
2021-04-26 13:45:00,60.77,60.78,60.72,60.76,15297.0,53.2761,53.2848,53.2322,53.2673,15297.0
2021-04-26 13:50:00,60.73,60.76,60.71,60.73,9172.0,53.241,53.2673,53.2235,53.241,9172.0
2021-04-26 13:55:00,60.73,60.76,60.72,60.72,17826.0,53.241,53.2673,53.2322,53.2322,17826.0
2021-04-26 14:00:00,60.72,60.72,60.66,60.69,9223.0,53.2322,53.2322,53.1796,53.2059,9223.0
2021-04-26 14:05:00,60.68,60.73,60.68,60.71,19361.0,53.1972,53.241,53.1972,53.2235,19361.0
2021-04-26 14:10:00,60.71,60.76,60.7,60.74,15687.0,53.2235,53.2673,53.2147,53.2498,15687.0
2021-04-26 14:15:00,60.73,60.79,60.73,60.78,15995.0,53.241,53.2936,53.241,53.2848,15995.0
2021-04-26 14:20:00,60.79,60.8,60.77,60.78,11880.0,53.2936,53.3024,53.2761,53.2848,11880.0
2021-04-26 14:25:00,60.78,60.8,60.76,60.78,12180.0,53.2848,53.3024,53.2673,53.2848,12180.0
2021-04-26 14:30:00,60.78,60.85,60.78,60.84,16085.0,53.2848,53.3462,53.2848,53.3374,16085.0
2021-04-26 14:35:00,60.83,60.84,60.76,60.78,62963.0,53.3287,53.3374,53.2673,53.2848,62963.0
2021-04-26 14:40:00,60.79,60.8,60.75,60.78,10481.0,53.2936,53.3024,53.2585,53.2848,10481.0
2021-04-26 14:45:00,60.78,60.79,60.73,60.76,20317.0,53.2848,53.2936,53.241,53.2673,20317.0
2021-04-26 14:50:00,60.75,60.76,60.71,60.74,21015.0,53.2585,53.2673,53.2235,53.2498,21015.0
2021-04-26 14:55:00,60.73,60.75,60.69,60.72,20192.0,53.241,53.2585,53.2059,53.2322,20192.0
2021-04-26 15:00:00,60.72,60.79,60.71,60.77,14100.0,53.2322,53.2936,53.2235,53.2761,14100.0
2021-04-26 15:05:00,60.77,60.78,60.74,60.77,11872.0,53.2761,53.2848,53.2498,53.2761,11872.0
2021-04-26 15:10:00,60.77,60.81,60.76,60.77,20756.0,53.2761,53.3111,53.2673,53.2761,20756.0
2021-04-26 15:15:00,60.77,60.77,60.72,60.74,41856.0,53.2761,53.2761,53.2322,53.2498,41856.0
2021-04-26 15:20:00,60.74,60.75,60.61,60.62,46262.0,53.2498,53.2585,53.1358,53.1446,46262.0
2021-04-26 15:25:00,60.61,60.63,60.48,60.48,56684.0,53.1358,53.1533,53.0218,53.0218,56684.0
2021-04-26 15:30:00,60.47,60.57,60.47,60.54,58076.0,53.0131,53.1007,53.0131,53.0744,58076.0
2021-04-26 15:35:00,60.55,60.58,60.51,60.53,51137.0,53.0832,53.1095,53.0481,53.0657,51137.0
2021-04-26 15:40:00,60.53,60.58,60.51,60.58,65271.0,53.0657,53.1095,53.0481,53.1095,65271.0
2021-04-26 15:45:00,60.57,60.64,60.55,60.6,107120.0,53.1007,53.1621,53.0832,53.127,107120.0
2021-04-26 15:50:00,60.59,60.6,60.55,60.57,79688.0,53.1183,53.127,53.0832,53.1007,79688.0
2021-04-26 15:55:00,60.57,60.68,60.5,60.55,239174.0,53.1007,53.1972,53.0394,53.0832,239174.0
2021-04-27 09:30:00,60.42,60.52,60.23,60.45,91158.0,52.9692,53.0569,52.8027,52.9955,91158.0
2021-04-27 09:35:00,60.46,60.53,60.18,60.25,50175.0,53.0043,53.0657,52.7588,52.8202,50175.0
2021-04-27 09:40:00,60.25,60.55,60.14,60.51,64011.0,52.8202,53.0832,52.7238,53.0481,64011.0
2021-04-27 09:45:00,60.49,60.63,60.3,60.33,64354.0,53.0306,53.1533,52.864,52.8903,64354.0
2021-04-27 09:50:00,60.31,60.51,60.24,60.33,87301.0,52.8728,53.0481,52.8114,52.8903,87301.0
2021-04-27 09:55:00,60.35,60.4,60.26,60.39,55624.0,52.9079,52.9517,52.829,52.9429,55624.0
2021-04-27 10:00:00,60.41,60.58,60.38,60.51,28109.0,52.9605,53.1095,52.9342,53.0481,28109.0
2021-04-27 10:05:00,60.52,60.57,60.42,60.57,26551.0,53.0569,53.1007,52.9692,53.1007,26551.0
2021-04-27 10:10:00,60.57,60.69,60.55,60.61,20516.0,53.1007,53.2059,53.0832,53.1358,20516.0
2021-04-27 10:15:00,60.61,60.73,60.58,60.58,39109.0,53.1358,53.241,53.1095,53.1095,39109.0
2021-04-27 10:20:00,60.59,60.59,60.45,60.47,22161.0,53.1183,53.1183,52.9955,53.0131,22161.0
2021-04-27 10:25:00,60.48,60.51,60.42,60.47,22492.0,53.0218,53.0481,52.9692,53.0131,22492.0
2021-04-27 10:30:00,60.45,60.5,60.44,60.47,19873.0,52.9955,53.0394,52.9868,53.0131,19873.0
2021-04-27 10:35:00,60.48,60.59,60.47,60.49,18781.0,53.0218,53.1183,53.0131,53.0306,18781.0
2021-04-27 10:40:00,60.48,60.54,60.44,60.52,37888.0,53.0218,53.0744,52.9868,53.0569,37888.0
2021-04-27 10:45:00,60.53,60.59,60.51,60.55,19066.0,53.0657,53.1183,53.0481,53.0832,19066.0
2021-04-27 10:50:00,60.54,60.54,60.46,60.53,22405.0,53.0744,53.0744,53.0043,53.0657,22405.0
2021-04-27 10:55:00,60.53,60.58,60.52,60.53,17087.0,53.0657,53.1095,53.0569,53.0657,17087.0
2021-04-27 11:00:00,60.51,60.52,60.42,60.46,30429.0,53.0481,53.0569,52.9692,53.0043,30429.0
2021-04-27 11:05:00,60.45,60.47,60.38,60.39,19083.0,52.9955,53.0131,52.9342,52.9429,19083.0
2021-04-27 11:10:00,60.37,60.39,60.33,60.34,16906.0,52.9254,52.9429,52.8903,52.8991,16906.0
2021-04-27 11:15:00,60.33,60.42,60.32,60.37,21758.0,52.8903,52.9692,52.8816,52.9254,21758.0
2021-04-27 11:20:00,60.38,60.4,60.33,60.34,22542.0,52.9342,52.9517,52.8903,52.8991,22542.0
2021-04-27 11:25:00,60.33,60.37,60.3,60.36,19796.0,52.8903,52.9254,52.864,52.9166,19796.0
2021-04-27 11:30:00,60.37,60.39,60.34,60.39,16116.0,52.9254,52.9429,52.8991,52.9429,16116.0
2021-04-27 11:35:00,60.38,60.41,60.34,60.35,16805.0,52.9342,52.9605,52.8991,52.9079,16805.0
2021-04-27 11:40:00,60.35,60.46,60.35,60.44,16909.0,52.9079,53.0043,52.9079,52.9868,16909.0
2021-04-27 11:45:00,60.44,60.52,60.41,60.52,22687.0,52.9868,53.0569,52.9605,53.0569,22687.0
2021-04-27 11:50:00,60.51,60.54,60.48,60.5,11055.0,53.0481,53.0744,53.0218,53.0394,11055.0
2021-04-27 11:55:00,60.51,60.54,60.5,60.51,18514.0,53.0481,53.0744,53.0394,53.0481,18514.0
2021-04-27 12:00:00,60.51,60.54,60.47,60.48,11329.0,53.0481,53.0744,53.0131,53.0218,11329.0
2021-04-27 12:05:00,60.49,60.57,60.49,60.57,25326.0,53.0306,53.1007,53.0306,53.1007,25326.0
2021-04-27 12:10:00,60.57,60.57,60.52,60.52,16584.0,53.1007,53.1007,53.0569,53.0569,16584.0
2021-04-27 12:15:00,60.53,60.62,60.52,60.58,25033.0,53.0657,53.1446,53.0569,53.1095,25033.0
2021-04-27 12:20:00,60.58,60.59,60.56,60.58,29375.0,53.1095,53.1183,53.092,53.1095,29375.0
2021-04-27 12:25:00,60.58,60.65,60.56,60.65,21246.0,53.1095,53.1709,53.092,53.1709,21246.0
2021-04-27 12:30:00,60.65,60.69,60.64,60.67,31123.0,53.1709,53.2059,53.1621,53.1884,31123.0
2021-04-27 12:35:00,60.66,60.72,60.65,60.69,32141.0,53.1796,53.2322,53.1709,53.2059,32141.0
2021-04-27 12:40:00,60.7,60.7,60.61,60.64,31126.0,53.2147,53.2147,53.1358,53.1621,31126.0
2021-04-27 12:45:00,60.64,60.69,60.64,60.67,16924.0,53.1621,53.2059,53.1621,53.1884,16924.0
2021-04-27 12:50:00,60.66,60.71,60.63,60.69,32224.0,53.1796,53.2235,53.1533,53.2059,32224.0
2021-04-27 12:55:00,60.7,60.71,60.65,60.69,10023.0,53.2147,53.2235,53.1709,53.2059,10023.0
2021-04-27 13:00:00,60.69,60.71,60.64,60.64,27982.0,53.2059,53.2235,53.1621,53.1621,27982.0
2021-04-27 13:05:00,60.65,60.65,60.6,60.61,23705.0,53.1709,53.1709,53.127,53.1358,23705.0
2021-04-27 13:10:00,60.59,60.65,60.58,60.62,26788.0,53.1183,53.1709,53.1095,53.1446,26788.0
2021-04-27 13:15:00,60.62,60.65,60.6,60.61,24026.0,53.1446,53.1709,53.127,53.1358,24026.0
2021-04-27 13:20:00,60.61,60.63,60.58,60.62,18487.0,53.1358,53.1533,53.1095,53.1446,18487.0
2021-04-27 13:25:00,60.62,60.73,60.61,60.71,21720.0,53.1446,53.241,53.1358,53.2235,21720.0
2021-04-27 13:30:00,60.71,60.75,60.69,60.75,22512.0,53.2235,53.2585,53.2059,53.2585,22512.0
2021-04-27 13:35:00,60.74,60.75,60.64,60.65,43071.0,53.2498,53.2585,53.1621,53.1709,43071.0
2021-04-27 13:40:00,60.66,60.66,60.63,60.66,20551.0,53.1796,53.1796,53.1533,53.1796,20551.0
2021-04-27 13:45:00,60.65,60.71,60.62,60.64,31173.0,53.1709,53.2235,53.1446,53.1621,31173.0
2021-04-27 13:50:00,60.63,60.68,60.63,60.63,16742.0,53.1533,53.1972,53.1533,53.1533,16742.0
2021-04-27 13:55:00,60.63,60.65,60.61,60.62,33376.0,53.1533,53.1709,53.1358,53.1446,33376.0
2021-04-27 14:00:00,60.62,60.67,60.61,60.65,20346.0,53.1446,53.1884,53.1358,53.1709,20346.0
2021-04-27 14:05:00,60.65,60.71,60.64,60.7,30705.0,53.1709,53.2235,53.1621,53.2147,30705.0
2021-04-27 14:10:00,60.71,60.73,60.67,60.68,21112.0,53.2235,53.241,53.1884,53.1972,21112.0
2021-04-27 14:15:00,60.67,60.69,60.64,60.66,18445.0,53.1884,53.2059,53.1621,53.1796,18445.0
2021-04-27 14:20:00,60.66,60.67,60.55,60.57,82320.0,53.1796,53.1884,53.0832,53.1007,82320.0
2021-04-27 14:25:00,60.58,60.59,60.56,60.58,21592.0,53.1095,53.1183,53.092,53.1095,21592.0
2021-04-27 14:30:00,60.58,60.59,60.55,60.58,30500.0,53.1095,53.1183,53.0832,53.1095,30500.0
2021-04-27 14:35:00,60.58,60.62,60.57,60.61,37646.0,53.1095,53.1446,53.1007,53.1358,37646.0
2021-04-27 14:40:00,60.61,60.62,60.55,60.57,16105.0,53.1358,53.1446,53.0832,53.1007,16105.0
2021-04-27 14:45:00,60.57,60.58,60.48,60.51,40437.0,53.1007,53.1095,53.0218,53.0481,40437.0
2021-04-27 14:50:00,60.52,60.57,60.51,60.55,20469.0,53.0569,53.1007,53.0481,53.0832,20469.0
2021-04-27 14:55:00,60.55,60.6,60.54,60.54,38214.0,53.0832,53.127,53.0744,53.0744,38214.0
2021-04-27 15:00:00,60.55,60.55,60.47,60.49,37979.0,53.0832,53.0832,53.0131,53.0306,37979.0
2021-04-27 15:05:00,60.48,60.51,60.46,60.49,18672.0,53.0218,53.0481,53.0043,53.0306,18672.0
2021-04-27 15:10:00,60.49,60.51,60.48,60.51,20022.0,53.0306,53.0481,53.0218,53.0481,20022.0
2021-04-27 15:15:00,60.51,60.54,60.49,60.5,32198.0,53.0481,53.0744,53.0306,53.0394,32198.0
2021-04-27 15:20:00,60.49,60.54,60.48,60.53,19725.0,53.0306,53.0744,53.0218,53.0657,19725.0
2021-04-27 15:25:00,60.53,60.57,60.51,60.54,30248.0,53.0657,53.1007,53.0481,53.0744,30248.0
2021-04-27 15:30:00,60.54,60.55,60.5,60.53,41198.0,53.0744,53.0832,53.0394,53.0657,41198.0
2021-04-27 15:35:00,60.53,60.58,60.52,60.58,32530.0,53.0657,53.1095,53.0569,53.1095,32530.0
2021-04-27 15:40:00,60.58,60.59,60.54,60.59,59589.0,53.1095,53.1183,53.0744,53.1183,59589.0
2021-04-27 15:45:00,60.58,60.58,60.51,60.56,66322.0,53.1095,53.1095,53.0481,53.092,66322.0
2021-04-27 15:50:00,60.56,60.59,60.52,60.58,74477.0,53.092,53.1183,53.0569,53.1095,74477.0
2021-04-27 15:55:00,60.59,60.66,60.53,60.56,232696.0,53.1183,53.1796,53.0657,53.092,232696.0
2021-04-28 09:30:00,60.9,61.21,60.79,61.17,85655.0,53.39,53.6618,53.2936,53.6268,85655.0
2021-04-28 09:35:00,61.2,61.34,61.15,61.23,72426.0,53.6531,53.7758,53.6092,53.6794,72426.0
2021-04-28 09:40:00,61.18,61.19,61.01,61.1,25768.0,53.6355,53.6443,53.4865,53.5654,25768.0
2021-04-28 09:45:00,61.1,61.14,61.0,61.03,24866.0,53.5654,53.6005,53.4777,53.504,24866.0
2021-04-28 09:50:00,61.03,61.11,60.98,61.01,31435.0,53.504,53.5742,53.4602,53.4865,31435.0
2021-04-28 09:55:00,61.02,61.09,60.9,60.91,19680.0,53.4952,53.5566,53.39,53.3988,19680.0
2021-04-28 10:00:00,60.92,60.93,60.76,60.8,26368.0,53.4076,53.4163,53.2673,53.3024,26368.0
2021-04-28 10:05:00,60.81,60.83,60.75,60.77,17697.0,53.3111,53.3287,53.2585,53.2761,17697.0
2021-04-28 10:10:00,60.79,60.83,60.7,60.74,51157.0,53.2936,53.3287,53.2147,53.2498,51157.0
2021-04-28 10:15:00,60.76,60.76,60.63,60.66,15311.0,53.2673,53.2673,53.1533,53.1796,15311.0
2021-04-28 10:20:00,60.65,60.75,60.62,60.67,21518.0,53.1709,53.2585,53.1446,53.1884,21518.0
2021-04-28 10:25:00,60.67,60.81,60.67,60.81,12814.0,53.1884,53.3111,53.1884,53.3111,12814.0
2021-04-28 10:30:00,60.85,60.89,60.81,60.81,15846.0,53.3462,53.3813,53.3111,53.3111,15846.0
2021-04-28 10:35:00,60.82,60.9,60.79,60.9,18702.0,53.3199,53.39,53.2936,53.39,18702.0
2021-04-28 10:40:00,60.89,60.96,60.89,60.91,24240.0,53.3813,53.4426,53.3813,53.3988,24240.0
2021-04-28 10:45:00,60.91,60.99,60.86,60.99,20391.0,53.3988,53.4689,53.355,53.4689,20391.0
2021-04-28 10:50:00,60.99,61.0,60.91,60.91,27854.0,53.4689,53.4777,53.3988,53.3988,27854.0
2021-04-28 10:55:00,60.9,60.97,60.89,60.9,12397.0,53.39,53.4514,53.3813,53.39,12397.0
2021-04-28 11:00:00,60.89,60.93,60.87,60.93,14112.0,53.3813,53.4163,53.3637,53.4163,14112.0
2021-04-28 11:05:00,60.93,60.98,60.92,60.92,12495.0,53.4163,53.4602,53.4076,53.4076,12495.0
2021-04-28 11:10:00,60.93,61.0,60.93,60.94,22015.0,53.4163,53.4777,53.4163,53.4251,22015.0
2021-04-28 11:15:00,60.93,60.93,60.87,60.88,14661.0,53.4163,53.4163,53.3637,53.3725,14661.0
2021-04-28 11:20:00,60.88,60.89,60.84,60.84,16035.0,53.3725,53.3813,53.3374,53.3374,16035.0
2021-04-28 11:25:00,60.83,60.87,60.79,60.82,19999.0,53.3287,53.3637,53.2936,53.3199,19999.0
2021-04-28 11:30:00,60.82,60.82,60.77,60.78,16867.0,53.3199,53.3199,53.2761,53.2848,16867.0
2021-04-28 11:35:00,60.78,60.79,60.74,60.78,12818.0,53.2848,53.2936,53.2498,53.2848,12818.0
2021-04-28 11:40:00,60.78,60.8,60.75,60.77,13070.0,53.2848,53.3024,53.2585,53.2761,13070.0
2021-04-28 11:45:00,60.78,60.82,60.77,60.82,13593.0,53.2848,53.3199,53.2761,53.3199,13593.0
2021-04-28 11:50:00,60.82,60.83,60.75,60.76,9334.0,53.3199,53.3287,53.2585,53.2673,9334.0
2021-04-28 11:55:00,60.75,60.78,60.73,60.74,12688.0,53.2585,53.2848,53.241,53.2498,12688.0
2021-04-28 12:00:00,60.74,60.78,60.7,60.73,13977.0,53.2498,53.2848,53.2147,53.241,13977.0
2021-04-28 12:05:00,60.73,60.75,60.71,60.75,17253.0,53.241,53.2585,53.2235,53.2585,17253.0
2021-04-28 12:10:00,60.73,60.79,60.73,60.77,11669.0,53.241,53.2936,53.241,53.2761,11669.0
2021-04-28 12:15:00,60.77,60.78,60.72,60.75,15008.0,53.2761,53.2848,53.2322,53.2585,15008.0
2021-04-28 12:20:00,60.75,60.77,60.73,60.77,16398.0,53.2585,53.2761,53.241,53.2761,16398.0
2021-04-28 12:25:00,60.77,60.78,60.68,60.7,12279.0,53.2761,53.2848,53.1972,53.2147,12279.0
2021-04-28 12:30:00,60.69,60.72,60.67,60.69,10562.0,53.2059,53.2322,53.1884,53.2059,10562.0
2021-04-28 12:35:00,60.68,60.68,60.6,60.62,6798.0,53.1972,53.1972,53.127,53.1446,6798.0
2021-04-28 12:40:00,60.62,60.65,60.6,60.65,5771.0,53.1446,53.1709,53.127,53.1709,5771.0
2021-04-28 12:45:00,60.65,60.71,60.64,60.7,12484.0,53.1709,53.2235,53.1621,53.2147,12484.0
2021-04-28 12:50:00,60.69,60.71,60.68,60.71,5274.0,53.2059,53.2235,53.1972,53.2235,5274.0
2021-04-28 12:55:00,60.71,60.73,60.68,60.69,10291.0,53.2235,53.241,53.1972,53.2059,10291.0
2021-04-28 13:00:00,60.69,60.72,60.68,60.72,6378.0,53.2059,53.2322,53.1972,53.2322,6378.0
2021-04-28 13:05:00,60.73,60.73,60.63,60.63,14765.0,53.241,53.241,53.1533,53.1533,14765.0
2021-04-28 13:10:00,60.64,60.71,60.62,60.69,16199.0,53.1621,53.2235,53.1446,53.2059,16199.0
2021-04-28 13:15:00,60.68,60.69,60.62,60.65,9379.0,53.1972,53.2059,53.1446,53.1709,9379.0
2021-04-28 13:20:00,60.65,60.68,60.61,60.65,14871.0,53.1709,53.1972,53.1358,53.1709,14871.0
2021-04-28 13:25:00,60.65,60.68,60.63,60.68,7473.0,53.1709,53.1972,53.1533,53.1972,7473.0
2021-04-28 13:30:00,60.68,60.7,60.66,60.69,7168.0,53.1972,53.2147,53.1796,53.2059,7168.0
2021-04-28 13:35:00,60.69,60.72,60.65,60.68,15735.0,53.2059,53.2322,53.1709,53.1972,15735.0
2021-04-28 13:40:00,60.67,60.68,60.64,60.65,8783.0,53.1884,53.1972,53.1621,53.1709,8783.0
2021-04-28 13:45:00,60.65,60.66,60.61,60.65,8504.0,53.1709,53.1796,53.1358,53.1709,8504.0
2021-04-28 13:50:00,60.64,60.69,60.63,60.68,10714.0,53.1621,53.2059,53.1533,53.1972,10714.0
2021-04-28 13:55:00,60.67,60.7,60.65,60.7,12819.0,53.1884,53.2147,53.1709,53.2147,12819.0
2021-04-28 14:00:00,60.71,60.72,60.63,60.64,14745.0,53.2235,53.2322,53.1533,53.1621,14745.0
2021-04-28 14:05:00,60.66,60.68,60.63,60.64,10573.0,53.1796,53.1972,53.1533,53.1621,10573.0
2021-04-28 14:10:00,60.63,60.63,60.53,60.59,39031.0,53.1533,53.1533,53.0657,53.1183,39031.0
2021-04-28 14:15:00,60.59,60.62,60.58,60.61,21785.0,53.1183,53.1446,53.1095,53.1358,21785.0
2021-04-28 14:20:00,60.62,60.67,60.61,60.66,14357.0,53.1446,53.1884,53.1358,53.1796,14357.0
2021-04-28 14:25:00,60.66,60.69,60.64,60.65,15206.0,53.1796,53.2059,53.1621,53.1709,15206.0
2021-04-28 14:30:00,60.66,60.68,60.64,60.68,9380.0,53.1796,53.1972,53.1621,53.1972,9380.0
2021-04-28 14:35:00,60.68,60.77,60.67,60.75,20143.0,53.1972,53.2761,53.1884,53.2585,20143.0
2021-04-28 14:40:00,60.76,60.84,60.75,60.81,26949.0,53.2673,53.3374,53.2585,53.3111,26949.0
2021-04-28 14:45:00,60.8,60.85,60.76,60.77,27895.0,53.3024,53.3462,53.2673,53.2761,27895.0
2021-04-28 14:50:00,60.76,60.77,60.72,60.73,22050.0,53.2673,53.2761,53.2322,53.241,22050.0
2021-04-28 14:55:00,60.73,60.73,60.66,60.67,8474.0,53.241,53.241,53.1796,53.1884,8474.0
2021-04-28 15:00:00,60.66,60.69,60.62,60.62,12197.0,53.1796,53.2059,53.1446,53.1446,12197.0
2021-04-28 15:05:00,60.62,60.67,60.61,60.66,17972.0,53.1446,53.1884,53.1358,53.1796,17972.0
2021-04-28 15:10:00,60.65,60.67,60.55,60.59,29250.0,53.1709,53.1884,53.0832,53.1183,29250.0
2021-04-28 15:15:00,60.58,60.65,60.58,60.63,19569.0,53.1095,53.1709,53.1095,53.1533,19569.0
2021-04-28 15:20:00,60.64,60.7,60.64,60.7,15721.0,53.1621,53.2147,53.1621,53.2147,15721.0
2021-04-28 15:25:00,60.7,60.7,60.66,60.68,16030.0,53.2147,53.2147,53.1796,53.1972,16030.0
2021-04-28 15:30:00,60.67,60.69,60.61,60.64,16380.0,53.1884,53.2059,53.1358,53.1621,16380.0
2021-04-28 15:35:00,60.65,60.68,60.63,60.66,26269.0,53.1709,53.1972,53.1533,53.1796,26269.0
2021-04-28 15:40:00,60.67,60.69,60.64,60.65,25867.0,53.1884,53.2059,53.1621,53.1709,25867.0
2021-04-28 15:45:00,60.64,60.67,60.62,60.63,33449.0,53.1621,53.1884,53.1446,53.1533,33449.0
2021-04-28 15:50:00,60.63,60.67,60.6,60.63,82291.0,53.1533,53.1884,53.127,53.1533,82291.0
2021-04-28 15:55:00,60.62,60.8,60.6,60.8,426242.0,53.1446,53.3024,53.127,53.3024,426242.0
2021-04-29 09:30:00,60.87,61.16,60.8,61.13,69467.0,53.3637,53.618,53.3024,53.5917,69467.0
2021-04-29 09:35:00,61.17,61.32,61.03,61.3,47773.0,53.6268,53.7583,53.504,53.7407,47773.0
2021-04-29 09:40:00,61.33,61.41,61.27,61.38,44656.0,53.767,53.8372,53.7144,53.8109,44656.0
2021-04-29 09:45:00,61.37,61.47,61.25,61.27,21100.0,53.8021,53.8898,53.6969,53.7144,21100.0
2021-04-29 09:50:00,61.26,61.31,61.15,61.19,23534.0,53.7057,53.7495,53.6092,53.6443,23534.0
2021-04-29 09:55:00,61.19,61.2,61.05,61.1,20863.0,53.6443,53.6531,53.5216,53.5654,20863.0
2021-04-29 10:00:00,61.11,61.24,61.11,61.14,13148.0,53.5742,53.6881,53.5742,53.6005,13148.0
2021-04-29 10:05:00,61.14,61.16,61.06,61.13,16860.0,53.6005,53.618,53.5303,53.5917,16860.0
2021-04-29 10:10:00,61.17,61.22,61.05,61.1,22075.0,53.6268,53.6706,53.5216,53.5654,22075.0
2021-04-29 10:15:00,61.11,61.32,61.11,61.32,20429.0,53.5742,53.7583,53.5742,53.7583,20429.0
2021-04-29 10:20:00,61.3,61.34,61.16,61.24,41214.0,53.7407,53.7758,53.618,53.6881,41214.0
2021-04-29 10:25:00,61.24,61.26,61.15,61.23,24827.0,53.6881,53.7057,53.6092,53.6794,24827.0
2021-04-29 10:30:00,61.24,61.35,61.24,61.34,21927.0,53.6881,53.7846,53.6881,53.7758,21927.0
2021-04-29 10:35:00,61.35,61.41,61.33,61.37,26555.0,53.7846,53.8372,53.767,53.8021,26555.0
2021-04-29 10:40:00,61.36,61.37,61.23,61.32,32973.0,53.7933,53.8021,53.6794,53.7583,32973.0
2021-04-29 10:45:00,61.33,61.39,61.26,61.36,75177.0,53.767,53.8196,53.7057,53.7933,75177.0
2021-04-29 10:50:00,61.36,61.42,61.24,61.26,26906.0,53.7933,53.8459,53.6881,53.7057,26906.0
2021-04-29 10:55:00,61.25,61.28,61.22,61.24,13511.0,53.6969,53.7232,53.6706,53.6881,13511.0
2021-04-29 11:00:00,61.23,61.38,61.2,61.34,33963.0,53.6794,53.8109,53.6531,53.7758,33963.0
2021-04-29 11:05:00,61.34,61.42,61.33,61.39,15774.0,53.7758,53.8459,53.767,53.8196,15774.0
2021-04-29 11:10:00,61.4,61.41,61.35,61.36,12349.0,53.8284,53.8372,53.7846,53.7933,12349.0
2021-04-29 11:15:00,61.37,61.4,61.34,61.35,14835.0,53.8021,53.8284,53.7758,53.7846,14835.0
2021-04-29 11:20:00,61.35,61.44,61.35,61.43,19087.0,53.7846,53.8635,53.7846,53.8547,19087.0
2021-04-29 11:25:00,61.43,61.45,61.36,61.38,21613.0,53.8547,53.8722,53.7933,53.8109,21613.0
2021-04-29 11:30:00,61.39,61.42,61.37,61.4,11294.0,53.8196,53.8459,53.8021,53.8284,11294.0
2021-04-29 11:35:00,61.41,61.41,61.37,61.37,8545.0,53.8372,53.8372,53.8021,53.8021,8545.0
2021-04-29 11:40:00,61.38,61.38,61.31,61.37,9009.0,53.8109,53.8109,53.7495,53.8021,9009.0
2021-04-29 11:45:00,61.37,61.38,61.34,61.38,8884.0,53.8021,53.8109,53.7758,53.8109,8884.0
2021-04-29 11:50:00,61.38,61.43,61.38,61.42,9938.0,53.8109,53.8547,53.8109,53.8459,9938.0
2021-04-29 11:55:00,61.42,61.5,61.41,61.43,14848.0,53.8459,53.9161,53.8372,53.8547,14848.0
2021-04-29 12:00:00,61.45,61.52,61.45,61.49,14196.0,53.8722,53.9336,53.8722,53.9073,14196.0
2021-04-29 12:05:00,61.5,61.56,61.49,61.55,16061.0,53.9161,53.9687,53.9073,53.9599,16061.0
2021-04-29 12:10:00,61.56,61.6,61.54,61.59,14200.0,53.9687,54.0037,53.9511,53.995,14200.0
2021-04-29 12:15:00,61.6,61.65,61.59,61.6,11738.0,54.0037,54.0476,53.995,54.0037,11738.0
2021-04-29 12:20:00,61.61,61.65,61.6,61.6,15579.0,54.0125,54.0476,54.0037,54.0037,15579.0
2021-04-29 12:25:00,61.6,61.63,61.52,61.53,24719.0,54.0037,54.03,53.9336,53.9424,24719.0
2021-04-29 12:30:00,61.54,61.57,61.49,61.5,17926.0,53.9511,53.9774,53.9073,53.9161,17926.0
2021-04-29 12:35:00,61.5,61.56,61.49,61.56,18625.0,53.9161,53.9687,53.9073,53.9687,18625.0
2021-04-29 12:40:00,61.56,61.59,61.54,61.58,11666.0,53.9687,53.995,53.9511,53.9862,11666.0
2021-04-29 12:45:00,61.59,61.6,61.5,61.5,9361.0,53.995,54.0037,53.9161,53.9161,9361.0
2021-04-29 12:50:00,61.51,61.52,61.48,61.5,21121.0,53.9248,53.9336,53.8985,53.9161,21121.0
2021-04-29 12:55:00,61.51,61.57,61.51,61.57,14309.0,53.9248,53.9774,53.9248,53.9774,14309.0
2021-04-29 13:00:00,61.57,61.63,61.56,61.63,11766.0,53.9774,54.03,53.9687,54.03,11766.0
2021-04-29 13:05:00,61.63,61.66,61.62,61.64,25800.0,54.03,54.0563,54.0213,54.0388,25800.0
2021-04-29 13:10:00,61.64,61.64,61.59,61.61,5918.0,54.0388,54.0388,53.995,54.0125,5918.0
2021-04-29 13:15:00,61.61,61.63,61.6,61.62,10347.0,54.0125,54.03,54.0037,54.0213,10347.0
2021-04-29 13:20:00,61.61,61.63,61.54,61.55,18647.0,54.0125,54.03,53.9511,53.9599,18647.0
2021-04-29 13:25:00,61.55,61.58,61.54,61.56,17596.0,53.9599,53.9862,53.9511,53.9687,17596.0
2021-04-29 13:30:00,61.57,61.6,61.53,61.55,13115.0,53.9774,54.0037,53.9424,53.9599,13115.0
2021-04-29 13:35:00,61.54,61.59,61.54,61.58,8938.0,53.9511,53.995,53.9511,53.9862,8938.0
2021-04-29 13:40:00,61.58,61.63,61.57,61.61,19927.0,53.9862,54.03,53.9774,54.0125,19927.0
2021-04-29 13:45:00,61.6,61.61,61.54,61.54,20157.0,54.0037,54.0125,53.9511,53.9511,20157.0
2021-04-29 13:50:00,61.53,61.55,61.5,61.55,14000.0,53.9424,53.9599,53.9161,53.9599,14000.0
2021-04-29 13:55:00,61.54,61.54,61.49,61.49,12341.0,53.9511,53.9511,53.9073,53.9073,12341.0
2021-04-29 14:00:00,61.49,61.53,61.49,61.51,9320.0,53.9073,53.9424,53.9073,53.9248,9320.0
2021-04-29 14:05:00,61.51,61.53,61.49,61.5,13076.0,53.9248,53.9424,53.9073,53.9161,13076.0
2021-04-29 14:10:00,61.5,61.51,61.48,61.48,9413.0,53.9161,53.9248,53.8985,53.8985,9413.0
2021-04-29 14:15:00,61.5,61.51,61.46,61.47,9599.0,53.9161,53.9248,53.881,53.8898,9599.0
2021-04-29 14:20:00,61.47,61.49,61.45,61.45,10254.0,53.8898,53.9073,53.8722,53.8722,10254.0
2021-04-29 14:25:00,61.46,61.47,61.43,61.46,11362.0,53.881,53.8898,53.8547,53.881,11362.0
2021-04-29 14:30:00,61.46,61.5,61.45,61.5,14771.0,53.881,53.9161,53.8722,53.9161,14771.0
2021-04-29 14:35:00,61.5,61.5,61.46,61.46,12852.0,53.9161,53.9161,53.881,53.881,12852.0
2021-04-29 14:40:00,61.47,61.52,61.45,61.52,18415.0,53.8898,53.9336,53.8722,53.9336,18415.0
2021-04-29 14:45:00,61.52,61.56,61.49,61.51,42003.0,53.9336,53.9687,53.9073,53.9248,42003.0
2021-04-29 14:50:00,61.5,61.52,61.49,61.5,17157.0,53.9161,53.9336,53.9073,53.9161,17157.0
2021-04-29 14:55:00,61.5,61.51,61.47,61.5,17739.0,53.9161,53.9248,53.8898,53.9161,17739.0
2021-04-29 15:00:00,61.49,61.54,61.49,61.53,25935.0,53.9073,53.9511,53.9073,53.9424,25935.0
2021-04-29 15:05:00,61.54,61.56,61.51,61.53,29893.0,53.9511,53.9687,53.9248,53.9424,29893.0
2021-04-29 15:10:00,61.53,61.57,61.51,61.57,14908.0,53.9424,53.9774,53.9248,53.9774,14908.0
2021-04-29 15:15:00,61.57,61.62,61.56,61.57,22390.0,53.9774,54.0213,53.9687,53.9774,22390.0
2021-04-29 15:20:00,61.58,61.58,61.53,61.54,18257.0,53.9862,53.9862,53.9424,53.9511,18257.0
2021-04-29 15:25:00,61.55,61.57,61.52,61.53,17604.0,53.9599,53.9774,53.9336,53.9424,17604.0
2021-04-29 15:30:00,61.53,61.56,61.5,61.5,33380.0,53.9424,53.9687,53.9161,53.9161,33380.0
2021-04-29 15:35:00,61.5,61.53,61.48,61.51,39645.0,53.9161,53.9424,53.8985,53.9248,39645.0
2021-04-29 15:40:00,61.51,61.51,61.48,61.49,28622.0,53.9248,53.9248,53.8985,53.9073,28622.0
2021-04-29 15:45:00,61.5,61.57,61.49,61.54,68506.0,53.9161,53.9774,53.9073,53.9511,68506.0
2021-04-29 15:50:00,61.55,61.56,61.44,61.48,77992.0,53.9599,53.9687,53.8635,53.8985,77992.0
2021-04-29 15:55:00,61.47,61.48,61.33,61.44,301030.0,53.8898,53.8985,53.767,53.8635,301030.0
2021-04-30 09:30:00,61.52,61.62,61.31,61.42,97715.0,53.9336,54.0213,53.7495,53.8459,97715.0
2021-04-30 09:35:00,61.41,61.41,61.16,61.2,69023.0,53.8372,53.8372,53.618,53.6531,69023.0
2021-04-30 09:40:00,61.21,61.27,61.09,61.23,38944.0,53.6618,53.7144,53.5566,53.6794,38944.0
2021-04-30 09:45:00,61.22,61.22,61.05,61.05,15279.0,53.6706,53.6706,53.5216,53.5216,15279.0
2021-04-30 09:50:00,61.06,61.19,61.05,61.09,35773.0,53.5303,53.6443,53.5216,53.5566,35773.0
2021-04-30 09:55:00,61.09,61.09,60.87,60.9,31296.0,53.5566,53.5566,53.3637,53.39,31296.0
2021-04-30 10:00:00,60.91,60.93,60.71,60.78,95134.0,53.3988,53.4163,53.2235,53.2848,95134.0
2021-04-30 10:05:00,60.77,60.8,60.69,60.79,30759.0,53.2761,53.3024,53.2059,53.2936,30759.0
2021-04-30 10:10:00,60.78,60.78,60.62,60.68,17403.0,53.2848,53.2848,53.1446,53.1972,17403.0
2021-04-30 10:15:00,60.65,60.74,60.63,60.64,47696.0,53.1709,53.2498,53.1533,53.1621,47696.0
2021-04-30 10:20:00,60.64,60.75,60.63,60.74,33839.0,53.1621,53.2585,53.1533,53.2498,33839.0
2021-04-30 10:25:00,60.75,60.85,60.73,60.75,26581.0,53.2585,53.3462,53.241,53.2585,26581.0
2021-04-30 10:30:00,60.77,60.88,60.76,60.84,26873.0,53.2761,53.3725,53.2673,53.3374,26873.0
2021-04-30 10:35:00,60.84,60.84,60.73,60.8,45828.0,53.3374,53.3374,53.241,53.3024,45828.0
2021-04-30 10:40:00,60.8,60.8,60.7,60.7,46226.0,53.3024,53.3024,53.2147,53.2147,46226.0
2021-04-30 10:45:00,60.68,60.8,60.65,60.8,36071.0,53.1972,53.3024,53.1709,53.3024,36071.0
2021-04-30 10:50:00,60.8,60.84,60.79,60.83,44332.0,53.3024,53.3374,53.2936,53.3287,44332.0
2021-04-30 10:55:00,60.84,60.84,60.73,60.75,42286.0,53.3374,53.3374,53.241,53.2585,42286.0
2021-04-30 11:00:00,60.75,60.85,60.72,60.85,91822.0,53.2585,53.3462,53.2322,53.3462,91822.0
2021-04-30 11:05:00,60.86,60.94,60.86,60.92,23291.0,53.355,53.4251,53.355,53.4076,23291.0
2021-04-30 11:10:00,60.9,60.9,60.8,60.82,32041.0,53.39,53.39,53.3024,53.3199,32041.0
2021-04-30 11:15:00,60.81,60.83,60.74,60.8,39358.0,53.3111,53.3287,53.2498,53.3024,39358.0
2021-04-30 11:20:00,60.8,60.89,60.78,60.89,21692.0,53.3024,53.3813,53.2848,53.3813,21692.0
2021-04-30 11:25:00,60.87,60.87,60.77,60.79,23529.0,53.3637,53.3637,53.2761,53.2936,23529.0
2021-04-30 11:30:00,60.79,60.79,60.64,60.67,37962.0,53.2936,53.2936,53.1621,53.1884,37962.0
2021-04-30 11:35:00,60.66,60.75,60.64,60.74,16204.0,53.1796,53.2585,53.1621,53.2498,16204.0
2021-04-30 11:40:00,60.73,60.78,60.72,60.77,12695.0,53.241,53.2848,53.2322,53.2761,12695.0
2021-04-30 11:45:00,60.76,60.82,60.71,60.73,85420.0,53.2673,53.3199,53.2235,53.241,85420.0
2021-04-30 11:50:00,60.72,60.74,60.67,60.69,29081.0,53.2322,53.2498,53.1884,53.2059,29081.0
2021-04-30 11:55:00,60.69,60.72,60.68,60.71,20919.0,53.2059,53.2322,53.1972,53.2235,20919.0
2021-04-30 12:00:00,60.71,60.74,60.68,60.71,25344.0,53.2235,53.2498,53.1972,53.2235,25344.0
2021-04-30 12:05:00,60.71,60.72,60.66,60.67,20076.0,53.2235,53.2322,53.1796,53.1884,20076.0
2021-04-30 12:10:00,60.66,60.69,60.63,60.69,24358.0,53.1796,53.2059,53.1533,53.2059,24358.0
2021-04-30 12:15:00,60.69,60.75,60.69,60.74,20371.0,53.2059,53.2585,53.2059,53.2498,20371.0
2021-04-30 12:20:00,60.73,60.75,60.67,60.73,19456.0,53.241,53.2585,53.1884,53.241,19456.0
2021-04-30 12:25:00,60.74,60.79,60.74,60.79,10641.0,53.2498,53.2936,53.2498,53.2936,10641.0
2021-04-30 12:30:00,60.78,60.84,60.77,60.83,17391.0,53.2848,53.3374,53.2761,53.3287,17391.0
2021-04-30 12:35:00,60.84,60.88,60.84,60.86,23719.0,53.3374,53.3725,53.3374,53.355,23719.0
2021-04-30 12:40:00,60.86,60.88,60.82,60.82,12781.0,53.355,53.3725,53.3199,53.3199,12781.0
2021-04-30 12:45:00,60.83,60.84,60.79,60.82,13215.0,53.3287,53.3374,53.2936,53.3199,13215.0
2021-04-30 12:50:00,60.82,60.82,60.72,60.72,31565.0,53.3199,53.3199,53.2322,53.2322,31565.0
2021-04-30 12:55:00,60.72,60.74,60.65,60.66,112801.0,53.2322,53.2498,53.1709,53.1796,112801.0
2021-04-30 13:00:00,60.66,60.75,60.66,60.74,27294.0,53.1796,53.2585,53.1796,53.2498,27294.0
2021-04-30 13:05:00,60.75,60.79,60.73,60.78,23035.0,53.2585,53.2936,53.241,53.2848,23035.0
2021-04-30 13:10:00,60.77,60.79,60.75,60.77,16538.0,53.2761,53.2936,53.2585,53.2761,16538.0
2021-04-30 13:15:00,60.77,60.78,60.74,60.77,10077.0,53.2761,53.2848,53.2498,53.2761,10077.0
2021-04-30 13:20:00,60.77,60.82,60.75,60.81,13766.0,53.2761,53.3199,53.2585,53.3111,13766.0
2021-04-30 13:25:00,60.8,60.87,60.78,60.85,67428.0,53.3024,53.3637,53.2848,53.3462,67428.0
2021-04-30 13:30:00,60.85,60.88,60.84,60.87,11639.0,53.3462,53.3725,53.3374,53.3637,11639.0
2021-04-30 13:35:00,60.88,60.88,60.82,60.82,10726.0,53.3725,53.3725,53.3199,53.3199,10726.0
2021-04-30 13:40:00,60.82,60.86,60.81,60.85,11853.0,53.3199,53.355,53.3111,53.3462,11853.0
2021-04-30 13:45:00,60.86,60.91,60.82,60.9,20419.0,53.355,53.3988,53.3199,53.39,20419.0
2021-04-30 13:50:00,60.9,60.92,60.87,60.88,13209.0,53.39,53.4076,53.3637,53.3725,13209.0
2021-04-30 13:55:00,60.87,60.88,60.8,60.85,16236.0,53.3637,53.3725,53.3024,53.3462,16236.0
2021-04-30 14:00:00,60.86,60.96,60.86,60.91,16004.0,53.355,53.4426,53.355,53.3988,16004.0
2021-04-30 14:05:00,60.92,60.94,60.87,60.9,11535.0,53.4076,53.4251,53.3637,53.39,11535.0
2021-04-30 14:10:00,60.89,60.91,60.85,60.9,17982.0,53.3813,53.3988,53.3462,53.39,17982.0
2021-04-30 14:15:00,60.9,60.95,60.89,60.95,17323.0,53.39,53.4339,53.3813,53.4339,17323.0
2021-04-30 14:20:00,60.94,60.95,60.9,60.92,22862.0,53.4251,53.4339,53.39,53.4076,22862.0
2021-04-30 14:25:00,60.93,60.94,60.91,60.94,16258.0,53.4163,53.4251,53.3988,53.4251,16258.0
2021-04-30 14:30:00,60.94,60.96,60.85,60.86,22069.0,53.4251,53.4426,53.3462,53.355,22069.0
2021-04-30 14:35:00,60.86,60.88,60.83,60.84,78630.0,53.355,53.3725,53.3287,53.3374,78630.0
2021-04-30 14:40:00,60.84,60.91,60.83,60.91,21654.0,53.3374,53.3988,53.3287,53.3988,21654.0
2021-04-30 14:45:00,60.9,60.91,60.85,60.9,18224.0,53.39,53.3988,53.3462,53.39,18224.0
2021-04-30 14:50:00,60.9,60.96,60.89,60.96,20322.0,53.39,53.4426,53.3813,53.4426,20322.0
2021-04-30 14:55:00,60.96,61.02,60.92,61.02,24445.0,53.4426,53.4952,53.4076,53.4952,24445.0
2021-04-30 15:00:00,61.02,61.04,60.92,60.92,20564.0,53.4952,53.5128,53.4076,53.4076,20564.0
2021-04-30 15:05:00,60.92,61.0,60.92,60.99,15662.0,53.4076,53.4777,53.4076,53.4689,15662.0
2021-04-30 15:10:00,60.99,61.0,60.96,60.99,14709.0,53.4689,53.4777,53.4426,53.4689,14709.0
2021-04-30 15:15:00,60.98,61.02,60.97,61.02,18725.0,53.4602,53.4952,53.4514,53.4952,18725.0
2021-04-30 15:20:00,61.01,61.07,61.01,61.04,26550.0,53.4865,53.5391,53.4865,53.5128,26550.0
2021-04-30 15:25:00,61.04,61.1,61.03,61.05,25093.0,53.5128,53.5654,53.504,53.5216,25093.0
2021-04-30 15:30:00,61.06,61.12,61.06,61.06,42630.0,53.5303,53.5829,53.5303,53.5303,42630.0
2021-04-30 15:35:00,61.07,61.13,60.96,60.99,126596.0,53.5391,53.5917,53.4426,53.4689,126596.0
2021-04-30 15:40:00,61.0,61.01,60.89,60.89,84187.0,53.4777,53.4865,53.3813,53.3813,84187.0
2021-04-30 15:45:00,60.89,60.93,60.83,60.89,101611.0,53.3813,53.4163,53.3287,53.3813,101611.0
2021-04-30 15:50:00,60.9,60.9,60.79,60.85,156935.0,53.39,53.39,53.2936,53.3462,156935.0
2021-04-30 15:55:00,60.85,60.91,60.79,60.86,333901.0,53.3462,53.3988,53.2936,53.355,333901.0
2021-05-03 09:30:00,61.23,61.23,60.86,60.99,148781.0,53.6794,53.6794,53.355,53.4689,148781.0
2021-05-03 09:35:00,61.01,61.2,61.01,61.09,28642.0,53.4865,53.6531,53.4865,53.5566,28642.0
2021-05-03 09:40:00,61.11,61.26,61.02,61.26,26147.0,53.5742,53.7057,53.4952,53.7057,26147.0
2021-05-03 09:45:00,61.27,61.42,61.23,61.29,30296.0,53.7144,53.8459,53.6794,53.732,30296.0
2021-05-03 09:50:00,61.29,61.35,61.22,61.26,17202.0,53.732,53.7846,53.6706,53.7057,17202.0
2021-05-03 09:55:00,61.28,61.47,61.24,61.46,35560.0,53.7232,53.8898,53.6881,53.881,35560.0
2021-05-03 10:00:00,61.43,61.5,61.31,61.34,42542.0,53.8547,53.9161,53.7495,53.7758,42542.0
2021-05-03 10:05:00,61.35,61.35,61.19,61.23,18687.0,53.7846,53.7846,53.6443,53.6794,18687.0
2021-05-03 10:10:00,61.23,61.36,61.2,61.26,15733.0,53.6794,53.7933,53.6531,53.7057,15733.0
2021-05-03 10:15:00,61.28,61.39,61.26,61.36,42299.0,53.7232,53.8196,53.7057,53.7933,42299.0
2021-05-03 10:20:00,61.36,61.54,61.34,61.54,30611.0,53.7933,53.9511,53.7758,53.9511,30611.0
2021-05-03 10:25:00,61.54,61.62,61.53,61.56,31786.0,53.9511,54.0213,53.9424,53.9687,31786.0
2021-05-03 10:30:00,61.56,61.59,61.47,61.54,17405.0,53.9687,53.995,53.8898,53.9511,17405.0
2021-05-03 10:35:00,61.53,61.59,61.47,61.59,27110.0,53.9424,53.995,53.8898,53.995,27110.0
2021-05-03 10:40:00,61.58,61.59,61.46,61.47,22851.0,53.9862,53.995,53.881,53.8898,22851.0
2021-05-03 10:45:00,61.46,61.54,61.46,61.53,19649.0,53.881,53.9511,53.881,53.9424,19649.0
2021-05-03 10:50:00,61.54,61.65,61.51,61.62,29543.0,53.9511,54.0476,53.9248,54.0213,29543.0
2021-05-03 10:55:00,61.61,61.63,61.53,61.58,22555.0,54.0125,54.03,53.9424,53.9862,22555.0
2021-05-03 11:00:00,61.58,61.63,61.53,61.63,19840.0,53.9862,54.03,53.9424,54.03,19840.0
2021-05-03 11:05:00,61.63,61.68,61.54,61.68,17333.0,54.03,54.0739,53.9511,54.0739,17333.0
2021-05-03 11:10:00,61.68,61.68,61.61,61.61,20712.0,54.0739,54.0739,54.0125,54.0125,20712.0
2021-05-03 11:15:00,61.59,61.63,61.58,61.61,12389.0,53.995,54.03,53.9862,54.0125,12389.0
2021-05-03 11:20:00,61.61,61.64,61.59,61.62,8949.0,54.0125,54.0388,53.995,54.0213,8949.0
2021-05-03 11:25:00,61.62,61.82,61.62,61.8,34517.0,54.0213,54.1966,54.0213,54.1791,34517.0
2021-05-03 11:30:00,61.8,61.86,61.69,61.85,69569.0,54.1791,54.2317,54.0826,54.2229,69569.0
2021-05-03 11:35:00,61.85,61.87,61.79,61.8,21331.0,54.2229,54.2404,54.1703,54.1791,21331.0
2021-05-03 11:40:00,61.8,61.86,61.77,61.86,24418.0,54.1791,54.2317,54.1528,54.2317,24418.0
2021-05-03 11:45:00,61.87,61.87,61.82,61.83,22372.0,54.2404,54.2404,54.1966,54.2054,22372.0
2021-05-03 11:50:00,61.84,61.92,61.8,61.92,35059.0,54.2141,54.2843,54.1791,54.2843,35059.0
2021-05-03 11:55:00,61.92,61.95,61.86,61.92,65450.0,54.2843,54.3106,54.2317,54.2843,65450.0
2021-05-03 12:00:00,61.93,61.94,61.82,61.86,11883.0,54.293,54.3018,54.1966,54.2317,11883.0
2021-05-03 12:05:00,61.84,61.85,61.79,61.81,13894.0,54.2141,54.2229,54.1703,54.1878,13894.0
2021-05-03 12:10:00,61.81,61.84,61.79,61.83,17618.0,54.1878,54.2141,54.1703,54.2054,17618.0
2021-05-03 12:15:00,61.82,61.86,61.81,61.81,10147.0,54.1966,54.2317,54.1878,54.1878,10147.0
2021-05-03 12:20:00,61.81,61.87,61.81,61.87,20094.0,54.1878,54.2404,54.1878,54.2404,20094.0
2021-05-03 12:25:00,61.88,61.91,61.85,61.87,17507.0,54.2492,54.2755,54.2229,54.2404,17507.0
2021-05-03 12:30:00,61.86,61.91,61.85,61.89,18349.0,54.2317,54.2755,54.2229,54.258,18349.0
2021-05-03 12:35:00,61.89,61.9,61.86,61.9,11445.0,54.258,54.2667,54.2317,54.2667,11445.0
2021-05-03 12:40:00,61.89,61.92,61.87,61.91,14502.0,54.258,54.2843,54.2404,54.2755,14502.0
2021-05-03 12:45:00,61.91,61.95,61.88,61.91,15823.0,54.2755,54.3106,54.2492,54.2755,15823.0
2021-05-03 12:50:00,61.91,61.93,61.88,61.93,12541.0,54.2755,54.293,54.2492,54.293,12541.0
2021-05-03 12:55:00,61.93,61.96,61.91,61.95,8448.0,54.293,54.3193,54.2755,54.3106,8448.0
2021-05-03 13:00:00,61.95,61.96,61.88,61.88,12988.0,54.3106,54.3193,54.2492,54.2492,12988.0
2021-05-03 13:05:00,61.88,61.9,61.86,61.89,14785.0,54.2492,54.2667,54.2317,54.258,14785.0
2021-05-03 13:10:00,61.89,61.91,61.85,61.87,12226.0,54.258,54.2755,54.2229,54.2404,12226.0
2021-05-03 13:15:00,61.87,61.9,61.86,61.88,9955.0,54.2404,54.2667,54.2317,54.2492,9955.0
2021-05-03 13:20:00,61.86,61.9,61.86,61.87,6679.0,54.2317,54.2667,54.2317,54.2404,6679.0
2021-05-03 13:25:00,61.87,61.98,61.86,61.97,15098.0,54.2404,54.3369,54.2317,54.3281,15098.0
2021-05-03 13:30:00,61.98,61.98,61.93,61.97,16215.0,54.3369,54.3369,54.293,54.3281,16215.0
2021-05-03 13:35:00,61.96,62.03,61.95,61.96,33595.0,54.3193,54.3807,54.3106,54.3193,33595.0
2021-05-03 13:40:00,61.95,61.95,61.9,61.9,10666.0,54.3106,54.3106,54.2667,54.2667,10666.0
2021-05-03 13:45:00,61.91,61.93,61.88,61.88,6654.0,54.2755,54.293,54.2492,54.2492,6654.0
2021-05-03 13:50:00,61.87,61.91,61.86,61.88,10525.0,54.2404,54.2755,54.2317,54.2492,10525.0
2021-05-03 13:55:00,61.88,61.93,61.88,61.91,10825.0,54.2492,54.293,54.2492,54.2755,10825.0
2021-05-03 14:00:00,61.91,61.97,61.91,61.94,14489.0,54.2755,54.3281,54.2755,54.3018,14489.0
2021-05-03 14:05:00,61.94,61.95,61.88,61.91,15166.0,54.3018,54.3106,54.2492,54.2755,15166.0
2021-05-03 14:10:00,61.91,61.94,61.9,61.92,11452.0,54.2755,54.3018,54.2667,54.2843,11452.0
2021-05-03 14:15:00,61.92,61.95,61.89,61.92,12303.0,54.2843,54.3106,54.258,54.2843,12303.0
2021-05-03 14:20:00,61.93,61.93,61.88,61.91,14868.0,54.293,54.293,54.2492,54.2755,14868.0
2021-05-03 14:25:00,61.91,61.91,61.84,61.85,9328.0,54.2755,54.2755,54.2141,54.2229,9328.0
2021-05-03 14:30:00,61.84,61.88,61.81,61.82,22635.0,54.2141,54.2492,54.1878,54.1966,22635.0
2021-05-03 14:35:00,61.82,61.82,61.76,61.8,10244.0,54.1966,54.1966,54.144,54.1791,10244.0
2021-05-03 14:40:00,61.81,61.87,61.81,61.85,17905.0,54.1878,54.2404,54.1878,54.2229,17905.0
2021-05-03 14:45:00,61.85,61.9,61.83,61.9,24416.0,54.2229,54.2667,54.2054,54.2667,24416.0
2021-05-03 14:50:00,61.9,61.97,61.9,61.96,12999.0,54.2667,54.3281,54.2667,54.3193,12999.0
2021-05-03 14:55:00,61.96,61.97,61.93,61.93,12521.0,54.3193,54.3281,54.293,54.293,12521.0
2021-05-03 15:00:00,61.94,61.94,61.87,61.88,10992.0,54.3018,54.3018,54.2404,54.2492,10992.0
2021-05-03 15:05:00,61.89,61.91,61.84,61.87,14045.0,54.258,54.2755,54.2141,54.2404,14045.0
2021-05-03 15:10:00,61.87,61.87,61.83,61.87,8820.0,54.2404,54.2404,54.2054,54.2404,8820.0
2021-05-03 15:15:00,61.87,61.87,61.79,61.8,8941.0,54.2404,54.2404,54.1703,54.1791,8941.0
2021-05-03 15:20:00,61.8,61.85,61.8,61.85,9607.0,54.1791,54.2229,54.1791,54.2229,9607.0
2021-05-03 15:25:00,61.84,61.88,61.83,61.88,14194.0,54.2141,54.2492,54.2054,54.2492,14194.0
2021-05-03 15:30:00,61.88,61.89,61.8,61.83,68417.0,54.2492,54.258,54.1791,54.2054,68417.0
2021-05-03 15:35:00,61.83,61.9,61.8,61.8,53472.0,54.2054,54.2667,54.1791,54.1791,53472.0
2021-05-03 15:40:00,61.8,61.81,61.74,61.79,30869.0,54.1791,54.1878,54.1265,54.1703,30869.0
2021-05-03 15:45:00,61.78,61.78,61.69,61.71,43997.0,54.1615,54.1615,54.0826,54.1002,43997.0
2021-05-03 15:50:00,61.7,61.73,61.65,61.65,59803.0,54.0914,54.1177,54.0476,54.0476,59803.0
2021-05-03 15:55:00,61.66,61.66,61.59,61.6,271234.0,54.0563,54.0563,53.995,54.0037,271234.0
2021-05-04 09:30:00,61.82,61.93,61.61,61.85,72614.0,54.1966,54.293,54.0125,54.2229,72614.0
2021-05-04 09:35:00,61.85,61.86,61.67,61.69,15294.0,54.2229,54.2317,54.0651,54.0826,15294.0
2021-05-04 09:40:00,61.69,61.69,61.57,61.65,18021.0,54.0826,54.0826,53.9774,54.0476,18021.0
2021-05-04 09:45:00,61.64,61.8,61.64,61.7,47937.0,54.0388,54.1791,54.0388,54.0914,47937.0
2021-05-04 09:50:00,61.7,62.0,61.69,61.85,42668.0,54.0914,54.3544,54.0826,54.2229,42668.0
2021-05-04 09:55:00,61.85,62.06,61.85,62.03,40141.0,54.2229,54.407,54.2229,54.3807,40141.0
2021-05-04 10:00:00,62.04,62.09,61.94,62.03,24387.0,54.3895,54.4333,54.3018,54.3807,24387.0
2021-05-04 10:05:00,62.02,62.2,61.96,62.11,22784.0,54.3719,54.5297,54.3193,54.4508,22784.0
2021-05-04 10:10:00,62.11,62.17,62.02,62.15,19773.0,54.4508,54.5034,54.3719,54.4859,19773.0
2021-05-04 10:15:00,62.17,62.26,62.16,62.18,35392.0,54.5034,54.5823,54.4947,54.5122,35392.0
2021-05-04 10:20:00,62.18,62.18,61.93,61.93,30671.0,54.5122,54.5122,54.293,54.293,30671.0
2021-05-04 10:25:00,61.95,61.97,61.78,61.78,84997.0,54.3106,54.3281,54.1615,54.1615,84997.0
2021-05-04 10:30:00,61.79,61.82,61.52,61.6,54396.0,54.1703,54.1966,53.9336,54.0037,54396.0
2021-05-04 10:35:00,61.61,61.61,61.53,61.55,15903.0,54.0125,54.0125,53.9424,53.9599,15903.0
2021-05-04 10:40:00,61.54,61.54,61.33,61.43,22728.0,53.9511,53.9511,53.767,53.8547,22728.0
2021-05-04 10:45:00,61.42,61.5,61.36,61.48,13616.0,53.8459,53.9161,53.7933,53.8985,13616.0
2021-05-04 10:50:00,61.47,61.68,61.45,61.63,69905.0,53.8898,54.0739,53.8722,54.03,69905.0
2021-05-04 10:55:00,61.64,61.68,61.6,61.63,16564.0,54.0388,54.0739,54.0037,54.03,16564.0
2021-05-04 11:00:00,61.63,61.69,61.61,61.64,13189.0,54.03,54.0826,54.0125,54.0388,13189.0
2021-05-04 11:05:00,61.63,61.7,61.58,61.7,19024.0,54.03,54.0914,53.9862,54.0914,19024.0
2021-05-04 11:10:00,61.71,61.71,61.61,61.64,20489.0,54.1002,54.1002,54.0125,54.0388,20489.0
2021-05-04 11:15:00,61.64,61.72,61.61,61.68,35445.0,54.0388,54.1089,54.0125,54.0739,35445.0
2021-05-04 11:20:00,61.68,61.72,61.64,61.65,18900.0,54.0739,54.1089,54.0388,54.0476,18900.0
2021-05-04 11:25:00,61.66,61.8,61.65,61.77,46768.0,54.0563,54.1791,54.0476,54.1528,46768.0
2021-05-04 11:30:00,61.77,61.81,61.75,61.77,22841.0,54.1528,54.1878,54.1352,54.1528,22841.0
2021-05-04 11:35:00,61.77,61.9,61.76,61.86,18244.0,54.1528,54.2667,54.144,54.2317,18244.0
2021-05-04 11:40:00,61.87,61.91,61.8,61.9,19574.0,54.2404,54.2755,54.1791,54.2667,19574.0
2021-05-04 11:45:00,61.9,61.91,61.82,61.83,16624.0,54.2667,54.2755,54.1966,54.2054,16624.0
2021-05-04 11:50:00,61.83,61.94,61.82,61.88,107245.0,54.2054,54.3018,54.1966,54.2492,107245.0
2021-05-04 11:55:00,61.88,61.95,61.87,61.92,144039.0,54.2492,54.3106,54.2404,54.2843,144039.0
2021-05-04 12:00:00,61.92,61.94,61.9,61.92,37602.0,54.2843,54.3018,54.2667,54.2843,37602.0
2021-05-04 12:05:00,61.91,62.04,61.9,61.99,116588.0,54.2755,54.3895,54.2667,54.3456,116588.0
2021-05-04 12:10:00,61.97,61.98,61.88,61.9,101998.0,54.3281,54.3369,54.2492,54.2667,101998.0
2021-05-04 12:15:00,61.9,61.92,61.79,61.84,25185.0,54.2667,54.2843,54.1703,54.2141,25185.0
2021-05-04 12:20:00,61.83,61.86,61.77,61.78,16048.0,54.2054,54.2317,54.1528,54.1615,16048.0
2021-05-04 12:25:00,61.78,61.8,61.7,61.72,22388.0,54.1615,54.1791,54.0914,54.1089,22388.0
2021-05-04 12:30:00,61.7,61.71,61.62,61.64,31583.0,54.0914,54.1002,54.0213,54.0388,31583.0
2021-05-04 12:35:00,61.65,61.66,61.51,61.53,15894.0,54.0476,54.0563,53.9248,53.9424,15894.0
2021-05-04 12:40:00,61.53,61.61,61.52,61.53,20291.0,53.9424,54.0125,53.9336,53.9424,20291.0
2021-05-04 12:45:00,61.53,61.57,61.52,61.53,14444.0,53.9424,53.9774,53.9336,53.9424,14444.0
2021-05-04 12:50:00,61.53,61.54,61.48,61.5,30701.0,53.9424,53.9511,53.8985,53.9161,30701.0
2021-05-04 12:55:00,61.49,61.51,61.48,61.49,8551.0,53.9073,53.9248,53.8985,53.9073,8551.0
2021-05-04 13:00:00,61.48,61.52,61.46,61.5,13852.0,53.8985,53.9336,53.881,53.9161,13852.0
2021-05-04 13:05:00,61.5,61.5,61.44,61.44,16308.0,53.9161,53.9161,53.8635,53.8635,16308.0
2021-05-04 13:10:00,61.45,61.5,61.44,61.5,10162.0,53.8722,53.9161,53.8635,53.9161,10162.0
2021-05-04 13:15:00,61.53,61.56,61.5,61.55,14825.0,53.9424,53.9687,53.9161,53.9599,14825.0
2021-05-04 13:20:00,61.55,61.55,61.5,61.53,14022.0,53.9599,53.9599,53.9161,53.9424,14022.0
2021-05-04 13:25:00,61.53,61.54,61.46,61.47,13595.0,53.9424,53.9511,53.881,53.8898,13595.0
2021-05-04 13:30:00,61.47,61.49,61.41,61.41,13367.0,53.8898,53.9073,53.8372,53.8372,13367.0
2021-05-04 13:35:00,61.41,61.41,61.36,61.39,26333.0,53.8372,53.8372,53.7933,53.8196,26333.0
2021-05-04 13:40:00,61.39,61.47,61.39,61.46,30605.0,53.8196,53.8898,53.8196,53.881,30605.0
2021-05-04 13:45:00,61.46,61.49,61.39,61.39,15662.0,53.881,53.9073,53.8196,53.8196,15662.0
2021-05-04 13:50:00,61.4,61.44,61.38,61.43,14390.0,53.8284,53.8635,53.8109,53.8547,14390.0
2021-05-04 13:55:00,61.43,61.48,61.41,61.47,11692.0,53.8547,53.8985,53.8372,53.8898,11692.0
2021-05-04 14:00:00,61.47,61.48,61.44,61.46,8833.0,53.8898,53.8985,53.8635,53.881,8833.0
2021-05-04 14:05:00,61.47,61.54,61.47,61.51,12111.0,53.8898,53.9511,53.8898,53.9248,12111.0
2021-05-04 14:10:00,61.51,61.53,61.43,61.44,16268.0,53.9248,53.9424,53.8547,53.8635,16268.0
2021-05-04 14:15:00,61.44,61.46,61.39,61.39,9720.0,53.8635,53.881,53.8196,53.8196,9720.0
2021-05-04 14:20:00,61.39,61.41,61.37,61.39,20359.0,53.8196,53.8372,53.8021,53.8196,20359.0
2021-05-04 14:25:00,61.39,61.46,61.38,61.45,10635.0,53.8196,53.881,53.8109,53.8722,10635.0
2021-05-04 14:30:00,61.45,61.47,61.42,61.44,15358.0,53.8722,53.8898,53.8459,53.8635,15358.0
2021-05-04 14:35:00,61.44,61.53,61.44,61.53,13759.0,53.8635,53.9424,53.8635,53.9424,13759.0
2021-05-04 14:40:00,61.53,61.57,61.52,61.54,13559.0,53.9424,53.9774,53.9336,53.9511,13559.0
2021-05-04 14:45:00,61.55,61.55,61.5,61.54,9770.0,53.9599,53.9599,53.9161,53.9511,9770.0
2021-05-04 14:50:00,61.54,61.57,61.53,61.55,13051.0,53.9511,53.9774,53.9424,53.9599,13051.0
2021-05-04 14:55:00,61.55,61.57,61.53,61.54,11712.0,53.9599,53.9774,53.9424,53.9511,11712.0
2021-05-04 15:00:00,61.54,61.61,61.52,61.56,20368.0,53.9511,54.0125,53.9336,53.9687,20368.0
2021-05-04 15:05:00,61.57,61.58,61.52,61.54,9047.0,53.9774,53.9862,53.9336,53.9511,9047.0
2021-05-04 15:10:00,61.54,61.58,61.54,61.57,15138.0,53.9511,53.9862,53.9511,53.9774,15138.0
2021-05-04 15:15:00,61.56,61.58,61.54,61.55,14178.0,53.9687,53.9862,53.9511,53.9599,14178.0
2021-05-04 15:20:00,61.55,61.56,61.5,61.51,19324.0,53.9599,53.9687,53.9161,53.9248,19324.0
2021-05-04 15:25:00,61.51,61.6,61.5,61.59,12596.0,53.9248,54.0037,53.9161,53.995,12596.0
2021-05-04 15:30:00,61.6,61.6,61.52,61.55,31721.0,54.0037,54.0037,53.9336,53.9599,31721.0
2021-05-04 15:35:00,61.55,61.59,61.53,61.59,27285.0,53.9599,53.995,53.9424,53.995,27285.0
2021-05-04 15:40:00,61.59,61.61,61.57,61.58,34799.0,53.995,54.0125,53.9774,53.9862,34799.0
2021-05-04 15:45:00,61.59,61.63,61.58,61.62,69265.0,53.995,54.03,53.9862,54.0213,69265.0
2021-05-04 15:50:00,61.63,61.69,61.63,61.65,104174.0,54.03,54.0826,54.03,54.0476,104174.0
2021-05-04 15:55:00,61.65,61.83,61.64,61.83,197826.0,54.0476,54.2054,54.0388,54.2054,197826.0
2021-05-05 09:30:00,61.66,61.79,61.51,61.51,87578.0,54.0563,54.1703,53.9248,53.9248,87578.0
2021-05-05 09:35:00,61.54,61.69,61.14,61.26,71149.0,53.9511,54.0826,53.6005,53.7057,71149.0
2021-05-05 09:40:00,61.28,61.36,61.2,61.2,39601.0,53.7232,53.7933,53.6531,53.6531,39601.0
2021-05-05 09:45:00,61.2,61.22,61.12,61.19,39507.0,53.6531,53.6706,53.5829,53.6443,39507.0
2021-05-05 09:50:00,61.18,61.33,61.12,61.15,32305.0,53.6355,53.767,53.5829,53.6092,32305.0
2021-05-05 09:55:00,61.17,61.4,61.15,61.37,20444.0,53.6268,53.8284,53.6092,53.8021,20444.0
2021-05-05 10:00:00,61.37,61.49,61.32,61.49,24805.0,53.8021,53.9073,53.7583,53.9073,24805.0
2021-05-05 10:05:00,61.47,61.59,61.44,61.59,19996.0,53.8898,53.995,53.8635,53.995,19996.0
2021-05-05 10:10:00,61.59,61.63,61.5,61.52,24264.0,53.995,54.03,53.9161,53.9336,24264.0
2021-05-05 10:15:00,61.53,61.6,61.39,61.39,23597.0,53.9424,54.0037,53.8196,53.8196,23597.0
2021-05-05 10:20:00,61.38,61.4,61.28,61.3,28503.0,53.8109,53.8284,53.7232,53.7407,28503.0
2021-05-05 10:25:00,61.32,61.42,61.3,61.41,26442.0,53.7583,53.8459,53.7407,53.8372,26442.0
2021-05-05 10:30:00,61.4,61.47,61.35,61.47,35104.0,53.8284,53.8898,53.7846,53.8898,35104.0
2021-05-05 10:35:00,61.44,61.44,61.22,61.23,18532.0,53.8635,53.8635,53.6706,53.6794,18532.0
2021-05-05 10:40:00,61.23,61.26,61.18,61.18,18280.0,53.6794,53.7057,53.6355,53.6355,18280.0
2021-05-05 10:45:00,61.17,61.27,61.15,61.23,21069.0,53.6268,53.7144,53.6092,53.6794,21069.0
2021-05-05 10:50:00,61.23,61.28,61.21,61.22,16235.0,53.6794,53.7232,53.6618,53.6706,16235.0
2021-05-05 10:55:00,61.22,61.25,61.2,61.22,35946.0,53.6706,53.6969,53.6531,53.6706,35946.0
2021-05-05 11:00:00,61.22,61.28,61.08,61.09,34399.0,53.6706,53.7232,53.5479,53.5566,34399.0
2021-05-05 11:05:00,61.09,61.1,61.05,61.07,43938.0,53.5566,53.5654,53.5216,53.5391,43938.0
2021-05-05 11:10:00,61.07,61.08,60.99,61.07,28798.0,53.5391,53.5479,53.4689,53.5391,28798.0
2021-05-05 11:15:00,61.07,61.08,61.04,61.07,16973.0,53.5391,53.5479,53.5128,53.5391,16973.0
2021-05-05 11:20:00,61.08,61.11,61.06,61.09,17955.0,53.5479,53.5742,53.5303,53.5566,17955.0
2021-05-05 11:25:00,61.09,61.15,61.06,61.13,12078.0,53.5566,53.6092,53.5303,53.5917,12078.0
2021-05-05 11:30:00,61.14,61.14,61.06,61.07,18178.0,53.6005,53.6005,53.5303,53.5391,18178.0
2021-05-05 11:35:00,61.06,61.09,61.04,61.08,10015.0,53.5303,53.5566,53.5128,53.5479,10015.0
2021-05-05 11:40:00,61.09,61.15,61.09,61.12,13860.0,53.5566,53.6092,53.5566,53.5829,13860.0
2021-05-05 11:45:00,61.11,61.16,61.11,61.15,16142.0,53.5742,53.618,53.5742,53.6092,16142.0
2021-05-05 11:50:00,61.17,61.18,61.1,61.13,14861.0,53.6268,53.6355,53.5654,53.5917,14861.0
2021-05-05 11:55:00,61.12,61.14,61.09,61.1,10496.0,53.5829,53.6005,53.5566,53.5654,10496.0
2021-05-05 12:00:00,61.1,61.12,61.06,61.12,16970.0,53.5654,53.5829,53.5303,53.5829,16970.0
2021-05-05 12:05:00,61.12,61.12,61.05,61.09,14196.0,53.5829,53.5829,53.5216,53.5566,14196.0
2021-05-05 12:10:00,61.1,61.16,61.08,61.16,11567.0,53.5654,53.618,53.5479,53.618,11567.0
2021-05-05 12:15:00,61.18,61.25,61.17,61.23,14476.0,53.6355,53.6969,53.6268,53.6794,14476.0
2021-05-05 12:20:00,61.22,61.3,61.21,61.26,10445.0,53.6706,53.7407,53.6618,53.7057,10445.0
2021-05-05 12:25:00,61.26,61.3,61.25,61.3,9434.0,53.7057,53.7407,53.6969,53.7407,9434.0
2021-05-05 12:30:00,61.3,61.35,61.26,61.34,28580.0,53.7407,53.7846,53.7057,53.7758,28580.0
2021-05-05 12:35:00,61.33,61.34,61.29,61.3,7878.0,53.767,53.7758,53.732,53.7407,7878.0
2021-05-05 12:40:00,61.3,61.33,61.24,61.24,12749.0,53.7407,53.767,53.6881,53.6881,12749.0
2021-05-05 12:45:00,61.24,61.25,61.21,61.21,11625.0,53.6881,53.6969,53.6618,53.6618,11625.0
2021-05-05 12:50:00,61.22,61.27,61.21,61.27,11382.0,53.6706,53.7144,53.6618,53.7144,11382.0
2021-05-05 12:55:00,61.28,61.34,61.26,61.31,22429.0,53.7232,53.7758,53.7057,53.7495,22429.0
2021-05-05 13:00:00,61.31,61.34,61.29,61.33,44456.0,53.7495,53.7758,53.732,53.767,44456.0
2021-05-05 13:05:00,61.34,61.37,61.33,61.34,9893.0,53.7758,53.8021,53.767,53.7758,9893.0
2021-05-05 13:10:00,61.35,61.44,61.34,61.42,16341.0,53.7846,53.8635,53.7758,53.8459,16341.0
2021-05-05 13:15:00,61.41,61.44,61.4,61.42,12390.0,53.8372,53.8635,53.8284,53.8459,12390.0
2021-05-05 13:20:00,61.44,61.48,61.44,61.46,11966.0,53.8635,53.8985,53.8635,53.881,11966.0
2021-05-05 13:25:00,61.46,61.49,61.45,61.48,16652.0,53.881,53.9073,53.8722,53.8985,16652.0
2021-05-05 13:30:00,61.49,61.56,61.49,61.54,15223.0,53.9073,53.9687,53.9073,53.9511,15223.0
2021-05-05 13:35:00,61.54,61.55,61.51,61.51,7018.0,53.9511,53.9599,53.9248,53.9248,7018.0
2021-05-05 13:40:00,61.52,61.52,61.46,61.47,15902.0,53.9336,53.9336,53.881,53.8898,15902.0
2021-05-05 13:45:00,61.48,61.48,61.43,61.46,14417.0,53.8985,53.8985,53.8547,53.881,14417.0
2021-05-05 13:50:00,61.47,61.49,61.44,61.46,9111.0,53.8898,53.9073,53.8635,53.881,9111.0
2021-05-05 13:55:00,61.46,61.48,61.44,61.46,12457.0,53.881,53.8985,53.8635,53.881,12457.0
2021-05-05 14:00:00,61.47,61.51,61.47,61.49,15305.0,53.8898,53.9248,53.8898,53.9073,15305.0
2021-05-05 14:05:00,61.5,61.52,61.48,61.51,10664.0,53.9161,53.9336,53.8985,53.9248,10664.0
2021-05-05 14:10:00,61.5,61.52,61.45,61.51,10281.0,53.9161,53.9336,53.8722,53.9248,10281.0
2021-05-05 14:15:00,61.52,61.56,61.49,61.5,101284.0,53.9336,53.9687,53.9073,53.9161,101284.0
2021-05-05 14:20:00,61.5,61.5,61.4,61.5,32290.0,53.9161,53.9161,53.8284,53.9161,32290.0
2021-05-05 14:25:00,61.5,61.51,61.47,61.49,15256.0,53.9161,53.9248,53.8898,53.9073,15256.0
2021-05-05 14:30:00,61.49,61.59,61.49,61.56,14043.0,53.9073,53.995,53.9073,53.9687,14043.0
2021-05-05 14:35:00,61.57,61.63,61.56,61.62,14597.0,53.9774,54.03,53.9687,54.0213,14597.0
2021-05-05 14:40:00,61.62,61.72,61.62,61.71,15609.0,54.0213,54.1089,54.0213,54.1002,15609.0
2021-05-05 14:45:00,61.71,61.77,61.7,61.76,13357.0,54.1002,54.1528,54.0914,54.144,13357.0
2021-05-05 14:50:00,61.76,61.79,61.74,61.76,12305.0,54.144,54.1703,54.1265,54.144,12305.0
2021-05-05 14:55:00,61.77,61.77,61.67,61.7,22976.0,54.1528,54.1528,54.0651,54.0914,22976.0
2021-05-05 15:00:00,61.69,61.75,61.66,61.74,25115.0,54.0826,54.1352,54.0563,54.1265,25115.0
2021-05-05 15:05:00,61.74,61.87,61.74,61.87,36366.0,54.1265,54.2404,54.1265,54.2404,36366.0
2021-05-05 15:10:00,61.87,61.88,61.79,61.79,21902.0,54.2404,54.2492,54.1703,54.1703,21902.0
2021-05-05 15:15:00,61.79,61.86,61.77,61.86,17179.0,54.1703,54.2317,54.1528,54.2317,17179.0
2021-05-05 15:20:00,61.84,61.84,61.78,61.8,18696.0,54.2141,54.2141,54.1615,54.1791,18696.0
2021-05-05 15:25:00,61.8,61.9,61.79,61.9,23316.0,54.1791,54.2667,54.1703,54.2667,23316.0
2021-05-05 15:30:00,61.9,61.91,61.8,61.84,34737.0,54.2667,54.2755,54.1791,54.2141,34737.0
2021-05-05 15:35:00,61.84,61.86,61.77,61.78,36379.0,54.2141,54.2317,54.1528,54.1615,36379.0
2021-05-05 15:40:00,61.78,61.85,61.78,61.83,25117.0,54.1615,54.2229,54.1615,54.2054,25117.0
2021-05-05 15:45:00,61.84,61.85,61.76,61.77,50000.0,54.2141,54.2229,54.144,54.1528,50000.0
2021-05-05 15:50:00,61.77,61.88,61.74,61.87,85026.0,54.1528,54.2492,54.1265,54.2404,85026.0
2021-05-05 15:55:00,61.87,61.88,61.81,61.83,140244.0,54.2404,54.2492,54.1878,54.2054,140244.0
2021-05-06 09:30:00,62.5,63.49,62.39,63.48,264710.0,54.7927,55.6607,54.6963,55.6519,264710.0
2021-05-06 09:35:00,63.48,63.48,62.77,63.1,106478.0,55.6519,55.6519,55.0294,55.3188,106478.0
2021-05-06 09:40:00,63.09,63.24,62.91,62.96,260105.0,55.31,55.4415,55.1522,55.196,260105.0
2021-05-06 09:45:00,62.95,62.99,62.68,62.71,129909.0,55.1872,55.2223,54.9505,54.9768,129909.0
2021-05-06 09:50:00,62.72,62.94,62.63,62.85,90085.0,54.9856,55.1785,54.9067,55.0996,90085.0
2021-05-06 09:55:00,62.87,62.96,62.79,62.92,126151.0,55.1171,55.196,55.047,55.1609,126151.0
2021-05-06 10:00:00,62.92,62.92,62.74,62.88,31122.0,55.1609,55.1609,55.0031,55.1259,31122.0
2021-05-06 10:05:00,62.88,62.92,62.82,62.88,38471.0,55.1259,55.1609,55.0733,55.1259,38471.0
2021-05-06 10:10:00,62.88,63.12,62.82,63.12,112446.0,55.1259,55.3363,55.0733,55.3363,112446.0
2021-05-06 10:15:00,63.09,63.36,63.09,63.35,116128.0,55.31,55.5467,55.31,55.5379,116128.0
2021-05-06 10:20:00,63.35,63.55,63.27,63.54,200577.0,55.5379,55.7133,55.4678,55.7045,200577.0
2021-05-06 10:25:00,63.54,63.54,63.3,63.31,35073.0,55.7045,55.7045,55.4941,55.5029,35073.0
2021-05-06 10:30:00,63.32,63.43,63.23,63.23,31799.0,55.5116,55.6081,55.4327,55.4327,31799.0
2021-05-06 10:35:00,63.25,63.47,63.15,63.16,65961.0,55.4503,55.6431,55.3626,55.3714,65961.0
2021-05-06 10:40:00,63.16,63.21,63.07,63.16,37252.0,55.3714,55.4152,55.2925,55.3714,37252.0
2021-05-06 10:45:00,63.16,63.31,63.03,63.31,43795.0,55.3714,55.5029,55.2574,55.5029,43795.0
2021-05-06 10:50:00,63.31,63.32,63.1,63.19,49190.0,55.5029,55.5116,55.3188,55.3977,49190.0
2021-05-06 10:55:00,63.19,63.41,63.18,63.38,73710.0,55.3977,55.5905,55.3889,55.5642,73710.0
2021-05-06 11:00:00,63.38,63.71,63.38,63.71,189069.0,55.5642,55.8535,55.5642,55.8535,189069.0
2021-05-06 11:05:00,63.71,63.83,63.62,63.66,117610.0,55.8535,55.9587,55.7746,55.8097,117610.0
2021-05-06 11:10:00,63.66,63.77,63.64,63.71,33778.0,55.8097,55.9061,55.7922,55.8535,33778.0
2021-05-06 11:15:00,63.7,63.72,63.55,63.57,30215.0,55.8448,55.8623,55.7133,55.7308,30215.0
2021-05-06 11:20:00,63.58,63.61,63.54,63.57,26305.0,55.7396,55.7659,55.7045,55.7308,26305.0
2021-05-06 11:25:00,63.56,63.6,63.48,63.54,25099.0,55.722,55.7571,55.6519,55.7045,25099.0
2021-05-06 11:30:00,63.53,63.59,63.52,63.58,55164.0,55.6957,55.7483,55.687,55.7396,55164.0
2021-05-06 11:35:00,63.58,63.62,63.53,63.55,19953.0,55.7396,55.7746,55.6957,55.7133,19953.0
2021-05-06 11:40:00,63.56,63.62,63.52,63.6,20103.0,55.722,55.7746,55.687,55.7571,20103.0
2021-05-06 11:45:00,63.6,63.64,63.57,63.62,31787.0,55.7571,55.7922,55.7308,55.7746,31787.0
2021-05-06 11:50:00,63.61,63.66,63.58,63.66,69296.0,55.7659,55.8097,55.7396,55.8097,69296.0
2021-05-06 11:55:00,63.66,63.71,63.62,63.67,84252.0,55.8097,55.8535,55.7746,55.8185,84252.0
2021-05-06 12:00:00,63.67,63.79,63.66,63.73,46903.0,55.8185,55.9237,55.8097,55.8711,46903.0
2021-05-06 12:05:00,63.73,63.83,63.71,63.8,241399.0,55.8711,55.9587,55.8535,55.9324,241399.0
2021-05-06 12:10:00,63.78,63.81,63.58,63.77,185706.0,55.9149,55.9412,55.7396,55.9061,185706.0
2021-05-06 12:15:00,63.78,63.8,63.65,63.73,24339.0,55.9149,55.9324,55.8009,55.8711,24339.0
2021-05-06 12:20:00,63.73,63.73,63.66,63.7,42376.0,55.8711,55.8711,55.8097,55.8448,42376.0
2021-05-06 12:25:00,63.7,63.98,63.69,63.97,131191.0,55.8448,56.0902,55.836,56.0815,131191.0
2021-05-06 12:30:00,63.97,64.09,63.95,64.01,631815.0,56.0815,56.1867,56.0639,56.1165,631815.0
2021-05-06 12:35:00,64.0,64.11,63.94,64.08,66664.0,56.1078,56.2042,56.0552,56.1779,66664.0
2021-05-06 12:40:00,64.09,64.18,64.07,64.17,88075.0,56.1867,56.2656,56.1691,56.2568,88075.0
2021-05-06 12:45:00,64.18,64.24,64.12,64.21,294760.0,56.2656,56.3182,56.213,56.2919,294760.0
2021-05-06 12:50:00,64.2,64.2,64.09,64.16,99318.0,56.2831,56.2831,56.1867,56.248,99318.0
2021-05-06 12:55:00,64.15,64.17,64.08,64.16,116868.0,56.2393,56.2568,56.1779,56.248,116868.0
2021-05-06 13:00:00,64.14,64.23,64.11,64.13,164519.0,56.2305,56.3094,56.2042,56.2217,164519.0
2021-05-06 13:05:00,64.14,64.17,64.05,64.16,58347.0,56.2305,56.2568,56.1516,56.248,58347.0
2021-05-06 13:10:00,64.15,64.22,64.09,64.17,77099.0,56.2393,56.3006,56.1867,56.2568,77099.0
2021-05-06 13:15:00,64.15,64.17,63.92,63.97,35134.0,56.2393,56.2568,56.0376,56.0815,35134.0
2021-05-06 13:20:00,63.97,64.05,63.95,63.97,30828.0,56.0815,56.1516,56.0639,56.0815,30828.0
2021-05-06 13:25:00,63.96,63.98,63.91,63.93,18331.0,56.0727,56.0902,56.0289,56.0464,18331.0
2021-05-06 13:30:00,63.94,63.97,63.92,63.96,25518.0,56.0552,56.0815,56.0376,56.0727,25518.0
2021-05-06 13:35:00,63.96,63.96,63.86,63.89,40548.0,56.0727,56.0727,55.985,56.0113,40548.0
2021-05-06 13:40:00,63.89,63.97,63.89,63.96,20087.0,56.0113,56.0815,56.0113,56.0727,20087.0
2021-05-06 13:45:00,63.96,64.02,63.96,64.01,16932.0,56.0727,56.1253,56.0727,56.1165,16932.0
2021-05-06 13:50:00,64.01,64.09,64.0,64.04,29639.0,56.1165,56.1867,56.1078,56.1428,29639.0
2021-05-06 13:55:00,64.04,64.11,64.02,64.1,20972.0,56.1428,56.2042,56.1253,56.1954,20972.0
2021-05-06 14:00:00,64.1,64.11,63.93,63.93,38250.0,56.1954,56.2042,56.0464,56.0464,38250.0
2021-05-06 14:05:00,63.93,63.97,63.88,63.94,25418.0,56.0464,56.0815,56.0026,56.0552,25418.0
2021-05-06 14:10:00,63.94,64.0,63.9,63.98,49831.0,56.0552,56.1078,56.0201,56.0902,49831.0
2021-05-06 14:15:00,63.97,63.98,63.94,63.97,17002.0,56.0815,56.0902,56.0552,56.0815,17002.0
2021-05-06 14:20:00,63.96,64.0,63.94,63.96,16917.0,56.0727,56.1078,56.0552,56.0727,16917.0
2021-05-06 14:25:00,63.95,63.98,63.93,63.95,19464.0,56.0639,56.0902,56.0464,56.0639,19464.0
2021-05-06 14:30:00,63.94,63.97,63.9,63.97,25392.0,56.0552,56.0815,56.0201,56.0815,25392.0
2021-05-06 14:35:00,63.97,63.97,63.85,63.85,29474.0,56.0815,56.0815,55.9763,55.9763,29474.0
2021-05-06 14:40:00,63.85,63.86,63.77,63.77,28874.0,55.9763,55.985,55.9061,55.9061,28874.0
2021-05-06 14:45:00,63.79,63.84,63.69,63.73,31734.0,55.9237,55.9675,55.836,55.8711,31734.0
2021-05-06 14:50:00,63.73,63.8,63.72,63.78,34282.0,55.8711,55.9324,55.8623,55.9149,34282.0
2021-05-06 14:55:00,63.78,63.84,63.77,63.8,34256.0,55.9149,55.9675,55.9061,55.9324,34256.0
2021-05-06 15:00:00,63.79,63.79,63.65,63.66,26609.0,55.9237,55.9237,55.8009,55.8097,26609.0
2021-05-06 15:05:00,63.65,63.75,63.64,63.73,32134.0,55.8009,55.8886,55.7922,55.8711,32134.0
2021-05-06 15:10:00,63.73,63.76,63.58,63.61,24764.0,55.8711,55.8974,55.7396,55.7659,24764.0
2021-05-06 15:15:00,63.62,63.69,63.59,63.68,29901.0,55.7746,55.836,55.7483,55.8272,29901.0
2021-05-06 15:20:00,63.67,63.69,63.61,63.65,40885.0,55.8185,55.836,55.7659,55.8009,40885.0
2021-05-06 15:25:00,63.64,63.64,63.52,63.53,55782.0,55.7922,55.7922,55.687,55.6957,55782.0
2021-05-06 15:30:00,63.52,63.54,63.47,63.53,42511.0,55.687,55.7045,55.6431,55.6957,42511.0
2021-05-06 15:35:00,63.54,63.58,63.46,63.57,48381.0,55.7045,55.7396,55.6344,55.7308,48381.0
2021-05-06 15:40:00,63.58,63.67,63.55,63.62,48860.0,55.7396,55.8185,55.7133,55.7746,48860.0
2021-05-06 15:45:00,63.62,63.63,63.51,63.52,80356.0,55.7746,55.7834,55.6782,55.687,80356.0
2021-05-06 15:50:00,63.53,63.63,63.49,63.54,115291.0,55.6957,55.7834,55.6607,55.7045,115291.0
2021-05-06 15:55:00,63.53,63.72,63.52,63.64,256516.0,55.6957,55.8623,55.687,55.7922,256516.0
2021-05-07 09:30:00,63.35,63.49,63.17,63.32,83770.0,55.5379,55.6607,55.3801,55.5116,83770.0
2021-05-07 09:35:00,63.35,63.46,63.17,63.19,27710.0,55.5379,55.6344,55.3801,55.3977,27710.0
2021-05-07 09:40:00,63.2,63.3,63.04,63.22,36649.0,55.4064,55.4941,55.2662,55.424,36649.0
2021-05-07 09:45:00,63.22,63.45,63.22,63.33,60099.0,55.424,55.6256,55.424,55.5204,60099.0
2021-05-07 09:50:00,63.34,63.56,63.27,63.39,30857.0,55.5292,55.722,55.4678,55.573,30857.0
2021-05-07 09:55:00,63.4,63.5,63.31,63.37,23967.0,55.5818,55.6694,55.5029,55.5555,23967.0
2021-05-07 10:00:00,63.38,63.68,63.31,63.68,31356.0,55.5642,55.8272,55.5029,55.8272,31356.0
2021-05-07 10:05:00,63.67,63.67,63.54,63.6,84335.0,55.8185,55.8185,55.7045,55.7571,84335.0
2021-05-07 10:10:00,63.6,63.67,63.54,63.6,45330.0,55.7571,55.8185,55.7045,55.7571,45330.0
2021-05-07 10:15:00,63.6,63.65,63.49,63.49,21289.0,55.7571,55.8009,55.6607,55.6607,21289.0
2021-05-07 10:20:00,63.51,63.61,63.49,63.59,18133.0,55.6782,55.7659,55.6607,55.7483,18133.0
2021-05-07 10:25:00,63.58,63.58,63.45,63.45,32504.0,55.7396,55.7396,55.6256,55.6256,32504.0
2021-05-07 10:30:00,63.46,63.48,63.4,63.46,18606.0,55.6344,55.6519,55.5818,55.6344,18606.0
2021-05-07 10:35:00,63.44,63.45,63.25,63.25,31525.0,55.6168,55.6256,55.4503,55.4503,31525.0
2021-05-07 10:40:00,63.26,63.29,63.08,63.13,28826.0,55.459,55.4853,55.3012,55.3451,28826.0
2021-05-07 10:45:00,63.12,63.25,63.11,63.24,50753.0,55.3363,55.4503,55.3275,55.4415,50753.0
2021-05-07 10:50:00,63.23,63.29,63.2,63.25,24597.0,55.4327,55.4853,55.4064,55.4503,24597.0
2021-05-07 10:55:00,63.24,63.25,63.08,63.1,48587.0,55.4415,55.4503,55.3012,55.3188,48587.0
2021-05-07 11:00:00,63.09,63.14,63.05,63.09,33087.0,55.31,55.3538,55.2749,55.31,33087.0
2021-05-07 11:05:00,63.07,63.1,63.04,63.08,16669.0,55.2925,55.3188,55.2662,55.3012,16669.0
2021-05-07 11:10:00,63.08,63.18,63.08,63.16,18657.0,55.3012,55.3889,55.3012,55.3714,18657.0
2021-05-07 11:15:00,63.15,63.15,63.04,63.05,19252.0,55.3626,55.3626,55.2662,55.2749,19252.0
2021-05-07 11:20:00,63.06,63.22,63.03,63.19,21869.0,55.2837,55.424,55.2574,55.3977,21869.0
2021-05-07 11:25:00,63.18,63.2,63.08,63.1,10032.0,55.3889,55.4064,55.3012,55.3188,10032.0
2021-05-07 11:30:00,63.11,63.22,63.11,63.15,21107.0,55.3275,55.424,55.3275,55.3626,21107.0
2021-05-07 11:35:00,63.14,63.14,63.01,63.04,12039.0,55.3538,55.3538,55.2399,55.2662,12039.0
2021-05-07 11:40:00,63.03,63.14,63.03,63.11,75593.0,55.2574,55.3538,55.2574,55.3275,75593.0
2021-05-07 11:45:00,63.11,63.13,62.99,63.0,88710.0,55.3275,55.3451,55.2223,55.2311,88710.0
2021-05-07 11:50:00,63.0,63.11,62.97,63.11,67922.0,55.2311,55.3275,55.2048,55.3275,67922.0
2021-05-07 11:55:00,63.13,63.15,63.04,63.11,51862.0,55.3451,55.3626,55.2662,55.3275,51862.0
2021-05-07 12:00:00,63.1,63.1,63.06,63.09,15849.0,55.3188,55.3188,55.2837,55.31,15849.0
2021-05-07 12:05:00,63.09,63.12,63.04,63.1,30844.0,55.31,55.3363,55.2662,55.3188,30844.0
2021-05-07 12:10:00,63.1,63.11,62.98,63.03,30367.0,55.3188,55.3275,55.2135,55.2574,30367.0
2021-05-07 12:15:00,63.03,63.08,63.02,63.05,29497.0,55.2574,55.3012,55.2486,55.2749,29497.0
2021-05-07 12:20:00,63.05,63.06,62.96,62.99,111863.0,55.2749,55.2837,55.196,55.2223,111863.0
2021-05-07 12:25:00,62.99,63.0,62.81,62.82,38825.0,55.2223,55.2311,55.0645,55.0733,38825.0
2021-05-07 12:30:00,62.82,62.82,62.72,62.78,17219.0,55.0733,55.0733,54.9856,55.0382,17219.0
2021-05-07 12:35:00,62.78,62.79,62.71,62.76,20840.0,55.0382,55.047,54.9768,55.0207,20840.0
2021-05-07 12:40:00,62.76,62.76,62.72,62.73,15022.0,55.0207,55.0207,54.9856,54.9944,15022.0
2021-05-07 12:45:00,62.73,62.74,62.69,62.71,18204.0,54.9944,55.0031,54.9593,54.9768,18204.0
2021-05-07 12:50:00,62.71,62.74,62.66,62.68,13742.0,54.9768,55.0031,54.933,54.9505,13742.0
2021-05-07 12:55:00,62.67,62.71,62.63,62.63,9585.0,54.9418,54.9768,54.9067,54.9067,9585.0
2021-05-07 13:00:00,62.63,62.64,62.57,62.58,12538.0,54.9067,54.9155,54.8541,54.8629,12538.0
2021-05-07 13:05:00,62.57,62.57,62.47,62.48,31689.0,54.8541,54.8541,54.7664,54.7752,31689.0
2021-05-07 13:10:00,62.48,62.58,62.4,62.53,32169.0,54.7752,54.8629,54.7051,54.819,32169.0
2021-05-07 13:15:00,62.54,62.58,62.53,62.58,15393.0,54.8278,54.8629,54.819,54.8629,15393.0
2021-05-07 13:20:00,62.59,62.67,62.58,62.67,16320.0,54.8716,54.9418,54.8629,54.9418,16320.0
2021-05-07 13:25:00,62.66,62.74,62.63,62.74,14965.0,54.933,55.0031,54.9067,55.0031,14965.0
2021-05-07 13:30:00,62.77,62.81,62.74,62.78,21216.0,55.0294,55.0645,55.0031,55.0382,21216.0
2021-05-07 13:35:00,62.77,62.84,62.74,62.82,15091.0,55.0294,55.0908,55.0031,55.0733,15091.0
2021-05-07 13:40:00,62.81,62.85,62.79,62.84,21830.0,55.0645,55.0996,55.047,55.0908,21830.0
2021-05-07 13:45:00,62.85,62.86,62.81,62.86,10995.0,55.0996,55.1083,55.0645,55.1083,10995.0
2021-05-07 13:50:00,62.86,62.96,62.85,62.93,15113.0,55.1083,55.196,55.0996,55.1697,15113.0
2021-05-07 13:55:00,62.93,63.01,62.92,62.98,15212.0,55.1697,55.2399,55.1609,55.2135,15212.0
2021-05-07 14:00:00,62.98,63.08,62.97,63.07,21539.0,55.2135,55.3012,55.2048,55.2925,21539.0
2021-05-07 14:05:00,63.06,63.09,63.03,63.04,15103.0,55.2837,55.31,55.2574,55.2662,15103.0
2021-05-07 14:10:00,63.03,63.1,63.0,63.1,21404.0,55.2574,55.3188,55.2311,55.3188,21404.0
2021-05-07 14:15:00,63.09,63.1,63.04,63.07,14950.0,55.31,55.3188,55.2662,55.2925,14950.0
2021-05-07 14:20:00,63.06,63.08,63.0,63.02,15701.0,55.2837,55.3012,55.2311,55.2486,15701.0
2021-05-07 14:25:00,63.01,63.05,63.0,63.03,17712.0,55.2399,55.2749,55.2311,55.2574,17712.0
2021-05-07 14:30:00,63.02,63.04,62.98,63.0,16673.0,55.2486,55.2662,55.2135,55.2311,16673.0
2021-05-07 14:35:00,63.0,63.05,62.98,62.99,30509.0,55.2311,55.2749,55.2135,55.2223,30509.0
2021-05-07 14:40:00,62.99,63.06,62.98,63.03,27476.0,55.2223,55.2837,55.2135,55.2574,27476.0
2021-05-07 14:45:00,63.01,63.04,62.94,62.96,20003.0,55.2399,55.2662,55.1785,55.196,20003.0
2021-05-07 14:50:00,62.97,62.97,62.88,62.89,13206.0,55.2048,55.2048,55.1259,55.1346,13206.0
2021-05-07 14:55:00,62.89,62.91,62.86,62.89,23318.0,55.1346,55.1522,55.1083,55.1346,23318.0
2021-05-07 15:00:00,62.9,62.91,62.87,62.87,12612.0,55.1434,55.1522,55.1171,55.1171,12612.0
2021-05-07 15:05:00,62.87,62.97,62.87,62.95,21741.0,55.1171,55.2048,55.1171,55.1872,21741.0
2021-05-07 15:10:00,62.95,62.97,62.9,62.92,16518.0,55.1872,55.2048,55.1434,55.1609,16518.0
2021-05-07 15:15:00,62.92,63.01,62.91,62.97,19712.0,55.1609,55.2399,55.1522,55.2048,19712.0
2021-05-07 15:20:00,62.97,63.0,62.95,62.98,22705.0,55.2048,55.2311,55.1872,55.2135,22705.0
2021-05-07 15:25:00,62.98,62.98,62.94,62.96,16308.0,55.2135,55.2135,55.1785,55.196,16308.0
2021-05-07 15:30:00,62.96,63.08,62.94,63.08,23800.0,55.196,55.3012,55.1785,55.3012,23800.0
2021-05-07 15:35:00,63.08,63.14,63.04,63.06,47950.0,55.3012,55.3538,55.2662,55.2837,47950.0
2021-05-07 15:40:00,63.06,63.08,62.99,63.01,35184.0,55.2837,55.3012,55.2223,55.2399,35184.0
2021-05-07 15:45:00,63.0,63.03,62.97,63.03,41718.0,55.2311,55.2574,55.2048,55.2574,41718.0
2021-05-07 15:50:00,63.03,63.18,63.02,63.18,111638.0,55.2574,55.3889,55.2486,55.3889,111638.0
2021-05-07 15:55:00,63.18,63.18,63.03,63.05,208124.0,55.3889,55.3889,55.2574,55.2749,208124.0
2021-05-10 09:30:00,63.18,63.58,63.16,63.56,68478.0,55.3889,55.7396,55.3714,55.722,68478.0
2021-05-10 09:35:00,63.54,63.7,63.52,63.68,20326.0,55.7045,55.8448,55.687,55.8272,20326.0
2021-05-10 09:40:00,63.65,63.65,63.51,63.6,12946.0,55.8009,55.8009,55.6782,55.7571,12946.0
2021-05-10 09:45:00,63.64,63.68,63.51,63.58,18520.0,55.7922,55.8272,55.6782,55.7396,18520.0
2021-05-10 09:50:00,63.58,63.81,63.57,63.76,13558.0,55.7396,55.9412,55.7308,55.8974,13558.0
2021-05-10 09:55:00,63.77,63.96,63.73,63.82,23879.0,55.9061,56.0727,55.8711,55.95,23879.0
2021-05-10 10:00:00,63.83,63.86,63.76,63.81,23980.0,55.9587,55.985,55.8974,55.9412,23980.0
2021-05-10 10:05:00,63.78,63.84,63.73,63.8,17217.0,55.9149,55.9675,55.8711,55.9324,17217.0
2021-05-10 10:10:00,63.8,63.84,63.63,63.63,30998.0,55.9324,55.9675,55.7834,55.7834,30998.0
2021-05-10 10:15:00,63.61,63.63,63.45,63.48,20575.0,55.7659,55.7834,55.6256,55.6519,20575.0
2021-05-10 10:20:00,63.47,63.5,63.31,63.46,16639.0,55.6431,55.6694,55.5029,55.6344,16639.0
2021-05-10 10:25:00,63.46,63.46,63.34,63.44,10251.0,55.6344,55.6344,55.5292,55.6168,10251.0
2021-05-10 10:30:00,63.43,63.6,63.42,63.6,18121.0,55.6081,55.7571,55.5993,55.7571,18121.0
2021-05-10 10:35:00,63.61,63.63,63.53,63.56,16958.0,55.7659,55.7834,55.6957,55.722,16958.0
2021-05-10 10:40:00,63.56,63.67,63.54,63.65,9702.0,55.722,55.8185,55.7045,55.8009,9702.0
2021-05-10 10:45:00,63.66,63.81,63.65,63.81,18229.0,55.8097,55.9412,55.8009,55.9412,18229.0
2021-05-10 10:50:00,63.78,63.8,63.65,63.68,12621.0,55.9149,55.9324,55.8009,55.8272,12621.0
2021-05-10 10:55:00,63.72,63.79,63.69,63.73,11761.0,55.8623,55.9237,55.836,55.8711,11761.0
2021-05-10 11:00:00,63.72,63.82,63.7,63.82,14495.0,55.8623,55.95,55.8448,55.95,14495.0
2021-05-10 11:05:00,63.8,63.85,63.77,63.83,14910.0,55.9324,55.9763,55.9061,55.9587,14910.0
2021-05-10 11:10:00,63.83,63.88,63.81,63.88,15364.0,55.9587,56.0026,55.9412,56.0026,15364.0
2021-05-10 11:15:00,63.89,64.01,63.89,63.99,27027.0,56.0113,56.1165,56.0113,56.099,27027.0
2021-05-10 11:20:00,63.98,64.04,63.96,63.96,18942.0,56.0902,56.1428,56.0727,56.0727,18942.0
2021-05-10 11:25:00,63.96,64.05,63.96,64.02,17535.0,56.0727,56.1516,56.0727,56.1253,17535.0
2021-05-10 11:30:00,64.02,64.04,63.99,64.03,18569.0,56.1253,56.1428,56.099,56.1341,18569.0
2021-05-10 11:35:00,64.02,64.1,63.93,64.05,60376.0,56.1253,56.1954,56.0464,56.1516,60376.0
2021-05-10 11:40:00,64.04,64.04,63.98,63.98,15712.0,56.1428,56.1428,56.0902,56.0902,15712.0
2021-05-10 11:45:00,63.97,63.97,63.88,63.91,9688.0,56.0815,56.0815,56.0026,56.0289,9688.0
2021-05-10 11:50:00,63.91,64.04,63.89,64.03,13497.0,56.0289,56.1428,56.0113,56.1341,13497.0
2021-05-10 11:55:00,64.03,64.03,63.94,63.94,9327.0,56.1341,56.1341,56.0552,56.0552,9327.0
2021-05-10 12:00:00,63.96,63.99,63.91,63.91,19373.0,56.0727,56.099,56.0289,56.0289,19373.0
2021-05-10 12:05:00,63.9,63.9,63.85,63.89,15581.0,56.0201,56.0201,55.9763,56.0113,15581.0
2021-05-10 12:10:00,63.89,63.92,63.86,63.87,10134.0,56.0113,56.0376,55.985,55.9938,10134.0
2021-05-10 12:15:00,63.88,63.91,63.86,63.9,22297.0,56.0026,56.0289,55.985,56.0201,22297.0
2021-05-10 12:20:00,63.89,63.94,63.88,63.93,8163.0,56.0113,56.0552,56.0026,56.0464,8163.0
2021-05-10 12:25:00,63.93,63.97,63.92,63.96,18047.0,56.0464,56.0815,56.0376,56.0727,18047.0
2021-05-10 12:30:00,63.94,63.97,63.89,63.89,41743.0,56.0552,56.0815,56.0113,56.0113,41743.0
2021-05-10 12:35:00,63.89,63.92,63.86,63.87,8974.0,56.0113,56.0376,55.985,55.9938,8974.0
2021-05-10 12:40:00,63.86,63.88,63.84,63.86,17135.0,55.985,56.0026,55.9675,55.985,17135.0
2021-05-10 12:45:00,63.86,63.87,63.83,63.83,6525.0,55.985,55.9938,55.9587,55.9587,6525.0
2021-05-10 12:50:00,63.82,63.84,63.8,63.83,9582.0,55.95,55.9675,55.9324,55.9587,9582.0
2021-05-10 12:55:00,63.83,63.83,63.77,63.78,19590.0,55.9587,55.9587,55.9061,55.9149,19590.0
2021-05-10 13:00:00,63.78,63.9,63.77,63.89,9539.0,55.9149,56.0201,55.9061,56.0113,9539.0
2021-05-10 13:05:00,63.89,63.98,63.87,63.96,13547.0,56.0113,56.0902,55.9938,56.0727,13547.0
2021-05-10 13:10:00,63.96,64.02,63.95,64.02,7242.0,56.0727,56.1253,56.0639,56.1253,7242.0
2021-05-10 13:15:00,64.0,64.04,63.97,63.99,11087.0,56.1078,56.1428,56.0815,56.099,11087.0
2021-05-10 13:20:00,63.98,64.01,63.96,63.97,10568.0,56.0902,56.1165,56.0727,56.0815,10568.0
2021-05-10 13:25:00,63.97,64.03,63.96,64.03,12383.0,56.0815,56.1341,56.0727,56.1341,12383.0
2021-05-10 13:30:00,64.02,64.03,63.95,63.98,18135.0,56.1253,56.1341,56.0639,56.0902,18135.0
2021-05-10 13:35:00,63.98,64.02,63.96,64.02,17722.0,56.0902,56.1253,56.0727,56.1253,17722.0
2021-05-10 13:40:00,64.02,64.08,64.02,64.08,15423.0,56.1253,56.1779,56.1253,56.1779,15423.0
2021-05-10 13:45:00,64.08,64.09,64.01,64.07,13790.0,56.1779,56.1867,56.1165,56.1691,13790.0
2021-05-10 13:50:00,64.06,64.14,64.05,64.14,25016.0,56.1604,56.2305,56.1516,56.2305,25016.0
2021-05-10 13:55:00,64.13,64.14,64.02,64.04,23172.0,56.2217,56.2305,56.1253,56.1428,23172.0
2021-05-10 14:00:00,64.05,64.07,63.95,64.0,15920.0,56.1516,56.1691,56.0639,56.1078,15920.0
2021-05-10 14:05:00,63.99,64.06,63.98,64.06,10676.0,56.099,56.1604,56.0902,56.1604,10676.0
2021-05-10 14:10:00,64.06,64.07,63.98,64.0,16798.0,56.1604,56.1691,56.0902,56.1078,16798.0
2021-05-10 14:15:00,63.99,63.99,63.89,63.93,22046.0,56.099,56.099,56.0113,56.0464,22046.0
2021-05-10 14:20:00,63.93,63.95,63.9,63.95,24989.0,56.0464,56.0639,56.0201,56.0639,24989.0
2021-05-10 14:25:00,63.97,64.0,63.95,63.99,13577.0,56.0815,56.1078,56.0639,56.099,13577.0
2021-05-10 14:30:00,63.98,63.99,63.92,63.97,12901.0,56.0902,56.099,56.0376,56.0815,12901.0
2021-05-10 14:35:00,63.97,63.98,63.89,63.9,11743.0,56.0815,56.0902,56.0113,56.0201,11743.0
2021-05-10 14:40:00,63.9,63.92,63.87,63.9,11727.0,56.0201,56.0376,55.9938,56.0201,11727.0
2021-05-10 14:45:00,63.87,63.91,63.86,63.9,7574.0,55.9938,56.0289,55.985,56.0201,7574.0
2021-05-10 14:50:00,63.89,63.9,63.82,63.9,16468.0,56.0113,56.0201,55.95,56.0201,16468.0
2021-05-10 14:55:00,63.9,63.94,63.88,63.94,7160.0,56.0201,56.0552,56.0026,56.0552,7160.0
2021-05-10 15:00:00,63.93,63.96,63.83,63.84,28803.0,56.0464,56.0727,55.9587,55.9675,28803.0
2021-05-10 15:05:00,63.84,63.86,63.78,63.83,19305.0,55.9675,55.985,55.9149,55.9587,19305.0
2021-05-10 15:10:00,63.83,63.92,63.81,63.91,11427.0,55.9587,56.0376,55.9412,56.0289,11427.0
2021-05-10 15:15:00,63.91,63.92,63.88,63.88,14082.0,56.0289,56.0376,56.0026,56.0026,14082.0
2021-05-10 15:20:00,63.88,63.9,63.84,63.84,18788.0,56.0026,56.0201,55.9675,55.9675,18788.0
2021-05-10 15:25:00,63.85,63.92,63.84,63.92,15035.0,55.9763,56.0376,55.9675,56.0376,15035.0
2021-05-10 15:30:00,63.91,63.93,63.87,63.91,24628.0,56.0289,56.0464,55.9938,56.0289,24628.0
2021-05-10 15:35:00,63.9,63.98,63.85,63.98,40840.0,56.0201,56.0902,55.9763,56.0902,40840.0
2021-05-10 15:40:00,63.98,64.07,63.97,64.04,41582.0,56.0902,56.1691,56.0815,56.1428,41582.0
2021-05-10 15:45:00,64.05,64.09,63.99,64.01,47555.0,56.1516,56.1867,56.099,56.1165,47555.0
2021-05-10 15:50:00,64.01,64.01,63.88,63.9,91297.0,56.1165,56.1165,56.0026,56.0201,91297.0
2021-05-10 15:55:00,63.91,63.92,63.79,63.82,130368.0,56.0289,56.0376,55.9237,55.95,130368.0
2021-05-11 09:30:00,64.06,64.3,63.64,63.78,137842.0,56.1604,56.3708,55.7922,55.9149,137842.0
2021-05-11 09:35:00,63.83,64.14,63.8,63.89,33835.0,55.9587,56.2305,55.9324,56.0113,33835.0
2021-05-11 09:40:00,63.91,64.04,63.61,63.85,44829.0,56.0289,56.1428,55.7659,55.9763,44829.0
2021-05-11 09:45:00,63.84,63.92,63.56,63.65,40784.0,55.9675,56.0376,55.722,55.8009,40784.0
2021-05-11 09:50:00,63.63,63.63,63.38,63.4,38266.0,55.7834,55.7834,55.5642,55.5818,38266.0
2021-05-11 09:55:00,63.38,63.65,63.35,63.65,30085.0,55.5642,55.8009,55.5379,55.8009,30085.0
2021-05-11 10:00:00,63.65,63.75,63.6,63.72,33582.0,55.8009,55.8886,55.7571,55.8623,33582.0
2021-05-11 10:05:00,63.72,63.94,63.71,63.92,28266.0,55.8623,56.0552,55.8535,56.0376,28266.0
2021-05-11 10:10:00,63.92,63.98,63.86,63.94,18096.0,56.0376,56.0902,55.985,56.0552,18096.0
2021-05-11 10:15:00,63.95,64.07,63.93,64.05,29026.0,56.0639,56.1691,56.0464,56.1516,29026.0
2021-05-11 10:20:00,64.03,64.03,63.81,63.9,41494.0,56.1341,56.1341,55.9412,56.0201,41494.0
2021-05-11 10:25:00,63.88,64.03,63.81,63.99,51777.0,56.0026,56.1341,55.9412,56.099,51777.0
2021-05-11 10:30:00,64.01,64.09,63.82,63.91,77039.0,56.1165,56.1867,55.95,56.0289,77039.0
2021-05-11 10:35:00,63.91,63.95,63.73,63.74,23727.0,56.0289,56.0639,55.8711,55.8798,23727.0
2021-05-11 10:40:00,63.75,63.83,63.71,63.77,25615.0,55.8886,55.9587,55.8535,55.9061,25615.0
2021-05-11 10:45:00,63.78,63.86,63.7,63.71,39743.0,55.9149,55.985,55.8448,55.8535,39743.0
2021-05-11 10:50:00,63.7,63.82,63.69,63.79,26762.0,55.8448,55.95,55.836,55.9237,26762.0
2021-05-11 10:55:00,63.79,63.81,63.73,63.77,24986.0,55.9237,55.9412,55.8711,55.9061,24986.0
2021-05-11 11:00:00,63.77,63.83,63.69,63.69,24916.0,55.9061,55.9587,55.836,55.836,24916.0
2021-05-11 11:05:00,63.69,63.7,63.59,63.64,27802.0,55.836,55.8448,55.7483,55.7922,27802.0
2021-05-11 11:10:00,63.64,63.64,63.4,63.48,29706.0,55.7922,55.7922,55.5818,55.6519,29706.0
2021-05-11 11:15:00,63.47,63.5,63.34,63.5,21286.0,55.6431,55.6694,55.5292,55.6694,21286.0
2021-05-11 11:20:00,63.49,63.51,63.39,63.44,24494.0,55.6607,55.6782,55.573,55.6168,24494.0
2021-05-11 11:25:00,63.42,63.55,63.42,63.55,29893.0,55.5993,55.7133,55.5993,55.7133,29893.0
2021-05-11 11:30:00,63.54,63.62,63.53,63.62,16593.0,55.7045,55.7746,55.6957,55.7746,16593.0
2021-05-11 11:35:00,63.62,63.64,63.48,63.48,19226.0,55.7746,55.7922,55.6519,55.6519,19226.0
2021-05-11 11:40:00,63.48,63.48,63.36,63.39,62597.0,55.6519,55.6519,55.5467,55.573,62597.0
2021-05-11 11:45:00,63.4,63.41,63.22,63.24,22259.0,55.5818,55.5905,55.424,55.4415,22259.0
2021-05-11 11:50:00,63.23,63.33,63.23,63.33,7862.0,55.4327,55.5204,55.4327,55.5204,7862.0
2021-05-11 11:55:00,63.31,63.37,63.26,63.3,22310.0,55.5029,55.5555,55.459,55.4941,22310.0
2021-05-11 12:00:00,63.31,63.31,63.18,63.25,11267.0,55.5029,55.5029,55.3889,55.4503,11267.0
2021-05-11 12:05:00,63.25,63.27,63.13,63.13,14361.0,55.4503,55.4678,55.3451,55.3451,14361.0
2021-05-11 12:10:00,63.15,63.15,63.1,63.11,12442.0,55.3626,55.3626,55.3188,55.3275,12442.0
2021-05-11 12:15:00,63.13,63.17,63.1,63.15,14781.0,55.3451,55.3801,55.3188,55.3626,14781.0
2021-05-11 12:20:00,63.16,63.18,63.09,63.1,13659.0,55.3714,55.3889,55.31,55.3188,13659.0
2021-05-11 12:25:00,63.1,63.11,63.07,63.07,11843.0,55.3188,55.3275,55.2925,55.2925,11843.0
2021-05-11 12:30:00,63.07,63.12,63.04,63.1,12657.0,55.2925,55.3363,55.2662,55.3188,12657.0
2021-05-11 12:35:00,63.09,63.17,63.06,63.17,49279.0,55.31,55.3801,55.2837,55.3801,49279.0
2021-05-11 12:40:00,63.16,63.19,62.96,63.0,58471.0,55.3714,55.3977,55.196,55.2311,58471.0
2021-05-11 12:45:00,63.01,63.06,63.0,63.03,56941.0,55.2399,55.2837,55.2311,55.2574,56941.0
2021-05-11 12:50:00,63.06,63.08,63.01,63.03,13373.0,55.2837,55.3012,55.2399,55.2574,13373.0
2021-05-11 12:55:00,63.03,63.04,62.95,62.98,10421.0,55.2574,55.2662,55.1872,55.2135,10421.0
2021-05-11 13:00:00,62.98,62.99,62.91,62.97,16759.0,55.2135,55.2223,55.1522,55.2048,16759.0
2021-05-11 13:05:00,62.97,63.05,62.94,63.05,17574.0,55.2048,55.2749,55.1785,55.2749,17574.0
2021-05-11 13:10:00,63.05,63.12,63.05,63.12,27292.0,55.2749,55.3363,55.2749,55.3363,27292.0
2021-05-11 13:15:00,63.14,63.18,63.12,63.18,39574.0,55.3538,55.3889,55.3363,55.3889,39574.0
2021-05-11 13:20:00,63.18,63.23,63.15,63.2,24032.0,55.3889,55.4327,55.3626,55.4064,24032.0
2021-05-11 13:25:00,63.2,63.26,63.19,63.22,21265.0,55.4064,55.459,55.3977,55.424,21265.0
2021-05-11 13:30:00,63.23,63.28,63.22,63.25,27596.0,55.4327,55.4766,55.424,55.4503,27596.0
2021-05-11 13:35:00,63.23,63.3,63.23,63.29,15545.0,55.4327,55.4941,55.4327,55.4853,15545.0
2021-05-11 13:40:00,63.3,63.35,63.3,63.35,28457.0,55.4941,55.5379,55.4941,55.5379,28457.0
2021-05-11 13:45:00,63.37,63.39,63.33,63.33,19342.0,55.5555,55.573,55.5204,55.5204,19342.0
2021-05-11 13:50:00,63.32,63.33,63.27,63.29,20966.0,55.5116,55.5204,55.4678,55.4853,20966.0
2021-05-11 13:55:00,63.29,63.36,63.26,63.34,14422.0,55.4853,55.5467,55.459,55.5292,14422.0
2021-05-11 14:00:00,63.32,63.32,63.2,63.24,18291.0,55.5116,55.5116,55.4064,55.4415,18291.0
2021-05-11 14:05:00,63.24,63.29,63.22,63.23,14101.0,55.4415,55.4853,55.424,55.4327,14101.0
2021-05-11 14:10:00,63.22,63.26,63.18,63.2,16299.0,55.424,55.459,55.3889,55.4064,16299.0
2021-05-11 14:15:00,63.21,63.23,63.2,63.21,29559.0,55.4152,55.4327,55.4064,55.4152,29559.0
2021-05-11 14:20:00,63.22,63.35,63.21,63.27,68771.0,55.424,55.5379,55.4152,55.4678,68771.0
2021-05-11 14:25:00,63.27,63.27,63.21,63.24,13405.0,55.4678,55.4678,55.4152,55.4415,13405.0
2021-05-11 14:30:00,63.23,63.23,63.13,63.13,13561.0,55.4327,55.4327,55.3451,55.3451,13561.0
2021-05-11 14:35:00,63.13,63.18,63.11,63.12,18931.0,55.3451,55.3889,55.3275,55.3363,18931.0
2021-05-11 14:40:00,63.13,63.17,63.08,63.17,16589.0,55.3451,55.3801,55.3012,55.3801,16589.0
2021-05-11 14:45:00,63.18,63.25,63.14,63.23,22703.0,55.3889,55.4503,55.3538,55.4327,22703.0
2021-05-11 14:50:00,63.23,63.3,63.22,63.29,17893.0,55.4327,55.4941,55.424,55.4853,17893.0
2021-05-11 14:55:00,63.3,63.36,63.27,63.36,19042.0,55.4941,55.5467,55.4678,55.5467,19042.0
2021-05-11 15:00:00,63.35,63.35,63.31,63.31,19689.0,55.5379,55.5379,55.5029,55.5029,19689.0
2021-05-11 15:05:00,63.3,63.33,63.3,63.32,21966.0,55.4941,55.5204,55.4941,55.5116,21966.0
2021-05-11 15:10:00,63.31,63.32,63.27,63.28,40633.0,55.5029,55.5116,55.4678,55.4766,40633.0
2021-05-11 15:15:00,63.29,63.31,63.25,63.31,24282.0,55.4853,55.5029,55.4503,55.5029,24282.0
2021-05-11 15:20:00,63.31,63.32,63.27,63.27,17210.0,55.5029,55.5116,55.4678,55.4678,17210.0
2021-05-11 15:25:00,63.28,63.34,63.15,63.15,28354.0,55.4766,55.5292,55.3626,55.3626,28354.0
2021-05-11 15:30:00,63.15,63.16,62.92,62.94,50813.0,55.3626,55.3714,55.1609,55.1785,50813.0
2021-05-11 15:35:00,62.93,62.96,62.83,62.85,65398.0,55.1697,55.196,55.082,55.0996,65398.0
2021-05-11 15:40:00,62.85,62.92,62.81,62.84,49197.0,55.0996,55.1609,55.0645,55.0908,49197.0
2021-05-11 15:45:00,62.84,62.94,62.84,62.91,60686.0,55.0908,55.1785,55.0908,55.1522,60686.0
2021-05-11 15:50:00,62.92,63.03,62.9,62.99,104724.0,55.1609,55.2574,55.1434,55.2223,104724.0
2021-05-11 15:55:00,62.99,63.15,62.93,63.11,297226.0,55.2223,55.3626,55.1697,55.3275,297226.0
2021-05-12 09:30:00,63.19,63.24,62.75,62.95,58742.0,55.3977,55.4415,55.0119,55.1872,58742.0
2021-05-12 09:35:00,62.94,63.51,62.87,63.51,40962.0,55.1785,55.6782,55.1171,55.6782,40962.0
2021-05-12 09:40:00,63.5,63.64,63.39,63.55,30673.0,55.6694,55.7922,55.573,55.7133,30673.0
2021-05-12 09:45:00,63.55,63.55,63.27,63.3,29685.0,55.7133,55.7133,55.4678,55.4941,29685.0
2021-05-12 09:50:00,63.34,63.49,63.31,63.34,20607.0,55.5292,55.6607,55.5029,55.5292,20607.0
2021-05-12 09:55:00,63.33,63.33,63.19,63.31,14796.0,55.5204,55.5204,55.3977,55.5029,14796.0
2021-05-12 10:00:00,63.32,63.38,63.13,63.23,24931.0,55.5116,55.5642,55.3451,55.4327,24931.0
2021-05-12 10:05:00,63.22,63.29,63.09,63.24,28299.0,55.424,55.4853,55.31,55.4415,28299.0
2021-05-12 10:10:00,63.24,63.37,63.2,63.28,17846.0,55.4415,55.5555,55.4064,55.4766,17846.0
2021-05-12 10:15:00,63.28,63.34,63.2,63.34,11095.0,55.4766,55.5292,55.4064,55.5292,11095.0
2021-05-12 10:20:00,63.35,63.49,63.31,63.46,17483.0,55.5379,55.6607,55.5029,55.6344,17483.0
2021-05-12 10:25:00,63.46,63.46,63.36,63.4,16240.0,55.6344,55.6344,55.5467,55.5818,16240.0
2021-05-12 10:30:00,63.38,63.39,63.15,63.18,28162.0,55.5642,55.573,55.3626,55.3889,28162.0
2021-05-12 10:35:00,63.19,63.33,63.18,63.26,14645.0,55.3977,55.5204,55.3889,55.459,14645.0
2021-05-12 10:40:00,63.25,63.35,63.14,63.34,22491.0,55.4503,55.5379,55.3538,55.5292,22491.0
2021-05-12 10:45:00,63.33,63.39,63.25,63.27,23785.0,55.5204,55.573,55.4503,55.4678,23785.0
2021-05-12 10:50:00,63.27,63.39,63.26,63.31,11574.0,55.4678,55.573,55.459,55.5029,11574.0
2021-05-12 10:55:00,63.3,63.37,63.26,63.33,20528.0,55.4941,55.5555,55.459,55.5204,20528.0
2021-05-12 11:00:00,63.32,63.37,63.21,63.35,10050.0,55.5116,55.5555,55.4152,55.5379,10050.0
2021-05-12 11:05:00,63.36,63.36,63.27,63.32,12072.0,55.5467,55.5467,55.4678,55.5116,12072.0
2021-05-12 11:10:00,63.3,63.3,63.18,63.22,10286.0,55.4941,55.4941,55.3889,55.424,10286.0
2021-05-12 11:15:00,63.21,63.28,63.18,63.28,19704.0,55.4152,55.4766,55.3889,55.4766,19704.0
2021-05-12 11:20:00,63.27,63.36,63.25,63.33,39308.0,55.4678,55.5467,55.4503,55.5204,39308.0
2021-05-12 11:25:00,63.34,63.52,63.34,63.51,37225.0,55.5292,55.687,55.5292,55.6782,37225.0
2021-05-12 11:30:00,63.54,63.59,63.46,63.48,18799.0,55.7045,55.7483,55.6344,55.6519,18799.0
2021-05-12 11:35:00,63.47,63.47,63.37,63.45,13958.0,55.6431,55.6431,55.5555,55.6256,13958.0
2021-05-12 11:40:00,63.45,63.58,63.44,63.58,11448.0,55.6256,55.7396,55.6168,55.7396,11448.0
2021-05-12 11:45:00,63.59,63.59,63.48,63.51,9473.0,55.7483,55.7483,55.6519,55.6782,9473.0
2021-05-12 11:50:00,63.5,63.53,63.47,63.49,14415.0,55.6694,55.6957,55.6431,55.6607,14415.0
2021-05-12 11:55:00,63.48,63.51,63.38,63.43,13401.0,55.6519,55.6782,55.5642,55.6081,13401.0
2021-05-12 12:00:00,63.44,63.56,63.44,63.51,29812.0,55.6168,55.722,55.6168,55.6782,29812.0
2021-05-12 12:05:00,63.52,63.58,63.48,63.48,11829.0,55.687,55.7396,55.6519,55.6519,11829.0
2021-05-12 12:10:00,63.46,63.48,63.42,63.43,11485.0,55.6344,55.6519,55.5993,55.6081,11485.0
2021-05-12 12:15:00,63.4,63.42,63.36,63.41,21450.0,55.5818,55.5993,55.5467,55.5905,21450.0
2021-05-12 12:20:00,63.41,63.42,63.32,63.35,46007.0,55.5905,55.5993,55.5116,55.5379,46007.0
2021-05-12 12:25:00,63.35,63.35,63.24,63.24,32922.0,55.5379,55.5379,55.4415,55.4415,32922.0
2021-05-12 12:30:00,63.24,63.28,63.23,63.23,9867.0,55.4415,55.4766,55.4327,55.4327,9867.0
2021-05-12 12:35:00,63.24,63.26,63.19,63.19,14254.0,55.4415,55.459,55.3977,55.3977,14254.0
2021-05-12 12:40:00,63.19,63.2,63.12,63.17,14641.0,55.3977,55.4064,55.3363,55.3801,14641.0
2021-05-12 12:45:00,63.16,63.2,63.13,63.17,18353.0,55.3714,55.4064,55.3451,55.3801,18353.0
2021-05-12 12:50:00,63.18,63.22,63.16,63.19,12493.0,55.3889,55.424,55.3714,55.3977,12493.0
2021-05-12 12:55:00,63.19,63.32,63.19,63.23,84409.0,55.3977,55.5116,55.3977,55.4327,84409.0
2021-05-12 13:00:00,63.23,63.3,63.22,63.28,25867.0,55.4327,55.4941,55.424,55.4766,25867.0
2021-05-12 13:05:00,63.28,63.29,63.14,63.15,21072.0,55.4766,55.4853,55.3538,55.3626,21072.0
2021-05-12 13:10:00,63.15,63.17,63.13,63.17,14259.0,55.3626,55.3801,55.3451,55.3801,14259.0
2021-05-12 13:15:00,63.17,63.17,63.06,63.09,15947.0,55.3801,55.3801,55.2837,55.31,15947.0
2021-05-12 13:20:00,63.09,63.09,63.01,63.05,12542.0,55.31,55.31,55.2399,55.2749,12542.0
2021-05-12 13:25:00,63.03,63.03,62.98,63.01,12787.0,55.2574,55.2574,55.2135,55.2399,12787.0
2021-05-12 13:30:00,63.01,63.04,62.97,63.04,8781.0,55.2399,55.2662,55.2048,55.2662,8781.0
2021-05-12 13:35:00,63.04,63.06,63.0,63.02,10201.0,55.2662,55.2837,55.2311,55.2486,10201.0
2021-05-12 13:40:00,63.03,63.03,62.94,62.94,39072.0,55.2574,55.2574,55.1785,55.1785,39072.0
2021-05-12 13:45:00,62.96,63.07,62.92,62.95,29453.0,55.196,55.2925,55.1609,55.1872,29453.0
2021-05-12 13:50:00,62.95,62.98,62.88,62.91,7818.0,55.1872,55.2135,55.1259,55.1522,7818.0
2021-05-12 13:55:00,62.9,62.95,62.84,62.95,10721.0,55.1434,55.1872,55.0908,55.1872,10721.0
2021-05-12 14:00:00,62.95,62.97,62.92,62.94,10055.0,55.1872,55.2048,55.1609,55.1785,10055.0
2021-05-12 14:05:00,62.94,62.98,62.93,62.94,8210.0,55.1785,55.2135,55.1697,55.1785,8210.0
2021-05-12 14:10:00,62.94,62.96,62.91,62.93,26277.0,55.1785,55.196,55.1522,55.1697,26277.0
2021-05-12 14:15:00,62.93,62.93,62.87,62.9,19411.0,55.1697,55.1697,55.1171,55.1434,19411.0
2021-05-12 14:20:00,62.91,62.92,62.84,62.86,10610.0,55.1522,55.1609,55.0908,55.1083,10610.0
2021-05-12 14:25:00,62.85,62.94,62.84,62.9,19690.0,55.0996,55.1785,55.0908,55.1434,19690.0
2021-05-12 14:30:00,62.89,63.07,62.84,63.03,29109.0,55.1346,55.2925,55.0908,55.2574,29109.0
2021-05-12 14:35:00,63.02,63.08,63.01,63.04,13312.0,55.2486,55.3012,55.2399,55.2662,13312.0
2021-05-12 14:40:00,63.03,63.12,63.02,63.12,13769.0,55.2574,55.3363,55.2486,55.3363,13769.0
2021-05-12 14:45:00,63.11,63.14,63.08,63.12,13227.0,55.3275,55.3538,55.3012,55.3363,13227.0
2021-05-12 14:50:00,63.12,63.18,63.09,63.09,21587.0,55.3363,55.3889,55.31,55.31,21587.0
2021-05-12 14:55:00,63.11,63.2,63.1,63.2,16612.0,55.3275,55.4064,55.3188,55.4064,16612.0
2021-05-12 15:00:00,63.18,63.21,63.14,63.16,20441.0,55.3889,55.4152,55.3538,55.3714,20441.0
2021-05-12 15:05:00,63.17,63.22,63.12,63.2,19043.0,55.3801,55.424,55.3363,55.4064,19043.0
2021-05-12 15:10:00,63.2,63.21,63.1,63.16,35254.0,55.4064,55.4152,55.3188,55.3714,35254.0
2021-05-12 15:15:00,63.16,63.2,63.12,63.18,39322.0,55.3714,55.4064,55.3363,55.3889,39322.0
2021-05-12 15:20:00,63.18,63.2,63.06,63.07,62201.0,55.3889,55.4064,55.2837,55.2925,62201.0
2021-05-12 15:25:00,63.08,63.08,63.0,63.02,45430.0,55.3012,55.3012,55.2311,55.2486,45430.0
2021-05-12 15:30:00,63.02,63.04,62.94,62.96,36093.0,55.2486,55.2662,55.1785,55.196,36093.0
2021-05-12 15:35:00,62.95,62.95,62.87,62.92,44775.0,55.1872,55.1872,55.1171,55.1609,44775.0
2021-05-12 15:40:00,62.92,63.06,62.9,63.03,45400.0,55.1609,55.2837,55.1434,55.2574,45400.0
2021-05-12 15:45:00,63.03,63.08,62.99,63.02,53460.0,55.2574,55.3012,55.2223,55.2486,53460.0
2021-05-12 15:50:00,63.0,63.02,62.88,62.99,114939.0,55.2311,55.2486,55.1259,55.2223,114939.0
2021-05-12 15:55:00,63.0,63.05,62.97,62.97,400423.0,55.2311,55.2749,55.2048,55.2048,400423.0
2021-05-13 09:30:00,62.69,62.78,62.44,62.59,83756.0,54.9593,55.0382,54.7401,54.8716,83756.0
2021-05-13 09:35:00,62.6,63.04,62.54,62.94,36517.0,54.8804,55.2662,54.8278,55.1785,36517.0
2021-05-13 09:40:00,62.96,63.25,62.92,63.24,25392.0,55.196,55.4503,55.1609,55.4415,25392.0
2021-05-13 09:45:00,63.24,63.31,63.1,63.28,30575.0,55.4415,55.5029,55.3188,55.4766,30575.0
2021-05-13 09:50:00,63.28,63.3,63.06,63.14,40508.0,55.4766,55.4941,55.2837,55.3538,40508.0
2021-05-13 09:55:00,63.13,63.23,63.05,63.13,36065.0,55.3451,55.4327,55.2749,55.3451,36065.0
2021-05-13 10:00:00,63.15,63.25,63.1,63.23,29307.0,55.3626,55.4503,55.3188,55.4327,29307.0
2021-05-13 10:05:00,63.23,63.34,63.15,63.27,60646.0,55.4327,55.5292,55.3626,55.4678,60646.0
2021-05-13 10:10:00,63.27,63.39,63.26,63.38,40598.0,55.4678,55.573,55.459,55.5642,40598.0
2021-05-13 10:15:00,63.39,63.6,63.39,63.57,64346.0,55.573,55.7571,55.573,55.7308,64346.0
2021-05-13 10:20:00,63.57,63.7,63.53,63.59,32204.0,55.7308,55.8448,55.6957,55.7483,32204.0
2021-05-13 10:25:00,63.6,63.68,63.58,63.67,18465.0,55.7571,55.8272,55.7396,55.8185,18465.0
2021-05-13 10:30:00,63.69,63.73,63.59,63.59,16892.0,55.836,55.8711,55.7483,55.7483,16892.0
2021-05-13 10:35:00,63.6,63.69,63.49,63.5,61280.0,55.7571,55.836,55.6607,55.6694,61280.0
2021-05-13 10:40:00,63.5,63.62,63.47,63.6,18891.0,55.6694,55.7746,55.6431,55.7571,18891.0
2021-05-13 10:45:00,63.61,63.69,63.6,63.66,10789.0,55.7659,55.836,55.7571,55.8097,10789.0
2021-05-13 10:50:00,63.66,63.7,63.6,63.65,125874.0,55.8097,55.8448,55.7571,55.8009,125874.0
2021-05-13 10:55:00,63.65,63.74,63.64,63.66,32555.0,55.8009,55.8798,55.7922,55.8097,32555.0
2021-05-13 11:00:00,63.68,63.73,63.65,63.71,17050.0,55.8272,55.8711,55.8009,55.8535,17050.0
2021-05-13 11:05:00,63.71,63.77,63.71,63.75,32672.0,55.8535,55.9061,55.8535,55.8886,32672.0
2021-05-13 11:10:00,63.75,63.8,63.67,63.8,69402.0,55.8886,55.9324,55.8185,55.9324,69402.0
2021-05-13 11:15:00,63.8,63.84,63.67,63.67,48459.0,55.9324,55.9675,55.8185,55.8185,48459.0
2021-05-13 11:20:00,63.67,63.75,63.63,63.7,200833.0,55.8185,55.8886,55.7834,55.8448,200833.0
2021-05-13 11:25:00,63.7,63.76,63.69,63.72,30231.0,55.8448,55.8974,55.836,55.8623,30231.0
2021-05-13 11:30:00,63.72,63.73,63.64,63.72,55068.0,55.8623,55.8711,55.7922,55.8623,55068.0
2021-05-13 11:35:00,63.71,63.85,63.71,63.81,21535.0,55.8535,55.9763,55.8535,55.9412,21535.0
2021-05-13 11:40:00,63.81,63.91,63.78,63.86,28412.0,55.9412,56.0289,55.9149,55.985,28412.0
2021-05-13 11:45:00,63.86,63.93,63.82,63.92,22645.0,55.985,56.0464,55.95,56.0376,22645.0
2021-05-13 11:50:00,63.93,63.95,63.86,63.95,24831.0,56.0464,56.0639,55.985,56.0639,24831.0
2021-05-13 11:55:00,63.94,64.0,63.9,63.96,64055.0,56.0552,56.1078,56.0201,56.0727,64055.0
2021-05-13 12:00:00,63.95,64.01,63.9,64.0,43324.0,56.0639,56.1165,56.0201,56.1078,43324.0
2021-05-13 12:05:00,64.0,64.05,63.98,64.05,16263.0,56.1078,56.1516,56.0902,56.1516,16263.0
2021-05-13 12:10:00,64.05,64.05,63.94,63.94,21270.0,56.1516,56.1516,56.0552,56.0552,21270.0
2021-05-13 12:15:00,63.94,64.0,63.9,63.98,94097.0,56.0552,56.1078,56.0201,56.0902,94097.0
2021-05-13 12:20:00,63.98,64.14,63.96,64.13,67534.0,56.0902,56.2305,56.0727,56.2217,67534.0
2021-05-13 12:25:00,64.13,64.29,64.13,64.25,169003.0,56.2217,56.362,56.2217,56.3269,169003.0
2021-05-13 12:30:00,64.25,64.28,64.16,64.25,186983.0,56.3269,56.3532,56.248,56.3269,186983.0
2021-05-13 12:35:00,64.25,64.41,64.24,64.38,210429.0,56.3269,56.4672,56.3182,56.4409,210429.0
2021-05-13 12:40:00,64.39,64.48,64.37,64.48,62472.0,56.4497,56.5286,56.4321,56.5286,62472.0
2021-05-13 12:45:00,64.48,64.48,64.35,64.45,49789.0,56.5286,56.5286,56.4146,56.5023,49789.0
2021-05-13 12:50:00,64.46,64.52,64.39,64.47,59898.0,56.511,56.5636,56.4497,56.5198,59898.0
2021-05-13 12:55:00,64.47,64.53,64.4,64.52,52506.0,56.5198,56.5724,56.4584,56.5636,52506.0
2021-05-13 13:00:00,64.51,64.52,64.4,64.41,83459.0,56.5549,56.5636,56.4584,56.4672,83459.0
2021-05-13 13:05:00,64.41,64.53,64.4,64.48,55500.0,56.4672,56.5724,56.4584,56.5286,55500.0
2021-05-13 13:10:00,64.48,64.49,64.35,64.42,45089.0,56.5286,56.5373,56.4146,56.476,45089.0
2021-05-13 13:15:00,64.42,64.51,64.31,64.35,226777.0,56.476,56.5549,56.3795,56.4146,226777.0
2021-05-13 13:20:00,64.36,64.45,64.33,64.36,79822.0,56.4234,56.5023,56.3971,56.4234,79822.0
2021-05-13 13:25:00,64.37,64.53,64.33,64.52,88177.0,56.4321,56.5724,56.3971,56.5636,88177.0
2021-05-13 13:30:00,64.52,64.53,64.41,64.53,160883.0,56.5636,56.5724,56.4672,56.5724,160883.0
2021-05-13 13:35:00,64.53,64.56,64.5,64.55,45794.0,56.5724,56.5987,56.5461,56.5899,45794.0
2021-05-13 13:40:00,64.56,64.63,64.51,64.63,18462.0,56.5987,56.6601,56.5549,56.6601,18462.0
2021-05-13 13:45:00,64.62,64.66,64.59,64.61,28003.0,56.6513,56.6864,56.625,56.6425,28003.0
2021-05-13 13:50:00,64.61,64.61,64.43,64.45,25846.0,56.6425,56.6425,56.4847,56.5023,25846.0
2021-05-13 13:55:00,64.45,64.49,64.42,64.43,20153.0,56.5023,56.5373,56.476,56.4847,20153.0
2021-05-13 14:00:00,64.42,64.43,64.35,64.38,36826.0,56.476,56.4847,56.4146,56.4409,36826.0
2021-05-13 14:05:00,64.38,64.41,64.25,64.29,26339.0,56.4409,56.4672,56.3269,56.362,26339.0
2021-05-13 14:10:00,64.28,64.33,64.26,64.31,15091.0,56.3532,56.3971,56.3357,56.3795,15091.0
2021-05-13 14:15:00,64.31,64.46,64.3,64.46,25879.0,56.3795,56.511,56.3708,56.511,25879.0
2021-05-13 14:20:00,64.45,64.47,64.39,64.47,22118.0,56.5023,56.5198,56.4497,56.5198,22118.0
2021-05-13 14:25:00,64.47,64.48,64.43,64.44,12651.0,56.5198,56.5286,56.4847,56.4935,12651.0
2021-05-13 14:30:00,64.45,64.45,64.33,64.34,18634.0,56.5023,56.5023,56.3971,56.4058,18634.0
2021-05-13 14:35:00,64.34,64.37,64.24,64.25,49374.0,56.4058,56.4321,56.3182,56.3269,49374.0
2021-05-13 14:40:00,64.24,64.26,64.19,64.2,15630.0,56.3182,56.3357,56.2743,56.2831,15630.0
2021-05-13 14:45:00,64.2,64.23,64.17,64.19,19666.0,56.2831,56.3094,56.2568,56.2743,19666.0
2021-05-13 14:50:00,64.18,64.24,64.14,64.24,26799.0,56.2656,56.3182,56.2305,56.3182,26799.0
2021-05-13 14:55:00,64.24,64.27,64.22,64.23,26421.0,56.3182,56.3445,56.3006,56.3094,26421.0
2021-05-13 15:00:00,64.23,64.26,64.19,64.21,19783.0,56.3094,56.3357,56.2743,56.2919,19783.0
2021-05-13 15:05:00,64.2,64.23,64.14,64.2,45477.0,56.2831,56.3094,56.2305,56.2831,45477.0
2021-05-13 15:10:00,64.2,64.25,64.19,64.2,15348.0,56.2831,56.3269,56.2743,56.2831,15348.0
2021-05-13 15:15:00,64.2,64.23,64.18,64.2,30378.0,56.2831,56.3094,56.2656,56.2831,30378.0
2021-05-13 15:20:00,64.2,64.21,64.15,64.2,20180.0,56.2831,56.2919,56.2393,56.2831,20180.0
2021-05-13 15:25:00,64.21,64.28,64.19,64.28,19456.0,56.2919,56.3532,56.2743,56.3532,19456.0
2021-05-13 15:30:00,64.28,64.37,64.24,64.25,53307.0,56.3532,56.4321,56.3182,56.3269,53307.0
2021-05-13 15:35:00,64.26,64.27,64.12,64.13,49148.0,56.3357,56.3445,56.213,56.2217,49148.0
2021-05-13 15:40:00,64.13,64.22,64.11,64.19,33883.0,56.2217,56.3006,56.2042,56.2743,33883.0
2021-05-13 15:45:00,64.19,64.21,64.12,64.21,51999.0,56.2743,56.2919,56.213,56.2919,51999.0
2021-05-13 15:50:00,64.2,64.2,64.1,64.12,111173.0,56.2831,56.2831,56.1954,56.213,111173.0
2021-05-13 15:55:00,64.12,64.12,63.97,63.97,184980.0,56.213,56.213,56.0815,56.0815,184980.0
2021-05-14 09:30:00,64.13,64.2,63.9,64.04,62936.0,56.2217,56.2831,56.0201,56.1428,62936.0
2021-05-14 09:35:00,64.02,64.27,63.9,64.27,30605.0,56.1253,56.3445,56.0201,56.3445,30605.0
2021-05-14 09:40:00,64.35,64.49,64.24,64.47,21277.0,56.4146,56.5373,56.3182,56.5198,21277.0
2021-05-14 09:45:00,64.47,64.51,64.32,64.38,44055.0,56.5198,56.5549,56.3883,56.4409,44055.0
2021-05-14 09:50:00,64.37,64.42,64.23,64.3,46722.0,56.4321,56.476,56.3094,56.3708,46722.0
2021-05-14 09:55:00,64.33,64.4,64.22,64.35,254423.0,56.3971,56.4584,56.3006,56.4146,254423.0
2021-05-14 10:00:00,64.33,64.42,64.24,64.34,38490.0,56.3971,56.476,56.3182,56.4058,38490.0
2021-05-14 10:05:00,64.32,64.32,64.12,64.25,27971.0,56.3883,56.3883,56.213,56.3269,27971.0
2021-05-14 10:10:00,64.27,64.39,64.23,64.39,45996.0,56.3445,56.4497,56.3094,56.4497,45996.0
2021-05-14 10:15:00,64.39,64.5,64.3,64.47,29930.0,56.4497,56.5461,56.3708,56.5198,29930.0
2021-05-14 10:20:00,64.44,64.65,64.43,64.54,121042.0,56.4935,56.6776,56.4847,56.5812,121042.0
2021-05-14 10:25:00,64.52,64.59,64.35,64.37,46173.0,56.5636,56.625,56.4146,56.4321,46173.0
2021-05-14 10:30:00,64.37,64.52,64.36,64.48,39905.0,56.4321,56.5636,56.4234,56.5286,39905.0
2021-05-14 10:35:00,64.46,64.62,64.44,64.56,103471.0,56.511,56.6513,56.4935,56.5987,103471.0
2021-05-14 10:40:00,64.57,64.61,64.35,64.4,120858.0,56.6075,56.6425,56.4146,56.4584,120858.0
2021-05-14 10:45:00,64.43,64.49,64.36,64.42,37572.0,56.4847,56.5373,56.4234,56.476,37572.0
2021-05-14 10:50:00,64.44,64.44,64.36,64.37,28095.0,56.4935,56.4935,56.4234,56.4321,28095.0
2021-05-14 10:55:00,64.34,64.46,64.34,64.38,15282.0,56.4058,56.511,56.4058,56.4409,15282.0
2021-05-14 11:00:00,64.39,64.5,64.36,64.48,29592.0,56.4497,56.5461,56.4234,56.5286,29592.0
2021-05-14 11:05:00,64.45,64.45,64.39,64.44,12852.0,56.5023,56.5023,56.4497,56.4935,12852.0
2021-05-14 11:10:00,64.45,64.48,64.29,64.37,16146.0,56.5023,56.5286,56.362,56.4321,16146.0
2021-05-14 11:15:00,64.36,64.37,64.27,64.29,13580.0,56.4234,56.4321,56.3445,56.362,13580.0
2021-05-14 11:20:00,64.28,64.33,64.26,64.31,25681.0,56.3532,56.3971,56.3357,56.3795,25681.0
2021-05-14 11:25:00,64.32,64.36,64.31,64.31,6448.0,56.3883,56.4234,56.3795,56.3795,6448.0
2021-05-14 11:30:00,64.32,64.36,64.26,64.35,9995.0,56.3883,56.4234,56.3357,56.4146,9995.0
2021-05-14 11:35:00,64.36,64.37,64.34,64.35,10969.0,56.4234,56.4321,56.4058,56.4146,10969.0
2021-05-14 11:40:00,64.35,64.46,64.35,64.44,23135.0,56.4146,56.511,56.4146,56.4935,23135.0
2021-05-14 11:45:00,64.43,64.45,64.29,64.29,30932.0,56.4847,56.5023,56.362,56.362,30932.0
2021-05-14 11:50:00,64.28,64.29,64.22,64.23,17123.0,56.3532,56.362,56.3006,56.3094,17123.0
2021-05-14 11:55:00,64.22,64.25,64.21,64.21,6540.0,56.3006,56.3269,56.2919,56.2919,6540.0
2021-05-14 12:00:00,64.2,64.21,64.13,64.14,14809.0,56.2831,56.2919,56.2217,56.2305,14809.0
2021-05-14 12:05:00,64.14,64.14,64.03,64.08,32759.0,56.2305,56.2305,56.1341,56.1779,32759.0
2021-05-14 12:10:00,64.06,64.07,64.01,64.03,9745.0,56.1604,56.1691,56.1165,56.1341,9745.0
2021-05-14 12:15:00,64.03,64.06,63.99,64.06,12023.0,56.1341,56.1604,56.099,56.1604,12023.0
2021-05-14 12:20:00,64.06,64.15,64.06,64.13,11543.0,56.1604,56.2393,56.1604,56.2217,11543.0
2021-05-14 12:25:00,64.12,64.18,64.11,64.16,8649.0,56.213,56.2656,56.2042,56.248,8649.0
2021-05-14 12:30:00,64.14,64.16,64.1,64.12,12298.0,56.2305,56.248,56.1954,56.213,12298.0
2021-05-14 12:35:00,64.11,64.15,64.1,64.12,12132.0,56.2042,56.2393,56.1954,56.213,12132.0
2021-05-14 12:40:00,64.12,64.14,64.11,64.12,6791.0,56.213,56.2305,56.2042,56.213,6791.0
2021-05-14 12:45:00,64.13,64.14,64.1,64.12,7558.0,56.2217,56.2305,56.1954,56.213,7558.0
2021-05-14 12:50:00,64.11,64.13,64.09,64.11,8946.0,56.2042,56.2217,56.1867,56.2042,8946.0
2021-05-14 12:55:00,64.11,64.11,64.03,64.05,12866.0,56.2042,56.2042,56.1341,56.1516,12866.0
2021-05-14 13:00:00,64.06,64.14,64.05,64.11,5907.0,56.1604,56.2305,56.1516,56.2042,5907.0
2021-05-14 13:05:00,64.1,64.11,64.07,64.08,8368.0,56.1954,56.2042,56.1691,56.1779,8368.0
2021-05-14 13:10:00,64.08,64.09,64.06,64.08,6167.0,56.1779,56.1867,56.1604,56.1779,6167.0
2021-05-14 13:15:00,64.07,64.07,64.02,64.03,4693.0,56.1691,56.1691,56.1253,56.1341,4693.0
2021-05-14 13:20:00,64.03,64.07,64.02,64.03,8865.0,56.1341,56.1691,56.1253,56.1341,8865.0
2021-05-14 13:25:00,64.02,64.03,63.95,63.95,15906.0,56.1253,56.1341,56.0639,56.0639,15906.0
2021-05-14 13:30:00,63.95,63.97,63.93,63.96,35089.0,56.0639,56.0815,56.0464,56.0727,35089.0
2021-05-14 13:35:00,63.96,64.0,63.95,63.98,9537.0,56.0727,56.1078,56.0639,56.0902,9537.0
2021-05-14 13:40:00,63.97,64.01,63.97,64.0,44141.0,56.0815,56.1165,56.0815,56.1078,44141.0
2021-05-14 13:45:00,64.0,64.01,63.85,63.85,68513.0,56.1078,56.1165,55.9763,55.9763,68513.0
2021-05-14 13:50:00,63.86,63.86,63.8,63.82,15462.0,55.985,55.985,55.9324,55.95,15462.0
2021-05-14 13:55:00,63.82,63.82,63.74,63.75,15857.0,55.95,55.95,55.8798,55.8886,15857.0
2021-05-14 14:00:00,63.74,63.74,63.64,63.65,18401.0,55.8798,55.8798,55.7922,55.8009,18401.0
2021-05-14 14:05:00,63.64,63.68,63.63,63.68,11095.0,55.7922,55.8272,55.7834,55.8272,11095.0
2021-05-14 14:10:00,63.68,63.7,63.61,63.61,12645.0,55.8272,55.8448,55.7659,55.7659,12645.0
2021-05-14 14:15:00,63.62,63.63,63.58,63.61,10023.0,55.7746,55.7834,55.7396,55.7659,10023.0
2021-05-14 14:20:00,63.61,63.61,63.53,63.57,11626.0,55.7659,55.7659,55.6957,55.7308,11626.0
2021-05-14 14:25:00,63.56,63.58,63.52,63.58,12923.0,55.722,55.7396,55.687,55.7396,12923.0
2021-05-14 14:30:00,63.59,63.6,63.55,63.58,23013.0,55.7483,55.7571,55.7133,55.7396,23013.0
2021-05-14 14:35:00,63.58,63.63,63.56,63.57,12738.0,55.7396,55.7834,55.722,55.7308,12738.0
2021-05-14 14:40:00,63.56,63.57,63.5,63.51,9089.0,55.722,55.7308,55.6694,55.6782,9089.0
2021-05-14 14:45:00,63.51,63.59,63.49,63.56,17006.0,55.6782,55.7483,55.6607,55.722,17006.0
2021-05-14 14:50:00,63.57,63.58,63.52,63.52,12264.0,55.7308,55.7396,55.687,55.687,12264.0
2021-05-14 14:55:00,63.53,63.53,63.48,63.51,17320.0,55.6957,55.6957,55.6519,55.6782,17320.0
2021-05-14 15:00:00,63.5,63.57,63.5,63.56,20423.0,55.6694,55.7308,55.6694,55.722,20423.0
2021-05-14 15:05:00,63.57,63.61,63.51,63.54,105319.0,55.7308,55.7659,55.6782,55.7045,105319.0
2021-05-14 15:10:00,63.55,63.55,63.51,63.53,35826.0,55.7133,55.7133,55.6782,55.6957,35826.0
2021-05-14 15:15:00,63.54,63.55,63.5,63.53,20308.0,55.7045,55.7133,55.6694,55.6957,20308.0
2021-05-14 15:20:00,63.53,63.53,63.45,63.46,40518.0,55.6957,55.6957,55.6256,55.6344,40518.0
2021-05-14 15:25:00,63.46,63.49,63.42,63.45,19143.0,55.6344,55.6607,55.5993,55.6256,19143.0
2021-05-14 15:30:00,63.45,63.51,63.42,63.49,27961.0,55.6256,55.6782,55.5993,55.6607,27961.0
2021-05-14 15:35:00,63.5,63.55,63.45,63.47,22404.0,55.6694,55.7133,55.6256,55.6431,22404.0
2021-05-14 15:40:00,63.47,63.53,63.45,63.49,40796.0,55.6431,55.6957,55.6256,55.6607,40796.0
2021-05-14 15:45:00,63.5,63.51,63.45,63.5,45857.0,55.6694,55.6782,55.6256,55.6694,45857.0
2021-05-14 15:50:00,63.5,63.56,63.46,63.52,80613.0,55.6694,55.722,55.6344,55.687,80613.0
2021-05-14 15:55:00,63.52,63.53,63.39,63.39,169342.0,55.687,55.6957,55.573,55.573,169342.0
2021-05-17 09:30:00,63.1,63.61,63.1,63.44,106550.0,55.3188,55.7659,55.3188,55.6168,106550.0
2021-05-17 09:35:00,63.43,63.46,63.16,63.27,35950.0,55.6081,55.6344,55.3714,55.4678,35950.0
2021-05-17 09:40:00,63.22,63.52,63.21,63.35,46003.0,55.424,55.687,55.4152,55.5379,46003.0
2021-05-17 09:45:00,63.32,63.33,63.18,63.22,25128.0,55.5116,55.5204,55.3889,55.424,25128.0
2021-05-17 09:50:00,63.22,63.42,63.19,63.39,34910.0,55.424,55.5993,55.3977,55.573,34910.0
2021-05-17 09:55:00,63.37,63.52,63.33,63.48,28260.0,55.5555,55.687,55.5204,55.6519,28260.0
2021-05-17 10:00:00,63.49,63.61,63.44,63.49,128870.0,55.6607,55.7659,55.6168,55.6607,128870.0
2021-05-17 10:05:00,63.48,63.53,63.28,63.28,32921.0,55.6519,55.6957,55.4766,55.4766,32921.0
2021-05-17 10:10:00,63.27,63.3,63.13,63.24,28673.0,55.4678,55.4941,55.3451,55.4415,28673.0
2021-05-17 10:15:00,63.23,63.23,63.05,63.1,34868.0,55.4327,55.4327,55.2749,55.3188,34868.0
2021-05-17 10:20:00,63.09,63.12,62.92,62.93,40666.0,55.31,55.3363,55.1609,55.1697,40666.0
2021-05-17 10:25:00,62.92,62.98,62.89,62.9,36571.0,55.1609,55.2135,55.1346,55.1434,36571.0
2021-05-17 10:30:00,62.91,62.93,62.78,62.87,43738.0,55.1522,55.1697,55.0382,55.1171,43738.0
2021-05-17 10:35:00,62.86,62.91,62.73,62.75,13873.0,55.1083,55.1522,54.9944,55.0119,13873.0
2021-05-17 10:40:00,62.74,62.76,62.54,62.63,21596.0,55.0031,55.0207,54.8278,54.9067,21596.0
2021-05-17 10:45:00,62.61,62.67,62.61,62.64,16262.0,54.8892,54.9418,54.8892,54.9155,16262.0
2021-05-17 10:50:00,62.64,62.7,62.62,62.67,24137.0,54.9155,54.9681,54.8979,54.9418,24137.0
2021-05-17 10:55:00,62.68,62.84,62.68,62.82,16596.0,54.9505,55.0908,54.9505,55.0733,16596.0
2021-05-17 11:00:00,62.82,62.84,62.74,62.83,11633.0,55.0733,55.0908,55.0031,55.082,11633.0
2021-05-17 11:05:00,62.85,62.91,62.85,62.85,20975.0,55.0996,55.1522,55.0996,55.0996,20975.0
2021-05-17 11:10:00,62.85,62.91,62.8,62.91,19870.0,55.0996,55.1522,55.0557,55.1522,19870.0
2021-05-17 11:15:00,62.9,62.96,62.85,62.95,27302.0,55.1434,55.196,55.0996,55.1872,27302.0
2021-05-17 11:20:00,62.95,63.0,62.92,62.92,18770.0,55.1872,55.2311,55.1609,55.1609,18770.0
2021-05-17 11:25:00,62.93,62.93,62.82,62.83,18003.0,55.1697,55.1697,55.0733,55.082,18003.0
2021-05-17 11:30:00,62.83,62.89,62.79,62.87,20069.0,55.082,55.1346,55.047,55.1171,20069.0
2021-05-17 11:35:00,62.88,63.0,62.87,62.97,18404.0,55.1259,55.2311,55.1171,55.2048,18404.0
2021-05-17 11:40:00,62.96,63.08,62.95,63.08,19697.0,55.196,55.3012,55.1872,55.3012,19697.0
2021-05-17 11:45:00,63.1,63.13,63.07,63.09,20817.0,55.3188,55.3451,55.2925,55.31,20817.0
2021-05-17 11:50:00,63.08,63.11,63.04,63.11,20584.0,55.3012,55.3275,55.2662,55.3275,20584.0
2021-05-17 11:55:00,63.13,63.18,63.12,63.18,9145.0,55.3451,55.3889,55.3363,55.3889,9145.0
2021-05-17 12:00:00,63.19,63.22,63.06,63.07,29949.0,55.3977,55.424,55.2837,55.2925,29949.0
2021-05-17 12:05:00,63.06,63.09,63.04,63.09,12673.0,55.2837,55.31,55.2662,55.31,12673.0
2021-05-17 12:10:00,63.08,63.19,63.07,63.19,12725.0,55.3012,55.3977,55.2925,55.3977,12725.0
2021-05-17 12:15:00,63.18,63.19,63.11,63.12,14732.0,55.3889,55.3977,55.3275,55.3363,14732.0
2021-05-17 12:20:00,63.12,63.16,63.1,63.12,16964.0,55.3363,55.3714,55.3188,55.3363,16964.0
2021-05-17 12:25:00,63.13,63.16,63.09,63.1,12067.0,55.3451,55.3714,55.31,55.3188,12067.0
2021-05-17 12:30:00,63.11,63.18,63.1,63.16,22722.0,55.3275,55.3889,55.3188,55.3714,22722.0
2021-05-17 12:35:00,63.16,63.25,63.16,63.22,17836.0,55.3714,55.4503,55.3714,55.424,17836.0
2021-05-17 12:40:00,63.22,63.25,63.2,63.25,18070.0,55.424,55.4503,55.4064,55.4503,18070.0
2021-05-17 12:45:00,63.25,63.31,63.24,63.27,34619.0,55.4503,55.5029,55.4415,55.4678,34619.0
2021-05-17 12:50:00,63.27,63.37,63.25,63.36,48651.0,55.4678,55.5555,55.4503,55.5467,48651.0
2021-05-17 12:55:00,63.36,63.45,63.34,63.4,44046.0,55.5467,55.6256,55.5292,55.5818,44046.0
2021-05-17 13:00:00,63.4,63.41,63.28,63.28,21378.0,55.5818,55.5905,55.4766,55.4766,21378.0
2021-05-17 13:05:00,63.29,63.29,63.17,63.21,17818.0,55.4853,55.4853,55.3801,55.4152,17818.0
2021-05-17 13:10:00,63.2,63.22,63.18,63.21,12491.0,55.4064,55.424,55.3889,55.4152,12491.0
2021-05-17 13:15:00,63.21,63.26,63.2,63.23,16914.0,55.4152,55.459,55.4064,55.4327,16914.0
2021-05-17 13:20:00,63.24,63.26,63.18,63.25,10867.0,55.4415,55.459,55.3889,55.4503,10867.0
2021-05-17 13:25:00,63.26,63.3,63.25,63.26,13707.0,55.459,55.4941,55.4503,55.459,13707.0
2021-05-17 13:30:00,63.26,63.31,63.24,63.25,23625.0,55.459,55.5029,55.4415,55.4503,23625.0
2021-05-17 13:35:00,63.25,63.28,63.21,63.22,21343.0,55.4503,55.4766,55.4152,55.424,21343.0
2021-05-17 13:40:00,63.21,63.29,63.17,63.28,24696.0,55.4152,55.4853,55.3801,55.4766,24696.0
2021-05-17 13:45:00,63.27,63.32,63.23,63.24,17304.0,55.4678,55.5116,55.4327,55.4415,17304.0
2021-05-17 13:50:00,63.25,63.27,63.17,63.21,23161.0,55.4503,55.4678,55.3801,55.4152,23161.0
2021-05-17 13:55:00,63.21,63.25,63.2,63.23,13353.0,55.4152,55.4503,55.4064,55.4327,13353.0
2021-05-17 14:00:00,63.23,63.26,63.19,63.25,15988.0,55.4327,55.459,55.3977,55.4503,15988.0
2021-05-17 14:05:00,63.26,63.39,63.26,63.37,15006.0,55.459,55.573,55.459,55.5555,15006.0
2021-05-17 14:10:00,63.38,63.44,63.37,63.41,42058.0,55.5642,55.6168,55.5555,55.5905,42058.0
2021-05-17 14:15:00,63.4,63.42,63.35,63.35,23330.0,55.5818,55.5993,55.5379,55.5379,23330.0
2021-05-17 14:20:00,63.36,63.38,63.31,63.32,21521.0,55.5467,55.5642,55.5029,55.5116,21521.0
2021-05-17 14:25:00,63.33,63.35,63.29,63.29,17341.0,55.5204,55.5379,55.4853,55.4853,17341.0
2021-05-17 14:30:00,63.3,63.33,63.27,63.28,20692.0,55.4941,55.5204,55.4678,55.4766,20692.0
2021-05-17 14:35:00,63.27,63.33,63.27,63.29,16918.0,55.4678,55.5204,55.4678,55.4853,16918.0
2021-05-17 14:40:00,63.3,63.38,63.29,63.37,16782.0,55.4941,55.5642,55.4853,55.5555,16782.0
2021-05-17 14:45:00,63.36,63.37,63.3,63.32,15821.0,55.5467,55.5555,55.4941,55.5116,15821.0
2021-05-17 14:50:00,63.32,63.36,63.28,63.3,18746.0,55.5116,55.5467,55.4766,55.4941,18746.0
2021-05-17 14:55:00,63.3,63.34,63.29,63.31,19988.0,55.4941,55.5292,55.4853,55.5029,19988.0
2021-05-17 15:00:00,63.3,63.31,63.2,63.21,21425.0,55.4941,55.5029,55.4064,55.4152,21425.0
2021-05-17 15:05:00,63.21,63.24,63.2,63.21,18354.0,55.4152,55.4415,55.4064,55.4152,18354.0
2021-05-17 15:10:00,63.21,63.23,63.1,63.1,58311.0,55.4152,55.4327,55.3188,55.3188,58311.0
2021-05-17 15:15:00,63.1,63.15,63.09,63.1,41862.0,55.3188,55.3626,55.31,55.3188,41862.0
2021-05-17 15:20:00,63.11,63.12,63.08,63.1,22290.0,55.3275,55.3363,55.3012,55.3188,22290.0
2021-05-17 15:25:00,63.09,63.09,63.02,63.05,39704.0,55.31,55.31,55.2486,55.2749,39704.0
2021-05-17 15:30:00,63.05,63.07,62.98,63.0,57846.0,55.2749,55.2925,55.2135,55.2311,57846.0
2021-05-17 15:35:00,63.0,63.01,62.91,62.99,55868.0,55.2311,55.2399,55.1522,55.2223,55868.0
2021-05-17 15:40:00,62.99,63.03,62.97,62.99,104439.0,55.2223,55.2574,55.2048,55.2223,104439.0
2021-05-17 15:45:00,62.99,63.0,62.87,62.88,64419.0,55.2223,55.2311,55.1171,55.1259,64419.0
2021-05-17 15:50:00,62.87,62.9,62.8,62.82,75603.0,55.1171,55.1434,55.0557,55.0733,75603.0
2021-05-17 15:55:00,62.82,62.92,62.78,62.81,336707.0,55.0733,55.1609,55.0382,55.0645,336707.0
2021-05-18 09:30:00,62.7,63.09,62.59,62.93,100026.0,54.9681,55.31,54.8716,55.1697,100026.0
2021-05-18 09:35:00,62.94,62.98,62.73,62.82,38231.0,55.1785,55.2135,54.9944,55.0733,38231.0
2021-05-18 09:40:00,62.78,62.81,62.61,62.75,49074.0,55.0382,55.0645,54.8892,55.0119,49074.0
2021-05-18 09:45:00,62.77,62.86,62.71,62.76,23878.0,55.0294,55.1083,54.9768,55.0207,23878.0
2021-05-18 09:50:00,62.69,62.77,62.63,62.76,33416.0,54.9593,55.0294,54.9067,55.0207,33416.0
2021-05-18 09:55:00,62.77,62.77,62.44,62.55,33316.0,55.0294,55.0294,54.7401,54.8366,33316.0
2021-05-18 10:00:00,62.55,62.59,62.39,62.49,61987.0,54.8366,54.8716,54.6963,54.784,61987.0
2021-05-18 10:05:00,62.47,62.52,62.33,62.42,55515.0,54.7664,54.8103,54.6437,54.7226,55515.0
2021-05-18 10:10:00,62.39,62.49,62.37,62.44,50471.0,54.6963,54.784,54.6788,54.7401,50471.0
2021-05-18 10:15:00,62.41,62.55,62.41,62.49,72383.0,54.7138,54.8366,54.7138,54.784,72383.0
2021-05-18 10:20:00,62.49,62.57,62.48,62.54,54323.0,54.784,54.8541,54.7752,54.8278,54323.0
2021-05-18 10:25:00,62.53,62.62,62.47,62.6,31492.0,54.819,54.8979,54.7664,54.8804,31492.0
2021-05-18 10:30:00,62.62,62.63,62.46,62.53,34821.0,54.8979,54.9067,54.7577,54.819,34821.0
2021-05-18 10:35:00,62.52,62.52,62.43,62.46,36672.0,54.8103,54.8103,54.7314,54.7577,36672.0
2021-05-18 10:40:00,62.46,62.57,62.44,62.55,31434.0,54.7577,54.8541,54.7401,54.8366,31434.0
2021-05-18 10:45:00,62.55,62.66,62.52,62.65,32709.0,54.8366,54.933,54.8103,54.9242,32709.0
2021-05-18 10:50:00,62.65,62.72,62.57,62.63,62441.0,54.9242,54.9856,54.8541,54.9067,62441.0
2021-05-18 10:55:00,62.62,62.67,62.6,62.61,22553.0,54.8979,54.9418,54.8804,54.8892,22553.0
2021-05-18 11:00:00,62.6,62.71,62.6,62.7,16202.0,54.8804,54.9768,54.8804,54.9681,16202.0
2021-05-18 11:05:00,62.69,62.69,62.59,62.63,25348.0,54.9593,54.9593,54.8716,54.9067,25348.0
2021-05-18 11:10:00,62.63,62.69,62.61,62.64,21110.0,54.9067,54.9593,54.8892,54.9155,21110.0
2021-05-18 11:15:00,62.64,62.67,62.61,62.65,15095.0,54.9155,54.9418,54.8892,54.9242,15095.0
2021-05-18 11:20:00,62.66,62.73,62.63,62.73,14449.0,54.933,54.9944,54.9067,54.9944,14449.0
2021-05-18 11:25:00,62.73,62.8,62.7,62.75,20598.0,54.9944,55.0557,54.9681,55.0119,20598.0
2021-05-18 11:30:00,62.75,62.9,62.74,62.89,18311.0,55.0119,55.1434,55.0031,55.1346,18311.0
2021-05-18 11:35:00,62.9,62.95,62.87,62.92,114952.0,55.1434,55.1872,55.1171,55.1609,114952.0
2021-05-18 11:40:00,62.92,62.93,62.87,62.89,11218.0,55.1609,55.1697,55.1171,55.1346,11218.0
2021-05-18 11:45:00,62.87,62.88,62.77,62.79,15249.0,55.1171,55.1259,55.0294,55.047,15249.0
2021-05-18 11:50:00,62.79,62.8,62.75,62.79,9330.0,55.047,55.0557,55.0119,55.047,9330.0
2021-05-18 11:55:00,62.79,62.82,62.74,62.8,16743.0,55.047,55.0733,55.0031,55.0557,16743.0
2021-05-18 12:00:00,62.8,62.94,62.79,62.92,11130.0,55.0557,55.1785,55.047,55.1609,11130.0
2021-05-18 12:05:00,62.92,63.02,62.92,63.01,33865.0,55.1609,55.2486,55.1609,55.2399,33865.0
2021-05-18 12:10:00,63.01,63.06,63.0,63.06,14192.0,55.2399,55.2837,55.2311,55.2837,14192.0
2021-05-18 12:15:00,63.06,63.1,63.05,63.07,13216.0,55.2837,55.3188,55.2749,55.2925,13216.0
2021-05-18 12:20:00,63.06,63.07,62.96,62.96,17799.0,55.2837,55.2925,55.196,55.196,17799.0
2021-05-18 12:25:00,62.94,62.97,62.92,62.97,9220.0,55.1785,55.2048,55.1609,55.2048,9220.0
2021-05-18 12:30:00,62.97,62.97,62.91,62.95,9906.0,55.2048,55.2048,55.1522,55.1872,9906.0
2021-05-18 12:35:00,62.95,63.0,62.93,62.94,12495.0,55.1872,55.2311,55.1697,55.1785,12495.0
2021-05-18 12:40:00,62.92,62.98,62.92,62.96,7556.0,55.1609,55.2135,55.1609,55.196,7556.0
2021-05-18 12:45:00,62.96,62.99,62.93,62.98,4833.0,55.196,55.2223,55.1697,55.2135,4833.0
2021-05-18 12:50:00,62.99,63.02,62.97,62.98,16406.0,55.2223,55.2486,55.2048,55.2135,16406.0
2021-05-18 12:55:00,62.98,63.02,62.94,63.01,9259.0,55.2135,55.2486,55.1785,55.2399,9259.0
2021-05-18 13:00:00,63.02,63.07,62.99,63.07,7306.0,55.2486,55.2925,55.2223,55.2925,7306.0
2021-05-18 13:05:00,63.06,63.06,62.99,63.05,9243.0,55.2837,55.2837,55.2223,55.2749,9243.0
2021-05-18 13:10:00,63.05,63.05,63.01,63.03,9132.0,55.2749,55.2749,55.2399,55.2574,9132.0
2021-05-18 13:15:00,63.03,63.05,63.0,63.04,14792.0,55.2574,55.2749,55.2311,55.2662,14792.0
2021-05-18 13:20:00,63.05,63.15,63.04,63.15,45430.0,55.2749,55.3626,55.2662,55.3626,45430.0
2021-05-18 13:25:00,63.14,63.14,63.06,63.09,45540.0,55.3538,55.3538,55.2837,55.31,45540.0
2021-05-18 13:30:00,63.09,63.1,63.0,63.05,13119.0,55.31,55.3188,55.2311,55.2749,13119.0
2021-05-18 13:35:00,63.05,63.11,63.05,63.08,18211.0,55.2749,55.3275,55.2749,55.3012,18211.0
2021-05-18 13:40:00,63.08,63.13,63.07,63.11,6787.0,55.3012,55.3451,55.2925,55.3275,6787.0
2021-05-18 13:45:00,63.11,63.13,63.1,63.12,9651.0,55.3275,55.3451,55.3188,55.3363,9651.0
2021-05-18 13:50:00,63.11,63.16,63.11,63.14,7527.0,55.3275,55.3714,55.3275,55.3538,7527.0
2021-05-18 13:55:00,63.13,63.13,63.09,63.1,8819.0,55.3451,55.3451,55.31,55.3188,8819.0
2021-05-18 14:00:00,63.09,63.13,63.07,63.09,10901.0,55.31,55.3451,55.2925,55.31,10901.0
2021-05-18 14:05:00,63.08,63.09,63.04,63.07,8594.0,55.3012,55.31,55.2662,55.2925,8594.0
2021-05-18 14:10:00,63.07,63.08,63.03,63.05,5232.0,55.2925,55.3012,55.2574,55.2749,5232.0
2021-05-18 14:15:00,63.04,63.06,63.0,63.01,9631.0,55.2662,55.2837,55.2311,55.2399,9631.0
2021-05-18 14:20:00,63.01,63.01,62.93,62.94,15287.0,55.2399,55.2399,55.1697,55.1785,15287.0
2021-05-18 14:25:00,62.94,63.0,62.94,62.99,13608.0,55.1785,55.2311,55.1785,55.2223,13608.0
2021-05-18 14:30:00,62.98,63.01,62.96,63.01,16335.0,55.2135,55.2399,55.196,55.2399,16335.0
2021-05-18 14:35:00,63.02,63.06,63.01,63.02,18133.0,55.2486,55.2837,55.2399,55.2486,18133.0
2021-05-18 14:40:00,63.03,63.12,63.02,63.12,17307.0,55.2574,55.3363,55.2486,55.3363,17307.0
2021-05-18 14:45:00,63.12,63.17,63.11,63.13,17890.0,55.3363,55.3801,55.3275,55.3451,17890.0
2021-05-18 14:50:00,63.14,63.16,63.09,63.1,8893.0,55.3538,55.3714,55.31,55.3188,8893.0
2021-05-18 14:55:00,63.1,63.14,63.08,63.12,11207.0,55.3188,55.3538,55.3012,55.3363,11207.0
2021-05-18 15:00:00,63.11,63.12,63.06,63.1,11270.0,55.3275,55.3363,55.2837,55.3188,11270.0
2021-05-18 15:05:00,63.1,63.15,63.08,63.14,39694.0,55.3188,55.3626,55.3012,55.3538,39694.0
2021-05-18 15:10:00,63.14,63.14,63.07,63.09,8039.0,55.3538,55.3538,55.2925,55.31,8039.0
2021-05-18 15:15:00,63.1,63.1,62.99,63.06,17570.0,55.3188,55.3188,55.2223,55.2837,17570.0
2021-05-18 15:20:00,63.07,63.09,63.01,63.02,11103.0,55.2925,55.31,55.2399,55.2486,11103.0
2021-05-18 15:25:00,63.02,63.09,62.99,63.05,60568.0,55.2486,55.31,55.2223,55.2749,60568.0
2021-05-18 15:30:00,63.04,63.06,62.98,63.02,22506.0,55.2662,55.2837,55.2135,55.2486,22506.0
2021-05-18 15:35:00,63.03,63.08,62.99,63.07,25876.0,55.2574,55.3012,55.2223,55.2925,25876.0
2021-05-18 15:40:00,63.07,63.12,63.05,63.05,26097.0,55.2925,55.3363,55.2749,55.2749,26097.0
2021-05-18 15:45:00,63.06,63.07,62.95,62.96,27487.0,55.2837,55.2925,55.1872,55.196,27487.0
2021-05-18 15:50:00,62.95,62.96,62.87,62.89,57124.0,55.1872,55.196,55.1171,55.1346,57124.0
2021-05-18 15:55:00,62.9,62.96,62.9,62.93,101382.0,55.1434,55.196,55.1434,55.1697,101382.0
2021-05-19 09:30:00,62.74,62.88,62.39,62.61,90553.0,55.0031,55.1259,54.6963,54.8892,90553.0
2021-05-19 09:35:00,62.62,62.95,62.61,62.62,109142.0,54.8979,55.1872,54.8892,54.8979,109142.0
2021-05-19 09:40:00,62.63,63.04,62.63,63.03,27801.0,54.9067,55.2662,54.9067,55.2574,27801.0
2021-05-19 09:45:00,62.97,62.97,62.67,62.73,18504.0,55.2048,55.2048,54.9418,54.9944,18504.0
2021-05-19 09:50:00,62.7,62.97,62.68,62.94,22613.0,54.9681,55.2048,54.9505,55.1785,22613.0
2021-05-19 09:55:00,62.92,62.99,62.82,62.87,31798.0,55.1609,55.2223,55.0733,55.1171,31798.0
2021-05-19 10:00:00,62.84,62.89,62.78,62.87,17901.0,55.0908,55.1346,55.0382,55.1171,17901.0
2021-05-19 10:05:00,62.84,62.88,62.71,62.75,17610.0,55.0908,55.1259,54.9768,55.0119,17610.0
2021-05-19 10:10:00,62.77,62.83,62.68,62.73,42792.0,55.0294,55.082,54.9505,54.9944,42792.0
2021-05-19 10:15:00,62.73,62.74,62.51,62.53,24284.0,54.9944,55.0031,54.8015,54.819,24284.0
2021-05-19 10:20:00,62.54,62.61,62.4,62.4,17523.0,54.8278,54.8892,54.7051,54.7051,17523.0
2021-05-19 10:25:00,62.41,62.61,62.37,62.52,19981.0,54.7138,54.8892,54.6788,54.8103,19981.0
2021-05-19 10:30:00,62.52,62.53,62.44,62.49,11709.0,54.8103,54.819,54.7401,54.784,11709.0
2021-05-19 10:35:00,62.53,62.53,62.34,62.34,23977.0,54.819,54.819,54.6525,54.6525,23977.0
2021-05-19 10:40:00,62.33,62.33,62.2,62.23,21439.0,54.6437,54.6437,54.5297,54.556,21439.0
2021-05-19 10:45:00,62.22,62.25,62.18,62.24,17681.0,54.5473,54.5736,54.5122,54.5648,17681.0
2021-05-19 10:50:00,62.24,62.37,62.24,62.27,16805.0,54.5648,54.6788,54.5648,54.5911,16805.0
2021-05-19 10:55:00,62.27,62.31,62.2,62.22,8571.0,54.5911,54.6262,54.5297,54.5473,8571.0
2021-05-19 11:00:00,62.21,62.27,62.17,62.23,21271.0,54.5385,54.5911,54.5034,54.556,21271.0
2021-05-19 11:05:00,62.22,62.41,62.22,62.39,16068.0,54.5473,54.7138,54.5473,54.6963,16068.0
2021-05-19 11:10:00,62.38,62.47,62.38,62.41,22499.0,54.6875,54.7664,54.6875,54.7138,22499.0
2021-05-19 11:15:00,62.4,62.41,62.34,62.35,10397.0,54.7051,54.7138,54.6525,54.6612,10397.0
2021-05-19 11:20:00,62.36,62.38,62.33,62.37,10599.0,54.67,54.6875,54.6437,54.6788,10599.0
2021-05-19 11:25:00,62.37,62.42,62.35,62.4,8483.0,54.6788,54.7226,54.6612,54.7051,8483.0
2021-05-19 11:30:00,62.39,62.45,62.38,62.42,20919.0,54.6963,54.7489,54.6875,54.7226,20919.0
2021-05-19 11:35:00,62.42,62.46,62.33,62.33,21394.0,54.7226,54.7577,54.6437,54.6437,21394.0
2021-05-19 11:40:00,62.33,62.35,62.24,62.26,11390.0,54.6437,54.6612,54.5648,54.5823,11390.0
2021-05-19 11:45:00,62.25,62.32,62.23,62.32,13728.0,54.5736,54.6349,54.556,54.6349,13728.0
2021-05-19 11:50:00,62.32,62.4,62.31,62.32,15695.0,54.6349,54.7051,54.6262,54.6349,15695.0
2021-05-19 11:55:00,62.33,62.34,62.25,62.31,13045.0,54.6437,54.6525,54.5736,54.6262,13045.0
2021-05-19 12:00:00,62.32,62.45,62.32,62.45,11789.0,54.6349,54.7489,54.6349,54.7489,11789.0
2021-05-19 12:05:00,62.45,62.52,62.43,62.51,8010.0,54.7489,54.8103,54.7314,54.8015,8010.0
2021-05-19 12:10:00,62.52,62.53,62.4,62.42,9575.0,54.8103,54.819,54.7051,54.7226,9575.0
2021-05-19 12:15:00,62.41,62.43,62.37,62.41,9927.0,54.7138,54.7314,54.6788,54.7138,9927.0
2021-05-19 12:20:00,62.41,62.44,62.34,62.35,9898.0,54.7138,54.7401,54.6525,54.6612,9898.0
2021-05-19 12:25:00,62.35,62.38,62.33,62.33,7789.0,54.6612,54.6875,54.6437,54.6437,7789.0
2021-05-19 12:30:00,62.33,62.42,62.32,62.42,10648.0,54.6437,54.7226,54.6349,54.7226,10648.0
2021-05-19 12:35:00,62.41,62.43,62.39,62.39,6830.0,54.7138,54.7314,54.6963,54.6963,6830.0
2021-05-19 12:40:00,62.39,62.43,62.36,62.41,11149.0,54.6963,54.7314,54.67,54.7138,11149.0
2021-05-19 12:45:00,62.41,62.43,62.39,62.39,8505.0,54.7138,54.7314,54.6963,54.6963,8505.0
2021-05-19 12:50:00,62.39,62.48,62.39,62.46,5534.0,54.6963,54.7752,54.6963,54.7577,5534.0
2021-05-19 12:55:00,62.46,62.5,62.45,62.5,7230.0,54.7577,54.7927,54.7489,54.7927,7230.0
2021-05-19 13:00:00,62.48,62.51,62.47,62.47,8114.0,54.7752,54.8015,54.7664,54.7664,8114.0
2021-05-19 13:05:00,62.47,62.47,62.42,62.44,6065.0,54.7664,54.7664,54.7226,54.7401,6065.0
2021-05-19 13:10:00,62.44,62.47,62.43,62.47,4825.0,54.7401,54.7664,54.7314,54.7664,4825.0
2021-05-19 13:15:00,62.46,62.48,62.42,62.45,5325.0,54.7577,54.7752,54.7226,54.7489,5325.0
2021-05-19 13:20:00,62.45,62.48,62.45,62.45,7720.0,54.7489,54.7752,54.7489,54.7489,7720.0
2021-05-19 13:25:00,62.46,62.53,62.45,62.53,11217.0,54.7577,54.819,54.7489,54.819,11217.0
2021-05-19 13:30:00,62.55,62.58,62.52,62.56,263011.0,54.8366,54.8629,54.8103,54.8453,263011.0
2021-05-19 13:35:00,62.56,62.57,62.46,62.49,20422.0,54.8453,54.8541,54.7577,54.784,20422.0
2021-05-19 13:40:00,62.49,62.49,62.42,62.44,13770.0,54.784,54.784,54.7226,54.7401,13770.0
2021-05-19 13:45:00,62.44,62.46,62.43,62.46,11931.0,54.7401,54.7577,54.7314,54.7577,11931.0
2021-05-19 13:50:00,62.45,62.47,62.44,62.46,11128.0,54.7489,54.7664,54.7401,54.7577,11128.0
2021-05-19 13:55:00,62.47,62.49,62.45,62.46,4809.0,54.7664,54.784,54.7489,54.7577,4809.0
2021-05-19 14:00:00,62.45,62.53,62.31,62.31,14704.0,54.7489,54.819,54.6262,54.6262,14704.0
2021-05-19 14:05:00,62.32,62.35,62.26,62.28,13518.0,54.6349,54.6612,54.5823,54.5999,13518.0
2021-05-19 14:10:00,62.28,62.28,62.23,62.28,13006.0,54.5999,54.5999,54.556,54.5999,13006.0
2021-05-19 14:15:00,62.29,62.33,62.24,62.33,9245.0,54.6086,54.6437,54.5648,54.6437,9245.0
2021-05-19 14:20:00,62.33,62.43,62.3,62.4,19670.0,54.6437,54.7314,54.6174,54.7051,19670.0
2021-05-19 14:25:00,62.41,62.42,62.35,62.41,8589.0,54.7138,54.7226,54.6612,54.7138,8589.0
2021-05-19 14:30:00,62.41,62.48,62.41,62.44,18116.0,54.7138,54.7752,54.7138,54.7401,18116.0
2021-05-19 14:35:00,62.43,62.45,62.35,62.36,13371.0,54.7314,54.7489,54.6612,54.67,13371.0
2021-05-19 14:40:00,62.34,62.43,62.34,62.42,15622.0,54.6525,54.7314,54.6525,54.7226,15622.0
2021-05-19 14:45:00,62.42,62.52,62.4,62.49,11652.0,54.7226,54.8103,54.7051,54.784,11652.0
2021-05-19 14:50:00,62.49,62.49,62.44,62.45,11553.0,54.784,54.784,54.7401,54.7489,11553.0
2021-05-19 14:55:00,62.45,62.5,62.37,62.37,24185.0,54.7489,54.7927,54.6788,54.6788,24185.0
2021-05-19 15:00:00,62.37,62.39,62.31,62.32,13841.0,54.6788,54.6963,54.6262,54.6349,13841.0
2021-05-19 15:05:00,62.32,62.39,62.32,62.34,15090.0,54.6349,54.6963,54.6349,54.6525,15090.0
2021-05-19 15:10:00,62.33,62.4,62.33,62.37,11571.0,54.6437,54.7051,54.6437,54.6788,11571.0
2021-05-19 15:15:00,62.37,62.4,62.35,62.35,9387.0,54.6788,54.7051,54.6612,54.6612,9387.0
2021-05-19 15:20:00,62.33,62.39,62.31,62.38,18656.0,54.6437,54.6963,54.6262,54.6875,18656.0
2021-05-19 15:25:00,62.37,62.39,62.32,62.34,11109.0,54.6788,54.6963,54.6349,54.6525,11109.0
2021-05-19 15:30:00,62.35,62.35,62.28,62.34,31226.0,54.6612,54.6612,54.5999,54.6525,31226.0
2021-05-19 15:35:00,62.34,62.38,62.32,62.38,26877.0,54.6525,54.6875,54.6349,54.6875,26877.0
2021-05-19 15:40:00,62.37,62.42,62.35,62.4,24145.0,54.6788,54.7226,54.6612,54.7051,24145.0
2021-05-19 15:45:00,62.4,62.44,62.38,62.4,34026.0,54.7051,54.7401,54.6875,54.7051,34026.0
2021-05-19 15:50:00,62.4,62.54,62.4,62.51,102474.0,54.7051,54.8278,54.7051,54.8015,102474.0
2021-05-19 15:55:00,62.51,62.63,62.49,62.59,259378.0,54.8015,54.9067,54.784,54.8716,259378.0
2021-05-20 09:30:00,62.7,62.86,62.39,62.82,97241.0,54.9681,55.1083,54.6963,55.0733,97241.0
2021-05-20 09:35:00,62.83,62.99,62.74,62.81,27625.0,55.082,55.2223,55.0031,55.0645,27625.0
2021-05-20 09:40:00,62.82,62.96,62.77,62.77,23397.0,55.0733,55.196,55.0294,55.0294,23397.0
2021-05-20 09:45:00,62.78,62.98,62.78,62.92,36220.0,55.0382,55.2135,55.0382,55.1609,36220.0
2021-05-20 09:50:00,62.91,62.98,62.8,62.95,19829.0,55.1522,55.2135,55.0557,55.1872,19829.0
2021-05-20 09:55:00,62.94,62.94,62.71,62.88,58691.0,55.1785,55.1785,54.9768,55.1259,58691.0
2021-05-20 10:00:00,62.88,62.98,62.86,62.97,20132.0,55.1259,55.2135,55.1083,55.2048,20132.0
2021-05-20 10:05:00,62.99,63.03,62.87,63.03,24412.0,55.2223,55.2574,55.1171,55.2574,24412.0
2021-05-20 10:10:00,63.04,63.04,62.95,63.01,36434.0,55.2662,55.2662,55.1872,55.2399,36434.0
2021-05-20 10:15:00,63.01,63.07,62.93,62.94,16503.0,55.2399,55.2925,55.1697,55.1785,16503.0
2021-05-20 10:20:00,62.95,62.98,62.87,62.9,18501.0,55.1872,55.2135,55.1171,55.1434,18501.0
2021-05-20 10:25:00,62.89,62.92,62.86,62.86,14061.0,55.1346,55.1609,55.1083,55.1083,14061.0
2021-05-20 10:30:00,62.87,62.95,62.85,62.87,15060.0,55.1171,55.1872,55.0996,55.1171,15060.0
2021-05-20 10:35:00,62.88,62.98,62.84,62.98,16081.0,55.1259,55.2135,55.0908,55.2135,16081.0
2021-05-20 10:40:00,62.97,62.99,62.9,62.98,73575.0,55.2048,55.2223,55.1434,55.2135,73575.0
2021-05-20 10:45:00,62.97,63.05,62.97,63.0,13283.0,55.2048,55.2749,55.2048,55.2311,13283.0
2021-05-20 10:50:00,63.0,63.02,62.97,62.99,34605.0,55.2311,55.2486,55.2048,55.2223,34605.0
2021-05-20 10:55:00,62.99,63.09,62.96,62.98,113140.0,55.2223,55.31,55.196,55.2135,113140.0
2021-05-20 11:00:00,62.98,62.99,62.85,62.86,18527.0,55.2135,55.2223,55.0996,55.1083,18527.0
2021-05-20 11:05:00,62.87,63.06,62.86,63.03,25265.0,55.1171,55.2837,55.1083,55.2574,25265.0
2021-05-20 11:10:00,63.02,63.07,62.94,62.95,11525.0,55.2486,55.2925,55.1785,55.1872,11525.0
2021-05-20 11:15:00,62.95,62.97,62.88,62.9,11074.0,55.1872,55.2048,55.1259,55.1434,11074.0
2021-05-20 11:20:00,62.89,62.94,62.87,62.91,11440.0,55.1346,55.1785,55.1171,55.1522,11440.0
2021-05-20 11:25:00,62.91,62.95,62.91,62.95,13193.0,55.1522,55.1872,55.1522,55.1872,13193.0
2021-05-20 11:30:00,62.96,62.99,62.9,62.98,14286.0,55.196,55.2223,55.1434,55.2135,14286.0
2021-05-20 11:35:00,62.97,63.03,62.96,63.02,16039.0,55.2048,55.2574,55.196,55.2486,16039.0
2021-05-20 11:40:00,63.02,63.13,63.0,63.1,19365.0,55.2486,55.3451,55.2311,55.3188,19365.0
2021-05-20 11:45:00,63.1,63.2,63.09,63.17,44585.0,55.3188,55.4064,55.31,55.3801,44585.0
2021-05-20 11:50:00,63.16,63.17,63.08,63.09,20741.0,55.3714,55.3801,55.3012,55.31,20741.0
2021-05-20 11:55:00,63.09,63.1,62.99,63.0,17112.0,55.31,55.3188,55.2223,55.2311,17112.0
2021-05-20 12:00:00,63.01,63.01,62.94,62.94,19318.0,55.2399,55.2399,55.1785,55.1785,19318.0
2021-05-20 12:05:00,62.94,62.95,62.89,62.91,35621.0,55.1785,55.1872,55.1346,55.1522,35621.0
2021-05-20 12:10:00,62.91,62.99,62.89,62.95,26520.0,55.1522,55.2223,55.1346,55.1872,26520.0
2021-05-20 12:15:00,62.95,63.0,62.93,62.97,20740.0,55.1872,55.2311,55.1697,55.2048,20740.0
2021-05-20 12:20:00,62.98,63.11,62.98,63.09,26113.0,55.2135,55.3275,55.2135,55.31,26113.0
2021-05-20 12:25:00,63.1,63.16,63.09,63.12,25634.0,55.3188,55.3714,55.31,55.3363,25634.0
2021-05-20 12:30:00,63.13,63.23,63.12,63.21,17068.0,55.3451,55.4327,55.3363,55.4152,17068.0
2021-05-20 12:35:00,63.22,63.33,63.18,63.3,22005.0,55.424,55.5204,55.3889,55.4941,22005.0
2021-05-20 12:40:00,63.3,63.3,63.2,63.22,9301.0,55.4941,55.4941,55.4064,55.424,9301.0
2021-05-20 12:45:00,63.2,63.24,63.19,63.23,10384.0,55.4064,55.4415,55.3977,55.4327,10384.0
2021-05-20 12:50:00,63.23,63.27,63.18,63.26,50834.0,55.4327,55.4678,55.3889,55.459,50834.0
2021-05-20 12:55:00,63.25,63.31,63.24,63.3,31063.0,55.4503,55.5029,55.4415,55.4941,31063.0
2021-05-20 13:00:00,63.32,63.35,63.26,63.29,36446.0,55.5116,55.5379,55.459,55.4853,36446.0
2021-05-20 13:05:00,63.29,63.31,63.22,63.3,9976.0,55.4853,55.5029,55.424,55.4941,9976.0
2021-05-20 13:10:00,63.3,63.3,63.25,63.26,7807.0,55.4941,55.4941,55.4503,55.459,7807.0
2021-05-20 13:15:00,63.27,63.3,63.25,63.29,14304.0,55.4678,55.4941,55.4503,55.4853,14304.0
2021-05-20 13:20:00,63.28,63.29,63.19,63.2,9144.0,55.4766,55.4853,55.3977,55.4064,9144.0
2021-05-20 13:25:00,63.19,63.22,63.17,63.21,18398.0,55.3977,55.424,55.3801,55.4152,18398.0
2021-05-20 13:30:00,63.21,63.23,63.19,63.19,12325.0,55.4152,55.4327,55.3977,55.3977,12325.0
2021-05-20 13:35:00,63.19,63.25,63.17,63.22,12676.0,55.3977,55.4503,55.3801,55.424,12676.0
2021-05-20 13:40:00,63.23,63.29,63.2,63.27,23506.0,55.4327,55.4853,55.4064,55.4678,23506.0
2021-05-20 13:45:00,63.26,63.31,63.22,63.3,20238.0,55.459,55.5029,55.424,55.4941,20238.0
2021-05-20 13:50:00,63.3,63.33,63.26,63.33,17672.0,55.4941,55.5204,55.459,55.5204,17672.0
2021-05-20 13:55:00,63.33,63.35,63.3,63.33,10260.0,55.5204,55.5379,55.4941,55.5204,10260.0
2021-05-20 14:00:00,63.34,63.38,63.33,63.36,11065.0,55.5292,55.5642,55.5204,55.5467,11065.0
2021-05-20 14:05:00,63.36,63.38,63.34,63.35,12071.0,55.5467,55.5642,55.5292,55.5379,12071.0
2021-05-20 14:10:00,63.36,63.37,63.31,63.36,70109.0,55.5467,55.5555,55.5029,55.5467,70109.0
2021-05-20 14:15:00,63.36,63.36,63.2,63.22,81239.0,55.5467,55.5467,55.4064,55.424,81239.0
2021-05-20 14:20:00,63.23,63.23,63.19,63.22,9181.0,55.4327,55.4327,55.3977,55.424,9181.0
2021-05-20 14:25:00,63.22,63.24,63.18,63.2,14438.0,55.424,55.4415,55.3889,55.4064,14438.0
2021-05-20 14:30:00,63.2,63.2,63.09,63.09,15223.0,55.4064,55.4064,55.31,55.31,15223.0
2021-05-20 14:35:00,63.09,63.12,63.04,63.07,27541.0,55.31,55.3363,55.2662,55.2925,27541.0
2021-05-20 14:40:00,63.06,63.13,63.06,63.12,21162.0,55.2837,55.3451,55.2837,55.3363,21162.0
2021-05-20 14:45:00,63.12,63.15,63.09,63.12,34332.0,55.3363,55.3626,55.31,55.3363,34332.0
2021-05-20 14:50:00,63.11,63.12,63.06,63.12,12649.0,55.3275,55.3363,55.2837,55.3363,12649.0
2021-05-20 14:55:00,63.12,63.14,63.01,63.03,26652.0,55.3363,55.3538,55.2399,55.2574,26652.0
2021-05-20 15:00:00,63.02,63.07,63.0,63.02,43579.0,55.2486,55.2925,55.2311,55.2486,43579.0
2021-05-20 15:05:00,63.01,63.02,62.98,62.99,16585.0,55.2399,55.2486,55.2135,55.2223,16585.0
2021-05-20 15:10:00,62.99,63.03,62.95,63.0,19051.0,55.2223,55.2574,55.1872,55.2311,19051.0
2021-05-20 15:15:00,62.99,63.03,62.98,63.02,23416.0,55.2223,55.2574,55.2135,55.2486,23416.0
2021-05-20 15:20:00,63.02,63.09,63.01,63.09,20045.0,55.2486,55.31,55.2399,55.31,20045.0
2021-05-20 15:25:00,63.09,63.16,63.09,63.14,27494.0,55.31,55.3714,55.31,55.3538,27494.0
2021-05-20 15:30:00,63.13,63.13,63.05,63.07,38790.0,55.3451,55.3451,55.2749,55.2925,38790.0
2021-05-20 15:35:00,63.07,63.11,63.06,63.06,28384.0,55.2925,55.3275,55.2837,55.2837,28384.0
2021-05-20 15:40:00,63.07,63.08,62.99,63.02,55099.0,55.2925,55.3012,55.2223,55.2486,55099.0
2021-05-20 15:45:00,63.02,63.03,62.84,62.85,77150.0,55.2486,55.2574,55.0908,55.0996,77150.0
2021-05-20 15:50:00,62.85,62.91,62.81,62.86,149639.0,55.0996,55.1522,55.0645,55.1083,149639.0
2021-05-20 15:55:00,62.85,62.91,62.84,62.9,210346.0,55.0996,55.1522,55.0908,55.1434,210346.0
2021-05-21 09:30:00,63.06,63.59,63.06,63.54,128724.0,55.2837,55.7483,55.2837,55.7045,128724.0
2021-05-21 09:35:00,63.53,63.88,63.53,63.76,39192.0,55.6957,56.0026,55.6957,55.8974,39192.0
2021-05-21 09:40:00,63.76,63.76,63.24,63.31,49551.0,55.8974,55.8974,55.4415,55.5029,49551.0
2021-05-21 09:45:00,63.32,63.38,63.23,63.36,18493.0,55.5116,55.5642,55.4327,55.5467,18493.0
2021-05-21 09:50:00,63.37,63.48,63.25,63.3,28608.0,55.5555,55.6519,55.4503,55.4941,28608.0
2021-05-21 09:55:00,63.31,63.38,63.3,63.35,11801.0,55.5029,55.5642,55.4941,55.5379,11801.0
2021-05-21 10:00:00,63.33,63.33,63.08,63.08,22650.0,55.5204,55.5204,55.3012,55.3012,22650.0
2021-05-21 10:05:00,63.09,63.35,63.07,63.28,17812.0,55.31,55.5379,55.2925,55.4766,17812.0
2021-05-21 10:10:00,63.33,63.38,63.29,63.32,18168.0,55.5204,55.5642,55.4853,55.5116,18168.0
2021-05-21 10:15:00,63.3,63.43,63.3,63.4,14195.0,55.4941,55.6081,55.4941,55.5818,14195.0
2021-05-21 10:20:00,63.39,63.42,63.24,63.25,27549.0,55.573,55.5993,55.4415,55.4503,27549.0
2021-05-21 10:25:00,63.26,63.35,63.26,63.29,16184.0,55.459,55.5379,55.459,55.4853,16184.0
2021-05-21 10:30:00,63.27,63.3,63.21,63.21,12882.0,55.4678,55.4941,55.4152,55.4152,12882.0
2021-05-21 10:35:00,63.21,63.26,63.18,63.23,13588.0,55.4152,55.459,55.3889,55.4327,13588.0
2021-05-21 10:40:00,63.26,63.28,63.2,63.2,8065.0,55.459,55.4766,55.4064,55.4064,8065.0
2021-05-21 10:45:00,63.2,63.31,63.19,63.31,9302.0,55.4064,55.5029,55.3977,55.5029,9302.0
2021-05-21 10:50:00,63.31,63.32,63.2,63.21,6940.0,55.5029,55.5116,55.4064,55.4152,6940.0
2021-05-21 10:55:00,63.19,63.21,63.11,63.16,16802.0,55.3977,55.4152,55.3275,55.3714,16802.0
2021-05-21 11:00:00,63.17,63.19,63.07,63.08,11849.0,55.3801,55.3977,55.2925,55.3012,11849.0
2021-05-21 11:05:00,63.08,63.2,63.06,63.15,12436.0,55.3012,55.4064,55.2837,55.3626,12436.0
2021-05-21 11:10:00,63.16,63.23,63.13,63.19,16144.0,55.3714,55.4327,55.3451,55.3977,16144.0
2021-05-21 11:15:00,63.2,63.28,63.19,63.26,9106.0,55.4064,55.4766,55.3977,55.459,9106.0
2021-05-21 11:20:00,63.25,63.32,63.25,63.29,8225.0,55.4503,55.5116,55.4503,55.4853,8225.0
2021-05-21 11:25:00,63.3,63.3,63.2,63.21,10003.0,55.4941,55.4941,55.4064,55.4152,10003.0
2021-05-21 11:30:00,63.22,63.28,63.21,63.25,20608.0,55.424,55.4766,55.4152,55.4503,20608.0
2021-05-21 11:35:00,63.24,63.25,63.2,63.22,10743.0,55.4415,55.4503,55.4064,55.424,10743.0
2021-05-21 11:40:00,63.22,63.23,63.17,63.18,26251.0,55.424,55.4327,55.3801,55.3889,26251.0
2021-05-21 11:45:00,63.17,63.2,63.14,63.2,8993.0,55.3801,55.4064,55.3538,55.4064,8993.0
2021-05-21 11:50:00,63.2,63.2,63.15,63.15,10225.0,55.4064,55.4064,55.3626,55.3626,10225.0
2021-05-21 11:55:00,63.14,63.17,63.09,63.13,10386.0,55.3538,55.3801,55.31,55.3451,10386.0
2021-05-21 12:00:00,63.12,63.12,63.06,63.1,26151.0,55.3363,55.3363,55.2837,55.3188,26151.0
2021-05-21 12:05:00,63.1,63.11,62.94,62.95,20486.0,55.3188,55.3275,55.1785,55.1872,20486.0
2021-05-21 12:10:00,62.96,63.12,62.96,63.08,20494.0,55.196,55.3363,55.196,55.3012,20494.0
2021-05-21 12:15:00,63.08,63.09,63.04,63.04,23729.0,55.3012,55.31,55.2662,55.2662,23729.0
2021-05-21 12:20:00,63.04,63.07,63.03,63.04,9639.0,55.2662,55.2925,55.2574,55.2662,9639.0
2021-05-21 12:25:00,63.05,63.07,63.01,63.04,17077.0,55.2749,55.2925,55.2399,55.2662,17077.0
2021-05-21 12:30:00,63.05,63.07,63.03,63.05,58075.0,55.2749,55.2925,55.2574,55.2749,58075.0
2021-05-21 12:35:00,63.05,63.11,63.05,63.1,7433.0,55.2749,55.3275,55.2749,55.3188,7433.0
2021-05-21 12:40:00,63.1,63.14,63.09,63.11,14696.0,55.3188,55.3538,55.31,55.3275,14696.0
2021-05-21 12:45:00,63.11,63.12,63.09,63.1,13497.0,55.3275,55.3363,55.31,55.3188,13497.0
2021-05-21 12:50:00,63.1,63.14,63.09,63.12,22886.0,55.3188,55.3538,55.31,55.3363,22886.0
2021-05-21 12:55:00,63.12,63.13,63.07,63.1,13361.0,55.3363,55.3451,55.2925,55.3188,13361.0
2021-05-21 13:00:00,63.11,63.16,63.1,63.15,6556.0,55.3275,55.3714,55.3188,55.3626,6556.0
2021-05-21 13:05:00,63.16,63.22,63.16,63.2,10988.0,55.3714,55.424,55.3714,55.4064,10988.0
2021-05-21 13:10:00,63.19,63.19,63.13,63.13,7246.0,55.3977,55.3977,55.3451,55.3451,7246.0
2021-05-21 13:15:00,63.14,63.16,63.13,63.15,8204.0,55.3538,55.3714,55.3451,55.3626,8204.0
2021-05-21 13:20:00,63.14,63.14,63.1,63.11,8206.0,55.3538,55.3538,55.3188,55.3275,8206.0
2021-05-21 13:25:00,63.11,63.2,63.1,63.19,7046.0,55.3275,55.4064,55.3188,55.3977,7046.0
2021-05-21 13:30:00,63.19,63.24,63.17,63.23,9133.0,55.3977,55.4415,55.3801,55.4327,9133.0
2021-05-21 13:35:00,63.23,63.24,63.21,63.24,8692.0,55.4327,55.4415,55.4152,55.4415,8692.0
2021-05-21 13:40:00,63.23,63.23,63.18,63.2,13561.0,55.4327,55.4327,55.3889,55.4064,13561.0
2021-05-21 13:45:00,63.21,63.22,63.18,63.21,8371.0,55.4152,55.424,55.3889,55.4152,8371.0
2021-05-21 13:50:00,63.21,63.21,63.18,63.2,5613.0,55.4152,55.4152,55.3889,55.4064,5613.0
2021-05-21 13:55:00,63.21,63.23,63.2,63.22,13179.0,55.4152,55.4327,55.4064,55.424,13179.0
2021-05-21 14:00:00,63.23,63.23,63.17,63.2,14331.0,55.4327,55.4327,55.3801,55.4064,14331.0
2021-05-21 14:05:00,63.2,63.25,63.16,63.25,11909.0,55.4064,55.4503,55.3714,55.4503,11909.0
2021-05-21 14:10:00,63.25,63.27,63.24,63.26,8998.0,55.4503,55.4678,55.4415,55.459,8998.0
2021-05-21 14:15:00,63.26,63.26,63.24,63.26,10180.0,55.459,55.459,55.4415,55.459,10180.0
2021-05-21 14:20:00,63.25,63.26,63.18,63.19,55738.0,55.4503,55.459,55.3889,55.3977,55738.0
2021-05-21 14:25:00,63.19,63.19,63.1,63.11,8668.0,55.3977,55.3977,55.3188,55.3275,8668.0
2021-05-21 14:30:00,63.1,63.14,63.09,63.12,19737.0,55.3188,55.3538,55.31,55.3363,19737.0
2021-05-21 14:35:00,63.12,63.19,63.1,63.11,21067.0,55.3363,55.3977,55.3188,55.3275,21067.0
2021-05-21 14:40:00,63.11,63.12,63.08,63.1,16819.0,55.3275,55.3363,55.3012,55.3188,16819.0
2021-05-21 14:45:00,63.11,63.15,63.11,63.13,10535.0,55.3275,55.3626,55.3275,55.3451,10535.0
2021-05-21 14:50:00,63.13,63.2,63.13,63.19,11145.0,55.3451,55.4064,55.3451,55.3977,11145.0
2021-05-21 14:55:00,63.19,63.19,63.16,63.16,9491.0,55.3977,55.3977,55.3714,55.3714,9491.0
2021-05-21 15:00:00,63.16,63.17,63.14,63.17,7957.0,55.3714,55.3801,55.3538,55.3801,7957.0
2021-05-21 15:05:00,63.17,63.17,63.14,63.16,11826.0,55.3801,55.3801,55.3538,55.3714,11826.0
2021-05-21 15:10:00,63.16,63.16,63.13,63.16,15689.0,55.3714,55.3714,55.3451,55.3714,15689.0
2021-05-21 15:15:00,63.16,63.21,63.16,63.2,8312.0,55.3714,55.4152,55.3714,55.4064,8312.0
2021-05-21 15:20:00,63.2,63.29,63.19,63.28,19431.0,55.4064,55.4853,55.3977,55.4766,19431.0
2021-05-21 15:25:00,63.28,63.28,63.23,63.25,17111.0,55.4766,55.4766,55.4327,55.4503,17111.0
2021-05-21 15:30:00,63.25,63.25,63.19,63.22,25385.0,55.4503,55.4503,55.3977,55.424,25385.0
2021-05-21 15:35:00,63.22,63.24,63.14,63.14,26225.0,55.424,55.4415,55.3538,55.3538,26225.0
2021-05-21 15:40:00,63.13,63.18,63.12,63.14,24923.0,55.3451,55.3889,55.3363,55.3538,24923.0
2021-05-21 15:45:00,63.13,63.14,63.08,63.13,39953.0,55.3451,55.3538,55.3012,55.3451,39953.0
2021-05-21 15:50:00,63.13,63.19,63.09,63.16,83653.0,55.3451,55.3977,55.31,55.3714,83653.0
2021-05-21 15:55:00,63.16,63.18,63.1,63.14,123526.0,55.3714,55.3889,55.3188,55.3538,123526.0
2021-05-24 09:30:00,63.28,63.64,63.2,63.48,73959.0,55.4766,55.7922,55.4064,55.6519,73959.0
2021-05-24 09:35:00,63.49,63.52,63.19,63.24,22354.0,55.6607,55.687,55.3977,55.4415,22354.0
2021-05-24 09:40:00,63.3,63.31,63.1,63.18,137438.0,55.4941,55.5029,55.3188,55.3889,137438.0
2021-05-24 09:45:00,63.2,63.3,63.06,63.1,27572.0,55.4064,55.4941,55.2837,55.3188,27572.0
2021-05-24 09:50:00,63.12,63.21,63.07,63.18,15831.0,55.3363,55.4152,55.2925,55.3889,15831.0
2021-05-24 09:55:00,63.17,63.26,63.17,63.26,13316.0,55.3801,55.459,55.3801,55.459,13316.0
2021-05-24 10:00:00,63.25,63.25,63.12,63.24,17861.0,55.4503,55.4503,55.3363,55.4415,17861.0
2021-05-24 10:05:00,63.23,63.33,63.19,63.29,11891.0,55.4327,55.5204,55.3977,55.4853,11891.0
2021-05-24 10:10:00,63.3,63.3,63.16,63.23,17328.0,55.4941,55.4941,55.3714,55.4327,17328.0
2021-05-24 10:15:00,63.23,63.3,63.19,63.27,17556.0,55.4327,55.4941,55.3977,55.4678,17556.0
2021-05-24 10:20:00,63.28,63.33,63.25,63.31,11334.0,55.4766,55.5204,55.4503,55.5029,11334.0
2021-05-24 10:25:00,63.33,63.36,63.26,63.32,11703.0,55.5204,55.5467,55.459,55.5116,11703.0
2021-05-24 10:30:00,63.32,63.38,63.32,63.38,9118.0,55.5116,55.5642,55.5116,55.5642,9118.0
2021-05-24 10:35:00,63.39,63.42,63.27,63.29,12886.0,55.573,55.5993,55.4678,55.4853,12886.0
2021-05-24 10:40:00,63.29,63.42,63.29,63.41,9178.0,55.4853,55.5993,55.4853,55.5905,9178.0
2021-05-24 10:45:00,63.4,63.46,63.39,63.43,12663.0,55.5818,55.6344,55.573,55.6081,12663.0
2021-05-24 10:50:00,63.46,63.47,63.43,63.45,9724.0,55.6344,55.6431,55.6081,55.6256,9724.0
2021-05-24 10:55:00,63.46,63.54,63.44,63.54,18521.0,55.6344,55.7045,55.6168,55.7045,18521.0
2021-05-24 11:00:00,63.53,63.53,63.39,63.41,9583.0,55.6957,55.6957,55.573,55.5905,9583.0
2021-05-24 11:05:00,63.39,63.45,63.39,63.44,6675.0,55.573,55.6256,55.573,55.6168,6675.0
2021-05-24 11:10:00,63.44,63.45,63.33,63.34,10958.0,55.6168,55.6256,55.5204,55.5292,10958.0
2021-05-24 11:15:00,63.35,63.44,63.35,63.43,13371.0,55.5379,55.6168,55.5379,55.6081,13371.0
2021-05-24 11:20:00,63.43,63.46,63.4,63.46,10693.0,55.6081,55.6344,55.5818,55.6344,10693.0
2021-05-24 11:25:00,63.46,63.49,63.45,63.46,10124.0,55.6344,55.6607,55.6256,55.6344,10124.0
2021-05-24 11:30:00,63.46,63.47,63.38,63.39,8373.0,55.6344,55.6431,55.5642,55.573,8373.0
2021-05-24 11:35:00,63.39,63.4,63.33,63.35,9870.0,55.573,55.5818,55.5204,55.5379,9870.0
2021-05-24 11:40:00,63.36,63.38,63.35,63.36,7264.0,55.5467,55.5642,55.5379,55.5467,7264.0
2021-05-24 11:45:00,63.36,63.37,63.28,63.28,9155.0,55.5467,55.5555,55.4766,55.4766,9155.0
2021-05-24 11:50:00,63.28,63.37,63.26,63.35,11065.0,55.4766,55.5555,55.459,55.5379,11065.0
2021-05-24 11:55:00,63.36,63.36,63.3,63.34,7628.0,55.5467,55.5467,55.4941,55.5292,7628.0
2021-05-24 12:00:00,63.34,63.38,63.32,63.38,10406.0,55.5292,55.5642,55.5116,55.5642,10406.0
2021-05-24 12:05:00,63.37,63.42,63.37,63.41,10765.0,55.5555,55.5993,55.5555,55.5905,10765.0
2021-05-24 12:10:00,63.41,63.47,63.4,63.46,11363.0,55.5905,55.6431,55.5818,55.6344,11363.0
2021-05-24 12:15:00,63.47,63.48,63.43,63.44,5149.0,55.6431,55.6519,55.6081,55.6168,5149.0
2021-05-24 12:20:00,63.44,63.47,63.44,63.47,7191.0,55.6168,55.6431,55.6168,55.6431,7191.0
2021-05-24 12:25:00,63.46,63.51,63.46,63.48,11927.0,55.6344,55.6782,55.6344,55.6519,11927.0
2021-05-24 12:30:00,63.48,63.5,63.47,63.5,10928.0,55.6519,55.6694,55.6431,55.6694,10928.0
2021-05-24 12:35:00,63.51,63.53,63.48,63.52,7597.0,55.6782,55.6957,55.6519,55.687,7597.0
2021-05-24 12:40:00,63.51,63.51,63.48,63.49,10709.0,55.6782,55.6782,55.6519,55.6607,10709.0
2021-05-24 12:45:00,63.48,63.5,63.47,63.5,5192.0,55.6519,55.6694,55.6431,55.6694,5192.0
2021-05-24 12:50:00,63.5,63.52,63.49,63.51,8680.0,55.6694,55.687,55.6607,55.6782,8680.0
2021-05-24 12:55:00,63.52,63.54,63.5,63.53,10628.0,55.687,55.7045,55.6694,55.6957,10628.0
2021-05-24 13:00:00,63.53,63.54,63.47,63.49,19805.0,55.6957,55.7045,55.6431,55.6607,19805.0
2021-05-24 13:05:00,63.49,63.49,63.48,63.48,5981.0,55.6607,55.6607,55.6519,55.6519,5981.0
2021-05-24 13:10:00,63.48,63.5,63.44,63.49,7002.0,55.6519,55.6694,55.6168,55.6607,7002.0
2021-05-24 13:15:00,63.49,63.51,63.47,63.48,14138.0,55.6607,55.6782,55.6431,55.6519,14138.0
2021-05-24 13:20:00,63.49,63.5,63.47,63.49,9886.0,55.6607,55.6694,55.6431,55.6607,9886.0
2021-05-24 13:25:00,63.49,63.49,63.45,63.47,8666.0,55.6607,55.6607,55.6256,55.6431,8666.0
2021-05-24 13:30:00,63.47,63.49,63.47,63.49,5658.0,55.6431,55.6607,55.6431,55.6607,5658.0
2021-05-24 13:35:00,63.48,63.48,63.43,63.45,21276.0,55.6519,55.6519,55.6081,55.6256,21276.0
2021-05-24 13:40:00,63.43,63.44,63.36,63.36,8086.0,55.6081,55.6168,55.5467,55.5467,8086.0
2021-05-24 13:45:00,63.37,63.4,63.36,63.4,15011.0,55.5555,55.5818,55.5467,55.5818,15011.0
2021-05-24 13:50:00,63.39,63.41,63.39,63.39,13945.0,55.573,55.5905,55.573,55.573,13945.0
2021-05-24 13:55:00,63.39,63.45,63.38,63.44,14678.0,55.573,55.6256,55.5642,55.6168,14678.0
2021-05-24 14:00:00,63.45,63.48,63.44,63.47,21043.0,55.6256,55.6519,55.6168,55.6431,21043.0
2021-05-24 14:05:00,63.49,63.51,63.45,63.45,7056.0,55.6607,55.6782,55.6256,55.6256,7056.0
2021-05-24 14:10:00,63.45,63.49,63.44,63.49,8171.0,55.6256,55.6607,55.6168,55.6607,8171.0
2021-05-24 14:15:00,63.49,63.49,63.45,63.47,11550.0,55.6607,55.6607,55.6256,55.6431,11550.0
2021-05-24 14:20:00,63.47,63.48,63.42,63.43,9194.0,55.6431,55.6519,55.5993,55.6081,9194.0
2021-05-24 14:25:00,63.43,63.45,63.42,63.44,14305.0,55.6081,55.6256,55.5993,55.6168,14305.0
2021-05-24 14:30:00,63.44,63.47,63.42,63.44,12131.0,55.6168,55.6431,55.5993,55.6168,12131.0
2021-05-24 14:35:00,63.44,63.44,63.4,63.44,11348.0,55.6168,55.6168,55.5818,55.6168,11348.0
2021-05-24 14:40:00,63.45,63.51,63.45,63.5,12815.0,55.6256,55.6782,55.6256,55.6694,12815.0
2021-05-24 14:45:00,63.5,63.5,63.38,63.38,15219.0,55.6694,55.6694,55.5642,55.5642,15219.0
2021-05-24 14:50:00,63.38,63.38,63.3,63.3,7687.0,55.5642,55.5642,55.4941,55.4941,7687.0
2021-05-24 14:55:00,63.31,63.33,63.29,63.3,15755.0,55.5029,55.5204,55.4853,55.4941,15755.0
2021-05-24 15:00:00,63.3,63.31,63.26,63.28,7618.0,55.4941,55.5029,55.459,55.4766,7618.0
2021-05-24 15:05:00,63.28,63.3,63.23,63.25,14362.0,55.4766,55.4941,55.4327,55.4503,14362.0
2021-05-24 15:10:00,63.25,63.25,63.19,63.21,13203.0,55.4503,55.4503,55.3977,55.4152,13203.0
2021-05-24 15:15:00,63.2,63.25,63.18,63.24,10516.0,55.4064,55.4503,55.3889,55.4415,10516.0
2021-05-24 15:20:00,63.24,63.25,63.22,63.23,6415.0,55.4415,55.4503,55.424,55.4327,6415.0
2021-05-24 15:25:00,63.22,63.24,63.2,63.2,12875.0,55.424,55.4415,55.4064,55.4064,12875.0
2021-05-24 15:30:00,63.2,63.27,63.2,63.27,15745.0,55.4064,55.4678,55.4064,55.4678,15745.0
2021-05-24 15:35:00,63.27,63.29,63.25,63.25,20086.0,55.4678,55.4853,55.4503,55.4503,20086.0
2021-05-24 15:40:00,63.26,63.27,63.2,63.21,26996.0,55.459,55.4678,55.4064,55.4152,26996.0
2021-05-24 15:45:00,63.21,63.21,63.12,63.12,35299.0,55.4152,55.4152,55.3363,55.3363,35299.0
2021-05-24 15:50:00,63.13,63.17,63.1,63.11,48658.0,55.3451,55.3801,55.3188,55.3275,48658.0
2021-05-24 15:55:00,63.11,63.12,63.04,63.04,102549.0,55.3275,55.3363,55.2662,55.2662,102549.0
2021-05-25 09:30:00,63.05,63.2,62.6,62.63,67828.0,55.2749,55.4064,54.8804,54.9067,67828.0
2021-05-25 09:35:00,62.68,62.72,62.37,62.41,38855.0,54.9505,54.9856,54.6788,54.7138,38855.0
2021-05-25 09:40:00,62.43,62.56,62.36,62.41,34064.0,54.7314,54.8453,54.67,54.7138,34064.0
2021-05-25 09:45:00,62.42,62.51,62.31,62.41,25634.0,54.7226,54.8015,54.6262,54.7138,25634.0
2021-05-25 09:50:00,62.42,62.71,62.4,62.69,38102.0,54.7226,54.9768,54.7051,54.9593,38102.0
2021-05-25 09:55:00,62.68,62.8,62.63,62.79,14807.0,54.9505,55.0557,54.9067,55.047,14807.0
2021-05-25 10:00:00,62.79,62.8,62.66,62.72,21037.0,55.047,55.0557,54.933,54.9856,21037.0
2021-05-25 10:05:00,62.71,62.83,62.68,62.7,20031.0,54.9768,55.082,54.9505,54.9681,20031.0
2021-05-25 10:10:00,62.71,62.71,62.55,62.58,14662.0,54.9768,54.9768,54.8366,54.8629,14662.0
2021-05-25 10:15:00,62.58,62.6,62.47,62.47,18229.0,54.8629,54.8804,54.7664,54.7664,18229.0
2021-05-25 10:20:00,62.48,62.51,62.42,62.43,22111.0,54.7752,54.8015,54.7226,54.7314,22111.0
2021-05-25 10:25:00,62.44,62.5,62.43,62.49,6437.0,54.7401,54.7927,54.7314,54.784,6437.0
2021-05-25 10:30:00,62.47,62.6,62.47,62.57,17606.0,54.7664,54.8804,54.7664,54.8541,17606.0
2021-05-25 10:35:00,62.58,62.62,62.56,62.57,13629.0,54.8629,54.8979,54.8453,54.8541,13629.0
2021-05-25 10:40:00,62.58,62.65,62.56,62.65,10226.0,54.8629,54.9242,54.8453,54.9242,10226.0
2021-05-25 10:45:00,62.65,62.68,62.59,62.61,16125.0,54.9242,54.9505,54.8716,54.8892,16125.0
2021-05-25 10:50:00,62.59,62.61,62.51,62.53,16999.0,54.8716,54.8892,54.8015,54.819,16999.0
2021-05-25 10:55:00,62.53,62.55,62.44,62.44,15211.0,54.819,54.8366,54.7401,54.7401,15211.0
2021-05-25 11:00:00,62.45,62.55,62.42,62.55,28947.0,54.7489,54.8366,54.7226,54.8366,28947.0
2021-05-25 11:05:00,62.54,62.56,62.5,62.56,16813.0,54.8278,54.8453,54.7927,54.8453,16813.0
2021-05-25 11:10:00,62.55,62.63,62.55,62.57,12940.0,54.8366,54.9067,54.8366,54.8541,12940.0
2021-05-25 11:15:00,62.57,62.79,62.56,62.78,34475.0,54.8541,55.047,54.8453,55.0382,34475.0
2021-05-25 11:20:00,62.78,62.84,62.64,62.67,25817.0,55.0382,55.0908,54.9155,54.9418,25817.0
2021-05-25 11:25:00,62.68,62.72,62.66,62.66,29676.0,54.9505,54.9856,54.933,54.933,29676.0
2021-05-25 11:30:00,62.66,62.67,62.57,62.63,57894.0,54.933,54.9418,54.8541,54.9067,57894.0
2021-05-25 11:35:00,62.63,62.63,62.55,62.58,39119.0,54.9067,54.9067,54.8366,54.8629,39119.0
2021-05-25 11:40:00,62.59,62.59,62.49,62.49,26452.0,54.8716,54.8716,54.784,54.784,26452.0
2021-05-25 11:45:00,62.5,62.6,62.48,62.55,28666.0,54.7927,54.8804,54.7752,54.8366,28666.0
2021-05-25 11:50:00,62.55,62.57,62.53,62.55,13646.0,54.8366,54.8541,54.819,54.8366,13646.0
2021-05-25 11:55:00,62.55,62.58,62.55,62.58,13910.0,54.8366,54.8629,54.8366,54.8629,13910.0
2021-05-25 12:00:00,62.57,62.57,62.54,62.55,11703.0,54.8541,54.8541,54.8278,54.8366,11703.0
2021-05-25 12:05:00,62.55,62.6,62.55,62.59,9559.0,54.8366,54.8804,54.8366,54.8716,9559.0
2021-05-25 12:10:00,62.59,62.65,62.58,62.64,9251.0,54.8716,54.9242,54.8629,54.9155,9251.0
2021-05-25 12:15:00,62.64,62.69,62.63,62.68,14962.0,54.9155,54.9593,54.9067,54.9505,14962.0
2021-05-25 12:20:00,62.68,62.7,62.64,62.69,12591.0,54.9505,54.9681,54.9155,54.9593,12591.0
2021-05-25 12:25:00,62.69,62.71,62.67,62.7,12962.0,54.9593,54.9768,54.9418,54.9681,12962.0
2021-05-25 12:30:00,62.69,62.71,62.68,62.69,9069.0,54.9593,54.9768,54.9505,54.9593,9069.0
2021-05-25 12:35:00,62.69,62.74,62.68,62.74,10946.0,54.9593,55.0031,54.9505,55.0031,10946.0
2021-05-25 12:40:00,62.74,62.8,62.73,62.79,9955.0,55.0031,55.0557,54.9944,55.047,9955.0
2021-05-25 12:45:00,62.78,62.79,62.76,62.77,30518.0,55.0382,55.047,55.0207,55.0294,30518.0
2021-05-25 12:50:00,62.78,62.8,62.75,62.79,18005.0,55.0382,55.0557,55.0119,55.047,18005.0
2021-05-25 12:55:00,62.79,62.8,62.77,62.79,24785.0,55.047,55.0557,55.0294,55.047,24785.0
2021-05-25 13:00:00,62.77,62.78,62.71,62.73,16091.0,55.0294,55.0382,54.9768,54.9944,16091.0
2021-05-25 13:05:00,62.72,62.75,62.72,62.75,8132.0,54.9856,55.0119,54.9856,55.0119,8132.0
2021-05-25 13:10:00,62.74,62.76,62.71,62.73,15010.0,55.0031,55.0207,54.9768,54.9944,15010.0
2021-05-25 13:15:00,62.73,62.75,62.7,62.72,11264.0,54.9944,55.0119,54.9681,54.9856,11264.0
2021-05-25 13:20:00,62.73,62.78,62.73,62.78,11946.0,54.9944,55.0382,54.9944,55.0382,11946.0
2021-05-25 13:25:00,62.76,62.82,62.76,62.82,11467.0,55.0207,55.0733,55.0207,55.0733,11467.0
2021-05-25 13:30:00,62.82,62.82,62.78,62.78,11060.0,55.0733,55.0733,55.0382,55.0382,11060.0
2021-05-25 13:35:00,62.79,62.79,62.71,62.74,13669.0,55.047,55.047,54.9768,55.0031,13669.0
2021-05-25 13:40:00,62.74,62.76,62.71,62.74,14042.0,55.0031,55.0207,54.9768,55.0031,14042.0
2021-05-25 13:45:00,62.74,62.75,62.71,62.73,7143.0,55.0031,55.0119,54.9768,54.9944,7143.0
2021-05-25 13:50:00,62.72,62.75,62.71,62.72,7992.0,54.9856,55.0119,54.9768,54.9856,7992.0
2021-05-25 13:55:00,62.72,62.72,62.66,62.67,19637.0,54.9856,54.9856,54.933,54.9418,19637.0
2021-05-25 14:00:00,62.68,62.71,62.66,62.68,11331.0,54.9505,54.9768,54.933,54.9505,11331.0
2021-05-25 14:05:00,62.69,62.76,62.69,62.73,11159.0,54.9593,55.0207,54.9593,54.9944,11159.0
2021-05-25 14:10:00,62.73,62.74,62.71,62.73,10183.0,54.9944,55.0031,54.9768,54.9944,10183.0
2021-05-25 14:15:00,62.72,62.74,62.71,62.72,11652.0,54.9856,55.0031,54.9768,54.9856,11652.0
2021-05-25 14:20:00,62.72,62.73,62.68,62.69,8033.0,54.9856,54.9944,54.9505,54.9593,8033.0
2021-05-25 14:25:00,62.7,62.71,62.64,62.67,22920.0,54.9681,54.9768,54.9155,54.9418,22920.0
2021-05-25 14:30:00,62.67,62.74,62.66,62.73,25962.0,54.9418,55.0031,54.933,54.9944,25962.0
2021-05-25 14:35:00,62.72,62.74,62.7,62.74,23629.0,54.9856,55.0031,54.9681,55.0031,23629.0
2021-05-25 14:40:00,62.73,62.75,62.71,62.74,31943.0,54.9944,55.0119,54.9768,55.0031,31943.0
2021-05-25 14:45:00,62.74,62.75,62.71,62.75,14820.0,55.0031,55.0119,54.9768,55.0119,14820.0
2021-05-25 14:50:00,62.73,62.76,62.71,62.72,14288.0,54.9944,55.0207,54.9768,54.9856,14288.0
2021-05-25 14:55:00,62.73,62.76,62.72,62.74,15723.0,54.9944,55.0207,54.9856,55.0031,15723.0
2021-05-25 15:00:00,62.73,62.81,62.71,62.8,12546.0,54.9944,55.0645,54.9768,55.0557,12546.0
2021-05-25 15:05:00,62.81,62.85,62.8,62.84,13137.0,55.0645,55.0996,55.0557,55.0908,13137.0
2021-05-25 15:10:00,62.85,62.9,62.84,62.89,16014.0,55.0996,55.1434,55.0908,55.1346,16014.0
2021-05-25 15:15:00,62.89,62.94,62.89,62.94,16264.0,55.1346,55.1785,55.1346,55.1785,16264.0
2021-05-25 15:20:00,62.94,62.98,62.92,62.97,18239.0,55.1785,55.2135,55.1609,55.2048,18239.0
2021-05-25 15:25:00,62.96,63.0,62.96,62.99,14410.0,55.196,55.2311,55.196,55.2223,14410.0
2021-05-25 15:30:00,62.98,63.0,62.87,62.9,64279.0,55.2135,55.2311,55.1171,55.1434,64279.0
2021-05-25 15:35:00,62.91,62.95,62.89,62.9,28206.0,55.1522,55.1872,55.1346,55.1434,28206.0
2021-05-25 15:40:00,62.89,63.0,62.87,62.95,106261.0,55.1346,55.2311,55.1171,55.1872,106261.0
2021-05-25 15:45:00,62.96,62.97,62.92,62.93,38303.0,55.196,55.2048,55.1609,55.1697,38303.0
2021-05-25 15:50:00,62.93,62.93,62.82,62.85,65300.0,55.1697,55.1697,55.0733,55.0996,65300.0
2021-05-25 15:55:00,62.85,62.95,62.84,62.85,179863.0,55.0996,55.1872,55.0908,55.0996,179863.0
2021-05-26 09:30:00,62.84,63.01,62.65,63.01,82121.0,55.0908,55.2399,54.9242,55.2399,82121.0
2021-05-26 09:35:00,62.99,63.1,62.88,62.99,34489.0,55.2223,55.3188,55.1259,55.2223,34489.0
2021-05-26 09:40:00,63.0,63.08,62.85,62.87,33716.0,55.2311,55.3012,55.0996,55.1171,33716.0
2021-05-26 09:45:00,62.88,62.93,62.64,62.68,33924.0,55.1259,55.1697,54.9155,54.9505,33924.0
2021-05-26 09:50:00,62.69,62.81,62.67,62.75,20154.0,54.9593,55.0645,54.9418,55.0119,20154.0
2021-05-26 09:55:00,62.75,62.79,62.68,62.75,26139.0,55.0119,55.047,54.9505,55.0119,26139.0
2021-05-26 10:00:00,62.77,62.86,62.74,62.74,20059.0,55.0294,55.1083,55.0031,55.0031,20059.0
2021-05-26 10:05:00,62.75,62.76,62.68,62.71,17106.0,55.0119,55.0207,54.9505,54.9768,17106.0
2021-05-26 10:10:00,62.7,62.87,62.7,62.86,20267.0,54.9681,55.1171,54.9681,55.1083,20267.0
2021-05-26 10:15:00,62.87,62.88,62.77,62.8,19305.0,55.1171,55.1259,55.0294,55.0557,19305.0
2021-05-26 10:20:00,62.8,62.87,62.8,62.85,21170.0,55.0557,55.1171,55.0557,55.0996,21170.0
2021-05-26 10:25:00,62.84,62.88,62.69,62.7,22130.0,55.0908,55.1259,54.9593,54.9681,22130.0
2021-05-26 10:30:00,62.7,62.77,62.69,62.71,20093.0,54.9681,55.0294,54.9593,54.9768,20093.0
2021-05-26 10:35:00,62.7,62.76,62.67,62.7,16923.0,54.9681,55.0207,54.9418,54.9681,16923.0
2021-05-26 10:40:00,62.69,62.7,62.65,62.69,31799.0,54.9593,54.9681,54.9242,54.9593,31799.0
2021-05-26 10:45:00,62.68,62.76,62.68,62.74,17682.0,54.9505,55.0207,54.9505,55.0031,17682.0
2021-05-26 10:50:00,62.72,62.75,62.66,62.68,24177.0,54.9856,55.0119,54.933,54.9505,24177.0
2021-05-26 10:55:00,62.69,62.74,62.67,62.73,12401.0,54.9593,55.0031,54.9418,54.9944,12401.0
2021-05-26 11:00:00,62.74,62.82,62.74,62.8,20553.0,55.0031,55.0733,55.0031,55.0557,20553.0
2021-05-26 11:05:00,62.8,62.87,62.78,62.85,18974.0,55.0557,55.1171,55.0382,55.0996,18974.0
2021-05-26 11:10:00,62.85,62.88,62.78,62.82,22172.0,55.0996,55.1259,55.0382,55.0733,22172.0
2021-05-26 11:15:00,62.81,62.82,62.73,62.78,15441.0,55.0645,55.0733,54.9944,55.0382,15441.0
2021-05-26 11:20:00,62.76,62.8,62.74,62.78,16749.0,55.0207,55.0557,55.0031,55.0382,16749.0
2021-05-26 11:25:00,62.78,62.79,62.74,62.75,11230.0,55.0382,55.047,55.0031,55.0119,11230.0
2021-05-26 11:30:00,62.74,62.84,62.73,62.83,45002.0,55.0031,55.0908,54.9944,55.082,45002.0
2021-05-26 11:35:00,62.83,62.84,62.79,62.84,17645.0,55.082,55.0908,55.047,55.0908,17645.0
2021-05-26 11:40:00,62.84,62.87,62.82,62.84,47675.0,55.0908,55.1171,55.0733,55.0908,47675.0
2021-05-26 11:45:00,62.84,62.9,62.83,62.9,60473.0,55.0908,55.1434,55.082,55.1434,60473.0
2021-05-26 11:50:00,62.91,62.91,62.87,62.9,19255.0,55.1522,55.1522,55.1171,55.1434,19255.0
2021-05-26 11:55:00,62.89,62.9,62.87,62.88,11604.0,55.1346,55.1434,55.1171,55.1259,11604.0
2021-05-26 12:00:00,62.88,62.89,62.86,62.88,12603.0,55.1259,55.1346,55.1083,55.1259,12603.0
2021-05-26 12:05:00,62.87,62.91,62.87,62.89,14304.0,55.1171,55.1522,55.1171,55.1346,14304.0
2021-05-26 12:10:00,62.88,62.89,62.85,62.86,12259.0,55.1259,55.1346,55.0996,55.1083,12259.0
2021-05-26 12:15:00,62.86,62.89,62.85,62.87,15351.0,55.1083,55.1346,55.0996,55.1171,15351.0
2021-05-26 12:20:00,62.87,62.92,62.86,62.91,10790.0,55.1171,55.1609,55.1083,55.1522,10790.0
2021-05-26 12:25:00,62.91,62.92,62.88,62.9,7963.0,55.1522,55.1609,55.1259,55.1434,7963.0
2021-05-26 12:30:00,62.9,62.93,62.89,62.92,19121.0,55.1434,55.1697,55.1346,55.1609,19121.0
2021-05-26 12:35:00,62.93,62.95,62.91,62.91,14413.0,55.1697,55.1872,55.1522,55.1522,14413.0
2021-05-26 12:40:00,62.92,62.94,62.9,62.93,12941.0,55.1609,55.1785,55.1434,55.1697,12941.0
2021-05-26 12:45:00,62.92,62.95,62.91,62.94,7542.0,55.1609,55.1872,55.1522,55.1785,7542.0
2021-05-26 12:50:00,62.93,62.94,62.9,62.92,9439.0,55.1697,55.1785,55.1434,55.1609,9439.0
2021-05-26 12:55:00,62.92,62.96,62.91,62.93,14626.0,55.1609,55.196,55.1522,55.1697,14626.0
2021-05-26 13:00:00,62.92,62.94,62.92,62.92,11101.0,55.1609,55.1785,55.1609,55.1609,11101.0
2021-05-26 13:05:00,62.93,62.93,62.88,62.91,17091.0,55.1697,55.1697,55.1259,55.1522,17091.0
2021-05-26 13:10:00,62.91,62.91,62.85,62.88,10510.0,55.1522,55.1522,55.0996,55.1259,10510.0
2021-05-26 13:15:00,62.88,62.89,62.83,62.84,8081.0,55.1259,55.1346,55.082,55.0908,8081.0
2021-05-26 13:20:00,62.83,62.85,62.79,62.8,12498.0,55.082,55.0996,55.047,55.0557,12498.0
2021-05-26 13:25:00,62.8,62.83,62.79,62.79,12661.0,55.0557,55.082,55.047,55.047,12661.0
2021-05-26 13:30:00,62.79,62.81,62.77,62.8,14936.0,55.047,55.0645,55.0294,55.0557,14936.0
2021-05-26 13:35:00,62.81,62.86,62.8,62.86,14806.0,55.0645,55.1083,55.0557,55.1083,14806.0
2021-05-26 13:40:00,62.86,62.87,62.78,62.79,14771.0,55.1083,55.1171,55.0382,55.047,14771.0
2021-05-26 13:45:00,62.79,62.82,62.78,62.82,18612.0,55.047,55.0733,55.0382,55.0733,18612.0
2021-05-26 13:50:00,62.81,62.85,62.8,62.85,16855.0,55.0645,55.0996,55.0557,55.0996,16855.0
2021-05-26 13:55:00,62.84,62.85,62.81,62.82,16264.0,55.0908,55.0996,55.0645,55.0733,16264.0
2021-05-26 14:00:00,62.81,62.83,62.81,62.82,15489.0,55.0645,55.082,55.0645,55.0733,15489.0
2021-05-26 14:05:00,62.82,62.82,62.76,62.78,18025.0,55.0733,55.0733,55.0207,55.0382,18025.0
2021-05-26 14:10:00,62.77,62.87,62.76,62.87,42245.0,55.0294,55.1171,55.0207,55.1171,42245.0
2021-05-26 14:15:00,62.86,62.88,62.84,62.86,20689.0,55.1083,55.1259,55.0908,55.1083,20689.0
2021-05-26 14:20:00,62.86,62.88,62.84,62.85,19784.0,55.1083,55.1259,55.0908,55.0996,19784.0
2021-05-26 14:25:00,62.86,62.87,62.84,62.86,13027.0,55.1083,55.1171,55.0908,55.1083,13027.0
2021-05-26 14:30:00,62.86,62.86,62.83,62.83,16250.0,55.1083,55.1083,55.082,55.082,16250.0
2021-05-26 14:35:00,62.83,62.88,62.83,62.86,22349.0,55.082,55.1259,55.082,55.1083,22349.0
2021-05-26 14:40:00,62.86,62.9,62.85,62.9,23967.0,55.1083,55.1434,55.0996,55.1434,23967.0
2021-05-26 14:45:00,62.9,62.92,62.89,62.91,15942.0,55.1434,55.1609,55.1346,55.1522,15942.0
2021-05-26 14:50:00,62.9,62.91,62.87,62.87,27113.0,55.1434,55.1522,55.1171,55.1171,27113.0
2021-05-26 14:55:00,62.86,62.87,62.75,62.76,28913.0,55.1083,55.1171,55.0119,55.0207,28913.0
2021-05-26 15:00:00,62.75,62.78,62.74,62.77,19066.0,55.0119,55.0382,55.0031,55.0294,19066.0
2021-05-26 15:05:00,62.77,62.78,62.75,62.76,22607.0,55.0294,55.0382,55.0119,55.0207,22607.0
2021-05-26 15:10:00,62.75,62.76,62.72,62.73,27840.0,55.0119,55.0207,54.9856,54.9944,27840.0
2021-05-26 15:15:00,62.73,62.73,62.64,62.68,32663.0,54.9944,54.9944,54.9155,54.9505,32663.0
2021-05-26 15:20:00,62.67,62.74,62.67,62.7,27155.0,54.9418,55.0031,54.9418,54.9681,27155.0
2021-05-26 15:25:00,62.7,62.74,62.68,62.72,29215.0,54.9681,55.0031,54.9505,54.9856,29215.0
2021-05-26 15:30:00,62.72,62.74,62.68,62.74,26698.0,54.9856,55.0031,54.9505,55.0031,26698.0
2021-05-26 15:35:00,62.75,62.78,62.74,62.78,25154.0,55.0119,55.0382,55.0031,55.0382,25154.0
2021-05-26 15:40:00,62.78,62.83,62.78,62.8,43460.0,55.0382,55.082,55.0382,55.0557,43460.0
2021-05-26 15:45:00,62.8,62.83,62.79,62.83,50599.0,55.0557,55.082,55.047,55.082,50599.0
2021-05-26 15:50:00,62.83,62.83,62.73,62.74,75665.0,55.082,55.082,54.9944,55.0031,75665.0
2021-05-26 15:55:00,62.75,62.85,62.73,62.84,185597.0,55.0119,55.0996,54.9944,55.0908,185597.0
2021-05-27 09:30:00,62.84,63.25,62.72,63.14,125468.0,55.0908,55.4503,54.9856,55.3538,125468.0
2021-05-27 09:35:00,63.14,63.27,63.08,63.22,31834.0,55.3538,55.4678,55.3012,55.424,31834.0
2021-05-27 09:40:00,63.25,63.38,63.24,63.36,21261.0,55.4503,55.5642,55.4415,55.5467,21261.0
2021-05-27 09:45:00,63.36,63.41,63.21,63.32,32066.0,55.5467,55.5905,55.4152,55.5116,32066.0
2021-05-27 09:50:00,63.3,63.3,63.06,63.08,15585.0,55.4941,55.4941,55.2837,55.3012,15585.0
2021-05-27 09:55:00,63.07,63.17,63.02,63.07,56924.0,55.2925,55.3801,55.2486,55.2925,56924.0
2021-05-27 10:00:00,63.05,63.11,63.01,63.04,15565.0,55.2749,55.3275,55.2399,55.2662,15565.0
2021-05-27 10:05:00,63.06,63.17,63.06,63.09,28121.0,55.2837,55.3801,55.2837,55.31,28121.0
2021-05-27 10:10:00,63.09,63.14,63.0,63.06,21879.0,55.31,55.3538,55.2311,55.2837,21879.0
2021-05-27 10:15:00,63.06,63.07,62.94,62.95,64827.0,55.2837,55.2925,55.1785,55.1872,64827.0
2021-05-27 10:20:00,62.95,62.99,62.87,62.9,41393.0,55.1872,55.2223,55.1171,55.1434,41393.0
2021-05-27 10:25:00,62.91,62.95,62.9,62.92,16197.0,55.1522,55.1872,55.1434,55.1609,16197.0
2021-05-27 10:30:00,62.92,62.94,62.85,62.86,19026.0,55.1609,55.1785,55.0996,55.1083,19026.0
2021-05-27 10:35:00,62.86,62.88,62.81,62.82,14763.0,55.1083,55.1259,55.0645,55.0733,14763.0
2021-05-27 10:40:00,62.82,62.87,62.8,62.86,23549.0,55.0733,55.1171,55.0557,55.1083,23549.0
2021-05-27 10:45:00,62.86,62.88,62.76,62.79,72843.0,55.1083,55.1259,55.0207,55.047,72843.0
2021-05-27 10:50:00,62.79,62.83,62.75,62.78,25539.0,55.047,55.082,55.0119,55.0382,25539.0
2021-05-27 10:55:00,62.79,62.8,62.71,62.75,21196.0,55.047,55.0557,54.9768,55.0119,21196.0
2021-05-27 11:00:00,62.75,62.75,62.64,62.67,18517.0,55.0119,55.0119,54.9155,54.9418,18517.0
2021-05-27 11:05:00,62.68,62.68,62.59,62.65,43894.0,54.9505,54.9505,54.8716,54.9242,43894.0
2021-05-27 11:10:00,62.64,62.65,62.55,62.58,14595.0,54.9155,54.9242,54.8366,54.8629,14595.0
2021-05-27 11:15:00,62.58,62.6,62.5,62.54,13470.0,54.8629,54.8804,54.7927,54.8278,13470.0
2021-05-27 11:20:00,62.54,62.56,62.5,62.53,17543.0,54.8278,54.8453,54.7927,54.819,17543.0
2021-05-27 11:25:00,62.54,62.57,62.46,62.47,16035.0,54.8278,54.8541,54.7577,54.7664,16035.0
2021-05-27 11:30:00,62.47,62.55,62.47,62.52,13440.0,54.7664,54.8366,54.7664,54.8103,13440.0
2021-05-27 11:35:00,62.52,62.55,62.5,62.55,11979.0,54.8103,54.8366,54.7927,54.8366,11979.0
2021-05-27 11:40:00,62.55,62.57,62.55,62.56,10101.0,54.8366,54.8541,54.8366,54.8453,10101.0
2021-05-27 11:45:00,62.56,62.57,62.53,62.55,13158.0,54.8453,54.8541,54.819,54.8366,13158.0
2021-05-27 11:50:00,62.55,62.58,62.54,62.56,12040.0,54.8366,54.8629,54.8278,54.8453,12040.0
2021-05-27 11:55:00,62.57,62.58,62.52,62.53,11826.0,54.8541,54.8629,54.8103,54.819,11826.0
2021-05-27 12:00:00,62.53,62.54,62.51,62.52,12118.0,54.819,54.8278,54.8015,54.8103,12118.0
2021-05-27 12:05:00,62.52,62.53,62.49,62.53,13006.0,54.8103,54.819,54.784,54.819,13006.0
2021-05-27 12:10:00,62.55,62.56,62.53,62.54,9247.0,54.8366,54.8453,54.819,54.8278,9247.0
2021-05-27 12:15:00,62.53,62.55,62.52,62.55,9675.0,54.819,54.8366,54.8103,54.8366,9675.0
2021-05-27 12:20:00,62.54,62.56,62.52,62.53,10725.0,54.8278,54.8453,54.8103,54.819,10725.0
2021-05-27 12:25:00,62.53,62.53,62.5,62.51,7876.0,54.819,54.819,54.7927,54.8015,7876.0
2021-05-27 12:30:00,62.52,62.61,62.52,62.61,11497.0,54.8103,54.8892,54.8103,54.8892,11497.0
2021-05-27 12:35:00,62.61,62.62,62.58,62.62,11027.0,54.8892,54.8979,54.8629,54.8979,11027.0
2021-05-27 12:40:00,62.61,62.62,62.57,62.59,13246.0,54.8892,54.8979,54.8541,54.8716,13246.0
2021-05-27 12:45:00,62.58,62.61,62.57,62.6,15108.0,54.8629,54.8892,54.8541,54.8804,15108.0
2021-05-27 12:50:00,62.62,62.62,62.56,62.59,13082.0,54.8979,54.8979,54.8453,54.8716,13082.0
2021-05-27 12:55:00,62.59,62.6,62.58,62.6,6262.0,54.8716,54.8804,54.8629,54.8804,6262.0
2021-05-27 13:00:00,62.6,62.68,62.59,62.67,14775.0,54.8804,54.9505,54.8716,54.9418,14775.0
2021-05-27 13:05:00,62.65,62.71,62.65,62.7,6479.0,54.9242,54.9768,54.9242,54.9681,6479.0
2021-05-27 13:10:00,62.7,62.74,62.69,62.71,8725.0,54.9681,55.0031,54.9593,54.9768,8725.0
2021-05-27 13:15:00,62.71,62.71,62.69,62.7,8864.0,54.9768,54.9768,54.9593,54.9681,8864.0
2021-05-27 13:20:00,62.68,62.81,62.67,62.79,41381.0,54.9505,55.0645,54.9418,55.047,41381.0
2021-05-27 13:25:00,62.78,62.82,62.76,62.76,10606.0,55.0382,55.0733,55.0207,55.0207,10606.0
2021-05-27 13:30:00,62.76,62.79,62.72,62.73,13118.0,55.0207,55.047,54.9856,54.9944,13118.0
2021-05-27 13:35:00,62.72,62.76,62.71,62.72,19331.0,54.9856,55.0207,54.9768,54.9856,19331.0
2021-05-27 13:40:00,62.72,62.76,62.72,62.74,16281.0,54.9856,55.0207,54.9856,55.0031,16281.0
2021-05-27 13:45:00,62.74,62.75,62.71,62.71,14477.0,55.0031,55.0119,54.9768,54.9768,14477.0
2021-05-27 13:50:00,62.7,62.7,62.62,62.68,25758.0,54.9681,54.9681,54.8979,54.9505,25758.0
2021-05-27 13:55:00,62.66,62.69,62.65,62.67,9164.0,54.933,54.9593,54.9242,54.9418,9164.0
2021-05-27 14:00:00,62.65,62.66,62.62,62.65,14446.0,54.9242,54.933,54.8979,54.9242,14446.0
2021-05-27 14:05:00,62.63,62.66,62.61,62.65,8657.0,54.9067,54.933,54.8892,54.9242,8657.0
2021-05-27 14:10:00,62.65,62.66,62.61,62.62,14152.0,54.9242,54.933,54.8892,54.8979,14152.0
2021-05-27 14:15:00,62.62,62.63,62.58,62.59,13483.0,54.8979,54.9067,54.8629,54.8716,13483.0
2021-05-27 14:20:00,62.59,62.6,62.55,62.58,15409.0,54.8716,54.8804,54.8366,54.8629,15409.0
2021-05-27 14:25:00,62.56,62.58,62.53,62.55,14138.0,54.8453,54.8629,54.819,54.8366,14138.0
2021-05-27 14:30:00,62.55,62.56,62.52,62.53,7431.0,54.8366,54.8453,54.8103,54.819,7431.0
2021-05-27 14:35:00,62.53,62.54,62.51,62.51,9743.0,54.819,54.8278,54.8015,54.8015,9743.0
2021-05-27 14:40:00,62.52,62.52,62.48,62.51,23016.0,54.8103,54.8103,54.7752,54.8015,23016.0
2021-05-27 14:45:00,62.51,62.54,62.49,62.54,22186.0,54.8015,54.8278,54.784,54.8278,22186.0
2021-05-27 14:50:00,62.54,62.58,62.54,62.58,21496.0,54.8278,54.8629,54.8278,54.8629,21496.0
2021-05-27 14:55:00,62.58,62.59,62.56,62.56,38636.0,54.8629,54.8716,54.8453,54.8453,38636.0
2021-05-27 15:00:00,62.57,62.57,62.44,62.45,96779.0,54.8541,54.8541,54.7401,54.7489,96779.0
2021-05-27 15:05:00,62.45,62.47,62.44,62.46,16691.0,54.7489,54.7664,54.7401,54.7577,16691.0
2021-05-27 15:10:00,62.45,62.47,62.42,62.43,17576.0,54.7489,54.7664,54.7226,54.7314,17576.0
2021-05-27 15:15:00,62.43,62.43,62.39,62.39,26984.0,54.7314,54.7314,54.6963,54.6963,26984.0
2021-05-27 15:20:00,62.4,62.48,62.39,62.46,18707.0,54.7051,54.7752,54.6963,54.7577,18707.0
2021-05-27 15:25:00,62.45,62.46,62.41,62.41,20255.0,54.7489,54.7577,54.7138,54.7138,20255.0
2021-05-27 15:30:00,62.42,62.42,62.31,62.34,56690.0,54.7226,54.7226,54.6262,54.6525,56690.0
2021-05-27 15:35:00,62.34,62.34,62.25,62.26,70715.0,54.6525,54.6525,54.5736,54.5823,70715.0
2021-05-27 15:40:00,62.26,62.29,62.22,62.23,34632.0,54.5823,54.6086,54.5473,54.556,34632.0
2021-05-27 15:45:00,62.23,62.32,62.2,62.27,62763.0,54.556,54.6349,54.5297,54.5911,62763.0
2021-05-27 15:50:00,62.27,62.27,62.2,62.25,110850.0,54.5911,54.5911,54.5297,54.5736,110850.0
2021-05-27 15:55:00,62.24,62.32,62.2,62.23,196135.0,54.5648,54.6349,54.5297,54.556,196135.0
2021-05-28 09:30:00,62.45,63.12,62.41,63.03,129312.0,54.7489,55.3363,54.7138,55.2574,129312.0
2021-05-28 09:35:00,63.05,63.16,62.95,62.97,52376.0,55.2749,55.3714,55.1872,55.2048,52376.0
2021-05-28 09:40:00,62.97,63.06,62.88,63.04,28458.0,55.2048,55.2837,55.1259,55.2662,28458.0
2021-05-28 09:45:00,63.05,63.15,63.04,63.13,37639.0,55.2749,55.3626,55.2662,55.3451,37639.0
2021-05-28 09:50:00,63.14,63.14,63.0,63.08,58517.0,55.3538,55.3538,55.2311,55.3012,58517.0
2021-05-28 09:55:00,63.09,63.17,63.03,63.09,26261.0,55.31,55.3801,55.2574,55.31,26261.0
2021-05-28 10:00:00,63.09,63.21,63.07,63.15,29929.0,55.31,55.4152,55.2925,55.3626,29929.0
2021-05-28 10:05:00,63.16,63.23,63.14,63.16,30017.0,55.3714,55.4327,55.3538,55.3714,30017.0
2021-05-28 10:10:00,63.15,63.18,63.11,63.16,14072.0,55.3626,55.3889,55.3275,55.3714,14072.0
2021-05-28 10:15:00,63.16,63.16,63.09,63.15,24836.0,55.3714,55.3714,55.31,55.3626,24836.0
2021-05-28 10:20:00,63.14,63.16,63.07,63.15,18638.0,55.3538,55.3714,55.2925,55.3626,18638.0
2021-05-28 10:25:00,63.17,63.26,63.13,63.2,25583.0,55.3801,55.459,55.3451,55.4064,25583.0
2021-05-28 10:30:00,63.19,63.2,63.13,63.19,13282.0,55.3977,55.4064,55.3451,55.3977,13282.0
2021-05-28 10:35:00,63.19,63.21,63.12,63.12,24343.0,55.3977,55.4152,55.3363,55.3363,24343.0
2021-05-28 10:40:00,63.12,63.19,63.12,63.18,16725.0,55.3363,55.3977,55.3363,55.3889,16725.0
2021-05-28 10:45:00,63.17,63.2,63.13,63.13,14919.0,55.3801,55.4064,55.3451,55.3451,14919.0
2021-05-28 10:50:00,63.14,63.15,63.05,63.06,13865.0,55.3538,55.3626,55.2749,55.2837,13865.0
2021-05-28 10:55:00,63.06,63.07,63.01,63.06,14890.0,55.2837,55.2925,55.2399,55.2837,14890.0
2021-05-28 11:00:00,63.04,63.04,62.94,62.96,17827.0,55.2662,55.2662,55.1785,55.196,17827.0
2021-05-28 11:05:00,62.96,62.99,62.95,62.97,11073.0,55.196,55.2223,55.1872,55.2048,11073.0
2021-05-28 11:10:00,62.97,62.97,62.9,62.93,16060.0,55.2048,55.2048,55.1434,55.1697,16060.0
2021-05-28 11:15:00,62.94,62.96,62.87,62.96,23524.0,55.1785,55.196,55.1171,55.196,23524.0
2021-05-28 11:20:00,62.94,62.95,62.91,62.95,10009.0,55.1785,55.1872,55.1522,55.1872,10009.0
2021-05-28 11:25:00,62.95,62.97,62.93,62.96,12186.0,55.1872,55.2048,55.1697,55.196,12186.0
2021-05-28 11:30:00,62.96,62.98,62.91,62.91,16454.0,55.196,55.2135,55.1522,55.1522,16454.0
2021-05-28 11:35:00,62.92,62.93,62.86,62.92,10223.0,55.1609,55.1697,55.1083,55.1609,10223.0
2021-05-28 11:40:00,62.92,62.93,62.84,62.88,69103.0,55.1609,55.1697,55.0908,55.1259,69103.0
2021-05-28 11:45:00,62.88,62.89,62.79,62.82,30381.0,55.1259,55.1346,55.047,55.0733,30381.0
2021-05-28 11:50:00,62.83,62.87,62.82,62.85,17158.0,55.082,55.1171,55.0733,55.0996,17158.0
2021-05-28 11:55:00,62.85,62.92,62.83,62.87,19742.0,55.0996,55.1609,55.082,55.1171,19742.0
2021-05-28 12:00:00,62.87,62.88,62.83,62.85,13603.0,55.1171,55.1259,55.082,55.0996,13603.0
2021-05-28 12:05:00,62.85,62.92,62.84,62.88,11974.0,55.0996,55.1609,55.0908,55.1259,11974.0
2021-05-28 12:10:00,62.9,62.9,62.85,62.89,10631.0,55.1434,55.1434,55.0996,55.1346,10631.0
2021-05-28 12:15:00,62.89,62.9,62.86,62.86,11156.0,55.1346,55.1434,55.1083,55.1083,11156.0
2021-05-28 12:20:00,62.86,62.93,62.85,62.93,15986.0,55.1083,55.1697,55.0996,55.1697,15986.0
2021-05-28 12:25:00,62.93,62.98,62.91,62.98,10211.0,55.1697,55.2135,55.1522,55.2135,10211.0
2021-05-28 12:30:00,62.98,62.98,62.91,62.93,14773.0,55.2135,55.2135,55.1522,55.1697,14773.0
2021-05-28 12:35:00,62.92,62.96,62.89,62.89,11487.0,55.1609,55.196,55.1346,55.1346,11487.0
2021-05-28 12:40:00,62.89,62.91,62.88,62.89,10800.0,55.1346,55.1522,55.1259,55.1346,10800.0
2021-05-28 12:45:00,62.88,62.88,62.82,62.87,18306.0,55.1259,55.1259,55.0733,55.1171,18306.0
2021-05-28 12:50:00,62.86,62.87,62.79,62.79,9181.0,55.1083,55.1171,55.047,55.047,9181.0
2021-05-28 12:55:00,62.8,62.81,62.77,62.8,10391.0,55.0557,55.0645,55.0294,55.0557,10391.0
2021-05-28 13:00:00,62.79,62.79,62.75,62.77,5183.0,55.047,55.047,55.0119,55.0294,5183.0
2021-05-28 13:05:00,62.77,62.79,62.74,62.76,5997.0,55.0294,55.047,55.0031,55.0207,5997.0
2021-05-28 13:10:00,62.76,62.78,62.72,62.78,9134.0,55.0207,55.0382,54.9856,55.0382,9134.0
2021-05-28 13:15:00,62.78,62.78,62.72,62.73,15179.0,55.0382,55.0382,54.9856,54.9944,15179.0
2021-05-28 13:20:00,62.76,62.79,62.75,62.76,8548.0,55.0207,55.047,55.0119,55.0207,8548.0
2021-05-28 13:25:00,62.76,62.79,62.74,62.77,10736.0,55.0207,55.047,55.0031,55.0294,10736.0
2021-05-28 13:30:00,62.76,62.79,62.74,62.77,8020.0,55.0207,55.047,55.0031,55.0294,8020.0
2021-05-28 13:35:00,62.78,62.87,62.78,62.82,14203.0,55.0382,55.1171,55.0382,55.0733,14203.0
2021-05-28 13:40:00,62.82,62.87,62.82,62.86,9347.0,55.0733,55.1171,55.0733,55.1083,9347.0
2021-05-28 13:45:00,62.85,62.88,62.85,62.86,9859.0,55.0996,55.1259,55.0996,55.1083,9859.0
2021-05-28 13:50:00,62.86,62.91,62.85,62.91,15894.0,55.1083,55.1522,55.0996,55.1522,15894.0
2021-05-28 13:55:00,62.9,62.92,62.87,62.88,9951.0,55.1434,55.1609,55.1171,55.1259,9951.0
2021-05-28 14:00:00,62.88,62.9,62.86,62.9,7021.0,55.1259,55.1434,55.1083,55.1434,7021.0
2021-05-28 14:05:00,62.91,62.96,62.91,62.95,16914.0,55.1522,55.196,55.1522,55.1872,16914.0
2021-05-28 14:10:00,62.94,62.95,62.92,62.93,13665.0,55.1785,55.1872,55.1609,55.1697,13665.0
2021-05-28 14:15:00,62.92,62.93,62.89,62.92,11278.0,55.1609,55.1697,55.1346,55.1609,11278.0
2021-05-28 14:20:00,62.92,62.97,62.91,62.95,15357.0,55.1609,55.2048,55.1522,55.1872,15357.0
2021-05-28 14:25:00,62.95,62.98,62.92,62.94,18866.0,55.1872,55.2135,55.1609,55.1785,18866.0
2021-05-28 14:30:00,62.94,62.96,62.92,62.95,13560.0,55.1785,55.196,55.1609,55.1872,13560.0
2021-05-28 14:35:00,62.94,62.97,62.93,62.95,11430.0,55.1785,55.2048,55.1697,55.1872,11430.0
2021-05-28 14:40:00,62.95,62.96,62.92,62.95,9692.0,55.1872,55.196,55.1609,55.1872,9692.0
2021-05-28 14:45:00,62.95,62.99,62.95,62.98,7887.0,55.1872,55.2223,55.1872,55.2135,7887.0
2021-05-28 14:50:00,62.98,62.98,62.95,62.96,11658.0,55.2135,55.2135,55.1872,55.196,11658.0
2021-05-28 14:55:00,62.96,62.97,62.92,62.95,12501.0,55.196,55.2048,55.1609,55.1872,12501.0
2021-05-28 15:00:00,62.94,62.94,62.87,62.89,40782.0,55.1785,55.1785,55.1171,55.1346,40782.0
2021-05-28 15:05:00,62.88,62.89,62.85,62.89,10556.0,55.1259,55.1346,55.0996,55.1346,10556.0
2021-05-28 15:10:00,62.89,62.91,62.86,62.87,17001.0,55.1346,55.1522,55.1083,55.1171,17001.0
2021-05-28 15:15:00,62.86,62.9,62.85,62.86,21570.0,55.1083,55.1434,55.0996,55.1083,21570.0
2021-05-28 15:20:00,62.86,62.87,62.84,62.85,15620.0,55.1083,55.1171,55.0908,55.0996,15620.0
2021-05-28 15:25:00,62.85,62.86,62.84,62.85,13353.0,55.0996,55.1083,55.0908,55.0996,13353.0
2021-05-28 15:30:00,62.84,62.92,62.84,62.91,44343.0,55.0908,55.1609,55.0908,55.1522,44343.0
2021-05-28 15:35:00,62.9,62.93,62.89,62.91,51925.0,55.1434,55.1697,55.1346,55.1522,51925.0
2021-05-28 15:40:00,62.9,62.91,62.86,62.9,89169.0,55.1434,55.1522,55.1083,55.1434,89169.0
2021-05-28 15:45:00,62.9,62.93,62.88,62.93,92727.0,55.1434,55.1697,55.1259,55.1697,92727.0
2021-05-28 15:50:00,62.92,62.97,62.91,62.93,85001.0,55.1609,55.2048,55.1522,55.1697,85001.0
2021-05-28 15:55:00,62.93,62.94,62.84,62.88,254743.0,55.1697,55.1785,55.0908,55.1259,254743.0
2021-06-01 09:30:00,63.16,63.4,63.08,63.18,144740.0,55.3714,55.5818,55.3012,55.3889,144740.0
2021-06-01 09:35:00,63.15,63.19,63.07,63.17,35784.0,55.3626,55.3977,55.2925,55.3801,35784.0
2021-06-01 09:40:00,63.19,63.23,62.89,62.92,30076.0,55.3977,55.4327,55.1346,55.1609,30076.0
2021-06-01 09:45:00,62.93,62.95,62.83,62.86,42809.0,55.1697,55.1872,55.082,55.1083,42809.0
2021-06-01 09:50:00,62.85,62.95,62.83,62.9,60700.0,55.0996,55.1872,55.082,55.1434,60700.0
2021-06-01 09:55:00,62.91,63.07,62.91,62.98,43280.0,55.1522,55.2925,55.1522,55.2135,43280.0
2021-06-01 10:00:00,62.98,63.01,62.86,62.93,27318.0,55.2135,55.2399,55.1083,55.1697,27318.0
2021-06-01 10:05:00,62.94,62.99,62.92,62.93,17882.0,55.1785,55.2223,55.1609,55.1697,17882.0
2021-06-01 10:10:00,62.91,62.97,62.88,62.96,42595.0,55.1522,55.2048,55.1259,55.196,42595.0
2021-06-01 10:15:00,62.95,63.04,62.82,62.83,36832.0,55.1872,55.2662,55.0733,55.082,36832.0
2021-06-01 10:20:00,62.82,62.85,62.76,62.77,38362.0,55.0733,55.0996,55.0207,55.0294,38362.0
2021-06-01 10:25:00,62.76,62.76,62.66,62.69,35042.0,55.0207,55.0207,54.933,54.9593,35042.0
2021-06-01 10:30:00,62.69,62.7,62.59,62.67,48356.0,54.9593,54.9681,54.8716,54.9418,48356.0
2021-06-01 10:35:00,62.67,62.7,62.6,62.7,42316.0,54.9418,54.9681,54.8804,54.9681,42316.0
2021-06-01 10:40:00,62.7,62.76,62.64,62.69,39382.0,54.9681,55.0207,54.9155,54.9593,39382.0
2021-06-01 10:45:00,62.68,62.82,62.64,62.79,29071.0,54.9505,55.0733,54.9155,55.047,29071.0
2021-06-01 10:50:00,62.8,62.87,62.76,62.77,19911.0,55.0557,55.1171,55.0207,55.0294,19911.0
2021-06-01 10:55:00,62.77,62.77,62.71,62.75,31713.0,55.0294,55.0294,54.9768,55.0119,31713.0
2021-06-01 11:00:00,62.74,62.75,62.67,62.68,65710.0,55.0031,55.0119,54.9418,54.9505,65710.0
2021-06-01 11:05:00,62.68,62.69,62.59,62.63,18415.0,54.9505,54.9593,54.8716,54.9067,18415.0
2021-06-01 11:10:00,62.63,62.7,62.63,62.69,16757.0,54.9067,54.9681,54.9067,54.9593,16757.0
2021-06-01 11:15:00,62.68,62.7,62.56,62.59,24346.0,54.9505,54.9681,54.8453,54.8716,24346.0
2021-06-01 11:20:00,62.6,62.68,62.59,62.68,42828.0,54.8804,54.9505,54.8716,54.9505,42828.0
2021-06-01 11:25:00,62.68,62.71,62.65,62.65,13290.0,54.9505,54.9768,54.9242,54.9242,13290.0
2021-06-01 11:30:00,62.65,62.67,62.63,62.67,18638.0,54.9242,54.9418,54.9067,54.9418,18638.0
2021-06-01 11:35:00,62.66,62.66,62.61,62.66,24097.0,54.933,54.933,54.8892,54.933,24097.0
2021-06-01 11:40:00,62.66,62.69,62.65,62.69,25052.0,54.933,54.9593,54.9242,54.9593,25052.0
2021-06-01 11:45:00,62.69,62.78,62.68,62.78,21741.0,54.9593,55.0382,54.9505,55.0382,21741.0
2021-06-01 11:50:00,62.78,62.78,62.7,62.71,11596.0,55.0382,55.0382,54.9681,54.9768,11596.0
2021-06-01 11:55:00,62.7,62.74,62.69,62.69,13881.0,54.9681,55.0031,54.9593,54.9593,13881.0
2021-06-01 12:00:00,62.69,62.73,62.68,62.71,16611.0,54.9593,54.9944,54.9505,54.9768,16611.0
2021-06-01 12:05:00,62.71,62.75,62.71,62.73,23679.0,54.9768,55.0119,54.9768,54.9944,23679.0
2021-06-01 12:10:00,62.72,62.75,62.71,62.73,11611.0,54.9856,55.0119,54.9768,54.9944,11611.0
2021-06-01 12:15:00,62.73,62.74,62.69,62.7,29535.0,54.9944,55.0031,54.9593,54.9681,29535.0
2021-06-01 12:20:00,62.69,62.7,62.62,62.62,32389.0,54.9593,54.9681,54.8979,54.8979,32389.0
2021-06-01 12:25:00,62.62,62.68,62.61,62.65,21033.0,54.8979,54.9505,54.8892,54.9242,21033.0
2021-06-01 12:30:00,62.65,62.66,62.64,62.65,16433.0,54.9242,54.933,54.9155,54.9242,16433.0
2021-06-01 12:35:00,62.64,62.66,62.57,62.66,57721.0,54.9155,54.933,54.8541,54.933,57721.0
2021-06-01 12:40:00,62.65,62.67,62.64,62.66,8939.0,54.9242,54.9418,54.9155,54.933,8939.0
2021-06-01 12:45:00,62.67,62.67,62.62,62.64,13034.0,54.9418,54.9418,54.8979,54.9155,13034.0
2021-06-01 12:50:00,62.65,62.65,62.59,62.6,10906.0,54.9242,54.9242,54.8716,54.8804,10906.0
2021-06-01 12:55:00,62.61,62.61,62.58,62.59,10571.0,54.8892,54.8892,54.8629,54.8716,10571.0
2021-06-01 13:00:00,62.59,62.61,62.58,62.59,23626.0,54.8716,54.8892,54.8629,54.8716,23626.0
2021-06-01 13:05:00,62.59,62.6,62.55,62.57,51957.0,54.8716,54.8804,54.8366,54.8541,51957.0
2021-06-01 13:10:00,62.56,62.6,62.53,62.55,31187.0,54.8453,54.8804,54.819,54.8366,31187.0
2021-06-01 13:15:00,62.57,62.61,62.55,62.6,5699.0,54.8541,54.8892,54.8366,54.8804,5699.0
2021-06-01 13:20:00,62.6,62.65,62.59,62.63,11319.0,54.8804,54.9242,54.8716,54.9067,11319.0
2021-06-01 13:25:00,62.63,62.66,62.62,62.65,14291.0,54.9067,54.933,54.8979,54.9242,14291.0
2021-06-01 13:30:00,62.64,62.64,62.6,62.61,16487.0,54.9155,54.9155,54.8804,54.8892,16487.0
2021-06-01 13:35:00,62.62,62.66,62.6,62.65,10818.0,54.8979,54.933,54.8804,54.9242,10818.0
2021-06-01 13:40:00,62.64,62.67,62.62,62.65,8593.0,54.9155,54.9418,54.8979,54.9242,8593.0
2021-06-01 13:45:00,62.66,62.69,62.65,62.68,7297.0,54.933,54.9593,54.9242,54.9505,7297.0
2021-06-01 13:50:00,62.69,62.69,62.64,62.66,12440.0,54.9593,54.9593,54.9155,54.933,12440.0
2021-06-01 13:55:00,62.65,62.72,62.65,62.71,16411.0,54.9242,54.9856,54.9242,54.9768,16411.0
2021-06-01 14:00:00,62.72,62.76,62.71,62.76,41522.0,54.9856,55.0207,54.9768,55.0207,41522.0
2021-06-01 14:05:00,62.76,62.76,62.68,62.71,15028.0,55.0207,55.0207,54.9505,54.9768,15028.0
2021-06-01 14:10:00,62.7,62.73,62.7,62.72,11643.0,54.9681,54.9944,54.9681,54.9856,11643.0
2021-06-01 14:15:00,62.72,62.72,62.67,62.68,15855.0,54.9856,54.9856,54.9418,54.9505,15855.0
2021-06-01 14:20:00,62.68,62.68,62.64,62.66,18911.0,54.9505,54.9505,54.9155,54.933,18911.0
2021-06-01 14:25:00,62.66,62.69,62.65,62.67,16751.0,54.933,54.9593,54.9242,54.9418,16751.0
2021-06-01 14:30:00,62.67,62.68,62.6,62.62,21150.0,54.9418,54.9505,54.8804,54.8979,21150.0
2021-06-01 14:35:00,62.62,62.63,62.57,62.58,21125.0,54.8979,54.9067,54.8541,54.8629,21125.0
2021-06-01 14:40:00,62.58,62.59,62.54,62.54,14172.0,54.8629,54.8716,54.8278,54.8278,14172.0
2021-06-01 14:45:00,62.55,62.55,62.51,62.55,16918.0,54.8366,54.8366,54.8015,54.8366,16918.0
2021-06-01 14:50:00,62.55,62.57,62.55,62.56,9286.0,54.8366,54.8541,54.8366,54.8453,9286.0
2021-06-01 14:55:00,62.56,62.58,62.55,62.58,17662.0,54.8453,54.8629,54.8366,54.8629,17662.0
2021-06-01 15:00:00,62.57,62.6,62.55,62.59,21669.0,54.8541,54.8804,54.8366,54.8716,21669.0
2021-06-01 15:05:00,62.59,62.6,62.55,62.58,23072.0,54.8716,54.8804,54.8366,54.8629,23072.0
2021-06-01 15:10:00,62.58,62.62,62.56,62.59,20641.0,54.8629,54.8979,54.8453,54.8716,20641.0
2021-06-01 15:15:00,62.6,62.64,62.59,62.63,14367.0,54.8804,54.9155,54.8716,54.9067,14367.0
2021-06-01 15:20:00,62.63,62.7,62.62,62.69,22170.0,54.9067,54.9681,54.8979,54.9593,22170.0
2021-06-01 15:25:00,62.69,62.69,62.64,62.66,22260.0,54.9593,54.9593,54.9155,54.933,22260.0
2021-06-01 15:30:00,62.67,62.67,62.54,62.55,33470.0,54.9418,54.9418,54.8278,54.8366,33470.0
2021-06-01 15:35:00,62.55,62.56,62.49,62.51,46140.0,54.8366,54.8453,54.784,54.8015,46140.0
2021-06-01 15:40:00,62.51,62.55,62.47,62.55,35428.0,54.8015,54.8366,54.7664,54.8366,35428.0
2021-06-01 15:45:00,62.55,62.65,62.54,62.65,35833.0,54.8366,54.9242,54.8278,54.9242,35833.0
2021-06-01 15:50:00,62.68,62.69,62.64,62.67,74783.0,54.9505,54.9593,54.9155,54.9418,74783.0
2021-06-01 15:55:00,62.67,62.67,62.59,62.66,224317.0,54.9418,54.9418,54.8716,54.933,224317.0
2021-06-02 09:30:00,62.8,63.0,62.57,62.9,113331.0,55.0557,55.2311,54.8541,55.1434,113331.0
2021-06-02 09:35:00,62.92,62.95,62.71,62.71,30783.0,55.1609,55.1872,54.9768,54.9768,30783.0
2021-06-02 09:40:00,62.7,62.87,62.57,62.7,51464.0,54.9681,55.1171,54.8541,54.9681,51464.0
2021-06-02 09:45:00,62.72,62.83,62.69,62.76,26266.0,54.9856,55.082,54.9593,55.0207,26266.0
2021-06-02 09:50:00,62.76,62.84,62.75,62.84,10518.0,55.0207,55.0908,55.0119,55.0908,10518.0
2021-06-02 09:55:00,62.83,63.0,62.82,62.95,16064.0,55.082,55.2311,55.0733,55.1872,16064.0
2021-06-02 10:00:00,62.98,63.04,62.89,62.91,27708.0,55.2135,55.2662,55.1346,55.1522,27708.0
2021-06-02 10:05:00,62.9,62.96,62.85,62.96,19572.0,55.1434,55.196,55.0996,55.196,19572.0
2021-06-02 10:10:00,62.95,62.97,62.87,62.88,92110.0,55.1872,55.2048,55.1171,55.1259,92110.0
2021-06-02 10:15:00,62.89,62.92,62.79,62.8,27758.0,55.1346,55.1609,55.047,55.0557,27758.0
2021-06-02 10:20:00,62.85,62.93,62.82,62.92,23593.0,55.0996,55.1697,55.0733,55.1609,23593.0
2021-06-02 10:25:00,62.92,62.95,62.86,62.87,24004.0,55.1609,55.1872,55.1083,55.1171,24004.0
2021-06-02 10:30:00,62.87,62.9,62.85,62.88,34121.0,55.1171,55.1434,55.0996,55.1259,34121.0
2021-06-02 10:35:00,62.88,62.9,62.75,62.76,25515.0,55.1259,55.1434,55.0119,55.0207,25515.0
2021-06-02 10:40:00,62.77,62.8,62.72,62.78,60031.0,55.0294,55.0557,54.9856,55.0382,60031.0
2021-06-02 10:45:00,62.78,62.82,62.76,62.8,17901.0,55.0382,55.0733,55.0207,55.0557,17901.0
2021-06-02 10:50:00,62.79,62.83,62.77,62.82,15179.0,55.047,55.082,55.0294,55.0733,15179.0
2021-06-02 10:55:00,62.82,62.91,62.8,62.88,46537.0,55.0733,55.1522,55.0557,55.1259,46537.0
2021-06-02 11:00:00,62.88,62.91,62.86,62.86,36488.0,55.1259,55.1522,55.1083,55.1083,36488.0
2021-06-02 11:05:00,62.85,62.91,62.84,62.9,20050.0,55.0996,55.1522,55.0908,55.1434,20050.0
2021-06-02 11:10:00,62.89,62.96,62.89,62.9,41128.0,55.1346,55.196,55.1346,55.1434,41128.0
2021-06-02 11:15:00,62.9,63.05,62.89,63.05,32549.0,55.1434,55.2749,55.1346,55.2749,32549.0
2021-06-02 11:20:00,63.05,63.11,63.04,63.07,39650.0,55.2749,55.3275,55.2662,55.2925,39650.0
2021-06-02 11:25:00,63.07,63.08,63.03,63.05,33159.0,55.2925,55.3012,55.2574,55.2749,33159.0
2021-06-02 11:30:00,63.05,63.05,63.01,63.02,50994.0,55.2749,55.2749,55.2399,55.2486,50994.0
2021-06-02 11:35:00,63.02,63.05,63.01,63.05,68114.0,55.2486,55.2749,55.2399,55.2749,68114.0
2021-06-02 11:40:00,63.05,63.11,63.03,63.1,23336.0,55.2749,55.3275,55.2574,55.3188,23336.0
2021-06-02 11:45:00,63.09,63.21,63.08,63.21,24121.0,55.31,55.4152,55.3012,55.4152,24121.0
2021-06-02 11:50:00,63.2,63.24,63.17,63.17,29705.0,55.4064,55.4415,55.3801,55.3801,29705.0
2021-06-02 11:55:00,63.16,63.24,63.16,63.22,22327.0,55.3714,55.4415,55.3714,55.424,22327.0
2021-06-02 12:00:00,63.22,63.29,63.22,63.25,42740.0,55.424,55.4853,55.424,55.4503,42740.0
2021-06-02 12:05:00,63.24,63.26,63.22,63.23,57051.0,55.4415,55.459,55.424,55.4327,57051.0
2021-06-02 12:10:00,63.23,63.27,63.22,63.27,26713.0,55.4327,55.4678,55.424,55.4678,26713.0
2021-06-02 12:15:00,63.28,63.43,63.28,63.42,26851.0,55.4766,55.6081,55.4766,55.5993,26851.0
2021-06-02 12:20:00,63.41,63.48,63.4,63.47,14083.0,55.5905,55.6519,55.5818,55.6431,14083.0
2021-06-02 12:25:00,63.46,63.58,63.46,63.58,22220.0,55.6344,55.7396,55.6344,55.7396,22220.0
2021-06-02 12:30:00,63.57,63.61,63.47,63.52,34178.0,55.7308,55.7659,55.6431,55.687,34178.0
2021-06-02 12:35:00,63.52,63.53,63.46,63.48,66518.0,55.687,55.6957,55.6344,55.6519,66518.0
2021-06-02 12:40:00,63.48,63.66,63.48,63.62,79548.0,55.6519,55.8097,55.6519,55.7746,79548.0
2021-06-02 12:45:00,63.62,63.62,63.5,63.55,27315.0,55.7746,55.7746,55.6694,55.7133,27315.0
2021-06-02 12:50:00,63.54,63.57,63.52,63.53,16760.0,55.7045,55.7308,55.687,55.6957,16760.0
2021-06-02 12:55:00,63.53,63.59,63.52,63.59,21030.0,55.6957,55.7483,55.687,55.7483,21030.0
2021-06-02 13:00:00,63.59,63.65,63.58,63.64,26697.0,55.7483,55.8009,55.7396,55.7922,26697.0
2021-06-02 13:05:00,63.63,63.64,63.59,63.61,23793.0,55.7834,55.7922,55.7483,55.7659,23793.0
2021-06-02 13:10:00,63.62,63.69,63.62,63.68,19894.0,55.7746,55.836,55.7746,55.8272,19894.0
2021-06-02 13:15:00,63.68,63.71,63.67,63.68,20688.0,55.8272,55.8535,55.8185,55.8272,20688.0
2021-06-02 13:20:00,63.67,63.7,63.66,63.69,17965.0,55.8185,55.8448,55.8097,55.836,17965.0
2021-06-02 13:25:00,63.69,63.71,63.65,63.69,27508.0,55.836,55.8535,55.8009,55.836,27508.0
2021-06-02 13:30:00,63.68,63.69,63.61,63.63,24983.0,55.8272,55.836,55.7659,55.7834,24983.0
2021-06-02 13:35:00,63.65,63.66,63.63,63.65,16202.0,55.8009,55.8097,55.7834,55.8009,16202.0
2021-06-02 13:40:00,63.65,63.66,63.6,63.66,20008.0,55.8009,55.8097,55.7571,55.8097,20008.0
2021-06-02 13:45:00,63.65,63.69,63.65,63.66,17410.0,55.8009,55.836,55.8009,55.8097,17410.0
2021-06-02 13:50:00,63.66,63.68,63.64,63.65,19091.0,55.8097,55.8272,55.7922,55.8009,19091.0
2021-06-02 13:55:00,63.64,63.68,63.64,63.68,12481.0,55.7922,55.8272,55.7922,55.8272,12481.0
2021-06-02 14:00:00,63.68,63.68,63.65,63.66,21034.0,55.8272,55.8272,55.8009,55.8097,21034.0
2021-06-02 14:05:00,63.66,63.74,63.65,63.68,128662.0,55.8097,55.8798,55.8009,55.8272,128662.0
2021-06-02 14:10:00,63.68,63.74,63.64,63.73,35138.0,55.8272,55.8798,55.7922,55.8711,35138.0
2021-06-02 14:15:00,63.74,63.87,63.73,63.79,57051.0,55.8798,55.9938,55.8711,55.9237,57051.0
2021-06-02 14:20:00,63.79,63.79,63.72,63.72,34670.0,55.9237,55.9237,55.8623,55.8623,34670.0
2021-06-02 14:25:00,63.72,63.74,63.68,63.69,29988.0,55.8623,55.8798,55.8272,55.836,29988.0
2021-06-02 14:30:00,63.69,63.71,63.67,63.68,24139.0,55.836,55.8535,55.8185,55.8272,24139.0
2021-06-02 14:35:00,63.67,63.67,63.55,63.59,82176.0,55.8185,55.8185,55.7133,55.7483,82176.0
2021-06-02 14:40:00,63.59,63.64,63.57,63.6,25571.0,55.7483,55.7922,55.7308,55.7571,25571.0
2021-06-02 14:45:00,63.6,63.6,63.54,63.57,21665.0,55.7571,55.7571,55.7045,55.7308,21665.0
2021-06-02 14:50:00,63.57,63.57,63.51,63.51,17345.0,55.7308,55.7308,55.6782,55.6782,17345.0
2021-06-02 14:55:00,63.51,63.53,63.43,63.43,16513.0,55.6782,55.6957,55.6081,55.6081,16513.0
2021-06-02 15:00:00,63.45,63.46,63.41,63.42,18462.0,55.6256,55.6344,55.5905,55.5993,18462.0
2021-06-02 15:05:00,63.42,63.43,63.39,63.42,22615.0,55.5993,55.6081,55.573,55.5993,22615.0
2021-06-02 15:10:00,63.43,63.43,63.35,63.38,18008.0,55.6081,55.6081,55.5379,55.5642,18008.0
2021-06-02 15:15:00,63.38,63.43,63.37,63.43,17053.0,55.5642,55.6081,55.5555,55.6081,17053.0
2021-06-02 15:20:00,63.43,63.43,63.31,63.37,63072.0,55.6081,55.6081,55.5029,55.5555,63072.0
2021-06-02 15:25:00,63.36,63.45,63.36,63.42,28968.0,55.5467,55.6256,55.5467,55.5993,28968.0
2021-06-02 15:30:00,63.41,63.41,63.37,63.39,34439.0,55.5905,55.5905,55.5555,55.573,34439.0
2021-06-02 15:35:00,63.4,63.53,63.39,63.49,61077.0,55.5818,55.6957,55.573,55.6607,61077.0
2021-06-02 15:40:00,63.5,63.5,63.46,63.48,50281.0,55.6694,55.6694,55.6344,55.6519,50281.0
2021-06-02 15:45:00,63.49,63.49,63.38,63.39,83839.0,55.6607,55.6607,55.5642,55.573,83839.0
2021-06-02 15:50:00,63.39,63.54,63.38,63.46,223478.0,55.573,55.7045,55.5642,55.6344,223478.0
2021-06-02 15:55:00,63.46,63.59,63.43,63.48,527075.0,55.6344,55.7483,55.6081,55.6519,527075.0
2021-06-03 09:30:00,63.44,63.66,63.12,63.63,58308.0,55.6168,55.8097,55.3363,55.7834,58308.0
2021-06-03 09:35:00,63.64,63.85,63.59,63.8,14948.0,55.7922,55.9763,55.7483,55.9324,14948.0
2021-06-03 09:40:00,63.8,63.93,63.69,63.93,61690.0,55.9324,56.0464,55.836,56.0464,61690.0
2021-06-03 09:45:00,63.91,63.91,63.7,63.75,37887.0,56.0289,56.0289,55.8448,55.8886,37887.0
2021-06-03 09:50:00,63.75,63.87,63.72,63.83,23621.0,55.8886,55.9938,55.8623,55.9587,23621.0
2021-06-03 09:55:00,63.82,63.86,63.76,63.8,24973.0,55.95,55.985,55.8974,55.9324,24973.0
2021-06-03 10:00:00,63.81,63.86,63.72,63.75,25176.0,55.9412,55.985,55.8623,55.8886,25176.0
2021-06-03 10:05:00,63.77,63.8,63.7,63.71,18759.0,55.9061,55.9324,55.8448,55.8535,18759.0
2021-06-03 10:10:00,63.7,63.76,63.66,63.72,19529.0,55.8448,55.8974,55.8097,55.8623,19529.0
2021-06-03 10:15:00,63.72,63.81,63.7,63.74,12720.0,55.8623,55.9412,55.8448,55.8798,12720.0
2021-06-03 10:20:00,63.74,63.77,63.62,63.67,18389.0,55.8798,55.9061,55.7746,55.8185,18389.0
2021-06-03 10:25:00,63.66,63.66,63.54,63.57,25284.0,55.8097,55.8097,55.7045,55.7308,25284.0
2021-06-03 10:30:00,63.57,63.59,63.5,63.5,16921.0,55.7308,55.7483,55.6694,55.6694,16921.0
2021-06-03 10:35:00,63.5,63.58,63.49,63.54,15768.0,55.6694,55.7396,55.6607,55.7045,15768.0
2021-06-03 10:40:00,63.53,63.59,63.49,63.57,42557.0,55.6957,55.7483,55.6607,55.7308,42557.0
2021-06-03 10:45:00,63.58,63.7,63.57,63.63,31898.0,55.7396,55.8448,55.7308,55.7834,31898.0
2021-06-03 10:50:00,63.64,63.7,63.62,63.69,19104.0,55.7922,55.8448,55.7746,55.836,19104.0
2021-06-03 10:55:00,63.69,63.69,63.64,63.66,19054.0,55.836,55.836,55.7922,55.8097,19054.0
2021-06-03 11:00:00,63.65,63.76,63.65,63.76,22223.0,55.8009,55.8974,55.8009,55.8974,22223.0
2021-06-03 11:05:00,63.77,63.87,63.75,63.87,27471.0,55.9061,55.9938,55.8886,55.9938,27471.0
2021-06-03 11:10:00,63.86,63.91,63.82,63.85,32047.0,55.985,56.0289,55.95,55.9763,32047.0
2021-06-03 11:15:00,63.87,63.89,63.85,63.88,18992.0,55.9938,56.0113,55.9763,56.0026,18992.0
2021-06-03 11:20:00,63.88,63.91,63.86,63.88,39001.0,56.0026,56.0289,55.985,56.0026,39001.0
2021-06-03 11:25:00,63.87,63.91,63.78,63.79,35232.0,55.9938,56.0289,55.9149,55.9237,35232.0
2021-06-03 11:30:00,63.78,63.88,63.77,63.81,120441.0,55.9149,56.0026,55.9061,55.9412,120441.0
2021-06-03 11:35:00,63.82,63.82,63.67,63.72,20129.0,55.95,55.95,55.8185,55.8623,20129.0
2021-06-03 11:40:00,63.71,63.73,63.68,63.71,12665.0,55.8535,55.8711,55.8272,55.8535,12665.0
2021-06-03 11:45:00,63.71,63.73,63.61,63.65,12339.0,55.8535,55.8711,55.7659,55.8009,12339.0
2021-06-03 11:50:00,63.63,63.64,63.54,63.58,9919.0,55.7834,55.7922,55.7045,55.7396,9919.0
2021-06-03 11:55:00,63.58,63.62,63.55,63.56,13636.0,55.7396,55.7746,55.7133,55.722,13636.0
2021-06-03 12:00:00,63.55,63.57,63.54,63.54,12902.0,55.7133,55.7308,55.7045,55.7045,12902.0
2021-06-03 12:05:00,63.54,63.56,63.5,63.5,12629.0,55.7045,55.722,55.6694,55.6694,12629.0
2021-06-03 12:10:00,63.5,63.57,63.49,63.53,25604.0,55.6694,55.7308,55.6607,55.6957,25604.0
2021-06-03 12:15:00,63.54,63.61,63.51,63.59,98700.0,55.7045,55.7659,55.6782,55.7483,98700.0
2021-06-03 12:20:00,63.59,63.6,63.55,63.55,6336.0,55.7483,55.7571,55.7133,55.7133,6336.0
2021-06-03 12:25:00,63.55,63.56,63.51,63.52,11879.0,55.7133,55.722,55.6782,55.687,11879.0
2021-06-03 12:30:00,63.52,63.52,63.47,63.5,23242.0,55.687,55.687,55.6431,55.6694,23242.0
2021-06-03 12:35:00,63.49,63.49,63.43,63.46,12999.0,55.6607,55.6607,55.6081,55.6344,12999.0
2021-06-03 12:40:00,63.45,63.47,63.43,63.46,7801.0,55.6256,55.6431,55.6081,55.6344,7801.0
2021-06-03 12:45:00,63.46,63.46,63.37,63.38,20114.0,55.6344,55.6344,55.5555,55.5642,20114.0
2021-06-03 12:50:00,63.39,63.41,63.32,63.33,18044.0,55.573,55.5905,55.5116,55.5204,18044.0
2021-06-03 12:55:00,63.33,63.33,63.25,63.25,16165.0,55.5204,55.5204,55.4503,55.4503,16165.0
2021-06-03 13:00:00,63.26,63.28,63.21,63.26,21798.0,55.459,55.4766,55.4152,55.459,21798.0
2021-06-03 13:05:00,63.27,63.37,63.27,63.37,21080.0,55.4678,55.5555,55.4678,55.5555,21080.0
2021-06-03 13:10:00,63.36,63.36,63.27,63.3,15325.0,55.5467,55.5467,55.4678,55.4941,15325.0
2021-06-03 13:15:00,63.3,63.33,63.23,63.32,22249.0,55.4941,55.5204,55.4327,55.5116,22249.0
2021-06-03 13:20:00,63.33,63.33,63.29,63.3,15024.0,55.5204,55.5204,55.4853,55.4941,15024.0
2021-06-03 13:25:00,63.3,63.35,63.3,63.33,22679.0,55.4941,55.5379,55.4941,55.5204,22679.0
2021-06-03 13:30:00,63.33,63.34,63.32,63.34,15903.0,55.5204,55.5292,55.5116,55.5292,15903.0
2021-06-03 13:35:00,63.33,63.35,63.31,63.34,14713.0,55.5204,55.5379,55.5029,55.5292,14713.0
2021-06-03 13:40:00,63.34,63.37,63.26,63.36,10274.0,55.5292,55.5555,55.459,55.5467,10274.0
2021-06-03 13:45:00,63.36,63.41,63.35,63.39,5386.0,55.5467,55.5905,55.5379,55.573,5386.0
2021-06-03 13:50:00,63.39,63.39,63.33,63.34,11495.0,55.573,55.573,55.5204,55.5292,11495.0
2021-06-03 13:55:00,63.34,63.37,63.31,63.32,7751.0,55.5292,55.5555,55.5029,55.5116,7751.0
2021-06-03 14:00:00,63.32,63.37,63.31,63.36,8857.0,55.5116,55.5555,55.5029,55.5467,8857.0
2021-06-03 14:05:00,63.36,63.41,63.32,63.4,32390.0,55.5467,55.5905,55.5116,55.5818,32390.0
2021-06-03 14:10:00,63.4,63.4,63.36,63.4,37953.0,55.5818,55.5818,55.5467,55.5818,37953.0
2021-06-03 14:15:00,63.4,63.42,63.38,63.4,11835.0,55.5818,55.5993,55.5642,55.5818,11835.0
2021-06-03 14:20:00,63.41,63.43,63.39,63.42,11366.0,55.5905,55.6081,55.573,55.5993,11366.0
2021-06-03 14:25:00,63.42,63.43,63.39,63.4,14803.0,55.5993,55.6081,55.573,55.5818,14803.0
2021-06-03 14:30:00,63.4,63.45,63.39,63.43,6928.0,55.5818,55.6256,55.573,55.6081,6928.0
2021-06-03 14:35:00,63.44,63.5,63.42,63.45,14090.0,55.6168,55.6694,55.5993,55.6256,14090.0
2021-06-03 14:40:00,63.45,63.46,63.43,63.45,13187.0,55.6256,55.6344,55.6081,55.6256,13187.0
2021-06-03 14:45:00,63.45,63.45,63.39,63.4,17620.0,55.6256,55.6256,55.573,55.5818,17620.0
2021-06-03 14:50:00,63.4,63.47,63.39,63.45,16359.0,55.5818,55.6431,55.573,55.6256,16359.0
2021-06-03 14:55:00,63.46,63.5,63.44,63.49,20370.0,55.6344,55.6694,55.6168,55.6607,20370.0
2021-06-03 15:00:00,63.49,63.49,63.43,63.43,15565.0,55.6607,55.6607,55.6081,55.6081,15565.0
2021-06-03 15:05:00,63.43,63.43,63.36,63.4,18775.0,55.6081,55.6081,55.5467,55.5818,18775.0
2021-06-03 15:10:00,63.4,63.44,63.39,63.44,14112.0,55.5818,55.6168,55.573,55.6168,14112.0
2021-06-03 15:15:00,63.44,63.47,63.41,63.47,18199.0,55.6168,55.6431,55.5905,55.6431,18199.0
2021-06-03 15:20:00,63.46,63.46,63.37,63.4,24267.0,55.6344,55.6344,55.5555,55.5818,24267.0
2021-06-03 15:25:00,63.4,63.44,63.36,63.43,31097.0,55.5818,55.6168,55.5467,55.6081,31097.0
2021-06-03 15:30:00,63.43,63.63,63.41,63.63,41290.0,55.6081,55.7834,55.5905,55.7834,41290.0
2021-06-03 15:35:00,63.64,63.74,63.63,63.74,54432.0,55.7922,55.8798,55.7834,55.8798,54432.0
2021-06-03 15:40:00,63.74,63.76,63.66,63.7,64123.0,55.8798,55.8974,55.8097,55.8448,64123.0
2021-06-03 15:45:00,63.7,63.71,63.63,63.64,45875.0,55.8448,55.8535,55.7834,55.7922,45875.0
2021-06-03 15:50:00,63.63,63.72,63.63,63.72,137706.0,55.7834,55.8623,55.7834,55.8623,137706.0
2021-06-03 15:55:00,63.71,63.83,63.69,63.79,349067.0,55.8535,55.9587,55.836,55.9237,349067.0
2021-06-04 09:30:00,63.8,64.1,63.71,63.92,128740.0,55.9324,56.1954,55.8535,56.0376,128740.0
2021-06-04 09:35:00,63.9,63.94,63.81,63.92,31621.0,56.0201,56.0552,55.9412,56.0376,31621.0
2021-06-04 09:40:00,63.91,64.19,63.89,64.08,29848.0,56.0289,56.2743,56.0113,56.1779,29848.0
2021-06-04 09:45:00,64.08,64.13,63.92,64.09,36105.0,56.1779,56.2217,56.0376,56.1867,36105.0
2021-06-04 09:50:00,64.09,64.09,63.97,63.98,32847.0,56.1867,56.1867,56.0815,56.0902,32847.0
2021-06-04 09:55:00,63.97,64.11,63.97,64.11,34502.0,56.0815,56.2042,56.0815,56.2042,34502.0
2021-06-04 10:00:00,64.09,64.25,64.05,64.22,27842.0,56.1867,56.3269,56.1516,56.3006,27842.0
2021-06-04 10:05:00,64.21,64.24,64.12,64.21,20296.0,56.2919,56.3182,56.213,56.2919,20296.0
2021-06-04 10:10:00,64.2,64.31,64.19,64.29,29044.0,56.2831,56.3795,56.2743,56.362,29044.0
2021-06-04 10:15:00,64.3,64.34,64.19,64.2,39076.0,56.3708,56.4058,56.2743,56.2831,39076.0
2021-06-04 10:20:00,64.21,64.4,64.18,64.23,86199.0,56.2919,56.4584,56.2656,56.3094,86199.0
2021-06-04 10:25:00,64.23,64.28,64.17,64.17,29654.0,56.3094,56.3532,56.2568,56.2568,29654.0
2021-06-04 10:30:00,64.15,64.18,64.12,64.17,18694.0,56.2393,56.2656,56.213,56.2568,18694.0
2021-06-04 10:35:00,64.17,64.26,64.17,64.2,15684.0,56.2568,56.3357,56.2568,56.2831,15684.0
2021-06-04 10:40:00,64.2,64.26,64.18,64.21,26101.0,56.2831,56.3357,56.2656,56.2919,26101.0
2021-06-04 10:45:00,64.22,64.23,64.08,64.12,34117.0,56.3006,56.3094,56.1779,56.213,34117.0
2021-06-04 10:50:00,64.13,64.23,64.13,64.22,28545.0,56.2217,56.3094,56.2217,56.3006,28545.0
2021-06-04 10:55:00,64.22,64.23,64.16,64.18,13774.0,56.3006,56.3094,56.248,56.2656,13774.0
2021-06-04 11:00:00,64.19,64.23,64.18,64.22,19955.0,56.2743,56.3094,56.2656,56.3006,19955.0
2021-06-04 11:05:00,64.21,64.21,64.16,64.16,9534.0,56.2919,56.2919,56.248,56.248,9534.0
2021-06-04 11:10:00,64.16,64.19,64.11,64.16,16007.0,56.248,56.2743,56.2042,56.248,16007.0
2021-06-04 11:15:00,64.17,64.18,64.13,64.13,12401.0,56.2568,56.2656,56.2217,56.2217,12401.0
2021-06-04 11:20:00,64.13,64.16,64.09,64.14,46456.0,56.2217,56.248,56.1867,56.2305,46456.0
2021-06-04 11:25:00,64.13,64.28,64.12,64.28,61926.0,56.2217,56.3532,56.213,56.3532,61926.0
2021-06-04 11:30:00,64.28,64.31,64.24,64.26,25689.0,56.3532,56.3795,56.3182,56.3357,25689.0
2021-06-04 11:35:00,64.26,64.26,64.19,64.19,32809.0,56.3357,56.3357,56.2743,56.2743,32809.0
2021-06-04 11:40:00,64.19,64.19,64.1,64.12,12334.0,56.2743,56.2743,56.1954,56.213,12334.0
2021-06-04 11:45:00,64.13,64.13,64.09,64.11,7841.0,56.2217,56.2217,56.1867,56.2042,7841.0
2021-06-04 11:50:00,64.12,64.14,64.09,64.09,15740.0,56.213,56.2305,56.1867,56.1867,15740.0
2021-06-04 11:55:00,64.09,64.11,64.07,64.11,7388.0,56.1867,56.2042,56.1691,56.2042,7388.0
2021-06-04 12:00:00,64.11,64.14,64.07,64.09,22387.0,56.2042,56.2305,56.1691,56.1867,22387.0
2021-06-04 12:05:00,64.09,64.1,64.07,64.08,23027.0,56.1867,56.1954,56.1691,56.1779,23027.0
2021-06-04 12:10:00,64.08,64.1,64.06,64.06,12441.0,56.1779,56.1954,56.1604,56.1604,12441.0
2021-06-04 12:15:00,64.06,64.07,63.97,63.97,12717.0,56.1604,56.1691,56.0815,56.0815,12717.0
2021-06-04 12:20:00,63.96,63.98,63.93,63.94,14370.0,56.0727,56.0902,56.0464,56.0552,14370.0
2021-06-04 12:25:00,63.94,63.96,63.92,63.95,9676.0,56.0552,56.0727,56.0376,56.0639,9676.0
2021-06-04 12:30:00,63.95,63.98,63.93,63.98,9826.0,56.0639,56.0902,56.0464,56.0902,9826.0
2021-06-04 12:35:00,63.98,64.0,63.96,64.0,11369.0,56.0902,56.1078,56.0727,56.1078,11369.0
2021-06-04 12:40:00,63.99,64.02,63.98,64.02,11965.0,56.099,56.1253,56.0902,56.1253,11965.0
2021-06-04 12:45:00,64.01,64.04,64.01,64.03,6911.0,56.1165,56.1428,56.1165,56.1341,6911.0
2021-06-04 12:50:00,64.03,64.04,63.97,63.98,27690.0,56.1341,56.1428,56.0815,56.0902,27690.0
2021-06-04 12:55:00,63.97,63.98,63.92,63.93,7687.0,56.0815,56.0902,56.0376,56.0464,7687.0
2021-06-04 13:00:00,63.93,63.96,63.91,63.91,9092.0,56.0464,56.0727,56.0289,56.0289,9092.0
2021-06-04 13:05:00,63.91,63.92,63.89,63.9,8200.0,56.0289,56.0376,56.0113,56.0201,8200.0
2021-06-04 13:10:00,63.89,63.9,63.87,63.89,11665.0,56.0113,56.0201,55.9938,56.0113,11665.0
2021-06-04 13:15:00,63.88,63.91,63.86,63.86,9793.0,56.0026,56.0289,55.985,55.985,9793.0
2021-06-04 13:20:00,63.87,63.87,63.82,63.82,11487.0,55.9938,55.9938,55.95,55.95,11487.0
2021-06-04 13:25:00,63.83,63.83,63.81,63.82,8932.0,55.9587,55.9587,55.9412,55.95,8932.0
2021-06-04 13:30:00,63.81,63.83,63.78,63.8,19301.0,55.9412,55.9587,55.9149,55.9324,19301.0
2021-06-04 13:35:00,63.81,63.81,63.77,63.79,13060.0,55.9412,55.9412,55.9061,55.9237,13060.0
2021-06-04 13:40:00,63.79,63.83,63.75,63.83,12428.0,55.9237,55.9587,55.8886,55.9587,12428.0
2021-06-04 13:45:00,63.82,63.83,63.8,63.83,9293.0,55.95,55.9587,55.9324,55.9587,9293.0
2021-06-04 13:50:00,63.84,63.84,63.78,63.82,6387.0,55.9675,55.9675,55.9149,55.95,6387.0
2021-06-04 13:55:00,63.8,63.81,63.74,63.76,9017.0,55.9324,55.9412,55.8798,55.8974,9017.0
2021-06-04 14:00:00,63.77,63.83,63.76,63.82,8241.0,55.9061,55.9587,55.8974,55.95,8241.0
2021-06-04 14:05:00,63.81,63.82,63.78,63.8,15542.0,55.9412,55.95,55.9149,55.9324,15542.0
2021-06-04 14:10:00,63.8,63.8,63.73,63.75,18994.0,55.9324,55.9324,55.8711,55.8886,18994.0
2021-06-04 14:15:00,63.75,63.79,63.74,63.78,19007.0,55.8886,55.9237,55.8798,55.9149,19007.0
2021-06-04 14:20:00,63.78,63.8,63.75,63.77,24486.0,55.9149,55.9324,55.8886,55.9061,24486.0
2021-06-04 14:25:00,63.77,63.78,63.74,63.75,16982.0,55.9061,55.9149,55.8798,55.8886,16982.0
2021-06-04 14:30:00,63.75,63.92,63.73,63.92,55854.0,55.8886,56.0376,55.8711,56.0376,55854.0
2021-06-04 14:35:00,63.91,63.99,63.9,63.99,28361.0,56.0289,56.099,56.0201,56.099,28361.0
2021-06-04 14:40:00,63.99,64.0,63.88,63.92,20949.0,56.099,56.1078,56.0026,56.0376,20949.0
2021-06-04 14:45:00,63.93,63.93,63.87,63.88,20567.0,56.0464,56.0464,55.9938,56.0026,20567.0
2021-06-04 14:50:00,63.89,63.9,63.84,63.86,15830.0,56.0113,56.0201,55.9675,55.985,15830.0
2021-06-04 14:55:00,63.85,63.92,63.85,63.92,21473.0,55.9763,56.0376,55.9763,56.0376,21473.0
2021-06-04 15:00:00,63.91,63.96,63.89,63.96,21614.0,56.0289,56.0727,56.0113,56.0727,21614.0
2021-06-04 15:05:00,63.96,63.96,63.92,63.95,23555.0,56.0727,56.0727,56.0376,56.0639,23555.0
2021-06-04 15:10:00,63.94,63.99,63.94,63.99,15863.0,56.0552,56.099,56.0552,56.099,15863.0
2021-06-04 15:15:00,63.98,63.99,63.95,63.97,17198.0,56.0902,56.099,56.0639,56.0815,17198.0
2021-06-04 15:20:00,63.96,63.97,63.95,63.95,12699.0,56.0727,56.0815,56.0639,56.0639,12699.0
2021-06-04 15:25:00,63.96,63.98,63.95,63.97,13807.0,56.0727,56.0902,56.0639,56.0815,13807.0
2021-06-04 15:30:00,63.98,64.02,63.97,64.0,56527.0,56.0902,56.1253,56.0815,56.1078,56527.0
2021-06-04 15:35:00,64.0,64.02,63.99,64.01,36068.0,56.1078,56.1253,56.099,56.1165,36068.0
2021-06-04 15:40:00,64.02,64.08,64.01,64.06,52902.0,56.1253,56.1779,56.1165,56.1604,52902.0
2021-06-04 15:45:00,64.06,64.1,64.04,64.09,48594.0,56.1604,56.1954,56.1428,56.1867,48594.0
2021-06-04 15:50:00,64.1,64.11,64.03,64.09,74487.0,56.1954,56.2042,56.1341,56.1867,74487.0
2021-06-04 15:55:00,64.09,64.1,63.94,64.04,329692.0,56.1867,56.1954,56.0552,56.1428,329692.0
2021-06-07 09:30:00,64.13,64.18,63.85,63.93,49664.0,56.2217,56.2656,55.9763,56.0464,49664.0
2021-06-07 09:35:00,63.92,64.11,63.92,64.08,18148.0,56.0376,56.2042,56.0376,56.1779,18148.0
2021-06-07 09:40:00,64.09,64.13,64.0,64.06,19185.0,56.1867,56.2217,56.1078,56.1604,19185.0
2021-06-07 09:45:00,64.06,64.11,63.98,64.0,13403.0,56.1604,56.2042,56.0902,56.1078,13403.0
2021-06-07 09:50:00,64.0,64.12,63.97,64.06,19351.0,56.1078,56.213,56.0815,56.1604,19351.0
2021-06-07 09:55:00,64.06,64.12,63.99,64.05,14767.0,56.1604,56.213,56.099,56.1516,14767.0
2021-06-07 10:00:00,64.02,64.03,63.89,63.92,22484.0,56.1253,56.1341,56.0113,56.0376,22484.0
2021-06-07 10:05:00,63.89,63.91,63.8,63.84,15311.0,56.0113,56.0289,55.9324,55.9675,15311.0
2021-06-07 10:10:00,63.83,63.92,63.78,63.8,18754.0,55.9587,56.0376,55.9149,55.9324,18754.0
2021-06-07 10:15:00,63.8,63.84,63.71,63.77,24996.0,55.9324,55.9675,55.8535,55.9061,24996.0
2021-06-07 10:20:00,63.77,63.77,63.72,63.74,11486.0,55.9061,55.9061,55.8623,55.8798,11486.0
2021-06-07 10:25:00,63.72,63.76,63.69,63.73,20561.0,55.8623,55.8974,55.836,55.8711,20561.0
2021-06-07 10:30:00,63.72,63.75,63.68,63.72,28715.0,55.8623,55.8886,55.8272,55.8623,28715.0
2021-06-07 10:35:00,63.72,63.73,63.67,63.69,36279.0,55.8623,55.8711,55.8185,55.836,36279.0
2021-06-07 10:40:00,63.7,63.76,63.69,63.74,22635.0,55.8448,55.8974,55.836,55.8798,22635.0
2021-06-07 10:45:00,63.75,63.8,63.62,63.66,31154.0,55.8886,55.9324,55.7746,55.8097,31154.0
2021-06-07 10:50:00,63.67,63.72,63.66,63.68,17848.0,55.8185,55.8623,55.8097,55.8272,17848.0
2021-06-07 10:55:00,63.68,63.68,63.59,63.62,37708.0,55.8272,55.8272,55.7483,55.7746,37708.0
2021-06-07 11:00:00,63.62,63.64,63.56,63.59,44664.0,55.7746,55.7922,55.722,55.7483,44664.0
2021-06-07 11:05:00,63.58,63.58,63.48,63.55,39473.0,55.7396,55.7396,55.6519,55.7133,39473.0
2021-06-07 11:10:00,63.55,63.57,63.52,63.54,33847.0,55.7133,55.7308,55.687,55.7045,33847.0
2021-06-07 11:15:00,63.53,63.61,63.53,63.61,24211.0,55.6957,55.7659,55.6957,55.7659,24211.0
2021-06-07 11:20:00,63.6,63.61,63.45,63.48,43366.0,55.7571,55.7659,55.6256,55.6519,43366.0
2021-06-07 11:25:00,63.49,63.54,63.44,63.44,19748.0,55.6607,55.7045,55.6168,55.6168,19748.0
2021-06-07 11:30:00,63.45,63.47,63.41,63.42,145411.0,55.6256,55.6431,55.5905,55.5993,145411.0
2021-06-07 11:35:00,63.42,63.52,63.42,63.46,33977.0,55.5993,55.687,55.5993,55.6344,33977.0
2021-06-07 11:40:00,63.46,63.51,63.45,63.5,20970.0,55.6344,55.6782,55.6256,55.6694,20970.0
2021-06-07 11:45:00,63.5,63.53,63.49,63.51,16672.0,55.6694,55.6957,55.6607,55.6782,16672.0
2021-06-07 11:50:00,63.51,63.51,63.47,63.5,27196.0,55.6782,55.6782,55.6431,55.6694,27196.0
2021-06-07 11:55:00,63.49,63.5,63.44,63.44,13185.0,55.6607,55.6694,55.6168,55.6168,13185.0
2021-06-07 12:00:00,63.44,63.44,63.37,63.4,30738.0,55.6168,55.6168,55.5555,55.5818,30738.0
2021-06-07 12:05:00,63.41,63.43,63.38,63.4,23506.0,55.5905,55.6081,55.5642,55.5818,23506.0
2021-06-07 12:10:00,63.4,63.42,63.39,63.41,25054.0,55.5818,55.5993,55.573,55.5905,25054.0
2021-06-07 12:15:00,63.41,63.42,63.37,63.39,34226.0,55.5905,55.5993,55.5555,55.573,34226.0
2021-06-07 12:20:00,63.38,63.41,63.35,63.37,30943.0,55.5642,55.5905,55.5379,55.5555,30943.0
2021-06-07 12:25:00,63.37,63.41,63.33,63.39,23240.0,55.5555,55.5905,55.5204,55.573,23240.0
2021-06-07 12:30:00,63.4,63.41,63.37,63.4,16154.0,55.5818,55.5905,55.5555,55.5818,16154.0
2021-06-07 12:35:00,63.4,63.44,63.39,63.43,36725.0,55.5818,55.6168,55.573,55.6081,36725.0
2021-06-07 12:40:00,63.43,63.49,63.42,63.49,16702.0,55.6081,55.6607,55.5993,55.6607,16702.0
2021-06-07 12:45:00,63.49,63.56,63.48,63.56,15777.0,55.6607,55.722,55.6519,55.722,15777.0
2021-06-07 12:50:00,63.56,63.59,63.55,63.57,21795.0,55.722,55.7483,55.7133,55.7308,21795.0
2021-06-07 12:55:00,63.58,63.6,63.55,63.57,11530.0,55.7396,55.7571,55.7133,55.7308,11530.0
2021-06-07 13:00:00,63.57,63.59,63.55,63.56,19002.0,55.7308,55.7483,55.7133,55.722,19002.0
2021-06-07 13:05:00,63.56,63.61,63.56,63.59,23592.0,55.722,55.7659,55.722,55.7483,23592.0
2021-06-07 13:10:00,63.59,63.61,63.58,63.6,18935.0,55.7483,55.7659,55.7396,55.7571,18935.0
2021-06-07 13:15:00,63.59,63.61,63.58,63.59,11728.0,55.7483,55.7659,55.7396,55.7483,11728.0
2021-06-07 13:20:00,63.58,63.58,63.49,63.51,20435.0,55.7396,55.7396,55.6607,55.6782,20435.0
2021-06-07 13:25:00,63.51,63.52,63.45,63.45,29822.0,55.6782,55.687,55.6256,55.6256,29822.0
2021-06-07 13:30:00,63.46,63.51,63.45,63.47,20297.0,55.6344,55.6782,55.6256,55.6431,20297.0
2021-06-07 13:35:00,63.46,63.48,63.43,63.43,15237.0,55.6344,55.6519,55.6081,55.6081,15237.0
2021-06-07 13:40:00,63.42,63.44,63.41,63.42,8924.0,55.5993,55.6168,55.5905,55.5993,8924.0
2021-06-07 13:45:00,63.42,63.42,63.36,63.38,15993.0,55.5993,55.5993,55.5467,55.5642,15993.0
2021-06-07 13:50:00,63.39,63.46,63.38,63.46,15739.0,55.573,55.6344,55.5642,55.6344,15739.0
2021-06-07 13:55:00,63.46,63.49,63.43,63.47,16316.0,55.6344,55.6607,55.6081,55.6431,16316.0
2021-06-07 14:00:00,63.48,63.49,63.44,63.48,15822.0,55.6519,55.6607,55.6168,55.6519,15822.0
2021-06-07 14:05:00,63.47,63.48,63.43,63.43,14610.0,55.6431,55.6519,55.6081,55.6081,14610.0
2021-06-07 14:10:00,63.43,63.46,63.42,63.46,13536.0,55.6081,55.6344,55.5993,55.6344,13536.0
2021-06-07 14:15:00,63.45,63.5,63.45,63.48,21763.0,55.6256,55.6694,55.6256,55.6519,21763.0
2021-06-07 14:20:00,63.47,63.48,63.46,63.48,10909.0,55.6431,55.6519,55.6344,55.6519,10909.0
2021-06-07 14:25:00,63.47,63.54,63.47,63.52,16504.0,55.6431,55.7045,55.6431,55.687,16504.0
2021-06-07 14:30:00,63.52,63.56,63.51,63.54,20168.0,55.687,55.722,55.6782,55.7045,20168.0
2021-06-07 14:35:00,63.54,63.58,63.54,63.56,17096.0,55.7045,55.7396,55.7045,55.722,17096.0
2021-06-07 14:40:00,63.56,63.57,63.54,63.54,34172.0,55.722,55.7308,55.7045,55.7045,34172.0
2021-06-07 14:45:00,63.54,63.6,63.54,63.58,35105.0,55.7045,55.7571,55.7045,55.7396,35105.0
2021-06-07 14:50:00,63.58,63.59,63.54,63.55,13037.0,55.7396,55.7483,55.7045,55.7133,13037.0
2021-06-07 14:55:00,63.54,63.56,63.52,63.54,26078.0,55.7045,55.722,55.687,55.7045,26078.0
2021-06-07 15:00:00,63.54,63.59,63.53,63.58,30690.0,55.7045,55.7483,55.6957,55.7396,30690.0
2021-06-07 15:05:00,63.59,63.59,63.54,63.54,19987.0,55.7483,55.7483,55.7045,55.7045,19987.0
2021-06-07 15:10:00,63.54,63.55,63.54,63.55,15290.0,55.7045,55.7133,55.7045,55.7133,15290.0
2021-06-07 15:15:00,63.55,63.55,63.51,63.52,29298.0,55.7133,55.7133,55.6782,55.687,29298.0
2021-06-07 15:20:00,63.52,63.53,63.47,63.49,45924.0,55.687,55.6957,55.6431,55.6607,45924.0
2021-06-07 15:25:00,63.5,63.51,63.49,63.49,17190.0,55.6694,55.6782,55.6607,55.6607,17190.0
2021-06-07 15:30:00,63.5,63.64,63.49,63.64,45836.0,55.6694,55.7922,55.6607,55.7922,45836.0
2021-06-07 15:35:00,63.64,63.67,63.62,63.64,41728.0,55.7922,55.8185,55.7746,55.7922,41728.0
2021-06-07 15:40:00,63.63,63.66,63.56,63.57,66805.0,55.7834,55.8097,55.722,55.7308,66805.0
2021-06-07 15:45:00,63.57,63.61,63.56,63.57,58436.0,55.7308,55.7659,55.722,55.7308,58436.0
2021-06-07 15:50:00,63.58,63.64,63.54,63.57,173752.0,55.7396,55.7922,55.7045,55.7308,173752.0
2021-06-07 15:55:00,63.57,63.75,63.57,63.72,224377.0,55.7308,55.8886,55.7308,55.8623,224377.0
2021-06-08 09:30:00,63.81,63.88,63.62,63.63,43500.0,55.9412,56.0026,55.7746,55.7834,43500.0
2021-06-08 09:35:00,63.61,63.7,63.52,63.67,16589.0,55.7659,55.8448,55.687,55.8185,16589.0
2021-06-08 09:40:00,63.68,63.72,63.6,63.6,20283.0,55.8272,55.8623,55.7571,55.7571,20283.0
2021-06-08 09:45:00,63.61,63.86,63.61,63.76,26759.0,55.7659,55.985,55.7659,55.8974,26759.0
2021-06-08 09:50:00,63.75,63.85,63.74,63.77,27171.0,55.8886,55.9763,55.8798,55.9061,27171.0
2021-06-08 09:55:00,63.78,63.79,63.71,63.71,17516.0,55.9149,55.9237,55.8535,55.8535,17516.0
2021-06-08 10:00:00,63.71,63.82,63.67,63.8,26641.0,55.8535,55.95,55.8185,55.9324,26641.0
2021-06-08 10:05:00,63.78,63.79,63.69,63.73,13706.0,55.9149,55.9237,55.836,55.8711,13706.0
2021-06-08 10:10:00,63.72,63.72,63.64,63.64,16309.0,55.8623,55.8623,55.7922,55.7922,16309.0
2021-06-08 10:15:00,63.64,63.65,63.52,63.52,19853.0,55.7922,55.8009,55.687,55.687,19853.0
2021-06-08 10:20:00,63.5,63.55,63.48,63.49,21461.0,55.6694,55.7133,55.6519,55.6607,21461.0
2021-06-08 10:25:00,63.48,63.49,63.44,63.46,10623.0,55.6519,55.6607,55.6168,55.6344,10623.0
2021-06-08 10:30:00,63.47,63.47,63.39,63.42,11575.0,55.6431,55.6431,55.573,55.5993,11575.0
2021-06-08 10:35:00,63.42,63.58,63.42,63.57,15007.0,55.5993,55.7396,55.5993,55.7308,15007.0
2021-06-08 10:40:00,63.57,63.64,63.56,63.63,14679.0,55.7308,55.7922,55.722,55.7834,14679.0
2021-06-08 10:45:00,63.63,63.63,63.55,63.55,21162.0,55.7834,55.7834,55.7133,55.7133,21162.0
2021-06-08 10:50:00,63.55,63.61,63.54,63.58,35206.0,55.7133,55.7659,55.7045,55.7396,35206.0
2021-06-08 10:55:00,63.58,63.63,63.58,63.59,17613.0,55.7396,55.7834,55.7396,55.7483,17613.0
2021-06-08 11:00:00,63.59,63.62,63.51,63.52,30252.0,55.7483,55.7746,55.6782,55.687,30252.0
2021-06-08 11:05:00,63.52,63.64,63.51,63.59,27306.0,55.687,55.7922,55.6782,55.7483,27306.0
2021-06-08 11:10:00,63.59,63.59,63.47,63.47,13129.0,55.7483,55.7483,55.6431,55.6431,13129.0
2021-06-08 11:15:00,63.47,63.47,63.31,63.33,19648.0,55.6431,55.6431,55.5029,55.5204,19648.0
2021-06-08 11:20:00,63.33,63.36,63.29,63.29,30257.0,55.5204,55.5467,55.4853,55.4853,30257.0
2021-06-08 11:25:00,63.29,63.33,63.23,63.31,20453.0,55.4853,55.5204,55.4327,55.5029,20453.0
2021-06-08 11:30:00,63.3,63.36,63.27,63.33,19502.0,55.4941,55.5467,55.4678,55.5204,19502.0
2021-06-08 11:35:00,63.32,63.32,63.28,63.32,20069.0,55.5116,55.5116,55.4766,55.5116,20069.0
2021-06-08 11:40:00,63.33,63.44,63.31,63.43,11586.0,55.5204,55.6168,55.5029,55.6081,11586.0
2021-06-08 11:45:00,63.44,63.44,63.38,63.4,6748.0,55.6168,55.6168,55.5642,55.5818,6748.0
2021-06-08 11:50:00,63.41,63.42,63.32,63.33,16944.0,55.5905,55.5993,55.5116,55.5204,16944.0
2021-06-08 11:55:00,63.32,63.33,63.28,63.31,11878.0,55.5116,55.5204,55.4766,55.5029,11878.0
2021-06-08 12:00:00,63.32,63.37,63.3,63.3,13390.0,55.5116,55.5555,55.4941,55.4941,13390.0
2021-06-08 12:05:00,63.3,63.33,63.29,63.3,10041.0,55.4941,55.5204,55.4853,55.4941,10041.0
2021-06-08 12:10:00,63.31,63.32,63.28,63.28,9572.0,55.5029,55.5116,55.4766,55.4766,9572.0
2021-06-08 12:15:00,63.28,63.32,63.26,63.32,11482.0,55.4766,55.5116,55.459,55.5116,11482.0
2021-06-08 12:20:00,63.31,63.35,63.31,63.34,11885.0,55.5029,55.5379,55.5029,55.5292,11885.0
2021-06-08 12:25:00,63.33,63.36,63.32,63.33,10614.0,55.5204,55.5467,55.5116,55.5204,10614.0
2021-06-08 12:30:00,63.33,63.35,63.31,63.33,7142.0,55.5204,55.5379,55.5029,55.5204,7142.0
2021-06-08 12:35:00,63.32,63.33,63.29,63.3,18281.0,55.5116,55.5204,55.4853,55.4941,18281.0
2021-06-08 12:40:00,63.3,63.32,63.3,63.3,5094.0,55.4941,55.5116,55.4941,55.4941,5094.0
2021-06-08 12:45:00,63.3,63.31,63.28,63.3,10415.0,55.4941,55.5029,55.4766,55.4941,10415.0
2021-06-08 12:50:00,63.29,63.31,63.27,63.27,9696.0,55.4853,55.5029,55.4678,55.4678,9696.0
2021-06-08 12:55:00,63.26,63.27,63.2,63.2,13564.0,55.459,55.4678,55.4064,55.4064,13564.0
2021-06-08 13:00:00,63.19,63.21,63.18,63.19,9807.0,55.3977,55.4152,55.3889,55.3977,9807.0
2021-06-08 13:05:00,63.2,63.21,63.17,63.18,13842.0,55.4064,55.4152,55.3801,55.3889,13842.0
2021-06-08 13:10:00,63.17,63.17,63.14,63.16,13068.0,55.3801,55.3801,55.3538,55.3714,13068.0
2021-06-08 13:15:00,63.16,63.17,63.05,63.1,19910.0,55.3714,55.3801,55.2749,55.3188,19910.0
2021-06-08 13:20:00,63.1,63.13,63.08,63.09,9744.0,55.3188,55.3451,55.3012,55.31,9744.0
2021-06-08 13:25:00,63.07,63.08,63.02,63.04,11281.0,55.2925,55.3012,55.2486,55.2662,11281.0
2021-06-08 13:30:00,63.04,63.11,63.03,63.1,12002.0,55.2662,55.3275,55.2574,55.3188,12002.0
2021-06-08 13:35:00,63.1,63.17,63.08,63.17,12912.0,55.3188,55.3801,55.3012,55.3801,12912.0
2021-06-08 13:40:00,63.17,63.19,63.16,63.19,18221.0,55.3801,55.3977,55.3714,55.3977,18221.0
2021-06-08 13:45:00,63.18,63.18,63.14,63.14,12395.0,55.3889,55.3889,55.3538,55.3538,12395.0
2021-06-08 13:50:00,63.15,63.18,63.14,63.16,13264.0,55.3626,55.3889,55.3538,55.3714,13264.0
2021-06-08 13:55:00,63.15,63.15,63.02,63.03,37401.0,55.3626,55.3626,55.2486,55.2574,37401.0
2021-06-08 14:00:00,63.03,63.1,63.01,63.1,27424.0,55.2574,55.3188,55.2399,55.3188,27424.0
2021-06-08 14:05:00,63.1,63.13,63.09,63.12,11416.0,55.3188,55.3451,55.31,55.3363,11416.0
2021-06-08 14:10:00,63.13,63.14,63.1,63.12,9693.0,55.3451,55.3538,55.3188,55.3363,9693.0
2021-06-08 14:15:00,63.12,63.15,63.11,63.14,16866.0,55.3363,55.3626,55.3275,55.3538,16866.0
2021-06-08 14:20:00,63.14,63.21,63.13,63.19,17902.0,55.3538,55.4152,55.3451,55.3977,17902.0
2021-06-08 14:25:00,63.18,63.19,63.17,63.19,11274.0,55.3889,55.3977,55.3801,55.3977,11274.0
2021-06-08 14:30:00,63.18,63.22,63.18,63.21,15757.0,55.3889,55.424,55.3889,55.4152,15757.0
2021-06-08 14:35:00,63.22,63.25,63.21,63.23,8381.0,55.424,55.4503,55.4152,55.4327,8381.0
2021-06-08 14:40:00,63.23,63.26,63.21,63.21,16050.0,55.4327,55.459,55.4152,55.4152,16050.0
2021-06-08 14:45:00,63.21,63.24,63.2,63.23,10693.0,55.4152,55.4415,55.4064,55.4327,10693.0
2021-06-08 14:50:00,63.22,63.25,63.2,63.25,19580.0,55.424,55.4503,55.4064,55.4503,19580.0
2021-06-08 14:55:00,63.25,63.27,63.24,63.24,10746.0,55.4503,55.4678,55.4415,55.4415,10746.0
2021-06-08 15:00:00,63.25,63.27,63.24,63.27,16858.0,55.4503,55.4678,55.4415,55.4678,16858.0
2021-06-08 15:05:00,63.26,63.29,63.24,63.26,13517.0,55.459,55.4853,55.4415,55.459,13517.0
2021-06-08 15:10:00,63.26,63.27,63.23,63.26,16450.0,55.459,55.4678,55.4327,55.459,16450.0
2021-06-08 15:15:00,63.25,63.26,63.2,63.24,22845.0,55.4503,55.459,55.4064,55.4415,22845.0
2021-06-08 15:20:00,63.25,63.31,63.24,63.31,38703.0,55.4503,55.5029,55.4415,55.5029,38703.0
2021-06-08 15:25:00,63.3,63.3,63.26,63.27,19741.0,55.4941,55.4941,55.459,55.4678,19741.0
2021-06-08 15:30:00,63.28,63.29,63.22,63.23,19046.0,55.4766,55.4853,55.424,55.4327,19046.0
2021-06-08 15:35:00,63.22,63.23,63.18,63.2,31043.0,55.424,55.4327,55.3889,55.4064,31043.0
2021-06-08 15:40:00,63.19,63.24,63.17,63.23,40675.0,55.3977,55.4415,55.3801,55.4327,40675.0
2021-06-08 15:45:00,63.22,63.23,63.18,63.23,45764.0,55.424,55.4327,55.3889,55.4327,45764.0
2021-06-08 15:50:00,63.24,63.3,63.24,63.28,69721.0,55.4415,55.4941,55.4415,55.4766,69721.0
2021-06-08 15:55:00,63.27,63.28,63.19,63.19,103352.0,55.4678,55.4766,55.3977,55.3977,103352.0
2021-06-09 09:30:00,61.78,62.45,61.61,62.25,220537.0,54.1615,54.7489,54.0125,54.5736,220537.0
2021-06-09 09:35:00,62.23,62.49,62.18,62.35,52174.0,54.556,54.784,54.5122,54.6612,52174.0
2021-06-09 09:40:00,62.35,62.88,62.33,62.82,67619.0,54.6612,55.1259,54.6437,55.0733,67619.0
2021-06-09 09:45:00,62.79,62.95,62.76,62.91,46748.0,55.047,55.1872,55.0207,55.1522,46748.0
2021-06-09 09:50:00,62.9,63.07,62.79,62.87,90939.0,55.1434,55.2925,55.047,55.1171,90939.0
2021-06-09 09:55:00,62.86,62.91,62.64,62.84,115311.0,55.1083,55.1522,54.9155,55.0908,115311.0
2021-06-09 10:00:00,62.85,62.92,62.68,62.78,69421.0,55.0996,55.1609,54.9505,55.0382,69421.0
2021-06-09 10:05:00,62.79,62.8,62.6,62.62,87549.0,55.047,55.0557,54.8804,54.8979,87549.0
2021-06-09 10:10:00,62.62,62.62,62.44,62.47,55808.0,54.8979,54.8979,54.7401,54.7664,55808.0
2021-06-09 10:15:00,62.52,62.79,62.52,62.76,33363.0,54.8103,55.047,54.8103,55.0207,33363.0
2021-06-09 10:20:00,62.75,62.75,62.61,62.61,36541.0,55.0119,55.0119,54.8892,54.8892,36541.0
2021-06-09 10:25:00,62.61,62.63,62.53,62.59,18752.0,54.8892,54.9067,54.819,54.8716,18752.0
2021-06-09 10:30:00,62.58,62.65,62.58,62.64,16766.0,54.8629,54.9242,54.8629,54.9155,16766.0
2021-06-09 10:35:00,62.62,62.62,62.54,62.56,15356.0,54.8979,54.8979,54.8278,54.8453,15356.0
2021-06-09 10:40:00,62.55,62.6,62.49,62.52,11654.0,54.8366,54.8804,54.784,54.8103,11654.0
2021-06-09 10:45:00,62.52,62.73,62.52,62.73,29776.0,54.8103,54.9944,54.8103,54.9944,29776.0
2021-06-09 10:50:00,62.73,62.73,62.61,62.65,27341.0,54.9944,54.9944,54.8892,54.9242,27341.0
2021-06-09 10:55:00,62.64,62.66,62.63,62.65,26205.0,54.9155,54.933,54.9067,54.9242,26205.0
2021-06-09 11:00:00,62.65,62.77,62.64,62.69,77414.0,54.9242,55.0294,54.9155,54.9593,77414.0
2021-06-09 11:05:00,62.68,62.68,62.58,62.6,41271.0,54.9505,54.9505,54.8629,54.8804,41271.0
2021-06-09 11:10:00,62.6,62.66,62.6,62.65,41154.0,54.8804,54.933,54.8804,54.9242,41154.0
2021-06-09 11:15:00,62.64,62.7,62.63,62.68,66545.0,54.9155,54.9681,54.9067,54.9505,66545.0
2021-06-09 11:20:00,62.69,62.69,62.53,62.58,29493.0,54.9593,54.9593,54.819,54.8629,29493.0
2021-06-09 11:25:00,62.59,62.59,62.48,62.53,22396.0,54.8716,54.8716,54.7752,54.819,22396.0
2021-06-09 11:30:00,62.53,62.56,62.51,62.54,32088.0,54.819,54.8453,54.8015,54.8278,32088.0
2021-06-09 11:35:00,62.54,62.55,62.47,62.5,28487.0,54.8278,54.8366,54.7664,54.7927,28487.0
2021-06-09 11:40:00,62.5,62.55,62.43,62.53,27203.0,54.7927,54.8366,54.7314,54.819,27203.0
2021-06-09 11:45:00,62.52,62.52,62.45,62.5,33619.0,54.8103,54.8103,54.7489,54.7927,33619.0
2021-06-09 11:50:00,62.51,62.55,62.48,62.51,39172.0,54.8015,54.8366,54.7752,54.8015,39172.0
2021-06-09 11:55:00,62.51,62.55,62.47,62.49,26805.0,54.8015,54.8366,54.7664,54.784,26805.0
2021-06-09 12:00:00,62.5,62.55,62.5,62.5,22452.0,54.7927,54.8366,54.7927,54.7927,22452.0
2021-06-09 12:05:00,62.51,62.51,62.46,62.47,18865.0,54.8015,54.8015,54.7577,54.7664,18865.0
2021-06-09 12:10:00,62.46,62.46,62.41,62.45,17772.0,54.7577,54.7577,54.7138,54.7489,17772.0
2021-06-09 12:15:00,62.46,62.47,62.35,62.36,20186.0,54.7577,54.7664,54.6612,54.67,20186.0
2021-06-09 12:20:00,62.36,62.36,62.27,62.27,21234.0,54.67,54.67,54.5911,54.5911,21234.0
2021-06-09 12:25:00,62.27,62.27,62.13,62.13,108363.0,54.5911,54.5911,54.4684,54.4684,108363.0
2021-06-09 12:30:00,62.12,62.13,62.06,62.12,61989.0,54.4596,54.4684,54.407,54.4596,61989.0
2021-06-09 12:35:00,62.12,62.13,62.06,62.07,34868.0,54.4596,54.4684,54.407,54.4158,34868.0
2021-06-09 12:40:00,62.07,62.09,62.01,62.05,61555.0,54.4158,54.4333,54.3632,54.3982,61555.0
2021-06-09 12:45:00,62.06,62.06,61.97,61.97,46920.0,54.407,54.407,54.3281,54.3281,46920.0
2021-06-09 12:50:00,61.98,62.02,61.97,62.0,27415.0,54.3369,54.3719,54.3281,54.3544,27415.0
2021-06-09 12:55:00,62.01,62.04,61.99,62.0,42120.0,54.3632,54.3895,54.3456,54.3544,42120.0
2021-06-09 13:00:00,62.01,62.03,61.99,62.02,44561.0,54.3632,54.3807,54.3456,54.3719,44561.0
2021-06-09 13:05:00,62.01,62.01,61.98,61.98,18727.0,54.3632,54.3632,54.3369,54.3369,18727.0
2021-06-09 13:10:00,61.98,62.01,61.91,61.94,31236.0,54.3369,54.3632,54.2755,54.3018,31236.0
2021-06-09 13:15:00,61.94,62.05,61.93,62.04,27530.0,54.3018,54.3982,54.293,54.3895,27530.0
2021-06-09 13:20:00,62.04,62.14,62.02,62.13,34497.0,54.3895,54.4771,54.3719,54.4684,34497.0
2021-06-09 13:25:00,62.14,62.15,62.09,62.15,42306.0,54.4771,54.4859,54.4333,54.4859,42306.0
2021-06-09 13:30:00,62.16,62.18,62.09,62.1,48274.0,54.4947,54.5122,54.4333,54.4421,48274.0
2021-06-09 13:35:00,62.1,62.21,62.09,62.21,51769.0,54.4421,54.5385,54.4333,54.5385,51769.0
2021-06-09 13:40:00,62.2,62.3,62.18,62.3,82563.0,54.5297,54.6174,54.5122,54.6174,82563.0
2021-06-09 13:45:00,62.3,62.32,62.24,62.25,51216.0,54.6174,54.6349,54.5648,54.5736,51216.0
2021-06-09 13:50:00,62.24,62.25,62.17,62.18,39637.0,54.5648,54.5736,54.5034,54.5122,39637.0
2021-06-09 13:55:00,62.18,62.18,62.09,62.09,33356.0,54.5122,54.5122,54.4333,54.4333,33356.0
2021-06-09 14:00:00,62.09,62.14,62.01,62.11,57072.0,54.4333,54.4771,54.3632,54.4508,57072.0
2021-06-09 14:05:00,62.12,62.15,62.06,62.1,38738.0,54.4596,54.4859,54.407,54.4421,38738.0
2021-06-09 14:10:00,62.11,62.2,62.09,62.19,24817.0,54.4508,54.5297,54.4333,54.521,24817.0
2021-06-09 14:15:00,62.18,62.26,62.13,62.13,150170.0,54.5122,54.5823,54.4684,54.4684,150170.0
2021-06-09 14:20:00,62.13,62.22,62.07,62.21,68670.0,54.4684,54.5473,54.4158,54.5385,68670.0
2021-06-09 14:25:00,62.2,62.25,62.19,62.19,94774.0,54.5297,54.5736,54.521,54.521,94774.0
2021-06-09 14:30:00,62.2,62.27,62.2,62.27,50080.0,54.5297,54.5911,54.5297,54.5911,50080.0
2021-06-09 14:35:00,62.27,62.29,62.18,62.22,39786.0,54.5911,54.6086,54.5122,54.5473,39786.0
2021-06-09 14:40:00,62.22,62.22,62.11,62.12,30306.0,54.5473,54.5473,54.4508,54.4596,30306.0
2021-06-09 14:45:00,62.12,62.17,62.08,62.09,41139.0,54.4596,54.5034,54.4245,54.4333,41139.0
2021-06-09 14:50:00,62.08,62.13,62.05,62.13,27838.0,54.4245,54.4684,54.3982,54.4684,27838.0
2021-06-09 14:55:00,62.14,62.16,62.05,62.08,27912.0,54.4771,54.4947,54.3982,54.4245,27912.0
2021-06-09 15:00:00,62.07,62.08,62.01,62.02,48146.0,54.4158,54.4245,54.3632,54.3719,48146.0
2021-06-09 15:05:00,62.03,62.12,62.02,62.11,38242.0,54.3807,54.4596,54.3719,54.4508,38242.0
2021-06-09 15:10:00,62.11,62.16,62.08,62.15,42837.0,54.4508,54.4947,54.4245,54.4859,42837.0
2021-06-09 15:15:00,62.17,62.24,62.14,62.18,39673.0,54.5034,54.5648,54.4771,54.5122,39673.0
2021-06-09 15:20:00,62.18,62.2,62.11,62.12,39343.0,54.5122,54.5297,54.4508,54.4596,39343.0
2021-06-09 15:25:00,62.11,62.13,62.06,62.08,57694.0,54.4508,54.4684,54.407,54.4245,57694.0
2021-06-09 15:30:00,62.08,62.08,61.96,61.96,84878.0,54.4245,54.4245,54.3193,54.3193,84878.0
2021-06-09 15:35:00,61.95,62.05,61.95,62.0,79688.0,54.3106,54.3982,54.3106,54.3544,79688.0
2021-06-09 15:40:00,62.01,62.02,61.92,61.97,100170.0,54.3632,54.3719,54.2843,54.3281,100170.0
2021-06-09 15:45:00,61.97,62.0,61.94,62.0,83824.0,54.3281,54.3544,54.3018,54.3544,83824.0
2021-06-09 15:50:00,61.99,62.0,61.89,61.95,174983.0,54.3456,54.3544,54.258,54.3106,174983.0
2021-06-09 15:55:00,61.95,62.13,61.94,62.11,411377.0,54.3106,54.4684,54.3018,54.4508,411377.0
2021-06-10 09:30:00,62.14,62.29,62.04,62.09,53409.0,54.4771,54.6086,54.3895,54.4333,53409.0
2021-06-10 09:35:00,62.13,62.21,62.01,62.2,25971.0,54.4684,54.5385,54.3632,54.5297,25971.0
2021-06-10 09:40:00,62.21,62.22,61.97,61.98,19055.0,54.5385,54.5473,54.3281,54.3369,19055.0
2021-06-10 09:45:00,61.98,62.13,61.97,62.1,18519.0,54.3369,54.4684,54.3281,54.4421,18519.0
2021-06-10 09:50:00,62.08,62.2,62.08,62.15,13265.0,54.4245,54.5297,54.4245,54.4859,13265.0
2021-06-10 09:55:00,62.14,62.25,62.14,62.23,15359.0,54.4771,54.5736,54.4771,54.556,15359.0
2021-06-10 10:00:00,62.24,62.35,62.24,62.32,15616.0,54.5648,54.6612,54.5648,54.6349,15616.0
2021-06-10 10:05:00,62.34,62.42,62.31,62.42,28871.0,54.6525,54.7226,54.6262,54.7226,28871.0
2021-06-10 10:10:00,62.42,62.49,62.38,62.46,19802.0,54.7226,54.784,54.6875,54.7577,19802.0
2021-06-10 10:15:00,62.46,62.52,62.43,62.48,60169.0,54.7577,54.8103,54.7314,54.7752,60169.0
2021-06-10 10:20:00,62.48,62.56,62.47,62.54,18795.0,54.7752,54.8453,54.7664,54.8278,18795.0
2021-06-10 10:25:00,62.54,62.56,62.42,62.45,14063.0,54.8278,54.8453,54.7226,54.7489,14063.0
2021-06-10 10:30:00,62.46,62.5,62.43,62.45,13907.0,54.7577,54.7927,54.7314,54.7489,13907.0
2021-06-10 10:35:00,62.45,62.59,62.42,62.59,16568.0,54.7489,54.8716,54.7226,54.8716,16568.0
2021-06-10 10:40:00,62.58,62.58,62.51,62.51,15676.0,54.8629,54.8629,54.8015,54.8015,15676.0
2021-06-10 10:45:00,62.52,62.61,62.5,62.56,13425.0,54.8103,54.8892,54.7927,54.8453,13425.0
2021-06-10 10:50:00,62.56,62.61,62.53,62.55,14833.0,54.8453,54.8892,54.819,54.8366,14833.0
2021-06-10 10:55:00,62.54,62.55,62.49,62.54,13096.0,54.8278,54.8366,54.784,54.8278,13096.0
2021-06-10 11:00:00,62.54,62.74,62.53,62.72,32585.0,54.8278,55.0031,54.819,54.9856,32585.0
2021-06-10 11:05:00,62.73,62.75,62.69,62.75,28616.0,54.9944,55.0119,54.9593,55.0119,28616.0
2021-06-10 11:10:00,62.76,62.83,62.71,62.83,17168.0,55.0207,55.082,54.9768,55.082,17168.0
2021-06-10 11:15:00,62.8,62.87,62.79,62.86,13553.0,55.0557,55.1171,55.047,55.1083,13553.0
2021-06-10 11:20:00,62.86,62.88,62.84,62.86,18756.0,55.1083,55.1259,55.0908,55.1083,18756.0
2021-06-10 11:25:00,62.85,62.86,62.82,62.84,15150.0,55.0996,55.1083,55.0733,55.0908,15150.0
2021-06-10 11:30:00,62.85,62.89,62.84,62.88,14758.0,55.0996,55.1346,55.0908,55.1259,14758.0
2021-06-10 11:35:00,62.88,62.9,62.85,62.86,24306.0,55.1259,55.1434,55.0996,55.1083,24306.0
2021-06-10 11:40:00,62.85,62.92,62.85,62.91,13911.0,55.0996,55.1609,55.0996,55.1522,13911.0
2021-06-10 11:45:00,62.91,62.97,62.91,62.95,16004.0,55.1522,55.2048,55.1522,55.1872,16004.0
2021-06-10 11:50:00,62.94,62.97,62.92,62.96,10259.0,55.1785,55.2048,55.1609,55.196,10259.0
2021-06-10 11:55:00,62.97,63.0,62.94,62.94,11080.0,55.2048,55.2311,55.1785,55.1785,11080.0
2021-06-10 12:00:00,62.94,62.95,62.86,62.87,15509.0,55.1785,55.1872,55.1083,55.1171,15509.0
2021-06-10 12:05:00,62.87,62.93,62.87,62.93,13881.0,55.1171,55.1697,55.1171,55.1697,13881.0
2021-06-10 12:10:00,62.92,62.96,62.86,62.86,25772.0,55.1609,55.196,55.1083,55.1083,25772.0
2021-06-10 12:15:00,62.87,62.87,62.83,62.85,8563.0,55.1171,55.1171,55.082,55.0996,8563.0
2021-06-10 12:20:00,62.85,62.85,62.8,62.81,7533.0,55.0996,55.0996,55.0557,55.0645,7533.0
2021-06-10 12:25:00,62.82,62.83,62.79,62.79,6675.0,55.0733,55.082,55.047,55.047,6675.0
2021-06-10 12:30:00,62.79,62.83,62.77,62.83,16278.0,55.047,55.082,55.0294,55.082,16278.0
2021-06-10 12:35:00,62.83,62.84,62.78,62.84,9418.0,55.082,55.0908,55.0382,55.0908,9418.0
2021-06-10 12:40:00,62.84,62.84,62.78,62.8,11417.0,55.0908,55.0908,55.0382,55.0557,11417.0
2021-06-10 12:45:00,62.81,62.85,62.8,62.83,10518.0,55.0645,55.0996,55.0557,55.082,10518.0
2021-06-10 12:50:00,62.83,62.84,62.81,62.82,6972.0,55.082,55.0908,55.0645,55.0733,6972.0
2021-06-10 12:55:00,62.82,62.82,62.79,62.8,7245.0,55.0733,55.0733,55.047,55.0557,7245.0
2021-06-10 13:00:00,62.8,62.83,62.77,62.8,10791.0,55.0557,55.082,55.0294,55.0557,10791.0
2021-06-10 13:05:00,62.8,62.81,62.79,62.8,5534.0,55.0557,55.0645,55.047,55.0557,5534.0
2021-06-10 13:10:00,62.8,62.86,62.79,62.85,7538.0,55.0557,55.1083,55.047,55.0996,7538.0
2021-06-10 13:15:00,62.86,62.86,62.78,62.79,11585.0,55.1083,55.1083,55.0382,55.047,11585.0
2021-06-10 13:20:00,62.79,62.8,62.73,62.73,9831.0,55.047,55.0557,54.9944,54.9944,9831.0
2021-06-10 13:25:00,62.74,62.76,62.7,62.74,11333.0,55.0031,55.0207,54.9681,55.0031,11333.0
2021-06-10 13:30:00,62.73,62.73,62.7,62.71,7543.0,54.9944,54.9944,54.9681,54.9768,7543.0
2021-06-10 13:35:00,62.71,62.72,62.69,62.72,4946.0,54.9768,54.9856,54.9593,54.9856,4946.0
2021-06-10 13:40:00,62.72,62.72,62.69,62.7,13825.0,54.9856,54.9856,54.9593,54.9681,13825.0
2021-06-10 13:45:00,62.71,62.73,62.7,62.7,9492.0,54.9768,54.9944,54.9681,54.9681,9492.0
2021-06-10 13:50:00,62.71,62.72,62.69,62.7,8230.0,54.9768,54.9856,54.9593,54.9681,8230.0
2021-06-10 13:55:00,62.71,62.73,62.7,62.72,5092.0,54.9768,54.9944,54.9681,54.9856,5092.0
2021-06-10 14:00:00,62.73,62.75,62.71,62.71,6595.0,54.9944,55.0119,54.9768,54.9768,6595.0
2021-06-10 14:05:00,62.71,62.71,62.65,62.68,5577.0,54.9768,54.9768,54.9242,54.9505,5577.0
2021-06-10 14:10:00,62.67,62.68,62.65,62.66,8840.0,54.9418,54.9505,54.9242,54.933,8840.0
2021-06-10 14:15:00,62.66,62.67,62.61,62.62,25105.0,54.933,54.9418,54.8892,54.8979,25105.0
2021-06-10 14:20:00,62.62,62.63,62.58,62.61,11814.0,54.8979,54.9067,54.8629,54.8892,11814.0
2021-06-10 14:25:00,62.61,62.63,62.59,62.6,9471.0,54.8892,54.9067,54.8716,54.8804,9471.0
2021-06-10 14:30:00,62.6,62.6,62.54,62.56,15852.0,54.8804,54.8804,54.8278,54.8453,15852.0
2021-06-10 14:35:00,62.56,62.57,62.54,62.55,11748.0,54.8453,54.8541,54.8278,54.8366,11748.0
2021-06-10 14:40:00,62.55,62.56,62.51,62.51,11072.0,54.8366,54.8453,54.8015,54.8015,11072.0
2021-06-10 14:45:00,62.49,62.52,62.47,62.5,12364.0,54.784,54.8103,54.7664,54.7927,12364.0
2021-06-10 14:50:00,62.5,62.57,62.5,62.54,29616.0,54.7927,54.8541,54.7927,54.8278,29616.0
2021-06-10 14:55:00,62.54,62.57,62.53,62.53,12061.0,54.8278,54.8541,54.819,54.819,12061.0
2021-06-10 15:00:00,62.54,62.57,62.53,62.56,14733.0,54.8278,54.8541,54.819,54.8453,14733.0
2021-06-10 15:05:00,62.56,62.57,62.47,62.48,50755.0,54.8453,54.8541,54.7664,54.7752,50755.0
2021-06-10 15:10:00,62.47,62.5,62.45,62.46,25604.0,54.7664,54.7927,54.7489,54.7577,25604.0
2021-06-10 15:15:00,62.46,62.5,62.44,62.48,17926.0,54.7577,54.7927,54.7401,54.7752,17926.0
2021-06-10 15:20:00,62.48,62.53,62.48,62.5,21369.0,54.7752,54.819,54.7752,54.7927,21369.0
2021-06-10 15:25:00,62.5,62.54,62.48,62.53,19519.0,54.7927,54.8278,54.7752,54.819,19519.0
2021-06-10 15:30:00,62.52,62.58,62.51,62.57,19753.0,54.8103,54.8629,54.8015,54.8541,19753.0
2021-06-10 15:35:00,62.57,62.63,62.56,62.62,31631.0,54.8541,54.9067,54.8453,54.8979,31631.0
2021-06-10 15:40:00,62.62,62.63,62.56,62.58,33222.0,54.8979,54.9067,54.8453,54.8629,33222.0
2021-06-10 15:45:00,62.58,62.59,62.52,62.56,42360.0,54.8629,54.8716,54.8103,54.8453,42360.0
2021-06-10 15:50:00,62.57,62.57,62.5,62.54,56867.0,54.8541,54.8541,54.7927,54.8278,56867.0
2021-06-10 15:55:00,62.54,62.63,62.52,62.57,210860.0,54.8278,54.9067,54.8103,54.8541,210860.0
2021-06-11 09:30:00,62.68,62.81,62.35,62.43,63662.0,54.9505,55.0645,54.6612,54.7314,63662.0
2021-06-11 09:35:00,62.43,62.46,62.28,62.35,15004.0,54.7314,54.7577,54.5999,54.6612,15004.0
2021-06-11 09:40:00,62.32,62.53,62.32,62.52,14631.0,54.6349,54.819,54.6349,54.8103,14631.0
2021-06-11 09:45:00,62.53,62.55,62.42,62.5,16490.0,54.819,54.8366,54.7226,54.7927,16490.0
2021-06-11 09:50:00,62.5,62.5,62.41,62.44,23836.0,54.7927,54.7927,54.7138,54.7401,23836.0
2021-06-11 09:55:00,62.43,62.46,62.35,62.44,49878.0,54.7314,54.7577,54.6612,54.7401,49878.0
2021-06-11 10:00:00,62.43,62.56,62.42,62.54,27259.0,54.7314,54.8453,54.7226,54.8278,27259.0
2021-06-11 10:05:00,62.56,62.59,62.43,62.46,25013.0,54.8453,54.8716,54.7314,54.7577,25013.0
2021-06-11 10:10:00,62.45,62.45,62.35,62.37,25058.0,54.7489,54.7489,54.6612,54.6788,25058.0
2021-06-11 10:15:00,62.36,62.42,62.34,62.35,25731.0,54.67,54.7226,54.6525,54.6612,25731.0
2021-06-11 10:20:00,62.34,62.34,62.24,62.31,24621.0,54.6525,54.6525,54.5648,54.6262,24621.0
2021-06-11 10:25:00,62.31,62.38,62.31,62.36,20662.0,54.6262,54.6875,54.6262,54.67,20662.0
2021-06-11 10:30:00,62.36,62.44,62.34,62.38,11675.0,54.67,54.7401,54.6525,54.6875,11675.0
2021-06-11 10:35:00,62.38,62.39,62.27,62.3,17288.0,54.6875,54.6963,54.5911,54.6174,17288.0
2021-06-11 10:40:00,62.29,62.33,62.27,62.32,13393.0,54.6086,54.6437,54.5911,54.6349,13393.0
2021-06-11 10:45:00,62.32,62.43,62.32,62.43,15408.0,54.6349,54.7314,54.6349,54.7314,15408.0
2021-06-11 10:50:00,62.43,62.47,62.41,62.47,15943.0,54.7314,54.7664,54.7138,54.7664,15943.0
2021-06-11 10:55:00,62.49,62.49,62.4,62.42,23653.0,54.784,54.784,54.7051,54.7226,23653.0
2021-06-11 11:00:00,62.43,62.57,62.43,62.51,23098.0,54.7314,54.8541,54.7314,54.8015,23098.0
2021-06-11 11:05:00,62.51,62.6,62.5,62.57,14297.0,54.8015,54.8804,54.7927,54.8541,14297.0
2021-06-11 11:10:00,62.57,62.58,62.52,62.54,13416.0,54.8541,54.8629,54.8103,54.8278,13416.0
2021-06-11 11:15:00,62.55,62.57,62.5,62.52,14947.0,54.8366,54.8541,54.7927,54.8103,14947.0
2021-06-11 11:20:00,62.51,62.51,62.38,62.4,14395.0,54.8015,54.8015,54.6875,54.7051,14395.0
2021-06-11 11:25:00,62.4,62.4,62.35,62.37,16280.0,54.7051,54.7051,54.6612,54.6788,16280.0
2021-06-11 11:30:00,62.37,62.37,62.29,62.3,10445.0,54.6788,54.6788,54.6086,54.6174,10445.0
2021-06-11 11:35:00,62.31,62.34,62.27,62.28,14681.0,54.6262,54.6525,54.5911,54.5999,14681.0
2021-06-11 11:40:00,62.28,62.28,62.25,62.26,13475.0,54.5999,54.5999,54.5736,54.5823,13475.0
2021-06-11 11:45:00,62.27,62.28,62.23,62.24,8598.0,54.5911,54.5999,54.556,54.5648,8598.0
2021-06-11 11:50:00,62.24,62.28,62.22,62.26,8053.0,54.5648,54.5999,54.5473,54.5823,8053.0
2021-06-11 11:55:00,62.26,62.26,62.23,62.23,9330.0,54.5823,54.5823,54.556,54.556,9330.0
2021-06-11 12:00:00,62.23,62.24,62.2,62.23,12003.0,54.556,54.5648,54.5297,54.556,12003.0
2021-06-11 12:05:00,62.23,62.24,62.17,62.18,19373.0,54.556,54.5648,54.5034,54.5122,19373.0
2021-06-11 12:10:00,62.18,62.21,62.17,62.21,4960.0,54.5122,54.5385,54.5034,54.5385,4960.0
2021-06-11 12:15:00,62.22,62.25,62.2,62.25,11592.0,54.5473,54.5736,54.5297,54.5736,11592.0
2021-06-11 12:20:00,62.24,62.24,62.19,62.23,12869.0,54.5648,54.5648,54.521,54.556,12869.0
2021-06-11 12:25:00,62.22,62.3,62.21,62.28,8533.0,54.5473,54.6174,54.5385,54.5999,8533.0
2021-06-11 12:30:00,62.28,62.29,62.21,62.23,7355.0,54.5999,54.6086,54.5385,54.556,7355.0
2021-06-11 12:35:00,62.22,62.22,62.15,62.16,20170.0,54.5473,54.5473,54.4859,54.4947,20170.0
2021-06-11 12:40:00,62.17,62.19,62.14,62.18,11046.0,54.5034,54.521,54.4771,54.5122,11046.0
2021-06-11 12:45:00,62.18,62.2,62.15,62.16,9578.0,54.5122,54.5297,54.4859,54.4947,9578.0
2021-06-11 12:50:00,62.16,62.18,62.15,62.15,10030.0,54.4947,54.5122,54.4859,54.4859,10030.0
2021-06-11 12:55:00,62.14,62.16,62.09,62.09,14754.0,54.4771,54.4947,54.4333,54.4333,14754.0
2021-06-11 13:00:00,62.1,62.13,62.09,62.1,13451.0,54.4421,54.4684,54.4333,54.4421,13451.0
2021-06-11 13:05:00,62.1,62.12,62.08,62.11,12429.0,54.4421,54.4596,54.4245,54.4508,12429.0
2021-06-11 13:10:00,62.12,62.14,62.1,62.1,10857.0,54.4596,54.4771,54.4421,54.4421,10857.0
2021-06-11 13:15:00,62.11,62.13,62.09,62.12,12301.0,54.4508,54.4684,54.4333,54.4596,12301.0
2021-06-11 13:20:00,62.11,62.14,62.1,62.13,11921.0,54.4508,54.4771,54.4421,54.4684,11921.0
2021-06-11 13:25:00,62.12,62.16,62.09,62.09,14459.0,54.4596,54.4947,54.4333,54.4333,14459.0
2021-06-11 13:30:00,62.09,62.1,62.06,62.07,14231.0,54.4333,54.4421,54.407,54.4158,14231.0
2021-06-11 13:35:00,62.07,62.08,62.05,62.08,9408.0,54.4158,54.4245,54.3982,54.4245,9408.0
2021-06-11 13:40:00,62.08,62.18,62.07,62.16,27485.0,54.4245,54.5122,54.4158,54.4947,27485.0
2021-06-11 13:45:00,62.16,62.18,62.15,62.18,9076.0,54.4947,54.5122,54.4859,54.5122,9076.0
2021-06-11 13:50:00,62.18,62.24,62.17,62.22,9899.0,54.5122,54.5648,54.5034,54.5473,9899.0
2021-06-11 13:55:00,62.22,62.29,62.21,62.29,26726.0,54.5473,54.6086,54.5385,54.6086,26726.0
2021-06-11 14:00:00,62.29,62.31,62.26,62.27,88009.0,54.6086,54.6262,54.5823,54.5911,88009.0
2021-06-11 14:05:00,62.27,62.33,62.25,62.3,36487.0,54.5911,54.6437,54.5736,54.6174,36487.0
2021-06-11 14:10:00,62.3,62.32,62.28,62.3,39042.0,54.6174,54.6349,54.5999,54.6174,39042.0
2021-06-11 14:15:00,62.31,62.34,62.28,62.32,41467.0,54.6262,54.6525,54.5999,54.6349,41467.0
2021-06-11 14:20:00,62.31,62.36,62.31,62.36,13581.0,54.6262,54.67,54.6262,54.67,13581.0
2021-06-11 14:25:00,62.36,62.38,62.34,62.36,16762.0,54.67,54.6875,54.6525,54.67,16762.0
2021-06-11 14:30:00,62.35,62.4,62.34,62.37,17461.0,54.6612,54.7051,54.6525,54.6788,17461.0
2021-06-11 14:35:00,62.37,62.39,62.34,62.37,14044.0,54.6788,54.6963,54.6525,54.6788,14044.0
2021-06-11 14:40:00,62.36,62.36,62.29,62.3,20725.0,54.67,54.67,54.6086,54.6174,20725.0
2021-06-11 14:45:00,62.3,62.32,62.29,62.3,18706.0,54.6174,54.6349,54.6086,54.6174,18706.0
2021-06-11 14:50:00,62.3,62.3,62.27,62.3,29506.0,54.6174,54.6174,54.5911,54.6174,29506.0
2021-06-11 14:55:00,62.29,62.32,62.28,62.31,36513.0,54.6086,54.6349,54.5999,54.6262,36513.0
2021-06-11 15:00:00,62.31,62.32,62.29,62.31,36463.0,54.6262,54.6349,54.6086,54.6262,36463.0
2021-06-11 15:05:00,62.31,62.33,62.29,62.3,22483.0,54.6262,54.6437,54.6086,54.6174,22483.0
2021-06-11 15:10:00,62.3,62.31,62.28,62.3,22421.0,54.6174,54.6262,54.5999,54.6174,22421.0
2021-06-11 15:15:00,62.29,62.31,62.23,62.25,22117.0,54.6086,54.6262,54.556,54.5736,22117.0
2021-06-11 15:20:00,62.24,62.24,62.14,62.15,29574.0,54.5648,54.5648,54.4771,54.4859,29574.0
2021-06-11 15:25:00,62.14,62.17,62.14,62.15,25273.0,54.4771,54.5034,54.4771,54.4859,25273.0
2021-06-11 15:30:00,62.15,62.22,62.12,62.2,56659.0,54.4859,54.5473,54.4596,54.5297,56659.0
2021-06-11 15:35:00,62.2,62.25,62.19,62.23,29953.0,54.5297,54.5736,54.521,54.556,29953.0
2021-06-11 15:40:00,62.23,62.31,62.2,62.3,33056.0,54.556,54.6262,54.5297,54.6174,33056.0
2021-06-11 15:45:00,62.3,62.37,62.3,62.37,38836.0,54.6174,54.6788,54.6174,54.6788,38836.0
2021-06-11 15:50:00,62.37,62.43,62.36,62.41,48229.0,54.6788,54.7314,54.67,54.7138,48229.0
2021-06-11 15:55:00,62.41,62.55,62.4,62.53,212178.0,54.7138,54.8366,54.7051,54.819,212178.0
2021-06-14 09:30:00,62.4,62.44,62.26,62.33,57670.0,54.7051,54.7401,54.5823,54.6437,57670.0
2021-06-14 09:35:00,62.34,62.38,62.25,62.3,28471.0,54.6525,54.6875,54.5736,54.6174,28471.0
2021-06-14 09:40:00,62.32,62.33,62.1,62.19,66243.0,54.6349,54.6437,54.4421,54.521,66243.0
2021-06-14 09:45:00,62.18,62.24,62.02,62.04,53239.0,54.5122,54.5648,54.3719,54.3895,53239.0
2021-06-14 09:50:00,62.04,62.16,61.95,62.15,38475.0,54.3895,54.4947,54.3106,54.4859,38475.0
2021-06-14 09:55:00,62.17,62.21,62.14,62.21,30784.0,54.5034,54.5385,54.4771,54.5385,30784.0
2021-06-14 10:00:00,62.21,62.26,62.15,62.2,29370.0,54.5385,54.5823,54.4859,54.5297,29370.0
2021-06-14 10:05:00,62.2,62.22,62.13,62.2,19391.0,54.5297,54.5473,54.4684,54.5297,19391.0
2021-06-14 10:10:00,62.2,62.2,62.1,62.12,13243.0,54.5297,54.5297,54.4421,54.4596,13243.0
2021-06-14 10:15:00,62.11,62.11,62.0,62.04,25909.0,54.4508,54.4508,54.3544,54.3895,25909.0
2021-06-14 10:20:00,62.05,62.13,62.03,62.05,36879.0,54.3982,54.4684,54.3807,54.3982,36879.0
2021-06-14 10:25:00,62.05,62.19,62.01,62.19,23850.0,54.3982,54.521,54.3632,54.521,23850.0
2021-06-14 10:30:00,62.19,62.22,62.16,62.19,16516.0,54.521,54.5473,54.4947,54.521,16516.0
2021-06-14 10:35:00,62.19,62.3,62.18,62.26,20621.0,54.521,54.6174,54.5122,54.5823,20621.0
2021-06-14 10:40:00,62.25,62.27,62.2,62.24,13600.0,54.5736,54.5911,54.5297,54.5648,13600.0
2021-06-14 10:45:00,62.24,62.26,62.2,62.26,11136.0,54.5648,54.5823,54.5297,54.5823,11136.0
2021-06-14 10:50:00,62.26,62.26,62.22,62.24,8081.0,54.5823,54.5823,54.5473,54.5648,8081.0
2021-06-14 10:55:00,62.23,62.32,62.23,62.29,13933.0,54.556,54.6349,54.556,54.6086,13933.0
2021-06-14 11:00:00,62.28,62.39,62.28,62.33,31257.0,54.5999,54.6963,54.5999,54.6437,31257.0
2021-06-14 11:05:00,62.34,62.39,62.3,62.39,15401.0,54.6525,54.6963,54.6174,54.6963,15401.0
2021-06-14 11:10:00,62.37,62.38,62.27,62.28,15704.0,54.6788,54.6875,54.5911,54.5999,15704.0
2021-06-14 11:15:00,62.28,62.29,62.25,62.28,11922.0,54.5999,54.6086,54.5736,54.5999,11922.0
2021-06-14 11:20:00,62.28,62.3,62.25,62.25,9469.0,54.5999,54.6174,54.5736,54.5736,9469.0
2021-06-14 11:25:00,62.25,62.26,62.21,62.24,11022.0,54.5736,54.5823,54.5385,54.5648,11022.0
2021-06-14 11:30:00,62.23,62.31,62.21,62.28,10092.0,54.556,54.6262,54.5385,54.5999,10092.0
2021-06-14 11:35:00,62.28,62.31,62.26,62.27,10912.0,54.5999,54.6262,54.5823,54.5911,10912.0
2021-06-14 11:40:00,62.28,62.28,62.24,62.24,6040.0,54.5999,54.5999,54.5648,54.5648,6040.0
2021-06-14 11:45:00,62.23,62.24,62.19,62.23,7518.0,54.556,54.5648,54.521,54.556,7518.0
2021-06-14 11:50:00,62.22,62.26,62.21,62.21,5670.0,54.5473,54.5823,54.5385,54.5385,5670.0
2021-06-14 11:55:00,62.21,62.21,62.14,62.16,17674.0,54.5385,54.5385,54.4771,54.4947,17674.0
2021-06-14 12:00:00,62.16,62.18,62.13,62.15,10509.0,54.4947,54.5122,54.4684,54.4859,10509.0
2021-06-14 12:05:00,62.14,62.14,62.1,62.11,6600.0,54.4771,54.4771,54.4421,54.4508,6600.0
2021-06-14 12:10:00,62.12,62.16,62.12,62.13,10766.0,54.4596,54.4947,54.4596,54.4684,10766.0
2021-06-14 12:15:00,62.13,62.13,62.07,62.1,12023.0,54.4684,54.4684,54.4158,54.4421,12023.0
2021-06-14 12:20:00,62.09,62.09,62.06,62.09,9621.0,54.4333,54.4333,54.407,54.4333,9621.0
2021-06-14 12:25:00,62.09,62.14,62.08,62.12,12971.0,54.4333,54.4771,54.4245,54.4596,12971.0
2021-06-14 12:30:00,62.13,62.16,62.09,62.11,16022.0,54.4684,54.4947,54.4333,54.4508,16022.0
2021-06-14 12:35:00,62.1,62.12,62.08,62.1,13946.0,54.4421,54.4596,54.4245,54.4421,13946.0
2021-06-14 12:40:00,62.09,62.11,62.08,62.1,6805.0,54.4333,54.4508,54.4245,54.4421,6805.0
2021-06-14 12:45:00,62.1,62.14,62.1,62.1,13925.0,54.4421,54.4771,54.4421,54.4421,13925.0
2021-06-14 12:50:00,62.1,62.1,62.07,62.08,6700.0,54.4421,54.4421,54.4158,54.4245,6700.0
2021-06-14 12:55:00,62.09,62.09,62.06,62.07,4385.0,54.4333,54.4333,54.407,54.4158,4385.0
2021-06-14 13:00:00,62.08,62.11,62.07,62.1,14705.0,54.4245,54.4508,54.4158,54.4421,14705.0
2021-06-14 13:05:00,62.1,62.12,62.08,62.08,8873.0,54.4421,54.4596,54.4245,54.4245,8873.0
2021-06-14 13:10:00,62.09,62.13,62.09,62.13,5682.0,54.4333,54.4684,54.4333,54.4684,5682.0
2021-06-14 13:15:00,62.14,62.19,62.13,62.15,13329.0,54.4771,54.521,54.4684,54.4859,13329.0
2021-06-14 13:20:00,62.14,62.15,62.1,62.14,8811.0,54.4771,54.4859,54.4421,54.4771,8811.0
2021-06-14 13:25:00,62.14,62.16,62.13,62.16,7380.0,54.4771,54.4947,54.4684,54.4947,7380.0
2021-06-14 13:30:00,62.16,62.19,62.15,62.18,8836.0,54.4947,54.521,54.4859,54.5122,8836.0
2021-06-14 13:35:00,62.17,62.18,62.16,62.16,9007.0,54.5034,54.5122,54.4947,54.4947,9007.0
2021-06-14 13:40:00,62.17,62.18,62.15,62.18,8130.0,54.5034,54.5122,54.4859,54.5122,8130.0
2021-06-14 13:45:00,62.16,62.18,62.15,62.18,16418.0,54.4947,54.5122,54.4859,54.5122,16418.0
2021-06-14 13:50:00,62.18,62.25,62.17,62.23,9418.0,54.5122,54.5736,54.5034,54.556,9418.0
2021-06-14 13:55:00,62.23,62.25,62.19,62.25,5906.0,54.556,54.5736,54.521,54.5736,5906.0
2021-06-14 14:00:00,62.25,62.25,62.2,62.23,10174.0,54.5736,54.5736,54.5297,54.556,10174.0
2021-06-14 14:05:00,62.23,62.23,62.2,62.23,5602.0,54.556,54.556,54.5297,54.556,5602.0
2021-06-14 14:10:00,62.24,62.26,62.22,62.26,10139.0,54.5648,54.5823,54.5473,54.5823,10139.0
2021-06-14 14:15:00,62.26,62.29,62.25,62.28,8160.0,54.5823,54.6086,54.5736,54.5999,8160.0
2021-06-14 14:20:00,62.29,62.37,62.28,62.36,11564.0,54.6086,54.6788,54.5999,54.67,11564.0
2021-06-14 14:25:00,62.35,62.36,62.33,62.35,11234.0,54.6612,54.67,54.6437,54.6612,11234.0
2021-06-14 14:30:00,62.35,62.39,62.32,62.39,18246.0,54.6612,54.6963,54.6349,54.6963,18246.0
2021-06-14 14:35:00,62.38,62.43,62.35,62.41,24029.0,54.6875,54.7314,54.6612,54.7138,24029.0
2021-06-14 14:40:00,62.44,62.48,62.44,62.46,18217.0,54.7401,54.7752,54.7401,54.7577,18217.0
2021-06-14 14:45:00,62.46,62.51,62.45,62.47,14009.0,54.7577,54.8015,54.7489,54.7664,14009.0
2021-06-14 14:50:00,62.47,62.56,62.47,62.56,18778.0,54.7664,54.8453,54.7664,54.8453,18778.0
2021-06-14 14:55:00,62.56,62.59,62.55,62.56,18983.0,54.8453,54.8716,54.8366,54.8453,18983.0
2021-06-14 15:00:00,62.56,62.61,62.55,62.6,19366.0,54.8453,54.8892,54.8366,54.8804,19366.0
2021-06-14 15:05:00,62.59,62.64,62.59,62.6,14098.0,54.8716,54.9155,54.8716,54.8804,14098.0
2021-06-14 15:10:00,62.61,62.63,62.59,62.6,20005.0,54.8892,54.9067,54.8716,54.8804,20005.0
2021-06-14 15:15:00,62.61,62.62,62.57,62.59,14781.0,54.8892,54.8979,54.8541,54.8716,14781.0
2021-06-14 15:20:00,62.59,62.6,62.58,62.59,12402.0,54.8716,54.8804,54.8629,54.8716,12402.0
2021-06-14 15:25:00,62.59,62.6,62.57,62.6,12009.0,54.8716,54.8804,54.8541,54.8804,12009.0
2021-06-14 15:30:00,62.6,62.63,62.58,62.63,19584.0,54.8804,54.9067,54.8629,54.9067,19584.0
2021-06-14 15:35:00,62.63,62.67,62.61,62.66,11413.0,54.9067,54.9418,54.8892,54.933,11413.0
2021-06-14 15:40:00,62.66,62.67,62.58,62.58,34886.0,54.933,54.9418,54.8629,54.8629,34886.0
2021-06-14 15:45:00,62.58,62.63,62.58,62.63,30427.0,54.8629,54.9067,54.8629,54.9067,30427.0
2021-06-14 15:50:00,62.63,62.65,62.59,62.6,52203.0,54.9067,54.9242,54.8716,54.8804,52203.0
2021-06-14 15:55:00,62.6,62.67,62.59,62.66,100583.0,54.8804,54.9418,54.8716,54.933,100583.0
2021-06-15 09:30:00,62.75,62.85,62.55,62.55,63277.0,55.0119,55.0996,54.8366,54.8366,63277.0
2021-06-15 09:35:00,62.59,62.66,62.47,62.47,12421.0,54.8716,54.933,54.7664,54.7664,12421.0
2021-06-15 09:40:00,62.48,62.5,62.38,62.46,15519.0,54.7752,54.7927,54.6875,54.7577,15519.0
2021-06-15 09:45:00,62.49,62.51,62.37,62.4,10169.0,54.784,54.8015,54.6788,54.7051,10169.0
2021-06-15 09:50:00,62.42,62.42,62.35,62.36,7543.0,54.7226,54.7226,54.6612,54.67,7543.0
2021-06-15 09:55:00,62.36,62.4,62.33,62.4,7522.0,54.67,54.7051,54.6437,54.7051,7522.0
2021-06-15 10:00:00,62.4,62.48,62.38,62.48,10560.0,54.7051,54.7752,54.6875,54.7752,10560.0
2021-06-15 10:05:00,62.53,62.54,62.49,62.51,16120.0,54.819,54.8278,54.784,54.8015,16120.0
2021-06-15 10:10:00,62.51,62.53,62.45,62.49,17882.0,54.8015,54.819,54.7489,54.784,17882.0
2021-06-15 10:15:00,62.5,62.53,62.44,62.53,11417.0,54.7927,54.819,54.7401,54.819,11417.0
2021-06-15 10:20:00,62.51,62.53,62.48,62.52,16626.0,54.8015,54.819,54.7752,54.8103,16626.0
2021-06-15 10:25:00,62.52,62.7,62.52,62.7,14922.0,54.8103,54.9681,54.8103,54.9681,14922.0
2021-06-15 10:30:00,62.7,62.7,62.6,62.63,10345.0,54.9681,54.9681,54.8804,54.9067,10345.0
2021-06-15 10:35:00,62.62,62.62,62.48,62.49,10000.0,54.8979,54.8979,54.7752,54.784,10000.0
2021-06-15 10:40:00,62.5,62.65,62.5,62.65,11777.0,54.7927,54.9242,54.7927,54.9242,11777.0
2021-06-15 10:45:00,62.64,62.64,62.55,62.62,32428.0,54.9155,54.9155,54.8366,54.8979,32428.0
2021-06-15 10:50:00,62.62,62.68,62.61,62.62,14109.0,54.8979,54.9505,54.8892,54.8979,14109.0
2021-06-15 10:55:00,62.62,62.65,62.61,62.65,13977.0,54.8979,54.9242,54.8892,54.9242,13977.0
2021-06-15 11:00:00,62.63,62.63,62.57,62.57,14138.0,54.9067,54.9067,54.8541,54.8541,14138.0
2021-06-15 11:05:00,62.52,62.53,62.48,62.52,13064.0,54.8103,54.819,54.7752,54.8103,13064.0
2021-06-15 11:10:00,62.51,62.54,62.46,62.49,13084.0,54.8015,54.8278,54.7577,54.784,13084.0
2021-06-15 11:15:00,62.48,62.52,62.47,62.52,8838.0,54.7752,54.8103,54.7664,54.8103,8838.0
2021-06-15 11:20:00,62.52,62.57,62.52,62.55,5665.0,54.8103,54.8541,54.8103,54.8366,5665.0
2021-06-15 11:25:00,62.55,62.6,62.53,62.58,15084.0,54.8366,54.8804,54.819,54.8629,15084.0
2021-06-15 11:30:00,62.59,62.59,62.49,62.57,16358.0,54.8716,54.8716,54.784,54.8541,16358.0
2021-06-15 11:35:00,62.56,62.57,62.5,62.51,29466.0,54.8453,54.8541,54.7927,54.8015,29466.0
2021-06-15 11:40:00,62.52,62.54,62.52,62.54,4018.0,54.8103,54.8278,54.8103,54.8278,4018.0
2021-06-15 11:45:00,62.54,62.54,62.44,62.44,55203.0,54.8278,54.8278,54.7401,54.7401,55203.0
2021-06-15 11:50:00,62.43,62.46,62.37,62.38,17717.0,54.7314,54.7577,54.6788,54.6875,17717.0
2021-06-15 11:55:00,62.38,62.42,62.36,62.37,9731.0,54.6875,54.7226,54.67,54.6788,9731.0
2021-06-15 12:00:00,62.36,62.36,62.32,62.32,15707.0,54.67,54.67,54.6349,54.6349,15707.0
2021-06-15 12:05:00,62.33,62.39,62.32,62.39,11939.0,54.6437,54.6963,54.6349,54.6963,11939.0
2021-06-15 12:10:00,62.4,62.4,62.37,62.38,10405.0,54.7051,54.7051,54.6788,54.6875,10405.0
2021-06-15 12:15:00,62.38,62.41,62.33,62.34,59796.0,54.6875,54.7138,54.6437,54.6525,59796.0
2021-06-15 12:20:00,62.34,62.39,62.33,62.37,26625.0,54.6525,54.6963,54.6437,54.6788,26625.0
2021-06-15 12:25:00,62.37,62.42,62.37,62.4,33831.0,54.6788,54.7226,54.6788,54.7051,33831.0
2021-06-15 12:30:00,62.4,62.41,62.39,62.4,31584.0,54.7051,54.7138,54.6963,54.7051,31584.0
2021-06-15 12:35:00,62.4,62.43,62.28,62.28,21559.0,54.7051,54.7314,54.5999,54.5999,21559.0
2021-06-15 12:40:00,62.28,62.36,62.26,62.35,11058.0,54.5999,54.67,54.5823,54.6612,11058.0
2021-06-15 12:45:00,62.36,62.37,62.35,62.36,10765.0,54.67,54.6788,54.6612,54.67,10765.0
2021-06-15 12:50:00,62.38,62.41,62.37,62.37,12972.0,54.6875,54.7138,54.6788,54.6788,12972.0
2021-06-15 12:55:00,62.37,62.4,62.35,62.4,7024.0,54.6788,54.7051,54.6612,54.7051,7024.0
2021-06-15 13:00:00,62.4,62.43,62.36,62.37,11245.0,54.7051,54.7314,54.67,54.6788,11245.0
2021-06-15 13:05:00,62.38,62.44,62.37,62.42,10773.0,54.6875,54.7401,54.6788,54.7226,10773.0
2021-06-15 13:10:00,62.42,62.42,62.35,62.38,14214.0,54.7226,54.7226,54.6612,54.6875,14214.0
2021-06-15 13:15:00,62.38,62.38,62.33,62.34,14068.0,54.6875,54.6875,54.6437,54.6525,14068.0
2021-06-15 13:20:00,62.34,62.36,62.33,62.35,10352.0,54.6525,54.67,54.6437,54.6612,10352.0
2021-06-15 13:25:00,62.35,62.39,62.35,62.39,11362.0,54.6612,54.6963,54.6612,54.6963,11362.0
2021-06-15 13:30:00,62.38,62.4,62.36,62.39,12108.0,54.6875,54.7051,54.67,54.6963,12108.0
2021-06-15 13:35:00,62.38,62.39,62.34,62.38,17542.0,54.6875,54.6963,54.6525,54.6875,17542.0
2021-06-15 13:40:00,62.37,62.37,62.32,62.34,13139.0,54.6788,54.6788,54.6349,54.6525,13139.0
2021-06-15 13:45:00,62.33,62.34,62.3,62.33,12183.0,54.6437,54.6525,54.6174,54.6437,12183.0
2021-06-15 13:50:00,62.33,62.38,62.33,62.34,17601.0,54.6437,54.6875,54.6437,54.6525,17601.0
2021-06-15 13:55:00,62.35,62.38,62.34,62.37,14887.0,54.6612,54.6875,54.6525,54.6788,14887.0
2021-06-15 14:00:00,62.37,62.4,62.37,62.39,15092.0,54.6788,54.7051,54.6788,54.6963,15092.0
2021-06-15 14:05:00,62.38,62.38,62.31,62.32,15392.0,54.6875,54.6875,54.6262,54.6349,15392.0
2021-06-15 14:10:00,62.31,62.33,62.29,62.3,25966.0,54.6262,54.6437,54.6086,54.6174,25966.0
2021-06-15 14:15:00,62.31,62.34,62.29,62.33,26784.0,54.6262,54.6525,54.6086,54.6437,26784.0
2021-06-15 14:20:00,62.33,62.35,62.33,62.34,11969.0,54.6437,54.6612,54.6437,54.6525,11969.0
2021-06-15 14:25:00,62.35,62.35,62.32,62.32,6026.0,54.6612,54.6612,54.6349,54.6349,6026.0
2021-06-15 14:30:00,62.33,62.33,62.31,62.32,11280.0,54.6437,54.6437,54.6262,54.6349,11280.0
2021-06-15 14:35:00,62.32,62.35,62.31,62.34,19979.0,54.6349,54.6612,54.6262,54.6525,19979.0
2021-06-15 14:40:00,62.35,62.35,62.28,62.32,21143.0,54.6612,54.6612,54.5999,54.6349,21143.0
2021-06-15 14:45:00,62.32,62.36,62.31,62.32,40643.0,54.6349,54.67,54.6262,54.6349,40643.0
2021-06-15 14:50:00,62.33,62.33,62.31,62.32,25843.0,54.6437,54.6437,54.6262,54.6349,25843.0
2021-06-15 14:55:00,62.32,62.32,62.3,62.32,34470.0,54.6349,54.6349,54.6174,54.6349,34470.0
2021-06-15 15:00:00,62.31,62.32,62.2,62.22,73494.0,54.6262,54.6349,54.5297,54.5473,73494.0
2021-06-15 15:05:00,62.22,62.25,62.17,62.2,25796.0,54.5473,54.5736,54.5034,54.5297,25796.0
2021-06-15 15:10:00,62.2,62.23,62.17,62.21,22011.0,54.5297,54.556,54.5034,54.5385,22011.0
2021-06-15 15:15:00,62.22,62.24,62.19,62.19,18763.0,54.5473,54.5648,54.521,54.521,18763.0
2021-06-15 15:20:00,62.2,62.21,62.18,62.21,20212.0,54.5297,54.5385,54.5122,54.5385,20212.0
2021-06-15 15:25:00,62.2,62.21,62.14,62.17,29227.0,54.5297,54.5385,54.4771,54.5034,29227.0
2021-06-15 15:30:00,62.16,62.17,62.13,62.15,28002.0,54.4947,54.5034,54.4684,54.4859,28002.0
2021-06-15 15:35:00,62.15,62.18,62.13,62.18,30304.0,54.4859,54.5122,54.4684,54.5122,30304.0
2021-06-15 15:40:00,62.17,62.18,62.14,62.16,40529.0,54.5034,54.5122,54.4771,54.4947,40529.0
2021-06-15 15:45:00,62.17,62.21,62.16,62.21,39275.0,54.5034,54.5385,54.4947,54.5385,39275.0
2021-06-15 15:50:00,62.2,62.2,62.08,62.12,68385.0,54.5297,54.5297,54.4245,54.4596,68385.0
2021-06-15 15:55:00,62.11,62.17,62.07,62.14,193475.0,54.4508,54.5034,54.4158,54.4771,193475.0
2021-06-16 09:30:00,62.37,62.38,62.2,62.27,65635.0,54.6788,54.6875,54.5297,54.5911,65635.0
2021-06-16 09:35:00,62.27,62.31,62.19,62.22,33623.0,54.5911,54.6262,54.521,54.5473,33623.0
2021-06-16 09:40:00,62.24,62.36,62.23,62.35,32677.0,54.5648,54.67,54.556,54.6612,32677.0
2021-06-16 09:45:00,62.36,62.36,62.18,62.21,24904.0,54.67,54.67,54.5122,54.5385,24904.0
2021-06-16 09:50:00,62.23,62.24,62.07,62.07,70311.0,54.556,54.5648,54.4158,54.4158,70311.0
2021-06-16 09:55:00,62.08,62.13,62.05,62.12,34123.0,54.4245,54.4684,54.3982,54.4596,34123.0
2021-06-16 10:00:00,62.12,62.3,62.11,62.23,61204.0,54.4596,54.6174,54.4508,54.556,61204.0
2021-06-16 10:05:00,62.23,62.27,62.12,62.14,22031.0,54.556,54.5911,54.4596,54.4771,22031.0
2021-06-16 10:10:00,62.12,62.22,62.1,62.19,31336.0,54.4596,54.5473,54.4421,54.521,31336.0
2021-06-16 10:15:00,62.18,62.22,62.16,62.16,20590.0,54.5122,54.5473,54.4947,54.4947,20590.0
2021-06-16 10:20:00,62.17,62.23,62.14,62.22,20465.0,54.5034,54.556,54.4771,54.5473,20465.0
2021-06-16 10:25:00,62.23,62.23,62.18,62.22,12867.0,54.556,54.556,54.5122,54.5473,12867.0
2021-06-16 10:30:00,62.22,62.24,62.16,62.18,19371.0,54.5473,54.5648,54.4947,54.5122,19371.0
2021-06-16 10:35:00,62.18,62.26,62.18,62.21,13581.0,54.5122,54.5823,54.5122,54.5385,13581.0
2021-06-16 10:40:00,62.21,62.21,62.13,62.17,103735.0,54.5385,54.5385,54.4684,54.5034,103735.0
2021-06-16 10:45:00,62.17,62.23,62.15,62.23,21659.0,54.5034,54.556,54.4859,54.556,21659.0
2021-06-16 10:50:00,62.24,62.25,62.22,62.25,17192.0,54.5648,54.5736,54.5473,54.5736,17192.0
2021-06-16 10:55:00,62.26,62.37,62.23,62.37,54555.0,54.5823,54.6788,54.556,54.6788,54555.0
2021-06-16 11:00:00,62.37,62.39,62.25,62.25,166623.0,54.6788,54.6963,54.5736,54.5736,166623.0
2021-06-16 11:05:00,62.25,62.29,62.22,62.24,63457.0,54.5736,54.6086,54.5473,54.5648,63457.0
2021-06-16 11:10:00,62.24,62.24,62.19,62.2,18755.0,54.5648,54.5648,54.521,54.5297,18755.0
2021-06-16 11:15:00,62.21,62.26,62.2,62.25,26772.0,54.5385,54.5823,54.5297,54.5736,26772.0
2021-06-16 11:20:00,62.25,62.25,62.2,62.23,15791.0,54.5736,54.5736,54.5297,54.556,15791.0
2021-06-16 11:25:00,62.23,62.23,62.16,62.16,16371.0,54.556,54.556,54.4947,54.4947,16371.0
2021-06-16 11:30:00,62.17,62.17,62.06,62.06,23655.0,54.5034,54.5034,54.407,54.407,23655.0
2021-06-16 11:35:00,62.06,62.06,61.96,61.97,80082.0,54.407,54.407,54.3193,54.3281,80082.0
2021-06-16 11:40:00,61.97,62.0,61.94,61.98,15419.0,54.3281,54.3544,54.3018,54.3369,15419.0
2021-06-16 11:45:00,61.97,61.98,61.93,61.95,13960.0,54.3281,54.3369,54.293,54.3106,13960.0
2021-06-16 11:50:00,61.95,61.96,61.9,61.92,10668.0,54.3106,54.3193,54.2667,54.2843,10668.0
2021-06-16 11:55:00,61.93,61.97,61.93,61.96,13043.0,54.293,54.3281,54.293,54.3193,13043.0
2021-06-16 12:00:00,61.96,61.96,61.92,61.94,9518.0,54.3193,54.3193,54.2843,54.3018,9518.0
2021-06-16 12:05:00,61.94,62.04,61.94,62.01,9923.0,54.3018,54.3895,54.3018,54.3632,9923.0
2021-06-16 12:10:00,62.0,62.1,61.98,62.1,11862.0,54.3544,54.4421,54.3369,54.4421,11862.0
2021-06-16 12:15:00,62.09,62.11,62.07,62.07,10390.0,54.4333,54.4508,54.4158,54.4158,10390.0
2021-06-16 12:20:00,62.08,62.08,62.01,62.03,10296.0,54.4245,54.4245,54.3632,54.3807,10296.0
2021-06-16 12:25:00,62.04,62.05,62.02,62.05,8583.0,54.3895,54.3982,54.3719,54.3982,8583.0
2021-06-16 12:30:00,62.04,62.05,62.02,62.04,6503.0,54.3895,54.3982,54.3719,54.3895,6503.0
2021-06-16 12:35:00,62.03,62.03,61.97,61.97,7394.0,54.3807,54.3807,54.3281,54.3281,7394.0
2021-06-16 12:40:00,61.97,62.01,61.97,61.99,37778.0,54.3281,54.3632,54.3281,54.3456,37778.0
2021-06-16 12:45:00,62.0,62.0,61.94,61.95,13556.0,54.3544,54.3544,54.3018,54.3106,13556.0
2021-06-16 12:50:00,61.96,61.97,61.94,61.95,10630.0,54.3193,54.3281,54.3018,54.3106,10630.0
2021-06-16 12:55:00,61.95,61.96,61.89,61.93,32463.0,54.3106,54.3193,54.258,54.293,32463.0
2021-06-16 13:00:00,61.93,61.95,61.92,61.93,16124.0,54.293,54.3106,54.2843,54.293,16124.0
2021-06-16 13:05:00,61.93,61.95,61.9,61.94,27915.0,54.293,54.3106,54.2667,54.3018,27915.0
2021-06-16 13:10:00,61.94,61.99,61.93,61.97,21136.0,54.3018,54.3456,54.293,54.3281,21136.0
2021-06-16 13:15:00,61.97,61.98,61.92,61.93,13016.0,54.3281,54.3369,54.2843,54.293,13016.0
2021-06-16 13:20:00,61.92,61.92,61.91,61.92,6236.0,54.2843,54.2843,54.2755,54.2843,6236.0
2021-06-16 13:25:00,61.92,61.92,61.9,61.92,15222.0,54.2843,54.2843,54.2667,54.2843,15222.0
2021-06-16 13:30:00,61.92,61.92,61.87,61.87,15828.0,54.2843,54.2843,54.2404,54.2404,15828.0
2021-06-16 13:35:00,61.87,61.88,61.85,61.87,11637.0,54.2404,54.2492,54.2229,54.2404,11637.0
2021-06-16 13:40:00,61.86,61.87,61.84,61.84,10263.0,54.2317,54.2404,54.2141,54.2141,10263.0
2021-06-16 13:45:00,61.84,61.84,61.79,61.8,20595.0,54.2141,54.2141,54.1703,54.1791,20595.0
2021-06-16 13:50:00,61.79,61.81,61.72,61.77,37086.0,54.1703,54.1878,54.1089,54.1528,37086.0
2021-06-16 13:55:00,61.78,61.8,61.74,61.77,20928.0,54.1615,54.1791,54.1265,54.1528,20928.0
2021-06-16 14:00:00,61.77,61.77,61.37,61.37,45588.0,54.1528,54.1528,53.8021,53.8021,45588.0
2021-06-16 14:05:00,61.37,61.56,61.36,61.45,25321.0,53.8021,53.9687,53.7933,53.8722,25321.0
2021-06-16 14:10:00,61.46,61.48,61.38,61.47,21776.0,53.881,53.8985,53.8109,53.8898,21776.0
2021-06-16 14:15:00,61.47,61.49,61.36,61.45,22595.0,53.8898,53.9073,53.7933,53.8722,22595.0
2021-06-16 14:20:00,61.44,61.47,61.35,61.37,29544.0,53.8635,53.8898,53.7846,53.8021,29544.0
2021-06-16 14:25:00,61.38,61.41,61.33,61.37,22687.0,53.8109,53.8372,53.767,53.8021,22687.0
2021-06-16 14:30:00,61.36,61.49,61.31,61.43,35836.0,53.7933,53.9073,53.7495,53.8547,35836.0
2021-06-16 14:35:00,61.42,61.49,61.35,61.39,28576.0,53.8459,53.9073,53.7846,53.8196,28576.0
2021-06-16 14:40:00,61.4,61.4,61.34,61.36,22847.0,53.8284,53.8284,53.7758,53.7933,22847.0
2021-06-16 14:45:00,61.36,61.41,61.3,61.39,43039.0,53.7933,53.8372,53.7407,53.8196,43039.0
2021-06-16 14:50:00,61.38,61.51,61.38,61.5,23280.0,53.8109,53.9248,53.8109,53.9161,23280.0
2021-06-16 14:55:00,61.49,61.56,61.44,61.54,37596.0,53.9073,53.9687,53.8635,53.9511,37596.0
2021-06-16 15:00:00,61.55,61.7,61.53,61.69,21878.0,53.9599,54.0914,53.9424,54.0826,21878.0
2021-06-16 15:05:00,61.69,61.71,61.63,61.65,77654.0,54.0826,54.1002,54.03,54.0476,77654.0
2021-06-16 15:10:00,61.65,61.66,61.6,61.61,20562.0,54.0476,54.0563,54.0037,54.0125,20562.0
2021-06-16 15:15:00,61.61,61.62,61.56,61.57,18587.0,54.0125,54.0213,53.9687,53.9774,18587.0
2021-06-16 15:20:00,61.57,61.57,61.45,61.48,21070.0,53.9774,53.9774,53.8722,53.8985,21070.0
2021-06-16 15:25:00,61.48,61.5,61.41,61.47,34379.0,53.8985,53.9161,53.8372,53.8898,34379.0
2021-06-16 15:30:00,61.47,61.47,61.39,61.43,28816.0,53.8898,53.8898,53.8196,53.8547,28816.0
2021-06-16 15:35:00,61.43,61.45,61.39,61.42,46432.0,53.8547,53.8722,53.8196,53.8459,46432.0
2021-06-16 15:40:00,61.42,61.44,61.33,61.36,62450.0,53.8459,53.8635,53.767,53.7933,62450.0
2021-06-16 15:45:00,61.36,61.37,61.3,61.31,71285.0,53.7933,53.8021,53.7407,53.7495,71285.0
2021-06-16 15:50:00,61.31,61.34,61.21,61.24,186995.0,53.7495,53.7758,53.6618,53.6881,186995.0
2021-06-16 15:55:00,61.25,61.26,61.11,61.14,355115.0,53.6969,53.7057,53.5742,53.6005,355115.0
2021-06-17 09:30:00,61.04,61.13,60.78,61.12,89834.0,53.5128,53.5917,53.2848,53.5829,89834.0
2021-06-17 09:35:00,61.13,61.17,61.03,61.03,8582.0,53.5917,53.6268,53.504,53.504,8582.0
2021-06-17 09:40:00,61.05,61.05,60.78,60.82,16980.0,53.5216,53.5216,53.2848,53.3199,16980.0
2021-06-17 09:45:00,60.8,60.81,60.62,60.72,38245.0,53.3024,53.3111,53.1446,53.2322,38245.0
2021-06-17 09:50:00,60.7,60.79,60.65,60.74,16828.0,53.2147,53.2936,53.1709,53.2498,16828.0
2021-06-17 09:55:00,60.75,60.75,60.55,60.55,18747.0,53.2585,53.2585,53.0832,53.0832,18747.0
2021-06-17 10:00:00,60.55,60.8,60.5,60.8,28624.0,53.0832,53.3024,53.0394,53.3024,28624.0
2021-06-17 10:05:00,60.8,60.8,60.72,60.78,16247.0,53.3024,53.3024,53.2322,53.2848,16247.0
2021-06-17 10:10:00,60.77,60.78,60.59,60.61,27870.0,53.2761,53.2848,53.1183,53.1358,27870.0
2021-06-17 10:15:00,60.61,60.72,60.61,60.71,18786.0,53.1358,53.2322,53.1358,53.2235,18786.0
2021-06-17 10:20:00,60.72,60.78,60.67,60.68,17858.0,53.2322,53.2848,53.1884,53.1972,17858.0
2021-06-17 10:25:00,60.69,60.69,60.41,60.43,30353.0,53.2059,53.2059,52.9605,52.978,30353.0
2021-06-17 10:30:00,60.44,60.55,60.43,60.54,25575.0,52.9868,53.0832,52.978,53.0744,25575.0
2021-06-17 10:35:00,60.53,60.58,60.51,60.54,30418.0,53.0657,53.1095,53.0481,53.0744,30418.0
2021-06-17 10:40:00,60.55,60.61,60.54,60.59,27254.0,53.0832,53.1358,53.0744,53.1183,27254.0
2021-06-17 10:45:00,60.59,60.62,60.55,60.61,20333.0,53.1183,53.1446,53.0832,53.1358,20333.0
2021-06-17 10:50:00,60.6,60.65,60.59,60.65,17004.0,53.127,53.1709,53.1183,53.1709,17004.0
2021-06-17 10:55:00,60.65,60.71,60.65,60.68,15078.0,53.1709,53.2235,53.1709,53.1972,15078.0
2021-06-17 11:00:00,60.67,60.71,60.6,60.71,24119.0,53.1884,53.2235,53.127,53.2235,24119.0
2021-06-17 11:05:00,60.71,60.74,60.61,60.61,25513.0,53.2235,53.2498,53.1358,53.1358,25513.0
2021-06-17 11:10:00,60.61,60.76,60.6,60.72,22004.0,53.1358,53.2673,53.127,53.2322,22004.0
2021-06-17 11:15:00,60.73,60.8,60.72,60.72,48734.0,53.241,53.3024,53.2322,53.2322,48734.0
2021-06-17 11:20:00,60.73,60.75,60.71,60.73,23447.0,53.241,53.2585,53.2235,53.241,23447.0
2021-06-17 11:25:00,60.7,60.84,60.7,60.83,18178.0,53.2147,53.3374,53.2147,53.3287,18178.0
2021-06-17 11:30:00,60.83,60.9,60.82,60.86,23961.0,53.3287,53.39,53.3199,53.355,23961.0
2021-06-17 11:35:00,60.86,60.92,60.83,60.84,58469.0,53.355,53.4076,53.3287,53.3374,58469.0
2021-06-17 11:40:00,60.84,60.97,60.84,60.97,19173.0,53.3374,53.4514,53.3374,53.4514,19173.0
2021-06-17 11:45:00,60.97,61.05,60.95,61.04,23944.0,53.4514,53.5216,53.4339,53.5128,23944.0
2021-06-17 11:50:00,61.04,61.11,61.01,61.11,62282.0,53.5128,53.5742,53.4865,53.5742,62282.0
2021-06-17 11:55:00,61.11,61.11,60.99,61.04,31937.0,53.5742,53.5742,53.4689,53.5128,31937.0
2021-06-17 12:00:00,61.05,61.07,60.98,61.06,21292.0,53.5216,53.5391,53.4602,53.5303,21292.0
2021-06-17 12:05:00,61.07,61.08,61.02,61.03,13033.0,53.5391,53.5479,53.4952,53.504,13033.0
2021-06-17 12:10:00,61.02,61.08,61.0,61.08,70496.0,53.4952,53.5479,53.4777,53.5479,70496.0
2021-06-17 12:15:00,61.08,61.18,61.07,61.16,48502.0,53.5479,53.6355,53.5391,53.618,48502.0
2021-06-17 12:20:00,61.15,61.17,61.07,61.09,29143.0,53.6092,53.6268,53.5391,53.5566,29143.0
2021-06-17 12:25:00,61.09,61.17,61.06,61.16,17349.0,53.5566,53.6268,53.5303,53.618,17349.0
2021-06-17 12:30:00,61.15,61.17,61.11,61.12,18834.0,53.6092,53.6268,53.5742,53.5829,18834.0
2021-06-17 12:35:00,61.14,61.21,61.13,61.16,15696.0,53.6005,53.6618,53.5917,53.618,15696.0
2021-06-17 12:40:00,61.17,61.23,61.15,61.22,10597.0,53.6268,53.6794,53.6092,53.6706,10597.0
2021-06-17 12:45:00,61.23,61.23,61.13,61.14,14639.0,53.6794,53.6794,53.5917,53.6005,14639.0
2021-06-17 12:50:00,61.14,61.19,61.13,61.19,19077.0,53.6005,53.6443,53.5917,53.6443,19077.0
2021-06-17 12:55:00,61.18,61.24,61.17,61.21,15210.0,53.6355,53.6881,53.6268,53.6618,15210.0
2021-06-17 13:00:00,61.21,61.29,61.17,61.27,22385.0,53.6618,53.732,53.6268,53.7144,22385.0
2021-06-17 13:05:00,61.28,61.29,61.22,61.23,23318.0,53.7232,53.732,53.6706,53.6794,23318.0
2021-06-17 13:10:00,61.23,61.24,61.2,61.22,31752.0,53.6794,53.6881,53.6531,53.6706,31752.0
2021-06-17 13:15:00,61.22,61.22,61.16,61.17,22862.0,53.6706,53.6706,53.618,53.6268,22862.0
2021-06-17 13:20:00,61.17,61.18,61.15,61.16,9482.0,53.6268,53.6355,53.6092,53.618,9482.0
2021-06-17 13:25:00,61.17,61.24,61.17,61.23,19049.0,53.6268,53.6881,53.6268,53.6794,19049.0
2021-06-17 13:30:00,61.23,61.26,61.21,61.23,13700.0,53.6794,53.7057,53.6618,53.6794,13700.0
2021-06-17 13:35:00,61.23,61.23,61.15,61.16,18056.0,53.6794,53.6794,53.6092,53.618,18056.0
2021-06-17 13:40:00,61.16,61.17,61.02,61.02,45287.0,53.618,53.6268,53.4952,53.4952,45287.0
2021-06-17 13:45:00,61.02,61.02,60.94,60.96,13649.0,53.4952,53.4952,53.4251,53.4426,13649.0
2021-06-17 13:50:00,60.96,61.02,60.93,61.02,23570.0,53.4426,53.4952,53.4163,53.4952,23570.0
2021-06-17 13:55:00,61.02,61.03,60.98,60.98,18826.0,53.4952,53.504,53.4602,53.4602,18826.0
2021-06-17 14:00:00,60.99,61.01,60.97,60.99,11413.0,53.4689,53.4865,53.4514,53.4689,11413.0
2021-06-17 14:05:00,60.98,61.03,60.95,60.96,20156.0,53.4602,53.504,53.4339,53.4426,20156.0
2021-06-17 14:10:00,60.96,61.03,60.95,61.03,14946.0,53.4426,53.504,53.4339,53.504,14946.0
2021-06-17 14:15:00,61.04,61.06,61.02,61.05,12046.0,53.5128,53.5303,53.4952,53.5216,12046.0
2021-06-17 14:20:00,61.04,61.05,61.0,61.01,11594.0,53.5128,53.5216,53.4777,53.4865,11594.0
2021-06-17 14:25:00,61.0,61.08,60.99,61.06,13608.0,53.4777,53.5479,53.4689,53.5303,13608.0
2021-06-17 14:30:00,61.06,61.1,61.04,61.08,23935.0,53.5303,53.5654,53.5128,53.5479,23935.0
2021-06-17 14:35:00,61.09,61.13,61.08,61.1,14398.0,53.5566,53.5917,53.5479,53.5654,14398.0
2021-06-17 14:40:00,61.11,61.12,61.09,61.09,13601.0,53.5742,53.5829,53.5566,53.5566,13601.0
2021-06-17 14:45:00,61.09,61.14,61.08,61.13,12550.0,53.5566,53.6005,53.5479,53.5917,12550.0
2021-06-17 14:50:00,61.13,61.14,61.09,61.09,12607.0,53.5917,53.6005,53.5566,53.5566,12607.0
2021-06-17 14:55:00,61.1,61.17,61.09,61.15,13641.0,53.5654,53.6268,53.5566,53.6092,13641.0
2021-06-17 15:00:00,61.15,61.18,61.13,61.18,19684.0,53.6092,53.6355,53.5917,53.6355,19684.0
2021-06-17 15:05:00,61.17,61.19,61.13,61.17,23181.0,53.6268,53.6443,53.5917,53.6268,23181.0
2021-06-17 15:10:00,61.17,61.21,61.16,61.19,21064.0,53.6268,53.6618,53.618,53.6443,21064.0
2021-06-17 15:15:00,61.18,61.18,61.15,61.16,8750.0,53.6355,53.6355,53.6092,53.618,8750.0
2021-06-17 15:20:00,61.17,61.2,61.14,61.14,19748.0,53.6268,53.6531,53.6005,53.6005,19748.0
2021-06-17 15:25:00,61.14,61.2,61.14,61.2,21624.0,53.6005,53.6531,53.6005,53.6531,21624.0
2021-06-17 15:30:00,61.2,61.26,61.18,61.24,31236.0,53.6531,53.7057,53.6355,53.6881,31236.0
2021-06-17 15:35:00,61.25,61.29,61.21,61.29,41622.0,53.6969,53.732,53.6618,53.732,41622.0
2021-06-17 15:40:00,61.29,61.35,61.28,61.29,57273.0,53.732,53.7846,53.7232,53.732,57273.0
2021-06-17 15:45:00,61.29,61.31,61.2,61.21,68065.0,53.732,53.7495,53.6531,53.6618,68065.0
2021-06-17 15:50:00,61.22,61.27,61.21,61.25,76958.0,53.6706,53.7144,53.6618,53.6969,76958.0
2021-06-17 15:55:00,61.25,61.25,61.08,61.11,164943.0,53.6969,53.6969,53.5479,53.5742,164943.0
2021-06-18 09:30:00,60.76,60.96,60.55,60.72,576831.0,53.2673,53.4426,53.0832,53.2322,576831.0
2021-06-18 09:35:00,60.69,60.69,60.39,60.42,23885.0,53.2059,53.2059,52.9429,52.9692,23885.0
2021-06-18 09:40:00,60.4,60.6,60.19,60.59,63307.0,52.9517,53.127,52.7676,53.1183,63307.0
2021-06-18 09:45:00,60.54,60.59,60.46,60.51,16607.0,53.0744,53.1183,53.0043,53.0481,16607.0
2021-06-18 09:50:00,60.52,60.52,60.36,60.42,20133.0,53.0569,53.0569,52.9166,52.9692,20133.0
2021-06-18 09:55:00,60.43,60.63,60.39,60.59,13595.0,52.978,53.1533,52.9429,53.1183,13595.0
2021-06-18 10:00:00,60.56,60.62,60.49,60.53,14512.0,53.092,53.1446,53.0306,53.0657,14512.0
2021-06-18 10:05:00,60.51,60.64,60.51,60.59,17252.0,53.0481,53.1621,53.0481,53.1183,17252.0
2021-06-18 10:10:00,60.6,60.61,60.47,60.54,13596.0,53.127,53.1358,53.0131,53.0744,13596.0
2021-06-18 10:15:00,60.53,60.53,60.42,60.42,18666.0,53.0657,53.0657,52.9692,52.9692,18666.0
2021-06-18 10:20:00,60.42,60.46,60.39,60.45,19897.0,52.9692,53.0043,52.9429,52.9955,19897.0
2021-06-18 10:25:00,60.45,60.5,60.38,60.43,12951.0,52.9955,53.0394,52.9342,52.978,12951.0
2021-06-18 10:30:00,60.41,60.44,60.33,60.4,25883.0,52.9605,52.9868,52.8903,52.9517,25883.0
2021-06-18 10:35:00,60.41,60.48,60.4,60.4,11911.0,52.9605,53.0218,52.9517,52.9517,11911.0
2021-06-18 10:40:00,60.39,60.44,60.34,60.36,16473.0,52.9429,52.9868,52.8991,52.9166,16473.0
2021-06-18 10:45:00,60.36,60.36,60.23,60.25,15765.0,52.9166,52.9166,52.8027,52.8202,15765.0
2021-06-18 10:50:00,60.24,60.27,60.19,60.2,17532.0,52.8114,52.8377,52.7676,52.7764,17532.0
2021-06-18 10:55:00,60.2,60.2,60.14,60.16,29693.0,52.7764,52.7764,52.7238,52.7413,29693.0
2021-06-18 11:00:00,60.15,60.18,60.08,60.16,41943.0,52.7325,52.7588,52.6712,52.7413,41943.0
2021-06-18 11:05:00,60.16,60.17,60.09,60.11,14994.0,52.7413,52.7501,52.6799,52.6975,14994.0
2021-06-18 11:10:00,60.1,60.13,60.08,60.12,18661.0,52.6887,52.715,52.6712,52.7062,18661.0
2021-06-18 11:15:00,60.11,60.17,60.11,60.17,23085.0,52.6975,52.7501,52.6975,52.7501,23085.0
2021-06-18 11:20:00,60.16,60.2,60.13,60.2,30637.0,52.7413,52.7764,52.715,52.7764,30637.0
2021-06-18 11:25:00,60.2,60.24,60.17,60.23,16025.0,52.7764,52.8114,52.7501,52.8027,16025.0
2021-06-18 11:30:00,60.23,60.28,60.2,60.26,19399.0,52.8027,52.8465,52.7764,52.829,19399.0
2021-06-18 11:35:00,60.25,60.27,60.22,60.26,9352.0,52.8202,52.8377,52.7939,52.829,9352.0
2021-06-18 11:40:00,60.27,60.27,60.2,60.24,11490.0,52.8377,52.8377,52.7764,52.8114,11490.0
2021-06-18 11:45:00,60.23,60.27,60.23,60.26,11967.0,52.8027,52.8377,52.8027,52.829,11967.0
2021-06-18 11:50:00,60.25,60.28,60.23,60.23,8880.0,52.8202,52.8465,52.8027,52.8027,8880.0
2021-06-18 11:55:00,60.23,60.28,60.23,60.28,15445.0,52.8027,52.8465,52.8027,52.8465,15445.0
2021-06-18 12:00:00,60.27,60.27,60.21,60.23,11968.0,52.8377,52.8377,52.7851,52.8027,11968.0
2021-06-18 12:05:00,60.23,60.33,60.23,60.33,8823.0,52.8027,52.8903,52.8027,52.8903,8823.0
2021-06-18 12:10:00,60.33,60.36,60.32,60.33,12984.0,52.8903,52.9166,52.8816,52.8903,12984.0
2021-06-18 12:15:00,60.33,60.34,60.24,60.25,10766.0,52.8903,52.8991,52.8114,52.8202,10766.0
2021-06-18 12:20:00,60.25,60.25,60.21,60.23,11576.0,52.8202,52.8202,52.7851,52.8027,11576.0
2021-06-18 12:25:00,60.22,60.24,60.2,60.22,13072.0,52.7939,52.8114,52.7764,52.7939,13072.0
2021-06-18 12:30:00,60.22,60.26,60.2,60.22,11481.0,52.7939,52.829,52.7764,52.7939,11481.0
2021-06-18 12:35:00,60.22,60.22,60.19,60.2,8627.0,52.7939,52.7939,52.7676,52.7764,8627.0
2021-06-18 12:40:00,60.19,60.2,60.13,60.14,13984.0,52.7676,52.7764,52.715,52.7238,13984.0
2021-06-18 12:45:00,60.13,60.13,60.08,60.11,10854.0,52.715,52.715,52.6712,52.6975,10854.0
2021-06-18 12:50:00,60.1,60.15,60.09,60.14,12505.0,52.6887,52.7325,52.6799,52.7238,12505.0
2021-06-18 12:55:00,60.15,60.15,60.11,60.15,9249.0,52.7325,52.7325,52.6975,52.7325,9249.0
2021-06-18 13:00:00,60.14,60.16,60.12,60.16,12156.0,52.7238,52.7413,52.7062,52.7413,12156.0
2021-06-18 13:05:00,60.15,60.16,60.12,60.15,9811.0,52.7325,52.7413,52.7062,52.7325,9811.0
2021-06-18 13:10:00,60.14,60.16,60.13,60.13,15269.0,52.7238,52.7413,52.715,52.715,15269.0
2021-06-18 13:15:00,60.14,60.17,60.13,60.13,15918.0,52.7238,52.7501,52.715,52.715,15918.0
2021-06-18 13:20:00,60.13,60.13,60.06,60.06,7076.0,52.715,52.715,52.6536,52.6536,7076.0
2021-06-18 13:25:00,60.06,60.07,60.01,60.03,16338.0,52.6536,52.6624,52.6098,52.6273,16338.0
2021-06-18 13:30:00,60.02,60.05,60.02,60.04,12659.0,52.6186,52.6449,52.6186,52.6361,12659.0
2021-06-18 13:35:00,60.04,60.08,60.02,60.04,17289.0,52.6361,52.6712,52.6186,52.6361,17289.0
2021-06-18 13:40:00,60.04,60.06,60.03,60.03,11989.0,52.6361,52.6536,52.6273,52.6273,11989.0
2021-06-18 13:45:00,60.03,60.04,59.95,59.95,42327.0,52.6273,52.6361,52.5572,52.5572,42327.0
2021-06-18 13:50:00,59.95,60.01,59.95,60.0,19070.0,52.5572,52.6098,52.5572,52.601,19070.0
2021-06-18 13:55:00,60.01,60.05,60.0,60.05,9124.0,52.6098,52.6449,52.601,52.6449,9124.0
2021-06-18 14:00:00,60.05,60.11,60.04,60.08,18112.0,52.6449,52.6975,52.6361,52.6712,18112.0
2021-06-18 14:05:00,60.08,60.15,60.07,60.14,21088.0,52.6712,52.7325,52.6624,52.7238,21088.0
2021-06-18 14:10:00,60.14,60.14,60.1,60.14,19693.0,52.7238,52.7238,52.6887,52.7238,19693.0
2021-06-18 14:15:00,60.14,60.14,60.11,60.13,16262.0,52.7238,52.7238,52.6975,52.715,16262.0
2021-06-18 14:20:00,60.13,60.17,60.12,60.15,31628.0,52.715,52.7501,52.7062,52.7325,31628.0
2021-06-18 14:25:00,60.15,60.15,60.11,60.14,15485.0,52.7325,52.7325,52.6975,52.7238,15485.0
2021-06-18 14:30:00,60.14,60.15,60.1,60.13,26282.0,52.7238,52.7325,52.6887,52.715,26282.0
2021-06-18 14:35:00,60.13,60.13,60.06,60.11,20754.0,52.715,52.715,52.6536,52.6975,20754.0
2021-06-18 14:40:00,60.11,60.19,60.11,60.18,18956.0,52.6975,52.7676,52.6975,52.7588,18956.0
2021-06-18 14:45:00,60.18,60.21,60.15,60.21,23902.0,52.7588,52.7851,52.7325,52.7851,23902.0
2021-06-18 14:50:00,60.2,60.24,60.2,60.22,23619.0,52.7764,52.8114,52.7764,52.7939,23619.0
2021-06-18 14:55:00,60.23,60.23,60.16,60.22,25004.0,52.8027,52.8027,52.7413,52.7939,25004.0
2021-06-18 15:00:00,60.21,60.31,60.2,60.26,24194.0,52.7851,52.8728,52.7764,52.829,24194.0
2021-06-18 15:05:00,60.26,60.28,60.22,60.23,22735.0,52.829,52.8465,52.7939,52.8027,22735.0
2021-06-18 15:10:00,60.23,60.28,60.21,60.27,26533.0,52.8027,52.8465,52.7851,52.8377,26533.0
2021-06-18 15:15:00,60.28,60.28,60.22,60.22,21623.0,52.8465,52.8465,52.7939,52.7939,21623.0
2021-06-18 15:20:00,60.22,60.26,60.22,60.23,19819.0,52.7939,52.829,52.7939,52.8027,19819.0
2021-06-18 15:25:00,60.23,60.27,60.22,60.23,29240.0,52.8027,52.8377,52.7939,52.8027,29240.0
2021-06-18 15:30:00,60.23,60.32,60.22,60.27,51812.0,52.8027,52.8816,52.7939,52.8377,51812.0
2021-06-18 15:35:00,60.26,60.26,60.16,60.17,45280.0,52.829,52.829,52.7413,52.7501,45280.0
2021-06-18 15:40:00,60.17,60.2,60.1,60.13,79861.0,52.7501,52.7764,52.6887,52.715,79861.0
2021-06-18 15:45:00,60.13,60.14,60.02,60.05,113538.0,52.715,52.7238,52.6186,52.6449,113538.0
2021-06-18 15:50:00,60.04,60.06,59.92,59.94,159092.0,52.6361,52.6536,52.5309,52.5484,159092.0
2021-06-18 15:55:00,59.94,59.95,59.76,59.76,428778.0,52.5484,52.5572,52.3906,52.3906,428778.0
2021-06-21 09:30:00,60.15,60.44,60.13,60.24,101544.0,52.7325,52.9868,52.715,52.8114,101544.0
2021-06-21 09:35:00,60.24,60.38,60.18,60.28,47595.0,52.8114,52.9342,52.7588,52.8465,47595.0
2021-06-21 09:40:00,60.28,60.35,60.18,60.23,33011.0,52.8465,52.9079,52.7588,52.8027,33011.0
2021-06-21 09:45:00,60.24,60.25,60.01,60.02,28426.0,52.8114,52.8202,52.6098,52.6186,28426.0
2021-06-21 09:50:00,60.01,60.08,59.95,60.07,24023.0,52.6098,52.6712,52.5572,52.6624,24023.0
2021-06-21 09:55:00,60.08,60.14,59.92,59.92,31873.0,52.6712,52.7238,52.5309,52.5309,31873.0
2021-06-21 10:00:00,59.91,59.96,59.9,59.93,17273.0,52.5221,52.566,52.5134,52.5397,17273.0
2021-06-21 10:05:00,59.94,60.0,59.88,59.89,26655.0,52.5484,52.601,52.4958,52.5046,26655.0
2021-06-21 10:10:00,59.9,59.94,59.86,59.9,30222.0,52.5134,52.5484,52.4783,52.5134,30222.0
2021-06-21 10:15:00,59.9,60.04,59.89,60.04,36637.0,52.5134,52.6361,52.5046,52.6361,36637.0
2021-06-21 10:20:00,60.04,60.12,60.04,60.1,30668.0,52.6361,52.7062,52.6361,52.6887,30668.0
2021-06-21 10:25:00,60.09,60.09,59.91,59.98,38376.0,52.6799,52.6799,52.5221,52.5835,38376.0
2021-06-21 10:30:00,59.98,59.98,59.91,59.92,24468.0,52.5835,52.5835,52.5221,52.5309,24468.0
2021-06-21 10:35:00,59.91,59.93,59.84,59.86,22742.0,52.5221,52.5397,52.4608,52.4783,22742.0
2021-06-21 10:40:00,59.86,59.88,59.82,59.87,24615.0,52.4783,52.4958,52.4432,52.4871,24615.0
2021-06-21 10:45:00,59.87,59.91,59.85,59.86,28498.0,52.4871,52.5221,52.4695,52.4783,28498.0
2021-06-21 10:50:00,59.85,59.9,59.84,59.87,23037.0,52.4695,52.5134,52.4608,52.4871,23037.0
2021-06-21 10:55:00,59.85,59.94,59.85,59.89,23319.0,52.4695,52.5484,52.4695,52.5046,23319.0
2021-06-21 11:00:00,59.9,59.92,59.87,59.9,14993.0,52.5134,52.5309,52.4871,52.5134,14993.0
2021-06-21 11:05:00,59.91,59.92,59.85,59.88,23887.0,52.5221,52.5309,52.4695,52.4958,23887.0
2021-06-21 11:10:00,59.89,59.89,59.79,59.79,22702.0,52.5046,52.5046,52.4169,52.4169,22702.0
2021-06-21 11:15:00,59.8,59.86,59.78,59.85,26250.0,52.4257,52.4783,52.4082,52.4695,26250.0
2021-06-21 11:20:00,59.86,59.94,59.86,59.91,22749.0,52.4783,52.5484,52.4783,52.5221,22749.0
2021-06-21 11:25:00,59.89,59.9,59.85,59.89,22886.0,52.5046,52.5134,52.4695,52.5046,22886.0
2021-06-21 11:30:00,59.89,59.98,59.89,59.96,16905.0,52.5046,52.5835,52.5046,52.566,16905.0
2021-06-21 11:35:00,59.96,60.01,59.95,59.99,22409.0,52.566,52.6098,52.5572,52.5923,22409.0
2021-06-21 11:40:00,60.0,60.02,59.94,59.95,15095.0,52.601,52.6186,52.5484,52.5572,15095.0
2021-06-21 11:45:00,59.96,60.03,59.95,60.03,15155.0,52.566,52.6273,52.5572,52.6273,15155.0
2021-06-21 11:50:00,60.03,60.07,60.02,60.03,19990.0,52.6273,52.6624,52.6186,52.6273,19990.0
2021-06-21 11:55:00,60.03,60.03,60.0,60.0,17110.0,52.6273,52.6273,52.601,52.601,17110.0
2021-06-21 12:00:00,60.0,60.01,59.95,59.98,13057.0,52.601,52.6098,52.5572,52.5835,13057.0
2021-06-21 12:05:00,59.98,59.98,59.93,59.93,16519.0,52.5835,52.5835,52.5397,52.5397,16519.0
2021-06-21 12:10:00,59.94,59.94,59.87,59.88,18179.0,52.5484,52.5484,52.4871,52.4958,18179.0
2021-06-21 12:15:00,59.88,59.88,59.84,59.85,13732.0,52.4958,52.4958,52.4608,52.4695,13732.0
2021-06-21 12:20:00,59.85,59.95,59.85,59.94,18028.0,52.4695,52.5572,52.4695,52.5484,18028.0
2021-06-21 12:25:00,59.93,59.93,59.9,59.91,11022.0,52.5397,52.5397,52.5134,52.5221,11022.0
2021-06-21 12:30:00,59.92,59.97,59.91,59.97,21481.0,52.5309,52.5747,52.5221,52.5747,21481.0
2021-06-21 12:35:00,59.96,60.03,59.94,59.98,28448.0,52.566,52.6273,52.5484,52.5835,28448.0
2021-06-21 12:40:00,59.97,59.99,59.9,59.9,20764.0,52.5747,52.5923,52.5134,52.5134,20764.0
2021-06-21 12:45:00,59.91,59.91,59.85,59.88,18980.0,52.5221,52.5221,52.4695,52.4958,18980.0
2021-06-21 12:50:00,59.89,59.94,59.89,59.92,12471.0,52.5046,52.5484,52.5046,52.5309,12471.0
2021-06-21 12:55:00,59.92,60.02,59.92,60.0,17540.0,52.5309,52.6186,52.5309,52.601,17540.0
2021-06-21 13:00:00,60.0,60.11,59.99,60.1,28495.0,52.601,52.6975,52.5923,52.6887,28495.0
2021-06-21 13:05:00,60.1,60.17,60.1,60.14,15805.0,52.6887,52.7501,52.6887,52.7238,15805.0
2021-06-21 13:10:00,60.15,60.22,60.14,60.21,18355.0,52.7325,52.7939,52.7238,52.7851,18355.0
2021-06-21 13:15:00,60.2,60.21,60.16,60.16,17907.0,52.7764,52.7851,52.7413,52.7413,17907.0
2021-06-21 13:20:00,60.16,60.18,60.13,60.18,20713.0,52.7413,52.7588,52.715,52.7588,20713.0
2021-06-21 13:25:00,60.17,60.19,60.12,60.12,23458.0,52.7501,52.7676,52.7062,52.7062,23458.0
2021-06-21 13:30:00,60.13,60.15,60.12,60.13,11991.0,52.715,52.7325,52.7062,52.715,11991.0
2021-06-21 13:35:00,60.13,60.13,60.07,60.07,13736.0,52.715,52.715,52.6624,52.6624,13736.0
2021-06-21 13:40:00,60.07,60.13,60.05,60.09,21698.0,52.6624,52.715,52.6449,52.6799,21698.0
2021-06-21 13:45:00,60.09,60.13,60.08,60.12,17351.0,52.6799,52.715,52.6712,52.7062,17351.0
2021-06-21 13:50:00,60.12,60.14,60.1,60.11,16074.0,52.7062,52.7238,52.6887,52.6975,16074.0
2021-06-21 13:55:00,60.11,60.11,60.07,60.07,14080.0,52.6975,52.6975,52.6624,52.6624,14080.0
2021-06-21 14:00:00,60.08,60.09,60.06,60.07,16580.0,52.6712,52.6799,52.6536,52.6624,16580.0
2021-06-21 14:05:00,60.07,60.09,60.04,60.09,18507.0,52.6624,52.6799,52.6361,52.6799,18507.0
2021-06-21 14:10:00,60.1,60.13,60.1,60.11,20920.0,52.6887,52.715,52.6887,52.6975,20920.0
2021-06-21 14:15:00,60.12,60.16,60.12,60.14,17201.0,52.7062,52.7413,52.7062,52.7238,17201.0
2021-06-21 14:20:00,60.14,60.14,60.02,60.03,59148.0,52.7238,52.7238,52.6186,52.6273,59148.0
2021-06-21 14:25:00,60.02,60.07,60.01,60.02,35027.0,52.6186,52.6624,52.6098,52.6186,35027.0
2021-06-21 14:30:00,60.01,60.04,60.01,60.02,12270.0,52.6098,52.6361,52.6098,52.6186,12270.0
2021-06-21 14:35:00,60.02,60.07,60.01,60.06,12553.0,52.6186,52.6624,52.6098,52.6536,12553.0
2021-06-21 14:40:00,60.06,60.12,60.05,60.12,30987.0,52.6536,52.7062,52.6449,52.7062,30987.0
2021-06-21 14:45:00,60.11,60.17,60.1,60.16,22926.0,52.6975,52.7501,52.6887,52.7413,22926.0
2021-06-21 14:50:00,60.16,60.17,60.08,60.1,25250.0,52.7413,52.7501,52.6712,52.6887,25250.0
2021-06-21 14:55:00,60.1,60.12,60.08,60.09,21252.0,52.6887,52.7062,52.6712,52.6799,21252.0
2021-06-21 15:00:00,60.1,60.1,60.07,60.08,20533.0,52.6887,52.6887,52.6624,52.6712,20533.0
2021-06-21 15:05:00,60.09,60.14,60.08,60.13,16990.0,52.6799,52.7238,52.6712,52.715,16990.0
2021-06-21 15:10:00,60.12,60.13,60.07,60.07,16153.0,52.7062,52.715,52.6624,52.6624,16153.0
2021-06-21 15:15:00,60.08,60.16,60.07,60.13,20090.0,52.6712,52.7413,52.6624,52.715,20090.0
2021-06-21 15:20:00,60.13,60.15,60.11,60.13,21472.0,52.715,52.7325,52.6975,52.715,21472.0
2021-06-21 15:25:00,60.12,60.19,60.12,60.16,18696.0,52.7062,52.7676,52.7062,52.7413,18696.0
2021-06-21 15:30:00,60.16,60.21,60.15,60.18,37522.0,52.7413,52.7851,52.7325,52.7588,37522.0
2021-06-21 15:35:00,60.18,60.19,60.16,60.19,26166.0,52.7588,52.7676,52.7413,52.7676,26166.0
2021-06-21 15:40:00,60.18,60.2,60.13,60.15,32252.0,52.7588,52.7764,52.715,52.7325,32252.0
2021-06-21 15:45:00,60.15,60.17,60.12,60.15,46020.0,52.7325,52.7501,52.7062,52.7325,46020.0
2021-06-21 15:50:00,60.17,60.23,60.15,60.2,63231.0,52.7501,52.8027,52.7325,52.7764,63231.0
2021-06-21 15:55:00,60.2,60.21,60.09,60.14,144507.0,52.7764,52.7851,52.6799,52.7238,144507.0
2021-06-22 09:30:00,60.21,60.36,60.19,60.29,137014.0,52.7851,52.9166,52.7676,52.8553,137014.0
2021-06-22 09:35:00,60.32,60.33,60.12,60.22,123438.0,52.8816,52.8903,52.7062,52.7939,123438.0
2021-06-22 09:40:00,60.18,60.23,60.07,60.21,15503.0,52.7588,52.8027,52.6624,52.7851,15503.0
2021-06-22 09:45:00,60.22,60.22,60.07,60.08,23822.0,52.7939,52.7939,52.6624,52.6712,23822.0
2021-06-22 09:50:00,60.08,60.17,60.01,60.08,26158.0,52.6712,52.7501,52.6098,52.6712,26158.0
2021-06-22 09:55:00,60.08,60.17,60.07,60.14,325727.0,52.6712,52.7501,52.6624,52.7238,325727.0
2021-06-22 10:00:00,60.14,60.21,60.12,60.2,30593.0,52.7238,52.7851,52.7062,52.7764,30593.0
2021-06-22 10:05:00,60.21,60.33,60.18,60.32,30687.0,52.7851,52.8903,52.7588,52.8816,30687.0
2021-06-22 10:10:00,60.32,60.32,60.18,60.2,28048.0,52.8816,52.8816,52.7588,52.7764,28048.0
2021-06-22 10:15:00,60.21,60.34,60.21,60.31,11523.0,52.7851,52.8991,52.7851,52.8728,11523.0
2021-06-22 10:20:00,60.31,60.33,60.28,60.3,24349.0,52.8728,52.8903,52.8465,52.864,24349.0
2021-06-22 10:25:00,60.3,60.39,60.29,60.38,10025.0,52.864,52.9429,52.8553,52.9342,10025.0
2021-06-22 10:30:00,60.38,60.46,60.37,60.46,18749.0,52.9342,53.0043,52.9254,53.0043,18749.0
2021-06-22 10:35:00,60.46,60.49,60.44,60.44,18061.0,53.0043,53.0306,52.9868,52.9868,18061.0
2021-06-22 10:40:00,60.44,60.45,60.38,60.42,11681.0,52.9868,52.9955,52.9342,52.9692,11681.0
2021-06-22 10:45:00,60.42,60.45,60.35,60.38,14561.0,52.9692,52.9955,52.9079,52.9342,14561.0
2021-06-22 10:50:00,60.39,60.42,60.34,60.34,9110.0,52.9429,52.9692,52.8991,52.8991,9110.0
2021-06-22 10:55:00,60.34,60.38,60.33,60.36,13202.0,52.8991,52.9342,52.8903,52.9166,13202.0
2021-06-22 11:00:00,60.37,60.37,60.32,60.34,11159.0,52.9254,52.9254,52.8816,52.8991,11159.0
2021-06-22 11:05:00,60.33,60.38,60.31,60.34,135428.0,52.8903,52.9342,52.8728,52.8991,135428.0
2021-06-22 11:10:00,60.36,60.42,60.35,60.39,20871.0,52.9166,52.9692,52.9079,52.9429,20871.0
2021-06-22 11:15:00,60.39,60.47,60.39,60.43,17753.0,52.9429,53.0131,52.9429,52.978,17753.0
2021-06-22 11:20:00,60.43,60.44,60.34,60.35,10532.0,52.978,52.9868,52.8991,52.9079,10532.0
2021-06-22 11:25:00,60.35,60.38,60.34,60.36,10216.0,52.9079,52.9342,52.8991,52.9166,10216.0
2021-06-22 11:30:00,60.36,60.38,60.34,60.36,18643.0,52.9166,52.9342,52.8991,52.9166,18643.0
2021-06-22 11:35:00,60.35,60.36,60.31,60.34,14695.0,52.9079,52.9166,52.8728,52.8991,14695.0
2021-06-22 11:40:00,60.34,60.36,60.32,60.32,18528.0,52.8991,52.9166,52.8816,52.8816,18528.0
2021-06-22 11:45:00,60.32,60.34,60.27,60.27,12283.0,52.8816,52.8991,52.8377,52.8377,12283.0
2021-06-22 11:50:00,60.28,60.28,60.19,60.2,13669.0,52.8465,52.8465,52.7676,52.7764,13669.0
2021-06-22 11:55:00,60.2,60.22,60.16,60.18,12697.0,52.7764,52.7939,52.7413,52.7588,12697.0
2021-06-22 12:00:00,60.17,60.18,60.09,60.14,21582.0,52.7501,52.7588,52.6799,52.7238,21582.0
2021-06-22 12:05:00,60.15,60.19,60.15,60.17,13131.0,52.7325,52.7676,52.7325,52.7501,13131.0
2021-06-22 12:10:00,60.16,60.22,60.15,60.19,50488.0,52.7413,52.7939,52.7325,52.7676,50488.0
2021-06-22 12:15:00,60.18,60.21,60.17,60.19,16256.0,52.7588,52.7851,52.7501,52.7676,16256.0
2021-06-22 12:20:00,60.19,60.19,60.16,60.18,19249.0,52.7676,52.7676,52.7413,52.7588,19249.0
2021-06-22 12:25:00,60.19,60.21,60.13,60.17,44057.0,52.7676,52.7851,52.715,52.7501,44057.0
2021-06-22 12:30:00,60.17,60.18,60.11,60.14,13876.0,52.7501,52.7588,52.6975,52.7238,13876.0
2021-06-22 12:35:00,60.14,60.17,60.13,60.16,12266.0,52.7238,52.7501,52.715,52.7413,12266.0
2021-06-22 12:40:00,60.15,60.21,60.15,60.18,17774.0,52.7325,52.7851,52.7325,52.7588,17774.0
2021-06-22 12:45:00,60.19,60.21,60.18,60.18,17025.0,52.7676,52.7851,52.7588,52.7588,17025.0
2021-06-22 12:50:00,60.19,60.25,60.18,60.25,8463.0,52.7676,52.8202,52.7588,52.8202,8463.0
2021-06-22 12:55:00,60.25,60.3,60.22,60.3,11935.0,52.8202,52.864,52.7939,52.864,11935.0
2021-06-22 13:00:00,60.29,60.29,60.2,60.23,27182.0,52.8553,52.8553,52.7764,52.8027,27182.0
2021-06-22 13:05:00,60.23,60.24,60.21,60.22,4969.0,52.8027,52.8114,52.7851,52.7939,4969.0
2021-06-22 13:10:00,60.22,60.27,60.22,60.25,13498.0,52.7939,52.8377,52.7939,52.8202,13498.0
2021-06-22 13:15:00,60.26,60.29,60.24,60.25,64293.0,52.829,52.8553,52.8114,52.8202,64293.0
2021-06-22 13:20:00,60.26,60.29,60.26,60.27,3700.0,52.829,52.8553,52.829,52.8377,3700.0
2021-06-22 13:25:00,60.27,60.28,60.25,60.25,8104.0,52.8377,52.8465,52.8202,52.8202,8104.0
2021-06-22 13:30:00,60.25,60.25,60.19,60.21,8230.0,52.8202,52.8202,52.7676,52.7851,8230.0
2021-06-22 13:35:00,60.21,60.21,60.17,60.17,7903.0,52.7851,52.7851,52.7501,52.7501,7903.0
2021-06-22 13:40:00,60.17,60.23,60.17,60.22,11524.0,52.7501,52.8027,52.7501,52.7939,11524.0
2021-06-22 13:45:00,60.22,60.22,60.18,60.21,9775.0,52.7939,52.7939,52.7588,52.7851,9775.0
2021-06-22 13:50:00,60.22,60.22,60.18,60.19,6962.0,52.7939,52.7939,52.7588,52.7676,6962.0
2021-06-22 13:55:00,60.18,60.2,60.15,60.18,38479.0,52.7588,52.7764,52.7325,52.7588,38479.0
2021-06-22 14:00:00,60.17,60.17,60.09,60.09,11772.0,52.7501,52.7501,52.6799,52.6799,11772.0
2021-06-22 14:05:00,60.1,60.12,60.09,60.11,8240.0,52.6887,52.7062,52.6799,52.6975,8240.0
2021-06-22 14:10:00,60.09,60.11,60.06,60.08,10388.0,52.6799,52.6975,52.6536,52.6712,10388.0
2021-06-22 14:15:00,60.07,60.13,60.07,60.09,14516.0,52.6624,52.715,52.6624,52.6799,14516.0
2021-06-22 14:20:00,60.09,60.12,60.09,60.1,7189.0,52.6799,52.7062,52.6799,52.6887,7189.0
2021-06-22 14:25:00,60.11,60.13,60.07,60.13,26090.0,52.6975,52.715,52.6624,52.715,26090.0
2021-06-22 14:30:00,60.12,60.17,60.11,60.17,11816.0,52.7062,52.7501,52.6975,52.7501,11816.0
2021-06-22 14:35:00,60.19,60.19,60.16,60.19,9839.0,52.7676,52.7676,52.7413,52.7676,9839.0
2021-06-22 14:40:00,60.19,60.21,60.15,60.16,9422.0,52.7676,52.7851,52.7325,52.7413,9422.0
2021-06-22 14:45:00,60.15,60.16,60.12,60.14,9593.0,52.7325,52.7413,52.7062,52.7238,9593.0
2021-06-22 14:50:00,60.15,60.16,60.12,60.16,20007.0,52.7325,52.7413,52.7062,52.7413,20007.0
2021-06-22 14:55:00,60.16,60.18,60.14,60.16,42582.0,52.7413,52.7588,52.7238,52.7413,42582.0
2021-06-22 15:00:00,60.16,60.16,60.12,60.13,13692.0,52.7413,52.7413,52.7062,52.715,13692.0
2021-06-22 15:05:00,60.13,60.13,60.09,60.11,14759.0,52.715,52.715,52.6799,52.6975,14759.0
2021-06-22 15:10:00,60.1,60.15,60.09,60.12,11553.0,52.6887,52.7325,52.6799,52.7062,11553.0
2021-06-22 15:15:00,60.12,60.12,60.07,60.08,24097.0,52.7062,52.7062,52.6624,52.6712,24097.0
2021-06-22 15:20:00,60.08,60.2,60.08,60.17,15966.0,52.6712,52.7764,52.6712,52.7501,15966.0
2021-06-22 15:25:00,60.18,60.22,60.18,60.2,13700.0,52.7588,52.7939,52.7588,52.7764,13700.0
2021-06-22 15:30:00,60.2,60.23,60.19,60.21,23743.0,52.7764,52.8027,52.7676,52.7851,23743.0
2021-06-22 15:35:00,60.22,60.26,60.21,60.23,24893.0,52.7939,52.829,52.7851,52.8027,24893.0
2021-06-22 15:40:00,60.23,60.26,60.22,60.23,79880.0,52.8027,52.829,52.7939,52.8027,79880.0
2021-06-22 15:45:00,60.24,60.28,60.23,60.24,30406.0,52.8114,52.8465,52.8027,52.8114,30406.0
2021-06-22 15:50:00,60.23,60.24,60.15,60.23,92630.0,52.8027,52.8114,52.7325,52.8027,92630.0
2021-06-22 15:55:00,60.22,60.25,60.17,60.21,289690.0,52.7939,52.8202,52.7501,52.7851,289690.0
2021-06-23 09:30:00,60.07,60.13,59.86,60.03,62209.0,52.6624,52.715,52.4783,52.6273,62209.0
2021-06-23 09:35:00,60.01,60.01,59.81,59.83,31794.0,52.6098,52.6098,52.4345,52.452,31794.0
2021-06-23 09:40:00,59.84,59.9,59.83,59.89,15486.0,52.4608,52.5134,52.452,52.5046,15486.0
2021-06-23 09:45:00,59.9,59.92,59.65,59.78,53488.0,52.5134,52.5309,52.2942,52.4082,53488.0
2021-06-23 09:50:00,59.78,59.78,59.69,59.75,18699.0,52.4082,52.4082,52.3293,52.3819,18699.0
2021-06-23 09:55:00,59.76,59.82,59.71,59.79,17085.0,52.3906,52.4432,52.3468,52.4169,17085.0
2021-06-23 10:00:00,59.79,59.87,59.78,59.79,44016.0,52.4169,52.4871,52.4082,52.4169,44016.0
2021-06-23 10:05:00,59.8,59.84,59.76,59.83,47955.0,52.4257,52.4608,52.3906,52.452,47955.0
2021-06-23 10:10:00,59.83,59.85,59.76,59.78,29121.0,52.452,52.4695,52.3906,52.4082,29121.0
2021-06-23 10:15:00,59.79,59.85,59.79,59.84,21165.0,52.4169,52.4695,52.4169,52.4608,21165.0
2021-06-23 10:20:00,59.85,59.85,59.8,59.81,14024.0,52.4695,52.4695,52.4257,52.4345,14024.0
2021-06-23 10:25:00,59.79,59.81,59.78,59.78,13307.0,52.4169,52.4345,52.4082,52.4082,13307.0
2021-06-23 10:30:00,59.78,59.8,59.7,59.75,29159.0,52.4082,52.4257,52.338,52.3819,29159.0
2021-06-23 10:35:00,59.75,59.81,59.74,59.81,19800.0,52.3819,52.4345,52.3731,52.4345,19800.0
2021-06-23 10:40:00,59.81,59.82,59.78,59.8,15152.0,52.4345,52.4432,52.4082,52.4257,15152.0
2021-06-23 10:45:00,59.8,59.82,59.77,59.79,19925.0,52.4257,52.4432,52.3994,52.4169,19925.0
2021-06-23 10:50:00,59.78,59.82,59.76,59.8,18597.0,52.4082,52.4432,52.3906,52.4257,18597.0
2021-06-23 10:55:00,59.8,59.84,59.79,59.83,13298.0,52.4257,52.4608,52.4169,52.452,13298.0
2021-06-23 11:00:00,59.84,59.86,59.76,59.77,30433.0,52.4608,52.4783,52.3906,52.3994,30433.0
2021-06-23 11:05:00,59.78,59.79,59.74,59.77,27080.0,52.4082,52.4169,52.3731,52.3994,27080.0
2021-06-23 11:10:00,59.76,59.77,59.7,59.71,25256.0,52.3906,52.3994,52.338,52.3468,25256.0
2021-06-23 11:15:00,59.71,59.71,59.66,59.68,36995.0,52.3468,52.3468,52.303,52.3205,36995.0
2021-06-23 11:20:00,59.68,59.72,59.64,59.71,18900.0,52.3205,52.3556,52.2854,52.3468,18900.0
2021-06-23 11:25:00,59.71,59.75,59.66,59.67,12285.0,52.3468,52.3819,52.303,52.3117,12285.0
2021-06-23 11:30:00,59.67,59.72,59.66,59.72,18197.0,52.3117,52.3556,52.303,52.3556,18197.0
2021-06-23 11:35:00,59.72,59.76,59.71,59.72,30478.0,52.3556,52.3906,52.3468,52.3556,30478.0
2021-06-23 11:40:00,59.72,59.74,59.69,59.7,12725.0,52.3556,52.3731,52.3293,52.338,12725.0
2021-06-23 11:45:00,59.7,59.72,59.68,59.69,9297.0,52.338,52.3556,52.3205,52.3293,9297.0
2021-06-23 11:50:00,59.68,59.68,59.65,59.67,12943.0,52.3205,52.3205,52.2942,52.3117,12943.0
2021-06-23 11:55:00,59.65,59.73,59.65,59.73,17566.0,52.2942,52.3643,52.2942,52.3643,17566.0
2021-06-23 12:00:00,59.73,59.73,59.65,59.66,15437.0,52.3643,52.3643,52.2942,52.303,15437.0
2021-06-23 12:05:00,59.66,59.69,59.65,59.68,35746.0,52.303,52.3293,52.2942,52.3205,35746.0
2021-06-23 12:10:00,59.68,59.68,59.64,59.65,23148.0,52.3205,52.3205,52.2854,52.2942,23148.0
2021-06-23 12:15:00,59.65,59.67,59.63,59.64,23328.0,52.2942,52.3117,52.2767,52.2854,23328.0
2021-06-23 12:20:00,59.64,59.65,59.56,59.59,23715.0,52.2854,52.2942,52.2153,52.2416,23715.0
2021-06-23 12:25:00,59.59,59.63,59.59,59.63,12948.0,52.2416,52.2767,52.2416,52.2767,12948.0
2021-06-23 12:30:00,59.62,59.66,59.6,59.65,18036.0,52.2679,52.303,52.2504,52.2942,18036.0
2021-06-23 12:35:00,59.66,59.66,59.62,59.65,16511.0,52.303,52.303,52.2679,52.2942,16511.0
2021-06-23 12:40:00,59.64,59.65,59.56,59.58,32556.0,52.2854,52.2942,52.2153,52.2328,32556.0
2021-06-23 12:45:00,59.57,59.58,59.53,59.55,26627.0,52.2241,52.2328,52.189,52.2065,26627.0
2021-06-23 12:50:00,59.55,59.58,59.53,59.54,39266.0,52.2065,52.2328,52.189,52.1978,39266.0
2021-06-23 12:55:00,59.54,59.57,59.53,59.57,9113.0,52.1978,52.2241,52.189,52.2241,9113.0
2021-06-23 13:00:00,59.57,59.57,59.54,59.55,13109.0,52.2241,52.2241,52.1978,52.2065,13109.0
2021-06-23 13:05:00,59.54,59.55,59.53,59.55,11890.0,52.1978,52.2065,52.189,52.2065,11890.0
2021-06-23 13:10:00,59.55,59.62,59.54,59.61,18486.0,52.2065,52.2679,52.1978,52.2591,18486.0
2021-06-23 13:15:00,59.61,59.62,59.59,59.6,8365.0,52.2591,52.2679,52.2416,52.2504,8365.0
2021-06-23 13:20:00,59.59,59.62,59.59,59.6,13448.0,52.2416,52.2679,52.2416,52.2504,13448.0
2021-06-23 13:25:00,59.61,59.63,59.61,59.62,8782.0,52.2591,52.2767,52.2591,52.2679,8782.0
2021-06-23 13:30:00,59.62,59.63,59.57,59.58,7833.0,52.2679,52.2767,52.2241,52.2328,7833.0
2021-06-23 13:35:00,59.58,59.6,59.55,59.57,26845.0,52.2328,52.2504,52.2065,52.2241,26845.0
2021-06-23 13:40:00,59.58,59.6,59.57,59.58,15675.0,52.2328,52.2504,52.2241,52.2328,15675.0
2021-06-23 13:45:00,59.57,59.62,59.57,59.61,14392.0,52.2241,52.2679,52.2241,52.2591,14392.0
2021-06-23 13:50:00,59.61,59.62,59.6,59.61,8786.0,52.2591,52.2679,52.2504,52.2591,8786.0
2021-06-23 13:55:00,59.61,59.61,59.58,59.58,7570.0,52.2591,52.2591,52.2328,52.2328,7570.0
2021-06-23 14:00:00,59.59,59.59,59.55,59.56,24507.0,52.2416,52.2416,52.2065,52.2153,24507.0
2021-06-23 14:05:00,59.57,59.57,59.55,59.56,8592.0,52.2241,52.2241,52.2065,52.2153,8592.0
2021-06-23 14:10:00,59.56,59.58,59.55,59.55,7914.0,52.2153,52.2328,52.2065,52.2065,7914.0
2021-06-23 14:15:00,59.56,59.56,59.53,59.54,24291.0,52.2153,52.2153,52.189,52.1978,24291.0
2021-06-23 14:20:00,59.54,59.54,59.49,59.49,58372.0,52.1978,52.1978,52.1539,52.1539,58372.0
2021-06-23 14:25:00,59.48,59.49,59.43,59.47,30859.0,52.1452,52.1539,52.1013,52.1364,30859.0
2021-06-23 14:30:00,59.48,59.48,59.44,59.45,13077.0,52.1452,52.1452,52.1101,52.1189,13077.0
2021-06-23 14:35:00,59.45,59.46,59.37,59.39,80583.0,52.1189,52.1276,52.0487,52.0663,80583.0
2021-06-23 14:40:00,59.4,59.4,59.35,59.39,40448.0,52.075,52.075,52.0312,52.0663,40448.0
2021-06-23 14:45:00,59.4,59.43,59.39,59.42,12867.0,52.075,52.1013,52.0663,52.0926,12867.0
2021-06-23 14:50:00,59.42,59.43,59.37,59.37,21997.0,52.0926,52.1013,52.0487,52.0487,21997.0
2021-06-23 14:55:00,59.37,59.41,59.35,59.38,32687.0,52.0487,52.0838,52.0312,52.0575,32687.0
2021-06-23 15:00:00,59.38,59.4,59.36,59.38,26956.0,52.0575,52.075,52.04,52.0575,26956.0
2021-06-23 15:05:00,59.38,59.43,59.37,59.42,26447.0,52.0575,52.1013,52.0487,52.0926,26447.0
2021-06-23 15:10:00,59.42,59.46,59.41,59.46,25988.0,52.0926,52.1276,52.0838,52.1276,25988.0
2021-06-23 15:15:00,59.46,59.49,59.42,59.43,26169.0,52.1276,52.1539,52.0926,52.1013,26169.0
2021-06-23 15:20:00,59.44,59.44,59.36,59.37,22379.0,52.1101,52.1101,52.04,52.0487,22379.0
2021-06-23 15:25:00,59.36,59.43,59.35,59.4,41705.0,52.04,52.1013,52.0312,52.075,41705.0
2021-06-23 15:30:00,59.41,59.41,59.36,59.38,33296.0,52.0838,52.0838,52.04,52.0575,33296.0
2021-06-23 15:35:00,59.38,59.4,59.34,59.37,46271.0,52.0575,52.075,52.0224,52.0487,46271.0
2021-06-23 15:40:00,59.37,59.4,59.31,59.32,42525.0,52.0487,52.075,51.9961,52.0049,42525.0
2021-06-23 15:45:00,59.31,59.36,59.3,59.31,54442.0,51.9961,52.04,51.9874,51.9961,54442.0
2021-06-23 15:50:00,59.31,59.31,59.21,59.23,97848.0,51.9961,51.9961,51.9085,51.926,97848.0
2021-06-23 15:55:00,59.23,59.25,59.19,59.2,181634.0,51.926,51.9435,51.8909,51.8997,181634.0
2021-06-24 09:30:00,59.07,59.14,58.9,59.05,117993.0,51.7857,51.8471,51.6367,51.7682,117993.0
2021-06-24 09:35:00,59.03,59.08,58.82,58.87,67890.0,51.7506,51.7945,51.5665,51.6104,67890.0
2021-06-24 09:40:00,58.89,59.04,58.83,59.03,24628.0,51.6279,51.7594,51.5753,51.7506,24628.0
2021-06-24 09:45:00,59.03,59.07,58.97,59.06,15952.0,51.7506,51.7857,51.698,51.7769,15952.0
2021-06-24 09:50:00,59.05,59.22,59.04,59.04,84112.0,51.7682,51.9172,51.7594,51.7594,84112.0
2021-06-24 09:55:00,59.04,59.12,59.03,59.07,14962.0,51.7594,51.8296,51.7506,51.7857,14962.0
2021-06-24 10:00:00,59.07,59.1,59.0,59.04,23093.0,51.7857,51.812,51.7243,51.7594,23093.0
2021-06-24 10:05:00,59.05,59.13,59.01,59.06,18581.0,51.7682,51.8383,51.7331,51.7769,18581.0
2021-06-24 10:10:00,59.04,59.07,58.97,59.03,28707.0,51.7594,51.7857,51.698,51.7506,28707.0
2021-06-24 10:15:00,59.05,59.13,59.05,59.11,22078.0,51.7682,51.8383,51.7682,51.8208,22078.0
2021-06-24 10:20:00,59.12,59.21,59.11,59.2,18196.0,51.8296,51.9085,51.8208,51.8997,18196.0
2021-06-24 10:25:00,59.2,59.26,59.19,59.26,11663.0,51.8997,51.9523,51.8909,51.9523,11663.0
2021-06-24 10:30:00,59.25,59.26,59.21,59.23,21453.0,51.9435,51.9523,51.9085,51.926,21453.0
2021-06-24 10:35:00,59.23,59.26,59.2,59.21,17723.0,51.926,51.9523,51.8997,51.9085,17723.0
2021-06-24 10:40:00,59.2,59.29,59.2,59.23,16704.0,51.8997,51.9786,51.8997,51.926,16704.0
2021-06-24 10:45:00,59.23,59.23,59.19,59.19,14160.0,51.926,51.926,51.8909,51.8909,14160.0
2021-06-24 10:50:00,59.19,59.28,59.19,59.19,26182.0,51.8909,51.9698,51.8909,51.8909,26182.0
2021-06-24 10:55:00,59.19,59.19,59.13,59.15,11649.0,51.8909,51.8909,51.8383,51.8559,11649.0
2021-06-24 11:00:00,59.15,59.16,59.12,59.15,16097.0,51.8559,51.8646,51.8296,51.8559,16097.0
2021-06-24 11:05:00,59.15,59.16,59.12,59.15,10300.0,51.8559,51.8646,51.8296,51.8559,10300.0
2021-06-24 11:10:00,59.15,59.16,59.06,59.08,13766.0,51.8559,51.8646,51.7769,51.7945,13766.0
2021-06-24 11:15:00,59.08,59.1,59.01,59.02,16594.0,51.7945,51.812,51.7331,51.7419,16594.0
2021-06-24 11:20:00,59.02,59.06,59.02,59.03,12042.0,51.7419,51.7769,51.7419,51.7506,12042.0
2021-06-24 11:25:00,59.03,59.09,59.03,59.09,20159.0,51.7506,51.8032,51.7506,51.8032,20159.0
2021-06-24 11:30:00,59.08,59.08,59.05,59.05,11036.0,51.7945,51.7945,51.7682,51.7682,11036.0
2021-06-24 11:35:00,59.05,59.07,59.04,59.06,6971.0,51.7682,51.7857,51.7594,51.7769,6971.0
2021-06-24 11:40:00,59.06,59.06,58.96,58.98,26575.0,51.7769,51.7769,51.6893,51.7068,26575.0
2021-06-24 11:45:00,58.98,59.01,58.97,58.98,22246.0,51.7068,51.7331,51.698,51.7068,22246.0
2021-06-24 11:50:00,58.98,59.0,58.93,58.93,13491.0,51.7068,51.7243,51.663,51.663,13491.0
2021-06-24 11:55:00,58.93,58.96,58.89,58.91,91099.0,51.663,51.6893,51.6279,51.6454,91099.0
2021-06-24 12:00:00,58.9,58.92,58.9,58.91,8128.0,51.6367,51.6542,51.6367,51.6454,8128.0
2021-06-24 12:05:00,58.9,58.93,58.89,58.91,19795.0,51.6367,51.663,51.6279,51.6454,19795.0
2021-06-24 12:10:00,58.91,58.95,58.89,58.93,17379.0,51.6454,51.6805,51.6279,51.663,17379.0
2021-06-24 12:15:00,58.92,58.95,58.91,58.95,7605.0,51.6542,51.6805,51.6454,51.6805,7605.0
2021-06-24 12:20:00,58.95,59.03,58.95,59.02,16690.0,51.6805,51.7506,51.6805,51.7419,16690.0
2021-06-24 12:25:00,59.02,59.03,59.0,59.01,9222.0,51.7419,51.7506,51.7243,51.7331,9222.0
2021-06-24 12:30:00,59.01,59.09,58.98,59.08,15433.0,51.7331,51.8032,51.7068,51.7945,15433.0
2021-06-24 12:35:00,59.07,59.19,59.07,59.18,79642.0,51.7857,51.8909,51.7857,51.8822,79642.0
2021-06-24 12:40:00,59.19,59.25,59.18,59.19,20653.0,51.8909,51.9435,51.8822,51.8909,20653.0
2021-06-24 12:45:00,59.18,59.24,59.17,59.22,15170.0,51.8822,51.9348,51.8734,51.9172,15170.0
2021-06-24 12:50:00,59.22,59.25,59.2,59.25,9849.0,51.9172,51.9435,51.8997,51.9435,9849.0
2021-06-24 12:55:00,59.25,59.25,59.21,59.22,10786.0,51.9435,51.9435,51.9085,51.9172,10786.0
2021-06-24 13:00:00,59.22,59.23,59.17,59.18,16406.0,51.9172,51.926,51.8734,51.8822,16406.0
2021-06-24 13:05:00,59.17,59.25,59.17,59.25,14357.0,51.8734,51.9435,51.8734,51.9435,14357.0
2021-06-24 13:10:00,59.26,59.27,59.23,59.23,15439.0,51.9523,51.9611,51.926,51.926,15439.0
2021-06-24 13:15:00,59.24,59.32,59.22,59.29,18640.0,51.9348,52.0049,51.9172,51.9786,18640.0
2021-06-24 13:20:00,59.29,59.3,59.23,59.23,16586.0,51.9786,51.9874,51.926,51.926,16586.0
2021-06-24 13:25:00,59.24,59.26,59.22,59.23,25734.0,51.9348,51.9523,51.9172,51.926,25734.0
2021-06-24 13:30:00,59.23,59.26,59.21,59.26,30655.0,51.926,51.9523,51.9085,51.9523,30655.0
2021-06-24 13:35:00,59.27,59.29,59.24,59.28,16254.0,51.9611,51.9786,51.9348,51.9698,16254.0
2021-06-24 13:40:00,59.27,59.32,59.26,59.29,7864.0,51.9611,52.0049,51.9523,51.9786,7864.0
2021-06-24 13:45:00,59.3,59.3,59.22,59.26,13961.0,51.9874,51.9874,51.9172,51.9523,13961.0
2021-06-24 13:50:00,59.27,59.29,59.24,59.26,12030.0,51.9611,51.9786,51.9348,51.9523,12030.0
2021-06-24 13:55:00,59.25,59.25,59.19,59.19,15628.0,51.9435,51.9435,51.8909,51.8909,15628.0
2021-06-24 14:00:00,59.2,59.2,59.16,59.17,12164.0,51.8997,51.8997,51.8646,51.8734,12164.0
2021-06-24 14:05:00,59.18,59.25,59.17,59.24,12546.0,51.8822,51.9435,51.8734,51.9348,12546.0
2021-06-24 14:10:00,59.24,59.26,59.18,59.19,10359.0,51.9348,51.9523,51.8822,51.8909,10359.0
2021-06-24 14:15:00,59.18,59.19,59.16,59.19,10308.0,51.8822,51.8909,51.8646,51.8909,10308.0
2021-06-24 14:20:00,59.19,59.21,59.18,59.19,9602.0,51.8909,51.9085,51.8822,51.8909,9602.0
2021-06-24 14:25:00,59.18,59.21,59.18,59.2,11326.0,51.8822,51.9085,51.8822,51.8997,11326.0
2021-06-24 14:30:00,59.21,59.26,59.2,59.23,12410.0,51.9085,51.9523,51.8997,51.926,12410.0
2021-06-24 14:35:00,59.22,59.24,59.21,59.22,6973.0,51.9172,51.9348,51.9085,51.9172,6973.0
2021-06-24 14:40:00,59.21,59.26,59.21,59.25,13841.0,51.9085,51.9523,51.9085,51.9435,13841.0
2021-06-24 14:45:00,59.25,59.27,59.23,59.24,12002.0,51.9435,51.9611,51.926,51.9348,12002.0
2021-06-24 14:50:00,59.23,59.25,59.22,59.24,10543.0,51.926,51.9435,51.9172,51.9348,10543.0
2021-06-24 14:55:00,59.24,59.25,59.23,59.25,6353.0,51.9348,51.9435,51.926,51.9435,6353.0
2021-06-24 15:00:00,59.25,59.28,59.24,59.26,20126.0,51.9435,51.9698,51.9348,51.9523,20126.0
2021-06-24 15:05:00,59.26,59.28,59.25,59.25,9661.0,51.9523,51.9698,51.9435,51.9435,9661.0
2021-06-24 15:10:00,59.26,59.26,59.22,59.23,10992.0,51.9523,51.9523,51.9172,51.926,10992.0
2021-06-24 15:15:00,59.24,59.24,59.14,59.14,14690.0,51.9348,51.9348,51.8471,51.8471,14690.0
2021-06-24 15:20:00,59.14,59.15,59.1,59.13,20097.0,51.8471,51.8559,51.812,51.8383,20097.0
2021-06-24 15:25:00,59.13,59.14,59.07,59.1,19130.0,51.8383,51.8471,51.7857,51.812,19130.0
2021-06-24 15:30:00,59.1,59.16,59.08,59.16,28382.0,51.812,51.8646,51.7945,51.8646,28382.0
2021-06-24 15:35:00,59.16,59.18,59.1,59.11,37001.0,51.8646,51.8822,51.812,51.8208,37001.0
2021-06-24 15:40:00,59.11,59.17,59.1,59.16,36707.0,51.8208,51.8734,51.812,51.8646,36707.0
2021-06-24 15:45:00,59.16,59.23,59.14,59.22,57743.0,51.8646,51.926,51.8471,51.9172,57743.0
2021-06-24 15:50:00,59.21,59.22,59.12,59.14,117691.0,51.9085,51.9172,51.8296,51.8471,117691.0
2021-06-24 15:55:00,59.13,59.15,59.08,59.15,152720.0,51.8383,51.8559,51.7945,51.8559,152720.0
2021-06-25 09:30:00,59.03,59.28,58.96,59.21,81205.0,51.7506,51.9698,51.6893,51.9085,81205.0
2021-06-25 09:35:00,59.22,59.28,59.16,59.23,21143.0,51.9172,51.9698,51.8646,51.926,21143.0
2021-06-25 09:40:00,59.23,59.25,59.09,59.13,19261.0,51.926,51.9435,51.8032,51.8383,19261.0
2021-06-25 09:45:00,59.12,59.12,59.02,59.05,17846.0,51.8296,51.8296,51.7419,51.7682,17846.0
2021-06-25 09:50:00,59.06,59.26,59.05,59.22,25156.0,51.7769,51.9523,51.7682,51.9172,25156.0
2021-06-25 09:55:00,59.25,59.35,59.23,59.35,28597.0,51.9435,52.0312,51.926,52.0312,28597.0
2021-06-25 10:00:00,59.35,59.36,59.25,59.27,17282.0,52.0312,52.04,51.9435,51.9611,17282.0
2021-06-25 10:05:00,59.27,59.27,59.19,59.22,19031.0,51.9611,51.9611,51.8909,51.9172,19031.0
2021-06-25 10:10:00,59.2,59.27,59.17,59.18,24071.0,51.8997,51.9611,51.8734,51.8822,24071.0
2021-06-25 10:15:00,59.19,59.25,59.16,59.23,15715.0,51.8909,51.9435,51.8646,51.926,15715.0
2021-06-25 10:20:00,59.24,59.36,59.24,59.36,17565.0,51.9348,52.04,51.9348,52.04,17565.0
2021-06-25 10:25:00,59.35,59.36,59.29,59.33,12700.0,52.0312,52.04,51.9786,52.0137,12700.0
2021-06-25 10:30:00,59.3,59.36,59.28,59.35,9191.0,51.9874,52.04,51.9698,52.0312,9191.0
2021-06-25 10:35:00,59.36,59.39,59.34,59.36,13363.0,52.04,52.0663,52.0224,52.04,13363.0
2021-06-25 10:40:00,59.38,59.43,59.36,59.37,13624.0,52.0575,52.1013,52.04,52.0487,13624.0
2021-06-25 10:45:00,59.37,59.38,59.3,59.34,19561.0,52.0487,52.0575,51.9874,52.0224,19561.0
2021-06-25 10:50:00,59.34,59.38,59.33,59.36,9534.0,52.0224,52.0575,52.0137,52.04,9534.0
2021-06-25 10:55:00,59.37,59.41,59.36,59.4,13153.0,52.0487,52.0838,52.04,52.075,13153.0
2021-06-25 11:00:00,59.41,59.41,59.31,59.31,10552.0,52.0838,52.0838,51.9961,51.9961,10552.0
2021-06-25 11:05:00,59.32,59.35,59.29,59.31,13536.0,52.0049,52.0312,51.9786,51.9961,13536.0
2021-06-25 11:10:00,59.3,59.34,59.3,59.33,6843.0,51.9874,52.0224,51.9874,52.0137,6843.0
2021-06-25 11:15:00,59.32,59.34,59.27,59.31,13318.0,52.0049,52.0224,51.9611,51.9961,13318.0
2021-06-25 11:20:00,59.32,59.35,59.29,59.35,10697.0,52.0049,52.0312,51.9786,52.0312,10697.0
2021-06-25 11:25:00,59.36,59.38,59.31,59.32,13097.0,52.04,52.0575,51.9961,52.0049,13097.0
2021-06-25 11:30:00,59.33,59.34,59.29,59.34,10627.0,52.0137,52.0224,51.9786,52.0224,10627.0
2021-06-25 11:35:00,59.34,59.36,59.27,59.28,11508.0,52.0224,52.04,51.9611,51.9698,11508.0
2021-06-25 11:40:00,59.28,59.32,59.28,59.29,17551.0,51.9698,52.0049,51.9698,51.9786,17551.0
2021-06-25 11:45:00,59.29,59.34,59.28,59.33,12827.0,51.9786,52.0224,51.9698,52.0137,12827.0
2021-06-25 11:50:00,59.34,59.34,59.29,59.32,11364.0,52.0224,52.0224,51.9786,52.0049,11364.0
2021-06-25 11:55:00,59.32,59.33,59.29,59.32,11747.0,52.0049,52.0137,51.9786,52.0049,11747.0
2021-06-25 12:00:00,59.31,59.31,59.27,59.27,9234.0,51.9961,51.9961,51.9611,51.9611,9234.0
2021-06-25 12:05:00,59.28,59.29,59.23,59.28,20217.0,51.9698,51.9786,51.926,51.9698,20217.0
2021-06-25 12:10:00,59.29,59.41,59.29,59.41,13139.0,51.9786,52.0838,51.9786,52.0838,13139.0
2021-06-25 12:15:00,59.4,59.41,59.37,59.38,10044.0,52.075,52.0838,52.0487,52.0575,10044.0
2021-06-25 12:20:00,59.38,59.41,59.36,59.41,14999.0,52.0575,52.0838,52.04,52.0838,14999.0
2021-06-25 12:25:00,59.4,59.42,59.39,59.41,9260.0,52.075,52.0926,52.0663,52.0838,9260.0
2021-06-25 12:30:00,59.41,59.46,59.4,59.45,24124.0,52.0838,52.1276,52.075,52.1189,24124.0
2021-06-25 12:35:00,59.46,59.46,59.41,59.45,10488.0,52.1276,52.1276,52.0838,52.1189,10488.0
2021-06-25 12:40:00,59.46,59.47,59.45,59.47,11642.0,52.1276,52.1364,52.1189,52.1364,11642.0
2021-06-25 12:45:00,59.46,59.5,59.45,59.48,10109.0,52.1276,52.1627,52.1189,52.1452,10109.0
2021-06-25 12:50:00,59.48,59.5,59.47,59.47,5423.0,52.1452,52.1627,52.1364,52.1364,5423.0
2021-06-25 12:55:00,59.48,59.5,59.46,59.49,4296.0,52.1452,52.1627,52.1276,52.1539,4296.0
2021-06-25 13:00:00,59.5,59.52,59.49,59.52,5461.0,52.1627,52.1802,52.1539,52.1802,5461.0
2021-06-25 13:05:00,59.51,59.53,59.51,59.52,3960.0,52.1715,52.189,52.1715,52.1802,3960.0
2021-06-25 13:10:00,59.52,59.54,59.49,59.5,8439.0,52.1802,52.1978,52.1539,52.1627,8439.0
2021-06-25 13:15:00,59.5,59.51,59.43,59.43,12741.0,52.1627,52.1715,52.1013,52.1013,12741.0
2021-06-25 13:20:00,59.44,59.44,59.39,59.39,9312.0,52.1101,52.1101,52.0663,52.0663,9312.0
2021-06-25 13:25:00,59.4,59.4,59.36,59.38,11509.0,52.075,52.075,52.04,52.0575,11509.0
2021-06-25 13:30:00,59.39,59.41,59.36,59.37,11065.0,52.0663,52.0838,52.04,52.0487,11065.0
2021-06-25 13:35:00,59.38,59.38,59.35,59.38,8573.0,52.0575,52.0575,52.0312,52.0575,8573.0
2021-06-25 13:40:00,59.38,59.4,59.37,59.39,9143.0,52.0575,52.075,52.0487,52.0663,9143.0
2021-06-25 13:45:00,59.39,59.4,59.35,59.35,8363.0,52.0663,52.075,52.0312,52.0312,8363.0
2021-06-25 13:50:00,59.36,59.37,59.35,59.36,7042.0,52.04,52.0487,52.0312,52.04,7042.0
2021-06-25 13:55:00,59.37,59.39,59.35,59.36,10634.0,52.0487,52.0663,52.0312,52.04,10634.0
2021-06-25 14:00:00,59.36,59.39,59.35,59.38,17912.0,52.04,52.0663,52.0312,52.0575,17912.0
2021-06-25 14:05:00,59.37,59.46,59.36,59.46,17590.0,52.0487,52.1276,52.04,52.1276,17590.0
2021-06-25 14:10:00,59.45,59.45,59.42,59.43,7687.0,52.1189,52.1189,52.0926,52.1013,7687.0
2021-06-25 14:15:00,59.43,59.43,59.41,59.43,6284.0,52.1013,52.1013,52.0838,52.1013,6284.0
2021-06-25 14:20:00,59.42,59.43,59.41,59.43,4846.0,52.0926,52.1013,52.0838,52.1013,4846.0
2021-06-25 14:25:00,59.43,59.45,59.42,59.45,18456.0,52.1013,52.1189,52.0926,52.1189,18456.0
2021-06-25 14:30:00,59.45,59.47,59.43,59.47,16821.0,52.1189,52.1364,52.1013,52.1364,16821.0
2021-06-25 14:35:00,59.46,59.46,59.42,59.45,14552.0,52.1276,52.1276,52.0926,52.1189,14552.0
2021-06-25 14:40:00,59.45,59.47,59.43,59.45,10781.0,52.1189,52.1364,52.1013,52.1189,10781.0
2021-06-25 14:45:00,59.45,59.47,59.44,59.47,7545.0,52.1189,52.1364,52.1101,52.1364,7545.0
2021-06-25 14:50:00,59.46,59.47,59.41,59.43,19430.0,52.1276,52.1364,52.0838,52.1013,19430.0
2021-06-25 14:55:00,59.43,59.45,59.39,59.4,22317.0,52.1013,52.1189,52.0663,52.075,22317.0
2021-06-25 15:00:00,59.4,59.46,59.38,59.45,16315.0,52.075,52.1276,52.0575,52.1189,16315.0
2021-06-25 15:05:00,59.45,59.48,59.44,59.46,23833.0,52.1189,52.1452,52.1101,52.1276,23833.0
2021-06-25 15:10:00,59.46,59.48,59.45,59.48,15074.0,52.1276,52.1452,52.1189,52.1452,15074.0
2021-06-25 15:15:00,59.48,59.55,59.47,59.51,35207.0,52.1452,52.2065,52.1364,52.1715,35207.0
2021-06-25 15:20:00,59.52,59.52,59.47,59.48,19543.0,52.1802,52.1802,52.1364,52.1452,19543.0
2021-06-25 15:25:00,59.48,59.51,59.47,59.48,20535.0,52.1452,52.1715,52.1364,52.1452,20535.0
2021-06-25 15:30:00,59.48,59.51,59.45,59.51,44062.0,52.1452,52.1715,52.1189,52.1715,44062.0
2021-06-25 15:35:00,59.51,59.61,59.49,59.61,93026.0,52.1715,52.2591,52.1539,52.2591,93026.0
2021-06-25 15:40:00,59.61,59.65,59.53,59.58,59187.0,52.2591,52.2942,52.189,52.2328,59187.0
2021-06-25 15:45:00,59.58,59.59,59.56,59.57,58963.0,52.2328,52.2416,52.2153,52.2241,58963.0
2021-06-25 15:50:00,59.57,59.67,59.52,59.61,178173.0,52.2241,52.3117,52.1802,52.2591,178173.0
2021-06-25 15:55:00,59.6,59.66,59.57,59.61,186914.0,52.2504,52.303,52.2241,52.2591,186914.0
2021-06-28 09:30:00,59.75,60.09,59.73,60.09,214169.0,52.3819,52.6799,52.3643,52.6799,214169.0
2021-06-28 09:35:00,60.09,60.11,59.72,59.79,40101.0,52.6799,52.6975,52.3556,52.4169,40101.0
2021-06-28 09:40:00,59.8,59.92,59.79,59.85,37418.0,52.4257,52.5309,52.4169,52.4695,37418.0
2021-06-28 09:45:00,59.85,59.97,59.84,59.9,32689.0,52.4695,52.5747,52.4608,52.5134,32689.0
2021-06-28 09:50:00,59.89,60.14,59.86,60.14,50409.0,52.5046,52.7238,52.4783,52.7238,50409.0
2021-06-28 09:55:00,60.13,60.21,60.08,60.2,151406.0,52.715,52.7851,52.6712,52.7764,151406.0
2021-06-28 10:00:00,60.21,60.32,60.12,60.24,179003.0,52.7851,52.8816,52.7062,52.8114,179003.0
2021-06-28 10:05:00,60.22,60.4,60.21,60.38,111024.0,52.7939,52.9517,52.7851,52.9342,111024.0
2021-06-28 10:10:00,60.38,60.41,60.33,60.34,47460.0,52.9342,52.9605,52.8903,52.8991,47460.0
2021-06-28 10:15:00,60.36,60.36,60.29,60.3,53490.0,52.9166,52.9166,52.8553,52.864,53490.0
2021-06-28 10:20:00,60.31,60.36,60.25,60.34,56092.0,52.8728,52.9166,52.8202,52.8991,56092.0
2021-06-28 10:25:00,60.34,60.4,60.34,60.39,13322.0,52.8991,52.9517,52.8991,52.9429,13322.0
2021-06-28 10:30:00,60.4,60.4,60.23,60.27,18219.0,52.9517,52.9517,52.8027,52.8377,18219.0
2021-06-28 10:35:00,60.27,60.3,60.22,60.3,16662.0,52.8377,52.864,52.7939,52.864,16662.0
2021-06-28 10:40:00,60.3,60.34,60.28,60.33,22933.0,52.864,52.8991,52.8465,52.8903,22933.0
2021-06-28 10:45:00,60.33,60.36,60.3,60.34,19866.0,52.8903,52.9166,52.864,52.8991,19866.0
2021-06-28 10:50:00,60.36,60.39,60.33,60.35,24618.0,52.9166,52.9429,52.8903,52.9079,24618.0
2021-06-28 10:55:00,60.35,60.4,60.31,60.31,25087.0,52.9079,52.9517,52.8728,52.8728,25087.0
2021-06-28 11:00:00,60.31,60.45,60.29,60.45,31096.0,52.8728,52.9955,52.8553,52.9955,31096.0
2021-06-28 11:05:00,60.45,60.5,60.41,60.43,31966.0,52.9955,53.0394,52.9605,52.978,31966.0
2021-06-28 11:10:00,60.42,60.42,60.31,60.34,24711.0,52.9692,52.9692,52.8728,52.8991,24711.0
2021-06-28 11:15:00,60.33,60.39,60.31,60.33,25620.0,52.8903,52.9429,52.8728,52.8903,25620.0
2021-06-28 11:20:00,60.33,60.34,60.27,60.28,33337.0,52.8903,52.8991,52.8377,52.8465,33337.0
2021-06-28 11:25:00,60.29,60.32,60.25,60.26,36892.0,52.8553,52.8816,52.8202,52.829,36892.0
2021-06-28 11:30:00,60.26,60.36,60.26,60.31,16041.0,52.829,52.9166,52.829,52.8728,16041.0
2021-06-28 11:35:00,60.31,60.39,60.31,60.36,20505.0,52.8728,52.9429,52.8728,52.9166,20505.0
2021-06-28 11:40:00,60.36,60.42,60.32,60.41,13667.0,52.9166,52.9692,52.8816,52.9605,13667.0
2021-06-28 11:45:00,60.43,60.53,60.4,60.52,38785.0,52.978,53.0657,52.9517,53.0569,38785.0
2021-06-28 11:50:00,60.52,60.54,60.43,60.45,16608.0,53.0569,53.0744,52.978,52.9955,16608.0
2021-06-28 11:55:00,60.44,60.45,60.4,60.41,9700.0,52.9868,52.9955,52.9517,52.9605,9700.0
2021-06-28 12:00:00,60.42,60.45,60.41,60.42,11038.0,52.9692,52.9955,52.9605,52.9692,11038.0
2021-06-28 12:05:00,60.42,60.46,60.41,60.42,19499.0,52.9692,53.0043,52.9605,52.9692,19499.0
2021-06-28 12:10:00,60.42,60.45,60.4,60.45,13869.0,52.9692,52.9955,52.9517,52.9955,13869.0
2021-06-28 12:15:00,60.45,60.47,60.44,60.46,12900.0,52.9955,53.0131,52.9868,53.0043,12900.0
2021-06-28 12:20:00,60.46,60.5,60.42,60.44,36058.0,53.0043,53.0394,52.9692,52.9868,36058.0
2021-06-28 12:25:00,60.44,60.45,60.33,60.36,46367.0,52.9868,52.9955,52.8903,52.9166,46367.0
2021-06-28 12:30:00,60.36,60.41,60.34,60.36,25601.0,52.9166,52.9605,52.8991,52.9166,25601.0
2021-06-28 12:35:00,60.37,60.4,60.36,60.38,16534.0,52.9254,52.9517,52.9166,52.9342,16534.0
2021-06-28 12:40:00,60.38,60.39,60.31,60.36,49017.0,52.9342,52.9429,52.8728,52.9166,49017.0
2021-06-28 12:45:00,60.36,60.38,60.34,60.37,26120.0,52.9166,52.9342,52.8991,52.9254,26120.0
2021-06-28 12:50:00,60.38,60.4,60.37,60.39,20052.0,52.9342,52.9517,52.9254,52.9429,20052.0
2021-06-28 12:55:00,60.38,60.39,60.33,60.36,25642.0,52.9342,52.9429,52.8903,52.9166,25642.0
2021-06-28 13:00:00,60.35,60.38,60.35,60.36,26686.0,52.9079,52.9342,52.9079,52.9166,26686.0
2021-06-28 13:05:00,60.35,60.36,60.32,60.36,36113.0,52.9079,52.9166,52.8816,52.9166,36113.0
2021-06-28 13:10:00,60.36,60.39,60.33,60.35,22881.0,52.9166,52.9429,52.8903,52.9079,22881.0
2021-06-28 13:15:00,60.34,60.35,60.32,60.35,28387.0,52.8991,52.9079,52.8816,52.9079,28387.0
2021-06-28 13:20:00,60.35,60.35,60.33,60.34,31938.0,52.9079,52.9079,52.8903,52.8991,31938.0
2021-06-28 13:25:00,60.33,60.34,60.29,60.32,47258.0,52.8903,52.8991,52.8553,52.8816,47258.0
2021-06-28 13:30:00,60.32,60.44,60.31,60.41,26308.0,52.8816,52.9868,52.8728,52.9605,26308.0
2021-06-28 13:35:00,60.42,60.53,60.42,60.52,36303.0,52.9692,53.0657,52.9692,53.0569,36303.0
2021-06-28 13:40:00,60.52,60.61,60.51,60.56,103801.0,53.0569,53.1358,53.0481,53.092,103801.0
2021-06-28 13:45:00,60.55,60.57,60.51,60.53,22785.0,53.0832,53.1007,53.0481,53.0657,22785.0
2021-06-28 13:50:00,60.54,60.59,60.53,60.54,33128.0,53.0744,53.1183,53.0657,53.0744,33128.0
2021-06-28 13:55:00,60.55,60.62,60.53,60.59,32916.0,53.0832,53.1446,53.0657,53.1183,32916.0
2021-06-28 14:00:00,60.6,60.62,60.57,60.58,21222.0,53.127,53.1446,53.1007,53.1095,21222.0
2021-06-28 14:05:00,60.57,60.61,60.57,60.61,25219.0,53.1007,53.1358,53.1007,53.1358,25219.0
2021-06-28 14:10:00,60.61,60.63,60.59,60.62,25795.0,53.1358,53.1533,53.1183,53.1446,25795.0
2021-06-28 14:15:00,60.63,60.64,60.6,60.62,19253.0,53.1533,53.1621,53.127,53.1446,19253.0
2021-06-28 14:20:00,60.62,60.62,60.49,60.51,67904.0,53.1446,53.1446,53.0306,53.0481,67904.0
2021-06-28 14:25:00,60.51,60.53,60.45,60.47,21408.0,53.0481,53.0657,52.9955,53.0131,21408.0
2021-06-28 14:30:00,60.46,60.48,60.44,60.46,15276.0,53.0043,53.0218,52.9868,53.0043,15276.0
2021-06-28 14:35:00,60.45,60.46,60.43,60.46,15040.0,52.9955,53.0043,52.978,53.0043,15040.0
2021-06-28 14:40:00,60.46,60.46,60.41,60.44,26427.0,53.0043,53.0043,52.9605,52.9868,26427.0
2021-06-28 14:45:00,60.44,60.45,60.41,60.45,25483.0,52.9868,52.9955,52.9605,52.9955,25483.0
2021-06-28 14:50:00,60.44,60.45,60.38,60.43,43828.0,52.9868,52.9955,52.9342,52.978,43828.0
2021-06-28 14:55:00,60.44,60.46,60.43,60.44,32199.0,52.9868,53.0043,52.978,52.9868,32199.0
2021-06-28 15:00:00,60.44,60.46,60.42,60.44,49606.0,52.9868,53.0043,52.9692,52.9868,49606.0
2021-06-28 15:05:00,60.44,60.46,60.36,60.41,45703.0,52.9868,53.0043,52.9166,52.9605,45703.0
2021-06-28 15:10:00,60.41,60.48,60.4,60.48,31461.0,52.9605,53.0218,52.9517,53.0218,31461.0
2021-06-28 15:15:00,60.48,60.52,60.47,60.47,25655.0,53.0218,53.0569,53.0131,53.0131,25655.0
2021-06-28 15:20:00,60.48,60.56,60.46,60.55,40600.0,53.0218,53.092,53.0043,53.0832,40600.0
2021-06-28 15:25:00,60.55,60.61,60.55,60.56,41377.0,53.0832,53.1358,53.0832,53.092,41377.0
2021-06-28 15:30:00,60.56,60.62,60.56,60.58,74000.0,53.092,53.1446,53.092,53.1095,74000.0
2021-06-28 15:35:00,60.58,60.66,60.56,60.61,61724.0,53.1095,53.1796,53.092,53.1358,61724.0
2021-06-28 15:40:00,60.6,60.66,60.59,60.63,76237.0,53.127,53.1796,53.1183,53.1533,76237.0
2021-06-28 15:45:00,60.63,60.64,60.56,60.59,93853.0,53.1533,53.1621,53.092,53.1183,93853.0
2021-06-28 15:50:00,60.59,60.7,60.58,60.59,180348.0,53.1183,53.2147,53.1095,53.1183,180348.0
2021-06-28 15:55:00,60.6,60.67,60.54,60.56,403963.0,53.127,53.1884,53.0744,53.092,403963.0
2021-06-29 09:30:00,60.59,60.74,60.5,60.61,91753.0,53.1183,53.2498,53.0394,53.1358,91753.0
2021-06-29 09:35:00,60.58,60.63,60.42,60.58,54721.0,53.1095,53.1533,52.9692,53.1095,54721.0
2021-06-29 09:40:00,60.6,60.74,60.57,60.73,35939.0,53.127,53.2498,53.1007,53.241,35939.0
2021-06-29 09:45:00,60.75,60.88,60.72,60.87,36629.0,53.2585,53.3725,53.2322,53.3637,36629.0
2021-06-29 09:50:00,60.89,60.89,60.69,60.69,35220.0,53.3813,53.3813,53.2059,53.2059,35220.0
2021-06-29 09:55:00,60.66,60.66,60.53,60.55,19296.0,53.1796,53.1796,53.0657,53.0832,19296.0
2021-06-29 10:00:00,60.54,60.56,60.32,60.42,29522.0,53.0744,53.092,52.8816,52.9692,29522.0
2021-06-29 10:05:00,60.42,60.5,60.4,60.41,26953.0,52.9692,53.0394,52.9517,52.9605,26953.0
2021-06-29 10:10:00,60.41,60.53,60.41,60.52,28568.0,52.9605,53.0657,52.9605,53.0569,28568.0
2021-06-29 10:15:00,60.53,60.54,60.37,60.38,54538.0,53.0657,53.0744,52.9254,52.9342,54538.0
2021-06-29 10:20:00,60.39,60.44,60.37,60.39,21100.0,52.9429,52.9868,52.9254,52.9429,21100.0
2021-06-29 10:25:00,60.39,60.43,60.31,60.35,28558.0,52.9429,52.978,52.8728,52.9079,28558.0
2021-06-29 10:30:00,60.35,60.36,60.22,60.23,29577.0,52.9079,52.9166,52.7939,52.8027,29577.0
2021-06-29 10:35:00,60.23,60.36,60.23,60.34,45277.0,52.8027,52.9166,52.8027,52.8991,45277.0
2021-06-29 10:40:00,60.33,60.37,60.32,60.32,41543.0,52.8903,52.9254,52.8816,52.8816,41543.0
2021-06-29 10:45:00,60.32,60.38,60.26,60.37,24192.0,52.8816,52.9342,52.829,52.9254,24192.0
2021-06-29 10:50:00,60.37,60.42,60.34,60.4,21309.0,52.9254,52.9692,52.8991,52.9517,21309.0
2021-06-29 10:55:00,60.4,60.45,60.38,60.38,24061.0,52.9517,52.9955,52.9342,52.9342,24061.0
2021-06-29 11:00:00,60.39,60.39,60.25,60.35,36237.0,52.9429,52.9429,52.8202,52.9079,36237.0
2021-06-29 11:05:00,60.35,60.4,60.3,60.35,27177.0,52.9079,52.9517,52.864,52.9079,27177.0
2021-06-29 11:10:00,60.35,60.43,60.35,60.39,26928.0,52.9079,52.978,52.9079,52.9429,26928.0
2021-06-29 11:15:00,60.38,60.4,60.33,60.38,30881.0,52.9342,52.9517,52.8903,52.9342,30881.0
2021-06-29 11:20:00,60.39,60.4,60.34,60.37,18696.0,52.9429,52.9517,52.8991,52.9254,18696.0
2021-06-29 11:25:00,60.38,60.39,60.32,60.36,29987.0,52.9342,52.9429,52.8816,52.9166,29987.0
2021-06-29 11:30:00,60.36,60.38,60.32,60.33,27879.0,52.9166,52.9342,52.8816,52.8903,27879.0
2021-06-29 11:35:00,60.33,60.37,60.29,60.34,33742.0,52.8903,52.9254,52.8553,52.8991,33742.0
2021-06-29 11:40:00,60.34,60.36,60.3,60.3,16305.0,52.8991,52.9166,52.864,52.864,16305.0
2021-06-29 11:45:00,60.31,60.37,60.29,60.32,63806.0,52.8728,52.9254,52.8553,52.8816,63806.0
2021-06-29 11:50:00,60.32,60.39,60.32,60.36,27892.0,52.8816,52.9429,52.8816,52.9166,27892.0
2021-06-29 11:55:00,60.36,60.37,60.28,60.34,28469.0,52.9166,52.9254,52.8465,52.8991,28469.0
2021-06-29 12:00:00,60.33,60.44,60.33,60.41,11789.0,52.8903,52.9868,52.8903,52.9605,11789.0
2021-06-29 12:05:00,60.41,60.43,60.39,60.4,24845.0,52.9605,52.978,52.9429,52.9517,24845.0
2021-06-29 12:10:00,60.41,60.42,60.35,60.36,31048.0,52.9605,52.9692,52.9079,52.9166,31048.0
2021-06-29 12:15:00,60.35,60.36,60.3,60.34,26845.0,52.9079,52.9166,52.864,52.8991,26845.0
2021-06-29 12:20:00,60.33,60.38,60.32,60.36,15603.0,52.8903,52.9342,52.8816,52.9166,15603.0
2021-06-29 12:25:00,60.36,60.39,60.34,60.39,17139.0,52.9166,52.9429,52.8991,52.9429,17139.0
2021-06-29 12:30:00,60.38,60.44,60.38,60.44,12713.0,52.9342,52.9868,52.9342,52.9868,12713.0
2021-06-29 12:35:00,60.44,60.44,60.38,60.39,17957.0,52.9868,52.9868,52.9342,52.9429,17957.0
2021-06-29 12:40:00,60.4,60.43,60.35,60.37,29821.0,52.9517,52.978,52.9079,52.9254,29821.0
2021-06-29 12:45:00,60.37,60.41,60.36,60.41,13866.0,52.9254,52.9605,52.9166,52.9605,13866.0
2021-06-29 12:50:00,60.41,60.41,60.35,60.36,24693.0,52.9605,52.9605,52.9079,52.9166,24693.0
2021-06-29 12:55:00,60.36,60.36,60.19,60.24,40817.0,52.9166,52.9166,52.7676,52.8114,40817.0
2021-06-29 13:00:00,60.25,60.27,60.23,60.24,18617.0,52.8202,52.8377,52.8027,52.8114,18617.0
2021-06-29 13:05:00,60.24,60.25,60.2,60.23,19316.0,52.8114,52.8202,52.7764,52.8027,19316.0
2021-06-29 13:10:00,60.24,60.28,60.21,60.22,17106.0,52.8114,52.8465,52.7851,52.7939,17106.0
2021-06-29 13:15:00,60.22,60.25,60.21,60.23,13117.0,52.7939,52.8202,52.7851,52.8027,13117.0
2021-06-29 13:20:00,60.23,60.23,60.02,60.03,32248.0,52.8027,52.8027,52.6186,52.6273,32248.0
2021-06-29 13:25:00,60.03,60.07,59.96,59.97,38532.0,52.6273,52.6624,52.566,52.5747,38532.0
2021-06-29 13:30:00,59.96,60.04,59.93,59.93,31542.0,52.566,52.6361,52.5397,52.5397,31542.0
2021-06-29 13:35:00,59.93,59.99,59.92,59.96,20717.0,52.5397,52.5923,52.5309,52.566,20717.0
2021-06-29 13:40:00,59.96,59.97,59.88,59.9,19912.0,52.566,52.5747,52.4958,52.5134,19912.0
2021-06-29 13:45:00,59.91,59.94,59.87,59.91,18920.0,52.5221,52.5484,52.4871,52.5221,18920.0
2021-06-29 13:50:00,59.91,59.99,59.9,59.94,45680.0,52.5221,52.5923,52.5134,52.5484,45680.0
2021-06-29 13:55:00,59.94,59.95,59.85,59.89,32182.0,52.5484,52.5572,52.4695,52.5046,32182.0
2021-06-29 14:00:00,59.88,59.96,59.84,59.95,22113.0,52.4958,52.566,52.4608,52.5572,22113.0
2021-06-29 14:05:00,59.95,59.98,59.9,59.98,19696.0,52.5572,52.5835,52.5134,52.5835,19696.0
2021-06-29 14:10:00,59.98,59.99,59.95,59.97,17295.0,52.5835,52.5923,52.5572,52.5747,17295.0
2021-06-29 14:15:00,59.96,59.99,59.93,59.93,21724.0,52.566,52.5923,52.5397,52.5397,21724.0
2021-06-29 14:20:00,59.93,59.94,59.87,59.93,38732.0,52.5397,52.5484,52.4871,52.5397,38732.0
2021-06-29 14:25:00,59.93,59.96,59.92,59.95,17975.0,52.5397,52.566,52.5309,52.5572,17975.0
2021-06-29 14:30:00,59.95,59.96,59.84,59.84,17478.0,52.5572,52.566,52.4608,52.4608,17478.0
2021-06-29 14:35:00,59.85,59.88,59.83,59.83,21773.0,52.4695,52.4958,52.452,52.452,21773.0
2021-06-29 14:40:00,59.83,59.91,59.83,59.91,19157.0,52.452,52.5221,52.452,52.5221,19157.0
2021-06-29 14:45:00,59.9,59.97,59.9,59.92,15343.0,52.5134,52.5747,52.5134,52.5309,15343.0
2021-06-29 14:50:00,59.92,59.92,59.82,59.83,36325.0,52.5309,52.5309,52.4432,52.452,36325.0
2021-06-29 14:55:00,59.83,59.87,59.81,59.84,35197.0,52.452,52.4871,52.4345,52.4608,35197.0
2021-06-29 15:00:00,59.84,59.84,59.76,59.79,52904.0,52.4608,52.4608,52.3906,52.4169,52904.0
2021-06-29 15:05:00,59.8,59.88,59.79,59.85,24921.0,52.4257,52.4958,52.4169,52.4695,24921.0
2021-06-29 15:10:00,59.86,59.9,59.84,59.88,31471.0,52.4783,52.5134,52.4608,52.4958,31471.0
2021-06-29 15:15:00,59.88,59.93,59.85,59.92,19644.0,52.4958,52.5397,52.4695,52.5309,19644.0
2021-06-29 15:20:00,59.93,59.96,59.89,59.93,34825.0,52.5397,52.566,52.5046,52.5397,34825.0
2021-06-29 15:25:00,59.94,60.0,59.9,60.0,41317.0,52.5484,52.601,52.5134,52.601,41317.0
2021-06-29 15:30:00,59.99,60.0,59.88,59.89,73353.0,52.5923,52.601,52.4958,52.5046,73353.0
2021-06-29 15:35:00,59.88,59.97,59.87,59.97,42840.0,52.4958,52.5747,52.4871,52.5747,42840.0
2021-06-29 15:40:00,59.97,60.02,59.92,59.94,76973.0,52.5747,52.6186,52.5309,52.5484,76973.0
2021-06-29 15:45:00,59.93,59.98,59.88,59.98,54023.0,52.5397,52.5835,52.4958,52.5835,54023.0
2021-06-29 15:50:00,59.97,60.08,59.93,60.05,147245.0,52.5747,52.6712,52.5397,52.6449,147245.0
2021-06-29 15:55:00,60.05,60.14,59.99,60.0,197402.0,52.6449,52.7238,52.5923,52.601,197402.0
2021-06-30 09:30:00,59.95,60.83,59.91,60.78,219316.0,52.5572,53.3287,52.5221,53.2848,219316.0
2021-06-30 09:35:00,60.69,60.99,60.16,60.25,261819.0,53.2059,53.4689,52.7413,52.8202,261819.0
2021-06-30 09:40:00,60.25,60.54,60.19,60.38,186885.0,52.8202,53.0744,52.7676,52.9342,186885.0
2021-06-30 09:45:00,60.34,60.87,60.29,60.82,60636.0,52.8991,53.3637,52.8553,53.3199,60636.0
2021-06-30 09:50:00,60.85,61.13,60.75,61.11,88959.0,53.3462,53.5917,53.2585,53.5742,88959.0
2021-06-30 09:55:00,61.11,61.11,60.81,60.98,128795.0,53.5742,53.5742,53.3111,53.4602,128795.0
2021-06-30 10:00:00,60.98,61.01,60.79,60.92,81138.0,53.4602,53.4865,53.2936,53.4076,81138.0
2021-06-30 10:05:00,60.96,61.23,60.93,61.15,53605.0,53.4426,53.6794,53.4163,53.6092,53605.0
2021-06-30 10:10:00,61.14,61.2,60.78,60.79,109672.0,53.6005,53.6531,53.2848,53.2936,109672.0
2021-06-30 10:15:00,60.81,60.87,60.7,60.79,48634.0,53.3111,53.3637,53.2147,53.2936,48634.0
2021-06-30 10:20:00,60.81,60.89,60.76,60.8,181543.0,53.3111,53.3813,53.2673,53.3024,181543.0
2021-06-30 10:25:00,60.78,61.01,60.71,60.99,56744.0,53.2848,53.4865,53.2235,53.4689,56744.0
2021-06-30 10:30:00,60.99,61.07,60.88,61.02,48109.0,53.4689,53.5391,53.3725,53.4952,48109.0
2021-06-30 10:35:00,61.02,61.18,61.02,61.08,69667.0,53.4952,53.6355,53.4952,53.5479,69667.0
2021-06-30 10:40:00,61.08,61.16,61.04,61.16,25646.0,53.5479,53.618,53.5128,53.618,25646.0
2021-06-30 10:45:00,61.16,61.18,60.92,60.98,57734.0,53.618,53.6355,53.4076,53.4602,57734.0
2021-06-30 10:50:00,60.99,61.05,60.81,60.99,180489.0,53.4689,53.5216,53.3111,53.4689,180489.0
2021-06-30 10:55:00,60.97,61.17,60.95,61.07,40764.0,53.4514,53.6268,53.4339,53.5391,40764.0
2021-06-30 11:00:00,61.09,61.11,60.98,61.05,35829.0,53.5566,53.5742,53.4602,53.5216,35829.0
2021-06-30 11:05:00,61.06,61.06,60.94,60.98,37640.0,53.5303,53.5303,53.4251,53.4602,37640.0
2021-06-30 11:10:00,60.99,61.12,60.97,61.08,48257.0,53.4689,53.5829,53.4514,53.5479,48257.0
2021-06-30 11:15:00,61.08,61.19,61.07,61.17,43419.0,53.5479,53.6443,53.5391,53.6268,43419.0
2021-06-30 11:20:00,61.17,61.24,61.14,61.22,32944.0,53.6268,53.6881,53.6005,53.6706,32944.0
2021-06-30 11:25:00,61.22,61.23,60.99,61.05,66350.0,53.6706,53.6794,53.4689,53.5216,66350.0
2021-06-30 11:30:00,61.04,61.06,60.86,60.92,78249.0,53.5128,53.5303,53.355,53.4076,78249.0
2021-06-30 11:35:00,60.93,60.96,60.85,60.93,49614.0,53.4163,53.4426,53.3462,53.4163,49614.0
2021-06-30 11:40:00,60.91,61.08,60.9,61.08,21125.0,53.3988,53.5479,53.39,53.5479,21125.0
2021-06-30 11:45:00,61.09,61.14,61.04,61.11,26592.0,53.5566,53.6005,53.5128,53.5742,26592.0
2021-06-30 11:50:00,61.11,61.24,61.08,61.24,40065.0,53.5742,53.6881,53.5479,53.6881,40065.0
2021-06-30 11:55:00,61.25,61.34,61.22,61.22,52335.0,53.6969,53.7758,53.6706,53.6706,52335.0
2021-06-30 12:00:00,61.24,61.41,61.23,61.38,75645.0,53.6881,53.8372,53.6794,53.8109,75645.0
2021-06-30 12:05:00,61.38,61.38,61.32,61.34,32687.0,53.8109,53.8109,53.7583,53.7758,32687.0
2021-06-30 12:10:00,61.34,61.43,61.29,61.4,95228.0,53.7758,53.8547,53.732,53.8284,95228.0
2021-06-30 12:15:00,61.42,61.53,61.42,61.47,59766.0,53.8459,53.9424,53.8459,53.8898,59766.0
2021-06-30 12:20:00,61.45,61.57,61.41,61.56,47355.0,53.8722,53.9774,53.8372,53.9687,47355.0
2021-06-30 12:25:00,61.57,61.65,61.54,61.58,53790.0,53.9774,54.0476,53.9511,53.9862,53790.0
2021-06-30 12:30:00,61.58,61.65,61.57,61.59,41438.0,53.9862,54.0476,53.9774,53.995,41438.0
2021-06-30 12:35:00,61.6,61.61,61.42,61.43,26670.0,54.0037,54.0125,53.8459,53.8547,26670.0
2021-06-30 12:40:00,61.44,61.56,61.43,61.49,28366.0,53.8635,53.9687,53.8547,53.9073,28366.0
2021-06-30 12:45:00,61.48,61.59,61.47,61.55,31804.0,53.8985,53.995,53.8898,53.9599,31804.0
2021-06-30 12:50:00,61.54,61.58,61.51,61.55,48148.0,53.9511,53.9862,53.9248,53.9599,48148.0
2021-06-30 12:55:00,61.57,61.67,61.55,61.58,42632.0,53.9774,54.0651,53.9599,53.9862,42632.0
2021-06-30 13:00:00,61.58,61.58,61.44,61.46,33560.0,53.9862,53.9862,53.8635,53.881,33560.0
2021-06-30 13:05:00,61.46,61.54,61.44,61.48,43117.0,53.881,53.9511,53.8635,53.8985,43117.0
2021-06-30 13:10:00,61.49,61.53,61.41,61.51,30967.0,53.9073,53.9424,53.8372,53.9248,30967.0
2021-06-30 13:15:00,61.51,61.55,61.47,61.48,53493.0,53.9248,53.9599,53.8898,53.8985,53493.0
2021-06-30 13:20:00,61.48,61.49,61.3,61.32,34583.0,53.8985,53.9073,53.7407,53.7583,34583.0
2021-06-30 13:25:00,61.32,61.37,61.31,61.33,41328.0,53.7583,53.8021,53.7495,53.767,41328.0
2021-06-30 13:30:00,61.32,61.33,61.17,61.21,54950.0,53.7583,53.767,53.6268,53.6618,54950.0
2021-06-30 13:35:00,61.21,61.28,61.2,61.28,24501.0,53.6618,53.7232,53.6531,53.7232,24501.0
2021-06-30 13:40:00,61.28,61.28,61.15,61.19,41547.0,53.7232,53.7232,53.6092,53.6443,41547.0
2021-06-30 13:45:00,61.18,61.19,61.1,61.14,22671.0,53.6355,53.6443,53.5654,53.6005,22671.0
2021-06-30 13:50:00,61.14,61.14,60.97,61.04,19691.0,53.6005,53.6005,53.4514,53.5128,19691.0
2021-06-30 13:55:00,61.04,61.07,61.01,61.06,17972.0,53.5128,53.5391,53.4865,53.5303,17972.0
2021-06-30 14:00:00,61.06,61.14,60.99,61.13,59003.0,53.5303,53.6005,53.4689,53.5917,59003.0
2021-06-30 14:05:00,61.15,61.15,61.08,61.09,27926.0,53.6092,53.6092,53.5479,53.5566,27926.0
2021-06-30 14:10:00,61.09,61.09,61.02,61.06,28534.0,53.5566,53.5566,53.4952,53.5303,28534.0
2021-06-30 14:15:00,61.07,61.1,61.04,61.04,17544.0,53.5391,53.5654,53.5128,53.5128,17544.0
2021-06-30 14:20:00,61.05,61.06,60.96,60.98,30567.0,53.5216,53.5303,53.4426,53.4602,30567.0
2021-06-30 14:25:00,61.0,61.01,60.92,60.98,20586.0,53.4777,53.4865,53.4076,53.4602,20586.0
2021-06-30 14:30:00,60.98,60.98,60.85,60.86,43253.0,53.4602,53.4602,53.3462,53.355,43253.0
2021-06-30 14:35:00,60.85,60.86,60.71,60.73,74888.0,53.3462,53.355,53.2235,53.241,74888.0
2021-06-30 14:40:00,60.75,60.79,60.67,60.73,66814.0,53.2585,53.2936,53.1884,53.241,66814.0
2021-06-30 14:45:00,60.73,60.73,60.62,60.65,51969.0,53.241,53.241,53.1446,53.1709,51969.0
2021-06-30 14:50:00,60.66,60.8,60.58,60.63,65700.0,53.1796,53.3024,53.1095,53.1533,65700.0
2021-06-30 14:55:00,60.63,60.76,60.57,60.76,112322.0,53.1533,53.2673,53.1007,53.2673,112322.0
2021-06-30 15:00:00,60.77,60.8,60.71,60.8,38544.0,53.2761,53.3024,53.2235,53.3024,38544.0
2021-06-30 15:05:00,60.79,60.86,60.74,60.85,33959.0,53.2936,53.355,53.2498,53.3462,33959.0
2021-06-30 15:10:00,60.86,60.86,60.8,60.83,25501.0,53.355,53.355,53.3024,53.3287,25501.0
2021-06-30 15:15:00,60.83,60.88,60.81,60.87,44209.0,53.3287,53.3725,53.3111,53.3637,44209.0
2021-06-30 15:20:00,60.88,60.88,60.73,60.79,53467.0,53.3725,53.3725,53.241,53.2936,53467.0
2021-06-30 15:25:00,60.8,60.8,60.61,60.62,107382.0,53.3024,53.3024,53.1358,53.1446,107382.0
2021-06-30 15:30:00,60.61,60.63,60.55,60.56,160045.0,53.1358,53.1533,53.0832,53.092,160045.0
2021-06-30 15:35:00,60.57,60.68,60.56,60.67,83189.0,53.1007,53.1972,53.092,53.1884,83189.0
2021-06-30 15:40:00,60.67,60.69,60.6,60.68,84136.0,53.1884,53.2059,53.127,53.1972,84136.0
2021-06-30 15:45:00,60.69,60.83,60.68,60.82,94197.0,53.2059,53.3287,53.1972,53.3199,94197.0
2021-06-30 15:50:00,60.83,60.87,60.71,60.83,155121.0,53.3287,53.3637,53.2235,53.3287,155121.0
2021-06-30 15:55:00,60.82,60.96,60.82,60.92,366790.0,53.3199,53.4426,53.3199,53.4076,366790.0
2021-07-01 09:30:00,60.95,61.0,60.56,60.89,129457.0,53.4339,53.4777,53.092,53.3813,129457.0
2021-07-01 09:35:00,60.89,61.0,60.75,60.96,67342.0,53.3813,53.4777,53.2585,53.4426,67342.0
2021-07-01 09:40:00,60.96,61.0,60.58,60.58,70209.0,53.4426,53.4777,53.1095,53.1095,70209.0
2021-07-01 09:45:00,60.59,60.66,60.5,60.51,35184.0,53.1183,53.1796,53.0394,53.0481,35184.0
2021-07-01 09:50:00,60.52,60.64,60.49,60.63,29956.0,53.0569,53.1621,53.0306,53.1533,29956.0
2021-07-01 09:55:00,60.62,60.69,60.42,60.43,29121.0,53.1446,53.2059,52.9692,52.978,29121.0
2021-07-01 10:00:00,60.43,60.68,60.43,60.6,31887.0,52.978,53.1972,52.978,53.127,31887.0
2021-07-01 10:05:00,60.6,60.62,60.31,60.34,73836.0,53.127,53.1446,52.8728,52.8991,73836.0
2021-07-01 10:10:00,60.34,60.36,60.21,60.32,51809.0,52.8991,52.9166,52.7851,52.8816,51809.0
2021-07-01 10:15:00,60.31,60.35,60.21,60.32,39666.0,52.8728,52.9079,52.7851,52.8816,39666.0
2021-07-01 10:20:00,60.3,60.36,60.28,60.33,35034.0,52.864,52.9166,52.8465,52.8903,35034.0
2021-07-01 10:25:00,60.34,60.37,60.3,60.3,28726.0,52.8991,52.9254,52.864,52.864,28726.0
2021-07-01 10:30:00,60.3,60.4,60.29,60.39,20594.0,52.864,52.9517,52.8553,52.9429,20594.0
2021-07-01 10:35:00,60.39,60.5,60.38,60.5,19888.0,52.9429,53.0394,52.9342,53.0394,19888.0
2021-07-01 10:40:00,60.49,60.5,60.37,60.42,24999.0,53.0306,53.0394,52.9254,52.9692,24999.0
2021-07-01 10:45:00,60.42,60.59,60.42,60.56,41306.0,52.9692,53.1183,52.9692,53.092,41306.0
2021-07-01 10:50:00,60.57,60.59,60.45,60.46,25937.0,53.1007,53.1183,52.9955,53.0043,25937.0
2021-07-01 10:55:00,60.46,60.47,60.34,60.37,25665.0,53.0043,53.0131,52.8991,52.9254,25665.0
2021-07-01 11:00:00,60.38,60.51,60.38,60.5,21122.0,52.9342,53.0481,52.9342,53.0394,21122.0
2021-07-01 11:05:00,60.5,60.54,60.43,60.43,20896.0,53.0394,53.0744,52.978,52.978,20896.0
2021-07-01 11:10:00,60.44,60.49,60.44,60.49,13351.0,52.9868,53.0306,52.9868,53.0306,13351.0
2021-07-01 11:15:00,60.48,60.6,60.48,60.6,24496.0,53.0218,53.127,53.0218,53.127,24496.0
2021-07-01 11:20:00,60.59,60.6,60.46,60.5,24284.0,53.1183,53.127,53.0043,53.0394,24284.0
2021-07-01 11:25:00,60.49,60.59,60.49,60.58,29656.0,53.0306,53.1183,53.0306,53.1095,29656.0
2021-07-01 11:30:00,60.58,60.61,60.56,60.57,19265.0,53.1095,53.1358,53.092,53.1007,19265.0
2021-07-01 11:35:00,60.55,60.62,60.54,60.62,17366.0,53.0832,53.1446,53.0744,53.1446,17366.0
2021-07-01 11:40:00,60.62,60.62,60.54,60.54,25126.0,53.1446,53.1446,53.0744,53.0744,25126.0
2021-07-01 11:45:00,60.55,60.59,60.55,60.55,14150.0,53.0832,53.1183,53.0832,53.0832,14150.0
2021-07-01 11:50:00,60.56,60.57,60.55,60.55,8389.0,53.092,53.1007,53.0832,53.0832,8389.0
2021-07-01 11:55:00,60.56,60.57,60.5,60.57,23338.0,53.092,53.1007,53.0394,53.1007,23338.0
2021-07-01 12:00:00,60.58,60.64,60.57,60.64,10265.0,53.1095,53.1621,53.1007,53.1621,10265.0
2021-07-01 12:05:00,60.64,60.68,60.62,60.64,13319.0,53.1621,53.1972,53.1446,53.1621,13319.0
2021-07-01 12:10:00,60.64,60.65,60.6,60.62,11789.0,53.1621,53.1709,53.127,53.1446,11789.0
2021-07-01 12:15:00,60.62,60.62,60.6,60.61,14270.0,53.1446,53.1446,53.127,53.1358,14270.0
2021-07-01 12:20:00,60.61,60.62,60.55,60.55,22241.0,53.1358,53.1446,53.0832,53.0832,22241.0
2021-07-01 12:25:00,60.56,60.58,60.51,60.52,10920.0,53.092,53.1095,53.0481,53.0569,10920.0
2021-07-01 12:30:00,60.52,60.58,60.49,60.58,21418.0,53.0569,53.1095,53.0306,53.1095,21418.0
2021-07-01 12:35:00,60.58,60.61,60.57,60.6,9033.0,53.1095,53.1358,53.1007,53.127,9033.0
2021-07-01 12:40:00,60.6,60.6,60.5,60.51,19951.0,53.127,53.127,53.0394,53.0481,19951.0
2021-07-01 12:45:00,60.52,60.52,60.45,60.47,36463.0,53.0569,53.0569,52.9955,53.0131,36463.0
2021-07-01 12:50:00,60.46,60.5,60.45,60.45,30571.0,53.0043,53.0394,52.9955,52.9955,30571.0
2021-07-01 12:55:00,60.45,60.46,60.39,60.42,15792.0,52.9955,53.0043,52.9429,52.9692,15792.0
2021-07-01 13:00:00,60.41,60.44,60.38,60.41,22449.0,52.9605,52.9868,52.9342,52.9605,22449.0
2021-07-01 13:05:00,60.42,60.45,60.38,60.41,17827.0,52.9692,52.9955,52.9342,52.9605,17827.0
2021-07-01 13:10:00,60.41,60.5,60.4,60.5,22162.0,52.9605,53.0394,52.9517,53.0394,22162.0
2021-07-01 13:15:00,60.5,60.55,60.5,60.53,23696.0,53.0394,53.0832,53.0394,53.0657,23696.0
2021-07-01 13:20:00,60.52,60.53,60.48,60.49,15448.0,53.0569,53.0657,53.0218,53.0306,15448.0
2021-07-01 13:25:00,60.47,60.52,60.46,60.52,13483.0,53.0131,53.0569,53.0043,53.0569,13483.0
2021-07-01 13:30:00,60.52,60.54,60.47,60.51,19510.0,53.0569,53.0744,53.0131,53.0481,19510.0
2021-07-01 13:35:00,60.51,60.58,60.49,60.57,20621.0,53.0481,53.1095,53.0306,53.1007,20621.0
2021-07-01 13:40:00,60.58,60.58,60.54,60.55,12199.0,53.1095,53.1095,53.0744,53.0832,12199.0
2021-07-01 13:45:00,60.55,60.56,60.52,60.54,14414.0,53.0832,53.092,53.0569,53.0744,14414.0
2021-07-01 13:50:00,60.54,60.55,60.46,60.46,25901.0,53.0744,53.0832,53.0043,53.0043,25901.0
2021-07-01 13:55:00,60.47,60.49,60.46,60.47,13760.0,53.0131,53.0306,53.0043,53.0131,13760.0
2021-07-01 14:00:00,60.47,60.47,60.43,60.44,16271.0,53.0131,53.0131,52.978,52.9868,16271.0
2021-07-01 14:05:00,60.45,60.48,60.44,60.47,13510.0,52.9955,53.0218,52.9868,53.0131,13510.0
2021-07-01 14:10:00,60.47,60.49,60.45,60.46,18978.0,53.0131,53.0306,52.9955,53.0043,18978.0
2021-07-01 14:15:00,60.47,60.48,60.43,60.47,26342.0,53.0131,53.0218,52.978,53.0131,26342.0
2021-07-01 14:20:00,60.47,60.48,60.42,60.45,12226.0,53.0131,53.0218,52.9692,52.9955,12226.0
2021-07-01 14:25:00,60.45,60.47,60.43,60.45,19943.0,52.9955,53.0131,52.978,52.9955,19943.0
2021-07-01 14:30:00,60.45,60.45,60.36,60.37,20865.0,52.9955,52.9955,52.9166,52.9254,20865.0
2021-07-01 14:35:00,60.38,60.38,60.34,60.38,20444.0,52.9342,52.9342,52.8991,52.9342,20444.0
2021-07-01 14:40:00,60.39,60.39,60.33,60.34,22229.0,52.9429,52.9429,52.8903,52.8991,22229.0
2021-07-01 14:45:00,60.34,60.34,60.27,60.3,24700.0,52.8991,52.8991,52.8377,52.864,24700.0
2021-07-01 14:50:00,60.3,60.33,60.3,60.33,12471.0,52.864,52.8903,52.864,52.8903,12471.0
2021-07-01 14:55:00,60.33,60.39,60.32,60.38,25598.0,52.8903,52.9429,52.8816,52.9342,25598.0
2021-07-01 15:00:00,60.38,60.39,60.33,60.34,14426.0,52.9342,52.9429,52.8903,52.8991,14426.0
2021-07-01 15:05:00,60.34,60.34,60.28,60.3,24839.0,52.8991,52.8991,52.8465,52.864,24839.0
2021-07-01 15:10:00,60.29,60.33,60.28,60.31,18711.0,52.8553,52.8903,52.8465,52.8728,18711.0
2021-07-01 15:15:00,60.3,60.31,60.26,60.27,23114.0,52.864,52.8728,52.829,52.8377,23114.0
2021-07-01 15:20:00,60.26,60.28,60.24,60.27,34103.0,52.829,52.8465,52.8114,52.8377,34103.0
2021-07-01 15:25:00,60.27,60.29,60.24,60.25,26375.0,52.8377,52.8553,52.8114,52.8202,26375.0
2021-07-01 15:30:00,60.25,60.26,60.15,60.16,54309.0,52.8202,52.829,52.7325,52.7413,54309.0
2021-07-01 15:35:00,60.16,60.17,60.11,60.13,62349.0,52.7413,52.7501,52.6975,52.715,62349.0
2021-07-01 15:40:00,60.13,60.2,60.11,60.2,71594.0,52.715,52.7764,52.6975,52.7764,71594.0
2021-07-01 15:45:00,60.2,60.24,60.17,60.24,55954.0,52.7764,52.8114,52.7501,52.8114,55954.0
2021-07-01 15:50:00,60.23,60.25,60.19,60.23,84621.0,52.8027,52.8202,52.7676,52.8027,84621.0
2021-07-01 15:55:00,60.24,60.26,60.17,60.24,228247.0,52.8114,52.829,52.7501,52.8114,228247.0
2021-07-02 09:30:00,60.52,60.65,60.28,60.57,83694.0,53.0569,53.1709,52.8465,53.1007,83694.0
2021-07-02 09:35:00,60.57,60.6,60.37,60.41,12272.0,53.1007,53.127,52.9254,52.9605,12272.0
2021-07-02 09:40:00,60.41,60.42,60.31,60.34,11074.0,52.9605,52.9692,52.8728,52.8991,11074.0
2021-07-02 09:45:00,60.35,60.43,60.34,60.39,19393.0,52.9079,52.978,52.8991,52.9429,19393.0
2021-07-02 09:50:00,60.4,60.43,60.3,60.43,25985.0,52.9517,52.978,52.864,52.978,25985.0
2021-07-02 09:55:00,60.44,60.49,60.36,60.4,18927.0,52.9868,53.0306,52.9166,52.9517,18927.0
2021-07-02 10:00:00,60.39,60.44,60.31,60.34,33852.0,52.9429,52.9868,52.8728,52.8991,33852.0
2021-07-02 10:05:00,60.34,60.35,60.21,60.23,23412.0,52.8991,52.9079,52.7851,52.8027,23412.0
2021-07-02 10:10:00,60.24,60.27,60.19,60.23,12954.0,52.8114,52.8377,52.7676,52.8027,12954.0
2021-07-02 10:15:00,60.22,60.29,60.21,60.23,18431.0,52.7939,52.8553,52.7851,52.8027,18431.0
2021-07-02 10:20:00,60.23,60.28,60.23,60.27,11118.0,52.8027,52.8465,52.8027,52.8377,11118.0
2021-07-02 10:25:00,60.26,60.28,60.19,60.2,23144.0,52.829,52.8465,52.7676,52.7764,23144.0
2021-07-02 10:30:00,60.21,60.3,60.19,60.28,16992.0,52.7851,52.864,52.7676,52.8465,16992.0
2021-07-02 10:35:00,60.27,60.35,60.27,60.35,15744.0,52.8377,52.9079,52.8377,52.9079,15744.0
2021-07-02 10:40:00,60.35,60.37,60.3,60.34,18352.0,52.9079,52.9254,52.864,52.8991,18352.0
2021-07-02 10:45:00,60.34,60.36,60.33,60.36,15267.0,52.8991,52.9166,52.8903,52.9166,15267.0
2021-07-02 10:50:00,60.36,60.44,60.35,60.42,16019.0,52.9166,52.9868,52.9079,52.9692,16019.0
2021-07-02 10:55:00,60.43,60.47,60.41,60.43,14630.0,52.978,53.0131,52.9605,52.978,14630.0
2021-07-02 11:00:00,60.43,60.46,60.42,60.43,29941.0,52.978,53.0043,52.9692,52.978,29941.0
2021-07-02 11:05:00,60.44,60.44,60.33,60.34,20633.0,52.9868,52.9868,52.8903,52.8991,20633.0
2021-07-02 11:10:00,60.35,60.4,60.34,60.39,23452.0,52.9079,52.9517,52.8991,52.9429,23452.0
2021-07-02 11:15:00,60.4,60.43,60.39,60.41,22916.0,52.9517,52.978,52.9429,52.9605,22916.0
2021-07-02 11:20:00,60.41,60.43,60.36,60.43,16240.0,52.9605,52.978,52.9166,52.978,16240.0
2021-07-02 11:25:00,60.43,60.5,60.39,60.5,41896.0,52.978,53.0394,52.9429,53.0394,41896.0
2021-07-02 11:30:00,60.5,60.5,60.44,60.46,33774.0,53.0394,53.0394,52.9868,53.0043,33774.0
2021-07-02 11:35:00,60.46,60.48,60.43,60.46,13330.0,53.0043,53.0218,52.978,53.0043,13330.0
2021-07-02 11:40:00,60.45,60.45,60.39,60.4,10003.0,52.9955,52.9955,52.9429,52.9517,10003.0
2021-07-02 11:45:00,60.4,60.44,60.39,60.43,20550.0,52.9517,52.9868,52.9429,52.978,20550.0
2021-07-02 11:50:00,60.43,60.46,60.41,60.46,12695.0,52.978,53.0043,52.9605,53.0043,12695.0
2021-07-02 11:55:00,60.46,60.49,60.45,60.48,14017.0,53.0043,53.0306,52.9955,53.0218,14017.0
2021-07-02 12:00:00,60.48,60.49,60.44,60.45,13092.0,53.0218,53.0306,52.9868,52.9955,13092.0
2021-07-02 12:05:00,60.45,60.51,60.45,60.51,12161.0,52.9955,53.0481,52.9955,53.0481,12161.0
2021-07-02 12:10:00,60.51,60.52,60.48,60.49,10412.0,53.0481,53.0569,53.0218,53.0306,10412.0
2021-07-02 12:15:00,60.48,60.52,60.48,60.52,16605.0,53.0218,53.0569,53.0218,53.0569,16605.0
2021-07-02 12:20:00,60.51,60.54,60.5,60.51,19943.0,53.0481,53.0744,53.0394,53.0481,19943.0
2021-07-02 12:25:00,60.51,60.51,60.41,60.46,42976.0,53.0481,53.0481,52.9605,53.0043,42976.0
2021-07-02 12:30:00,60.46,60.5,60.45,60.45,17891.0,53.0043,53.0394,52.9955,52.9955,17891.0
2021-07-02 12:35:00,60.45,60.47,60.44,60.44,10533.0,52.9955,53.0131,52.9868,52.9868,10533.0
2021-07-02 12:40:00,60.44,60.48,60.42,60.42,21642.0,52.9868,53.0218,52.9692,52.9692,21642.0
2021-07-02 12:45:00,60.42,60.44,60.4,60.42,20779.0,52.9692,52.9868,52.9517,52.9692,20779.0
2021-07-02 12:50:00,60.42,60.43,60.37,60.38,21758.0,52.9692,52.978,52.9254,52.9342,21758.0
2021-07-02 12:55:00,60.39,60.44,60.38,60.41,27011.0,52.9429,52.9868,52.9342,52.9605,27011.0
2021-07-02 13:00:00,60.43,60.47,60.41,60.46,14679.0,52.978,53.0131,52.9605,53.0043,14679.0
2021-07-02 13:05:00,60.46,60.47,60.4,60.41,11368.0,53.0043,53.0131,52.9517,52.9605,11368.0
2021-07-02 13:10:00,60.41,60.43,60.4,60.42,16539.0,52.9605,52.978,52.9517,52.9692,16539.0
2021-07-02 13:15:00,60.42,60.42,60.4,60.41,14100.0,52.9692,52.9692,52.9517,52.9605,14100.0
2021-07-02 13:20:00,60.41,60.43,60.37,60.39,16268.0,52.9605,52.978,52.9254,52.9429,16268.0
2021-07-02 13:25:00,60.39,60.41,60.38,60.41,12080.0,52.9429,52.9605,52.9342,52.9605,12080.0
2021-07-02 13:30:00,60.41,60.42,60.39,60.39,15712.0,52.9605,52.9692,52.9429,52.9429,15712.0
2021-07-02 13:35:00,60.39,60.41,60.38,60.41,13370.0,52.9429,52.9605,52.9342,52.9605,13370.0
2021-07-02 13:40:00,60.41,60.44,60.4,60.42,10188.0,52.9605,52.9868,52.9517,52.9692,10188.0
2021-07-02 13:45:00,60.41,60.44,60.41,60.41,12581.0,52.9605,52.9868,52.9605,52.9605,12581.0
2021-07-02 13:50:00,60.41,60.42,60.38,60.41,21709.0,52.9605,52.9692,52.9342,52.9605,21709.0
2021-07-02 13:55:00,60.41,60.41,60.37,60.4,16227.0,52.9605,52.9605,52.9254,52.9517,16227.0
2021-07-02 14:00:00,60.41,60.42,60.38,60.4,10222.0,52.9605,52.9692,52.9342,52.9517,10222.0
2021-07-02 14:05:00,60.39,60.42,60.38,60.39,10667.0,52.9429,52.9692,52.9342,52.9429,10667.0
2021-07-02 14:10:00,60.39,60.4,60.36,60.36,8457.0,52.9429,52.9517,52.9166,52.9166,8457.0
2021-07-02 14:15:00,60.36,60.38,60.32,60.37,51960.0,52.9166,52.9342,52.8816,52.9254,51960.0
2021-07-02 14:20:00,60.37,60.44,60.36,60.43,28276.0,52.9254,52.9868,52.9166,52.978,28276.0
2021-07-02 14:25:00,60.43,60.44,60.4,60.4,19339.0,52.978,52.9868,52.9517,52.9517,19339.0
2021-07-02 14:30:00,60.4,60.42,60.38,60.41,33979.0,52.9517,52.9692,52.9342,52.9605,33979.0
2021-07-02 14:35:00,60.41,60.42,60.38,60.39,26142.0,52.9605,52.9692,52.9342,52.9429,26142.0
2021-07-02 14:40:00,60.39,60.42,60.39,60.4,29736.0,52.9429,52.9692,52.9429,52.9517,29736.0
2021-07-02 14:45:00,60.41,60.41,60.37,60.38,15216.0,52.9605,52.9605,52.9254,52.9342,15216.0
2021-07-02 14:50:00,60.38,60.39,60.36,60.36,12801.0,52.9342,52.9429,52.9166,52.9166,12801.0
2021-07-02 14:55:00,60.37,60.39,60.35,60.39,18350.0,52.9254,52.9429,52.9079,52.9429,18350.0
2021-07-02 15:00:00,60.39,60.42,60.36,60.42,16456.0,52.9429,52.9692,52.9166,52.9692,16456.0
2021-07-02 15:05:00,60.42,60.42,60.37,60.41,35397.0,52.9692,52.9692,52.9254,52.9605,35397.0
2021-07-02 15:10:00,60.41,60.42,60.35,60.36,31908.0,52.9605,52.9692,52.9079,52.9166,31908.0
2021-07-02 15:15:00,60.36,60.37,60.26,60.27,24437.0,52.9166,52.9254,52.829,52.8377,24437.0
2021-07-02 15:20:00,60.27,60.28,60.22,60.24,18201.0,52.8377,52.8465,52.7939,52.8114,18201.0
2021-07-02 15:25:00,60.24,60.26,60.22,60.25,18515.0,52.8114,52.829,52.7939,52.8202,18515.0
2021-07-02 15:30:00,60.24,60.28,60.22,60.23,28383.0,52.8114,52.8465,52.7939,52.8027,28383.0
2021-07-02 15:35:00,60.23,60.29,60.22,60.28,32297.0,52.8027,52.8553,52.7939,52.8465,32297.0
2021-07-02 15:40:00,60.28,60.31,60.27,60.3,37284.0,52.8465,52.8728,52.8377,52.864,37284.0
2021-07-02 15:45:00,60.29,60.29,60.25,60.28,32473.0,52.8553,52.8553,52.8202,52.8465,32473.0
2021-07-02 15:50:00,60.27,60.28,60.19,60.2,67635.0,52.8377,52.8465,52.7676,52.7764,67635.0
2021-07-02 15:55:00,60.2,60.23,60.11,60.23,238054.0,52.7764,52.8027,52.6975,52.8027,238054.0
2021-07-06 09:30:00,60.12,60.39,59.96,60.01,171466.0,52.7062,52.9429,52.566,52.6098,171466.0
2021-07-06 09:35:00,59.98,60.03,59.9,59.94,19229.0,52.5835,52.6273,52.5134,52.5484,19229.0
2021-07-06 09:40:00,59.95,59.97,59.8,59.89,29143.0,52.5572,52.5747,52.4257,52.5046,29143.0
2021-07-06 09:45:00,59.9,59.9,59.7,59.7,39055.0,52.5134,52.5134,52.338,52.338,39055.0
2021-07-06 09:50:00,59.71,59.77,59.64,59.75,30396.0,52.3468,52.3994,52.2854,52.3819,30396.0
2021-07-06 09:55:00,59.75,59.85,59.74,59.85,13186.0,52.3819,52.4695,52.3731,52.4695,13186.0
2021-07-06 10:00:00,59.86,59.87,59.79,59.85,21383.0,52.4783,52.4871,52.4169,52.4695,21383.0
2021-07-06 10:05:00,59.85,59.85,59.77,59.8,23540.0,52.4695,52.4695,52.3994,52.4257,23540.0
2021-07-06 10:10:00,59.79,59.83,59.72,59.75,26355.0,52.4169,52.452,52.3556,52.3819,26355.0
2021-07-06 10:15:00,59.74,59.77,59.68,59.74,19034.0,52.3731,52.3994,52.3205,52.3731,19034.0
2021-07-06 10:20:00,59.75,59.77,59.71,59.76,17858.0,52.3819,52.3994,52.3468,52.3906,17858.0
2021-07-06 10:25:00,59.75,59.84,59.74,59.83,25490.0,52.3819,52.4608,52.3731,52.452,25490.0
2021-07-06 10:30:00,59.84,59.85,59.77,59.79,24403.0,52.4608,52.4695,52.3994,52.4169,24403.0
2021-07-06 10:35:00,59.79,59.82,59.77,59.8,26433.0,52.4169,52.4432,52.3994,52.4257,26433.0
2021-07-06 10:40:00,59.79,59.79,59.7,59.74,28004.0,52.4169,52.4169,52.338,52.3731,28004.0
2021-07-06 10:45:00,59.74,59.75,59.67,59.67,13095.0,52.3731,52.3819,52.3117,52.3117,13095.0
2021-07-06 10:50:00,59.66,59.69,59.62,59.67,19322.0,52.303,52.3293,52.2679,52.3117,19322.0
2021-07-06 10:55:00,59.68,59.7,59.64,59.69,15244.0,52.3205,52.338,52.2854,52.3293,15244.0
2021-07-06 11:00:00,59.7,59.8,59.69,59.75,28582.0,52.338,52.4257,52.3293,52.3819,28582.0
2021-07-06 11:05:00,59.73,59.84,59.72,59.81,24795.0,52.3643,52.4608,52.3556,52.4345,24795.0
2021-07-06 11:10:00,59.8,59.82,59.79,59.8,19772.0,52.4257,52.4432,52.4169,52.4257,19772.0
2021-07-06 11:15:00,59.8,59.82,59.73,59.73,21165.0,52.4257,52.4432,52.3643,52.3643,21165.0
2021-07-06 11:20:00,59.74,59.77,59.69,59.69,103358.0,52.3731,52.3994,52.3293,52.3293,103358.0
2021-07-06 11:25:00,59.69,59.69,59.61,59.64,25652.0,52.3293,52.3293,52.2591,52.2854,25652.0
2021-07-06 11:30:00,59.65,59.72,59.61,59.62,34533.0,52.2942,52.3556,52.2591,52.2679,34533.0
2021-07-06 11:35:00,59.63,59.65,59.61,59.64,20509.0,52.2767,52.2942,52.2591,52.2854,20509.0
2021-07-06 11:40:00,59.64,59.71,59.62,59.71,23148.0,52.2854,52.3468,52.2679,52.3468,23148.0
2021-07-06 11:45:00,59.71,59.81,59.71,59.79,19041.0,52.3468,52.4345,52.3468,52.4169,19041.0
2021-07-06 11:50:00,59.79,59.8,59.75,59.8,17759.0,52.4169,52.4257,52.3819,52.4257,17759.0
2021-07-06 11:55:00,59.79,59.83,59.78,59.79,20568.0,52.4169,52.452,52.4082,52.4169,20568.0
2021-07-06 12:00:00,59.79,59.79,59.74,59.77,15352.0,52.4169,52.4169,52.3731,52.3994,15352.0
2021-07-06 12:05:00,59.76,59.8,59.76,59.77,17323.0,52.3906,52.4257,52.3906,52.3994,17323.0
2021-07-06 12:10:00,59.78,59.9,59.78,59.9,15060.0,52.4082,52.5134,52.4082,52.5134,15060.0
2021-07-06 12:15:00,59.9,59.92,59.87,59.91,15463.0,52.5134,52.5309,52.4871,52.5221,15463.0
2021-07-06 12:20:00,59.91,59.97,59.89,59.96,15078.0,52.5221,52.5747,52.5046,52.566,15078.0
2021-07-06 12:25:00,59.96,60.0,59.94,59.99,17830.0,52.566,52.601,52.5484,52.5923,17830.0
2021-07-06 12:30:00,59.98,60.0,59.91,59.94,19195.0,52.5835,52.601,52.5221,52.5484,19195.0
2021-07-06 12:35:00,59.94,59.96,59.93,59.96,17328.0,52.5484,52.566,52.5397,52.566,17328.0
2021-07-06 12:40:00,59.96,59.98,59.93,59.95,17931.0,52.566,52.5835,52.5397,52.5572,17931.0
2021-07-06 12:45:00,59.95,59.96,59.87,59.89,27739.0,52.5572,52.566,52.4871,52.5046,27739.0
2021-07-06 12:50:00,59.89,59.9,59.83,59.85,27694.0,52.5046,52.5134,52.452,52.4695,27694.0
2021-07-06 12:55:00,59.85,59.85,59.79,59.8,44116.0,52.4695,52.4695,52.4169,52.4257,44116.0
2021-07-06 13:00:00,59.8,59.85,59.78,59.84,20374.0,52.4257,52.4695,52.4082,52.4608,20374.0
2021-07-06 13:05:00,59.84,59.86,59.81,59.82,19910.0,52.4608,52.4783,52.4345,52.4432,19910.0
2021-07-06 13:10:00,59.82,59.83,59.81,59.82,12706.0,52.4432,52.452,52.4345,52.4432,12706.0
2021-07-06 13:15:00,59.82,59.85,59.79,59.8,26054.0,52.4432,52.4695,52.4169,52.4257,26054.0
2021-07-06 13:20:00,59.79,59.81,59.78,59.79,18709.0,52.4169,52.4345,52.4082,52.4169,18709.0
2021-07-06 13:25:00,59.79,59.79,59.73,59.76,57962.0,52.4169,52.4169,52.3643,52.3906,57962.0
2021-07-06 13:30:00,59.76,59.86,59.75,59.81,28161.0,52.3906,52.4783,52.3819,52.4345,28161.0
2021-07-06 13:35:00,59.8,59.82,59.8,59.82,26021.0,52.4257,52.4432,52.4257,52.4432,26021.0
2021-07-06 13:40:00,59.81,59.88,59.79,59.88,40206.0,52.4345,52.4958,52.4169,52.4958,40206.0
2021-07-06 13:45:00,59.87,59.91,59.84,59.91,17429.0,52.4871,52.5221,52.4608,52.5221,17429.0
2021-07-06 13:50:00,59.91,59.92,59.88,59.91,20089.0,52.5221,52.5309,52.4958,52.5221,20089.0
2021-07-06 13:55:00,59.92,59.94,59.9,59.9,16422.0,52.5309,52.5484,52.5134,52.5134,16422.0
2021-07-06 14:00:00,59.9,59.93,59.9,59.91,18821.0,52.5134,52.5397,52.5134,52.5221,18821.0
2021-07-06 14:05:00,59.92,59.92,59.8,59.8,17449.0,52.5309,52.5309,52.4257,52.4257,17449.0
2021-07-06 14:10:00,59.8,59.81,59.75,59.79,27687.0,52.4257,52.4345,52.3819,52.4169,27687.0
2021-07-06 14:15:00,59.8,59.81,59.75,59.8,17644.0,52.4257,52.4345,52.3819,52.4257,17644.0
2021-07-06 14:20:00,59.8,59.87,59.8,59.83,20803.0,52.4257,52.4871,52.4257,52.452,20803.0
2021-07-06 14:25:00,59.83,59.93,59.81,59.93,29600.0,52.452,52.5397,52.4345,52.5397,29600.0
2021-07-06 14:30:00,59.93,59.98,59.92,59.97,20501.0,52.5397,52.5835,52.5309,52.5747,20501.0
2021-07-06 14:35:00,59.97,59.97,59.94,59.94,12116.0,52.5747,52.5747,52.5484,52.5484,12116.0
2021-07-06 14:40:00,59.95,59.96,59.92,59.95,14203.0,52.5572,52.566,52.5309,52.5572,14203.0
2021-07-06 14:45:00,59.95,59.96,59.9,59.91,16713.0,52.5572,52.566,52.5134,52.5221,16713.0
2021-07-06 14:50:00,59.91,59.97,59.91,59.94,38837.0,52.5221,52.5747,52.5221,52.5484,38837.0
2021-07-06 14:55:00,59.94,59.95,59.91,59.93,14366.0,52.5484,52.5572,52.5221,52.5397,14366.0
2021-07-06 15:00:00,59.92,59.97,59.92,59.97,14371.0,52.5309,52.5747,52.5309,52.5747,14371.0
2021-07-06 15:05:00,59.97,60.03,59.96,60.02,26588.0,52.5747,52.6273,52.566,52.6186,26588.0
2021-07-06 15:10:00,60.02,60.03,59.98,59.98,12977.0,52.6186,52.6273,52.5835,52.5835,12977.0
2021-07-06 15:15:00,59.98,60.0,59.95,59.95,18962.0,52.5835,52.601,52.5572,52.5572,18962.0
2021-07-06 15:20:00,59.96,59.96,59.92,59.96,31166.0,52.566,52.566,52.5309,52.566,31166.0
2021-07-06 15:25:00,59.96,59.99,59.95,59.98,33621.0,52.566,52.5923,52.5572,52.5835,33621.0
2021-07-06 15:30:00,59.98,60.03,59.96,59.97,52305.0,52.5835,52.6273,52.566,52.5747,52305.0
2021-07-06 15:35:00,59.97,59.99,59.94,59.94,61141.0,52.5747,52.5923,52.5484,52.5484,61141.0
2021-07-06 15:40:00,59.95,59.98,59.91,59.91,56009.0,52.5572,52.5835,52.5221,52.5221,56009.0
2021-07-06 15:45:00,59.91,60.01,59.91,59.99,84712.0,52.5221,52.6098,52.5221,52.5923,84712.0
2021-07-06 15:50:00,59.99,60.0,59.89,59.94,100142.0,52.5923,52.601,52.5046,52.5484,100142.0
2021-07-06 15:55:00,59.94,59.97,59.79,59.85,331828.0,52.5484,52.5747,52.4169,52.4695,331828.0
2021-07-07 09:30:00,59.8,59.93,59.7,59.86,79622.0,52.4257,52.5397,52.338,52.4783,79622.0
2021-07-07 09:35:00,59.86,59.88,59.75,59.83,31295.0,52.4783,52.4958,52.3819,52.452,31295.0
2021-07-07 09:40:00,59.84,59.94,59.82,59.89,19307.0,52.4608,52.5484,52.4432,52.5046,19307.0
2021-07-07 09:45:00,59.89,60.1,59.89,60.09,25196.0,52.5046,52.6887,52.5046,52.6799,25196.0
2021-07-07 09:50:00,60.1,60.16,60.0,60.13,55037.0,52.6887,52.7413,52.601,52.715,55037.0
2021-07-07 09:55:00,60.14,60.14,60.0,60.04,26508.0,52.7238,52.7238,52.601,52.6361,26508.0
2021-07-07 10:00:00,60.07,60.14,60.06,60.13,33847.0,52.6624,52.7238,52.6536,52.715,33847.0
2021-07-07 10:05:00,60.13,60.14,60.08,60.13,29541.0,52.715,52.7238,52.6712,52.715,29541.0
2021-07-07 10:10:00,60.12,60.14,60.05,60.07,20826.0,52.7062,52.7238,52.6449,52.6624,20826.0
2021-07-07 10:15:00,60.07,60.12,60.07,60.1,35149.0,52.6624,52.7062,52.6624,52.6887,35149.0
2021-07-07 10:20:00,60.1,60.13,60.07,60.12,41279.0,52.6887,52.715,52.6624,52.7062,41279.0
2021-07-07 10:25:00,60.12,60.21,60.11,60.2,83641.0,52.7062,52.7851,52.6975,52.7764,83641.0
2021-07-07 10:30:00,60.2,60.38,60.19,60.34,55006.0,52.7764,52.9342,52.7676,52.8991,55006.0
2021-07-07 10:35:00,60.34,60.49,60.34,60.48,24392.0,52.8991,53.0306,52.8991,53.0218,24392.0
2021-07-07 10:40:00,60.48,60.64,60.47,60.63,33660.0,53.0218,53.1621,53.0131,53.1533,33660.0
2021-07-07 10:45:00,60.63,60.76,60.59,60.72,42801.0,53.1533,53.2673,53.1183,53.2322,42801.0
2021-07-07 10:50:00,60.73,60.73,60.63,60.63,28792.0,53.241,53.241,53.1533,53.1533,28792.0
2021-07-07 10:55:00,60.65,60.72,60.59,60.61,30987.0,53.1709,53.2322,53.1183,53.1358,30987.0
2021-07-07 11:00:00,60.61,60.61,60.53,60.58,14203.0,53.1358,53.1358,53.0657,53.1095,14203.0
2021-07-07 11:05:00,60.58,60.61,60.54,60.54,17413.0,53.1095,53.1358,53.0744,53.0744,17413.0
2021-07-07 11:10:00,60.55,60.56,60.43,60.44,27650.0,53.0832,53.092,52.978,52.9868,27650.0
2021-07-07 11:15:00,60.44,60.45,60.39,60.41,30740.0,52.9868,52.9955,52.9429,52.9605,30740.0
2021-07-07 11:20:00,60.41,60.51,60.41,60.51,16343.0,52.9605,53.0481,52.9605,53.0481,16343.0
2021-07-07 11:25:00,60.51,60.58,60.48,60.55,19512.0,53.0481,53.1095,53.0218,53.0832,19512.0
2021-07-07 11:30:00,60.54,60.63,60.53,60.62,30640.0,53.0744,53.1533,53.0657,53.1446,30640.0
2021-07-07 11:35:00,60.63,60.67,60.62,60.66,25269.0,53.1533,53.1884,53.1446,53.1796,25269.0
2021-07-07 11:40:00,60.66,60.66,60.62,60.62,20869.0,53.1796,53.1796,53.1446,53.1446,20869.0
2021-07-07 11:45:00,60.62,60.63,60.59,60.62,25590.0,53.1446,53.1533,53.1183,53.1446,25590.0
2021-07-07 11:50:00,60.62,60.64,60.59,60.6,28994.0,53.1446,53.1621,53.1183,53.127,28994.0
2021-07-07 11:55:00,60.61,60.61,60.56,60.57,23848.0,53.1358,53.1358,53.092,53.1007,23848.0
2021-07-07 12:00:00,60.57,60.68,60.57,60.65,22617.0,53.1007,53.1972,53.1007,53.1709,22617.0
2021-07-07 12:05:00,60.65,60.66,60.62,60.66,16333.0,53.1709,53.1796,53.1446,53.1796,16333.0
2021-07-07 12:10:00,60.65,60.67,60.62,60.65,23077.0,53.1709,53.1884,53.1446,53.1709,23077.0
2021-07-07 12:15:00,60.65,60.69,60.64,60.65,18498.0,53.1709,53.2059,53.1621,53.1709,18498.0
2021-07-07 12:20:00,60.64,60.65,60.52,60.52,19078.0,53.1621,53.1709,53.0569,53.0569,19078.0
2021-07-07 12:25:00,60.51,60.54,60.47,60.49,11762.0,53.0481,53.0744,53.0131,53.0306,11762.0
2021-07-07 12:30:00,60.48,60.53,60.46,60.52,13573.0,53.0218,53.0657,53.0043,53.0569,13573.0
2021-07-07 12:35:00,60.52,60.52,60.44,60.45,33616.0,53.0569,53.0569,52.9868,52.9955,33616.0
2021-07-07 12:40:00,60.46,60.47,60.41,60.44,21294.0,53.0043,53.0131,52.9605,52.9868,21294.0
2021-07-07 12:45:00,60.44,60.45,60.39,60.44,11114.0,52.9868,52.9955,52.9429,52.9868,11114.0
2021-07-07 12:50:00,60.43,60.45,60.41,60.44,9674.0,52.978,52.9955,52.9605,52.9868,9674.0
2021-07-07 12:55:00,60.45,60.45,60.39,60.42,11694.0,52.9955,52.9955,52.9429,52.9692,11694.0
2021-07-07 13:00:00,60.43,60.47,60.42,60.44,8965.0,52.978,53.0131,52.9692,52.9868,8965.0
2021-07-07 13:05:00,60.44,60.44,60.39,60.44,10262.0,52.9868,52.9868,52.9429,52.9868,10262.0
2021-07-07 13:10:00,60.43,60.43,60.39,60.41,7911.0,52.978,52.978,52.9429,52.9605,7911.0
2021-07-07 13:15:00,60.41,60.42,60.36,60.38,13290.0,52.9605,52.9692,52.9166,52.9342,13290.0
2021-07-07 13:20:00,60.38,60.4,60.36,60.38,15243.0,52.9342,52.9517,52.9166,52.9342,15243.0
2021-07-07 13:25:00,60.38,60.41,60.34,60.35,9471.0,52.9342,52.9605,52.8991,52.9079,9471.0
2021-07-07 13:30:00,60.34,60.39,60.33,60.37,11360.0,52.8991,52.9429,52.8903,52.9254,11360.0
2021-07-07 13:35:00,60.37,60.42,60.36,60.41,33518.0,52.9254,52.9692,52.9166,52.9605,33518.0
2021-07-07 13:40:00,60.4,60.43,60.4,60.42,44398.0,52.9517,52.978,52.9517,52.9692,44398.0
2021-07-07 13:45:00,60.43,60.56,60.41,60.53,36184.0,52.978,53.092,52.9605,53.0657,36184.0
2021-07-07 13:50:00,60.54,60.56,60.46,60.47,12417.0,53.0744,53.092,53.0043,53.0131,12417.0
2021-07-07 13:55:00,60.48,60.49,60.42,60.43,7531.0,53.0218,53.0306,52.9692,52.978,7531.0
2021-07-07 14:00:00,60.45,60.48,60.4,60.45,15192.0,52.9955,53.0218,52.9517,52.9955,15192.0
2021-07-07 14:05:00,60.44,60.48,60.44,60.47,8064.0,52.9868,53.0218,52.9868,53.0131,8064.0
2021-07-07 14:10:00,60.48,60.56,60.48,60.55,8501.0,53.0218,53.092,53.0218,53.0832,8501.0
2021-07-07 14:15:00,60.56,60.58,60.53,60.53,8130.0,53.092,53.1095,53.0657,53.0657,8130.0
2021-07-07 14:20:00,60.54,60.54,60.49,60.51,16294.0,53.0744,53.0744,53.0306,53.0481,16294.0
2021-07-07 14:25:00,60.51,60.53,60.48,60.5,11051.0,53.0481,53.0657,53.0218,53.0394,11051.0
2021-07-07 14:30:00,60.5,60.53,60.47,60.53,21474.0,53.0394,53.0657,53.0131,53.0657,21474.0
2021-07-07 14:35:00,60.53,60.54,60.47,60.48,13174.0,53.0657,53.0744,53.0131,53.0218,13174.0
2021-07-07 14:40:00,60.48,60.49,60.45,60.46,24327.0,53.0218,53.0306,52.9955,53.0043,24327.0
2021-07-07 14:45:00,60.46,60.47,60.42,60.42,26516.0,53.0043,53.0131,52.9692,52.9692,26516.0
2021-07-07 14:50:00,60.42,60.45,60.4,60.41,25009.0,52.9692,52.9955,52.9517,52.9605,25009.0
2021-07-07 14:55:00,60.41,60.44,60.4,60.44,18879.0,52.9605,52.9868,52.9517,52.9868,18879.0
2021-07-07 15:00:00,60.44,60.44,60.4,60.42,19282.0,52.9868,52.9868,52.9517,52.9692,19282.0
2021-07-07 15:05:00,60.42,60.44,60.4,60.43,20556.0,52.9692,52.9868,52.9517,52.978,20556.0
2021-07-07 15:10:00,60.43,60.44,60.38,60.43,23524.0,52.978,52.9868,52.9342,52.978,23524.0
2021-07-07 15:15:00,60.43,60.43,60.36,60.38,19014.0,52.978,52.978,52.9166,52.9342,19014.0
2021-07-07 15:20:00,60.39,60.43,60.39,60.42,42652.0,52.9429,52.978,52.9429,52.9692,42652.0
2021-07-07 15:25:00,60.42,60.45,60.4,60.41,50012.0,52.9692,52.9955,52.9517,52.9605,50012.0
2021-07-07 15:30:00,60.4,60.44,60.39,60.43,34668.0,52.9517,52.9868,52.9429,52.978,34668.0
2021-07-07 15:35:00,60.43,60.47,60.3,60.39,116292.0,52.978,53.0131,52.864,52.9429,116292.0
2021-07-07 15:40:00,60.4,60.47,60.39,60.46,30893.0,52.9517,53.0131,52.9429,53.0043,30893.0
2021-07-07 15:45:00,60.47,60.47,60.33,60.38,123789.0,53.0131,53.0131,52.8903,52.9342,123789.0
2021-07-07 15:50:00,60.38,60.43,60.32,60.33,150680.0,52.9342,52.978,52.8816,52.8903,150680.0
2021-07-07 15:55:00,60.33,60.4,60.29,60.4,323471.0,52.8903,52.9517,52.8553,52.9517,323471.0
2021-07-08 09:30:00,59.85,60.18,59.78,60.18,85088.0,52.9181,53.2098,52.8562,53.2098,85088.0
2021-07-08 09:35:00,60.16,60.25,60.03,60.25,29090.0,53.1922,53.2717,53.0772,53.2717,29090.0
2021-07-08 09:40:00,60.26,60.45,60.22,60.45,37068.0,53.2806,53.4486,53.2452,53.4486,37068.0
2021-07-08 09:45:00,60.47,60.56,60.4,60.51,40088.0,53.4663,53.5458,53.4044,53.5016,40088.0
2021-07-08 09:50:00,60.51,60.62,60.48,60.55,28374.0,53.5016,53.5989,53.4751,53.537,28374.0
2021-07-08 09:55:00,60.55,60.69,60.53,60.58,32992.0,53.537,53.6608,53.5193,53.5635,32992.0
2021-07-08 10:00:00,60.58,60.59,60.33,60.36,39006.0,53.5635,53.5724,53.3425,53.369,39006.0
2021-07-08 10:05:00,60.35,60.35,60.18,60.21,26777.0,53.3602,53.3602,53.2098,53.2364,26777.0
2021-07-08 10:10:00,60.21,60.21,60.08,60.11,19914.0,53.2364,53.2364,53.1214,53.1479,19914.0
2021-07-08 10:15:00,60.09,60.11,59.97,59.98,19248.0,53.1303,53.1479,53.0242,53.033,19248.0
2021-07-08 10:20:00,59.98,60.04,59.9,59.99,21225.0,53.033,53.0861,52.9623,53.0418,21225.0
2021-07-08 10:25:00,59.98,60.01,59.93,59.98,21120.0,53.033,53.0595,52.9888,53.033,21120.0
2021-07-08 10:30:00,59.99,60.05,59.91,59.97,13022.0,53.0418,53.0949,52.9711,53.0242,13022.0
2021-07-08 10:35:00,59.99,60.06,59.96,60.04,18830.0,53.0418,53.1037,53.0153,53.0861,18830.0
2021-07-08 10:40:00,60.04,60.07,59.89,60.01,64541.0,53.0861,53.1126,52.9534,53.0595,64541.0
2021-07-08 10:45:00,60.01,60.03,59.93,60.02,13316.0,53.0595,53.0772,52.9888,53.0684,13316.0
2021-07-08 10:50:00,60.02,60.15,60.0,60.13,11784.0,53.0684,53.1833,53.0507,53.1656,11784.0
2021-07-08 10:55:00,60.13,60.13,60.05,60.1,48354.0,53.1656,53.1656,53.0949,53.1391,48354.0
2021-07-08 11:00:00,60.1,60.14,60.04,60.05,20642.0,53.1391,53.1745,53.0861,53.0949,20642.0
2021-07-08 11:05:00,60.05,60.11,60.03,60.09,16681.0,53.0949,53.1479,53.0772,53.1303,16681.0
2021-07-08 11:10:00,60.1,60.11,60.05,60.06,23905.0,53.1391,53.1479,53.0949,53.1037,23905.0
2021-07-08 11:15:00,60.06,60.19,60.06,60.19,20454.0,53.1037,53.2187,53.1037,53.2187,20454.0
2021-07-08 11:20:00,60.19,60.24,60.18,60.2,18258.0,53.2187,53.2629,53.2098,53.2275,18258.0
2021-07-08 11:25:00,60.2,60.2,60.09,60.11,9745.0,53.2275,53.2275,53.1303,53.1479,9745.0
2021-07-08 11:30:00,60.12,60.12,60.06,60.08,9239.0,53.1568,53.1568,53.1037,53.1214,9239.0
2021-07-08 11:35:00,60.08,60.08,59.97,60.01,19072.0,53.1214,53.1214,53.0242,53.0595,19072.0
2021-07-08 11:40:00,60.02,60.04,59.99,59.99,7846.0,53.0684,53.0861,53.0418,53.0418,7846.0
2021-07-08 11:45:00,59.99,60.0,59.93,59.95,16608.0,53.0418,53.0507,52.9888,53.0065,16608.0
2021-07-08 11:50:00,59.95,59.99,59.89,59.91,15527.0,53.0065,53.0418,52.9534,52.9711,15527.0
2021-07-08 11:55:00,59.9,59.95,59.9,59.92,7286.0,52.9623,53.0065,52.9623,52.98,7286.0
2021-07-08 12:00:00,59.91,59.93,59.86,59.88,23001.0,52.9711,52.9888,52.9269,52.9446,23001.0
2021-07-08 12:05:00,59.87,59.87,59.77,59.77,17338.0,52.9357,52.9357,52.8473,52.8473,17338.0
2021-07-08 12:10:00,59.77,59.79,59.73,59.77,14385.0,52.8473,52.865,52.812,52.8473,14385.0
2021-07-08 12:15:00,59.79,59.87,59.78,59.85,23275.0,52.865,52.9357,52.8562,52.9181,23275.0
2021-07-08 12:20:00,59.85,59.86,59.81,59.83,17538.0,52.9181,52.9269,52.8827,52.9004,17538.0
2021-07-08 12:25:00,59.84,59.86,59.8,59.8,16018.0,52.9092,52.9269,52.8739,52.8739,16018.0
2021-07-08 12:30:00,59.8,59.82,59.79,59.82,10676.0,52.8739,52.8915,52.865,52.8915,10676.0
2021-07-08 12:35:00,59.81,59.81,59.75,59.78,19912.0,52.8827,52.8827,52.8296,52.8562,19912.0
2021-07-08 12:40:00,59.78,59.83,59.78,59.79,11734.0,52.8562,52.9004,52.8562,52.865,11734.0
2021-07-08 12:45:00,59.8,59.83,59.79,59.83,7493.0,52.8739,52.9004,52.865,52.9004,7493.0
2021-07-08 12:50:00,59.82,59.86,59.81,59.81,20234.0,52.8915,52.9269,52.8827,52.8827,20234.0
2021-07-08 12:55:00,59.82,59.83,59.81,59.82,13837.0,52.8915,52.9004,52.8827,52.8915,13837.0
2021-07-08 13:00:00,59.81,59.81,59.73,59.73,15357.0,52.8827,52.8827,52.812,52.812,15357.0
2021-07-08 13:05:00,59.71,59.73,59.63,59.66,13506.0,52.7943,52.812,52.7235,52.7501,13506.0
2021-07-08 13:10:00,59.66,59.67,59.57,59.61,26403.0,52.7501,52.7589,52.6705,52.7059,26403.0
2021-07-08 13:15:00,59.64,59.67,59.61,59.66,23076.0,52.7324,52.7589,52.7059,52.7501,23076.0
2021-07-08 13:20:00,59.66,59.66,59.57,59.6,14199.0,52.7501,52.7501,52.6705,52.697,14199.0
2021-07-08 13:25:00,59.6,59.64,59.57,59.63,15102.0,52.697,52.7324,52.6705,52.7235,15102.0
2021-07-08 13:30:00,59.63,59.63,59.54,59.55,21481.0,52.7235,52.7235,52.644,52.6528,21481.0
2021-07-08 13:35:00,59.55,59.56,59.5,59.52,18385.0,52.6528,52.6617,52.6086,52.6263,18385.0
2021-07-08 13:40:00,59.52,59.62,59.52,59.62,9029.0,52.6263,52.7147,52.6263,52.7147,9029.0
2021-07-08 13:45:00,59.61,59.63,59.6,59.62,15123.0,52.7059,52.7235,52.697,52.7147,15123.0
2021-07-08 13:50:00,59.61,59.66,59.61,59.65,25100.0,52.7059,52.7501,52.7059,52.7412,25100.0
2021-07-08 13:55:00,59.65,59.74,59.61,59.67,22227.0,52.7412,52.8208,52.7059,52.7589,22227.0
2021-07-08 14:00:00,59.66,59.69,59.65,59.68,17877.0,52.7501,52.7766,52.7412,52.7678,17877.0
2021-07-08 14:05:00,59.68,59.7,59.64,59.65,17812.0,52.7678,52.7854,52.7324,52.7412,17812.0
2021-07-08 14:10:00,59.65,59.69,59.64,59.67,12525.0,52.7412,52.7766,52.7324,52.7589,12525.0
2021-07-08 14:15:00,59.67,59.69,59.65,59.69,23748.0,52.7589,52.7766,52.7412,52.7766,23748.0
2021-07-08 14:20:00,59.69,59.7,59.67,59.68,13308.0,52.7766,52.7854,52.7589,52.7678,13308.0
2021-07-08 14:25:00,59.67,59.77,59.66,59.73,96158.0,52.7589,52.8473,52.7501,52.812,96158.0
2021-07-08 14:30:00,59.72,59.72,59.67,59.68,15178.0,52.8031,52.8031,52.7589,52.7678,15178.0
2021-07-08 14:35:00,59.68,59.68,59.57,59.58,17253.0,52.7678,52.7678,52.6705,52.6793,17253.0
2021-07-08 14:40:00,59.59,59.59,59.54,59.55,15631.0,52.6882,52.6882,52.644,52.6528,15631.0
2021-07-08 14:45:00,59.55,59.6,59.54,59.57,12318.0,52.6528,52.697,52.644,52.6705,12318.0
2021-07-08 14:50:00,59.58,59.6,59.55,59.57,8862.0,52.6793,52.697,52.6528,52.6705,8862.0
2021-07-08 14:55:00,59.57,59.63,59.56,59.63,19762.0,52.6705,52.7235,52.6617,52.7235,19762.0
2021-07-08 15:00:00,59.62,59.64,59.56,59.56,19186.0,52.7147,52.7324,52.6617,52.6617,19186.0
2021-07-08 15:05:00,59.57,59.59,59.54,59.57,21711.0,52.6705,52.6882,52.644,52.6705,21711.0
2021-07-08 15:10:00,59.57,59.57,59.51,59.52,12744.0,52.6705,52.6705,52.6174,52.6263,12744.0
2021-07-08 15:15:00,59.52,59.52,59.46,59.51,18643.0,52.6263,52.6263,52.5732,52.6174,18643.0
2021-07-08 15:20:00,59.51,59.58,59.5,59.57,21405.0,52.6174,52.6793,52.6086,52.6705,21405.0
2021-07-08 15:25:00,59.57,59.57,59.53,59.55,10991.0,52.6705,52.6705,52.6351,52.6528,10991.0
2021-07-08 15:30:00,59.55,59.56,59.48,59.55,29271.0,52.6528,52.6617,52.5909,52.6528,29271.0
2021-07-08 15:35:00,59.55,59.62,59.54,59.57,35703.0,52.6528,52.7147,52.644,52.6705,35703.0
2021-07-08 15:40:00,59.56,59.56,59.46,59.54,42756.0,52.6617,52.6617,52.5732,52.644,42756.0
2021-07-08 15:45:00,59.55,59.55,59.49,59.51,55003.0,52.6528,52.6528,52.5998,52.6174,55003.0
2021-07-08 15:50:00,59.5,59.66,59.48,59.64,78165.0,52.6086,52.7501,52.5909,52.7324,78165.0
2021-07-08 15:55:00,59.64,59.71,59.61,59.67,183043.0,52.7324,52.7943,52.7059,52.7589,183043.0
2021-07-09 09:30:00,59.64,59.79,59.6,59.77,73564.0,52.7324,52.865,52.697,52.8473,73564.0
2021-07-09 09:35:00,59.76,59.93,59.76,59.89,21482.0,52.8385,52.9888,52.8385,52.9534,21482.0
2021-07-09 09:40:00,59.88,59.93,59.77,59.81,20996.0,52.9446,52.9888,52.8473,52.8827,20996.0
2021-07-09 09:45:00,59.8,59.89,59.78,59.85,71865.0,52.8739,52.9534,52.8562,52.9181,71865.0
2021-07-09 09:50:00,59.86,59.95,59.86,59.91,26828.0,52.9269,53.0065,52.9269,52.9711,26828.0
2021-07-09 09:55:00,59.92,59.99,59.91,59.96,25100.0,52.98,53.0418,52.9711,53.0153,25100.0
2021-07-09 10:00:00,59.95,59.96,59.9,59.9,30077.0,53.0065,53.0153,52.9623,52.9623,30077.0
2021-07-09 10:05:00,59.91,59.97,59.86,59.89,27349.0,52.9711,53.0242,52.9269,52.9534,27349.0
2021-07-09 10:10:00,59.88,59.96,59.85,59.95,26403.0,52.9446,53.0153,52.9181,53.0065,26403.0
2021-07-09 10:15:00,59.94,60.0,59.88,60.0,52924.0,52.9976,53.0507,52.9446,53.0507,52924.0
2021-07-09 10:20:00,59.99,60.08,59.95,60.08,85555.0,53.0418,53.1214,53.0065,53.1214,85555.0
2021-07-09 10:25:00,60.08,60.09,60.04,60.07,86135.0,53.1214,53.1303,53.0861,53.1126,86135.0
2021-07-09 10:30:00,60.05,60.06,59.87,59.9,19023.0,53.0949,53.1037,52.9357,52.9623,19023.0
2021-07-09 10:35:00,59.9,59.93,59.81,59.81,16701.0,52.9623,52.9888,52.8827,52.8827,16701.0
2021-07-09 10:40:00,59.82,59.87,59.8,59.81,47170.0,52.8915,52.9357,52.8739,52.8827,47170.0
2021-07-09 10:45:00,59.81,59.84,59.73,59.77,23249.0,52.8827,52.9092,52.812,52.8473,23249.0
2021-07-09 10:50:00,59.76,59.82,59.76,59.78,26238.0,52.8385,52.8915,52.8385,52.8562,26238.0
2021-07-09 10:55:00,59.79,59.82,59.72,59.73,30023.0,52.865,52.8915,52.8031,52.812,30023.0
2021-07-09 11:00:00,59.73,59.76,59.71,59.73,17413.0,52.812,52.8385,52.7943,52.812,17413.0
2021-07-09 11:05:00,59.72,59.72,59.63,59.7,15545.0,52.8031,52.8031,52.7235,52.7854,15545.0
2021-07-09 11:10:00,59.69,59.74,59.65,59.7,23496.0,52.7766,52.8208,52.7412,52.7854,23496.0
2021-07-09 11:15:00,59.7,59.74,59.69,59.72,41123.0,52.7854,52.8208,52.7766,52.8031,41123.0
2021-07-09 11:20:00,59.72,59.78,59.71,59.76,26118.0,52.8031,52.8562,52.7943,52.8385,26118.0
2021-07-09 11:25:00,59.76,59.83,59.75,59.83,24580.0,52.8385,52.9004,52.8296,52.9004,24580.0
2021-07-09 11:30:00,59.82,59.87,59.81,59.84,22098.0,52.8915,52.9357,52.8827,52.9092,22098.0
2021-07-09 11:35:00,59.83,59.84,59.79,59.8,11299.0,52.9004,52.9092,52.865,52.8739,11299.0
2021-07-09 11:40:00,59.8,59.83,59.79,59.82,9825.0,52.8739,52.9004,52.865,52.8915,9825.0
2021-07-09 11:45:00,59.81,59.84,59.73,59.73,11433.0,52.8827,52.9092,52.812,52.812,11433.0
2021-07-09 11:50:00,59.71,59.77,59.7,59.73,16024.0,52.7943,52.8473,52.7854,52.812,16024.0
2021-07-09 11:55:00,59.73,59.77,59.66,59.67,18029.0,52.812,52.8473,52.7501,52.7589,18029.0
2021-07-09 12:00:00,59.68,59.73,59.67,59.7,8501.0,52.7678,52.812,52.7589,52.7854,8501.0
2021-07-09 12:05:00,59.7,59.71,59.67,59.68,10947.0,52.7854,52.7943,52.7589,52.7678,10947.0
2021-07-09 12:10:00,59.67,59.67,59.64,59.66,8488.0,52.7589,52.7589,52.7324,52.7501,8488.0
2021-07-09 12:15:00,59.65,59.65,59.6,59.6,8931.0,52.7412,52.7412,52.697,52.697,8931.0
2021-07-09 12:20:00,59.61,59.61,59.55,59.56,19508.0,52.7059,52.7059,52.6528,52.6617,19508.0
2021-07-09 12:25:00,59.55,59.57,59.51,59.53,27226.0,52.6528,52.6705,52.6174,52.6351,27226.0
2021-07-09 12:30:00,59.53,59.55,59.5,59.52,15339.0,52.6351,52.6528,52.6086,52.6263,15339.0
2021-07-09 12:35:00,59.54,59.62,59.53,59.61,21966.0,52.644,52.7147,52.6351,52.7059,21966.0
2021-07-09 12:40:00,59.61,59.62,59.59,59.59,16122.0,52.7059,52.7147,52.6882,52.6882,16122.0
2021-07-09 12:45:00,59.6,59.65,59.6,59.61,15896.0,52.697,52.7412,52.697,52.7059,15896.0
2021-07-09 12:50:00,59.62,59.65,59.61,59.65,14416.0,52.7147,52.7412,52.7059,52.7412,14416.0
2021-07-09 12:55:00,59.65,59.65,59.59,59.59,18292.0,52.7412,52.7412,52.6882,52.6882,18292.0
2021-07-09 13:00:00,59.6,59.69,59.59,59.68,19987.0,52.697,52.7766,52.6882,52.7678,19987.0
2021-07-09 13:05:00,59.69,59.69,59.63,59.64,12705.0,52.7766,52.7766,52.7235,52.7324,12705.0
2021-07-09 13:10:00,59.64,59.68,59.62,59.66,18694.0,52.7324,52.7678,52.7147,52.7501,18694.0
2021-07-09 13:15:00,59.68,59.7,59.66,59.67,10836.0,52.7678,52.7854,52.7501,52.7589,10836.0
2021-07-09 13:20:00,59.67,59.68,59.64,59.65,13882.0,52.7589,52.7678,52.7324,52.7412,13882.0
2021-07-09 13:25:00,59.65,59.71,59.65,59.7,15238.0,52.7412,52.7943,52.7412,52.7854,15238.0
2021-07-09 13:30:00,59.7,59.73,59.69,59.71,13507.0,52.7854,52.812,52.7766,52.7943,13507.0
2021-07-09 13:35:00,59.7,59.75,59.67,59.75,25003.0,52.7854,52.8296,52.7589,52.8296,25003.0
2021-07-09 13:40:00,59.74,59.77,59.72,59.76,20459.0,52.8208,52.8473,52.8031,52.8385,20459.0
2021-07-09 13:45:00,59.76,59.76,59.69,59.7,14126.0,52.8385,52.8385,52.7766,52.7854,14126.0
2021-07-09 13:50:00,59.7,59.74,59.7,59.74,13288.0,52.7854,52.8208,52.7854,52.8208,13288.0
2021-07-09 13:55:00,59.74,59.74,59.68,59.69,18945.0,52.8208,52.8208,52.7678,52.7766,18945.0
2021-07-09 14:00:00,59.69,59.72,59.68,59.72,16719.0,52.7766,52.8031,52.7678,52.8031,16719.0
2021-07-09 14:05:00,59.71,59.74,59.71,59.72,14592.0,52.7943,52.8208,52.7943,52.8031,14592.0
2021-07-09 14:10:00,59.73,59.78,59.72,59.76,13342.0,52.812,52.8562,52.8031,52.8385,13342.0
2021-07-09 14:15:00,59.76,59.8,59.75,59.8,13631.0,52.8385,52.8739,52.8296,52.8739,13631.0
2021-07-09 14:20:00,59.79,59.8,59.77,59.8,13283.0,52.865,52.8739,52.8473,52.8739,13283.0
2021-07-09 14:25:00,59.79,59.82,59.73,59.74,15678.0,52.865,52.8915,52.812,52.8208,15678.0
2021-07-09 14:30:00,59.74,59.76,59.72,59.76,11291.0,52.8208,52.8385,52.8031,52.8385,11291.0
2021-07-09 14:35:00,59.76,59.8,59.74,59.8,14388.0,52.8385,52.8739,52.8208,52.8739,14388.0
2021-07-09 14:40:00,59.79,59.83,59.79,59.82,5989.0,52.865,52.9004,52.865,52.8915,5989.0
2021-07-09 14:45:00,59.82,59.84,59.8,59.82,14511.0,52.8915,52.9092,52.8739,52.8915,14511.0
2021-07-09 14:50:00,59.81,59.83,59.8,59.82,11186.0,52.8827,52.9004,52.8739,52.8915,11186.0
2021-07-09 14:55:00,59.82,59.83,59.8,59.83,9046.0,52.8915,52.9004,52.8739,52.9004,9046.0
2021-07-09 15:00:00,59.83,59.83,59.79,59.81,24216.0,52.9004,52.9004,52.865,52.8827,24216.0
2021-07-09 15:05:00,59.8,59.84,59.8,59.84,13043.0,52.8739,52.9092,52.8739,52.9092,13043.0
2021-07-09 15:10:00,59.84,59.84,59.8,59.83,15375.0,52.9092,52.9092,52.8739,52.9004,15375.0
2021-07-09 15:15:00,59.83,59.86,59.82,59.86,13267.0,52.9004,52.9269,52.8915,52.9269,13267.0
2021-07-09 15:20:00,59.85,59.86,59.76,59.77,18374.0,52.9181,52.9269,52.8385,52.8473,18374.0
2021-07-09 15:25:00,59.76,59.8,59.75,59.78,14148.0,52.8385,52.8739,52.8296,52.8562,14148.0
2021-07-09 15:30:00,59.79,59.79,59.75,59.76,24702.0,52.865,52.865,52.8296,52.8385,24702.0
2021-07-09 15:35:00,59.75,59.77,59.73,59.75,29227.0,52.8296,52.8473,52.812,52.8296,29227.0
2021-07-09 15:40:00,59.75,59.8,59.72,59.75,37530.0,52.8296,52.8739,52.8031,52.8296,37530.0
2021-07-09 15:45:00,59.75,59.75,59.69,59.71,51835.0,52.8296,52.8296,52.7766,52.7943,51835.0
2021-07-09 15:50:00,59.71,59.73,59.68,59.71,84742.0,52.7943,52.812,52.7678,52.7943,84742.0
2021-07-09 15:55:00,59.71,59.72,59.65,59.71,218140.0,52.7943,52.8031,52.7412,52.7943,218140.0
2021-07-12 09:30:00,59.66,59.73,59.54,59.61,86559.0,52.7501,52.812,52.644,52.7059,86559.0
2021-07-12 09:35:00,59.62,59.73,59.56,59.63,16044.0,52.7147,52.812,52.6617,52.7235,16044.0
2021-07-12 09:40:00,59.64,59.72,59.62,59.65,19592.0,52.7324,52.8031,52.7147,52.7412,19592.0
2021-07-12 09:45:00,59.67,59.67,59.53,59.54,18845.0,52.7589,52.7589,52.6351,52.644,18845.0
2021-07-12 09:50:00,59.55,59.56,59.46,59.52,21989.0,52.6528,52.6617,52.5732,52.6263,21989.0
2021-07-12 09:55:00,59.51,59.51,59.43,59.44,15390.0,52.6174,52.6174,52.5467,52.5555,15390.0
2021-07-12 10:00:00,59.45,59.46,59.34,59.38,27148.0,52.5644,52.5732,52.4671,52.5025,27148.0
2021-07-12 10:05:00,59.38,59.41,59.34,59.41,15174.0,52.5025,52.529,52.4671,52.529,15174.0
2021-07-12 10:10:00,59.41,59.46,59.39,59.41,13197.0,52.529,52.5732,52.5113,52.529,13197.0
2021-07-12 10:15:00,59.41,59.43,59.35,59.43,15898.0,52.529,52.5467,52.476,52.5467,15898.0
2021-07-12 10:20:00,59.44,59.46,59.39,59.41,19527.0,52.5555,52.5732,52.5113,52.529,19527.0
2021-07-12 10:25:00,59.41,59.44,59.39,59.44,20776.0,52.529,52.5555,52.5113,52.5555,20776.0
2021-07-12 10:30:00,59.44,59.49,59.44,59.47,11454.0,52.5555,52.5998,52.5555,52.5821,11454.0
2021-07-12 10:35:00,59.46,59.47,59.42,59.45,17453.0,52.5732,52.5821,52.5379,52.5644,17453.0
2021-07-12 10:40:00,59.46,59.48,59.41,59.42,24262.0,52.5732,52.5909,52.529,52.5379,24262.0
2021-07-12 10:45:00,59.42,59.46,59.39,59.46,17050.0,52.5379,52.5732,52.5113,52.5732,17050.0
2021-07-12 10:50:00,59.46,59.46,59.38,59.38,19655.0,52.5732,52.5732,52.5025,52.5025,19655.0
2021-07-12 10:55:00,59.38,59.39,59.29,59.3,21701.0,52.5025,52.5113,52.4229,52.4318,21701.0
2021-07-12 11:00:00,59.3,59.34,59.17,59.2,31508.0,52.4318,52.4671,52.3168,52.3433,31508.0
2021-07-12 11:05:00,59.21,59.24,59.17,59.19,18775.0,52.3522,52.3787,52.3168,52.3345,18775.0
2021-07-12 11:10:00,59.19,59.27,59.19,59.23,17012.0,52.3345,52.4052,52.3345,52.3699,17012.0
2021-07-12 11:15:00,59.23,59.24,59.15,59.22,19580.0,52.3699,52.3787,52.2991,52.361,19580.0
2021-07-12 11:20:00,59.23,59.23,59.15,59.2,17851.0,52.3699,52.3699,52.2991,52.3433,17851.0
2021-07-12 11:25:00,59.2,59.2,59.13,59.18,25745.0,52.3433,52.3433,52.2815,52.3257,25745.0
2021-07-12 11:30:00,59.18,59.22,59.16,59.2,23247.0,52.3257,52.361,52.308,52.3433,23247.0
2021-07-12 11:35:00,59.2,59.21,59.12,59.12,16389.0,52.3433,52.3522,52.2726,52.2726,16389.0
2021-07-12 11:40:00,59.13,59.14,59.1,59.12,10128.0,52.2815,52.2903,52.2549,52.2726,10128.0
2021-07-12 11:45:00,59.12,59.12,59.03,59.04,23911.0,52.2726,52.2726,52.193,52.2019,23911.0
2021-07-12 11:50:00,59.03,59.03,58.97,58.99,30196.0,52.193,52.193,52.14,52.1577,30196.0
2021-07-12 11:55:00,58.99,59.08,58.97,59.06,17323.0,52.1577,52.2372,52.14,52.2196,17323.0
2021-07-12 12:00:00,59.07,59.14,59.06,59.13,28230.0,52.2284,52.2903,52.2196,52.2815,28230.0
2021-07-12 12:05:00,59.14,59.15,59.1,59.14,12699.0,52.2903,52.2991,52.2549,52.2903,12699.0
2021-07-12 12:10:00,59.15,59.21,59.15,59.17,20177.0,52.2991,52.3522,52.2991,52.3168,20177.0
2021-07-12 12:15:00,59.18,59.22,59.17,59.21,14496.0,52.3257,52.361,52.3168,52.3522,14496.0
2021-07-12 12:20:00,59.21,59.24,59.21,59.22,9386.0,52.3522,52.3787,52.3522,52.361,9386.0
2021-07-12 12:25:00,59.21,59.27,59.21,59.26,21515.0,52.3522,52.4052,52.3522,52.3964,21515.0
2021-07-12 12:30:00,59.26,59.28,59.24,59.27,9979.0,52.3964,52.4141,52.3787,52.4052,9979.0
2021-07-12 12:35:00,59.27,59.29,59.26,59.29,10186.0,52.4052,52.4229,52.3964,52.4229,10186.0
2021-07-12 12:40:00,59.29,59.31,59.27,59.3,16331.0,52.4229,52.4406,52.4052,52.4318,16331.0
2021-07-12 12:45:00,59.3,59.31,59.25,59.27,12726.0,52.4318,52.4406,52.3876,52.4052,12726.0
2021-07-12 12:50:00,59.25,59.26,59.15,59.15,18795.0,52.3876,52.3964,52.2991,52.2991,18795.0
2021-07-12 12:55:00,59.15,59.19,59.15,59.18,11944.0,52.2991,52.3345,52.2991,52.3257,11944.0
2021-07-12 13:00:00,59.19,59.22,59.18,59.21,10656.0,52.3345,52.361,52.3257,52.3522,10656.0
2021-07-12 13:05:00,59.22,59.26,59.2,59.26,14875.0,52.361,52.3964,52.3433,52.3964,14875.0
2021-07-12 13:10:00,59.26,59.3,59.25,59.25,18727.0,52.3964,52.4318,52.3876,52.3876,18727.0
2021-07-12 13:15:00,59.26,59.27,59.2,59.27,17870.0,52.3964,52.4052,52.3433,52.4052,17870.0
2021-07-12 13:20:00,59.26,59.28,59.25,59.27,15707.0,52.3964,52.4141,52.3876,52.4052,15707.0
2021-07-12 13:25:00,59.27,59.29,59.26,59.29,10548.0,52.4052,52.4229,52.3964,52.4229,10548.0
2021-07-12 13:30:00,59.29,59.29,59.26,59.27,16537.0,52.4229,52.4229,52.3964,52.4052,16537.0
2021-07-12 13:35:00,59.27,59.29,59.25,59.27,19142.0,52.4052,52.4229,52.3876,52.4052,19142.0
2021-07-12 13:40:00,59.27,59.27,59.22,59.23,14307.0,52.4052,52.4052,52.361,52.3699,14307.0
2021-07-12 13:45:00,59.24,59.27,59.23,59.25,13666.0,52.3787,52.4052,52.3699,52.3876,13666.0
2021-07-12 13:50:00,59.25,59.28,59.25,59.27,12048.0,52.3876,52.4141,52.3876,52.4052,12048.0
2021-07-12 13:55:00,59.28,59.32,59.27,59.3,27035.0,52.4141,52.4494,52.4052,52.4318,27035.0
2021-07-12 14:00:00,59.29,59.31,59.28,59.3,9650.0,52.4229,52.4406,52.4141,52.4318,9650.0
2021-07-12 14:05:00,59.3,59.32,59.28,59.31,20493.0,52.4318,52.4494,52.4141,52.4406,20493.0
2021-07-12 14:10:00,59.31,59.33,59.3,59.32,17128.0,52.4406,52.4583,52.4318,52.4494,17128.0
2021-07-12 14:15:00,59.32,59.34,59.3,59.3,21467.0,52.4494,52.4671,52.4318,52.4318,21467.0
2021-07-12 14:20:00,59.3,59.31,59.29,59.3,18902.0,52.4318,52.4406,52.4229,52.4318,18902.0
2021-07-12 14:25:00,59.3,59.32,59.25,59.27,17155.0,52.4318,52.4494,52.3876,52.4052,17155.0
2021-07-12 14:30:00,59.26,59.29,59.24,59.27,13612.0,52.3964,52.4229,52.3787,52.4052,13612.0
2021-07-12 14:35:00,59.27,59.37,59.25,59.36,64528.0,52.4052,52.4937,52.3876,52.4848,64528.0
2021-07-12 14:40:00,59.36,59.38,59.32,59.33,25533.0,52.4848,52.5025,52.4494,52.4583,25533.0
2021-07-12 14:45:00,59.33,59.33,59.29,59.3,15590.0,52.4583,52.4583,52.4229,52.4318,15590.0
2021-07-12 14:50:00,59.3,59.36,59.3,59.32,18736.0,52.4318,52.4848,52.4318,52.4494,18736.0
2021-07-12 14:55:00,59.32,59.35,59.31,59.33,32998.0,52.4494,52.476,52.4406,52.4583,32998.0
2021-07-12 15:00:00,59.33,59.34,59.32,59.33,20502.0,52.4583,52.4671,52.4494,52.4583,20502.0
2021-07-12 15:05:00,59.33,59.33,59.31,59.32,16712.0,52.4583,52.4583,52.4406,52.4494,16712.0
2021-07-12 15:10:00,59.32,59.34,59.26,59.34,62900.0,52.4494,52.4671,52.3964,52.4671,62900.0
2021-07-12 15:15:00,59.34,59.34,59.31,59.33,23856.0,52.4671,52.4671,52.4406,52.4583,23856.0
2021-07-12 15:20:00,59.34,59.35,59.3,59.35,15713.0,52.4671,52.476,52.4318,52.476,15713.0
2021-07-12 15:25:00,59.35,59.35,59.31,59.32,20212.0,52.476,52.476,52.4406,52.4494,20212.0
2021-07-12 15:30:00,59.32,59.34,59.25,59.25,44283.0,52.4494,52.4671,52.3876,52.3876,44283.0
2021-07-12 15:35:00,59.26,59.29,59.2,59.2,39589.0,52.3964,52.4229,52.3433,52.3433,39589.0
2021-07-12 15:40:00,59.21,59.25,59.2,59.22,43527.0,52.3522,52.3876,52.3433,52.361,43527.0
2021-07-12 15:45:00,59.22,59.27,59.21,59.26,55581.0,52.361,52.4052,52.3522,52.3964,55581.0
2021-07-12 15:50:00,59.25,59.31,59.24,59.27,67040.0,52.3876,52.4406,52.3787,52.4052,67040.0
2021-07-12 15:55:00,59.28,59.28,59.19,59.27,223419.0,52.4141,52.4141,52.3345,52.4052,223419.0
2021-07-13 09:30:00,59.2,59.51,59.14,59.51,104936.0,52.3433,52.6174,52.2903,52.6174,104936.0
2021-07-13 09:35:00,59.5,59.56,59.3,59.33,18692.0,52.6086,52.6617,52.4318,52.4583,18692.0
2021-07-13 09:40:00,59.35,59.4,59.3,59.36,24051.0,52.476,52.5202,52.4318,52.4848,24051.0
2021-07-13 09:45:00,59.38,59.38,59.24,59.34,39370.0,52.5025,52.5025,52.3787,52.4671,39370.0
2021-07-13 09:50:00,59.33,59.64,59.33,59.58,19825.0,52.4583,52.7324,52.4583,52.6793,19825.0
2021-07-13 09:55:00,59.57,59.59,59.51,59.55,23471.0,52.6705,52.6882,52.6174,52.6528,23471.0
2021-07-13 10:00:00,59.58,59.62,59.49,59.55,21100.0,52.6793,52.7147,52.5998,52.6528,21100.0
2021-07-13 10:05:00,59.56,59.56,59.45,59.49,10793.0,52.6617,52.6617,52.5644,52.5998,10793.0
2021-07-13 10:10:00,59.51,59.55,59.5,59.54,14879.0,52.6174,52.6528,52.6086,52.644,14879.0
2021-07-13 10:15:00,59.55,59.68,59.54,59.68,28694.0,52.6528,52.7678,52.644,52.7678,28694.0
2021-07-13 10:20:00,59.65,59.71,59.63,59.65,26972.0,52.7412,52.7943,52.7235,52.7412,26972.0
2021-07-13 10:25:00,59.65,59.7,59.64,59.67,21710.0,52.7412,52.7854,52.7324,52.7589,21710.0
2021-07-13 10:30:00,59.66,59.66,59.57,59.61,33550.0,52.7501,52.7501,52.6705,52.7059,33550.0
2021-07-13 10:35:00,59.6,59.68,59.6,59.68,12416.0,52.697,52.7678,52.697,52.7678,12416.0
2021-07-13 10:40:00,59.68,59.69,59.62,59.64,24626.0,52.7678,52.7766,52.7147,52.7324,24626.0
2021-07-13 10:45:00,59.63,59.71,59.62,59.67,24647.0,52.7235,52.7943,52.7147,52.7589,24647.0
2021-07-13 10:50:00,59.66,59.68,59.56,59.58,25500.0,52.7501,52.7678,52.6617,52.6793,25500.0
2021-07-13 10:55:00,59.57,59.6,59.5,59.53,26129.0,52.6705,52.697,52.6086,52.6351,26129.0
2021-07-13 11:00:00,59.54,59.55,59.51,59.54,19163.0,52.644,52.6528,52.6174,52.644,19163.0
2021-07-13 11:05:00,59.55,59.68,59.55,59.64,37262.0,52.6528,52.7678,52.6528,52.7324,37262.0
2021-07-13 11:10:00,59.64,59.68,59.62,59.65,24422.0,52.7324,52.7678,52.7147,52.7412,24422.0
2021-07-13 11:15:00,59.66,59.73,59.63,59.71,31333.0,52.7501,52.812,52.7235,52.7943,31333.0
2021-07-13 11:20:00,59.71,59.75,59.64,59.64,31603.0,52.7943,52.8296,52.7324,52.7324,31603.0
2021-07-13 11:25:00,59.66,59.73,59.66,59.73,22720.0,52.7501,52.812,52.7501,52.812,22720.0
2021-07-13 11:30:00,59.73,59.75,59.69,59.7,70378.0,52.812,52.8296,52.7766,52.7854,70378.0
2021-07-13 11:35:00,59.71,59.71,59.64,59.66,16764.0,52.7943,52.7943,52.7324,52.7501,16764.0
2021-07-13 11:40:00,59.65,59.66,59.6,59.6,16470.0,52.7412,52.7501,52.697,52.697,16470.0
2021-07-13 11:45:00,59.61,59.65,59.57,59.65,24965.0,52.7059,52.7412,52.6705,52.7412,24965.0
2021-07-13 11:50:00,59.64,59.66,59.62,59.65,25775.0,52.7324,52.7501,52.7147,52.7412,25775.0
2021-07-13 11:55:00,59.64,59.67,59.6,59.62,27974.0,52.7324,52.7589,52.697,52.7147,27974.0
2021-07-13 12:00:00,59.61,59.61,59.57,59.61,16616.0,52.7059,52.7059,52.6705,52.7059,16616.0
2021-07-13 12:05:00,59.6,59.61,59.56,59.61,14462.0,52.697,52.7059,52.6617,52.7059,14462.0
2021-07-13 12:10:00,59.59,59.61,59.55,59.57,15811.0,52.6882,52.7059,52.6528,52.6705,15811.0
2021-07-13 12:15:00,59.57,59.6,59.55,59.6,16037.0,52.6705,52.697,52.6528,52.697,16037.0
2021-07-13 12:20:00,59.61,59.63,59.53,59.53,23984.0,52.7059,52.7235,52.6351,52.6351,23984.0
2021-07-13 12:25:00,59.52,59.53,59.47,59.5,14706.0,52.6263,52.6351,52.5821,52.6086,14706.0
2021-07-13 12:30:00,59.5,59.51,59.48,59.49,11053.0,52.6086,52.6174,52.5909,52.5998,11053.0
2021-07-13 12:35:00,59.5,59.53,59.48,59.5,17968.0,52.6086,52.6351,52.5909,52.6086,17968.0
2021-07-13 12:40:00,59.49,59.55,59.48,59.53,18723.0,52.5998,52.6528,52.5909,52.6351,18723.0
2021-07-13 12:45:00,59.53,59.59,59.53,59.59,15351.0,52.6351,52.6882,52.6351,52.6882,15351.0
2021-07-13 12:50:00,59.58,59.61,59.56,59.58,28345.0,52.6793,52.7059,52.6617,52.6793,28345.0
2021-07-13 12:55:00,59.58,59.59,59.53,59.53,13196.0,52.6793,52.6882,52.6351,52.6351,13196.0
2021-07-13 13:00:00,59.53,59.54,59.46,59.47,18433.0,52.6351,52.644,52.5732,52.5821,18433.0
2021-07-13 13:05:00,59.48,59.49,59.44,59.45,11502.0,52.5909,52.5998,52.5555,52.5644,11502.0
2021-07-13 13:10:00,59.45,59.46,59.38,59.39,13650.0,52.5644,52.5732,52.5025,52.5113,13650.0
2021-07-13 13:15:00,59.39,59.4,59.34,59.38,17923.0,52.5113,52.5202,52.4671,52.5025,17923.0
2021-07-13 13:20:00,59.38,59.43,59.37,59.39,24307.0,52.5025,52.5467,52.4937,52.5113,24307.0
2021-07-13 13:25:00,59.39,59.4,59.36,59.4,11058.0,52.5113,52.5202,52.4848,52.5202,11058.0
2021-07-13 13:30:00,59.39,59.42,59.36,59.36,15430.0,52.5113,52.5379,52.4848,52.4848,15430.0
2021-07-13 13:35:00,59.37,59.41,59.35,59.37,12369.0,52.4937,52.529,52.476,52.4937,12369.0
2021-07-13 13:40:00,59.38,59.4,59.36,59.39,13033.0,52.5025,52.5202,52.4848,52.5113,13033.0
2021-07-13 13:45:00,59.39,59.44,59.38,59.43,9105.0,52.5113,52.5555,52.5025,52.5467,9105.0
2021-07-13 13:50:00,59.42,59.47,59.4,59.46,22236.0,52.5379,52.5821,52.5202,52.5732,22236.0
2021-07-13 13:55:00,59.46,59.48,59.44,59.45,15219.0,52.5732,52.5909,52.5555,52.5644,15219.0
2021-07-13 14:00:00,59.45,59.46,59.39,59.43,25789.0,52.5644,52.5732,52.5113,52.5467,25789.0
2021-07-13 14:05:00,59.43,59.46,59.4,59.4,39810.0,52.5467,52.5732,52.5202,52.5202,39810.0
2021-07-13 14:10:00,59.41,59.41,59.31,59.34,18042.0,52.529,52.529,52.4406,52.4671,18042.0
2021-07-13 14:15:00,59.34,59.34,59.32,59.34,6288.0,52.4671,52.4671,52.4494,52.4671,6288.0
2021-07-13 14:20:00,59.34,59.34,59.27,59.28,18722.0,52.4671,52.4671,52.4052,52.4141,18722.0
2021-07-13 14:25:00,59.28,59.31,59.23,59.24,16414.0,52.4141,52.4406,52.3699,52.3787,16414.0
2021-07-13 14:30:00,59.23,59.24,59.17,59.2,17552.0,52.3699,52.3787,52.3168,52.3433,17552.0
2021-07-13 14:35:00,59.2,59.21,59.17,59.21,12575.0,52.3433,52.3522,52.3168,52.3522,12575.0
2021-07-13 14:40:00,59.21,59.21,59.16,59.17,12992.0,52.3522,52.3522,52.308,52.3168,12992.0
2021-07-13 14:45:00,59.17,59.18,59.15,59.16,14076.0,52.3168,52.3257,52.2991,52.308,14076.0
2021-07-13 14:50:00,59.16,59.21,59.14,59.18,22019.0,52.308,52.3522,52.2903,52.3257,22019.0
2021-07-13 14:55:00,59.18,59.21,59.17,59.2,9583.0,52.3257,52.3522,52.3168,52.3433,9583.0
2021-07-13 15:00:00,59.2,59.2,59.14,59.18,20794.0,52.3433,52.3433,52.2903,52.3257,20794.0
2021-07-13 15:05:00,59.18,59.18,59.11,59.11,20669.0,52.3257,52.3257,52.2638,52.2638,20669.0
2021-07-13 15:10:00,59.1,59.11,59.04,59.04,17016.0,52.2549,52.2638,52.2019,52.2019,17016.0
2021-07-13 15:15:00,59.05,59.05,59.0,59.03,25216.0,52.2107,52.2107,52.1665,52.193,25216.0
2021-07-13 15:20:00,59.03,59.06,58.98,59.05,52967.0,52.193,52.2196,52.1488,52.2107,52967.0
2021-07-13 15:25:00,59.05,59.1,59.05,59.09,26216.0,52.2107,52.2549,52.2107,52.2461,26216.0
2021-07-13 15:30:00,59.1,59.11,59.05,59.1,32656.0,52.2549,52.2638,52.2107,52.2549,32656.0
2021-07-13 15:35:00,59.1,59.19,59.09,59.18,38228.0,52.2549,52.3345,52.2461,52.3257,38228.0
2021-07-13 15:40:00,59.17,59.18,59.13,59.18,49442.0,52.3168,52.3257,52.2815,52.3257,49442.0
2021-07-13 15:45:00,59.19,59.19,59.12,59.16,67438.0,52.3345,52.3345,52.2726,52.308,67438.0
2021-07-13 15:50:00,59.16,59.21,59.06,59.16,100954.0,52.308,52.3522,52.2196,52.308,100954.0
2021-07-13 15:55:00,59.17,59.2,59.08,59.14,292009.0,52.3168,52.3433,52.2372,52.2903,292009.0
2021-07-14 09:30:00,58.85,59.01,58.69,58.8,98176.0,52.0339,52.1754,51.8924,51.9897,98176.0
2021-07-14 09:35:00,58.78,58.89,58.68,58.75,53409.0,51.972,52.0693,51.8836,51.9455,53409.0
2021-07-14 09:40:00,58.76,58.8,58.53,58.78,136162.0,51.9543,51.9897,51.7509,51.972,136162.0
2021-07-14 09:45:00,58.76,58.88,58.74,58.82,109130.0,51.9543,52.0604,51.9366,52.0074,109130.0
2021-07-14 09:50:00,58.83,58.94,58.77,58.77,86752.0,52.0162,52.1135,51.9631,51.9631,86752.0
2021-07-14 09:55:00,58.75,58.78,58.65,58.68,48673.0,51.9455,51.972,51.857,51.8836,48673.0
2021-07-14 10:00:00,58.7,58.72,58.63,58.69,36819.0,51.9013,51.9189,51.8394,51.8924,36819.0
2021-07-14 10:05:00,58.7,58.78,58.67,58.77,26597.0,51.9013,51.972,51.8747,51.9631,26597.0
2021-07-14 10:10:00,58.75,58.87,58.74,58.81,28088.0,51.9455,52.0516,51.9366,51.9985,28088.0
2021-07-14 10:15:00,58.81,58.87,58.78,58.79,23676.0,51.9985,52.0516,51.972,51.9808,23676.0
2021-07-14 10:20:00,58.79,58.8,58.69,58.8,25474.0,51.9808,51.9897,51.8924,51.9897,25474.0
2021-07-14 10:25:00,58.79,58.97,58.75,58.96,38278.0,51.9808,52.14,51.9455,52.1311,38278.0
2021-07-14 10:30:00,58.96,59.14,58.95,59.1,34828.0,52.1311,52.2903,52.1223,52.2549,34828.0
2021-07-14 10:35:00,59.11,59.16,59.08,59.12,85379.0,52.2638,52.308,52.2372,52.2726,85379.0
2021-07-14 10:40:00,59.12,59.2,59.07,59.13,78200.0,52.2726,52.3433,52.2284,52.2815,78200.0
2021-07-14 10:45:00,59.12,59.12,58.96,59.0,84528.0,52.2726,52.2726,52.1311,52.1665,84528.0
2021-07-14 10:50:00,58.99,59.19,58.98,59.16,23468.0,52.1577,52.3345,52.1488,52.308,23468.0
2021-07-14 10:55:00,59.16,59.23,59.08,59.08,19614.0,52.308,52.3699,52.2372,52.2372,19614.0
2021-07-14 11:00:00,59.07,59.13,59.03,59.09,38868.0,52.2284,52.2815,52.193,52.2461,38868.0
2021-07-14 11:05:00,59.09,59.09,59.0,59.03,60969.0,52.2461,52.2461,52.1665,52.193,60969.0
2021-07-14 11:10:00,59.03,59.16,59.02,59.07,80126.0,52.193,52.308,52.1842,52.2284,80126.0
2021-07-14 11:15:00,59.06,59.17,59.01,59.15,32320.0,52.2196,52.3168,52.1754,52.2991,32320.0
2021-07-14 11:20:00,59.15,59.31,59.13,59.26,25268.0,52.2991,52.4406,52.2815,52.3964,25268.0
2021-07-14 11:25:00,59.26,59.29,59.12,59.13,33714.0,52.3964,52.4229,52.2726,52.2815,33714.0
2021-07-14 11:30:00,59.12,59.14,59.08,59.09,49784.0,52.2726,52.2903,52.2372,52.2461,49784.0
2021-07-14 11:35:00,59.1,59.2,59.09,59.17,57075.0,52.2549,52.3433,52.2461,52.3168,57075.0
2021-07-14 11:40:00,59.17,59.19,59.09,59.13,23247.0,52.3168,52.3345,52.2461,52.2815,23247.0
2021-07-14 11:45:00,59.14,59.19,59.12,59.17,13563.0,52.2903,52.3345,52.2726,52.3168,13563.0
2021-07-14 11:50:00,59.17,59.24,59.17,59.24,11444.0,52.3168,52.3787,52.3168,52.3787,11444.0
2021-07-14 11:55:00,59.25,59.26,59.19,59.24,14735.0,52.3876,52.3964,52.3345,52.3787,14735.0
2021-07-14 12:00:00,59.25,59.27,59.22,59.22,9069.0,52.3876,52.4052,52.361,52.361,9069.0
2021-07-14 12:05:00,59.23,59.27,59.23,59.24,16257.0,52.3699,52.4052,52.3699,52.3787,16257.0
2021-07-14 12:10:00,59.26,59.28,59.19,59.2,15774.0,52.3964,52.4141,52.3345,52.3433,15774.0
2021-07-14 12:15:00,59.2,59.25,59.19,59.21,19748.0,52.3433,52.3876,52.3345,52.3522,19748.0
2021-07-14 12:20:00,59.19,59.22,59.17,59.18,13968.0,52.3345,52.361,52.3168,52.3257,13968.0
2021-07-14 12:25:00,59.19,59.2,59.15,59.19,8320.0,52.3345,52.3433,52.2991,52.3345,8320.0
2021-07-14 12:30:00,59.18,59.19,59.13,59.14,13195.0,52.3257,52.3345,52.2815,52.2903,13195.0
2021-07-14 12:35:00,59.15,59.18,59.12,59.14,13119.0,52.2991,52.3257,52.2726,52.2903,13119.0
2021-07-14 12:40:00,59.14,59.16,59.12,59.12,10688.0,52.2903,52.308,52.2726,52.2726,10688.0
2021-07-14 12:45:00,59.13,59.13,59.04,59.04,11647.0,52.2815,52.2815,52.2019,52.2019,11647.0
2021-07-14 12:50:00,59.04,59.04,58.95,58.96,30828.0,52.2019,52.2019,52.1223,52.1311,30828.0
2021-07-14 12:55:00,58.96,59.0,58.92,58.92,37727.0,52.1311,52.1665,52.0958,52.0958,37727.0
2021-07-14 13:00:00,58.93,58.94,58.88,58.94,36142.0,52.1046,52.1135,52.0604,52.1135,36142.0
2021-07-14 13:05:00,58.93,58.97,58.91,58.93,25822.0,52.1046,52.14,52.0869,52.1046,25822.0
2021-07-14 13:10:00,58.93,59.08,58.92,59.06,30719.0,52.1046,52.2372,52.0958,52.2196,30719.0
2021-07-14 13:15:00,59.06,59.12,59.06,59.11,20854.0,52.2196,52.2726,52.2196,52.2638,20854.0
2021-07-14 13:20:00,59.1,59.17,59.05,59.17,12477.0,52.2549,52.3168,52.2107,52.3168,12477.0
2021-07-14 13:25:00,59.17,59.22,59.14,59.14,19714.0,52.3168,52.361,52.2903,52.2903,19714.0
2021-07-14 13:30:00,59.14,59.15,59.09,59.13,7109.0,52.2903,52.2991,52.2461,52.2815,7109.0
2021-07-14 13:35:00,59.13,59.18,59.13,59.17,12299.0,52.2815,52.3257,52.2815,52.3168,12299.0
2021-07-14 13:40:00,59.18,59.18,59.14,59.17,8627.0,52.3257,52.3257,52.2903,52.3168,8627.0
2021-07-14 13:45:00,59.17,59.26,59.14,59.26,13661.0,52.3168,52.3964,52.2903,52.3964,13661.0
2021-07-14 13:50:00,59.25,59.26,59.21,59.24,17237.0,52.3876,52.3964,52.3522,52.3787,17237.0
2021-07-14 13:55:00,59.25,59.25,59.19,59.2,11963.0,52.3876,52.3876,52.3345,52.3433,11963.0
2021-07-14 14:00:00,59.2,59.21,59.16,59.16,11736.0,52.3433,52.3522,52.308,52.308,11736.0
2021-07-14 14:05:00,59.16,59.26,59.13,59.26,20815.0,52.308,52.3964,52.2815,52.3964,20815.0
2021-07-14 14:10:00,59.26,59.26,59.22,59.23,11652.0,52.3964,52.3964,52.361,52.3699,11652.0
2021-07-14 14:15:00,59.24,59.26,59.22,59.23,17761.0,52.3787,52.3964,52.361,52.3699,17761.0
2021-07-14 14:20:00,59.23,59.24,59.19,59.22,11906.0,52.3699,52.3787,52.3345,52.361,11906.0
2021-07-14 14:25:00,59.23,59.24,59.2,59.23,11814.0,52.3699,52.3787,52.3433,52.3699,11814.0
2021-07-14 14:30:00,59.23,59.28,59.23,59.25,11140.0,52.3699,52.4141,52.3699,52.3876,11140.0
2021-07-14 14:35:00,59.25,59.29,59.25,59.28,11984.0,52.3876,52.4229,52.3876,52.4141,11984.0
2021-07-14 14:40:00,59.27,59.35,59.27,59.34,18298.0,52.4052,52.476,52.4052,52.4671,18298.0
2021-07-14 14:45:00,59.34,59.34,59.26,59.26,7431.0,52.4671,52.4671,52.3964,52.3964,7431.0
2021-07-14 14:50:00,59.26,59.28,59.24,59.27,25494.0,52.3964,52.4141,52.3787,52.4052,25494.0
2021-07-14 14:55:00,59.28,59.3,59.27,59.28,6915.0,52.4141,52.4318,52.4052,52.4141,6915.0
2021-07-14 15:00:00,59.28,59.29,59.26,59.28,9985.0,52.4141,52.4229,52.3964,52.4141,9985.0
2021-07-14 15:05:00,59.28,59.32,59.28,59.32,14518.0,52.4141,52.4494,52.4141,52.4494,14518.0
2021-07-14 15:10:00,59.32,59.36,59.3,59.36,10801.0,52.4494,52.4848,52.4318,52.4848,10801.0
2021-07-14 15:15:00,59.35,59.4,59.34,59.4,23646.0,52.476,52.5202,52.4671,52.5202,23646.0
2021-07-14 15:20:00,59.41,59.42,59.36,59.38,24310.0,52.529,52.5379,52.4848,52.5025,24310.0
2021-07-14 15:25:00,59.38,59.38,59.3,59.3,19248.0,52.5025,52.5025,52.4318,52.4318,19248.0
2021-07-14 15:30:00,59.3,59.34,59.28,59.34,62013.0,52.4318,52.4671,52.4141,52.4671,62013.0
2021-07-14 15:35:00,59.34,59.36,59.26,59.29,62268.0,52.4671,52.4848,52.3964,52.4229,62268.0
2021-07-14 15:40:00,59.29,59.3,59.25,59.27,36171.0,52.4229,52.4318,52.3876,52.4052,36171.0
2021-07-14 15:45:00,59.26,59.3,59.24,59.25,52662.0,52.3964,52.4318,52.3787,52.3876,52662.0
2021-07-14 15:50:00,59.24,59.24,59.13,59.19,125305.0,52.3787,52.3787,52.2815,52.3345,125305.0
2021-07-14 15:55:00,59.18,59.28,59.12,59.28,241552.0,52.3257,52.4141,52.2726,52.4141,241552.0
2021-07-15 09:30:00,59.28,59.65,59.26,59.65,55309.0,52.4141,52.7412,52.3964,52.7412,55309.0
2021-07-15 09:35:00,59.62,59.64,59.43,59.48,20823.0,52.7147,52.7324,52.5467,52.5909,20823.0
2021-07-15 09:40:00,59.49,59.63,59.46,59.63,16532.0,52.5998,52.7235,52.5732,52.7235,16532.0
2021-07-15 09:45:00,59.63,59.69,59.56,59.56,23913.0,52.7235,52.7766,52.6617,52.6617,23913.0
2021-07-15 09:50:00,59.56,59.62,59.47,59.47,12277.0,52.6617,52.7147,52.5821,52.5821,12277.0
2021-07-15 09:55:00,59.47,59.53,59.45,59.49,11582.0,52.5821,52.6351,52.5644,52.5998,11582.0
2021-07-15 10:00:00,59.48,59.58,59.48,59.57,21116.0,52.5909,52.6793,52.5909,52.6705,21116.0
2021-07-15 10:05:00,59.57,59.66,59.54,59.64,25879.0,52.6705,52.7501,52.644,52.7324,25879.0
2021-07-15 10:10:00,59.64,59.65,59.52,59.53,16853.0,52.7324,52.7412,52.6263,52.6351,16853.0
2021-07-15 10:15:00,59.55,59.63,59.53,59.6,11043.0,52.6528,52.7235,52.6351,52.697,11043.0
2021-07-15 10:20:00,59.6,59.61,59.45,59.45,18385.0,52.697,52.7059,52.5644,52.5644,18385.0
2021-07-15 10:25:00,59.44,59.47,59.37,59.37,19598.0,52.5555,52.5821,52.4937,52.4937,19598.0
2021-07-15 10:30:00,59.37,59.45,59.36,59.44,8858.0,52.4937,52.5644,52.4848,52.5555,8858.0
2021-07-15 10:35:00,59.43,59.44,59.36,59.38,20243.0,52.5467,52.5555,52.4848,52.5025,20243.0
2021-07-15 10:40:00,59.37,59.4,59.3,59.3,12457.0,52.4937,52.5202,52.4318,52.4318,12457.0
2021-07-15 10:45:00,59.31,59.34,59.26,59.32,18970.0,52.4406,52.4671,52.3964,52.4494,18970.0
2021-07-15 10:50:00,59.32,59.35,59.22,59.23,23711.0,52.4494,52.476,52.361,52.3699,23711.0
2021-07-15 10:55:00,59.23,59.25,59.16,59.21,14826.0,52.3699,52.3876,52.308,52.3522,14826.0
2021-07-15 11:00:00,59.21,59.21,59.11,59.17,13992.0,52.3522,52.3522,52.2638,52.3168,13992.0
2021-07-15 11:05:00,59.17,59.18,59.1,59.11,25051.0,52.3168,52.3257,52.2549,52.2638,25051.0
2021-07-15 11:10:00,59.11,59.11,59.03,59.05,22806.0,52.2638,52.2638,52.193,52.2107,22806.0
2021-07-15 11:15:00,59.04,59.07,59.01,59.03,11519.0,52.2019,52.2284,52.1754,52.193,11519.0
2021-07-15 11:20:00,59.02,59.05,59.01,59.04,17478.0,52.1842,52.2107,52.1754,52.2019,17478.0
2021-07-15 11:25:00,59.05,59.06,58.96,58.97,16118.0,52.2107,52.2196,52.1311,52.14,16118.0
2021-07-15 11:30:00,58.98,58.99,58.96,58.97,12748.0,52.1488,52.1577,52.1311,52.14,12748.0
2021-07-15 11:35:00,58.98,59.04,58.97,58.99,16311.0,52.1488,52.2019,52.14,52.1577,16311.0
2021-07-15 11:40:00,58.99,59.04,58.97,59.02,18875.0,52.1577,52.2019,52.14,52.1842,18875.0
2021-07-15 11:45:00,59.03,59.13,59.01,59.11,22472.0,52.193,52.2815,52.1754,52.2638,22472.0
2021-07-15 11:50:00,59.12,59.14,59.01,59.05,21960.0,52.2726,52.2903,52.1754,52.2107,21960.0
2021-07-15 11:55:00,59.06,59.07,59.01,59.02,6825.0,52.2196,52.2284,52.1754,52.1842,6825.0
2021-07-15 12:00:00,59.03,59.09,59.03,59.08,12347.0,52.193,52.2461,52.193,52.2372,12347.0
2021-07-15 12:05:00,59.09,59.16,59.08,59.11,11126.0,52.2461,52.308,52.2372,52.2638,11126.0
2021-07-15 12:10:00,59.12,59.17,59.11,59.13,13576.0,52.2726,52.3168,52.2638,52.2815,13576.0
2021-07-15 12:15:00,59.12,59.15,59.12,59.12,10586.0,52.2726,52.2991,52.2726,52.2726,10586.0
2021-07-15 12:20:00,59.13,59.18,59.11,59.17,10357.0,52.2815,52.3257,52.2638,52.3168,10357.0
2021-07-15 12:25:00,59.17,59.17,59.11,59.12,6963.0,52.3168,52.3168,52.2638,52.2726,6963.0
2021-07-15 12:30:00,59.13,59.2,59.12,59.19,11847.0,52.2815,52.3433,52.2726,52.3345,11847.0
2021-07-15 12:35:00,59.19,59.25,59.18,59.19,13767.0,52.3345,52.3876,52.3257,52.3345,13767.0
2021-07-15 12:40:00,59.2,59.23,59.19,59.2,13988.0,52.3433,52.3699,52.3345,52.3433,13988.0
2021-07-15 12:45:00,59.18,59.24,59.18,59.23,4608.0,52.3257,52.3787,52.3257,52.3699,4608.0
2021-07-15 12:50:00,59.23,59.31,59.23,59.3,20117.0,52.3699,52.4406,52.3699,52.4318,20117.0
2021-07-15 12:55:00,59.3,59.35,59.29,59.31,12923.0,52.4318,52.476,52.4229,52.4406,12923.0
2021-07-15 13:00:00,59.32,59.37,59.3,59.37,15199.0,52.4494,52.4937,52.4318,52.4937,15199.0
2021-07-15 13:05:00,59.37,59.42,59.33,59.36,15869.0,52.4937,52.5379,52.4583,52.4848,15869.0
2021-07-15 13:10:00,59.36,59.42,59.35,59.38,9983.0,52.4848,52.5379,52.476,52.5025,9983.0
2021-07-15 13:15:00,59.39,59.4,59.35,59.36,12083.0,52.5113,52.5202,52.476,52.4848,12083.0
2021-07-15 13:20:00,59.36,59.36,59.28,59.35,17777.0,52.4848,52.4848,52.4141,52.476,17777.0
2021-07-15 13:25:00,59.35,59.38,59.32,59.36,16945.0,52.476,52.5025,52.4494,52.4848,16945.0
2021-07-15 13:30:00,59.38,59.44,59.38,59.41,13625.0,52.5025,52.5555,52.5025,52.529,13625.0
2021-07-15 13:35:00,59.41,59.5,59.39,59.46,20669.0,52.529,52.6086,52.5113,52.5732,20669.0
2021-07-15 13:40:00,59.47,59.5,59.45,59.48,10592.0,52.5821,52.6086,52.5644,52.5909,10592.0
2021-07-15 13:45:00,59.48,59.53,59.46,59.51,19239.0,52.5909,52.6351,52.5732,52.6174,19239.0
2021-07-15 13:50:00,59.52,59.58,59.52,59.58,13887.0,52.6263,52.6793,52.6263,52.6793,13887.0
2021-07-15 13:55:00,59.58,59.61,59.55,59.61,11277.0,52.6793,52.7059,52.6528,52.7059,11277.0
2021-07-15 14:00:00,59.6,59.6,59.52,59.55,23663.0,52.697,52.697,52.6263,52.6528,23663.0
2021-07-15 14:05:00,59.55,59.62,59.55,59.58,7600.0,52.6528,52.7147,52.6528,52.6793,7600.0
2021-07-15 14:10:00,59.59,59.61,59.55,59.61,11457.0,52.6882,52.7059,52.6528,52.7059,11457.0
2021-07-15 14:15:00,59.62,59.63,59.59,59.63,7101.0,52.7147,52.7235,52.6882,52.7235,7101.0
2021-07-15 14:20:00,59.63,59.65,59.6,59.65,11381.0,52.7235,52.7412,52.697,52.7412,11381.0
2021-07-15 14:25:00,59.66,59.66,59.61,59.62,11673.0,52.7501,52.7501,52.7059,52.7147,11673.0
2021-07-15 14:30:00,59.63,59.64,59.6,59.63,14303.0,52.7235,52.7324,52.697,52.7235,14303.0
2021-07-15 14:35:00,59.63,59.65,59.56,59.59,17224.0,52.7235,52.7412,52.6617,52.6882,17224.0
2021-07-15 14:40:00,59.6,59.62,59.58,59.6,7496.0,52.697,52.7147,52.6793,52.697,7496.0
2021-07-15 14:45:00,59.59,59.62,59.56,59.61,12584.0,52.6882,52.7147,52.6617,52.7059,12584.0
2021-07-15 14:50:00,59.62,59.62,59.55,59.57,10101.0,52.7147,52.7147,52.6528,52.6705,10101.0
2021-07-15 14:55:00,59.57,59.61,59.56,59.61,6894.0,52.6705,52.7059,52.6617,52.7059,6894.0
2021-07-15 15:00:00,59.61,59.62,59.59,59.6,20364.0,52.7059,52.7147,52.6882,52.697,20364.0
2021-07-15 15:05:00,59.6,59.68,59.59,59.66,14372.0,52.697,52.7678,52.6882,52.7501,14372.0
2021-07-15 15:10:00,59.65,59.73,59.65,59.72,18080.0,52.7412,52.812,52.7412,52.8031,18080.0
2021-07-15 15:15:00,59.72,59.83,59.71,59.82,28608.0,52.8031,52.9004,52.7943,52.8915,28608.0
2021-07-15 15:20:00,59.82,59.85,59.8,59.84,24376.0,52.8915,52.9181,52.8739,52.9092,24376.0
2021-07-15 15:25:00,59.84,59.85,59.79,59.8,18498.0,52.9092,52.9181,52.865,52.8739,18498.0
2021-07-15 15:30:00,59.81,59.83,59.78,59.79,30796.0,52.8827,52.9004,52.8562,52.865,30796.0
2021-07-15 15:35:00,59.8,59.83,59.74,59.76,33461.0,52.8739,52.9004,52.8208,52.8385,33461.0
2021-07-15 15:40:00,59.76,59.78,59.74,59.78,34736.0,52.8385,52.8562,52.8208,52.8562,34736.0
2021-07-15 15:45:00,59.77,59.82,59.76,59.76,40262.0,52.8473,52.8915,52.8385,52.8385,40262.0
2021-07-15 15:50:00,59.75,59.84,59.72,59.81,85085.0,52.8296,52.9092,52.8031,52.8827,85085.0
2021-07-15 15:55:00,59.81,59.85,59.76,59.78,156030.0,52.8827,52.9181,52.8385,52.8562,156030.0
2021-07-16 09:30:00,59.87,60.01,59.76,59.81,101029.0,52.9357,53.0595,52.8385,52.8827,101029.0
2021-07-16 09:35:00,59.8,59.91,59.76,59.87,15326.0,52.8739,52.9711,52.8385,52.9357,15326.0
2021-07-16 09:40:00,59.89,59.94,59.8,59.91,27188.0,52.9534,52.9976,52.8739,52.9711,27188.0
2021-07-16 09:45:00,59.92,59.94,59.86,59.87,41868.0,52.98,52.9976,52.9269,52.9357,41868.0
2021-07-16 09:50:00,59.86,59.96,59.84,59.92,20705.0,52.9269,53.0153,52.9092,52.98,20705.0
2021-07-16 09:55:00,59.91,59.99,59.88,59.9,32955.0,52.9711,53.0418,52.9446,52.9623,32955.0
2021-07-16 10:00:00,59.92,60.06,59.9,60.02,53685.0,52.98,53.1037,52.9623,53.0684,53685.0
2021-07-16 10:05:00,60.02,60.12,59.97,60.12,18028.0,53.0684,53.1568,53.0242,53.1568,18028.0
2021-07-16 10:10:00,60.12,60.12,59.87,59.89,28778.0,53.1568,53.1568,52.9357,52.9534,28778.0
2021-07-16 10:15:00,59.89,59.95,59.88,59.95,11514.0,52.9534,53.0065,52.9446,53.0065,11514.0
2021-07-16 10:20:00,59.95,59.95,59.87,59.89,16092.0,53.0065,53.0065,52.9357,52.9534,16092.0
2021-07-16 10:25:00,59.89,59.9,59.84,59.89,18183.0,52.9534,52.9623,52.9092,52.9534,18183.0
2021-07-16 10:30:00,59.88,59.9,59.81,59.83,15735.0,52.9446,52.9623,52.8827,52.9004,15735.0
2021-07-16 10:35:00,59.82,59.87,59.78,59.85,17225.0,52.8915,52.9357,52.8562,52.9181,17225.0
2021-07-16 10:40:00,59.86,59.91,59.82,59.82,15808.0,52.9269,52.9711,52.8915,52.8915,15808.0
2021-07-16 10:45:00,59.82,59.86,59.8,59.85,8160.0,52.8915,52.9269,52.8739,52.9181,8160.0
2021-07-16 10:50:00,59.86,59.9,59.84,59.86,10209.0,52.9269,52.9623,52.9092,52.9269,10209.0
2021-07-16 10:55:00,59.86,59.92,59.84,59.86,18218.0,52.9269,52.98,52.9092,52.9269,18218.0
2021-07-16 11:00:00,59.86,59.91,59.85,59.86,12017.0,52.9269,52.9711,52.9181,52.9269,12017.0
2021-07-16 11:05:00,59.86,59.92,59.84,59.9,9475.0,52.9269,52.98,52.9092,52.9623,9475.0
2021-07-16 11:10:00,59.91,59.95,59.88,59.88,8591.0,52.9711,53.0065,52.9446,52.9446,8591.0
2021-07-16 11:15:00,59.88,59.89,59.84,59.87,9375.0,52.9446,52.9534,52.9092,52.9357,9375.0
2021-07-16 11:20:00,59.88,59.9,59.85,59.85,9963.0,52.9446,52.9623,52.9181,52.9181,9963.0
2021-07-16 11:25:00,59.85,59.86,59.81,59.82,13413.0,52.9181,52.9269,52.8827,52.8915,13413.0
2021-07-16 11:30:00,59.82,59.89,59.8,59.88,22589.0,52.8915,52.9534,52.8739,52.9446,22589.0
2021-07-16 11:35:00,59.87,59.87,59.83,59.86,8602.0,52.9357,52.9357,52.9004,52.9269,8602.0
2021-07-16 11:40:00,59.86,59.9,59.85,59.87,10718.0,52.9269,52.9623,52.9181,52.9357,10718.0
2021-07-16 11:45:00,59.87,59.88,59.83,59.88,9155.0,52.9357,52.9446,52.9004,52.9446,9155.0
2021-07-16 11:50:00,59.88,59.89,59.86,59.87,8356.0,52.9446,52.9534,52.9269,52.9357,8356.0
2021-07-16 11:55:00,59.87,59.89,59.84,59.87,12664.0,52.9357,52.9534,52.9092,52.9357,12664.0
2021-07-16 12:00:00,59.88,59.92,59.85,59.92,9433.0,52.9446,52.98,52.9181,52.98,9433.0
2021-07-16 12:05:00,59.92,59.95,59.92,59.95,6493.0,52.98,53.0065,52.98,53.0065,6493.0
2021-07-16 12:10:00,59.96,59.97,59.92,59.95,8535.0,53.0153,53.0242,52.98,53.0065,8535.0
2021-07-16 12:15:00,59.95,60.01,59.94,59.97,21810.0,53.0065,53.0595,52.9976,53.0242,21810.0
2021-07-16 12:20:00,59.97,60.0,59.96,59.99,12916.0,53.0242,53.0507,53.0153,53.0418,12916.0
2021-07-16 12:25:00,59.98,59.99,59.93,59.94,13492.0,53.033,53.0418,52.9888,52.9976,13492.0
2021-07-16 12:30:00,59.94,60.0,59.89,59.98,58297.0,52.9976,53.0507,52.9534,53.033,58297.0
2021-07-16 12:35:00,59.99,60.02,59.98,60.0,14679.0,53.0418,53.0684,53.033,53.0507,14679.0
2021-07-16 12:40:00,60.0,60.01,59.98,59.99,12806.0,53.0507,53.0595,53.033,53.0418,12806.0
2021-07-16 12:45:00,59.99,60.03,59.96,60.0,23205.0,53.0418,53.0772,53.0153,53.0507,23205.0
2021-07-16 12:50:00,59.99,60.01,59.96,59.97,13227.0,53.0418,53.0595,53.0153,53.0242,13227.0
2021-07-16 12:55:00,59.97,60.0,59.94,59.95,10976.0,53.0242,53.0507,52.9976,53.0065,10976.0
2021-07-16 13:00:00,59.93,59.95,59.91,59.95,7131.0,52.9888,53.0065,52.9711,53.0065,7131.0
2021-07-16 13:05:00,59.96,59.97,59.94,59.97,8821.0,53.0153,53.0242,52.9976,53.0242,8821.0
2021-07-16 13:10:00,59.97,59.99,59.96,59.98,10515.0,53.0242,53.0418,53.0153,53.033,10515.0
2021-07-16 13:15:00,59.98,60.01,59.96,60.0,11570.0,53.033,53.0595,53.0153,53.0507,11570.0
2021-07-16 13:20:00,60.0,60.04,59.98,60.03,16019.0,53.0507,53.0861,53.033,53.0772,16019.0
2021-07-16 13:25:00,60.03,60.05,60.01,60.03,10040.0,53.0772,53.0949,53.0595,53.0772,10040.0
2021-07-16 13:30:00,60.03,60.07,60.02,60.07,8981.0,53.0772,53.1126,53.0684,53.1126,8981.0
2021-07-16 13:35:00,60.07,60.1,60.04,60.05,18145.0,53.1126,53.1391,53.0861,53.0949,18145.0
2021-07-16 13:40:00,60.05,60.05,59.98,60.02,33885.0,53.0949,53.0949,53.033,53.0684,33885.0
2021-07-16 13:45:00,60.02,60.06,60.02,60.02,13176.0,53.0684,53.1037,53.0684,53.0684,13176.0
2021-07-16 13:50:00,60.02,60.08,60.02,60.08,12205.0,53.0684,53.1214,53.0684,53.1214,12205.0
2021-07-16 13:55:00,60.07,60.11,60.07,60.1,22882.0,53.1126,53.1479,53.1126,53.1391,22882.0
2021-07-16 14:00:00,60.1,60.12,60.07,60.12,12213.0,53.1391,53.1568,53.1126,53.1568,12213.0
2021-07-16 14:05:00,60.12,60.13,60.1,60.11,12745.0,53.1568,53.1656,53.1391,53.1479,12745.0
2021-07-16 14:10:00,60.11,60.12,60.08,60.11,19354.0,53.1479,53.1568,53.1214,53.1479,19354.0
2021-07-16 14:15:00,60.1,60.14,60.09,60.11,16350.0,53.1391,53.1745,53.1303,53.1479,16350.0
2021-07-16 14:20:00,60.11,60.11,60.07,60.09,11310.0,53.1479,53.1479,53.1126,53.1303,11310.0
2021-07-16 14:25:00,60.08,60.1,60.03,60.04,16077.0,53.1214,53.1391,53.0772,53.0861,16077.0
2021-07-16 14:30:00,60.04,60.06,59.98,59.98,19019.0,53.0861,53.1037,53.033,53.033,19019.0
2021-07-16 14:35:00,59.98,59.99,59.96,59.96,12919.0,53.033,53.0418,53.0153,53.0153,12919.0
2021-07-16 14:40:00,59.96,59.98,59.94,59.95,16784.0,53.0153,53.033,52.9976,53.0065,16784.0
2021-07-16 14:45:00,59.95,59.96,59.93,59.95,11793.0,53.0065,53.0153,52.9888,53.0065,11793.0
2021-07-16 14:50:00,59.95,59.97,59.95,59.95,11324.0,53.0065,53.0242,53.0065,53.0065,11324.0
2021-07-16 14:55:00,59.96,60.0,59.95,60.0,17836.0,53.0153,53.0507,53.0065,53.0507,17836.0
2021-07-16 15:00:00,59.99,60.02,59.98,60.0,24255.0,53.0418,53.0684,53.033,53.0507,24255.0
2021-07-16 15:05:00,60.0,60.02,59.95,59.96,19414.0,53.0507,53.0684,53.0065,53.0153,19414.0
2021-07-16 15:10:00,59.97,60.0,59.96,59.98,18692.0,53.0242,53.0507,53.0153,53.033,18692.0
2021-07-16 15:15:00,59.97,60.06,59.97,60.06,12184.0,53.0242,53.1037,53.0242,53.1037,12184.0
2021-07-16 15:20:00,60.05,60.08,60.01,60.02,37591.0,53.0949,53.1214,53.0595,53.0684,37591.0
2021-07-16 15:25:00,60.02,60.05,60.0,60.02,30075.0,53.0684,53.0949,53.0507,53.0684,30075.0
2021-07-16 15:30:00,60.01,60.02,59.95,59.99,31447.0,53.0595,53.0684,53.0065,53.0418,31447.0
2021-07-16 15:35:00,59.99,60.08,59.99,60.08,52717.0,53.0418,53.1214,53.0418,53.1214,52717.0
2021-07-16 15:40:00,60.08,60.11,59.99,60.0,61730.0,53.1214,53.1479,53.0418,53.0507,61730.0
2021-07-16 15:45:00,60.0,60.03,59.94,59.97,60956.0,53.0507,53.0772,52.9976,53.0242,60956.0
2021-07-16 15:50:00,59.96,60.05,59.96,60.03,95901.0,53.0153,53.0949,53.0153,53.0772,95901.0
2021-07-16 15:55:00,60.03,60.09,59.97,60.05,243160.0,53.0772,53.1303,53.0242,53.0949,243160.0
2021-07-19 09:30:00,60.01,60.48,60.0,60.47,121626.0,53.0595,53.4751,53.0507,53.4663,121626.0
2021-07-19 09:35:00,60.46,60.68,60.42,60.67,39048.0,53.4574,53.6519,53.422,53.6431,39048.0
2021-07-19 09:40:00,60.66,60.66,60.44,60.47,50812.0,53.6342,53.6342,53.4397,53.4663,50812.0
2021-07-19 09:45:00,60.47,60.48,60.27,60.29,40543.0,53.4663,53.4751,53.2894,53.3071,40543.0
2021-07-19 09:50:00,60.29,60.32,60.17,60.29,30270.0,53.3071,53.3336,53.201,53.3071,30270.0
2021-07-19 09:55:00,60.3,60.4,60.26,60.34,36967.0,53.3159,53.4044,53.2806,53.3513,36967.0
2021-07-19 10:00:00,60.36,60.49,60.36,60.44,26581.0,53.369,53.4839,53.369,53.4397,26581.0
2021-07-19 10:05:00,60.45,60.46,60.27,60.43,36906.0,53.4486,53.4574,53.2894,53.4309,36906.0
2021-07-19 10:10:00,60.4,60.53,60.39,60.49,29387.0,53.4044,53.5193,53.3955,53.4839,29387.0
2021-07-19 10:15:00,60.47,60.48,60.31,60.34,38422.0,53.4663,53.4751,53.3248,53.3513,38422.0
2021-07-19 10:20:00,60.33,60.33,60.23,60.3,101087.0,53.3425,53.3425,53.254,53.3159,101087.0
2021-07-19 10:25:00,60.29,60.36,60.29,60.31,24596.0,53.3071,53.369,53.3071,53.3248,24596.0
2021-07-19 10:30:00,60.34,60.34,60.08,60.11,18727.0,53.3513,53.3513,53.1214,53.1479,18727.0
2021-07-19 10:35:00,60.09,60.15,60.0,60.0,25881.0,53.1303,53.1833,53.0507,53.0507,25881.0
2021-07-19 10:40:00,59.97,59.99,59.9,59.96,28975.0,53.0242,53.0418,52.9623,53.0153,28975.0
2021-07-19 10:45:00,59.96,60.01,59.91,60.01,23150.0,53.0153,53.0595,52.9711,53.0595,23150.0
2021-07-19 10:50:00,60.02,60.03,59.92,59.96,14721.0,53.0684,53.0772,52.98,53.0153,14721.0
2021-07-19 10:55:00,59.97,60.05,59.92,60.02,15266.0,53.0242,53.0949,52.98,53.0684,15266.0
2021-07-19 11:00:00,60.04,60.07,59.99,60.03,22448.0,53.0861,53.1126,53.0418,53.0772,22448.0
2021-07-19 11:05:00,60.03,60.07,59.99,60.0,17329.0,53.0772,53.1126,53.0418,53.0507,17329.0
2021-07-19 11:10:00,60.0,60.0,59.83,59.88,23449.0,53.0507,53.0507,52.9004,52.9446,23449.0
2021-07-19 11:15:00,59.88,59.93,59.87,59.92,15475.0,52.9446,52.9888,52.9357,52.98,15475.0
2021-07-19 11:20:00,59.93,59.94,59.87,59.94,18793.0,52.9888,52.9976,52.9357,52.9976,18793.0
2021-07-19 11:25:00,59.94,60.01,59.92,59.97,29727.0,52.9976,53.0595,52.98,53.0242,29727.0
2021-07-19 11:30:00,59.97,60.05,59.93,59.93,48198.0,53.0242,53.0949,52.9888,52.9888,48198.0
2021-07-19 11:35:00,59.93,59.95,59.86,59.87,34492.0,52.9888,53.0065,52.9269,52.9357,34492.0
2021-07-19 11:40:00,59.87,59.96,59.84,59.91,56065.0,52.9357,53.0153,52.9092,52.9711,56065.0
2021-07-19 11:45:00,59.9,59.95,59.86,59.87,41366.0,52.9623,53.0065,52.9269,52.9357,41366.0
2021-07-19 11:50:00,59.87,59.89,59.82,59.87,39150.0,52.9357,52.9534,52.8915,52.9357,39150.0
2021-07-19 11:55:00,59.88,59.96,59.84,59.88,58185.0,52.9446,53.0153,52.9092,52.9446,58185.0
2021-07-19 12:00:00,59.87,59.87,59.66,59.69,60619.0,52.9357,52.9357,52.7501,52.7766,60619.0
2021-07-19 12:05:00,59.69,59.73,59.55,59.56,32329.0,52.7766,52.812,52.6528,52.6617,32329.0
2021-07-19 12:10:00,59.56,59.62,59.53,59.57,13832.0,52.6617,52.7147,52.6351,52.6705,13832.0
2021-07-19 12:15:00,59.57,59.66,59.53,59.63,19665.0,52.6705,52.7501,52.6351,52.7235,19665.0
2021-07-19 12:20:00,59.63,59.69,59.61,59.68,19305.0,52.7235,52.7766,52.7059,52.7678,19305.0
2021-07-19 12:25:00,59.7,59.78,59.7,59.75,19875.0,52.7854,52.8562,52.7854,52.8296,19875.0
2021-07-19 12:30:00,59.74,59.8,59.68,59.79,19631.0,52.8208,52.8739,52.7678,52.865,19631.0
2021-07-19 12:35:00,59.79,59.85,59.78,59.82,20950.0,52.865,52.9181,52.8562,52.8915,20950.0
2021-07-19 12:40:00,59.83,59.87,59.78,59.81,25345.0,52.9004,52.9357,52.8562,52.8827,25345.0
2021-07-19 12:45:00,59.81,59.85,59.8,59.85,13797.0,52.8827,52.9181,52.8739,52.9181,13797.0
2021-07-19 12:50:00,59.84,59.92,59.82,59.91,24920.0,52.9092,52.98,52.8915,52.9711,24920.0
2021-07-19 12:55:00,59.9,59.95,59.88,59.94,11478.0,52.9623,53.0065,52.9446,52.9976,11478.0
2021-07-19 13:00:00,59.93,59.95,59.87,59.87,21250.0,52.9888,53.0065,52.9357,52.9357,21250.0
2021-07-19 13:05:00,59.87,59.93,59.86,59.92,13949.0,52.9357,52.9888,52.9269,52.98,13949.0
2021-07-19 13:10:00,59.91,59.95,59.9,59.91,16985.0,52.9711,53.0065,52.9623,52.9711,16985.0
2021-07-19 13:15:00,59.92,60.02,59.91,59.94,28622.0,52.98,53.0684,52.9711,52.9976,28622.0
2021-07-19 13:20:00,59.94,59.97,59.87,59.88,15331.0,52.9976,53.0242,52.9357,52.9446,15331.0
2021-07-19 13:25:00,59.87,59.87,59.79,59.79,16487.0,52.9357,52.9357,52.865,52.865,16487.0
2021-07-19 13:30:00,59.77,59.8,59.75,59.8,25357.0,52.8473,52.8739,52.8296,52.8739,25357.0
2021-07-19 13:35:00,59.79,59.84,59.76,59.82,37870.0,52.865,52.9092,52.8385,52.8915,37870.0
2021-07-19 13:40:00,59.82,59.87,59.8,59.83,17226.0,52.8915,52.9357,52.8739,52.9004,17226.0
2021-07-19 13:45:00,59.83,59.88,59.76,59.8,23092.0,52.9004,52.9446,52.8385,52.8739,23092.0
2021-07-19 13:50:00,59.81,59.96,59.8,59.94,14296.0,52.8827,53.0153,52.8739,52.9976,14296.0
2021-07-19 13:55:00,59.93,59.95,59.89,59.93,14692.0,52.9888,53.0065,52.9534,52.9888,14692.0
2021-07-19 14:00:00,59.93,59.94,59.85,59.88,20441.0,52.9888,52.9976,52.9181,52.9446,20441.0
2021-07-19 14:05:00,59.88,59.98,59.85,59.95,20824.0,52.9446,53.033,52.9181,53.0065,20824.0
2021-07-19 14:10:00,59.95,60.02,59.95,59.97,15668.0,53.0065,53.0684,53.0065,53.0242,15668.0
2021-07-19 14:15:00,59.97,60.02,59.96,60.02,8841.0,53.0242,53.0684,53.0153,53.0684,8841.0
2021-07-19 14:20:00,60.03,60.09,60.02,60.04,15927.0,53.0772,53.1303,53.0684,53.0861,15927.0
2021-07-19 14:25:00,60.07,60.11,60.04,60.1,22246.0,53.1126,53.1479,53.0861,53.1391,22246.0
2021-07-19 14:30:00,60.1,60.1,60.04,60.07,12552.0,53.1391,53.1391,53.0861,53.1126,12552.0
2021-07-19 14:35:00,60.09,60.09,59.96,59.98,17643.0,53.1303,53.1303,53.0153,53.033,17643.0
2021-07-19 14:40:00,59.96,59.99,59.9,59.94,16292.0,53.0153,53.0418,52.9623,52.9976,16292.0
2021-07-19 14:45:00,59.94,59.95,59.91,59.92,14758.0,52.9976,53.0065,52.9711,52.98,14758.0
2021-07-19 14:50:00,59.91,59.98,59.9,59.98,27489.0,52.9711,53.033,52.9623,53.033,27489.0
2021-07-19 14:55:00,59.98,60.08,59.97,60.05,33840.0,53.033,53.1214,53.0242,53.0949,33840.0
2021-07-19 15:00:00,60.06,60.16,60.04,60.16,40318.0,53.1037,53.1922,53.0861,53.1922,40318.0
2021-07-19 15:05:00,60.15,60.32,60.15,60.32,63212.0,53.1833,53.3336,53.1833,53.3336,63212.0
2021-07-19 15:10:00,60.32,60.35,60.28,60.29,91416.0,53.3336,53.3602,53.2983,53.3071,91416.0
2021-07-19 15:15:00,60.28,60.38,60.28,60.31,81861.0,53.2983,53.3867,53.2983,53.3248,81861.0
2021-07-19 15:20:00,60.3,60.34,60.2,60.21,46068.0,53.3159,53.3513,53.2275,53.2364,46068.0
2021-07-19 15:25:00,60.21,60.3,60.17,60.28,25059.0,53.2364,53.3159,53.201,53.2983,25059.0
2021-07-19 15:30:00,60.28,60.31,60.21,60.25,43416.0,53.2983,53.3248,53.2364,53.2717,43416.0
2021-07-19 15:35:00,60.25,60.46,60.23,60.45,67639.0,53.2717,53.4574,53.254,53.4486,67639.0
2021-07-19 15:40:00,60.46,60.58,60.43,60.57,132189.0,53.4574,53.5635,53.4309,53.5547,132189.0
2021-07-19 15:45:00,60.57,60.71,60.54,60.66,98940.0,53.5547,53.6785,53.5281,53.6342,98940.0
2021-07-19 15:50:00,60.65,60.8,60.6,60.74,213743.0,53.6254,53.758,53.5812,53.705,213743.0
2021-07-19 15:55:00,60.74,60.83,60.69,60.73,396615.0,53.705,53.7846,53.6608,53.6961,396615.0
2021-07-20 09:30:00,60.99,61.03,60.84,60.99,118521.0,53.926,53.9614,53.7934,53.926,118521.0
2021-07-20 09:35:00,60.99,61.02,60.88,61.02,42643.0,53.926,53.9526,53.8288,53.9526,42643.0
2021-07-20 09:40:00,61.02,61.27,60.93,61.25,44192.0,53.9526,54.1736,53.873,54.1559,44192.0
2021-07-20 09:45:00,61.25,61.33,61.17,61.2,26879.0,54.1559,54.2266,54.0852,54.1117,26879.0
2021-07-20 09:50:00,61.23,61.29,61.14,61.25,38133.0,54.1382,54.1913,54.0587,54.1559,38133.0
2021-07-20 09:55:00,61.26,61.48,61.24,61.48,35474.0,54.1648,54.3593,54.1471,54.3593,35474.0
2021-07-20 10:00:00,61.48,61.58,61.38,61.56,41915.0,54.3593,54.4477,54.2709,54.43,41915.0
2021-07-20 10:05:00,61.57,61.58,61.37,61.45,34401.0,54.4388,54.4477,54.262,54.3327,34401.0
2021-07-20 10:10:00,61.44,61.47,61.27,61.29,39355.0,54.3239,54.3504,54.1736,54.1913,39355.0
2021-07-20 10:15:00,61.27,61.34,61.17,61.18,55029.0,54.1736,54.2355,54.0852,54.094,55029.0
2021-07-20 10:20:00,61.2,61.21,61.05,61.1,32106.0,54.1117,54.1205,53.9791,54.0233,32106.0
2021-07-20 10:25:00,61.1,61.14,60.98,61.01,23072.0,54.0233,54.0587,53.9172,53.9437,23072.0
2021-07-20 10:30:00,61.02,61.1,60.94,61.0,15741.0,53.9526,54.0233,53.8818,53.9349,15741.0
2021-07-20 10:35:00,60.98,61.02,60.95,60.99,21718.0,53.9172,53.9526,53.8907,53.926,21718.0
2021-07-20 10:40:00,60.98,61.03,60.95,60.96,21073.0,53.9172,53.9614,53.8907,53.8995,21073.0
2021-07-20 10:45:00,60.96,61.11,60.95,61.0,22053.0,53.8995,54.0321,53.8907,53.9349,22053.0
2021-07-20 10:50:00,61.0,61.01,60.76,60.79,29056.0,53.9349,53.9437,53.7227,53.7492,29056.0
2021-07-20 10:55:00,60.79,60.85,60.76,60.78,27518.0,53.7492,53.8022,53.7227,53.7403,27518.0
2021-07-20 11:00:00,60.79,60.82,60.69,60.81,44565.0,53.7492,53.7757,53.6608,53.7669,44565.0
2021-07-20 11:05:00,60.81,60.82,60.68,60.77,18755.0,53.7669,53.7757,53.6519,53.7315,18755.0
2021-07-20 11:10:00,60.76,60.76,60.69,60.71,23057.0,53.7227,53.7227,53.6608,53.6785,23057.0
2021-07-20 11:15:00,60.72,60.81,60.64,60.68,21221.0,53.6873,53.7669,53.6166,53.6519,21221.0
2021-07-20 11:20:00,60.68,60.69,60.63,60.66,16710.0,53.6519,53.6608,53.6077,53.6342,16710.0
2021-07-20 11:25:00,60.66,60.67,60.58,60.58,20307.0,53.6342,53.6431,53.5635,53.5635,20307.0
2021-07-20 11:30:00,60.58,60.59,60.53,60.55,18714.0,53.5635,53.5724,53.5193,53.537,18714.0
2021-07-20 11:35:00,60.55,60.55,60.42,60.45,22586.0,53.537,53.537,53.422,53.4486,22586.0
2021-07-20 11:40:00,60.45,60.51,60.44,60.5,28448.0,53.4486,53.5016,53.4397,53.4928,28448.0
2021-07-20 11:45:00,60.5,60.52,60.36,60.36,39541.0,53.4928,53.5105,53.369,53.369,39541.0
2021-07-20 11:50:00,60.36,60.45,60.36,60.39,48721.0,53.369,53.4486,53.369,53.3955,48721.0
2021-07-20 11:55:00,60.39,60.54,60.39,60.54,46986.0,53.3955,53.5281,53.3955,53.5281,46986.0
2021-07-20 12:00:00,60.54,60.57,60.46,60.47,21536.0,53.5281,53.5547,53.4574,53.4663,21536.0
2021-07-20 12:05:00,60.48,60.5,60.44,60.45,19676.0,53.4751,53.4928,53.4397,53.4486,19676.0
2021-07-20 12:10:00,60.45,60.55,60.45,60.49,60144.0,53.4486,53.537,53.4486,53.4839,60144.0
2021-07-20 12:15:00,60.49,60.54,60.49,60.54,19297.0,53.4839,53.5281,53.4839,53.5281,19297.0
2021-07-20 12:20:00,60.53,60.56,60.47,60.47,14062.0,53.5193,53.5458,53.4663,53.4663,14062.0
2021-07-20 12:25:00,60.48,60.48,60.32,60.37,22085.0,53.4751,53.4751,53.3336,53.3778,22085.0
2021-07-20 12:30:00,60.36,60.4,60.35,60.39,10823.0,53.369,53.4044,53.3602,53.3955,10823.0
2021-07-20 12:35:00,60.4,60.4,60.28,60.28,20075.0,53.4044,53.4044,53.2983,53.2983,20075.0
2021-07-20 12:40:00,60.28,60.3,60.22,60.22,14940.0,53.2983,53.3159,53.2452,53.2452,14940.0
2021-07-20 12:45:00,60.23,60.31,60.23,60.28,19445.0,53.254,53.3248,53.254,53.2983,19445.0
2021-07-20 12:50:00,60.27,60.41,60.26,60.38,45459.0,53.2894,53.4132,53.2806,53.3867,45459.0
2021-07-20 12:55:00,60.37,60.44,60.36,60.4,25817.0,53.3778,53.4397,53.369,53.4044,25817.0
2021-07-20 13:00:00,60.4,60.43,60.3,60.32,38919.0,53.4044,53.4309,53.3159,53.3336,38919.0
2021-07-20 13:05:00,60.32,60.33,60.23,60.3,32139.0,53.3336,53.3425,53.254,53.3159,32139.0
2021-07-20 13:10:00,60.29,60.29,60.18,60.22,16259.0,53.3071,53.3071,53.2098,53.2452,16259.0
2021-07-20 13:15:00,60.22,60.24,60.19,60.19,18163.0,53.2452,53.2629,53.2187,53.2187,18163.0
2021-07-20 13:20:00,60.19,60.25,60.19,60.19,21202.0,53.2187,53.2717,53.2187,53.2187,21202.0
2021-07-20 13:25:00,60.2,60.22,60.17,60.18,17223.0,53.2275,53.2452,53.201,53.2098,17223.0
2021-07-20 13:30:00,60.17,60.3,60.17,60.3,19052.0,53.201,53.3159,53.201,53.3159,19052.0
2021-07-20 13:35:00,60.3,60.33,60.24,60.26,19001.0,53.3159,53.3425,53.2629,53.2806,19001.0
2021-07-20 13:40:00,60.27,60.32,60.24,60.26,19394.0,53.2894,53.3336,53.2629,53.2806,19394.0
2021-07-20 13:45:00,60.27,60.29,60.25,60.28,20950.0,53.2894,53.3071,53.2717,53.2983,20950.0
2021-07-20 13:50:00,60.28,60.31,60.26,60.3,14876.0,53.2983,53.3248,53.2806,53.3159,14876.0
2021-07-20 13:55:00,60.27,60.31,60.25,60.26,21970.0,53.2894,53.3248,53.2717,53.2806,21970.0
2021-07-20 14:00:00,60.27,60.35,60.27,60.3,20134.0,53.2894,53.3602,53.2894,53.3159,20134.0
2021-07-20 14:05:00,60.3,60.34,60.28,60.28,18152.0,53.3159,53.3513,53.2983,53.2983,18152.0
2021-07-20 14:10:00,60.28,60.31,60.25,60.25,18605.0,53.2983,53.3248,53.2717,53.2717,18605.0
2021-07-20 14:15:00,60.26,60.28,60.23,60.24,15601.0,53.2806,53.2983,53.254,53.2629,15601.0
2021-07-20 14:20:00,60.23,60.24,60.13,60.15,23123.0,53.254,53.2629,53.1656,53.1833,23123.0
2021-07-20 14:25:00,60.16,60.21,60.12,60.16,17331.0,53.1922,53.2364,53.1568,53.1922,17331.0
2021-07-20 14:30:00,60.17,60.19,60.14,60.17,21443.0,53.201,53.2187,53.1745,53.201,21443.0
2021-07-20 14:35:00,60.16,60.21,60.16,60.17,13259.0,53.1922,53.2364,53.1922,53.201,13259.0
2021-07-20 14:40:00,60.17,60.21,60.16,60.19,14972.0,53.201,53.2364,53.1922,53.2187,14972.0
2021-07-20 14:45:00,60.19,60.2,60.1,60.1,19775.0,53.2187,53.2275,53.1391,53.1391,19775.0
2021-07-20 14:50:00,60.11,60.15,60.07,60.07,22665.0,53.1479,53.1833,53.1126,53.1126,22665.0
2021-07-20 14:55:00,60.06,60.06,60.01,60.02,27421.0,53.1037,53.1037,53.0595,53.0684,27421.0
2021-07-20 15:00:00,60.01,60.06,60.0,60.03,26918.0,53.0595,53.1037,53.0507,53.0772,26918.0
2021-07-20 15:05:00,60.03,60.05,59.89,59.91,33642.0,53.0772,53.0949,52.9534,52.9711,33642.0
2021-07-20 15:10:00,59.91,60.09,59.87,60.08,25808.0,52.9711,53.1303,52.9357,53.1214,25808.0
2021-07-20 15:15:00,60.1,60.1,59.98,59.98,39691.0,53.1391,53.1391,53.033,53.033,39691.0
2021-07-20 15:20:00,59.99,60.04,59.98,60.02,27592.0,53.0418,53.0861,53.033,53.0684,27592.0
2021-07-20 15:25:00,60.03,60.04,59.89,59.95,59416.0,53.0772,53.0861,52.9534,53.0065,59416.0
2021-07-20 15:30:00,59.96,60.13,59.94,60.11,36440.0,53.0153,53.1656,52.9976,53.1479,36440.0
2021-07-20 15:35:00,60.11,60.12,59.96,59.98,64573.0,53.1479,53.1568,53.0153,53.033,64573.0
2021-07-20 15:40:00,59.98,60.03,59.95,59.96,58588.0,53.033,53.0772,53.0065,53.0153,58588.0
2021-07-20 15:45:00,59.96,59.99,59.93,59.98,65887.0,53.0153,53.0418,52.9888,53.033,65887.0
2021-07-20 15:50:00,59.98,60.0,59.89,59.99,134689.0,53.033,53.0507,52.9534,53.0418,134689.0
2021-07-20 15:55:00,59.98,59.98,59.89,59.91,314138.0,53.033,53.033,52.9534,52.9711,314138.0
2021-07-21 09:30:00,60.02,60.02,59.74,59.79,74079.0,53.0684,53.0684,52.8208,52.865,74079.0
2021-07-21 09:35:00,59.77,59.79,59.61,59.72,19145.0,52.8473,52.865,52.7059,52.8031,19145.0
2021-07-21 09:40:00,59.71,59.73,59.56,59.56,29563.0,52.7943,52.812,52.6617,52.6617,29563.0
2021-07-21 09:45:00,59.53,59.8,59.49,59.8,34439.0,52.6351,52.8739,52.5998,52.8739,34439.0
2021-07-21 09:50:00,59.8,59.86,59.75,59.78,23492.0,52.8739,52.9269,52.8296,52.8562,23492.0
2021-07-21 09:55:00,59.8,59.82,59.58,59.58,21173.0,52.8739,52.8915,52.6793,52.6793,21173.0
2021-07-21 10:00:00,59.59,59.61,59.47,59.49,20337.0,52.6882,52.7059,52.5821,52.5998,20337.0
2021-07-21 10:05:00,59.48,59.53,59.41,59.43,24177.0,52.5909,52.6351,52.529,52.5467,24177.0
2021-07-21 10:10:00,59.44,59.56,59.43,59.51,22930.0,52.5555,52.6617,52.5467,52.6174,22930.0
2021-07-21 10:15:00,59.51,59.53,59.32,59.34,27450.0,52.6174,52.6351,52.4494,52.4671,27450.0
2021-07-21 10:20:00,59.34,59.37,59.25,59.33,34202.0,52.4671,52.4937,52.3876,52.4583,34202.0
2021-07-21 10:25:00,59.32,59.45,59.31,59.44,32715.0,52.4494,52.5644,52.4406,52.5555,32715.0
2021-07-21 10:30:00,59.44,59.56,59.43,59.51,18879.0,52.5555,52.6617,52.5467,52.6174,18879.0
2021-07-21 10:35:00,59.52,59.58,59.45,59.46,26765.0,52.6263,52.6793,52.5644,52.5732,26765.0
2021-07-21 10:40:00,59.46,59.52,59.42,59.48,39127.0,52.5732,52.6263,52.5379,52.5909,39127.0
2021-07-21 10:45:00,59.47,59.65,59.45,59.61,40875.0,52.5821,52.7412,52.5644,52.7059,40875.0
2021-07-21 10:50:00,59.61,59.71,59.55,59.7,34772.0,52.7059,52.7943,52.6528,52.7854,34772.0
2021-07-21 10:55:00,59.71,59.82,59.66,59.8,37361.0,52.7943,52.8915,52.7501,52.8739,37361.0
2021-07-21 11:00:00,59.8,59.81,59.66,59.7,50673.0,52.8739,52.8827,52.7501,52.7854,50673.0
2021-07-21 11:05:00,59.71,59.71,59.63,59.68,466459.0,52.7943,52.7943,52.7235,52.7678,466459.0
2021-07-21 11:10:00,59.68,59.69,59.54,59.54,35687.0,52.7678,52.7766,52.644,52.644,35687.0
2021-07-21 11:15:00,59.55,59.57,59.43,59.47,37682.0,52.6528,52.6705,52.5467,52.5821,37682.0
2021-07-21 11:20:00,59.47,59.53,59.45,59.46,13945.0,52.5821,52.6351,52.5644,52.5732,13945.0
2021-07-21 11:25:00,59.46,59.52,59.44,59.52,20530.0,52.5732,52.6263,52.5555,52.6263,20530.0
2021-07-21 11:30:00,59.51,59.58,59.49,59.55,20471.0,52.6174,52.6793,52.5998,52.6528,20471.0
2021-07-21 11:35:00,59.55,59.57,59.5,59.53,19766.0,52.6528,52.6705,52.6086,52.6351,19766.0
2021-07-21 11:40:00,59.54,59.55,59.41,59.43,31118.0,52.644,52.6528,52.529,52.5467,31118.0
2021-07-21 11:45:00,59.43,59.43,59.35,59.36,25395.0,52.5467,52.5467,52.476,52.4848,25395.0
2021-07-21 11:50:00,59.36,59.56,59.32,59.46,31116.0,52.4848,52.6617,52.4494,52.5732,31116.0
2021-07-21 11:55:00,59.46,59.57,59.46,59.46,18162.0,52.5732,52.6705,52.5732,52.5732,18162.0
2021-07-21 12:00:00,59.47,59.47,59.39,59.41,22030.0,52.5821,52.5821,52.5113,52.529,22030.0
2021-07-21 12:05:00,59.42,59.43,59.37,59.39,11168.0,52.5379,52.5467,52.4937,52.5113,11168.0
2021-07-21 12:10:00,59.38,59.42,59.33,59.34,14885.0,52.5025,52.5379,52.4583,52.4671,14885.0
2021-07-21 12:15:00,59.33,59.37,59.3,59.36,18610.0,52.4583,52.4937,52.4318,52.4848,18610.0
2021-07-21 12:20:00,59.37,59.38,59.3,59.31,15984.0,52.4937,52.5025,52.4318,52.4406,15984.0
2021-07-21 12:25:00,59.32,59.32,59.29,59.3,18819.0,52.4494,52.4494,52.4229,52.4318,18819.0
2021-07-21 12:30:00,59.28,59.28,59.22,59.23,27530.0,52.4141,52.4141,52.361,52.3699,27530.0
2021-07-21 12:35:00,59.22,59.26,59.17,59.26,27566.0,52.361,52.3964,52.3168,52.3964,27566.0
2021-07-21 12:40:00,59.26,59.26,59.2,59.23,17369.0,52.3964,52.3964,52.3433,52.3699,17369.0
2021-07-21 12:45:00,59.22,59.26,59.2,59.2,16414.0,52.361,52.3964,52.3433,52.3433,16414.0
2021-07-21 12:50:00,59.2,59.24,59.19,59.21,13882.0,52.3433,52.3787,52.3345,52.3522,13882.0
2021-07-21 12:55:00,59.2,59.27,59.19,59.27,20903.0,52.3433,52.4052,52.3345,52.4052,20903.0
2021-07-21 13:00:00,59.27,59.33,59.26,59.31,21164.0,52.4052,52.4583,52.3964,52.4406,21164.0
2021-07-21 13:05:00,59.31,59.32,59.22,59.24,37086.0,52.4406,52.4494,52.361,52.3787,37086.0
2021-07-21 13:10:00,59.23,59.26,59.16,59.16,17968.0,52.3699,52.3964,52.308,52.308,17968.0
2021-07-21 13:15:00,59.16,59.19,59.15,59.15,22181.0,52.308,52.3345,52.2991,52.2991,22181.0
2021-07-21 13:20:00,59.16,59.21,59.15,59.19,14361.0,52.308,52.3522,52.2991,52.3345,14361.0
2021-07-21 13:25:00,59.2,59.24,59.19,59.22,13563.0,52.3433,52.3787,52.3345,52.361,13563.0
2021-07-21 13:30:00,59.23,59.34,59.22,59.31,28031.0,52.3699,52.4671,52.361,52.4406,28031.0
2021-07-21 13:35:00,59.31,59.37,59.31,59.35,25633.0,52.4406,52.4937,52.4406,52.476,25633.0
2021-07-21 13:40:00,59.36,59.37,59.29,59.29,18179.0,52.4848,52.4937,52.4229,52.4229,18179.0
2021-07-21 13:45:00,59.3,59.31,59.2,59.2,27099.0,52.4318,52.4406,52.3433,52.3433,27099.0
2021-07-21 13:50:00,59.21,59.25,59.18,59.21,27585.0,52.3522,52.3876,52.3257,52.3522,27585.0
2021-07-21 13:55:00,59.2,59.22,59.16,59.21,21227.0,52.3433,52.361,52.308,52.3522,21227.0
2021-07-21 14:00:00,59.21,59.23,59.17,59.17,22450.0,52.3522,52.3699,52.3168,52.3168,22450.0
2021-07-21 14:05:00,59.18,59.22,59.17,59.22,16253.0,52.3257,52.361,52.3168,52.361,16253.0
2021-07-21 14:10:00,59.22,59.23,59.16,59.17,49817.0,52.361,52.3699,52.308,52.3168,49817.0
2021-07-21 14:15:00,59.17,59.22,59.16,59.2,27788.0,52.3168,52.361,52.308,52.3433,27788.0
2021-07-21 14:20:00,59.21,59.24,59.2,59.22,19762.0,52.3522,52.3787,52.3433,52.361,19762.0
2021-07-21 14:25:00,59.21,59.22,59.2,59.22,13873.0,52.3522,52.361,52.3433,52.361,13873.0
2021-07-21 14:30:00,59.22,59.28,59.21,59.27,32292.0,52.361,52.4141,52.3522,52.4052,32292.0
2021-07-21 14:35:00,59.26,59.31,59.26,59.3,15386.0,52.3964,52.4406,52.3964,52.4318,15386.0
2021-07-21 14:40:00,59.3,59.32,59.27,59.29,15051.0,52.4318,52.4494,52.4052,52.4229,15051.0
2021-07-21 14:45:00,59.3,59.3,59.21,59.22,20390.0,52.4318,52.4318,52.3522,52.361,20390.0
2021-07-21 14:50:00,59.22,59.28,59.21,59.27,22753.0,52.361,52.4141,52.3522,52.4052,22753.0
2021-07-21 14:55:00,59.28,59.3,59.25,59.26,41524.0,52.4141,52.4318,52.3876,52.3964,41524.0
2021-07-21 15:00:00,59.25,59.25,59.18,59.18,21691.0,52.3876,52.3876,52.3257,52.3257,21691.0
2021-07-21 15:05:00,59.18,59.21,59.18,59.18,16551.0,52.3257,52.3522,52.3257,52.3257,16551.0
2021-07-21 15:10:00,59.18,59.19,59.08,59.09,45042.0,52.3257,52.3345,52.2372,52.2461,45042.0
2021-07-21 15:15:00,59.09,59.15,59.08,59.11,22651.0,52.2461,52.2991,52.2372,52.2638,22651.0
2021-07-21 15:20:00,59.11,59.15,59.0,59.08,443440.0,52.2638,52.2991,52.1665,52.2372,443440.0
2021-07-21 15:25:00,59.08,59.17,59.08,59.15,49701.0,52.2372,52.3168,52.2372,52.2991,49701.0
2021-07-21 15:30:00,59.15,59.19,59.08,59.1,91184.0,52.2991,52.3345,52.2372,52.2549,91184.0
2021-07-21 15:35:00,59.09,59.1,59.0,59.01,46821.0,52.2461,52.2549,52.1665,52.1754,46821.0
2021-07-21 15:40:00,59.0,59.04,58.98,58.98,55494.0,52.1665,52.2019,52.1488,52.1488,55494.0
2021-07-21 15:45:00,58.98,59.03,58.96,59.03,54190.0,52.1488,52.193,52.1311,52.193,54190.0
2021-07-21 15:50:00,59.02,59.02,58.95,58.98,81355.0,52.1842,52.1842,52.1223,52.1488,81355.0
2021-07-21 15:55:00,58.98,59.03,58.92,58.99,213809.0,52.1488,52.193,52.0958,52.1577,213809.0
2021-07-22 09:30:00,58.78,58.91,58.61,58.7,92443.0,51.972,52.0869,51.8217,51.9013,92443.0
2021-07-22 09:35:00,58.67,58.68,58.45,58.46,34183.0,51.8747,51.8836,51.6802,51.6891,34183.0
2021-07-22 09:40:00,58.44,58.63,58.44,58.5,21637.0,51.6714,51.8394,51.6714,51.7244,21637.0
2021-07-22 09:45:00,58.48,58.62,58.46,58.57,16199.0,51.7067,51.8305,51.6891,51.7863,16199.0
2021-07-22 09:50:00,58.56,58.73,58.56,58.6,12516.0,51.7775,51.9278,51.7775,51.8128,12516.0
2021-07-22 09:55:00,58.6,58.62,58.52,58.57,14711.0,51.8128,51.8305,51.7421,51.7863,14711.0
2021-07-22 10:00:00,58.57,58.58,58.51,58.53,14220.0,51.7863,51.7952,51.7333,51.7509,14220.0
2021-07-22 10:05:00,58.53,58.53,58.44,58.5,28614.0,51.7509,51.7509,51.6714,51.7244,28614.0
2021-07-22 10:10:00,58.52,58.6,58.43,58.44,19525.0,51.7421,51.8128,51.6625,51.6714,19525.0
2021-07-22 10:15:00,58.46,58.53,58.45,58.5,12208.0,51.6891,51.7509,51.6802,51.7244,12208.0
2021-07-22 10:20:00,58.51,58.58,58.47,58.58,5547.0,51.7333,51.7952,51.6979,51.7952,5547.0
2021-07-22 10:25:00,58.59,58.59,58.49,58.53,8433.0,51.804,51.804,51.7156,51.7509,8433.0
2021-07-22 10:30:00,58.53,58.63,58.53,58.61,9221.0,51.7509,51.8394,51.7509,51.8217,9221.0
2021-07-22 10:35:00,58.61,58.65,58.6,58.65,13148.0,51.8217,51.857,51.8128,51.857,13148.0
2021-07-22 10:40:00,58.66,58.71,58.62,58.63,17381.0,51.8659,51.9101,51.8305,51.8394,17381.0
2021-07-22 10:45:00,58.65,58.72,58.65,58.7,19096.0,51.857,51.9189,51.857,51.9013,19096.0
2021-07-22 10:50:00,58.7,58.84,58.7,58.84,23639.0,51.9013,52.025,51.9013,52.025,23639.0
2021-07-22 10:55:00,58.84,58.97,58.84,58.94,25113.0,52.025,52.14,52.025,52.1135,25113.0
2021-07-22 11:00:00,58.93,58.95,58.81,58.81,15341.0,52.1046,52.1223,51.9985,51.9985,15341.0
2021-07-22 11:05:00,58.82,58.9,58.81,58.86,12321.0,52.0074,52.0781,51.9985,52.0427,12321.0
2021-07-22 11:10:00,58.85,58.95,58.85,58.95,14944.0,52.0339,52.1223,52.0339,52.1223,14944.0
2021-07-22 11:15:00,58.96,59.04,58.95,58.95,12064.0,52.1311,52.2019,52.1223,52.1223,12064.0
2021-07-22 11:20:00,58.96,58.99,58.94,58.94,12437.0,52.1311,52.1577,52.1135,52.1135,12437.0
2021-07-22 11:25:00,58.95,58.99,58.93,58.96,14817.0,52.1223,52.1577,52.1046,52.1311,14817.0
2021-07-22 11:30:00,58.96,59.0,58.9,58.93,15581.0,52.1311,52.1665,52.0781,52.1046,15581.0
2021-07-22 11:35:00,58.93,58.94,58.86,58.87,16429.0,52.1046,52.1135,52.0427,52.0516,16429.0
2021-07-22 11:40:00,58.87,58.88,58.84,58.88,11684.0,52.0516,52.0604,52.025,52.0604,11684.0
2021-07-22 11:45:00,58.89,58.9,58.81,58.84,12980.0,52.0693,52.0781,51.9985,52.025,12980.0
2021-07-22 11:50:00,58.84,58.86,58.8,58.8,9859.0,52.025,52.0427,51.9897,51.9897,9859.0
2021-07-22 11:55:00,58.8,58.84,58.8,58.84,8008.0,51.9897,52.025,51.9897,52.025,8008.0
2021-07-22 12:00:00,58.85,58.91,58.84,58.89,20093.0,52.0339,52.0869,52.025,52.0693,20093.0
2021-07-22 12:05:00,58.9,58.9,58.86,58.87,15739.0,52.0781,52.0781,52.0427,52.0516,15739.0
2021-07-22 12:10:00,58.88,58.9,58.83,58.9,8265.0,52.0604,52.0781,52.0162,52.0781,8265.0
2021-07-22 12:15:00,58.89,58.92,58.83,58.83,9226.0,52.0693,52.0958,52.0162,52.0162,9226.0
2021-07-22 12:20:00,58.84,58.84,58.73,58.73,10586.0,52.025,52.025,51.9278,51.9278,10586.0
2021-07-22 12:25:00,58.73,58.73,58.66,58.67,9475.0,51.9278,51.9278,51.8659,51.8747,9475.0
2021-07-22 12:30:00,58.66,58.66,58.59,58.6,8666.0,51.8659,51.8659,51.804,51.8128,8666.0
2021-07-22 12:35:00,58.62,58.72,58.62,58.72,7779.0,51.8305,51.9189,51.8305,51.9189,7779.0
2021-07-22 12:40:00,58.72,58.8,58.71,58.77,11114.0,51.9189,51.9897,51.9101,51.9631,11114.0
2021-07-22 12:45:00,58.78,58.78,58.71,58.72,11502.0,51.972,51.972,51.9101,51.9189,11502.0
2021-07-22 12:50:00,58.73,58.78,58.73,58.75,9380.0,51.9278,51.972,51.9278,51.9455,9380.0
2021-07-22 12:55:00,58.75,58.77,58.73,58.73,6698.0,51.9455,51.9631,51.9278,51.9278,6698.0
2021-07-22 13:00:00,58.73,58.74,58.69,58.73,8611.0,51.9278,51.9366,51.8924,51.9278,8611.0
2021-07-22 13:05:00,58.73,58.74,58.67,58.69,9648.0,51.9278,51.9366,51.8747,51.8924,9648.0
2021-07-22 13:10:00,58.69,58.72,58.68,58.71,9290.0,51.8924,51.9189,51.8836,51.9101,9290.0
2021-07-22 13:15:00,58.71,58.71,58.65,58.68,20104.0,51.9101,51.9101,51.857,51.8836,20104.0
2021-07-22 13:20:00,58.68,58.71,58.67,58.69,11804.0,51.8836,51.9101,51.8747,51.8924,11804.0
2021-07-22 13:25:00,58.7,58.74,58.69,58.71,10327.0,51.9013,51.9366,51.8924,51.9101,10327.0
2021-07-22 13:30:00,58.71,58.79,58.71,58.78,10452.0,51.9101,51.9808,51.9101,51.972,10452.0
2021-07-22 13:35:00,58.79,58.8,58.74,58.76,11616.0,51.9808,51.9897,51.9366,51.9543,11616.0
2021-07-22 13:40:00,58.77,58.77,58.74,58.74,17552.0,51.9631,51.9631,51.9366,51.9366,17552.0
2021-07-22 13:45:00,58.74,58.75,58.72,58.72,19432.0,51.9366,51.9455,51.9189,51.9189,19432.0
2021-07-22 13:50:00,58.73,58.76,58.71,58.76,11612.0,51.9278,51.9543,51.9101,51.9543,11612.0
2021-07-22 13:55:00,58.76,58.78,58.75,58.76,17339.0,51.9543,51.972,51.9455,51.9543,17339.0
2021-07-22 14:00:00,58.76,58.79,58.75,58.76,8090.0,51.9543,51.9808,51.9455,51.9543,8090.0
2021-07-22 14:05:00,58.75,58.76,58.7,58.7,13125.0,51.9455,51.9543,51.9013,51.9013,13125.0
2021-07-22 14:10:00,58.7,58.75,58.7,58.74,11960.0,51.9013,51.9455,51.9013,51.9366,11960.0
2021-07-22 14:15:00,58.74,58.76,58.69,58.7,15237.0,51.9366,51.9543,51.8924,51.9013,15237.0
2021-07-22 14:20:00,58.69,58.69,58.67,58.69,8579.0,51.8924,51.8924,51.8747,51.8924,8579.0
2021-07-22 14:25:00,58.68,58.75,58.68,58.73,20968.0,51.8836,51.9455,51.8836,51.9278,20968.0
2021-07-22 14:30:00,58.72,58.74,58.68,58.72,15238.0,51.9189,51.9366,51.8836,51.9189,15238.0
2021-07-22 14:35:00,58.71,58.75,58.71,58.75,7762.0,51.9101,51.9455,51.9101,51.9455,7762.0
2021-07-22 14:40:00,58.75,58.77,58.73,58.77,14052.0,51.9455,51.9631,51.9278,51.9631,14052.0
2021-07-22 14:45:00,58.77,58.83,58.76,58.82,12612.0,51.9631,52.0162,51.9543,52.0074,12612.0
2021-07-22 14:50:00,58.82,58.82,58.76,58.77,9805.0,52.0074,52.0074,51.9543,51.9631,9805.0
2021-07-22 14:55:00,58.77,58.79,58.75,58.77,9352.0,51.9631,51.9808,51.9455,51.9631,9352.0
2021-07-22 15:00:00,58.78,58.81,58.77,58.79,16906.0,51.972,51.9985,51.9631,51.9808,16906.0
2021-07-22 15:05:00,58.79,58.8,58.77,58.78,9851.0,51.9808,51.9897,51.9631,51.972,9851.0
2021-07-22 15:10:00,58.78,58.81,58.76,58.81,10693.0,51.972,51.9985,51.9543,51.9985,10693.0
2021-07-22 15:15:00,58.81,58.84,58.79,58.8,21001.0,51.9985,52.025,51.9808,51.9897,21001.0
2021-07-22 15:20:00,58.8,58.84,58.8,58.83,9476.0,51.9897,52.025,51.9897,52.0162,9476.0
2021-07-22 15:25:00,58.83,58.86,58.82,58.84,15907.0,52.0162,52.0427,52.0074,52.025,15907.0
2021-07-22 15:30:00,58.83,58.88,58.81,58.83,29143.0,52.0162,52.0604,51.9985,52.0162,29143.0
2021-07-22 15:35:00,58.83,58.89,58.83,58.88,28663.0,52.0162,52.0693,52.0162,52.0604,28663.0
2021-07-22 15:40:00,58.88,58.94,58.86,58.93,36400.0,52.0604,52.1135,52.0427,52.1046,36400.0
2021-07-22 15:45:00,58.92,58.94,58.89,58.91,29998.0,52.0958,52.1135,52.0693,52.0869,29998.0
2021-07-22 15:50:00,58.91,58.93,58.79,58.84,67399.0,52.0869,52.1046,51.9808,52.025,67399.0
2021-07-22 15:55:00,58.85,58.86,58.78,58.8,132155.0,52.0339,52.0427,51.972,51.9897,132155.0
2021-07-23 09:30:00,58.83,58.83,58.57,58.6,65248.0,52.0162,52.0162,51.7863,51.8128,65248.0
2021-07-23 09:35:00,58.6,58.7,58.56,58.63,18677.0,51.8128,51.9013,51.7775,51.8394,18677.0
2021-07-23 09:40:00,58.63,58.8,58.62,58.78,21798.0,51.8394,51.9897,51.8305,51.972,21798.0
2021-07-23 09:45:00,58.74,58.83,58.69,58.77,20137.0,51.9366,52.0162,51.8924,51.9631,20137.0
2021-07-23 09:50:00,58.79,58.85,58.67,58.73,22132.0,51.9808,52.0339,51.8747,51.9278,22132.0
2021-07-23 09:55:00,58.73,58.76,58.65,58.76,14643.0,51.9278,51.9543,51.857,51.9543,14643.0
2021-07-23 10:00:00,58.77,58.96,58.77,58.96,45767.0,51.9631,52.1311,51.9631,52.1311,45767.0
2021-07-23 10:05:00,58.95,59.01,58.94,59.01,14817.0,52.1223,52.1754,52.1135,52.1754,14817.0
2021-07-23 10:10:00,58.99,59.08,58.99,59.08,15239.0,52.1577,52.2372,52.1577,52.2372,15239.0
2021-07-23 10:15:00,59.05,59.07,58.99,59.05,14283.0,52.2107,52.2284,52.1577,52.2107,14283.0
2021-07-23 10:20:00,59.03,59.06,58.96,58.97,13022.0,52.193,52.2196,52.1311,52.14,13022.0
2021-07-23 10:25:00,58.97,58.98,58.85,58.88,10695.0,52.14,52.1488,52.0339,52.0604,10695.0
2021-07-23 10:30:00,58.9,58.95,58.87,58.9,46677.0,52.0781,52.1223,52.0516,52.0781,46677.0
2021-07-23 10:35:00,58.9,59.0,58.9,58.99,31187.0,52.0781,52.1665,52.0781,52.1577,31187.0
2021-07-23 10:40:00,58.99,59.06,58.99,59.06,28799.0,52.1577,52.2196,52.1577,52.2196,28799.0
2021-07-23 10:45:00,59.06,59.11,59.01,59.1,36503.0,52.2196,52.2638,52.1754,52.2549,36503.0
2021-07-23 10:50:00,59.1,59.16,59.06,59.12,27737.0,52.2549,52.308,52.2196,52.2726,27737.0
2021-07-23 10:55:00,59.12,59.17,59.1,59.14,27438.0,52.2726,52.3168,52.2549,52.2903,27438.0
2021-07-23 11:00:00,59.15,59.25,59.13,59.25,27367.0,52.2991,52.3876,52.2815,52.3876,27367.0
2021-07-23 11:05:00,59.24,59.28,59.23,59.25,10828.0,52.3787,52.4141,52.3699,52.3876,10828.0
2021-07-23 11:10:00,59.25,59.33,59.24,59.29,10876.0,52.3876,52.4583,52.3787,52.4229,10876.0
2021-07-23 11:15:00,59.3,59.33,59.22,59.31,23128.0,52.4318,52.4583,52.361,52.4406,23128.0
2021-07-23 11:20:00,59.31,59.32,59.26,59.31,7912.0,52.4406,52.4494,52.3964,52.4406,7912.0
2021-07-23 11:25:00,59.31,59.39,59.3,59.37,14586.0,52.4406,52.5113,52.4318,52.4937,14586.0
2021-07-23 11:30:00,59.38,59.38,59.29,59.29,12223.0,52.5025,52.5025,52.4229,52.4229,12223.0
2021-07-23 11:35:00,59.3,59.34,59.27,59.32,13648.0,52.4318,52.4671,52.4052,52.4494,13648.0
2021-07-23 11:40:00,59.32,59.4,59.32,59.36,15403.0,52.4494,52.5202,52.4494,52.4848,15403.0
2021-07-23 11:45:00,59.36,59.4,59.33,59.36,18842.0,52.4848,52.5202,52.4583,52.4848,18842.0
2021-07-23 11:50:00,59.36,59.36,59.31,59.31,16762.0,52.4848,52.4848,52.4406,52.4406,16762.0
2021-07-23 11:55:00,59.31,59.37,59.27,59.28,35870.0,52.4406,52.4937,52.4052,52.4141,35870.0
2021-07-23 12:00:00,59.28,59.37,59.28,59.36,20873.0,52.4141,52.4937,52.4141,52.4848,20873.0
2021-07-23 12:05:00,59.35,59.41,59.33,59.4,21055.0,52.476,52.529,52.4583,52.5202,21055.0
2021-07-23 12:10:00,59.39,59.42,59.36,59.36,10325.0,52.5113,52.5379,52.4848,52.4848,10325.0
2021-07-23 12:15:00,59.36,59.37,59.33,59.34,28577.0,52.4848,52.4937,52.4583,52.4671,28577.0
2021-07-23 12:20:00,59.34,59.36,59.31,59.35,13955.0,52.4671,52.4848,52.4406,52.476,13955.0
2021-07-23 12:25:00,59.36,59.39,59.35,59.37,26971.0,52.4848,52.5113,52.476,52.4937,26971.0
2021-07-23 12:30:00,59.38,59.46,59.38,59.46,42785.0,52.5025,52.5732,52.5025,52.5732,42785.0
2021-07-23 12:35:00,59.46,59.54,59.46,59.49,18479.0,52.5732,52.644,52.5732,52.5998,18479.0
2021-07-23 12:40:00,59.48,59.51,59.47,59.49,4072.0,52.5909,52.6174,52.5821,52.5998,4072.0
2021-07-23 12:45:00,59.51,59.51,59.44,59.46,7065.0,52.6174,52.6174,52.5555,52.5732,7065.0
2021-07-23 12:50:00,59.46,59.57,59.46,59.54,12597.0,52.5732,52.6705,52.5732,52.644,12597.0
2021-07-23 12:55:00,59.55,59.6,59.54,59.55,12215.0,52.6528,52.697,52.644,52.6528,12215.0
2021-07-23 13:00:00,59.55,59.58,59.54,59.55,5652.0,52.6528,52.6793,52.644,52.6528,5652.0
2021-07-23 13:05:00,59.54,59.57,59.51,59.57,26901.0,52.644,52.6705,52.6174,52.6705,26901.0
2021-07-23 13:10:00,59.56,59.56,59.54,59.55,4962.0,52.6617,52.6617,52.644,52.6528,4962.0
2021-07-23 13:15:00,59.55,59.59,59.54,59.58,10083.0,52.6528,52.6882,52.644,52.6793,10083.0
2021-07-23 13:20:00,59.59,59.61,59.54,59.54,9821.0,52.6882,52.7059,52.644,52.644,9821.0
2021-07-23 13:25:00,59.54,59.55,59.51,59.51,6704.0,52.644,52.6528,52.6174,52.6174,6704.0
2021-07-23 13:30:00,59.52,59.53,59.47,59.5,15788.0,52.6263,52.6351,52.5821,52.6086,15788.0
2021-07-23 13:35:00,59.5,59.52,59.46,59.5,10453.0,52.6086,52.6263,52.5732,52.6086,10453.0
2021-07-23 13:40:00,59.49,59.53,59.46,59.52,8776.0,52.5998,52.6351,52.5732,52.6263,8776.0
2021-07-23 13:45:00,59.51,59.54,59.5,59.52,7915.0,52.6174,52.644,52.6086,52.6263,7915.0
2021-07-23 13:50:00,59.5,59.52,59.45,59.47,7297.0,52.6086,52.6263,52.5644,52.5821,7297.0
2021-07-23 13:55:00,59.49,59.49,59.43,59.44,8210.0,52.5998,52.5998,52.5467,52.5555,8210.0
2021-07-23 14:00:00,59.45,59.46,59.38,59.41,7974.0,52.5644,52.5732,52.5025,52.529,7974.0
2021-07-23 14:05:00,59.42,59.45,59.41,59.42,9622.0,52.5379,52.5644,52.529,52.5379,9622.0
2021-07-23 14:10:00,59.43,59.43,59.4,59.43,5530.0,52.5467,52.5467,52.5202,52.5467,5530.0
2021-07-23 14:15:00,59.45,59.47,59.41,59.43,10155.0,52.5644,52.5821,52.529,52.5467,10155.0
2021-07-23 14:20:00,59.43,59.46,59.42,59.44,6220.0,52.5467,52.5732,52.5379,52.5555,6220.0
2021-07-23 14:25:00,59.43,59.46,59.42,59.46,4513.0,52.5467,52.5732,52.5379,52.5732,4513.0
2021-07-23 14:30:00,59.46,59.47,59.43,59.44,9084.0,52.5732,52.5821,52.5467,52.5555,9084.0
2021-07-23 14:35:00,59.44,59.45,59.41,59.45,10086.0,52.5555,52.5644,52.529,52.5644,10086.0
2021-07-23 14:40:00,59.44,59.5,59.44,59.49,13227.0,52.5555,52.6086,52.5555,52.5998,13227.0
2021-07-23 14:45:00,59.51,59.51,59.47,59.5,12951.0,52.6174,52.6174,52.5821,52.6086,12951.0
2021-07-23 14:50:00,59.5,59.5,59.47,59.48,7714.0,52.6086,52.6086,52.5821,52.5909,7714.0
2021-07-23 14:55:00,59.49,59.51,59.47,59.49,11790.0,52.5998,52.6174,52.5821,52.5998,11790.0
2021-07-23 15:00:00,59.5,59.52,59.48,59.51,8501.0,52.6086,52.6263,52.5909,52.6174,8501.0
2021-07-23 15:05:00,59.51,59.53,59.48,59.49,15280.0,52.6174,52.6351,52.5909,52.5998,15280.0
2021-07-23 15:10:00,59.5,59.5,59.44,59.44,10453.0,52.6086,52.6086,52.5555,52.5555,10453.0
2021-07-23 15:15:00,59.44,59.47,59.42,59.47,10499.0,52.5555,52.5821,52.5379,52.5821,10499.0
2021-07-23 15:20:00,59.47,59.5,59.46,59.48,9844.0,52.5821,52.6086,52.5732,52.5909,9844.0
2021-07-23 15:25:00,59.48,59.49,59.46,59.49,10467.0,52.5909,52.5998,52.5732,52.5998,10467.0
2021-07-23 15:30:00,59.5,59.53,59.48,59.52,22787.0,52.6086,52.6351,52.5909,52.6263,22787.0
2021-07-23 15:35:00,59.51,59.56,59.49,59.55,14670.0,52.6174,52.6617,52.5998,52.6528,14670.0
2021-07-23 15:40:00,59.55,59.57,59.5,59.52,13662.0,52.6528,52.6705,52.6086,52.6263,13662.0
2021-07-23 15:45:00,59.52,59.55,59.47,59.48,21701.0,52.6263,52.6528,52.5821,52.5909,21701.0
2021-07-23 15:50:00,59.48,59.54,59.47,59.48,48163.0,52.5909,52.644,52.5821,52.5909,48163.0
2021-07-23 15:55:00,59.48,59.49,59.36,59.4,128089.0,52.5909,52.5998,52.4848,52.5202,128089.0
2021-07-26 09:30:00,59.34,59.48,59.24,59.48,74255.0,52.4671,52.5909,52.3787,52.5909,74255.0
2021-07-26 09:35:00,59.48,59.56,59.41,59.56,21158.0,52.5909,52.6617,52.529,52.6617,21158.0
2021-07-26 09:40:00,59.56,59.62,59.4,59.52,132036.0,52.6617,52.7147,52.5202,52.6263,132036.0
2021-07-26 09:45:00,59.52,59.64,59.41,59.63,26455.0,52.6263,52.7324,52.529,52.7235,26455.0
2021-07-26 09:50:00,59.58,59.62,59.49,59.5,8874.0,52.6793,52.7147,52.5998,52.6086,8874.0
2021-07-26 09:55:00,59.47,59.49,59.38,59.38,11986.0,52.5821,52.5998,52.5025,52.5025,11986.0
2021-07-26 10:00:00,59.38,59.39,59.22,59.27,17165.0,52.5025,52.5113,52.361,52.4052,17165.0
2021-07-26 10:05:00,59.26,59.29,59.21,59.24,14614.0,52.3964,52.4229,52.3522,52.3787,14614.0
2021-07-26 10:10:00,59.25,59.36,59.24,59.34,27129.0,52.3876,52.4848,52.3787,52.4671,27129.0
2021-07-26 10:15:00,59.34,59.42,59.31,59.41,10409.0,52.4671,52.5379,52.4406,52.529,10409.0
2021-07-26 10:20:00,59.4,59.41,59.33,59.39,14978.0,52.5202,52.529,52.4583,52.5113,14978.0
2021-07-26 10:25:00,59.39,59.45,59.38,59.41,13563.0,52.5113,52.5644,52.5025,52.529,13563.0
2021-07-26 10:30:00,59.39,59.39,59.32,59.35,10209.0,52.5113,52.5113,52.4494,52.476,10209.0
2021-07-26 10:35:00,59.34,59.47,59.34,59.4,20291.0,52.4671,52.5821,52.4671,52.5202,20291.0
2021-07-26 10:40:00,59.4,59.43,59.37,59.4,14690.0,52.5202,52.5467,52.4937,52.5202,14690.0
2021-07-26 10:45:00,59.41,59.53,59.41,59.51,16058.0,52.529,52.6351,52.529,52.6174,16058.0
2021-07-26 10:50:00,59.52,59.53,59.48,59.5,15181.0,52.6263,52.6351,52.5909,52.6086,15181.0
2021-07-26 10:55:00,59.48,59.5,59.43,59.47,22042.0,52.5909,52.6086,52.5467,52.5821,22042.0
2021-07-26 11:00:00,59.47,59.47,59.38,59.4,30815.0,52.5821,52.5821,52.5025,52.5202,30815.0
2021-07-26 11:05:00,59.4,59.41,59.34,59.38,23464.0,52.5202,52.529,52.4671,52.5025,23464.0
2021-07-26 11:10:00,59.38,59.41,59.36,59.4,23548.0,52.5025,52.529,52.4848,52.5202,23548.0
2021-07-26 11:15:00,59.39,59.4,59.32,59.35,36107.0,52.5113,52.5202,52.4494,52.476,36107.0
2021-07-26 11:20:00,59.35,59.39,59.34,59.38,14290.0,52.476,52.5113,52.4671,52.5025,14290.0
2021-07-26 11:25:00,59.37,59.41,59.33,59.34,13581.0,52.4937,52.529,52.4583,52.4671,13581.0
2021-07-26 11:30:00,59.33,59.46,59.33,59.45,20362.0,52.4583,52.5732,52.4583,52.5644,20362.0
2021-07-26 11:35:00,59.44,59.44,59.38,59.41,22661.0,52.5555,52.5555,52.5025,52.529,22661.0
2021-07-26 11:40:00,59.42,59.46,59.41,59.43,8865.0,52.5379,52.5732,52.529,52.5467,8865.0
2021-07-26 11:45:00,59.43,59.45,59.41,59.42,10206.0,52.5467,52.5644,52.529,52.5379,10206.0
2021-07-26 11:50:00,59.42,59.48,59.42,59.48,17207.0,52.5379,52.5909,52.5379,52.5909,17207.0
2021-07-26 11:55:00,59.48,59.53,59.47,59.51,20825.0,52.5909,52.6351,52.5821,52.6174,20825.0
2021-07-26 12:00:00,59.53,59.55,59.46,59.46,23236.0,52.6351,52.6528,52.5732,52.5732,23236.0
2021-07-26 12:05:00,59.47,59.47,59.43,59.45,6931.0,52.5821,52.5821,52.5467,52.5644,6931.0
2021-07-26 12:10:00,59.45,59.47,59.43,59.45,5852.0,52.5644,52.5821,52.5467,52.5644,5852.0
2021-07-26 12:15:00,59.45,59.49,59.44,59.47,6734.0,52.5644,52.5998,52.5555,52.5821,6734.0
2021-07-26 12:20:00,59.47,59.47,59.42,59.42,9170.0,52.5821,52.5821,52.5379,52.5379,9170.0
2021-07-26 12:25:00,59.43,59.46,59.39,59.45,8366.0,52.5467,52.5732,52.5113,52.5644,8366.0
2021-07-26 12:30:00,59.45,59.47,59.41,59.44,17866.0,52.5644,52.5821,52.529,52.5555,17866.0
2021-07-26 12:35:00,59.44,59.45,59.34,59.36,11834.0,52.5555,52.5644,52.4671,52.4848,11834.0
2021-07-26 12:40:00,59.34,59.38,59.31,59.37,20446.0,52.4671,52.5025,52.4406,52.4937,20446.0
2021-07-26 12:45:00,59.37,59.39,59.36,59.37,12981.0,52.4937,52.5113,52.4848,52.4937,12981.0
2021-07-26 12:50:00,59.37,59.5,59.37,59.5,12448.0,52.4937,52.6086,52.4937,52.6086,12448.0
2021-07-26 12:55:00,59.49,59.51,59.45,59.5,11713.0,52.5998,52.6174,52.5644,52.6086,11713.0
2021-07-26 13:00:00,59.51,59.55,59.5,59.54,8886.0,52.6174,52.6528,52.6086,52.644,8886.0
2021-07-26 13:05:00,59.54,59.56,59.54,59.55,7823.0,52.644,52.6617,52.644,52.6528,7823.0
2021-07-26 13:10:00,59.54,59.58,59.53,59.58,10137.0,52.644,52.6793,52.6351,52.6793,10137.0
2021-07-26 13:15:00,59.57,59.59,59.55,59.59,10686.0,52.6705,52.6882,52.6528,52.6882,10686.0
2021-07-26 13:20:00,59.59,59.59,59.48,59.48,5178.0,52.6882,52.6882,52.5909,52.5909,5178.0
2021-07-26 13:25:00,59.48,59.49,59.44,59.45,12029.0,52.5909,52.5998,52.5555,52.5644,12029.0
2021-07-26 13:30:00,59.46,59.49,59.45,59.47,5995.0,52.5732,52.5998,52.5644,52.5821,5995.0
2021-07-26 13:35:00,59.46,59.47,59.45,59.46,4824.0,52.5732,52.5821,52.5644,52.5732,4824.0
2021-07-26 13:40:00,59.46,59.48,59.45,59.48,14956.0,52.5732,52.5909,52.5644,52.5909,14956.0
2021-07-26 13:45:00,59.48,59.52,59.47,59.51,7599.0,52.5909,52.6263,52.5821,52.6174,7599.0
2021-07-26 13:50:00,59.51,59.53,59.49,59.5,5320.0,52.6174,52.6351,52.5998,52.6086,5320.0
2021-07-26 13:55:00,59.5,59.5,59.45,59.47,10122.0,52.6086,52.6086,52.5644,52.5821,10122.0
2021-07-26 14:00:00,59.47,59.52,59.47,59.48,10565.0,52.5821,52.6263,52.5821,52.5909,10565.0
2021-07-26 14:05:00,59.48,59.52,59.47,59.51,6203.0,52.5909,52.6263,52.5821,52.6174,6203.0
2021-07-26 14:10:00,59.5,59.52,59.5,59.52,5202.0,52.6086,52.6263,52.6086,52.6263,5202.0
2021-07-26 14:15:00,59.51,59.53,59.5,59.53,13528.0,52.6174,52.6351,52.6086,52.6351,13528.0
2021-07-26 14:20:00,59.53,59.54,59.5,59.51,8157.0,52.6351,52.644,52.6086,52.6174,8157.0
2021-07-26 14:25:00,59.51,59.51,59.44,59.46,11502.0,52.6174,52.6174,52.5555,52.5732,11502.0
2021-07-26 14:30:00,59.46,59.5,59.46,59.5,3779.0,52.5732,52.6086,52.5732,52.6086,3779.0
2021-07-26 14:35:00,59.49,59.52,59.48,59.52,7510.0,52.5998,52.6263,52.5909,52.6263,7510.0
2021-07-26 14:40:00,59.52,59.52,59.47,59.48,7091.0,52.6263,52.6263,52.5821,52.5909,7091.0
2021-07-26 14:45:00,59.48,59.49,59.45,59.49,7201.0,52.5909,52.5998,52.5644,52.5998,7201.0
2021-07-26 14:50:00,59.49,59.5,59.45,59.48,10097.0,52.5998,52.6086,52.5644,52.5909,10097.0
2021-07-26 14:55:00,59.47,59.48,59.45,59.47,8075.0,52.5821,52.5909,52.5644,52.5821,8075.0
2021-07-26 15:00:00,59.47,59.48,59.45,59.47,10961.0,52.5821,52.5909,52.5644,52.5821,10961.0
2021-07-26 15:05:00,59.48,59.48,59.42,59.45,19380.0,52.5909,52.5909,52.5379,52.5644,19380.0
2021-07-26 15:10:00,59.46,59.46,59.43,59.44,8243.0,52.5732,52.5732,52.5467,52.5555,8243.0
2021-07-26 15:15:00,59.44,59.45,59.42,59.43,10755.0,52.5555,52.5644,52.5379,52.5467,10755.0
2021-07-26 15:20:00,59.42,59.43,59.4,59.42,10987.0,52.5379,52.5467,52.5202,52.5379,10987.0
2021-07-26 15:25:00,59.42,59.42,59.36,59.37,13317.0,52.5379,52.5379,52.4848,52.4937,13317.0
2021-07-26 15:30:00,59.36,59.41,59.35,59.36,15073.0,52.4848,52.529,52.476,52.4848,15073.0
2021-07-26 15:35:00,59.36,59.37,59.28,59.34,28575.0,52.4848,52.4937,52.4141,52.4671,28575.0
2021-07-26 15:40:00,59.34,59.37,59.32,59.34,25523.0,52.4671,52.4937,52.4494,52.4671,25523.0
2021-07-26 15:45:00,59.33,59.37,59.32,59.36,26731.0,52.4583,52.4937,52.4494,52.4848,26731.0
2021-07-26 15:50:00,59.37,59.42,59.35,59.4,51390.0,52.4937,52.5379,52.476,52.5202,51390.0
2021-07-26 15:55:00,59.41,59.41,59.31,59.33,135707.0,52.529,52.529,52.4406,52.4583,135707.0
2021-07-27 09:30:00,59.36,59.51,59.27,59.36,70497.0,52.4848,52.6174,52.4052,52.4848,70497.0
2021-07-27 09:35:00,59.35,59.35,59.13,59.15,38153.0,52.476,52.476,52.2815,52.2991,38153.0
2021-07-27 09:40:00,59.16,59.35,59.16,59.35,25775.0,52.308,52.476,52.308,52.476,25775.0
2021-07-27 09:45:00,59.34,59.44,59.32,59.44,18846.0,52.4671,52.5555,52.4494,52.5555,18846.0
2021-07-27 09:50:00,59.43,59.53,59.4,59.49,14122.0,52.5467,52.6351,52.5202,52.5998,14122.0
2021-07-27 09:55:00,59.5,59.56,59.48,59.56,17746.0,52.6086,52.6617,52.5909,52.6617,17746.0
2021-07-27 10:00:00,59.55,59.62,59.55,59.6,27461.0,52.6528,52.7147,52.6528,52.697,27461.0
2021-07-27 10:05:00,59.6,59.69,59.6,59.64,17377.0,52.697,52.7766,52.697,52.7324,17377.0
2021-07-27 10:10:00,59.64,59.74,59.64,59.71,33248.0,52.7324,52.8208,52.7324,52.7943,33248.0
2021-07-27 10:15:00,59.7,59.81,59.68,59.78,26917.0,52.7854,52.8827,52.7678,52.8562,26917.0
2021-07-27 10:20:00,59.77,59.8,59.73,59.76,18169.0,52.8473,52.8739,52.812,52.8385,18169.0
2021-07-27 10:25:00,59.75,59.78,59.67,59.69,18716.0,52.8296,52.8562,52.7589,52.7766,18716.0
2021-07-27 10:30:00,59.7,59.76,59.65,59.72,15043.0,52.7854,52.8385,52.7412,52.8031,15043.0
2021-07-27 10:35:00,59.72,59.86,59.72,59.83,16559.0,52.8031,52.9269,52.8031,52.9004,16559.0
2021-07-27 10:40:00,59.82,59.96,59.82,59.92,18804.0,52.8915,53.0153,52.8915,52.98,18804.0
2021-07-27 10:45:00,59.91,59.94,59.86,59.9,13099.0,52.9711,52.9976,52.9269,52.9623,13099.0
2021-07-27 10:50:00,59.89,59.93,59.86,59.89,12751.0,52.9534,52.9888,52.9269,52.9534,12751.0
2021-07-27 10:55:00,59.9,59.92,59.82,59.82,14549.0,52.9623,52.98,52.8915,52.8915,14549.0
2021-07-27 11:00:00,59.81,59.82,59.74,59.82,8598.0,52.8827,52.8915,52.8208,52.8915,8598.0
2021-07-27 11:05:00,59.81,59.86,59.79,59.84,9491.0,52.8827,52.9269,52.865,52.9092,9491.0
2021-07-27 11:10:00,59.84,59.86,59.79,59.84,22775.0,52.9092,52.9269,52.865,52.9092,22775.0
2021-07-27 11:15:00,59.85,59.95,59.84,59.88,16419.0,52.9181,53.0065,52.9092,52.9446,16419.0
2021-07-27 11:20:00,59.87,59.94,59.87,59.92,9476.0,52.9357,52.9976,52.9357,52.98,9476.0
2021-07-27 11:25:00,59.91,59.93,59.88,59.93,16774.0,52.9711,52.9888,52.9446,52.9888,16774.0
2021-07-27 11:30:00,59.93,59.96,59.85,59.95,53083.0,52.9888,53.0153,52.9181,53.0065,53083.0
2021-07-27 11:35:00,59.94,60.02,59.92,60.0,73711.0,52.9976,53.0684,52.98,53.0507,73711.0
2021-07-27 11:40:00,60.01,60.04,59.98,60.03,31950.0,53.0595,53.0861,53.033,53.0772,31950.0
2021-07-27 11:45:00,60.03,60.04,59.94,59.98,16435.0,53.0772,53.0861,52.9976,53.033,16435.0
2021-07-27 11:50:00,59.97,59.97,59.85,59.86,20552.0,53.0242,53.0242,52.9181,52.9269,20552.0
2021-07-27 11:55:00,59.85,59.86,59.77,59.81,13894.0,52.9181,52.9269,52.8473,52.8827,13894.0
2021-07-27 12:00:00,59.8,59.91,59.8,59.87,15497.0,52.8739,52.9711,52.8739,52.9357,15497.0
2021-07-27 12:05:00,59.87,59.9,59.79,59.8,15020.0,52.9357,52.9623,52.865,52.8739,15020.0
2021-07-27 12:10:00,59.79,59.8,59.65,59.72,13060.0,52.865,52.8739,52.7412,52.8031,13060.0
2021-07-27 12:15:00,59.72,59.72,59.67,59.7,13318.0,52.8031,52.8031,52.7589,52.7854,13318.0
2021-07-27 12:20:00,59.7,59.75,59.65,59.65,14989.0,52.7854,52.8296,52.7412,52.7412,14989.0
2021-07-27 12:25:00,59.65,59.73,59.65,59.73,7225.0,52.7412,52.812,52.7412,52.812,7225.0
2021-07-27 12:30:00,59.73,59.79,59.69,59.79,12672.0,52.812,52.865,52.7766,52.865,12672.0
2021-07-27 12:35:00,59.8,59.81,59.73,59.73,13760.0,52.8739,52.8827,52.812,52.812,13760.0
2021-07-27 12:40:00,59.73,59.76,59.72,59.76,6490.0,52.812,52.8385,52.8031,52.8385,6490.0
2021-07-27 12:45:00,59.76,59.77,59.68,59.68,6426.0,52.8385,52.8473,52.7678,52.7678,6426.0
2021-07-27 12:50:00,59.68,59.76,59.67,59.75,12434.0,52.7678,52.8385,52.7589,52.8296,12434.0
2021-07-27 12:55:00,59.75,59.77,59.73,59.75,16228.0,52.8296,52.8473,52.812,52.8296,16228.0
2021-07-27 13:00:00,59.75,59.76,59.72,59.72,4574.0,52.8296,52.8385,52.8031,52.8031,4574.0
2021-07-27 13:05:00,59.72,59.76,59.7,59.75,10217.0,52.8031,52.8385,52.7854,52.8296,10217.0
2021-07-27 13:10:00,59.73,59.8,59.72,59.8,11789.0,52.812,52.8739,52.8031,52.8739,11789.0
2021-07-27 13:15:00,59.79,59.81,59.74,59.81,10625.0,52.865,52.8827,52.8208,52.8827,10625.0
2021-07-27 13:20:00,59.8,59.81,59.75,59.78,12475.0,52.8739,52.8827,52.8296,52.8562,12475.0
2021-07-27 13:25:00,59.79,59.82,59.78,59.81,13940.0,52.865,52.8915,52.8562,52.8827,13940.0
2021-07-27 13:30:00,59.8,59.81,59.7,59.72,14906.0,52.8739,52.8827,52.7854,52.8031,14906.0
2021-07-27 13:35:00,59.72,59.76,59.71,59.75,13792.0,52.8031,52.8385,52.7943,52.8296,13792.0
2021-07-27 13:40:00,59.76,59.76,59.67,59.7,11621.0,52.8385,52.8385,52.7589,52.7854,11621.0
2021-07-27 13:45:00,59.7,59.72,59.69,59.71,9591.0,52.7854,52.8031,52.7766,52.7943,9591.0
2021-07-27 13:50:00,59.71,59.71,59.64,59.67,12137.0,52.7943,52.7943,52.7324,52.7589,12137.0
2021-07-27 13:55:00,59.66,59.69,59.63,59.66,11456.0,52.7501,52.7766,52.7235,52.7501,11456.0
2021-07-27 14:00:00,59.66,59.68,59.62,59.64,12518.0,52.7501,52.7678,52.7147,52.7324,12518.0
2021-07-27 14:05:00,59.64,59.64,59.6,59.62,7947.0,52.7324,52.7324,52.697,52.7147,7947.0
2021-07-27 14:10:00,59.63,59.67,59.6,59.66,14194.0,52.7235,52.7589,52.697,52.7501,14194.0
2021-07-27 14:15:00,59.66,59.67,59.58,59.6,18839.0,52.7501,52.7589,52.6793,52.697,18839.0
2021-07-27 14:20:00,59.61,59.63,59.58,59.6,12179.0,52.7059,52.7235,52.6793,52.697,12179.0
2021-07-27 14:25:00,59.62,59.62,59.56,59.57,12184.0,52.7147,52.7147,52.6617,52.6705,12184.0
2021-07-27 14:30:00,59.57,59.57,59.5,59.52,12477.0,52.6705,52.6705,52.6086,52.6263,12477.0
2021-07-27 14:35:00,59.51,59.55,59.48,59.48,13570.0,52.6174,52.6528,52.5909,52.5909,13570.0
2021-07-27 14:40:00,59.48,59.51,59.45,59.5,9730.0,52.5909,52.6174,52.5644,52.6086,9730.0
2021-07-27 14:45:00,59.49,59.51,59.47,59.5,10505.0,52.5998,52.6174,52.5821,52.6086,10505.0
2021-07-27 14:50:00,59.5,59.52,59.45,59.47,10333.0,52.6086,52.6263,52.5644,52.5821,10333.0
2021-07-27 14:55:00,59.47,59.51,59.46,59.46,18550.0,52.5821,52.6174,52.5732,52.5732,18550.0
2021-07-27 15:00:00,59.46,59.48,59.4,59.4,19376.0,52.5732,52.5909,52.5202,52.5202,19376.0
2021-07-27 15:05:00,59.4,59.44,59.38,59.44,20956.0,52.5202,52.5555,52.5025,52.5555,20956.0
2021-07-27 15:10:00,59.44,59.53,59.43,59.52,18396.0,52.5555,52.6351,52.5467,52.6263,18396.0
2021-07-27 15:15:00,59.52,59.52,59.45,59.48,15757.0,52.6263,52.6263,52.5644,52.5909,15757.0
2021-07-27 15:20:00,59.48,59.5,59.45,59.45,13888.0,52.5909,52.6086,52.5644,52.5644,13888.0
2021-07-27 15:25:00,59.46,59.47,59.42,59.43,14997.0,52.5732,52.5821,52.5379,52.5467,14997.0
2021-07-27 15:30:00,59.43,59.45,59.39,59.4,27370.0,52.5467,52.5644,52.5113,52.5202,27370.0
2021-07-27 15:35:00,59.4,59.48,59.39,59.48,24208.0,52.5202,52.5909,52.5113,52.5909,24208.0
2021-07-27 15:40:00,59.48,59.54,59.46,59.52,26698.0,52.5909,52.644,52.5732,52.6263,26698.0
2021-07-27 15:45:00,59.53,59.56,59.51,59.55,40499.0,52.6351,52.6617,52.6174,52.6528,40499.0
2021-07-27 15:50:00,59.55,59.6,59.5,59.59,68339.0,52.6528,52.697,52.6086,52.6882,68339.0
2021-07-27 15:55:00,59.59,59.6,59.54,59.55,149817.0,52.6882,52.697,52.644,52.6528,149817.0
2021-07-28 09:30:00,59.23,59.37,59.07,59.18,69023.0,52.3699,52.4937,52.2284,52.3257,69023.0
2021-07-28 09:35:00,59.19,59.4,59.15,59.39,17703.0,52.3345,52.5202,52.2991,52.5113,17703.0
2021-07-28 09:40:00,59.39,59.47,59.34,59.35,16283.0,52.5113,52.5821,52.4671,52.476,16283.0
2021-07-28 09:45:00,59.36,59.4,59.14,59.17,31447.0,52.4848,52.5202,52.2903,52.3168,31447.0
2021-07-28 09:50:00,59.17,59.18,59.07,59.15,25406.0,52.3168,52.3257,52.2284,52.2991,25406.0
2021-07-28 09:55:00,59.15,59.22,59.09,59.19,19962.0,52.2991,52.361,52.2461,52.3345,19962.0
2021-07-28 10:00:00,59.19,59.26,59.13,59.23,28820.0,52.3345,52.3964,52.2815,52.3699,28820.0
2021-07-28 10:05:00,59.25,59.25,59.08,59.11,34160.0,52.3876,52.3876,52.2372,52.2638,34160.0
2021-07-28 10:10:00,59.13,59.15,59.06,59.14,24171.0,52.2815,52.2991,52.2196,52.2903,24171.0
2021-07-28 10:15:00,59.13,59.21,59.1,59.14,24015.0,52.2815,52.3522,52.2549,52.2903,24015.0
2021-07-28 10:20:00,59.15,59.24,59.13,59.21,15233.0,52.2991,52.3787,52.2815,52.3522,15233.0
2021-07-28 10:25:00,59.23,59.4,59.22,59.38,13479.0,52.3699,52.5202,52.361,52.5025,13479.0
2021-07-28 10:30:00,59.38,59.47,59.32,59.46,24161.0,52.5025,52.5821,52.4494,52.5732,24161.0
2021-07-28 10:35:00,59.44,59.5,59.34,59.37,24284.0,52.5555,52.6086,52.4671,52.4937,24284.0
2021-07-28 10:40:00,59.38,59.39,59.33,59.38,18361.0,52.5025,52.5113,52.4583,52.5025,18361.0
2021-07-28 10:45:00,59.38,59.39,59.21,59.21,20302.0,52.5025,52.5113,52.3522,52.3522,20302.0
2021-07-28 10:50:00,59.22,59.23,59.09,59.09,29755.0,52.361,52.3699,52.2461,52.2461,29755.0
2021-07-28 10:55:00,59.1,59.12,59.04,59.04,12733.0,52.2549,52.2726,52.2019,52.2019,12733.0
2021-07-28 11:00:00,59.02,59.02,58.95,58.95,26524.0,52.1842,52.1842,52.1223,52.1223,26524.0
2021-07-28 11:05:00,58.94,58.98,58.92,58.98,11197.0,52.1135,52.1488,52.0958,52.1488,11197.0
2021-07-28 11:10:00,58.98,58.98,58.88,58.93,22256.0,52.1488,52.1488,52.0604,52.1046,22256.0
2021-07-28 11:15:00,58.92,58.92,58.8,58.82,30528.0,52.0958,52.0958,51.9897,52.0074,30528.0
2021-07-28 11:20:00,58.82,58.87,58.78,58.87,16304.0,52.0074,52.0516,51.972,52.0516,16304.0
2021-07-28 11:25:00,58.86,58.93,58.83,58.93,15640.0,52.0427,52.1046,52.0162,52.1046,15640.0
2021-07-28 11:30:00,58.92,58.95,58.87,58.87,28870.0,52.0958,52.1223,52.0516,52.0516,28870.0
2021-07-28 11:35:00,58.88,58.99,58.86,58.97,31448.0,52.0604,52.1577,52.0427,52.14,31448.0
2021-07-28 11:40:00,58.96,59.09,58.93,59.07,27407.0,52.1311,52.2461,52.1046,52.2284,27407.0
2021-07-28 11:45:00,59.06,59.07,59.03,59.03,10315.0,52.2196,52.2284,52.193,52.193,10315.0
2021-07-28 11:50:00,59.03,59.03,58.93,58.97,15140.0,52.193,52.193,52.1046,52.14,15140.0
2021-07-28 11:55:00,58.98,59.0,58.93,58.94,15167.0,52.1488,52.1665,52.1046,52.1135,15167.0
2021-07-28 12:00:00,58.94,58.94,58.84,58.86,11580.0,52.1135,52.1135,52.025,52.0427,11580.0
2021-07-28 12:05:00,58.85,58.85,58.76,58.77,18817.0,52.0339,52.0339,51.9543,51.9631,18817.0
2021-07-28 12:10:00,58.76,58.78,58.73,58.76,21950.0,51.9543,51.972,51.9278,51.9543,21950.0
2021-07-28 12:15:00,58.74,58.83,58.73,58.75,11433.0,51.9366,52.0162,51.9278,51.9455,11433.0
2021-07-28 12:20:00,58.73,58.74,58.68,58.71,32123.0,51.9278,51.9366,51.8836,51.9101,32123.0
2021-07-28 12:25:00,58.7,58.75,58.69,58.72,23524.0,51.9013,51.9455,51.8924,51.9189,23524.0
2021-07-28 12:30:00,58.72,58.77,58.69,58.72,35542.0,51.9189,51.9631,51.8924,51.9189,35542.0
2021-07-28 12:35:00,58.71,58.82,58.71,58.8,21175.0,51.9101,52.0074,51.9101,51.9897,21175.0
2021-07-28 12:40:00,58.8,58.8,58.72,58.76,23743.0,51.9897,51.9897,51.9189,51.9543,23743.0
2021-07-28 12:45:00,58.77,58.8,58.73,58.8,15784.0,51.9631,51.9897,51.9278,51.9897,15784.0
2021-07-28 12:50:00,58.79,58.82,58.78,58.78,16292.0,51.9808,52.0074,51.972,51.972,16292.0
2021-07-28 12:55:00,58.78,58.82,58.74,58.82,11570.0,51.972,52.0074,51.9366,52.0074,11570.0
2021-07-28 13:00:00,58.81,58.81,58.73,58.73,16669.0,51.9985,51.9985,51.9278,51.9278,16669.0
2021-07-28 13:05:00,58.73,58.79,58.71,58.77,12042.0,51.9278,51.9808,51.9101,51.9631,12042.0
2021-07-28 13:10:00,58.77,58.77,58.74,58.76,14454.0,51.9631,51.9631,51.9366,51.9543,14454.0
2021-07-28 13:15:00,58.76,58.81,58.75,58.81,20733.0,51.9543,51.9985,51.9455,51.9985,20733.0
2021-07-28 13:20:00,58.82,58.83,58.77,58.78,8598.0,52.0074,52.0162,51.9631,51.972,8598.0
2021-07-28 13:25:00,58.78,58.78,58.72,58.73,16683.0,51.972,51.972,51.9189,51.9278,16683.0
2021-07-28 13:30:00,58.73,58.79,58.72,58.78,17253.0,51.9278,51.9808,51.9189,51.972,17253.0
2021-07-28 13:35:00,58.78,58.8,58.74,58.8,17819.0,51.972,51.9897,51.9366,51.9897,17819.0
2021-07-28 13:40:00,58.82,58.86,58.81,58.86,19233.0,52.0074,52.0427,51.9985,52.0427,19233.0
2021-07-28 13:45:00,58.85,58.86,58.8,58.8,16484.0,52.0339,52.0427,51.9897,51.9897,16484.0
2021-07-28 13:50:00,58.8,58.86,58.79,58.79,26795.0,51.9897,52.0427,51.9808,51.9808,26795.0
2021-07-28 13:55:00,58.79,58.8,58.77,58.79,13250.0,51.9808,51.9897,51.9631,51.9808,13250.0
2021-07-28 14:00:00,58.79,58.81,58.66,58.73,23550.0,51.9808,51.9985,51.8659,51.9278,23550.0
2021-07-28 14:05:00,58.73,58.81,58.71,58.81,10383.0,51.9278,51.9985,51.9101,51.9985,10383.0
2021-07-28 14:10:00,58.8,58.9,58.8,58.88,25941.0,51.9897,52.0781,51.9897,52.0604,25941.0
2021-07-28 14:15:00,58.88,58.94,58.86,58.9,13795.0,52.0604,52.1135,52.0427,52.0781,13795.0
2021-07-28 14:20:00,58.9,58.95,58.89,58.94,13641.0,52.0781,52.1223,52.0693,52.1135,13641.0
2021-07-28 14:25:00,58.93,58.95,58.88,58.89,16986.0,52.1046,52.1223,52.0604,52.0693,16986.0
2021-07-28 14:30:00,58.89,58.89,58.8,58.83,21240.0,52.0693,52.0693,51.9897,52.0162,21240.0
2021-07-28 14:35:00,58.82,58.85,58.77,58.85,21357.0,52.0074,52.0339,51.9631,52.0339,21357.0
2021-07-28 14:40:00,58.85,58.87,58.82,58.86,10404.0,52.0339,52.0516,52.0074,52.0427,10404.0
2021-07-28 14:45:00,58.86,58.92,58.85,58.92,16287.0,52.0427,52.0958,52.0339,52.0958,16287.0
2021-07-28 14:50:00,58.93,58.93,58.83,58.89,17458.0,52.1046,52.1046,52.0162,52.0693,17458.0
2021-07-28 14:55:00,58.89,58.94,58.87,58.87,18895.0,52.0693,52.1135,52.0516,52.0516,18895.0
2021-07-28 15:00:00,58.87,58.89,58.81,58.85,24332.0,52.0516,52.0693,51.9985,52.0339,24332.0
2021-07-28 15:05:00,58.86,58.87,58.81,58.85,21748.0,52.0427,52.0516,51.9985,52.0339,21748.0
2021-07-28 15:10:00,58.85,58.93,58.84,58.93,20219.0,52.0339,52.1046,52.025,52.1046,20219.0
2021-07-28 15:15:00,58.93,58.95,58.88,58.92,22570.0,52.1046,52.1223,52.0604,52.0958,22570.0
2021-07-28 15:20:00,58.92,58.92,58.81,58.83,42771.0,52.0958,52.0958,51.9985,52.0162,42771.0
2021-07-28 15:25:00,58.83,58.84,58.78,58.79,50500.0,52.0162,52.025,51.972,51.9808,50500.0
2021-07-28 15:30:00,58.78,58.95,58.77,58.94,42870.0,51.972,52.1223,51.9631,52.1135,42870.0
2021-07-28 15:35:00,58.94,58.94,58.83,58.88,39817.0,52.1135,52.1135,52.0162,52.0604,39817.0
2021-07-28 15:40:00,58.89,58.92,58.86,58.92,57908.0,52.0693,52.0958,52.0427,52.0958,57908.0
2021-07-28 15:45:00,58.91,58.97,58.89,58.97,47828.0,52.0869,52.14,52.0693,52.14,47828.0
2021-07-28 15:50:00,58.97,59.01,58.93,58.96,55209.0,52.14,52.1754,52.1046,52.1311,55209.0
2021-07-28 15:55:00,58.95,58.95,58.79,58.82,239605.0,52.1223,52.1223,51.9808,52.0074,239605.0
2021-07-29 09:30:00,59.01,59.11,58.86,59.1,90405.0,52.1754,52.2638,52.0427,52.2549,90405.0
2021-07-29 09:35:00,59.09,59.31,59.06,59.19,57469.0,52.2461,52.4406,52.2196,52.3345,57469.0
2021-07-29 09:40:00,59.18,59.24,59.06,59.21,37776.0,52.3257,52.3787,52.2196,52.3522,37776.0
2021-07-29 09:45:00,59.21,59.28,59.16,59.2,30935.0,52.3522,52.4141,52.308,52.3433,30935.0
2021-07-29 09:50:00,59.2,59.2,59.05,59.15,14431.0,52.3433,52.3433,52.2107,52.2991,14431.0
2021-07-29 09:55:00,59.12,59.23,59.11,59.2,22221.0,52.2726,52.3699,52.2638,52.3433,22221.0
2021-07-29 10:00:00,59.2,59.21,59.05,59.08,16157.0,52.3433,52.3522,52.2107,52.2372,16157.0
2021-07-29 10:05:00,59.08,59.1,59.0,59.03,20891.0,52.2372,52.2549,52.1665,52.193,20891.0
2021-07-29 10:10:00,59.01,59.01,58.87,58.91,21191.0,52.1754,52.1754,52.0516,52.0869,21191.0
2021-07-29 10:15:00,58.92,58.93,58.86,58.86,18297.0,52.0958,52.1046,52.0427,52.0427,18297.0
2021-07-29 10:20:00,58.86,58.91,58.83,58.9,23865.0,52.0427,52.0869,52.0162,52.0781,23865.0
2021-07-29 10:25:00,58.89,58.94,58.79,58.8,25674.0,52.0693,52.1135,51.9808,51.9897,25674.0
2021-07-29 10:30:00,58.79,58.82,58.76,58.79,17994.0,51.9808,52.0074,51.9543,51.9808,17994.0
2021-07-29 10:35:00,58.79,58.84,58.74,58.84,23957.0,51.9808,52.025,51.9366,52.025,23957.0
2021-07-29 10:40:00,58.82,58.85,58.72,58.73,32318.0,52.0074,52.0339,51.9189,51.9278,32318.0
2021-07-29 10:45:00,58.73,58.86,58.72,58.82,20342.0,51.9278,52.0427,51.9189,52.0074,20342.0
2021-07-29 10:50:00,58.82,58.87,58.81,58.83,25718.0,52.0074,52.0516,51.9985,52.0162,25718.0
2021-07-29 10:55:00,58.84,58.88,58.79,58.81,25208.0,52.025,52.0604,51.9808,51.9985,25208.0
2021-07-29 11:00:00,58.81,58.9,58.81,58.89,14725.0,51.9985,52.0781,51.9985,52.0693,14725.0
2021-07-29 11:05:00,58.89,58.89,58.81,58.82,14651.0,52.0693,52.0693,51.9985,52.0074,14651.0
2021-07-29 11:10:00,58.83,59.02,58.83,59.02,27155.0,52.0162,52.1842,52.0162,52.1842,27155.0
2021-07-29 11:15:00,59.01,59.01,58.91,58.91,19706.0,52.1754,52.1754,52.0869,52.0869,19706.0
2021-07-29 11:20:00,58.92,58.92,58.84,58.87,11822.0,52.0958,52.0958,52.025,52.0516,11822.0
2021-07-29 11:25:00,58.87,58.95,58.87,58.91,7209.0,52.0516,52.1223,52.0516,52.0869,7209.0
2021-07-29 11:30:00,58.92,59.0,58.9,59.0,17021.0,52.0958,52.1665,52.0781,52.1665,17021.0
2021-07-29 11:35:00,58.99,59.02,58.95,58.99,16870.0,52.1577,52.1842,52.1223,52.1577,16870.0
2021-07-29 11:40:00,58.98,59.0,58.95,58.95,12291.0,52.1488,52.1665,52.1223,52.1223,12291.0
2021-07-29 11:45:00,58.96,58.98,58.91,58.91,9302.0,52.1311,52.1488,52.0869,52.0869,9302.0
2021-07-29 11:50:00,58.91,58.97,58.9,58.96,15871.0,52.0869,52.14,52.0781,52.1311,15871.0
2021-07-29 11:55:00,58.96,58.99,58.94,58.95,7104.0,52.1311,52.1577,52.1135,52.1223,7104.0
2021-07-29 12:00:00,58.93,59.0,58.9,59.0,18499.0,52.1046,52.1665,52.0781,52.1665,18499.0
2021-07-29 12:05:00,58.99,59.02,58.95,58.98,11284.0,52.1577,52.1842,52.1223,52.1488,11284.0
2021-07-29 12:10:00,58.98,59.01,58.97,58.98,8918.0,52.1488,52.1754,52.14,52.1488,8918.0
2021-07-29 12:15:00,58.97,58.98,58.89,58.92,11868.0,52.14,52.1488,52.0693,52.0958,11868.0
2021-07-29 12:20:00,58.93,58.98,58.92,58.98,5638.0,52.1046,52.1488,52.0958,52.1488,5638.0
2021-07-29 12:25:00,58.97,58.99,58.95,58.96,10287.0,52.14,52.1577,52.1223,52.1311,10287.0
2021-07-29 12:30:00,58.96,58.99,58.93,58.98,13603.0,52.1311,52.1577,52.1046,52.1488,13603.0
2021-07-29 12:35:00,58.98,59.03,58.98,59.0,23136.0,52.1488,52.193,52.1488,52.1665,23136.0
2021-07-29 12:40:00,59.0,59.05,59.0,59.01,10495.0,52.1665,52.2107,52.1665,52.1754,10495.0
2021-07-29 12:45:00,59.02,59.07,59.01,59.04,11149.0,52.1842,52.2284,52.1754,52.2019,11149.0
2021-07-29 12:50:00,59.04,59.06,59.01,59.05,15498.0,52.2019,52.2196,52.1754,52.2107,15498.0
2021-07-29 12:55:00,59.05,59.06,58.95,58.95,8331.0,52.2107,52.2196,52.1223,52.1223,8331.0
2021-07-29 13:00:00,58.96,59.01,58.95,58.99,10718.0,52.1311,52.1754,52.1223,52.1577,10718.0
2021-07-29 13:05:00,58.99,59.03,58.99,59.03,6766.0,52.1577,52.193,52.1577,52.193,6766.0
2021-07-29 13:10:00,59.03,59.04,59.01,59.04,6952.0,52.193,52.2019,52.1754,52.2019,6952.0
2021-07-29 13:15:00,59.04,59.09,59.03,59.09,11977.0,52.2019,52.2461,52.193,52.2461,11977.0
2021-07-29 13:20:00,59.09,59.09,59.05,59.08,23749.0,52.2461,52.2461,52.2107,52.2372,23749.0
2021-07-29 13:25:00,59.07,59.08,59.01,59.01,17782.0,52.2284,52.2372,52.1754,52.1754,17782.0
2021-07-29 13:30:00,58.99,59.06,58.99,59.01,15915.0,52.1577,52.2196,52.1577,52.1754,15915.0
2021-07-29 13:35:00,59.01,59.04,59.0,59.01,8642.0,52.1754,52.2019,52.1665,52.1754,8642.0
2021-07-29 13:40:00,59.01,59.05,59.01,59.03,5059.0,52.1754,52.2107,52.1754,52.193,5059.0
2021-07-29 13:45:00,59.04,59.06,59.03,59.05,11894.0,52.2019,52.2196,52.193,52.2107,11894.0
2021-07-29 13:50:00,59.05,59.08,59.05,59.05,14297.0,52.2107,52.2372,52.2107,52.2107,14297.0
2021-07-29 13:55:00,59.06,59.07,59.04,59.06,9515.0,52.2196,52.2284,52.2019,52.2196,9515.0
2021-07-29 14:00:00,59.05,59.07,59.03,59.04,9061.0,52.2107,52.2284,52.193,52.2019,9061.0
2021-07-29 14:05:00,59.04,59.04,58.97,58.98,9128.0,52.2019,52.2019,52.14,52.1488,9128.0
2021-07-29 14:10:00,58.98,59.0,58.96,58.97,11648.0,52.1488,52.1665,52.1311,52.14,11648.0
2021-07-29 14:15:00,58.97,58.99,58.95,58.98,29086.0,52.14,52.1577,52.1223,52.1488,29086.0
2021-07-29 14:20:00,58.98,58.99,58.96,58.96,10639.0,52.1488,52.1577,52.1311,52.1311,10639.0
2021-07-29 14:25:00,58.96,58.97,58.93,58.94,12877.0,52.1311,52.14,52.1046,52.1135,12877.0
2021-07-29 14:30:00,58.93,58.94,58.91,58.93,14224.0,52.1046,52.1135,52.0869,52.1046,14224.0
2021-07-29 14:35:00,58.93,58.94,58.89,58.91,13601.0,52.1046,52.1135,52.0693,52.0869,13601.0
2021-07-29 14:40:00,58.91,58.93,58.87,58.88,10246.0,52.0869,52.1046,52.0516,52.0604,10246.0
2021-07-29 14:45:00,58.88,58.88,58.83,58.84,15268.0,52.0604,52.0604,52.0162,52.025,15268.0
2021-07-29 14:50:00,58.84,58.87,58.83,58.86,9267.0,52.025,52.0516,52.0162,52.0427,9267.0
2021-07-29 14:55:00,58.87,58.91,58.86,58.89,14795.0,52.0516,52.0869,52.0427,52.0693,14795.0
2021-07-29 15:00:00,58.88,58.94,58.88,58.92,22476.0,52.0604,52.1135,52.0604,52.0958,22476.0
2021-07-29 15:05:00,58.91,58.92,58.88,58.89,16230.0,52.0869,52.0958,52.0604,52.0693,16230.0
2021-07-29 15:10:00,58.89,58.89,58.81,58.84,32717.0,52.0693,52.0693,51.9985,52.025,32717.0
2021-07-29 15:15:00,58.83,58.84,58.81,58.83,9579.0,52.0162,52.025,51.9985,52.0162,9579.0
2021-07-29 15:20:00,58.83,58.86,58.82,58.86,55015.0,52.0162,52.0427,52.0074,52.0427,55015.0
2021-07-29 15:25:00,58.86,58.91,58.82,58.91,21421.0,52.0427,52.0869,52.0074,52.0869,21421.0
2021-07-29 15:30:00,58.91,58.92,58.85,58.9,47066.0,52.0869,52.0958,52.0339,52.0781,47066.0
2021-07-29 15:35:00,58.89,58.9,58.86,58.87,32163.0,52.0693,52.0781,52.0427,52.0516,32163.0
2021-07-29 15:40:00,58.88,58.91,58.85,58.87,20181.0,52.0604,52.0869,52.0339,52.0516,20181.0
2021-07-29 15:45:00,58.87,58.89,58.85,58.88,23093.0,52.0516,52.0693,52.0339,52.0604,23093.0
2021-07-29 15:50:00,58.88,58.89,58.84,58.88,39956.0,52.0604,52.0693,52.025,52.0604,39956.0
2021-07-29 15:55:00,58.87,58.92,58.84,58.91,137715.0,52.0516,52.0958,52.025,52.0869,137715.0
2021-07-30 09:30:00,59.1,59.29,59.0,59.19,55443.0,52.2549,52.4229,52.1665,52.3345,55443.0
2021-07-30 09:35:00,59.23,59.3,59.15,59.27,20487.0,52.3699,52.4318,52.2991,52.4052,20487.0
2021-07-30 09:40:00,59.28,59.34,59.2,59.29,12414.0,52.4141,52.4671,52.3433,52.4229,12414.0
2021-07-30 09:45:00,59.3,59.31,59.14,59.14,18079.0,52.4318,52.4406,52.2903,52.2903,18079.0
2021-07-30 09:50:00,59.13,59.18,59.07,59.12,14650.0,52.2815,52.3257,52.2284,52.2726,14650.0
2021-07-30 09:55:00,59.12,59.18,59.1,59.11,12373.0,52.2726,52.3257,52.2549,52.2638,12373.0
2021-07-30 10:00:00,59.1,59.12,58.93,58.96,18559.0,52.2549,52.2726,52.1046,52.1311,18559.0
2021-07-30 10:05:00,58.95,58.97,58.87,58.91,14209.0,52.1223,52.14,52.0516,52.0869,14209.0
2021-07-30 10:10:00,58.9,59.02,58.89,58.96,19334.0,52.0781,52.1842,52.0693,52.1311,19334.0
2021-07-30 10:15:00,58.95,59.1,58.94,59.05,20958.0,52.1223,52.2549,52.1135,52.2107,20958.0
2021-07-30 10:20:00,59.06,59.16,59.04,59.14,11836.0,52.2196,52.308,52.2019,52.2903,11836.0
2021-07-30 10:25:00,59.13,59.16,59.01,59.05,17927.0,52.2815,52.308,52.1754,52.2107,17927.0
2021-07-30 10:30:00,59.04,59.15,59.02,59.13,26219.0,52.2019,52.2991,52.1842,52.2815,26219.0
2021-07-30 10:35:00,59.13,59.2,59.09,59.2,17787.0,52.2815,52.3433,52.2461,52.3433,17787.0
2021-07-30 10:40:00,59.18,59.26,59.18,59.26,22827.0,52.3257,52.3964,52.3257,52.3964,22827.0
2021-07-30 10:45:00,59.25,59.29,59.24,59.27,9318.0,52.3876,52.4229,52.3787,52.4052,9318.0
2021-07-30 10:50:00,59.28,59.33,59.26,59.28,11998.0,52.4141,52.4583,52.3964,52.4141,11998.0
2021-07-30 10:55:00,59.29,59.31,59.18,59.25,18435.0,52.4229,52.4406,52.3257,52.3876,18435.0
2021-07-30 11:00:00,59.24,59.24,59.1,59.13,16219.0,52.3787,52.3787,52.2549,52.2815,16219.0
2021-07-30 11:05:00,59.14,59.21,59.14,59.18,10948.0,52.2903,52.3522,52.2903,52.3257,10948.0
2021-07-30 11:10:00,59.18,59.34,59.18,59.33,19270.0,52.3257,52.4671,52.3257,52.4583,19270.0
2021-07-30 11:15:00,59.33,59.35,59.3,59.33,10176.0,52.4583,52.476,52.4318,52.4583,10176.0
2021-07-30 11:20:00,59.33,59.33,59.26,59.31,12550.0,52.4583,52.4583,52.3964,52.4406,12550.0
2021-07-30 11:25:00,59.31,59.35,59.3,59.34,11365.0,52.4406,52.476,52.4318,52.4671,11365.0
2021-07-30 11:30:00,59.33,59.34,59.23,59.26,16913.0,52.4583,52.4671,52.3699,52.3964,16913.0
2021-07-30 11:35:00,59.28,59.35,59.28,59.32,12625.0,52.4141,52.476,52.4141,52.4494,12625.0
2021-07-30 11:40:00,59.32,59.33,59.28,59.32,18160.0,52.4494,52.4583,52.4141,52.4494,18160.0
2021-07-30 11:45:00,59.32,59.35,59.28,59.29,13177.0,52.4494,52.476,52.4141,52.4229,13177.0
2021-07-30 11:50:00,59.3,59.3,59.22,59.23,16834.0,52.4318,52.4318,52.361,52.3699,16834.0
2021-07-30 11:55:00,59.23,59.26,59.2,59.22,10045.0,52.3699,52.3964,52.3433,52.361,10045.0
2021-07-30 12:00:00,59.21,59.26,59.2,59.23,15635.0,52.3522,52.3964,52.3433,52.3699,15635.0
2021-07-30 12:05:00,59.24,59.24,59.18,59.22,15434.0,52.3787,52.3787,52.3257,52.361,15434.0
2021-07-30 12:10:00,59.22,59.28,59.21,59.26,13184.0,52.361,52.4141,52.3522,52.3964,13184.0
2021-07-30 12:15:00,59.25,59.26,59.18,59.22,15179.0,52.3876,52.3964,52.3257,52.361,15179.0
2021-07-30 12:20:00,59.22,59.22,59.16,59.22,15376.0,52.361,52.361,52.308,52.361,15376.0
2021-07-30 12:25:00,59.23,59.25,59.21,59.24,10476.0,52.3699,52.3876,52.3522,52.3787,10476.0
2021-07-30 12:30:00,59.23,59.23,59.17,59.18,13473.0,52.3699,52.3699,52.3168,52.3257,13473.0
2021-07-30 12:35:00,59.17,59.19,59.16,59.19,10159.0,52.3168,52.3345,52.308,52.3345,10159.0
2021-07-30 12:40:00,59.19,59.24,59.19,59.2,10156.0,52.3345,52.3787,52.3345,52.3433,10156.0
2021-07-30 12:45:00,59.2,59.22,59.18,59.21,9266.0,52.3433,52.361,52.3257,52.3522,9266.0
2021-07-30 12:50:00,59.21,59.22,59.2,59.21,8098.0,52.3522,52.361,52.3433,52.3522,8098.0
2021-07-30 12:55:00,59.2,59.27,59.19,59.26,11264.0,52.3433,52.4052,52.3345,52.3964,11264.0
2021-07-30 13:00:00,59.26,59.31,59.25,59.26,8578.0,52.3964,52.4406,52.3876,52.3964,8578.0
2021-07-30 13:05:00,59.26,59.26,59.2,59.21,6126.0,52.3964,52.3964,52.3433,52.3522,6126.0
2021-07-30 13:10:00,59.2,59.24,59.16,59.17,9743.0,52.3433,52.3787,52.308,52.3168,9743.0
2021-07-30 13:15:00,59.17,59.2,59.16,59.18,7990.0,52.3168,52.3433,52.308,52.3257,7990.0
2021-07-30 13:20:00,59.18,59.19,59.16,59.17,10398.0,52.3257,52.3345,52.308,52.3168,10398.0
2021-07-30 13:25:00,59.16,59.16,59.12,59.14,11318.0,52.308,52.308,52.2726,52.2903,11318.0
2021-07-30 13:30:00,59.14,59.16,59.1,59.11,9266.0,52.2903,52.308,52.2549,52.2638,9266.0
2021-07-30 13:35:00,59.12,59.14,59.1,59.14,7499.0,52.2726,52.2903,52.2549,52.2903,7499.0
2021-07-30 13:40:00,59.13,59.13,59.08,59.08,6519.0,52.2815,52.2815,52.2372,52.2372,6519.0
2021-07-30 13:45:00,59.09,59.1,59.06,59.09,8550.0,52.2461,52.2549,52.2196,52.2461,8550.0
2021-07-30 13:50:00,59.09,59.11,59.07,59.09,9504.0,52.2461,52.2638,52.2284,52.2461,9504.0
2021-07-30 13:55:00,59.09,59.1,59.05,59.05,15252.0,52.2461,52.2549,52.2107,52.2107,15252.0
2021-07-30 14:00:00,59.05,59.08,59.04,59.04,17341.0,52.2107,52.2372,52.2019,52.2019,17341.0
2021-07-30 14:05:00,59.04,59.04,58.96,58.97,13146.0,52.2019,52.2019,52.1311,52.14,13146.0
2021-07-30 14:10:00,58.97,58.97,58.92,58.95,18191.0,52.14,52.14,52.0958,52.1223,18191.0
2021-07-30 14:15:00,58.95,58.96,58.92,58.92,12764.0,52.1223,52.1311,52.0958,52.0958,12764.0
2021-07-30 14:20:00,58.92,58.93,58.9,58.92,13688.0,52.0958,52.1046,52.0781,52.0958,13688.0
2021-07-30 14:25:00,58.92,58.95,58.91,58.94,8732.0,52.0958,52.1223,52.0869,52.1135,8732.0
2021-07-30 14:30:00,58.94,58.99,58.93,58.99,20813.0,52.1135,52.1577,52.1046,52.1577,20813.0
2021-07-30 14:35:00,58.98,59.02,58.95,58.96,17333.0,52.1488,52.1842,52.1223,52.1311,17333.0
2021-07-30 14:40:00,58.96,59.01,58.95,59.0,9339.0,52.1311,52.1754,52.1223,52.1665,9339.0
2021-07-30 14:45:00,59.0,59.01,58.96,58.97,13535.0,52.1665,52.1754,52.1311,52.14,13535.0
2021-07-30 14:50:00,58.97,59.0,58.96,59.0,18487.0,52.14,52.1665,52.1311,52.1665,18487.0
2021-07-30 14:55:00,59.0,59.03,58.98,58.99,13130.0,52.1665,52.193,52.1488,52.1577,13130.0
2021-07-30 15:00:00,59.0,59.05,58.99,59.02,19492.0,52.1665,52.2107,52.1577,52.1842,19492.0
2021-07-30 15:05:00,59.03,59.03,58.97,58.99,14598.0,52.193,52.193,52.14,52.1577,14598.0
2021-07-30 15:10:00,59.0,59.01,58.97,58.97,20947.0,52.1665,52.1754,52.14,52.14,20947.0
2021-07-30 15:15:00,58.97,58.99,58.96,58.99,13684.0,52.14,52.1577,52.1311,52.1577,13684.0
2021-07-30 15:20:00,58.99,58.99,58.94,58.96,17990.0,52.1577,52.1577,52.1135,52.1311,17990.0
2021-07-30 15:25:00,58.96,58.98,58.93,58.95,25248.0,52.1311,52.1488,52.1046,52.1223,25248.0
2021-07-30 15:30:00,58.94,58.99,58.94,58.96,19449.0,52.1135,52.1577,52.1135,52.1311,19449.0
2021-07-30 15:35:00,58.97,58.97,58.89,58.9,33789.0,52.14,52.14,52.0693,52.0781,33789.0
2021-07-30 15:40:00,58.9,58.92,58.85,58.87,45081.0,52.0781,52.0958,52.0339,52.0516,45081.0
2021-07-30 15:45:00,58.87,58.88,58.84,58.86,45805.0,52.0516,52.0604,52.025,52.0427,45805.0
2021-07-30 15:50:00,58.86,58.87,58.8,58.8,74050.0,52.0427,52.0516,51.9897,51.9897,74050.0
2021-07-30 15:55:00,58.8,58.88,58.77,58.85,234955.0,51.9897,52.0604,51.9631,52.0339,234955.0
2021-08-02 09:30:00,58.84,59.0,58.71,58.86,146130.0,52.025,52.1665,51.9101,52.0427,146130.0
2021-08-02 09:35:00,58.86,58.88,58.71,58.87,48797.0,52.0427,52.0604,51.9101,52.0516,48797.0
2021-08-02 09:40:00,58.88,59.0,58.88,58.95,47678.0,52.0604,52.1665,52.0604,52.1223,47678.0
2021-08-02 09:45:00,58.96,59.12,58.93,59.03,51380.0,52.1311,52.2726,52.1046,52.193,51380.0
2021-08-02 09:50:00,59.01,59.13,59.0,59.03,38391.0,52.1754,52.2815,52.1665,52.193,38391.0
2021-08-02 09:55:00,59.02,59.06,58.88,58.91,38824.0,52.1842,52.2196,52.0604,52.0869,38824.0
2021-08-02 10:00:00,58.88,58.91,58.8,58.89,26967.0,52.0604,52.0869,51.9897,52.0693,26967.0
2021-08-02 10:05:00,58.89,58.95,58.83,58.84,30597.0,52.0693,52.1223,52.0162,52.025,30597.0
2021-08-02 10:10:00,58.85,58.87,58.75,58.85,26210.0,52.0339,52.0516,51.9455,52.0339,26210.0
2021-08-02 10:15:00,58.84,58.98,58.84,58.92,52269.0,52.025,52.1488,52.025,52.0958,52269.0
2021-08-02 10:20:00,58.93,59.03,58.91,58.96,53520.0,52.1046,52.193,52.0869,52.1311,53520.0
2021-08-02 10:25:00,58.98,59.08,58.97,59.08,36814.0,52.1488,52.2372,52.14,52.2372,36814.0
2021-08-02 10:30:00,59.09,59.15,59.07,59.15,26531.0,52.2461,52.2991,52.2284,52.2991,26531.0
2021-08-02 10:35:00,59.15,59.15,59.1,59.13,29584.0,52.2991,52.2991,52.2549,52.2815,29584.0
2021-08-02 10:40:00,59.14,59.18,59.1,59.1,23586.0,52.2903,52.3257,52.2549,52.2549,23586.0
2021-08-02 10:45:00,59.11,59.13,59.07,59.1,16124.0,52.2638,52.2815,52.2284,52.2549,16124.0
2021-08-02 10:50:00,59.1,59.16,59.08,59.15,28725.0,52.2549,52.308,52.2372,52.2991,28725.0
2021-08-02 10:55:00,59.15,59.18,59.1,59.16,25231.0,52.2991,52.3257,52.2549,52.308,25231.0
2021-08-02 11:00:00,59.17,59.24,59.15,59.21,21053.0,52.3168,52.3787,52.2991,52.3522,21053.0
2021-08-02 11:05:00,59.21,59.22,59.16,59.2,27197.0,52.3522,52.361,52.308,52.3433,27197.0
2021-08-02 11:10:00,59.2,59.22,59.15,59.2,21039.0,52.3433,52.361,52.2991,52.3433,21039.0
2021-08-02 11:15:00,59.2,59.24,59.14,59.22,50536.0,52.3433,52.3787,52.2903,52.361,50536.0
2021-08-02 11:20:00,59.22,59.22,59.17,59.18,16105.0,52.361,52.361,52.3168,52.3257,16105.0
2021-08-02 11:25:00,59.18,59.24,59.17,59.22,17444.0,52.3257,52.3787,52.3168,52.361,17444.0
2021-08-02 11:30:00,59.23,59.32,59.22,59.27,27851.0,52.3699,52.4494,52.361,52.4052,27851.0
2021-08-02 11:35:00,59.27,59.29,59.21,59.21,38303.0,52.4052,52.4229,52.3522,52.3522,38303.0
2021-08-02 11:40:00,59.22,59.27,59.21,59.25,20711.0,52.361,52.4052,52.3522,52.3876,20711.0
2021-08-02 11:45:00,59.25,59.29,59.2,59.29,21448.0,52.3876,52.4229,52.3433,52.4229,21448.0
2021-08-02 11:50:00,59.29,59.32,59.26,59.3,26692.0,52.4229,52.4494,52.3964,52.4318,26692.0
2021-08-02 11:55:00,59.31,59.35,59.29,59.32,31960.0,52.4406,52.476,52.4229,52.4494,31960.0
2021-08-02 12:00:00,59.32,59.38,59.27,59.29,23527.0,52.4494,52.5025,52.4052,52.4229,23527.0
2021-08-02 12:05:00,59.3,59.36,59.29,59.36,25092.0,52.4318,52.4848,52.4229,52.4848,25092.0
2021-08-02 12:10:00,59.37,59.4,59.35,59.36,27561.0,52.4937,52.5202,52.476,52.4848,27561.0
2021-08-02 12:15:00,59.37,59.37,59.31,59.31,28059.0,52.4937,52.4937,52.4406,52.4406,28059.0
2021-08-02 12:20:00,59.3,59.31,59.24,59.28,33263.0,52.4318,52.4406,52.3787,52.4141,33263.0
2021-08-02 12:25:00,59.29,59.32,59.23,59.24,30422.0,52.4229,52.4494,52.3699,52.3787,30422.0
2021-08-02 12:30:00,59.24,59.32,59.22,59.29,25990.0,52.3787,52.4494,52.361,52.4229,25990.0
2021-08-02 12:35:00,59.29,59.31,59.24,59.25,24212.0,52.4229,52.4406,52.3787,52.3876,24212.0
2021-08-02 12:40:00,59.26,59.3,59.24,59.24,19298.0,52.3964,52.4318,52.3787,52.3787,19298.0
2021-08-02 12:45:00,59.24,59.25,59.19,59.22,22583.0,52.3787,52.3876,52.3345,52.361,22583.0
2021-08-02 12:50:00,59.22,59.23,59.19,59.2,21751.0,52.361,52.3699,52.3345,52.3433,21751.0
2021-08-02 12:55:00,59.19,59.22,59.16,59.17,20761.0,52.3345,52.361,52.308,52.3168,20761.0
2021-08-02 13:00:00,59.16,59.17,59.09,59.1,25805.0,52.308,52.3168,52.2461,52.2549,25805.0
2021-08-02 13:05:00,59.11,59.16,59.09,59.15,20230.0,52.2638,52.308,52.2461,52.2991,20230.0
2021-08-02 13:10:00,59.15,59.15,59.11,59.15,17002.0,52.2991,52.2991,52.2638,52.2991,17002.0
2021-08-02 13:15:00,59.15,59.18,59.12,59.18,24563.0,52.2991,52.3257,52.2726,52.3257,24563.0
2021-08-02 13:20:00,59.17,59.17,59.11,59.14,32198.0,52.3168,52.3168,52.2638,52.2903,32198.0
2021-08-02 13:25:00,59.15,59.18,59.12,59.18,16744.0,52.2991,52.3257,52.2726,52.3257,16744.0
2021-08-02 13:30:00,59.19,59.2,59.16,59.18,21705.0,52.3345,52.3433,52.308,52.3257,21705.0
2021-08-02 13:35:00,59.19,59.19,59.11,59.13,29376.0,52.3345,52.3345,52.2638,52.2815,29376.0
2021-08-02 13:40:00,59.13,59.19,59.1,59.17,24126.0,52.2815,52.3345,52.2549,52.3168,24126.0
2021-08-02 13:45:00,59.17,59.18,59.13,59.16,23918.0,52.3168,52.3257,52.2815,52.308,23918.0
2021-08-02 13:50:00,59.16,59.21,59.15,59.16,19788.0,52.308,52.3522,52.2991,52.308,19788.0
2021-08-02 13:55:00,59.17,59.19,59.09,59.1,60702.0,52.3168,52.3345,52.2461,52.2549,60702.0
2021-08-02 14:00:00,59.11,59.16,59.08,59.13,24526.0,52.2638,52.308,52.2372,52.2815,24526.0
2021-08-02 14:05:00,59.13,59.14,59.03,59.04,55747.0,52.2815,52.2903,52.193,52.2019,55747.0
2021-08-02 14:10:00,59.04,59.11,59.04,59.07,27622.0,52.2019,52.2638,52.2019,52.2284,27622.0
2021-08-02 14:15:00,59.08,59.14,59.08,59.14,27203.0,52.2372,52.2903,52.2372,52.2903,27203.0
2021-08-02 14:20:00,59.14,59.17,59.11,59.14,22046.0,52.2903,52.3168,52.2638,52.2903,22046.0
2021-08-02 14:25:00,59.14,59.14,59.09,59.1,26855.0,52.2903,52.2903,52.2461,52.2549,26855.0
2021-08-02 14:30:00,59.1,59.12,59.07,59.11,26366.0,52.2549,52.2726,52.2284,52.2638,26366.0
2021-08-02 14:35:00,59.12,59.19,59.11,59.17,55815.0,52.2726,52.3345,52.2638,52.3168,55815.0
2021-08-02 14:40:00,59.16,59.22,59.15,59.2,53465.0,52.308,52.361,52.2991,52.3433,53465.0
2021-08-02 14:45:00,59.2,59.25,59.15,59.25,41958.0,52.3433,52.3876,52.2991,52.3876,41958.0
2021-08-02 14:50:00,59.25,59.28,59.2,59.23,111334.0,52.3876,52.4141,52.3433,52.3699,111334.0
2021-08-02 14:55:00,59.24,59.28,59.23,59.25,46823.0,52.3787,52.4141,52.3699,52.3876,46823.0
2021-08-02 15:00:00,59.25,59.31,59.21,59.24,107714.0,52.3876,52.4406,52.3522,52.3787,107714.0
2021-08-02 15:05:00,59.23,59.24,59.18,59.24,25911.0,52.3699,52.3787,52.3257,52.3787,25911.0
2021-08-02 15:10:00,59.24,59.28,59.23,59.28,30714.0,52.3787,52.4141,52.3699,52.4141,30714.0
2021-08-02 15:15:00,59.28,59.31,59.26,59.3,28802.0,52.4141,52.4406,52.3964,52.4318,28802.0
2021-08-02 15:20:00,59.3,59.32,59.27,59.28,32347.0,52.4318,52.4494,52.4052,52.4141,32347.0
2021-08-02 15:25:00,59.28,59.35,59.25,59.34,29690.0,52.4141,52.476,52.3876,52.4671,29690.0
2021-08-02 15:30:00,59.34,59.34,59.26,59.34,38235.0,52.4671,52.4671,52.3964,52.4671,38235.0
2021-08-02 15:35:00,59.34,59.39,59.33,59.39,41932.0,52.4671,52.5113,52.4583,52.5113,41932.0
2021-08-02 15:40:00,59.4,59.41,59.31,59.34,53821.0,52.5202,52.529,52.4406,52.4671,53821.0
2021-08-02 15:45:00,59.34,59.39,59.33,59.36,52311.0,52.4671,52.5113,52.4583,52.4848,52311.0
2021-08-02 15:50:00,59.37,59.43,59.35,59.37,89774.0,52.4937,52.5467,52.476,52.4937,89774.0
2021-08-02 15:55:00,59.37,59.37,59.31,59.37,151331.0,52.4937,52.4937,52.4406,52.4937,151331.0
2021-08-03 09:30:00,59.37,59.42,59.13,59.21,55607.0,52.4937,52.5379,52.2815,52.3522,55607.0
2021-08-03 09:35:00,59.23,59.42,59.23,59.39,12167.0,52.3699,52.5379,52.3699,52.5113,12167.0
2021-08-03 09:40:00,59.39,59.52,59.35,59.45,27276.0,52.5113,52.6263,52.476,52.5644,27276.0
2021-08-03 09:45:00,59.47,59.57,59.43,59.53,27337.0,52.5821,52.6705,52.5467,52.6351,27337.0
2021-08-03 09:50:00,59.53,59.56,59.44,59.51,9930.0,52.6351,52.6617,52.5555,52.6174,9930.0
2021-08-03 09:55:00,59.53,59.65,59.48,59.65,13299.0,52.6351,52.7412,52.5909,52.7412,13299.0
2021-08-03 10:00:00,59.66,59.7,59.59,59.65,14595.0,52.7501,52.7854,52.6882,52.7412,14595.0
2021-08-03 10:05:00,59.66,59.85,59.64,59.84,14820.0,52.7501,52.9181,52.7324,52.9092,14820.0
2021-08-03 10:10:00,59.85,59.86,59.68,59.7,20269.0,52.9181,52.9269,52.7678,52.7854,20269.0
2021-08-03 10:15:00,59.7,59.79,59.66,59.76,14401.0,52.7854,52.865,52.7501,52.8385,14401.0
2021-08-03 10:20:00,59.77,59.84,59.77,59.82,12524.0,52.8473,52.9092,52.8473,52.8915,12524.0
2021-08-03 10:25:00,59.82,59.87,59.82,59.83,16752.0,52.8915,52.9357,52.8915,52.9004,16752.0
2021-08-03 10:30:00,59.82,59.95,59.82,59.91,14054.0,52.8915,53.0065,52.8915,52.9711,14054.0
2021-08-03 10:35:00,59.95,59.96,59.82,59.83,23594.0,53.0065,53.0153,52.8915,52.9004,23594.0
2021-08-03 10:40:00,59.83,59.85,59.75,59.85,8514.0,52.9004,52.9181,52.8296,52.9181,8514.0
2021-08-03 10:45:00,59.85,59.9,59.82,59.88,42671.0,52.9181,52.9623,52.8915,52.9446,42671.0
2021-08-03 10:50:00,59.89,59.93,59.87,59.87,8602.0,52.9534,52.9888,52.9357,52.9357,8602.0
2021-08-03 10:55:00,59.87,59.9,59.85,59.86,13731.0,52.9357,52.9623,52.9181,52.9269,13731.0
2021-08-03 11:00:00,59.85,59.85,59.7,59.7,13104.0,52.9181,52.9181,52.7854,52.7854,13104.0
2021-08-03 11:05:00,59.7,59.8,59.66,59.67,23786.0,52.7854,52.8739,52.7501,52.7589,23786.0
2021-08-03 11:10:00,59.67,59.78,59.62,59.7,14777.0,52.7589,52.8562,52.7147,52.7854,14777.0
2021-08-03 11:15:00,59.69,59.71,59.67,59.67,8979.0,52.7766,52.7943,52.7589,52.7589,8979.0
2021-08-03 11:20:00,59.67,59.69,59.63,59.67,24086.0,52.7589,52.7766,52.7235,52.7589,24086.0
2021-08-03 11:25:00,59.65,59.74,59.64,59.7,15799.0,52.7412,52.8208,52.7324,52.7854,15799.0
2021-08-03 11:30:00,59.71,59.76,59.7,59.74,33991.0,52.7943,52.8385,52.7854,52.8208,33991.0
2021-08-03 11:35:00,59.73,59.73,59.63,59.64,8848.0,52.812,52.812,52.7235,52.7324,8848.0
2021-08-03 11:40:00,59.64,59.81,59.64,59.78,19722.0,52.7324,52.8827,52.7324,52.8562,19722.0
2021-08-03 11:45:00,59.77,59.78,59.71,59.75,11146.0,52.8473,52.8562,52.7943,52.8296,11146.0
2021-08-03 11:50:00,59.75,59.77,59.69,59.71,13028.0,52.8296,52.8473,52.7766,52.7943,13028.0
2021-08-03 11:55:00,59.71,59.76,59.69,59.69,10671.0,52.7943,52.8385,52.7766,52.7766,10671.0
2021-08-03 12:00:00,59.7,59.74,59.69,59.74,8865.0,52.7854,52.8208,52.7766,52.8208,8865.0
2021-08-03 12:05:00,59.74,59.8,59.69,59.7,10548.0,52.8208,52.8739,52.7766,52.7854,10548.0
2021-08-03 12:10:00,59.71,59.72,59.64,59.65,5928.0,52.7943,52.8031,52.7324,52.7412,5928.0
2021-08-03 12:15:00,59.65,59.65,59.56,59.56,8657.0,52.7412,52.7412,52.6617,52.6617,8657.0
2021-08-03 12:20:00,59.56,59.59,59.52,59.57,8262.0,52.6617,52.6882,52.6263,52.6705,8262.0
2021-08-03 12:25:00,59.57,59.59,59.54,59.56,7620.0,52.6705,52.6882,52.644,52.6617,7620.0
2021-08-03 12:30:00,59.57,59.59,59.54,59.55,8277.0,52.6705,52.6882,52.644,52.6528,8277.0
2021-08-03 12:35:00,59.54,59.54,59.49,59.52,9369.0,52.644,52.644,52.5998,52.6263,9369.0
2021-08-03 12:40:00,59.53,59.59,59.53,59.54,10107.0,52.6351,52.6882,52.6351,52.644,10107.0
2021-08-03 12:45:00,59.54,59.54,59.47,59.49,9708.0,52.644,52.644,52.5821,52.5998,9708.0
2021-08-03 12:50:00,59.49,59.53,59.48,59.49,8659.0,52.5998,52.6351,52.5909,52.5998,8659.0
2021-08-03 12:55:00,59.48,59.5,59.46,59.48,6973.0,52.5909,52.6086,52.5732,52.5909,6973.0
2021-08-03 13:00:00,59.47,59.53,59.47,59.5,8219.0,52.5821,52.6351,52.5821,52.6086,8219.0
2021-08-03 13:05:00,59.5,59.55,59.49,59.53,9440.0,52.6086,52.6528,52.5998,52.6351,9440.0
2021-08-03 13:10:00,59.52,59.53,59.5,59.52,10308.0,52.6263,52.6351,52.6086,52.6263,10308.0
2021-08-03 13:15:00,59.52,59.56,59.49,59.55,19011.0,52.6263,52.6617,52.5998,52.6528,19011.0
2021-08-03 13:20:00,59.55,59.59,59.52,59.55,59882.0,52.6528,52.6882,52.6263,52.6528,59882.0
2021-08-03 13:25:00,59.56,59.58,59.54,59.54,17365.0,52.6617,52.6793,52.644,52.644,17365.0
2021-08-03 13:30:00,59.53,59.56,59.5,59.5,27036.0,52.6351,52.6617,52.6086,52.6086,27036.0
2021-08-03 13:35:00,59.5,59.5,59.44,59.46,11958.0,52.6086,52.6086,52.5555,52.5732,11958.0
2021-08-03 13:40:00,59.46,59.47,59.38,59.39,10719.0,52.5732,52.5821,52.5025,52.5113,10719.0
2021-08-03 13:45:00,59.38,59.4,59.36,59.4,12056.0,52.5025,52.5202,52.4848,52.5202,12056.0
2021-08-03 13:50:00,59.4,59.41,59.35,59.35,14052.0,52.5202,52.529,52.476,52.476,14052.0
2021-08-03 13:55:00,59.35,59.4,59.35,59.4,9166.0,52.476,52.5202,52.476,52.5202,9166.0
2021-08-03 14:00:00,59.41,59.45,59.4,59.45,10949.0,52.529,52.5644,52.5202,52.5644,10949.0
2021-08-03 14:05:00,59.44,59.47,59.42,59.42,7980.0,52.5555,52.5821,52.5379,52.5379,7980.0
2021-08-03 14:10:00,59.41,59.46,59.4,59.46,16879.0,52.529,52.5732,52.5202,52.5732,16879.0
2021-08-03 14:15:00,59.45,59.5,59.44,59.48,9642.0,52.5644,52.6086,52.5555,52.5909,9642.0
2021-08-03 14:20:00,59.48,59.5,59.42,59.42,10417.0,52.5909,52.6086,52.5379,52.5379,10417.0
2021-08-03 14:25:00,59.42,59.44,59.37,59.38,13501.0,52.5379,52.5555,52.4937,52.5025,13501.0
2021-08-03 14:30:00,59.38,59.42,59.36,59.37,13078.0,52.5025,52.5379,52.4848,52.4937,13078.0
2021-08-03 14:35:00,59.35,59.36,59.31,59.32,17323.0,52.476,52.4848,52.4406,52.4494,17323.0
2021-08-03 14:40:00,59.33,59.34,59.27,59.28,14285.0,52.4583,52.4671,52.4052,52.4141,14285.0
2021-08-03 14:45:00,59.29,59.32,59.25,59.32,9941.0,52.4229,52.4494,52.3876,52.4494,9941.0
2021-08-03 14:50:00,59.31,59.33,59.29,59.31,22055.0,52.4406,52.4583,52.4229,52.4406,22055.0
2021-08-03 14:55:00,59.3,59.36,59.29,59.36,17138.0,52.4318,52.4848,52.4229,52.4848,17138.0
2021-08-03 15:00:00,59.36,59.39,59.31,59.32,18181.0,52.4848,52.5113,52.4406,52.4494,18181.0
2021-08-03 15:05:00,59.32,59.34,59.31,59.33,13975.0,52.4494,52.4671,52.4406,52.4583,13975.0
2021-08-03 15:10:00,59.34,59.41,59.32,59.4,36788.0,52.4671,52.529,52.4494,52.5202,36788.0
2021-08-03 15:15:00,59.41,59.45,59.41,59.44,18472.0,52.529,52.5644,52.529,52.5555,18472.0
2021-08-03 15:20:00,59.44,59.45,59.41,59.41,12544.0,52.5555,52.5644,52.529,52.529,12544.0
2021-08-03 15:25:00,59.41,59.47,59.4,59.41,30701.0,52.529,52.5821,52.5202,52.529,30701.0
2021-08-03 15:30:00,59.42,59.43,59.38,59.42,44808.0,52.5379,52.5467,52.5025,52.5379,44808.0
2021-08-03 15:35:00,59.43,59.44,59.37,59.39,42108.0,52.5467,52.5555,52.4937,52.5113,42108.0
2021-08-03 15:40:00,59.39,59.44,59.39,59.41,48039.0,52.5113,52.5555,52.5113,52.529,48039.0
2021-08-03 15:45:00,59.41,59.42,59.35,59.36,38386.0,52.529,52.5379,52.476,52.4848,38386.0
2021-08-03 15:50:00,59.36,59.38,59.29,59.33,101536.0,52.4848,52.5025,52.4229,52.4583,101536.0
2021-08-03 15:55:00,59.33,59.39,59.3,59.39,202659.0,52.4583,52.5113,52.4318,52.5113,202659.0
2021-08-04 09:30:00,59.3,59.3,59.03,59.18,68754.0,52.4318,52.4318,52.193,52.3257,68754.0
2021-08-04 09:35:00,59.16,59.21,58.76,58.77,60635.0,52.308,52.3522,51.9543,51.9631,60635.0
2021-08-04 09:40:00,58.8,58.92,58.76,58.85,35166.0,51.9897,52.0958,51.9543,52.0339,35166.0
2021-08-04 09:45:00,58.83,58.87,58.75,58.78,30166.0,52.0162,52.0516,51.9455,51.972,30166.0
2021-08-04 09:50:00,58.78,58.82,58.7,58.79,49822.0,51.972,52.0074,51.9013,51.9808,49822.0
2021-08-04 09:55:00,58.78,58.82,58.67,58.69,25709.0,51.972,52.0074,51.8747,51.8924,25709.0
2021-08-04 10:00:00,58.7,58.75,58.64,58.73,51969.0,51.9013,51.9455,51.8482,51.9278,51969.0
2021-08-04 10:05:00,58.72,58.77,58.59,58.59,57641.0,51.9189,51.9631,51.804,51.804,57641.0
2021-08-04 10:10:00,58.58,58.7,58.57,58.59,17446.0,51.7952,51.9013,51.7863,51.804,17446.0
2021-08-04 10:15:00,58.6,58.62,58.4,58.42,45950.0,51.8128,51.8305,51.636,51.6537,45950.0
2021-08-04 10:20:00,58.43,58.46,58.36,58.38,25547.0,51.6625,51.6891,51.6006,51.6183,25547.0
2021-08-04 10:25:00,58.36,58.39,58.29,58.32,48941.0,51.6006,51.6272,51.5387,51.5653,48941.0
2021-08-04 10:30:00,58.33,58.48,58.3,58.32,46252.0,51.5741,51.7067,51.5476,51.5653,46252.0
2021-08-04 10:35:00,58.31,58.33,58.18,58.24,48003.0,51.5564,51.5741,51.4415,51.4945,48003.0
2021-08-04 10:40:00,58.24,58.37,58.23,58.23,48359.0,51.4945,51.6095,51.4857,51.4857,48359.0
2021-08-04 10:45:00,58.22,58.25,58.11,58.23,24188.0,51.4769,51.5034,51.3796,51.4857,24188.0
2021-08-04 10:50:00,58.22,58.24,58.13,58.22,19931.0,51.4769,51.4945,51.3973,51.4769,19931.0
2021-08-04 10:55:00,58.22,58.26,58.18,58.22,32348.0,51.4769,51.5122,51.4415,51.4769,32348.0
2021-08-04 11:00:00,58.22,58.22,58.13,58.14,25260.0,51.4769,51.4769,51.3973,51.4061,25260.0
2021-08-04 11:05:00,58.14,58.19,58.08,58.19,26942.0,51.4061,51.4503,51.3531,51.4503,26942.0
2021-08-04 11:10:00,58.19,58.25,58.18,58.23,22321.0,51.4503,51.5034,51.4415,51.4857,22321.0
2021-08-04 11:15:00,58.22,58.22,58.11,58.12,59945.0,51.4769,51.4769,51.3796,51.3884,59945.0
2021-08-04 11:20:00,58.11,58.18,58.06,58.13,24284.0,51.3796,51.4415,51.3354,51.3973,24284.0
2021-08-04 11:25:00,58.12,58.14,57.98,57.99,104767.0,51.3884,51.4061,51.2646,51.2735,104767.0
2021-08-04 11:30:00,58.0,58.03,57.93,57.99,45117.0,51.2823,51.3089,51.2204,51.2735,45117.0
2021-08-04 11:35:00,57.99,58.01,57.96,58.0,38899.0,51.2735,51.2912,51.247,51.2823,38899.0
2021-08-04 11:40:00,57.99,58.01,57.88,58.0,41075.0,51.2735,51.2912,51.1762,51.2823,41075.0
2021-08-04 11:45:00,58.0,58.01,57.97,58.01,25067.0,51.2823,51.2912,51.2558,51.2912,25067.0
2021-08-04 11:50:00,58.01,58.11,57.98,58.06,46561.0,51.2912,51.3796,51.2646,51.3354,46561.0
2021-08-04 11:55:00,58.04,58.13,58.03,58.1,28245.0,51.3177,51.3973,51.3089,51.3708,28245.0
2021-08-04 12:00:00,58.11,58.12,58.04,58.04,28468.0,51.3796,51.3884,51.3177,51.3177,28468.0
2021-08-04 12:05:00,58.05,58.09,58.0,58.03,102009.0,51.3265,51.3619,51.2823,51.3089,102009.0
2021-08-04 12:10:00,58.04,58.09,57.99,58.02,36373.0,51.3177,51.3619,51.2735,51.3,36373.0
2021-08-04 12:15:00,58.02,58.02,57.91,57.96,29712.0,51.3,51.3,51.2028,51.247,29712.0
2021-08-04 12:20:00,57.95,57.95,57.82,57.83,49438.0,51.2381,51.2381,51.1232,51.132,49438.0
2021-08-04 12:25:00,57.82,57.83,57.77,57.78,31596.0,51.1232,51.132,51.079,51.0878,31596.0
2021-08-04 12:30:00,57.8,57.83,57.75,57.79,28603.0,51.1055,51.132,51.0613,51.0967,28603.0
2021-08-04 12:35:00,57.79,57.88,57.78,57.87,28904.0,51.0967,51.1762,51.0878,51.1674,28904.0
2021-08-04 12:40:00,57.86,57.87,57.8,57.83,28462.0,51.1585,51.1674,51.1055,51.132,28462.0
2021-08-04 12:45:00,57.83,57.88,57.82,57.85,25124.0,51.132,51.1762,51.1232,51.1497,25124.0
2021-08-04 12:50:00,57.84,57.85,57.76,57.77,19593.0,51.1409,51.1497,51.0701,51.079,19593.0
2021-08-04 12:55:00,57.77,57.77,57.72,57.73,49388.0,51.079,51.079,51.0348,51.0436,49388.0
2021-08-04 13:00:00,57.74,57.81,57.73,57.73,29623.0,51.0524,51.1143,51.0436,51.0436,29623.0
2021-08-04 13:05:00,57.74,57.8,57.74,57.79,39962.0,51.0524,51.1055,51.0524,51.0967,39962.0
2021-08-04 13:10:00,57.78,57.8,57.72,57.74,32319.0,51.0878,51.1055,51.0348,51.0524,32319.0
2021-08-04 13:15:00,57.73,57.78,57.7,57.74,30843.0,51.0436,51.0878,51.0171,51.0524,30843.0
2021-08-04 13:20:00,57.75,57.78,57.73,57.75,25191.0,51.0613,51.0878,51.0436,51.0613,25191.0
2021-08-04 13:25:00,57.75,57.75,57.69,57.74,20841.0,51.0613,51.0613,51.0082,51.0524,20841.0
2021-08-04 13:30:00,57.73,57.77,57.71,57.75,32566.0,51.0436,51.079,51.0259,51.0613,32566.0
2021-08-04 13:35:00,57.75,57.84,57.74,57.83,29968.0,51.0613,51.1409,51.0524,51.132,29968.0
2021-08-04 13:40:00,57.83,57.84,57.78,57.81,18772.0,51.132,51.1409,51.0878,51.1143,18772.0
2021-08-04 13:45:00,57.8,57.82,57.76,57.8,33363.0,51.1055,51.1232,51.0701,51.1055,33363.0
2021-08-04 13:50:00,57.8,57.82,57.75,57.78,58386.0,51.1055,51.1232,51.0613,51.0878,58386.0
2021-08-04 13:55:00,57.78,57.79,57.66,57.76,39674.0,51.0878,51.0967,50.9817,51.0701,39674.0
2021-08-04 14:00:00,57.77,57.86,57.76,57.84,96924.0,51.079,51.1585,51.0701,51.1409,96924.0
2021-08-04 14:05:00,57.84,57.85,57.8,57.8,55452.0,51.1409,51.1497,51.1055,51.1055,55452.0
2021-08-04 14:10:00,57.8,57.8,57.74,57.75,22260.0,51.1055,51.1055,51.0524,51.0613,22260.0
2021-08-04 14:15:00,57.76,57.77,57.73,57.73,13041.0,51.0701,51.079,51.0436,51.0436,13041.0
2021-08-04 14:20:00,57.72,57.73,57.66,57.69,30812.0,51.0348,51.0436,50.9817,51.0082,30812.0
2021-08-04 14:25:00,57.69,57.76,57.62,57.76,62920.0,51.0082,51.0701,50.9463,51.0701,62920.0
2021-08-04 14:30:00,57.75,57.85,57.73,57.84,19617.0,51.0613,51.1497,51.0436,51.1409,19617.0
2021-08-04 14:35:00,57.83,57.83,57.77,57.77,20767.0,51.132,51.132,51.079,51.079,20767.0
2021-08-04 14:40:00,57.77,57.79,57.72,57.73,30879.0,51.079,51.0967,51.0348,51.0436,30879.0
2021-08-04 14:45:00,57.73,57.74,57.63,57.63,31763.0,51.0436,51.0524,50.9552,50.9552,31763.0
2021-08-04 14:50:00,57.63,57.67,57.6,57.64,49917.0,50.9552,50.9906,50.9287,50.964,49917.0
2021-08-04 14:55:00,57.64,57.67,57.59,57.67,131501.0,50.964,50.9906,50.9198,50.9906,131501.0
2021-08-04 15:00:00,57.68,57.72,57.65,57.67,55916.0,50.9994,51.0348,50.9729,50.9906,55916.0
2021-08-04 15:05:00,57.66,57.74,57.65,57.71,144087.0,50.9817,51.0524,50.9729,51.0259,144087.0
2021-08-04 15:10:00,57.72,57.76,57.67,57.69,44799.0,51.0348,51.0701,50.9906,51.0082,44799.0
2021-08-04 15:15:00,57.69,57.77,57.67,57.73,31413.0,51.0082,51.079,50.9906,51.0436,31413.0
2021-08-04 15:20:00,57.73,57.79,57.7,57.72,120260.0,51.0436,51.0967,51.0171,51.0348,120260.0
2021-08-04 15:25:00,57.72,57.72,57.63,57.66,43305.0,51.0348,51.0348,50.9552,50.9817,43305.0
2021-08-04 15:30:00,57.65,57.66,57.6,57.66,60398.0,50.9729,50.9817,50.9287,50.9817,60398.0
2021-08-04 15:35:00,57.66,57.72,57.62,57.71,65197.0,50.9817,51.0348,50.9463,51.0259,65197.0
2021-08-04 15:40:00,57.71,57.73,57.64,57.7,58976.0,51.0259,51.0436,50.964,51.0171,58976.0
2021-08-04 15:45:00,57.7,57.77,57.69,57.74,44234.0,51.0171,51.079,51.0082,51.0524,44234.0
2021-08-04 15:50:00,57.75,57.75,57.62,57.64,87296.0,51.0613,51.0613,50.9463,50.964,87296.0
2021-08-04 15:55:00,57.64,57.67,57.6,57.63,229812.0,50.964,50.9906,50.9287,50.9552,229812.0
2021-08-05 09:30:00,57.57,57.84,57.54,57.64,76359.0,50.9021,51.1409,50.8756,50.964,76359.0
2021-08-05 09:35:00,57.65,57.74,57.58,57.58,18827.0,50.9729,51.0524,50.911,50.911,18827.0
2021-08-05 09:40:00,57.55,57.59,57.45,57.55,35007.0,50.8845,50.9198,50.796,50.8845,35007.0
2021-08-05 09:45:00,57.56,57.65,57.45,57.52,21746.0,50.8933,50.9729,50.796,50.8579,21746.0
2021-08-05 09:50:00,57.52,57.56,57.45,57.52,17345.0,50.8579,50.8933,50.796,50.8579,17345.0
2021-08-05 09:55:00,57.52,57.59,57.48,57.59,14126.0,50.8579,50.9198,50.8226,50.9198,14126.0
2021-08-05 10:00:00,57.58,57.61,57.44,57.55,30106.0,50.911,50.9375,50.7872,50.8845,30106.0
2021-08-05 10:05:00,57.55,57.67,57.54,57.67,23194.0,50.8845,50.9906,50.8756,50.9906,23194.0
2021-08-05 10:10:00,57.67,57.72,57.58,57.7,28844.0,50.9906,51.0348,50.911,51.0171,28844.0
2021-08-05 10:15:00,57.72,57.83,57.71,57.77,23651.0,51.0348,51.132,51.0259,51.079,23651.0
2021-08-05 10:20:00,57.78,57.88,57.78,57.88,20409.0,51.0878,51.1762,51.0878,51.1762,20409.0
2021-08-05 10:25:00,57.88,57.89,57.71,57.74,39540.0,51.1762,51.1851,51.0259,51.0524,39540.0
2021-08-05 10:30:00,57.75,57.79,57.69,57.69,15114.0,51.0613,51.0967,51.0082,51.0082,15114.0
2021-08-05 10:35:00,57.69,57.74,57.62,57.62,11240.0,51.0082,51.0524,50.9463,50.9463,11240.0
2021-08-05 10:40:00,57.64,57.71,57.63,57.65,6744.0,50.964,51.0259,50.9552,50.9729,6744.0
2021-08-05 10:45:00,57.63,57.68,57.6,57.61,16520.0,50.9552,50.9994,50.9287,50.9375,16520.0
2021-08-05 10:50:00,57.62,57.68,57.55,57.59,11902.0,50.9463,50.9994,50.8845,50.9198,11902.0
2021-08-05 10:55:00,57.6,57.64,57.57,57.63,13373.0,50.9287,50.964,50.9021,50.9552,13373.0
2021-08-05 11:00:00,57.62,57.68,57.58,57.68,18063.0,50.9463,50.9994,50.911,50.9994,18063.0
2021-08-05 11:05:00,57.67,57.69,57.6,57.61,17259.0,50.9906,51.0082,50.9287,50.9375,17259.0
2021-08-05 11:10:00,57.61,57.61,57.51,57.52,22156.0,50.9375,50.9375,50.8491,50.8579,22156.0
2021-08-05 11:15:00,57.53,57.55,57.48,57.49,24664.0,50.8668,50.8845,50.8226,50.8314,24664.0
2021-08-05 11:20:00,57.49,57.51,57.45,57.47,12075.0,50.8314,50.8491,50.796,50.8137,12075.0
2021-08-05 11:25:00,57.48,57.52,57.45,57.47,21017.0,50.8226,50.8579,50.796,50.8137,21017.0
2021-08-05 11:30:00,57.48,57.55,57.45,57.54,25282.0,50.8226,50.8845,50.796,50.8756,25282.0
2021-08-05 11:35:00,57.55,57.55,57.48,57.51,9792.0,50.8845,50.8845,50.8226,50.8491,9792.0
2021-08-05 11:40:00,57.51,57.6,57.5,57.6,9008.0,50.8491,50.9287,50.8402,50.9287,9008.0
2021-08-05 11:45:00,57.62,57.71,57.62,57.7,10139.0,50.9463,51.0259,50.9463,51.0171,10139.0
2021-08-05 11:50:00,57.7,57.71,57.65,57.66,15610.0,51.0171,51.0259,50.9729,50.9817,15610.0
2021-08-05 11:55:00,57.67,57.67,57.63,57.66,7114.0,50.9906,50.9906,50.9552,50.9817,7114.0
2021-08-05 12:00:00,57.66,57.71,57.63,57.7,7845.0,50.9817,51.0259,50.9552,51.0171,7845.0
2021-08-05 12:05:00,57.71,57.74,57.65,57.66,9281.0,51.0259,51.0524,50.9729,50.9817,9281.0
2021-08-05 12:10:00,57.65,57.7,57.64,57.68,11579.0,50.9729,51.0171,50.964,50.9994,11579.0
2021-08-05 12:15:00,57.68,57.69,57.63,57.67,11048.0,50.9994,51.0082,50.9552,50.9906,11048.0
2021-08-05 12:20:00,57.69,57.72,57.67,57.71,12739.0,51.0082,51.0348,50.9906,51.0259,12739.0
2021-08-05 12:25:00,57.69,57.73,57.69,57.71,7466.0,51.0082,51.0436,51.0082,51.0259,7466.0
2021-08-05 12:30:00,57.71,57.74,57.7,57.74,7920.0,51.0259,51.0524,51.0171,51.0524,7920.0
2021-08-05 12:35:00,57.75,57.76,57.69,57.72,14115.0,51.0613,51.0701,51.0082,51.0348,14115.0
2021-08-05 12:40:00,57.71,57.77,57.69,57.76,15741.0,51.0259,51.079,51.0082,51.0701,15741.0
2021-08-05 12:45:00,57.77,57.78,57.73,57.73,12200.0,51.079,51.0878,51.0436,51.0436,12200.0
2021-08-05 12:50:00,57.73,57.78,57.73,57.76,9308.0,51.0436,51.0878,51.0436,51.0701,9308.0
2021-08-05 12:55:00,57.75,57.81,57.75,57.8,11446.0,51.0613,51.1143,51.0613,51.1055,11446.0
2021-08-05 13:00:00,57.8,57.8,57.71,57.75,14283.0,51.1055,51.1055,51.0259,51.0613,14283.0
2021-08-05 13:05:00,57.75,57.75,57.74,57.75,11937.0,51.0613,51.0613,51.0524,51.0613,11937.0
2021-08-05 13:10:00,57.75,57.79,57.73,57.75,26151.0,51.0613,51.0967,51.0436,51.0613,26151.0
2021-08-05 13:15:00,57.75,57.77,57.74,57.77,8452.0,51.0613,51.079,51.0524,51.079,8452.0
2021-08-05 13:20:00,57.77,57.85,57.75,57.83,9749.0,51.079,51.1497,51.0613,51.132,9749.0
2021-08-05 13:25:00,57.83,57.87,57.83,57.85,9190.0,51.132,51.1674,51.132,51.1497,9190.0
2021-08-05 13:30:00,57.85,57.85,57.83,57.84,10543.0,51.1497,51.1497,51.132,51.1409,10543.0
2021-08-05 13:35:00,57.85,57.85,57.8,57.81,7636.0,51.1497,51.1497,51.1055,51.1143,7636.0
2021-08-05 13:40:00,57.81,57.86,57.81,57.86,13441.0,51.1143,51.1585,51.1143,51.1585,13441.0
2021-08-05 13:45:00,57.87,57.87,57.83,57.85,20015.0,51.1674,51.1674,51.132,51.1497,20015.0
2021-08-05 13:50:00,57.86,57.89,57.85,57.88,20493.0,51.1585,51.1851,51.1497,51.1762,20493.0
2021-08-05 13:55:00,57.88,57.9,57.87,57.89,7872.0,51.1762,51.1939,51.1674,51.1851,7872.0
2021-08-05 14:00:00,57.89,57.91,57.88,57.91,10175.0,51.1851,51.2028,51.1762,51.2028,10175.0
2021-08-05 14:05:00,57.91,57.93,57.88,57.89,12873.0,51.2028,51.2204,51.1762,51.1851,12873.0
2021-08-05 14:10:00,57.9,57.91,57.85,57.86,9484.0,51.1939,51.2028,51.1497,51.1585,9484.0
2021-08-05 14:15:00,57.86,57.88,57.83,57.85,12289.0,51.1585,51.1762,51.132,51.1497,12289.0
2021-08-05 14:20:00,57.85,57.88,57.82,57.83,11905.0,51.1497,51.1762,51.1232,51.132,11905.0
2021-08-05 14:25:00,57.82,57.82,57.78,57.82,10699.0,51.1232,51.1232,51.0878,51.1232,10699.0
2021-08-05 14:30:00,57.8,57.85,57.8,57.82,11909.0,51.1055,51.1497,51.1055,51.1232,11909.0
2021-08-05 14:35:00,57.82,57.82,57.78,57.81,14347.0,51.1232,51.1232,51.0878,51.1143,14347.0
2021-08-05 14:40:00,57.81,57.84,57.75,57.75,42074.0,51.1143,51.1409,51.0613,51.0613,42074.0
2021-08-05 14:45:00,57.75,57.75,57.71,57.72,21767.0,51.0613,51.0613,51.0259,51.0348,21767.0
2021-08-05 14:50:00,57.72,57.72,57.64,57.66,14724.0,51.0348,51.0348,50.964,50.9817,14724.0
2021-08-05 14:55:00,57.66,57.68,57.64,57.66,16133.0,50.9817,50.9994,50.964,50.9817,16133.0
2021-08-05 15:00:00,57.66,57.69,57.64,57.69,26456.0,50.9817,51.0082,50.964,51.0082,26456.0
2021-08-05 15:05:00,57.68,57.71,57.64,57.64,42790.0,50.9994,51.0259,50.964,50.964,42790.0
2021-08-05 15:10:00,57.65,57.65,57.53,57.57,30785.0,50.9729,50.9729,50.8668,50.9021,30785.0
2021-08-05 15:15:00,57.56,57.62,57.56,57.6,25682.0,50.8933,50.9463,50.8933,50.9287,25682.0
2021-08-05 15:20:00,57.59,57.6,57.56,57.56,26481.0,50.9198,50.9287,50.8933,50.8933,26481.0
2021-08-05 15:25:00,57.57,57.65,57.56,57.65,23029.0,50.9021,50.9729,50.8933,50.9729,23029.0
2021-08-05 15:30:00,57.65,57.75,57.63,57.7,48818.0,50.9729,51.0613,50.9552,51.0171,48818.0
2021-08-05 15:35:00,57.71,57.71,57.6,57.61,49269.0,51.0259,51.0259,50.9287,50.9375,49269.0
2021-08-05 15:40:00,57.61,57.64,57.58,57.58,43053.0,50.9375,50.964,50.911,50.911,43053.0
2021-08-05 15:45:00,57.58,57.62,57.57,57.61,82142.0,50.911,50.9463,50.9021,50.9375,82142.0
2021-08-05 15:50:00,57.6,57.61,57.55,57.58,137301.0,50.9287,50.9375,50.8845,50.911,137301.0
2021-08-05 15:55:00,57.58,57.62,57.56,57.57,344950.0,50.911,50.9463,50.8933,50.9021,344950.0
2021-08-06 09:30:00,57.6,57.8,57.6,57.75,63177.0,50.9287,51.1055,50.9287,51.0613,63177.0
2021-08-06 09:35:00,57.8,57.91,57.77,57.79,15121.0,51.1055,51.2028,51.079,51.0967,15121.0
2021-08-06 09:40:00,57.78,58.04,57.75,58.04,47528.0,51.0878,51.3177,51.0613,51.3177,47528.0
2021-08-06 09:45:00,58.03,58.03,57.82,57.9,30673.0,51.3089,51.3089,51.1232,51.1939,30673.0
2021-08-06 09:50:00,57.91,57.94,57.85,57.9,13986.0,51.2028,51.2293,51.1497,51.1939,13986.0
2021-08-06 09:55:00,57.91,57.92,57.82,57.9,21508.0,51.2028,51.2116,51.1232,51.1939,21508.0
2021-08-06 10:00:00,57.9,58.1,57.9,58.1,26219.0,51.1939,51.3708,51.1939,51.3708,26219.0
2021-08-06 10:05:00,58.13,58.26,58.13,58.26,24953.0,51.3973,51.5122,51.3973,51.5122,24953.0
2021-08-06 10:10:00,58.25,58.45,58.24,58.41,72284.0,51.5034,51.6802,51.4945,51.6448,72284.0
2021-08-06 10:15:00,58.42,58.43,58.3,58.41,81840.0,51.6537,51.6625,51.5476,51.6448,81840.0
2021-08-06 10:20:00,58.42,58.45,58.26,58.28,46582.0,51.6537,51.6802,51.5122,51.5299,46582.0
2021-08-06 10:25:00,58.28,58.33,58.18,58.21,26407.0,51.5299,51.5741,51.4415,51.468,26407.0
2021-08-06 10:30:00,58.21,58.31,58.13,58.26,70082.0,51.468,51.5564,51.3973,51.5122,70082.0
2021-08-06 10:35:00,58.26,58.33,58.21,58.31,41938.0,51.5122,51.5741,51.468,51.5564,41938.0
2021-08-06 10:40:00,58.3,58.33,58.22,58.23,62926.0,51.5476,51.5741,51.4769,51.4857,62926.0
2021-08-06 10:45:00,58.22,58.32,58.21,58.32,59033.0,51.4769,51.5653,51.468,51.5653,59033.0
2021-08-06 10:50:00,58.32,58.32,58.14,58.21,34953.0,51.5653,51.5653,51.4061,51.468,34953.0
2021-08-06 10:55:00,58.21,58.25,58.14,58.16,22682.0,51.468,51.5034,51.4061,51.4238,22682.0
2021-08-06 11:00:00,58.16,58.19,58.1,58.18,20486.0,51.4238,51.4503,51.3708,51.4415,20486.0
2021-08-06 11:05:00,58.19,58.24,58.18,58.23,20718.0,51.4503,51.4945,51.4415,51.4857,20718.0
2021-08-06 11:10:00,58.24,58.24,58.14,58.15,31591.0,51.4945,51.4945,51.4061,51.415,31591.0
2021-08-06 11:15:00,58.15,58.16,58.06,58.09,23931.0,51.415,51.4238,51.3354,51.3619,23931.0
2021-08-06 11:20:00,58.07,58.08,57.97,58.02,21714.0,51.3442,51.3531,51.2558,51.3,21714.0
2021-08-06 11:25:00,58.01,58.04,57.93,57.96,29297.0,51.2912,51.3177,51.2204,51.247,29297.0
2021-08-06 11:30:00,57.97,58.11,57.96,58.02,77039.0,51.2558,51.3796,51.247,51.3,77039.0
2021-08-06 11:35:00,58.02,58.12,58.01,58.02,14758.0,51.3,51.3884,51.2912,51.3,14758.0
2021-08-06 11:40:00,58.01,58.07,57.98,58.04,38973.0,51.2912,51.3442,51.2646,51.3177,38973.0
2021-08-06 11:45:00,58.03,58.06,57.99,58.05,45190.0,51.3089,51.3354,51.2735,51.3265,45190.0
2021-08-06 11:50:00,58.04,58.04,57.99,58.03,30920.0,51.3177,51.3177,51.2735,51.3089,30920.0
2021-08-06 11:55:00,58.04,58.06,57.96,57.96,22245.0,51.3177,51.3354,51.247,51.247,22245.0
2021-08-06 12:00:00,57.96,57.98,57.9,57.94,16041.0,51.247,51.2646,51.1939,51.2293,16041.0
2021-08-06 12:05:00,57.95,57.97,57.91,57.95,19613.0,51.2381,51.2558,51.2028,51.2381,19613.0
2021-08-06 12:10:00,57.94,57.95,57.84,57.84,20925.0,51.2293,51.2381,51.1409,51.1409,20925.0
2021-08-06 12:15:00,57.84,57.91,57.82,57.9,11899.0,51.1409,51.2028,51.1232,51.1939,11899.0
2021-08-06 12:20:00,57.9,57.9,57.83,57.86,9267.0,51.1939,51.1939,51.132,51.1585,9267.0
2021-08-06 12:25:00,57.87,57.93,57.87,57.9,10672.0,51.1674,51.2204,51.1674,51.1939,10672.0
2021-08-06 12:30:00,57.9,58.02,57.89,57.98,25511.0,51.1939,51.3,51.1851,51.2646,25511.0
2021-08-06 12:35:00,57.98,58.02,57.97,58.0,65519.0,51.2646,51.3,51.2558,51.2823,65519.0
2021-08-06 12:40:00,57.99,58.01,57.96,57.98,14448.0,51.2735,51.2912,51.247,51.2646,14448.0
2021-08-06 12:45:00,57.99,58.01,57.97,57.99,10645.0,51.2735,51.2912,51.2558,51.2735,10645.0
2021-08-06 12:50:00,57.98,58.02,57.98,57.98,14532.0,51.2646,51.3,51.2646,51.2646,14532.0
2021-08-06 12:55:00,57.98,58.02,57.97,58.01,10153.0,51.2646,51.3,51.2558,51.2912,10153.0
2021-08-06 13:00:00,58.02,58.03,57.95,57.98,14126.0,51.3,51.3089,51.2381,51.2646,14126.0
2021-08-06 13:05:00,57.98,58.0,57.96,57.99,13431.0,51.2646,51.2823,51.247,51.2735,13431.0
2021-08-06 13:10:00,58.0,58.03,57.97,58.03,13764.0,51.2823,51.3089,51.2558,51.3089,13764.0
2021-08-06 13:15:00,58.03,58.12,58.03,58.11,13268.0,51.3089,51.3884,51.3089,51.3796,13268.0
2021-08-06 13:20:00,58.13,58.16,58.11,58.14,17141.0,51.3973,51.4238,51.3796,51.4061,17141.0
2021-08-06 13:25:00,58.13,58.2,58.13,58.19,8639.0,51.3973,51.4592,51.3973,51.4503,8639.0
2021-08-06 13:30:00,58.2,58.22,58.18,58.2,10910.0,51.4592,51.4769,51.4415,51.4592,10910.0
2021-08-06 13:35:00,58.19,58.21,58.16,58.18,20623.0,51.4503,51.468,51.4238,51.4415,20623.0
2021-08-06 13:40:00,58.18,58.19,58.13,58.19,12761.0,51.4415,51.4503,51.3973,51.4503,12761.0
2021-08-06 13:45:00,58.18,58.19,58.12,58.14,22249.0,51.4415,51.4503,51.3884,51.4061,22249.0
2021-08-06 13:50:00,58.14,58.14,58.1,58.14,12637.0,51.4061,51.4061,51.3708,51.4061,12637.0
2021-08-06 13:55:00,58.13,58.15,58.06,58.08,16896.0,51.3973,51.415,51.3354,51.3531,16896.0
2021-08-06 14:00:00,58.08,58.11,58.06,58.06,14118.0,51.3531,51.3796,51.3354,51.3354,14118.0
2021-08-06 14:05:00,58.05,58.08,58.05,58.06,14737.0,51.3265,51.3531,51.3265,51.3354,14737.0
2021-08-06 14:10:00,58.06,58.07,58.02,58.05,17569.0,51.3354,51.3442,51.3,51.3265,17569.0
2021-08-06 14:15:00,58.05,58.05,57.98,57.98,10890.0,51.3265,51.3265,51.2646,51.2646,10890.0
2021-08-06 14:20:00,57.98,58.0,57.96,57.98,10950.0,51.2646,51.2823,51.247,51.2646,10950.0
2021-08-06 14:25:00,57.97,58.04,57.94,58.04,16395.0,51.2558,51.3177,51.2293,51.3177,16395.0
2021-08-06 14:30:00,58.04,58.07,58.03,58.05,15157.0,51.3177,51.3442,51.3089,51.3265,15157.0
2021-08-06 14:35:00,58.04,58.04,57.97,58.0,15341.0,51.3177,51.3177,51.2558,51.2823,15341.0
2021-08-06 14:40:00,58.0,58.02,57.99,58.02,7031.0,51.2823,51.3,51.2735,51.3,7031.0
2021-08-06 14:45:00,58.02,58.04,58.0,58.01,19684.0,51.3,51.3177,51.2823,51.2912,19684.0
2021-08-06 14:50:00,58.01,58.02,57.95,57.96,14750.0,51.2912,51.3,51.2381,51.247,14750.0
2021-08-06 14:55:00,57.96,57.99,57.94,57.98,20172.0,51.247,51.2735,51.2293,51.2646,20172.0
2021-08-06 15:00:00,57.97,57.98,57.92,57.95,15531.0,51.2558,51.2646,51.2116,51.2381,15531.0
2021-08-06 15:05:00,57.95,57.99,57.94,57.99,22073.0,51.2381,51.2735,51.2293,51.2735,22073.0
2021-08-06 15:10:00,57.99,57.99,57.96,57.96,13360.0,51.2735,51.2735,51.247,51.247,13360.0
2021-08-06 15:15:00,57.96,58.0,57.95,58.0,18622.0,51.247,51.2823,51.2381,51.2823,18622.0
2021-08-06 15:20:00,58.0,58.03,57.97,57.98,25255.0,51.2823,51.3089,51.2558,51.2646,25255.0
2021-08-06 15:25:00,57.98,58.01,57.98,57.99,15474.0,51.2646,51.2912,51.2646,51.2735,15474.0
2021-08-06 15:30:00,58.0,58.03,57.99,58.02,27450.0,51.2823,51.3089,51.2735,51.3,27450.0
2021-08-06 15:35:00,58.02,58.02,57.87,57.89,37365.0,51.3,51.3,51.1674,51.1851,37365.0
2021-08-06 15:40:00,57.89,57.93,57.88,57.92,33889.0,51.1851,51.2204,51.1762,51.2116,33889.0
2021-08-06 15:45:00,57.91,57.97,57.9,57.96,53013.0,51.2028,51.2558,51.1939,51.247,53013.0
2021-08-06 15:50:00,57.96,57.99,57.91,57.99,106161.0,51.247,51.2735,51.2028,51.2735,106161.0
2021-08-06 15:55:00,57.99,57.99,57.85,57.87,257346.0,51.2735,51.2735,51.1497,51.1674,257346.0
2021-08-09 09:30:00,58.05,58.36,57.98,58.35,61776.0,51.3265,51.6006,51.2646,51.5918,61776.0
2021-08-09 09:35:00,58.35,58.37,58.15,58.26,26353.0,51.5918,51.6095,51.415,51.5122,26353.0
2021-08-09 09:40:00,58.25,58.31,58.16,58.17,20854.0,51.5034,51.5564,51.4238,51.4326,20854.0
2021-08-09 09:45:00,58.14,58.25,58.12,58.18,22790.0,51.4061,51.5034,51.3884,51.4415,22790.0
2021-08-09 09:50:00,58.15,58.27,58.09,58.2,21082.0,51.415,51.5211,51.3619,51.4592,21082.0
2021-08-09 09:55:00,58.2,58.2,58.11,58.12,11833.0,51.4592,51.4592,51.3796,51.3884,11833.0
2021-08-09 10:00:00,58.12,58.18,58.1,58.17,11200.0,51.3884,51.4415,51.3708,51.4326,11200.0
2021-08-09 10:05:00,58.19,58.22,58.15,58.18,10683.0,51.4503,51.4769,51.415,51.4415,10683.0
2021-08-09 10:10:00,58.17,58.27,58.15,58.18,16485.0,51.4326,51.5211,51.415,51.4415,16485.0
2021-08-09 10:15:00,58.19,58.2,58.15,58.17,17621.0,51.4503,51.4592,51.415,51.4326,17621.0
2021-08-09 10:20:00,58.18,58.19,58.03,58.05,10459.0,51.4415,51.4503,51.3089,51.3265,10459.0
2021-08-09 10:25:00,58.05,58.1,58.03,58.04,21646.0,51.3265,51.3708,51.3089,51.3177,21646.0
2021-08-09 10:30:00,58.03,58.06,58.0,58.01,10577.0,51.3089,51.3354,51.2823,51.2912,10577.0
2021-08-09 10:35:00,58.0,58.07,57.97,58.06,11795.0,51.2823,51.3442,51.2558,51.3354,11795.0
2021-08-09 10:40:00,58.07,58.09,57.97,58.0,15247.0,51.3442,51.3619,51.2558,51.2823,15247.0
2021-08-09 10:45:00,58.03,58.06,57.99,58.0,16895.0,51.3089,51.3354,51.2735,51.2823,16895.0
2021-08-09 10:50:00,58.0,58.13,57.94,58.05,28682.0,51.2823,51.3973,51.2293,51.3265,28682.0
2021-08-09 10:55:00,58.0,58.0,57.95,57.95,14074.0,51.2823,51.2823,51.2381,51.2381,14074.0
2021-08-09 11:00:00,57.96,57.97,57.93,57.95,13070.0,51.247,51.2558,51.2204,51.2381,13070.0
2021-08-09 11:05:00,57.95,58.0,57.93,57.99,11826.0,51.2381,51.2823,51.2204,51.2735,11826.0
2021-08-09 11:10:00,57.98,58.02,57.97,58.02,8044.0,51.2646,51.3,51.2558,51.3,8044.0
2021-08-09 11:15:00,58.02,58.04,57.99,58.04,12093.0,51.3,51.3177,51.2735,51.3177,12093.0
2021-08-09 11:20:00,58.05,58.07,58.03,58.03,7795.0,51.3265,51.3442,51.3089,51.3089,7795.0
2021-08-09 11:25:00,58.05,58.11,58.04,58.05,7045.0,51.3265,51.3796,51.3177,51.3265,7045.0
2021-08-09 11:30:00,58.06,58.06,58.01,58.04,12341.0,51.3354,51.3354,51.2912,51.3177,12341.0
2021-08-09 11:35:00,58.03,58.07,58.02,58.04,19551.0,51.3089,51.3442,51.3,51.3177,19551.0
2021-08-09 11:40:00,58.05,58.08,58.03,58.07,31089.0,51.3265,51.3531,51.3089,51.3442,31089.0
2021-08-09 11:45:00,58.07,58.08,58.05,58.06,4287.0,51.3442,51.3531,51.3265,51.3354,4287.0
2021-08-09 11:50:00,58.07,58.12,58.07,58.12,5328.0,51.3442,51.3884,51.3442,51.3884,5328.0
2021-08-09 11:55:00,58.13,58.14,58.09,58.1,8880.0,51.3973,51.4061,51.3619,51.3708,8880.0
2021-08-09 12:00:00,58.1,58.1,58.01,58.04,9865.0,51.3708,51.3708,51.2912,51.3177,9865.0
2021-08-09 12:05:00,58.04,58.06,57.99,58.01,8602.0,51.3177,51.3354,51.2735,51.2912,8602.0
2021-08-09 12:10:00,58.03,58.04,58.02,58.04,3216.0,51.3089,51.3177,51.3,51.3177,3216.0
2021-08-09 12:15:00,58.03,58.03,58.0,58.01,7981.0,51.3089,51.3089,51.2823,51.2912,7981.0
2021-08-09 12:20:00,58.01,58.01,57.98,58.01,9385.0,51.2912,51.2912,51.2646,51.2912,9385.0
2021-08-09 12:25:00,58.0,58.02,57.97,58.0,7424.0,51.2823,51.3,51.2558,51.2823,7424.0
2021-08-09 12:30:00,57.99,58.0,57.96,58.0,9807.0,51.2735,51.2823,51.247,51.2823,9807.0
2021-08-09 12:35:00,58.0,58.03,57.99,58.01,8309.0,51.2823,51.3089,51.2735,51.2912,8309.0
2021-08-09 12:40:00,58.02,58.05,58.0,58.03,10276.0,51.3,51.3265,51.2823,51.3089,10276.0
2021-08-09 12:45:00,58.02,58.03,58.0,58.01,9169.0,51.3,51.3089,51.2823,51.2912,9169.0
2021-08-09 12:50:00,58.01,58.02,57.95,57.96,14198.0,51.2912,51.3,51.2381,51.247,14198.0
2021-08-09 12:55:00,57.97,57.97,57.95,57.96,4595.0,51.2558,51.2558,51.2381,51.247,4595.0
2021-08-09 13:00:00,57.97,57.99,57.96,57.98,6223.0,51.2558,51.2735,51.247,51.2646,6223.0
2021-08-09 13:05:00,57.99,58.02,57.99,58.02,4346.0,51.2735,51.3,51.2735,51.3,4346.0
2021-08-09 13:10:00,58.02,58.04,57.99,58.02,14449.0,51.3,51.3177,51.2735,51.3,14449.0
2021-08-09 13:15:00,58.02,58.09,58.01,58.08,9270.0,51.3,51.3619,51.2912,51.3531,9270.0
2021-08-09 13:20:00,58.08,58.12,58.07,58.12,7447.0,51.3531,51.3884,51.3442,51.3884,7447.0
2021-08-09 13:25:00,58.12,58.16,58.11,58.14,10683.0,51.3884,51.4238,51.3796,51.4061,10683.0
2021-08-09 13:30:00,58.14,58.19,58.14,58.17,10277.0,51.4061,51.4503,51.4061,51.4326,10277.0
2021-08-09 13:35:00,58.17,58.17,58.11,58.14,12942.0,51.4326,51.4326,51.3796,51.4061,12942.0
2021-08-09 13:40:00,58.14,58.14,58.07,58.07,18458.0,51.4061,51.4061,51.3442,51.3442,18458.0
2021-08-09 13:45:00,58.07,58.07,58.03,58.07,9236.0,51.3442,51.3442,51.3089,51.3442,9236.0
2021-08-09 13:50:00,58.07,58.08,58.05,58.08,5636.0,51.3442,51.3531,51.3265,51.3531,5636.0
2021-08-09 13:55:00,58.08,58.1,58.07,58.08,8253.0,51.3531,51.3708,51.3442,51.3531,8253.0
2021-08-09 14:00:00,58.08,58.12,58.08,58.12,8944.0,51.3531,51.3884,51.3531,51.3884,8944.0
2021-08-09 14:05:00,58.11,58.14,58.11,58.12,14595.0,51.3796,51.4061,51.3796,51.3884,14595.0
2021-08-09 14:10:00,58.11,58.16,58.11,58.16,9104.0,51.3796,51.4238,51.3796,51.4238,9104.0
2021-08-09 14:15:00,58.16,58.17,58.15,58.17,11428.0,51.4238,51.4326,51.415,51.4326,11428.0
2021-08-09 14:20:00,58.17,58.22,58.17,58.2,11830.0,51.4326,51.4769,51.4326,51.4592,11830.0
2021-08-09 14:25:00,58.19,58.2,58.18,58.2,15449.0,51.4503,51.4592,51.4415,51.4592,15449.0
2021-08-09 14:30:00,58.2,58.2,58.17,58.18,11443.0,51.4592,51.4592,51.4326,51.4415,11443.0
2021-08-09 14:35:00,58.18,58.2,58.18,58.19,12977.0,51.4415,51.4592,51.4415,51.4503,12977.0
2021-08-09 14:40:00,58.19,58.21,58.17,58.21,11749.0,51.4503,51.468,51.4326,51.468,11749.0
2021-08-09 14:45:00,58.22,58.23,58.2,58.21,11595.0,51.4769,51.4857,51.4592,51.468,11595.0
2021-08-09 14:50:00,58.21,58.24,58.2,58.23,11213.0,51.468,51.4945,51.4592,51.4857,11213.0
2021-08-09 14:55:00,58.23,58.23,58.12,58.13,12903.0,51.4857,51.4857,51.3884,51.3973,12903.0
2021-08-09 15:00:00,58.13,58.18,58.12,58.18,11184.0,51.3973,51.4415,51.3884,51.4415,11184.0
2021-08-09 15:05:00,58.17,58.17,58.13,58.17,8960.0,51.4326,51.4326,51.3973,51.4326,8960.0
2021-08-09 15:10:00,58.16,58.2,58.15,58.19,17424.0,51.4238,51.4592,51.415,51.4503,17424.0
2021-08-09 15:15:00,58.19,58.2,58.18,58.19,8807.0,51.4503,51.4592,51.4415,51.4503,8807.0
2021-08-09 15:20:00,58.19,58.24,58.18,58.24,14816.0,51.4503,51.4945,51.4415,51.4945,14816.0
2021-08-09 15:25:00,58.23,58.35,58.23,58.35,24349.0,51.4857,51.5918,51.4857,51.5918,24349.0
2021-08-09 15:30:00,58.34,58.36,58.32,58.35,19604.0,51.583,51.6006,51.5653,51.5918,19604.0
2021-08-09 15:35:00,58.35,58.35,58.28,58.32,26896.0,51.5918,51.5918,51.5299,51.5653,26896.0
2021-08-09 15:40:00,58.32,58.32,58.24,58.27,32424.0,51.5653,51.5653,51.4945,51.5211,32424.0
2021-08-09 15:45:00,58.27,58.32,58.25,58.31,31089.0,51.5211,51.5653,51.5034,51.5564,31089.0
2021-08-09 15:50:00,58.32,58.37,58.28,58.36,59870.0,51.5653,51.6095,51.5299,51.6006,59870.0
2021-08-09 15:55:00,58.36,58.41,58.34,58.34,134285.0,51.6006,51.6448,51.583,51.583,134285.0
2021-08-10 09:30:00,58.23,58.27,58.03,58.11,42917.0,51.4857,51.5211,51.3089,51.3796,42917.0
2021-08-10 09:35:00,58.1,58.38,58.08,58.36,10485.0,51.3708,51.6183,51.3531,51.6006,10485.0
2021-08-10 09:40:00,58.36,58.44,58.34,58.43,6408.0,51.6006,51.6714,51.583,51.6625,6408.0
2021-08-10 09:45:00,58.37,58.38,58.16,58.21,11100.0,51.6095,51.6183,51.4238,51.468,11100.0
2021-08-10 09:50:00,58.22,58.23,58.07,58.14,7479.0,51.4769,51.4857,51.3442,51.4061,7479.0
2021-08-10 09:55:00,58.13,58.34,58.12,58.29,28311.0,51.3973,51.583,51.3884,51.5387,28311.0
2021-08-10 10:00:00,58.3,58.45,58.23,58.45,25347.0,51.5476,51.6802,51.4857,51.6802,25347.0
2021-08-10 10:05:00,58.46,58.52,58.41,58.49,32192.0,51.6891,51.7421,51.6448,51.7156,32192.0
2021-08-10 10:10:00,58.48,58.48,58.34,58.4,19759.0,51.7067,51.7067,51.583,51.636,19759.0
2021-08-10 10:15:00,58.4,58.41,58.29,58.36,21800.0,51.636,51.6448,51.5387,51.6006,21800.0
2021-08-10 10:20:00,58.37,58.41,58.36,58.39,13037.0,51.6095,51.6448,51.6006,51.6272,13037.0
2021-08-10 10:25:00,58.41,58.45,58.36,58.45,22139.0,51.6448,51.6802,51.6006,51.6802,22139.0
2021-08-10 10:30:00,58.44,58.52,58.42,58.49,66574.0,51.6714,51.7421,51.6537,51.7156,66574.0
2021-08-10 10:35:00,58.48,58.48,58.3,58.34,18653.0,51.7067,51.7067,51.5476,51.583,18653.0
2021-08-10 10:40:00,58.33,58.49,58.32,58.45,24820.0,51.5741,51.7156,51.5653,51.6802,24820.0
2021-08-10 10:45:00,58.46,58.48,58.35,58.35,18115.0,51.6891,51.7067,51.5918,51.5918,18115.0
2021-08-10 10:50:00,58.34,58.45,58.32,58.41,21019.0,51.583,51.6802,51.5653,51.6448,21019.0
2021-08-10 10:55:00,58.41,58.52,58.39,58.47,28585.0,51.6448,51.7421,51.6272,51.6979,28585.0
2021-08-10 11:00:00,58.47,58.52,58.44,58.52,20036.0,51.6979,51.7421,51.6714,51.7421,20036.0
2021-08-10 11:05:00,58.51,58.56,58.46,58.46,30422.0,51.7333,51.7775,51.6891,51.6891,30422.0
2021-08-10 11:10:00,58.47,58.48,58.42,58.45,17635.0,51.6979,51.7067,51.6537,51.6802,17635.0
2021-08-10 11:15:00,58.45,58.48,58.41,58.48,24396.0,51.6802,51.7067,51.6448,51.7067,24396.0
2021-08-10 11:20:00,58.48,58.53,58.46,58.48,20114.0,51.7067,51.7509,51.6891,51.7067,20114.0
2021-08-10 11:25:00,58.48,58.48,58.35,58.36,22273.0,51.7067,51.7067,51.5918,51.6006,22273.0
2021-08-10 11:30:00,58.38,58.44,58.36,58.42,42227.0,51.6183,51.6714,51.6006,51.6537,42227.0
2021-08-10 11:35:00,58.42,58.48,58.39,58.41,23052.0,51.6537,51.7067,51.6272,51.6448,23052.0
2021-08-10 11:40:00,58.4,58.43,58.38,58.43,19134.0,51.636,51.6625,51.6183,51.6625,19134.0
2021-08-10 11:45:00,58.44,58.46,58.39,58.44,27998.0,51.6714,51.6891,51.6272,51.6714,27998.0
2021-08-10 11:50:00,58.44,58.49,58.43,58.47,28467.0,51.6714,51.7156,51.6625,51.6979,28467.0
2021-08-10 11:55:00,58.48,58.49,58.44,58.46,20537.0,51.7067,51.7156,51.6714,51.6891,20537.0
2021-08-10 12:00:00,58.46,58.46,58.36,58.37,11801.0,51.6891,51.6891,51.6006,51.6095,11801.0
2021-08-10 12:05:00,58.36,58.36,58.32,58.32,14879.0,51.6006,51.6006,51.5653,51.5653,14879.0
2021-08-10 12:10:00,58.33,58.33,58.27,58.29,19199.0,51.5741,51.5741,51.5211,51.5387,19199.0
2021-08-10 12:15:00,58.29,58.32,58.23,58.25,21736.0,51.5387,51.5653,51.4857,51.5034,21736.0
2021-08-10 12:20:00,58.25,58.28,58.2,58.23,12109.0,51.5034,51.5299,51.4592,51.4857,12109.0
2021-08-10 12:25:00,58.23,58.23,58.17,58.21,18357.0,51.4857,51.4857,51.4326,51.468,18357.0
2021-08-10 12:30:00,58.21,58.23,58.19,58.19,11604.0,51.468,51.4857,51.4503,51.4503,11604.0
2021-08-10 12:35:00,58.18,58.2,58.16,58.17,16974.0,51.4415,51.4592,51.4238,51.4326,16974.0
2021-08-10 12:40:00,58.16,58.16,58.13,58.15,15207.0,51.4238,51.4238,51.3973,51.415,15207.0
2021-08-10 12:45:00,58.14,58.17,58.1,58.16,21290.0,51.4061,51.4326,51.3708,51.4238,21290.0
2021-08-10 12:50:00,58.16,58.16,58.1,58.11,17999.0,51.4238,51.4238,51.3708,51.3796,17999.0
2021-08-10 12:55:00,58.12,58.15,58.11,58.15,17025.0,51.3884,51.415,51.3796,51.415,17025.0
2021-08-10 13:00:00,58.15,58.15,58.11,58.11,15463.0,51.415,51.415,51.3796,51.3796,15463.0
2021-08-10 13:05:00,58.1,58.1,58.05,58.09,17316.0,51.3708,51.3708,51.3265,51.3619,17316.0
2021-08-10 13:10:00,58.09,58.1,58.05,58.08,15048.0,51.3619,51.3708,51.3265,51.3531,15048.0
2021-08-10 13:15:00,58.08,58.13,58.07,58.13,13297.0,51.3531,51.3973,51.3442,51.3973,13297.0
2021-08-10 13:20:00,58.13,58.15,58.11,58.15,14869.0,51.3973,51.415,51.3796,51.415,14869.0
2021-08-10 13:25:00,58.14,58.17,58.13,58.17,15681.0,51.4061,51.4326,51.3973,51.4326,15681.0
2021-08-10 13:30:00,58.17,58.2,58.15,58.19,13900.0,51.4326,51.4592,51.415,51.4503,13900.0
2021-08-10 13:35:00,58.2,58.24,58.19,58.2,16082.0,51.4592,51.4945,51.4503,51.4592,16082.0
2021-08-10 13:40:00,58.2,58.22,58.18,58.19,14091.0,51.4592,51.4769,51.4415,51.4503,14091.0
2021-08-10 13:45:00,58.19,58.25,58.18,58.21,32528.0,51.4503,51.5034,51.4415,51.468,32528.0
2021-08-10 13:50:00,58.2,58.23,58.17,58.17,17106.0,51.4592,51.4857,51.4326,51.4326,17106.0
2021-08-10 13:55:00,58.18,58.21,58.17,58.21,15902.0,51.4415,51.468,51.4326,51.468,15902.0
2021-08-10 14:00:00,58.22,58.27,58.21,58.27,18595.0,51.4769,51.5211,51.468,51.5211,18595.0
2021-08-10 14:05:00,58.29,58.33,58.28,58.31,20006.0,51.5387,51.5741,51.5299,51.5564,20006.0
2021-08-10 14:10:00,58.32,58.37,58.31,58.36,16964.0,51.5653,51.6095,51.5564,51.6006,16964.0
2021-08-10 14:15:00,58.36,58.37,58.31,58.34,27745.0,51.6006,51.6095,51.5564,51.583,27745.0
2021-08-10 14:20:00,58.34,58.36,58.31,58.33,20459.0,51.583,51.6006,51.5564,51.5741,20459.0
2021-08-10 14:25:00,58.34,58.34,58.29,58.31,16209.0,51.583,51.583,51.5387,51.5564,16209.0
2021-08-10 14:30:00,58.32,58.34,58.29,58.29,24460.0,51.5653,51.583,51.5387,51.5387,24460.0
2021-08-10 14:35:00,58.29,58.3,58.26,58.27,17140.0,51.5387,51.5476,51.5122,51.5211,17140.0
2021-08-10 14:40:00,58.27,58.27,58.18,58.2,19060.0,51.5211,51.5211,51.4415,51.4592,19060.0
2021-08-10 14:45:00,58.2,58.2,58.15,58.16,45140.0,51.4592,51.4592,51.415,51.4238,45140.0
2021-08-10 14:50:00,58.16,58.2,58.14,58.19,25277.0,51.4238,51.4592,51.4061,51.4503,25277.0
2021-08-10 14:55:00,58.19,58.21,58.18,58.21,21257.0,51.4503,51.468,51.4415,51.468,21257.0
2021-08-10 15:00:00,58.21,58.27,58.19,58.27,29616.0,51.468,51.5211,51.4503,51.5211,29616.0
2021-08-10 15:05:00,58.26,58.26,58.22,58.23,19731.0,51.5122,51.5122,51.4769,51.4857,19731.0
2021-08-10 15:10:00,58.23,58.26,58.19,58.25,21654.0,51.4857,51.5122,51.4503,51.5034,21654.0
2021-08-10 15:15:00,58.26,58.3,58.25,58.29,17954.0,51.5122,51.5476,51.5034,51.5387,17954.0
2021-08-10 15:20:00,58.28,58.34,58.28,58.33,25853.0,51.5299,51.583,51.5299,51.5741,25853.0
2021-08-10 15:25:00,58.35,58.37,58.31,58.35,31838.0,51.5918,51.6095,51.5564,51.5918,31838.0
2021-08-10 15:30:00,58.36,58.36,58.3,58.35,28119.0,51.6006,51.6006,51.5476,51.5918,28119.0
2021-08-10 15:35:00,58.35,58.4,58.34,58.4,28051.0,51.5918,51.636,51.583,51.636,28051.0
2021-08-10 15:40:00,58.4,58.42,58.36,58.37,32691.0,51.636,51.6537,51.6006,51.6095,32691.0
2021-08-10 15:45:00,58.37,58.37,58.34,58.37,39538.0,51.6095,51.6095,51.583,51.6095,39538.0
2021-08-10 15:50:00,58.37,58.42,58.37,58.42,68085.0,51.6095,51.6537,51.6095,51.6537,68085.0
2021-08-10 15:55:00,58.42,58.49,58.41,58.49,193587.0,51.6537,51.7156,51.6448,51.7156,193587.0
2021-08-11 09:30:00,58.66,58.8,58.58,58.68,59143.0,51.8659,51.9897,51.7952,51.8836,59143.0
2021-08-11 09:35:00,58.69,58.89,58.69,58.75,47201.0,51.8924,52.0693,51.8924,51.9455,47201.0
2021-08-11 09:40:00,58.76,58.81,58.65,58.78,21271.0,51.9543,51.9985,51.857,51.972,21271.0
2021-08-11 09:45:00,58.76,58.81,58.68,58.69,21437.0,51.9543,51.9985,51.8836,51.8924,21437.0
2021-08-11 09:50:00,58.69,58.8,58.65,58.75,12771.0,51.8924,51.9897,51.857,51.9455,12771.0
2021-08-11 09:55:00,58.76,58.76,58.7,58.75,23723.0,51.9543,51.9543,51.9013,51.9455,23723.0
2021-08-11 10:00:00,58.79,58.84,58.71,58.71,25213.0,51.9808,52.025,51.9101,51.9101,25213.0
2021-08-11 10:05:00,58.71,58.95,58.7,58.95,17246.0,51.9101,52.1223,51.9013,52.1223,17246.0
2021-08-11 10:10:00,58.95,58.97,58.84,58.86,26045.0,52.1223,52.14,52.025,52.0427,26045.0
2021-08-11 10:15:00,58.88,59.04,58.88,58.97,40320.0,52.0604,52.2019,52.0604,52.14,40320.0
2021-08-11 10:20:00,58.96,59.0,58.91,58.95,11002.0,52.1311,52.1665,52.0869,52.1223,11002.0
2021-08-11 10:25:00,58.95,59.05,58.95,59.03,14757.0,52.1223,52.2107,52.1223,52.193,14757.0
2021-08-11 10:30:00,59.04,59.07,58.97,59.02,23021.0,52.2019,52.2284,52.14,52.1842,23021.0
2021-08-11 10:35:00,59.02,59.08,58.95,59.01,26032.0,52.1842,52.2372,52.1223,52.1754,26032.0
2021-08-11 10:40:00,59.01,59.03,58.92,58.94,13603.0,52.1754,52.193,52.0958,52.1135,13603.0
2021-08-11 10:45:00,58.93,58.97,58.88,58.92,22300.0,52.1046,52.14,52.0604,52.0958,22300.0
2021-08-11 10:50:00,58.91,58.95,58.86,58.95,41253.0,52.0869,52.1223,52.0427,52.1223,41253.0
2021-08-11 10:55:00,58.95,59.12,58.95,59.12,98321.0,52.1223,52.2726,52.1223,52.2726,98321.0
2021-08-11 11:00:00,59.11,59.2,59.08,59.11,41497.0,52.2638,52.3433,52.2372,52.2638,41497.0
2021-08-11 11:05:00,59.11,59.16,59.1,59.16,28300.0,52.2638,52.308,52.2549,52.308,28300.0
2021-08-11 11:10:00,59.16,59.18,59.1,59.17,30965.0,52.308,52.3257,52.2549,52.3168,30965.0
2021-08-11 11:15:00,59.17,59.18,59.08,59.1,22078.0,52.3168,52.3257,52.2372,52.2549,22078.0
2021-08-11 11:20:00,59.1,59.1,59.0,59.03,15069.0,52.2549,52.2549,52.1665,52.193,15069.0
2021-08-11 11:25:00,59.04,59.11,59.03,59.08,14032.0,52.2019,52.2638,52.193,52.2372,14032.0
2021-08-11 11:30:00,59.09,59.14,59.07,59.09,17564.0,52.2461,52.2903,52.2284,52.2461,17564.0
2021-08-11 11:35:00,59.1,59.18,59.08,59.16,11352.0,52.2549,52.3257,52.2372,52.308,11352.0
2021-08-11 11:40:00,59.13,59.26,59.13,59.26,25281.0,52.2815,52.3964,52.2815,52.3964,25281.0
2021-08-11 11:45:00,59.28,59.33,59.24,59.32,14868.0,52.4141,52.4583,52.3787,52.4494,14868.0
2021-08-11 11:50:00,59.32,59.36,59.28,59.3,10838.0,52.4494,52.4848,52.4141,52.4318,10838.0
2021-08-11 11:55:00,59.3,59.31,59.26,59.3,9402.0,52.4318,52.4406,52.3964,52.4318,9402.0
2021-08-11 12:00:00,59.3,59.34,59.22,59.24,11817.0,52.4318,52.4671,52.361,52.3787,11817.0
2021-08-11 12:05:00,59.25,59.25,59.18,59.19,8874.0,52.3876,52.3876,52.3257,52.3345,8874.0
2021-08-11 12:10:00,59.19,59.25,59.19,59.2,8368.0,52.3345,52.3876,52.3345,52.3433,8368.0
2021-08-11 12:15:00,59.2,59.24,59.19,59.22,9227.0,52.3433,52.3787,52.3345,52.361,9227.0
2021-08-11 12:20:00,59.22,59.22,59.09,59.09,10793.0,52.361,52.361,52.2461,52.2461,10793.0
2021-08-11 12:25:00,59.09,59.11,59.07,59.11,15179.0,52.2461,52.2638,52.2284,52.2638,15179.0
2021-08-11 12:30:00,59.11,59.13,59.07,59.09,17980.0,52.2638,52.2815,52.2284,52.2461,17980.0
2021-08-11 12:35:00,59.08,59.1,59.05,59.05,12298.0,52.2372,52.2549,52.2107,52.2107,12298.0
2021-08-11 12:40:00,59.05,59.11,59.04,59.07,10943.0,52.2107,52.2638,52.2019,52.2284,10943.0
2021-08-11 12:45:00,59.07,59.07,59.03,59.05,9630.0,52.2284,52.2284,52.193,52.2107,9630.0
2021-08-11 12:50:00,59.06,59.07,59.03,59.04,6668.0,52.2196,52.2284,52.193,52.2019,6668.0
2021-08-11 12:55:00,59.04,59.06,59.03,59.04,9882.0,52.2019,52.2196,52.193,52.2019,9882.0
2021-08-11 13:00:00,59.04,59.04,58.94,58.97,12287.0,52.2019,52.2019,52.1135,52.14,12287.0
2021-08-11 13:05:00,58.97,59.08,58.96,59.06,14424.0,52.14,52.2372,52.1311,52.2196,14424.0
2021-08-11 13:10:00,59.06,59.08,59.02,59.07,9916.0,52.2196,52.2372,52.1842,52.2284,9916.0
2021-08-11 13:15:00,59.06,59.13,59.06,59.12,13346.0,52.2196,52.2815,52.2196,52.2726,13346.0
2021-08-11 13:20:00,59.13,59.18,59.1,59.11,28982.0,52.2815,52.3257,52.2549,52.2638,28982.0
2021-08-11 13:25:00,59.11,59.11,59.08,59.09,9805.0,52.2638,52.2638,52.2372,52.2461,9805.0
2021-08-11 13:30:00,59.09,59.12,59.06,59.1,9936.0,52.2461,52.2726,52.2196,52.2549,9936.0
2021-08-11 13:35:00,59.1,59.15,59.09,59.11,9107.0,52.2549,52.2991,52.2461,52.2638,9107.0
2021-08-11 13:40:00,59.12,59.2,59.1,59.2,10519.0,52.2726,52.3433,52.2549,52.3433,10519.0
2021-08-11 13:45:00,59.21,59.21,59.17,59.2,28557.0,52.3522,52.3522,52.3168,52.3433,28557.0
2021-08-11 13:50:00,59.21,59.24,59.2,59.22,9852.0,52.3522,52.3787,52.3433,52.361,9852.0
2021-08-11 13:55:00,59.23,59.24,59.21,59.24,6329.0,52.3699,52.3787,52.3522,52.3787,6329.0
2021-08-11 14:00:00,59.24,59.25,59.22,59.23,10449.0,52.3787,52.3876,52.361,52.3699,10449.0
2021-08-11 14:05:00,59.23,59.23,59.14,59.14,16119.0,52.3699,52.3699,52.2903,52.2903,16119.0
2021-08-11 14:10:00,59.13,59.16,59.12,59.16,9555.0,52.2815,52.308,52.2726,52.308,9555.0
2021-08-11 14:15:00,59.15,59.18,59.14,59.16,9438.0,52.2991,52.3257,52.2903,52.308,9438.0
2021-08-11 14:20:00,59.16,59.17,59.14,59.15,6543.0,52.308,52.3168,52.2903,52.2991,6543.0
2021-08-11 14:25:00,59.16,59.16,59.1,59.13,8829.0,52.308,52.308,52.2549,52.2815,8829.0
2021-08-11 14:30:00,59.11,59.18,59.11,59.17,28471.0,52.2638,52.3257,52.2638,52.3168,28471.0
2021-08-11 14:35:00,59.17,59.21,59.17,59.19,8288.0,52.3168,52.3522,52.3168,52.3345,8288.0
2021-08-11 14:40:00,59.19,59.2,59.18,59.18,6699.0,52.3345,52.3433,52.3257,52.3257,6699.0
2021-08-11 14:45:00,59.18,59.21,59.18,59.21,8681.0,52.3257,52.3522,52.3257,52.3522,8681.0
2021-08-11 14:50:00,59.21,59.21,59.15,59.17,10043.0,52.3522,52.3522,52.2991,52.3168,10043.0
2021-08-11 14:55:00,59.16,59.17,59.13,59.14,18795.0,52.308,52.3168,52.2815,52.2903,18795.0
2021-08-11 15:00:00,59.15,59.2,59.15,59.15,15286.0,52.2991,52.3433,52.2991,52.2991,15286.0
2021-08-11 15:05:00,59.16,59.17,59.11,59.14,34778.0,52.308,52.3168,52.2638,52.2903,34778.0
2021-08-11 15:10:00,59.14,59.14,59.07,59.1,12532.0,52.2903,52.2903,52.2284,52.2549,12532.0
2021-08-11 15:15:00,59.11,59.12,59.05,59.06,22161.0,52.2638,52.2726,52.2107,52.2196,22161.0
2021-08-11 15:20:00,59.07,59.11,59.06,59.09,31616.0,52.2284,52.2638,52.2196,52.2461,31616.0
2021-08-11 15:25:00,59.09,59.12,59.09,59.12,11058.0,52.2461,52.2726,52.2461,52.2726,11058.0
2021-08-11 15:30:00,59.12,59.15,59.11,59.13,35005.0,52.2726,52.2991,52.2638,52.2815,35005.0
2021-08-11 15:35:00,59.13,59.14,59.06,59.06,27464.0,52.2815,52.2903,52.2196,52.2196,27464.0
2021-08-11 15:40:00,59.06,59.09,59.03,59.07,77553.0,52.2196,52.2461,52.193,52.2284,77553.0
2021-08-11 15:45:00,59.07,59.08,59.04,59.05,32160.0,52.2284,52.2372,52.2019,52.2107,32160.0
2021-08-11 15:50:00,59.05,59.06,59.02,59.03,81736.0,52.2107,52.2196,52.1842,52.193,81736.0
2021-08-11 15:55:00,59.02,59.09,59.0,59.04,127118.0,52.1842,52.2461,52.1665,52.2019,127118.0
2021-08-12 09:30:00,58.97,59.01,58.88,58.96,31461.0,52.14,52.1754,52.0604,52.1311,31461.0
2021-08-12 09:35:00,58.92,59.09,58.92,59.09,12732.0,52.0958,52.2461,52.0958,52.2461,12732.0
2021-08-12 09:40:00,59.08,59.16,59.08,59.13,15427.0,52.2372,52.308,52.2372,52.2815,15427.0
2021-08-12 09:45:00,59.13,59.17,59.09,59.12,17287.0,52.2815,52.3168,52.2461,52.2726,17287.0
2021-08-12 09:50:00,59.13,59.31,59.13,59.24,21230.0,52.2815,52.4406,52.2815,52.3787,21230.0
2021-08-12 09:55:00,59.23,59.23,59.09,59.15,18158.0,52.3699,52.3699,52.2461,52.2991,18158.0
2021-08-12 10:00:00,59.14,59.23,59.09,59.13,14191.0,52.2903,52.3699,52.2461,52.2815,14191.0
2021-08-12 10:05:00,59.14,59.24,59.14,59.21,18102.0,52.2903,52.3787,52.2903,52.3522,18102.0
2021-08-12 10:10:00,59.2,59.25,59.16,59.17,24705.0,52.3433,52.3876,52.308,52.3168,24705.0
2021-08-12 10:15:00,59.18,59.26,59.17,59.2,12804.0,52.3257,52.3964,52.3168,52.3433,12804.0
2021-08-12 10:20:00,59.2,59.24,59.08,59.11,31173.0,52.3433,52.3787,52.2372,52.2638,31173.0
2021-08-12 10:25:00,59.11,59.18,59.11,59.15,9791.0,52.2638,52.3257,52.2638,52.2991,9791.0
2021-08-12 10:30:00,59.15,59.15,59.06,59.12,12414.0,52.2991,52.2991,52.2196,52.2726,12414.0
2021-08-12 10:35:00,59.09,59.2,59.08,59.2,18318.0,52.2461,52.3433,52.2372,52.3433,18318.0
2021-08-12 10:40:00,59.19,59.23,59.16,59.18,18810.0,52.3345,52.3699,52.308,52.3257,18810.0
2021-08-12 10:45:00,59.18,59.19,59.12,59.14,12477.0,52.3257,52.3345,52.2726,52.2903,12477.0
2021-08-12 10:50:00,59.13,59.18,59.11,59.14,12593.0,52.2815,52.3257,52.2638,52.2903,12593.0
2021-08-12 10:55:00,59.13,59.17,59.09,59.1,10274.0,52.2815,52.3168,52.2461,52.2549,10274.0
2021-08-12 11:00:00,59.1,59.12,59.06,59.08,13941.0,52.2549,52.2726,52.2196,52.2372,13941.0
2021-08-12 11:05:00,59.09,59.11,59.06,59.11,14395.0,52.2461,52.2638,52.2196,52.2638,14395.0
2021-08-12 11:10:00,59.12,59.12,59.0,59.02,17423.0,52.2726,52.2726,52.1665,52.1842,17423.0
2021-08-12 11:15:00,59.03,59.04,59.0,59.03,9901.0,52.193,52.2019,52.1665,52.193,9901.0
2021-08-12 11:20:00,59.02,59.09,59.01,59.05,9577.0,52.1842,52.2461,52.1754,52.2107,9577.0
2021-08-12 11:25:00,59.07,59.1,59.04,59.05,9626.0,52.2284,52.2549,52.2019,52.2107,9626.0
2021-08-12 11:30:00,59.05,59.05,58.95,58.97,11939.0,52.2107,52.2107,52.1223,52.14,11939.0
2021-08-12 11:35:00,58.97,59.12,58.96,59.12,33223.0,52.14,52.2726,52.1311,52.2726,33223.0
2021-08-12 11:40:00,59.12,59.12,59.04,59.07,19554.0,52.2726,52.2726,52.2019,52.2284,19554.0
2021-08-12 11:45:00,59.07,59.11,59.05,59.11,26138.0,52.2284,52.2638,52.2107,52.2638,26138.0
2021-08-12 11:50:00,59.11,59.14,59.05,59.08,15736.0,52.2638,52.2903,52.2107,52.2372,15736.0
2021-08-12 11:55:00,59.09,59.1,59.02,59.04,18816.0,52.2461,52.2549,52.1842,52.2019,18816.0
2021-08-12 12:00:00,59.03,59.07,59.02,59.07,6882.0,52.193,52.2284,52.1842,52.2284,6882.0
2021-08-12 12:05:00,59.07,59.08,59.03,59.08,12785.0,52.2284,52.2372,52.193,52.2372,12785.0
2021-08-12 12:10:00,59.06,59.07,59.04,59.07,9326.0,52.2196,52.2284,52.2019,52.2284,9326.0
2021-08-12 12:15:00,59.06,59.14,59.05,59.11,74045.0,52.2196,52.2903,52.2107,52.2638,74045.0
2021-08-12 12:20:00,59.12,59.16,59.1,59.14,29762.0,52.2726,52.308,52.2549,52.2903,29762.0
2021-08-12 12:25:00,59.13,59.22,59.12,59.22,34776.0,52.2815,52.361,52.2726,52.361,34776.0
2021-08-12 12:30:00,59.23,59.31,59.22,59.29,46250.0,52.3699,52.4406,52.361,52.4229,46250.0
2021-08-12 12:35:00,59.27,59.29,59.2,59.22,30171.0,52.4052,52.4229,52.3433,52.361,30171.0
2021-08-12 12:40:00,59.22,59.28,59.19,59.27,15103.0,52.361,52.4141,52.3345,52.4052,15103.0
2021-08-12 12:45:00,59.27,59.3,59.22,59.22,42982.0,52.4052,52.4318,52.361,52.361,42982.0
2021-08-12 12:50:00,59.21,59.27,59.2,59.27,22023.0,52.3522,52.4052,52.3433,52.4052,22023.0
2021-08-12 12:55:00,59.27,59.29,59.26,59.28,12660.0,52.4052,52.4229,52.3964,52.4141,12660.0
2021-08-12 13:00:00,59.28,59.32,59.27,59.28,11303.0,52.4141,52.4494,52.4052,52.4141,11303.0
2021-08-12 13:05:00,59.27,59.28,59.2,59.23,20252.0,52.4052,52.4141,52.3433,52.3699,20252.0
2021-08-12 13:10:00,59.23,59.3,59.23,59.29,11592.0,52.3699,52.4318,52.3699,52.4229,11592.0
2021-08-12 13:15:00,59.29,59.3,59.24,59.3,9875.0,52.4229,52.4318,52.3787,52.4318,9875.0
2021-08-12 13:20:00,59.31,59.34,59.28,59.32,25786.0,52.4406,52.4671,52.4141,52.4494,25786.0
2021-08-12 13:25:00,59.31,59.31,59.25,59.27,16706.0,52.4406,52.4406,52.3876,52.4052,16706.0
2021-08-12 13:30:00,59.26,59.29,59.25,59.27,13323.0,52.3964,52.4229,52.3876,52.4052,13323.0
2021-08-12 13:35:00,59.28,59.28,59.21,59.21,12289.0,52.4141,52.4141,52.3522,52.3522,12289.0
2021-08-12 13:40:00,59.22,59.27,59.21,59.25,17673.0,52.361,52.4052,52.3522,52.3876,17673.0
2021-08-12 13:45:00,59.23,59.25,59.22,59.22,12233.0,52.3699,52.3876,52.361,52.361,12233.0
2021-08-12 13:50:00,59.23,59.23,59.2,59.22,19388.0,52.3699,52.3699,52.3433,52.361,19388.0
2021-08-12 13:55:00,59.22,59.25,59.21,59.24,11209.0,52.361,52.3876,52.3522,52.3787,11209.0
2021-08-12 14:00:00,59.23,59.25,59.2,59.2,4610.0,52.3699,52.3876,52.3433,52.3433,4610.0
2021-08-12 14:05:00,59.21,59.21,59.19,59.2,6964.0,52.3522,52.3522,52.3345,52.3433,6964.0
2021-08-12 14:10:00,59.2,59.21,59.12,59.17,12633.0,52.3433,52.3522,52.2726,52.3168,12633.0
2021-08-12 14:15:00,59.17,59.17,59.12,59.15,15025.0,52.3168,52.3168,52.2726,52.2991,15025.0
2021-08-12 14:20:00,59.14,59.15,59.12,59.12,5571.0,52.2903,52.2991,52.2726,52.2726,5571.0
2021-08-12 14:25:00,59.11,59.15,59.11,59.15,10317.0,52.2638,52.2991,52.2638,52.2991,10317.0
2021-08-12 14:30:00,59.14,59.16,59.13,59.15,8436.0,52.2903,52.308,52.2815,52.2991,8436.0
2021-08-12 14:35:00,59.15,59.17,59.13,59.14,9645.0,52.2991,52.3168,52.2815,52.2903,9645.0
2021-08-12 14:40:00,59.14,59.15,59.08,59.09,12070.0,52.2903,52.2991,52.2372,52.2461,12070.0
2021-08-12 14:45:00,59.1,59.1,59.06,59.1,16926.0,52.2549,52.2549,52.2196,52.2549,16926.0
2021-08-12 14:50:00,59.1,59.11,59.05,59.06,9399.0,52.2549,52.2638,52.2107,52.2196,9399.0
2021-08-12 14:55:00,59.05,59.07,59.05,59.07,9431.0,52.2107,52.2284,52.2107,52.2284,9431.0
2021-08-12 15:00:00,59.07,59.08,59.01,59.02,20207.0,52.2284,52.2372,52.1754,52.1842,20207.0
2021-08-12 15:05:00,59.01,59.02,58.96,58.97,28984.0,52.1754,52.1842,52.1311,52.14,28984.0
2021-08-12 15:10:00,58.96,58.96,58.92,58.93,17397.0,52.1311,52.1311,52.0958,52.1046,17397.0
2021-08-12 15:15:00,58.93,58.98,58.91,58.98,12380.0,52.1046,52.1488,52.0869,52.1488,12380.0
2021-08-12 15:20:00,58.98,58.99,58.95,58.96,15190.0,52.1488,52.1577,52.1223,52.1311,15190.0
2021-08-12 15:25:00,58.96,58.96,58.94,58.95,9029.0,52.1311,52.1311,52.1135,52.1223,9029.0
2021-08-12 15:30:00,58.95,58.99,58.94,58.98,18686.0,52.1223,52.1577,52.1135,52.1488,18686.0
2021-08-12 15:35:00,58.98,58.99,58.95,58.98,15923.0,52.1488,52.1577,52.1223,52.1488,15923.0
2021-08-12 15:40:00,58.98,59.01,58.94,58.97,20078.0,52.1488,52.1754,52.1135,52.14,20078.0
2021-08-12 15:45:00,58.96,58.98,58.94,58.95,19879.0,52.1311,52.1488,52.1135,52.1223,19879.0
2021-08-12 15:50:00,58.95,58.97,58.92,58.93,42214.0,52.1223,52.14,52.0958,52.1046,42214.0
2021-08-12 15:55:00,58.93,58.96,58.92,58.96,67841.0,52.1046,52.1311,52.0958,52.1311,67841.0
2021-08-13 09:30:00,59.2,59.28,59.04,59.23,41183.0,52.3433,52.4141,52.2019,52.3699,41183.0
2021-08-13 09:35:00,59.24,59.38,59.2,59.34,21309.0,52.3787,52.5025,52.3433,52.4671,21309.0
2021-08-13 09:40:00,59.34,59.36,59.27,59.29,20585.0,52.4671,52.4848,52.4052,52.4229,20585.0
2021-08-13 09:45:00,59.27,59.34,59.2,59.34,24327.0,52.4052,52.4671,52.3433,52.4671,24327.0
2021-08-13 09:50:00,59.35,59.46,59.33,59.45,45816.0,52.476,52.5732,52.4583,52.5644,45816.0
2021-08-13 09:55:00,59.44,59.5,59.41,59.49,22073.0,52.5555,52.6086,52.529,52.5998,22073.0
2021-08-13 10:00:00,59.5,59.59,59.45,59.56,17918.0,52.6086,52.6882,52.5644,52.6617,17918.0
2021-08-13 10:05:00,59.55,59.64,59.55,59.62,14228.0,52.6528,52.7324,52.6528,52.7147,14228.0
2021-08-13 10:10:00,59.6,59.61,59.51,59.61,17377.0,52.697,52.7059,52.6174,52.7059,17377.0
2021-08-13 10:15:00,59.61,59.64,59.43,59.47,13563.0,52.7059,52.7324,52.5467,52.5821,13563.0
2021-08-13 10:20:00,59.49,59.5,59.42,59.5,10886.0,52.5998,52.6086,52.5379,52.6086,10886.0
2021-08-13 10:25:00,59.49,59.59,59.49,59.58,9150.0,52.5998,52.6882,52.5998,52.6793,9150.0
2021-08-13 10:30:00,59.58,59.6,59.46,59.48,9124.0,52.6793,52.697,52.5732,52.5909,9124.0
2021-08-13 10:35:00,59.47,59.54,59.46,59.52,10723.0,52.5821,52.644,52.5732,52.6263,10723.0
2021-08-13 10:40:00,59.54,59.6,59.53,59.59,10697.0,52.644,52.697,52.6351,52.6882,10697.0
2021-08-13 10:45:00,59.58,59.7,59.56,59.7,71091.0,52.6793,52.7854,52.6617,52.7854,71091.0
2021-08-13 10:50:00,59.7,59.72,59.66,59.71,24988.0,52.7854,52.8031,52.7501,52.7943,24988.0
2021-08-13 10:55:00,59.71,59.73,59.66,59.69,36021.0,52.7943,52.812,52.7501,52.7766,36021.0
2021-08-13 11:00:00,59.7,59.71,59.57,59.58,12672.0,52.7854,52.7943,52.6705,52.6793,12672.0
2021-08-13 11:05:00,59.57,59.64,59.57,59.61,8924.0,52.6705,52.7324,52.6705,52.7059,8924.0
2021-08-13 11:10:00,59.61,59.64,59.6,59.62,8765.0,52.7059,52.7324,52.697,52.7147,8765.0
2021-08-13 11:15:00,59.63,59.69,59.63,59.69,11419.0,52.7235,52.7766,52.7235,52.7766,11419.0
2021-08-13 11:20:00,59.69,59.72,59.69,59.7,30278.0,52.7766,52.8031,52.7766,52.7854,30278.0
2021-08-13 11:25:00,59.71,59.73,59.68,59.69,21982.0,52.7943,52.812,52.7678,52.7766,21982.0
2021-08-13 11:30:00,59.7,59.71,59.64,59.67,27776.0,52.7854,52.7943,52.7324,52.7589,27776.0
2021-08-13 11:35:00,59.67,59.71,59.66,59.67,24446.0,52.7589,52.7943,52.7501,52.7589,24446.0
2021-08-13 11:40:00,59.67,59.74,59.66,59.74,16385.0,52.7589,52.8208,52.7501,52.8208,16385.0
2021-08-13 11:45:00,59.73,59.74,59.66,59.69,14051.0,52.812,52.8208,52.7501,52.7766,14051.0
2021-08-13 11:50:00,59.69,59.7,59.63,59.64,7326.0,52.7766,52.7854,52.7235,52.7324,7326.0
2021-08-13 11:55:00,59.65,59.69,59.65,59.67,5901.0,52.7412,52.7766,52.7412,52.7589,5901.0
2021-08-13 12:00:00,59.66,59.66,59.6,59.6,11447.0,52.7501,52.7501,52.697,52.697,11447.0
2021-08-13 12:05:00,59.59,59.62,59.58,59.62,6480.0,52.6882,52.7147,52.6793,52.7147,6480.0
2021-08-13 12:10:00,59.63,59.63,59.59,59.6,9903.0,52.7235,52.7235,52.6882,52.697,9903.0
2021-08-13 12:15:00,59.61,59.65,59.59,59.65,44110.0,52.7059,52.7412,52.6882,52.7412,44110.0
2021-08-13 12:20:00,59.65,59.74,59.64,59.74,11710.0,52.7412,52.8208,52.7324,52.8208,11710.0
2021-08-13 12:25:00,59.73,59.75,59.7,59.75,19054.0,52.812,52.8296,52.7854,52.8296,19054.0
2021-08-13 12:30:00,59.75,59.85,59.74,59.82,45237.0,52.8296,52.9181,52.8208,52.8915,45237.0
2021-08-13 12:35:00,59.81,59.88,59.78,59.88,21305.0,52.8827,52.9446,52.8562,52.9446,21305.0
2021-08-13 12:40:00,59.89,59.92,59.86,59.92,32219.0,52.9534,52.98,52.9269,52.98,32219.0
2021-08-13 12:45:00,59.92,59.92,59.85,59.87,37624.0,52.98,52.98,52.9181,52.9357,37624.0
2021-08-13 12:50:00,59.87,59.92,59.86,59.9,13965.0,52.9357,52.98,52.9269,52.9623,13965.0
2021-08-13 12:55:00,59.9,59.91,59.86,59.9,10613.0,52.9623,52.9711,52.9269,52.9623,10613.0
2021-08-13 13:00:00,59.9,59.9,59.86,59.87,12183.0,52.9623,52.9623,52.9269,52.9357,12183.0
2021-08-13 13:05:00,59.87,59.9,59.86,59.87,15898.0,52.9357,52.9623,52.9269,52.9357,15898.0
2021-08-13 13:10:00,59.88,59.88,59.84,59.87,11675.0,52.9446,52.9446,52.9092,52.9357,11675.0
2021-08-13 13:15:00,59.87,59.9,59.85,59.89,23732.0,52.9357,52.9623,52.9181,52.9534,23732.0
2021-08-13 13:20:00,59.89,59.94,59.86,59.87,26616.0,52.9534,52.9976,52.9269,52.9357,26616.0
2021-08-13 13:25:00,59.86,59.87,59.85,59.86,11103.0,52.9269,52.9357,52.9181,52.9269,11103.0
2021-08-13 13:30:00,59.86,59.87,59.83,59.87,13238.0,52.9269,52.9357,52.9004,52.9357,13238.0
2021-08-13 13:35:00,59.85,59.86,59.81,59.82,16692.0,52.9181,52.9269,52.8827,52.8915,16692.0
2021-08-13 13:40:00,59.82,59.86,59.81,59.82,28796.0,52.8915,52.9269,52.8827,52.8915,28796.0
2021-08-13 13:45:00,59.82,59.86,59.79,59.85,15713.0,52.8915,52.9269,52.865,52.9181,15713.0
2021-08-13 13:50:00,59.86,59.88,59.83,59.87,7973.0,52.9269,52.9446,52.9004,52.9357,7973.0
2021-08-13 13:55:00,59.87,59.87,59.84,59.87,15550.0,52.9357,52.9357,52.9092,52.9357,15550.0
2021-08-13 14:00:00,59.87,59.87,59.83,59.84,9339.0,52.9357,52.9357,52.9004,52.9092,9339.0
2021-08-13 14:05:00,59.84,59.88,59.82,59.87,13276.0,52.9092,52.9446,52.8915,52.9357,13276.0
2021-08-13 14:10:00,59.86,59.88,59.84,59.88,10079.0,52.9269,52.9446,52.9092,52.9446,10079.0
2021-08-13 14:15:00,59.87,59.89,59.87,59.89,11588.0,52.9357,52.9534,52.9357,52.9534,11588.0
2021-08-13 14:20:00,59.88,59.9,59.87,59.89,11795.0,52.9446,52.9623,52.9357,52.9534,11795.0
2021-08-13 14:25:00,59.9,59.9,59.88,59.89,9119.0,52.9623,52.9623,52.9446,52.9534,9119.0
2021-08-13 14:30:00,59.89,59.91,59.81,59.81,25255.0,52.9534,52.9711,52.8827,52.8827,25255.0
2021-08-13 14:35:00,59.81,59.84,59.8,59.83,16645.0,52.8827,52.9092,52.8739,52.9004,16645.0
2021-08-13 14:40:00,59.83,59.88,59.82,59.88,13580.0,52.9004,52.9446,52.8915,52.9446,13580.0
2021-08-13 14:45:00,59.89,59.89,59.85,59.86,8058.0,52.9534,52.9534,52.9181,52.9269,8058.0
2021-08-13 14:50:00,59.86,59.88,59.85,59.86,9422.0,52.9269,52.9446,52.9181,52.9269,9422.0
2021-08-13 14:55:00,59.86,59.87,59.82,59.84,11293.0,52.9269,52.9357,52.8915,52.9092,11293.0
2021-08-13 15:00:00,59.83,59.88,59.83,59.84,13196.0,52.9004,52.9446,52.9004,52.9092,13196.0
2021-08-13 15:05:00,59.84,59.86,59.84,59.86,8113.0,52.9092,52.9269,52.9092,52.9269,8113.0
2021-08-13 15:10:00,59.86,59.87,59.84,59.84,13509.0,52.9269,52.9357,52.9092,52.9092,13509.0
2021-08-13 15:15:00,59.85,59.85,59.8,59.82,15473.0,52.9181,52.9181,52.8739,52.8915,15473.0
2021-08-13 15:20:00,59.82,59.83,59.74,59.75,9827.0,52.8915,52.9004,52.8208,52.8296,9827.0
2021-08-13 15:25:00,59.75,59.76,59.71,59.74,16144.0,52.8296,52.8385,52.7943,52.8208,16144.0
2021-08-13 15:30:00,59.74,59.82,59.74,59.8,31350.0,52.8208,52.8915,52.8208,52.8739,31350.0
2021-08-13 15:35:00,59.8,59.87,59.79,59.85,17072.0,52.8739,52.9357,52.865,52.9181,17072.0
2021-08-13 15:40:00,59.84,59.85,59.81,59.82,22745.0,52.9092,52.9181,52.8827,52.8915,22745.0
2021-08-13 15:45:00,59.81,59.83,59.78,59.8,30148.0,52.8827,52.9004,52.8562,52.8739,30148.0
2021-08-13 15:50:00,59.82,59.85,59.77,59.78,44751.0,52.8915,52.9181,52.8473,52.8562,44751.0
2021-08-13 15:55:00,59.78,59.85,59.76,59.85,111354.0,52.8562,52.9181,52.8385,52.9181,111354.0
2021-08-16 09:30:00,59.92,60.0,59.83,59.86,73009.0,52.98,53.0507,52.9004,52.9269,73009.0
2021-08-16 09:35:00,59.85,59.92,59.82,59.89,49496.0,52.9181,52.98,52.8915,52.9534,49496.0
2021-08-16 09:40:00,59.88,59.96,59.81,59.95,14603.0,52.9446,53.0153,52.8827,53.0065,14603.0
2021-08-16 09:45:00,59.96,59.96,59.81,59.81,20541.0,53.0153,53.0153,52.8827,52.8827,20541.0
2021-08-16 09:50:00,59.81,60.01,59.81,60.01,23424.0,52.8827,53.0595,52.8827,53.0595,23424.0
2021-08-16 09:55:00,60.01,60.14,60.0,60.13,21639.0,53.0595,53.1745,53.0507,53.1656,21639.0
2021-08-16 10:00:00,60.13,60.19,59.99,60.05,19834.0,53.1656,53.2187,53.0418,53.0949,19834.0
2021-08-16 10:05:00,60.05,60.13,60.04,60.11,16763.0,53.0949,53.1656,53.0861,53.1479,16763.0
2021-08-16 10:10:00,60.12,60.13,59.93,60.08,20561.0,53.1568,53.1656,52.9888,53.1214,20561.0
2021-08-16 10:15:00,60.08,60.27,60.08,60.25,21552.0,53.1214,53.2894,53.1214,53.2717,21552.0
2021-08-16 10:20:00,60.26,60.27,60.12,60.16,18871.0,53.2806,53.2894,53.1568,53.1922,18871.0
2021-08-16 10:25:00,60.16,60.25,60.14,60.25,29628.0,53.1922,53.2717,53.1745,53.2717,29628.0
2021-08-16 10:30:00,60.24,60.33,60.17,60.27,25773.0,53.2629,53.3425,53.201,53.2894,25773.0
2021-08-16 10:35:00,60.26,60.26,60.14,60.14,38765.0,53.2806,53.2806,53.1745,53.1745,38765.0
2021-08-16 10:40:00,60.14,60.24,60.12,60.18,21877.0,53.1745,53.2629,53.1568,53.2098,21877.0
2021-08-16 10:45:00,60.17,60.24,60.16,60.19,34300.0,53.201,53.2629,53.1922,53.2187,34300.0
2021-08-16 10:50:00,60.2,60.26,60.18,60.23,11350.0,53.2275,53.2806,53.2098,53.254,11350.0
2021-08-16 10:55:00,60.23,60.24,60.17,60.23,24439.0,53.254,53.2629,53.201,53.254,24439.0
2021-08-16 11:00:00,60.23,60.3,60.18,60.3,30178.0,53.254,53.3159,53.2098,53.3159,30178.0
2021-08-16 11:05:00,60.3,60.32,60.16,60.16,15247.0,53.3159,53.3336,53.1922,53.1922,15247.0
2021-08-16 11:10:00,60.15,60.2,60.15,60.15,15311.0,53.1833,53.2275,53.1833,53.1833,15311.0
2021-08-16 11:15:00,60.16,60.16,60.07,60.08,19416.0,53.1922,53.1922,53.1126,53.1214,19416.0
2021-08-16 11:20:00,60.09,60.11,60.07,60.1,9583.0,53.1303,53.1479,53.1126,53.1391,9583.0
2021-08-16 11:25:00,60.1,60.17,60.04,60.15,46230.0,53.1391,53.201,53.0861,53.1833,46230.0
2021-08-16 11:30:00,60.15,60.15,60.08,60.12,24908.0,53.1833,53.1833,53.1214,53.1568,24908.0
2021-08-16 11:35:00,60.12,60.17,60.09,60.1,13579.0,53.1568,53.201,53.1303,53.1391,13579.0
2021-08-16 11:40:00,60.1,60.1,60.05,60.08,15789.0,53.1391,53.1391,53.0949,53.1214,15789.0
2021-08-16 11:45:00,60.1,60.11,60.06,60.08,8101.0,53.1391,53.1479,53.1037,53.1214,8101.0
2021-08-16 11:50:00,60.08,60.08,60.01,60.04,20492.0,53.1214,53.1214,53.0595,53.0861,20492.0
2021-08-16 11:55:00,60.04,60.08,60.02,60.08,8999.0,53.0861,53.1214,53.0684,53.1214,8999.0
2021-08-16 12:00:00,60.08,60.14,60.07,60.11,8085.0,53.1214,53.1745,53.1126,53.1479,8085.0
2021-08-16 12:05:00,60.11,60.11,60.09,60.1,7124.0,53.1479,53.1479,53.1303,53.1391,7124.0
2021-08-16 12:10:00,60.09,60.12,60.07,60.12,9709.0,53.1303,53.1568,53.1126,53.1568,9709.0
2021-08-16 12:15:00,60.12,60.13,60.1,60.13,9362.0,53.1568,53.1656,53.1391,53.1656,9362.0
2021-08-16 12:20:00,60.13,60.15,60.12,60.15,9014.0,53.1656,53.1833,53.1568,53.1833,9014.0
2021-08-16 12:25:00,60.16,60.17,60.12,60.16,21109.0,53.1922,53.201,53.1568,53.1922,21109.0
2021-08-16 12:30:00,60.15,60.18,60.13,60.13,12260.0,53.1833,53.2098,53.1656,53.1656,12260.0
2021-08-16 12:35:00,60.14,60.16,60.11,60.13,12465.0,53.1745,53.1922,53.1479,53.1656,12465.0
2021-08-16 12:40:00,60.14,60.15,60.11,60.14,8485.0,53.1745,53.1833,53.1479,53.1745,8485.0
2021-08-16 12:45:00,60.15,60.15,60.08,60.11,14073.0,53.1833,53.1833,53.1214,53.1479,14073.0
2021-08-16 12:50:00,60.11,60.14,60.1,60.12,7721.0,53.1479,53.1745,53.1391,53.1568,7721.0
2021-08-16 12:55:00,60.12,60.13,60.09,60.11,12163.0,53.1568,53.1656,53.1303,53.1479,12163.0
2021-08-16 13:00:00,60.12,60.12,60.07,60.09,13160.0,53.1568,53.1568,53.1126,53.1303,13160.0
2021-08-16 13:05:00,60.09,60.12,60.08,60.12,19233.0,53.1303,53.1568,53.1214,53.1568,19233.0
2021-08-16 13:10:00,60.12,60.18,60.12,60.17,16619.0,53.1568,53.2098,53.1568,53.201,16619.0
2021-08-16 13:15:00,60.16,60.16,60.11,60.14,18241.0,53.1922,53.1922,53.1479,53.1745,18241.0
2021-08-16 13:20:00,60.14,60.17,60.13,60.15,13639.0,53.1745,53.201,53.1656,53.1833,13639.0
2021-08-16 13:25:00,60.15,60.15,60.09,60.1,21789.0,53.1833,53.1833,53.1303,53.1391,21789.0
2021-08-16 13:30:00,60.11,60.14,60.08,60.09,17392.0,53.1479,53.1745,53.1214,53.1303,17392.0
2021-08-16 13:35:00,60.08,60.09,60.06,60.09,11708.0,53.1214,53.1303,53.1037,53.1303,11708.0
2021-08-16 13:40:00,60.08,60.1,60.06,60.09,8481.0,53.1214,53.1391,53.1037,53.1303,8481.0
2021-08-16 13:45:00,60.08,60.08,60.0,60.01,10697.0,53.1214,53.1214,53.0507,53.0595,10697.0
2021-08-16 13:50:00,60.01,60.01,59.93,59.94,7473.0,53.0595,53.0595,52.9888,52.9976,7473.0
2021-08-16 13:55:00,59.94,59.98,59.94,59.96,10709.0,52.9976,53.033,52.9976,53.0153,10709.0
2021-08-16 14:00:00,59.97,59.99,59.95,59.97,15295.0,53.0242,53.0418,53.0065,53.0242,15295.0
2021-08-16 14:05:00,59.97,59.98,59.94,59.98,17655.0,53.0242,53.033,52.9976,53.033,17655.0
2021-08-16 14:10:00,59.98,59.98,59.94,59.95,13383.0,53.033,53.033,52.9976,53.0065,13383.0
2021-08-16 14:15:00,59.94,59.99,59.94,59.98,15317.0,52.9976,53.0418,52.9976,53.033,15317.0
2021-08-16 14:20:00,59.98,59.98,59.95,59.96,13352.0,53.033,53.033,53.0065,53.0153,13352.0
2021-08-16 14:25:00,59.97,59.98,59.93,59.94,23201.0,53.0242,53.033,52.9888,52.9976,23201.0
2021-08-16 14:30:00,59.94,59.95,59.92,59.95,11375.0,52.9976,53.0065,52.98,53.0065,11375.0
2021-08-16 14:35:00,59.95,59.98,59.93,59.94,26297.0,53.0065,53.033,52.9888,52.9976,26297.0
2021-08-16 14:40:00,59.94,59.94,59.91,59.92,10068.0,52.9976,52.9976,52.9711,52.98,10068.0
2021-08-16 14:45:00,59.92,59.93,59.9,59.91,10778.0,52.98,52.9888,52.9623,52.9711,10778.0
2021-08-16 14:50:00,59.91,59.93,59.89,59.93,9883.0,52.9711,52.9888,52.9534,52.9888,9883.0
2021-08-16 14:55:00,59.93,59.97,59.92,59.93,15990.0,52.9888,53.0242,52.98,52.9888,15990.0
2021-08-16 15:00:00,59.94,59.95,59.92,59.93,8939.0,52.9976,53.0065,52.98,52.9888,8939.0
2021-08-16 15:05:00,59.92,59.93,59.89,59.89,12495.0,52.98,52.9888,52.9534,52.9534,12495.0
2021-08-16 15:10:00,59.89,59.92,59.89,59.89,9000.0,52.9534,52.98,52.9534,52.9534,9000.0
2021-08-16 15:15:00,59.89,59.9,59.88,59.9,10613.0,52.9534,52.9623,52.9446,52.9623,10613.0
2021-08-16 15:20:00,59.9,59.96,59.88,59.95,23603.0,52.9623,53.0153,52.9446,53.0065,23603.0
2021-08-16 15:25:00,59.94,59.98,59.91,59.98,17156.0,52.9976,53.033,52.9711,53.033,17156.0
2021-08-16 15:30:00,59.97,59.98,59.94,59.97,20123.0,53.0242,53.033,52.9976,53.0242,20123.0
2021-08-16 15:35:00,59.97,60.0,59.96,59.99,57847.0,53.0242,53.0507,53.0153,53.0418,57847.0
2021-08-16 15:40:00,59.99,60.0,59.96,59.98,44420.0,53.0418,53.0507,53.0153,53.033,44420.0
2021-08-16 15:45:00,59.98,60.07,59.98,60.03,36443.0,53.033,53.1126,53.033,53.0772,36443.0
2021-08-16 15:50:00,60.04,60.13,60.03,60.11,36328.0,53.0861,53.1656,53.0772,53.1479,36328.0
2021-08-16 15:55:00,60.11,60.16,60.09,60.12,112142.0,53.1479,53.1922,53.1303,53.1568,112142.0
2021-08-17 09:30:00,60.19,60.37,60.01,60.33,58051.0,53.2187,53.3778,53.0595,53.3425,58051.0
2021-08-17 09:35:00,60.34,60.5,60.28,60.29,28231.0,53.3513,53.4928,53.2983,53.3071,28231.0
2021-08-17 09:40:00,60.29,60.43,60.27,60.35,21221.0,53.3071,53.4309,53.2894,53.3602,21221.0
2021-08-17 09:45:00,60.34,60.43,60.28,60.42,28079.0,53.3513,53.4309,53.2983,53.422,28079.0
2021-08-17 09:50:00,60.43,60.52,60.4,60.49,38946.0,53.4309,53.5105,53.4044,53.4839,38946.0
2021-08-17 09:55:00,60.48,60.55,60.46,60.47,18781.0,53.4751,53.537,53.4574,53.4663,18781.0
2021-08-17 10:00:00,60.49,60.56,60.33,60.44,25975.0,53.4839,53.5458,53.3425,53.4397,25975.0
2021-08-17 10:05:00,60.43,60.69,60.43,60.69,76366.0,53.4309,53.6608,53.4309,53.6608,76366.0
2021-08-17 10:10:00,60.68,60.69,60.55,60.57,32223.0,53.6519,53.6608,53.537,53.5547,32223.0
2021-08-17 10:15:00,60.56,60.62,60.52,60.59,23885.0,53.5458,53.5989,53.5105,53.5724,23885.0
2021-08-17 10:20:00,60.59,60.63,60.54,60.57,17534.0,53.5724,53.6077,53.5281,53.5547,17534.0
2021-08-17 10:25:00,60.56,60.57,60.44,60.49,22513.0,53.5458,53.5547,53.4397,53.4839,22513.0
2021-08-17 10:30:00,60.49,60.57,60.46,60.57,23204.0,53.4839,53.5547,53.4574,53.5547,23204.0
2021-08-17 10:35:00,60.58,60.58,60.47,60.53,53040.0,53.5635,53.5635,53.4663,53.5193,53040.0
2021-08-17 10:40:00,60.54,60.64,60.54,60.64,38971.0,53.5281,53.6166,53.5281,53.6166,38971.0
2021-08-17 10:45:00,60.64,60.73,60.63,60.68,33872.0,53.6166,53.6961,53.6077,53.6519,33872.0
2021-08-17 10:50:00,60.69,60.75,60.68,60.75,28102.0,53.6608,53.7138,53.6519,53.7138,28102.0
2021-08-17 10:55:00,60.75,60.8,60.73,60.78,33396.0,53.7138,53.758,53.6961,53.7403,33396.0
2021-08-17 11:00:00,60.78,60.89,60.77,60.88,23918.0,53.7403,53.8376,53.7315,53.8288,23918.0
2021-08-17 11:05:00,60.89,60.92,60.86,60.91,27799.0,53.8376,53.8641,53.8111,53.8553,27799.0
2021-08-17 11:10:00,60.91,60.94,60.85,60.87,29369.0,53.8553,53.8818,53.8022,53.8199,29369.0
2021-08-17 11:15:00,60.87,60.91,60.84,60.86,23931.0,53.8199,53.8553,53.7934,53.8111,23931.0
2021-08-17 11:20:00,60.85,60.91,60.85,60.91,37651.0,53.8022,53.8553,53.8022,53.8553,37651.0
2021-08-17 11:25:00,60.9,60.96,60.87,60.95,66313.0,53.8464,53.8995,53.8199,53.8907,66313.0
2021-08-17 11:30:00,60.95,60.96,60.84,60.89,61599.0,53.8907,53.8995,53.7934,53.8376,61599.0
2021-08-17 11:35:00,60.88,60.97,60.88,60.92,23156.0,53.8288,53.9083,53.8288,53.8641,23156.0
2021-08-17 11:40:00,60.93,61.01,60.92,60.96,42068.0,53.873,53.9437,53.8641,53.8995,42068.0
2021-08-17 11:45:00,60.96,60.97,60.82,60.89,31118.0,53.8995,53.9083,53.7757,53.8376,31118.0
2021-08-17 11:50:00,60.9,60.96,60.88,60.9,24666.0,53.8464,53.8995,53.8288,53.8464,24666.0
2021-08-17 11:55:00,60.89,60.98,60.89,60.93,51904.0,53.8376,53.9172,53.8376,53.873,51904.0
2021-08-17 12:00:00,60.92,60.93,60.88,60.88,9422.0,53.8641,53.873,53.8288,53.8288,9422.0
2021-08-17 12:05:00,60.88,60.89,60.85,60.86,22938.0,53.8288,53.8376,53.8022,53.8111,22938.0
2021-08-17 12:10:00,60.86,60.88,60.84,60.84,9279.0,53.8111,53.8288,53.7934,53.7934,9279.0
2021-08-17 12:15:00,60.83,60.83,60.72,60.76,12497.0,53.7846,53.7846,53.6873,53.7227,12497.0
2021-08-17 12:20:00,60.76,60.78,60.71,60.72,17932.0,53.7227,53.7403,53.6785,53.6873,17932.0
2021-08-17 12:25:00,60.73,60.74,60.69,60.69,9532.0,53.6961,53.705,53.6608,53.6608,9532.0
2021-08-17 12:30:00,60.7,60.71,60.64,60.67,16356.0,53.6696,53.6785,53.6166,53.6431,16356.0
2021-08-17 12:35:00,60.66,60.66,60.56,60.57,19420.0,53.6342,53.6342,53.5458,53.5547,19420.0
2021-08-17 12:40:00,60.57,60.59,60.5,60.59,27888.0,53.5547,53.5724,53.4928,53.5724,27888.0
2021-08-17 12:45:00,60.59,60.61,60.54,60.58,20487.0,53.5724,53.59,53.5281,53.5635,20487.0
2021-08-17 12:50:00,60.58,60.67,60.57,60.66,15810.0,53.5635,53.6431,53.5547,53.6342,15810.0
2021-08-17 12:55:00,60.68,60.69,60.56,60.62,13359.0,53.6519,53.6608,53.5458,53.5989,13359.0
2021-08-17 13:00:00,60.61,60.62,60.56,60.58,10351.0,53.59,53.5989,53.5458,53.5635,10351.0
2021-08-17 13:05:00,60.59,60.59,60.51,60.54,15788.0,53.5724,53.5724,53.5016,53.5281,15788.0
2021-08-17 13:10:00,60.54,60.63,60.53,60.59,14803.0,53.5281,53.6077,53.5193,53.5724,14803.0
2021-08-17 13:15:00,60.58,60.58,60.46,60.51,16806.0,53.5635,53.5635,53.4574,53.5016,16806.0
2021-08-17 13:20:00,60.5,60.51,60.44,60.48,14915.0,53.4928,53.5016,53.4397,53.4751,14915.0
2021-08-17 13:25:00,60.46,60.49,60.44,60.49,10757.0,53.4574,53.4839,53.4397,53.4839,10757.0
2021-08-17 13:30:00,60.49,60.52,60.47,60.52,8791.0,53.4839,53.5105,53.4663,53.5105,8791.0
2021-08-17 13:35:00,60.52,60.55,60.49,60.55,15925.0,53.5105,53.537,53.4839,53.537,15925.0
2021-08-17 13:40:00,60.55,60.58,60.51,60.58,14166.0,53.537,53.5635,53.5016,53.5635,14166.0
2021-08-17 13:45:00,60.59,60.61,60.58,60.6,7952.0,53.5724,53.59,53.5635,53.5812,7952.0
2021-08-17 13:50:00,60.6,60.64,60.59,60.64,12033.0,53.5812,53.6166,53.5724,53.6166,12033.0
2021-08-17 13:55:00,60.64,60.66,60.56,60.56,13591.0,53.6166,53.6342,53.5458,53.5458,13591.0
2021-08-17 14:00:00,60.57,60.6,60.53,60.57,17222.0,53.5547,53.5812,53.5193,53.5547,17222.0
2021-08-17 14:05:00,60.58,60.61,60.56,60.59,15105.0,53.5635,53.59,53.5458,53.5724,15105.0
2021-08-17 14:10:00,60.6,60.63,60.58,60.63,8998.0,53.5812,53.6077,53.5635,53.6077,8998.0
2021-08-17 14:15:00,60.63,60.65,60.62,60.63,10679.0,53.6077,53.6254,53.5989,53.6077,10679.0
2021-08-17 14:20:00,60.63,60.64,60.6,60.6,7824.0,53.6077,53.6166,53.5812,53.5812,7824.0
2021-08-17 14:25:00,60.6,60.63,60.59,60.61,12699.0,53.5812,53.6077,53.5724,53.59,12699.0
2021-08-17 14:30:00,60.6,60.62,60.56,60.59,19693.0,53.5812,53.5989,53.5458,53.5724,19693.0
2021-08-17 14:35:00,60.59,60.61,60.55,60.55,16422.0,53.5724,53.59,53.537,53.537,16422.0
2021-08-17 14:40:00,60.55,60.6,60.55,60.57,12201.0,53.537,53.5812,53.537,53.5547,12201.0
2021-08-17 14:45:00,60.58,60.63,60.57,60.63,10334.0,53.5635,53.6077,53.5547,53.6077,10334.0
2021-08-17 14:50:00,60.63,60.66,60.62,60.64,13212.0,53.6077,53.6342,53.5989,53.6166,13212.0
2021-08-17 14:55:00,60.64,60.69,60.62,60.67,19888.0,53.6166,53.6608,53.5989,53.6431,19888.0
2021-08-17 15:00:00,60.68,60.7,60.65,60.68,11350.0,53.6519,53.6696,53.6254,53.6519,11350.0
2021-08-17 15:05:00,60.69,60.71,60.67,60.67,19131.0,53.6608,53.6785,53.6431,53.6431,19131.0
2021-08-17 15:10:00,60.67,60.72,60.66,60.7,23604.0,53.6431,53.6873,53.6342,53.6696,23604.0
2021-08-17 15:15:00,60.71,60.73,60.61,60.62,20667.0,53.6785,53.6961,53.59,53.5989,20667.0
2021-08-17 15:20:00,60.62,60.67,60.61,60.66,18031.0,53.5989,53.6431,53.59,53.6342,18031.0
2021-08-17 15:25:00,60.66,60.7,60.62,60.69,26323.0,53.6342,53.6696,53.5989,53.6608,26323.0
2021-08-17 15:30:00,60.69,60.79,60.68,60.79,27495.0,53.6608,53.7492,53.6519,53.7492,27495.0
2021-08-17 15:35:00,60.79,60.83,60.76,60.77,28551.0,53.7492,53.7846,53.7227,53.7315,28551.0
2021-08-17 15:40:00,60.76,60.77,60.72,60.73,32313.0,53.7227,53.7315,53.6873,53.6961,32313.0
2021-08-17 15:45:00,60.73,60.81,60.72,60.8,40765.0,53.6961,53.7669,53.6873,53.758,40765.0
2021-08-17 15:50:00,60.81,60.87,60.79,60.85,70606.0,53.7669,53.8199,53.7492,53.8022,70606.0
2021-08-17 15:55:00,60.86,60.89,60.82,60.86,210931.0,53.8111,53.8376,53.7757,53.8111,210931.0
2021-08-18 09:30:00,60.68,60.73,60.46,60.51,63527.0,53.6519,53.6961,53.4574,53.5016,63527.0
2021-08-18 09:35:00,60.51,60.52,60.36,60.49,30591.0,53.5016,53.5105,53.369,53.4839,30591.0
2021-08-18 09:40:00,60.48,60.53,60.4,60.49,23828.0,53.4751,53.5193,53.4044,53.4839,23828.0
2021-08-18 09:45:00,60.48,60.64,60.42,60.55,34335.0,53.4751,53.6166,53.422,53.537,34335.0
2021-08-18 09:50:00,60.56,60.57,60.3,60.3,57770.0,53.5458,53.5547,53.3159,53.3159,57770.0
2021-08-18 09:55:00,60.26,60.27,60.12,60.13,28758.0,53.2806,53.2894,53.1568,53.1656,28758.0
2021-08-18 10:00:00,60.15,60.22,60.06,60.14,35677.0,53.1833,53.2452,53.1037,53.1745,35677.0
2021-08-18 10:05:00,60.12,60.12,59.92,59.96,29480.0,53.1568,53.1568,52.98,53.0153,29480.0
2021-08-18 10:10:00,59.97,60.12,59.95,59.96,46631.0,53.0242,53.1568,53.0065,53.0153,46631.0
2021-08-18 10:15:00,59.97,59.99,59.91,59.93,41948.0,53.0242,53.0418,52.9711,52.9888,41948.0
2021-08-18 10:20:00,59.94,59.99,59.83,59.86,69137.0,52.9976,53.0418,52.9004,52.9269,69137.0
2021-08-18 10:25:00,59.86,59.98,59.83,59.89,38121.0,52.9269,53.033,52.9004,52.9534,38121.0
2021-08-18 10:30:00,59.9,59.99,59.87,59.91,39823.0,52.9623,53.0418,52.9357,52.9711,39823.0
2021-08-18 10:35:00,59.93,59.96,59.86,59.93,36687.0,52.9888,53.0153,52.9269,52.9888,36687.0
2021-08-18 10:40:00,59.92,59.97,59.85,59.97,28952.0,52.98,53.0242,52.9181,53.0242,28952.0
2021-08-18 10:45:00,59.97,59.99,59.88,59.94,32989.0,53.0242,53.0418,52.9446,52.9976,32989.0
2021-08-18 10:50:00,59.95,59.96,59.83,59.86,33539.0,53.0065,53.0153,52.9004,52.9269,33539.0
2021-08-18 10:55:00,59.85,59.88,59.72,59.75,31084.0,52.9181,52.9446,52.8031,52.8296,31084.0
2021-08-18 11:00:00,59.75,59.76,59.59,59.63,15177.0,52.8296,52.8385,52.6882,52.7235,15177.0
2021-08-18 11:05:00,59.62,59.64,59.55,59.64,26543.0,52.7147,52.7324,52.6528,52.7324,26543.0
2021-08-18 11:10:00,59.63,59.63,59.52,59.6,24141.0,52.7235,52.7235,52.6263,52.697,24141.0
2021-08-18 11:15:00,59.6,59.67,59.54,59.67,30545.0,52.697,52.7589,52.644,52.7589,30545.0
2021-08-18 11:20:00,59.68,59.69,59.62,59.64,40608.0,52.7678,52.7766,52.7147,52.7324,40608.0
2021-08-18 11:25:00,59.63,59.75,59.63,59.73,20380.0,52.7235,52.8296,52.7235,52.812,20380.0
2021-08-18 11:30:00,59.73,59.87,59.73,59.82,39938.0,52.812,52.9357,52.812,52.8915,39938.0
2021-08-18 11:35:00,59.8,59.81,59.7,59.75,17538.0,52.8739,52.8827,52.7854,52.8296,17538.0
2021-08-18 11:40:00,59.76,59.79,59.72,59.78,23260.0,52.8385,52.865,52.8031,52.8562,23260.0
2021-08-18 11:45:00,59.79,59.81,59.74,59.78,20749.0,52.865,52.8827,52.8208,52.8562,20749.0
2021-08-18 11:50:00,59.76,59.78,59.7,59.7,25835.0,52.8385,52.8562,52.7854,52.7854,25835.0
2021-08-18 11:55:00,59.7,59.72,59.67,59.72,37917.0,52.7854,52.8031,52.7589,52.8031,37917.0
2021-08-18 12:00:00,59.72,59.79,59.71,59.76,21116.0,52.8031,52.865,52.7943,52.8385,21116.0
2021-08-18 12:05:00,59.76,59.8,59.75,59.76,25955.0,52.8385,52.8739,52.8296,52.8385,25955.0
2021-08-18 12:10:00,59.75,59.91,59.74,59.91,25351.0,52.8296,52.9711,52.8208,52.9711,25351.0
2021-08-18 12:15:00,59.91,59.97,59.9,59.95,34366.0,52.9711,53.0242,52.9623,53.0065,34366.0
2021-08-18 12:20:00,59.94,59.97,59.92,59.95,10331.0,52.9976,53.0242,52.98,53.0065,10331.0
2021-08-18 12:25:00,59.95,59.98,59.91,59.92,18637.0,53.0065,53.033,52.9711,52.98,18637.0
2021-08-18 12:30:00,59.91,59.91,59.84,59.85,23491.0,52.9711,52.9711,52.9092,52.9181,23491.0
2021-08-18 12:35:00,59.85,59.85,59.75,59.78,24541.0,52.9181,52.9181,52.8296,52.8562,24541.0
2021-08-18 12:40:00,59.78,59.83,59.76,59.81,32193.0,52.8562,52.9004,52.8385,52.8827,32193.0
2021-08-18 12:45:00,59.81,59.87,59.81,59.86,26316.0,52.8827,52.9357,52.8827,52.9269,26316.0
2021-08-18 12:50:00,59.85,59.88,59.83,59.83,17532.0,52.9181,52.9446,52.9004,52.9004,17532.0
2021-08-18 12:55:00,59.83,59.85,59.81,59.85,10958.0,52.9004,52.9181,52.8827,52.9181,10958.0
2021-08-18 13:00:00,59.84,59.87,59.79,59.81,14548.0,52.9092,52.9357,52.865,52.8827,14548.0
2021-08-18 13:05:00,59.81,59.81,59.76,59.79,13812.0,52.8827,52.8827,52.8385,52.865,13812.0
2021-08-18 13:10:00,59.79,59.8,59.79,59.79,7418.0,52.865,52.8739,52.865,52.865,7418.0
2021-08-18 13:15:00,59.79,59.83,59.78,59.82,21003.0,52.865,52.9004,52.8562,52.8915,21003.0
2021-08-18 13:20:00,59.81,59.81,59.73,59.73,12171.0,52.8827,52.8827,52.812,52.812,12171.0
2021-08-18 13:25:00,59.73,59.74,59.71,59.73,13643.0,52.812,52.8208,52.7943,52.812,13643.0
2021-08-18 13:30:00,59.73,59.78,59.73,59.75,27769.0,52.812,52.8562,52.812,52.8296,27769.0
2021-08-18 13:35:00,59.75,59.83,59.75,59.79,25796.0,52.8296,52.9004,52.8296,52.865,25796.0
2021-08-18 13:40:00,59.79,59.84,59.78,59.81,16736.0,52.865,52.9092,52.8562,52.8827,16736.0
2021-08-18 13:45:00,59.8,59.81,59.78,59.79,8340.0,52.8739,52.8827,52.8562,52.865,8340.0
2021-08-18 13:50:00,59.79,59.8,59.76,59.77,9942.0,52.865,52.8739,52.8385,52.8473,9942.0
2021-08-18 13:55:00,59.77,59.77,59.73,59.75,24568.0,52.8473,52.8473,52.812,52.8296,24568.0
2021-08-18 14:00:00,59.76,59.81,59.74,59.81,11913.0,52.8385,52.8827,52.8208,52.8827,11913.0
2021-08-18 14:05:00,59.82,59.86,59.81,59.83,10010.0,52.8915,52.9269,52.8827,52.9004,10010.0
2021-08-18 14:10:00,59.83,59.83,59.68,59.71,30445.0,52.9004,52.9004,52.7678,52.7943,30445.0
2021-08-18 14:15:00,59.71,59.71,59.57,59.63,14825.0,52.7943,52.7943,52.6705,52.7235,14825.0
2021-08-18 14:20:00,59.63,59.65,59.6,59.61,16427.0,52.7235,52.7412,52.697,52.7059,16427.0
2021-08-18 14:25:00,59.6,59.66,59.59,59.65,28703.0,52.697,52.7501,52.6882,52.7412,28703.0
2021-08-18 14:30:00,59.64,59.73,59.64,59.73,14455.0,52.7324,52.812,52.7324,52.812,14455.0
2021-08-18 14:35:00,59.73,59.73,59.62,59.62,25271.0,52.812,52.812,52.7147,52.7147,25271.0
2021-08-18 14:40:00,59.61,59.61,59.55,59.57,13772.0,52.7059,52.7059,52.6528,52.6705,13772.0
2021-08-18 14:45:00,59.56,59.56,59.46,59.48,49080.0,52.6617,52.6617,52.5732,52.5909,49080.0
2021-08-18 14:50:00,59.48,59.49,59.42,59.44,26301.0,52.5909,52.5998,52.5379,52.5555,26301.0
2021-08-18 14:55:00,59.44,59.49,59.43,59.44,33035.0,52.5555,52.5998,52.5467,52.5555,33035.0
2021-08-18 15:00:00,59.45,59.46,59.4,59.41,23648.0,52.5644,52.5732,52.5202,52.529,23648.0
2021-08-18 15:05:00,59.41,59.44,59.39,59.4,20478.0,52.529,52.5555,52.5113,52.5202,20478.0
2021-08-18 15:10:00,59.39,59.39,59.36,59.38,30481.0,52.5113,52.5113,52.4848,52.5025,30481.0
2021-08-18 15:15:00,59.38,59.48,59.35,59.48,61516.0,52.5025,52.5909,52.476,52.5909,61516.0
2021-08-18 15:20:00,59.48,59.5,59.33,59.35,35644.0,52.5909,52.6086,52.4583,52.476,35644.0
2021-08-18 15:25:00,59.35,59.35,59.25,59.25,30910.0,52.476,52.476,52.3876,52.3876,30910.0
2021-08-18 15:30:00,59.25,59.3,59.23,59.3,81575.0,52.3876,52.4318,52.3699,52.4318,81575.0
2021-08-18 15:35:00,59.3,59.42,59.28,59.4,62622.0,52.4318,52.5379,52.4141,52.5202,62622.0
2021-08-18 15:40:00,59.41,59.55,59.39,59.55,60745.0,52.529,52.6528,52.5113,52.6528,60745.0
2021-08-18 15:45:00,59.56,59.56,59.35,59.38,105378.0,52.6617,52.6617,52.476,52.5025,105378.0
2021-08-18 15:50:00,59.37,59.37,59.26,59.35,71669.0,52.4937,52.4937,52.3964,52.476,71669.0
2021-08-18 15:55:00,59.35,59.35,59.24,59.28,240240.0,52.476,52.476,52.3787,52.4141,240240.0
2021-08-19 09:30:00,59.3,59.6,59.29,59.53,91859.0,52.4318,52.697,52.4229,52.6351,91859.0
2021-08-19 09:35:00,59.54,59.79,59.53,59.79,28310.0,52.644,52.865,52.6351,52.865,28310.0
2021-08-19 09:40:00,59.8,59.94,59.78,59.84,41047.0,52.8739,52.9976,52.8562,52.9092,41047.0
2021-08-19 09:45:00,59.86,59.91,59.79,59.86,51269.0,52.9269,52.9711,52.865,52.9269,51269.0
2021-08-19 09:50:00,59.87,60.05,59.85,59.95,23522.0,52.9357,53.0949,52.9181,53.0065,23522.0
2021-08-19 09:55:00,59.95,60.15,59.95,60.15,29997.0,53.0065,53.1833,53.0065,53.1833,29997.0
2021-08-19 10:00:00,60.16,60.22,60.07,60.09,31563.0,53.1922,53.2452,53.1126,53.1303,31563.0
2021-08-19 10:05:00,60.08,60.1,59.94,59.98,19329.0,53.1214,53.1391,52.9976,53.033,19329.0
2021-08-19 10:10:00,59.98,60.09,59.94,59.99,23501.0,53.033,53.1303,52.9976,53.0418,23501.0
2021-08-19 10:15:00,59.98,60.04,59.91,59.95,16433.0,53.033,53.0861,52.9711,53.0065,16433.0
2021-08-19 10:20:00,59.95,60.0,59.88,59.98,16769.0,53.0065,53.0507,52.9446,53.033,16769.0
2021-08-19 10:25:00,60.0,60.02,59.95,60.0,20758.0,53.0507,53.0684,53.0065,53.0507,20758.0
2021-08-19 10:30:00,60.01,60.1,59.97,60.08,42200.0,53.0595,53.1391,53.0242,53.1214,42200.0
2021-08-19 10:35:00,60.07,60.07,59.93,60.01,23558.0,53.1126,53.1126,52.9888,53.0595,23558.0
2021-08-19 10:40:00,60.0,60.0,59.92,59.96,15735.0,53.0507,53.0507,52.98,53.0153,15735.0
2021-08-19 10:45:00,59.95,60.0,59.92,59.97,17859.0,53.0065,53.0507,52.98,53.0242,17859.0
2021-08-19 10:50:00,59.95,59.99,59.9,59.98,21041.0,53.0065,53.0418,52.9623,53.033,21041.0
2021-08-19 10:55:00,59.99,60.06,59.99,60.03,22042.0,53.0418,53.1037,53.0418,53.0772,22042.0
2021-08-19 11:00:00,60.02,60.02,59.88,59.94,16525.0,53.0684,53.0684,52.9446,52.9976,16525.0
2021-08-19 11:05:00,59.94,60.04,59.93,60.01,14852.0,52.9976,53.0861,52.9888,53.0595,14852.0
2021-08-19 11:10:00,60.02,60.07,60.02,60.04,27672.0,53.0684,53.1126,53.0684,53.0861,27672.0
2021-08-19 11:15:00,60.05,60.11,59.95,59.98,31156.0,53.0949,53.1479,53.0065,53.033,31156.0
2021-08-19 11:20:00,59.97,60.05,59.93,60.05,16984.0,53.0242,53.0949,52.9888,53.0949,16984.0
2021-08-19 11:25:00,60.05,60.11,59.98,60.03,13425.0,53.0949,53.1479,53.033,53.0772,13425.0
2021-08-19 11:30:00,60.03,60.1,60.02,60.07,24213.0,53.0772,53.1391,53.0684,53.1126,24213.0
2021-08-19 11:35:00,60.07,60.08,60.01,60.02,11674.0,53.1126,53.1214,53.0595,53.0684,11674.0
2021-08-19 11:40:00,60.01,60.14,59.99,60.13,18382.0,53.0595,53.1745,53.0418,53.1656,18382.0
2021-08-19 11:45:00,60.14,60.21,60.13,60.19,12832.0,53.1745,53.2364,53.1656,53.2187,12832.0
2021-08-19 11:50:00,60.18,60.24,60.16,60.19,19761.0,53.2098,53.2629,53.1922,53.2187,19761.0
2021-08-19 11:55:00,60.2,60.25,60.19,60.19,25989.0,53.2275,53.2717,53.2187,53.2187,25989.0
2021-08-19 12:00:00,60.19,60.24,60.19,60.22,19634.0,53.2187,53.2629,53.2187,53.2452,19634.0
2021-08-19 12:05:00,60.21,60.23,60.11,60.11,25336.0,53.2364,53.254,53.1479,53.1479,25336.0
2021-08-19 12:10:00,60.12,60.14,60.07,60.14,16056.0,53.1568,53.1745,53.1126,53.1745,16056.0
2021-08-19 12:15:00,60.15,60.16,60.09,60.13,14399.0,53.1833,53.1922,53.1303,53.1656,14399.0
2021-08-19 12:20:00,60.14,60.18,60.12,60.13,20824.0,53.1745,53.2098,53.1568,53.1656,20824.0
2021-08-19 12:25:00,60.13,60.16,60.1,60.11,10973.0,53.1656,53.1922,53.1391,53.1479,10973.0
2021-08-19 12:30:00,60.11,60.15,60.08,60.08,14416.0,53.1479,53.1833,53.1214,53.1214,14416.0
2021-08-19 12:35:00,60.08,60.11,60.06,60.06,15861.0,53.1214,53.1479,53.1037,53.1037,15861.0
2021-08-19 12:40:00,60.05,60.07,60.01,60.03,13808.0,53.0949,53.1126,53.0595,53.0772,13808.0
2021-08-19 12:45:00,60.03,60.12,60.02,60.12,11000.0,53.0772,53.1568,53.0684,53.1568,11000.0
2021-08-19 12:50:00,60.12,60.2,60.12,60.2,12051.0,53.1568,53.2275,53.1568,53.2275,12051.0
2021-08-19 12:55:00,60.19,60.2,60.13,60.14,28120.0,53.2187,53.2275,53.1656,53.1745,28120.0
2021-08-19 13:00:00,60.13,60.16,60.08,60.09,18491.0,53.1656,53.1922,53.1214,53.1303,18491.0
2021-08-19 13:05:00,60.09,60.18,60.09,60.18,19320.0,53.1303,53.2098,53.1303,53.2098,19320.0
2021-08-19 13:10:00,60.18,60.19,60.14,60.18,18801.0,53.2098,53.2187,53.1745,53.2098,18801.0
2021-08-19 13:15:00,60.18,60.2,60.09,60.1,34504.0,53.2098,53.2275,53.1303,53.1391,34504.0
2021-08-19 13:20:00,60.1,60.11,60.06,60.07,14375.0,53.1391,53.1479,53.1037,53.1126,14375.0
2021-08-19 13:25:00,60.08,60.08,59.94,59.97,23239.0,53.1214,53.1214,52.9976,53.0242,23239.0
2021-08-19 13:30:00,59.98,59.98,59.92,59.93,7582.0,53.033,53.033,52.98,52.9888,7582.0
2021-08-19 13:35:00,59.93,60.01,59.93,59.98,13326.0,52.9888,53.0595,52.9888,53.033,13326.0
2021-08-19 13:40:00,59.98,60.01,59.93,59.95,26634.0,53.033,53.0595,52.9888,53.0065,26634.0
2021-08-19 13:45:00,59.95,59.97,59.9,59.92,23810.0,53.0065,53.0242,52.9623,52.98,23810.0
2021-08-19 13:50:00,59.92,59.93,59.87,59.88,18434.0,52.98,52.9888,52.9357,52.9446,18434.0
2021-08-19 13:55:00,59.89,59.9,59.85,59.86,11974.0,52.9534,52.9623,52.9181,52.9269,11974.0
2021-08-19 14:00:00,59.86,59.88,59.82,59.84,19688.0,52.9269,52.9446,52.8915,52.9092,19688.0
2021-08-19 14:05:00,59.84,59.89,59.81,59.88,26556.0,52.9092,52.9534,52.8827,52.9446,26556.0
2021-08-19 14:10:00,59.87,59.87,59.82,59.83,32164.0,52.9357,52.9357,52.8915,52.9004,32164.0
2021-08-19 14:15:00,59.83,59.88,59.82,59.84,15370.0,52.9004,52.9446,52.8915,52.9092,15370.0
2021-08-19 14:20:00,59.84,59.86,59.81,59.86,16850.0,52.9092,52.9269,52.8827,52.9269,16850.0
2021-08-19 14:25:00,59.85,59.89,59.82,59.82,20433.0,52.9181,52.9534,52.8915,52.8915,20433.0
2021-08-19 14:30:00,59.83,59.85,59.78,59.85,17718.0,52.9004,52.9181,52.8562,52.9181,17718.0
2021-08-19 14:35:00,59.85,59.87,59.82,59.86,16046.0,52.9181,52.9357,52.8915,52.9269,16046.0
2021-08-19 14:40:00,59.87,59.87,59.82,59.84,10629.0,52.9357,52.9357,52.8915,52.9092,10629.0
2021-08-19 14:45:00,59.83,59.86,59.81,59.86,14726.0,52.9004,52.9269,52.8827,52.9269,14726.0
2021-08-19 14:50:00,59.85,59.96,59.84,59.96,18794.0,52.9181,53.0153,52.9092,53.0153,18794.0
2021-08-19 14:55:00,59.97,60.05,59.97,60.05,13675.0,53.0242,53.0949,53.0242,53.0949,13675.0
2021-08-19 15:00:00,60.06,60.12,60.06,60.1,20107.0,53.1037,53.1568,53.1037,53.1391,20107.0
2021-08-19 15:05:00,60.1,60.11,60.02,60.05,15745.0,53.1391,53.1479,53.0684,53.0949,15745.0
2021-08-19 15:10:00,60.05,60.07,60.0,60.01,13571.0,53.0949,53.1126,53.0507,53.0595,13571.0
2021-08-19 15:15:00,60.01,60.08,59.99,60.04,32075.0,53.0595,53.1214,53.0418,53.0861,32075.0
2021-08-19 15:20:00,60.04,60.1,60.03,60.1,23377.0,53.0861,53.1391,53.0772,53.1391,23377.0
2021-08-19 15:25:00,60.1,60.16,60.08,60.16,19039.0,53.1391,53.1922,53.1214,53.1922,19039.0
2021-08-19 15:30:00,60.15,60.2,60.13,60.19,34832.0,53.1833,53.2275,53.1656,53.2187,34832.0
2021-08-19 15:35:00,60.19,60.19,60.11,60.12,21411.0,53.2187,53.2187,53.1479,53.1568,21411.0
2021-08-19 15:40:00,60.11,60.12,60.01,60.09,46913.0,53.1479,53.1568,53.0595,53.1303,46913.0
2021-08-19 15:45:00,60.09,60.12,60.06,60.12,38927.0,53.1303,53.1568,53.1037,53.1568,38927.0
2021-08-19 15:50:00,60.11,60.16,60.06,60.11,91145.0,53.1479,53.1922,53.1037,53.1479,91145.0
2021-08-19 15:55:00,60.1,60.14,60.05,60.12,141193.0,53.1391,53.1745,53.0949,53.1568,141193.0
2021-08-20 09:30:00,60.33,60.33,59.9,60.23,81403.0,53.3425,53.3425,52.9623,53.254,81403.0
2021-08-20 09:35:00,60.21,60.37,60.21,60.35,15903.0,53.2364,53.3778,53.2364,53.3602,15903.0
2021-08-20 09:40:00,60.34,60.36,60.23,60.24,101396.0,53.3513,53.369,53.254,53.2629,101396.0
2021-08-20 09:45:00,60.27,60.4,60.23,60.38,37917.0,53.2894,53.4044,53.254,53.3867,37917.0
2021-08-20 09:50:00,60.4,60.45,60.38,60.43,26093.0,53.4044,53.4486,53.3867,53.4309,26093.0
2021-08-20 09:55:00,60.43,60.48,60.4,60.44,24507.0,53.4309,53.4751,53.4044,53.4397,24507.0
2021-08-20 10:00:00,60.44,60.66,60.44,60.65,83526.0,53.4397,53.6342,53.4397,53.6254,83526.0
2021-08-20 10:05:00,60.65,60.84,60.65,60.8,68188.0,53.6254,53.7934,53.6254,53.758,68188.0
2021-08-20 10:10:00,60.8,60.8,60.54,60.61,48262.0,53.758,53.758,53.5281,53.59,48262.0
2021-08-20 10:15:00,60.61,60.61,60.51,60.57,23630.0,53.59,53.59,53.5016,53.5547,23630.0
2021-08-20 10:20:00,60.58,60.67,60.58,60.61,30747.0,53.5635,53.6431,53.5635,53.59,30747.0
2021-08-20 10:25:00,60.61,60.62,60.51,60.58,10007.0,53.59,53.5989,53.5016,53.5635,10007.0
2021-08-20 10:30:00,60.56,60.58,60.5,60.56,25536.0,53.5458,53.5635,53.4928,53.5458,25536.0
2021-08-20 10:35:00,60.57,60.67,60.56,60.58,12363.0,53.5547,53.6431,53.5458,53.5635,12363.0
2021-08-20 10:40:00,60.6,60.6,60.5,60.53,14378.0,53.5812,53.5812,53.4928,53.5193,14378.0
2021-08-20 10:45:00,60.54,60.62,60.5,60.58,32890.0,53.5281,53.5989,53.4928,53.5635,32890.0
2021-08-20 10:50:00,60.57,60.62,60.56,60.59,8221.0,53.5547,53.5989,53.5458,53.5724,8221.0
2021-08-20 10:55:00,60.58,60.62,60.56,60.57,10612.0,53.5635,53.5989,53.5458,53.5547,10612.0
2021-08-20 11:00:00,60.57,60.61,60.51,60.52,22276.0,53.5547,53.59,53.5016,53.5105,22276.0
2021-08-20 11:05:00,60.51,60.61,60.51,60.57,19355.0,53.5016,53.59,53.5016,53.5547,19355.0
2021-08-20 11:10:00,60.57,60.64,60.56,60.63,8073.0,53.5547,53.6166,53.5458,53.6077,8073.0
2021-08-20 11:15:00,60.64,60.64,60.55,60.55,16888.0,53.6166,53.6166,53.537,53.537,16888.0
2021-08-20 11:20:00,60.55,60.58,60.52,60.56,29327.0,53.537,53.5635,53.5105,53.5458,29327.0
2021-08-20 11:25:00,60.56,60.56,60.48,60.5,20505.0,53.5458,53.5458,53.4751,53.4928,20505.0
2021-08-20 11:30:00,60.51,60.59,60.49,60.57,16547.0,53.5016,53.5724,53.4839,53.5547,16547.0
2021-08-20 11:35:00,60.56,60.66,60.56,60.59,13746.0,53.5458,53.6342,53.5458,53.5724,13746.0
2021-08-20 11:40:00,60.58,60.66,60.57,60.63,16104.0,53.5635,53.6342,53.5547,53.6077,16104.0
2021-08-20 11:45:00,60.63,60.68,60.62,60.64,11885.0,53.6077,53.6519,53.5989,53.6166,11885.0
2021-08-20 11:50:00,60.64,60.65,60.6,60.65,14251.0,53.6166,53.6254,53.5812,53.6254,14251.0
2021-08-20 11:55:00,60.65,60.67,60.61,60.64,11555.0,53.6254,53.6431,53.59,53.6166,11555.0
2021-08-20 12:00:00,60.65,60.66,60.61,60.63,16101.0,53.6254,53.6342,53.59,53.6077,16101.0
2021-08-20 12:05:00,60.62,60.64,60.59,60.63,9411.0,53.5989,53.6166,53.5724,53.6077,9411.0
2021-08-20 12:10:00,60.63,60.65,60.6,60.62,4528.0,53.6077,53.6254,53.5812,53.5989,4528.0
2021-08-20 12:15:00,60.62,60.66,60.59,60.66,19196.0,53.5989,53.6342,53.5724,53.6342,19196.0
2021-08-20 12:20:00,60.66,60.67,60.63,60.65,14705.0,53.6342,53.6431,53.6077,53.6254,14705.0
2021-08-20 12:25:00,60.65,60.66,60.6,60.65,12341.0,53.6254,53.6342,53.5812,53.6254,12341.0
2021-08-20 12:30:00,60.65,60.67,60.57,60.59,9510.0,53.6254,53.6431,53.5547,53.5724,9510.0
2021-08-20 12:35:00,60.6,60.64,60.6,60.64,6569.0,53.5812,53.6166,53.5812,53.6166,6569.0
2021-08-20 12:40:00,60.64,60.64,60.57,60.57,10205.0,53.6166,53.6166,53.5547,53.5547,10205.0
2021-08-20 12:45:00,60.58,60.58,60.55,60.56,17349.0,53.5635,53.5635,53.537,53.5458,17349.0
2021-08-20 12:50:00,60.56,60.57,60.55,60.55,21243.0,53.5458,53.5547,53.537,53.537,21243.0
2021-08-20 12:55:00,60.55,60.58,60.52,60.54,20680.0,53.537,53.5635,53.5105,53.5281,20680.0
2021-08-20 13:00:00,60.54,60.55,60.48,60.49,24873.0,53.5281,53.537,53.4751,53.4839,24873.0
2021-08-20 13:05:00,60.47,60.47,60.42,60.46,112025.0,53.4663,53.4663,53.422,53.4574,112025.0
2021-08-20 13:10:00,60.46,60.46,60.42,60.42,68725.0,53.4574,53.4574,53.422,53.422,68725.0
2021-08-20 13:15:00,60.42,60.42,60.31,60.32,11834.0,53.422,53.422,53.3248,53.3336,11834.0
2021-08-20 13:20:00,60.32,60.32,60.27,60.3,12752.0,53.3336,53.3336,53.2894,53.3159,12752.0
2021-08-20 13:25:00,60.3,60.3,60.25,60.26,11823.0,53.3159,53.3159,53.2717,53.2806,11823.0
2021-08-20 13:30:00,60.24,60.28,60.24,60.28,17452.0,53.2629,53.2983,53.2629,53.2983,17452.0
2021-08-20 13:35:00,60.29,60.33,60.28,60.33,14982.0,53.3071,53.3425,53.2983,53.3425,14982.0
2021-08-20 13:40:00,60.33,60.33,60.27,60.32,9686.0,53.3425,53.3425,53.2894,53.3336,9686.0
2021-08-20 13:45:00,60.33,60.33,60.25,60.26,6203.0,53.3425,53.3425,53.2717,53.2806,6203.0
2021-08-20 13:50:00,60.26,60.26,60.22,60.26,15438.0,53.2806,53.2806,53.2452,53.2806,15438.0
2021-08-20 13:55:00,60.26,60.27,60.23,60.25,7782.0,53.2806,53.2894,53.254,53.2717,7782.0
2021-08-20 14:00:00,60.26,60.26,60.17,60.2,6501.0,53.2806,53.2806,53.201,53.2275,6501.0
2021-08-20 14:05:00,60.19,60.22,60.19,60.21,6390.0,53.2187,53.2452,53.2187,53.2364,6390.0
2021-08-20 14:10:00,60.21,60.27,60.2,60.26,17657.0,53.2364,53.2894,53.2275,53.2806,17657.0
2021-08-20 14:15:00,60.25,60.31,60.23,60.3,25342.0,53.2717,53.3248,53.254,53.3159,25342.0
2021-08-20 14:20:00,60.3,60.34,60.28,60.3,22541.0,53.3159,53.3513,53.2983,53.3159,22541.0
2021-08-20 14:25:00,60.3,60.36,60.3,60.36,55780.0,53.3159,53.369,53.3159,53.369,55780.0
2021-08-20 14:30:00,60.36,60.38,60.31,60.36,20469.0,53.369,53.3867,53.3248,53.369,20469.0
2021-08-20 14:35:00,60.36,60.4,60.34,60.4,17081.0,53.369,53.4044,53.3513,53.4044,17081.0
2021-08-20 14:40:00,60.39,60.43,60.38,60.42,13658.0,53.3955,53.4309,53.3867,53.422,13658.0
2021-08-20 14:45:00,60.41,60.45,60.37,60.41,48636.0,53.4132,53.4486,53.3778,53.4132,48636.0
2021-08-20 14:50:00,60.41,60.44,60.39,60.42,64857.0,53.4132,53.4397,53.3955,53.422,64857.0
2021-08-20 14:55:00,60.42,60.42,60.39,60.41,20798.0,53.422,53.422,53.3955,53.4132,20798.0
2021-08-20 15:00:00,60.4,60.43,60.38,60.38,31385.0,53.4044,53.4309,53.3867,53.3867,31385.0
2021-08-20 15:05:00,60.38,60.38,60.3,60.38,38293.0,53.3867,53.3867,53.3159,53.3867,38293.0
2021-08-20 15:10:00,60.37,60.44,60.36,60.4,19612.0,53.3778,53.4397,53.369,53.4044,19612.0
2021-08-20 15:15:00,60.4,60.42,60.39,60.4,16698.0,53.4044,53.422,53.3955,53.4044,16698.0
2021-08-20 15:20:00,60.41,60.48,60.4,60.48,14764.0,53.4132,53.4751,53.4044,53.4751,14764.0
2021-08-20 15:25:00,60.48,60.5,60.43,60.46,23487.0,53.4751,53.4928,53.4309,53.4574,23487.0
2021-08-20 15:30:00,60.46,60.5,60.41,60.5,28987.0,53.4574,53.4928,53.4132,53.4928,28987.0
2021-08-20 15:35:00,60.5,60.51,60.45,60.47,28762.0,53.4928,53.5016,53.4486,53.4663,28762.0
2021-08-20 15:40:00,60.47,60.54,60.45,60.5,46153.0,53.4663,53.5281,53.4486,53.4928,46153.0
2021-08-20 15:45:00,60.5,60.56,60.44,60.44,106618.0,53.4928,53.5458,53.4397,53.4397,106618.0
2021-08-20 15:50:00,60.43,60.46,60.39,60.4,70843.0,53.4309,53.4574,53.3955,53.4044,70843.0
2021-08-20 15:55:00,60.4,60.41,60.29,60.3,176156.0,53.4044,53.4132,53.3071,53.3159,176156.0
2021-08-23 09:30:00,60.17,60.19,59.91,60.0,46798.0,53.201,53.2187,52.9711,53.0507,46798.0
2021-08-23 09:35:00,60.02,60.06,59.89,59.93,17338.0,53.0684,53.1037,52.9534,52.9888,17338.0
2021-08-23 09:40:00,59.94,59.99,59.81,59.81,24905.0,52.9976,53.0418,52.8827,52.8827,24905.0
2021-08-23 09:45:00,59.82,59.82,59.74,59.76,10737.0,52.8915,52.8915,52.8208,52.8385,10737.0
2021-08-23 09:50:00,59.79,59.8,59.61,59.69,19425.0,52.865,52.8739,52.7059,52.7766,19425.0
2021-08-23 09:55:00,59.68,59.98,59.65,59.98,31910.0,52.7678,53.033,52.7412,53.033,31910.0
2021-08-23 10:00:00,59.96,60.13,59.91,60.12,47155.0,53.0153,53.1656,52.9711,53.1568,47155.0
2021-08-23 10:05:00,60.12,60.2,60.11,60.13,19842.0,53.1568,53.2275,53.1479,53.1656,19842.0
2021-08-23 10:10:00,60.12,60.13,59.98,60.02,22499.0,53.1568,53.1656,53.033,53.0684,22499.0
2021-08-23 10:15:00,60.03,60.04,59.92,60.0,21962.0,53.0772,53.0861,52.98,53.0507,21962.0
2021-08-23 10:20:00,60.01,60.02,59.95,59.99,10998.0,53.0595,53.0684,53.0065,53.0418,10998.0
2021-08-23 10:25:00,59.98,60.01,59.92,60.01,38381.0,53.033,53.0595,52.98,53.0595,38381.0
2021-08-23 10:30:00,60.0,60.05,59.93,60.01,38072.0,53.0507,53.0949,52.9888,53.0595,38072.0
2021-08-23 10:35:00,60.01,60.06,59.97,60.0,14769.0,53.0595,53.1037,53.0242,53.0507,14769.0
2021-08-23 10:40:00,59.97,60.04,59.91,59.92,14895.0,53.0242,53.0861,52.9711,52.98,14895.0
2021-08-23 10:45:00,59.91,59.97,59.9,59.93,16192.0,52.9711,53.0242,52.9623,52.9888,16192.0
2021-08-23 10:50:00,59.93,59.93,59.86,59.88,10488.0,52.9888,52.9888,52.9269,52.9446,10488.0
2021-08-23 10:55:00,59.88,59.91,59.86,59.87,12195.0,52.9446,52.9711,52.9269,52.9357,12195.0
2021-08-23 11:00:00,59.88,59.93,59.83,59.9,21771.0,52.9446,52.9888,52.9004,52.9623,21771.0
2021-08-23 11:05:00,59.91,59.98,59.9,59.94,16732.0,52.9711,53.033,52.9623,52.9976,16732.0
2021-08-23 11:10:00,59.94,59.98,59.9,59.92,22501.0,52.9976,53.033,52.9623,52.98,22501.0
2021-08-23 11:15:00,59.92,59.93,59.87,59.89,16536.0,52.98,52.9888,52.9357,52.9534,16536.0
2021-08-23 11:20:00,59.89,59.94,59.86,59.9,18735.0,52.9534,52.9976,52.9269,52.9623,18735.0
2021-08-23 11:25:00,59.91,59.91,59.84,59.89,20291.0,52.9711,52.9711,52.9092,52.9534,20291.0
2021-08-23 11:30:00,59.88,59.91,59.85,59.9,19992.0,52.9446,52.9711,52.9181,52.9623,19992.0
2021-08-23 11:35:00,59.9,59.91,59.86,59.87,13945.0,52.9623,52.9711,52.9269,52.9357,13945.0
2021-08-23 11:40:00,59.87,59.93,59.86,59.9,37155.0,52.9357,52.9888,52.9269,52.9623,37155.0
2021-08-23 11:45:00,59.89,59.89,59.8,59.8,8562.0,52.9534,52.9534,52.8739,52.8739,8562.0
2021-08-23 11:50:00,59.8,59.82,59.76,59.82,11741.0,52.8739,52.8915,52.8385,52.8915,11741.0
2021-08-23 11:55:00,59.82,59.82,59.76,59.76,17411.0,52.8915,52.8915,52.8385,52.8385,17411.0
2021-08-23 12:00:00,59.77,59.82,59.75,59.8,19268.0,52.8473,52.8915,52.8296,52.8739,19268.0
2021-08-23 12:05:00,59.81,59.83,59.76,59.8,16833.0,52.8827,52.9004,52.8385,52.8739,16833.0
2021-08-23 12:10:00,59.8,59.81,59.79,59.8,10534.0,52.8739,52.8827,52.865,52.8739,10534.0
2021-08-23 12:15:00,59.79,59.82,59.76,59.8,14326.0,52.865,52.8915,52.8385,52.8739,14326.0
2021-08-23 12:20:00,59.8,59.81,59.77,59.8,12318.0,52.8739,52.8827,52.8473,52.8739,12318.0
2021-08-23 12:25:00,59.8,59.86,59.79,59.83,21727.0,52.8739,52.9269,52.865,52.9004,21727.0
2021-08-23 12:30:00,59.83,59.83,59.79,59.81,10530.0,52.9004,52.9004,52.865,52.8827,10530.0
2021-08-23 12:35:00,59.82,59.88,59.82,59.88,9331.0,52.8915,52.9446,52.8915,52.9446,9331.0
2021-08-23 12:40:00,59.88,59.9,59.87,59.89,7977.0,52.9446,52.9623,52.9357,52.9534,7977.0
2021-08-23 12:45:00,59.89,59.92,59.87,59.87,12348.0,52.9534,52.98,52.9357,52.9357,12348.0
2021-08-23 12:50:00,59.86,59.91,59.83,59.89,9888.0,52.9269,52.9711,52.9004,52.9534,9888.0
2021-08-23 12:55:00,59.89,59.9,59.84,59.88,13859.0,52.9534,52.9623,52.9092,52.9446,13859.0
2021-08-23 13:00:00,59.87,59.9,59.85,59.89,6906.0,52.9357,52.9623,52.9181,52.9534,6906.0
2021-08-23 13:05:00,59.9,59.93,59.87,59.93,14566.0,52.9623,52.9888,52.9357,52.9888,14566.0
2021-08-23 13:10:00,59.93,59.93,59.88,59.9,16073.0,52.9888,52.9888,52.9446,52.9623,16073.0
2021-08-23 13:15:00,59.88,59.9,59.85,59.86,8258.0,52.9446,52.9623,52.9181,52.9269,8258.0
2021-08-23 13:20:00,59.85,59.86,59.82,59.85,14051.0,52.9181,52.9269,52.8915,52.9181,14051.0
2021-08-23 13:25:00,59.85,59.85,59.79,59.79,15520.0,52.9181,52.9181,52.865,52.865,15520.0
2021-08-23 13:30:00,59.79,59.8,59.77,59.78,5787.0,52.865,52.8739,52.8473,52.8562,5787.0
2021-08-23 13:35:00,59.77,59.82,59.74,59.82,15887.0,52.8473,52.8915,52.8208,52.8915,15887.0
2021-08-23 13:40:00,59.83,59.86,59.82,59.86,6998.0,52.9004,52.9269,52.8915,52.9269,6998.0
2021-08-23 13:45:00,59.86,59.88,59.85,59.87,6246.0,52.9269,52.9446,52.9181,52.9357,6246.0
2021-08-23 13:50:00,59.86,59.87,59.82,59.84,7817.0,52.9269,52.9357,52.8915,52.9092,7817.0
2021-08-23 13:55:00,59.84,59.85,59.8,59.82,14183.0,52.9092,52.9181,52.8739,52.8915,14183.0
2021-08-23 14:00:00,59.83,59.85,59.8,59.85,17587.0,52.9004,52.9181,52.8739,52.9181,17587.0
2021-08-23 14:05:00,59.85,59.86,59.82,59.83,9456.0,52.9181,52.9269,52.8915,52.9004,9456.0
2021-08-23 14:10:00,59.82,59.82,59.78,59.78,12351.0,52.8915,52.8915,52.8562,52.8562,12351.0
2021-08-23 14:15:00,59.79,59.8,59.76,59.77,9631.0,52.865,52.8739,52.8385,52.8473,9631.0
2021-08-23 14:20:00,59.77,59.78,59.74,59.75,7274.0,52.8473,52.8562,52.8208,52.8296,7274.0
2021-08-23 14:25:00,59.76,59.78,59.74,59.75,7717.0,52.8385,52.8562,52.8208,52.8296,7717.0
2021-08-23 14:30:00,59.75,59.77,59.73,59.76,7791.0,52.8296,52.8473,52.812,52.8385,7791.0
2021-08-23 14:35:00,59.77,59.77,59.72,59.75,13271.0,52.8473,52.8473,52.8031,52.8296,13271.0
2021-08-23 14:40:00,59.75,59.77,59.73,59.76,10377.0,52.8296,52.8473,52.812,52.8385,10377.0
2021-08-23 14:45:00,59.77,59.78,59.72,59.73,20065.0,52.8473,52.8562,52.8031,52.812,20065.0
2021-08-23 14:50:00,59.73,59.76,59.72,59.75,13308.0,52.812,52.8385,52.8031,52.8296,13308.0
2021-08-23 14:55:00,59.74,59.77,59.72,59.75,12346.0,52.8208,52.8473,52.8031,52.8296,12346.0
2021-08-23 15:00:00,59.76,59.81,59.75,59.8,10282.0,52.8385,52.8827,52.8296,52.8739,10282.0
2021-08-23 15:05:00,59.8,59.82,59.79,59.8,20722.0,52.8739,52.8915,52.865,52.8739,20722.0
2021-08-23 15:10:00,59.81,59.81,59.76,59.81,17139.0,52.8827,52.8827,52.8385,52.8827,17139.0
2021-08-23 15:15:00,59.8,59.85,59.79,59.82,35034.0,52.8739,52.9181,52.865,52.8915,35034.0
2021-08-23 15:20:00,59.82,59.83,59.79,59.8,16085.0,52.8915,52.9004,52.865,52.8739,16085.0
2021-08-23 15:25:00,59.82,59.82,59.77,59.78,17888.0,52.8915,52.8915,52.8473,52.8562,17888.0
2021-08-23 15:30:00,59.78,59.83,59.77,59.83,21999.0,52.8562,52.9004,52.8473,52.9004,21999.0
2021-08-23 15:35:00,59.83,59.83,59.71,59.73,27123.0,52.9004,52.9004,52.7943,52.812,27123.0
2021-08-23 15:40:00,59.72,59.74,59.63,59.64,40019.0,52.8031,52.8208,52.7235,52.7324,40019.0
2021-08-23 15:45:00,59.64,59.65,59.61,59.62,45093.0,52.7324,52.7412,52.7059,52.7147,45093.0
2021-08-23 15:50:00,59.62,59.65,59.57,59.59,71053.0,52.7147,52.7412,52.6705,52.6882,71053.0
2021-08-23 15:55:00,59.58,59.61,59.55,59.6,159077.0,52.6793,52.7059,52.6528,52.697,159077.0
2021-08-24 09:30:00,59.51,59.51,59.09,59.1,69229.0,52.6174,52.6174,52.2461,52.2549,69229.0
2021-08-24 09:35:00,59.1,59.1,58.87,58.92,51788.0,52.2549,52.2549,52.0516,52.0958,51788.0
2021-08-24 09:40:00,58.92,58.93,58.67,58.67,30551.0,52.0958,52.1046,51.8747,51.8747,30551.0
2021-08-24 09:45:00,58.67,58.67,58.5,58.61,39411.0,51.8747,51.8747,51.7244,51.8217,39411.0
2021-08-24 09:50:00,58.62,58.65,58.54,58.59,42601.0,51.8305,51.857,51.7598,51.804,42601.0
2021-08-24 09:55:00,58.58,58.58,58.45,58.51,42425.0,51.7952,51.7952,51.6802,51.7333,42425.0
2021-08-24 10:00:00,58.5,58.68,58.48,58.68,45251.0,51.7244,51.8836,51.7067,51.8836,45251.0
2021-08-24 10:05:00,58.68,58.76,58.64,58.72,41489.0,51.8836,51.9543,51.8482,51.9189,41489.0
2021-08-24 10:10:00,58.72,58.8,58.68,58.78,18406.0,51.9189,51.9897,51.8836,51.972,18406.0
2021-08-24 10:15:00,58.77,58.82,58.72,58.76,27244.0,51.9631,52.0074,51.9189,51.9543,27244.0
2021-08-24 10:20:00,58.76,58.78,58.7,58.76,20174.0,51.9543,51.972,51.9013,51.9543,20174.0
2021-08-24 10:25:00,58.77,58.78,58.72,58.77,19114.0,51.9631,51.972,51.9189,51.9631,19114.0
2021-08-24 10:30:00,58.76,58.76,58.69,58.73,27117.0,51.9543,51.9543,51.8924,51.9278,27117.0
2021-08-24 10:35:00,58.72,58.75,58.68,58.69,17537.0,51.9189,51.9455,51.8836,51.8924,17537.0
2021-08-24 10:40:00,58.68,58.78,58.66,58.69,22560.0,51.8836,51.972,51.8659,51.8924,22560.0
2021-08-24 10:45:00,58.69,58.82,58.69,58.79,23088.0,51.8924,52.0074,51.8924,51.9808,23088.0
2021-08-24 10:50:00,58.79,58.82,58.72,58.72,22638.0,51.9808,52.0074,51.9189,51.9189,22638.0
2021-08-24 10:55:00,58.72,58.76,58.66,58.68,23006.0,51.9189,51.9543,51.8659,51.8836,23006.0
2021-08-24 11:00:00,58.68,58.71,58.6,58.61,22694.0,51.8836,51.9101,51.8128,51.8217,22694.0
2021-08-24 11:05:00,58.61,58.62,58.57,58.59,18993.0,51.8217,51.8305,51.7863,51.804,18993.0
2021-08-24 11:10:00,58.59,58.59,58.5,58.51,28346.0,51.804,51.804,51.7244,51.7333,28346.0
2021-08-24 11:15:00,58.51,58.62,58.49,58.62,43482.0,51.7333,51.8305,51.7156,51.8305,43482.0
2021-08-24 11:20:00,58.62,58.67,58.59,58.65,22537.0,51.8305,51.8747,51.804,51.857,22537.0
2021-08-24 11:25:00,58.65,58.72,58.61,58.61,19746.0,51.857,51.9189,51.8217,51.8217,19746.0
2021-08-24 11:30:00,58.61,58.63,58.57,58.61,29875.0,51.8217,51.8394,51.7863,51.8217,29875.0
2021-08-24 11:35:00,58.62,58.62,58.52,58.6,25837.0,51.8305,51.8305,51.7421,51.8128,25837.0
2021-08-24 11:40:00,58.6,58.62,58.55,58.58,27828.0,51.8128,51.8305,51.7686,51.7952,27828.0
2021-08-24 11:45:00,58.57,58.57,58.51,58.52,27104.0,51.7863,51.7863,51.7333,51.7421,27104.0
2021-08-24 11:50:00,58.52,58.52,58.47,58.52,27282.0,51.7421,51.7421,51.6979,51.7421,27282.0
2021-08-24 11:55:00,58.52,58.52,58.46,58.47,18492.0,51.7421,51.7421,51.6891,51.6979,18492.0
2021-08-24 12:00:00,58.47,58.5,58.46,58.5,12508.0,51.6979,51.7244,51.6891,51.7244,12508.0
2021-08-24 12:05:00,58.5,58.5,58.48,58.49,6382.0,51.7244,51.7244,51.7067,51.7156,6382.0
2021-08-24 12:10:00,58.49,58.54,58.47,58.53,30915.0,51.7156,51.7598,51.6979,51.7509,30915.0
2021-08-24 12:15:00,58.53,58.57,58.51,58.55,19223.0,51.7509,51.7863,51.7333,51.7686,19223.0
2021-08-24 12:20:00,58.55,58.56,58.53,58.55,14266.0,51.7686,51.7775,51.7509,51.7686,14266.0
2021-08-24 12:25:00,58.55,58.55,58.43,58.43,18698.0,51.7686,51.7686,51.6625,51.6625,18698.0
2021-08-24 12:30:00,58.43,58.44,58.4,58.43,19608.0,51.6625,51.6714,51.636,51.6625,19608.0
2021-08-24 12:35:00,58.44,58.45,58.39,58.4,16690.0,51.6714,51.6802,51.6272,51.636,16690.0
2021-08-24 12:40:00,58.4,58.43,58.39,58.42,15238.0,51.636,51.6625,51.6272,51.6537,15238.0
2021-08-24 12:45:00,58.41,58.42,58.35,58.35,17004.0,51.6448,51.6537,51.5918,51.5918,17004.0
2021-08-24 12:50:00,58.36,58.37,58.31,58.32,31915.0,51.6006,51.6095,51.5564,51.5653,31915.0
2021-08-24 12:55:00,58.32,58.36,58.31,58.35,18371.0,51.5653,51.6006,51.5564,51.5918,18371.0
2021-08-24 13:00:00,58.36,58.42,58.33,58.37,19547.0,51.6006,51.6537,51.5741,51.6095,19547.0
2021-08-24 13:05:00,58.38,58.41,58.36,58.38,21495.0,51.6183,51.6448,51.6006,51.6183,21495.0
2021-08-24 13:10:00,58.38,58.46,58.38,58.43,14361.0,51.6183,51.6891,51.6183,51.6625,14361.0
2021-08-24 13:15:00,58.42,58.51,58.42,58.51,11046.0,51.6537,51.7333,51.6537,51.7333,11046.0
2021-08-24 13:20:00,58.51,58.54,58.47,58.53,20134.0,51.7333,51.7598,51.6979,51.7509,20134.0
2021-08-24 13:25:00,58.53,58.53,58.47,58.48,13520.0,51.7509,51.7509,51.6979,51.7067,13520.0
2021-08-24 13:30:00,58.48,58.52,58.47,58.5,12822.0,51.7067,51.7421,51.6979,51.7244,12822.0
2021-08-24 13:35:00,58.5,58.54,58.49,58.49,15568.0,51.7244,51.7598,51.7156,51.7156,15568.0
2021-08-24 13:40:00,58.49,58.5,58.47,58.48,13695.0,51.7156,51.7244,51.6979,51.7067,13695.0
2021-08-24 13:45:00,58.48,58.5,58.44,58.44,10800.0,51.7067,51.7244,51.6714,51.6714,10800.0
2021-08-24 13:50:00,58.45,58.47,58.44,58.46,5110.0,51.6802,51.6979,51.6714,51.6891,5110.0
2021-08-24 13:55:00,58.46,58.46,58.43,58.45,9051.0,51.6891,51.6891,51.6625,51.6802,9051.0
2021-08-24 14:00:00,58.45,58.49,58.44,58.49,5342.0,51.6802,51.7156,51.6714,51.7156,5342.0
2021-08-24 14:05:00,58.48,58.52,58.47,58.51,16263.0,51.7067,51.7421,51.6979,51.7333,16263.0
2021-08-24 14:10:00,58.51,58.53,58.5,58.53,11477.0,51.7333,51.7509,51.7244,51.7509,11477.0
2021-08-24 14:15:00,58.51,58.59,58.5,58.59,12772.0,51.7333,51.804,51.7244,51.804,12772.0
2021-08-24 14:20:00,58.59,58.63,58.55,58.62,24790.0,51.804,51.8394,51.7686,51.8305,24790.0
2021-08-24 14:25:00,58.62,58.62,58.55,58.57,14344.0,51.8305,51.8305,51.7686,51.7863,14344.0
2021-08-24 14:30:00,58.56,58.58,58.55,58.57,9241.0,51.7775,51.7952,51.7686,51.7863,9241.0
2021-08-24 14:35:00,58.57,58.58,58.55,58.58,8498.0,51.7863,51.7952,51.7686,51.7952,8498.0
2021-08-24 14:40:00,58.59,58.62,58.58,58.61,13812.0,51.804,51.8305,51.7952,51.8217,13812.0
2021-08-24 14:45:00,58.61,58.65,58.59,58.63,17370.0,51.8217,51.857,51.804,51.8394,17370.0
2021-08-24 14:50:00,58.64,58.64,58.58,58.58,8929.0,51.8482,51.8482,51.7952,51.7952,8929.0
2021-08-24 14:55:00,58.59,58.65,58.58,58.64,27293.0,51.804,51.857,51.7952,51.8482,27293.0
2021-08-24 15:00:00,58.64,58.66,58.62,58.64,36099.0,51.8482,51.8659,51.8305,51.8482,36099.0
2021-08-24 15:05:00,58.64,58.64,58.59,58.62,34125.0,51.8482,51.8482,51.804,51.8305,34125.0
2021-08-24 15:10:00,58.63,58.63,58.57,58.57,22284.0,51.8394,51.8394,51.7863,51.7863,22284.0
2021-08-24 15:15:00,58.57,58.58,58.48,58.48,37394.0,51.7863,51.7952,51.7067,51.7067,37394.0
2021-08-24 15:20:00,58.48,58.52,58.44,58.45,48064.0,51.7067,51.7421,51.6714,51.6802,48064.0
2021-08-24 15:25:00,58.45,58.46,58.42,58.42,58312.0,51.6802,51.6891,51.6537,51.6537,58312.0
2021-08-24 15:30:00,58.43,58.43,58.35,58.37,97157.0,51.6625,51.6625,51.5918,51.6095,97157.0
2021-08-24 15:35:00,58.38,58.41,58.35,58.38,103072.0,51.6183,51.6448,51.5918,51.6183,103072.0
2021-08-24 15:40:00,58.38,58.45,58.36,58.44,54223.0,51.6183,51.6802,51.6006,51.6714,54223.0
2021-08-24 15:45:00,58.44,58.46,58.4,58.44,50525.0,51.6714,51.6891,51.636,51.6714,50525.0
2021-08-24 15:50:00,58.44,58.45,58.39,58.41,53772.0,51.6714,51.6802,51.6272,51.6448,53772.0
2021-08-24 15:55:00,58.41,58.44,58.38,58.43,164984.0,51.6448,51.6714,51.6183,51.6625,164984.0
2021-08-25 09:30:00,58.23,58.35,58.07,58.2,68803.0,51.4857,51.5918,51.3442,51.4592,68803.0
2021-08-25 09:35:00,58.2,58.21,58.1,58.14,19933.0,51.4592,51.468,51.3708,51.4061,19933.0
2021-08-25 09:40:00,58.14,58.16,58.05,58.05,27814.0,51.4061,51.4238,51.3265,51.3265,27814.0
2021-08-25 09:45:00,58.05,58.13,58.0,58.01,27255.0,51.3265,51.3973,51.2823,51.2912,27255.0
2021-08-25 09:50:00,58.01,58.12,57.98,58.1,89536.0,51.2912,51.3884,51.2646,51.3708,89536.0
2021-08-25 09:55:00,58.1,58.21,58.06,58.2,84519.0,51.3708,51.468,51.3354,51.4592,84519.0
2021-08-25 10:00:00,58.23,58.38,58.17,58.34,35245.0,51.4857,51.6183,51.4326,51.583,35245.0
2021-08-25 10:05:00,58.32,58.39,58.32,58.33,19824.0,51.5653,51.6272,51.5653,51.5741,19824.0
2021-08-25 10:10:00,58.33,58.35,58.24,58.24,17903.0,51.5741,51.5918,51.4945,51.4945,17903.0
2021-08-25 10:15:00,58.24,58.27,58.1,58.11,20828.0,51.4945,51.5211,51.3708,51.3796,20828.0
2021-08-25 10:20:00,58.11,58.27,58.11,58.27,42553.0,51.3796,51.5211,51.3796,51.5211,42553.0
2021-08-25 10:25:00,58.27,58.33,58.23,58.3,10234.0,51.5211,51.5741,51.4857,51.5476,10234.0
2021-08-25 10:30:00,58.29,58.36,58.24,58.36,10134.0,51.5387,51.6006,51.4945,51.6006,10134.0
2021-08-25 10:35:00,58.35,58.36,58.25,58.28,11658.0,51.5918,51.6006,51.5034,51.5299,11658.0
2021-08-25 10:40:00,58.28,58.28,58.24,58.25,11841.0,51.5299,51.5299,51.4945,51.5034,11841.0
2021-08-25 10:45:00,58.24,58.3,58.21,58.29,27323.0,51.4945,51.5476,51.468,51.5387,27323.0
2021-08-25 10:50:00,58.26,58.27,58.1,58.14,27209.0,51.5122,51.5211,51.3708,51.4061,27209.0
2021-08-25 10:55:00,58.11,58.12,58.07,58.08,47447.0,51.3796,51.3884,51.3442,51.3531,47447.0
2021-08-25 11:00:00,58.09,58.19,58.09,58.15,11565.0,51.3619,51.4503,51.3619,51.415,11565.0
2021-08-25 11:05:00,58.15,58.22,58.12,58.18,14691.0,51.415,51.4769,51.3884,51.4415,14691.0
2021-08-25 11:10:00,58.19,58.2,58.15,58.2,10634.0,51.4503,51.4592,51.415,51.4592,10634.0
2021-08-25 11:15:00,58.2,58.24,58.18,58.2,7908.0,51.4592,51.4945,51.4415,51.4592,7908.0
2021-08-25 11:20:00,58.21,58.23,58.16,58.17,6857.0,51.468,51.4857,51.4238,51.4326,6857.0
2021-08-25 11:25:00,58.17,58.2,58.12,58.14,9237.0,51.4326,51.4592,51.3884,51.4061,9237.0
2021-08-25 11:30:00,58.15,58.17,58.1,58.15,9333.0,51.415,51.4326,51.3708,51.415,9333.0
2021-08-25 11:35:00,58.16,58.2,58.13,58.14,18882.0,51.4238,51.4592,51.3973,51.4061,18882.0
2021-08-25 11:40:00,58.13,58.14,58.09,58.11,13944.0,51.3973,51.4061,51.3619,51.3796,13944.0
2021-08-25 11:45:00,58.11,58.12,58.07,58.09,12994.0,51.3796,51.3884,51.3442,51.3619,12994.0
2021-08-25 11:50:00,58.1,58.14,58.1,58.14,8816.0,51.3708,51.4061,51.3708,51.4061,8816.0
2021-08-25 11:55:00,58.14,58.16,58.1,58.14,34279.0,51.4061,51.4238,51.3708,51.4061,34279.0
2021-08-25 12:00:00,58.13,58.23,58.13,58.23,16621.0,51.3973,51.4857,51.3973,51.4857,16621.0
2021-08-25 12:05:00,58.22,58.27,58.22,58.24,18323.0,51.4769,51.5211,51.4769,51.4945,18323.0
2021-08-25 12:10:00,58.23,58.24,58.21,58.23,7441.0,51.4857,51.4945,51.468,51.4857,7441.0
2021-08-25 12:15:00,58.22,58.23,58.17,58.22,17975.0,51.4769,51.4857,51.4326,51.4769,17975.0
2021-08-25 12:20:00,58.22,58.22,58.16,58.17,13806.0,51.4769,51.4769,51.4238,51.4326,13806.0
2021-08-25 12:25:00,58.17,58.2,58.16,58.18,16600.0,51.4326,51.4592,51.4238,51.4415,16600.0
2021-08-25 12:30:00,58.19,58.23,58.18,58.23,12859.0,51.4503,51.4857,51.4415,51.4857,12859.0
2021-08-25 12:35:00,58.23,58.26,58.21,58.24,12590.0,51.4857,51.5122,51.468,51.4945,12590.0
2021-08-25 12:40:00,58.25,58.3,58.25,58.27,9555.0,51.5034,51.5476,51.5034,51.5211,9555.0
2021-08-25 12:45:00,58.27,58.28,58.22,58.22,6718.0,51.5211,51.5299,51.4769,51.4769,6718.0
2021-08-25 12:50:00,58.23,58.24,58.19,58.19,9621.0,51.4857,51.4945,51.4503,51.4503,9621.0
2021-08-25 12:55:00,58.19,58.25,58.19,58.25,12090.0,51.4503,51.5034,51.4503,51.5034,12090.0
2021-08-25 13:00:00,58.24,58.27,58.23,58.26,10901.0,51.4945,51.5211,51.4857,51.5122,10901.0
2021-08-25 13:05:00,58.26,58.28,58.25,58.27,10481.0,51.5122,51.5299,51.5034,51.5211,10481.0
2021-08-25 13:10:00,58.27,58.28,58.22,58.23,10007.0,51.5211,51.5299,51.4769,51.4857,10007.0
2021-08-25 13:15:00,58.22,58.23,58.19,58.21,22453.0,51.4769,51.4857,51.4503,51.468,22453.0
2021-08-25 13:20:00,58.21,58.21,58.17,58.18,8915.0,51.468,51.468,51.4326,51.4415,8915.0
2021-08-25 13:25:00,58.18,58.18,58.13,58.15,9622.0,51.4415,51.4415,51.3973,51.415,9622.0
2021-08-25 13:30:00,58.13,58.14,58.12,58.13,5934.0,51.3973,51.4061,51.3884,51.3973,5934.0
2021-08-25 13:35:00,58.12,58.13,58.08,58.08,9035.0,51.3884,51.3973,51.3531,51.3531,9035.0
2021-08-25 13:40:00,58.08,58.09,58.07,58.09,10581.0,51.3531,51.3619,51.3442,51.3619,10581.0
2021-08-25 13:45:00,58.09,58.13,58.06,58.13,12564.0,51.3619,51.3973,51.3354,51.3973,12564.0
2021-08-25 13:50:00,58.13,58.13,58.11,58.12,5817.0,51.3973,51.3973,51.3796,51.3884,5817.0
2021-08-25 13:55:00,58.12,58.14,58.11,58.14,5119.0,51.3884,51.4061,51.3796,51.4061,5119.0
2021-08-25 14:00:00,58.14,58.16,58.13,58.15,15467.0,51.4061,51.4238,51.3973,51.415,15467.0
2021-08-25 14:05:00,58.15,58.21,58.14,58.17,15347.0,51.415,51.468,51.4061,51.4326,15347.0
2021-08-25 14:10:00,58.17,58.24,58.17,58.24,18656.0,51.4326,51.4945,51.4326,51.4945,18656.0
2021-08-25 14:15:00,58.25,58.32,58.24,58.27,18494.0,51.5034,51.5653,51.4945,51.5211,18494.0
2021-08-25 14:20:00,58.28,58.35,58.28,58.29,12886.0,51.5299,51.5918,51.5299,51.5387,12886.0
2021-08-25 14:25:00,58.29,58.3,58.24,58.24,13275.0,51.5387,51.5476,51.4945,51.4945,13275.0
2021-08-25 14:30:00,58.24,58.25,58.19,58.24,17458.0,51.4945,51.5034,51.4503,51.4945,17458.0
2021-08-25 14:35:00,58.23,58.24,58.19,58.19,21083.0,51.4857,51.4945,51.4503,51.4503,21083.0
2021-08-25 14:40:00,58.2,58.24,58.19,58.23,7836.0,51.4592,51.4945,51.4503,51.4857,7836.0
2021-08-25 14:45:00,58.23,58.24,58.19,58.2,19570.0,51.4857,51.4945,51.4503,51.4592,19570.0
2021-08-25 14:50:00,58.2,58.23,58.19,58.2,13715.0,51.4592,51.4857,51.4503,51.4592,13715.0
2021-08-25 14:55:00,58.2,58.26,58.18,58.24,16559.0,51.4592,51.5122,51.4415,51.4945,16559.0
2021-08-25 15:00:00,58.25,58.3,58.24,58.3,30303.0,51.5034,51.5476,51.4945,51.5476,30303.0
2021-08-25 15:05:00,58.3,58.32,58.27,58.3,13132.0,51.5476,51.5653,51.5211,51.5476,13132.0
2021-08-25 15:10:00,58.29,58.31,58.25,58.3,27526.0,51.5387,51.5564,51.5034,51.5476,27526.0
2021-08-25 15:15:00,58.29,58.29,58.26,58.28,16235.0,51.5387,51.5387,51.5122,51.5299,16235.0
2021-08-25 15:20:00,58.28,58.28,58.22,58.22,17682.0,51.5299,51.5299,51.4769,51.4769,17682.0
2021-08-25 15:25:00,58.22,58.22,58.15,58.15,34710.0,51.4769,51.4769,51.415,51.415,34710.0
2021-08-25 15:30:00,58.16,58.31,58.14,58.29,47541.0,51.4238,51.5564,51.4061,51.5387,47541.0
2021-08-25 15:35:00,58.29,58.36,58.28,58.34,53664.0,51.5387,51.6006,51.5299,51.583,53664.0
2021-08-25 15:40:00,58.34,58.34,58.25,58.26,52749.0,51.583,51.583,51.5034,51.5122,52749.0
2021-08-25 15:45:00,58.26,58.33,58.25,58.27,56270.0,51.5122,51.5741,51.5034,51.5211,56270.0
2021-08-25 15:50:00,58.27,58.27,58.16,58.16,70788.0,51.5211,51.5211,51.4238,51.4238,70788.0
2021-08-25 15:55:00,58.16,58.2,58.12,58.16,165541.0,51.4238,51.4592,51.3884,51.4238,165541.0
2021-08-26 09:30:00,58.01,58.03,57.45,57.52,186546.0,51.2912,51.3089,50.796,50.8579,186546.0
2021-08-26 09:35:00,57.51,57.78,57.39,57.78,64410.0,50.8491,51.0878,50.743,51.0878,64410.0
2021-08-26 09:40:00,57.77,58.0,57.77,57.94,39178.0,51.079,51.2823,51.079,51.2293,39178.0
2021-08-26 09:45:00,57.95,57.95,57.68,57.68,36922.0,51.2381,51.2381,50.9994,50.9994,36922.0
2021-08-26 09:50:00,57.67,57.74,57.62,57.66,24166.0,50.9906,51.0524,50.9463,50.9817,24166.0
2021-08-26 09:55:00,57.67,57.67,57.5,57.51,26885.0,50.9906,50.9906,50.8402,50.8491,26885.0
2021-08-26 10:00:00,57.5,57.54,57.42,57.48,51351.0,50.8402,50.8756,50.7695,50.8226,51351.0
2021-08-26 10:05:00,57.45,57.48,57.31,57.33,72302.0,50.796,50.8226,50.6722,50.6899,72302.0
2021-08-26 10:10:00,57.33,57.41,57.28,57.4,95488.0,50.6899,50.7607,50.6457,50.7518,95488.0
2021-08-26 10:15:00,57.41,57.43,57.33,57.41,35625.0,50.7607,50.7784,50.6899,50.7607,35625.0
2021-08-26 10:20:00,57.4,57.4,57.26,57.27,63542.0,50.7518,50.7518,50.628,50.6369,63542.0
2021-08-26 10:25:00,57.26,57.3,57.17,57.18,79300.0,50.628,50.6634,50.5485,50.5573,79300.0
2021-08-26 10:30:00,57.17,57.17,57.07,57.13,51847.0,50.5485,50.5485,50.46,50.5131,51847.0
2021-08-26 10:35:00,57.14,57.35,57.13,57.32,43364.0,50.5219,50.7076,50.5131,50.6811,43364.0
2021-08-26 10:40:00,57.31,57.38,57.3,57.3,29391.0,50.6722,50.7341,50.6634,50.6634,29391.0
2021-08-26 10:45:00,57.31,57.36,57.26,57.35,26592.0,50.6722,50.7165,50.628,50.7076,26592.0
2021-08-26 10:50:00,57.35,57.43,57.34,57.38,21511.0,50.7076,50.7784,50.6988,50.7341,21511.0
2021-08-26 10:55:00,57.38,57.43,57.36,57.43,22429.0,50.7341,50.7784,50.7165,50.7784,22429.0
2021-08-26 11:00:00,57.42,57.48,57.36,57.45,37108.0,50.7695,50.8226,50.7165,50.796,37108.0
2021-08-26 11:05:00,57.46,57.58,57.45,57.57,37907.0,50.8049,50.911,50.796,50.9021,37907.0
2021-08-26 11:10:00,57.56,57.56,57.51,57.54,16159.0,50.8933,50.8933,50.8491,50.8756,16159.0
2021-08-26 11:15:00,57.54,57.54,57.37,57.4,32739.0,50.8756,50.8756,50.7253,50.7518,32739.0
2021-08-26 11:20:00,57.4,57.41,57.35,57.36,16611.0,50.7518,50.7607,50.7076,50.7165,16611.0
2021-08-26 11:25:00,57.37,57.41,57.35,57.36,25345.0,50.7253,50.7607,50.7076,50.7165,25345.0
2021-08-26 11:30:00,57.36,57.4,57.33,57.39,29503.0,50.7165,50.7518,50.6899,50.743,29503.0
2021-08-26 11:35:00,57.39,57.41,57.37,57.38,48992.0,50.743,50.7607,50.7253,50.7341,48992.0
2021-08-26 11:40:00,57.38,57.39,57.33,57.34,23648.0,50.7341,50.743,50.6899,50.6988,23648.0
2021-08-26 11:45:00,57.34,57.39,57.31,57.36,58386.0,50.6988,50.743,50.6722,50.7165,58386.0
2021-08-26 11:50:00,57.36,57.43,57.35,57.41,56401.0,50.7165,50.7784,50.7076,50.7607,56401.0
2021-08-26 11:55:00,57.41,57.44,57.37,57.39,47902.0,50.7607,50.7872,50.7253,50.743,47902.0
2021-08-26 12:00:00,57.4,57.41,57.37,57.38,18477.0,50.7518,50.7607,50.7253,50.7341,18477.0
2021-08-26 12:05:00,57.38,57.42,57.37,57.39,22354.0,50.7341,50.7695,50.7253,50.743,22354.0
2021-08-26 12:10:00,57.39,57.4,57.37,57.39,16021.0,50.743,50.7518,50.7253,50.743,16021.0
2021-08-26 12:15:00,57.39,57.43,57.36,57.37,63709.0,50.743,50.7784,50.7165,50.7253,63709.0
2021-08-26 12:20:00,57.38,57.38,57.22,57.22,17830.0,50.7341,50.7341,50.5927,50.5927,17830.0
2021-08-26 12:25:00,57.23,57.23,57.12,57.14,25741.0,50.6015,50.6015,50.5043,50.5219,25741.0
2021-08-26 12:30:00,57.16,57.2,57.15,57.16,33250.0,50.5396,50.575,50.5308,50.5396,33250.0
2021-08-26 12:35:00,57.17,57.17,57.08,57.09,30041.0,50.5485,50.5485,50.4689,50.4777,30041.0
2021-08-26 12:40:00,57.09,57.11,57.07,57.1,54624.0,50.4777,50.4954,50.46,50.4866,54624.0
2021-08-26 12:45:00,57.1,57.11,57.07,57.09,20459.0,50.4866,50.4954,50.46,50.4777,20459.0
2021-08-26 12:50:00,57.09,57.1,57.04,57.06,27465.0,50.4777,50.4866,50.4335,50.4512,27465.0
2021-08-26 12:55:00,57.05,57.13,57.05,57.12,18117.0,50.4424,50.5131,50.4424,50.5043,18117.0
2021-08-26 13:00:00,57.12,57.14,57.09,57.1,13557.0,50.5043,50.5219,50.4777,50.4866,13557.0
2021-08-26 13:05:00,57.11,57.13,57.09,57.1,13280.0,50.4954,50.5131,50.4777,50.4866,13280.0
2021-08-26 13:10:00,57.1,57.12,57.06,57.11,23665.0,50.4866,50.5043,50.4512,50.4954,23665.0
2021-08-26 13:15:00,57.11,57.16,57.1,57.12,15821.0,50.4954,50.5396,50.4866,50.5043,15821.0
2021-08-26 13:20:00,57.11,57.16,57.09,57.15,21547.0,50.4954,50.5396,50.4777,50.5308,21547.0
2021-08-26 13:25:00,57.15,57.15,57.11,57.15,20884.0,50.5308,50.5308,50.4954,50.5308,20884.0
2021-08-26 13:30:00,57.16,57.21,57.15,57.2,26393.0,50.5396,50.5838,50.5308,50.575,26393.0
2021-08-26 13:35:00,57.2,57.22,57.18,57.22,10067.0,50.575,50.5927,50.5573,50.5927,10067.0
2021-08-26 13:40:00,57.21,57.23,57.2,57.21,71653.0,50.5838,50.6015,50.575,50.5838,71653.0
2021-08-26 13:45:00,57.22,57.25,57.21,57.22,20285.0,50.5927,50.6192,50.5838,50.5927,20285.0
2021-08-26 13:50:00,57.22,57.26,57.21,57.25,32724.0,50.5927,50.628,50.5838,50.6192,32724.0
2021-08-26 13:55:00,57.25,57.25,57.24,57.25,7995.0,50.6192,50.6192,50.6104,50.6192,7995.0
2021-08-26 14:00:00,57.25,57.27,57.19,57.25,39222.0,50.6192,50.6369,50.5661,50.6192,39222.0
2021-08-26 14:05:00,57.24,57.24,57.16,57.17,15277.0,50.6104,50.6104,50.5396,50.5485,15277.0
2021-08-26 14:10:00,57.16,57.17,57.15,57.17,8855.0,50.5396,50.5485,50.5308,50.5485,8855.0
2021-08-26 14:15:00,57.16,57.2,57.14,57.19,42516.0,50.5396,50.575,50.5219,50.5661,42516.0
2021-08-26 14:20:00,57.19,57.25,57.18,57.2,50816.0,50.5661,50.6192,50.5573,50.575,50816.0
2021-08-26 14:25:00,57.21,57.21,57.16,57.17,14923.0,50.5838,50.5838,50.5396,50.5485,14923.0
2021-08-26 14:30:00,57.17,57.26,57.15,57.25,19673.0,50.5485,50.628,50.5308,50.6192,19673.0
2021-08-26 14:35:00,57.25,57.29,57.24,57.29,27724.0,50.6192,50.6546,50.6104,50.6546,27724.0
2021-08-26 14:40:00,57.29,57.37,57.28,57.37,20053.0,50.6546,50.7253,50.6457,50.7253,20053.0
2021-08-26 14:45:00,57.38,57.4,57.27,57.3,85018.0,50.7341,50.7518,50.6369,50.6634,85018.0
2021-08-26 14:50:00,57.3,57.31,57.23,57.25,30570.0,50.6634,50.6722,50.6015,50.6192,30570.0
2021-08-26 14:55:00,57.26,57.27,57.22,57.23,23657.0,50.628,50.6369,50.5927,50.6015,23657.0
2021-08-26 15:00:00,57.24,57.37,57.21,57.35,31230.0,50.6104,50.7253,50.5838,50.7076,31230.0
2021-08-26 15:05:00,57.34,57.38,57.31,57.34,34086.0,50.6988,50.7341,50.6722,50.6988,34086.0
2021-08-26 15:10:00,57.34,57.35,57.31,57.33,42278.0,50.6988,50.7076,50.6722,50.6899,42278.0
2021-08-26 15:15:00,57.33,57.36,57.28,57.28,26686.0,50.6899,50.7165,50.6457,50.6457,26686.0
2021-08-26 15:20:00,57.28,57.3,57.26,57.27,40805.0,50.6457,50.6634,50.628,50.6369,40805.0
2021-08-26 15:25:00,57.27,57.28,57.23,57.24,33193.0,50.6369,50.6457,50.6015,50.6104,33193.0
2021-08-26 15:30:00,57.23,57.27,57.18,57.21,59713.0,50.6015,50.6369,50.5573,50.5838,59713.0
2021-08-26 15:35:00,57.22,57.28,57.21,57.23,79865.0,50.5927,50.6457,50.5838,50.6015,79865.0
2021-08-26 15:40:00,57.23,57.25,57.18,57.18,116316.0,50.6015,50.6192,50.5573,50.5573,116316.0
2021-08-26 15:45:00,57.18,57.23,57.15,57.21,126921.0,50.5573,50.6015,50.5308,50.5838,126921.0
2021-08-26 15:50:00,57.19,57.25,57.17,57.23,100743.0,50.5661,50.6192,50.5485,50.6015,100743.0
2021-08-26 15:55:00,57.23,57.32,57.22,57.32,383504.0,50.6015,50.6811,50.5927,50.6811,383504.0
2021-08-27 09:30:00,57.21,57.21,56.95,57.14,77180.0,50.5838,50.5838,50.3539,50.5219,77180.0
2021-08-27 09:35:00,57.15,57.21,57.11,57.13,31133.0,50.5308,50.5838,50.4954,50.5131,31133.0
2021-08-27 09:40:00,57.13,57.14,57.05,57.09,55479.0,50.5131,50.5219,50.4424,50.4777,55479.0
2021-08-27 09:45:00,57.13,57.28,57.11,57.27,21892.0,50.5131,50.6457,50.4954,50.6369,21892.0
2021-08-27 09:50:00,57.27,57.43,57.25,57.37,20472.0,50.6369,50.7784,50.6192,50.7253,20472.0
2021-08-27 09:55:00,57.36,57.4,57.26,57.3,29707.0,50.7165,50.7518,50.628,50.6634,29707.0
2021-08-27 10:00:00,57.29,57.43,57.19,57.37,27028.0,50.6546,50.7784,50.5661,50.7253,27028.0
2021-08-27 10:05:00,57.37,57.45,57.34,57.44,15400.0,50.7253,50.796,50.6988,50.7872,15400.0
2021-08-27 10:10:00,57.44,57.5,57.39,57.45,32297.0,50.7872,50.8402,50.743,50.796,32297.0
2021-08-27 10:15:00,57.45,57.54,57.44,57.49,16075.0,50.796,50.8756,50.7872,50.8314,16075.0
2021-08-27 10:20:00,57.5,57.5,57.39,57.46,30284.0,50.8402,50.8402,50.743,50.8049,30284.0
2021-08-27 10:25:00,57.45,57.54,57.42,57.53,20977.0,50.796,50.8756,50.7695,50.8668,20977.0
2021-08-27 10:30:00,57.51,57.63,57.5,57.59,29303.0,50.8491,50.9552,50.8402,50.9198,29303.0
2021-08-27 10:35:00,57.6,57.68,57.54,57.57,19658.0,50.9287,50.9994,50.8756,50.9021,19658.0
2021-08-27 10:40:00,57.58,57.61,57.52,57.54,14565.0,50.911,50.9375,50.8579,50.8756,14565.0
2021-08-27 10:45:00,57.54,57.62,57.53,57.6,18551.0,50.8756,50.9463,50.8668,50.9287,18551.0
2021-08-27 10:50:00,57.61,57.71,57.57,57.69,24199.0,50.9375,51.0259,50.9021,51.0082,24199.0
2021-08-27 10:55:00,57.68,57.69,57.58,57.6,18334.0,50.9994,51.0082,50.911,50.9287,18334.0
2021-08-27 11:00:00,57.59,57.68,57.58,57.62,49476.0,50.9198,50.9994,50.911,50.9463,49476.0
2021-08-27 11:05:00,57.62,57.69,57.61,57.68,10258.0,50.9463,51.0082,50.9375,50.9994,10258.0
2021-08-27 11:10:00,57.69,57.71,57.64,57.64,11454.0,51.0082,51.0259,50.964,50.964,11454.0
2021-08-27 11:15:00,57.64,57.66,57.58,57.63,26451.0,50.964,50.9817,50.911,50.9552,26451.0
2021-08-27 11:20:00,57.63,57.66,57.59,57.6,42260.0,50.9552,50.9817,50.9198,50.9287,42260.0
2021-08-27 11:25:00,57.6,57.6,57.5,57.58,60251.0,50.9287,50.9287,50.8402,50.911,60251.0
2021-08-27 11:30:00,57.59,57.61,57.53,57.61,32109.0,50.9198,50.9375,50.8668,50.9375,32109.0
2021-08-27 11:35:00,57.61,57.66,57.55,57.66,10577.0,50.9375,50.9817,50.8845,50.9817,10577.0
2021-08-27 11:40:00,57.66,57.7,57.62,57.7,13770.0,50.9817,51.0171,50.9463,51.0171,13770.0
2021-08-27 11:45:00,57.69,57.71,57.61,57.62,41636.0,51.0082,51.0259,50.9375,50.9463,41636.0
2021-08-27 11:50:00,57.61,57.63,57.6,57.6,16207.0,50.9375,50.9552,50.9287,50.9287,16207.0
2021-08-27 11:55:00,57.61,57.63,57.56,57.57,15854.0,50.9375,50.9552,50.8933,50.9021,15854.0
2021-08-27 12:00:00,57.57,57.58,57.48,57.48,41298.0,50.9021,50.911,50.8226,50.8226,41298.0
2021-08-27 12:05:00,57.48,57.54,57.47,57.54,16723.0,50.8226,50.8756,50.8137,50.8756,16723.0
2021-08-27 12:10:00,57.54,57.59,57.54,57.59,14565.0,50.8756,50.9198,50.8756,50.9198,14565.0
2021-08-27 12:15:00,57.59,57.63,57.57,57.61,19047.0,50.9198,50.9552,50.9021,50.9375,19047.0
2021-08-27 12:20:00,57.6,57.63,57.59,57.6,15408.0,50.9287,50.9552,50.9198,50.9287,15408.0
2021-08-27 12:25:00,57.6,57.67,57.58,57.67,19275.0,50.9287,50.9906,50.911,50.9906,19275.0
2021-08-27 12:30:00,57.67,57.72,57.65,57.71,12764.0,50.9906,51.0348,50.9729,51.0259,12764.0
2021-08-27 12:35:00,57.71,57.72,57.65,57.66,18335.0,51.0259,51.0348,50.9729,50.9817,18335.0
2021-08-27 12:40:00,57.66,57.67,57.6,57.62,15985.0,50.9817,50.9906,50.9287,50.9463,15985.0
2021-08-27 12:45:00,57.61,57.69,57.61,57.69,13942.0,50.9375,51.0082,50.9375,51.0082,13942.0
2021-08-27 12:50:00,57.69,57.73,57.66,57.67,27894.0,51.0082,51.0436,50.9817,50.9906,27894.0
2021-08-27 12:55:00,57.67,57.68,57.64,57.68,20702.0,50.9906,50.9994,50.964,50.9994,20702.0
2021-08-27 13:00:00,57.68,57.68,57.61,57.67,37131.0,50.9994,50.9994,50.9375,50.9906,37131.0
2021-08-27 13:05:00,57.68,57.68,57.63,57.64,10893.0,50.9994,50.9994,50.9552,50.964,10893.0
2021-08-27 13:10:00,57.64,57.68,57.63,57.67,13541.0,50.964,50.9994,50.9552,50.9906,13541.0
2021-08-27 13:15:00,57.67,57.68,57.63,57.66,19904.0,50.9906,50.9994,50.9552,50.9817,19904.0
2021-08-27 13:20:00,57.65,57.65,57.61,57.62,12831.0,50.9729,50.9729,50.9375,50.9463,12831.0
2021-08-27 13:25:00,57.62,57.63,57.6,57.63,11440.0,50.9463,50.9552,50.9287,50.9552,11440.0
2021-08-27 13:30:00,57.63,57.65,57.62,57.65,9203.0,50.9552,50.9729,50.9463,50.9729,9203.0
2021-08-27 13:35:00,57.64,57.66,57.63,57.65,16546.0,50.964,50.9817,50.9552,50.9729,16546.0
2021-08-27 13:40:00,57.66,57.67,57.64,57.65,15720.0,50.9817,50.9906,50.964,50.9729,15720.0
2021-08-27 13:45:00,57.66,57.67,57.65,57.65,9851.0,50.9817,50.9906,50.9729,50.9729,9851.0
2021-08-27 13:50:00,57.65,57.65,57.6,57.6,14964.0,50.9729,50.9729,50.9287,50.9287,14964.0
2021-08-27 13:55:00,57.61,57.64,57.6,57.63,26760.0,50.9375,50.964,50.9287,50.9552,26760.0
2021-08-27 14:00:00,57.63,57.63,57.54,57.58,22863.0,50.9552,50.9552,50.8756,50.911,22863.0
2021-08-27 14:05:00,57.58,57.59,57.55,57.59,7195.0,50.911,50.9198,50.8845,50.9198,7195.0
2021-08-27 14:10:00,57.59,57.61,57.58,57.6,15501.0,50.9198,50.9375,50.911,50.9287,15501.0
2021-08-27 14:15:00,57.6,57.62,57.58,57.62,15579.0,50.9287,50.9463,50.911,50.9463,15579.0
2021-08-27 14:20:00,57.62,57.62,57.59,57.59,16119.0,50.9463,50.9463,50.9198,50.9198,16119.0
2021-08-27 14:25:00,57.6,57.6,57.57,57.57,18642.0,50.9287,50.9287,50.9021,50.9021,18642.0
2021-08-27 14:30:00,57.58,57.58,57.52,57.53,20572.0,50.911,50.911,50.8579,50.8668,20572.0
2021-08-27 14:35:00,57.53,57.57,57.53,57.55,11453.0,50.8668,50.9021,50.8668,50.8845,11453.0
2021-08-27 14:40:00,57.55,57.57,57.54,57.57,13978.0,50.8845,50.9021,50.8756,50.9021,13978.0
2021-08-27 14:45:00,57.57,57.57,57.5,57.51,14777.0,50.9021,50.9021,50.8402,50.8491,14777.0
2021-08-27 14:50:00,57.51,57.53,57.48,57.53,65178.0,50.8491,50.8668,50.8226,50.8668,65178.0
2021-08-27 14:55:00,57.53,57.53,57.48,57.48,17937.0,50.8668,50.8668,50.8226,50.8226,17937.0
2021-08-27 15:00:00,57.49,57.53,57.48,57.52,15847.0,50.8314,50.8668,50.8226,50.8579,15847.0
2021-08-27 15:05:00,57.53,57.58,57.52,57.57,18639.0,50.8668,50.911,50.8579,50.9021,18639.0
2021-08-27 15:10:00,57.57,57.62,57.57,57.6,25188.0,50.9021,50.9463,50.9021,50.9287,25188.0
2021-08-27 15:15:00,57.6,57.61,57.55,57.57,20715.0,50.9287,50.9375,50.8845,50.9021,20715.0
2021-08-27 15:20:00,57.57,57.61,57.57,57.61,16211.0,50.9021,50.9375,50.9021,50.9375,16211.0
2021-08-27 15:25:00,57.61,57.64,57.6,57.63,18857.0,50.9375,50.964,50.9287,50.9552,18857.0
2021-08-27 15:30:00,57.63,57.67,57.59,57.66,34071.0,50.9552,50.9906,50.9198,50.9817,34071.0
2021-08-27 15:35:00,57.67,57.7,57.64,57.67,41072.0,50.9906,51.0171,50.964,50.9906,41072.0
2021-08-27 15:40:00,57.68,57.73,57.67,57.72,31155.0,50.9994,51.0436,50.9906,51.0348,31155.0
2021-08-27 15:45:00,57.73,57.79,57.73,57.78,52675.0,51.0436,51.0967,51.0436,51.0878,52675.0
2021-08-27 15:50:00,57.79,57.82,57.74,57.75,101300.0,51.0967,51.1232,51.0524,51.0613,101300.0
2021-08-27 15:55:00,57.75,57.76,57.7,57.75,174783.0,51.0613,51.0701,51.0171,51.0613,174783.0
2021-08-30 09:30:00,57.58,57.79,57.43,57.78,79510.0,50.911,51.0967,50.7784,51.0878,79510.0
2021-08-30 09:35:00,57.75,57.89,57.74,57.78,10960.0,51.0613,51.1851,51.0524,51.0878,10960.0
2021-08-30 09:40:00,57.78,57.96,57.77,57.87,28335.0,51.0878,51.247,51.079,51.1674,28335.0
2021-08-30 09:45:00,57.88,57.95,57.87,57.9,20569.0,51.1762,51.2381,51.1674,51.1939,20569.0
2021-08-30 09:50:00,57.9,57.92,57.77,57.77,20634.0,51.1939,51.2116,51.079,51.079,20634.0
2021-08-30 09:55:00,57.76,57.83,57.75,57.76,8336.0,51.0701,51.132,51.0613,51.0701,8336.0
2021-08-30 10:00:00,57.77,57.85,57.7,57.78,17041.0,51.079,51.1497,51.0171,51.0878,17041.0
2021-08-30 10:05:00,57.77,57.86,57.77,57.83,11203.0,51.079,51.1585,51.079,51.132,11203.0
2021-08-30 10:10:00,57.83,57.86,57.77,57.83,15664.0,51.132,51.1585,51.079,51.132,15664.0
2021-08-30 10:15:00,57.86,57.87,57.75,57.82,85516.0,51.1585,51.1674,51.0613,51.1232,85516.0
2021-08-30 10:20:00,57.82,57.94,57.79,57.89,64992.0,51.1232,51.2293,51.0967,51.1851,64992.0
2021-08-30 10:25:00,57.84,57.89,57.8,57.83,12502.0,51.1409,51.1851,51.1055,51.132,12502.0
2021-08-30 10:30:00,57.84,57.84,57.69,57.73,11270.0,51.1409,51.1409,51.0082,51.0436,11270.0
2021-08-30 10:35:00,57.72,57.82,57.68,57.79,12279.0,51.0348,51.1232,50.9994,51.0967,12279.0
2021-08-30 10:40:00,57.78,57.87,57.77,57.85,16719.0,51.0878,51.1674,51.079,51.1497,16719.0
2021-08-30 10:45:00,57.85,57.91,57.83,57.91,20723.0,51.1497,51.2028,51.132,51.2028,20723.0
2021-08-30 10:50:00,57.92,57.99,57.92,57.93,28277.0,51.2116,51.2735,51.2116,51.2204,28277.0
2021-08-30 10:55:00,57.94,57.96,57.82,57.84,16903.0,51.2293,51.247,51.1232,51.1409,16903.0
2021-08-30 11:00:00,57.82,57.84,57.78,57.83,10396.0,51.1232,51.1409,51.0878,51.132,10396.0
2021-08-30 11:05:00,57.82,57.88,57.81,57.87,14720.0,51.1232,51.1762,51.1143,51.1674,14720.0
2021-08-30 11:10:00,57.88,57.88,57.79,57.8,6989.0,51.1762,51.1762,51.0967,51.1055,6989.0
2021-08-30 11:15:00,57.8,57.91,57.79,57.9,10449.0,51.1055,51.2028,51.0967,51.1939,10449.0
2021-08-30 11:20:00,57.89,57.89,57.82,57.86,10803.0,51.1851,51.1851,51.1232,51.1585,10803.0
2021-08-30 11:25:00,57.86,57.89,57.84,57.88,42374.0,51.1585,51.1851,51.1409,51.1762,42374.0
2021-08-30 11:30:00,57.88,57.91,57.82,57.85,33388.0,51.1762,51.2028,51.1232,51.1497,33388.0
2021-08-30 11:35:00,57.86,57.91,57.86,57.88,12163.0,51.1585,51.2028,51.1585,51.1762,12163.0
2021-08-30 11:40:00,57.87,57.91,57.83,57.84,8889.0,51.1674,51.2028,51.132,51.1409,8889.0
2021-08-30 11:45:00,57.85,57.87,57.83,57.85,8324.0,51.1497,51.1674,51.132,51.1497,8324.0
2021-08-30 11:50:00,57.84,57.86,57.8,57.82,13059.0,51.1409,51.1585,51.1055,51.1232,13059.0
2021-08-30 11:55:00,57.82,57.83,57.78,57.78,9059.0,51.1232,51.132,51.0878,51.0878,9059.0
2021-08-30 12:00:00,57.78,57.79,57.75,57.79,7167.0,51.0878,51.0967,51.0613,51.0967,7167.0
2021-08-30 12:05:00,57.78,57.81,57.77,57.8,10089.0,51.0878,51.1143,51.079,51.1055,10089.0
2021-08-30 12:10:00,57.8,57.81,57.77,57.78,3326.0,51.1055,51.1143,51.079,51.0878,3326.0
2021-08-30 12:15:00,57.78,57.79,57.75,57.76,10463.0,51.0878,51.0967,51.0613,51.0701,10463.0
2021-08-30 12:20:00,57.76,57.82,57.75,57.81,16150.0,51.0701,51.1232,51.0613,51.1143,16150.0
2021-08-30 12:25:00,57.8,57.89,57.77,57.89,10198.0,51.1055,51.1851,51.079,51.1851,10198.0
2021-08-30 12:30:00,57.87,57.89,57.84,57.87,10385.0,51.1674,51.1851,51.1409,51.1674,10385.0
2021-08-30 12:35:00,57.87,57.91,57.87,57.9,7946.0,51.1674,51.2028,51.1674,51.1939,7946.0
2021-08-30 12:40:00,57.9,57.94,57.89,57.92,9131.0,51.1939,51.2293,51.1851,51.2116,9131.0
2021-08-30 12:45:00,57.92,57.95,57.9,57.94,7977.0,51.2116,51.2381,51.1939,51.2293,7977.0
2021-08-30 12:50:00,57.95,57.95,57.92,57.93,5905.0,51.2381,51.2381,51.2116,51.2204,5905.0
2021-08-30 12:55:00,57.92,57.94,57.9,57.91,15234.0,51.2116,51.2293,51.1939,51.2028,15234.0
2021-08-30 13:00:00,57.9,57.92,57.89,57.92,11541.0,51.1939,51.2116,51.1851,51.2116,11541.0
2021-08-30 13:05:00,57.9,57.93,57.9,57.93,4855.0,51.1939,51.2204,51.1939,51.2204,4855.0
2021-08-30 13:10:00,57.92,57.97,57.91,57.94,13152.0,51.2116,51.2558,51.2028,51.2293,13152.0
2021-08-30 13:15:00,57.94,57.96,57.92,57.94,7374.0,51.2293,51.247,51.2116,51.2293,7374.0
2021-08-30 13:20:00,57.93,58.0,57.93,57.98,9191.0,51.2204,51.2823,51.2204,51.2646,9191.0
2021-08-30 13:25:00,57.99,58.0,57.95,57.98,10841.0,51.2735,51.2823,51.2381,51.2646,10841.0
2021-08-30 13:30:00,57.98,57.99,57.93,57.94,10519.0,51.2646,51.2735,51.2204,51.2293,10519.0
2021-08-30 13:35:00,57.94,57.95,57.91,57.95,8816.0,51.2293,51.2381,51.2028,51.2381,8816.0
2021-08-30 13:40:00,57.95,57.95,57.92,57.93,5906.0,51.2381,51.2381,51.2116,51.2204,5906.0
2021-08-30 13:45:00,57.92,57.94,57.9,57.93,13341.0,51.2116,51.2293,51.1939,51.2204,13341.0
2021-08-30 13:50:00,57.93,57.98,57.92,57.95,15594.0,51.2204,51.2646,51.2116,51.2381,15594.0
2021-08-30 13:55:00,57.95,57.97,57.93,57.94,6978.0,51.2381,51.2558,51.2204,51.2293,6978.0
2021-08-30 14:00:00,57.94,57.97,57.92,57.97,17180.0,51.2293,51.2558,51.2116,51.2558,17180.0
2021-08-30 14:05:00,57.96,57.96,57.92,57.92,10466.0,51.247,51.247,51.2116,51.2116,10466.0
2021-08-30 14:10:00,57.92,57.92,57.88,57.89,39209.0,51.2116,51.2116,51.1762,51.1851,39209.0
2021-08-30 14:15:00,57.89,57.89,57.86,57.86,9032.0,51.1851,51.1851,51.1585,51.1585,9032.0
2021-08-30 14:20:00,57.85,57.86,57.83,57.86,11389.0,51.1497,51.1585,51.132,51.1585,11389.0
2021-08-30 14:25:00,57.85,57.89,57.84,57.88,11843.0,51.1497,51.1851,51.1409,51.1762,11843.0
2021-08-30 14:30:00,57.88,57.88,57.79,57.8,10863.0,51.1762,51.1762,51.0967,51.1055,10863.0
2021-08-30 14:35:00,57.8,57.8,57.74,57.74,9924.0,51.1055,51.1055,51.0524,51.0524,9924.0
2021-08-30 14:40:00,57.74,57.78,57.73,57.77,19835.0,51.0524,51.0878,51.0436,51.079,19835.0
2021-08-30 14:45:00,57.77,57.78,57.7,57.7,20537.0,51.079,51.0878,51.0171,51.0171,20537.0
2021-08-30 14:50:00,57.7,57.71,57.64,57.65,15546.0,51.0171,51.0259,50.964,50.9729,15546.0
2021-08-30 14:55:00,57.65,57.67,57.64,57.64,14150.0,50.9729,50.9906,50.964,50.964,14150.0
2021-08-30 15:00:00,57.63,57.64,57.61,57.63,23445.0,50.9552,50.964,50.9375,50.9552,23445.0
2021-08-30 15:05:00,57.63,57.64,57.61,57.63,13612.0,50.9552,50.964,50.9375,50.9552,13612.0
2021-08-30 15:10:00,57.64,57.65,57.63,57.64,16606.0,50.964,50.9729,50.9552,50.964,16606.0
2021-08-30 15:15:00,57.63,57.66,57.55,57.57,35377.0,50.9552,50.9817,50.8845,50.9021,35377.0
2021-08-30 15:20:00,57.57,57.63,57.56,57.63,28180.0,50.9021,50.9552,50.8933,50.9552,28180.0
2021-08-30 15:25:00,57.63,57.64,57.52,57.52,29617.0,50.9552,50.964,50.8579,50.8579,29617.0
2021-08-30 15:30:00,57.53,57.54,57.49,57.51,35018.0,50.8668,50.8756,50.8314,50.8491,35018.0
2021-08-30 15:35:00,57.51,57.61,57.49,57.59,41441.0,50.8491,50.9375,50.8314,50.9198,41441.0
2021-08-30 15:40:00,57.6,57.6,57.55,57.59,33175.0,50.9287,50.9287,50.8845,50.9198,33175.0
2021-08-30 15:45:00,57.59,57.62,57.56,57.61,82369.0,50.9198,50.9463,50.8933,50.9375,82369.0
2021-08-30 15:50:00,57.61,57.62,57.55,57.55,70383.0,50.9375,50.9463,50.8845,50.8845,70383.0
2021-08-30 15:55:00,57.56,57.61,57.52,57.59,207981.0,50.8933,50.9375,50.8579,50.9198,207981.0
2021-08-31 09:30:00,57.64,57.64,57.32,57.55,67424.0,50.964,50.964,50.6811,50.8845,67424.0
2021-08-31 09:35:00,57.56,57.65,57.53,57.61,27443.0,50.8933,50.9729,50.8668,50.9375,27443.0
2021-08-31 09:40:00,57.6,57.65,57.46,57.58,94113.0,50.9287,50.9729,50.8049,50.911,94113.0
2021-08-31 09:45:00,57.6,57.78,57.58,57.64,46987.0,50.9287,51.0878,50.911,50.964,46987.0
2021-08-31 09:50:00,57.65,57.82,57.64,57.79,52124.0,50.9729,51.1232,50.964,51.0967,52124.0
2021-08-31 09:55:00,57.79,57.82,57.64,57.65,80127.0,51.0967,51.1232,50.964,50.9729,80127.0
2021-08-31 10:00:00,57.67,57.71,57.55,57.59,157117.0,50.9906,51.0259,50.8845,50.9198,157117.0
2021-08-31 10:05:00,57.59,57.67,57.47,57.57,69631.0,50.9198,50.9906,50.8137,50.9021,69631.0
2021-08-31 10:10:00,57.58,57.62,57.46,57.51,57296.0,50.911,50.9463,50.8049,50.8491,57296.0
2021-08-31 10:15:00,57.5,57.59,57.5,57.53,24072.0,50.8402,50.9198,50.8402,50.8668,24072.0
2021-08-31 10:20:00,57.53,57.57,57.44,57.47,31078.0,50.8668,50.9021,50.7872,50.8137,31078.0
2021-08-31 10:25:00,57.48,57.54,57.46,57.51,25165.0,50.8226,50.8756,50.8049,50.8491,25165.0
2021-08-31 10:30:00,57.54,57.56,57.49,57.5,85339.0,50.8756,50.8933,50.8314,50.8402,85339.0
2021-08-31 10:35:00,57.49,57.54,57.45,57.51,38099.0,50.8314,50.8756,50.796,50.8491,38099.0
2021-08-31 10:40:00,57.5,57.53,57.43,57.45,31879.0,50.8402,50.8668,50.7784,50.796,31879.0
2021-08-31 10:45:00,57.45,57.53,57.44,57.47,21678.0,50.796,50.8668,50.7872,50.8137,21678.0
2021-08-31 10:50:00,57.47,57.5,57.45,57.48,20834.0,50.8137,50.8402,50.796,50.8226,20834.0
2021-08-31 10:55:00,57.48,57.53,57.48,57.53,20490.0,50.8226,50.8668,50.8226,50.8668,20490.0
2021-08-31 11:00:00,57.52,57.64,57.52,57.62,29279.0,50.8579,50.964,50.8579,50.9463,29279.0
2021-08-31 11:05:00,57.63,57.69,57.6,57.68,18449.0,50.9552,51.0082,50.9287,50.9994,18449.0
2021-08-31 11:10:00,57.68,57.73,57.61,57.66,41443.0,50.9994,51.0436,50.9375,50.9817,41443.0
2021-08-31 11:15:00,57.66,57.71,57.62,57.62,30454.0,50.9817,51.0259,50.9463,50.9463,30454.0
2021-08-31 11:20:00,57.62,57.62,57.57,57.58,15340.0,50.9463,50.9463,50.9021,50.911,15340.0
2021-08-31 11:25:00,57.58,57.63,57.57,57.61,14447.0,50.911,50.9552,50.9021,50.9375,14447.0
2021-08-31 11:30:00,57.61,57.65,57.58,57.63,19811.0,50.9375,50.9729,50.911,50.9552,19811.0
2021-08-31 11:35:00,57.63,57.63,57.58,57.6,8981.0,50.9552,50.9552,50.911,50.9287,8981.0
2021-08-31 11:40:00,57.6,57.62,57.53,57.6,29788.0,50.9287,50.9463,50.8668,50.9287,29788.0
2021-08-31 11:45:00,57.6,57.64,57.57,57.57,12441.0,50.9287,50.964,50.9021,50.9021,12441.0
2021-08-31 11:50:00,57.57,57.58,57.51,57.52,19556.0,50.9021,50.911,50.8491,50.8579,19556.0
2021-08-31 11:55:00,57.52,57.56,57.52,57.52,12645.0,50.8579,50.8933,50.8579,50.8579,12645.0
2021-08-31 12:00:00,57.53,57.59,57.53,57.59,13235.0,50.8668,50.9198,50.8668,50.9198,13235.0
2021-08-31 12:05:00,57.58,57.63,57.57,57.59,22268.0,50.911,50.9552,50.9021,50.9198,22268.0
2021-08-31 12:10:00,57.59,57.62,57.56,57.56,9594.0,50.9198,50.9463,50.8933,50.8933,9594.0
2021-08-31 12:15:00,57.57,57.61,57.55,57.6,56156.0,50.9021,50.9375,50.8845,50.9287,56156.0
2021-08-31 12:20:00,57.59,57.6,57.53,57.55,41771.0,50.9198,50.9287,50.8668,50.8845,41771.0
2021-08-31 12:25:00,57.56,57.57,57.51,57.52,20759.0,50.8933,50.9021,50.8491,50.8579,20759.0
2021-08-31 12:30:00,57.52,57.53,57.5,57.51,22185.0,50.8579,50.8668,50.8402,50.8491,22185.0
2021-08-31 12:35:00,57.5,57.51,57.48,57.48,12337.0,50.8402,50.8491,50.8226,50.8226,12337.0
2021-08-31 12:40:00,57.48,57.79,57.48,57.72,214506.0,50.8226,51.0967,50.8226,51.0348,214506.0
2021-08-31 12:45:00,57.72,57.73,57.58,57.58,44776.0,51.0348,51.0436,50.911,50.911,44776.0
2021-08-31 12:50:00,57.57,57.61,57.56,57.6,21345.0,50.9021,50.9375,50.8933,50.9287,21345.0
2021-08-31 12:55:00,57.6,57.66,57.58,57.66,20714.0,50.9287,50.9817,50.911,50.9817,20714.0
2021-08-31 13:00:00,57.66,57.67,57.62,57.66,19228.0,50.9817,50.9906,50.9463,50.9817,19228.0
2021-08-31 13:05:00,57.66,57.66,57.61,57.65,16166.0,50.9817,50.9817,50.9375,50.9729,16166.0
2021-08-31 13:10:00,57.64,57.64,57.6,57.61,11767.0,50.964,50.964,50.9287,50.9375,11767.0
2021-08-31 13:15:00,57.61,57.63,57.58,57.59,21419.0,50.9375,50.9552,50.911,50.9198,21419.0
2021-08-31 13:20:00,57.59,57.62,57.58,57.6,21271.0,50.9198,50.9463,50.911,50.9287,21271.0
2021-08-31 13:25:00,57.58,57.58,57.52,57.58,13176.0,50.911,50.911,50.8579,50.911,13176.0
2021-08-31 13:30:00,57.58,57.59,57.51,57.51,12276.0,50.911,50.9198,50.8491,50.8491,12276.0
2021-08-31 13:35:00,57.51,57.57,57.5,57.56,18841.0,50.8491,50.9021,50.8402,50.8933,18841.0
2021-08-31 13:40:00,57.57,57.59,57.55,57.58,11529.0,50.9021,50.9198,50.8845,50.911,11529.0
2021-08-31 13:45:00,57.58,57.61,57.56,57.57,21069.0,50.911,50.9375,50.8933,50.9021,21069.0
2021-08-31 13:50:00,57.57,57.6,57.56,57.57,18532.0,50.9021,50.9287,50.8933,50.9021,18532.0
2021-08-31 13:55:00,57.57,57.57,57.52,57.55,13934.0,50.9021,50.9021,50.8579,50.8845,13934.0
2021-08-31 14:00:00,57.54,57.61,57.54,57.55,26816.0,50.8756,50.9375,50.8756,50.8845,26816.0
2021-08-31 14:05:00,57.55,57.55,57.51,57.55,11349.0,50.8845,50.8845,50.8491,50.8845,11349.0
2021-08-31 14:10:00,57.54,57.56,57.52,57.53,17652.0,50.8756,50.8933,50.8579,50.8668,17652.0
2021-08-31 14:15:00,57.53,57.58,57.53,57.56,14212.0,50.8668,50.911,50.8668,50.8933,14212.0
2021-08-31 14:20:00,57.56,57.64,57.55,57.61,19785.0,50.8933,50.964,50.8845,50.9375,19785.0
2021-08-31 14:25:00,57.6,57.66,57.59,57.66,16635.0,50.9287,50.9817,50.9198,50.9817,16635.0
2021-08-31 14:30:00,57.66,57.72,57.64,57.69,26994.0,50.9817,51.0348,50.964,51.0082,26994.0
2021-08-31 14:35:00,57.69,57.7,57.64,57.66,16828.0,51.0082,51.0171,50.964,50.9817,16828.0
2021-08-31 14:40:00,57.67,57.68,57.63,57.63,17765.0,50.9906,50.9994,50.9552,50.9552,17765.0
2021-08-31 14:45:00,57.63,57.64,57.59,57.6,37479.0,50.9552,50.964,50.9198,50.9287,37479.0
2021-08-31 14:50:00,57.61,57.61,57.59,57.6,23888.0,50.9375,50.9375,50.9198,50.9287,23888.0
2021-08-31 14:55:00,57.6,57.62,57.56,57.56,108098.0,50.9287,50.9463,50.8933,50.8933,108098.0
2021-08-31 15:00:00,57.57,57.58,57.54,57.55,32235.0,50.9021,50.911,50.8756,50.8845,32235.0
2021-08-31 15:05:00,57.55,57.59,57.51,57.58,316853.0,50.8845,50.9198,50.8491,50.911,316853.0
2021-08-31 15:10:00,57.58,57.62,57.53,57.54,99437.0,50.911,50.9463,50.8668,50.8756,99437.0
2021-08-31 15:15:00,57.54,57.55,57.5,57.54,181410.0,50.8756,50.8845,50.8402,50.8756,181410.0
2021-08-31 15:20:00,57.54,57.59,57.51,57.55,155780.0,50.8756,50.9198,50.8491,50.8845,155780.0
2021-08-31 15:25:00,57.56,57.67,57.51,57.6,186619.0,50.8933,50.9906,50.8491,50.9287,186619.0
2021-08-31 15:30:00,57.6,57.63,57.53,57.63,124375.0,50.9287,50.9552,50.8668,50.9552,124375.0
2021-08-31 15:35:00,57.62,57.63,57.55,57.59,164382.0,50.9463,50.9552,50.8845,50.9198,164382.0
2021-08-31 15:40:00,57.59,57.68,57.54,57.59,275978.0,50.9198,50.9994,50.8756,50.9198,275978.0
2021-08-31 15:45:00,57.59,57.76,57.55,57.74,139174.0,50.9198,51.0701,50.8845,51.0524,139174.0
2021-08-31 15:50:00,57.73,57.76,57.68,57.72,134439.0,51.0436,51.0701,50.9994,51.0348,134439.0
2021-08-31 15:55:00,57.72,57.83,57.68,57.81,277357.0,51.0348,51.132,50.9994,51.1143,277357.0
2021-09-01 09:30:00,57.92,58.01,57.81,57.87,97728.0,51.2116,51.2912,51.1143,51.1674,97728.0
2021-09-01 09:35:00,57.87,57.91,57.82,57.87,31092.0,51.1674,51.2028,51.1232,51.1674,31092.0
2021-09-01 09:40:00,57.86,57.88,57.79,57.85,54478.0,51.1585,51.1762,51.0967,51.1497,54478.0
2021-09-01 09:45:00,57.84,57.99,57.82,57.86,27695.0,51.1409,51.2735,51.1232,51.1585,27695.0
2021-09-01 09:50:00,57.85,57.89,57.72,57.81,29542.0,51.1497,51.1851,51.0348,51.1143,29542.0
2021-09-01 09:55:00,57.85,57.95,57.84,57.91,17785.0,51.1497,51.2381,51.1409,51.2028,17785.0
2021-09-01 10:00:00,57.91,57.96,57.8,57.94,13382.0,51.2028,51.247,51.1055,51.2293,13382.0
2021-09-01 10:05:00,57.93,57.95,57.83,57.88,14484.0,51.2204,51.2381,51.132,51.1762,14484.0
2021-09-01 10:10:00,57.88,57.94,57.79,57.79,37506.0,51.1762,51.2293,51.0967,51.0967,37506.0
2021-09-01 10:15:00,57.8,57.81,57.68,57.7,17611.0,51.1055,51.1143,50.9994,51.0171,17611.0
2021-09-01 10:20:00,57.72,57.72,57.59,57.62,21716.0,51.0348,51.0348,50.9198,50.9463,21716.0
2021-09-01 10:25:00,57.61,57.65,57.57,57.59,13594.0,50.9375,50.9729,50.9021,50.9198,13594.0
2021-09-01 10:30:00,57.6,57.64,57.57,57.59,15053.0,50.9287,50.964,50.9021,50.9198,15053.0
2021-09-01 10:35:00,57.6,57.64,57.59,57.62,14878.0,50.9287,50.964,50.9198,50.9463,14878.0
2021-09-01 10:40:00,57.63,57.63,57.53,57.54,10179.0,50.9552,50.9552,50.8668,50.8756,10179.0
2021-09-01 10:45:00,57.54,57.55,57.43,57.46,25777.0,50.8756,50.8845,50.7784,50.8049,25777.0
2021-09-01 10:50:00,57.46,57.47,57.39,57.44,13769.0,50.8049,50.8137,50.743,50.7872,13769.0
2021-09-01 10:55:00,57.43,57.45,57.34,57.36,15973.0,50.7784,50.796,50.6988,50.7165,15973.0
2021-09-01 11:00:00,57.35,57.39,57.32,57.33,20102.0,50.7076,50.743,50.6811,50.6899,20102.0
2021-09-01 11:05:00,57.32,57.4,57.3,57.39,16387.0,50.6811,50.7518,50.6634,50.743,16387.0
2021-09-01 11:10:00,57.41,57.44,57.37,57.42,13998.0,50.7607,50.7872,50.7253,50.7695,13998.0
2021-09-01 11:15:00,57.41,57.43,57.35,57.4,15813.0,50.7607,50.7784,50.7076,50.7518,15813.0
2021-09-01 11:20:00,57.41,57.46,57.39,57.46,9770.0,50.7607,50.8049,50.743,50.8049,9770.0
2021-09-01 11:25:00,57.46,57.57,57.45,57.54,16911.0,50.8049,50.9021,50.796,50.8756,16911.0
2021-09-01 11:30:00,57.53,57.58,57.49,57.53,29026.0,50.8668,50.911,50.8314,50.8668,29026.0
2021-09-01 11:35:00,57.53,57.55,57.52,57.55,9852.0,50.8668,50.8845,50.8579,50.8845,9852.0
2021-09-01 11:40:00,57.55,57.59,57.53,57.58,11665.0,50.8845,50.9198,50.8668,50.911,11665.0
2021-09-01 11:45:00,57.59,57.63,57.54,57.61,27047.0,50.9198,50.9552,50.8756,50.9375,27047.0
2021-09-01 11:50:00,57.6,57.62,57.57,57.6,11583.0,50.9287,50.9463,50.9021,50.9287,11583.0
2021-09-01 11:55:00,57.61,57.71,57.6,57.71,9939.0,50.9375,51.0259,50.9287,51.0259,9939.0
2021-09-01 12:00:00,57.71,57.73,57.69,57.71,11755.0,51.0259,51.0436,51.0082,51.0259,11755.0
2021-09-01 12:05:00,57.71,57.75,57.7,57.71,17766.0,51.0259,51.0613,51.0171,51.0259,17766.0
2021-09-01 12:10:00,57.71,57.71,57.68,57.7,30122.0,51.0259,51.0259,50.9994,51.0171,30122.0
2021-09-01 12:15:00,57.7,57.75,57.7,57.72,50790.0,51.0171,51.0613,51.0171,51.0348,50790.0
2021-09-01 12:20:00,57.72,57.72,57.68,57.69,13474.0,51.0348,51.0348,50.9994,51.0082,13474.0
2021-09-01 12:25:00,57.68,57.71,57.65,57.69,14482.0,50.9994,51.0259,50.9729,51.0082,14482.0
2021-09-01 12:30:00,57.68,57.68,57.66,57.67,9103.0,50.9994,50.9994,50.9817,50.9906,9103.0
2021-09-01 12:35:00,57.67,57.68,57.65,57.67,12829.0,50.9906,50.9994,50.9729,50.9906,12829.0
2021-09-01 12:40:00,57.67,57.72,57.66,57.72,11869.0,50.9906,51.0348,50.9817,51.0348,11869.0
2021-09-01 12:45:00,57.73,57.75,57.71,57.73,16313.0,51.0436,51.0613,51.0259,51.0436,16313.0
2021-09-01 12:50:00,57.73,57.73,57.68,57.71,13797.0,51.0436,51.0436,50.9994,51.0259,13797.0
2021-09-01 12:55:00,57.7,57.73,57.67,57.7,11446.0,51.0171,51.0436,50.9906,51.0171,11446.0
2021-09-01 13:00:00,57.7,57.75,57.69,57.74,12003.0,51.0171,51.0613,51.0082,51.0524,12003.0
2021-09-01 13:05:00,57.75,57.79,57.74,57.79,11036.0,51.0613,51.0967,51.0524,51.0967,11036.0
2021-09-01 13:10:00,57.78,57.81,57.75,57.8,23047.0,51.0878,51.1143,51.0613,51.1055,23047.0
2021-09-01 13:15:00,57.8,57.82,57.75,57.77,9517.0,51.1055,51.1232,51.0613,51.079,9517.0
2021-09-01 13:20:00,57.77,57.79,57.76,57.78,8929.0,51.079,51.0967,51.0701,51.0878,8929.0
2021-09-01 13:25:00,57.78,57.82,57.77,57.8,11554.0,51.0878,51.1232,51.079,51.1055,11554.0
2021-09-01 13:30:00,57.8,57.81,57.77,57.81,8225.0,51.1055,51.1143,51.079,51.1143,8225.0
2021-09-01 13:35:00,57.8,57.81,57.79,57.8,3845.0,51.1055,51.1143,51.0967,51.1055,3845.0
2021-09-01 13:40:00,57.8,57.81,57.74,57.75,21047.0,51.1055,51.1143,51.0524,51.0613,21047.0
2021-09-01 13:45:00,57.76,57.76,57.73,57.73,15646.0,51.0701,51.0701,51.0436,51.0436,15646.0
2021-09-01 13:50:00,57.72,57.74,57.7,57.71,12754.0,51.0348,51.0524,51.0171,51.0259,12754.0
2021-09-01 13:55:00,57.71,57.72,57.69,57.7,12997.0,51.0259,51.0348,51.0082,51.0171,12997.0
2021-09-01 14:00:00,57.71,57.76,57.7,57.76,9618.0,51.0259,51.0701,51.0171,51.0701,9618.0
2021-09-01 14:05:00,57.77,57.77,57.74,57.74,16959.0,51.079,51.079,51.0524,51.0524,16959.0
2021-09-01 14:10:00,57.74,57.75,57.71,57.73,11014.0,51.0524,51.0613,51.0259,51.0436,11014.0
2021-09-01 14:15:00,57.73,57.76,57.73,57.73,17032.0,51.0436,51.0701,51.0436,51.0436,17032.0
2021-09-01 14:20:00,57.73,57.74,57.72,57.73,17825.0,51.0436,51.0524,51.0348,51.0436,17825.0
2021-09-01 14:25:00,57.73,57.79,57.73,57.79,11957.0,51.0436,51.0967,51.0436,51.0967,11957.0
2021-09-01 14:30:00,57.79,57.84,57.78,57.84,12783.0,51.0967,51.1409,51.0878,51.1409,12783.0
2021-09-01 14:35:00,57.84,57.87,57.81,57.82,11445.0,51.1409,51.1674,51.1143,51.1232,11445.0
2021-09-01 14:40:00,57.82,57.82,57.73,57.74,10592.0,51.1232,51.1232,51.0436,51.0524,10592.0
2021-09-01 14:45:00,57.74,57.75,57.72,57.73,14460.0,51.0524,51.0613,51.0348,51.0436,14460.0
2021-09-01 14:50:00,57.73,57.74,57.72,57.73,7961.0,51.0436,51.0524,51.0348,51.0436,7961.0
2021-09-01 14:55:00,57.73,57.78,57.7,57.75,18029.0,51.0436,51.0878,51.0171,51.0613,18029.0
2021-09-01 15:00:00,57.74,57.78,57.73,57.76,15424.0,51.0524,51.0878,51.0436,51.0701,15424.0
2021-09-01 15:05:00,57.76,57.83,57.76,57.82,21790.0,51.0701,51.132,51.0701,51.1232,21790.0
2021-09-01 15:10:00,57.82,57.82,57.78,57.8,12195.0,51.1232,51.1232,51.0878,51.1055,12195.0
2021-09-01 15:15:00,57.81,57.85,57.8,57.85,14605.0,51.1143,51.1497,51.1055,51.1497,14605.0
2021-09-01 15:20:00,57.85,57.89,57.83,57.84,15498.0,51.1497,51.1851,51.132,51.1409,15498.0
2021-09-01 15:25:00,57.84,57.86,57.83,57.83,13603.0,51.1409,51.1585,51.132,51.132,13603.0
2021-09-01 15:30:00,57.83,57.83,57.73,57.77,32121.0,51.132,51.132,51.0436,51.079,32121.0
2021-09-01 15:35:00,57.76,57.77,57.69,57.73,26363.0,51.0701,51.079,51.0082,51.0436,26363.0
2021-09-01 15:40:00,57.73,57.73,57.66,57.66,47369.0,51.0436,51.0436,50.9817,50.9817,47369.0
2021-09-01 15:45:00,57.67,57.73,57.66,57.72,52828.0,50.9906,51.0436,50.9817,51.0348,52828.0
2021-09-01 15:50:00,57.72,57.76,57.69,57.72,72839.0,51.0348,51.0701,51.0082,51.0348,72839.0
2021-09-01 15:55:00,57.71,57.73,57.67,57.71,192705.0,51.0259,51.0436,50.9906,51.0259,192705.0
2021-09-02 09:30:00,57.71,58.09,57.71,57.99,71225.0,51.0259,51.3619,51.0259,51.2735,71225.0
2021-09-02 09:35:00,57.99,58.21,57.99,58.14,41369.0,51.2735,51.468,51.2735,51.4061,41369.0
2021-09-02 09:40:00,58.14,58.21,58.07,58.17,22991.0,51.4061,51.468,51.3442,51.4326,22991.0
2021-09-02 09:45:00,58.18,58.38,58.18,58.34,46815.0,51.4415,51.6183,51.4415,51.583,46815.0
2021-09-02 09:50:00,58.34,58.35,58.21,58.22,15049.0,51.583,51.5918,51.468,51.4769,15049.0
2021-09-02 09:55:00,58.22,58.22,58.07,58.09,21160.0,51.4769,51.4769,51.3442,51.3619,21160.0
2021-09-02 10:00:00,58.08,58.21,58.06,58.11,23749.0,51.3531,51.468,51.3354,51.3796,23749.0
2021-09-02 10:05:00,58.12,58.16,58.04,58.13,22919.0,51.3884,51.4238,51.3177,51.3973,22919.0
2021-09-02 10:10:00,58.14,58.24,58.12,58.21,16517.0,51.4061,51.4945,51.3884,51.468,16517.0
2021-09-02 10:15:00,58.21,58.26,58.19,58.2,15812.0,51.468,51.5122,51.4503,51.4592,15812.0
2021-09-02 10:20:00,58.21,58.33,58.21,58.28,20291.0,51.468,51.5741,51.468,51.5299,20291.0
2021-09-02 10:25:00,58.29,58.33,58.25,58.32,23507.0,51.5387,51.5741,51.5034,51.5653,23507.0
2021-09-02 10:30:00,58.33,58.33,58.23,58.31,23017.0,51.5741,51.5741,51.4857,51.5564,23017.0
2021-09-02 10:35:00,58.3,58.34,58.24,58.24,14929.0,51.5476,51.583,51.4945,51.4945,14929.0
2021-09-02 10:40:00,58.25,58.25,58.15,58.21,26548.0,51.5034,51.5034,51.415,51.468,26548.0
2021-09-02 10:45:00,58.24,58.28,58.18,58.19,18685.0,51.4945,51.5299,51.4415,51.4503,18685.0
2021-09-02 10:50:00,58.18,58.22,58.13,58.21,16323.0,51.4415,51.4769,51.3973,51.468,16323.0
2021-09-02 10:55:00,58.22,58.24,58.16,58.24,24226.0,51.4769,51.4945,51.4238,51.4945,24226.0
2021-09-02 11:00:00,58.24,58.24,58.19,58.21,22857.0,51.4945,51.4945,51.4503,51.468,22857.0
2021-09-02 11:05:00,58.21,58.29,58.16,58.22,20293.0,51.468,51.5387,51.4238,51.4769,20293.0
2021-09-02 11:10:00,58.22,58.24,58.13,58.15,30157.0,51.4769,51.4945,51.3973,51.415,30157.0
2021-09-02 11:15:00,58.16,58.2,58.14,58.17,15091.0,51.4238,51.4592,51.4061,51.4326,15091.0
2021-09-02 11:20:00,58.16,58.17,58.14,58.15,25758.0,51.4238,51.4326,51.4061,51.415,25758.0
2021-09-02 11:25:00,58.15,58.17,58.1,58.1,17178.0,51.415,51.4326,51.3708,51.3708,17178.0
2021-09-02 11:30:00,58.09,58.14,58.06,58.14,42577.0,51.3619,51.4061,51.3354,51.4061,42577.0
2021-09-02 11:35:00,58.14,58.2,58.13,58.16,15807.0,51.4061,51.4592,51.3973,51.4238,15807.0
2021-09-02 11:40:00,58.16,58.16,58.08,58.08,6696.0,51.4238,51.4238,51.3531,51.3531,6696.0
2021-09-02 11:45:00,58.08,58.13,58.08,58.08,10392.0,51.3531,51.3973,51.3531,51.3531,10392.0
2021-09-02 11:50:00,58.08,58.18,58.08,58.13,13418.0,51.3531,51.4415,51.3531,51.3973,13418.0
2021-09-02 11:55:00,58.15,58.17,58.11,58.13,16083.0,51.415,51.4326,51.3796,51.3973,16083.0
2021-09-02 12:00:00,58.13,58.15,58.1,58.12,13915.0,51.3973,51.415,51.3708,51.3884,13915.0
2021-09-02 12:05:00,58.12,58.15,58.11,58.12,11285.0,51.3884,51.415,51.3796,51.3884,11285.0
2021-09-02 12:10:00,58.12,58.13,58.09,58.13,8320.0,51.3884,51.3973,51.3619,51.3973,8320.0
2021-09-02 12:15:00,58.13,58.17,58.11,58.17,15002.0,51.3973,51.4326,51.3796,51.4326,15002.0
2021-09-02 12:20:00,58.16,58.16,58.12,58.14,17239.0,51.4238,51.4238,51.3884,51.4061,17239.0
2021-09-02 12:25:00,58.15,58.15,58.12,58.12,20308.0,51.415,51.415,51.3884,51.3884,20308.0
2021-09-02 12:30:00,58.11,58.13,58.09,58.1,14448.0,51.3796,51.3973,51.3619,51.3708,14448.0
2021-09-02 12:35:00,58.11,58.11,58.09,58.09,16170.0,51.3796,51.3796,51.3619,51.3619,16170.0
2021-09-02 12:40:00,58.09,58.12,58.08,58.1,21920.0,51.3619,51.3884,51.3531,51.3708,21920.0
2021-09-02 12:45:00,58.09,58.09,58.06,58.06,18956.0,51.3619,51.3619,51.3354,51.3354,18956.0
2021-09-02 12:50:00,58.06,58.07,58.0,58.01,19110.0,51.3354,51.3442,51.2823,51.2912,19110.0
2021-09-02 12:55:00,58.01,58.03,58.0,58.02,13620.0,51.2912,51.3089,51.2823,51.3,13620.0
2021-09-02 13:00:00,58.02,58.08,58.02,58.05,32873.0,51.3,51.3531,51.3,51.3265,32873.0
2021-09-02 13:05:00,58.05,58.06,58.0,58.01,7775.0,51.3265,51.3354,51.2823,51.2912,7775.0
2021-09-02 13:10:00,58.0,58.01,57.94,57.97,16819.0,51.2823,51.2912,51.2293,51.2558,16819.0
2021-09-02 13:15:00,57.97,57.97,57.93,57.93,7872.0,51.2558,51.2558,51.2204,51.2204,7872.0
2021-09-02 13:20:00,57.92,57.93,57.9,57.92,16591.0,51.2116,51.2204,51.1939,51.2116,16591.0
2021-09-02 13:25:00,57.92,57.93,57.9,57.92,12959.0,51.2116,51.2204,51.1939,51.2116,12959.0
2021-09-02 13:30:00,57.92,57.95,57.9,57.9,15600.0,51.2116,51.2381,51.1939,51.1939,15600.0
2021-09-02 13:35:00,57.91,57.94,57.9,57.91,9729.0,51.2028,51.2293,51.1939,51.2028,9729.0
2021-09-02 13:40:00,57.91,57.94,57.91,57.93,5922.0,51.2028,51.2293,51.2028,51.2204,5922.0
2021-09-02 13:45:00,57.94,57.95,57.89,57.89,14928.0,51.2293,51.2381,51.1851,51.1851,14928.0
2021-09-02 13:50:00,57.89,57.9,57.85,57.85,7459.0,51.1851,51.1939,51.1497,51.1497,7459.0
2021-09-02 13:55:00,57.86,57.86,57.8,57.8,17736.0,51.1585,51.1585,51.1055,51.1055,17736.0
2021-09-02 14:00:00,57.8,57.82,57.79,57.79,10311.0,51.1055,51.1232,51.0967,51.0967,10311.0
2021-09-02 14:05:00,57.79,57.91,57.79,57.85,30483.0,51.0967,51.2028,51.0967,51.1497,30483.0
2021-09-02 14:10:00,57.84,57.85,57.8,57.85,10769.0,51.1409,51.1497,51.1055,51.1497,10769.0
2021-09-02 14:15:00,57.85,57.85,57.83,57.84,18360.0,51.1497,51.1497,51.132,51.1409,18360.0
2021-09-02 14:20:00,57.84,57.87,57.83,57.84,14096.0,51.1409,51.1674,51.132,51.1409,14096.0
2021-09-02 14:25:00,57.83,57.83,57.76,57.77,14080.0,51.132,51.132,51.0701,51.079,14080.0
2021-09-02 14:30:00,57.77,57.81,57.76,57.78,17822.0,51.079,51.1143,51.0701,51.0878,17822.0
2021-09-02 14:35:00,57.77,57.78,57.74,57.75,8874.0,51.079,51.0878,51.0524,51.0613,8874.0
2021-09-02 14:40:00,57.75,57.76,57.72,57.75,9880.0,51.0613,51.0701,51.0348,51.0613,9880.0
2021-09-02 14:45:00,57.76,57.79,57.75,57.78,8639.0,51.0701,51.0967,51.0613,51.0878,8639.0
2021-09-02 14:50:00,57.79,57.81,57.78,57.79,14956.0,51.0967,51.1143,51.0878,51.0967,14956.0
2021-09-02 14:55:00,57.8,57.85,57.79,57.85,12972.0,51.1055,51.1497,51.0967,51.1497,12972.0
2021-09-02 15:00:00,57.85,57.88,57.81,57.83,14207.0,51.1497,51.1762,51.1143,51.132,14207.0
2021-09-02 15:05:00,57.82,57.82,57.77,57.77,16102.0,51.1232,51.1232,51.079,51.079,16102.0
2021-09-02 15:10:00,57.77,57.82,57.77,57.8,22687.0,51.079,51.1232,51.079,51.1055,22687.0
2021-09-02 15:15:00,57.79,57.8,57.76,57.79,22932.0,51.0967,51.1055,51.0701,51.0967,22932.0
2021-09-02 15:20:00,57.79,57.81,57.77,57.78,22810.0,51.0967,51.1143,51.079,51.0878,22810.0
2021-09-02 15:25:00,57.78,57.79,57.76,57.78,13309.0,51.0878,51.0967,51.0701,51.0878,13309.0
2021-09-02 15:30:00,57.78,57.83,57.77,57.8,36484.0,51.0878,51.132,51.079,51.1055,36484.0
2021-09-02 15:35:00,57.8,57.83,57.78,57.8,39221.0,51.1055,51.132,51.0878,51.1055,39221.0
2021-09-02 15:40:00,57.81,57.86,57.79,57.85,32470.0,51.1143,51.1585,51.0967,51.1497,32470.0
2021-09-02 15:45:00,57.85,57.85,57.79,57.8,33844.0,51.1497,51.1497,51.0967,51.1055,33844.0
2021-09-02 15:50:00,57.81,57.91,57.8,57.88,97148.0,51.1143,51.2028,51.1055,51.1762,97148.0
2021-09-02 15:55:00,57.88,57.93,57.86,57.93,224147.0,51.1762,51.2204,51.1585,51.2204,224147.0
2021-09-03 09:30:00,57.96,57.96,57.75,57.88,54915.0,51.247,51.247,51.0613,51.1762,54915.0
2021-09-03 09:35:00,57.89,57.94,57.85,57.9,23026.0,51.1851,51.2293,51.1497,51.1939,23026.0
2021-09-03 09:40:00,57.89,57.89,57.76,57.78,19903.0,51.1851,51.1851,51.0701,51.0878,19903.0
2021-09-03 09:45:00,57.78,57.79,57.54,57.57,29414.0,51.0878,51.0967,50.8756,50.9021,29414.0
2021-09-03 09:50:00,57.55,57.64,57.53,57.64,34099.0,50.8845,50.964,50.8668,50.964,34099.0
2021-09-03 09:55:00,57.63,57.72,57.58,57.72,16640.0,50.9552,51.0348,50.911,51.0348,16640.0
2021-09-03 10:00:00,57.72,57.73,57.59,57.63,23157.0,51.0348,51.0436,50.9198,50.9552,23157.0
2021-09-03 10:05:00,57.65,57.65,57.56,57.61,29727.0,50.9729,50.9729,50.8933,50.9375,29727.0
2021-09-03 10:10:00,57.63,57.66,57.55,57.63,16692.0,50.9552,50.9817,50.8845,50.9552,16692.0
2021-09-03 10:15:00,57.61,57.66,57.58,57.65,19796.0,50.9375,50.9817,50.911,50.9729,19796.0
2021-09-03 10:20:00,57.66,57.76,57.64,57.75,16683.0,50.9817,51.0701,50.964,51.0613,16683.0
2021-09-03 10:25:00,57.76,57.79,57.75,57.77,18772.0,51.0701,51.0967,51.0613,51.079,18772.0
2021-09-03 10:30:00,57.79,57.8,57.75,57.79,17155.0,51.0967,51.1055,51.0613,51.0967,17155.0
2021-09-03 10:35:00,57.79,57.79,57.69,57.7,14701.0,51.0967,51.0967,51.0082,51.0171,14701.0
2021-09-03 10:40:00,57.72,57.74,57.69,57.74,23089.0,51.0348,51.0524,51.0082,51.0524,23089.0
2021-09-03 10:45:00,57.74,57.79,57.7,57.79,30337.0,51.0524,51.0967,51.0171,51.0967,30337.0
2021-09-03 10:50:00,57.8,57.86,57.79,57.84,11293.0,51.1055,51.1585,51.0967,51.1409,11293.0
2021-09-03 10:55:00,57.85,57.94,57.83,57.83,15005.0,51.1497,51.2293,51.132,51.132,15005.0
2021-09-03 11:00:00,57.83,57.83,57.73,57.73,15097.0,51.132,51.132,51.0436,51.0436,15097.0
2021-09-03 11:05:00,57.73,57.78,57.73,57.76,10289.0,51.0436,51.0878,51.0436,51.0701,10289.0
2021-09-03 11:10:00,57.77,57.8,57.74,57.78,12277.0,51.079,51.1055,51.0524,51.0878,12277.0
2021-09-03 11:15:00,57.79,57.83,57.75,57.75,10816.0,51.0967,51.132,51.0613,51.0613,10816.0
2021-09-03 11:20:00,57.75,57.78,57.73,57.78,7737.0,51.0613,51.0878,51.0436,51.0878,7737.0
2021-09-03 11:25:00,57.77,57.81,57.76,57.79,12663.0,51.079,51.1143,51.0701,51.0967,12663.0
2021-09-03 11:30:00,57.77,57.87,57.75,57.87,37578.0,51.079,51.1674,51.0613,51.1674,37578.0
2021-09-03 11:35:00,57.87,57.95,57.86,57.89,18432.0,51.1674,51.2381,51.1585,51.1851,18432.0
2021-09-03 11:40:00,57.89,57.89,57.82,57.87,10561.0,51.1851,51.1851,51.1232,51.1674,10561.0
2021-09-03 11:45:00,57.87,57.92,57.87,57.89,10986.0,51.1674,51.2116,51.1674,51.1851,10986.0
2021-09-03 11:50:00,57.89,57.92,57.87,57.9,11485.0,51.1851,51.2116,51.1674,51.1939,11485.0
2021-09-03 11:55:00,57.89,57.94,57.87,57.93,7958.0,51.1851,51.2293,51.1674,51.2204,7958.0
2021-09-03 12:00:00,57.94,58.02,57.94,58.01,20847.0,51.2293,51.3,51.2293,51.2912,20847.0
2021-09-03 12:05:00,58.01,58.08,58.0,58.07,26690.0,51.2912,51.3531,51.2823,51.3442,26690.0
2021-09-03 12:10:00,58.07,58.11,58.05,58.1,14248.0,51.3442,51.3796,51.3265,51.3708,14248.0
2021-09-03 12:15:00,58.1,58.1,58.01,58.01,14613.0,51.3708,51.3708,51.2912,51.2912,14613.0
2021-09-03 12:20:00,58.0,58.04,58.0,58.01,14316.0,51.2823,51.3177,51.2823,51.2912,14316.0
2021-09-03 12:25:00,58.01,58.03,57.96,57.96,9165.0,51.2912,51.3089,51.247,51.247,9165.0
2021-09-03 12:30:00,57.97,58.0,57.96,58.0,10993.0,51.2558,51.2823,51.247,51.2823,10993.0
2021-09-03 12:35:00,58.0,58.04,57.99,58.03,39630.0,51.2823,51.3177,51.2735,51.3089,39630.0
2021-09-03 12:40:00,58.0,58.07,57.99,58.07,28303.0,51.2823,51.3442,51.2735,51.3442,28303.0
2021-09-03 12:45:00,58.07,58.08,58.01,58.02,18310.0,51.3442,51.3531,51.2912,51.3,18310.0
2021-09-03 12:50:00,58.02,58.04,57.99,58.04,9271.0,51.3,51.3177,51.2735,51.3177,9271.0
2021-09-03 12:55:00,58.04,58.06,58.01,58.02,7315.0,51.3177,51.3354,51.2912,51.3,7315.0
2021-09-03 13:00:00,58.02,58.03,57.98,58.0,16679.0,51.3,51.3089,51.2646,51.2823,16679.0
2021-09-03 13:05:00,58.0,58.0,57.94,57.94,13862.0,51.2823,51.2823,51.2293,51.2293,13862.0
2021-09-03 13:10:00,57.95,57.95,57.92,57.95,6967.0,51.2381,51.2381,51.2116,51.2381,6967.0
2021-09-03 13:15:00,57.95,58.02,57.94,58.02,8884.0,51.2381,51.3,51.2293,51.3,8884.0
2021-09-03 13:20:00,58.02,58.02,57.99,58.02,13740.0,51.3,51.3,51.2735,51.3,13740.0
2021-09-03 13:25:00,58.03,58.04,58.0,58.01,8390.0,51.3089,51.3177,51.2823,51.2912,8390.0
2021-09-03 13:30:00,58.01,58.04,57.96,57.97,19085.0,51.2912,51.3177,51.247,51.2558,19085.0
2021-09-03 13:35:00,57.98,58.02,57.97,58.02,16918.0,51.2646,51.3,51.2558,51.3,16918.0
2021-09-03 13:40:00,58.03,58.07,58.02,58.05,13861.0,51.3089,51.3442,51.3,51.3265,13861.0
2021-09-03 13:45:00,58.05,58.06,58.03,58.04,10242.0,51.3265,51.3354,51.3089,51.3177,10242.0
2021-09-03 13:50:00,58.04,58.06,58.03,58.05,6688.0,51.3177,51.3354,51.3089,51.3265,6688.0
2021-09-03 13:55:00,58.05,58.07,58.05,58.05,5234.0,51.3265,51.3442,51.3265,51.3265,5234.0
2021-09-03 14:00:00,58.06,58.06,58.02,58.03,14407.0,51.3354,51.3354,51.3,51.3089,14407.0
2021-09-03 14:05:00,58.02,58.05,58.01,58.05,13293.0,51.3,51.3265,51.2912,51.3265,13293.0
2021-09-03 14:10:00,58.05,58.05,58.03,58.04,5310.0,51.3265,51.3265,51.3089,51.3177,5310.0
2021-09-03 14:15:00,58.04,58.06,58.01,58.05,15526.0,51.3177,51.3354,51.2912,51.3265,15526.0
2021-09-03 14:20:00,58.04,58.04,57.98,58.0,8636.0,51.3177,51.3177,51.2646,51.2823,8636.0
2021-09-03 14:25:00,58.0,58.0,57.95,57.98,8712.0,51.2823,51.2823,51.2381,51.2646,8712.0
2021-09-03 14:30:00,57.98,58.0,57.98,57.99,8312.0,51.2646,51.2823,51.2646,51.2735,8312.0
2021-09-03 14:35:00,57.98,58.01,57.98,58.0,9025.0,51.2646,51.2912,51.2646,51.2823,9025.0
2021-09-03 14:40:00,58.0,58.02,57.97,57.98,15286.0,51.2823,51.3,51.2558,51.2646,15286.0
2021-09-03 14:45:00,57.98,57.99,57.96,57.96,5876.0,51.2646,51.2735,51.247,51.247,5876.0
2021-09-03 14:50:00,57.97,57.97,57.94,57.97,15873.0,51.2558,51.2558,51.2293,51.2558,15873.0
2021-09-03 14:55:00,57.96,57.97,57.91,57.93,14125.0,51.247,51.2558,51.2028,51.2204,14125.0
2021-09-03 15:00:00,57.94,57.94,57.9,57.94,13687.0,51.2293,51.2293,51.1939,51.2293,13687.0
2021-09-03 15:05:00,57.94,57.94,57.9,57.91,11646.0,51.2293,51.2293,51.1939,51.2028,11646.0
2021-09-03 15:10:00,57.9,57.92,57.89,57.9,12405.0,51.1939,51.2116,51.1851,51.1939,12405.0
2021-09-03 15:15:00,57.89,57.92,57.83,57.83,27249.0,51.1851,51.2116,51.132,51.132,27249.0
2021-09-03 15:20:00,57.83,57.84,57.76,57.78,32342.0,51.132,51.1409,51.0701,51.0878,32342.0
2021-09-03 15:25:00,57.79,57.81,57.76,57.79,32044.0,51.0967,51.1143,51.0701,51.0967,32044.0
2021-09-03 15:30:00,57.78,57.82,57.75,57.76,41553.0,51.0878,51.1232,51.0613,51.0701,41553.0
2021-09-03 15:35:00,57.76,57.78,57.7,57.7,44806.0,51.0701,51.0878,51.0171,51.0171,44806.0
2021-09-03 15:40:00,57.71,57.78,57.69,57.77,42053.0,51.0259,51.0878,51.0082,51.079,42053.0
2021-09-03 15:45:00,57.77,57.81,57.74,57.74,52760.0,51.079,51.1143,51.0524,51.0524,52760.0
2021-09-03 15:50:00,57.76,57.8,57.73,57.76,72745.0,51.0701,51.1055,51.0436,51.0701,72745.0
2021-09-03 15:55:00,57.76,57.78,57.68,57.77,275585.0,51.0701,51.0878,50.9994,51.079,275585.0
2021-09-07 09:30:00,57.58,57.74,57.24,57.24,121866.0,50.911,51.0524,50.6104,50.6104,121866.0
2021-09-07 09:35:00,57.24,57.24,56.98,56.98,46509.0,50.6104,50.6104,50.3805,50.3805,46509.0
2021-09-07 09:40:00,57.0,57.14,56.97,57.1,31356.0,50.3982,50.5219,50.3716,50.4866,31356.0
2021-09-07 09:45:00,57.1,57.11,56.93,57.02,78801.0,50.4866,50.4954,50.3363,50.4158,78801.0
2021-09-07 09:50:00,57.02,57.2,56.99,57.18,30951.0,50.4158,50.575,50.3893,50.5573,30951.0
2021-09-07 09:55:00,57.19,57.21,57.05,57.1,16629.0,50.5661,50.5838,50.4424,50.4866,16629.0
2021-09-07 10:00:00,57.1,57.12,56.98,57.03,21990.0,50.4866,50.5043,50.3805,50.4247,21990.0
2021-09-07 10:05:00,57.02,57.08,56.89,56.97,39384.0,50.4158,50.4689,50.3009,50.3716,39384.0
2021-09-07 10:10:00,56.96,56.96,56.73,56.8,37027.0,50.3628,50.3628,50.1594,50.2213,37027.0
2021-09-07 10:15:00,56.8,56.84,56.75,56.78,19813.0,50.2213,50.2567,50.1771,50.2036,19813.0
2021-09-07 10:20:00,56.79,56.85,56.71,56.84,16922.0,50.2125,50.2655,50.1417,50.2567,16922.0
2021-09-07 10:25:00,56.84,56.87,56.8,56.86,21837.0,50.2567,50.2832,50.2213,50.2744,21837.0
2021-09-07 10:30:00,56.87,56.94,56.86,56.91,25476.0,50.2832,50.3451,50.2744,50.3186,25476.0
2021-09-07 10:35:00,56.9,56.92,56.75,56.83,34092.0,50.3097,50.3274,50.1771,50.2478,34092.0
2021-09-07 10:40:00,56.83,56.84,56.77,56.82,12886.0,50.2478,50.2567,50.1948,50.239,12886.0
2021-09-07 10:45:00,56.81,56.87,56.77,56.86,16993.0,50.2302,50.2832,50.1948,50.2744,16993.0
2021-09-07 10:50:00,56.86,56.95,56.84,56.94,95862.0,50.2744,50.3539,50.2567,50.3451,95862.0
2021-09-07 10:55:00,56.95,57.05,56.94,57.03,50108.0,50.3539,50.4424,50.3451,50.4247,50108.0
2021-09-07 11:00:00,57.04,57.09,56.99,57.04,32734.0,50.4335,50.4777,50.3893,50.4335,32734.0
2021-09-07 11:05:00,57.03,57.18,57.03,57.17,26001.0,50.4247,50.5573,50.4247,50.5485,26001.0
2021-09-07 11:10:00,57.18,57.18,57.07,57.09,18115.0,50.5573,50.5573,50.46,50.4777,18115.0
2021-09-07 11:15:00,57.07,57.12,57.06,57.06,36482.0,50.46,50.5043,50.4512,50.4512,36482.0
2021-09-07 11:20:00,57.06,57.07,56.98,56.98,36982.0,50.4512,50.46,50.3805,50.3805,36982.0
2021-09-07 11:25:00,56.98,57.02,56.93,57.0,31673.0,50.3805,50.4158,50.3363,50.3982,31673.0
2021-09-07 11:30:00,56.99,57.0,56.93,56.98,24258.0,50.3893,50.3982,50.3363,50.3805,24258.0
2021-09-07 11:35:00,56.99,57.1,56.99,57.07,92802.0,50.3893,50.4866,50.3893,50.46,92802.0
2021-09-07 11:40:00,57.07,57.13,57.06,57.08,23005.0,50.46,50.5131,50.4512,50.4689,23005.0
2021-09-07 11:45:00,57.09,57.1,56.96,57.02,20254.0,50.4777,50.4866,50.3628,50.4158,20254.0
2021-09-07 11:50:00,57.02,57.07,56.99,57.06,10519.0,50.4158,50.46,50.3893,50.4512,10519.0
2021-09-07 11:55:00,57.07,57.1,57.06,57.09,11942.0,50.46,50.4866,50.4512,50.4777,11942.0
2021-09-07 12:00:00,57.1,57.18,57.1,57.18,7041.0,50.4866,50.5573,50.4866,50.5573,7041.0
2021-09-07 12:05:00,57.17,57.2,57.17,57.18,13032.0,50.5485,50.575,50.5485,50.5573,13032.0
2021-09-07 12:10:00,57.18,57.23,57.17,57.22,8910.0,50.5573,50.6015,50.5485,50.5927,8910.0
2021-09-07 12:15:00,57.22,57.24,57.14,57.18,14090.0,50.5927,50.6104,50.5219,50.5573,14090.0
2021-09-07 12:20:00,57.18,57.23,57.17,57.22,15287.0,50.5573,50.6015,50.5485,50.5927,15287.0
2021-09-07 12:25:00,57.22,57.25,57.18,57.22,29788.0,50.5927,50.6192,50.5573,50.5927,29788.0
2021-09-07 12:30:00,57.23,57.28,57.23,57.28,23425.0,50.6015,50.6457,50.6015,50.6457,23425.0
2021-09-07 12:35:00,57.28,57.31,57.26,57.28,18130.0,50.6457,50.6722,50.628,50.6457,18130.0
2021-09-07 12:40:00,57.28,57.29,57.25,57.28,14449.0,50.6457,50.6546,50.6192,50.6457,14449.0
2021-09-07 12:45:00,57.29,57.32,57.29,57.32,27669.0,50.6546,50.6811,50.6546,50.6811,27669.0
2021-09-07 12:50:00,57.32,57.36,57.31,57.36,13926.0,50.6811,50.7165,50.6722,50.7165,13926.0
2021-09-07 12:55:00,57.35,57.35,57.28,57.3,9174.0,50.7076,50.7076,50.6457,50.6634,9174.0
2021-09-07 13:00:00,57.29,57.32,57.26,57.28,17204.0,50.6546,50.6811,50.628,50.6457,17204.0
2021-09-07 13:05:00,57.29,57.31,57.22,57.23,8719.0,50.6546,50.6722,50.5927,50.6015,8719.0
2021-09-07 13:10:00,57.22,57.25,57.21,57.25,9505.0,50.5927,50.6192,50.5838,50.6192,9505.0
2021-09-07 13:15:00,57.25,57.26,57.2,57.22,15844.0,50.6192,50.628,50.575,50.5927,15844.0
2021-09-07 13:20:00,57.23,57.23,57.19,57.21,9287.0,50.6015,50.6015,50.5661,50.5838,9287.0
2021-09-07 13:25:00,57.22,57.22,57.13,57.16,14753.0,50.5927,50.5927,50.5131,50.5396,14753.0
2021-09-07 13:30:00,57.14,57.18,57.13,57.14,6699.0,50.5219,50.5573,50.5131,50.5219,6699.0
2021-09-07 13:35:00,57.14,57.2,57.13,57.19,12877.0,50.5219,50.575,50.5131,50.5661,12877.0
2021-09-07 13:40:00,57.19,57.22,57.16,57.17,11973.0,50.5661,50.5927,50.5396,50.5485,11973.0
2021-09-07 13:45:00,57.17,57.17,57.12,57.12,16762.0,50.5485,50.5485,50.5043,50.5043,16762.0
2021-09-07 13:50:00,57.12,57.19,57.11,57.18,13761.0,50.5043,50.5661,50.4954,50.5573,13761.0
2021-09-07 13:55:00,57.18,57.23,57.16,57.16,24790.0,50.5573,50.6015,50.5396,50.5396,24790.0
2021-09-07 14:00:00,57.17,57.21,57.17,57.21,13409.0,50.5485,50.5838,50.5485,50.5838,13409.0
2021-09-07 14:05:00,57.2,57.2,57.15,57.16,9859.0,50.575,50.575,50.5308,50.5396,9859.0
2021-09-07 14:10:00,57.16,57.18,57.13,57.14,6866.0,50.5396,50.5573,50.5131,50.5219,6866.0
2021-09-07 14:15:00,57.14,57.15,57.09,57.09,8853.0,50.5219,50.5308,50.4777,50.4777,8853.0
2021-09-07 14:20:00,57.09,57.09,57.04,57.05,7204.0,50.4777,50.4777,50.4335,50.4424,7204.0
2021-09-07 14:25:00,57.05,57.06,57.02,57.02,11575.0,50.4424,50.4512,50.4158,50.4158,11575.0
2021-09-07 14:30:00,57.02,57.03,56.96,56.99,21200.0,50.4158,50.4247,50.3628,50.3893,21200.0
2021-09-07 14:35:00,57.0,57.0,56.93,56.97,23337.0,50.3982,50.3982,50.3363,50.3716,23337.0
2021-09-07 14:40:00,56.97,56.97,56.88,56.89,85190.0,50.3716,50.3716,50.2921,50.3009,85190.0
2021-09-07 14:45:00,56.89,56.91,56.82,56.83,87072.0,50.3009,50.3186,50.239,50.2478,87072.0
2021-09-07 14:50:00,56.83,56.91,56.8,56.9,61029.0,50.2478,50.3186,50.2213,50.3097,61029.0
2021-09-07 14:55:00,56.9,56.91,56.86,56.86,34839.0,50.3097,50.3186,50.2744,50.2744,34839.0
2021-09-07 15:00:00,56.87,56.91,56.86,56.9,17027.0,50.2832,50.3186,50.2744,50.3097,17027.0
2021-09-07 15:05:00,56.9,56.95,56.88,56.92,68899.0,50.3097,50.3539,50.2921,50.3274,68899.0
2021-09-07 15:10:00,56.93,56.93,56.88,56.89,19937.0,50.3363,50.3363,50.2921,50.3009,19937.0
2021-09-07 15:15:00,56.9,56.9,56.84,56.85,43957.0,50.3097,50.3097,50.2567,50.2655,43957.0
2021-09-07 15:20:00,56.84,56.91,56.82,56.9,61219.0,50.2567,50.3186,50.239,50.3097,61219.0
2021-09-07 15:25:00,56.9,56.91,56.89,56.9,18536.0,50.3097,50.3186,50.3009,50.3097,18536.0
2021-09-07 15:30:00,56.89,56.89,56.85,56.85,42572.0,50.3009,50.3009,50.2655,50.2655,42572.0
2021-09-07 15:35:00,56.86,56.86,56.77,56.77,47073.0,50.2744,50.2744,50.1948,50.1948,47073.0
2021-09-07 15:40:00,56.78,56.81,56.71,56.72,98142.0,50.2036,50.2302,50.1417,50.1506,98142.0
2021-09-07 15:45:00,56.71,56.74,56.67,56.73,69305.0,50.1417,50.1683,50.1064,50.1594,69305.0
2021-09-07 15:50:00,56.73,56.75,56.67,56.69,179218.0,50.1594,50.1771,50.1064,50.1241,179218.0
2021-09-07 15:55:00,56.69,56.79,56.67,56.79,235526.0,50.1241,50.2125,50.1064,50.2125,235526.0
2021-09-08 09:30:00,58.0,58.28,57.93,58.18,261090.0,51.2823,51.5299,51.2204,51.4415,261090.0
2021-09-08 09:35:00,58.17,58.54,58.17,58.47,275800.0,51.4326,51.7598,51.4326,51.6979,275800.0
2021-09-08 09:40:00,58.47,58.64,58.34,58.58,272088.0,51.6979,51.8482,51.583,51.7952,272088.0
2021-09-08 09:45:00,58.57,58.72,58.45,58.7,207222.0,51.7863,51.9189,51.6802,51.9013,207222.0
2021-09-08 09:50:00,58.7,58.84,58.64,58.82,253863.0,51.9013,52.025,51.8482,52.0074,253863.0
2021-09-08 09:55:00,58.82,59.04,58.8,59.01,248710.0,52.0074,52.2019,51.9897,52.1754,248710.0
2021-09-08 10:00:00,59.0,59.24,58.91,59.16,149882.0,52.1665,52.3787,52.0869,52.308,149882.0
2021-09-08 10:05:00,59.17,59.22,59.07,59.12,149732.0,52.3168,52.361,52.2284,52.2726,149732.0
2021-09-08 10:10:00,59.12,59.13,58.83,58.94,127362.0,52.2726,52.2815,52.0162,52.1135,127362.0
2021-09-08 10:15:00,58.93,59.11,58.93,58.97,102339.0,52.1046,52.2638,52.1046,52.14,102339.0
2021-09-08 10:20:00,58.96,59.16,58.96,59.08,103747.0,52.1311,52.308,52.1311,52.2372,103747.0
2021-09-08 10:25:00,59.08,59.2,59.05,59.2,114678.0,52.2372,52.3433,52.2107,52.3433,114678.0
2021-09-08 10:30:00,59.19,59.36,59.18,59.36,128207.0,52.3345,52.4848,52.3257,52.4848,128207.0
2021-09-08 10:35:00,59.36,59.39,59.24,59.31,175828.0,52.4848,52.5113,52.3787,52.4406,175828.0
2021-09-08 10:40:00,59.31,59.49,59.31,59.45,199801.0,52.4406,52.5998,52.4406,52.5644,199801.0
2021-09-08 10:45:00,59.46,59.46,59.21,59.21,151235.0,52.5732,52.5732,52.3522,52.3522,151235.0
2021-09-08 10:50:00,59.21,59.46,59.18,59.44,87929.0,52.3522,52.5732,52.3257,52.5555,87929.0
2021-09-08 10:55:00,59.44,59.58,59.44,59.57,66996.0,52.5555,52.6793,52.5555,52.6705,66996.0
2021-09-08 11:00:00,59.57,59.74,59.52,59.67,61758.0,52.6705,52.8208,52.6263,52.7589,61758.0
2021-09-08 11:05:00,59.68,59.69,59.54,59.56,110885.0,52.7678,52.7766,52.644,52.6617,110885.0
2021-09-08 11:10:00,59.55,59.56,59.4,59.44,131276.0,52.6528,52.6617,52.5202,52.5555,131276.0
2021-09-08 11:15:00,59.43,59.47,59.24,59.35,200135.0,52.5467,52.5821,52.3787,52.476,200135.0
2021-09-08 11:20:00,59.35,59.39,59.23,59.25,220440.0,52.476,52.5113,52.3699,52.3876,220440.0
2021-09-08 11:25:00,59.26,59.28,59.19,59.23,75178.0,52.3964,52.4141,52.3345,52.3699,75178.0
2021-09-08 11:30:00,59.22,59.33,59.21,59.3,79413.0,52.361,52.4583,52.3522,52.4318,79413.0
2021-09-08 11:35:00,59.29,59.3,59.17,59.21,53027.0,52.4229,52.4318,52.3168,52.3522,53027.0
2021-09-08 11:40:00,59.21,59.21,59.13,59.16,60724.0,52.3522,52.3522,52.2815,52.308,60724.0
2021-09-08 11:45:00,59.16,59.32,59.16,59.32,54807.0,52.308,52.4494,52.308,52.4494,54807.0
2021-09-08 11:50:00,59.32,59.46,59.31,59.38,106893.0,52.4494,52.5732,52.4406,52.5025,106893.0
2021-09-08 11:55:00,59.37,59.49,59.32,59.44,51338.0,52.4937,52.5998,52.4494,52.5555,51338.0
2021-09-08 12:00:00,59.45,59.45,59.31,59.31,88624.0,52.5644,52.5644,52.4406,52.4406,88624.0
2021-09-08 12:05:00,59.3,59.36,59.3,59.35,41076.0,52.4318,52.4848,52.4318,52.476,41076.0
2021-09-08 12:10:00,59.35,59.36,59.25,59.26,42524.0,52.476,52.4848,52.3876,52.3964,42524.0
2021-09-08 12:15:00,59.26,59.31,59.24,59.29,35147.0,52.3964,52.4406,52.3787,52.4229,35147.0
2021-09-08 12:20:00,59.3,59.31,59.22,59.25,44402.0,52.4318,52.4406,52.361,52.3876,44402.0
2021-09-08 12:25:00,59.24,59.25,59.16,59.23,64938.0,52.3787,52.3876,52.308,52.3699,64938.0
2021-09-08 12:30:00,59.23,59.23,59.12,59.12,43630.0,52.3699,52.3699,52.2726,52.2726,43630.0
2021-09-08 12:35:00,59.13,59.13,59.02,59.03,53481.0,52.2815,52.2815,52.1842,52.193,53481.0
2021-09-08 12:40:00,59.02,59.06,58.95,59.0,174465.0,52.1842,52.2196,52.1223,52.1665,174465.0
2021-09-08 12:45:00,59.0,59.18,58.99,59.15,60628.0,52.1665,52.3257,52.1577,52.2991,60628.0
2021-09-08 12:50:00,59.14,59.14,58.96,58.97,93848.0,52.2903,52.2903,52.1311,52.14,93848.0
2021-09-08 12:55:00,58.97,59.09,58.96,59.03,140754.0,52.14,52.2461,52.1311,52.193,140754.0
2021-09-08 13:00:00,59.03,59.12,59.0,59.11,81807.0,52.193,52.2726,52.1665,52.2638,81807.0
2021-09-08 13:05:00,59.11,59.21,59.11,59.21,46881.0,52.2638,52.3522,52.2638,52.3522,46881.0
2021-09-08 13:10:00,59.21,59.27,59.13,59.26,46519.0,52.3522,52.4052,52.2815,52.3964,46519.0
2021-09-08 13:15:00,59.27,59.29,59.22,59.23,57640.0,52.4052,52.4229,52.361,52.3699,57640.0
2021-09-08 13:20:00,59.23,59.3,59.23,59.27,27564.0,52.3699,52.4318,52.3699,52.4052,27564.0
2021-09-08 13:25:00,59.26,59.26,59.21,59.25,17955.0,52.3964,52.3964,52.3522,52.3876,17955.0
2021-09-08 13:30:00,59.26,59.28,59.21,59.25,38954.0,52.3964,52.4141,52.3522,52.3876,38954.0
2021-09-08 13:35:00,59.25,59.3,59.24,59.3,20769.0,52.3876,52.4318,52.3787,52.4318,20769.0
2021-09-08 13:40:00,59.3,59.3,59.24,59.25,36572.0,52.4318,52.4318,52.3787,52.3876,36572.0
2021-09-08 13:45:00,59.25,59.38,59.24,59.36,33140.0,52.3876,52.5025,52.3787,52.4848,33140.0
2021-09-08 13:50:00,59.35,59.36,59.31,59.33,21793.0,52.476,52.4848,52.4406,52.4583,21793.0
2021-09-08 13:55:00,59.33,59.37,59.33,59.36,17100.0,52.4583,52.4937,52.4583,52.4848,17100.0
2021-09-08 14:00:00,59.36,59.43,59.34,59.42,35479.0,52.4848,52.5467,52.4671,52.5379,35479.0
2021-09-08 14:05:00,59.42,59.42,59.29,59.37,30301.0,52.5379,52.5379,52.4229,52.4937,30301.0
2021-09-08 14:10:00,59.38,59.4,59.33,59.34,45208.0,52.5025,52.5202,52.4583,52.4671,45208.0
2021-09-08 14:15:00,59.34,59.36,59.27,59.28,31049.0,52.4671,52.4848,52.4052,52.4141,31049.0
2021-09-08 14:20:00,59.28,59.31,59.27,59.3,22412.0,52.4141,52.4406,52.4052,52.4318,22412.0
2021-09-08 14:25:00,59.3,59.32,59.28,59.32,14161.0,52.4318,52.4494,52.4141,52.4494,14161.0
2021-09-08 14:30:00,59.32,59.36,59.27,59.36,32833.0,52.4494,52.4848,52.4052,52.4848,32833.0
2021-09-08 14:35:00,59.36,59.39,59.32,59.39,25722.0,52.4848,52.5113,52.4494,52.5113,25722.0
2021-09-08 14:40:00,59.39,59.4,59.33,59.36,35022.0,52.5113,52.5202,52.4583,52.4848,35022.0
2021-09-08 14:45:00,59.36,59.36,59.3,59.32,19042.0,52.4848,52.4848,52.4318,52.4494,19042.0
2021-09-08 14:50:00,59.32,59.37,59.29,59.37,50120.0,52.4494,52.4937,52.4229,52.4937,50120.0
2021-09-08 14:55:00,59.37,59.38,59.31,59.34,35636.0,52.4937,52.5025,52.4406,52.4671,35636.0
2021-09-08 15:00:00,59.34,59.36,59.28,59.34,51776.0,52.4671,52.4848,52.4141,52.4671,51776.0
2021-09-08 15:05:00,59.34,59.34,59.28,59.3,44773.0,52.4671,52.4671,52.4141,52.4318,44773.0
2021-09-08 15:10:00,59.3,59.36,59.29,59.36,42284.0,52.4318,52.4848,52.4229,52.4848,42284.0
2021-09-08 15:15:00,59.36,59.37,59.32,59.32,46047.0,52.4848,52.4937,52.4494,52.4494,46047.0
2021-09-08 15:20:00,59.32,59.32,59.23,59.27,47084.0,52.4494,52.4494,52.3699,52.4052,47084.0
2021-09-08 15:25:00,59.27,59.27,59.2,59.26,47861.0,52.4052,52.4052,52.3433,52.3964,47861.0
2021-09-08 15:30:00,59.27,59.32,59.23,59.23,96171.0,52.4052,52.4494,52.3699,52.3699,96171.0
2021-09-08 15:35:00,59.23,59.27,59.21,59.27,96056.0,52.3699,52.4052,52.3522,52.4052,96056.0
2021-09-08 15:40:00,59.28,59.37,59.25,59.37,119988.0,52.4141,52.4937,52.3876,52.4937,119988.0
2021-09-08 15:45:00,59.36,59.37,59.3,59.35,139237.0,52.4848,52.4937,52.4318,52.476,139237.0
2021-09-08 15:50:00,59.35,59.39,59.28,59.3,264305.0,52.476,52.5113,52.4141,52.4318,264305.0
2021-09-08 15:55:00,59.3,59.38,59.26,59.38,492172.0,52.4318,52.5025,52.3964,52.5025,492172.0
2021-09-09 09:30:00,59.01,59.31,58.94,59.13,134488.0,52.1754,52.4406,52.1135,52.2815,134488.0
2021-09-09 09:35:00,59.12,59.13,58.97,59.07,38555.0,52.2726,52.2815,52.14,52.2284,38555.0
2021-09-09 09:40:00,59.07,59.21,59.02,59.16,55565.0,52.2284,52.3522,52.1842,52.308,55565.0
2021-09-09 09:45:00,59.15,59.34,59.14,59.3,61206.0,52.2991,52.4671,52.2903,52.4318,61206.0
2021-09-09 09:50:00,59.3,59.47,59.28,59.34,140704.0,52.4318,52.5821,52.4141,52.4671,140704.0
2021-09-09 09:55:00,59.32,59.36,59.23,59.32,66495.0,52.4494,52.4848,52.3699,52.4494,66495.0
2021-09-09 10:00:00,59.31,59.46,59.23,59.4,72702.0,52.4406,52.5732,52.3699,52.5202,72702.0
2021-09-09 10:05:00,59.39,59.41,59.2,59.26,36447.0,52.5113,52.529,52.3433,52.3964,36447.0
2021-09-09 10:10:00,59.27,59.3,59.21,59.24,28823.0,52.4052,52.4318,52.3522,52.3787,28823.0
2021-09-09 10:15:00,59.25,59.42,59.23,59.23,41311.0,52.3876,52.5379,52.3699,52.3699,41311.0
2021-09-09 10:20:00,59.24,59.34,59.24,59.28,45050.0,52.3787,52.4671,52.3787,52.4141,45050.0
2021-09-09 10:25:00,59.28,59.38,59.26,59.28,21864.0,52.4141,52.5025,52.3964,52.4141,21864.0
2021-09-09 10:30:00,59.28,59.49,59.28,59.45,58630.0,52.4141,52.5998,52.4141,52.5644,58630.0
2021-09-09 10:35:00,59.43,59.44,59.23,59.25,30769.0,52.5467,52.5555,52.3699,52.3876,30769.0
2021-09-09 10:40:00,59.24,59.33,59.22,59.28,26306.0,52.3787,52.4583,52.361,52.4141,26306.0
2021-09-09 10:45:00,59.29,59.38,59.27,59.38,30920.0,52.4229,52.5025,52.4052,52.5025,30920.0
2021-09-09 10:50:00,59.39,59.39,59.22,59.23,36829.0,52.5113,52.5113,52.361,52.3699,36829.0
2021-09-09 10:55:00,59.23,59.32,59.19,59.31,96663.0,52.3699,52.4494,52.3345,52.4406,96663.0
2021-09-09 11:00:00,59.32,59.36,59.24,59.3,74590.0,52.4494,52.4848,52.3787,52.4318,74590.0
2021-09-09 11:05:00,59.31,59.35,59.25,59.3,74227.0,52.4406,52.476,52.3876,52.4318,74227.0
2021-09-09 11:10:00,59.29,59.3,59.21,59.22,38719.0,52.4229,52.4318,52.3522,52.361,38719.0
2021-09-09 11:15:00,59.21,59.21,59.06,59.08,32435.0,52.3522,52.3522,52.2196,52.2372,32435.0
2021-09-09 11:20:00,59.08,59.13,59.05,59.08,22904.0,52.2372,52.2815,52.2107,52.2372,22904.0
2021-09-09 11:25:00,59.07,59.16,59.07,59.1,15812.0,52.2284,52.308,52.2284,52.2549,15812.0
2021-09-09 11:30:00,59.1,59.13,59.09,59.11,17499.0,52.2549,52.2815,52.2461,52.2638,17499.0
2021-09-09 11:35:00,59.1,59.1,59.01,59.01,17317.0,52.2549,52.2549,52.1754,52.1754,17317.0
2021-09-09 11:40:00,59.01,59.01,58.92,58.92,21749.0,52.1754,52.1754,52.0958,52.0958,21749.0
2021-09-09 11:45:00,58.92,58.98,58.91,58.94,13416.0,52.0958,52.1488,52.0869,52.1135,13416.0
2021-09-09 11:50:00,58.94,58.96,58.85,58.88,17548.0,52.1135,52.1311,52.0339,52.0604,17548.0
2021-09-09 11:55:00,58.87,58.88,58.82,58.84,14271.0,52.0516,52.0604,52.0074,52.025,14271.0
2021-09-09 12:00:00,58.85,58.85,58.74,58.75,26792.0,52.0339,52.0339,51.9366,51.9455,26792.0
2021-09-09 12:05:00,58.76,58.78,58.68,58.68,13168.0,51.9543,51.972,51.8836,51.8836,13168.0
2021-09-09 12:10:00,58.69,58.78,58.68,58.74,25166.0,51.8924,51.972,51.8836,51.9366,25166.0
2021-09-09 12:15:00,58.72,58.76,58.72,58.75,8384.0,51.9189,51.9543,51.9189,51.9455,8384.0
2021-09-09 12:20:00,58.75,58.77,58.73,58.77,14814.0,51.9455,51.9631,51.9278,51.9631,14814.0
2021-09-09 12:25:00,58.77,58.77,58.65,58.69,34684.0,51.9631,51.9631,51.857,51.8924,34684.0
2021-09-09 12:30:00,58.68,58.71,58.62,58.71,12885.0,51.8836,51.9101,51.8305,51.9101,12885.0
2021-09-09 12:35:00,58.7,58.71,58.67,58.71,15514.0,51.9013,51.9101,51.8747,51.9101,15514.0
2021-09-09 12:40:00,58.7,58.71,58.6,58.61,36261.0,51.9013,51.9101,51.8128,51.8217,36261.0
2021-09-09 12:45:00,58.61,58.63,58.59,58.62,7816.0,51.8217,51.8394,51.804,51.8305,7816.0
2021-09-09 12:50:00,58.62,58.65,58.59,58.63,13520.0,51.8305,51.857,51.804,51.8394,13520.0
2021-09-09 12:55:00,58.62,58.64,58.56,58.59,17893.0,51.8305,51.8482,51.7775,51.804,17893.0
2021-09-09 13:00:00,58.59,58.66,58.59,58.66,8663.0,51.804,51.8659,51.804,51.8659,8663.0
2021-09-09 13:05:00,58.66,58.68,58.64,58.66,14568.0,51.8659,51.8836,51.8482,51.8659,14568.0
2021-09-09 13:10:00,58.65,58.69,58.64,58.67,13276.0,51.857,51.8924,51.8482,51.8747,13276.0
2021-09-09 13:15:00,58.66,58.71,58.66,58.66,11880.0,51.8659,51.9101,51.8659,51.8659,11880.0
2021-09-09 13:20:00,58.66,58.68,58.59,58.67,18996.0,51.8659,51.8836,51.804,51.8747,18996.0
2021-09-09 13:25:00,58.67,58.68,58.62,58.62,24838.0,51.8747,51.8836,51.8305,51.8305,24838.0
2021-09-09 13:30:00,58.63,58.64,58.55,58.61,46796.0,51.8394,51.8482,51.7686,51.8217,46796.0
2021-09-09 13:35:00,58.6,58.67,58.58,58.67,35639.0,51.8128,51.8747,51.7952,51.8747,35639.0
2021-09-09 13:40:00,58.68,58.74,58.67,58.73,20648.0,51.8836,51.9366,51.8747,51.9278,20648.0
2021-09-09 13:45:00,58.74,58.75,58.7,58.74,12215.0,51.9366,51.9455,51.9013,51.9366,12215.0
2021-09-09 13:50:00,58.74,58.76,58.67,58.72,22109.0,51.9366,51.9543,51.8747,51.9189,22109.0
2021-09-09 13:55:00,58.73,58.73,58.64,58.66,20281.0,51.9278,51.9278,51.8482,51.8659,20281.0
2021-09-09 14:00:00,58.66,58.68,58.55,58.57,17218.0,51.8659,51.8836,51.7686,51.7863,17218.0
2021-09-09 14:05:00,58.55,58.6,58.52,58.54,14402.0,51.7686,51.8128,51.7421,51.7598,14402.0
2021-09-09 14:10:00,58.52,58.54,58.51,58.53,12164.0,51.7421,51.7598,51.7333,51.7509,12164.0
2021-09-09 14:15:00,58.54,58.56,58.52,58.54,14755.0,51.7598,51.7775,51.7421,51.7598,14755.0
2021-09-09 14:20:00,58.55,58.57,58.53,58.56,19741.0,51.7686,51.7863,51.7509,51.7775,19741.0
2021-09-09 14:25:00,58.57,58.6,58.55,58.58,12549.0,51.7863,51.8128,51.7686,51.7952,12549.0
2021-09-09 14:30:00,58.59,58.6,58.55,58.55,18318.0,51.804,51.8128,51.7686,51.7686,18318.0
2021-09-09 14:35:00,58.55,58.58,58.5,58.51,26140.0,51.7686,51.7952,51.7244,51.7333,26140.0
2021-09-09 14:40:00,58.51,58.52,58.47,58.48,32257.0,51.7333,51.7421,51.6979,51.7067,32257.0
2021-09-09 14:45:00,58.47,58.56,58.45,58.55,23141.0,51.6979,51.7775,51.6802,51.7686,23141.0
2021-09-09 14:50:00,58.56,58.6,58.54,58.58,16455.0,51.7775,51.8128,51.7598,51.7952,16455.0
2021-09-09 14:55:00,58.58,58.6,58.56,58.6,12173.0,51.7952,51.8128,51.7775,51.8128,12173.0
2021-09-09 15:00:00,58.6,58.61,58.52,58.54,17073.0,51.8128,51.8217,51.7421,51.7598,17073.0
2021-09-09 15:05:00,58.54,58.55,58.45,58.46,33259.0,51.7598,51.7686,51.6802,51.6891,33259.0
2021-09-09 15:10:00,58.46,58.52,58.44,58.48,47976.0,51.6891,51.7421,51.6714,51.7067,47976.0
2021-09-09 15:15:00,58.48,58.51,58.45,58.5,21889.0,51.7067,51.7333,51.6802,51.7244,21889.0
2021-09-09 15:20:00,58.49,58.53,58.48,58.53,21414.0,51.7156,51.7509,51.7067,51.7509,21414.0
2021-09-09 15:25:00,58.53,58.62,58.51,58.61,17741.0,51.7509,51.8305,51.7333,51.8217,17741.0
2021-09-09 15:30:00,58.61,58.61,58.52,58.59,31642.0,51.8217,51.8217,51.7421,51.804,31642.0
2021-09-09 15:35:00,58.58,58.63,58.57,58.62,53283.0,51.7952,51.8394,51.7863,51.8305,53283.0
2021-09-09 15:40:00,58.61,58.63,58.58,58.63,93052.0,51.8217,51.8394,51.7952,51.8394,93052.0
2021-09-09 15:45:00,58.63,58.68,58.59,58.62,99639.0,51.8394,51.8836,51.804,51.8305,99639.0
2021-09-09 15:50:00,58.61,58.62,58.5,58.52,158343.0,51.8217,51.8305,51.7244,51.7421,158343.0
2021-09-09 15:55:00,58.53,58.6,58.44,58.46,573139.0,51.7509,51.8128,51.6714,51.6891,573139.0
2021-09-10 09:30:00,58.29,58.41,58.15,58.19,75041.0,51.5387,51.6448,51.415,51.4503,75041.0
2021-09-10 09:35:00,58.18,58.2,58.08,58.15,40244.0,51.4415,51.4592,51.3531,51.415,40244.0
2021-09-10 09:40:00,58.14,58.23,58.1,58.12,28391.0,51.4061,51.4857,51.3708,51.3884,28391.0
2021-09-10 09:45:00,58.11,58.14,57.98,58.01,37756.0,51.3796,51.4061,51.2646,51.2912,37756.0
2021-09-10 09:50:00,58.0,58.07,57.97,58.05,28859.0,51.2823,51.3442,51.2558,51.3265,28859.0
2021-09-10 09:55:00,58.06,58.08,57.83,57.86,39999.0,51.3354,51.3531,51.132,51.1585,39999.0
2021-09-10 10:00:00,57.87,58.06,57.87,58.04,31256.0,51.1674,51.3354,51.1674,51.3177,31256.0
2021-09-10 10:05:00,58.05,58.08,58.0,58.0,23516.0,51.3265,51.3531,51.2823,51.2823,23516.0
2021-09-10 10:10:00,58.05,58.09,57.98,58.02,38436.0,51.3265,51.3619,51.2646,51.3,38436.0
2021-09-10 10:15:00,58.01,58.06,57.96,57.99,19929.0,51.2912,51.3354,51.247,51.2735,19929.0
2021-09-10 10:20:00,57.98,58.05,57.98,58.02,21926.0,51.2646,51.3265,51.2646,51.3,21926.0
2021-09-10 10:25:00,58.01,58.04,57.93,57.99,18766.0,51.2912,51.3177,51.2204,51.2735,18766.0
2021-09-10 10:30:00,57.98,58.08,57.96,58.08,42709.0,51.2646,51.3531,51.247,51.3531,42709.0
2021-09-10 10:35:00,58.07,58.15,58.01,58.05,18907.0,51.3442,51.415,51.2912,51.3265,18907.0
2021-09-10 10:40:00,58.05,58.06,58.01,58.05,17764.0,51.3265,51.3354,51.2912,51.3265,17764.0
2021-09-10 10:45:00,58.06,58.08,58.03,58.07,13146.0,51.3354,51.3531,51.3089,51.3442,13146.0
2021-09-10 10:50:00,58.06,58.18,58.04,58.16,28944.0,51.3354,51.4415,51.3177,51.4238,28944.0
2021-09-10 10:55:00,58.14,58.14,58.07,58.11,20627.0,51.4061,51.4061,51.3442,51.3796,20627.0
2021-09-10 11:00:00,58.12,58.2,58.1,58.16,14638.0,51.3884,51.4592,51.3708,51.4238,14638.0
2021-09-10 11:05:00,58.16,58.19,58.12,58.19,22212.0,51.4238,51.4503,51.3884,51.4503,22212.0
2021-09-10 11:10:00,58.2,58.23,58.12,58.16,21942.0,51.4592,51.4857,51.3884,51.4238,21942.0
2021-09-10 11:15:00,58.15,58.24,58.13,58.21,20192.0,51.415,51.4945,51.3973,51.468,20192.0
2021-09-10 11:20:00,58.22,58.26,58.18,58.2,18200.0,51.4769,51.5122,51.4415,51.4592,18200.0
2021-09-10 11:25:00,58.2,58.21,58.17,58.21,16655.0,51.4592,51.468,51.4326,51.468,16655.0
2021-09-10 11:30:00,58.21,58.27,58.11,58.12,37390.0,51.468,51.5211,51.3796,51.3884,37390.0
2021-09-10 11:35:00,58.12,58.16,58.1,58.14,11858.0,51.3884,51.4238,51.3708,51.4061,11858.0
2021-09-10 11:40:00,58.14,58.16,58.11,58.16,13034.0,51.4061,51.4238,51.3796,51.4238,13034.0
2021-09-10 11:45:00,58.16,58.22,58.15,58.21,14582.0,51.4238,51.4769,51.415,51.468,14582.0
2021-09-10 11:50:00,58.21,58.22,58.16,58.2,13762.0,51.468,51.4769,51.4238,51.4592,13762.0
2021-09-10 11:55:00,58.2,58.21,58.16,58.19,13749.0,51.4592,51.468,51.4238,51.4503,13749.0
2021-09-10 12:00:00,58.2,58.21,58.16,58.21,18358.0,51.4592,51.468,51.4238,51.468,18358.0
2021-09-10 12:05:00,58.21,58.22,58.2,58.22,6441.0,51.468,51.4769,51.4592,51.4769,6441.0
2021-09-10 12:10:00,58.22,58.28,58.19,58.19,22438.0,51.4769,51.5299,51.4503,51.4503,22438.0
2021-09-10 12:15:00,58.19,58.24,58.18,58.19,32274.0,51.4503,51.4945,51.4415,51.4503,32274.0
2021-09-10 12:20:00,58.2,58.24,58.19,58.22,16086.0,51.4592,51.4945,51.4503,51.4769,16086.0
2021-09-10 12:25:00,58.22,58.23,58.16,58.17,18337.0,51.4769,51.4857,51.4238,51.4326,18337.0
2021-09-10 12:30:00,58.17,58.21,58.14,58.18,19815.0,51.4326,51.468,51.4061,51.4415,19815.0
2021-09-10 12:35:00,58.18,58.23,58.17,58.23,16963.0,51.4415,51.4857,51.4326,51.4857,16963.0
2021-09-10 12:40:00,58.23,58.3,58.22,58.3,43153.0,51.4857,51.5476,51.4769,51.5476,43153.0
2021-09-10 12:45:00,58.29,58.34,58.26,58.34,11444.0,51.5387,51.583,51.5122,51.583,11444.0
2021-09-10 12:50:00,58.34,58.41,58.31,58.41,15789.0,51.583,51.6448,51.5564,51.6448,15789.0
2021-09-10 12:55:00,58.41,58.41,58.37,58.39,10340.0,51.6448,51.6448,51.6095,51.6272,10340.0
2021-09-10 13:00:00,58.39,58.42,58.38,58.41,8395.0,51.6272,51.6537,51.6183,51.6448,8395.0
2021-09-10 13:05:00,58.41,58.5,58.4,58.5,16638.0,51.6448,51.7244,51.636,51.7244,16638.0
2021-09-10 13:10:00,58.49,58.51,58.42,58.43,21614.0,51.7156,51.7333,51.6537,51.6625,21614.0
2021-09-10 13:15:00,58.42,58.42,58.38,58.39,14609.0,51.6537,51.6537,51.6183,51.6272,14609.0
2021-09-10 13:20:00,58.39,58.44,58.38,58.39,18947.0,51.6272,51.6714,51.6183,51.6272,18947.0
2021-09-10 13:25:00,58.39,58.39,58.35,58.36,8582.0,51.6272,51.6272,51.5918,51.6006,8582.0
2021-09-10 13:30:00,58.36,58.4,58.35,58.38,15693.0,51.6006,51.636,51.5918,51.6183,15693.0
2021-09-10 13:35:00,58.38,58.42,58.37,58.39,14908.0,51.6183,51.6537,51.6095,51.6272,14908.0
2021-09-10 13:40:00,58.39,58.43,58.38,58.41,9746.0,51.6272,51.6625,51.6183,51.6448,9746.0
2021-09-10 13:45:00,58.42,58.49,58.4,58.48,26528.0,51.6537,51.7156,51.636,51.7067,26528.0
2021-09-10 13:50:00,58.48,58.52,58.48,58.51,12245.0,51.7067,51.7421,51.7067,51.7333,12245.0
2021-09-10 13:55:00,58.51,58.51,58.45,58.48,5180.0,51.7333,51.7333,51.6802,51.7067,5180.0
2021-09-10 14:00:00,58.48,58.54,58.46,58.52,20572.0,51.7067,51.7598,51.6891,51.7421,20572.0
2021-09-10 14:05:00,58.53,58.58,58.52,58.57,22955.0,51.7509,51.7952,51.7421,51.7863,22955.0
2021-09-10 14:10:00,58.57,58.57,58.53,58.57,24051.0,51.7863,51.7863,51.7509,51.7863,24051.0
2021-09-10 14:15:00,58.58,58.6,58.54,58.59,17001.0,51.7952,51.8128,51.7598,51.804,17001.0
2021-09-10 14:20:00,58.59,58.62,58.56,58.62,11032.0,51.804,51.8305,51.7775,51.8305,11032.0
2021-09-10 14:25:00,58.62,58.66,58.61,58.66,24903.0,51.8305,51.8659,51.8217,51.8659,24903.0
2021-09-10 14:30:00,58.66,58.74,58.66,58.73,12839.0,51.8659,51.9366,51.8659,51.9278,12839.0
2021-09-10 14:35:00,58.73,58.8,58.72,58.77,13423.0,51.9278,51.9897,51.9189,51.9631,13423.0
2021-09-10 14:40:00,58.77,58.79,58.72,58.76,25062.0,51.9631,51.9808,51.9189,51.9543,25062.0
2021-09-10 14:45:00,58.78,58.78,58.7,58.74,25314.0,51.972,51.972,51.9013,51.9366,25314.0
2021-09-10 14:50:00,58.73,58.74,58.68,58.72,15513.0,51.9278,51.9366,51.8836,51.9189,15513.0
2021-09-10 14:55:00,58.71,58.72,58.68,58.7,26020.0,51.9101,51.9189,51.8836,51.9013,26020.0
2021-09-10 15:00:00,58.7,58.72,58.67,58.71,28386.0,51.9013,51.9189,51.8747,51.9101,28386.0
2021-09-10 15:05:00,58.72,58.79,58.72,58.73,36269.0,51.9189,51.9808,51.9189,51.9278,36269.0
2021-09-10 15:10:00,58.73,58.75,58.71,58.74,26456.0,51.9278,51.9455,51.9101,51.9366,26456.0
2021-09-10 15:15:00,58.73,58.79,58.71,58.72,40135.0,51.9278,51.9808,51.9101,51.9189,40135.0
2021-09-10 15:20:00,58.72,58.74,58.69,58.69,17608.0,51.9189,51.9366,51.8924,51.8924,17608.0
2021-09-10 15:25:00,58.69,58.71,58.63,58.7,23144.0,51.8924,51.9101,51.8394,51.9013,23144.0
2021-09-10 15:30:00,58.7,58.71,58.67,58.68,27593.0,51.9013,51.9101,51.8747,51.8836,27593.0
2021-09-10 15:35:00,58.68,58.69,58.58,58.61,130739.0,51.8836,51.8924,51.7952,51.8217,130739.0
2021-09-10 15:40:00,58.6,58.64,58.53,58.64,30886.0,51.8128,51.8482,51.7509,51.8482,30886.0
2021-09-10 15:45:00,58.63,58.67,58.6,58.64,180621.0,51.8394,51.8747,51.8128,51.8482,180621.0
2021-09-10 15:50:00,58.63,58.64,58.54,58.56,105093.0,51.8394,51.8482,51.7598,51.7775,105093.0
2021-09-10 15:55:00,58.57,58.57,58.4,58.43,355618.0,51.7863,51.7863,51.636,51.6625,355618.0
2021-09-13 09:30:00,58.15,58.4,57.82,58.15,182344.0,51.415,51.636,51.1232,51.415,182344.0
2021-09-13 09:35:00,58.16,58.34,58.11,58.33,59756.0,51.4238,51.583,51.3796,51.5741,59756.0
2021-09-13 09:40:00,58.34,58.44,58.3,58.37,69198.0,51.583,51.6714,51.5476,51.6095,69198.0
2021-09-13 09:45:00,58.36,58.45,58.27,58.4,60645.0,51.6006,51.6802,51.5211,51.636,60645.0
2021-09-13 09:50:00,58.4,58.51,58.37,58.48,62887.0,51.636,51.7333,51.6095,51.7067,62887.0
2021-09-13 09:55:00,58.48,58.53,58.39,58.46,105419.0,51.7067,51.7509,51.6272,51.6891,105419.0
2021-09-13 10:00:00,58.46,58.57,58.27,58.55,131772.0,51.6891,51.7863,51.5211,51.7686,131772.0
2021-09-13 10:05:00,58.55,58.65,58.5,58.59,314637.0,51.7686,51.857,51.7244,51.804,314637.0
2021-09-13 10:10:00,58.58,58.78,58.57,58.66,350477.0,51.7952,51.972,51.7863,51.8659,350477.0
2021-09-13 10:15:00,58.61,58.76,58.54,58.54,78390.0,51.8217,51.9543,51.7598,51.7598,78390.0
2021-09-13 10:20:00,58.54,58.69,58.5,58.66,47738.0,51.7598,51.8924,51.7244,51.8659,47738.0
2021-09-13 10:25:00,58.67,58.72,58.6,58.7,144054.0,51.8747,51.9189,51.8128,51.9013,144054.0
2021-09-13 10:30:00,58.7,58.79,58.65,58.65,103692.0,51.9013,51.9808,51.857,51.857,103692.0
2021-09-13 10:35:00,58.65,58.77,58.65,58.71,27632.0,51.857,51.9631,51.857,51.9101,27632.0
2021-09-13 10:40:00,58.7,58.7,58.57,58.57,34175.0,51.9013,51.9013,51.7863,51.7863,34175.0
2021-09-13 10:45:00,58.57,58.65,58.53,58.53,49850.0,51.7863,51.857,51.7509,51.7509,49850.0
2021-09-13 10:50:00,58.53,58.59,58.49,58.58,17795.0,51.7509,51.804,51.7156,51.7952,17795.0
2021-09-13 10:55:00,58.57,58.59,58.52,58.55,22852.0,51.7863,51.804,51.7421,51.7686,22852.0
2021-09-13 11:00:00,58.52,58.52,58.38,58.44,24447.0,51.7421,51.7421,51.6183,51.6714,24447.0
2021-09-13 11:05:00,58.43,58.56,58.43,58.55,32136.0,51.6625,51.7775,51.6625,51.7686,32136.0
2021-09-13 11:10:00,58.54,58.68,58.53,58.67,36652.0,51.7598,51.8836,51.7509,51.8747,36652.0
2021-09-13 11:15:00,58.65,58.72,58.64,58.69,35455.0,51.857,51.9189,51.8482,51.8924,35455.0
2021-09-13 11:20:00,58.68,58.73,58.67,58.7,44927.0,51.8836,51.9278,51.8747,51.9013,44927.0
2021-09-13 11:25:00,58.69,58.72,58.66,58.68,134967.0,51.8924,51.9189,51.8659,51.8836,134967.0
2021-09-13 11:30:00,58.67,58.73,58.62,58.69,41425.0,51.8747,51.9278,51.8305,51.8924,41425.0
2021-09-13 11:35:00,58.68,58.72,58.65,58.7,54922.0,51.8836,51.9189,51.857,51.9013,54922.0
2021-09-13 11:40:00,58.71,58.71,58.66,58.71,77576.0,51.9101,51.9101,51.8659,51.9101,77576.0
2021-09-13 11:45:00,58.71,58.72,58.67,58.68,24622.0,51.9101,51.9189,51.8747,51.8836,24622.0
2021-09-13 11:50:00,58.69,58.72,58.67,58.69,29571.0,51.8924,51.9189,51.8747,51.8924,29571.0
2021-09-13 11:55:00,58.69,58.74,58.68,58.71,71148.0,51.8924,51.9366,51.8836,51.9101,71148.0
2021-09-13 12:00:00,58.71,58.71,58.63,58.69,70843.0,51.9101,51.9101,51.8394,51.8924,70843.0
2021-09-13 12:05:00,58.69,58.73,58.65,58.67,22518.0,51.8924,51.9278,51.857,51.8747,22518.0
2021-09-13 12:10:00,58.68,58.69,58.56,58.59,79963.0,51.8836,51.8924,51.7775,51.804,79963.0
2021-09-13 12:15:00,58.58,58.65,58.54,58.62,180585.0,51.7952,51.857,51.7598,51.8305,180585.0
2021-09-13 12:20:00,58.6,58.67,58.6,58.67,13194.0,51.8128,51.8747,51.8128,51.8747,13194.0
2021-09-13 12:25:00,58.67,58.68,58.61,58.65,35297.0,51.8747,51.8836,51.8217,51.857,35297.0
2021-09-13 12:30:00,58.64,58.66,58.61,58.63,14338.0,51.8482,51.8659,51.8217,51.8394,14338.0
2021-09-13 12:35:00,58.64,58.67,58.6,58.64,31158.0,51.8482,51.8747,51.8128,51.8482,31158.0
2021-09-13 12:40:00,58.63,58.64,58.56,58.56,22418.0,51.8394,51.8482,51.7775,51.7775,22418.0
2021-09-13 12:45:00,58.57,58.59,58.51,58.54,61266.0,51.7863,51.804,51.7333,51.7598,61266.0
2021-09-13 12:50:00,58.54,58.54,58.44,58.45,8288.0,51.7598,51.7598,51.6714,51.6802,8288.0
2021-09-13 12:55:00,58.44,58.44,58.36,58.39,15004.0,51.6714,51.6714,51.6006,51.6272,15004.0
2021-09-13 13:00:00,58.4,58.49,58.4,58.46,20059.0,51.636,51.7156,51.636,51.6891,20059.0
2021-09-13 13:05:00,58.46,58.5,58.46,58.46,17993.0,51.6891,51.7244,51.6891,51.6891,17993.0
2021-09-13 13:10:00,58.45,58.48,58.41,58.43,13746.0,51.6802,51.7067,51.6448,51.6625,13746.0
2021-09-13 13:15:00,58.44,58.54,58.43,58.53,26229.0,51.6714,51.7598,51.6625,51.7509,26229.0
2021-09-13 13:20:00,58.52,58.59,58.51,58.58,14379.0,51.7421,51.804,51.7333,51.7952,14379.0
2021-09-13 13:25:00,58.58,58.64,58.57,58.63,17818.0,51.7952,51.8482,51.7863,51.8394,17818.0
2021-09-13 13:30:00,58.63,58.66,58.56,58.65,14189.0,51.8394,51.8659,51.7775,51.857,14189.0
2021-09-13 13:35:00,58.65,58.7,58.64,58.66,23822.0,51.857,51.9013,51.8482,51.8659,23822.0
2021-09-13 13:40:00,58.65,58.65,58.55,58.6,46919.0,51.857,51.857,51.7686,51.8128,46919.0
2021-09-13 13:45:00,58.61,58.62,58.54,58.56,64933.0,51.8217,51.8305,51.7598,51.7775,64933.0
2021-09-13 13:50:00,58.56,58.61,58.48,58.57,88571.0,51.7775,51.8217,51.7067,51.7863,88571.0
2021-09-13 13:55:00,58.57,58.58,58.53,58.54,17759.0,51.7863,51.7952,51.7509,51.7598,17759.0
2021-09-13 14:00:00,58.53,58.6,58.5,58.58,34449.0,51.7509,51.8128,51.7244,51.7952,34449.0
2021-09-13 14:05:00,58.59,58.61,58.5,58.51,19770.0,51.804,51.8217,51.7244,51.7333,19770.0
2021-09-13 14:10:00,58.5,58.54,58.46,58.47,13597.0,51.7244,51.7598,51.6891,51.6979,13597.0
2021-09-13 14:15:00,58.47,58.53,58.46,58.53,17463.0,51.6979,51.7509,51.6891,51.7509,17463.0
2021-09-13 14:20:00,58.53,58.56,58.51,58.52,20852.0,51.7509,51.7775,51.7333,51.7421,20852.0
2021-09-13 14:25:00,58.51,58.55,58.5,58.5,37873.0,51.7333,51.7686,51.7244,51.7244,37873.0
2021-09-13 14:30:00,58.51,58.55,58.47,58.51,16997.0,51.7333,51.7686,51.6979,51.7333,16997.0
2021-09-13 14:35:00,58.5,58.51,58.45,58.47,30746.0,51.7244,51.7333,51.6802,51.6979,30746.0
2021-09-13 14:40:00,58.47,58.53,58.46,58.53,165645.0,51.6979,51.7509,51.6891,51.7509,165645.0
2021-09-13 14:45:00,58.53,58.58,58.5,58.53,18830.0,51.7509,51.7952,51.7244,51.7509,18830.0
2021-09-13 14:50:00,58.54,58.6,58.53,58.6,24079.0,51.7598,51.8128,51.7509,51.8128,24079.0
2021-09-13 14:55:00,58.59,58.61,58.56,58.6,16472.0,51.804,51.8217,51.7775,51.8128,16472.0
2021-09-13 15:00:00,58.59,58.61,58.56,58.61,25118.0,51.804,51.8217,51.7775,51.8217,25118.0
2021-09-13 15:05:00,58.61,58.63,58.53,58.53,47602.0,51.8217,51.8394,51.7509,51.7509,47602.0
2021-09-13 15:10:00,58.53,58.62,58.5,58.6,77963.0,51.7509,51.8305,51.7244,51.8128,77963.0
2021-09-13 15:15:00,58.6,58.71,58.59,58.67,83092.0,51.8128,51.9101,51.804,51.8747,83092.0
2021-09-13 15:20:00,58.67,58.73,58.63,58.73,317630.0,51.8747,51.9278,51.8394,51.9278,317630.0
2021-09-13 15:25:00,58.73,58.75,58.63,58.71,157911.0,51.9278,51.9455,51.8394,51.9101,157911.0
2021-09-13 15:30:00,58.71,58.74,58.67,58.73,54705.0,51.9101,51.9366,51.8747,51.9278,54705.0
2021-09-13 15:35:00,58.73,58.8,58.69,58.79,116515.0,51.9278,51.9897,51.8924,51.9808,116515.0
2021-09-13 15:40:00,58.78,58.78,58.7,58.73,59850.0,51.972,51.972,51.9013,51.9278,59850.0
2021-09-13 15:45:00,58.73,58.74,58.67,58.69,279958.0,51.9278,51.9366,51.8747,51.8924,279958.0
2021-09-13 15:50:00,58.68,58.75,58.65,58.71,101640.0,51.8836,51.9455,51.857,51.9101,101640.0
2021-09-13 15:55:00,58.71,58.71,58.59,58.64,328747.0,51.9101,51.9101,51.804,51.8482,328747.0
2021-09-14 09:30:00,58.8,59.14,58.7,59.11,92689.0,51.9897,52.2903,51.9013,52.2638,92689.0
2021-09-14 09:35:00,59.11,59.11,58.83,58.85,62386.0,52.2638,52.2638,52.0162,52.0339,62386.0
2021-09-14 09:40:00,58.84,59.23,58.79,59.21,47945.0,52.025,52.3699,51.9808,52.3522,47945.0
2021-09-14 09:45:00,59.18,59.18,59.01,59.03,21679.0,52.3257,52.3257,52.1754,52.193,21679.0
2021-09-14 09:50:00,59.02,59.03,58.87,58.9,33175.0,52.1842,52.193,52.0516,52.0781,33175.0
2021-09-14 09:55:00,58.89,58.94,58.77,58.86,49835.0,52.0693,52.1135,51.9631,52.0427,49835.0
2021-09-14 10:00:00,58.86,58.93,58.81,58.82,29151.0,52.0427,52.1046,51.9985,52.0074,29151.0
2021-09-14 10:05:00,58.81,58.83,58.7,58.75,27314.0,51.9985,52.0162,51.9013,51.9455,27314.0
2021-09-14 10:10:00,58.75,58.94,58.75,58.93,11417.0,51.9455,52.1135,51.9455,52.1046,11417.0
2021-09-14 10:15:00,58.94,59.04,58.93,58.93,33160.0,52.1135,52.2019,52.1046,52.1046,33160.0
2021-09-14 10:20:00,58.94,58.95,58.86,58.92,15877.0,52.1135,52.1223,52.0427,52.0958,15877.0
2021-09-14 10:25:00,58.92,58.99,58.83,58.96,24086.0,52.0958,52.1577,52.0162,52.1311,24086.0
2021-09-14 10:30:00,58.95,59.04,58.93,59.01,27405.0,52.1223,52.2019,52.1046,52.1754,27405.0
2021-09-14 10:35:00,59.0,59.06,58.99,59.01,15940.0,52.1665,52.2196,52.1577,52.1754,15940.0
2021-09-14 10:40:00,59.01,59.16,59.01,59.16,16346.0,52.1754,52.308,52.1754,52.308,16346.0
2021-09-14 10:45:00,59.16,59.19,59.09,59.11,20126.0,52.308,52.3345,52.2461,52.2638,20126.0
2021-09-14 10:50:00,59.11,59.11,58.96,58.97,328410.0,52.2638,52.2638,52.1311,52.14,328410.0
2021-09-14 10:55:00,58.98,59.0,58.86,58.95,35769.0,52.1488,52.1665,52.0427,52.1223,35769.0
2021-09-14 11:00:00,58.95,59.02,58.94,58.98,38927.0,52.1223,52.1842,52.1135,52.1488,38927.0
2021-09-14 11:05:00,58.97,59.01,58.91,58.94,37128.0,52.14,52.1754,52.0869,52.1135,37128.0
2021-09-14 11:10:00,58.94,58.97,58.86,58.89,36502.0,52.1135,52.14,52.0427,52.0693,36502.0
2021-09-14 11:15:00,58.88,58.94,58.86,58.91,50905.0,52.0604,52.1135,52.0427,52.0869,50905.0
2021-09-14 11:20:00,58.89,58.96,58.81,58.94,56214.0,52.0693,52.1311,51.9985,52.1135,56214.0
2021-09-14 11:25:00,58.94,58.97,58.89,58.91,177496.0,52.1135,52.14,52.0693,52.0869,177496.0
2021-09-14 11:30:00,58.92,58.97,58.84,58.84,120911.0,52.0958,52.14,52.025,52.025,120911.0
2021-09-14 11:35:00,58.85,58.88,58.74,58.74,46907.0,52.0339,52.0604,51.9366,51.9366,46907.0
2021-09-14 11:40:00,58.74,58.78,58.65,58.77,127702.0,51.9366,51.972,51.857,51.9631,127702.0
2021-09-14 11:45:00,58.77,58.85,58.77,58.84,312189.0,51.9631,52.0339,51.9631,52.025,312189.0
2021-09-14 11:50:00,58.84,58.84,58.7,58.75,105191.0,52.025,52.025,51.9013,51.9455,105191.0
2021-09-14 11:55:00,58.75,58.75,58.69,58.71,42442.0,51.9455,51.9455,51.8924,51.9101,42442.0
2021-09-14 12:00:00,58.7,58.8,58.68,58.8,35218.0,51.9013,51.9897,51.8836,51.9897,35218.0
2021-09-14 12:05:00,58.8,58.83,58.77,58.79,18853.0,51.9897,52.0162,51.9631,51.9808,18853.0
2021-09-14 12:10:00,58.79,58.83,58.75,58.82,22147.0,51.9808,52.0162,51.9455,52.0074,22147.0
2021-09-14 12:15:00,58.81,58.88,58.79,58.87,74508.0,51.9985,52.0604,51.9808,52.0516,74508.0
2021-09-14 12:20:00,58.86,58.92,58.85,58.85,63050.0,52.0427,52.0958,52.0339,52.0339,63050.0
2021-09-14 12:25:00,58.85,58.91,58.85,58.88,25458.0,52.0339,52.0869,52.0339,52.0604,25458.0
2021-09-14 12:30:00,58.88,58.94,58.87,58.88,19243.0,52.0604,52.1135,52.0516,52.0604,19243.0
2021-09-14 12:35:00,58.89,58.89,58.79,58.84,11481.0,52.0693,52.0693,51.9808,52.025,11481.0
2021-09-14 12:40:00,58.84,58.85,58.76,58.77,14267.0,52.025,52.0339,51.9543,51.9631,14267.0
2021-09-14 12:45:00,58.77,58.79,58.74,58.76,18762.0,51.9631,51.9808,51.9366,51.9543,18762.0
2021-09-14 12:50:00,58.76,58.8,58.75,58.78,15951.0,51.9543,51.9897,51.9455,51.972,15951.0
2021-09-14 12:55:00,58.78,58.8,58.76,58.77,23265.0,51.972,51.9897,51.9543,51.9631,23265.0
2021-09-14 13:00:00,58.75,58.83,58.74,58.82,20955.0,51.9455,52.0162,51.9366,52.0074,20955.0
2021-09-14 13:05:00,58.83,58.84,58.71,58.72,28055.0,52.0162,52.025,51.9101,51.9189,28055.0
2021-09-14 13:10:00,58.71,58.78,58.69,58.75,16132.0,51.9101,51.972,51.8924,51.9455,16132.0
2021-09-14 13:15:00,58.76,58.82,58.75,58.81,21132.0,51.9543,52.0074,51.9455,51.9985,21132.0
2021-09-14 13:20:00,58.8,58.85,58.77,58.84,113550.0,51.9897,52.0339,51.9631,52.025,113550.0
2021-09-14 13:25:00,58.84,58.84,58.77,58.78,285160.0,52.025,52.025,51.9631,51.972,285160.0
2021-09-14 13:30:00,58.77,58.82,58.72,58.78,63423.0,51.9631,52.0074,51.9189,51.972,63423.0
2021-09-14 13:35:00,58.78,58.8,58.74,58.75,55187.0,51.972,51.9897,51.9366,51.9455,55187.0
2021-09-14 13:40:00,58.75,58.8,58.73,58.8,25177.0,51.9455,51.9897,51.9278,51.9897,25177.0
2021-09-14 13:45:00,58.79,58.85,58.79,58.82,14960.0,51.9808,52.0339,51.9808,52.0074,14960.0
2021-09-14 13:50:00,58.8,58.88,58.8,58.85,13669.0,51.9897,52.0604,51.9897,52.0339,13669.0
2021-09-14 13:55:00,58.85,58.91,58.84,58.91,20325.0,52.0339,52.0869,52.025,52.0869,20325.0
2021-09-14 14:00:00,58.89,58.92,58.89,58.9,18089.0,52.0693,52.0958,52.0693,52.0781,18089.0
2021-09-14 14:05:00,58.91,58.94,58.88,58.89,30640.0,52.0869,52.1135,52.0604,52.0693,30640.0
2021-09-14 14:10:00,58.89,58.89,58.82,58.84,12155.0,52.0693,52.0693,52.0074,52.025,12155.0
2021-09-14 14:15:00,58.83,58.88,58.8,58.88,10047.0,52.0162,52.0604,51.9897,52.0604,10047.0
2021-09-14 14:20:00,58.88,58.88,58.82,58.83,12229.0,52.0604,52.0604,52.0074,52.0162,12229.0
2021-09-14 14:25:00,58.83,58.89,58.83,58.89,13567.0,52.0162,52.0693,52.0162,52.0693,13567.0
2021-09-14 14:30:00,58.9,58.9,58.77,58.81,235432.0,52.0781,52.0781,51.9631,51.9985,235432.0
2021-09-14 14:35:00,58.82,58.85,58.8,58.84,14956.0,52.0074,52.0339,51.9897,52.025,14956.0
2021-09-14 14:40:00,58.83,58.87,58.83,58.86,11214.0,52.0162,52.0516,52.0162,52.0427,11214.0
2021-09-14 14:45:00,58.85,58.92,58.85,58.91,17854.0,52.0339,52.0958,52.0339,52.0869,17854.0
2021-09-14 14:50:00,58.9,58.92,58.88,58.9,13093.0,52.0781,52.0958,52.0604,52.0781,13093.0
2021-09-14 14:55:00,58.9,58.93,58.86,58.93,19137.0,52.0781,52.1046,52.0427,52.1046,19137.0
2021-09-14 15:00:00,58.91,58.92,58.88,58.89,17042.0,52.0869,52.0958,52.0604,52.0693,17042.0
2021-09-14 15:05:00,58.89,58.99,58.88,58.94,94387.0,52.0693,52.1577,52.0604,52.1135,94387.0
2021-09-14 15:10:00,58.94,58.96,58.93,58.96,30003.0,52.1135,52.1311,52.1046,52.1311,30003.0
2021-09-14 15:15:00,58.96,58.98,58.88,58.88,34456.0,52.1311,52.1488,52.0604,52.0604,34456.0
2021-09-14 15:20:00,58.88,58.9,58.81,58.81,27235.0,52.0604,52.0781,51.9985,51.9985,27235.0
2021-09-14 15:25:00,58.8,58.8,58.72,58.73,23279.0,51.9897,51.9897,51.9189,51.9278,23279.0
2021-09-14 15:30:00,58.73,58.75,58.67,58.7,43513.0,51.9278,51.9455,51.8747,51.9013,43513.0
2021-09-14 15:35:00,58.69,58.7,58.6,58.7,46014.0,51.8924,51.9013,51.8128,51.9013,46014.0
2021-09-14 15:40:00,58.7,58.78,58.67,58.74,52439.0,51.9013,51.972,51.8747,51.9366,52439.0
2021-09-14 15:45:00,58.74,58.82,58.73,58.75,59512.0,51.9366,52.0074,51.9278,51.9455,59512.0
2021-09-14 15:50:00,58.72,58.84,58.69,58.82,92598.0,51.9189,52.025,51.8924,52.0074,92598.0
2021-09-14 15:55:00,58.81,58.81,58.72,58.78,247103.0,51.9985,51.9985,51.9189,51.972,247103.0
2021-09-15 09:30:00,58.72,58.81,58.64,58.74,66492.0,51.9189,51.9985,51.8482,51.9366,66492.0
2021-09-15 09:35:00,58.72,58.78,58.66,58.71,25032.0,51.9189,51.972,51.8659,51.9101,25032.0
2021-09-15 09:40:00,58.74,59.0,58.74,58.99,36826.0,51.9366,52.1665,51.9366,52.1577,36826.0
2021-09-15 09:45:00,58.99,59.05,58.88,59.0,24198.0,52.1577,52.2107,52.0604,52.1665,24198.0
2021-09-15 09:50:00,59.01,59.15,58.99,59.13,27895.0,52.1754,52.2991,52.1577,52.2815,27895.0
2021-09-15 09:55:00,59.13,59.24,59.08,59.08,29259.0,52.2815,52.3787,52.2372,52.2372,29259.0
2021-09-15 10:00:00,59.09,59.22,59.03,59.03,35077.0,52.2461,52.361,52.193,52.193,35077.0
2021-09-15 10:05:00,59.0,59.0,58.88,58.92,10946.0,52.1665,52.1665,52.0604,52.0958,10946.0
2021-09-15 10:10:00,58.91,59.04,58.9,59.03,18405.0,52.0869,52.2019,52.0781,52.193,18405.0
2021-09-15 10:15:00,59.04,59.13,59.0,59.12,11022.0,52.2019,52.2815,52.1665,52.2726,11022.0
2021-09-15 10:20:00,59.13,59.16,58.98,58.98,14833.0,52.2815,52.308,52.1488,52.1488,14833.0
2021-09-15 10:25:00,58.99,59.06,58.98,59.01,19862.0,52.1577,52.2196,52.1488,52.1754,19862.0
2021-09-15 10:30:00,59.02,59.12,58.91,58.91,20477.0,52.1842,52.2726,52.0869,52.0869,20477.0
2021-09-15 10:35:00,58.92,58.99,58.89,58.89,35135.0,52.0958,52.1577,52.0693,52.0693,35135.0
2021-09-15 10:40:00,58.88,58.94,58.84,58.89,16303.0,52.0604,52.1135,52.025,52.0693,16303.0
2021-09-15 10:45:00,58.9,58.94,58.86,58.89,13493.0,52.0781,52.1135,52.0427,52.0693,13493.0
2021-09-15 10:50:00,58.9,58.96,58.88,58.94,19987.0,52.0781,52.1311,52.0604,52.1135,19987.0
2021-09-15 10:55:00,58.93,58.95,58.87,58.9,18111.0,52.1046,52.1223,52.0516,52.0781,18111.0
2021-09-15 11:00:00,58.89,58.89,58.81,58.82,12836.0,52.0693,52.0693,51.9985,52.0074,12836.0
2021-09-15 11:05:00,58.82,58.88,58.78,58.79,19469.0,52.0074,52.0604,51.972,51.9808,19469.0
2021-09-15 11:10:00,58.79,58.88,58.77,58.84,12672.0,51.9808,52.0604,51.9631,52.025,12672.0
2021-09-15 11:15:00,58.85,58.86,58.81,58.85,12104.0,52.0339,52.0427,51.9985,52.0339,12104.0
2021-09-15 11:20:00,58.84,58.84,58.74,58.81,18174.0,52.025,52.025,51.9366,51.9985,18174.0
2021-09-15 11:25:00,58.82,58.87,58.81,58.86,15310.0,52.0074,52.0516,51.9985,52.0427,15310.0
2021-09-15 11:30:00,58.85,58.86,58.78,58.81,11356.0,52.0339,52.0427,51.972,51.9985,11356.0
2021-09-15 11:35:00,58.83,58.86,58.79,58.83,15320.0,52.0162,52.0427,51.9808,52.0162,15320.0
2021-09-15 11:40:00,58.83,58.84,58.78,58.8,8207.0,52.0162,52.025,51.972,51.9897,8207.0
2021-09-15 11:45:00,58.8,58.81,58.74,58.76,12881.0,51.9897,51.9985,51.9366,51.9543,12881.0
2021-09-15 11:50:00,58.76,58.79,58.74,58.77,8912.0,51.9543,51.9808,51.9366,51.9631,8912.0
2021-09-15 11:55:00,58.77,58.77,58.7,58.74,11716.0,51.9631,51.9631,51.9013,51.9366,11716.0
2021-09-15 12:00:00,58.75,58.76,58.67,58.69,11544.0,51.9455,51.9543,51.8747,51.8924,11544.0
2021-09-15 12:05:00,58.69,58.74,58.68,58.74,12504.0,51.8924,51.9366,51.8836,51.9366,12504.0
2021-09-15 12:10:00,58.74,58.79,58.72,58.79,10158.0,51.9366,51.9808,51.9189,51.9808,10158.0
2021-09-15 12:15:00,58.78,58.81,58.78,58.8,9599.0,51.972,51.9985,51.972,51.9897,9599.0
2021-09-15 12:20:00,58.81,58.82,58.79,58.8,11152.0,51.9985,52.0074,51.9808,51.9897,11152.0
2021-09-15 12:25:00,58.81,58.85,58.74,58.76,33686.0,51.9985,52.0339,51.9366,51.9543,33686.0
2021-09-15 12:30:00,58.76,58.78,58.61,58.62,55041.0,51.9543,51.972,51.8217,51.8305,55041.0
2021-09-15 12:35:00,58.63,58.79,58.63,58.78,30263.0,51.8394,51.9808,51.8394,51.972,30263.0
2021-09-15 12:40:00,58.78,58.88,58.78,58.88,22637.0,51.972,52.0604,51.972,52.0604,22637.0
2021-09-15 12:45:00,58.87,58.87,58.81,58.84,24357.0,52.0516,52.0516,51.9985,52.025,24357.0
2021-09-15 12:50:00,58.85,58.88,58.84,58.87,12938.0,52.0339,52.0604,52.025,52.0516,12938.0
2021-09-15 12:55:00,58.88,58.94,58.88,58.91,13271.0,52.0604,52.1135,52.0604,52.0869,13271.0
2021-09-15 13:00:00,58.91,58.98,58.91,58.98,8618.0,52.0869,52.1488,52.0869,52.1488,8618.0
2021-09-15 13:05:00,58.97,59.0,58.95,58.99,12393.0,52.14,52.1665,52.1223,52.1577,12393.0
2021-09-15 13:10:00,58.99,59.07,58.98,59.07,5644.0,52.1577,52.2284,52.1488,52.2284,5644.0
2021-09-15 13:15:00,59.07,59.07,59.01,59.03,16679.0,52.2284,52.2284,52.1754,52.193,16679.0
2021-09-15 13:20:00,59.04,59.08,59.03,59.06,7815.0,52.2019,52.2372,52.193,52.2196,7815.0
2021-09-15 13:25:00,59.06,59.09,59.02,59.05,10959.0,52.2196,52.2461,52.1842,52.2107,10959.0
2021-09-15 13:30:00,59.06,59.08,59.01,59.02,10343.0,52.2196,52.2372,52.1754,52.1842,10343.0
2021-09-15 13:35:00,59.0,59.01,58.97,58.98,12869.0,52.1665,52.1754,52.14,52.1488,12869.0
2021-09-15 13:40:00,58.98,59.0,58.96,58.97,8269.0,52.1488,52.1665,52.1311,52.14,8269.0
2021-09-15 13:45:00,58.98,58.99,58.92,58.93,14349.0,52.1488,52.1577,52.0958,52.1046,14349.0
2021-09-15 13:50:00,58.93,58.93,58.88,58.88,12682.0,52.1046,52.1046,52.0604,52.0604,12682.0
2021-09-15 13:55:00,58.89,58.91,58.88,58.88,9511.0,52.0693,52.0869,52.0604,52.0604,9511.0
2021-09-15 14:00:00,58.88,58.89,58.83,58.86,8930.0,52.0604,52.0693,52.0162,52.0427,8930.0
2021-09-15 14:05:00,58.87,58.89,58.86,58.88,8799.0,52.0516,52.0693,52.0427,52.0604,8799.0
2021-09-15 14:10:00,58.87,58.88,58.85,58.87,9431.0,52.0516,52.0604,52.0339,52.0516,9431.0
2021-09-15 14:15:00,58.86,58.88,58.81,58.82,16462.0,52.0427,52.0604,51.9985,52.0074,16462.0
2021-09-15 14:20:00,58.82,58.82,58.75,58.77,13769.0,52.0074,52.0074,51.9455,51.9631,13769.0
2021-09-15 14:25:00,58.78,58.79,58.76,58.77,16234.0,51.972,51.9808,51.9543,51.9631,16234.0
2021-09-15 14:30:00,58.79,58.82,58.77,58.8,14756.0,51.9808,52.0074,51.9631,51.9897,14756.0
2021-09-15 14:35:00,58.8,58.85,58.8,58.84,19126.0,51.9897,52.0339,51.9897,52.025,19126.0
2021-09-15 14:40:00,58.84,58.85,58.74,58.75,17964.0,52.025,52.0339,51.9366,51.9455,17964.0
2021-09-15 14:45:00,58.76,58.82,58.75,58.81,15185.0,51.9543,52.0074,51.9455,51.9985,15185.0
2021-09-15 14:50:00,58.8,58.81,58.72,58.74,22208.0,51.9897,51.9985,51.9189,51.9366,22208.0
2021-09-15 14:55:00,58.74,58.74,58.69,58.7,14999.0,51.9366,51.9366,51.8924,51.9013,14999.0
2021-09-15 15:00:00,58.69,58.72,58.67,58.69,16747.0,51.8924,51.9189,51.8747,51.8924,16747.0
2021-09-15 15:05:00,58.69,58.71,58.65,58.7,17263.0,51.8924,51.9101,51.857,51.9013,17263.0
2021-09-15 15:10:00,58.7,58.74,58.69,58.73,16780.0,51.9013,51.9366,51.8924,51.9278,16780.0
2021-09-15 15:15:00,58.73,58.78,58.71,58.76,27262.0,51.9278,51.972,51.9101,51.9543,27262.0
2021-09-15 15:20:00,58.76,58.78,58.7,58.72,36403.0,51.9543,51.972,51.9013,51.9189,36403.0
2021-09-15 15:25:00,58.73,58.8,58.73,58.8,22965.0,51.9278,51.9897,51.9278,51.9897,22965.0
2021-09-15 15:30:00,58.8,58.85,58.78,58.83,33528.0,51.9897,52.0339,51.972,52.0162,33528.0
2021-09-15 15:35:00,58.82,58.83,58.77,58.81,27703.0,52.0074,52.0162,51.9631,51.9985,27703.0
2021-09-15 15:40:00,58.81,58.83,58.77,58.8,42641.0,51.9985,52.0162,51.9631,51.9897,42641.0
2021-09-15 15:45:00,58.81,58.84,58.79,58.8,34504.0,51.9985,52.025,51.9808,51.9897,34504.0
2021-09-15 15:50:00,58.79,58.8,58.74,58.74,66531.0,51.9808,51.9897,51.9366,51.9366,66531.0
2021-09-15 15:55:00,58.73,58.74,58.67,58.73,148613.0,51.9278,51.9366,51.8747,51.9278,148613.0
2021-09-16 09:30:00,58.75,59.1,58.72,59.08,52605.0,51.9455,52.2549,51.9189,52.2372,52605.0
2021-09-16 09:35:00,59.09,59.26,59.09,59.16,23562.0,52.2461,52.3964,52.2461,52.308,23562.0
2021-09-16 09:40:00,59.18,59.2,59.05,59.09,33200.0,52.3257,52.3433,52.2107,52.2461,33200.0
2021-09-16 09:45:00,59.09,59.1,58.89,58.91,37523.0,52.2461,52.2549,52.0693,52.0869,37523.0
2021-09-16 09:50:00,58.91,58.97,58.83,58.93,20409.0,52.0869,52.14,52.0162,52.1046,20409.0
2021-09-16 09:55:00,58.93,58.97,58.72,58.72,22359.0,52.1046,52.14,51.9189,51.9189,22359.0
2021-09-16 10:00:00,58.74,58.76,58.6,58.6,28295.0,51.9366,51.9543,51.8128,51.8128,28295.0
2021-09-16 10:05:00,58.58,58.77,58.5,58.72,25625.0,51.7952,51.9631,51.7244,51.9189,25625.0
2021-09-16 10:10:00,58.69,58.7,58.57,58.59,17078.0,51.8924,51.9013,51.7863,51.804,17078.0
2021-09-16 10:15:00,58.6,58.65,58.47,58.49,18247.0,51.8128,51.857,51.6979,51.7156,18247.0
2021-09-16 10:20:00,58.49,58.52,58.3,58.3,31225.0,51.7156,51.7421,51.5476,51.5476,31225.0
2021-09-16 10:25:00,58.3,58.41,58.29,58.38,24034.0,51.5476,51.6448,51.5387,51.6183,24034.0
2021-09-16 10:30:00,58.37,58.39,58.26,58.26,18344.0,51.6095,51.6272,51.5122,51.5122,18344.0
2021-09-16 10:35:00,58.3,58.36,58.25,58.32,29634.0,51.5476,51.6006,51.5034,51.5653,29634.0
2021-09-16 10:40:00,58.32,58.4,58.31,58.39,22610.0,51.5653,51.636,51.5564,51.6272,22610.0
2021-09-16 10:45:00,58.39,58.41,58.27,58.32,17098.0,51.6272,51.6448,51.5211,51.5653,17098.0
2021-09-16 10:50:00,58.32,58.44,58.29,58.44,17173.0,51.5653,51.6714,51.5387,51.6714,17173.0
2021-09-16 10:55:00,58.43,58.55,58.43,58.53,18466.0,51.6625,51.7686,51.6625,51.7509,18466.0
2021-09-16 11:00:00,58.53,58.57,58.48,58.49,22573.0,51.7509,51.7863,51.7067,51.7156,22573.0
2021-09-16 11:05:00,58.49,58.55,58.49,58.5,11842.0,51.7156,51.7686,51.7156,51.7244,11842.0
2021-09-16 11:10:00,58.5,58.53,58.47,58.5,13123.0,51.7244,51.7509,51.6979,51.7244,13123.0
2021-09-16 11:15:00,58.51,58.52,58.42,58.47,14077.0,51.7333,51.7421,51.6537,51.6979,14077.0
2021-09-16 11:20:00,58.47,58.61,58.47,58.61,7238.0,51.6979,51.8217,51.6979,51.8217,7238.0
2021-09-16 11:25:00,58.61,58.63,58.55,58.58,19446.0,51.8217,51.8394,51.7686,51.7952,19446.0
2021-09-16 11:30:00,58.57,58.58,58.47,58.47,29357.0,51.7863,51.7952,51.6979,51.6979,29357.0
2021-09-16 11:35:00,58.48,58.49,58.45,58.47,21381.0,51.7067,51.7156,51.6802,51.6979,21381.0
2021-09-16 11:40:00,58.47,58.48,58.45,58.47,11637.0,51.6979,51.7067,51.6802,51.6979,11637.0
2021-09-16 11:45:00,58.47,58.47,58.42,58.45,12056.0,51.6979,51.6979,51.6537,51.6802,12056.0
2021-09-16 11:50:00,58.44,58.47,58.44,58.46,7232.0,51.6714,51.6979,51.6714,51.6891,7232.0
2021-09-16 11:55:00,58.46,58.52,58.44,58.52,9364.0,51.6891,51.7421,51.6714,51.7421,9364.0
2021-09-16 12:00:00,58.52,58.57,58.51,58.52,14362.0,51.7421,51.7863,51.7333,51.7421,14362.0
2021-09-16 12:05:00,58.52,58.59,58.51,58.59,8387.0,51.7421,51.804,51.7333,51.804,8387.0
2021-09-16 12:10:00,58.58,58.58,58.51,58.57,18676.0,51.7952,51.7952,51.7333,51.7863,18676.0
2021-09-16 12:15:00,58.56,58.61,58.56,58.6,7184.0,51.7775,51.8217,51.7775,51.8128,7184.0
2021-09-16 12:20:00,58.6,58.61,58.54,58.57,10908.0,51.8128,51.8217,51.7598,51.7863,10908.0
2021-09-16 12:25:00,58.56,58.58,58.55,58.57,5733.0,51.7775,51.7952,51.7686,51.7863,5733.0
2021-09-16 12:30:00,58.56,58.56,58.51,58.53,14673.0,51.7775,51.7775,51.7333,51.7509,14673.0
2021-09-16 12:35:00,58.53,58.59,58.51,58.58,35140.0,51.7509,51.804,51.7333,51.7952,35140.0
2021-09-16 12:40:00,58.57,58.57,58.51,58.52,17851.0,51.7863,51.7863,51.7333,51.7421,17851.0
2021-09-16 12:45:00,58.53,58.58,58.53,58.55,8904.0,51.7509,51.7952,51.7509,51.7686,8904.0
2021-09-16 12:50:00,58.55,58.57,58.48,58.5,11747.0,51.7686,51.7863,51.7067,51.7244,11747.0
2021-09-16 12:55:00,58.51,58.52,58.48,58.5,8913.0,51.7333,51.7421,51.7067,51.7244,8913.0
2021-09-16 13:00:00,58.49,58.5,58.46,58.46,12317.0,51.7156,51.7244,51.6891,51.6891,12317.0
2021-09-16 13:05:00,58.46,58.47,58.42,58.46,17252.0,51.6891,51.6979,51.6537,51.6891,17252.0
2021-09-16 13:10:00,58.46,58.49,58.44,58.45,11025.0,51.6891,51.7156,51.6714,51.6802,11025.0
2021-09-16 13:15:00,58.44,58.45,58.41,58.42,16818.0,51.6714,51.6802,51.6448,51.6537,16818.0
2021-09-16 13:20:00,58.43,58.44,58.4,58.41,8484.0,51.6625,51.6714,51.636,51.6448,8484.0
2021-09-16 13:25:00,58.41,58.46,58.4,58.46,16217.0,51.6448,51.6891,51.636,51.6891,16217.0
2021-09-16 13:30:00,58.46,58.46,58.41,58.41,13815.0,51.6891,51.6891,51.6448,51.6448,13815.0
2021-09-16 13:35:00,58.42,58.43,58.4,58.43,12797.0,51.6537,51.6625,51.636,51.6625,12797.0
2021-09-16 13:40:00,58.43,58.47,58.42,58.44,19638.0,51.6625,51.6979,51.6537,51.6714,19638.0
2021-09-16 13:45:00,58.45,58.46,58.41,58.45,16248.0,51.6802,51.6891,51.6448,51.6802,16248.0
2021-09-16 13:50:00,58.45,58.53,58.44,58.52,20593.0,51.6802,51.7509,51.6714,51.7421,20593.0
2021-09-16 13:55:00,58.53,58.55,58.45,58.55,24348.0,51.7509,51.7686,51.6802,51.7686,24348.0
2021-09-16 14:00:00,58.55,58.6,58.54,58.59,11020.0,51.7686,51.8128,51.7598,51.804,11020.0
2021-09-16 14:05:00,58.59,58.63,58.55,58.63,17026.0,51.804,51.8394,51.7686,51.8394,17026.0
2021-09-16 14:10:00,58.64,58.69,58.63,58.64,14586.0,51.8482,51.8924,51.8394,51.8482,14586.0
2021-09-16 14:15:00,58.64,58.65,58.61,58.62,7207.0,51.8482,51.857,51.8217,51.8305,7207.0
2021-09-16 14:20:00,58.62,58.63,58.59,58.62,16736.0,51.8305,51.8394,51.804,51.8305,16736.0
2021-09-16 14:25:00,58.62,58.62,58.57,58.59,12428.0,51.8305,51.8305,51.7863,51.804,12428.0
2021-09-16 14:30:00,58.59,58.64,58.58,58.64,9638.0,51.804,51.8482,51.7952,51.8482,9638.0
2021-09-16 14:35:00,58.63,58.65,58.61,58.64,8823.0,51.8394,51.857,51.8217,51.8482,8823.0
2021-09-16 14:40:00,58.65,58.67,58.6,58.65,19406.0,51.857,51.8747,51.8128,51.857,19406.0
2021-09-16 14:45:00,58.65,58.69,58.64,58.68,13228.0,51.857,51.8924,51.8482,51.8836,13228.0
2021-09-16 14:50:00,58.68,58.72,58.67,58.71,16500.0,51.8836,51.9189,51.8747,51.9101,16500.0
2021-09-16 14:55:00,58.72,58.77,58.69,58.77,11810.0,51.9189,51.9631,51.8924,51.9631,11810.0
2021-09-16 15:00:00,58.77,58.8,58.77,58.79,18369.0,51.9631,51.9897,51.9631,51.9808,18369.0
2021-09-16 15:05:00,58.8,58.85,58.78,58.83,18999.0,51.9897,52.0339,51.972,52.0162,18999.0
2021-09-16 15:10:00,58.83,58.87,58.82,58.85,12958.0,52.0162,52.0516,52.0074,52.0339,12958.0
2021-09-16 15:15:00,58.86,58.9,58.83,58.85,24090.0,52.0427,52.0781,52.0162,52.0339,24090.0
2021-09-16 15:20:00,58.85,58.9,58.85,58.85,19954.0,52.0339,52.0781,52.0339,52.0339,19954.0
2021-09-16 15:25:00,58.84,58.89,58.83,58.84,18546.0,52.025,52.0693,52.0162,52.025,18546.0
2021-09-16 15:30:00,58.83,58.89,58.83,58.86,31427.0,52.0162,52.0693,52.0162,52.0427,31427.0
2021-09-16 15:35:00,58.87,58.87,58.79,58.8,37186.0,52.0516,52.0516,51.9808,51.9897,37186.0
2021-09-16 15:40:00,58.8,58.82,58.79,58.79,30258.0,51.9897,52.0074,51.9808,51.9808,30258.0
2021-09-16 15:45:00,58.8,58.8,58.71,58.71,49188.0,51.9897,51.9897,51.9101,51.9101,49188.0
2021-09-16 15:50:00,58.72,58.76,58.69,58.73,77297.0,51.9189,51.9543,51.8924,51.9278,77297.0
2021-09-16 15:55:00,58.73,58.77,58.71,58.72,175943.0,51.9278,51.9631,51.9101,51.9189,175943.0
2021-09-17 09:30:00,58.51,58.74,58.3,58.43,574518.0,51.7333,51.9366,51.5476,51.6625,574518.0
2021-09-17 09:35:00,58.43,58.44,58.29,58.44,32638.0,51.6625,51.6714,51.5387,51.6714,32638.0
2021-09-17 09:40:00,58.44,58.58,58.43,58.47,34481.0,51.6714,51.7952,51.6625,51.6979,34481.0
2021-09-17 09:45:00,58.47,58.53,58.44,58.48,15067.0,51.6979,51.7509,51.6714,51.7067,15067.0
2021-09-17 09:50:00,58.48,58.56,58.39,58.54,14204.0,51.7067,51.7775,51.6272,51.7598,14204.0
2021-09-17 09:55:00,58.55,58.65,58.5,58.5,17642.0,51.7686,51.857,51.7244,51.7244,17642.0
2021-09-17 10:00:00,58.49,58.6,58.48,58.53,12701.0,51.7156,51.8128,51.7067,51.7509,12701.0
2021-09-17 10:05:00,58.51,58.58,58.49,58.5,12129.0,51.7333,51.7952,51.7156,51.7244,12129.0
2021-09-17 10:10:00,58.49,58.54,58.42,58.54,21024.0,51.7156,51.7598,51.6537,51.7598,21024.0
2021-09-17 10:15:00,58.54,58.55,58.42,58.51,17545.0,51.7598,51.7686,51.6537,51.7333,17545.0
2021-09-17 10:20:00,58.51,58.6,58.5,58.56,18731.0,51.7333,51.8128,51.7244,51.7775,18731.0
2021-09-17 10:25:00,58.56,58.61,58.51,58.56,14966.0,51.7775,51.8217,51.7333,51.7775,14966.0
2021-09-17 10:30:00,58.57,58.64,58.55,58.6,44442.0,51.7863,51.8482,51.7686,51.8128,44442.0
2021-09-17 10:35:00,58.59,58.59,58.51,58.53,20200.0,51.804,51.804,51.7333,51.7509,20200.0
2021-09-17 10:40:00,58.52,58.56,58.44,58.44,19047.0,51.7421,51.7775,51.6714,51.6714,19047.0
2021-09-17 10:45:00,58.41,58.55,58.4,58.52,22116.0,51.6448,51.7686,51.636,51.7421,22116.0
2021-09-17 10:50:00,58.52,58.55,58.5,58.55,22354.0,51.7421,51.7686,51.7244,51.7686,22354.0
2021-09-17 10:55:00,58.55,58.61,58.52,58.55,24838.0,51.7686,51.8217,51.7421,51.7686,24838.0
2021-09-17 11:00:00,58.54,58.67,58.52,58.66,19023.0,51.7598,51.8747,51.7421,51.8659,19023.0
2021-09-17 11:05:00,58.66,58.69,58.62,58.69,18440.0,51.8659,51.8924,51.8305,51.8924,18440.0
2021-09-17 11:10:00,58.69,58.79,58.65,58.79,17243.0,51.8924,51.9808,51.857,51.9808,17243.0
2021-09-17 11:15:00,58.81,58.83,58.65,58.66,16086.0,51.9985,52.0162,51.857,51.8659,16086.0
2021-09-17 11:20:00,58.67,58.7,58.63,58.66,26247.0,51.8747,51.9013,51.8394,51.8659,26247.0
2021-09-17 11:25:00,58.65,58.66,58.62,58.66,23620.0,51.857,51.8659,51.8305,51.8659,23620.0
2021-09-17 11:30:00,58.66,58.82,58.66,58.82,35460.0,51.8659,52.0074,51.8659,52.0074,35460.0
2021-09-17 11:35:00,58.83,58.84,58.77,58.8,21097.0,52.0162,52.025,51.9631,51.9897,21097.0
2021-09-17 11:40:00,58.79,58.85,58.79,58.84,16777.0,51.9808,52.0339,51.9808,52.025,16777.0
2021-09-17 11:45:00,58.84,58.87,58.82,58.84,19608.0,52.025,52.0516,52.0074,52.025,19608.0
2021-09-17 11:50:00,58.85,58.85,58.8,58.85,17378.0,52.0339,52.0339,51.9897,52.0339,17378.0
2021-09-17 11:55:00,58.85,58.92,58.83,58.91,12890.0,52.0339,52.0958,52.0162,52.0869,12890.0
2021-09-17 12:00:00,58.91,58.94,58.88,58.91,14911.0,52.0869,52.1135,52.0604,52.0869,14911.0
2021-09-17 12:05:00,58.91,58.95,58.88,58.94,15385.0,52.0869,52.1223,52.0604,52.1135,15385.0
2021-09-17 12:10:00,58.95,58.98,58.94,58.95,16732.0,52.1223,52.1488,52.1135,52.1223,16732.0
2021-09-17 12:15:00,58.96,58.98,58.94,58.96,9883.0,52.1311,52.1488,52.1135,52.1311,9883.0
2021-09-17 12:20:00,58.95,59.04,58.95,59.04,12559.0,52.1223,52.2019,52.1223,52.2019,12559.0
2021-09-17 12:25:00,59.04,59.07,59.02,59.07,19810.0,52.2019,52.2284,52.1842,52.2284,19810.0
2021-09-17 12:30:00,59.07,59.07,59.01,59.05,9020.0,52.2284,52.2284,52.1754,52.2107,9020.0
2021-09-17 12:35:00,59.05,59.07,59.0,59.05,19205.0,52.2107,52.2284,52.1665,52.2107,19205.0
2021-09-17 12:40:00,59.05,59.07,59.03,59.06,16547.0,52.2107,52.2284,52.193,52.2196,16547.0
2021-09-17 12:45:00,59.05,59.08,59.02,59.06,16569.0,52.2107,52.2372,52.1842,52.2196,16569.0
2021-09-17 12:50:00,59.06,59.08,58.98,58.98,8762.0,52.2196,52.2372,52.1488,52.1488,8762.0
2021-09-17 12:55:00,58.97,59.02,58.95,58.99,14495.0,52.14,52.1842,52.1223,52.1577,14495.0
2021-09-17 13:00:00,58.99,59.03,58.94,59.02,9994.0,52.1577,52.193,52.1135,52.1842,9994.0
2021-09-17 13:05:00,59.02,59.05,58.98,59.0,11917.0,52.1842,52.2107,52.1488,52.1665,11917.0
2021-09-17 13:10:00,59.0,59.01,58.95,58.96,13864.0,52.1665,52.1754,52.1223,52.1311,13864.0
2021-09-17 13:15:00,58.97,58.99,58.94,58.95,21180.0,52.14,52.1577,52.1135,52.1223,21180.0
2021-09-17 13:20:00,58.96,59.0,58.93,58.96,18514.0,52.1311,52.1665,52.1046,52.1311,18514.0
2021-09-17 13:25:00,58.97,59.0,58.95,59.0,13566.0,52.14,52.1665,52.1223,52.1665,13566.0
2021-09-17 13:30:00,59.0,59.06,58.99,59.06,17900.0,52.1665,52.2196,52.1577,52.2196,17900.0
2021-09-17 13:35:00,59.06,59.08,58.98,58.99,14904.0,52.2196,52.2372,52.1488,52.1577,14904.0
2021-09-17 13:40:00,58.98,58.99,58.91,58.93,10773.0,52.1488,52.1577,52.0869,52.1046,10773.0
2021-09-17 13:45:00,58.94,58.96,58.92,58.93,13840.0,52.1135,52.1311,52.0958,52.1046,13840.0
2021-09-17 13:50:00,58.93,58.95,58.88,58.95,26785.0,52.1046,52.1223,52.0604,52.1223,26785.0
2021-09-17 13:55:00,58.95,58.97,58.91,58.91,33161.0,52.1223,52.14,52.0869,52.0869,33161.0
2021-09-17 14:00:00,58.91,59.03,58.91,59.02,25679.0,52.0869,52.193,52.0869,52.1842,25679.0
2021-09-17 14:05:00,59.01,59.1,59.01,59.09,24568.0,52.1754,52.2549,52.1754,52.2461,24568.0
2021-09-17 14:10:00,59.1,59.14,59.09,59.1,23177.0,52.2549,52.2903,52.2461,52.2549,23177.0
2021-09-17 14:15:00,59.11,59.13,59.06,59.1,31876.0,52.2638,52.2815,52.2196,52.2549,31876.0
2021-09-17 14:20:00,59.1,59.18,59.1,59.16,20433.0,52.2549,52.3257,52.2549,52.308,20433.0
2021-09-17 14:25:00,59.16,59.19,59.12,59.15,14446.0,52.308,52.3345,52.2726,52.2991,14446.0
2021-09-17 14:30:00,59.15,59.16,59.12,59.13,15483.0,52.2991,52.308,52.2726,52.2815,15483.0
2021-09-17 14:35:00,59.12,59.16,59.12,59.15,15749.0,52.2726,52.308,52.2726,52.2991,15749.0
2021-09-17 14:40:00,59.15,59.17,59.11,59.12,21144.0,52.2991,52.3168,52.2638,52.2726,21144.0
2021-09-17 14:45:00,59.13,59.15,59.07,59.08,13277.0,52.2815,52.2991,52.2284,52.2372,13277.0
2021-09-17 14:50:00,59.08,59.11,59.08,59.08,10855.0,52.2372,52.2638,52.2372,52.2372,10855.0
2021-09-17 14:55:00,59.08,59.12,59.06,59.08,16020.0,52.2372,52.2726,52.2196,52.2372,16020.0
2021-09-17 15:00:00,59.09,59.16,59.09,59.16,21006.0,52.2461,52.308,52.2461,52.308,21006.0
2021-09-17 15:05:00,59.16,59.16,59.03,59.05,21551.0,52.308,52.308,52.193,52.2107,21551.0
2021-09-17 15:10:00,59.04,59.05,59.01,59.03,13264.0,52.2019,52.2107,52.1754,52.193,13264.0
2021-09-17 15:15:00,59.02,59.04,58.96,58.99,28459.0,52.1842,52.2019,52.1311,52.1577,28459.0
2021-09-17 15:20:00,59.0,59.03,58.98,59.03,21580.0,52.1665,52.193,52.1488,52.193,21580.0
2021-09-17 15:25:00,59.02,59.02,58.92,58.94,20639.0,52.1842,52.1842,52.0958,52.1135,20639.0
2021-09-17 15:30:00,58.94,58.96,58.82,58.84,38423.0,52.1135,52.1311,52.0074,52.025,38423.0
2021-09-17 15:35:00,58.83,58.97,58.83,58.91,51727.0,52.0162,52.14,52.0162,52.0869,51727.0
2021-09-17 15:40:00,58.92,59.07,58.92,59.04,52780.0,52.0958,52.2284,52.0958,52.2019,52780.0
2021-09-17 15:45:00,59.04,59.04,58.94,59.01,87858.0,52.2019,52.2019,52.1135,52.1754,87858.0
2021-09-17 15:50:00,59.01,59.09,58.93,59.01,246272.0,52.1754,52.2461,52.1046,52.1754,246272.0
2021-09-17 15:55:00,59.01,59.01,58.91,58.91,229559.0,52.1754,52.1754,52.0869,52.0869,229559.0
2021-09-20 09:30:00,58.72,58.96,58.62,58.95,87870.0,51.9189,52.1311,51.8305,52.1223,87870.0
2021-09-20 09:35:00,58.98,59.08,58.74,58.84,39152.0,52.1488,52.2372,51.9366,52.025,39152.0
2021-09-20 09:40:00,58.87,58.95,58.64,58.67,44818.0,52.0516,52.1223,51.8482,51.8747,44818.0
2021-09-20 09:45:00,58.69,58.79,58.61,58.68,40617.0,51.8924,51.9808,51.8217,51.8836,40617.0
2021-09-20 09:50:00,58.67,58.97,58.61,58.95,46385.0,51.8747,52.14,51.8217,52.1223,46385.0
2021-09-20 09:55:00,58.96,59.1,58.94,58.94,19974.0,52.1311,52.2549,52.1135,52.1135,19974.0
2021-09-20 10:00:00,58.9,58.93,58.8,58.89,34235.0,52.0781,52.1046,51.9897,52.0693,34235.0
2021-09-20 10:05:00,58.91,58.94,58.76,58.78,34813.0,52.0869,52.1135,51.9543,51.972,34813.0
2021-09-20 10:10:00,58.78,58.83,58.67,58.71,24076.0,51.972,52.0162,51.8747,51.9101,24076.0
2021-09-20 10:15:00,58.68,58.72,58.59,58.69,24133.0,51.8836,51.9189,51.804,51.8924,24133.0
2021-09-20 10:20:00,58.68,58.97,58.68,58.96,24272.0,51.8836,52.14,51.8836,52.1311,24272.0
2021-09-20 10:25:00,58.97,59.05,58.91,59.04,33133.0,52.14,52.2107,52.0869,52.2019,33133.0
2021-09-20 10:30:00,59.03,59.15,58.97,59.1,37359.0,52.193,52.2991,52.14,52.2549,37359.0
2021-09-20 10:35:00,59.11,59.14,58.96,59.01,24342.0,52.2638,52.2903,52.1311,52.1754,24342.0
2021-09-20 10:40:00,59.0,59.0,58.83,58.84,45644.0,52.1665,52.1665,52.0162,52.025,45644.0
2021-09-20 10:45:00,58.84,58.93,58.82,58.89,21695.0,52.025,52.1046,52.0074,52.0693,21695.0
2021-09-20 10:50:00,58.88,58.97,58.85,58.96,20707.0,52.0604,52.14,52.0339,52.1311,20707.0
2021-09-20 10:55:00,58.97,58.97,58.88,58.96,25830.0,52.14,52.14,52.0604,52.1311,25830.0
2021-09-20 11:00:00,58.96,59.05,58.89,59.0,31818.0,52.1311,52.2107,52.0693,52.1665,31818.0
2021-09-20 11:05:00,58.99,59.06,58.98,59.05,18893.0,52.1577,52.2196,52.1488,52.2107,18893.0
2021-09-20 11:10:00,59.05,59.13,59.01,59.09,33897.0,52.2107,52.2815,52.1754,52.2461,33897.0
2021-09-20 11:15:00,59.09,59.16,59.06,59.16,30015.0,52.2461,52.308,52.2196,52.308,30015.0
2021-09-20 11:20:00,59.18,59.21,59.13,59.16,29130.0,52.3257,52.3522,52.2815,52.308,29130.0
2021-09-20 11:25:00,59.16,59.18,59.07,59.08,31112.0,52.308,52.3257,52.2284,52.2372,31112.0
2021-09-20 11:30:00,59.08,59.09,59.04,59.08,18166.0,52.2372,52.2461,52.2019,52.2372,18166.0
2021-09-20 11:35:00,59.09,59.11,59.06,59.07,15560.0,52.2461,52.2638,52.2196,52.2284,15560.0
2021-09-20 11:40:00,59.07,59.13,59.04,59.11,19088.0,52.2284,52.2815,52.2019,52.2638,19088.0
2021-09-20 11:45:00,59.11,59.14,59.07,59.09,16984.0,52.2638,52.2903,52.2284,52.2461,16984.0
2021-09-20 11:50:00,59.08,59.08,58.97,58.98,25491.0,52.2372,52.2372,52.14,52.1488,25491.0
2021-09-20 11:55:00,59.0,59.01,58.95,58.99,13395.0,52.1665,52.1754,52.1223,52.1577,13395.0
2021-09-20 12:00:00,58.98,58.99,58.91,58.92,16810.0,52.1488,52.1577,52.0869,52.0958,16810.0
2021-09-20 12:05:00,58.92,58.93,58.85,58.85,12610.0,52.0958,52.1046,52.0339,52.0339,12610.0
2021-09-20 12:10:00,58.86,58.87,58.81,58.84,14747.0,52.0427,52.0516,51.9985,52.025,14747.0
2021-09-20 12:15:00,58.84,58.86,58.78,58.82,19594.0,52.025,52.0427,51.972,52.0074,19594.0
2021-09-20 12:20:00,58.82,58.89,58.8,58.87,17914.0,52.0074,52.0693,51.9897,52.0516,17914.0
2021-09-20 12:25:00,58.88,58.92,58.86,58.89,10082.0,52.0604,52.0958,52.0427,52.0693,10082.0
2021-09-20 12:30:00,58.87,58.89,58.79,58.8,12535.0,52.0516,52.0693,51.9808,51.9897,12535.0
2021-09-20 12:35:00,58.8,58.85,58.79,58.85,20400.0,51.9897,52.0339,51.9808,52.0339,20400.0
2021-09-20 12:40:00,58.86,58.88,58.81,58.83,36830.0,52.0427,52.0604,51.9985,52.0162,36830.0
2021-09-20 12:45:00,58.82,58.83,58.75,58.77,12219.0,52.0074,52.0162,51.9455,51.9631,12219.0
2021-09-20 12:50:00,58.77,58.79,58.73,58.74,17962.0,51.9631,51.9808,51.9278,51.9366,17962.0
2021-09-20 12:55:00,58.74,58.79,58.72,58.75,27938.0,51.9366,51.9808,51.9189,51.9455,27938.0
2021-09-20 13:00:00,58.75,58.75,58.65,58.68,31543.0,51.9455,51.9455,51.857,51.8836,31543.0
2021-09-20 13:05:00,58.68,58.69,58.61,58.65,16981.0,51.8836,51.8924,51.8217,51.857,16981.0
2021-09-20 13:10:00,58.65,58.69,58.63,58.68,32439.0,51.857,51.8924,51.8394,51.8836,32439.0
2021-09-20 13:15:00,58.69,58.69,58.58,58.63,23152.0,51.8924,51.8924,51.7952,51.8394,23152.0
2021-09-20 13:20:00,58.64,58.65,58.55,58.64,24436.0,51.8482,51.857,51.7686,51.8482,24436.0
2021-09-20 13:25:00,58.65,58.66,58.6,58.64,22998.0,51.857,51.8659,51.8128,51.8482,22998.0
2021-09-20 13:30:00,58.63,58.7,58.62,58.68,26827.0,51.8394,51.9013,51.8305,51.8836,26827.0
2021-09-20 13:35:00,58.67,58.75,58.65,58.75,15108.0,51.8747,51.9455,51.857,51.9455,15108.0
2021-09-20 13:40:00,58.75,58.75,58.65,58.66,24994.0,51.9455,51.9455,51.857,51.8659,24994.0
2021-09-20 13:45:00,58.68,58.75,58.68,58.75,15210.0,51.8836,51.9455,51.8836,51.9455,15210.0
2021-09-20 13:50:00,58.74,58.79,58.73,58.73,20218.0,51.9366,51.9808,51.9278,51.9278,20218.0
2021-09-20 13:55:00,58.74,58.78,58.69,58.7,23434.0,51.9366,51.972,51.8924,51.9013,23434.0
2021-09-20 14:00:00,58.71,58.74,58.66,58.68,17633.0,51.9101,51.9366,51.8659,51.8836,17633.0
2021-09-20 14:05:00,58.7,58.72,58.63,58.64,16205.0,51.9013,51.9189,51.8394,51.8482,16205.0
2021-09-20 14:10:00,58.62,58.65,58.6,58.62,22345.0,51.8305,51.857,51.8128,51.8305,22345.0
2021-09-20 14:15:00,58.62,58.66,58.61,58.65,14506.0,51.8305,51.8659,51.8217,51.857,14506.0
2021-09-20 14:20:00,58.65,58.68,58.6,58.62,14974.0,51.857,51.8836,51.8128,51.8305,14974.0
2021-09-20 14:25:00,58.62,58.67,58.62,58.66,11309.0,51.8305,51.8747,51.8305,51.8659,11309.0
2021-09-20 14:30:00,58.66,58.67,58.54,58.59,55555.0,51.8659,51.8747,51.7598,51.804,55555.0
2021-09-20 14:35:00,58.59,58.6,58.53,58.57,36374.0,51.804,51.8128,51.7509,51.7863,36374.0
2021-09-20 14:40:00,58.57,58.59,58.53,58.55,29665.0,51.7863,51.804,51.7509,51.7686,29665.0
2021-09-20 14:45:00,58.54,58.6,58.54,58.57,30214.0,51.7598,51.8128,51.7598,51.7863,30214.0
2021-09-20 14:50:00,58.58,58.62,58.57,58.57,16837.0,51.7952,51.8305,51.7863,51.7863,16837.0
2021-09-20 14:55:00,58.57,58.64,58.55,58.6,28981.0,51.7863,51.8482,51.7686,51.8128,28981.0
2021-09-20 15:00:00,58.6,58.67,58.59,58.63,33573.0,51.8128,51.8747,51.804,51.8394,33573.0
2021-09-20 15:05:00,58.63,58.63,58.54,58.57,23169.0,51.8394,51.8394,51.7598,51.7863,23169.0
2021-09-20 15:10:00,58.58,58.61,58.5,58.54,24672.0,51.7952,51.8217,51.7244,51.7598,24672.0
2021-09-20 15:15:00,58.54,58.58,58.48,58.52,23574.0,51.7598,51.7952,51.7067,51.7421,23574.0
2021-09-20 15:20:00,58.53,58.58,58.51,58.57,28006.0,51.7509,51.7952,51.7333,51.7863,28006.0
2021-09-20 15:25:00,58.58,58.63,58.54,58.61,25460.0,51.7952,51.8394,51.7598,51.8217,25460.0
2021-09-20 15:30:00,58.61,58.68,58.59,58.65,32353.0,51.8217,51.8836,51.804,51.857,32353.0
2021-09-20 15:35:00,58.65,58.71,58.64,58.68,71959.0,51.857,51.9101,51.8482,51.8836,71959.0
2021-09-20 15:40:00,58.68,58.79,58.67,58.78,82052.0,51.8836,51.9808,51.8747,51.972,82052.0
2021-09-20 15:45:00,58.78,58.85,58.76,58.79,43600.0,51.972,52.0339,51.9543,51.9808,43600.0
2021-09-20 15:50:00,58.77,58.84,58.75,58.77,172881.0,51.9631,52.025,51.9455,51.9631,172881.0
2021-09-20 15:55:00,58.77,58.86,58.73,58.75,242438.0,51.9631,52.0427,51.9278,51.9455,242438.0
2021-09-21 09:30:00,58.14,58.19,57.53,57.64,343432.0,51.4061,51.4503,50.8668,50.964,343432.0
2021-09-21 09:35:00,57.67,58.01,57.63,57.83,252072.0,50.9906,51.2912,50.9552,51.132,252072.0
2021-09-21 09:40:00,57.83,58.25,57.76,58.21,130848.0,51.132,51.5034,51.0701,51.468,130848.0
2021-09-21 09:45:00,58.2,58.32,58.14,58.28,92560.0,51.4592,51.5653,51.4061,51.5299,92560.0
2021-09-21 09:50:00,58.27,58.36,58.22,58.3,85478.0,51.5211,51.6006,51.4769,51.5476,85478.0
2021-09-21 09:55:00,58.32,58.45,58.31,58.33,69594.0,51.5653,51.6802,51.5564,51.5741,69594.0
2021-09-21 10:00:00,58.38,58.48,58.3,58.3,61914.0,51.6183,51.7067,51.5476,51.5476,61914.0
2021-09-21 10:05:00,58.3,58.32,58.22,58.29,41080.0,51.5476,51.5653,51.4769,51.5387,41080.0
2021-09-21 10:10:00,58.28,58.3,58.0,58.03,76251.0,51.5299,51.5476,51.2823,51.3089,76251.0
2021-09-21 10:15:00,58.03,58.03,57.81,57.82,69546.0,51.3089,51.3089,51.1143,51.1232,69546.0
2021-09-21 10:20:00,57.82,57.84,57.64,57.65,51659.0,51.1232,51.1409,50.964,50.9729,51659.0
2021-09-21 10:25:00,57.64,57.76,57.62,57.65,65511.0,50.964,51.0701,50.9463,50.9729,65511.0
2021-09-21 10:30:00,57.66,57.67,57.54,57.55,57634.0,50.9817,50.9906,50.8756,50.8845,57634.0
2021-09-21 10:35:00,57.55,57.71,57.47,57.69,79994.0,50.8845,51.0259,50.8137,51.0082,79994.0
2021-09-21 10:40:00,57.69,57.75,57.62,57.74,44922.0,51.0082,51.0613,50.9463,51.0524,44922.0
2021-09-21 10:45:00,57.74,57.78,57.7,57.7,72974.0,51.0524,51.0878,51.0171,51.0171,72974.0
2021-09-21 10:50:00,57.68,57.77,57.64,57.7,46504.0,50.9994,51.079,50.964,51.0171,46504.0
2021-09-21 10:55:00,57.7,57.84,57.69,57.76,74315.0,51.0171,51.1409,51.0082,51.0701,74315.0
2021-09-21 11:00:00,57.77,57.77,57.57,57.6,30813.0,51.079,51.079,50.9021,50.9287,30813.0
2021-09-21 11:05:00,57.6,57.74,57.59,57.73,32427.0,50.9287,51.0524,50.9198,51.0436,32427.0
2021-09-21 11:10:00,57.75,57.76,57.62,57.64,42157.0,51.0613,51.0701,50.9463,50.964,42157.0
2021-09-21 11:15:00,57.64,57.64,57.55,57.57,45423.0,50.964,50.964,50.8845,50.9021,45423.0
2021-09-21 11:20:00,57.56,57.6,57.55,57.55,27910.0,50.8933,50.9287,50.8845,50.8845,27910.0
2021-09-21 11:25:00,57.54,57.61,57.52,57.54,30346.0,50.8756,50.9375,50.8579,50.8756,30346.0
2021-09-21 11:30:00,57.53,57.62,57.51,57.57,37752.0,50.8668,50.9463,50.8491,50.9021,37752.0
2021-09-21 11:35:00,57.58,57.76,57.57,57.76,28376.0,50.911,51.0701,50.9021,51.0701,28376.0
2021-09-21 11:40:00,57.75,57.82,57.74,57.8,28493.0,51.0613,51.1232,51.0524,51.1055,28493.0
2021-09-21 11:45:00,57.8,57.86,57.77,57.84,42478.0,51.1055,51.1585,51.079,51.1409,42478.0
2021-09-21 11:50:00,57.84,57.9,57.82,57.9,37977.0,51.1409,51.1939,51.1232,51.1939,37977.0
2021-09-21 11:55:00,57.89,57.9,57.82,57.85,41427.0,51.1851,51.1939,51.1232,51.1497,41427.0
2021-09-21 12:00:00,57.84,57.9,57.81,57.84,31140.0,51.1409,51.1939,51.1143,51.1409,31140.0
2021-09-21 12:05:00,57.84,57.9,57.82,57.88,35194.0,51.1409,51.1939,51.1232,51.1762,35194.0
2021-09-21 12:10:00,57.88,57.94,57.87,57.91,24904.0,51.1762,51.2293,51.1674,51.2028,24904.0
2021-09-21 12:15:00,57.9,57.94,57.82,57.83,34442.0,51.1939,51.2293,51.1232,51.132,34442.0
2021-09-21 12:20:00,57.84,57.9,57.83,57.89,14264.0,51.1409,51.1939,51.132,51.1851,14264.0
2021-09-21 12:25:00,57.9,57.9,57.82,57.83,36267.0,51.1939,51.1939,51.1232,51.132,36267.0
2021-09-21 12:30:00,57.83,57.84,57.76,57.8,24531.0,51.132,51.1409,51.0701,51.1055,24531.0
2021-09-21 12:35:00,57.79,57.87,57.79,57.85,30364.0,51.0967,51.1674,51.0967,51.1497,30364.0
2021-09-21 12:40:00,57.85,57.89,57.82,57.88,27128.0,51.1497,51.1851,51.1232,51.1762,27128.0
2021-09-21 12:45:00,57.87,57.89,57.85,57.88,22258.0,51.1674,51.1851,51.1497,51.1762,22258.0
2021-09-21 12:50:00,57.88,57.91,57.83,57.87,36879.0,51.1762,51.2028,51.132,51.1674,36879.0
2021-09-21 12:55:00,57.87,57.9,57.85,57.87,19922.0,51.1674,51.1939,51.1497,51.1674,19922.0
2021-09-21 13:00:00,57.88,57.89,57.8,57.83,28071.0,51.1762,51.1851,51.1055,51.132,28071.0
2021-09-21 13:05:00,57.83,57.87,57.81,57.84,23255.0,51.132,51.1674,51.1143,51.1409,23255.0
2021-09-21 13:10:00,57.84,57.88,57.81,57.86,30505.0,51.1409,51.1762,51.1143,51.1585,30505.0
2021-09-21 13:15:00,57.86,57.92,57.81,57.91,30394.0,51.1585,51.2116,51.1143,51.2028,30394.0
2021-09-21 13:20:00,57.92,57.93,57.84,57.85,36461.0,51.2116,51.2204,51.1409,51.1497,36461.0
2021-09-21 13:25:00,57.85,57.87,57.81,57.82,37948.0,51.1497,51.1674,51.1143,51.1232,37948.0
2021-09-21 13:30:00,57.83,57.85,57.79,57.84,30684.0,51.132,51.1497,51.0967,51.1409,30684.0
2021-09-21 13:35:00,57.85,57.89,57.83,57.84,34414.0,51.1497,51.1851,51.132,51.1409,34414.0
2021-09-21 13:40:00,57.85,57.86,57.81,57.84,35208.0,51.1497,51.1585,51.1143,51.1409,35208.0
2021-09-21 13:45:00,57.84,57.94,57.8,57.91,116278.0,51.1409,51.2293,51.1055,51.2028,116278.0
2021-09-21 13:50:00,57.91,57.93,57.86,57.87,26355.0,51.2028,51.2204,51.1585,51.1674,26355.0
2021-09-21 13:55:00,57.87,57.96,57.86,57.95,46876.0,51.1674,51.247,51.1585,51.2381,46876.0
2021-09-21 14:00:00,57.95,58.02,57.94,58.01,34220.0,51.2381,51.3,51.2293,51.2912,34220.0
2021-09-21 14:05:00,58.01,58.06,58.0,58.04,31432.0,51.2912,51.3354,51.2823,51.3177,31432.0
2021-09-21 14:10:00,58.04,58.08,58.0,58.04,33036.0,51.3177,51.3531,51.2823,51.3177,33036.0
2021-09-21 14:15:00,58.04,58.05,57.97,57.98,44743.0,51.3177,51.3265,51.2558,51.2646,44743.0
2021-09-21 14:20:00,57.98,57.99,57.94,57.98,30851.0,51.2646,51.2735,51.2293,51.2646,30851.0
2021-09-21 14:25:00,57.98,57.99,57.93,57.94,26236.0,51.2646,51.2735,51.2204,51.2293,26236.0
2021-09-21 14:30:00,57.93,58.0,57.91,58.0,25760.0,51.2204,51.2823,51.2028,51.2823,25760.0
2021-09-21 14:35:00,58.0,58.01,57.96,57.99,44930.0,51.2823,51.2912,51.247,51.2735,44930.0
2021-09-21 14:40:00,57.98,58.01,57.96,57.97,32150.0,51.2646,51.2912,51.247,51.2558,32150.0
2021-09-21 14:45:00,57.96,58.0,57.95,57.97,34748.0,51.247,51.2823,51.2381,51.2558,34748.0
2021-09-21 14:50:00,57.97,58.06,57.96,58.01,49939.0,51.2558,51.3354,51.247,51.2912,49939.0
2021-09-21 14:55:00,58.01,58.02,57.97,58.01,30899.0,51.2912,51.3,51.2558,51.2912,30899.0
2021-09-21 15:00:00,58.02,58.14,58.01,58.13,43104.0,51.3,51.4061,51.2912,51.3973,43104.0
2021-09-21 15:05:00,58.13,58.18,58.13,58.16,36981.0,51.3973,51.4415,51.3973,51.4238,36981.0
2021-09-21 15:10:00,58.16,58.23,58.14,58.23,37824.0,51.4238,51.4857,51.4061,51.4857,37824.0
2021-09-21 15:15:00,58.23,58.3,58.21,58.28,48260.0,51.4857,51.5476,51.468,51.5299,48260.0
2021-09-21 15:20:00,58.28,58.32,58.25,58.29,32746.0,51.5299,51.5653,51.5034,51.5387,32746.0
2021-09-21 15:25:00,58.3,58.32,58.26,58.32,56073.0,51.5476,51.5653,51.5122,51.5653,56073.0
2021-09-21 15:30:00,58.32,58.37,58.28,58.3,98267.0,51.5653,51.6095,51.5299,51.5476,98267.0
2021-09-21 15:35:00,58.31,58.35,58.27,58.33,86947.0,51.5564,51.5918,51.5211,51.5741,86947.0
2021-09-21 15:40:00,58.32,58.4,58.28,58.29,158662.0,51.5653,51.636,51.5299,51.5387,158662.0
2021-09-21 15:45:00,58.29,58.32,58.19,58.21,129710.0,51.5387,51.5653,51.4503,51.468,129710.0
2021-09-21 15:50:00,58.21,58.31,58.2,58.24,134098.0,51.468,51.5564,51.4592,51.4945,134098.0
2021-09-21 15:55:00,58.24,58.29,57.98,57.98,525752.0,51.4945,51.5387,51.2646,51.2646,525752.0
2021-09-22 09:30:00,59.79,59.8,58.7,59.1,199388.0,52.865,52.8739,51.9013,52.2549,199388.0
2021-09-22 09:35:00,59.0,59.49,58.91,59.46,99327.0,52.1665,52.5998,52.0869,52.5732,99327.0
2021-09-22 09:40:00,59.48,59.54,59.06,59.51,82796.0,52.5909,52.644,52.2196,52.6174,82796.0
2021-09-22 09:45:00,59.45,59.77,59.38,59.55,131142.0,52.5644,52.8473,52.5025,52.6528,131142.0
2021-09-22 09:50:00,59.55,59.61,59.37,59.52,76214.0,52.6528,52.7059,52.4937,52.6263,76214.0
2021-09-22 09:55:00,59.52,59.69,59.45,59.65,46781.0,52.6263,52.7766,52.5644,52.7412,46781.0
2021-09-22 10:00:00,59.68,59.78,59.51,59.75,124832.0,52.7678,52.8562,52.6174,52.8296,124832.0
2021-09-22 10:05:00,59.73,59.88,59.67,59.72,73211.0,52.812,52.9446,52.7589,52.8031,73211.0
2021-09-22 10:10:00,59.72,59.89,59.7,59.76,40068.0,52.8031,52.9534,52.7854,52.8385,40068.0
2021-09-22 10:15:00,59.76,59.87,59.74,59.81,46659.0,52.8385,52.9357,52.8208,52.8827,46659.0
2021-09-22 10:20:00,59.81,59.96,59.79,59.93,49986.0,52.8827,53.0153,52.865,52.9888,49986.0
2021-09-22 10:25:00,59.95,60.17,59.9,60.14,81384.0,53.0065,53.201,52.9623,53.1745,81384.0
2021-09-22 10:30:00,60.15,60.18,59.81,59.82,73118.0,53.1833,53.2098,52.8827,52.8915,73118.0
2021-09-22 10:35:00,59.83,60.05,59.71,60.02,93218.0,52.9004,53.0949,52.7943,53.0684,93218.0
2021-09-22 10:40:00,60.04,60.04,59.81,59.85,28955.0,53.0861,53.0861,52.8827,52.9181,28955.0
2021-09-22 10:45:00,59.88,59.89,59.74,59.78,29372.0,52.9446,52.9534,52.8208,52.8562,29372.0
2021-09-22 10:50:00,59.78,59.8,59.68,59.77,32770.0,52.8562,52.8739,52.7678,52.8473,32770.0
2021-09-22 10:55:00,59.77,59.85,59.7,59.82,33803.0,52.8473,52.9181,52.7854,52.8915,33803.0
2021-09-22 11:00:00,59.83,60.19,59.83,60.11,108521.0,52.9004,53.2187,52.9004,53.1479,108521.0
2021-09-22 11:05:00,60.1,60.25,60.1,60.22,40749.0,53.1391,53.2717,53.1391,53.2452,40749.0
2021-09-22 11:10:00,60.22,60.39,60.2,60.38,44293.0,53.2452,53.3955,53.2275,53.3867,44293.0
2021-09-22 11:15:00,60.38,60.38,60.28,60.32,38703.0,53.3867,53.3867,53.2983,53.3336,38703.0
2021-09-22 11:20:00,60.31,60.31,60.19,60.22,50483.0,53.3248,53.3248,53.2187,53.2452,50483.0
2021-09-22 11:25:00,60.21,60.22,60.07,60.2,48159.0,53.2364,53.2452,53.1126,53.2275,48159.0
2021-09-22 11:30:00,60.2,60.32,60.19,60.29,35247.0,53.2275,53.3336,53.2187,53.3071,35247.0
2021-09-22 11:35:00,60.29,60.38,60.25,60.31,62285.0,53.3071,53.3867,53.2717,53.3248,62285.0
2021-09-22 11:40:00,60.3,60.48,60.3,60.48,63174.0,53.3159,53.4751,53.3159,53.4751,63174.0
2021-09-22 11:45:00,60.48,60.54,60.44,60.47,59494.0,53.4751,53.5281,53.4397,53.4663,59494.0
2021-09-22 11:50:00,60.47,60.51,60.44,60.5,48058.0,53.4663,53.5016,53.4397,53.4928,48058.0
2021-09-22 11:55:00,60.49,60.5,60.41,60.47,57306.0,53.4839,53.4928,53.4132,53.4663,57306.0
2021-09-22 12:00:00,60.48,60.53,60.46,60.53,24408.0,53.4751,53.5193,53.4574,53.5193,24408.0
2021-09-22 12:05:00,60.52,60.53,60.45,60.51,22693.0,53.5105,53.5193,53.4486,53.5016,22693.0
2021-09-22 12:10:00,60.51,60.53,60.31,60.44,34521.0,53.5016,53.5193,53.3248,53.4397,34521.0
2021-09-22 12:15:00,60.45,60.6,60.45,60.57,36275.0,53.4486,53.5812,53.4486,53.5547,36275.0
2021-09-22 12:20:00,60.56,60.6,60.54,60.59,25025.0,53.5458,53.5812,53.5281,53.5724,25025.0
2021-09-22 12:25:00,60.59,60.67,60.56,60.59,59252.0,53.5724,53.6431,53.5458,53.5724,59252.0
2021-09-22 12:30:00,60.6,60.62,60.46,60.48,47463.0,53.5812,53.5989,53.4574,53.4751,47463.0
2021-09-22 12:35:00,60.48,60.48,60.43,60.46,29981.0,53.4751,53.4751,53.4309,53.4574,29981.0
2021-09-22 12:40:00,60.46,60.6,60.46,60.57,19575.0,53.4574,53.5812,53.4574,53.5547,19575.0
2021-09-22 12:45:00,60.57,60.6,60.55,60.58,35803.0,53.5547,53.5812,53.537,53.5635,35803.0
2021-09-22 12:50:00,60.59,60.63,60.56,60.59,15641.0,53.5724,53.6077,53.5458,53.5724,15641.0
2021-09-22 12:55:00,60.6,60.66,60.6,60.65,13194.0,53.5812,53.6342,53.5812,53.6254,13194.0
2021-09-22 13:00:00,60.66,60.67,60.6,60.6,10333.0,53.6342,53.6431,53.5812,53.5812,10333.0
2021-09-22 13:05:00,60.61,60.71,60.61,60.64,30420.0,53.59,53.6785,53.59,53.6166,30420.0
2021-09-22 13:10:00,60.65,60.66,60.5,60.5,29047.0,53.6254,53.6342,53.4928,53.4928,29047.0
2021-09-22 13:15:00,60.5,60.51,60.42,60.49,29050.0,53.4928,53.5016,53.422,53.4839,29050.0
2021-09-22 13:20:00,60.49,60.52,60.46,60.48,21171.0,53.4839,53.5105,53.4574,53.4751,21171.0
2021-09-22 13:25:00,60.51,60.51,60.47,60.5,21672.0,53.5016,53.5016,53.4663,53.4928,21672.0
2021-09-22 13:30:00,60.49,60.51,60.4,60.42,29540.0,53.4839,53.5016,53.4044,53.422,29540.0
2021-09-22 13:35:00,60.43,60.43,60.36,60.38,16448.0,53.4309,53.4309,53.369,53.3867,16448.0
2021-09-22 13:40:00,60.38,60.43,60.3,60.33,37924.0,53.3867,53.4309,53.3159,53.3425,37924.0
2021-09-22 13:45:00,60.35,60.35,60.23,60.23,34160.0,53.3602,53.3602,53.254,53.254,34160.0
2021-09-22 13:50:00,60.22,60.22,60.13,60.21,42641.0,53.2452,53.2452,53.1656,53.2364,42641.0
2021-09-22 13:55:00,60.2,60.22,60.15,60.2,30961.0,53.2275,53.2452,53.1833,53.2275,30961.0
2021-09-22 14:00:00,60.19,60.39,60.03,60.36,57587.0,53.2187,53.3955,53.0772,53.369,57587.0
2021-09-22 14:05:00,60.36,60.44,60.24,60.3,32990.0,53.369,53.4397,53.2629,53.3159,32990.0
2021-09-22 14:10:00,60.3,60.37,60.29,60.32,25504.0,53.3159,53.3778,53.3071,53.3336,25504.0
2021-09-22 14:15:00,60.33,60.34,60.2,60.2,32860.0,53.3425,53.3513,53.2275,53.2275,32860.0
2021-09-22 14:20:00,60.2,60.25,60.16,60.19,34784.0,53.2275,53.2717,53.1922,53.2187,34784.0
2021-09-22 14:25:00,60.2,60.29,60.15,60.29,37719.0,53.2275,53.3071,53.1833,53.3071,37719.0
2021-09-22 14:30:00,60.29,60.3,60.17,60.17,40952.0,53.3071,53.3159,53.201,53.201,40952.0
2021-09-22 14:35:00,60.18,60.19,60.03,60.05,41576.0,53.2098,53.2187,53.0772,53.0949,41576.0
2021-09-22 14:40:00,60.04,60.06,59.92,60.02,39324.0,53.0861,53.1037,52.98,53.0684,39324.0
2021-09-22 14:45:00,60.01,60.05,59.94,59.96,39194.0,53.0595,53.0949,52.9976,53.0153,39194.0
2021-09-22 14:50:00,59.96,60.02,59.89,60.02,50105.0,53.0153,53.0684,52.9534,53.0684,50105.0
2021-09-22 14:55:00,60.01,60.05,59.95,59.97,47330.0,53.0595,53.0949,53.0065,53.0242,47330.0
2021-09-22 15:00:00,59.96,60.04,59.89,60.02,58149.0,53.0153,53.0861,52.9534,53.0684,58149.0
2021-09-22 15:05:00,60.02,60.04,59.93,60.04,64504.0,53.0684,53.0861,52.9888,53.0861,64504.0
2021-09-22 15:10:00,60.02,60.14,60.02,60.11,39676.0,53.0684,53.1745,53.0684,53.1479,39676.0
2021-09-22 15:15:00,60.12,60.18,60.1,60.15,44316.0,53.1568,53.2098,53.1391,53.1833,44316.0
2021-09-22 15:20:00,60.16,60.21,60.06,60.08,53067.0,53.1922,53.2364,53.1037,53.1214,53067.0
2021-09-22 15:25:00,60.07,60.07,59.98,60.02,49674.0,53.1126,53.1126,53.033,53.0684,49674.0
2021-09-22 15:30:00,60.02,60.02,59.76,59.79,60714.0,53.0684,53.0684,52.8385,52.865,60714.0
2021-09-22 15:35:00,59.78,59.88,59.73,59.88,74147.0,52.8562,52.9446,52.812,52.9446,74147.0
2021-09-22 15:40:00,59.88,59.9,59.81,59.88,88852.0,52.9446,52.9623,52.8827,52.9446,88852.0
2021-09-22 15:45:00,59.88,59.88,59.8,59.84,80996.0,52.9446,52.9446,52.8739,52.9092,80996.0
2021-09-22 15:50:00,59.84,59.93,59.84,59.89,110147.0,52.9092,52.9888,52.9092,52.9534,110147.0
2021-09-22 15:55:00,59.9,59.95,59.83,59.94,299397.0,52.9623,53.0065,52.9004,52.9976,299397.0
2021-09-23 09:30:00,60.18,60.37,59.93,60.36,109360.0,53.2098,53.3778,52.9888,53.369,109360.0
2021-09-23 09:35:00,60.37,60.6,60.37,60.58,50258.0,53.3778,53.5812,53.3778,53.5635,50258.0
2021-09-23 09:40:00,60.57,60.59,60.34,60.34,49289.0,53.5547,53.5724,53.3513,53.3513,49289.0
2021-09-23 09:45:00,60.34,60.46,60.27,60.41,47293.0,53.3513,53.4574,53.2894,53.4132,47293.0
2021-09-23 09:50:00,60.42,60.58,60.42,60.49,38970.0,53.422,53.5635,53.422,53.4839,38970.0
2021-09-23 09:55:00,60.48,60.57,60.43,60.43,39386.0,53.4751,53.5547,53.4309,53.4309,39386.0
2021-09-23 10:00:00,60.45,60.58,60.43,60.43,49844.0,53.4486,53.5635,53.4309,53.4309,49844.0
2021-09-23 10:05:00,60.43,60.5,60.35,60.5,32390.0,53.4309,53.4928,53.3602,53.4928,32390.0
2021-09-23 10:10:00,60.48,60.51,60.39,60.51,33901.0,53.4751,53.5016,53.3955,53.5016,33901.0
2021-09-23 10:15:00,60.52,60.63,60.51,60.6,34839.0,53.5105,53.6077,53.5016,53.5812,34839.0
2021-09-23 10:20:00,60.59,60.64,60.57,60.59,30800.0,53.5724,53.6166,53.5547,53.5724,30800.0
2021-09-23 10:25:00,60.58,60.59,60.52,60.54,39577.0,53.5635,53.5724,53.5105,53.5281,39577.0
2021-09-23 10:30:00,60.54,60.57,60.45,60.54,39379.0,53.5281,53.5547,53.4486,53.5281,39379.0
2021-09-23 10:35:00,60.56,60.6,60.5,60.52,32470.0,53.5458,53.5812,53.4928,53.5105,32470.0
2021-09-23 10:40:00,60.51,60.51,60.43,60.45,37354.0,53.5016,53.5016,53.4309,53.4486,37354.0
2021-09-23 10:45:00,60.44,60.49,60.39,60.43,44442.0,53.4397,53.4839,53.3955,53.4309,44442.0
2021-09-23 10:50:00,60.43,60.44,60.35,60.42,28878.0,53.4309,53.4397,53.3602,53.422,28878.0
2021-09-23 10:55:00,60.41,60.41,60.28,60.28,29760.0,53.4132,53.4132,53.2983,53.2983,29760.0
2021-09-23 11:00:00,60.28,60.29,60.15,60.15,20916.0,53.2983,53.3071,53.1833,53.1833,20916.0
2021-09-23 11:05:00,60.15,60.17,60.11,60.13,29370.0,53.1833,53.201,53.1479,53.1656,29370.0
2021-09-23 11:10:00,60.12,60.17,60.02,60.02,30237.0,53.1568,53.201,53.0684,53.0684,30237.0
2021-09-23 11:15:00,60.02,60.04,59.89,59.89,20820.0,53.0684,53.0861,52.9534,52.9534,20820.0
2021-09-23 11:20:00,59.9,59.9,59.76,59.83,64425.0,52.9623,52.9623,52.8385,52.9004,64425.0
2021-09-23 11:25:00,59.83,59.9,59.79,59.88,45900.0,52.9004,52.9623,52.865,52.9446,45900.0
2021-09-23 11:30:00,59.88,60.04,59.88,60.02,40294.0,52.9446,53.0861,52.9446,53.0684,40294.0
2021-09-23 11:35:00,60.02,60.14,60.02,60.13,18234.0,53.0684,53.1745,53.0684,53.1656,18234.0
2021-09-23 11:40:00,60.13,60.17,60.07,60.07,28028.0,53.1656,53.201,53.1126,53.1126,28028.0
2021-09-23 11:45:00,60.06,60.07,59.91,59.92,26475.0,53.1037,53.1126,52.9711,52.98,26475.0
2021-09-23 11:50:00,59.92,59.93,59.87,59.92,28063.0,52.98,52.9888,52.9357,52.98,28063.0
2021-09-23 11:55:00,59.93,59.93,59.87,59.89,18184.0,52.9888,52.9888,52.9357,52.9534,18184.0
2021-09-23 12:00:00,59.88,59.91,59.84,59.86,39724.0,52.9446,52.9711,52.9092,52.9269,39724.0
2021-09-23 12:05:00,59.87,59.88,59.77,59.78,23227.0,52.9357,52.9446,52.8473,52.8562,23227.0
2021-09-23 12:10:00,59.78,59.78,59.73,59.73,30509.0,52.8562,52.8562,52.812,52.812,30509.0
2021-09-23 12:15:00,59.72,59.72,59.67,59.71,31997.0,52.8031,52.8031,52.7589,52.7943,31997.0
2021-09-23 12:20:00,59.72,59.72,59.66,59.67,25692.0,52.8031,52.8031,52.7501,52.7589,25692.0
2021-09-23 12:25:00,59.67,59.81,59.65,59.79,25714.0,52.7589,52.8827,52.7412,52.865,25714.0
2021-09-23 12:30:00,59.82,59.89,59.81,59.89,15712.0,52.8915,52.9534,52.8827,52.9534,15712.0
2021-09-23 12:35:00,59.89,59.94,59.87,59.89,22361.0,52.9534,52.9976,52.9357,52.9534,22361.0
2021-09-23 12:40:00,59.9,59.93,59.88,59.89,16802.0,52.9623,52.9888,52.9446,52.9534,16802.0
2021-09-23 12:45:00,59.89,59.93,59.87,59.87,13886.0,52.9534,52.9888,52.9357,52.9357,13886.0
2021-09-23 12:50:00,59.87,59.93,59.85,59.87,16126.0,52.9357,52.9888,52.9181,52.9357,16126.0
2021-09-23 12:55:00,59.87,59.88,59.82,59.85,14151.0,52.9357,52.9446,52.8915,52.9181,14151.0
2021-09-23 13:00:00,59.86,59.87,59.82,59.85,12940.0,52.9269,52.9357,52.8915,52.9181,12940.0
2021-09-23 13:05:00,59.85,59.85,59.82,59.85,18370.0,52.9181,52.9181,52.8915,52.9181,18370.0
2021-09-23 13:10:00,59.84,59.86,59.83,59.85,12332.0,52.9092,52.9269,52.9004,52.9181,12332.0
2021-09-23 13:15:00,59.85,59.93,59.84,59.92,19469.0,52.9181,52.9888,52.9092,52.98,19469.0
2021-09-23 13:20:00,59.92,59.94,59.88,59.89,12575.0,52.98,52.9976,52.9446,52.9534,12575.0
2021-09-23 13:25:00,59.89,59.91,59.84,59.85,28323.0,52.9534,52.9711,52.9092,52.9181,28323.0
2021-09-23 13:30:00,59.85,59.91,59.84,59.89,14823.0,52.9181,52.9711,52.9092,52.9534,14823.0
2021-09-23 13:35:00,59.89,59.9,59.85,59.87,17130.0,52.9534,52.9623,52.9181,52.9357,17130.0
2021-09-23 13:40:00,59.88,59.9,59.87,59.89,15720.0,52.9446,52.9623,52.9357,52.9534,15720.0
2021-09-23 13:45:00,59.89,59.92,59.86,59.9,14378.0,52.9534,52.98,52.9269,52.9623,14378.0
2021-09-23 13:50:00,59.9,59.93,59.89,59.93,19023.0,52.9623,52.9888,52.9534,52.9888,19023.0
2021-09-23 13:55:00,59.93,59.97,59.92,59.96,28528.0,52.9888,53.0242,52.98,53.0153,28528.0
2021-09-23 14:00:00,59.96,59.96,59.9,59.94,19807.0,53.0153,53.0153,52.9623,52.9976,19807.0
2021-09-23 14:05:00,59.95,59.96,59.9,59.9,14548.0,53.0065,53.0153,52.9623,52.9623,14548.0
2021-09-23 14:10:00,59.9,59.9,59.8,59.81,18238.0,52.9623,52.9623,52.8739,52.8827,18238.0
2021-09-23 14:15:00,59.81,59.83,59.77,59.8,43369.0,52.8827,52.9004,52.8473,52.8739,43369.0
2021-09-23 14:20:00,59.81,59.86,59.8,59.85,35497.0,52.8827,52.9269,52.8739,52.9181,35497.0
2021-09-23 14:25:00,59.85,59.91,59.81,59.91,38018.0,52.9181,52.9711,52.8827,52.9711,38018.0
2021-09-23 14:30:00,59.91,60.06,59.88,60.06,59762.0,52.9711,53.1037,52.9446,53.1037,59762.0
2021-09-23 14:35:00,60.06,60.26,60.04,60.24,149426.0,53.1037,53.2806,53.0861,53.2629,149426.0
2021-09-23 14:40:00,60.24,60.27,60.22,60.26,53843.0,53.2629,53.2894,53.2452,53.2806,53843.0
2021-09-23 14:45:00,60.26,60.29,60.17,60.29,110773.0,53.2806,53.3071,53.201,53.3071,110773.0
2021-09-23 14:50:00,60.29,60.29,60.25,60.27,20785.0,53.3071,53.3071,53.2717,53.2894,20785.0
2021-09-23 14:55:00,60.27,60.32,60.27,60.29,15995.0,53.2894,53.3336,53.2894,53.3071,15995.0
2021-09-23 15:00:00,60.29,60.29,60.21,60.22,36155.0,53.3071,53.3071,53.2364,53.2452,36155.0
2021-09-23 15:05:00,60.22,60.23,60.12,60.12,17035.0,53.2452,53.254,53.1568,53.1568,17035.0
2021-09-23 15:10:00,60.11,60.11,59.96,59.97,26995.0,53.1479,53.1479,53.0153,53.0242,26995.0
2021-09-23 15:15:00,59.97,60.01,59.94,59.99,50759.0,53.0242,53.0595,52.9976,53.0418,50759.0
2021-09-23 15:20:00,60.0,60.11,59.96,60.11,88617.0,53.0507,53.1479,53.0153,53.1479,88617.0
2021-09-23 15:25:00,60.1,60.14,60.07,60.13,54288.0,53.1391,53.1745,53.1126,53.1656,54288.0
2021-09-23 15:30:00,60.12,60.21,60.09,60.2,113511.0,53.1568,53.2364,53.1303,53.2275,113511.0
2021-09-23 15:35:00,60.2,60.26,60.19,60.25,101328.0,53.2275,53.2806,53.2187,53.2717,101328.0
2021-09-23 15:40:00,60.25,60.29,60.24,60.27,53715.0,53.2717,53.3071,53.2629,53.2894,53715.0
2021-09-23 15:45:00,60.26,60.34,60.25,60.33,146434.0,53.2806,53.3513,53.2717,53.3425,146434.0
2021-09-23 15:50:00,60.33,60.37,60.28,60.37,176839.0,53.3425,53.3778,53.2983,53.3778,176839.0
2021-09-23 15:55:00,60.37,60.43,60.27,60.27,236723.0,53.3778,53.4309,53.2894,53.2894,236723.0
2021-09-24 09:30:00,60.32,60.54,60.22,60.53,65861.0,53.3336,53.5281,53.2452,53.5193,65861.0
2021-09-24 09:35:00,60.52,60.66,60.47,60.63,35876.0,53.5105,53.6342,53.4663,53.6077,35876.0
2021-09-24 09:40:00,60.63,60.73,60.54,60.66,38816.0,53.6077,53.6961,53.5281,53.6342,38816.0
2021-09-24 09:45:00,60.66,60.69,60.58,60.61,33389.0,53.6342,53.6608,53.5635,53.59,33389.0
2021-09-24 09:50:00,60.6,60.6,60.37,60.4,34833.0,53.5812,53.5812,53.3778,53.4044,34833.0
2021-09-24 09:55:00,60.4,60.5,60.39,60.47,20766.0,53.4044,53.4928,53.3955,53.4663,20766.0
2021-09-24 10:00:00,60.48,60.61,60.44,60.44,24648.0,53.4751,53.59,53.4397,53.4397,24648.0
2021-09-24 10:05:00,60.46,60.49,60.33,60.34,36782.0,53.4574,53.4839,53.3425,53.3513,36782.0
2021-09-24 10:10:00,60.33,60.36,60.29,60.35,75423.0,53.3425,53.369,53.3071,53.3602,75423.0
2021-09-24 10:15:00,60.35,60.38,60.29,60.34,23729.0,53.3602,53.3867,53.3071,53.3513,23729.0
2021-09-24 10:20:00,60.34,60.42,60.33,60.41,22081.0,53.3513,53.422,53.3425,53.4132,22081.0
2021-09-24 10:25:00,60.42,60.43,60.22,60.27,33204.0,53.422,53.4309,53.2452,53.2894,33204.0
2021-09-24 10:30:00,60.26,60.49,60.23,60.49,64283.0,53.2806,53.4839,53.254,53.4839,64283.0
2021-09-24 10:35:00,60.48,60.5,60.38,60.41,25531.0,53.4751,53.4928,53.3867,53.4132,25531.0
2021-09-24 10:40:00,60.41,60.46,60.37,60.4,18680.0,53.4132,53.4574,53.3778,53.4044,18680.0
2021-09-24 10:45:00,60.4,60.5,60.4,60.46,21774.0,53.4044,53.4928,53.4044,53.4574,21774.0
2021-09-24 10:50:00,60.48,60.55,60.46,60.54,16908.0,53.4751,53.537,53.4574,53.5281,16908.0
2021-09-24 10:55:00,60.54,60.63,60.53,60.62,14818.0,53.5281,53.6077,53.5193,53.5989,14818.0
2021-09-24 11:00:00,60.61,60.68,60.6,60.66,15147.0,53.59,53.6519,53.5812,53.6342,15147.0
2021-09-24 11:05:00,60.64,60.66,60.58,60.58,23144.0,53.6166,53.6342,53.5635,53.5635,23144.0
2021-09-24 11:10:00,60.58,60.61,60.53,60.53,11722.0,53.5635,53.59,53.5193,53.5193,11722.0
2021-09-24 11:15:00,60.54,60.57,60.51,60.53,22377.0,53.5281,53.5547,53.5016,53.5193,22377.0
2021-09-24 11:20:00,60.52,60.52,60.44,60.45,17043.0,53.5105,53.5105,53.4397,53.4486,17043.0
2021-09-24 11:25:00,60.44,60.49,60.43,60.47,22567.0,53.4397,53.4839,53.4309,53.4663,22567.0
2021-09-24 11:30:00,60.47,60.55,60.46,60.53,32689.0,53.4663,53.537,53.4574,53.5193,32689.0
2021-09-24 11:35:00,60.53,60.55,60.49,60.51,18289.0,53.5193,53.537,53.4839,53.5016,18289.0
2021-09-24 11:40:00,60.51,60.51,60.44,60.47,8563.0,53.5016,53.5016,53.4397,53.4663,8563.0
2021-09-24 11:45:00,60.47,60.53,60.46,60.52,15288.0,53.4663,53.5193,53.4574,53.5105,15288.0
2021-09-24 11:50:00,60.53,60.56,60.5,60.55,17238.0,53.5193,53.5458,53.4928,53.537,17238.0
2021-09-24 11:55:00,60.54,60.54,60.5,60.51,17666.0,53.5281,53.5281,53.4928,53.5016,17666.0
2021-09-24 12:00:00,60.5,60.52,60.45,60.47,20641.0,53.4928,53.5105,53.4486,53.4663,20641.0
2021-09-24 12:05:00,60.47,60.5,60.44,60.49,12097.0,53.4663,53.4928,53.4397,53.4839,12097.0
2021-09-24 12:10:00,60.5,60.54,60.49,60.53,11828.0,53.4928,53.5281,53.4839,53.5193,11828.0
2021-09-24 12:15:00,60.53,60.56,60.51,60.54,17636.0,53.5193,53.5458,53.5016,53.5281,17636.0
2021-09-24 12:20:00,60.54,60.58,60.53,60.57,19928.0,53.5281,53.5635,53.5193,53.5547,19928.0
2021-09-24 12:25:00,60.58,60.58,60.48,60.49,26606.0,53.5635,53.5635,53.4751,53.4839,26606.0
2021-09-24 12:30:00,60.49,60.53,60.49,60.53,18161.0,53.4839,53.5193,53.4839,53.5193,18161.0
2021-09-24 12:35:00,60.53,60.58,60.53,60.57,26421.0,53.5193,53.5635,53.5193,53.5547,26421.0
2021-09-24 12:40:00,60.56,60.59,60.54,60.59,13167.0,53.5458,53.5724,53.5281,53.5724,13167.0
2021-09-24 12:45:00,60.58,60.59,60.55,60.56,17982.0,53.5635,53.5724,53.537,53.5458,17982.0
2021-09-24 12:50:00,60.57,60.63,60.54,60.63,29547.0,53.5547,53.6077,53.5281,53.6077,29547.0
2021-09-24 12:55:00,60.62,60.63,60.56,60.57,15060.0,53.5989,53.6077,53.5458,53.5547,15060.0
2021-09-24 13:00:00,60.57,60.58,60.52,60.55,15469.0,53.5547,53.5635,53.5105,53.537,15469.0
2021-09-24 13:05:00,60.55,60.55,60.52,60.55,16273.0,53.537,53.537,53.5105,53.537,16273.0
2021-09-24 13:10:00,60.54,60.61,60.52,60.61,15877.0,53.5281,53.59,53.5105,53.59,15877.0
2021-09-24 13:15:00,60.6,60.62,60.58,60.59,12569.0,53.5812,53.5989,53.5635,53.5724,12569.0
2021-09-24 13:20:00,60.59,60.63,60.58,60.62,15327.0,53.5724,53.6077,53.5635,53.5989,15327.0
2021-09-24 13:25:00,60.62,60.64,60.59,60.64,12231.0,53.5989,53.6166,53.5724,53.6166,12231.0
2021-09-24 13:30:00,60.63,60.65,60.58,60.6,14695.0,53.6077,53.6254,53.5635,53.5812,14695.0
2021-09-24 13:35:00,60.59,60.6,60.57,60.59,12968.0,53.5724,53.5812,53.5547,53.5724,12968.0
2021-09-24 13:40:00,60.59,60.59,60.54,60.58,22783.0,53.5724,53.5724,53.5281,53.5635,22783.0
2021-09-24 13:45:00,60.58,60.6,60.56,60.6,27636.0,53.5635,53.5812,53.5458,53.5812,27636.0
2021-09-24 13:50:00,60.6,60.63,60.58,60.59,16749.0,53.5812,53.6077,53.5635,53.5724,16749.0
2021-09-24 13:55:00,60.6,60.61,60.57,60.58,14522.0,53.5812,53.59,53.5547,53.5635,14522.0
2021-09-24 14:00:00,60.59,60.64,60.59,60.63,28554.0,53.5724,53.6166,53.5724,53.6077,28554.0
2021-09-24 14:05:00,60.63,60.65,60.59,60.6,16569.0,53.6077,53.6254,53.5724,53.5812,16569.0
2021-09-24 14:10:00,60.6,60.61,60.54,60.55,22074.0,53.5812,53.59,53.5281,53.537,22074.0
2021-09-24 14:15:00,60.55,60.63,60.55,60.61,30312.0,53.537,53.6077,53.537,53.59,30312.0
2021-09-24 14:20:00,60.61,60.62,60.59,60.6,13648.0,53.59,53.5989,53.5724,53.5812,13648.0
2021-09-24 14:25:00,60.61,60.66,60.6,60.65,32420.0,53.59,53.6342,53.5812,53.6254,32420.0
2021-09-24 14:30:00,60.65,60.65,60.61,60.65,13753.0,53.6254,53.6254,53.59,53.6254,13753.0
2021-09-24 14:35:00,60.65,60.65,60.61,60.62,23174.0,53.6254,53.6254,53.59,53.5989,23174.0
2021-09-24 14:40:00,60.62,60.62,60.58,60.61,18142.0,53.5989,53.5989,53.5635,53.59,18142.0
2021-09-24 14:45:00,60.61,60.64,60.6,60.64,14093.0,53.59,53.6166,53.5812,53.6166,14093.0
2021-09-24 14:50:00,60.64,60.66,60.61,60.63,22444.0,53.6166,53.6342,53.59,53.6077,22444.0
2021-09-24 14:55:00,60.64,60.68,60.63,60.68,17824.0,53.6166,53.6519,53.6077,53.6519,17824.0
2021-09-24 15:00:00,60.68,60.68,60.58,60.59,21806.0,53.6519,53.6519,53.5635,53.5724,21806.0
2021-09-24 15:05:00,60.6,60.63,60.59,60.6,17932.0,53.5812,53.6077,53.5724,53.5812,17932.0
2021-09-24 15:10:00,60.59,60.61,60.56,60.57,27209.0,53.5724,53.59,53.5458,53.5547,27209.0
2021-09-24 15:15:00,60.56,60.61,60.55,60.56,16205.0,53.5458,53.59,53.537,53.5458,16205.0
2021-09-24 15:20:00,60.55,60.61,60.55,60.61,31354.0,53.537,53.59,53.537,53.59,31354.0
2021-09-24 15:25:00,60.61,60.62,60.56,60.57,20882.0,53.59,53.5989,53.5458,53.5547,20882.0
2021-09-24 15:30:00,60.58,60.63,60.57,60.62,31300.0,53.5635,53.6077,53.5547,53.5989,31300.0
2021-09-24 15:35:00,60.62,60.66,60.62,60.64,29482.0,53.5989,53.6342,53.5989,53.6166,29482.0
2021-09-24 15:40:00,60.64,60.66,60.61,60.62,39271.0,53.6166,53.6342,53.59,53.5989,39271.0
2021-09-24 15:45:00,60.62,60.65,60.61,60.64,47562.0,53.5989,53.6254,53.59,53.6166,47562.0
2021-09-24 15:50:00,60.63,60.63,60.56,60.61,73230.0,53.6077,53.6077,53.5458,53.59,73230.0
2021-09-24 15:55:00,60.6,60.6,60.5,60.54,155830.0,53.5812,53.5812,53.4928,53.5281,155830.0
2021-09-27 09:30:00,60.57,60.65,60.2,60.62,95749.0,53.5547,53.6254,53.2275,53.5989,95749.0
2021-09-27 09:35:00,60.61,60.8,60.61,60.78,29178.0,53.59,53.758,53.59,53.7403,29178.0
2021-09-27 09:40:00,60.8,60.92,60.69,60.87,44939.0,53.758,53.8641,53.6608,53.8199,44939.0
2021-09-27 09:45:00,60.84,60.9,60.78,60.82,29642.0,53.7934,53.8464,53.7403,53.7757,29642.0
2021-09-27 09:50:00,60.83,60.89,60.71,60.78,24168.0,53.7846,53.8376,53.6785,53.7403,24168.0
2021-09-27 09:55:00,60.78,60.85,60.67,60.67,32116.0,53.7403,53.8022,53.6431,53.6431,32116.0
2021-09-27 10:00:00,60.68,60.75,60.62,60.65,29553.0,53.6519,53.7138,53.5989,53.6254,29553.0
2021-09-27 10:05:00,60.64,60.7,60.58,60.69,25309.0,53.6166,53.6696,53.5635,53.6608,25309.0
2021-09-27 10:10:00,60.7,60.76,60.5,60.56,77825.0,53.6696,53.7227,53.4928,53.5458,77825.0
2021-09-27 10:15:00,60.57,60.7,60.56,60.69,29787.0,53.5547,53.6696,53.5458,53.6608,29787.0
2021-09-27 10:20:00,60.72,60.82,60.64,60.67,51360.0,53.6873,53.7757,53.6166,53.6431,51360.0
2021-09-27 10:25:00,60.68,60.73,60.59,60.59,63815.0,53.6519,53.6961,53.5724,53.5724,63815.0
2021-09-27 10:30:00,60.6,60.68,60.54,60.6,66471.0,53.5812,53.6519,53.5281,53.5812,66471.0
2021-09-27 10:35:00,60.61,60.62,60.54,60.57,50262.0,53.59,53.5989,53.5281,53.5547,50262.0
2021-09-27 10:40:00,60.58,60.6,60.4,60.4,33546.0,53.5635,53.5812,53.4044,53.4044,33546.0
2021-09-27 10:45:00,60.4,60.45,60.28,60.29,28322.0,53.4044,53.4486,53.2983,53.3071,28322.0
2021-09-27 10:50:00,60.29,60.3,60.18,60.22,36920.0,53.3071,53.3159,53.2098,53.2452,36920.0
2021-09-27 10:55:00,60.22,60.28,60.18,60.21,30398.0,53.2452,53.2983,53.2098,53.2364,30398.0
2021-09-27 11:00:00,60.21,60.27,60.2,60.25,38484.0,53.2364,53.2894,53.2275,53.2717,38484.0
2021-09-27 11:05:00,60.25,60.32,60.24,60.27,49588.0,53.2717,53.3336,53.2629,53.2894,49588.0
2021-09-27 11:10:00,60.26,60.33,60.26,60.3,18049.0,53.2806,53.3425,53.2806,53.3159,18049.0
2021-09-27 11:15:00,60.3,60.31,60.23,60.27,32287.0,53.3159,53.3248,53.254,53.2894,32287.0
2021-09-27 11:20:00,60.27,60.31,60.23,60.24,29728.0,53.2894,53.3248,53.254,53.2629,29728.0
2021-09-27 11:25:00,60.24,60.34,60.22,60.33,26010.0,53.2629,53.3513,53.2452,53.3425,26010.0
2021-09-27 11:30:00,60.33,60.35,60.29,60.35,21142.0,53.3425,53.3602,53.3071,53.3602,21142.0
2021-09-27 11:35:00,60.35,60.37,60.3,60.33,23264.0,53.3602,53.3778,53.3159,53.3425,23264.0
2021-09-27 11:40:00,60.34,60.34,60.26,60.27,20930.0,53.3513,53.3513,53.2806,53.2894,20930.0
2021-09-27 11:45:00,60.26,60.27,60.18,60.21,29913.0,53.2806,53.2894,53.2098,53.2364,29913.0
2021-09-27 11:50:00,60.21,60.3,60.2,60.29,25710.0,53.2364,53.3159,53.2275,53.3071,25710.0
2021-09-27 11:55:00,60.27,60.27,60.16,60.18,28402.0,53.2894,53.2894,53.1922,53.2098,28402.0
2021-09-27 12:00:00,60.18,60.2,60.12,60.15,20614.0,53.2098,53.2275,53.1568,53.1833,20614.0
2021-09-27 12:05:00,60.14,60.21,60.13,60.21,12140.0,53.1745,53.2364,53.1656,53.2364,12140.0
2021-09-27 12:10:00,60.21,60.21,60.14,60.17,16426.0,53.2364,53.2364,53.1745,53.201,16426.0
2021-09-27 12:15:00,60.17,60.23,60.16,60.23,16510.0,53.201,53.254,53.1922,53.254,16510.0
2021-09-27 12:20:00,60.22,60.24,60.16,60.23,14829.0,53.2452,53.2629,53.1922,53.254,14829.0
2021-09-27 12:25:00,60.23,60.25,60.2,60.21,18874.0,53.254,53.2717,53.2275,53.2364,18874.0
2021-09-27 12:30:00,60.22,60.22,60.06,60.06,19951.0,53.2452,53.2452,53.1037,53.1037,19951.0
2021-09-27 12:35:00,60.04,60.06,60.0,60.01,22053.0,53.0861,53.1037,53.0507,53.0595,22053.0
2021-09-27 12:40:00,60.0,60.0,59.94,59.97,28112.0,53.0507,53.0507,52.9976,53.0242,28112.0
2021-09-27 12:45:00,59.97,60.01,59.94,59.95,28678.0,53.0242,53.0595,52.9976,53.0065,28678.0
2021-09-27 12:50:00,59.94,59.97,59.91,59.94,13151.0,52.9976,53.0242,52.9711,52.9976,13151.0
2021-09-27 12:55:00,59.93,59.98,59.93,59.98,14693.0,52.9888,53.033,52.9888,53.033,14693.0
2021-09-27 13:00:00,59.99,60.05,59.97,60.05,14446.0,53.0418,53.0949,53.0242,53.0949,14446.0
2021-09-27 13:05:00,60.05,60.09,60.04,60.09,14431.0,53.0949,53.1303,53.0861,53.1303,14431.0
2021-09-27 13:10:00,60.09,60.1,59.98,60.02,21095.0,53.1303,53.1391,53.033,53.0684,21095.0
2021-09-27 13:15:00,60.01,60.05,59.98,60.03,13661.0,53.0595,53.0949,53.033,53.0772,13661.0
2021-09-27 13:20:00,60.03,60.06,60.0,60.04,15007.0,53.0772,53.1037,53.0507,53.0861,15007.0
2021-09-27 13:25:00,60.05,60.07,60.02,60.02,12042.0,53.0949,53.1126,53.0684,53.0684,12042.0
2021-09-27 13:30:00,60.02,60.06,59.99,60.06,25728.0,53.0684,53.1037,53.0418,53.1037,25728.0
2021-09-27 13:35:00,60.06,60.1,60.04,60.09,10713.0,53.1037,53.1391,53.0861,53.1303,10713.0
2021-09-27 13:40:00,60.09,60.11,60.05,60.08,18044.0,53.1303,53.1479,53.0949,53.1214,18044.0
2021-09-27 13:45:00,60.09,60.12,60.04,60.07,17941.0,53.1303,53.1568,53.0861,53.1126,17941.0
2021-09-27 13:50:00,60.06,60.07,60.02,60.03,17171.0,53.1037,53.1126,53.0684,53.0772,17171.0
2021-09-27 13:55:00,60.03,60.11,60.03,60.09,22583.0,53.0772,53.1479,53.0772,53.1303,22583.0
2021-09-27 14:00:00,60.09,60.11,60.05,60.05,26123.0,53.1303,53.1479,53.0949,53.0949,26123.0
2021-09-27 14:05:00,60.06,60.08,59.98,59.99,19254.0,53.1037,53.1214,53.033,53.0418,19254.0
2021-09-27 14:10:00,59.98,60.01,59.95,59.96,20509.0,53.033,53.0595,53.0065,53.0153,20509.0
2021-09-27 14:15:00,59.97,60.01,59.97,59.97,10729.0,53.0242,53.0595,53.0242,53.0242,10729.0
2021-09-27 14:20:00,59.97,60.0,59.95,59.98,22898.0,53.0242,53.0507,53.0065,53.033,22898.0
2021-09-27 14:25:00,59.98,60.03,59.96,60.03,13316.0,53.033,53.0772,53.0153,53.0772,13316.0
2021-09-27 14:30:00,60.03,60.06,60.0,60.02,19744.0,53.0772,53.1037,53.0507,53.0684,19744.0
2021-09-27 14:35:00,60.03,60.05,60.0,60.03,66747.0,53.0772,53.0949,53.0507,53.0772,66747.0
2021-09-27 14:40:00,60.03,60.04,60.0,60.01,35308.0,53.0772,53.0861,53.0507,53.0595,35308.0
2021-09-27 14:45:00,60.01,60.05,59.98,60.0,59766.0,53.0595,53.0949,53.033,53.0507,59766.0
2021-09-27 14:50:00,60.0,60.03,59.97,60.0,77387.0,53.0507,53.0772,53.0242,53.0507,77387.0
2021-09-27 14:55:00,60.0,60.03,59.93,59.96,89749.0,53.0507,53.0772,52.9888,53.0153,89749.0
2021-09-27 15:00:00,59.96,59.96,59.92,59.95,35075.0,53.0153,53.0153,52.98,53.0065,35075.0
2021-09-27 15:05:00,59.95,59.95,59.92,59.95,32329.0,53.0065,53.0065,52.98,53.0065,32329.0
2021-09-27 15:10:00,59.95,59.98,59.94,59.98,15909.0,53.0065,53.033,52.9976,53.033,15909.0
2021-09-27 15:15:00,59.97,59.98,59.92,59.94,30362.0,53.0242,53.033,52.98,52.9976,30362.0
2021-09-27 15:20:00,59.94,59.97,59.89,59.89,150189.0,52.9976,53.0242,52.9534,52.9534,150189.0
2021-09-27 15:25:00,59.89,59.89,59.83,59.84,19589.0,52.9534,52.9534,52.9004,52.9092,19589.0
2021-09-27 15:30:00,59.83,59.84,59.74,59.75,49879.0,52.9004,52.9092,52.8208,52.8296,49879.0
2021-09-27 15:35:00,59.74,59.77,59.66,59.67,69087.0,52.8208,52.8473,52.7501,52.7589,69087.0
2021-09-27 15:40:00,59.67,59.73,59.65,59.7,47868.0,52.7589,52.812,52.7412,52.7854,47868.0
2021-09-27 15:45:00,59.69,59.69,59.6,59.61,59524.0,52.7766,52.7766,52.697,52.7059,59524.0
2021-09-27 15:50:00,59.6,59.61,59.53,59.61,99382.0,52.697,52.7059,52.6351,52.7059,99382.0
2021-09-27 15:55:00,59.61,59.68,59.58,59.64,186389.0,52.7059,52.7678,52.6793,52.7324,186389.0
2021-09-28 09:30:00,59.81,59.81,59.48,59.61,82086.0,52.8827,52.8827,52.5909,52.7059,82086.0
2021-09-28 09:35:00,59.65,59.79,59.65,59.79,21532.0,52.7412,52.865,52.7412,52.865,21532.0
2021-09-28 09:40:00,59.79,59.84,59.7,59.81,33846.0,52.865,52.9092,52.7854,52.8827,33846.0
2021-09-28 09:45:00,59.8,59.82,59.57,59.61,28927.0,52.8739,52.8915,52.6705,52.7059,28927.0
2021-09-28 09:50:00,59.6,59.6,59.48,59.57,22709.0,52.697,52.697,52.5909,52.6705,22709.0
2021-09-28 09:55:00,59.61,59.62,59.52,59.59,17860.0,52.7059,52.7147,52.6263,52.6882,17860.0
2021-09-28 10:00:00,59.57,59.84,59.55,59.84,26510.0,52.6705,52.9092,52.6528,52.9092,26510.0
2021-09-28 10:05:00,59.85,59.96,59.85,59.88,18551.0,52.9181,53.0153,52.9181,52.9446,18551.0
2021-09-28 10:10:00,59.88,59.88,59.7,59.7,25972.0,52.9446,52.9446,52.7854,52.7854,25972.0
2021-09-28 10:15:00,59.7,59.71,59.59,59.61,17738.0,52.7854,52.7943,52.6882,52.7059,17738.0
2021-09-28 10:20:00,59.6,59.67,59.58,59.67,23026.0,52.697,52.7589,52.6793,52.7589,23026.0
2021-09-28 10:25:00,59.67,59.79,59.67,59.69,23028.0,52.7589,52.865,52.7589,52.7766,23028.0
2021-09-28 10:30:00,59.67,59.67,59.51,59.55,26542.0,52.7589,52.7589,52.6174,52.6528,26542.0
2021-09-28 10:35:00,59.55,59.62,59.52,59.57,22974.0,52.6528,52.7147,52.6263,52.6705,22974.0
2021-09-28 10:40:00,59.56,59.68,59.52,59.53,27708.0,52.6617,52.7678,52.6263,52.6351,27708.0
2021-09-28 10:45:00,59.55,59.57,59.47,59.48,30976.0,52.6528,52.6705,52.5821,52.5909,30976.0
2021-09-28 10:50:00,59.49,59.51,59.37,59.39,41659.0,52.5998,52.6174,52.4937,52.5113,41659.0
2021-09-28 10:55:00,59.4,59.4,59.32,59.4,29803.0,52.5202,52.5202,52.4494,52.5202,29803.0
2021-09-28 11:00:00,59.4,59.46,59.34,59.42,20304.0,52.5202,52.5732,52.4671,52.5379,20304.0
2021-09-28 11:05:00,59.4,59.43,59.36,59.38,22990.0,52.5202,52.5467,52.4848,52.5025,22990.0
2021-09-28 11:10:00,59.37,59.39,59.33,59.34,20881.0,52.4937,52.5113,52.4583,52.4671,20881.0
2021-09-28 11:15:00,59.34,59.41,59.3,59.4,30110.0,52.4671,52.529,52.4318,52.5202,30110.0
2021-09-28 11:20:00,59.41,59.47,59.37,59.42,20128.0,52.529,52.5821,52.4937,52.5379,20128.0
2021-09-28 11:25:00,59.42,59.46,59.34,59.34,27095.0,52.5379,52.5732,52.4671,52.4671,27095.0
2021-09-28 11:30:00,59.35,59.39,59.3,59.39,33264.0,52.476,52.5113,52.4318,52.5113,33264.0
2021-09-28 11:35:00,59.39,59.42,59.33,59.37,20845.0,52.5113,52.5379,52.4583,52.4937,20845.0
2021-09-28 11:40:00,59.37,59.38,59.29,59.3,15621.0,52.4937,52.5025,52.4229,52.4318,15621.0
2021-09-28 11:45:00,59.3,59.33,59.27,59.28,14853.0,52.4318,52.4583,52.4052,52.4141,14853.0
2021-09-28 11:50:00,59.28,59.29,59.21,59.24,24931.0,52.4141,52.4229,52.3522,52.3787,24931.0
2021-09-28 11:55:00,59.24,59.26,59.19,59.19,24677.0,52.3787,52.3964,52.3345,52.3345,24677.0
2021-09-28 12:00:00,59.2,59.21,59.1,59.11,33214.0,52.3433,52.3522,52.2549,52.2638,33214.0
2021-09-28 12:05:00,59.1,59.14,59.04,59.1,27247.0,52.2549,52.2903,52.2019,52.2549,27247.0
2021-09-28 12:10:00,59.1,59.12,58.96,58.96,22638.0,52.2549,52.2726,52.1311,52.1311,22638.0
2021-09-28 12:15:00,58.96,59.01,58.93,58.95,22395.0,52.1311,52.1754,52.1046,52.1223,22395.0
2021-09-28 12:20:00,58.95,58.96,58.91,58.95,21084.0,52.1223,52.1311,52.0869,52.1223,21084.0
2021-09-28 12:25:00,58.95,59.0,58.91,58.96,11927.0,52.1223,52.1665,52.0869,52.1311,11927.0
2021-09-28 12:30:00,58.95,58.95,58.88,58.94,15377.0,52.1223,52.1223,52.0604,52.1135,15377.0
2021-09-28 12:35:00,58.92,58.93,58.84,58.87,21347.0,52.0958,52.1046,52.025,52.0516,21347.0
2021-09-28 12:40:00,58.88,58.92,58.86,58.91,28185.0,52.0604,52.0958,52.0427,52.0869,28185.0
2021-09-28 12:45:00,58.9,58.91,58.86,58.9,25375.0,52.0781,52.0869,52.0427,52.0781,25375.0
2021-09-28 12:50:00,58.89,58.96,58.84,58.92,20425.0,52.0693,52.1311,52.025,52.0958,20425.0
2021-09-28 12:55:00,58.92,58.98,58.92,58.97,17327.0,52.0958,52.1488,52.0958,52.14,17327.0
2021-09-28 13:00:00,58.97,58.97,58.9,58.96,21059.0,52.14,52.14,52.0781,52.1311,21059.0
2021-09-28 13:05:00,58.95,59.01,58.94,58.99,18185.0,52.1223,52.1754,52.1135,52.1577,18185.0
2021-09-28 13:10:00,58.98,59.01,58.93,59.01,15405.0,52.1488,52.1754,52.1046,52.1754,15405.0
2021-09-28 13:15:00,59.01,59.03,58.99,59.01,22149.0,52.1754,52.193,52.1577,52.1754,22149.0
2021-09-28 13:20:00,59.02,59.03,58.95,59.01,20302.0,52.1842,52.193,52.1223,52.1754,20302.0
2021-09-28 13:25:00,59.01,59.03,58.92,58.93,25715.0,52.1754,52.193,52.0958,52.1046,25715.0
2021-09-28 13:30:00,58.93,58.96,58.91,58.94,15030.0,52.1046,52.1311,52.0869,52.1135,15030.0
2021-09-28 13:35:00,58.94,58.99,58.94,58.98,12568.0,52.1135,52.1577,52.1135,52.1488,12568.0
2021-09-28 13:40:00,58.99,59.05,58.99,59.02,17417.0,52.1577,52.2107,52.1577,52.1842,17417.0
2021-09-28 13:45:00,59.02,59.04,59.0,59.03,21412.0,52.1842,52.2019,52.1665,52.193,21412.0
2021-09-28 13:50:00,59.04,59.09,59.04,59.08,16677.0,52.2019,52.2461,52.2019,52.2372,16677.0
2021-09-28 13:55:00,59.08,59.11,59.07,59.08,16824.0,52.2372,52.2638,52.2284,52.2372,16824.0
2021-09-28 14:00:00,59.08,59.16,59.08,59.14,19118.0,52.2372,52.308,52.2372,52.2903,19118.0
2021-09-28 14:05:00,59.14,59.15,59.1,59.14,14615.0,52.2903,52.2991,52.2549,52.2903,14615.0
2021-09-28 14:10:00,59.13,59.14,59.05,59.09,21314.0,52.2815,52.2903,52.2107,52.2461,21314.0
2021-09-28 14:15:00,59.1,59.2,59.09,59.2,22805.0,52.2549,52.3433,52.2461,52.3433,22805.0
2021-09-28 14:20:00,59.2,59.28,59.19,59.27,16796.0,52.3433,52.4141,52.3345,52.4052,16796.0
2021-09-28 14:25:00,59.27,59.28,59.23,59.26,25705.0,52.4052,52.4141,52.3699,52.3964,25705.0
2021-09-28 14:30:00,59.26,59.28,59.23,59.24,14519.0,52.3964,52.4141,52.3699,52.3787,14519.0
2021-09-28 14:35:00,59.25,59.25,59.16,59.25,16366.0,52.3876,52.3876,52.308,52.3876,16366.0
2021-09-28 14:40:00,59.24,59.31,59.23,59.31,14314.0,52.3787,52.4406,52.3699,52.4406,14314.0
2021-09-28 14:45:00,59.33,59.41,59.33,59.39,21435.0,52.4583,52.529,52.4583,52.5113,21435.0
2021-09-28 14:50:00,59.39,59.41,59.35,59.38,19075.0,52.5113,52.529,52.476,52.5025,19075.0
2021-09-28 14:55:00,59.38,59.47,59.37,59.44,24443.0,52.5025,52.5821,52.4937,52.5555,24443.0
2021-09-28 15:00:00,59.44,59.57,59.42,59.56,26566.0,52.5555,52.6705,52.5379,52.6617,26566.0
2021-09-28 15:05:00,59.55,59.59,59.55,59.58,29174.0,52.6528,52.6882,52.6528,52.6793,29174.0
2021-09-28 15:10:00,59.57,59.59,59.51,59.51,14011.0,52.6705,52.6882,52.6174,52.6174,14011.0
2021-09-28 15:15:00,59.52,59.56,59.51,59.54,29556.0,52.6263,52.6617,52.6174,52.644,29556.0
2021-09-28 15:20:00,59.53,59.56,59.47,59.47,18688.0,52.6351,52.6617,52.5821,52.5821,18688.0
2021-09-28 15:25:00,59.48,59.53,59.46,59.47,19344.0,52.5909,52.6351,52.5732,52.5821,19344.0
2021-09-28 15:30:00,59.47,59.49,59.41,59.48,36420.0,52.5821,52.5998,52.529,52.5909,36420.0
2021-09-28 15:35:00,59.48,59.58,59.43,59.44,36014.0,52.5909,52.6793,52.5467,52.5555,36014.0
2021-09-28 15:40:00,59.44,59.51,59.42,59.45,64240.0,52.5555,52.6174,52.5379,52.5644,64240.0
2021-09-28 15:45:00,59.45,59.49,59.33,59.33,63688.0,52.5644,52.5998,52.4583,52.4583,63688.0
2021-09-28 15:50:00,59.3,59.36,59.27,59.34,80469.0,52.4318,52.4848,52.4052,52.4671,80469.0
2021-09-28 15:55:00,59.35,59.38,59.28,59.33,187516.0,52.476,52.5025,52.4141,52.4583,187516.0
2021-09-29 09:30:00,59.14,59.67,59.14,59.62,72905.0,52.2903,52.7589,52.2903,52.7147,72905.0
2021-09-29 09:35:00,59.63,59.79,59.55,59.75,37773.0,52.7235,52.865,52.6528,52.8296,37773.0
2021-09-29 09:40:00,59.76,59.84,59.72,59.79,26483.0,52.8385,52.9092,52.8031,52.865,26483.0
2021-09-29 09:45:00,59.81,59.89,59.73,59.78,41146.0,52.8827,52.9534,52.812,52.8562,41146.0
2021-09-29 09:50:00,59.73,59.91,59.7,59.84,41385.0,52.812,52.9711,52.7854,52.9092,41385.0
2021-09-29 09:55:00,59.84,60.01,59.84,59.96,38807.0,52.9092,53.0595,52.9092,53.0153,38807.0
2021-09-29 10:00:00,59.95,60.12,59.95,60.11,37769.0,53.0065,53.1568,53.0065,53.1479,37769.0
2021-09-29 10:05:00,60.08,60.08,59.98,60.07,27777.0,53.1214,53.1214,53.033,53.1126,27777.0
2021-09-29 10:10:00,60.09,60.17,60.08,60.08,40924.0,53.1303,53.201,53.1214,53.1214,40924.0
2021-09-29 10:15:00,60.09,60.18,60.05,60.05,44950.0,53.1303,53.2098,53.0949,53.0949,44950.0
2021-09-29 10:20:00,60.05,60.12,60.04,60.12,130601.0,53.0949,53.1568,53.0861,53.1568,130601.0
2021-09-29 10:25:00,60.12,60.24,60.11,60.24,26760.0,53.1568,53.2629,53.1479,53.2629,26760.0
2021-09-29 10:30:00,60.25,60.28,60.15,60.17,72683.0,53.2717,53.2983,53.1833,53.201,72683.0
2021-09-29 10:35:00,60.18,60.26,60.17,60.2,27710.0,53.2098,53.2806,53.201,53.2275,27710.0
2021-09-29 10:40:00,60.19,60.28,60.19,60.27,27505.0,53.2187,53.2983,53.2187,53.2894,27505.0
2021-09-29 10:45:00,60.27,60.34,60.26,60.31,29765.0,53.2894,53.3513,53.2806,53.3248,29765.0
2021-09-29 10:50:00,60.3,60.35,60.21,60.25,38870.0,53.3159,53.3602,53.2364,53.2717,38870.0
2021-09-29 10:55:00,60.27,60.36,60.25,60.35,99990.0,53.2894,53.369,53.2717,53.3602,99990.0
2021-09-29 11:00:00,60.36,60.39,60.23,60.28,45991.0,53.369,53.3955,53.254,53.2983,45991.0
2021-09-29 11:05:00,60.29,60.41,60.28,60.4,86578.0,53.3071,53.4132,53.2983,53.4044,86578.0
2021-09-29 11:10:00,60.4,60.4,60.27,60.34,55353.0,53.4044,53.4044,53.2894,53.3513,55353.0
2021-09-29 11:15:00,60.35,60.46,60.34,60.44,23248.0,53.3602,53.4574,53.3513,53.4397,23248.0
2021-09-29 11:20:00,60.44,60.45,60.34,60.39,50644.0,53.4397,53.4486,53.3513,53.3955,50644.0
2021-09-29 11:25:00,60.39,60.44,60.37,60.44,23875.0,53.3955,53.4397,53.3778,53.4397,23875.0
2021-09-29 11:30:00,60.44,60.53,60.42,60.52,16609.0,53.4397,53.5193,53.422,53.5105,16609.0
2021-09-29 11:35:00,60.51,60.57,60.5,60.55,18526.0,53.5016,53.5547,53.4928,53.537,18526.0
2021-09-29 11:40:00,60.55,60.57,60.51,60.53,12951.0,53.537,53.5547,53.5016,53.5193,12951.0
2021-09-29 11:45:00,60.53,60.59,60.51,60.57,17840.0,53.5193,53.5724,53.5016,53.5547,17840.0
2021-09-29 11:50:00,60.58,60.63,60.57,60.63,77957.0,53.5635,53.6077,53.5547,53.6077,77957.0
2021-09-29 11:55:00,60.63,60.69,60.63,60.65,23969.0,53.6077,53.6608,53.6077,53.6254,23969.0
2021-09-29 12:00:00,60.65,60.69,60.64,60.69,16773.0,53.6254,53.6608,53.6166,53.6608,16773.0
2021-09-29 12:05:00,60.69,60.73,60.6,60.64,22792.0,53.6608,53.6961,53.5812,53.6166,22792.0
2021-09-29 12:10:00,60.64,60.69,60.63,60.69,25689.0,53.6166,53.6608,53.6077,53.6608,25689.0
2021-09-29 12:15:00,60.68,60.72,60.64,60.7,33395.0,53.6519,53.6873,53.6166,53.6696,33395.0
2021-09-29 12:20:00,60.7,60.76,60.69,60.76,11322.0,53.6696,53.7227,53.6608,53.7227,11322.0
2021-09-29 12:25:00,60.77,60.84,60.74,60.81,19322.0,53.7315,53.7934,53.705,53.7669,19322.0
2021-09-29 12:30:00,60.82,60.84,60.78,60.78,24676.0,53.7757,53.7934,53.7403,53.7403,24676.0
2021-09-29 12:35:00,60.78,60.82,60.78,60.81,25845.0,53.7403,53.7757,53.7403,53.7669,25845.0
2021-09-29 12:40:00,60.8,60.85,60.79,60.8,12823.0,53.758,53.8022,53.7492,53.758,12823.0
2021-09-29 12:45:00,60.81,60.85,60.78,60.84,48922.0,53.7669,53.8022,53.7403,53.7934,48922.0
2021-09-29 12:50:00,60.84,60.89,60.83,60.86,19692.0,53.7934,53.8376,53.7846,53.8111,19692.0
2021-09-29 12:55:00,60.86,60.86,60.79,60.83,12764.0,53.8111,53.8111,53.7492,53.7846,12764.0
2021-09-29 13:00:00,60.82,60.82,60.78,60.8,23579.0,53.7757,53.7757,53.7403,53.758,23579.0
2021-09-29 13:05:00,60.8,60.83,60.78,60.82,20419.0,53.758,53.7846,53.7403,53.7757,20419.0
2021-09-29 13:10:00,60.81,60.82,60.78,60.79,27772.0,53.7669,53.7757,53.7403,53.7492,27772.0
2021-09-29 13:15:00,60.8,60.8,60.72,60.73,39682.0,53.758,53.758,53.6873,53.6961,39682.0
2021-09-29 13:20:00,60.72,60.73,60.58,60.62,28758.0,53.6873,53.6961,53.5635,53.5989,28758.0
2021-09-29 13:25:00,60.63,60.63,60.58,60.6,11966.0,53.6077,53.6077,53.5635,53.5812,11966.0
2021-09-29 13:30:00,60.59,60.74,60.56,60.7,55995.0,53.5724,53.705,53.5458,53.6696,55995.0
2021-09-29 13:35:00,60.7,60.73,60.69,60.72,26623.0,53.6696,53.6961,53.6608,53.6873,26623.0
2021-09-29 13:40:00,60.72,60.73,60.69,60.72,54618.0,53.6873,53.6961,53.6608,53.6873,54618.0
2021-09-29 13:45:00,60.72,60.76,60.69,60.73,21549.0,53.6873,53.7227,53.6608,53.6961,21549.0
2021-09-29 13:50:00,60.72,60.76,60.68,60.7,15274.0,53.6873,53.7227,53.6519,53.6696,15274.0
2021-09-29 13:55:00,60.7,60.72,60.66,60.69,14896.0,53.6696,53.6873,53.6342,53.6608,14896.0
2021-09-29 14:00:00,60.69,60.73,60.68,60.72,12171.0,53.6608,53.6961,53.6519,53.6873,12171.0
2021-09-29 14:05:00,60.72,60.79,60.69,60.77,17813.0,53.6873,53.7492,53.6608,53.7315,17813.0
2021-09-29 14:10:00,60.78,60.84,60.77,60.84,16332.0,53.7403,53.7934,53.7315,53.7934,16332.0
2021-09-29 14:15:00,60.84,60.84,60.79,60.8,26262.0,53.7934,53.7934,53.7492,53.758,26262.0
2021-09-29 14:20:00,60.81,60.84,60.79,60.82,26305.0,53.7669,53.7934,53.7492,53.7757,26305.0
2021-09-29 14:25:00,60.82,60.84,60.8,60.82,26517.0,53.7757,53.7934,53.758,53.7757,26517.0
2021-09-29 14:30:00,60.82,60.87,60.8,60.87,32240.0,53.7757,53.8199,53.758,53.8199,32240.0
2021-09-29 14:35:00,60.87,61.02,60.87,61.02,157394.0,53.8199,53.9526,53.8199,53.9526,157394.0
2021-09-29 14:40:00,61.03,61.2,61.01,61.14,145071.0,53.9614,54.1117,53.9437,54.0587,145071.0
2021-09-29 14:45:00,61.15,61.2,61.07,61.15,51347.0,54.0675,54.1117,53.9968,54.0675,51347.0
2021-09-29 14:50:00,61.15,61.25,61.15,61.25,33463.0,54.0675,54.1559,54.0675,54.1559,33463.0
2021-09-29 14:55:00,61.25,61.25,61.13,61.13,41584.0,54.1559,54.1559,54.0498,54.0498,41584.0
2021-09-29 15:00:00,61.13,61.15,61.02,61.03,53179.0,54.0498,54.0675,53.9526,53.9614,53179.0
2021-09-29 15:05:00,61.04,61.18,61.03,61.15,162905.0,53.9702,54.094,53.9614,54.0675,162905.0
2021-09-29 15:10:00,61.15,61.2,61.13,61.19,15002.0,54.0675,54.1117,54.0498,54.1029,15002.0
2021-09-29 15:15:00,61.19,61.24,61.15,61.16,29946.0,54.1029,54.1471,54.0675,54.0763,29946.0
2021-09-29 15:20:00,61.16,61.18,61.13,61.16,29554.0,54.0763,54.094,54.0498,54.0763,29554.0
2021-09-29 15:25:00,61.17,61.19,61.1,61.14,48325.0,54.0852,54.1029,54.0233,54.0587,48325.0
2021-09-29 15:30:00,61.15,61.15,61.09,61.14,62873.0,54.0675,54.0675,54.0144,54.0587,62873.0
2021-09-29 15:35:00,61.14,61.14,61.01,61.04,44704.0,54.0587,54.0587,53.9437,53.9702,44704.0
2021-09-29 15:40:00,61.04,61.04,60.9,60.93,50501.0,53.9702,53.9702,53.8464,53.873,50501.0
2021-09-29 15:45:00,60.92,60.93,60.84,60.88,71154.0,53.8641,53.873,53.7934,53.8288,71154.0
2021-09-29 15:50:00,60.87,60.87,60.74,60.76,111344.0,53.8199,53.8199,53.705,53.7227,111344.0
2021-09-29 15:55:00,60.75,60.78,60.72,60.78,202617.0,53.7138,53.7403,53.6873,53.7403,202617.0
2021-09-30 09:30:00,60.87,60.97,60.77,60.81,54293.0,53.8199,53.9083,53.7315,53.7669,54293.0
2021-09-30 09:35:00,60.81,61.06,60.7,61.06,40805.0,53.7669,53.9879,53.6696,53.9879,40805.0
2021-09-30 09:40:00,61.07,61.16,60.83,60.93,50199.0,53.9968,54.0763,53.7846,53.873,50199.0
2021-09-30 09:45:00,60.94,60.96,60.75,60.78,44551.0,53.8818,53.8995,53.7138,53.7403,44551.0
2021-09-30 09:50:00,60.78,60.93,60.78,60.87,64790.0,53.7403,53.873,53.7403,53.8199,64790.0
2021-09-30 09:55:00,60.84,60.86,60.75,60.79,34279.0,53.7934,53.8111,53.7138,53.7492,34279.0
2021-09-30 10:00:00,60.78,60.82,60.64,60.66,34071.0,53.7403,53.7757,53.6166,53.6342,34071.0
2021-09-30 10:05:00,60.66,60.69,60.55,60.55,25938.0,53.6342,53.6608,53.537,53.537,25938.0
2021-09-30 10:10:00,60.55,60.62,60.47,60.48,26106.0,53.537,53.5989,53.4663,53.4751,26106.0
2021-09-30 10:15:00,60.49,60.74,60.49,60.72,37129.0,53.4839,53.705,53.4839,53.6873,37129.0
2021-09-30 10:20:00,60.72,60.78,60.7,60.73,24001.0,53.6873,53.7403,53.6696,53.6961,24001.0
2021-09-30 10:25:00,60.7,60.76,60.69,60.76,27749.0,53.6696,53.7227,53.6608,53.7227,27749.0
2021-09-30 10:30:00,60.77,60.82,60.75,60.8,28382.0,53.7315,53.7757,53.7138,53.758,28382.0
2021-09-30 10:35:00,60.78,60.8,60.7,60.7,21855.0,53.7403,53.758,53.6696,53.6696,21855.0
2021-09-30 10:40:00,60.7,60.72,60.57,60.57,27301.0,53.6696,53.6873,53.5547,53.5547,27301.0
2021-09-30 10:45:00,60.55,60.58,60.52,60.52,19460.0,53.537,53.5635,53.5105,53.5105,19460.0
2021-09-30 10:50:00,60.52,60.52,60.46,60.46,20950.0,53.5105,53.5105,53.4574,53.4574,20950.0
2021-09-30 10:55:00,60.47,60.67,60.44,60.67,20043.0,53.4663,53.6431,53.4397,53.6431,20043.0
2021-09-30 11:00:00,60.66,60.71,60.59,60.69,27340.0,53.6342,53.6785,53.5724,53.6608,27340.0
2021-09-30 11:05:00,60.69,60.71,60.64,60.71,43530.0,53.6608,53.6785,53.6166,53.6785,43530.0
2021-09-30 11:10:00,60.71,60.77,60.71,60.76,18187.0,53.6785,53.7315,53.6785,53.7227,18187.0
2021-09-30 11:15:00,60.76,60.84,60.76,60.81,28807.0,53.7227,53.7934,53.7227,53.7669,28807.0
2021-09-30 11:20:00,60.82,60.82,60.66,60.66,22306.0,53.7757,53.7757,53.6342,53.6342,22306.0
2021-09-30 11:25:00,60.66,60.73,60.65,60.72,34352.0,53.6342,53.6961,53.6254,53.6873,34352.0
2021-09-30 11:30:00,60.73,60.75,60.62,60.67,44497.0,53.6961,53.7138,53.5989,53.6431,44497.0
2021-09-30 11:35:00,60.66,60.66,60.51,60.52,46287.0,53.6342,53.6342,53.5016,53.5105,46287.0
2021-09-30 11:40:00,60.51,60.53,60.34,60.41,28741.0,53.5016,53.5193,53.3513,53.4132,28741.0
2021-09-30 11:45:00,60.41,60.42,60.35,60.39,29228.0,53.4132,53.422,53.3602,53.3955,29228.0
2021-09-30 11:50:00,60.4,60.55,60.4,60.54,18290.0,53.4044,53.537,53.4044,53.5281,18290.0
2021-09-30 11:55:00,60.54,60.54,60.46,60.51,10464.0,53.5281,53.5281,53.4574,53.5016,10464.0
2021-09-30 12:00:00,60.5,60.53,60.41,60.43,14274.0,53.4928,53.5193,53.4132,53.4309,14274.0
2021-09-30 12:05:00,60.45,60.46,60.37,60.37,26382.0,53.4486,53.4574,53.3778,53.3778,26382.0
2021-09-30 12:10:00,60.38,60.4,60.28,60.33,65276.0,53.3867,53.4044,53.2983,53.3425,65276.0
2021-09-30 12:15:00,60.3,60.34,60.25,60.33,18348.0,53.3159,53.3513,53.2717,53.3425,18348.0
2021-09-30 12:20:00,60.35,60.35,60.26,60.29,21615.0,53.3602,53.3602,53.2806,53.3071,21615.0
2021-09-30 12:25:00,60.31,60.33,60.26,60.29,22738.0,53.3248,53.3425,53.2806,53.3071,22738.0
2021-09-30 12:30:00,60.29,60.37,60.24,60.37,33053.0,53.3071,53.3778,53.2629,53.3778,33053.0
2021-09-30 12:35:00,60.36,60.45,60.36,60.44,19804.0,53.369,53.4486,53.369,53.4397,19804.0
2021-09-30 12:40:00,60.43,60.44,60.36,60.38,30421.0,53.4309,53.4397,53.369,53.3867,30421.0
2021-09-30 12:45:00,60.38,60.47,60.38,60.47,16955.0,53.3867,53.4663,53.3867,53.4663,16955.0
2021-09-30 12:50:00,60.47,60.47,60.37,60.39,24262.0,53.4663,53.4663,53.3778,53.3955,24262.0
2021-09-30 12:55:00,60.4,60.41,60.33,60.34,16884.0,53.4044,53.4132,53.3425,53.3513,16884.0
2021-09-30 13:00:00,60.34,60.46,60.34,60.45,22395.0,53.3513,53.4574,53.3513,53.4486,22395.0
2021-09-30 13:05:00,60.45,60.46,60.43,60.46,8626.0,53.4486,53.4574,53.4309,53.4574,8626.0
2021-09-30 13:10:00,60.47,60.47,60.39,60.4,15574.0,53.4663,53.4663,53.3955,53.4044,15574.0
2021-09-30 13:15:00,60.41,60.45,60.37,60.43,23702.0,53.4132,53.4486,53.3778,53.4309,23702.0
2021-09-30 13:20:00,60.44,60.47,60.39,60.4,16529.0,53.4397,53.4663,53.3955,53.4044,16529.0
2021-09-30 13:25:00,60.4,60.41,60.31,60.33,22213.0,53.4044,53.4132,53.3248,53.3425,22213.0
2021-09-30 13:30:00,60.33,60.35,60.32,60.33,15146.0,53.3425,53.3602,53.3336,53.3425,15146.0
2021-09-30 13:35:00,60.33,60.37,60.29,60.35,15417.0,53.3425,53.3778,53.3071,53.3602,15417.0
2021-09-30 13:40:00,60.35,60.37,60.33,60.35,13449.0,53.3602,53.3778,53.3425,53.3602,13449.0
2021-09-30 13:45:00,60.35,60.39,60.34,60.34,10027.0,53.3602,53.3955,53.3513,53.3513,10027.0
2021-09-30 13:50:00,60.35,60.39,60.28,60.3,22273.0,53.3602,53.3955,53.2983,53.3159,22273.0
2021-09-30 13:55:00,60.29,60.31,60.25,60.27,9948.0,53.3071,53.3248,53.2717,53.2894,9948.0
2021-09-30 14:00:00,60.25,60.28,60.24,60.25,23356.0,53.2717,53.2983,53.2629,53.2717,23356.0
2021-09-30 14:05:00,60.25,60.36,60.24,60.36,14851.0,53.2717,53.369,53.2629,53.369,14851.0
2021-09-30 14:10:00,60.37,60.41,60.32,60.4,43290.0,53.3778,53.4132,53.3336,53.4044,43290.0
2021-09-30 14:15:00,60.39,60.4,60.31,60.32,15718.0,53.3955,53.4044,53.3248,53.3336,15718.0
2021-09-30 14:20:00,60.32,60.39,60.3,60.34,27159.0,53.3336,53.3955,53.3159,53.3513,27159.0
2021-09-30 14:25:00,60.34,60.41,60.34,60.41,18484.0,53.3513,53.4132,53.3513,53.4132,18484.0
2021-09-30 14:30:00,60.41,60.45,60.4,60.45,17651.0,53.4132,53.4486,53.4044,53.4486,17651.0
2021-09-30 14:35:00,60.47,60.49,60.37,60.4,63665.0,53.4663,53.4839,53.3778,53.4044,63665.0
2021-09-30 14:40:00,60.4,60.52,60.4,60.52,15721.0,53.4044,53.5105,53.4044,53.5105,15721.0
2021-09-30 14:45:00,60.52,60.56,60.51,60.55,10117.0,53.5105,53.5458,53.5016,53.537,10117.0
2021-09-30 14:50:00,60.57,60.6,60.54,60.56,27118.0,53.5547,53.5812,53.5281,53.5458,27118.0
2021-09-30 14:55:00,60.57,60.57,60.49,60.49,16712.0,53.5547,53.5547,53.4839,53.4839,16712.0
2021-09-30 15:00:00,60.49,60.54,60.44,60.46,17974.0,53.4839,53.5281,53.4397,53.4574,17974.0
2021-09-30 15:05:00,60.46,60.49,60.45,60.47,16975.0,53.4574,53.4839,53.4486,53.4663,16975.0
2021-09-30 15:10:00,60.47,60.54,60.47,60.52,21683.0,53.4663,53.5281,53.4663,53.5105,21683.0
2021-09-30 15:15:00,60.52,60.57,60.49,60.5,22821.0,53.5105,53.5547,53.4839,53.4928,22821.0
2021-09-30 15:20:00,60.49,60.5,60.41,60.42,25434.0,53.4839,53.4928,53.4132,53.422,25434.0
2021-09-30 15:25:00,60.41,60.43,60.35,60.35,21024.0,53.4132,53.4309,53.3602,53.3602,21024.0
2021-09-30 15:30:00,60.35,60.46,60.32,60.41,27675.0,53.3602,53.4574,53.3336,53.4132,27675.0
2021-09-30 15:35:00,60.42,60.42,60.25,60.26,31309.0,53.422,53.422,53.2717,53.2806,31309.0
2021-09-30 15:40:00,60.26,60.29,60.17,60.21,56346.0,53.2806,53.3071,53.201,53.2364,56346.0
2021-09-30 15:45:00,60.21,60.21,60.14,60.15,49296.0,53.2364,53.2364,53.1745,53.1833,49296.0
2021-09-30 15:50:00,60.14,60.15,59.97,60.01,112412.0,53.1745,53.1833,53.0242,53.0595,112412.0
2021-09-30 15:55:00,60.01,60.03,59.82,59.82,246760.0,53.0595,53.0772,52.8915,52.8915,246760.0
2021-10-01 09:30:00,60.81,60.81,60.37,60.53,131959.0,53.7669,53.7669,53.3778,53.5193,131959.0
2021-10-01 09:35:00,60.54,60.59,60.42,60.53,59344.0,53.5281,53.5724,53.422,53.5193,59344.0
2021-10-01 09:40:00,60.54,60.58,60.38,60.39,82933.0,53.5281,53.5635,53.3867,53.3955,82933.0
2021-10-01 09:45:00,60.42,60.66,60.29,60.66,52752.0,53.422,53.6342,53.3071,53.6342,52752.0
2021-10-01 09:50:00,60.65,60.66,60.41,60.44,38499.0,53.6254,53.6342,53.4132,53.4397,38499.0
2021-10-01 09:55:00,60.44,60.45,60.28,60.29,95035.0,53.4397,53.4486,53.2983,53.3071,95035.0
2021-10-01 10:00:00,60.3,60.38,60.23,60.33,79735.0,53.3159,53.3867,53.254,53.3425,79735.0
2021-10-01 10:05:00,60.33,60.7,60.29,60.68,60377.0,53.3425,53.6696,53.3071,53.6519,60377.0
2021-10-01 10:10:00,60.69,60.7,60.35,60.39,58586.0,53.6608,53.6696,53.3602,53.3955,58586.0
2021-10-01 10:15:00,60.4,60.42,60.28,60.35,48368.0,53.4044,53.422,53.2983,53.3602,48368.0
2021-10-01 10:20:00,60.34,60.34,60.05,60.1,32809.0,53.3513,53.3513,53.0949,53.1391,32809.0
2021-10-01 10:25:00,60.11,60.27,60.07,60.23,98646.0,53.1479,53.2894,53.1126,53.254,98646.0
2021-10-01 10:30:00,60.24,60.27,60.14,60.15,40015.0,53.2629,53.2894,53.1745,53.1833,40015.0
2021-10-01 10:35:00,60.14,60.16,60.03,60.03,19976.0,53.1745,53.1922,53.0772,53.0772,19976.0
2021-10-01 10:40:00,60.03,60.1,59.99,60.06,35026.0,53.0772,53.1391,53.0418,53.1037,35026.0
2021-10-01 10:45:00,60.04,60.09,59.97,60.01,46880.0,53.0861,53.1303,53.0242,53.0595,46880.0
2021-10-01 10:50:00,60.01,60.08,59.96,60.05,36765.0,53.0595,53.1214,53.0153,53.0949,36765.0
2021-10-01 10:55:00,60.07,60.12,60.02,60.03,38098.0,53.1126,53.1568,53.0684,53.0772,38098.0
2021-10-01 11:00:00,60.02,60.1,59.99,60.05,58957.0,53.0684,53.1391,53.0418,53.0949,58957.0
2021-10-01 11:05:00,60.05,60.07,59.89,59.94,19784.0,53.0949,53.1126,52.9534,52.9976,19784.0
2021-10-01 11:10:00,59.93,60.23,59.93,60.2,27930.0,52.9888,53.254,52.9888,53.2275,27930.0
2021-10-01 11:15:00,60.2,60.25,60.18,60.18,22601.0,53.2275,53.2717,53.2098,53.2098,22601.0
2021-10-01 11:20:00,60.19,60.34,60.17,60.33,45702.0,53.2187,53.3513,53.201,53.3425,45702.0
2021-10-01 11:25:00,60.33,60.38,60.31,60.34,18341.0,53.3425,53.3867,53.3248,53.3513,18341.0
2021-10-01 11:30:00,60.35,60.43,60.31,60.42,40443.0,53.3602,53.4309,53.3248,53.422,40443.0
2021-10-01 11:35:00,60.44,60.58,60.43,60.55,33145.0,53.4397,53.5635,53.4309,53.537,33145.0
2021-10-01 11:40:00,60.55,60.59,60.51,60.54,15181.0,53.537,53.5724,53.5016,53.5281,15181.0
2021-10-01 11:45:00,60.54,60.6,60.52,60.58,29884.0,53.5281,53.5812,53.5105,53.5635,29884.0
2021-10-01 11:50:00,60.58,60.6,60.5,60.58,30968.0,53.5635,53.5812,53.4928,53.5635,30968.0
2021-10-01 11:55:00,60.58,60.58,60.49,60.53,13807.0,53.5635,53.5635,53.4839,53.5193,13807.0
2021-10-01 12:00:00,60.54,60.57,60.53,60.54,21823.0,53.5281,53.5547,53.5193,53.5281,21823.0
2021-10-01 12:05:00,60.55,60.64,60.54,60.62,18368.0,53.537,53.6166,53.5281,53.5989,18368.0
2021-10-01 12:10:00,60.61,60.68,60.57,60.63,26178.0,53.59,53.6519,53.5547,53.6077,26178.0
2021-10-01 12:15:00,60.63,60.66,60.58,60.66,12743.0,53.6077,53.6342,53.5635,53.6342,12743.0
2021-10-01 12:20:00,60.66,60.69,60.63,60.65,22846.0,53.6342,53.6608,53.6077,53.6254,22846.0
2021-10-01 12:25:00,60.65,60.66,60.6,60.61,18275.0,53.6254,53.6342,53.5812,53.59,18275.0
2021-10-01 12:30:00,60.61,60.63,60.58,60.6,28988.0,53.59,53.6077,53.5635,53.5812,28988.0
2021-10-01 12:35:00,60.59,60.63,60.54,60.56,20659.0,53.5724,53.6077,53.5281,53.5458,20659.0
2021-10-01 12:40:00,60.56,60.59,60.53,60.54,23301.0,53.5458,53.5724,53.5193,53.5281,23301.0
2021-10-01 12:45:00,60.55,60.61,60.53,60.55,19778.0,53.537,53.59,53.5193,53.537,19778.0
2021-10-01 12:50:00,60.55,60.58,60.54,60.55,13370.0,53.537,53.5635,53.5281,53.537,13370.0
2021-10-01 12:55:00,60.55,60.62,60.54,60.58,41022.0,53.537,53.5989,53.5281,53.5635,41022.0
2021-10-01 13:00:00,60.58,60.6,60.52,60.58,23067.0,53.5635,53.5812,53.5105,53.5635,23067.0
2021-10-01 13:05:00,60.58,60.62,60.57,60.62,22118.0,53.5635,53.5989,53.5547,53.5989,22118.0
2021-10-01 13:10:00,60.63,60.63,60.58,60.61,35193.0,53.6077,53.6077,53.5635,53.59,35193.0
2021-10-01 13:15:00,60.61,60.66,60.6,60.64,16257.0,53.59,53.6342,53.5812,53.6166,16257.0
2021-10-01 13:20:00,60.63,60.64,60.59,60.63,34164.0,53.6077,53.6166,53.5724,53.6077,34164.0
2021-10-01 13:25:00,60.63,60.64,60.52,60.52,37579.0,53.6077,53.6166,53.5105,53.5105,37579.0
2021-10-01 13:30:00,60.52,60.56,60.5,60.52,19017.0,53.5105,53.5458,53.4928,53.5105,19017.0
2021-10-01 13:35:00,60.51,60.55,60.48,60.48,31391.0,53.5016,53.537,53.4751,53.4751,31391.0
2021-10-01 13:40:00,60.48,60.51,60.42,60.48,30586.0,53.4751,53.5016,53.422,53.4751,30586.0
2021-10-01 13:45:00,60.48,60.63,60.48,60.63,30506.0,53.4751,53.6077,53.4751,53.6077,30506.0
2021-10-01 13:50:00,60.62,60.69,60.61,60.69,20294.0,53.5989,53.6608,53.59,53.6608,20294.0
2021-10-01 13:55:00,60.69,60.7,60.63,60.67,24233.0,53.6608,53.6696,53.6077,53.6431,24233.0
2021-10-01 14:00:00,60.67,60.68,60.63,60.68,30112.0,53.6431,53.6519,53.6077,53.6519,30112.0
2021-10-01 14:05:00,60.68,60.7,60.63,60.66,22617.0,53.6519,53.6696,53.6077,53.6342,22617.0
2021-10-01 14:10:00,60.67,60.73,60.66,60.7,17599.0,53.6431,53.6961,53.6342,53.6696,17599.0
2021-10-01 14:15:00,60.7,60.73,60.7,60.72,14722.0,53.6696,53.6961,53.6696,53.6873,14722.0
2021-10-01 14:20:00,60.72,60.73,60.67,60.69,16069.0,53.6873,53.6961,53.6431,53.6608,16069.0
2021-10-01 14:25:00,60.68,60.69,60.63,60.64,21704.0,53.6519,53.6608,53.6077,53.6166,21704.0
2021-10-01 14:30:00,60.65,60.66,60.6,60.63,22400.0,53.6254,53.6342,53.5812,53.6077,22400.0
2021-10-01 14:35:00,60.63,60.71,60.61,60.68,22837.0,53.6077,53.6785,53.59,53.6519,22837.0
2021-10-01 14:40:00,60.68,60.71,60.63,60.63,38231.0,53.6519,53.6785,53.6077,53.6077,38231.0
2021-10-01 14:45:00,60.63,60.71,60.59,60.71,22631.0,53.6077,53.6785,53.5724,53.6785,22631.0
2021-10-01 14:50:00,60.71,60.73,60.67,60.71,16316.0,53.6785,53.6961,53.6431,53.6785,16316.0
2021-10-01 14:55:00,60.71,60.74,60.7,60.71,12829.0,53.6785,53.705,53.6696,53.6785,12829.0
2021-10-01 15:00:00,60.72,60.77,60.7,60.71,20403.0,53.6873,53.7315,53.6696,53.6785,20403.0
2021-10-01 15:05:00,60.72,60.73,60.67,60.73,19092.0,53.6873,53.6961,53.6431,53.6961,19092.0
2021-10-01 15:10:00,60.72,60.76,60.72,60.76,33008.0,53.6873,53.7227,53.6873,53.7227,33008.0
2021-10-01 15:15:00,60.77,60.8,60.76,60.77,42823.0,53.7315,53.758,53.7227,53.7315,42823.0
2021-10-01 15:20:00,60.77,60.86,60.76,60.85,31486.0,53.7315,53.8111,53.7227,53.8022,31486.0
2021-10-01 15:25:00,60.84,60.88,60.81,60.86,41720.0,53.7934,53.8288,53.7669,53.8111,41720.0
2021-10-01 15:30:00,60.87,60.88,60.74,60.81,34343.0,53.8199,53.8288,53.705,53.7669,34343.0
2021-10-01 15:35:00,60.8,60.81,60.57,60.57,42037.0,53.758,53.7669,53.5547,53.5547,42037.0
2021-10-01 15:40:00,60.57,60.62,60.53,60.62,73368.0,53.5547,53.5989,53.5193,53.5989,73368.0
2021-10-01 15:45:00,60.62,60.69,60.56,60.69,137363.0,53.5989,53.6608,53.5458,53.6608,137363.0
2021-10-01 15:50:00,60.7,60.76,60.69,60.73,134241.0,53.6696,53.7227,53.6608,53.6961,134241.0
2021-10-01 15:55:00,60.73,60.73,60.52,60.63,521540.0,53.6961,53.6961,53.5105,53.6077,521540.0
2021-10-04 09:30:00,60.59,60.95,60.5,60.91,76796.0,53.5724,53.8907,53.4928,53.8553,76796.0
2021-10-04 09:35:00,60.91,61.06,60.91,61.02,67033.0,53.8553,53.9879,53.8553,53.9526,67033.0
2021-10-04 09:40:00,61.02,61.04,60.9,60.99,44290.0,53.9526,53.9702,53.8464,53.926,44290.0
2021-10-04 09:45:00,60.98,61.1,60.94,61.06,57102.0,53.9172,54.0233,53.8818,53.9879,57102.0
2021-10-04 09:50:00,61.06,61.09,60.95,60.98,35888.0,53.9879,54.0144,53.8907,53.9172,35888.0
2021-10-04 09:55:00,60.97,61.12,60.94,61.11,32303.0,53.9083,54.041,53.8818,54.0321,32303.0
2021-10-04 10:00:00,61.1,61.15,60.94,61.0,49283.0,54.0233,54.0675,53.8818,53.9349,49283.0
2021-10-04 10:05:00,61.0,61.01,60.9,60.97,51442.0,53.9349,53.9437,53.8464,53.9083,51442.0
2021-10-04 10:10:00,60.96,61.18,60.96,61.17,25148.0,53.8995,54.094,53.8995,54.0852,25148.0
2021-10-04 10:15:00,61.16,61.17,61.06,61.17,26140.0,54.0763,54.0852,53.9879,54.0852,26140.0
2021-10-04 10:20:00,61.17,61.2,60.99,61.0,30128.0,54.0852,54.1117,53.926,53.9349,30128.0
2021-10-04 10:25:00,61.0,61.03,60.94,61.0,46170.0,53.9349,53.9614,53.8818,53.9349,46170.0
2021-10-04 10:30:00,60.99,60.99,60.93,60.93,37673.0,53.926,53.926,53.873,53.873,37673.0
2021-10-04 10:35:00,60.93,60.99,60.88,60.92,72341.0,53.873,53.926,53.8288,53.8641,72341.0
2021-10-04 10:40:00,60.92,61.01,60.91,60.95,38851.0,53.8641,53.9437,53.8553,53.8907,38851.0
2021-10-04 10:45:00,60.96,61.01,60.94,60.96,45061.0,53.8995,53.9437,53.8818,53.8995,45061.0
2021-10-04 10:50:00,60.96,61.03,60.9,60.95,46831.0,53.8995,53.9614,53.8464,53.8907,46831.0
2021-10-04 10:55:00,60.96,60.99,60.92,60.95,34107.0,53.8995,53.926,53.8641,53.8907,34107.0
2021-10-04 11:00:00,60.95,61.04,60.9,60.96,26755.0,53.8907,53.9702,53.8464,53.8995,26755.0
2021-10-04 11:05:00,60.98,61.1,60.97,61.07,15540.0,53.9172,54.0233,53.9083,53.9968,15540.0
2021-10-04 11:10:00,61.07,61.18,61.04,61.18,27291.0,53.9968,54.094,53.9702,54.094,27291.0
2021-10-04 11:15:00,61.17,61.22,61.15,61.17,31363.0,54.0852,54.1294,54.0675,54.0852,31363.0
2021-10-04 11:20:00,61.18,61.21,61.12,61.17,34470.0,54.094,54.1205,54.041,54.0852,34470.0
2021-10-04 11:25:00,61.17,61.22,61.1,61.13,40524.0,54.0852,54.1294,54.0233,54.0498,40524.0
2021-10-04 11:30:00,61.14,61.14,60.92,60.93,54864.0,54.0587,54.0587,53.8641,53.873,54864.0
2021-10-04 11:35:00,60.93,60.97,60.91,60.92,57619.0,53.873,53.9083,53.8553,53.8641,57619.0
2021-10-04 11:40:00,60.93,61.01,60.92,60.97,31062.0,53.873,53.9437,53.8641,53.9083,31062.0
2021-10-04 11:45:00,60.96,61.05,60.95,61.04,37449.0,53.8995,53.9791,53.8907,53.9702,37449.0
2021-10-04 11:50:00,61.04,61.1,61.02,61.04,34807.0,53.9702,54.0233,53.9526,53.9702,34807.0
2021-10-04 11:55:00,61.04,61.24,61.01,61.16,47451.0,53.9702,54.1471,53.9437,54.0763,47451.0
2021-10-04 12:00:00,61.16,61.2,61.14,61.15,27152.0,54.0763,54.1117,54.0587,54.0675,27152.0
2021-10-04 12:05:00,61.15,61.25,61.12,61.25,40742.0,54.0675,54.1559,54.041,54.1559,40742.0
2021-10-04 12:10:00,61.24,61.29,61.24,61.27,23636.0,54.1471,54.1913,54.1471,54.1736,23636.0
2021-10-04 12:15:00,61.26,61.28,61.2,61.21,28572.0,54.1648,54.1824,54.1117,54.1205,28572.0
2021-10-04 12:20:00,61.21,61.22,61.14,61.16,20028.0,54.1205,54.1294,54.0587,54.0763,20028.0
2021-10-04 12:25:00,61.15,61.2,61.12,61.13,30890.0,54.0675,54.1117,54.041,54.0498,30890.0
2021-10-04 12:30:00,61.13,61.17,61.12,61.15,67190.0,54.0498,54.0852,54.041,54.0675,67190.0
2021-10-04 12:35:00,61.14,61.2,61.14,61.17,22935.0,54.0587,54.1117,54.0587,54.0852,22935.0
2021-10-04 12:40:00,61.17,61.21,61.12,61.2,19032.0,54.0852,54.1205,54.041,54.1117,19032.0
2021-10-04 12:45:00,61.2,61.27,61.19,61.27,25960.0,54.1117,54.1736,54.1029,54.1736,25960.0
2021-10-04 12:50:00,61.28,61.3,61.21,61.3,23764.0,54.1824,54.2001,54.1205,54.2001,23764.0
2021-10-04 12:55:00,61.3,61.31,61.23,61.26,16779.0,54.2001,54.209,54.1382,54.1648,16779.0
2021-10-04 13:00:00,61.24,61.25,61.18,61.2,20660.0,54.1471,54.1559,54.094,54.1117,20660.0
2021-10-04 13:05:00,61.21,61.32,61.2,61.29,29206.0,54.1205,54.2178,54.1117,54.1913,29206.0
2021-10-04 13:10:00,61.28,61.3,61.26,61.28,12719.0,54.1824,54.2001,54.1648,54.1824,12719.0
2021-10-04 13:15:00,61.28,61.29,61.24,61.26,22987.0,54.1824,54.1913,54.1471,54.1648,22987.0
2021-10-04 13:20:00,61.26,61.28,61.22,61.26,13826.0,54.1648,54.1824,54.1294,54.1648,13826.0
2021-10-04 13:25:00,61.26,61.27,61.21,61.23,27663.0,54.1648,54.1736,54.1205,54.1382,27663.0
2021-10-04 13:30:00,61.22,61.29,61.21,61.29,33178.0,54.1294,54.1913,54.1205,54.1913,33178.0
2021-10-04 13:35:00,61.28,61.33,61.26,61.3,30439.0,54.1824,54.2266,54.1648,54.2001,30439.0
2021-10-04 13:40:00,61.29,61.33,61.27,61.33,51727.0,54.1913,54.2266,54.1736,54.2266,51727.0
2021-10-04 13:45:00,61.34,61.36,61.28,61.3,32058.0,54.2355,54.2532,54.1824,54.2001,32058.0
2021-10-04 13:50:00,61.3,61.3,61.23,61.25,17781.0,54.2001,54.2001,54.1382,54.1559,17781.0
2021-10-04 13:55:00,61.24,61.27,61.21,61.23,45048.0,54.1471,54.1736,54.1205,54.1382,45048.0
2021-10-04 14:00:00,61.23,61.33,61.23,61.28,35131.0,54.1382,54.2266,54.1382,54.1824,35131.0
2021-10-04 14:05:00,61.29,61.32,61.26,61.29,21975.0,54.1913,54.2178,54.1648,54.1913,21975.0
2021-10-04 14:10:00,61.29,61.29,61.21,61.24,57923.0,54.1913,54.1913,54.1205,54.1471,57923.0
2021-10-04 14:15:00,61.25,61.29,61.24,61.28,21523.0,54.1559,54.1913,54.1471,54.1824,21523.0
2021-10-04 14:20:00,61.29,61.33,61.29,61.3,23923.0,54.1913,54.2266,54.1913,54.2001,23923.0
2021-10-04 14:25:00,61.29,61.31,61.25,61.3,23911.0,54.1913,54.209,54.1559,54.2001,23911.0
2021-10-04 14:30:00,61.3,61.35,61.28,61.33,22760.0,54.2001,54.2443,54.1824,54.2266,22760.0
2021-10-04 14:35:00,61.32,61.39,61.32,61.37,18119.0,54.2178,54.2797,54.2178,54.262,18119.0
2021-10-04 14:40:00,61.37,61.38,61.32,61.35,21973.0,54.262,54.2709,54.2178,54.2443,21973.0
2021-10-04 14:45:00,61.37,61.42,61.37,61.41,20179.0,54.262,54.3062,54.262,54.2974,20179.0
2021-10-04 14:50:00,61.4,61.43,61.36,61.38,72778.0,54.2885,54.3151,54.2532,54.2709,72778.0
2021-10-04 14:55:00,61.38,61.41,61.36,61.4,93035.0,54.2709,54.2974,54.2532,54.2885,93035.0
2021-10-04 15:00:00,61.41,61.47,61.4,61.43,32821.0,54.2974,54.3504,54.2885,54.3151,32821.0
2021-10-04 15:05:00,61.44,61.46,61.4,61.44,51913.0,54.3239,54.3416,54.2885,54.3239,51913.0
2021-10-04 15:10:00,61.44,61.51,61.39,61.5,61914.0,54.3239,54.3858,54.2797,54.377,61914.0
2021-10-04 15:15:00,61.5,61.53,61.45,61.48,44253.0,54.377,54.4035,54.3327,54.3593,44253.0
2021-10-04 15:20:00,61.49,61.52,61.47,61.5,51200.0,54.3681,54.3946,54.3504,54.377,51200.0
2021-10-04 15:25:00,61.5,61.55,61.49,61.52,30298.0,54.377,54.4212,54.3681,54.3946,30298.0
2021-10-04 15:30:00,61.51,61.58,61.47,61.57,55090.0,54.3858,54.4477,54.3504,54.4388,55090.0
2021-10-04 15:35:00,61.57,61.58,61.44,61.47,105964.0,54.4388,54.4477,54.3239,54.3504,105964.0
2021-10-04 15:40:00,61.47,61.56,61.45,61.54,81440.0,54.3504,54.43,54.3327,54.4123,81440.0
2021-10-04 15:45:00,61.54,61.56,61.48,61.53,130553.0,54.4123,54.43,54.3593,54.4035,130553.0
2021-10-04 15:50:00,61.52,61.53,61.33,61.36,188813.0,54.3946,54.4035,54.2266,54.2532,188813.0
2021-10-04 15:55:00,61.37,61.5,61.36,61.45,344636.0,54.262,54.377,54.2532,54.3327,344636.0
2021-10-05 09:30:00,61.43,61.61,61.08,61.57,72415.0,54.3151,54.4742,54.0056,54.4388,72415.0
2021-10-05 09:35:00,61.54,61.6,61.4,61.47,38188.0,54.4123,54.4654,54.2885,54.3504,38188.0
2021-10-05 09:40:00,61.46,61.56,61.28,61.29,35591.0,54.3416,54.43,54.1824,54.1913,35591.0
2021-10-05 09:45:00,61.3,61.46,61.28,61.39,35606.0,54.2001,54.3416,54.1824,54.2797,35606.0
2021-10-05 09:50:00,61.4,61.52,61.35,61.48,19477.0,54.2885,54.3946,54.2443,54.3593,19477.0
2021-10-05 09:55:00,61.48,61.58,61.44,61.57,27192.0,54.3593,54.4477,54.3239,54.4388,27192.0
2021-10-05 10:00:00,61.55,61.6,61.48,61.51,26088.0,54.4212,54.4654,54.3593,54.3858,26088.0
2021-10-05 10:05:00,61.48,61.52,61.45,61.5,26972.0,54.3593,54.3946,54.3327,54.377,26972.0
2021-10-05 10:10:00,61.5,61.56,61.44,61.5,41431.0,54.377,54.43,54.3239,54.377,41431.0
2021-10-05 10:15:00,61.52,61.54,61.42,61.43,33126.0,54.3946,54.4123,54.3062,54.3151,33126.0
2021-10-05 10:20:00,61.43,61.48,61.41,61.47,41691.0,54.3151,54.3593,54.2974,54.3504,41691.0
2021-10-05 10:25:00,61.47,61.53,61.43,61.51,23567.0,54.3504,54.4035,54.3151,54.3858,23567.0
2021-10-05 10:30:00,61.52,61.58,61.47,61.5,42333.0,54.3946,54.4477,54.3504,54.377,42333.0
2021-10-05 10:35:00,61.49,61.5,61.4,61.45,36559.0,54.3681,54.377,54.2885,54.3327,36559.0
2021-10-05 10:40:00,61.46,61.47,61.33,61.34,33051.0,54.3416,54.3504,54.2266,54.2355,33051.0
2021-10-05 10:45:00,61.34,61.47,61.28,61.3,77159.0,54.2355,54.3504,54.1824,54.2001,77159.0
2021-10-05 10:50:00,61.3,61.34,61.24,61.3,38475.0,54.2001,54.2355,54.1471,54.2001,38475.0
2021-10-05 10:55:00,61.31,61.32,61.25,61.3,21051.0,54.209,54.2178,54.1559,54.2001,21051.0
2021-10-05 11:00:00,61.3,61.38,61.27,61.38,23492.0,54.2001,54.2709,54.1736,54.2709,23492.0
2021-10-05 11:05:00,61.38,61.41,61.37,61.38,13900.0,54.2709,54.2974,54.262,54.2709,13900.0
2021-10-05 11:10:00,61.39,61.45,61.38,61.43,19503.0,54.2797,54.3327,54.2709,54.3151,19503.0
2021-10-05 11:15:00,61.43,61.48,61.38,61.46,26776.0,54.3151,54.3593,54.2709,54.3416,26776.0
2021-10-05 11:20:00,61.46,61.48,61.42,61.47,14816.0,54.3416,54.3593,54.3062,54.3504,14816.0
2021-10-05 11:25:00,61.47,61.57,61.45,61.53,24750.0,54.3504,54.4388,54.3327,54.4035,24750.0
2021-10-05 11:30:00,61.53,61.55,61.49,61.51,10905.0,54.4035,54.4212,54.3681,54.3858,10905.0
2021-10-05 11:35:00,61.51,61.51,61.48,61.5,16916.0,54.3858,54.3858,54.3593,54.377,16916.0
2021-10-05 11:40:00,61.49,61.5,61.44,61.5,13548.0,54.3681,54.377,54.3239,54.377,13548.0
2021-10-05 11:45:00,61.5,61.52,61.46,61.5,17595.0,54.377,54.3946,54.3416,54.377,17595.0
2021-10-05 11:50:00,61.5,61.55,61.49,61.54,22643.0,54.377,54.4212,54.3681,54.4123,22643.0
2021-10-05 11:55:00,61.54,61.57,61.52,61.54,16233.0,54.4123,54.4388,54.3946,54.4123,16233.0
2021-10-05 12:00:00,61.54,61.55,61.45,61.46,10263.0,54.4123,54.4212,54.3327,54.3416,10263.0
2021-10-05 12:05:00,61.46,61.48,61.41,61.47,9831.0,54.3416,54.3593,54.2974,54.3504,9831.0
2021-10-05 12:10:00,61.48,61.5,61.42,61.44,14232.0,54.3593,54.377,54.3062,54.3239,14232.0
2021-10-05 12:15:00,61.45,61.45,61.42,61.43,10154.0,54.3327,54.3327,54.3062,54.3151,10154.0
2021-10-05 12:20:00,61.44,61.46,61.41,61.41,21802.0,54.3239,54.3416,54.2974,54.2974,21802.0
2021-10-05 12:25:00,61.43,61.51,61.41,61.5,14883.0,54.3151,54.3858,54.2974,54.377,14883.0
2021-10-05 12:30:00,61.5,61.54,61.45,61.53,13071.0,54.377,54.4123,54.3327,54.4035,13071.0
2021-10-05 12:35:00,61.52,61.53,61.43,61.45,12190.0,54.3946,54.4035,54.3151,54.3327,12190.0
2021-10-05 12:40:00,61.45,61.47,61.43,61.44,15698.0,54.3327,54.3504,54.3151,54.3239,15698.0
2021-10-05 12:45:00,61.44,61.44,61.41,61.42,17972.0,54.3239,54.3239,54.2974,54.3062,17972.0
2021-10-05 12:50:00,61.42,61.42,61.38,61.39,20428.0,54.3062,54.3062,54.2709,54.2797,20428.0
2021-10-05 12:55:00,61.38,61.46,61.38,61.45,19218.0,54.2709,54.3416,54.2709,54.3327,19218.0
2021-10-05 13:00:00,61.46,61.5,61.43,61.48,13280.0,54.3416,54.377,54.3151,54.3593,13280.0
2021-10-05 13:05:00,61.48,61.53,61.47,61.53,17531.0,54.3593,54.4035,54.3504,54.4035,17531.0
2021-10-05 13:10:00,61.53,61.57,61.52,61.55,15568.0,54.4035,54.4388,54.3946,54.4212,15568.0
2021-10-05 13:15:00,61.56,61.63,61.54,61.61,32015.0,54.43,54.4919,54.4123,54.4742,32015.0
2021-10-05 13:20:00,61.63,61.63,61.57,61.59,9740.0,54.4919,54.4919,54.4388,54.4565,9740.0
2021-10-05 13:25:00,61.58,61.58,61.51,61.53,11057.0,54.4477,54.4477,54.3858,54.4035,11057.0
2021-10-05 13:30:00,61.54,61.58,61.54,61.54,17834.0,54.4123,54.4477,54.4123,54.4123,17834.0
2021-10-05 13:35:00,61.55,61.6,61.53,61.59,14330.0,54.4212,54.4654,54.4035,54.4565,14330.0
2021-10-05 13:40:00,61.59,61.64,61.58,61.61,14802.0,54.4565,54.5007,54.4477,54.4742,14802.0
2021-10-05 13:45:00,61.61,61.61,61.57,61.6,19750.0,54.4742,54.4742,54.4388,54.4654,19750.0
2021-10-05 13:50:00,61.6,61.63,61.58,61.59,14272.0,54.4654,54.4919,54.4477,54.4565,14272.0
2021-10-05 13:55:00,61.58,61.61,61.55,61.59,22704.0,54.4477,54.4742,54.4212,54.4565,22704.0
2021-10-05 14:00:00,61.6,61.62,61.55,61.55,32212.0,54.4654,54.4831,54.4212,54.4212,32212.0
2021-10-05 14:05:00,61.55,61.6,61.53,61.6,16324.0,54.4212,54.4654,54.4035,54.4654,16324.0
2021-10-05 14:10:00,61.61,61.64,61.6,61.62,15692.0,54.4742,54.5007,54.4654,54.4831,15692.0
2021-10-05 14:15:00,61.63,61.64,61.59,61.63,16252.0,54.4919,54.5007,54.4565,54.4919,16252.0
2021-10-05 14:20:00,61.63,61.66,61.61,61.63,30848.0,54.4919,54.5184,54.4742,54.4919,30848.0
2021-10-05 14:25:00,61.62,61.66,61.6,61.6,15657.0,54.4831,54.5184,54.4654,54.4654,15657.0
2021-10-05 14:30:00,61.61,61.68,61.6,61.68,28925.0,54.4742,54.5361,54.4654,54.5361,28925.0
2021-10-05 14:35:00,61.68,61.71,61.56,61.61,30503.0,54.5361,54.5626,54.43,54.4742,30503.0
2021-10-05 14:40:00,61.61,61.63,61.57,61.61,28638.0,54.4742,54.4919,54.4388,54.4742,28638.0
2021-10-05 14:45:00,61.61,61.64,61.56,61.6,19454.0,54.4742,54.5007,54.43,54.4654,19454.0
2021-10-05 14:50:00,61.6,61.63,61.58,61.61,14257.0,54.4654,54.4919,54.4477,54.4742,14257.0
2021-10-05 14:55:00,61.61,61.61,61.55,61.57,26851.0,54.4742,54.4742,54.4212,54.4388,26851.0
2021-10-05 15:00:00,61.57,61.59,61.54,61.58,29162.0,54.4388,54.4565,54.4123,54.4477,29162.0
2021-10-05 15:05:00,61.58,61.62,61.57,61.58,30829.0,54.4477,54.4831,54.4388,54.4477,30829.0
2021-10-05 15:10:00,61.59,61.6,61.55,61.58,43622.0,54.4565,54.4654,54.4212,54.4477,43622.0
2021-10-05 15:15:00,61.59,61.6,61.54,61.6,46390.0,54.4565,54.4654,54.4123,54.4654,46390.0
2021-10-05 15:20:00,61.59,61.63,61.58,61.62,21060.0,54.4565,54.4919,54.4477,54.4831,21060.0
2021-10-05 15:25:00,61.63,61.65,61.56,61.62,35787.0,54.4919,54.5096,54.43,54.4831,35787.0
2021-10-05 15:30:00,61.63,61.72,61.59,61.72,38463.0,54.4919,54.5715,54.4565,54.5715,38463.0
2021-10-05 15:35:00,61.72,61.77,61.68,61.76,53719.0,54.5715,54.6157,54.5361,54.6068,53719.0
2021-10-05 15:40:00,61.76,61.77,61.64,61.67,74159.0,54.6068,54.6157,54.5007,54.5273,74159.0
2021-10-05 15:45:00,61.66,61.66,61.59,61.63,62390.0,54.5184,54.5184,54.4565,54.4919,62390.0
2021-10-05 15:50:00,61.63,61.67,61.6,61.61,115983.0,54.4919,54.5273,54.4654,54.4742,115983.0
2021-10-05 15:55:00,61.61,61.67,61.53,61.53,409473.0,54.4742,54.5273,54.4035,54.4035,409473.0
2021-10-06 09:30:00,61.51,61.51,61.3,61.33,80973.0,54.3858,54.3858,54.2001,54.2266,80973.0
2021-10-06 09:35:00,61.35,61.55,61.34,61.45,42116.0,54.2443,54.4212,54.2355,54.3327,42116.0
2021-10-06 09:40:00,61.46,61.53,61.33,61.42,30123.0,54.3416,54.4035,54.2266,54.3062,30123.0
2021-10-06 09:45:00,61.43,61.53,61.33,61.51,37583.0,54.3151,54.4035,54.2266,54.3858,37583.0
2021-10-06 09:50:00,61.52,61.53,61.34,61.43,12964.0,54.3946,54.4035,54.2355,54.3151,12964.0
2021-10-06 09:55:00,61.43,61.43,61.32,61.39,22383.0,54.3151,54.3151,54.2178,54.2797,22383.0
2021-10-06 10:00:00,61.4,61.42,61.18,61.25,39834.0,54.2885,54.3062,54.094,54.1559,39834.0
2021-10-06 10:05:00,61.26,61.35,61.22,61.26,49794.0,54.1648,54.2443,54.1294,54.1648,49794.0
2021-10-06 10:10:00,61.25,61.37,61.25,61.32,50629.0,54.1559,54.262,54.1559,54.2178,50629.0
2021-10-06 10:15:00,61.3,61.34,61.11,61.15,23658.0,54.2001,54.2355,54.0321,54.0675,23658.0
2021-10-06 10:20:00,61.15,61.21,61.09,61.21,15987.0,54.0675,54.1205,54.0144,54.1205,15987.0
2021-10-06 10:25:00,61.22,61.28,61.21,61.23,26968.0,54.1294,54.1824,54.1205,54.1382,26968.0
2021-10-06 10:30:00,61.23,61.3,61.21,61.27,24179.0,54.1382,54.2001,54.1205,54.1736,24179.0
2021-10-06 10:35:00,61.26,61.32,61.25,61.32,21062.0,54.1648,54.2178,54.1559,54.2178,21062.0
2021-10-06 10:40:00,61.31,61.32,61.19,61.2,21463.0,54.209,54.2178,54.1029,54.1117,21463.0
2021-10-06 10:45:00,61.2,61.25,61.18,61.25,16420.0,54.1117,54.1559,54.094,54.1559,16420.0
2021-10-06 10:50:00,61.25,61.29,61.19,61.28,18960.0,54.1559,54.1913,54.1029,54.1824,18960.0
2021-10-06 10:55:00,61.28,61.38,61.23,61.38,20410.0,54.1824,54.2709,54.1382,54.2709,20410.0
2021-10-06 11:00:00,61.37,61.4,61.32,61.36,22101.0,54.262,54.2885,54.2178,54.2532,22101.0
2021-10-06 11:05:00,61.38,61.41,61.36,61.4,16640.0,54.2709,54.2974,54.2532,54.2885,16640.0
2021-10-06 11:10:00,61.4,61.48,61.39,61.44,16596.0,54.2885,54.3593,54.2797,54.3239,16596.0
2021-10-06 11:15:00,61.46,61.57,61.45,61.57,20461.0,54.3416,54.4388,54.3327,54.4388,20461.0
2021-10-06 11:20:00,61.57,61.59,61.52,61.53,24213.0,54.4388,54.4565,54.3946,54.4035,24213.0
2021-10-06 11:25:00,61.54,61.55,61.43,61.43,12904.0,54.4123,54.4212,54.3151,54.3151,12904.0
2021-10-06 11:30:00,61.43,61.44,61.37,61.38,10675.0,54.3151,54.3239,54.262,54.2709,10675.0
2021-10-06 11:35:00,61.38,61.39,61.33,61.34,20134.0,54.2709,54.2797,54.2266,54.2355,20134.0
2021-10-06 11:40:00,61.34,61.39,61.33,61.34,20578.0,54.2355,54.2797,54.2266,54.2355,20578.0
2021-10-06 11:45:00,61.33,61.43,61.32,61.42,31978.0,54.2266,54.3151,54.2178,54.3062,31978.0
2021-10-06 11:50:00,61.42,61.46,61.4,61.42,12362.0,54.3062,54.3416,54.2885,54.3062,12362.0
2021-10-06 11:55:00,61.42,61.49,61.41,61.48,31667.0,54.3062,54.3681,54.2974,54.3593,31667.0
2021-10-06 12:00:00,61.46,61.46,61.36,61.4,35942.0,54.3416,54.3416,54.2532,54.2885,35942.0
2021-10-06 12:05:00,61.4,61.41,61.32,61.4,43459.0,54.2885,54.2974,54.2178,54.2885,43459.0
2021-10-06 12:10:00,61.4,61.41,61.31,61.35,51765.0,54.2885,54.2974,54.209,54.2443,51765.0
2021-10-06 12:15:00,61.35,61.37,61.28,61.29,75576.0,54.2443,54.262,54.1824,54.1913,75576.0
2021-10-06 12:20:00,61.27,61.34,61.26,61.34,26845.0,54.1736,54.2355,54.1648,54.2355,26845.0
2021-10-06 12:25:00,61.33,61.39,61.31,61.37,15970.0,54.2266,54.2797,54.209,54.262,15970.0
2021-10-06 12:30:00,61.36,61.42,61.36,61.42,20598.0,54.2532,54.3062,54.2532,54.3062,20598.0
2021-10-06 12:35:00,61.44,61.46,61.41,61.44,21827.0,54.3239,54.3416,54.2974,54.3239,21827.0
2021-10-06 12:40:00,61.44,61.47,61.42,61.45,15612.0,54.3239,54.3504,54.3062,54.3327,15612.0
2021-10-06 12:45:00,61.45,61.5,61.44,61.48,24107.0,54.3327,54.377,54.3239,54.3593,24107.0
2021-10-06 12:50:00,61.48,61.52,61.48,61.48,7354.0,54.3593,54.3946,54.3593,54.3593,7354.0
2021-10-06 12:55:00,61.48,61.51,61.48,61.5,10061.0,54.3593,54.3858,54.3593,54.377,10061.0
2021-10-06 13:00:00,61.5,61.52,61.46,61.51,17966.0,54.377,54.3946,54.3416,54.3858,17966.0
2021-10-06 13:05:00,61.5,61.5,61.42,61.45,32294.0,54.377,54.377,54.3062,54.3327,32294.0
2021-10-06 13:10:00,61.45,61.49,61.45,61.48,11571.0,54.3327,54.3681,54.3327,54.3593,11571.0
2021-10-06 13:15:00,61.49,61.52,61.49,61.49,16444.0,54.3681,54.3946,54.3681,54.3681,16444.0
2021-10-06 13:20:00,61.48,61.51,61.47,61.5,16032.0,54.3593,54.3858,54.3504,54.377,16032.0
2021-10-06 13:25:00,61.5,61.56,61.5,61.54,14295.0,54.377,54.43,54.377,54.4123,14295.0
2021-10-06 13:30:00,61.54,61.62,61.54,61.62,19665.0,54.4123,54.4831,54.4123,54.4831,19665.0
2021-10-06 13:35:00,61.62,61.67,61.62,61.66,15545.0,54.4831,54.5273,54.4831,54.5184,15545.0
2021-10-06 13:40:00,61.65,61.66,61.6,61.6,11159.0,54.5096,54.5184,54.4654,54.4654,11159.0
2021-10-06 13:45:00,61.61,61.63,61.6,61.63,11655.0,54.4742,54.4919,54.4654,54.4919,11655.0
2021-10-06 13:50:00,61.63,61.64,61.55,61.56,12706.0,54.4919,54.5007,54.4212,54.43,12706.0
2021-10-06 13:55:00,61.55,61.62,61.55,61.61,13475.0,54.4212,54.4831,54.4212,54.4742,13475.0
2021-10-06 14:00:00,61.61,61.65,61.58,61.62,27748.0,54.4742,54.5096,54.4477,54.4831,27748.0
2021-10-06 14:05:00,61.62,61.63,61.57,61.6,9782.0,54.4831,54.4919,54.4388,54.4654,9782.0
2021-10-06 14:10:00,61.6,61.76,61.59,61.73,25303.0,54.4654,54.6068,54.4565,54.5803,25303.0
2021-10-06 14:15:00,61.73,61.78,61.7,61.78,9242.0,54.5803,54.6245,54.5538,54.6245,9242.0
2021-10-06 14:20:00,61.79,61.79,61.74,61.75,8807.0,54.6334,54.6334,54.5892,54.598,8807.0
2021-10-06 14:25:00,61.76,61.76,61.71,61.75,14094.0,54.6068,54.6068,54.5626,54.598,14094.0
2021-10-06 14:30:00,61.75,61.76,61.66,61.68,12589.0,54.598,54.6068,54.5184,54.5361,12589.0
2021-10-06 14:35:00,61.68,61.7,61.64,61.7,13474.0,54.5361,54.5538,54.5007,54.5538,13474.0
2021-10-06 14:40:00,61.7,61.75,61.69,61.74,9743.0,54.5538,54.598,54.5449,54.5892,9743.0
2021-10-06 14:45:00,61.74,61.78,61.74,61.76,9150.0,54.5892,54.6245,54.5892,54.6068,9150.0
2021-10-06 14:50:00,61.76,61.8,61.73,61.77,22425.0,54.6068,54.6422,54.5803,54.6157,22425.0
2021-10-06 14:55:00,61.77,61.79,61.73,61.76,21110.0,54.6157,54.6334,54.5803,54.6068,21110.0
2021-10-06 15:00:00,61.75,61.75,61.71,61.73,15695.0,54.598,54.598,54.5626,54.5803,15695.0
2021-10-06 15:05:00,61.72,61.75,61.7,61.75,14513.0,54.5715,54.598,54.5538,54.598,14513.0
2021-10-06 15:10:00,61.76,61.8,61.73,61.8,18122.0,54.6068,54.6422,54.5803,54.6422,18122.0
2021-10-06 15:15:00,61.8,61.94,61.79,61.92,28966.0,54.6422,54.766,54.6334,54.7483,28966.0
2021-10-06 15:20:00,61.92,61.94,61.88,61.88,18511.0,54.7483,54.766,54.7129,54.7129,18511.0
2021-10-06 15:25:00,61.87,61.93,61.85,61.93,24065.0,54.7041,54.7572,54.6864,54.7572,24065.0
2021-10-06 15:30:00,61.93,61.99,61.9,61.99,50340.0,54.7572,54.8102,54.7306,54.8102,50340.0
2021-10-06 15:35:00,61.99,61.99,61.88,61.9,50004.0,54.8102,54.8102,54.7129,54.7306,50004.0
2021-10-06 15:40:00,61.89,62.04,61.87,62.01,158036.0,54.7218,54.8544,54.7041,54.8279,158036.0
2021-10-06 15:45:00,61.99,62.03,61.97,62.02,63597.0,54.8102,54.8456,54.7925,54.8367,63597.0
2021-10-06 15:50:00,62.03,62.14,62.02,62.14,80782.0,54.8456,54.9428,54.8367,54.9428,80782.0
2021-10-06 15:55:00,62.14,62.19,62.12,62.12,154358.0,54.9428,54.987,54.9251,54.9251,154358.0
2021-10-07 09:30:00,61.7,61.71,61.2,61.53,79681.0,55.0075,55.0164,54.5618,54.856,79681.0
2021-10-07 09:35:00,61.55,61.7,61.52,61.53,46648.0,54.8738,55.0075,54.847,54.856,46648.0
2021-10-07 09:40:00,61.53,61.71,61.36,61.37,134888.0,54.856,55.0164,54.7044,54.7133,134888.0
2021-10-07 09:45:00,61.39,61.52,61.27,61.31,54009.0,54.7311,54.847,54.6242,54.6598,54009.0
2021-10-07 09:50:00,61.33,61.56,61.32,61.54,35192.0,54.6777,54.8827,54.6687,54.8649,35192.0
2021-10-07 09:55:00,61.55,61.77,61.54,61.7,30649.0,54.8738,55.0699,54.8649,55.0075,30649.0
2021-10-07 10:00:00,61.71,61.73,61.64,61.66,14169.0,55.0164,55.0343,54.954,54.9719,14169.0
2021-10-07 10:05:00,61.64,61.68,61.58,61.68,34464.0,54.954,54.9897,54.9005,54.9897,34464.0
2021-10-07 10:10:00,61.69,61.71,61.61,61.66,31916.0,54.9986,55.0164,54.9273,54.9719,31916.0
2021-10-07 10:15:00,61.67,61.7,61.61,61.63,19669.0,54.9808,55.0075,54.9273,54.9451,19669.0
2021-10-07 10:20:00,61.64,61.66,61.58,61.59,11868.0,54.954,54.9719,54.9005,54.9094,11868.0
2021-10-07 10:25:00,61.58,61.64,61.57,61.6,28189.0,54.9005,54.954,54.8916,54.9184,28189.0
2021-10-07 10:30:00,61.6,61.61,61.51,61.53,53410.0,54.9184,54.9273,54.8381,54.856,53410.0
2021-10-07 10:35:00,61.52,61.53,61.37,61.4,43889.0,54.847,54.856,54.7133,54.7401,43889.0
2021-10-07 10:40:00,61.4,61.5,61.39,61.43,8571.0,54.7401,54.8292,54.7311,54.7668,8571.0
2021-10-07 10:45:00,61.43,61.43,61.39,61.4,30972.0,54.7668,54.7668,54.7311,54.7401,30972.0
2021-10-07 10:50:00,61.4,61.49,61.39,61.49,26226.0,54.7401,54.8203,54.7311,54.8203,26226.0
2021-10-07 10:55:00,61.5,61.58,61.5,61.57,13984.0,54.8292,54.9005,54.8292,54.8916,13984.0
2021-10-07 11:00:00,61.57,61.61,61.53,61.54,45012.0,54.8916,54.9273,54.856,54.8649,45012.0
2021-10-07 11:05:00,61.53,61.54,61.43,61.46,9092.0,54.856,54.8649,54.7668,54.7935,9092.0
2021-10-07 11:10:00,61.44,61.44,61.37,61.41,22337.0,54.7757,54.7757,54.7133,54.749,22337.0
2021-10-07 11:15:00,61.4,61.43,61.37,61.4,45389.0,54.7401,54.7668,54.7133,54.7401,45389.0
2021-10-07 11:20:00,61.41,61.44,61.39,61.4,30509.0,54.749,54.7757,54.7311,54.7401,30509.0
2021-10-07 11:25:00,61.4,61.44,61.39,61.4,22869.0,54.7401,54.7757,54.7311,54.7401,22869.0
2021-10-07 11:30:00,61.4,61.44,61.4,61.44,26843.0,54.7401,54.7757,54.7401,54.7757,26843.0
2021-10-07 11:35:00,61.44,61.48,61.43,61.46,13513.0,54.7757,54.8114,54.7668,54.7935,13513.0
2021-10-07 11:40:00,61.46,61.51,61.45,61.46,10221.0,54.7935,54.8381,54.7846,54.7935,10221.0
2021-10-07 11:45:00,61.47,61.5,61.45,61.49,17145.0,54.8025,54.8292,54.7846,54.8203,17145.0
2021-10-07 11:50:00,61.5,61.51,61.42,61.5,16986.0,54.8292,54.8381,54.7579,54.8292,16986.0
2021-10-07 11:55:00,61.52,61.54,61.5,61.52,12067.0,54.847,54.8649,54.8292,54.847,12067.0
2021-10-07 12:00:00,61.53,61.58,61.53,61.54,11134.0,54.856,54.9005,54.856,54.8649,11134.0
2021-10-07 12:05:00,61.55,61.57,61.52,61.54,11164.0,54.8738,54.8916,54.847,54.8649,11164.0
2021-10-07 12:10:00,61.54,61.54,61.5,61.51,13490.0,54.8649,54.8649,54.8292,54.8381,13490.0
2021-10-07 12:15:00,61.51,61.54,61.49,61.54,12102.0,54.8381,54.8649,54.8203,54.8649,12102.0
2021-10-07 12:20:00,61.53,61.54,61.5,61.54,6439.0,54.856,54.8649,54.8292,54.8649,6439.0
2021-10-07 12:25:00,61.55,61.56,61.51,61.55,11712.0,54.8738,54.8827,54.8381,54.8738,11712.0
2021-10-07 12:30:00,61.55,61.55,61.51,61.53,12992.0,54.8738,54.8738,54.8381,54.856,12992.0
2021-10-07 12:35:00,61.54,61.6,61.54,61.59,16449.0,54.8649,54.9184,54.8649,54.9094,16449.0
2021-10-07 12:40:00,61.59,61.59,61.54,61.55,16671.0,54.9094,54.9094,54.8649,54.8738,16671.0
2021-10-07 12:45:00,61.56,61.59,61.54,61.55,12650.0,54.8827,54.9094,54.8649,54.8738,12650.0
2021-10-07 12:50:00,61.55,61.59,61.55,61.56,10200.0,54.8738,54.9094,54.8738,54.8827,10200.0
2021-10-07 12:55:00,61.55,61.6,61.55,61.59,7695.0,54.8738,54.9184,54.8738,54.9094,7695.0
2021-10-07 13:00:00,61.58,61.6,61.53,61.59,20451.0,54.9005,54.9184,54.856,54.9094,20451.0
2021-10-07 13:05:00,61.59,61.61,61.54,61.61,11541.0,54.9094,54.9273,54.8649,54.9273,11541.0
2021-10-07 13:10:00,61.6,61.6,61.56,61.57,5572.0,54.9184,54.9184,54.8827,54.8916,5572.0
2021-10-07 13:15:00,61.57,61.61,61.57,61.57,9749.0,54.8916,54.9273,54.8916,54.8916,9749.0
2021-10-07 13:20:00,61.57,61.61,61.56,61.61,11755.0,54.8916,54.9273,54.8827,54.9273,11755.0
2021-10-07 13:25:00,61.6,61.64,61.59,61.62,43292.0,54.9184,54.954,54.9094,54.9362,43292.0
2021-10-07 13:30:00,61.63,61.65,61.58,61.65,8787.0,54.9451,54.9629,54.9005,54.9629,8787.0
2021-10-07 13:35:00,61.65,61.67,61.63,61.63,18623.0,54.9629,54.9808,54.9451,54.9451,18623.0
2021-10-07 13:40:00,61.63,61.67,61.61,61.62,9290.0,54.9451,54.9808,54.9273,54.9362,9290.0
2021-10-07 13:45:00,61.61,61.64,61.59,61.62,21235.0,54.9273,54.954,54.9094,54.9362,21235.0
2021-10-07 13:50:00,61.61,61.61,61.58,61.6,22553.0,54.9273,54.9273,54.9005,54.9184,22553.0
2021-10-07 13:55:00,61.59,61.59,61.52,61.54,15390.0,54.9094,54.9094,54.847,54.8649,15390.0
2021-10-07 14:00:00,61.55,61.58,61.53,61.58,28427.0,54.8738,54.9005,54.856,54.9005,28427.0
2021-10-07 14:05:00,61.57,61.58,61.53,61.55,14324.0,54.8916,54.9005,54.856,54.8738,14324.0
2021-10-07 14:10:00,61.54,61.55,61.5,61.5,19948.0,54.8649,54.8738,54.8292,54.8292,19948.0
2021-10-07 14:15:00,61.47,61.49,61.41,61.48,24570.0,54.8025,54.8203,54.749,54.8114,24570.0
2021-10-07 14:20:00,61.48,61.48,61.45,61.47,20806.0,54.8114,54.8114,54.7846,54.8025,20806.0
2021-10-07 14:25:00,61.46,61.5,61.45,61.48,17545.0,54.7935,54.8292,54.7846,54.8114,17545.0
2021-10-07 14:30:00,61.47,61.48,61.41,61.41,9328.0,54.8025,54.8114,54.749,54.749,9328.0
2021-10-07 14:35:00,61.42,61.44,61.41,61.42,24339.0,54.7579,54.7757,54.749,54.7579,24339.0
2021-10-07 14:40:00,61.42,61.44,61.41,61.42,19297.0,54.7579,54.7757,54.749,54.7579,19297.0
2021-10-07 14:45:00,61.42,61.43,61.35,61.41,38343.0,54.7579,54.7668,54.6955,54.749,38343.0
2021-10-07 14:50:00,61.4,61.4,61.35,61.37,28937.0,54.7401,54.7401,54.6955,54.7133,28937.0
2021-10-07 14:55:00,61.36,61.39,61.36,61.39,19772.0,54.7044,54.7311,54.7044,54.7311,19772.0
2021-10-07 15:00:00,61.39,61.42,61.37,61.39,43054.0,54.7311,54.7579,54.7133,54.7311,43054.0
2021-10-07 15:05:00,61.4,61.44,61.39,61.4,18365.0,54.7401,54.7757,54.7311,54.7401,18365.0
2021-10-07 15:10:00,61.39,61.39,61.28,61.33,24493.0,54.7311,54.7311,54.6331,54.6777,24493.0
2021-10-07 15:15:00,61.33,61.38,61.32,61.38,17973.0,54.6777,54.7222,54.6687,54.7222,17973.0
2021-10-07 15:20:00,61.38,61.38,61.35,61.38,13653.0,54.7222,54.7222,54.6955,54.7222,13653.0
2021-10-07 15:25:00,61.37,61.37,61.3,61.36,26932.0,54.7133,54.7133,54.6509,54.7044,26932.0
2021-10-07 15:30:00,61.36,61.37,61.32,61.35,26783.0,54.7044,54.7133,54.6687,54.6955,26783.0
2021-10-07 15:35:00,61.34,61.35,61.32,61.33,59130.0,54.6866,54.6955,54.6687,54.6777,59130.0
2021-10-07 15:40:00,61.33,61.34,61.29,61.3,60254.0,54.6777,54.6866,54.642,54.6509,60254.0
2021-10-07 15:45:00,61.3,61.3,61.2,61.27,88115.0,54.6509,54.6509,54.5618,54.6242,88115.0
2021-10-07 15:50:00,61.27,61.29,61.14,61.25,277562.0,54.6242,54.642,54.5083,54.6063,277562.0
2021-10-07 15:55:00,61.24,61.34,61.15,61.32,372435.0,54.5974,54.6866,54.5172,54.6687,372435.0
2021-10-08 09:30:00,61.36,61.42,61.08,61.4,85970.0,54.7044,54.7579,54.4548,54.7401,85970.0
2021-10-08 09:35:00,61.41,61.6,61.4,61.53,23601.0,54.749,54.9184,54.7401,54.856,23601.0
2021-10-08 09:40:00,61.52,61.64,61.41,61.41,39271.0,54.847,54.954,54.749,54.749,39271.0
2021-10-08 09:45:00,61.41,61.5,61.39,61.45,28741.0,54.749,54.8292,54.7311,54.7846,28741.0
2021-10-08 09:50:00,61.45,61.61,61.43,61.56,28308.0,54.7846,54.9273,54.7668,54.8827,28308.0
2021-10-08 09:55:00,61.54,61.64,61.52,61.54,22159.0,54.8649,54.954,54.847,54.8649,22159.0
2021-10-08 10:00:00,61.52,61.63,61.52,61.57,17673.0,54.847,54.9451,54.847,54.8916,17673.0
2021-10-08 10:05:00,61.57,61.67,61.56,61.58,21650.0,54.8916,54.9808,54.8827,54.9005,21650.0
2021-10-08 10:10:00,61.58,61.59,61.47,61.48,14599.0,54.9005,54.9094,54.8025,54.8114,14599.0
2021-10-08 10:15:00,61.48,61.51,61.36,61.46,18966.0,54.8114,54.8381,54.7044,54.7935,18966.0
2021-10-08 10:20:00,61.47,61.57,61.47,61.54,13191.0,54.8025,54.8916,54.8025,54.8649,13191.0
2021-10-08 10:25:00,61.54,61.54,61.45,61.46,13393.0,54.8649,54.8649,54.7846,54.7935,13393.0
2021-10-08 10:30:00,61.46,61.54,61.46,61.49,13117.0,54.7935,54.8649,54.7935,54.8203,13117.0
2021-10-08 10:35:00,61.51,61.56,61.47,61.53,20912.0,54.8381,54.8827,54.8025,54.856,20912.0
2021-10-08 10:40:00,61.52,61.68,61.51,61.68,35798.0,54.847,54.9897,54.8381,54.9897,35798.0
2021-10-08 10:45:00,61.68,61.72,61.63,61.63,16435.0,54.9897,55.0253,54.9451,54.9451,16435.0
2021-10-08 10:50:00,61.6,61.62,61.49,61.51,23183.0,54.9184,54.9362,54.8203,54.8381,23183.0
2021-10-08 10:55:00,61.51,61.57,61.5,61.55,16267.0,54.8381,54.8916,54.8292,54.8738,16267.0
2021-10-08 11:00:00,61.56,61.57,61.5,61.51,19868.0,54.8827,54.8916,54.8292,54.8381,19868.0
2021-10-08 11:05:00,61.5,61.59,61.5,61.58,12996.0,54.8292,54.9094,54.8292,54.9005,12996.0
2021-10-08 11:10:00,61.58,61.6,61.49,61.53,27843.0,54.9005,54.9184,54.8203,54.856,27843.0
2021-10-08 11:15:00,61.54,61.68,61.54,61.67,14845.0,54.8649,54.9897,54.8649,54.9808,14845.0
2021-10-08 11:20:00,61.67,61.73,61.65,61.71,13269.0,54.9808,55.0343,54.9629,55.0164,13269.0
2021-10-08 11:25:00,61.72,61.74,61.63,61.65,23231.0,55.0253,55.0432,54.9451,54.9629,23231.0
2021-10-08 11:30:00,61.66,61.67,61.58,61.61,18921.0,54.9719,54.9808,54.9005,54.9273,18921.0
2021-10-08 11:35:00,61.62,61.64,61.59,61.62,11447.0,54.9362,54.954,54.9094,54.9362,11447.0
2021-10-08 11:40:00,61.63,61.7,61.63,61.69,7955.0,54.9451,55.0075,54.9451,54.9986,7955.0
2021-10-08 11:45:00,61.69,61.69,61.62,61.66,9712.0,54.9986,54.9986,54.9362,54.9719,9712.0
2021-10-08 11:50:00,61.67,61.77,61.64,61.77,18001.0,54.9808,55.0699,54.954,55.0699,18001.0
2021-10-08 11:55:00,61.77,61.79,61.74,61.76,25412.0,55.0699,55.0878,55.0432,55.061,25412.0
2021-10-08 12:00:00,61.77,61.77,61.74,61.75,13001.0,55.0699,55.0699,55.0432,55.0521,13001.0
2021-10-08 12:05:00,61.75,61.76,61.73,61.75,22817.0,55.0521,55.061,55.0343,55.0521,22817.0
2021-10-08 12:10:00,61.75,61.77,61.65,61.7,14522.0,55.0521,55.0699,54.9629,55.0075,14522.0
2021-10-08 12:15:00,61.7,61.71,61.64,61.64,15134.0,55.0075,55.0164,54.954,54.954,15134.0
2021-10-08 12:20:00,61.63,61.67,61.6,61.66,13290.0,54.9451,54.9808,54.9184,54.9719,13290.0
2021-10-08 12:25:00,61.65,61.69,61.65,61.68,12473.0,54.9629,54.9986,54.9629,54.9897,12473.0
2021-10-08 12:30:00,61.68,61.72,61.66,61.72,12507.0,54.9897,55.0253,54.9719,55.0253,12507.0
2021-10-08 12:35:00,61.72,61.76,61.71,61.76,8090.0,55.0253,55.061,55.0164,55.061,8090.0
2021-10-08 12:40:00,61.76,61.77,61.73,61.75,9081.0,55.061,55.0699,55.0343,55.0521,9081.0
2021-10-08 12:45:00,61.74,61.77,61.71,61.73,12269.0,55.0432,55.0699,55.0164,55.0343,12269.0
2021-10-08 12:50:00,61.73,61.75,61.7,61.73,16546.0,55.0343,55.0521,55.0075,55.0343,16546.0
2021-10-08 12:55:00,61.73,61.76,61.72,61.73,8165.0,55.0343,55.061,55.0253,55.0343,8165.0
2021-10-08 13:00:00,61.72,61.73,61.69,61.72,9310.0,55.0253,55.0343,54.9986,55.0253,9310.0
2021-10-08 13:05:00,61.72,61.75,61.7,61.71,9736.0,55.0253,55.0521,55.0075,55.0164,9736.0
2021-10-08 13:10:00,61.7,61.76,61.7,61.76,9948.0,55.0075,55.061,55.0075,55.061,9948.0
2021-10-08 13:15:00,61.76,61.76,61.69,61.7,14687.0,55.061,55.061,54.9986,55.0075,14687.0
2021-10-08 13:20:00,61.7,61.73,61.69,61.73,14810.0,55.0075,55.0343,54.9986,55.0343,14810.0
2021-10-08 13:25:00,61.73,61.79,61.72,61.79,13211.0,55.0343,55.0878,55.0253,55.0878,13211.0
2021-10-08 13:30:00,61.77,61.82,61.76,61.82,17108.0,55.0699,55.1145,55.061,55.1145,17108.0
2021-10-08 13:35:00,61.82,61.82,61.78,61.8,13422.0,55.1145,55.1145,55.0788,55.0967,13422.0
2021-10-08 13:40:00,61.79,61.79,61.73,61.73,12614.0,55.0878,55.0878,55.0343,55.0343,12614.0
2021-10-08 13:45:00,61.73,61.78,61.72,61.78,12615.0,55.0343,55.0788,55.0253,55.0788,12615.0
2021-10-08 13:50:00,61.78,61.84,61.78,61.82,15446.0,55.0788,55.1323,55.0788,55.1145,15446.0
2021-10-08 13:55:00,61.82,61.89,61.81,61.83,32263.0,55.1145,55.1769,55.1056,55.1234,32263.0
2021-10-08 14:00:00,61.83,61.89,61.83,61.89,16286.0,55.1234,55.1769,55.1234,55.1769,16286.0
2021-10-08 14:05:00,61.88,61.96,61.88,61.93,19088.0,55.168,55.2393,55.168,55.2126,19088.0
2021-10-08 14:10:00,61.94,61.99,61.93,61.96,22671.0,55.2215,55.2661,55.2126,55.2393,22671.0
2021-10-08 14:15:00,61.96,62.01,61.95,61.96,33782.0,55.2393,55.2839,55.2304,55.2393,33782.0
2021-10-08 14:20:00,61.96,61.98,61.94,61.95,11673.0,55.2393,55.2571,55.2215,55.2304,11673.0
2021-10-08 14:25:00,61.95,62.01,61.93,62.01,14679.0,55.2304,55.2839,55.2126,55.2839,14679.0
2021-10-08 14:30:00,62.01,62.01,61.97,61.98,11425.0,55.2839,55.2839,55.2482,55.2571,11425.0
2021-10-08 14:35:00,61.97,61.98,61.89,61.93,18211.0,55.2482,55.2571,55.1769,55.2126,18211.0
2021-10-08 14:40:00,61.91,61.92,61.89,61.9,35175.0,55.1947,55.2037,55.1769,55.1858,35175.0
2021-10-08 14:45:00,61.9,61.92,61.85,61.85,16088.0,55.1858,55.2037,55.1412,55.1412,16088.0
2021-10-08 14:50:00,61.85,61.88,61.83,61.87,33764.0,55.1412,55.168,55.1234,55.1591,33764.0
2021-10-08 14:55:00,61.86,61.89,61.84,61.84,16089.0,55.1502,55.1769,55.1323,55.1323,16089.0
2021-10-08 15:00:00,61.85,61.88,61.8,61.82,19915.0,55.1412,55.168,55.0967,55.1145,19915.0
2021-10-08 15:05:00,61.83,61.83,61.77,61.8,22678.0,55.1234,55.1234,55.0699,55.0967,22678.0
2021-10-08 15:10:00,61.8,61.85,61.8,61.8,20174.0,55.0967,55.1412,55.0967,55.0967,20174.0
2021-10-08 15:15:00,61.8,61.8,61.72,61.73,21090.0,55.0967,55.0967,55.0253,55.0343,21090.0
2021-10-08 15:20:00,61.73,61.73,61.67,61.69,22386.0,55.0343,55.0343,54.9808,54.9986,22386.0
2021-10-08 15:25:00,61.69,61.72,61.66,61.68,22341.0,54.9986,55.0253,54.9719,54.9897,22341.0
2021-10-08 15:30:00,61.68,61.71,61.6,61.61,37959.0,54.9897,55.0164,54.9184,54.9273,37959.0
2021-10-08 15:35:00,61.61,61.61,61.53,61.55,51324.0,54.9273,54.9273,54.856,54.8738,51324.0
2021-10-08 15:40:00,61.54,61.56,61.42,61.43,48593.0,54.8649,54.8827,54.7579,54.7668,48593.0
2021-10-08 15:45:00,61.42,61.49,61.41,61.44,41306.0,54.7579,54.8203,54.749,54.7757,41306.0
2021-10-08 15:50:00,61.43,61.5,61.42,61.48,75951.0,54.7668,54.8292,54.7579,54.8114,75951.0
2021-10-08 15:55:00,61.48,61.51,61.45,61.46,131369.0,54.8114,54.8381,54.7846,54.7935,131369.0
2021-10-11 09:30:00,61.49,61.82,61.39,61.76,69151.0,54.8203,55.1145,54.7311,55.061,69151.0
2021-10-11 09:35:00,61.76,61.8,61.65,61.68,60885.0,55.061,55.0967,54.9629,54.9897,60885.0
2021-10-11 09:40:00,61.68,61.72,61.55,61.68,43824.0,54.9897,55.0253,54.8738,54.9897,43824.0
2021-10-11 09:45:00,61.66,61.69,61.58,61.59,29771.0,54.9719,54.9986,54.9005,54.9094,29771.0
2021-10-11 09:50:00,61.59,61.7,61.53,61.67,30163.0,54.9094,55.0075,54.856,54.9808,30163.0
2021-10-11 09:55:00,61.68,61.77,61.66,61.77,31919.0,54.9897,55.0699,54.9719,55.0699,31919.0
2021-10-11 10:00:00,61.77,61.82,61.71,61.81,53093.0,55.0699,55.1145,55.0164,55.1056,53093.0
2021-10-11 10:05:00,61.81,61.91,61.81,61.85,39188.0,55.1056,55.1947,55.1056,55.1412,39188.0
2021-10-11 10:10:00,61.84,61.99,61.82,61.95,39018.0,55.1323,55.2661,55.1145,55.2304,39018.0
2021-10-11 10:15:00,61.97,62.09,61.95,62.01,37326.0,55.2482,55.3552,55.2304,55.2839,37326.0
2021-10-11 10:20:00,62.02,62.1,61.92,61.96,46164.0,55.2928,55.3641,55.2037,55.2393,46164.0
2021-10-11 10:25:00,61.95,61.95,61.87,61.9,26695.0,55.2304,55.2304,55.1591,55.1858,26695.0
2021-10-11 10:30:00,61.9,61.93,61.77,61.77,31055.0,55.1858,55.2126,55.0699,55.0699,31055.0
2021-10-11 10:35:00,61.77,61.78,61.64,61.73,26968.0,55.0699,55.0788,54.954,55.0343,26968.0
2021-10-11 10:40:00,61.72,61.76,61.71,61.75,17777.0,55.0253,55.061,55.0164,55.0521,17777.0
2021-10-11 10:45:00,61.74,61.76,61.68,61.75,17593.0,55.0432,55.061,54.9897,55.0521,17593.0
2021-10-11 10:50:00,61.75,61.77,61.73,61.73,26966.0,55.0521,55.0699,55.0343,55.0343,26966.0
2021-10-11 10:55:00,61.73,61.74,61.67,61.68,24333.0,55.0343,55.0432,54.9808,54.9897,24333.0
2021-10-11 11:00:00,61.68,61.7,61.65,61.68,11588.0,54.9897,55.0075,54.9629,54.9897,11588.0
2021-10-11 11:05:00,61.7,61.76,61.66,61.66,31258.0,55.0075,55.061,54.9719,54.9719,31258.0
2021-10-11 11:10:00,61.67,61.67,61.53,61.53,14019.0,54.9808,54.9808,54.856,54.856,14019.0
2021-10-11 11:15:00,61.54,61.57,61.51,61.52,21410.0,54.8649,54.8916,54.8381,54.847,21410.0
2021-10-11 11:20:00,61.53,61.53,61.44,61.47,28888.0,54.856,54.856,54.7757,54.8025,28888.0
2021-10-11 11:25:00,61.47,61.48,61.41,61.43,16229.0,54.8025,54.8114,54.749,54.7668,16229.0
2021-10-11 11:30:00,61.43,61.5,61.4,61.5,16732.0,54.7668,54.8292,54.7401,54.8292,16732.0
2021-10-11 11:35:00,61.49,61.55,61.49,61.51,17826.0,54.8203,54.8738,54.8203,54.8381,17826.0
2021-10-11 11:40:00,61.52,61.6,61.5,61.6,14648.0,54.847,54.9184,54.8292,54.9184,14648.0
2021-10-11 11:45:00,61.6,61.64,61.53,61.59,30123.0,54.9184,54.954,54.856,54.9094,30123.0
2021-10-11 11:50:00,61.58,61.58,61.46,61.48,13650.0,54.9005,54.9005,54.7935,54.8114,13650.0
2021-10-11 11:55:00,61.48,61.49,61.43,61.47,12468.0,54.8114,54.8203,54.7668,54.8025,12468.0
2021-10-11 12:00:00,61.46,61.5,61.42,61.42,13698.0,54.7935,54.8292,54.7579,54.7579,13698.0
2021-10-11 12:05:00,61.42,61.43,61.38,61.39,10285.0,54.7579,54.7668,54.7222,54.7311,10285.0
2021-10-11 12:10:00,61.39,61.43,61.34,61.34,13722.0,54.7311,54.7668,54.6866,54.6866,13722.0
2021-10-11 12:15:00,61.34,61.39,61.33,61.37,11959.0,54.6866,54.7311,54.6777,54.7133,11959.0
2021-10-11 12:20:00,61.37,61.4,61.35,61.38,21243.0,54.7133,54.7401,54.6955,54.7222,21243.0
2021-10-11 12:25:00,61.39,61.45,61.39,61.43,10479.0,54.7311,54.7846,54.7311,54.7668,10479.0
2021-10-11 12:30:00,61.43,61.47,61.42,61.46,10112.0,54.7668,54.8025,54.7579,54.7935,10112.0
2021-10-11 12:35:00,61.46,61.51,61.45,61.5,16254.0,54.7935,54.8381,54.7846,54.8292,16254.0
2021-10-11 12:40:00,61.51,61.52,61.46,61.51,11302.0,54.8381,54.847,54.7935,54.8381,11302.0
2021-10-11 12:45:00,61.51,61.52,61.47,61.47,13902.0,54.8381,54.847,54.8025,54.8025,13902.0
2021-10-11 12:50:00,61.48,61.5,61.43,61.48,12636.0,54.8114,54.8292,54.7668,54.8114,12636.0
2021-10-11 12:55:00,61.48,61.49,61.42,61.45,8967.0,54.8114,54.8203,54.7579,54.7846,8967.0
2021-10-11 13:00:00,61.46,61.46,61.37,61.38,15726.0,54.7935,54.7935,54.7133,54.7222,15726.0
2021-10-11 13:05:00,61.39,61.4,61.36,61.38,14462.0,54.7311,54.7401,54.7044,54.7222,14462.0
2021-10-11 13:10:00,61.4,61.41,61.38,61.4,12169.0,54.7401,54.749,54.7222,54.7401,12169.0
2021-10-11 13:15:00,61.4,61.48,61.4,61.46,13438.0,54.7401,54.8114,54.7401,54.7935,13438.0
2021-10-11 13:20:00,61.47,61.51,61.44,61.51,20252.0,54.8025,54.8381,54.7757,54.8381,20252.0
2021-10-11 13:25:00,61.52,61.59,61.49,61.5,40305.0,54.847,54.9094,54.8203,54.8292,40305.0
2021-10-11 13:30:00,61.5,61.55,61.5,61.53,9454.0,54.8292,54.8738,54.8292,54.856,9454.0
2021-10-11 13:35:00,61.52,61.64,61.52,61.6,19553.0,54.847,54.954,54.847,54.9184,19553.0
2021-10-11 13:40:00,61.59,61.59,61.54,61.58,21095.0,54.9094,54.9094,54.8649,54.9005,21095.0
2021-10-11 13:45:00,61.57,61.59,61.48,61.5,20199.0,54.8916,54.9094,54.8114,54.8292,20199.0
2021-10-11 13:50:00,61.5,61.51,61.46,61.48,11945.0,54.8292,54.8381,54.7935,54.8114,11945.0
2021-10-11 13:55:00,61.48,61.51,61.45,61.5,13142.0,54.8114,54.8381,54.7846,54.8292,13142.0
2021-10-11 14:00:00,61.5,61.55,61.48,61.52,15006.0,54.8292,54.8738,54.8114,54.847,15006.0
2021-10-11 14:05:00,61.52,61.59,61.51,61.58,12719.0,54.847,54.9094,54.8381,54.9005,12719.0
2021-10-11 14:10:00,61.58,61.61,61.57,61.61,9907.0,54.9005,54.9273,54.8916,54.9273,9907.0
2021-10-11 14:15:00,61.61,61.62,61.55,61.57,10359.0,54.9273,54.9362,54.8738,54.8916,10359.0
2021-10-11 14:20:00,61.56,61.65,61.53,61.58,49674.0,54.8827,54.9629,54.856,54.9005,49674.0
2021-10-11 14:25:00,61.57,61.62,61.54,61.62,12305.0,54.8916,54.9362,54.8649,54.9362,12305.0
2021-10-11 14:30:00,61.61,61.66,61.6,61.64,16362.0,54.9273,54.9719,54.9184,54.954,16362.0
2021-10-11 14:35:00,61.64,61.64,61.56,61.57,8920.0,54.954,54.954,54.8827,54.8916,8920.0
2021-10-11 14:40:00,61.56,61.64,61.56,61.61,20819.0,54.8827,54.954,54.8827,54.9273,20819.0
2021-10-11 14:45:00,61.61,61.61,61.55,61.55,18869.0,54.9273,54.9273,54.8738,54.8738,18869.0
2021-10-11 14:50:00,61.54,61.58,61.5,61.55,16087.0,54.8649,54.9005,54.8292,54.8738,16087.0
2021-10-11 14:55:00,61.57,61.62,61.56,61.59,18049.0,54.8916,54.9362,54.8827,54.9094,18049.0
2021-10-11 15:00:00,61.59,61.61,61.58,61.61,9402.0,54.9094,54.9273,54.9005,54.9273,9402.0
2021-10-11 15:05:00,61.6,61.62,61.55,61.59,15716.0,54.9184,54.9362,54.8738,54.9094,15716.0
2021-10-11 15:10:00,61.59,61.63,61.58,61.63,17675.0,54.9094,54.9451,54.9005,54.9451,17675.0
2021-10-11 15:15:00,61.63,61.63,61.57,61.62,18146.0,54.9451,54.9451,54.8916,54.9362,18146.0
2021-10-11 15:20:00,61.62,61.65,61.6,61.61,18800.0,54.9362,54.9629,54.9184,54.9273,18800.0
2021-10-11 15:25:00,61.6,61.65,61.57,61.65,25210.0,54.9184,54.9629,54.8916,54.9629,25210.0
2021-10-11 15:30:00,61.65,61.7,61.6,61.66,27550.0,54.9629,55.0075,54.9184,54.9719,27550.0
2021-10-11 15:35:00,61.66,61.78,61.65,61.77,29914.0,54.9719,55.0788,54.9629,55.0699,29914.0
2021-10-11 15:40:00,61.78,61.79,61.74,61.75,38359.0,55.0788,55.0878,55.0432,55.0521,38359.0
2021-10-11 15:45:00,61.76,61.78,61.68,61.69,40724.0,55.061,55.0788,54.9897,54.9986,40724.0
2021-10-11 15:50:00,61.69,61.72,61.66,61.71,67060.0,54.9986,55.0253,54.9719,55.0164,67060.0
2021-10-11 15:55:00,61.72,61.72,61.63,61.68,144552.0,55.0253,55.0253,54.9451,54.9897,144552.0
2021-10-12 09:30:00,61.84,61.92,61.65,61.72,117230.0,55.1323,55.2037,54.9629,55.0253,117230.0
2021-10-12 09:35:00,61.72,61.79,61.65,61.73,25549.0,55.0253,55.0878,54.9629,55.0343,25549.0
2021-10-12 09:40:00,61.73,61.79,61.64,61.78,48363.0,55.0343,55.0878,54.954,55.0788,48363.0
2021-10-12 09:45:00,61.79,61.9,61.75,61.88,26993.0,55.0878,55.1858,55.0521,55.168,26993.0
2021-10-12 09:50:00,61.88,62.1,61.88,62.1,86319.0,55.168,55.3641,55.168,55.3641,86319.0
2021-10-12 09:55:00,62.1,62.16,62.05,62.12,36377.0,55.3641,55.4176,55.3196,55.382,36377.0
2021-10-12 10:00:00,62.12,62.21,62.08,62.14,26609.0,55.382,55.4622,55.3463,55.3998,26609.0
2021-10-12 10:05:00,62.13,62.2,62.13,62.17,37143.0,55.3909,55.4533,55.3909,55.4265,37143.0
2021-10-12 10:10:00,62.15,62.21,62.14,62.2,33689.0,55.4087,55.4622,55.3998,55.4533,33689.0
2021-10-12 10:15:00,62.2,62.27,62.13,62.19,124814.0,55.4533,55.5157,55.3909,55.4444,124814.0
2021-10-12 10:20:00,62.2,62.2,62.15,62.18,15451.0,55.4533,55.4533,55.4087,55.4355,15451.0
2021-10-12 10:25:00,62.19,62.2,62.07,62.12,30555.0,55.4444,55.4533,55.3374,55.382,30555.0
2021-10-12 10:30:00,62.11,62.28,62.11,62.28,23053.0,55.373,55.5246,55.373,55.5246,23053.0
2021-10-12 10:35:00,62.28,62.42,62.26,62.39,37361.0,55.5246,55.6494,55.5068,55.6227,37361.0
2021-10-12 10:40:00,62.38,62.39,62.24,62.25,30389.0,55.6138,55.6227,55.4889,55.4979,30389.0
2021-10-12 10:45:00,62.23,62.33,62.2,62.32,50959.0,55.48,55.5692,55.4533,55.5603,50959.0
2021-10-12 10:50:00,62.34,62.42,62.34,62.39,25076.0,55.5781,55.6494,55.5781,55.6227,25076.0
2021-10-12 10:55:00,62.39,62.48,62.38,62.43,63895.0,55.6227,55.7029,55.6138,55.6583,63895.0
2021-10-12 11:00:00,62.43,62.54,62.43,62.48,116034.0,55.6583,55.7564,55.6583,55.7029,116034.0
2021-10-12 11:05:00,62.49,62.65,62.49,62.62,21537.0,55.7118,55.8545,55.7118,55.8277,21537.0
2021-10-12 11:10:00,62.62,62.62,62.55,62.6,33006.0,55.8277,55.8277,55.7653,55.8099,33006.0
2021-10-12 11:15:00,62.61,62.66,62.6,62.65,30974.0,55.8188,55.8634,55.8099,55.8545,30974.0
2021-10-12 11:20:00,62.65,62.7,62.57,62.68,29836.0,55.8545,55.899,55.7831,55.8812,29836.0
2021-10-12 11:25:00,62.68,62.76,62.66,62.74,49005.0,55.8812,55.9525,55.8634,55.9347,49005.0
2021-10-12 11:30:00,62.74,62.77,62.66,62.7,49294.0,55.9347,55.9615,55.8634,55.899,49294.0
2021-10-12 11:35:00,62.7,62.73,62.61,62.66,57024.0,55.899,55.9258,55.8188,55.8634,57024.0
2021-10-12 11:40:00,62.66,62.71,62.6,62.64,21938.0,55.8634,55.908,55.8099,55.8456,21938.0
2021-10-12 11:45:00,62.64,62.7,62.64,62.67,38787.0,55.8456,55.899,55.8456,55.8723,38787.0
2021-10-12 11:50:00,62.67,62.67,62.5,62.57,34733.0,55.8723,55.8723,55.7207,55.7831,34733.0
2021-10-12 11:55:00,62.57,62.58,62.5,62.52,27894.0,55.7831,55.7921,55.7207,55.7386,27894.0
2021-10-12 12:00:00,62.53,62.6,62.51,62.55,17492.0,55.7475,55.8099,55.7297,55.7653,17492.0
2021-10-12 12:05:00,62.55,62.57,62.5,62.5,21791.0,55.7653,55.7831,55.7207,55.7207,21791.0
2021-10-12 12:10:00,62.51,62.53,62.43,62.45,48122.0,55.7297,55.7475,55.6583,55.6762,48122.0
2021-10-12 12:15:00,62.46,62.47,62.33,62.34,54988.0,55.6851,55.694,55.5692,55.5781,54988.0
2021-10-12 12:20:00,62.33,62.41,62.32,62.36,28867.0,55.5692,55.6405,55.5603,55.5959,28867.0
2021-10-12 12:25:00,62.35,62.35,62.14,62.15,45713.0,55.587,55.587,55.3998,55.4087,45713.0
2021-10-12 12:30:00,62.15,62.15,62.02,62.03,37447.0,55.4087,55.4087,55.2928,55.3017,37447.0
2021-10-12 12:35:00,62.03,62.06,62.0,62.06,25520.0,55.3017,55.3285,55.275,55.3285,25520.0
2021-10-12 12:40:00,62.06,62.09,62.03,62.07,22370.0,55.3285,55.3552,55.3017,55.3374,22370.0
2021-10-12 12:45:00,62.08,62.11,62.04,62.07,18423.0,55.3463,55.373,55.3106,55.3374,18423.0
2021-10-12 12:50:00,62.07,62.1,62.06,62.1,15631.0,55.3374,55.3641,55.3285,55.3641,15631.0
2021-10-12 12:55:00,62.09,62.09,62.02,62.04,19519.0,55.3552,55.3552,55.2928,55.3106,19519.0
2021-10-12 13:00:00,62.05,62.08,62.03,62.07,12557.0,55.3196,55.3463,55.3017,55.3374,12557.0
2021-10-12 13:05:00,62.08,62.11,62.05,62.08,27442.0,55.3463,55.373,55.3196,55.3463,27442.0
2021-10-12 13:10:00,62.07,62.17,62.06,62.16,16766.0,55.3374,55.4265,55.3285,55.4176,16766.0
2021-10-12 13:15:00,62.16,62.25,62.14,62.25,11724.0,55.4176,55.4979,55.3998,55.4979,11724.0
2021-10-12 13:20:00,62.25,62.28,62.22,62.22,22267.0,55.4979,55.5246,55.4711,55.4711,22267.0
2021-10-12 13:25:00,62.22,62.38,62.22,62.37,21231.0,55.4711,55.6138,55.4711,55.6048,21231.0
2021-10-12 13:30:00,62.37,62.39,62.27,62.32,42282.0,55.6048,55.6227,55.5157,55.5603,42282.0
2021-10-12 13:35:00,62.31,62.32,62.13,62.19,50634.0,55.5514,55.5603,55.3909,55.4444,50634.0
2021-10-12 13:40:00,62.18,62.18,62.12,62.12,13290.0,55.4355,55.4355,55.382,55.382,13290.0
2021-10-12 13:45:00,62.12,62.13,62.09,62.1,26405.0,55.382,55.3909,55.3552,55.3641,26405.0
2021-10-12 13:50:00,62.1,62.1,62.02,62.05,38094.0,55.3641,55.3641,55.2928,55.3196,38094.0
2021-10-12 13:55:00,62.06,62.12,62.05,62.12,13612.0,55.3285,55.382,55.3196,55.382,13612.0
2021-10-12 14:00:00,62.12,62.14,62.09,62.14,11058.0,55.382,55.3998,55.3552,55.3998,11058.0
2021-10-12 14:05:00,62.14,62.15,62.07,62.15,20281.0,55.3998,55.4087,55.3374,55.4087,20281.0
2021-10-12 14:10:00,62.15,62.17,62.04,62.05,16184.0,55.4087,55.4265,55.3106,55.3196,16184.0
2021-10-12 14:15:00,62.04,62.14,62.03,62.1,18687.0,55.3106,55.3998,55.3017,55.3641,18687.0
2021-10-12 14:20:00,62.1,62.11,62.0,62.03,22535.0,55.3641,55.373,55.275,55.3017,22535.0
2021-10-12 14:25:00,62.03,62.03,61.99,62.01,13465.0,55.3017,55.3017,55.2661,55.2839,13465.0
2021-10-12 14:30:00,62.02,62.03,61.98,62.0,15337.0,55.2928,55.3017,55.2571,55.275,15337.0
2021-10-12 14:35:00,62.01,62.02,61.91,61.93,20240.0,55.2839,55.2928,55.1947,55.2126,20240.0
2021-10-12 14:40:00,61.93,61.94,61.88,61.91,27639.0,55.2126,55.2215,55.168,55.1947,27639.0
2021-10-12 14:45:00,61.91,61.93,61.89,61.92,13481.0,55.1947,55.2126,55.1769,55.2037,13481.0
2021-10-12 14:50:00,61.92,62.01,61.91,62.01,28890.0,55.2037,55.2839,55.1947,55.2839,28890.0
2021-10-12 14:55:00,62.0,62.02,61.93,62.01,29473.0,55.275,55.2928,55.2126,55.2839,29473.0
2021-10-12 15:00:00,62.01,62.05,61.98,62.02,27302.0,55.2839,55.3196,55.2571,55.2928,27302.0
2021-10-12 15:05:00,62.03,62.12,62.02,62.1,18881.0,55.3017,55.382,55.2928,55.3641,18881.0
2021-10-12 15:10:00,62.1,62.13,62.09,62.1,43484.0,55.3641,55.3909,55.3552,55.3641,43484.0
2021-10-12 15:15:00,62.1,62.1,62.04,62.1,26346.0,55.3641,55.3641,55.3106,55.3641,26346.0
2021-10-12 15:20:00,62.09,62.14,62.07,62.13,52950.0,55.3552,55.3998,55.3374,55.3909,52950.0
2021-10-12 15:25:00,62.13,62.14,62.06,62.1,20676.0,55.3909,55.3998,55.3285,55.3641,20676.0
2021-10-12 15:30:00,62.09,62.11,62.02,62.05,40929.0,55.3552,55.373,55.2928,55.3196,40929.0
2021-10-12 15:35:00,62.05,62.05,62.0,62.02,37532.0,55.3196,55.3196,55.275,55.2928,37532.0
2021-10-12 15:40:00,62.02,62.06,61.95,61.97,44108.0,55.2928,55.3285,55.2304,55.2482,44108.0
2021-10-12 15:45:00,61.97,61.99,61.93,61.97,76603.0,55.2482,55.2661,55.2126,55.2482,76603.0
2021-10-12 15:50:00,61.97,62.04,61.93,62.04,70118.0,55.2482,55.3106,55.2126,55.3106,70118.0
2021-10-12 15:55:00,62.03,62.2,62.03,62.13,210923.0,55.3017,55.4533,55.3017,55.3909,210923.0
2021-10-13 09:30:00,62.01,62.28,62.01,62.23,90458.0,55.2839,55.5246,55.2839,55.48,90458.0
2021-10-13 09:35:00,62.24,62.35,62.0,62.03,44389.0,55.4889,55.587,55.275,55.3017,44389.0
2021-10-13 09:40:00,62.03,62.08,61.84,61.86,60353.0,55.3017,55.3463,55.1323,55.1502,60353.0
2021-10-13 09:45:00,61.85,61.91,61.68,61.68,102380.0,55.1412,55.1947,54.9897,54.9897,102380.0
2021-10-13 09:50:00,61.68,61.72,61.51,61.57,36740.0,54.9897,55.0253,54.8381,54.8916,36740.0
2021-10-13 09:55:00,61.57,61.57,61.41,61.42,33448.0,54.8916,54.8916,54.749,54.7579,33448.0
2021-10-13 10:00:00,61.42,61.57,61.41,61.42,36005.0,54.7579,54.8916,54.749,54.7579,36005.0
2021-10-13 10:05:00,61.41,61.42,61.33,61.35,20382.0,54.749,54.7579,54.6777,54.6955,20382.0
2021-10-13 10:10:00,61.34,61.39,61.25,61.27,28608.0,54.6866,54.7311,54.6063,54.6242,28608.0
2021-10-13 10:15:00,61.25,61.33,61.24,61.25,49727.0,54.6063,54.6777,54.5974,54.6063,49727.0
2021-10-13 10:20:00,61.24,61.31,61.16,61.24,25746.0,54.5974,54.6598,54.5261,54.5974,25746.0
2021-10-13 10:25:00,61.24,61.28,61.21,61.27,27920.0,54.5974,54.6331,54.5707,54.6242,27920.0
2021-10-13 10:30:00,61.28,61.41,61.26,61.41,25441.0,54.6331,54.749,54.6152,54.749,25441.0
2021-10-13 10:35:00,61.4,61.5,61.39,61.49,17904.0,54.7401,54.8292,54.7311,54.8203,17904.0
2021-10-13 10:40:00,61.48,61.57,61.43,61.57,15924.0,54.8114,54.8916,54.7668,54.8916,15924.0
2021-10-13 10:45:00,61.57,61.61,61.46,61.47,16118.0,54.8916,54.9273,54.7935,54.8025,16118.0
2021-10-13 10:50:00,61.47,61.51,61.39,61.39,15284.0,54.8025,54.8381,54.7311,54.7311,15284.0
2021-10-13 10:55:00,61.38,61.53,61.36,61.52,20767.0,54.7222,54.856,54.7044,54.847,20767.0
2021-10-13 11:00:00,61.53,61.57,61.43,61.44,19501.0,54.856,54.8916,54.7668,54.7757,19501.0
2021-10-13 11:05:00,61.44,61.45,61.41,61.43,20649.0,54.7757,54.7846,54.749,54.7668,20649.0
2021-10-13 11:10:00,61.42,61.44,61.36,61.4,39807.0,54.7579,54.7757,54.7044,54.7401,39807.0
2021-10-13 11:15:00,61.4,61.4,61.33,61.35,37522.0,54.7401,54.7401,54.6777,54.6955,37522.0
2021-10-13 11:20:00,61.34,61.37,61.29,61.32,75982.0,54.6866,54.7133,54.642,54.6687,75982.0
2021-10-13 11:25:00,61.32,61.36,61.28,61.35,59729.0,54.6687,54.7044,54.6331,54.6955,59729.0
2021-10-13 11:30:00,61.35,61.38,61.3,61.38,66553.0,54.6955,54.7222,54.6509,54.7222,66553.0
2021-10-13 11:35:00,61.38,61.56,61.37,61.55,18223.0,54.7222,54.8827,54.7133,54.8738,18223.0
2021-10-13 11:40:00,61.55,61.61,61.54,61.57,12178.0,54.8738,54.9273,54.8649,54.8916,12178.0
2021-10-13 11:45:00,61.56,61.62,61.55,61.6,58502.0,54.8827,54.9362,54.8738,54.9184,58502.0
2021-10-13 11:50:00,61.59,61.62,61.54,61.6,19901.0,54.9094,54.9362,54.8649,54.9184,19901.0
2021-10-13 11:55:00,61.6,61.65,61.58,61.62,8713.0,54.9184,54.9629,54.9005,54.9362,8713.0
2021-10-13 12:00:00,61.62,61.66,61.61,61.66,10472.0,54.9362,54.9719,54.9273,54.9719,10472.0
2021-10-13 12:05:00,61.66,61.69,61.66,61.67,14453.0,54.9719,54.9986,54.9719,54.9808,14453.0
2021-10-13 12:10:00,61.68,61.74,61.67,61.73,27269.0,54.9897,55.0432,54.9808,55.0343,27269.0
2021-10-13 12:15:00,61.72,61.74,61.69,61.69,11021.0,55.0253,55.0432,54.9986,54.9986,11021.0
2021-10-13 12:20:00,61.69,61.71,61.68,61.71,5232.0,54.9986,55.0164,54.9897,55.0164,5232.0
2021-10-13 12:25:00,61.71,61.72,61.67,61.69,12153.0,55.0164,55.0253,54.9808,54.9986,12153.0
2021-10-13 12:30:00,61.68,61.71,61.65,61.68,28881.0,54.9897,55.0164,54.9629,54.9897,28881.0
2021-10-13 12:35:00,61.67,61.68,61.65,61.67,6606.0,54.9808,54.9897,54.9629,54.9808,6606.0
2021-10-13 12:40:00,61.67,61.71,61.64,61.71,25946.0,54.9808,55.0164,54.954,55.0164,25946.0
2021-10-13 12:45:00,61.71,61.8,61.69,61.73,68208.0,55.0164,55.0967,54.9986,55.0343,68208.0
2021-10-13 12:50:00,61.73,61.74,61.69,61.69,18339.0,55.0343,55.0432,54.9986,54.9986,18339.0
2021-10-13 12:55:00,61.7,61.7,61.66,61.69,11958.0,55.0075,55.0075,54.9719,54.9986,11958.0
2021-10-13 13:00:00,61.69,61.77,61.65,61.76,18578.0,54.9986,55.0699,54.9629,55.061,18578.0
2021-10-13 13:05:00,61.76,61.84,61.74,61.84,34786.0,55.061,55.1323,55.0432,55.1323,34786.0
2021-10-13 13:10:00,61.84,61.85,61.8,61.83,7314.0,55.1323,55.1412,55.0967,55.1234,7314.0
2021-10-13 13:15:00,61.83,61.88,61.82,61.87,13622.0,55.1234,55.168,55.1145,55.1591,13622.0
2021-10-13 13:20:00,61.87,61.89,61.86,61.88,8816.0,55.1591,55.1769,55.1502,55.168,8816.0
2021-10-13 13:25:00,61.88,61.9,61.87,61.9,17209.0,55.168,55.1858,55.1591,55.1858,17209.0
2021-10-13 13:30:00,61.89,61.94,61.89,61.9,15525.0,55.1769,55.2215,55.1769,55.1858,15525.0
2021-10-13 13:35:00,61.9,61.93,61.89,61.9,14030.0,55.1858,55.2126,55.1769,55.1858,14030.0
2021-10-13 13:40:00,61.89,61.9,61.85,61.87,12904.0,55.1769,55.1858,55.1412,55.1591,12904.0
2021-10-13 13:45:00,61.88,61.93,61.86,61.91,22349.0,55.168,55.2126,55.1502,55.1947,22349.0
2021-10-13 13:50:00,61.91,61.92,61.88,61.91,19765.0,55.1947,55.2037,55.168,55.1947,19765.0
2021-10-13 13:55:00,61.92,61.96,61.91,61.92,10166.0,55.2037,55.2393,55.1947,55.2037,10166.0
2021-10-13 14:00:00,61.91,62.01,61.89,61.93,51804.0,55.1947,55.2839,55.1769,55.2126,51804.0
2021-10-13 14:05:00,61.94,61.95,61.86,61.9,23595.0,55.2215,55.2304,55.1502,55.1858,23595.0
2021-10-13 14:10:00,61.9,61.96,61.88,61.96,10582.0,55.1858,55.2393,55.168,55.2393,10582.0
2021-10-13 14:15:00,61.95,61.96,61.88,61.9,14919.0,55.2304,55.2393,55.168,55.1858,14919.0
2021-10-13 14:20:00,61.91,61.94,61.89,61.89,11312.0,55.1947,55.2215,55.1769,55.1769,11312.0
2021-10-13 14:25:00,61.89,61.89,61.86,61.88,14182.0,55.1769,55.1769,55.1502,55.168,14182.0
2021-10-13 14:30:00,61.88,61.88,61.8,61.8,17987.0,55.168,55.168,55.0967,55.0967,17987.0
2021-10-13 14:35:00,61.81,61.85,61.81,61.84,14387.0,55.1056,55.1412,55.1056,55.1323,14387.0
2021-10-13 14:40:00,61.84,61.84,61.78,61.8,28319.0,55.1323,55.1323,55.0788,55.0967,28319.0
2021-10-13 14:45:00,61.8,61.87,61.8,61.87,20048.0,55.0967,55.1591,55.0967,55.1591,20048.0
2021-10-13 14:50:00,61.87,61.9,61.82,61.83,15445.0,55.1591,55.1858,55.1145,55.1234,15445.0
2021-10-13 14:55:00,61.81,61.85,61.8,61.82,25330.0,55.1056,55.1412,55.0967,55.1145,25330.0
2021-10-13 15:00:00,61.83,61.85,61.72,61.72,18353.0,55.1234,55.1412,55.0253,55.0253,18353.0
2021-10-13 15:05:00,61.73,61.8,61.71,61.8,22875.0,55.0343,55.0967,55.0164,55.0967,22875.0
2021-10-13 15:10:00,61.8,61.81,61.73,61.75,17782.0,55.0967,55.1056,55.0343,55.0521,17782.0
2021-10-13 15:15:00,61.75,61.75,61.7,61.71,23418.0,55.0521,55.0521,55.0075,55.0164,23418.0
2021-10-13 15:20:00,61.71,61.78,61.7,61.77,23644.0,55.0164,55.0788,55.0075,55.0699,23644.0
2021-10-13 15:25:00,61.76,61.85,61.76,61.83,18326.0,55.061,55.1412,55.061,55.1234,18326.0
2021-10-13 15:30:00,61.84,61.86,61.77,61.77,26645.0,55.1323,55.1502,55.0699,55.0699,26645.0
2021-10-13 15:35:00,61.77,61.83,61.75,61.76,37943.0,55.0699,55.1234,55.0521,55.061,37943.0
2021-10-13 15:40:00,61.75,61.79,61.75,61.79,31677.0,55.0521,55.0878,55.0521,55.0878,31677.0
2021-10-13 15:45:00,61.79,61.83,61.75,61.83,51076.0,55.0878,55.1234,55.0521,55.1234,51076.0
2021-10-13 15:50:00,61.82,61.91,61.81,61.9,53773.0,55.1145,55.1947,55.1056,55.1858,53773.0
2021-10-13 15:55:00,61.89,61.89,61.84,61.84,175001.0,55.1769,55.1769,55.1323,55.1323,175001.0
2021-10-14 09:30:00,62.02,62.13,61.87,62.11,34458.0,55.2928,55.3909,55.1591,55.373,34458.0
2021-10-14 09:35:00,62.15,62.2,62.03,62.14,18945.0,55.4087,55.4533,55.3017,55.3998,18945.0
2021-10-14 09:40:00,62.14,62.21,62.05,62.08,27429.0,55.3998,55.4622,55.3196,55.3463,27429.0
2021-10-14 09:45:00,62.09,62.21,62.09,62.13,23893.0,55.3552,55.4622,55.3552,55.3909,23893.0
2021-10-14 09:50:00,62.12,62.14,62.03,62.06,14067.0,55.382,55.3998,55.3017,55.3285,14067.0
2021-10-14 09:55:00,62.04,62.11,62.01,62.11,13124.0,55.3106,55.373,55.2839,55.373,13124.0
2021-10-14 10:00:00,62.12,62.33,62.1,62.33,20365.0,55.382,55.5692,55.3641,55.5692,20365.0
2021-10-14 10:05:00,62.34,62.37,62.29,62.32,19032.0,55.5781,55.6048,55.5335,55.5603,19032.0
2021-10-14 10:10:00,62.33,62.33,62.22,62.25,26281.0,55.5692,55.5692,55.4711,55.4979,26281.0
2021-10-14 10:15:00,62.26,62.29,62.22,62.24,30738.0,55.5068,55.5335,55.4711,55.4889,30738.0
2021-10-14 10:20:00,62.24,62.28,62.17,62.17,16125.0,55.4889,55.5246,55.4265,55.4265,16125.0
2021-10-14 10:25:00,62.17,62.17,62.07,62.12,18521.0,55.4265,55.4265,55.3374,55.382,18521.0
2021-10-14 10:30:00,62.13,62.17,62.08,62.08,23057.0,55.3909,55.4265,55.3463,55.3463,23057.0
2021-10-14 10:35:00,62.08,62.15,62.05,62.13,18315.0,55.3463,55.4087,55.3196,55.3909,18315.0
2021-10-14 10:40:00,62.13,62.18,62.04,62.05,14498.0,55.3909,55.4355,55.3106,55.3196,14498.0
2021-10-14 10:45:00,62.04,62.15,62.04,62.13,14290.0,55.3106,55.4087,55.3106,55.3909,14290.0
2021-10-14 10:50:00,62.12,62.18,62.11,62.18,20397.0,55.382,55.4355,55.373,55.4355,20397.0
2021-10-14 10:55:00,62.17,62.34,62.16,62.33,18191.0,55.4265,55.5781,55.4176,55.5692,18191.0
2021-10-14 11:00:00,62.33,62.36,62.27,62.32,22813.0,55.5692,55.5959,55.5157,55.5603,22813.0
2021-10-14 11:05:00,62.33,62.41,62.32,62.39,17208.0,55.5692,55.6405,55.5603,55.6227,17208.0
2021-10-14 11:10:00,62.38,62.38,62.33,62.34,14835.0,55.6138,55.6138,55.5692,55.5781,14835.0
2021-10-14 11:15:00,62.35,62.37,62.32,62.33,15365.0,55.587,55.6048,55.5603,55.5692,15365.0
2021-10-14 11:20:00,62.34,62.39,62.33,62.38,20015.0,55.5781,55.6227,55.5692,55.6138,20015.0
2021-10-14 11:25:00,62.38,62.4,62.34,62.36,13495.0,55.6138,55.6316,55.5781,55.5959,13495.0
2021-10-14 11:30:00,62.36,62.43,62.35,62.39,23964.0,55.5959,55.6583,55.587,55.6227,23964.0
2021-10-14 11:35:00,62.39,62.39,62.27,62.27,16297.0,55.6227,55.6227,55.5157,55.5157,16297.0
2021-10-14 11:40:00,62.27,62.3,62.24,62.28,14996.0,55.5157,55.5424,55.4889,55.5246,14996.0
2021-10-14 11:45:00,62.27,62.29,62.22,62.23,11903.0,55.5157,55.5335,55.4711,55.48,11903.0
2021-10-14 11:50:00,62.23,62.25,62.19,62.21,12537.0,55.48,55.4979,55.4444,55.4622,12537.0
2021-10-14 11:55:00,62.21,62.28,62.2,62.27,16988.0,55.4622,55.5246,55.4533,55.5157,16988.0
2021-10-14 12:00:00,62.27,62.32,62.26,62.27,13836.0,55.5157,55.5603,55.5068,55.5157,13836.0
2021-10-14 12:05:00,62.27,62.29,62.24,62.27,11255.0,55.5157,55.5335,55.4889,55.5157,11255.0
2021-10-14 12:10:00,62.26,62.29,62.24,62.29,19365.0,55.5068,55.5335,55.4889,55.5335,19365.0
2021-10-14 12:15:00,62.29,62.31,62.26,62.3,16564.0,55.5335,55.5514,55.5068,55.5424,16564.0
2021-10-14 12:20:00,62.3,62.33,62.29,62.3,10330.0,55.5424,55.5692,55.5335,55.5424,10330.0
2021-10-14 12:25:00,62.3,62.34,62.29,62.34,13133.0,55.5424,55.5781,55.5335,55.5781,13133.0
2021-10-14 12:30:00,62.34,62.35,62.32,62.35,12772.0,55.5781,55.587,55.5603,55.587,12772.0
2021-10-14 12:35:00,62.35,62.36,62.32,62.34,12937.0,55.587,55.5959,55.5603,55.5781,12937.0
2021-10-14 12:40:00,62.34,62.34,62.29,62.34,29591.0,55.5781,55.5781,55.5335,55.5781,29591.0
2021-10-14 12:45:00,62.36,62.36,62.27,62.29,10344.0,55.5959,55.5959,55.5157,55.5335,10344.0
2021-10-14 12:50:00,62.3,62.34,62.29,62.34,8131.0,55.5424,55.5781,55.5335,55.5781,8131.0
2021-10-14 12:55:00,62.34,62.38,62.33,62.37,16464.0,55.5781,55.6138,55.5692,55.6048,16464.0
2021-10-14 13:00:00,62.37,62.37,62.32,62.32,12152.0,55.6048,55.6048,55.5603,55.5603,12152.0
2021-10-14 13:05:00,62.32,62.35,62.3,62.35,13089.0,55.5603,55.587,55.5424,55.587,13089.0
2021-10-14 13:10:00,62.34,62.36,62.31,62.36,13864.0,55.5781,55.5959,55.5514,55.5959,13864.0
2021-10-14 13:15:00,62.35,62.41,62.35,62.41,12270.0,55.587,55.6405,55.587,55.6405,12270.0
2021-10-14 13:20:00,62.42,62.43,62.39,62.41,11904.0,55.6494,55.6583,55.6227,55.6405,11904.0
2021-10-14 13:25:00,62.4,62.42,62.37,62.37,18430.0,55.6316,55.6494,55.6048,55.6048,18430.0
2021-10-14 13:30:00,62.38,62.43,62.37,62.43,13087.0,55.6138,55.6583,55.6048,55.6583,13087.0
2021-10-14 13:35:00,62.42,62.43,62.38,62.41,21456.0,55.6494,55.6583,55.6138,55.6405,21456.0
2021-10-14 13:40:00,62.41,62.48,62.4,62.46,14998.0,55.6405,55.7029,55.6316,55.6851,14998.0
2021-10-14 13:45:00,62.46,62.47,62.43,62.45,12783.0,55.6851,55.694,55.6583,55.6762,12783.0
2021-10-14 13:50:00,62.46,62.46,62.37,62.37,19513.0,55.6851,55.6851,55.6048,55.6048,19513.0
2021-10-14 13:55:00,62.37,62.4,62.36,62.4,10980.0,55.6048,55.6316,55.5959,55.6316,10980.0
2021-10-14 14:00:00,62.4,62.41,62.34,62.37,19819.0,55.6316,55.6405,55.5781,55.6048,19819.0
2021-10-14 14:05:00,62.37,62.39,62.36,62.37,14371.0,55.6048,55.6227,55.5959,55.6048,14371.0
2021-10-14 14:10:00,62.37,62.41,62.36,62.4,17692.0,55.6048,55.6405,55.5959,55.6316,17692.0
2021-10-14 14:15:00,62.4,62.44,62.38,62.4,30790.0,55.6316,55.6673,55.6138,55.6316,30790.0
2021-10-14 14:20:00,62.39,62.41,62.37,62.4,10776.0,55.6227,55.6405,55.6048,55.6316,10776.0
2021-10-14 14:25:00,62.41,62.41,62.35,62.38,18638.0,55.6405,55.6405,55.587,55.6138,18638.0
2021-10-14 14:30:00,62.39,62.4,62.35,62.4,15067.0,55.6227,55.6316,55.587,55.6316,15067.0
2021-10-14 14:35:00,62.4,62.4,62.37,62.38,17660.0,55.6316,55.6316,55.6048,55.6138,17660.0
2021-10-14 14:40:00,62.39,62.4,62.35,62.38,27707.0,55.6227,55.6316,55.587,55.6138,27707.0
2021-10-14 14:45:00,62.38,62.39,62.36,62.37,13629.0,55.6138,55.6227,55.5959,55.6048,13629.0
2021-10-14 14:50:00,62.38,62.41,62.35,62.38,15626.0,55.6138,55.6405,55.587,55.6138,15626.0
2021-10-14 14:55:00,62.39,62.42,62.35,62.39,22708.0,55.6227,55.6494,55.587,55.6227,22708.0
2021-10-14 15:00:00,62.39,62.4,62.36,62.38,16179.0,55.6227,55.6316,55.5959,55.6138,16179.0
2021-10-14 15:05:00,62.38,62.38,62.35,62.36,15956.0,55.6138,55.6138,55.587,55.5959,15956.0
2021-10-14 15:10:00,62.35,62.36,62.31,62.36,15878.0,55.587,55.5959,55.5514,55.5959,15878.0
2021-10-14 15:15:00,62.35,62.37,62.29,62.32,20903.0,55.587,55.6048,55.5335,55.5603,20903.0
2021-10-14 15:20:00,62.32,62.34,62.27,62.28,18704.0,55.5603,55.5781,55.5157,55.5246,18704.0
2021-10-14 15:25:00,62.28,62.3,62.25,62.28,28148.0,55.5246,55.5424,55.4979,55.5246,28148.0
2021-10-14 15:30:00,62.27,62.3,62.24,62.25,21041.0,55.5157,55.5424,55.4889,55.4979,21041.0
2021-10-14 15:35:00,62.25,62.26,62.19,62.22,46786.0,55.4979,55.5068,55.4444,55.4711,46786.0
2021-10-14 15:40:00,62.23,62.29,62.19,62.26,38701.0,55.48,55.5335,55.4444,55.5068,38701.0
2021-10-14 15:45:00,62.26,62.29,62.25,62.27,38362.0,55.5068,55.5335,55.4979,55.5157,38362.0
2021-10-14 15:50:00,62.27,62.34,62.27,62.28,71110.0,55.5157,55.5781,55.5157,55.5246,71110.0
2021-10-14 15:55:00,62.28,62.37,62.26,62.36,188554.0,55.5246,55.6048,55.5068,55.5959,188554.0
2021-10-15 09:30:00,62.48,62.53,62.32,62.48,119618.0,55.7029,55.7475,55.5603,55.7029,119618.0
2021-10-15 09:35:00,62.47,62.62,62.41,62.41,22329.0,55.694,55.8277,55.6405,55.6405,22329.0
2021-10-15 09:40:00,62.42,62.52,62.34,62.51,34115.0,55.6494,55.7386,55.5781,55.7297,34115.0
2021-10-15 09:45:00,62.5,62.58,62.45,62.49,27183.0,55.7207,55.7921,55.6762,55.7118,27183.0
2021-10-15 09:50:00,62.5,62.54,62.39,62.42,28485.0,55.7207,55.7564,55.6227,55.6494,28485.0
2021-10-15 09:55:00,62.44,62.5,62.42,62.49,13601.0,55.6673,55.7207,55.6494,55.7118,13601.0
2021-10-15 10:00:00,62.47,62.54,62.45,62.53,20571.0,55.694,55.7564,55.6762,55.7475,20571.0
2021-10-15 10:05:00,62.52,62.52,62.45,62.47,15476.0,55.7386,55.7386,55.6762,55.694,15476.0
2021-10-15 10:10:00,62.48,62.48,62.42,62.45,27539.0,55.7029,55.7029,55.6494,55.6762,27539.0
2021-10-15 10:15:00,62.46,62.5,62.44,62.44,22830.0,55.6851,55.7207,55.6673,55.6673,22830.0
2021-10-15 10:20:00,62.43,62.44,62.36,62.42,15144.0,55.6583,55.6673,55.5959,55.6494,15144.0
2021-10-15 10:25:00,62.41,62.47,62.4,62.4,18298.0,55.6405,55.694,55.6316,55.6316,18298.0
2021-10-15 10:30:00,62.39,62.43,62.38,62.41,11555.0,55.6227,55.6583,55.6138,55.6405,11555.0
2021-10-15 10:35:00,62.4,62.45,62.37,62.4,23921.0,55.6316,55.6762,55.6048,55.6316,23921.0
2021-10-15 10:40:00,62.4,62.47,62.4,62.42,14301.0,55.6316,55.694,55.6316,55.6494,14301.0
2021-10-15 10:45:00,62.42,62.45,62.41,62.43,9717.0,55.6494,55.6762,55.6405,55.6583,9717.0
2021-10-15 10:50:00,62.44,62.45,62.3,62.3,21284.0,55.6673,55.6762,55.5424,55.5424,21284.0
2021-10-15 10:55:00,62.31,62.31,62.23,62.3,17533.0,55.5514,55.5514,55.48,55.5424,17533.0
2021-10-15 11:00:00,62.3,62.31,62.27,62.27,16846.0,55.5424,55.5514,55.5157,55.5157,16846.0
2021-10-15 11:05:00,62.27,62.27,62.23,62.23,15360.0,55.5157,55.5157,55.48,55.48,15360.0
2021-10-15 11:10:00,62.24,62.26,62.18,62.21,19010.0,55.4889,55.5068,55.4355,55.4622,19010.0
2021-10-15 11:15:00,62.2,62.23,62.18,62.19,14099.0,55.4533,55.48,55.4355,55.4444,14099.0
2021-10-15 11:20:00,62.19,62.21,62.16,62.2,17379.0,55.4444,55.4622,55.4176,55.4533,17379.0
2021-10-15 11:25:00,62.2,62.25,62.17,62.24,30996.0,55.4533,55.4979,55.4265,55.4889,30996.0
2021-10-15 11:30:00,62.25,62.25,62.2,62.2,16597.0,55.4979,55.4979,55.4533,55.4533,16597.0
2021-10-15 11:35:00,62.2,62.24,62.17,62.17,13088.0,55.4533,55.4889,55.4265,55.4265,13088.0
2021-10-15 11:40:00,62.17,62.22,62.16,62.21,18124.0,55.4265,55.4711,55.4176,55.4622,18124.0
2021-10-15 11:45:00,62.22,62.25,62.18,62.18,10889.0,55.4711,55.4979,55.4355,55.4355,10889.0
2021-10-15 11:50:00,62.19,62.2,62.15,62.16,12772.0,55.4444,55.4533,55.4087,55.4176,12772.0
2021-10-15 11:55:00,62.16,62.19,62.13,62.19,8718.0,55.4176,55.4444,55.3909,55.4444,8718.0
2021-10-15 12:00:00,62.18,62.22,62.17,62.19,17891.0,55.4355,55.4711,55.4265,55.4444,17891.0
2021-10-15 12:05:00,62.18,62.18,62.14,62.15,20684.0,55.4355,55.4355,55.3998,55.4087,20684.0
2021-10-15 12:10:00,62.15,62.15,62.13,62.15,11685.0,55.4087,55.4087,55.3909,55.4087,11685.0
2021-10-15 12:15:00,62.15,62.2,62.14,62.2,13833.0,55.4087,55.4533,55.3998,55.4533,13833.0
2021-10-15 12:20:00,62.19,62.26,62.18,62.25,29022.0,55.4444,55.5068,55.4355,55.4979,29022.0
2021-10-15 12:25:00,62.24,62.26,62.2,62.22,9770.0,55.4889,55.5068,55.4533,55.4711,9770.0
2021-10-15 12:30:00,62.22,62.26,62.21,62.25,14591.0,55.4711,55.5068,55.4622,55.4979,14591.0
2021-10-15 12:35:00,62.24,62.25,62.19,62.21,24196.0,55.4889,55.4979,55.4444,55.4622,24196.0
2021-10-15 12:40:00,62.21,62.21,62.15,62.17,14268.0,55.4622,55.4622,55.4087,55.4265,14268.0
2021-10-15 12:45:00,62.17,62.21,62.15,62.15,12651.0,55.4265,55.4622,55.4087,55.4087,12651.0
2021-10-15 12:50:00,62.16,62.19,62.15,62.16,19313.0,55.4176,55.4444,55.4087,55.4176,19313.0
2021-10-15 12:55:00,62.16,62.16,62.09,62.09,22732.0,55.4176,55.4176,55.3552,55.3552,22732.0
2021-10-15 13:00:00,62.1,62.13,62.08,62.08,12058.0,55.3641,55.3909,55.3463,55.3463,12058.0
2021-10-15 13:05:00,62.08,62.16,62.06,62.15,17172.0,55.3463,55.4176,55.3285,55.4087,17172.0
2021-10-15 13:10:00,62.15,62.15,62.1,62.11,8243.0,55.4087,55.4087,55.3641,55.373,8243.0
2021-10-15 13:15:00,62.11,62.11,62.08,62.08,9676.0,55.373,55.373,55.3463,55.3463,9676.0
2021-10-15 13:20:00,62.08,62.13,62.08,62.12,13868.0,55.3463,55.3909,55.3463,55.382,13868.0
2021-10-15 13:25:00,62.11,62.11,62.04,62.04,16109.0,55.373,55.373,55.3106,55.3106,16109.0
2021-10-15 13:30:00,62.05,62.13,62.05,62.12,24195.0,55.3196,55.3909,55.3196,55.382,24195.0
2021-10-15 13:35:00,62.12,62.15,62.08,62.13,17952.0,55.382,55.4087,55.3463,55.3909,17952.0
2021-10-15 13:40:00,62.13,62.16,62.12,62.15,15498.0,55.3909,55.4176,55.382,55.4087,15498.0
2021-10-15 13:45:00,62.15,62.19,62.14,62.16,17004.0,55.4087,55.4444,55.3998,55.4176,17004.0
2021-10-15 13:50:00,62.17,62.2,62.16,62.16,12986.0,55.4265,55.4533,55.4176,55.4176,12986.0
2021-10-15 13:55:00,62.16,62.2,62.13,62.14,13279.0,55.4176,55.4533,55.3909,55.3998,13279.0
2021-10-15 14:00:00,62.14,62.18,62.12,62.16,18180.0,55.3998,55.4355,55.382,55.4176,18180.0
2021-10-15 14:05:00,62.15,62.2,62.14,62.2,14975.0,55.4087,55.4533,55.3998,55.4533,14975.0
2021-10-15 14:10:00,62.2,62.23,62.19,62.21,12904.0,55.4533,55.48,55.4444,55.4622,12904.0
2021-10-15 14:15:00,62.21,62.21,62.17,62.17,12074.0,55.4622,55.4622,55.4265,55.4265,12074.0
2021-10-15 14:20:00,62.18,62.18,62.13,62.16,19393.0,55.4355,55.4355,55.3909,55.4176,19393.0
2021-10-15 14:25:00,62.16,62.19,62.16,62.17,10823.0,55.4176,55.4444,55.4176,55.4265,10823.0
2021-10-15 14:30:00,62.17,62.17,62.09,62.13,24939.0,55.4265,55.4265,55.3552,55.3909,24939.0
2021-10-15 14:35:00,62.12,62.13,62.09,62.12,16598.0,55.382,55.3909,55.3552,55.382,16598.0
2021-10-15 14:40:00,62.12,62.13,62.08,62.13,24876.0,55.382,55.3909,55.3463,55.3909,24876.0
2021-10-15 14:45:00,62.12,62.12,62.07,62.09,23799.0,55.382,55.382,55.3374,55.3552,23799.0
2021-10-15 14:50:00,62.1,62.11,62.08,62.09,18393.0,55.3641,55.373,55.3463,55.3552,18393.0
2021-10-15 14:55:00,62.08,62.14,62.07,62.14,25269.0,55.3463,55.3998,55.3374,55.3998,25269.0
2021-10-15 15:00:00,62.14,62.15,62.12,62.14,15746.0,55.3998,55.4087,55.382,55.3998,15746.0
2021-10-15 15:05:00,62.13,62.13,62.02,62.02,25033.0,55.3909,55.3909,55.2928,55.2928,25033.0
2021-10-15 15:10:00,62.02,62.03,61.97,62.02,19543.0,55.2928,55.3017,55.2482,55.2928,19543.0
2021-10-15 15:15:00,62.01,62.02,61.96,61.99,33196.0,55.2839,55.2928,55.2393,55.2661,33196.0
2021-10-15 15:20:00,61.99,61.99,61.9,61.96,42115.0,55.2661,55.2661,55.1858,55.2393,42115.0
2021-10-15 15:25:00,61.95,62.04,61.95,62.03,29617.0,55.2304,55.3106,55.2304,55.3017,29617.0
2021-10-15 15:30:00,62.02,62.04,61.97,61.98,38910.0,55.2928,55.3106,55.2482,55.2571,38910.0
2021-10-15 15:35:00,61.99,62.01,61.95,62.01,56728.0,55.2661,55.2839,55.2304,55.2839,56728.0
2021-10-15 15:40:00,62.01,62.05,62.0,62.02,47919.0,55.2839,55.3196,55.275,55.2928,47919.0
2021-10-15 15:45:00,62.02,62.07,61.99,62.06,55754.0,55.2928,55.3374,55.2661,55.3285,55754.0
2021-10-15 15:50:00,62.07,62.17,62.03,62.15,61752.0,55.3374,55.4265,55.3017,55.4087,61752.0
2021-10-15 15:55:00,62.15,62.21,62.13,62.16,172179.0,55.4087,55.4622,55.3909,55.4176,172179.0
2021-10-18 09:30:00,62.08,62.08,61.72,61.86,45952.0,55.3463,55.3463,55.0253,55.1502,45952.0
2021-10-18 09:35:00,61.84,61.91,61.73,61.74,18384.0,55.1323,55.1947,55.0343,55.0432,18384.0
2021-10-18 09:40:00,61.68,61.81,61.64,61.81,27874.0,54.9897,55.1056,54.954,55.1056,27874.0
2021-10-18 09:45:00,61.81,61.86,61.65,61.66,32970.0,55.1056,55.1502,54.9629,54.9719,32970.0
2021-10-18 09:50:00,61.67,61.89,61.67,61.88,21793.0,54.9808,55.1769,54.9808,55.168,21793.0
2021-10-18 09:55:00,61.9,61.99,61.9,61.92,27827.0,55.1858,55.2661,55.1858,55.2037,27827.0
2021-10-18 10:00:00,61.92,62.02,61.86,61.98,19524.0,55.2037,55.2928,55.1502,55.2571,19524.0
2021-10-18 10:05:00,62.01,62.03,61.97,61.97,12898.0,55.2839,55.3017,55.2482,55.2482,12898.0
2021-10-18 10:10:00,61.96,61.97,61.82,61.83,16415.0,55.2393,55.2482,55.1145,55.1234,16415.0
2021-10-18 10:15:00,61.84,61.86,61.74,61.77,19545.0,55.1323,55.1502,55.0432,55.0699,19545.0
2021-10-18 10:20:00,61.76,61.83,61.7,61.73,30263.0,55.061,55.1234,55.0075,55.0343,30263.0
2021-10-18 10:25:00,61.74,61.82,61.74,61.77,11626.0,55.0432,55.1145,55.0432,55.0699,11626.0
2021-10-18 10:30:00,61.77,61.91,61.75,61.9,19305.0,55.0699,55.1947,55.0521,55.1858,19305.0
2021-10-18 10:35:00,61.9,61.92,61.79,61.88,19427.0,55.1858,55.2037,55.0878,55.168,19427.0
2021-10-18 10:40:00,61.88,61.89,61.83,61.87,15551.0,55.168,55.1769,55.1234,55.1591,15551.0
2021-10-18 10:45:00,61.86,61.9,61.83,61.89,13118.0,55.1502,55.1858,55.1234,55.1769,13118.0
2021-10-18 10:50:00,61.88,61.94,61.83,61.85,16696.0,55.168,55.2215,55.1234,55.1412,16696.0
2021-10-18 10:55:00,61.83,61.93,61.83,61.92,13573.0,55.1234,55.2126,55.1234,55.2037,13573.0
2021-10-18 11:00:00,61.92,61.92,61.85,61.91,21363.0,55.2037,55.2037,55.1412,55.1947,21363.0
2021-10-18 11:05:00,61.9,61.94,61.89,61.92,18507.0,55.1858,55.2215,55.1769,55.2037,18507.0
2021-10-18 11:10:00,61.92,61.94,61.89,61.93,19367.0,55.2037,55.2215,55.1769,55.2126,19367.0
2021-10-18 11:15:00,61.94,62.02,61.93,62.02,22761.0,55.2215,55.2928,55.2126,55.2928,22761.0
2021-10-18 11:20:00,62.02,62.06,62.01,62.04,15199.0,55.2928,55.3285,55.2839,55.3106,15199.0
2021-10-18 11:25:00,62.04,62.08,62.04,62.07,13502.0,55.3106,55.3463,55.3106,55.3374,13502.0
2021-10-18 11:30:00,62.05,62.12,62.05,62.1,13986.0,55.3196,55.382,55.3196,55.3641,13986.0
2021-10-18 11:35:00,62.1,62.12,62.07,62.12,15897.0,55.3641,55.382,55.3374,55.382,15897.0
2021-10-18 11:40:00,62.12,62.12,62.06,62.08,11003.0,55.382,55.382,55.3285,55.3463,11003.0
2021-10-18 11:45:00,62.08,62.12,62.05,62.07,15158.0,55.3463,55.382,55.3196,55.3374,15158.0
2021-10-18 11:50:00,62.06,62.11,62.03,62.11,15750.0,55.3285,55.373,55.3017,55.373,15750.0
2021-10-18 11:55:00,62.1,62.16,62.08,62.16,18760.0,55.3641,55.4176,55.3463,55.4176,18760.0
2021-10-18 12:00:00,62.16,62.23,62.16,62.23,27390.0,55.4176,55.48,55.4176,55.48,27390.0
2021-10-18 12:05:00,62.22,62.23,62.16,62.17,24887.0,55.4711,55.48,55.4176,55.4265,24887.0
2021-10-18 12:10:00,62.18,62.21,62.15,62.19,14067.0,55.4355,55.4622,55.4087,55.4444,14067.0
2021-10-18 12:15:00,62.19,62.21,62.18,62.18,8549.0,55.4444,55.4622,55.4355,55.4355,8549.0
2021-10-18 12:20:00,62.16,62.19,62.1,62.11,13918.0,55.4176,55.4444,55.3641,55.373,13918.0
2021-10-18 12:25:00,62.1,62.15,62.09,62.15,15562.0,55.3641,55.4087,55.3552,55.4087,15562.0
2021-10-18 12:30:00,62.14,62.15,62.1,62.14,20110.0,55.3998,55.4087,55.3641,55.3998,20110.0
2021-10-18 12:35:00,62.13,62.15,62.07,62.08,12310.0,55.3909,55.4087,55.3374,55.3463,12310.0
2021-10-18 12:40:00,62.09,62.09,62.02,62.03,8934.0,55.3552,55.3552,55.2928,55.3017,8934.0
2021-10-18 12:45:00,62.02,62.05,61.99,62.0,11550.0,55.2928,55.3196,55.2661,55.275,11550.0
2021-10-18 12:50:00,61.99,62.03,61.97,61.97,17801.0,55.2661,55.3017,55.2482,55.2482,17801.0
2021-10-18 12:55:00,61.97,62.0,61.93,61.98,15584.0,55.2482,55.275,55.2126,55.2571,15584.0
2021-10-18 13:00:00,61.97,62.03,61.95,62.02,15557.0,55.2482,55.3017,55.2304,55.2928,15557.0
2021-10-18 13:05:00,62.03,62.06,62.02,62.04,8278.0,55.3017,55.3285,55.2928,55.3106,8278.0
2021-10-18 13:10:00,62.05,62.06,61.95,61.97,15138.0,55.3196,55.3285,55.2304,55.2482,15138.0
2021-10-18 13:15:00,61.97,61.97,61.93,61.94,15640.0,55.2482,55.2482,55.2126,55.2215,15640.0
2021-10-18 13:20:00,61.93,61.94,61.84,61.85,21326.0,55.2126,55.2215,55.1323,55.1412,21326.0
2021-10-18 13:25:00,61.85,61.88,61.84,61.86,17040.0,55.1412,55.168,55.1323,55.1502,17040.0
2021-10-18 13:30:00,61.86,61.9,61.85,61.85,11186.0,55.1502,55.1858,55.1412,55.1412,11186.0
2021-10-18 13:35:00,61.85,61.86,61.73,61.75,27498.0,55.1412,55.1502,55.0343,55.0521,27498.0
2021-10-18 13:40:00,61.74,61.74,61.7,61.7,16216.0,55.0432,55.0432,55.0075,55.0075,16216.0
2021-10-18 13:45:00,61.69,61.72,61.61,61.62,18399.0,54.9986,55.0253,54.9273,54.9362,18399.0
2021-10-18 13:50:00,61.62,61.7,61.61,61.66,28038.0,54.9362,55.0075,54.9273,54.9719,28038.0
2021-10-18 13:55:00,61.66,61.74,61.66,61.67,25946.0,54.9719,55.0432,54.9719,54.9808,25946.0
2021-10-18 14:00:00,61.68,61.73,61.64,61.71,16354.0,54.9897,55.0343,54.954,55.0164,16354.0
2021-10-18 14:05:00,61.71,61.73,61.69,61.7,9540.0,55.0164,55.0343,54.9986,55.0075,9540.0
2021-10-18 14:10:00,61.7,61.73,61.66,61.66,20089.0,55.0075,55.0343,54.9719,54.9719,20089.0
2021-10-18 14:15:00,61.66,61.68,61.62,61.62,14350.0,54.9719,54.9897,54.9362,54.9362,14350.0
2021-10-18 14:20:00,61.63,61.65,61.57,61.57,18678.0,54.9451,54.9629,54.8916,54.8916,18678.0
2021-10-18 14:25:00,61.58,61.64,61.57,61.64,17171.0,54.9005,54.954,54.8916,54.954,17171.0
2021-10-18 14:30:00,61.64,61.68,61.61,61.68,18397.0,54.954,54.9897,54.9273,54.9897,18397.0
2021-10-18 14:35:00,61.68,61.69,61.66,61.68,11845.0,54.9897,54.9986,54.9719,54.9897,11845.0
2021-10-18 14:40:00,61.69,61.75,61.68,61.74,14823.0,54.9986,55.0521,54.9897,55.0432,14823.0
2021-10-18 14:45:00,61.74,61.77,61.72,61.77,9752.0,55.0432,55.0699,55.0253,55.0699,9752.0
2021-10-18 14:50:00,61.77,61.78,61.74,61.78,15664.0,55.0699,55.0788,55.0432,55.0788,15664.0
2021-10-18 14:55:00,61.79,61.8,61.74,61.74,12802.0,55.0878,55.0967,55.0432,55.0432,12802.0
2021-10-18 15:00:00,61.75,61.79,61.71,61.71,19579.0,55.0521,55.0878,55.0164,55.0164,19579.0
2021-10-18 15:05:00,61.7,61.71,61.65,61.65,11962.0,55.0075,55.0164,54.9629,54.9629,11962.0
2021-10-18 15:10:00,61.66,61.75,61.66,61.75,13078.0,54.9719,55.0521,54.9719,55.0521,13078.0
2021-10-18 15:15:00,61.75,61.75,61.7,61.71,18103.0,55.0521,55.0521,55.0075,55.0164,18103.0
2021-10-18 15:20:00,61.71,61.72,61.68,61.7,17117.0,55.0164,55.0253,54.9897,55.0075,17117.0
2021-10-18 15:25:00,61.7,61.71,61.65,61.69,22625.0,55.0075,55.0164,54.9629,54.9986,22625.0
2021-10-18 15:30:00,61.69,61.69,61.6,61.61,32577.0,54.9986,54.9986,54.9184,54.9273,32577.0
2021-10-18 15:35:00,61.6,61.6,61.53,61.56,55837.0,54.9184,54.9184,54.856,54.8827,55837.0
2021-10-18 15:40:00,61.57,61.6,61.52,61.52,32688.0,54.8916,54.9184,54.847,54.847,32688.0
2021-10-18 15:45:00,61.52,61.61,61.51,61.6,35644.0,54.847,54.9273,54.8381,54.9184,35644.0
2021-10-18 15:50:00,61.59,61.64,61.58,61.61,45518.0,54.9094,54.954,54.9005,54.9273,45518.0
2021-10-18 15:55:00,61.62,61.62,61.5,61.52,129983.0,54.9362,54.9362,54.8292,54.847,129983.0
2021-10-19 09:30:00,61.48,61.65,61.41,61.62,44611.0,54.8114,54.9629,54.749,54.9362,44611.0
2021-10-19 09:35:00,61.6,61.7,61.54,61.57,21987.0,54.9184,55.0075,54.8649,54.8916,21987.0
2021-10-19 09:40:00,61.59,61.61,61.52,61.55,26893.0,54.9094,54.9273,54.847,54.8738,26893.0
2021-10-19 09:45:00,61.54,61.58,61.43,61.43,26492.0,54.8649,54.9005,54.7668,54.7668,26492.0
2021-10-19 09:50:00,61.42,61.47,61.31,61.31,13685.0,54.7579,54.8025,54.6598,54.6598,13685.0
2021-10-19 09:55:00,61.33,61.44,61.31,61.42,12715.0,54.6777,54.7757,54.6598,54.7579,12715.0
2021-10-19 10:00:00,61.42,61.51,61.42,61.43,34701.0,54.7579,54.8381,54.7579,54.7668,34701.0
2021-10-19 10:05:00,61.42,61.45,61.4,61.44,27876.0,54.7579,54.7846,54.7401,54.7757,27876.0
2021-10-19 10:10:00,61.44,61.46,61.37,61.37,28986.0,54.7757,54.7935,54.7133,54.7133,28986.0
2021-10-19 10:15:00,61.38,61.38,61.29,61.31,11397.0,54.7222,54.7222,54.642,54.6598,11397.0
2021-10-19 10:20:00,61.3,61.38,61.29,61.38,27770.0,54.6509,54.7222,54.642,54.7222,27770.0
2021-10-19 10:25:00,61.37,61.39,61.31,61.33,25574.0,54.7133,54.7311,54.6598,54.6777,25574.0
2021-10-19 10:30:00,61.32,61.33,61.28,61.31,14061.0,54.6687,54.6777,54.6331,54.6598,14061.0
2021-10-19 10:35:00,61.31,61.32,61.26,61.3,11274.0,54.6598,54.6687,54.6152,54.6509,11274.0
2021-10-19 10:40:00,61.29,61.45,61.29,61.45,16597.0,54.642,54.7846,54.642,54.7846,16597.0
2021-10-19 10:45:00,61.45,61.46,61.39,61.4,10837.0,54.7846,54.7935,54.7311,54.7401,10837.0
2021-10-19 10:50:00,61.4,61.43,61.38,61.39,10589.0,54.7401,54.7668,54.7222,54.7311,10589.0
2021-10-19 10:55:00,61.39,61.43,61.35,61.39,18450.0,54.7311,54.7668,54.6955,54.7311,18450.0
2021-10-19 11:00:00,61.4,61.51,61.38,61.47,32056.0,54.7401,54.8381,54.7222,54.8025,32056.0
2021-10-19 11:05:00,61.49,61.49,61.44,61.48,8595.0,54.8203,54.8203,54.7757,54.8114,8595.0
2021-10-19 11:10:00,61.48,61.48,61.4,61.42,15730.0,54.8114,54.8114,54.7401,54.7579,15730.0
2021-10-19 11:15:00,61.43,61.51,61.42,61.44,13874.0,54.7668,54.8381,54.7579,54.7757,13874.0
2021-10-19 11:20:00,61.43,61.45,61.38,61.38,24685.0,54.7668,54.7846,54.7222,54.7222,24685.0
2021-10-19 11:25:00,61.39,61.43,61.37,61.41,12837.0,54.7311,54.7668,54.7133,54.749,12837.0
2021-10-19 11:30:00,61.41,61.41,61.36,61.36,13311.0,54.749,54.749,54.7044,54.7044,13311.0
2021-10-19 11:35:00,61.36,61.36,61.27,61.28,11158.0,54.7044,54.7044,54.6242,54.6331,11158.0
2021-10-19 11:40:00,61.28,61.34,61.26,61.32,11221.0,54.6331,54.6866,54.6152,54.6687,11221.0
2021-10-19 11:45:00,61.33,61.34,61.3,61.31,9941.0,54.6777,54.6866,54.6509,54.6598,9941.0
2021-10-19 11:50:00,61.31,61.34,61.27,61.33,13839.0,54.6598,54.6866,54.6242,54.6777,13839.0
2021-10-19 11:55:00,61.32,61.42,61.31,61.42,11043.0,54.6687,54.7579,54.6598,54.7579,11043.0
2021-10-19 12:00:00,61.44,61.48,61.41,61.48,9507.0,54.7757,54.8114,54.749,54.8114,9507.0
2021-10-19 12:05:00,61.48,61.48,61.42,61.42,13519.0,54.8114,54.8114,54.7579,54.7579,13519.0
2021-10-19 12:10:00,61.44,61.46,61.42,61.46,7415.0,54.7757,54.7935,54.7579,54.7935,7415.0
2021-10-19 12:15:00,61.46,61.51,61.46,61.5,9807.0,54.7935,54.8381,54.7935,54.8292,9807.0
2021-10-19 12:20:00,61.5,61.52,61.49,61.51,17447.0,54.8292,54.847,54.8203,54.8381,17447.0
2021-10-19 12:25:00,61.52,61.57,61.5,61.54,11683.0,54.847,54.8916,54.8292,54.8649,11683.0
2021-10-19 12:30:00,61.54,61.61,61.54,61.6,9904.0,54.8649,54.9273,54.8649,54.9184,9904.0
2021-10-19 12:35:00,61.6,61.62,61.57,61.58,8356.0,54.9184,54.9362,54.8916,54.9005,8356.0
2021-10-19 12:40:00,61.58,61.59,61.54,61.55,9349.0,54.9005,54.9094,54.8649,54.8738,9349.0
2021-10-19 12:45:00,61.54,61.57,61.53,61.54,7411.0,54.8649,54.8916,54.856,54.8649,7411.0
2021-10-19 12:50:00,61.53,61.58,61.51,61.58,11238.0,54.856,54.9005,54.8381,54.9005,11238.0
2021-10-19 12:55:00,61.58,61.58,61.54,61.55,14721.0,54.9005,54.9005,54.8649,54.8738,14721.0
2021-10-19 13:00:00,61.56,61.57,61.53,61.54,10849.0,54.8827,54.8916,54.856,54.8649,10849.0
2021-10-19 13:05:00,61.53,61.56,61.53,61.54,12354.0,54.856,54.8827,54.856,54.8649,12354.0
2021-10-19 13:10:00,61.53,61.57,61.5,61.56,12462.0,54.856,54.8916,54.8292,54.8827,12462.0
2021-10-19 13:15:00,61.55,61.56,61.52,61.54,10433.0,54.8738,54.8827,54.847,54.8649,10433.0
2021-10-19 13:20:00,61.53,61.56,61.52,61.56,6025.0,54.856,54.8827,54.847,54.8827,6025.0
2021-10-19 13:25:00,61.55,61.55,61.5,61.5,15318.0,54.8738,54.8738,54.8292,54.8292,15318.0
2021-10-19 13:30:00,61.5,61.5,61.44,61.46,9873.0,54.8292,54.8292,54.7757,54.7935,9873.0
2021-10-19 13:35:00,61.45,61.48,61.44,61.48,7877.0,54.7846,54.8114,54.7757,54.8114,7877.0
2021-10-19 13:40:00,61.47,61.48,61.43,61.46,18195.0,54.8025,54.8114,54.7668,54.7935,18195.0
2021-10-19 13:45:00,61.47,61.51,61.47,61.5,11927.0,54.8025,54.8381,54.8025,54.8292,11927.0
2021-10-19 13:50:00,61.48,61.51,61.46,61.47,8496.0,54.8114,54.8381,54.7935,54.8025,8496.0
2021-10-19 13:55:00,61.48,61.5,61.46,61.48,14348.0,54.8114,54.8292,54.7935,54.8114,14348.0
2021-10-19 14:00:00,61.48,61.48,61.43,61.43,7220.0,54.8114,54.8114,54.7668,54.7668,7220.0
2021-10-19 14:05:00,61.44,61.49,61.44,61.48,10745.0,54.7757,54.8203,54.7757,54.8114,10745.0
2021-10-19 14:10:00,61.47,61.54,61.47,61.53,10769.0,54.8025,54.8649,54.8025,54.856,10769.0
2021-10-19 14:15:00,61.53,61.61,61.51,61.6,8407.0,54.856,54.9273,54.8381,54.9184,8407.0
2021-10-19 14:20:00,61.6,61.61,61.58,61.59,11525.0,54.9184,54.9273,54.9005,54.9094,11525.0
2021-10-19 14:25:00,61.58,61.63,61.58,61.63,7121.0,54.9005,54.9451,54.9005,54.9451,7121.0
2021-10-19 14:30:00,61.63,61.65,61.59,61.63,16664.0,54.9451,54.9629,54.9094,54.9451,16664.0
2021-10-19 14:35:00,61.63,61.64,61.61,61.63,9083.0,54.9451,54.954,54.9273,54.9451,9083.0
2021-10-19 14:40:00,61.64,61.65,61.58,61.61,8870.0,54.954,54.9629,54.9005,54.9273,8870.0
2021-10-19 14:45:00,61.61,61.63,61.58,61.63,11743.0,54.9273,54.9451,54.9005,54.9451,11743.0
2021-10-19 14:50:00,61.65,61.74,61.64,61.73,15651.0,54.9629,55.0432,54.954,55.0343,15651.0
2021-10-19 14:55:00,61.74,61.77,61.72,61.77,28790.0,55.0432,55.0699,55.0253,55.0699,28790.0
2021-10-19 15:00:00,61.76,61.78,61.73,61.77,21241.0,55.061,55.0788,55.0343,55.0699,21241.0
2021-10-19 15:05:00,61.77,61.79,61.76,61.77,17942.0,55.0699,55.0878,55.061,55.0699,17942.0
2021-10-19 15:10:00,61.77,61.77,61.72,61.75,12777.0,55.0699,55.0699,55.0253,55.0521,12777.0
2021-10-19 15:15:00,61.75,61.8,61.74,61.8,9611.0,55.0521,55.0967,55.0432,55.0967,9611.0
2021-10-19 15:20:00,61.8,61.8,61.75,61.75,17600.0,55.0967,55.0967,55.0521,55.0521,17600.0
2021-10-19 15:25:00,61.74,61.77,61.72,61.75,27943.0,55.0432,55.0699,55.0253,55.0521,27943.0
2021-10-19 15:30:00,61.75,61.75,61.68,61.75,19642.0,55.0521,55.0521,54.9897,55.0521,19642.0
2021-10-19 15:35:00,61.75,61.76,61.67,61.7,21682.0,55.0521,55.061,54.9808,55.0075,21682.0
2021-10-19 15:40:00,61.7,61.73,61.65,61.65,28445.0,55.0075,55.0343,54.9629,54.9629,28445.0
2021-10-19 15:45:00,61.66,61.69,61.65,61.69,24584.0,54.9719,54.9986,54.9629,54.9986,24584.0
2021-10-19 15:50:00,61.69,61.73,61.68,61.71,53321.0,54.9986,55.0343,54.9897,55.0164,53321.0
2021-10-19 15:55:00,61.71,61.71,61.66,61.69,112377.0,55.0164,55.0164,54.9719,54.9986,112377.0
2021-10-20 09:30:00,61.78,62.16,61.78,62.07,77437.0,55.0788,55.4176,55.0788,55.3374,77437.0
2021-10-20 09:35:00,62.05,62.12,62.01,62.07,26291.0,55.3196,55.382,55.2839,55.3374,26291.0
2021-10-20 09:40:00,62.08,62.13,61.94,62.0,35789.0,55.3463,55.3909,55.2215,55.275,35789.0
2021-10-20 09:45:00,62.02,62.16,62.02,62.1,43925.0,55.2928,55.4176,55.2928,55.3641,43925.0
2021-10-20 09:50:00,62.1,62.32,62.08,62.32,34973.0,55.3641,55.5603,55.3463,55.5603,34973.0
2021-10-20 09:55:00,62.32,62.36,62.22,62.32,24117.0,55.5603,55.5959,55.4711,55.5603,24117.0
2021-10-20 10:00:00,62.3,62.46,62.29,62.42,31337.0,55.5424,55.6851,55.5335,55.6494,31337.0
2021-10-20 10:05:00,62.4,62.41,62.28,62.3,23612.0,55.6316,55.6405,55.5246,55.5424,23612.0
2021-10-20 10:10:00,62.32,62.33,62.15,62.17,22849.0,55.5603,55.5692,55.4087,55.4265,22849.0
2021-10-20 10:15:00,62.16,62.23,62.15,62.22,15239.0,55.4176,55.48,55.4087,55.4711,15239.0
2021-10-20 10:20:00,62.22,62.31,62.22,62.27,17318.0,55.4711,55.5514,55.4711,55.5157,17318.0
2021-10-20 10:25:00,62.29,62.39,62.27,62.37,48129.0,55.5335,55.6227,55.5157,55.6048,48129.0
2021-10-20 10:30:00,62.36,62.38,62.29,62.33,29098.0,55.5959,55.6138,55.5335,55.5692,29098.0
2021-10-20 10:35:00,62.35,62.38,62.32,62.35,13511.0,55.587,55.6138,55.5603,55.587,13511.0
2021-10-20 10:40:00,62.36,62.43,62.36,62.4,17589.0,55.5959,55.6583,55.5959,55.6316,17589.0
2021-10-20 10:45:00,62.4,62.5,62.4,62.48,22025.0,55.6316,55.7207,55.6316,55.7029,22025.0
2021-10-20 10:50:00,62.48,62.48,62.42,62.46,14081.0,55.7029,55.7029,55.6494,55.6851,14081.0
2021-10-20 10:55:00,62.47,62.49,62.45,62.48,18287.0,55.694,55.7118,55.6762,55.7029,18287.0
2021-10-20 11:00:00,62.48,62.49,62.42,62.47,22827.0,55.7029,55.7118,55.6494,55.694,22827.0
2021-10-20 11:05:00,62.49,62.53,62.49,62.52,22847.0,55.7118,55.7475,55.7118,55.7386,22847.0
2021-10-20 11:10:00,62.51,62.51,62.43,62.44,17123.0,55.7297,55.7297,55.6583,55.6673,17123.0
2021-10-20 11:15:00,62.45,62.46,62.38,62.38,9042.0,55.6762,55.6851,55.6138,55.6138,9042.0
2021-10-20 11:20:00,62.39,62.42,62.34,62.35,14876.0,55.6227,55.6494,55.5781,55.587,14876.0
2021-10-20 11:25:00,62.35,62.38,62.27,62.37,47049.0,55.587,55.6138,55.5157,55.6048,47049.0
2021-10-20 11:30:00,62.37,62.42,62.29,62.3,18741.0,55.6048,55.6494,55.5335,55.5424,18741.0
2021-10-20 11:35:00,62.31,62.38,62.31,62.38,11144.0,55.5514,55.6138,55.5514,55.6138,11144.0
2021-10-20 11:40:00,62.38,62.42,62.32,62.36,13991.0,55.6138,55.6494,55.5603,55.5959,13991.0
2021-10-20 11:45:00,62.36,62.39,62.31,62.33,15658.0,55.5959,55.6227,55.5514,55.5692,15658.0
2021-10-20 11:50:00,62.32,62.37,62.29,62.36,10863.0,55.5603,55.6048,55.5335,55.5959,10863.0
2021-10-20 11:55:00,62.37,62.42,62.37,62.39,17618.0,55.6048,55.6494,55.6048,55.6227,17618.0
2021-10-20 12:00:00,62.38,62.44,62.35,62.43,22004.0,55.6138,55.6673,55.587,55.6583,22004.0
2021-10-20 12:05:00,62.43,62.44,62.4,62.4,10616.0,55.6583,55.6673,55.6316,55.6316,10616.0
2021-10-20 12:10:00,62.4,62.52,62.4,62.5,23777.0,55.6316,55.7386,55.6316,55.7207,23777.0
2021-10-20 12:15:00,62.5,62.57,62.5,62.57,13810.0,55.7207,55.7831,55.7207,55.7831,13810.0
2021-10-20 12:20:00,62.57,62.61,62.56,62.58,26259.0,55.7831,55.8188,55.7742,55.7921,26259.0
2021-10-20 12:25:00,62.58,62.64,62.56,62.64,15201.0,55.7921,55.8456,55.7742,55.8456,15201.0
2021-10-20 12:30:00,62.63,62.67,62.61,62.66,21848.0,55.8366,55.8723,55.8188,55.8634,21848.0
2021-10-20 12:35:00,62.66,62.71,62.65,62.71,18811.0,55.8634,55.908,55.8545,55.908,18811.0
2021-10-20 12:40:00,62.7,62.8,62.7,62.79,34888.0,55.899,55.9882,55.899,55.9793,34888.0
2021-10-20 12:45:00,62.79,62.79,62.71,62.75,19894.0,55.9793,55.9793,55.908,55.9436,19894.0
2021-10-20 12:50:00,62.74,62.79,62.74,62.79,17546.0,55.9347,55.9793,55.9347,55.9793,17546.0
2021-10-20 12:55:00,62.78,62.86,62.76,62.84,22428.0,55.9704,56.0417,55.9525,56.0239,22428.0
2021-10-20 13:00:00,62.84,62.85,62.76,62.77,21347.0,56.0239,56.0328,55.9525,55.9615,21347.0
2021-10-20 13:05:00,62.77,62.79,62.74,62.76,22433.0,55.9615,55.9793,55.9347,55.9525,22433.0
2021-10-20 13:10:00,62.76,62.86,62.75,62.86,13067.0,55.9525,56.0417,55.9436,56.0417,13067.0
2021-10-20 13:15:00,62.86,62.88,62.82,62.85,12395.0,56.0417,56.0595,56.006,56.0328,12395.0
2021-10-20 13:20:00,62.85,62.9,62.85,62.89,14752.0,56.0328,56.0774,56.0328,56.0684,14752.0
2021-10-20 13:25:00,62.9,62.9,62.79,62.8,16090.0,56.0774,56.0774,55.9793,55.9882,16090.0
2021-10-20 13:30:00,62.81,62.83,62.76,62.8,16441.0,55.9971,56.0149,55.9525,55.9882,16441.0
2021-10-20 13:35:00,62.8,62.81,62.76,62.79,12999.0,55.9882,55.9971,55.9525,55.9793,12999.0
2021-10-20 13:40:00,62.79,62.81,62.75,62.76,17445.0,55.9793,55.9971,55.9436,55.9525,17445.0
2021-10-20 13:45:00,62.77,62.79,62.75,62.76,12985.0,55.9615,55.9793,55.9436,55.9525,12985.0
2021-10-20 13:50:00,62.75,62.78,62.72,62.74,13271.0,55.9436,55.9704,55.9169,55.9347,13271.0
2021-10-20 13:55:00,62.73,62.75,62.69,62.7,9624.0,55.9258,55.9436,55.8901,55.899,9624.0
2021-10-20 14:00:00,62.69,62.73,62.67,62.69,21240.0,55.8901,55.9258,55.8723,55.8901,21240.0
2021-10-20 14:05:00,62.69,62.72,62.68,62.71,8978.0,55.8901,55.9169,55.8812,55.908,8978.0
2021-10-20 14:10:00,62.71,62.72,62.62,62.63,17038.0,55.908,55.9169,55.8277,55.8366,17038.0
2021-10-20 14:15:00,62.63,62.67,62.62,62.62,17530.0,55.8366,55.8723,55.8277,55.8277,17530.0
2021-10-20 14:20:00,62.62,62.64,62.6,62.62,16533.0,55.8277,55.8456,55.8099,55.8277,16533.0
2021-10-20 14:25:00,62.63,62.72,62.61,62.71,12228.0,55.8366,55.9169,55.8188,55.908,12228.0
2021-10-20 14:30:00,62.71,62.79,62.71,62.78,16320.0,55.908,55.9793,55.908,55.9704,16320.0
2021-10-20 14:35:00,62.78,62.79,62.73,62.76,17844.0,55.9704,55.9793,55.9258,55.9525,17844.0
2021-10-20 14:40:00,62.76,62.77,62.72,62.72,13285.0,55.9525,55.9615,55.9169,55.9169,13285.0
2021-10-20 14:45:00,62.72,62.73,62.67,62.72,19026.0,55.9169,55.9258,55.8723,55.9169,19026.0
2021-10-20 14:50:00,62.72,62.75,62.71,62.73,12906.0,55.9169,55.9436,55.908,55.9258,12906.0
2021-10-20 14:55:00,62.73,62.75,62.69,62.71,21853.0,55.9258,55.9436,55.8901,55.908,21853.0
2021-10-20 15:00:00,62.72,62.8,62.72,62.76,16709.0,55.9169,55.9882,55.9169,55.9525,16709.0
2021-10-20 15:05:00,62.77,62.77,62.73,62.75,22338.0,55.9615,55.9615,55.9258,55.9436,22338.0
2021-10-20 15:10:00,62.75,62.76,62.66,62.69,14706.0,55.9436,55.9525,55.8634,55.8901,14706.0
2021-10-20 15:15:00,62.69,62.69,62.65,62.69,19107.0,55.8901,55.8901,55.8545,55.8901,19107.0
2021-10-20 15:20:00,62.68,62.74,62.67,62.7,32872.0,55.8812,55.9347,55.8723,55.899,32872.0
2021-10-20 15:25:00,62.69,62.72,62.64,62.67,20232.0,55.8901,55.9169,55.8456,55.8723,20232.0
2021-10-20 15:30:00,62.68,62.71,62.67,62.68,37036.0,55.8812,55.908,55.8723,55.8812,37036.0
2021-10-20 15:35:00,62.67,62.7,62.63,62.67,29317.0,55.8723,55.899,55.8366,55.8723,29317.0
2021-10-20 15:40:00,62.68,62.85,62.68,62.76,74210.0,55.8812,56.0328,55.8812,55.9525,74210.0
2021-10-20 15:45:00,62.76,62.81,62.74,62.75,68077.0,55.9525,55.9971,55.9347,55.9436,68077.0
2021-10-20 15:50:00,62.75,62.76,62.68,62.72,79636.0,55.9436,55.9525,55.8812,55.9169,79636.0
2021-10-20 15:55:00,62.73,62.74,62.68,62.72,164134.0,55.9258,55.9347,55.8812,55.9169,164134.0
2021-10-21 09:30:00,62.84,62.9,62.67,62.73,91851.0,56.0239,56.0774,55.8723,55.9258,91851.0
2021-10-21 09:35:00,62.69,62.69,62.59,62.63,15106.0,55.8901,55.8901,55.801,55.8366,15106.0
2021-10-21 09:40:00,62.62,62.64,62.51,62.53,16342.0,55.8277,55.8456,55.7297,55.7475,16342.0
2021-10-21 09:45:00,62.52,62.55,62.45,62.51,16547.0,55.7386,55.7653,55.6762,55.7297,16547.0
2021-10-21 09:50:00,62.52,62.64,62.5,62.61,14744.0,55.7386,55.8456,55.7207,55.8188,14744.0
2021-10-21 09:55:00,62.61,62.62,62.49,62.5,16885.0,55.8188,55.8277,55.7118,55.7207,16885.0
2021-10-21 10:00:00,62.49,62.58,62.48,62.53,20383.0,55.7118,55.7921,55.7029,55.7475,20383.0
2021-10-21 10:05:00,62.53,62.59,62.5,62.57,21958.0,55.7475,55.801,55.7207,55.7831,21958.0
2021-10-21 10:10:00,62.56,62.6,62.53,62.54,18616.0,55.7742,55.8099,55.7475,55.7564,18616.0
2021-10-21 10:15:00,62.55,62.63,62.53,62.62,19852.0,55.7653,55.8366,55.7475,55.8277,19852.0
2021-10-21 10:20:00,62.62,62.67,62.6,62.65,15040.0,55.8277,55.8723,55.8099,55.8545,15040.0
2021-10-21 10:25:00,62.65,62.65,62.48,62.5,11850.0,55.8545,55.8545,55.7029,55.7207,11850.0
2021-10-21 10:30:00,62.5,62.56,62.5,62.55,15111.0,55.7207,55.7742,55.7207,55.7653,15111.0
2021-10-21 10:35:00,62.56,62.56,62.38,62.4,21550.0,55.7742,55.7742,55.6138,55.6316,21550.0
2021-10-21 10:40:00,62.41,62.44,62.38,62.42,12394.0,55.6405,55.6673,55.6138,55.6494,12394.0
2021-10-21 10:45:00,62.42,62.53,62.4,62.51,12972.0,55.6494,55.7475,55.6316,55.7297,12972.0
2021-10-21 10:50:00,62.5,62.53,62.49,62.51,8559.0,55.7207,55.7475,55.7118,55.7297,8559.0
2021-10-21 10:55:00,62.51,62.54,62.49,62.51,14476.0,55.7297,55.7564,55.7118,55.7297,14476.0
2021-10-21 11:00:00,62.5,62.58,62.49,62.51,21167.0,55.7207,55.7921,55.7118,55.7297,21167.0
2021-10-21 11:05:00,62.52,62.62,62.51,62.6,8237.0,55.7386,55.8277,55.7297,55.8099,8237.0
2021-10-21 11:10:00,62.6,62.61,62.52,62.55,10770.0,55.8099,55.8188,55.7386,55.7653,10770.0
2021-10-21 11:15:00,62.55,62.59,62.54,62.59,12241.0,55.7653,55.801,55.7564,55.801,12241.0
2021-10-21 11:20:00,62.59,62.61,62.58,62.6,7380.0,55.801,55.8188,55.7921,55.8099,7380.0
2021-10-21 11:25:00,62.6,62.6,62.43,62.44,31588.0,55.8099,55.8099,55.6583,55.6673,31588.0
2021-10-21 11:30:00,62.45,62.49,62.44,62.48,10468.0,55.6762,55.7118,55.6673,55.7029,10468.0
2021-10-21 11:35:00,62.48,62.52,62.46,62.46,16329.0,55.7029,55.7386,55.6851,55.6851,16329.0
2021-10-21 11:40:00,62.46,62.46,62.4,62.4,15562.0,55.6851,55.6851,55.6316,55.6316,15562.0
2021-10-21 11:45:00,62.41,62.43,62.37,62.41,19065.0,55.6405,55.6583,55.6048,55.6405,19065.0
2021-10-21 11:50:00,62.42,62.46,62.41,62.46,7153.0,55.6494,55.6851,55.6405,55.6851,7153.0
2021-10-21 11:55:00,62.46,62.5,62.45,62.45,11891.0,55.6851,55.7207,55.6762,55.6762,11891.0
2021-10-21 12:00:00,62.46,62.48,62.42,62.42,14508.0,55.6851,55.7029,55.6494,55.6494,14508.0
2021-10-21 12:05:00,62.42,62.46,62.4,62.45,9232.0,55.6494,55.6851,55.6316,55.6762,9232.0
2021-10-21 12:10:00,62.45,62.46,62.43,62.44,10560.0,55.6762,55.6851,55.6583,55.6673,10560.0
2021-10-21 12:15:00,62.45,62.46,62.41,62.41,14516.0,55.6762,55.6851,55.6405,55.6405,14516.0
2021-10-21 12:20:00,62.4,62.41,62.33,62.33,10997.0,55.6316,55.6405,55.5692,55.5692,10997.0
2021-10-21 12:25:00,62.34,62.37,62.33,62.37,9246.0,55.5781,55.6048,55.5692,55.6048,9246.0
2021-10-21 12:30:00,62.38,62.41,62.37,62.38,9873.0,55.6138,55.6405,55.6048,55.6138,9873.0
2021-10-21 12:35:00,62.38,62.38,62.33,62.34,15708.0,55.6138,55.6138,55.5692,55.5781,15708.0
2021-10-21 12:40:00,62.34,62.36,62.32,62.35,12815.0,55.5781,55.5959,55.5603,55.587,12815.0
2021-10-21 12:45:00,62.34,62.36,62.27,62.28,12488.0,55.5781,55.5959,55.5157,55.5246,12488.0
2021-10-21 12:50:00,62.28,62.29,62.23,62.24,15104.0,55.5246,55.5335,55.48,55.4889,15104.0
2021-10-21 12:55:00,62.23,62.25,62.16,62.18,18338.0,55.48,55.4979,55.4176,55.4355,18338.0
2021-10-21 13:00:00,62.17,62.2,62.16,62.2,14014.0,55.4265,55.4533,55.4176,55.4533,14014.0
2021-10-21 13:05:00,62.21,62.28,62.19,62.26,14192.0,55.4622,55.5246,55.4444,55.5068,14192.0
2021-10-21 13:10:00,62.25,62.3,62.25,62.28,10182.0,55.4979,55.5424,55.4979,55.5246,10182.0
2021-10-21 13:15:00,62.28,62.34,62.28,62.34,7796.0,55.5246,55.5781,55.5246,55.5781,7796.0
2021-10-21 13:20:00,62.34,62.35,62.33,62.34,14080.0,55.5781,55.587,55.5692,55.5781,14080.0
2021-10-21 13:25:00,62.34,62.36,62.33,62.36,8361.0,55.5781,55.5959,55.5692,55.5959,8361.0
2021-10-21 13:30:00,62.37,62.4,62.36,62.4,12825.0,55.6048,55.6316,55.5959,55.6316,12825.0
2021-10-21 13:35:00,62.39,62.4,62.36,62.39,14579.0,55.6227,55.6316,55.5959,55.6227,14579.0
2021-10-21 13:40:00,62.38,62.39,62.32,62.34,9556.0,55.6138,55.6227,55.5603,55.5781,9556.0
2021-10-21 13:45:00,62.34,62.36,62.32,62.33,9471.0,55.5781,55.5959,55.5603,55.5692,9471.0
2021-10-21 13:50:00,62.32,62.36,62.31,62.32,7913.0,55.5603,55.5959,55.5514,55.5603,7913.0
2021-10-21 13:55:00,62.31,62.4,62.31,62.4,9581.0,55.5514,55.6316,55.5514,55.6316,9581.0
2021-10-21 14:00:00,62.41,62.43,62.38,62.39,12140.0,55.6405,55.6583,55.6138,55.6227,12140.0
2021-10-21 14:05:00,62.4,62.4,62.38,62.39,5439.0,55.6316,55.6316,55.6138,55.6227,5439.0
2021-10-21 14:10:00,62.39,62.4,62.34,62.34,9661.0,55.6227,55.6316,55.5781,55.5781,9661.0
2021-10-21 14:15:00,62.35,62.39,62.35,62.38,13459.0,55.587,55.6227,55.587,55.6138,13459.0
2021-10-21 14:20:00,62.37,62.37,62.31,62.31,13440.0,55.6048,55.6048,55.5514,55.5514,13440.0
2021-10-21 14:25:00,62.32,62.35,62.3,62.35,11756.0,55.5603,55.587,55.5424,55.587,11756.0
2021-10-21 14:30:00,62.34,62.36,62.31,62.36,14582.0,55.5781,55.5959,55.5514,55.5959,14582.0
2021-10-21 14:35:00,62.36,62.37,62.3,62.31,16412.0,55.5959,55.6048,55.5424,55.5514,16412.0
2021-10-21 14:40:00,62.3,62.36,62.3,62.36,8830.0,55.5424,55.5959,55.5424,55.5959,8830.0
2021-10-21 14:45:00,62.36,62.38,62.35,62.36,13450.0,55.5959,55.6138,55.587,55.5959,13450.0
2021-10-21 14:50:00,62.36,62.39,62.35,62.39,8850.0,55.5959,55.6227,55.587,55.6227,8850.0
2021-10-21 14:55:00,62.38,62.44,62.36,62.44,13802.0,55.6138,55.6673,55.5959,55.6673,13802.0
2021-10-21 15:00:00,62.44,62.47,62.43,62.46,23666.0,55.6673,55.694,55.6583,55.6851,23666.0
2021-10-21 15:05:00,62.46,62.47,62.41,62.44,19297.0,55.6851,55.694,55.6405,55.6673,19297.0
2021-10-21 15:10:00,62.44,62.48,62.44,62.46,9608.0,55.6673,55.7029,55.6673,55.6851,9608.0
2021-10-21 15:15:00,62.47,62.5,62.44,62.5,7139.0,55.694,55.7207,55.6673,55.7207,7139.0
2021-10-21 15:20:00,62.49,62.5,62.46,62.48,18619.0,55.7118,55.7207,55.6851,55.7029,18619.0
2021-10-21 15:25:00,62.47,62.51,62.47,62.49,14328.0,55.694,55.7297,55.694,55.7118,14328.0
2021-10-21 15:30:00,62.5,62.53,62.48,62.53,45864.0,55.7207,55.7475,55.7029,55.7475,45864.0
2021-10-21 15:35:00,62.53,62.6,62.53,62.59,20619.0,55.7475,55.8099,55.7475,55.801,20619.0
2021-10-21 15:40:00,62.59,62.6,62.52,62.53,15380.0,55.801,55.8099,55.7386,55.7475,15380.0
2021-10-21 15:45:00,62.52,62.56,62.51,62.54,34863.0,55.7386,55.7742,55.7297,55.7564,34863.0
2021-10-21 15:50:00,62.54,62.55,62.47,62.5,47134.0,55.7564,55.7653,55.694,55.7207,47134.0
2021-10-21 15:55:00,62.5,62.52,62.47,62.48,145006.0,55.7207,55.7386,55.694,55.7029,145006.0
2021-10-22 09:30:00,62.5,62.7,62.45,62.69,33468.0,55.7207,55.899,55.6762,55.8901,33468.0
2021-10-22 09:35:00,62.75,62.86,62.68,62.85,17586.0,55.9436,56.0417,55.8812,56.0328,17586.0
2021-10-22 09:40:00,62.86,62.91,62.8,62.89,20362.0,56.0417,56.0863,55.9882,56.0684,20362.0
2021-10-22 09:45:00,62.89,63.03,62.86,62.86,72541.0,56.0684,56.1933,56.0417,56.0417,72541.0
2021-10-22 09:50:00,62.86,62.92,62.81,62.81,13236.0,56.0417,56.0952,55.9971,55.9971,13236.0
2021-10-22 09:55:00,62.82,62.9,62.8,62.84,12956.0,56.006,56.0774,55.9882,56.0239,12956.0
2021-10-22 10:00:00,62.84,62.9,62.81,62.81,14129.0,56.0239,56.0774,55.9971,55.9971,14129.0
2021-10-22 10:05:00,62.82,62.94,62.82,62.85,8395.0,56.006,56.113,56.006,56.0328,8395.0
2021-10-22 10:10:00,62.86,62.9,62.82,62.85,11800.0,56.0417,56.0774,56.006,56.0328,11800.0
2021-10-22 10:15:00,62.86,62.91,62.86,62.9,12492.0,56.0417,56.0863,56.0417,56.0774,12492.0
2021-10-22 10:20:00,62.91,62.92,62.87,62.91,13094.0,56.0863,56.0952,56.0506,56.0863,13094.0
2021-10-22 10:25:00,62.91,62.92,62.89,62.9,10748.0,56.0863,56.0952,56.0684,56.0774,10748.0
2021-10-22 10:30:00,62.91,62.95,62.89,62.9,12260.0,56.0863,56.1219,56.0684,56.0774,12260.0
2021-10-22 10:35:00,62.9,62.93,62.89,62.92,16026.0,56.0774,56.1041,56.0684,56.0952,16026.0
2021-10-22 10:40:00,62.92,62.96,62.91,62.94,15212.0,56.0952,56.1308,56.0863,56.113,15212.0
2021-10-22 10:45:00,62.93,63.03,62.93,63.03,9375.0,56.1041,56.1933,56.1041,56.1933,9375.0
2021-10-22 10:50:00,63.03,63.07,62.97,62.98,13995.0,56.1933,56.2289,56.1398,56.1487,13995.0
2021-10-22 10:55:00,62.98,62.98,62.9,62.91,22505.0,56.1487,56.1487,56.0774,56.0863,22505.0
2021-10-22 11:00:00,62.92,62.93,62.91,62.93,13585.0,56.0952,56.1041,56.0863,56.1041,13585.0
2021-10-22 11:05:00,62.93,62.96,62.85,62.9,28446.0,56.1041,56.1308,56.0328,56.0774,28446.0
2021-10-22 11:10:00,62.89,62.89,62.82,62.82,12544.0,56.0684,56.0684,56.006,56.006,12544.0
2021-10-22 11:15:00,62.82,62.87,62.79,62.85,16998.0,56.006,56.0506,55.9793,56.0328,16998.0
2021-10-22 11:20:00,62.85,62.89,62.75,62.76,16460.0,56.0328,56.0684,55.9436,55.9525,16460.0
2021-10-22 11:25:00,62.77,62.83,62.75,62.78,21226.0,55.9615,56.0149,55.9436,55.9704,21226.0
2021-10-22 11:30:00,62.79,62.79,62.68,62.7,23562.0,55.9793,55.9793,55.8812,55.899,23562.0
2021-10-22 11:35:00,62.7,62.78,62.7,62.77,18326.0,55.899,55.9704,55.899,55.9615,18326.0
2021-10-22 11:40:00,62.77,62.79,62.69,62.74,25185.0,55.9615,55.9793,55.8901,55.9347,25185.0
2021-10-22 11:45:00,62.73,62.79,62.69,62.74,21291.0,55.9258,55.9793,55.8901,55.9347,21291.0
2021-10-22 11:50:00,62.73,62.79,62.72,62.77,13820.0,55.9258,55.9793,55.9169,55.9615,13820.0
2021-10-22 11:55:00,62.76,62.76,62.68,62.68,18566.0,55.9525,55.9525,55.8812,55.8812,18566.0
2021-10-22 12:00:00,62.67,62.68,62.6,62.61,14555.0,55.8723,55.8812,55.8099,55.8188,14555.0
2021-10-22 12:05:00,62.61,62.66,62.61,62.62,10809.0,55.8188,55.8634,55.8188,55.8277,10809.0
2021-10-22 12:10:00,62.62,62.63,62.58,62.58,21446.0,55.8277,55.8366,55.7921,55.7921,21446.0
2021-10-22 12:15:00,62.58,62.64,62.55,62.63,12695.0,55.7921,55.8456,55.7653,55.8366,12695.0
2021-10-22 12:20:00,62.63,62.63,62.59,62.63,10925.0,55.8366,55.8366,55.801,55.8366,10925.0
2021-10-22 12:25:00,62.62,62.62,62.58,62.61,10574.0,55.8277,55.8277,55.7921,55.8188,10574.0
2021-10-22 12:30:00,62.61,62.63,62.6,62.63,13158.0,55.8188,55.8366,55.8099,55.8366,13158.0
2021-10-22 12:35:00,62.63,62.66,62.62,62.63,18668.0,55.8366,55.8634,55.8277,55.8366,18668.0
2021-10-22 12:40:00,62.64,62.67,62.62,62.65,15016.0,55.8456,55.8723,55.8277,55.8545,15016.0
2021-10-22 12:45:00,62.64,62.67,62.57,62.59,23319.0,55.8456,55.8723,55.7831,55.801,23319.0
2021-10-22 12:50:00,62.59,62.61,62.55,62.57,11522.0,55.801,55.8188,55.7653,55.7831,11522.0
2021-10-22 12:55:00,62.58,62.58,62.55,62.57,6607.0,55.7921,55.7921,55.7653,55.7831,6607.0
2021-10-22 13:00:00,62.56,62.56,62.52,62.54,14602.0,55.7742,55.7742,55.7386,55.7564,14602.0
2021-10-22 13:05:00,62.54,62.58,62.52,62.58,23967.0,55.7564,55.7921,55.7386,55.7921,23967.0
2021-10-22 13:10:00,62.59,62.63,62.59,62.59,19441.0,55.801,55.8366,55.801,55.801,19441.0
2021-10-22 13:15:00,62.59,62.62,62.56,62.62,10427.0,55.801,55.8277,55.7742,55.8277,10427.0
2021-10-22 13:20:00,62.61,62.63,62.57,62.62,13001.0,55.8188,55.8366,55.7831,55.8277,13001.0
2021-10-22 13:25:00,62.62,62.65,62.6,62.65,9353.0,55.8277,55.8545,55.8099,55.8545,9353.0
2021-10-22 13:30:00,62.66,62.66,62.56,62.62,22000.0,55.8634,55.8634,55.7742,55.8277,22000.0
2021-10-22 13:35:00,62.6,62.63,62.59,62.63,14433.0,55.8099,55.8366,55.801,55.8366,14433.0
2021-10-22 13:40:00,62.63,62.65,62.62,62.62,15880.0,55.8366,55.8545,55.8277,55.8277,15880.0
2021-10-22 13:45:00,62.62,62.63,62.6,62.62,15703.0,55.8277,55.8366,55.8099,55.8277,15703.0
2021-10-22 13:50:00,62.63,62.64,62.6,62.62,12805.0,55.8366,55.8456,55.8099,55.8277,12805.0
2021-10-22 13:55:00,62.61,62.61,62.55,62.55,17657.0,55.8188,55.8188,55.7653,55.7653,17657.0
2021-10-22 14:00:00,62.55,62.58,62.54,62.57,12037.0,55.7653,55.7921,55.7564,55.7831,12037.0
2021-10-22 14:05:00,62.56,62.64,62.54,62.64,20567.0,55.7742,55.8456,55.7564,55.8456,20567.0
2021-10-22 14:10:00,62.64,62.69,62.64,62.64,16030.0,55.8456,55.8901,55.8456,55.8456,16030.0
2021-10-22 14:15:00,62.65,62.69,62.64,62.67,12576.0,55.8545,55.8901,55.8456,55.8723,12576.0
2021-10-22 14:20:00,62.67,62.7,62.67,62.7,4221.0,55.8723,55.899,55.8723,55.899,4221.0
2021-10-22 14:25:00,62.7,62.73,62.69,62.73,14127.0,55.899,55.9258,55.8901,55.9258,14127.0
2021-10-22 14:30:00,62.72,62.79,62.69,62.78,35970.0,55.9169,55.9793,55.8901,55.9704,35970.0
2021-10-22 14:35:00,62.78,62.8,62.77,62.77,11695.0,55.9704,55.9882,55.9615,55.9615,11695.0
2021-10-22 14:40:00,62.76,62.77,62.73,62.74,19252.0,55.9525,55.9615,55.9258,55.9347,19252.0
2021-10-22 14:45:00,62.74,62.74,62.72,62.73,6958.0,55.9347,55.9347,55.9169,55.9258,6958.0
2021-10-22 14:50:00,62.72,62.73,62.67,62.68,14126.0,55.9169,55.9258,55.8723,55.8812,14126.0
2021-10-22 14:55:00,62.68,62.68,62.63,62.67,13267.0,55.8812,55.8812,55.8366,55.8723,13267.0
2021-10-22 15:00:00,62.68,62.71,62.65,62.66,16114.0,55.8812,55.908,55.8545,55.8634,16114.0
2021-10-22 15:05:00,62.66,62.7,62.65,62.68,19177.0,55.8634,55.899,55.8545,55.8812,19177.0
2021-10-22 15:10:00,62.69,62.69,62.63,62.63,12720.0,55.8901,55.8901,55.8366,55.8366,12720.0
2021-10-22 15:15:00,62.63,62.64,62.56,62.57,16170.0,55.8366,55.8456,55.7742,55.7831,16170.0
2021-10-22 15:20:00,62.57,62.64,62.57,62.63,16348.0,55.7831,55.8456,55.7831,55.8366,16348.0
2021-10-22 15:25:00,62.62,62.67,62.61,62.65,23875.0,55.8277,55.8723,55.8188,55.8545,23875.0
2021-10-22 15:30:00,62.66,62.71,62.65,62.69,23585.0,55.8634,55.908,55.8545,55.8901,23585.0
2021-10-22 15:35:00,62.69,62.7,62.65,62.68,26328.0,55.8901,55.899,55.8545,55.8812,26328.0
2021-10-22 15:40:00,62.67,62.69,62.61,62.69,22295.0,55.8723,55.8901,55.8188,55.8901,22295.0
2021-10-22 15:45:00,62.68,62.71,62.68,62.69,26629.0,55.8812,55.908,55.8812,55.8901,26629.0
2021-10-22 15:50:00,62.69,62.72,62.68,62.71,43553.0,55.8901,55.9169,55.8812,55.908,43553.0
2021-10-22 15:55:00,62.71,62.72,62.65,62.68,101752.0,55.908,55.9169,55.8545,55.8812,101752.0
2021-10-25 09:30:00,62.52,62.52,62.13,62.13,87976.0,55.7386,55.7386,55.3909,55.3909,87976.0
2021-10-25 09:35:00,62.09,62.14,61.95,62.03,47581.0,55.3552,55.3998,55.2304,55.3017,47581.0
2021-10-25 09:40:00,62.05,62.21,62.01,62.21,27040.0,55.3196,55.4622,55.2839,55.4622,27040.0
2021-10-25 09:45:00,62.2,62.35,62.2,62.34,48341.0,55.4533,55.587,55.4533,55.5781,48341.0
2021-10-25 09:50:00,62.33,62.39,62.31,62.32,18556.0,55.5692,55.6227,55.5514,55.5603,18556.0
2021-10-25 09:55:00,62.32,62.4,62.31,62.34,16849.0,55.5603,55.6316,55.5514,55.5781,16849.0
2021-10-25 10:00:00,62.35,62.46,62.31,62.46,23316.0,55.587,55.6851,55.5514,55.6851,23316.0
2021-10-25 10:05:00,62.45,62.46,62.37,62.4,12034.0,55.6762,55.6851,55.6048,55.6316,12034.0
2021-10-25 10:10:00,62.37,62.42,62.31,62.32,17935.0,55.6048,55.6494,55.5514,55.5603,17935.0
2021-10-25 10:15:00,62.3,62.35,62.3,62.35,14796.0,55.5424,55.587,55.5424,55.587,14796.0
2021-10-25 10:20:00,62.36,62.36,62.27,62.29,23886.0,55.5959,55.5959,55.5157,55.5335,23886.0
2021-10-25 10:25:00,62.29,62.35,62.25,62.34,17323.0,55.5335,55.587,55.4979,55.5781,17323.0
2021-10-25 10:30:00,62.34,62.4,62.33,62.36,11141.0,55.5781,55.6316,55.5692,55.5959,11141.0
2021-10-25 10:35:00,62.37,62.41,62.28,62.41,20840.0,55.6048,55.6405,55.5246,55.6405,20840.0
2021-10-25 10:40:00,62.42,62.43,62.37,62.38,15367.0,55.6494,55.6583,55.6048,55.6138,15367.0
2021-10-25 10:45:00,62.37,62.37,62.31,62.35,19305.0,55.6048,55.6048,55.5514,55.587,19305.0
2021-10-25 10:50:00,62.31,62.39,62.31,62.38,14236.0,55.5514,55.6227,55.5514,55.6138,14236.0
2021-10-25 10:55:00,62.39,62.46,62.39,62.44,32074.0,55.6227,55.6851,55.6227,55.6673,32074.0
2021-10-25 11:00:00,62.44,62.48,62.43,62.47,17674.0,55.6673,55.7029,55.6583,55.694,17674.0
2021-10-25 11:05:00,62.46,62.46,62.39,62.41,44949.0,55.6851,55.6851,55.6227,55.6405,44949.0
2021-10-25 11:10:00,62.41,62.43,62.37,62.41,46123.0,55.6405,55.6583,55.6048,55.6405,46123.0
2021-10-25 11:15:00,62.41,62.41,62.33,62.35,13774.0,55.6405,55.6405,55.5692,55.587,13774.0
2021-10-25 11:20:00,62.34,62.34,62.28,62.28,19404.0,55.5781,55.5781,55.5246,55.5246,19404.0
2021-10-25 11:25:00,62.29,62.33,62.27,62.32,16816.0,55.5335,55.5692,55.5157,55.5603,16816.0
2021-10-25 11:30:00,62.32,62.39,62.31,62.37,10004.0,55.5603,55.6227,55.5514,55.6048,10004.0
2021-10-25 11:35:00,62.38,62.44,62.37,62.44,18817.0,55.6138,55.6673,55.6048,55.6673,18817.0
2021-10-25 11:40:00,62.44,62.49,62.44,62.47,11199.0,55.6673,55.7118,55.6673,55.694,11199.0
2021-10-25 11:45:00,62.47,62.49,62.43,62.49,11120.0,55.694,55.7118,55.6583,55.7118,11120.0
2021-10-25 11:50:00,62.49,62.51,62.48,62.5,18482.0,55.7118,55.7297,55.7029,55.7207,18482.0
2021-10-25 11:55:00,62.49,62.52,62.48,62.5,14156.0,55.7118,55.7386,55.7029,55.7207,14156.0
2021-10-25 12:00:00,62.5,62.51,62.47,62.5,10417.0,55.7207,55.7297,55.694,55.7207,10417.0
2021-10-25 12:05:00,62.5,62.5,62.44,62.45,16564.0,55.7207,55.7207,55.6673,55.6762,16564.0
2021-10-25 12:10:00,62.46,62.55,62.44,62.52,18619.0,55.6851,55.7653,55.6673,55.7386,18619.0
2021-10-25 12:15:00,62.52,62.54,62.51,62.53,9539.0,55.7386,55.7564,55.7297,55.7475,9539.0
2021-10-25 12:20:00,62.53,62.54,62.49,62.54,14998.0,55.7475,55.7564,55.7118,55.7564,14998.0
2021-10-25 12:25:00,62.53,62.54,62.51,62.53,8188.0,55.7475,55.7564,55.7297,55.7475,8188.0
2021-10-25 12:30:00,62.53,62.55,62.49,62.55,17970.0,55.7475,55.7653,55.7118,55.7653,17970.0
2021-10-25 12:35:00,62.55,62.56,62.48,62.48,14193.0,55.7653,55.7742,55.7029,55.7029,14193.0
2021-10-25 12:40:00,62.48,62.48,62.44,62.45,18938.0,55.7029,55.7029,55.6673,55.6762,18938.0
2021-10-25 12:45:00,62.45,62.49,62.44,62.49,7686.0,55.6762,55.7118,55.6673,55.7118,7686.0
2021-10-25 12:50:00,62.49,62.49,62.45,62.48,8810.0,55.7118,55.7118,55.6762,55.7029,8810.0
2021-10-25 12:55:00,62.47,62.49,62.45,62.48,10526.0,55.694,55.7118,55.6762,55.7029,10526.0
2021-10-25 13:00:00,62.48,62.48,62.45,62.47,12203.0,55.7029,55.7029,55.6762,55.694,12203.0
2021-10-25 13:05:00,62.48,62.52,62.47,62.51,12433.0,55.7029,55.7386,55.694,55.7297,12433.0
2021-10-25 13:10:00,62.51,62.52,62.47,62.47,14108.0,55.7297,55.7386,55.694,55.694,14108.0
2021-10-25 13:15:00,62.48,62.48,62.38,62.38,41012.0,55.7029,55.7029,55.6138,55.6138,41012.0
2021-10-25 13:20:00,62.39,62.39,62.29,62.3,35124.0,55.6227,55.6227,55.5335,55.5424,35124.0
2021-10-25 13:25:00,62.29,62.32,62.25,62.3,32680.0,55.5335,55.5603,55.4979,55.5424,32680.0
2021-10-25 13:30:00,62.32,62.32,62.29,62.3,8604.0,55.5603,55.5603,55.5335,55.5424,8604.0
2021-10-25 13:35:00,62.3,62.33,62.29,62.3,13711.0,55.5424,55.5692,55.5335,55.5424,13711.0
2021-10-25 13:40:00,62.3,62.32,62.29,62.31,21882.0,55.5424,55.5603,55.5335,55.5514,21882.0
2021-10-25 13:45:00,62.31,62.34,62.31,62.32,23644.0,55.5514,55.5781,55.5514,55.5603,23644.0
2021-10-25 13:50:00,62.32,62.32,62.27,62.28,39318.0,55.5603,55.5603,55.5157,55.5246,39318.0
2021-10-25 13:55:00,62.28,62.33,62.27,62.28,43014.0,55.5246,55.5692,55.5157,55.5246,43014.0
2021-10-25 14:00:00,62.28,62.28,62.15,62.23,86403.0,55.5246,55.5246,55.4087,55.48,86403.0
2021-10-25 14:05:00,62.25,62.27,62.18,62.19,45577.0,55.4979,55.5157,55.4355,55.4444,45577.0
2021-10-25 14:10:00,62.18,62.19,62.14,62.14,36844.0,55.4355,55.4444,55.3998,55.3998,36844.0
2021-10-25 14:15:00,62.15,62.16,62.12,62.16,22653.0,55.4087,55.4176,55.382,55.4176,22653.0
2021-10-25 14:20:00,62.16,62.21,62.16,62.21,19978.0,55.4176,55.4622,55.4176,55.4622,19978.0
2021-10-25 14:25:00,62.21,62.25,62.2,62.22,18715.0,55.4622,55.4979,55.4533,55.4711,18715.0
2021-10-25 14:30:00,62.22,62.24,62.18,62.2,36524.0,55.4711,55.4889,55.4355,55.4533,36524.0
2021-10-25 14:35:00,62.21,62.25,62.19,62.22,27240.0,55.4622,55.4979,55.4444,55.4711,27240.0
2021-10-25 14:40:00,62.21,62.22,62.17,62.22,24125.0,55.4622,55.4711,55.4265,55.4711,24125.0
2021-10-25 14:45:00,62.21,62.22,62.16,62.18,24458.0,55.4622,55.4711,55.4176,55.4355,24458.0
2021-10-25 14:50:00,62.17,62.17,62.12,62.12,23908.0,55.4265,55.4265,55.382,55.382,23908.0
2021-10-25 14:55:00,62.13,62.15,62.1,62.1,32137.0,55.3909,55.4087,55.3641,55.3641,32137.0
2021-10-25 15:00:00,62.09,62.13,62.08,62.09,43597.0,55.3552,55.3909,55.3463,55.3552,43597.0
2021-10-25 15:05:00,62.09,62.13,62.03,62.03,53556.0,55.3552,55.3909,55.3017,55.3017,53556.0
2021-10-25 15:10:00,62.04,62.04,61.98,62.0,48225.0,55.3106,55.3106,55.2571,55.275,48225.0
2021-10-25 15:15:00,62.01,62.01,61.95,61.95,53099.0,55.2839,55.2839,55.2304,55.2304,53099.0
2021-10-25 15:20:00,61.95,61.95,61.91,61.92,44048.0,55.2304,55.2304,55.1947,55.2037,44048.0
2021-10-25 15:25:00,61.92,61.93,61.87,61.88,74095.0,55.2037,55.2126,55.1591,55.168,74095.0
2021-10-25 15:30:00,61.88,61.9,61.84,61.9,103003.0,55.168,55.1858,55.1323,55.1858,103003.0
2021-10-25 15:35:00,61.9,61.92,61.87,61.89,76699.0,55.1858,55.2037,55.1591,55.1769,76699.0
2021-10-25 15:40:00,61.88,61.89,61.8,61.8,60393.0,55.168,55.1769,55.0967,55.0967,60393.0
2021-10-25 15:45:00,61.8,61.85,61.76,61.77,121717.0,55.0967,55.1412,55.061,55.0699,121717.0
2021-10-25 15:50:00,61.76,61.77,61.7,61.73,112539.0,55.061,55.0699,55.0075,55.0343,112539.0
2021-10-25 15:55:00,61.73,61.9,61.72,61.9,255346.0,55.0343,55.1858,55.0253,55.1858,255346.0
2021-10-26 09:30:00,61.97,62.21,61.88,62.1,62796.0,55.2482,55.4622,55.168,55.3641,62796.0
2021-10-26 09:35:00,62.14,62.22,62.03,62.07,16813.0,55.3998,55.4711,55.3017,55.3374,16813.0
2021-10-26 09:40:00,62.08,62.14,62.05,62.07,21078.0,55.3463,55.3998,55.3196,55.3374,21078.0
2021-10-26 09:45:00,62.06,62.16,62.03,62.1,37213.0,55.3285,55.4176,55.3017,55.3641,37213.0
2021-10-26 09:50:00,62.1,62.24,62.1,62.24,14163.0,55.3641,55.4889,55.3641,55.4889,14163.0
2021-10-26 09:55:00,62.23,62.27,62.17,62.22,13714.0,55.48,55.5157,55.4265,55.4711,13714.0
2021-10-26 10:00:00,62.22,62.3,62.19,62.24,21549.0,55.4711,55.5424,55.4444,55.4889,21549.0
2021-10-26 10:05:00,62.23,62.23,62.14,62.16,17985.0,55.48,55.48,55.3998,55.4176,17985.0
2021-10-26 10:10:00,62.17,62.21,62.15,62.15,10344.0,55.4265,55.4622,55.4087,55.4087,10344.0
2021-10-26 10:15:00,62.14,62.21,62.12,62.18,10964.0,55.3998,55.4622,55.382,55.4355,10964.0
2021-10-26 10:20:00,62.18,62.18,62.08,62.08,16764.0,55.4355,55.4355,55.3463,55.3463,16764.0
2021-10-26 10:25:00,62.08,62.13,62.06,62.09,10319.0,55.3463,55.3909,55.3285,55.3552,10319.0
2021-10-26 10:30:00,62.09,62.19,62.08,62.14,12404.0,55.3552,55.4444,55.3463,55.3998,12404.0
2021-10-26 10:35:00,62.15,62.17,62.11,62.16,14191.0,55.4087,55.4265,55.373,55.4176,14191.0
2021-10-26 10:40:00,62.15,62.18,62.07,62.07,17655.0,55.4087,55.4355,55.3374,55.3374,17655.0
2021-10-26 10:45:00,62.06,62.11,62.03,62.09,11617.0,55.3285,55.373,55.3017,55.3552,11617.0
2021-10-26 10:50:00,62.08,62.1,61.98,62.01,12936.0,55.3463,55.3641,55.2571,55.2839,12936.0
2021-10-26 10:55:00,62.0,62.07,61.99,62.07,10797.0,55.275,55.3374,55.2661,55.3374,10797.0
2021-10-26 11:00:00,62.1,62.18,62.1,62.14,10456.0,55.3641,55.4355,55.3641,55.3998,10456.0
2021-10-26 11:05:00,62.15,62.18,62.12,62.13,14149.0,55.4087,55.4355,55.382,55.3909,14149.0
2021-10-26 11:10:00,62.13,62.18,62.08,62.18,14953.0,55.3909,55.4355,55.3463,55.4355,14953.0
2021-10-26 11:15:00,62.18,62.19,62.1,62.14,12745.0,55.4355,55.4444,55.3641,55.3998,12745.0
2021-10-26 11:20:00,62.14,62.16,62.12,62.12,9912.0,55.3998,55.4176,55.382,55.382,9912.0
2021-10-26 11:25:00,62.12,62.14,62.1,62.14,10008.0,55.382,55.3998,55.3641,55.3998,10008.0
2021-10-26 11:30:00,62.13,62.22,62.13,62.19,13818.0,55.3909,55.4711,55.3909,55.4444,13818.0
2021-10-26 11:35:00,62.19,62.2,62.16,62.19,37035.0,55.4444,55.4533,55.4176,55.4444,37035.0
2021-10-26 11:40:00,62.19,62.2,62.13,62.16,7790.0,55.4444,55.4533,55.3909,55.4176,7790.0
2021-10-26 11:45:00,62.15,62.16,62.06,62.07,13879.0,55.4087,55.4176,55.3285,55.3374,13879.0
2021-10-26 11:50:00,62.06,62.11,62.04,62.04,13327.0,55.3285,55.373,55.3106,55.3106,13327.0
2021-10-26 11:55:00,62.04,62.11,62.0,62.08,12199.0,55.3106,55.373,55.275,55.3463,12199.0
2021-10-26 12:00:00,62.08,62.15,62.07,62.1,13305.0,55.3463,55.4087,55.3374,55.3641,13305.0
2021-10-26 12:05:00,62.1,62.17,62.09,62.15,11745.0,55.3641,55.4265,55.3552,55.4087,11745.0
2021-10-26 12:10:00,62.13,62.14,62.09,62.11,10413.0,55.3909,55.3998,55.3552,55.373,10413.0
2021-10-26 12:15:00,62.11,62.11,62.07,62.08,10787.0,55.373,55.373,55.3374,55.3463,10787.0
2021-10-26 12:20:00,62.08,62.1,62.04,62.05,10735.0,55.3463,55.3641,55.3106,55.3196,10735.0
2021-10-26 12:25:00,62.04,62.08,62.03,62.06,8107.0,55.3106,55.3463,55.3017,55.3285,8107.0
2021-10-26 12:30:00,62.07,62.07,62.0,62.01,15735.0,55.3374,55.3374,55.275,55.2839,15735.0
2021-10-26 12:35:00,62.01,62.09,62.01,62.08,16341.0,55.2839,55.3552,55.2839,55.3463,16341.0
2021-10-26 12:40:00,62.09,62.24,62.09,62.22,16793.0,55.3552,55.4889,55.3552,55.4711,16793.0
2021-10-26 12:45:00,62.21,62.32,62.2,62.32,12015.0,55.4622,55.5603,55.4533,55.5603,12015.0
2021-10-26 12:50:00,62.31,62.31,62.21,62.24,22923.0,55.5514,55.5514,55.4622,55.4889,22923.0
2021-10-26 12:55:00,62.24,62.27,62.23,62.27,13717.0,55.4889,55.5157,55.48,55.5157,13717.0
2021-10-26 13:00:00,62.27,62.28,62.23,62.23,16720.0,55.5157,55.5246,55.48,55.48,16720.0
2021-10-26 13:05:00,62.22,62.24,62.21,62.22,3598.0,55.4711,55.4889,55.4622,55.4711,3598.0
2021-10-26 13:10:00,62.22,62.25,62.18,62.25,17821.0,55.4711,55.4979,55.4355,55.4979,17821.0
2021-10-26 13:15:00,62.24,62.26,62.22,62.25,6958.0,55.4889,55.5068,55.4711,55.4979,6958.0
2021-10-26 13:20:00,62.24,62.29,62.21,62.27,8346.0,55.4889,55.5335,55.4622,55.5157,8346.0
2021-10-26 13:25:00,62.28,62.28,62.21,62.26,9006.0,55.5246,55.5246,55.4622,55.5068,9006.0
2021-10-26 13:30:00,62.26,62.26,62.18,62.18,8927.0,55.5068,55.5068,55.4355,55.4355,8927.0
2021-10-26 13:35:00,62.19,62.19,62.12,62.16,14484.0,55.4444,55.4444,55.382,55.4176,14484.0
2021-10-26 13:40:00,62.16,62.22,62.14,62.18,16118.0,55.4176,55.4711,55.3998,55.4355,16118.0
2021-10-26 13:45:00,62.18,62.22,62.17,62.22,9539.0,55.4355,55.4711,55.4265,55.4711,9539.0
2021-10-26 13:50:00,62.22,62.22,62.19,62.2,12672.0,55.4711,55.4711,55.4444,55.4533,12672.0
2021-10-26 13:55:00,62.21,62.24,62.19,62.2,13901.0,55.4622,55.4889,55.4444,55.4533,13901.0
2021-10-26 14:00:00,62.2,62.24,62.19,62.23,8512.0,55.4533,55.4889,55.4444,55.48,8512.0
2021-10-26 14:05:00,62.23,62.26,62.22,62.23,10967.0,55.48,55.5068,55.4711,55.48,10967.0
2021-10-26 14:10:00,62.23,62.24,62.22,62.24,3197.0,55.48,55.4889,55.4711,55.4889,3197.0
2021-10-26 14:15:00,62.24,62.26,62.21,62.21,9559.0,55.4889,55.5068,55.4622,55.4622,9559.0
2021-10-26 14:20:00,62.21,62.22,62.11,62.11,11305.0,55.4622,55.4711,55.373,55.373,11305.0
2021-10-26 14:25:00,62.1,62.16,62.1,62.16,5872.0,55.3641,55.4176,55.3641,55.4176,5872.0
2021-10-26 14:30:00,62.16,62.17,62.14,62.17,14507.0,55.4176,55.4265,55.3998,55.4265,14507.0
2021-10-26 14:35:00,62.17,62.17,62.12,62.13,7900.0,55.4265,55.4265,55.382,55.3909,7900.0
2021-10-26 14:40:00,62.13,62.19,62.13,62.19,16649.0,55.3909,55.4444,55.3909,55.4444,16649.0
2021-10-26 14:45:00,62.19,62.22,62.18,62.2,18579.0,55.4444,55.4711,55.4355,55.4533,18579.0
2021-10-26 14:50:00,62.2,62.2,62.17,62.17,9810.0,55.4533,55.4533,55.4265,55.4265,9810.0
2021-10-26 14:55:00,62.18,62.2,62.18,62.2,6808.0,55.4355,55.4533,55.4355,55.4533,6808.0
2021-10-26 15:00:00,62.2,62.22,62.16,62.21,15157.0,55.4533,55.4711,55.4176,55.4622,15157.0
2021-10-26 15:05:00,62.21,62.22,62.17,62.18,13907.0,55.4622,55.4711,55.4265,55.4355,13907.0
2021-10-26 15:10:00,62.18,62.22,62.18,62.22,15552.0,55.4355,55.4711,55.4355,55.4711,15552.0
2021-10-26 15:15:00,62.21,62.27,62.19,62.26,16647.0,55.4622,55.5157,55.4444,55.5068,16647.0
2021-10-26 15:20:00,62.27,62.29,62.26,62.29,15963.0,55.5157,55.5335,55.5068,55.5335,15963.0
2021-10-26 15:25:00,62.29,62.3,62.22,62.23,15562.0,55.5335,55.5424,55.4711,55.48,15562.0
2021-10-26 15:30:00,62.23,62.25,62.2,62.24,25283.0,55.48,55.4979,55.4533,55.4889,25283.0
2021-10-26 15:35:00,62.23,62.24,62.15,62.16,29116.0,55.48,55.4889,55.4087,55.4176,29116.0
2021-10-26 15:40:00,62.17,62.21,62.16,62.19,40940.0,55.4265,55.4622,55.4176,55.4444,40940.0
2021-10-26 15:45:00,62.19,62.25,62.16,62.18,66174.0,55.4444,55.4979,55.4176,55.4355,66174.0
2021-10-26 15:50:00,62.18,62.19,62.07,62.1,76208.0,55.4355,55.4444,55.3374,55.3641,76208.0
2021-10-26 15:55:00,62.11,62.12,62.05,62.08,168243.0,55.373,55.382,55.3196,55.3463,168243.0
2021-10-27 09:30:00,62.37,62.66,62.37,62.48,87096.0,55.6048,55.8634,55.6048,55.7029,87096.0
2021-10-27 09:35:00,62.46,62.46,62.16,62.22,14324.0,55.6851,55.6851,55.4176,55.4711,14324.0
2021-10-27 09:40:00,62.2,62.26,62.08,62.08,34579.0,55.4533,55.5068,55.3463,55.3463,34579.0
2021-10-27 09:45:00,62.07,62.14,61.95,62.06,40662.0,55.3374,55.3998,55.2304,55.3285,40662.0
2021-10-27 09:50:00,62.06,62.08,61.93,62.08,42154.0,55.3285,55.3463,55.2126,55.3463,42154.0
2021-10-27 09:55:00,62.1,62.1,61.95,62.03,24493.0,55.3641,55.3641,55.2304,55.3017,24493.0
2021-10-27 10:00:00,62.03,62.13,61.99,62.11,28816.0,55.3017,55.3909,55.2661,55.373,28816.0
2021-10-27 10:05:00,62.09,62.09,61.91,61.91,29688.0,55.3552,55.3552,55.1947,55.1947,29688.0
2021-10-27 10:10:00,61.91,61.94,61.87,61.91,19747.0,55.1947,55.2215,55.1591,55.1947,19747.0
2021-10-27 10:15:00,61.9,61.9,61.82,61.88,19468.0,55.1858,55.1858,55.1145,55.168,19468.0
2021-10-27 10:20:00,61.89,61.91,61.78,61.79,13306.0,55.1769,55.1947,55.0788,55.0878,13306.0
2021-10-27 10:25:00,61.77,61.82,61.68,61.75,13937.0,55.0699,55.1145,54.9897,55.0521,13937.0
2021-10-27 10:30:00,61.76,61.88,61.73,61.84,18785.0,55.061,55.168,55.0343,55.1323,18785.0
2021-10-27 10:35:00,61.87,61.89,61.74,61.78,14183.0,55.1591,55.1769,55.0432,55.0788,14183.0
2021-10-27 10:40:00,61.77,61.8,61.74,61.78,11704.0,55.0699,55.0967,55.0432,55.0788,11704.0
2021-10-27 10:45:00,61.8,61.91,61.8,61.87,15926.0,55.0967,55.1947,55.0967,55.1591,15926.0
2021-10-27 10:50:00,61.87,61.88,61.83,61.84,13535.0,55.1591,55.168,55.1234,55.1323,13535.0
2021-10-27 10:55:00,61.85,61.87,61.79,61.84,11751.0,55.1412,55.1591,55.0878,55.1323,11751.0
2021-10-27 11:00:00,61.85,61.85,61.76,61.81,12693.0,55.1412,55.1412,55.061,55.1056,12693.0
2021-10-27 11:05:00,61.82,61.87,61.77,61.77,22391.0,55.1145,55.1591,55.0699,55.0699,22391.0
2021-10-27 11:10:00,61.78,61.81,61.71,61.8,19964.0,55.0788,55.1056,55.0164,55.0967,19964.0
2021-10-27 11:15:00,61.81,61.86,61.78,61.81,12425.0,55.1056,55.1502,55.0788,55.1056,12425.0
2021-10-27 11:20:00,61.8,61.82,61.76,61.8,19627.0,55.0967,55.1145,55.061,55.0967,19627.0
2021-10-27 11:25:00,61.8,61.84,61.76,61.78,15103.0,55.0967,55.1323,55.061,55.0788,15103.0
2021-10-27 11:30:00,61.78,61.78,61.71,61.76,12359.0,55.0788,55.0788,55.0164,55.061,12359.0
2021-10-27 11:35:00,61.76,61.77,61.7,61.73,15324.0,55.061,55.0699,55.0075,55.0343,15324.0
2021-10-27 11:40:00,61.73,61.78,61.73,61.74,9817.0,55.0343,55.0788,55.0343,55.0432,9817.0
2021-10-27 11:45:00,61.75,61.77,61.68,61.69,15310.0,55.0521,55.0699,54.9897,54.9986,15310.0
2021-10-27 11:50:00,61.7,61.78,61.7,61.76,18789.0,55.0075,55.0788,55.0075,55.061,18789.0
2021-10-27 11:55:00,61.76,61.78,61.69,61.7,16330.0,55.061,55.0788,54.9986,55.0075,16330.0
2021-10-27 12:00:00,61.7,61.73,61.63,61.63,18138.0,55.0075,55.0343,54.9451,54.9451,18138.0
2021-10-27 12:05:00,61.62,61.7,61.62,61.69,8952.0,54.9362,55.0075,54.9362,54.9986,8952.0
2021-10-27 12:10:00,61.71,61.73,61.67,61.73,8020.0,55.0164,55.0343,54.9808,55.0343,8020.0
2021-10-27 12:15:00,61.74,61.75,61.69,61.69,21494.0,55.0432,55.0521,54.9986,54.9986,21494.0
2021-10-27 12:20:00,61.68,61.74,61.66,61.71,14299.0,54.9897,55.0432,54.9719,55.0164,14299.0
2021-10-27 12:25:00,61.73,61.74,61.69,61.73,9667.0,55.0343,55.0432,54.9986,55.0343,9667.0
2021-10-27 12:30:00,61.73,61.73,61.64,61.64,9058.0,55.0343,55.0343,54.954,54.954,9058.0
2021-10-27 12:35:00,61.64,61.64,61.53,61.53,21575.0,54.954,54.954,54.856,54.856,21575.0
2021-10-27 12:40:00,61.54,61.55,61.5,61.51,13031.0,54.8649,54.8738,54.8292,54.8381,13031.0
2021-10-27 12:45:00,61.52,61.53,61.39,61.39,17196.0,54.847,54.856,54.7311,54.7311,17196.0
2021-10-27 12:50:00,61.39,61.41,61.3,61.31,14267.0,54.7311,54.749,54.6509,54.6598,14267.0
2021-10-27 12:55:00,61.3,61.34,61.27,61.28,16233.0,54.6509,54.6866,54.6242,54.6331,16233.0
2021-10-27 13:00:00,61.28,61.3,61.25,61.27,12842.0,54.6331,54.6509,54.6063,54.6242,12842.0
2021-10-27 13:05:00,61.28,61.31,61.23,61.25,38491.0,54.6331,54.6598,54.5885,54.6063,38491.0
2021-10-27 13:10:00,61.24,61.27,61.2,61.27,22447.0,54.5974,54.6242,54.5618,54.6242,22447.0
2021-10-27 13:15:00,61.27,61.33,61.27,61.28,24643.0,54.6242,54.6777,54.6242,54.6331,24643.0
2021-10-27 13:20:00,61.29,61.32,61.28,61.28,18798.0,54.642,54.6687,54.6331,54.6331,18798.0
2021-10-27 13:25:00,61.29,61.29,61.21,61.28,24639.0,54.642,54.642,54.5707,54.6331,24639.0
2021-10-27 13:30:00,61.28,61.31,61.24,61.3,17696.0,54.6331,54.6598,54.5974,54.6509,17696.0
2021-10-27 13:35:00,61.31,61.45,61.29,61.44,30052.0,54.6598,54.7846,54.642,54.7757,30052.0
2021-10-27 13:40:00,61.44,61.44,61.36,61.37,14810.0,54.7757,54.7757,54.7044,54.7133,14810.0
2021-10-27 13:45:00,61.38,61.42,61.36,61.41,17025.0,54.7222,54.7579,54.7044,54.749,17025.0
2021-10-27 13:50:00,61.41,61.45,61.4,61.44,10596.0,54.749,54.7846,54.7401,54.7757,10596.0
2021-10-27 13:55:00,61.44,61.47,61.43,61.44,12821.0,54.7757,54.8025,54.7668,54.7757,12821.0
2021-10-27 14:00:00,61.43,61.5,61.42,61.48,10640.0,54.7668,54.8292,54.7579,54.8114,10640.0
2021-10-27 14:05:00,61.48,61.5,61.46,61.47,11497.0,54.8114,54.8292,54.7935,54.8025,11497.0
2021-10-27 14:10:00,61.46,61.52,61.45,61.51,15406.0,54.7935,54.847,54.7846,54.8381,15406.0
2021-10-27 14:15:00,61.5,61.53,61.5,61.51,14667.0,54.8292,54.856,54.8292,54.8381,14667.0
2021-10-27 14:20:00,61.53,61.57,61.52,61.53,11583.0,54.856,54.8916,54.847,54.856,11583.0
2021-10-27 14:25:00,61.54,61.56,61.51,61.56,15827.0,54.8649,54.8827,54.8381,54.8827,15827.0
2021-10-27 14:30:00,61.57,61.57,61.52,61.54,15638.0,54.8916,54.8916,54.847,54.8649,15638.0
2021-10-27 14:35:00,61.54,61.57,61.5,61.56,23603.0,54.8649,54.8916,54.8292,54.8827,23603.0
2021-10-27 14:40:00,61.57,61.6,61.5,61.52,19275.0,54.8916,54.9184,54.8292,54.847,19275.0
2021-10-27 14:45:00,61.52,61.54,61.5,61.52,17059.0,54.847,54.8649,54.8292,54.847,17059.0
2021-10-27 14:50:00,61.53,61.55,61.49,61.55,18719.0,54.856,54.8738,54.8203,54.8738,18719.0
2021-10-27 14:55:00,61.54,61.54,61.5,61.54,13270.0,54.8649,54.8649,54.8292,54.8649,13270.0
2021-10-27 15:00:00,61.53,61.58,61.52,61.57,17341.0,54.856,54.9005,54.847,54.8916,17341.0
2021-10-27 15:05:00,61.57,61.61,61.56,61.6,14283.0,54.8916,54.9273,54.8827,54.9184,14283.0
2021-10-27 15:10:00,61.6,61.6,61.55,61.57,17377.0,54.9184,54.9184,54.8738,54.8916,17377.0
2021-10-27 15:15:00,61.57,61.64,61.55,61.58,17958.0,54.8916,54.954,54.8738,54.9005,17958.0
2021-10-27 15:20:00,61.57,61.59,61.47,61.47,28193.0,54.8916,54.9094,54.8025,54.8025,28193.0
2021-10-27 15:25:00,61.46,61.47,61.37,61.42,77352.0,54.7935,54.8025,54.7133,54.7579,77352.0
2021-10-27 15:30:00,61.42,61.44,61.32,61.41,45097.0,54.7579,54.7757,54.6687,54.749,45097.0
2021-10-27 15:35:00,61.41,61.41,61.33,61.33,58162.0,54.749,54.749,54.6777,54.6777,58162.0
2021-10-27 15:40:00,61.34,61.35,61.29,61.34,98380.0,54.6866,54.6955,54.642,54.6866,98380.0
2021-10-27 15:45:00,61.33,61.36,61.3,61.31,44061.0,54.6777,54.7044,54.6509,54.6598,44061.0
2021-10-27 15:50:00,61.32,61.38,61.32,61.35,59835.0,54.6687,54.7222,54.6687,54.6955,59835.0
2021-10-27 15:55:00,61.35,61.35,61.27,61.31,123431.0,54.6955,54.6955,54.6242,54.6598,123431.0
2021-10-28 09:30:00,61.51,61.81,61.41,61.73,85063.0,54.8381,55.1056,54.749,55.0343,85063.0
2021-10-28 09:35:00,61.74,61.97,61.71,61.85,39590.0,55.0432,55.2482,55.0164,55.1412,39590.0
2021-10-28 09:40:00,61.84,62.0,61.83,62.0,66005.0,55.1323,55.275,55.1234,55.275,66005.0
2021-10-28 09:45:00,62.02,62.08,61.95,62.03,33354.0,55.2928,55.3463,55.2304,55.3017,33354.0
2021-10-28 09:50:00,62.04,62.15,61.96,62.01,34356.0,55.3106,55.4087,55.2393,55.2839,34356.0
2021-10-28 09:55:00,62.0,62.02,61.93,62.02,27493.0,55.275,55.2928,55.2126,55.2928,27493.0
2021-10-28 10:00:00,62.01,62.05,61.91,62.0,28475.0,55.2839,55.3196,55.1947,55.275,28475.0
2021-10-28 10:05:00,61.99,62.03,61.94,62.01,25451.0,55.2661,55.3017,55.2215,55.2839,25451.0
2021-10-28 10:10:00,62.0,62.03,61.78,61.9,40179.0,55.275,55.3017,55.0788,55.1858,40179.0
2021-10-28 10:15:00,61.89,61.95,61.85,61.86,29165.0,55.1769,55.2304,55.1412,55.1502,29165.0
2021-10-28 10:20:00,61.86,61.91,61.81,61.9,30011.0,55.1502,55.1947,55.1056,55.1858,30011.0
2021-10-28 10:25:00,61.89,61.94,61.88,61.91,24601.0,55.1769,55.2215,55.168,55.1947,24601.0
2021-10-28 10:30:00,61.9,61.91,61.81,61.88,27865.0,55.1858,55.1947,55.1056,55.168,27865.0
2021-10-28 10:35:00,61.89,61.95,61.87,61.94,22007.0,55.1769,55.2304,55.1591,55.2215,22007.0
2021-10-28 10:40:00,61.94,61.94,61.9,61.91,13544.0,55.2215,55.2215,55.1858,55.1947,13544.0
2021-10-28 10:45:00,61.91,61.96,61.9,61.96,35081.0,55.1947,55.2393,55.1858,55.2393,35081.0
2021-10-28 10:50:00,61.96,61.99,61.91,61.91,33144.0,55.2393,55.2661,55.1947,55.1947,33144.0
2021-10-28 10:55:00,61.9,61.94,61.89,61.93,18417.0,55.1858,55.2215,55.1769,55.2126,18417.0
2021-10-28 11:00:00,61.94,61.94,61.89,61.9,15653.0,55.2215,55.2215,55.1769,55.1858,15653.0
2021-10-28 11:05:00,61.91,61.93,61.87,61.89,17064.0,55.1947,55.2126,55.1591,55.1769,17064.0
2021-10-28 11:10:00,61.9,61.92,61.87,61.92,16697.0,55.1858,55.2037,55.1591,55.2037,16697.0
2021-10-28 11:15:00,61.91,61.92,61.87,61.89,25667.0,55.1947,55.2037,55.1591,55.1769,25667.0
2021-10-28 11:20:00,61.89,61.91,61.8,61.82,20802.0,55.1769,55.1947,55.0967,55.1145,20802.0
2021-10-28 11:25:00,61.83,61.85,61.76,61.77,30773.0,55.1234,55.1412,55.061,55.0699,30773.0
2021-10-28 11:30:00,61.77,61.9,61.77,61.9,20208.0,55.0699,55.1858,55.0699,55.1858,20208.0
2021-10-28 11:35:00,61.89,61.95,61.87,61.93,14602.0,55.1769,55.2304,55.1591,55.2126,14602.0
2021-10-28 11:40:00,61.93,61.96,61.9,61.91,8978.0,55.2126,55.2393,55.1858,55.1947,8978.0
2021-10-28 11:45:00,61.9,61.92,61.83,61.84,36127.0,55.1858,55.2037,55.1234,55.1323,36127.0
2021-10-28 11:50:00,61.85,61.9,61.84,61.89,29618.0,55.1412,55.1858,55.1323,55.1769,29618.0
2021-10-28 11:55:00,61.88,61.93,61.88,61.9,15521.0,55.168,55.2126,55.168,55.1858,15521.0
2021-10-28 12:00:00,61.92,61.98,61.9,61.97,15718.0,55.2037,55.2571,55.1858,55.2482,15718.0
2021-10-28 12:05:00,61.98,62.0,61.96,61.97,8467.0,55.2571,55.275,55.2393,55.2482,8467.0
2021-10-28 12:10:00,61.97,61.99,61.94,61.96,7829.0,55.2482,55.2661,55.2215,55.2393,7829.0
2021-10-28 12:15:00,61.98,62.01,61.95,61.96,8943.0,55.2571,55.2839,55.2304,55.2393,8943.0
2021-10-28 12:20:00,61.96,61.96,61.9,61.93,9726.0,55.2393,55.2393,55.1858,55.2126,9726.0
2021-10-28 12:25:00,61.93,61.95,61.89,61.91,13232.0,55.2126,55.2304,55.1769,55.1947,13232.0
2021-10-28 12:30:00,61.9,61.94,61.89,61.92,12282.0,55.1858,55.2215,55.1769,55.2037,12282.0
2021-10-28 12:35:00,61.91,61.93,61.9,61.92,16021.0,55.1947,55.2126,55.1858,55.2037,16021.0
2021-10-28 12:40:00,61.92,61.92,61.82,61.87,22720.0,55.2037,55.2037,55.1145,55.1591,22720.0
2021-10-28 12:45:00,61.87,61.9,61.86,61.88,8843.0,55.1591,55.1858,55.1502,55.168,8843.0
2021-10-28 12:50:00,61.88,61.9,61.85,61.9,13037.0,55.168,55.1858,55.1412,55.1858,13037.0
2021-10-28 12:55:00,61.9,61.91,61.87,61.87,16425.0,55.1858,55.1947,55.1591,55.1591,16425.0
2021-10-28 13:00:00,61.87,61.91,61.86,61.9,20711.0,55.1591,55.1947,55.1502,55.1858,20711.0
2021-10-28 13:05:00,61.9,61.91,61.86,61.91,10527.0,55.1858,55.1947,55.1502,55.1947,10527.0
2021-10-28 13:10:00,61.9,61.92,61.87,61.91,14472.0,55.1858,55.2037,55.1591,55.1947,14472.0
2021-10-28 13:15:00,61.91,61.93,61.89,61.92,5760.0,55.1947,55.2126,55.1769,55.2037,5760.0
2021-10-28 13:20:00,61.92,61.93,61.9,61.9,8428.0,55.2037,55.2126,55.1858,55.1858,8428.0
2021-10-28 13:25:00,61.9,61.94,61.87,61.94,10024.0,55.1858,55.2215,55.1591,55.2215,10024.0
2021-10-28 13:30:00,61.95,62.0,61.94,62.0,5460.0,55.2304,55.275,55.2215,55.275,5460.0
2021-10-28 13:35:00,61.99,61.99,61.94,61.96,13693.0,55.2661,55.2661,55.2215,55.2393,13693.0
2021-10-28 13:40:00,61.97,61.98,61.95,61.96,8640.0,55.2482,55.2571,55.2304,55.2393,8640.0
2021-10-28 13:45:00,61.95,61.95,61.91,61.92,12705.0,55.2304,55.2304,55.1947,55.2037,12705.0
2021-10-28 13:50:00,61.92,62.02,61.91,62.01,54840.0,55.2037,55.2928,55.1947,55.2839,54840.0
2021-10-28 13:55:00,62.0,62.01,61.98,61.99,28878.0,55.275,55.2839,55.2571,55.2661,28878.0
2021-10-28 14:00:00,61.98,61.99,61.95,61.98,12400.0,55.2571,55.2661,55.2304,55.2571,12400.0
2021-10-28 14:05:00,61.99,62.03,61.98,61.98,11257.0,55.2661,55.3017,55.2571,55.2571,11257.0
2021-10-28 14:10:00,61.98,62.05,61.98,62.03,11190.0,55.2571,55.3196,55.2571,55.3017,11190.0
2021-10-28 14:15:00,62.03,62.03,61.99,62.02,7020.0,55.3017,55.3017,55.2661,55.2928,7020.0
2021-10-28 14:20:00,62.02,62.03,61.95,61.96,13669.0,55.2928,55.3017,55.2304,55.2393,13669.0
2021-10-28 14:25:00,61.96,61.97,61.93,61.97,12581.0,55.2393,55.2482,55.2126,55.2482,12581.0
2021-10-28 14:30:00,61.97,62.0,61.94,62.0,25824.0,55.2482,55.275,55.2215,55.275,25824.0
2021-10-28 14:35:00,62.01,62.01,61.97,62.01,13985.0,55.2839,55.2839,55.2482,55.2839,13985.0
2021-10-28 14:40:00,62.02,62.05,62.01,62.04,12545.0,55.2928,55.3196,55.2839,55.3106,12545.0
2021-10-28 14:45:00,62.03,62.05,62.01,62.02,10276.0,55.3017,55.3196,55.2839,55.2928,10276.0
2021-10-28 14:50:00,62.03,62.04,61.98,61.98,10535.0,55.3017,55.3106,55.2571,55.2571,10535.0
2021-10-28 14:55:00,61.98,62.0,61.96,61.97,23729.0,55.2571,55.275,55.2393,55.2482,23729.0
2021-10-28 15:00:00,61.97,61.98,61.96,61.97,19948.0,55.2482,55.2571,55.2393,55.2482,19948.0
2021-10-28 15:05:00,61.97,62.0,61.96,61.97,19646.0,55.2482,55.275,55.2393,55.2482,19646.0
2021-10-28 15:10:00,61.97,61.97,61.89,61.93,16766.0,55.2482,55.2482,55.1769,55.2126,16766.0
2021-10-28 15:15:00,61.93,61.97,61.91,61.95,19505.0,55.2126,55.2482,55.1947,55.2304,19505.0
2021-10-28 15:20:00,61.95,62.01,61.93,62.01,16897.0,55.2304,55.2839,55.2126,55.2839,16897.0
2021-10-28 15:25:00,62.0,62.01,61.93,61.93,31823.0,55.275,55.2839,55.2126,55.2126,31823.0
2021-10-28 15:30:00,61.92,61.93,61.87,61.91,46385.0,55.2037,55.2126,55.1591,55.1947,46385.0
2021-10-28 15:35:00,61.9,61.99,61.89,61.97,19486.0,55.1858,55.2661,55.1769,55.2482,19486.0
2021-10-28 15:40:00,61.97,62.04,61.97,62.03,17560.0,55.2482,55.3106,55.2482,55.3017,17560.0
2021-10-28 15:45:00,62.04,62.04,61.95,62.0,39284.0,55.3106,55.3106,55.2304,55.275,39284.0
2021-10-28 15:50:00,62.0,62.08,61.99,62.08,73018.0,55.275,55.3463,55.2661,55.3463,73018.0
2021-10-28 15:55:00,62.07,62.07,62.0,62.04,134595.0,55.3374,55.3374,55.275,55.3106,134595.0
2021-10-29 09:30:00,61.91,62.22,61.91,62.21,76423.0,55.1947,55.4711,55.1947,55.4622,76423.0
2021-10-29 09:35:00,62.27,62.34,62.14,62.21,12720.0,55.5157,55.5781,55.3998,55.4622,12720.0
2021-10-29 09:40:00,62.18,62.38,62.17,62.26,25763.0,55.4355,55.6138,55.4265,55.5068,25763.0
2021-10-29 09:45:00,62.25,62.38,62.19,62.38,15644.0,55.4979,55.6138,55.4444,55.6138,15644.0
2021-10-29 09:50:00,62.38,62.47,62.3,62.39,26265.0,55.6138,55.694,55.5424,55.6227,26265.0
2021-10-29 09:55:00,62.4,62.45,62.25,62.28,21618.0,55.6316,55.6762,55.4979,55.5246,21618.0
2021-10-29 10:00:00,62.27,62.38,62.18,62.23,32463.0,55.5157,55.6138,55.4355,55.48,32463.0
2021-10-29 10:05:00,62.23,62.27,62.19,62.26,22575.0,55.48,55.5157,55.4444,55.5068,22575.0
2021-10-29 10:10:00,62.25,62.33,62.18,62.18,10837.0,55.4979,55.5692,55.4355,55.4355,10837.0
2021-10-29 10:15:00,62.2,62.26,62.18,62.24,14744.0,55.4533,55.5068,55.4355,55.4889,14744.0
2021-10-29 10:20:00,62.22,62.26,62.17,62.17,12616.0,55.4711,55.5068,55.4265,55.4265,12616.0
2021-10-29 10:25:00,62.15,62.17,62.09,62.14,14262.0,55.4087,55.4265,55.3552,55.3998,14262.0
2021-10-29 10:30:00,62.15,62.15,61.96,62.01,14942.0,55.4087,55.4087,55.2393,55.2839,14942.0
2021-10-29 10:35:00,62.01,62.17,62.0,62.16,28644.0,55.2839,55.4265,55.275,55.4176,28644.0
2021-10-29 10:40:00,62.16,62.16,62.11,62.15,21848.0,55.4176,55.4176,55.373,55.4087,21848.0
2021-10-29 10:45:00,62.15,62.21,62.13,62.21,20653.0,55.4087,55.4622,55.3909,55.4622,20653.0
2021-10-29 10:50:00,62.21,62.23,62.14,62.16,14354.0,55.4622,55.48,55.3998,55.4176,14354.0
2021-10-29 10:55:00,62.18,62.28,62.18,62.22,11005.0,55.4355,55.5246,55.4355,55.4711,11005.0
2021-10-29 11:00:00,62.24,62.3,62.22,62.29,24217.0,55.4889,55.5424,55.4711,55.5335,24217.0
2021-10-29 11:05:00,62.29,62.32,62.25,62.28,61156.0,55.5335,55.5603,55.4979,55.5246,61156.0
2021-10-29 11:10:00,62.27,62.29,62.2,62.21,18216.0,55.5157,55.5335,55.4533,55.4622,18216.0
2021-10-29 11:15:00,62.2,62.2,62.1,62.15,17846.0,55.4533,55.4533,55.3641,55.4087,17846.0
2021-10-29 11:20:00,62.16,62.19,62.14,62.17,29058.0,55.4176,55.4444,55.3998,55.4265,29058.0
2021-10-29 11:25:00,62.18,62.23,62.17,62.22,8081.0,55.4355,55.48,55.4265,55.4711,8081.0
2021-10-29 11:30:00,62.22,62.23,62.14,62.14,14008.0,55.4711,55.48,55.3998,55.3998,14008.0
2021-10-29 11:35:00,62.16,62.17,62.05,62.05,25889.0,55.4176,55.4265,55.3196,55.3196,25889.0
2021-10-29 11:40:00,62.04,62.06,62.0,62.01,28329.0,55.3106,55.3285,55.275,55.2839,28329.0
2021-10-29 11:45:00,62.03,62.07,62.01,62.04,22280.0,55.3017,55.3374,55.2839,55.3106,22280.0
2021-10-29 11:50:00,62.05,62.08,62.03,62.07,22320.0,55.3196,55.3463,55.3017,55.3374,22320.0
2021-10-29 11:55:00,62.08,62.09,62.03,62.03,14673.0,55.3463,55.3552,55.3017,55.3017,14673.0
2021-10-29 12:00:00,62.01,62.02,61.97,61.98,15622.0,55.2839,55.2928,55.2482,55.2571,15622.0
2021-10-29 12:05:00,61.99,62.04,61.98,62.03,11702.0,55.2661,55.3106,55.2571,55.3017,11702.0
2021-10-29 12:10:00,62.02,62.03,61.94,61.94,21893.0,55.2928,55.3017,55.2215,55.2215,21893.0
2021-10-29 12:15:00,61.94,62.01,61.94,62.01,15377.0,55.2215,55.2839,55.2215,55.2839,15377.0
2021-10-29 12:20:00,62.0,62.08,62.0,62.05,16416.0,55.275,55.3463,55.275,55.3196,16416.0
2021-10-29 12:25:00,62.05,62.1,62.04,62.06,9924.0,55.3196,55.3641,55.3106,55.3285,9924.0
2021-10-29 12:30:00,62.07,62.1,62.05,62.06,10180.0,55.3374,55.3641,55.3196,55.3285,10180.0
2021-10-29 12:35:00,62.06,62.15,62.05,62.15,8084.0,55.3285,55.4087,55.3196,55.4087,8084.0
2021-10-29 12:40:00,62.16,62.17,62.13,62.16,12418.0,55.4176,55.4265,55.3909,55.4176,12418.0
2021-10-29 12:45:00,62.15,62.18,62.13,62.18,20405.0,55.4087,55.4355,55.3909,55.4355,20405.0
2021-10-29 12:50:00,62.17,62.17,62.11,62.13,11558.0,55.4265,55.4265,55.373,55.3909,11558.0
2021-10-29 12:55:00,62.13,62.13,62.08,62.08,18455.0,55.3909,55.3909,55.3463,55.3463,18455.0
2021-10-29 13:00:00,62.09,62.09,62.04,62.05,13338.0,55.3552,55.3552,55.3106,55.3196,13338.0
2021-10-29 13:05:00,62.04,62.06,62.01,62.02,11919.0,55.3106,55.3285,55.2839,55.2928,11919.0
2021-10-29 13:10:00,62.01,62.04,61.97,61.97,11217.0,55.2839,55.3106,55.2482,55.2482,11217.0
2021-10-29 13:15:00,61.98,62.02,61.98,62.02,9629.0,55.2571,55.2928,55.2571,55.2928,9629.0
2021-10-29 13:20:00,62.03,62.06,62.03,62.05,11114.0,55.3017,55.3285,55.3017,55.3196,11114.0
2021-10-29 13:25:00,62.04,62.08,62.04,62.08,3727.0,55.3106,55.3463,55.3106,55.3463,3727.0
2021-10-29 13:30:00,62.08,62.09,62.04,62.08,10895.0,55.3463,55.3552,55.3106,55.3463,10895.0
2021-10-29 13:35:00,62.09,62.1,62.07,62.09,7491.0,55.3552,55.3641,55.3374,55.3552,7491.0
2021-10-29 13:40:00,62.08,62.13,62.08,62.11,5301.0,55.3463,55.3909,55.3463,55.373,5301.0
2021-10-29 13:45:00,62.11,62.11,62.05,62.05,12482.0,55.373,55.373,55.3196,55.3196,12482.0
2021-10-29 13:50:00,62.06,62.12,62.06,62.12,6392.0,55.3285,55.382,55.3285,55.382,6392.0
2021-10-29 13:55:00,62.12,62.17,62.12,62.14,6512.0,55.382,55.4265,55.382,55.3998,6512.0
2021-10-29 14:00:00,62.15,62.19,62.14,62.19,9453.0,55.4087,55.4444,55.3998,55.4444,9453.0
2021-10-29 14:05:00,62.18,62.18,62.12,62.12,11278.0,55.4355,55.4355,55.382,55.382,11278.0
2021-10-29 14:10:00,62.13,62.13,62.05,62.06,12235.0,55.3909,55.3909,55.3196,55.3285,12235.0
2021-10-29 14:15:00,62.06,62.12,62.06,62.07,16237.0,55.3285,55.382,55.3285,55.3374,16237.0
2021-10-29 14:20:00,62.08,62.09,62.0,62.0,7970.0,55.3463,55.3552,55.275,55.275,7970.0
2021-10-29 14:25:00,62.0,62.02,61.97,61.97,12517.0,55.275,55.2928,55.2482,55.2482,12517.0
2021-10-29 14:30:00,61.98,62.01,61.96,61.97,13629.0,55.2571,55.2839,55.2393,55.2482,13629.0
2021-10-29 14:35:00,61.98,61.99,61.96,61.97,11534.0,55.2571,55.2661,55.2393,55.2482,11534.0
2021-10-29 14:40:00,61.97,62.01,61.96,62.01,11494.0,55.2482,55.2839,55.2393,55.2839,11494.0
2021-10-29 14:45:00,62.01,62.05,62.01,62.04,12175.0,55.2839,55.3196,55.2839,55.3106,12175.0
2021-10-29 14:50:00,62.04,62.06,62.0,62.01,11861.0,55.3106,55.3285,55.275,55.2839,11861.0
2021-10-29 14:55:00,62.0,62.02,61.98,62.0,11276.0,55.275,55.2928,55.2571,55.275,11276.0
2021-10-29 15:00:00,61.99,61.99,61.93,61.94,16368.0,55.2661,55.2661,55.2126,55.2215,16368.0
2021-10-29 15:05:00,61.94,61.98,61.9,61.91,12446.0,55.2215,55.2571,55.1858,55.1947,12446.0
2021-10-29 15:10:00,61.91,61.92,61.88,61.9,15522.0,55.1947,55.2037,55.168,55.1858,15522.0
2021-10-29 15:15:00,61.89,61.91,61.84,61.86,17951.0,55.1769,55.1947,55.1323,55.1502,17951.0
2021-10-29 15:20:00,61.87,61.89,61.82,61.82,17892.0,55.1591,55.1769,55.1145,55.1145,17892.0
2021-10-29 15:25:00,61.82,61.84,61.81,61.83,22219.0,55.1145,55.1323,55.1056,55.1234,22219.0
2021-10-29 15:30:00,61.83,61.87,61.8,61.8,24142.0,55.1234,55.1591,55.0967,55.0967,24142.0
2021-10-29 15:35:00,61.8,61.86,61.76,61.85,24603.0,55.0967,55.1502,55.061,55.1412,24603.0
2021-10-29 15:40:00,61.84,61.92,61.83,61.91,32786.0,55.1323,55.2037,55.1234,55.1947,32786.0
2021-10-29 15:45:00,61.92,61.96,61.9,61.92,46167.0,55.2037,55.2393,55.1858,55.2037,46167.0
2021-10-29 15:50:00,61.93,61.97,61.85,61.89,64641.0,55.2126,55.2482,55.1412,55.1769,64641.0
2021-10-29 15:55:00,61.89,61.9,61.77,61.79,153144.0,55.1769,55.1858,55.0699,55.0878,153144.0
2021-11-01 09:30:00,61.82,62.09,61.82,61.94,95889.0,55.1145,55.3552,55.1145,55.2215,95889.0
2021-11-01 09:35:00,61.99,61.99,61.88,61.95,12880.0,55.2661,55.2661,55.168,55.2304,12880.0
2021-11-01 09:40:00,61.94,62.05,61.9,61.93,24195.0,55.2215,55.3196,55.1858,55.2126,24195.0
2021-11-01 09:45:00,61.94,62.12,61.91,62.05,58629.0,55.2215,55.382,55.1947,55.3196,58629.0
2021-11-01 09:50:00,62.04,62.23,61.99,62.22,29266.0,55.3106,55.48,55.2661,55.4711,29266.0
2021-11-01 09:55:00,62.21,62.35,62.21,62.34,13064.0,55.4622,55.587,55.4622,55.5781,13064.0
2021-11-01 10:00:00,62.32,62.36,62.08,62.13,23655.0,55.5603,55.5959,55.3463,55.3909,23655.0
2021-11-01 10:05:00,62.11,62.14,61.97,62.02,16037.0,55.373,55.3998,55.2482,55.2928,16037.0
2021-11-01 10:10:00,62.02,62.03,61.95,61.96,10737.0,55.2928,55.3017,55.2304,55.2393,10737.0
2021-11-01 10:15:00,61.98,62.04,61.97,62.02,26846.0,55.2571,55.3106,55.2482,55.2928,26846.0
2021-11-01 10:20:00,62.01,62.01,61.88,61.95,19456.0,55.2839,55.2839,55.168,55.2304,19456.0
2021-11-01 10:25:00,61.94,62.01,61.91,61.92,17804.0,55.2215,55.2839,55.1947,55.2037,17804.0
2021-11-01 10:30:00,61.92,61.99,61.87,61.96,11088.0,55.2037,55.2661,55.1591,55.2393,11088.0
2021-11-01 10:35:00,61.97,62.01,61.94,61.94,12838.0,55.2482,55.2839,55.2215,55.2215,12838.0
2021-11-01 10:40:00,61.94,62.0,61.94,61.99,11395.0,55.2215,55.275,55.2215,55.2661,11395.0
2021-11-01 10:45:00,61.99,62.03,61.96,61.96,11156.0,55.2661,55.3017,55.2393,55.2393,11156.0
2021-11-01 10:50:00,61.96,62.11,61.96,62.04,34367.0,55.2393,55.373,55.2393,55.3106,34367.0
2021-11-01 10:55:00,62.01,62.03,61.99,62.01,19639.0,55.2839,55.3017,55.2661,55.2839,19639.0
2021-11-01 11:00:00,62.01,62.14,62.01,62.14,19201.0,55.2839,55.3998,55.2839,55.3998,19201.0
2021-11-01 11:05:00,62.14,62.15,62.1,62.11,5373.0,55.3998,55.4087,55.3641,55.373,5373.0
2021-11-01 11:10:00,62.1,62.12,62.08,62.12,5666.0,55.3641,55.382,55.3463,55.382,5666.0
2021-11-01 11:15:00,62.11,62.14,62.07,62.09,12301.0,55.373,55.3998,55.3374,55.3552,12301.0
2021-11-01 11:20:00,62.11,62.12,62.08,62.11,7559.0,55.373,55.382,55.3463,55.373,7559.0
2021-11-01 11:25:00,62.11,62.12,62.04,62.04,11426.0,55.373,55.382,55.3106,55.3106,11426.0
2021-11-01 11:30:00,62.04,62.14,62.04,62.14,10319.0,55.3106,55.3998,55.3106,55.3998,10319.0
2021-11-01 11:35:00,62.14,62.18,62.12,62.14,5628.0,55.3998,55.4355,55.382,55.3998,5628.0
2021-11-01 11:40:00,62.13,62.21,62.12,62.2,9188.0,55.3909,55.4622,55.382,55.4533,9188.0
2021-11-01 11:45:00,62.21,62.23,62.16,62.17,9213.0,55.4622,55.48,55.4176,55.4265,9213.0
2021-11-01 11:50:00,62.15,62.18,62.12,62.16,17045.0,55.4087,55.4355,55.382,55.4176,17045.0
2021-11-01 11:55:00,62.16,62.17,62.12,62.17,12540.0,55.4176,55.4265,55.382,55.4265,12540.0
2021-11-01 12:00:00,62.18,62.21,62.17,62.18,6691.0,55.4355,55.4622,55.4265,55.4355,6691.0
2021-11-01 12:05:00,62.18,62.22,62.18,62.19,4615.0,55.4355,55.4711,55.4355,55.4444,4615.0
2021-11-01 12:10:00,62.18,62.19,62.11,62.13,6708.0,55.4355,55.4444,55.373,55.3909,6708.0
2021-11-01 12:15:00,62.14,62.17,62.14,62.15,7403.0,55.3998,55.4265,55.3998,55.4087,7403.0
2021-11-01 12:20:00,62.15,62.17,62.14,62.16,3910.0,55.4087,55.4265,55.3998,55.4176,3910.0
2021-11-01 12:25:00,62.17,62.21,62.15,62.2,8026.0,55.4265,55.4622,55.4087,55.4533,8026.0
2021-11-01 12:30:00,62.2,62.24,62.2,62.23,9713.0,55.4533,55.4889,55.4533,55.48,9713.0
2021-11-01 12:35:00,62.24,62.3,62.22,62.29,7139.0,55.4889,55.5424,55.4711,55.5335,7139.0
2021-11-01 12:40:00,62.3,62.35,62.29,62.33,10536.0,55.5424,55.587,55.5335,55.5692,10536.0
2021-11-01 12:45:00,62.33,62.34,62.29,62.3,9558.0,55.5692,55.5781,55.5335,55.5424,9558.0
2021-11-01 12:50:00,62.31,62.32,62.29,62.3,16742.0,55.5514,55.5603,55.5335,55.5424,16742.0
2021-11-01 12:55:00,62.3,62.34,62.29,62.34,10306.0,55.5424,55.5781,55.5335,55.5781,10306.0
2021-11-01 13:00:00,62.34,62.34,62.29,62.3,11266.0,55.5781,55.5781,55.5335,55.5424,11266.0
2021-11-01 13:05:00,62.3,62.32,62.27,62.32,10660.0,55.5424,55.5603,55.5157,55.5603,10660.0
2021-11-01 13:10:00,62.31,62.32,62.28,62.3,8037.0,55.5514,55.5603,55.5246,55.5424,8037.0
2021-11-01 13:15:00,62.29,62.32,62.28,62.32,9987.0,55.5335,55.5603,55.5246,55.5603,9987.0
2021-11-01 13:20:00,62.32,62.36,62.28,62.28,10810.0,55.5603,55.5959,55.5246,55.5246,10810.0
2021-11-01 13:25:00,62.29,62.37,62.29,62.33,15905.0,55.5335,55.6048,55.5335,55.5692,15905.0
2021-11-01 13:30:00,62.32,62.32,62.26,62.26,8638.0,55.5603,55.5603,55.5068,55.5068,8638.0
2021-11-01 13:35:00,62.26,62.27,62.23,62.25,10870.0,55.5068,55.5157,55.48,55.4979,10870.0
2021-11-01 13:40:00,62.23,62.29,62.22,62.27,14642.0,55.48,55.5335,55.4711,55.5157,14642.0
2021-11-01 13:45:00,62.28,62.28,62.24,62.25,8209.0,55.5246,55.5246,55.4889,55.4979,8209.0
2021-11-01 13:50:00,62.24,62.28,62.23,62.28,10319.0,55.4889,55.5246,55.48,55.5246,10319.0
2021-11-01 13:55:00,62.28,62.28,62.21,62.22,14821.0,55.5246,55.5246,55.4622,55.4711,14821.0
2021-11-01 14:00:00,62.22,62.22,62.16,62.18,10124.0,55.4711,55.4711,55.4176,55.4355,10124.0
2021-11-01 14:05:00,62.19,62.19,62.16,62.17,9017.0,55.4444,55.4444,55.4176,55.4265,9017.0
2021-11-01 14:10:00,62.16,62.22,62.15,62.22,10203.0,55.4176,55.4711,55.4087,55.4711,10203.0
2021-11-01 14:15:00,62.23,62.23,62.2,62.21,9301.0,55.48,55.48,55.4533,55.4622,9301.0
2021-11-01 14:20:00,62.21,62.21,62.16,62.16,7400.0,55.4622,55.4622,55.4176,55.4176,7400.0
2021-11-01 14:25:00,62.15,62.17,62.13,62.17,9865.0,55.4087,55.4265,55.3909,55.4265,9865.0
2021-11-01 14:30:00,62.17,62.21,62.17,62.19,9283.0,55.4265,55.4622,55.4265,55.4444,9283.0
2021-11-01 14:35:00,62.19,62.25,62.19,62.23,8439.0,55.4444,55.4979,55.4444,55.48,8439.0
2021-11-01 14:40:00,62.24,62.25,62.2,62.21,5574.0,55.4889,55.4979,55.4533,55.4622,5574.0
2021-11-01 14:45:00,62.21,62.21,62.16,62.17,10446.0,55.4622,55.4622,55.4176,55.4265,10446.0
2021-11-01 14:50:00,62.17,62.17,62.12,62.16,14613.0,55.4265,55.4265,55.382,55.4176,14613.0
2021-11-01 14:55:00,62.16,62.19,62.15,62.18,8746.0,55.4176,55.4444,55.4087,55.4355,8746.0
2021-11-01 15:00:00,62.18,62.19,62.15,62.17,8113.0,55.4355,55.4444,55.4087,55.4265,8113.0
2021-11-01 15:05:00,62.18,62.2,62.16,62.2,9722.0,55.4355,55.4533,55.4176,55.4533,9722.0
2021-11-01 15:10:00,62.19,62.22,62.18,62.22,10454.0,55.4444,55.4711,55.4355,55.4711,10454.0
2021-11-01 15:15:00,62.22,62.25,62.21,62.21,9423.0,55.4711,55.4979,55.4622,55.4622,9423.0
2021-11-01 15:20:00,62.21,62.23,62.19,62.22,14384.0,55.4622,55.48,55.4444,55.4711,14384.0
2021-11-01 15:25:00,62.22,62.25,62.19,62.25,11847.0,55.4711,55.4979,55.4444,55.4979,11847.0
2021-11-01 15:30:00,62.24,62.33,62.23,62.32,26135.0,55.4889,55.5692,55.48,55.5603,26135.0
2021-11-01 15:35:00,62.32,62.32,62.25,62.26,21219.0,55.5603,55.5603,55.4979,55.5068,21219.0
2021-11-01 15:40:00,62.25,62.31,62.24,62.29,22679.0,55.4979,55.5514,55.4889,55.5335,22679.0
2021-11-01 15:45:00,62.29,62.33,62.28,62.33,17259.0,55.5335,55.5692,55.5246,55.5692,17259.0
2021-11-01 15:50:00,62.33,62.39,62.33,62.34,33033.0,55.5692,55.6227,55.5692,55.5781,33033.0
2021-11-01 15:55:00,62.35,62.35,62.29,62.29,91995.0,55.587,55.587,55.5335,55.5335,91995.0
2021-11-02 09:30:00,62.46,62.58,62.25,62.3,46768.0,55.6851,55.7921,55.4979,55.5424,46768.0
2021-11-02 09:35:00,62.27,62.3,62.18,62.21,9383.0,55.5157,55.5424,55.4355,55.4622,9383.0
2021-11-02 09:40:00,62.22,62.29,62.2,62.26,22466.0,55.4711,55.5335,55.4533,55.5068,22466.0
2021-11-02 09:45:00,62.26,62.42,62.26,62.37,19489.0,55.5068,55.6494,55.5068,55.6048,19489.0
2021-11-02 09:50:00,62.36,62.36,62.27,62.34,14802.0,55.5959,55.5959,55.5157,55.5781,14802.0
2021-11-02 09:55:00,62.33,62.39,62.22,62.22,8351.0,55.5692,55.6227,55.4711,55.4711,8351.0
2021-11-02 10:00:00,62.21,62.34,62.21,62.28,16005.0,55.4622,55.5781,55.4622,55.5246,16005.0
2021-11-02 10:05:00,62.26,62.27,62.11,62.27,21896.0,55.5068,55.5157,55.373,55.5157,21896.0
2021-11-02 10:10:00,62.29,62.39,62.23,62.38,18533.0,55.5335,55.6227,55.48,55.6138,18533.0
2021-11-02 10:15:00,62.39,62.39,62.29,62.31,21309.0,55.6227,55.6227,55.5335,55.5514,21309.0
2021-11-02 10:20:00,62.31,62.36,62.27,62.31,19420.0,55.5514,55.5959,55.5157,55.5514,19420.0
2021-11-02 10:25:00,62.31,62.33,62.25,62.28,20215.0,55.5514,55.5692,55.4979,55.5246,20215.0
2021-11-02 10:30:00,62.27,62.3,62.25,62.28,15376.0,55.5157,55.5424,55.4979,55.5246,15376.0
2021-11-02 10:35:00,62.27,62.27,62.22,62.24,8547.0,55.5157,55.5157,55.4711,55.4889,8547.0
2021-11-02 10:40:00,62.24,62.28,62.22,62.25,12961.0,55.4889,55.5246,55.4711,55.4979,12961.0
2021-11-02 10:45:00,62.24,62.33,62.24,62.27,10601.0,55.4889,55.5692,55.4889,55.5157,10601.0
2021-11-02 10:50:00,62.27,62.31,62.24,62.24,10498.0,55.5157,55.5514,55.4889,55.4889,10498.0
2021-11-02 10:55:00,62.25,62.29,62.21,62.29,12103.0,55.4979,55.5335,55.4622,55.5335,12103.0
2021-11-02 11:00:00,62.3,62.33,62.28,62.3,19763.0,55.5424,55.5692,55.5246,55.5424,19763.0
2021-11-02 11:05:00,62.3,62.38,62.29,62.38,11894.0,55.5424,55.6138,55.5335,55.6138,11894.0
2021-11-02 11:10:00,62.39,62.39,62.31,62.32,6327.0,55.6227,55.6227,55.5514,55.5603,6327.0
2021-11-02 11:15:00,62.32,62.32,62.29,62.29,11814.0,55.5603,55.5603,55.5335,55.5335,11814.0
2021-11-02 11:20:00,62.29,62.29,62.25,62.26,6457.0,55.5335,55.5335,55.4979,55.5068,6457.0
2021-11-02 11:25:00,62.25,62.32,62.22,62.32,17971.0,55.4979,55.5603,55.4711,55.5603,17971.0
2021-11-02 11:30:00,62.32,62.37,62.3,62.36,12094.0,55.5603,55.6048,55.5424,55.5959,12094.0
2021-11-02 11:35:00,62.36,62.43,62.36,62.43,7208.0,55.5959,55.6583,55.5959,55.6583,7208.0
2021-11-02 11:40:00,62.44,62.44,62.35,62.36,7672.0,55.6673,55.6673,55.587,55.5959,7672.0
2021-11-02 11:45:00,62.36,62.39,62.34,62.39,12847.0,55.5959,55.6227,55.5781,55.6227,12847.0
2021-11-02 11:50:00,62.39,62.4,62.33,62.38,9188.0,55.6227,55.6316,55.5692,55.6138,9188.0
2021-11-02 11:55:00,62.39,62.4,62.35,62.35,7940.0,55.6227,55.6316,55.587,55.587,7940.0
2021-11-02 12:00:00,62.34,62.4,62.32,62.39,9613.0,55.5781,55.6316,55.5603,55.6227,9613.0
2021-11-02 12:05:00,62.39,62.43,62.39,62.43,8414.0,55.6227,55.6583,55.6227,55.6583,8414.0
2021-11-02 12:10:00,62.43,62.45,62.4,62.41,10735.0,55.6583,55.6762,55.6316,55.6405,10735.0
2021-11-02 12:15:00,62.4,62.46,62.4,62.45,10278.0,55.6316,55.6851,55.6316,55.6762,10278.0
2021-11-02 12:20:00,62.44,62.47,62.38,62.39,10775.0,55.6673,55.694,55.6138,55.6227,10775.0
2021-11-02 12:25:00,62.4,62.4,62.35,62.37,9759.0,55.6316,55.6316,55.587,55.6048,9759.0
2021-11-02 12:30:00,62.36,62.37,62.34,62.36,9495.0,55.5959,55.6048,55.5781,55.5959,9495.0
2021-11-02 12:35:00,62.35,62.37,62.32,62.37,13892.0,55.587,55.6048,55.5603,55.6048,13892.0
2021-11-02 12:40:00,62.36,62.39,62.34,62.34,25010.0,55.5959,55.6227,55.5781,55.5781,25010.0
2021-11-02 12:45:00,62.34,62.35,62.31,62.33,7686.0,55.5781,55.587,55.5514,55.5692,7686.0
2021-11-02 12:50:00,62.33,62.36,62.32,62.35,7838.0,55.5692,55.5959,55.5603,55.587,7838.0
2021-11-02 12:55:00,62.36,62.43,62.35,62.43,8213.0,55.5959,55.6583,55.587,55.6583,8213.0
2021-11-02 13:00:00,62.44,62.47,62.43,62.47,7478.0,55.6673,55.694,55.6583,55.694,7478.0
2021-11-02 13:05:00,62.46,62.49,62.46,62.49,7449.0,55.6851,55.7118,55.6851,55.7118,7449.0
2021-11-02 13:10:00,62.48,62.49,62.46,62.48,11390.0,55.7029,55.7118,55.6851,55.7029,11390.0
2021-11-02 13:15:00,62.48,62.5,62.46,62.47,11538.0,55.7029,55.7207,55.6851,55.694,11538.0
2021-11-02 13:20:00,62.46,62.46,62.43,62.46,5168.0,55.6851,55.6851,55.6583,55.6851,5168.0
2021-11-02 13:25:00,62.45,62.46,62.41,62.42,10750.0,55.6762,55.6851,55.6405,55.6494,10750.0
2021-11-02 13:30:00,62.42,62.42,62.35,62.39,12504.0,55.6494,55.6494,55.587,55.6227,12504.0
2021-11-02 13:35:00,62.41,62.45,62.4,62.44,9401.0,55.6405,55.6762,55.6316,55.6673,9401.0
2021-11-02 13:40:00,62.43,62.46,62.43,62.45,8310.0,55.6583,55.6851,55.6583,55.6762,8310.0
2021-11-02 13:45:00,62.45,62.49,62.45,62.46,7726.0,55.6762,55.7118,55.6762,55.6851,7726.0
2021-11-02 13:50:00,62.47,62.48,62.43,62.46,10872.0,55.694,55.7029,55.6583,55.6851,10872.0
2021-11-02 13:55:00,62.46,62.49,62.44,62.48,5731.0,55.6851,55.7118,55.6673,55.7029,5731.0
2021-11-02 14:00:00,62.49,62.51,62.45,62.47,20453.0,55.7118,55.7297,55.6762,55.694,20453.0
2021-11-02 14:05:00,62.48,62.54,62.48,62.53,9714.0,55.7029,55.7564,55.7029,55.7475,9714.0
2021-11-02 14:10:00,62.53,62.58,62.51,62.57,9839.0,55.7475,55.7921,55.7297,55.7831,9839.0
2021-11-02 14:15:00,62.58,62.6,62.56,62.6,7687.0,55.7921,55.8099,55.7742,55.8099,7687.0
2021-11-02 14:20:00,62.6,62.62,62.58,62.59,12253.0,55.8099,55.8277,55.7921,55.801,12253.0
2021-11-02 14:25:00,62.59,62.63,62.59,62.62,12228.0,55.801,55.8366,55.801,55.8277,12228.0
2021-11-02 14:30:00,62.63,62.65,62.6,62.64,11950.0,55.8366,55.8545,55.8099,55.8456,11950.0
2021-11-02 14:35:00,62.65,62.7,62.64,62.7,16296.0,55.8545,55.899,55.8456,55.899,16296.0
2021-11-02 14:40:00,62.69,62.74,62.69,62.72,19870.0,55.8901,55.9347,55.8901,55.9169,19870.0
2021-11-02 14:45:00,62.73,62.75,62.71,62.73,18907.0,55.9258,55.9436,55.908,55.9258,18907.0
2021-11-02 14:50:00,62.72,62.8,62.68,62.75,68802.0,55.9169,55.9882,55.8812,55.9436,68802.0
2021-11-02 14:55:00,62.76,62.79,62.71,62.74,23160.0,55.9525,55.9793,55.908,55.9347,23160.0
2021-11-02 15:00:00,62.76,62.8,62.74,62.76,25074.0,55.9525,55.9882,55.9347,55.9525,25074.0
2021-11-02 15:05:00,62.75,62.75,62.68,62.7,18694.0,55.9436,55.9436,55.8812,55.899,18694.0
2021-11-02 15:10:00,62.69,62.7,62.59,62.6,21893.0,55.8901,55.899,55.801,55.8099,21893.0
2021-11-02 15:15:00,62.59,62.63,62.57,62.62,18627.0,55.801,55.8366,55.7831,55.8277,18627.0
2021-11-02 15:20:00,62.62,62.63,62.5,62.52,23592.0,55.8277,55.8366,55.7207,55.7386,23592.0
2021-11-02 15:25:00,62.52,62.6,62.51,62.56,17152.0,55.7386,55.8099,55.7297,55.7742,17152.0
2021-11-02 15:30:00,62.55,62.58,62.53,62.58,18658.0,55.7653,55.7921,55.7475,55.7921,18658.0
2021-11-02 15:35:00,62.58,62.59,62.51,62.52,23888.0,55.7921,55.801,55.7297,55.7386,23888.0
2021-11-02 15:40:00,62.51,62.58,62.51,62.58,30094.0,55.7297,55.7921,55.7297,55.7921,30094.0
2021-11-02 15:45:00,62.57,62.6,62.54,62.54,34774.0,55.7831,55.8099,55.7564,55.7564,34774.0
2021-11-02 15:50:00,62.55,62.57,62.52,62.55,59200.0,55.7653,55.7831,55.7386,55.7653,59200.0
2021-11-02 15:55:00,62.55,62.66,62.55,62.65,144517.0,55.7653,55.8634,55.7653,55.8545,144517.0
2021-11-03 09:30:00,62.69,63.2,62.69,63.19,93837.0,55.8901,56.3448,55.8901,56.3359,93837.0
2021-11-03 09:35:00,63.09,63.23,63.08,63.19,12191.0,56.2467,56.3716,56.2378,56.3359,12191.0
2021-11-03 09:40:00,63.18,63.26,62.97,63.0,43245.0,56.327,56.3983,56.1398,56.1665,43245.0
2021-11-03 09:45:00,62.99,63.03,62.83,62.83,15908.0,56.1576,56.1933,56.0149,56.0149,15908.0
2021-11-03 09:50:00,62.83,62.88,62.67,62.69,20096.0,56.0149,56.0595,55.8723,55.8901,20096.0
2021-11-03 09:55:00,62.68,62.73,62.64,62.7,11877.0,55.8812,55.9258,55.8456,55.899,11877.0
2021-11-03 10:00:00,62.7,62.77,62.64,62.77,14424.0,55.899,55.9615,55.8456,55.9615,14424.0
2021-11-03 10:05:00,62.78,62.82,62.71,62.75,25096.0,55.9704,56.006,55.908,55.9436,25096.0
2021-11-03 10:10:00,62.77,62.88,62.73,62.88,24006.0,55.9615,56.0595,55.9258,56.0595,24006.0
2021-11-03 10:15:00,62.88,62.89,62.77,62.87,15971.0,56.0595,56.0684,55.9615,56.0506,15971.0
2021-11-03 10:20:00,62.86,62.88,62.74,62.78,18017.0,56.0417,56.0595,55.9347,55.9704,18017.0
2021-11-03 10:25:00,62.78,62.82,62.74,62.78,23120.0,55.9704,56.006,55.9347,55.9704,23120.0
2021-11-03 10:30:00,62.78,62.86,62.78,62.82,16955.0,55.9704,56.0417,55.9704,56.006,16955.0
2021-11-03 10:35:00,62.82,62.84,62.77,62.79,17684.0,56.006,56.0239,55.9615,55.9793,17684.0
2021-11-03 10:40:00,62.79,62.86,62.77,62.78,19013.0,55.9793,56.0417,55.9615,55.9704,19013.0
2021-11-03 10:45:00,62.78,62.87,62.74,62.81,10653.0,55.9704,56.0506,55.9347,55.9971,10653.0
2021-11-03 10:50:00,62.82,62.88,62.79,62.86,23178.0,56.006,56.0595,55.9793,56.0417,23178.0
2021-11-03 10:55:00,62.86,62.89,62.83,62.83,16557.0,56.0417,56.0684,56.0149,56.0149,16557.0
2021-11-03 11:00:00,62.82,62.87,62.79,62.79,15058.0,56.006,56.0506,55.9793,55.9793,15058.0
2021-11-03 11:05:00,62.78,62.85,62.75,62.77,8989.0,55.9704,56.0328,55.9436,55.9615,8989.0
2021-11-03 11:10:00,62.77,62.8,62.71,62.72,13417.0,55.9615,55.9882,55.908,55.9169,13417.0
2021-11-03 11:15:00,62.72,62.74,62.68,62.71,16405.0,55.9169,55.9347,55.8812,55.908,16405.0
2021-11-03 11:20:00,62.7,62.78,62.7,62.78,7410.0,55.899,55.9704,55.899,55.9704,7410.0
2021-11-03 11:25:00,62.77,62.78,62.73,62.74,9418.0,55.9615,55.9704,55.9258,55.9347,9418.0
2021-11-03 11:30:00,62.77,62.77,62.7,62.71,4342.0,55.9615,55.9615,55.899,55.908,4342.0
2021-11-03 11:35:00,62.71,62.76,62.68,62.69,16893.0,55.908,55.9525,55.8812,55.8901,16893.0
2021-11-03 11:40:00,62.68,62.74,62.67,62.72,9687.0,55.8812,55.9347,55.8723,55.9169,9687.0
2021-11-03 11:45:00,62.72,62.74,62.69,62.7,5016.0,55.9169,55.9347,55.8901,55.899,5016.0
2021-11-03 11:50:00,62.7,62.77,62.7,62.73,10709.0,55.899,55.9615,55.899,55.9258,10709.0
2021-11-03 11:55:00,62.73,62.78,62.73,62.76,9806.0,55.9258,55.9704,55.9258,55.9525,9806.0
2021-11-03 12:00:00,62.76,62.78,62.73,62.74,8586.0,55.9525,55.9704,55.9258,55.9347,8586.0
2021-11-03 12:05:00,62.74,62.84,62.73,62.82,13928.0,55.9347,56.0239,55.9258,56.006,13928.0
2021-11-03 12:10:00,62.82,62.87,62.8,62.87,6758.0,56.006,56.0506,55.9882,56.0506,6758.0
2021-11-03 12:15:00,62.86,62.87,62.81,62.81,17949.0,56.0417,56.0506,55.9971,55.9971,17949.0
2021-11-03 12:20:00,62.82,62.85,62.79,62.83,12216.0,56.006,56.0328,55.9793,56.0149,12216.0
2021-11-03 12:25:00,62.84,62.89,62.83,62.85,17673.0,56.0239,56.0684,56.0149,56.0328,17673.0
2021-11-03 12:30:00,62.85,62.87,62.82,62.83,7917.0,56.0328,56.0506,56.006,56.0149,7917.0
2021-11-03 12:35:00,62.81,62.84,62.78,62.83,10545.0,55.9971,56.0239,55.9704,56.0149,10545.0
2021-11-03 12:40:00,62.82,62.82,62.79,62.82,5925.0,56.006,56.006,55.9793,56.006,5925.0
2021-11-03 12:45:00,62.81,62.83,62.78,62.79,10628.0,55.9971,56.0149,55.9704,55.9793,10628.0
2021-11-03 12:50:00,62.78,62.81,62.76,62.78,8437.0,55.9704,55.9971,55.9525,55.9704,8437.0
2021-11-03 12:55:00,62.79,62.81,62.78,62.8,6165.0,55.9793,55.9971,55.9704,55.9882,6165.0
2021-11-03 13:00:00,62.8,62.82,62.75,62.76,5354.0,55.9882,56.006,55.9436,55.9525,5354.0
2021-11-03 13:05:00,62.75,62.77,62.74,62.76,8818.0,55.9436,55.9615,55.9347,55.9525,8818.0
2021-11-03 13:10:00,62.75,62.78,62.74,62.77,5461.0,55.9436,55.9704,55.9347,55.9615,5461.0
2021-11-03 13:15:00,62.76,62.79,62.75,62.78,10930.0,55.9525,55.9793,55.9436,55.9704,10930.0
2021-11-03 13:20:00,62.78,62.82,62.77,62.78,9659.0,55.9704,56.006,55.9615,55.9704,9659.0
2021-11-03 13:25:00,62.78,62.86,62.78,62.86,8648.0,55.9704,56.0417,55.9704,56.0417,8648.0
2021-11-03 13:30:00,62.87,62.9,62.84,62.86,9639.0,56.0506,56.0774,56.0239,56.0417,9639.0
2021-11-03 13:35:00,62.86,62.89,62.85,62.88,6137.0,56.0417,56.0684,56.0328,56.0595,6137.0
2021-11-03 13:40:00,62.88,62.9,62.85,62.9,4172.0,56.0595,56.0774,56.0328,56.0774,4172.0
2021-11-03 13:45:00,62.9,62.9,62.83,62.83,14180.0,56.0774,56.0774,56.0149,56.0149,14180.0
2021-11-03 13:50:00,62.82,62.82,62.77,62.79,6021.0,56.006,56.006,55.9615,55.9793,6021.0
2021-11-03 13:55:00,62.79,62.84,62.79,62.82,5022.0,55.9793,56.0239,55.9793,56.006,5022.0
2021-11-03 14:00:00,62.83,62.9,62.81,62.87,13830.0,56.0149,56.0774,55.9971,56.0506,13830.0
2021-11-03 14:05:00,62.89,62.89,62.78,62.79,17745.0,56.0684,56.0684,55.9704,55.9793,17745.0
2021-11-03 14:10:00,62.78,62.81,62.71,62.72,20314.0,55.9704,55.9971,55.908,55.9169,20314.0
2021-11-03 14:15:00,62.72,62.74,62.63,62.63,29965.0,55.9169,55.9347,55.8366,55.8366,29965.0
2021-11-03 14:20:00,62.63,62.7,62.6,62.7,13669.0,55.8366,55.899,55.8099,55.899,13669.0
2021-11-03 14:25:00,62.69,62.7,62.63,62.65,27279.0,55.8901,55.899,55.8366,55.8545,27279.0
2021-11-03 14:30:00,62.65,62.71,62.61,62.71,9593.0,55.8545,55.908,55.8188,55.908,9593.0
2021-11-03 14:35:00,62.74,62.84,62.72,62.83,13873.0,55.9347,56.0239,55.9169,56.0149,13873.0
2021-11-03 14:40:00,62.84,62.98,62.84,62.98,10503.0,56.0239,56.1487,56.0239,56.1487,10503.0
2021-11-03 14:45:00,62.98,63.07,62.98,63.07,14936.0,56.1487,56.2289,56.1487,56.2289,14936.0
2021-11-03 14:50:00,63.06,63.08,63.02,63.05,16548.0,56.22,56.2378,56.1843,56.2111,16548.0
2021-11-03 14:55:00,63.05,63.07,63.03,63.05,10302.0,56.2111,56.2289,56.1933,56.2111,10302.0
2021-11-03 15:00:00,63.05,63.06,63.01,63.02,15201.0,56.2111,56.22,56.1754,56.1843,15201.0
2021-11-03 15:05:00,63.03,63.06,63.02,63.06,14725.0,56.1933,56.22,56.1843,56.22,14725.0
2021-11-03 15:10:00,63.06,63.07,62.99,63.0,19791.0,56.22,56.2289,56.1576,56.1665,19791.0
2021-11-03 15:15:00,63.01,63.02,62.93,62.97,12702.0,56.1754,56.1843,56.1041,56.1398,12702.0
2021-11-03 15:20:00,62.97,63.01,62.95,62.99,12096.0,56.1398,56.1754,56.1219,56.1576,12096.0
2021-11-03 15:25:00,62.99,63.0,62.9,62.94,15297.0,56.1576,56.1665,56.0774,56.113,15297.0
2021-11-03 15:30:00,62.95,63.06,62.95,63.06,32813.0,56.1219,56.22,56.1219,56.22,32813.0
2021-11-03 15:35:00,63.07,63.13,63.06,63.11,28653.0,56.2289,56.2824,56.22,56.2646,28653.0
2021-11-03 15:40:00,63.11,63.18,63.1,63.18,36107.0,56.2646,56.327,56.2557,56.327,36107.0
2021-11-03 15:45:00,63.17,63.23,63.17,63.21,44596.0,56.3181,56.3716,56.3181,56.3537,44596.0
2021-11-03 15:50:00,63.22,63.22,63.13,63.19,61458.0,56.3626,56.3626,56.2824,56.3359,61458.0
2021-11-03 15:55:00,63.19,63.23,63.12,63.16,141081.0,56.3359,56.3716,56.2735,56.3092,141081.0
2021-11-04 09:30:00,63.0,63.07,62.8,62.99,64473.0,56.1665,56.2289,55.9882,56.1576,64473.0
2021-11-04 09:35:00,63.02,63.32,63.02,63.23,23207.0,56.1843,56.4518,56.1843,56.3716,23207.0
2021-11-04 09:40:00,63.21,63.4,63.17,63.36,65581.0,56.3537,56.5231,56.3181,56.4875,65581.0
2021-11-04 09:45:00,63.35,63.39,63.2,63.21,39291.0,56.4785,56.5142,56.3448,56.3537,39291.0
2021-11-04 09:50:00,63.22,63.35,63.2,63.32,31925.0,56.3626,56.4785,56.3448,56.4518,31925.0
2021-11-04 09:55:00,63.31,63.35,63.21,63.24,20089.0,56.4429,56.4785,56.3537,56.3805,20089.0
2021-11-04 10:00:00,63.24,63.25,63.04,63.04,30800.0,56.3805,56.3894,56.2022,56.2022,30800.0
2021-11-04 10:05:00,63.04,63.08,62.9,62.99,12281.0,56.2022,56.2378,56.0774,56.1576,12281.0
2021-11-04 10:10:00,63.0,63.13,62.98,63.07,15239.0,56.1665,56.2824,56.1487,56.2289,15239.0
2021-11-04 10:15:00,63.11,63.16,63.05,63.11,9263.0,56.2646,56.3092,56.2111,56.2646,9263.0
2021-11-04 10:20:00,63.1,63.22,63.09,63.15,24303.0,56.2557,56.3626,56.2467,56.3002,24303.0
2021-11-04 10:25:00,63.16,63.18,63.03,63.03,18983.0,56.3092,56.327,56.1933,56.1933,18983.0
2021-11-04 10:30:00,63.07,63.17,63.03,63.13,24375.0,56.2289,56.3181,56.1933,56.2824,24375.0
2021-11-04 10:35:00,63.13,63.16,62.99,63.01,14019.0,56.2824,56.3092,56.1576,56.1754,14019.0
2021-11-04 10:40:00,63.01,63.1,62.98,63.06,21261.0,56.1754,56.2557,56.1487,56.22,21261.0
2021-11-04 10:45:00,63.06,63.07,62.99,63.05,32241.0,56.22,56.2289,56.1576,56.2111,32241.0
2021-11-04 10:50:00,63.04,63.12,62.97,63.06,75780.0,56.2022,56.2735,56.1398,56.22,75780.0
2021-11-04 10:55:00,63.05,63.09,63.0,63.02,41703.0,56.2111,56.2467,56.1665,56.1843,41703.0
2021-11-04 11:00:00,63.02,63.04,62.95,63.04,23875.0,56.1843,56.2022,56.1219,56.2022,23875.0
2021-11-04 11:05:00,63.04,63.04,62.77,62.78,32249.0,56.2022,56.2022,55.9615,55.9704,32249.0
2021-11-04 11:10:00,62.78,62.83,62.67,62.68,19766.0,55.9704,56.0149,55.8723,55.8812,19766.0
2021-11-04 11:15:00,62.67,62.82,62.67,62.79,12512.0,55.8723,56.006,55.8723,55.9793,12512.0
2021-11-04 11:20:00,62.78,62.85,62.76,62.82,18895.0,55.9704,56.0328,55.9525,56.006,18895.0
2021-11-04 11:25:00,62.84,62.93,62.84,62.9,10883.0,56.0239,56.1041,56.0239,56.0774,10883.0
2021-11-04 11:30:00,62.91,62.93,62.86,62.87,12408.0,56.0863,56.1041,56.0417,56.0506,12408.0
2021-11-04 11:35:00,62.86,62.9,62.84,62.85,23180.0,56.0417,56.0774,56.0239,56.0328,23180.0
2021-11-04 11:40:00,62.84,62.9,62.8,62.82,18865.0,56.0239,56.0774,55.9882,56.006,18865.0
2021-11-04 11:45:00,62.81,62.85,62.78,62.83,17506.0,55.9971,56.0328,55.9704,56.0149,17506.0
2021-11-04 11:50:00,62.82,62.9,62.81,62.86,17637.0,56.006,56.0774,55.9971,56.0417,17637.0
2021-11-04 11:55:00,62.85,62.88,62.81,62.86,9679.0,56.0328,56.0595,55.9971,56.0417,9679.0
2021-11-04 12:00:00,62.86,62.86,62.78,62.81,11746.0,56.0417,56.0417,55.9704,55.9971,11746.0
2021-11-04 12:05:00,62.82,62.82,62.77,62.78,19874.0,56.006,56.006,55.9615,55.9704,19874.0
2021-11-04 12:10:00,62.77,62.77,62.69,62.74,11532.0,55.9615,55.9615,55.8901,55.9347,11532.0
2021-11-04 12:15:00,62.73,62.76,62.69,62.73,20592.0,55.9258,55.9525,55.8901,55.9258,20592.0
2021-11-04 12:20:00,62.74,62.77,62.72,62.72,15634.0,55.9347,55.9615,55.9169,55.9169,15634.0
2021-11-04 12:25:00,62.72,62.76,62.71,62.74,16997.0,55.9169,55.9525,55.908,55.9347,16997.0
2021-11-04 12:30:00,62.74,62.79,62.73,62.77,18371.0,55.9347,55.9793,55.9258,55.9615,18371.0
2021-11-04 12:35:00,62.78,62.82,62.76,62.8,14537.0,55.9704,56.006,55.9525,55.9882,14537.0
2021-11-04 12:40:00,62.8,62.8,62.75,62.77,25494.0,55.9882,55.9882,55.9436,55.9615,25494.0
2021-11-04 12:45:00,62.76,62.76,62.68,62.71,14077.0,55.9525,55.9525,55.8812,55.908,14077.0
2021-11-04 12:50:00,62.71,62.74,62.69,62.73,10238.0,55.908,55.9347,55.8901,55.9258,10238.0
2021-11-04 12:55:00,62.74,62.76,62.7,62.7,8217.0,55.9347,55.9525,55.899,55.899,8217.0
2021-11-04 13:00:00,62.71,62.72,62.67,62.69,11461.0,55.908,55.9169,55.8723,55.8901,11461.0
2021-11-04 13:05:00,62.7,62.71,62.65,62.71,17059.0,55.899,55.908,55.8545,55.908,17059.0
2021-11-04 13:10:00,62.7,62.72,62.66,62.72,10339.0,55.899,55.9169,55.8634,55.9169,10339.0
2021-11-04 13:15:00,62.72,62.72,62.66,62.71,10649.0,55.9169,55.9169,55.8634,55.908,10649.0
2021-11-04 13:20:00,62.71,62.71,62.58,62.59,18394.0,55.908,55.908,55.7921,55.801,18394.0
2021-11-04 13:25:00,62.58,62.6,62.53,62.54,22178.0,55.7921,55.8099,55.7475,55.7564,22178.0
2021-11-04 13:30:00,62.54,62.56,62.53,62.53,8160.0,55.7564,55.7742,55.7475,55.7475,8160.0
2021-11-04 13:35:00,62.54,62.58,62.53,62.56,23211.0,55.7564,55.7921,55.7475,55.7742,23211.0
2021-11-04 13:40:00,62.56,62.6,62.56,62.59,14417.0,55.7742,55.8099,55.7742,55.801,14417.0
2021-11-04 13:45:00,62.58,62.59,62.55,62.58,10134.0,55.7921,55.801,55.7653,55.7921,10134.0
2021-11-04 13:50:00,62.57,62.59,62.51,62.51,18819.0,55.7831,55.801,55.7297,55.7297,18819.0
2021-11-04 13:55:00,62.52,62.53,62.46,62.47,12583.0,55.7386,55.7475,55.6851,55.694,12583.0
2021-11-04 14:00:00,62.47,62.53,62.47,62.49,21668.0,55.694,55.7475,55.694,55.7118,21668.0
2021-11-04 14:05:00,62.48,62.49,62.45,62.46,11430.0,55.7029,55.7118,55.6762,55.6851,11430.0
2021-11-04 14:10:00,62.46,62.46,62.39,62.45,15211.0,55.6851,55.6851,55.6227,55.6762,15211.0
2021-11-04 14:15:00,62.45,62.46,62.41,62.43,20624.0,55.6762,55.6851,55.6405,55.6583,20624.0
2021-11-04 14:20:00,62.43,62.47,62.43,62.47,19371.0,55.6583,55.694,55.6583,55.694,19371.0
2021-11-04 14:25:00,62.46,62.49,62.42,62.45,21719.0,55.6851,55.7118,55.6494,55.6762,21719.0
2021-11-04 14:30:00,62.46,62.49,62.43,62.49,46742.0,55.6851,55.7118,55.6583,55.7118,46742.0
2021-11-04 14:35:00,62.48,62.49,62.45,62.47,18434.0,55.7029,55.7118,55.6762,55.694,18434.0
2021-11-04 14:40:00,62.46,62.51,62.45,62.51,14860.0,55.6851,55.7297,55.6762,55.7297,14860.0
2021-11-04 14:45:00,62.5,62.52,62.47,62.51,15663.0,55.7207,55.7386,55.694,55.7297,15663.0
2021-11-04 14:50:00,62.5,62.54,62.5,62.54,17924.0,55.7207,55.7564,55.7207,55.7564,17924.0
2021-11-04 14:55:00,62.54,62.59,62.53,62.59,27333.0,55.7564,55.801,55.7475,55.801,27333.0
2021-11-04 15:00:00,62.58,62.64,62.57,62.64,13169.0,55.7921,55.8456,55.7831,55.8456,13169.0
2021-11-04 15:05:00,62.64,62.66,62.58,62.66,17550.0,55.8456,55.8634,55.7921,55.8634,17550.0
2021-11-04 15:10:00,62.66,62.7,62.63,62.7,9038.0,55.8634,55.899,55.8366,55.899,9038.0
2021-11-04 15:15:00,62.69,62.7,62.59,62.61,18648.0,55.8901,55.899,55.801,55.8188,18648.0
2021-11-04 15:20:00,62.6,62.62,62.57,62.61,11385.0,55.8099,55.8277,55.7831,55.8188,11385.0
2021-11-04 15:25:00,62.61,62.63,62.58,62.62,13414.0,55.8188,55.8366,55.7921,55.8277,13414.0
2021-11-04 15:30:00,62.62,62.63,62.55,62.6,29106.0,55.8277,55.8366,55.7653,55.8099,29106.0
2021-11-04 15:35:00,62.6,62.67,62.59,62.67,28051.0,55.8099,55.8723,55.801,55.8723,28051.0
2021-11-04 15:40:00,62.67,62.72,62.64,62.7,39492.0,55.8723,55.9169,55.8456,55.899,39492.0
2021-11-04 15:45:00,62.69,62.7,62.62,62.63,39279.0,55.8901,55.899,55.8277,55.8366,39279.0
2021-11-04 15:50:00,62.64,62.75,62.63,62.74,91447.0,55.8456,55.9436,55.8366,55.9347,91447.0
2021-11-04 15:55:00,62.74,62.77,62.69,62.71,210276.0,55.9347,55.9615,55.8901,55.908,210276.0
2021-11-05 09:30:00,62.8,62.92,62.56,62.77,41292.0,55.9882,56.0952,55.7742,55.9615,41292.0
2021-11-05 09:35:00,62.79,62.79,62.65,62.66,17435.0,55.9793,55.9793,55.8545,55.8634,17435.0
2021-11-05 09:40:00,62.68,62.81,62.67,62.68,31509.0,55.8812,55.9971,55.8723,55.8812,31509.0
2021-11-05 09:45:00,62.7,62.75,62.65,62.69,26457.0,55.899,55.9436,55.8545,55.8901,26457.0
2021-11-05 09:50:00,62.72,62.82,62.65,62.8,16891.0,55.9169,56.006,55.8545,55.9882,16891.0
2021-11-05 09:55:00,62.81,62.88,62.77,62.8,20753.0,55.9971,56.0595,55.9615,55.9882,20753.0
2021-11-05 10:00:00,62.8,62.84,62.7,62.76,24936.0,55.9882,56.0239,55.899,55.9525,24936.0
2021-11-05 10:05:00,62.76,62.76,62.71,62.72,18201.0,55.9525,55.9525,55.908,55.9169,18201.0
2021-11-05 10:10:00,62.72,62.75,62.63,62.64,27755.0,55.9169,55.9436,55.8366,55.8456,27755.0
2021-11-05 10:15:00,62.61,62.66,62.56,62.59,21153.0,55.8188,55.8634,55.7742,55.801,21153.0
2021-11-05 10:20:00,62.6,62.66,62.6,62.66,17944.0,55.8099,55.8634,55.8099,55.8634,17944.0
2021-11-05 10:25:00,62.65,62.68,62.6,62.67,18841.0,55.8545,55.8812,55.8099,55.8723,18841.0
2021-11-05 10:30:00,62.66,62.82,62.65,62.76,16571.0,55.8634,56.006,55.8545,55.9525,16571.0
2021-11-05 10:35:00,62.76,62.82,62.73,62.81,9054.0,55.9525,56.006,55.9258,55.9971,9054.0
2021-11-05 10:40:00,62.8,62.85,62.77,62.85,12640.0,55.9882,56.0328,55.9615,56.0328,12640.0
2021-11-05 10:45:00,62.85,62.85,62.79,62.82,11638.0,56.0328,56.0328,55.9793,56.006,11638.0
2021-11-05 10:50:00,62.82,62.87,62.79,62.87,16547.0,56.006,56.0506,55.9793,56.0506,16547.0
2021-11-05 10:55:00,62.87,62.87,62.81,62.86,27031.0,56.0506,56.0506,55.9971,56.0417,27031.0
2021-11-05 11:00:00,62.86,62.88,62.78,62.79,9069.0,56.0417,56.0595,55.9704,55.9793,9069.0
2021-11-05 11:05:00,62.77,62.79,62.73,62.79,15791.0,55.9615,55.9793,55.9258,55.9793,15791.0
2021-11-05 11:10:00,62.8,62.83,62.77,62.77,9611.0,55.9882,56.0149,55.9615,55.9615,9611.0
2021-11-05 11:15:00,62.77,62.78,62.71,62.75,9673.0,55.9615,55.9704,55.908,55.9436,9673.0
2021-11-05 11:20:00,62.76,62.78,62.72,62.75,7147.0,55.9525,55.9704,55.9169,55.9436,7147.0
2021-11-05 11:25:00,62.76,62.82,62.75,62.8,9656.0,55.9525,56.006,55.9436,55.9882,9656.0
2021-11-05 11:30:00,62.8,62.85,62.77,62.82,9250.0,55.9882,56.0328,55.9615,56.006,9250.0
2021-11-05 11:35:00,62.81,62.81,62.75,62.81,13863.0,55.9971,55.9971,55.9436,55.9971,13863.0
2021-11-05 11:40:00,62.83,62.84,62.76,62.77,16402.0,56.0149,56.0239,55.9525,55.9615,16402.0
2021-11-05 11:45:00,62.77,62.77,62.69,62.75,15130.0,55.9615,55.9615,55.8901,55.9436,15130.0
2021-11-05 11:50:00,62.74,62.75,62.67,62.72,12988.0,55.9347,55.9436,55.8723,55.9169,12988.0
2021-11-05 11:55:00,62.72,62.73,62.64,62.65,15560.0,55.9169,55.9258,55.8456,55.8545,15560.0
2021-11-05 12:00:00,62.63,62.71,62.63,62.69,7265.0,55.8366,55.908,55.8366,55.8901,7265.0
2021-11-05 12:05:00,62.68,62.69,62.59,62.61,12181.0,55.8812,55.8901,55.801,55.8188,12181.0
2021-11-05 12:10:00,62.6,62.62,62.56,62.57,8407.0,55.8099,55.8277,55.7742,55.7831,8407.0
2021-11-05 12:15:00,62.57,62.61,62.56,62.57,7296.0,55.7831,55.8188,55.7742,55.7831,7296.0
2021-11-05 12:20:00,62.58,62.62,62.54,62.55,16305.0,55.7921,55.8277,55.7564,55.7653,16305.0
2021-11-05 12:25:00,62.57,62.61,62.54,62.6,32743.0,55.7831,55.8188,55.7564,55.8099,32743.0
2021-11-05 12:30:00,62.6,62.65,62.59,62.6,11364.0,55.8099,55.8545,55.801,55.8099,11364.0
2021-11-05 12:35:00,62.61,62.67,62.59,62.67,12286.0,55.8188,55.8723,55.801,55.8723,12286.0
2021-11-05 12:40:00,62.66,62.68,62.63,62.67,13397.0,55.8634,55.8812,55.8366,55.8723,13397.0
2021-11-05 12:45:00,62.67,62.7,62.66,62.68,13737.0,55.8723,55.899,55.8634,55.8812,13737.0
2021-11-05 12:50:00,62.69,62.73,62.66,62.7,14105.0,55.8901,55.9258,55.8634,55.899,14105.0
2021-11-05 12:55:00,62.7,62.75,62.68,62.72,16894.0,55.899,55.9436,55.8812,55.9169,16894.0
2021-11-05 13:00:00,62.7,62.76,62.69,62.74,12962.0,55.899,55.9525,55.8901,55.9347,12962.0
2021-11-05 13:05:00,62.73,62.74,62.62,62.65,14142.0,55.9258,55.9347,55.8277,55.8545,14142.0
2021-11-05 13:10:00,62.65,62.67,62.63,62.64,17255.0,55.8545,55.8723,55.8366,55.8456,17255.0
2021-11-05 13:15:00,62.63,62.66,62.6,62.6,17955.0,55.8366,55.8634,55.8099,55.8099,17955.0
2021-11-05 13:20:00,62.6,62.61,62.52,62.52,13429.0,55.8099,55.8188,55.7386,55.7386,13429.0
2021-11-05 13:25:00,62.52,62.56,62.49,62.54,21945.0,55.7386,55.7742,55.7118,55.7564,21945.0
2021-11-05 13:30:00,62.54,62.54,62.48,62.52,11803.0,55.7564,55.7564,55.7029,55.7386,11803.0
2021-11-05 13:35:00,62.51,62.51,62.45,62.46,13885.0,55.7297,55.7297,55.6762,55.6851,13885.0
2021-11-05 13:40:00,62.46,62.47,62.41,62.46,18361.0,55.6851,55.694,55.6405,55.6851,18361.0
2021-11-05 13:45:00,62.47,62.49,62.45,62.45,14399.0,55.694,55.7118,55.6762,55.6762,14399.0
2021-11-05 13:50:00,62.44,62.53,62.43,62.53,14485.0,55.6673,55.7475,55.6583,55.7475,14485.0
2021-11-05 13:55:00,62.53,62.55,62.51,62.53,20796.0,55.7475,55.7653,55.7297,55.7475,20796.0
2021-11-05 14:00:00,62.53,62.55,62.52,62.53,15159.0,55.7475,55.7653,55.7386,55.7475,15159.0
2021-11-05 14:05:00,62.53,62.56,62.52,62.56,13140.0,55.7475,55.7742,55.7386,55.7742,13140.0
2021-11-05 14:10:00,62.56,62.57,62.53,62.54,10086.0,55.7742,55.7831,55.7475,55.7564,10086.0
2021-11-05 14:15:00,62.53,62.55,62.5,62.55,11024.0,55.7475,55.7653,55.7207,55.7653,11024.0
2021-11-05 14:20:00,62.54,62.55,62.52,62.55,11637.0,55.7564,55.7653,55.7386,55.7653,11637.0
2021-11-05 14:25:00,62.54,62.59,62.51,62.59,19892.0,55.7564,55.801,55.7297,55.801,19892.0
2021-11-05 14:30:00,62.59,62.6,62.56,62.57,22168.0,55.801,55.8099,55.7742,55.7831,22168.0
2021-11-05 14:35:00,62.56,62.57,62.54,62.55,10598.0,55.7742,55.7831,55.7564,55.7653,10598.0
2021-11-05 14:40:00,62.56,62.56,62.51,62.51,15538.0,55.7742,55.7742,55.7297,55.7297,15538.0
2021-11-05 14:45:00,62.51,62.52,62.48,62.5,13292.0,55.7297,55.7386,55.7029,55.7207,13292.0
2021-11-05 14:50:00,62.51,62.53,62.51,62.51,14413.0,55.7297,55.7475,55.7297,55.7297,14413.0
2021-11-05 14:55:00,62.51,62.51,62.48,62.49,11520.0,55.7297,55.7297,55.7029,55.7118,11520.0
2021-11-05 15:00:00,62.5,62.56,62.47,62.56,18566.0,55.7207,55.7742,55.694,55.7742,18566.0
2021-11-05 15:05:00,62.56,62.56,62.52,62.54,9409.0,55.7742,55.7742,55.7386,55.7564,9409.0
2021-11-05 15:10:00,62.54,62.56,62.49,62.51,14025.0,55.7564,55.7742,55.7118,55.7297,14025.0
2021-11-05 15:15:00,62.51,62.51,62.46,62.51,13448.0,55.7297,55.7297,55.6851,55.7297,13448.0
2021-11-05 15:20:00,62.5,62.57,62.48,62.55,30526.0,55.7207,55.7831,55.7029,55.7653,30526.0
2021-11-05 15:25:00,62.55,62.62,62.53,62.62,48566.0,55.7653,55.8277,55.7475,55.8277,48566.0
2021-11-05 15:30:00,62.62,62.7,62.58,62.7,21651.0,55.8277,55.899,55.7921,55.899,21651.0
2021-11-05 15:35:00,62.71,62.77,62.68,62.71,21718.0,55.908,55.9615,55.8812,55.908,21718.0
2021-11-05 15:40:00,62.71,62.71,62.63,62.63,19792.0,55.908,55.908,55.8366,55.8366,19792.0
2021-11-05 15:45:00,62.63,62.69,62.61,62.63,25389.0,55.8366,55.8901,55.8188,55.8366,25389.0
2021-11-05 15:50:00,62.64,62.7,62.62,62.64,43804.0,55.8456,55.899,55.8277,55.8456,43804.0
2021-11-05 15:55:00,62.64,62.67,62.61,62.65,94129.0,55.8456,55.8723,55.8188,55.8545,94129.0
2021-11-08 09:30:00,62.66,62.8,62.43,62.46,49274.0,55.8634,55.9882,55.6583,55.6851,49274.0
2021-11-08 09:35:00,62.44,62.52,62.23,62.3,19497.0,55.6673,55.7386,55.48,55.5424,19497.0
2021-11-08 09:40:00,62.3,62.31,62.09,62.25,43114.0,55.5424,55.5514,55.3552,55.4979,43114.0
2021-11-08 09:45:00,62.26,62.38,62.22,62.37,25709.0,55.5068,55.6138,55.4711,55.6048,25709.0
2021-11-08 09:50:00,62.4,62.4,62.24,62.26,23356.0,55.6316,55.6316,55.4889,55.5068,23356.0
2021-11-08 09:55:00,62.24,62.31,62.15,62.27,24412.0,55.4889,55.5514,55.4087,55.5157,24412.0
2021-11-08 10:00:00,62.25,62.35,62.22,62.23,32263.0,55.4979,55.587,55.4711,55.48,32263.0
2021-11-08 10:05:00,62.23,62.26,62.15,62.2,16056.0,55.48,55.5068,55.4087,55.4533,16056.0
2021-11-08 10:10:00,62.19,62.29,62.16,62.28,20855.0,55.4444,55.5335,55.4176,55.5246,20855.0
2021-11-08 10:15:00,62.26,62.34,62.21,62.34,15482.0,55.5068,55.5781,55.4622,55.5781,15482.0
2021-11-08 10:20:00,62.34,62.38,62.26,62.31,24561.0,55.5781,55.6138,55.5068,55.5514,24561.0
2021-11-08 10:25:00,62.3,62.3,62.19,62.24,23707.0,55.5424,55.5424,55.4444,55.4889,23707.0
2021-11-08 10:30:00,62.25,62.38,62.25,62.38,10396.0,55.4979,55.6138,55.4979,55.6138,10396.0
2021-11-08 10:35:00,62.4,62.4,62.29,62.3,14169.0,55.6316,55.6316,55.5335,55.5424,14169.0
2021-11-08 10:40:00,62.3,62.33,62.24,62.24,18444.0,55.5424,55.5692,55.4889,55.4889,18444.0
2021-11-08 10:45:00,62.23,62.26,62.18,62.21,25239.0,55.48,55.5068,55.4355,55.4622,25239.0
2021-11-08 10:50:00,62.2,62.2,62.06,62.06,22937.0,55.4533,55.4533,55.3285,55.3285,22937.0
2021-11-08 10:55:00,62.05,62.1,62.03,62.04,18391.0,55.3196,55.3641,55.3017,55.3106,18391.0
2021-11-08 11:00:00,62.03,62.12,62.02,62.11,21066.0,55.3017,55.382,55.2928,55.373,21066.0
2021-11-08 11:05:00,62.11,62.13,62.04,62.05,21518.0,55.373,55.3909,55.3106,55.3196,21518.0
2021-11-08 11:10:00,62.05,62.11,62.03,62.07,15067.0,55.3196,55.373,55.3017,55.3374,15067.0
2021-11-08 11:15:00,62.07,62.12,62.05,62.09,12453.0,55.3374,55.382,55.3196,55.3552,12453.0
2021-11-08 11:20:00,62.1,62.17,62.1,62.17,13168.0,55.3641,55.4265,55.3641,55.4265,13168.0
2021-11-08 11:25:00,62.17,62.23,62.17,62.23,16583.0,55.4265,55.48,55.4265,55.48,16583.0
2021-11-08 11:30:00,62.23,62.23,62.17,62.21,27796.0,55.48,55.48,55.4265,55.4622,27796.0
2021-11-08 11:35:00,62.2,62.24,62.17,62.2,13542.0,55.4533,55.4889,55.4265,55.4533,13542.0
2021-11-08 11:40:00,62.21,62.24,62.17,62.18,9264.0,55.4622,55.4889,55.4265,55.4355,9264.0
2021-11-08 11:45:00,62.18,62.2,62.17,62.2,8188.0,55.4355,55.4533,55.4265,55.4533,8188.0
2021-11-08 11:50:00,62.2,62.22,62.16,62.17,13054.0,55.4533,55.4711,55.4176,55.4265,13054.0
2021-11-08 11:55:00,62.17,62.19,62.14,62.17,23740.0,55.4265,55.4444,55.3998,55.4265,23740.0
2021-11-08 12:00:00,62.17,62.2,62.16,62.16,16465.0,55.4265,55.4533,55.4176,55.4176,16465.0
2021-11-08 12:05:00,62.17,62.26,62.16,62.25,12485.0,55.4265,55.5068,55.4176,55.4979,12485.0
2021-11-08 12:10:00,62.25,62.31,62.25,62.29,8657.0,55.4979,55.5514,55.4979,55.5335,8657.0
2021-11-08 12:15:00,62.29,62.37,62.29,62.36,13179.0,55.5335,55.6048,55.5335,55.5959,13179.0
2021-11-08 12:20:00,62.37,62.38,62.35,62.38,7750.0,55.6048,55.6138,55.587,55.6138,7750.0
2021-11-08 12:25:00,62.37,62.37,62.32,62.35,10294.0,55.6048,55.6048,55.5603,55.587,10294.0
2021-11-08 12:30:00,62.35,62.35,62.3,62.33,9867.0,55.587,55.587,55.5424,55.5692,9867.0
2021-11-08 12:35:00,62.32,62.33,62.25,62.25,10072.0,55.5603,55.5692,55.4979,55.4979,10072.0
2021-11-08 12:40:00,62.25,62.26,62.17,62.17,9608.0,55.4979,55.5068,55.4265,55.4265,9608.0
2021-11-08 12:45:00,62.19,62.25,62.18,62.25,6592.0,55.4444,55.4979,55.4355,55.4979,6592.0
2021-11-08 12:50:00,62.25,62.29,62.23,62.25,14316.0,55.4979,55.5335,55.48,55.4979,14316.0
2021-11-08 12:55:00,62.25,62.3,62.23,62.3,5808.0,55.4979,55.5424,55.48,55.5424,5808.0
2021-11-08 13:00:00,62.3,62.31,62.23,62.23,11397.0,55.5424,55.5514,55.48,55.48,11397.0
2021-11-08 13:05:00,62.24,62.28,62.22,62.23,14662.0,55.4889,55.5246,55.4711,55.48,14662.0
2021-11-08 13:10:00,62.23,62.29,62.22,62.28,13479.0,55.48,55.5335,55.4711,55.5246,13479.0
2021-11-08 13:15:00,62.28,62.33,62.26,62.3,9893.0,55.5246,55.5692,55.5068,55.5424,9893.0
2021-11-08 13:20:00,62.31,62.43,62.31,62.41,11993.0,55.5514,55.6583,55.5514,55.6405,11993.0
2021-11-08 13:25:00,62.42,62.48,62.42,62.43,18924.0,55.6494,55.7029,55.6494,55.6583,18924.0
2021-11-08 13:30:00,62.43,62.43,62.39,62.43,11927.0,55.6583,55.6583,55.6227,55.6583,11927.0
2021-11-08 13:35:00,62.42,62.44,62.39,62.41,12983.0,55.6494,55.6673,55.6227,55.6405,12983.0
2021-11-08 13:40:00,62.41,62.5,62.4,62.45,20353.0,55.6405,55.7207,55.6316,55.6762,20353.0
2021-11-08 13:45:00,62.45,62.46,62.41,62.43,6936.0,55.6762,55.6851,55.6405,55.6583,6936.0
2021-11-08 13:50:00,62.44,62.45,62.41,62.45,5276.0,55.6673,55.6762,55.6405,55.6762,5276.0
2021-11-08 13:55:00,62.45,62.48,62.44,62.45,9666.0,55.6762,55.7029,55.6673,55.6762,9666.0
2021-11-08 14:00:00,62.45,62.48,62.44,62.47,9220.0,55.6762,55.7029,55.6673,55.694,9220.0
2021-11-08 14:05:00,62.46,62.48,62.43,62.45,6407.0,55.6851,55.7029,55.6583,55.6762,6407.0
2021-11-08 14:10:00,62.44,62.47,62.43,62.43,9509.0,55.6673,55.694,55.6583,55.6583,9509.0
2021-11-08 14:15:00,62.42,62.42,62.39,62.39,7645.0,55.6494,55.6494,55.6227,55.6227,7645.0
2021-11-08 14:20:00,62.39,62.41,62.39,62.4,13058.0,55.6227,55.6405,55.6227,55.6316,13058.0
2021-11-08 14:25:00,62.39,62.43,62.38,62.43,8883.0,55.6227,55.6583,55.6138,55.6583,8883.0
2021-11-08 14:30:00,62.42,62.42,62.4,62.42,6839.0,55.6494,55.6494,55.6316,55.6494,6839.0
2021-11-08 14:35:00,62.42,62.42,62.38,62.38,8767.0,55.6494,55.6494,55.6138,55.6138,8767.0
2021-11-08 14:40:00,62.39,62.44,62.38,62.44,13302.0,55.6227,55.6673,55.6138,55.6673,13302.0
2021-11-08 14:45:00,62.43,62.47,62.42,62.46,5858.0,55.6583,55.694,55.6494,55.6851,5858.0
2021-11-08 14:50:00,62.47,62.47,62.46,62.46,4730.0,55.694,55.694,55.6851,55.6851,4730.0
2021-11-08 14:55:00,62.46,62.47,62.44,62.46,9093.0,55.6851,55.694,55.6673,55.6851,9093.0
2021-11-08 15:00:00,62.46,62.49,62.43,62.43,13044.0,55.6851,55.7118,55.6583,55.6583,13044.0
2021-11-08 15:05:00,62.43,62.44,62.42,62.44,7190.0,55.6583,55.6673,55.6494,55.6673,7190.0
2021-11-08 15:10:00,62.44,62.46,62.4,62.41,12561.0,55.6673,55.6851,55.6316,55.6405,12561.0
2021-11-08 15:15:00,62.41,62.41,62.36,62.38,7642.0,55.6405,55.6405,55.5959,55.6138,7642.0
2021-11-08 15:20:00,62.38,62.43,62.37,62.42,21285.0,55.6138,55.6583,55.6048,55.6494,21285.0
2021-11-08 15:25:00,62.42,62.48,62.41,62.46,19595.0,55.6494,55.7029,55.6405,55.6851,19595.0
2021-11-08 15:30:00,62.47,62.6,62.46,62.59,25447.0,55.694,55.8099,55.6851,55.801,25447.0
2021-11-08 15:35:00,62.59,62.63,62.58,62.61,19875.0,55.801,55.8366,55.7921,55.8188,19875.0
2021-11-08 15:40:00,62.62,62.7,62.62,62.7,23329.0,55.8277,55.899,55.8277,55.899,23329.0
2021-11-08 15:45:00,62.7,62.7,62.66,62.66,26432.0,55.899,55.899,55.8634,55.8634,26432.0
2021-11-08 15:50:00,62.67,62.69,62.64,62.66,50468.0,55.8723,55.8901,55.8456,55.8634,50468.0
2021-11-08 15:55:00,62.66,62.67,62.61,62.64,103499.0,55.8634,55.8723,55.8188,55.8456,103499.0
2021-11-09 09:30:00,62.89,62.9,62.62,62.76,55275.0,56.0684,56.0774,55.8277,55.9525,55275.0
2021-11-09 09:35:00,62.76,62.84,62.61,62.61,9381.0,55.9525,56.0239,55.8188,55.8188,9381.0
2021-11-09 09:40:00,62.58,62.72,62.53,62.66,38833.0,55.7921,55.9169,55.7475,55.8634,38833.0
2021-11-09 09:45:00,62.65,62.78,62.61,62.78,18278.0,55.8545,55.9704,55.8188,55.9704,18278.0
2021-11-09 09:50:00,62.76,62.91,62.71,62.91,10689.0,55.9525,56.0863,55.908,56.0863,10689.0
2021-11-09 09:55:00,62.9,63.15,62.87,63.13,32364.0,56.0774,56.3002,56.0506,56.2824,32364.0
2021-11-09 10:00:00,63.11,63.11,62.86,62.99,22812.0,56.2646,56.2646,56.0417,56.1576,22812.0
2021-11-09 10:05:00,63.0,63.1,62.98,63.08,14472.0,56.1665,56.2557,56.1487,56.2378,14472.0
2021-11-09 10:10:00,63.08,63.14,62.91,62.91,42511.0,56.2378,56.2913,56.0863,56.0863,42511.0
2021-11-09 10:15:00,62.91,62.91,62.77,62.83,20729.0,56.0863,56.0863,55.9615,56.0149,20729.0
2021-11-09 10:20:00,62.85,62.92,62.78,62.9,19300.0,56.0328,56.0952,55.9704,56.0774,19300.0
2021-11-09 10:25:00,62.89,62.89,62.82,62.86,15851.0,56.0684,56.0684,56.006,56.0417,15851.0
2021-11-09 10:30:00,62.86,62.9,62.82,62.88,7293.0,56.0417,56.0774,56.006,56.0595,7293.0
2021-11-09 10:35:00,62.88,62.9,62.83,62.84,9051.0,56.0595,56.0774,56.0149,56.0239,9051.0
2021-11-09 10:40:00,62.86,62.97,62.83,62.96,8882.0,56.0417,56.1398,56.0149,56.1308,8882.0
2021-11-09 10:45:00,62.96,62.98,62.92,62.95,14176.0,56.1308,56.1487,56.0952,56.1219,14176.0
2021-11-09 10:50:00,62.95,63.07,62.95,63.06,21652.0,56.1219,56.2289,56.1219,56.22,21652.0
2021-11-09 10:55:00,63.07,63.1,63.0,63.02,30786.0,56.2289,56.2557,56.1665,56.1843,30786.0
2021-11-09 11:00:00,63.03,63.08,63.01,63.02,14011.0,56.1933,56.2378,56.1754,56.1843,14011.0
2021-11-09 11:05:00,63.01,63.01,62.91,62.92,16115.0,56.1754,56.1754,56.0863,56.0952,16115.0
2021-11-09 11:10:00,62.91,62.97,62.9,62.97,20937.0,56.0863,56.1398,56.0774,56.1398,20937.0
2021-11-09 11:15:00,62.97,62.99,62.94,62.95,8392.0,56.1398,56.1576,56.113,56.1219,8392.0
2021-11-09 11:20:00,62.94,62.98,62.93,62.93,12953.0,56.113,56.1487,56.1041,56.1041,12953.0
2021-11-09 11:25:00,62.92,63.0,62.86,62.97,12148.0,56.0952,56.1665,56.0417,56.1398,12148.0
2021-11-09 11:30:00,62.97,63.01,62.95,63.01,12697.0,56.1398,56.1754,56.1219,56.1754,12697.0
2021-11-09 11:35:00,63.02,63.11,63.01,63.11,11438.0,56.1843,56.2646,56.1754,56.2646,11438.0
2021-11-09 11:40:00,63.11,63.12,63.08,63.09,7448.0,56.2646,56.2735,56.2378,56.2467,7448.0
2021-11-09 11:45:00,63.1,63.15,63.08,63.09,8847.0,56.2557,56.3002,56.2378,56.2467,8847.0
2021-11-09 11:50:00,63.09,63.1,63.02,63.08,9116.0,56.2467,56.2557,56.1843,56.2378,9116.0
2021-11-09 11:55:00,63.07,63.13,63.07,63.12,8728.0,56.2289,56.2824,56.2289,56.2735,8728.0
2021-11-09 12:00:00,63.14,63.2,63.13,63.2,4889.0,56.2913,56.3448,56.2824,56.3448,4889.0
2021-11-09 12:05:00,63.19,63.21,63.15,63.15,6539.0,56.3359,56.3537,56.3002,56.3002,6539.0
2021-11-09 12:10:00,63.15,63.19,63.13,63.14,13701.0,56.3002,56.3359,56.2824,56.2913,13701.0
2021-11-09 12:15:00,63.15,63.18,63.15,63.16,7679.0,56.3002,56.327,56.3002,56.3092,7679.0
2021-11-09 12:20:00,63.17,63.17,63.14,63.17,4692.0,56.3181,56.3181,56.2913,56.3181,4692.0
2021-11-09 12:25:00,63.18,63.2,63.16,63.2,13739.0,56.327,56.3448,56.3092,56.3448,13739.0
2021-11-09 12:30:00,63.19,63.2,63.14,63.15,5971.0,56.3359,56.3448,56.2913,56.3002,5971.0
2021-11-09 12:35:00,63.14,63.21,63.14,63.2,6877.0,56.2913,56.3537,56.2913,56.3448,6877.0
2021-11-09 12:40:00,63.19,63.24,63.18,63.22,14273.0,56.3359,56.3805,56.327,56.3626,14273.0
2021-11-09 12:45:00,63.2,63.2,63.12,63.12,11925.0,56.3448,56.3448,56.2735,56.2735,11925.0
2021-11-09 12:50:00,63.12,63.18,63.12,63.17,5813.0,56.2735,56.327,56.2735,56.3181,5813.0
2021-11-09 12:55:00,63.17,63.2,63.17,63.18,5100.0,56.3181,56.3448,56.3181,56.327,5100.0
2021-11-09 13:00:00,63.17,63.19,63.14,63.15,8690.0,56.3181,56.3359,56.2913,56.3002,8690.0
2021-11-09 13:05:00,63.18,63.19,63.16,63.17,3107.0,56.327,56.3359,56.3092,56.3181,3107.0
2021-11-09 13:10:00,63.17,63.19,63.17,63.19,5295.0,56.3181,56.3359,56.3181,56.3359,5295.0
2021-11-09 13:15:00,63.17,63.18,63.16,63.16,2932.0,56.3181,56.327,56.3092,56.3092,2932.0
2021-11-09 13:20:00,63.16,63.18,63.15,63.18,4675.0,56.3092,56.327,56.3002,56.327,4675.0
2021-11-09 13:25:00,63.18,63.24,63.16,63.24,6868.0,56.327,56.3805,56.3092,56.3805,6868.0
2021-11-09 13:30:00,63.24,63.26,63.19,63.19,7530.0,56.3805,56.3983,56.3359,56.3359,7530.0
2021-11-09 13:35:00,63.19,63.19,63.16,63.17,4280.0,56.3359,56.3359,56.3092,56.3181,4280.0
2021-11-09 13:40:00,63.17,63.21,63.15,63.18,12045.0,56.3181,56.3537,56.3002,56.327,12045.0
2021-11-09 13:45:00,63.18,63.23,63.18,63.23,4009.0,56.327,56.3716,56.327,56.3716,4009.0
2021-11-09 13:50:00,63.24,63.25,63.19,63.22,6980.0,56.3805,56.3894,56.3359,56.3626,6980.0
2021-11-09 13:55:00,63.21,63.24,63.19,63.23,8563.0,56.3537,56.3805,56.3359,56.3716,8563.0
2021-11-09 14:00:00,63.23,63.23,63.18,63.19,5959.0,56.3716,56.3716,56.327,56.3359,5959.0
2021-11-09 14:05:00,63.18,63.18,63.07,63.08,6201.0,56.327,56.327,56.2289,56.2378,6201.0
2021-11-09 14:10:00,63.07,63.08,63.02,63.03,11227.0,56.2289,56.2378,56.1843,56.1933,11227.0
2021-11-09 14:15:00,63.03,63.09,63.02,63.09,11724.0,56.1933,56.2467,56.1843,56.2467,11724.0
2021-11-09 14:20:00,63.09,63.1,63.05,63.05,21591.0,56.2467,56.2557,56.2111,56.2111,21591.0
2021-11-09 14:25:00,63.05,63.1,63.05,63.07,15138.0,56.2111,56.2557,56.2111,56.2289,15138.0
2021-11-09 14:30:00,63.07,63.09,63.05,63.08,10002.0,56.2289,56.2467,56.2111,56.2378,10002.0
2021-11-09 14:35:00,63.08,63.12,63.07,63.11,14272.0,56.2378,56.2735,56.2289,56.2646,14272.0
2021-11-09 14:40:00,63.11,63.16,63.11,63.15,11438.0,56.2646,56.3092,56.2646,56.3002,11438.0
2021-11-09 14:45:00,63.15,63.18,63.13,63.18,6254.0,56.3002,56.327,56.2824,56.327,6254.0
2021-11-09 14:50:00,63.17,63.18,63.12,63.14,11911.0,56.3181,56.327,56.2735,56.2913,11911.0
2021-11-09 14:55:00,63.13,63.16,63.11,63.15,18431.0,56.2824,56.3092,56.2646,56.3002,18431.0
2021-11-09 15:00:00,63.15,63.18,63.13,63.16,15903.0,56.3002,56.327,56.2824,56.3092,15903.0
2021-11-09 15:05:00,63.16,63.19,63.14,63.18,18001.0,56.3092,56.3359,56.2913,56.327,18001.0
2021-11-09 15:10:00,63.18,63.23,63.17,63.21,12656.0,56.327,56.3716,56.3181,56.3537,12656.0
2021-11-09 15:15:00,63.22,63.23,63.21,63.21,15036.0,56.3626,56.3716,56.3537,56.3537,15036.0
2021-11-09 15:20:00,63.21,63.24,63.18,63.18,35819.0,56.3537,56.3805,56.327,56.327,35819.0
2021-11-09 15:25:00,63.19,63.19,63.11,63.12,8949.0,56.3359,56.3359,56.2646,56.2735,8949.0
2021-11-09 15:30:00,63.12,63.13,63.05,63.11,10469.0,56.2735,56.2824,56.2111,56.2646,10469.0
2021-11-09 15:35:00,63.11,63.13,63.07,63.09,21605.0,56.2646,56.2824,56.2289,56.2467,21605.0
2021-11-09 15:40:00,63.09,63.12,63.06,63.11,27747.0,56.2467,56.2735,56.22,56.2646,27747.0
2021-11-09 15:45:00,63.11,63.14,63.07,63.1,26231.0,56.2646,56.2913,56.2289,56.2557,26231.0
2021-11-09 15:50:00,63.1,63.16,63.09,63.15,40246.0,56.2557,56.3092,56.2467,56.3002,40246.0
2021-11-09 15:55:00,63.16,63.21,63.12,63.17,81541.0,56.3092,56.3537,56.2735,56.3181,81541.0
2021-11-10 09:30:00,63.27,63.78,63.27,63.56,118368.0,56.4072,56.8619,56.4072,56.6658,118368.0
2021-11-10 09:35:00,63.54,63.54,63.33,63.38,26557.0,56.6479,56.6479,56.4607,56.5053,26557.0
2021-11-10 09:40:00,63.35,63.45,63.29,63.31,17910.0,56.4785,56.5677,56.4251,56.4429,17910.0
2021-11-10 09:45:00,63.36,63.39,63.2,63.22,30841.0,56.4875,56.5142,56.3448,56.3626,30841.0
2021-11-10 09:50:00,63.25,63.32,63.2,63.24,38834.0,56.3894,56.4518,56.3448,56.3805,38834.0
2021-11-10 09:55:00,63.23,63.23,63.11,63.14,14514.0,56.3716,56.3716,56.2646,56.2913,14514.0
2021-11-10 10:00:00,63.17,63.19,63.06,63.08,14005.0,56.3181,56.3359,56.22,56.2378,14005.0
2021-11-10 10:05:00,63.05,63.09,63.02,63.09,13273.0,56.2111,56.2467,56.1843,56.2467,13273.0
2021-11-10 10:10:00,63.11,63.11,63.01,63.05,11671.0,56.2646,56.2646,56.1754,56.2111,11671.0
2021-11-10 10:15:00,63.05,63.12,63.03,63.09,23871.0,56.2111,56.2735,56.1933,56.2467,23871.0
2021-11-10 10:20:00,63.08,63.26,63.05,63.26,11413.0,56.2378,56.3983,56.2111,56.3983,11413.0
2021-11-10 10:25:00,63.25,63.25,63.14,63.21,12867.0,56.3894,56.3894,56.2913,56.3537,12867.0
2021-11-10 10:30:00,63.24,63.24,63.09,63.2,24474.0,56.3805,56.3805,56.2467,56.3448,24474.0
2021-11-10 10:35:00,63.2,63.23,63.13,63.17,16545.0,56.3448,56.3716,56.2824,56.3181,16545.0
2021-11-10 10:40:00,63.17,63.2,63.12,63.18,13425.0,56.3181,56.3448,56.2735,56.327,13425.0
2021-11-10 10:45:00,63.17,63.18,63.11,63.14,29676.0,56.3181,56.327,56.2646,56.2913,29676.0
2021-11-10 10:50:00,63.16,63.18,63.13,63.18,10861.0,56.3092,56.327,56.2824,56.327,10861.0
2021-11-10 10:55:00,63.19,63.22,63.16,63.18,29149.0,56.3359,56.3626,56.3092,56.327,29149.0
2021-11-10 11:00:00,63.22,63.28,63.21,63.28,12179.0,56.3626,56.4161,56.3537,56.4161,12179.0
2021-11-10 11:05:00,63.28,63.33,63.26,63.33,8598.0,56.4161,56.4607,56.3983,56.4607,8598.0
2021-11-10 11:10:00,63.34,63.38,63.33,63.35,10252.0,56.4696,56.5053,56.4607,56.4785,10252.0
2021-11-10 11:15:00,63.34,63.35,63.28,63.29,9007.0,56.4696,56.4785,56.4161,56.4251,9007.0
2021-11-10 11:20:00,63.29,63.32,63.29,63.3,5202.0,56.4251,56.4518,56.4251,56.434,5202.0
2021-11-10 11:25:00,63.3,63.37,63.3,63.32,7897.0,56.434,56.4964,56.434,56.4518,7897.0
2021-11-10 11:30:00,63.33,63.35,63.3,63.34,10222.0,56.4607,56.4785,56.434,56.4696,10222.0
2021-11-10 11:35:00,63.34,63.36,63.33,63.36,8780.0,56.4696,56.4875,56.4607,56.4875,8780.0
2021-11-10 11:40:00,63.37,63.4,63.36,63.39,8732.0,56.4964,56.5231,56.4875,56.5142,8732.0
2021-11-10 11:45:00,63.39,63.39,63.3,63.32,9573.0,56.5142,56.5142,56.434,56.4518,9573.0
2021-11-10 11:50:00,63.32,63.32,63.25,63.26,13456.0,56.4518,56.4518,56.3894,56.3983,13456.0
2021-11-10 11:55:00,63.25,63.32,63.24,63.32,6794.0,56.3894,56.4518,56.3805,56.4518,6794.0
2021-11-10 12:00:00,63.32,63.34,63.31,63.32,8265.0,56.4518,56.4696,56.4429,56.4518,8265.0
2021-11-10 12:05:00,63.31,63.37,63.31,63.37,6117.0,56.4429,56.4964,56.4429,56.4964,6117.0
2021-11-10 12:10:00,63.37,63.38,63.32,63.35,10917.0,56.4964,56.5053,56.4518,56.4785,10917.0
2021-11-10 12:15:00,63.34,63.95,63.31,63.38,54728.0,56.4696,57.0135,56.4429,56.5053,54728.0
2021-11-10 12:20:00,63.38,63.42,63.38,63.42,9135.0,56.5053,56.541,56.5053,56.541,9135.0
2021-11-10 12:25:00,63.43,63.47,63.42,63.47,4063.0,56.5499,56.5855,56.541,56.5855,4063.0
2021-11-10 12:30:00,63.46,63.48,63.43,63.44,6247.0,56.5766,56.5944,56.5499,56.5588,6247.0
2021-11-10 12:35:00,63.42,63.44,63.35,63.36,8914.0,56.541,56.5588,56.4785,56.4875,8914.0
2021-11-10 12:40:00,63.36,63.36,63.28,63.33,9389.0,56.4875,56.4875,56.4161,56.4607,9389.0
2021-11-10 12:45:00,63.33,63.33,63.29,63.32,56058.0,56.4607,56.4607,56.4251,56.4518,56058.0
2021-11-10 12:50:00,63.32,63.37,63.29,63.36,10315.0,56.4518,56.4964,56.4251,56.4875,10315.0
2021-11-10 12:55:00,63.37,63.43,63.37,63.42,2401.0,56.4964,56.5499,56.4964,56.541,2401.0
2021-11-10 13:00:00,63.42,63.45,63.37,63.39,8866.0,56.541,56.5677,56.4964,56.5142,8866.0
2021-11-10 13:05:00,63.38,63.42,63.38,63.38,15003.0,56.5053,56.541,56.5053,56.5053,15003.0
2021-11-10 13:10:00,63.39,63.49,63.39,63.49,10831.0,56.5142,56.6034,56.5142,56.6034,10831.0
2021-11-10 13:15:00,63.48,63.5,63.44,63.47,9580.0,56.5944,56.6123,56.5588,56.5855,9580.0
2021-11-10 13:20:00,63.47,63.53,63.46,63.53,9019.0,56.5855,56.639,56.5766,56.639,9019.0
2021-11-10 13:25:00,63.53,63.57,63.52,63.56,7507.0,56.639,56.6747,56.6301,56.6658,7507.0
2021-11-10 13:30:00,63.56,63.57,63.47,63.52,6061.0,56.6658,56.6747,56.5855,56.6301,6061.0
2021-11-10 13:35:00,63.51,63.54,63.5,63.51,7461.0,56.6212,56.6479,56.6123,56.6212,7461.0
2021-11-10 13:40:00,63.51,63.53,63.47,63.53,14215.0,56.6212,56.639,56.5855,56.639,14215.0
2021-11-10 13:45:00,63.53,63.53,63.47,63.47,17412.0,56.639,56.639,56.5855,56.5855,17412.0
2021-11-10 13:50:00,63.47,63.58,63.46,63.58,6883.0,56.5855,56.6836,56.5766,56.6836,6883.0
2021-11-10 13:55:00,63.57,63.62,63.57,63.6,11162.0,56.6747,56.7193,56.6747,56.7014,11162.0
2021-11-10 14:00:00,63.6,63.6,63.54,63.57,15540.0,56.7014,56.7014,56.6479,56.6747,15540.0
2021-11-10 14:05:00,63.57,63.59,63.54,63.57,9357.0,56.6747,56.6925,56.6479,56.6747,9357.0
2021-11-10 14:10:00,63.57,63.6,63.56,63.6,13185.0,56.6747,56.7014,56.6658,56.7014,13185.0
2021-11-10 14:15:00,63.6,63.65,63.58,63.65,9598.0,56.7014,56.746,56.6836,56.746,9598.0
2021-11-10 14:20:00,63.64,63.67,63.62,63.67,8789.0,56.7371,56.7638,56.7193,56.7638,8789.0
2021-11-10 14:25:00,63.67,63.71,63.66,63.68,16406.0,56.7638,56.7995,56.7549,56.7728,16406.0
2021-11-10 14:30:00,63.69,63.69,63.59,63.6,12940.0,56.7817,56.7817,56.6925,56.7014,12940.0
2021-11-10 14:35:00,63.6,63.66,63.56,63.62,12018.0,56.7014,56.7549,56.6658,56.7193,12018.0
2021-11-10 14:40:00,63.62,63.64,63.59,63.63,9871.0,56.7193,56.7371,56.6925,56.7282,9871.0
2021-11-10 14:45:00,63.62,63.65,63.59,63.61,11469.0,56.7193,56.746,56.6925,56.7103,11469.0
2021-11-10 14:50:00,63.61,63.62,63.56,63.6,9694.0,56.7103,56.7193,56.6658,56.7014,9694.0
2021-11-10 14:55:00,63.6,63.63,63.59,63.62,7957.0,56.7014,56.7282,56.6925,56.7193,7957.0
2021-11-10 15:00:00,63.62,63.64,63.55,63.55,12632.0,56.7193,56.7371,56.6569,56.6569,12632.0
2021-11-10 15:05:00,63.55,63.56,63.46,63.46,11953.0,56.6569,56.6658,56.5766,56.5766,11953.0
2021-11-10 15:10:00,63.47,63.49,63.43,63.47,15818.0,56.5855,56.6034,56.5499,56.5855,15818.0
2021-11-10 15:15:00,63.47,63.48,63.43,63.45,19838.0,56.5855,56.5944,56.5499,56.5677,19838.0
2021-11-10 15:20:00,63.45,63.46,63.34,63.37,22581.0,56.5677,56.5766,56.4696,56.4964,22581.0
2021-11-10 15:25:00,63.37,63.48,63.37,63.47,14900.0,56.4964,56.5944,56.4964,56.5855,14900.0
2021-11-10 15:30:00,63.47,63.49,63.39,63.42,17477.0,56.5855,56.6034,56.5142,56.541,17477.0
2021-11-10 15:35:00,63.41,63.43,63.36,63.41,22966.0,56.532,56.5499,56.4875,56.532,22966.0
2021-11-10 15:40:00,63.41,63.47,63.37,63.37,31501.0,56.532,56.5855,56.4964,56.4964,31501.0
2021-11-10 15:45:00,63.38,63.46,63.36,63.43,37831.0,56.5053,56.5766,56.4875,56.5499,37831.0
2021-11-10 15:50:00,63.44,63.54,63.43,63.54,53114.0,56.5588,56.6479,56.5499,56.6479,53114.0
2021-11-10 15:55:00,63.53,63.58,63.51,63.53,109397.0,56.639,56.6836,56.6212,56.639,109397.0
2021-11-11 09:30:00,63.26,63.47,63.18,63.29,57995.0,56.3983,56.5855,56.327,56.4251,57995.0
2021-11-11 09:35:00,63.26,63.48,63.26,63.42,15692.0,56.3983,56.5944,56.3983,56.541,15692.0
2021-11-11 09:40:00,63.42,63.43,63.29,63.42,28166.0,56.541,56.5499,56.4251,56.541,28166.0
2021-11-11 09:45:00,63.42,63.58,63.4,63.43,19792.0,56.541,56.6836,56.5231,56.5499,19792.0
2021-11-11 09:50:00,63.45,63.45,63.23,63.23,11750.0,56.5677,56.5677,56.3716,56.3716,11750.0
2021-11-11 09:55:00,63.23,63.26,63.15,63.25,12261.0,56.3716,56.3983,56.3002,56.3894,12261.0
2021-11-11 10:00:00,63.25,63.37,63.21,63.29,16878.0,56.3894,56.4964,56.3537,56.4251,16878.0
2021-11-11 10:05:00,63.28,63.33,63.26,63.32,9061.0,56.4161,56.4607,56.3983,56.4518,9061.0
2021-11-11 10:10:00,63.33,63.33,63.24,63.29,11460.0,56.4607,56.4607,56.3805,56.4251,11460.0
2021-11-11 10:15:00,63.31,63.47,63.31,63.38,19894.0,56.4429,56.5855,56.4429,56.5053,19894.0
2021-11-11 10:20:00,63.38,63.41,63.27,63.31,25835.0,56.5053,56.532,56.4072,56.4429,25835.0
2021-11-11 10:25:00,63.32,63.37,63.3,63.35,4357.0,56.4518,56.4964,56.434,56.4785,4357.0
2021-11-11 10:30:00,63.36,63.39,63.32,63.37,11316.0,56.4875,56.5142,56.4518,56.4964,11316.0
2021-11-11 10:35:00,63.37,63.37,63.29,63.32,6026.0,56.4964,56.4964,56.4251,56.4518,6026.0
2021-11-11 10:40:00,63.3,63.31,63.22,63.28,18834.0,56.434,56.4429,56.3626,56.4161,18834.0
2021-11-11 10:45:00,63.28,63.29,63.18,63.18,15398.0,56.4161,56.4251,56.327,56.327,15398.0
2021-11-11 10:50:00,63.17,63.19,63.15,63.19,5743.0,56.3181,56.3359,56.3002,56.3359,5743.0
2021-11-11 10:55:00,63.19,63.24,63.15,63.23,32153.0,56.3359,56.3805,56.3002,56.3716,32153.0
2021-11-11 11:00:00,63.23,63.26,63.15,63.19,20849.0,56.3716,56.3983,56.3002,56.3359,20849.0
2021-11-11 11:05:00,63.18,63.22,63.18,63.21,8784.0,56.327,56.3626,56.327,56.3537,8784.0
2021-11-11 11:10:00,63.22,63.27,63.2,63.22,12745.0,56.3626,56.4072,56.3448,56.3626,12745.0
2021-11-11 11:15:00,63.21,63.26,63.16,63.26,8187.0,56.3537,56.3983,56.3092,56.3983,8187.0
2021-11-11 11:20:00,63.27,63.27,63.23,63.25,21938.0,56.4072,56.4072,56.3716,56.3894,21938.0
2021-11-11 11:25:00,63.25,63.28,63.22,63.23,38731.0,56.3894,56.4161,56.3626,56.3716,38731.0
2021-11-11 11:30:00,63.23,63.23,63.14,63.17,17584.0,56.3716,56.3716,56.2913,56.3181,17584.0
2021-11-11 11:35:00,63.17,63.21,63.16,63.19,13510.0,56.3181,56.3537,56.3092,56.3359,13510.0
2021-11-11 11:40:00,63.19,63.22,63.18,63.2,7930.0,56.3359,56.3626,56.327,56.3448,7930.0
2021-11-11 11:45:00,63.21,63.25,63.19,63.22,13990.0,56.3537,56.3894,56.3359,56.3626,13990.0
2021-11-11 11:50:00,63.22,63.24,63.17,63.2,10119.0,56.3626,56.3805,56.3181,56.3448,10119.0
2021-11-11 11:55:00,63.19,63.25,63.19,63.23,12045.0,56.3359,56.3894,56.3359,56.3716,12045.0
2021-11-11 12:00:00,63.23,63.3,63.22,63.28,12303.0,56.3716,56.434,56.3626,56.4161,12303.0
2021-11-11 12:05:00,63.28,63.32,63.28,63.31,10519.0,56.4161,56.4518,56.4161,56.4429,10519.0
2021-11-11 12:10:00,63.31,63.34,63.3,63.34,10232.0,56.4429,56.4696,56.434,56.4696,10232.0
2021-11-11 12:15:00,63.33,63.38,63.32,63.37,17119.0,56.4607,56.5053,56.4518,56.4964,17119.0
2021-11-11 12:20:00,63.38,63.39,63.28,63.28,5336.0,56.5053,56.5142,56.4161,56.4161,5336.0
2021-11-11 12:25:00,63.28,63.3,63.25,63.29,6359.0,56.4161,56.434,56.3894,56.4251,6359.0
2021-11-11 12:30:00,63.3,63.32,63.27,63.28,5906.0,56.434,56.4518,56.4072,56.4161,5906.0
2021-11-11 12:35:00,63.28,63.3,63.23,63.23,8523.0,56.4161,56.434,56.3716,56.3716,8523.0
2021-11-11 12:40:00,63.23,63.24,63.21,63.21,7358.0,56.3716,56.3805,56.3537,56.3537,7358.0
2021-11-11 12:45:00,63.21,63.26,63.21,63.26,13473.0,56.3537,56.3983,56.3537,56.3983,13473.0
2021-11-11 12:50:00,63.25,63.26,63.2,63.23,9376.0,56.3894,56.3983,56.3448,56.3716,9376.0
2021-11-11 12:55:00,63.22,63.22,63.18,63.21,7254.0,56.3626,56.3626,56.327,56.3537,7254.0
2021-11-11 13:00:00,63.2,63.2,63.16,63.18,9290.0,56.3448,56.3448,56.3092,56.327,9290.0
2021-11-11 13:05:00,63.18,63.18,63.13,63.15,9706.0,56.327,56.327,56.2824,56.3002,9706.0
2021-11-11 13:10:00,63.15,63.18,63.14,63.18,11657.0,56.3002,56.327,56.2913,56.327,11657.0
2021-11-11 13:15:00,63.18,63.25,63.18,63.24,14351.0,56.327,56.3894,56.327,56.3805,14351.0
2021-11-11 13:20:00,63.25,63.28,63.25,63.28,6308.0,56.3894,56.4161,56.3894,56.4161,6308.0
2021-11-11 13:25:00,63.27,63.29,63.26,63.28,10424.0,56.4072,56.4251,56.3983,56.4161,10424.0
2021-11-11 13:30:00,63.28,63.29,63.24,63.24,10854.0,56.4161,56.4251,56.3805,56.3805,10854.0
2021-11-11 13:35:00,63.24,63.95,63.23,63.24,391038.0,56.3805,57.0135,56.3716,56.3805,391038.0
2021-11-11 13:40:00,63.24,63.26,62.93,62.96,135641.0,56.3805,56.3983,56.1041,56.1308,135641.0
2021-11-11 13:45:00,62.96,62.97,62.82,62.82,56541.0,56.1308,56.1398,56.006,56.006,56541.0
2021-11-11 13:50:00,62.81,62.89,62.77,62.84,35038.0,55.9971,56.0684,55.9615,56.0239,35038.0
2021-11-11 13:55:00,62.83,62.88,62.72,62.74,40855.0,56.0149,56.0595,55.9169,55.9347,40855.0
2021-11-11 14:00:00,62.75,62.88,62.74,62.87,15913.0,55.9436,56.0595,55.9347,56.0506,15913.0
2021-11-11 14:05:00,62.87,63.06,62.85,63.02,26076.0,56.0506,56.22,56.0328,56.1843,26076.0
2021-11-11 14:10:00,63.02,63.14,63.02,63.05,11152.0,56.1843,56.2913,56.1843,56.2111,11152.0
2021-11-11 14:15:00,63.05,63.08,63.02,63.08,12821.0,56.2111,56.2378,56.1843,56.2378,12821.0
2021-11-11 14:20:00,63.09,63.12,63.06,63.06,19085.0,56.2467,56.2735,56.22,56.22,19085.0
2021-11-11 14:25:00,63.07,63.13,63.05,63.12,11860.0,56.2289,56.2824,56.2111,56.2735,11860.0
2021-11-11 14:30:00,63.12,63.14,63.1,63.1,21707.0,56.2735,56.2913,56.2557,56.2557,21707.0
2021-11-11 14:35:00,63.11,63.17,63.11,63.15,19353.0,56.2646,56.3181,56.2646,56.3002,19353.0
2021-11-11 14:40:00,63.15,63.17,63.11,63.13,14099.0,56.3002,56.3181,56.2646,56.2824,14099.0
2021-11-11 14:45:00,63.13,63.15,63.1,63.1,12839.0,56.2824,56.3002,56.2557,56.2557,12839.0
2021-11-11 14:50:00,63.11,63.12,63.06,63.1,17890.0,56.2646,56.2735,56.22,56.2557,17890.0
2021-11-11 14:55:00,63.09,63.09,63.05,63.05,27768.0,56.2467,56.2467,56.2111,56.2111,27768.0
2021-11-11 15:00:00,63.05,63.05,62.95,62.97,20189.0,56.2111,56.2111,56.1219,56.1398,20189.0
2021-11-11 15:05:00,62.97,63.0,62.94,62.97,17275.0,56.1398,56.1665,56.113,56.1398,17275.0
2021-11-11 15:10:00,62.96,63.03,62.95,62.99,29572.0,56.1308,56.1933,56.1219,56.1576,29572.0
2021-11-11 15:15:00,63.0,63.03,62.95,63.02,25389.0,56.1665,56.1933,56.1219,56.1843,25389.0
2021-11-11 15:20:00,63.02,63.03,62.98,63.01,27854.0,56.1843,56.1933,56.1487,56.1754,27854.0
2021-11-11 15:25:00,63.0,63.04,62.97,62.99,27029.0,56.1665,56.2022,56.1398,56.1576,27029.0
2021-11-11 15:30:00,62.98,63.0,62.93,62.97,32017.0,56.1487,56.1665,56.1041,56.1398,32017.0
2021-11-11 15:35:00,62.96,62.98,62.91,62.95,38502.0,56.1308,56.1487,56.0863,56.1219,38502.0
2021-11-11 15:40:00,62.94,62.98,62.94,62.96,36301.0,56.113,56.1487,56.113,56.1308,36301.0
2021-11-11 15:45:00,62.97,63.01,62.96,63.0,44957.0,56.1398,56.1754,56.1308,56.1665,44957.0
2021-11-11 15:50:00,63.0,63.03,62.91,62.92,68132.0,56.1665,56.1933,56.0863,56.0952,68132.0
2021-11-11 15:55:00,62.93,62.93,62.87,62.91,144153.0,56.1041,56.1041,56.0506,56.0863,144153.0
2021-11-12 09:30:00,63.05,63.13,62.84,62.91,51815.0,56.2111,56.2824,56.0239,56.0863,51815.0
2021-11-12 09:35:00,62.91,62.97,62.88,62.94,17113.0,56.0863,56.1398,56.0595,56.113,17113.0
2021-11-12 09:40:00,62.94,62.97,62.79,62.87,38135.0,56.113,56.1398,55.9793,56.0506,38135.0
2021-11-12 09:45:00,62.86,62.93,62.8,62.86,25279.0,56.0417,56.1041,55.9882,56.0417,25279.0
2021-11-12 09:50:00,62.85,62.86,62.77,62.8,11064.0,56.0328,56.0417,55.9615,55.9882,11064.0
2021-11-12 09:55:00,62.8,62.86,62.72,62.74,19221.0,55.9882,56.0417,55.9169,55.9347,19221.0
2021-11-12 10:00:00,62.73,62.78,62.64,62.78,14309.0,55.9258,55.9704,55.8456,55.9704,14309.0
2021-11-12 10:05:00,62.78,62.86,62.74,62.86,21189.0,55.9704,56.0417,55.9347,56.0417,21189.0
2021-11-12 10:10:00,62.87,62.89,62.83,62.86,16414.0,56.0506,56.0684,56.0149,56.0417,16414.0
2021-11-12 10:15:00,62.85,62.88,62.77,62.78,14190.0,56.0328,56.0595,55.9615,55.9704,14190.0
2021-11-12 10:20:00,62.79,62.82,62.73,62.75,27470.0,55.9793,56.006,55.9258,55.9436,27470.0
2021-11-12 10:25:00,62.75,62.78,62.72,62.75,67669.0,55.9436,55.9704,55.9169,55.9436,67669.0
2021-11-12 10:30:00,62.75,62.83,62.73,62.8,22650.0,55.9436,56.0149,55.9258,55.9882,22650.0
2021-11-12 10:35:00,62.8,62.86,62.79,62.84,16247.0,55.9882,56.0417,55.9793,56.0239,16247.0
2021-11-12 10:40:00,62.84,62.93,62.82,62.87,14854.0,56.0239,56.1041,56.006,56.0506,14854.0
2021-11-12 10:45:00,62.86,62.88,62.84,62.87,22562.0,56.0417,56.0595,56.0239,56.0506,22562.0
2021-11-12 10:50:00,62.88,62.98,62.88,62.97,12975.0,56.0595,56.1487,56.0595,56.1398,12975.0
2021-11-12 10:55:00,62.97,63.05,62.93,63.02,31295.0,56.1398,56.2111,56.1041,56.1843,31295.0
2021-11-12 11:00:00,63.02,63.07,62.98,63.06,25759.0,56.1843,56.2289,56.1487,56.22,25759.0
2021-11-12 11:05:00,63.07,63.08,63.03,63.08,14690.0,56.2289,56.2378,56.1933,56.2378,14690.0
2021-11-12 11:10:00,63.08,63.14,63.07,63.14,16984.0,56.2378,56.2913,56.2289,56.2913,16984.0
2021-11-12 11:15:00,63.14,63.2,63.12,63.19,23419.0,56.2913,56.3448,56.2735,56.3359,23419.0
2021-11-12 11:20:00,63.2,63.28,63.19,63.26,15695.0,56.3448,56.4161,56.3359,56.3983,15695.0
2021-11-12 11:25:00,63.26,63.28,63.22,63.25,18980.0,56.3983,56.4161,56.3626,56.3894,18980.0
2021-11-12 11:30:00,63.26,63.31,63.25,63.28,13836.0,56.3983,56.4429,56.3894,56.4161,13836.0
2021-11-12 11:35:00,63.3,63.32,63.27,63.32,10488.0,56.434,56.4518,56.4072,56.4518,10488.0
2021-11-12 11:40:00,63.32,63.4,63.3,63.35,15480.0,56.4518,56.5231,56.434,56.4785,15480.0
2021-11-12 11:45:00,63.34,63.39,63.34,63.35,8643.0,56.4696,56.5142,56.4696,56.4785,8643.0
2021-11-12 11:50:00,63.35,63.42,63.34,63.42,7017.0,56.4785,56.541,56.4696,56.541,7017.0
2021-11-12 11:55:00,63.41,63.45,63.4,63.43,13747.0,56.532,56.5677,56.5231,56.5499,13747.0
2021-11-12 12:00:00,63.44,63.46,63.41,63.46,17675.0,56.5588,56.5766,56.532,56.5766,17675.0
2021-11-12 12:05:00,63.47,63.48,63.43,63.45,9462.0,56.5855,56.5944,56.5499,56.5677,9462.0
2021-11-12 12:10:00,63.45,63.5,63.42,63.5,11426.0,56.5677,56.6123,56.541,56.6123,11426.0
2021-11-12 12:15:00,63.49,63.49,63.43,63.44,7948.0,56.6034,56.6034,56.5499,56.5588,7948.0
2021-11-12 12:20:00,63.44,63.46,63.42,63.46,8195.0,56.5588,56.5766,56.541,56.5766,8195.0
2021-11-12 12:25:00,63.47,63.52,63.47,63.49,9339.0,56.5855,56.6301,56.5855,56.6034,9339.0
2021-11-12 12:30:00,63.49,63.52,63.46,63.51,11716.0,56.6034,56.6301,56.5766,56.6212,11716.0
2021-11-12 12:35:00,63.51,63.52,63.47,63.5,10951.0,56.6212,56.6301,56.5855,56.6123,10951.0
2021-11-12 12:40:00,63.5,63.52,63.48,63.48,10705.0,56.6123,56.6301,56.5944,56.5944,10705.0
2021-11-12 12:45:00,63.48,63.48,63.43,63.46,15711.0,56.5944,56.5944,56.5499,56.5766,15711.0
2021-11-12 12:50:00,63.47,63.47,63.44,63.45,10955.0,56.5855,56.5855,56.5588,56.5677,10955.0
2021-11-12 12:55:00,63.44,63.48,63.43,63.48,4485.0,56.5588,56.5944,56.5499,56.5944,4485.0
2021-11-12 13:00:00,63.48,63.49,63.43,63.43,10906.0,56.5944,56.6034,56.5499,56.5499,10906.0
2021-11-12 13:05:00,63.43,63.43,63.4,63.41,5099.0,56.5499,56.5499,56.5231,56.532,5099.0
2021-11-12 13:10:00,63.42,63.47,63.42,63.45,9379.0,56.541,56.5855,56.541,56.5677,9379.0
2021-11-12 13:15:00,63.46,63.46,63.42,63.46,10081.0,56.5766,56.5766,56.541,56.5766,10081.0
2021-11-12 13:20:00,63.47,63.51,63.46,63.48,13201.0,56.5855,56.6212,56.5766,56.5944,13201.0
2021-11-12 13:25:00,63.48,63.5,63.46,63.49,11490.0,56.5944,56.6123,56.5766,56.6034,11490.0
2021-11-12 13:30:00,63.49,63.52,63.46,63.52,18904.0,56.6034,56.6301,56.5766,56.6301,18904.0
2021-11-12 13:35:00,63.52,63.53,63.47,63.48,13442.0,56.6301,56.639,56.5855,56.5944,13442.0
2021-11-12 13:40:00,63.48,63.5,63.45,63.46,10824.0,56.5944,56.6123,56.5677,56.5766,10824.0
2021-11-12 13:45:00,63.46,63.49,63.45,63.49,8429.0,56.5766,56.6034,56.5677,56.6034,8429.0
2021-11-12 13:50:00,63.49,63.49,63.44,63.46,13219.0,56.6034,56.6034,56.5588,56.5766,13219.0
2021-11-12 13:55:00,63.46,63.48,63.44,63.46,21150.0,56.5766,56.5944,56.5588,56.5766,21150.0
2021-11-12 14:00:00,63.46,63.49,63.44,63.47,15089.0,56.5766,56.6034,56.5588,56.5855,15089.0
2021-11-12 14:05:00,63.47,63.47,63.35,63.35,9957.0,56.5855,56.5855,56.4785,56.4785,9957.0
2021-11-12 14:10:00,63.35,63.38,63.34,63.36,12363.0,56.4785,56.5053,56.4696,56.4875,12363.0
2021-11-12 14:15:00,63.36,63.36,63.3,63.3,8352.0,56.4875,56.4875,56.434,56.434,8352.0
2021-11-12 14:20:00,63.3,63.31,63.26,63.27,8359.0,56.434,56.4429,56.3983,56.4072,8359.0
2021-11-12 14:25:00,63.26,63.28,63.25,63.27,10135.0,56.3983,56.4161,56.3894,56.4072,10135.0
2021-11-12 14:30:00,63.27,63.29,63.26,63.27,9057.0,56.4072,56.4251,56.3983,56.4072,9057.0
2021-11-12 14:35:00,63.27,63.31,63.26,63.28,10865.0,56.4072,56.4429,56.3983,56.4161,10865.0
2021-11-12 14:40:00,63.29,63.34,63.29,63.34,10397.0,56.4251,56.4696,56.4251,56.4696,10397.0
2021-11-12 14:45:00,63.35,63.35,63.31,63.33,8006.0,56.4785,56.4785,56.4429,56.4607,8006.0
2021-11-12 14:50:00,63.33,63.35,63.33,63.34,3783.0,56.4607,56.4785,56.4607,56.4696,3783.0
2021-11-12 14:55:00,63.34,63.36,63.34,63.35,11412.0,56.4696,56.4875,56.4696,56.4785,11412.0
2021-11-12 15:00:00,63.34,63.35,63.31,63.32,12654.0,56.4696,56.4785,56.4429,56.4518,12654.0
2021-11-12 15:05:00,63.32,63.37,63.31,63.35,15767.0,56.4518,56.4964,56.4429,56.4785,15767.0
2021-11-12 15:10:00,63.35,63.43,63.35,63.43,14384.0,56.4785,56.5499,56.4785,56.5499,14384.0
2021-11-12 15:15:00,63.43,63.43,63.35,63.39,13604.0,56.5499,56.5499,56.4785,56.5142,13604.0
2021-11-12 15:20:00,63.39,63.43,63.39,63.4,15699.0,56.5142,56.5499,56.5142,56.5231,15699.0
2021-11-12 15:25:00,63.4,63.41,63.38,63.39,13097.0,56.5231,56.532,56.5053,56.5142,13097.0
2021-11-12 15:30:00,63.4,63.47,63.39,63.46,18511.0,56.5231,56.5855,56.5142,56.5766,18511.0
2021-11-12 15:35:00,63.47,63.49,63.37,63.4,29698.0,56.5855,56.6034,56.4964,56.5231,29698.0
2021-11-12 15:40:00,63.39,63.39,63.35,63.38,22148.0,56.5142,56.5142,56.4785,56.5053,22148.0
2021-11-12 15:45:00,63.38,63.38,63.32,63.33,36209.0,56.5053,56.5053,56.4518,56.4607,36209.0
2021-11-12 15:50:00,63.32,63.35,63.24,63.25,56965.0,56.4518,56.4785,56.3805,56.3894,56965.0
2021-11-12 15:55:00,63.25,63.27,63.22,63.24,146553.0,56.3894,56.4072,56.3626,56.3805,146553.0
2021-11-15 09:30:00,63.23,63.45,63.03,63.42,55180.0,56.3716,56.5677,56.1933,56.541,55180.0
2021-11-15 09:35:00,63.45,63.5,63.34,63.35,11200.0,56.5677,56.6123,56.4696,56.4785,11200.0
2021-11-15 09:40:00,63.33,63.36,63.15,63.24,54583.0,56.4607,56.4875,56.3002,56.3805,54583.0
2021-11-15 09:45:00,63.22,63.36,63.19,63.21,32379.0,56.3626,56.4875,56.3359,56.3537,32379.0
2021-11-15 09:50:00,63.21,63.23,63.0,63.01,31968.0,56.3537,56.3716,56.1665,56.1754,31968.0
2021-11-15 09:55:00,63.02,63.14,63.01,63.05,29012.0,56.1843,56.2913,56.1754,56.2111,29012.0
2021-11-15 10:00:00,63.05,63.14,63.0,63.09,43455.0,56.2111,56.2913,56.1665,56.2467,43455.0
2021-11-15 10:05:00,63.1,63.11,63.0,63.04,21480.0,56.2557,56.2646,56.1665,56.2022,21480.0
2021-11-15 10:10:00,63.04,63.23,63.04,63.21,19826.0,56.2022,56.3716,56.2022,56.3537,19826.0
2021-11-15 10:15:00,63.23,63.32,63.17,63.31,13461.0,56.3716,56.4518,56.3181,56.4429,13461.0
2021-11-15 10:20:00,63.31,63.43,63.31,63.43,17687.0,56.4429,56.5499,56.4429,56.5499,17687.0
2021-11-15 10:25:00,63.44,63.44,63.38,63.42,11764.0,56.5588,56.5588,56.5053,56.541,11764.0
2021-11-15 10:30:00,63.42,63.5,63.42,63.43,9740.0,56.541,56.6123,56.541,56.5499,9740.0
2021-11-15 10:35:00,63.43,63.51,63.42,63.51,11891.0,56.5499,56.6212,56.541,56.6212,11891.0
2021-11-15 10:40:00,63.52,63.58,63.5,63.52,11543.0,56.6301,56.6836,56.6123,56.6301,11543.0
2021-11-15 10:45:00,63.52,63.56,63.52,63.56,5153.0,56.6301,56.6658,56.6301,56.6658,5153.0
2021-11-15 10:50:00,63.55,63.55,63.46,63.48,8839.0,56.6569,56.6569,56.5766,56.5944,8839.0
2021-11-15 10:55:00,63.48,63.53,63.47,63.47,12112.0,56.5944,56.639,56.5855,56.5855,12112.0
2021-11-15 11:00:00,63.47,63.51,63.46,63.48,9736.0,56.5855,56.6212,56.5766,56.5944,9736.0
2021-11-15 11:05:00,63.49,63.51,63.47,63.51,12920.0,56.6034,56.6212,56.5855,56.6212,12920.0
2021-11-15 11:10:00,63.5,63.52,63.44,63.52,21880.0,56.6123,56.6301,56.5588,56.6301,21880.0
2021-11-15 11:15:00,63.52,63.64,63.48,63.62,24498.0,56.6301,56.7371,56.5944,56.7193,24498.0
2021-11-15 11:20:00,63.64,63.69,63.6,63.64,12269.0,56.7371,56.7817,56.7014,56.7371,12269.0
2021-11-15 11:25:00,63.63,63.63,63.53,63.55,5067.0,56.7282,56.7282,56.639,56.6569,5067.0
2021-11-15 11:30:00,63.52,63.57,63.49,63.57,8801.0,56.6301,56.6747,56.6034,56.6747,8801.0
2021-11-15 11:35:00,63.55,63.55,63.46,63.53,9174.0,56.6569,56.6569,56.5766,56.639,9174.0
2021-11-15 11:40:00,63.52,63.59,63.5,63.55,14136.0,56.6301,56.6925,56.6123,56.6569,14136.0
2021-11-15 11:45:00,63.55,63.56,63.49,63.55,5131.0,56.6569,56.6658,56.6034,56.6569,5131.0
2021-11-15 11:50:00,63.55,63.63,63.54,63.62,7946.0,56.6569,56.7282,56.6479,56.7193,7946.0
2021-11-15 11:55:00,63.62,63.67,63.61,63.67,5415.0,56.7193,56.7638,56.7103,56.7638,5415.0
2021-11-15 12:00:00,63.67,63.68,63.58,63.61,21887.0,56.7638,56.7728,56.6836,56.7103,21887.0
2021-11-15 12:05:00,63.6,63.65,63.59,63.65,2696.0,56.7014,56.746,56.6925,56.746,2696.0
2021-11-15 12:10:00,63.65,63.69,63.64,63.66,6833.0,56.746,56.7817,56.7371,56.7549,6833.0
2021-11-15 12:15:00,63.65,63.65,63.63,63.64,8311.0,56.746,56.746,56.7282,56.7371,8311.0
2021-11-15 12:20:00,63.65,63.69,63.64,63.68,9605.0,56.746,56.7817,56.7371,56.7728,9605.0
2021-11-15 12:25:00,63.68,63.69,63.63,63.64,15045.0,56.7728,56.7817,56.7282,56.7371,15045.0
2021-11-15 12:30:00,63.64,63.69,63.63,63.67,13101.0,56.7371,56.7817,56.7282,56.7638,13101.0
2021-11-15 12:35:00,63.66,63.66,63.62,63.62,4964.0,56.7549,56.7549,56.7193,56.7193,4964.0
2021-11-15 12:40:00,63.61,63.66,63.61,63.64,10934.0,56.7103,56.7549,56.7103,56.7371,10934.0
2021-11-15 12:45:00,63.64,63.65,63.63,63.64,5652.0,56.7371,56.746,56.7282,56.7371,5652.0
2021-11-15 12:50:00,63.65,63.65,63.63,63.64,4107.0,56.746,56.746,56.7282,56.7371,4107.0
2021-11-15 12:55:00,63.64,63.7,63.64,63.7,9639.0,56.7371,56.7906,56.7371,56.7906,9639.0
2021-11-15 13:00:00,63.7,63.71,63.65,63.65,8945.0,56.7906,56.7995,56.746,56.746,8945.0
2021-11-15 13:05:00,63.65,63.67,63.63,63.63,4826.0,56.746,56.7638,56.7282,56.7282,4826.0
2021-11-15 13:10:00,63.62,63.67,63.62,63.66,6605.0,56.7193,56.7638,56.7193,56.7549,6605.0
2021-11-15 13:15:00,63.66,63.68,63.63,63.63,3213.0,56.7549,56.7728,56.7282,56.7282,3213.0
2021-11-15 13:20:00,63.64,63.65,63.63,63.65,14585.0,56.7371,56.746,56.7282,56.746,14585.0
2021-11-15 13:25:00,63.64,63.7,63.63,63.68,10696.0,56.7371,56.7906,56.7282,56.7728,10696.0
2021-11-15 13:30:00,63.67,63.68,63.65,63.66,4012.0,56.7638,56.7728,56.746,56.7549,4012.0
2021-11-15 13:35:00,63.67,63.7,63.65,63.69,8556.0,56.7638,56.7906,56.746,56.7817,8556.0
2021-11-15 13:40:00,63.7,63.71,63.67,63.71,6919.0,56.7906,56.7995,56.7638,56.7995,6919.0
2021-11-15 13:45:00,63.71,63.74,63.71,63.74,7730.0,56.7995,56.8262,56.7995,56.8262,7730.0
2021-11-15 13:50:00,63.74,63.8,63.73,63.8,13537.0,56.8262,56.8797,56.8173,56.8797,13537.0
2021-11-15 13:55:00,63.8,63.83,63.78,63.83,14242.0,56.8797,56.9065,56.8619,56.9065,14242.0
2021-11-15 14:00:00,63.82,63.83,63.79,63.81,8415.0,56.8976,56.9065,56.8708,56.8886,8415.0
2021-11-15 14:05:00,63.82,63.83,63.76,63.78,12370.0,56.8976,56.9065,56.8441,56.8619,12370.0
2021-11-15 14:10:00,63.77,63.79,63.74,63.74,14659.0,56.853,56.8708,56.8262,56.8262,14659.0
2021-11-15 14:15:00,63.74,63.77,63.72,63.77,8908.0,56.8262,56.853,56.8084,56.853,8908.0
2021-11-15 14:20:00,63.78,63.78,63.73,63.74,26795.0,56.8619,56.8619,56.8173,56.8262,26795.0
2021-11-15 14:25:00,63.73,63.73,63.65,63.66,22961.0,56.8173,56.8173,56.746,56.7549,22961.0
2021-11-15 14:30:00,63.65,63.65,63.63,63.64,7618.0,56.746,56.746,56.7282,56.7371,7618.0
2021-11-15 14:35:00,63.63,63.68,63.62,63.66,8038.0,56.7282,56.7728,56.7193,56.7549,8038.0
2021-11-15 14:40:00,63.65,63.67,63.63,63.63,4785.0,56.746,56.7638,56.7282,56.7282,4785.0
2021-11-15 14:45:00,63.63,63.65,63.59,63.59,8567.0,56.7282,56.746,56.6925,56.6925,8567.0
2021-11-15 14:50:00,63.6,63.61,63.58,63.61,3032.0,56.7014,56.7103,56.6836,56.7103,3032.0
2021-11-15 14:55:00,63.61,63.61,63.55,63.57,7469.0,56.7103,56.7103,56.6569,56.6747,7469.0
2021-11-15 15:00:00,63.55,63.56,63.5,63.55,8540.0,56.6569,56.6658,56.6123,56.6569,8540.0
2021-11-15 15:05:00,63.55,63.56,63.51,63.51,10461.0,56.6569,56.6658,56.6212,56.6212,10461.0
2021-11-15 15:10:00,63.52,63.55,63.5,63.51,13217.0,56.6301,56.6569,56.6123,56.6212,13217.0
2021-11-15 15:15:00,63.52,63.56,63.51,63.54,13518.0,56.6301,56.6658,56.6212,56.6479,13518.0
2021-11-15 15:20:00,63.55,63.6,63.52,63.59,8266.0,56.6569,56.7014,56.6301,56.6925,8266.0
2021-11-15 15:25:00,63.61,63.64,63.58,63.6,11820.0,56.7103,56.7371,56.6836,56.7014,11820.0
2021-11-15 15:30:00,63.6,63.61,63.56,63.56,12247.0,56.7014,56.7103,56.6658,56.6658,12247.0
2021-11-15 15:35:00,63.55,63.6,63.53,63.54,12651.0,56.6569,56.7014,56.639,56.6479,12651.0
2021-11-15 15:40:00,63.54,63.6,63.54,63.59,15381.0,56.6479,56.7014,56.6479,56.6925,15381.0
2021-11-15 15:45:00,63.59,63.6,63.57,63.6,20877.0,56.6925,56.7014,56.6747,56.7014,20877.0
2021-11-15 15:50:00,63.59,63.6,63.55,63.59,21682.0,56.6925,56.7014,56.6569,56.6925,21682.0
2021-11-15 15:55:00,63.58,63.71,63.58,63.71,72530.0,56.6836,56.7995,56.6836,56.7995,72530.0
2021-11-16 09:30:00,63.78,63.78,63.44,63.61,58019.0,56.8619,56.8619,56.5588,56.7103,58019.0
2021-11-16 09:35:00,63.61,63.66,63.45,63.6,26048.0,56.7103,56.7549,56.5677,56.7014,26048.0
2021-11-16 09:40:00,63.62,63.64,63.48,63.54,37249.0,56.7193,56.7371,56.5944,56.6479,37249.0
2021-11-16 09:45:00,63.56,63.74,63.52,63.71,31411.0,56.6658,56.8262,56.6301,56.7995,31411.0
2021-11-16 09:50:00,63.7,63.78,63.59,63.59,17773.0,56.7906,56.8619,56.6925,56.6925,17773.0
2021-11-16 09:55:00,63.59,63.73,63.59,63.62,28477.0,56.6925,56.8173,56.6925,56.7193,28477.0
2021-11-16 10:00:00,63.61,63.7,63.53,63.58,22884.0,56.7103,56.7906,56.639,56.6836,22884.0
2021-11-16 10:05:00,63.61,63.76,63.61,63.72,15038.0,56.7103,56.8441,56.7103,56.8084,15038.0
2021-11-16 10:10:00,63.72,63.74,63.68,63.71,13864.0,56.8084,56.8262,56.7728,56.7995,13864.0
2021-11-16 10:15:00,63.73,63.78,63.72,63.75,13918.0,56.8173,56.8619,56.8084,56.8352,13918.0
2021-11-16 10:20:00,63.73,63.74,63.64,63.65,16188.0,56.8173,56.8262,56.7371,56.746,16188.0
2021-11-16 10:25:00,63.65,63.71,63.62,63.71,10829.0,56.746,56.7995,56.7193,56.7995,10829.0
2021-11-16 10:30:00,63.72,63.72,63.59,63.61,10758.0,56.8084,56.8084,56.6925,56.7103,10758.0
2021-11-16 10:35:00,63.61,63.61,63.51,63.52,7551.0,56.7103,56.7103,56.6212,56.6301,7551.0
2021-11-16 10:40:00,63.53,63.59,63.52,63.58,11135.0,56.639,56.6925,56.6301,56.6836,11135.0
2021-11-16 10:45:00,63.58,63.58,63.51,63.54,13071.0,56.6836,56.6836,56.6212,56.6479,13071.0
2021-11-16 10:50:00,63.53,63.53,63.48,63.52,10621.0,56.639,56.639,56.5944,56.6301,10621.0
2021-11-16 10:55:00,63.53,63.54,63.42,63.43,10366.0,56.639,56.6479,56.541,56.5499,10366.0
2021-11-16 11:00:00,63.41,63.41,63.34,63.36,11704.0,56.532,56.532,56.4696,56.4875,11704.0
2021-11-16 11:05:00,63.36,63.38,63.3,63.35,11683.0,56.4875,56.5053,56.434,56.4785,11683.0
2021-11-16 11:10:00,63.34,63.34,63.27,63.28,7132.0,56.4696,56.4696,56.4072,56.4161,7132.0
2021-11-16 11:15:00,63.27,63.3,63.25,63.28,17838.0,56.4072,56.434,56.3894,56.4161,17838.0
2021-11-16 11:20:00,63.27,63.29,63.22,63.23,10101.0,56.4072,56.4251,56.3626,56.3716,10101.0
2021-11-16 11:25:00,63.24,63.37,63.24,63.32,11291.0,56.3805,56.4964,56.3805,56.4518,11291.0
2021-11-16 11:30:00,63.32,63.36,63.3,63.35,15167.0,56.4518,56.4875,56.434,56.4785,15167.0
2021-11-16 11:35:00,63.34,63.42,63.33,63.41,10701.0,56.4696,56.541,56.4607,56.532,10701.0
2021-11-16 11:40:00,63.41,63.41,63.37,63.39,12610.0,56.532,56.532,56.4964,56.5142,12610.0
2021-11-16 11:45:00,63.38,63.39,63.32,63.32,10847.0,56.5053,56.5142,56.4518,56.4518,10847.0
2021-11-16 11:50:00,63.3,63.3,63.24,63.29,12476.0,56.434,56.434,56.3805,56.4251,12476.0
2021-11-16 11:55:00,63.29,63.36,63.29,63.31,17474.0,56.4251,56.4875,56.4251,56.4429,17474.0
2021-11-16 12:00:00,63.32,63.42,63.32,63.34,12502.0,56.4518,56.541,56.4518,56.4696,12502.0
2021-11-16 12:05:00,63.34,63.4,63.33,63.39,10509.0,56.4696,56.5231,56.4607,56.5142,10509.0
2021-11-16 12:10:00,63.4,63.42,63.37,63.39,10109.0,56.5231,56.541,56.4964,56.5142,10109.0
2021-11-16 12:15:00,63.38,63.43,63.38,63.42,8962.0,56.5053,56.5499,56.5053,56.541,8962.0
2021-11-16 12:20:00,63.43,63.46,63.41,63.41,7369.0,56.5499,56.5766,56.532,56.532,7369.0
2021-11-16 12:25:00,63.41,63.42,63.39,63.41,5364.0,56.532,56.541,56.5142,56.532,5364.0
2021-11-16 12:30:00,63.4,63.46,63.39,63.45,7751.0,56.5231,56.5766,56.5142,56.5677,7751.0
2021-11-16 12:35:00,63.45,63.45,63.41,63.42,9067.0,56.5677,56.5677,56.532,56.541,9067.0
2021-11-16 12:40:00,63.44,63.48,63.43,63.48,5303.0,56.5588,56.5944,56.5499,56.5944,5303.0
2021-11-16 12:45:00,63.5,63.51,63.44,63.44,6786.0,56.6123,56.6212,56.5588,56.5588,6786.0
2021-11-16 12:50:00,63.44,63.47,63.43,63.45,7154.0,56.5588,56.5855,56.5499,56.5677,7154.0
2021-11-16 12:55:00,63.44,63.47,63.37,63.38,10015.0,56.5588,56.5855,56.4964,56.5053,10015.0
2021-11-16 13:00:00,63.37,63.39,63.35,63.35,10687.0,56.4964,56.5142,56.4785,56.4785,10687.0
2021-11-16 13:05:00,63.35,63.42,63.34,63.38,11420.0,56.4785,56.541,56.4696,56.5053,11420.0
2021-11-16 13:10:00,63.37,63.4,63.35,63.4,8095.0,56.4964,56.5231,56.4785,56.5231,8095.0
2021-11-16 13:15:00,63.4,63.4,63.33,63.34,10598.0,56.5231,56.5231,56.4607,56.4696,10598.0
2021-11-16 13:20:00,63.34,63.41,63.33,63.41,16903.0,56.4696,56.532,56.4607,56.532,16903.0
2021-11-16 13:25:00,63.42,63.47,63.41,63.41,7556.0,56.541,56.5855,56.532,56.532,7556.0
2021-11-16 13:30:00,63.42,63.5,63.41,63.5,17043.0,56.541,56.6123,56.532,56.6123,17043.0
2021-11-16 13:35:00,63.49,63.55,63.49,63.54,48846.0,56.6034,56.6569,56.6034,56.6479,48846.0
2021-11-16 13:40:00,63.54,63.6,63.53,63.53,27342.0,56.6479,56.7014,56.639,56.639,27342.0
2021-11-16 13:45:00,63.51,63.51,63.44,63.44,8675.0,56.6212,56.6212,56.5588,56.5588,8675.0
2021-11-16 13:50:00,63.45,63.48,63.42,63.47,10295.0,56.5677,56.5944,56.541,56.5855,10295.0
2021-11-16 13:55:00,63.46,63.47,63.43,63.44,5294.0,56.5766,56.5855,56.5499,56.5588,5294.0
2021-11-16 14:00:00,63.44,63.46,63.42,63.44,16520.0,56.5588,56.5766,56.541,56.5588,16520.0
2021-11-16 14:05:00,63.44,63.5,63.43,63.48,10562.0,56.5588,56.6123,56.5499,56.5944,10562.0
2021-11-16 14:10:00,63.48,63.48,63.42,63.43,15125.0,56.5944,56.5944,56.541,56.5499,15125.0
2021-11-16 14:15:00,63.43,63.47,63.41,63.46,8191.0,56.5499,56.5855,56.532,56.5766,8191.0
2021-11-16 14:20:00,63.46,63.47,63.45,63.46,7153.0,56.5766,56.5855,56.5677,56.5766,7153.0
2021-11-16 14:25:00,63.46,63.47,63.43,63.47,7299.0,56.5766,56.5855,56.5499,56.5855,7299.0
2021-11-16 14:30:00,63.47,63.49,63.42,63.43,18103.0,56.5855,56.6034,56.541,56.5499,18103.0
2021-11-16 14:35:00,63.42,63.48,63.41,63.46,12768.0,56.541,56.5944,56.532,56.5766,12768.0
2021-11-16 14:40:00,63.46,63.46,63.43,63.43,8775.0,56.5766,56.5766,56.5499,56.5499,8775.0
2021-11-16 14:45:00,63.43,63.46,63.42,63.43,14879.0,56.5499,56.5766,56.541,56.5499,14879.0
2021-11-16 14:50:00,63.43,63.45,63.42,63.42,8330.0,56.5499,56.5677,56.541,56.541,8330.0
2021-11-16 14:55:00,63.42,63.43,63.4,63.42,10824.0,56.541,56.5499,56.5231,56.541,10824.0
2021-11-16 15:00:00,63.42,63.46,63.42,63.45,13425.0,56.541,56.5766,56.541,56.5677,13425.0
2021-11-16 15:05:00,63.44,63.45,63.34,63.41,15045.0,56.5588,56.5677,56.4696,56.532,15045.0
2021-11-16 15:10:00,63.41,63.45,63.41,63.43,9786.0,56.532,56.5677,56.532,56.5499,9786.0
2021-11-16 15:15:00,63.44,63.49,63.41,63.48,33704.0,56.5588,56.6034,56.532,56.5944,33704.0
2021-11-16 15:20:00,63.48,63.51,63.47,63.48,14611.0,56.5944,56.6212,56.5855,56.5944,14611.0
2021-11-16 15:25:00,63.47,63.47,63.42,63.45,23216.0,56.5855,56.5855,56.541,56.5677,23216.0
2021-11-16 15:30:00,63.44,63.45,63.39,63.42,18677.0,56.5588,56.5677,56.5142,56.541,18677.0
2021-11-16 15:35:00,63.41,63.42,63.37,63.4,23229.0,56.532,56.541,56.4964,56.5231,23229.0
2021-11-16 15:40:00,63.4,63.45,63.39,63.39,18649.0,56.5231,56.5677,56.5142,56.5142,18649.0
2021-11-16 15:45:00,63.38,63.41,63.32,63.33,34359.0,56.5053,56.532,56.4518,56.4607,34359.0
2021-11-16 15:50:00,63.33,63.34,63.26,63.26,40990.0,56.4607,56.4696,56.3983,56.3983,40990.0
2021-11-16 15:55:00,63.27,63.31,63.24,63.29,134069.0,56.4072,56.4429,56.3805,56.4251,134069.0
2021-11-17 09:30:00,63.18,63.3,63.06,63.27,61104.0,56.327,56.434,56.22,56.4072,61104.0
2021-11-17 09:35:00,63.31,63.31,63.16,63.16,10739.0,56.4429,56.4429,56.3092,56.3092,10739.0
2021-11-17 09:40:00,63.14,63.25,63.08,63.17,25992.0,56.2913,56.3894,56.2378,56.3181,25992.0
2021-11-17 09:45:00,63.17,63.18,63.04,63.1,24118.0,56.3181,56.327,56.2022,56.2557,24118.0
2021-11-17 09:50:00,63.1,63.29,63.07,63.24,13737.0,56.2557,56.4251,56.2289,56.3805,13737.0
2021-11-17 09:55:00,63.24,63.26,63.14,63.14,6775.0,56.3805,56.3983,56.2913,56.2913,6775.0
2021-11-17 10:00:00,63.15,63.15,63.06,63.08,12626.0,56.3002,56.3002,56.22,56.2378,12626.0
2021-11-17 10:05:00,63.06,63.07,62.99,63.03,9005.0,56.22,56.2289,56.1576,56.1933,9005.0
2021-11-17 10:10:00,63.04,63.12,63.03,63.1,10450.0,56.2022,56.2735,56.1933,56.2557,10450.0
2021-11-17 10:15:00,63.1,63.11,63.06,63.1,8970.0,56.2557,56.2646,56.22,56.2557,8970.0
2021-11-17 10:20:00,63.09,63.09,62.96,63.01,12829.0,56.2467,56.2467,56.1308,56.1754,12829.0
2021-11-17 10:25:00,63.02,63.03,62.95,62.98,11100.0,56.1843,56.1933,56.1219,56.1487,11100.0
2021-11-17 10:30:00,62.97,63.01,62.89,63.01,7860.0,56.1398,56.1754,56.0684,56.1754,7860.0
2021-11-17 10:35:00,63.01,63.06,62.95,63.0,10691.0,56.1754,56.22,56.1219,56.1665,10691.0
2021-11-17 10:40:00,63.01,63.04,62.98,63.0,8863.0,56.1754,56.2022,56.1487,56.1665,8863.0
2021-11-17 10:45:00,63.01,63.06,63.0,63.03,11322.0,56.1754,56.22,56.1665,56.1933,11322.0
2021-11-17 10:50:00,63.01,63.05,62.99,63.05,10457.0,56.1754,56.2111,56.1576,56.2111,10457.0
2021-11-17 10:55:00,63.07,63.13,63.05,63.05,7067.0,56.2289,56.2824,56.2111,56.2111,7067.0
2021-11-17 11:00:00,63.03,63.09,63.03,63.09,3771.0,56.1933,56.2467,56.1933,56.2467,3771.0
2021-11-17 11:05:00,63.1,63.1,63.06,63.1,7730.0,56.2557,56.2557,56.22,56.2557,7730.0
2021-11-17 11:10:00,63.11,63.12,63.01,63.05,11851.0,56.2646,56.2735,56.1754,56.2111,11851.0
2021-11-17 11:15:00,63.05,63.15,63.05,63.14,31051.0,56.2111,56.3002,56.2111,56.2913,31051.0
2021-11-17 11:20:00,63.13,63.19,63.13,63.17,27811.0,56.2824,56.3359,56.2824,56.3181,27811.0
2021-11-17 11:25:00,63.19,63.19,63.09,63.09,15113.0,56.3359,56.3359,56.2467,56.2467,15113.0
2021-11-17 11:30:00,63.09,63.13,63.07,63.08,14630.0,56.2467,56.2824,56.2289,56.2378,14630.0
2021-11-17 11:35:00,63.08,63.08,63.04,63.07,7727.0,56.2378,56.2378,56.2022,56.2289,7727.0
2021-11-17 11:40:00,63.07,63.08,63.03,63.06,17124.0,56.2289,56.2378,56.1933,56.22,17124.0
2021-11-17 11:45:00,63.06,63.12,63.04,63.1,27965.0,56.22,56.2735,56.2022,56.2557,27965.0
2021-11-17 11:50:00,63.1,63.12,63.09,63.09,24423.0,56.2557,56.2735,56.2467,56.2467,24423.0
2021-11-17 11:55:00,63.1,63.11,63.04,63.05,13826.0,56.2557,56.2646,56.2022,56.2111,13826.0
2021-11-17 12:00:00,63.07,63.1,63.04,63.08,12601.0,56.2289,56.2557,56.2022,56.2378,12601.0
2021-11-17 12:05:00,63.08,63.11,63.07,63.1,8811.0,56.2378,56.2646,56.2289,56.2557,8811.0
2021-11-17 12:10:00,63.1,63.13,63.07,63.11,16245.0,56.2557,56.2824,56.2289,56.2646,16245.0
2021-11-17 12:15:00,63.11,63.13,63.09,63.13,8377.0,56.2646,56.2824,56.2467,56.2824,8377.0
2021-11-17 12:20:00,63.14,63.18,63.09,63.18,9465.0,56.2913,56.327,56.2467,56.327,9465.0
2021-11-17 12:25:00,63.18,63.22,63.16,63.2,10595.0,56.327,56.3626,56.3092,56.3448,10595.0
2021-11-17 12:30:00,63.22,63.25,63.19,63.25,7443.0,56.3626,56.3894,56.3359,56.3894,7443.0
2021-11-17 12:35:00,63.25,63.26,63.19,63.2,9161.0,56.3894,56.3983,56.3359,56.3448,9161.0
2021-11-17 12:40:00,63.2,63.21,63.17,63.17,10626.0,56.3448,56.3537,56.3181,56.3181,10626.0
2021-11-17 12:45:00,63.17,63.22,63.14,63.2,11923.0,56.3181,56.3626,56.2913,56.3448,11923.0
2021-11-17 12:50:00,63.18,63.22,63.16,63.22,16148.0,56.327,56.3626,56.3092,56.3626,16148.0
2021-11-17 12:55:00,63.22,63.25,63.21,63.24,6874.0,56.3626,56.3894,56.3537,56.3805,6874.0
2021-11-17 13:00:00,63.24,63.25,63.21,63.25,7226.0,56.3805,56.3894,56.3537,56.3894,7226.0
2021-11-17 13:05:00,63.25,63.29,63.25,63.29,18921.0,56.3894,56.4251,56.3894,56.4251,18921.0
2021-11-17 13:10:00,63.3,63.3,63.26,63.27,8285.0,56.434,56.434,56.3983,56.4072,8285.0
2021-11-17 13:15:00,63.26,63.29,63.22,63.22,10195.0,56.3983,56.4251,56.3626,56.3626,10195.0
2021-11-17 13:20:00,63.21,63.23,63.21,63.21,8201.0,56.3537,56.3716,56.3537,56.3537,8201.0
2021-11-17 13:25:00,63.22,63.23,63.19,63.19,8665.0,56.3626,56.3716,56.3359,56.3359,8665.0
2021-11-17 13:30:00,63.19,63.19,63.14,63.14,8998.0,56.3359,56.3359,56.2913,56.2913,8998.0
2021-11-17 13:35:00,63.14,63.16,63.13,63.14,15612.0,56.2913,56.3092,56.2824,56.2913,15612.0
2021-11-17 13:40:00,63.14,63.16,63.09,63.11,16555.0,56.2913,56.3092,56.2467,56.2646,16555.0
2021-11-17 13:45:00,63.09,63.1,63.05,63.05,11372.0,56.2467,56.2557,56.2111,56.2111,11372.0
2021-11-17 13:50:00,63.04,63.06,63.03,63.05,6591.0,56.2022,56.22,56.1933,56.2111,6591.0
2021-11-17 13:55:00,63.04,63.07,63.03,63.07,21396.0,56.2022,56.2289,56.1933,56.2289,21396.0
2021-11-17 14:00:00,63.08,63.13,63.03,63.07,16070.0,56.2378,56.2824,56.1933,56.2289,16070.0
2021-11-17 14:05:00,63.06,63.06,63.02,63.03,7529.0,56.22,56.22,56.1843,56.1933,7529.0
2021-11-17 14:10:00,63.02,63.07,63.02,63.03,7933.0,56.1843,56.2289,56.1843,56.1933,7933.0
2021-11-17 14:15:00,63.04,63.06,63.01,63.05,11901.0,56.2022,56.22,56.1754,56.2111,11901.0
2021-11-17 14:20:00,63.04,63.09,63.04,63.05,9366.0,56.2022,56.2467,56.2022,56.2111,9366.0
2021-11-17 14:25:00,63.05,63.06,63.03,63.04,11705.0,56.2111,56.22,56.1933,56.2022,11705.0
2021-11-17 14:30:00,63.04,63.05,62.99,63.02,9130.0,56.2022,56.2111,56.1576,56.1843,9130.0
2021-11-17 14:35:00,63.02,63.03,62.96,62.97,11888.0,56.1843,56.1933,56.1308,56.1398,11888.0
2021-11-17 14:40:00,62.98,63.03,62.97,63.03,10111.0,56.1487,56.1933,56.1398,56.1933,10111.0
2021-11-17 14:45:00,63.02,63.04,63.0,63.0,13634.0,56.1843,56.2022,56.1665,56.1665,13634.0
2021-11-17 14:50:00,63.01,63.09,63.0,63.07,7800.0,56.1754,56.2467,56.1665,56.2289,7800.0
2021-11-17 14:55:00,63.08,63.09,63.06,63.09,7450.0,56.2378,56.2467,56.22,56.2467,7450.0
2021-11-17 15:00:00,63.09,63.1,63.07,63.08,9870.0,56.2467,56.2557,56.2289,56.2378,9870.0
2021-11-17 15:05:00,63.09,63.11,63.06,63.07,17115.0,56.2467,56.2646,56.22,56.2289,17115.0
2021-11-17 15:10:00,63.07,63.07,63.0,63.03,16114.0,56.2289,56.2289,56.1665,56.1933,16114.0
2021-11-17 15:15:00,63.04,63.05,62.98,63.0,9256.0,56.2022,56.2111,56.1487,56.1665,9256.0
2021-11-17 15:20:00,62.99,63.0,62.96,62.99,12518.0,56.1576,56.1665,56.1308,56.1576,12518.0
2021-11-17 15:25:00,62.99,62.99,62.95,62.98,18062.0,56.1576,56.1576,56.1219,56.1487,18062.0
2021-11-17 15:30:00,62.98,63.05,62.93,63.05,22060.0,56.1487,56.2111,56.1041,56.2111,22060.0
2021-11-17 15:35:00,63.06,63.13,63.05,63.12,15475.0,56.22,56.2824,56.2111,56.2735,15475.0
2021-11-17 15:40:00,63.12,63.22,63.1,63.21,27320.0,56.2735,56.3626,56.2557,56.3537,27320.0
2021-11-17 15:45:00,63.21,63.26,63.19,63.2,51440.0,56.3537,56.3983,56.3359,56.3448,51440.0
2021-11-17 15:50:00,63.2,63.2,63.13,63.15,46768.0,56.3448,56.3448,56.2824,56.3002,46768.0
2021-11-17 15:55:00,63.15,63.16,63.08,63.13,125352.0,56.3002,56.3092,56.2378,56.2824,125352.0
2021-11-18 09:30:00,62.89,63.14,62.8,63.08,68129.0,56.0684,56.2913,55.9882,56.2378,68129.0
2021-11-18 09:35:00,63.07,63.13,63.01,63.13,23912.0,56.2289,56.2824,56.1754,56.2824,23912.0
2021-11-18 09:40:00,63.12,63.18,62.97,63.18,33390.0,56.2735,56.327,56.1398,56.327,33390.0
2021-11-18 09:45:00,63.16,63.25,63.11,63.24,27042.0,56.3092,56.3894,56.2646,56.3805,27042.0
2021-11-18 09:50:00,63.25,63.3,63.2,63.28,24913.0,56.3894,56.434,56.3448,56.4161,24913.0
2021-11-18 09:55:00,63.27,63.28,63.18,63.18,9309.0,56.4072,56.4161,56.327,56.327,9309.0
2021-11-18 10:00:00,63.16,63.2,63.08,63.13,17079.0,56.3092,56.3448,56.2378,56.2824,17079.0
2021-11-18 10:05:00,63.12,63.14,63.07,63.14,17777.0,56.2735,56.2913,56.2289,56.2913,17777.0
2021-11-18 10:10:00,63.13,63.2,63.12,63.17,11348.0,56.2824,56.3448,56.2735,56.3181,11348.0
2021-11-18 10:15:00,63.16,63.23,63.12,63.12,13985.0,56.3092,56.3716,56.2735,56.2735,13985.0
2021-11-18 10:20:00,63.12,63.16,63.06,63.07,9814.0,56.2735,56.3092,56.22,56.2289,9814.0
2021-11-18 10:25:00,63.05,63.06,62.98,63.01,10790.0,56.2111,56.22,56.1487,56.1754,10790.0
2021-11-18 10:30:00,63.01,63.01,62.92,62.92,15171.0,56.1754,56.1754,56.0952,56.0952,15171.0
2021-11-18 10:35:00,62.93,62.96,62.89,62.93,14510.0,56.1041,56.1308,56.0684,56.1041,14510.0
2021-11-18 10:40:00,62.92,62.94,62.88,62.92,14292.0,56.0952,56.113,56.0595,56.0952,14292.0
2021-11-18 10:45:00,62.92,62.93,62.79,62.81,10096.0,56.0952,56.1041,55.9793,55.9971,10096.0
2021-11-18 10:50:00,62.82,62.89,62.82,62.84,8041.0,56.006,56.0684,56.006,56.0239,8041.0
2021-11-18 10:55:00,62.85,62.89,62.84,62.89,7335.0,56.0328,56.0684,56.0239,56.0684,7335.0
2021-11-18 11:00:00,62.89,62.94,62.88,62.93,9990.0,56.0684,56.113,56.0595,56.1041,9990.0
2021-11-18 11:05:00,62.92,62.94,62.8,62.81,9151.0,56.0952,56.113,55.9882,55.9971,9151.0
2021-11-18 11:10:00,62.81,62.87,62.8,62.86,9098.0,55.9971,56.0506,55.9882,56.0417,9098.0
2021-11-18 11:15:00,62.87,62.91,62.85,62.85,9511.0,56.0506,56.0863,56.0328,56.0328,9511.0
2021-11-18 11:20:00,62.82,62.89,62.8,62.8,10761.0,56.006,56.0684,55.9882,55.9882,10761.0
2021-11-18 11:25:00,62.81,62.85,62.81,62.85,7038.0,55.9971,56.0328,55.9971,56.0328,7038.0
2021-11-18 11:30:00,62.85,62.87,62.79,62.84,16394.0,56.0328,56.0506,55.9793,56.0239,16394.0
2021-11-18 11:35:00,62.84,62.9,62.84,62.9,22439.0,56.0239,56.0774,56.0239,56.0774,22439.0
2021-11-18 11:40:00,62.88,62.88,62.74,62.74,8805.0,56.0595,56.0595,55.9347,55.9347,8805.0
2021-11-18 11:45:00,62.74,62.75,62.7,62.72,8354.0,55.9347,55.9436,55.899,55.9169,8354.0
2021-11-18 11:50:00,62.72,62.74,62.68,62.7,18582.0,55.9169,55.9347,55.8812,55.899,18582.0
2021-11-18 11:55:00,62.7,62.72,62.66,62.72,9807.0,55.899,55.9169,55.8634,55.9169,9807.0
2021-11-18 12:00:00,62.72,62.86,62.72,62.83,8530.0,55.9169,56.0417,55.9169,56.0149,8530.0
2021-11-18 12:05:00,62.81,62.83,62.77,62.77,5138.0,55.9971,56.0149,55.9615,55.9615,5138.0
2021-11-18 12:10:00,62.77,62.85,62.75,62.85,16633.0,55.9615,56.0328,55.9436,56.0328,16633.0
2021-11-18 12:15:00,62.86,62.87,62.81,62.81,9553.0,56.0417,56.0506,55.9971,55.9971,9553.0
2021-11-18 12:20:00,62.81,62.83,62.78,62.78,16350.0,55.9971,56.0149,55.9704,55.9704,16350.0
2021-11-18 12:25:00,62.79,62.82,62.76,62.76,19862.0,55.9793,56.006,55.9525,55.9525,19862.0
2021-11-18 12:30:00,62.76,62.8,62.73,62.78,6719.0,55.9525,55.9882,55.9258,55.9704,6719.0
2021-11-18 12:35:00,62.76,62.77,62.73,62.74,9492.0,55.9525,55.9615,55.9258,55.9347,9492.0
2021-11-18 12:40:00,62.75,62.77,62.72,62.77,5786.0,55.9436,55.9615,55.9169,55.9615,5786.0
2021-11-18 12:45:00,62.77,62.78,62.7,62.72,11860.0,55.9615,55.9704,55.899,55.9169,11860.0
2021-11-18 12:50:00,62.74,62.74,62.69,62.7,7283.0,55.9347,55.9347,55.8901,55.899,7283.0
2021-11-18 12:55:00,62.7,62.74,62.69,62.7,14450.0,55.899,55.9347,55.8901,55.899,14450.0
2021-11-18 13:00:00,62.71,62.71,62.64,62.66,9803.0,55.908,55.908,55.8456,55.8634,9803.0
2021-11-18 13:05:00,62.67,62.69,62.63,62.65,8591.0,55.8723,55.8901,55.8366,55.8545,8591.0
2021-11-18 13:10:00,62.65,62.65,62.63,62.65,7392.0,55.8545,55.8545,55.8366,55.8545,7392.0
2021-11-18 13:15:00,62.66,62.69,62.62,62.68,11906.0,55.8634,55.8901,55.8277,55.8812,11906.0
2021-11-18 13:20:00,62.68,62.69,62.64,62.68,14984.0,55.8812,55.8901,55.8456,55.8812,14984.0
2021-11-18 13:25:00,62.68,62.71,62.68,62.69,7309.0,55.8812,55.908,55.8812,55.8901,7309.0
2021-11-18 13:30:00,62.69,62.69,62.62,62.63,9331.0,55.8901,55.8901,55.8277,55.8366,9331.0
2021-11-18 13:35:00,62.63,62.71,62.62,62.7,14694.0,55.8366,55.908,55.8277,55.899,14694.0
2021-11-18 13:40:00,62.7,62.71,62.67,62.71,9979.0,55.899,55.908,55.8723,55.908,9979.0
2021-11-18 13:45:00,62.72,62.75,62.68,62.74,8423.0,55.9169,55.9436,55.8812,55.9347,8423.0
2021-11-18 13:50:00,62.75,62.78,62.72,62.76,11456.0,55.9436,55.9704,55.9169,55.9525,11456.0
2021-11-18 13:55:00,62.76,62.78,62.75,62.76,9511.0,55.9525,55.9704,55.9436,55.9525,9511.0
2021-11-18 14:00:00,62.77,62.8,62.75,62.76,12247.0,55.9615,55.9882,55.9436,55.9525,12247.0
2021-11-18 14:05:00,62.76,62.79,62.75,62.78,7681.0,55.9525,55.9793,55.9436,55.9704,7681.0
2021-11-18 14:10:00,62.78,62.81,62.77,62.79,10981.0,55.9704,55.9971,55.9615,55.9793,10981.0
2021-11-18 14:15:00,62.78,62.81,62.77,62.81,4807.0,55.9704,55.9971,55.9615,55.9971,4807.0
2021-11-18 14:20:00,62.81,62.88,62.81,62.87,15797.0,55.9971,56.0595,55.9971,56.0506,15797.0
2021-11-18 14:25:00,62.87,62.92,62.86,62.92,6748.0,56.0506,56.0952,56.0417,56.0952,6748.0
2021-11-18 14:30:00,62.92,63.0,62.91,62.99,14680.0,56.0952,56.1665,56.0863,56.1576,14680.0
2021-11-18 14:35:00,62.99,62.99,62.89,62.9,13278.0,56.1576,56.1576,56.0684,56.0774,13278.0
2021-11-18 14:40:00,62.9,62.93,62.9,62.92,9752.0,56.0774,56.1041,56.0774,56.0952,9752.0
2021-11-18 14:45:00,62.92,62.94,62.9,62.92,7708.0,56.0952,56.113,56.0774,56.0952,7708.0
2021-11-18 14:50:00,62.92,62.94,62.88,62.94,13244.0,56.0952,56.113,56.0595,56.113,13244.0
2021-11-18 14:55:00,62.93,62.99,62.93,62.98,13761.0,56.1041,56.1576,56.1041,56.1487,13761.0
2021-11-18 15:00:00,62.99,62.99,62.89,62.92,8606.0,56.1576,56.1576,56.0684,56.0952,8606.0
2021-11-18 15:05:00,62.92,62.93,62.87,62.92,15068.0,56.0952,56.1041,56.0506,56.0952,15068.0
2021-11-18 15:10:00,62.92,62.96,62.9,62.91,14345.0,56.0952,56.1308,56.0774,56.0863,14345.0
2021-11-18 15:15:00,62.91,62.92,62.89,62.89,10421.0,56.0863,56.0952,56.0684,56.0684,10421.0
2021-11-18 15:20:00,62.89,62.91,62.87,62.9,8974.0,56.0684,56.0863,56.0506,56.0774,8974.0
2021-11-18 15:25:00,62.91,62.94,62.89,62.92,16931.0,56.0863,56.113,56.0684,56.0952,16931.0
2021-11-18 15:30:00,62.91,62.95,62.87,62.95,24895.0,56.0863,56.1219,56.0506,56.1219,24895.0
2021-11-18 15:35:00,62.95,62.95,62.87,62.91,33043.0,56.1219,56.1219,56.0506,56.0863,33043.0
2021-11-18 15:40:00,62.92,62.94,62.88,62.9,23984.0,56.0952,56.113,56.0595,56.0774,23984.0
2021-11-18 15:45:00,62.9,62.95,62.89,62.91,45687.0,56.0774,56.1219,56.0684,56.0863,45687.0
2021-11-18 15:50:00,62.9,62.92,62.87,62.89,45886.0,56.0774,56.0952,56.0506,56.0684,45886.0
2021-11-18 15:55:00,62.89,62.93,62.86,62.9,149760.0,56.0684,56.1041,56.0417,56.0774,149760.0
2021-11-19 09:30:00,63.21,63.74,63.03,63.66,176043.0,56.3537,56.8262,56.1933,56.7549,176043.0
2021-11-19 09:35:00,63.61,63.69,63.25,63.35,36403.0,56.7103,56.7817,56.3894,56.4785,36403.0
2021-11-19 09:40:00,63.33,63.36,63.06,63.09,27477.0,56.4607,56.4875,56.22,56.2467,27477.0
2021-11-19 09:45:00,63.13,63.16,63.01,63.04,28797.0,56.2824,56.3092,56.1754,56.2022,28797.0
2021-11-19 09:50:00,63.01,63.01,62.82,62.82,25133.0,56.1754,56.1754,56.006,56.006,25133.0
2021-11-19 09:55:00,62.83,62.89,62.76,62.87,23811.0,56.0149,56.0684,55.9525,56.0506,23811.0
2021-11-19 10:00:00,62.87,62.95,62.85,62.9,23239.0,56.0506,56.1219,56.0328,56.0774,23239.0
2021-11-19 10:05:00,62.92,63.01,62.85,62.98,16068.0,56.0952,56.1754,56.0328,56.1487,16068.0
2021-11-19 10:10:00,62.98,63.04,62.96,63.0,15826.0,56.1487,56.2022,56.1308,56.1665,15826.0
2021-11-19 10:15:00,63.0,63.03,62.94,63.02,13673.0,56.1665,56.1933,56.113,56.1843,13673.0
2021-11-19 10:20:00,63.01,63.01,62.77,62.77,14460.0,56.1754,56.1754,55.9615,55.9615,14460.0
2021-11-19 10:25:00,62.76,62.78,62.66,62.66,13225.0,55.9525,55.9704,55.8634,55.8634,13225.0
2021-11-19 10:30:00,62.67,62.73,62.63,62.7,25590.0,55.8723,55.9258,55.8366,55.899,25590.0
2021-11-19 10:35:00,62.7,62.83,62.7,62.82,20557.0,55.899,56.0149,55.899,56.006,20557.0
2021-11-19 10:40:00,62.78,62.82,62.76,62.79,7469.0,55.9704,56.006,55.9525,55.9793,7469.0
2021-11-19 10:45:00,62.79,62.85,62.76,62.85,8524.0,55.9793,56.0328,55.9525,56.0328,8524.0
2021-11-19 10:50:00,62.86,62.87,62.75,62.8,12233.0,56.0417,56.0506,55.9436,55.9882,12233.0
2021-11-19 10:55:00,62.79,62.81,62.76,62.77,11114.0,55.9793,55.9971,55.9525,55.9615,11114.0
2021-11-19 11:00:00,62.78,62.83,62.76,62.83,6271.0,55.9704,56.0149,55.9525,56.0149,6271.0
2021-11-19 11:05:00,62.83,62.88,62.83,62.84,11859.0,56.0149,56.0595,56.0149,56.0239,11859.0
2021-11-19 11:10:00,62.83,62.89,62.83,62.88,14838.0,56.0149,56.0684,56.0149,56.0595,14838.0
2021-11-19 11:15:00,62.87,62.87,62.83,62.84,16339.0,56.0506,56.0506,56.0149,56.0239,16339.0
2021-11-19 11:20:00,62.83,62.83,62.76,62.78,12371.0,56.0149,56.0149,55.9525,55.9704,12371.0
2021-11-19 11:25:00,62.77,62.81,62.74,62.76,17772.0,55.9615,55.9971,55.9347,55.9525,17772.0
2021-11-19 11:30:00,62.76,62.76,62.7,62.7,10150.0,55.9525,55.9525,55.899,55.899,10150.0
2021-11-19 11:35:00,62.7,62.73,62.69,62.69,14661.0,55.899,55.9258,55.8901,55.8901,14661.0
2021-11-19 11:40:00,62.68,62.69,62.66,62.66,7745.0,55.8812,55.8901,55.8634,55.8634,7745.0
2021-11-19 11:45:00,62.65,62.65,62.57,62.58,11676.0,55.8545,55.8545,55.7831,55.7921,11676.0
2021-11-19 11:50:00,62.58,62.61,62.56,62.6,11451.0,55.7921,55.8188,55.7742,55.8099,11451.0
2021-11-19 11:55:00,62.6,62.6,62.56,62.56,11071.0,55.8099,55.8099,55.7742,55.7742,11071.0
2021-11-19 12:00:00,62.55,62.56,62.42,62.44,32506.0,55.7653,55.7742,55.6494,55.6673,32506.0
2021-11-19 12:05:00,62.44,62.53,62.43,62.5,9126.0,55.6673,55.7475,55.6583,55.7207,9126.0
2021-11-19 12:10:00,62.51,62.53,62.42,62.42,12512.0,55.7297,55.7475,55.6494,55.6494,12512.0
2021-11-19 12:15:00,62.43,62.43,62.35,62.41,14845.0,55.6583,55.6583,55.587,55.6405,14845.0
2021-11-19 12:20:00,62.4,62.42,62.37,62.41,14419.0,55.6316,55.6494,55.6048,55.6405,14419.0
2021-11-19 12:25:00,62.4,62.4,62.27,62.3,13513.0,55.6316,55.6316,55.5157,55.5424,13513.0
2021-11-19 12:30:00,62.31,62.31,62.25,62.3,29614.0,55.5514,55.5514,55.4979,55.5424,29614.0
2021-11-19 12:35:00,62.3,62.36,62.29,62.33,17023.0,55.5424,55.5959,55.5335,55.5692,17023.0
2021-11-19 12:40:00,62.33,62.33,62.23,62.24,19185.0,55.5692,55.5692,55.48,55.4889,19185.0
2021-11-19 12:45:00,62.25,62.28,62.22,62.27,12951.0,55.4979,55.5246,55.4711,55.5157,12951.0
2021-11-19 12:50:00,62.27,62.31,62.26,62.3,9283.0,55.5157,55.5514,55.5068,55.5424,9283.0
2021-11-19 12:55:00,62.3,62.32,62.28,62.32,9072.0,55.5424,55.5603,55.5246,55.5603,9072.0
2021-11-19 13:00:00,62.31,62.33,62.28,62.32,18391.0,55.5514,55.5692,55.5246,55.5603,18391.0
2021-11-19 13:05:00,62.33,62.36,62.32,62.36,8532.0,55.5692,55.5959,55.5603,55.5959,8532.0
2021-11-19 13:10:00,62.38,62.43,62.34,62.38,19998.0,55.6138,55.6583,55.5781,55.6138,19998.0
2021-11-19 13:15:00,62.38,62.42,62.36,62.42,7877.0,55.6138,55.6494,55.5959,55.6494,7877.0
2021-11-19 13:20:00,62.42,62.46,62.41,62.45,8530.0,55.6494,55.6851,55.6405,55.6762,8530.0
2021-11-19 13:25:00,62.45,62.5,62.44,62.46,14708.0,55.6762,55.7207,55.6673,55.6851,14708.0
2021-11-19 13:30:00,62.46,62.46,62.39,62.39,14072.0,55.6851,55.6851,55.6227,55.6227,14072.0
2021-11-19 13:35:00,62.39,62.39,62.33,62.36,24550.0,55.6227,55.6227,55.5692,55.5959,24550.0
2021-11-19 13:40:00,62.36,62.51,62.36,62.51,11996.0,55.5959,55.7297,55.5959,55.7297,11996.0
2021-11-19 13:45:00,62.52,62.56,62.52,62.55,9360.0,55.7386,55.7742,55.7386,55.7653,9360.0
2021-11-19 13:50:00,62.55,62.6,62.54,62.55,15879.0,55.7653,55.8099,55.7564,55.7653,15879.0
2021-11-19 13:55:00,62.55,62.6,62.55,62.59,11846.0,55.7653,55.8099,55.7653,55.801,11846.0
2021-11-19 14:00:00,62.58,62.63,62.55,62.63,13641.0,55.7921,55.8366,55.7653,55.8366,13641.0
2021-11-19 14:05:00,62.63,62.66,62.58,62.61,13174.0,55.8366,55.8634,55.7921,55.8188,13174.0
2021-11-19 14:10:00,62.62,62.65,62.62,62.62,10605.0,55.8277,55.8545,55.8277,55.8277,10605.0
2021-11-19 14:15:00,62.63,62.64,62.58,62.6,15878.0,55.8366,55.8456,55.7921,55.8099,15878.0
2021-11-19 14:20:00,62.6,62.61,62.53,62.53,7756.0,55.8099,55.8188,55.7475,55.7475,7756.0
2021-11-19 14:25:00,62.53,62.54,62.44,62.44,11578.0,55.7475,55.7564,55.6673,55.6673,11578.0
2021-11-19 14:30:00,62.45,62.45,62.35,62.36,20701.0,55.6762,55.6762,55.587,55.5959,20701.0
2021-11-19 14:35:00,62.37,62.37,62.27,62.29,11437.0,55.6048,55.6048,55.5157,55.5335,11437.0
2021-11-19 14:40:00,62.3,62.33,62.3,62.31,8206.0,55.5424,55.5692,55.5424,55.5514,8206.0
2021-11-19 14:45:00,62.3,62.35,62.29,62.35,11466.0,55.5424,55.587,55.5335,55.587,11466.0
2021-11-19 14:50:00,62.34,62.35,62.31,62.31,13209.0,55.5781,55.587,55.5514,55.5514,13209.0
2021-11-19 14:55:00,62.31,62.32,62.25,62.28,17755.0,55.5514,55.5603,55.4979,55.5246,17755.0
2021-11-19 15:00:00,62.27,62.27,62.2,62.21,15002.0,55.5157,55.5157,55.4533,55.4622,15002.0
2021-11-19 15:05:00,62.2,62.2,62.14,62.16,18308.0,55.4533,55.4533,55.3998,55.4176,18308.0
2021-11-19 15:10:00,62.16,62.17,62.09,62.11,12400.0,55.4176,55.4265,55.3552,55.373,12400.0
2021-11-19 15:15:00,62.11,62.13,62.08,62.13,19933.0,55.373,55.3909,55.3463,55.3909,19933.0
2021-11-19 15:20:00,62.13,62.23,62.12,62.22,21447.0,55.3909,55.48,55.382,55.4711,21447.0
2021-11-19 15:25:00,62.22,62.24,62.17,62.24,20066.0,55.4711,55.4889,55.4265,55.4889,20066.0
2021-11-19 15:30:00,62.23,62.32,62.21,62.23,25547.0,55.48,55.5603,55.4622,55.48,25547.0
2021-11-19 15:35:00,62.23,62.24,62.17,62.18,27309.0,55.48,55.4889,55.4265,55.4355,27309.0
2021-11-19 15:40:00,62.18,62.18,62.14,62.15,28864.0,55.4355,55.4355,55.3998,55.4087,28864.0
2021-11-19 15:45:00,62.14,62.15,62.09,62.09,41795.0,55.3998,55.4087,55.3552,55.3552,41795.0
2021-11-19 15:50:00,62.1,62.1,62.03,62.09,68761.0,55.3641,55.3641,55.3017,55.3552,68761.0
2021-11-19 15:55:00,62.09,62.11,62.01,62.03,217066.0,55.3552,55.373,55.2839,55.3017,217066.0
2021-11-22 09:30:00,62.0,62.13,61.88,62.12,37470.0,55.275,55.3909,55.168,55.382,37470.0
2021-11-22 09:35:00,62.07,62.16,62.03,62.14,15429.0,55.3374,55.4176,55.3017,55.3998,15429.0
2021-11-22 09:40:00,62.15,62.28,62.11,62.15,40653.0,55.4087,55.5246,55.373,55.4087,40653.0
2021-11-22 09:45:00,62.15,62.39,62.14,62.37,14579.0,55.4087,55.6227,55.3998,55.6048,14579.0
2021-11-22 09:50:00,62.37,62.47,62.34,62.38,12688.0,55.6048,55.694,55.5781,55.6138,12688.0
2021-11-22 09:55:00,62.37,62.49,62.34,62.49,8861.0,55.6048,55.7118,55.5781,55.7118,8861.0
2021-11-22 10:00:00,62.49,62.49,62.31,62.36,15737.0,55.7118,55.7118,55.5514,55.5959,15737.0
2021-11-22 10:05:00,62.36,62.45,62.34,62.43,10494.0,55.5959,55.6762,55.5781,55.6583,10494.0
2021-11-22 10:10:00,62.43,62.44,62.38,62.41,8373.0,55.6583,55.6673,55.6138,55.6405,8373.0
2021-11-22 10:15:00,62.41,62.41,62.32,62.33,10172.0,55.6405,55.6405,55.5603,55.5692,10172.0
2021-11-22 10:20:00,62.33,62.34,62.23,62.28,16998.0,55.5692,55.5781,55.48,55.5246,16998.0
2021-11-22 10:25:00,62.3,62.44,62.27,62.43,10467.0,55.5424,55.6673,55.5157,55.6583,10467.0
2021-11-22 10:30:00,62.41,62.52,62.38,62.47,7479.0,55.6405,55.7386,55.6138,55.694,7479.0
2021-11-22 10:35:00,62.46,62.56,62.46,62.53,12593.0,55.6851,55.7742,55.6851,55.7475,12593.0
2021-11-22 10:40:00,62.52,62.57,62.5,62.55,8477.0,55.7386,55.7831,55.7207,55.7653,8477.0
2021-11-22 10:45:00,62.56,62.64,62.55,62.64,15100.0,55.7742,55.8456,55.7653,55.8456,15100.0
2021-11-22 10:50:00,62.64,62.71,62.61,62.71,7544.0,55.8456,55.908,55.8188,55.908,7544.0
2021-11-22 10:55:00,62.72,62.79,62.71,62.72,18991.0,55.9169,55.9793,55.908,55.9169,18991.0
2021-11-22 11:00:00,62.74,62.81,62.7,62.81,11068.0,55.9347,55.9971,55.899,55.9971,11068.0
2021-11-22 11:05:00,62.83,62.86,62.72,62.77,17867.0,56.0149,56.0417,55.9169,55.9615,17867.0
2021-11-22 11:10:00,62.78,62.88,62.75,62.88,9914.0,55.9704,56.0595,55.9436,56.0595,9914.0
2021-11-22 11:15:00,62.87,62.89,62.82,62.85,12066.0,56.0506,56.0684,56.006,56.0328,12066.0
2021-11-22 11:20:00,62.86,62.93,62.83,62.88,16477.0,56.0417,56.1041,56.0149,56.0595,16477.0
2021-11-22 11:25:00,62.89,62.96,62.88,62.95,13271.0,56.0684,56.1308,56.0595,56.1219,13271.0
2021-11-22 11:30:00,62.96,63.0,62.94,62.95,20106.0,56.1308,56.1665,56.113,56.1219,20106.0
2021-11-22 11:35:00,62.94,62.98,62.9,62.98,11563.0,56.113,56.1487,56.0774,56.1487,11563.0
2021-11-22 11:40:00,62.99,63.1,62.93,63.1,13545.0,56.1576,56.2557,56.1041,56.2557,13545.0
2021-11-22 11:45:00,63.09,63.11,63.04,63.09,10864.0,56.2467,56.2646,56.2022,56.2467,10864.0
2021-11-22 11:50:00,63.09,63.19,63.09,63.19,11534.0,56.2467,56.3359,56.2467,56.3359,11534.0
2021-11-22 11:55:00,63.18,63.3,63.17,63.24,14599.0,56.327,56.434,56.3181,56.3805,14599.0
2021-11-22 12:00:00,63.23,63.38,63.23,63.34,26903.0,56.3716,56.5053,56.3716,56.4696,26903.0
2021-11-22 12:05:00,63.34,63.43,63.34,63.4,18054.0,56.4696,56.5499,56.4696,56.5231,18054.0
2021-11-22 12:10:00,63.4,63.41,63.29,63.31,19419.0,56.5231,56.532,56.4251,56.4429,19419.0
2021-11-22 12:15:00,63.32,63.37,63.31,63.34,11112.0,56.4518,56.4964,56.4429,56.4696,11112.0
2021-11-22 12:20:00,63.33,63.37,63.28,63.3,18332.0,56.4607,56.4964,56.4161,56.434,18332.0
2021-11-22 12:25:00,63.28,63.32,63.26,63.29,24840.0,56.4161,56.4518,56.3983,56.4251,24840.0
2021-11-22 12:30:00,63.29,63.3,63.24,63.26,22249.0,56.4251,56.434,56.3805,56.3983,22249.0
2021-11-22 12:35:00,63.27,63.29,63.22,63.26,26390.0,56.4072,56.4251,56.3626,56.3983,26390.0
2021-11-22 12:40:00,63.25,63.29,63.23,63.24,11331.0,56.3894,56.4251,56.3716,56.3805,11331.0
2021-11-22 12:45:00,63.23,63.23,63.19,63.2,17809.0,56.3716,56.3716,56.3359,56.3448,17809.0
2021-11-22 12:50:00,63.21,63.29,63.18,63.28,13739.0,56.3537,56.4251,56.327,56.4161,13739.0
2021-11-22 12:55:00,63.28,63.29,63.24,63.26,9349.0,56.4161,56.4251,56.3805,56.3983,9349.0
2021-11-22 13:00:00,63.26,63.36,63.26,63.34,13625.0,56.3983,56.4875,56.3983,56.4696,13625.0
2021-11-22 13:05:00,63.35,63.38,63.32,63.35,12845.0,56.4785,56.5053,56.4518,56.4785,12845.0
2021-11-22 13:10:00,63.34,63.35,63.28,63.31,16490.0,56.4696,56.4785,56.4161,56.4429,16490.0
2021-11-22 13:15:00,63.31,63.32,63.21,63.23,21942.0,56.4429,56.4518,56.3537,56.3716,21942.0
2021-11-22 13:20:00,63.22,63.26,63.21,63.26,16442.0,56.3626,56.3983,56.3537,56.3983,16442.0
2021-11-22 13:25:00,63.26,63.29,63.23,63.25,12748.0,56.3983,56.4251,56.3716,56.3894,12748.0
2021-11-22 13:30:00,63.25,63.3,63.25,63.26,9379.0,56.3894,56.434,56.3894,56.3983,9379.0
2021-11-22 13:35:00,63.26,63.27,63.23,63.24,9963.0,56.3983,56.4072,56.3716,56.3805,9963.0
2021-11-22 13:40:00,63.23,63.27,63.19,63.21,14375.0,56.3716,56.4072,56.3359,56.3537,14375.0
2021-11-22 13:45:00,63.21,63.21,63.14,63.19,8446.0,56.3537,56.3537,56.2913,56.3359,8446.0
2021-11-22 13:50:00,63.2,63.21,63.15,63.17,6031.0,56.3448,56.3537,56.3002,56.3181,6031.0
2021-11-22 13:55:00,63.17,63.21,63.14,63.21,13149.0,56.3181,56.3537,56.2913,56.3537,13149.0
2021-11-22 14:00:00,63.2,63.2,63.15,63.17,12578.0,56.3448,56.3448,56.3002,56.3181,12578.0
2021-11-22 14:05:00,63.16,63.17,63.12,63.15,7428.0,56.3092,56.3181,56.2735,56.3002,7428.0
2021-11-22 14:10:00,63.15,63.15,63.09,63.12,8759.0,56.3002,56.3002,56.2467,56.2735,8759.0
2021-11-22 14:15:00,63.12,63.13,63.08,63.13,12610.0,56.2735,56.2824,56.2378,56.2824,12610.0
2021-11-22 14:20:00,63.12,63.13,63.1,63.1,8329.0,56.2735,56.2824,56.2557,56.2557,8329.0
2021-11-22 14:25:00,63.11,63.11,63.01,63.02,5888.0,56.2646,56.2646,56.1754,56.1843,5888.0
2021-11-22 14:30:00,63.02,63.02,62.9,62.93,6333.0,56.1843,56.1843,56.0774,56.1041,6333.0
2021-11-22 14:35:00,62.94,63.01,62.94,62.99,9424.0,56.113,56.1754,56.113,56.1576,9424.0
2021-11-22 14:40:00,62.99,63.01,62.96,62.97,6839.0,56.1576,56.1754,56.1308,56.1398,6839.0
2021-11-22 14:45:00,62.99,63.0,62.91,62.96,10619.0,56.1576,56.1665,56.0863,56.1308,10619.0
2021-11-22 14:50:00,62.96,63.02,62.95,63.02,18730.0,56.1308,56.1843,56.1219,56.1843,18730.0
2021-11-22 14:55:00,63.03,63.05,63.01,63.03,10497.0,56.1933,56.2111,56.1754,56.1933,10497.0
2021-11-22 15:00:00,63.04,63.05,62.99,63.0,23170.0,56.2022,56.2111,56.1576,56.1665,23170.0
2021-11-22 15:05:00,63.0,63.04,62.99,63.01,12399.0,56.1665,56.2022,56.1576,56.1754,12399.0
2021-11-22 15:10:00,63.04,63.07,63.02,63.07,18356.0,56.2022,56.2289,56.1843,56.2289,18356.0
2021-11-22 15:15:00,63.07,63.11,63.05,63.08,15854.0,56.2289,56.2646,56.2111,56.2378,15854.0
2021-11-22 15:20:00,63.09,63.12,63.04,63.12,15183.0,56.2467,56.2735,56.2022,56.2735,15183.0
2021-11-22 15:25:00,63.11,63.13,63.08,63.13,17758.0,56.2646,56.2824,56.2378,56.2824,17758.0
2021-11-22 15:30:00,63.12,63.12,63.06,63.1,17581.0,56.2735,56.2735,56.22,56.2557,17581.0
2021-11-22 15:35:00,63.1,63.15,63.08,63.13,14925.0,56.2557,56.3002,56.2378,56.2824,14925.0
2021-11-22 15:40:00,63.13,63.14,63.02,63.02,28643.0,56.2824,56.2913,56.1843,56.1843,28643.0
2021-11-22 15:45:00,63.02,63.07,62.97,62.99,34473.0,56.1843,56.2289,56.1398,56.1576,34473.0
2021-11-22 15:50:00,62.99,62.99,62.9,62.9,53969.0,56.1576,56.1576,56.0774,56.0774,53969.0
2021-11-22 15:55:00,62.9,62.93,62.87,62.88,115965.0,56.0774,56.1041,56.0506,56.0595,115965.0
2021-11-23 09:30:00,62.99,63.38,62.99,63.17,38947.0,56.1576,56.5053,56.1576,56.3181,38947.0
2021-11-23 09:35:00,63.18,63.33,63.16,63.16,9087.0,56.327,56.4607,56.3092,56.3092,9087.0
2021-11-23 09:40:00,63.17,63.21,63.11,63.15,20449.0,56.3181,56.3537,56.2646,56.3002,20449.0
2021-11-23 09:45:00,63.15,63.26,63.08,63.17,23263.0,56.3002,56.3983,56.2378,56.3181,23263.0
2021-11-23 09:50:00,63.18,63.21,63.02,63.08,14602.0,56.327,56.3537,56.1843,56.2378,14602.0
2021-11-23 09:55:00,63.09,63.14,63.04,63.04,13669.0,56.2467,56.2913,56.2022,56.2022,13669.0
2021-11-23 10:00:00,63.07,63.17,63.07,63.12,15329.0,56.2289,56.3181,56.2289,56.2735,15329.0
2021-11-23 10:05:00,63.11,63.12,63.03,63.04,15786.0,56.2646,56.2735,56.1933,56.2022,15786.0
2021-11-23 10:10:00,63.06,63.23,63.06,63.17,20325.0,56.22,56.3716,56.22,56.3181,20325.0
2021-11-23 10:15:00,63.16,63.24,63.12,63.12,16355.0,56.3092,56.3805,56.2735,56.2735,16355.0
2021-11-23 10:20:00,63.12,63.21,63.0,63.0,15187.0,56.2735,56.3537,56.1665,56.1665,15187.0
2021-11-23 10:25:00,63.0,63.03,62.99,63.0,19043.0,56.1665,56.1933,56.1576,56.1665,19043.0
2021-11-23 10:30:00,63.0,63.17,63.0,63.01,99849.0,56.1665,56.3181,56.1665,56.1754,99849.0
2021-11-23 10:35:00,63.01,63.03,62.93,62.94,6417.0,56.1754,56.1933,56.1041,56.113,6417.0
2021-11-23 10:40:00,62.96,63.14,62.96,63.14,7700.0,56.1308,56.2913,56.1308,56.2913,7700.0
2021-11-23 10:45:00,63.15,63.25,63.15,63.23,23022.0,56.3002,56.3894,56.3002,56.3716,23022.0
2021-11-23 10:50:00,63.24,63.5,63.23,63.45,29295.0,56.3805,56.6123,56.3716,56.5677,29295.0
2021-11-23 10:55:00,63.46,63.66,63.45,63.63,17987.0,56.5766,56.7549,56.5677,56.7282,17987.0
2021-11-23 11:00:00,63.65,63.66,63.54,63.62,12752.0,56.746,56.7549,56.6479,56.7193,12752.0
2021-11-23 11:05:00,63.62,63.62,63.51,63.53,16451.0,56.7193,56.7193,56.6212,56.639,16451.0
2021-11-23 11:10:00,63.51,63.55,63.49,63.51,23966.0,56.6212,56.6569,56.6034,56.6212,23966.0
2021-11-23 11:15:00,63.51,63.51,63.41,63.41,12854.0,56.6212,56.6212,56.532,56.532,12854.0
2021-11-23 11:20:00,63.41,63.5,63.36,63.5,23401.0,56.532,56.6123,56.4875,56.6123,23401.0
2021-11-23 11:25:00,63.51,63.56,63.46,63.53,27509.0,56.6212,56.6658,56.5766,56.639,27509.0
2021-11-23 11:30:00,63.52,63.67,63.42,63.54,95310.0,56.6301,56.7638,56.541,56.6479,95310.0
2021-11-23 11:35:00,63.53,63.54,63.44,63.46,10361.0,56.639,56.6479,56.5588,56.5766,10361.0
2021-11-23 11:40:00,63.46,63.49,63.44,63.44,10316.0,56.5766,56.6034,56.5588,56.5588,10316.0
2021-11-23 11:45:00,63.45,63.48,63.41,63.44,14112.0,56.5677,56.5944,56.532,56.5588,14112.0
2021-11-23 11:50:00,63.43,63.57,63.42,63.53,12335.0,56.5499,56.6747,56.541,56.639,12335.0
2021-11-23 11:55:00,63.52,63.53,63.49,63.51,7078.0,56.6301,56.639,56.6034,56.6212,7078.0
2021-11-23 12:00:00,63.51,63.57,63.5,63.57,3812.0,56.6212,56.6747,56.6123,56.6747,3812.0
2021-11-23 12:05:00,63.58,63.59,63.54,63.55,3956.0,56.6836,56.6925,56.6479,56.6569,3956.0
2021-11-23 12:10:00,63.56,63.58,63.49,63.5,13002.0,56.6658,56.6836,56.6034,56.6123,13002.0
2021-11-23 12:15:00,63.49,63.49,63.39,63.39,8592.0,56.6034,56.6034,56.5142,56.5142,8592.0
2021-11-23 12:20:00,63.38,63.39,63.35,63.35,5509.0,56.5053,56.5142,56.4785,56.4785,5509.0
2021-11-23 12:25:00,63.35,63.42,63.35,63.41,13229.0,56.4785,56.541,56.4785,56.532,13229.0
2021-11-23 12:30:00,63.41,63.42,63.31,63.31,11079.0,56.532,56.541,56.4429,56.4429,11079.0
2021-11-23 12:35:00,63.3,63.3,63.26,63.29,5992.0,56.434,56.434,56.3983,56.4251,5992.0
2021-11-23 12:40:00,63.29,63.36,63.29,63.35,8341.0,56.4251,56.4875,56.4251,56.4785,8341.0
2021-11-23 12:45:00,63.35,63.35,63.31,63.31,10108.0,56.4785,56.4785,56.4429,56.4429,10108.0
2021-11-23 12:50:00,63.32,63.39,63.32,63.35,9070.0,56.4518,56.5142,56.4518,56.4785,9070.0
2021-11-23 12:55:00,63.34,63.36,63.31,63.34,11345.0,56.4696,56.4875,56.4429,56.4696,11345.0
2021-11-23 13:00:00,63.33,63.41,63.31,63.39,8557.0,56.4607,56.532,56.4429,56.5142,8557.0
2021-11-23 13:05:00,63.4,63.53,63.4,63.52,8040.0,56.5231,56.639,56.5231,56.6301,8040.0
2021-11-23 13:10:00,63.52,63.58,63.52,63.58,9287.0,56.6301,56.6836,56.6301,56.6836,9287.0
2021-11-23 13:15:00,63.58,63.58,63.51,63.53,10906.0,56.6836,56.6836,56.6212,56.639,10906.0
2021-11-23 13:20:00,63.53,63.54,63.49,63.54,6629.0,56.639,56.6479,56.6034,56.6479,6629.0
2021-11-23 13:25:00,63.53,63.56,63.47,63.53,14385.0,56.639,56.6658,56.5855,56.639,14385.0
2021-11-23 13:30:00,63.54,63.56,63.49,63.54,7326.0,56.6479,56.6658,56.6034,56.6479,7326.0
2021-11-23 13:35:00,63.55,63.6,63.55,63.55,6069.0,56.6569,56.7014,56.6569,56.6569,6069.0
2021-11-23 13:40:00,63.56,63.56,63.49,63.55,13651.0,56.6658,56.6658,56.6034,56.6569,13651.0
2021-11-23 13:45:00,63.55,63.57,63.52,63.54,9275.0,56.6569,56.6747,56.6301,56.6479,9275.0
2021-11-23 13:50:00,63.54,63.59,63.52,63.59,4149.0,56.6479,56.6925,56.6301,56.6925,4149.0
2021-11-23 13:55:00,63.59,63.64,63.56,63.62,11831.0,56.6925,56.7371,56.6658,56.7193,11831.0
2021-11-23 14:00:00,63.61,63.61,63.56,63.59,11330.0,56.7103,56.7103,56.6658,56.6925,11330.0
2021-11-23 14:05:00,63.58,63.64,63.58,63.63,7235.0,56.6836,56.7371,56.6836,56.7282,7235.0
2021-11-23 14:10:00,63.64,63.67,63.61,63.64,9126.0,56.7371,56.7638,56.7103,56.7371,9126.0
2021-11-23 14:15:00,63.65,63.69,63.64,63.66,6095.0,56.746,56.7817,56.7371,56.7549,6095.0
2021-11-23 14:20:00,63.65,63.68,63.63,63.63,14919.0,56.746,56.7728,56.7282,56.7282,14919.0
2021-11-23 14:25:00,63.63,63.68,63.63,63.64,4336.0,56.7282,56.7728,56.7282,56.7371,4336.0
2021-11-23 14:30:00,63.65,63.68,63.59,63.59,12721.0,56.746,56.7728,56.6925,56.6925,12721.0
2021-11-23 14:35:00,63.58,63.61,63.56,63.57,8651.0,56.6836,56.7103,56.6658,56.6747,8651.0
2021-11-23 14:40:00,63.56,63.63,63.56,63.6,12243.0,56.6658,56.7282,56.6658,56.7014,12243.0
2021-11-23 14:45:00,63.61,63.61,63.5,63.53,23896.0,56.7103,56.7103,56.6123,56.639,23896.0
2021-11-23 14:50:00,63.54,63.54,63.47,63.53,12796.0,56.6479,56.6479,56.5855,56.639,12796.0
2021-11-23 14:55:00,63.53,63.55,63.52,63.54,7542.0,56.639,56.6569,56.6301,56.6479,7542.0
2021-11-23 15:00:00,63.55,63.57,63.5,63.51,13002.0,56.6569,56.6747,56.6123,56.6212,13002.0
2021-11-23 15:05:00,63.52,63.59,63.52,63.58,7867.0,56.6301,56.6925,56.6301,56.6836,7867.0
2021-11-23 15:10:00,63.57,63.57,63.46,63.47,9663.0,56.6747,56.6747,56.5766,56.5855,9663.0
2021-11-23 15:15:00,63.45,63.48,63.45,63.47,9499.0,56.5677,56.5944,56.5677,56.5855,9499.0
2021-11-23 15:20:00,63.47,63.51,63.44,63.47,12677.0,56.5855,56.6212,56.5588,56.5855,12677.0
2021-11-23 15:25:00,63.47,63.55,63.46,63.53,11086.0,56.5855,56.6569,56.5766,56.639,11086.0
2021-11-23 15:30:00,63.52,63.53,63.44,63.53,29628.0,56.6301,56.639,56.5588,56.639,29628.0
2021-11-23 15:35:00,63.54,63.59,63.5,63.51,16310.0,56.6479,56.6925,56.6123,56.6212,16310.0
2021-11-23 15:40:00,63.52,63.53,63.46,63.46,21672.0,56.6301,56.639,56.5766,56.5766,21672.0
2021-11-23 15:45:00,63.47,63.5,63.42,63.46,31922.0,56.5855,56.6123,56.541,56.5766,31922.0
2021-11-23 15:50:00,63.48,63.55,63.47,63.49,34046.0,56.5944,56.6569,56.5855,56.6034,34046.0
2021-11-23 15:55:00,63.49,63.5,63.43,63.44,109495.0,56.6034,56.6123,56.5499,56.5588,109495.0
2021-11-24 09:30:00,63.51,63.51,63.3,63.45,43069.0,56.6212,56.6212,56.434,56.5677,43069.0
2021-11-24 09:35:00,63.44,63.59,63.43,63.57,10987.0,56.5588,56.6925,56.5499,56.6747,10987.0
2021-11-24 09:40:00,63.56,63.62,63.45,63.54,13920.0,56.6658,56.7193,56.5677,56.6479,13920.0
2021-11-24 09:45:00,63.54,63.68,63.48,63.56,30532.0,56.6479,56.7728,56.5944,56.6658,30532.0
2021-11-24 09:50:00,63.56,63.56,63.32,63.33,8388.0,56.6658,56.6658,56.4518,56.4607,8388.0
2021-11-24 09:55:00,63.33,63.47,63.27,63.44,8452.0,56.4607,56.5855,56.4072,56.5588,8452.0
2021-11-24 10:00:00,63.43,63.46,63.29,63.34,17841.0,56.5499,56.5766,56.4251,56.4696,17841.0
2021-11-24 10:05:00,63.31,63.31,63.22,63.28,9671.0,56.4429,56.4429,56.3626,56.4161,9671.0
2021-11-24 10:10:00,63.26,63.3,63.19,63.21,10328.0,56.3983,56.434,56.3359,56.3537,10328.0
2021-11-24 10:15:00,63.21,63.29,63.18,63.29,7829.0,56.3537,56.4251,56.327,56.4251,7829.0
2021-11-24 10:20:00,63.28,63.32,63.19,63.2,20593.0,56.4161,56.4518,56.3359,56.3448,20593.0
2021-11-24 10:25:00,63.19,63.19,63.1,63.1,8477.0,56.3359,56.3359,56.2557,56.2557,8477.0
2021-11-24 10:30:00,63.11,63.12,62.93,62.97,9564.0,56.2646,56.2735,56.1041,56.1398,9564.0
2021-11-24 10:35:00,62.97,62.98,62.89,62.94,11361.0,56.1398,56.1487,56.0684,56.113,11361.0
2021-11-24 10:40:00,62.95,62.97,62.9,62.94,10643.0,56.1219,56.1398,56.0774,56.113,10643.0
2021-11-24 10:45:00,62.94,63.06,62.92,63.06,12911.0,56.113,56.22,56.0952,56.22,12911.0
2021-11-24 10:50:00,63.05,63.08,63.03,63.05,8767.0,56.2111,56.2378,56.1933,56.2111,8767.0
2021-11-24 10:55:00,63.05,63.1,63.04,63.08,6560.0,56.2111,56.2557,56.2022,56.2378,6560.0
2021-11-24 11:00:00,63.07,63.12,63.07,63.11,14255.0,56.2289,56.2735,56.2289,56.2646,14255.0
2021-11-24 11:05:00,63.1,63.11,62.99,63.04,11273.0,56.2557,56.2646,56.1576,56.2022,11273.0
2021-11-24 11:10:00,63.03,63.16,63.03,63.16,5731.0,56.1933,56.3092,56.1933,56.3092,5731.0
2021-11-24 11:15:00,63.16,63.18,63.09,63.1,5435.0,56.3092,56.327,56.2467,56.2557,5435.0
2021-11-24 11:20:00,63.11,63.11,63.03,63.08,11839.0,56.2646,56.2646,56.1933,56.2378,11839.0
2021-11-24 11:25:00,63.07,63.14,63.03,63.14,10238.0,56.2289,56.2913,56.1933,56.2913,10238.0
2021-11-24 11:30:00,63.13,63.17,63.09,63.16,9536.0,56.2824,56.3181,56.2467,56.3092,9536.0
2021-11-24 11:35:00,63.16,63.16,63.08,63.12,8043.0,56.3092,56.3092,56.2378,56.2735,8043.0
2021-11-24 11:40:00,63.11,63.14,63.1,63.11,7456.0,56.2646,56.2913,56.2557,56.2646,7456.0
2021-11-24 11:45:00,63.12,63.15,63.1,63.11,3961.0,56.2735,56.3002,56.2557,56.2646,3961.0
2021-11-24 11:50:00,63.11,63.12,63.07,63.08,4172.0,56.2646,56.2735,56.2289,56.2378,4172.0
2021-11-24 11:55:00,63.08,63.17,63.06,63.17,8558.0,56.2378,56.3181,56.22,56.3181,8558.0
2021-11-24 12:00:00,63.18,63.19,63.13,63.14,7697.0,56.327,56.3359,56.2824,56.2913,7697.0
2021-11-24 12:05:00,63.14,63.24,63.12,63.23,4901.0,56.2913,56.3805,56.2735,56.3716,4901.0
2021-11-24 12:10:00,63.23,63.26,63.22,63.24,4931.0,56.3716,56.3983,56.3626,56.3805,4931.0
2021-11-24 12:15:00,63.26,63.27,63.18,63.18,7758.0,56.3983,56.4072,56.327,56.327,7758.0
2021-11-24 12:20:00,63.18,63.27,63.18,63.27,7623.0,56.327,56.4072,56.327,56.4072,7623.0
2021-11-24 12:25:00,63.26,63.26,63.22,63.22,5256.0,56.3983,56.3983,56.3626,56.3626,5256.0
2021-11-24 12:30:00,63.23,63.25,63.21,63.21,4207.0,56.3716,56.3894,56.3537,56.3537,4207.0
2021-11-24 12:35:00,63.22,63.22,63.17,63.2,7315.0,56.3626,56.3626,56.3181,56.3448,7315.0
2021-11-24 12:40:00,63.22,63.23,63.21,63.22,4029.0,56.3626,56.3716,56.3537,56.3626,4029.0
2021-11-24 12:45:00,63.21,63.23,63.16,63.23,20161.0,56.3537,56.3716,56.3092,56.3716,20161.0
2021-11-24 12:50:00,63.24,63.24,63.17,63.21,6168.0,56.3805,56.3805,56.3181,56.3537,6168.0
2021-11-24 12:55:00,63.2,63.25,63.2,63.25,4980.0,56.3448,56.3894,56.3448,56.3894,4980.0
2021-11-24 13:00:00,63.24,63.25,63.19,63.22,5224.0,56.3805,56.3894,56.3359,56.3626,5224.0
2021-11-24 13:05:00,63.23,63.26,63.22,63.25,3921.0,56.3716,56.3983,56.3626,56.3894,3921.0
2021-11-24 13:10:00,63.26,63.3,63.25,63.28,3354.0,56.3983,56.434,56.3894,56.4161,3354.0
2021-11-24 13:15:00,63.28,63.28,63.2,63.2,5637.0,56.4161,56.4161,56.3448,56.3448,5637.0
2021-11-24 13:20:00,63.2,63.2,63.12,63.15,3382.0,56.3448,56.3448,56.2735,56.3002,3382.0
2021-11-24 13:25:00,63.15,63.16,63.11,63.15,9755.0,56.3002,56.3092,56.2646,56.3002,9755.0
2021-11-24 13:30:00,63.14,63.14,63.11,63.13,4780.0,56.2913,56.2913,56.2646,56.2824,4780.0
2021-11-24 13:35:00,63.13,63.13,63.1,63.13,6141.0,56.2824,56.2824,56.2557,56.2824,6141.0
2021-11-24 13:40:00,63.14,63.15,63.09,63.11,4697.0,56.2913,56.3002,56.2467,56.2646,4697.0
2021-11-24 13:45:00,63.11,63.14,63.08,63.14,7639.0,56.2646,56.2913,56.2378,56.2913,7639.0
2021-11-24 13:50:00,63.13,63.16,63.12,63.14,6421.0,56.2824,56.3092,56.2735,56.2913,6421.0
2021-11-24 13:55:00,63.14,63.2,63.14,63.2,4184.0,56.2913,56.3448,56.2913,56.3448,4184.0
2021-11-24 14:00:00,63.2,63.21,63.15,63.19,9346.0,56.3448,56.3537,56.3002,56.3359,9346.0
2021-11-24 14:05:00,63.18,63.18,63.11,63.16,5382.0,56.327,56.327,56.2646,56.3092,5382.0
2021-11-24 14:10:00,63.16,63.21,63.12,63.18,5484.0,56.3092,56.3537,56.2735,56.327,5484.0
2021-11-24 14:15:00,63.19,63.23,63.16,63.23,8042.0,56.3359,56.3716,56.3092,56.3716,8042.0
2021-11-24 14:20:00,63.23,63.23,63.19,63.2,2901.0,56.3716,56.3716,56.3359,56.3448,2901.0
2021-11-24 14:25:00,63.21,63.22,63.18,63.21,6046.0,56.3537,56.3626,56.327,56.3537,6046.0
2021-11-24 14:30:00,63.22,63.23,63.19,63.22,3225.0,56.3626,56.3716,56.3359,56.3626,3225.0
2021-11-24 14:35:00,63.23,63.24,63.2,63.2,4426.0,56.3716,56.3805,56.3448,56.3448,4426.0
2021-11-24 14:40:00,63.2,63.22,63.18,63.18,5749.0,56.3448,56.3626,56.327,56.327,5749.0
2021-11-24 14:45:00,63.2,63.22,63.18,63.21,10050.0,56.3448,56.3626,56.327,56.3537,10050.0
2021-11-24 14:50:00,63.21,63.24,63.2,63.24,4687.0,56.3537,56.3805,56.3448,56.3805,4687.0
2021-11-24 14:55:00,63.24,63.24,63.2,63.2,6563.0,56.3805,56.3805,56.3448,56.3448,6563.0
2021-11-24 15:00:00,63.2,63.22,63.18,63.19,6520.0,56.3448,56.3626,56.327,56.3359,6520.0
2021-11-24 15:05:00,63.19,63.29,63.18,63.29,7341.0,56.3359,56.4251,56.327,56.4251,7341.0
2021-11-24 15:10:00,63.29,63.34,63.28,63.33,14679.0,56.4251,56.4696,56.4161,56.4607,14679.0
2021-11-24 15:15:00,63.33,63.36,63.32,63.34,9062.0,56.4607,56.4875,56.4518,56.4696,9062.0
2021-11-24 15:20:00,63.34,63.39,63.33,63.34,13250.0,56.4696,56.5142,56.4607,56.4696,13250.0
2021-11-24 15:25:00,63.34,63.36,63.32,63.36,9259.0,56.4696,56.4875,56.4518,56.4875,9259.0
2021-11-24 15:30:00,63.37,63.38,63.31,63.34,15195.0,56.4964,56.5053,56.4429,56.4696,15195.0
2021-11-24 15:35:00,63.33,63.34,63.26,63.34,10179.0,56.4607,56.4696,56.3983,56.4696,10179.0
2021-11-24 15:40:00,63.33,63.34,63.29,63.3,16346.0,56.4607,56.4696,56.4251,56.434,16346.0
2021-11-24 15:45:00,63.3,63.31,63.26,63.27,14614.0,56.434,56.4429,56.3983,56.4072,14614.0
2021-11-24 15:50:00,63.27,63.34,63.25,63.32,28106.0,56.4072,56.4696,56.3894,56.4518,28106.0
2021-11-24 15:55:00,63.33,63.38,63.27,63.31,118877.0,56.4607,56.5053,56.4072,56.4429,118877.0
2021-11-26 09:30:00,63.24,63.8,63.01,63.78,72371.0,56.3805,56.8797,56.1754,56.8619,72371.0
2021-11-26 09:35:00,63.78,64.09,63.78,63.89,108676.0,56.8619,57.1383,56.8619,56.96,108676.0
2021-11-26 09:40:00,63.87,63.96,63.64,63.89,37336.0,56.9421,57.0224,56.7371,56.96,37336.0
2021-11-26 09:45:00,63.87,63.95,63.74,63.92,24615.0,56.9421,57.0135,56.8262,56.9867,24615.0
2021-11-26 09:50:00,63.94,63.96,63.75,63.87,38914.0,57.0045,57.0224,56.8352,56.9421,38914.0
2021-11-26 09:55:00,63.87,63.89,63.62,63.73,32824.0,56.9421,56.96,56.7193,56.8173,32824.0
2021-11-26 10:00:00,63.7,63.75,63.61,63.62,27493.0,56.7906,56.8352,56.7103,56.7193,27493.0
2021-11-26 10:05:00,63.62,63.62,63.46,63.48,15190.0,56.7193,56.7193,56.5766,56.5944,15190.0
2021-11-26 10:10:00,63.47,63.47,63.29,63.32,25774.0,56.5855,56.5855,56.4251,56.4518,25774.0
2021-11-26 10:15:00,63.32,63.36,63.18,63.33,16754.0,56.4518,56.4875,56.327,56.4607,16754.0
2021-11-26 10:20:00,63.31,63.4,63.3,63.35,22773.0,56.4429,56.5231,56.434,56.4785,22773.0
2021-11-26 10:25:00,63.33,63.37,63.29,63.35,15011.0,56.4607,56.4964,56.4251,56.4785,15011.0
2021-11-26 10:30:00,63.3,63.37,63.24,63.3,11947.0,56.434,56.4964,56.3805,56.434,11947.0
2021-11-26 10:35:00,63.3,63.45,63.29,63.42,9063.0,56.434,56.5677,56.4251,56.541,9063.0
2021-11-26 10:40:00,63.44,63.47,63.37,63.46,17693.0,56.5588,56.5855,56.4964,56.5766,17693.0
2021-11-26 10:45:00,63.45,63.47,63.31,63.31,10972.0,56.5677,56.5855,56.4429,56.4429,10972.0
2021-11-26 10:50:00,63.3,63.38,63.3,63.3,15419.0,56.434,56.5053,56.434,56.434,15419.0
2021-11-26 10:55:00,63.3,63.33,63.25,63.29,13743.0,56.434,56.4607,56.3894,56.4251,13743.0
2021-11-26 11:00:00,63.28,63.29,63.18,63.2,13877.0,56.4161,56.4251,56.327,56.3448,13877.0
2021-11-26 11:05:00,63.19,63.31,63.17,63.25,14071.0,56.3359,56.4429,56.3181,56.3894,14071.0
2021-11-26 11:10:00,63.25,63.33,63.23,63.25,9709.0,56.3894,56.4607,56.3716,56.3894,9709.0
2021-11-26 11:15:00,63.26,63.29,63.22,63.25,10025.0,56.3983,56.4251,56.3626,56.3894,10025.0
2021-11-26 11:20:00,63.25,63.27,63.19,63.19,9324.0,56.3894,56.4072,56.3359,56.3359,9324.0
2021-11-26 11:25:00,63.19,63.21,63.12,63.14,7994.0,56.3359,56.3537,56.2735,56.2913,7994.0
2021-11-26 11:30:00,63.15,63.18,63.04,63.06,20131.0,56.3002,56.327,56.2022,56.22,20131.0
2021-11-26 11:35:00,63.08,63.09,63.02,63.05,12977.0,56.2378,56.2467,56.1843,56.2111,12977.0
2021-11-26 11:40:00,63.03,63.1,63.02,63.05,13355.0,56.1933,56.2557,56.1843,56.2111,13355.0
2021-11-26 11:45:00,63.04,63.07,63.02,63.02,9086.0,56.2022,56.2289,56.1843,56.1843,9086.0
2021-11-26 11:50:00,63.02,63.02,62.92,62.96,12787.0,56.1843,56.1843,56.0952,56.1308,12787.0
2021-11-26 11:55:00,62.96,63.05,62.96,63.01,13769.0,56.1308,56.2111,56.1308,56.1754,13769.0
2021-11-26 12:00:00,63.01,63.09,63.0,63.03,14838.0,56.1754,56.2467,56.1665,56.1933,14838.0
2021-11-26 12:05:00,63.03,63.16,63.03,63.15,11684.0,56.1933,56.3092,56.1933,56.3002,11684.0
2021-11-26 12:10:00,63.15,63.18,63.08,63.11,10208.0,56.3002,56.327,56.2378,56.2646,10208.0
2021-11-26 12:15:00,63.12,63.15,63.05,63.05,12408.0,56.2735,56.3002,56.2111,56.2111,12408.0
2021-11-26 12:20:00,63.04,63.1,63.04,63.1,11074.0,56.2022,56.2557,56.2022,56.2557,11074.0
2021-11-26 12:25:00,63.09,63.12,63.02,63.03,30327.0,56.2467,56.2735,56.1843,56.1933,30327.0
2021-11-26 12:30:00,63.03,63.08,62.99,63.01,29558.0,56.1933,56.2378,56.1576,56.1754,29558.0
2021-11-26 12:35:00,63.02,63.08,63.02,63.06,14630.0,56.1843,56.2378,56.1843,56.22,14630.0
2021-11-26 12:40:00,63.07,63.07,62.87,62.89,25677.0,56.2289,56.2289,56.0506,56.0684,25677.0
2021-11-26 12:45:00,62.9,62.92,62.85,62.89,42108.0,56.0774,56.0952,56.0328,56.0684,42108.0
2021-11-26 12:50:00,62.88,62.88,62.61,62.61,70735.0,56.0595,56.0595,55.8188,55.8188,70735.0
2021-11-26 12:55:00,62.61,62.95,62.61,62.83,142221.0,55.8188,56.1219,55.8188,56.0149,142221.0
2021-11-29 09:30:00,62.92,63.32,62.36,62.49,135686.0,56.0952,56.4518,55.5959,55.7118,135686.0
2021-11-29 09:35:00,62.58,62.93,62.58,62.78,13998.0,55.7921,56.1041,55.7921,55.9704,13998.0
2021-11-29 09:40:00,62.85,63.06,62.71,63.01,22460.0,56.0328,56.22,55.908,56.1754,22460.0
2021-11-29 09:45:00,62.99,63.2,62.98,63.2,28019.0,56.1576,56.3448,56.1487,56.3448,28019.0
2021-11-29 09:50:00,63.18,63.18,62.91,62.96,32346.0,56.327,56.327,56.0863,56.1308,32346.0
2021-11-29 09:55:00,63.01,63.05,62.93,63.02,20085.0,56.1754,56.2111,56.1041,56.1843,20085.0
2021-11-29 10:00:00,63.03,63.13,62.99,63.1,18365.0,56.1933,56.2824,56.1576,56.2557,18365.0
2021-11-29 10:05:00,63.08,63.15,63.02,63.14,18451.0,56.2378,56.3002,56.1843,56.2913,18451.0
2021-11-29 10:10:00,63.13,63.17,63.05,63.13,25275.0,56.2824,56.3181,56.2111,56.2824,25275.0
2021-11-29 10:15:00,63.13,63.21,63.11,63.19,11198.0,56.2824,56.3537,56.2646,56.3359,11198.0
2021-11-29 10:20:00,63.18,63.28,63.16,63.25,13498.0,56.327,56.4161,56.3092,56.3894,13498.0
2021-11-29 10:25:00,63.26,63.26,63.18,63.18,11827.0,56.3983,56.3983,56.327,56.327,11827.0
2021-11-29 10:30:00,63.18,63.22,63.13,63.14,14316.0,56.327,56.3626,56.2824,56.2913,14316.0
2021-11-29 10:35:00,63.14,63.14,63.07,63.13,15600.0,56.2913,56.2913,56.2289,56.2824,15600.0
2021-11-29 10:40:00,63.14,63.14,63.03,63.03,13671.0,56.2913,56.2913,56.1933,56.1933,13671.0
2021-11-29 10:45:00,63.03,63.07,62.95,62.98,12071.0,56.1933,56.2289,56.1219,56.1487,12071.0
2021-11-29 10:50:00,62.98,63.1,62.98,63.06,11848.0,56.1487,56.2557,56.1487,56.22,11848.0
2021-11-29 10:55:00,63.06,63.09,62.99,63.0,13749.0,56.22,56.2467,56.1576,56.1665,13749.0
2021-11-29 11:00:00,63.0,63.09,62.98,63.06,17151.0,56.1665,56.2467,56.1487,56.22,17151.0
2021-11-29 11:05:00,63.06,63.19,63.05,63.19,27332.0,56.22,56.3359,56.2111,56.3359,27332.0
2021-11-29 11:10:00,63.19,63.21,63.16,63.19,16963.0,56.3359,56.3537,56.3092,56.3359,16963.0
2021-11-29 11:15:00,63.18,63.26,63.15,63.24,17050.0,56.327,56.3983,56.3002,56.3805,17050.0
2021-11-29 11:20:00,63.23,63.26,63.22,63.25,11175.0,56.3716,56.3983,56.3626,56.3894,11175.0
2021-11-29 11:25:00,63.23,63.26,63.19,63.25,20769.0,56.3716,56.3983,56.3359,56.3894,20769.0
2021-11-29 11:30:00,63.26,63.33,63.22,63.3,22057.0,56.3983,56.4607,56.3626,56.434,22057.0
2021-11-29 11:35:00,63.31,63.37,63.3,63.3,28226.0,56.4429,56.4964,56.434,56.434,28226.0
2021-11-29 11:40:00,63.31,63.31,63.25,63.27,18064.0,56.4429,56.4429,56.3894,56.4072,18064.0
2021-11-29 11:45:00,63.28,63.32,63.21,63.24,16569.0,56.4161,56.4518,56.3537,56.3805,16569.0
2021-11-29 11:50:00,63.23,63.23,63.17,63.2,18568.0,56.3716,56.3716,56.3181,56.3448,18568.0
2021-11-29 11:55:00,63.18,63.19,63.12,63.17,12003.0,56.327,56.3359,56.2735,56.3181,12003.0
2021-11-29 12:00:00,63.16,63.18,63.13,63.18,10719.0,56.3092,56.327,56.2824,56.327,10719.0
2021-11-29 12:05:00,63.19,63.23,63.18,63.18,11967.0,56.3359,56.3716,56.327,56.327,11967.0
2021-11-29 12:10:00,63.19,63.19,63.13,63.13,9444.0,56.3359,56.3359,56.2824,56.2824,9444.0
2021-11-29 12:15:00,63.13,63.21,63.11,63.2,18776.0,56.2824,56.3537,56.2646,56.3448,18776.0
2021-11-29 12:20:00,63.19,63.27,63.17,63.27,10719.0,56.3359,56.4072,56.3181,56.4072,10719.0
2021-11-29 12:25:00,63.27,63.27,63.17,63.22,10183.0,56.4072,56.4072,56.3181,56.3626,10183.0
2021-11-29 12:30:00,63.23,63.27,63.21,63.27,10908.0,56.3716,56.4072,56.3537,56.4072,10908.0
2021-11-29 12:35:00,63.26,63.28,63.24,63.26,10959.0,56.3983,56.4161,56.3805,56.3983,10959.0
2021-11-29 12:40:00,63.26,63.3,63.25,63.29,12344.0,56.3983,56.434,56.3894,56.4251,12344.0
2021-11-29 12:45:00,63.3,63.34,63.26,63.34,15183.0,56.434,56.4696,56.3983,56.4696,15183.0
2021-11-29 12:50:00,63.33,63.34,63.27,63.29,9383.0,56.4607,56.4696,56.4072,56.4251,9383.0
2021-11-29 12:55:00,63.29,63.32,63.26,63.3,22335.0,56.4251,56.4518,56.3983,56.434,22335.0
2021-11-29 13:00:00,63.31,63.36,63.3,63.35,17109.0,56.4429,56.4875,56.434,56.4785,17109.0
2021-11-29 13:05:00,63.35,63.37,63.32,63.37,31622.0,56.4785,56.4964,56.4518,56.4964,31622.0
2021-11-29 13:10:00,63.38,63.44,63.36,63.44,13155.0,56.5053,56.5588,56.4875,56.5588,13155.0
2021-11-29 13:15:00,63.44,63.48,63.42,63.45,23503.0,56.5588,56.5944,56.541,56.5677,23503.0
2021-11-29 13:20:00,63.45,63.45,63.37,63.37,9189.0,56.5677,56.5677,56.4964,56.4964,9189.0
2021-11-29 13:25:00,63.38,63.39,63.33,63.35,26386.0,56.5053,56.5142,56.4607,56.4785,26386.0
2021-11-29 13:30:00,63.36,63.4,63.36,63.38,14452.0,56.4875,56.5231,56.4875,56.5053,14452.0
2021-11-29 13:35:00,63.39,63.42,63.37,63.41,28531.0,56.5142,56.541,56.4964,56.532,28531.0
2021-11-29 13:40:00,63.4,63.42,63.34,63.35,14211.0,56.5231,56.541,56.4696,56.4785,14211.0
2021-11-29 13:45:00,63.36,63.38,63.32,63.37,12070.0,56.4875,56.5053,56.4518,56.4964,12070.0
2021-11-29 13:50:00,63.37,63.42,63.35,63.4,15692.0,56.4964,56.541,56.4785,56.5231,15692.0
2021-11-29 13:55:00,63.4,63.44,63.39,63.41,20961.0,56.5231,56.5588,56.5142,56.532,20961.0
2021-11-29 14:00:00,63.4,63.41,63.38,63.4,18448.0,56.5231,56.532,56.5053,56.5231,18448.0
2021-11-29 14:05:00,63.42,63.48,63.4,63.42,32830.0,56.541,56.5944,56.5231,56.541,32830.0
2021-11-29 14:10:00,63.42,63.48,63.41,63.46,11754.0,56.541,56.5944,56.532,56.5766,11754.0
2021-11-29 14:15:00,63.45,63.47,63.39,63.42,13243.0,56.5677,56.5855,56.5142,56.541,13243.0
2021-11-29 14:20:00,63.41,63.46,63.38,63.45,30936.0,56.532,56.5766,56.5053,56.5677,30936.0
2021-11-29 14:25:00,63.45,63.49,63.43,63.49,13232.0,56.5677,56.6034,56.5499,56.6034,13232.0
2021-11-29 14:30:00,63.49,63.52,63.47,63.49,17681.0,56.6034,56.6301,56.5855,56.6034,17681.0
2021-11-29 14:35:00,63.5,63.5,63.43,63.44,21076.0,56.6123,56.6123,56.5499,56.5588,21076.0
2021-11-29 14:40:00,63.43,63.43,63.29,63.3,12056.0,56.5499,56.5499,56.4251,56.434,12056.0
2021-11-29 14:45:00,63.31,63.37,63.31,63.35,19710.0,56.4429,56.4964,56.4429,56.4785,19710.0
2021-11-29 14:50:00,63.35,63.36,63.3,63.32,19531.0,56.4785,56.4875,56.434,56.4518,19531.0
2021-11-29 14:55:00,63.33,63.36,63.32,63.34,11468.0,56.4607,56.4875,56.4518,56.4696,11468.0
2021-11-29 15:00:00,63.34,63.44,63.34,63.44,18119.0,56.4696,56.5588,56.4696,56.5588,18119.0
2021-11-29 15:05:00,63.45,63.45,63.31,63.35,29567.0,56.5677,56.5677,56.4429,56.4785,29567.0
2021-11-29 15:10:00,63.34,63.37,63.29,63.32,41178.0,56.4696,56.4964,56.4251,56.4518,41178.0
2021-11-29 15:15:00,63.32,63.34,63.28,63.3,33745.0,56.4518,56.4696,56.4161,56.434,33745.0
2021-11-29 15:20:00,63.3,63.36,63.27,63.35,25564.0,56.434,56.4875,56.4072,56.4785,25564.0
2021-11-29 15:25:00,63.35,63.38,63.32,63.36,24839.0,56.4785,56.5053,56.4518,56.4875,24839.0
2021-11-29 15:30:00,63.35,63.35,63.31,63.32,33346.0,56.4785,56.4785,56.4429,56.4518,33346.0
2021-11-29 15:35:00,63.31,63.34,63.27,63.34,32837.0,56.4429,56.4696,56.4072,56.4696,32837.0
2021-11-29 15:40:00,63.34,63.36,63.23,63.25,47445.0,56.4696,56.4875,56.3716,56.3894,47445.0
2021-11-29 15:45:00,63.24,63.24,63.19,63.24,49754.0,56.3805,56.3805,56.3359,56.3805,49754.0
2021-11-29 15:50:00,63.23,63.38,63.19,63.37,130126.0,56.3716,56.5053,56.3359,56.4964,130126.0
2021-11-29 15:55:00,63.37,63.55,63.34,63.52,497523.0,56.4964,56.6569,56.4696,56.6301,497523.0
2021-11-30 09:30:00,63.23,63.34,63.08,63.08,68475.0,56.3716,56.4696,56.2378,56.2378,68475.0
2021-11-30 09:35:00,63.07,63.16,62.96,63.15,64245.0,56.2289,56.3092,56.1308,56.3002,64245.0
2021-11-30 09:40:00,63.16,63.19,63.0,63.19,37997.0,56.3092,56.3359,56.1665,56.3359,37997.0
2021-11-30 09:45:00,63.18,63.3,63.1,63.13,33506.0,56.327,56.434,56.2557,56.2824,33506.0
2021-11-30 09:50:00,63.08,63.19,63.03,63.07,16160.0,56.2378,56.3359,56.1933,56.2289,16160.0
2021-11-30 09:55:00,63.09,63.13,62.94,63.04,36693.0,56.2467,56.2824,56.113,56.2022,36693.0
2021-11-30 10:00:00,63.02,63.09,62.99,63.08,30115.0,56.1843,56.2467,56.1576,56.2378,30115.0
2021-11-30 10:05:00,63.08,63.22,63.07,63.19,18551.0,56.2378,56.3626,56.2289,56.3359,18551.0
2021-11-30 10:10:00,63.2,63.3,63.2,63.25,13754.0,56.3448,56.434,56.3448,56.3894,13754.0
2021-11-30 10:15:00,63.26,63.29,63.19,63.27,13635.0,56.3983,56.4251,56.3359,56.4072,13635.0
2021-11-30 10:20:00,63.26,63.31,63.2,63.22,19079.0,56.3983,56.4429,56.3448,56.3626,19079.0
2021-11-30 10:25:00,63.2,63.21,63.03,63.08,23456.0,56.3448,56.3537,56.1933,56.2378,23456.0
2021-11-30 10:30:00,63.07,63.23,63.05,63.18,31775.0,56.2289,56.3716,56.2111,56.327,31775.0
2021-11-30 10:35:00,63.19,63.2,63.07,63.07,29241.0,56.3359,56.3448,56.2289,56.2289,29241.0
2021-11-30 10:40:00,63.07,63.17,63.04,63.12,32745.0,56.2289,56.3181,56.2022,56.2735,32745.0
2021-11-30 10:45:00,63.11,63.11,62.89,62.94,13560.0,56.2646,56.2646,56.0684,56.113,13560.0
2021-11-30 10:50:00,62.92,62.92,62.69,62.72,17003.0,56.0952,56.0952,55.8901,55.9169,17003.0
2021-11-30 10:55:00,62.73,62.91,62.71,62.91,16898.0,55.9258,56.0863,55.908,56.0863,16898.0
2021-11-30 11:00:00,62.9,62.92,62.75,62.81,26399.0,56.0774,56.0952,55.9436,55.9971,26399.0
2021-11-30 11:05:00,62.8,62.93,62.79,62.85,12841.0,55.9882,56.1041,55.9793,56.0328,12841.0
2021-11-30 11:10:00,62.83,62.95,62.83,62.95,14694.0,56.0149,56.1219,56.0149,56.1219,14694.0
2021-11-30 11:15:00,62.93,63.02,62.91,62.98,22048.0,56.1041,56.1843,56.0863,56.1487,22048.0
2021-11-30 11:20:00,62.99,63.04,62.9,62.92,29951.0,56.1576,56.2022,56.0774,56.0952,29951.0
2021-11-30 11:25:00,62.89,62.9,62.76,62.85,17887.0,56.0684,56.0774,55.9525,56.0328,17887.0
2021-11-30 11:30:00,62.84,62.89,62.83,62.89,14830.0,56.0239,56.0684,56.0149,56.0684,14830.0
2021-11-30 11:35:00,62.87,62.99,62.87,62.95,13167.0,56.0506,56.1576,56.0506,56.1219,13167.0
2021-11-30 11:40:00,62.94,62.99,62.85,62.86,12572.0,56.113,56.1576,56.0328,56.0417,12572.0
2021-11-30 11:45:00,62.84,62.88,62.75,62.87,12435.0,56.0239,56.0595,55.9436,56.0506,12435.0
2021-11-30 11:50:00,62.86,62.89,62.78,62.81,21088.0,56.0417,56.0684,55.9704,55.9971,21088.0
2021-11-30 11:55:00,62.8,62.9,62.77,62.88,40345.0,55.9882,56.0774,55.9615,56.0595,40345.0
2021-11-30 12:00:00,62.88,62.95,62.82,62.83,18371.0,56.0595,56.1219,56.006,56.0149,18371.0
2021-11-30 12:05:00,62.81,62.91,62.78,62.89,20381.0,55.9971,56.0863,55.9704,56.0684,20381.0
2021-11-30 12:10:00,62.89,62.89,62.81,62.84,19920.0,56.0684,56.0684,55.9971,56.0239,19920.0
2021-11-30 12:15:00,62.83,62.97,62.83,62.92,20415.0,56.0149,56.1398,56.0149,56.0952,20415.0
2021-11-30 12:20:00,62.92,62.93,62.82,62.88,21402.0,56.0952,56.1041,56.006,56.0595,21402.0
2021-11-30 12:25:00,62.89,62.99,62.89,62.97,36363.0,56.0684,56.1576,56.0684,56.1398,36363.0
2021-11-30 12:30:00,62.99,63.02,62.91,62.93,30474.0,56.1576,56.1843,56.0863,56.1041,30474.0
2021-11-30 12:35:00,62.93,62.97,62.83,62.83,10433.0,56.1041,56.1398,56.0149,56.0149,10433.0
2021-11-30 12:40:00,62.82,62.86,62.77,62.85,34919.0,56.006,56.0417,55.9615,56.0328,34919.0
2021-11-30 12:45:00,62.83,62.89,62.74,62.79,25503.0,56.0149,56.0684,55.9347,55.9793,25503.0
2021-11-30 12:50:00,62.79,62.8,62.72,62.74,16854.0,55.9793,55.9882,55.9169,55.9347,16854.0
2021-11-30 12:55:00,62.73,62.73,62.65,62.68,14948.0,55.9258,55.9258,55.8545,55.8812,14948.0
2021-11-30 13:00:00,62.68,62.75,62.65,62.65,15176.0,55.8812,55.9436,55.8545,55.8545,15176.0
2021-11-30 13:05:00,62.66,62.67,62.59,62.6,26973.0,55.8634,55.8723,55.801,55.8099,26973.0
2021-11-30 13:10:00,62.59,62.7,62.57,62.68,23661.0,55.801,55.899,55.7831,55.8812,23661.0
2021-11-30 13:15:00,62.68,62.77,62.68,62.71,17118.0,55.8812,55.9615,55.8812,55.908,17118.0
2021-11-30 13:20:00,62.7,62.76,62.66,62.72,21965.0,55.899,55.9525,55.8634,55.9169,21965.0
2021-11-30 13:25:00,62.72,62.8,62.7,62.78,21716.0,55.9169,55.9882,55.899,55.9704,21716.0
2021-11-30 13:30:00,62.78,62.82,62.71,62.72,27651.0,55.9704,56.006,55.908,55.9169,27651.0
2021-11-30 13:35:00,62.72,62.76,62.67,62.76,59289.0,55.9169,55.9525,55.8723,55.9525,59289.0
2021-11-30 13:40:00,62.76,62.82,62.75,62.78,37067.0,55.9525,56.006,55.9436,55.9704,37067.0
2021-11-30 13:45:00,62.78,62.83,62.78,62.81,17307.0,55.9704,56.0149,55.9704,55.9971,17307.0
2021-11-30 13:50:00,62.82,62.85,62.79,62.82,43262.0,56.006,56.0328,55.9793,56.006,43262.0
2021-11-30 13:55:00,62.82,62.84,62.75,62.77,49714.0,56.006,56.0239,55.9436,55.9615,49714.0
2021-11-30 14:00:00,62.77,62.81,62.63,62.69,65326.0,55.9615,55.9971,55.8366,55.8901,65326.0
2021-11-30 14:05:00,62.68,62.73,62.62,62.71,65102.0,55.8812,55.9258,55.8277,55.908,65102.0
2021-11-30 14:10:00,62.71,62.72,62.56,62.56,35439.0,55.908,55.9169,55.7742,55.7742,35439.0
2021-11-30 14:15:00,62.55,62.62,62.55,62.61,31266.0,55.7653,55.8277,55.7653,55.8188,31266.0
2021-11-30 14:20:00,62.61,62.61,62.5,62.51,28338.0,55.8188,55.8188,55.7207,55.7297,28338.0
2021-11-30 14:25:00,62.52,62.6,62.44,62.46,36695.0,55.7386,55.8099,55.6673,55.6851,36695.0
2021-11-30 14:30:00,62.45,62.46,62.39,62.45,13621.0,55.6762,55.6851,55.6227,55.6762,13621.0
2021-11-30 14:35:00,62.45,62.49,62.39,62.42,18299.0,55.6762,55.7118,55.6227,55.6494,18299.0
2021-11-30 14:40:00,62.42,62.42,62.31,62.32,17955.0,55.6494,55.6494,55.5514,55.5603,17955.0
2021-11-30 14:45:00,62.32,62.45,62.32,62.45,40094.0,55.5603,55.6762,55.5603,55.6762,40094.0
2021-11-30 14:50:00,62.45,62.48,62.28,62.31,141315.0,55.6762,55.7029,55.5246,55.5514,141315.0
2021-11-30 14:55:00,62.3,62.43,62.26,62.41,39021.0,55.5424,55.6583,55.5068,55.6405,39021.0
2021-11-30 15:00:00,62.42,62.45,62.33,62.38,131166.0,55.6494,55.6762,55.5692,55.6138,131166.0
2021-11-30 15:05:00,62.38,62.39,62.23,62.26,138761.0,55.6138,55.6227,55.48,55.5068,138761.0
2021-11-30 15:10:00,62.27,62.32,62.24,62.3,81954.0,55.5157,55.5603,55.4889,55.5424,81954.0
2021-11-30 15:15:00,62.3,62.37,62.23,62.27,135176.0,55.5424,55.6048,55.48,55.5157,135176.0
2021-11-30 15:20:00,62.27,62.33,62.25,62.3,67879.0,55.5157,55.5692,55.4979,55.5424,67879.0
2021-11-30 15:25:00,62.3,62.37,62.27,62.35,95565.0,55.5424,55.6048,55.5157,55.587,95565.0
2021-11-30 15:30:00,62.36,62.37,62.21,62.23,93504.0,55.5959,55.6048,55.4622,55.48,93504.0
2021-11-30 15:35:00,62.23,62.23,62.13,62.18,200184.0,55.48,55.48,55.3909,55.4355,200184.0
2021-11-30 15:40:00,62.18,62.19,62.15,62.18,147108.0,55.4355,55.4444,55.4087,55.4355,147108.0
2021-11-30 15:45:00,62.18,62.21,62.09,62.15,225052.0,55.4355,55.4622,55.3552,55.4087,225052.0
2021-11-30 15:50:00,62.15,62.15,61.74,61.79,579421.0,55.4087,55.4087,55.0432,55.0878,579421.0
2021-11-30 15:55:00,61.79,61.84,61.69,61.77,562573.0,55.0878,55.1323,54.9986,55.0699,562573.0
2021-12-01 09:30:00,61.96,62.34,61.95,62.26,87916.0,55.2393,55.5781,55.2304,55.5068,87916.0
2021-12-01 09:35:00,62.26,62.46,62.15,62.28,54442.0,55.5068,55.6851,55.4087,55.5246,54442.0
2021-12-01 09:40:00,62.27,62.39,62.13,62.18,52920.0,55.5157,55.6227,55.3909,55.4355,52920.0
2021-12-01 09:45:00,62.16,62.2,61.97,61.97,42818.0,55.4176,55.4533,55.2482,55.2482,42818.0
2021-12-01 09:50:00,61.96,62.06,61.9,61.94,30976.0,55.2393,55.3285,55.1858,55.2215,30976.0
2021-12-01 09:55:00,61.93,62.0,61.81,61.84,31719.0,55.2126,55.275,55.1056,55.1323,31719.0
2021-12-01 10:00:00,61.85,61.98,61.85,61.93,18976.0,55.1412,55.2571,55.1412,55.2126,18976.0
2021-12-01 10:05:00,61.92,62.11,61.92,62.09,22334.0,55.2037,55.373,55.2037,55.3552,22334.0
2021-12-01 10:10:00,62.09,62.2,62.08,62.2,20829.0,55.3552,55.4533,55.3463,55.4533,20829.0
2021-12-01 10:15:00,62.19,62.3,62.17,62.21,18719.0,55.4444,55.5424,55.4265,55.4622,18719.0
2021-12-01 10:20:00,62.22,62.36,62.22,62.25,13898.0,55.4711,55.5959,55.4711,55.4979,13898.0
2021-12-01 10:25:00,62.24,62.25,62.15,62.15,18855.0,55.4889,55.4979,55.4087,55.4087,18855.0
2021-12-01 10:30:00,62.15,62.17,62.07,62.12,39819.0,55.4087,55.4265,55.3374,55.382,39819.0
2021-12-01 10:35:00,62.12,62.12,61.91,62.01,38365.0,55.382,55.382,55.1947,55.2839,38365.0
2021-12-01 10:40:00,62.02,62.16,61.97,62.09,23492.0,55.2928,55.4176,55.2482,55.3552,23492.0
2021-12-01 10:45:00,62.08,62.1,61.85,61.89,29447.0,55.3463,55.3641,55.1412,55.1769,29447.0
2021-12-01 10:50:00,61.89,62.0,61.83,61.98,20841.0,55.1769,55.275,55.1234,55.2571,20841.0
2021-12-01 10:55:00,61.97,62.0,61.87,61.89,27158.0,55.2482,55.275,55.1591,55.1769,27158.0
2021-12-01 11:00:00,61.88,61.95,61.83,61.89,17678.0,55.168,55.2304,55.1234,55.1769,17678.0
2021-12-01 11:05:00,61.88,62.0,61.88,61.91,31019.0,55.168,55.275,55.168,55.1947,31019.0
2021-12-01 11:10:00,61.91,62.0,61.9,61.99,66839.0,55.1947,55.275,55.1858,55.2661,66839.0
2021-12-01 11:15:00,61.98,62.13,61.97,62.08,27119.0,55.2571,55.3909,55.2482,55.3463,27119.0
2021-12-01 11:20:00,62.09,62.19,62.09,62.17,22533.0,55.3552,55.4444,55.3552,55.4265,22533.0
2021-12-01 11:25:00,62.16,62.26,62.12,62.19,18813.0,55.4176,55.5068,55.382,55.4444,18813.0
2021-12-01 11:30:00,62.2,62.25,62.13,62.21,27549.0,55.4533,55.4979,55.3909,55.4622,27549.0
2021-12-01 11:35:00,62.22,62.36,62.16,62.31,14186.0,55.4711,55.5959,55.4176,55.5514,14186.0
2021-12-01 11:40:00,62.3,62.41,62.29,62.39,10884.0,55.5424,55.6405,55.5335,55.6227,10884.0
2021-12-01 11:45:00,62.39,62.39,62.31,62.37,14924.0,55.6227,55.6227,55.5514,55.6048,14924.0
2021-12-01 11:50:00,62.36,62.47,62.28,62.42,25720.0,55.5959,55.694,55.5246,55.6494,25720.0
2021-12-01 11:55:00,62.4,62.56,62.37,62.56,19745.0,55.6316,55.7742,55.6048,55.7742,19745.0
2021-12-01 12:00:00,62.56,62.56,62.43,62.5,18719.0,55.7742,55.7742,55.6583,55.7207,18719.0
2021-12-01 12:05:00,62.5,62.5,62.41,62.41,17761.0,55.7207,55.7207,55.6405,55.6405,17761.0
2021-12-01 12:10:00,62.42,62.5,62.42,62.5,28772.0,55.6494,55.7207,55.6494,55.7207,28772.0
2021-12-01 12:15:00,62.5,62.51,62.38,62.39,12729.0,55.7207,55.7297,55.6138,55.6227,12729.0
2021-12-01 12:20:00,62.38,62.38,62.27,62.27,13200.0,55.6138,55.6138,55.5157,55.5157,13200.0
2021-12-01 12:25:00,62.26,62.29,62.21,62.22,16830.0,55.5068,55.5335,55.4622,55.4711,16830.0
2021-12-01 12:30:00,62.24,62.24,62.19,62.2,14951.0,55.4889,55.4889,55.4444,55.4533,14951.0
2021-12-01 12:35:00,62.18,62.26,62.15,62.26,10708.0,55.4355,55.5068,55.4087,55.5068,10708.0
2021-12-01 12:40:00,62.26,62.26,62.12,62.14,15139.0,55.5068,55.5068,55.382,55.3998,15139.0
2021-12-01 12:45:00,62.14,62.15,62.06,62.09,15682.0,55.3998,55.4087,55.3285,55.3552,15682.0
2021-12-01 12:50:00,62.1,62.1,62.04,62.06,15277.0,55.3641,55.3641,55.3106,55.3285,15277.0
2021-12-01 12:55:00,62.05,62.18,62.04,62.15,9936.0,55.3196,55.4355,55.3106,55.4087,9936.0
2021-12-01 13:00:00,62.16,62.21,62.14,62.16,9484.0,55.4176,55.4622,55.3998,55.4176,9484.0
2021-12-01 13:05:00,62.16,62.16,62.08,62.09,18039.0,55.4176,55.4176,55.3463,55.3552,18039.0
2021-12-01 13:10:00,62.1,62.25,62.1,62.24,10465.0,55.3641,55.4979,55.3641,55.4889,10465.0
2021-12-01 13:15:00,62.22,62.26,62.12,62.13,13200.0,55.4711,55.5068,55.382,55.3909,13200.0
2021-12-01 13:20:00,62.12,62.15,62.1,62.13,10926.0,55.382,55.4087,55.3641,55.3909,10926.0
2021-12-01 13:25:00,62.14,62.19,62.14,62.14,10119.0,55.3998,55.4444,55.3998,55.3998,10119.0
2021-12-01 13:30:00,62.15,62.16,62.04,62.06,20619.0,55.4087,55.4176,55.3106,55.3285,20619.0
2021-12-01 13:35:00,62.07,62.07,61.94,61.96,16387.0,55.3374,55.3374,55.2215,55.2393,16387.0
2021-12-01 13:40:00,61.96,61.98,61.89,61.91,18731.0,55.2393,55.2571,55.1769,55.1947,18731.0
2021-12-01 13:45:00,61.89,61.93,61.86,61.86,17645.0,55.1769,55.2126,55.1502,55.1502,17645.0
2021-12-01 13:50:00,61.87,61.94,61.86,61.91,16753.0,55.1591,55.2215,55.1502,55.1947,16753.0
2021-12-01 13:55:00,61.92,61.96,61.85,61.87,16208.0,55.2037,55.2393,55.1412,55.1591,16208.0
2021-12-01 14:00:00,61.86,61.92,61.85,61.89,21665.0,55.1502,55.2037,55.1412,55.1769,21665.0
2021-12-01 14:05:00,61.89,61.91,61.83,61.84,20986.0,55.1769,55.1947,55.1234,55.1323,20986.0
2021-12-01 14:10:00,61.83,61.86,61.77,61.86,21981.0,55.1234,55.1502,55.0699,55.1502,21981.0
2021-12-01 14:15:00,61.87,62.02,61.87,62.02,30990.0,55.1591,55.2928,55.1591,55.2928,30990.0
2021-12-01 14:20:00,62.02,62.17,62.01,62.14,13361.0,55.2928,55.4265,55.2839,55.3998,13361.0
2021-12-01 14:25:00,62.14,62.22,62.13,62.18,16342.0,55.3998,55.4711,55.3909,55.4355,16342.0
2021-12-01 14:30:00,62.17,62.27,62.17,62.21,12813.0,55.4265,55.5157,55.4265,55.4622,12813.0
2021-12-01 14:35:00,62.21,62.22,62.12,62.15,15183.0,55.4622,55.4711,55.382,55.4087,15183.0
2021-12-01 14:40:00,62.15,62.15,62.05,62.11,13460.0,55.4087,55.4087,55.3196,55.373,13460.0
2021-12-01 14:45:00,62.1,62.17,62.09,62.1,14642.0,55.3641,55.4265,55.3552,55.3641,14642.0
2021-12-01 14:50:00,62.1,62.1,62.0,62.0,19828.0,55.3641,55.3641,55.275,55.275,19828.0
2021-12-01 14:55:00,62.01,62.13,62.01,62.13,18003.0,55.2839,55.3909,55.2839,55.3909,18003.0
2021-12-01 15:00:00,62.14,62.22,62.11,62.12,19142.0,55.3998,55.4711,55.373,55.382,19142.0
2021-12-01 15:05:00,62.12,62.19,62.1,62.14,23696.0,55.382,55.4444,55.3641,55.3998,23696.0
2021-12-01 15:10:00,62.15,62.21,62.15,62.19,14094.0,55.4087,55.4622,55.4087,55.4444,14094.0
2021-12-01 15:15:00,62.18,62.18,62.05,62.1,14635.0,55.4355,55.4355,55.3196,55.3641,14635.0
2021-12-01 15:20:00,62.09,62.09,61.99,62.0,33011.0,55.3552,55.3552,55.2661,55.275,33011.0
2021-12-01 15:25:00,61.99,62.1,61.98,62.03,19718.0,55.2661,55.3641,55.2571,55.3017,19718.0
2021-12-01 15:30:00,62.03,62.08,61.9,61.91,64922.0,55.3017,55.3463,55.1858,55.1947,64922.0
2021-12-01 15:35:00,61.91,62.02,61.89,61.96,36454.0,55.1947,55.2928,55.1769,55.2393,36454.0
2021-12-01 15:40:00,61.95,61.95,61.82,61.88,35538.0,55.2304,55.2304,55.1145,55.168,35538.0
2021-12-01 15:45:00,61.87,61.88,61.75,61.77,85101.0,55.1591,55.168,55.0521,55.0699,85101.0
2021-12-01 15:50:00,61.76,61.77,61.66,61.68,113958.0,55.061,55.0699,54.9719,54.9897,113958.0
2021-12-01 15:55:00,61.67,61.67,61.41,61.42,183490.0,54.9808,54.9808,54.749,54.7579,183490.0
2021-12-02 09:30:00,61.89,62.15,61.8,61.95,88727.0,55.1769,55.4087,55.0967,55.2304,88727.0
2021-12-02 09:35:00,62.01,62.3,61.88,62.19,55396.0,55.2839,55.5424,55.168,55.4444,55396.0
2021-12-02 09:40:00,62.18,62.27,62.08,62.2,51166.0,55.4355,55.5157,55.3463,55.4533,51166.0
2021-12-02 09:45:00,62.21,62.28,62.15,62.25,66111.0,55.4622,55.5246,55.4087,55.4979,66111.0
2021-12-02 09:50:00,62.25,62.51,62.25,62.48,32055.0,55.4979,55.7297,55.4979,55.7029,32055.0
2021-12-02 09:55:00,62.48,62.54,62.42,62.5,25623.0,55.7029,55.7564,55.6494,55.7207,25623.0
2021-12-02 10:00:00,62.51,62.58,62.46,62.54,14515.0,55.7297,55.7921,55.6851,55.7564,14515.0
2021-12-02 10:05:00,62.55,62.58,62.49,62.57,16770.0,55.7653,55.7921,55.7118,55.7831,16770.0
2021-12-02 10:10:00,62.55,62.63,62.52,62.55,29974.0,55.7653,55.8366,55.7386,55.7653,29974.0
2021-12-02 10:15:00,62.54,62.65,62.45,62.65,43611.0,55.7564,55.8545,55.6762,55.8545,43611.0
2021-12-02 10:20:00,62.65,62.76,62.59,62.61,27128.0,55.8545,55.9525,55.801,55.8188,27128.0
2021-12-02 10:25:00,62.62,62.62,62.53,62.54,19092.0,55.8277,55.8277,55.7475,55.7564,19092.0
2021-12-02 10:30:00,62.53,62.65,62.51,62.51,18587.0,55.7475,55.8545,55.7297,55.7297,18587.0
2021-12-02 10:35:00,62.5,62.56,62.45,62.52,24181.0,55.7207,55.7742,55.6762,55.7386,24181.0
2021-12-02 10:40:00,62.52,62.56,62.47,62.53,21570.0,55.7386,55.7742,55.694,55.7475,21570.0
2021-12-02 10:45:00,62.54,62.68,62.5,62.67,25512.0,55.7564,55.8812,55.7207,55.8723,25512.0
2021-12-02 10:50:00,62.67,62.7,62.6,62.65,13114.0,55.8723,55.899,55.8099,55.8545,13114.0
2021-12-02 10:55:00,62.65,62.72,62.58,62.7,17338.0,55.8545,55.9169,55.7921,55.899,17338.0
2021-12-02 11:00:00,62.7,62.79,62.7,62.77,14815.0,55.899,55.9793,55.899,55.9615,14815.0
2021-12-02 11:05:00,62.77,62.8,62.71,62.8,24791.0,55.9615,55.9882,55.908,55.9882,24791.0
2021-12-02 11:10:00,62.79,62.79,62.59,62.61,49948.0,55.9793,55.9793,55.801,55.8188,49948.0
2021-12-02 11:15:00,62.62,62.66,62.58,62.66,50059.0,55.8277,55.8634,55.7921,55.8634,50059.0
2021-12-02 11:20:00,62.66,62.78,62.65,62.65,22116.0,55.8634,55.9704,55.8545,55.8545,22116.0
2021-12-02 11:25:00,62.64,62.69,62.62,62.66,25772.0,55.8456,55.8901,55.8277,55.8634,25772.0
2021-12-02 11:30:00,62.67,62.71,62.49,62.57,24359.0,55.8723,55.908,55.7118,55.7831,24359.0
2021-12-02 11:35:00,62.57,62.6,62.54,62.57,78145.0,55.7831,55.8099,55.7564,55.7831,78145.0
2021-12-02 11:40:00,62.58,62.69,62.57,62.61,11956.0,55.7921,55.8901,55.7831,55.8188,11956.0
2021-12-02 11:45:00,62.6,62.61,62.53,62.58,14768.0,55.8099,55.8188,55.7475,55.7921,14768.0
2021-12-02 11:50:00,62.57,62.66,62.57,62.66,10062.0,55.7831,55.8634,55.7831,55.8634,10062.0
2021-12-02 11:55:00,62.65,62.69,62.58,62.69,9693.0,55.8545,55.8901,55.7921,55.8901,9693.0
2021-12-02 12:00:00,62.69,62.73,62.67,62.68,12800.0,55.8901,55.9258,55.8723,55.8812,12800.0
2021-12-02 12:05:00,62.66,62.67,62.62,62.63,15878.0,55.8634,55.8723,55.8277,55.8366,15878.0
2021-12-02 12:10:00,62.63,62.73,62.63,62.73,14271.0,55.8366,55.9258,55.8366,55.9258,14271.0
2021-12-02 12:15:00,62.73,62.74,62.65,62.7,18534.0,55.9258,55.9347,55.8545,55.899,18534.0
2021-12-02 12:20:00,62.7,62.71,62.58,62.58,16205.0,55.899,55.908,55.7921,55.7921,16205.0
2021-12-02 12:25:00,62.61,62.61,62.52,62.52,24133.0,55.8188,55.8188,55.7386,55.7386,24133.0
2021-12-02 12:30:00,62.52,62.61,62.52,62.56,36090.0,55.7386,55.8188,55.7386,55.7742,36090.0
2021-12-02 12:35:00,62.54,62.56,62.5,62.55,17767.0,55.7564,55.7742,55.7207,55.7653,17767.0
2021-12-02 12:40:00,62.56,62.57,62.51,62.51,13773.0,55.7742,55.7831,55.7297,55.7297,13773.0
2021-12-02 12:45:00,62.53,62.67,62.51,62.64,17659.0,55.7475,55.8723,55.7297,55.8456,17659.0
2021-12-02 12:50:00,62.64,62.72,62.63,62.7,27187.0,55.8456,55.9169,55.8366,55.899,27187.0
2021-12-02 12:55:00,62.7,62.75,62.68,62.7,34290.0,55.899,55.9436,55.8812,55.899,34290.0
2021-12-02 13:00:00,62.7,62.8,62.61,62.8,23438.0,55.899,55.9882,55.8188,55.9882,23438.0
2021-12-02 13:05:00,62.78,62.86,62.78,62.83,35879.0,55.9704,56.0417,55.9704,56.0149,35879.0
2021-12-02 13:10:00,62.83,62.86,62.81,62.86,17998.0,56.0149,56.0417,55.9971,56.0417,17998.0
2021-12-02 13:15:00,62.86,62.9,62.84,62.9,15637.0,56.0417,56.0774,56.0239,56.0774,15637.0
2021-12-02 13:20:00,62.9,62.93,62.84,62.84,50095.0,56.0774,56.1041,56.0239,56.0239,50095.0
2021-12-02 13:25:00,62.84,62.86,62.8,62.81,16809.0,56.0239,56.0417,55.9882,55.9971,16809.0
2021-12-02 13:30:00,62.81,62.88,62.81,62.86,15778.0,55.9971,56.0595,55.9971,56.0417,15778.0
2021-12-02 13:35:00,62.87,63.0,62.86,63.0,23774.0,56.0506,56.1665,56.0417,56.1665,23774.0
2021-12-02 13:40:00,63.0,63.05,62.98,63.05,30148.0,56.1665,56.2111,56.1487,56.2111,30148.0
2021-12-02 13:45:00,63.05,63.05,62.94,63.0,22800.0,56.2111,56.2111,56.113,56.1665,22800.0
2021-12-02 13:50:00,63.0,63.01,62.93,62.99,15320.0,56.1665,56.1754,56.1041,56.1576,15320.0
2021-12-02 13:55:00,62.99,63.08,62.97,63.08,16231.0,56.1576,56.2378,56.1398,56.2378,16231.0
2021-12-02 14:00:00,63.09,63.09,62.99,62.99,16489.0,56.2467,56.2467,56.1576,56.1576,16489.0
2021-12-02 14:05:00,62.98,62.98,62.92,62.97,16531.0,56.1487,56.1487,56.0952,56.1398,16531.0
2021-12-02 14:10:00,62.96,63.05,62.93,63.01,38861.0,56.1308,56.2111,56.1041,56.1754,38861.0
2021-12-02 14:15:00,63.02,63.06,62.99,63.01,15514.0,56.1843,56.22,56.1576,56.1754,15514.0
2021-12-02 14:20:00,63.01,63.06,62.97,63.02,14636.0,56.1754,56.22,56.1398,56.1843,14636.0
2021-12-02 14:25:00,63.03,63.1,63.02,63.09,17359.0,56.1933,56.2557,56.1843,56.2467,17359.0
2021-12-02 14:30:00,63.09,63.09,63.0,63.01,11949.0,56.2467,56.2467,56.1665,56.1754,11949.0
2021-12-02 14:35:00,63.02,63.06,62.99,63.03,11351.0,56.1843,56.22,56.1576,56.1933,11351.0
2021-12-02 14:40:00,63.03,63.05,63.01,63.02,11823.0,56.1933,56.2111,56.1754,56.1843,11823.0
2021-12-02 14:45:00,63.02,63.02,62.88,62.9,36176.0,56.1843,56.1843,56.0595,56.0774,36176.0
2021-12-02 14:50:00,62.9,62.96,62.87,62.94,30610.0,56.0774,56.1308,56.0506,56.113,30610.0
2021-12-02 14:55:00,62.95,63.04,62.92,62.92,128007.0,56.1219,56.2022,56.0952,56.0952,128007.0
2021-12-02 15:00:00,62.93,63.01,62.92,62.98,54082.0,56.1041,56.1754,56.0952,56.1487,54082.0
2021-12-02 15:05:00,62.97,63.05,62.95,63.05,41320.0,56.1398,56.2111,56.1219,56.2111,41320.0
2021-12-02 15:10:00,63.06,63.11,62.99,63.09,77959.0,56.22,56.2646,56.1576,56.2467,77959.0
2021-12-02 15:15:00,63.09,63.1,63.01,63.04,28879.0,56.2467,56.2557,56.1754,56.2022,28879.0
2021-12-02 15:20:00,63.04,63.04,62.91,62.98,75812.0,56.2022,56.2022,56.0863,56.1487,75812.0
2021-12-02 15:25:00,62.98,63.07,62.96,63.06,41795.0,56.1487,56.2289,56.1308,56.22,41795.0
2021-12-02 15:30:00,63.07,63.09,62.99,63.02,67681.0,56.2289,56.2467,56.1576,56.1843,67681.0
2021-12-02 15:35:00,63.01,63.01,62.91,62.96,78362.0,56.1754,56.1754,56.0863,56.1308,78362.0
2021-12-02 15:40:00,62.96,63.03,62.92,62.92,114941.0,56.1308,56.1933,56.0952,56.0952,114941.0
2021-12-02 15:45:00,62.93,62.94,62.83,62.87,151665.0,56.1041,56.113,56.0149,56.0506,151665.0
2021-12-02 15:50:00,62.87,63.04,62.82,62.99,415572.0,56.0506,56.2022,56.006,56.1576,415572.0
2021-12-02 15:55:00,62.98,63.0,62.83,62.88,493490.0,56.1487,56.1665,56.0149,56.0595,493490.0
2021-12-03 09:30:00,63.13,63.5,63.08,63.44,60191.0,56.2824,56.6123,56.2378,56.5588,60191.0
2021-12-03 09:35:00,63.41,63.51,63.33,63.45,27105.0,56.532,56.6212,56.4607,56.5677,27105.0
2021-12-03 09:40:00,63.46,63.55,63.36,63.39,33635.0,56.5766,56.6569,56.4875,56.5142,33635.0
2021-12-03 09:45:00,63.4,63.43,63.33,63.35,35727.0,56.5231,56.5499,56.4607,56.4785,35727.0
2021-12-03 09:50:00,63.35,63.52,63.29,63.5,21973.0,56.4785,56.6301,56.4251,56.6123,21973.0
2021-12-03 09:55:00,63.51,63.53,63.43,63.45,17416.0,56.6212,56.639,56.5499,56.5677,17416.0
2021-12-03 10:00:00,63.43,63.58,63.4,63.55,31697.0,56.5499,56.6836,56.5231,56.6569,31697.0
2021-12-03 10:05:00,63.5,63.62,63.46,63.59,22361.0,56.6123,56.7193,56.5766,56.6925,22361.0
2021-12-03 10:10:00,63.55,63.64,63.33,63.35,39031.0,56.6569,56.7371,56.4607,56.4785,39031.0
2021-12-03 10:15:00,63.35,63.4,63.32,63.38,18904.0,56.4785,56.5231,56.4518,56.5053,18904.0
2021-12-03 10:20:00,63.37,63.43,63.29,63.43,18531.0,56.4964,56.5499,56.4251,56.5499,18531.0
2021-12-03 10:25:00,63.43,63.63,63.42,63.6,16571.0,56.5499,56.7282,56.541,56.7014,16571.0
2021-12-03 10:30:00,63.6,63.6,63.44,63.5,8846.0,56.7014,56.7014,56.5588,56.6123,8846.0
2021-12-03 10:35:00,63.5,63.64,63.43,63.62,20355.0,56.6123,56.7371,56.5499,56.7193,20355.0
2021-12-03 10:40:00,63.62,63.67,63.54,63.55,15610.0,56.7193,56.7638,56.6479,56.6569,15610.0
2021-12-03 10:45:00,63.55,63.72,63.55,63.72,19753.0,56.6569,56.8084,56.6569,56.8084,19753.0
2021-12-03 10:50:00,63.72,63.76,63.66,63.73,23006.0,56.8084,56.8441,56.7549,56.8173,23006.0
2021-12-03 10:55:00,63.72,63.8,63.68,63.68,22784.0,56.8084,56.8797,56.7728,56.7728,22784.0
2021-12-03 11:00:00,63.67,63.86,63.67,63.85,28315.0,56.7638,56.9332,56.7638,56.9243,28315.0
2021-12-03 11:05:00,63.84,63.84,63.77,63.79,21353.0,56.9154,56.9154,56.853,56.8708,21353.0
2021-12-03 11:10:00,63.8,64.03,63.8,64.02,39893.0,56.8797,57.0848,56.8797,57.0759,39893.0
2021-12-03 11:15:00,64.02,64.08,63.95,64.08,32037.0,57.0759,57.1294,57.0135,57.1294,32037.0
2021-12-03 11:20:00,64.06,64.14,64.02,64.05,58036.0,57.1115,57.1829,57.0759,57.1026,58036.0
2021-12-03 11:25:00,64.05,64.18,64.0,64.03,34123.0,57.1026,57.2185,57.058,57.0848,34123.0
2021-12-03 11:30:00,64.03,64.1,63.98,64.03,23243.0,57.0848,57.1472,57.0402,57.0848,23243.0
2021-12-03 11:35:00,64.03,64.05,63.94,63.98,16800.0,57.0848,57.1026,57.0045,57.0402,16800.0
2021-12-03 11:40:00,63.99,64.0,63.82,63.85,41414.0,57.0491,57.058,56.8976,56.9243,41414.0
2021-12-03 11:45:00,63.83,64.01,63.82,63.96,21701.0,56.9065,57.067,56.8976,57.0224,21701.0
2021-12-03 11:50:00,63.95,63.99,63.9,63.94,16997.0,57.0135,57.0491,56.9689,57.0045,16997.0
2021-12-03 11:55:00,63.93,64.02,63.93,64.02,72728.0,56.9956,57.0759,56.9956,57.0759,72728.0
2021-12-03 12:00:00,64.02,64.22,64.01,64.14,34107.0,57.0759,57.2542,57.067,57.1829,34107.0
2021-12-03 12:05:00,64.15,64.19,64.11,64.15,21390.0,57.1918,57.2274,57.1561,57.1918,21390.0
2021-12-03 12:10:00,64.15,64.16,64.08,64.09,95094.0,57.1918,57.2007,57.1294,57.1383,95094.0
2021-12-03 12:15:00,64.09,64.13,64.01,64.12,41182.0,57.1383,57.1739,57.067,57.165,41182.0
2021-12-03 12:20:00,64.12,64.13,64.01,64.02,32762.0,57.165,57.1739,57.067,57.0759,32762.0
2021-12-03 12:25:00,64.0,64.11,63.99,64.08,34576.0,57.058,57.1561,57.0491,57.1294,34576.0
2021-12-03 12:30:00,64.07,64.12,63.97,63.98,33389.0,57.1204,57.165,57.0313,57.0402,33389.0
2021-12-03 12:35:00,63.98,64.03,63.86,63.87,30368.0,57.0402,57.0848,56.9332,56.9421,30368.0
2021-12-03 12:40:00,63.87,63.9,63.8,63.8,16831.0,56.9421,56.9689,56.8797,56.8797,16831.0
2021-12-03 12:45:00,63.79,63.8,63.69,63.7,15284.0,56.8708,56.8797,56.7817,56.7906,15284.0
2021-12-03 12:50:00,63.7,63.76,63.7,63.73,10266.0,56.7906,56.8441,56.7906,56.8173,10266.0
2021-12-03 12:55:00,63.73,63.77,63.72,63.76,12987.0,56.8173,56.853,56.8084,56.8441,12987.0
2021-12-03 13:00:00,63.76,63.8,63.74,63.8,13078.0,56.8441,56.8797,56.8262,56.8797,13078.0
2021-12-03 13:05:00,63.8,63.83,63.77,63.82,11977.0,56.8797,56.9065,56.853,56.8976,11977.0
2021-12-03 13:10:00,63.82,63.83,63.78,63.82,17012.0,56.8976,56.9065,56.8619,56.8976,17012.0
2021-12-03 13:15:00,63.83,63.83,63.8,63.83,13790.0,56.9065,56.9065,56.8797,56.9065,13790.0
2021-12-03 13:20:00,63.82,63.86,63.81,63.83,16989.0,56.8976,56.9332,56.8886,56.9065,16989.0
2021-12-03 13:25:00,63.83,63.86,63.76,63.76,11882.0,56.9065,56.9332,56.8441,56.8441,11882.0
2021-12-03 13:30:00,63.77,63.81,63.75,63.8,13060.0,56.853,56.8886,56.8352,56.8797,13060.0
2021-12-03 13:35:00,63.81,63.83,63.78,63.79,21440.0,56.8886,56.9065,56.8619,56.8708,21440.0
2021-12-03 13:40:00,63.78,63.95,63.77,63.91,24802.0,56.8619,57.0135,56.853,56.9778,24802.0
2021-12-03 13:45:00,63.92,64.01,63.91,63.95,32191.0,56.9867,57.067,56.9778,57.0135,32191.0
2021-12-03 13:50:00,63.96,63.99,63.88,63.88,29851.0,57.0224,57.0491,56.9511,56.9511,29851.0
2021-12-03 13:55:00,63.88,63.92,63.85,63.85,18273.0,56.9511,56.9867,56.9243,56.9243,18273.0
2021-12-03 14:00:00,63.86,63.87,63.76,63.79,26875.0,56.9332,56.9421,56.8441,56.8708,26875.0
2021-12-03 14:05:00,63.78,63.82,63.75,63.8,12719.0,56.8619,56.8976,56.8352,56.8797,12719.0
2021-12-03 14:10:00,63.8,63.85,63.75,63.78,19084.0,56.8797,56.9243,56.8352,56.8619,19084.0
2021-12-03 14:15:00,63.78,63.78,63.68,63.72,27894.0,56.8619,56.8619,56.7728,56.8084,27894.0
2021-12-03 14:20:00,63.72,63.8,63.67,63.8,15543.0,56.8084,56.8797,56.7638,56.8797,15543.0
2021-12-03 14:25:00,63.78,63.79,63.69,63.73,29788.0,56.8619,56.8708,56.7817,56.8173,29788.0
2021-12-03 14:30:00,63.73,63.8,63.71,63.8,30012.0,56.8173,56.8797,56.7995,56.8797,30012.0
2021-12-03 14:35:00,63.8,63.85,63.72,63.72,26049.0,56.8797,56.9243,56.8084,56.8084,26049.0
2021-12-03 14:40:00,63.73,63.87,63.73,63.81,41655.0,56.8173,56.9421,56.8173,56.8886,41655.0
2021-12-03 14:45:00,63.81,63.81,63.72,63.72,46502.0,56.8886,56.8886,56.8084,56.8084,46502.0
2021-12-03 14:50:00,63.73,63.78,63.69,63.73,24888.0,56.8173,56.8619,56.7817,56.8173,24888.0
2021-12-03 14:55:00,63.73,63.79,63.68,63.79,21899.0,56.8173,56.8708,56.7728,56.8708,21899.0
2021-12-03 15:00:00,63.78,63.79,63.71,63.77,38130.0,56.8619,56.8708,56.7995,56.853,38130.0
2021-12-03 15:05:00,63.76,63.8,63.69,63.69,46681.0,56.8441,56.8797,56.7817,56.7817,46681.0
2021-12-03 15:10:00,63.69,63.79,63.69,63.77,22500.0,56.7817,56.8708,56.7817,56.853,22500.0
2021-12-03 15:15:00,63.76,63.79,63.64,63.67,27938.0,56.8441,56.8708,56.7371,56.7638,27938.0
2021-12-03 15:20:00,63.68,63.79,63.67,63.79,25381.0,56.7728,56.8708,56.7638,56.8708,25381.0
2021-12-03 15:25:00,63.79,63.82,63.7,63.71,34867.0,56.8708,56.8976,56.7906,56.7995,34867.0
2021-12-03 15:30:00,63.71,63.81,63.69,63.8,46551.0,56.7995,56.8886,56.7817,56.8797,46551.0
2021-12-03 15:35:00,63.8,63.82,63.69,63.75,53950.0,56.8797,56.8976,56.7817,56.8352,53950.0
2021-12-03 15:40:00,63.75,63.82,63.74,63.79,43079.0,56.8352,56.8976,56.8262,56.8708,43079.0
2021-12-03 15:45:00,63.78,63.82,63.72,63.79,75927.0,56.8619,56.8976,56.8084,56.8708,75927.0
2021-12-03 15:50:00,63.8,64.01,63.77,63.94,168403.0,56.8797,57.067,56.853,57.0045,168403.0
2021-12-03 15:55:00,63.94,64.24,63.93,64.24,375991.0,57.0045,57.272,56.9956,57.272,375991.0
2021-12-06 09:30:00,64.36,64.64,64.28,64.63,114839.0,57.379,57.6286,57.3077,57.6197,114839.0
2021-12-06 09:35:00,64.62,64.85,64.53,64.81,75321.0,57.6108,57.8158,57.5306,57.7802,75321.0
2021-12-06 09:40:00,64.8,64.8,64.52,64.61,70534.0,57.7713,57.7713,57.5216,57.6019,70534.0
2021-12-06 09:45:00,64.64,64.68,64.44,64.52,56522.0,57.6286,57.6643,57.4503,57.5216,56522.0
2021-12-06 09:50:00,64.53,64.54,64.34,64.44,39608.0,57.5306,57.5395,57.3612,57.4503,39608.0
2021-12-06 09:55:00,64.44,64.6,64.37,64.47,21332.0,57.4503,57.593,57.3879,57.4771,21332.0
2021-12-06 10:00:00,64.47,64.53,64.37,64.5,27282.0,57.4771,57.5306,57.3879,57.5038,27282.0
2021-12-06 10:05:00,64.47,64.56,64.41,64.51,30593.0,57.4771,57.5573,57.4236,57.5127,30593.0
2021-12-06 10:10:00,64.51,64.6,64.45,64.52,19483.0,57.5127,57.593,57.4592,57.5216,19483.0
2021-12-06 10:15:00,64.53,64.65,64.44,64.6,27711.0,57.5306,57.6375,57.4503,57.593,27711.0
2021-12-06 10:20:00,64.63,64.67,64.6,64.64,18525.0,57.6197,57.6554,57.593,57.6286,18525.0
2021-12-06 10:25:00,64.65,64.73,64.64,64.65,34061.0,57.6375,57.7089,57.6286,57.6375,34061.0
2021-12-06 10:30:00,64.66,64.79,64.62,64.73,23256.0,57.6465,57.7624,57.6108,57.7089,23256.0
2021-12-06 10:35:00,64.73,64.89,64.72,64.89,21988.0,57.7089,57.8515,57.6999,57.8515,21988.0
2021-12-06 10:40:00,64.9,64.98,64.82,64.97,28065.0,57.8604,57.9317,57.7891,57.9228,28065.0
2021-12-06 10:45:00,64.97,64.98,64.85,64.92,52920.0,57.9228,57.9317,57.8158,57.8782,52920.0
2021-12-06 10:50:00,64.92,65.06,64.89,64.98,403157.0,57.8782,58.0031,57.8515,57.9317,403157.0
2021-12-06 10:55:00,64.98,64.98,64.83,64.85,42354.0,57.9317,57.9317,57.798,57.8158,42354.0
2021-12-06 11:00:00,64.85,64.85,64.75,64.78,24948.0,57.8158,57.8158,57.7267,57.7534,24948.0
2021-12-06 11:05:00,64.77,64.78,64.64,64.74,31149.0,57.7445,57.7534,57.6286,57.7178,31149.0
2021-12-06 11:10:00,64.72,64.78,64.69,64.76,23539.0,57.6999,57.7534,57.6732,57.7356,23539.0
2021-12-06 11:15:00,64.76,64.82,64.73,64.81,24609.0,57.7356,57.7891,57.7089,57.7802,24609.0
2021-12-06 11:20:00,64.82,64.88,64.82,64.87,20840.0,57.7891,57.8426,57.7891,57.8337,20840.0
2021-12-06 11:25:00,64.86,64.86,64.75,64.84,25846.0,57.8248,57.8248,57.7267,57.8069,25846.0
2021-12-06 11:30:00,64.83,64.83,64.65,64.71,30315.0,57.798,57.798,57.6375,57.691,30315.0
2021-12-06 11:35:00,64.71,64.75,64.67,64.72,15073.0,57.691,57.7267,57.6554,57.6999,15073.0
2021-12-06 11:40:00,64.72,64.73,64.67,64.67,18810.0,57.6999,57.7089,57.6554,57.6554,18810.0
2021-12-06 11:45:00,64.66,64.66,64.59,64.61,19540.0,57.6465,57.6465,57.584,57.6019,19540.0
2021-12-06 11:50:00,64.62,64.67,64.61,64.66,14497.0,57.6108,57.6554,57.6019,57.6465,14497.0
2021-12-06 11:55:00,64.65,64.66,64.56,64.61,21014.0,57.6375,57.6465,57.5573,57.6019,21014.0
2021-12-06 12:00:00,64.62,64.74,64.56,64.73,13396.0,57.6108,57.7178,57.5573,57.7089,13396.0
2021-12-06 12:05:00,64.73,64.75,64.63,64.64,13576.0,57.7089,57.7267,57.6197,57.6286,13576.0
2021-12-06 12:10:00,64.65,64.7,64.64,64.66,25255.0,57.6375,57.6821,57.6286,57.6465,25255.0
2021-12-06 12:15:00,64.65,64.69,64.59,64.69,13470.0,57.6375,57.6732,57.584,57.6732,13470.0
2021-12-06 12:20:00,64.72,64.82,64.71,64.81,15931.0,57.6999,57.7891,57.691,57.7802,15931.0
2021-12-06 12:25:00,64.81,64.84,64.75,64.76,26902.0,57.7802,57.8069,57.7267,57.7356,26902.0
2021-12-06 12:30:00,64.74,64.79,64.68,64.78,19212.0,57.7178,57.7624,57.6643,57.7534,19212.0
2021-12-06 12:35:00,64.78,64.78,64.72,64.72,14542.0,57.7534,57.7534,57.6999,57.6999,14542.0
2021-12-06 12:40:00,64.72,64.83,64.72,64.76,17235.0,57.6999,57.798,57.6999,57.7356,17235.0
2021-12-06 12:45:00,64.76,64.81,64.73,64.8,14752.0,57.7356,57.7802,57.7089,57.7713,14752.0
2021-12-06 12:50:00,64.8,64.82,64.76,64.82,11024.0,57.7713,57.7891,57.7356,57.7891,11024.0
2021-12-06 12:55:00,64.81,64.87,64.81,64.86,16123.0,57.7802,57.8337,57.7802,57.8248,16123.0
2021-12-06 13:00:00,64.86,64.86,64.73,64.74,11804.0,57.8248,57.8248,57.7089,57.7178,11804.0
2021-12-06 13:05:00,64.75,64.76,64.69,64.7,10674.0,57.7267,57.7356,57.6732,57.6821,10674.0
2021-12-06 13:10:00,64.7,64.72,64.68,64.7,20750.0,57.6821,57.6999,57.6643,57.6821,20750.0
2021-12-06 13:15:00,64.69,64.79,64.66,64.78,13392.0,57.6732,57.7624,57.6465,57.7534,13392.0
2021-12-06 13:20:00,64.78,64.8,64.65,64.65,15173.0,57.7534,57.7713,57.6375,57.6375,15173.0
2021-12-06 13:25:00,64.66,64.75,64.62,64.72,14867.0,57.6465,57.7267,57.6108,57.6999,14867.0
2021-12-06 13:30:00,64.73,64.75,64.67,64.67,13293.0,57.7089,57.7267,57.6554,57.6554,13293.0
2021-12-06 13:35:00,64.67,64.7,64.6,64.68,23585.0,57.6554,57.6821,57.593,57.6643,23585.0
2021-12-06 13:40:00,64.68,64.82,64.67,64.81,12500.0,57.6643,57.7891,57.6554,57.7802,12500.0
2021-12-06 13:45:00,64.81,64.83,64.76,64.78,10918.0,57.7802,57.798,57.7356,57.7534,10918.0
2021-12-06 13:50:00,64.78,64.79,64.75,64.78,11206.0,57.7534,57.7624,57.7267,57.7534,11206.0
2021-12-06 13:55:00,64.78,64.8,64.68,64.68,12229.0,57.7534,57.7713,57.6643,57.6643,12229.0
2021-12-06 14:00:00,64.68,64.71,64.66,64.68,20553.0,57.6643,57.691,57.6465,57.6643,20553.0
2021-12-06 14:05:00,64.68,64.68,64.61,64.61,7799.0,57.6643,57.6643,57.6019,57.6019,7799.0
2021-12-06 14:10:00,64.61,64.7,64.6,64.68,12690.0,57.6019,57.6821,57.593,57.6643,12690.0
2021-12-06 14:15:00,64.67,64.7,64.61,64.64,14736.0,57.6554,57.6821,57.6019,57.6286,14736.0
2021-12-06 14:20:00,64.63,64.7,64.63,64.7,10656.0,57.6197,57.6821,57.6197,57.6821,10656.0
2021-12-06 14:25:00,64.7,64.75,64.68,64.7,16668.0,57.6821,57.7267,57.6643,57.6821,16668.0
2021-12-06 14:30:00,64.71,64.75,64.69,64.73,18475.0,57.691,57.7267,57.6732,57.7089,18475.0
2021-12-06 14:35:00,64.75,64.77,64.73,64.76,11892.0,57.7267,57.7445,57.7089,57.7356,11892.0
2021-12-06 14:40:00,64.76,64.77,64.68,64.7,13241.0,57.7356,57.7445,57.6643,57.6821,13241.0
2021-12-06 14:45:00,64.71,64.71,64.58,64.61,11175.0,57.691,57.691,57.5751,57.6019,11175.0
2021-12-06 14:50:00,64.61,64.61,64.53,64.55,11222.0,57.6019,57.6019,57.5306,57.5484,11222.0
2021-12-06 14:55:00,64.54,64.62,64.52,64.61,56540.0,57.5395,57.6108,57.5216,57.6019,56540.0
2021-12-06 15:00:00,64.61,64.67,64.57,64.58,91758.0,57.6019,57.6554,57.5662,57.5751,91758.0
2021-12-06 15:05:00,64.58,64.59,64.45,64.49,17103.0,57.5751,57.584,57.4592,57.4949,17103.0
2021-12-06 15:10:00,64.49,64.53,64.42,64.52,22613.0,57.4949,57.5306,57.4325,57.5216,22613.0
2021-12-06 15:15:00,64.52,64.57,64.49,64.49,27595.0,57.5216,57.5662,57.4949,57.4949,27595.0
2021-12-06 15:20:00,64.48,64.6,64.46,64.53,38755.0,57.486,57.593,57.4681,57.5306,38755.0
2021-12-06 15:25:00,64.53,64.55,64.49,64.53,29523.0,57.5306,57.5484,57.4949,57.5306,29523.0
2021-12-06 15:30:00,64.54,64.56,64.45,64.51,28696.0,57.5395,57.5573,57.4592,57.5127,28696.0
2021-12-06 15:35:00,64.52,64.52,64.41,64.47,41909.0,57.5216,57.5216,57.4236,57.4771,41909.0
2021-12-06 15:40:00,64.47,64.47,64.41,64.44,40791.0,57.4771,57.4771,57.4236,57.4503,40791.0
2021-12-06 15:45:00,64.45,64.46,64.36,64.42,50130.0,57.4592,57.4681,57.379,57.4325,50130.0
2021-12-06 15:50:00,64.42,64.51,64.37,64.5,68732.0,57.4325,57.5127,57.3879,57.5038,68732.0
2021-12-06 15:55:00,64.5,64.5,64.41,64.45,146777.0,57.5038,57.5038,57.4236,57.4592,146777.0
2021-12-07 09:30:00,64.24,64.3,63.84,64.03,80550.0,57.272,57.3255,56.9154,57.0848,80550.0
2021-12-07 09:35:00,64.03,64.34,64.02,64.29,33168.0,57.0848,57.3612,57.0759,57.3166,33168.0
2021-12-07 09:40:00,64.28,64.5,64.18,64.48,22319.0,57.3077,57.5038,57.2185,57.486,22319.0
2021-12-07 09:45:00,64.48,64.6,64.43,64.58,35023.0,57.486,57.593,57.4414,57.5751,35023.0
2021-12-07 09:50:00,64.6,64.67,64.54,64.65,24776.0,57.593,57.6554,57.5395,57.6375,24776.0
2021-12-07 09:55:00,64.66,64.72,64.55,64.69,25269.0,57.6465,57.6999,57.5484,57.6732,25269.0
2021-12-07 10:00:00,64.7,64.84,64.69,64.77,44947.0,57.6821,57.8069,57.6732,57.7445,44947.0
2021-12-07 10:05:00,64.77,64.8,64.62,64.65,18699.0,57.7445,57.7713,57.6108,57.6375,18699.0
2021-12-07 10:10:00,64.66,64.79,64.66,64.76,14341.0,57.6465,57.7624,57.6465,57.7356,14341.0
2021-12-07 10:15:00,64.77,64.85,64.76,64.77,19967.0,57.7445,57.8158,57.7356,57.7445,19967.0
2021-12-07 10:20:00,64.78,64.96,64.77,64.95,16150.0,57.7534,57.9139,57.7445,57.905,16150.0
2021-12-07 10:25:00,64.95,64.97,64.84,64.91,35730.0,57.905,57.9228,57.8069,57.8693,35730.0
2021-12-07 10:30:00,64.91,64.95,64.83,64.85,23439.0,57.8693,57.905,57.798,57.8158,23439.0
2021-12-07 10:35:00,64.86,64.87,64.65,64.69,15049.0,57.8248,57.8337,57.6375,57.6732,15049.0
2021-12-07 10:40:00,64.71,64.75,64.7,64.73,10431.0,57.691,57.7267,57.6821,57.7089,10431.0
2021-12-07 10:45:00,64.74,64.81,64.71,64.75,28430.0,57.7178,57.7802,57.691,57.7267,28430.0
2021-12-07 10:50:00,64.75,64.95,64.74,64.93,18461.0,57.7267,57.905,57.7178,57.8872,18461.0
2021-12-07 10:55:00,64.92,64.95,64.87,64.91,89069.0,57.8782,57.905,57.8337,57.8693,89069.0
2021-12-07 11:00:00,64.9,64.97,64.86,64.86,66988.0,57.8604,57.9228,57.8248,57.8248,66988.0
2021-12-07 11:05:00,64.85,64.92,64.84,64.91,14032.0,57.8158,57.8782,57.8069,57.8693,14032.0
2021-12-07 11:10:00,64.91,64.92,64.81,64.81,17275.0,57.8693,57.8782,57.7802,57.7802,17275.0
2021-12-07 11:15:00,64.81,64.89,64.81,64.83,22985.0,57.7802,57.8515,57.7802,57.798,22985.0
2021-12-07 11:20:00,64.83,64.88,64.81,64.84,23193.0,57.798,57.8426,57.7802,57.8069,23193.0
2021-12-07 11:25:00,64.85,64.96,64.84,64.91,37525.0,57.8158,57.9139,57.8069,57.8693,37525.0
2021-12-07 11:30:00,64.92,65.02,64.87,64.94,97942.0,57.8782,57.9674,57.8337,57.8961,97942.0
2021-12-07 11:35:00,64.92,64.96,64.88,64.94,12434.0,57.8782,57.9139,57.8426,57.8961,12434.0
2021-12-07 11:40:00,64.93,64.96,64.91,64.91,12035.0,57.8872,57.9139,57.8693,57.8693,12035.0
2021-12-07 11:45:00,64.9,64.92,64.84,64.92,19854.0,57.8604,57.8782,57.8069,57.8782,19854.0
2021-12-07 11:50:00,64.92,64.97,64.9,64.92,11094.0,57.8782,57.9228,57.8604,57.8782,11094.0
2021-12-07 11:55:00,64.91,64.92,64.77,64.78,11038.0,57.8693,57.8782,57.7445,57.7534,11038.0
2021-12-07 12:00:00,64.79,64.81,64.73,64.74,9741.0,57.7624,57.7802,57.7089,57.7178,9741.0
2021-12-07 12:05:00,64.74,64.76,64.66,64.67,12496.0,57.7178,57.7356,57.6465,57.6554,12496.0
2021-12-07 12:10:00,64.66,64.69,64.63,64.67,10099.0,57.6465,57.6732,57.6197,57.6554,10099.0
2021-12-07 12:15:00,64.67,64.68,64.62,64.68,8515.0,57.6554,57.6643,57.6108,57.6643,8515.0
2021-12-07 12:20:00,64.66,64.69,64.6,64.68,10045.0,57.6465,57.6732,57.593,57.6643,10045.0
2021-12-07 12:25:00,64.69,64.77,64.67,64.73,17159.0,57.6732,57.7445,57.6554,57.7089,17159.0
2021-12-07 12:30:00,64.73,64.74,64.67,64.68,12146.0,57.7089,57.7178,57.6554,57.6643,12146.0
2021-12-07 12:35:00,64.69,64.69,64.64,64.65,22209.0,57.6732,57.6732,57.6286,57.6375,22209.0
2021-12-07 12:40:00,64.64,64.65,64.59,64.63,12985.0,57.6286,57.6375,57.584,57.6197,12985.0
2021-12-07 12:45:00,64.63,64.65,64.58,64.61,7597.0,57.6197,57.6375,57.5751,57.6019,7597.0
2021-12-07 12:50:00,64.59,64.61,64.53,64.56,10689.0,57.584,57.6019,57.5306,57.5573,10689.0
2021-12-07 12:55:00,64.56,64.56,64.51,64.53,9012.0,57.5573,57.5573,57.5127,57.5306,9012.0
2021-12-07 13:00:00,64.52,64.59,64.52,64.59,14939.0,57.5216,57.584,57.5216,57.584,14939.0
2021-12-07 13:05:00,64.57,64.67,64.57,64.65,12359.0,57.5662,57.6554,57.5662,57.6375,12359.0
2021-12-07 13:10:00,64.67,64.69,64.63,64.68,15927.0,57.6554,57.6732,57.6197,57.6643,15927.0
2021-12-07 13:15:00,64.7,64.7,64.61,64.66,17435.0,57.6821,57.6821,57.6019,57.6465,17435.0
2021-12-07 13:20:00,64.68,64.68,64.63,64.65,22633.0,57.6643,57.6643,57.6197,57.6375,22633.0
2021-12-07 13:25:00,64.66,64.66,64.62,64.64,19141.0,57.6465,57.6465,57.6108,57.6286,19141.0
2021-12-07 13:30:00,64.64,64.66,64.56,64.61,34640.0,57.6286,57.6465,57.5573,57.6019,34640.0
2021-12-07 13:35:00,64.61,64.61,64.54,64.59,16469.0,57.6019,57.6019,57.5395,57.584,16469.0
2021-12-07 13:40:00,64.58,64.59,64.51,64.51,17058.0,57.5751,57.584,57.5127,57.5127,17058.0
2021-12-07 13:45:00,64.52,64.61,64.51,64.58,27110.0,57.5216,57.6019,57.5127,57.5751,27110.0
2021-12-07 13:50:00,64.58,64.63,64.58,64.59,23590.0,57.5751,57.6197,57.5751,57.584,23590.0
2021-12-07 13:55:00,64.59,64.6,64.51,64.54,18613.0,57.584,57.593,57.5127,57.5395,18613.0
2021-12-07 14:00:00,64.53,64.54,64.5,64.5,13991.0,57.5306,57.5395,57.5038,57.5038,13991.0
2021-12-07 14:05:00,64.49,64.5,64.45,64.48,36838.0,57.4949,57.5038,57.4592,57.486,36838.0
2021-12-07 14:10:00,64.48,64.49,64.42,64.47,16851.0,57.486,57.4949,57.4325,57.4771,16851.0
2021-12-07 14:15:00,64.46,64.5,64.43,64.5,12217.0,57.4681,57.5038,57.4414,57.5038,12217.0
2021-12-07 14:20:00,64.5,64.63,64.49,64.61,9614.0,57.5038,57.6197,57.4949,57.6019,9614.0
2021-12-07 14:25:00,64.59,64.61,64.58,64.61,10740.0,57.584,57.6019,57.5751,57.6019,10740.0
2021-12-07 14:30:00,64.6,64.64,64.58,64.59,13915.0,57.593,57.6286,57.5751,57.584,13915.0
2021-12-07 14:35:00,64.59,64.63,64.55,64.6,8953.0,57.584,57.6197,57.5484,57.593,8953.0
2021-12-07 14:40:00,64.6,64.64,64.57,64.62,8875.0,57.593,57.6286,57.5662,57.6108,8875.0
2021-12-07 14:45:00,64.62,64.64,64.6,64.6,20514.0,57.6108,57.6286,57.593,57.593,20514.0
2021-12-07 14:50:00,64.6,64.61,64.53,64.55,21314.0,57.593,57.6019,57.5306,57.5484,21314.0
2021-12-07 14:55:00,64.55,64.61,64.55,64.59,19655.0,57.5484,57.6019,57.5484,57.584,19655.0
2021-12-07 15:00:00,64.59,64.67,64.57,64.64,13507.0,57.584,57.6554,57.5662,57.6286,13507.0
2021-12-07 15:05:00,64.64,64.71,64.64,64.7,28011.0,57.6286,57.691,57.6286,57.6821,28011.0
2021-12-07 15:10:00,64.69,64.72,64.63,64.69,22020.0,57.6732,57.6999,57.6197,57.6732,22020.0
2021-12-07 15:15:00,64.68,64.71,64.63,64.65,31605.0,57.6643,57.691,57.6197,57.6375,31605.0
2021-12-07 15:20:00,64.65,64.67,64.62,64.64,20303.0,57.6375,57.6554,57.6108,57.6286,20303.0
2021-12-07 15:25:00,64.63,64.75,64.62,64.75,16506.0,57.6197,57.7267,57.6108,57.7267,16506.0
2021-12-07 15:30:00,64.73,64.74,64.67,64.67,15843.0,57.7089,57.7178,57.6554,57.6554,15843.0
2021-12-07 15:35:00,64.66,64.66,64.59,64.61,26741.0,57.6465,57.6465,57.584,57.6019,26741.0
2021-12-07 15:40:00,64.61,64.67,64.6,64.66,19674.0,57.6019,57.6554,57.593,57.6465,19674.0
2021-12-07 15:45:00,64.66,64.67,64.57,64.63,29228.0,57.6465,57.6554,57.5662,57.6197,29228.0
2021-12-07 15:50:00,64.62,64.62,64.51,64.58,46888.0,57.6108,57.6108,57.5127,57.5751,46888.0
2021-12-07 15:55:00,64.57,64.67,64.54,64.57,155901.0,57.5662,57.6554,57.5395,57.5662,155901.0
2021-12-08 09:30:00,64.56,64.96,64.51,64.78,53997.0,57.5573,57.9139,57.5127,57.7534,53997.0
2021-12-08 09:35:00,64.74,64.93,64.69,64.92,11807.0,57.7178,57.8872,57.6732,57.8782,11807.0
2021-12-08 09:40:00,64.95,65.03,64.72,64.72,39210.0,57.905,57.9763,57.6999,57.6999,39210.0
2021-12-08 09:45:00,64.72,64.72,64.54,64.6,31217.0,57.6999,57.6999,57.5395,57.593,31217.0
2021-12-08 09:50:00,64.56,64.76,64.54,64.75,13191.0,57.5573,57.7356,57.5395,57.7267,13191.0
2021-12-08 09:55:00,64.76,64.84,64.67,64.69,23912.0,57.7356,57.8069,57.6554,57.6732,23912.0
2021-12-08 10:00:00,64.67,64.91,64.64,64.87,20085.0,57.6554,57.8693,57.6286,57.8337,20085.0
2021-12-08 10:05:00,64.86,64.87,64.69,64.75,17648.0,57.8248,57.8337,57.6732,57.7267,17648.0
2021-12-08 10:10:00,64.68,64.8,64.68,64.72,10730.0,57.6643,57.7713,57.6643,57.6999,10730.0
2021-12-08 10:15:00,64.66,64.75,64.6,64.63,12141.0,57.6465,57.7267,57.593,57.6197,12141.0
2021-12-08 10:20:00,64.63,64.63,64.44,64.45,9580.0,57.6197,57.6197,57.4503,57.4592,9580.0
2021-12-08 10:25:00,64.43,64.5,64.42,64.42,20501.0,57.4414,57.5038,57.4325,57.4325,20501.0
2021-12-08 10:30:00,64.4,64.48,64.33,64.36,23236.0,57.4147,57.486,57.3522,57.379,23236.0
2021-12-08 10:35:00,64.36,64.36,64.21,64.25,14896.0,57.379,57.379,57.2453,57.2809,14896.0
2021-12-08 10:40:00,64.24,64.3,64.11,64.24,16463.0,57.272,57.3255,57.1561,57.272,16463.0
2021-12-08 10:45:00,64.22,64.26,64.15,64.15,10206.0,57.2542,57.2898,57.1918,57.1918,10206.0
2021-12-08 10:50:00,64.16,64.16,64.06,64.13,23427.0,57.2007,57.2007,57.1115,57.1739,23427.0
2021-12-08 10:55:00,64.13,64.16,64.01,64.03,22758.0,57.1739,57.2007,57.067,57.0848,22758.0
2021-12-08 11:00:00,64.03,64.06,64.0,64.02,16954.0,57.0848,57.1115,57.058,57.0759,16954.0
2021-12-08 11:05:00,64.0,64.07,63.96,64.04,12315.0,57.058,57.1204,57.0224,57.0937,12315.0
2021-12-08 11:10:00,64.03,64.11,64.01,64.01,13787.0,57.0848,57.1561,57.067,57.067,13787.0
2021-12-08 11:15:00,64.01,64.01,63.85,63.88,19696.0,57.067,57.067,56.9243,56.9511,19696.0
2021-12-08 11:20:00,63.88,63.91,63.82,63.83,9253.0,56.9511,56.9778,56.8976,56.9065,9253.0
2021-12-08 11:25:00,63.83,63.89,63.83,63.89,17650.0,56.9065,56.96,56.9065,56.96,17650.0
2021-12-08 11:30:00,63.88,63.91,63.82,63.86,16265.0,56.9511,56.9778,56.8976,56.9332,16265.0
2021-12-08 11:35:00,63.86,63.88,63.75,63.75,13564.0,56.9332,56.9511,56.8352,56.8352,13564.0
2021-12-08 11:40:00,63.74,63.79,63.69,63.69,10273.0,56.8262,56.8708,56.7817,56.7817,10273.0
2021-12-08 11:45:00,63.69,63.74,63.63,63.72,11871.0,56.7817,56.8262,56.7282,56.8084,11871.0
2021-12-08 11:50:00,63.72,63.72,63.63,63.68,12157.0,56.8084,56.8084,56.7282,56.7728,12157.0
2021-12-08 11:55:00,63.67,63.69,63.6,63.69,11970.0,56.7638,56.7817,56.7014,56.7817,11970.0
2021-12-08 12:00:00,63.69,63.75,63.67,63.73,15536.0,56.7817,56.8352,56.7638,56.8173,15536.0
2021-12-08 12:05:00,63.72,63.77,63.72,63.76,10444.0,56.8084,56.853,56.8084,56.8441,10444.0
2021-12-08 12:10:00,63.77,63.8,63.74,63.76,8464.0,56.853,56.8797,56.8262,56.8441,8464.0
2021-12-08 12:15:00,63.75,63.75,63.64,63.65,11241.0,56.8352,56.8352,56.7371,56.746,11241.0
2021-12-08 12:20:00,63.63,63.66,63.53,63.54,22814.0,56.7282,56.7549,56.639,56.6479,22814.0
2021-12-08 12:25:00,63.55,63.57,63.49,63.51,10813.0,56.6569,56.6747,56.6034,56.6212,10813.0
2021-12-08 12:30:00,63.52,63.56,63.49,63.56,11929.0,56.6301,56.6658,56.6034,56.6658,11929.0
2021-12-08 12:35:00,63.59,63.7,63.59,63.67,5790.0,56.6925,56.7906,56.6925,56.7638,5790.0
2021-12-08 12:40:00,63.67,63.74,63.67,63.74,11891.0,56.7638,56.8262,56.7638,56.8262,11891.0
2021-12-08 12:45:00,63.74,63.77,63.72,63.77,20110.0,56.8262,56.853,56.8084,56.853,20110.0
2021-12-08 12:50:00,63.77,63.84,63.72,63.74,41350.0,56.853,56.9154,56.8084,56.8262,41350.0
2021-12-08 12:55:00,63.74,63.82,63.73,63.74,39652.0,56.8262,56.8976,56.8173,56.8262,39652.0
2021-12-08 13:00:00,63.74,63.9,63.74,63.89,67170.0,56.8262,56.9689,56.8262,56.96,67170.0
2021-12-08 13:05:00,63.88,64.01,63.88,63.98,8355.0,56.9511,57.067,56.9511,57.0402,8355.0
2021-12-08 13:10:00,63.99,64.09,63.97,64.09,20020.0,57.0491,57.1383,57.0313,57.1383,20020.0
2021-12-08 13:15:00,64.09,64.09,63.88,63.9,15728.0,57.1383,57.1383,56.9511,56.9689,15728.0
2021-12-08 13:20:00,63.88,63.9,63.86,63.89,11695.0,56.9511,56.9689,56.9332,56.96,11695.0
2021-12-08 13:25:00,63.9,63.98,63.9,63.96,7686.0,56.9689,57.0402,56.9689,57.0224,7686.0
2021-12-08 13:30:00,63.95,64.0,63.86,63.9,29617.0,57.0135,57.058,56.9332,56.9689,29617.0
2021-12-08 13:35:00,63.9,63.95,63.84,63.94,18775.0,56.9689,57.0135,56.9154,57.0045,18775.0
2021-12-08 13:40:00,63.95,64.02,63.95,64.01,11943.0,57.0135,57.0759,57.0135,57.067,11943.0
2021-12-08 13:45:00,64.01,64.03,63.96,63.96,16834.0,57.067,57.0848,57.0224,57.0224,16834.0
2021-12-08 13:50:00,63.96,64.0,63.95,64.0,9949.0,57.0224,57.058,57.0135,57.058,9949.0
2021-12-08 13:55:00,64.0,64.05,63.98,64.01,8002.0,57.058,57.1026,57.0402,57.067,8002.0
2021-12-08 14:00:00,64.02,64.09,64.02,64.05,9202.0,57.0759,57.1383,57.0759,57.1026,9202.0
2021-12-08 14:05:00,64.07,64.11,64.07,64.1,5342.0,57.1204,57.1561,57.1204,57.1472,5342.0
2021-12-08 14:10:00,64.1,64.18,64.1,64.15,7567.0,57.1472,57.2185,57.1472,57.1918,7567.0
2021-12-08 14:15:00,64.15,64.17,64.11,64.14,9602.0,57.1918,57.2096,57.1561,57.1829,9602.0
2021-12-08 14:20:00,64.13,64.18,64.12,64.17,8148.0,57.1739,57.2185,57.165,57.2096,8148.0
2021-12-08 14:25:00,64.17,64.17,64.1,64.11,11759.0,57.2096,57.2096,57.1472,57.1561,11759.0
2021-12-08 14:30:00,64.09,64.11,64.05,64.06,16400.0,57.1383,57.1561,57.1026,57.1115,16400.0
2021-12-08 14:35:00,64.06,64.09,64.0,64.09,14352.0,57.1115,57.1383,57.058,57.1383,14352.0
2021-12-08 14:40:00,64.08,64.11,64.06,64.06,7701.0,57.1294,57.1561,57.1115,57.1115,7701.0
2021-12-08 14:45:00,64.06,64.09,64.05,64.06,13110.0,57.1115,57.1383,57.1026,57.1115,13110.0
2021-12-08 14:50:00,64.06,64.11,64.05,64.06,10155.0,57.1115,57.1561,57.1026,57.1115,10155.0
2021-12-08 14:55:00,64.05,64.09,64.04,64.09,12098.0,57.1026,57.1383,57.0937,57.1383,12098.0
2021-12-08 15:00:00,64.09,64.17,64.09,64.1,14805.0,57.1383,57.2096,57.1383,57.1472,14805.0
2021-12-08 15:05:00,64.1,64.19,64.1,64.19,10663.0,57.1472,57.2274,57.1472,57.2274,10663.0
2021-12-08 15:10:00,64.19,64.22,64.17,64.22,4914.0,57.2274,57.2542,57.2096,57.2542,4914.0
2021-12-08 15:15:00,64.22,64.25,64.21,64.21,12767.0,57.2542,57.2809,57.2453,57.2453,12767.0
2021-12-08 15:20:00,64.22,64.29,64.21,64.26,8490.0,57.2542,57.3166,57.2453,57.2898,8490.0
2021-12-08 15:25:00,64.25,64.27,64.22,64.26,12051.0,57.2809,57.2988,57.2542,57.2898,12051.0
2021-12-08 15:30:00,64.24,64.26,64.18,64.19,13318.0,57.272,57.2898,57.2185,57.2274,13318.0
2021-12-08 15:35:00,64.19,64.19,64.09,64.09,20667.0,57.2274,57.2274,57.1383,57.1383,20667.0
2021-12-08 15:40:00,64.1,64.27,64.1,64.27,28890.0,57.1472,57.2988,57.1472,57.2988,28890.0
2021-12-08 15:45:00,64.26,64.3,64.22,64.23,23649.0,57.2898,57.3255,57.2542,57.2631,23649.0
2021-12-08 15:50:00,64.22,64.27,64.18,64.21,51354.0,57.2542,57.2988,57.2185,57.2453,51354.0
2021-12-08 15:55:00,64.21,64.26,64.15,64.22,244933.0,57.2453,57.2898,57.1918,57.2542,244933.0
2021-12-09 09:30:00,64.24,64.31,63.68,64.21,47352.0,57.272,57.3344,56.7728,57.2453,47352.0
2021-12-09 09:35:00,64.19,64.22,64.07,64.14,18390.0,57.2274,57.2542,57.1204,57.1829,18390.0
2021-12-09 09:40:00,64.16,64.36,64.16,64.26,21540.0,57.2007,57.379,57.2007,57.2898,21540.0
2021-12-09 09:45:00,64.28,64.28,64.07,64.2,18860.0,57.3077,57.3077,57.1204,57.2363,18860.0
2021-12-09 09:50:00,64.21,64.32,64.18,64.28,14220.0,57.2453,57.3433,57.2185,57.3077,14220.0
2021-12-09 09:55:00,64.28,64.3,64.22,64.22,18033.0,57.3077,57.3255,57.2542,57.2542,18033.0
2021-12-09 10:00:00,64.21,64.27,64.17,64.17,22096.0,57.2453,57.2988,57.2096,57.2096,22096.0
2021-12-09 10:05:00,64.18,64.28,64.13,64.19,18286.0,57.2185,57.3077,57.1739,57.2274,18286.0
2021-12-09 10:10:00,64.19,64.19,64.11,64.19,12955.0,57.2274,57.2274,57.1561,57.2274,12955.0
2021-12-09 10:15:00,64.18,64.24,64.14,64.17,8776.0,57.2185,57.272,57.1829,57.2096,8776.0
2021-12-09 10:20:00,64.16,64.19,64.05,64.09,12537.0,57.2007,57.2274,57.1026,57.1383,12537.0
2021-12-09 10:25:00,64.13,64.2,64.13,64.19,11896.0,57.1739,57.2363,57.1739,57.2274,11896.0
2021-12-09 10:30:00,64.17,64.17,64.06,64.13,14711.0,57.2096,57.2096,57.1115,57.1739,14711.0
2021-12-09 10:35:00,64.11,64.17,64.09,64.17,11229.0,57.1561,57.2096,57.1383,57.2096,11229.0
2021-12-09 10:40:00,64.17,64.25,64.11,64.2,16213.0,57.2096,57.2809,57.1561,57.2363,16213.0
2021-12-09 10:45:00,64.18,64.21,64.13,64.17,22642.0,57.2185,57.2453,57.1739,57.2096,22642.0
2021-12-09 10:50:00,64.17,64.18,64.13,64.18,30457.0,57.2096,57.2185,57.1739,57.2185,30457.0
2021-12-09 10:55:00,64.17,64.2,64.07,64.09,32749.0,57.2096,57.2363,57.1204,57.1383,32749.0
2021-12-09 11:00:00,64.07,64.15,64.03,64.09,20929.0,57.1204,57.1918,57.0848,57.1383,20929.0
2021-12-09 11:05:00,64.1,64.13,64.01,64.02,15020.0,57.1472,57.1739,57.067,57.0759,15020.0
2021-12-09 11:10:00,64.0,64.01,63.83,63.86,28977.0,57.058,57.067,56.9065,56.9332,28977.0
2021-12-09 11:15:00,63.86,63.88,63.82,63.86,15787.0,56.9332,56.9511,56.8976,56.9332,15787.0
2021-12-09 11:20:00,63.86,63.87,63.76,63.77,19037.0,56.9332,56.9421,56.8441,56.853,19037.0
2021-12-09 11:25:00,63.77,63.81,63.77,63.8,16646.0,56.853,56.8886,56.853,56.8797,16646.0
2021-12-09 11:30:00,63.79,63.8,63.75,63.77,13115.0,56.8708,56.8797,56.8352,56.853,13115.0
2021-12-09 11:35:00,63.77,63.82,63.77,63.79,14996.0,56.853,56.8976,56.853,56.8708,14996.0
2021-12-09 11:40:00,63.79,63.89,63.78,63.81,9645.0,56.8708,56.96,56.8619,56.8886,9645.0
2021-12-09 11:45:00,63.82,63.87,63.79,63.85,18021.0,56.8976,56.9421,56.8708,56.9243,18021.0
2021-12-09 11:50:00,63.84,63.88,63.8,63.88,10677.0,56.9154,56.9511,56.8797,56.9511,10677.0
2021-12-09 11:55:00,63.88,63.88,63.83,63.87,17817.0,56.9511,56.9511,56.9065,56.9421,17817.0
2021-12-09 12:00:00,63.88,63.95,63.87,63.95,10027.0,56.9511,57.0135,56.9421,57.0135,10027.0
2021-12-09 12:05:00,63.95,63.99,63.94,63.95,10820.0,57.0135,57.0491,57.0045,57.0135,10820.0
2021-12-09 12:10:00,63.95,63.99,63.94,63.96,14843.0,57.0135,57.0491,57.0045,57.0224,14843.0
2021-12-09 12:15:00,63.95,64.03,63.95,64.02,11641.0,57.0135,57.0848,57.0135,57.0759,11641.0
2021-12-09 12:20:00,64.02,64.05,63.97,63.98,12809.0,57.0759,57.1026,57.0313,57.0402,12809.0
2021-12-09 12:25:00,63.98,63.99,63.96,63.96,12704.0,57.0402,57.0491,57.0224,57.0224,12704.0
2021-12-09 12:30:00,63.95,64.01,63.95,64.0,18041.0,57.0135,57.067,57.0135,57.058,18041.0
2021-12-09 12:35:00,64.0,64.02,63.99,64.0,10411.0,57.058,57.0759,57.0491,57.058,10411.0
2021-12-09 12:40:00,64.0,64.07,63.97,64.03,18081.0,57.058,57.1204,57.0313,57.0848,18081.0
2021-12-09 12:45:00,64.02,64.05,63.98,64.05,12484.0,57.0759,57.1026,57.0402,57.1026,12484.0
2021-12-09 12:50:00,64.06,64.08,64.02,64.03,9633.0,57.1115,57.1294,57.0759,57.0848,9633.0
2021-12-09 12:55:00,64.03,64.12,64.03,64.12,10770.0,57.0848,57.165,57.0848,57.165,10770.0
2021-12-09 13:00:00,64.11,64.15,64.09,64.15,11319.0,57.1561,57.1918,57.1383,57.1918,11319.0
2021-12-09 13:05:00,64.15,64.25,64.14,64.25,15999.0,57.1918,57.2809,57.1829,57.2809,15999.0
2021-12-09 13:10:00,64.28,64.28,64.25,64.25,8119.0,57.3077,57.3077,57.2809,57.2809,8119.0
2021-12-09 13:15:00,64.25,64.26,64.21,64.22,18323.0,57.2809,57.2898,57.2453,57.2542,18323.0
2021-12-09 13:20:00,64.22,64.26,64.21,64.26,8332.0,57.2542,57.2898,57.2453,57.2898,8332.0
2021-12-09 13:25:00,64.25,64.25,64.21,64.24,11432.0,57.2809,57.2809,57.2453,57.272,11432.0
2021-12-09 13:30:00,64.24,64.28,64.22,64.23,22805.0,57.272,57.3077,57.2542,57.2631,22805.0
2021-12-09 13:35:00,64.25,64.29,64.24,64.26,15877.0,57.2809,57.3166,57.272,57.2898,15877.0
2021-12-09 13:40:00,64.26,64.29,64.21,64.26,29663.0,57.2898,57.3166,57.2453,57.2898,29663.0
2021-12-09 13:45:00,64.27,64.35,64.25,64.3,131057.0,57.2988,57.3701,57.2809,57.3255,131057.0
2021-12-09 13:50:00,64.3,64.32,64.22,64.25,24381.0,57.3255,57.3433,57.2542,57.2809,24381.0
2021-12-09 13:55:00,64.27,64.28,64.19,64.21,13163.0,57.2988,57.3077,57.2274,57.2453,13163.0
2021-12-09 14:00:00,64.2,64.23,64.16,64.17,13314.0,57.2363,57.2631,57.2007,57.2096,13314.0
2021-12-09 14:05:00,64.16,64.26,64.16,64.26,12693.0,57.2007,57.2898,57.2007,57.2898,12693.0
2021-12-09 14:10:00,64.25,64.34,64.2,64.34,25853.0,57.2809,57.3612,57.2363,57.3612,25853.0
2021-12-09 14:15:00,64.34,64.36,64.25,64.27,12583.0,57.3612,57.379,57.2809,57.2988,12583.0
2021-12-09 14:20:00,64.27,64.27,64.21,64.26,10787.0,57.2988,57.2988,57.2453,57.2898,10787.0
2021-12-09 14:25:00,64.25,64.29,64.22,64.22,18116.0,57.2809,57.3166,57.2542,57.2542,18116.0
2021-12-09 14:30:00,64.22,64.22,64.14,64.16,15802.0,57.2542,57.2542,57.1829,57.2007,15802.0
2021-12-09 14:35:00,64.16,64.2,64.14,64.2,12350.0,57.2007,57.2363,57.1829,57.2363,12350.0
2021-12-09 14:40:00,64.2,64.2,64.13,64.13,9655.0,57.2363,57.2363,57.1739,57.1739,9655.0
2021-12-09 14:45:00,64.15,64.16,64.1,64.1,13020.0,57.1918,57.2007,57.1472,57.1472,13020.0
2021-12-09 14:50:00,64.1,64.13,64.08,64.12,12324.0,57.1472,57.1739,57.1294,57.165,12324.0
2021-12-09 14:55:00,64.12,64.14,64.09,64.14,10914.0,57.165,57.1829,57.1383,57.1829,10914.0
2021-12-09 15:00:00,64.14,64.14,64.06,64.12,14561.0,57.1829,57.1829,57.1115,57.165,14561.0
2021-12-09 15:05:00,64.12,64.2,64.05,64.18,40380.0,57.165,57.2363,57.1026,57.2185,40380.0
2021-12-09 15:10:00,64.18,64.21,64.15,64.18,32800.0,57.2185,57.2453,57.1918,57.2185,32800.0
2021-12-09 15:15:00,64.17,64.17,64.11,64.11,31997.0,57.2096,57.2096,57.1561,57.1561,31997.0
2021-12-09 15:20:00,64.11,64.16,64.1,64.12,22079.0,57.1561,57.2007,57.1472,57.165,22079.0
2021-12-09 15:25:00,64.13,64.13,64.03,64.07,27532.0,57.1739,57.1739,57.0848,57.1204,27532.0
2021-12-09 15:30:00,64.08,64.12,64.06,64.1,22090.0,57.1294,57.165,57.1115,57.1472,22090.0
2021-12-09 15:35:00,64.11,64.15,64.03,64.03,26835.0,57.1561,57.1918,57.0848,57.0848,26835.0
2021-12-09 15:40:00,64.03,64.03,63.97,63.99,42472.0,57.0848,57.0848,57.0313,57.0491,42472.0
2021-12-09 15:45:00,63.99,64.04,63.99,64.01,53020.0,57.0491,57.0937,57.0491,57.067,53020.0
2021-12-09 15:50:00,64.01,64.08,64.0,64.06,99576.0,57.067,57.1294,57.058,57.1115,99576.0
2021-12-09 15:55:00,64.06,64.09,63.96,63.97,258966.0,57.1115,57.1383,57.0224,57.0313,258966.0
2021-12-10 09:30:00,64.36,64.39,64.17,64.26,107629.0,57.379,57.4057,57.2096,57.2898,107629.0
2021-12-10 09:35:00,64.28,64.41,64.19,64.19,21317.0,57.3077,57.4236,57.2274,57.2274,21317.0
2021-12-10 09:40:00,64.18,64.43,64.13,64.37,24499.0,57.2185,57.4414,57.1739,57.3879,24499.0
2021-12-10 09:45:00,64.37,64.54,64.37,64.52,23545.0,57.3879,57.5395,57.3879,57.5216,23545.0
2021-12-10 09:50:00,64.53,64.59,64.37,64.47,19141.0,57.5306,57.584,57.3879,57.4771,19141.0
2021-12-10 09:55:00,64.5,64.56,64.46,64.54,17491.0,57.5038,57.5573,57.4681,57.5395,17491.0
2021-12-10 10:00:00,64.49,64.52,64.33,64.4,21548.0,57.4949,57.5216,57.3522,57.4147,21548.0
2021-12-10 10:05:00,64.42,64.44,64.28,64.36,18720.0,57.4325,57.4503,57.3077,57.379,18720.0
2021-12-10 10:10:00,64.35,64.35,64.29,64.29,10648.0,57.3701,57.3701,57.3166,57.3166,10648.0
2021-12-10 10:15:00,64.3,64.39,64.29,64.36,13669.0,57.3255,57.4057,57.3166,57.379,13669.0
2021-12-10 10:20:00,64.33,64.33,64.25,64.29,9415.0,57.3522,57.3522,57.2809,57.3166,9415.0
2021-12-10 10:25:00,64.27,64.38,64.27,64.37,9908.0,57.2988,57.3968,57.2988,57.3879,9908.0
2021-12-10 10:30:00,64.38,64.46,64.36,64.42,15972.0,57.3968,57.4681,57.379,57.4325,15972.0
2021-12-10 10:35:00,64.41,64.46,64.39,64.41,18461.0,57.4236,57.4681,57.4057,57.4236,18461.0
2021-12-10 10:40:00,64.41,64.42,64.31,64.42,10353.0,57.4236,57.4325,57.3344,57.4325,10353.0
2021-12-10 10:45:00,64.42,64.51,64.41,64.48,21955.0,57.4325,57.5127,57.4236,57.486,21955.0
2021-12-10 10:50:00,64.47,64.47,64.39,64.42,19992.0,57.4771,57.4771,57.4057,57.4325,19992.0
2021-12-10 10:55:00,64.42,64.47,64.41,64.42,15484.0,57.4325,57.4771,57.4236,57.4325,15484.0
2021-12-10 11:00:00,64.42,64.51,64.39,64.49,22623.0,57.4325,57.5127,57.4057,57.4949,22623.0
2021-12-10 11:05:00,64.5,64.5,64.4,64.4,11305.0,57.5038,57.5038,57.4147,57.4147,11305.0
2021-12-10 11:10:00,64.39,64.42,64.3,64.37,15203.0,57.4057,57.4325,57.3255,57.3879,15203.0
2021-12-10 11:15:00,64.37,64.43,64.36,64.37,12098.0,57.3879,57.4414,57.379,57.3879,12098.0
2021-12-10 11:20:00,64.37,64.53,64.37,64.49,13556.0,57.3879,57.5306,57.3879,57.4949,13556.0
2021-12-10 11:25:00,64.49,64.51,64.45,64.48,17183.0,57.4949,57.5127,57.4592,57.486,17183.0
2021-12-10 11:30:00,64.47,64.56,64.45,64.55,22511.0,57.4771,57.5573,57.4592,57.5484,22511.0
2021-12-10 11:35:00,64.54,64.58,64.49,64.5,16305.0,57.5395,57.5751,57.4949,57.5038,16305.0
2021-12-10 11:40:00,64.51,64.54,64.48,64.51,12243.0,57.5127,57.5395,57.486,57.5127,12243.0
2021-12-10 11:45:00,64.5,64.51,64.46,64.47,10024.0,57.5038,57.5127,57.4681,57.4771,10024.0
2021-12-10 11:50:00,64.48,64.6,64.45,64.56,45439.0,57.486,57.593,57.4592,57.5573,45439.0
2021-12-10 11:55:00,64.55,64.58,64.53,64.58,11450.0,57.5484,57.5751,57.5306,57.5751,11450.0
2021-12-10 12:00:00,64.58,64.67,64.57,64.67,11577.0,57.5751,57.6554,57.5662,57.6554,11577.0
2021-12-10 12:05:00,64.68,64.69,64.62,64.65,12519.0,57.6643,57.6732,57.6108,57.6375,12519.0
2021-12-10 12:10:00,64.63,64.63,64.56,64.59,9036.0,57.6197,57.6197,57.5573,57.584,9036.0
2021-12-10 12:15:00,64.58,64.65,64.57,64.59,21673.0,57.5751,57.6375,57.5662,57.584,21673.0
2021-12-10 12:20:00,64.57,64.57,64.44,64.45,9669.0,57.5662,57.5662,57.4503,57.4592,9669.0
2021-12-10 12:25:00,64.45,64.46,64.4,64.4,9954.0,57.4592,57.4681,57.4147,57.4147,9954.0
2021-12-10 12:30:00,64.41,64.45,64.4,64.42,12535.0,57.4236,57.4592,57.4147,57.4325,12535.0
2021-12-10 12:35:00,64.42,64.49,64.4,64.48,10274.0,57.4325,57.4949,57.4147,57.486,10274.0
2021-12-10 12:40:00,64.48,64.56,64.47,64.54,13079.0,57.486,57.5573,57.4771,57.5395,13079.0
2021-12-10 12:45:00,64.53,64.54,64.49,64.49,15348.0,57.5306,57.5395,57.4949,57.4949,15348.0
2021-12-10 12:50:00,64.49,64.52,64.46,64.5,6911.0,57.4949,57.5216,57.4681,57.5038,6911.0
2021-12-10 12:55:00,64.49,64.53,64.49,64.5,7217.0,57.4949,57.5306,57.4949,57.5038,7217.0
2021-12-10 13:00:00,64.5,64.59,64.5,64.59,7969.0,57.5038,57.584,57.5038,57.584,7969.0
2021-12-10 13:05:00,64.6,64.6,64.55,64.59,12362.0,57.593,57.593,57.5484,57.584,12362.0
2021-12-10 13:10:00,64.59,64.63,64.58,64.63,12010.0,57.584,57.6197,57.5751,57.6197,12010.0
2021-12-10 13:15:00,64.63,64.66,64.62,64.63,9995.0,57.6197,57.6465,57.6108,57.6197,9995.0
2021-12-10 13:20:00,64.64,64.66,64.62,64.65,13860.0,57.6286,57.6465,57.6108,57.6375,13860.0
2021-12-10 13:25:00,64.65,64.65,64.59,64.61,12712.0,57.6375,57.6375,57.584,57.6019,12712.0
2021-12-10 13:30:00,64.61,64.64,64.58,64.64,17068.0,57.6019,57.6286,57.5751,57.6286,17068.0
2021-12-10 13:35:00,64.63,64.71,64.63,64.68,13984.0,57.6197,57.691,57.6197,57.6643,13984.0
2021-12-10 13:40:00,64.7,64.74,64.7,64.73,18055.0,57.6821,57.7178,57.6821,57.7089,18055.0
2021-12-10 13:45:00,64.73,64.75,64.68,64.7,9441.0,57.7089,57.7267,57.6643,57.6821,9441.0
2021-12-10 13:50:00,64.71,64.72,64.68,64.72,13534.0,57.691,57.6999,57.6643,57.6999,13534.0
2021-12-10 13:55:00,64.7,64.75,64.7,64.73,30055.0,57.6821,57.7267,57.6821,57.7089,30055.0
2021-12-10 14:00:00,64.74,64.76,64.7,64.75,39895.0,57.7178,57.7356,57.6821,57.7267,39895.0
2021-12-10 14:05:00,64.74,64.78,64.7,64.76,18341.0,57.7178,57.7534,57.6821,57.7356,18341.0
2021-12-10 14:10:00,64.75,64.81,64.75,64.78,20617.0,57.7267,57.7802,57.7267,57.7534,20617.0
2021-12-10 14:15:00,64.78,64.82,64.75,64.76,43397.0,57.7534,57.7891,57.7267,57.7356,43397.0
2021-12-10 14:20:00,64.75,64.8,64.75,64.79,10017.0,57.7267,57.7713,57.7267,57.7624,10017.0
2021-12-10 14:25:00,64.8,64.83,64.78,64.83,7636.0,57.7713,57.798,57.7534,57.798,7636.0
2021-12-10 14:30:00,64.83,64.85,64.8,64.81,14598.0,57.798,57.8158,57.7713,57.7802,14598.0
2021-12-10 14:35:00,64.81,64.83,64.79,64.83,9546.0,57.7802,57.798,57.7624,57.798,9546.0
2021-12-10 14:40:00,64.83,64.84,64.78,64.79,15289.0,57.798,57.8069,57.7534,57.7624,15289.0
2021-12-10 14:45:00,64.8,64.81,64.77,64.8,13279.0,57.7713,57.7802,57.7445,57.7713,13279.0
2021-12-10 14:50:00,64.79,64.79,64.74,64.74,8262.0,57.7624,57.7624,57.7178,57.7178,8262.0
2021-12-10 14:55:00,64.73,64.79,64.73,64.79,15974.0,57.7089,57.7624,57.7089,57.7624,15974.0
2021-12-10 15:00:00,64.79,64.83,64.77,64.81,12521.0,57.7624,57.798,57.7445,57.7802,12521.0
2021-12-10 15:05:00,64.81,64.86,64.8,64.82,11636.0,57.7802,57.8248,57.7713,57.7891,11636.0
2021-12-10 15:10:00,64.81,64.9,64.79,64.88,11417.0,57.7802,57.8604,57.7624,57.8426,11417.0
2021-12-10 15:15:00,64.87,64.87,64.83,64.84,10483.0,57.8337,57.8337,57.798,57.8069,10483.0
2021-12-10 15:20:00,64.85,64.86,64.8,64.83,18221.0,57.8158,57.8248,57.7713,57.798,18221.0
2021-12-10 15:25:00,64.83,64.85,64.77,64.77,19301.0,57.798,57.8158,57.7445,57.7445,19301.0
2021-12-10 15:30:00,64.78,64.78,64.71,64.76,23269.0,57.7534,57.7534,57.691,57.7356,23269.0
2021-12-10 15:35:00,64.77,64.79,64.75,64.77,28726.0,57.7445,57.7624,57.7267,57.7445,28726.0
2021-12-10 15:40:00,64.78,64.85,64.77,64.85,27569.0,57.7534,57.8158,57.7445,57.8158,27569.0
2021-12-10 15:45:00,64.85,64.86,64.82,64.83,30578.0,57.8158,57.8248,57.7891,57.798,30578.0
2021-12-10 15:50:00,64.83,64.89,64.73,64.73,67544.0,57.798,57.8515,57.7089,57.7089,67544.0
2021-12-10 15:55:00,64.73,64.78,64.68,64.77,166709.0,57.7089,57.7534,57.6643,57.7445,166709.0
2021-12-13 09:30:00,64.7,65.07,64.62,65.07,86594.0,57.6821,58.012,57.6108,58.012,86594.0
2021-12-13 09:35:00,65.02,65.02,64.74,64.88,23012.0,57.9674,57.9674,57.7178,57.8426,23012.0
2021-12-13 09:40:00,64.88,64.9,64.68,64.73,31689.0,57.8426,57.8604,57.6643,57.7089,31689.0
2021-12-13 09:45:00,64.7,64.71,64.6,64.67,37753.0,57.6821,57.691,57.593,57.6554,37753.0
2021-12-13 09:50:00,64.66,64.76,64.61,64.76,29010.0,57.6465,57.7356,57.6019,57.7356,29010.0
2021-12-13 09:55:00,64.76,64.78,64.53,64.53,31302.0,57.7356,57.7534,57.5306,57.5306,31302.0
2021-12-13 10:00:00,64.52,64.6,64.4,64.41,25051.0,57.5216,57.593,57.4147,57.4236,25051.0
2021-12-13 10:05:00,64.42,64.42,64.28,64.29,52922.0,57.4325,57.4325,57.3077,57.3166,52922.0
2021-12-13 10:10:00,64.3,64.39,64.26,64.37,44452.0,57.3255,57.4057,57.2898,57.3879,44452.0
2021-12-13 10:15:00,64.36,64.44,64.32,64.44,14271.0,57.379,57.4503,57.3433,57.4503,14271.0
2021-12-13 10:20:00,64.45,64.53,64.42,64.52,17304.0,57.4592,57.5306,57.4325,57.5216,17304.0
2021-12-13 10:25:00,64.53,64.58,64.43,64.58,21501.0,57.5306,57.5751,57.4414,57.5751,21501.0
2021-12-13 10:30:00,64.57,64.63,64.54,64.6,13543.0,57.5662,57.6197,57.5395,57.593,13543.0
2021-12-13 10:35:00,64.61,64.72,64.6,64.6,14523.0,57.6019,57.6999,57.593,57.593,14523.0
2021-12-13 10:40:00,64.58,64.58,64.45,64.5,18768.0,57.5751,57.5751,57.4592,57.5038,18768.0
2021-12-13 10:45:00,64.51,64.66,64.5,64.64,15311.0,57.5127,57.6465,57.5038,57.6286,15311.0
2021-12-13 10:50:00,64.65,64.82,64.64,64.78,16176.0,57.6375,57.7891,57.6286,57.7534,16176.0
2021-12-13 10:55:00,64.77,64.83,64.73,64.82,17352.0,57.7445,57.798,57.7089,57.7891,17352.0
2021-12-13 11:00:00,64.83,64.93,64.81,64.81,19236.0,57.798,57.8872,57.7802,57.7802,19236.0
2021-12-13 11:05:00,64.81,64.93,64.81,64.91,13246.0,57.7802,57.8872,57.7802,57.8693,13246.0
2021-12-13 11:10:00,64.9,65.02,64.89,65.02,13589.0,57.8604,57.9674,57.8515,57.9674,13589.0
2021-12-13 11:15:00,65.02,65.13,65.02,65.13,15066.0,57.9674,58.0655,57.9674,58.0655,15066.0
2021-12-13 11:20:00,65.13,65.14,65.02,65.02,29804.0,58.0655,58.0744,57.9674,57.9674,29804.0
2021-12-13 11:25:00,65.04,65.19,65.03,65.14,52679.0,57.9852,58.119,57.9763,58.0744,52679.0
2021-12-13 11:30:00,65.12,65.29,65.12,65.28,88373.0,58.0566,58.2081,58.0566,58.1992,88373.0
2021-12-13 11:35:00,65.29,65.45,65.28,65.44,20926.0,58.2081,58.3508,58.1992,58.3418,20926.0
2021-12-13 11:40:00,65.43,65.48,65.39,65.48,15845.0,58.3329,58.3775,58.2973,58.3775,15845.0
2021-12-13 11:45:00,65.49,65.55,65.48,65.55,30502.0,58.3864,58.4399,58.3775,58.4399,30502.0
2021-12-13 11:50:00,65.53,65.6,65.48,65.59,20476.0,58.4221,58.4845,58.3775,58.4756,20476.0
2021-12-13 11:55:00,65.59,65.71,65.58,65.68,26893.0,58.4756,58.5826,58.4667,58.5558,26893.0
2021-12-13 12:00:00,65.69,65.78,65.67,65.78,21716.0,58.5647,58.645,58.5469,58.645,21716.0
2021-12-13 12:05:00,65.78,65.78,65.7,65.7,21337.0,58.645,58.645,58.5736,58.5736,21337.0
2021-12-13 12:10:00,65.69,65.77,65.66,65.67,17091.0,58.5647,58.6361,58.538,58.5469,17091.0
2021-12-13 12:15:00,65.67,65.73,65.64,65.64,18880.0,58.5469,58.6004,58.5202,58.5202,18880.0
2021-12-13 12:20:00,65.65,65.7,65.64,65.64,22206.0,58.5291,58.5736,58.5202,58.5202,22206.0
2021-12-13 12:25:00,65.63,65.7,65.63,65.65,16940.0,58.5112,58.5736,58.5112,58.5291,16940.0
2021-12-13 12:30:00,65.64,65.74,65.61,65.73,25064.0,58.5202,58.6093,58.4934,58.6004,25064.0
2021-12-13 12:35:00,65.73,65.83,65.73,65.82,53900.0,58.6004,58.6895,58.6004,58.6806,53900.0
2021-12-13 12:40:00,65.82,65.85,65.78,65.82,18276.0,58.6806,58.7074,58.645,58.6806,18276.0
2021-12-13 12:45:00,65.79,65.8,65.75,65.78,12785.0,58.6539,58.6628,58.6182,58.645,12785.0
2021-12-13 12:50:00,65.79,65.8,65.76,65.78,12810.0,58.6539,58.6628,58.6271,58.645,12810.0
2021-12-13 12:55:00,65.78,65.84,65.76,65.78,18306.0,58.645,58.6985,58.6271,58.645,18306.0
2021-12-13 13:00:00,65.78,65.79,65.7,65.75,14218.0,58.645,58.6539,58.5736,58.6182,14218.0
2021-12-13 13:05:00,65.75,65.79,65.74,65.78,10831.0,58.6182,58.6539,58.6093,58.645,10831.0
2021-12-13 13:10:00,65.78,65.81,65.76,65.81,14020.0,58.645,58.6717,58.6271,58.6717,14020.0
2021-12-13 13:15:00,65.81,65.84,65.8,65.81,9501.0,58.6717,58.6985,58.6628,58.6717,9501.0
2021-12-13 13:20:00,65.81,65.86,65.79,65.81,12929.0,58.6717,58.7163,58.6539,58.6717,12929.0
2021-12-13 13:25:00,65.81,65.88,65.78,65.88,20211.0,58.6717,58.7341,58.645,58.7341,20211.0
2021-12-13 13:30:00,65.88,65.93,65.86,65.91,19833.0,58.7341,58.7787,58.7163,58.7609,19833.0
2021-12-13 13:35:00,65.92,65.95,65.85,65.85,13923.0,58.7698,58.7965,58.7074,58.7074,13923.0
2021-12-13 13:40:00,65.84,65.85,65.78,65.82,19376.0,58.6985,58.7074,58.645,58.6806,19376.0
2021-12-13 13:45:00,65.82,65.84,65.79,65.8,11010.0,58.6806,58.6985,58.6539,58.6628,11010.0
2021-12-13 13:50:00,65.8,65.8,65.71,65.73,15886.0,58.6628,58.6628,58.5826,58.6004,15886.0
2021-12-13 13:55:00,65.74,65.83,65.73,65.83,14389.0,58.6093,58.6895,58.6004,58.6895,14389.0
2021-12-13 14:00:00,65.82,65.82,65.74,65.77,18141.0,58.6806,58.6806,58.6093,58.6361,18141.0
2021-12-13 14:05:00,65.77,65.93,65.76,65.84,40394.0,58.6361,58.7787,58.6271,58.6985,40394.0
2021-12-13 14:10:00,65.84,65.87,65.8,65.84,19644.0,58.6985,58.7252,58.6628,58.6985,19644.0
2021-12-13 14:15:00,65.85,65.88,65.81,65.86,21943.0,58.7074,58.7341,58.6717,58.7163,21943.0
2021-12-13 14:20:00,65.86,65.92,65.84,65.89,19590.0,58.7163,58.7698,58.6985,58.743,19590.0
2021-12-13 14:25:00,65.89,65.92,65.88,65.89,16532.0,58.743,58.7698,58.7341,58.743,16532.0
2021-12-13 14:30:00,65.89,65.92,65.86,65.86,15266.0,58.743,58.7698,58.7163,58.7163,15266.0
2021-12-13 14:35:00,65.87,65.92,65.83,65.92,14494.0,58.7252,58.7698,58.6895,58.7698,14494.0
2021-12-13 14:40:00,65.92,65.94,65.88,65.89,17254.0,58.7698,58.7876,58.7341,58.743,17254.0
2021-12-13 14:45:00,65.9,65.95,65.89,65.94,9852.0,58.752,58.7965,58.743,58.7876,9852.0
2021-12-13 14:50:00,65.95,65.98,65.93,65.95,17541.0,58.7965,58.8233,58.7787,58.7965,17541.0
2021-12-13 14:55:00,65.96,66.03,65.96,66.03,30376.0,58.8054,58.8678,58.8054,58.8678,30376.0
2021-12-13 15:00:00,66.03,66.06,65.98,66.0,20731.0,58.8678,58.8946,58.8233,58.8411,20731.0
2021-12-13 15:05:00,65.99,66.03,65.92,65.97,18008.0,58.8322,58.8678,58.7698,58.8144,18008.0
2021-12-13 15:10:00,65.97,66.03,65.92,66.03,24037.0,58.8144,58.8678,58.7698,58.8678,24037.0
2021-12-13 15:15:00,66.03,66.03,65.93,66.0,26944.0,58.8678,58.8678,58.7787,58.8411,26944.0
2021-12-13 15:20:00,66.0,66.12,65.96,66.1,37323.0,58.8411,58.9481,58.8054,58.9303,37323.0
2021-12-13 15:25:00,66.11,66.17,66.09,66.1,33811.0,58.9392,58.9927,58.9213,58.9303,33811.0
2021-12-13 15:30:00,66.11,66.14,66.05,66.11,44251.0,58.9392,58.9659,58.8857,58.9392,44251.0
2021-12-13 15:35:00,66.12,66.15,66.03,66.06,58753.0,58.9481,58.9748,58.8678,58.8946,58753.0
2021-12-13 15:40:00,66.06,66.14,66.05,66.08,80373.0,58.8946,58.9659,58.8857,58.9124,80373.0
2021-12-13 15:45:00,66.08,66.12,66.03,66.05,71137.0,58.9124,58.9481,58.8678,58.8857,71137.0
2021-12-13 15:50:00,66.04,66.07,65.96,66.05,112397.0,58.8768,58.9035,58.8054,58.8857,112397.0
2021-12-13 15:55:00,66.05,66.06,65.92,65.93,299451.0,58.8857,58.8946,58.7698,58.7787,299451.0
2021-12-14 09:30:00,65.99,66.27,65.91,66.26,94628.0,58.8322,59.0818,58.7609,59.0729,94628.0
2021-12-14 09:35:00,66.21,66.28,65.87,65.89,30914.0,59.0283,59.0907,58.7252,58.743,30914.0
2021-12-14 09:40:00,65.86,65.88,65.7,65.72,42815.0,58.7163,58.7341,58.5736,58.5915,42815.0
2021-12-14 09:45:00,65.71,65.88,65.62,65.82,81108.0,58.5826,58.7341,58.5023,58.6806,81108.0
2021-12-14 09:50:00,65.8,65.89,65.62,65.8,61051.0,58.6628,58.743,58.5023,58.6628,61051.0
2021-12-14 09:55:00,65.81,65.95,65.75,65.78,36894.0,58.6717,58.7965,58.6182,58.645,36894.0
2021-12-14 10:00:00,65.78,65.98,65.76,65.95,51137.0,58.645,58.8233,58.6271,58.7965,51137.0
2021-12-14 10:05:00,65.95,65.99,65.74,65.77,60861.0,58.7965,58.8322,58.6093,58.6361,60861.0
2021-12-14 10:10:00,65.75,65.87,65.68,65.85,17254.0,58.6182,58.7252,58.5558,58.7074,17254.0
2021-12-14 10:15:00,65.84,65.91,65.73,65.91,39639.0,58.6985,58.7609,58.6004,58.7609,39639.0
2021-12-14 10:20:00,65.9,65.93,65.72,65.74,28735.0,58.752,58.7787,58.5915,58.6093,28735.0
2021-12-14 10:25:00,65.69,65.81,65.64,65.81,13713.0,58.5647,58.6717,58.5202,58.6717,13713.0
2021-12-14 10:30:00,65.79,65.88,65.72,65.83,20796.0,58.6539,58.7341,58.5915,58.6895,20796.0
2021-12-14 10:35:00,65.81,65.92,65.79,65.91,25402.0,58.6717,58.7698,58.6539,58.7609,25402.0
2021-12-14 10:40:00,65.91,66.05,65.91,65.96,31505.0,58.7609,58.8857,58.7609,58.8054,31505.0
2021-12-14 10:45:00,65.95,65.98,65.88,65.97,31516.0,58.7965,58.8233,58.7341,58.8144,31516.0
2021-12-14 10:50:00,65.97,66.1,65.96,66.0,22918.0,58.8144,58.9303,58.8054,58.8411,22918.0
2021-12-14 10:55:00,65.97,66.11,65.92,66.1,38486.0,58.8144,58.9392,58.7698,58.9303,38486.0
2021-12-14 11:00:00,66.09,66.09,65.97,66.04,19913.0,58.9213,58.9213,58.8144,58.8768,19913.0
2021-12-14 11:05:00,66.05,66.19,66.04,66.15,20926.0,58.8857,59.0105,58.8768,58.9748,20926.0
2021-12-14 11:10:00,66.15,66.23,66.13,66.22,12494.0,58.9748,59.0462,58.957,59.0372,12494.0
2021-12-14 11:15:00,66.21,66.23,66.11,66.12,21746.0,59.0283,59.0462,58.9392,58.9481,21746.0
2021-12-14 11:20:00,66.11,66.16,66.09,66.12,16441.0,58.9392,58.9837,58.9213,58.9481,16441.0
2021-12-14 11:25:00,66.13,66.16,66.03,66.05,60289.0,58.957,58.9837,58.8678,58.8857,60289.0
2021-12-14 11:30:00,66.03,66.03,65.94,65.99,25665.0,58.8678,58.8678,58.7876,58.8322,25665.0
2021-12-14 11:35:00,65.97,65.99,65.87,65.99,22356.0,58.8144,58.8322,58.7252,58.8322,22356.0
2021-12-14 11:40:00,65.98,66.04,65.92,66.02,15722.0,58.8233,58.8768,58.7698,58.8589,15722.0
2021-12-14 11:45:00,66.01,66.09,65.99,66.06,22493.0,58.85,58.9213,58.8322,58.8946,22493.0
2021-12-14 11:50:00,66.05,66.12,66.01,66.1,19522.0,58.8857,58.9481,58.85,58.9303,19522.0
2021-12-14 11:55:00,66.1,66.11,66.05,66.1,13908.0,58.9303,58.9392,58.8857,58.9303,13908.0
2021-12-14 12:00:00,66.1,66.1,66.02,66.09,13892.0,58.9303,58.9303,58.8589,58.9213,13892.0
2021-12-14 12:05:00,66.11,66.14,66.04,66.08,7003.0,58.9392,58.9659,58.8768,58.9124,7003.0
2021-12-14 12:10:00,66.07,66.08,65.98,66.03,7380.0,58.9035,58.9124,58.8233,58.8678,7380.0
2021-12-14 12:15:00,66.03,66.05,65.98,66.05,11152.0,58.8678,58.8857,58.8233,58.8857,11152.0
2021-12-14 12:20:00,66.05,66.1,65.97,65.98,8077.0,58.8857,58.9303,58.8144,58.8233,8077.0
2021-12-14 12:25:00,65.98,66.04,65.97,66.01,12468.0,58.8233,58.8768,58.8144,58.85,12468.0
2021-12-14 12:30:00,66.01,66.01,65.95,66.0,27977.0,58.85,58.85,58.7965,58.8411,27977.0
2021-12-14 12:35:00,65.99,66.01,65.91,65.92,11365.0,58.8322,58.85,58.7609,58.7698,11365.0
2021-12-14 12:40:00,65.92,65.92,65.84,65.89,22824.0,58.7698,58.7698,58.6985,58.743,22824.0
2021-12-14 12:45:00,65.9,65.95,65.83,65.87,21875.0,58.752,58.7965,58.6895,58.7252,21875.0
2021-12-14 12:50:00,65.89,65.92,65.86,65.87,14925.0,58.743,58.7698,58.7163,58.7252,14925.0
2021-12-14 12:55:00,65.87,65.91,65.85,65.88,17771.0,58.7252,58.7609,58.7074,58.7341,17771.0
2021-12-14 13:00:00,65.89,65.91,65.83,65.83,11485.0,58.743,58.7609,58.6895,58.6895,11485.0
2021-12-14 13:05:00,65.82,65.87,65.8,65.86,17998.0,58.6806,58.7252,58.6628,58.7163,17998.0
2021-12-14 13:10:00,65.86,65.92,65.82,65.88,28430.0,58.7163,58.7698,58.6806,58.7341,28430.0
2021-12-14 13:15:00,65.88,65.95,65.88,65.95,18983.0,58.7341,58.7965,58.7341,58.7965,18983.0
2021-12-14 13:20:00,65.94,65.95,65.89,65.89,16344.0,58.7876,58.7965,58.743,58.743,16344.0
2021-12-14 13:25:00,65.89,65.9,65.85,65.89,20123.0,58.743,58.752,58.7074,58.743,20123.0
2021-12-14 13:30:00,65.9,65.94,65.87,65.88,23880.0,58.752,58.7876,58.7252,58.7341,23880.0
2021-12-14 13:35:00,65.87,65.88,65.82,65.82,32558.0,58.7252,58.7341,58.6806,58.6806,32558.0
2021-12-14 13:40:00,65.81,65.92,65.8,65.92,15552.0,58.6717,58.7698,58.6628,58.7698,15552.0
2021-12-14 13:45:00,65.92,65.92,65.88,65.9,16707.0,58.7698,58.7698,58.7341,58.752,16707.0
2021-12-14 13:50:00,65.9,65.94,65.84,65.84,18053.0,58.752,58.7876,58.6985,58.6985,18053.0
2021-12-14 13:55:00,65.84,65.85,65.8,65.83,12115.0,58.6985,58.7074,58.6628,58.6895,12115.0
2021-12-14 14:00:00,65.82,65.95,65.81,65.94,17259.0,58.6806,58.7965,58.6717,58.7876,17259.0
2021-12-14 14:05:00,65.94,65.95,65.86,65.88,22506.0,58.7876,58.7965,58.7163,58.7341,22506.0
2021-12-14 14:10:00,65.89,65.89,65.81,65.85,17697.0,58.743,58.743,58.6717,58.7074,17697.0
2021-12-14 14:15:00,65.85,65.86,65.81,65.86,18705.0,58.7074,58.7163,58.6717,58.7163,18705.0
2021-12-14 14:20:00,65.86,65.87,65.82,65.83,14349.0,58.7163,58.7252,58.6806,58.6895,14349.0
2021-12-14 14:25:00,65.83,65.89,65.79,65.88,13596.0,58.6895,58.743,58.6539,58.7341,13596.0
2021-12-14 14:30:00,65.88,65.89,65.84,65.88,15041.0,58.7341,58.743,58.6985,58.7341,15041.0
2021-12-14 14:35:00,65.87,65.91,65.79,65.79,14172.0,58.7252,58.7609,58.6539,58.6539,14172.0
2021-12-14 14:40:00,65.8,65.82,65.77,65.78,12330.0,58.6628,58.6806,58.6361,58.645,12330.0
2021-12-14 14:45:00,65.78,65.79,65.73,65.73,16901.0,58.645,58.6539,58.6004,58.6004,16901.0
2021-12-14 14:50:00,65.74,65.83,65.74,65.78,14071.0,58.6093,58.6895,58.6093,58.645,14071.0
2021-12-14 14:55:00,65.78,65.87,65.78,65.87,14663.0,58.645,58.7252,58.645,58.7252,14663.0
2021-12-14 15:00:00,65.87,65.89,65.82,65.83,13722.0,58.7252,58.743,58.6806,58.6895,13722.0
2021-12-14 15:05:00,65.83,65.85,65.79,65.84,17640.0,58.6895,58.7074,58.6539,58.6985,17640.0
2021-12-14 15:10:00,65.84,65.86,65.77,65.84,40879.0,58.6985,58.7163,58.6361,58.6985,40879.0
2021-12-14 15:15:00,65.85,65.87,65.77,65.87,25980.0,58.7074,58.7252,58.6361,58.7252,25980.0
2021-12-14 15:20:00,65.87,65.89,65.8,65.8,22907.0,58.7252,58.743,58.6628,58.6628,22907.0
2021-12-14 15:25:00,65.8,65.84,65.73,65.84,20755.0,58.6628,58.6985,58.6004,58.6985,20755.0
2021-12-14 15:30:00,65.84,65.9,65.8,65.86,37839.0,58.6985,58.752,58.6628,58.7163,37839.0
2021-12-14 15:35:00,65.86,66.0,65.85,65.99,47591.0,58.7163,58.8411,58.7074,58.8322,47591.0
2021-12-14 15:40:00,65.98,66.01,65.93,66.01,44956.0,58.8233,58.85,58.7787,58.85,44956.0
2021-12-14 15:45:00,66.01,66.05,65.95,65.95,44952.0,58.85,58.8857,58.7965,58.7965,44952.0
2021-12-14 15:50:00,65.97,66.01,65.93,65.94,88929.0,58.8144,58.85,58.7787,58.7876,88929.0
2021-12-14 15:55:00,65.94,65.98,65.88,65.95,379348.0,58.7876,58.8233,58.7341,58.7965,379348.0
2021-12-15 09:30:00,66.09,66.39,66.04,66.27,86282.0,58.9213,59.1888,58.8768,59.0818,86282.0
2021-12-15 09:35:00,66.25,66.32,66.18,66.28,32349.0,59.064,59.1264,59.0016,59.0907,32349.0
2021-12-15 09:40:00,66.27,66.49,66.27,66.46,20816.0,59.0818,59.278,59.0818,59.2512,20816.0
2021-12-15 09:45:00,66.47,66.62,66.42,66.59,31612.0,59.2601,59.3939,59.2155,59.3671,31612.0
2021-12-15 09:50:00,66.61,66.64,66.5,66.58,22304.0,59.3849,59.4117,59.2869,59.3582,22304.0
2021-12-15 09:55:00,66.59,66.59,66.37,66.43,26596.0,59.3671,59.3671,59.171,59.2245,26596.0
2021-12-15 10:00:00,66.41,66.49,66.31,66.39,31922.0,59.2066,59.278,59.1175,59.1888,31922.0
2021-12-15 10:05:00,66.39,66.55,66.37,66.55,14431.0,59.1888,59.3314,59.171,59.3314,14431.0
2021-12-15 10:10:00,66.54,66.55,66.44,66.54,29343.0,59.3225,59.3314,59.2334,59.3225,29343.0
2021-12-15 10:15:00,66.53,66.65,66.5,66.63,14139.0,59.3136,59.4206,59.2869,59.4028,14139.0
2021-12-15 10:20:00,66.63,66.64,66.48,66.48,16755.0,59.4028,59.4117,59.269,59.269,16755.0
2021-12-15 10:25:00,66.48,66.56,66.46,66.51,20056.0,59.269,59.3404,59.2512,59.2958,20056.0
2021-12-15 10:30:00,66.51,66.57,66.48,66.54,18333.0,59.2958,59.3493,59.269,59.3225,18333.0
2021-12-15 10:35:00,66.55,66.59,66.53,66.56,34643.0,59.3314,59.3671,59.3136,59.3404,34643.0
2021-12-15 10:40:00,66.58,66.63,66.56,66.56,33308.0,59.3582,59.4028,59.3404,59.3404,33308.0
2021-12-15 10:45:00,66.56,66.63,66.54,66.63,14770.0,59.3404,59.4028,59.3225,59.4028,14770.0
2021-12-15 10:50:00,66.63,66.64,66.59,66.63,19725.0,59.4028,59.4117,59.3671,59.4028,19725.0
2021-12-15 10:55:00,66.63,66.68,66.59,66.68,15901.0,59.4028,59.4473,59.3671,59.4473,15901.0
2021-12-15 11:00:00,66.67,66.71,66.65,66.71,60256.0,59.4384,59.4741,59.4206,59.4741,60256.0
2021-12-15 11:05:00,66.72,66.76,66.67,66.72,37930.0,59.483,59.5187,59.4384,59.483,37930.0
2021-12-15 11:10:00,66.73,66.78,66.72,66.75,19532.0,59.4919,59.5365,59.483,59.5098,19532.0
2021-12-15 11:15:00,66.75,66.8,66.74,66.8,26843.0,59.5098,59.5543,59.5008,59.5543,26843.0
2021-12-15 11:20:00,66.79,66.86,66.78,66.86,14021.0,59.5454,59.6078,59.5365,59.6078,14021.0
2021-12-15 11:25:00,66.86,66.86,66.74,66.81,24410.0,59.6078,59.6078,59.5008,59.5632,24410.0
2021-12-15 11:30:00,66.81,66.91,66.81,66.9,18204.0,59.5632,59.6524,59.5632,59.6435,18204.0
2021-12-15 11:35:00,66.9,66.91,66.82,66.91,18887.0,59.6435,59.6524,59.5722,59.6524,18887.0
2021-12-15 11:40:00,66.91,66.96,66.87,66.95,26747.0,59.6524,59.697,59.6167,59.6881,26747.0
2021-12-15 11:45:00,66.95,66.96,66.88,66.89,13183.0,59.6881,59.697,59.6257,59.6346,13183.0
2021-12-15 11:50:00,66.9,66.92,66.86,66.9,14890.0,59.6435,59.6613,59.6078,59.6435,14890.0
2021-12-15 11:55:00,66.91,66.96,66.88,66.91,14507.0,59.6524,59.697,59.6257,59.6524,14507.0
2021-12-15 12:00:00,66.9,66.92,66.87,66.88,14666.0,59.6435,59.6613,59.6167,59.6257,14666.0
2021-12-15 12:05:00,66.9,66.97,66.89,66.97,11214.0,59.6435,59.7059,59.6346,59.7059,11214.0
2021-12-15 12:10:00,66.96,67.06,66.95,67.03,98564.0,59.697,59.7861,59.6881,59.7594,98564.0
2021-12-15 12:15:00,67.02,67.08,67.01,67.06,14831.0,59.7505,59.804,59.7416,59.7861,14831.0
2021-12-15 12:20:00,67.06,67.11,67.05,67.09,17596.0,59.7861,59.8307,59.7772,59.8129,17596.0
2021-12-15 12:25:00,67.09,67.12,67.03,67.04,30930.0,59.8129,59.8396,59.7594,59.7683,30930.0
2021-12-15 12:30:00,67.04,67.06,66.95,67.01,34267.0,59.7683,59.7861,59.6881,59.7416,34267.0
2021-12-15 12:35:00,67.0,67.09,67.0,67.09,23879.0,59.7326,59.8129,59.7326,59.8129,23879.0
2021-12-15 12:40:00,67.09,67.15,67.08,67.09,46871.0,59.8129,59.8664,59.804,59.8129,46871.0
2021-12-15 12:45:00,67.09,67.19,67.09,67.19,51606.0,59.8129,59.902,59.8129,59.902,51606.0
2021-12-15 12:50:00,67.19,67.21,67.17,67.21,26400.0,59.902,59.9199,59.8842,59.9199,26400.0
2021-12-15 12:55:00,67.21,67.23,67.14,67.19,32523.0,59.9199,59.9377,59.8575,59.902,32523.0
2021-12-15 13:00:00,67.19,67.22,67.17,67.22,13850.0,59.902,59.9288,59.8842,59.9288,13850.0
2021-12-15 13:05:00,67.23,67.26,67.2,67.22,26889.0,59.9377,59.9644,59.9109,59.9288,26889.0
2021-12-15 13:10:00,67.22,67.23,67.14,67.17,24630.0,59.9288,59.9377,59.8575,59.8842,24630.0
2021-12-15 13:15:00,67.17,67.19,67.14,67.17,20037.0,59.8842,59.902,59.8575,59.8842,20037.0
2021-12-15 13:20:00,67.17,67.17,67.12,67.16,20848.0,59.8842,59.8842,59.8396,59.8753,20848.0
2021-12-15 13:25:00,67.15,67.15,67.03,67.06,24027.0,59.8664,59.8664,59.7594,59.7861,24027.0
2021-12-15 13:30:00,67.05,67.09,67.04,67.08,25890.0,59.7772,59.8129,59.7683,59.804,25890.0
2021-12-15 13:35:00,67.08,67.12,67.03,67.03,22081.0,59.804,59.8396,59.7594,59.7594,22081.0
2021-12-15 13:40:00,67.03,67.04,66.93,66.95,21564.0,59.7594,59.7683,59.6702,59.6881,21564.0
2021-12-15 13:45:00,66.97,67.03,66.96,66.97,18318.0,59.7059,59.7594,59.697,59.7059,18318.0
2021-12-15 13:50:00,66.98,66.99,66.91,66.92,41656.0,59.7148,59.7237,59.6524,59.6613,41656.0
2021-12-15 13:55:00,66.92,67.01,66.88,67.01,41288.0,59.6613,59.7416,59.6257,59.7416,41288.0
2021-12-15 14:00:00,67.02,67.02,66.71,66.71,62543.0,59.7505,59.7505,59.4741,59.4741,62543.0
2021-12-15 14:05:00,66.76,67.01,66.76,66.98,33603.0,59.5187,59.7416,59.5187,59.7148,33603.0
2021-12-15 14:10:00,67.0,67.1,66.96,67.09,29686.0,59.7326,59.8218,59.697,59.8129,29686.0
2021-12-15 14:15:00,67.08,67.1,67.03,67.04,27080.0,59.804,59.8218,59.7594,59.7683,27080.0
2021-12-15 14:20:00,67.04,67.1,66.94,66.94,43610.0,59.7683,59.8218,59.6791,59.6791,43610.0
2021-12-15 14:25:00,66.94,66.98,66.86,66.92,34260.0,59.6791,59.7148,59.6078,59.6613,34260.0
2021-12-15 14:30:00,66.92,67.01,66.91,67.01,26872.0,59.6613,59.7416,59.6524,59.7416,26872.0
2021-12-15 14:35:00,67.02,67.08,66.97,67.08,19535.0,59.7505,59.804,59.7059,59.804,19535.0
2021-12-15 14:40:00,67.09,67.13,67.05,67.11,37502.0,59.8129,59.8485,59.7772,59.8307,37502.0
2021-12-15 14:45:00,67.11,67.19,67.08,67.14,24844.0,59.8307,59.902,59.804,59.8575,24844.0
2021-12-15 14:50:00,67.14,67.15,67.05,67.08,38093.0,59.8575,59.8664,59.7772,59.804,38093.0
2021-12-15 14:55:00,67.07,67.1,67.01,67.08,26869.0,59.795,59.8218,59.7416,59.804,26869.0
2021-12-15 15:00:00,67.08,67.11,66.96,66.97,38287.0,59.804,59.8307,59.697,59.7059,38287.0
2021-12-15 15:05:00,66.96,67.14,66.94,67.12,23885.0,59.697,59.8575,59.6791,59.8396,23885.0
2021-12-15 15:10:00,67.13,67.18,67.12,67.16,35548.0,59.8485,59.8931,59.8396,59.8753,35548.0
2021-12-15 15:15:00,67.16,67.34,67.15,67.26,38443.0,59.8753,60.0358,59.8664,59.9644,38443.0
2021-12-15 15:20:00,67.27,67.32,67.24,67.3,48887.0,59.9733,60.0179,59.9466,60.0001,48887.0
2021-12-15 15:25:00,67.31,67.39,67.3,67.34,138252.0,60.009,60.0803,60.0001,60.0358,138252.0
2021-12-15 15:30:00,67.34,67.35,67.21,67.22,80282.0,60.0358,60.0447,59.9199,59.9288,80282.0
2021-12-15 15:35:00,67.22,67.25,67.18,67.19,50911.0,59.9288,59.9555,59.8931,59.902,50911.0
2021-12-15 15:40:00,67.19,67.24,67.12,67.12,81572.0,59.902,59.9466,59.8396,59.8396,81572.0
2021-12-15 15:45:00,67.13,67.13,67.07,67.12,88026.0,59.8485,59.8485,59.795,59.8396,88026.0
2021-12-15 15:50:00,67.11,67.18,67.1,67.16,91185.0,59.8307,59.8931,59.8218,59.8753,91185.0
2021-12-15 15:55:00,67.15,67.36,67.15,67.34,404715.0,59.8664,60.0536,59.8664,60.0358,404715.0
2021-12-16 09:30:00,67.14,67.2,66.76,66.79,108250.0,59.8575,59.9109,59.5187,59.5454,108250.0
2021-12-16 09:35:00,66.79,67.04,66.75,67.04,35717.0,59.5454,59.7683,59.5098,59.7683,35717.0
2021-12-16 09:40:00,67.03,67.3,66.98,67.22,44840.0,59.7594,60.0001,59.7148,59.9288,44840.0
2021-12-16 09:45:00,67.25,67.37,67.22,67.29,33740.0,59.9555,60.0625,59.9288,59.9912,33740.0
2021-12-16 09:50:00,67.3,67.44,67.28,67.4,24998.0,60.0001,60.1249,59.9823,60.0892,24998.0
2021-12-16 09:55:00,67.37,67.47,67.33,67.45,34071.0,60.0625,60.1517,60.0268,60.1338,34071.0
2021-12-16 10:00:00,67.46,67.56,67.43,67.52,34291.0,60.1427,60.2319,60.116,60.1962,34291.0
2021-12-16 10:05:00,67.54,67.66,67.5,67.61,23395.0,60.2141,60.321,60.1784,60.2765,23395.0
2021-12-16 10:10:00,67.62,67.8,67.62,67.75,51868.0,60.2854,60.4459,60.2854,60.4013,51868.0
2021-12-16 10:15:00,67.71,67.74,67.66,67.69,16662.0,60.3656,60.3924,60.321,60.3478,16662.0
2021-12-16 10:20:00,67.66,67.69,67.59,67.6,21854.0,60.321,60.3478,60.2586,60.2676,21854.0
2021-12-16 10:25:00,67.6,67.62,67.5,67.58,22989.0,60.2676,60.2854,60.1784,60.2497,22989.0
2021-12-16 10:30:00,67.59,67.65,67.57,67.63,32141.0,60.2586,60.3121,60.2408,60.2943,32141.0
2021-12-16 10:35:00,67.63,67.75,67.59,67.74,17813.0,60.2943,60.4013,60.2586,60.3924,17813.0
2021-12-16 10:40:00,67.72,67.82,67.7,67.82,20099.0,60.3745,60.4637,60.3567,60.4637,20099.0
2021-12-16 10:45:00,67.82,67.86,67.8,67.82,21209.0,60.4637,60.4994,60.4459,60.4637,21209.0
2021-12-16 10:50:00,67.83,67.98,67.82,67.97,25695.0,60.4726,60.6063,60.4637,60.5974,25695.0
2021-12-16 10:55:00,67.96,67.98,67.89,67.92,29038.0,60.5885,60.6063,60.5261,60.5528,29038.0
2021-12-16 11:00:00,67.93,68.06,67.89,68.0,65576.0,60.5618,60.6777,60.5261,60.6242,65576.0
2021-12-16 11:05:00,68.0,68.0,67.85,67.95,23470.0,60.6242,60.6242,60.4904,60.5796,23470.0
2021-12-16 11:10:00,67.96,67.99,67.9,67.93,33553.0,60.5885,60.6153,60.535,60.5618,33553.0
2021-12-16 11:15:00,67.92,68.08,67.92,68.04,19243.0,60.5528,60.6955,60.5528,60.6598,19243.0
2021-12-16 11:20:00,68.04,68.1,68.02,68.05,16608.0,60.6598,60.7133,60.642,60.6687,16608.0
2021-12-16 11:25:00,68.04,68.08,67.96,67.96,21147.0,60.6598,60.6955,60.5885,60.5885,21147.0
2021-12-16 11:30:00,67.98,68.09,67.93,68.04,59328.0,60.6063,60.7044,60.5618,60.6598,59328.0
2021-12-16 11:35:00,68.05,68.12,68.02,68.11,54419.0,60.6687,60.7312,60.642,60.7222,54419.0
2021-12-16 11:40:00,68.11,68.27,68.11,68.27,35871.0,60.7222,60.8649,60.7222,60.8649,35871.0
2021-12-16 11:45:00,68.27,68.3,68.21,68.28,20354.0,60.8649,60.8916,60.8114,60.8738,20354.0
2021-12-16 11:50:00,68.28,68.4,68.28,68.36,21231.0,60.8738,60.9808,60.8738,60.9451,21231.0
2021-12-16 11:55:00,68.37,68.5,68.36,68.48,30659.0,60.954,61.0699,60.9451,61.0521,30659.0
2021-12-16 12:00:00,68.48,68.49,68.3,68.39,34390.0,61.0521,61.061,60.8916,60.9719,34390.0
2021-12-16 12:05:00,68.39,68.51,68.36,68.44,29640.0,60.9719,61.0788,60.9451,61.0164,29640.0
2021-12-16 12:10:00,68.43,68.5,68.43,68.47,15936.0,61.0075,61.0699,61.0075,61.0432,15936.0
2021-12-16 12:15:00,68.47,68.48,68.42,68.48,23791.0,61.0432,61.0521,60.9986,61.0521,23791.0
2021-12-16 12:20:00,68.47,68.49,68.4,68.49,30022.0,61.0432,61.061,60.9808,61.061,30022.0
2021-12-16 12:25:00,68.49,68.49,68.41,68.42,30744.0,61.061,61.061,60.9897,60.9986,30744.0
2021-12-16 12:30:00,68.41,68.41,68.3,68.31,28417.0,60.9897,60.9897,60.8916,60.9005,28417.0
2021-12-16 12:35:00,68.3,68.42,68.27,68.38,21655.0,60.8916,60.9986,60.8649,60.9629,21655.0
2021-12-16 12:40:00,68.38,68.5,68.37,68.49,28991.0,60.9629,61.0699,60.954,61.061,28991.0
2021-12-16 12:45:00,68.48,68.48,68.41,68.44,22984.0,61.0521,61.0521,60.9897,61.0164,22984.0
2021-12-16 12:50:00,68.43,68.48,68.39,68.48,23160.0,61.0075,61.0521,60.9719,61.0521,23160.0
2021-12-16 12:55:00,68.48,68.51,68.46,68.51,29203.0,61.0521,61.0788,61.0343,61.0788,29203.0
2021-12-16 13:00:00,68.52,68.55,68.48,68.54,45066.0,61.0878,61.1145,61.0521,61.1056,45066.0
2021-12-16 13:05:00,68.55,68.55,68.3,68.3,39140.0,61.1145,61.1145,60.8916,60.8916,39140.0
2021-12-16 13:10:00,68.3,68.36,68.25,68.35,29914.0,60.8916,60.9451,60.8471,60.9362,29914.0
2021-12-16 13:15:00,68.35,68.36,68.29,68.35,21580.0,60.9362,60.9451,60.8827,60.9362,21580.0
2021-12-16 13:20:00,68.36,68.46,68.36,68.42,39477.0,60.9451,61.0343,60.9451,60.9986,39477.0
2021-12-16 13:25:00,68.41,68.48,68.4,68.45,12367.0,60.9897,61.0521,60.9808,61.0254,12367.0
2021-12-16 13:30:00,68.45,68.49,68.43,68.46,17772.0,61.0254,61.061,61.0075,61.0343,17772.0
2021-12-16 13:35:00,68.45,68.45,68.35,68.36,29197.0,61.0254,61.0254,60.9362,60.9451,29197.0
2021-12-16 13:40:00,68.36,68.38,68.32,68.35,12101.0,60.9451,60.9629,60.9095,60.9362,12101.0
2021-12-16 13:45:00,68.36,68.4,68.34,68.38,21859.0,60.9451,60.9808,60.9273,60.9629,21859.0
2021-12-16 13:50:00,68.39,68.52,68.36,68.52,15406.0,60.9719,61.0878,60.9451,61.0878,15406.0
2021-12-16 13:55:00,68.52,68.52,68.45,68.46,19951.0,61.0878,61.0878,61.0254,61.0343,19951.0
2021-12-16 14:00:00,68.46,68.52,68.45,68.49,47807.0,61.0343,61.0878,61.0254,61.061,47807.0
2021-12-16 14:05:00,68.51,68.58,68.51,68.54,38392.0,61.0788,61.1413,61.0788,61.1056,38392.0
2021-12-16 14:10:00,68.55,68.61,68.54,68.59,18527.0,61.1145,61.168,61.1056,61.1502,18527.0
2021-12-16 14:15:00,68.58,68.68,68.53,68.67,35642.0,61.1413,61.2304,61.0967,61.2215,35642.0
2021-12-16 14:20:00,68.67,68.71,68.65,68.69,24870.0,61.2215,61.2572,61.2037,61.2393,24870.0
2021-12-16 14:25:00,68.68,68.71,68.62,68.66,28311.0,61.2304,61.2572,61.1769,61.2126,28311.0
2021-12-16 14:30:00,68.66,68.68,68.62,68.66,23278.0,61.2126,61.2304,61.1769,61.2126,23278.0
2021-12-16 14:35:00,68.64,68.71,68.56,68.68,29407.0,61.1947,61.2572,61.1234,61.2304,29407.0
2021-12-16 14:40:00,68.69,68.69,68.59,68.61,49162.0,61.2393,61.2393,61.1502,61.168,49162.0
2021-12-16 14:45:00,68.61,68.63,68.51,68.53,33521.0,61.168,61.1858,61.0788,61.0967,33521.0
2021-12-16 14:50:00,68.53,68.53,68.42,68.44,104565.0,61.0967,61.0967,60.9986,61.0164,104565.0
2021-12-16 14:55:00,68.45,68.54,68.42,68.53,31686.0,61.0254,61.1056,60.9986,61.0967,31686.0
2021-12-16 15:00:00,68.54,68.59,68.52,68.52,35444.0,61.1056,61.1502,61.0878,61.0878,35444.0
2021-12-16 15:05:00,68.52,68.6,68.51,68.59,33396.0,61.0878,61.1591,61.0788,61.1502,33396.0
2021-12-16 15:10:00,68.59,68.61,68.53,68.61,36944.0,61.1502,61.168,61.0967,61.168,36944.0
2021-12-16 15:15:00,68.61,68.72,68.6,68.62,41879.0,61.168,61.2661,61.1591,61.1769,41879.0
2021-12-16 15:20:00,68.62,68.65,68.59,68.61,23753.0,61.1769,61.2037,61.1502,61.168,23753.0
2021-12-16 15:25:00,68.6,68.7,68.6,68.65,30580.0,61.1591,61.2482,61.1591,61.2037,30580.0
2021-12-16 15:30:00,68.66,68.69,68.6,68.67,54707.0,61.2126,61.2393,61.1591,61.2215,54707.0
2021-12-16 15:35:00,68.68,68.72,68.65,68.71,58177.0,61.2304,61.2661,61.2037,61.2572,58177.0
2021-12-16 15:40:00,68.71,68.81,68.65,68.66,67041.0,61.2572,61.3463,61.2037,61.2126,67041.0
2021-12-16 15:45:00,68.66,68.73,68.64,68.66,77502.0,61.2126,61.275,61.1947,61.2126,77502.0
2021-12-16 15:50:00,68.67,68.82,68.67,68.77,165059.0,61.2215,61.3552,61.2215,61.3106,165059.0
2021-12-16 15:55:00,68.77,68.88,68.73,68.86,360275.0,61.3106,61.4087,61.275,61.3909,360275.0
2021-12-17 09:30:00,68.79,69.22,68.74,69.16,849219.0,61.3285,61.7118,61.2839,61.6583,849219.0
2021-12-17 09:35:00,69.19,69.26,69.04,69.11,63021.0,61.6851,61.7475,61.5514,61.6138,63021.0
2021-12-17 09:40:00,69.14,69.57,69.1,69.57,81032.0,61.6405,62.0239,61.6049,62.0239,81032.0
2021-12-17 09:45:00,69.55,69.68,69.16,69.2,76582.0,62.006,62.1219,61.6583,61.694,76582.0
2021-12-17 09:50:00,69.22,69.28,69.18,69.27,54189.0,61.7118,61.7653,61.6762,61.7564,54189.0
2021-12-17 09:55:00,69.27,69.28,68.82,68.83,110293.0,61.7564,61.7653,61.3552,61.3641,110293.0
2021-12-17 10:00:00,68.84,69.0,68.69,68.73,48050.0,61.3731,61.5157,61.2393,61.275,48050.0
2021-12-17 10:05:00,68.72,68.91,68.66,68.83,84475.0,61.2661,61.4355,61.2126,61.3641,84475.0
2021-12-17 10:10:00,68.79,68.89,68.71,68.89,34885.0,61.3285,61.4176,61.2572,61.4176,34885.0
2021-12-17 10:15:00,68.86,69.0,68.79,68.89,28920.0,61.3909,61.5157,61.3285,61.4176,28920.0
2021-12-17 10:20:00,68.87,69.02,68.85,68.92,41856.0,61.3998,61.5335,61.382,61.4444,41856.0
2021-12-17 10:25:00,68.93,68.93,68.71,68.72,36049.0,61.4533,61.4533,61.2572,61.2661,36049.0
2021-12-17 10:30:00,68.71,68.84,68.68,68.82,36836.0,61.2572,61.3731,61.2304,61.3552,36836.0
2021-12-17 10:35:00,68.83,68.88,68.77,68.78,25953.0,61.3641,61.4087,61.3106,61.3196,25953.0
2021-12-17 10:40:00,68.79,68.81,68.56,68.73,42524.0,61.3285,61.3463,61.1234,61.275,42524.0
2021-12-17 10:45:00,68.73,68.91,68.73,68.84,20038.0,61.275,61.4355,61.275,61.3731,20038.0
2021-12-17 10:50:00,68.84,68.85,68.71,68.75,20225.0,61.3731,61.382,61.2572,61.2928,20225.0
2021-12-17 10:55:00,68.74,68.83,68.71,68.75,25332.0,61.2839,61.3641,61.2572,61.2928,25332.0
2021-12-17 11:00:00,68.74,68.76,68.63,68.65,31213.0,61.2839,61.3017,61.1858,61.2037,31213.0
2021-12-17 11:05:00,68.65,68.66,68.56,68.57,10858.0,61.2037,61.2126,61.1234,61.1323,10858.0
2021-12-17 11:10:00,68.58,68.65,68.49,68.6,22847.0,61.1413,61.2037,61.061,61.1591,22847.0
2021-12-17 11:15:00,68.62,68.7,68.53,68.66,86716.0,61.1769,61.2482,61.0967,61.2126,86716.0
2021-12-17 11:20:00,68.65,68.65,68.43,68.44,33010.0,61.2037,61.2037,61.0075,61.0164,33010.0
2021-12-17 11:25:00,68.45,68.46,68.17,68.25,71782.0,61.0254,61.0343,60.7757,60.8471,71782.0
2021-12-17 11:30:00,68.24,68.39,68.24,68.27,39402.0,60.8381,60.9719,60.8381,60.8649,39402.0
2021-12-17 11:35:00,68.26,68.38,68.26,68.3,29528.0,60.856,60.9629,60.856,60.8916,29528.0
2021-12-17 11:40:00,68.31,68.41,68.31,68.4,24826.0,60.9005,60.9897,60.9005,60.9808,24826.0
2021-12-17 11:45:00,68.39,68.4,68.32,68.37,22292.0,60.9719,60.9808,60.9095,60.954,22292.0
2021-12-17 11:50:00,68.37,68.43,68.35,68.41,29825.0,60.954,61.0075,60.9362,60.9897,29825.0
2021-12-17 11:55:00,68.41,68.45,68.37,68.42,20258.0,60.9897,61.0254,60.954,60.9986,20258.0
2021-12-17 12:00:00,68.41,68.43,68.34,68.41,16895.0,60.9897,61.0075,60.9273,60.9897,16895.0
2021-12-17 12:05:00,68.42,68.46,68.32,68.32,18096.0,60.9986,61.0343,60.9095,60.9095,18096.0
2021-12-17 12:10:00,68.33,68.37,68.29,68.3,35125.0,60.9184,60.954,60.8827,60.8916,35125.0
2021-12-17 12:15:00,68.29,68.39,68.29,68.39,24693.0,60.8827,60.9719,60.8827,60.9719,24693.0
2021-12-17 12:20:00,68.4,68.48,68.38,68.48,13657.0,60.9808,61.0521,60.9629,61.0521,13657.0
2021-12-17 12:25:00,68.48,68.51,68.42,68.47,18623.0,61.0521,61.0788,60.9986,61.0432,18623.0
2021-12-17 12:30:00,68.47,68.57,68.45,68.56,16904.0,61.0432,61.1323,61.0254,61.1234,16904.0
2021-12-17 12:35:00,68.56,68.6,68.51,68.57,22268.0,61.1234,61.1591,61.0788,61.1323,22268.0
2021-12-17 12:40:00,68.56,68.6,68.53,68.59,32708.0,61.1234,61.1591,61.0967,61.1502,32708.0
2021-12-17 12:45:00,68.59,68.65,68.58,68.65,19340.0,61.1502,61.2037,61.1413,61.2037,19340.0
2021-12-17 12:50:00,68.65,68.65,68.53,68.59,29392.0,61.2037,61.2037,61.0967,61.1502,29392.0
2021-12-17 12:55:00,68.58,68.58,68.47,68.49,23899.0,61.1413,61.1413,61.0432,61.061,23899.0
2021-12-17 13:00:00,68.49,68.49,68.4,68.43,26001.0,61.061,61.061,60.9808,61.0075,26001.0
2021-12-17 13:05:00,68.43,68.43,68.26,68.3,25339.0,61.0075,61.0075,60.856,60.8916,25339.0
2021-12-17 13:10:00,68.3,68.3,68.21,68.25,19952.0,60.8916,60.8916,60.8114,60.8471,19952.0
2021-12-17 13:15:00,68.25,68.27,68.18,68.2,24473.0,60.8471,60.8649,60.7846,60.8025,24473.0
2021-12-17 13:20:00,68.2,68.23,68.13,68.19,43496.0,60.8025,60.8292,60.7401,60.7936,43496.0
2021-12-17 13:25:00,68.2,68.23,68.13,68.2,33924.0,60.8025,60.8292,60.7401,60.8025,33924.0
2021-12-17 13:30:00,68.2,68.23,68.12,68.19,32750.0,60.8025,60.8292,60.7312,60.7936,32750.0
2021-12-17 13:35:00,68.19,68.26,68.19,68.26,16317.0,60.7936,60.856,60.7936,60.856,16317.0
2021-12-17 13:40:00,68.26,68.29,68.24,68.29,16322.0,60.856,60.8827,60.8381,60.8827,16322.0
2021-12-17 13:45:00,68.3,68.44,68.3,68.44,9303.0,60.8916,61.0164,60.8916,61.0164,9303.0
2021-12-17 13:50:00,68.44,68.46,68.41,68.43,15128.0,61.0164,61.0343,60.9897,61.0075,15128.0
2021-12-17 13:55:00,68.44,68.5,68.43,68.49,15136.0,61.0164,61.0699,61.0075,61.061,15136.0
2021-12-17 14:00:00,68.5,68.51,68.32,68.39,25954.0,61.0699,61.0788,60.9095,60.9719,25954.0
2021-12-17 14:05:00,68.39,68.42,68.35,68.39,13486.0,60.9719,60.9986,60.9362,60.9719,13486.0
2021-12-17 14:10:00,68.39,68.42,68.36,68.42,11573.0,60.9719,60.9986,60.9451,60.9986,11573.0
2021-12-17 14:15:00,68.42,68.48,68.41,68.47,17541.0,60.9986,61.0521,60.9897,61.0432,17541.0
2021-12-17 14:20:00,68.47,68.48,68.41,68.42,12937.0,61.0432,61.0521,60.9897,60.9986,12937.0
2021-12-17 14:25:00,68.42,68.43,68.34,68.38,25749.0,60.9986,61.0075,60.9273,60.9629,25749.0
2021-12-17 14:30:00,68.4,68.44,68.36,68.38,24332.0,60.9808,61.0164,60.9451,60.9629,24332.0
2021-12-17 14:35:00,68.38,68.39,68.19,68.2,60117.0,60.9629,60.9719,60.7936,60.8025,60117.0
2021-12-17 14:40:00,68.2,68.24,68.16,68.22,23284.0,60.8025,60.8381,60.7668,60.8203,23284.0
2021-12-17 14:45:00,68.22,68.29,68.22,68.27,21509.0,60.8203,60.8827,60.8203,60.8649,21509.0
2021-12-17 14:50:00,68.27,68.28,68.24,68.25,10720.0,60.8649,60.8738,60.8381,60.8471,10720.0
2021-12-17 14:55:00,68.24,68.27,68.23,68.24,21218.0,60.8381,60.8649,60.8292,60.8381,21218.0
2021-12-17 15:00:00,68.25,68.29,68.2,68.21,27461.0,60.8471,60.8827,60.8025,60.8114,27461.0
2021-12-17 15:05:00,68.21,68.26,68.19,68.19,19169.0,60.8114,60.856,60.7936,60.7936,19169.0
2021-12-17 15:10:00,68.17,68.21,68.14,68.21,18587.0,60.7757,60.8114,60.749,60.8114,18587.0
2021-12-17 15:15:00,68.21,68.23,68.15,68.17,19907.0,60.8114,60.8292,60.7579,60.7757,19907.0
2021-12-17 15:20:00,68.16,68.24,68.14,68.24,18247.0,60.7668,60.8381,60.749,60.8381,18247.0
2021-12-17 15:25:00,68.23,68.24,68.18,68.23,23450.0,60.8292,60.8381,60.7846,60.8292,23450.0
2021-12-17 15:30:00,68.23,68.28,68.2,68.27,24680.0,60.8292,60.8738,60.8025,60.8649,24680.0
2021-12-17 15:35:00,68.27,68.27,68.06,68.11,36007.0,60.8649,60.8649,60.6777,60.7222,36007.0
2021-12-17 15:40:00,68.11,68.16,68.1,68.11,34334.0,60.7222,60.7668,60.7133,60.7222,34334.0
2021-12-17 15:45:00,68.1,68.1,67.87,67.87,55885.0,60.7133,60.7133,60.5083,60.5083,55885.0
2021-12-17 15:50:00,67.75,67.88,67.63,67.71,172896.0,60.4013,60.5172,60.2943,60.3656,172896.0
2021-12-17 15:55:00,67.7,67.78,67.63,67.65,263946.0,60.3567,60.428,60.2943,60.3121,263946.0
2021-12-20 09:30:00,67.12,67.65,67.02,67.51,102011.0,59.8396,60.3121,59.7505,60.1873,102011.0
2021-12-20 09:35:00,67.52,67.64,67.27,67.63,28911.0,60.1962,60.3032,59.9733,60.2943,28911.0
2021-12-20 09:40:00,67.62,67.71,67.39,67.46,27169.0,60.2854,60.3656,60.0803,60.1427,27169.0
2021-12-20 09:45:00,67.47,67.75,67.46,67.65,48737.0,60.1517,60.4013,60.1427,60.3121,48737.0
2021-12-20 09:50:00,67.64,67.71,67.59,67.67,32596.0,60.3032,60.3656,60.2586,60.33,32596.0
2021-12-20 09:55:00,67.67,67.7,67.55,67.68,30797.0,60.33,60.3567,60.223,60.3389,30797.0
2021-12-20 10:00:00,67.69,67.82,67.55,67.82,57382.0,60.3478,60.4637,60.223,60.4637,57382.0
2021-12-20 10:05:00,67.82,67.84,67.63,67.66,184393.0,60.4637,60.4815,60.2943,60.321,184393.0
2021-12-20 10:10:00,67.67,67.81,67.64,67.78,110017.0,60.33,60.4548,60.3032,60.428,110017.0
2021-12-20 10:15:00,67.75,67.78,67.47,67.48,27574.0,60.4013,60.428,60.1517,60.1606,27574.0
2021-12-20 10:20:00,67.48,67.53,67.31,67.31,21973.0,60.1606,60.2051,60.009,60.009,21973.0
2021-12-20 10:25:00,67.33,67.39,67.29,67.35,24540.0,60.0268,60.0803,59.9912,60.0447,24540.0
2021-12-20 10:30:00,67.36,67.44,67.31,67.36,32621.0,60.0536,60.1249,60.009,60.0536,32621.0
2021-12-20 10:35:00,67.37,67.46,67.37,67.46,19085.0,60.0625,60.1427,60.0625,60.1427,19085.0
2021-12-20 10:40:00,67.44,67.51,67.39,67.48,26861.0,60.1249,60.1873,60.0803,60.1606,26861.0
2021-12-20 10:45:00,67.49,67.56,67.41,67.47,27652.0,60.1695,60.2319,60.0982,60.1517,27652.0
2021-12-20 10:50:00,67.48,67.54,67.45,67.51,17687.0,60.1606,60.2141,60.1338,60.1873,17687.0
2021-12-20 10:55:00,67.52,67.56,67.44,67.45,24640.0,60.1962,60.2319,60.1249,60.1338,24640.0
2021-12-20 11:00:00,67.44,67.65,67.42,67.64,40460.0,60.1249,60.3121,60.1071,60.3032,40460.0
2021-12-20 11:05:00,67.65,67.75,67.64,67.73,37149.0,60.3121,60.4013,60.3032,60.3835,37149.0
2021-12-20 11:10:00,67.72,67.85,67.72,67.83,21686.0,60.3745,60.4904,60.3745,60.4726,21686.0
2021-12-20 11:15:00,67.83,67.96,67.82,67.88,25196.0,60.4726,60.5885,60.4637,60.5172,25196.0
2021-12-20 11:20:00,67.87,67.91,67.79,67.89,19788.0,60.5083,60.5439,60.4369,60.5261,19788.0
2021-12-20 11:25:00,67.88,67.88,67.8,67.81,31379.0,60.5172,60.5172,60.4459,60.4548,31379.0
2021-12-20 11:30:00,67.8,67.81,67.68,67.81,32044.0,60.4459,60.4548,60.3389,60.4548,32044.0
2021-12-20 11:35:00,67.8,67.81,67.68,67.77,30119.0,60.4459,60.4548,60.3389,60.4191,30119.0
2021-12-20 11:40:00,67.76,67.79,67.65,67.72,24245.0,60.4102,60.4369,60.3121,60.3745,24245.0
2021-12-20 11:45:00,67.72,67.72,67.62,67.7,26241.0,60.3745,60.3745,60.2854,60.3567,26241.0
2021-12-20 11:50:00,67.69,67.77,67.68,67.76,23225.0,60.3478,60.4191,60.3389,60.4102,23225.0
2021-12-20 11:55:00,67.76,67.76,67.71,67.75,22070.0,60.4102,60.4102,60.3656,60.4013,22070.0
2021-12-20 12:00:00,67.75,67.81,67.74,67.8,19035.0,60.4013,60.4548,60.3924,60.4459,19035.0
2021-12-20 12:05:00,67.81,67.82,67.78,67.81,11243.0,60.4548,60.4637,60.428,60.4548,11243.0
2021-12-20 12:10:00,67.81,67.85,67.8,67.83,21036.0,60.4548,60.4904,60.4459,60.4726,21036.0
2021-12-20 12:15:00,67.83,67.85,67.77,67.83,19425.0,60.4726,60.4904,60.4191,60.4726,19425.0
2021-12-20 12:20:00,67.83,67.84,67.72,67.72,14838.0,60.4726,60.4815,60.3745,60.3745,14838.0
2021-12-20 12:25:00,67.74,67.78,67.7,67.72,20908.0,60.3924,60.428,60.3567,60.3745,20908.0
2021-12-20 12:30:00,67.73,67.73,67.65,67.67,13431.0,60.3835,60.3835,60.3121,60.33,13431.0
2021-12-20 12:35:00,67.66,67.74,67.64,67.74,14143.0,60.321,60.3924,60.3032,60.3924,14143.0
2021-12-20 12:40:00,67.76,67.78,67.66,67.7,17803.0,60.4102,60.428,60.321,60.3567,17803.0
2021-12-20 12:45:00,67.7,67.74,67.7,67.72,17407.0,60.3567,60.3924,60.3567,60.3745,17407.0
2021-12-20 12:50:00,67.72,67.8,67.71,67.71,27258.0,60.3745,60.4459,60.3656,60.3656,27258.0
2021-12-20 12:55:00,67.72,67.73,67.53,67.53,23344.0,60.3745,60.3835,60.2051,60.2051,23344.0
2021-12-20 13:00:00,67.54,67.68,67.53,67.67,22113.0,60.2141,60.3389,60.2051,60.33,22113.0
2021-12-20 13:05:00,67.67,67.76,67.67,67.76,16058.0,60.33,60.4102,60.33,60.4102,16058.0
2021-12-20 13:10:00,67.76,67.76,67.66,67.7,13333.0,60.4102,60.4102,60.321,60.3567,13333.0
2021-12-20 13:15:00,67.69,67.75,67.66,67.75,19104.0,60.3478,60.4013,60.321,60.4013,19104.0
2021-12-20 13:20:00,67.74,67.86,67.74,67.84,13498.0,60.3924,60.4994,60.3924,60.4815,13498.0
2021-12-20 13:25:00,67.85,67.9,67.85,67.87,17498.0,60.4904,60.535,60.4904,60.5083,17498.0
2021-12-20 13:30:00,67.86,67.92,67.84,67.92,19029.0,60.4994,60.5528,60.4815,60.5528,19029.0
2021-12-20 13:35:00,67.93,67.97,67.9,67.96,14928.0,60.5618,60.5974,60.535,60.5885,14928.0
2021-12-20 13:40:00,67.96,68.0,67.91,67.92,18240.0,60.5885,60.6242,60.5439,60.5528,18240.0
2021-12-20 13:45:00,67.92,67.95,67.9,67.94,19081.0,60.5528,60.5796,60.535,60.5707,19081.0
2021-12-20 13:50:00,67.93,68.0,67.88,68.0,27475.0,60.5618,60.6242,60.5172,60.6242,27475.0
2021-12-20 13:55:00,68.0,68.01,67.86,67.89,21026.0,60.6242,60.6331,60.4994,60.5261,21026.0
2021-12-20 14:00:00,67.89,67.96,67.88,67.9,17191.0,60.5261,60.5885,60.5172,60.535,17191.0
2021-12-20 14:05:00,67.91,67.94,67.87,67.9,19285.0,60.5439,60.5707,60.5083,60.535,19285.0
2021-12-20 14:10:00,67.9,67.92,67.85,67.91,16782.0,60.535,60.5528,60.4904,60.5439,16782.0
2021-12-20 14:15:00,67.9,67.94,67.83,67.86,18208.0,60.535,60.5707,60.4726,60.4994,18208.0
2021-12-20 14:20:00,67.84,67.91,67.81,67.84,18157.0,60.4815,60.5439,60.4548,60.4815,18157.0
2021-12-20 14:25:00,67.84,67.84,67.79,67.84,20416.0,60.4815,60.4815,60.4369,60.4815,20416.0
2021-12-20 14:30:00,67.84,67.84,67.75,67.82,15681.0,60.4815,60.4815,60.4013,60.4637,15681.0
2021-12-20 14:35:00,67.82,67.82,67.75,67.8,14940.0,60.4637,60.4637,60.4013,60.4459,14940.0
2021-12-20 14:40:00,67.8,67.84,67.79,67.81,15397.0,60.4459,60.4815,60.4369,60.4548,15397.0
2021-12-20 14:45:00,67.81,67.85,67.8,67.82,23001.0,60.4548,60.4904,60.4459,60.4637,23001.0
2021-12-20 14:50:00,67.83,67.86,67.78,67.79,29269.0,60.4726,60.4994,60.428,60.4369,29269.0
2021-12-20 14:55:00,67.8,67.82,67.71,67.73,21872.0,60.4459,60.4637,60.3656,60.3835,21872.0
2021-12-20 15:00:00,67.72,67.82,67.7,67.76,21164.0,60.3745,60.4637,60.3567,60.4102,21164.0
2021-12-20 15:05:00,67.76,67.78,67.72,67.78,23371.0,60.4102,60.428,60.3745,60.428,23371.0
2021-12-20 15:10:00,67.78,67.81,67.72,67.72,36272.0,60.428,60.4548,60.3745,60.3745,36272.0
2021-12-20 15:15:00,67.71,67.75,67.68,67.68,23214.0,60.3656,60.4013,60.3389,60.3389,23214.0
2021-12-20 15:20:00,67.69,67.75,67.67,67.74,30539.0,60.3478,60.4013,60.33,60.3924,30539.0
2021-12-20 15:25:00,67.73,67.81,67.71,67.78,22699.0,60.3835,60.4548,60.3656,60.428,22699.0
2021-12-20 15:30:00,67.77,67.91,67.7,67.89,40928.0,60.4191,60.5439,60.3567,60.5261,40928.0
2021-12-20 15:35:00,67.89,67.97,67.88,67.9,57256.0,60.5261,60.5974,60.5172,60.535,57256.0
2021-12-20 15:40:00,67.9,67.93,67.86,67.87,52952.0,60.535,60.5618,60.4994,60.5083,52952.0
2021-12-20 15:45:00,67.86,67.96,67.85,67.91,49828.0,60.4994,60.5885,60.4904,60.5439,49828.0
2021-12-20 15:50:00,67.91,67.94,67.81,67.83,84367.0,60.5439,60.5707,60.4548,60.4726,84367.0
2021-12-20 15:55:00,67.83,67.9,67.75,67.8,224473.0,60.4726,60.535,60.4013,60.4459,224473.0
2021-12-21 09:30:00,64.5,65.58,63.9,65.35,254644.0,57.5038,58.4667,56.9689,58.2616,254644.0
2021-12-21 09:35:00,65.35,65.5,64.62,64.99,237866.0,58.2616,58.3953,57.6108,57.9407,237866.0
2021-12-21 09:40:00,64.99,65.11,64.78,65.02,106296.0,57.9407,58.0476,57.7534,57.9674,106296.0
2021-12-21 09:45:00,64.99,65.13,64.75,65.06,106376.0,57.9407,58.0655,57.7267,58.0031,106376.0
2021-12-21 09:50:00,65.1,65.39,65.04,65.19,113955.0,58.0387,58.2973,57.9852,58.119,113955.0
2021-12-21 09:55:00,65.2,65.28,64.7,64.91,117967.0,58.1279,58.1992,57.6821,57.8693,117967.0
2021-12-21 10:00:00,64.91,65.01,64.77,64.97,60196.0,57.8693,57.9585,57.7445,57.9228,60196.0
2021-12-21 10:05:00,64.97,65.12,64.89,65.02,82041.0,57.9228,58.0566,57.8515,57.9674,82041.0
2021-12-21 10:10:00,65.04,65.28,64.96,65.04,67820.0,57.9852,58.1992,57.9139,57.9852,67820.0
2021-12-21 10:15:00,65.03,65.03,64.81,64.88,66392.0,57.9763,57.9763,57.7802,57.8426,66392.0
2021-12-21 10:20:00,64.89,65.19,64.88,65.16,56748.0,57.8515,58.119,57.8426,58.0922,56748.0
2021-12-21 10:25:00,65.16,65.16,64.8,64.84,61076.0,58.0922,58.0922,57.7713,57.8069,61076.0
2021-12-21 10:30:00,64.83,64.96,64.8,64.93,52306.0,57.798,57.9139,57.7713,57.8872,52306.0
2021-12-21 10:35:00,64.93,64.98,64.84,64.92,59877.0,57.8872,57.9317,57.8069,57.8782,59877.0
2021-12-21 10:40:00,64.92,65.06,64.91,64.95,46260.0,57.8782,58.0031,57.8693,57.905,46260.0
2021-12-21 10:45:00,64.95,64.98,64.86,64.9,53325.0,57.905,57.9317,57.8248,57.8604,53325.0
2021-12-21 10:50:00,64.9,64.96,64.88,64.94,44390.0,57.8604,57.9139,57.8426,57.8961,44390.0
2021-12-21 10:55:00,64.93,64.95,64.88,64.93,40031.0,57.8872,57.905,57.8426,57.8872,40031.0
2021-12-21 11:00:00,64.94,64.94,64.67,64.7,60745.0,57.8961,57.8961,57.6554,57.6821,60745.0
2021-12-21 11:05:00,64.71,64.75,64.55,64.66,61775.0,57.691,57.7267,57.5484,57.6465,61775.0
2021-12-21 11:10:00,64.66,64.88,64.65,64.86,71120.0,57.6465,57.8426,57.6375,57.8248,71120.0
2021-12-21 11:15:00,64.84,64.92,64.68,64.91,43548.0,57.8069,57.8782,57.6643,57.8693,43548.0
2021-12-21 11:20:00,64.91,65.05,64.85,64.9,53592.0,57.8693,57.9941,57.8158,57.8604,53592.0
2021-12-21 11:25:00,64.91,64.92,64.79,64.79,53130.0,57.8693,57.8782,57.7624,57.7624,53130.0
2021-12-21 11:30:00,64.81,65.07,64.8,64.97,82198.0,57.7802,58.012,57.7713,57.9228,82198.0
2021-12-21 11:35:00,64.96,65.04,64.88,64.89,90474.0,57.9139,57.9852,57.8426,57.8515,90474.0
2021-12-21 11:40:00,64.91,65.05,64.85,64.95,75236.0,57.8693,57.9941,57.8158,57.905,75236.0
2021-12-21 11:45:00,64.93,65.03,64.93,64.95,86675.0,57.8872,57.9763,57.8872,57.905,86675.0
2021-12-21 11:50:00,64.97,65.34,64.97,65.34,61404.0,57.9228,58.2527,57.9228,58.2527,61404.0
2021-12-21 11:55:00,65.33,65.33,64.94,64.97,80451.0,58.2438,58.2438,57.8961,57.9228,80451.0
2021-12-21 12:00:00,64.95,65.03,64.83,64.86,54398.0,57.905,57.9763,57.798,57.8248,54398.0
2021-12-21 12:05:00,64.88,65.03,64.87,65.0,36764.0,57.8426,57.9763,57.8337,57.9496,36764.0
2021-12-21 12:10:00,65.0,65.04,64.95,64.95,32641.0,57.9496,57.9852,57.905,57.905,32641.0
2021-12-21 12:15:00,64.95,65.0,64.92,64.95,22512.0,57.905,57.9496,57.8782,57.905,22512.0
2021-12-21 12:20:00,64.98,65.12,64.96,65.1,40836.0,57.9317,58.0566,57.9139,58.0387,40836.0
2021-12-21 12:25:00,65.1,65.1,65.02,65.02,32411.0,58.0387,58.0387,57.9674,57.9674,32411.0
2021-12-21 12:30:00,65.02,65.09,65.0,65.03,47362.0,57.9674,58.0298,57.9496,57.9763,47362.0
2021-12-21 12:35:00,65.03,65.1,65.01,65.07,27167.0,57.9763,58.0387,57.9585,58.012,27167.0
2021-12-21 12:40:00,65.07,65.25,65.07,65.09,34875.0,58.012,58.1725,58.012,58.0298,34875.0
2021-12-21 12:45:00,65.09,65.15,65.07,65.12,17720.0,58.0298,58.0833,58.012,58.0566,17720.0
2021-12-21 12:50:00,65.12,65.23,65.07,65.23,22217.0,58.0566,58.1546,58.012,58.1546,22217.0
2021-12-21 12:55:00,65.24,65.24,65.09,65.09,32470.0,58.1635,58.1635,58.0298,58.0298,32470.0
2021-12-21 13:00:00,65.1,65.19,65.07,65.07,18114.0,58.0387,58.119,58.012,58.012,18114.0
2021-12-21 13:05:00,65.08,65.09,64.93,65.01,34569.0,58.0209,58.0298,57.8872,57.9585,34569.0
2021-12-21 13:10:00,65.01,65.05,64.9,64.9,20918.0,57.9585,57.9941,57.8604,57.8604,20918.0
2021-12-21 13:15:00,64.9,64.9,64.74,64.75,27569.0,57.8604,57.8604,57.7178,57.7267,27569.0
2021-12-21 13:20:00,64.76,64.9,64.76,64.89,28785.0,57.7356,57.8604,57.7356,57.8515,28785.0
2021-12-21 13:25:00,64.9,65.04,64.9,65.0,32895.0,57.8604,57.9852,57.8604,57.9496,32895.0
2021-12-21 13:30:00,64.99,65.06,64.92,64.92,24050.0,57.9407,58.0031,57.8782,57.8782,24050.0
2021-12-21 13:35:00,64.92,65.03,64.9,65.01,20644.0,57.8782,57.9763,57.8604,57.9585,20644.0
2021-12-21 13:40:00,65.01,65.03,64.98,65.0,19154.0,57.9585,57.9763,57.9317,57.9496,19154.0
2021-12-21 13:45:00,65.01,65.14,65.0,65.09,28051.0,57.9585,58.0744,57.9496,58.0298,28051.0
2021-12-21 13:50:00,65.09,65.19,65.07,65.13,28403.0,58.0298,58.119,58.012,58.0655,28403.0
2021-12-21 13:55:00,65.15,65.19,65.1,65.1,30199.0,58.0833,58.119,58.0387,58.0387,30199.0
2021-12-21 14:00:00,65.09,65.09,64.96,64.97,19999.0,58.0298,58.0298,57.9139,57.9228,19999.0
2021-12-21 14:05:00,64.96,64.96,64.72,64.74,39693.0,57.9139,57.9139,57.6999,57.7178,39693.0
2021-12-21 14:10:00,64.74,64.88,64.73,64.75,28535.0,57.7178,57.8426,57.7089,57.7267,28535.0
2021-12-21 14:15:00,64.75,64.77,64.54,64.54,25435.0,57.7267,57.7445,57.5395,57.5395,25435.0
2021-12-21 14:20:00,64.55,64.78,64.53,64.77,27339.0,57.5484,57.7534,57.5306,57.7445,27339.0
2021-12-21 14:25:00,64.77,64.84,64.76,64.79,26597.0,57.7445,57.8069,57.7356,57.7624,26597.0
2021-12-21 14:30:00,64.8,64.88,64.79,64.84,35118.0,57.7713,57.8426,57.7624,57.8069,35118.0
2021-12-21 14:35:00,64.84,64.88,64.81,64.81,32589.0,57.8069,57.8426,57.7802,57.7802,32589.0
2021-12-21 14:40:00,64.81,64.82,64.75,64.78,23700.0,57.7802,57.7891,57.7267,57.7534,23700.0
2021-12-21 14:45:00,64.79,64.85,64.71,64.71,22584.0,57.7624,57.8158,57.691,57.691,22584.0
2021-12-21 14:50:00,64.72,64.78,64.68,64.76,46550.0,57.6999,57.7534,57.6643,57.7356,46550.0
2021-12-21 14:55:00,64.77,64.82,64.74,64.77,25852.0,57.7445,57.7891,57.7178,57.7445,25852.0
2021-12-21 15:00:00,64.76,64.83,64.75,64.81,26056.0,57.7356,57.798,57.7267,57.7802,26056.0
2021-12-21 15:05:00,64.81,64.88,64.8,64.83,24896.0,57.7802,57.8426,57.7713,57.798,24896.0
2021-12-21 15:10:00,64.84,64.96,64.8,64.96,31295.0,57.8069,57.9139,57.7713,57.9139,31295.0
2021-12-21 15:15:00,64.95,65.02,64.93,65.0,34042.0,57.905,57.9674,57.8872,57.9496,34042.0
2021-12-21 15:20:00,65.0,65.07,64.99,65.01,59142.0,57.9496,58.012,57.9407,57.9585,59142.0
2021-12-21 15:25:00,65.01,65.04,64.93,65.03,63272.0,57.9585,57.9852,57.8872,57.9763,63272.0
2021-12-21 15:30:00,65.03,65.07,65.0,65.01,56647.0,57.9763,58.012,57.9496,57.9585,56647.0
2021-12-21 15:35:00,65.01,65.02,64.95,64.97,40258.0,57.9585,57.9674,57.905,57.9228,40258.0
2021-12-21 15:40:00,64.97,65.06,64.96,64.98,75310.0,57.9228,58.0031,57.9139,57.9317,75310.0
2021-12-21 15:45:00,64.98,64.98,64.89,64.96,85805.0,57.9317,57.9317,57.8515,57.9139,85805.0
2021-12-21 15:50:00,64.95,65.12,64.91,65.12,102420.0,57.905,58.0566,57.8693,58.0566,102420.0
2021-12-21 15:55:00,65.12,65.14,64.98,65.07,317957.0,58.0566,58.0744,57.9317,58.012,317957.0
2021-12-22 09:30:00,65.09,65.19,64.68,64.98,147449.0,58.0298,58.119,57.6643,57.9317,147449.0
2021-12-22 09:35:00,64.92,65.17,64.79,64.99,87462.0,57.8782,58.1011,57.7624,57.9407,87462.0
2021-12-22 09:40:00,64.93,65.08,64.8,64.8,67881.0,57.8872,58.0209,57.7713,57.7713,67881.0
2021-12-22 09:45:00,64.82,64.86,64.65,64.76,43973.0,57.7891,57.8248,57.6375,57.7356,43973.0
2021-12-22 09:50:00,64.76,64.87,64.69,64.72,42143.0,57.7356,57.8337,57.6732,57.6999,42143.0
2021-12-22 09:55:00,64.73,64.88,64.7,64.78,34700.0,57.7089,57.8426,57.6821,57.7534,34700.0
2021-12-22 10:00:00,64.79,65.17,64.78,65.12,65871.0,57.7624,58.1011,57.7534,58.0566,65871.0
2021-12-22 10:05:00,65.13,65.35,65.12,65.18,36116.0,58.0655,58.2616,58.0566,58.11,36116.0
2021-12-22 10:10:00,65.17,65.2,64.84,64.88,62955.0,58.1011,58.1279,57.8069,57.8426,62955.0
2021-12-22 10:15:00,64.86,64.9,64.72,64.81,35770.0,57.8248,57.8604,57.6999,57.7802,35770.0
2021-12-22 10:20:00,64.82,64.88,64.77,64.85,31293.0,57.7891,57.8426,57.7445,57.8158,31293.0
2021-12-22 10:25:00,64.86,64.94,64.79,64.92,42760.0,57.8248,57.8961,57.7624,57.8782,42760.0
2021-12-22 10:30:00,64.91,64.91,64.8,64.89,30969.0,57.8693,57.8693,57.7713,57.8515,30969.0
2021-12-22 10:35:00,64.88,64.91,64.64,64.66,43045.0,57.8426,57.8693,57.6286,57.6465,43045.0
2021-12-22 10:40:00,64.66,64.74,64.58,64.71,52313.0,57.6465,57.7178,57.5751,57.691,52313.0
2021-12-22 10:45:00,64.71,64.78,64.64,64.73,43407.0,57.691,57.7534,57.6286,57.7089,43407.0
2021-12-22 10:50:00,64.74,64.9,64.73,64.86,66144.0,57.7178,57.8604,57.7089,57.8248,66144.0
2021-12-22 10:55:00,64.87,64.94,64.86,64.91,45454.0,57.8337,57.8961,57.8248,57.8693,45454.0
2021-12-22 11:00:00,64.91,64.95,64.87,64.89,49542.0,57.8693,57.905,57.8337,57.8515,49542.0
2021-12-22 11:05:00,64.89,64.93,64.83,64.87,41945.0,57.8515,57.8872,57.798,57.8337,41945.0
2021-12-22 11:10:00,64.88,64.88,64.81,64.86,39557.0,57.8426,57.8426,57.7802,57.8248,39557.0
2021-12-22 11:15:00,64.86,64.86,64.76,64.84,31718.0,57.8248,57.8248,57.7356,57.8069,31718.0
2021-12-22 11:20:00,64.84,64.91,64.79,64.88,30505.0,57.8069,57.8693,57.7624,57.8426,30505.0
2021-12-22 11:25:00,64.88,64.92,64.85,64.9,21457.0,57.8426,57.8782,57.8158,57.8604,21457.0
2021-12-22 11:30:00,64.9,64.99,64.87,64.98,35421.0,57.8604,57.9407,57.8337,57.9317,35421.0
2021-12-22 11:35:00,64.98,65.05,64.94,65.0,25456.0,57.9317,57.9941,57.8961,57.9496,25456.0
2021-12-22 11:40:00,64.99,65.02,64.97,65.02,26133.0,57.9407,57.9674,57.9228,57.9674,26133.0
2021-12-22 11:45:00,65.02,65.09,65.01,65.07,24059.0,57.9674,58.0298,57.9585,58.012,24059.0
2021-12-22 11:50:00,65.07,65.13,65.03,65.04,25156.0,58.012,58.0655,57.9763,57.9852,25156.0
2021-12-22 11:55:00,65.04,65.1,65.03,65.08,22060.0,57.9852,58.0387,57.9763,58.0209,22060.0
2021-12-22 12:00:00,65.09,65.1,65.0,65.0,48557.0,58.0298,58.0387,57.9496,57.9496,48557.0
2021-12-22 12:05:00,65.0,65.02,64.99,65.0,17983.0,57.9496,57.9674,57.9407,57.9496,17983.0
2021-12-22 12:10:00,65.0,65.06,64.98,65.04,31718.0,57.9496,58.0031,57.9317,57.9852,31718.0
2021-12-22 12:15:00,65.06,65.12,65.06,65.1,25560.0,58.0031,58.0566,58.0031,58.0387,25560.0
2021-12-22 12:20:00,65.1,65.2,65.09,65.2,35040.0,58.0387,58.1279,58.0298,58.1279,35040.0
2021-12-22 12:25:00,65.2,65.21,65.14,65.15,18619.0,58.1279,58.1368,58.0744,58.0833,18619.0
2021-12-22 12:30:00,65.15,65.21,65.15,65.19,17564.0,58.0833,58.1368,58.0833,58.119,17564.0
2021-12-22 12:35:00,65.19,65.23,65.17,65.19,19064.0,58.119,58.1546,58.1011,58.119,19064.0
2021-12-22 12:40:00,65.19,65.26,65.19,65.25,22058.0,58.119,58.1814,58.119,58.1725,22058.0
2021-12-22 12:45:00,65.24,65.31,65.23,65.31,25076.0,58.1635,58.2259,58.1546,58.2259,25076.0
2021-12-22 12:50:00,65.31,65.35,65.29,65.29,22896.0,58.2259,58.2616,58.2081,58.2081,22896.0
2021-12-22 12:55:00,65.29,65.34,65.29,65.32,14609.0,58.2081,58.2527,58.2081,58.2349,14609.0
2021-12-22 13:00:00,65.32,65.35,65.29,65.31,16373.0,58.2349,58.2616,58.2081,58.2259,16373.0
2021-12-22 13:05:00,65.31,65.34,65.28,65.31,11579.0,58.2259,58.2527,58.1992,58.2259,11579.0
2021-12-22 13:10:00,65.32,65.32,65.24,65.24,33478.0,58.2349,58.2349,58.1635,58.1635,33478.0
2021-12-22 13:15:00,65.24,65.24,65.17,65.18,26663.0,58.1635,58.1635,58.1011,58.11,26663.0
2021-12-22 13:20:00,65.17,65.18,65.07,65.08,36772.0,58.1011,58.11,58.012,58.0209,36772.0
2021-12-22 13:25:00,65.09,65.12,65.07,65.1,39870.0,58.0298,58.0566,58.012,58.0387,39870.0
2021-12-22 13:30:00,65.11,65.14,65.09,65.12,16351.0,58.0476,58.0744,58.0298,58.0566,16351.0
2021-12-22 13:35:00,65.11,65.16,65.08,65.16,20315.0,58.0476,58.0922,58.0209,58.0922,20315.0
2021-12-22 13:40:00,65.16,65.23,65.16,65.18,23929.0,58.0922,58.1546,58.0922,58.11,23929.0
2021-12-22 13:45:00,65.18,65.18,65.08,65.08,21176.0,58.11,58.11,58.0209,58.0209,21176.0
2021-12-22 13:50:00,65.08,65.15,65.06,65.15,17398.0,58.0209,58.0833,58.0031,58.0833,17398.0
2021-12-22 13:55:00,65.15,65.22,65.13,65.22,20619.0,58.0833,58.1457,58.0655,58.1457,20619.0
2021-12-22 14:00:00,65.21,65.26,65.21,65.22,23229.0,58.1368,58.1814,58.1368,58.1457,23229.0
2021-12-22 14:05:00,65.21,65.33,65.21,65.31,33234.0,58.1368,58.2438,58.1368,58.2259,33234.0
2021-12-22 14:10:00,65.3,65.33,65.27,65.31,16989.0,58.217,58.2438,58.1903,58.2259,16989.0
2021-12-22 14:15:00,65.32,65.34,65.29,65.3,33908.0,58.2349,58.2527,58.2081,58.217,33908.0
2021-12-22 14:20:00,65.3,65.32,65.27,65.28,23485.0,58.217,58.2349,58.1903,58.1992,23485.0
2021-12-22 14:25:00,65.29,65.43,65.29,65.41,32572.0,58.2081,58.3329,58.2081,58.3151,32572.0
2021-12-22 14:30:00,65.4,65.4,65.34,65.34,12256.0,58.3062,58.3062,58.2527,58.2527,12256.0
2021-12-22 14:35:00,65.35,65.36,65.33,65.34,12029.0,58.2616,58.2705,58.2438,58.2527,12029.0
2021-12-22 14:40:00,65.35,65.4,65.33,65.39,40891.0,58.2616,58.3062,58.2438,58.2973,40891.0
2021-12-22 14:45:00,65.38,65.45,65.37,65.45,15636.0,58.2884,58.3508,58.2794,58.3508,15636.0
2021-12-22 14:50:00,65.44,65.46,65.41,65.46,13713.0,58.3418,58.3597,58.3151,58.3597,13713.0
2021-12-22 14:55:00,65.45,65.47,65.42,65.44,43659.0,58.3508,58.3686,58.324,58.3418,43659.0
2021-12-22 15:00:00,65.44,65.46,65.37,65.45,32217.0,58.3418,58.3597,58.2794,58.3508,32217.0
2021-12-22 15:05:00,65.45,65.47,65.41,65.46,14206.0,58.3508,58.3686,58.3151,58.3597,14206.0
2021-12-22 15:10:00,65.45,65.46,65.41,65.41,24598.0,58.3508,58.3597,58.3151,58.3151,24598.0
2021-12-22 15:15:00,65.41,65.46,65.36,65.44,37385.0,58.3151,58.3597,58.2705,58.3418,37385.0
2021-12-22 15:20:00,65.43,65.44,65.34,65.39,23940.0,58.3329,58.3418,58.2527,58.2973,23940.0
2021-12-22 15:25:00,65.39,65.52,65.38,65.52,23720.0,58.2973,58.4132,58.2884,58.4132,23720.0
2021-12-22 15:30:00,65.52,65.65,65.48,65.65,34753.0,58.4132,58.5291,58.3775,58.5291,34753.0
2021-12-22 15:35:00,65.65,65.65,65.58,65.58,43352.0,58.5291,58.5291,58.4667,58.4667,43352.0
2021-12-22 15:40:00,65.58,65.6,65.55,65.59,53738.0,58.4667,58.4845,58.4399,58.4756,53738.0
2021-12-22 15:45:00,65.59,65.62,65.57,65.62,54044.0,58.4756,58.5023,58.4577,58.5023,54044.0
2021-12-22 15:50:00,65.62,65.71,65.62,65.69,85402.0,58.5023,58.5826,58.5023,58.5647,85402.0
2021-12-22 15:55:00,65.69,65.72,65.67,65.7,204090.0,58.5647,58.5915,58.5469,58.5736,204090.0
2021-12-23 09:30:00,66.0,66.03,65.83,65.95,92314.0,58.8411,58.8678,58.6895,58.7965,92314.0
2021-12-23 09:35:00,65.95,66.01,65.86,65.93,33508.0,58.7965,58.85,58.7163,58.7787,33508.0
2021-12-23 09:40:00,65.91,66.03,65.86,65.91,79059.0,58.7609,58.8678,58.7163,58.7609,79059.0
2021-12-23 09:45:00,65.92,66.13,65.91,66.01,74739.0,58.7698,58.957,58.7609,58.85,74739.0
2021-12-23 09:50:00,66.01,66.05,65.85,65.92,47706.0,58.85,58.8857,58.7074,58.7698,47706.0
2021-12-23 09:55:00,65.93,66.01,65.91,66.0,18699.0,58.7787,58.85,58.7609,58.8411,18699.0
2021-12-23 10:00:00,66.0,66.21,65.98,66.21,19585.0,58.8411,59.0283,58.8233,59.0283,19585.0
2021-12-23 10:05:00,66.23,66.23,66.08,66.13,19148.0,59.0462,59.0462,58.9124,58.957,19148.0
2021-12-23 10:10:00,66.15,66.16,66.08,66.13,9415.0,58.9748,58.9837,58.9124,58.957,9415.0
2021-12-23 10:15:00,66.16,66.19,66.13,66.17,14100.0,58.9837,59.0105,58.957,58.9927,14100.0
2021-12-23 10:20:00,66.17,66.22,66.15,66.17,13850.0,58.9927,59.0372,58.9748,58.9927,13850.0
2021-12-23 10:25:00,66.16,66.16,66.05,66.07,17764.0,58.9837,58.9837,58.8857,58.9035,17764.0
2021-12-23 10:30:00,66.07,66.11,65.99,66.0,11888.0,58.9035,58.9392,58.8322,58.8411,11888.0
2021-12-23 10:35:00,65.98,66.03,65.95,65.95,16352.0,58.8233,58.8678,58.7965,58.7965,16352.0
2021-12-23 10:40:00,65.95,66.01,65.9,65.93,21718.0,58.7965,58.85,58.752,58.7787,21718.0
2021-12-23 10:45:00,65.94,66.01,65.94,65.98,12388.0,58.7876,58.85,58.7876,58.8233,12388.0
2021-12-23 10:50:00,65.97,66.03,65.94,66.01,25241.0,58.8144,58.8678,58.7876,58.85,25241.0
2021-12-23 10:55:00,66.0,66.07,65.98,66.06,12759.0,58.8411,58.9035,58.8233,58.8946,12759.0
2021-12-23 11:00:00,66.05,66.08,66.03,66.04,14019.0,58.8857,58.9124,58.8678,58.8768,14019.0
2021-12-23 11:05:00,66.04,66.11,66.02,66.1,8191.0,58.8768,58.9392,58.8589,58.9303,8191.0
2021-12-23 11:10:00,66.11,66.16,66.08,66.09,16234.0,58.9392,58.9837,58.9124,58.9213,16234.0
2021-12-23 11:15:00,66.09,66.12,66.07,66.1,8709.0,58.9213,58.9481,58.9035,58.9303,8709.0
2021-12-23 11:20:00,66.1,66.12,66.06,66.12,15430.0,58.9303,58.9481,58.8946,58.9481,15430.0
2021-12-23 11:25:00,66.11,66.15,66.08,66.11,18623.0,58.9392,58.9748,58.9124,58.9392,18623.0
2021-12-23 11:30:00,66.09,66.12,66.02,66.06,18302.0,58.9213,58.9481,58.8589,58.8946,18302.0
2021-12-23 11:35:00,66.06,66.1,66.02,66.02,17546.0,58.8946,58.9303,58.8589,58.8589,17546.0
2021-12-23 11:40:00,66.03,66.03,65.98,65.98,6683.0,58.8678,58.8678,58.8233,58.8233,6683.0
2021-12-23 11:45:00,65.99,66.08,65.98,66.06,13439.0,58.8322,58.9124,58.8233,58.8946,13439.0
2021-12-23 11:50:00,66.09,66.18,66.07,66.17,11352.0,58.9213,59.0016,58.9035,58.9927,11352.0
2021-12-23 11:55:00,66.15,66.2,66.15,66.16,14212.0,58.9748,59.0194,58.9748,58.9837,14212.0
2021-12-23 12:00:00,66.15,66.16,66.07,66.08,21356.0,58.9748,58.9837,58.9035,58.9124,21356.0
2021-12-23 12:05:00,66.09,66.09,66.04,66.05,6219.0,58.9213,58.9213,58.8768,58.8857,6219.0
2021-12-23 12:10:00,66.05,66.07,66.02,66.03,8225.0,58.8857,58.9035,58.8589,58.8678,8225.0
2021-12-23 12:15:00,66.02,66.09,66.0,66.05,18456.0,58.8589,58.9213,58.8411,58.8857,18456.0
2021-12-23 12:20:00,66.06,66.06,66.02,66.05,7782.0,58.8946,58.8946,58.8589,58.8857,7782.0
2021-12-23 12:25:00,66.04,66.07,66.01,66.07,6931.0,58.8768,58.9035,58.85,58.9035,6931.0
2021-12-23 12:30:00,66.07,66.1,66.07,66.09,5078.0,58.9035,58.9303,58.9035,58.9213,5078.0
2021-12-23 12:35:00,66.08,66.1,66.06,66.07,14051.0,58.9124,58.9303,58.8946,58.9035,14051.0
2021-12-23 12:40:00,66.06,66.09,66.02,66.03,14837.0,58.8946,58.9213,58.8589,58.8678,14837.0
2021-12-23 12:45:00,66.02,66.03,65.99,65.99,9596.0,58.8589,58.8678,58.8322,58.8322,9596.0
2021-12-23 12:50:00,65.99,66.06,65.98,66.06,7483.0,58.8322,58.8946,58.8233,58.8946,7483.0
2021-12-23 12:55:00,66.06,66.07,66.04,66.05,13569.0,58.8946,58.9035,58.8768,58.8857,13569.0
2021-12-23 13:00:00,66.05,66.06,66.03,66.03,8000.0,58.8857,58.8946,58.8678,58.8678,8000.0
2021-12-23 13:05:00,66.04,66.05,66.0,66.0,7769.0,58.8768,58.8857,58.8411,58.8411,7769.0
2021-12-23 13:10:00,66.0,66.01,65.92,65.93,9522.0,58.8411,58.85,58.7698,58.7787,9522.0
2021-12-23 13:15:00,65.92,65.92,65.87,65.88,7065.0,58.7698,58.7698,58.7252,58.7341,7065.0
2021-12-23 13:20:00,65.87,65.87,65.84,65.84,8932.0,58.7252,58.7252,58.6985,58.6985,8932.0
2021-12-23 13:25:00,65.86,65.91,65.85,65.91,11615.0,58.7163,58.7609,58.7074,58.7609,11615.0
2021-12-23 13:30:00,65.9,65.97,65.9,65.92,18856.0,58.752,58.8144,58.752,58.7698,18856.0
2021-12-23 13:35:00,65.91,65.93,65.89,65.92,9335.0,58.7609,58.7787,58.743,58.7698,9335.0
2021-12-23 13:40:00,65.91,65.91,65.84,65.84,7096.0,58.7609,58.7609,58.6985,58.6985,7096.0
2021-12-23 13:45:00,65.84,65.9,65.84,65.85,12205.0,58.6985,58.752,58.6985,58.7074,12205.0
2021-12-23 13:50:00,65.86,65.92,65.86,65.9,7680.0,58.7163,58.7698,58.7163,58.752,7680.0
2021-12-23 13:55:00,65.9,65.9,65.86,65.88,10272.0,58.752,58.752,58.7163,58.7341,10272.0
2021-12-23 14:00:00,65.88,65.92,65.87,65.89,21284.0,58.7341,58.7698,58.7252,58.743,21284.0
2021-12-23 14:05:00,65.9,65.92,65.87,65.9,13450.0,58.752,58.7698,58.7252,58.752,13450.0
2021-12-23 14:10:00,65.9,65.92,65.88,65.88,8205.0,58.752,58.7698,58.7341,58.7341,8205.0
2021-12-23 14:15:00,65.88,65.92,65.87,65.89,10481.0,58.7341,58.7698,58.7252,58.743,10481.0
2021-12-23 14:20:00,65.89,65.92,65.88,65.91,9995.0,58.743,58.7698,58.7341,58.7609,9995.0
2021-12-23 14:25:00,65.91,65.92,65.88,65.91,9199.0,58.7609,58.7698,58.7341,58.7609,9199.0
2021-12-23 14:30:00,65.91,65.99,65.91,65.98,11313.0,58.7609,58.8322,58.7609,58.8233,11313.0
2021-12-23 14:35:00,65.98,66.01,65.96,66.0,8607.0,58.8233,58.85,58.8054,58.8411,8607.0
2021-12-23 14:40:00,66.01,66.01,65.96,66.0,11391.0,58.85,58.85,58.8054,58.8411,11391.0
2021-12-23 14:45:00,66.0,66.03,65.99,66.02,15460.0,58.8411,58.8678,58.8322,58.8589,15460.0
2021-12-23 14:50:00,66.03,66.08,66.01,66.07,11639.0,58.8678,58.9124,58.85,58.9035,11639.0
2021-12-23 14:55:00,66.07,66.1,66.07,66.08,10746.0,58.9035,58.9303,58.9035,58.9124,10746.0
2021-12-23 15:00:00,66.08,66.08,66.04,66.05,10785.0,58.9124,58.9124,58.8768,58.8857,10785.0
2021-12-23 15:05:00,66.04,66.1,66.03,66.05,12760.0,58.8768,58.9303,58.8678,58.8857,12760.0
2021-12-23 15:10:00,66.05,66.08,66.04,66.05,11321.0,58.8857,58.9124,58.8768,58.8857,11321.0
2021-12-23 15:15:00,66.06,66.08,66.03,66.08,15077.0,58.8946,58.9124,58.8678,58.9124,15077.0
2021-12-23 15:20:00,66.08,66.14,66.04,66.14,12899.0,58.9124,58.9659,58.8768,58.9659,12899.0
2021-12-23 15:25:00,66.14,66.15,66.11,66.12,16050.0,58.9659,58.9748,58.9392,58.9481,16050.0
2021-12-23 15:30:00,66.11,66.14,66.05,66.06,24494.0,58.9392,58.9659,58.8857,58.8946,24494.0
2021-12-23 15:35:00,66.05,66.11,66.05,66.06,22414.0,58.8857,58.9392,58.8857,58.8946,22414.0
2021-12-23 15:40:00,66.06,66.1,66.04,66.09,32878.0,58.8946,58.9303,58.8768,58.9213,32878.0
2021-12-23 15:45:00,66.09,66.18,66.09,66.17,28127.0,58.9213,59.0016,58.9213,58.9927,28127.0
2021-12-23 15:50:00,66.18,66.21,66.14,66.14,55707.0,59.0016,59.0283,58.9659,58.9659,55707.0
2021-12-23 15:55:00,66.15,66.16,65.96,65.99,204590.0,58.9748,58.9837,58.8054,58.8322,204590.0
2021-12-27 09:30:00,66.16,66.37,66.01,66.07,44805.0,58.9837,59.171,58.85,58.9035,44805.0
2021-12-27 09:35:00,66.08,66.15,65.75,65.79,23289.0,58.9124,58.9748,58.6182,58.6539,23289.0
2021-12-27 09:40:00,65.81,65.88,65.72,65.77,19875.0,58.6717,58.7341,58.5915,58.6361,19875.0
2021-12-27 09:45:00,65.79,65.92,65.77,65.92,19196.0,58.6539,58.7698,58.6361,58.7698,19196.0
2021-12-27 09:50:00,65.93,66.05,65.9,66.04,13412.0,58.7787,58.8857,58.752,58.8768,13412.0
2021-12-27 09:55:00,66.05,66.06,66.0,66.04,11040.0,58.8857,58.8946,58.8411,58.8768,11040.0
2021-12-27 10:00:00,66.03,66.05,65.92,65.95,13655.0,58.8678,58.8857,58.7698,58.7965,13655.0
2021-12-27 10:05:00,65.97,65.99,65.88,65.9,13053.0,58.8144,58.8322,58.7341,58.752,13053.0
2021-12-27 10:10:00,65.91,65.99,65.91,65.92,18656.0,58.7609,58.8322,58.7609,58.7698,18656.0
2021-12-27 10:15:00,65.93,66.03,65.93,66.01,9197.0,58.7787,58.8678,58.7787,58.85,9197.0
2021-12-27 10:20:00,66.01,66.03,65.95,65.96,12436.0,58.85,58.8678,58.7965,58.8054,12436.0
2021-12-27 10:25:00,65.97,66.0,65.92,65.94,9084.0,58.8144,58.8411,58.7698,58.7876,9084.0
2021-12-27 10:30:00,65.94,65.99,65.92,65.92,10609.0,58.7876,58.8322,58.7698,58.7698,10609.0
2021-12-27 10:35:00,65.9,65.98,65.88,65.94,8127.0,58.752,58.8233,58.7341,58.7876,8127.0
2021-12-27 10:40:00,65.91,65.98,65.91,65.96,11822.0,58.7609,58.8233,58.7609,58.8054,11822.0
2021-12-27 10:45:00,65.96,65.96,65.89,65.92,14245.0,58.8054,58.8054,58.743,58.7698,14245.0
2021-12-27 10:50:00,65.92,65.94,65.89,65.92,20271.0,58.7698,58.7876,58.743,58.7698,20271.0
2021-12-27 10:55:00,65.92,65.93,65.83,65.87,15702.0,58.7698,58.7787,58.6895,58.7252,15702.0
2021-12-27 11:00:00,65.87,65.91,65.85,65.89,12304.0,58.7252,58.7609,58.7074,58.743,12304.0
2021-12-27 11:05:00,65.88,65.93,65.87,65.93,13739.0,58.7341,58.7787,58.7252,58.7787,13739.0
2021-12-27 11:10:00,65.92,65.94,65.81,65.81,6158.0,58.7698,58.7876,58.6717,58.6717,6158.0
2021-12-27 11:15:00,65.82,65.87,65.79,65.86,11573.0,58.6806,58.7252,58.6539,58.7163,11573.0
2021-12-27 11:20:00,65.88,65.91,65.85,65.87,7534.0,58.7341,58.7609,58.7074,58.7252,7534.0
2021-12-27 11:25:00,65.87,65.87,65.83,65.86,12492.0,58.7252,58.7252,58.6895,58.7163,12492.0
2021-12-27 11:30:00,65.86,65.94,65.85,65.94,14749.0,58.7163,58.7876,58.7074,58.7876,14749.0
2021-12-27 11:35:00,65.94,65.94,65.85,65.87,9219.0,58.7876,58.7876,58.7074,58.7252,9219.0
2021-12-27 11:40:00,65.88,65.88,65.82,65.83,10664.0,58.7341,58.7341,58.6806,58.6895,10664.0
2021-12-27 11:45:00,65.83,65.9,65.83,65.89,4045.0,58.6895,58.752,58.6895,58.743,4045.0
2021-12-27 11:50:00,65.9,65.91,65.82,65.86,13759.0,58.752,58.7609,58.6806,58.7163,13759.0
2021-12-27 11:55:00,65.83,65.9,65.82,65.89,5745.0,58.6895,58.752,58.6806,58.743,5745.0
2021-12-27 12:00:00,65.88,65.89,65.86,65.88,8430.0,58.7341,58.743,58.7163,58.7341,8430.0
2021-12-27 12:05:00,65.89,65.89,65.84,65.84,8259.0,58.743,58.743,58.6985,58.6985,8259.0
2021-12-27 12:10:00,65.85,65.87,65.83,65.85,10770.0,58.7074,58.7252,58.6895,58.7074,10770.0
2021-12-27 12:15:00,65.85,65.87,65.84,65.85,7673.0,58.7074,58.7252,58.6985,58.7074,7673.0
2021-12-27 12:20:00,65.84,65.91,65.84,65.88,23941.0,58.6985,58.7609,58.6985,58.7341,23941.0
2021-12-27 12:25:00,65.88,65.88,65.79,65.8,12136.0,58.7341,58.7341,58.6539,58.6628,12136.0
2021-12-27 12:30:00,65.79,65.8,65.77,65.78,10997.0,58.6539,58.6628,58.6361,58.645,10997.0
2021-12-27 12:35:00,65.78,65.86,65.78,65.85,13740.0,58.645,58.7163,58.645,58.7074,13740.0
2021-12-27 12:40:00,65.85,65.9,65.84,65.9,7363.0,58.7074,58.752,58.6985,58.752,7363.0
2021-12-27 12:45:00,65.9,65.9,65.84,65.85,7874.0,58.752,58.752,58.6985,58.7074,7874.0
2021-12-27 12:50:00,65.85,65.88,65.84,65.87,12048.0,58.7074,58.7341,58.6985,58.7252,12048.0
2021-12-27 12:55:00,65.88,65.89,65.85,65.85,10761.0,58.7341,58.743,58.7074,58.7074,10761.0
2021-12-27 13:00:00,65.85,65.86,65.81,65.84,15588.0,58.7074,58.7163,58.6717,58.6985,15588.0
2021-12-27 13:05:00,65.84,65.84,65.78,65.81,6461.0,58.6985,58.6985,58.645,58.6717,6461.0
2021-12-27 13:10:00,65.81,65.83,65.78,65.78,16393.0,58.6717,58.6895,58.645,58.645,16393.0
2021-12-27 13:15:00,65.78,65.78,65.73,65.78,17266.0,58.645,58.645,58.6004,58.645,17266.0
2021-12-27 13:20:00,65.78,65.78,65.75,65.77,15913.0,58.645,58.645,58.6182,58.6361,15913.0
2021-12-27 13:25:00,65.77,65.82,65.75,65.79,33294.0,58.6361,58.6806,58.6182,58.6539,33294.0
2021-12-27 13:30:00,65.79,65.8,65.77,65.78,10477.0,58.6539,58.6628,58.6361,58.645,10477.0
2021-12-27 13:35:00,65.78,65.82,65.78,65.79,8117.0,58.645,58.6806,58.645,58.6539,8117.0
2021-12-27 13:40:00,65.8,65.84,65.79,65.84,12953.0,58.6628,58.6985,58.6539,58.6985,12953.0
2021-12-27 13:45:00,65.84,65.86,65.82,65.82,15488.0,58.6985,58.7163,58.6806,58.6806,15488.0
2021-12-27 13:50:00,65.82,65.92,65.81,65.91,31660.0,58.6806,58.7698,58.6717,58.7609,31660.0
2021-12-27 13:55:00,65.9,65.96,65.89,65.93,10433.0,58.752,58.8054,58.743,58.7787,10433.0
2021-12-27 14:00:00,65.94,65.95,65.91,65.92,14649.0,58.7876,58.7965,58.7609,58.7698,14649.0
2021-12-27 14:05:00,65.91,65.91,65.87,65.89,9602.0,58.7609,58.7609,58.7252,58.743,9602.0
2021-12-27 14:10:00,65.89,65.93,65.88,65.92,10981.0,58.743,58.7787,58.7341,58.7698,10981.0
2021-12-27 14:15:00,65.91,65.91,65.88,65.91,11019.0,58.7609,58.7609,58.7341,58.7609,11019.0
2021-12-27 14:20:00,65.91,65.96,65.9,65.93,13772.0,58.7609,58.8054,58.752,58.7787,13772.0
2021-12-27 14:25:00,65.94,65.97,65.94,65.97,11502.0,58.7876,58.8144,58.7876,58.8144,11502.0
2021-12-27 14:30:00,65.97,65.98,65.95,65.95,11234.0,58.8144,58.8233,58.7965,58.7965,11234.0
2021-12-27 14:35:00,65.96,65.99,65.96,65.98,11593.0,58.8054,58.8322,58.8054,58.8233,11593.0
2021-12-27 14:40:00,65.97,66.02,65.96,66.01,12885.0,58.8144,58.8589,58.8054,58.85,12885.0
2021-12-27 14:45:00,66.0,66.0,65.93,65.94,12044.0,58.8411,58.8411,58.7787,58.7876,12044.0
2021-12-27 14:50:00,65.94,65.97,65.92,65.93,10275.0,58.7876,58.8144,58.7698,58.7787,10275.0
2021-12-27 14:55:00,65.93,65.96,65.92,65.95,8385.0,58.7787,58.8054,58.7698,58.7965,8385.0
2021-12-27 15:00:00,65.95,65.96,65.91,65.96,21617.0,58.7965,58.8054,58.7609,58.8054,21617.0
2021-12-27 15:05:00,65.96,65.96,65.9,65.92,10841.0,58.8054,58.8054,58.752,58.7698,10841.0
2021-12-27 15:10:00,65.93,65.93,65.85,65.86,13465.0,58.7787,58.7787,58.7074,58.7163,13465.0
2021-12-27 15:15:00,65.86,65.88,65.83,65.85,15214.0,58.7163,58.7341,58.6895,58.7074,15214.0
2021-12-27 15:20:00,65.85,65.87,65.84,65.85,13454.0,58.7074,58.7252,58.6985,58.7074,13454.0
2021-12-27 15:25:00,65.85,65.89,65.84,65.88,24328.0,58.7074,58.743,58.6985,58.7341,24328.0
2021-12-27 15:30:00,65.89,65.92,65.88,65.88,18822.0,58.743,58.7698,58.7341,58.7341,18822.0
2021-12-27 15:35:00,65.87,65.91,65.84,65.87,30762.0,58.7252,58.7609,58.6985,58.7252,30762.0
2021-12-27 15:40:00,65.87,65.9,65.84,65.84,28777.0,58.7252,58.752,58.6985,58.6985,28777.0
2021-12-27 15:45:00,65.85,65.91,65.84,65.89,31028.0,58.7074,58.7609,58.6985,58.743,31028.0
2021-12-27 15:50:00,65.89,65.97,65.88,65.93,43672.0,58.743,58.8144,58.7341,58.7787,43672.0
2021-12-27 15:55:00,65.94,66.06,65.93,66.06,201002.0,58.7876,58.8946,58.7787,58.8946,201002.0
2021-12-28 09:30:00,66.04,66.34,66.04,66.31,46334.0,58.8768,59.1442,58.8768,59.1175,46334.0
2021-12-28 09:35:00,66.33,66.4,66.2,66.39,28281.0,59.1353,59.1977,59.0194,59.1888,28281.0
2021-12-28 09:40:00,66.38,66.39,66.19,66.19,16502.0,59.1799,59.1888,59.0105,59.0105,16502.0
2021-12-28 09:45:00,66.22,66.26,66.18,66.2,13780.0,59.0372,59.0729,59.0016,59.0194,13780.0
2021-12-28 09:50:00,66.24,66.28,66.21,66.25,16479.0,59.0551,59.0907,59.0283,59.064,16479.0
2021-12-28 09:55:00,66.25,66.3,66.19,66.3,12877.0,59.064,59.1086,59.0105,59.1086,12877.0
2021-12-28 10:00:00,66.3,66.33,66.26,66.28,12092.0,59.1086,59.1353,59.0729,59.0907,12092.0
2021-12-28 10:05:00,66.29,66.39,66.28,66.38,13643.0,59.0996,59.1888,59.0907,59.1799,13643.0
2021-12-28 10:10:00,66.38,66.51,66.33,66.51,11397.0,59.1799,59.2958,59.1353,59.2958,11397.0
2021-12-28 10:15:00,66.51,66.58,66.47,66.58,16847.0,59.2958,59.3582,59.2601,59.3582,16847.0
2021-12-28 10:20:00,66.58,66.58,66.41,66.47,15693.0,59.3582,59.3582,59.2066,59.2601,15693.0
2021-12-28 10:25:00,66.46,66.46,66.36,66.39,13749.0,59.2512,59.2512,59.1621,59.1888,13749.0
2021-12-28 10:30:00,66.38,66.39,66.32,66.34,14873.0,59.1799,59.1888,59.1264,59.1442,14873.0
2021-12-28 10:35:00,66.33,66.38,66.3,66.38,10098.0,59.1353,59.1799,59.1086,59.1799,10098.0
2021-12-28 10:40:00,66.39,66.45,66.35,66.45,9246.0,59.1888,59.2423,59.1531,59.2423,9246.0
2021-12-28 10:45:00,66.45,66.47,66.4,66.42,15311.0,59.2423,59.2601,59.1977,59.2155,15311.0
2021-12-28 10:50:00,66.43,66.45,66.41,66.44,14054.0,59.2245,59.2423,59.2066,59.2334,14054.0
2021-12-28 10:55:00,66.44,66.47,66.41,66.44,9889.0,59.2334,59.2601,59.2066,59.2334,9889.0
2021-12-28 11:00:00,66.44,66.45,66.41,66.42,17480.0,59.2334,59.2423,59.2066,59.2155,17480.0
2021-12-28 11:05:00,66.42,66.5,66.4,66.5,15091.0,59.2155,59.2869,59.1977,59.2869,15091.0
2021-12-28 11:10:00,66.5,66.59,66.49,66.59,6429.0,59.2869,59.3671,59.278,59.3671,6429.0
2021-12-28 11:15:00,66.59,66.64,66.58,66.64,13315.0,59.3671,59.4117,59.3582,59.4117,13315.0
2021-12-28 11:20:00,66.65,66.65,66.61,66.62,10549.0,59.4206,59.4206,59.3849,59.3939,10549.0
2021-12-28 11:25:00,66.62,66.64,66.6,66.63,12650.0,59.3939,59.4117,59.376,59.4028,12650.0
2021-12-28 11:30:00,66.64,66.67,66.57,66.58,22448.0,59.4117,59.4384,59.3493,59.3582,22448.0
2021-12-28 11:35:00,66.58,66.64,66.58,66.62,10726.0,59.3582,59.4117,59.3582,59.3939,10726.0
2021-12-28 11:40:00,66.62,66.62,66.55,66.56,19267.0,59.3939,59.3939,59.3314,59.3404,19267.0
2021-12-28 11:45:00,66.56,66.59,66.54,66.54,9758.0,59.3404,59.3671,59.3225,59.3225,9758.0
2021-12-28 11:50:00,66.53,66.54,66.43,66.48,37021.0,59.3136,59.3225,59.2245,59.269,37021.0
2021-12-28 11:55:00,66.48,66.57,66.48,66.53,9848.0,59.269,59.3493,59.269,59.3136,9848.0
2021-12-28 12:00:00,66.52,66.56,66.51,66.56,5368.0,59.3047,59.3404,59.2958,59.3404,5368.0
2021-12-28 12:05:00,66.56,66.56,66.53,66.54,7999.0,59.3404,59.3404,59.3136,59.3225,7999.0
2021-12-28 12:10:00,66.54,66.54,66.49,66.49,7962.0,59.3225,59.3225,59.278,59.278,7962.0
2021-12-28 12:15:00,66.5,66.56,66.48,66.54,10238.0,59.2869,59.3404,59.269,59.3225,10238.0
2021-12-28 12:20:00,66.54,66.58,66.54,66.56,6525.0,59.3225,59.3582,59.3225,59.3404,6525.0
2021-12-28 12:25:00,66.55,66.55,66.5,66.55,9796.0,59.3314,59.3314,59.2869,59.3314,9796.0
2021-12-28 12:30:00,66.55,66.55,66.49,66.52,15969.0,59.3314,59.3314,59.278,59.3047,15969.0
2021-12-28 12:35:00,66.53,66.56,66.5,66.5,6193.0,59.3136,59.3404,59.2869,59.2869,6193.0
2021-12-28 12:40:00,66.49,66.51,66.46,66.49,13617.0,59.278,59.2958,59.2512,59.278,13617.0
2021-12-28 12:45:00,66.48,66.62,66.48,66.51,49763.0,59.269,59.3939,59.269,59.2958,49763.0
2021-12-28 12:50:00,66.51,66.51,66.47,66.5,20699.0,59.2958,59.2958,59.2601,59.2869,20699.0
2021-12-28 12:55:00,66.51,66.53,66.49,66.52,23113.0,59.2958,59.3136,59.278,59.3047,23113.0
2021-12-28 13:00:00,66.51,66.61,66.51,66.6,23441.0,59.2958,59.3849,59.2958,59.376,23441.0
2021-12-28 13:05:00,66.6,66.66,66.6,66.63,23755.0,59.376,59.4295,59.376,59.4028,23755.0
2021-12-28 13:10:00,66.63,66.64,66.55,66.56,7605.0,59.4028,59.4117,59.3314,59.3404,7605.0
2021-12-28 13:15:00,66.57,66.62,66.57,66.62,5584.0,59.3493,59.3939,59.3493,59.3939,5584.0
2021-12-28 13:20:00,66.61,66.63,66.6,66.63,7027.0,59.3849,59.4028,59.376,59.4028,7027.0
2021-12-28 13:25:00,66.63,66.64,66.59,66.62,7649.0,59.4028,59.4117,59.3671,59.3939,7649.0
2021-12-28 13:30:00,66.62,66.67,66.62,66.66,8198.0,59.3939,59.4384,59.3939,59.4295,8198.0
2021-12-28 13:35:00,66.66,66.68,66.64,66.65,6565.0,59.4295,59.4473,59.4117,59.4206,6565.0
2021-12-28 13:40:00,66.64,66.68,66.63,66.64,9143.0,59.4117,59.4473,59.4028,59.4117,9143.0
2021-12-28 13:45:00,66.63,66.68,66.62,66.67,7727.0,59.4028,59.4473,59.3939,59.4384,7727.0
2021-12-28 13:50:00,66.67,66.69,66.66,66.68,8379.0,59.4384,59.4563,59.4295,59.4473,8379.0
2021-12-28 13:55:00,66.69,66.72,66.66,66.72,11005.0,59.4563,59.483,59.4295,59.483,11005.0
2021-12-28 14:00:00,66.72,66.76,66.71,66.72,9902.0,59.483,59.5187,59.4741,59.483,9902.0
2021-12-28 14:05:00,66.72,66.72,66.7,66.71,4706.0,59.483,59.483,59.4652,59.4741,4706.0
2021-12-28 14:10:00,66.7,66.7,66.61,66.64,14479.0,59.4652,59.4652,59.3849,59.4117,14479.0
2021-12-28 14:15:00,66.65,66.67,66.61,66.61,9970.0,59.4206,59.4384,59.3849,59.3849,9970.0
2021-12-28 14:20:00,66.62,66.67,66.62,66.67,11414.0,59.3939,59.4384,59.3939,59.4384,11414.0
2021-12-28 14:25:00,66.66,66.67,66.6,66.61,11134.0,59.4295,59.4384,59.376,59.3849,11134.0
2021-12-28 14:30:00,66.62,66.64,66.6,66.62,11818.0,59.3939,59.4117,59.376,59.3939,11818.0
2021-12-28 14:35:00,66.63,66.68,66.63,66.68,11060.0,59.4028,59.4473,59.4028,59.4473,11060.0
2021-12-28 14:40:00,66.69,66.73,66.67,66.73,11398.0,59.4563,59.4919,59.4384,59.4919,11398.0
2021-12-28 14:45:00,66.73,66.77,66.73,66.75,19951.0,59.4919,59.5276,59.4919,59.5098,19951.0
2021-12-28 14:50:00,66.74,66.75,66.73,66.74,8427.0,59.5008,59.5098,59.4919,59.5008,8427.0
2021-12-28 14:55:00,66.74,66.74,66.72,66.73,8937.0,59.5008,59.5008,59.483,59.4919,8937.0
2021-12-28 15:00:00,66.73,66.73,66.69,66.73,9298.0,59.4919,59.4919,59.4563,59.4919,9298.0
2021-12-28 15:05:00,66.73,66.75,66.72,66.75,8489.0,59.4919,59.5098,59.483,59.5098,8489.0
2021-12-28 15:10:00,66.75,66.75,66.7,66.71,10547.0,59.5098,59.5098,59.4652,59.4741,10547.0
2021-12-28 15:15:00,66.7,66.71,66.66,66.66,10206.0,59.4652,59.4741,59.4295,59.4295,10206.0
2021-12-28 15:20:00,66.67,66.69,66.61,66.62,12204.0,59.4384,59.4563,59.3849,59.3939,12204.0
2021-12-28 15:25:00,66.62,66.67,66.59,66.66,19490.0,59.3939,59.4384,59.3671,59.4295,19490.0
2021-12-28 15:30:00,66.65,66.7,66.62,66.67,25961.0,59.4206,59.4652,59.3939,59.4384,25961.0
2021-12-28 15:35:00,66.67,66.69,66.64,66.69,15269.0,59.4384,59.4563,59.4117,59.4563,15269.0
2021-12-28 15:40:00,66.69,66.74,66.67,66.72,22323.0,59.4563,59.5008,59.4384,59.483,22323.0
2021-12-28 15:45:00,66.71,66.85,66.71,66.84,16917.0,59.4741,59.5989,59.4741,59.59,16917.0
2021-12-28 15:50:00,66.85,66.85,66.76,66.81,59878.0,59.5989,59.5989,59.5187,59.5632,59878.0
2021-12-28 15:55:00,66.81,66.92,66.77,66.87,189447.0,59.5632,59.6613,59.5276,59.6167,189447.0
2021-12-29 09:30:00,67.08,67.18,66.94,67.13,75548.0,59.804,59.8931,59.6791,59.8485,75548.0
2021-12-29 09:35:00,67.09,67.09,66.82,66.91,26246.0,59.8129,59.8129,59.5722,59.6524,26246.0
2021-12-29 09:40:00,66.9,67.06,66.86,67.04,23786.0,59.6435,59.7861,59.6078,59.7683,23786.0
2021-12-29 09:45:00,67.01,67.21,66.99,67.06,30387.0,59.7416,59.9199,59.7237,59.7861,30387.0
2021-12-29 09:50:00,67.06,67.07,66.99,67.01,19997.0,59.7861,59.795,59.7237,59.7416,19997.0
2021-12-29 09:55:00,67.01,67.06,66.93,67.01,13998.0,59.7416,59.7861,59.6702,59.7416,13998.0
2021-12-29 10:00:00,67.01,67.09,67.01,67.05,13791.0,59.7416,59.8129,59.7416,59.7772,13791.0
2021-12-29 10:05:00,67.06,67.09,67.03,67.06,23488.0,59.7861,59.8129,59.7594,59.7861,23488.0
2021-12-29 10:10:00,67.07,67.2,67.04,67.18,25530.0,59.795,59.9109,59.7683,59.8931,25530.0
2021-12-29 10:15:00,67.22,67.27,67.18,67.26,17562.0,59.9288,59.9733,59.8931,59.9644,17562.0
2021-12-29 10:20:00,67.24,67.24,67.1,67.14,8289.0,59.9466,59.9466,59.8218,59.8575,8289.0
2021-12-29 10:25:00,67.13,67.17,67.04,67.05,14448.0,59.8485,59.8842,59.7683,59.7772,14448.0
2021-12-29 10:30:00,67.05,67.1,67.0,67.06,10925.0,59.7772,59.8218,59.7326,59.7861,10925.0
2021-12-29 10:35:00,67.04,67.09,66.99,67.07,5019.0,59.7683,59.8129,59.7237,59.795,5019.0
2021-12-29 10:40:00,67.08,67.09,66.97,67.0,9500.0,59.804,59.8129,59.7059,59.7326,9500.0
2021-12-29 10:45:00,67.02,67.03,66.96,66.98,9415.0,59.7505,59.7594,59.697,59.7148,9415.0
2021-12-29 10:50:00,67.0,67.02,66.89,66.92,11709.0,59.7326,59.7505,59.6346,59.6613,11709.0
2021-12-29 10:55:00,66.93,66.93,66.83,66.84,20718.0,59.6702,59.6702,59.5811,59.59,20718.0
2021-12-29 11:00:00,66.85,66.91,66.82,66.82,10549.0,59.5989,59.6524,59.5722,59.5722,10549.0
2021-12-29 11:05:00,66.82,66.83,66.77,66.78,6360.0,59.5722,59.5811,59.5276,59.5365,6360.0
2021-12-29 11:10:00,66.78,66.78,66.71,66.73,17383.0,59.5365,59.5365,59.4741,59.4919,17383.0
2021-12-29 11:15:00,66.74,66.81,66.74,66.8,8351.0,59.5008,59.5632,59.5008,59.5543,8351.0
2021-12-29 11:20:00,66.81,66.88,66.81,66.86,9373.0,59.5632,59.6257,59.5632,59.6078,9373.0
2021-12-29 11:25:00,66.86,66.94,66.86,66.92,21135.0,59.6078,59.6791,59.6078,59.6613,21135.0
2021-12-29 11:30:00,66.94,66.96,66.89,66.95,13781.0,59.6791,59.697,59.6346,59.6881,13781.0
2021-12-29 11:35:00,66.95,66.99,66.95,66.95,12369.0,59.6881,59.7237,59.6881,59.6881,12369.0
2021-12-29 11:40:00,66.95,67.0,66.93,66.99,11836.0,59.6881,59.7326,59.6702,59.7237,11836.0
2021-12-29 11:45:00,66.98,67.07,66.97,67.07,6774.0,59.7148,59.795,59.7059,59.795,6774.0
2021-12-29 11:50:00,67.06,67.14,67.06,67.14,16746.0,59.7861,59.8575,59.7861,59.8575,16746.0
2021-12-29 11:55:00,67.14,67.15,67.08,67.09,7348.0,59.8575,59.8664,59.804,59.8129,7348.0
2021-12-29 12:00:00,67.09,67.15,67.08,67.11,13859.0,59.8129,59.8664,59.804,59.8307,13859.0
2021-12-29 12:05:00,67.11,67.16,67.11,67.14,6653.0,59.8307,59.8753,59.8307,59.8575,6653.0
2021-12-29 12:10:00,67.13,67.16,67.12,67.13,8357.0,59.8485,59.8753,59.8396,59.8485,8357.0
2021-12-29 12:15:00,67.13,67.15,67.12,67.14,8069.0,59.8485,59.8664,59.8396,59.8575,8069.0
2021-12-29 12:20:00,67.14,67.16,67.12,67.14,10693.0,59.8575,59.8753,59.8396,59.8575,10693.0
2021-12-29 12:25:00,67.13,67.16,67.11,67.15,13501.0,59.8485,59.8753,59.8307,59.8664,13501.0
2021-12-29 12:30:00,67.15,67.19,67.14,67.19,3728.0,59.8664,59.902,59.8575,59.902,3728.0
2021-12-29 12:35:00,67.18,67.21,67.17,67.19,10067.0,59.8931,59.9199,59.8842,59.902,10067.0
2021-12-29 12:40:00,67.2,67.21,67.16,67.16,5027.0,59.9109,59.9199,59.8753,59.8753,5027.0
2021-12-29 12:45:00,67.16,67.19,67.13,67.13,8872.0,59.8753,59.902,59.8485,59.8485,8872.0
2021-12-29 12:50:00,67.12,67.14,67.12,67.13,5232.0,59.8396,59.8575,59.8396,59.8485,5232.0
2021-12-29 12:55:00,67.13,67.17,67.12,67.17,5738.0,59.8485,59.8842,59.8396,59.8842,5738.0
2021-12-29 13:00:00,67.18,67.18,67.14,67.18,7586.0,59.8931,59.8931,59.8575,59.8931,7586.0
2021-12-29 13:05:00,67.19,67.19,67.16,67.18,4001.0,59.902,59.902,59.8753,59.8931,4001.0
2021-12-29 13:10:00,67.19,67.21,67.18,67.19,11713.0,59.902,59.9199,59.8931,59.902,11713.0
2021-12-29 13:15:00,67.2,67.22,67.18,67.21,3767.0,59.9109,59.9288,59.8931,59.9199,3767.0
2021-12-29 13:20:00,67.21,67.21,67.19,67.2,4498.0,59.9199,59.9199,59.902,59.9109,4498.0
2021-12-29 13:25:00,67.19,67.19,67.16,67.18,7403.0,59.902,59.902,59.8753,59.8931,7403.0
2021-12-29 13:30:00,67.16,67.17,67.15,67.15,7472.0,59.8753,59.8842,59.8664,59.8664,7472.0
2021-12-29 13:35:00,67.15,67.16,67.13,67.13,34318.0,59.8664,59.8753,59.8485,59.8485,34318.0
2021-12-29 13:40:00,67.14,67.19,67.12,67.18,32258.0,59.8575,59.902,59.8396,59.8931,32258.0
2021-12-29 13:45:00,67.17,67.21,67.16,67.21,6186.0,59.8842,59.9199,59.8753,59.9199,6186.0
2021-12-29 13:50:00,67.22,67.24,67.2,67.23,11998.0,59.9288,59.9466,59.9109,59.9377,11998.0
2021-12-29 13:55:00,67.23,67.25,67.2,67.23,14904.0,59.9377,59.9555,59.9109,59.9377,14904.0
2021-12-29 14:00:00,67.24,67.24,67.17,67.19,7858.0,59.9466,59.9466,59.8842,59.902,7858.0
2021-12-29 14:05:00,67.19,67.25,67.19,67.25,12522.0,59.902,59.9555,59.902,59.9555,12522.0
2021-12-29 14:10:00,67.24,67.25,67.16,67.18,18938.0,59.9466,59.9555,59.8753,59.8931,18938.0
2021-12-29 14:15:00,67.18,67.21,67.18,67.2,14869.0,59.8931,59.9199,59.8931,59.9109,14869.0
2021-12-29 14:20:00,67.21,67.21,67.18,67.19,6346.0,59.9199,59.9199,59.8931,59.902,6346.0
2021-12-29 14:25:00,67.19,67.19,67.13,67.13,11999.0,59.902,59.902,59.8485,59.8485,11999.0
2021-12-29 14:30:00,67.14,67.15,67.12,67.13,9629.0,59.8575,59.8664,59.8396,59.8485,9629.0
2021-12-29 14:35:00,67.13,67.14,67.11,67.12,5059.0,59.8485,59.8575,59.8307,59.8396,5059.0
2021-12-29 14:40:00,67.12,67.14,67.11,67.11,5715.0,59.8396,59.8575,59.8307,59.8307,5715.0
2021-12-29 14:45:00,67.11,67.12,67.08,67.08,8898.0,59.8307,59.8396,59.804,59.804,8898.0
2021-12-29 14:50:00,67.07,67.09,67.05,67.07,9558.0,59.795,59.8129,59.7772,59.795,9558.0
2021-12-29 14:55:00,67.07,67.09,67.07,67.08,3579.0,59.795,59.8129,59.795,59.804,3579.0
2021-12-29 15:00:00,67.09,67.16,67.08,67.16,17906.0,59.8129,59.8753,59.804,59.8753,17906.0
2021-12-29 15:05:00,67.16,67.19,67.15,67.16,18240.0,59.8753,59.902,59.8664,59.8753,18240.0
2021-12-29 15:10:00,67.16,67.2,67.15,67.18,13780.0,59.8753,59.9109,59.8664,59.8931,13780.0
2021-12-29 15:15:00,67.17,67.19,67.15,67.19,14217.0,59.8842,59.902,59.8664,59.902,14217.0
2021-12-29 15:20:00,67.19,67.25,67.18,67.23,10859.0,59.902,59.9555,59.8931,59.9377,10859.0
2021-12-29 15:25:00,67.23,67.24,67.2,67.21,15729.0,59.9377,59.9466,59.9109,59.9199,15729.0
2021-12-29 15:30:00,67.22,67.23,67.17,67.21,17761.0,59.9288,59.9377,59.8842,59.9199,17761.0
2021-12-29 15:35:00,67.21,67.25,67.16,67.17,17623.0,59.9199,59.9555,59.8753,59.8842,17623.0
2021-12-29 15:40:00,67.18,67.21,67.14,67.15,26047.0,59.8931,59.9199,59.8575,59.8664,26047.0
2021-12-29 15:45:00,67.15,67.2,67.15,67.18,35205.0,59.8664,59.9109,59.8664,59.8931,35205.0
2021-12-29 15:50:00,67.18,67.19,67.09,67.1,44072.0,59.8931,59.902,59.8129,59.8218,44072.0
2021-12-29 15:55:00,67.09,67.14,67.02,67.03,128400.0,59.8129,59.8575,59.7505,59.7594,128400.0
2021-12-30 09:30:00,67.19,67.37,66.97,67.03,36255.0,59.902,60.0625,59.7059,59.7594,36255.0
2021-12-30 09:35:00,67.04,67.16,66.95,67.15,14078.0,59.7683,59.8753,59.6881,59.8664,14078.0
2021-12-30 09:40:00,67.16,67.22,67.1,67.19,25523.0,59.8753,59.9288,59.8218,59.902,25523.0
2021-12-30 09:45:00,67.17,67.21,67.08,67.12,15173.0,59.8842,59.9199,59.804,59.8396,15173.0
2021-12-30 09:50:00,67.12,67.14,67.05,67.06,17651.0,59.8396,59.8575,59.7772,59.7861,17651.0
2021-12-30 09:55:00,67.07,67.09,66.96,66.96,24351.0,59.795,59.8129,59.697,59.697,24351.0
2021-12-30 10:00:00,66.97,66.97,66.88,66.88,22450.0,59.7059,59.7059,59.6257,59.6257,22450.0
2021-12-30 10:05:00,66.88,66.93,66.85,66.89,16512.0,59.6257,59.6702,59.5989,59.6346,16512.0
2021-12-30 10:10:00,66.9,66.94,66.88,66.92,13160.0,59.6435,59.6791,59.6257,59.6613,13160.0
2021-12-30 10:15:00,66.92,67.01,66.92,66.96,17435.0,59.6613,59.7416,59.6613,59.697,17435.0
2021-12-30 10:20:00,66.97,67.0,66.84,66.85,12388.0,59.7059,59.7326,59.59,59.5989,12388.0
2021-12-30 10:25:00,66.85,66.91,66.85,66.88,11932.0,59.5989,59.6524,59.5989,59.6257,11932.0
2021-12-30 10:30:00,66.87,66.91,66.86,66.86,23856.0,59.6167,59.6524,59.6078,59.6078,23856.0
2021-12-30 10:35:00,66.86,66.88,66.75,66.76,17120.0,59.6078,59.6257,59.5098,59.5187,17120.0
2021-12-30 10:40:00,66.75,66.8,66.73,66.8,13204.0,59.5098,59.5543,59.4919,59.5543,13204.0
2021-12-30 10:45:00,66.79,66.8,66.73,66.77,12179.0,59.5454,59.5543,59.4919,59.5276,12179.0
2021-12-30 10:50:00,66.78,66.86,66.77,66.85,13059.0,59.5365,59.6078,59.5276,59.5989,13059.0
2021-12-30 10:55:00,66.84,66.88,66.79,66.85,15858.0,59.59,59.6257,59.5454,59.5989,15858.0
2021-12-30 11:00:00,66.85,66.93,66.85,66.85,10895.0,59.5989,59.6702,59.5989,59.5989,10895.0
2021-12-30 11:05:00,66.85,66.85,66.77,66.8,12154.0,59.5989,59.5989,59.5276,59.5543,12154.0
2021-12-30 11:10:00,66.8,66.82,66.78,66.8,13592.0,59.5543,59.5722,59.5365,59.5543,13592.0
2021-12-30 11:15:00,66.81,66.82,66.76,66.79,10190.0,59.5632,59.5722,59.5187,59.5454,10190.0
2021-12-30 11:20:00,66.79,66.82,66.76,66.78,9435.0,59.5454,59.5722,59.5187,59.5365,9435.0
2021-12-30 11:25:00,66.78,66.79,66.73,66.74,14700.0,59.5365,59.5454,59.4919,59.5008,14700.0
2021-12-30 11:30:00,66.73,66.81,66.73,66.78,11815.0,59.4919,59.5632,59.4919,59.5365,11815.0
2021-12-30 11:35:00,66.78,66.81,66.76,66.76,8964.0,59.5365,59.5632,59.5187,59.5187,8964.0
2021-12-30 11:40:00,66.76,66.77,66.72,66.77,7396.0,59.5187,59.5276,59.483,59.5276,7396.0
2021-12-30 11:45:00,66.78,66.79,66.74,66.77,10426.0,59.5365,59.5454,59.5008,59.5276,10426.0
2021-12-30 11:50:00,66.76,66.76,66.72,66.72,7046.0,59.5187,59.5187,59.483,59.483,7046.0
2021-12-30 11:55:00,66.72,66.74,66.7,66.72,9961.0,59.483,59.5008,59.4652,59.483,9961.0
2021-12-30 12:00:00,66.74,66.77,66.73,66.74,9748.0,59.5008,59.5276,59.4919,59.5008,9748.0
2021-12-30 12:05:00,66.75,66.76,66.7,66.71,10201.0,59.5098,59.5187,59.4652,59.4741,10201.0
2021-12-30 12:10:00,66.7,66.72,66.68,66.71,9844.0,59.4652,59.483,59.4473,59.4741,9844.0
2021-12-30 12:15:00,66.7,66.75,66.7,66.73,8709.0,59.4652,59.5098,59.4652,59.4919,8709.0
2021-12-30 12:20:00,66.74,66.76,66.73,66.76,12883.0,59.5008,59.5187,59.4919,59.5187,12883.0
2021-12-30 12:25:00,66.75,66.84,66.75,66.83,10250.0,59.5098,59.59,59.5098,59.5811,10250.0
2021-12-30 12:30:00,66.83,66.91,66.83,66.89,8395.0,59.5811,59.6524,59.5811,59.6346,8395.0
2021-12-30 12:35:00,66.9,66.93,66.88,66.89,9323.0,59.6435,59.6702,59.6257,59.6346,9323.0
2021-12-30 12:40:00,66.89,66.91,66.87,66.88,5829.0,59.6346,59.6524,59.6167,59.6257,5829.0
2021-12-30 12:45:00,66.89,66.9,66.85,66.86,18717.0,59.6346,59.6435,59.5989,59.6078,18717.0
2021-12-30 12:50:00,66.87,66.88,66.85,66.87,6580.0,59.6167,59.6257,59.5989,59.6167,6580.0
2021-12-30 12:55:00,66.87,66.91,66.86,66.89,7957.0,59.6167,59.6524,59.6078,59.6346,7957.0
2021-12-30 13:00:00,66.88,66.94,66.88,66.93,12910.0,59.6257,59.6791,59.6257,59.6702,12910.0
2021-12-30 13:05:00,66.94,66.97,66.92,66.97,11175.0,59.6791,59.7059,59.6613,59.7059,11175.0
2021-12-30 13:10:00,66.97,67.0,66.94,67.0,6221.0,59.7059,59.7326,59.6791,59.7326,6221.0
2021-12-30 13:15:00,66.99,67.0,66.97,66.97,8735.0,59.7237,59.7326,59.7059,59.7059,8735.0
2021-12-30 13:20:00,66.97,66.99,66.94,66.95,7091.0,59.7059,59.7237,59.6791,59.6881,7091.0
2021-12-30 13:25:00,66.95,66.97,66.93,66.94,10954.0,59.6881,59.7059,59.6702,59.6791,10954.0
2021-12-30 13:30:00,66.94,66.94,66.9,66.93,7340.0,59.6791,59.6791,59.6435,59.6702,7340.0
2021-12-30 13:35:00,66.93,66.96,66.93,66.95,4564.0,59.6702,59.697,59.6702,59.6881,4564.0
2021-12-30 13:40:00,66.95,66.96,66.91,66.92,8745.0,59.6881,59.697,59.6524,59.6613,8745.0
2021-12-30 13:45:00,66.92,67.0,66.91,67.0,11831.0,59.6613,59.7326,59.6524,59.7326,11831.0
2021-12-30 13:50:00,67.0,67.02,66.97,66.98,10221.0,59.7326,59.7505,59.7059,59.7148,10221.0
2021-12-30 13:55:00,66.98,67.01,66.97,67.01,12127.0,59.7148,59.7416,59.7059,59.7416,12127.0
2021-12-30 14:00:00,67.01,67.04,67.0,67.02,15361.0,59.7416,59.7683,59.7326,59.7505,15361.0
2021-12-30 14:05:00,67.01,67.02,66.97,67.0,15899.0,59.7416,59.7505,59.7059,59.7326,15899.0
2021-12-30 14:10:00,66.99,66.99,66.92,66.93,10546.0,59.7237,59.7237,59.6613,59.6702,10546.0
2021-12-30 14:15:00,66.93,66.98,66.92,66.98,10517.0,59.6702,59.7148,59.6613,59.7148,10517.0
2021-12-30 14:20:00,66.98,67.01,66.98,66.99,6465.0,59.7148,59.7416,59.7148,59.7237,6465.0
2021-12-30 14:25:00,67.0,67.03,66.99,67.02,8553.0,59.7326,59.7594,59.7237,59.7505,8553.0
2021-12-30 14:30:00,67.02,67.04,67.01,67.04,9658.0,59.7505,59.7683,59.7416,59.7683,9658.0
2021-12-30 14:35:00,67.04,67.05,67.02,67.04,6042.0,59.7683,59.7772,59.7505,59.7683,6042.0
2021-12-30 14:40:00,67.05,67.1,67.04,67.09,9807.0,59.7772,59.8218,59.7683,59.8129,9807.0
2021-12-30 14:45:00,67.09,67.1,67.04,67.06,11414.0,59.8129,59.8218,59.7683,59.7861,11414.0
2021-12-30 14:50:00,67.05,67.05,67.02,67.05,9926.0,59.7772,59.7772,59.7505,59.7772,9926.0
2021-12-30 14:55:00,67.05,67.08,67.03,67.05,6452.0,59.7772,59.804,59.7594,59.7772,6452.0
2021-12-30 15:00:00,67.05,67.06,66.99,67.03,17155.0,59.7772,59.7861,59.7237,59.7594,17155.0
2021-12-30 15:05:00,67.03,67.09,67.03,67.08,10434.0,59.7594,59.8129,59.7594,59.804,10434.0
2021-12-30 15:10:00,67.09,67.14,67.09,67.11,8381.0,59.8129,59.8575,59.8129,59.8307,8381.0
2021-12-30 15:15:00,67.1,67.15,67.08,67.15,10340.0,59.8218,59.8664,59.804,59.8664,10340.0
2021-12-30 15:20:00,67.14,67.14,67.09,67.12,15882.0,59.8575,59.8575,59.8129,59.8396,15882.0
2021-12-30 15:25:00,67.12,67.14,67.07,67.08,15913.0,59.8396,59.8575,59.795,59.804,15913.0
2021-12-30 15:30:00,67.08,67.1,67.04,67.09,28281.0,59.804,59.8218,59.7683,59.8129,28281.0
2021-12-30 15:35:00,67.09,67.14,67.07,67.14,22092.0,59.8129,59.8575,59.795,59.8575,22092.0
2021-12-30 15:40:00,67.14,67.15,67.09,67.12,16191.0,59.8575,59.8664,59.8129,59.8396,16191.0
2021-12-30 15:45:00,67.11,67.14,67.08,67.12,28559.0,59.8307,59.8575,59.804,59.8396,28559.0
2021-12-30 15:50:00,67.12,67.12,67.01,67.06,50766.0,59.8396,59.8396,59.7416,59.7861,50766.0
2021-12-30 15:55:00,67.06,67.08,66.99,67.05,125231.0,59.7861,59.804,59.7237,59.7772,125231.0
2021-12-31 09:30:00,67.01,67.14,66.9,67.03,24950.0,59.7416,59.8575,59.6435,59.7594,24950.0
2021-12-31 09:35:00,67.0,67.16,66.94,67.09,14497.0,59.7326,59.8753,59.6791,59.8129,14497.0
2021-12-31 09:40:00,67.04,67.17,67.01,67.17,19400.0,59.7683,59.8842,59.7416,59.8842,19400.0
2021-12-31 09:45:00,67.13,67.19,67.09,67.15,17908.0,59.8485,59.902,59.8129,59.8664,17908.0
2021-12-31 09:50:00,67.17,67.19,66.98,67.0,14810.0,59.8842,59.902,59.7148,59.7326,14810.0
2021-12-31 09:55:00,66.98,66.99,66.89,66.9,12922.0,59.7148,59.7237,59.6346,59.6435,12922.0
2021-12-31 10:00:00,66.9,67.05,66.9,67.03,14046.0,59.6435,59.7772,59.6435,59.7594,14046.0
2021-12-31 10:05:00,67.02,67.02,66.92,66.92,15466.0,59.7505,59.7505,59.6613,59.6613,15466.0
2021-12-31 10:10:00,66.91,66.96,66.9,66.94,13176.0,59.6524,59.697,59.6435,59.6791,13176.0
2021-12-31 10:15:00,66.93,67.0,66.91,67.0,12410.0,59.6702,59.7326,59.6524,59.7326,12410.0
2021-12-31 10:20:00,67.01,67.03,66.96,66.98,9202.0,59.7416,59.7594,59.697,59.7148,9202.0
2021-12-31 10:25:00,66.97,67.01,66.96,67.01,8188.0,59.7059,59.7416,59.697,59.7416,8188.0
2021-12-31 10:30:00,67.0,67.0,66.89,66.9,17262.0,59.7326,59.7326,59.6346,59.6435,17262.0
2021-12-31 10:35:00,66.9,66.96,66.88,66.89,12684.0,59.6435,59.697,59.6257,59.6346,12684.0
2021-12-31 10:40:00,66.89,66.9,66.85,66.88,13375.0,59.6346,59.6435,59.5989,59.6257,13375.0
2021-12-31 10:45:00,66.88,66.91,66.85,66.91,16701.0,59.6257,59.6524,59.5989,59.6524,16701.0
2021-12-31 10:50:00,66.91,66.91,66.88,66.9,15763.0,59.6524,59.6524,59.6257,59.6435,15763.0
2021-12-31 10:55:00,66.89,66.93,66.86,66.9,18899.0,59.6346,59.6702,59.6078,59.6435,18899.0
2021-12-31 11:00:00,66.9,66.98,66.9,66.94,20693.0,59.6435,59.7148,59.6435,59.6791,20693.0
2021-12-31 11:05:00,66.94,66.99,66.92,66.98,11515.0,59.6791,59.7237,59.6613,59.7148,11515.0
2021-12-31 11:10:00,66.98,67.05,66.96,67.03,10371.0,59.7148,59.7772,59.697,59.7594,10371.0
2021-12-31 11:15:00,67.03,67.06,66.98,66.98,13345.0,59.7594,59.7861,59.7148,59.7148,13345.0
2021-12-31 11:20:00,66.98,66.99,66.91,66.93,8160.0,59.7148,59.7237,59.6524,59.6702,8160.0
2021-12-31 11:25:00,66.92,66.92,66.85,66.88,8463.0,59.6613,59.6613,59.5989,59.6257,8463.0
2021-12-31 11:30:00,66.87,66.91,66.86,66.87,17818.0,59.6167,59.6524,59.6078,59.6167,17818.0
2021-12-31 11:35:00,66.88,66.9,66.84,66.87,14628.0,59.6257,59.6435,59.59,59.6167,14628.0
2021-12-31 11:40:00,66.87,66.88,66.84,66.85,6555.0,59.6167,59.6257,59.59,59.5989,6555.0
2021-12-31 11:45:00,66.84,66.85,66.82,66.83,4889.0,59.59,59.5989,59.5722,59.5811,4889.0
2021-12-31 11:50:00,66.84,66.91,66.83,66.89,7227.0,59.59,59.6524,59.5811,59.6346,7227.0
2021-12-31 11:55:00,66.9,66.92,66.85,66.87,12706.0,59.6435,59.6613,59.5989,59.6167,12706.0
2021-12-31 12:00:00,66.87,66.9,66.83,66.86,15987.0,59.6167,59.6435,59.5811,59.6078,15987.0
2021-12-31 12:05:00,66.85,66.88,66.83,66.84,7351.0,59.5989,59.6257,59.5811,59.59,7351.0
2021-12-31 12:10:00,66.84,66.86,66.83,66.86,7809.0,59.59,59.6078,59.5811,59.6078,7809.0
2021-12-31 12:15:00,66.86,66.87,66.8,66.8,9863.0,59.6078,59.6167,59.5543,59.5543,9863.0
2021-12-31 12:20:00,66.8,66.85,66.8,66.84,11820.0,59.5543,59.5989,59.5543,59.59,11820.0
2021-12-31 12:25:00,66.83,66.86,66.82,66.83,9926.0,59.5811,59.6078,59.5722,59.5811,9926.0
2021-12-31 12:30:00,66.83,66.86,66.82,66.84,7600.0,59.5811,59.6078,59.5722,59.59,7600.0
2021-12-31 12:35:00,66.84,66.88,66.84,66.86,9711.0,59.59,59.6257,59.59,59.6078,9711.0
2021-12-31 12:40:00,66.87,66.92,66.84,66.91,13224.0,59.6167,59.6613,59.59,59.6524,13224.0
2021-12-31 12:45:00,66.91,66.95,66.9,66.95,5586.0,59.6524,59.6881,59.6435,59.6881,5586.0
2021-12-31 12:50:00,66.96,66.98,66.96,66.98,3964.0,59.697,59.7148,59.697,59.7148,3964.0
2021-12-31 12:55:00,66.98,67.0,66.96,66.99,9316.0,59.7148,59.7326,59.697,59.7237,9316.0
2021-12-31 13:00:00,67.0,67.03,67.0,67.03,4964.0,59.7326,59.7594,59.7326,59.7594,4964.0
2021-12-31 13:05:00,67.03,67.07,67.03,67.03,6070.0,59.7594,59.795,59.7594,59.7594,6070.0
2021-12-31 13:10:00,67.03,67.03,67.0,67.0,8187.0,59.7594,59.7594,59.7326,59.7326,8187.0
2021-12-31 13:15:00,67.01,67.02,66.96,66.97,10975.0,59.7416,59.7505,59.697,59.7059,10975.0
2021-12-31 13:20:00,66.97,67.01,66.97,67.0,5978.0,59.7059,59.7416,59.7059,59.7326,5978.0
2021-12-31 13:25:00,67.0,67.02,66.99,67.02,10886.0,59.7326,59.7505,59.7237,59.7505,10886.0
2021-12-31 13:30:00,67.03,67.04,67.01,67.02,6675.0,59.7594,59.7683,59.7416,59.7505,6675.0
2021-12-31 13:35:00,67.03,67.04,67.01,67.02,6893.0,59.7594,59.7683,59.7416,59.7505,6893.0
2021-12-31 13:40:00,67.03,67.03,66.99,67.01,10861.0,59.7594,59.7594,59.7237,59.7416,10861.0
2021-12-31 13:45:00,67.01,67.01,66.98,67.0,8826.0,59.7416,59.7416,59.7148,59.7326,8826.0
2021-12-31 13:50:00,67.0,67.07,66.99,67.06,9516.0,59.7326,59.795,59.7237,59.7861,9516.0
2021-12-31 13:55:00,67.06,67.08,67.05,67.08,5083.0,59.7861,59.804,59.7772,59.804,5083.0
2021-12-31 14:00:00,67.08,67.13,67.05,67.13,20666.0,59.804,59.8485,59.7772,59.8485,20666.0
2021-12-31 14:05:00,67.14,67.18,67.12,67.13,28791.0,59.8575,59.8931,59.8396,59.8485,28791.0
2021-12-31 14:10:00,67.12,67.18,67.12,67.17,10959.0,59.8396,59.8931,59.8396,59.8842,10959.0
2021-12-31 14:15:00,67.17,67.22,67.16,67.2,14251.0,59.8842,59.9288,59.8753,59.9109,14251.0
2021-12-31 14:20:00,67.2,67.22,67.14,67.14,8830.0,59.9109,59.9288,59.8575,59.8575,8830.0
2021-12-31 14:25:00,67.13,67.15,67.1,67.14,11692.0,59.8485,59.8664,59.8218,59.8575,11692.0
2021-12-31 14:30:00,67.15,67.16,67.12,67.13,12185.0,59.8664,59.8753,59.8396,59.8485,12185.0
2021-12-31 14:35:00,67.14,67.2,67.13,67.19,20435.0,59.8575,59.9109,59.8485,59.902,20435.0
2021-12-31 14:40:00,67.19,67.23,67.18,67.21,11847.0,59.902,59.9377,59.8931,59.9199,11847.0
2021-12-31 14:45:00,67.21,67.24,67.21,67.23,6494.0,59.9199,59.9466,59.9199,59.9377,6494.0
2021-12-31 14:50:00,67.22,67.24,67.19,67.2,12045.0,59.9288,59.9466,59.902,59.9109,12045.0
2021-12-31 14:55:00,67.21,67.24,67.2,67.23,10250.0,59.9199,59.9466,59.9109,59.9377,10250.0
2021-12-31 15:00:00,67.22,67.27,67.22,67.26,15433.0,59.9288,59.9733,59.9288,59.9644,15433.0
2021-12-31 15:05:00,67.26,67.27,67.24,67.26,7197.0,59.9644,59.9733,59.9466,59.9644,7197.0
2021-12-31 15:10:00,67.26,67.28,67.21,67.23,17714.0,59.9644,59.9823,59.9199,59.9377,17714.0
2021-12-31 15:15:00,67.22,67.27,67.21,67.27,12070.0,59.9288,59.9733,59.9199,59.9733,12070.0
2021-12-31 15:20:00,67.27,67.37,67.27,67.37,18545.0,59.9733,60.0625,59.9733,60.0625,18545.0
2021-12-31 15:25:00,67.37,67.4,67.33,67.4,13359.0,60.0625,60.0892,60.0268,60.0892,13359.0
2021-12-31 15:30:00,67.4,67.44,67.39,67.43,29508.0,60.0892,60.1249,60.0803,60.116,29508.0
2021-12-31 15:35:00,67.43,67.53,67.43,67.52,22361.0,60.116,60.2051,60.116,60.1962,22361.0
2021-12-31 15:40:00,67.51,67.51,67.43,67.47,42149.0,60.1873,60.1873,60.116,60.1517,42149.0
2021-12-31 15:45:00,67.47,67.52,67.46,67.46,33491.0,60.1517,60.1962,60.1427,60.1427,33491.0
2021-12-31 15:50:00,67.46,67.53,67.34,67.38,75673.0,60.1427,60.2051,60.0358,60.0714,75673.0
2021-12-31 15:55:00,67.38,67.42,67.34,67.38,133684.0,60.0714,60.1071,60.0358,60.0714,133684.0
2022-01-03 09:30:00,67.2,67.25,66.61,66.71,97704.0,59.9109,59.9555,59.3849,59.4741,97704.0
2022-01-03 09:35:00,66.74,66.96,66.71,66.84,36020.0,59.5008,59.697,59.4741,59.59,36020.0
2022-01-03 09:40:00,66.83,66.88,66.76,66.78,40487.0,59.5811,59.6257,59.5187,59.5365,40487.0
2022-01-03 09:45:00,66.77,66.86,66.49,66.54,50559.0,59.5276,59.6078,59.278,59.3225,50559.0
2022-01-03 09:50:00,66.55,66.67,66.51,66.53,49299.0,59.3314,59.4384,59.2958,59.3136,49299.0
2022-01-03 09:55:00,66.5,66.5,66.33,66.33,31824.0,59.2869,59.2869,59.1353,59.1353,31824.0
2022-01-03 10:00:00,66.33,66.34,65.99,66.03,38240.0,59.1353,59.1442,58.8322,58.8678,38240.0
2022-01-03 10:05:00,66.04,66.13,65.96,66.01,75621.0,58.8768,58.957,58.8054,58.85,75621.0
2022-01-03 10:10:00,66.01,66.23,66.0,66.09,42964.0,58.85,59.0462,58.8411,58.9213,42964.0
2022-01-03 10:15:00,66.08,66.14,65.99,66.14,39175.0,58.9124,58.9659,58.8322,58.9659,39175.0
2022-01-03 10:20:00,66.13,66.28,66.13,66.16,38190.0,58.957,59.0907,58.957,58.9837,38190.0
2022-01-03 10:25:00,66.12,66.21,66.09,66.15,43918.0,58.9481,59.0283,58.9213,58.9748,43918.0
2022-01-03 10:30:00,66.15,66.19,66.05,66.06,115724.0,58.9748,59.0105,58.8857,58.8946,115724.0
2022-01-03 10:35:00,66.07,66.09,65.93,66.03,57100.0,58.9035,58.9213,58.7787,58.8678,57100.0
2022-01-03 10:40:00,66.03,66.04,65.89,66.02,44176.0,58.8678,58.8768,58.743,58.8589,44176.0
2022-01-03 10:45:00,66.01,66.24,65.93,66.21,37884.0,58.85,59.0551,58.7787,59.0283,37884.0
2022-01-03 10:50:00,66.2,66.21,66.03,66.07,38116.0,59.0194,59.0283,58.8678,58.9035,38116.0
2022-01-03 10:55:00,66.07,66.24,66.03,66.23,44509.0,58.9035,59.0551,58.8678,59.0462,44509.0
2022-01-03 11:00:00,66.22,66.26,66.13,66.16,31627.0,59.0372,59.0729,58.957,58.9837,31627.0
2022-01-03 11:05:00,66.16,66.19,66.1,66.18,21336.0,58.9837,59.0105,58.9303,59.0016,21336.0
2022-01-03 11:10:00,66.18,66.24,66.18,66.2,36099.0,59.0016,59.0551,59.0016,59.0194,36099.0
2022-01-03 11:15:00,66.21,66.35,66.17,66.32,31135.0,59.0283,59.1531,58.9927,59.1264,31135.0
2022-01-03 11:20:00,66.34,66.37,66.24,66.31,19580.0,59.1442,59.171,59.0551,59.1175,19580.0
2022-01-03 11:25:00,66.31,66.32,66.21,66.22,38483.0,59.1175,59.1264,59.0283,59.0372,38483.0
2022-01-03 11:30:00,66.22,66.25,66.1,66.13,25807.0,59.0372,59.064,58.9303,58.957,25807.0
2022-01-03 11:35:00,66.13,66.25,66.12,66.25,34900.0,58.957,59.064,58.9481,59.064,34900.0
2022-01-03 11:40:00,66.25,66.44,66.24,66.44,71032.0,59.064,59.2334,59.0551,59.2334,71032.0
2022-01-03 11:45:00,66.45,66.45,66.36,66.37,17879.0,59.2423,59.2423,59.1621,59.171,17879.0
2022-01-03 11:50:00,66.37,66.45,66.36,66.42,18476.0,59.171,59.2423,59.1621,59.2155,18476.0
2022-01-03 11:55:00,66.43,66.47,66.41,66.44,37262.0,59.2245,59.2601,59.2066,59.2334,37262.0
2022-01-03 12:00:00,66.43,66.47,66.39,66.41,40638.0,59.2245,59.2601,59.1888,59.2066,40638.0
2022-01-03 12:05:00,66.4,66.44,66.38,66.42,16909.0,59.1977,59.2334,59.1799,59.2155,16909.0
2022-01-03 12:10:00,66.42,66.55,66.42,66.54,17411.0,59.2155,59.3314,59.2155,59.3225,17411.0
2022-01-03 12:15:00,66.54,66.59,66.51,66.59,14216.0,59.3225,59.3671,59.2958,59.3671,14216.0
2022-01-03 12:20:00,66.59,66.64,66.58,66.61,12421.0,59.3671,59.4117,59.3582,59.3849,12421.0
2022-01-03 12:25:00,66.61,66.66,66.59,66.64,15883.0,59.3849,59.4295,59.3671,59.4117,15883.0
2022-01-03 12:30:00,66.64,66.65,66.59,66.59,12540.0,59.4117,59.4206,59.3671,59.3671,12540.0
2022-01-03 12:35:00,66.6,66.67,66.57,66.66,22278.0,59.376,59.4384,59.3493,59.4295,22278.0
2022-01-03 12:40:00,66.66,66.68,66.61,66.63,25120.0,59.4295,59.4473,59.3849,59.4028,25120.0
2022-01-03 12:45:00,66.64,66.69,66.63,66.65,17660.0,59.4117,59.4563,59.4028,59.4206,17660.0
2022-01-03 12:50:00,66.65,66.65,66.56,66.56,21196.0,59.4206,59.4206,59.3404,59.3404,21196.0
2022-01-03 12:55:00,66.57,66.64,66.56,66.63,18698.0,59.3493,59.4117,59.3404,59.4028,18698.0
2022-01-03 13:00:00,66.63,66.65,66.58,66.63,23550.0,59.4028,59.4206,59.3582,59.4028,23550.0
2022-01-03 13:05:00,66.63,66.77,66.62,66.67,64071.0,59.4028,59.5276,59.3939,59.4384,64071.0
2022-01-03 13:10:00,66.67,66.71,66.64,66.7,15957.0,59.4384,59.4741,59.4117,59.4652,15957.0
2022-01-03 13:15:00,66.7,66.75,66.7,66.72,18734.0,59.4652,59.5098,59.4652,59.483,18734.0
2022-01-03 13:20:00,66.72,66.76,66.71,66.74,11053.0,59.483,59.5187,59.4741,59.5008,11053.0
2022-01-03 13:25:00,66.74,66.81,66.74,66.81,9522.0,59.5008,59.5632,59.5008,59.5632,9522.0
2022-01-03 13:30:00,66.82,66.85,66.8,66.84,12649.0,59.5722,59.5989,59.5543,59.59,12649.0
2022-01-03 13:35:00,66.83,66.84,66.76,66.78,12390.0,59.5811,59.59,59.5187,59.5365,12390.0
2022-01-03 13:40:00,66.78,66.79,66.74,66.79,15874.0,59.5365,59.5454,59.5008,59.5454,15874.0
2022-01-03 13:45:00,66.78,66.81,66.75,66.79,28574.0,59.5365,59.5632,59.5098,59.5454,28574.0
2022-01-03 13:50:00,66.78,66.83,66.78,66.81,27668.0,59.5365,59.5811,59.5365,59.5632,27668.0
2022-01-03 13:55:00,66.81,66.83,66.76,66.78,75896.0,59.5632,59.5811,59.5187,59.5365,75896.0
2022-01-03 14:00:00,66.77,66.87,66.72,66.86,34009.0,59.5276,59.6167,59.483,59.6078,34009.0
2022-01-03 14:05:00,66.86,66.96,66.85,66.96,18070.0,59.6078,59.697,59.5989,59.697,18070.0
2022-01-03 14:10:00,66.95,67.08,66.94,67.08,31516.0,59.6881,59.804,59.6791,59.804,31516.0
2022-01-03 14:15:00,67.07,67.08,66.97,66.98,27892.0,59.795,59.804,59.7059,59.7148,27892.0
2022-01-03 14:20:00,66.97,67.07,66.95,67.06,47054.0,59.7059,59.795,59.6881,59.7861,47054.0
2022-01-03 14:25:00,67.06,67.09,67.04,67.06,22941.0,59.7861,59.8129,59.7683,59.7861,22941.0
2022-01-03 14:30:00,67.07,67.08,66.99,66.99,13710.0,59.795,59.804,59.7237,59.7237,13710.0
2022-01-03 14:35:00,66.99,67.03,66.98,67.0,21324.0,59.7237,59.7594,59.7148,59.7326,21324.0
2022-01-03 14:40:00,67.01,67.08,67.01,67.08,26053.0,59.7416,59.804,59.7416,59.804,26053.0
2022-01-03 14:45:00,67.08,67.08,67.04,67.07,16836.0,59.804,59.804,59.7683,59.795,16836.0
2022-01-03 14:50:00,67.07,67.09,67.06,67.09,14841.0,59.795,59.8129,59.7861,59.8129,14841.0
2022-01-03 14:55:00,67.08,67.08,67.03,67.03,16251.0,59.804,59.804,59.7594,59.7594,16251.0
2022-01-03 15:00:00,67.03,67.07,66.95,66.98,29487.0,59.7594,59.795,59.6881,59.7148,29487.0
2022-01-03 15:05:00,66.99,67.0,66.9,66.91,18040.0,59.7237,59.7326,59.6435,59.6524,18040.0
2022-01-03 15:10:00,66.91,66.93,66.88,66.9,17790.0,59.6524,59.6702,59.6257,59.6435,17790.0
2022-01-03 15:15:00,66.91,66.92,66.84,66.9,21131.0,59.6524,59.6613,59.59,59.6435,21131.0
2022-01-03 15:20:00,66.9,67.0,66.9,66.92,30112.0,59.6435,59.7326,59.6435,59.6613,30112.0
2022-01-03 15:25:00,66.93,66.96,66.89,66.93,25522.0,59.6702,59.697,59.6346,59.6702,25522.0
2022-01-03 15:30:00,66.93,66.97,66.9,66.97,38266.0,59.6702,59.7059,59.6435,59.7059,38266.0
2022-01-03 15:35:00,66.97,67.18,66.96,67.06,40169.0,59.7059,59.8931,59.697,59.7861,40169.0
2022-01-03 15:40:00,67.07,67.09,67.0,67.07,53660.0,59.795,59.8129,59.7326,59.795,53660.0
2022-01-03 15:45:00,67.07,67.23,67.07,67.23,48315.0,59.795,59.9377,59.795,59.9377,48315.0
2022-01-03 15:50:00,67.23,67.31,67.16,67.19,87807.0,59.9377,60.009,59.8753,59.902,87807.0
2022-01-03 15:55:00,67.18,67.29,67.09,67.26,188895.0,59.8931,59.9912,59.8129,59.9644,188895.0
2022-01-04 09:30:00,67.27,67.56,67.25,67.52,52451.0,59.9733,60.2319,59.9555,60.1962,52451.0
2022-01-04 09:35:00,67.51,67.62,67.47,67.5,39740.0,60.1873,60.2854,60.1517,60.1784,39740.0
2022-01-04 09:40:00,67.5,67.73,67.47,67.73,34248.0,60.1784,60.3835,60.1517,60.3835,34248.0
2022-01-04 09:45:00,67.73,67.76,67.53,67.56,36407.0,60.3835,60.4102,60.2051,60.2319,36407.0
2022-01-04 09:50:00,67.57,67.7,67.56,67.57,33845.0,60.2408,60.3567,60.2319,60.2408,33845.0
2022-01-04 09:55:00,67.57,67.71,67.57,67.68,28047.0,60.2408,60.3656,60.2408,60.3389,28047.0
2022-01-04 10:00:00,67.69,67.95,67.69,67.85,26097.0,60.3478,60.5796,60.3478,60.4904,26097.0
2022-01-04 10:05:00,67.83,67.85,67.76,67.8,28883.0,60.4726,60.4904,60.4102,60.4459,28883.0
2022-01-04 10:10:00,67.81,67.88,67.76,67.87,23522.0,60.4548,60.5172,60.4102,60.5083,23522.0
2022-01-04 10:15:00,67.87,67.87,67.78,67.81,23981.0,60.5083,60.5083,60.428,60.4548,23981.0
2022-01-04 10:20:00,67.81,67.88,67.77,67.78,20756.0,60.4548,60.5172,60.4191,60.428,20756.0
2022-01-04 10:25:00,67.77,67.83,67.67,67.77,36622.0,60.4191,60.4726,60.33,60.4191,36622.0
2022-01-04 10:30:00,67.76,67.86,67.73,67.81,36355.0,60.4102,60.4994,60.3835,60.4548,36355.0
2022-01-04 10:35:00,67.8,68.03,67.79,68.01,71624.0,60.4459,60.6509,60.4369,60.6331,71624.0
2022-01-04 10:40:00,67.99,68.22,67.98,68.21,15928.0,60.6153,60.8203,60.6063,60.8114,15928.0
2022-01-04 10:45:00,68.21,68.26,68.14,68.26,30869.0,60.8114,60.856,60.749,60.856,30869.0
2022-01-04 10:50:00,68.27,68.37,68.24,68.37,23729.0,60.8649,60.954,60.8381,60.954,23729.0
2022-01-04 10:55:00,68.38,68.55,68.37,68.47,34006.0,60.9629,61.1145,60.954,61.0432,34006.0
2022-01-04 11:00:00,68.48,68.66,68.47,68.55,43290.0,61.0521,61.2126,61.0432,61.1145,43290.0
2022-01-04 11:05:00,68.55,68.6,68.41,68.48,15744.0,61.1145,61.1591,60.9897,61.0521,15744.0
2022-01-04 11:10:00,68.47,68.48,68.34,68.42,33960.0,61.0432,61.0521,60.9273,60.9986,33960.0
2022-01-04 11:15:00,68.43,68.45,68.24,68.24,29692.0,61.0075,61.0254,60.8381,60.8381,29692.0
2022-01-04 11:20:00,68.26,68.43,68.21,68.4,21989.0,60.856,61.0075,60.8114,60.9808,21989.0
2022-01-04 11:25:00,68.41,68.55,68.4,68.51,27903.0,60.9897,61.1145,60.9808,61.0788,27903.0
2022-01-04 11:30:00,68.5,68.52,68.35,68.42,23553.0,61.0699,61.0878,60.9362,60.9986,23553.0
2022-01-04 11:35:00,68.42,68.43,68.29,68.31,18602.0,60.9986,61.0075,60.8827,60.9005,18602.0
2022-01-04 11:40:00,68.32,68.38,68.31,68.34,13562.0,60.9095,60.9629,60.9005,60.9273,13562.0
2022-01-04 11:45:00,68.34,68.35,68.19,68.21,16535.0,60.9273,60.9362,60.7936,60.8114,16535.0
2022-01-04 11:50:00,68.23,68.29,68.19,68.28,16339.0,60.8292,60.8827,60.7936,60.8738,16339.0
2022-01-04 11:55:00,68.29,68.35,68.25,68.34,15855.0,60.8827,60.9362,60.8471,60.9273,15855.0
2022-01-04 12:00:00,68.33,68.33,68.24,68.31,27679.0,60.9184,60.9184,60.8381,60.9005,27679.0
2022-01-04 12:05:00,68.32,68.42,68.32,68.4,12463.0,60.9095,60.9986,60.9095,60.9808,12463.0
2022-01-04 12:10:00,68.4,68.46,68.38,68.4,11812.0,60.9808,61.0343,60.9629,60.9808,11812.0
2022-01-04 12:15:00,68.41,68.43,68.35,68.37,23423.0,60.9897,61.0075,60.9362,60.954,23423.0
2022-01-04 12:20:00,68.37,68.37,68.29,68.3,22283.0,60.954,60.954,60.8827,60.8916,22283.0
2022-01-04 12:25:00,68.31,68.35,68.27,68.28,61854.0,60.9005,60.9362,60.8649,60.8738,61854.0
2022-01-04 12:30:00,68.28,68.33,68.23,68.26,23285.0,60.8738,60.9184,60.8292,60.856,23285.0
2022-01-04 12:35:00,68.26,68.29,68.22,68.28,25542.0,60.856,60.8827,60.8203,60.8738,25542.0
2022-01-04 12:40:00,68.28,68.3,68.25,68.28,20547.0,60.8738,60.8916,60.8471,60.8738,20547.0
2022-01-04 12:45:00,68.28,68.3,68.22,68.23,16075.0,60.8738,60.8916,60.8203,60.8292,16075.0
2022-01-04 12:50:00,68.23,68.3,68.22,68.3,15241.0,60.8292,60.8916,60.8203,60.8916,15241.0
2022-01-04 12:55:00,68.3,68.3,68.22,68.25,46531.0,60.8916,60.8916,60.8203,60.8471,46531.0
2022-01-04 13:00:00,68.24,68.3,68.23,68.29,18691.0,60.8381,60.8916,60.8292,60.8827,18691.0
2022-01-04 13:05:00,68.29,68.3,68.23,68.25,10809.0,60.8827,60.8916,60.8292,60.8471,10809.0
2022-01-04 13:10:00,68.24,68.24,68.16,68.19,22668.0,60.8381,60.8381,60.7668,60.7936,22668.0
2022-01-04 13:15:00,68.18,68.21,68.16,68.2,24691.0,60.7846,60.8114,60.7668,60.8025,24691.0
2022-01-04 13:20:00,68.23,68.29,68.23,68.28,18690.0,60.8292,60.8827,60.8292,60.8738,18690.0
2022-01-04 13:25:00,68.28,68.3,68.22,68.23,22905.0,60.8738,60.8916,60.8203,60.8292,22905.0
2022-01-04 13:30:00,68.24,68.28,68.18,68.18,44296.0,60.8381,60.8738,60.7846,60.7846,44296.0
2022-01-04 13:35:00,68.16,68.17,68.02,68.03,16771.0,60.7668,60.7757,60.642,60.6509,16771.0
2022-01-04 13:40:00,68.03,68.05,67.98,68.03,18089.0,60.6509,60.6687,60.6063,60.6509,18089.0
2022-01-04 13:45:00,68.03,68.04,67.96,67.97,18802.0,60.6509,60.6598,60.5885,60.5974,18802.0
2022-01-04 13:50:00,67.97,68.02,67.95,68.01,18520.0,60.5974,60.642,60.5796,60.6331,18520.0
2022-01-04 13:55:00,68.02,68.1,68.01,68.09,35008.0,60.642,60.7133,60.6331,60.7044,35008.0
2022-01-04 14:00:00,68.1,68.29,68.09,68.29,25213.0,60.7133,60.8827,60.7044,60.8827,25213.0
2022-01-04 14:05:00,68.28,68.29,68.25,68.25,15886.0,60.8738,60.8827,60.8471,60.8471,15886.0
2022-01-04 14:10:00,68.26,68.28,68.22,68.25,85363.0,60.856,60.8738,60.8203,60.8471,85363.0
2022-01-04 14:15:00,68.26,68.34,68.25,68.27,24668.0,60.856,60.9273,60.8471,60.8649,24668.0
2022-01-04 14:20:00,68.27,68.34,68.26,68.3,17021.0,60.8649,60.9273,60.856,60.8916,17021.0
2022-01-04 14:25:00,68.3,68.36,68.3,68.34,126098.0,60.8916,60.9451,60.8916,60.9273,126098.0
2022-01-04 14:30:00,68.35,68.39,68.33,68.38,29825.0,60.9362,60.9719,60.9184,60.9629,29825.0
2022-01-04 14:35:00,68.38,68.43,68.37,68.42,22689.0,60.9629,61.0075,60.954,60.9986,22689.0
2022-01-04 14:40:00,68.4,68.46,68.37,68.43,16640.0,60.9808,61.0343,60.954,61.0075,16640.0
2022-01-04 14:45:00,68.42,68.48,68.4,68.47,40743.0,60.9986,61.0521,60.9808,61.0432,40743.0
2022-01-04 14:50:00,68.47,68.5,68.39,68.4,24292.0,61.0432,61.0699,60.9719,60.9808,24292.0
2022-01-04 14:55:00,68.39,68.46,68.38,68.4,37990.0,60.9719,61.0343,60.9629,60.9808,37990.0
2022-01-04 15:00:00,68.4,68.42,68.34,68.35,56833.0,60.9808,60.9986,60.9273,60.9362,56833.0
2022-01-04 15:05:00,68.34,68.4,68.33,68.39,33078.0,60.9273,60.9808,60.9184,60.9719,33078.0
2022-01-04 15:10:00,68.39,68.42,68.36,68.36,118865.0,60.9719,60.9986,60.9451,60.9451,118865.0
2022-01-04 15:15:00,68.37,68.43,68.36,68.41,24562.0,60.954,61.0075,60.9451,60.9897,24562.0
2022-01-04 15:20:00,68.41,68.44,68.37,68.39,64363.0,60.9897,61.0164,60.954,60.9719,64363.0
2022-01-04 15:25:00,68.38,68.48,68.29,68.47,80124.0,60.9629,61.0521,60.8827,61.0432,80124.0
2022-01-04 15:30:00,68.47,68.49,68.34,68.36,104296.0,61.0432,61.061,60.9273,60.9451,104296.0
2022-01-04 15:35:00,68.36,68.46,68.15,68.17,82934.0,60.9451,61.0343,60.7579,60.7757,82934.0
2022-01-04 15:40:00,68.17,68.2,68.1,68.15,67116.0,60.7757,60.8025,60.7133,60.7579,67116.0
2022-01-04 15:45:00,68.14,68.19,68.08,68.09,76049.0,60.749,60.7936,60.6955,60.7044,76049.0
2022-01-04 15:50:00,68.09,68.18,68.08,68.09,148811.0,60.7044,60.7846,60.6955,60.7044,148811.0
2022-01-04 15:55:00,68.09,68.1,67.88,67.88,350856.0,60.7044,60.7133,60.5172,60.5172,350856.0
2022-01-05 09:30:00,68.14,68.84,68.1,68.61,96407.0,60.749,61.3731,60.7133,61.168,96407.0
2022-01-05 09:35:00,68.66,68.76,68.46,68.51,29662.0,61.2126,61.3017,61.0343,61.0788,29662.0
2022-01-05 09:40:00,68.53,68.76,68.47,68.69,69146.0,61.0967,61.3017,61.0432,61.2393,69146.0
2022-01-05 09:45:00,68.69,68.76,68.61,68.67,44111.0,61.2393,61.3017,61.168,61.2215,44111.0
2022-01-05 09:50:00,68.67,68.89,68.59,68.88,41751.0,61.2215,61.4176,61.1502,61.4087,41751.0
2022-01-05 09:55:00,68.88,68.99,68.74,68.74,29532.0,61.4087,61.5068,61.2839,61.2839,29532.0
2022-01-05 10:00:00,68.72,68.74,68.42,68.56,37360.0,61.2661,61.2839,60.9986,61.1234,37360.0
2022-01-05 10:05:00,68.59,68.72,68.54,68.7,22029.0,61.1502,61.2661,61.1056,61.2482,22029.0
2022-01-05 10:10:00,68.7,68.81,68.67,68.7,23723.0,61.2482,61.3463,61.2215,61.2482,23723.0
2022-01-05 10:15:00,68.69,68.78,68.69,68.71,21801.0,61.2393,61.3196,61.2393,61.2572,21801.0
2022-01-05 10:20:00,68.7,68.81,68.69,68.73,13360.0,61.2482,61.3463,61.2393,61.275,13360.0
2022-01-05 10:25:00,68.74,68.82,68.65,68.73,30572.0,61.2839,61.3552,61.2037,61.275,30572.0
2022-01-05 10:30:00,68.73,68.76,68.65,68.72,25404.0,61.275,61.3017,61.2037,61.2661,25404.0
2022-01-05 10:35:00,68.74,68.9,68.74,68.89,19178.0,61.2839,61.4265,61.2839,61.4176,19178.0
2022-01-05 10:40:00,68.88,68.94,68.81,68.94,31366.0,61.4087,61.4622,61.3463,61.4622,31366.0
2022-01-05 10:45:00,68.94,68.99,68.86,68.89,40367.0,61.4622,61.5068,61.3909,61.4176,40367.0
2022-01-05 10:50:00,68.89,68.9,68.75,68.77,22955.0,61.4176,61.4265,61.2928,61.3106,22955.0
2022-01-05 10:55:00,68.76,68.76,68.58,68.6,21491.0,61.3017,61.3017,61.1413,61.1591,21491.0
2022-01-05 11:00:00,68.61,68.71,68.58,68.6,20087.0,61.168,61.2572,61.1413,61.1591,20087.0
2022-01-05 11:05:00,68.61,68.65,68.51,68.64,18960.0,61.168,61.2037,61.0788,61.1947,18960.0
2022-01-05 11:10:00,68.62,68.73,68.61,68.7,36595.0,61.1769,61.275,61.168,61.2482,36595.0
2022-01-05 11:15:00,68.7,68.79,68.66,68.79,21885.0,61.2482,61.3285,61.2126,61.3285,21885.0
2022-01-05 11:20:00,68.79,68.83,68.64,68.65,38352.0,61.3285,61.3641,61.1947,61.2037,38352.0
2022-01-05 11:25:00,68.65,68.69,68.6,68.63,34092.0,61.2037,61.2393,61.1591,61.1858,34092.0
2022-01-05 11:30:00,68.62,68.73,68.59,68.7,40123.0,61.1769,61.275,61.1502,61.2482,40123.0
2022-01-05 11:35:00,68.69,68.79,68.68,68.74,33871.0,61.2393,61.3285,61.2304,61.2839,33871.0
2022-01-05 11:40:00,68.73,68.86,68.71,68.83,49892.0,61.275,61.3909,61.2572,61.3641,49892.0
2022-01-05 11:45:00,68.83,68.92,68.82,68.91,16828.0,61.3641,61.4444,61.3552,61.4355,16828.0
2022-01-05 11:50:00,68.91,68.99,68.91,68.98,17099.0,61.4355,61.5068,61.4355,61.4979,17099.0
2022-01-05 11:55:00,68.98,69.04,68.87,68.87,54596.0,61.4979,61.5514,61.3998,61.3998,54596.0
2022-01-05 12:00:00,68.88,68.91,68.81,68.86,9525.0,61.4087,61.4355,61.3463,61.3909,9525.0
2022-01-05 12:05:00,68.87,68.9,68.83,68.9,7457.0,61.3998,61.4265,61.3641,61.4265,7457.0
2022-01-05 12:10:00,68.88,68.98,68.88,68.9,8631.0,61.4087,61.4979,61.4087,61.4265,8631.0
2022-01-05 12:15:00,68.9,68.99,68.9,68.97,18027.0,61.4265,61.5068,61.4265,61.489,18027.0
2022-01-05 12:20:00,68.97,69.05,68.94,69.03,13753.0,61.489,61.5603,61.4622,61.5424,13753.0
2022-01-05 12:25:00,69.03,69.07,69.01,69.06,21144.0,61.5424,61.5781,61.5246,61.5692,21144.0
2022-01-05 12:30:00,69.07,69.15,69.05,69.13,23362.0,61.5781,61.6494,61.5603,61.6316,23362.0
2022-01-05 12:35:00,69.12,69.15,69.09,69.14,13839.0,61.6227,61.6494,61.5959,61.6405,13839.0
2022-01-05 12:40:00,69.13,69.14,69.09,69.12,13143.0,61.6316,61.6405,61.5959,61.6227,13143.0
2022-01-05 12:45:00,69.12,69.21,69.12,69.19,27662.0,61.6227,61.7029,61.6227,61.6851,27662.0
2022-01-05 12:50:00,69.2,69.2,69.11,69.12,18014.0,61.694,61.694,61.6138,61.6227,18014.0
2022-01-05 12:55:00,69.12,69.17,69.09,69.13,17040.0,61.6227,61.6673,61.5959,61.6316,17040.0
2022-01-05 13:00:00,69.13,69.22,69.12,69.21,43320.0,61.6316,61.7118,61.6227,61.7029,43320.0
2022-01-05 13:05:00,69.19,69.24,69.16,69.23,28988.0,61.6851,61.7297,61.6583,61.7208,28988.0
2022-01-05 13:10:00,69.23,69.27,69.16,69.17,18354.0,61.7208,61.7564,61.6583,61.6673,18354.0
2022-01-05 13:15:00,69.17,69.23,69.15,69.21,35254.0,61.6673,61.7208,61.6494,61.7029,35254.0
2022-01-05 13:20:00,69.21,69.24,69.15,69.23,47773.0,61.7029,61.7297,61.6494,61.7208,47773.0
2022-01-05 13:25:00,69.22,69.22,69.11,69.13,73504.0,61.7118,61.7118,61.6138,61.6316,73504.0
2022-01-05 13:30:00,69.13,69.17,69.08,69.09,57460.0,61.6316,61.6673,61.587,61.5959,57460.0
2022-01-05 13:35:00,69.08,69.19,69.07,69.17,25918.0,61.587,61.6851,61.5781,61.6673,25918.0
2022-01-05 13:40:00,69.17,69.21,69.15,69.16,26453.0,61.6673,61.7029,61.6494,61.6583,26453.0
2022-01-05 13:45:00,69.17,69.22,69.16,69.2,21792.0,61.6673,61.7118,61.6583,61.694,21792.0
2022-01-05 13:50:00,69.2,69.21,69.14,69.14,20575.0,61.694,61.7029,61.6405,61.6405,20575.0
2022-01-05 13:55:00,69.13,69.2,69.12,69.19,33866.0,61.6316,61.694,61.6227,61.6851,33866.0
2022-01-05 14:00:00,69.2,69.35,69.12,69.3,128410.0,61.694,61.8277,61.6227,61.7832,128410.0
2022-01-05 14:05:00,69.31,69.37,69.2,69.25,82010.0,61.7921,61.8456,61.694,61.7386,82010.0
2022-01-05 14:10:00,69.25,69.28,69.02,69.09,138156.0,61.7386,61.7653,61.5335,61.5959,138156.0
2022-01-05 14:15:00,69.11,69.16,69.0,69.01,125650.0,61.6138,61.6583,61.5157,61.5246,125650.0
2022-01-05 14:20:00,69.02,69.19,69.02,69.18,16152.0,61.5335,61.6851,61.5335,61.6762,16152.0
2022-01-05 14:25:00,69.17,69.23,69.09,69.09,33516.0,61.6673,61.7208,61.5959,61.5959,33516.0
2022-01-05 14:30:00,69.08,69.08,68.92,68.92,20598.0,61.587,61.587,61.4444,61.4444,20598.0
2022-01-05 14:35:00,68.92,68.95,68.9,68.92,13402.0,61.4444,61.4711,61.4265,61.4444,13402.0
2022-01-05 14:40:00,68.91,68.91,68.81,68.82,18125.0,61.4355,61.4355,61.3463,61.3552,18125.0
2022-01-05 14:45:00,68.82,68.97,68.82,68.97,36043.0,61.3552,61.489,61.3552,61.489,36043.0
2022-01-05 14:50:00,68.96,68.98,68.86,68.89,25634.0,61.48,61.4979,61.3909,61.4176,25634.0
2022-01-05 14:55:00,68.89,68.96,68.89,68.93,17199.0,61.4176,61.48,61.4176,61.4533,17199.0
2022-01-05 15:00:00,68.93,69.11,68.89,69.11,15693.0,61.4533,61.6138,61.4176,61.6138,15693.0
2022-01-05 15:05:00,69.14,69.2,69.09,69.16,26195.0,61.6405,61.694,61.5959,61.6583,26195.0
2022-01-05 15:10:00,69.16,69.16,68.82,68.83,25793.0,61.6583,61.6583,61.3552,61.3641,25793.0
2022-01-05 15:15:00,68.84,68.89,68.8,68.88,29829.0,61.3731,61.4176,61.3374,61.4087,29829.0
2022-01-05 15:20:00,68.88,68.91,68.78,68.8,41605.0,61.4087,61.4355,61.3196,61.3374,41605.0
2022-01-05 15:25:00,68.81,68.98,68.81,68.94,24266.0,61.3463,61.4979,61.3463,61.4622,24266.0
2022-01-05 15:30:00,68.94,68.96,68.8,68.87,51309.0,61.4622,61.48,61.3374,61.3998,51309.0
2022-01-05 15:35:00,68.87,68.92,68.79,68.81,44689.0,61.3998,61.4444,61.3285,61.3463,44689.0
2022-01-05 15:40:00,68.81,68.88,68.75,68.81,45318.0,61.3463,61.4087,61.2928,61.3463,45318.0
2022-01-05 15:45:00,68.81,68.9,68.77,68.8,60607.0,61.3463,61.4265,61.3106,61.3374,60607.0
2022-01-05 15:50:00,68.81,68.87,68.77,68.87,142691.0,61.3463,61.3998,61.3106,61.3998,142691.0
2022-01-05 15:55:00,68.86,68.86,68.75,68.82,310211.0,61.3909,61.3909,61.2928,61.3552,310211.0
2022-01-06 09:30:00,68.95,69.19,68.74,68.78,144026.0,61.4711,61.6851,61.2839,61.3196,144026.0
2022-01-06 09:35:00,68.76,69.04,68.69,69.03,136606.0,61.3017,61.5514,61.2393,61.5424,136606.0
2022-01-06 09:40:00,69.03,69.03,68.7,68.85,85077.0,61.5424,61.5424,61.2482,61.382,85077.0
2022-01-06 09:45:00,68.84,68.9,68.73,68.86,55651.0,61.3731,61.4265,61.275,61.3909,55651.0
2022-01-06 09:50:00,68.83,69.09,68.82,69.09,53405.0,61.3641,61.5959,61.3552,61.5959,53405.0
2022-01-06 09:55:00,69.08,69.26,69.05,69.2,76788.0,61.587,61.7475,61.5603,61.694,76788.0
2022-01-06 10:00:00,69.15,69.38,69.05,69.37,109804.0,61.6494,61.8545,61.5603,61.8456,109804.0
2022-01-06 10:05:00,69.36,69.42,69.19,69.3,55445.0,61.8367,61.8901,61.6851,61.7832,55445.0
2022-01-06 10:10:00,69.28,69.59,69.25,69.5,127985.0,61.7653,62.0417,61.7386,61.9615,127985.0
2022-01-06 10:15:00,69.49,69.52,69.25,69.4,303462.0,61.9526,61.9793,61.7386,61.8723,303462.0
2022-01-06 10:20:00,69.41,69.66,69.41,69.54,32519.0,61.8812,62.1041,61.8812,61.9971,32519.0
2022-01-06 10:25:00,69.5,69.52,69.23,69.23,26444.0,61.9615,61.9793,61.7208,61.7208,26444.0
2022-01-06 10:30:00,69.25,69.3,69.13,69.27,40699.0,61.7386,61.7832,61.6316,61.7564,40699.0
2022-01-06 10:35:00,69.29,69.33,69.21,69.27,60594.0,61.7742,61.8099,61.7029,61.7564,60594.0
2022-01-06 10:40:00,69.3,69.59,69.3,69.59,25671.0,61.7832,62.0417,61.7832,62.0417,25671.0
2022-01-06 10:45:00,69.6,69.64,69.52,69.54,37451.0,62.0506,62.0863,61.9793,61.9971,37451.0
2022-01-06 10:50:00,69.55,69.57,69.38,69.42,44662.0,62.006,62.0239,61.8545,61.8901,44662.0
2022-01-06 10:55:00,69.4,69.44,69.13,69.14,61484.0,61.8723,61.908,61.6316,61.6405,61484.0
2022-01-06 11:00:00,69.13,69.13,68.95,68.95,41279.0,61.6316,61.6316,61.4711,61.4711,41279.0
2022-01-06 11:05:00,68.96,69.06,68.91,69.04,40541.0,61.48,61.5692,61.4355,61.5514,40541.0
2022-01-06 11:10:00,69.04,69.07,68.6,68.74,81889.0,61.5514,61.5781,61.1591,61.2839,81889.0
2022-01-06 11:15:00,68.73,68.82,68.63,68.7,29034.0,61.275,61.3552,61.1858,61.2482,29034.0
2022-01-06 11:20:00,68.71,68.73,68.51,68.56,38348.0,61.2572,61.275,61.0788,61.1234,38348.0
2022-01-06 11:25:00,68.57,68.7,68.53,68.6,68695.0,61.1323,61.2482,61.0967,61.1591,68695.0
2022-01-06 11:30:00,68.61,68.84,68.55,68.82,28417.0,61.168,61.3731,61.1145,61.3552,28417.0
2022-01-06 11:35:00,68.81,68.9,68.73,68.8,36053.0,61.3463,61.4265,61.275,61.3374,36053.0
2022-01-06 11:40:00,68.8,68.92,68.7,68.73,26455.0,61.3374,61.4444,61.2482,61.275,26455.0
2022-01-06 11:45:00,68.74,68.85,68.71,68.76,19449.0,61.2839,61.382,61.2572,61.3017,19449.0
2022-01-06 11:50:00,68.77,68.83,68.72,68.76,18193.0,61.3106,61.3641,61.2661,61.3017,18193.0
2022-01-06 11:55:00,68.76,68.77,68.69,68.73,32042.0,61.3017,61.3106,61.2393,61.275,32042.0
2022-01-06 12:00:00,68.73,68.77,68.65,68.68,16679.0,61.275,61.3106,61.2037,61.2304,16679.0
2022-01-06 12:05:00,68.69,68.7,68.59,68.61,12309.0,61.2393,61.2482,61.1502,61.168,12309.0
2022-01-06 12:10:00,68.61,68.73,68.58,68.73,13256.0,61.168,61.275,61.1413,61.275,13256.0
2022-01-06 12:15:00,68.74,68.8,68.73,68.78,19394.0,61.2839,61.3374,61.275,61.3196,19394.0
2022-01-06 12:20:00,68.78,68.91,68.76,68.85,27925.0,61.3196,61.4355,61.3017,61.382,27925.0
2022-01-06 12:25:00,68.86,68.87,68.79,68.84,18642.0,61.3909,61.3998,61.3285,61.3731,18642.0
2022-01-06 12:30:00,68.85,68.9,68.82,68.85,32400.0,61.382,61.4265,61.3552,61.382,32400.0
2022-01-06 12:35:00,68.84,68.89,68.83,68.83,18442.0,61.3731,61.4176,61.3641,61.3641,18442.0
2022-01-06 12:40:00,68.81,68.89,68.79,68.87,14736.0,61.3463,61.4176,61.3285,61.3998,14736.0
2022-01-06 12:45:00,68.87,68.88,68.82,68.84,13259.0,61.3998,61.4087,61.3552,61.3731,13259.0
2022-01-06 12:50:00,68.84,68.91,68.81,68.91,12082.0,61.3731,61.4355,61.3463,61.4355,12082.0
2022-01-06 12:55:00,68.92,68.94,68.88,68.91,20449.0,61.4444,61.4622,61.4087,61.4355,20449.0
2022-01-06 13:00:00,68.91,68.94,68.86,68.91,14636.0,61.4355,61.4622,61.3909,61.4355,14636.0
2022-01-06 13:05:00,68.92,69.0,68.92,69.0,13286.0,61.4444,61.5157,61.4444,61.5157,13286.0
2022-01-06 13:10:00,69.0,69.01,68.93,68.94,38860.0,61.5157,61.5246,61.4533,61.4622,38860.0
2022-01-06 13:15:00,68.94,68.98,68.9,68.96,11685.0,61.4622,61.4979,61.4265,61.48,11685.0
2022-01-06 13:20:00,68.96,69.05,68.95,69.02,22737.0,61.48,61.5603,61.4711,61.5335,22737.0
2022-01-06 13:25:00,69.02,69.12,69.01,69.08,12245.0,61.5335,61.6227,61.5246,61.587,12245.0
2022-01-06 13:30:00,69.07,69.11,69.02,69.1,12105.0,61.5781,61.6138,61.5335,61.6049,12105.0
2022-01-06 13:35:00,69.1,69.14,69.05,69.12,18581.0,61.6049,61.6405,61.5603,61.6227,18581.0
2022-01-06 13:40:00,69.12,69.13,69.01,69.01,19021.0,61.6227,61.6316,61.5246,61.5246,19021.0
2022-01-06 13:45:00,69.01,69.01,68.85,68.86,31066.0,61.5246,61.5246,61.382,61.3909,31066.0
2022-01-06 13:50:00,68.85,68.86,68.76,68.76,17305.0,61.382,61.3909,61.3017,61.3017,17305.0
2022-01-06 13:55:00,68.77,68.83,68.76,68.81,17185.0,61.3106,61.3641,61.3017,61.3463,17185.0
2022-01-06 14:00:00,68.82,68.88,68.75,68.79,25370.0,61.3552,61.4087,61.2928,61.3285,25370.0
2022-01-06 14:05:00,68.8,68.86,68.72,68.77,21176.0,61.3374,61.3909,61.2661,61.3106,21176.0
2022-01-06 14:10:00,68.78,68.8,68.7,68.76,14742.0,61.3196,61.3374,61.2482,61.3017,14742.0
2022-01-06 14:15:00,68.76,68.77,68.71,68.74,14989.0,61.3017,61.3106,61.2572,61.2839,14989.0
2022-01-06 14:20:00,68.75,68.78,68.72,68.77,23664.0,61.2928,61.3196,61.2661,61.3106,23664.0
2022-01-06 14:25:00,68.77,68.89,68.77,68.86,20262.0,61.3106,61.4176,61.3106,61.3909,20262.0
2022-01-06 14:30:00,68.86,68.9,68.82,68.88,27859.0,61.3909,61.4265,61.3552,61.4087,27859.0
2022-01-06 14:35:00,68.88,68.92,68.85,68.88,21232.0,61.4087,61.4444,61.382,61.4087,21232.0
2022-01-06 14:40:00,68.88,68.88,68.81,68.85,20568.0,61.4087,61.4087,61.3463,61.382,20568.0
2022-01-06 14:45:00,68.85,68.88,68.83,68.86,27391.0,61.382,61.4087,61.3641,61.3909,27391.0
2022-01-06 14:50:00,68.87,68.88,68.84,68.88,13585.0,61.3998,61.4087,61.3731,61.4087,13585.0
2022-01-06 14:55:00,68.88,68.92,68.85,68.91,22646.0,61.4087,61.4444,61.382,61.4355,22646.0
2022-01-06 15:00:00,68.9,68.91,68.75,68.75,44092.0,61.4265,61.4355,61.2928,61.2928,44092.0
2022-01-06 15:05:00,68.75,68.75,68.69,68.74,17475.0,61.2928,61.2928,61.2393,61.2839,17475.0
2022-01-06 15:10:00,68.75,68.78,68.6,68.61,27290.0,61.2928,61.3196,61.1591,61.168,27290.0
2022-01-06 15:15:00,68.61,68.61,68.51,68.54,39075.0,61.168,61.168,61.0788,61.1056,39075.0
2022-01-06 15:20:00,68.54,68.56,68.49,68.52,31627.0,61.1056,61.1234,61.061,61.0878,31627.0
2022-01-06 15:25:00,68.52,68.53,68.43,68.43,30655.0,61.0878,61.0967,61.0075,61.0075,30655.0
2022-01-06 15:30:00,68.44,68.46,68.36,68.42,26867.0,61.0164,61.0343,60.9451,60.9986,26867.0
2022-01-06 15:35:00,68.42,68.53,68.42,68.53,36915.0,60.9986,61.0967,60.9986,61.0967,36915.0
2022-01-06 15:40:00,68.53,68.63,68.53,68.59,41572.0,61.0967,61.1858,61.0967,61.1502,41572.0
2022-01-06 15:45:00,68.58,68.66,68.52,68.53,54805.0,61.1413,61.2126,61.0878,61.0967,54805.0
2022-01-06 15:50:00,68.52,68.58,68.42,68.55,74971.0,61.0878,61.1413,60.9986,61.1145,74971.0
2022-01-06 15:55:00,68.55,68.55,68.47,68.48,171254.0,61.1145,61.1145,61.0432,61.0521,171254.0
2022-01-07 09:30:00,68.09,68.1,67.7,68.01,88743.0,61.1559,61.1649,60.8056,61.0841,88743.0
2022-01-07 09:35:00,68.03,68.15,68.0,68.0,36715.0,61.102,61.2098,61.0751,61.0751,36715.0
2022-01-07 09:40:00,67.99,68.02,67.71,67.84,35706.0,61.0661,61.093,60.8146,60.9314,35706.0
2022-01-07 09:45:00,67.85,68.04,67.76,67.96,28551.0,60.9403,61.111,60.8595,61.0391,28551.0
2022-01-07 09:50:00,67.96,68.12,67.95,68.12,35717.0,61.0391,61.1828,61.0302,61.1828,35717.0
2022-01-07 09:55:00,68.12,68.14,67.94,68.04,69694.0,61.1828,61.2008,61.0212,61.111,69694.0
2022-01-07 10:00:00,68.03,68.23,68.02,68.23,32396.0,61.102,61.2816,61.093,61.2816,32396.0
2022-01-07 10:05:00,68.21,68.46,68.19,68.46,35610.0,61.2637,61.4882,61.2457,61.4882,35610.0
2022-01-07 10:10:00,68.47,68.54,68.41,68.54,46906.0,61.4972,61.5601,61.4433,61.5601,46906.0
2022-01-07 10:15:00,68.53,68.71,68.53,68.7,28909.0,61.5511,61.7128,61.5511,61.7038,28909.0
2022-01-07 10:20:00,68.71,68.91,68.71,68.77,43075.0,61.7128,61.8924,61.7128,61.7667,43075.0
2022-01-07 10:25:00,68.77,68.86,68.73,68.86,48595.0,61.7667,61.8475,61.7307,61.8475,48595.0
2022-01-07 10:30:00,68.87,68.93,68.71,68.74,41817.0,61.8565,61.9104,61.7128,61.7397,41817.0
2022-01-07 10:35:00,68.74,68.88,68.72,68.88,23663.0,61.7397,61.8655,61.7217,61.8655,23663.0
2022-01-07 10:40:00,68.9,69.09,68.89,69.08,48770.0,61.8834,62.0541,61.8744,62.0451,48770.0
2022-01-07 10:45:00,69.08,69.2,69.07,69.2,44654.0,62.0451,62.1529,62.0361,62.1529,44654.0
2022-01-07 10:50:00,69.19,69.34,69.16,69.28,23372.0,62.1439,62.2786,62.1169,62.2247,23372.0
2022-01-07 10:55:00,69.26,69.29,68.97,69.04,59740.0,62.2068,62.2337,61.9463,62.0092,59740.0
2022-01-07 11:00:00,69.05,69.06,68.88,68.95,26872.0,62.0181,62.0271,61.8655,61.9283,26872.0
2022-01-07 11:05:00,68.95,69.01,68.88,68.91,26306.0,61.9283,61.9822,61.8655,61.8924,26306.0
2022-01-07 11:10:00,68.91,68.95,68.78,68.79,29778.0,61.8924,61.9283,61.7756,61.7846,29778.0
2022-01-07 11:15:00,68.78,68.92,68.76,68.9,25475.0,61.7756,61.9014,61.7577,61.8834,25475.0
2022-01-07 11:20:00,68.89,68.89,68.75,68.81,23904.0,61.8744,61.8744,61.7487,61.8026,23904.0
2022-01-07 11:25:00,68.79,68.8,68.66,68.76,51939.0,61.7846,61.7936,61.6679,61.7577,51939.0
2022-01-07 11:30:00,68.77,68.77,68.67,68.67,16890.0,61.7667,61.7667,61.6768,61.6768,16890.0
2022-01-07 11:35:00,68.67,68.8,68.67,68.75,24303.0,61.6768,61.7936,61.6768,61.7487,24303.0
2022-01-07 11:40:00,68.76,68.89,68.76,68.87,17217.0,61.7577,61.8744,61.7577,61.8565,17217.0
2022-01-07 11:45:00,68.87,68.93,68.83,68.86,11736.0,61.8565,61.9104,61.8205,61.8475,11736.0
2022-01-07 11:50:00,68.86,68.95,68.86,68.92,26622.0,61.8475,61.9283,61.8475,61.9014,26622.0
2022-01-07 11:55:00,68.91,69.01,68.9,69.01,13013.0,61.8924,61.9822,61.8834,61.9822,13013.0
2022-01-07 12:00:00,69.01,69.05,68.95,69.01,11360.0,61.9822,62.0181,61.9283,61.9822,11360.0
2022-01-07 12:05:00,69.0,69.02,68.94,68.95,12763.0,61.9732,61.9912,61.9193,61.9283,12763.0
2022-01-07 12:10:00,68.95,68.96,68.88,68.9,23841.0,61.9283,61.9373,61.8655,61.8834,23841.0
2022-01-07 12:15:00,68.9,68.95,68.87,68.95,25517.0,61.8834,61.9283,61.8565,61.9283,25517.0
2022-01-07 12:20:00,68.96,69.0,68.93,68.96,8037.0,61.9373,61.9732,61.9104,61.9373,8037.0
2022-01-07 12:25:00,68.95,68.96,68.9,68.95,10602.0,61.9283,61.9373,61.8834,61.9283,10602.0
2022-01-07 12:30:00,68.95,69.02,68.93,69.0,65216.0,61.9283,61.9912,61.9104,61.9732,65216.0
2022-01-07 12:35:00,69.0,69.0,68.89,68.92,23753.0,61.9732,61.9732,61.8744,61.9014,23753.0
2022-01-07 12:40:00,68.92,68.95,68.88,68.94,20397.0,61.9014,61.9283,61.8655,61.9193,20397.0
2022-01-07 12:45:00,68.94,68.99,68.91,68.97,27171.0,61.9193,61.9643,61.8924,61.9463,27171.0
2022-01-07 12:50:00,68.97,68.98,68.92,68.95,23330.0,61.9463,61.9553,61.9014,61.9283,23330.0
2022-01-07 12:55:00,68.95,68.96,68.89,68.91,22089.0,61.9283,61.9373,61.8744,61.8924,22089.0
2022-01-07 13:00:00,68.93,68.94,68.87,68.9,30749.0,61.9104,61.9193,61.8565,61.8834,30749.0
2022-01-07 13:05:00,68.9,68.9,68.84,68.86,16369.0,61.8834,61.8834,61.8295,61.8475,16369.0
2022-01-07 13:10:00,68.86,68.99,68.85,68.95,36333.0,61.8475,61.9643,61.8385,61.9283,36333.0
2022-01-07 13:15:00,68.94,68.94,68.84,68.86,16542.0,61.9193,61.9193,61.8295,61.8475,16542.0
2022-01-07 13:20:00,68.86,68.96,68.83,68.95,107371.0,61.8475,61.9373,61.8205,61.9283,107371.0
2022-01-07 13:25:00,68.95,69.0,68.94,68.95,20485.0,61.9283,61.9732,61.9193,61.9283,20485.0
2022-01-07 13:30:00,68.95,68.98,68.94,68.96,15231.0,61.9283,61.9553,61.9193,61.9373,15231.0
2022-01-07 13:35:00,68.97,69.01,68.88,68.91,92064.0,61.9463,61.9822,61.8655,61.8924,92064.0
2022-01-07 13:40:00,68.93,68.95,68.81,68.87,48243.0,61.9104,61.9283,61.8026,61.8565,48243.0
2022-01-07 13:45:00,68.88,68.93,68.87,68.89,10564.0,61.8655,61.9104,61.8565,61.8744,10564.0
2022-01-07 13:50:00,68.9,68.96,68.88,68.88,26967.0,61.8834,61.9373,61.8655,61.8655,26967.0
2022-01-07 13:55:00,68.88,68.9,68.84,68.88,40126.0,61.8655,61.8834,61.8295,61.8655,40126.0
2022-01-07 14:00:00,68.89,68.94,68.87,68.93,27413.0,61.8744,61.9193,61.8565,61.9104,27413.0
2022-01-07 14:05:00,68.92,68.95,68.88,68.89,24089.0,61.9014,61.9283,61.8655,61.8744,24089.0
2022-01-07 14:10:00,68.9,68.92,68.88,68.9,12001.0,61.8834,61.9014,61.8655,61.8834,12001.0
2022-01-07 14:15:00,68.91,68.91,68.82,68.9,63286.0,61.8924,61.8924,61.8116,61.8834,63286.0
2022-01-07 14:20:00,68.89,68.91,68.79,68.79,29350.0,61.8744,61.8924,61.7846,61.7846,29350.0
2022-01-07 14:25:00,68.79,68.85,68.79,68.81,49563.0,61.7846,61.8385,61.7846,61.8026,49563.0
2022-01-07 14:30:00,68.81,68.81,68.71,68.73,44928.0,61.8026,61.8026,61.7128,61.7307,44928.0
2022-01-07 14:35:00,68.73,68.77,68.68,68.74,37319.0,61.7307,61.7667,61.6858,61.7397,37319.0
2022-01-07 14:40:00,68.75,68.78,68.72,68.73,15014.0,61.7487,61.7756,61.7217,61.7307,15014.0
2022-01-07 14:45:00,68.74,68.75,68.68,68.68,36977.0,61.7397,61.7487,61.6858,61.6858,36977.0
2022-01-07 14:50:00,68.69,68.71,68.63,68.65,27880.0,61.6948,61.7128,61.6409,61.6589,27880.0
2022-01-07 14:55:00,68.65,68.66,68.63,68.65,27894.0,61.6589,61.6679,61.6409,61.6589,27894.0
2022-01-07 15:00:00,68.65,68.7,68.64,68.65,23297.0,61.6589,61.7038,61.6499,61.6589,23297.0
2022-01-07 15:05:00,68.65,68.69,68.64,68.67,43791.0,61.6589,61.6948,61.6499,61.6768,43791.0
2022-01-07 15:10:00,68.67,68.71,68.64,68.68,34753.0,61.6768,61.7128,61.6499,61.6858,34753.0
2022-01-07 15:15:00,68.68,68.7,68.64,68.68,24107.0,61.6858,61.7038,61.6499,61.6858,24107.0
2022-01-07 15:20:00,68.68,68.71,68.65,68.69,44739.0,61.6858,61.7128,61.6589,61.6948,44739.0
2022-01-07 15:25:00,68.69,68.78,68.69,68.77,21462.0,61.6948,61.7756,61.6948,61.7667,21462.0
2022-01-07 15:30:00,68.75,68.79,68.72,68.77,30465.0,61.7487,61.7846,61.7217,61.7667,30465.0
2022-01-07 15:35:00,68.77,68.82,68.7,68.72,38819.0,61.7667,61.8116,61.7038,61.7217,38819.0
2022-01-07 15:40:00,68.72,68.77,68.68,68.69,38799.0,61.7217,61.7667,61.6858,61.6948,38799.0
2022-01-07 15:45:00,68.69,68.73,68.61,68.62,69697.0,61.6948,61.7307,61.6229,61.6319,69697.0
2022-01-07 15:50:00,68.61,68.64,68.56,68.59,110592.0,61.6229,61.6499,61.578,61.605,110592.0
2022-01-07 15:55:00,68.59,68.63,68.51,68.56,429480.0,61.605,61.6409,61.5331,61.578,429480.0
2022-01-10 09:30:00,68.59,68.99,68.54,68.97,131238.0,61.605,61.9643,61.5601,61.9463,131238.0
2022-01-10 09:35:00,69.0,69.0,68.63,68.66,30152.0,61.9732,61.9732,61.6409,61.6679,30152.0
2022-01-10 09:40:00,68.68,68.79,68.57,68.68,37956.0,61.6858,61.7846,61.587,61.6858,37956.0
2022-01-10 09:45:00,68.66,68.71,68.58,68.58,25508.0,61.6679,61.7128,61.596,61.596,25508.0
2022-01-10 09:50:00,68.56,68.71,68.52,68.61,29444.0,61.578,61.7128,61.5421,61.6229,29444.0
2022-01-10 09:55:00,68.64,68.75,68.62,68.62,72082.0,61.6499,61.7487,61.6319,61.6319,72082.0
2022-01-10 10:00:00,68.64,68.92,68.63,68.89,82513.0,61.6499,61.9014,61.6409,61.8744,82513.0
2022-01-10 10:05:00,68.89,69.03,68.89,69.03,39257.0,61.8744,62.0002,61.8744,62.0002,39257.0
2022-01-10 10:10:00,69.02,69.06,68.92,68.96,35011.0,61.9912,62.0271,61.9014,61.9373,35011.0
2022-01-10 10:15:00,68.97,68.98,68.84,68.87,40276.0,61.9463,61.9553,61.8295,61.8565,40276.0
2022-01-10 10:20:00,68.87,68.97,68.77,68.83,105511.0,61.8565,61.9463,61.7667,61.8205,105511.0
2022-01-10 10:25:00,68.83,68.9,68.69,68.9,31749.0,61.8205,61.8834,61.6948,61.8834,31749.0
2022-01-10 10:30:00,68.9,69.08,68.88,69.06,19350.0,61.8834,62.0451,61.8655,62.0271,19350.0
2022-01-10 10:35:00,69.06,69.21,69.06,69.12,47418.0,62.0271,62.1618,62.0271,62.081,47418.0
2022-01-10 10:40:00,69.09,69.17,69.04,69.05,20531.0,62.0541,62.1259,62.0092,62.0181,20531.0
2022-01-10 10:45:00,69.06,69.12,69.03,69.12,14352.0,62.0271,62.081,62.0002,62.081,14352.0
2022-01-10 10:50:00,69.15,69.22,68.99,69.0,32781.0,62.108,62.1708,61.9643,61.9732,32781.0
2022-01-10 10:55:00,68.99,69.07,68.92,69.05,144318.0,61.9643,62.0361,61.9014,62.0181,144318.0
2022-01-10 11:00:00,69.05,69.08,68.99,69.01,178567.0,62.0181,62.0451,61.9643,61.9822,178567.0
2022-01-10 11:05:00,69.04,69.18,68.99,69.15,64433.0,62.0092,62.1349,61.9643,62.108,64433.0
2022-01-10 11:10:00,69.15,69.18,69.06,69.09,38269.0,62.108,62.1349,62.0271,62.0541,38269.0
2022-01-10 11:15:00,69.08,69.09,68.86,68.88,28406.0,62.0451,62.0541,61.8475,61.8655,28406.0
2022-01-10 11:20:00,68.88,68.95,68.81,68.91,15528.0,61.8655,61.9283,61.8026,61.8924,15528.0
2022-01-10 11:25:00,68.93,68.99,68.92,68.94,9174.0,61.9104,61.9643,61.9014,61.9193,9174.0
2022-01-10 11:30:00,68.96,68.96,68.77,68.8,46060.0,61.9373,61.9373,61.7667,61.7936,46060.0
2022-01-10 11:35:00,68.8,68.89,68.79,68.82,29353.0,61.7936,61.8744,61.7846,61.8116,29353.0
2022-01-10 11:40:00,68.83,68.92,68.83,68.89,19338.0,61.8205,61.9014,61.8205,61.8744,19338.0
2022-01-10 11:45:00,68.88,68.94,68.79,68.94,21049.0,61.8655,61.9193,61.7846,61.9193,21049.0
2022-01-10 11:50:00,68.95,69.02,68.95,68.99,27783.0,61.9283,61.9912,61.9283,61.9643,27783.0
2022-01-10 11:55:00,68.99,69.0,68.92,68.94,20969.0,61.9643,61.9732,61.9014,61.9193,20969.0
2022-01-10 12:00:00,68.93,69.04,68.92,69.02,18255.0,61.9104,62.0092,61.9014,61.9912,18255.0
2022-01-10 12:05:00,69.03,69.04,68.95,68.98,24654.0,62.0002,62.0092,61.9283,61.9553,24654.0
2022-01-10 12:10:00,68.98,69.02,68.91,68.99,11162.0,61.9553,61.9912,61.8924,61.9643,11162.0
2022-01-10 12:15:00,69.01,69.15,69.01,69.13,19523.0,61.9822,62.108,61.9822,62.09,19523.0
2022-01-10 12:20:00,69.14,69.14,69.05,69.13,20548.0,62.099,62.099,62.0181,62.09,20548.0
2022-01-10 12:25:00,69.13,69.19,69.13,69.19,9719.0,62.09,62.1439,62.09,62.1439,9719.0
2022-01-10 12:30:00,69.2,69.31,69.2,69.3,27530.0,62.1529,62.2517,62.1529,62.2427,27530.0
2022-01-10 12:35:00,69.29,69.34,69.26,69.31,28385.0,62.2337,62.2786,62.2068,62.2517,28385.0
2022-01-10 12:40:00,69.3,69.32,69.24,69.27,26503.0,62.2427,62.2606,62.1888,62.2157,26503.0
2022-01-10 12:45:00,69.27,69.33,69.22,69.25,24178.0,62.2157,62.2696,62.1708,62.1978,24178.0
2022-01-10 12:50:00,69.25,69.31,69.21,69.3,25729.0,62.1978,62.2517,62.1618,62.2427,25729.0
2022-01-10 12:55:00,69.31,69.32,69.27,69.3,22074.0,62.2517,62.2606,62.2157,62.2427,22074.0
2022-01-10 13:00:00,69.31,69.38,69.31,69.35,29924.0,62.2517,62.3145,62.2517,62.2876,29924.0
2022-01-10 13:05:00,69.36,69.36,69.29,69.34,19007.0,62.2966,62.2966,62.2337,62.2786,19007.0
2022-01-10 13:10:00,69.34,69.36,69.28,69.32,19046.0,62.2786,62.2966,62.2247,62.2606,19046.0
2022-01-10 13:15:00,69.32,69.35,69.25,69.27,25414.0,62.2606,62.2876,62.1978,62.2157,25414.0
2022-01-10 13:20:00,69.28,69.28,69.17,69.18,24486.0,62.2247,62.2247,62.1259,62.1349,24486.0
2022-01-10 13:25:00,69.19,69.24,69.19,69.22,18944.0,62.1439,62.1888,62.1439,62.1708,18944.0
2022-01-10 13:30:00,69.22,69.22,69.14,69.17,19929.0,62.1708,62.1708,62.099,62.1259,19929.0
2022-01-10 13:35:00,69.17,69.21,69.1,69.14,14566.0,62.1259,62.1618,62.063,62.099,14566.0
2022-01-10 13:40:00,69.13,69.15,69.08,69.12,24533.0,62.09,62.108,62.0451,62.081,24533.0
2022-01-10 13:45:00,69.13,69.27,69.13,69.25,26750.0,62.09,62.2157,62.09,62.1978,26750.0
2022-01-10 13:50:00,69.26,69.28,69.19,69.2,24273.0,62.2068,62.2247,62.1439,62.1529,24273.0
2022-01-10 13:55:00,69.2,69.26,69.16,69.26,73944.0,62.1529,62.2068,62.1169,62.2068,73944.0
2022-01-10 14:00:00,69.27,69.32,69.25,69.26,17534.0,62.2157,62.2606,62.1978,62.2068,17534.0
2022-01-10 14:05:00,69.28,69.39,69.27,69.36,17746.0,62.2247,62.3235,62.2157,62.2966,17746.0
2022-01-10 14:10:00,69.37,69.38,69.26,69.28,25629.0,62.3056,62.3145,62.2068,62.2247,25629.0
2022-01-10 14:15:00,69.29,69.38,69.28,69.3,16910.0,62.2337,62.3145,62.2247,62.2427,16910.0
2022-01-10 14:20:00,69.31,69.33,69.25,69.26,14885.0,62.2517,62.2696,62.1978,62.2068,14885.0
2022-01-10 14:25:00,69.26,69.27,69.2,69.2,13881.0,62.2068,62.2157,62.1529,62.1529,13881.0
2022-01-10 14:30:00,69.19,69.2,69.1,69.13,19285.0,62.1439,62.1529,62.063,62.09,19285.0
2022-01-10 14:35:00,69.15,69.16,69.07,69.09,23277.0,62.108,62.1169,62.0361,62.0541,23277.0
2022-01-10 14:40:00,69.09,69.1,69.05,69.09,25188.0,62.0541,62.063,62.0181,62.0541,25188.0
2022-01-10 14:45:00,69.1,69.17,69.08,69.15,11219.0,62.063,62.1259,62.0451,62.108,11219.0
2022-01-10 14:50:00,69.15,69.16,69.07,69.12,19457.0,62.108,62.1169,62.0361,62.081,19457.0
2022-01-10 14:55:00,69.12,69.22,69.11,69.18,17668.0,62.081,62.1708,62.072,62.1349,17668.0
2022-01-10 15:00:00,69.19,69.22,69.13,69.14,17023.0,62.1439,62.1708,62.09,62.099,17023.0
2022-01-10 15:05:00,69.14,69.14,69.05,69.08,18223.0,62.099,62.099,62.0181,62.0451,18223.0
2022-01-10 15:10:00,69.06,69.14,69.04,69.04,15435.0,62.0271,62.099,62.0092,62.0092,15435.0
2022-01-10 15:15:00,69.04,69.04,68.88,68.88,26967.0,62.0092,62.0092,61.8655,61.8655,26967.0
2022-01-10 15:20:00,68.88,68.99,68.87,68.89,29119.0,61.8655,61.9643,61.8565,61.8744,29119.0
2022-01-10 15:25:00,68.9,68.92,68.78,68.8,31258.0,61.8834,61.9014,61.7756,61.7936,31258.0
2022-01-10 15:30:00,68.79,68.81,68.75,68.77,26253.0,61.7846,61.8026,61.7487,61.7667,26253.0
2022-01-10 15:35:00,68.78,68.81,68.72,68.72,33253.0,61.7756,61.8026,61.7217,61.7217,33253.0
2022-01-10 15:40:00,68.73,68.76,68.58,68.64,46135.0,61.7307,61.7577,61.596,61.6499,46135.0
2022-01-10 15:45:00,68.64,68.72,68.58,68.64,62620.0,61.6499,61.7217,61.596,61.6499,62620.0
2022-01-10 15:50:00,68.63,68.71,68.6,68.69,82296.0,61.6409,61.7128,61.614,61.6948,82296.0
2022-01-10 15:55:00,68.68,68.82,68.68,68.78,164528.0,61.6858,61.8116,61.6858,61.7756,164528.0
2022-01-11 09:30:00,68.96,69.08,68.67,68.72,62157.0,61.9373,62.0451,61.6768,61.7217,62157.0
2022-01-11 09:35:00,68.68,68.72,68.34,68.38,33641.0,61.6858,61.7217,61.3804,61.4164,33641.0
2022-01-11 09:40:00,68.36,68.43,68.27,68.3,25161.0,61.3984,61.4613,61.3176,61.3445,25161.0
2022-01-11 09:45:00,68.27,68.29,68.13,68.22,18270.0,61.3176,61.3355,61.1918,61.2727,18270.0
2022-01-11 09:50:00,68.23,68.23,67.94,67.98,24402.0,61.2816,61.2816,61.0212,61.0571,24402.0
2022-01-11 09:55:00,68.0,68.01,67.77,67.89,13042.0,61.0751,61.0841,60.8685,60.9763,13042.0
2022-01-11 10:00:00,67.91,68.08,67.8,67.94,47446.0,60.9942,61.1469,60.8954,61.0212,47446.0
2022-01-11 10:05:00,67.95,68.05,67.79,67.81,27468.0,61.0302,61.12,60.8865,60.9044,27468.0
2022-01-11 10:10:00,67.81,67.84,67.67,67.71,22651.0,60.9044,60.9314,60.7787,60.8146,22651.0
2022-01-11 10:15:00,67.72,67.82,67.69,67.76,18483.0,60.8236,60.9134,60.7966,60.8595,18483.0
2022-01-11 10:20:00,67.76,67.83,67.63,67.67,20505.0,60.8595,60.9224,60.7427,60.7787,20505.0
2022-01-11 10:25:00,67.68,67.75,67.58,67.59,25011.0,60.7877,60.8505,60.6978,60.7068,25011.0
2022-01-11 10:30:00,67.59,67.59,67.4,67.53,28533.0,60.7068,60.7068,60.5362,60.6529,28533.0
2022-01-11 10:35:00,67.54,67.82,67.54,67.78,22019.0,60.6619,60.9134,60.6619,60.8775,22019.0
2022-01-11 10:40:00,67.77,67.78,67.69,67.71,13941.0,60.8685,60.8775,60.7966,60.8146,13941.0
2022-01-11 10:45:00,67.7,67.79,67.65,67.74,25793.0,60.8056,60.8865,60.7607,60.8415,25793.0
2022-01-11 10:50:00,67.73,67.73,67.65,67.71,13240.0,60.8326,60.8326,60.7607,60.8146,13240.0
2022-01-11 10:55:00,67.72,67.82,67.71,67.72,17399.0,60.8236,60.9134,60.8146,60.8236,17399.0
2022-01-11 11:00:00,67.73,67.75,67.66,67.68,30577.0,60.8326,60.8505,60.7697,60.7877,30577.0
2022-01-11 11:05:00,67.68,67.75,67.66,67.7,18551.0,60.7877,60.8505,60.7697,60.8056,18551.0
2022-01-11 11:10:00,67.7,67.78,67.58,67.61,31630.0,60.8056,60.8775,60.6978,60.7248,31630.0
2022-01-11 11:15:00,67.62,67.62,67.53,67.57,15480.0,60.7338,60.7338,60.6529,60.6889,15480.0
2022-01-11 11:20:00,67.56,67.71,67.53,67.65,22455.0,60.6799,60.8146,60.6529,60.7607,22455.0
2022-01-11 11:25:00,67.66,67.68,67.57,67.59,17346.0,60.7697,60.7877,60.6889,60.7068,17346.0
2022-01-11 11:30:00,67.59,67.75,67.59,67.74,16526.0,60.7068,60.8505,60.7068,60.8415,16526.0
2022-01-11 11:35:00,67.74,67.77,67.68,67.7,18781.0,60.8415,60.8685,60.7877,60.8056,18781.0
2022-01-11 11:40:00,67.71,67.79,67.7,67.76,16768.0,60.8146,60.8865,60.8056,60.8595,16768.0
2022-01-11 11:45:00,67.76,67.78,67.63,67.63,21355.0,60.8595,60.8775,60.7427,60.7427,21355.0
2022-01-11 11:50:00,67.65,67.73,67.64,67.68,15291.0,60.7607,60.8326,60.7517,60.7877,15291.0
2022-01-11 11:55:00,67.69,67.75,67.67,67.75,12944.0,60.7966,60.8505,60.7787,60.8505,12944.0
2022-01-11 12:00:00,67.74,67.89,67.72,67.87,14032.0,60.8415,60.9763,60.8236,60.9583,14032.0
2022-01-11 12:05:00,67.89,67.95,67.88,67.94,15680.0,60.9763,61.0302,60.9673,61.0212,15680.0
2022-01-11 12:10:00,67.94,67.95,67.89,67.95,12429.0,61.0212,61.0302,60.9763,61.0302,12429.0
2022-01-11 12:15:00,67.95,67.97,67.91,67.97,11139.0,61.0302,61.0481,60.9942,61.0481,11139.0
2022-01-11 12:20:00,67.97,68.0,67.93,68.0,12427.0,61.0481,61.0751,61.0122,61.0751,12427.0
2022-01-11 12:25:00,68.01,68.01,67.95,68.0,13621.0,61.0841,61.0841,61.0302,61.0751,13621.0
2022-01-11 12:30:00,67.99,68.06,67.98,68.03,16147.0,61.0661,61.129,61.0571,61.102,16147.0
2022-01-11 12:35:00,68.03,68.12,68.03,68.09,14227.0,61.102,61.1828,61.102,61.1559,14227.0
2022-01-11 12:40:00,68.09,68.11,68.05,68.05,12595.0,61.1559,61.1739,61.12,61.12,12595.0
2022-01-11 12:45:00,68.04,68.08,68.02,68.03,7791.0,61.111,61.1469,61.093,61.102,7791.0
2022-01-11 12:50:00,68.06,68.07,67.99,68.0,23606.0,61.129,61.1379,61.0661,61.0751,23606.0
2022-01-11 12:55:00,68.01,68.07,67.98,68.06,10395.0,61.0841,61.1379,61.0571,61.129,10395.0
2022-01-11 13:00:00,68.06,68.16,68.04,68.13,12331.0,61.129,61.2188,61.111,61.1918,12331.0
2022-01-11 13:05:00,68.14,68.17,68.06,68.08,25574.0,61.2008,61.2278,61.129,61.1469,25574.0
2022-01-11 13:10:00,68.09,68.1,68.01,68.01,11781.0,61.1559,61.1649,61.0841,61.0841,11781.0
2022-01-11 13:15:00,68.04,68.08,68.03,68.04,8305.0,61.111,61.1469,61.102,61.111,8305.0
2022-01-11 13:20:00,68.03,68.09,68.01,68.09,15149.0,61.102,61.1559,61.0841,61.1559,15149.0
2022-01-11 13:25:00,68.09,68.13,68.08,68.1,15058.0,61.1559,61.1918,61.1469,61.1649,15058.0
2022-01-11 13:30:00,68.11,68.18,68.11,68.14,14503.0,61.1739,61.2367,61.1739,61.2008,14503.0
2022-01-11 13:35:00,68.17,68.18,68.13,68.17,8122.0,61.2278,61.2367,61.1918,61.2278,8122.0
2022-01-11 13:40:00,68.17,68.18,68.11,68.11,10557.0,61.2278,61.2367,61.1739,61.1739,10557.0
2022-01-11 13:45:00,68.1,68.12,68.08,68.1,8167.0,61.1649,61.1828,61.1469,61.1649,8167.0
2022-01-11 13:50:00,68.1,68.13,68.1,68.13,7298.0,61.1649,61.1918,61.1649,61.1918,7298.0
2022-01-11 13:55:00,68.12,68.13,68.04,68.07,13385.0,61.1828,61.1918,61.111,61.1379,13385.0
2022-01-11 14:00:00,68.06,68.06,67.97,67.97,15074.0,61.129,61.129,61.0481,61.0481,15074.0
2022-01-11 14:05:00,67.97,67.99,67.94,67.97,12157.0,61.0481,61.0661,61.0212,61.0481,12157.0
2022-01-11 14:10:00,67.98,68.05,67.97,68.05,10421.0,61.0571,61.12,61.0481,61.12,10421.0
2022-01-11 14:15:00,68.05,68.08,68.01,68.08,16053.0,61.12,61.1469,61.0841,61.1469,16053.0
2022-01-11 14:20:00,68.07,68.17,68.06,68.16,13034.0,61.1379,61.2278,61.129,61.2188,13034.0
2022-01-11 14:25:00,68.16,68.23,68.12,68.21,12785.0,61.2188,61.2816,61.1828,61.2637,12785.0
2022-01-11 14:30:00,68.22,68.33,68.21,68.33,18538.0,61.2727,61.3715,61.2637,61.3715,18538.0
2022-01-11 14:35:00,68.32,68.35,68.3,68.3,13180.0,61.3625,61.3894,61.3445,61.3445,13180.0
2022-01-11 14:40:00,68.3,68.3,68.24,68.24,13700.0,61.3445,61.3445,61.2906,61.2906,13700.0
2022-01-11 14:45:00,68.23,68.26,68.21,68.22,19754.0,61.2816,61.3086,61.2637,61.2727,19754.0
2022-01-11 14:50:00,68.22,68.26,68.18,68.26,20939.0,61.2727,61.3086,61.2367,61.3086,20939.0
2022-01-11 14:55:00,68.25,68.27,68.19,68.27,13927.0,61.2996,61.3176,61.2457,61.3176,13927.0
2022-01-11 15:00:00,68.27,68.34,68.26,68.33,17629.0,61.3176,61.3804,61.3086,61.3715,17629.0
2022-01-11 15:05:00,68.33,68.37,68.3,68.37,16490.0,61.3715,61.4074,61.3445,61.4074,16490.0
2022-01-11 15:10:00,68.38,68.39,68.32,68.37,23071.0,61.4164,61.4254,61.3625,61.4074,23071.0
2022-01-11 15:15:00,68.38,68.4,68.33,68.35,22616.0,61.4164,61.4343,61.3715,61.3894,22616.0
2022-01-11 15:20:00,68.34,68.5,68.34,68.5,56366.0,61.3804,61.5242,61.3804,61.5242,56366.0
2022-01-11 15:25:00,68.51,68.53,68.44,68.52,21631.0,61.5331,61.5511,61.4703,61.5421,21631.0
2022-01-11 15:30:00,68.51,68.54,68.42,68.42,41202.0,61.5331,61.5601,61.4523,61.4523,41202.0
2022-01-11 15:35:00,68.42,68.47,68.36,68.41,26703.0,61.4523,61.4972,61.3984,61.4433,26703.0
2022-01-11 15:40:00,68.42,68.5,68.4,68.47,38817.0,61.4523,61.5242,61.4343,61.4972,38817.0
2022-01-11 15:45:00,68.46,68.47,68.38,68.46,38659.0,61.4882,61.4972,61.4164,61.4882,38659.0
2022-01-11 15:50:00,68.46,68.51,68.37,68.48,84104.0,61.4882,61.5331,61.4074,61.5062,84104.0
2022-01-11 15:55:00,68.48,68.55,68.46,68.55,259051.0,61.5062,61.5691,61.4882,61.5691,259051.0
2022-01-12 09:30:00,68.26,68.26,67.88,67.93,85808.0,61.3086,61.3086,60.9673,61.0122,85808.0
2022-01-12 09:35:00,67.93,67.98,67.77,67.92,32921.0,61.0122,61.0571,60.8685,61.0032,32921.0
2022-01-12 09:40:00,67.94,68.27,67.94,68.22,44390.0,61.0212,61.3176,61.0212,61.2727,44390.0
2022-01-12 09:45:00,68.2,68.46,68.2,68.31,20744.0,61.2547,61.4882,61.2547,61.3535,20744.0
2022-01-12 09:50:00,68.34,68.36,68.13,68.16,14900.0,61.3804,61.3984,61.1918,61.2188,14900.0
2022-01-12 09:55:00,68.14,68.22,68.0,68.02,15566.0,61.2008,61.2727,61.0751,61.093,15566.0
2022-01-12 10:00:00,68.04,68.1,67.97,67.98,29812.0,61.111,61.1649,61.0481,61.0571,29812.0
2022-01-12 10:05:00,67.98,68.11,67.92,67.98,39329.0,61.0571,61.1739,61.0032,61.0571,39329.0
2022-01-12 10:10:00,67.97,67.97,67.76,67.9,20412.0,61.0481,61.0481,60.8595,60.9853,20412.0
2022-01-12 10:15:00,67.91,68.13,67.91,68.13,13100.0,60.9942,61.1918,60.9942,61.1918,13100.0
2022-01-12 10:20:00,68.15,68.2,68.04,68.06,18760.0,61.2098,61.2547,61.111,61.129,18760.0
2022-01-12 10:25:00,68.06,68.09,67.99,68.03,12166.0,61.129,61.1559,61.0661,61.102,12166.0
2022-01-12 10:30:00,68.06,68.14,68.03,68.04,18223.0,61.129,61.2008,61.102,61.111,18223.0
2022-01-12 10:35:00,68.06,68.14,68.0,68.01,20209.0,61.129,61.2008,61.0751,61.0841,20209.0
2022-01-12 10:40:00,68.04,68.12,68.02,68.03,13588.0,61.111,61.1828,61.093,61.102,13588.0
2022-01-12 10:45:00,68.04,68.1,68.0,68.03,34432.0,61.111,61.1649,61.0751,61.102,34432.0
2022-01-12 10:50:00,68.04,68.31,68.04,68.29,19121.0,61.111,61.3535,61.111,61.3355,19121.0
2022-01-12 10:55:00,68.3,68.43,68.3,68.37,20437.0,61.3445,61.4613,61.3445,61.4074,20437.0
2022-01-12 11:00:00,68.38,68.4,68.22,68.26,14479.0,61.4164,61.4343,61.2727,61.3086,14479.0
2022-01-12 11:05:00,68.27,68.42,68.27,68.37,26482.0,61.3176,61.4523,61.3176,61.4074,26482.0
2022-01-12 11:10:00,68.36,68.36,68.25,68.27,19099.0,61.3984,61.3984,61.2996,61.3176,19099.0
2022-01-12 11:15:00,68.26,68.3,68.21,68.26,16564.0,61.3086,61.3445,61.2637,61.3086,16564.0
2022-01-12 11:20:00,68.25,68.25,68.15,68.15,17457.0,61.2996,61.2996,61.2098,61.2098,17457.0
2022-01-12 11:25:00,68.15,68.29,68.15,68.28,16306.0,61.2098,61.3355,61.2098,61.3266,16306.0
2022-01-12 11:30:00,68.29,68.35,68.29,68.3,13601.0,61.3355,61.3894,61.3355,61.3445,13601.0
2022-01-12 11:35:00,68.28,68.37,68.27,68.28,12797.0,61.3266,61.4074,61.3176,61.3266,12797.0
2022-01-12 11:40:00,68.27,68.31,68.24,68.27,14463.0,61.3176,61.3535,61.2906,61.3176,14463.0
2022-01-12 11:45:00,68.27,68.37,68.27,68.31,10404.0,61.3176,61.4074,61.3176,61.3535,10404.0
2022-01-12 11:50:00,68.3,68.3,68.22,68.23,9963.0,61.3445,61.3445,61.2727,61.2816,9963.0
2022-01-12 11:55:00,68.22,68.34,68.22,68.31,14087.0,61.2727,61.3804,61.2727,61.3535,14087.0
2022-01-12 12:00:00,68.31,68.34,68.29,68.31,7780.0,61.3535,61.3804,61.3355,61.3535,7780.0
2022-01-12 12:05:00,68.29,68.35,68.26,68.29,20240.0,61.3355,61.3894,61.3086,61.3355,20240.0
2022-01-12 12:10:00,68.29,68.33,68.29,68.29,12318.0,61.3355,61.3715,61.3355,61.3355,12318.0
2022-01-12 12:15:00,68.28,68.33,68.27,68.32,13022.0,61.3266,61.3715,61.3176,61.3625,13022.0
2022-01-12 12:20:00,68.32,68.36,68.3,68.3,14927.0,61.3625,61.3984,61.3445,61.3445,14927.0
2022-01-12 12:25:00,68.31,68.33,68.21,68.21,22908.0,61.3535,61.3715,61.2637,61.2637,22908.0
2022-01-12 12:30:00,68.21,68.21,68.13,68.13,8417.0,61.2637,61.2637,61.1918,61.1918,8417.0
2022-01-12 12:35:00,68.14,68.18,68.06,68.08,11603.0,61.2008,61.2367,61.129,61.1469,11603.0
2022-01-12 12:40:00,68.11,68.11,68.05,68.06,9456.0,61.1739,61.1739,61.12,61.129,9456.0
2022-01-12 12:45:00,68.05,68.11,68.05,68.1,8255.0,61.12,61.1739,61.12,61.1649,8255.0
2022-01-12 12:50:00,68.11,68.18,68.11,68.18,16466.0,61.1739,61.2367,61.1739,61.2367,16466.0
2022-01-12 12:55:00,68.18,68.21,68.14,68.14,9588.0,61.2367,61.2637,61.2008,61.2008,9588.0
2022-01-12 13:00:00,68.14,68.26,68.14,68.25,14731.0,61.2008,61.3086,61.2008,61.2996,14731.0
2022-01-12 13:05:00,68.26,68.27,68.2,68.21,10992.0,61.3086,61.3176,61.2547,61.2637,10992.0
2022-01-12 13:10:00,68.19,68.3,68.19,68.28,17062.0,61.2457,61.3445,61.2457,61.3266,17062.0
2022-01-12 13:15:00,68.28,68.28,68.17,68.2,12452.0,61.3266,61.3266,61.2278,61.2547,12452.0
2022-01-12 13:20:00,68.2,68.2,68.16,68.17,8382.0,61.2547,61.2547,61.2188,61.2278,8382.0
2022-01-12 13:25:00,68.18,68.19,68.14,68.16,10000.0,61.2367,61.2457,61.2008,61.2188,10000.0
2022-01-12 13:30:00,68.17,68.17,68.12,68.14,14004.0,61.2278,61.2278,61.1828,61.2008,14004.0
2022-01-12 13:35:00,68.13,68.16,68.11,68.11,18852.0,61.1918,61.2188,61.1739,61.1739,18852.0
2022-01-12 13:40:00,68.11,68.12,68.09,68.09,12349.0,61.1739,61.1828,61.1559,61.1559,12349.0
2022-01-12 13:45:00,68.09,68.1,67.99,68.0,12883.0,61.1559,61.1649,61.0661,61.0751,12883.0
2022-01-12 13:50:00,67.98,68.07,67.97,68.02,11662.0,61.0571,61.1379,61.0481,61.093,11662.0
2022-01-12 13:55:00,68.01,68.05,68.01,68.02,10583.0,61.0841,61.12,61.0841,61.093,10583.0
2022-01-12 14:00:00,68.02,68.08,68.01,68.06,23759.0,61.093,61.1469,61.0841,61.129,23759.0
2022-01-12 14:05:00,68.05,68.13,68.05,68.07,11199.0,61.12,61.1918,61.12,61.1379,11199.0
2022-01-12 14:10:00,68.07,68.1,68.01,68.05,13971.0,61.1379,61.1649,61.0841,61.12,13971.0
2022-01-12 14:15:00,68.04,68.12,68.04,68.1,24053.0,61.111,61.1828,61.111,61.1649,24053.0
2022-01-12 14:20:00,68.1,68.12,68.06,68.09,10344.0,61.1649,61.1828,61.129,61.1559,10344.0
2022-01-12 14:25:00,68.09,68.13,68.09,68.12,13273.0,61.1559,61.1918,61.1559,61.1828,13273.0
2022-01-12 14:30:00,68.13,68.23,68.12,68.23,18242.0,61.1918,61.2816,61.1828,61.2816,18242.0
2022-01-12 14:35:00,68.23,68.23,68.16,68.16,7821.0,61.2816,61.2816,61.2188,61.2188,7821.0
2022-01-12 14:40:00,68.16,68.2,68.16,68.19,8849.0,61.2188,61.2547,61.2188,61.2457,8849.0
2022-01-12 14:45:00,68.19,68.22,68.15,68.22,14006.0,61.2457,61.2727,61.2098,61.2727,14006.0
2022-01-12 14:50:00,68.22,68.28,68.21,68.25,10098.0,61.2727,61.3266,61.2637,61.2996,10098.0
2022-01-12 14:55:00,68.25,68.26,68.16,68.16,12315.0,61.2996,61.3086,61.2188,61.2188,12315.0
2022-01-12 15:00:00,68.16,68.21,68.13,68.13,18737.0,61.2188,61.2637,61.1918,61.1918,18737.0
2022-01-12 15:05:00,68.14,68.16,68.07,68.09,24223.0,61.2008,61.2188,61.1379,61.1559,24223.0
2022-01-12 15:10:00,68.08,68.14,68.06,68.13,10511.0,61.1469,61.2008,61.129,61.1918,10511.0
2022-01-12 15:15:00,68.13,68.16,68.08,68.15,20054.0,61.1918,61.2188,61.1469,61.2098,20054.0
2022-01-12 15:20:00,68.15,68.18,68.1,68.12,11759.0,61.2098,61.2367,61.1649,61.1828,11759.0
2022-01-12 15:25:00,68.13,68.16,68.12,68.15,16977.0,61.1918,61.2188,61.1828,61.2098,16977.0
2022-01-12 15:30:00,68.15,68.18,68.11,68.13,20355.0,61.2098,61.2367,61.1739,61.1918,20355.0
2022-01-12 15:35:00,68.13,68.23,68.13,68.23,25654.0,61.1918,61.2816,61.1918,61.2816,25654.0
2022-01-12 15:40:00,68.24,68.29,68.24,68.28,27424.0,61.2906,61.3355,61.2906,61.3266,27424.0
2022-01-12 15:45:00,68.28,68.33,68.27,68.31,34618.0,61.3266,61.3715,61.3176,61.3535,34618.0
2022-01-12 15:50:00,68.31,68.41,68.28,68.38,55251.0,61.3535,61.4433,61.3266,61.4164,55251.0
2022-01-12 15:55:00,68.38,68.41,68.3,68.34,118233.0,61.4164,61.4433,61.3445,61.3804,118233.0
2022-01-13 09:30:00,68.37,68.47,68.21,68.38,59938.0,61.4074,61.4972,61.2637,61.4164,59938.0
2022-01-13 09:35:00,68.36,68.4,68.14,68.25,23874.0,61.3984,61.4343,61.2008,61.2996,23874.0
2022-01-13 09:40:00,68.23,68.35,68.1,68.31,20183.0,61.2816,61.3894,61.1649,61.3535,20183.0
2022-01-13 09:45:00,68.3,68.34,68.07,68.17,15776.0,61.3445,61.3804,61.1379,61.2278,15776.0
2022-01-13 09:50:00,68.15,68.36,68.13,68.32,12947.0,61.2098,61.3984,61.1918,61.3625,12947.0
2022-01-13 09:55:00,68.33,68.37,68.25,68.26,22112.0,61.3715,61.4074,61.2996,61.3086,22112.0
2022-01-13 10:00:00,68.28,68.38,68.28,68.32,22092.0,61.3266,61.4164,61.3266,61.3625,22092.0
2022-01-13 10:05:00,68.31,68.4,68.31,68.36,14553.0,61.3535,61.4343,61.3535,61.3984,14553.0
2022-01-13 10:10:00,68.37,68.42,68.28,68.42,16642.0,61.4074,61.4523,61.3266,61.4523,16642.0
2022-01-13 10:15:00,68.43,68.55,68.39,68.49,14745.0,61.4613,61.5691,61.4254,61.5152,14745.0
2022-01-13 10:20:00,68.46,68.51,68.4,68.45,8068.0,61.4882,61.5331,61.4343,61.4792,8068.0
2022-01-13 10:25:00,68.44,68.59,68.44,68.54,9835.0,61.4703,61.605,61.4703,61.5601,9835.0
2022-01-13 10:30:00,68.55,68.85,68.55,68.81,16936.0,61.5691,61.8385,61.5691,61.8026,16936.0
2022-01-13 10:35:00,68.79,68.85,68.64,68.79,48852.0,61.7846,61.8385,61.6499,61.7846,48852.0
2022-01-13 10:40:00,68.79,68.92,68.79,68.9,10771.0,61.7846,61.9014,61.7846,61.8834,10771.0
2022-01-13 10:45:00,68.89,68.9,68.78,68.87,11090.0,61.8744,61.8834,61.7756,61.8565,11090.0
2022-01-13 10:50:00,68.88,69.0,68.85,68.97,16265.0,61.8655,61.9732,61.8385,61.9463,16265.0
2022-01-13 10:55:00,68.97,68.99,68.9,68.94,9751.0,61.9463,61.9643,61.8834,61.9193,9751.0
2022-01-13 11:00:00,68.94,68.96,68.92,68.93,13734.0,61.9193,61.9373,61.9014,61.9104,13734.0
2022-01-13 11:05:00,68.92,68.92,68.83,68.92,13005.0,61.9014,61.9014,61.8205,61.9014,13005.0
2022-01-13 11:10:00,68.92,69.02,68.92,68.96,41526.0,61.9014,61.9912,61.9014,61.9373,41526.0
2022-01-13 11:15:00,68.96,68.96,68.89,68.93,13748.0,61.9373,61.9373,61.8744,61.9104,13748.0
2022-01-13 11:20:00,68.92,68.93,68.85,68.86,10623.0,61.9014,61.9104,61.8385,61.8475,10623.0
2022-01-13 11:25:00,68.85,68.94,68.84,68.85,15107.0,61.8385,61.9193,61.8295,61.8385,15107.0
2022-01-13 11:30:00,68.86,68.86,68.74,68.75,18074.0,61.8475,61.8475,61.7397,61.7487,18074.0
2022-01-13 11:35:00,68.74,68.84,68.7,68.78,13460.0,61.7397,61.8295,61.7038,61.7756,13460.0
2022-01-13 11:40:00,68.79,68.82,68.76,68.76,10256.0,61.7846,61.8116,61.7577,61.7577,10256.0
2022-01-13 11:45:00,68.76,68.87,68.76,68.86,6508.0,61.7577,61.8565,61.7577,61.8475,6508.0
2022-01-13 11:50:00,68.88,68.91,68.85,68.89,8374.0,61.8655,61.8924,61.8385,61.8744,8374.0
2022-01-13 11:55:00,68.89,68.97,68.88,68.95,10754.0,61.8744,61.9463,61.8655,61.9283,10754.0
2022-01-13 12:00:00,68.95,69.02,68.93,69.02,15718.0,61.9283,61.9912,61.9104,61.9912,15718.0
2022-01-13 12:05:00,69.02,69.05,68.95,68.96,12335.0,61.9912,62.0181,61.9283,61.9373,12335.0
2022-01-13 12:10:00,68.95,68.98,68.93,68.98,10934.0,61.9283,61.9553,61.9104,61.9553,10934.0
2022-01-13 12:15:00,68.97,69.07,68.92,69.04,18155.0,61.9463,62.0361,61.9014,62.0092,18155.0
2022-01-13 12:20:00,69.05,69.08,69.01,69.08,18499.0,62.0181,62.0451,61.9822,62.0451,18499.0
2022-01-13 12:25:00,69.07,69.08,68.98,69.08,19791.0,62.0361,62.0451,61.9553,62.0451,19791.0
2022-01-13 12:30:00,69.07,69.2,69.05,69.06,42549.0,62.0361,62.1529,62.0181,62.0271,42549.0
2022-01-13 12:35:00,69.06,69.15,69.06,69.15,16389.0,62.0271,62.108,62.0271,62.108,16389.0
2022-01-13 12:40:00,69.14,69.21,69.13,69.2,16217.0,62.099,62.1618,62.09,62.1529,16217.0
2022-01-13 12:45:00,69.21,69.26,69.2,69.2,21669.0,62.1618,62.2068,62.1529,62.1529,21669.0
2022-01-13 12:50:00,69.19,69.19,69.12,69.13,8970.0,62.1439,62.1439,62.081,62.09,8970.0
2022-01-13 12:55:00,69.14,69.14,69.03,69.08,18851.0,62.099,62.099,62.0002,62.0451,18851.0
2022-01-13 13:00:00,69.09,69.17,69.08,69.13,14447.0,62.0541,62.1259,62.0451,62.09,14447.0
2022-01-13 13:05:00,69.13,69.15,69.06,69.08,18745.0,62.09,62.108,62.0271,62.0451,18745.0
2022-01-13 13:10:00,69.08,69.18,69.07,69.17,10257.0,62.0451,62.1349,62.0361,62.1259,10257.0
2022-01-13 13:15:00,69.17,69.24,69.15,69.22,11219.0,62.1259,62.1888,62.108,62.1708,11219.0
2022-01-13 13:20:00,69.23,69.29,69.22,69.28,9035.0,62.1798,62.2337,62.1708,62.2247,9035.0
2022-01-13 13:25:00,69.29,69.34,69.28,69.3,13690.0,62.2337,62.2786,62.2247,62.2427,13690.0
2022-01-13 13:30:00,69.29,69.31,69.21,69.22,16567.0,62.2337,62.2517,62.1618,62.1708,16567.0
2022-01-13 13:35:00,69.21,69.25,69.16,69.17,26016.0,62.1618,62.1978,62.1169,62.1259,26016.0
2022-01-13 13:40:00,69.17,69.19,69.1,69.12,11899.0,62.1259,62.1439,62.063,62.081,11899.0
2022-01-13 13:45:00,69.12,69.17,69.11,69.12,10419.0,62.081,62.1259,62.072,62.081,10419.0
2022-01-13 13:50:00,69.11,69.12,69.03,69.04,7898.0,62.072,62.081,62.0002,62.0092,7898.0
2022-01-13 13:55:00,69.05,69.06,69.0,69.02,12471.0,62.0181,62.0271,61.9732,61.9912,12471.0
2022-01-13 14:00:00,69.03,69.04,68.93,69.01,11808.0,62.0002,62.0092,61.9104,61.9822,11808.0
2022-01-13 14:05:00,69.01,69.03,68.98,69.01,6587.0,61.9822,62.0002,61.9553,61.9822,6587.0
2022-01-13 14:10:00,69.0,69.01,68.96,68.97,11715.0,61.9732,61.9822,61.9373,61.9463,11715.0
2022-01-13 14:15:00,68.96,69.02,68.95,68.97,20255.0,61.9373,61.9912,61.9283,61.9463,20255.0
2022-01-13 14:20:00,68.97,68.98,68.91,68.93,15155.0,61.9463,61.9553,61.8924,61.9104,15155.0
2022-01-13 14:25:00,68.93,68.98,68.93,68.98,11262.0,61.9104,61.9553,61.9104,61.9553,11262.0
2022-01-13 14:30:00,68.98,69.05,68.98,69.03,20067.0,61.9553,62.0181,61.9553,62.0002,20067.0
2022-01-13 14:35:00,69.03,69.09,69.0,69.08,9549.0,62.0002,62.0541,61.9732,62.0451,9549.0
2022-01-13 14:40:00,69.09,69.11,69.06,69.11,13756.0,62.0541,62.072,62.0271,62.072,13756.0
2022-01-13 14:45:00,69.11,69.2,69.09,69.2,15775.0,62.072,62.1529,62.0541,62.1529,15775.0
2022-01-13 14:50:00,69.2,69.21,69.08,69.09,17840.0,62.1529,62.1618,62.0451,62.0541,17840.0
2022-01-13 14:55:00,69.08,69.1,69.05,69.05,9536.0,62.0451,62.063,62.0181,62.0181,9536.0
2022-01-13 15:00:00,69.05,69.05,68.95,68.95,35188.0,62.0181,62.0181,61.9283,61.9283,35188.0
2022-01-13 15:05:00,68.95,69.0,68.94,69.0,10018.0,61.9283,61.9732,61.9193,61.9732,10018.0
2022-01-13 15:10:00,69.0,69.03,68.93,68.97,15728.0,61.9732,62.0002,61.9104,61.9463,15728.0
2022-01-13 15:15:00,68.97,68.99,68.87,68.9,14165.0,61.9463,61.9643,61.8565,61.8834,14165.0
2022-01-13 15:20:00,68.9,68.94,68.87,68.94,19068.0,61.8834,61.9193,61.8565,61.9193,19068.0
2022-01-13 15:25:00,68.93,69.0,68.9,68.96,21213.0,61.9104,61.9732,61.8834,61.9373,21213.0
2022-01-13 15:30:00,68.96,69.04,68.94,69.03,21920.0,61.9373,62.0092,61.9193,62.0002,21920.0
2022-01-13 15:35:00,69.02,69.07,68.97,68.98,28188.0,61.9912,62.0361,61.9463,61.9553,28188.0
2022-01-13 15:40:00,68.97,69.0,68.9,68.93,33619.0,61.9463,61.9732,61.8834,61.9104,33619.0
2022-01-13 15:45:00,68.92,68.93,68.85,68.86,31731.0,61.9014,61.9104,61.8385,61.8475,31731.0
2022-01-13 15:50:00,68.85,68.91,68.8,68.87,92557.0,61.8385,61.8924,61.7936,61.8565,92557.0
2022-01-13 15:55:00,68.87,68.94,68.82,68.91,201229.0,61.8565,61.9193,61.8116,61.8924,201229.0
2022-01-14 09:30:00,68.83,69.37,68.83,69.05,63381.0,61.8205,62.3056,61.8205,62.0181,63381.0
2022-01-14 09:35:00,69.01,69.02,68.79,68.94,24856.0,61.9822,61.9912,61.7846,61.9193,24856.0
2022-01-14 09:40:00,68.95,68.98,68.82,68.9,60738.0,61.9283,61.9553,61.8116,61.8834,60738.0
2022-01-14 09:45:00,68.92,69.11,68.86,69.04,39606.0,61.9014,62.072,61.8475,62.0092,39606.0
2022-01-14 09:50:00,69.06,69.15,68.93,68.98,22858.0,62.0271,62.108,61.9104,61.9553,22858.0
2022-01-14 09:55:00,68.97,69.16,68.84,69.15,34896.0,61.9463,62.1169,61.8295,62.108,34896.0
2022-01-14 10:00:00,69.18,69.48,69.14,69.44,34072.0,62.1349,62.4044,62.099,62.3684,34072.0
2022-01-14 10:05:00,69.42,69.43,69.22,69.31,18961.0,62.3505,62.3594,62.1708,62.2517,18961.0
2022-01-14 10:10:00,69.3,69.31,69.15,69.17,13434.0,62.2427,62.2517,62.108,62.1259,13434.0
2022-01-14 10:15:00,69.15,69.24,69.09,69.19,56023.0,62.108,62.1888,62.0541,62.1439,56023.0
2022-01-14 10:20:00,69.18,69.32,69.15,69.29,20668.0,62.1349,62.2606,62.108,62.2337,20668.0
2022-01-14 10:25:00,69.31,69.35,69.23,69.28,16392.0,62.2517,62.2876,62.1798,62.2247,16392.0
2022-01-14 10:30:00,69.28,69.34,69.23,69.33,22136.0,62.2247,62.2786,62.1798,62.2696,22136.0
2022-01-14 10:35:00,69.33,69.34,69.26,69.28,15251.0,62.2696,62.2786,62.2068,62.2247,15251.0
2022-01-14 10:40:00,69.26,69.31,69.19,69.31,27641.0,62.2068,62.2517,62.1439,62.2517,27641.0
2022-01-14 10:45:00,69.32,69.4,69.18,69.22,21057.0,62.2606,62.3325,62.1349,62.1708,21057.0
2022-01-14 10:50:00,69.22,69.3,69.19,69.3,26562.0,62.1708,62.2427,62.1439,62.2427,26562.0
2022-01-14 10:55:00,69.3,69.4,69.27,69.39,31270.0,62.2427,62.3325,62.2157,62.3235,31270.0
2022-01-14 11:00:00,69.4,69.46,69.39,69.44,26185.0,62.3325,62.3864,62.3235,62.3684,26185.0
2022-01-14 11:05:00,69.43,69.59,69.42,69.57,44533.0,62.3594,62.5031,62.3505,62.4852,44533.0
2022-01-14 11:10:00,69.58,69.59,69.42,69.45,23723.0,62.4942,62.5031,62.3505,62.3774,23723.0
2022-01-14 11:15:00,69.45,69.49,69.42,69.46,23034.0,62.3774,62.4133,62.3505,62.3864,23034.0
2022-01-14 11:20:00,69.45,69.45,69.31,69.37,18354.0,62.3774,62.3774,62.2517,62.3056,18354.0
2022-01-14 11:25:00,69.37,69.37,69.31,69.36,14921.0,62.3056,62.3056,62.2517,62.2966,14921.0
2022-01-14 11:30:00,69.37,69.39,69.25,69.27,19143.0,62.3056,62.3235,62.1978,62.2157,19143.0
2022-01-14 11:35:00,69.27,69.35,69.2,69.34,36959.0,62.2157,62.2876,62.1529,62.2786,36959.0
2022-01-14 11:40:00,69.34,69.5,69.34,69.47,21854.0,62.2786,62.4223,62.2786,62.3954,21854.0
2022-01-14 11:45:00,69.46,69.62,69.46,69.62,24607.0,62.3864,62.5301,62.3864,62.5301,24607.0
2022-01-14 11:50:00,69.61,69.72,69.61,69.68,24852.0,62.5211,62.6199,62.5211,62.584,24852.0
2022-01-14 11:55:00,69.69,69.77,69.63,69.64,16927.0,62.593,62.6648,62.5391,62.5481,16927.0
2022-01-14 12:00:00,69.64,69.73,69.62,69.68,11786.0,62.5481,62.6289,62.5301,62.584,11786.0
2022-01-14 12:05:00,69.68,69.75,69.66,69.66,36833.0,62.584,62.6469,62.566,62.566,36833.0
2022-01-14 12:10:00,69.66,69.72,69.65,69.72,16580.0,62.566,62.6199,62.557,62.6199,16580.0
2022-01-14 12:15:00,69.71,69.74,69.63,69.63,15464.0,62.6109,62.6379,62.5391,62.5391,15464.0
2022-01-14 12:20:00,69.64,69.64,69.58,69.59,9570.0,62.5481,62.5481,62.4942,62.5031,9570.0
2022-01-14 12:25:00,69.59,69.67,69.59,69.64,24549.0,62.5031,62.575,62.5031,62.5481,24549.0
2022-01-14 12:30:00,69.63,69.65,69.6,69.62,11935.0,62.5391,62.557,62.5121,62.5301,11935.0
2022-01-14 12:35:00,69.64,69.75,69.63,69.67,17435.0,62.5481,62.6469,62.5391,62.575,17435.0
2022-01-14 12:40:00,69.67,69.67,69.61,69.63,12518.0,62.575,62.575,62.5211,62.5391,12518.0
2022-01-14 12:45:00,69.63,69.67,69.54,69.55,26066.0,62.5391,62.575,62.4582,62.4672,26066.0
2022-01-14 12:50:00,69.55,69.55,69.45,69.48,13367.0,62.4672,62.4672,62.3774,62.4044,13367.0
2022-01-14 12:55:00,69.48,69.54,69.47,69.52,18302.0,62.4044,62.4582,62.3954,62.4403,18302.0
2022-01-14 13:00:00,69.52,69.57,69.44,69.56,16464.0,62.4403,62.4852,62.3684,62.4762,16464.0
2022-01-14 13:05:00,69.57,69.59,69.49,69.49,14204.0,62.4852,62.5031,62.4133,62.4133,14204.0
2022-01-14 13:10:00,69.49,69.57,69.46,69.56,14674.0,62.4133,62.4852,62.3864,62.4762,14674.0
2022-01-14 13:15:00,69.57,69.6,69.53,69.55,11451.0,62.4852,62.5121,62.4493,62.4672,11451.0
2022-01-14 13:20:00,69.55,69.61,69.53,69.6,14973.0,62.4672,62.5211,62.4493,62.5121,14973.0
2022-01-14 13:25:00,69.61,69.67,69.61,69.65,17740.0,62.5211,62.575,62.5211,62.557,17740.0
2022-01-14 13:30:00,69.64,69.69,69.61,69.64,21103.0,62.5481,62.593,62.5211,62.5481,21103.0
2022-01-14 13:35:00,69.65,69.69,69.63,69.66,14600.0,62.557,62.593,62.5391,62.566,14600.0
2022-01-14 13:40:00,69.66,69.75,69.66,69.73,19512.0,62.566,62.6469,62.566,62.6289,19512.0
2022-01-14 13:45:00,69.72,69.74,69.54,69.55,26066.0,62.6199,62.6379,62.4582,62.4672,26066.0
2022-01-14 13:50:00,69.51,69.52,69.43,69.46,14466.0,62.4313,62.4403,62.3594,62.3864,14466.0
2022-01-14 13:55:00,69.46,69.57,69.46,69.56,16135.0,62.3864,62.4852,62.3864,62.4762,16135.0
2022-01-14 14:00:00,69.54,69.64,69.51,69.63,13422.0,62.4582,62.5481,62.4313,62.5391,13422.0
2022-01-14 14:05:00,69.64,69.66,69.59,69.62,19552.0,62.5481,62.566,62.5031,62.5301,19552.0
2022-01-14 14:10:00,69.63,69.71,69.61,69.71,18811.0,62.5391,62.6109,62.5211,62.6109,18811.0
2022-01-14 14:15:00,69.71,69.74,69.67,69.7,23920.0,62.6109,62.6379,62.575,62.6019,23920.0
2022-01-14 14:20:00,69.69,69.76,69.68,69.76,14208.0,62.593,62.6558,62.584,62.6558,14208.0
2022-01-14 14:25:00,69.76,69.78,69.64,69.65,27242.0,62.6558,62.6738,62.5481,62.557,27242.0
2022-01-14 14:30:00,69.65,69.75,69.63,69.75,21803.0,62.557,62.6469,62.5391,62.6469,21803.0
2022-01-14 14:35:00,69.75,69.76,69.71,69.72,19034.0,62.6469,62.6558,62.6109,62.6199,19034.0
2022-01-14 14:40:00,69.73,69.75,69.69,69.72,35172.0,62.6289,62.6469,62.593,62.6199,35172.0
2022-01-14 14:45:00,69.71,69.76,69.69,69.76,15164.0,62.6109,62.6558,62.593,62.6558,15164.0
2022-01-14 14:50:00,69.76,69.85,69.76,69.84,17627.0,62.6558,62.7367,62.6558,62.7277,17627.0
2022-01-14 14:55:00,69.84,69.86,69.77,69.78,39872.0,62.7277,62.7457,62.6648,62.6738,39872.0
2022-01-14 15:00:00,69.77,69.82,69.75,69.76,20330.0,62.6648,62.7097,62.6469,62.6558,20330.0
2022-01-14 15:05:00,69.77,69.78,69.69,69.72,12551.0,62.6648,62.6738,62.593,62.6199,12551.0
2022-01-14 15:10:00,69.73,69.82,69.73,69.78,18572.0,62.6289,62.7097,62.6289,62.6738,18572.0
2022-01-14 15:15:00,69.78,69.83,69.76,69.76,17922.0,62.6738,62.7187,62.6558,62.6558,17922.0
2022-01-14 15:20:00,69.76,69.84,69.75,69.8,15358.0,62.6558,62.7277,62.6469,62.6918,15358.0
2022-01-14 15:25:00,69.79,69.8,69.69,69.73,33918.0,62.6828,62.6918,62.593,62.6289,33918.0
2022-01-14 15:30:00,69.72,69.81,69.72,69.81,26331.0,62.6199,62.7007,62.6199,62.7007,26331.0
2022-01-14 15:35:00,69.81,69.85,69.77,69.85,29598.0,62.7007,62.7367,62.6648,62.7367,29598.0
2022-01-14 15:40:00,69.84,69.88,69.79,69.88,55719.0,62.7277,62.7636,62.6828,62.7636,55719.0
2022-01-14 15:45:00,69.87,69.91,69.83,69.88,86384.0,62.7546,62.7906,62.7187,62.7636,86384.0
2022-01-14 15:50:00,69.88,69.95,69.85,69.93,99760.0,62.7636,62.8265,62.7367,62.8085,99760.0
2022-01-14 15:55:00,69.92,69.95,69.83,69.9,199895.0,62.7995,62.8265,62.7187,62.7816,199895.0
2022-01-18 09:30:00,69.42,69.68,69.39,69.48,103796.0,62.3505,62.584,62.3235,62.4044,103796.0
2022-01-18 09:35:00,69.57,69.57,69.35,69.53,37310.0,62.4852,62.4852,62.2876,62.4493,37310.0
2022-01-18 09:40:00,69.52,69.52,69.16,69.16,55106.0,62.4403,62.4403,62.1169,62.1169,55106.0
2022-01-18 09:45:00,69.16,69.25,69.06,69.25,27183.0,62.1169,62.1978,62.0271,62.1978,27183.0
2022-01-18 09:50:00,69.27,69.3,69.16,69.29,21476.0,62.2157,62.2427,62.1169,62.2337,21476.0
2022-01-18 09:55:00,69.28,69.29,69.11,69.18,20732.0,62.2247,62.2337,62.072,62.1349,20732.0
2022-01-18 10:00:00,69.19,69.24,68.95,68.98,21354.0,62.1439,62.1888,61.9283,61.9553,21354.0
2022-01-18 10:05:00,68.99,68.99,68.75,68.76,16645.0,61.9643,61.9643,61.7487,61.7577,16645.0
2022-01-18 10:10:00,68.75,68.88,68.64,68.64,36877.0,61.7487,61.8655,61.6499,61.6499,36877.0
2022-01-18 10:15:00,68.65,68.66,68.55,68.56,27072.0,61.6589,61.6679,61.5691,61.578,27072.0
2022-01-18 10:20:00,68.56,68.73,68.51,68.71,30785.0,61.578,61.7307,61.5331,61.7128,30785.0
2022-01-18 10:25:00,68.73,68.75,68.58,68.65,21599.0,61.7307,61.7487,61.596,61.6589,21599.0
2022-01-18 10:30:00,68.64,68.88,68.64,68.86,25504.0,61.6499,61.8655,61.6499,61.8475,25504.0
2022-01-18 10:35:00,68.86,69.08,68.85,69.05,28327.0,61.8475,62.0451,61.8385,62.0181,28327.0
2022-01-18 10:40:00,69.04,69.04,68.84,68.87,21655.0,62.0092,62.0092,61.8295,61.8565,21655.0
2022-01-18 10:45:00,68.89,68.91,68.75,68.78,14465.0,61.8744,61.8924,61.7487,61.7756,14465.0
2022-01-18 10:50:00,68.78,68.92,68.75,68.9,24053.0,61.7756,61.9014,61.7487,61.8834,24053.0
2022-01-18 10:55:00,68.9,69.09,68.9,69.07,22877.0,61.8834,62.0541,61.8834,62.0361,22877.0
2022-01-18 11:00:00,69.06,69.12,69.0,69.11,17089.0,62.0271,62.081,61.9732,62.072,17089.0
2022-01-18 11:05:00,69.1,69.11,68.96,69.01,29914.0,62.063,62.072,61.9373,61.9822,29914.0
2022-01-18 11:10:00,69.02,69.15,68.92,69.11,23061.0,61.9912,62.108,61.9014,62.072,23061.0
2022-01-18 11:15:00,69.11,69.14,69.07,69.13,19304.0,62.072,62.099,62.0361,62.09,19304.0
2022-01-18 11:20:00,69.14,69.27,69.11,69.25,15141.0,62.099,62.2157,62.072,62.1978,15141.0
2022-01-18 11:25:00,69.28,69.35,69.27,69.28,8945.0,62.2247,62.2876,62.2157,62.2247,8945.0
2022-01-18 11:30:00,69.28,69.28,69.18,69.2,14673.0,62.2247,62.2247,62.1349,62.1529,14673.0
2022-01-18 11:35:00,69.2,69.2,69.07,69.12,23462.0,62.1529,62.1529,62.0361,62.081,23462.0
2022-01-18 11:40:00,69.12,69.15,69.06,69.06,16551.0,62.081,62.108,62.0271,62.0271,16551.0
2022-01-18 11:45:00,69.08,69.12,69.0,69.06,18213.0,62.0451,62.081,61.9732,62.0271,18213.0
2022-01-18 11:50:00,69.07,69.09,68.94,68.97,11830.0,62.0361,62.0541,61.9193,61.9463,11830.0
2022-01-18 11:55:00,68.96,69.06,68.93,69.06,9301.0,61.9373,62.0271,61.9104,62.0271,9301.0
2022-01-18 12:00:00,69.06,69.09,68.98,69.0,17712.0,62.0271,62.0541,61.9553,61.9732,17712.0
2022-01-18 12:05:00,68.99,68.99,68.93,68.94,15014.0,61.9643,61.9643,61.9104,61.9193,15014.0
2022-01-18 12:10:00,68.93,69.04,68.93,69.03,15977.0,61.9104,62.0092,61.9104,62.0002,15977.0
2022-01-18 12:15:00,69.0,69.0,68.91,68.91,13187.0,61.9732,61.9732,61.8924,61.8924,13187.0
2022-01-18 12:20:00,68.91,68.98,68.86,68.97,11066.0,61.8924,61.9553,61.8475,61.9463,11066.0
2022-01-18 12:25:00,68.97,69.06,68.97,69.02,12933.0,61.9463,62.0271,61.9463,61.9912,12933.0
2022-01-18 12:30:00,69.02,69.14,69.01,69.14,10405.0,61.9912,62.099,61.9822,62.099,10405.0
2022-01-18 12:35:00,69.16,69.22,69.14,69.14,17468.0,62.1169,62.1708,62.099,62.099,17468.0
2022-01-18 12:40:00,69.13,69.13,68.97,69.0,18070.0,62.09,62.09,61.9463,61.9732,18070.0
2022-01-18 12:45:00,69.01,69.01,68.9,68.9,11624.0,61.9822,61.9822,61.8834,61.8834,11624.0
2022-01-18 12:50:00,68.89,68.94,68.85,68.92,12970.0,61.8744,61.9193,61.8385,61.9014,12970.0
2022-01-18 12:55:00,68.92,68.95,68.9,68.9,25534.0,61.9014,61.9283,61.8834,61.8834,25534.0
2022-01-18 13:00:00,68.88,68.99,68.88,68.97,15356.0,61.8655,61.9643,61.8655,61.9463,15356.0
2022-01-18 13:05:00,68.95,69.11,68.94,69.11,23711.0,61.9283,62.072,61.9193,62.072,23711.0
2022-01-18 13:10:00,69.11,69.14,69.08,69.12,25193.0,62.072,62.099,62.0451,62.081,25193.0
2022-01-18 13:15:00,69.12,69.24,69.11,69.21,24451.0,62.081,62.1888,62.072,62.1618,24451.0
2022-01-18 13:20:00,69.22,69.27,69.17,69.19,11129.0,62.1708,62.2157,62.1259,62.1439,11129.0
2022-01-18 13:25:00,69.17,69.17,69.09,69.1,14032.0,62.1259,62.1259,62.0541,62.063,14032.0
2022-01-18 13:30:00,69.11,69.11,69.0,69.05,20273.0,62.072,62.072,61.9732,62.0181,20273.0
2022-01-18 13:35:00,69.05,69.12,69.02,69.11,12184.0,62.0181,62.081,61.9912,62.072,12184.0
2022-01-18 13:40:00,69.11,69.16,69.04,69.15,8924.0,62.072,62.1169,62.0092,62.108,8924.0
2022-01-18 13:45:00,69.17,69.23,69.17,69.22,13404.0,62.1259,62.1798,62.1259,62.1708,13404.0
2022-01-18 13:50:00,69.22,69.28,69.21,69.23,16082.0,62.1708,62.2247,62.1618,62.1798,16082.0
2022-01-18 13:55:00,69.21,69.26,69.17,69.26,15680.0,62.1618,62.2068,62.1259,62.2068,15680.0
2022-01-18 14:00:00,69.26,69.27,69.21,69.27,16005.0,62.2068,62.2157,62.1618,62.2157,16005.0
2022-01-18 14:05:00,69.28,69.32,69.24,69.24,33427.0,62.2247,62.2606,62.1888,62.1888,33427.0
2022-01-18 14:10:00,69.22,69.25,69.2,69.2,16884.0,62.1708,62.1978,62.1529,62.1529,16884.0
2022-01-18 14:15:00,69.2,69.25,69.18,69.21,14953.0,62.1529,62.1978,62.1349,62.1618,14953.0
2022-01-18 14:20:00,69.21,69.32,69.21,69.32,16874.0,62.1618,62.2606,62.1618,62.2606,16874.0
2022-01-18 14:25:00,69.32,69.37,69.27,69.35,20694.0,62.2606,62.3056,62.2157,62.2876,20694.0
2022-01-18 14:30:00,69.34,69.47,69.34,69.46,17058.0,62.2786,62.3954,62.2786,62.3864,17058.0
2022-01-18 14:35:00,69.44,69.46,69.35,69.35,14243.0,62.3684,62.3864,62.2876,62.2876,14243.0
2022-01-18 14:40:00,69.34,69.38,69.3,69.37,17045.0,62.2786,62.3145,62.2427,62.3056,17045.0
2022-01-18 14:45:00,69.38,69.42,69.33,69.35,15431.0,62.3145,62.3505,62.2696,62.2876,15431.0
2022-01-18 14:50:00,69.35,69.44,69.34,69.41,15301.0,62.2876,62.3684,62.2786,62.3415,15301.0
2022-01-18 14:55:00,69.4,69.42,69.37,69.41,20337.0,62.3325,62.3505,62.3056,62.3415,20337.0
2022-01-18 15:00:00,69.41,69.44,69.32,69.32,17586.0,62.3415,62.3684,62.2606,62.2606,17586.0
2022-01-18 15:05:00,69.31,69.33,69.24,69.28,26112.0,62.2517,62.2696,62.1888,62.2247,26112.0
2022-01-18 15:10:00,69.27,69.31,69.26,69.3,16810.0,62.2157,62.2517,62.2068,62.2427,16810.0
2022-01-18 15:15:00,69.3,69.31,69.18,69.19,24413.0,62.2427,62.2517,62.1349,62.1439,24413.0
2022-01-18 15:20:00,69.2,69.23,69.1,69.12,18864.0,62.1529,62.1798,62.063,62.081,18864.0
2022-01-18 15:25:00,69.11,69.16,69.07,69.12,25922.0,62.072,62.1169,62.0361,62.081,25922.0
2022-01-18 15:30:00,69.13,69.28,69.11,69.23,33154.0,62.09,62.2247,62.072,62.1798,33154.0
2022-01-18 15:35:00,69.23,69.27,69.17,69.21,42163.0,62.1798,62.2157,62.1259,62.1618,42163.0
2022-01-18 15:40:00,69.2,69.23,69.1,69.13,70947.0,62.1529,62.1798,62.063,62.09,70947.0
2022-01-18 15:45:00,69.13,69.21,69.1,69.13,100809.0,62.09,62.1618,62.063,62.09,100809.0
2022-01-18 15:50:00,69.13,69.24,69.11,69.14,132502.0,62.09,62.1888,62.072,62.099,132502.0
2022-01-18 15:55:00,69.15,69.28,69.14,69.26,257270.0,62.108,62.2247,62.099,62.2068,257270.0
2022-01-19 09:30:00,69.16,69.45,69.04,69.27,92463.0,62.1169,62.3774,62.0092,62.2157,92463.0
2022-01-19 09:35:00,69.26,69.47,69.21,69.44,39629.0,62.2068,62.3954,62.1618,62.3684,39629.0
2022-01-19 09:40:00,69.44,69.53,69.16,69.25,50663.0,62.3684,62.4493,62.1169,62.1978,50663.0
2022-01-19 09:45:00,69.26,69.54,69.21,69.54,34596.0,62.2068,62.4582,62.1618,62.4582,34596.0
2022-01-19 09:50:00,69.5,69.55,69.24,69.29,19165.0,62.4223,62.4672,62.1888,62.2337,19165.0
2022-01-19 09:55:00,69.29,69.3,69.13,69.28,22320.0,62.2337,62.2427,62.09,62.2247,22320.0
2022-01-19 10:00:00,69.3,69.31,68.92,68.93,29318.0,62.2427,62.2517,61.9014,61.9104,29318.0
2022-01-19 10:05:00,68.87,68.96,68.78,68.91,34925.0,61.8565,61.9373,61.7756,61.8924,34925.0
2022-01-19 10:10:00,68.89,69.01,68.84,68.94,23427.0,61.8744,61.9822,61.8295,61.9193,23427.0
2022-01-19 10:15:00,68.94,69.09,68.93,69.05,26194.0,61.9193,62.0541,61.9104,62.0181,26194.0
2022-01-19 10:20:00,69.06,69.2,68.98,69.0,24305.0,62.0271,62.1529,61.9553,61.9732,24305.0
2022-01-19 10:25:00,69.0,69.04,68.94,68.98,32129.0,61.9732,62.0092,61.9193,61.9553,32129.0
2022-01-19 10:30:00,69.0,69.28,69.0,69.22,23444.0,61.9732,62.2247,61.9732,62.1708,23444.0
2022-01-19 10:35:00,69.22,69.37,69.17,69.33,27873.0,62.1708,62.3056,62.1259,62.2696,27873.0
2022-01-19 10:40:00,69.33,69.52,69.33,69.4,29466.0,62.2696,62.4403,62.2696,62.3325,29466.0
2022-01-19 10:45:00,69.39,69.64,69.38,69.57,25892.0,62.3235,62.5481,62.3145,62.4852,25892.0
2022-01-19 10:50:00,69.57,69.6,69.48,69.55,25415.0,62.4852,62.5121,62.4044,62.4672,25415.0
2022-01-19 10:55:00,69.58,69.66,69.56,69.56,19532.0,62.4942,62.566,62.4762,62.4762,19532.0
2022-01-19 11:00:00,69.57,69.58,69.42,69.52,34679.0,62.4852,62.4942,62.3505,62.4403,34679.0
2022-01-19 11:05:00,69.54,69.6,69.46,69.49,22691.0,62.4582,62.5121,62.3864,62.4133,22691.0
2022-01-19 11:10:00,69.5,69.63,69.5,69.63,28916.0,62.4223,62.5391,62.4223,62.5391,28916.0
2022-01-19 11:15:00,69.62,69.73,69.57,69.73,20301.0,62.5301,62.6289,62.4852,62.6289,20301.0
2022-01-19 11:20:00,69.73,69.83,69.69,69.78,28064.0,62.6289,62.7187,62.593,62.6738,28064.0
2022-01-19 11:25:00,69.78,69.82,69.68,69.7,28282.0,62.6738,62.7097,62.584,62.6019,28282.0
2022-01-19 11:30:00,69.69,69.76,69.65,69.75,22454.0,62.593,62.6558,62.557,62.6469,22454.0
2022-01-19 11:35:00,69.71,69.82,69.67,69.78,12493.0,62.6109,62.7097,62.575,62.6738,12493.0
2022-01-19 11:40:00,69.75,69.78,69.65,69.74,26343.0,62.6469,62.6738,62.557,62.6379,26343.0
2022-01-19 11:45:00,69.75,69.76,69.69,69.71,18030.0,62.6469,62.6558,62.593,62.6109,18030.0
2022-01-19 11:50:00,69.7,69.75,69.67,69.72,20329.0,62.6019,62.6469,62.575,62.6199,20329.0
2022-01-19 11:55:00,69.71,69.82,69.7,69.77,18978.0,62.6109,62.7097,62.6019,62.6648,18978.0
2022-01-19 12:00:00,69.77,69.79,69.69,69.75,23238.0,62.6648,62.6828,62.593,62.6469,23238.0
2022-01-19 12:05:00,69.75,69.78,69.7,69.71,11787.0,62.6469,62.6738,62.6019,62.6109,11787.0
2022-01-19 12:10:00,69.71,69.71,69.61,69.63,20437.0,62.6109,62.6109,62.5211,62.5391,20437.0
2022-01-19 12:15:00,69.64,69.65,69.52,69.55,15933.0,62.5481,62.557,62.4403,62.4672,15933.0
2022-01-19 12:20:00,69.56,69.63,69.53,69.63,14385.0,62.4762,62.5391,62.4493,62.5391,14385.0
2022-01-19 12:25:00,69.62,69.65,69.53,69.55,10798.0,62.5301,62.557,62.4493,62.4672,10798.0
2022-01-19 12:30:00,69.53,69.58,69.44,69.45,12063.0,62.4493,62.4942,62.3684,62.3774,12063.0
2022-01-19 12:35:00,69.46,69.46,69.35,69.35,15612.0,62.3864,62.3864,62.2876,62.2876,15612.0
2022-01-19 12:40:00,69.36,69.38,69.34,69.37,10407.0,62.2966,62.3145,62.2786,62.3056,10407.0
2022-01-19 12:45:00,69.37,69.4,69.34,69.38,14091.0,62.3056,62.3325,62.2786,62.3145,14091.0
2022-01-19 12:50:00,69.38,69.43,69.32,69.33,12172.0,62.3145,62.3594,62.2606,62.2696,12172.0
2022-01-19 12:55:00,69.34,69.4,69.31,69.4,18011.0,62.2786,62.3325,62.2517,62.3325,18011.0
2022-01-19 13:00:00,69.4,69.46,69.39,69.41,12649.0,62.3325,62.3864,62.3235,62.3415,12649.0
2022-01-19 13:05:00,69.4,69.47,69.4,69.47,8783.0,62.3325,62.3954,62.3325,62.3954,8783.0
2022-01-19 13:10:00,69.47,69.47,69.4,69.41,17486.0,62.3954,62.3954,62.3325,62.3415,17486.0
2022-01-19 13:15:00,69.41,69.43,69.35,69.39,10874.0,62.3415,62.3594,62.2876,62.3235,10874.0
2022-01-19 13:20:00,69.4,69.42,69.31,69.33,7655.0,62.3325,62.3505,62.2517,62.2696,7655.0
2022-01-19 13:25:00,69.33,69.34,69.28,69.31,23874.0,62.2696,62.2786,62.2247,62.2517,23874.0
2022-01-19 13:30:00,69.3,69.31,69.24,69.25,13285.0,62.2427,62.2517,62.1888,62.1978,13285.0
2022-01-19 13:35:00,69.24,69.25,69.12,69.12,6514.0,62.1888,62.1978,62.081,62.081,6514.0
2022-01-19 13:40:00,69.12,69.18,69.1,69.18,12643.0,62.081,62.1349,62.063,62.1349,12643.0
2022-01-19 13:45:00,69.18,69.18,69.15,69.16,8936.0,62.1349,62.1349,62.108,62.1169,8936.0
2022-01-19 13:50:00,69.16,69.2,69.14,69.16,12097.0,62.1169,62.1529,62.099,62.1169,12097.0
2022-01-19 13:55:00,69.16,69.16,69.06,69.06,10595.0,62.1169,62.1169,62.0271,62.0271,10595.0
2022-01-19 14:00:00,69.06,69.14,69.05,69.14,12258.0,62.0271,62.099,62.0181,62.099,12258.0
2022-01-19 14:05:00,69.15,69.22,69.14,69.2,14421.0,62.108,62.1708,62.099,62.1529,14421.0
2022-01-19 14:10:00,69.21,69.25,69.16,69.16,9033.0,62.1618,62.1978,62.1169,62.1169,9033.0
2022-01-19 14:15:00,69.16,69.2,69.11,69.13,9311.0,62.1169,62.1529,62.072,62.09,9311.0
2022-01-19 14:20:00,69.13,69.18,69.09,69.17,17744.0,62.09,62.1349,62.0541,62.1259,17744.0
2022-01-19 14:25:00,69.16,69.19,69.15,69.17,37780.0,62.1169,62.1439,62.108,62.1259,37780.0
2022-01-19 14:30:00,69.18,69.21,69.13,69.2,29721.0,62.1349,62.1618,62.09,62.1529,29721.0
2022-01-19 14:35:00,69.22,69.29,69.22,69.27,13199.0,62.1708,62.2337,62.1708,62.2157,13199.0
2022-01-19 14:40:00,69.25,69.31,69.25,69.3,12100.0,62.1978,62.2517,62.1978,62.2427,12100.0
2022-01-19 14:45:00,69.29,69.33,69.28,69.32,13364.0,62.2337,62.2696,62.2247,62.2606,13364.0
2022-01-19 14:50:00,69.32,69.32,69.23,69.3,37429.0,62.2606,62.2606,62.1798,62.2427,37429.0
2022-01-19 14:55:00,69.31,69.37,69.3,69.37,11525.0,62.2517,62.3056,62.2427,62.3056,11525.0
2022-01-19 15:00:00,69.37,69.41,69.34,69.39,10789.0,62.3056,62.3415,62.2786,62.3235,10789.0
2022-01-19 15:05:00,69.39,69.45,69.39,69.42,7953.0,62.3235,62.3774,62.3235,62.3505,7953.0
2022-01-19 15:10:00,69.42,69.48,69.41,69.42,11213.0,62.3505,62.4044,62.3415,62.3505,11213.0
2022-01-19 15:15:00,69.44,69.46,69.38,69.41,25480.0,62.3684,62.3864,62.3145,62.3415,25480.0
2022-01-19 15:20:00,69.4,69.41,69.33,69.38,10478.0,62.3325,62.3415,62.2696,62.3145,10478.0
2022-01-19 15:25:00,69.37,69.41,69.35,69.39,20390.0,62.3056,62.3415,62.2876,62.3235,20390.0
2022-01-19 15:30:00,69.37,69.37,69.24,69.26,38295.0,62.3056,62.3056,62.1888,62.2068,38295.0
2022-01-19 15:35:00,69.27,69.31,69.2,69.29,32994.0,62.2157,62.2517,62.1529,62.2337,32994.0
2022-01-19 15:40:00,69.28,69.3,69.19,69.19,36223.0,62.2247,62.2427,62.1439,62.1439,36223.0
2022-01-19 15:45:00,69.2,69.3,69.19,69.26,35636.0,62.1529,62.2427,62.1439,62.2068,35636.0
2022-01-19 15:50:00,69.25,69.25,69.14,69.21,57585.0,62.1978,62.1978,62.099,62.1618,57585.0
2022-01-19 15:55:00,69.2,69.2,69.09,69.15,128103.0,62.1529,62.1529,62.0541,62.108,128103.0
2022-01-20 09:30:00,69.1,69.11,68.91,68.96,64482.0,62.063,62.072,61.8924,61.9373,64482.0
2022-01-20 09:35:00,68.95,69.07,68.82,68.99,25148.0,61.9283,62.0361,61.8116,61.9643,25148.0
2022-01-20 09:40:00,68.98,69.15,68.83,69.11,28534.0,61.9553,62.108,61.8205,62.072,28534.0
2022-01-20 09:45:00,69.11,69.17,68.94,69.11,33328.0,62.072,62.1259,61.9193,62.072,33328.0
2022-01-20 09:50:00,69.1,69.27,68.99,69.06,36652.0,62.063,62.2157,61.9643,62.0271,36652.0
2022-01-20 09:55:00,69.07,69.29,69.05,69.21,26174.0,62.0361,62.2337,62.0181,62.1618,26174.0
2022-01-20 10:00:00,69.22,69.22,69.02,69.09,23508.0,62.1708,62.1708,61.9912,62.0541,23508.0
2022-01-20 10:05:00,69.08,69.31,69.06,69.31,61589.0,62.0451,62.2517,62.0271,62.2517,61589.0
2022-01-20 10:10:00,69.3,69.31,69.02,69.12,22718.0,62.2427,62.2517,61.9912,62.081,22718.0
2022-01-20 10:15:00,69.11,69.14,69.02,69.11,16076.0,62.072,62.099,61.9912,62.072,16076.0
2022-01-20 10:20:00,69.11,69.13,68.99,68.99,18203.0,62.072,62.09,61.9643,61.9643,18203.0
2022-01-20 10:25:00,69.01,69.01,68.86,68.87,45488.0,61.9822,61.9822,61.8475,61.8565,45488.0
2022-01-20 10:30:00,68.88,68.98,68.81,68.84,46517.0,61.8655,61.9553,61.8026,61.8295,46517.0
2022-01-20 10:35:00,68.84,68.86,68.71,68.77,32847.0,61.8295,61.8475,61.7128,61.7667,32847.0
2022-01-20 10:40:00,68.77,68.91,68.77,68.88,30999.0,61.7667,61.8924,61.7667,61.8655,30999.0
2022-01-20 10:45:00,68.88,68.99,68.86,68.99,56045.0,61.8655,61.9643,61.8475,61.9643,56045.0
2022-01-20 10:50:00,68.99,69.03,68.88,68.96,32005.0,61.9643,62.0002,61.8655,61.9373,32005.0
2022-01-20 10:55:00,68.96,68.96,68.85,68.91,35434.0,61.9373,61.9373,61.8385,61.8924,35434.0
2022-01-20 11:00:00,68.91,68.97,68.84,68.85,14735.0,61.8924,61.9463,61.8295,61.8385,14735.0
2022-01-20 11:05:00,68.86,68.88,68.74,68.8,18569.0,61.8475,61.8655,61.7397,61.7936,18569.0
2022-01-20 11:10:00,68.81,68.99,68.8,68.96,23142.0,61.8026,61.9643,61.7936,61.9373,23142.0
2022-01-20 11:15:00,68.95,69.05,68.95,69.03,18458.0,61.9283,62.0181,61.9283,62.0002,18458.0
2022-01-20 11:20:00,69.04,69.09,68.9,68.98,15059.0,62.0092,62.0541,61.8834,61.9553,15059.0
2022-01-20 11:25:00,68.98,69.01,68.94,68.96,14424.0,61.9553,61.9822,61.9193,61.9373,14424.0
2022-01-20 11:30:00,68.94,69.05,68.94,69.02,18689.0,61.9193,62.0181,61.9193,61.9912,18689.0
2022-01-20 11:35:00,69.02,69.12,69.01,69.06,23570.0,61.9912,62.081,61.9822,62.0271,23570.0
2022-01-20 11:40:00,69.06,69.16,69.01,69.15,27975.0,62.0271,62.1169,61.9822,62.108,27975.0
2022-01-20 11:45:00,69.15,69.19,69.04,69.05,29660.0,62.108,62.1439,62.0092,62.0181,29660.0
2022-01-20 11:50:00,69.05,69.05,68.91,68.97,18790.0,62.0181,62.0181,61.8924,61.9463,18790.0
2022-01-20 11:55:00,68.97,69.03,68.95,69.0,14821.0,61.9463,62.0002,61.9283,61.9732,14821.0
2022-01-20 12:00:00,69.01,69.02,68.89,68.92,14791.0,61.9822,61.9912,61.8744,61.9014,14791.0
2022-01-20 12:05:00,68.92,68.95,68.9,68.93,14133.0,61.9014,61.9283,61.8834,61.9104,14133.0
2022-01-20 12:10:00,68.92,68.93,68.87,68.93,15940.0,61.9014,61.9104,61.8565,61.9104,15940.0
2022-01-20 12:15:00,68.94,68.97,68.82,68.84,19461.0,61.9193,61.9463,61.8116,61.8295,19461.0
2022-01-20 12:20:00,68.85,68.87,68.79,68.79,27469.0,61.8385,61.8565,61.7846,61.7846,27469.0
2022-01-20 12:25:00,68.79,68.87,68.78,68.8,14114.0,61.7846,61.8565,61.7756,61.7936,14114.0
2022-01-20 12:30:00,68.8,68.84,68.76,68.77,15436.0,61.7936,61.8295,61.7577,61.7667,15436.0
2022-01-20 12:35:00,68.76,68.8,68.74,68.8,22876.0,61.7577,61.7936,61.7397,61.7936,22876.0
2022-01-20 12:40:00,68.81,68.92,68.81,68.91,8166.0,61.8026,61.9014,61.8026,61.8924,8166.0
2022-01-20 12:45:00,68.91,68.93,68.83,68.86,13365.0,61.8924,61.9104,61.8205,61.8475,13365.0
2022-01-20 12:50:00,68.85,68.93,68.82,68.92,18870.0,61.8385,61.9104,61.8116,61.9014,18870.0
2022-01-20 12:55:00,68.91,68.95,68.82,68.83,14708.0,61.8924,61.9283,61.8116,61.8205,14708.0
2022-01-20 13:00:00,68.82,68.85,68.73,68.73,12592.0,61.8116,61.8385,61.7307,61.7307,12592.0
2022-01-20 13:05:00,68.73,68.86,68.73,68.81,18686.0,61.7307,61.8475,61.7307,61.8026,18686.0
2022-01-20 13:10:00,68.82,68.88,68.8,68.87,10541.0,61.8116,61.8655,61.7936,61.8565,10541.0
2022-01-20 13:15:00,68.88,68.9,68.78,68.8,15672.0,61.8655,61.8834,61.7756,61.7936,15672.0
2022-01-20 13:20:00,68.81,68.83,68.75,68.79,9161.0,61.8026,61.8205,61.7487,61.7846,9161.0
2022-01-20 13:25:00,68.79,68.81,68.77,68.8,14549.0,61.7846,61.8026,61.7667,61.7936,14549.0
2022-01-20 13:30:00,68.8,68.87,68.8,68.86,10727.0,61.7936,61.8565,61.7936,61.8475,10727.0
2022-01-20 13:35:00,68.87,68.88,68.81,68.84,18830.0,61.8565,61.8655,61.8026,61.8295,18830.0
2022-01-20 13:40:00,68.83,68.85,68.67,68.7,17035.0,61.8205,61.8385,61.6768,61.7038,17035.0
2022-01-20 13:45:00,68.7,68.77,68.68,68.76,17824.0,61.7038,61.7667,61.6858,61.7577,17824.0
2022-01-20 13:50:00,68.76,68.79,68.69,68.7,10177.0,61.7577,61.7846,61.6948,61.7038,10177.0
2022-01-20 13:55:00,68.69,68.69,68.63,68.67,19523.0,61.6948,61.6948,61.6409,61.6768,19523.0
2022-01-20 14:00:00,68.67,68.71,68.61,68.7,27286.0,61.6768,61.7128,61.6229,61.7038,27286.0
2022-01-20 14:05:00,68.71,68.8,68.71,68.79,21541.0,61.7128,61.7936,61.7128,61.7846,21541.0
2022-01-20 14:10:00,68.79,68.93,68.79,68.83,33311.0,61.7846,61.9104,61.7846,61.8205,33311.0
2022-01-20 14:15:00,68.84,68.92,68.83,68.89,27707.0,61.8295,61.9014,61.8205,61.8744,27707.0
2022-01-20 14:20:00,68.87,68.87,68.76,68.77,15940.0,61.8565,61.8565,61.7577,61.7667,15940.0
2022-01-20 14:25:00,68.77,68.79,68.66,68.73,24335.0,61.7667,61.7846,61.6679,61.7307,24335.0
2022-01-20 14:30:00,68.74,68.79,68.7,68.73,21115.0,61.7397,61.7846,61.7038,61.7307,21115.0
2022-01-20 14:35:00,68.74,68.84,68.73,68.83,50083.0,61.7397,61.8295,61.7307,61.8205,50083.0
2022-01-20 14:40:00,68.83,68.87,68.82,68.86,21297.0,61.8205,61.8565,61.8116,61.8475,21297.0
2022-01-20 14:45:00,68.86,68.92,68.85,68.9,27099.0,61.8475,61.9014,61.8385,61.8834,27099.0
2022-01-20 14:50:00,68.9,68.94,68.88,68.92,18842.0,61.8834,61.9193,61.8655,61.9014,18842.0
2022-01-20 14:55:00,68.93,68.94,68.88,68.93,20421.0,61.9104,61.9193,61.8655,61.9104,20421.0
2022-01-20 15:00:00,68.92,68.98,68.89,68.9,31695.0,61.9014,61.9553,61.8744,61.8834,31695.0
2022-01-20 15:05:00,68.89,68.9,68.69,68.7,86053.0,61.8744,61.8834,61.6948,61.7038,86053.0
2022-01-20 15:10:00,68.7,68.74,68.63,68.67,126489.0,61.7038,61.7397,61.6409,61.6768,126489.0
2022-01-20 15:15:00,68.67,68.77,68.6,68.73,105019.0,61.6768,61.7667,61.614,61.7307,105019.0
2022-01-20 15:20:00,68.72,68.72,68.65,68.67,28882.0,61.7217,61.7217,61.6589,61.6768,28882.0
2022-01-20 15:25:00,68.68,68.75,68.63,68.69,52234.0,61.6858,61.7487,61.6409,61.6948,52234.0
2022-01-20 15:30:00,68.69,68.72,68.62,68.69,55409.0,61.6948,61.7217,61.6319,61.6948,55409.0
2022-01-20 15:35:00,68.69,68.69,68.58,68.62,52684.0,61.6948,61.6948,61.596,61.6319,52684.0
2022-01-20 15:40:00,68.62,68.66,68.59,68.63,56051.0,61.6319,61.6679,61.605,61.6409,56051.0
2022-01-20 15:45:00,68.62,68.63,68.55,68.56,62799.0,61.6319,61.6409,61.5691,61.578,62799.0
2022-01-20 15:50:00,68.57,68.69,68.51,68.53,84986.0,61.587,61.6948,61.5331,61.5511,84986.0
2022-01-20 15:55:00,68.52,68.57,68.42,68.48,221405.0,61.5421,61.587,61.4523,61.5062,221405.0
2022-01-21 09:30:00,69.23,69.37,69.06,69.1,192927.0,62.1798,62.3056,62.0271,62.063,192927.0
2022-01-21 09:35:00,69.0,69.29,68.92,69.27,39299.0,61.9732,62.2337,61.9014,62.2157,39299.0
2022-01-21 09:40:00,69.25,69.47,69.22,69.35,60685.0,62.1978,62.3954,62.1708,62.2876,60685.0
2022-01-21 09:45:00,69.37,69.45,69.28,69.33,74236.0,62.3056,62.3774,62.2247,62.2696,74236.0
2022-01-21 09:50:00,69.34,69.75,69.34,69.7,77085.0,62.2786,62.6469,62.2786,62.6019,77085.0
2022-01-21 09:55:00,69.71,69.71,69.47,69.54,105293.0,62.6109,62.6109,62.3954,62.4582,105293.0
2022-01-21 10:00:00,69.55,69.61,69.45,69.53,88040.0,62.4672,62.5211,62.3774,62.4493,88040.0
2022-01-21 10:05:00,69.52,69.74,69.48,69.69,37367.0,62.4403,62.6379,62.4044,62.593,37367.0
2022-01-21 10:10:00,69.68,69.77,69.52,69.73,33338.0,62.584,62.6648,62.4403,62.6289,33338.0
2022-01-21 10:15:00,69.72,69.76,69.64,69.76,40233.0,62.6199,62.6558,62.5481,62.6558,40233.0
2022-01-21 10:20:00,69.77,69.85,69.63,69.74,167073.0,62.6648,62.7367,62.5391,62.6379,167073.0
2022-01-21 10:25:00,69.73,69.8,69.6,69.61,62178.0,62.6289,62.6918,62.5121,62.5211,62178.0
2022-01-21 10:30:00,69.62,69.75,69.55,69.7,40796.0,62.5301,62.6469,62.4672,62.6019,40796.0
2022-01-21 10:35:00,69.7,69.75,69.46,69.46,36156.0,62.6019,62.6469,62.3864,62.3864,36156.0
2022-01-21 10:40:00,69.45,69.58,69.39,69.53,59931.0,62.3774,62.4942,62.3235,62.4493,59931.0
2022-01-21 10:45:00,69.54,69.59,69.44,69.56,39814.0,62.4582,62.5031,62.3684,62.4762,39814.0
2022-01-21 10:50:00,69.55,69.61,69.42,69.45,48947.0,62.4672,62.5211,62.3505,62.3774,48947.0
2022-01-21 10:55:00,69.43,69.43,69.33,69.4,40927.0,62.3594,62.3594,62.2696,62.3325,40927.0
2022-01-21 11:00:00,69.41,69.44,69.32,69.34,29240.0,62.3415,62.3684,62.2606,62.2786,29240.0
2022-01-21 11:05:00,69.35,69.45,69.34,69.39,33120.0,62.2876,62.3774,62.2786,62.3235,33120.0
2022-01-21 11:10:00,69.4,69.4,69.23,69.36,32576.0,62.3325,62.3325,62.1798,62.2966,32576.0
2022-01-21 11:15:00,69.36,69.38,69.25,69.28,28930.0,62.2966,62.3145,62.1978,62.2247,28930.0
2022-01-21 11:20:00,69.27,69.32,69.07,69.07,29991.0,62.2157,62.2606,62.0361,62.0361,29991.0
2022-01-21 11:25:00,69.06,69.06,68.94,69.01,40660.0,62.0271,62.0271,61.9193,61.9822,40660.0
2022-01-21 11:30:00,69.0,69.08,68.96,69.0,32153.0,61.9732,62.0451,61.9373,61.9732,32153.0
2022-01-21 11:35:00,68.99,69.04,68.93,69.0,30898.0,61.9643,62.0092,61.9104,61.9732,30898.0
2022-01-21 11:40:00,69.01,69.02,68.9,68.96,19805.0,61.9822,61.9912,61.8834,61.9373,19805.0
2022-01-21 11:45:00,68.97,68.99,68.94,68.97,23944.0,61.9463,61.9643,61.9193,61.9463,23944.0
2022-01-21 11:50:00,68.97,69.0,68.92,68.95,29259.0,61.9463,61.9732,61.9014,61.9283,29259.0
2022-01-21 11:55:00,68.96,69.03,68.95,69.03,40638.0,61.9373,62.0002,61.9283,62.0002,40638.0
2022-01-21 12:00:00,69.03,69.03,68.86,68.86,26869.0,62.0002,62.0002,61.8475,61.8475,26869.0
2022-01-21 12:05:00,68.88,68.9,68.82,68.83,28619.0,61.8655,61.8834,61.8116,61.8205,28619.0
2022-01-21 12:10:00,68.83,68.94,68.82,68.9,24819.0,61.8205,61.9193,61.8116,61.8834,24819.0
2022-01-21 12:15:00,68.91,69.01,68.91,68.99,21532.0,61.8924,61.9822,61.8924,61.9643,21532.0
2022-01-21 12:20:00,69.0,69.11,69.0,69.06,14112.0,61.9732,62.072,61.9732,62.0271,14112.0
2022-01-21 12:25:00,69.05,69.05,68.93,69.01,15524.0,62.0181,62.0181,61.9104,61.9822,15524.0
2022-01-21 12:30:00,69.01,69.05,68.97,68.99,21038.0,61.9822,62.0181,61.9463,61.9643,21038.0
2022-01-21 12:35:00,68.99,69.0,68.89,68.98,21761.0,61.9643,61.9732,61.8744,61.9553,21761.0
2022-01-21 12:40:00,68.98,69.09,68.98,69.03,29128.0,61.9553,62.0541,61.9553,62.0002,29128.0
2022-01-21 12:45:00,69.06,69.09,69.02,69.04,14934.0,62.0271,62.0541,61.9912,62.0092,14934.0
2022-01-21 12:50:00,69.04,69.09,69.02,69.05,19444.0,62.0092,62.0541,61.9912,62.0181,19444.0
2022-01-21 12:55:00,69.04,69.06,69.01,69.03,31666.0,62.0092,62.0271,61.9822,62.0002,31666.0
2022-01-21 13:00:00,69.03,69.06,68.92,68.97,27271.0,62.0002,62.0271,61.9014,61.9463,27271.0
2022-01-21 13:05:00,68.98,69.06,68.96,69.0,21054.0,61.9553,62.0271,61.9373,61.9732,21054.0
2022-01-21 13:10:00,69.01,69.15,68.99,69.14,20675.0,61.9822,62.108,61.9643,62.099,20675.0
2022-01-21 13:15:00,69.13,69.13,69.02,69.06,19673.0,62.09,62.09,61.9912,62.0271,19673.0
2022-01-21 13:20:00,69.05,69.06,68.99,68.99,15120.0,62.0181,62.0271,61.9643,61.9643,15120.0
2022-01-21 13:25:00,68.99,69.0,68.92,68.97,24200.0,61.9643,61.9732,61.9014,61.9463,24200.0
2022-01-21 13:30:00,68.97,69.05,68.95,69.03,20780.0,61.9463,62.0181,61.9283,62.0002,20780.0
2022-01-21 13:35:00,69.01,69.08,68.96,69.05,17783.0,61.9822,62.0451,61.9373,62.0181,17783.0
2022-01-21 13:40:00,69.05,69.13,69.03,69.05,27131.0,62.0181,62.09,62.0002,62.0181,27131.0
2022-01-21 13:45:00,69.04,69.09,69.03,69.09,24432.0,62.0092,62.0541,62.0002,62.0541,24432.0
2022-01-21 13:50:00,69.09,69.14,69.05,69.09,25177.0,62.0541,62.099,62.0181,62.0541,25177.0
2022-01-21 13:55:00,69.11,69.11,68.95,68.99,25024.0,62.072,62.072,61.9283,61.9643,25024.0
2022-01-21 14:00:00,69.0,69.02,68.97,69.0,39606.0,61.9732,61.9912,61.9463,61.9732,39606.0
2022-01-21 14:05:00,68.99,69.02,68.92,68.97,29637.0,61.9643,61.9912,61.9014,61.9463,29637.0
2022-01-21 14:10:00,68.97,69.01,68.89,68.91,36184.0,61.9463,61.9822,61.8744,61.8924,36184.0
2022-01-21 14:15:00,68.92,69.01,68.91,69.01,27296.0,61.9014,61.9822,61.8924,61.9822,27296.0
2022-01-21 14:20:00,69.0,69.09,68.96,69.08,27464.0,61.9732,62.0541,61.9373,62.0451,27464.0
2022-01-21 14:25:00,69.08,69.1,69.04,69.05,30587.0,62.0451,62.063,62.0092,62.0181,30587.0
2022-01-21 14:30:00,69.06,69.19,69.02,69.17,27383.0,62.0271,62.1439,61.9912,62.1259,27383.0
2022-01-21 14:35:00,69.17,69.18,69.11,69.15,40105.0,62.1259,62.1349,62.072,62.108,40105.0
2022-01-21 14:40:00,69.16,69.19,69.09,69.11,36826.0,62.1169,62.1439,62.0541,62.072,36826.0
2022-01-21 14:45:00,69.11,69.19,69.1,69.17,33156.0,62.072,62.1439,62.063,62.1259,33156.0
2022-01-21 14:50:00,69.17,69.23,69.15,69.2,39078.0,62.1259,62.1798,62.108,62.1529,39078.0
2022-01-21 14:55:00,69.2,69.26,69.15,69.18,44158.0,62.1529,62.2068,62.108,62.1349,44158.0
2022-01-21 15:00:00,69.18,69.19,69.11,69.17,28770.0,62.1349,62.1439,62.072,62.1259,28770.0
2022-01-21 15:05:00,69.17,69.24,69.1,69.11,37710.0,62.1259,62.1888,62.063,62.072,37710.0
2022-01-21 15:10:00,69.1,69.13,69.04,69.09,40982.0,62.063,62.09,62.0092,62.0541,40982.0
2022-01-21 15:15:00,69.09,69.14,69.04,69.09,36749.0,62.0541,62.099,62.0092,62.0541,36749.0
2022-01-21 15:20:00,69.09,69.09,68.99,68.99,44244.0,62.0541,62.0541,61.9643,61.9643,44244.0
2022-01-21 15:25:00,68.99,69.01,68.85,68.87,40389.0,61.9643,61.9822,61.8385,61.8565,40389.0
2022-01-21 15:30:00,68.86,68.93,68.79,68.88,93187.0,61.8475,61.9104,61.7846,61.8655,93187.0
2022-01-21 15:35:00,68.88,68.93,68.78,68.8,95088.0,61.8655,61.9104,61.7756,61.7936,95088.0
2022-01-21 15:40:00,68.81,68.99,68.8,68.92,76253.0,61.8026,61.9643,61.7936,61.9014,76253.0
2022-01-21 15:45:00,68.91,69.07,68.85,69.01,81123.0,61.8924,62.0361,61.8385,61.9822,81123.0
2022-01-21 15:50:00,69.02,69.06,68.91,69.0,119386.0,61.9912,62.0271,61.8924,61.9732,119386.0
2022-01-21 15:55:00,68.99,69.11,68.96,69.02,361845.0,61.9643,62.072,61.9373,61.9912,361845.0
2022-01-24 09:30:00,68.98,69.5,68.98,69.31,189754.0,61.9553,62.4223,61.9553,62.2517,189754.0
2022-01-24 09:35:00,69.29,69.32,68.93,68.96,44677.0,62.2337,62.2606,61.9104,61.9373,44677.0
2022-01-24 09:40:00,69.03,69.24,68.91,69.14,62544.0,62.0002,62.1888,61.8924,62.099,62544.0
2022-01-24 09:45:00,69.16,69.29,69.09,69.16,48191.0,62.1169,62.2337,62.0541,62.1169,48191.0
2022-01-24 09:50:00,69.16,69.59,69.11,69.5,61574.0,62.1169,62.5031,62.072,62.4223,61574.0
2022-01-24 09:55:00,69.49,69.63,69.36,69.63,39585.0,62.4133,62.5391,62.2966,62.5391,39585.0
2022-01-24 10:00:00,69.65,69.65,69.04,69.09,49433.0,62.557,62.557,62.0092,62.0541,49433.0
2022-01-24 10:05:00,69.09,69.13,68.92,68.98,50352.0,62.0541,62.09,61.9014,61.9553,50352.0
2022-01-24 10:10:00,68.97,69.27,68.91,69.27,73762.0,61.9463,62.2157,61.8924,62.2157,73762.0
2022-01-24 10:15:00,69.26,69.57,69.25,69.54,69861.0,62.2068,62.4852,62.1978,62.4582,69861.0
2022-01-24 10:20:00,69.53,69.53,69.18,69.32,36218.0,62.4493,62.4493,62.1349,62.2606,36218.0
2022-01-24 10:25:00,69.34,69.58,69.34,69.56,47942.0,62.2786,62.4942,62.2786,62.4762,47942.0
2022-01-24 10:30:00,69.54,69.54,69.26,69.33,43817.0,62.4582,62.4582,62.2068,62.2696,43817.0
2022-01-24 10:35:00,69.35,69.71,69.35,69.7,23207.0,62.2876,62.6109,62.2876,62.6019,23207.0
2022-01-24 10:40:00,69.7,69.73,69.61,69.62,22553.0,62.6019,62.6289,62.5211,62.5301,22553.0
2022-01-24 10:45:00,69.61,69.69,69.41,69.45,33565.0,62.5211,62.593,62.3415,62.3774,33565.0
2022-01-24 10:50:00,69.45,69.5,69.29,69.39,45960.0,62.3774,62.4223,62.2337,62.3235,45960.0
2022-01-24 10:55:00,69.36,69.4,69.26,69.3,36195.0,62.2966,62.3325,62.2068,62.2427,36195.0
2022-01-24 11:00:00,69.28,69.3,69.08,69.09,42463.0,62.2247,62.2427,62.0451,62.0541,42463.0
2022-01-24 11:05:00,69.07,69.15,69.02,69.09,23306.0,62.0361,62.108,61.9912,62.0541,23306.0
2022-01-24 11:10:00,69.09,69.17,68.99,69.05,53465.0,62.0541,62.1259,61.9643,62.0181,53465.0
2022-01-24 11:15:00,69.06,69.15,68.99,69.06,40104.0,62.0271,62.108,61.9643,62.0271,40104.0
2022-01-24 11:20:00,69.06,69.06,68.82,68.92,28664.0,62.0271,62.0271,61.8116,61.9014,28664.0
2022-01-24 11:25:00,68.95,69.02,68.85,68.9,89170.0,61.9283,61.9912,61.8385,61.8834,89170.0
2022-01-24 11:30:00,68.9,68.95,68.69,68.7,48744.0,61.8834,61.9283,61.6948,61.7038,48744.0
2022-01-24 11:35:00,68.7,68.71,68.52,68.55,44753.0,61.7038,61.7128,61.5421,61.5691,44753.0
2022-01-24 11:40:00,68.54,68.54,68.25,68.3,87531.0,61.5601,61.5601,61.2996,61.3445,87531.0
2022-01-24 11:45:00,68.3,68.38,68.17,68.21,50040.0,61.3445,61.4164,61.2278,61.2637,50040.0
2022-01-24 11:50:00,68.21,68.33,68.13,68.32,42121.0,61.2637,61.3715,61.1918,61.3625,42121.0
2022-01-24 11:55:00,68.35,68.55,68.34,68.54,34160.0,61.3894,61.5691,61.3804,61.5601,34160.0
2022-01-24 12:00:00,68.54,68.69,68.5,68.54,31844.0,61.5601,61.6948,61.5242,61.5601,31844.0
2022-01-24 12:05:00,68.55,68.7,68.55,68.64,25169.0,61.5691,61.7038,61.5691,61.6499,25169.0
2022-01-24 12:10:00,68.67,68.73,68.53,68.66,20371.0,61.6768,61.7307,61.5511,61.6679,20371.0
2022-01-24 12:15:00,68.67,68.77,68.63,68.66,19146.0,61.6768,61.7667,61.6409,61.6679,19146.0
2022-01-24 12:20:00,68.67,68.76,68.65,68.7,29136.0,61.6768,61.7577,61.6589,61.7038,29136.0
2022-01-24 12:25:00,68.69,68.73,68.53,68.62,19939.0,61.6948,61.7307,61.5511,61.6319,19939.0
2022-01-24 12:30:00,68.63,68.67,68.51,68.52,17966.0,61.6409,61.6768,61.5331,61.5421,17966.0
2022-01-24 12:35:00,68.52,68.52,68.35,68.4,17344.0,61.5421,61.5421,61.3894,61.4343,17344.0
2022-01-24 12:40:00,68.4,68.59,68.39,68.41,19505.0,61.4343,61.605,61.4254,61.4433,19505.0
2022-01-24 12:45:00,68.4,68.45,68.26,68.27,34311.0,61.4343,61.4792,61.3086,61.3176,34311.0
2022-01-24 12:50:00,68.27,68.5,68.23,68.47,21365.0,61.3176,61.5242,61.2816,61.4972,21365.0
2022-01-24 12:55:00,68.45,68.5,68.16,68.16,17214.0,61.4792,61.5242,61.2188,61.2188,17214.0
2022-01-24 13:00:00,68.17,68.17,67.83,67.86,31659.0,61.2278,61.2278,60.9224,60.9493,31659.0
2022-01-24 13:05:00,67.86,68.02,67.8,67.98,20333.0,60.9493,61.093,60.8954,61.0571,20333.0
2022-01-24 13:10:00,67.99,68.0,67.81,67.88,31852.0,61.0661,61.0751,60.9044,60.9673,31852.0
2022-01-24 13:15:00,67.9,67.93,67.77,67.88,24197.0,60.9853,61.0122,60.8685,60.9673,24197.0
2022-01-24 13:20:00,67.88,67.92,67.76,67.78,26558.0,60.9673,61.0032,60.8595,60.8775,26558.0
2022-01-24 13:25:00,67.79,67.84,67.7,67.83,27237.0,60.8865,60.9314,60.8056,60.9224,27237.0
2022-01-24 13:30:00,67.84,67.91,67.78,67.88,31226.0,60.9314,60.9942,60.8775,60.9673,31226.0
2022-01-24 13:35:00,67.87,67.9,67.63,67.68,42577.0,60.9583,60.9853,60.7427,60.7877,42577.0
2022-01-24 13:40:00,67.7,67.72,67.43,67.43,19422.0,60.8056,60.8236,60.5631,60.5631,19422.0
2022-01-24 13:45:00,67.44,67.51,67.4,67.51,25128.0,60.5721,60.635,60.5362,60.635,25128.0
2022-01-24 13:50:00,67.53,67.56,67.4,67.48,26398.0,60.6529,60.6799,60.5362,60.608,26398.0
2022-01-24 13:55:00,67.47,67.77,67.47,67.72,24731.0,60.599,60.8685,60.599,60.8236,24731.0
2022-01-24 14:00:00,67.71,67.92,67.71,67.86,30635.0,60.8146,61.0032,60.8146,60.9493,30635.0
2022-01-24 14:05:00,67.84,67.87,67.74,67.74,20119.0,60.9314,60.9583,60.8415,60.8415,20119.0
2022-01-24 14:10:00,67.75,67.78,67.54,67.58,21323.0,60.8505,60.8775,60.6619,60.6978,21323.0
2022-01-24 14:15:00,67.58,67.61,67.39,67.4,42530.0,60.6978,60.7248,60.5272,60.5362,42530.0
2022-01-24 14:20:00,67.42,67.43,67.28,67.3,30499.0,60.5541,60.5631,60.4284,60.4464,30499.0
2022-01-24 14:25:00,67.32,67.39,67.25,67.34,24413.0,60.4643,60.5272,60.4014,60.4823,24413.0
2022-01-24 14:30:00,67.33,67.58,67.32,67.55,27448.0,60.4733,60.6978,60.4643,60.6709,27448.0
2022-01-24 14:35:00,67.58,67.64,67.44,67.45,24995.0,60.6978,60.7517,60.5721,60.5811,24995.0
2022-01-24 14:40:00,67.45,67.47,67.4,67.44,30193.0,60.5811,60.599,60.5362,60.5721,30193.0
2022-01-24 14:45:00,67.45,67.52,67.34,67.36,39715.0,60.5811,60.644,60.4823,60.5002,39715.0
2022-01-24 14:50:00,67.36,67.49,67.32,67.49,16852.0,60.5002,60.617,60.4643,60.617,16852.0
2022-01-24 14:55:00,67.51,67.76,67.51,67.74,30835.0,60.635,60.8595,60.635,60.8415,30835.0
2022-01-24 15:00:00,67.76,68.0,67.76,67.93,28996.0,60.8595,61.0751,60.8595,61.0122,28996.0
2022-01-24 15:05:00,67.91,67.93,67.87,67.92,22704.0,60.9942,61.0122,60.9583,61.0032,22704.0
2022-01-24 15:10:00,67.93,68.06,67.9,67.95,31538.0,61.0122,61.129,60.9853,61.0302,31538.0
2022-01-24 15:15:00,67.98,68.03,67.93,67.94,26739.0,61.0571,61.102,61.0122,61.0212,26739.0
2022-01-24 15:20:00,67.95,68.07,67.95,68.0,23734.0,61.0302,61.1379,61.0302,61.0751,23734.0
2022-01-24 15:25:00,68.01,68.08,67.93,68.01,27028.0,61.0841,61.1469,61.0122,61.0841,27028.0
2022-01-24 15:30:00,68.01,68.31,67.93,68.31,41884.0,61.0841,61.3535,61.0122,61.3535,41884.0
2022-01-24 15:35:00,68.29,68.38,68.25,68.38,37959.0,61.3355,61.4164,61.2996,61.4164,37959.0
2022-01-24 15:40:00,68.37,68.37,68.22,68.34,37265.0,61.4074,61.4074,61.2727,61.3804,37265.0
2022-01-24 15:45:00,68.34,68.53,68.34,68.48,63206.0,61.3804,61.5511,61.3804,61.5062,63206.0
2022-01-24 15:50:00,68.49,68.73,68.48,68.57,110846.0,61.5152,61.7307,61.5062,61.587,110846.0
2022-01-24 15:55:00,68.58,68.64,68.47,68.55,243678.0,61.596,61.6499,61.4972,61.5691,243678.0
2022-01-25 09:30:00,68.21,68.41,67.93,68.35,58023.0,61.2637,61.4433,61.0122,61.3894,58023.0
2022-01-25 09:35:00,68.32,68.5,68.32,68.35,34121.0,61.3625,61.5242,61.3625,61.3894,34121.0
2022-01-25 09:40:00,68.36,68.5,68.29,68.34,40760.0,61.3984,61.5242,61.3355,61.3804,40760.0
2022-01-25 09:45:00,68.33,68.62,68.3,68.3,34425.0,61.3715,61.6319,61.3445,61.3445,34425.0
2022-01-25 09:50:00,68.26,68.27,68.06,68.06,22270.0,61.3086,61.3176,61.129,61.129,22270.0
2022-01-25 09:55:00,68.09,68.11,67.74,67.81,15183.0,61.1559,61.1739,60.8415,60.9044,15183.0
2022-01-25 10:00:00,67.77,67.81,67.48,67.5,19022.0,60.8685,60.9044,60.608,60.626,19022.0
2022-01-25 10:05:00,67.51,67.65,67.44,67.65,17690.0,60.635,60.7607,60.5721,60.7607,17690.0
2022-01-25 10:10:00,67.64,67.69,67.57,67.62,26567.0,60.7517,60.7966,60.6889,60.7338,26567.0
2022-01-25 10:15:00,67.62,67.75,67.6,67.72,25424.0,60.7338,60.8505,60.7158,60.8236,25424.0
2022-01-25 10:20:00,67.73,67.88,67.72,67.88,17955.0,60.8326,60.9673,60.8236,60.9673,17955.0
2022-01-25 10:25:00,67.89,67.96,67.81,67.93,23001.0,60.9763,61.0391,60.9044,61.0122,23001.0
2022-01-25 10:30:00,67.95,68.08,67.93,67.99,20609.0,61.0302,61.1469,61.0122,61.0661,20609.0
2022-01-25 10:35:00,67.99,68.02,67.81,67.82,89859.0,61.0661,61.093,60.9044,60.9134,89859.0
2022-01-25 10:40:00,67.81,68.09,67.79,68.03,17014.0,60.9044,61.1559,60.8865,61.102,17014.0
2022-01-25 10:45:00,68.02,68.02,67.9,67.91,19935.0,61.093,61.093,60.9853,60.9942,19935.0
2022-01-25 10:50:00,67.9,68.07,67.89,68.01,35337.0,60.9853,61.1379,60.9763,61.0841,35337.0
2022-01-25 10:55:00,67.97,68.01,67.86,67.94,17534.0,61.0481,61.0841,60.9493,61.0212,17534.0
2022-01-25 11:00:00,67.94,68.11,67.81,67.81,24173.0,61.0212,61.1739,60.9044,60.9044,24173.0
2022-01-25 11:05:00,67.78,67.78,67.55,67.68,21291.0,60.8775,60.8775,60.6709,60.7877,21291.0
2022-01-25 11:10:00,67.7,67.72,67.54,67.55,20718.0,60.8056,60.8236,60.6619,60.6709,20718.0
2022-01-25 11:15:00,67.55,67.68,67.55,67.64,28058.0,60.6709,60.7877,60.6709,60.7517,28058.0
2022-01-25 11:20:00,67.63,67.89,67.61,67.88,25356.0,60.7427,60.9763,60.7248,60.9673,25356.0
2022-01-25 11:25:00,67.89,68.03,67.84,68.02,18805.0,60.9763,61.102,60.9314,61.093,18805.0
2022-01-25 11:30:00,68.02,68.07,67.93,67.93,20442.0,61.093,61.1379,61.0122,61.0122,20442.0
2022-01-25 11:35:00,67.92,68.0,67.81,67.84,15732.0,61.0032,61.0751,60.9044,60.9314,15732.0
2022-01-25 11:40:00,67.85,67.85,67.65,67.68,12010.0,60.9403,60.9403,60.7607,60.7877,12010.0
2022-01-25 11:45:00,67.68,67.72,67.62,67.7,13647.0,60.7877,60.8236,60.7338,60.8056,13647.0
2022-01-25 11:50:00,67.69,67.85,67.69,67.83,16098.0,60.7966,60.9403,60.7966,60.9224,16098.0
2022-01-25 11:55:00,67.81,67.89,67.66,67.66,49944.0,60.9044,60.9763,60.7697,60.7697,49944.0
2022-01-25 12:00:00,67.66,67.74,67.57,67.74,33744.0,60.7697,60.8415,60.6889,60.8415,33744.0
2022-01-25 12:05:00,67.76,68.02,67.74,68.02,17026.0,60.8595,61.093,60.8415,61.093,17026.0
2022-01-25 12:10:00,68.02,68.02,67.91,67.97,27377.0,61.093,61.093,60.9942,61.0481,27377.0
2022-01-25 12:15:00,67.97,68.03,67.85,68.01,38836.0,61.0481,61.102,60.9403,61.0841,38836.0
2022-01-25 12:20:00,68.01,68.14,68.0,68.12,12530.0,61.0841,61.2008,61.0751,61.1828,12530.0
2022-01-25 12:25:00,68.13,68.19,68.04,68.07,11231.0,61.1918,61.2457,61.111,61.1379,11231.0
2022-01-25 12:30:00,68.07,68.09,67.97,68.02,17262.0,61.1379,61.1559,61.0481,61.093,17262.0
2022-01-25 12:35:00,68.02,68.06,67.99,67.99,26224.0,61.093,61.129,61.0661,61.0661,26224.0
2022-01-25 12:40:00,67.96,67.98,67.86,67.9,18079.0,61.0391,61.0571,60.9493,60.9853,18079.0
2022-01-25 12:45:00,67.89,67.97,67.84,67.84,15641.0,60.9763,61.0481,60.9314,60.9314,15641.0
2022-01-25 12:50:00,67.81,67.88,67.79,67.86,15389.0,60.9044,60.9673,60.8865,60.9493,15389.0
2022-01-25 12:55:00,67.87,67.88,67.69,67.79,22524.0,60.9583,60.9673,60.7966,60.8865,22524.0
2022-01-25 13:00:00,67.77,67.86,67.77,67.85,13336.0,60.8685,60.9493,60.8685,60.9403,13336.0
2022-01-25 13:05:00,67.84,67.85,67.75,67.76,26939.0,60.9314,60.9403,60.8505,60.8595,26939.0
2022-01-25 13:10:00,67.76,67.83,67.76,67.81,11024.0,60.8595,60.9224,60.8595,60.9044,11024.0
2022-01-25 13:15:00,67.8,67.81,67.65,67.67,30457.0,60.8954,60.9044,60.7607,60.7787,30457.0
2022-01-25 13:20:00,67.66,67.82,67.64,67.8,31290.0,60.7697,60.9134,60.7517,60.8954,31290.0
2022-01-25 13:25:00,67.81,68.01,67.81,68.01,17014.0,60.9044,61.0841,60.9044,61.0841,17014.0
2022-01-25 13:30:00,68.02,68.05,67.94,67.98,19787.0,61.093,61.12,61.0212,61.0571,19787.0
2022-01-25 13:35:00,67.98,68.1,67.98,68.01,26116.0,61.0571,61.1649,61.0571,61.0841,26116.0
2022-01-25 13:40:00,68.02,68.03,67.92,68.01,22229.0,61.093,61.102,61.0032,61.0841,22229.0
2022-01-25 13:45:00,68.0,68.1,67.96,68.09,26266.0,61.0751,61.1649,61.0391,61.1559,26266.0
2022-01-25 13:50:00,68.1,68.13,68.07,68.12,16492.0,61.1649,61.1918,61.1379,61.1828,16492.0
2022-01-25 13:55:00,68.12,68.22,68.1,68.2,20015.0,61.1828,61.2727,61.1649,61.2547,20015.0
2022-01-25 14:00:00,68.19,68.22,68.13,68.16,31731.0,61.2457,61.2727,61.1918,61.2188,31731.0
2022-01-25 14:05:00,68.16,68.18,68.11,68.15,44402.0,61.2188,61.2367,61.1739,61.2098,44402.0
2022-01-25 14:10:00,68.15,68.33,68.15,68.3,22698.0,61.2098,61.3715,61.2098,61.3445,22698.0
2022-01-25 14:15:00,68.3,68.32,68.16,68.21,34149.0,61.3445,61.3625,61.2188,61.2637,34149.0
2022-01-25 14:20:00,68.22,68.28,68.21,68.25,33764.0,61.2727,61.3266,61.2637,61.2996,33764.0
2022-01-25 14:25:00,68.26,68.26,68.05,68.08,16525.0,61.3086,61.3086,61.12,61.1469,16525.0
2022-01-25 14:30:00,68.09,68.21,68.08,68.2,46805.0,61.1559,61.2637,61.1469,61.2547,46805.0
2022-01-25 14:35:00,68.2,68.3,68.2,68.29,25293.0,61.2547,61.3445,61.2547,61.3355,25293.0
2022-01-25 14:40:00,68.28,68.39,68.24,68.37,53420.0,61.3266,61.4254,61.2906,61.4074,53420.0
2022-01-25 14:45:00,68.37,68.5,68.35,68.43,27348.0,61.4074,61.5242,61.3894,61.4613,27348.0
2022-01-25 14:50:00,68.43,68.49,68.42,68.45,31737.0,61.4613,61.5152,61.4523,61.4792,31737.0
2022-01-25 14:55:00,68.45,68.55,68.44,68.53,40953.0,61.4792,61.5691,61.4703,61.5511,40953.0
2022-01-25 15:00:00,68.53,68.64,68.52,68.6,97948.0,61.5511,61.6499,61.5421,61.614,97948.0
2022-01-25 15:05:00,68.59,68.65,68.54,68.65,44360.0,61.605,61.6589,61.5601,61.6589,44360.0
2022-01-25 15:10:00,68.64,68.67,68.54,68.62,83278.0,61.6499,61.6768,61.5601,61.6319,83278.0
2022-01-25 15:15:00,68.62,68.65,68.48,68.5,58902.0,61.6319,61.6589,61.5062,61.5242,58902.0
2022-01-25 15:20:00,68.5,68.54,68.34,68.34,33721.0,61.5242,61.5601,61.3804,61.3804,33721.0
2022-01-25 15:25:00,68.34,68.34,68.25,68.26,27925.0,61.3804,61.3804,61.2996,61.3086,27925.0
2022-01-25 15:30:00,68.28,68.28,68.01,68.01,37884.0,61.3266,61.3266,61.0841,61.0841,37884.0
2022-01-25 15:35:00,68.03,68.2,68.03,68.16,33414.0,61.102,61.2547,61.102,61.2188,33414.0
2022-01-25 15:40:00,68.16,68.26,68.16,68.24,31846.0,61.2188,61.3086,61.2188,61.2906,31846.0
2022-01-25 15:45:00,68.25,68.32,68.21,68.23,50164.0,61.2996,61.3625,61.2637,61.2816,50164.0
2022-01-25 15:50:00,68.24,68.27,68.14,68.16,94822.0,61.2906,61.3176,61.2008,61.2188,94822.0
2022-01-25 15:55:00,68.17,68.35,68.16,68.34,264983.0,61.2278,61.3894,61.2188,61.3804,264983.0
2022-01-26 09:30:00,68.27,68.27,67.69,68.12,84983.0,61.3176,61.3176,60.7966,61.1828,84983.0
2022-01-26 09:35:00,68.12,68.3,68.05,68.19,41149.0,61.1828,61.3445,61.12,61.2457,41149.0
2022-01-26 09:40:00,68.23,68.32,68.1,68.3,39732.0,61.2816,61.3625,61.1649,61.3445,39732.0
2022-01-26 09:45:00,68.3,68.66,68.29,68.66,24686.0,61.3445,61.6679,61.3355,61.6679,24686.0
2022-01-26 09:50:00,68.67,68.67,68.51,68.55,25494.0,61.6768,61.6768,61.5331,61.5691,25494.0
2022-01-26 09:55:00,68.56,68.57,68.4,68.49,14170.0,61.578,61.587,61.4343,61.5152,14170.0
2022-01-26 10:00:00,68.49,68.57,68.41,68.49,16252.0,61.5152,61.587,61.4433,61.5152,16252.0
2022-01-26 10:05:00,68.48,68.48,68.31,68.35,19971.0,61.5062,61.5062,61.3535,61.3894,19971.0
2022-01-26 10:10:00,68.34,68.37,68.27,68.31,23808.0,61.3804,61.4074,61.3176,61.3535,23808.0
2022-01-26 10:15:00,68.28,68.38,68.25,68.3,30778.0,61.3266,61.4164,61.2996,61.3445,30778.0
2022-01-26 10:20:00,68.31,68.43,68.25,68.26,17087.0,61.3535,61.4613,61.2996,61.3086,17087.0
2022-01-26 10:25:00,68.25,68.25,67.92,67.96,23601.0,61.2996,61.2996,61.0032,61.0391,23601.0
2022-01-26 10:30:00,67.97,68.0,67.82,67.87,19175.0,61.0481,61.0751,60.9134,60.9583,19175.0
2022-01-26 10:35:00,67.86,67.92,67.69,67.69,30551.0,60.9493,61.0032,60.7966,60.7966,30551.0
2022-01-26 10:40:00,67.69,67.71,67.62,67.7,57910.0,60.7966,60.8146,60.7338,60.8056,57910.0
2022-01-26 10:45:00,67.69,67.74,67.65,67.69,19359.0,60.7966,60.8415,60.7607,60.7966,19359.0
2022-01-26 10:50:00,67.7,67.93,67.69,67.93,31730.0,60.8056,61.0122,60.7966,61.0122,31730.0
2022-01-26 10:55:00,67.96,68.04,67.92,68.03,49424.0,61.0391,61.111,61.0032,61.102,49424.0
2022-01-26 11:00:00,68.03,68.13,67.98,68.13,42960.0,61.102,61.1918,61.0571,61.1918,42960.0
2022-01-26 11:05:00,68.14,68.39,68.14,68.37,27793.0,61.2008,61.4254,61.2008,61.4074,27793.0
2022-01-26 11:10:00,68.39,68.47,68.33,68.37,25722.0,61.4254,61.4972,61.3715,61.4074,25722.0
2022-01-26 11:15:00,68.36,68.37,68.23,68.26,20301.0,61.3984,61.4074,61.2816,61.3086,20301.0
2022-01-26 11:20:00,68.24,68.39,68.2,68.33,18365.0,61.2906,61.4254,61.2547,61.3715,18365.0
2022-01-26 11:25:00,68.33,68.42,68.32,68.36,39751.0,61.3715,61.4523,61.3625,61.3984,39751.0
2022-01-26 11:30:00,68.37,68.49,68.36,68.43,22915.0,61.4074,61.5152,61.3984,61.4613,22915.0
2022-01-26 11:35:00,68.43,68.43,68.24,68.29,15938.0,61.4613,61.4613,61.2906,61.3355,15938.0
2022-01-26 11:40:00,68.27,68.34,68.18,68.21,21628.0,61.3176,61.3804,61.2367,61.2637,21628.0
2022-01-26 11:45:00,68.21,68.21,68.04,68.05,25243.0,61.2637,61.2637,61.111,61.12,25243.0
2022-01-26 11:50:00,68.04,68.06,67.86,67.93,14429.0,61.111,61.129,60.9493,61.0122,14429.0
2022-01-26 11:55:00,67.95,68.01,67.9,68.0,14206.0,61.0302,61.0841,60.9853,61.0751,14206.0
2022-01-26 12:00:00,68.0,68.05,67.97,67.99,16949.0,61.0751,61.12,61.0481,61.0661,16949.0
2022-01-26 12:05:00,68.0,68.04,67.92,68.0,30648.0,61.0751,61.111,61.0032,61.0751,30648.0
2022-01-26 12:10:00,67.97,68.04,67.94,67.95,14631.0,61.0481,61.111,61.0212,61.0302,14631.0
2022-01-26 12:15:00,67.96,68.02,67.86,68.01,25853.0,61.0391,61.093,60.9493,61.0841,25853.0
2022-01-26 12:20:00,68.01,68.03,67.85,67.85,25296.0,61.0841,61.102,60.9403,60.9403,25296.0
2022-01-26 12:25:00,67.85,67.9,67.82,67.83,14625.0,60.9403,60.9853,60.9134,60.9224,14625.0
2022-01-26 12:30:00,67.82,67.93,67.79,67.92,22628.0,60.9134,61.0122,60.8865,61.0032,22628.0
2022-01-26 12:35:00,67.92,67.93,67.79,67.81,16270.0,61.0032,61.0122,60.8865,60.9044,16270.0
2022-01-26 12:40:00,67.84,67.84,67.68,67.68,11866.0,60.9314,60.9314,60.7877,60.7877,11866.0
2022-01-26 12:45:00,67.68,67.7,67.59,67.59,15961.0,60.7877,60.8056,60.7068,60.7068,15961.0
2022-01-26 12:50:00,67.6,67.7,67.6,67.67,12295.0,60.7158,60.8056,60.7158,60.7787,12295.0
2022-01-26 12:55:00,67.67,67.76,67.62,67.76,18534.0,60.7787,60.8595,60.7338,60.8595,18534.0
2022-01-26 13:00:00,67.77,67.86,67.71,67.82,38367.0,60.8685,60.9493,60.8146,60.9134,38367.0
2022-01-26 13:05:00,67.82,67.93,67.82,67.84,14854.0,60.9134,61.0122,60.9134,60.9314,14854.0
2022-01-26 13:10:00,67.84,67.87,67.82,67.83,14108.0,60.9314,60.9583,60.9134,60.9224,14108.0
2022-01-26 13:15:00,67.81,67.83,67.73,67.73,15107.0,60.9044,60.9224,60.8326,60.8326,15107.0
2022-01-26 13:20:00,67.73,67.76,67.67,67.71,12874.0,60.8326,60.8595,60.7787,60.8146,12874.0
2022-01-26 13:25:00,67.72,67.77,67.69,67.7,8804.0,60.8236,60.8685,60.7966,60.8056,8804.0
2022-01-26 13:30:00,67.7,67.76,67.65,67.66,9980.0,60.8056,60.8595,60.7607,60.7697,9980.0
2022-01-26 13:35:00,67.66,67.74,67.65,67.74,10376.0,60.7697,60.8415,60.7607,60.8415,10376.0
2022-01-26 13:40:00,67.75,67.82,67.74,67.76,14981.0,60.8505,60.9134,60.8415,60.8595,14981.0
2022-01-26 13:45:00,67.77,67.78,67.71,67.77,12657.0,60.8685,60.8775,60.8146,60.8685,12657.0
2022-01-26 13:50:00,67.76,67.76,67.68,67.72,14599.0,60.8595,60.8595,60.7877,60.8236,14599.0
2022-01-26 13:55:00,67.72,67.8,67.69,67.78,13935.0,60.8236,60.8954,60.7966,60.8775,13935.0
2022-01-26 14:00:00,67.78,67.94,67.72,67.76,26557.0,60.8775,61.0212,60.8236,60.8595,26557.0
2022-01-26 14:05:00,67.78,67.83,67.66,67.67,16588.0,60.8775,60.9224,60.7697,60.7787,16588.0
2022-01-26 14:10:00,67.66,67.89,67.63,67.77,27512.0,60.7697,60.9763,60.7427,60.8685,27512.0
2022-01-26 14:15:00,67.76,67.83,67.69,67.76,30908.0,60.8595,60.9224,60.7966,60.8595,30908.0
2022-01-26 14:20:00,67.76,67.82,67.72,67.78,24598.0,60.8595,60.9134,60.8236,60.8775,24598.0
2022-01-26 14:25:00,67.8,67.9,67.8,67.85,37571.0,60.8954,60.9853,60.8954,60.9403,37571.0
2022-01-26 14:30:00,67.85,67.9,67.65,67.68,68390.0,60.9403,60.9853,60.7607,60.7877,68390.0
2022-01-26 14:35:00,67.68,67.86,67.63,67.79,36324.0,60.7877,60.9493,60.7427,60.8865,36324.0
2022-01-26 14:40:00,67.79,67.81,67.56,67.58,32297.0,60.8865,60.9044,60.6799,60.6978,32297.0
2022-01-26 14:45:00,67.58,67.7,67.45,67.67,36360.0,60.6978,60.8056,60.5811,60.7787,36360.0
2022-01-26 14:50:00,67.66,67.91,67.65,67.81,29989.0,60.7697,60.9942,60.7607,60.9044,29989.0
2022-01-26 14:55:00,67.8,68.08,67.79,68.08,32012.0,60.8954,61.1469,60.8865,61.1469,32012.0
2022-01-26 15:00:00,68.07,68.11,67.93,68.06,40822.0,61.1379,61.1739,61.0122,61.129,40822.0
2022-01-26 15:05:00,68.06,68.12,67.84,67.88,30630.0,61.129,61.1828,60.9314,60.9673,30630.0
2022-01-26 15:10:00,67.87,67.91,67.63,67.65,36206.0,60.9583,60.9942,60.7427,60.7607,36206.0
2022-01-26 15:15:00,67.7,67.71,67.5,67.53,28372.0,60.8056,60.8146,60.626,60.6529,28372.0
2022-01-26 15:20:00,67.55,67.64,67.5,67.62,39953.0,60.6709,60.7517,60.626,60.7338,39953.0
2022-01-26 15:25:00,67.64,67.64,67.46,67.52,43016.0,60.7517,60.7517,60.5901,60.644,43016.0
2022-01-26 15:30:00,67.52,67.65,67.49,67.61,43373.0,60.644,60.7607,60.617,60.7248,43373.0
2022-01-26 15:35:00,67.61,67.77,67.53,67.65,36792.0,60.7248,60.8685,60.6529,60.7607,36792.0
2022-01-26 15:40:00,67.65,67.74,67.59,67.73,63597.0,60.7607,60.8415,60.7068,60.8326,63597.0
2022-01-26 15:45:00,67.73,67.88,67.63,67.72,77813.0,60.8326,60.9673,60.7427,60.8236,77813.0
2022-01-26 15:50:00,67.72,67.96,67.67,67.91,127304.0,60.8236,61.0391,60.7787,60.9942,127304.0
2022-01-26 15:55:00,67.92,68.03,67.75,67.76,180118.0,61.0032,61.102,60.8505,60.8595,180118.0
2022-01-27 09:30:00,68.18,68.6,67.95,68.46,54413.0,61.2367,61.614,61.0302,61.4882,54413.0
2022-01-27 09:35:00,68.51,68.64,68.33,68.49,24319.0,61.5331,61.6499,61.3715,61.5152,24319.0
2022-01-27 09:40:00,68.51,68.69,68.51,68.6,25367.0,61.5331,61.6948,61.5331,61.614,25367.0
2022-01-27 09:45:00,68.64,68.83,68.61,68.81,21751.0,61.6499,61.8205,61.6229,61.8026,21751.0
2022-01-27 09:50:00,68.77,69.0,68.77,68.94,12482.0,61.7667,61.9732,61.7667,61.9193,12482.0
2022-01-27 09:55:00,68.92,69.08,68.89,68.97,24815.0,61.9014,62.0451,61.8744,61.9463,24815.0
2022-01-27 10:00:00,68.99,69.13,68.96,69.06,23741.0,61.9643,62.09,61.9373,62.0271,23741.0
2022-01-27 10:05:00,69.08,69.08,68.93,68.98,18340.0,62.0451,62.0451,61.9104,61.9553,18340.0
2022-01-27 10:10:00,68.96,69.0,68.86,68.92,22235.0,61.9373,61.9732,61.8475,61.9014,22235.0
2022-01-27 10:15:00,68.9,69.06,68.85,68.91,19759.0,61.8834,62.0271,61.8385,61.8924,19759.0
2022-01-27 10:20:00,68.9,68.95,68.81,68.88,13715.0,61.8834,61.9283,61.8026,61.8655,13715.0
2022-01-27 10:25:00,68.88,68.93,68.74,68.74,11453.0,61.8655,61.9104,61.7397,61.7397,11453.0
2022-01-27 10:30:00,68.77,68.92,68.73,68.81,18065.0,61.7667,61.9014,61.7307,61.8026,18065.0
2022-01-27 10:35:00,68.81,68.94,68.74,68.8,17795.0,61.8026,61.9193,61.7397,61.7936,17795.0
2022-01-27 10:40:00,68.78,69.07,68.75,69.04,14316.0,61.7756,62.0361,61.7487,62.0092,14316.0
2022-01-27 10:45:00,69.06,69.07,68.89,69.01,21564.0,62.0271,62.0361,61.8744,61.9822,21564.0
2022-01-27 10:50:00,68.99,69.06,68.97,68.99,12647.0,61.9643,62.0271,61.9463,61.9643,12647.0
2022-01-27 10:55:00,68.99,69.11,68.93,69.01,17020.0,61.9643,62.072,61.9104,61.9822,17020.0
2022-01-27 11:00:00,69.02,69.08,68.95,68.95,25679.0,61.9912,62.0451,61.9283,61.9283,25679.0
2022-01-27 11:05:00,68.95,68.98,68.86,68.95,16282.0,61.9283,61.9553,61.8475,61.9283,16282.0
2022-01-27 11:10:00,68.94,69.04,68.92,69.0,19328.0,61.9193,62.0092,61.9014,61.9732,19328.0
2022-01-27 11:15:00,68.99,69.0,68.85,68.92,18250.0,61.9643,61.9732,61.8385,61.9014,18250.0
2022-01-27 11:20:00,68.92,68.98,68.83,68.87,17713.0,61.9014,61.9553,61.8205,61.8565,17713.0
2022-01-27 11:25:00,68.9,68.91,68.68,68.78,18955.0,61.8834,61.8924,61.6858,61.7756,18955.0
2022-01-27 11:30:00,68.8,68.89,68.8,68.83,17800.0,61.7936,61.8744,61.7936,61.8205,17800.0
2022-01-27 11:35:00,68.81,68.91,68.81,68.91,9849.0,61.8026,61.8924,61.8026,61.8924,9849.0
2022-01-27 11:40:00,68.93,68.95,68.87,68.88,14993.0,61.9104,61.9283,61.8565,61.8655,14993.0
2022-01-27 11:45:00,68.9,68.97,68.89,68.94,16534.0,61.8834,61.9463,61.8744,61.9193,16534.0
2022-01-27 11:50:00,68.93,68.93,68.81,68.81,23194.0,61.9104,61.9104,61.8026,61.8026,23194.0
2022-01-27 11:55:00,68.8,68.88,68.76,68.85,26960.0,61.7936,61.8655,61.7577,61.8385,26960.0
2022-01-27 12:00:00,68.86,68.9,68.79,68.85,24959.0,61.8475,61.8834,61.7846,61.8385,24959.0
2022-01-27 12:05:00,68.85,68.85,68.62,68.65,18286.0,61.8385,61.8385,61.6319,61.6589,18286.0
2022-01-27 12:10:00,68.65,68.66,68.48,68.51,25473.0,61.6589,61.6679,61.5062,61.5331,25473.0
2022-01-27 12:15:00,68.5,68.52,68.32,68.34,25606.0,61.5242,61.5421,61.3625,61.3804,25606.0
2022-01-27 12:20:00,68.34,68.4,68.29,68.32,27123.0,61.3804,61.4343,61.3355,61.3625,27123.0
2022-01-27 12:25:00,68.34,68.38,68.18,68.23,22844.0,61.3804,61.4164,61.2367,61.2816,22844.0
2022-01-27 12:30:00,68.23,68.28,68.15,68.21,26549.0,61.2816,61.3266,61.2098,61.2637,26549.0
2022-01-27 12:35:00,68.22,68.27,68.12,68.18,29383.0,61.2727,61.3176,61.1828,61.2367,29383.0
2022-01-27 12:40:00,68.19,68.23,68.13,68.13,22711.0,61.2457,61.2816,61.1918,61.1918,22711.0
2022-01-27 12:45:00,68.14,68.15,68.01,68.03,14305.0,61.2008,61.2098,61.0841,61.102,14305.0
2022-01-27 12:50:00,68.06,68.17,68.05,68.1,15103.0,61.129,61.2278,61.12,61.1649,15103.0
2022-01-27 12:55:00,68.1,68.22,68.08,68.21,12282.0,61.1649,61.2727,61.1469,61.2637,12282.0
2022-01-27 13:00:00,68.21,68.26,68.15,68.16,14821.0,61.2637,61.3086,61.2098,61.2188,14821.0
2022-01-27 13:05:00,68.15,68.2,68.08,68.16,12079.0,61.2098,61.2547,61.1469,61.2188,12079.0
2022-01-27 13:10:00,68.16,68.17,68.12,68.15,14425.0,61.2188,61.2278,61.1828,61.2098,14425.0
2022-01-27 13:15:00,68.16,68.24,68.16,68.17,19990.0,61.2188,61.2906,61.2188,61.2278,19990.0
2022-01-27 13:20:00,68.17,68.17,68.07,68.07,10871.0,61.2278,61.2278,61.1379,61.1379,10871.0
2022-01-27 13:25:00,68.08,68.2,68.08,68.09,22325.0,61.1469,61.2547,61.1469,61.1559,22325.0
2022-01-27 13:30:00,68.11,68.19,68.09,68.17,26007.0,61.1739,61.2457,61.1559,61.2278,26007.0
2022-01-27 13:35:00,68.17,68.25,68.12,68.17,22041.0,61.2278,61.2996,61.1828,61.2278,22041.0
2022-01-27 13:40:00,68.17,68.31,68.12,68.26,16607.0,61.2278,61.3535,61.1828,61.3086,16607.0
2022-01-27 13:45:00,68.28,68.33,68.22,68.29,14740.0,61.3266,61.3715,61.2727,61.3355,14740.0
2022-01-27 13:50:00,68.28,68.3,68.19,68.24,24909.0,61.3266,61.3445,61.2457,61.2906,24909.0
2022-01-27 13:55:00,68.22,68.27,68.18,68.25,14454.0,61.2727,61.3176,61.2367,61.2996,14454.0
2022-01-27 14:00:00,68.25,68.33,68.25,68.29,17509.0,61.2996,61.3715,61.2996,61.3355,17509.0
2022-01-27 14:05:00,68.3,68.42,68.28,68.35,16896.0,61.3445,61.4523,61.3266,61.3894,16896.0
2022-01-27 14:10:00,68.36,68.38,68.29,68.31,8647.0,61.3984,61.4164,61.3355,61.3535,8647.0
2022-01-27 14:15:00,68.31,68.31,68.16,68.18,17753.0,61.3535,61.3535,61.2188,61.2367,17753.0
2022-01-27 14:20:00,68.19,68.21,68.12,68.16,14343.0,61.2457,61.2637,61.1828,61.2188,14343.0
2022-01-27 14:25:00,68.17,68.17,68.12,68.15,10147.0,61.2278,61.2278,61.1828,61.2098,10147.0
2022-01-27 14:30:00,68.16,68.24,68.15,68.22,15322.0,61.2188,61.2906,61.2098,61.2727,15322.0
2022-01-27 14:35:00,68.23,68.32,68.23,68.27,14133.0,61.2816,61.3625,61.2816,61.3176,14133.0
2022-01-27 14:40:00,68.29,68.39,68.29,68.39,13871.0,61.3355,61.4254,61.3355,61.4254,13871.0
2022-01-27 14:45:00,68.39,68.47,68.38,68.45,11615.0,61.4254,61.4972,61.4164,61.4792,11615.0
2022-01-27 14:50:00,68.45,68.45,68.25,68.28,16475.0,61.4792,61.4792,61.2996,61.3266,16475.0
2022-01-27 14:55:00,68.25,68.31,68.2,68.26,10811.0,61.2996,61.3535,61.2547,61.3086,10811.0
2022-01-27 15:00:00,68.27,68.44,68.27,68.42,22739.0,61.3176,61.4703,61.3176,61.4523,22739.0
2022-01-27 15:05:00,68.42,68.44,68.3,68.31,15742.0,61.4523,61.4703,61.3445,61.3535,15742.0
2022-01-27 15:10:00,68.32,68.34,68.14,68.16,16143.0,61.3625,61.3804,61.2008,61.2188,16143.0
2022-01-27 15:15:00,68.14,68.19,68.08,68.19,18371.0,61.2008,61.2457,61.1469,61.2457,18371.0
2022-01-27 15:20:00,68.2,68.39,68.17,68.39,29983.0,61.2547,61.4254,61.2278,61.4254,29983.0
2022-01-27 15:25:00,68.4,68.51,68.37,68.43,17321.0,61.4343,61.5331,61.4074,61.4613,17321.0
2022-01-27 15:30:00,68.44,68.49,68.39,68.44,33069.0,61.4703,61.5152,61.4254,61.4703,33069.0
2022-01-27 15:35:00,68.45,68.46,68.25,68.3,35379.0,61.4792,61.4882,61.2996,61.3445,35379.0
2022-01-27 15:40:00,68.3,68.48,68.28,68.39,31063.0,61.3445,61.5062,61.3266,61.4254,31063.0
2022-01-27 15:45:00,68.41,68.49,68.28,68.37,43911.0,61.4433,61.5152,61.3266,61.4074,43911.0
2022-01-27 15:50:00,68.35,68.44,68.3,68.38,50407.0,61.3894,61.4703,61.3445,61.4164,50407.0
2022-01-27 15:55:00,68.38,68.44,68.31,68.34,126295.0,61.4164,61.4703,61.3535,61.3804,126295.0
2022-01-28 09:30:00,68.26,68.6,67.88,67.92,91416.0,61.3086,61.614,60.9673,61.0032,91416.0
2022-01-28 09:35:00,67.92,68.05,67.72,68.02,39413.0,61.0032,61.12,60.8236,61.093,39413.0
2022-01-28 09:40:00,68.03,68.24,68.0,68.07,63604.0,61.102,61.2906,61.0751,61.1379,63604.0
2022-01-28 09:45:00,68.06,68.24,68.0,68.15,46774.0,61.129,61.2906,61.0751,61.2098,46774.0
2022-01-28 09:50:00,68.15,68.2,68.01,68.1,32683.0,61.2098,61.2547,61.0841,61.1649,32683.0
2022-01-28 09:55:00,68.1,68.22,68.09,68.16,23536.0,61.1649,61.2727,61.1559,61.2188,23536.0
2022-01-28 10:00:00,68.13,68.34,68.06,68.28,27120.0,61.1918,61.3804,61.129,61.3266,27120.0
2022-01-28 10:05:00,68.27,68.34,68.14,68.34,19345.0,61.3176,61.3804,61.2008,61.3804,19345.0
2022-01-28 10:10:00,68.32,68.44,68.31,68.41,27304.0,61.3625,61.4703,61.3535,61.4433,27304.0
2022-01-28 10:15:00,68.4,68.52,68.32,68.42,29593.0,61.4343,61.5421,61.3625,61.4523,29593.0
2022-01-28 10:20:00,68.4,68.59,68.4,68.49,24974.0,61.4343,61.605,61.4343,61.5152,24974.0
2022-01-28 10:25:00,68.54,68.64,68.48,68.64,18465.0,61.5601,61.6499,61.5062,61.6499,18465.0
2022-01-28 10:30:00,68.64,68.75,68.58,68.62,15152.0,61.6499,61.7487,61.596,61.6319,15152.0
2022-01-28 10:35:00,68.63,68.74,68.57,68.62,25714.0,61.6409,61.7397,61.587,61.6319,25714.0
2022-01-28 10:40:00,68.61,68.63,68.48,68.57,24752.0,61.6229,61.6409,61.5062,61.587,24752.0
2022-01-28 10:45:00,68.58,68.66,68.42,68.63,32561.0,61.596,61.6679,61.4523,61.6409,32561.0
2022-01-28 10:50:00,68.66,68.74,68.6,68.72,25500.0,61.6679,61.7397,61.614,61.7217,25500.0
2022-01-28 10:55:00,68.7,68.71,68.48,68.65,20733.0,61.7038,61.7128,61.5062,61.6589,20733.0
2022-01-28 11:00:00,68.67,68.73,68.54,68.54,23949.0,61.6768,61.7307,61.5601,61.5601,23949.0
2022-01-28 11:05:00,68.54,68.62,68.46,68.46,33823.0,61.5601,61.6319,61.4882,61.4882,33823.0
2022-01-28 11:10:00,68.46,68.63,68.45,68.62,27577.0,61.4882,61.6409,61.4792,61.6319,27577.0
2022-01-28 11:15:00,68.64,68.68,68.57,68.63,18874.0,61.6499,61.6858,61.587,61.6409,18874.0
2022-01-28 11:20:00,68.64,68.73,68.63,68.69,19072.0,61.6499,61.7307,61.6409,61.6948,19072.0
2022-01-28 11:25:00,68.69,68.78,68.65,68.72,26380.0,61.6948,61.7756,61.6589,61.7217,26380.0
2022-01-28 11:30:00,68.71,68.84,68.71,68.84,26133.0,61.7128,61.8295,61.7128,61.8295,26133.0
2022-01-28 11:35:00,68.85,68.96,68.85,68.94,35957.0,61.8385,61.9373,61.8385,61.9193,35957.0
2022-01-28 11:40:00,68.94,68.99,68.92,68.99,30616.0,61.9193,61.9643,61.9014,61.9643,30616.0
2022-01-28 11:45:00,69.0,69.02,68.86,68.86,31699.0,61.9732,61.9912,61.8475,61.8475,31699.0
2022-01-28 11:50:00,68.84,68.89,68.76,68.84,20150.0,61.8295,61.8744,61.7577,61.8295,20150.0
2022-01-28 11:55:00,68.84,68.84,68.72,68.74,20741.0,61.8295,61.8295,61.7217,61.7397,20741.0
2022-01-28 12:00:00,68.73,68.83,68.73,68.81,15678.0,61.7307,61.8205,61.7307,61.8026,15678.0
2022-01-28 12:05:00,68.8,68.83,68.73,68.76,18131.0,61.7936,61.8205,61.7307,61.7577,18131.0
2022-01-28 12:10:00,68.77,68.83,68.71,68.77,20469.0,61.7667,61.8205,61.7128,61.7667,20469.0
2022-01-28 12:15:00,68.78,68.93,68.76,68.93,17730.0,61.7756,61.9104,61.7577,61.9104,17730.0
2022-01-28 12:20:00,68.93,69.02,68.85,69.01,22169.0,61.9104,61.9912,61.8385,61.9822,22169.0
2022-01-28 12:25:00,69.0,69.0,68.89,68.95,19482.0,61.9732,61.9732,61.8744,61.9283,19482.0
2022-01-28 12:30:00,68.94,69.02,68.94,68.98,12053.0,61.9193,61.9912,61.9193,61.9553,12053.0
2022-01-28 12:35:00,69.0,69.04,68.92,69.02,22099.0,61.9732,62.0092,61.9014,61.9912,22099.0
2022-01-28 12:40:00,69.01,69.03,68.93,68.93,24792.0,61.9822,62.0002,61.9104,61.9104,24792.0
2022-01-28 12:45:00,68.92,68.94,68.81,68.86,18380.0,61.9014,61.9193,61.8026,61.8475,18380.0
2022-01-28 12:50:00,68.86,68.87,68.74,68.87,19383.0,61.8475,61.8565,61.7397,61.8565,19383.0
2022-01-28 12:55:00,68.87,68.91,68.84,68.85,15287.0,61.8565,61.8924,61.8295,61.8385,15287.0
2022-01-28 13:00:00,68.87,69.01,68.87,69.0,22555.0,61.8565,61.9822,61.8565,61.9732,22555.0
2022-01-28 13:05:00,68.99,69.06,68.99,69.05,17985.0,61.9643,62.0271,61.9643,62.0181,17985.0
2022-01-28 13:10:00,69.05,69.08,68.97,68.97,14916.0,62.0181,62.0451,61.9463,61.9463,14916.0
2022-01-28 13:15:00,68.98,68.98,68.9,68.9,24280.0,61.9553,61.9553,61.8834,61.8834,24280.0
2022-01-28 13:20:00,68.89,68.92,68.84,68.92,36157.0,61.8744,61.9014,61.8295,61.9014,36157.0
2022-01-28 13:25:00,68.92,68.96,68.83,68.89,22521.0,61.9014,61.9373,61.8205,61.8744,22521.0
2022-01-28 13:30:00,68.9,68.94,68.85,68.85,17678.0,61.8834,61.9193,61.8385,61.8385,17678.0
2022-01-28 13:35:00,68.85,68.94,68.84,68.89,19580.0,61.8385,61.9193,61.8295,61.8744,19580.0
2022-01-28 13:40:00,68.9,68.96,68.89,68.95,25083.0,61.8834,61.9373,61.8744,61.9283,25083.0
2022-01-28 13:45:00,68.95,69.09,68.93,69.09,19900.0,61.9283,62.0541,61.9104,62.0541,19900.0
2022-01-28 13:50:00,69.1,69.12,69.05,69.06,19241.0,62.063,62.081,62.0181,62.0271,19241.0
2022-01-28 13:55:00,69.06,69.07,68.92,68.92,25955.0,62.0271,62.0361,61.9014,61.9014,25955.0
2022-01-28 14:00:00,68.93,68.99,68.88,68.9,22113.0,61.9104,61.9643,61.8655,61.8834,22113.0
2022-01-28 14:05:00,68.92,69.01,68.91,68.98,18582.0,61.9014,61.9822,61.8924,61.9553,18582.0
2022-01-28 14:10:00,68.99,68.99,68.87,68.88,12408.0,61.9643,61.9643,61.8565,61.8655,12408.0
2022-01-28 14:15:00,68.89,68.89,68.77,68.86,22252.0,61.8744,61.8744,61.7667,61.8475,22252.0
2022-01-28 14:20:00,68.87,68.87,68.75,68.75,17061.0,61.8565,61.8565,61.7487,61.7487,17061.0
2022-01-28 14:25:00,68.75,68.77,68.67,68.68,16347.0,61.7487,61.7667,61.6768,61.6858,16347.0
2022-01-28 14:30:00,68.67,68.7,68.59,68.62,23690.0,61.6768,61.7038,61.605,61.6319,23690.0
2022-01-28 14:35:00,68.62,68.72,68.62,68.72,28830.0,61.6319,61.7217,61.6319,61.7217,28830.0
2022-01-28 14:40:00,68.72,68.77,68.66,68.73,20976.0,61.7217,61.7667,61.6679,61.7307,20976.0
2022-01-28 14:45:00,68.74,68.81,68.74,68.8,18092.0,61.7397,61.8026,61.7397,61.7936,18092.0
2022-01-28 14:50:00,68.81,68.89,68.8,68.83,16266.0,61.8026,61.8744,61.7936,61.8205,16266.0
2022-01-28 14:55:00,68.83,68.93,68.82,68.93,21231.0,61.8205,61.9104,61.8116,61.9104,21231.0
2022-01-28 15:00:00,68.93,68.99,68.88,68.97,17604.0,61.9104,61.9643,61.8655,61.9463,17604.0
2022-01-28 15:05:00,68.97,69.02,68.97,68.99,17086.0,61.9463,61.9912,61.9463,61.9643,17086.0
2022-01-28 15:10:00,68.98,69.0,68.9,68.93,14855.0,61.9553,61.9732,61.8834,61.9104,14855.0
2022-01-28 15:15:00,68.94,68.97,68.85,68.9,24286.0,61.9193,61.9463,61.8385,61.8834,24286.0
2022-01-28 15:20:00,68.9,68.98,68.89,68.94,29886.0,61.8834,61.9553,61.8744,61.9193,29886.0
2022-01-28 15:25:00,68.94,68.99,68.9,68.95,32916.0,61.9193,61.9643,61.8834,61.9283,32916.0
2022-01-28 15:30:00,68.97,69.14,68.86,69.1,45218.0,61.9463,62.099,61.8475,62.063,45218.0
2022-01-28 15:35:00,69.09,69.12,69.05,69.07,31555.0,62.0541,62.081,62.0181,62.0361,31555.0
2022-01-28 15:40:00,69.06,69.15,69.06,69.08,40257.0,62.0271,62.108,62.0271,62.0451,40257.0
2022-01-28 15:45:00,69.08,69.2,69.04,69.18,58235.0,62.0451,62.1529,62.0092,62.1349,58235.0
2022-01-28 15:50:00,69.18,69.3,69.17,69.26,109536.0,62.1349,62.2427,62.1259,62.2068,109536.0
2022-01-28 15:55:00,69.26,69.4,69.22,69.37,230269.0,62.2068,62.3325,62.1708,62.3056,230269.0
2022-01-31 09:30:00,68.82,69.01,68.57,68.67,66731.0,61.8116,61.9822,61.587,61.6768,66731.0
2022-01-31 09:35:00,68.76,68.91,68.68,68.68,40357.0,61.7577,61.8924,61.6858,61.6858,40357.0
2022-01-31 09:40:00,68.67,68.75,68.55,68.61,31325.0,61.6768,61.7487,61.5691,61.6229,31325.0
2022-01-31 09:45:00,68.63,68.82,68.56,68.71,28577.0,61.6409,61.8116,61.578,61.7128,28577.0
2022-01-31 09:50:00,68.69,68.76,68.54,68.55,19301.0,61.6948,61.7577,61.5601,61.5691,19301.0
2022-01-31 09:55:00,68.54,68.56,68.46,68.47,28710.0,61.5601,61.578,61.4882,61.4972,28710.0
2022-01-31 10:00:00,68.47,68.56,68.37,68.42,36039.0,61.4972,61.578,61.4074,61.4523,36039.0
2022-01-31 10:05:00,68.42,68.42,68.27,68.28,26261.0,61.4523,61.4523,61.3176,61.3266,26261.0
2022-01-31 10:10:00,68.27,68.52,68.26,68.41,43918.0,61.3176,61.5421,61.3086,61.4433,43918.0
2022-01-31 10:15:00,68.4,68.55,68.39,68.53,28652.0,61.4343,61.5691,61.4254,61.5511,28652.0
2022-01-31 10:20:00,68.54,68.55,68.42,68.47,34147.0,61.5601,61.5691,61.4523,61.4972,34147.0
2022-01-31 10:25:00,68.48,68.57,68.38,68.55,26427.0,61.5062,61.587,61.4164,61.5691,26427.0
2022-01-31 10:30:00,68.56,68.56,68.33,68.36,14995.0,61.578,61.578,61.3715,61.3984,14995.0
2022-01-31 10:35:00,68.35,68.44,68.26,68.33,20163.0,61.3894,61.4703,61.3086,61.3715,20163.0
2022-01-31 10:40:00,68.3,68.38,68.25,68.26,21741.0,61.3445,61.4164,61.2996,61.3086,21741.0
2022-01-31 10:45:00,68.28,68.3,68.2,68.21,16256.0,61.3266,61.3445,61.2547,61.2637,16256.0
2022-01-31 10:50:00,68.25,68.26,68.15,68.15,21994.0,61.2996,61.3086,61.2098,61.2098,21994.0
2022-01-31 10:55:00,68.15,68.2,68.12,68.2,34039.0,61.2098,61.2547,61.1828,61.2547,34039.0
2022-01-31 11:00:00,68.22,68.23,68.03,68.05,22963.0,61.2727,61.2816,61.102,61.12,22963.0
2022-01-31 11:05:00,68.06,68.19,68.06,68.17,17710.0,61.129,61.2457,61.129,61.2278,17710.0
2022-01-31 11:10:00,68.17,68.37,68.17,68.22,26015.0,61.2278,61.4074,61.2278,61.2727,26015.0
2022-01-31 11:15:00,68.21,68.33,68.2,68.32,16803.0,61.2637,61.3715,61.2547,61.3625,16803.0
2022-01-31 11:20:00,68.31,68.38,68.26,68.33,15091.0,61.3535,61.4164,61.3086,61.3715,15091.0
2022-01-31 11:25:00,68.31,68.34,68.28,68.3,28204.0,61.3535,61.3804,61.3266,61.3445,28204.0
2022-01-31 11:30:00,68.3,68.4,68.26,68.31,29554.0,61.3445,61.4343,61.3086,61.3535,29554.0
2022-01-31 11:35:00,68.3,68.32,68.25,68.31,24287.0,61.3445,61.3625,61.2996,61.3535,24287.0
2022-01-31 11:40:00,68.32,68.44,68.32,68.42,30813.0,61.3625,61.4703,61.3625,61.4523,30813.0
2022-01-31 11:45:00,68.42,68.49,68.39,68.48,17871.0,61.4523,61.5152,61.4254,61.5062,17871.0
2022-01-31 11:50:00,68.48,68.55,68.45,68.47,15729.0,61.5062,61.5691,61.4792,61.4972,15729.0
2022-01-31 11:55:00,68.47,68.5,68.41,68.47,19697.0,61.4972,61.5242,61.4433,61.4972,19697.0
2022-01-31 12:00:00,68.45,68.49,68.43,68.49,20197.0,61.4792,61.5152,61.4613,61.5152,20197.0
2022-01-31 12:05:00,68.5,68.62,68.5,68.6,14173.0,61.5242,61.6319,61.5242,61.614,14173.0
2022-01-31 12:10:00,68.62,68.65,68.58,68.64,20498.0,61.6319,61.6589,61.596,61.6499,20498.0
2022-01-31 12:15:00,68.65,68.75,68.64,68.75,16033.0,61.6589,61.7487,61.6499,61.7487,16033.0
2022-01-31 12:20:00,68.74,68.74,68.67,68.73,18357.0,61.7397,61.7397,61.6768,61.7307,18357.0
2022-01-31 12:25:00,68.73,68.79,68.73,68.76,13537.0,61.7307,61.7846,61.7307,61.7577,13537.0
2022-01-31 12:30:00,68.76,68.82,68.74,68.77,11992.0,61.7577,61.8116,61.7397,61.7667,11992.0
2022-01-31 12:35:00,68.78,68.79,68.75,68.78,12424.0,61.7756,61.7846,61.7487,61.7756,12424.0
2022-01-31 12:40:00,68.76,68.78,68.73,68.74,9429.0,61.7577,61.7756,61.7307,61.7397,9429.0
2022-01-31 12:45:00,68.74,68.76,68.7,68.75,15261.0,61.7397,61.7577,61.7038,61.7487,15261.0
2022-01-31 12:50:00,68.74,68.85,68.72,68.82,11367.0,61.7397,61.8385,61.7217,61.8116,11367.0
2022-01-31 12:55:00,68.83,68.9,68.81,68.87,11924.0,61.8205,61.8834,61.8026,61.8565,11924.0
2022-01-31 13:00:00,68.86,68.89,68.82,68.87,14620.0,61.8475,61.8744,61.8116,61.8565,14620.0
2022-01-31 13:05:00,68.86,68.86,68.81,68.81,14226.0,61.8475,61.8475,61.8026,61.8026,14226.0
2022-01-31 13:10:00,68.81,68.82,68.74,68.81,25383.0,61.8026,61.8116,61.7397,61.8026,25383.0
2022-01-31 13:15:00,68.81,68.81,68.74,68.78,24030.0,61.8026,61.8026,61.7397,61.7756,24030.0
2022-01-31 13:20:00,68.79,68.88,68.79,68.84,14587.0,61.7846,61.8655,61.7846,61.8295,14587.0
2022-01-31 13:25:00,68.85,68.9,68.82,68.86,12215.0,61.8385,61.8834,61.8116,61.8475,12215.0
2022-01-31 13:30:00,68.86,69.05,68.85,68.99,21383.0,61.8475,62.0181,61.8385,61.9643,21383.0
2022-01-31 13:35:00,69.0,69.0,68.84,68.86,31909.0,61.9732,61.9732,61.8295,61.8475,31909.0
2022-01-31 13:40:00,68.87,68.91,68.84,68.89,18495.0,61.8565,61.8924,61.8295,61.8744,18495.0
2022-01-31 13:45:00,68.87,68.9,68.83,68.86,14319.0,61.8565,61.8834,61.8205,61.8475,14319.0
2022-01-31 13:50:00,68.84,68.86,68.78,68.79,24601.0,61.8295,61.8475,61.7756,61.7846,24601.0
2022-01-31 13:55:00,68.79,68.89,68.79,68.89,13473.0,61.7846,61.8744,61.7846,61.8744,13473.0
2022-01-31 14:00:00,68.89,68.99,68.88,68.96,18847.0,61.8744,61.9643,61.8655,61.9373,18847.0
2022-01-31 14:05:00,68.96,68.97,68.91,68.92,12250.0,61.9373,61.9463,61.8924,61.9014,12250.0
2022-01-31 14:10:00,68.91,68.96,68.87,68.89,16224.0,61.8924,61.9373,61.8565,61.8744,16224.0
2022-01-31 14:15:00,68.89,68.93,68.87,68.88,13431.0,61.8744,61.9104,61.8565,61.8655,13431.0
2022-01-31 14:20:00,68.88,68.91,68.84,68.84,15490.0,61.8655,61.8924,61.8295,61.8295,15490.0
2022-01-31 14:25:00,68.84,68.84,68.73,68.73,27008.0,61.8295,61.8295,61.7307,61.7307,27008.0
2022-01-31 14:30:00,68.73,68.77,68.71,68.71,15930.0,61.7307,61.7667,61.7128,61.7128,15930.0
2022-01-31 14:35:00,68.72,68.75,68.7,68.74,12800.0,61.7217,61.7487,61.7038,61.7397,12800.0
2022-01-31 14:40:00,68.73,68.78,68.71,68.72,17170.0,61.7307,61.7756,61.7128,61.7217,17170.0
2022-01-31 14:45:00,68.71,68.74,68.63,68.65,25996.0,61.7128,61.7397,61.6409,61.6589,25996.0
2022-01-31 14:50:00,68.65,68.7,68.64,68.67,13551.0,61.6589,61.7038,61.6499,61.6768,13551.0
2022-01-31 14:55:00,68.67,68.67,68.6,68.61,19101.0,61.6768,61.6768,61.614,61.6229,19101.0
2022-01-31 15:00:00,68.6,68.63,68.46,68.47,19545.0,61.614,61.6409,61.4882,61.4972,19545.0
2022-01-31 15:05:00,68.45,68.55,68.44,68.48,31289.0,61.4792,61.5691,61.4703,61.5062,31289.0
2022-01-31 15:10:00,68.49,68.54,68.45,68.46,28515.0,61.5152,61.5601,61.4792,61.4882,28515.0
2022-01-31 15:15:00,68.47,68.52,68.44,68.51,29017.0,61.4972,61.5421,61.4703,61.5331,29017.0
2022-01-31 15:20:00,68.52,68.55,68.43,68.45,41802.0,61.5421,61.5691,61.4613,61.4792,41802.0
2022-01-31 15:25:00,68.45,68.59,68.45,68.56,32050.0,61.4792,61.605,61.4792,61.578,32050.0
2022-01-31 15:30:00,68.58,68.58,68.45,68.53,33737.0,61.596,61.596,61.4792,61.5511,33737.0
2022-01-31 15:35:00,68.53,68.55,68.44,68.52,34824.0,61.5511,61.5691,61.4703,61.5421,34824.0
2022-01-31 15:40:00,68.51,68.55,68.46,68.52,37265.0,61.5331,61.5691,61.4882,61.5421,37265.0
2022-01-31 15:45:00,68.53,68.55,68.48,68.55,35210.0,61.5511,61.5691,61.5062,61.5691,35210.0
2022-01-31 15:50:00,68.55,68.71,68.53,68.67,74572.0,61.5691,61.7128,61.5511,61.6768,74572.0
2022-01-31 15:55:00,68.67,68.7,68.6,68.67,163473.0,61.6768,61.7038,61.614,61.6768,163473.0
2022-02-01 09:30:00,68.72,68.93,68.46,68.75,108925.0,61.7217,61.9104,61.4882,61.7487,108925.0
2022-02-01 09:35:00,68.74,68.93,68.67,68.87,25605.0,61.7397,61.9104,61.6768,61.8565,25605.0
2022-02-01 09:40:00,68.88,68.88,68.72,68.84,32970.0,61.8655,61.8655,61.7217,61.8295,32970.0
2022-02-01 09:45:00,68.84,68.84,68.46,68.55,25221.0,61.8295,61.8295,61.4882,61.5691,25221.0
2022-02-01 09:50:00,68.57,68.7,68.54,68.57,14605.0,61.587,61.7038,61.5601,61.587,14605.0
2022-02-01 09:55:00,68.57,68.63,68.48,68.5,23436.0,61.587,61.6409,61.5062,61.5242,23436.0
2022-02-01 10:00:00,68.51,68.58,68.42,68.58,21548.0,61.5331,61.596,61.4523,61.596,21548.0
2022-02-01 10:05:00,68.54,68.68,68.43,68.61,33957.0,61.5601,61.6858,61.4613,61.6229,33957.0
2022-02-01 10:10:00,68.61,68.71,68.56,68.61,46167.0,61.6229,61.7128,61.578,61.6229,46167.0
2022-02-01 10:15:00,68.63,68.63,68.28,68.29,13795.0,61.6409,61.6409,61.3266,61.3355,13795.0
2022-02-01 10:20:00,68.26,68.28,68.16,68.26,23611.0,61.3086,61.3266,61.2188,61.3086,23611.0
2022-02-01 10:25:00,68.26,68.33,68.17,68.18,32017.0,61.3086,61.3715,61.2278,61.2367,32017.0
2022-02-01 10:30:00,68.15,68.15,68.04,68.06,31918.0,61.2098,61.2098,61.111,61.129,31918.0
2022-02-01 10:35:00,68.08,68.19,68.05,68.13,22408.0,61.1469,61.2457,61.12,61.1918,22408.0
2022-02-01 10:40:00,68.11,68.23,68.04,68.22,22912.0,61.1739,61.2816,61.111,61.2727,22912.0
2022-02-01 10:45:00,68.21,68.26,68.18,68.26,9480.0,61.2637,61.3086,61.2367,61.3086,9480.0
2022-02-01 10:50:00,68.27,68.34,68.26,68.3,18955.0,61.3176,61.3804,61.3086,61.3445,18955.0
2022-02-01 10:55:00,68.3,68.33,68.15,68.19,34486.0,61.3445,61.3715,61.2098,61.2457,34486.0
2022-02-01 11:00:00,68.2,68.21,67.98,67.98,34426.0,61.2547,61.2637,61.0571,61.0571,34426.0
2022-02-01 11:05:00,67.99,68.02,67.84,67.88,23925.0,61.0661,61.093,60.9314,60.9673,23925.0
2022-02-01 11:10:00,67.9,67.92,67.78,67.82,28940.0,60.9853,61.0032,60.8775,60.9134,28940.0
2022-02-01 11:15:00,67.83,67.85,67.76,67.83,23676.0,60.9224,60.9403,60.8595,60.9224,23676.0
2022-02-01 11:20:00,67.83,67.98,67.81,67.9,22775.0,60.9224,61.0571,60.9044,60.9853,22775.0
2022-02-01 11:25:00,67.9,67.9,67.73,67.76,21313.0,60.9853,60.9853,60.8326,60.8595,21313.0
2022-02-01 11:30:00,67.76,67.78,67.59,67.71,29147.0,60.8595,60.8775,60.7068,60.8146,29147.0
2022-02-01 11:35:00,67.72,67.73,67.67,67.68,24296.0,60.8236,60.8326,60.7787,60.7877,24296.0
2022-02-01 11:40:00,67.68,67.79,67.64,67.71,45643.0,60.7877,60.8865,60.7517,60.8146,45643.0
2022-02-01 11:45:00,67.71,67.73,67.6,67.64,42996.0,60.8146,60.8326,60.7158,60.7517,42996.0
2022-02-01 11:50:00,67.65,67.8,67.65,67.71,44226.0,60.7607,60.8954,60.7607,60.8146,44226.0
2022-02-01 11:55:00,67.71,67.74,67.67,67.69,29722.0,60.8146,60.8415,60.7787,60.7966,29722.0
2022-02-01 12:00:00,67.7,67.81,67.7,67.8,20792.0,60.8056,60.9044,60.8056,60.8954,20792.0
2022-02-01 12:05:00,67.81,67.91,67.8,67.9,24472.0,60.9044,60.9942,60.8954,60.9853,24472.0
2022-02-01 12:10:00,67.91,68.05,67.91,67.98,20204.0,60.9942,61.12,60.9942,61.0571,20204.0
2022-02-01 12:15:00,67.97,67.98,67.9,67.95,19341.0,61.0481,61.0571,60.9853,61.0302,19341.0
2022-02-01 12:20:00,67.97,67.97,67.86,67.9,21023.0,61.0481,61.0481,60.9493,60.9853,21023.0
2022-02-01 12:25:00,67.89,67.95,67.88,67.92,22191.0,60.9763,61.0302,60.9673,61.0032,22191.0
2022-02-01 12:30:00,67.91,67.92,67.81,67.85,25360.0,60.9942,61.0032,60.9044,60.9403,25360.0
2022-02-01 12:35:00,67.84,67.89,67.83,67.84,18576.0,60.9314,60.9763,60.9224,60.9314,18576.0
2022-02-01 12:40:00,67.82,67.84,67.74,67.75,23882.0,60.9134,60.9314,60.8415,60.8505,23882.0
2022-02-01 12:45:00,67.75,67.79,67.71,67.73,24082.0,60.8505,60.8865,60.8146,60.8326,24082.0
2022-02-01 12:50:00,67.72,67.77,67.72,67.75,22578.0,60.8236,60.8685,60.8236,60.8505,22578.0
2022-02-01 12:55:00,67.75,67.78,67.74,67.78,15456.0,60.8505,60.8775,60.8415,60.8775,15456.0
2022-02-01 13:00:00,67.78,67.81,67.68,67.7,24650.0,60.8775,60.9044,60.7877,60.8056,24650.0
2022-02-01 13:05:00,67.69,67.73,67.66,67.73,14170.0,60.7966,60.8326,60.7697,60.8326,14170.0
2022-02-01 13:10:00,67.73,67.82,67.72,67.8,21110.0,60.8326,60.9134,60.8236,60.8954,21110.0
2022-02-01 13:15:00,67.8,67.89,67.8,67.85,15182.0,60.8954,60.9763,60.8954,60.9403,15182.0
2022-02-01 13:20:00,67.86,67.9,67.86,67.89,23380.0,60.9493,60.9853,60.9493,60.9763,23380.0
2022-02-01 13:25:00,67.88,67.9,67.83,67.89,29915.0,60.9673,60.9853,60.9224,60.9763,29915.0
2022-02-01 13:30:00,67.86,67.97,67.86,67.95,23273.0,60.9493,61.0481,60.9493,61.0302,23273.0
2022-02-01 13:35:00,67.95,68.01,67.94,67.95,26320.0,61.0302,61.0841,61.0212,61.0302,26320.0
2022-02-01 13:40:00,67.96,68.06,67.96,68.05,19574.0,61.0391,61.129,61.0391,61.12,19574.0
2022-02-01 13:45:00,68.04,68.14,68.04,68.12,18939.0,61.111,61.2008,61.111,61.1828,18939.0
2022-02-01 13:50:00,68.12,68.17,68.11,68.14,16477.0,61.1828,61.2278,61.1739,61.2008,16477.0
2022-02-01 13:55:00,68.13,68.22,68.13,68.16,24717.0,61.1918,61.2727,61.1918,61.2188,24717.0
2022-02-01 14:00:00,68.16,68.19,68.11,68.12,25548.0,61.2188,61.2457,61.1739,61.1828,25548.0
2022-02-01 14:05:00,68.11,68.19,68.1,68.16,28902.0,61.1739,61.2457,61.1649,61.2188,28902.0
2022-02-01 14:10:00,68.15,68.19,68.14,68.16,37575.0,61.2098,61.2457,61.2008,61.2188,37575.0
2022-02-01 14:15:00,68.17,68.25,68.14,68.24,22817.0,61.2278,61.2996,61.2008,61.2906,22817.0
2022-02-01 14:20:00,68.23,68.35,68.23,68.31,26653.0,61.2816,61.3894,61.2816,61.3535,26653.0
2022-02-01 14:25:00,68.3,68.38,68.28,68.37,20723.0,61.3445,61.4164,61.3266,61.4074,20723.0
2022-02-01 14:30:00,68.36,68.37,68.3,68.32,25567.0,61.3984,61.4074,61.3445,61.3625,25567.0
2022-02-01 14:35:00,68.33,68.35,68.29,68.31,19019.0,61.3715,61.3894,61.3355,61.3535,19019.0
2022-02-01 14:40:00,68.3,68.31,68.21,68.24,30750.0,61.3445,61.3535,61.2637,61.2906,30750.0
2022-02-01 14:45:00,68.24,68.25,68.2,68.23,15897.0,61.2906,61.2996,61.2547,61.2816,15897.0
2022-02-01 14:50:00,68.23,68.28,68.21,68.24,20906.0,61.2816,61.3266,61.2637,61.2906,20906.0
2022-02-01 14:55:00,68.24,68.33,68.24,68.29,15948.0,61.2906,61.3715,61.2906,61.3355,15948.0
2022-02-01 15:00:00,68.3,68.33,68.24,68.32,28412.0,61.3445,61.3715,61.2906,61.3625,28412.0
2022-02-01 15:05:00,68.33,68.35,68.28,68.34,25614.0,61.3715,61.3894,61.3266,61.3804,25614.0
2022-02-01 15:10:00,68.34,68.39,68.32,68.35,20307.0,61.3804,61.4254,61.3625,61.3894,20307.0
2022-02-01 15:15:00,68.35,68.36,68.28,68.33,31182.0,61.3894,61.3984,61.3266,61.3715,31182.0
2022-02-01 15:20:00,68.34,68.37,68.3,68.34,23562.0,61.3804,61.4074,61.3445,61.3804,23562.0
2022-02-01 15:25:00,68.34,68.39,68.31,68.31,25964.0,61.3804,61.4254,61.3535,61.3535,25964.0
2022-02-01 15:30:00,68.31,68.37,68.31,68.33,27870.0,61.3535,61.4074,61.3535,61.3715,27870.0
2022-02-01 15:35:00,68.33,68.36,68.29,68.35,48994.0,61.3715,61.3984,61.3355,61.3894,48994.0
2022-02-01 15:40:00,68.35,68.4,68.33,68.37,36079.0,61.3894,61.4343,61.3715,61.4074,36079.0
2022-02-01 15:45:00,68.37,68.38,68.29,68.37,46730.0,61.4074,61.4164,61.3355,61.4074,46730.0
2022-02-01 15:50:00,68.37,68.4,68.3,68.32,84361.0,61.4074,61.4343,61.3445,61.3625,84361.0
2022-02-01 15:55:00,68.33,68.33,68.2,68.2,206619.0,61.3715,61.3715,61.2547,61.2547,206619.0
2022-02-02 09:30:00,68.12,68.9,68.0,68.52,79210.0,61.1828,61.8834,61.0751,61.5421,79210.0
2022-02-02 09:35:00,68.59,68.59,68.23,68.57,23334.0,61.605,61.605,61.2816,61.587,23334.0
2022-02-02 09:40:00,68.53,68.84,68.52,68.73,31967.0,61.5511,61.8295,61.5421,61.7307,31967.0
2022-02-02 09:45:00,68.74,69.05,68.68,68.98,37617.0,61.7397,62.0181,61.6858,61.9553,37617.0
2022-02-02 09:50:00,68.98,68.98,68.62,68.62,18847.0,61.9553,61.9553,61.6319,61.6319,18847.0
2022-02-02 09:55:00,68.59,68.69,68.53,68.56,22808.0,61.605,61.6948,61.5511,61.578,22808.0
2022-02-02 10:00:00,68.55,68.68,68.43,68.43,44917.0,61.5691,61.6858,61.4613,61.4613,44917.0
2022-02-02 10:05:00,68.44,68.5,68.33,68.49,24328.0,61.4703,61.5242,61.3715,61.5152,24328.0
2022-02-02 10:10:00,68.47,68.66,68.45,68.51,23485.0,61.4972,61.6679,61.4792,61.5331,23485.0
2022-02-02 10:15:00,68.49,68.5,68.31,68.32,36490.0,61.5152,61.5242,61.3535,61.3625,36490.0
2022-02-02 10:20:00,68.3,68.58,68.29,68.56,11886.0,61.3445,61.596,61.3355,61.578,11886.0
2022-02-02 10:25:00,68.56,68.6,68.46,68.46,28392.0,61.578,61.614,61.4882,61.4882,28392.0
2022-02-02 10:30:00,68.44,68.5,68.4,68.48,22420.0,61.4703,61.5242,61.4343,61.5062,22420.0
2022-02-02 10:35:00,68.45,68.64,68.45,68.61,21475.0,61.4792,61.6499,61.4792,61.6229,21475.0
2022-02-02 10:40:00,68.6,68.75,68.56,68.58,20005.0,61.614,61.7487,61.578,61.596,20005.0
2022-02-02 10:45:00,68.58,68.58,68.42,68.5,17205.0,61.596,61.596,61.4523,61.5242,17205.0
2022-02-02 10:50:00,68.52,68.6,68.44,68.55,12447.0,61.5421,61.614,61.4703,61.5691,12447.0
2022-02-02 10:55:00,68.56,68.61,68.51,68.52,14766.0,61.578,61.6229,61.5331,61.5421,14766.0
2022-02-02 11:00:00,68.52,68.68,68.5,68.63,23842.0,61.5421,61.6858,61.5242,61.6409,23842.0
2022-02-02 11:05:00,68.63,68.7,68.58,68.63,17703.0,61.6409,61.7038,61.596,61.6409,17703.0
2022-02-02 11:10:00,68.62,68.78,68.62,68.78,8176.0,61.6319,61.7756,61.6319,61.7756,8176.0
2022-02-02 11:15:00,68.75,68.8,68.68,68.68,15076.0,61.7487,61.7936,61.6858,61.6858,15076.0
2022-02-02 11:20:00,68.68,68.8,68.62,68.73,15867.0,61.6858,61.7936,61.6319,61.7307,15867.0
2022-02-02 11:25:00,68.72,68.79,68.71,68.72,10668.0,61.7217,61.7846,61.7128,61.7217,10668.0
2022-02-02 11:30:00,68.73,68.77,68.67,68.77,9439.0,61.7307,61.7667,61.6768,61.7667,9439.0
2022-02-02 11:35:00,68.78,68.88,68.77,68.86,21989.0,61.7756,61.8655,61.7667,61.8475,21989.0
2022-02-02 11:40:00,68.86,68.91,68.85,68.86,14630.0,61.8475,61.8924,61.8385,61.8475,14630.0
2022-02-02 11:45:00,68.86,68.94,68.86,68.93,11613.0,61.8475,61.9193,61.8475,61.9104,11613.0
2022-02-02 11:50:00,68.93,68.94,68.79,68.8,17272.0,61.9104,61.9193,61.7846,61.7936,17272.0
2022-02-02 11:55:00,68.81,68.82,68.61,68.61,16910.0,61.8026,61.8116,61.6229,61.6229,16910.0
2022-02-02 12:00:00,68.61,68.75,68.61,68.69,9180.0,61.6229,61.7487,61.6229,61.6948,9180.0
2022-02-02 12:05:00,68.7,68.72,68.59,68.59,11768.0,61.7038,61.7217,61.605,61.605,11768.0
2022-02-02 12:10:00,68.59,68.61,68.5,68.51,17841.0,61.605,61.6229,61.5242,61.5331,17841.0
2022-02-02 12:15:00,68.52,68.61,68.52,68.54,17850.0,61.5421,61.6229,61.5421,61.5601,17850.0
2022-02-02 12:20:00,68.54,68.62,68.52,68.62,17854.0,61.5601,61.6319,61.5421,61.6319,17854.0
2022-02-02 12:25:00,68.63,68.66,68.58,68.65,14810.0,61.6409,61.6679,61.596,61.6589,14810.0
2022-02-02 12:30:00,68.64,68.7,68.6,68.7,14393.0,61.6499,61.7038,61.614,61.7038,14393.0
2022-02-02 12:35:00,68.7,68.72,68.65,68.66,11431.0,61.7038,61.7217,61.6589,61.6679,11431.0
2022-02-02 12:40:00,68.65,68.65,68.56,68.58,10432.0,61.6589,61.6589,61.578,61.596,10432.0
2022-02-02 12:45:00,68.58,68.6,68.51,68.54,21026.0,61.596,61.614,61.5331,61.5601,21026.0
2022-02-02 12:50:00,68.54,68.55,68.5,68.5,7683.0,61.5601,61.5691,61.5242,61.5242,7683.0
2022-02-02 12:55:00,68.5,68.58,68.5,68.57,15995.0,61.5242,61.596,61.5242,61.587,15995.0
2022-02-02 13:00:00,68.58,68.63,68.56,68.61,17870.0,61.596,61.6409,61.578,61.6229,17870.0
2022-02-02 13:05:00,68.62,68.64,68.57,68.63,18260.0,61.6319,61.6499,61.587,61.6409,18260.0
2022-02-02 13:10:00,68.62,68.7,68.61,68.62,22157.0,61.6319,61.7038,61.6229,61.6319,22157.0
2022-02-02 13:15:00,68.63,68.64,68.52,68.52,13418.0,61.6409,61.6499,61.5421,61.5421,13418.0
2022-02-02 13:20:00,68.5,68.57,68.47,68.56,15209.0,61.5242,61.587,61.4972,61.578,15209.0
2022-02-02 13:25:00,68.55,68.57,68.47,68.56,17132.0,61.5691,61.587,61.4972,61.578,17132.0
2022-02-02 13:30:00,68.56,68.59,68.53,68.57,24942.0,61.578,61.605,61.5511,61.587,24942.0
2022-02-02 13:35:00,68.57,68.62,68.53,68.59,8440.0,61.587,61.6319,61.5511,61.605,8440.0
2022-02-02 13:40:00,68.58,68.66,68.58,68.63,14660.0,61.596,61.6679,61.596,61.6409,14660.0
2022-02-02 13:45:00,68.63,68.66,68.6,68.63,25711.0,61.6409,61.6679,61.614,61.6409,25711.0
2022-02-02 13:50:00,68.62,68.7,68.61,68.69,13641.0,61.6319,61.7038,61.6229,61.6948,13641.0
2022-02-02 13:55:00,68.68,68.72,68.66,68.7,34664.0,61.6858,61.7217,61.6679,61.7038,34664.0
2022-02-02 14:00:00,68.7,68.71,68.62,68.7,16565.0,61.7038,61.7128,61.6319,61.7038,16565.0
2022-02-02 14:05:00,68.69,68.74,68.65,68.73,11875.0,61.6948,61.7397,61.6589,61.7307,11875.0
2022-02-02 14:10:00,68.73,68.79,68.73,68.76,14288.0,61.7307,61.7846,61.7307,61.7577,14288.0
2022-02-02 14:15:00,68.76,68.83,68.72,68.81,19919.0,61.7577,61.8205,61.7217,61.8026,19919.0
2022-02-02 14:20:00,68.81,68.87,68.78,68.81,14171.0,61.8026,61.8565,61.7756,61.8026,14171.0
2022-02-02 14:25:00,68.81,68.86,68.81,68.84,11724.0,61.8026,61.8475,61.8026,61.8295,11724.0
2022-02-02 14:30:00,68.84,68.86,68.74,68.77,14223.0,61.8295,61.8475,61.7397,61.7667,14223.0
2022-02-02 14:35:00,68.78,68.78,68.72,68.78,10122.0,61.7756,61.7756,61.7217,61.7756,10122.0
2022-02-02 14:40:00,68.78,68.81,68.77,68.77,8567.0,61.7756,61.8026,61.7667,61.7667,8567.0
2022-02-02 14:45:00,68.78,68.81,68.76,68.8,10104.0,61.7756,61.8026,61.7577,61.7936,10104.0
2022-02-02 14:50:00,68.79,68.84,68.76,68.82,18444.0,61.7846,61.8295,61.7577,61.8116,18444.0
2022-02-02 14:55:00,68.82,68.82,68.75,68.8,9174.0,61.8116,61.8116,61.7487,61.7936,9174.0
2022-02-02 15:00:00,68.8,68.85,68.78,68.81,19270.0,61.7936,61.8385,61.7756,61.8026,19270.0
2022-02-02 15:05:00,68.81,68.84,68.73,68.74,13579.0,61.8026,61.8295,61.7307,61.7397,13579.0
2022-02-02 15:10:00,68.75,68.79,68.72,68.73,10423.0,61.7487,61.7846,61.7217,61.7307,10423.0
2022-02-02 15:15:00,68.74,68.82,68.74,68.81,14591.0,61.7397,61.8116,61.7397,61.8026,14591.0
2022-02-02 15:20:00,68.81,68.82,68.71,68.78,10972.0,61.8026,61.8116,61.7128,61.7756,10972.0
2022-02-02 15:25:00,68.77,68.85,68.76,68.85,18504.0,61.7667,61.8385,61.7577,61.8385,18504.0
2022-02-02 15:30:00,68.86,68.87,68.82,68.85,17985.0,61.8475,61.8565,61.8116,61.8385,17985.0
2022-02-02 15:35:00,68.85,68.89,68.82,68.83,17645.0,61.8385,61.8744,61.8116,61.8205,17645.0
2022-02-02 15:40:00,68.83,68.91,68.83,68.91,50872.0,61.8205,61.8924,61.8205,61.8924,50872.0
2022-02-02 15:45:00,68.91,68.92,68.85,68.91,52203.0,61.8924,61.9014,61.8385,61.8924,52203.0
2022-02-02 15:50:00,68.9,68.96,68.85,68.91,74354.0,61.8834,61.9373,61.8385,61.8924,74354.0
2022-02-02 15:55:00,68.91,68.93,68.75,68.76,184100.0,61.8924,61.9104,61.7487,61.7577,184100.0
2022-02-03 09:30:00,68.98,69.37,68.83,68.87,66834.0,61.9553,62.3056,61.8205,61.8565,66834.0
2022-02-03 09:35:00,68.84,68.93,68.72,68.76,20296.0,61.8295,61.9104,61.7217,61.7577,20296.0
2022-02-03 09:40:00,68.76,68.88,68.66,68.71,49853.0,61.7577,61.8655,61.6679,61.7128,49853.0
2022-02-03 09:45:00,68.7,69.04,68.69,68.82,36773.0,61.7038,62.0092,61.6948,61.8116,36773.0
2022-02-03 09:50:00,68.79,68.95,68.74,68.93,35940.0,61.7846,61.9283,61.7397,61.9104,35940.0
2022-02-03 09:55:00,68.93,68.96,68.81,68.95,39690.0,61.9104,61.9373,61.8026,61.9283,39690.0
2022-02-03 10:00:00,68.97,69.13,68.95,68.95,27250.0,61.9463,62.09,61.9283,61.9283,27250.0
2022-02-03 10:05:00,68.98,69.0,68.82,68.89,16346.0,61.9553,61.9732,61.8116,61.8744,16346.0
2022-02-03 10:10:00,68.92,68.95,68.85,68.88,14958.0,61.9014,61.9283,61.8385,61.8655,14958.0
2022-02-03 10:15:00,68.87,68.94,68.69,68.73,27260.0,61.8565,61.9193,61.6948,61.7307,27260.0
2022-02-03 10:20:00,68.73,68.87,68.7,68.86,13592.0,61.7307,61.8565,61.7038,61.8475,13592.0
2022-02-03 10:25:00,68.9,68.99,68.87,68.92,27064.0,61.8834,61.9643,61.8565,61.9014,27064.0
2022-02-03 10:30:00,68.9,69.02,68.84,69.0,16684.0,61.8834,61.9912,61.8295,61.9732,16684.0
2022-02-03 10:35:00,69.03,69.13,69.0,69.1,20535.0,62.0002,62.09,61.9732,62.063,20535.0
2022-02-03 10:40:00,69.11,69.18,69.05,69.12,10225.0,62.072,62.1349,62.0181,62.081,10225.0
2022-02-03 10:45:00,69.11,69.2,69.11,69.18,12677.0,62.072,62.1529,62.072,62.1349,12677.0
2022-02-03 10:50:00,69.19,69.22,69.07,69.09,26503.0,62.1439,62.1708,62.0361,62.0541,26503.0
2022-02-03 10:55:00,69.09,69.15,69.04,69.06,15726.0,62.0541,62.108,62.0092,62.0271,15726.0
2022-02-03 11:00:00,69.08,69.19,69.07,69.19,20509.0,62.0451,62.1439,62.0361,62.1439,20509.0
2022-02-03 11:05:00,69.2,69.25,69.14,69.2,19279.0,62.1529,62.1978,62.099,62.1529,19279.0
2022-02-03 11:10:00,69.23,69.23,69.06,69.07,12757.0,62.1798,62.1798,62.0271,62.0361,12757.0
2022-02-03 11:15:00,69.07,69.16,69.06,69.13,9569.0,62.0361,62.1169,62.0271,62.09,9569.0
2022-02-03 11:20:00,69.13,69.19,69.12,69.16,9621.0,62.09,62.1439,62.081,62.1169,9621.0
2022-02-03 11:25:00,69.18,69.23,69.15,69.19,25803.0,62.1349,62.1798,62.108,62.1439,25803.0
2022-02-03 11:30:00,69.19,69.22,69.15,69.21,11554.0,62.1439,62.1708,62.108,62.1618,11554.0
2022-02-03 11:35:00,69.22,69.22,69.14,69.18,12653.0,62.1708,62.1708,62.099,62.1349,12653.0
2022-02-03 11:40:00,69.18,69.19,69.11,69.16,11200.0,62.1349,62.1439,62.072,62.1169,11200.0
2022-02-03 11:45:00,69.17,69.17,69.11,69.16,19331.0,62.1259,62.1259,62.072,62.1169,19331.0
2022-02-03 11:50:00,69.15,69.18,69.09,69.13,17356.0,62.108,62.1349,62.0541,62.09,17356.0
2022-02-03 11:55:00,69.13,69.16,69.08,69.13,25182.0,62.09,62.1169,62.0451,62.09,25182.0
2022-02-03 12:00:00,69.12,69.24,69.11,69.19,20122.0,62.081,62.1888,62.072,62.1439,20122.0
2022-02-03 12:05:00,69.21,69.25,69.2,69.25,8942.0,62.1618,62.1978,62.1529,62.1978,8942.0
2022-02-03 12:10:00,69.27,69.27,69.2,69.23,10141.0,62.2157,62.2157,62.1529,62.1798,10141.0
2022-02-03 12:15:00,69.22,69.29,69.22,69.27,16397.0,62.1708,62.2337,62.1708,62.2157,16397.0
2022-02-03 12:20:00,69.26,69.37,69.19,69.35,28367.0,62.2068,62.3056,62.1439,62.2876,28367.0
2022-02-03 12:25:00,69.34,69.4,69.33,69.34,38668.0,62.2786,62.3325,62.2696,62.2786,38668.0
2022-02-03 12:30:00,69.34,69.37,69.33,69.36,7639.0,62.2786,62.3056,62.2696,62.2966,7639.0
2022-02-03 12:35:00,69.38,69.39,69.34,69.38,12031.0,62.3145,62.3235,62.2786,62.3145,12031.0
2022-02-03 12:40:00,69.36,69.41,69.34,69.39,10696.0,62.2966,62.3415,62.2786,62.3235,10696.0
2022-02-03 12:45:00,69.38,69.39,69.33,69.38,14769.0,62.3145,62.3235,62.2696,62.3145,14769.0
2022-02-03 12:50:00,69.38,69.44,69.37,69.41,13270.0,62.3145,62.3684,62.3056,62.3415,13270.0
2022-02-03 12:55:00,69.41,69.48,69.4,69.47,13186.0,62.3415,62.4044,62.3325,62.3954,13186.0
2022-02-03 13:00:00,69.46,69.47,69.38,69.4,17295.0,62.3864,62.3954,62.3145,62.3325,17295.0
2022-02-03 13:05:00,69.4,69.46,69.4,69.42,17899.0,62.3325,62.3864,62.3325,62.3505,17899.0
2022-02-03 13:10:00,69.42,69.51,69.39,69.47,29215.0,62.3505,62.4313,62.3235,62.3954,29215.0
2022-02-03 13:15:00,69.48,69.55,69.48,69.5,5572.0,62.4044,62.4672,62.4044,62.4223,5572.0
2022-02-03 13:20:00,69.49,69.49,69.43,69.45,15246.0,62.4133,62.4133,62.3594,62.3774,15246.0
2022-02-03 13:25:00,69.45,69.47,69.41,69.42,22877.0,62.3774,62.3954,62.3415,62.3505,22877.0
2022-02-03 13:30:00,69.42,69.43,69.35,69.41,24647.0,62.3505,62.3594,62.2876,62.3415,24647.0
2022-02-03 13:35:00,69.4,69.53,69.38,69.53,16649.0,62.3325,62.4493,62.3145,62.4493,16649.0
2022-02-03 13:40:00,69.53,69.55,69.51,69.53,12708.0,62.4493,62.4672,62.4313,62.4493,12708.0
2022-02-03 13:45:00,69.53,69.59,69.51,69.58,16380.0,62.4493,62.5031,62.4313,62.4942,16380.0
2022-02-03 13:50:00,69.58,69.58,69.51,69.53,14919.0,62.4942,62.4942,62.4313,62.4493,14919.0
2022-02-03 13:55:00,69.52,69.55,69.47,69.52,12022.0,62.4403,62.4672,62.3954,62.4403,12022.0
2022-02-03 14:00:00,69.52,69.54,69.44,69.48,22837.0,62.4403,62.4582,62.3684,62.4044,22837.0
2022-02-03 14:05:00,69.5,69.55,69.47,69.55,15422.0,62.4223,62.4672,62.3954,62.4672,15422.0
2022-02-03 14:10:00,69.55,69.56,69.54,69.56,9540.0,62.4672,62.4762,62.4582,62.4762,9540.0
2022-02-03 14:15:00,69.55,69.57,69.52,69.55,9554.0,62.4672,62.4852,62.4403,62.4672,9554.0
2022-02-03 14:20:00,69.55,69.55,69.48,69.51,36605.0,62.4672,62.4672,62.4044,62.4313,36605.0
2022-02-03 14:25:00,69.5,69.5,69.35,69.41,19585.0,62.4223,62.4223,62.2876,62.3415,19585.0
2022-02-03 14:30:00,69.41,69.41,69.32,69.36,18090.0,62.3415,62.3415,62.2606,62.2966,18090.0
2022-02-03 14:35:00,69.35,69.39,69.3,69.36,18538.0,62.2876,62.3235,62.2427,62.2966,18538.0
2022-02-03 14:40:00,69.35,69.37,69.28,69.3,16316.0,62.2876,62.3056,62.2247,62.2427,16316.0
2022-02-03 14:45:00,69.31,69.36,69.3,69.35,12341.0,62.2517,62.2966,62.2427,62.2876,12341.0
2022-02-03 14:50:00,69.35,69.35,69.26,69.26,18270.0,62.2876,62.2876,62.2068,62.2068,18270.0
2022-02-03 14:55:00,69.26,69.33,69.26,69.3,18029.0,62.2068,62.2696,62.2068,62.2427,18029.0
2022-02-03 15:00:00,69.3,69.31,69.2,69.2,21992.0,62.2427,62.2517,62.1529,62.1529,21992.0
2022-02-03 15:05:00,69.21,69.23,69.18,69.2,16802.0,62.1618,62.1798,62.1349,62.1529,16802.0
2022-02-03 15:10:00,69.21,69.3,69.21,69.28,18920.0,62.1618,62.2427,62.1618,62.2247,18920.0
2022-02-03 15:15:00,69.28,69.35,69.25,69.25,29638.0,62.2247,62.2876,62.1978,62.1978,29638.0
2022-02-03 15:20:00,69.26,69.26,69.09,69.17,86911.0,62.2068,62.2068,62.0541,62.1259,86911.0
2022-02-03 15:25:00,69.16,69.26,69.1,69.16,91403.0,62.1169,62.2068,62.063,62.1169,91403.0
2022-02-03 15:30:00,69.16,69.16,69.03,69.07,96008.0,62.1169,62.1169,62.0002,62.0361,96008.0
2022-02-03 15:35:00,69.06,69.17,69.02,69.07,75362.0,62.0271,62.1259,61.9912,62.0361,75362.0
2022-02-03 15:40:00,69.06,69.16,69.05,69.09,58463.0,62.0271,62.1169,62.0181,62.0541,58463.0
2022-02-03 15:45:00,69.09,69.15,69.05,69.11,72076.0,62.0541,62.108,62.0181,62.072,72076.0
2022-02-03 15:50:00,69.12,69.15,69.07,69.09,111538.0,62.081,62.108,62.0361,62.0541,111538.0
2022-02-03 15:55:00,69.1,69.16,69.03,69.04,297021.0,62.063,62.1169,62.0002,62.0092,297021.0
2022-02-04 09:30:00,68.8,68.86,68.31,68.78,77384.0,61.7936,61.8475,61.3535,61.7756,77384.0
2022-02-04 09:35:00,68.78,68.88,68.7,68.79,36738.0,61.7756,61.8655,61.7038,61.7846,36738.0
2022-02-04 09:40:00,68.78,68.93,68.73,68.84,40277.0,61.7756,61.9104,61.7307,61.8295,40277.0
2022-02-04 09:45:00,68.83,68.84,68.69,68.72,39538.0,61.8205,61.8295,61.6948,61.7217,39538.0
2022-02-04 09:50:00,68.72,68.74,68.66,68.71,39298.0,61.7217,61.7397,61.6679,61.7128,39298.0
2022-02-04 09:55:00,68.71,68.72,68.34,68.34,100826.0,61.7128,61.7217,61.3804,61.3804,100826.0
2022-02-04 10:00:00,68.34,68.39,68.23,68.31,33140.0,61.3804,61.4254,61.2816,61.3535,33140.0
2022-02-04 10:05:00,68.3,68.3,68.0,68.14,45905.0,61.3445,61.3445,61.0751,61.2008,45905.0
2022-02-04 10:10:00,68.14,68.21,68.07,68.11,36811.0,61.2008,61.2637,61.1379,61.1739,36811.0
2022-02-04 10:15:00,68.12,68.21,68.03,68.06,25031.0,61.1828,61.2637,61.102,61.129,25031.0
2022-02-04 10:20:00,68.09,68.11,67.92,67.97,30615.0,61.1559,61.1739,61.0032,61.0481,30615.0
2022-02-04 10:25:00,67.99,68.01,67.78,67.78,38246.0,61.0661,61.0841,60.8775,60.8775,38246.0
2022-02-04 10:30:00,67.8,67.82,67.54,67.55,36852.0,60.8954,60.9134,60.6619,60.6709,36852.0
2022-02-04 10:35:00,67.55,67.55,67.32,67.37,35591.0,60.6709,60.6709,60.4643,60.5092,35591.0
2022-02-04 10:40:00,67.37,67.65,67.36,67.59,42972.0,60.5092,60.7607,60.5002,60.7068,42972.0
2022-02-04 10:45:00,67.57,67.68,67.53,67.54,46098.0,60.6889,60.7877,60.6529,60.6619,46098.0
2022-02-04 10:50:00,67.54,67.67,67.51,67.61,38391.0,60.6619,60.7787,60.635,60.7248,38391.0
2022-02-04 10:55:00,67.62,67.64,67.52,67.6,24464.0,60.7338,60.7517,60.644,60.7158,24464.0
2022-02-04 11:00:00,67.6,67.7,67.57,67.66,17585.0,60.7158,60.8056,60.6889,60.7697,17585.0
2022-02-04 11:05:00,67.65,67.73,67.61,67.67,28249.0,60.7607,60.8326,60.7248,60.7787,28249.0
2022-02-04 11:10:00,67.68,67.94,67.68,67.9,22029.0,60.7877,61.0212,60.7877,60.9853,22029.0
2022-02-04 11:15:00,67.91,68.07,67.9,68.03,23290.0,60.9942,61.1379,60.9853,61.102,23290.0
2022-02-04 11:20:00,68.02,68.11,67.98,68.01,23498.0,61.093,61.1739,61.0571,61.0841,23498.0
2022-02-04 11:25:00,68.03,68.09,67.99,68.05,31070.0,61.102,61.1559,61.0661,61.12,31070.0
2022-02-04 11:30:00,68.04,68.17,68.04,68.13,24755.0,61.111,61.2278,61.111,61.1918,24755.0
2022-02-04 11:35:00,68.14,68.18,68.09,68.14,21113.0,61.2008,61.2367,61.1559,61.2008,21113.0
2022-02-04 11:40:00,68.15,68.15,68.11,68.13,16752.0,61.2098,61.2098,61.1739,61.1918,16752.0
2022-02-04 11:45:00,68.14,68.16,68.09,68.11,20300.0,61.2008,61.2188,61.1559,61.1739,20300.0
2022-02-04 11:50:00,68.12,68.15,68.1,68.1,16732.0,61.1828,61.2098,61.1649,61.1649,16732.0
2022-02-04 11:55:00,68.11,68.14,68.07,68.08,21633.0,61.1739,61.2008,61.1379,61.1469,21633.0
2022-02-04 12:00:00,68.1,68.14,68.06,68.13,11694.0,61.1649,61.2008,61.129,61.1918,11694.0
2022-02-04 12:05:00,68.13,68.21,68.11,68.18,19806.0,61.1918,61.2637,61.1739,61.2367,19806.0
2022-02-04 12:10:00,68.18,68.19,68.12,68.17,17956.0,61.2367,61.2457,61.1828,61.2278,17956.0
2022-02-04 12:15:00,68.17,68.22,68.16,68.16,16636.0,61.2278,61.2727,61.2188,61.2188,16636.0
2022-02-04 12:20:00,68.17,68.18,68.13,68.16,15977.0,61.2278,61.2367,61.1918,61.2188,15977.0
2022-02-04 12:25:00,68.16,68.21,68.13,68.2,18398.0,61.2188,61.2637,61.1918,61.2547,18398.0
2022-02-04 12:30:00,68.2,68.21,68.13,68.18,15806.0,61.2547,61.2637,61.1918,61.2367,15806.0
2022-02-04 12:35:00,68.19,68.2,68.15,68.15,13716.0,61.2457,61.2547,61.2098,61.2098,13716.0
2022-02-04 12:40:00,68.16,68.17,68.12,68.14,17400.0,61.2188,61.2278,61.1828,61.2008,17400.0
2022-02-04 12:45:00,68.14,68.14,68.04,68.06,14022.0,61.2008,61.2008,61.111,61.129,14022.0
2022-02-04 12:50:00,68.06,68.08,68.02,68.05,17534.0,61.129,61.1469,61.093,61.12,17534.0
2022-02-04 12:55:00,68.04,68.1,68.02,68.08,19965.0,61.111,61.1649,61.093,61.1469,19965.0
2022-02-04 13:00:00,68.09,68.11,68.01,68.09,16858.0,61.1559,61.1739,61.0841,61.1559,16858.0
2022-02-04 13:05:00,68.08,68.14,68.03,68.1,9451.0,61.1469,61.2008,61.102,61.1649,9451.0
2022-02-04 13:10:00,68.1,68.15,68.09,68.12,16712.0,61.1649,61.2098,61.1559,61.1828,16712.0
2022-02-04 13:15:00,68.11,68.13,68.07,68.09,10348.0,61.1739,61.1918,61.1379,61.1559,10348.0
2022-02-04 13:20:00,68.09,68.12,68.04,68.09,10721.0,61.1559,61.1828,61.111,61.1559,10721.0
2022-02-04 13:25:00,68.07,68.09,68.01,68.01,13900.0,61.1379,61.1559,61.0841,61.0841,13900.0
2022-02-04 13:30:00,68.02,68.02,67.93,67.94,10938.0,61.093,61.093,61.0122,61.0212,10938.0
2022-02-04 13:35:00,67.95,68.0,67.95,67.99,11053.0,61.0302,61.0751,61.0302,61.0661,11053.0
2022-02-04 13:40:00,68.0,68.08,67.99,68.07,18864.0,61.0751,61.1469,61.0661,61.1379,18864.0
2022-02-04 13:45:00,68.07,68.09,68.04,68.04,14620.0,61.1379,61.1559,61.111,61.111,14620.0
2022-02-04 13:50:00,68.01,68.03,67.93,67.95,18197.0,61.0841,61.102,61.0122,61.0302,18197.0
2022-02-04 13:55:00,67.95,67.95,67.87,67.92,13080.0,61.0302,61.0302,60.9583,61.0032,13080.0
2022-02-04 14:00:00,67.95,67.99,67.94,67.96,19378.0,61.0302,61.0661,61.0212,61.0391,19378.0
2022-02-04 14:05:00,67.96,68.02,67.94,67.98,27481.0,61.0391,61.093,61.0212,61.0571,27481.0
2022-02-04 14:10:00,67.96,68.08,67.95,68.07,16172.0,61.0391,61.1469,61.0302,61.1379,16172.0
2022-02-04 14:15:00,68.06,68.07,68.0,68.03,12534.0,61.129,61.1379,61.0751,61.102,12534.0
2022-02-04 14:20:00,68.05,68.05,67.94,67.97,17227.0,61.12,61.12,61.0212,61.0481,17227.0
2022-02-04 14:25:00,67.97,68.1,67.94,68.09,38639.0,61.0481,61.1649,61.0212,61.1559,38639.0
2022-02-04 14:30:00,68.09,68.1,68.02,68.04,20624.0,61.1559,61.1649,61.093,61.111,20624.0
2022-02-04 14:35:00,68.05,68.07,68.02,68.07,14880.0,61.12,61.1379,61.093,61.1379,14880.0
2022-02-04 14:40:00,68.07,68.15,68.07,68.12,26244.0,61.1379,61.2098,61.1379,61.1828,26244.0
2022-02-04 14:45:00,68.11,68.12,68.04,68.06,11870.0,61.1739,61.1828,61.111,61.129,11870.0
2022-02-04 14:50:00,68.06,68.09,67.99,68.04,11804.0,61.129,61.1559,61.0661,61.111,11804.0
2022-02-04 14:55:00,68.04,68.1,68.03,68.1,9799.0,61.111,61.1649,61.102,61.1649,9799.0
2022-02-04 15:00:00,68.11,68.17,68.08,68.16,17416.0,61.1739,61.2278,61.1469,61.2188,17416.0
2022-02-04 15:05:00,68.15,68.27,68.15,68.27,14467.0,61.2098,61.3176,61.2098,61.3176,14467.0
2022-02-04 15:10:00,68.26,68.3,68.22,68.29,17404.0,61.3086,61.3445,61.2727,61.3355,17404.0
2022-02-04 15:15:00,68.29,68.29,68.25,68.29,14160.0,61.3355,61.3355,61.2996,61.3355,14160.0
2022-02-04 15:20:00,68.28,68.31,68.26,68.28,14458.0,61.3266,61.3535,61.3086,61.3266,14458.0
2022-02-04 15:25:00,68.28,68.31,68.26,68.28,15379.0,61.3266,61.3535,61.3086,61.3266,15379.0
2022-02-04 15:30:00,68.29,68.33,68.23,68.32,23126.0,61.3355,61.3715,61.2816,61.3625,23126.0
2022-02-04 15:35:00,68.32,68.32,68.17,68.19,21764.0,61.3625,61.3625,61.2278,61.2457,21764.0
2022-02-04 15:40:00,68.19,68.21,68.14,68.19,20425.0,61.2457,61.2637,61.2008,61.2457,20425.0
2022-02-04 15:45:00,68.19,68.21,68.11,68.2,32788.0,61.2457,61.2637,61.1739,61.2547,32788.0
2022-02-04 15:50:00,68.2,68.2,68.06,68.06,63073.0,61.2547,61.2547,61.129,61.129,63073.0
2022-02-04 15:55:00,68.06,68.06,67.89,67.91,165624.0,61.129,61.129,60.9763,60.9942,165624.0
2022-02-07 09:30:00,68.25,68.29,67.91,67.98,68011.0,61.2996,61.3355,60.9942,61.0571,68011.0
2022-02-07 09:35:00,67.99,68.0,67.63,67.64,37068.0,61.0661,61.0751,60.7427,60.7517,37068.0
2022-02-07 09:40:00,67.65,67.66,67.49,67.55,36540.0,60.7607,60.7697,60.617,60.6709,36540.0
2022-02-07 09:45:00,67.55,67.78,67.51,67.73,36193.0,60.6709,60.8775,60.635,60.8326,36193.0
2022-02-07 09:50:00,67.72,67.72,67.54,67.68,33831.0,60.8236,60.8236,60.6619,60.7877,33831.0
2022-02-07 09:55:00,67.7,67.8,67.63,67.75,41006.0,60.8056,60.8954,60.7427,60.8505,41006.0
2022-02-07 10:00:00,67.76,67.96,67.75,67.94,31991.0,60.8595,61.0391,60.8505,61.0212,31991.0
2022-02-07 10:05:00,67.91,68.0,67.89,67.89,32882.0,60.9942,61.0751,60.9763,60.9763,32882.0
2022-02-07 10:10:00,67.9,68.02,67.87,68.01,25251.0,60.9853,61.093,60.9583,61.0841,25251.0
2022-02-07 10:15:00,68.02,68.07,67.9,68.01,18923.0,61.093,61.1379,60.9853,61.0841,18923.0
2022-02-07 10:20:00,68.01,68.04,67.97,68.02,20306.0,61.0841,61.111,61.0481,61.093,20306.0
2022-02-07 10:25:00,68.03,68.07,67.99,68.06,16579.0,61.102,61.1379,61.0661,61.129,16579.0
2022-02-07 10:30:00,68.06,68.2,68.05,68.14,32914.0,61.129,61.2547,61.12,61.2008,32914.0
2022-02-07 10:35:00,68.14,68.16,68.02,68.12,31823.0,61.2008,61.2188,61.093,61.1828,31823.0
2022-02-07 10:40:00,68.13,68.2,68.04,68.08,21536.0,61.1918,61.2547,61.111,61.1469,21536.0
2022-02-07 10:45:00,68.07,68.13,68.02,68.07,19210.0,61.1379,61.1918,61.093,61.1379,19210.0
2022-02-07 10:50:00,68.07,68.09,68.0,68.08,13545.0,61.1379,61.1559,61.0751,61.1469,13545.0
2022-02-07 10:55:00,68.07,68.12,68.02,68.05,11900.0,61.1379,61.1828,61.093,61.12,11900.0
2022-02-07 11:00:00,68.04,68.04,67.9,67.95,15956.0,61.111,61.111,60.9853,61.0302,15956.0
2022-02-07 11:05:00,67.95,67.98,67.86,67.95,11150.0,61.0302,61.0571,60.9493,61.0302,11150.0
2022-02-07 11:10:00,67.96,68.01,67.94,67.97,15921.0,61.0391,61.0841,61.0212,61.0481,15921.0
2022-02-07 11:15:00,67.98,68.18,67.98,68.12,14441.0,61.0571,61.2367,61.0571,61.1828,14441.0
2022-02-07 11:20:00,68.12,68.2,68.1,68.19,14900.0,61.1828,61.2547,61.1649,61.2457,14900.0
2022-02-07 11:25:00,68.18,68.2,68.13,68.15,17258.0,61.2367,61.2547,61.1918,61.2098,17258.0
2022-02-07 11:30:00,68.15,68.2,68.13,68.14,26939.0,61.2098,61.2547,61.1918,61.2008,26939.0
2022-02-07 11:35:00,68.14,68.27,68.13,68.23,35100.0,61.2008,61.3176,61.1918,61.2816,35100.0
2022-02-07 11:40:00,68.22,68.3,68.19,68.3,23918.0,61.2727,61.3445,61.2457,61.3445,23918.0
2022-02-07 11:45:00,68.3,68.3,68.21,68.25,19081.0,61.3445,61.3445,61.2637,61.2996,19081.0
2022-02-07 11:50:00,68.26,68.3,68.23,68.3,22758.0,61.3086,61.3445,61.2816,61.3445,22758.0
2022-02-07 11:55:00,68.31,68.33,68.26,68.28,15119.0,61.3535,61.3715,61.3086,61.3266,15119.0
2022-02-07 12:00:00,68.28,68.28,68.17,68.17,15148.0,61.3266,61.3266,61.2278,61.2278,15148.0
2022-02-07 12:05:00,68.17,68.18,68.08,68.13,7503.0,61.2278,61.2367,61.1469,61.1918,7503.0
2022-02-07 12:10:00,68.12,68.18,68.11,68.16,17574.0,61.1828,61.2367,61.1739,61.2188,17574.0
2022-02-07 12:15:00,68.17,68.17,68.06,68.06,12979.0,61.2278,61.2278,61.129,61.129,12979.0
2022-02-07 12:20:00,68.06,68.14,68.06,68.06,11789.0,61.129,61.2008,61.129,61.129,11789.0
2022-02-07 12:25:00,68.06,68.14,68.06,68.12,7998.0,61.129,61.2008,61.129,61.1828,7998.0
2022-02-07 12:30:00,68.11,68.14,68.09,68.12,11322.0,61.1739,61.2008,61.1559,61.1828,11322.0
2022-02-07 12:35:00,68.12,68.22,68.11,68.21,24018.0,61.1828,61.2727,61.1739,61.2637,24018.0
2022-02-07 12:40:00,68.19,68.21,68.14,68.21,23459.0,61.2457,61.2637,61.2008,61.2637,23459.0
2022-02-07 12:45:00,68.2,68.23,68.17,68.19,23406.0,61.2547,61.2816,61.2278,61.2457,23406.0
2022-02-07 12:50:00,68.18,68.2,68.16,68.2,8751.0,61.2367,61.2547,61.2188,61.2547,8751.0
2022-02-07 12:55:00,68.21,68.21,68.14,68.16,13741.0,61.2637,61.2637,61.2008,61.2188,13741.0
2022-02-07 13:00:00,68.16,68.17,68.11,68.13,25332.0,61.2188,61.2278,61.1739,61.1918,25332.0
2022-02-07 13:05:00,68.12,68.14,68.08,68.13,16157.0,61.1828,61.2008,61.1469,61.1918,16157.0
2022-02-07 13:10:00,68.14,68.2,68.14,68.2,15579.0,61.2008,61.2547,61.2008,61.2547,15579.0
2022-02-07 13:15:00,68.2,68.21,68.12,68.12,4105.0,61.2547,61.2637,61.1828,61.1828,4105.0
2022-02-07 13:20:00,68.11,68.18,68.09,68.17,10598.0,61.1739,61.2367,61.1559,61.2278,10598.0
2022-02-07 13:25:00,68.16,68.23,68.16,68.2,6897.0,61.2188,61.2816,61.2188,61.2547,6897.0
2022-02-07 13:30:00,68.2,68.29,68.2,68.28,16318.0,61.2547,61.3355,61.2547,61.3266,16318.0
2022-02-07 13:35:00,68.29,68.29,68.19,68.19,11198.0,61.3355,61.3355,61.2457,61.2457,11198.0
2022-02-07 13:40:00,68.2,68.21,68.16,68.17,5313.0,61.2547,61.2637,61.2188,61.2278,5313.0
2022-02-07 13:45:00,68.17,68.24,68.14,68.22,16148.0,61.2278,61.2906,61.2008,61.2727,16148.0
2022-02-07 13:50:00,68.21,68.28,68.21,68.22,8246.0,61.2637,61.3266,61.2637,61.2727,8246.0
2022-02-07 13:55:00,68.21,68.24,68.19,68.24,10356.0,61.2637,61.2906,61.2457,61.2906,10356.0
2022-02-07 14:00:00,68.23,68.23,68.18,68.18,12440.0,61.2816,61.2816,61.2367,61.2367,12440.0
2022-02-07 14:05:00,68.19,68.22,68.17,68.19,8577.0,61.2457,61.2727,61.2278,61.2457,8577.0
2022-02-07 14:10:00,68.18,68.27,68.17,68.27,12029.0,61.2367,61.3176,61.2278,61.3176,12029.0
2022-02-07 14:15:00,68.27,68.3,68.23,68.25,17313.0,61.3176,61.3445,61.2816,61.2996,17313.0
2022-02-07 14:20:00,68.25,68.27,68.18,68.19,17770.0,61.2996,61.3176,61.2367,61.2457,17770.0
2022-02-07 14:25:00,68.19,68.24,68.16,68.19,24483.0,61.2457,61.2906,61.2188,61.2457,24483.0
2022-02-07 14:30:00,68.18,68.19,68.13,68.19,21356.0,61.2367,61.2457,61.1918,61.2457,21356.0
2022-02-07 14:35:00,68.18,68.26,68.17,68.2,25749.0,61.2367,61.3086,61.2278,61.2547,25749.0
2022-02-07 14:40:00,68.19,68.22,68.14,68.14,23191.0,61.2457,61.2727,61.2008,61.2008,23191.0
2022-02-07 14:45:00,68.14,68.16,68.06,68.1,25531.0,61.2008,61.2188,61.129,61.1649,25531.0
2022-02-07 14:50:00,68.09,68.16,68.09,68.13,19296.0,61.1559,61.2188,61.1559,61.1918,19296.0
2022-02-07 14:55:00,68.12,68.18,68.11,68.17,15940.0,61.1828,61.2367,61.1739,61.2278,15940.0
2022-02-07 15:00:00,68.17,68.17,68.12,68.17,18964.0,61.2278,61.2278,61.1828,61.2278,18964.0
2022-02-07 15:05:00,68.17,68.19,68.14,68.17,11630.0,61.2278,61.2457,61.2008,61.2278,11630.0
2022-02-07 15:10:00,68.17,68.19,68.15,68.19,12018.0,61.2278,61.2457,61.2098,61.2457,12018.0
2022-02-07 15:15:00,68.19,68.31,68.19,68.26,131717.0,61.2457,61.3535,61.2457,61.3086,131717.0
2022-02-07 15:20:00,68.24,68.28,68.21,68.24,55385.0,61.2906,61.3266,61.2637,61.2906,55385.0
2022-02-07 15:25:00,68.25,68.28,68.21,68.22,39895.0,61.2996,61.3266,61.2637,61.2727,39895.0
2022-02-07 15:30:00,68.21,68.28,68.19,68.27,29736.0,61.2637,61.3266,61.2457,61.3176,29736.0
2022-02-07 15:35:00,68.26,68.28,68.2,68.22,23266.0,61.3086,61.3266,61.2547,61.2727,23266.0
2022-02-07 15:40:00,68.21,68.28,68.19,68.23,88120.0,61.2637,61.3266,61.2457,61.2816,88120.0
2022-02-07 15:45:00,68.22,68.22,68.14,68.19,32760.0,61.2727,61.2727,61.2008,61.2457,32760.0
2022-02-07 15:50:00,68.17,68.26,68.15,68.17,63958.0,61.2278,61.3086,61.2098,61.2278,63958.0
2022-02-07 15:55:00,68.16,68.19,68.08,68.14,179094.0,61.2188,61.2457,61.1469,61.2008,179094.0
2022-02-08 09:30:00,68.45,68.63,68.19,68.4,42404.0,61.4792,61.6409,61.2457,61.4343,42404.0
2022-02-08 09:35:00,68.34,68.39,68.2,68.32,35813.0,61.3804,61.4254,61.2547,61.3625,35813.0
2022-02-08 09:40:00,68.34,68.34,68.09,68.12,29730.0,61.3804,61.3804,61.1559,61.1828,29730.0
2022-02-08 09:45:00,68.13,68.27,68.09,68.23,21843.0,61.1918,61.3176,61.1559,61.2816,21843.0
2022-02-08 09:50:00,68.22,68.37,68.2,68.34,23089.0,61.2727,61.4074,61.2547,61.3804,23089.0
2022-02-08 09:55:00,68.38,68.45,68.36,68.42,18051.0,61.4164,61.4792,61.3984,61.4523,18051.0
2022-02-08 10:00:00,68.42,68.5,68.38,68.44,49334.0,61.4523,61.5242,61.4164,61.4703,49334.0
2022-02-08 10:05:00,68.46,68.64,68.46,68.51,16264.0,61.4882,61.6499,61.4882,61.5331,16264.0
2022-02-08 10:10:00,68.53,68.53,68.34,68.35,49241.0,61.5511,61.5511,61.3804,61.3894,49241.0
2022-02-08 10:15:00,68.34,68.43,68.19,68.23,19335.0,61.3804,61.4613,61.2457,61.2816,19335.0
2022-02-08 10:20:00,68.25,68.43,68.24,68.42,18685.0,61.2996,61.4613,61.2906,61.4523,18685.0
2022-02-08 10:25:00,68.43,68.59,68.42,68.56,13658.0,61.4613,61.605,61.4523,61.578,13658.0
2022-02-08 10:30:00,68.57,68.62,68.51,68.56,15402.0,61.587,61.6319,61.5331,61.578,15402.0
2022-02-08 10:35:00,68.58,68.6,68.44,68.45,26215.0,61.596,61.614,61.4703,61.4792,26215.0
2022-02-08 10:40:00,68.46,68.52,68.35,68.37,20424.0,61.4882,61.5421,61.3894,61.4074,20424.0
2022-02-08 10:45:00,68.38,68.48,68.37,68.45,12324.0,61.4164,61.5062,61.4074,61.4792,12324.0
2022-02-08 10:50:00,68.44,68.53,68.41,68.42,28218.0,61.4703,61.5511,61.4433,61.4523,28218.0
2022-02-08 10:55:00,68.44,68.47,68.39,68.39,19903.0,61.4703,61.4972,61.4254,61.4254,19903.0
2022-02-08 11:00:00,68.38,68.44,68.34,68.4,43561.0,61.4164,61.4703,61.3804,61.4343,43561.0
2022-02-08 11:05:00,68.41,68.49,68.38,68.42,14849.0,61.4433,61.5152,61.4164,61.4523,14849.0
2022-02-08 11:10:00,68.43,68.49,68.41,68.42,10004.0,61.4613,61.5152,61.4433,61.4523,10004.0
2022-02-08 11:15:00,68.42,68.45,68.35,68.37,13648.0,61.4523,61.4792,61.3894,61.4074,13648.0
2022-02-08 11:20:00,68.37,68.43,68.35,68.35,10225.0,61.4074,61.4613,61.3894,61.3894,10225.0
2022-02-08 11:25:00,68.34,68.42,68.33,68.36,16422.0,61.3804,61.4523,61.3715,61.3984,16422.0
2022-02-08 11:30:00,68.36,68.41,68.33,68.37,23497.0,61.3984,61.4433,61.3715,61.4074,23497.0
2022-02-08 11:35:00,68.37,68.42,68.33,68.39,20122.0,61.4074,61.4523,61.3715,61.4254,20122.0
2022-02-08 11:40:00,68.4,68.47,68.35,68.41,25824.0,61.4343,61.4972,61.3894,61.4433,25824.0
2022-02-08 11:45:00,68.42,68.43,68.34,68.39,10031.0,61.4523,61.4613,61.3804,61.4254,10031.0
2022-02-08 11:50:00,68.39,68.46,68.38,68.44,114737.0,61.4254,61.4882,61.4164,61.4703,114737.0
2022-02-08 11:55:00,68.44,68.56,68.43,68.54,13895.0,61.4703,61.578,61.4613,61.5601,13895.0
2022-02-08 12:00:00,68.54,68.59,68.52,68.59,19647.0,61.5601,61.605,61.5421,61.605,19647.0
2022-02-08 12:05:00,68.59,68.69,68.57,68.69,5711.0,61.605,61.6948,61.587,61.6948,5711.0
2022-02-08 12:10:00,68.69,68.76,68.66,68.74,10666.0,61.6948,61.7577,61.6679,61.7397,10666.0
2022-02-08 12:15:00,68.74,68.75,68.66,68.67,11111.0,61.7397,61.7487,61.6679,61.6768,11111.0
2022-02-08 12:20:00,68.67,68.67,68.61,68.61,12402.0,61.6768,61.6768,61.6229,61.6229,12402.0
2022-02-08 12:25:00,68.59,68.61,68.56,68.59,10249.0,61.605,61.6229,61.578,61.605,10249.0
2022-02-08 12:30:00,68.6,68.63,68.52,68.53,30161.0,61.614,61.6409,61.5421,61.5511,30161.0
2022-02-08 12:35:00,68.53,68.58,68.51,68.53,16179.0,61.5511,61.596,61.5331,61.5511,16179.0
2022-02-08 12:40:00,68.53,68.62,68.52,68.6,17281.0,61.5511,61.6319,61.5421,61.614,17281.0
2022-02-08 12:45:00,68.61,68.68,68.58,68.6,21543.0,61.6229,61.6858,61.596,61.614,21543.0
2022-02-08 12:50:00,68.61,68.65,68.61,68.62,6186.0,61.6229,61.6589,61.6229,61.6319,6186.0
2022-02-08 12:55:00,68.63,68.67,68.61,68.63,14518.0,61.6409,61.6768,61.6229,61.6409,14518.0
2022-02-08 13:00:00,68.65,68.74,68.65,68.7,14051.0,61.6589,61.7397,61.6589,61.7038,14051.0
2022-02-08 13:05:00,68.73,68.74,68.65,68.65,10094.0,61.7307,61.7397,61.6589,61.6589,10094.0
2022-02-08 13:10:00,68.66,68.68,68.61,68.64,12898.0,61.6679,61.6858,61.6229,61.6499,12898.0
2022-02-08 13:15:00,68.64,68.67,68.58,68.65,11509.0,61.6499,61.6768,61.596,61.6589,11509.0
2022-02-08 13:20:00,68.65,68.68,68.59,68.61,5509.0,61.6589,61.6858,61.605,61.6229,5509.0
2022-02-08 13:25:00,68.61,68.61,68.55,68.57,5422.0,61.6229,61.6229,61.5691,61.587,5422.0
2022-02-08 13:30:00,68.56,68.62,68.54,68.55,15068.0,61.578,61.6319,61.5601,61.5691,15068.0
2022-02-08 13:35:00,68.56,68.59,68.51,68.58,21451.0,61.578,61.605,61.5331,61.596,21451.0
2022-02-08 13:40:00,68.59,68.65,68.59,68.63,9047.0,61.605,61.6589,61.605,61.6409,9047.0
2022-02-08 13:45:00,68.63,68.64,68.56,68.62,8901.0,61.6409,61.6499,61.578,61.6319,8901.0
2022-02-08 13:50:00,68.62,68.67,68.6,68.65,12425.0,61.6319,61.6768,61.614,61.6589,12425.0
2022-02-08 13:55:00,68.64,68.64,68.6,68.6,6933.0,61.6499,61.6499,61.614,61.614,6933.0
2022-02-08 14:00:00,68.59,68.61,68.55,68.56,19133.0,61.605,61.6229,61.5691,61.578,19133.0
2022-02-08 14:05:00,68.55,68.59,68.54,68.55,15922.0,61.5691,61.605,61.5601,61.5691,15922.0
2022-02-08 14:10:00,68.55,68.58,68.53,68.54,9749.0,61.5691,61.596,61.5511,61.5601,9749.0
2022-02-08 14:15:00,68.54,68.57,68.5,68.52,11365.0,61.5601,61.587,61.5242,61.5421,11365.0
2022-02-08 14:20:00,68.52,68.52,68.41,68.46,15104.0,61.5421,61.5421,61.4433,61.4882,15104.0
2022-02-08 14:25:00,68.45,68.5,68.44,68.5,7703.0,61.4792,61.5242,61.4703,61.5242,7703.0
2022-02-08 14:30:00,68.48,68.51,68.44,68.48,12584.0,61.5062,61.5331,61.4703,61.5062,12584.0
2022-02-08 14:35:00,68.47,68.48,68.36,68.37,27519.0,61.4972,61.5062,61.3984,61.4074,27519.0
2022-02-08 14:40:00,68.36,68.37,68.27,68.29,8587.0,61.3984,61.4074,61.3176,61.3355,8587.0
2022-02-08 14:45:00,68.3,68.31,68.26,68.27,10750.0,61.3445,61.3535,61.3086,61.3176,10750.0
2022-02-08 14:50:00,68.27,68.28,68.24,68.27,13888.0,61.3176,61.3266,61.2906,61.3176,13888.0
2022-02-08 14:55:00,68.28,68.31,68.27,68.31,11368.0,61.3266,61.3535,61.3176,61.3535,11368.0
2022-02-08 15:00:00,68.3,68.34,68.28,68.33,17366.0,61.3445,61.3804,61.3266,61.3715,17366.0
2022-02-08 15:05:00,68.34,68.38,68.3,68.34,8593.0,61.3804,61.4164,61.3445,61.3804,8593.0
2022-02-08 15:10:00,68.34,68.49,68.34,68.48,16734.0,61.3804,61.5152,61.3804,61.5062,16734.0
2022-02-08 15:15:00,68.48,68.52,68.46,68.48,18118.0,61.5062,61.5421,61.4882,61.5062,18118.0
2022-02-08 15:20:00,68.49,68.53,68.47,68.53,10528.0,61.5152,61.5511,61.4972,61.5511,10528.0
2022-02-08 15:25:00,68.52,68.52,68.44,68.47,21902.0,61.5421,61.5421,61.4703,61.4972,21902.0
2022-02-08 15:30:00,68.47,68.54,68.47,68.49,20654.0,61.4972,61.5601,61.4972,61.5152,20654.0
2022-02-08 15:35:00,68.48,68.49,68.41,68.45,25683.0,61.5062,61.5152,61.4433,61.4792,25683.0
2022-02-08 15:40:00,68.44,68.48,68.39,68.42,33006.0,61.4703,61.5062,61.4254,61.4523,33006.0
2022-02-08 15:45:00,68.42,68.47,68.36,68.42,32295.0,61.4523,61.4972,61.3984,61.4523,32295.0
2022-02-08 15:50:00,68.44,68.51,68.41,68.49,49618.0,61.4703,61.5331,61.4433,61.5152,49618.0
2022-02-08 15:55:00,68.48,68.52,68.39,68.43,134577.0,61.5062,61.5421,61.4254,61.4613,134577.0
2022-02-09 09:30:00,68.56,68.8,68.41,68.5,67831.0,61.578,61.7936,61.4433,61.5242,67831.0
2022-02-09 09:35:00,68.53,68.69,68.53,68.6,27136.0,61.5511,61.6948,61.5511,61.614,27136.0
2022-02-09 09:40:00,68.6,68.62,68.5,68.57,48823.0,61.614,61.6319,61.5242,61.587,48823.0
2022-02-09 09:45:00,68.57,68.67,68.41,68.64,85887.0,61.587,61.6768,61.4433,61.6499,85887.0
2022-02-09 09:50:00,68.63,68.8,68.56,68.58,21504.0,61.6409,61.7936,61.578,61.596,21504.0
2022-02-09 09:55:00,68.58,68.74,68.52,68.59,25277.0,61.596,61.7397,61.5421,61.605,25277.0
2022-02-09 10:00:00,68.56,68.65,68.38,68.4,25412.0,61.578,61.6589,61.4164,61.4343,25412.0
2022-02-09 10:05:00,68.4,68.53,68.4,68.52,16225.0,61.4343,61.5511,61.4343,61.5421,16225.0
2022-02-09 10:10:00,68.54,68.59,68.5,68.56,17453.0,61.5601,61.605,61.5242,61.578,17453.0
2022-02-09 10:15:00,68.53,68.68,68.52,68.67,20365.0,61.5511,61.6858,61.5421,61.6768,20365.0
2022-02-09 10:20:00,68.67,68.67,68.39,68.4,31072.0,61.6768,61.6768,61.4254,61.4343,31072.0
2022-02-09 10:25:00,68.4,68.54,68.39,68.48,9442.0,61.4343,61.5601,61.4254,61.5062,9442.0
2022-02-09 10:30:00,68.48,68.5,68.41,68.5,7652.0,61.5062,61.5242,61.4433,61.5242,7652.0
2022-02-09 10:35:00,68.5,68.52,68.4,68.5,9816.0,61.5242,61.5421,61.4343,61.5242,9816.0
2022-02-09 10:40:00,68.5,68.57,68.5,68.56,19183.0,61.5242,61.587,61.5242,61.578,19183.0
2022-02-09 10:45:00,68.57,68.67,68.55,68.62,36374.0,61.587,61.6768,61.5691,61.6319,36374.0
2022-02-09 10:50:00,68.59,68.68,68.59,68.68,11117.0,61.605,61.6858,61.605,61.6858,11117.0
2022-02-09 10:55:00,68.68,68.68,68.59,68.67,27053.0,61.6858,61.6858,61.605,61.6768,27053.0
2022-02-09 11:00:00,68.67,68.68,68.51,68.53,29748.0,61.6768,61.6858,61.5331,61.5511,29748.0
2022-02-09 11:05:00,68.52,68.56,68.46,68.46,17488.0,61.5421,61.578,61.4882,61.4882,17488.0
2022-02-09 11:10:00,68.47,68.47,68.36,68.37,10397.0,61.4972,61.4972,61.3984,61.4074,10397.0
2022-02-09 11:15:00,68.38,68.38,68.22,68.25,38294.0,61.4164,61.4164,61.2727,61.2996,38294.0
2022-02-09 11:20:00,68.27,68.28,68.23,68.26,22791.0,61.3176,61.3266,61.2816,61.3086,22791.0
2022-02-09 11:25:00,68.27,68.34,68.26,68.27,18467.0,61.3176,61.3804,61.3086,61.3176,18467.0
2022-02-09 11:30:00,68.27,68.32,68.26,68.31,23805.0,61.3176,61.3625,61.3086,61.3535,23805.0
2022-02-09 11:35:00,68.3,68.3,68.18,68.2,25455.0,61.3445,61.3445,61.2367,61.2547,25455.0
2022-02-09 11:40:00,68.2,68.31,68.2,68.31,11801.0,61.2547,61.3535,61.2547,61.3535,11801.0
2022-02-09 11:45:00,68.31,68.33,68.24,68.33,35919.0,61.3535,61.3715,61.2906,61.3715,35919.0
2022-02-09 11:50:00,68.33,68.33,68.27,68.29,29735.0,61.3715,61.3715,61.3176,61.3355,29735.0
2022-02-09 11:55:00,68.28,68.37,68.26,68.36,37025.0,61.3266,61.4074,61.3086,61.3984,37025.0
2022-02-09 12:00:00,68.36,68.43,68.34,68.42,35631.0,61.3984,61.4613,61.3804,61.4523,35631.0
2022-02-09 12:05:00,68.42,68.44,68.38,68.41,29667.0,61.4523,61.4703,61.4164,61.4433,29667.0
2022-02-09 12:10:00,68.39,68.39,68.3,68.34,20061.0,61.4254,61.4254,61.3445,61.3804,20061.0
2022-02-09 12:15:00,68.33,68.34,68.29,68.31,14130.0,61.3715,61.3804,61.3355,61.3535,14130.0
2022-02-09 12:20:00,68.31,68.31,68.22,68.25,14525.0,61.3535,61.3535,61.2727,61.2996,14525.0
2022-02-09 12:25:00,68.24,68.3,68.24,68.27,8537.0,61.2906,61.3445,61.2906,61.3176,8537.0
2022-02-09 12:30:00,68.27,68.28,68.23,68.28,14303.0,61.3176,61.3266,61.2816,61.3266,14303.0
2022-02-09 12:35:00,68.28,68.3,68.26,68.29,12350.0,61.3266,61.3445,61.3086,61.3355,12350.0
2022-02-09 12:40:00,68.29,68.31,68.27,68.28,11891.0,61.3355,61.3535,61.3176,61.3266,11891.0
2022-02-09 12:45:00,68.28,68.3,68.26,68.28,16860.0,61.3266,61.3445,61.3086,61.3266,16860.0
2022-02-09 12:50:00,68.28,68.31,68.27,68.3,7784.0,61.3266,61.3535,61.3176,61.3445,7784.0
2022-02-09 12:55:00,68.3,68.36,68.3,68.34,10236.0,61.3445,61.3984,61.3445,61.3804,10236.0
2022-02-09 13:00:00,68.34,68.39,68.33,68.36,20985.0,61.3804,61.4254,61.3715,61.3984,20985.0
2022-02-09 13:05:00,68.36,68.36,68.27,68.28,10404.0,61.3984,61.3984,61.3176,61.3266,10404.0
2022-02-09 13:10:00,68.28,68.3,68.27,68.3,10433.0,61.3266,61.3445,61.3176,61.3445,10433.0
2022-02-09 13:15:00,68.3,68.32,68.28,68.31,6198.0,61.3445,61.3625,61.3266,61.3535,6198.0
2022-02-09 13:20:00,68.31,68.31,68.24,68.25,6694.0,61.3535,61.3535,61.2906,61.2996,6694.0
2022-02-09 13:25:00,68.25,68.3,68.23,68.28,9787.0,61.2996,61.3445,61.2816,61.3266,9787.0
2022-02-09 13:30:00,68.27,68.32,68.26,68.27,10508.0,61.3176,61.3625,61.3086,61.3176,10508.0
2022-02-09 13:35:00,68.26,68.31,68.25,68.31,12665.0,61.3086,61.3535,61.2996,61.3535,12665.0
2022-02-09 13:40:00,68.31,68.32,68.26,68.26,24589.0,61.3535,61.3625,61.3086,61.3086,24589.0
2022-02-09 13:45:00,68.26,68.32,68.26,68.28,41164.0,61.3086,61.3625,61.3086,61.3266,41164.0
2022-02-09 13:50:00,68.3,68.33,68.29,68.29,35725.0,61.3445,61.3715,61.3355,61.3355,35725.0
2022-02-09 13:55:00,68.28,68.31,68.24,68.25,15564.0,61.3266,61.3535,61.2906,61.2996,15564.0
2022-02-09 14:00:00,68.24,68.24,68.19,68.2,12795.0,61.2906,61.2906,61.2457,61.2547,12795.0
2022-02-09 14:05:00,68.2,68.22,68.18,68.2,28226.0,61.2547,61.2727,61.2367,61.2547,28226.0
2022-02-09 14:10:00,68.19,68.29,68.18,68.28,32150.0,61.2457,61.3355,61.2367,61.3266,32150.0
2022-02-09 14:15:00,68.3,68.36,68.29,68.36,14468.0,61.3445,61.3984,61.3355,61.3984,14468.0
2022-02-09 14:20:00,68.35,68.35,68.31,68.31,7078.0,61.3894,61.3894,61.3535,61.3535,7078.0
2022-02-09 14:25:00,68.31,68.35,68.29,68.3,11247.0,61.3535,61.3894,61.3355,61.3445,11247.0
2022-02-09 14:30:00,68.31,68.32,68.27,68.31,15597.0,61.3535,61.3625,61.3176,61.3535,15597.0
2022-02-09 14:35:00,68.31,68.31,68.24,68.26,9769.0,61.3535,61.3535,61.2906,61.3086,9769.0
2022-02-09 14:40:00,68.26,68.27,68.22,68.22,12817.0,61.3086,61.3176,61.2727,61.2727,12817.0
2022-02-09 14:45:00,68.23,68.23,68.2,68.22,6726.0,61.2816,61.2816,61.2547,61.2727,6726.0
2022-02-09 14:50:00,68.21,68.24,68.18,68.19,13891.0,61.2637,61.2906,61.2367,61.2457,13891.0
2022-02-09 14:55:00,68.19,68.26,68.19,68.25,9186.0,61.2457,61.3086,61.2457,61.2996,9186.0
2022-02-09 15:00:00,68.24,68.24,68.15,68.17,22508.0,61.2906,61.2906,61.2098,61.2278,22508.0
2022-02-09 15:05:00,68.16,68.16,68.11,68.14,12083.0,61.2188,61.2188,61.1739,61.2008,12083.0
2022-02-09 15:10:00,68.14,68.18,68.12,68.16,9414.0,61.2008,61.2367,61.1828,61.2188,9414.0
2022-02-09 15:15:00,68.16,68.21,68.13,68.19,16872.0,61.2188,61.2637,61.1918,61.2457,16872.0
2022-02-09 15:20:00,68.19,68.2,68.14,68.15,6600.0,61.2457,61.2547,61.2008,61.2098,6600.0
2022-02-09 15:25:00,68.14,68.17,68.12,68.17,15875.0,61.2008,61.2278,61.1828,61.2278,15875.0
2022-02-09 15:30:00,68.17,68.17,68.07,68.07,26440.0,61.2278,61.2278,61.1379,61.1379,26440.0
2022-02-09 15:35:00,68.08,68.16,68.07,68.14,17062.0,61.1469,61.2188,61.1379,61.2008,17062.0
2022-02-09 15:40:00,68.14,68.15,68.01,68.02,24138.0,61.2008,61.2098,61.0841,61.093,24138.0
2022-02-09 15:45:00,68.01,68.1,68.01,68.09,34383.0,61.0841,61.1649,61.0841,61.1559,34383.0
2022-02-09 15:50:00,68.1,68.15,68.04,68.05,50365.0,61.1649,61.2098,61.111,61.12,50365.0
2022-02-09 15:55:00,68.05,68.18,68.02,68.18,142632.0,61.12,61.2367,61.093,61.2367,142632.0
2022-02-10 09:30:00,67.96,68.38,67.87,68.08,98343.0,61.0391,61.4164,60.9583,61.1469,98343.0
2022-02-10 09:35:00,68.06,68.26,68.0,68.08,33449.0,61.129,61.3086,61.0751,61.1469,33449.0
2022-02-10 09:40:00,68.08,68.24,67.94,68.12,24812.0,61.1469,61.2906,61.0212,61.1828,24812.0
2022-02-10 09:45:00,68.13,68.22,68.07,68.13,31818.0,61.1918,61.2727,61.1379,61.1918,31818.0
2022-02-10 09:50:00,68.13,68.13,67.89,67.92,20070.0,61.1918,61.1918,60.9763,61.0032,20070.0
2022-02-10 09:55:00,67.9,67.95,67.83,67.9,28716.0,60.9853,61.0302,60.9224,60.9853,28716.0
2022-02-10 10:00:00,67.88,67.91,67.74,67.78,18038.0,60.9673,60.9942,60.8415,60.8775,18038.0
2022-02-10 10:05:00,67.8,67.82,67.61,67.62,34858.0,60.8954,60.9134,60.7248,60.7338,34858.0
2022-02-10 10:10:00,67.65,67.72,67.59,67.7,27265.0,60.7607,60.8236,60.7068,60.8056,27265.0
2022-02-10 10:15:00,67.72,67.77,67.67,67.72,23455.0,60.8236,60.8685,60.7787,60.8236,23455.0
2022-02-10 10:20:00,67.72,67.79,67.56,67.56,14527.0,60.8236,60.8865,60.6799,60.6799,14527.0
2022-02-10 10:25:00,67.55,67.61,67.48,67.59,27072.0,60.6709,60.7248,60.608,60.7068,27072.0
2022-02-10 10:30:00,67.6,67.61,67.45,67.49,22017.0,60.7158,60.7248,60.5811,60.617,22017.0
2022-02-10 10:35:00,67.48,67.56,67.46,67.53,20174.0,60.608,60.6799,60.5901,60.6529,20174.0
2022-02-10 10:40:00,67.55,67.61,67.5,67.6,22331.0,60.6709,60.7248,60.626,60.7158,22331.0
2022-02-10 10:45:00,67.6,67.72,67.55,67.66,33697.0,60.7158,60.8236,60.6709,60.7697,33697.0
2022-02-10 10:50:00,67.67,67.77,67.63,67.67,28492.0,60.7787,60.8685,60.7427,60.7787,28492.0
2022-02-10 10:55:00,67.66,67.66,67.46,67.49,44132.0,60.7697,60.7697,60.5901,60.617,44132.0
2022-02-10 11:00:00,67.48,67.57,67.43,67.55,33289.0,60.608,60.6889,60.5631,60.6709,33289.0
2022-02-10 11:05:00,67.54,67.63,67.54,67.6,34403.0,60.6619,60.7427,60.6619,60.7158,34403.0
2022-02-10 11:10:00,67.59,67.61,67.44,67.51,31233.0,60.7068,60.7248,60.5721,60.635,31233.0
2022-02-10 11:15:00,67.52,67.54,67.42,67.42,22453.0,60.644,60.6619,60.5541,60.5541,22453.0
2022-02-10 11:20:00,67.43,67.43,67.34,67.37,45065.0,60.5631,60.5631,60.4823,60.5092,45065.0
2022-02-10 11:25:00,67.36,67.4,67.31,67.35,38862.0,60.5002,60.5362,60.4553,60.4913,38862.0
2022-02-10 11:30:00,67.36,67.48,67.34,67.47,57248.0,60.5002,60.608,60.4823,60.599,57248.0
2022-02-10 11:35:00,67.46,67.51,67.34,67.35,33572.0,60.5901,60.635,60.4823,60.4913,33572.0
2022-02-10 11:40:00,67.34,67.36,67.3,67.33,34049.0,60.4823,60.5002,60.4464,60.4733,34049.0
2022-02-10 11:45:00,67.33,67.36,67.28,67.31,64833.0,60.4733,60.5002,60.4284,60.4553,64833.0
2022-02-10 11:50:00,67.31,67.5,67.3,67.46,53690.0,60.4553,60.626,60.4464,60.5901,53690.0
2022-02-10 11:55:00,67.46,67.56,67.46,67.51,42733.0,60.5901,60.6799,60.5901,60.635,42733.0
2022-02-10 12:00:00,67.51,67.78,67.51,67.75,25351.0,60.635,60.8775,60.635,60.8505,25351.0
2022-02-10 12:05:00,67.75,67.77,67.69,67.7,21087.0,60.8505,60.8685,60.7966,60.8056,21087.0
2022-02-10 12:10:00,67.7,67.73,67.47,67.57,137872.0,60.8056,60.8326,60.599,60.6889,137872.0
2022-02-10 12:15:00,67.58,67.64,67.42,67.44,48286.0,60.6978,60.7517,60.5541,60.5721,48286.0
2022-02-10 12:20:00,67.44,67.45,67.36,67.42,25414.0,60.5721,60.5811,60.5002,60.5541,25414.0
2022-02-10 12:25:00,67.42,67.44,67.32,67.37,40040.0,60.5541,60.5721,60.4643,60.5092,40040.0
2022-02-10 12:30:00,67.37,67.38,67.28,67.36,52559.0,60.5092,60.5182,60.4284,60.5002,52559.0
2022-02-10 12:35:00,67.35,67.4,67.31,67.37,27684.0,60.4913,60.5362,60.4553,60.5092,27684.0
2022-02-10 12:40:00,67.37,67.44,67.33,67.37,28986.0,60.5092,60.5721,60.4733,60.5092,28986.0
2022-02-10 12:45:00,67.36,67.36,67.2,67.28,30249.0,60.5002,60.5002,60.3565,60.4284,30249.0
2022-02-10 12:50:00,67.29,67.3,67.16,67.16,13194.0,60.4374,60.4464,60.3206,60.3206,13194.0
2022-02-10 12:55:00,67.16,67.17,67.04,67.08,17909.0,60.3206,60.3296,60.2128,60.2488,17909.0
2022-02-10 13:00:00,67.08,67.11,66.96,66.97,27365.0,60.2488,60.2757,60.141,60.15,27365.0
2022-02-10 13:05:00,66.97,67.13,66.97,67.09,19054.0,60.15,60.2937,60.15,60.2577,19054.0
2022-02-10 13:10:00,67.1,67.24,67.1,67.23,17464.0,60.2667,60.3925,60.2667,60.3835,17464.0
2022-02-10 13:15:00,67.23,67.24,67.12,67.24,29845.0,60.3835,60.3925,60.2847,60.3925,29845.0
2022-02-10 13:20:00,67.26,67.33,67.25,67.32,26941.0,60.4104,60.4733,60.4014,60.4643,26941.0
2022-02-10 13:25:00,67.32,67.32,67.14,67.16,25391.0,60.4643,60.4643,60.3026,60.3206,25391.0
2022-02-10 13:30:00,67.14,67.21,67.13,67.14,23112.0,60.3026,60.3655,60.2937,60.3026,23112.0
2022-02-10 13:35:00,67.15,67.26,67.13,67.25,22559.0,60.3116,60.4104,60.2937,60.4014,22559.0
2022-02-10 13:40:00,67.25,67.27,67.2,67.21,17673.0,60.4014,60.4194,60.3565,60.3655,17673.0
2022-02-10 13:45:00,67.19,67.2,67.11,67.16,23177.0,60.3476,60.3565,60.2757,60.3206,23177.0
2022-02-10 13:50:00,67.14,67.15,67.07,67.11,18860.0,60.3026,60.3116,60.2398,60.2757,18860.0
2022-02-10 13:55:00,67.1,67.14,67.07,67.12,11265.0,60.2667,60.3026,60.2398,60.2847,11265.0
2022-02-10 14:00:00,67.13,67.22,67.12,67.19,22269.0,60.2937,60.3745,60.2847,60.3476,22269.0
2022-02-10 14:05:00,67.2,67.2,67.09,67.12,18011.0,60.3565,60.3565,60.2577,60.2847,18011.0
2022-02-10 14:10:00,67.13,67.14,67.05,67.07,16552.0,60.2937,60.3026,60.2218,60.2398,16552.0
2022-02-10 14:15:00,67.06,67.08,67.0,67.02,29021.0,60.2308,60.2488,60.1769,60.1949,29021.0
2022-02-10 14:20:00,67.01,67.06,67.0,67.02,33071.0,60.1859,60.2308,60.1769,60.1949,33071.0
2022-02-10 14:25:00,67.02,67.12,66.98,66.99,31061.0,60.1949,60.2847,60.1589,60.1679,31061.0
2022-02-10 14:30:00,67.0,67.0,66.93,66.93,26786.0,60.1769,60.1769,60.114,60.114,26786.0
2022-02-10 14:35:00,66.94,67.03,66.91,66.95,21892.0,60.123,60.2039,60.0961,60.132,21892.0
2022-02-10 14:40:00,66.95,66.96,66.9,66.94,27260.0,60.132,60.141,60.0871,60.123,27260.0
2022-02-10 14:45:00,66.94,67.05,66.94,66.97,36665.0,60.123,60.2218,60.123,60.15,36665.0
2022-02-10 14:50:00,66.98,67.01,66.95,66.95,23549.0,60.1589,60.1859,60.132,60.132,23549.0
2022-02-10 14:55:00,66.95,67.05,66.94,67.04,27259.0,60.132,60.2218,60.123,60.2128,27259.0
2022-02-10 15:00:00,67.06,67.07,66.98,67.04,36322.0,60.2308,60.2398,60.1589,60.2128,36322.0
2022-02-10 15:05:00,67.05,67.14,67.05,67.14,26090.0,60.2218,60.3026,60.2218,60.3026,26090.0
2022-02-10 15:10:00,67.14,67.14,67.04,67.04,25630.0,60.3026,60.3026,60.2128,60.2128,25630.0
2022-02-10 15:15:00,67.04,67.08,66.97,66.97,33396.0,60.2128,60.2488,60.15,60.15,33396.0
2022-02-10 15:20:00,66.97,66.98,66.91,66.97,36550.0,60.15,60.1589,60.0961,60.15,36550.0
2022-02-10 15:25:00,66.98,67.07,66.97,67.03,32909.0,60.1589,60.2398,60.15,60.2039,32909.0
2022-02-10 15:30:00,67.02,67.02,66.86,66.87,84074.0,60.1949,60.1949,60.0512,60.0601,84074.0
2022-02-10 15:35:00,66.87,67.04,66.87,66.9,66062.0,60.0601,60.2128,60.0601,60.0871,66062.0
2022-02-10 15:40:00,66.9,67.0,66.89,66.98,126211.0,60.0871,60.1769,60.0781,60.1589,126211.0
2022-02-10 15:45:00,66.97,66.99,66.88,66.92,102201.0,60.15,60.1679,60.0691,60.1051,102201.0
2022-02-10 15:50:00,66.92,67.03,66.84,67.01,229707.0,60.1051,60.2039,60.0332,60.1859,229707.0
2022-02-10 15:55:00,67.0,67.21,66.99,67.08,364464.0,60.1769,60.3655,60.1679,60.2488,364464.0
2022-02-11 09:30:00,67.22,67.34,67.09,67.32,47887.0,60.3745,60.4823,60.2577,60.4643,47887.0
2022-02-11 09:35:00,67.3,67.51,67.3,67.48,32512.0,60.4464,60.635,60.4464,60.608,32512.0
2022-02-11 09:40:00,67.52,67.62,67.44,67.59,32952.0,60.644,60.7338,60.5721,60.7068,32952.0
2022-02-11 09:45:00,67.6,67.62,67.47,67.5,53669.0,60.7158,60.7338,60.599,60.626,53669.0
2022-02-11 09:50:00,67.49,67.61,67.46,67.59,25755.0,60.617,60.7248,60.5901,60.7068,25755.0
2022-02-11 09:55:00,67.59,67.77,67.59,67.69,23609.0,60.7068,60.8685,60.7068,60.7966,23609.0
2022-02-11 10:00:00,67.66,67.7,67.48,67.55,21147.0,60.7697,60.8056,60.608,60.6709,21147.0
2022-02-11 10:05:00,67.55,67.68,67.5,67.68,27998.0,60.6709,60.7877,60.626,60.7877,27998.0
2022-02-11 10:10:00,67.69,67.79,67.64,67.78,24371.0,60.7966,60.8865,60.7517,60.8775,24371.0
2022-02-11 10:15:00,67.77,67.83,67.7,67.78,58072.0,60.8685,60.9224,60.8056,60.8775,58072.0
2022-02-11 10:20:00,67.78,67.84,67.73,67.84,74029.0,60.8775,60.9314,60.8326,60.9314,74029.0
2022-02-11 10:25:00,67.86,67.95,67.8,67.9,32111.0,60.9493,61.0302,60.8954,60.9853,32111.0
2022-02-11 10:30:00,67.9,67.9,67.74,67.74,23775.0,60.9853,60.9853,60.8415,60.8415,23775.0
2022-02-11 10:35:00,67.74,67.77,67.67,67.7,31382.0,60.8415,60.8685,60.7787,60.8056,31382.0
2022-02-11 10:40:00,67.69,67.77,67.66,67.74,54430.0,60.7966,60.8685,60.7697,60.8415,54430.0
2022-02-11 10:45:00,67.74,67.82,67.71,67.79,18994.0,60.8415,60.9134,60.8146,60.8865,18994.0
2022-02-11 10:50:00,67.78,67.84,67.71,67.74,29631.0,60.8775,60.9314,60.8146,60.8415,29631.0
2022-02-11 10:55:00,67.73,67.83,67.73,67.78,22199.0,60.8326,60.9224,60.8326,60.8775,22199.0
2022-02-11 11:00:00,67.78,67.89,67.76,67.85,16346.0,60.8775,60.9763,60.8595,60.9403,16346.0
2022-02-11 11:05:00,67.87,67.94,67.87,67.89,21365.0,60.9583,61.0212,60.9583,60.9763,21365.0
2022-02-11 11:10:00,67.89,67.98,67.81,67.98,42590.0,60.9763,61.0571,60.9044,61.0571,42590.0
2022-02-11 11:15:00,67.98,68.02,67.9,67.93,64109.0,61.0571,61.093,60.9853,61.0122,64109.0
2022-02-11 11:20:00,67.93,67.98,67.9,67.91,31501.0,61.0122,61.0571,60.9853,60.9942,31501.0
2022-02-11 11:25:00,67.9,67.95,67.77,67.78,29622.0,60.9853,61.0302,60.8685,60.8775,29622.0
2022-02-11 11:30:00,67.78,67.81,67.74,67.81,20801.0,60.8775,60.9044,60.8415,60.9044,20801.0
2022-02-11 11:35:00,67.81,67.83,67.72,67.78,40046.0,60.9044,60.9224,60.8236,60.8775,40046.0
2022-02-11 11:40:00,67.78,67.8,67.72,67.78,38701.0,60.8775,60.8954,60.8236,60.8775,38701.0
2022-02-11 11:45:00,67.78,67.87,67.76,67.8,70518.0,60.8775,60.9583,60.8595,60.8954,70518.0
2022-02-11 11:50:00,67.79,67.84,67.76,67.81,29175.0,60.8865,60.9314,60.8595,60.9044,29175.0
2022-02-11 11:55:00,67.82,67.93,67.82,67.91,25276.0,60.9134,61.0122,60.9134,60.9942,25276.0
2022-02-11 12:00:00,67.91,67.96,67.9,67.95,26285.0,60.9942,61.0391,60.9853,61.0302,26285.0
2022-02-11 12:05:00,67.95,68.01,67.9,67.91,33488.0,61.0302,61.0841,60.9853,60.9942,33488.0
2022-02-11 12:10:00,67.92,67.97,67.9,67.97,28539.0,61.0032,61.0481,60.9853,61.0481,28539.0
2022-02-11 12:15:00,67.96,67.98,67.91,67.94,30978.0,61.0391,61.0571,60.9942,61.0212,30978.0
2022-02-11 12:20:00,67.94,67.97,67.9,67.96,29567.0,61.0212,61.0481,60.9853,61.0391,29567.0
2022-02-11 12:25:00,67.95,68.01,67.94,68.01,13573.0,61.0302,61.0841,61.0212,61.0841,13573.0
2022-02-11 12:30:00,68.02,68.06,67.99,68.01,21103.0,61.093,61.129,61.0661,61.0841,21103.0
2022-02-11 12:35:00,68.01,68.02,67.97,67.98,12460.0,61.0841,61.093,61.0481,61.0571,12460.0
2022-02-11 12:40:00,67.98,67.99,67.92,67.93,17296.0,61.0571,61.0661,61.0032,61.0122,17296.0
2022-02-11 12:45:00,67.94,67.98,67.91,67.92,26358.0,61.0212,61.0571,60.9942,61.0032,26358.0
2022-02-11 12:50:00,67.93,68.05,67.91,68.05,24915.0,61.0122,61.12,60.9942,61.12,24915.0
2022-02-11 12:55:00,68.05,68.08,68.02,68.08,15615.0,61.12,61.1469,61.093,61.1469,15615.0
2022-02-11 13:00:00,68.09,68.18,68.08,68.16,25633.0,61.1559,61.2367,61.1469,61.2188,25633.0
2022-02-11 13:05:00,68.16,68.19,68.14,68.14,23677.0,61.2188,61.2457,61.2008,61.2008,23677.0
2022-02-11 13:10:00,68.13,68.16,68.09,68.09,19927.0,61.1918,61.2188,61.1559,61.1559,19927.0
2022-02-11 13:15:00,68.08,68.1,68.05,68.08,19515.0,61.1469,61.1649,61.12,61.1469,19515.0
2022-02-11 13:20:00,68.09,68.12,68.08,68.11,26231.0,61.1559,61.1828,61.1469,61.1739,26231.0
2022-02-11 13:25:00,68.11,68.11,68.02,68.03,34744.0,61.1739,61.1739,61.093,61.102,34744.0
2022-02-11 13:30:00,68.03,68.21,68.01,68.19,32320.0,61.102,61.2637,61.0841,61.2457,32320.0
2022-02-11 13:35:00,68.18,68.19,67.99,67.99,44866.0,61.2367,61.2457,61.0661,61.0661,44866.0
2022-02-11 13:40:00,67.97,68.01,67.86,67.87,21972.0,61.0481,61.0841,60.9493,60.9583,21972.0
2022-02-11 13:45:00,67.87,67.88,67.78,67.87,29089.0,60.9583,60.9673,60.8775,60.9583,29089.0
2022-02-11 13:50:00,67.87,67.97,67.81,67.95,42808.0,60.9583,61.0481,60.9044,61.0302,42808.0
2022-02-11 13:55:00,67.95,68.02,67.89,67.97,29317.0,61.0302,61.093,60.9763,61.0481,29317.0
2022-02-11 14:00:00,67.95,68.11,67.9,68.1,37445.0,61.0302,61.1739,60.9853,61.1649,37445.0
2022-02-11 14:05:00,68.08,68.25,68.02,68.17,30763.0,61.1469,61.2996,61.093,61.2278,30763.0
2022-02-11 14:10:00,68.17,68.34,68.16,68.34,26516.0,61.2278,61.3804,61.2188,61.3804,26516.0
2022-02-11 14:15:00,68.34,68.37,68.26,68.28,42665.0,61.3804,61.4074,61.3086,61.3266,42665.0
2022-02-11 14:20:00,68.27,68.34,68.26,68.27,27093.0,61.3176,61.3804,61.3086,61.3176,27093.0
2022-02-11 14:25:00,68.26,68.31,68.18,68.24,34057.0,61.3086,61.3535,61.2367,61.2906,34057.0
2022-02-11 14:30:00,68.25,68.53,68.24,68.49,39940.0,61.2996,61.5511,61.2906,61.5152,39940.0
2022-02-11 14:35:00,68.47,68.48,68.35,68.38,22504.0,61.4972,61.5062,61.3894,61.4164,22504.0
2022-02-11 14:40:00,68.38,68.39,68.27,68.3,29784.0,61.4164,61.4254,61.3176,61.3445,29784.0
2022-02-11 14:45:00,68.31,68.31,67.98,68.14,225175.0,61.3535,61.3535,61.0571,61.2008,225175.0
2022-02-11 14:50:00,68.14,68.14,68.03,68.06,59549.0,61.2008,61.2008,61.102,61.129,59549.0
2022-02-11 14:55:00,68.06,68.2,68.05,68.17,57742.0,61.129,61.2547,61.12,61.2278,57742.0
2022-02-11 15:00:00,68.14,68.14,67.98,68.07,54593.0,61.2008,61.2008,61.0571,61.1379,54593.0
2022-02-11 15:05:00,68.06,68.06,67.89,67.92,50224.0,61.129,61.129,60.9763,61.0032,50224.0
2022-02-11 15:10:00,67.93,68.1,67.89,68.06,31744.0,61.0122,61.1649,60.9763,61.129,31744.0
2022-02-11 15:15:00,68.06,68.1,67.94,67.99,36436.0,61.129,61.1649,61.0212,61.0661,36436.0
2022-02-11 15:20:00,68.0,68.06,67.9,67.91,31179.0,61.0751,61.129,60.9853,60.9942,31179.0
2022-02-11 15:25:00,67.92,68.0,67.87,68.0,43730.0,61.0032,61.0751,60.9583,61.0751,43730.0
2022-02-11 15:30:00,67.97,67.98,67.83,67.96,38388.0,61.0481,61.0571,60.9224,61.0391,38388.0
2022-02-11 15:35:00,67.96,68.01,67.89,67.95,71152.0,61.0391,61.0841,60.9763,61.0302,71152.0
2022-02-11 15:40:00,67.96,68.05,67.9,68.03,54520.0,61.0391,61.12,60.9853,61.102,54520.0
2022-02-11 15:45:00,68.02,68.21,68.0,68.2,50120.0,61.093,61.2637,61.0751,61.2547,50120.0
2022-02-11 15:50:00,68.21,68.26,68.08,68.09,92697.0,61.2637,61.3086,61.1469,61.1559,92697.0
2022-02-11 15:55:00,68.09,68.19,68.05,68.05,269524.0,61.1559,61.2457,61.12,61.12,269524.0
2022-02-14 09:30:00,68.27,68.48,68.08,68.18,47907.0,61.3176,61.5062,61.1469,61.2367,47907.0
2022-02-14 09:35:00,68.16,68.16,67.87,67.94,14738.0,61.2188,61.2188,60.9583,61.0212,14738.0
2022-02-14 09:40:00,67.93,68.0,67.68,67.68,27236.0,61.0122,61.0751,60.7877,60.7877,27236.0
2022-02-14 09:45:00,67.68,67.69,67.3,67.3,14767.0,60.7877,60.7966,60.4464,60.4464,14767.0
2022-02-14 09:50:00,67.23,67.28,67.12,67.24,15060.0,60.3835,60.4284,60.2847,60.3925,15060.0
2022-02-14 09:55:00,67.25,67.46,67.25,67.44,9706.0,60.4014,60.5901,60.4014,60.5721,9706.0
2022-02-14 10:00:00,67.42,67.55,67.41,67.42,21757.0,60.5541,60.6709,60.5452,60.5541,21757.0
2022-02-14 10:05:00,67.39,67.45,67.31,67.31,18067.0,60.5272,60.5811,60.4553,60.4553,18067.0
2022-02-14 10:10:00,67.27,67.34,67.22,67.23,18086.0,60.4194,60.4823,60.3745,60.3835,18086.0
2022-02-14 10:15:00,67.25,67.25,67.07,67.1,33232.0,60.4014,60.4014,60.2398,60.2667,33232.0
2022-02-14 10:20:00,67.09,67.26,67.09,67.25,21163.0,60.2577,60.4104,60.2577,60.4014,21163.0
2022-02-14 10:25:00,67.26,67.29,67.14,67.19,15527.0,60.4104,60.4374,60.3026,60.3476,15527.0
2022-02-14 10:30:00,67.18,67.29,67.14,67.28,20809.0,60.3386,60.4374,60.3026,60.4284,20809.0
2022-02-14 10:35:00,67.29,67.34,67.25,67.3,13627.0,60.4374,60.4823,60.4014,60.4464,13627.0
2022-02-14 10:40:00,67.32,67.32,67.03,67.06,16046.0,60.4643,60.4643,60.2039,60.2308,16046.0
2022-02-14 10:45:00,67.06,67.07,66.83,66.83,16309.0,60.2308,60.2398,60.0242,60.0242,16309.0
2022-02-14 10:50:00,66.82,66.89,66.75,66.75,19885.0,60.0152,60.0781,59.9524,59.9524,19885.0
2022-02-14 10:55:00,66.78,66.8,66.7,66.75,18856.0,59.9793,59.9973,59.9075,59.9524,18856.0
2022-02-14 11:00:00,66.75,66.88,66.74,66.85,19299.0,59.9524,60.0691,59.9434,60.0422,19299.0
2022-02-14 11:05:00,66.86,66.91,66.73,66.77,21367.0,60.0512,60.0961,59.9344,59.9703,21367.0
2022-02-14 11:10:00,66.76,66.78,66.65,66.71,17584.0,59.9613,59.9793,59.8625,59.9164,17584.0
2022-02-14 11:15:00,66.72,66.8,66.71,66.74,16138.0,59.9254,59.9973,59.9164,59.9434,16138.0
2022-02-14 11:20:00,66.73,66.75,66.64,66.65,15659.0,59.9344,59.9524,59.8536,59.8625,15659.0
2022-02-14 11:25:00,66.65,66.75,66.62,66.75,30092.0,59.8625,59.9524,59.8356,59.9524,30092.0
2022-02-14 11:30:00,66.73,66.96,66.72,66.95,47608.0,59.9344,60.141,59.9254,60.132,47608.0
2022-02-14 11:35:00,66.93,66.96,66.9,66.93,14260.0,60.114,60.141,60.0871,60.114,14260.0
2022-02-14 11:40:00,66.94,66.96,66.88,66.92,26162.0,60.123,60.141,60.0691,60.1051,26162.0
2022-02-14 11:45:00,66.92,67.05,66.91,67.0,26044.0,60.1051,60.2218,60.0961,60.1769,26044.0
2022-02-14 11:50:00,66.99,67.05,66.92,66.92,17229.0,60.1679,60.2218,60.1051,60.1051,17229.0
2022-02-14 11:55:00,66.92,67.01,66.91,67.01,36365.0,60.1051,60.1859,60.0961,60.1859,36365.0
2022-02-14 12:00:00,67.01,67.03,66.92,66.92,29695.0,60.1859,60.2039,60.1051,60.1051,29695.0
2022-02-14 12:05:00,66.92,66.92,66.82,66.84,27448.0,60.1051,60.1051,60.0152,60.0332,27448.0
2022-02-14 12:10:00,66.83,66.92,66.82,66.9,26614.0,60.0242,60.1051,60.0152,60.0871,26614.0
2022-02-14 12:15:00,66.9,67.14,66.89,67.14,20091.0,60.0871,60.3026,60.0781,60.3026,20091.0
2022-02-14 12:20:00,67.13,67.23,67.12,67.23,14119.0,60.2937,60.3835,60.2847,60.3835,14119.0
2022-02-14 12:25:00,67.24,67.3,67.22,67.3,18348.0,60.3925,60.4464,60.3745,60.4464,18348.0
2022-02-14 12:30:00,67.29,67.37,67.25,67.31,45670.0,60.4374,60.5092,60.4014,60.4553,45670.0
2022-02-14 12:35:00,67.31,67.4,67.26,67.39,15657.0,60.4553,60.5362,60.4104,60.5272,15657.0
2022-02-14 12:40:00,67.39,67.45,67.36,67.4,13342.0,60.5272,60.5811,60.5002,60.5362,13342.0
2022-02-14 12:45:00,67.39,67.39,67.32,67.37,13050.0,60.5272,60.5272,60.4643,60.5092,13050.0
2022-02-14 12:50:00,67.36,67.39,67.31,67.35,15965.0,60.5002,60.5272,60.4553,60.4913,15965.0
2022-02-14 12:55:00,67.36,67.46,67.35,67.45,27043.0,60.5002,60.5901,60.4913,60.5811,27043.0
2022-02-14 13:00:00,67.45,67.5,67.43,67.44,27059.0,60.5811,60.626,60.5631,60.5721,27059.0
2022-02-14 13:05:00,67.44,67.52,67.43,67.49,21756.0,60.5721,60.644,60.5631,60.617,21756.0
2022-02-14 13:10:00,67.49,67.53,67.49,67.5,20843.0,60.617,60.6529,60.617,60.626,20843.0
2022-02-14 13:15:00,67.5,67.5,67.37,67.42,35539.0,60.626,60.626,60.5092,60.5541,35539.0
2022-02-14 13:20:00,67.41,67.46,67.4,67.4,18529.0,60.5452,60.5901,60.5362,60.5362,18529.0
2022-02-14 13:25:00,67.4,67.44,67.38,67.44,19693.0,60.5362,60.5721,60.5182,60.5721,19693.0
2022-02-14 13:30:00,67.43,67.44,67.34,67.41,19585.0,60.5631,60.5721,60.4823,60.5452,19585.0
2022-02-14 13:35:00,67.41,67.44,67.33,67.42,15601.0,60.5452,60.5721,60.4733,60.5541,15601.0
2022-02-14 13:40:00,67.43,67.44,67.35,67.4,19910.0,60.5631,60.5721,60.4913,60.5362,19910.0
2022-02-14 13:45:00,67.4,67.43,67.32,67.34,23064.0,60.5362,60.5631,60.4643,60.4823,23064.0
2022-02-14 13:50:00,67.34,67.4,67.29,67.36,31542.0,60.4823,60.5362,60.4374,60.5002,31542.0
2022-02-14 13:55:00,67.36,67.43,67.32,67.42,25804.0,60.5002,60.5631,60.4643,60.5541,25804.0
2022-02-14 14:00:00,67.41,67.53,67.39,67.51,24068.0,60.5452,60.6529,60.5272,60.635,24068.0
2022-02-14 14:05:00,67.5,67.51,67.39,67.41,19347.0,60.626,60.635,60.5272,60.5452,19347.0
2022-02-14 14:10:00,67.41,67.47,67.39,67.46,17806.0,60.5452,60.599,60.5272,60.5901,17806.0
2022-02-14 14:15:00,67.45,67.49,67.38,67.48,22568.0,60.5811,60.617,60.5182,60.608,22568.0
2022-02-14 14:20:00,67.47,67.49,67.39,67.4,18251.0,60.599,60.617,60.5272,60.5362,18251.0
2022-02-14 14:25:00,67.4,67.59,67.39,67.47,49349.0,60.5362,60.7068,60.5272,60.599,49349.0
2022-02-14 14:30:00,67.45,67.61,67.4,67.61,28523.0,60.5811,60.7248,60.5362,60.7248,28523.0
2022-02-14 14:35:00,67.61,67.66,67.59,67.6,22507.0,60.7248,60.7697,60.7068,60.7158,22507.0
2022-02-14 14:40:00,67.6,67.67,67.6,67.63,18594.0,60.7158,60.7787,60.7158,60.7427,18594.0
2022-02-14 14:45:00,67.63,67.64,67.53,67.55,20247.0,60.7427,60.7517,60.6529,60.6709,20247.0
2022-02-14 14:50:00,67.55,67.64,67.54,67.55,22490.0,60.6709,60.7517,60.6619,60.6709,22490.0
2022-02-14 14:55:00,67.53,67.58,67.5,67.56,19201.0,60.6529,60.6978,60.626,60.6799,19201.0
2022-02-14 15:00:00,67.56,67.61,67.54,67.56,21378.0,60.6799,60.7248,60.6619,60.6799,21378.0
2022-02-14 15:05:00,67.56,67.65,67.52,67.65,28881.0,60.6799,60.7607,60.644,60.7607,28881.0
2022-02-14 15:10:00,67.64,67.64,67.57,67.59,29652.0,60.7517,60.7517,60.6889,60.7068,29652.0
2022-02-14 15:15:00,67.58,67.61,67.54,67.54,28942.0,60.6978,60.7248,60.6619,60.6619,28942.0
2022-02-14 15:20:00,67.55,67.6,67.49,67.57,41875.0,60.6709,60.7158,60.617,60.6889,41875.0
2022-02-14 15:25:00,67.57,67.57,67.48,67.51,46398.0,60.6889,60.6889,60.608,60.635,46398.0
2022-02-14 15:30:00,67.51,67.62,67.49,67.59,28975.0,60.635,60.7338,60.617,60.7068,28975.0
2022-02-14 15:35:00,67.59,67.62,67.56,67.58,32093.0,60.7068,60.7338,60.6799,60.6978,32093.0
2022-02-14 15:40:00,67.59,67.72,67.58,67.71,46703.0,60.7068,60.8236,60.6978,60.8146,46703.0
2022-02-14 15:45:00,67.72,67.77,67.62,67.73,95523.0,60.8236,60.8685,60.7338,60.8326,95523.0
2022-02-14 15:50:00,67.73,67.76,67.61,67.67,89233.0,60.8326,60.8595,60.7248,60.7787,89233.0
2022-02-14 15:55:00,67.66,67.71,67.58,67.59,157905.0,60.7697,60.8146,60.6978,60.7068,157905.0
2022-02-15 09:30:00,67.69,67.86,67.59,67.86,41849.0,60.7966,60.9493,60.7068,60.9493,41849.0
2022-02-15 09:35:00,67.84,67.93,67.75,67.91,25158.0,60.9314,61.0122,60.8505,60.9942,25158.0
2022-02-15 09:40:00,67.9,67.97,67.62,67.69,100158.0,60.9853,61.0481,60.7338,60.7966,100158.0
2022-02-15 09:45:00,67.7,67.81,67.63,67.66,57023.0,60.8056,60.9044,60.7427,60.7697,57023.0
2022-02-15 09:50:00,67.66,67.71,67.36,67.48,29664.0,60.7697,60.8146,60.5002,60.608,29664.0
2022-02-15 09:55:00,67.46,67.47,67.24,67.28,23780.0,60.5901,60.599,60.3925,60.4284,23780.0
2022-02-15 10:00:00,67.27,67.35,67.2,67.34,25327.0,60.4194,60.4913,60.3565,60.4823,25327.0
2022-02-15 10:05:00,67.36,67.38,67.2,67.34,38986.0,60.5002,60.5182,60.3565,60.4823,38986.0
2022-02-15 10:10:00,67.35,67.45,67.35,67.43,20074.0,60.4913,60.5811,60.4913,60.5631,20074.0
2022-02-15 10:15:00,67.44,67.68,67.43,67.66,25060.0,60.5721,60.7877,60.5631,60.7697,25060.0
2022-02-15 10:20:00,67.66,67.66,67.55,67.58,52119.0,60.7697,60.7697,60.6709,60.6978,52119.0
2022-02-15 10:25:00,67.58,67.61,67.5,67.56,23160.0,60.6978,60.7248,60.626,60.6799,23160.0
2022-02-15 10:30:00,67.56,67.56,67.46,67.48,26843.0,60.6799,60.6799,60.5901,60.608,26843.0
2022-02-15 10:35:00,67.49,67.51,67.42,67.48,18949.0,60.617,60.635,60.5541,60.608,18949.0
2022-02-15 10:40:00,67.49,67.51,67.42,67.46,23711.0,60.617,60.635,60.5541,60.5901,23711.0
2022-02-15 10:45:00,67.46,67.58,67.46,67.55,18054.0,60.5901,60.6978,60.5901,60.6709,18054.0
2022-02-15 10:50:00,67.54,67.55,67.46,67.48,15738.0,60.6619,60.6709,60.5901,60.608,15738.0
2022-02-15 10:55:00,67.48,67.56,67.47,67.54,21067.0,60.608,60.6799,60.599,60.6619,21067.0
2022-02-15 11:00:00,67.55,67.6,67.53,67.54,21885.0,60.6709,60.7158,60.6529,60.6619,21885.0
2022-02-15 11:05:00,67.54,67.55,67.43,67.48,12216.0,60.6619,60.6709,60.5631,60.608,12216.0
2022-02-15 11:10:00,67.48,67.54,67.45,67.51,11571.0,60.608,60.6619,60.5811,60.635,11571.0
2022-02-15 11:15:00,67.5,67.5,67.38,67.39,10999.0,60.626,60.626,60.5182,60.5272,10999.0
2022-02-15 11:20:00,67.38,67.38,67.3,67.33,10482.0,60.5182,60.5182,60.4464,60.4733,10482.0
2022-02-15 11:25:00,67.31,67.32,67.26,67.31,15329.0,60.4553,60.4643,60.4104,60.4553,15329.0
2022-02-15 11:30:00,67.32,67.36,67.27,67.36,9993.0,60.4643,60.5002,60.4194,60.5002,9993.0
2022-02-15 11:35:00,67.37,67.39,67.34,67.34,12614.0,60.5092,60.5272,60.4823,60.4823,12614.0
2022-02-15 11:40:00,67.32,67.41,67.32,67.37,12927.0,60.4643,60.5452,60.4643,60.5092,12927.0
2022-02-15 11:45:00,67.37,67.4,67.28,67.32,10261.0,60.5092,60.5362,60.4284,60.4643,10261.0
2022-02-15 11:50:00,67.32,67.33,67.22,67.27,14390.0,60.4643,60.4733,60.3745,60.4194,14390.0
2022-02-15 11:55:00,67.28,67.37,67.27,67.36,15314.0,60.4284,60.5092,60.4194,60.5002,15314.0
2022-02-15 12:00:00,67.36,67.43,67.33,67.42,8617.0,60.5002,60.5631,60.4733,60.5541,8617.0
2022-02-15 12:05:00,67.43,67.43,67.37,67.37,11594.0,60.5631,60.5631,60.5092,60.5092,11594.0
2022-02-15 12:10:00,67.38,67.38,67.29,67.29,13791.0,60.5182,60.5182,60.4374,60.4374,13791.0
2022-02-15 12:15:00,67.29,67.42,67.29,67.36,16019.0,60.4374,60.5541,60.4374,60.5002,16019.0
2022-02-15 12:20:00,67.37,67.45,67.36,67.43,16636.0,60.5092,60.5811,60.5002,60.5631,16636.0
2022-02-15 12:25:00,67.45,67.55,67.44,67.52,15741.0,60.5811,60.6709,60.5721,60.644,15741.0
2022-02-15 12:30:00,67.51,67.53,67.45,67.47,18820.0,60.635,60.6529,60.5811,60.599,18820.0
2022-02-15 12:35:00,67.47,67.52,67.45,67.52,13552.0,60.599,60.644,60.5811,60.644,13552.0
2022-02-15 12:40:00,67.51,67.53,67.48,67.49,20415.0,60.635,60.6529,60.608,60.617,20415.0
2022-02-15 12:45:00,67.49,67.49,67.43,67.43,12845.0,60.617,60.617,60.5631,60.5631,12845.0
2022-02-15 12:50:00,67.41,67.43,67.34,67.37,15555.0,60.5452,60.5631,60.4823,60.5092,15555.0
2022-02-15 12:55:00,67.37,67.39,67.32,67.36,12178.0,60.5092,60.5272,60.4643,60.5002,12178.0
2022-02-15 13:00:00,67.38,67.4,67.31,67.32,10929.0,60.5182,60.5362,60.4553,60.4643,10929.0
2022-02-15 13:05:00,67.32,67.32,67.25,67.28,14347.0,60.4643,60.4643,60.4014,60.4284,14347.0
2022-02-15 13:10:00,67.28,67.29,67.24,67.26,10687.0,60.4284,60.4374,60.3925,60.4104,10687.0
2022-02-15 13:15:00,67.26,67.26,67.21,67.26,16745.0,60.4104,60.4104,60.3655,60.4104,16745.0
2022-02-15 13:20:00,67.25,67.27,67.17,67.2,26493.0,60.4014,60.4194,60.3296,60.3565,26493.0
2022-02-15 13:25:00,67.21,67.24,67.18,67.22,18134.0,60.3655,60.3925,60.3386,60.3745,18134.0
2022-02-15 13:30:00,67.23,67.26,67.2,67.21,10230.0,60.3835,60.4104,60.3565,60.3655,10230.0
2022-02-15 13:35:00,67.2,67.24,67.17,67.21,12880.0,60.3565,60.3925,60.3296,60.3655,12880.0
2022-02-15 13:40:00,67.22,67.24,67.19,67.23,14207.0,60.3745,60.3925,60.3476,60.3835,14207.0
2022-02-15 13:45:00,67.23,67.24,67.17,67.17,17684.0,60.3835,60.3925,60.3296,60.3296,17684.0
2022-02-15 13:50:00,67.17,67.17,67.05,67.07,14272.0,60.3296,60.3296,60.2218,60.2398,14272.0
2022-02-15 13:55:00,67.07,67.09,67.04,67.04,26573.0,60.2398,60.2577,60.2128,60.2128,26573.0
2022-02-15 14:00:00,67.03,67.1,66.98,67.05,36226.0,60.2039,60.2667,60.1589,60.2218,36226.0
2022-02-15 14:05:00,67.05,67.1,67.02,67.03,48871.0,60.2218,60.2667,60.1949,60.2039,48871.0
2022-02-15 14:10:00,67.04,67.06,67.0,67.02,13067.0,60.2128,60.2308,60.1769,60.1949,13067.0
2022-02-15 14:15:00,67.04,67.08,67.01,67.08,19567.0,60.2128,60.2488,60.1859,60.2488,19567.0
2022-02-15 14:20:00,67.07,67.12,67.05,67.12,18828.0,60.2398,60.2847,60.2218,60.2847,18828.0
2022-02-15 14:25:00,67.12,67.14,67.1,67.14,14141.0,60.2847,60.3026,60.2667,60.3026,14141.0
2022-02-15 14:30:00,67.14,67.21,67.13,67.17,14937.0,60.3026,60.3655,60.2937,60.3296,14937.0
2022-02-15 14:35:00,67.18,67.21,67.13,67.15,8849.0,60.3386,60.3655,60.2937,60.3116,8849.0
2022-02-15 14:40:00,67.14,67.17,67.06,67.09,19028.0,60.3026,60.3296,60.2308,60.2577,19028.0
2022-02-15 14:45:00,67.09,67.09,67.02,67.04,33607.0,60.2577,60.2577,60.1949,60.2128,33607.0
2022-02-15 14:50:00,67.04,67.06,67.03,67.06,33427.0,60.2128,60.2308,60.2039,60.2308,33427.0
2022-02-15 14:55:00,67.06,67.1,67.05,67.08,17627.0,60.2308,60.2667,60.2218,60.2488,17627.0
2022-02-15 15:00:00,67.08,67.12,67.06,67.12,18353.0,60.2488,60.2847,60.2308,60.2847,18353.0
2022-02-15 15:05:00,67.11,67.11,67.07,67.08,9607.0,60.2757,60.2757,60.2398,60.2488,9607.0
2022-02-15 15:10:00,67.07,67.09,67.02,67.04,19840.0,60.2398,60.2577,60.1949,60.2128,19840.0
2022-02-15 15:15:00,67.03,67.08,67.01,67.07,13676.0,60.2039,60.2488,60.1859,60.2398,13676.0
2022-02-15 15:20:00,67.08,67.12,67.06,67.1,21232.0,60.2488,60.2847,60.2308,60.2667,21232.0
2022-02-15 15:25:00,67.09,67.11,67.06,67.1,17346.0,60.2577,60.2757,60.2308,60.2667,17346.0
2022-02-15 15:30:00,67.09,67.1,66.99,67.02,36051.0,60.2577,60.2667,60.1679,60.1949,36051.0
2022-02-15 15:35:00,67.03,67.04,66.87,66.88,37227.0,60.2039,60.2128,60.0601,60.0691,37227.0
2022-02-15 15:40:00,66.86,66.91,66.8,66.87,33093.0,60.0512,60.0961,59.9973,60.0601,33093.0
2022-02-15 15:45:00,66.88,66.93,66.81,66.9,48853.0,60.0691,60.114,60.0063,60.0871,48853.0
2022-02-15 15:50:00,66.92,67.08,66.92,66.97,74680.0,60.1051,60.2488,60.1051,60.15,74680.0
2022-02-15 15:55:00,66.98,67.06,66.93,66.99,121363.0,60.1589,60.2308,60.114,60.1679,121363.0
2022-02-16 09:30:00,66.95,67.38,66.88,67.35,61504.0,60.132,60.5182,60.0691,60.4913,61504.0
2022-02-16 09:35:00,67.36,67.52,67.21,67.52,35907.0,60.5002,60.644,60.3655,60.644,35907.0
2022-02-16 09:40:00,67.5,67.63,67.45,67.54,37456.0,60.626,60.7427,60.5811,60.6619,37456.0
2022-02-16 09:45:00,67.53,67.56,67.27,67.27,25941.0,60.6529,60.6799,60.4194,60.4194,25941.0
2022-02-16 09:50:00,67.24,67.41,67.23,67.25,24393.0,60.3925,60.5452,60.3835,60.4014,24393.0
2022-02-16 09:55:00,67.24,67.25,67.06,67.14,17727.0,60.3925,60.4014,60.2308,60.3026,17727.0
2022-02-16 10:00:00,67.16,67.27,67.04,67.14,39508.0,60.3206,60.4194,60.2128,60.3026,39508.0
2022-02-16 10:05:00,67.14,67.19,67.04,67.12,30650.0,60.3026,60.3476,60.2128,60.2847,30650.0
2022-02-16 10:10:00,67.12,67.21,67.09,67.17,39223.0,60.2847,60.3655,60.2577,60.3296,39223.0
2022-02-16 10:15:00,67.15,67.21,67.1,67.1,29431.0,60.3116,60.3655,60.2667,60.2667,29431.0
2022-02-16 10:20:00,67.09,67.15,66.93,66.97,19723.0,60.2577,60.3116,60.114,60.15,19723.0
2022-02-16 10:25:00,66.96,66.99,66.86,66.87,15802.0,60.141,60.1679,60.0512,60.0601,15802.0
2022-02-16 10:30:00,66.88,66.91,66.69,66.69,33056.0,60.0691,60.0961,59.8985,59.8985,33056.0
2022-02-16 10:35:00,66.7,66.7,66.57,66.58,28572.0,59.9075,59.9075,59.7907,59.7997,28572.0
2022-02-16 10:40:00,66.58,66.67,66.52,66.56,36538.0,59.7997,59.8805,59.7458,59.7817,36538.0
2022-02-16 10:45:00,66.55,66.59,66.4,66.4,30726.0,59.7727,59.8087,59.638,59.638,30726.0
2022-02-16 10:50:00,66.39,66.41,66.26,66.3,18599.0,59.629,59.647,59.5123,59.5482,18599.0
2022-02-16 10:55:00,66.29,66.37,66.22,66.37,31961.0,59.5392,59.6111,59.4763,59.6111,31961.0
2022-02-16 11:00:00,66.37,66.44,66.36,66.44,21736.0,59.6111,59.6739,59.6021,59.6739,21736.0
2022-02-16 11:05:00,66.45,66.48,66.34,66.38,18415.0,59.6829,59.7099,59.5841,59.62,18415.0
2022-02-16 11:10:00,66.38,66.55,66.36,66.54,22524.0,59.62,59.7727,59.6021,59.7638,22524.0
2022-02-16 11:15:00,66.54,66.54,66.4,66.42,24654.0,59.7638,59.7638,59.638,59.656,24654.0
2022-02-16 11:20:00,66.42,66.55,66.36,66.55,20839.0,59.656,59.7727,59.6021,59.7727,20839.0
2022-02-16 11:25:00,66.56,66.66,66.55,66.63,14942.0,59.7817,59.8715,59.7727,59.8446,14942.0
2022-02-16 11:30:00,66.63,66.69,66.6,66.63,14288.0,59.8446,59.8985,59.8176,59.8446,14288.0
2022-02-16 11:35:00,66.63,66.69,66.61,66.66,11879.0,59.8446,59.8985,59.8266,59.8715,11879.0
2022-02-16 11:40:00,66.67,66.67,66.61,66.65,14997.0,59.8805,59.8805,59.8266,59.8625,14997.0
2022-02-16 11:45:00,66.65,66.67,66.62,66.67,14164.0,59.8625,59.8805,59.8356,59.8805,14164.0
2022-02-16 11:50:00,66.67,66.75,66.63,66.72,13243.0,59.8805,59.9524,59.8446,59.9254,13243.0
2022-02-16 11:55:00,66.71,66.75,66.69,66.72,15252.0,59.9164,59.9524,59.8985,59.9254,15252.0
2022-02-16 12:00:00,66.71,66.78,66.69,66.77,16137.0,59.9164,59.9793,59.8985,59.9703,16137.0
2022-02-16 12:05:00,66.77,66.79,66.72,66.73,14977.0,59.9703,59.9883,59.9254,59.9344,14977.0
2022-02-16 12:10:00,66.73,66.78,66.72,66.77,12327.0,59.9344,59.9793,59.9254,59.9703,12327.0
2022-02-16 12:15:00,66.77,66.83,66.77,66.79,17511.0,59.9703,60.0242,59.9703,59.9883,17511.0
2022-02-16 12:20:00,66.78,66.82,66.76,66.81,8211.0,59.9793,60.0152,59.9613,60.0063,8211.0
2022-02-16 12:25:00,66.81,66.84,66.81,66.82,7983.0,60.0063,60.0332,60.0063,60.0152,7983.0
2022-02-16 12:30:00,66.81,66.84,66.74,66.74,11587.0,60.0063,60.0332,59.9434,59.9434,11587.0
2022-02-16 12:35:00,66.74,66.78,66.69,66.77,11932.0,59.9434,59.9793,59.8985,59.9703,11932.0
2022-02-16 12:40:00,66.77,66.79,66.67,66.7,14512.0,59.9703,59.9883,59.8805,59.9075,14512.0
2022-02-16 12:45:00,66.7,66.75,66.67,66.74,12084.0,59.9075,59.9524,59.8805,59.9434,12084.0
2022-02-16 12:50:00,66.74,66.79,66.73,66.78,8151.0,59.9434,59.9883,59.9344,59.9793,8151.0
2022-02-16 12:55:00,66.79,66.81,66.78,66.78,9591.0,59.9883,60.0063,59.9793,59.9793,9591.0
2022-02-16 13:00:00,66.79,66.85,66.78,66.83,11710.0,59.9883,60.0422,59.9793,60.0242,11710.0
2022-02-16 13:05:00,66.82,66.86,66.81,66.84,11046.0,60.0152,60.0512,60.0063,60.0332,11046.0
2022-02-16 13:10:00,66.84,66.86,66.76,66.77,14696.0,60.0332,60.0512,59.9613,59.9703,14696.0
2022-02-16 13:15:00,66.77,66.8,66.72,66.73,10965.0,59.9703,59.9973,59.9254,59.9344,10965.0
2022-02-16 13:20:00,66.73,66.73,66.67,66.69,9032.0,59.9344,59.9344,59.8805,59.8985,9032.0
2022-02-16 13:25:00,66.7,66.72,66.66,66.67,8252.0,59.9075,59.9254,59.8715,59.8805,8252.0
2022-02-16 13:30:00,66.65,66.7,66.61,66.61,12979.0,59.8625,59.9075,59.8266,59.8266,12979.0
2022-02-16 13:35:00,66.6,66.62,66.58,66.59,15870.0,59.8176,59.8356,59.7997,59.8087,15870.0
2022-02-16 13:40:00,66.58,66.58,66.45,66.51,19073.0,59.7997,59.7997,59.6829,59.7368,19073.0
2022-02-16 13:45:00,66.51,66.51,66.41,66.41,15355.0,59.7368,59.7368,59.647,59.647,15355.0
2022-02-16 13:50:00,66.41,66.49,66.4,66.49,14173.0,59.647,59.7188,59.638,59.7188,14173.0
2022-02-16 13:55:00,66.49,66.49,66.44,66.47,10210.0,59.7188,59.7188,59.6739,59.7009,10210.0
2022-02-16 14:00:00,66.48,66.69,66.45,66.65,36947.0,59.7099,59.8985,59.6829,59.8625,36947.0
2022-02-16 14:05:00,66.66,66.73,66.59,66.62,19597.0,59.8715,59.9344,59.8087,59.8356,19597.0
2022-02-16 14:10:00,66.63,66.64,66.51,66.53,16941.0,59.8446,59.8536,59.7368,59.7548,16941.0
2022-02-16 14:15:00,66.53,66.64,66.53,66.61,22013.0,59.7548,59.8536,59.7548,59.8266,22013.0
2022-02-16 14:20:00,66.6,66.71,66.58,66.69,22586.0,59.8176,59.9164,59.7997,59.8985,22586.0
2022-02-16 14:25:00,66.68,66.71,66.62,66.65,13539.0,59.8895,59.9164,59.8356,59.8625,13539.0
2022-02-16 14:30:00,66.66,66.72,66.62,66.63,19476.0,59.8715,59.9254,59.8356,59.8446,19476.0
2022-02-16 14:35:00,66.65,66.7,66.61,66.66,16176.0,59.8625,59.9075,59.8266,59.8715,16176.0
2022-02-16 14:40:00,66.67,66.69,66.6,66.67,18527.0,59.8805,59.8985,59.8176,59.8805,18527.0
2022-02-16 14:45:00,66.68,66.75,66.68,66.72,21770.0,59.8895,59.9524,59.8895,59.9254,21770.0
2022-02-16 14:50:00,66.73,66.81,66.72,66.8,17630.0,59.9344,60.0063,59.9254,59.9973,17630.0
2022-02-16 14:55:00,66.8,66.83,66.8,66.83,14018.0,59.9973,60.0242,59.9973,60.0242,14018.0
2022-02-16 15:00:00,66.84,66.85,66.74,66.83,22760.0,60.0332,60.0422,59.9434,60.0242,22760.0
2022-02-16 15:05:00,66.83,66.88,66.77,66.78,15993.0,60.0242,60.0691,59.9703,59.9793,15993.0
2022-02-16 15:10:00,66.79,66.81,66.75,66.76,17928.0,59.9883,60.0063,59.9524,59.9613,17928.0
2022-02-16 15:15:00,66.77,66.79,66.73,66.79,22360.0,59.9703,59.9883,59.9344,59.9883,22360.0
2022-02-16 15:20:00,66.79,66.86,66.79,66.84,24392.0,59.9883,60.0512,59.9883,60.0332,24392.0
2022-02-16 15:25:00,66.85,66.87,66.79,66.79,22031.0,60.0422,60.0601,59.9883,59.9883,22031.0
2022-02-16 15:30:00,66.79,66.81,66.7,66.79,27358.0,59.9883,60.0063,59.9075,59.9883,27358.0
2022-02-16 15:35:00,66.79,66.86,66.79,66.84,22678.0,59.9883,60.0512,59.9883,60.0332,22678.0
2022-02-16 15:40:00,66.84,66.93,66.82,66.89,35807.0,60.0332,60.114,60.0152,60.0781,35807.0
2022-02-16 15:45:00,66.9,66.92,66.84,66.89,33943.0,60.0871,60.1051,60.0332,60.0781,33943.0
2022-02-16 15:50:00,66.89,66.96,66.81,66.82,83581.0,60.0781,60.141,60.0063,60.0152,83581.0
2022-02-16 15:55:00,66.82,66.83,66.71,66.78,147310.0,60.0152,60.0242,59.9164,59.9793,147310.0
2022-02-17 09:30:00,66.87,66.93,66.67,66.9,64242.0,60.0601,60.114,59.8805,60.0871,64242.0
2022-02-17 09:35:00,66.92,67.08,66.85,66.87,39227.0,60.1051,60.2488,60.0422,60.0601,39227.0
2022-02-17 09:40:00,66.87,66.94,66.72,66.81,29254.0,60.0601,60.123,59.9254,60.0063,29254.0
2022-02-17 09:45:00,66.82,67.05,66.8,66.93,21664.0,60.0152,60.2218,59.9973,60.114,21664.0
2022-02-17 09:50:00,66.93,67.02,66.78,66.78,19968.0,60.114,60.1949,59.9793,59.9793,19968.0
2022-02-17 09:55:00,66.77,66.79,66.69,66.74,16287.0,59.9703,59.9883,59.8985,59.9434,16287.0
2022-02-17 10:00:00,66.73,66.74,66.63,66.71,65586.0,59.9344,59.9434,59.8446,59.9164,65586.0
2022-02-17 10:05:00,66.7,66.99,66.7,66.94,22193.0,59.9075,60.1679,59.9075,60.123,22193.0
2022-02-17 10:10:00,66.93,67.07,66.92,66.99,37101.0,60.114,60.2398,60.1051,60.1679,37101.0
2022-02-17 10:15:00,66.99,67.09,66.93,67.09,53421.0,60.1679,60.2577,60.114,60.2577,53421.0
2022-02-17 10:20:00,67.1,67.15,66.99,67.14,33664.0,60.2667,60.3116,60.1679,60.3026,33664.0
2022-02-17 10:25:00,67.14,67.19,67.08,67.18,21165.0,60.3026,60.3476,60.2488,60.3386,21165.0
2022-02-17 10:30:00,67.17,67.17,67.06,67.09,20861.0,60.3296,60.3296,60.2308,60.2577,20861.0
2022-02-17 10:35:00,67.1,67.31,67.1,67.31,18089.0,60.2667,60.4553,60.2667,60.4553,18089.0
2022-02-17 10:40:00,67.31,67.38,67.28,67.31,37580.0,60.4553,60.5182,60.4284,60.4553,37580.0
2022-02-17 10:45:00,67.31,67.49,67.29,67.48,31539.0,60.4553,60.617,60.4374,60.608,31539.0
2022-02-17 10:50:00,67.48,67.48,67.39,67.4,23176.0,60.608,60.608,60.5272,60.5362,23176.0
2022-02-17 10:55:00,67.4,67.43,67.32,67.33,20532.0,60.5362,60.5631,60.4643,60.4733,20532.0
2022-02-17 11:00:00,67.32,67.38,67.32,67.37,14807.0,60.4643,60.5182,60.4643,60.5092,14807.0
2022-02-17 11:05:00,67.37,67.4,67.3,67.3,25945.0,60.5092,60.5362,60.4464,60.4464,25945.0
2022-02-17 11:10:00,67.3,67.3,67.2,67.23,19888.0,60.4464,60.4464,60.3565,60.3835,19888.0
2022-02-17 11:15:00,67.23,67.25,67.14,67.14,16151.0,60.3835,60.4014,60.3026,60.3026,16151.0
2022-02-17 11:20:00,67.13,67.15,67.07,67.07,10408.0,60.2937,60.3116,60.2398,60.2398,10408.0
2022-02-17 11:25:00,67.07,67.18,67.04,67.17,26876.0,60.2398,60.3386,60.2128,60.3296,26876.0
2022-02-17 11:30:00,67.17,67.24,67.13,67.21,16209.0,60.3296,60.3925,60.2937,60.3655,16209.0
2022-02-17 11:35:00,67.22,67.28,67.21,67.23,14234.0,60.3745,60.4284,60.3655,60.3835,14234.0
2022-02-17 11:40:00,67.23,67.3,67.22,67.3,15739.0,60.3835,60.4464,60.3745,60.4464,15739.0
2022-02-17 11:45:00,67.29,67.37,67.27,67.3,18137.0,60.4374,60.5092,60.4194,60.4464,18137.0
2022-02-17 11:50:00,67.3,67.43,67.3,67.4,23097.0,60.4464,60.5631,60.4464,60.5362,23097.0
2022-02-17 11:55:00,67.4,67.41,67.36,67.39,20701.0,60.5362,60.5452,60.5002,60.5272,20701.0
2022-02-17 12:00:00,67.38,67.56,67.38,67.56,21100.0,60.5182,60.6799,60.5182,60.6799,21100.0
2022-02-17 12:05:00,67.56,67.63,67.54,67.56,15398.0,60.6799,60.7427,60.6619,60.6799,15398.0
2022-02-17 12:10:00,67.56,67.6,67.53,67.54,16206.0,60.6799,60.7158,60.6529,60.6619,16206.0
2022-02-17 12:15:00,67.55,67.68,67.55,67.67,16340.0,60.6709,60.7877,60.6709,60.7787,16340.0
2022-02-17 12:20:00,67.67,67.68,67.59,67.59,13458.0,60.7787,60.7877,60.7068,60.7068,13458.0
2022-02-17 12:25:00,67.6,67.61,67.52,67.56,21238.0,60.7158,60.7248,60.644,60.6799,21238.0
2022-02-17 12:30:00,67.57,67.59,67.52,67.58,10802.0,60.6889,60.7068,60.644,60.6978,10802.0
2022-02-17 12:35:00,67.58,67.62,67.55,67.56,8964.0,60.6978,60.7338,60.6709,60.6799,8964.0
2022-02-17 12:40:00,67.56,67.59,67.51,67.52,11550.0,60.6799,60.7068,60.635,60.644,11550.0
2022-02-17 12:45:00,67.52,67.54,67.48,67.53,11595.0,60.644,60.6619,60.608,60.6529,11595.0
2022-02-17 12:50:00,67.53,67.58,67.53,67.57,14340.0,60.6529,60.6978,60.6529,60.6889,14340.0
2022-02-17 12:55:00,67.58,67.63,67.55,67.61,12315.0,60.6978,60.7427,60.6709,60.7248,12315.0
2022-02-17 13:00:00,67.62,67.67,67.6,67.67,9013.0,60.7338,60.7787,60.7158,60.7787,9013.0
2022-02-17 13:05:00,67.67,67.72,67.65,67.7,16396.0,60.7787,60.8236,60.7607,60.8056,16396.0
2022-02-17 13:10:00,67.72,67.84,67.72,67.83,23570.0,60.8236,60.9314,60.8236,60.9224,23570.0
2022-02-17 13:15:00,67.83,67.93,67.83,67.9,18280.0,60.9224,61.0122,60.9224,60.9853,18280.0
2022-02-17 13:20:00,67.9,67.98,67.88,67.97,23724.0,60.9853,61.0571,60.9673,61.0481,23724.0
2022-02-17 13:25:00,67.97,68.0,67.92,67.92,22341.0,61.0481,61.0751,61.0032,61.0032,22341.0
2022-02-17 13:30:00,67.93,67.96,67.82,67.83,16669.0,61.0122,61.0391,60.9134,60.9224,16669.0
2022-02-17 13:35:00,67.82,67.93,67.82,67.92,12712.0,60.9134,61.0122,60.9134,61.0032,12712.0
2022-02-17 13:40:00,67.92,67.99,67.89,67.99,18761.0,61.0032,61.0661,60.9763,61.0661,18761.0
2022-02-17 13:45:00,68.0,68.07,68.0,68.03,15707.0,61.0751,61.1379,61.0751,61.102,15707.0
2022-02-17 13:50:00,68.03,68.05,67.98,68.01,16848.0,61.102,61.12,61.0571,61.0841,16848.0
2022-02-17 13:55:00,68.02,68.02,67.91,67.91,12763.0,61.093,61.093,60.9942,60.9942,12763.0
2022-02-17 14:00:00,67.91,67.93,67.87,67.92,21716.0,60.9942,61.0122,60.9583,61.0032,21716.0
2022-02-17 14:05:00,67.91,67.95,67.83,67.83,24209.0,60.9942,61.0302,60.9224,60.9224,24209.0
2022-02-17 14:10:00,67.83,67.92,67.82,67.9,22273.0,60.9224,61.0032,60.9134,60.9853,22273.0
2022-02-17 14:15:00,67.91,67.95,67.89,67.94,20889.0,60.9942,61.0302,60.9763,61.0212,20889.0
2022-02-17 14:20:00,67.95,67.97,67.92,67.92,22379.0,61.0302,61.0481,61.0032,61.0032,22379.0
2022-02-17 14:25:00,67.92,67.94,67.82,67.82,12700.0,61.0032,61.0212,60.9134,60.9134,12700.0
2022-02-17 14:30:00,67.83,67.9,67.81,67.85,25296.0,60.9224,60.9853,60.9044,60.9403,25296.0
2022-02-17 14:35:00,67.85,67.9,67.84,67.89,23117.0,60.9403,60.9853,60.9314,60.9763,23117.0
2022-02-17 14:40:00,67.89,67.91,67.85,67.86,22487.0,60.9763,60.9942,60.9403,60.9493,22487.0
2022-02-17 14:45:00,67.86,67.94,67.85,67.91,18869.0,60.9493,61.0212,60.9403,60.9942,18869.0
2022-02-17 14:50:00,67.92,67.96,67.89,67.92,20831.0,61.0032,61.0391,60.9763,61.0032,20831.0
2022-02-17 14:55:00,67.91,67.93,67.86,67.87,21975.0,60.9942,61.0122,60.9493,60.9583,21975.0
2022-02-17 15:00:00,67.88,67.95,67.86,67.95,25406.0,60.9673,61.0302,60.9493,61.0302,25406.0
2022-02-17 15:05:00,67.95,67.95,67.83,67.83,31147.0,61.0302,61.0302,60.9224,60.9224,31147.0
2022-02-17 15:10:00,67.83,67.83,67.73,67.76,27324.0,60.9224,60.9224,60.8326,60.8595,27324.0
2022-02-17 15:15:00,67.77,67.8,67.7,67.76,39721.0,60.8685,60.8954,60.8056,60.8595,39721.0
2022-02-17 15:20:00,67.75,67.88,67.73,67.84,40718.0,60.8505,60.9673,60.8326,60.9314,40718.0
2022-02-17 15:25:00,67.84,67.92,67.81,67.9,23949.0,60.9314,61.0032,60.9044,60.9853,23949.0
2022-02-17 15:30:00,67.91,67.94,67.85,67.87,30861.0,60.9942,61.0212,60.9403,60.9583,30861.0
2022-02-17 15:35:00,67.88,67.97,67.88,67.94,36415.0,60.9673,61.0481,60.9673,61.0212,36415.0
2022-02-17 15:40:00,67.93,67.94,67.8,67.8,47781.0,61.0122,61.0212,60.8954,60.8954,47781.0
2022-02-17 15:45:00,67.8,67.91,67.79,67.8,50329.0,60.8954,60.9942,60.8865,60.8954,50329.0
2022-02-17 15:50:00,67.8,67.85,67.72,67.83,95186.0,60.8954,60.9403,60.8236,60.9224,95186.0
2022-02-17 15:55:00,67.83,67.91,67.77,67.79,172143.0,60.9224,60.9942,60.8685,60.8865,172143.0
2022-02-18 09:30:00,67.51,67.85,67.5,67.85,96430.0,60.635,60.9403,60.626,60.9403,96430.0
2022-02-18 09:35:00,67.83,68.09,67.81,68.06,17618.0,60.9224,61.1559,60.9044,61.129,17618.0
2022-02-18 09:40:00,68.08,68.28,68.04,68.24,16591.0,61.1469,61.3266,61.111,61.2906,16591.0
2022-02-18 09:45:00,68.19,68.26,68.0,68.11,23861.0,61.2457,61.3086,61.0751,61.1739,23861.0
2022-02-18 09:50:00,68.08,68.08,67.81,67.91,17690.0,61.1469,61.1469,60.9044,60.9942,17690.0
2022-02-18 09:55:00,67.92,68.15,67.91,68.11,14557.0,61.0032,61.2098,60.9942,61.1739,14557.0
2022-02-18 10:00:00,68.12,68.34,68.09,68.31,13344.0,61.1828,61.3804,61.1559,61.3535,13344.0
2022-02-18 10:05:00,68.3,68.37,68.24,68.24,20075.0,61.3445,61.4074,61.2906,61.2906,20075.0
2022-02-18 10:10:00,68.25,68.26,68.05,68.08,35642.0,61.2996,61.3086,61.12,61.1469,35642.0
2022-02-18 10:15:00,68.09,68.25,68.07,68.2,55135.0,61.1559,61.2996,61.1379,61.2547,55135.0
2022-02-18 10:20:00,68.2,68.21,68.11,68.17,31744.0,61.2547,61.2637,61.1739,61.2278,31744.0
2022-02-18 10:25:00,68.19,68.25,68.18,68.23,52681.0,61.2457,61.2996,61.2367,61.2816,52681.0
2022-02-18 10:30:00,68.24,68.32,68.17,68.27,20870.0,61.2906,61.3625,61.2278,61.3176,20870.0
2022-02-18 10:35:00,68.27,68.36,68.23,68.31,18618.0,61.3176,61.3984,61.2816,61.3535,18618.0
2022-02-18 10:40:00,68.32,68.32,68.22,68.24,12005.0,61.3625,61.3625,61.2727,61.2906,12005.0
2022-02-18 10:45:00,68.25,68.26,68.06,68.07,24870.0,61.2996,61.3086,61.129,61.1379,24870.0
2022-02-18 10:50:00,68.08,68.26,68.08,68.16,17327.0,61.1469,61.3086,61.1469,61.2188,17327.0
2022-02-18 10:55:00,68.16,68.25,68.16,68.2,18835.0,61.2188,61.2996,61.2188,61.2547,18835.0
2022-02-18 11:00:00,68.2,68.38,68.19,68.28,34560.0,61.2547,61.4164,61.2457,61.3266,34560.0
2022-02-18 11:05:00,68.29,68.35,68.26,68.26,13721.0,61.3355,61.3894,61.3086,61.3086,13721.0
2022-02-18 11:10:00,68.26,68.28,68.11,68.17,16439.0,61.3086,61.3266,61.1739,61.2278,16439.0
2022-02-18 11:15:00,68.19,68.29,68.16,68.17,22578.0,61.2457,61.3355,61.2188,61.2278,22578.0
2022-02-18 11:20:00,68.17,68.21,68.1,68.2,21432.0,61.2278,61.2637,61.1649,61.2547,21432.0
2022-02-18 11:25:00,68.2,68.21,68.09,68.14,17529.0,61.2547,61.2637,61.1559,61.2008,17529.0
2022-02-18 11:30:00,68.14,68.2,68.07,68.13,25561.0,61.2008,61.2547,61.1379,61.1918,25561.0
2022-02-18 11:35:00,68.14,68.17,67.98,67.98,19050.0,61.2008,61.2278,61.0571,61.0571,19050.0
2022-02-18 11:40:00,67.96,67.96,67.9,67.96,15251.0,61.0391,61.0391,60.9853,61.0391,15251.0
2022-02-18 11:45:00,67.96,67.98,67.89,67.96,14784.0,61.0391,61.0571,60.9763,61.0391,14784.0
2022-02-18 11:50:00,67.93,67.93,67.82,67.86,29730.0,61.0122,61.0122,60.9134,60.9493,29730.0
2022-02-18 11:55:00,67.87,67.87,67.72,67.74,20684.0,60.9583,60.9583,60.8236,60.8415,20684.0
2022-02-18 12:00:00,67.73,67.74,67.64,67.69,13314.0,60.8326,60.8415,60.7517,60.7966,13314.0
2022-02-18 12:05:00,67.69,67.7,67.59,67.6,11695.0,60.7966,60.8056,60.7068,60.7158,11695.0
2022-02-18 12:10:00,67.6,67.69,67.59,67.64,10541.0,60.7158,60.7966,60.7068,60.7517,10541.0
2022-02-18 12:15:00,67.64,67.7,67.58,67.69,47811.0,60.7517,60.8056,60.6978,60.7966,47811.0
2022-02-18 12:20:00,67.7,67.7,67.54,67.61,16460.0,60.8056,60.8056,60.6619,60.7248,16460.0
2022-02-18 12:25:00,67.61,67.73,67.57,67.73,25880.0,60.7248,60.8326,60.6889,60.8326,25880.0
2022-02-18 12:30:00,67.72,67.76,67.67,67.76,18881.0,60.8236,60.8595,60.7787,60.8595,18881.0
2022-02-18 12:35:00,67.78,67.8,67.71,67.8,16749.0,60.8775,60.8954,60.8146,60.8954,16749.0
2022-02-18 12:40:00,67.79,67.88,67.79,67.85,10199.0,60.8865,60.9673,60.8865,60.9403,10199.0
2022-02-18 12:45:00,67.84,67.84,67.75,67.75,16228.0,60.9314,60.9314,60.8505,60.8505,16228.0
2022-02-18 12:50:00,67.76,67.79,67.71,67.72,10819.0,60.8595,60.8865,60.8146,60.8236,10819.0
2022-02-18 12:55:00,67.71,67.72,67.63,67.65,13711.0,60.8146,60.8236,60.7427,60.7607,13711.0
2022-02-18 13:00:00,67.64,67.73,67.61,67.73,11901.0,60.7517,60.8326,60.7248,60.8326,11901.0
2022-02-18 13:05:00,67.72,67.8,67.72,67.8,8815.0,60.8236,60.8954,60.8236,60.8954,8815.0
2022-02-18 13:10:00,67.8,67.88,67.79,67.83,15881.0,60.8954,60.9673,60.8865,60.9224,15881.0
2022-02-18 13:15:00,67.83,67.84,67.74,67.76,13628.0,60.9224,60.9314,60.8415,60.8595,13628.0
2022-02-18 13:20:00,67.75,67.88,67.72,67.86,16936.0,60.8505,60.9673,60.8236,60.9493,16936.0
2022-02-18 13:25:00,67.86,67.86,67.79,67.79,9600.0,60.9493,60.9493,60.8865,60.8865,9600.0
2022-02-18 13:30:00,67.78,67.78,67.7,67.74,11914.0,60.8775,60.8775,60.8056,60.8415,11914.0
2022-02-18 13:35:00,67.73,67.76,67.69,67.72,13237.0,60.8326,60.8595,60.7966,60.8236,13237.0
2022-02-18 13:40:00,67.72,67.76,67.64,67.68,19465.0,60.8236,60.8595,60.7517,60.7877,19465.0
2022-02-18 13:45:00,67.7,67.73,67.68,67.69,31257.0,60.8056,60.8326,60.7877,60.7966,31257.0
2022-02-18 13:50:00,67.69,67.74,67.67,67.73,19215.0,60.7966,60.8415,60.7787,60.8326,19215.0
2022-02-18 13:55:00,67.72,67.89,67.71,67.84,23728.0,60.8236,60.9763,60.8146,60.9314,23728.0
2022-02-18 14:00:00,67.84,67.91,67.8,67.87,69462.0,60.9314,60.9942,60.8954,60.9583,69462.0
2022-02-18 14:05:00,67.87,67.94,67.87,67.93,11631.0,60.9583,61.0212,60.9583,61.0122,11631.0
2022-02-18 14:10:00,67.92,68.06,67.91,68.06,16105.0,61.0032,61.129,60.9942,61.129,16105.0
2022-02-18 14:15:00,68.07,68.09,68.05,68.06,23734.0,61.1379,61.1559,61.12,61.129,23734.0
2022-02-18 14:20:00,68.06,68.11,68.05,68.1,24930.0,61.129,61.1739,61.12,61.1649,24930.0
2022-02-18 14:25:00,68.1,68.11,68.03,68.03,20845.0,61.1649,61.1739,61.102,61.102,20845.0
2022-02-18 14:30:00,68.03,68.04,67.95,67.97,17848.0,61.102,61.111,61.0302,61.0481,17848.0
2022-02-18 14:35:00,67.98,67.99,67.92,67.93,20141.0,61.0571,61.0661,61.0032,61.0122,20141.0
2022-02-18 14:40:00,67.93,68.03,67.91,68.01,15772.0,61.0122,61.102,60.9942,61.0841,15772.0
2022-02-18 14:45:00,68.02,68.05,67.97,68.03,21241.0,61.093,61.12,61.0481,61.102,21241.0
2022-02-18 14:50:00,68.02,68.12,67.99,68.12,14885.0,61.093,61.1828,61.0661,61.1828,14885.0
2022-02-18 14:55:00,68.13,68.17,68.09,68.13,15701.0,61.1918,61.2278,61.1559,61.1918,15701.0
2022-02-18 15:00:00,68.15,68.19,68.07,68.07,23495.0,61.2098,61.2457,61.1379,61.1379,23495.0
2022-02-18 15:05:00,68.07,68.1,67.99,68.01,17264.0,61.1379,61.1649,61.0661,61.0841,17264.0
2022-02-18 15:10:00,68.02,68.09,67.95,67.99,20267.0,61.093,61.1559,61.0302,61.0661,20267.0
2022-02-18 15:15:00,67.99,68.07,67.99,68.01,25583.0,61.0661,61.1379,61.0661,61.0841,25583.0
2022-02-18 15:20:00,68.01,68.05,67.98,68.04,26181.0,61.0841,61.12,61.0571,61.111,26181.0
2022-02-18 15:25:00,68.04,68.11,68.04,68.05,22024.0,61.111,61.1739,61.111,61.12,22024.0
2022-02-18 15:30:00,68.04,68.04,67.89,67.93,26127.0,61.111,61.111,60.9763,61.0122,26127.0
2022-02-18 15:35:00,67.94,68.03,67.93,67.99,28025.0,61.0212,61.102,61.0122,61.0661,28025.0
2022-02-18 15:40:00,67.99,68.14,67.98,68.11,29385.0,61.0661,61.2008,61.0571,61.1739,29385.0
2022-02-18 15:45:00,68.11,68.19,68.06,68.15,40719.0,61.1739,61.2457,61.129,61.2098,40719.0
2022-02-18 15:50:00,68.14,68.15,68.01,68.09,56188.0,61.2008,61.2098,61.0841,61.1559,56188.0
2022-02-18 15:55:00,68.09,68.15,68.07,68.15,116639.0,61.1559,61.2098,61.1379,61.2098,116639.0
2022-02-22 09:30:00,68.08,68.58,67.54,67.59,160625.0,61.1469,61.596,60.6619,60.7068,160625.0
2022-02-22 09:35:00,67.56,67.63,67.35,67.44,31989.0,60.6799,60.7427,60.4913,60.5721,31989.0
2022-02-22 09:40:00,67.42,67.6,67.29,67.33,45198.0,60.5541,60.7158,60.4374,60.4733,45198.0
2022-02-22 09:45:00,67.35,67.45,67.21,67.45,33479.0,60.4913,60.5811,60.3655,60.5811,33479.0
2022-02-22 09:50:00,67.45,67.64,67.39,67.62,39307.0,60.5811,60.7517,60.5272,60.7338,39307.0
2022-02-22 09:55:00,67.63,67.8,67.48,67.73,41790.0,60.7427,60.8954,60.608,60.8326,41790.0
2022-02-22 10:00:00,67.75,67.82,67.58,67.63,35460.0,60.8505,60.9134,60.6978,60.7427,35460.0
2022-02-22 10:05:00,67.61,67.68,67.34,67.38,32111.0,60.7248,60.7877,60.4823,60.5182,32111.0
2022-02-22 10:10:00,67.39,67.41,67.12,67.16,32003.0,60.5272,60.5452,60.2847,60.3206,32003.0
2022-02-22 10:15:00,67.17,67.25,67.07,67.16,40475.0,60.3296,60.4014,60.2398,60.3206,40475.0
2022-02-22 10:20:00,67.16,67.23,66.99,67.09,42116.0,60.3206,60.3835,60.1679,60.2577,42116.0
2022-02-22 10:25:00,67.11,67.26,67.09,67.22,28804.0,60.2757,60.4104,60.2577,60.3745,28804.0
2022-02-22 10:30:00,67.23,67.36,67.06,67.1,22732.0,60.3835,60.5002,60.2308,60.2667,22732.0
2022-02-22 10:35:00,67.09,67.17,66.97,67.08,47036.0,60.2577,60.3296,60.15,60.2488,47036.0
2022-02-22 10:40:00,67.08,67.09,66.91,66.95,31990.0,60.2488,60.2577,60.0961,60.132,31990.0
2022-02-22 10:45:00,66.95,67.21,66.95,67.03,73257.0,60.132,60.3655,60.132,60.2039,73257.0
2022-02-22 10:50:00,67.01,67.06,66.93,66.97,21862.0,60.1859,60.2308,60.114,60.15,21862.0
2022-02-22 10:55:00,66.96,67.05,66.94,67.01,19095.0,60.141,60.2218,60.123,60.1859,19095.0
2022-02-22 11:00:00,67.01,67.3,67.01,67.29,24309.0,60.1859,60.4464,60.1859,60.4374,24309.0
2022-02-22 11:05:00,67.32,67.33,67.21,67.3,21429.0,60.4643,60.4733,60.3655,60.4464,21429.0
2022-02-22 11:10:00,67.31,67.4,67.27,67.38,19997.0,60.4553,60.5362,60.4194,60.5182,19997.0
2022-02-22 11:15:00,67.39,67.57,67.39,67.54,18403.0,60.5272,60.6889,60.5272,60.6619,18403.0
2022-02-22 11:20:00,67.55,67.69,67.52,67.63,23819.0,60.6709,60.7966,60.644,60.7427,23819.0
2022-02-22 11:25:00,67.63,67.78,67.63,67.73,28579.0,60.7427,60.8775,60.7427,60.8326,28579.0
2022-02-22 11:30:00,67.72,67.72,67.55,67.55,17754.0,60.8236,60.8236,60.6709,60.6709,17754.0
2022-02-22 11:35:00,67.55,67.58,67.48,67.55,14048.0,60.6709,60.6978,60.608,60.6709,14048.0
2022-02-22 11:40:00,67.54,67.71,67.54,67.71,10893.0,60.6619,60.8146,60.6619,60.8146,10893.0
2022-02-22 11:45:00,67.71,67.75,67.68,67.73,10110.0,60.8146,60.8505,60.7877,60.8326,10110.0
2022-02-22 11:50:00,67.73,67.79,67.72,67.72,16161.0,60.8326,60.8865,60.8236,60.8236,16161.0
2022-02-22 11:55:00,67.73,67.79,67.69,67.79,27550.0,60.8326,60.8865,60.7966,60.8865,27550.0
2022-02-22 12:00:00,67.78,67.86,67.78,67.78,32802.0,60.8775,60.9493,60.8775,60.8775,32802.0
2022-02-22 12:05:00,67.79,67.82,67.75,67.77,17960.0,60.8865,60.9134,60.8505,60.8685,17960.0
2022-02-22 12:10:00,67.77,67.86,67.75,67.8,18095.0,60.8685,60.9493,60.8505,60.8954,18095.0
2022-02-22 12:15:00,67.78,67.81,67.74,67.75,17096.0,60.8775,60.9044,60.8415,60.8505,17096.0
2022-02-22 12:20:00,67.75,67.77,67.65,67.65,18182.0,60.8505,60.8685,60.7607,60.7607,18182.0
2022-02-22 12:25:00,67.64,67.65,67.5,67.52,13800.0,60.7517,60.7607,60.626,60.644,13800.0
2022-02-22 12:30:00,67.51,67.53,67.44,67.46,21328.0,60.635,60.6529,60.5721,60.5901,21328.0
2022-02-22 12:35:00,67.46,67.49,67.42,67.47,18827.0,60.5901,60.617,60.5541,60.599,18827.0
2022-02-22 12:40:00,67.47,67.49,67.37,67.4,14814.0,60.599,60.617,60.5092,60.5362,14814.0
2022-02-22 12:45:00,67.41,67.47,67.36,67.37,20988.0,60.5452,60.599,60.5002,60.5092,20988.0
2022-02-22 12:50:00,67.35,67.42,67.29,67.32,16698.0,60.4913,60.5541,60.4374,60.4643,16698.0
2022-02-22 12:55:00,67.31,67.32,67.21,67.24,15354.0,60.4553,60.4643,60.3655,60.3925,15354.0
2022-02-22 13:00:00,67.24,67.29,67.13,67.16,21926.0,60.3925,60.4374,60.2937,60.3206,21926.0
2022-02-22 13:05:00,67.17,67.27,67.14,67.26,21546.0,60.3296,60.4194,60.3026,60.4104,21546.0
2022-02-22 13:10:00,67.25,67.27,67.19,67.21,13226.0,60.4014,60.4194,60.3476,60.3655,13226.0
2022-02-22 13:15:00,67.2,67.22,67.12,67.16,28209.0,60.3565,60.3745,60.2847,60.3206,28209.0
2022-02-22 13:20:00,67.16,67.3,67.16,67.3,15261.0,60.3206,60.4464,60.3206,60.4464,15261.0
2022-02-22 13:25:00,67.3,67.36,67.28,67.33,13208.0,60.4464,60.5002,60.4284,60.4733,13208.0
2022-02-22 13:30:00,67.34,67.34,67.22,67.25,17942.0,60.4823,60.4823,60.3745,60.4014,17942.0
2022-02-22 13:35:00,67.26,67.3,67.21,67.21,15516.0,60.4104,60.4464,60.3655,60.3655,15516.0
2022-02-22 13:40:00,67.21,67.27,67.2,67.23,14448.0,60.3655,60.4194,60.3565,60.3835,14448.0
2022-02-22 13:45:00,67.23,67.28,67.19,67.19,15235.0,60.3835,60.4284,60.3476,60.3476,15235.0
2022-02-22 13:50:00,67.2,67.25,67.17,67.18,16029.0,60.3565,60.4014,60.3296,60.3386,16029.0
2022-02-22 13:55:00,67.18,67.28,67.18,67.27,12946.0,60.3386,60.4284,60.3386,60.4194,12946.0
2022-02-22 14:00:00,67.26,67.28,67.2,67.27,13673.0,60.4104,60.4284,60.3565,60.4194,13673.0
2022-02-22 14:05:00,67.26,67.31,67.21,67.24,19776.0,60.4104,60.4553,60.3655,60.3925,19776.0
2022-02-22 14:10:00,67.25,67.27,67.18,67.27,18743.0,60.4014,60.4194,60.3386,60.4194,18743.0
2022-02-22 14:15:00,67.27,67.29,67.21,67.29,18919.0,60.4194,60.4374,60.3655,60.4374,18919.0
2022-02-22 14:20:00,67.29,67.32,67.14,67.22,29974.0,60.4374,60.4643,60.3026,60.3745,29974.0
2022-02-22 14:25:00,67.23,67.42,67.17,67.24,39829.0,60.3835,60.5541,60.3296,60.3925,39829.0
2022-02-22 14:30:00,67.24,67.32,67.13,67.14,35076.0,60.3925,60.4643,60.2937,60.3026,35076.0
2022-02-22 14:35:00,67.15,67.2,67.12,67.16,21674.0,60.3116,60.3565,60.2847,60.3206,21674.0
2022-02-22 14:40:00,67.17,67.24,67.16,67.22,25783.0,60.3296,60.3925,60.3206,60.3745,25783.0
2022-02-22 14:45:00,67.23,67.32,67.16,67.31,38986.0,60.3835,60.4643,60.3206,60.4553,38986.0
2022-02-22 14:50:00,67.32,67.35,67.27,67.3,25560.0,60.4643,60.4913,60.4194,60.4464,25560.0
2022-02-22 14:55:00,67.3,67.35,67.24,67.24,35612.0,60.4464,60.4913,60.3925,60.3925,35612.0
2022-02-22 15:00:00,67.26,67.28,67.19,67.19,25058.0,60.4104,60.4284,60.3476,60.3476,25058.0
2022-02-22 15:05:00,67.19,67.23,67.05,67.06,24092.0,60.3476,60.3835,60.2218,60.2308,24092.0
2022-02-22 15:10:00,67.06,67.24,67.05,67.17,25734.0,60.2308,60.3925,60.2218,60.3296,25734.0
2022-02-22 15:15:00,67.18,67.23,67.13,67.19,23511.0,60.3386,60.3835,60.2937,60.3476,23511.0
2022-02-22 15:20:00,67.19,67.24,67.15,67.17,20515.0,60.3476,60.3925,60.3116,60.3296,20515.0
2022-02-22 15:25:00,67.17,67.34,67.16,67.25,27902.0,60.3296,60.4823,60.3206,60.4014,27902.0
2022-02-22 15:30:00,67.25,67.34,67.21,67.34,37970.0,60.4014,60.4823,60.3655,60.4823,37970.0
2022-02-22 15:35:00,67.33,67.43,67.31,67.43,36463.0,60.4733,60.5631,60.4553,60.5631,36463.0
2022-02-22 15:40:00,67.43,67.43,67.19,67.2,47046.0,60.5631,60.5631,60.3476,60.3565,47046.0
2022-02-22 15:45:00,67.2,67.22,67.13,67.17,40212.0,60.3565,60.3745,60.2937,60.3296,40212.0
2022-02-22 15:50:00,67.16,67.16,67.06,67.11,73001.0,60.3206,60.3206,60.2308,60.2757,73001.0
2022-02-22 15:55:00,67.11,67.36,67.11,67.33,227120.0,60.2757,60.5002,60.2757,60.4733,227120.0
2022-02-23 09:30:00,67.5,67.56,67.3,67.39,55483.0,60.626,60.6799,60.4464,60.5272,55483.0
2022-02-23 09:35:00,67.41,67.46,67.16,67.16,26123.0,60.5452,60.5901,60.3206,60.3206,26123.0
2022-02-23 09:40:00,67.16,67.47,67.09,67.38,29005.0,60.3206,60.599,60.2577,60.5182,29005.0
2022-02-23 09:45:00,67.36,67.47,67.29,67.45,19069.0,60.5002,60.599,60.4374,60.5811,19069.0
2022-02-23 09:50:00,67.49,67.54,67.34,67.47,22384.0,60.617,60.6619,60.4823,60.599,22384.0
2022-02-23 09:55:00,67.49,67.58,67.46,67.56,18298.0,60.617,60.6978,60.5901,60.6799,18298.0
2022-02-23 10:00:00,67.56,67.66,67.49,67.49,27240.0,60.6799,60.7697,60.617,60.617,27240.0
2022-02-23 10:05:00,67.48,67.63,67.47,67.51,16536.0,60.608,60.7427,60.599,60.635,16536.0
2022-02-23 10:10:00,67.48,67.49,67.32,67.34,12296.0,60.608,60.617,60.4643,60.4823,12296.0
2022-02-23 10:15:00,67.37,67.5,67.36,67.37,12915.0,60.5092,60.626,60.5002,60.5092,12915.0
2022-02-23 10:20:00,67.39,67.41,67.31,67.31,14854.0,60.5272,60.5452,60.4553,60.4553,14854.0
2022-02-23 10:25:00,67.29,67.3,67.13,67.19,13928.0,60.4374,60.4464,60.2937,60.3476,13928.0
2022-02-23 10:30:00,67.16,67.16,67.01,67.06,16100.0,60.3206,60.3206,60.1859,60.2308,16100.0
2022-02-23 10:35:00,67.07,67.23,67.06,67.15,21326.0,60.2398,60.3835,60.2308,60.3116,21326.0
2022-02-23 10:40:00,67.18,67.26,67.17,67.24,17208.0,60.3386,60.4104,60.3296,60.3925,17208.0
2022-02-23 10:45:00,67.26,67.35,67.23,67.34,8661.0,60.4104,60.4913,60.3835,60.4823,8661.0
2022-02-23 10:50:00,67.36,67.44,67.32,67.41,11454.0,60.5002,60.5721,60.4643,60.5452,11454.0
2022-02-23 10:55:00,67.4,67.4,67.25,67.28,16424.0,60.5362,60.5362,60.4014,60.4284,16424.0
2022-02-23 11:00:00,67.27,67.44,67.27,67.34,21171.0,60.4194,60.5721,60.4194,60.4823,21171.0
2022-02-23 11:05:00,67.36,67.39,67.29,67.37,9863.0,60.5002,60.5272,60.4374,60.5092,9863.0
2022-02-23 11:10:00,67.37,67.5,67.34,67.5,17491.0,60.5092,60.626,60.4823,60.626,17491.0
2022-02-23 11:15:00,67.5,67.61,67.48,67.58,9782.0,60.626,60.7248,60.608,60.6978,9782.0
2022-02-23 11:20:00,67.57,67.59,67.48,67.5,9424.0,60.6889,60.7068,60.608,60.626,9424.0
2022-02-23 11:25:00,67.51,67.53,67.43,67.43,18454.0,60.635,60.6529,60.5631,60.5631,18454.0
2022-02-23 11:30:00,67.44,67.48,67.35,67.36,9595.0,60.5721,60.608,60.4913,60.5002,9595.0
2022-02-23 11:35:00,67.36,67.44,67.22,67.26,13557.0,60.5002,60.5721,60.3745,60.4104,13557.0
2022-02-23 11:40:00,67.24,67.36,67.24,67.34,10972.0,60.3925,60.5002,60.3925,60.4823,10972.0
2022-02-23 11:45:00,67.34,67.44,67.34,67.42,10296.0,60.4823,60.5721,60.4823,60.5541,10296.0
2022-02-23 11:50:00,67.43,67.45,67.31,67.31,15250.0,60.5631,60.5811,60.4553,60.4553,15250.0
2022-02-23 11:55:00,67.32,67.34,67.28,67.32,10997.0,60.4643,60.4823,60.4284,60.4643,10997.0
2022-02-23 12:00:00,67.32,67.32,67.2,67.25,10124.0,60.4643,60.4643,60.3565,60.4014,10124.0
2022-02-23 12:05:00,67.23,67.26,67.13,67.17,11940.0,60.3835,60.4104,60.2937,60.3296,11940.0
2022-02-23 12:10:00,67.17,67.19,67.13,67.15,8784.0,60.3296,60.3476,60.2937,60.3116,8784.0
2022-02-23 12:15:00,67.16,67.32,67.15,67.32,14051.0,60.3206,60.4643,60.3116,60.4643,14051.0
2022-02-23 12:20:00,67.33,67.38,67.32,67.35,10602.0,60.4733,60.5182,60.4643,60.4913,10602.0
2022-02-23 12:25:00,67.36,67.4,67.33,67.36,11564.0,60.5002,60.5362,60.4733,60.5002,11564.0
2022-02-23 12:30:00,67.35,67.39,67.31,67.31,11155.0,60.4913,60.5272,60.4553,60.4553,11155.0
2022-02-23 12:35:00,67.33,67.33,67.27,67.31,9671.0,60.4733,60.4733,60.4194,60.4553,9671.0
2022-02-23 12:40:00,67.3,67.35,67.29,67.34,6442.0,60.4464,60.4913,60.4374,60.4823,6442.0
2022-02-23 12:45:00,67.33,67.37,67.29,67.3,7086.0,60.4733,60.5092,60.4374,60.4464,7086.0
2022-02-23 12:50:00,67.3,67.3,67.24,67.27,11959.0,60.4464,60.4464,60.3925,60.4194,11959.0
2022-02-23 12:55:00,67.28,67.36,67.27,67.36,10899.0,60.4284,60.5002,60.4194,60.5002,10899.0
2022-02-23 13:00:00,67.36,67.36,67.31,67.32,10949.0,60.5002,60.5002,60.4553,60.4643,10949.0
2022-02-23 13:05:00,67.31,67.35,67.3,67.34,6601.0,60.4553,60.4913,60.4464,60.4823,6601.0
2022-02-23 13:10:00,67.34,67.36,67.29,67.36,13987.0,60.4823,60.5002,60.4374,60.5002,13987.0
2022-02-23 13:15:00,67.35,67.42,67.32,67.42,9582.0,60.4913,60.5541,60.4643,60.5541,9582.0
2022-02-23 13:20:00,67.43,67.45,67.37,67.4,18165.0,60.5631,60.5811,60.5092,60.5362,18165.0
2022-02-23 13:25:00,67.4,67.44,67.34,67.34,26664.0,60.5362,60.5721,60.4823,60.4823,26664.0
2022-02-23 13:30:00,67.33,67.34,67.23,67.23,12997.0,60.4733,60.4823,60.3835,60.3835,12997.0
2022-02-23 13:35:00,67.23,67.28,67.18,67.26,26537.0,60.3835,60.4284,60.3386,60.4104,26537.0
2022-02-23 13:40:00,67.25,67.34,67.24,67.32,22920.0,60.4014,60.4823,60.3925,60.4643,22920.0
2022-02-23 13:45:00,67.33,67.42,67.33,67.38,26985.0,60.4733,60.5541,60.4733,60.5182,26985.0
2022-02-23 13:50:00,67.37,67.39,67.26,67.27,22682.0,60.5092,60.5272,60.4104,60.4194,22682.0
2022-02-23 13:55:00,67.27,67.35,67.23,67.34,15173.0,60.4194,60.4913,60.3835,60.4823,15173.0
2022-02-23 14:00:00,67.33,67.37,67.2,67.23,17039.0,60.4733,60.5092,60.3565,60.3835,17039.0
2022-02-23 14:05:00,67.24,67.29,67.22,67.23,46466.0,60.3925,60.4374,60.3745,60.3835,46466.0
2022-02-23 14:10:00,67.24,67.31,67.21,67.26,12681.0,60.3925,60.4553,60.3655,60.4104,12681.0
2022-02-23 14:15:00,67.25,67.36,67.23,67.33,20640.0,60.4014,60.5002,60.3835,60.4733,20640.0
2022-02-23 14:20:00,67.32,67.38,67.25,67.27,25004.0,60.4643,60.5182,60.4014,60.4194,25004.0
2022-02-23 14:25:00,67.28,67.32,67.25,67.28,20558.0,60.4284,60.4643,60.4014,60.4284,20558.0
2022-02-23 14:30:00,67.29,67.34,67.28,67.31,19111.0,60.4374,60.4823,60.4284,60.4553,19111.0
2022-02-23 14:35:00,67.31,67.35,67.3,67.34,14354.0,60.4553,60.4913,60.4464,60.4823,14354.0
2022-02-23 14:40:00,67.34,67.34,67.19,67.24,22359.0,60.4823,60.4823,60.3476,60.3925,22359.0
2022-02-23 14:45:00,67.25,67.31,67.25,67.25,11355.0,60.4014,60.4553,60.4014,60.4014,11355.0
2022-02-23 14:50:00,67.24,67.24,67.18,67.19,11017.0,60.3925,60.3925,60.3386,60.3476,11017.0
2022-02-23 14:55:00,67.2,67.29,67.18,67.28,30438.0,60.3565,60.4374,60.3386,60.4284,30438.0
2022-02-23 15:00:00,67.28,67.29,67.2,67.21,12382.0,60.4284,60.4374,60.3565,60.3655,12382.0
2022-02-23 15:05:00,67.22,67.27,67.19,67.2,15085.0,60.3745,60.4194,60.3476,60.3565,15085.0
2022-02-23 15:10:00,67.19,67.22,67.1,67.14,30677.0,60.3476,60.3745,60.2667,60.3026,30677.0
2022-02-23 15:15:00,67.14,67.19,67.07,67.09,29313.0,60.3026,60.3476,60.2398,60.2577,29313.0
2022-02-23 15:20:00,67.09,67.17,67.07,67.17,31971.0,60.2577,60.3296,60.2398,60.3296,31971.0
2022-02-23 15:25:00,67.17,67.21,67.14,67.2,33207.0,60.3296,60.3655,60.3026,60.3565,33207.0
2022-02-23 15:30:00,67.2,67.2,67.08,67.16,51337.0,60.3565,60.3565,60.2488,60.3206,51337.0
2022-02-23 15:35:00,67.16,67.22,67.1,67.15,43286.0,60.3206,60.3745,60.2667,60.3116,43286.0
2022-02-23 15:40:00,67.15,67.21,67.11,67.17,65174.0,60.3116,60.3655,60.2757,60.3296,65174.0
2022-02-23 15:45:00,67.16,67.23,67.14,67.17,100395.0,60.3206,60.3835,60.3026,60.3296,100395.0
2022-02-23 15:50:00,67.17,67.22,67.07,67.09,90898.0,60.3296,60.3745,60.2398,60.2577,90898.0
2022-02-23 15:55:00,67.09,67.13,67.04,67.11,198188.0,60.2577,60.2937,60.2128,60.2757,198188.0
2022-02-24 09:30:00,66.86,67.02,66.55,66.62,127718.0,60.0512,60.1949,59.7727,59.8356,127718.0
2022-02-24 09:35:00,66.61,66.61,66.13,66.17,84211.0,59.8266,59.8266,59.3955,59.4314,84211.0
2022-02-24 09:40:00,66.18,66.59,66.18,66.33,74265.0,59.4404,59.8087,59.4404,59.5751,74265.0
2022-02-24 09:45:00,66.32,66.35,66.12,66.18,71614.0,59.5662,59.5931,59.3865,59.4404,71614.0
2022-02-24 09:50:00,66.2,66.23,65.94,66.06,73498.0,59.4584,59.4853,59.2249,59.3326,73498.0
2022-02-24 09:55:00,66.05,66.32,65.9,66.32,66790.0,59.3237,59.5662,59.1889,59.5662,66790.0
2022-02-24 10:00:00,66.32,66.38,65.98,65.98,61966.0,59.5662,59.62,59.2608,59.2608,61966.0
2022-02-24 10:05:00,65.97,66.14,65.87,65.93,74400.0,59.2518,59.4045,59.162,59.2159,74400.0
2022-02-24 10:10:00,65.92,65.96,65.73,65.85,60582.0,59.2069,59.2428,59.0362,59.144,60582.0
2022-02-24 10:15:00,65.86,65.88,65.48,65.76,62854.0,59.153,59.171,58.8117,59.0632,62854.0
2022-02-24 10:20:00,65.75,65.78,65.6,65.65,119726.0,59.0542,59.0811,58.9195,58.9644,119726.0
2022-02-24 10:25:00,65.64,65.77,65.56,65.71,31830.0,58.9554,59.0722,58.8836,59.0183,31830.0
2022-02-24 10:30:00,65.71,65.84,65.64,65.78,38431.0,59.0183,59.135,58.9554,59.0811,38431.0
2022-02-24 10:35:00,65.78,65.8,65.68,65.7,31951.0,59.0811,59.0991,58.9913,59.0093,31951.0
2022-02-24 10:40:00,65.69,65.79,65.59,65.68,34743.0,59.0003,59.0901,58.9105,58.9913,34743.0
2022-02-24 10:45:00,65.67,65.67,65.34,65.35,45145.0,58.9824,58.9824,58.686,58.6949,45145.0
2022-02-24 10:50:00,65.35,65.55,65.32,65.49,33318.0,58.6949,58.8746,58.668,58.8207,33318.0
2022-02-24 10:55:00,65.48,65.49,65.12,65.19,76667.0,58.8117,58.8207,58.4884,58.5512,76667.0
2022-02-24 11:00:00,65.19,65.3,65.12,65.23,32701.0,58.5512,58.65,58.4884,58.5872,32701.0
2022-02-24 11:05:00,65.22,65.29,65.01,65.01,33286.0,58.5782,58.641,58.3896,58.3896,33286.0
2022-02-24 11:10:00,65.01,65.07,64.93,64.95,46328.0,58.3896,58.4435,58.3177,58.3357,46328.0
2022-02-24 11:15:00,64.95,65.07,64.83,64.86,54508.0,58.3357,58.4435,58.2279,58.2548,54508.0
2022-02-24 11:20:00,64.85,65.02,64.83,65.02,32862.0,58.2459,58.3985,58.2279,58.3985,32862.0
2022-02-24 11:25:00,65.04,65.13,64.98,64.99,17562.0,58.4165,58.4973,58.3626,58.3716,17562.0
2022-02-24 11:30:00,64.98,65.05,64.92,65.05,22414.0,58.3626,58.4255,58.3087,58.4255,22414.0
2022-02-24 11:35:00,65.04,65.06,64.8,64.8,33034.0,58.4165,58.4345,58.2009,58.2009,33034.0
2022-02-24 11:40:00,64.82,64.93,64.79,64.91,27371.0,58.2189,58.3177,58.192,58.2997,27371.0
2022-02-24 11:45:00,64.89,65.0,64.86,65.0,13782.0,58.2818,58.3806,58.2548,58.3806,13782.0
2022-02-24 11:50:00,64.99,65.15,64.98,65.15,35728.0,58.3716,58.5153,58.3626,58.5153,35728.0
2022-02-24 11:55:00,65.17,65.27,65.12,65.18,26437.0,58.5333,58.6231,58.4884,58.5423,26437.0
2022-02-24 12:00:00,65.16,65.21,65.06,65.08,17109.0,58.5243,58.5692,58.4345,58.4524,17109.0
2022-02-24 12:05:00,65.07,65.09,64.97,65.05,20111.0,58.4435,58.4614,58.3536,58.4255,20111.0
2022-02-24 12:10:00,65.07,65.12,65.01,65.01,24732.0,58.4435,58.4884,58.3896,58.3896,24732.0
2022-02-24 12:15:00,65.02,65.07,64.98,65.04,24822.0,58.3985,58.4435,58.3626,58.4165,24822.0
2022-02-24 12:20:00,65.04,65.06,64.95,65.06,23416.0,58.4165,58.4345,58.3357,58.4345,23416.0
2022-02-24 12:25:00,65.07,65.12,65.03,65.05,15590.0,58.4435,58.4884,58.4075,58.4255,15590.0
2022-02-24 12:30:00,65.04,65.04,64.72,64.73,22113.0,58.4165,58.4165,58.1291,58.1381,22113.0
2022-02-24 12:35:00,64.74,64.79,64.63,64.65,23563.0,58.1471,58.192,58.0483,58.0662,23563.0
2022-02-24 12:40:00,64.65,64.98,64.64,64.94,20721.0,58.0662,58.3626,58.0572,58.3267,20721.0
2022-02-24 12:45:00,64.95,65.13,64.93,65.13,14174.0,58.3357,58.4973,58.3177,58.4973,14174.0
2022-02-24 12:50:00,65.13,65.16,65.09,65.11,26201.0,58.4973,58.5243,58.4614,58.4794,26201.0
2022-02-24 12:55:00,65.11,65.11,64.93,64.96,24763.0,58.4794,58.4794,58.3177,58.3447,24763.0
2022-02-24 13:00:00,64.95,64.96,64.8,64.83,18487.0,58.3357,58.3447,58.2009,58.2279,18487.0
2022-02-24 13:05:00,64.83,64.95,64.82,64.92,15563.0,58.2279,58.3357,58.2189,58.3087,15563.0
2022-02-24 13:10:00,64.91,64.91,64.83,64.87,21636.0,58.2997,58.2997,58.2279,58.2638,21636.0
2022-02-24 13:15:00,64.87,64.89,64.78,64.8,19055.0,58.2638,58.2818,58.183,58.2009,19055.0
2022-02-24 13:20:00,64.8,64.8,64.68,64.69,28456.0,58.2009,58.2009,58.0932,58.1022,28456.0
2022-02-24 13:25:00,64.69,64.7,64.52,64.52,37101.0,58.1022,58.1111,57.9495,57.9495,37101.0
2022-02-24 13:30:00,64.51,64.72,64.48,64.62,33680.0,57.9405,58.1291,57.9135,58.0393,33680.0
2022-02-24 13:35:00,64.62,64.66,64.53,64.53,22867.0,58.0393,58.0752,57.9584,57.9584,22867.0
2022-02-24 13:40:00,64.51,64.56,64.46,64.49,23045.0,57.9405,57.9854,57.8956,57.9225,23045.0
2022-02-24 13:45:00,64.48,64.88,64.45,64.85,22827.0,57.9135,58.2728,57.8866,58.2459,22827.0
2022-02-24 13:50:00,64.85,64.89,64.8,64.86,15893.0,58.2459,58.2818,58.2009,58.2548,15893.0
2022-02-24 13:55:00,64.87,64.95,64.81,64.85,16160.0,58.2638,58.3357,58.2099,58.2459,16160.0
2022-02-24 14:00:00,64.87,65.0,64.86,64.94,33287.0,58.2638,58.3806,58.2548,58.3267,33287.0
2022-02-24 14:05:00,64.93,65.02,64.72,64.75,33581.0,58.3177,58.3985,58.1291,58.156,33581.0
2022-02-24 14:10:00,64.75,64.85,64.74,64.84,21317.0,58.156,58.2459,58.1471,58.2369,21317.0
2022-02-24 14:15:00,64.83,64.9,64.69,64.89,21000.0,58.2279,58.2908,58.1022,58.2818,21000.0
2022-02-24 14:20:00,64.89,65.04,64.89,65.0,25620.0,58.2818,58.4165,58.2818,58.3806,25620.0
2022-02-24 14:25:00,65.0,65.06,64.96,65.0,21558.0,58.3806,58.4345,58.3447,58.3806,21558.0
2022-02-24 14:30:00,65.0,65.03,64.95,64.97,34015.0,58.3806,58.4075,58.3357,58.3536,34015.0
2022-02-24 14:35:00,64.98,65.04,64.93,64.94,28391.0,58.3626,58.4165,58.3177,58.3267,28391.0
2022-02-24 14:40:00,64.94,64.96,64.86,64.94,25020.0,58.3267,58.3447,58.2548,58.3267,25020.0
2022-02-24 14:45:00,64.95,65.1,64.94,65.09,21095.0,58.3357,58.4704,58.3267,58.4614,21095.0
2022-02-24 14:50:00,65.08,65.11,64.98,65.05,19590.0,58.4524,58.4794,58.3626,58.4255,19590.0
2022-02-24 14:55:00,65.05,65.09,64.98,65.04,42757.0,58.4255,58.4614,58.3626,58.4165,42757.0
2022-02-24 15:00:00,65.04,65.14,65.02,65.14,27267.0,58.4165,58.5063,58.3985,58.5063,27267.0
2022-02-24 15:05:00,65.13,65.18,65.12,65.16,24482.0,58.4973,58.5423,58.4884,58.5243,24482.0
2022-02-24 15:10:00,65.16,65.29,65.16,65.27,24253.0,58.5243,58.641,58.5243,58.6231,24253.0
2022-02-24 15:15:00,65.27,65.27,65.13,65.13,33579.0,58.6231,58.6231,58.4973,58.4973,33579.0
2022-02-24 15:20:00,65.13,65.21,65.09,65.21,27525.0,58.4973,58.5692,58.4614,58.5692,27525.0
2022-02-24 15:25:00,65.2,65.23,65.09,65.12,30197.0,58.5602,58.5872,58.4614,58.4884,30197.0
2022-02-24 15:30:00,65.11,65.23,65.05,65.23,38027.0,58.4794,58.5872,58.4255,58.5872,38027.0
2022-02-24 15:35:00,65.24,65.25,65.07,65.13,92240.0,58.5961,58.6051,58.4435,58.4973,92240.0
2022-02-24 15:40:00,65.13,65.27,65.12,65.2,52731.0,58.4973,58.6231,58.4884,58.5602,52731.0
2022-02-24 15:45:00,65.19,65.34,65.18,65.29,67977.0,58.5512,58.686,58.5423,58.641,67977.0
2022-02-24 15:50:00,65.29,65.58,65.28,65.56,93501.0,58.641,58.9015,58.6321,58.8836,93501.0
2022-02-24 15:55:00,65.56,65.67,65.49,65.56,282086.0,58.8836,58.9824,58.8207,58.8836,282086.0
2022-02-25 09:30:00,65.77,66.25,65.7,66.24,153698.0,59.0722,59.5033,59.0093,59.4943,153698.0
2022-02-25 09:35:00,66.22,66.75,66.13,66.75,36593.0,59.4763,59.9524,59.3955,59.9524,36593.0
2022-02-25 09:40:00,66.75,66.84,66.63,66.63,26904.0,59.9524,60.0332,59.8446,59.8446,26904.0
2022-02-25 09:45:00,66.65,66.75,66.39,66.4,52333.0,59.8625,59.9524,59.629,59.638,52333.0
2022-02-25 09:50:00,66.41,66.49,66.29,66.32,18926.0,59.647,59.7188,59.5392,59.5662,18926.0
2022-02-25 09:55:00,66.32,66.59,66.31,66.59,32590.0,59.5662,59.8087,59.5572,59.8087,32590.0
2022-02-25 10:00:00,66.6,66.84,66.6,66.77,27010.0,59.8176,60.0332,59.8176,59.9703,27010.0
2022-02-25 10:05:00,66.76,66.86,66.69,66.74,19707.0,59.9613,60.0512,59.8985,59.9434,19707.0
2022-02-25 10:10:00,66.69,66.74,66.6,66.73,15212.0,59.8985,59.9434,59.8176,59.9344,15212.0
2022-02-25 10:15:00,66.73,66.75,66.58,66.64,19652.0,59.9344,59.9524,59.7997,59.8536,19652.0
2022-02-25 10:20:00,66.64,66.73,66.55,66.63,25539.0,59.8536,59.9344,59.7727,59.8446,25539.0
2022-02-25 10:25:00,66.63,66.81,66.62,66.8,24261.0,59.8446,60.0063,59.8356,59.9973,24261.0
2022-02-25 10:30:00,66.8,66.86,66.77,66.81,36730.0,59.9973,60.0512,59.9703,60.0063,36730.0
2022-02-25 10:35:00,66.82,66.93,66.78,66.92,20712.0,60.0152,60.114,59.9793,60.1051,20712.0
2022-02-25 10:40:00,66.93,67.0,66.85,66.89,23611.0,60.114,60.1769,60.0422,60.0781,23611.0
2022-02-25 10:45:00,66.89,66.97,66.8,66.96,34768.0,60.0781,60.15,59.9973,60.141,34768.0
2022-02-25 10:50:00,66.96,67.11,66.96,67.11,19625.0,60.141,60.2757,60.141,60.2757,19625.0
2022-02-25 10:55:00,67.1,67.16,67.04,67.13,24404.0,60.2667,60.3206,60.2128,60.2937,24404.0
2022-02-25 11:00:00,67.13,67.27,67.12,67.25,31685.0,60.2937,60.4194,60.2847,60.4014,31685.0
2022-02-25 11:05:00,67.25,67.45,67.23,67.42,29666.0,60.4014,60.5811,60.3835,60.5541,29666.0
2022-02-25 11:10:00,67.4,67.43,67.34,67.41,14862.0,60.5362,60.5631,60.4823,60.5452,14862.0
2022-02-25 11:15:00,67.4,67.43,67.25,67.28,23070.0,60.5362,60.5631,60.4014,60.4284,23070.0
2022-02-25 11:20:00,67.29,67.32,67.24,67.3,12892.0,60.4374,60.4643,60.3925,60.4464,12892.0
2022-02-25 11:25:00,67.3,67.36,67.23,67.27,21752.0,60.4464,60.5002,60.3835,60.4194,21752.0
2022-02-25 11:30:00,67.28,67.3,67.2,67.2,20379.0,60.4284,60.4464,60.3565,60.3565,20379.0
2022-02-25 11:35:00,67.19,67.33,67.15,67.32,18439.0,60.3476,60.4733,60.3116,60.4643,18439.0
2022-02-25 11:40:00,67.33,67.35,67.27,67.34,14752.0,60.4733,60.4913,60.4194,60.4823,14752.0
2022-02-25 11:45:00,67.34,67.34,67.22,67.23,19071.0,60.4823,60.4823,60.3745,60.3835,19071.0
2022-02-25 11:50:00,67.23,67.29,67.2,67.29,10417.0,60.3835,60.4374,60.3565,60.4374,10417.0
2022-02-25 11:55:00,67.3,67.36,67.3,67.31,15523.0,60.4464,60.5002,60.4464,60.4553,15523.0
2022-02-25 12:00:00,67.3,67.36,67.25,67.34,13933.0,60.4464,60.5002,60.4014,60.4823,13933.0
2022-02-25 12:05:00,67.35,67.36,67.29,67.32,17874.0,60.4913,60.5002,60.4374,60.4643,17874.0
2022-02-25 12:10:00,67.32,67.46,67.31,67.45,23001.0,60.4643,60.5901,60.4553,60.5811,23001.0
2022-02-25 12:15:00,67.45,67.52,67.41,67.41,17806.0,60.5811,60.644,60.5452,60.5452,17806.0
2022-02-25 12:20:00,67.42,67.52,67.42,67.52,13812.0,60.5541,60.644,60.5541,60.644,13812.0
2022-02-25 12:25:00,67.53,67.6,67.52,67.59,19106.0,60.6529,60.7158,60.644,60.7068,19106.0
2022-02-25 12:30:00,67.57,67.57,67.48,67.55,21428.0,60.6889,60.6889,60.608,60.6709,21428.0
2022-02-25 12:35:00,67.56,67.62,67.51,67.57,9833.0,60.6799,60.7338,60.635,60.6889,9833.0
2022-02-25 12:40:00,67.6,67.7,67.6,67.67,13439.0,60.7158,60.8056,60.7158,60.7787,13439.0
2022-02-25 12:45:00,67.67,67.75,67.64,67.75,12806.0,60.7787,60.8505,60.7517,60.8505,12806.0
2022-02-25 12:50:00,67.76,67.83,67.74,67.8,14567.0,60.8595,60.9224,60.8415,60.8954,14567.0
2022-02-25 12:55:00,67.82,67.83,67.67,67.67,15344.0,60.9134,60.9224,60.7787,60.7787,15344.0
2022-02-25 13:00:00,67.68,67.73,67.62,67.67,18240.0,60.7877,60.8326,60.7338,60.7787,18240.0
2022-02-25 13:05:00,67.67,67.69,67.62,67.65,11547.0,60.7787,60.7966,60.7338,60.7607,11547.0
2022-02-25 13:10:00,67.65,67.67,67.55,67.67,24793.0,60.7607,60.7787,60.6709,60.7787,24793.0
2022-02-25 13:15:00,67.66,67.72,67.63,67.68,19860.0,60.7697,60.8236,60.7427,60.7877,19860.0
2022-02-25 13:20:00,67.68,67.7,67.61,67.64,10466.0,60.7877,60.8056,60.7248,60.7517,10466.0
2022-02-25 13:25:00,67.65,67.77,67.64,67.77,15044.0,60.7607,60.8685,60.7517,60.8685,15044.0
2022-02-25 13:30:00,67.76,67.79,67.7,67.76,16494.0,60.8595,60.8865,60.8056,60.8595,16494.0
2022-02-25 13:35:00,67.75,67.75,67.64,67.66,25219.0,60.8505,60.8505,60.7517,60.7697,25219.0
2022-02-25 13:40:00,67.67,67.88,67.66,67.87,26377.0,60.7787,60.9673,60.7697,60.9583,26377.0
2022-02-25 13:45:00,67.86,67.91,67.83,67.89,19753.0,60.9493,60.9942,60.9224,60.9763,19753.0
2022-02-25 13:50:00,67.91,67.92,67.81,67.81,19439.0,60.9942,61.0032,60.9044,60.9044,19439.0
2022-02-25 13:55:00,67.81,67.83,67.68,67.72,19609.0,60.9044,60.9224,60.7877,60.8236,19609.0
2022-02-25 14:00:00,67.72,67.77,67.67,67.74,15173.0,60.8236,60.8685,60.7787,60.8415,15173.0
2022-02-25 14:05:00,67.75,67.8,67.72,67.8,17553.0,60.8505,60.8954,60.8236,60.8954,17553.0
2022-02-25 14:10:00,67.79,67.85,67.74,67.84,17672.0,60.8865,60.9403,60.8415,60.9314,17672.0
2022-02-25 14:15:00,67.84,67.84,67.74,67.76,13134.0,60.9314,60.9314,60.8415,60.8595,13134.0
2022-02-25 14:20:00,67.75,67.78,67.7,67.76,14743.0,60.8505,60.8775,60.8056,60.8595,14743.0
2022-02-25 14:25:00,67.76,67.77,67.7,67.75,15376.0,60.8595,60.8685,60.8056,60.8505,15376.0
2022-02-25 14:30:00,67.76,67.77,67.6,67.63,14825.0,60.8595,60.8685,60.7158,60.7427,14825.0
2022-02-25 14:35:00,67.63,67.67,67.56,67.56,18857.0,60.7427,60.7787,60.6799,60.6799,18857.0
2022-02-25 14:40:00,67.56,67.57,67.51,67.57,15915.0,60.6799,60.6889,60.635,60.6889,15915.0
2022-02-25 14:45:00,67.57,67.6,67.54,67.56,18696.0,60.6889,60.7158,60.6619,60.6799,18696.0
2022-02-25 14:50:00,67.56,67.56,67.48,67.53,18192.0,60.6799,60.6799,60.608,60.6529,18192.0
2022-02-25 14:55:00,67.54,67.69,67.54,67.62,23706.0,60.6619,60.7966,60.6619,60.7338,23706.0
2022-02-25 15:00:00,67.61,67.61,67.54,67.55,29584.0,60.7248,60.7248,60.6619,60.6709,29584.0
2022-02-25 15:05:00,67.55,67.66,67.52,67.65,26837.0,60.6709,60.7697,60.644,60.7607,26837.0
2022-02-25 15:10:00,67.66,67.67,67.52,67.62,47419.0,60.7697,60.7787,60.644,60.7338,47419.0
2022-02-25 15:15:00,67.62,67.71,67.61,67.68,20476.0,60.7338,60.8146,60.7248,60.7877,20476.0
2022-02-25 15:20:00,67.69,67.77,67.67,67.72,22278.0,60.7966,60.8685,60.7787,60.8236,22278.0
2022-02-25 15:25:00,67.72,67.78,67.67,67.68,18394.0,60.8236,60.8775,60.7787,60.7877,18394.0
2022-02-25 15:30:00,67.69,67.8,67.66,67.66,50637.0,60.7966,60.8954,60.7697,60.7697,50637.0
2022-02-25 15:35:00,67.64,67.65,67.53,67.63,41514.0,60.7517,60.7607,60.6529,60.7427,41514.0
2022-02-25 15:40:00,67.63,67.85,67.63,67.77,164428.0,60.7427,60.9403,60.7427,60.8685,164428.0
2022-02-25 15:45:00,67.77,67.94,67.73,67.84,206067.0,60.8685,61.0212,60.8326,60.9314,206067.0
2022-02-25 15:50:00,67.85,67.96,67.84,67.87,114305.0,60.9403,61.0391,60.9314,60.9583,114305.0
2022-02-25 15:55:00,67.85,68.04,67.83,67.98,259182.0,60.9403,61.111,60.9224,61.0571,259182.0
2022-02-28 09:30:00,66.99,67.31,66.67,66.8,183508.0,60.1679,60.4553,59.8805,59.9973,183508.0
2022-02-28 09:35:00,66.77,67.27,66.74,67.27,68627.0,59.9703,60.4194,59.9434,60.4194,68627.0
2022-02-28 09:40:00,67.25,67.51,67.05,67.45,39109.0,60.4014,60.635,60.2218,60.5811,39109.0
2022-02-28 09:45:00,67.42,67.6,67.39,67.55,30264.0,60.5541,60.7158,60.5272,60.6709,30264.0
2022-02-28 09:50:00,67.54,67.69,67.32,67.32,37322.0,60.6619,60.7966,60.4643,60.4643,37322.0
2022-02-28 09:55:00,67.31,67.4,67.19,67.37,48790.0,60.4553,60.5362,60.3476,60.5092,48790.0
2022-02-28 10:00:00,67.35,67.57,67.23,67.44,31045.0,60.4913,60.6889,60.3835,60.5721,31045.0
2022-02-28 10:05:00,67.43,67.48,67.39,67.42,35484.0,60.5631,60.608,60.5272,60.5541,35484.0
2022-02-28 10:10:00,67.43,67.61,67.38,67.43,37887.0,60.5631,60.7248,60.5182,60.5631,37887.0
2022-02-28 10:15:00,67.41,67.42,67.24,67.25,16647.0,60.5452,60.5541,60.3925,60.4014,16647.0
2022-02-28 10:20:00,67.25,67.33,67.22,67.3,27290.0,60.4014,60.4733,60.3745,60.4464,27290.0
2022-02-28 10:25:00,67.3,67.31,67.09,67.09,26279.0,60.4464,60.4553,60.2577,60.2577,26279.0
2022-02-28 10:30:00,67.09,67.23,67.04,67.11,22257.0,60.2577,60.3835,60.2128,60.2757,22257.0
2022-02-28 10:35:00,67.09,67.17,67.09,67.16,20849.0,60.2577,60.3296,60.2577,60.3206,20849.0
2022-02-28 10:40:00,67.17,67.23,67.08,67.22,29120.0,60.3296,60.3835,60.2488,60.3745,29120.0
2022-02-28 10:45:00,67.22,67.22,67.13,67.17,21076.0,60.3745,60.3745,60.2937,60.3296,21076.0
2022-02-28 10:50:00,67.17,67.21,67.08,67.15,31533.0,60.3296,60.3655,60.2488,60.3116,31533.0
2022-02-28 10:55:00,67.15,67.18,67.09,67.18,19187.0,60.3116,60.3386,60.2577,60.3386,19187.0
2022-02-28 11:00:00,67.17,67.3,67.17,67.21,18149.0,60.3296,60.4464,60.3296,60.3655,18149.0
2022-02-28 11:05:00,67.2,67.42,67.2,67.4,20839.0,60.3565,60.5541,60.3565,60.5362,20839.0
2022-02-28 11:10:00,67.37,67.41,67.3,67.34,7911.0,60.5092,60.5452,60.4464,60.4823,7911.0
2022-02-28 11:15:00,67.34,67.44,67.34,67.4,12093.0,60.4823,60.5721,60.4823,60.5362,12093.0
2022-02-28 11:20:00,67.39,67.47,67.37,67.4,65973.0,60.5272,60.599,60.5092,60.5362,65973.0
2022-02-28 11:25:00,67.39,67.41,67.32,67.34,17742.0,60.5272,60.5452,60.4643,60.4823,17742.0
2022-02-28 11:30:00,67.34,67.4,67.29,67.37,15418.0,60.4823,60.5362,60.4374,60.5092,15418.0
2022-02-28 11:35:00,67.35,67.37,67.19,67.19,27815.0,60.4913,60.5092,60.3476,60.3476,27815.0
2022-02-28 11:40:00,67.18,67.18,67.07,67.12,15957.0,60.3386,60.3386,60.2398,60.2847,15957.0
2022-02-28 11:45:00,67.15,67.15,66.94,66.98,20672.0,60.3116,60.3116,60.123,60.1589,20672.0
2022-02-28 11:50:00,66.97,67.18,66.95,67.1,76085.0,60.15,60.3386,60.132,60.2667,76085.0
2022-02-28 11:55:00,67.12,67.21,67.12,67.17,25239.0,60.2847,60.3655,60.2847,60.3296,25239.0
2022-02-28 12:00:00,67.17,67.3,67.17,67.28,20022.0,60.3296,60.4464,60.3296,60.4284,20022.0
2022-02-28 12:05:00,67.29,67.31,67.13,67.14,24204.0,60.4374,60.4553,60.2937,60.3026,24204.0
2022-02-28 12:10:00,67.14,67.18,67.12,67.18,12035.0,60.3026,60.3386,60.2847,60.3386,12035.0
2022-02-28 12:15:00,67.17,67.2,67.08,67.16,19865.0,60.3296,60.3565,60.2488,60.3206,19865.0
2022-02-28 12:20:00,67.16,67.23,67.12,67.22,35908.0,60.3206,60.3835,60.2847,60.3745,35908.0
2022-02-28 12:25:00,67.21,67.27,67.19,67.2,20322.0,60.3655,60.4194,60.3476,60.3565,20322.0
2022-02-28 12:30:00,67.21,67.26,67.17,67.17,27488.0,60.3655,60.4104,60.3296,60.3296,27488.0
2022-02-28 12:35:00,67.17,67.26,67.15,67.25,25755.0,60.3296,60.4104,60.3116,60.4014,25755.0
2022-02-28 12:40:00,67.25,67.31,67.22,67.23,20142.0,60.4014,60.4553,60.3745,60.3835,20142.0
2022-02-28 12:45:00,67.24,67.27,67.14,67.17,22646.0,60.3925,60.4194,60.3026,60.3296,22646.0
2022-02-28 12:50:00,67.17,67.19,67.1,67.17,26643.0,60.3296,60.3476,60.2667,60.3296,26643.0
2022-02-28 12:55:00,67.18,67.2,67.06,67.09,24711.0,60.3386,60.3565,60.2308,60.2577,24711.0
2022-02-28 13:00:00,67.08,67.23,67.08,67.16,27910.0,60.2488,60.3835,60.2488,60.3206,27910.0
2022-02-28 13:05:00,67.18,67.2,67.12,67.17,11663.0,60.3386,60.3565,60.2847,60.3296,11663.0
2022-02-28 13:10:00,67.17,67.24,67.13,67.2,18739.0,60.3296,60.3925,60.2937,60.3565,18739.0
2022-02-28 13:15:00,67.2,67.25,67.16,67.22,45730.0,60.3565,60.4014,60.3206,60.3745,45730.0
2022-02-28 13:20:00,67.21,67.22,67.1,67.12,17166.0,60.3655,60.3745,60.2667,60.2847,17166.0
2022-02-28 13:25:00,67.11,67.16,67.08,67.11,24259.0,60.2757,60.3206,60.2488,60.2757,24259.0
2022-02-28 13:30:00,67.09,67.09,67.0,67.03,19166.0,60.2577,60.2577,60.1769,60.2039,19166.0
2022-02-28 13:35:00,67.04,67.06,66.96,67.02,20829.0,60.2128,60.2308,60.141,60.1949,20829.0
2022-02-28 13:40:00,67.02,67.12,67.02,67.09,20357.0,60.1949,60.2847,60.1949,60.2577,20357.0
2022-02-28 13:45:00,67.09,67.16,67.06,67.15,15244.0,60.2577,60.3206,60.2308,60.3116,15244.0
2022-02-28 13:50:00,67.15,67.32,67.15,67.3,15707.0,60.3116,60.4643,60.3116,60.4464,15707.0
2022-02-28 13:55:00,67.3,67.32,67.29,67.31,17857.0,60.4464,60.4643,60.4374,60.4553,17857.0
2022-02-28 14:00:00,67.3,67.32,67.05,67.06,32469.0,60.4464,60.4643,60.2218,60.2308,32469.0
2022-02-28 14:05:00,67.07,67.08,66.87,66.89,21111.0,60.2398,60.2488,60.0601,60.0781,21111.0
2022-02-28 14:10:00,66.9,66.9,66.75,66.81,19473.0,60.0871,60.0871,59.9524,60.0063,19473.0
2022-02-28 14:15:00,66.82,66.88,66.8,66.88,17924.0,60.0152,60.0691,59.9973,60.0691,17924.0
2022-02-28 14:20:00,66.89,66.91,66.84,66.86,25961.0,60.0781,60.0961,60.0332,60.0512,25961.0
2022-02-28 14:25:00,66.87,66.92,66.85,66.86,21604.0,60.0601,60.1051,60.0422,60.0512,21604.0
2022-02-28 14:30:00,66.86,66.93,66.83,66.91,32656.0,60.0512,60.114,60.0242,60.0961,32656.0
2022-02-28 14:35:00,66.91,67.0,66.91,66.98,18928.0,60.0961,60.1769,60.0961,60.1589,18928.0
2022-02-28 14:40:00,66.98,67.07,66.9,67.05,20145.0,60.1589,60.2398,60.0871,60.2218,20145.0
2022-02-28 14:45:00,67.04,67.05,66.92,66.98,25547.0,60.2128,60.2218,60.1051,60.1589,25547.0
2022-02-28 14:50:00,66.97,67.1,66.94,67.1,17822.0,60.15,60.2667,60.123,60.2667,17822.0
2022-02-28 14:55:00,67.09,67.11,67.05,67.06,22698.0,60.2577,60.2757,60.2218,60.2308,22698.0
2022-02-28 15:00:00,67.06,67.11,67.03,67.08,15451.0,60.2308,60.2757,60.2039,60.2488,15451.0
2022-02-28 15:05:00,67.08,67.23,67.01,67.21,27508.0,60.2488,60.3835,60.1859,60.3655,27508.0
2022-02-28 15:10:00,67.19,67.21,67.14,67.17,20915.0,60.3476,60.3655,60.3026,60.3296,20915.0
2022-02-28 15:15:00,67.18,67.24,67.13,67.23,21626.0,60.3386,60.3925,60.2937,60.3835,21626.0
2022-02-28 15:20:00,67.23,67.31,67.22,67.28,23753.0,60.3835,60.4553,60.3745,60.4284,23753.0
2022-02-28 15:25:00,67.28,67.34,67.22,67.27,34064.0,60.4284,60.4823,60.3745,60.4194,34064.0
2022-02-28 15:30:00,67.25,67.25,67.05,67.08,57836.0,60.4014,60.4014,60.2218,60.2488,57836.0
2022-02-28 15:35:00,67.08,67.17,67.04,67.17,39649.0,60.2488,60.3296,60.2128,60.3296,39649.0
2022-02-28 15:40:00,67.18,67.32,67.18,67.29,44238.0,60.3386,60.4643,60.3386,60.4374,44238.0
2022-02-28 15:45:00,67.3,67.49,67.3,67.44,60386.0,60.4464,60.617,60.4464,60.5721,60386.0
2022-02-28 15:50:00,67.45,67.6,67.45,67.51,123415.0,60.5811,60.7158,60.5811,60.635,123415.0
2022-02-28 15:55:00,67.53,67.58,67.43,67.44,255450.0,60.6529,60.6978,60.5631,60.5721,255450.0
2022-03-01 09:30:00,66.9,67.13,66.86,67.13,127730.0,60.0871,60.2937,60.0512,60.2937,127730.0
2022-03-01 09:35:00,67.14,67.42,67.06,67.4,38110.0,60.3026,60.5541,60.2308,60.5362,38110.0
2022-03-01 09:40:00,67.42,67.53,67.23,67.26,40039.0,60.5541,60.6529,60.3835,60.4104,40039.0
2022-03-01 09:45:00,67.23,67.24,66.98,67.03,40247.0,60.3835,60.3925,60.1589,60.2039,40247.0
2022-03-01 09:50:00,67.03,67.03,66.78,66.79,49718.0,60.2039,60.2039,59.9793,59.9883,49718.0
2022-03-01 09:55:00,66.8,66.89,66.75,66.76,37552.0,59.9973,60.0781,59.9524,59.9613,37552.0
2022-03-01 10:00:00,66.75,67.06,66.74,67.06,49048.0,59.9524,60.2308,59.9434,60.2308,49048.0
2022-03-01 10:05:00,67.06,67.14,66.78,66.9,29778.0,60.2308,60.3026,59.9793,60.0871,29778.0
2022-03-01 10:10:00,66.89,67.17,66.88,67.1,43375.0,60.0781,60.3296,60.0691,60.2667,43375.0
2022-03-01 10:15:00,67.06,67.1,66.89,66.91,19227.0,60.2308,60.2667,60.0781,60.0961,19227.0
2022-03-01 10:20:00,66.95,67.01,66.71,66.73,17429.0,60.132,60.1859,59.9164,59.9344,17429.0
2022-03-01 10:25:00,66.74,66.83,66.63,66.69,41314.0,59.9434,60.0242,59.8446,59.8985,41314.0
2022-03-01 10:30:00,66.69,66.78,66.54,66.57,34445.0,59.8985,59.9793,59.7638,59.7907,34445.0
2022-03-01 10:35:00,66.57,66.78,66.56,66.57,29946.0,59.7907,59.9793,59.7817,59.7907,29946.0
2022-03-01 10:40:00,66.58,66.63,66.52,66.61,25595.0,59.7997,59.8446,59.7458,59.8266,25595.0
2022-03-01 10:45:00,66.62,66.77,66.56,66.74,32657.0,59.8356,59.9703,59.7817,59.9434,32657.0
2022-03-01 10:50:00,66.74,66.88,66.73,66.77,22869.0,59.9434,60.0691,59.9344,59.9703,22869.0
2022-03-01 10:55:00,66.77,66.85,66.69,66.69,28326.0,59.9703,60.0422,59.8985,59.8985,28326.0
2022-03-01 11:00:00,66.69,66.9,66.68,66.88,31421.0,59.8985,60.0871,59.8895,60.0691,31421.0
2022-03-01 11:05:00,66.9,66.94,66.82,66.9,26149.0,60.0871,60.123,60.0152,60.0871,26149.0
2022-03-01 11:10:00,66.92,67.02,66.89,67.01,16441.0,60.1051,60.1949,60.0781,60.1859,16441.0
2022-03-01 11:15:00,67.02,67.02,66.83,66.84,19392.0,60.1949,60.1949,60.0242,60.0332,19392.0
2022-03-01 11:20:00,66.83,67.01,66.83,66.98,17118.0,60.0242,60.1859,60.0242,60.1589,17118.0
2022-03-01 11:25:00,66.98,67.08,66.94,67.08,19487.0,60.1589,60.2488,60.123,60.2488,19487.0
2022-03-01 11:30:00,67.08,67.11,66.9,66.96,19877.0,60.2488,60.2757,60.0871,60.141,19877.0
2022-03-01 11:35:00,66.97,66.98,66.86,66.9,17991.0,60.15,60.1589,60.0512,60.0871,17991.0
2022-03-01 11:40:00,66.89,66.89,66.8,66.83,21929.0,60.0781,60.0781,59.9973,60.0242,21929.0
2022-03-01 11:45:00,66.83,66.84,66.65,66.65,17880.0,60.0242,60.0332,59.8625,59.8625,17880.0
2022-03-01 11:50:00,66.66,66.67,66.57,66.58,18221.0,59.8715,59.8805,59.7907,59.7997,18221.0
2022-03-01 11:55:00,66.56,66.69,66.56,66.69,20002.0,59.7817,59.8985,59.7817,59.8985,20002.0
2022-03-01 12:00:00,66.68,66.72,66.64,66.69,16545.0,59.8895,59.9254,59.8536,59.8985,16545.0
2022-03-01 12:05:00,66.69,66.83,66.66,66.83,13461.0,59.8985,60.0242,59.8715,60.0242,13461.0
2022-03-01 12:10:00,66.83,66.84,66.68,66.76,15004.0,60.0242,60.0332,59.8895,59.9613,15004.0
2022-03-01 12:15:00,66.74,66.78,66.68,66.75,43177.0,59.9434,59.9793,59.8895,59.9524,43177.0
2022-03-01 12:20:00,66.75,66.76,66.69,66.73,16538.0,59.9524,59.9613,59.8985,59.9344,16538.0
2022-03-01 12:25:00,66.75,66.84,66.75,66.84,13894.0,59.9524,60.0332,59.9524,60.0332,13894.0
2022-03-01 12:30:00,66.83,67.0,66.82,66.99,9890.0,60.0242,60.1769,60.0152,60.1679,9890.0
2022-03-01 12:35:00,67.01,67.02,66.94,66.95,16635.0,60.1859,60.1949,60.123,60.132,16635.0
2022-03-01 12:40:00,66.96,67.0,66.91,66.98,17562.0,60.141,60.1769,60.0961,60.1589,17562.0
2022-03-01 12:45:00,66.98,66.98,66.93,66.94,17449.0,60.1589,60.1589,60.114,60.123,17449.0
2022-03-01 12:50:00,66.93,66.93,66.83,66.85,18504.0,60.114,60.114,60.0242,60.0422,18504.0
2022-03-01 12:55:00,66.85,66.89,66.83,66.87,14971.0,60.0422,60.0781,60.0242,60.0601,14971.0
2022-03-01 13:00:00,66.86,66.99,66.85,66.96,23248.0,60.0512,60.1679,60.0422,60.141,23248.0
2022-03-01 13:05:00,66.96,66.97,66.85,66.9,20110.0,60.141,60.15,60.0422,60.0871,20110.0
2022-03-01 13:10:00,66.91,66.95,66.84,66.87,22197.0,60.0961,60.132,60.0332,60.0601,22197.0
2022-03-01 13:15:00,66.88,66.95,66.75,66.75,40142.0,60.0691,60.132,59.9524,59.9524,40142.0
2022-03-01 13:20:00,66.74,66.78,66.6,66.6,17403.0,59.9434,59.9793,59.8176,59.8176,17403.0
2022-03-01 13:25:00,66.59,66.6,66.53,66.58,18260.0,59.8087,59.8176,59.7548,59.7997,18260.0
2022-03-01 13:30:00,66.56,66.6,66.5,66.54,20765.0,59.7817,59.8176,59.7278,59.7638,20765.0
2022-03-01 13:35:00,66.54,66.7,66.53,66.7,15198.0,59.7638,59.9075,59.7548,59.9075,15198.0
2022-03-01 13:40:00,66.73,66.8,66.67,66.78,20518.0,59.9344,59.9973,59.8805,59.9793,20518.0
2022-03-01 13:45:00,66.78,66.86,66.78,66.81,21640.0,59.9793,60.0512,59.9793,60.0063,21640.0
2022-03-01 13:50:00,66.81,66.81,66.66,66.67,21231.0,60.0063,60.0063,59.8715,59.8805,21231.0
2022-03-01 13:55:00,66.67,66.71,66.64,66.64,14828.0,59.8805,59.9164,59.8536,59.8536,14828.0
2022-03-01 14:00:00,66.63,66.64,66.48,66.52,25937.0,59.8446,59.8536,59.7099,59.7458,25937.0
2022-03-01 14:05:00,66.53,66.61,66.49,66.5,13405.0,59.7548,59.8266,59.7188,59.7278,13405.0
2022-03-01 14:10:00,66.5,66.54,66.48,66.51,35587.0,59.7278,59.7638,59.7099,59.7368,35587.0
2022-03-01 14:15:00,66.51,66.54,66.41,66.48,48795.0,59.7368,59.7638,59.647,59.7099,48795.0
2022-03-01 14:20:00,66.48,66.72,66.48,66.72,28694.0,59.7099,59.9254,59.7099,59.9254,28694.0
2022-03-01 14:25:00,66.72,66.74,66.66,66.68,42263.0,59.9254,59.9434,59.8715,59.8895,42263.0
2022-03-01 14:30:00,66.69,66.7,66.64,66.7,50512.0,59.8985,59.9075,59.8536,59.9075,50512.0
2022-03-01 14:35:00,66.69,66.8,66.64,66.78,35732.0,59.8985,59.9973,59.8536,59.9793,35732.0
2022-03-01 14:40:00,66.77,66.8,66.71,66.77,24223.0,59.9703,59.9973,59.9164,59.9703,24223.0
2022-03-01 14:45:00,66.76,66.85,66.75,66.83,38711.0,59.9613,60.0422,59.9524,60.0242,38711.0
2022-03-01 14:50:00,66.82,66.86,66.75,66.81,24352.0,60.0152,60.0512,59.9524,60.0063,24352.0
2022-03-01 14:55:00,66.84,66.9,66.8,66.86,17032.0,60.0332,60.0871,59.9973,60.0512,17032.0
2022-03-01 15:00:00,66.87,67.02,66.84,67.02,18553.0,60.0601,60.1949,60.0332,60.1949,18553.0
2022-03-01 15:05:00,67.02,67.09,66.9,66.94,28980.0,60.1949,60.2577,60.0871,60.123,28980.0
2022-03-01 15:10:00,66.95,66.97,66.88,66.94,18233.0,60.132,60.15,60.0691,60.123,18233.0
2022-03-01 15:15:00,66.95,66.96,66.8,66.81,18194.0,60.132,60.141,59.9973,60.0063,18194.0
2022-03-01 15:20:00,66.82,66.88,66.79,66.88,17012.0,60.0152,60.0691,59.9883,60.0691,17012.0
2022-03-01 15:25:00,66.88,66.92,66.83,66.84,23919.0,60.0691,60.1051,60.0242,60.0332,23919.0
2022-03-01 15:30:00,66.84,66.88,66.74,66.86,30948.0,60.0332,60.0691,59.9434,60.0512,30948.0
2022-03-01 15:35:00,66.84,66.86,66.79,66.81,31875.0,60.0332,60.0512,59.9883,60.0063,31875.0
2022-03-01 15:40:00,66.81,66.92,66.78,66.81,33758.0,60.0063,60.1051,59.9793,60.0063,33758.0
2022-03-01 15:45:00,66.81,66.82,66.65,66.65,44882.0,60.0063,60.0152,59.8625,59.8625,44882.0
2022-03-01 15:50:00,66.64,66.79,66.53,66.77,103310.0,59.8536,59.9883,59.7548,59.9703,103310.0
2022-03-01 15:55:00,66.77,66.85,66.7,66.82,189869.0,59.9703,60.0422,59.9075,60.0152,189869.0
2022-03-02 09:30:00,66.55,66.79,66.43,66.75,54102.0,59.7727,59.9883,59.665,59.9524,54102.0
2022-03-02 09:35:00,66.77,66.82,66.54,66.57,26733.0,59.9703,60.0152,59.7638,59.7907,26733.0
2022-03-02 09:40:00,66.56,66.6,66.31,66.31,43809.0,59.7817,59.8176,59.5572,59.5572,43809.0
2022-03-02 09:45:00,66.33,66.47,66.18,66.25,27147.0,59.5751,59.7009,59.4404,59.5033,27147.0
2022-03-02 09:50:00,66.25,66.5,66.25,66.29,35713.0,59.5033,59.7278,59.5033,59.5392,35713.0
2022-03-02 09:55:00,66.29,66.48,66.18,66.46,36043.0,59.5392,59.7099,59.4404,59.6919,36043.0
2022-03-02 10:00:00,66.47,66.72,66.46,66.66,20434.0,59.7009,59.9254,59.6919,59.8715,20434.0
2022-03-02 10:05:00,66.64,66.8,66.55,66.66,35225.0,59.8536,59.9973,59.7727,59.8715,35225.0
2022-03-02 10:10:00,66.63,66.77,66.55,66.73,25406.0,59.8446,59.9703,59.7727,59.9344,25406.0
2022-03-02 10:15:00,66.73,66.74,66.57,66.7,23352.0,59.9344,59.9434,59.7907,59.9075,23352.0
2022-03-02 10:20:00,66.69,66.9,66.66,66.88,22916.0,59.8985,60.0871,59.8715,60.0691,22916.0
2022-03-02 10:25:00,66.87,67.09,66.84,66.98,37301.0,60.0601,60.2577,60.0332,60.1589,37301.0
2022-03-02 10:30:00,66.96,67.11,66.79,67.11,27833.0,60.141,60.2757,59.9883,60.2757,27833.0
2022-03-02 10:35:00,67.1,67.22,67.06,67.06,12471.0,60.2667,60.3745,60.2308,60.2308,12471.0
2022-03-02 10:40:00,67.08,67.11,66.98,67.05,27875.0,60.2488,60.2757,60.1589,60.2218,27875.0
2022-03-02 10:45:00,67.08,67.21,67.05,67.17,26587.0,60.2488,60.3655,60.2218,60.3296,26587.0
2022-03-02 10:50:00,67.16,67.16,67.03,67.1,18304.0,60.3206,60.3206,60.2039,60.2667,18304.0
2022-03-02 10:55:00,67.13,67.3,67.13,67.28,24600.0,60.2937,60.4464,60.2937,60.4284,24600.0
2022-03-02 11:00:00,67.3,67.46,67.26,67.39,25970.0,60.4464,60.5901,60.4104,60.5272,25970.0
2022-03-02 11:05:00,67.38,67.41,67.27,67.35,14379.0,60.5182,60.5452,60.4194,60.4913,14379.0
2022-03-02 11:10:00,67.34,67.5,67.32,67.43,18662.0,60.4823,60.626,60.4643,60.5631,18662.0
2022-03-02 11:15:00,67.44,67.46,67.3,67.3,23123.0,60.5721,60.5901,60.4464,60.4464,23123.0
2022-03-02 11:20:00,67.29,67.38,67.28,67.31,15679.0,60.4374,60.5182,60.4284,60.4553,15679.0
2022-03-02 11:25:00,67.31,67.45,67.29,67.4,16718.0,60.4553,60.5811,60.4374,60.5362,16718.0
2022-03-02 11:30:00,67.4,67.58,67.39,67.52,19117.0,60.5362,60.6978,60.5272,60.644,19117.0
2022-03-02 11:35:00,67.5,67.52,67.25,67.36,15757.0,60.626,60.644,60.4014,60.5002,15757.0
2022-03-02 11:40:00,67.37,67.43,67.31,67.34,29843.0,60.5092,60.5631,60.4553,60.4823,29843.0
2022-03-02 11:45:00,67.34,67.44,67.34,67.34,23876.0,60.4823,60.5721,60.4823,60.4823,23876.0
2022-03-02 11:50:00,67.34,67.41,67.33,67.34,15776.0,60.4823,60.5452,60.4733,60.4823,15776.0
2022-03-02 11:55:00,67.33,67.48,67.33,67.42,20663.0,60.4733,60.608,60.4733,60.5541,20663.0
2022-03-02 12:00:00,67.42,67.47,67.39,67.45,11288.0,60.5541,60.599,60.5272,60.5811,11288.0
2022-03-02 12:05:00,67.44,67.58,67.4,67.58,19234.0,60.5721,60.6978,60.5362,60.6978,19234.0
2022-03-02 12:10:00,67.59,67.63,67.5,67.5,20452.0,60.7068,60.7427,60.626,60.626,20452.0
2022-03-02 12:15:00,67.49,67.61,67.46,67.56,15596.0,60.617,60.7248,60.5901,60.6799,15596.0
2022-03-02 12:20:00,67.56,67.58,67.45,67.5,19652.0,60.6799,60.6978,60.5811,60.626,19652.0
2022-03-02 12:25:00,67.51,67.55,67.44,67.53,18880.0,60.635,60.6709,60.5721,60.6529,18880.0
2022-03-02 12:30:00,67.53,67.58,67.49,67.55,53301.0,60.6529,60.6978,60.617,60.6709,53301.0
2022-03-02 12:35:00,67.53,67.68,67.53,67.66,15347.0,60.6529,60.7877,60.6529,60.7697,15347.0
2022-03-02 12:40:00,67.63,67.64,67.56,67.58,16895.0,60.7427,60.7517,60.6799,60.6978,16895.0
2022-03-02 12:45:00,67.58,67.62,67.55,67.62,20854.0,60.6978,60.7338,60.6709,60.7338,20854.0
2022-03-02 12:50:00,67.62,67.68,67.58,67.66,28940.0,60.7338,60.7877,60.6978,60.7697,28940.0
2022-03-02 12:55:00,67.66,67.72,67.63,67.71,20447.0,60.7697,60.8236,60.7427,60.8146,20447.0
2022-03-02 13:00:00,67.71,67.72,67.65,67.69,14514.0,60.8146,60.8236,60.7607,60.7966,14514.0
2022-03-02 13:05:00,67.69,67.71,67.6,67.62,23022.0,60.7966,60.8146,60.7158,60.7338,23022.0
2022-03-02 13:10:00,67.62,67.67,67.53,67.56,19739.0,60.7338,60.7787,60.6529,60.6799,19739.0
2022-03-02 13:15:00,67.57,67.62,67.54,67.56,21718.0,60.6889,60.7338,60.6619,60.6799,21718.0
2022-03-02 13:20:00,67.59,67.62,67.54,67.55,16201.0,60.7068,60.7338,60.6619,60.6709,16201.0
2022-03-02 13:25:00,67.54,67.63,67.53,67.59,13685.0,60.6619,60.7427,60.6529,60.7068,13685.0
2022-03-02 13:30:00,67.59,67.76,67.58,67.75,17999.0,60.7068,60.8595,60.6978,60.8505,17999.0
2022-03-02 13:35:00,67.74,67.75,67.63,67.67,19123.0,60.8415,60.8505,60.7427,60.7787,19123.0
2022-03-02 13:40:00,67.68,67.69,67.58,67.65,15124.0,60.7877,60.7966,60.6978,60.7607,15124.0
2022-03-02 13:45:00,67.64,67.73,67.61,67.71,23003.0,60.7517,60.8326,60.7248,60.8146,23003.0
2022-03-02 13:50:00,67.72,67.73,67.64,67.67,27047.0,60.8236,60.8326,60.7517,60.7787,27047.0
2022-03-02 13:55:00,67.68,67.71,67.65,67.67,15846.0,60.7877,60.8146,60.7607,60.7787,15846.0
2022-03-02 14:00:00,67.69,67.7,67.63,67.7,15217.0,60.7966,60.8056,60.7427,60.8056,15217.0
2022-03-02 14:05:00,67.69,67.71,67.64,67.67,17908.0,60.7966,60.8146,60.7517,60.7787,17908.0
2022-03-02 14:10:00,67.67,67.71,67.62,67.63,14843.0,60.7787,60.8146,60.7338,60.7427,14843.0
2022-03-02 14:15:00,67.64,67.67,67.58,67.59,15002.0,60.7517,60.7787,60.6978,60.7068,15002.0
2022-03-02 14:20:00,67.59,67.62,67.53,67.6,23155.0,60.7068,60.7338,60.6529,60.7158,23155.0
2022-03-02 14:25:00,67.61,67.61,67.53,67.58,10513.0,60.7248,60.7248,60.6529,60.6978,10513.0
2022-03-02 14:30:00,67.58,67.65,67.51,67.63,33446.0,60.6978,60.7607,60.635,60.7427,33446.0
2022-03-02 14:35:00,67.64,67.64,67.59,67.61,13277.0,60.7517,60.7517,60.7068,60.7248,13277.0
2022-03-02 14:40:00,67.61,67.61,67.56,67.58,15524.0,60.7248,60.7248,60.6799,60.6978,15524.0
2022-03-02 14:45:00,67.57,67.57,67.44,67.49,18110.0,60.6889,60.6889,60.5721,60.617,18110.0
2022-03-02 14:50:00,67.51,67.6,67.4,67.43,41116.0,60.635,60.7158,60.5362,60.5631,41116.0
2022-03-02 14:55:00,67.44,67.46,67.4,67.46,19074.0,60.5721,60.5901,60.5362,60.5901,19074.0
2022-03-02 15:00:00,67.46,67.57,67.42,67.53,22562.0,60.5901,60.6889,60.5541,60.6529,22562.0
2022-03-02 15:05:00,67.53,67.55,67.42,67.44,22718.0,60.6529,60.6709,60.5541,60.5721,22718.0
2022-03-02 15:10:00,67.44,67.51,67.44,67.45,14156.0,60.5721,60.635,60.5721,60.5811,14156.0
2022-03-02 15:15:00,67.45,67.52,67.41,67.52,24256.0,60.5811,60.644,60.5452,60.644,24256.0
2022-03-02 15:20:00,67.51,67.51,67.43,67.46,16709.0,60.635,60.635,60.5631,60.5901,16709.0
2022-03-02 15:25:00,67.47,67.58,67.45,67.58,22373.0,60.599,60.6978,60.5811,60.6978,22373.0
2022-03-02 15:30:00,67.58,67.62,67.49,67.51,23032.0,60.6978,60.7338,60.617,60.635,23032.0
2022-03-02 15:35:00,67.51,67.58,67.47,67.51,37393.0,60.635,60.6978,60.599,60.635,37393.0
2022-03-02 15:40:00,67.51,67.53,67.42,67.45,42880.0,60.635,60.6529,60.5541,60.5811,42880.0
2022-03-02 15:45:00,67.48,67.6,67.48,67.59,44029.0,60.608,60.7158,60.608,60.7068,44029.0
2022-03-02 15:50:00,67.59,67.68,67.51,67.52,85858.0,60.7068,60.7877,60.635,60.644,85858.0
2022-03-02 15:55:00,67.5,67.5,67.4,67.46,172878.0,60.626,60.626,60.5362,60.5901,172878.0
2022-03-03 09:30:00,67.64,67.83,67.43,67.55,80781.0,60.7517,60.9224,60.5631,60.6709,80781.0
2022-03-03 09:35:00,67.53,67.79,67.53,67.79,82556.0,60.6529,60.8865,60.6529,60.8865,82556.0
2022-03-03 09:40:00,67.79,68.04,67.78,68.01,48753.0,60.8865,61.111,60.8775,61.0841,48753.0
2022-03-03 09:45:00,68.0,68.19,67.91,68.19,53649.0,61.0751,61.2457,60.9942,61.2457,53649.0
2022-03-03 09:50:00,68.17,68.24,68.06,68.21,35493.0,61.2278,61.2906,61.129,61.2637,35493.0
2022-03-03 09:55:00,68.2,68.37,68.2,68.25,38543.0,61.2547,61.4074,61.2547,61.2996,38543.0
2022-03-03 10:00:00,68.25,68.26,68.0,68.02,22251.0,61.2996,61.3086,61.0751,61.093,22251.0
2022-03-03 10:05:00,68.02,68.33,68.02,68.26,23240.0,61.093,61.3715,61.093,61.3086,23240.0
2022-03-03 10:10:00,68.24,68.49,68.23,68.44,19794.0,61.2906,61.5152,61.2816,61.4703,19794.0
2022-03-03 10:15:00,68.47,68.6,68.43,68.53,20708.0,61.4972,61.614,61.4613,61.5511,20708.0
2022-03-03 10:20:00,68.55,68.67,68.47,68.49,18862.0,61.5691,61.6768,61.4972,61.5152,18862.0
2022-03-03 10:25:00,68.47,68.57,68.47,68.53,17825.0,61.4972,61.587,61.4972,61.5511,17825.0
2022-03-03 10:30:00,68.54,68.57,68.36,68.36,23708.0,61.5601,61.587,61.3984,61.3984,23708.0
2022-03-03 10:35:00,68.35,68.41,68.29,68.31,24855.0,61.3894,61.4433,61.3355,61.3535,24855.0
2022-03-03 10:40:00,68.31,68.34,68.27,68.27,24002.0,61.3535,61.3804,61.3176,61.3176,24002.0
2022-03-03 10:45:00,68.27,68.34,68.24,68.29,12446.0,61.3176,61.3804,61.2906,61.3355,12446.0
2022-03-03 10:50:00,68.28,68.32,68.24,68.28,16791.0,61.3266,61.3625,61.2906,61.3266,16791.0
2022-03-03 10:55:00,68.26,68.35,68.17,68.2,18032.0,61.3086,61.3894,61.2278,61.2547,18032.0
2022-03-03 11:00:00,68.2,68.22,68.1,68.11,13859.0,61.2547,61.2727,61.1649,61.1739,13859.0
2022-03-03 11:05:00,68.12,68.26,68.12,68.2,12446.0,61.1828,61.3086,61.1828,61.2547,12446.0
2022-03-03 11:10:00,68.19,68.3,68.07,68.08,17105.0,61.2457,61.3445,61.1379,61.1469,17105.0
2022-03-03 11:15:00,68.09,68.1,68.0,68.07,25125.0,61.1559,61.1649,61.0751,61.1379,25125.0
2022-03-03 11:20:00,68.07,68.07,67.91,67.94,24348.0,61.1379,61.1379,60.9942,61.0212,24348.0
2022-03-03 11:25:00,67.95,67.99,67.83,67.88,20837.0,61.0302,61.0661,60.9224,60.9673,20837.0
2022-03-03 11:30:00,67.88,67.91,67.83,67.87,15115.0,60.9673,60.9942,60.9224,60.9583,15115.0
2022-03-03 11:35:00,67.87,67.98,67.83,67.96,20621.0,60.9583,61.0571,60.9224,61.0391,20621.0
2022-03-03 11:40:00,67.94,67.99,67.93,67.95,10924.0,61.0212,61.0661,61.0122,61.0302,10924.0
2022-03-03 11:45:00,67.95,68.06,67.93,68.06,12682.0,61.0302,61.129,61.0122,61.129,12682.0
2022-03-03 11:50:00,68.06,68.09,67.95,67.99,25685.0,61.129,61.1559,61.0302,61.0661,25685.0
2022-03-03 11:55:00,68.0,68.0,67.91,67.95,19622.0,61.0751,61.0751,60.9942,61.0302,19622.0
2022-03-03 12:00:00,67.93,68.09,67.93,68.08,11451.0,61.0122,61.1559,61.0122,61.1469,11451.0
2022-03-03 12:05:00,68.08,68.18,68.07,68.15,13492.0,61.1469,61.2367,61.1379,61.2098,13492.0
2022-03-03 12:10:00,68.15,68.17,68.1,68.13,16124.0,61.2098,61.2278,61.1649,61.1918,16124.0
2022-03-03 12:15:00,68.13,68.16,68.1,68.14,20141.0,61.1918,61.2188,61.1649,61.2008,20141.0
2022-03-03 12:20:00,68.13,68.16,68.1,68.12,17376.0,61.1918,61.2188,61.1649,61.1828,17376.0
2022-03-03 12:25:00,68.11,68.15,68.06,68.11,17125.0,61.1739,61.2098,61.129,61.1739,17125.0
2022-03-03 12:30:00,68.12,68.36,68.12,68.3,58109.0,61.1828,61.3984,61.1828,61.3445,58109.0
2022-03-03 12:35:00,68.3,68.31,68.19,68.28,17091.0,61.3445,61.3535,61.2457,61.3266,17091.0
2022-03-03 12:40:00,68.29,68.31,68.22,68.3,10432.0,61.3355,61.3535,61.2727,61.3445,10432.0
2022-03-03 12:45:00,68.3,68.35,68.27,68.3,13711.0,61.3445,61.3894,61.3176,61.3445,13711.0
2022-03-03 12:50:00,68.3,68.32,68.28,68.28,15360.0,61.3445,61.3625,61.3266,61.3266,15360.0
2022-03-03 12:55:00,68.28,68.37,68.27,68.34,13181.0,61.3266,61.4074,61.3176,61.3804,13181.0
2022-03-03 13:00:00,68.35,68.41,68.31,68.41,12942.0,61.3894,61.4433,61.3535,61.4433,12942.0
2022-03-03 13:05:00,68.39,68.39,68.34,68.36,18614.0,61.4254,61.4254,61.3804,61.3984,18614.0
2022-03-03 13:10:00,68.36,68.51,68.36,68.51,18293.0,61.3984,61.5331,61.3984,61.5331,18293.0
2022-03-03 13:15:00,68.5,68.5,68.38,68.41,15646.0,61.5242,61.5242,61.4164,61.4433,15646.0
2022-03-03 13:20:00,68.42,68.47,68.37,68.45,13541.0,61.4523,61.4972,61.4074,61.4792,13541.0
2022-03-03 13:25:00,68.45,68.49,68.43,68.48,14204.0,61.4792,61.5152,61.4613,61.5062,14204.0
2022-03-03 13:30:00,68.5,68.52,68.41,68.42,29196.0,61.5242,61.5421,61.4433,61.4523,29196.0
2022-03-03 13:35:00,68.43,68.48,68.41,68.46,10272.0,61.4613,61.5062,61.4433,61.4882,10272.0
2022-03-03 13:40:00,68.47,68.54,68.43,68.54,11500.0,61.4972,61.5601,61.4613,61.5601,11500.0
2022-03-03 13:45:00,68.54,68.58,68.48,68.53,16547.0,61.5601,61.596,61.5062,61.5511,16547.0
2022-03-03 13:50:00,68.54,68.56,68.46,68.48,41663.0,61.5601,61.578,61.4882,61.5062,41663.0
2022-03-03 13:55:00,68.48,68.5,68.46,68.47,17708.0,61.5062,61.5242,61.4882,61.4972,17708.0
2022-03-03 14:00:00,68.47,68.6,68.46,68.59,12174.0,61.4972,61.614,61.4882,61.605,12174.0
2022-03-03 14:05:00,68.58,68.63,68.58,68.62,11220.0,61.596,61.6409,61.596,61.6319,11220.0
2022-03-03 14:10:00,68.62,68.71,68.61,68.7,18075.0,61.6319,61.7128,61.6229,61.7038,18075.0
2022-03-03 14:15:00,68.7,68.72,68.63,68.69,20336.0,61.7038,61.7217,61.6409,61.6948,20336.0
2022-03-03 14:20:00,68.67,68.74,68.61,68.74,12271.0,61.6768,61.7397,61.6229,61.7397,12271.0
2022-03-03 14:25:00,68.74,68.79,68.74,68.79,14330.0,61.7397,61.7846,61.7397,61.7846,14330.0
2022-03-03 14:30:00,68.79,68.79,68.62,68.65,22207.0,61.7846,61.7846,61.6319,61.6589,22207.0
2022-03-03 14:35:00,68.67,68.69,68.6,68.66,60302.0,61.6768,61.6948,61.614,61.6679,60302.0
2022-03-03 14:40:00,68.67,68.69,68.61,68.64,15748.0,61.6768,61.6948,61.6229,61.6499,15748.0
2022-03-03 14:45:00,68.63,68.63,68.55,68.56,15736.0,61.6409,61.6409,61.5691,61.578,15736.0
2022-03-03 14:50:00,68.56,68.56,68.42,68.45,22263.0,61.578,61.578,61.4523,61.4792,22263.0
2022-03-03 14:55:00,68.44,68.48,68.37,68.43,34308.0,61.4703,61.5062,61.4074,61.4613,34308.0
2022-03-03 15:00:00,68.42,68.42,68.29,68.3,24158.0,61.4523,61.4523,61.3355,61.3445,24158.0
2022-03-03 15:05:00,68.31,68.39,68.22,68.27,29483.0,61.3535,61.4254,61.2727,61.3176,29483.0
2022-03-03 15:10:00,68.27,68.34,68.25,68.31,18317.0,61.3176,61.3804,61.2996,61.3535,18317.0
2022-03-03 15:15:00,68.3,68.39,68.29,68.37,24354.0,61.3445,61.4254,61.3355,61.4074,24354.0
2022-03-03 15:20:00,68.36,68.38,68.25,68.26,87866.0,61.3984,61.4164,61.2996,61.3086,87866.0
2022-03-03 15:25:00,68.27,68.39,68.26,68.37,36617.0,61.3176,61.4254,61.3086,61.4074,36617.0
2022-03-03 15:30:00,68.35,68.37,68.24,68.24,27880.0,61.3894,61.4074,61.2906,61.2906,27880.0
2022-03-03 15:35:00,68.23,68.24,68.16,68.22,34868.0,61.2816,61.2906,61.2188,61.2727,34868.0
2022-03-03 15:40:00,68.22,68.25,68.04,68.05,42634.0,61.2727,61.2996,61.111,61.12,42634.0
2022-03-03 15:45:00,68.04,68.21,68.01,68.16,46414.0,61.111,61.2637,61.0841,61.2188,46414.0
2022-03-03 15:50:00,68.15,68.24,68.06,68.23,105479.0,61.2098,61.2906,61.129,61.2816,105479.0
2022-03-03 15:55:00,68.23,68.28,68.13,68.27,152035.0,61.2816,61.3266,61.1918,61.3176,152035.0
2022-03-04 09:30:00,67.32,67.55,67.13,67.24,82281.0,60.4643,60.6709,60.2937,60.3925,82281.0
2022-03-04 09:35:00,67.3,67.49,67.25,67.39,30539.0,60.4464,60.617,60.4014,60.5272,30539.0
2022-03-04 09:40:00,67.39,67.64,67.33,67.62,29745.0,60.5272,60.7517,60.4733,60.7338,29745.0
2022-03-04 09:45:00,67.62,67.76,67.6,67.7,31991.0,60.7338,60.8595,60.7158,60.8056,31991.0
2022-03-04 09:50:00,67.69,67.84,67.65,67.73,43861.0,60.7966,60.9314,60.7607,60.8326,43861.0
2022-03-04 09:55:00,67.73,67.84,67.63,67.67,25669.0,60.8326,60.9314,60.7427,60.7787,25669.0
2022-03-04 10:00:00,67.68,67.77,67.42,67.44,34400.0,60.7877,60.8685,60.5541,60.5721,34400.0
2022-03-04 10:05:00,67.42,67.54,67.36,67.36,21200.0,60.5541,60.6619,60.5002,60.5002,21200.0
2022-03-04 10:10:00,67.36,67.46,67.34,67.42,22182.0,60.5002,60.5901,60.4823,60.5541,22182.0
2022-03-04 10:15:00,67.41,67.59,67.39,67.59,24063.0,60.5452,60.7068,60.5272,60.7068,24063.0
2022-03-04 10:20:00,67.61,67.62,67.53,67.56,29733.0,60.7248,60.7338,60.6529,60.6799,29733.0
2022-03-04 10:25:00,67.53,67.67,67.46,67.67,26969.0,60.6529,60.7787,60.5901,60.7787,26969.0
2022-03-04 10:30:00,67.67,67.68,67.55,67.58,34676.0,60.7787,60.7877,60.6709,60.6978,34676.0
2022-03-04 10:35:00,67.58,67.65,67.46,67.62,32623.0,60.6978,60.7607,60.5901,60.7338,32623.0
2022-03-04 10:40:00,67.62,67.84,67.55,67.78,33539.0,60.7338,60.9314,60.6709,60.8775,33539.0
2022-03-04 10:45:00,67.78,67.92,67.77,67.89,21646.0,60.8775,61.0032,60.8685,60.9763,21646.0
2022-03-04 10:50:00,67.89,68.02,67.87,68.0,27480.0,60.9763,61.093,60.9583,61.0751,27480.0
2022-03-04 10:55:00,68.0,68.06,67.99,68.03,17180.0,61.0751,61.129,61.0661,61.102,17180.0
2022-03-04 11:00:00,68.03,68.21,68.03,68.19,23548.0,61.102,61.2637,61.102,61.2457,23548.0
2022-03-04 11:05:00,68.2,68.23,68.12,68.15,36675.0,61.2547,61.2816,61.1828,61.2098,36675.0
2022-03-04 11:10:00,68.15,68.23,68.06,68.06,25659.0,61.2098,61.2816,61.129,61.129,25659.0
2022-03-04 11:15:00,68.04,68.16,67.98,67.98,49190.0,61.111,61.2188,61.0571,61.0571,49190.0
2022-03-04 11:20:00,67.99,68.1,67.99,68.09,20770.0,61.0661,61.1649,61.0661,61.1559,20770.0
2022-03-04 11:25:00,68.1,68.13,68.0,68.04,30752.0,61.1649,61.1918,61.0751,61.111,30752.0
2022-03-04 11:30:00,68.04,68.04,67.9,67.97,38303.0,61.111,61.111,60.9853,61.0481,38303.0
2022-03-04 11:35:00,67.97,67.98,67.83,67.85,34663.0,61.0481,61.0571,60.9224,60.9403,34663.0
2022-03-04 11:40:00,67.86,67.93,67.81,67.89,20856.0,60.9493,61.0122,60.9044,60.9763,20856.0
2022-03-04 11:45:00,67.89,68.01,67.89,68.01,28384.0,60.9763,61.0841,60.9763,61.0841,28384.0
2022-03-04 11:50:00,68.01,68.03,67.96,67.98,33158.0,61.0841,61.102,61.0391,61.0571,33158.0
2022-03-04 11:55:00,67.98,68.1,67.96,68.06,36384.0,61.0571,61.1649,61.0391,61.129,36384.0
2022-03-04 12:00:00,68.06,68.12,67.97,68.12,21216.0,61.129,61.1828,61.0481,61.1828,21216.0
2022-03-04 12:05:00,68.11,68.2,68.1,68.17,19921.0,61.1739,61.2547,61.1649,61.2278,19921.0
2022-03-04 12:10:00,68.17,68.24,68.0,68.01,34362.0,61.2278,61.2906,61.0751,61.0841,34362.0
2022-03-04 12:15:00,68.02,68.12,68.02,68.09,34103.0,61.093,61.1828,61.093,61.1559,34103.0
2022-03-04 12:20:00,68.09,68.25,68.09,68.21,71547.0,61.1559,61.2996,61.1559,61.2637,71547.0
2022-03-04 12:25:00,68.21,68.28,68.21,68.22,39378.0,61.2637,61.3266,61.2637,61.2727,39378.0
2022-03-04 12:30:00,68.22,68.39,68.22,68.3,83056.0,61.2727,61.4254,61.2727,61.3445,83056.0
2022-03-04 12:35:00,68.31,68.38,68.19,68.22,60864.0,61.3535,61.4164,61.2457,61.2727,60864.0
2022-03-04 12:40:00,68.22,68.24,68.18,68.22,36071.0,61.2727,61.2906,61.2367,61.2727,36071.0
2022-03-04 12:45:00,68.22,68.23,68.11,68.17,15080.0,61.2727,61.2816,61.1739,61.2278,15080.0
2022-03-04 12:50:00,68.17,68.19,68.08,68.17,22295.0,61.2278,61.2457,61.1469,61.2278,22295.0
2022-03-04 12:55:00,68.16,68.25,68.15,68.22,63072.0,61.2188,61.2996,61.2098,61.2727,63072.0
2022-03-04 13:00:00,68.22,68.29,68.18,68.29,34402.0,61.2727,61.3355,61.2367,61.3355,34402.0
2022-03-04 13:05:00,68.29,68.31,68.24,68.27,29823.0,61.3355,61.3535,61.2906,61.3176,29823.0
2022-03-04 13:10:00,68.26,68.36,68.24,68.3,30919.0,61.3086,61.3984,61.2906,61.3445,30919.0
2022-03-04 13:15:00,68.3,68.37,68.29,68.3,27454.0,61.3445,61.4074,61.3355,61.3445,27454.0
2022-03-04 13:20:00,68.3,68.37,68.29,68.31,31630.0,61.3445,61.4074,61.3355,61.3535,31630.0
2022-03-04 13:25:00,68.33,68.39,68.29,68.38,19697.0,61.3715,61.4254,61.3355,61.4164,19697.0
2022-03-04 13:30:00,68.38,68.39,68.31,68.36,22314.0,61.4164,61.4254,61.3535,61.3984,22314.0
2022-03-04 13:35:00,68.36,68.41,68.35,68.39,20713.0,61.3984,61.4433,61.3894,61.4254,20713.0
2022-03-04 13:40:00,68.38,68.43,68.37,68.4,22932.0,61.4164,61.4613,61.4074,61.4343,22932.0
2022-03-04 13:45:00,68.4,68.47,68.36,68.46,19797.0,61.4343,61.4972,61.3984,61.4882,19797.0
2022-03-04 13:50:00,68.47,68.57,68.44,68.45,23748.0,61.4972,61.587,61.4703,61.4792,23748.0
2022-03-04 13:55:00,68.45,68.48,68.38,68.42,21075.0,61.4792,61.5062,61.4164,61.4523,21075.0
2022-03-04 14:00:00,68.42,68.47,68.37,68.44,49247.0,61.4523,61.4972,61.4074,61.4703,49247.0
2022-03-04 14:05:00,68.46,68.53,68.42,68.5,36412.0,61.4882,61.5511,61.4523,61.5242,36412.0
2022-03-04 14:10:00,68.5,68.51,68.44,68.44,21874.0,61.5242,61.5331,61.4703,61.4703,21874.0
2022-03-04 14:15:00,68.44,68.55,68.43,68.53,18751.0,61.4703,61.5691,61.4613,61.5511,18751.0
2022-03-04 14:20:00,68.53,68.68,68.52,68.64,29029.0,61.5511,61.6858,61.5421,61.6499,29029.0
2022-03-04 14:25:00,68.64,68.66,68.57,68.59,31272.0,61.6499,61.6679,61.587,61.605,31272.0
2022-03-04 14:30:00,68.6,68.6,68.55,68.56,27215.0,61.614,61.614,61.5691,61.578,27215.0
2022-03-04 14:35:00,68.57,68.61,68.55,68.59,20798.0,61.587,61.6229,61.5691,61.605,20798.0
2022-03-04 14:40:00,68.59,68.61,68.54,68.56,17714.0,61.605,61.6229,61.5601,61.578,17714.0
2022-03-04 14:45:00,68.55,68.57,68.45,68.48,19231.0,61.5691,61.587,61.4792,61.5062,19231.0
2022-03-04 14:50:00,68.48,68.49,68.35,68.36,37071.0,61.5062,61.5152,61.3894,61.3984,37071.0
2022-03-04 14:55:00,68.36,68.39,68.2,68.21,26304.0,61.3984,61.4254,61.2547,61.2637,26304.0
2022-03-04 15:00:00,68.21,68.34,68.21,68.33,24298.0,61.2637,61.3804,61.2637,61.3715,24298.0
2022-03-04 15:05:00,68.33,68.36,68.27,68.28,30726.0,61.3715,61.3984,61.3176,61.3266,30726.0
2022-03-04 15:10:00,68.28,68.31,68.15,68.16,24567.0,61.3266,61.3535,61.2098,61.2188,24567.0
2022-03-04 15:15:00,68.16,68.18,68.09,68.11,51745.0,61.2188,61.2367,61.1559,61.1739,51745.0
2022-03-04 15:20:00,68.11,68.27,68.1,68.23,44620.0,61.1739,61.3176,61.1649,61.2816,44620.0
2022-03-04 15:25:00,68.22,68.26,68.16,68.2,44094.0,61.2727,61.3086,61.2188,61.2547,44094.0
2022-03-04 15:30:00,68.2,68.26,68.12,68.15,50266.0,61.2547,61.3086,61.1828,61.2098,50266.0
2022-03-04 15:35:00,68.15,68.19,68.05,68.06,59079.0,61.2098,61.2457,61.12,61.129,59079.0
2022-03-04 15:40:00,68.06,68.16,68.05,68.07,80687.0,61.129,61.2188,61.12,61.1379,80687.0
2022-03-04 15:45:00,68.07,68.18,68.01,68.04,106673.0,61.1379,61.2367,61.0841,61.111,106673.0
2022-03-04 15:50:00,68.05,68.14,67.99,68.14,181256.0,61.12,61.2008,61.0661,61.2008,181256.0
2022-03-04 15:55:00,68.14,68.19,68.1,68.12,296055.0,61.2008,61.2457,61.1649,61.1828,296055.0
2022-03-07 09:30:00,67.61,67.69,67.26,67.45,88162.0,60.7248,60.7966,60.4104,60.5811,88162.0
2022-03-07 09:35:00,67.47,67.48,66.95,66.95,59603.0,60.599,60.608,60.132,60.132,59603.0
2022-03-07 09:40:00,66.96,67.16,66.9,66.93,86451.0,60.141,60.3206,60.0871,60.114,86451.0
2022-03-07 09:45:00,66.94,67.05,66.86,66.92,73370.0,60.123,60.2218,60.0512,60.1051,73370.0
2022-03-07 09:50:00,66.89,67.32,66.76,67.2,40244.0,60.0781,60.4643,59.9613,60.3565,40244.0
2022-03-07 09:55:00,67.19,67.34,67.16,67.3,28976.0,60.3476,60.4823,60.3206,60.4464,28976.0
2022-03-07 10:00:00,67.27,67.55,67.24,67.53,50565.0,60.4194,60.6709,60.3925,60.6529,50565.0
2022-03-07 10:05:00,67.53,67.71,67.48,67.67,29407.0,60.6529,60.8146,60.608,60.7787,29407.0
2022-03-07 10:10:00,67.65,67.66,67.54,67.6,38677.0,60.7607,60.7697,60.6619,60.7158,38677.0
2022-03-07 10:15:00,67.56,67.94,67.55,67.88,64532.0,60.6799,61.0212,60.6709,60.9673,64532.0
2022-03-07 10:20:00,67.89,68.16,67.89,67.91,100993.0,60.9763,61.2188,60.9763,60.9942,100993.0
2022-03-07 10:25:00,67.88,67.94,67.76,67.87,23874.0,60.9673,61.0212,60.8595,60.9583,23874.0
2022-03-07 10:30:00,67.88,68.04,67.87,67.94,65996.0,60.9673,61.111,60.9583,61.0212,65996.0
2022-03-07 10:35:00,67.96,68.17,67.9,68.05,26684.0,61.0391,61.2278,60.9853,61.12,26684.0
2022-03-07 10:40:00,68.03,68.25,68.01,68.22,24605.0,61.102,61.2996,61.0841,61.2727,24605.0
2022-03-07 10:45:00,68.2,68.27,68.14,68.26,15578.0,61.2547,61.3176,61.2008,61.3086,15578.0
2022-03-07 10:50:00,68.26,68.26,68.06,68.12,30802.0,61.3086,61.3086,61.129,61.1828,30802.0
2022-03-07 10:55:00,68.14,68.17,67.95,68.02,47281.0,61.2008,61.2278,61.0302,61.093,47281.0
2022-03-07 11:00:00,68.02,68.07,67.81,67.82,43172.0,61.093,61.1379,60.9044,60.9134,43172.0
2022-03-07 11:05:00,67.81,67.86,67.6,67.84,44597.0,60.9044,60.9493,60.7158,60.9314,44597.0
2022-03-07 11:10:00,67.83,67.93,67.74,67.85,46007.0,60.9224,61.0122,60.8415,60.9403,46007.0
2022-03-07 11:15:00,67.86,67.86,67.66,67.67,22643.0,60.9493,60.9493,60.7697,60.7787,22643.0
2022-03-07 11:20:00,67.68,67.76,67.54,67.55,26827.0,60.7877,60.8595,60.6619,60.6709,26827.0
2022-03-07 11:25:00,67.54,67.67,67.52,67.66,20195.0,60.6619,60.7787,60.644,60.7697,20195.0
2022-03-07 11:30:00,67.66,67.75,67.61,67.69,23108.0,60.7697,60.8505,60.7248,60.7966,23108.0
2022-03-07 11:35:00,67.7,67.74,67.54,67.54,25130.0,60.8056,60.8415,60.6619,60.6619,25130.0
2022-03-07 11:40:00,67.55,67.6,67.41,67.48,25694.0,60.6709,60.7158,60.5452,60.608,25694.0
2022-03-07 11:45:00,67.48,67.58,67.45,67.48,23699.0,60.608,60.6978,60.5811,60.608,23699.0
2022-03-07 11:50:00,67.48,67.54,67.45,67.53,20421.0,60.608,60.6619,60.5811,60.6529,20421.0
2022-03-07 11:55:00,67.54,67.56,67.45,67.5,22165.0,60.6619,60.6799,60.5811,60.626,22165.0
2022-03-07 12:00:00,67.5,67.57,67.43,67.44,28964.0,60.626,60.6889,60.5631,60.5721,28964.0
2022-03-07 12:05:00,67.44,67.46,67.35,67.38,20362.0,60.5721,60.5901,60.4913,60.5182,20362.0
2022-03-07 12:10:00,67.38,67.41,67.27,67.39,28117.0,60.5182,60.5452,60.4194,60.5272,28117.0
2022-03-07 12:15:00,67.39,67.43,67.29,67.36,52476.0,60.5272,60.5631,60.4374,60.5002,52476.0
2022-03-07 12:20:00,67.36,67.41,67.27,67.32,26709.0,60.5002,60.5452,60.4194,60.4643,26709.0
2022-03-07 12:25:00,67.33,67.63,67.32,67.63,29156.0,60.4733,60.7427,60.4643,60.7427,29156.0
2022-03-07 12:30:00,67.61,67.64,67.54,67.56,18754.0,60.7248,60.7517,60.6619,60.6799,18754.0
2022-03-07 12:35:00,67.57,67.65,67.53,67.64,20448.0,60.6889,60.7607,60.6529,60.7517,20448.0
2022-03-07 12:40:00,67.64,67.7,67.57,67.65,19470.0,60.7517,60.8056,60.6889,60.7607,19470.0
2022-03-07 12:45:00,67.66,67.66,67.54,67.64,26979.0,60.7697,60.7697,60.6619,60.7517,26979.0
2022-03-07 12:50:00,67.66,67.75,67.52,67.58,26975.0,60.7697,60.8505,60.644,60.6978,26975.0
2022-03-07 12:55:00,67.59,67.77,67.57,67.77,25336.0,60.7068,60.8685,60.6889,60.8685,25336.0
2022-03-07 13:00:00,67.77,67.95,67.77,67.92,45879.0,60.8685,61.0302,60.8685,61.0032,45879.0
2022-03-07 13:05:00,67.92,68.07,67.92,67.93,42114.0,61.0032,61.1379,61.0032,61.0122,42114.0
2022-03-07 13:10:00,67.92,68.01,67.84,67.97,44669.0,61.0032,61.0841,60.9314,61.0481,44669.0
2022-03-07 13:15:00,67.96,68.01,67.91,67.95,46793.0,61.0391,61.0841,60.9942,61.0302,46793.0
2022-03-07 13:20:00,67.94,68.05,67.93,68.01,45893.0,61.0212,61.12,61.0122,61.0841,45893.0
2022-03-07 13:25:00,68.02,68.13,67.99,68.03,36920.0,61.093,61.1918,61.0661,61.102,36920.0
2022-03-07 13:30:00,68.03,68.1,67.96,67.98,36506.0,61.102,61.1649,61.0391,61.0571,36506.0
2022-03-07 13:35:00,67.98,68.15,67.97,68.1,49964.0,61.0571,61.2098,61.0481,61.1649,49964.0
2022-03-07 13:40:00,68.1,68.11,67.81,67.85,25671.0,61.1649,61.1739,60.9044,60.9403,25671.0
2022-03-07 13:45:00,67.85,67.85,67.61,67.61,21916.0,60.9403,60.9403,60.7248,60.7248,21916.0
2022-03-07 13:50:00,67.62,67.68,67.56,67.63,19504.0,60.7338,60.7877,60.6799,60.7427,19504.0
2022-03-07 13:55:00,67.65,67.75,67.59,67.75,31452.0,60.7607,60.8505,60.7068,60.8505,31452.0
2022-03-07 14:00:00,67.76,67.81,67.69,67.76,22340.0,60.8595,60.9044,60.7966,60.8595,22340.0
2022-03-07 14:05:00,67.74,67.79,67.7,67.74,25935.0,60.8415,60.8865,60.8056,60.8415,25935.0
2022-03-07 14:10:00,67.73,67.75,67.57,67.58,17891.0,60.8326,60.8505,60.6889,60.6978,17891.0
2022-03-07 14:15:00,67.58,67.63,67.52,67.6,26589.0,60.6978,60.7427,60.644,60.7158,26589.0
2022-03-07 14:20:00,67.61,67.7,67.59,67.68,22800.0,60.7248,60.8056,60.7068,60.7877,22800.0
2022-03-07 14:25:00,67.69,67.72,67.64,67.64,19002.0,60.7966,60.8236,60.7517,60.7517,19002.0
2022-03-07 14:30:00,67.64,67.81,67.64,67.78,23783.0,60.7517,60.9044,60.7517,60.8775,23783.0
2022-03-07 14:35:00,67.78,67.82,67.67,67.77,33734.0,60.8775,60.9134,60.7787,60.8685,33734.0
2022-03-07 14:40:00,67.77,67.8,67.73,67.78,22892.0,60.8685,60.8954,60.8326,60.8775,22892.0
2022-03-07 14:45:00,67.78,67.93,67.76,67.93,34612.0,60.8775,61.0122,60.8595,61.0122,34612.0
2022-03-07 14:50:00,67.94,67.97,67.79,67.8,26215.0,61.0212,61.0481,60.8865,60.8954,26215.0
2022-03-07 14:55:00,67.81,67.91,67.81,67.86,25698.0,60.9044,60.9942,60.9044,60.9493,25698.0
2022-03-07 15:00:00,67.86,67.95,67.86,67.95,27356.0,60.9493,61.0302,60.9493,61.0302,27356.0
2022-03-07 15:05:00,67.94,67.98,67.89,67.94,30419.0,61.0212,61.0571,60.9763,61.0212,30419.0
2022-03-07 15:10:00,67.93,67.93,67.83,67.91,30463.0,61.0122,61.0122,60.9224,60.9942,30463.0
2022-03-07 15:15:00,67.9,67.93,67.81,67.81,31956.0,60.9853,61.0122,60.9044,60.9044,31956.0
2022-03-07 15:20:00,67.82,67.84,67.68,67.71,46981.0,60.9134,60.9314,60.7877,60.8146,46981.0
2022-03-07 15:25:00,67.72,67.83,67.68,67.69,41443.0,60.8236,60.9224,60.7877,60.7966,41443.0
2022-03-07 15:30:00,67.69,67.77,67.67,67.74,34621.0,60.7966,60.8685,60.7787,60.8415,34621.0
2022-03-07 15:35:00,67.75,67.84,67.71,67.77,41344.0,60.8505,60.9314,60.8146,60.8685,41344.0
2022-03-07 15:40:00,67.78,67.86,67.72,67.81,80501.0,60.8775,60.9493,60.8236,60.9044,80501.0
2022-03-07 15:45:00,67.8,67.8,67.63,67.65,96756.0,60.8954,60.8954,60.7427,60.7607,96756.0
2022-03-07 15:50:00,67.66,67.69,67.56,67.6,155609.0,60.7697,60.7966,60.6799,60.7158,155609.0
2022-03-07 15:55:00,67.59,67.73,67.59,67.66,295922.0,60.7068,60.8326,60.7068,60.7697,295922.0
2022-03-08 09:30:00,67.36,67.71,67.31,67.55,166571.0,60.5002,60.8146,60.4553,60.6709,166571.0
2022-03-08 09:35:00,67.52,67.58,66.73,66.82,80694.0,60.644,60.6978,59.9344,60.0152,80694.0
2022-03-08 09:40:00,66.84,66.87,66.39,66.52,77028.0,60.0332,60.0601,59.629,59.7458,77028.0
2022-03-08 09:45:00,66.5,66.55,66.09,66.2,69614.0,59.7278,59.7727,59.3596,59.4584,69614.0
2022-03-08 09:50:00,66.2,66.2,65.85,65.9,79464.0,59.4584,59.4584,59.144,59.1889,79464.0
2022-03-08 09:55:00,65.89,65.93,65.53,65.65,65911.0,59.1799,59.2159,58.8566,58.9644,65911.0
2022-03-08 10:00:00,65.65,65.73,65.41,65.49,59023.0,58.9644,59.0362,58.7488,58.8207,59023.0
2022-03-08 10:05:00,65.48,65.56,65.15,65.16,65999.0,58.8117,58.8836,58.5153,58.5243,65999.0
2022-03-08 10:10:00,65.14,65.3,64.99,65.26,60690.0,58.5063,58.65,58.3716,58.6141,60690.0
2022-03-08 10:15:00,65.25,65.43,65.13,65.13,94624.0,58.6051,58.7668,58.4973,58.4973,94624.0
2022-03-08 10:20:00,65.15,65.27,64.91,65.18,46956.0,58.5153,58.6231,58.2997,58.5423,46956.0
2022-03-08 10:25:00,65.16,65.24,65.07,65.16,66351.0,58.5243,58.5961,58.4435,58.5243,66351.0
2022-03-08 10:30:00,65.14,65.5,65.12,65.4,47814.0,58.5063,58.8297,58.4884,58.7398,47814.0
2022-03-08 10:35:00,65.41,65.56,65.31,65.51,27366.0,58.7488,58.8836,58.659,58.8386,27366.0
2022-03-08 10:40:00,65.49,65.5,65.21,65.21,49186.0,58.8207,58.8297,58.5692,58.5692,49186.0
2022-03-08 10:45:00,65.19,65.19,64.8,64.83,33411.0,58.5512,58.5512,58.2009,58.2279,33411.0
2022-03-08 10:50:00,64.83,64.83,64.62,64.67,37701.0,58.2279,58.2279,58.0393,58.0842,37701.0
2022-03-08 10:55:00,64.65,64.82,64.57,64.71,50351.0,58.0662,58.2189,57.9944,58.1201,50351.0
2022-03-08 11:00:00,64.7,64.7,64.38,64.6,50959.0,58.1111,58.1111,57.8237,58.0213,50959.0
2022-03-08 11:05:00,64.61,64.73,64.43,64.51,37834.0,58.0303,58.1381,57.8686,57.9405,37834.0
2022-03-08 11:10:00,64.51,64.8,64.44,64.72,31188.0,57.9405,58.2009,57.8776,58.1291,31188.0
2022-03-08 11:15:00,64.69,64.7,64.38,64.45,30268.0,58.1022,58.1111,57.8237,57.8866,30268.0
2022-03-08 11:20:00,64.44,64.71,64.44,64.61,33571.0,57.8776,58.1201,57.8776,58.0303,33571.0
2022-03-08 11:25:00,64.63,64.64,64.45,64.47,30736.0,58.0483,58.0572,57.8866,57.9046,30736.0
2022-03-08 11:30:00,64.46,64.63,64.4,64.55,36164.0,57.8956,58.0483,57.8417,57.9764,36164.0
2022-03-08 11:35:00,64.54,64.6,64.44,64.53,48420.0,57.9674,58.0213,57.8776,57.9584,48420.0
2022-03-08 11:40:00,64.53,64.54,64.43,64.43,51416.0,57.9584,57.9674,57.8686,57.8686,51416.0
2022-03-08 11:45:00,64.43,64.5,64.23,64.28,58330.0,57.8686,57.9315,57.689,57.7339,58330.0
2022-03-08 11:50:00,64.27,64.27,64.17,64.21,38375.0,57.7249,57.7249,57.6351,57.671,38375.0
2022-03-08 11:55:00,64.21,64.32,64.15,64.31,42418.0,57.671,57.7698,57.6171,57.7608,42418.0
2022-03-08 12:00:00,64.33,64.34,63.96,64.0,65733.0,57.7788,57.7878,57.4465,57.4824,65733.0
2022-03-08 12:05:00,64.01,64.07,63.86,64.06,54192.0,57.4914,57.5453,57.3567,57.5363,54192.0
2022-03-08 12:10:00,64.07,64.17,64.02,64.05,44374.0,57.5453,57.6351,57.5004,57.5273,44374.0
2022-03-08 12:15:00,64.05,64.21,64.04,64.17,43326.0,57.5273,57.671,57.5183,57.6351,43326.0
2022-03-08 12:20:00,64.17,64.22,64.02,64.1,39776.0,57.6351,57.68,57.5004,57.5722,39776.0
2022-03-08 12:25:00,64.11,64.57,64.08,64.49,53727.0,57.5812,57.9944,57.5543,57.9225,53727.0
2022-03-08 12:30:00,64.5,64.81,64.48,64.81,39984.0,57.9315,58.2099,57.9135,58.2099,39984.0
2022-03-08 12:35:00,64.81,65.04,64.8,64.84,53927.0,58.2099,58.4165,58.2009,58.2369,53927.0
2022-03-08 12:40:00,64.86,64.97,64.7,64.83,34433.0,58.2548,58.3536,58.1111,58.2279,34433.0
2022-03-08 12:45:00,64.83,64.86,64.65,64.72,41558.0,58.2279,58.2548,58.0662,58.1291,41558.0
2022-03-08 12:50:00,64.71,64.96,64.71,64.82,24797.0,58.1201,58.3447,58.1201,58.2189,24797.0
2022-03-08 12:55:00,64.8,64.9,64.75,64.78,33744.0,58.2009,58.2908,58.156,58.183,33744.0
2022-03-08 13:00:00,64.78,64.92,64.75,64.85,37626.0,58.183,58.3087,58.156,58.2459,37626.0
2022-03-08 13:05:00,64.85,65.0,64.82,64.98,27193.0,58.2459,58.3806,58.2189,58.3626,27193.0
2022-03-08 13:10:00,65.0,65.2,64.99,65.18,159459.0,58.3806,58.5602,58.3716,58.5423,159459.0
2022-03-08 13:15:00,65.18,65.27,65.04,65.15,153529.0,58.5423,58.6231,58.4165,58.5153,153529.0
2022-03-08 13:20:00,65.14,65.25,64.94,65.03,58104.0,58.5063,58.6051,58.3267,58.4075,58104.0
2022-03-08 13:25:00,65.03,65.14,64.89,64.94,28160.0,58.4075,58.5063,58.2818,58.3267,28160.0
2022-03-08 13:30:00,64.92,64.93,64.73,64.73,42533.0,58.3087,58.3177,58.1381,58.1381,42533.0
2022-03-08 13:35:00,64.75,64.75,64.4,64.4,40080.0,58.156,58.156,57.8417,57.8417,40080.0
2022-03-08 13:40:00,64.4,64.55,64.32,64.46,131845.0,57.8417,57.9764,57.7698,57.8956,131845.0
2022-03-08 13:45:00,64.47,64.52,64.26,64.33,46285.0,57.9046,57.9495,57.7159,57.7788,46285.0
2022-03-08 13:50:00,64.33,64.39,64.26,64.3,36573.0,57.7788,57.8327,57.7159,57.7519,36573.0
2022-03-08 13:55:00,64.32,64.35,64.15,64.25,52976.0,57.7698,57.7968,57.6171,57.707,52976.0
2022-03-08 14:00:00,64.25,64.31,64.18,64.24,63031.0,57.707,57.7608,57.6441,57.698,63031.0
2022-03-08 14:05:00,64.23,64.36,64.21,64.36,39211.0,57.689,57.8058,57.671,57.8058,39211.0
2022-03-08 14:10:00,64.36,64.37,64.2,64.26,41436.0,57.8058,57.8147,57.6621,57.7159,41436.0
2022-03-08 14:15:00,64.25,64.29,64.2,64.23,43848.0,57.707,57.7429,57.6621,57.689,43848.0
2022-03-08 14:20:00,64.22,64.38,64.21,64.34,82839.0,57.68,57.8237,57.671,57.7878,82839.0
2022-03-08 14:25:00,64.33,64.43,64.32,64.43,30609.0,57.7788,57.8686,57.7698,57.8686,30609.0
2022-03-08 14:30:00,64.43,64.43,64.32,64.34,43717.0,57.8686,57.8686,57.7698,57.7878,43717.0
2022-03-08 14:35:00,64.35,64.44,64.29,64.37,30876.0,57.7968,57.8776,57.7429,57.8147,30876.0
2022-03-08 14:40:00,64.37,64.49,64.35,64.48,30522.0,57.8147,57.9225,57.7968,57.9135,30522.0
2022-03-08 14:45:00,64.49,64.61,64.48,64.6,24180.0,57.9225,58.0303,57.9135,58.0213,24180.0
2022-03-08 14:50:00,64.6,64.64,64.41,64.41,30075.0,58.0213,58.0572,57.8507,57.8507,30075.0
2022-03-08 14:55:00,64.42,64.44,64.31,64.38,39734.0,57.8596,57.8776,57.7608,57.8237,39734.0
2022-03-08 15:00:00,64.39,64.47,64.33,64.47,33390.0,57.8327,57.9046,57.7788,57.9046,33390.0
2022-03-08 15:05:00,64.46,64.46,64.32,64.37,39411.0,57.8956,57.8956,57.7698,57.8147,39411.0
2022-03-08 15:10:00,64.37,64.38,64.24,64.34,86712.0,57.8147,57.8237,57.698,57.7878,86712.0
2022-03-08 15:15:00,64.35,64.37,64.19,64.21,60098.0,57.7968,57.8147,57.6531,57.671,60098.0
2022-03-08 15:20:00,64.2,64.2,64.08,64.1,37738.0,57.6621,57.6621,57.5543,57.5722,37738.0
2022-03-08 15:25:00,64.1,64.13,63.95,63.95,93629.0,57.5722,57.5992,57.4375,57.4375,93629.0
2022-03-08 15:30:00,63.94,64.01,63.88,63.94,79299.0,57.4285,57.4914,57.3746,57.4285,79299.0
2022-03-08 15:35:00,63.93,64.09,63.86,64.09,81837.0,57.4195,57.5633,57.3567,57.5633,81837.0
2022-03-08 15:40:00,64.09,64.13,63.99,63.99,84264.0,57.5633,57.5992,57.4734,57.4734,84264.0
2022-03-08 15:45:00,64.0,64.06,63.9,63.93,103927.0,57.4824,57.5363,57.3926,57.4195,103927.0
2022-03-08 15:50:00,63.91,64.08,63.9,63.97,162011.0,57.4016,57.5543,57.3926,57.4555,162011.0
2022-03-08 15:55:00,63.96,63.98,63.72,63.74,372713.0,57.4465,57.4645,57.2309,57.2489,372713.0
2022-03-09 09:30:00,64.48,65.11,64.48,65.06,134538.0,57.9135,58.4794,57.9135,58.4345,134538.0
2022-03-09 09:35:00,65.1,65.22,64.91,65.05,103678.0,58.4704,58.5782,58.2997,58.4255,103678.0
2022-03-09 09:40:00,65.03,65.39,64.95,65.14,67736.0,58.4075,58.7309,58.3357,58.5063,67736.0
2022-03-09 09:45:00,65.13,65.25,64.95,65.05,35225.0,58.4973,58.6051,58.3357,58.4255,35225.0
2022-03-09 09:50:00,65.05,65.05,64.86,64.86,30435.0,58.4255,58.4255,58.2548,58.2548,30435.0
2022-03-09 09:55:00,64.87,64.89,64.42,64.46,32669.0,58.2638,58.2818,57.8596,57.8956,32669.0
2022-03-09 10:00:00,64.48,64.82,64.44,64.79,31572.0,57.9135,58.2189,57.8776,58.192,31572.0
2022-03-09 10:05:00,64.77,65.05,64.73,65.03,24799.0,58.174,58.4255,58.1381,58.4075,24799.0
2022-03-09 10:10:00,65.02,65.14,64.99,65.1,16400.0,58.3985,58.5063,58.3716,58.4704,16400.0
2022-03-09 10:15:00,65.13,65.16,64.87,64.89,42590.0,58.4973,58.5243,58.2638,58.2818,42590.0
2022-03-09 10:20:00,64.92,64.95,64.78,64.82,32635.0,58.3087,58.3357,58.183,58.2189,32635.0
2022-03-09 10:25:00,64.82,64.84,64.65,64.68,35298.0,58.2189,58.2369,58.0662,58.0932,35298.0
2022-03-09 10:30:00,64.67,64.67,64.28,64.3,33342.0,58.0842,58.0842,57.7339,57.7519,33342.0
2022-03-09 10:35:00,64.29,64.47,64.29,64.39,60129.0,57.7429,57.9046,57.7429,57.8327,60129.0
2022-03-09 10:40:00,64.39,64.5,64.33,64.48,46677.0,57.8327,57.9315,57.7788,57.9135,46677.0
2022-03-09 10:45:00,64.49,64.71,64.41,64.69,27009.0,57.9225,58.1201,57.8507,58.1022,27009.0
2022-03-09 10:50:00,64.68,64.92,64.6,64.87,18669.0,58.0932,58.3087,58.0213,58.2638,18669.0
2022-03-09 10:55:00,64.86,64.91,64.78,64.8,20621.0,58.2548,58.2997,58.183,58.2009,20621.0
2022-03-09 11:00:00,64.8,64.89,64.71,64.81,31514.0,58.2009,58.2818,58.1201,58.2099,31514.0
2022-03-09 11:05:00,64.8,64.85,64.77,64.77,28957.0,58.2009,58.2459,58.174,58.174,28957.0
2022-03-09 11:10:00,64.77,64.93,64.75,64.87,22426.0,58.174,58.3177,58.156,58.2638,22426.0
2022-03-09 11:15:00,64.86,64.97,64.86,64.94,23363.0,58.2548,58.3536,58.2548,58.3267,23363.0
2022-03-09 11:20:00,64.93,65.05,64.89,64.92,30778.0,58.3177,58.4255,58.2818,58.3087,30778.0
2022-03-09 11:25:00,64.93,65.04,64.92,64.92,26001.0,58.3177,58.4165,58.3087,58.3087,26001.0
2022-03-09 11:30:00,64.93,65.13,64.92,65.06,32625.0,58.3177,58.4973,58.3087,58.4345,32625.0
2022-03-09 11:35:00,65.05,65.16,65.0,65.1,21013.0,58.4255,58.5243,58.3806,58.4704,21013.0
2022-03-09 11:40:00,65.1,65.25,65.07,65.21,38271.0,58.4704,58.6051,58.4435,58.5692,38271.0
2022-03-09 11:45:00,65.17,65.18,65.07,65.07,16277.0,58.5333,58.5423,58.4435,58.4435,16277.0
2022-03-09 11:50:00,65.05,65.28,65.05,65.26,21955.0,58.4255,58.6321,58.4255,58.6141,21955.0
2022-03-09 11:55:00,65.26,65.32,65.25,65.27,13759.0,58.6141,58.668,58.6051,58.6231,13759.0
2022-03-09 12:00:00,65.27,65.27,65.16,65.18,20643.0,58.6231,58.6231,58.5243,58.5423,20643.0
2022-03-09 12:05:00,65.18,65.18,65.09,65.15,17893.0,58.5423,58.5423,58.4614,58.5153,17893.0
2022-03-09 12:10:00,65.15,65.18,65.11,65.18,23005.0,58.5153,58.5423,58.4794,58.5423,23005.0
2022-03-09 12:15:00,65.18,65.24,65.17,65.2,17951.0,58.5423,58.5961,58.5333,58.5602,17951.0
2022-03-09 12:20:00,65.19,65.3,65.19,65.24,21615.0,58.5512,58.65,58.5512,58.5961,21615.0
2022-03-09 12:25:00,65.24,65.25,65.17,65.2,14549.0,58.5961,58.6051,58.5333,58.5602,14549.0
2022-03-09 12:30:00,65.21,65.23,65.15,65.19,17804.0,58.5692,58.5872,58.5153,58.5512,17804.0
2022-03-09 12:35:00,65.19,65.19,65.09,65.11,20847.0,58.5512,58.5512,58.4614,58.4794,20847.0
2022-03-09 12:40:00,65.1,65.12,64.97,64.98,21724.0,58.4704,58.4884,58.3536,58.3626,21724.0
2022-03-09 12:45:00,64.98,65.0,64.8,64.87,17861.0,58.3626,58.3806,58.2009,58.2638,17861.0
2022-03-09 12:50:00,64.86,64.95,64.85,64.9,15082.0,58.2548,58.3357,58.2459,58.2908,15082.0
2022-03-09 12:55:00,64.91,65.0,64.89,65.0,14559.0,58.2997,58.3806,58.2818,58.3806,14559.0
2022-03-09 13:00:00,64.99,65.25,64.99,65.15,18195.0,58.3716,58.6051,58.3716,58.5153,18195.0
2022-03-09 13:05:00,65.16,65.16,64.96,64.98,13033.0,58.5243,58.5243,58.3447,58.3626,13033.0
2022-03-09 13:10:00,65.0,65.04,64.94,65.04,14576.0,58.3806,58.4165,58.3267,58.4165,14576.0
2022-03-09 13:15:00,65.05,65.07,64.98,65.0,9092.0,58.4255,58.4435,58.3626,58.3806,9092.0
2022-03-09 13:20:00,64.99,64.99,64.87,64.95,19073.0,58.3716,58.3716,58.2638,58.3357,19073.0
2022-03-09 13:25:00,64.95,64.97,64.88,64.9,13400.0,58.3357,58.3536,58.2728,58.2908,13400.0
2022-03-09 13:30:00,64.92,64.99,64.86,64.9,21741.0,58.3087,58.3716,58.2548,58.2908,21741.0
2022-03-09 13:35:00,64.89,64.91,64.82,64.89,21178.0,58.2818,58.2997,58.2189,58.2818,21178.0
2022-03-09 13:40:00,64.88,64.89,64.78,64.8,19892.0,58.2728,58.2818,58.183,58.2009,19892.0
2022-03-09 13:45:00,64.79,64.8,64.69,64.71,11915.0,58.192,58.2009,58.1022,58.1201,11915.0
2022-03-09 13:50:00,64.73,64.77,64.67,64.7,24109.0,58.1381,58.174,58.0842,58.1111,24109.0
2022-03-09 13:55:00,64.7,64.74,64.63,64.73,17593.0,58.1111,58.1471,58.0483,58.1381,17593.0
2022-03-09 14:00:00,64.72,64.84,64.67,64.84,24936.0,58.1291,58.2369,58.0842,58.2369,24936.0
2022-03-09 14:05:00,64.82,64.82,64.74,64.77,23505.0,58.2189,58.2189,58.1471,58.174,23505.0
2022-03-09 14:10:00,64.76,64.9,64.71,64.9,31250.0,58.165,58.2908,58.1201,58.2908,31250.0
2022-03-09 14:15:00,64.92,64.98,64.88,64.98,17350.0,58.3087,58.3626,58.2728,58.3626,17350.0
2022-03-09 14:20:00,64.99,65.02,64.91,64.94,20167.0,58.3716,58.3985,58.2997,58.3267,20167.0
2022-03-09 14:25:00,64.93,64.93,64.85,64.85,19975.0,58.3177,58.3177,58.2459,58.2459,19975.0
2022-03-09 14:30:00,64.86,64.92,64.84,64.91,20227.0,58.2548,58.3087,58.2369,58.2997,20227.0
2022-03-09 14:35:00,64.92,64.95,64.89,64.92,17536.0,58.3087,58.3357,58.2818,58.3087,17536.0
2022-03-09 14:40:00,64.92,64.93,64.86,64.87,26728.0,58.3087,58.3177,58.2548,58.2638,26728.0
2022-03-09 14:45:00,64.87,64.87,64.73,64.74,33071.0,58.2638,58.2638,58.1381,58.1471,33071.0
2022-03-09 14:50:00,64.75,64.79,64.66,64.69,34041.0,58.156,58.192,58.0752,58.1022,34041.0
2022-03-09 14:55:00,64.68,64.71,64.56,64.59,30558.0,58.0932,58.1201,57.9854,58.0123,30558.0
2022-03-09 15:00:00,64.58,64.65,64.57,64.64,26557.0,58.0034,58.0662,57.9944,58.0572,26557.0
2022-03-09 15:05:00,64.65,64.77,64.62,64.74,27891.0,58.0662,58.174,58.0393,58.1471,27891.0
2022-03-09 15:10:00,64.74,64.84,64.74,64.79,31196.0,58.1471,58.2369,58.1471,58.192,31196.0
2022-03-09 15:15:00,64.8,64.84,64.7,64.73,24879.0,58.2009,58.2369,58.1111,58.1381,24879.0
2022-03-09 15:20:00,64.73,64.79,64.72,64.78,34360.0,58.1381,58.192,58.1291,58.183,34360.0
2022-03-09 15:25:00,64.76,64.79,64.69,64.73,26682.0,58.165,58.192,58.1022,58.1381,26682.0
2022-03-09 15:30:00,64.72,64.75,64.61,64.63,43176.0,58.1291,58.156,58.0303,58.0483,43176.0
2022-03-09 15:35:00,64.62,64.66,64.56,64.58,40304.0,58.0393,58.0752,57.9854,58.0034,40304.0
2022-03-09 15:40:00,64.58,64.63,64.46,64.49,54255.0,58.0034,58.0483,57.8956,57.9225,54255.0
2022-03-09 15:45:00,64.49,64.5,64.31,64.34,90210.0,57.9225,57.9315,57.7608,57.7878,90210.0
2022-03-09 15:50:00,64.36,64.4,64.16,64.23,78271.0,57.8058,57.8417,57.6261,57.689,78271.0
2022-03-09 15:55:00,64.22,64.22,64.01,64.12,224941.0,57.68,57.68,57.4914,57.5902,224941.0
2022-03-10 09:30:00,63.77,63.92,63.58,63.66,57074.0,57.2758,57.4106,57.1052,57.177,57074.0
2022-03-10 09:35:00,63.66,63.82,63.47,63.55,51728.0,57.177,57.3207,57.0064,57.0782,51728.0
2022-03-10 09:40:00,63.53,63.75,63.4,63.41,52959.0,57.0603,57.2579,56.9435,56.9525,52959.0
2022-03-10 09:45:00,63.37,63.51,63.29,63.37,43566.0,56.9166,57.0423,56.8447,56.9166,43566.0
2022-03-10 09:50:00,63.37,63.66,63.27,63.63,47895.0,56.9166,57.177,56.8268,57.1501,47895.0
2022-03-10 09:55:00,63.62,63.67,63.54,63.59,45118.0,57.1411,57.186,57.0693,57.1142,45118.0
2022-03-10 10:00:00,63.6,63.81,63.56,63.62,67508.0,57.1232,57.3118,57.0872,57.1411,67508.0
2022-03-10 10:05:00,63.62,63.93,63.62,63.8,37837.0,57.1411,57.4195,57.1411,57.3028,37837.0
2022-03-10 10:10:00,63.79,63.79,63.44,63.5,33650.0,57.2938,57.2938,56.9794,57.0333,33650.0
2022-03-10 10:15:00,63.49,63.57,63.43,63.48,21823.0,57.0244,57.0962,56.9705,57.0154,21823.0
2022-03-10 10:20:00,63.46,63.54,63.38,63.41,58166.0,56.9974,57.0693,56.9256,56.9525,58166.0
2022-03-10 10:25:00,63.42,63.61,63.4,63.47,32535.0,56.9615,57.1321,56.9435,57.0064,32535.0
2022-03-10 10:30:00,63.48,63.49,63.32,63.37,30906.0,57.0154,57.0244,56.8717,56.9166,30906.0
2022-03-10 10:35:00,63.33,63.33,63.2,63.29,38413.0,56.8806,56.8806,56.7639,56.8447,38413.0
2022-03-10 10:40:00,63.3,63.34,63.26,63.33,14589.0,56.8537,56.8896,56.8178,56.8806,14589.0
2022-03-10 10:45:00,63.35,63.38,63.22,63.33,18213.0,56.8986,56.9256,56.7819,56.8806,18213.0
2022-03-10 10:50:00,63.32,63.35,63.22,63.23,13760.0,56.8717,56.8986,56.7819,56.7908,13760.0
2022-03-10 10:55:00,63.22,63.23,63.04,63.07,23567.0,56.7819,56.7908,56.6202,56.6471,23567.0
2022-03-10 11:00:00,63.09,63.16,63.02,63.09,19665.0,56.6651,56.728,56.6022,56.6651,19665.0
2022-03-10 11:05:00,63.1,63.3,63.09,63.16,21160.0,56.6741,56.8537,56.6651,56.728,21160.0
2022-03-10 11:10:00,63.16,63.16,63.08,63.08,44447.0,56.728,56.728,56.6561,56.6561,44447.0
2022-03-10 11:15:00,63.07,63.07,62.8,62.82,63397.0,56.6471,56.6471,56.4046,56.4226,63397.0
2022-03-10 11:20:00,62.83,62.85,62.6,62.72,70269.0,56.4316,56.4495,56.225,56.3328,70269.0
2022-03-10 11:25:00,62.74,62.83,62.68,62.68,56193.0,56.3507,56.4316,56.2968,56.2968,56193.0
2022-03-10 11:30:00,62.68,62.69,62.54,62.65,36343.0,56.2968,56.3058,56.1711,56.2699,36343.0
2022-03-10 11:35:00,62.65,62.7,62.5,62.65,83117.0,56.2699,56.3148,56.1352,56.2699,83117.0
2022-03-10 11:40:00,62.64,62.79,62.54,62.77,20247.0,56.2609,56.3956,56.1711,56.3777,20247.0
2022-03-10 11:45:00,62.76,62.98,62.75,62.91,29130.0,56.3687,56.5663,56.3597,56.5034,29130.0
2022-03-10 11:50:00,62.9,63.06,62.88,63.01,20608.0,56.4944,56.6381,56.4765,56.5932,20608.0
2022-03-10 11:55:00,63.0,63.11,62.99,63.1,21169.0,56.5843,56.6831,56.5753,56.6741,21169.0
2022-03-10 12:00:00,63.11,63.28,63.1,63.28,27097.0,56.6831,56.8357,56.6741,56.8357,27097.0
2022-03-10 12:05:00,63.28,63.4,63.27,63.4,15784.0,56.8357,56.9435,56.8268,56.9435,15784.0
2022-03-10 12:10:00,63.42,63.43,63.15,63.16,17656.0,56.9615,56.9705,56.719,56.728,17656.0
2022-03-10 12:15:00,63.15,63.17,63.08,63.09,13059.0,56.719,56.7369,56.6561,56.6651,13059.0
2022-03-10 12:20:00,63.08,63.24,63.05,63.24,13666.0,56.6561,56.7998,56.6292,56.7998,13666.0
2022-03-10 12:25:00,63.24,63.32,63.23,63.28,19901.0,56.7998,56.8717,56.7908,56.8357,19901.0
2022-03-10 12:30:00,63.27,63.32,63.24,63.27,15827.0,56.8268,56.8717,56.7998,56.8268,15827.0
2022-03-10 12:35:00,63.28,63.31,63.21,63.22,26038.0,56.8357,56.8627,56.7729,56.7819,26038.0
2022-03-10 12:40:00,63.21,63.21,63.07,63.07,15305.0,56.7729,56.7729,56.6471,56.6471,15305.0
2022-03-10 12:45:00,63.07,63.09,63.02,63.07,16946.0,56.6471,56.6651,56.6022,56.6471,16946.0
2022-03-10 12:50:00,63.1,63.15,63.07,63.13,14641.0,56.6741,56.719,56.6471,56.701,14641.0
2022-03-10 12:55:00,63.14,63.16,63.08,63.14,16065.0,56.71,56.728,56.6561,56.71,16065.0
2022-03-10 13:00:00,63.14,63.25,63.13,63.24,15056.0,56.71,56.8088,56.701,56.7998,15056.0
2022-03-10 13:05:00,63.24,63.24,63.15,63.18,20590.0,56.7998,56.7998,56.719,56.7459,20590.0
2022-03-10 13:10:00,63.18,63.28,63.17,63.27,21091.0,56.7459,56.8357,56.7369,56.8268,21091.0
2022-03-10 13:15:00,63.27,63.37,63.27,63.35,21868.0,56.8268,56.9166,56.8268,56.8986,21868.0
2022-03-10 13:20:00,63.35,63.36,63.28,63.28,10988.0,56.8986,56.9076,56.8357,56.8357,10988.0
2022-03-10 13:25:00,63.27,63.37,63.25,63.3,14101.0,56.8268,56.9166,56.8088,56.8537,14101.0
2022-03-10 13:30:00,63.29,63.31,63.23,63.29,16024.0,56.8447,56.8627,56.7908,56.8447,16024.0
2022-03-10 13:35:00,63.28,63.35,63.24,63.32,14104.0,56.8357,56.8986,56.7998,56.8717,14104.0
2022-03-10 13:40:00,63.33,63.43,63.3,63.3,30096.0,56.8806,56.9705,56.8537,56.8537,30096.0
2022-03-10 13:45:00,63.3,63.41,63.28,63.34,29084.0,56.8537,56.9525,56.8357,56.8896,29084.0
2022-03-10 13:50:00,63.32,63.32,63.16,63.17,15033.0,56.8717,56.8717,56.728,56.7369,15033.0
2022-03-10 13:55:00,63.17,63.21,63.16,63.19,18964.0,56.7369,56.7729,56.728,56.7549,18964.0
2022-03-10 14:00:00,63.18,63.2,63.09,63.15,39074.0,56.7459,56.7639,56.6651,56.719,39074.0
2022-03-10 14:05:00,63.15,63.2,63.09,63.11,24054.0,56.719,56.7639,56.6651,56.6831,24054.0
2022-03-10 14:10:00,63.11,63.23,63.09,63.17,21941.0,56.6831,56.7908,56.6651,56.7369,21941.0
2022-03-10 14:15:00,63.15,63.18,63.09,63.17,13726.0,56.719,56.7459,56.6651,56.7369,13726.0
2022-03-10 14:20:00,63.18,63.19,63.13,63.13,16946.0,56.7459,56.7549,56.701,56.701,16946.0
2022-03-10 14:25:00,63.13,63.15,63.09,63.11,24748.0,56.701,56.719,56.6651,56.6831,24748.0
2022-03-10 14:30:00,63.12,63.15,63.03,63.04,17594.0,56.692,56.719,56.6112,56.6202,17594.0
2022-03-10 14:35:00,63.04,63.1,63.0,63.03,25350.0,56.6202,56.6741,56.5843,56.6112,25350.0
2022-03-10 14:40:00,63.03,63.1,62.97,62.97,22602.0,56.6112,56.6741,56.5573,56.5573,22602.0
2022-03-10 14:45:00,62.97,62.97,62.89,62.9,27148.0,56.5573,56.5573,56.4855,56.4944,27148.0
2022-03-10 14:50:00,62.9,62.97,62.9,62.97,29055.0,56.4944,56.5573,56.4944,56.5573,29055.0
2022-03-10 14:55:00,62.97,63.11,62.97,63.05,32688.0,56.5573,56.6831,56.5573,56.6292,32688.0
2022-03-10 15:00:00,63.06,63.17,63.06,63.12,21963.0,56.6381,56.7369,56.6381,56.692,21963.0
2022-03-10 15:05:00,63.11,63.14,63.01,63.04,20280.0,56.6831,56.71,56.5932,56.6202,20280.0
2022-03-10 15:10:00,63.04,63.08,62.99,63.03,16874.0,56.6202,56.6561,56.5753,56.6112,16874.0
2022-03-10 15:15:00,63.04,63.07,63.01,63.03,17387.0,56.6202,56.6471,56.5932,56.6112,17387.0
2022-03-10 15:20:00,63.02,63.05,62.83,62.88,38817.0,56.6022,56.6292,56.4316,56.4765,38817.0
2022-03-10 15:25:00,62.88,62.98,62.86,62.96,36100.0,56.4765,56.5663,56.4585,56.5483,36100.0
2022-03-10 15:30:00,62.96,62.98,62.86,62.92,51406.0,56.5483,56.5663,56.4585,56.5124,51406.0
2022-03-10 15:35:00,62.92,63.06,62.91,63.05,59383.0,56.5124,56.6381,56.5034,56.6292,59383.0
2022-03-10 15:40:00,63.05,63.09,63.01,63.04,56541.0,56.6292,56.6651,56.5932,56.6202,56541.0
2022-03-10 15:45:00,63.04,63.18,63.01,63.14,42313.0,56.6202,56.7459,56.5932,56.71,42313.0
2022-03-10 15:50:00,63.12,63.25,63.12,63.15,70960.0,56.692,56.8088,56.692,56.719,70960.0
2022-03-10 15:55:00,63.14,63.16,63.09,63.1,131153.0,56.71,56.728,56.6651,56.6741,131153.0
2022-03-11 09:30:00,63.08,63.59,63.08,63.51,78786.0,56.6561,57.1142,56.6561,57.0423,78786.0
2022-03-11 09:35:00,63.49,63.76,63.38,63.69,44600.0,57.0244,57.2669,56.9256,57.204,44600.0
2022-03-11 09:40:00,63.62,63.66,63.42,63.45,38094.0,57.1411,57.177,56.9615,56.9884,38094.0
2022-03-11 09:45:00,63.46,63.54,63.32,63.4,36132.0,56.9974,57.0693,56.8717,56.9435,36132.0
2022-03-11 09:50:00,63.4,63.45,63.26,63.41,28652.0,56.9435,56.9884,56.8178,56.9525,28652.0
2022-03-11 09:55:00,63.45,63.63,63.42,63.62,19779.0,56.9884,57.1501,56.9615,57.1411,19779.0
2022-03-11 10:00:00,63.58,63.7,63.46,63.53,45116.0,57.1052,57.213,56.9974,57.0603,45116.0
2022-03-11 10:05:00,63.52,63.53,63.13,63.13,28383.0,57.0513,57.0603,56.701,56.701,28383.0
2022-03-11 10:10:00,63.15,63.26,63.05,63.25,29489.0,56.719,56.8178,56.6292,56.8088,29489.0
2022-03-11 10:15:00,63.21,63.42,63.19,63.31,22642.0,56.7729,56.9615,56.7549,56.8627,22642.0
2022-03-11 10:20:00,63.28,63.32,63.21,63.32,15185.0,56.8357,56.8717,56.7729,56.8717,15185.0
2022-03-11 10:25:00,63.33,63.36,63.24,63.3,19915.0,56.8806,56.9076,56.7998,56.8537,19915.0
2022-03-11 10:30:00,63.32,63.42,63.28,63.36,22871.0,56.8717,56.9615,56.8357,56.9076,22871.0
2022-03-11 10:35:00,63.36,63.54,63.36,63.53,50251.0,56.9076,57.0693,56.9076,57.0603,50251.0
2022-03-11 10:40:00,63.53,63.58,63.39,63.4,60564.0,57.0603,57.1052,56.9345,56.9435,60564.0
2022-03-11 10:45:00,63.41,63.46,63.32,63.38,28890.0,56.9525,56.9974,56.8717,56.9256,28890.0
2022-03-11 10:50:00,63.36,63.42,63.3,63.39,22175.0,56.9076,56.9615,56.8537,56.9345,22175.0
2022-03-11 10:55:00,63.41,63.49,63.3,63.36,34928.0,56.9525,57.0244,56.8537,56.9076,34928.0
2022-03-11 11:00:00,63.37,63.39,63.27,63.28,15849.0,56.9166,56.9345,56.8268,56.8357,15849.0
2022-03-11 11:05:00,63.25,63.33,63.13,63.15,32532.0,56.8088,56.8806,56.701,56.719,32532.0
2022-03-11 11:10:00,63.13,63.16,63.0,63.16,31158.0,56.701,56.728,56.5843,56.728,31158.0
2022-03-11 11:15:00,63.17,63.31,63.16,63.31,14473.0,56.7369,56.8627,56.728,56.8627,14473.0
2022-03-11 11:20:00,63.33,63.42,63.33,63.34,14695.0,56.8806,56.9615,56.8806,56.8896,14695.0
2022-03-11 11:25:00,63.34,63.43,63.31,63.41,14738.0,56.8896,56.9705,56.8627,56.9525,14738.0
2022-03-11 11:30:00,63.43,63.44,63.24,63.25,16099.0,56.9705,56.9794,56.7998,56.8088,16099.0
2022-03-11 11:35:00,63.24,63.3,63.24,63.27,11103.0,56.7998,56.8537,56.7998,56.8268,11103.0
2022-03-11 11:40:00,63.26,63.32,63.22,63.24,25292.0,56.8178,56.8717,56.7819,56.7998,25292.0
2022-03-11 11:45:00,63.24,63.28,63.12,63.13,27939.0,56.7998,56.8357,56.692,56.701,27939.0
2022-03-11 11:50:00,63.12,63.12,63.0,63.05,56973.0,56.692,56.692,56.5843,56.6292,56973.0
2022-03-11 11:55:00,63.05,63.12,63.03,63.08,19685.0,56.6292,56.692,56.6112,56.6561,19685.0
2022-03-11 12:00:00,63.06,63.06,62.91,62.95,27289.0,56.6381,56.6381,56.5034,56.5393,27289.0
2022-03-11 12:05:00,62.96,62.98,62.83,62.83,15222.0,56.5483,56.5663,56.4316,56.4316,15222.0
2022-03-11 12:10:00,62.85,62.91,62.82,62.85,13296.0,56.4495,56.5034,56.4226,56.4495,13296.0
2022-03-11 12:15:00,62.85,62.87,62.82,62.87,12132.0,56.4495,56.4675,56.4226,56.4675,12132.0
2022-03-11 12:20:00,62.89,63.0,62.89,62.98,21677.0,56.4855,56.5843,56.4855,56.5663,21677.0
2022-03-11 12:25:00,63.0,63.05,62.97,62.97,18279.0,56.5843,56.6292,56.5573,56.5573,18279.0
2022-03-11 12:30:00,62.96,63.12,62.95,63.12,21592.0,56.5483,56.692,56.5393,56.692,21592.0
2022-03-11 12:35:00,63.12,63.13,63.0,63.03,26352.0,56.692,56.701,56.5843,56.6112,26352.0
2022-03-11 12:40:00,63.03,63.03,62.95,62.95,23278.0,56.6112,56.6112,56.5393,56.5393,23278.0
2022-03-11 12:45:00,62.95,62.98,62.92,62.95,12031.0,56.5393,56.5663,56.5124,56.5393,12031.0
2022-03-11 12:50:00,62.95,63.12,62.94,63.08,36618.0,56.5393,56.692,56.5304,56.6561,36618.0
2022-03-11 12:55:00,63.08,63.15,63.06,63.09,25259.0,56.6561,56.719,56.6381,56.6651,25259.0
2022-03-11 13:00:00,63.1,63.13,63.03,63.04,19368.0,56.6741,56.701,56.6112,56.6202,19368.0
2022-03-11 13:05:00,63.03,63.11,63.02,63.06,30069.0,56.6112,56.6831,56.6022,56.6381,30069.0
2022-03-11 13:10:00,63.06,63.15,63.05,63.05,15038.0,56.6381,56.719,56.6292,56.6292,15038.0
2022-03-11 13:15:00,63.06,63.14,63.0,63.14,17092.0,56.6381,56.71,56.5843,56.71,17092.0
2022-03-11 13:20:00,63.15,63.18,63.08,63.11,34591.0,56.719,56.7459,56.6561,56.6831,34591.0
2022-03-11 13:25:00,63.11,63.12,63.04,63.04,6510.0,56.6831,56.692,56.6202,56.6202,6510.0
2022-03-11 13:30:00,63.03,63.07,62.95,62.95,19253.0,56.6112,56.6471,56.5393,56.5393,19253.0
2022-03-11 13:35:00,62.95,62.95,62.87,62.9,19240.0,56.5393,56.5393,56.4675,56.4944,19240.0
2022-03-11 13:40:00,62.9,62.98,62.89,62.97,15853.0,56.4944,56.5663,56.4855,56.5573,15853.0
2022-03-11 13:45:00,62.98,63.03,62.97,62.98,18430.0,56.5663,56.6112,56.5573,56.5663,18430.0
2022-03-11 13:50:00,62.96,63.05,62.87,62.88,19296.0,56.5483,56.6292,56.4675,56.4765,19296.0
2022-03-11 13:55:00,62.87,62.94,62.86,62.93,17114.0,56.4675,56.5304,56.4585,56.5214,17114.0
2022-03-11 14:00:00,62.92,63.02,62.91,63.0,22613.0,56.5124,56.6022,56.5034,56.5843,22613.0
2022-03-11 14:05:00,63.0,63.01,62.86,62.87,12429.0,56.5843,56.5932,56.4585,56.4675,12429.0
2022-03-11 14:10:00,62.87,62.89,62.83,62.86,13470.0,56.4675,56.4855,56.4316,56.4585,13470.0
2022-03-11 14:15:00,62.85,62.91,62.83,62.83,16178.0,56.4495,56.5034,56.4316,56.4316,16178.0
2022-03-11 14:20:00,62.82,62.82,62.71,62.73,7639.0,56.4226,56.4226,56.3238,56.3418,7639.0
2022-03-11 14:25:00,62.74,62.83,62.73,62.83,22156.0,56.3507,56.4316,56.3418,56.4316,22156.0
2022-03-11 14:30:00,62.84,62.84,62.78,62.81,20232.0,56.4405,56.4405,56.3867,56.4136,20232.0
2022-03-11 14:35:00,62.8,62.81,62.75,62.77,17167.0,56.4046,56.4136,56.3597,56.3777,17167.0
2022-03-11 14:40:00,62.76,62.76,62.65,62.65,19295.0,56.3687,56.3687,56.2699,56.2699,19295.0
2022-03-11 14:45:00,62.65,62.69,62.61,62.66,13788.0,56.2699,56.3058,56.234,56.2789,13788.0
2022-03-11 14:50:00,62.65,62.65,62.51,62.53,14599.0,56.2699,56.2699,56.1442,56.1621,14599.0
2022-03-11 14:55:00,62.57,62.69,62.57,62.69,18169.0,56.198,56.3058,56.198,56.3058,18169.0
2022-03-11 15:00:00,62.67,62.67,62.62,62.65,12925.0,56.2879,56.2879,56.243,56.2699,12925.0
2022-03-11 15:05:00,62.65,62.67,62.61,62.65,18935.0,56.2699,56.2879,56.234,56.2699,18935.0
2022-03-11 15:10:00,62.63,62.71,62.62,62.67,19598.0,56.2519,56.3238,56.243,56.2879,19598.0
2022-03-11 15:15:00,62.67,62.72,62.65,62.7,19889.0,56.2879,56.3328,56.2699,56.3148,19889.0
2022-03-11 15:20:00,62.69,62.71,62.64,62.65,23638.0,56.3058,56.3238,56.2609,56.2699,23638.0
2022-03-11 15:25:00,62.64,62.67,62.53,62.53,101699.0,56.2609,56.2879,56.1621,56.1621,101699.0
2022-03-11 15:30:00,62.52,62.52,62.32,62.33,129324.0,56.1531,56.1531,55.9735,55.9825,129324.0
2022-03-11 15:35:00,62.33,62.46,62.27,62.28,119906.0,55.9825,56.0992,55.9286,55.9376,119906.0
2022-03-11 15:40:00,62.27,62.38,62.22,62.3,61628.0,55.9286,56.0274,55.8837,55.9555,61628.0
2022-03-11 15:45:00,62.31,62.34,62.26,62.28,69113.0,55.9645,55.9915,55.9196,55.9376,69113.0
2022-03-11 15:50:00,62.27,62.39,62.26,62.28,56661.0,55.9286,56.0364,55.9196,55.9376,56661.0
2022-03-11 15:55:00,62.28,62.32,62.2,62.27,212991.0,55.9376,55.9735,55.8657,55.9286,212991.0
2022-03-14 09:30:00,62.68,62.92,62.46,62.62,101897.0,56.2968,56.5124,56.0992,56.243,101897.0
2022-03-14 09:35:00,62.62,62.66,62.34,62.41,55589.0,56.243,56.2789,55.9915,56.0543,55589.0
2022-03-14 09:40:00,62.41,62.51,62.16,62.49,38531.0,56.0543,56.1442,55.8298,56.1262,38531.0
2022-03-14 09:45:00,62.5,62.54,62.3,62.36,70035.0,56.1352,56.1711,55.9555,56.0094,70035.0
2022-03-14 09:50:00,62.37,62.99,62.37,62.99,46211.0,56.0184,56.5753,56.0184,56.5753,46211.0
2022-03-14 09:55:00,62.96,63.14,62.9,63.06,27527.0,56.5483,56.71,56.4944,56.6381,27527.0
2022-03-14 10:00:00,63.08,63.34,63.02,63.29,51609.0,56.6561,56.8896,56.6022,56.8447,51609.0
2022-03-14 10:05:00,63.26,63.29,62.97,63.01,22735.0,56.8178,56.8447,56.5573,56.5932,22735.0
2022-03-14 10:10:00,63.03,63.07,62.79,62.82,26475.0,56.6112,56.6471,56.3956,56.4226,26475.0
2022-03-14 10:15:00,62.82,62.89,62.63,62.74,29346.0,56.4226,56.4855,56.2519,56.3507,29346.0
2022-03-14 10:20:00,62.74,62.91,62.74,62.9,27305.0,56.3507,56.5034,56.3507,56.4944,27305.0
2022-03-14 10:25:00,62.91,63.06,62.89,63.03,18402.0,56.5034,56.6381,56.4855,56.6112,18402.0
2022-03-14 10:30:00,63.03,63.19,63.03,63.12,19247.0,56.6112,56.7549,56.6112,56.692,19247.0
2022-03-14 10:35:00,63.11,63.24,63.09,63.17,21261.0,56.6831,56.7998,56.6651,56.7369,21261.0
2022-03-14 10:40:00,63.14,63.16,63.06,63.13,14655.0,56.71,56.728,56.6381,56.701,14655.0
2022-03-14 10:45:00,63.11,63.29,63.05,63.26,17315.0,56.6831,56.8447,56.6292,56.8178,17315.0
2022-03-14 10:50:00,63.23,63.27,63.16,63.26,13194.0,56.7908,56.8268,56.728,56.8178,13194.0
2022-03-14 10:55:00,63.27,63.38,63.24,63.3,19925.0,56.8268,56.9256,56.7998,56.8537,19925.0
2022-03-14 11:00:00,63.29,63.3,62.95,63.0,22821.0,56.8447,56.8537,56.5393,56.5843,22821.0
2022-03-14 11:05:00,63.02,63.11,63.0,63.1,28891.0,56.6022,56.6831,56.5843,56.6741,28891.0
2022-03-14 11:10:00,63.11,63.26,63.11,63.23,21294.0,56.6831,56.8178,56.6831,56.7908,21294.0
2022-03-14 11:15:00,63.24,63.25,63.18,63.23,11412.0,56.7998,56.8088,56.7459,56.7908,11412.0
2022-03-14 11:20:00,63.23,63.25,63.09,63.09,27045.0,56.7908,56.8088,56.6651,56.6651,27045.0
2022-03-14 11:25:00,63.09,63.19,63.06,63.15,36591.0,56.6651,56.7549,56.6381,56.719,36591.0
2022-03-14 11:30:00,63.16,63.17,63.05,63.06,19118.0,56.728,56.7369,56.6292,56.6381,19118.0
2022-03-14 11:35:00,63.06,63.12,62.98,62.98,33610.0,56.6381,56.692,56.5663,56.5663,33610.0
2022-03-14 11:40:00,62.99,63.0,62.86,62.92,31327.0,56.5753,56.5843,56.4585,56.5124,31327.0
2022-03-14 11:45:00,62.94,63.0,62.93,62.95,10733.0,56.5304,56.5843,56.5214,56.5393,10733.0
2022-03-14 11:50:00,62.98,63.08,62.91,63.07,16899.0,56.5663,56.6561,56.5034,56.6471,16899.0
2022-03-14 11:55:00,63.07,63.08,62.97,62.99,14877.0,56.6471,56.6561,56.5573,56.5753,14877.0
2022-03-14 12:00:00,62.97,62.99,62.91,62.97,10895.0,56.5573,56.5753,56.5034,56.5573,10895.0
2022-03-14 12:05:00,62.99,63.1,62.99,63.05,16405.0,56.5753,56.6741,56.5753,56.6292,16405.0
2022-03-14 12:10:00,63.04,63.06,62.99,63.0,14785.0,56.6202,56.6381,56.5753,56.5843,14785.0
2022-03-14 12:15:00,63.0,63.03,62.93,63.0,13666.0,56.5843,56.6112,56.5214,56.5843,13666.0
2022-03-14 12:20:00,63.0,63.0,62.89,62.96,18663.0,56.5843,56.5843,56.4855,56.5483,18663.0
2022-03-14 12:25:00,62.97,63.16,62.96,63.13,19556.0,56.5573,56.728,56.5483,56.701,19556.0
2022-03-14 12:30:00,63.13,63.24,63.13,63.24,21707.0,56.701,56.7998,56.701,56.7998,21707.0
2022-03-14 12:35:00,63.25,63.36,63.22,63.36,47522.0,56.8088,56.9076,56.7819,56.9076,47522.0
2022-03-14 12:40:00,63.35,63.35,63.2,63.21,16696.0,56.8986,56.8986,56.7639,56.7729,16696.0
2022-03-14 12:45:00,63.23,63.23,63.13,63.16,10134.0,56.7908,56.7908,56.701,56.728,10134.0
2022-03-14 12:50:00,63.18,63.2,63.1,63.1,10693.0,56.7459,56.7639,56.6741,56.6741,10693.0
2022-03-14 12:55:00,63.1,63.2,63.07,63.1,21316.0,56.6741,56.7639,56.6471,56.6741,21316.0
2022-03-14 13:00:00,63.11,63.16,63.09,63.12,20827.0,56.6831,56.728,56.6651,56.692,20827.0
2022-03-14 13:05:00,63.13,63.23,63.13,63.2,20220.0,56.701,56.7908,56.701,56.7639,20220.0
2022-03-14 13:10:00,63.18,63.27,63.13,63.27,15657.0,56.7459,56.8268,56.701,56.8268,15657.0
2022-03-14 13:15:00,63.28,63.29,63.18,63.23,13119.0,56.8357,56.8447,56.7459,56.7908,13119.0
2022-03-14 13:20:00,63.24,63.3,63.17,63.21,14852.0,56.7998,56.8537,56.7369,56.7729,14852.0
2022-03-14 13:25:00,63.2,63.27,63.2,63.24,15439.0,56.7639,56.8268,56.7639,56.7998,15439.0
2022-03-14 13:30:00,63.24,63.24,63.14,63.2,21642.0,56.7998,56.7998,56.71,56.7639,21642.0
2022-03-14 13:35:00,63.19,63.23,63.09,63.12,19828.0,56.7549,56.7908,56.6651,56.692,19828.0
2022-03-14 13:40:00,63.12,63.16,63.03,63.08,15851.0,56.692,56.728,56.6112,56.6561,15851.0
2022-03-14 13:45:00,63.08,63.08,62.9,62.93,24012.0,56.6561,56.6561,56.4944,56.5214,24012.0
2022-03-14 13:50:00,62.94,62.95,62.8,62.86,19058.0,56.5304,56.5393,56.4046,56.4585,19058.0
2022-03-14 13:55:00,62.89,62.99,62.86,62.97,20044.0,56.4855,56.5753,56.4585,56.5573,20044.0
2022-03-14 14:00:00,62.92,62.92,62.83,62.88,18420.0,56.5124,56.5124,56.4316,56.4765,18420.0
2022-03-14 14:05:00,62.87,62.92,62.84,62.88,14541.0,56.4675,56.5124,56.4405,56.4765,14541.0
2022-03-14 14:10:00,62.88,62.88,62.81,62.85,16243.0,56.4765,56.4765,56.4136,56.4495,16243.0
2022-03-14 14:15:00,62.86,62.91,62.83,62.83,9071.0,56.4585,56.5034,56.4316,56.4316,9071.0
2022-03-14 14:20:00,62.83,62.85,62.79,62.84,18714.0,56.4316,56.4495,56.3956,56.4405,18714.0
2022-03-14 14:25:00,62.84,62.84,62.75,62.83,13614.0,56.4405,56.4405,56.3597,56.4316,13614.0
2022-03-14 14:30:00,62.82,62.85,62.7,62.71,12497.0,56.4226,56.4495,56.3148,56.3238,12497.0
2022-03-14 14:35:00,62.71,62.72,62.67,62.69,15534.0,56.3238,56.3328,56.2879,56.3058,15534.0
2022-03-14 14:40:00,62.7,62.71,62.55,62.58,30066.0,56.3148,56.3238,56.1801,56.207,30066.0
2022-03-14 14:45:00,62.59,62.69,62.58,62.67,25754.0,56.216,56.3058,56.207,56.2879,25754.0
2022-03-14 14:50:00,62.68,62.78,62.67,62.77,13190.0,56.2968,56.3867,56.2879,56.3777,13190.0
2022-03-14 14:55:00,62.78,62.79,62.72,62.74,13925.0,56.3867,56.3956,56.3328,56.3507,13925.0
2022-03-14 15:00:00,62.73,62.73,62.64,62.68,23629.0,56.3418,56.3418,56.2609,56.2968,23629.0
2022-03-14 15:05:00,62.69,62.69,62.56,62.59,23547.0,56.3058,56.3058,56.1891,56.216,23547.0
2022-03-14 15:10:00,62.6,62.72,62.59,62.68,26508.0,56.225,56.3328,56.216,56.2968,26508.0
2022-03-14 15:15:00,62.68,62.69,62.59,62.67,22443.0,56.2968,56.3058,56.216,56.2879,22443.0
2022-03-14 15:20:00,62.66,62.72,62.63,62.7,23466.0,56.2789,56.3328,56.2519,56.3148,23466.0
2022-03-14 15:25:00,62.7,62.71,62.61,62.62,17359.0,56.3148,56.3238,56.234,56.243,17359.0
2022-03-14 15:30:00,62.61,62.61,62.5,62.54,28539.0,56.234,56.234,56.1352,56.1711,28539.0
2022-03-14 15:35:00,62.54,62.55,62.45,62.49,35481.0,56.1711,56.1801,56.0903,56.1262,35481.0
2022-03-14 15:40:00,62.49,62.54,62.44,62.5,48057.0,56.1262,56.1711,56.0813,56.1352,48057.0
2022-03-14 15:45:00,62.49,62.58,62.47,62.51,66873.0,56.1262,56.207,56.1082,56.1442,66873.0
2022-03-14 15:50:00,62.5,62.51,62.41,62.47,86266.0,56.1352,56.1442,56.0543,56.1082,86266.0
2022-03-14 15:55:00,62.47,62.61,62.47,62.57,152743.0,56.1082,56.234,56.1082,56.198,152743.0
2022-03-15 09:30:00,63.16,63.29,62.78,63.15,64386.0,56.728,56.8447,56.3867,56.719,64386.0
2022-03-15 09:35:00,63.1,63.24,63.02,63.09,40540.0,56.6741,56.7998,56.6022,56.6651,40540.0
2022-03-15 09:40:00,63.08,63.13,62.76,62.84,27942.0,56.6561,56.701,56.3687,56.4405,27942.0
2022-03-15 09:45:00,62.83,63.23,62.78,63.12,23495.0,56.4316,56.7908,56.3867,56.692,23495.0
2022-03-15 09:50:00,63.11,63.15,62.82,62.96,16239.0,56.6831,56.719,56.4226,56.5483,16239.0
2022-03-15 09:55:00,62.94,63.18,62.94,63.16,13993.0,56.5304,56.7459,56.5304,56.728,13993.0
2022-03-15 10:00:00,63.17,63.17,62.97,63.06,20523.0,56.7369,56.7369,56.5573,56.6381,20523.0
2022-03-15 10:05:00,63.07,63.18,62.97,63.15,38250.0,56.6471,56.7459,56.5573,56.719,38250.0
2022-03-15 10:10:00,63.16,63.25,63.0,63.25,32463.0,56.728,56.8088,56.5843,56.8088,32463.0
2022-03-15 10:15:00,63.25,63.26,63.12,63.17,19662.0,56.8088,56.8178,56.692,56.7369,19662.0
2022-03-15 10:20:00,63.18,63.2,63.07,63.14,16405.0,56.7459,56.7639,56.6471,56.71,16405.0
2022-03-15 10:25:00,63.17,63.27,63.09,63.11,20779.0,56.7369,56.8268,56.6651,56.6831,20779.0
2022-03-15 10:30:00,63.15,63.25,63.13,63.13,16868.0,56.719,56.8088,56.701,56.701,16868.0
2022-03-15 10:35:00,63.14,63.14,62.95,63.06,20813.0,56.71,56.71,56.5393,56.6381,20813.0
2022-03-15 10:40:00,63.07,63.15,63.03,63.1,31976.0,56.6471,56.719,56.6112,56.6741,31976.0
2022-03-15 10:45:00,63.1,63.18,62.95,62.96,23991.0,56.6741,56.7459,56.5393,56.5483,23991.0
2022-03-15 10:50:00,62.96,62.98,62.84,62.89,32623.0,56.5483,56.5663,56.4405,56.4855,32623.0
2022-03-15 10:55:00,62.92,63.17,62.92,63.02,18868.0,56.5124,56.7369,56.5124,56.6022,18868.0
2022-03-15 11:00:00,63.01,63.17,62.97,63.1,19188.0,56.5932,56.7369,56.5573,56.6741,19188.0
2022-03-15 11:05:00,63.09,63.25,63.06,63.21,18137.0,56.6651,56.8088,56.6381,56.7729,18137.0
2022-03-15 11:10:00,63.2,63.28,63.1,63.11,21215.0,56.7639,56.8357,56.6741,56.6831,21215.0
2022-03-15 11:15:00,63.11,63.18,63.1,63.14,34080.0,56.6831,56.7459,56.6741,56.71,34080.0
2022-03-15 11:20:00,63.16,63.26,63.15,63.17,29516.0,56.728,56.8178,56.719,56.7369,29516.0
2022-03-15 11:25:00,63.16,63.16,63.1,63.15,16223.0,56.728,56.728,56.6741,56.719,16223.0
2022-03-15 11:30:00,63.16,63.21,63.09,63.15,22157.0,56.728,56.7729,56.6651,56.719,22157.0
2022-03-15 11:35:00,63.18,63.32,63.16,63.27,17221.0,56.7459,56.8717,56.728,56.8268,17221.0
2022-03-15 11:40:00,63.29,63.32,63.22,63.29,24144.0,56.8447,56.8717,56.7819,56.8447,24144.0
2022-03-15 11:45:00,63.3,63.43,63.3,63.39,15130.0,56.8537,56.9705,56.8537,56.9345,15130.0
2022-03-15 11:50:00,63.38,63.43,63.3,63.31,22507.0,56.9256,56.9705,56.8537,56.8627,22507.0
2022-03-15 11:55:00,63.3,63.32,63.1,63.19,16860.0,56.8537,56.8717,56.6741,56.7549,16860.0
2022-03-15 12:00:00,63.16,63.23,63.1,63.17,25350.0,56.728,56.7908,56.6741,56.7369,25350.0
2022-03-15 12:05:00,63.16,63.23,63.09,63.2,18183.0,56.728,56.7908,56.6651,56.7639,18183.0
2022-03-15 12:10:00,63.21,63.33,63.18,63.32,25791.0,56.7729,56.8806,56.7459,56.8717,25791.0
2022-03-15 12:15:00,63.33,63.35,63.2,63.25,44114.0,56.8806,56.8986,56.7639,56.8088,44114.0
2022-03-15 12:20:00,63.24,63.41,63.24,63.41,15161.0,56.7998,56.9525,56.7998,56.9525,15161.0
2022-03-15 12:25:00,63.41,63.49,63.39,63.4,41157.0,56.9525,57.0244,56.9345,56.9435,41157.0
2022-03-15 12:30:00,63.41,63.46,63.36,63.41,21028.0,56.9525,56.9974,56.9076,56.9525,21028.0
2022-03-15 12:35:00,63.41,63.46,63.41,63.42,9208.0,56.9525,56.9974,56.9525,56.9615,9208.0
2022-03-15 12:40:00,63.43,63.47,63.39,63.4,16739.0,56.9705,57.0064,56.9345,56.9435,16739.0
2022-03-15 12:45:00,63.4,63.4,63.32,63.38,16489.0,56.9435,56.9435,56.8717,56.9256,16489.0
2022-03-15 12:50:00,63.37,63.37,63.23,63.23,13377.0,56.9166,56.9166,56.7908,56.7908,13377.0
2022-03-15 12:55:00,63.24,63.35,63.24,63.33,11955.0,56.7998,56.8986,56.7998,56.8806,11955.0
2022-03-15 13:00:00,63.33,63.36,63.21,63.24,24443.0,56.8806,56.9076,56.7729,56.7998,24443.0
2022-03-15 13:05:00,63.24,63.26,63.13,63.17,15946.0,56.7998,56.8178,56.701,56.7369,15946.0
2022-03-15 13:10:00,63.18,63.2,63.1,63.13,16071.0,56.7459,56.7639,56.6741,56.701,16071.0
2022-03-15 13:15:00,63.13,63.22,63.12,63.22,16083.0,56.701,56.7819,56.692,56.7819,16083.0
2022-03-15 13:20:00,63.21,63.28,63.21,63.22,12608.0,56.7729,56.8357,56.7729,56.7819,12608.0
2022-03-15 13:25:00,63.22,63.29,63.1,63.11,28331.0,56.7819,56.8447,56.6741,56.6831,28331.0
2022-03-15 13:30:00,63.11,63.12,62.96,62.99,16948.0,56.6831,56.692,56.5483,56.5753,16948.0
2022-03-15 13:35:00,63.0,63.05,62.96,63.02,19470.0,56.5843,56.6292,56.5483,56.6022,19470.0
2022-03-15 13:40:00,63.02,63.16,63.02,63.12,15479.0,56.6022,56.728,56.6022,56.692,15479.0
2022-03-15 13:45:00,63.14,63.2,63.12,63.19,10233.0,56.71,56.7639,56.692,56.7549,10233.0
2022-03-15 13:50:00,63.19,63.19,63.1,63.12,17116.0,56.7549,56.7549,56.6741,56.692,17116.0
2022-03-15 13:55:00,63.12,63.19,63.12,63.19,13191.0,56.692,56.7549,56.692,56.7549,13191.0
2022-03-15 14:00:00,63.17,63.24,63.07,63.07,25125.0,56.7369,56.7998,56.6471,56.6471,25125.0
2022-03-15 14:05:00,63.08,63.25,63.06,63.21,15816.0,56.6561,56.8088,56.6381,56.7729,15816.0
2022-03-15 14:10:00,63.21,63.24,63.12,63.16,25868.0,56.7729,56.7998,56.692,56.728,25868.0
2022-03-15 14:15:00,63.16,63.17,63.03,63.06,22790.0,56.728,56.7369,56.6112,56.6381,22790.0
2022-03-15 14:20:00,63.06,63.12,63.05,63.07,15164.0,56.6381,56.692,56.6292,56.6471,15164.0
2022-03-15 14:25:00,63.07,63.1,63.03,63.03,22391.0,56.6471,56.6741,56.6112,56.6112,22391.0
2022-03-15 14:30:00,63.04,63.15,63.0,63.15,17423.0,56.6202,56.719,56.5843,56.719,17423.0
2022-03-15 14:35:00,63.16,63.18,63.08,63.13,15034.0,56.728,56.7459,56.6561,56.701,15034.0
2022-03-15 14:40:00,63.12,63.19,63.12,63.17,16556.0,56.692,56.7549,56.692,56.7369,16556.0
2022-03-15 14:45:00,63.17,63.26,63.16,63.25,24203.0,56.7369,56.8178,56.728,56.8088,24203.0
2022-03-15 14:50:00,63.25,63.35,63.25,63.32,15270.0,56.8088,56.8986,56.8088,56.8717,15270.0
2022-03-15 14:55:00,63.31,63.35,63.26,63.35,28317.0,56.8627,56.8986,56.8178,56.8986,28317.0
2022-03-15 15:00:00,63.33,63.33,63.26,63.3,18902.0,56.8806,56.8806,56.8178,56.8537,18902.0
2022-03-15 15:05:00,63.31,63.32,63.23,63.25,21897.0,56.8627,56.8717,56.7908,56.8088,21897.0
2022-03-15 15:10:00,63.25,63.3,63.23,63.23,20617.0,56.8088,56.8537,56.7908,56.7908,20617.0
2022-03-15 15:15:00,63.24,63.36,63.24,63.36,18232.0,56.7998,56.9076,56.7998,56.9076,18232.0
2022-03-15 15:20:00,63.37,63.4,63.32,63.36,19600.0,56.9166,56.9435,56.8717,56.9076,19600.0
2022-03-15 15:25:00,63.36,63.38,63.3,63.3,20939.0,56.9076,56.9256,56.8537,56.8537,20939.0
2022-03-15 15:30:00,63.3,63.31,63.2,63.22,42469.0,56.8537,56.8627,56.7639,56.7819,42469.0
2022-03-15 15:35:00,63.22,63.32,63.22,63.29,34598.0,56.7819,56.8717,56.7819,56.8447,34598.0
2022-03-15 15:40:00,63.3,63.31,63.17,63.25,40277.0,56.8537,56.8627,56.7369,56.8088,40277.0
2022-03-15 15:45:00,63.25,63.29,63.16,63.29,42573.0,56.8088,56.8447,56.728,56.8447,42573.0
2022-03-15 15:50:00,63.28,63.32,63.23,63.28,68459.0,56.8357,56.8717,56.7908,56.8357,68459.0
2022-03-15 15:55:00,63.26,63.3,63.15,63.3,219859.0,56.8178,56.8537,56.719,56.8537,219859.0
2022-03-16 09:30:00,63.33,63.38,63.01,63.28,60298.0,56.8806,56.9256,56.5932,56.8357,60298.0
2022-03-16 09:35:00,63.28,63.33,63.11,63.27,47281.0,56.8357,56.8806,56.6831,56.8268,47281.0
2022-03-16 09:40:00,63.28,63.29,63.02,63.14,32315.0,56.8357,56.8447,56.6022,56.71,32315.0
2022-03-16 09:45:00,63.15,63.26,62.98,63.0,36424.0,56.719,56.8178,56.5663,56.5843,36424.0
2022-03-16 09:50:00,63.0,63.09,62.93,62.94,16895.0,56.5843,56.6651,56.5214,56.5304,16895.0
2022-03-16 09:55:00,62.95,63.0,62.89,62.97,18171.0,56.5393,56.5843,56.4855,56.5573,18171.0
2022-03-16 10:00:00,62.96,62.96,62.7,62.73,26918.0,56.5483,56.5483,56.3148,56.3418,26918.0
2022-03-16 10:05:00,62.74,62.76,62.54,62.65,33198.0,56.3507,56.3687,56.1711,56.2699,33198.0
2022-03-16 10:10:00,62.67,62.67,62.54,62.61,21311.0,56.2879,56.2879,56.1711,56.234,21311.0
2022-03-16 10:15:00,62.61,62.92,62.59,62.82,25295.0,56.234,56.5124,56.216,56.4226,25295.0
2022-03-16 10:20:00,62.82,62.89,62.65,62.65,26905.0,56.4226,56.4855,56.2699,56.2699,26905.0
2022-03-16 10:25:00,62.64,62.7,62.52,62.52,35886.0,56.2609,56.3148,56.1531,56.1531,35886.0
2022-03-16 10:30:00,62.51,62.56,62.39,62.54,22180.0,56.1442,56.1891,56.0364,56.1711,22180.0
2022-03-16 10:35:00,62.54,62.59,62.45,62.53,23363.0,56.1711,56.216,56.0903,56.1621,23363.0
2022-03-16 10:40:00,62.53,62.56,62.32,62.43,28968.0,56.1621,56.1891,55.9735,56.0723,28968.0
2022-03-16 10:45:00,62.47,62.51,62.39,62.39,26737.0,56.1082,56.1442,56.0364,56.0364,26737.0
2022-03-16 10:50:00,62.4,62.48,62.37,62.44,23662.0,56.0454,56.1172,56.0184,56.0813,23662.0
2022-03-16 10:55:00,62.43,62.59,62.39,62.59,32200.0,56.0723,56.216,56.0364,56.216,32200.0
2022-03-16 11:00:00,62.57,62.69,62.48,62.68,21680.0,56.198,56.3058,56.1172,56.2968,21680.0
2022-03-16 11:05:00,62.69,62.81,62.63,62.78,24712.0,56.3058,56.4136,56.2519,56.3867,24712.0
2022-03-16 11:10:00,62.8,62.81,62.72,62.72,20562.0,56.4046,56.4136,56.3328,56.3328,20562.0
2022-03-16 11:15:00,62.73,62.79,62.68,62.72,20081.0,56.3418,56.3956,56.2968,56.3328,20081.0
2022-03-16 11:20:00,62.73,62.78,62.72,62.74,20679.0,56.3418,56.3867,56.3328,56.3507,20679.0
2022-03-16 11:25:00,62.74,62.87,62.74,62.84,16346.0,56.3507,56.4675,56.3507,56.4405,16346.0
2022-03-16 11:30:00,62.83,62.89,62.81,62.87,19126.0,56.4316,56.4855,56.4136,56.4675,19126.0
2022-03-16 11:35:00,62.87,62.91,62.81,62.87,12606.0,56.4675,56.5034,56.4136,56.4675,12606.0
2022-03-16 11:40:00,62.88,62.94,62.88,62.93,13698.0,56.4765,56.5304,56.4765,56.5214,13698.0
2022-03-16 11:45:00,62.93,63.02,62.9,63.01,12123.0,56.5214,56.6022,56.4944,56.5932,12123.0
2022-03-16 11:50:00,63.02,63.03,62.89,62.93,21907.0,56.6022,56.6112,56.4855,56.5214,21907.0
2022-03-16 11:55:00,62.94,62.96,62.87,62.88,12065.0,56.5304,56.5483,56.4675,56.4765,12065.0
2022-03-16 12:00:00,62.88,62.96,62.86,62.89,14898.0,56.4765,56.5483,56.4585,56.4855,14898.0
2022-03-16 12:05:00,62.88,62.95,62.86,62.94,14416.0,56.4765,56.5393,56.4585,56.5304,14416.0
2022-03-16 12:10:00,62.93,62.94,62.86,62.91,10965.0,56.5214,56.5304,56.4585,56.5034,10965.0
2022-03-16 12:15:00,62.89,62.92,62.85,62.87,10568.0,56.4855,56.5124,56.4495,56.4675,10568.0
2022-03-16 12:20:00,62.85,62.91,62.83,62.89,12202.0,56.4495,56.5034,56.4316,56.4855,12202.0
2022-03-16 12:25:00,62.88,62.93,62.85,62.91,15499.0,56.4765,56.5214,56.4495,56.5034,15499.0
2022-03-16 12:30:00,62.93,62.97,62.91,62.95,23752.0,56.5214,56.5573,56.5034,56.5393,23752.0
2022-03-16 12:35:00,62.95,63.03,62.94,62.98,25824.0,56.5393,56.6112,56.5304,56.5663,25824.0
2022-03-16 12:40:00,62.97,63.07,62.93,63.04,15338.0,56.5573,56.6471,56.5214,56.6202,15338.0
2022-03-16 12:45:00,63.04,63.04,62.83,62.86,29117.0,56.6202,56.6202,56.4316,56.4585,29117.0
2022-03-16 12:50:00,62.85,62.88,62.79,62.8,10803.0,56.4495,56.4765,56.3956,56.4046,10803.0
2022-03-16 12:55:00,62.81,62.81,62.67,62.77,15797.0,56.4136,56.4136,56.2879,56.3777,15797.0
2022-03-16 13:00:00,62.78,62.81,62.72,62.76,14970.0,56.3867,56.4136,56.3328,56.3687,14970.0
2022-03-16 13:05:00,62.75,62.78,62.67,62.72,15524.0,56.3597,56.3867,56.2879,56.3328,15524.0
2022-03-16 13:10:00,62.71,62.84,62.69,62.83,14684.0,56.3238,56.4405,56.3058,56.4316,14684.0
2022-03-16 13:15:00,62.82,62.94,62.81,62.93,10304.0,56.4226,56.5304,56.4136,56.5214,10304.0
2022-03-16 13:20:00,62.93,63.0,62.92,62.98,9745.0,56.5214,56.5843,56.5124,56.5663,9745.0
2022-03-16 13:25:00,62.97,62.97,62.81,62.81,15129.0,56.5573,56.5573,56.4136,56.4136,15129.0
2022-03-16 13:30:00,62.8,62.84,62.76,62.81,19035.0,56.4046,56.4405,56.3687,56.4136,19035.0
2022-03-16 13:35:00,62.79,62.82,62.74,62.75,16656.0,56.3956,56.4226,56.3507,56.3597,16656.0
2022-03-16 13:40:00,62.74,62.75,62.66,62.69,22229.0,56.3507,56.3597,56.2789,56.3058,22229.0
2022-03-16 13:45:00,62.69,62.74,62.67,62.7,9260.0,56.3058,56.3507,56.2879,56.3148,9260.0
2022-03-16 13:50:00,62.67,62.73,62.65,62.71,15515.0,56.2879,56.3418,56.2699,56.3238,15515.0
2022-03-16 13:55:00,62.7,62.71,62.64,62.65,16806.0,56.3148,56.3238,56.2609,56.2699,16806.0
2022-03-16 14:00:00,62.63,62.64,62.4,62.43,24310.0,56.2519,56.2609,56.0454,56.0723,24310.0
2022-03-16 14:05:00,62.4,62.51,62.34,62.34,15158.0,56.0454,56.1442,55.9915,55.9915,15158.0
2022-03-16 14:10:00,62.34,62.4,62.27,62.32,24918.0,55.9915,56.0454,55.9286,55.9735,24918.0
2022-03-16 14:15:00,62.3,62.34,62.24,62.33,23988.0,55.9555,55.9915,55.9017,55.9825,23988.0
2022-03-16 14:20:00,62.34,62.34,62.15,62.17,25501.0,55.9915,55.9915,55.8208,55.8388,25501.0
2022-03-16 14:25:00,62.16,62.26,62.14,62.18,27455.0,55.8298,55.9196,55.8118,55.8478,27455.0
2022-03-16 14:30:00,62.17,62.2,62.02,62.08,33417.0,55.8388,55.8657,55.7041,55.7579,33417.0
2022-03-16 14:35:00,62.09,62.18,62.04,62.15,31823.0,55.7669,55.8478,55.722,55.8208,31823.0
2022-03-16 14:40:00,62.15,62.27,62.13,62.18,33899.0,55.8208,55.9286,55.8029,55.8478,33899.0
2022-03-16 14:45:00,62.18,62.22,62.08,62.12,53390.0,55.8478,55.8837,55.7579,55.7939,53390.0
2022-03-16 14:50:00,62.13,62.19,62.08,62.11,40875.0,55.8029,55.8567,55.7579,55.7849,40875.0
2022-03-16 14:55:00,62.12,62.28,61.98,62.03,71231.0,55.7939,55.9376,55.6681,55.713,71231.0
2022-03-16 15:00:00,62.05,62.14,61.98,62.14,38006.0,55.731,55.8118,55.6681,55.8118,38006.0
2022-03-16 15:05:00,62.13,62.21,61.93,61.94,62669.0,55.8029,55.8747,55.6232,55.6322,62669.0
2022-03-16 15:10:00,61.93,62.09,61.91,62.08,79904.0,55.6232,55.7669,55.6053,55.7579,79904.0
2022-03-16 15:15:00,62.08,62.28,62.01,62.28,57978.0,55.7579,55.9376,55.6951,55.9376,57978.0
2022-03-16 15:20:00,62.28,62.51,62.28,62.46,27331.0,55.9376,56.1442,55.9376,56.0992,27331.0
2022-03-16 15:25:00,62.48,62.57,62.47,62.57,18760.0,56.1172,56.198,56.1082,56.198,18760.0
2022-03-16 15:30:00,62.58,62.58,62.38,62.45,46529.0,56.207,56.207,56.0274,56.0903,46529.0
2022-03-16 15:35:00,62.44,62.52,62.41,62.52,44069.0,56.0813,56.1531,56.0543,56.1531,44069.0
2022-03-16 15:40:00,62.51,62.51,62.38,62.44,51575.0,56.1442,56.1442,56.0274,56.0813,51575.0
2022-03-16 15:45:00,62.43,62.62,62.39,62.62,62931.0,56.0723,56.243,56.0364,56.243,62931.0
2022-03-16 15:50:00,62.62,62.65,62.56,62.58,93913.0,56.243,56.2699,56.1891,56.207,93913.0
2022-03-16 15:55:00,62.56,62.66,62.56,62.64,280247.0,56.1891,56.2789,56.1891,56.2609,280247.0
2022-03-17 09:30:00,62.61,63.0,62.55,62.73,66394.0,56.234,56.5843,56.1801,56.3418,66394.0
2022-03-17 09:35:00,62.78,62.79,62.5,62.52,27246.0,56.3867,56.3956,56.1352,56.1531,27246.0
2022-03-17 09:40:00,62.5,62.62,62.44,62.51,30401.0,56.1352,56.243,56.0813,56.1442,30401.0
2022-03-17 09:45:00,62.51,62.73,62.43,62.65,55305.0,56.1442,56.3418,56.0723,56.2699,55305.0
2022-03-17 09:50:00,62.68,62.71,62.39,62.42,25285.0,56.2968,56.3238,56.0364,56.0633,25285.0
2022-03-17 09:55:00,62.44,62.54,62.42,62.49,30781.0,56.0813,56.1711,56.0633,56.1262,30781.0
2022-03-17 10:00:00,62.5,62.66,62.48,62.56,19120.0,56.1352,56.2789,56.1172,56.1891,19120.0
2022-03-17 10:05:00,62.56,62.81,62.55,62.81,15680.0,56.1891,56.4136,56.1801,56.4136,15680.0
2022-03-17 10:10:00,62.79,62.83,62.65,62.78,23822.0,56.3956,56.4316,56.2699,56.3867,23822.0
2022-03-17 10:15:00,62.82,62.9,62.77,62.83,26017.0,56.4226,56.4944,56.3777,56.4316,26017.0
2022-03-17 10:20:00,62.83,62.83,62.72,62.77,16766.0,56.4316,56.4316,56.3328,56.3777,16766.0
2022-03-17 10:25:00,62.75,62.85,62.73,62.78,23519.0,56.3597,56.4495,56.3418,56.3867,23519.0
2022-03-17 10:30:00,62.77,62.8,62.72,62.77,28340.0,56.3777,56.4046,56.3328,56.3777,28340.0
2022-03-17 10:35:00,62.78,62.85,62.77,62.81,14189.0,56.3867,56.4495,56.3777,56.4136,14189.0
2022-03-17 10:40:00,62.81,62.9,62.74,62.84,17776.0,56.4136,56.4944,56.3507,56.4405,17776.0
2022-03-17 10:45:00,62.85,62.92,62.74,62.79,26567.0,56.4495,56.5124,56.3507,56.3956,26567.0
2022-03-17 10:50:00,62.81,62.86,62.72,62.79,19884.0,56.4136,56.4585,56.3328,56.3956,19884.0
2022-03-17 10:55:00,62.8,62.94,62.8,62.91,15571.0,56.4046,56.5304,56.4046,56.5034,15571.0
2022-03-17 11:00:00,62.91,63.01,62.86,62.89,44573.0,56.5034,56.5932,56.4585,56.4855,44573.0
2022-03-17 11:05:00,62.86,62.97,62.84,62.93,43587.0,56.4585,56.5573,56.4405,56.5214,43587.0
2022-03-17 11:10:00,62.92,62.95,62.87,62.92,14043.0,56.5124,56.5393,56.4675,56.5124,14043.0
2022-03-17 11:15:00,62.91,62.96,62.89,62.93,26068.0,56.5034,56.5483,56.4855,56.5214,26068.0
2022-03-17 11:20:00,62.93,62.94,62.87,62.94,11582.0,56.5214,56.5304,56.4675,56.5304,11582.0
2022-03-17 11:25:00,62.92,62.96,62.88,62.89,11292.0,56.5124,56.5483,56.4765,56.4855,11292.0
2022-03-17 11:30:00,62.88,62.95,62.85,62.94,11983.0,56.4765,56.5393,56.4495,56.5304,11983.0
2022-03-17 11:35:00,62.94,63.02,62.94,63.02,17886.0,56.5304,56.6022,56.5304,56.6022,17886.0
2022-03-17 11:40:00,63.01,63.04,62.96,63.0,14579.0,56.5932,56.6202,56.5483,56.5843,14579.0
2022-03-17 11:45:00,63.02,63.08,62.98,63.03,17391.0,56.6022,56.6561,56.5663,56.6112,17391.0
2022-03-17 11:50:00,63.03,63.09,62.97,63.08,14110.0,56.6112,56.6651,56.5573,56.6561,14110.0
2022-03-17 11:55:00,63.08,63.11,63.01,63.04,19078.0,56.6561,56.6831,56.5932,56.6202,19078.0
2022-03-17 12:00:00,63.06,63.13,63.05,63.08,20080.0,56.6381,56.701,56.6292,56.6561,20080.0
2022-03-17 12:05:00,63.07,63.11,63.05,63.07,12790.0,56.6471,56.6831,56.6292,56.6471,12790.0
2022-03-17 12:10:00,63.07,63.1,63.0,63.02,16603.0,56.6471,56.6741,56.5843,56.6022,16603.0
2022-03-17 12:15:00,63.01,63.13,63.01,63.13,12315.0,56.5932,56.701,56.5932,56.701,12315.0
2022-03-17 12:20:00,63.13,63.22,63.13,63.18,17248.0,56.701,56.7819,56.701,56.7459,17248.0
2022-03-17 12:25:00,63.18,63.22,63.16,63.17,15894.0,56.7459,56.7819,56.728,56.7369,15894.0
2022-03-17 12:30:00,63.2,63.24,63.19,63.22,15018.0,56.7639,56.7998,56.7549,56.7819,15018.0
2022-03-17 12:35:00,63.23,63.25,63.19,63.23,18997.0,56.7908,56.8088,56.7549,56.7908,18997.0
2022-03-17 12:40:00,63.23,63.28,63.18,63.26,40029.0,56.7908,56.8357,56.7459,56.8178,40029.0
2022-03-17 12:45:00,63.26,63.29,63.18,63.25,35800.0,56.8178,56.8447,56.7459,56.8088,35800.0
2022-03-17 12:50:00,63.25,63.32,63.23,63.3,34753.0,56.8088,56.8717,56.7908,56.8537,34753.0
2022-03-17 12:55:00,63.31,63.33,63.29,63.33,11385.0,56.8627,56.8806,56.8447,56.8806,11385.0
2022-03-17 13:00:00,63.32,63.33,63.24,63.25,35522.0,56.8717,56.8806,56.7998,56.8088,35522.0
2022-03-17 13:05:00,63.25,63.3,63.2,63.25,20556.0,56.8088,56.8537,56.7639,56.8088,20556.0
2022-03-17 13:10:00,63.23,63.32,63.22,63.32,44100.0,56.7908,56.8717,56.7819,56.8717,44100.0
2022-03-17 13:15:00,63.31,63.31,63.25,63.28,24274.0,56.8627,56.8627,56.8088,56.8357,24274.0
2022-03-17 13:20:00,63.3,63.4,63.29,63.38,21309.0,56.8537,56.9435,56.8447,56.9256,21309.0
2022-03-17 13:25:00,63.37,63.43,63.35,63.41,22341.0,56.9166,56.9705,56.8986,56.9525,22341.0
2022-03-17 13:30:00,63.41,63.41,63.34,63.4,12868.0,56.9525,56.9525,56.8896,56.9435,12868.0
2022-03-17 13:35:00,63.4,63.42,63.34,63.39,14634.0,56.9435,56.9615,56.8896,56.9345,14634.0
2022-03-17 13:40:00,63.4,63.5,63.39,63.47,20630.0,56.9435,57.0333,56.9345,57.0064,20630.0
2022-03-17 13:45:00,63.47,63.52,63.45,63.5,23762.0,57.0064,57.0513,56.9884,57.0333,23762.0
2022-03-17 13:50:00,63.5,63.52,63.44,63.45,16899.0,57.0333,57.0513,56.9794,56.9884,16899.0
2022-03-17 13:55:00,63.45,63.46,63.37,63.39,16656.0,56.9884,56.9974,56.9166,56.9345,16656.0
2022-03-17 14:00:00,63.41,63.45,63.4,63.45,28325.0,56.9525,56.9884,56.9435,56.9884,28325.0
2022-03-17 14:05:00,63.44,63.49,63.32,63.32,26671.0,56.9794,57.0244,56.8717,56.8717,26671.0
2022-03-17 14:10:00,63.32,63.34,63.27,63.29,31089.0,56.8717,56.8896,56.8268,56.8447,31089.0
2022-03-17 14:15:00,63.29,63.34,63.25,63.32,28306.0,56.8447,56.8896,56.8088,56.8717,28306.0
2022-03-17 14:20:00,63.3,63.34,63.27,63.27,40775.0,56.8537,56.8896,56.8268,56.8268,40775.0
2022-03-17 14:25:00,63.27,63.33,63.22,63.31,51843.0,56.8268,56.8806,56.7819,56.8627,51843.0
2022-03-17 14:30:00,63.31,63.32,63.23,63.27,48697.0,56.8627,56.8717,56.7908,56.8268,48697.0
2022-03-17 14:35:00,63.27,63.32,63.26,63.32,19412.0,56.8268,56.8717,56.8178,56.8717,19412.0
2022-03-17 14:40:00,63.32,63.32,63.25,63.3,25104.0,56.8717,56.8717,56.8088,56.8537,25104.0
2022-03-17 14:45:00,63.3,63.4,63.3,63.4,30961.0,56.8537,56.9435,56.8537,56.9435,30961.0
2022-03-17 14:50:00,63.4,63.42,63.27,63.27,17860.0,56.9435,56.9615,56.8268,56.8268,17860.0
2022-03-17 14:55:00,63.27,63.28,63.21,63.21,16388.0,56.8268,56.8357,56.7729,56.7729,16388.0
2022-03-17 15:00:00,63.2,63.24,63.16,63.24,14961.0,56.7639,56.7998,56.728,56.7998,14961.0
2022-03-17 15:05:00,63.23,63.23,63.09,63.11,16852.0,56.7908,56.7908,56.6651,56.6831,16852.0
2022-03-17 15:10:00,63.11,63.13,63.06,63.08,21133.0,56.6831,56.701,56.6381,56.6561,21133.0
2022-03-17 15:15:00,63.09,63.11,63.04,63.08,31950.0,56.6651,56.6831,56.6202,56.6561,31950.0
2022-03-17 15:20:00,63.08,63.09,63.01,63.03,31682.0,56.6561,56.6651,56.5932,56.6112,31682.0
2022-03-17 15:25:00,63.04,63.09,62.96,62.99,25676.0,56.6202,56.6651,56.5483,56.5753,25676.0
2022-03-17 15:30:00,62.98,62.99,62.92,62.95,31389.0,56.5663,56.5753,56.5124,56.5393,31389.0
2022-03-17 15:35:00,62.95,63.01,62.92,62.96,34173.0,56.5393,56.5932,56.5124,56.5483,34173.0
2022-03-17 15:40:00,62.96,63.08,62.95,63.08,40698.0,56.5483,56.6561,56.5393,56.6561,40698.0
2022-03-17 15:45:00,63.07,63.17,63.06,63.17,79212.0,56.6471,56.7369,56.6381,56.7369,79212.0
2022-03-17 15:50:00,63.18,63.25,63.12,63.19,129285.0,56.7459,56.8088,56.692,56.7549,129285.0
2022-03-17 15:55:00,63.18,63.23,63.04,63.23,214869.0,56.7459,56.7908,56.6202,56.7908,214869.0
2022-03-18 09:30:00,63.25,63.29,62.94,63.07,559538.0,56.8088,56.8447,56.5304,56.6471,559538.0
2022-03-18 09:35:00,63.08,63.19,62.97,62.97,34545.0,56.6561,56.7549,56.5573,56.5573,34545.0
2022-03-18 09:40:00,62.99,63.0,62.86,62.91,35051.0,56.5753,56.5843,56.4585,56.5034,35051.0
2022-03-18 09:45:00,62.91,63.16,62.86,63.1,55911.0,56.5034,56.728,56.4585,56.6741,55911.0
2022-03-18 09:50:00,63.11,63.25,63.1,63.15,31095.0,56.6831,56.8088,56.6741,56.719,31095.0
2022-03-18 09:55:00,63.16,63.16,62.82,62.92,21358.0,56.728,56.728,56.4226,56.5124,21358.0
2022-03-18 10:00:00,62.91,62.91,62.62,62.69,39036.0,56.5034,56.5034,56.243,56.3058,39036.0
2022-03-18 10:05:00,62.69,62.72,62.35,62.39,52358.0,56.3058,56.3328,56.0004,56.0364,52358.0
2022-03-18 10:10:00,62.43,62.54,62.33,62.33,40045.0,56.0723,56.1711,55.9825,55.9825,40045.0
2022-03-18 10:15:00,62.37,62.37,62.05,62.23,48747.0,56.0184,56.0184,55.731,55.8927,48747.0
2022-03-18 10:20:00,62.26,62.39,62.21,62.25,71268.0,55.9196,56.0364,55.8747,55.9106,71268.0
2022-03-18 10:25:00,62.25,62.27,62.02,62.03,89445.0,55.9106,55.9286,55.7041,55.713,89445.0
2022-03-18 10:30:00,62.06,62.26,62.02,62.25,76811.0,55.74,55.9196,55.7041,55.9106,76811.0
2022-03-18 10:35:00,62.24,62.47,62.18,62.4,38665.0,55.9017,56.1082,55.8478,56.0454,38665.0
2022-03-18 10:40:00,62.39,62.44,62.26,62.28,35515.0,56.0364,56.0813,55.9196,55.9376,35515.0
2022-03-18 10:45:00,62.27,62.33,62.23,62.29,45242.0,55.9286,55.9825,55.8927,55.9466,45242.0
2022-03-18 10:50:00,62.29,62.34,62.26,62.3,54225.0,55.9466,55.9915,55.9196,55.9555,54225.0
2022-03-18 10:55:00,62.3,62.39,62.28,62.33,30613.0,55.9555,56.0364,55.9376,55.9825,30613.0
2022-03-18 11:00:00,62.33,62.38,62.27,62.3,41104.0,55.9825,56.0274,55.9286,55.9555,41104.0
2022-03-18 11:05:00,62.3,62.35,62.23,62.31,30613.0,55.9555,56.0004,55.8927,55.9645,30613.0
2022-03-18 11:10:00,62.31,62.39,62.26,62.28,41861.0,55.9645,56.0364,55.9196,55.9376,41861.0
2022-03-18 11:15:00,62.27,62.28,62.15,62.21,34436.0,55.9286,55.9376,55.8208,55.8747,34436.0
2022-03-18 11:20:00,62.2,62.2,62.12,62.12,39845.0,55.8657,55.8657,55.7939,55.7939,39845.0
2022-03-18 11:25:00,62.12,62.25,62.06,62.19,38785.0,55.7939,55.9106,55.74,55.8567,38785.0
2022-03-18 11:30:00,62.17,62.3,62.14,62.25,23260.0,55.8388,55.9555,55.8118,55.9106,23260.0
2022-03-18 11:35:00,62.23,62.35,62.18,62.18,38308.0,55.8927,56.0004,55.8478,55.8478,38308.0
2022-03-18 11:40:00,62.19,62.2,62.14,62.17,47298.0,55.8567,55.8657,55.8118,55.8388,47298.0
2022-03-18 11:45:00,62.17,62.17,62.03,62.07,43430.0,55.8388,55.8388,55.713,55.749,43430.0
2022-03-18 11:50:00,62.09,62.13,61.98,61.98,56477.0,55.7669,55.8029,55.6681,55.6681,56477.0
2022-03-18 11:55:00,62.0,62.08,61.99,62.08,27291.0,55.6861,55.7579,55.6771,55.7579,27291.0
2022-03-18 12:00:00,62.06,62.07,61.94,61.96,32272.0,55.74,55.749,55.6322,55.6502,32272.0
2022-03-18 12:05:00,61.97,62.0,61.88,61.89,39788.0,55.6591,55.6861,55.5783,55.5873,39788.0
2022-03-18 12:10:00,61.89,61.99,61.84,61.93,40144.0,55.5873,55.6771,55.5424,55.6232,40144.0
2022-03-18 12:15:00,61.92,61.98,61.88,61.88,45448.0,55.6142,55.6681,55.5783,55.5783,45448.0
2022-03-18 12:20:00,61.89,61.96,61.87,61.94,45324.0,55.5873,55.6502,55.5693,55.6322,45324.0
2022-03-18 12:25:00,61.95,62.04,61.92,62.03,47696.0,55.6412,55.722,55.6142,55.713,47696.0
2022-03-18 12:30:00,62.02,62.02,61.92,61.95,27728.0,55.7041,55.7041,55.6142,55.6412,27728.0
2022-03-18 12:35:00,61.95,62.01,61.92,61.93,33421.0,55.6412,55.6951,55.6142,55.6232,33421.0
2022-03-18 12:40:00,61.92,62.04,61.92,61.98,47527.0,55.6142,55.722,55.6142,55.6681,47527.0
2022-03-18 12:45:00,61.98,61.98,61.89,61.91,28734.0,55.6681,55.6681,55.5873,55.6053,28734.0
2022-03-18 12:50:00,61.9,61.93,61.83,61.9,31349.0,55.5963,55.6232,55.5334,55.5963,31349.0
2022-03-18 12:55:00,61.9,61.91,61.8,61.8,34283.0,55.5963,55.6053,55.5065,55.5065,34283.0
2022-03-18 13:00:00,61.81,61.85,61.67,61.68,61066.0,55.5154,55.5514,55.3897,55.3987,61066.0
2022-03-18 13:05:00,61.69,62.05,61.67,62.04,50739.0,55.4077,55.731,55.3897,55.722,50739.0
2022-03-18 13:10:00,62.05,62.05,61.96,61.98,19133.0,55.731,55.731,55.6502,55.6681,19133.0
2022-03-18 13:15:00,61.97,62.05,61.96,62.03,20575.0,55.6591,55.731,55.6502,55.713,20575.0
2022-03-18 13:20:00,62.04,62.04,61.98,62.03,13693.0,55.722,55.722,55.6681,55.713,13693.0
2022-03-18 13:25:00,62.04,62.11,62.0,62.1,22257.0,55.722,55.7849,55.6861,55.7759,22257.0
2022-03-18 13:30:00,62.1,62.1,61.95,61.97,12159.0,55.7759,55.7759,55.6412,55.6591,12159.0
2022-03-18 13:35:00,61.98,62.04,61.96,61.99,14559.0,55.6681,55.722,55.6502,55.6771,14559.0
2022-03-18 13:40:00,61.99,62.11,61.96,62.09,20341.0,55.6771,55.7849,55.6502,55.7669,20341.0
2022-03-18 13:45:00,62.09,62.13,62.07,62.12,15006.0,55.7669,55.8029,55.749,55.7939,15006.0
2022-03-18 13:50:00,62.11,62.13,62.04,62.04,14747.0,55.7849,55.8029,55.722,55.722,14747.0
2022-03-18 13:55:00,62.06,62.11,62.03,62.06,31540.0,55.74,55.7849,55.713,55.74,31540.0
2022-03-18 14:00:00,62.06,62.08,61.93,61.94,15809.0,55.74,55.7579,55.6232,55.6322,15809.0
2022-03-18 14:05:00,61.94,61.97,61.89,61.93,27222.0,55.6322,55.6591,55.5873,55.6232,27222.0
2022-03-18 14:10:00,61.92,62.1,61.91,62.03,32572.0,55.6142,55.7759,55.6053,55.713,32572.0
2022-03-18 14:15:00,62.02,62.06,61.97,62.0,23356.0,55.7041,55.74,55.6591,55.6861,23356.0
2022-03-18 14:20:00,61.99,62.01,61.95,62.01,17921.0,55.6771,55.6951,55.6412,55.6951,17921.0
2022-03-18 14:25:00,62.02,62.08,61.99,62.08,26708.0,55.7041,55.7579,55.6771,55.7579,26708.0
2022-03-18 14:30:00,62.07,62.11,62.02,62.06,27200.0,55.749,55.7849,55.7041,55.74,27200.0
2022-03-18 14:35:00,62.06,62.14,62.04,62.08,24709.0,55.74,55.8118,55.722,55.7579,24709.0
2022-03-18 14:40:00,62.08,62.11,61.91,61.91,61488.0,55.7579,55.7849,55.6053,55.6053,61488.0
2022-03-18 14:45:00,61.92,61.98,61.91,61.97,39350.0,55.6142,55.6681,55.6053,55.6591,39350.0
2022-03-18 14:50:00,61.97,62.07,61.96,62.06,31138.0,55.6591,55.749,55.6502,55.74,31138.0
2022-03-18 14:55:00,62.07,62.11,62.03,62.09,24190.0,55.749,55.7849,55.713,55.7669,24190.0
2022-03-18 15:00:00,62.1,62.23,62.1,62.22,33205.0,55.7759,55.8927,55.7759,55.8837,33205.0
2022-03-18 15:05:00,62.21,62.27,62.17,62.24,47294.0,55.8747,55.9286,55.8388,55.9017,47294.0
2022-03-18 15:10:00,62.25,62.29,62.21,62.27,37258.0,55.9106,55.9466,55.8747,55.9286,37258.0
2022-03-18 15:15:00,62.27,62.31,62.19,62.23,77707.0,55.9286,55.9645,55.8567,55.8927,77707.0
2022-03-18 15:20:00,62.23,62.35,62.21,62.34,37117.0,55.8927,56.0004,55.8747,55.9915,37117.0
2022-03-18 15:25:00,62.34,62.38,62.3,62.32,24947.0,55.9915,56.0274,55.9555,55.9735,24947.0
2022-03-18 15:30:00,62.32,62.44,62.28,62.42,34168.0,55.9735,56.0813,55.9376,56.0633,34168.0
2022-03-18 15:35:00,62.42,62.42,62.34,62.36,70496.0,56.0633,56.0633,55.9915,56.0094,70496.0
2022-03-18 15:40:00,62.36,62.52,62.36,62.5,104769.0,56.0094,56.1531,56.0094,56.1352,104769.0
2022-03-18 15:45:00,62.51,62.57,62.46,62.51,88824.0,56.1442,56.198,56.0992,56.1442,88824.0
2022-03-18 15:50:00,62.5,62.53,62.25,62.3,207464.0,56.1352,56.1621,55.9106,55.9555,207464.0
2022-03-18 15:55:00,62.31,62.44,62.23,62.41,401156.0,55.9645,56.0813,55.8927,56.0543,401156.0
2022-03-21 09:30:00,62.74,63.09,62.74,63.0,78169.0,56.3507,56.6651,56.3507,56.5843,78169.0
2022-03-21 09:35:00,62.99,63.22,62.99,63.12,82404.0,56.5753,56.7819,56.5753,56.692,82404.0
2022-03-21 09:40:00,63.11,63.11,62.88,62.88,58716.0,56.6831,56.6831,56.4765,56.4765,58716.0
2022-03-21 09:45:00,62.88,63.14,62.87,63.07,34437.0,56.4765,56.71,56.4675,56.6471,34437.0
2022-03-21 09:50:00,63.09,63.25,62.98,63.15,30724.0,56.6651,56.8088,56.5663,56.719,30724.0
2022-03-21 09:55:00,63.14,63.19,62.98,62.98,46755.0,56.71,56.7549,56.5663,56.5663,46755.0
2022-03-21 10:00:00,62.97,63.0,62.85,62.97,22767.0,56.5573,56.5843,56.4495,56.5573,22767.0
2022-03-21 10:05:00,62.96,63.05,62.94,63.03,57705.0,56.5483,56.6292,56.5304,56.6112,57705.0
2022-03-21 10:10:00,63.01,63.09,62.95,63.07,69565.0,56.5932,56.6651,56.5393,56.6471,69565.0
2022-03-21 10:15:00,63.07,63.1,63.02,63.04,125251.0,56.6471,56.6741,56.6022,56.6202,125251.0
2022-03-21 10:20:00,63.05,63.11,62.99,63.09,93351.0,56.6292,56.6831,56.5753,56.6651,93351.0
2022-03-21 10:25:00,63.1,63.22,63.07,63.21,85212.0,56.6741,56.7819,56.6471,56.7729,85212.0
2022-03-21 10:30:00,63.21,63.3,63.12,63.16,37513.0,56.7729,56.8537,56.692,56.728,37513.0
2022-03-21 10:35:00,63.17,63.34,63.13,63.13,37490.0,56.7369,56.8896,56.701,56.701,37490.0
2022-03-21 10:40:00,63.14,63.19,63.09,63.19,28023.0,56.71,56.7549,56.6651,56.7549,28023.0
2022-03-21 10:45:00,63.2,63.2,63.06,63.07,30109.0,56.7639,56.7639,56.6381,56.6471,30109.0
2022-03-21 10:50:00,63.06,63.12,62.97,62.98,45198.0,56.6381,56.692,56.5573,56.5663,45198.0
2022-03-21 10:55:00,62.97,63.09,62.96,63.07,61040.0,56.5573,56.6651,56.5483,56.6471,61040.0
2022-03-21 11:00:00,63.07,63.07,62.94,62.97,31817.0,56.6471,56.6471,56.5304,56.5573,31817.0
2022-03-21 11:05:00,62.98,63.07,62.98,62.99,23636.0,56.5663,56.6471,56.5663,56.5753,23636.0
2022-03-21 11:10:00,62.99,63.06,62.95,63.04,19098.0,56.5753,56.6381,56.5393,56.6202,19098.0
2022-03-21 11:15:00,63.06,63.08,62.95,62.99,27146.0,56.6381,56.6561,56.5393,56.5753,27146.0
2022-03-21 11:20:00,62.98,62.98,62.88,62.9,12006.0,56.5663,56.5663,56.4765,56.4944,12006.0
2022-03-21 11:25:00,62.9,62.91,62.87,62.91,15043.0,56.4944,56.5034,56.4675,56.5034,15043.0
2022-03-21 11:30:00,62.9,63.02,62.89,62.99,17841.0,56.4944,56.6022,56.4855,56.5753,17841.0
2022-03-21 11:35:00,63.0,63.0,62.86,62.87,27195.0,56.5843,56.5843,56.4585,56.4675,27195.0
2022-03-21 11:40:00,62.85,62.87,62.68,62.69,22723.0,56.4495,56.4675,56.2968,56.3058,22723.0
2022-03-21 11:45:00,62.7,62.75,62.69,62.7,13453.0,56.3148,56.3597,56.3058,56.3148,13453.0
2022-03-21 11:50:00,62.69,62.71,62.57,62.61,44040.0,56.3058,56.3238,56.198,56.234,44040.0
2022-03-21 11:55:00,62.61,62.66,62.55,62.62,21835.0,56.234,56.2789,56.1801,56.243,21835.0
2022-03-21 12:00:00,62.62,62.67,62.57,62.66,15386.0,56.243,56.2879,56.198,56.2789,15386.0
2022-03-21 12:05:00,62.67,62.73,62.65,62.72,20600.0,56.2879,56.3418,56.2699,56.3328,20600.0
2022-03-21 12:10:00,62.71,62.73,62.66,62.68,18051.0,56.3238,56.3418,56.2789,56.2968,18051.0
2022-03-21 12:15:00,62.67,62.77,62.67,62.73,17741.0,56.2879,56.3777,56.2879,56.3418,17741.0
2022-03-21 12:20:00,62.73,62.73,62.64,62.66,16945.0,56.3418,56.3418,56.2609,56.2789,16945.0
2022-03-21 12:25:00,62.65,62.66,62.56,62.57,43362.0,56.2699,56.2789,56.1891,56.198,43362.0
2022-03-21 12:30:00,62.57,62.61,62.5,62.6,37789.0,56.198,56.234,56.1352,56.225,37789.0
2022-03-21 12:35:00,62.59,62.73,62.59,62.65,30350.0,56.216,56.3418,56.216,56.2699,30350.0
2022-03-21 12:40:00,62.65,62.76,62.63,62.72,25393.0,56.2699,56.3687,56.2519,56.3328,25393.0
2022-03-21 12:45:00,62.72,62.73,62.64,62.68,16994.0,56.3328,56.3418,56.2609,56.2968,16994.0
2022-03-21 12:50:00,62.69,62.69,62.52,62.53,30997.0,56.3058,56.3058,56.1531,56.1621,30997.0
2022-03-21 12:55:00,62.52,62.58,62.51,62.55,24505.0,56.1531,56.207,56.1442,56.1801,24505.0
2022-03-21 13:00:00,62.55,62.61,62.5,62.61,67634.0,56.1801,56.234,56.1352,56.234,67634.0
2022-03-21 13:05:00,62.61,62.66,62.58,62.6,28378.0,56.234,56.2789,56.207,56.225,28378.0
2022-03-21 13:10:00,62.59,62.64,62.54,62.62,21277.0,56.216,56.2609,56.1711,56.243,21277.0
2022-03-21 13:15:00,62.61,62.65,62.57,62.63,27099.0,56.234,56.2699,56.198,56.2519,27099.0
2022-03-21 13:20:00,62.62,62.75,62.61,62.75,17639.0,56.243,56.3597,56.234,56.3597,17639.0
2022-03-21 13:25:00,62.75,62.77,62.73,62.75,28822.0,56.3597,56.3777,56.3418,56.3597,28822.0
2022-03-21 13:30:00,62.77,62.79,62.11,62.37,230154.0,56.3777,56.3956,55.7849,56.0184,230154.0
2022-03-21 13:35:00,62.36,62.72,62.2,62.71,97977.0,56.0094,56.3328,55.8657,56.3238,97977.0
2022-03-21 13:40:00,62.71,62.74,62.64,62.69,57654.0,56.3238,56.3507,56.2609,56.3058,57654.0
2022-03-21 13:45:00,62.69,62.73,62.67,62.7,16715.0,56.3058,56.3418,56.2879,56.3148,16715.0
2022-03-21 13:50:00,62.7,62.7,62.61,62.66,19013.0,56.3148,56.3148,56.234,56.2789,19013.0
2022-03-21 13:55:00,62.66,62.7,62.64,62.68,16936.0,56.2789,56.3148,56.2609,56.2968,16936.0
2022-03-21 14:00:00,62.68,62.71,62.56,62.57,25885.0,56.2968,56.3238,56.1891,56.198,25885.0
2022-03-21 14:05:00,62.57,62.62,62.52,62.59,18580.0,56.198,56.243,56.1531,56.216,18580.0
2022-03-21 14:10:00,62.6,62.62,62.53,62.55,27939.0,56.225,56.243,56.1621,56.1801,27939.0
2022-03-21 14:15:00,62.55,62.57,62.51,62.56,17164.0,56.1801,56.198,56.1442,56.1891,17164.0
2022-03-21 14:20:00,62.56,62.63,62.55,62.61,26761.0,56.1891,56.2519,56.1801,56.234,26761.0
2022-03-21 14:25:00,62.6,62.65,62.58,62.6,25982.0,56.225,56.2699,56.207,56.225,25982.0
2022-03-21 14:30:00,62.6,62.68,62.59,62.65,24210.0,56.225,56.2968,56.216,56.2699,24210.0
2022-03-21 14:35:00,62.65,62.65,62.57,62.65,29792.0,56.2699,56.2699,56.198,56.2699,29792.0
2022-03-21 14:40:00,62.67,62.76,62.62,62.76,29791.0,56.2879,56.3687,56.243,56.3687,29791.0
2022-03-21 14:45:00,62.75,62.81,62.73,62.74,17594.0,56.3597,56.4136,56.3418,56.3507,17594.0
2022-03-21 14:50:00,62.75,62.78,62.7,62.72,17643.0,56.3597,56.3867,56.3148,56.3328,17643.0
2022-03-21 14:55:00,62.71,62.72,62.65,62.68,33641.0,56.3238,56.3328,56.2699,56.2968,33641.0
2022-03-21 15:00:00,62.69,62.77,62.68,62.77,14395.0,56.3058,56.3777,56.2968,56.3777,14395.0
2022-03-21 15:05:00,62.76,62.81,62.74,62.76,21549.0,56.3687,56.4136,56.3507,56.3687,21549.0
2022-03-21 15:10:00,62.77,62.8,62.7,62.79,32404.0,56.3777,56.4046,56.3148,56.3956,32404.0
2022-03-21 15:15:00,62.8,62.82,62.77,62.78,19686.0,56.4046,56.4226,56.3777,56.3867,19686.0
2022-03-21 15:20:00,62.76,62.84,62.75,62.84,22829.0,56.3687,56.4405,56.3597,56.4405,22829.0
2022-03-21 15:25:00,62.85,62.87,62.8,62.82,19795.0,56.4495,56.4675,56.4046,56.4226,19795.0
2022-03-21 15:30:00,62.82,62.83,62.71,62.74,33532.0,56.4226,56.4316,56.3238,56.3507,33532.0
2022-03-21 15:35:00,62.73,62.77,62.7,62.72,30752.0,56.3418,56.3777,56.3148,56.3328,30752.0
2022-03-21 15:40:00,62.72,62.74,62.65,62.69,49323.0,56.3328,56.3507,56.2699,56.3058,49323.0
2022-03-21 15:45:00,62.69,62.74,62.68,62.73,47855.0,56.3058,56.3507,56.2968,56.3418,47855.0
2022-03-21 15:50:00,62.73,62.8,62.65,62.66,87346.0,56.3418,56.4046,56.2699,56.2789,87346.0
2022-03-21 15:55:00,62.65,62.84,62.61,62.82,272711.0,56.2699,56.4405,56.234,56.4226,272711.0
2022-03-22 09:30:00,62.83,63.18,62.56,62.62,112626.0,56.4316,56.7459,56.1891,56.243,112626.0
2022-03-22 09:35:00,62.63,62.72,62.4,62.51,47449.0,56.2519,56.3328,56.0454,56.1442,47449.0
2022-03-22 09:40:00,62.51,62.63,62.51,62.55,39420.0,56.1442,56.2519,56.1442,56.1801,39420.0
2022-03-22 09:45:00,62.54,62.67,62.52,62.62,72768.0,56.1711,56.2879,56.1531,56.243,72768.0
2022-03-22 09:50:00,62.64,62.66,62.42,62.42,63899.0,56.2609,56.2789,56.0633,56.0633,63899.0
2022-03-22 09:55:00,62.41,62.49,62.33,62.36,40085.0,56.0543,56.1262,55.9825,56.0094,40085.0
2022-03-22 10:00:00,62.36,62.36,62.07,62.1,54782.0,56.0094,56.0094,55.749,55.7759,54782.0
2022-03-22 10:05:00,62.1,62.1,61.91,61.91,62853.0,55.7759,55.7759,55.6053,55.6053,62853.0
2022-03-22 10:10:00,61.9,62.19,61.9,62.16,50199.0,55.5963,55.8567,55.5963,55.8298,50199.0
2022-03-22 10:15:00,62.18,62.23,62.03,62.1,25633.0,55.8478,55.8927,55.713,55.7759,25633.0
2022-03-22 10:20:00,62.12,62.12,62.03,62.06,29869.0,55.7939,55.7939,55.713,55.74,29869.0
2022-03-22 10:25:00,62.06,62.22,62.04,62.06,56583.0,55.74,55.8837,55.722,55.74,56583.0
2022-03-22 10:30:00,62.06,62.12,61.9,62.05,59219.0,55.74,55.7939,55.5963,55.731,59219.0
2022-03-22 10:35:00,62.01,62.15,62.0,62.08,31843.0,55.6951,55.8208,55.6861,55.7579,31843.0
2022-03-22 10:40:00,62.09,62.24,62.06,62.14,37674.0,55.7669,55.9017,55.74,55.8118,37674.0
2022-03-22 10:45:00,62.14,62.15,61.99,62.04,41929.0,55.8118,55.8208,55.6771,55.722,41929.0
2022-03-22 10:50:00,62.04,62.11,61.99,62.0,46955.0,55.722,55.7849,55.6771,55.6861,46955.0
2022-03-22 10:55:00,62.01,62.01,61.9,61.98,80394.0,55.6951,55.6951,55.5963,55.6681,80394.0
2022-03-22 11:00:00,61.99,61.99,61.89,61.9,59398.0,55.6771,55.6771,55.5873,55.5963,59398.0
2022-03-22 11:05:00,61.9,61.94,61.85,61.89,44900.0,55.5963,55.6322,55.5514,55.5873,44900.0
2022-03-22 11:10:00,61.89,62.04,61.87,62.02,57888.0,55.5873,55.722,55.5693,55.7041,57888.0
2022-03-22 11:15:00,62.0,62.06,62.0,62.03,37374.0,55.6861,55.74,55.6861,55.713,37374.0
2022-03-22 11:20:00,62.03,62.13,62.0,62.08,35927.0,55.713,55.8029,55.6861,55.7579,35927.0
2022-03-22 11:25:00,62.07,62.12,62.03,62.12,33213.0,55.749,55.7939,55.713,55.7939,33213.0
2022-03-22 11:30:00,62.12,62.14,62.03,62.07,35787.0,55.7939,55.8118,55.713,55.749,35787.0
2022-03-22 11:35:00,62.07,62.16,62.02,62.12,29678.0,55.749,55.8298,55.7041,55.7939,29678.0
2022-03-22 11:40:00,62.11,62.16,62.0,62.05,40623.0,55.7849,55.8298,55.6861,55.731,40623.0
2022-03-22 11:45:00,62.07,62.18,62.04,62.11,36162.0,55.749,55.8478,55.722,55.7849,36162.0
2022-03-22 11:50:00,62.11,62.13,62.06,62.12,40573.0,55.7849,55.8029,55.74,55.7939,40573.0
2022-03-22 11:55:00,62.11,62.16,62.1,62.15,28053.0,55.7849,55.8298,55.7759,55.8208,28053.0
2022-03-22 12:00:00,62.15,62.22,62.1,62.18,30961.0,55.8208,55.8837,55.7759,55.8478,30961.0
2022-03-22 12:05:00,62.17,62.17,62.09,62.1,83162.0,55.8388,55.8388,55.7669,55.7759,83162.0
2022-03-22 12:10:00,62.09,62.11,61.99,62.05,47613.0,55.7669,55.7849,55.6771,55.731,47613.0
2022-03-22 12:15:00,62.05,62.08,61.99,62.06,101628.0,55.731,55.7579,55.6771,55.74,101628.0
2022-03-22 12:20:00,62.05,62.05,61.97,62.01,41934.0,55.731,55.731,55.6591,55.6951,41934.0
2022-03-22 12:25:00,62.01,62.03,61.97,62.0,39924.0,55.6951,55.713,55.6591,55.6861,39924.0
2022-03-22 12:30:00,62.0,62.13,61.96,62.07,203096.0,55.6861,55.8029,55.6502,55.749,203096.0
2022-03-22 12:35:00,62.08,62.11,62.02,62.04,36028.0,55.7579,55.7849,55.7041,55.722,36028.0
2022-03-22 12:40:00,62.03,62.07,62.0,62.0,43528.0,55.713,55.749,55.6861,55.6861,43528.0
2022-03-22 12:45:00,62.01,62.32,62.0,62.28,72136.0,55.6951,55.9735,55.6861,55.9376,72136.0
2022-03-22 12:50:00,62.28,62.41,62.26,62.36,43087.0,55.9376,56.0543,55.9196,56.0094,43087.0
2022-03-22 12:55:00,62.35,62.35,62.25,62.34,31968.0,56.0004,56.0004,55.9106,55.9915,31968.0
2022-03-22 13:00:00,62.34,62.36,62.29,62.31,40346.0,55.9915,56.0094,55.9466,55.9645,40346.0
2022-03-22 13:05:00,62.31,62.38,62.31,62.33,18257.0,55.9645,56.0274,55.9645,55.9825,18257.0
2022-03-22 13:10:00,62.33,62.4,62.32,62.37,24570.0,55.9825,56.0454,55.9735,56.0184,24570.0
2022-03-22 13:15:00,62.37,62.39,62.26,62.28,35033.0,56.0184,56.0364,55.9196,55.9376,35033.0
2022-03-22 13:20:00,62.27,62.33,62.26,62.33,32473.0,55.9286,55.9825,55.9196,55.9825,32473.0
2022-03-22 13:25:00,62.33,62.41,62.33,62.38,27540.0,55.9825,56.0543,55.9825,56.0274,27540.0
2022-03-22 13:30:00,62.38,62.45,62.34,62.38,32165.0,56.0274,56.0903,55.9915,56.0274,32165.0
2022-03-22 13:35:00,62.39,62.39,62.21,62.23,33934.0,56.0364,56.0364,55.8747,55.8927,33934.0
2022-03-22 13:40:00,62.22,62.36,62.2,62.31,25646.0,55.8837,56.0094,55.8657,55.9645,25646.0
2022-03-22 13:45:00,62.3,62.37,62.27,62.34,23362.0,55.9555,56.0184,55.9286,55.9915,23362.0
2022-03-22 13:50:00,62.33,62.37,62.3,62.31,34218.0,55.9825,56.0184,55.9555,55.9645,34218.0
2022-03-22 13:55:00,62.3,62.4,62.28,62.35,30817.0,55.9555,56.0454,55.9376,56.0004,30817.0
2022-03-22 14:00:00,62.36,62.5,62.34,62.5,53294.0,56.0094,56.1352,55.9915,56.1352,53294.0
2022-03-22 14:05:00,62.5,62.51,62.33,62.43,52961.0,56.1352,56.1442,55.9825,56.0723,52961.0
2022-03-22 14:10:00,62.42,62.46,62.35,62.41,38257.0,56.0633,56.0992,56.0004,56.0543,38257.0
2022-03-22 14:15:00,62.41,62.43,62.23,62.29,26261.0,56.0543,56.0723,55.8927,55.9466,26261.0
2022-03-22 14:20:00,62.29,62.32,62.27,62.28,26715.0,55.9466,55.9735,55.9286,55.9376,26715.0
2022-03-22 14:25:00,62.28,62.31,62.21,62.25,32626.0,55.9376,55.9645,55.8747,55.9106,32626.0
2022-03-22 14:30:00,62.26,62.3,62.24,62.29,35890.0,55.9196,55.9555,55.9017,55.9466,35890.0
2022-03-22 14:35:00,62.29,62.36,62.28,62.3,25049.0,55.9466,56.0094,55.9376,55.9555,25049.0
2022-03-22 14:40:00,62.3,62.33,62.27,62.33,31644.0,55.9555,55.9825,55.9286,55.9825,31644.0
2022-03-22 14:45:00,62.33,62.33,62.2,62.2,26248.0,55.9825,55.9825,55.8657,55.8657,26248.0
2022-03-22 14:50:00,62.21,62.31,62.18,62.27,33013.0,55.8747,55.9645,55.8478,55.9286,33013.0
2022-03-22 14:55:00,62.27,62.3,62.2,62.23,33649.0,55.9286,55.9555,55.8657,55.8927,33649.0
2022-03-22 15:00:00,62.24,62.33,62.22,62.31,40646.0,55.9017,55.9825,55.8837,55.9645,40646.0
2022-03-22 15:05:00,62.3,62.31,62.2,62.28,39122.0,55.9555,55.9645,55.8657,55.9376,39122.0
2022-03-22 15:10:00,62.28,62.36,62.27,62.33,57039.0,55.9376,56.0094,55.9286,55.9825,57039.0
2022-03-22 15:15:00,62.33,62.53,62.33,62.49,78478.0,55.9825,56.1621,55.9825,56.1262,78478.0
2022-03-22 15:20:00,62.48,62.64,62.45,62.52,86733.0,56.1172,56.2609,56.0903,56.1531,86733.0
2022-03-22 15:25:00,62.53,62.69,62.49,62.64,126993.0,56.1621,56.3058,56.1262,56.2609,126993.0
2022-03-22 15:30:00,62.63,62.67,62.59,62.61,122956.0,56.2519,56.2879,56.216,56.234,122956.0
2022-03-22 15:35:00,62.61,62.67,62.6,62.62,62696.0,56.234,56.2879,56.225,56.243,62696.0
2022-03-22 15:40:00,62.61,62.64,62.56,62.57,76373.0,56.234,56.2609,56.1891,56.198,76373.0
2022-03-22 15:45:00,62.58,62.66,62.54,62.66,83993.0,56.207,56.2789,56.1711,56.2789,83993.0
2022-03-22 15:50:00,62.66,62.74,62.56,62.57,170287.0,56.2789,56.3507,56.1891,56.198,170287.0
2022-03-22 15:55:00,62.57,62.69,62.55,62.69,259563.0,56.198,56.3058,56.1801,56.3058,259563.0
2022-03-23 09:30:00,65.3,66.29,65.02,66.0,558008.0,58.65,59.5392,58.3985,59.2787,558008.0
2022-03-23 09:35:00,65.97,66.31,65.61,66.0,199742.0,59.2518,59.5572,58.9285,59.2787,199742.0
2022-03-23 09:40:00,66.07,66.13,65.39,65.61,155648.0,59.3416,59.3955,58.7309,58.9285,155648.0
2022-03-23 09:45:00,65.59,65.96,65.45,65.93,104464.0,58.9105,59.2428,58.7848,59.2159,104464.0
2022-03-23 09:50:00,65.86,66.15,65.77,65.95,107859.0,59.153,59.4135,59.0722,59.2338,107859.0
2022-03-23 09:55:00,65.98,66.29,65.81,66.11,161641.0,59.2608,59.5392,59.1081,59.3775,161641.0
2022-03-23 10:00:00,66.07,66.23,65.91,65.95,94577.0,59.3416,59.4853,59.1979,59.2338,94577.0
2022-03-23 10:05:00,65.91,65.92,65.5,65.72,99936.0,59.1979,59.2069,58.8297,59.0273,99936.0
2022-03-23 10:10:00,65.69,65.9,65.64,65.79,90483.0,59.0003,59.1889,58.9554,59.0901,90483.0
2022-03-23 10:15:00,65.82,65.91,65.56,65.69,108691.0,59.1171,59.1979,58.8836,59.0003,108691.0
2022-03-23 10:20:00,65.69,65.73,65.5,65.58,81154.0,59.0003,59.0362,58.8297,58.9015,81154.0
2022-03-23 10:25:00,65.58,65.6,65.4,65.53,96565.0,58.9015,58.9195,58.7398,58.8566,96565.0
2022-03-23 10:30:00,65.52,65.61,65.02,65.05,139775.0,58.8476,58.9285,58.3985,58.4255,139775.0
2022-03-23 10:35:00,65.07,65.1,64.79,64.81,81994.0,58.4435,58.4704,58.192,58.2099,81994.0
2022-03-23 10:40:00,64.81,65.02,64.78,64.78,108544.0,58.2099,58.3985,58.183,58.183,108544.0
2022-03-23 10:45:00,64.78,64.92,64.58,64.89,93187.0,58.183,58.3087,58.0034,58.2818,93187.0
2022-03-23 10:50:00,64.87,64.87,64.62,64.7,61209.0,58.2638,58.2638,58.0393,58.1111,61209.0
2022-03-23 10:55:00,64.71,64.72,64.4,64.49,61672.0,58.1201,58.1291,57.8417,57.9225,61672.0
2022-03-23 11:00:00,64.5,64.51,64.32,64.43,48135.0,57.9315,57.9405,57.7698,57.8686,48135.0
2022-03-23 11:05:00,64.42,64.44,64.19,64.35,70592.0,57.8596,57.8776,57.6531,57.7968,70592.0
2022-03-23 11:10:00,64.35,64.39,64.19,64.23,59590.0,57.7968,57.8327,57.6531,57.689,59590.0
2022-03-23 11:15:00,64.23,64.34,64.11,64.16,59613.0,57.689,57.7878,57.5812,57.6261,59613.0
2022-03-23 11:20:00,64.16,64.19,64.04,64.19,48669.0,57.6261,57.6531,57.5183,57.6531,48669.0
2022-03-23 11:25:00,64.21,64.62,64.11,64.4,77303.0,57.671,58.0393,57.5812,57.8417,77303.0
2022-03-23 11:30:00,64.4,64.55,64.3,64.35,44126.0,57.8417,57.9764,57.7519,57.7968,44126.0
2022-03-23 11:35:00,64.32,64.42,64.15,64.42,53949.0,57.7698,57.8596,57.6171,57.8596,53949.0
2022-03-23 11:40:00,64.38,64.51,64.28,64.45,43303.0,57.8237,57.9405,57.7339,57.8866,43303.0
2022-03-23 11:45:00,64.45,64.53,64.37,64.44,35923.0,57.8866,57.9584,57.8147,57.8776,35923.0
2022-03-23 11:50:00,64.43,64.48,64.29,64.33,49847.0,57.8686,57.9135,57.7429,57.7788,49847.0
2022-03-23 11:55:00,64.33,64.33,64.15,64.17,56784.0,57.7788,57.7788,57.6171,57.6351,56784.0
2022-03-23 12:00:00,64.19,64.3,64.16,64.27,49849.0,57.6531,57.7519,57.6261,57.7249,49849.0
2022-03-23 12:05:00,64.26,64.28,64.16,64.18,40182.0,57.7159,57.7339,57.6261,57.6441,40182.0
2022-03-23 12:10:00,64.19,64.22,64.05,64.06,44487.0,57.6531,57.68,57.5273,57.5363,44487.0
2022-03-23 12:15:00,64.06,64.08,63.83,63.97,74592.0,57.5363,57.5543,57.3297,57.4555,74592.0
2022-03-23 12:20:00,63.99,64.0,63.85,63.9,56020.0,57.4734,57.4824,57.3477,57.3926,56020.0
2022-03-23 12:25:00,63.92,64.0,63.88,63.96,52951.0,57.4106,57.4824,57.3746,57.4465,52951.0
2022-03-23 12:30:00,63.93,64.03,63.86,64.01,40575.0,57.4195,57.5094,57.3567,57.4914,40575.0
2022-03-23 12:35:00,63.99,64.3,63.99,64.23,95681.0,57.4734,57.7519,57.4734,57.689,95681.0
2022-03-23 12:40:00,64.23,64.32,64.22,64.27,72117.0,57.689,57.7698,57.68,57.7249,72117.0
2022-03-23 12:45:00,64.29,64.29,64.16,64.19,40432.0,57.7429,57.7429,57.6261,57.6531,40432.0
2022-03-23 12:50:00,64.2,64.2,64.02,64.04,37152.0,57.6621,57.6621,57.5004,57.5183,37152.0
2022-03-23 12:55:00,64.03,64.13,64.01,64.06,29769.0,57.5094,57.5992,57.4914,57.5363,29769.0
2022-03-23 13:00:00,64.04,64.07,63.94,64.0,48864.0,57.5183,57.5453,57.4285,57.4824,48864.0
2022-03-23 13:05:00,64.02,64.16,64.0,64.14,37860.0,57.5004,57.6261,57.4824,57.6082,37860.0
2022-03-23 13:10:00,64.15,64.2,64.07,64.17,34976.0,57.6171,57.6621,57.5453,57.6351,34976.0
2022-03-23 13:15:00,64.17,64.29,64.17,64.23,51074.0,57.6351,57.7429,57.6351,57.689,51074.0
2022-03-23 13:20:00,64.23,64.31,64.21,64.25,50814.0,57.689,57.7608,57.671,57.707,50814.0
2022-03-23 13:25:00,64.25,64.39,64.21,64.33,41781.0,57.707,57.8327,57.671,57.7788,41781.0
2022-03-23 13:30:00,64.33,64.33,64.18,64.23,28079.0,57.7788,57.7788,57.6441,57.689,28079.0
2022-03-23 13:35:00,64.21,64.27,64.09,64.11,46924.0,57.671,57.7249,57.5633,57.5812,46924.0
2022-03-23 13:40:00,64.13,64.21,64.09,64.1,35815.0,57.5992,57.671,57.5633,57.5722,35815.0
2022-03-23 13:45:00,64.12,64.24,64.07,64.2,36467.0,57.5902,57.698,57.5453,57.6621,36467.0
2022-03-23 13:50:00,64.21,64.27,64.2,64.23,25574.0,57.671,57.7249,57.6621,57.689,25574.0
2022-03-23 13:55:00,64.23,64.31,64.19,64.25,40106.0,57.689,57.7608,57.6531,57.707,40106.0
2022-03-23 14:00:00,64.27,64.47,64.25,64.45,79787.0,57.7249,57.9046,57.707,57.8866,79787.0
2022-03-23 14:05:00,64.46,64.55,64.43,64.5,61948.0,57.8956,57.9764,57.8686,57.9315,61948.0
2022-03-23 14:10:00,64.48,64.5,64.41,64.41,32180.0,57.9135,57.9315,57.8507,57.8507,32180.0
2022-03-23 14:15:00,64.42,64.49,64.39,64.43,43732.0,57.8596,57.9225,57.8327,57.8686,43732.0
2022-03-23 14:20:00,64.45,64.51,64.45,64.48,25292.0,57.8866,57.9405,57.8866,57.9135,25292.0
2022-03-23 14:25:00,64.49,64.51,64.45,64.49,27915.0,57.9225,57.9405,57.8866,57.9225,27915.0
2022-03-23 14:30:00,64.48,64.57,64.47,64.53,65672.0,57.9135,57.9944,57.9046,57.9584,65672.0
2022-03-23 14:35:00,64.53,64.54,64.45,64.53,65009.0,57.9584,57.9674,57.8866,57.9584,65009.0
2022-03-23 14:40:00,64.52,64.53,64.27,64.27,65576.0,57.9495,57.9584,57.7249,57.7249,65576.0
2022-03-23 14:45:00,64.28,64.28,64.16,64.24,48843.0,57.7339,57.7339,57.6261,57.698,48843.0
2022-03-23 14:50:00,64.24,64.31,64.2,64.25,29520.0,57.698,57.7608,57.6621,57.707,29520.0
2022-03-23 14:55:00,64.24,64.32,64.23,64.24,22767.0,57.698,57.7698,57.689,57.698,22767.0
2022-03-23 15:00:00,64.26,64.44,64.26,64.35,49694.0,57.7159,57.8776,57.7159,57.7968,49694.0
2022-03-23 15:05:00,64.36,64.4,64.29,64.36,39689.0,57.8058,57.8417,57.7429,57.8058,39689.0
2022-03-23 15:10:00,64.36,64.51,64.34,64.47,49248.0,57.8058,57.9405,57.7878,57.9046,49248.0
2022-03-23 15:15:00,64.47,64.57,64.44,64.48,35660.0,57.9046,57.9944,57.8776,57.9135,35660.0
2022-03-23 15:20:00,64.5,64.52,64.47,64.48,27459.0,57.9315,57.9495,57.9046,57.9135,27459.0
2022-03-23 15:25:00,64.49,64.57,64.46,64.55,43770.0,57.9225,57.9944,57.8956,57.9764,43770.0
2022-03-23 15:30:00,64.54,64.56,64.46,64.47,73340.0,57.9674,57.9854,57.8956,57.9046,73340.0
2022-03-23 15:35:00,64.47,64.5,64.36,64.37,50494.0,57.9046,57.9315,57.8058,57.8147,50494.0
2022-03-23 15:40:00,64.36,64.39,64.27,64.38,90218.0,57.8058,57.8327,57.7249,57.8237,90218.0
2022-03-23 15:45:00,64.39,64.43,64.3,64.3,89588.0,57.8327,57.8686,57.7519,57.7519,89588.0
2022-03-23 15:50:00,64.31,64.32,64.21,64.25,141214.0,57.7608,57.7698,57.671,57.707,141214.0
2022-03-23 15:55:00,64.25,64.34,64.17,64.23,347880.0,57.707,57.7878,57.6351,57.689,347880.0
2022-03-24 09:30:00,64.49,65.06,64.42,65.06,141496.0,57.9225,58.4345,57.8596,58.4345,141496.0
2022-03-24 09:35:00,65.06,65.7,65.02,65.49,139325.0,58.4345,59.0093,58.3985,58.8207,139325.0
2022-03-24 09:40:00,65.49,65.58,65.33,65.55,76302.0,58.8207,58.9015,58.677,58.8746,76302.0
2022-03-24 09:45:00,65.53,65.71,65.5,65.55,49417.0,58.8566,59.0183,58.8297,58.8746,49417.0
2022-03-24 09:50:00,65.55,65.69,65.53,65.6,52311.0,58.8746,59.0003,58.8566,58.9195,52311.0
2022-03-24 09:55:00,65.59,65.63,65.45,65.56,45797.0,58.9105,58.9464,58.7848,58.8836,45797.0
2022-03-24 10:00:00,65.55,65.62,65.39,65.56,59776.0,58.8746,58.9374,58.7309,58.8836,59776.0
2022-03-24 10:05:00,65.56,65.94,65.56,65.94,74571.0,58.8836,59.2249,58.8836,59.2249,74571.0
2022-03-24 10:10:00,65.94,66.24,65.89,66.14,103761.0,59.2249,59.4943,59.1799,59.4045,103761.0
2022-03-24 10:15:00,66.14,66.27,66.12,66.23,108982.0,59.4045,59.5212,59.3865,59.4853,108982.0
2022-03-24 10:20:00,66.21,66.46,66.16,66.46,107228.0,59.4674,59.6919,59.4224,59.6919,107228.0
2022-03-24 10:25:00,66.5,66.55,66.3,66.41,77614.0,59.7278,59.7727,59.5482,59.647,77614.0
2022-03-24 10:30:00,66.41,66.55,66.35,66.41,64977.0,59.647,59.7727,59.5931,59.647,64977.0
2022-03-24 10:35:00,66.43,66.47,66.15,66.25,51271.0,59.665,59.7009,59.4135,59.5033,51271.0
2022-03-24 10:40:00,66.26,66.28,66.07,66.14,43616.0,59.5123,59.5302,59.3416,59.4045,43616.0
2022-03-24 10:45:00,66.15,66.15,65.91,66.0,60853.0,59.4135,59.4135,59.1979,59.2787,60853.0
2022-03-24 10:50:00,65.99,66.24,65.95,66.19,47881.0,59.2698,59.4943,59.2338,59.4494,47881.0
2022-03-24 10:55:00,66.17,66.31,66.11,66.28,34419.0,59.4314,59.5572,59.3775,59.5302,34419.0
2022-03-24 11:00:00,66.28,66.34,66.15,66.22,28935.0,59.5302,59.5841,59.4135,59.4763,28935.0
2022-03-24 11:05:00,66.22,66.3,66.1,66.16,53591.0,59.4763,59.5482,59.3686,59.4224,53591.0
2022-03-24 11:10:00,66.13,66.14,66.01,66.03,22087.0,59.3955,59.4045,59.2877,59.3057,22087.0
2022-03-24 11:15:00,66.02,66.1,66.02,66.09,30064.0,59.2967,59.3686,59.2967,59.3596,30064.0
2022-03-24 11:20:00,66.1,66.13,65.93,65.93,40119.0,59.3686,59.3955,59.2159,59.2159,40119.0
2022-03-24 11:25:00,65.95,66.01,65.9,65.96,22074.0,59.2338,59.2877,59.1889,59.2428,22074.0
2022-03-24 11:30:00,65.99,66.04,65.98,66.01,19769.0,59.2698,59.3147,59.2608,59.2877,19769.0
2022-03-24 11:35:00,66.01,66.2,66.01,66.2,26900.0,59.2877,59.4584,59.2877,59.4584,26900.0
2022-03-24 11:40:00,66.2,66.4,66.18,66.39,23132.0,59.4584,59.638,59.4404,59.629,23132.0
2022-03-24 11:45:00,66.39,66.39,66.3,66.39,25169.0,59.629,59.629,59.5482,59.629,25169.0
2022-03-24 11:50:00,66.38,66.44,66.3,66.44,18804.0,59.62,59.6739,59.5482,59.6739,18804.0
2022-03-24 11:55:00,66.44,66.46,66.35,66.38,32768.0,59.6739,59.6919,59.5931,59.62,32768.0
2022-03-24 12:00:00,66.38,66.64,66.37,66.63,48236.0,59.62,59.8536,59.6111,59.8446,48236.0
2022-03-24 12:05:00,66.64,66.65,66.43,66.46,50460.0,59.8536,59.8625,59.665,59.6919,50460.0
2022-03-24 12:10:00,66.45,66.55,66.43,66.55,36288.0,59.6829,59.7727,59.665,59.7727,36288.0
2022-03-24 12:15:00,66.56,66.59,66.47,66.47,31558.0,59.7817,59.8087,59.7009,59.7009,31558.0
2022-03-24 12:20:00,66.46,66.46,66.15,66.16,71738.0,59.6919,59.6919,59.4135,59.4224,71738.0
2022-03-24 12:25:00,66.16,66.29,66.09,66.26,59209.0,59.4224,59.5392,59.3596,59.5123,59209.0
2022-03-24 12:30:00,66.29,66.37,66.28,66.32,24954.0,59.5392,59.6111,59.5302,59.5662,24954.0
2022-03-24 12:35:00,66.34,66.36,66.27,66.34,33164.0,59.5841,59.6021,59.5212,59.5841,33164.0
2022-03-24 12:40:00,66.34,66.38,66.31,66.35,25172.0,59.5841,59.62,59.5572,59.5931,25172.0
2022-03-24 12:45:00,66.34,66.48,66.34,66.47,42013.0,59.5841,59.7099,59.5841,59.7009,42013.0
2022-03-24 12:50:00,66.47,66.48,66.44,66.47,20944.0,59.7009,59.7099,59.6739,59.7009,20944.0
2022-03-24 12:55:00,66.46,66.46,66.4,66.42,29852.0,59.6919,59.6919,59.638,59.656,29852.0
2022-03-24 13:00:00,66.42,66.45,66.32,66.32,22292.0,59.656,59.6829,59.5662,59.5662,22292.0
2022-03-24 13:05:00,66.33,66.38,66.3,66.37,21861.0,59.5751,59.62,59.5482,59.6111,21861.0
2022-03-24 13:10:00,66.38,66.5,66.37,66.46,38157.0,59.62,59.7278,59.6111,59.6919,38157.0
2022-03-24 13:15:00,66.45,66.51,66.41,66.48,29864.0,59.6829,59.7368,59.647,59.7099,29864.0
2022-03-24 13:20:00,66.47,66.49,66.42,66.46,24900.0,59.7009,59.7188,59.656,59.6919,24900.0
2022-03-24 13:25:00,66.46,66.46,66.32,66.36,24409.0,59.6919,59.6919,59.5662,59.6021,24409.0
2022-03-24 13:30:00,66.36,66.42,66.32,66.33,30979.0,59.6021,59.656,59.5662,59.5751,30979.0
2022-03-24 13:35:00,66.32,66.33,66.24,66.25,14650.0,59.5662,59.5751,59.4943,59.5033,14650.0
2022-03-24 13:40:00,66.24,66.25,66.16,66.23,24883.0,59.4943,59.5033,59.4224,59.4853,24883.0
2022-03-24 13:45:00,66.24,66.29,66.23,66.26,24036.0,59.4943,59.5392,59.4853,59.5123,24036.0
2022-03-24 13:50:00,66.26,66.31,66.23,66.25,28218.0,59.5123,59.5572,59.4853,59.5033,28218.0
2022-03-24 13:55:00,66.24,66.29,66.2,66.23,23663.0,59.4943,59.5392,59.4584,59.4853,23663.0
2022-03-24 14:00:00,66.23,66.25,66.15,66.19,29324.0,59.4853,59.5033,59.4135,59.4494,29324.0
2022-03-24 14:05:00,66.19,66.25,66.12,66.24,31583.0,59.4494,59.5033,59.3865,59.4943,31583.0
2022-03-24 14:10:00,66.24,66.35,66.22,66.33,19827.0,59.4943,59.5931,59.4763,59.5751,19827.0
2022-03-24 14:15:00,66.33,66.4,66.31,66.38,29138.0,59.5751,59.638,59.5572,59.62,29138.0
2022-03-24 14:20:00,66.37,66.43,66.34,66.37,26444.0,59.6111,59.665,59.5841,59.6111,26444.0
2022-03-24 14:25:00,66.38,66.42,66.27,66.34,59056.0,59.62,59.656,59.5212,59.5841,59056.0
2022-03-24 14:30:00,66.33,66.35,66.2,66.21,22590.0,59.5751,59.5931,59.4584,59.4674,22590.0
2022-03-24 14:35:00,66.22,66.25,66.17,66.25,32112.0,59.4763,59.5033,59.4314,59.5033,32112.0
2022-03-24 14:40:00,66.25,66.26,66.15,66.24,84050.0,59.5033,59.5123,59.4135,59.4943,84050.0
2022-03-24 14:45:00,66.23,66.25,66.17,66.19,35963.0,59.4853,59.5033,59.4314,59.4494,35963.0
2022-03-24 14:50:00,66.19,66.19,66.05,66.17,66390.0,59.4494,59.4494,59.3237,59.4314,66390.0
2022-03-24 14:55:00,66.17,66.2,66.05,66.09,91903.0,59.4314,59.4584,59.3237,59.3596,91903.0
2022-03-24 15:00:00,66.09,66.23,66.07,66.18,36681.0,59.3596,59.4853,59.3416,59.4404,36681.0
2022-03-24 15:05:00,66.18,66.25,66.16,66.25,36313.0,59.4404,59.5033,59.4224,59.5033,36313.0
2022-03-24 15:10:00,66.25,66.3,66.23,66.25,31633.0,59.5033,59.5482,59.4853,59.5033,31633.0
2022-03-24 15:15:00,66.24,66.3,66.21,66.28,32007.0,59.4943,59.5482,59.4674,59.5302,32007.0
2022-03-24 15:20:00,66.28,66.3,66.18,66.22,47238.0,59.5302,59.5482,59.4404,59.4763,47238.0
2022-03-24 15:25:00,66.23,66.25,66.15,66.19,37269.0,59.4853,59.5033,59.4135,59.4494,37269.0
2022-03-24 15:30:00,66.18,66.22,66.1,66.13,73140.0,59.4404,59.4763,59.3686,59.3955,73140.0
2022-03-24 15:35:00,66.13,66.15,66.06,66.07,70309.0,59.3955,59.4135,59.3326,59.3416,70309.0
2022-03-24 15:40:00,66.07,66.07,65.95,66.04,91197.0,59.3416,59.3416,59.2338,59.3147,91197.0
2022-03-24 15:45:00,66.05,66.15,66.01,66.15,107659.0,59.3237,59.4135,59.2877,59.4135,107659.0
2022-03-24 15:50:00,66.15,66.3,66.15,66.23,137305.0,59.4135,59.5482,59.4135,59.4853,137305.0
2022-03-24 15:55:00,66.23,66.36,66.19,66.35,281315.0,59.4853,59.6021,59.4494,59.5931,281315.0
2022-03-25 09:30:00,66.64,66.83,66.5,66.76,59443.0,59.8536,60.0242,59.7278,59.9613,59443.0
2022-03-25 09:35:00,66.77,66.93,66.76,66.87,26167.0,59.9703,60.114,59.9613,60.0601,26167.0
2022-03-25 09:40:00,66.85,67.07,66.82,67.03,27004.0,60.0422,60.2398,60.0152,60.2039,27004.0
2022-03-25 09:45:00,67.01,67.03,66.82,67.03,23722.0,60.1859,60.2039,60.0152,60.2039,23722.0
2022-03-25 09:50:00,67.03,67.1,66.89,67.04,31436.0,60.2039,60.2667,60.0781,60.2128,31436.0
2022-03-25 09:55:00,67.04,67.32,67.04,67.25,56635.0,60.2128,60.4643,60.2128,60.4014,56635.0
2022-03-25 10:00:00,67.25,67.61,67.25,67.61,84930.0,60.4014,60.7248,60.4014,60.7248,84930.0
2022-03-25 10:05:00,67.59,67.82,67.56,67.68,168461.0,60.7068,60.9134,60.6799,60.7877,168461.0
2022-03-25 10:10:00,67.66,67.84,67.65,67.67,74683.0,60.7697,60.9314,60.7607,60.7787,74683.0
2022-03-25 10:15:00,67.67,67.78,67.55,67.63,233986.0,60.7787,60.8775,60.6709,60.7427,233986.0
2022-03-25 10:20:00,67.63,67.64,67.49,67.62,49228.0,60.7427,60.7517,60.617,60.7338,49228.0
2022-03-25 10:25:00,67.6,67.77,67.59,67.74,33135.0,60.7158,60.8685,60.7068,60.8415,33135.0
2022-03-25 10:30:00,67.75,67.79,67.69,67.71,34522.0,60.8505,60.8865,60.7966,60.8146,34522.0
2022-03-25 10:35:00,67.72,67.73,67.56,67.67,38207.0,60.8236,60.8326,60.6799,60.7787,38207.0
2022-03-25 10:40:00,67.67,67.68,67.51,67.52,14220.0,60.7787,60.7877,60.635,60.644,14220.0
2022-03-25 10:45:00,67.52,67.57,67.43,67.53,26409.0,60.644,60.6889,60.5631,60.6529,26409.0
2022-03-25 10:50:00,67.54,67.58,67.48,67.54,27100.0,60.6619,60.6978,60.608,60.6619,27100.0
2022-03-25 10:55:00,67.56,67.62,67.5,67.5,19860.0,60.6799,60.7338,60.626,60.626,19860.0
2022-03-25 11:00:00,67.51,67.54,67.46,67.47,31765.0,60.635,60.6619,60.5901,60.599,31765.0
2022-03-25 11:05:00,67.46,67.53,67.46,67.48,53091.0,60.5901,60.6529,60.5901,60.608,53091.0
2022-03-25 11:10:00,67.46,67.47,67.3,67.44,132920.0,60.5901,60.599,60.4464,60.5721,132920.0
2022-03-25 11:15:00,67.45,67.53,67.39,67.48,22818.0,60.5811,60.6529,60.5272,60.608,22818.0
2022-03-25 11:20:00,67.49,67.55,67.32,67.42,50961.0,60.617,60.6709,60.4643,60.5541,50961.0
2022-03-25 11:25:00,67.42,67.47,67.35,67.45,33692.0,60.5541,60.599,60.4913,60.5811,33692.0
2022-03-25 11:30:00,67.43,67.43,67.23,67.32,25201.0,60.5631,60.5631,60.3835,60.4643,25201.0
2022-03-25 11:35:00,67.31,67.45,67.3,67.39,19608.0,60.4553,60.5811,60.4464,60.5272,19608.0
2022-03-25 11:40:00,67.4,67.43,67.35,67.39,18460.0,60.5362,60.5631,60.4913,60.5272,18460.0
2022-03-25 11:45:00,67.39,67.45,67.35,67.37,13356.0,60.5272,60.5811,60.4913,60.5092,13356.0
2022-03-25 11:50:00,67.37,67.43,67.36,67.39,12363.0,60.5092,60.5631,60.5002,60.5272,12363.0
2022-03-25 11:55:00,67.38,67.42,67.36,67.42,25384.0,60.5182,60.5541,60.5002,60.5541,25384.0
2022-03-25 12:00:00,67.43,67.56,67.43,67.56,20266.0,60.5631,60.6799,60.5631,60.6799,20266.0
2022-03-25 12:05:00,67.56,67.65,67.56,67.61,28821.0,60.6799,60.7607,60.6799,60.7248,28821.0
2022-03-25 12:10:00,67.61,67.69,67.54,67.54,32230.0,60.7248,60.7966,60.6619,60.6619,32230.0
2022-03-25 12:15:00,67.56,67.59,67.44,67.45,21958.0,60.6799,60.7068,60.5721,60.5811,21958.0
2022-03-25 12:20:00,67.42,67.48,67.39,67.46,11934.0,60.5541,60.608,60.5272,60.5901,11934.0
2022-03-25 12:25:00,67.45,67.49,67.39,67.48,26513.0,60.5811,60.617,60.5272,60.608,26513.0
2022-03-25 12:30:00,67.48,67.49,67.32,67.39,22901.0,60.608,60.617,60.4643,60.5272,22901.0
2022-03-25 12:35:00,67.38,67.38,67.29,67.32,12332.0,60.5182,60.5182,60.4374,60.4643,12332.0
2022-03-25 12:40:00,67.33,67.43,67.33,67.38,12949.0,60.4733,60.5631,60.4733,60.5182,12949.0
2022-03-25 12:45:00,67.35,67.37,67.3,67.31,13529.0,60.4913,60.5092,60.4464,60.4553,13529.0
2022-03-25 12:50:00,67.29,67.31,67.22,67.25,14951.0,60.4374,60.4553,60.3745,60.4014,14951.0
2022-03-25 12:55:00,67.26,67.32,67.24,67.29,12177.0,60.4104,60.4643,60.3925,60.4374,12177.0
2022-03-25 13:00:00,67.31,67.41,67.31,67.41,38967.0,60.4553,60.5452,60.4553,60.5452,38967.0
2022-03-25 13:05:00,67.41,67.5,67.28,67.31,27526.0,60.5452,60.626,60.4284,60.4553,27526.0
2022-03-25 13:10:00,67.3,67.3,67.08,67.08,21103.0,60.4464,60.4464,60.2488,60.2488,21103.0
2022-03-25 13:15:00,67.1,67.11,67.04,67.04,14611.0,60.2667,60.2757,60.2128,60.2128,14611.0
2022-03-25 13:20:00,67.04,67.08,67.03,67.07,10309.0,60.2128,60.2488,60.2039,60.2398,10309.0
2022-03-25 13:25:00,67.07,67.15,67.07,67.15,11152.0,60.2398,60.3116,60.2398,60.3116,11152.0
2022-03-25 13:30:00,67.15,67.17,67.08,67.12,15546.0,60.3116,60.3296,60.2488,60.2847,15546.0
2022-03-25 13:35:00,67.13,67.15,67.05,67.15,15192.0,60.2937,60.3116,60.2218,60.3116,15192.0
2022-03-25 13:40:00,67.14,67.16,67.04,67.07,24335.0,60.3026,60.3206,60.2128,60.2398,24335.0
2022-03-25 13:45:00,67.07,67.13,67.05,67.11,12925.0,60.2398,60.2937,60.2218,60.2757,12925.0
2022-03-25 13:50:00,67.11,67.21,67.11,67.15,17308.0,60.2757,60.3655,60.2757,60.3116,17308.0
2022-03-25 13:55:00,67.13,67.19,67.13,67.15,12882.0,60.2937,60.3476,60.2937,60.3116,12882.0
2022-03-25 14:00:00,67.14,67.2,67.13,67.2,18516.0,60.3026,60.3565,60.2937,60.3565,18516.0
2022-03-25 14:05:00,67.2,67.26,67.19,67.25,27522.0,60.3565,60.4104,60.3476,60.4014,27522.0
2022-03-25 14:10:00,67.25,67.26,67.19,67.23,19113.0,60.4014,60.4104,60.3476,60.3835,19113.0
2022-03-25 14:15:00,67.23,67.24,67.16,67.17,17001.0,60.3835,60.3925,60.3206,60.3296,17001.0
2022-03-25 14:20:00,67.18,67.2,67.08,67.09,17143.0,60.3386,60.3565,60.2488,60.2577,17143.0
2022-03-25 14:25:00,67.09,67.13,67.07,67.09,17383.0,60.2577,60.2937,60.2398,60.2577,17383.0
2022-03-25 14:30:00,67.1,67.12,67.08,67.11,15929.0,60.2667,60.2847,60.2488,60.2757,15929.0
2022-03-25 14:35:00,67.11,67.18,67.09,67.17,17321.0,60.2757,60.3386,60.2577,60.3296,17321.0
2022-03-25 14:40:00,67.17,67.18,67.11,67.11,14359.0,60.3296,60.3386,60.2757,60.2757,14359.0
2022-03-25 14:45:00,67.12,67.23,67.12,67.23,16119.0,60.2847,60.3835,60.2847,60.3835,16119.0
2022-03-25 14:50:00,67.22,67.22,67.18,67.22,12537.0,60.3745,60.3745,60.3386,60.3745,12537.0
2022-03-25 14:55:00,67.22,67.22,67.13,67.14,16655.0,60.3745,60.3745,60.2937,60.3026,16655.0
2022-03-25 15:00:00,67.14,67.18,67.12,67.17,16471.0,60.3026,60.3386,60.2847,60.3296,16471.0
2022-03-25 15:05:00,67.17,67.18,67.09,67.11,18650.0,60.3296,60.3386,60.2577,60.2757,18650.0
2022-03-25 15:10:00,67.11,67.13,67.02,67.13,48917.0,60.2757,60.2937,60.1949,60.2937,48917.0
2022-03-25 15:15:00,67.13,67.14,67.06,67.1,17355.0,60.2937,60.3026,60.2308,60.2667,17355.0
2022-03-25 15:20:00,67.11,67.12,67.07,67.11,20669.0,60.2757,60.2847,60.2398,60.2757,20669.0
2022-03-25 15:25:00,67.11,67.12,67.07,67.1,26082.0,60.2757,60.2847,60.2398,60.2667,26082.0
2022-03-25 15:30:00,67.09,67.15,67.08,67.15,27247.0,60.2577,60.3116,60.2488,60.3116,27247.0
2022-03-25 15:35:00,67.14,67.18,67.12,67.15,38320.0,60.3026,60.3386,60.2847,60.3116,38320.0
2022-03-25 15:40:00,67.15,67.2,67.11,67.11,57583.0,60.3116,60.3565,60.2757,60.2757,57583.0
2022-03-25 15:45:00,67.12,67.24,67.1,67.24,62621.0,60.2847,60.3925,60.2667,60.3925,62621.0
2022-03-25 15:50:00,67.23,67.26,67.16,67.23,108803.0,60.3835,60.4104,60.3206,60.3835,108803.0
2022-03-25 15:55:00,67.22,67.41,67.21,67.4,261873.0,60.3745,60.5452,60.3655,60.5362,261873.0
2022-03-28 09:30:00,67.35,67.43,67.04,67.04,85620.0,60.4913,60.5631,60.2128,60.2128,85620.0
2022-03-28 09:35:00,67.03,67.08,66.72,66.77,52429.0,60.2039,60.2488,59.9254,59.9703,52429.0
2022-03-28 09:40:00,66.79,67.05,66.79,66.93,42735.0,59.9883,60.2218,59.9883,60.114,42735.0
2022-03-28 09:45:00,66.9,67.0,66.9,66.94,22708.0,60.0871,60.1769,60.0871,60.123,22708.0
2022-03-28 09:50:00,66.94,66.94,66.64,66.64,14431.0,60.123,60.123,59.8536,59.8536,14431.0
2022-03-28 09:55:00,66.68,66.72,66.55,66.68,25933.0,59.8895,59.9254,59.7727,59.8895,25933.0
2022-03-28 10:00:00,66.71,66.75,66.55,66.72,19984.0,59.9164,59.9524,59.7727,59.9254,19984.0
2022-03-28 10:05:00,66.72,66.77,66.45,66.51,29272.0,59.9254,59.9703,59.6829,59.7368,29272.0
2022-03-28 10:10:00,66.51,66.6,66.47,66.6,21786.0,59.7368,59.8176,59.7009,59.8176,21786.0
2022-03-28 10:15:00,66.59,66.81,66.58,66.7,28248.0,59.8087,60.0063,59.7997,59.9075,28248.0
2022-03-28 10:20:00,66.71,66.85,66.67,66.77,13955.0,59.9164,60.0422,59.8805,59.9703,13955.0
2022-03-28 10:25:00,66.78,66.86,66.7,66.77,17378.0,59.9793,60.0512,59.9075,59.9703,17378.0
2022-03-28 10:30:00,66.78,66.83,66.54,66.63,30901.0,59.9793,60.0242,59.7638,59.8446,30901.0
2022-03-28 10:35:00,66.63,66.77,66.62,66.76,15448.0,59.8446,59.9703,59.8356,59.9613,15448.0
2022-03-28 10:40:00,66.76,66.82,66.62,66.63,20453.0,59.9613,60.0152,59.8356,59.8446,20453.0
2022-03-28 10:45:00,66.62,66.64,66.55,66.57,16417.0,59.8356,59.8536,59.7727,59.7907,16417.0
2022-03-28 10:50:00,66.59,66.67,66.57,66.61,18876.0,59.8087,59.8805,59.7907,59.8266,18876.0
2022-03-28 10:55:00,66.62,66.65,66.51,66.58,28867.0,59.8356,59.8625,59.7368,59.7997,28867.0
2022-03-28 11:00:00,66.56,66.59,66.46,66.59,12680.0,59.7817,59.8087,59.6919,59.8087,12680.0
2022-03-28 11:05:00,66.54,66.64,66.53,66.62,15541.0,59.7638,59.8536,59.7548,59.8356,15541.0
2022-03-28 11:10:00,66.61,66.78,66.61,66.76,19204.0,59.8266,59.9793,59.8266,59.9613,19204.0
2022-03-28 11:15:00,66.77,66.81,66.69,66.71,12197.0,59.9703,60.0063,59.8985,59.9164,12197.0
2022-03-28 11:20:00,66.71,66.81,66.66,66.8,14642.0,59.9164,60.0063,59.8715,59.9973,14642.0
2022-03-28 11:25:00,66.78,66.78,66.69,66.76,15755.0,59.9793,59.9793,59.8985,59.9613,15755.0
2022-03-28 11:30:00,66.78,66.83,66.76,66.81,14393.0,59.9793,60.0242,59.9613,60.0063,14393.0
2022-03-28 11:35:00,66.82,66.87,66.76,66.8,10584.0,60.0152,60.0601,59.9613,59.9973,10584.0
2022-03-28 11:40:00,66.81,66.82,66.72,66.73,7887.0,60.0063,60.0152,59.9254,59.9344,7887.0
2022-03-28 11:45:00,66.74,66.77,66.63,66.66,13140.0,59.9434,59.9703,59.8446,59.8715,13140.0
2022-03-28 11:50:00,66.65,66.71,66.61,66.61,27005.0,59.8625,59.9164,59.8266,59.8266,27005.0
2022-03-28 11:55:00,66.61,66.7,66.57,66.67,13980.0,59.8266,59.9075,59.7907,59.8805,13980.0
2022-03-28 12:00:00,66.66,66.66,66.54,66.55,12740.0,59.8715,59.8715,59.7638,59.7727,12740.0
2022-03-28 12:05:00,66.55,66.58,66.51,66.55,16669.0,59.7727,59.7997,59.7368,59.7727,16669.0
2022-03-28 12:10:00,66.55,66.67,66.55,66.64,6784.0,59.7727,59.8805,59.7727,59.8536,6784.0
2022-03-28 12:15:00,66.65,66.72,66.64,66.72,10045.0,59.8625,59.9254,59.8536,59.9254,10045.0
2022-03-28 12:20:00,66.71,66.71,66.6,66.6,11113.0,59.9164,59.9164,59.8176,59.8176,11113.0
2022-03-28 12:25:00,66.62,66.67,66.58,66.63,10259.0,59.8356,59.8805,59.7997,59.8446,10259.0
2022-03-28 12:30:00,66.62,66.65,66.54,66.56,14986.0,59.8356,59.8625,59.7638,59.7817,14986.0
2022-03-28 12:35:00,66.56,66.7,66.56,66.69,17640.0,59.7817,59.9075,59.7817,59.8985,17640.0
2022-03-28 12:40:00,66.69,66.76,66.68,66.73,11543.0,59.8985,59.9613,59.8895,59.9344,11543.0
2022-03-28 12:45:00,66.74,66.76,66.7,66.72,8558.0,59.9434,59.9613,59.9075,59.9254,8558.0
2022-03-28 12:50:00,66.71,66.74,66.68,66.68,9804.0,59.9164,59.9434,59.8895,59.8895,9804.0
2022-03-28 12:55:00,66.67,66.74,66.64,66.71,11309.0,59.8805,59.9434,59.8536,59.9164,11309.0
2022-03-28 13:00:00,66.7,66.73,66.63,66.67,13337.0,59.9075,59.9344,59.8446,59.8805,13337.0
2022-03-28 13:05:00,66.67,66.67,66.57,66.57,10995.0,59.8805,59.8805,59.7907,59.7907,10995.0
2022-03-28 13:10:00,66.57,66.61,66.53,66.61,8006.0,59.7907,59.8266,59.7548,59.8266,8006.0
2022-03-28 13:15:00,66.61,66.61,66.55,66.57,6971.0,59.8266,59.8266,59.7727,59.7907,6971.0
2022-03-28 13:20:00,66.58,66.58,66.5,66.52,11348.0,59.7997,59.7997,59.7278,59.7458,11348.0
2022-03-28 13:25:00,66.52,66.54,66.46,66.51,20152.0,59.7458,59.7638,59.6919,59.7368,20152.0
2022-03-28 13:30:00,66.51,66.51,66.41,66.45,14275.0,59.7368,59.7368,59.647,59.6829,14275.0
2022-03-28 13:35:00,66.45,66.49,66.38,66.49,7856.0,59.6829,59.7188,59.62,59.7188,7856.0
2022-03-28 13:40:00,66.49,66.53,66.47,66.52,7943.0,59.7188,59.7548,59.7009,59.7458,7943.0
2022-03-28 13:45:00,66.52,66.52,66.46,66.49,8090.0,59.7458,59.7458,59.6919,59.7188,8090.0
2022-03-28 13:50:00,66.49,66.54,66.47,66.5,12580.0,59.7188,59.7638,59.7009,59.7278,12580.0
2022-03-28 13:55:00,66.5,66.55,66.48,66.53,11390.0,59.7278,59.7727,59.7099,59.7548,11390.0
2022-03-28 14:00:00,66.53,66.53,66.45,66.45,9008.0,59.7548,59.7548,59.6829,59.6829,9008.0
2022-03-28 14:05:00,66.46,66.52,66.46,66.52,9826.0,59.6919,59.7458,59.6919,59.7458,9826.0
2022-03-28 14:10:00,66.52,66.57,66.51,66.57,9055.0,59.7458,59.7907,59.7368,59.7907,9055.0
2022-03-28 14:15:00,66.58,66.63,66.55,66.58,8648.0,59.7997,59.8446,59.7727,59.7997,8648.0
2022-03-28 14:20:00,66.57,66.62,66.56,66.59,9207.0,59.7907,59.8356,59.7817,59.8087,9207.0
2022-03-28 14:25:00,66.59,66.63,66.56,66.62,11637.0,59.8087,59.8446,59.7817,59.8356,11637.0
2022-03-28 14:30:00,66.62,66.67,66.62,66.66,9237.0,59.8356,59.8805,59.8356,59.8715,9237.0
2022-03-28 14:35:00,66.67,66.67,66.6,66.62,13870.0,59.8805,59.8805,59.8176,59.8356,13870.0
2022-03-28 14:40:00,66.63,66.74,66.63,66.69,22787.0,59.8446,59.9434,59.8446,59.8985,22787.0
2022-03-28 14:45:00,66.69,66.71,66.66,66.67,9359.0,59.8985,59.9164,59.8715,59.8805,9359.0
2022-03-28 14:50:00,66.68,66.7,66.65,66.67,7679.0,59.8895,59.9075,59.8625,59.8805,7679.0
2022-03-28 14:55:00,66.68,66.72,66.68,66.7,12391.0,59.8895,59.9254,59.8895,59.9075,12391.0
2022-03-28 15:00:00,66.71,66.72,66.62,66.65,14930.0,59.9164,59.9254,59.8356,59.8625,14930.0
2022-03-28 15:05:00,66.65,66.69,66.6,66.68,10741.0,59.8625,59.8985,59.8176,59.8895,10741.0
2022-03-28 15:10:00,66.68,66.69,66.61,66.65,13458.0,59.8895,59.8985,59.8266,59.8625,13458.0
2022-03-28 15:15:00,66.65,66.65,66.6,66.63,14936.0,59.8625,59.8625,59.8176,59.8446,14936.0
2022-03-28 15:20:00,66.63,66.66,66.6,66.63,12135.0,59.8446,59.8715,59.8176,59.8446,12135.0
2022-03-28 15:25:00,66.63,66.63,66.58,66.62,15698.0,59.8446,59.8446,59.7997,59.8356,15698.0
2022-03-28 15:30:00,66.61,66.71,66.6,66.7,33581.0,59.8266,59.9164,59.8176,59.9075,33581.0
2022-03-28 15:35:00,66.7,66.8,66.68,66.76,31903.0,59.9075,59.9973,59.8895,59.9613,31903.0
2022-03-28 15:40:00,66.76,66.86,66.75,66.84,46461.0,59.9613,60.0512,59.9524,60.0332,46461.0
2022-03-28 15:45:00,66.83,66.87,66.8,66.84,49873.0,60.0242,60.0601,59.9973,60.0332,49873.0
2022-03-28 15:50:00,66.84,66.85,66.75,66.8,76309.0,60.0332,60.0422,59.9524,59.9973,76309.0
2022-03-28 15:55:00,66.8,66.9,66.79,66.87,171949.0,59.9973,60.0871,59.9883,60.0601,171949.0
2022-03-29 09:30:00,67.18,67.49,67.15,67.32,77276.0,60.3386,60.617,60.3116,60.4643,77276.0
2022-03-29 09:35:00,67.37,67.48,67.14,67.32,20703.0,60.5092,60.608,60.3026,60.4643,20703.0
2022-03-29 09:40:00,67.33,67.45,67.16,67.27,22643.0,60.4733,60.5811,60.3206,60.4194,22643.0
2022-03-29 09:45:00,67.28,67.53,67.21,67.53,27686.0,60.4284,60.6529,60.3655,60.6529,27686.0
2022-03-29 09:50:00,67.53,67.53,67.36,67.37,22693.0,60.6529,60.6529,60.5002,60.5092,22693.0
2022-03-29 09:55:00,67.39,67.42,67.26,67.38,26495.0,60.5272,60.5541,60.4104,60.5182,26495.0
2022-03-29 10:00:00,67.41,67.51,67.35,67.48,25416.0,60.5452,60.635,60.4913,60.608,25416.0
2022-03-29 10:05:00,67.48,67.54,67.34,67.37,44425.0,60.608,60.6619,60.4823,60.5092,44425.0
2022-03-29 10:10:00,67.38,67.55,67.34,67.48,35383.0,60.5182,60.6709,60.4823,60.608,35383.0
2022-03-29 10:15:00,67.48,67.64,67.45,67.51,23722.0,60.608,60.7517,60.5811,60.635,23722.0
2022-03-29 10:20:00,67.49,67.51,67.28,67.32,27452.0,60.617,60.635,60.4284,60.4643,27452.0
2022-03-29 10:25:00,67.34,67.43,67.23,67.32,18774.0,60.4823,60.5631,60.3835,60.4643,18774.0
2022-03-29 10:30:00,67.32,67.4,67.27,67.33,24181.0,60.4643,60.5362,60.4194,60.4733,24181.0
2022-03-29 10:35:00,67.33,67.36,67.24,67.32,13389.0,60.4733,60.5002,60.3925,60.4643,13389.0
2022-03-29 10:40:00,67.33,67.37,67.19,67.2,20311.0,60.4733,60.5092,60.3476,60.3565,20311.0
2022-03-29 10:45:00,67.21,67.24,67.15,67.21,18538.0,60.3655,60.3925,60.3116,60.3655,18538.0
2022-03-29 10:50:00,67.25,67.33,67.19,67.31,13145.0,60.4014,60.4733,60.3476,60.4553,13145.0
2022-03-29 10:55:00,67.32,67.5,67.25,67.45,29678.0,60.4643,60.626,60.4014,60.5811,29678.0
2022-03-29 11:00:00,67.47,67.52,67.43,67.48,10425.0,60.599,60.644,60.5631,60.608,10425.0
2022-03-29 11:05:00,67.47,67.49,67.36,67.41,50177.0,60.599,60.617,60.5002,60.5452,50177.0
2022-03-29 11:10:00,67.39,67.4,67.26,67.26,17627.0,60.5272,60.5362,60.4104,60.4104,17627.0
2022-03-29 11:15:00,67.26,67.36,67.25,67.33,8116.0,60.4104,60.5002,60.4014,60.4733,8116.0
2022-03-29 11:20:00,67.34,67.44,67.34,67.44,14557.0,60.4823,60.5721,60.4823,60.5721,14557.0
2022-03-29 11:25:00,67.44,67.5,67.37,67.41,10372.0,60.5721,60.626,60.5092,60.5452,10372.0
2022-03-29 11:30:00,67.41,67.52,67.4,67.48,8608.0,60.5452,60.644,60.5362,60.608,8608.0
2022-03-29 11:35:00,67.47,67.52,67.43,67.43,10714.0,60.599,60.644,60.5631,60.5631,10714.0
2022-03-29 11:40:00,67.44,67.46,67.3,67.34,18231.0,60.5721,60.5901,60.4464,60.4823,18231.0
2022-03-29 11:45:00,67.33,67.4,67.26,67.4,9782.0,60.4733,60.5362,60.4104,60.5362,9782.0
2022-03-29 11:50:00,67.44,67.44,67.34,67.38,8725.0,60.5721,60.5721,60.4823,60.5182,8725.0
2022-03-29 11:55:00,67.39,67.52,67.39,67.5,22402.0,60.5272,60.644,60.5272,60.626,22402.0
2022-03-29 12:00:00,67.49,67.59,67.48,67.49,13561.0,60.617,60.7068,60.608,60.617,13561.0
2022-03-29 12:05:00,67.47,67.49,67.39,67.45,9348.0,60.599,60.617,60.5272,60.5811,9348.0
2022-03-29 12:10:00,67.45,67.46,67.37,67.39,11054.0,60.5811,60.5901,60.5092,60.5272,11054.0
2022-03-29 12:15:00,67.38,67.4,67.32,67.35,11337.0,60.5182,60.5362,60.4643,60.4913,11337.0
2022-03-29 12:20:00,67.34,67.35,67.25,67.29,16315.0,60.4823,60.4913,60.4014,60.4374,16315.0
2022-03-29 12:25:00,67.28,67.33,67.21,67.21,8163.0,60.4284,60.4733,60.3655,60.3655,8163.0
2022-03-29 12:30:00,67.23,67.27,67.18,67.23,18440.0,60.3835,60.4194,60.3386,60.3835,18440.0
2022-03-29 12:35:00,67.23,67.24,67.18,67.2,9475.0,60.3835,60.3925,60.3386,60.3565,9475.0
2022-03-29 12:40:00,67.19,67.2,67.16,67.17,7682.0,60.3476,60.3565,60.3206,60.3296,7682.0
2022-03-29 12:45:00,67.17,67.17,67.09,67.09,14734.0,60.3296,60.3296,60.2577,60.2577,14734.0
2022-03-29 12:50:00,67.09,67.1,67.06,67.08,5495.0,60.2577,60.2667,60.2308,60.2488,5495.0
2022-03-29 12:55:00,67.06,67.09,67.05,67.06,9719.0,60.2308,60.2577,60.2218,60.2308,9719.0
2022-03-29 13:00:00,67.07,67.14,67.02,67.1,11422.0,60.2398,60.3026,60.1949,60.2667,11422.0
2022-03-29 13:05:00,67.11,67.12,67.07,67.11,4534.0,60.2757,60.2847,60.2398,60.2757,4534.0
2022-03-29 13:10:00,67.11,67.13,67.06,67.07,8785.0,60.2757,60.2937,60.2308,60.2398,8785.0
2022-03-29 13:15:00,67.06,67.1,67.02,67.06,11764.0,60.2308,60.2667,60.1949,60.2308,11764.0
2022-03-29 13:20:00,67.05,67.05,66.88,66.88,13416.0,60.2218,60.2218,60.0691,60.0691,13416.0
2022-03-29 13:25:00,66.9,67.0,66.89,66.99,14562.0,60.0871,60.1769,60.0781,60.1679,14562.0
2022-03-29 13:30:00,66.99,67.03,66.97,67.03,9441.0,60.1679,60.2039,60.15,60.2039,9441.0
2022-03-29 13:35:00,67.04,67.08,67.03,67.07,8084.0,60.2128,60.2488,60.2039,60.2398,8084.0
2022-03-29 13:40:00,67.1,67.13,67.07,67.1,10871.0,60.2667,60.2937,60.2398,60.2667,10871.0
2022-03-29 13:45:00,67.08,67.11,67.05,67.1,8837.0,60.2488,60.2757,60.2218,60.2667,8837.0
2022-03-29 13:50:00,67.09,67.09,67.03,67.05,10035.0,60.2577,60.2577,60.2039,60.2218,10035.0
2022-03-29 13:55:00,67.06,67.1,67.04,67.09,10099.0,60.2308,60.2667,60.2128,60.2577,10099.0
2022-03-29 14:00:00,67.1,67.13,67.08,67.09,7030.0,60.2667,60.2937,60.2488,60.2577,7030.0
2022-03-29 14:05:00,67.08,67.12,67.04,67.12,11632.0,60.2488,60.2847,60.2128,60.2847,11632.0
2022-03-29 14:10:00,67.12,67.2,67.1,67.18,6619.0,60.2847,60.3565,60.2667,60.3386,6619.0
2022-03-29 14:15:00,67.16,67.2,67.12,67.17,12666.0,60.3206,60.3565,60.2847,60.3296,12666.0
2022-03-29 14:20:00,67.19,67.21,67.17,67.18,10451.0,60.3476,60.3655,60.3296,60.3386,10451.0
2022-03-29 14:25:00,67.2,67.24,67.2,67.21,4086.0,60.3565,60.3925,60.3565,60.3655,4086.0
2022-03-29 14:30:00,67.23,67.31,67.22,67.31,6427.0,60.3835,60.4553,60.3745,60.4553,6427.0
2022-03-29 14:35:00,67.31,67.34,67.31,67.32,11285.0,60.4553,60.4823,60.4553,60.4643,11285.0
2022-03-29 14:40:00,67.32,67.36,67.31,67.33,11285.0,60.4643,60.5002,60.4553,60.4733,11285.0
2022-03-29 14:45:00,67.33,67.39,67.33,67.37,7064.0,60.4733,60.5272,60.4733,60.5092,7064.0
2022-03-29 14:50:00,67.36,67.36,67.31,67.34,8980.0,60.5002,60.5002,60.4553,60.4823,8980.0
2022-03-29 14:55:00,67.34,67.36,67.29,67.31,16976.0,60.4823,60.5002,60.4374,60.4553,16976.0
2022-03-29 15:00:00,67.3,67.35,67.27,67.35,12265.0,60.4464,60.4913,60.4194,60.4913,12265.0
2022-03-29 15:05:00,67.35,67.38,67.35,67.35,12819.0,60.4913,60.5182,60.4913,60.4913,12819.0
2022-03-29 15:10:00,67.37,67.46,67.37,67.43,12594.0,60.5092,60.5901,60.5092,60.5631,12594.0
2022-03-29 15:15:00,67.43,67.45,67.37,67.4,18195.0,60.5631,60.5811,60.5092,60.5362,18195.0
2022-03-29 15:20:00,67.41,67.44,67.39,67.41,16938.0,60.5452,60.5721,60.5272,60.5452,16938.0
2022-03-29 15:25:00,67.4,67.45,67.37,67.45,16738.0,60.5362,60.5811,60.5092,60.5811,16738.0
2022-03-29 15:30:00,67.44,67.51,67.43,67.51,18453.0,60.5721,60.635,60.5631,60.635,18453.0
2022-03-29 15:35:00,67.53,67.56,67.51,67.54,23710.0,60.6529,60.6799,60.635,60.6619,23710.0
2022-03-29 15:40:00,67.54,67.55,67.42,67.43,34457.0,60.6619,60.6709,60.5541,60.5631,34457.0
2022-03-29 15:45:00,67.43,67.54,67.43,67.53,32473.0,60.5631,60.6619,60.5631,60.6529,32473.0
2022-03-29 15:50:00,67.54,67.57,67.49,67.53,56729.0,60.6619,60.6889,60.617,60.6529,56729.0
2022-03-29 15:55:00,67.53,67.67,67.52,67.66,179433.0,60.6529,60.7787,60.644,60.7697,179433.0
2022-03-30 09:30:00,67.54,67.8,67.54,67.68,80203.0,60.6619,60.8954,60.6619,60.7877,80203.0
2022-03-30 09:35:00,67.68,67.77,67.45,67.48,43218.0,60.7877,60.8685,60.5811,60.608,43218.0
2022-03-30 09:40:00,67.45,67.47,67.13,67.25,37483.0,60.5811,60.599,60.2937,60.4014,37483.0
2022-03-30 09:45:00,67.25,67.52,67.23,67.48,27582.0,60.4014,60.644,60.3835,60.608,27582.0
2022-03-30 09:50:00,67.46,67.54,67.42,67.42,59993.0,60.5901,60.6619,60.5541,60.5541,59993.0
2022-03-30 09:55:00,67.41,67.48,67.27,67.48,54630.0,60.5452,60.608,60.4194,60.608,54630.0
2022-03-30 10:00:00,67.54,67.6,67.45,67.47,40487.0,60.6619,60.7158,60.5811,60.599,40487.0
2022-03-30 10:05:00,67.44,67.46,67.2,67.26,37305.0,60.5721,60.5901,60.3565,60.4104,37305.0
2022-03-30 10:10:00,67.25,67.3,67.18,67.25,19228.0,60.4014,60.4464,60.3386,60.4014,19228.0
2022-03-30 10:15:00,67.25,67.3,67.2,67.3,18991.0,60.4014,60.4464,60.3565,60.4464,18991.0
2022-03-30 10:20:00,67.3,67.4,67.1,67.11,34570.0,60.4464,60.5362,60.2667,60.2757,34570.0
2022-03-30 10:25:00,67.13,67.18,67.01,67.04,13674.0,60.2937,60.3386,60.1859,60.2128,13674.0
2022-03-30 10:30:00,67.06,67.16,67.01,67.16,5774.0,60.2308,60.3206,60.1859,60.3206,5774.0
2022-03-30 10:35:00,67.15,67.16,67.08,67.1,21711.0,60.3116,60.3206,60.2488,60.2667,21711.0
2022-03-30 10:40:00,67.08,67.12,67.0,67.12,17121.0,60.2488,60.2847,60.1769,60.2847,17121.0
2022-03-30 10:45:00,67.12,67.3,67.12,67.3,27874.0,60.2847,60.4464,60.2847,60.4464,27874.0
2022-03-30 10:50:00,67.29,67.33,67.24,67.32,13724.0,60.4374,60.4733,60.3925,60.4643,13724.0
2022-03-30 10:55:00,67.33,67.38,67.26,67.34,13982.0,60.4733,60.5182,60.4104,60.4823,13982.0
2022-03-30 11:00:00,67.34,67.47,67.34,67.4,8869.0,60.4823,60.599,60.4823,60.5362,8869.0
2022-03-30 11:05:00,67.38,67.45,67.37,67.42,12531.0,60.5182,60.5811,60.5092,60.5541,12531.0
2022-03-30 11:10:00,67.4,67.43,67.28,67.43,11017.0,60.5362,60.5631,60.4284,60.5631,11017.0
2022-03-30 11:15:00,67.43,67.45,67.31,67.44,20927.0,60.5631,60.5811,60.4553,60.5721,20927.0
2022-03-30 11:20:00,67.42,67.53,67.41,67.53,12216.0,60.5541,60.6529,60.5452,60.6529,12216.0
2022-03-30 11:25:00,67.53,67.65,67.51,67.61,11888.0,60.6529,60.7607,60.635,60.7248,11888.0
2022-03-30 11:30:00,67.61,67.63,67.5,67.51,17025.0,60.7248,60.7427,60.626,60.635,17025.0
2022-03-30 11:35:00,67.51,67.57,67.49,67.53,11989.0,60.635,60.6889,60.617,60.6529,11989.0
2022-03-30 11:40:00,67.5,67.56,67.5,67.55,8558.0,60.626,60.6799,60.626,60.6709,8558.0
2022-03-30 11:45:00,67.55,67.57,67.5,67.56,8521.0,60.6709,60.6889,60.626,60.6799,8521.0
2022-03-30 11:50:00,67.56,67.6,67.53,67.55,10229.0,60.6799,60.7158,60.6529,60.6709,10229.0
2022-03-30 11:55:00,67.51,67.53,67.46,67.47,15437.0,60.635,60.6529,60.5901,60.599,15437.0
2022-03-30 12:00:00,67.47,67.53,67.44,67.5,15413.0,60.599,60.6529,60.5721,60.626,15413.0
2022-03-30 12:05:00,67.51,67.52,67.38,67.43,9232.0,60.635,60.644,60.5182,60.5631,9232.0
2022-03-30 12:10:00,67.45,67.51,67.44,67.48,8262.0,60.5811,60.635,60.5721,60.608,8262.0
2022-03-30 12:15:00,67.47,67.49,67.43,67.49,6813.0,60.599,60.617,60.5631,60.617,6813.0
2022-03-30 12:20:00,67.48,67.49,67.39,67.39,5930.0,60.608,60.617,60.5272,60.5272,5930.0
2022-03-30 12:25:00,67.4,67.41,67.36,67.37,10706.0,60.5362,60.5452,60.5002,60.5092,10706.0
2022-03-30 12:30:00,67.37,67.45,67.36,67.44,7319.0,60.5092,60.5811,60.5002,60.5721,7319.0
2022-03-30 12:35:00,67.44,67.45,67.41,67.42,8645.0,60.5721,60.5811,60.5452,60.5541,8645.0
2022-03-30 12:40:00,67.41,67.44,67.39,67.43,5705.0,60.5452,60.5721,60.5272,60.5631,5705.0
2022-03-30 12:45:00,67.44,67.49,67.44,67.47,6293.0,60.5721,60.617,60.5721,60.599,6293.0
2022-03-30 12:50:00,67.48,67.51,67.42,67.44,6912.0,60.608,60.635,60.5541,60.5721,6912.0
2022-03-30 12:55:00,67.43,67.46,67.41,67.43,4288.0,60.5631,60.5901,60.5452,60.5631,4288.0
2022-03-30 13:00:00,67.44,67.46,67.41,67.45,6145.0,60.5721,60.5901,60.5452,60.5811,6145.0
2022-03-30 13:05:00,67.44,67.44,67.4,67.44,5964.0,60.5721,60.5721,60.5362,60.5721,5964.0
2022-03-30 13:10:00,67.43,67.45,67.41,67.44,8144.0,60.5631,60.5811,60.5452,60.5721,8144.0
2022-03-30 13:15:00,67.45,67.49,67.45,67.48,6385.0,60.5811,60.617,60.5811,60.608,6385.0
2022-03-30 13:20:00,67.48,67.5,67.45,67.45,6801.0,60.608,60.626,60.5811,60.5811,6801.0
2022-03-30 13:25:00,67.47,67.5,67.45,67.48,7343.0,60.599,60.626,60.5811,60.608,7343.0
2022-03-30 13:30:00,67.47,67.47,67.36,67.36,8099.0,60.599,60.599,60.5002,60.5002,8099.0
2022-03-30 13:35:00,67.35,67.43,67.34,67.43,8211.0,60.4913,60.5631,60.4823,60.5631,8211.0
2022-03-30 13:40:00,67.45,67.48,67.43,67.48,6049.0,60.5811,60.608,60.5631,60.608,6049.0
2022-03-30 13:45:00,67.49,67.51,67.47,67.49,7048.0,60.617,60.635,60.599,60.617,7048.0
2022-03-30 13:50:00,67.49,67.58,67.49,67.56,4149.0,60.617,60.6978,60.617,60.6799,4149.0
2022-03-30 13:55:00,67.55,67.56,67.49,67.56,32017.0,60.6709,60.6799,60.617,60.6799,32017.0
2022-03-30 14:00:00,67.57,67.65,67.56,67.65,22085.0,60.6889,60.7607,60.6799,60.7607,22085.0
2022-03-30 14:05:00,67.64,67.64,67.61,67.62,7025.0,60.7517,60.7517,60.7248,60.7338,7025.0
2022-03-30 14:10:00,67.62,67.66,67.61,67.63,11422.0,60.7338,60.7697,60.7248,60.7427,11422.0
2022-03-30 14:15:00,67.62,67.64,67.6,67.63,5968.0,60.7338,60.7517,60.7158,60.7427,5968.0
2022-03-30 14:20:00,67.64,67.67,67.64,67.67,5529.0,60.7517,60.7787,60.7517,60.7787,5529.0
2022-03-30 14:25:00,67.68,67.71,67.65,67.71,8528.0,60.7877,60.8146,60.7607,60.8146,8528.0
2022-03-30 14:30:00,67.7,67.7,67.64,67.65,7579.0,60.8056,60.8056,60.7517,60.7607,7579.0
2022-03-30 14:35:00,67.63,67.64,67.59,67.6,7283.0,60.7427,60.7517,60.7068,60.7158,7283.0
2022-03-30 14:40:00,67.6,67.63,67.57,67.6,10101.0,60.7158,60.7427,60.6889,60.7158,10101.0
2022-03-30 14:45:00,67.59,67.64,67.57,67.64,12516.0,60.7068,60.7517,60.6889,60.7517,12516.0
2022-03-30 14:50:00,67.65,67.65,67.6,67.62,8197.0,60.7607,60.7607,60.7158,60.7338,8197.0
2022-03-30 14:55:00,67.63,67.63,67.6,67.6,4007.0,60.7427,60.7427,60.7158,60.7158,4007.0
2022-03-30 15:00:00,67.61,67.63,67.6,67.62,9156.0,60.7248,60.7427,60.7158,60.7338,9156.0
2022-03-30 15:05:00,67.61,67.67,67.61,67.67,9659.0,60.7248,60.7787,60.7248,60.7787,9659.0
2022-03-30 15:10:00,67.66,67.68,67.64,67.65,20357.0,60.7697,60.7877,60.7517,60.7607,20357.0
2022-03-30 15:15:00,67.66,67.73,67.66,67.7,23699.0,60.7697,60.8326,60.7697,60.8056,23699.0
2022-03-30 15:20:00,67.7,67.72,67.69,67.7,14150.0,60.8056,60.8236,60.7966,60.8056,14150.0
2022-03-30 15:25:00,67.7,67.75,67.69,67.72,18438.0,60.8056,60.8505,60.7966,60.8236,18438.0
2022-03-30 15:30:00,67.72,67.73,67.69,67.73,29578.0,60.8236,60.8326,60.7966,60.8326,29578.0
2022-03-30 15:35:00,67.73,67.81,67.71,67.75,40983.0,60.8326,60.9044,60.8146,60.8505,40983.0
2022-03-30 15:40:00,67.75,67.78,67.73,67.76,33005.0,60.8505,60.8775,60.8326,60.8595,33005.0
2022-03-30 15:45:00,67.76,67.84,67.72,67.84,56366.0,60.8595,60.9314,60.8236,60.9314,56366.0
2022-03-30 15:50:00,67.84,67.85,67.72,67.84,64855.0,60.9314,60.9403,60.8236,60.9314,64855.0
2022-03-30 15:55:00,67.84,67.96,67.82,67.95,191038.0,60.9314,61.0391,60.9134,61.0302,191038.0
2022-03-31 09:30:00,67.86,68.18,67.76,68.13,64452.0,60.9493,61.2367,60.8595,61.1918,64452.0
2022-03-31 09:35:00,68.16,68.36,68.16,68.33,14517.0,61.2188,61.3984,61.2188,61.3715,14517.0
2022-03-31 09:40:00,68.33,68.37,68.2,68.2,10250.0,61.3715,61.4074,61.2547,61.2547,10250.0
2022-03-31 09:45:00,68.22,68.41,68.16,68.22,18623.0,61.2727,61.4433,61.2188,61.2727,18623.0
2022-03-31 09:50:00,68.23,68.23,67.92,67.94,30844.0,61.2816,61.2816,61.0032,61.0212,30844.0
2022-03-31 09:55:00,67.95,68.07,67.93,68.0,13540.0,61.0302,61.1379,61.0122,61.0751,13540.0
2022-03-31 10:00:00,68.02,68.17,68.02,68.14,15694.0,61.093,61.2278,61.093,61.2008,15694.0
2022-03-31 10:05:00,68.13,68.16,67.92,67.92,10074.0,61.1918,61.2188,61.0032,61.0032,10074.0
2022-03-31 10:10:00,67.9,68.0,67.84,67.85,16569.0,60.9853,61.0751,60.9314,60.9403,16569.0
2022-03-31 10:15:00,67.85,67.93,67.77,67.86,11170.0,60.9403,61.0122,60.8685,60.9493,11170.0
2022-03-31 10:20:00,67.86,67.95,67.85,67.91,8082.0,60.9493,61.0302,60.9403,60.9942,8082.0
2022-03-31 10:25:00,67.92,68.04,67.92,68.02,7305.0,61.0032,61.111,61.0032,61.093,7305.0
2022-03-31 10:30:00,68.0,68.03,67.93,68.01,12873.0,61.0751,61.102,61.0122,61.0841,12873.0
2022-03-31 10:35:00,68.02,68.05,67.89,67.89,14227.0,61.093,61.12,60.9763,60.9763,14227.0
2022-03-31 10:40:00,67.9,67.92,67.86,67.92,14782.0,60.9853,61.0032,60.9493,61.0032,14782.0
2022-03-31 10:45:00,67.91,68.0,67.87,67.91,17147.0,60.9942,61.0751,60.9583,60.9942,17147.0
2022-03-31 10:50:00,67.91,67.98,67.83,67.94,12381.0,60.9942,61.0571,60.9224,61.0212,12381.0
2022-03-31 10:55:00,67.94,67.96,67.86,67.92,17672.0,61.0212,61.0391,60.9493,61.0032,17672.0
2022-03-31 11:00:00,67.92,67.99,67.91,67.97,17736.0,61.0032,61.0661,60.9942,61.0481,17736.0
2022-03-31 11:05:00,67.93,67.99,67.92,67.99,11531.0,61.0122,61.0661,61.0032,61.0661,11531.0
2022-03-31 11:10:00,67.98,68.02,67.94,67.97,11474.0,61.0571,61.093,61.0212,61.0481,11474.0
2022-03-31 11:15:00,67.97,68.06,67.96,68.04,13564.0,61.0481,61.129,61.0391,61.111,13564.0
2022-03-31 11:20:00,68.03,68.09,68.03,68.06,5168.0,61.102,61.1559,61.102,61.129,5168.0
2022-03-31 11:25:00,68.05,68.15,68.03,68.1,10943.0,61.12,61.2098,61.102,61.1649,10943.0
2022-03-31 11:30:00,68.09,68.11,68.02,68.06,10783.0,61.1559,61.1739,61.093,61.129,10783.0
2022-03-31 11:35:00,68.06,68.13,68.04,68.11,10063.0,61.129,61.1918,61.111,61.1739,10063.0
2022-03-31 11:40:00,68.09,68.11,68.05,68.11,5550.0,61.1559,61.1739,61.12,61.1739,5550.0
2022-03-31 11:45:00,68.15,68.17,68.12,68.14,5118.0,61.2098,61.2278,61.1828,61.2008,5118.0
2022-03-31 11:50:00,68.15,68.18,68.13,68.17,8522.0,61.2098,61.2367,61.1918,61.2278,8522.0
2022-03-31 11:55:00,68.16,68.19,68.12,68.12,8655.0,61.2188,61.2457,61.1828,61.1828,8655.0
2022-03-31 12:00:00,68.12,68.12,68.08,68.1,12774.0,61.1828,61.1828,61.1469,61.1649,12774.0
2022-03-31 12:05:00,68.09,68.14,68.09,68.1,9800.0,61.1559,61.2008,61.1559,61.1649,9800.0
2022-03-31 12:10:00,68.11,68.11,68.05,68.05,14419.0,61.1739,61.1739,61.12,61.12,14419.0
2022-03-31 12:15:00,68.05,68.12,68.03,68.11,15173.0,61.12,61.1828,61.102,61.1739,15173.0
2022-03-31 12:20:00,68.11,68.18,68.09,68.15,8960.0,61.1739,61.2367,61.1559,61.2098,8960.0
2022-03-31 12:25:00,68.16,68.16,68.08,68.08,7949.0,61.2188,61.2188,61.1469,61.1469,7949.0
2022-03-31 12:30:00,68.05,68.15,68.05,68.15,3222.0,61.12,61.2098,61.12,61.2098,3222.0
2022-03-31 12:35:00,68.14,68.2,68.14,68.18,13081.0,61.2008,61.2547,61.2008,61.2367,13081.0
2022-03-31 12:40:00,68.18,68.26,68.17,68.21,11316.0,61.2367,61.3086,61.2278,61.2637,11316.0
2022-03-31 12:45:00,68.2,68.23,68.17,68.21,9810.0,61.2547,61.2816,61.2278,61.2637,9810.0
2022-03-31 12:50:00,68.2,68.23,68.19,68.23,6482.0,61.2547,61.2816,61.2457,61.2816,6482.0
2022-03-31 12:55:00,68.26,68.32,68.24,68.26,7465.0,61.3086,61.3625,61.2906,61.3086,7465.0
2022-03-31 13:00:00,68.27,68.28,68.24,68.26,5591.0,61.3176,61.3266,61.2906,61.3086,5591.0
2022-03-31 13:05:00,68.26,68.32,68.26,68.3,9262.0,61.3086,61.3625,61.3086,61.3445,9262.0
2022-03-31 13:10:00,68.29,68.3,68.25,68.28,9224.0,61.3355,61.3445,61.2996,61.3266,9224.0
2022-03-31 13:15:00,68.28,68.28,68.22,68.28,11080.0,61.3266,61.3266,61.2727,61.3266,11080.0
2022-03-31 13:20:00,68.28,68.28,68.21,68.22,8351.0,61.3266,61.3266,61.2637,61.2727,8351.0
2022-03-31 13:25:00,68.22,68.27,68.21,68.26,8900.0,61.2727,61.3176,61.2637,61.3086,8900.0
2022-03-31 13:30:00,68.25,68.3,68.23,68.23,3497.0,61.2996,61.3445,61.2816,61.2816,3497.0
2022-03-31 13:35:00,68.23,68.29,68.2,68.29,7515.0,61.2816,61.3355,61.2547,61.3355,7515.0
2022-03-31 13:40:00,68.28,68.32,68.25,68.28,7451.0,61.3266,61.3625,61.2996,61.3266,7451.0
2022-03-31 13:45:00,68.27,68.27,68.24,68.26,6622.0,61.3176,61.3176,61.2906,61.3086,6622.0
2022-03-31 13:50:00,68.24,68.28,68.21,68.27,7876.0,61.2906,61.3266,61.2637,61.3176,7876.0
2022-03-31 13:55:00,68.28,68.35,68.28,68.33,7814.0,61.3266,61.3894,61.3266,61.3715,7814.0
2022-03-31 14:00:00,68.33,68.37,68.31,68.33,11451.0,61.3715,61.4074,61.3535,61.3715,11451.0
2022-03-31 14:05:00,68.33,68.35,68.26,68.29,15622.0,61.3715,61.3894,61.3086,61.3355,15622.0
2022-03-31 14:10:00,68.28,68.28,68.2,68.2,12493.0,61.3266,61.3266,61.2547,61.2547,12493.0
2022-03-31 14:15:00,68.2,68.23,68.16,68.19,12471.0,61.2547,61.2816,61.2188,61.2457,12471.0
2022-03-31 14:20:00,68.2,68.24,68.15,68.16,21813.0,61.2547,61.2906,61.2098,61.2188,21813.0
2022-03-31 14:25:00,68.17,68.2,68.16,68.2,19864.0,61.2278,61.2547,61.2188,61.2547,19864.0
2022-03-31 14:30:00,68.2,68.2,68.11,68.13,12238.0,61.2547,61.2547,61.1739,61.1918,12238.0
2022-03-31 14:35:00,68.13,68.14,68.1,68.11,16114.0,61.1918,61.2008,61.1649,61.1739,16114.0
2022-03-31 14:40:00,68.11,68.15,68.1,68.15,14957.0,61.1739,61.2098,61.1649,61.2098,14957.0
2022-03-31 14:45:00,68.14,68.17,68.13,68.16,15642.0,61.2008,61.2278,61.1918,61.2188,15642.0
2022-03-31 14:50:00,68.15,68.16,68.1,68.11,11791.0,61.2098,61.2188,61.1649,61.1739,11791.0
2022-03-31 14:55:00,68.1,68.13,68.05,68.05,37078.0,61.1649,61.1918,61.12,61.12,37078.0
2022-03-31 15:00:00,68.05,68.12,68.05,68.06,25402.0,61.12,61.1828,61.12,61.129,25402.0
2022-03-31 15:05:00,68.06,68.1,68.04,68.1,18482.0,61.129,61.1649,61.111,61.1649,18482.0
2022-03-31 15:10:00,68.11,68.15,68.09,68.09,12742.0,61.1739,61.2098,61.1559,61.1559,12742.0
2022-03-31 15:15:00,68.09,68.1,68.01,68.05,34294.0,61.1559,61.1649,61.0841,61.12,34294.0
2022-03-31 15:20:00,68.05,68.08,68.01,68.01,21229.0,61.12,61.1469,61.0841,61.0841,21229.0
2022-03-31 15:25:00,68.02,68.03,67.99,68.01,32402.0,61.093,61.102,61.0661,61.0841,32402.0
2022-03-31 15:30:00,68.01,68.03,67.92,67.97,39005.0,61.0841,61.102,61.0032,61.0481,39005.0
2022-03-31 15:35:00,67.97,68.03,67.91,67.95,43082.0,61.0481,61.102,60.9942,61.0302,43082.0
2022-03-31 15:40:00,67.95,67.95,67.85,67.86,36603.0,61.0302,61.0302,60.9403,60.9493,36603.0
2022-03-31 15:45:00,67.86,67.93,67.84,67.87,54953.0,60.9493,61.0122,60.9314,60.9583,54953.0
2022-03-31 15:50:00,67.85,67.88,67.79,67.84,115313.0,60.9403,60.9673,60.8865,60.9314,115313.0
2022-03-31 15:55:00,67.85,67.87,67.7,67.71,369727.0,60.9403,60.9583,60.8056,60.8146,369727.0
2022-04-01 09:30:00,67.92,67.92,67.54,67.66,70414.0,61.0032,61.0032,60.6619,60.7697,70414.0
2022-04-01 09:35:00,67.69,67.75,67.54,67.7,27227.0,60.7966,60.8505,60.6619,60.8056,27227.0
2022-04-01 09:40:00,67.68,67.69,67.52,67.63,22113.0,60.7877,60.7966,60.644,60.7427,22113.0
2022-04-01 09:45:00,67.67,67.94,67.62,67.94,17540.0,60.7787,61.0212,60.7338,61.0212,17540.0
2022-04-01 09:50:00,67.97,67.97,67.87,67.87,15966.0,61.0481,61.0481,60.9583,60.9583,15966.0
2022-04-01 09:55:00,67.87,67.87,67.64,67.74,33866.0,60.9583,60.9583,60.7517,60.8415,33866.0
2022-04-01 10:00:00,67.73,68.07,67.72,67.82,39382.0,60.8326,61.1379,60.8236,60.9134,39382.0
2022-04-01 10:05:00,67.83,67.98,67.82,67.96,25086.0,60.9224,61.0571,60.9134,61.0391,25086.0
2022-04-01 10:10:00,67.96,68.04,67.87,67.98,19450.0,61.0391,61.111,60.9583,61.0571,19450.0
2022-04-01 10:15:00,67.97,68.0,67.91,67.95,13190.0,61.0481,61.0751,60.9942,61.0302,13190.0
2022-04-01 10:20:00,67.94,67.94,67.84,67.88,12336.0,61.0212,61.0212,60.9314,60.9673,12336.0
2022-04-01 10:25:00,67.89,67.9,67.68,67.68,15888.0,60.9763,60.9853,60.7877,60.7877,15888.0
2022-04-01 10:30:00,67.66,67.67,67.52,67.55,21511.0,60.7697,60.7787,60.644,60.6709,21511.0
2022-04-01 10:35:00,67.52,67.54,67.46,67.53,16163.0,60.644,60.6619,60.5901,60.6529,16163.0
2022-04-01 10:40:00,67.54,67.57,67.48,67.52,12356.0,60.6619,60.6889,60.608,60.644,12356.0
2022-04-01 10:45:00,67.51,67.69,67.51,67.66,13357.0,60.635,60.7966,60.635,60.7697,13357.0
2022-04-01 10:50:00,67.63,67.71,67.61,67.71,9635.0,60.7427,60.8146,60.7248,60.8146,9635.0
2022-04-01 10:55:00,67.73,67.74,67.66,67.72,12787.0,60.8326,60.8415,60.7697,60.8236,12787.0
2022-04-01 11:00:00,67.71,67.76,67.64,67.66,11532.0,60.8146,60.8595,60.7517,60.7697,11532.0
2022-04-01 11:05:00,67.66,67.8,67.66,67.74,10391.0,60.7697,60.8954,60.7697,60.8415,10391.0
2022-04-01 11:10:00,67.75,67.89,67.74,67.89,3062.0,60.8505,60.9763,60.8415,60.9763,3062.0
2022-04-01 11:15:00,67.9,67.94,67.89,67.94,13394.0,60.9853,61.0212,60.9763,61.0212,13394.0
2022-04-01 11:20:00,67.92,67.92,67.84,67.86,10534.0,61.0032,61.0032,60.9314,60.9493,10534.0
2022-04-01 11:25:00,67.86,67.96,67.86,67.93,8275.0,60.9493,61.0391,60.9493,61.0122,8275.0
2022-04-01 11:30:00,67.93,67.93,67.87,67.89,11240.0,61.0122,61.0122,60.9583,60.9763,11240.0
2022-04-01 11:35:00,67.9,68.03,67.89,68.02,7981.0,60.9853,61.102,60.9763,61.093,7981.0
2022-04-01 11:40:00,68.01,68.01,67.85,67.85,8441.0,61.0841,61.0841,60.9403,60.9403,8441.0
2022-04-01 11:45:00,67.86,67.86,67.79,67.82,15840.0,60.9493,60.9493,60.8865,60.9134,15840.0
2022-04-01 11:50:00,67.82,67.9,67.81,67.87,14037.0,60.9134,60.9853,60.9044,60.9583,14037.0
2022-04-01 11:55:00,67.87,67.93,67.86,67.89,8270.0,60.9583,61.0122,60.9493,60.9763,8270.0
2022-04-01 12:00:00,67.89,67.97,67.89,67.94,9524.0,60.9763,61.0481,60.9763,61.0212,9524.0
2022-04-01 12:05:00,67.93,67.94,67.78,67.79,11256.0,61.0122,61.0212,60.8775,60.8865,11256.0
2022-04-01 12:10:00,67.78,67.88,67.76,67.87,25286.0,60.8775,60.9673,60.8595,60.9583,25286.0
2022-04-01 12:15:00,67.88,68.01,67.88,67.96,10389.0,60.9673,61.0841,60.9673,61.0391,10389.0
2022-04-01 12:20:00,67.96,67.96,67.85,67.89,11854.0,61.0391,61.0391,60.9403,60.9763,11854.0
2022-04-01 12:25:00,67.88,67.97,67.87,67.97,3453.0,60.9673,61.0481,60.9583,61.0481,3453.0
2022-04-01 12:30:00,67.95,67.98,67.92,67.98,9756.0,61.0302,61.0571,61.0032,61.0571,9756.0
2022-04-01 12:35:00,67.99,68.01,67.96,67.99,8282.0,61.0661,61.0841,61.0391,61.0661,8282.0
2022-04-01 12:40:00,67.99,68.06,67.94,68.04,8350.0,61.0661,61.129,61.0212,61.111,8350.0
2022-04-01 12:45:00,68.05,68.06,68.0,68.05,7359.0,61.12,61.129,61.0751,61.12,7359.0
2022-04-01 12:50:00,68.04,68.09,68.04,68.09,9877.0,61.111,61.1559,61.111,61.1559,9877.0
2022-04-01 12:55:00,68.09,68.16,68.08,68.14,11388.0,61.1559,61.2188,61.1469,61.2008,11388.0
2022-04-01 13:00:00,68.15,68.19,68.14,68.17,6962.0,61.2098,61.2457,61.2008,61.2278,6962.0
2022-04-01 13:05:00,68.17,68.19,68.14,68.15,6298.0,61.2278,61.2457,61.2008,61.2098,6298.0
2022-04-01 13:10:00,68.16,68.18,68.12,68.18,6031.0,61.2188,61.2367,61.1828,61.2367,6031.0
2022-04-01 13:15:00,68.17,68.18,68.12,68.13,8039.0,61.2278,61.2367,61.1828,61.1918,8039.0
2022-04-01 13:20:00,68.13,68.13,68.06,68.13,17865.0,61.1918,61.1918,61.129,61.1918,17865.0
2022-04-01 13:25:00,68.14,68.14,68.07,68.09,4912.0,61.2008,61.2008,61.1379,61.1559,4912.0
2022-04-01 13:30:00,68.09,68.11,68.03,68.09,10862.0,61.1559,61.1739,61.102,61.1559,10862.0
2022-04-01 13:35:00,68.09,68.17,68.08,68.17,5736.0,61.1559,61.2278,61.1469,61.2278,5736.0
2022-04-01 13:40:00,68.17,68.18,68.13,68.13,7408.0,61.2278,61.2367,61.1918,61.1918,7408.0
2022-04-01 13:45:00,68.13,68.2,68.13,68.2,7167.0,61.1918,61.2547,61.1918,61.2547,7167.0
2022-04-01 13:50:00,68.21,68.29,68.21,68.29,10978.0,61.2637,61.3355,61.2637,61.3355,10978.0
2022-04-01 13:55:00,68.27,68.36,68.26,68.34,7500.0,61.3176,61.3984,61.3086,61.3804,7500.0
2022-04-01 14:00:00,68.34,68.47,68.32,68.44,16199.0,61.3804,61.4972,61.3625,61.4703,16199.0
2022-04-01 14:05:00,68.45,68.47,68.39,68.45,16385.0,61.4792,61.4972,61.4254,61.4792,16385.0
2022-04-01 14:10:00,68.45,68.51,68.43,68.46,14487.0,61.4792,61.5331,61.4613,61.4882,14487.0
2022-04-01 14:15:00,68.47,68.47,68.42,68.42,9493.0,61.4972,61.4972,61.4523,61.4523,9493.0
2022-04-01 14:20:00,68.42,68.56,68.42,68.56,10706.0,61.4523,61.578,61.4523,61.578,10706.0
2022-04-01 14:25:00,68.57,68.62,68.56,68.61,11005.0,61.587,61.6319,61.578,61.6229,11005.0
2022-04-01 14:30:00,68.61,68.67,68.58,68.62,14801.0,61.6229,61.6768,61.596,61.6319,14801.0
2022-04-01 14:35:00,68.61,68.64,68.56,68.57,11175.0,61.6229,61.6499,61.578,61.587,11175.0
2022-04-01 14:40:00,68.57,68.57,68.52,68.57,11649.0,61.587,61.587,61.5421,61.587,11649.0
2022-04-01 14:45:00,68.59,68.59,68.52,68.57,10045.0,61.605,61.605,61.5421,61.587,10045.0
2022-04-01 14:50:00,68.57,68.61,68.56,68.61,6328.0,61.587,61.6229,61.578,61.6229,6328.0
2022-04-01 14:55:00,68.61,68.63,68.55,68.57,13792.0,61.6229,61.6409,61.5691,61.587,13792.0
2022-04-01 15:00:00,68.57,68.63,68.56,68.6,9379.0,61.587,61.6409,61.578,61.614,9379.0
2022-04-01 15:05:00,68.61,68.67,68.6,68.66,15491.0,61.6229,61.6768,61.614,61.6679,15491.0
2022-04-01 15:10:00,68.66,68.69,68.6,68.66,20672.0,61.6679,61.6948,61.614,61.6679,20672.0
2022-04-01 15:15:00,68.67,68.71,68.62,68.64,18232.0,61.6768,61.7128,61.6319,61.6499,18232.0
2022-04-01 15:20:00,68.63,68.74,68.61,68.73,20702.0,61.6409,61.7397,61.6229,61.7307,20702.0
2022-04-01 15:25:00,68.72,68.72,68.6,68.65,33245.0,61.7217,61.7217,61.614,61.6589,33245.0
2022-04-01 15:30:00,68.64,68.68,68.6,68.66,32975.0,61.6499,61.6858,61.614,61.6679,32975.0
2022-04-01 15:35:00,68.66,68.7,68.62,68.66,32091.0,61.6679,61.7038,61.6319,61.6679,32091.0
2022-04-01 15:40:00,68.66,68.75,68.64,68.69,30479.0,61.6679,61.7487,61.6499,61.6948,30479.0
2022-04-01 15:45:00,68.69,68.71,68.65,68.7,35643.0,61.6948,61.7128,61.6589,61.7038,35643.0
2022-04-01 15:50:00,68.71,68.9,68.71,68.81,75432.0,61.7128,61.8834,61.7128,61.8026,75432.0
2022-04-01 15:55:00,68.82,68.9,68.77,68.85,224427.0,61.8116,61.8834,61.7667,61.8385,224427.0
2022-04-04 09:30:00,68.63,68.72,68.23,68.24,77545.0,61.6409,61.7217,61.2816,61.2906,77545.0
2022-04-04 09:35:00,68.28,68.29,67.84,67.86,28581.0,61.3266,61.3355,60.9314,60.9493,28581.0
2022-04-04 09:40:00,67.84,67.89,67.67,67.74,16086.0,60.9314,60.9763,60.7787,60.8415,16086.0
2022-04-04 09:45:00,67.69,67.76,67.61,67.71,9527.0,60.7966,60.8595,60.7248,60.8146,9527.0
2022-04-04 09:50:00,67.75,67.9,67.75,67.82,12462.0,60.8505,60.9853,60.8505,60.9134,12462.0
2022-04-04 09:55:00,67.86,68.01,67.83,67.96,10722.0,60.9493,61.0841,60.9224,61.0391,10722.0
2022-04-04 10:00:00,67.92,68.16,67.91,68.15,13704.0,61.0032,61.2188,60.9942,61.2098,13704.0
2022-04-04 10:05:00,68.14,68.18,68.02,68.1,18215.0,61.2008,61.2367,61.093,61.1649,18215.0
2022-04-04 10:10:00,68.09,68.09,67.92,67.93,14935.0,61.1559,61.1559,61.0032,61.0122,14935.0
2022-04-04 10:15:00,67.95,68.11,67.9,68.11,9412.0,61.0302,61.1739,60.9853,61.1739,9412.0
2022-04-04 10:20:00,68.1,68.38,68.1,68.31,21111.0,61.1649,61.4164,61.1649,61.3535,21111.0
2022-04-04 10:25:00,68.32,68.34,68.24,68.27,14534.0,61.3625,61.3804,61.2906,61.3176,14534.0
2022-04-04 10:30:00,68.27,68.41,68.27,68.34,18630.0,61.3176,61.4433,61.3176,61.3804,18630.0
2022-04-04 10:35:00,68.34,68.39,68.23,68.23,11682.0,61.3804,61.4254,61.2816,61.2816,11682.0
2022-04-04 10:40:00,68.25,68.37,68.25,68.28,9654.0,61.2996,61.4074,61.2996,61.3266,9654.0
2022-04-04 10:45:00,68.27,68.35,68.25,68.34,5461.0,61.3176,61.3894,61.2996,61.3804,5461.0
2022-04-04 10:50:00,68.34,68.34,68.23,68.3,16715.0,61.3804,61.3804,61.2816,61.3445,16715.0
2022-04-04 10:55:00,68.28,68.37,68.24,68.3,15538.0,61.3266,61.4074,61.2906,61.3445,15538.0
2022-04-04 11:00:00,68.3,68.38,68.22,68.23,15944.0,61.3445,61.4164,61.2727,61.2816,15944.0
2022-04-04 11:05:00,68.23,68.36,68.2,68.27,12351.0,61.2816,61.3984,61.2547,61.3176,12351.0
2022-04-04 11:10:00,68.26,68.27,68.19,68.19,10804.0,61.3086,61.3176,61.2457,61.2457,10804.0
2022-04-04 11:15:00,68.19,68.39,68.15,68.32,18923.0,61.2457,61.4254,61.2098,61.3625,18923.0
2022-04-04 11:20:00,68.31,68.37,68.28,68.33,9106.0,61.3535,61.4074,61.3266,61.3715,9106.0
2022-04-04 11:25:00,68.34,68.37,68.28,68.36,9444.0,61.3804,61.4074,61.3266,61.3984,9444.0
2022-04-04 11:30:00,68.36,68.44,68.31,68.31,11321.0,61.3984,61.4703,61.3535,61.3535,11321.0
2022-04-04 11:35:00,68.32,68.36,68.32,68.36,9146.0,61.3625,61.3984,61.3625,61.3984,9146.0
2022-04-04 11:40:00,68.36,68.39,68.31,68.31,12454.0,61.3984,61.4254,61.3535,61.3535,12454.0
2022-04-04 11:45:00,68.31,68.49,68.31,68.48,30082.0,61.3535,61.5152,61.3535,61.5062,30082.0
2022-04-04 11:50:00,68.48,68.48,68.35,68.4,8769.0,61.5062,61.5062,61.3894,61.4343,8769.0
2022-04-04 11:55:00,68.4,68.45,68.37,68.37,8228.0,61.4343,61.4792,61.4074,61.4074,8228.0
2022-04-04 12:00:00,68.39,68.4,68.3,68.33,16425.0,61.4254,61.4343,61.3445,61.3715,16425.0
2022-04-04 12:05:00,68.33,68.39,68.33,68.37,9029.0,61.3715,61.4254,61.3715,61.4074,9029.0
2022-04-04 12:10:00,68.37,68.4,68.35,68.36,5276.0,61.4074,61.4343,61.3894,61.3984,5276.0
2022-04-04 12:15:00,68.34,68.39,68.33,68.38,6302.0,61.3804,61.4254,61.3715,61.4164,6302.0
2022-04-04 12:20:00,68.37,68.37,68.28,68.31,5047.0,61.4074,61.4074,61.3266,61.3535,5047.0
2022-04-04 12:25:00,68.31,68.35,68.3,68.33,5707.0,61.3535,61.3894,61.3445,61.3715,5707.0
2022-04-04 12:30:00,68.33,68.34,68.3,68.31,7569.0,61.3715,61.3804,61.3445,61.3535,7569.0
2022-04-04 12:35:00,68.3,68.33,68.29,68.33,10830.0,61.3445,61.3715,61.3355,61.3715,10830.0
2022-04-04 12:40:00,68.33,68.34,68.26,68.26,8536.0,61.3715,61.3804,61.3086,61.3086,8536.0
2022-04-04 12:45:00,68.27,68.34,68.27,68.31,5968.0,61.3176,61.3804,61.3176,61.3535,5968.0
2022-04-04 12:50:00,68.32,68.33,68.28,68.32,4764.0,61.3625,61.3715,61.3266,61.3625,4764.0
2022-04-04 12:55:00,68.31,68.36,68.28,68.33,14090.0,61.3535,61.3984,61.3266,61.3715,14090.0
2022-04-04 13:00:00,68.34,68.34,68.27,68.31,8837.0,61.3804,61.3804,61.3176,61.3535,8837.0
2022-04-04 13:05:00,68.31,68.36,68.3,68.33,5686.0,61.3535,61.3984,61.3445,61.3715,5686.0
2022-04-04 13:10:00,68.34,68.39,68.34,68.37,6353.0,61.3804,61.4254,61.3804,61.4074,6353.0
2022-04-04 13:15:00,68.37,68.4,68.36,68.37,6884.0,61.4074,61.4343,61.3984,61.4074,6884.0
2022-04-04 13:20:00,68.38,68.39,68.32,68.32,7072.0,61.4164,61.4254,61.3625,61.3625,7072.0
2022-04-04 13:25:00,68.34,68.37,68.33,68.37,5973.0,61.3804,61.4074,61.3715,61.4074,5973.0
2022-04-04 13:30:00,68.37,68.42,68.34,68.35,11442.0,61.4074,61.4523,61.3804,61.3894,11442.0
2022-04-04 13:35:00,68.36,68.4,68.3,68.3,15497.0,61.3984,61.4343,61.3445,61.3445,15497.0
2022-04-04 13:40:00,68.31,68.37,68.31,68.35,7122.0,61.3535,61.4074,61.3535,61.3894,7122.0
2022-04-04 13:45:00,68.36,68.38,68.3,68.33,6314.0,61.3984,61.4164,61.3445,61.3715,6314.0
2022-04-04 13:50:00,68.32,68.34,68.31,68.33,5306.0,61.3625,61.3804,61.3535,61.3715,5306.0
2022-04-04 13:55:00,68.33,68.39,68.31,68.37,8069.0,61.3715,61.4254,61.3535,61.4074,8069.0
2022-04-04 14:00:00,68.36,68.47,68.36,68.45,7851.0,61.3984,61.4972,61.3984,61.4792,7851.0
2022-04-04 14:05:00,68.45,68.55,68.42,68.5,10766.0,61.4792,61.5691,61.4523,61.5242,10766.0
2022-04-04 14:10:00,68.48,68.51,68.42,68.43,8038.0,61.5062,61.5331,61.4523,61.4613,8038.0
2022-04-04 14:15:00,68.43,68.47,68.41,68.42,6990.0,61.4613,61.4972,61.4433,61.4523,6990.0
2022-04-04 14:20:00,68.42,68.44,68.4,68.43,8184.0,61.4523,61.4703,61.4343,61.4613,8184.0
2022-04-04 14:25:00,68.44,68.49,68.44,68.46,9194.0,61.4703,61.5152,61.4703,61.4882,9194.0
2022-04-04 14:30:00,68.47,68.49,68.45,68.48,7518.0,61.4972,61.5152,61.4792,61.5062,7518.0
2022-04-04 14:35:00,68.47,68.49,68.45,68.45,6982.0,61.4972,61.5152,61.4792,61.4792,6982.0
2022-04-04 14:40:00,68.45,68.46,68.42,68.43,9626.0,61.4792,61.4882,61.4523,61.4613,9626.0
2022-04-04 14:45:00,68.44,68.5,68.38,68.42,31663.0,61.4703,61.5242,61.4164,61.4523,31663.0
2022-04-04 14:50:00,68.43,68.47,68.42,68.45,9545.0,61.4613,61.4972,61.4523,61.4792,9545.0
2022-04-04 14:55:00,68.46,68.51,68.45,68.46,5892.0,61.4882,61.5331,61.4792,61.4882,5892.0
2022-04-04 15:00:00,68.46,68.49,68.43,68.48,8362.0,61.4882,61.5152,61.4613,61.5062,8362.0
2022-04-04 15:05:00,68.49,68.5,68.45,68.45,8655.0,61.5152,61.5242,61.4792,61.4792,8655.0
2022-04-04 15:10:00,68.46,68.53,68.46,68.53,6820.0,61.4882,61.5511,61.4882,61.5511,6820.0
2022-04-04 15:15:00,68.52,68.52,68.48,68.5,5699.0,61.5421,61.5421,61.5062,61.5242,5699.0
2022-04-04 15:20:00,68.49,68.54,68.49,68.5,9911.0,61.5152,61.5601,61.5152,61.5242,9911.0
2022-04-04 15:25:00,68.49,68.5,68.43,68.45,15670.0,61.5152,61.5242,61.4613,61.4792,15670.0
2022-04-04 15:30:00,68.45,68.48,68.42,68.44,16560.0,61.4792,61.5062,61.4523,61.4703,16560.0
2022-04-04 15:35:00,68.43,68.47,68.4,68.43,18466.0,61.4613,61.4972,61.4343,61.4613,18466.0
2022-04-04 15:40:00,68.44,68.47,68.43,68.47,21496.0,61.4703,61.4972,61.4613,61.4972,21496.0
2022-04-04 15:45:00,68.46,68.56,68.43,68.53,65314.0,61.4882,61.578,61.4613,61.5511,65314.0
2022-04-04 15:50:00,68.55,68.56,68.46,68.52,56260.0,61.5691,61.578,61.4882,61.5421,56260.0
2022-04-04 15:55:00,68.5,68.52,68.43,68.48,158069.0,61.5242,61.5421,61.4613,61.5062,158069.0
2022-04-05 09:30:00,68.35,69.2,68.34,69.15,124809.0,61.3894,62.1529,61.3804,62.108,124809.0
2022-04-05 09:35:00,69.15,69.39,69.07,69.34,41257.0,62.108,62.3235,62.0361,62.2786,41257.0
2022-04-05 09:40:00,69.37,69.57,69.34,69.44,112974.0,62.3056,62.4852,62.2786,62.3684,112974.0
2022-04-05 09:45:00,69.45,69.53,69.34,69.37,17270.0,62.3774,62.4493,62.2786,62.3056,17270.0
2022-04-05 09:50:00,69.38,69.58,69.38,69.58,20007.0,62.3145,62.4942,62.3145,62.4942,20007.0
2022-04-05 09:55:00,69.57,69.61,69.49,69.58,17224.0,62.4852,62.5211,62.4133,62.4942,17224.0
2022-04-05 10:00:00,69.59,69.75,69.58,69.67,22498.0,62.5031,62.6469,62.4942,62.575,22498.0
2022-04-05 10:05:00,69.67,69.79,69.6,69.7,30584.0,62.575,62.6828,62.5121,62.6019,30584.0
2022-04-05 10:10:00,69.67,69.78,69.65,69.78,15615.0,62.575,62.6738,62.557,62.6738,15615.0
2022-04-05 10:15:00,69.77,69.9,69.72,69.81,77146.0,62.6648,62.7816,62.6199,62.7007,77146.0
2022-04-05 10:20:00,69.81,69.82,69.55,69.55,36399.0,62.7007,62.7097,62.4672,62.4672,36399.0
2022-04-05 10:25:00,69.58,69.68,69.52,69.59,28137.0,62.4942,62.584,62.4403,62.5031,28137.0
2022-04-05 10:30:00,69.59,69.66,69.53,69.56,35604.0,62.5031,62.566,62.4493,62.4762,35604.0
2022-04-05 10:35:00,69.58,69.76,69.58,69.73,35781.0,62.4942,62.6558,62.4942,62.6289,35781.0
2022-04-05 10:40:00,69.73,69.86,69.73,69.76,60996.0,62.6289,62.7457,62.6289,62.6558,60996.0
2022-04-05 10:45:00,69.76,69.77,69.61,69.63,19348.0,62.6558,62.6648,62.5211,62.5391,19348.0
2022-04-05 10:50:00,69.64,69.68,69.46,69.59,69291.0,62.5481,62.584,62.3864,62.5031,69291.0
2022-04-05 10:55:00,69.59,69.67,69.54,69.61,19826.0,62.5031,62.575,62.4582,62.5211,19826.0
2022-04-05 11:00:00,69.61,69.68,69.58,69.58,23822.0,62.5211,62.584,62.4942,62.4942,23822.0
2022-04-05 11:05:00,69.59,69.59,69.45,69.49,24293.0,62.5031,62.5031,62.3774,62.4133,24293.0
2022-04-05 11:10:00,69.5,69.54,69.43,69.43,13584.0,62.4223,62.4582,62.3594,62.3594,13584.0
2022-04-05 11:15:00,69.44,69.51,69.36,69.5,18449.0,62.3684,62.4313,62.2966,62.4223,18449.0
2022-04-05 11:20:00,69.51,69.57,69.49,69.57,25092.0,62.4313,62.4852,62.4133,62.4852,25092.0
2022-04-05 11:25:00,69.57,69.62,69.53,69.61,18282.0,62.4852,62.5301,62.4493,62.5211,18282.0
2022-04-05 11:30:00,69.62,69.76,69.61,69.74,16319.0,62.5301,62.6558,62.5211,62.6379,16319.0
2022-04-05 11:35:00,69.76,69.77,69.62,69.63,26454.0,62.6558,62.6648,62.5301,62.5391,26454.0
2022-04-05 11:40:00,69.65,69.74,69.62,69.74,17828.0,62.557,62.6379,62.5301,62.6379,17828.0
2022-04-05 11:45:00,69.73,69.75,69.63,69.65,13703.0,62.6289,62.6469,62.5391,62.557,13703.0
2022-04-05 11:50:00,69.64,69.66,69.58,69.66,13186.0,62.5481,62.566,62.4942,62.566,13186.0
2022-04-05 11:55:00,69.65,69.67,69.55,69.56,9030.0,62.557,62.575,62.4672,62.4762,9030.0
2022-04-05 12:00:00,69.56,69.56,69.47,69.55,15956.0,62.4762,62.4762,62.3954,62.4672,15956.0
2022-04-05 12:05:00,69.56,69.62,69.54,69.61,6735.0,62.4762,62.5301,62.4582,62.5211,6735.0
2022-04-05 12:10:00,69.61,69.63,69.58,69.59,11402.0,62.5211,62.5391,62.4942,62.5031,11402.0
2022-04-05 12:15:00,69.6,69.65,69.58,69.62,7895.0,62.5121,62.557,62.4942,62.5301,7895.0
2022-04-05 12:20:00,69.63,69.69,69.62,69.67,14403.0,62.5391,62.593,62.5301,62.575,14403.0
2022-04-05 12:25:00,69.67,69.69,69.57,69.58,14638.0,62.575,62.593,62.4852,62.4942,14638.0
2022-04-05 12:30:00,69.57,69.63,69.56,69.63,8685.0,62.4852,62.5391,62.4762,62.5391,8685.0
2022-04-05 12:35:00,69.62,69.67,69.58,69.66,15016.0,62.5301,62.575,62.4942,62.566,15016.0
2022-04-05 12:40:00,69.65,69.71,69.59,69.63,49405.0,62.557,62.6109,62.5031,62.5391,49405.0
2022-04-05 12:45:00,69.61,69.62,69.52,69.54,11764.0,62.5211,62.5301,62.4403,62.4582,11764.0
2022-04-05 12:50:00,69.53,69.61,69.51,69.6,12851.0,62.4493,62.5211,62.4313,62.5121,12851.0
2022-04-05 12:55:00,69.6,69.6,69.5,69.51,15261.0,62.5121,62.5121,62.4223,62.4313,15261.0
2022-04-05 13:00:00,69.51,69.51,69.39,69.41,12800.0,62.4313,62.4313,62.3235,62.3415,12800.0
2022-04-05 13:05:00,69.4,69.45,69.37,69.4,12366.0,62.3325,62.3774,62.3056,62.3325,12366.0
2022-04-05 13:10:00,69.39,69.4,69.28,69.29,15143.0,62.3235,62.3325,62.2247,62.2337,15143.0
2022-04-05 13:15:00,69.29,69.34,69.26,69.33,13301.0,62.2337,62.2786,62.2068,62.2696,13301.0
2022-04-05 13:20:00,69.32,69.35,69.24,69.24,19254.0,62.2606,62.2876,62.1888,62.1888,19254.0
2022-04-05 13:25:00,69.24,69.24,69.07,69.12,13481.0,62.1888,62.1888,62.0361,62.081,13481.0
2022-04-05 13:30:00,69.12,69.15,69.07,69.08,12949.0,62.081,62.108,62.0361,62.0451,12949.0
2022-04-05 13:35:00,69.08,69.17,69.06,69.17,28317.0,62.0451,62.1259,62.0271,62.1259,28317.0
2022-04-05 13:40:00,69.16,69.21,69.12,69.15,15093.0,62.1169,62.1618,62.081,62.108,15093.0
2022-04-05 13:45:00,69.15,69.19,69.08,69.09,13371.0,62.108,62.1439,62.0451,62.0541,13371.0
2022-04-05 13:50:00,69.08,69.15,69.08,69.1,16008.0,62.0451,62.108,62.0451,62.063,16008.0
2022-04-05 13:55:00,69.11,69.14,69.05,69.06,9395.0,62.072,62.099,62.0181,62.0271,9395.0
2022-04-05 14:00:00,69.06,69.17,69.05,69.16,11779.0,62.0271,62.1259,62.0181,62.1169,11779.0
2022-04-05 14:05:00,69.16,69.19,69.09,69.09,14852.0,62.1169,62.1439,62.0541,62.0541,14852.0
2022-04-05 14:10:00,69.1,69.14,69.06,69.09,13414.0,62.063,62.099,62.0271,62.0541,13414.0
2022-04-05 14:15:00,69.09,69.09,68.99,69.02,15625.0,62.0541,62.0541,61.9643,61.9912,15625.0
2022-04-05 14:20:00,69.03,69.08,68.98,69.08,13045.0,62.0002,62.0451,61.9553,62.0451,13045.0
2022-04-05 14:25:00,69.1,69.15,69.09,69.12,10046.0,62.063,62.108,62.0541,62.081,10046.0
2022-04-05 14:30:00,69.14,69.21,69.14,69.18,11364.0,62.099,62.1618,62.099,62.1349,11364.0
2022-04-05 14:35:00,69.18,69.18,69.08,69.11,11569.0,62.1349,62.1349,62.0451,62.072,11569.0
2022-04-05 14:40:00,69.11,69.17,69.09,69.13,12876.0,62.072,62.1259,62.0541,62.09,12876.0
2022-04-05 14:45:00,69.13,69.14,69.08,69.1,12250.0,62.09,62.099,62.0451,62.063,12250.0
2022-04-05 14:50:00,69.11,69.19,69.1,69.19,8069.0,62.072,62.1439,62.063,62.1439,8069.0
2022-04-05 14:55:00,69.19,69.25,69.15,69.17,10298.0,62.1439,62.1978,62.108,62.1259,10298.0
2022-04-05 15:00:00,69.18,69.24,68.96,69.23,127379.0,62.1349,62.1888,61.9373,62.1798,127379.0
2022-04-05 15:05:00,69.21,69.22,69.15,69.22,14852.0,62.1618,62.1708,62.108,62.1708,14852.0
2022-04-05 15:10:00,69.22,69.24,69.14,69.15,22569.0,62.1708,62.1888,62.099,62.108,22569.0
2022-04-05 15:15:00,69.15,69.19,69.13,69.13,8509.0,62.108,62.1439,62.09,62.09,8509.0
2022-04-05 15:20:00,69.14,69.15,69.08,69.15,31959.0,62.099,62.108,62.0451,62.108,31959.0
2022-04-05 15:25:00,69.15,69.18,69.11,69.13,15514.0,62.108,62.1349,62.072,62.09,15514.0
2022-04-05 15:30:00,69.13,69.14,69.02,69.02,20928.0,62.09,62.099,61.9912,61.9912,20928.0
2022-04-05 15:35:00,69.02,69.04,68.96,68.97,25028.0,61.9912,62.0092,61.9373,61.9463,25028.0
2022-04-05 15:40:00,68.97,69.02,68.94,68.97,30953.0,61.9463,61.9912,61.9193,61.9463,30953.0
2022-04-05 15:45:00,68.97,68.97,68.88,68.89,50874.0,61.9463,61.9463,61.8655,61.8744,50874.0
2022-04-05 15:50:00,68.89,69.03,68.89,69.02,75294.0,61.8744,62.0002,61.8744,61.9912,75294.0
2022-04-05 15:55:00,69.03,69.17,68.99,69.17,196397.0,62.0002,62.1259,61.9643,62.1259,196397.0
2022-04-06 09:30:00,69.25,69.67,69.14,69.31,111504.0,62.1978,62.575,62.099,62.2517,111504.0
2022-04-06 09:35:00,69.33,69.64,69.18,69.6,63348.0,62.2696,62.5481,62.1349,62.5121,63348.0
2022-04-06 09:40:00,69.61,69.73,69.46,69.65,53378.0,62.5211,62.6289,62.3864,62.557,53378.0
2022-04-06 09:45:00,69.71,69.95,69.64,69.91,95776.0,62.6109,62.8265,62.5481,62.7906,95776.0
2022-04-06 09:50:00,69.92,69.94,69.75,69.84,47528.0,62.7995,62.8175,62.6469,62.7277,47528.0
2022-04-06 09:55:00,69.82,69.93,69.74,69.92,44672.0,62.7097,62.8085,62.6379,62.7995,44672.0
2022-04-06 10:00:00,69.94,70.06,69.89,69.96,140550.0,62.8175,62.9253,62.7726,62.8355,140550.0
2022-04-06 10:05:00,69.93,69.94,69.63,69.63,26646.0,62.8085,62.8175,62.5391,62.5391,26646.0
2022-04-06 10:10:00,69.64,69.73,69.52,69.52,31032.0,62.5481,62.6289,62.4403,62.4403,31032.0
2022-04-06 10:15:00,69.52,69.58,69.35,69.38,35561.0,62.4403,62.4942,62.2876,62.3145,35561.0
2022-04-06 10:20:00,69.39,69.41,69.12,69.15,42057.0,62.3235,62.3415,62.081,62.108,42057.0
2022-04-06 10:25:00,69.14,69.27,69.06,69.08,26282.0,62.099,62.2157,62.0271,62.0451,26282.0
2022-04-06 10:30:00,69.08,69.12,68.93,69.11,33673.0,62.0451,62.081,61.9104,62.072,33673.0
2022-04-06 10:35:00,69.11,69.18,69.0,69.08,24690.0,62.072,62.1349,61.9732,62.0451,24690.0
2022-04-06 10:40:00,69.09,69.16,68.95,68.95,19288.0,62.0541,62.1169,61.9283,61.9283,19288.0
2022-04-06 10:45:00,68.96,69.03,68.92,68.99,21745.0,61.9373,62.0002,61.9014,61.9643,21745.0
2022-04-06 10:50:00,68.99,69.03,68.91,68.94,15302.0,61.9643,62.0002,61.8924,61.9193,15302.0
2022-04-06 10:55:00,68.94,69.17,68.93,69.15,15044.0,61.9193,62.1259,61.9104,62.108,15044.0
2022-04-06 11:00:00,69.16,69.24,69.1,69.22,19460.0,62.1169,62.1888,62.063,62.1708,19460.0
2022-04-06 11:05:00,69.23,69.27,69.19,69.26,28471.0,62.1798,62.2157,62.1439,62.2068,28471.0
2022-04-06 11:10:00,69.25,69.35,69.24,69.31,30940.0,62.1978,62.2876,62.1888,62.2517,30940.0
2022-04-06 11:15:00,69.31,69.41,69.31,69.41,12054.0,62.2517,62.3415,62.2517,62.3415,12054.0
2022-04-06 11:20:00,69.4,69.52,69.37,69.52,24072.0,62.3325,62.4403,62.3056,62.4403,24072.0
2022-04-06 11:25:00,69.54,69.59,69.45,69.48,13804.0,62.4582,62.5031,62.3774,62.4044,13804.0
2022-04-06 11:30:00,69.49,69.64,69.48,69.56,24826.0,62.4133,62.5481,62.4044,62.4762,24826.0
2022-04-06 11:35:00,69.58,69.65,69.51,69.58,15603.0,62.4942,62.557,62.4313,62.4942,15603.0
2022-04-06 11:40:00,69.57,69.58,69.5,69.51,16800.0,62.4852,62.4942,62.4223,62.4313,16800.0
2022-04-06 11:45:00,69.51,69.58,69.46,69.53,9815.0,62.4313,62.4942,62.3864,62.4493,9815.0
2022-04-06 11:50:00,69.52,69.67,69.52,69.67,15470.0,62.4403,62.575,62.4403,62.575,15470.0
2022-04-06 11:55:00,69.68,69.73,69.63,69.67,12966.0,62.584,62.6289,62.5391,62.575,12966.0
2022-04-06 12:00:00,69.68,69.7,69.59,69.62,14782.0,62.584,62.6019,62.5031,62.5301,14782.0
2022-04-06 12:05:00,69.63,69.71,69.63,69.71,8759.0,62.5391,62.6109,62.5391,62.6109,8759.0
2022-04-06 12:10:00,69.72,69.74,69.59,69.59,18978.0,62.6199,62.6379,62.5031,62.5031,18978.0
2022-04-06 12:15:00,69.58,69.66,69.57,69.65,16214.0,62.4942,62.566,62.4852,62.557,16214.0
2022-04-06 12:20:00,69.66,69.73,69.64,69.7,12743.0,62.566,62.6289,62.5481,62.6019,12743.0
2022-04-06 12:25:00,69.71,69.73,69.68,69.71,13794.0,62.6109,62.6289,62.584,62.6109,13794.0
2022-04-06 12:30:00,69.72,69.79,69.66,69.74,16637.0,62.6199,62.6828,62.566,62.6379,16637.0
2022-04-06 12:35:00,69.73,69.78,69.73,69.76,12724.0,62.6289,62.6738,62.6289,62.6558,12724.0
2022-04-06 12:40:00,69.76,69.81,69.75,69.8,14286.0,62.6558,62.7007,62.6469,62.6918,14286.0
2022-04-06 12:45:00,69.79,69.89,69.76,69.77,23780.0,62.6828,62.7726,62.6558,62.6648,23780.0
2022-04-06 12:50:00,69.77,69.77,69.65,69.69,14576.0,62.6648,62.6648,62.557,62.593,14576.0
2022-04-06 12:55:00,69.69,69.7,69.6,69.68,14057.0,62.593,62.6019,62.5121,62.584,14057.0
2022-04-06 13:00:00,69.67,69.69,69.59,69.64,15024.0,62.575,62.593,62.5031,62.5481,15024.0
2022-04-06 13:05:00,69.64,69.69,69.63,69.69,7875.0,62.5481,62.593,62.5391,62.593,7875.0
2022-04-06 13:10:00,69.68,69.87,69.65,69.74,37533.0,62.584,62.7546,62.557,62.6379,37533.0
2022-04-06 13:15:00,69.74,69.74,69.6,69.7,36938.0,62.6379,62.6379,62.5121,62.6019,36938.0
2022-04-06 13:20:00,69.68,69.76,69.68,69.76,20242.0,62.584,62.6558,62.584,62.6558,20242.0
2022-04-06 13:25:00,69.76,69.79,69.72,69.77,17176.0,62.6558,62.6828,62.6199,62.6648,17176.0
2022-04-06 13:30:00,69.76,69.81,69.74,69.78,9834.0,62.6558,62.7007,62.6379,62.6738,9834.0
2022-04-06 13:35:00,69.78,69.83,69.74,69.78,14673.0,62.6738,62.7187,62.6379,62.6738,14673.0
2022-04-06 13:40:00,69.77,69.78,69.69,69.7,13620.0,62.6648,62.6738,62.593,62.6019,13620.0
2022-04-06 13:45:00,69.7,69.7,69.49,69.5,13909.0,62.6019,62.6019,62.4133,62.4223,13909.0
2022-04-06 13:50:00,69.5,69.62,69.5,69.55,37991.0,62.4223,62.5301,62.4223,62.4672,37991.0
2022-04-06 13:55:00,69.54,69.58,69.52,69.57,22779.0,62.4582,62.4942,62.4403,62.4852,22779.0
2022-04-06 14:00:00,69.56,69.64,69.49,69.62,43058.0,62.4762,62.5481,62.4133,62.5301,43058.0
2022-04-06 14:05:00,69.61,69.62,69.49,69.51,25497.0,62.5211,62.5301,62.4133,62.4313,25497.0
2022-04-06 14:10:00,69.54,69.57,69.47,69.5,13479.0,62.4582,62.4852,62.3954,62.4223,13479.0
2022-04-06 14:15:00,69.5,69.55,69.47,69.54,24200.0,62.4223,62.4672,62.3954,62.4582,24200.0
2022-04-06 14:20:00,69.55,69.58,69.42,69.46,25201.0,62.4672,62.4942,62.3505,62.3864,25201.0
2022-04-06 14:25:00,69.45,69.51,69.43,69.48,29547.0,62.3774,62.4313,62.3594,62.4044,29547.0
2022-04-06 14:30:00,69.48,69.55,69.46,69.51,30557.0,62.4044,62.4672,62.3864,62.4313,30557.0
2022-04-06 14:35:00,69.5,69.51,69.44,69.48,31804.0,62.4223,62.4313,62.3684,62.4044,31804.0
2022-04-06 14:40:00,69.48,69.58,69.47,69.54,34497.0,62.4044,62.4942,62.3954,62.4582,34497.0
2022-04-06 14:45:00,69.54,69.58,69.49,69.5,23498.0,62.4582,62.4942,62.4133,62.4223,23498.0
2022-04-06 14:50:00,69.52,69.55,69.49,69.53,22687.0,62.4403,62.4672,62.4133,62.4493,22687.0
2022-04-06 14:55:00,69.54,69.6,69.52,69.54,51675.0,62.4582,62.5121,62.4403,62.4582,51675.0
2022-04-06 15:00:00,69.54,69.58,69.5,69.52,47742.0,62.4582,62.4942,62.4223,62.4403,47742.0
2022-04-06 15:05:00,69.5,69.55,69.48,69.54,38630.0,62.4223,62.4672,62.4044,62.4582,38630.0
2022-04-06 15:10:00,69.55,69.59,69.51,69.52,35309.0,62.4672,62.5031,62.4313,62.4403,35309.0
2022-04-06 15:15:00,69.52,69.55,69.48,69.5,27158.0,62.4403,62.4672,62.4044,62.4223,27158.0
2022-04-06 15:20:00,69.51,69.51,69.35,69.37,28254.0,62.4313,62.4313,62.2876,62.3056,28254.0
2022-04-06 15:25:00,69.38,69.38,69.3,69.33,24162.0,62.3145,62.3145,62.2427,62.2696,24162.0
2022-04-06 15:30:00,69.33,69.45,69.32,69.44,42887.0,62.2696,62.3774,62.2606,62.3684,42887.0
2022-04-06 15:35:00,69.44,69.52,69.4,69.49,37010.0,62.3684,62.4403,62.3325,62.4133,37010.0
2022-04-06 15:40:00,69.5,69.61,69.49,69.59,54728.0,62.4223,62.5211,62.4133,62.5031,54728.0
2022-04-06 15:45:00,69.58,69.67,69.55,69.61,60249.0,62.4942,62.575,62.4672,62.5211,60249.0
2022-04-06 15:50:00,69.63,69.71,69.6,69.61,91897.0,62.5391,62.6109,62.5121,62.5211,91897.0
2022-04-06 15:55:00,69.62,69.78,69.61,69.73,184614.0,62.5301,62.6738,62.5211,62.6289,184614.0
2022-04-07 09:30:00,69.37,69.5,69.15,69.25,101102.0,62.7611,62.8787,62.5621,62.6526,101102.0
2022-04-07 09:35:00,69.28,69.48,69.0,69.48,40892.0,62.6797,62.8606,62.4264,62.8606,40892.0
2022-04-07 09:40:00,69.47,69.57,69.31,69.5,55333.0,62.8516,62.9421,62.7068,62.8787,55333.0
2022-04-07 09:45:00,69.52,69.9,69.52,69.78,50503.0,62.8968,63.2406,62.8968,63.1321,50503.0
2022-04-07 09:50:00,69.78,69.83,69.62,69.62,27167.0,63.1321,63.1773,62.9873,62.9873,27167.0
2022-04-07 09:55:00,69.61,69.62,69.47,69.55,34878.0,62.9783,62.9873,62.8516,62.924,34878.0
2022-04-07 10:00:00,69.56,69.72,69.54,69.59,31853.0,62.933,63.0778,62.9149,62.9602,31853.0
2022-04-07 10:05:00,69.57,69.68,69.5,69.5,25003.0,62.9421,63.0416,62.8787,62.8787,25003.0
2022-04-07 10:10:00,69.53,69.6,69.42,69.47,28464.0,62.9059,62.9692,62.8064,62.8516,28464.0
2022-04-07 10:15:00,69.43,69.66,69.4,69.64,29106.0,62.8154,63.0235,62.7883,63.0054,29106.0
2022-04-07 10:20:00,69.62,69.65,69.47,69.48,15215.0,62.9873,63.0144,62.8516,62.8606,15215.0
2022-04-07 10:25:00,69.48,69.49,69.3,69.3,20346.0,62.8606,62.8697,62.6978,62.6978,20346.0
2022-04-07 10:30:00,69.31,69.47,69.31,69.4,20459.0,62.7068,62.8516,62.7068,62.7883,20459.0
2022-04-07 10:35:00,69.39,69.49,69.34,69.41,16364.0,62.7792,62.8697,62.734,62.7973,16364.0
2022-04-07 10:40:00,69.42,69.42,69.29,69.38,8622.0,62.8064,62.8064,62.6887,62.7702,8622.0
2022-04-07 10:45:00,69.4,69.41,69.25,69.25,34934.0,62.7883,62.7973,62.6526,62.6526,34934.0
2022-04-07 10:50:00,69.25,69.3,69.19,69.19,18823.0,62.6526,62.6978,62.5983,62.5983,18823.0
2022-04-07 10:55:00,69.22,69.31,69.22,69.29,17815.0,62.6254,62.7068,62.6254,62.6887,17815.0
2022-04-07 11:00:00,69.3,69.32,69.26,69.29,29078.0,62.6978,62.7159,62.6616,62.6887,29078.0
2022-04-07 11:05:00,69.28,69.34,69.2,69.22,150395.0,62.6797,62.734,62.6073,62.6254,150395.0
2022-04-07 11:10:00,69.23,69.39,69.23,69.3,153997.0,62.6345,62.7792,62.6345,62.6978,153997.0
2022-04-07 11:15:00,69.3,69.53,69.3,69.47,21199.0,62.6978,62.9059,62.6978,62.8516,21199.0
2022-04-07 11:20:00,69.49,69.49,69.23,69.23,18246.0,62.8697,62.8697,62.6345,62.6345,18246.0
2022-04-07 11:25:00,69.26,69.35,69.2,69.27,21067.0,62.6616,62.743,62.6073,62.6706,21067.0
2022-04-07 11:30:00,69.26,69.34,69.21,69.31,14098.0,62.6616,62.734,62.6164,62.7068,14098.0
2022-04-07 11:35:00,69.31,69.48,69.31,69.45,15954.0,62.7068,62.8606,62.7068,62.8335,15954.0
2022-04-07 11:40:00,69.46,69.47,69.42,69.45,13817.0,62.8425,62.8516,62.8064,62.8335,13817.0
2022-04-07 11:45:00,69.47,69.6,69.44,69.57,44622.0,62.8516,62.9692,62.8245,62.9421,44622.0
2022-04-07 11:50:00,69.57,69.68,69.51,69.65,25472.0,62.9421,63.0416,62.8878,63.0144,25472.0
2022-04-07 11:55:00,69.66,69.7,69.62,69.62,15236.0,63.0235,63.0597,62.9873,62.9873,15236.0
2022-04-07 12:00:00,69.64,69.68,69.58,69.58,13948.0,63.0054,63.0416,62.9511,62.9511,13948.0
2022-04-07 12:05:00,69.58,69.62,69.52,69.55,26054.0,62.9511,62.9873,62.8968,62.924,26054.0
2022-04-07 12:10:00,69.54,69.58,69.51,69.56,10471.0,62.9149,62.9511,62.8878,62.933,10471.0
2022-04-07 12:15:00,69.55,69.55,69.45,69.47,18493.0,62.924,62.924,62.8335,62.8516,18493.0
2022-04-07 12:20:00,69.47,69.56,69.46,69.53,10930.0,62.8516,62.933,62.8425,62.9059,10930.0
2022-04-07 12:25:00,69.54,69.57,69.49,69.49,11017.0,62.9149,62.9421,62.8697,62.8697,11017.0
2022-04-07 12:30:00,69.5,69.52,69.42,69.46,13353.0,62.8787,62.8968,62.8064,62.8425,13353.0
2022-04-07 12:35:00,69.48,69.55,69.46,69.54,13362.0,62.8606,62.924,62.8425,62.9149,13362.0
2022-04-07 12:40:00,69.55,69.66,69.55,69.6,13723.0,62.924,63.0235,62.924,62.9692,13723.0
2022-04-07 12:45:00,69.6,69.65,69.52,69.64,40963.0,62.9692,63.0144,62.8968,63.0054,40963.0
2022-04-07 12:50:00,69.65,69.76,69.64,69.67,26064.0,63.0144,63.114,63.0054,63.0325,26064.0
2022-04-07 12:55:00,69.69,69.69,69.59,69.67,6839.0,63.0506,63.0506,62.9602,63.0325,6839.0
2022-04-07 13:00:00,69.66,69.66,69.56,69.58,10063.0,63.0235,63.0235,62.933,62.9511,10063.0
2022-04-07 13:05:00,69.58,69.65,69.57,69.59,9589.0,62.9511,63.0144,62.9421,62.9602,9589.0
2022-04-07 13:10:00,69.59,69.64,69.56,69.64,10887.0,62.9602,63.0054,62.933,63.0054,10887.0
2022-04-07 13:15:00,69.64,69.65,69.6,69.6,10504.0,63.0054,63.0144,62.9692,62.9692,10504.0
2022-04-07 13:20:00,69.57,69.64,69.54,69.62,9862.0,62.9421,63.0054,62.9149,62.9873,9862.0
2022-04-07 13:25:00,69.63,69.64,69.53,69.56,11319.0,62.9963,63.0054,62.9059,62.933,11319.0
2022-04-07 13:30:00,69.56,69.56,69.47,69.49,10424.0,62.933,62.933,62.8516,62.8697,10424.0
2022-04-07 13:35:00,69.5,69.56,69.47,69.53,12667.0,62.8787,62.933,62.8516,62.9059,12667.0
2022-04-07 13:40:00,69.53,69.59,69.52,69.54,20610.0,62.9059,62.9602,62.8968,62.9149,20610.0
2022-04-07 13:45:00,69.55,69.63,69.53,69.63,7704.0,62.924,62.9963,62.9059,62.9963,7704.0
2022-04-07 13:50:00,69.62,69.65,69.52,69.54,22351.0,62.9873,63.0144,62.8968,62.9149,22351.0
2022-04-07 13:55:00,69.54,69.69,69.51,69.69,10640.0,62.9149,63.0506,62.8878,63.0506,10640.0
2022-04-07 14:00:00,69.67,69.69,69.6,69.61,12690.0,63.0325,63.0506,62.9692,62.9783,12690.0
2022-04-07 14:05:00,69.6,69.65,69.58,69.62,8706.0,62.9692,63.0144,62.9511,62.9873,8706.0
2022-04-07 14:10:00,69.62,69.7,69.62,69.64,13427.0,62.9873,63.0597,62.9873,63.0054,13427.0
2022-04-07 14:15:00,69.64,69.72,69.64,69.69,11352.0,63.0054,63.0778,63.0054,63.0506,11352.0
2022-04-07 14:20:00,69.68,69.7,69.59,69.6,11067.0,63.0416,63.0597,62.9602,62.9692,11067.0
2022-04-07 14:25:00,69.6,69.63,69.55,69.56,22857.0,62.9692,62.9963,62.924,62.933,22857.0
2022-04-07 14:30:00,69.55,69.63,69.54,69.56,22130.0,62.924,62.9963,62.9149,62.933,22130.0
2022-04-07 14:35:00,69.56,69.59,69.52,69.56,10462.0,62.933,62.9602,62.8968,62.933,10462.0
2022-04-07 14:40:00,69.58,69.59,69.53,69.58,10153.0,62.9511,62.9602,62.9059,62.9511,10153.0
2022-04-07 14:45:00,69.59,69.66,69.58,69.63,13226.0,62.9602,63.0235,62.9511,62.9963,13226.0
2022-04-07 14:50:00,69.64,69.66,69.58,69.61,18327.0,63.0054,63.0235,62.9511,62.9783,18327.0
2022-04-07 14:55:00,69.62,69.74,69.62,69.74,16573.0,62.9873,63.0959,62.9873,63.0959,16573.0
2022-04-07 15:00:00,69.74,69.76,69.7,69.71,17678.0,63.0959,63.114,63.0597,63.0687,17678.0
2022-04-07 15:05:00,69.71,69.81,69.71,69.8,16223.0,63.0687,63.1592,63.0687,63.1502,16223.0
2022-04-07 15:10:00,69.81,69.81,69.71,69.72,13045.0,63.1592,63.1592,63.0687,63.0778,13045.0
2022-04-07 15:15:00,69.71,69.78,69.7,69.74,20051.0,63.0687,63.1321,63.0597,63.0959,20051.0
2022-04-07 15:20:00,69.74,69.75,69.64,69.67,14153.0,63.0959,63.1049,63.0054,63.0325,14153.0
2022-04-07 15:25:00,69.67,69.72,69.6,69.6,25381.0,63.0325,63.0778,62.9692,62.9692,25381.0
2022-04-07 15:30:00,69.61,69.69,69.61,69.67,25894.0,62.9783,63.0506,62.9783,63.0325,25894.0
2022-04-07 15:35:00,69.67,69.67,69.58,69.63,40562.0,63.0325,63.0325,62.9511,62.9963,40562.0
2022-04-07 15:40:00,69.64,69.69,69.58,69.65,30198.0,63.0054,63.0506,62.9511,63.0144,30198.0
2022-04-07 15:45:00,69.66,69.73,69.63,69.73,43149.0,63.0235,63.0868,62.9963,63.0868,43149.0
2022-04-07 15:50:00,69.75,69.79,69.68,69.78,69389.0,63.1049,63.1411,63.0416,63.1321,69389.0
2022-04-07 15:55:00,69.77,69.77,69.68,69.75,215238.0,63.123,63.123,63.0416,63.1049,215238.0
2022-04-08 09:30:00,69.94,70.24,69.84,69.95,115234.0,63.2768,63.5482,63.1863,63.2859,115234.0
2022-04-08 09:35:00,69.97,70.0,69.72,69.76,35139.0,63.304,63.3311,63.0778,63.114,35139.0
2022-04-08 09:40:00,69.74,69.81,69.56,69.56,46086.0,63.0959,63.1592,62.933,62.933,46086.0
2022-04-08 09:45:00,69.56,69.86,69.35,69.86,61614.0,62.933,63.2044,62.743,63.2044,61614.0
2022-04-08 09:50:00,69.84,69.92,69.79,69.83,38608.0,63.1863,63.2587,63.1411,63.1773,38608.0
2022-04-08 09:55:00,69.82,69.93,69.82,69.92,21034.0,63.1682,63.2678,63.1682,63.2587,21034.0
2022-04-08 10:00:00,69.93,70.08,69.91,70.06,38706.0,63.2678,63.4035,63.2497,63.3854,38706.0
2022-04-08 10:05:00,70.05,70.16,69.96,69.96,29296.0,63.3763,63.4759,63.2949,63.2949,29296.0
2022-04-08 10:10:00,69.95,70.14,69.87,69.91,31210.0,63.2859,63.4578,63.2135,63.2497,31210.0
2022-04-08 10:15:00,69.91,69.97,69.8,69.86,20640.0,63.2497,63.304,63.1502,63.2044,20640.0
2022-04-08 10:20:00,69.89,69.9,69.73,69.87,36173.0,63.2316,63.2406,63.0868,63.2135,36173.0
2022-04-08 10:25:00,69.87,69.89,69.67,69.78,34172.0,63.2135,63.2316,63.0325,63.1321,34172.0
2022-04-08 10:30:00,69.78,69.96,69.78,69.96,14710.0,63.1321,63.2949,63.1321,63.2949,14710.0
2022-04-08 10:35:00,69.96,70.05,69.95,69.97,27780.0,63.2949,63.3763,63.2859,63.304,27780.0
2022-04-08 10:40:00,69.97,70.09,69.95,70.09,10044.0,63.304,63.4125,63.2859,63.4125,10044.0
2022-04-08 10:45:00,70.09,70.23,70.09,70.19,43242.0,63.4125,63.5392,63.4125,63.503,43242.0
2022-04-08 10:50:00,70.19,70.26,70.14,70.23,56752.0,63.503,63.5663,63.4578,63.5392,56752.0
2022-04-08 10:55:00,70.23,70.32,70.22,70.31,35536.0,63.5392,63.6206,63.5301,63.6116,35536.0
2022-04-08 11:00:00,70.33,70.39,70.27,70.27,25392.0,63.6297,63.6839,63.5754,63.5754,25392.0
2022-04-08 11:05:00,70.27,70.27,70.15,70.19,16366.0,63.5754,63.5754,63.4668,63.503,16366.0
2022-04-08 11:10:00,70.2,70.22,70.15,70.22,12591.0,63.512,63.5301,63.4668,63.5301,12591.0
2022-04-08 11:15:00,70.2,70.25,70.15,70.19,25210.0,63.512,63.5573,63.4668,63.503,25210.0
2022-04-08 11:20:00,70.19,70.25,70.17,70.24,18045.0,63.503,63.5573,63.4849,63.5482,18045.0
2022-04-08 11:25:00,70.23,70.34,70.17,70.26,21706.0,63.5392,63.6387,63.4849,63.5663,21706.0
2022-04-08 11:30:00,70.29,70.38,70.28,70.37,26779.0,63.5935,63.6749,63.5844,63.6658,26779.0
2022-04-08 11:35:00,70.37,70.43,70.36,70.41,36435.0,63.6658,63.7201,63.6568,63.702,36435.0
2022-04-08 11:40:00,70.41,70.42,70.35,70.35,21623.0,63.702,63.7111,63.6478,63.6478,21623.0
2022-04-08 11:45:00,70.35,70.36,70.26,70.27,13136.0,63.6478,63.6568,63.5663,63.5754,13136.0
2022-04-08 11:50:00,70.26,70.34,70.26,70.34,12559.0,63.5663,63.6387,63.5663,63.6387,12559.0
2022-04-08 11:55:00,70.35,70.41,70.3,70.32,13027.0,63.6478,63.702,63.6025,63.6206,13027.0
2022-04-08 12:00:00,70.3,70.37,70.25,70.33,12507.0,63.6025,63.6658,63.5573,63.6297,12507.0
2022-04-08 12:05:00,70.34,70.41,70.29,70.34,33889.0,63.6387,63.702,63.5935,63.6387,33889.0
2022-04-08 12:10:00,70.34,70.35,70.23,70.25,8213.0,63.6387,63.6478,63.5392,63.5573,8213.0
2022-04-08 12:15:00,70.22,70.22,70.12,70.16,11224.0,63.5301,63.5301,63.4397,63.4759,11224.0
2022-04-08 12:20:00,70.15,70.25,70.15,70.24,7440.0,63.4668,63.5573,63.4668,63.5482,7440.0
2022-04-08 12:25:00,70.22,70.23,70.15,70.2,9035.0,63.5301,63.5392,63.4668,63.512,9035.0
2022-04-08 12:30:00,70.19,70.2,70.1,70.16,11078.0,63.503,63.512,63.4216,63.4759,11078.0
2022-04-08 12:35:00,70.17,70.22,70.17,70.18,12303.0,63.4849,63.5301,63.4849,63.494,12303.0
2022-04-08 12:40:00,70.18,70.19,70.08,70.15,12952.0,63.494,63.503,63.4035,63.4668,12952.0
2022-04-08 12:45:00,70.15,70.15,70.07,70.11,7368.0,63.4668,63.4668,63.3944,63.4306,7368.0
2022-04-08 12:50:00,70.09,70.09,70.01,70.06,15865.0,63.4125,63.4125,63.3401,63.3854,15865.0
2022-04-08 12:55:00,70.07,70.1,70.0,70.03,12360.0,63.3944,63.4216,63.3311,63.3582,12360.0
2022-04-08 13:00:00,70.04,70.07,69.98,69.98,17238.0,63.3673,63.3944,63.313,63.313,17238.0
2022-04-08 13:05:00,69.98,70.06,69.97,70.02,11704.0,63.313,63.3854,63.304,63.3492,11704.0
2022-04-08 13:10:00,70.03,70.07,70.02,70.06,7410.0,63.3582,63.3944,63.3492,63.3854,7410.0
2022-04-08 13:15:00,70.05,70.1,70.0,70.09,12080.0,63.3763,63.4216,63.3311,63.4125,12080.0
2022-04-08 13:20:00,70.09,70.16,70.07,70.12,9848.0,63.4125,63.4759,63.3944,63.4397,9848.0
2022-04-08 13:25:00,70.11,70.16,70.05,70.16,47883.0,63.4306,63.4759,63.3763,63.4759,47883.0
2022-04-08 13:30:00,70.15,70.19,70.03,70.07,23524.0,63.4668,63.503,63.3582,63.3944,23524.0
2022-04-08 13:35:00,70.08,70.24,70.07,70.22,12722.0,63.4035,63.5482,63.3944,63.5301,12722.0
2022-04-08 13:40:00,70.22,70.22,70.06,70.06,18325.0,63.5301,63.5301,63.3854,63.3854,18325.0
2022-04-08 13:45:00,70.04,70.08,70.03,70.08,19767.0,63.3673,63.4035,63.3582,63.4035,19767.0
2022-04-08 13:50:00,70.06,70.12,70.05,70.1,11837.0,63.3854,63.4397,63.3763,63.4216,11837.0
2022-04-08 13:55:00,70.1,70.16,70.1,70.16,15183.0,63.4216,63.4759,63.4216,63.4759,15183.0
2022-04-08 14:00:00,70.16,70.21,70.1,70.13,25671.0,63.4759,63.5211,63.4216,63.4487,25671.0
2022-04-08 14:05:00,70.12,70.15,70.09,70.14,15084.0,63.4397,63.4668,63.4125,63.4578,15084.0
2022-04-08 14:10:00,70.15,70.17,70.11,70.15,11171.0,63.4668,63.4849,63.4306,63.4668,11171.0
2022-04-08 14:15:00,70.15,70.18,70.11,70.15,13244.0,63.4668,63.494,63.4306,63.4668,13244.0
2022-04-08 14:20:00,70.14,70.16,70.11,70.12,15263.0,63.4578,63.4759,63.4306,63.4397,15263.0
2022-04-08 14:25:00,70.11,70.14,70.04,70.12,16268.0,63.4306,63.4578,63.3673,63.4397,16268.0
2022-04-08 14:30:00,70.1,70.2,70.1,70.15,13001.0,63.4216,63.512,63.4216,63.4668,13001.0
2022-04-08 14:35:00,70.15,70.23,70.14,70.23,13472.0,63.4668,63.5392,63.4578,63.5392,13472.0
2022-04-08 14:40:00,70.23,70.25,70.21,70.25,11551.0,63.5392,63.5573,63.5211,63.5573,11551.0
2022-04-08 14:45:00,70.24,70.3,70.23,70.27,12184.0,63.5482,63.6025,63.5392,63.5754,12184.0
2022-04-08 14:50:00,70.27,70.33,70.26,70.33,10713.0,63.5754,63.6297,63.5663,63.6297,10713.0
2022-04-08 14:55:00,70.33,70.34,70.27,70.28,19788.0,63.6297,63.6387,63.5754,63.5844,19788.0
2022-04-08 15:00:00,70.28,70.35,70.28,70.3,12593.0,63.5844,63.6478,63.5844,63.6025,12593.0
2022-04-08 15:05:00,70.29,70.31,70.25,70.27,18512.0,63.5935,63.6116,63.5573,63.5754,18512.0
2022-04-08 15:10:00,70.28,70.33,70.27,70.32,12047.0,63.5844,63.6297,63.5754,63.6206,12047.0
2022-04-08 15:15:00,70.3,70.34,70.27,70.27,16195.0,63.6025,63.6387,63.5754,63.5754,16195.0
2022-04-08 15:20:00,70.26,70.28,70.2,70.2,22742.0,63.5663,63.5844,63.512,63.512,22742.0
2022-04-08 15:25:00,70.2,70.24,70.16,70.23,26540.0,63.512,63.5482,63.4759,63.5392,26540.0
2022-04-08 15:30:00,70.24,70.26,70.18,70.18,35960.0,63.5482,63.5663,63.494,63.494,35960.0
2022-04-08 15:35:00,70.17,70.23,70.13,70.19,30457.0,63.4849,63.5392,63.4487,63.503,30457.0
2022-04-08 15:40:00,70.19,70.24,70.16,70.24,39603.0,63.503,63.5482,63.4759,63.5482,39603.0
2022-04-08 15:45:00,70.25,70.26,70.15,70.15,41545.0,63.5573,63.5663,63.4668,63.4668,41545.0
2022-04-08 15:50:00,70.15,70.19,70.08,70.14,90909.0,63.4668,63.503,63.4035,63.4578,90909.0
2022-04-08 15:55:00,70.14,70.22,70.11,70.18,244692.0,63.4578,63.5301,63.4306,63.494,244692.0
2022-04-11 09:30:00,70.66,70.94,70.48,70.66,100810.0,63.9282,64.1815,63.7654,63.9282,100810.0
2022-04-11 09:35:00,70.7,70.91,70.32,70.37,83389.0,63.9644,64.1544,63.6206,63.6658,83389.0
2022-04-11 09:40:00,70.37,70.38,70.18,70.27,32392.0,63.6658,63.6749,63.494,63.5754,32392.0
2022-04-11 09:45:00,70.25,70.25,69.93,70.06,27054.0,63.5573,63.5573,63.2678,63.3854,27054.0
2022-04-11 09:50:00,70.11,70.38,70.07,70.38,29343.0,63.4306,63.6749,63.3944,63.6749,29343.0
2022-04-11 09:55:00,70.38,70.45,70.22,70.35,27211.0,63.6749,63.7382,63.5301,63.6478,27211.0
2022-04-11 10:00:00,70.35,70.38,70.0,70.29,29260.0,63.6478,63.6749,63.3311,63.5935,29260.0
2022-04-11 10:05:00,70.37,70.39,70.17,70.36,33073.0,63.6658,63.6839,63.4849,63.6568,33073.0
2022-04-11 10:10:00,70.35,70.48,70.24,70.48,24364.0,63.6478,63.7654,63.5482,63.7654,24364.0
2022-04-11 10:15:00,70.46,70.5,70.32,70.47,26831.0,63.7473,63.7835,63.6206,63.7563,26831.0
2022-04-11 10:20:00,70.46,70.48,70.33,70.45,18866.0,63.7473,63.7654,63.6297,63.7382,18866.0
2022-04-11 10:25:00,70.45,70.58,70.35,70.56,22629.0,63.7382,63.8558,63.6478,63.8377,22629.0
2022-04-11 10:30:00,70.55,70.55,70.2,70.22,17648.0,63.8287,63.8287,63.512,63.5301,17648.0
2022-04-11 10:35:00,70.25,70.59,70.25,70.58,20152.0,63.5573,63.8649,63.5573,63.8558,20152.0
2022-04-11 10:40:00,70.58,70.74,70.55,70.66,19901.0,63.8558,64.0006,63.8287,63.9282,19901.0
2022-04-11 10:45:00,70.64,70.77,70.61,70.69,15490.0,63.9101,64.0277,63.883,63.9554,15490.0
2022-04-11 10:50:00,70.71,70.81,70.68,70.76,13580.0,63.9735,64.0639,63.9463,64.0187,13580.0
2022-04-11 10:55:00,70.67,70.84,70.6,70.82,27035.0,63.9373,64.0911,63.8739,64.073,27035.0
2022-04-11 11:00:00,70.8,70.92,70.75,70.82,20209.0,64.0549,64.1635,64.0096,64.073,20209.0
2022-04-11 11:05:00,70.81,70.82,70.7,70.78,17616.0,64.0639,64.073,63.9644,64.0368,17616.0
2022-04-11 11:10:00,70.77,70.96,70.72,70.85,46584.0,64.0277,64.1996,63.9825,64.1001,46584.0
2022-04-11 11:15:00,70.86,70.91,70.67,70.73,16868.0,64.1092,64.1544,63.9373,63.9916,16868.0
2022-04-11 11:20:00,70.72,70.83,70.72,70.8,11739.0,63.9825,64.082,63.9825,64.0549,11739.0
2022-04-11 11:25:00,70.78,70.78,70.69,70.73,13340.0,64.0368,64.0368,63.9554,63.9916,13340.0
2022-04-11 11:30:00,70.75,70.79,70.62,70.76,20288.0,64.0096,64.0458,63.892,64.0187,20288.0
2022-04-11 11:35:00,70.78,70.78,70.63,70.63,18405.0,64.0368,64.0368,63.9011,63.9011,18405.0
2022-04-11 11:40:00,70.64,70.72,70.61,70.71,12403.0,63.9101,63.9825,63.883,63.9735,12403.0
2022-04-11 11:45:00,70.71,70.76,70.68,70.72,10615.0,63.9735,64.0187,63.9463,63.9825,10615.0
2022-04-11 11:50:00,70.73,70.77,70.64,70.65,13853.0,63.9916,64.0277,63.9101,63.9192,13853.0
2022-04-11 11:55:00,70.66,70.71,70.61,70.63,45959.0,63.9282,63.9735,63.883,63.9011,45959.0
2022-04-11 12:00:00,70.65,70.7,70.58,70.6,16177.0,63.9192,63.9644,63.8558,63.8739,16177.0
2022-04-11 12:05:00,70.62,70.71,70.62,70.68,43629.0,63.892,63.9735,63.892,63.9463,43629.0
2022-04-11 12:10:00,70.7,70.71,70.57,70.71,16699.0,63.9644,63.9735,63.8468,63.9735,16699.0
2022-04-11 12:15:00,70.72,70.77,70.64,70.66,55069.0,63.9825,64.0277,63.9101,63.9282,55069.0
2022-04-11 12:20:00,70.66,70.74,70.66,70.7,18845.0,63.9282,64.0006,63.9282,63.9644,18845.0
2022-04-11 12:25:00,70.69,70.78,70.61,70.74,24271.0,63.9554,64.0368,63.883,64.0006,24271.0
2022-04-11 12:30:00,70.73,70.75,70.67,70.74,9355.0,63.9916,64.0096,63.9373,64.0006,9355.0
2022-04-11 12:35:00,70.73,70.73,70.67,70.68,9124.0,63.9916,63.9916,63.9373,63.9463,9124.0
2022-04-11 12:40:00,70.68,70.72,70.63,70.64,11358.0,63.9463,63.9825,63.9011,63.9101,11358.0
2022-04-11 12:45:00,70.64,70.8,70.6,70.76,31954.0,63.9101,64.0549,63.8739,64.0187,31954.0
2022-04-11 12:50:00,70.76,70.76,70.63,70.66,12956.0,64.0187,64.0187,63.9011,63.9282,12956.0
2022-04-11 12:55:00,70.66,70.67,70.58,70.65,8385.0,63.9282,63.9373,63.8558,63.9192,8385.0
2022-04-11 13:00:00,70.64,70.64,70.5,70.54,11313.0,63.9101,63.9101,63.7835,63.8197,11313.0
2022-04-11 13:05:00,70.52,70.64,70.52,70.58,15352.0,63.8016,63.9101,63.8016,63.8558,15352.0
2022-04-11 13:10:00,70.63,70.69,70.63,70.65,9168.0,63.9011,63.9554,63.9011,63.9192,9168.0
2022-04-11 13:15:00,70.65,70.72,70.61,70.62,9744.0,63.9192,63.9825,63.883,63.892,9744.0
2022-04-11 13:20:00,70.64,70.67,70.52,70.55,40249.0,63.9101,63.9373,63.8016,63.8287,40249.0
2022-04-11 13:25:00,70.53,70.59,70.41,70.45,24639.0,63.8106,63.8649,63.702,63.7382,24639.0
2022-04-11 13:30:00,70.44,70.46,70.36,70.4,11051.0,63.7292,63.7473,63.6568,63.693,11051.0
2022-04-11 13:35:00,70.39,70.56,70.37,70.56,11497.0,63.6839,63.8377,63.6658,63.8377,11497.0
2022-04-11 13:40:00,70.56,70.64,70.54,70.6,13969.0,63.8377,63.9101,63.8197,63.8739,13969.0
2022-04-11 13:45:00,70.59,70.72,70.56,70.72,14447.0,63.8649,63.9825,63.8377,63.9825,14447.0
2022-04-11 13:50:00,70.7,70.7,70.58,70.6,24329.0,63.9644,63.9644,63.8558,63.8739,24329.0
2022-04-11 13:55:00,70.6,70.67,70.56,70.65,19489.0,63.8739,63.9373,63.8377,63.9192,19489.0
2022-04-11 14:00:00,70.63,70.67,70.54,70.57,56901.0,63.9011,63.9373,63.8197,63.8468,56901.0
2022-04-11 14:05:00,70.59,70.7,70.58,70.68,13456.0,63.8649,63.9644,63.8558,63.9463,13456.0
2022-04-11 14:10:00,70.68,70.71,70.58,70.61,14525.0,63.9463,63.9735,63.8558,63.883,14525.0
2022-04-11 14:15:00,70.61,70.77,70.59,70.73,15540.0,63.883,64.0277,63.8649,63.9916,15540.0
2022-04-11 14:20:00,70.74,70.8,70.66,70.71,19492.0,64.0006,64.0549,63.9282,63.9735,19492.0
2022-04-11 14:25:00,70.73,70.77,70.63,70.66,11638.0,63.9916,64.0277,63.9011,63.9282,11638.0
2022-04-11 14:30:00,70.65,70.65,70.57,70.61,17797.0,63.9192,63.9192,63.8468,63.883,17797.0
2022-04-11 14:35:00,70.6,70.72,70.58,70.71,11485.0,63.8739,63.9825,63.8558,63.9735,11485.0
2022-04-11 14:40:00,70.72,70.76,70.65,70.66,18493.0,63.9825,64.0187,63.9192,63.9282,18493.0
2022-04-11 14:45:00,70.66,70.67,70.57,70.63,19672.0,63.9282,63.9373,63.8468,63.9011,19672.0
2022-04-11 14:50:00,70.65,70.71,70.65,70.68,16692.0,63.9192,63.9735,63.9192,63.9463,16692.0
2022-04-11 14:55:00,70.67,70.72,70.67,70.72,15508.0,63.9373,63.9825,63.9373,63.9825,15508.0
2022-04-11 15:00:00,70.71,70.76,70.66,70.69,15782.0,63.9735,64.0187,63.9282,63.9554,15782.0
2022-04-11 15:05:00,70.67,70.71,70.65,70.71,33822.0,63.9373,63.9735,63.9192,63.9735,33822.0
2022-04-11 15:10:00,70.72,70.72,70.58,70.62,17602.0,63.9825,63.9825,63.8558,63.892,17602.0
2022-04-11 15:15:00,70.63,70.64,70.53,70.6,29875.0,63.9011,63.9101,63.8106,63.8739,29875.0
2022-04-11 15:20:00,70.6,70.61,70.53,70.54,22112.0,63.8739,63.883,63.8106,63.8197,22112.0
2022-04-11 15:25:00,70.54,70.6,70.46,70.46,30377.0,63.8197,63.8739,63.7473,63.7473,30377.0
2022-04-11 15:30:00,70.46,70.56,70.42,70.51,49931.0,63.7473,63.8377,63.7111,63.7925,49931.0
2022-04-11 15:35:00,70.5,70.53,70.44,70.48,43845.0,63.7835,63.8106,63.7292,63.7654,43845.0
2022-04-11 15:40:00,70.48,70.53,70.4,70.44,73531.0,63.7654,63.8106,63.693,63.7292,73531.0
2022-04-11 15:45:00,70.45,70.51,70.41,70.45,49606.0,63.7382,63.7925,63.702,63.7382,49606.0
2022-04-11 15:50:00,70.46,70.55,70.31,70.36,64053.0,63.7473,63.8287,63.6116,63.6568,64053.0
2022-04-11 15:55:00,70.37,70.54,70.35,70.54,162994.0,63.6658,63.8197,63.6478,63.8197,162994.0
2022-04-12 09:30:00,70.28,70.81,69.87,70.74,118424.0,63.5844,64.0639,63.2135,64.0006,118424.0
2022-04-12 09:35:00,70.71,70.93,70.39,70.77,74474.0,63.9735,64.1725,63.6839,64.0277,74474.0
2022-04-12 09:40:00,70.75,70.76,70.33,70.39,76930.0,64.0096,64.0187,63.6297,63.6839,76930.0
2022-04-12 09:45:00,70.4,70.67,70.14,70.6,59598.0,63.693,63.9373,63.4578,63.8739,59598.0
2022-04-12 09:50:00,70.58,70.63,70.19,70.25,28891.0,63.8558,63.9011,63.503,63.5573,28891.0
2022-04-12 09:55:00,70.25,70.34,70.13,70.27,21284.0,63.5573,63.6387,63.4487,63.5754,21284.0
2022-04-12 10:00:00,70.26,70.26,70.01,70.06,37878.0,63.5663,63.5663,63.3401,63.3854,37878.0
2022-04-12 10:05:00,70.03,70.1,69.8,69.99,35648.0,63.3582,63.4216,63.1502,63.3221,35648.0
2022-04-12 10:10:00,69.98,70.06,69.82,69.95,49693.0,63.313,63.3854,63.1682,63.2859,49693.0
2022-04-12 10:15:00,69.94,70.06,69.81,69.88,35848.0,63.2768,63.3854,63.1592,63.2225,35848.0
2022-04-12 10:20:00,69.89,70.04,69.88,69.93,50392.0,63.2316,63.3673,63.2225,63.2678,50392.0
2022-04-12 10:25:00,69.92,70.09,69.86,70.09,37783.0,63.2587,63.4125,63.2044,63.4125,37783.0
2022-04-12 10:30:00,70.09,70.13,69.95,69.98,24225.0,63.4125,63.4487,63.2859,63.313,24225.0
2022-04-12 10:35:00,70.01,70.16,70.0,70.08,31463.0,63.3401,63.4759,63.3311,63.4035,31463.0
2022-04-12 10:40:00,70.08,70.24,70.05,70.11,32451.0,63.4035,63.5482,63.3763,63.4306,32451.0
2022-04-12 10:45:00,70.1,70.21,70.05,70.17,38791.0,63.4216,63.5211,63.3763,63.4849,38791.0
2022-04-12 10:50:00,70.18,70.25,70.11,70.18,36321.0,63.494,63.5573,63.4306,63.494,36321.0
2022-04-12 10:55:00,70.2,70.25,70.05,70.11,41023.0,63.512,63.5573,63.3763,63.4306,41023.0
2022-04-12 11:00:00,70.12,70.21,70.08,70.17,22891.0,63.4397,63.5211,63.4035,63.4849,22891.0
2022-04-12 11:05:00,70.17,70.22,70.1,70.17,30099.0,63.4849,63.5301,63.4216,63.4849,30099.0
2022-04-12 11:10:00,70.19,70.21,70.06,70.15,25453.0,63.503,63.5211,63.3854,63.4668,25453.0
2022-04-12 11:15:00,70.16,70.27,70.12,70.24,32185.0,63.4759,63.5754,63.4397,63.5482,32185.0
2022-04-12 11:20:00,70.24,70.35,70.18,70.24,33259.0,63.5482,63.6478,63.494,63.5482,33259.0
2022-04-12 11:25:00,70.24,70.34,70.2,70.28,17791.0,63.5482,63.6387,63.512,63.5844,17791.0
2022-04-12 11:30:00,70.29,70.32,70.22,70.27,16087.0,63.5935,63.6206,63.5301,63.5754,16087.0
2022-04-12 11:35:00,70.28,70.32,70.21,70.23,29067.0,63.5844,63.6206,63.5211,63.5392,29067.0
2022-04-12 11:40:00,70.23,70.32,70.23,70.25,23339.0,63.5392,63.6206,63.5392,63.5573,23339.0
2022-04-12 11:45:00,70.24,70.42,70.23,70.42,71485.0,63.5482,63.7111,63.5392,63.7111,71485.0
2022-04-12 11:50:00,70.42,70.43,70.39,70.42,23846.0,63.7111,63.7201,63.6839,63.7111,23846.0
2022-04-12 11:55:00,70.43,70.56,70.43,70.55,41787.0,63.7201,63.8377,63.7201,63.8287,41787.0
2022-04-12 12:00:00,70.54,70.62,70.52,70.57,13200.0,63.8197,63.892,63.8016,63.8468,13200.0
2022-04-12 12:05:00,70.56,70.64,70.55,70.57,23956.0,63.8377,63.9101,63.8287,63.8468,23956.0
2022-04-12 12:10:00,70.56,70.6,70.54,70.59,17372.0,63.8377,63.8739,63.8197,63.8649,17372.0
2022-04-12 12:15:00,70.61,70.66,70.51,70.51,23480.0,63.883,63.9282,63.7925,63.7925,23480.0
2022-04-12 12:20:00,70.47,70.54,70.45,70.5,12386.0,63.7563,63.8197,63.7382,63.7835,12386.0
2022-04-12 12:25:00,70.49,70.53,70.42,70.48,20910.0,63.7744,63.8106,63.7111,63.7654,20910.0
2022-04-12 12:30:00,70.46,70.5,70.41,70.41,23507.0,63.7473,63.7835,63.702,63.702,23507.0
2022-04-12 12:35:00,70.42,70.55,70.42,70.46,19396.0,63.7111,63.8287,63.7111,63.7473,19396.0
2022-04-12 12:40:00,70.46,70.46,70.33,70.36,11912.0,63.7473,63.7473,63.6297,63.6568,11912.0
2022-04-12 12:45:00,70.37,70.44,70.37,70.44,16417.0,63.6658,63.7292,63.6658,63.7292,16417.0
2022-04-12 12:50:00,70.45,70.45,70.38,70.39,9220.0,63.7382,63.7382,63.6749,63.6839,9220.0
2022-04-12 12:55:00,70.39,70.43,70.39,70.41,13601.0,63.6839,63.7201,63.6839,63.702,13601.0
2022-04-12 13:00:00,70.4,70.43,70.34,70.35,15572.0,63.693,63.7201,63.6387,63.6478,15572.0
2022-04-12 13:05:00,70.35,70.37,70.26,70.33,26215.0,63.6478,63.6658,63.5663,63.6297,26215.0
2022-04-12 13:10:00,70.32,70.33,70.24,70.24,21570.0,63.6206,63.6297,63.5482,63.5482,21570.0
2022-04-12 13:15:00,70.25,70.42,70.24,70.38,10604.0,63.5573,63.7111,63.5482,63.6749,10604.0
2022-04-12 13:20:00,70.38,70.44,70.35,70.42,16316.0,63.6749,63.7292,63.6478,63.7111,16316.0
2022-04-12 13:25:00,70.44,70.44,70.34,70.36,14493.0,63.7292,63.7292,63.6387,63.6568,14493.0
2022-04-12 13:30:00,70.36,70.48,70.34,70.45,16205.0,63.6568,63.7654,63.6387,63.7382,16205.0
2022-04-12 13:35:00,70.45,70.48,70.37,70.37,12538.0,63.7382,63.7654,63.6658,63.6658,12538.0
2022-04-12 13:40:00,70.39,70.4,70.32,70.36,17779.0,63.6839,63.693,63.6206,63.6568,17779.0
2022-04-12 13:45:00,70.36,70.39,70.32,70.38,16821.0,63.6568,63.6839,63.6206,63.6749,16821.0
2022-04-12 13:50:00,70.39,70.43,70.37,70.38,18886.0,63.6839,63.7201,63.6658,63.6749,18886.0
2022-04-12 13:55:00,70.38,70.4,70.32,70.35,31280.0,63.6749,63.693,63.6206,63.6478,31280.0
2022-04-12 14:00:00,70.34,70.44,70.34,70.42,17987.0,63.6387,63.7292,63.6387,63.7111,17987.0
2022-04-12 14:05:00,70.42,70.47,70.33,70.41,15308.0,63.7111,63.7563,63.6297,63.702,15308.0
2022-04-12 14:10:00,70.41,70.49,70.37,70.47,20726.0,63.702,63.7744,63.6658,63.7563,20726.0
2022-04-12 14:15:00,70.48,70.5,70.45,70.49,18643.0,63.7654,63.7835,63.7382,63.7744,18643.0
2022-04-12 14:20:00,70.5,70.59,70.5,70.56,20793.0,63.7835,63.8649,63.7835,63.8377,20793.0
2022-04-12 14:25:00,70.54,70.62,70.54,70.57,16544.0,63.8197,63.892,63.8197,63.8468,16544.0
2022-04-12 14:30:00,70.58,70.59,70.51,70.56,21811.0,63.8558,63.8649,63.7925,63.8377,21811.0
2022-04-12 14:35:00,70.57,70.63,70.55,70.59,20273.0,63.8468,63.9011,63.8287,63.8649,20273.0
2022-04-12 14:40:00,70.6,70.61,70.52,70.55,10508.0,63.8739,63.883,63.8016,63.8287,10508.0
2022-04-12 14:45:00,70.55,70.57,70.47,70.47,15300.0,63.8287,63.8468,63.7563,63.7563,15300.0
2022-04-12 14:50:00,70.47,70.51,70.45,70.49,11435.0,63.7563,63.7925,63.7382,63.7744,11435.0
2022-04-12 14:55:00,70.51,70.55,70.5,70.54,15300.0,63.7925,63.8287,63.7835,63.8197,15300.0
2022-04-12 15:00:00,70.53,70.59,70.53,70.53,24565.0,63.8106,63.8649,63.8106,63.8106,24565.0
2022-04-12 15:05:00,70.5,70.52,70.44,70.45,17588.0,63.7835,63.8016,63.7292,63.7382,17588.0
2022-04-12 15:10:00,70.46,70.48,70.38,70.44,16966.0,63.7473,63.7654,63.6749,63.7292,16966.0
2022-04-12 15:15:00,70.43,70.43,70.33,70.4,28272.0,63.7201,63.7201,63.6297,63.693,28272.0
2022-04-12 15:20:00,70.4,70.46,70.38,70.44,15796.0,63.693,63.7473,63.6749,63.7292,15796.0
2022-04-12 15:25:00,70.43,70.43,70.33,70.37,18970.0,63.7201,63.7201,63.6297,63.6658,18970.0
2022-04-12 15:30:00,70.37,70.47,70.24,70.28,75530.0,63.6658,63.7563,63.5482,63.5844,75530.0
2022-04-12 15:35:00,70.28,70.37,70.21,70.35,34892.0,63.5844,63.6658,63.5211,63.6478,34892.0
2022-04-12 15:40:00,70.35,70.4,70.33,70.37,35469.0,63.6478,63.693,63.6297,63.6658,35469.0
2022-04-12 15:45:00,70.37,70.4,70.29,70.31,60473.0,63.6658,63.693,63.5935,63.6116,60473.0
2022-04-12 15:50:00,70.34,70.4,70.26,70.34,76336.0,63.6387,63.693,63.5663,63.6387,76336.0
2022-04-12 15:55:00,70.34,70.47,70.34,70.42,173212.0,63.6387,63.7563,63.6387,63.7111,173212.0
2022-04-13 09:30:00,70.23,70.51,70.09,70.48,42454.0,63.5392,63.7925,63.4125,63.7654,42454.0
2022-04-13 09:35:00,70.46,70.52,70.25,70.26,34021.0,63.7473,63.8016,63.5573,63.5663,34021.0
2022-04-13 09:40:00,70.21,70.34,70.03,70.03,46607.0,63.5211,63.6387,63.3582,63.3582,46607.0
2022-04-13 09:45:00,70.03,70.07,69.84,70.07,41453.0,63.3582,63.3944,63.1863,63.3944,41453.0
2022-04-13 09:50:00,70.07,70.11,69.9,69.95,38621.0,63.3944,63.4306,63.2406,63.2859,38621.0
2022-04-13 09:55:00,70.01,70.21,69.94,70.05,32440.0,63.3401,63.5211,63.2768,63.3763,32440.0
2022-04-13 10:00:00,70.07,70.15,70.02,70.02,37658.0,63.3944,63.4668,63.3492,63.3492,37658.0
2022-04-13 10:05:00,69.99,70.09,69.99,70.08,25880.0,63.3221,63.4125,63.3221,63.4035,25880.0
2022-04-13 10:10:00,70.06,70.08,69.97,69.97,21107.0,63.3854,63.4035,63.304,63.304,21107.0
2022-04-13 10:15:00,69.97,70.02,69.89,69.98,25808.0,63.304,63.3492,63.2316,63.313,25808.0
2022-04-13 10:20:00,70.0,70.04,69.95,69.98,15676.0,63.3311,63.3673,63.2859,63.313,15676.0
2022-04-13 10:25:00,69.98,70.05,69.95,69.96,18965.0,63.313,63.3763,63.2859,63.2949,18965.0
2022-04-13 10:30:00,69.97,69.97,69.83,69.86,17801.0,63.304,63.304,63.1773,63.2044,17801.0
2022-04-13 10:35:00,69.88,70.0,69.87,69.97,42627.0,63.2225,63.3311,63.2135,63.304,42627.0
2022-04-13 10:40:00,69.97,70.05,69.96,70.01,17437.0,63.304,63.3763,63.2949,63.3401,17437.0
2022-04-13 10:45:00,70.02,70.1,69.99,70.08,26663.0,63.3492,63.4216,63.3221,63.4035,26663.0
2022-04-13 10:50:00,70.06,70.11,70.0,70.1,9730.0,63.3854,63.4306,63.3311,63.4216,9730.0
2022-04-13 10:55:00,70.11,70.24,70.1,70.15,33063.0,63.4306,63.5482,63.4216,63.4668,33063.0
2022-04-13 11:00:00,70.15,70.2,70.04,70.2,21060.0,63.4668,63.512,63.3673,63.512,21060.0
2022-04-13 11:05:00,70.2,70.27,70.12,70.21,23549.0,63.512,63.5754,63.4397,63.5211,23549.0
2022-04-13 11:10:00,70.22,70.25,70.19,70.19,16361.0,63.5301,63.5573,63.503,63.503,16361.0
2022-04-13 11:15:00,70.18,70.25,70.13,70.23,15434.0,63.494,63.5573,63.4487,63.5392,15434.0
2022-04-13 11:20:00,70.22,70.22,70.13,70.14,13559.0,63.5301,63.5301,63.4487,63.4578,13559.0
2022-04-13 11:25:00,70.14,70.32,70.14,70.24,19290.0,63.4578,63.6206,63.4578,63.5482,19290.0
2022-04-13 11:30:00,70.23,70.27,70.16,70.23,16566.0,63.5392,63.5754,63.4759,63.5392,16566.0
2022-04-13 11:35:00,70.23,70.3,70.2,70.21,13075.0,63.5392,63.6025,63.512,63.5211,13075.0
2022-04-13 11:40:00,70.2,70.23,70.17,70.21,7489.0,63.512,63.5392,63.4849,63.5211,7489.0
2022-04-13 11:45:00,70.17,70.19,70.15,70.16,9548.0,63.4849,63.503,63.4668,63.4759,9548.0
2022-04-13 11:50:00,70.15,70.15,70.07,70.1,20586.0,63.4668,63.4668,63.3944,63.4216,20586.0
2022-04-13 11:55:00,70.11,70.11,70.02,70.02,19318.0,63.4306,63.4306,63.3492,63.3492,19318.0
2022-04-13 12:00:00,70.02,70.08,69.97,69.97,11178.0,63.3492,63.4035,63.304,63.304,11178.0
2022-04-13 12:05:00,69.97,70.0,69.95,69.99,10750.0,63.304,63.3311,63.2859,63.3221,10750.0
2022-04-13 12:10:00,70.0,70.04,69.98,70.0,24380.0,63.3311,63.3673,63.313,63.3311,24380.0
2022-04-13 12:15:00,70.01,70.14,70.0,70.14,17051.0,63.3401,63.4578,63.3311,63.4578,17051.0
2022-04-13 12:20:00,70.16,70.23,70.1,70.13,21291.0,63.4759,63.5392,63.4216,63.4487,21291.0
2022-04-13 12:25:00,70.12,70.14,70.09,70.13,17235.0,63.4397,63.4578,63.4125,63.4487,17235.0
2022-04-13 12:30:00,70.15,70.21,70.15,70.19,11623.0,63.4668,63.5211,63.4668,63.503,11623.0
2022-04-13 12:35:00,70.19,70.25,70.19,70.2,36745.0,63.503,63.5573,63.503,63.512,36745.0
2022-04-13 12:40:00,70.21,70.31,70.21,70.31,17626.0,63.5211,63.6116,63.5211,63.6116,17626.0
2022-04-13 12:45:00,70.32,70.33,70.29,70.3,8223.0,63.6206,63.6297,63.5935,63.6025,8223.0
2022-04-13 12:50:00,70.29,70.3,70.24,70.24,18328.0,63.5935,63.6025,63.5482,63.5482,18328.0
2022-04-13 12:55:00,70.26,70.26,70.19,70.21,17683.0,63.5663,63.5663,63.503,63.5211,17683.0
2022-04-13 13:00:00,70.2,70.35,70.2,70.35,12611.0,63.512,63.6478,63.512,63.6478,12611.0
2022-04-13 13:05:00,70.35,70.37,70.31,70.31,11208.0,63.6478,63.6658,63.6116,63.6116,11208.0
2022-04-13 13:10:00,70.31,70.32,70.26,70.26,10572.0,63.6116,63.6206,63.5663,63.5663,10572.0
2022-04-13 13:15:00,70.26,70.35,70.22,70.34,10881.0,63.5663,63.6478,63.5301,63.6387,10881.0
2022-04-13 13:20:00,70.34,70.37,70.3,70.33,11018.0,63.6387,63.6658,63.6025,63.6297,11018.0
2022-04-13 13:25:00,70.33,70.33,70.27,70.28,13002.0,63.6297,63.6297,63.5754,63.5844,13002.0
2022-04-13 13:30:00,70.29,70.33,70.25,70.27,8198.0,63.5935,63.6297,63.5573,63.5754,8198.0
2022-04-13 13:35:00,70.27,70.33,70.2,70.32,11569.0,63.5754,63.6297,63.512,63.6206,11569.0
2022-04-13 13:40:00,70.33,70.36,70.32,70.34,7297.0,63.6297,63.6568,63.6206,63.6387,7297.0
2022-04-13 13:45:00,70.34,70.35,70.28,70.31,13687.0,63.6387,63.6478,63.5844,63.6116,13687.0
2022-04-13 13:50:00,70.3,70.37,70.3,70.36,15281.0,63.6025,63.6658,63.6025,63.6568,15281.0
2022-04-13 13:55:00,70.36,70.43,70.36,70.42,8924.0,63.6568,63.7201,63.6568,63.7111,8924.0
2022-04-13 14:00:00,70.41,70.42,70.37,70.4,16760.0,63.702,63.7111,63.6658,63.693,16760.0
2022-04-13 14:05:00,70.4,70.45,70.4,70.42,15115.0,63.693,63.7382,63.693,63.7111,15115.0
2022-04-13 14:10:00,70.42,70.47,70.4,70.45,15443.0,63.7111,63.7563,63.693,63.7382,15443.0
2022-04-13 14:15:00,70.44,70.49,70.44,70.48,9999.0,63.7292,63.7744,63.7292,63.7654,9999.0
2022-04-13 14:20:00,70.49,70.5,70.47,70.5,21004.0,63.7744,63.7835,63.7563,63.7835,21004.0
2022-04-13 14:25:00,70.5,70.5,70.45,70.46,16580.0,63.7835,63.7835,63.7382,63.7473,16580.0
2022-04-13 14:30:00,70.47,70.49,70.37,70.39,25313.0,63.7563,63.7744,63.6658,63.6839,25313.0
2022-04-13 14:35:00,70.4,70.48,70.38,70.48,15361.0,63.693,63.7654,63.6749,63.7654,15361.0
2022-04-13 14:40:00,70.46,70.51,70.46,70.49,16536.0,63.7473,63.7925,63.7473,63.7744,16536.0
2022-04-13 14:45:00,70.48,70.54,70.48,70.53,29457.0,63.7654,63.8197,63.7654,63.8106,29457.0
2022-04-13 14:50:00,70.52,70.53,70.49,70.49,15191.0,63.8016,63.8106,63.7744,63.7744,15191.0
2022-04-13 14:55:00,70.49,70.54,70.48,70.5,22433.0,63.7744,63.8197,63.7654,63.7835,22433.0
2022-04-13 15:00:00,70.49,70.51,70.46,70.5,18234.0,63.7744,63.7925,63.7473,63.7835,18234.0
2022-04-13 15:05:00,70.5,70.57,70.49,70.55,25943.0,63.7835,63.8468,63.7744,63.8287,25943.0
2022-04-13 15:10:00,70.55,70.58,70.5,70.51,34071.0,63.8287,63.8558,63.7835,63.7925,34071.0
2022-04-13 15:15:00,70.52,70.54,70.49,70.54,22572.0,63.8016,63.8197,63.7744,63.8197,22572.0
2022-04-13 15:20:00,70.54,70.58,70.53,70.56,16606.0,63.8197,63.8558,63.8106,63.8377,16606.0
2022-04-13 15:25:00,70.57,70.61,70.56,70.57,18145.0,63.8468,63.883,63.8377,63.8468,18145.0
2022-04-13 15:30:00,70.58,70.66,70.58,70.66,28499.0,63.8558,63.9282,63.8558,63.9282,28499.0
2022-04-13 15:35:00,70.65,70.67,70.6,70.66,26628.0,63.9192,63.9373,63.8739,63.9282,26628.0
2022-04-13 15:40:00,70.65,70.69,70.63,70.68,37755.0,63.9192,63.9554,63.9011,63.9463,37755.0
2022-04-13 15:45:00,70.68,70.75,70.67,70.73,53349.0,63.9463,64.0096,63.9373,63.9916,53349.0
2022-04-13 15:50:00,70.72,70.72,70.64,70.7,77963.0,63.9825,63.9825,63.9101,63.9644,77963.0
2022-04-13 15:55:00,70.69,70.74,70.64,70.68,168150.0,63.9554,64.0006,63.9101,63.9463,168150.0
2022-04-14 09:30:00,71.0,71.12,70.88,70.99,212684.0,64.2358,64.3444,64.1273,64.2268,212684.0
2022-04-14 09:35:00,71.0,71.13,70.88,70.91,47193.0,64.2358,64.3534,64.1273,64.1544,47193.0
2022-04-14 09:40:00,70.9,70.9,70.65,70.74,46634.0,64.1454,64.1454,63.9192,64.0006,46634.0
2022-04-14 09:45:00,70.74,70.89,70.71,70.89,34153.0,64.0006,64.1363,63.9735,64.1363,34153.0
2022-04-14 09:50:00,70.87,70.89,70.64,70.67,20594.0,64.1182,64.1363,63.9101,63.9373,20594.0
2022-04-14 09:55:00,70.66,70.72,70.59,70.63,23871.0,63.9282,63.9825,63.8649,63.9011,23871.0
2022-04-14 10:00:00,70.62,70.75,70.61,70.68,28204.0,63.892,64.0096,63.883,63.9463,28204.0
2022-04-14 10:05:00,70.68,70.75,70.55,70.63,33073.0,63.9463,64.0096,63.8287,63.9011,33073.0
2022-04-14 10:10:00,70.64,70.73,70.56,70.67,33638.0,63.9101,63.9916,63.8377,63.9373,33638.0
2022-04-14 10:15:00,70.67,70.75,70.6,70.68,22019.0,63.9373,64.0096,63.8739,63.9463,22019.0
2022-04-14 10:20:00,70.68,70.77,70.68,70.7,15474.0,63.9463,64.0277,63.9463,63.9644,15474.0
2022-04-14 10:25:00,70.71,70.74,70.66,70.73,14854.0,63.9735,64.0006,63.9282,63.9916,14854.0
2022-04-14 10:30:00,70.73,70.85,70.71,70.81,23718.0,63.9916,64.1001,63.9735,64.0639,23718.0
2022-04-14 10:35:00,70.8,70.91,70.78,70.91,26536.0,64.0549,64.1544,64.0368,64.1544,26536.0
2022-04-14 10:40:00,70.92,71.03,70.87,70.94,39244.0,64.1635,64.263,64.1182,64.1815,39244.0
2022-04-14 10:45:00,70.95,71.04,70.92,70.99,81062.0,64.1906,64.272,64.1635,64.2268,81062.0
2022-04-14 10:50:00,70.98,71.04,70.85,70.87,60946.0,64.2177,64.272,64.1001,64.1182,60946.0
2022-04-14 10:55:00,70.87,70.97,70.85,70.93,102268.0,64.1182,64.2087,64.1001,64.1725,102268.0
2022-04-14 11:00:00,70.94,70.94,70.82,70.87,44158.0,64.1815,64.1815,64.073,64.1182,44158.0
2022-04-14 11:05:00,70.87,70.95,70.86,70.95,42822.0,64.1182,64.1906,64.1092,64.1906,42822.0
2022-04-14 11:10:00,70.95,71.0,70.9,70.91,34112.0,64.1906,64.2358,64.1454,64.1544,34112.0
2022-04-14 11:15:00,70.91,70.91,70.77,70.83,16844.0,64.1544,64.1544,64.0277,64.082,16844.0
2022-04-14 11:20:00,70.81,70.86,70.74,70.86,19393.0,64.0639,64.1092,64.0006,64.1092,19393.0
2022-04-14 11:25:00,70.86,70.9,70.78,70.82,20562.0,64.1092,64.1454,64.0368,64.073,20562.0
2022-04-14 11:30:00,70.82,70.91,70.82,70.88,14139.0,64.073,64.1544,64.073,64.1273,14139.0
2022-04-14 11:35:00,70.88,70.92,70.83,70.84,17732.0,64.1273,64.1635,64.082,64.0911,17732.0
2022-04-14 11:40:00,70.83,70.95,70.82,70.91,22637.0,64.082,64.1906,64.073,64.1544,22637.0
2022-04-14 11:45:00,70.93,71.0,70.88,70.89,20824.0,64.1725,64.2358,64.1273,64.1363,20824.0
2022-04-14 11:50:00,70.88,70.94,70.85,70.94,16719.0,64.1273,64.1815,64.1001,64.1815,16719.0
2022-04-14 11:55:00,70.92,70.99,70.91,70.96,13050.0,64.1635,64.2268,64.1544,64.1996,13050.0
2022-04-14 12:00:00,70.96,71.04,70.91,71.04,19702.0,64.1996,64.272,64.1544,64.272,19702.0
2022-04-14 12:05:00,71.04,71.05,70.96,71.0,26287.0,64.272,64.2811,64.1996,64.2358,26287.0
2022-04-14 12:10:00,70.99,71.01,70.93,71.0,20303.0,64.2268,64.2449,64.1725,64.2358,20303.0
2022-04-14 12:15:00,71.0,71.02,70.98,70.98,17227.0,64.2358,64.2539,64.2177,64.2177,17227.0
2022-04-14 12:20:00,70.98,70.99,70.86,70.88,40257.0,64.2177,64.2268,64.1092,64.1273,40257.0
2022-04-14 12:25:00,70.89,70.95,70.83,70.9,99674.0,64.1363,64.1906,64.082,64.1454,99674.0
2022-04-14 12:30:00,70.87,70.9,70.81,70.81,24559.0,64.1182,64.1454,64.0639,64.0639,24559.0
2022-04-14 12:35:00,70.82,70.89,70.81,70.89,18193.0,64.073,64.1363,64.0639,64.1363,18193.0
2022-04-14 12:40:00,70.9,70.92,70.85,70.89,18985.0,64.1454,64.1635,64.1001,64.1363,18985.0
2022-04-14 12:45:00,70.89,70.94,70.86,70.92,77555.0,64.1363,64.1815,64.1092,64.1635,77555.0
2022-04-14 12:50:00,70.92,71.04,70.91,70.98,25693.0,64.1635,64.272,64.1544,64.2177,25693.0
2022-04-14 12:55:00,70.96,71.1,70.96,71.07,26359.0,64.1996,64.3263,64.1996,64.2992,26359.0
2022-04-14 13:00:00,71.08,71.1,70.96,70.97,11040.0,64.3082,64.3263,64.1996,64.2087,11040.0
2022-04-14 13:05:00,70.97,71.02,70.94,70.99,26385.0,64.2087,64.2539,64.1815,64.2268,26385.0
2022-04-14 13:10:00,71.0,71.08,70.99,71.05,14036.0,64.2358,64.3082,64.2268,64.2811,14036.0
2022-04-14 13:15:00,71.07,71.12,71.07,71.09,19534.0,64.2992,64.3444,64.2992,64.3173,19534.0
2022-04-14 13:20:00,71.08,71.09,70.93,70.98,24909.0,64.3082,64.3173,64.1725,64.2177,24909.0
2022-04-14 13:25:00,70.99,71.01,70.95,71.0,13270.0,64.2268,64.2449,64.1906,64.2358,13270.0
2022-04-14 13:30:00,71.0,71.02,70.96,71.02,10024.0,64.2358,64.2539,64.1996,64.2539,10024.0
2022-04-14 13:35:00,71.02,71.06,70.99,71.04,17545.0,64.2539,64.2901,64.2268,64.272,17545.0
2022-04-14 13:40:00,71.03,71.11,71.03,71.11,19134.0,64.263,64.3354,64.263,64.3354,19134.0
2022-04-14 13:45:00,71.1,71.15,71.1,71.12,12424.0,64.3263,64.3715,64.3263,64.3444,12424.0
2022-04-14 13:50:00,71.12,71.13,71.1,71.12,17192.0,64.3444,64.3534,64.3263,64.3444,17192.0
2022-04-14 13:55:00,71.12,71.16,71.12,71.14,19841.0,64.3444,64.3806,64.3444,64.3625,19841.0
2022-04-14 14:00:00,71.14,71.23,71.12,71.2,35167.0,64.3625,64.4439,64.3444,64.4168,35167.0
2022-04-14 14:05:00,71.21,71.22,71.14,71.17,23126.0,64.4258,64.4349,64.3625,64.3896,23126.0
2022-04-14 14:10:00,71.17,71.24,71.12,71.15,26966.0,64.3896,64.453,64.3444,64.3715,26966.0
2022-04-14 14:15:00,71.17,71.19,71.12,71.15,19416.0,64.3896,64.4077,64.3444,64.3715,19416.0
2022-04-14 14:20:00,71.14,71.16,71.06,71.08,16832.0,64.3625,64.3806,64.2901,64.3082,16832.0
2022-04-14 14:25:00,71.08,71.16,71.06,71.16,17671.0,64.3082,64.3806,64.2901,64.3806,17671.0
2022-04-14 14:30:00,71.16,71.2,71.09,71.11,18552.0,64.3806,64.4168,64.3173,64.3354,18552.0
2022-04-14 14:35:00,71.1,71.18,71.09,71.14,15652.0,64.3263,64.3987,64.3173,64.3625,15652.0
2022-04-14 14:40:00,71.14,71.21,71.14,71.2,14809.0,64.3625,64.4258,64.3625,64.4168,14809.0
2022-04-14 14:45:00,71.21,71.22,71.13,71.2,21900.0,64.4258,64.4349,64.3534,64.4168,21900.0
2022-04-14 14:50:00,71.2,71.21,71.1,71.16,22030.0,64.4168,64.4258,64.3263,64.3806,22030.0
2022-04-14 14:55:00,71.15,71.19,71.11,71.17,21256.0,64.3715,64.4077,64.3354,64.3896,21256.0
2022-04-14 15:00:00,71.16,71.17,71.11,71.13,18535.0,64.3806,64.3896,64.3354,64.3534,18535.0
2022-04-14 15:05:00,71.13,71.14,71.04,71.06,33778.0,64.3534,64.3625,64.272,64.2901,33778.0
2022-04-14 15:10:00,71.06,71.11,71.01,71.03,36074.0,64.2901,64.3354,64.2449,64.263,36074.0
2022-04-14 15:15:00,71.02,71.14,71.01,71.14,31018.0,64.2539,64.3625,64.2449,64.3625,31018.0
2022-04-14 15:20:00,71.15,71.2,71.11,71.15,34348.0,64.3715,64.4168,64.3354,64.3715,34348.0
2022-04-14 15:25:00,71.15,71.16,71.1,71.14,30300.0,64.3715,64.3806,64.3263,64.3625,30300.0
2022-04-14 15:30:00,71.13,71.16,71.06,71.08,47868.0,64.3534,64.3806,64.2901,64.3082,47868.0
2022-04-14 15:35:00,71.07,71.2,71.06,71.11,59717.0,64.2992,64.4168,64.2901,64.3354,59717.0
2022-04-14 15:40:00,71.12,71.15,71.08,71.12,47082.0,64.3444,64.3715,64.3082,64.3444,47082.0
2022-04-14 15:45:00,71.11,71.11,71.0,71.07,79383.0,64.3354,64.3354,64.2358,64.2992,79383.0
2022-04-14 15:50:00,71.08,71.17,71.01,71.08,110410.0,64.3082,64.3896,64.2449,64.3082,110410.0
2022-04-14 15:55:00,71.08,71.15,70.81,70.91,390434.0,64.3082,64.3715,64.0639,64.1544,390434.0
2022-04-18 09:30:00,70.95,71.14,70.85,71.07,83962.0,64.1906,64.3625,64.1001,64.2992,83962.0
2022-04-18 09:35:00,71.06,71.3,71.03,71.23,19214.0,64.2901,64.5072,64.263,64.4439,19214.0
2022-04-18 09:40:00,71.21,71.28,71.04,71.25,23355.0,64.4258,64.4892,64.272,64.462,23355.0
2022-04-18 09:45:00,71.28,71.28,71.16,71.16,10808.0,64.4892,64.4892,64.3806,64.3806,10808.0
2022-04-18 09:50:00,71.16,71.24,71.12,71.2,10427.0,64.3806,64.453,64.3444,64.4168,10427.0
2022-04-18 09:55:00,71.2,71.21,71.0,71.05,24665.0,64.4168,64.4258,64.2358,64.2811,24665.0
2022-04-18 10:00:00,71.05,71.05,70.8,70.8,22550.0,64.2811,64.2811,64.0549,64.0549,22550.0
2022-04-18 10:05:00,70.83,70.92,70.75,70.77,20882.0,64.082,64.1635,64.0096,64.0277,20882.0
2022-04-18 10:10:00,70.78,70.94,70.76,70.87,19704.0,64.0368,64.1815,64.0187,64.1182,19704.0
2022-04-18 10:15:00,70.88,70.9,70.74,70.74,14300.0,64.1273,64.1454,64.0006,64.0006,14300.0
2022-04-18 10:20:00,70.77,70.81,70.71,70.74,25721.0,64.0277,64.0639,63.9735,64.0006,25721.0
2022-04-18 10:25:00,70.75,70.76,70.61,70.62,17419.0,64.0096,64.0187,63.883,63.892,17419.0
2022-04-18 10:30:00,70.62,70.86,70.61,70.86,33758.0,63.892,64.1092,63.883,64.1092,33758.0
2022-04-18 10:35:00,70.88,71.04,70.88,70.9,13519.0,64.1273,64.272,64.1273,64.1454,13519.0
2022-04-18 10:40:00,70.91,70.98,70.87,70.88,14602.0,64.1544,64.2177,64.1182,64.1273,14602.0
2022-04-18 10:45:00,70.87,70.88,70.78,70.78,16782.0,64.1182,64.1273,64.0368,64.0368,16782.0
2022-04-18 10:50:00,70.79,70.8,70.73,70.75,11836.0,64.0458,64.0549,63.9916,64.0096,11836.0
2022-04-18 10:55:00,70.77,70.79,70.69,70.77,11273.0,64.0277,64.0458,63.9554,64.0277,11273.0
2022-04-18 11:00:00,70.76,70.78,70.73,70.77,11987.0,64.0187,64.0368,63.9916,64.0277,11987.0
2022-04-18 11:05:00,70.76,70.8,70.67,70.76,15404.0,64.0187,64.0549,63.9373,64.0187,15404.0
2022-04-18 11:10:00,70.74,70.84,70.65,70.83,11787.0,64.0006,64.0911,63.9192,64.082,11787.0
2022-04-18 11:15:00,70.84,70.88,70.8,70.87,27963.0,64.0911,64.1273,64.0549,64.1182,27963.0
2022-04-18 11:20:00,70.87,70.91,70.81,70.83,10851.0,64.1182,64.1544,64.0639,64.082,10851.0
2022-04-18 11:25:00,70.82,70.82,70.74,70.82,13967.0,64.073,64.073,64.0006,64.073,13967.0
2022-04-18 11:30:00,70.82,70.91,70.8,70.83,11523.0,64.073,64.1544,64.0549,64.082,11523.0
2022-04-18 11:35:00,70.83,70.83,70.75,70.8,9883.0,64.082,64.082,64.0096,64.0549,9883.0
2022-04-18 11:40:00,70.8,70.84,70.76,70.84,6829.0,64.0549,64.0911,64.0187,64.0911,6829.0
2022-04-18 11:45:00,70.83,70.85,70.78,70.8,12927.0,64.082,64.1001,64.0368,64.0549,12927.0
2022-04-18 11:50:00,70.81,70.85,70.77,70.82,22604.0,64.0639,64.1001,64.0277,64.073,22604.0
2022-04-18 11:55:00,70.82,70.86,70.81,70.82,20553.0,64.073,64.1092,64.0639,64.073,20553.0
2022-04-18 12:00:00,70.84,70.95,70.83,70.9,6823.0,64.0911,64.1906,64.082,64.1454,6823.0
2022-04-18 12:05:00,70.89,70.92,70.83,70.89,13525.0,64.1363,64.1635,64.082,64.1363,13525.0
2022-04-18 12:10:00,70.89,70.97,70.88,70.94,15586.0,64.1363,64.2087,64.1273,64.1815,15586.0
2022-04-18 12:15:00,70.95,71.01,70.92,70.98,20517.0,64.1906,64.2449,64.1635,64.2177,20517.0
2022-04-18 12:20:00,70.98,71.05,70.97,71.02,54834.0,64.2177,64.2811,64.2087,64.2539,54834.0
2022-04-18 12:25:00,71.02,71.02,70.89,70.92,9379.0,64.2539,64.2539,64.1363,64.1635,9379.0
2022-04-18 12:30:00,70.92,70.92,70.86,70.88,12182.0,64.1635,64.1635,64.1092,64.1273,12182.0
2022-04-18 12:35:00,70.88,70.91,70.85,70.89,19494.0,64.1273,64.1544,64.1001,64.1363,19494.0
2022-04-18 12:40:00,70.9,70.9,70.8,70.83,16618.0,64.1454,64.1454,64.0549,64.082,16618.0
2022-04-18 12:45:00,70.84,70.87,70.83,70.84,8419.0,64.0911,64.1182,64.082,64.0911,8419.0
2022-04-18 12:50:00,70.85,70.94,70.85,70.94,6586.0,64.1001,64.1815,64.1001,64.1815,6586.0
2022-04-18 12:55:00,70.92,70.98,70.91,70.98,10729.0,64.1635,64.2177,64.1544,64.2177,10729.0
2022-04-18 13:00:00,70.96,71.03,70.92,70.99,13395.0,64.1996,64.263,64.1635,64.2268,13395.0
2022-04-18 13:05:00,70.98,71.0,70.93,70.93,15070.0,64.2177,64.2358,64.1725,64.1725,15070.0
2022-04-18 13:10:00,70.93,70.96,70.9,70.91,10113.0,64.1725,64.1996,64.1454,64.1544,10113.0
2022-04-18 13:15:00,70.9,70.92,70.82,70.82,13256.0,64.1454,64.1635,64.073,64.073,13256.0
2022-04-18 13:20:00,70.82,70.9,70.79,70.88,32244.0,64.073,64.1454,64.0458,64.1273,32244.0
2022-04-18 13:25:00,70.87,70.99,70.87,70.99,45108.0,64.1182,64.2268,64.1182,64.2268,45108.0
2022-04-18 13:30:00,70.97,70.99,70.93,70.96,16736.0,64.2087,64.2268,64.1725,64.1996,16736.0
2022-04-18 13:35:00,70.97,71.05,70.96,70.98,12833.0,64.2087,64.2811,64.1996,64.2177,12833.0
2022-04-18 13:40:00,71.0,71.06,70.95,70.96,17293.0,64.2358,64.2901,64.1906,64.1996,17293.0
2022-04-18 13:45:00,70.96,70.99,70.92,70.97,15393.0,64.1996,64.2268,64.1635,64.2087,15393.0
2022-04-18 13:50:00,70.96,70.96,70.81,70.84,25319.0,64.1996,64.1996,64.0639,64.0911,25319.0
2022-04-18 13:55:00,70.84,70.89,70.75,70.77,19223.0,64.0911,64.1363,64.0096,64.0277,19223.0
2022-04-18 14:00:00,70.77,70.81,70.73,70.81,20680.0,64.0277,64.0639,63.9916,64.0639,20680.0
2022-04-18 14:05:00,70.81,70.88,70.8,70.82,9197.0,64.0639,64.1273,64.0549,64.073,9197.0
2022-04-18 14:10:00,70.83,70.88,70.8,70.82,7873.0,64.082,64.1273,64.0549,64.073,7873.0
2022-04-18 14:15:00,70.81,70.81,70.71,70.75,48293.0,64.0639,64.0639,63.9735,64.0096,48293.0
2022-04-18 14:20:00,70.75,70.79,70.72,70.79,10988.0,64.0096,64.0458,63.9825,64.0458,10988.0
2022-04-18 14:25:00,70.81,70.82,70.68,70.7,16849.0,64.0639,64.073,63.9463,63.9644,16849.0
2022-04-18 14:30:00,70.69,70.79,70.68,70.72,26686.0,63.9554,64.0458,63.9463,63.9825,26686.0
2022-04-18 14:35:00,70.71,70.8,70.69,70.76,13841.0,63.9735,64.0549,63.9554,64.0187,13841.0
2022-04-18 14:40:00,70.76,70.77,70.68,70.71,7639.0,64.0187,64.0277,63.9463,63.9735,7639.0
2022-04-18 14:45:00,70.72,70.8,70.71,70.8,18726.0,63.9825,64.0549,63.9735,64.0549,18726.0
2022-04-18 14:50:00,70.81,70.93,70.8,70.93,24695.0,64.0639,64.1725,64.0549,64.1725,24695.0
2022-04-18 14:55:00,70.94,70.96,70.83,70.92,41348.0,64.1815,64.1996,64.082,64.1635,41348.0
2022-04-18 15:00:00,70.91,70.95,70.88,70.9,27240.0,64.1544,64.1906,64.1273,64.1454,27240.0
2022-04-18 15:05:00,70.9,70.9,70.82,70.84,16267.0,64.1454,64.1454,64.073,64.0911,16267.0
2022-04-18 15:10:00,70.85,70.9,70.79,70.81,28241.0,64.1001,64.1454,64.0458,64.0639,28241.0
2022-04-18 15:15:00,70.81,70.9,70.81,70.87,17866.0,64.0639,64.1454,64.0639,64.1182,17866.0
2022-04-18 15:20:00,70.87,70.89,70.65,70.67,64021.0,64.1182,64.1363,63.9192,63.9373,64021.0
2022-04-18 15:25:00,70.67,70.73,70.61,70.73,25033.0,63.9373,63.9916,63.883,63.9916,25033.0
2022-04-18 15:30:00,70.73,70.74,70.57,70.6,38482.0,63.9916,64.0006,63.8468,63.8739,38482.0
2022-04-18 15:35:00,70.6,70.65,70.58,70.63,29722.0,63.8739,63.9192,63.8558,63.9011,29722.0
2022-04-18 15:40:00,70.64,70.71,70.6,70.65,38675.0,63.9101,63.9735,63.8739,63.9192,38675.0
2022-04-18 15:45:00,70.64,70.72,70.62,70.69,40481.0,63.9101,63.9825,63.892,63.9554,40481.0
2022-04-18 15:50:00,70.7,70.79,70.66,70.77,61128.0,63.9644,64.0458,63.9282,64.0277,61128.0
2022-04-18 15:55:00,70.76,70.85,70.74,70.85,187177.0,64.0187,64.1001,64.0006,64.1001,187177.0
2022-04-19 09:30:00,70.9,71.13,70.82,71.02,67593.0,64.1454,64.3534,64.073,64.2539,67593.0
2022-04-19 09:35:00,71.0,71.27,71.0,71.13,30548.0,64.2358,64.4801,64.2358,64.3534,30548.0
2022-04-19 09:40:00,71.1,71.18,71.06,71.16,27971.0,64.3263,64.3987,64.2901,64.3806,27971.0
2022-04-19 09:45:00,71.14,71.32,71.13,71.21,22466.0,64.3625,64.5253,64.3534,64.4258,22466.0
2022-04-19 09:50:00,71.25,71.29,71.12,71.17,23183.0,64.462,64.4982,64.3444,64.3896,23183.0
2022-04-19 09:55:00,71.15,71.26,71.12,71.23,14259.0,64.3715,64.4711,64.3444,64.4439,14259.0
2022-04-19 10:00:00,71.26,71.32,71.17,71.19,31161.0,64.4711,64.5253,64.3896,64.4077,31161.0
2022-04-19 10:05:00,71.21,71.35,71.21,71.35,23310.0,64.4258,64.5525,64.4258,64.5525,23310.0
2022-04-19 10:10:00,71.36,71.37,71.3,71.34,24796.0,64.5615,64.5706,64.5072,64.5434,24796.0
2022-04-19 10:15:00,71.33,71.35,71.15,71.19,35572.0,64.5344,64.5525,64.3715,64.4077,35572.0
2022-04-19 10:20:00,71.23,71.3,71.23,71.28,19626.0,64.4439,64.5072,64.4439,64.4892,19626.0
2022-04-19 10:25:00,71.28,71.41,71.27,71.41,20120.0,64.4892,64.6068,64.4801,64.6068,20120.0
2022-04-19 10:30:00,71.43,71.51,71.38,71.39,52288.0,64.6249,64.6972,64.5796,64.5887,52288.0
2022-04-19 10:35:00,71.38,71.39,71.19,71.19,24625.0,64.5796,64.5887,64.4077,64.4077,24625.0
2022-04-19 10:40:00,71.17,71.23,71.15,71.22,23473.0,64.3896,64.4439,64.3715,64.4349,23473.0
2022-04-19 10:45:00,71.22,71.37,71.22,71.35,23126.0,64.4349,64.5706,64.4349,64.5525,23126.0
2022-04-19 10:50:00,71.34,71.38,71.24,71.27,21470.0,64.5434,64.5796,64.453,64.4801,21470.0
2022-04-19 10:55:00,71.26,71.39,71.26,71.36,14971.0,64.4711,64.5887,64.4711,64.5615,14971.0
2022-04-19 11:00:00,71.35,71.46,71.34,71.46,14279.0,64.5525,64.652,64.5434,64.652,14279.0
2022-04-19 11:05:00,71.45,71.47,71.4,71.45,16601.0,64.643,64.6611,64.5977,64.643,16601.0
2022-04-19 11:10:00,71.45,71.53,71.44,71.49,14059.0,64.643,64.7153,64.6339,64.6791,14059.0
2022-04-19 11:15:00,71.48,71.61,71.48,71.52,13807.0,64.6701,64.7877,64.6701,64.7063,13807.0
2022-04-19 11:20:00,71.52,71.58,71.43,71.56,18695.0,64.7063,64.7606,64.6249,64.7425,18695.0
2022-04-19 11:25:00,71.53,71.59,71.49,71.59,19793.0,64.7153,64.7696,64.6791,64.7696,19793.0
2022-04-19 11:30:00,71.6,71.62,71.5,71.53,23463.0,64.7787,64.7968,64.6882,64.7153,23463.0
2022-04-19 11:35:00,71.53,71.59,71.49,71.58,18258.0,64.7153,64.7696,64.6791,64.7606,18258.0
2022-04-19 11:40:00,71.57,71.6,71.46,71.5,35804.0,64.7515,64.7787,64.652,64.6882,35804.0
2022-04-19 11:45:00,71.51,71.53,71.47,71.53,17907.0,64.6972,64.7153,64.6611,64.7153,17907.0
2022-04-19 11:50:00,71.53,71.62,71.53,71.57,24737.0,64.7153,64.7968,64.7153,64.7515,24737.0
2022-04-19 11:55:00,71.58,71.63,71.56,71.59,17692.0,64.7606,64.8058,64.7425,64.7696,17692.0
2022-04-19 12:00:00,71.61,71.67,71.6,71.66,25431.0,64.7877,64.842,64.7787,64.833,25431.0
2022-04-19 12:05:00,71.65,71.71,71.63,71.64,18467.0,64.8239,64.8782,64.8058,64.8149,18467.0
2022-04-19 12:10:00,71.64,71.67,71.52,71.52,33815.0,64.8149,64.842,64.7063,64.7063,33815.0
2022-04-19 12:15:00,71.52,71.57,71.51,71.54,16474.0,64.7063,64.7515,64.6972,64.7244,16474.0
2022-04-19 12:20:00,71.54,71.57,71.52,71.54,15301.0,64.7244,64.7515,64.7063,64.7244,15301.0
2022-04-19 12:25:00,71.54,71.6,71.53,71.56,8186.0,64.7244,64.7787,64.7153,64.7425,8186.0
2022-04-19 12:30:00,71.56,71.61,71.53,71.53,10709.0,64.7425,64.7877,64.7153,64.7153,10709.0
2022-04-19 12:35:00,71.52,71.54,71.46,71.47,17737.0,64.7063,64.7244,64.652,64.6611,17737.0
2022-04-19 12:40:00,71.47,71.48,71.44,71.44,11120.0,64.6611,64.6701,64.6339,64.6339,11120.0
2022-04-19 12:45:00,71.44,71.51,71.42,71.48,11746.0,64.6339,64.6972,64.6158,64.6701,11746.0
2022-04-19 12:50:00,71.48,71.55,71.45,71.45,10551.0,64.6701,64.7334,64.643,64.643,10551.0
2022-04-19 12:55:00,71.45,71.47,71.37,71.41,10280.0,64.643,64.6611,64.5706,64.6068,10280.0
2022-04-19 13:00:00,71.42,71.44,71.4,71.41,8362.0,64.6158,64.6339,64.5977,64.6068,8362.0
2022-04-19 13:05:00,71.42,71.45,71.39,71.39,20713.0,64.6158,64.643,64.5887,64.5887,20713.0
2022-04-19 13:10:00,71.39,71.47,71.3,71.3,92596.0,64.5887,64.6611,64.5072,64.5072,92596.0
2022-04-19 13:15:00,71.31,71.36,71.29,71.35,17475.0,64.5163,64.5615,64.4982,64.5525,17475.0
2022-04-19 13:20:00,71.35,71.42,71.34,71.38,10947.0,64.5525,64.6158,64.5434,64.5796,10947.0
2022-04-19 13:25:00,71.37,71.4,71.32,71.32,13933.0,64.5706,64.5977,64.5253,64.5253,13933.0
2022-04-19 13:30:00,71.33,71.36,71.3,71.34,14472.0,64.5344,64.5615,64.5072,64.5434,14472.0
2022-04-19 13:35:00,71.34,71.43,71.31,71.43,34958.0,64.5434,64.6249,64.5163,64.6249,34958.0
2022-04-19 13:40:00,71.45,71.49,71.42,71.43,9253.0,64.643,64.6791,64.6158,64.6249,9253.0
2022-04-19 13:45:00,71.44,71.45,71.38,71.44,17803.0,64.6339,64.643,64.5796,64.6339,17803.0
2022-04-19 13:50:00,71.44,71.49,71.44,71.46,8044.0,64.6339,64.6791,64.6339,64.652,8044.0
2022-04-19 13:55:00,71.47,71.49,71.43,71.45,16877.0,64.6611,64.6791,64.6249,64.643,16877.0
2022-04-19 14:00:00,71.45,71.52,71.44,71.51,10192.0,64.643,64.7063,64.6339,64.6972,10192.0
2022-04-19 14:05:00,71.52,71.52,71.42,71.42,17736.0,64.7063,64.7063,64.6158,64.6158,17736.0
2022-04-19 14:10:00,71.41,71.42,71.34,71.42,10512.0,64.6068,64.6158,64.5434,64.6158,10512.0
2022-04-19 14:15:00,71.43,71.48,71.39,71.45,16752.0,64.6249,64.6701,64.5887,64.643,16752.0
2022-04-19 14:20:00,71.45,71.55,71.45,71.53,9406.0,64.643,64.7334,64.643,64.7153,9406.0
2022-04-19 14:25:00,71.52,71.55,71.5,71.51,14352.0,64.7063,64.7334,64.6882,64.6972,14352.0
2022-04-19 14:30:00,71.5,71.52,71.45,71.46,9811.0,64.6882,64.7063,64.643,64.652,9811.0
2022-04-19 14:35:00,71.47,71.49,71.43,71.46,11585.0,64.6611,64.6791,64.6249,64.652,11585.0
2022-04-19 14:40:00,71.47,71.52,71.46,71.49,8412.0,64.6611,64.7063,64.652,64.6791,8412.0
2022-04-19 14:45:00,71.49,71.5,71.44,71.46,12821.0,64.6791,64.6882,64.6339,64.652,12821.0
2022-04-19 14:50:00,71.47,71.51,71.46,71.48,13525.0,64.6611,64.6972,64.652,64.6701,13525.0
2022-04-19 14:55:00,71.48,71.54,71.47,71.53,14252.0,64.6701,64.7244,64.6611,64.7153,14252.0
2022-04-19 15:00:00,71.53,71.56,71.52,71.54,15560.0,64.7153,64.7425,64.7063,64.7244,15560.0
2022-04-19 15:05:00,71.54,71.58,71.52,71.58,21492.0,64.7244,64.7606,64.7063,64.7606,21492.0
2022-04-19 15:10:00,71.57,71.67,71.56,71.63,30992.0,64.7515,64.842,64.7425,64.8058,30992.0
2022-04-19 15:15:00,71.64,71.7,71.6,71.61,22065.0,64.8149,64.8691,64.7787,64.7877,22065.0
2022-04-19 15:20:00,71.61,71.74,71.57,71.63,59512.0,64.7877,64.9053,64.7515,64.8058,59512.0
2022-04-19 15:25:00,71.63,71.73,71.61,71.68,39723.0,64.8058,64.8963,64.7877,64.851,39723.0
2022-04-19 15:30:00,71.68,71.72,71.64,71.69,28068.0,64.851,64.8872,64.8149,64.8601,28068.0
2022-04-19 15:35:00,71.68,71.74,71.65,71.72,45272.0,64.851,64.9053,64.8239,64.8872,45272.0
2022-04-19 15:40:00,71.71,71.74,71.63,71.65,39790.0,64.8782,64.9053,64.8058,64.8239,39790.0
2022-04-19 15:45:00,71.65,71.72,71.61,71.65,52038.0,64.8239,64.8872,64.7877,64.8239,52038.0
2022-04-19 15:50:00,71.65,71.8,71.64,71.7,75616.0,64.8239,64.9596,64.8149,64.8691,75616.0
2022-04-19 15:55:00,71.7,71.75,71.6,71.71,248556.0,64.8691,64.9144,64.7787,64.8782,248556.0
2022-04-20 09:30:00,71.79,72.52,71.79,72.47,224701.0,64.9506,65.611,64.9506,65.5658,224701.0
2022-04-20 09:35:00,72.45,72.65,72.43,72.57,42295.0,65.5477,65.7286,65.5296,65.6563,42295.0
2022-04-20 09:40:00,72.58,72.73,72.48,72.49,27439.0,65.6653,65.801,65.5748,65.5839,27439.0
2022-04-20 09:45:00,72.52,72.59,72.44,72.59,41307.0,65.611,65.6744,65.5386,65.6744,41307.0
2022-04-20 09:50:00,72.62,72.77,72.5,72.62,39337.0,65.7015,65.8372,65.5929,65.7015,39337.0
2022-04-20 09:55:00,72.6,72.66,72.48,72.56,16321.0,65.6834,65.7377,65.5748,65.6472,16321.0
2022-04-20 10:00:00,72.59,72.76,72.58,72.61,19838.0,65.6744,65.8282,65.6653,65.6924,19838.0
2022-04-20 10:05:00,72.62,72.78,72.62,72.7,20800.0,65.7015,65.8462,65.7015,65.7739,20800.0
2022-04-20 10:10:00,72.68,72.81,72.66,72.74,29679.0,65.7558,65.8734,65.7377,65.8101,29679.0
2022-04-20 10:15:00,72.73,72.77,72.61,72.77,43035.0,65.801,65.8372,65.6924,65.8372,43035.0
2022-04-20 10:20:00,72.79,72.81,72.64,72.7,39406.0,65.8553,65.8734,65.7196,65.7739,39406.0
2022-04-20 10:25:00,72.73,72.73,72.59,72.68,12177.0,65.801,65.801,65.6744,65.7558,12177.0
2022-04-20 10:30:00,72.68,72.8,72.66,72.69,21516.0,65.7558,65.8643,65.7377,65.7648,21516.0
2022-04-20 10:35:00,72.68,72.77,72.63,72.72,13063.0,65.7558,65.8372,65.7105,65.792,13063.0
2022-04-20 10:40:00,72.7,72.72,72.63,72.67,9718.0,65.7739,65.792,65.7105,65.7467,9718.0
2022-04-20 10:45:00,72.66,72.7,72.62,72.68,10773.0,65.7377,65.7739,65.7015,65.7558,10773.0
2022-04-20 10:50:00,72.68,72.79,72.67,72.77,21487.0,65.7558,65.8553,65.7467,65.8372,21487.0
2022-04-20 10:55:00,72.78,72.78,72.65,72.74,32874.0,65.8462,65.8462,65.7286,65.8101,32874.0
2022-04-20 11:00:00,72.75,72.76,72.62,72.65,14713.0,65.8191,65.8282,65.7015,65.7286,14713.0
2022-04-20 11:05:00,72.66,72.71,72.6,72.71,17679.0,65.7377,65.7829,65.6834,65.7829,17679.0
2022-04-20 11:10:00,72.71,72.71,72.61,72.7,29869.0,65.7829,65.7829,65.6924,65.7739,29869.0
2022-04-20 11:15:00,72.69,72.7,72.58,72.63,12576.0,65.7648,65.7739,65.6653,65.7105,12576.0
2022-04-20 11:20:00,72.62,72.64,72.52,72.55,15980.0,65.7015,65.7196,65.611,65.6382,15980.0
2022-04-20 11:25:00,72.55,72.65,72.51,72.64,10184.0,65.6382,65.7286,65.602,65.7196,10184.0
2022-04-20 11:30:00,72.63,72.66,72.6,72.65,13677.0,65.7105,65.7377,65.6834,65.7286,13677.0
2022-04-20 11:35:00,72.66,72.66,72.58,72.61,15470.0,65.7377,65.7377,65.6653,65.6924,15470.0
2022-04-20 11:40:00,72.59,72.65,72.56,72.65,9322.0,65.6744,65.7286,65.6472,65.7286,9322.0
2022-04-20 11:45:00,72.64,72.7,72.6,72.69,11084.0,65.7196,65.7739,65.6834,65.7648,11084.0
2022-04-20 11:50:00,72.69,72.72,72.66,72.67,11916.0,65.7648,65.792,65.7377,65.7467,11916.0
2022-04-20 11:55:00,72.66,72.7,72.64,72.65,20743.0,65.7377,65.7739,65.7196,65.7286,20743.0
2022-04-20 12:00:00,72.64,72.67,72.59,72.67,16839.0,65.7196,65.7467,65.6744,65.7467,16839.0
2022-04-20 12:05:00,72.66,72.75,72.62,72.69,22221.0,65.7377,65.8191,65.7015,65.7648,22221.0
2022-04-20 12:10:00,72.68,72.68,72.59,72.62,9366.0,65.7558,65.7558,65.6744,65.7015,9366.0
2022-04-20 12:15:00,72.62,72.65,72.55,72.58,12141.0,65.7015,65.7286,65.6382,65.6653,12141.0
2022-04-20 12:20:00,72.59,72.67,72.59,72.67,9593.0,65.6744,65.7467,65.6744,65.7467,9593.0
2022-04-20 12:25:00,72.66,72.67,72.56,72.56,17497.0,65.7377,65.7467,65.6472,65.6472,17497.0
2022-04-20 12:30:00,72.55,72.64,72.55,72.57,10889.0,65.6382,65.7196,65.6382,65.6563,10889.0
2022-04-20 12:35:00,72.57,72.61,72.54,72.59,10348.0,65.6563,65.6924,65.6291,65.6744,10348.0
2022-04-20 12:40:00,72.6,72.65,72.59,72.63,12480.0,65.6834,65.7286,65.6744,65.7105,12480.0
2022-04-20 12:45:00,72.63,72.7,72.61,72.69,12377.0,65.7105,65.7739,65.6924,65.7648,12377.0
2022-04-20 12:50:00,72.7,72.71,72.67,72.69,8190.0,65.7739,65.7829,65.7467,65.7648,8190.0
2022-04-20 12:55:00,72.69,72.72,72.68,72.7,9109.0,65.7648,65.792,65.7558,65.7739,9109.0
2022-04-20 13:00:00,72.71,72.79,72.69,72.77,10365.0,65.7829,65.8553,65.7648,65.8372,10365.0
2022-04-20 13:05:00,72.76,72.76,72.69,72.72,13418.0,65.8282,65.8282,65.7648,65.792,13418.0
2022-04-20 13:10:00,72.71,72.75,72.68,72.68,9028.0,65.7829,65.8191,65.7558,65.7558,9028.0
2022-04-20 13:15:00,72.69,72.77,72.68,72.73,18064.0,65.7648,65.8372,65.7558,65.801,18064.0
2022-04-20 13:20:00,72.74,72.77,72.72,72.75,12269.0,65.8101,65.8372,65.792,65.8191,12269.0
2022-04-20 13:25:00,72.75,72.8,72.73,72.77,21046.0,65.8191,65.8643,65.801,65.8372,21046.0
2022-04-20 13:30:00,72.78,72.86,72.77,72.82,15498.0,65.8462,65.9186,65.8372,65.8824,15498.0
2022-04-20 13:35:00,72.83,72.86,72.77,72.77,19928.0,65.8915,65.9186,65.8372,65.8372,19928.0
2022-04-20 13:40:00,72.78,72.88,72.78,72.83,13061.0,65.8462,65.9367,65.8462,65.8915,13061.0
2022-04-20 13:45:00,72.84,72.93,72.84,72.9,13566.0,65.9005,65.982,65.9005,65.9548,13566.0
2022-04-20 13:50:00,72.9,72.91,72.84,72.89,19269.0,65.9548,65.9639,65.9005,65.9458,19269.0
2022-04-20 13:55:00,72.88,72.92,72.86,72.89,16211.0,65.9367,65.9729,65.9186,65.9458,16211.0
2022-04-20 14:00:00,72.89,72.91,72.82,72.83,28457.0,65.9458,65.9639,65.8824,65.8915,28457.0
2022-04-20 14:05:00,72.84,72.88,72.81,72.88,10515.0,65.9005,65.9367,65.8734,65.9367,10515.0
2022-04-20 14:10:00,72.88,72.93,72.87,72.9,11616.0,65.9367,65.982,65.9277,65.9548,11616.0
2022-04-20 14:15:00,72.9,72.9,72.81,72.81,11831.0,65.9548,65.9548,65.8734,65.8734,11831.0
2022-04-20 14:20:00,72.81,72.85,72.78,72.78,40731.0,65.8734,65.9096,65.8462,65.8462,40731.0
2022-04-20 14:25:00,72.78,72.83,72.75,72.83,15078.0,65.8462,65.8915,65.8191,65.8915,15078.0
2022-04-20 14:30:00,72.84,72.84,72.77,72.77,7911.0,65.9005,65.9005,65.8372,65.8372,7911.0
2022-04-20 14:35:00,72.77,72.83,72.75,72.79,19891.0,65.8372,65.8915,65.8191,65.8553,19891.0
2022-04-20 14:40:00,72.79,72.84,72.75,72.8,27238.0,65.8553,65.9005,65.8191,65.8643,27238.0
2022-04-20 14:45:00,72.79,72.8,72.75,72.75,11025.0,65.8553,65.8643,65.8191,65.8191,11025.0
2022-04-20 14:50:00,72.75,72.76,72.67,72.71,15609.0,65.8191,65.8282,65.7467,65.7829,15609.0
2022-04-20 14:55:00,72.71,72.72,72.63,72.65,27637.0,65.7829,65.792,65.7105,65.7286,27637.0
2022-04-20 15:00:00,72.65,72.76,72.64,72.75,16530.0,65.7286,65.8282,65.7196,65.8191,16530.0
2022-04-20 15:05:00,72.75,72.8,72.71,72.78,40728.0,65.8191,65.8643,65.7829,65.8462,40728.0
2022-04-20 15:10:00,72.78,72.8,72.76,72.78,17343.0,65.8462,65.8643,65.8282,65.8462,17343.0
2022-04-20 15:15:00,72.78,72.79,72.73,72.77,12023.0,65.8462,65.8553,65.801,65.8372,12023.0
2022-04-20 15:20:00,72.79,72.81,72.73,72.76,25904.0,65.8553,65.8734,65.801,65.8282,25904.0
2022-04-20 15:25:00,72.77,72.86,72.77,72.82,21563.0,65.8372,65.9186,65.8372,65.8824,21563.0
2022-04-20 15:30:00,72.83,72.93,72.83,72.85,41665.0,65.8915,65.982,65.8915,65.9096,41665.0
2022-04-20 15:35:00,72.84,72.91,72.81,72.83,36134.0,65.9005,65.9639,65.8734,65.8915,36134.0
2022-04-20 15:40:00,72.83,72.86,72.77,72.81,57885.0,65.8915,65.9186,65.8372,65.8734,57885.0
2022-04-20 15:45:00,72.81,72.85,72.78,72.81,59866.0,65.8734,65.9096,65.8462,65.8734,59866.0
2022-04-20 15:50:00,72.81,72.86,72.78,72.83,97629.0,65.8734,65.9186,65.8462,65.8915,97629.0
2022-04-20 15:55:00,72.83,72.87,72.8,72.83,159640.0,65.8915,65.9277,65.8643,65.8915,159640.0
2022-04-21 09:30:00,72.86,72.89,72.61,72.72,61650.0,65.9186,65.9458,65.6924,65.792,61650.0
2022-04-21 09:35:00,72.69,72.91,72.62,72.89,20733.0,65.7648,65.9639,65.7015,65.9458,20733.0
2022-04-21 09:40:00,72.91,72.95,72.8,72.88,10506.0,65.9639,66.0001,65.8643,65.9367,10506.0
2022-04-21 09:45:00,72.94,73.23,72.94,73.21,58619.0,65.991,66.2534,65.991,66.2353,58619.0
2022-04-21 09:50:00,73.2,73.2,73.02,73.08,13583.0,66.2262,66.2262,66.0634,66.1177,13583.0
2022-04-21 09:55:00,73.1,73.28,73.1,73.23,12443.0,66.1358,66.2986,66.1358,66.2534,12443.0
2022-04-21 10:00:00,73.24,73.26,73.16,73.23,13501.0,66.2624,66.2805,66.19,66.2534,13501.0
2022-04-21 10:05:00,73.23,73.32,73.16,73.23,19322.0,66.2534,66.3348,66.19,66.2534,19322.0
2022-04-21 10:10:00,73.23,73.48,73.23,73.45,13838.0,66.2534,66.4796,66.2534,66.4524,13838.0
2022-04-21 10:15:00,73.43,73.45,73.35,73.37,19767.0,66.4343,66.4524,66.3619,66.38,19767.0
2022-04-21 10:20:00,73.38,73.45,73.32,73.35,18543.0,66.3891,66.4524,66.3348,66.3619,18543.0
2022-04-21 10:25:00,73.36,73.41,73.25,73.26,6384.0,66.371,66.4162,66.2715,66.2805,6384.0
2022-04-21 10:30:00,73.23,73.3,73.19,73.27,7018.0,66.2534,66.3167,66.2172,66.2896,7018.0
2022-04-21 10:35:00,73.27,73.27,73.17,73.26,9583.0,66.2896,66.2896,66.1991,66.2805,9583.0
2022-04-21 10:40:00,73.27,73.3,73.22,73.23,8151.0,66.2896,66.3167,66.2443,66.2534,8151.0
2022-04-21 10:45:00,73.23,73.4,73.23,73.39,13755.0,66.2534,66.4072,66.2534,66.3981,13755.0
2022-04-21 10:50:00,73.4,73.52,73.4,73.49,22401.0,66.4072,66.5157,66.4072,66.4886,22401.0
2022-04-21 10:55:00,73.49,73.54,73.46,73.53,6037.0,66.4886,66.5338,66.4615,66.5248,6037.0
2022-04-21 11:00:00,73.53,73.59,73.39,73.39,15215.0,66.5248,66.5791,66.3981,66.3981,15215.0
2022-04-21 11:05:00,73.39,73.43,73.34,73.43,9886.0,66.3981,66.4343,66.3529,66.4343,9886.0
2022-04-21 11:10:00,73.45,73.47,73.39,73.4,6562.0,66.4524,66.4705,66.3981,66.4072,6562.0
2022-04-21 11:15:00,73.38,73.44,73.34,73.4,18569.0,66.3891,66.4434,66.3529,66.4072,18569.0
2022-04-21 11:20:00,73.41,73.43,73.34,73.36,17824.0,66.4162,66.4343,66.3529,66.371,17824.0
2022-04-21 11:25:00,73.36,73.37,73.26,73.29,5220.0,66.371,66.38,66.2805,66.3077,5220.0
2022-04-21 11:30:00,73.29,73.33,73.28,73.3,8009.0,66.3077,66.3439,66.2986,66.3167,8009.0
2022-04-21 11:35:00,73.3,73.42,73.3,73.4,17593.0,66.3167,66.4253,66.3167,66.4072,17593.0
2022-04-21 11:40:00,73.45,73.5,73.41,73.5,26693.0,66.4524,66.4977,66.4162,66.4977,26693.0
2022-04-21 11:45:00,73.51,73.64,73.51,73.64,14052.0,66.5067,66.6243,66.5067,66.6243,14052.0
2022-04-21 11:50:00,73.64,73.69,73.62,73.65,30340.0,66.6243,66.6696,66.6062,66.6334,30340.0
2022-04-21 11:55:00,73.64,73.65,73.58,73.6,15346.0,66.6243,66.6334,66.57,66.5881,15346.0
2022-04-21 12:00:00,73.6,73.61,73.48,73.48,11675.0,66.5881,66.5972,66.4796,66.4796,11675.0
2022-04-21 12:05:00,73.47,73.55,73.47,73.54,7040.0,66.4705,66.5429,66.4705,66.5338,7040.0
2022-04-21 12:10:00,73.53,73.56,73.5,73.5,7330.0,66.5248,66.5519,66.4977,66.4977,7330.0
2022-04-21 12:15:00,73.5,73.66,73.5,73.66,11721.0,66.4977,66.6424,66.4977,66.6424,11721.0
2022-04-21 12:20:00,73.64,73.65,73.57,73.6,7832.0,66.6243,66.6334,66.561,66.5881,7832.0
2022-04-21 12:25:00,73.59,73.64,73.59,73.64,6556.0,66.5791,66.6243,66.5791,66.6243,6556.0
2022-04-21 12:30:00,73.64,73.73,73.62,73.69,15923.0,66.6243,66.7057,66.6062,66.6696,15923.0
2022-04-21 12:35:00,73.7,73.73,73.66,73.66,5097.0,66.6786,66.7057,66.6424,66.6424,5097.0
2022-04-21 12:40:00,73.61,73.69,73.61,73.69,11634.0,66.5972,66.6696,66.5972,66.6696,11634.0
2022-04-21 12:45:00,73.69,73.7,73.63,73.64,7464.0,66.6696,66.6786,66.6153,66.6243,7464.0
2022-04-21 12:50:00,73.63,73.63,73.52,73.55,6234.0,66.6153,66.6153,66.5157,66.5429,6234.0
2022-04-21 12:55:00,73.56,73.6,73.56,73.58,3748.0,66.5519,66.5881,66.5519,66.57,3748.0
2022-04-21 13:00:00,73.54,73.61,73.53,73.58,7492.0,66.5338,66.5972,66.5248,66.57,7492.0
2022-04-21 13:05:00,73.58,73.61,73.49,73.49,19161.0,66.57,66.5972,66.4886,66.4886,19161.0
2022-04-21 13:10:00,73.48,73.54,73.44,73.53,10154.0,66.4796,66.5338,66.4434,66.5248,10154.0
2022-04-21 13:15:00,73.52,73.53,73.44,73.45,8935.0,66.5157,66.5248,66.4434,66.4524,8935.0
2022-04-21 13:20:00,73.45,73.55,73.45,73.54,15291.0,66.4524,66.5429,66.4524,66.5338,15291.0
2022-04-21 13:25:00,73.53,73.57,73.52,73.57,5785.0,66.5248,66.561,66.5157,66.561,5785.0
2022-04-21 13:30:00,73.54,73.55,73.47,73.49,14560.0,66.5338,66.5429,66.4705,66.4886,14560.0
2022-04-21 13:35:00,73.49,73.49,73.4,73.42,29104.0,66.4886,66.4886,66.4072,66.4253,29104.0
2022-04-21 13:40:00,73.41,73.48,73.41,73.45,9291.0,66.4162,66.4796,66.4162,66.4524,9291.0
2022-04-21 13:45:00,73.48,73.59,73.46,73.55,9709.0,66.4796,66.5791,66.4615,66.5429,9709.0
2022-04-21 13:50:00,73.56,73.58,73.54,73.54,6094.0,66.5519,66.57,66.5338,66.5338,6094.0
2022-04-21 13:55:00,73.54,73.58,73.5,73.51,9389.0,66.5338,66.57,66.4977,66.5067,9389.0
2022-04-21 14:00:00,73.51,73.53,73.44,73.44,22589.0,66.5067,66.5248,66.4434,66.4434,22589.0
2022-04-21 14:05:00,73.44,73.71,73.44,73.7,26708.0,66.4434,66.6876,66.4434,66.6786,26708.0
2022-04-21 14:10:00,73.7,73.76,73.68,73.7,25121.0,66.6786,66.7329,66.6605,66.6786,25121.0
2022-04-21 14:15:00,73.71,73.72,73.65,73.71,16182.0,66.6876,66.6967,66.6334,66.6876,16182.0
2022-04-21 14:20:00,73.73,73.79,73.7,73.76,24588.0,66.7057,66.76,66.6786,66.7329,24588.0
2022-04-21 14:25:00,73.75,73.79,73.7,73.76,17970.0,66.7238,66.76,66.6786,66.7329,17970.0
2022-04-21 14:30:00,73.78,73.8,73.69,73.71,28874.0,66.751,66.7691,66.6696,66.6876,28874.0
2022-04-21 14:35:00,73.71,73.74,73.63,73.63,21014.0,66.6876,66.7148,66.6153,66.6153,21014.0
2022-04-21 14:40:00,73.65,73.71,73.65,73.69,18499.0,66.6334,66.6876,66.6334,66.6696,18499.0
2022-04-21 14:45:00,73.7,73.7,73.6,73.6,14961.0,66.6786,66.6786,66.5881,66.5881,14961.0
2022-04-21 14:50:00,73.6,73.63,73.55,73.63,14211.0,66.5881,66.6153,66.5429,66.6153,14211.0
2022-04-21 14:55:00,73.62,73.66,73.57,73.58,28880.0,66.6062,66.6424,66.561,66.57,28880.0
2022-04-21 15:00:00,73.59,73.59,73.47,73.47,15268.0,66.5791,66.5791,66.4705,66.4705,15268.0
2022-04-21 15:05:00,73.48,73.51,73.43,73.43,14514.0,66.4796,66.5067,66.4343,66.4343,14514.0
2022-04-21 15:10:00,73.43,73.46,73.42,73.44,10424.0,66.4343,66.4615,66.4253,66.4434,10424.0
2022-04-21 15:15:00,73.45,73.52,73.42,73.49,15503.0,66.4524,66.5157,66.4253,66.4886,15503.0
2022-04-21 15:20:00,73.51,73.53,73.47,73.52,18626.0,66.5067,66.5248,66.4705,66.5157,18626.0
2022-04-21 15:25:00,73.52,73.62,73.42,73.56,32052.0,66.5157,66.6062,66.4253,66.5519,32052.0
2022-04-21 15:30:00,73.55,73.58,73.44,73.44,17669.0,66.5429,66.57,66.4434,66.4434,17669.0
2022-04-21 15:35:00,73.44,73.44,73.26,73.3,35336.0,66.4434,66.4434,66.2805,66.3167,35336.0
2022-04-21 15:40:00,73.31,73.39,73.31,73.36,24740.0,66.3258,66.3981,66.3258,66.371,24740.0
2022-04-21 15:45:00,73.34,73.35,73.18,73.19,41114.0,66.3529,66.3619,66.2081,66.2172,41114.0
2022-04-21 15:50:00,73.19,73.33,73.15,73.18,82917.0,66.2172,66.3439,66.181,66.2081,82917.0
2022-04-21 15:55:00,73.19,73.22,73.1,73.19,176001.0,66.2172,66.2443,66.1358,66.2172,176001.0
2022-04-22 09:30:00,73.24,73.42,73.08,73.28,68117.0,66.2624,66.4253,66.1177,66.2986,68117.0
2022-04-22 09:35:00,73.3,73.37,73.15,73.15,41650.0,66.3167,66.38,66.181,66.181,41650.0
2022-04-22 09:40:00,73.14,73.25,72.88,72.96,21083.0,66.172,66.2715,65.9367,66.0091,21083.0
2022-04-22 09:45:00,72.95,73.11,72.91,73.11,33398.0,66.0001,66.1448,65.9639,66.1448,33398.0
2022-04-22 09:50:00,73.13,73.23,73.04,73.04,33692.0,66.1629,66.2534,66.0815,66.0815,33692.0
2022-04-22 09:55:00,73.02,73.02,72.8,72.91,46664.0,66.0634,66.0634,65.8643,65.9639,46664.0
2022-04-22 10:00:00,72.9,73.03,72.83,72.99,27409.0,65.9548,66.0724,65.8915,66.0362,27409.0
2022-04-22 10:05:00,72.99,73.05,72.9,72.95,13610.0,66.0362,66.0905,65.9548,66.0001,13610.0
2022-04-22 10:10:00,72.96,73.01,72.85,72.94,19021.0,66.0091,66.0543,65.9096,65.991,19021.0
2022-04-22 10:15:00,72.95,73.0,72.85,72.97,23315.0,66.0001,66.0453,65.9096,66.0181,23315.0
2022-04-22 10:20:00,72.95,73.02,72.88,72.93,16424.0,66.0001,66.0634,65.9367,65.982,16424.0
2022-04-22 10:25:00,72.9,72.92,72.82,72.85,15708.0,65.9548,65.9729,65.8824,65.9096,15708.0
2022-04-22 10:30:00,72.85,72.85,72.74,72.76,21378.0,65.9096,65.9096,65.8101,65.8282,21378.0
2022-04-22 10:35:00,72.75,72.75,72.68,72.71,13367.0,65.8191,65.8191,65.7558,65.7829,13367.0
2022-04-22 10:40:00,72.72,72.73,72.64,72.64,10880.0,65.792,65.801,65.7196,65.7196,10880.0
2022-04-22 10:45:00,72.62,72.64,72.55,72.57,14871.0,65.7015,65.7196,65.6382,65.6563,14871.0
2022-04-22 10:50:00,72.56,72.64,72.55,72.62,14777.0,65.6472,65.7196,65.6382,65.7015,14777.0
2022-04-22 10:55:00,72.62,72.62,72.56,72.6,15893.0,65.7015,65.7015,65.6472,65.6834,15893.0
2022-04-22 11:00:00,72.61,72.68,72.6,72.64,23774.0,65.6924,65.7558,65.6834,65.7196,23774.0
2022-04-22 11:05:00,72.64,72.79,72.59,72.7,13050.0,65.7196,65.8553,65.6744,65.7739,13050.0
2022-04-22 11:10:00,72.69,72.82,72.68,72.81,18044.0,65.7648,65.8824,65.7558,65.8734,18044.0
2022-04-22 11:15:00,72.81,72.84,72.74,72.82,14423.0,65.8734,65.9005,65.8101,65.8824,14423.0
2022-04-22 11:20:00,72.83,72.91,72.8,72.85,14186.0,65.8915,65.9639,65.8643,65.9096,14186.0
2022-04-22 11:25:00,72.84,72.91,72.78,72.79,22603.0,65.9005,65.9639,65.8462,65.8553,22603.0
2022-04-22 11:30:00,72.8,72.87,72.7,72.73,11253.0,65.8643,65.9277,65.7739,65.801,11253.0
2022-04-22 11:35:00,72.71,72.93,72.71,72.91,17563.0,65.7829,65.982,65.7829,65.9639,17563.0
2022-04-22 11:40:00,72.91,72.92,72.67,72.71,15692.0,65.9639,65.9729,65.7467,65.7829,15692.0
2022-04-22 11:45:00,72.71,72.73,72.63,72.66,23563.0,65.7829,65.801,65.7105,65.7377,23563.0
2022-04-22 11:50:00,72.67,72.71,72.62,72.69,12059.0,65.7467,65.7829,65.7015,65.7648,12059.0
2022-04-22 11:55:00,72.67,72.75,72.67,72.73,10112.0,65.7467,65.8191,65.7467,65.801,10112.0
2022-04-22 12:00:00,72.73,72.85,72.72,72.84,16469.0,65.801,65.9096,65.792,65.9005,16469.0
2022-04-22 12:05:00,72.84,72.88,72.79,72.82,14151.0,65.9005,65.9367,65.8553,65.8824,14151.0
2022-04-22 12:10:00,72.83,72.85,72.79,72.84,19406.0,65.8915,65.9096,65.8553,65.9005,19406.0
2022-04-22 12:15:00,72.84,72.97,72.83,72.89,21323.0,65.9005,66.0181,65.8915,65.9458,21323.0
2022-04-22 12:20:00,72.89,72.96,72.88,72.96,6131.0,65.9458,66.0091,65.9367,66.0091,6131.0
2022-04-22 12:25:00,72.96,73.09,72.96,73.09,6818.0,66.0091,66.1267,66.0091,66.1267,6818.0
2022-04-22 12:30:00,73.08,73.17,73.06,73.16,33151.0,66.1177,66.1991,66.0996,66.19,33151.0
2022-04-22 12:35:00,73.15,73.16,73.07,73.1,16236.0,66.181,66.19,66.1086,66.1358,16236.0
2022-04-22 12:40:00,73.09,73.15,73.08,73.13,10382.0,66.1267,66.181,66.1177,66.1629,10382.0
2022-04-22 12:45:00,73.13,73.16,73.1,73.15,7400.0,66.1629,66.19,66.1358,66.181,7400.0
2022-04-22 12:50:00,73.15,73.2,73.1,73.13,16524.0,66.181,66.2262,66.1358,66.1629,16524.0
2022-04-22 12:55:00,73.15,73.2,73.12,73.15,15335.0,66.181,66.2262,66.1539,66.181,15335.0
2022-04-22 13:00:00,73.15,73.16,73.08,73.09,8264.0,66.181,66.19,66.1177,66.1267,8264.0
2022-04-22 13:05:00,73.1,73.16,73.09,73.16,7536.0,66.1358,66.19,66.1267,66.19,7536.0
2022-04-22 13:10:00,73.17,73.25,73.13,73.23,17228.0,66.1991,66.2715,66.1629,66.2534,17228.0
2022-04-22 13:15:00,73.22,73.23,73.11,73.11,14605.0,66.2443,66.2534,66.1448,66.1448,14605.0
2022-04-22 13:20:00,73.11,73.11,72.97,73.01,23090.0,66.1448,66.1448,66.0181,66.0543,23090.0
2022-04-22 13:25:00,73.0,73.09,72.99,73.07,52309.0,66.0453,66.1267,66.0362,66.1086,52309.0
2022-04-22 13:30:00,73.06,73.11,72.99,73.06,47281.0,66.0996,66.1448,66.0362,66.0996,47281.0
2022-04-22 13:35:00,73.07,73.08,72.88,72.88,14455.0,66.1086,66.1177,65.9367,65.9367,14455.0
2022-04-22 13:40:00,72.89,72.95,72.87,72.92,36434.0,65.9458,66.0001,65.9277,65.9729,36434.0
2022-04-22 13:45:00,72.92,72.96,72.9,72.95,13415.0,65.9729,66.0091,65.9548,66.0001,13415.0
2022-04-22 13:50:00,72.95,72.96,72.88,72.95,16652.0,66.0001,66.0091,65.9367,66.0001,16652.0
2022-04-22 13:55:00,72.94,72.96,72.92,72.92,16105.0,65.991,66.0091,65.9729,65.9729,16105.0
2022-04-22 14:00:00,72.92,72.98,72.9,72.95,34297.0,65.9729,66.0272,65.9548,66.0001,34297.0
2022-04-22 14:05:00,72.93,72.93,72.84,72.87,11187.0,65.982,65.982,65.9005,65.9277,11187.0
2022-04-22 14:10:00,72.87,72.89,72.82,72.85,58875.0,65.9277,65.9458,65.8824,65.9096,58875.0
2022-04-22 14:15:00,72.85,72.94,72.84,72.93,15444.0,65.9096,65.991,65.9005,65.982,15444.0
2022-04-22 14:20:00,72.92,72.96,72.87,72.95,31459.0,65.9729,66.0091,65.9277,66.0001,31459.0
2022-04-22 14:25:00,72.94,72.96,72.86,72.91,13525.0,65.991,66.0091,65.9186,65.9639,13525.0
2022-04-22 14:30:00,72.91,72.93,72.87,72.92,15421.0,65.9639,65.982,65.9277,65.9729,15421.0
2022-04-22 14:35:00,72.9,72.9,72.82,72.82,10741.0,65.9548,65.9548,65.8824,65.8824,10741.0
2022-04-22 14:40:00,72.81,72.9,72.81,72.85,13574.0,65.8734,65.9548,65.8734,65.9096,13574.0
2022-04-22 14:45:00,72.84,72.87,72.8,72.8,13885.0,65.9005,65.9277,65.8643,65.8643,13885.0
2022-04-22 14:50:00,72.81,72.82,72.75,72.78,11913.0,65.8734,65.8824,65.8191,65.8462,11913.0
2022-04-22 14:55:00,72.78,72.78,72.7,72.78,9608.0,65.8462,65.8462,65.7739,65.8462,9608.0
2022-04-22 15:00:00,72.8,72.8,72.72,72.75,15240.0,65.8643,65.8643,65.792,65.8191,15240.0
2022-04-22 15:05:00,72.74,72.78,72.73,72.74,14965.0,65.8101,65.8462,65.801,65.8101,14965.0
2022-04-22 15:10:00,72.74,72.95,72.71,72.9,19248.0,65.8101,66.0001,65.7829,65.9548,19248.0
2022-04-22 15:15:00,72.9,72.99,72.86,72.97,35310.0,65.9548,66.0362,65.9186,66.0181,35310.0
2022-04-22 15:20:00,72.97,72.99,72.85,72.87,15419.0,66.0181,66.0362,65.9096,65.9277,15419.0
2022-04-22 15:25:00,72.87,72.95,72.86,72.95,20921.0,65.9277,66.0001,65.9186,66.0001,20921.0
2022-04-22 15:30:00,72.96,73.09,72.95,73.09,25649.0,66.0091,66.1267,66.0001,66.1267,25649.0
2022-04-22 15:35:00,73.09,73.12,73.06,73.08,25411.0,66.1267,66.1539,66.0996,66.1177,25411.0
2022-04-22 15:40:00,73.09,73.13,72.91,72.91,41295.0,66.1267,66.1629,65.9639,65.9639,41295.0
2022-04-22 15:45:00,72.91,72.92,72.81,72.82,61547.0,65.9639,65.9729,65.8734,65.8824,61547.0
2022-04-22 15:50:00,72.79,72.81,72.47,72.57,112750.0,65.8553,65.8734,65.5658,65.6563,112750.0
2022-04-22 15:55:00,72.56,72.61,72.45,72.5,373338.0,65.6472,65.6924,65.5477,65.5929,373338.0
2022-04-25 09:30:00,72.5,72.88,72.4,72.52,126824.0,65.5929,65.9367,65.5025,65.611,126824.0
2022-04-25 09:35:00,72.48,72.54,72.26,72.34,56722.0,65.5748,65.6291,65.3758,65.4482,56722.0
2022-04-25 09:40:00,72.34,72.6,72.31,72.46,41042.0,65.4482,65.6834,65.421,65.5567,41042.0
2022-04-25 09:45:00,72.45,72.61,72.24,72.28,33413.0,65.5477,65.6924,65.3577,65.3939,33413.0
2022-04-25 09:50:00,72.23,72.24,71.89,72.02,43301.0,65.3486,65.3577,65.041,65.1587,43301.0
2022-04-25 09:55:00,71.99,72.06,71.71,71.74,40516.0,65.1315,65.1948,64.8782,64.9053,40516.0
2022-04-25 10:00:00,71.75,71.99,71.74,71.79,31984.0,64.9144,65.1315,64.9053,64.9506,31984.0
2022-04-25 10:05:00,71.8,71.85,71.63,71.66,19867.0,64.9596,65.0049,64.8058,64.833,19867.0
2022-04-25 10:10:00,71.67,71.7,71.48,71.59,25648.0,64.842,64.8691,64.6701,64.7696,25648.0
2022-04-25 10:15:00,71.58,71.7,71.53,71.69,21906.0,64.7606,64.8691,64.7153,64.8601,21906.0
2022-04-25 10:20:00,71.71,71.76,71.57,71.59,22821.0,64.8782,64.9234,64.7515,64.7696,22821.0
2022-04-25 10:25:00,71.58,71.64,71.44,71.44,25789.0,64.7606,64.8149,64.6339,64.6339,25789.0
2022-04-25 10:30:00,71.43,71.81,71.41,71.76,19067.0,64.6249,64.9687,64.6068,64.9234,19067.0
2022-04-25 10:35:00,71.82,71.95,71.73,71.75,12783.0,64.9777,65.0953,64.8963,64.9144,12783.0
2022-04-25 10:40:00,71.76,71.79,71.5,71.62,23829.0,64.9234,64.9506,64.6882,64.7968,23829.0
2022-04-25 10:45:00,71.62,71.86,71.6,71.86,20514.0,64.7968,65.0139,64.7787,65.0139,20514.0
2022-04-25 10:50:00,71.83,71.85,71.7,71.79,18719.0,64.9868,65.0049,64.8691,64.9506,18719.0
2022-04-25 10:55:00,71.79,71.89,71.65,71.67,23142.0,64.9506,65.041,64.8239,64.842,23142.0
2022-04-25 11:00:00,71.66,71.86,71.66,71.83,23209.0,64.833,65.0139,64.833,64.9868,23209.0
2022-04-25 11:05:00,71.85,71.89,71.78,71.82,20451.0,65.0049,65.041,64.9415,64.9777,20451.0
2022-04-25 11:10:00,71.82,72.0,71.68,71.95,14661.0,64.9777,65.1406,64.851,65.0953,14661.0
2022-04-25 11:15:00,71.92,71.94,71.84,71.86,16920.0,65.0682,65.0863,64.9958,65.0139,16920.0
2022-04-25 11:20:00,71.86,71.95,71.74,71.9,20540.0,65.0139,65.0953,64.9053,65.0501,20540.0
2022-04-25 11:25:00,71.9,71.97,71.88,71.96,8809.0,65.0501,65.1134,65.032,65.1044,8809.0
2022-04-25 11:30:00,71.97,71.98,71.83,71.88,10190.0,65.1134,65.1225,64.9868,65.032,10190.0
2022-04-25 11:35:00,71.92,71.99,71.85,71.91,12855.0,65.0682,65.1315,65.0049,65.0591,12855.0
2022-04-25 11:40:00,71.86,71.89,71.82,71.83,8609.0,65.0139,65.041,64.9777,64.9868,8609.0
2022-04-25 11:45:00,71.81,71.81,71.69,71.73,15708.0,64.9687,64.9687,64.8601,64.8963,15708.0
2022-04-25 11:50:00,71.74,71.76,71.58,71.63,19817.0,64.9053,64.9234,64.7606,64.8058,19817.0
2022-04-25 11:55:00,71.62,71.82,71.61,71.82,8935.0,64.7968,64.9777,64.7877,64.9777,8935.0
2022-04-25 12:00:00,71.82,71.83,71.76,71.82,17189.0,64.9777,64.9868,64.9234,64.9777,17189.0
2022-04-25 12:05:00,71.83,71.96,71.83,71.95,11258.0,64.9868,65.1044,64.9868,65.0953,11258.0
2022-04-25 12:10:00,71.93,71.93,71.6,71.6,20594.0,65.0772,65.0772,64.7787,64.7787,20594.0
2022-04-25 12:15:00,71.61,71.66,71.49,71.51,18632.0,64.7877,64.833,64.6791,64.6972,18632.0
2022-04-25 12:20:00,71.52,71.82,71.52,71.82,28056.0,64.7063,64.9777,64.7063,64.9777,28056.0
2022-04-25 12:25:00,71.84,71.88,71.75,71.76,15471.0,64.9958,65.032,64.9144,64.9234,15471.0
2022-04-25 12:30:00,71.77,71.84,71.73,71.82,13764.0,64.9325,64.9958,64.8963,64.9777,13764.0
2022-04-25 12:35:00,71.8,71.86,71.75,71.75,18123.0,64.9596,65.0139,64.9144,64.9144,18123.0
2022-04-25 12:40:00,71.72,71.72,71.61,71.61,10015.0,64.8872,64.8872,64.7877,64.7877,10015.0
2022-04-25 12:45:00,71.61,71.72,71.59,71.68,10879.0,64.7877,64.8872,64.7696,64.851,10879.0
2022-04-25 12:50:00,71.69,71.73,71.65,71.71,11091.0,64.8601,64.8963,64.8239,64.8782,11091.0
2022-04-25 12:55:00,71.69,71.8,71.68,71.8,9789.0,64.8601,64.9596,64.851,64.9596,9789.0
2022-04-25 13:00:00,71.82,71.84,71.65,71.68,10330.0,64.9777,64.9958,64.8239,64.851,10330.0
2022-04-25 13:05:00,71.69,71.81,71.68,71.8,24737.0,64.8601,64.9687,64.851,64.9596,24737.0
2022-04-25 13:10:00,71.82,71.89,71.8,71.83,12168.0,64.9777,65.041,64.9596,64.9868,12168.0
2022-04-25 13:15:00,71.84,71.91,71.69,71.69,13438.0,64.9958,65.0591,64.8601,64.8601,13438.0
2022-04-25 13:20:00,71.69,71.74,71.67,71.72,8785.0,64.8601,64.9053,64.842,64.8872,8785.0
2022-04-25 13:25:00,71.72,71.78,71.72,71.76,10858.0,64.8872,64.9415,64.8872,64.9234,10858.0
2022-04-25 13:30:00,71.78,71.8,71.69,71.72,14251.0,64.9415,64.9596,64.8601,64.8872,14251.0
2022-04-25 13:35:00,71.72,71.74,71.63,71.71,10210.0,64.8872,64.9053,64.8058,64.8782,10210.0
2022-04-25 13:40:00,71.71,71.82,71.71,71.75,22756.0,64.8782,64.9777,64.8782,64.9144,22756.0
2022-04-25 13:45:00,71.76,71.8,71.73,71.8,8700.0,64.9234,64.9596,64.8963,64.9596,8700.0
2022-04-25 13:50:00,71.78,71.9,71.73,71.88,13833.0,64.9415,65.0501,64.8963,65.032,13833.0
2022-04-25 13:55:00,71.87,71.91,71.85,71.89,9518.0,65.0229,65.0591,65.0049,65.041,9518.0
2022-04-25 14:00:00,71.9,71.92,71.79,71.85,13368.0,65.0501,65.0682,64.9506,65.0049,13368.0
2022-04-25 14:05:00,71.87,72.02,71.87,72.0,11344.0,65.0229,65.1587,65.0229,65.1406,11344.0
2022-04-25 14:10:00,72.0,72.04,71.97,71.98,17295.0,65.1406,65.1767,65.1134,65.1225,17295.0
2022-04-25 14:15:00,72.0,72.14,71.99,72.08,25103.0,65.1406,65.2672,65.1315,65.2129,25103.0
2022-04-25 14:20:00,72.07,72.12,72.03,72.03,27038.0,65.2039,65.2491,65.1677,65.1677,27038.0
2022-04-25 14:25:00,72.03,72.16,72.03,72.16,65011.0,65.1677,65.2853,65.1677,65.2853,65011.0
2022-04-25 14:30:00,72.15,72.19,72.11,72.11,25859.0,65.2763,65.3125,65.2401,65.2401,25859.0
2022-04-25 14:35:00,72.12,72.12,72.02,72.03,44951.0,65.2491,65.2491,65.1587,65.1677,44951.0
2022-04-25 14:40:00,72.04,72.12,72.0,72.03,27853.0,65.1767,65.2491,65.1406,65.1677,27853.0
2022-04-25 14:45:00,72.02,72.09,72.01,72.03,59423.0,65.1587,65.222,65.1496,65.1677,59423.0
2022-04-25 14:50:00,72.03,72.19,72.02,72.19,17569.0,65.1677,65.3125,65.1587,65.3125,17569.0
2022-04-25 14:55:00,72.19,72.22,72.04,72.07,22824.0,65.3125,65.3396,65.1767,65.2039,22824.0
2022-04-25 15:00:00,72.06,72.11,72.01,72.07,35985.0,65.1948,65.2401,65.1496,65.2039,35985.0
2022-04-25 15:05:00,72.07,72.11,71.99,72.03,36334.0,65.2039,65.2401,65.1315,65.1677,36334.0
2022-04-25 15:10:00,72.03,72.09,72.02,72.03,54165.0,65.1677,65.222,65.1587,65.1677,54165.0
2022-04-25 15:15:00,72.05,72.15,72.04,72.12,60247.0,65.1858,65.2763,65.1767,65.2491,60247.0
2022-04-25 15:20:00,72.12,72.3,72.12,72.22,39316.0,65.2491,65.412,65.2491,65.3396,39316.0
2022-04-25 15:25:00,72.22,72.28,72.12,72.25,58109.0,65.3396,65.3939,65.2491,65.3667,58109.0
2022-04-25 15:30:00,72.23,72.31,72.17,72.31,29692.0,65.3486,65.421,65.2944,65.421,29692.0
2022-04-25 15:35:00,72.3,72.43,72.29,72.36,90509.0,65.412,65.5296,65.4029,65.4663,90509.0
2022-04-25 15:40:00,72.37,72.37,72.24,72.32,91514.0,65.4753,65.4753,65.3577,65.4301,91514.0
2022-04-25 15:45:00,72.33,72.55,72.32,72.38,107567.0,65.4391,65.6382,65.4301,65.4844,107567.0
2022-04-25 15:50:00,72.37,72.4,72.19,72.32,106863.0,65.4753,65.5025,65.3125,65.4301,106863.0
2022-04-25 15:55:00,72.31,72.32,72.14,72.21,301476.0,65.421,65.4301,65.2672,65.3306,301476.0
2022-04-26 09:30:00,72.34,72.49,72.11,72.35,71725.0,65.4482,65.5839,65.2401,65.4572,71725.0
2022-04-26 09:35:00,72.36,72.65,72.31,72.57,15025.0,65.4663,65.7286,65.421,65.6563,15025.0
2022-04-26 09:40:00,72.57,72.61,72.32,72.37,27351.0,65.6563,65.6924,65.4301,65.4753,27351.0
2022-04-26 09:45:00,72.38,72.49,72.31,72.45,9863.0,65.4844,65.5839,65.421,65.5477,9863.0
2022-04-26 09:50:00,72.41,72.55,72.33,72.47,15945.0,65.5115,65.6382,65.4391,65.5658,15945.0
2022-04-26 09:55:00,72.47,72.47,72.36,72.45,16379.0,65.5658,65.5658,65.4663,65.5477,16379.0
2022-04-26 10:00:00,72.44,72.5,72.4,72.48,19000.0,65.5386,65.5929,65.5025,65.5748,19000.0
2022-04-26 10:05:00,72.5,72.54,72.32,72.39,32319.0,65.5929,65.6291,65.4301,65.4934,32319.0
2022-04-26 10:10:00,72.4,72.44,72.21,72.24,18846.0,65.5025,65.5386,65.3306,65.3577,18846.0
2022-04-26 10:15:00,72.23,72.23,71.98,72.04,19260.0,65.3486,65.3486,65.1225,65.1767,19260.0
2022-04-26 10:20:00,72.0,72.09,71.94,72.02,18125.0,65.1406,65.222,65.0863,65.1587,18125.0
2022-04-26 10:25:00,72.05,72.18,72.04,72.17,12016.0,65.1858,65.3034,65.1767,65.2944,12016.0
2022-04-26 10:30:00,72.17,72.26,72.14,72.26,14668.0,65.2944,65.3758,65.2672,65.3758,14668.0
2022-04-26 10:35:00,72.26,72.3,72.11,72.15,38385.0,65.3758,65.412,65.2401,65.2763,38385.0
2022-04-26 10:40:00,72.15,72.16,72.05,72.06,16447.0,65.2763,65.2853,65.1858,65.1948,16447.0
2022-04-26 10:45:00,72.05,72.14,71.95,72.14,24513.0,65.1858,65.2672,65.0953,65.2672,24513.0
2022-04-26 10:50:00,72.15,72.22,72.13,72.16,14716.0,65.2763,65.3396,65.2582,65.2853,14716.0
2022-04-26 10:55:00,72.14,72.19,72.1,72.16,16853.0,65.2672,65.3125,65.231,65.2853,16853.0
2022-04-26 11:00:00,72.14,72.25,72.05,72.25,30011.0,65.2672,65.3667,65.1858,65.3667,30011.0
2022-04-26 11:05:00,72.23,72.24,72.14,72.14,12389.0,65.3486,65.3577,65.2672,65.2672,12389.0
2022-04-26 11:10:00,72.13,72.24,72.13,72.22,25744.0,65.2582,65.3577,65.2582,65.3396,25744.0
2022-04-26 11:15:00,72.22,72.28,72.2,72.26,19219.0,65.3396,65.3939,65.3215,65.3758,19219.0
2022-04-26 11:20:00,72.26,72.27,72.12,72.15,29856.0,65.3758,65.3848,65.2491,65.2763,29856.0
2022-04-26 11:25:00,72.09,72.2,72.07,72.07,29516.0,65.222,65.3215,65.2039,65.2039,29516.0
2022-04-26 11:30:00,72.07,72.12,71.97,72.12,41999.0,65.2039,65.2491,65.1134,65.2491,41999.0
2022-04-26 11:35:00,72.11,72.15,71.99,72.03,27544.0,65.2401,65.2763,65.1315,65.1677,27544.0
2022-04-26 11:40:00,72.0,72.02,71.96,71.97,14740.0,65.1406,65.1587,65.1044,65.1134,14740.0
2022-04-26 11:45:00,71.98,72.17,71.98,72.12,10878.0,65.1225,65.2944,65.1225,65.2491,10878.0
2022-04-26 11:50:00,72.11,72.14,72.07,72.09,9194.0,65.2401,65.2672,65.2039,65.222,9194.0
2022-04-26 11:55:00,72.09,72.1,72.0,72.03,15436.0,65.222,65.231,65.1406,65.1677,15436.0
2022-04-26 12:00:00,72.03,72.07,71.99,72.03,15711.0,65.1677,65.2039,65.1315,65.1677,15711.0
2022-04-26 12:05:00,72.03,72.1,72.01,72.1,11433.0,65.1677,65.231,65.1496,65.231,11433.0
2022-04-26 12:10:00,72.09,72.2,72.06,72.2,14797.0,65.222,65.3215,65.1948,65.3215,14797.0
2022-04-26 12:15:00,72.2,72.23,72.15,72.23,23891.0,65.3215,65.3486,65.2763,65.3486,23891.0
2022-04-26 12:20:00,72.23,72.24,72.15,72.16,13108.0,65.3486,65.3577,65.2763,65.2853,13108.0
2022-04-26 12:25:00,72.15,72.32,72.14,72.3,21808.0,65.2763,65.4301,65.2672,65.412,21808.0
2022-04-26 12:30:00,72.29,72.31,72.25,72.28,18001.0,65.4029,65.421,65.3667,65.3939,18001.0
2022-04-26 12:35:00,72.28,72.31,72.06,72.1,18178.0,65.3939,65.421,65.1948,65.231,18178.0
2022-04-26 12:40:00,72.11,72.11,72.06,72.08,7606.0,65.2401,65.2401,65.1948,65.2129,7606.0
2022-04-26 12:45:00,72.07,72.11,72.01,72.03,18201.0,65.2039,65.2401,65.1496,65.1677,18201.0
2022-04-26 12:50:00,72.03,72.11,71.99,72.07,23383.0,65.1677,65.2401,65.1315,65.2039,23383.0
2022-04-26 12:55:00,72.08,72.23,72.08,72.23,24410.0,65.2129,65.3486,65.2129,65.3486,24410.0
2022-04-26 13:00:00,72.22,72.27,72.06,72.08,12399.0,65.3396,65.3848,65.1948,65.2129,12399.0
2022-04-26 13:05:00,72.09,72.22,72.09,72.19,20052.0,65.222,65.3396,65.222,65.3125,20052.0
2022-04-26 13:10:00,72.17,72.24,72.15,72.18,12269.0,65.2944,65.3577,65.2763,65.3034,12269.0
2022-04-26 13:15:00,72.18,72.18,72.01,72.01,18982.0,65.3034,65.3034,65.1496,65.1496,18982.0
2022-04-26 13:20:00,72.02,72.06,72.0,72.06,17830.0,65.1587,65.1948,65.1406,65.1948,17830.0
2022-04-26 13:25:00,72.04,72.06,71.98,72.03,17780.0,65.1767,65.1948,65.1225,65.1677,17780.0
2022-04-26 13:30:00,72.03,72.05,71.96,72.03,21980.0,65.1677,65.1858,65.1044,65.1677,21980.0
2022-04-26 13:35:00,72.02,72.06,71.97,72.05,17969.0,65.1587,65.1948,65.1134,65.1858,17969.0
2022-04-26 13:40:00,72.03,72.2,72.03,72.18,8891.0,65.1677,65.3215,65.1677,65.3034,8891.0
2022-04-26 13:45:00,72.21,72.22,72.03,72.09,17690.0,65.3306,65.3396,65.1677,65.222,17690.0
2022-04-26 13:50:00,72.09,72.1,72.01,72.03,13154.0,65.222,65.231,65.1496,65.1677,13154.0
2022-04-26 13:55:00,72.03,72.07,71.93,71.95,27217.0,65.1677,65.2039,65.0772,65.0953,27217.0
2022-04-26 14:00:00,71.95,71.99,71.92,71.93,14517.0,65.0953,65.1315,65.0682,65.0772,14517.0
2022-04-26 14:05:00,71.93,71.94,71.87,71.88,32781.0,65.0772,65.0863,65.0229,65.032,32781.0
2022-04-26 14:10:00,71.88,71.94,71.85,71.92,28960.0,65.032,65.0863,65.0049,65.0682,28960.0
2022-04-26 14:15:00,71.92,71.99,71.84,71.91,36787.0,65.0682,65.1315,64.9958,65.0591,36787.0
2022-04-26 14:20:00,71.91,71.99,71.85,71.85,25717.0,65.0591,65.1315,65.0049,65.0049,25717.0
2022-04-26 14:25:00,71.84,71.89,71.79,71.88,37277.0,64.9958,65.041,64.9506,65.032,37277.0
2022-04-26 14:30:00,71.88,71.89,71.74,71.75,19950.0,65.032,65.041,64.9053,64.9144,19950.0
2022-04-26 14:35:00,71.75,71.85,71.74,71.85,16888.0,64.9144,65.0049,64.9053,65.0049,16888.0
2022-04-26 14:40:00,71.84,71.85,71.69,71.73,32682.0,64.9958,65.0049,64.8601,64.8963,32682.0
2022-04-26 14:45:00,71.73,71.73,71.63,71.67,30051.0,64.8963,64.8963,64.8058,64.842,30051.0
2022-04-26 14:50:00,71.67,71.75,71.67,71.67,28641.0,64.842,64.9144,64.842,64.842,28641.0
2022-04-26 14:55:00,71.69,71.69,71.57,71.58,32981.0,64.8601,64.8601,64.7515,64.7606,32981.0
2022-04-26 15:00:00,71.55,71.61,71.46,71.53,32704.0,64.7334,64.7877,64.652,64.7153,32704.0
2022-04-26 15:05:00,71.53,71.57,71.41,71.49,109039.0,64.7153,64.7515,64.6068,64.6791,109039.0
2022-04-26 15:10:00,71.5,71.57,71.38,71.39,44529.0,64.6882,64.7515,64.5796,64.5887,44529.0
2022-04-26 15:15:00,71.39,71.41,71.32,71.34,49976.0,64.5887,64.6068,64.5253,64.5434,49976.0
2022-04-26 15:20:00,71.35,71.45,71.33,71.36,51879.0,64.5525,64.643,64.5344,64.5615,51879.0
2022-04-26 15:25:00,71.37,71.38,71.29,71.29,54993.0,64.5706,64.5796,64.4982,64.4982,54993.0
2022-04-26 15:30:00,71.29,71.33,71.19,71.2,88357.0,64.4982,64.5344,64.4077,64.4168,88357.0
2022-04-26 15:35:00,71.21,71.31,71.2,71.28,77339.0,64.4258,64.5163,64.4168,64.4892,77339.0
2022-04-26 15:40:00,71.28,71.3,71.14,71.23,121127.0,64.4892,64.5072,64.3625,64.4439,121127.0
2022-04-26 15:45:00,71.23,71.28,71.14,71.23,96211.0,64.4439,64.4892,64.3625,64.4439,96211.0
2022-04-26 15:50:00,71.22,71.29,71.08,71.12,209536.0,64.4349,64.4982,64.3082,64.3444,209536.0
2022-04-26 15:55:00,71.11,71.14,71.01,71.02,282708.0,64.3354,64.3625,64.2449,64.2539,282708.0
2022-04-27 09:30:00,71.6,71.7,71.39,71.48,64653.0,64.7787,64.8691,64.5887,64.6701,64653.0
2022-04-27 09:35:00,71.46,71.55,71.34,71.49,33667.0,64.652,64.7334,64.5434,64.6791,33667.0
2022-04-27 09:40:00,71.47,71.79,71.43,71.79,42614.0,64.6611,64.9506,64.6249,64.9506,42614.0
2022-04-27 09:45:00,71.81,72.3,71.8,72.12,76843.0,64.9687,65.412,64.9596,65.2491,76843.0
2022-04-27 09:50:00,72.12,72.13,71.79,71.83,39178.0,65.2491,65.2582,64.9506,64.9868,39178.0
2022-04-27 09:55:00,71.82,71.85,71.7,71.84,35781.0,64.9777,65.0049,64.8691,64.9958,35781.0
2022-04-27 10:00:00,71.86,72.05,71.83,71.96,31387.0,65.0139,65.1858,64.9868,65.1044,31387.0
2022-04-27 10:05:00,71.96,72.04,71.78,71.83,27198.0,65.1044,65.1767,64.9415,64.9868,27198.0
2022-04-27 10:10:00,71.81,71.83,71.58,71.67,95495.0,64.9687,64.9868,64.7606,64.842,95495.0
2022-04-27 10:15:00,71.65,71.73,71.6,71.69,128470.0,64.8239,64.8963,64.7787,64.8601,128470.0
2022-04-27 10:20:00,71.7,71.8,71.63,71.71,72392.0,64.8691,64.9596,64.8058,64.8782,72392.0
2022-04-27 10:25:00,71.73,71.84,71.68,71.72,72225.0,64.8963,64.9958,64.851,64.8872,72225.0
2022-04-27 10:30:00,71.66,71.68,71.47,71.61,49199.0,64.833,64.851,64.6611,64.7877,49199.0
2022-04-27 10:35:00,71.62,71.76,71.58,71.69,34834.0,64.7968,64.9234,64.7606,64.8601,34834.0
2022-04-27 10:40:00,71.68,71.83,71.68,71.77,35467.0,64.851,64.9868,64.851,64.9325,35467.0
2022-04-27 10:45:00,71.78,71.86,71.71,71.78,27122.0,64.9415,65.0139,64.8782,64.9415,27122.0
2022-04-27 10:50:00,71.78,71.85,71.71,71.71,19467.0,64.9415,65.0049,64.8782,64.8782,19467.0
2022-04-27 10:55:00,71.7,71.81,71.67,71.7,35129.0,64.8691,64.9687,64.842,64.8691,35129.0
2022-04-27 11:00:00,71.7,71.71,71.52,71.59,48790.0,64.8691,64.8782,64.7063,64.7696,48790.0
2022-04-27 11:05:00,71.57,71.61,71.48,71.6,37161.0,64.7515,64.7877,64.6701,64.7787,37161.0
2022-04-27 11:10:00,71.59,71.59,71.45,71.54,34614.0,64.7696,64.7696,64.643,64.7244,34614.0
2022-04-27 11:15:00,71.55,71.8,71.55,71.71,30823.0,64.7334,64.9596,64.7334,64.8782,30823.0
2022-04-27 11:20:00,71.72,71.76,71.66,71.73,24602.0,64.8872,64.9234,64.833,64.8963,24602.0
2022-04-27 11:25:00,71.73,71.85,71.71,71.84,24857.0,64.8963,65.0049,64.8782,64.9958,24857.0
2022-04-27 11:30:00,71.83,71.92,71.81,71.9,29801.0,64.9868,65.0682,64.9687,65.0501,29801.0
2022-04-27 11:35:00,71.89,72.01,71.87,71.89,18187.0,65.041,65.1496,65.0229,65.041,18187.0
2022-04-27 11:40:00,71.88,71.94,71.82,71.86,32672.0,65.032,65.0863,64.9777,65.0139,32672.0
2022-04-27 11:45:00,71.86,71.96,71.82,71.88,36305.0,65.0139,65.1044,64.9777,65.032,36305.0
2022-04-27 11:50:00,71.89,71.92,71.79,71.8,22356.0,65.041,65.0682,64.9506,64.9596,22356.0
2022-04-27 11:55:00,71.8,71.89,71.77,71.88,23683.0,64.9596,65.041,64.9325,65.032,23683.0
2022-04-27 12:00:00,71.89,72.01,71.89,71.97,22400.0,65.041,65.1496,65.041,65.1134,22400.0
2022-04-27 12:05:00,71.96,72.08,71.94,72.08,10560.0,65.1044,65.2129,65.0863,65.2129,10560.0
2022-04-27 12:10:00,72.06,72.07,71.89,71.92,12297.0,65.1948,65.2039,65.041,65.0682,12297.0
2022-04-27 12:15:00,71.93,71.95,71.84,71.87,13699.0,65.0772,65.0953,64.9958,65.0229,13699.0
2022-04-27 12:20:00,71.87,71.87,71.72,71.76,136256.0,65.0229,65.0229,64.8872,64.9234,136256.0
2022-04-27 12:25:00,71.76,71.76,71.62,71.65,125363.0,64.9234,64.9234,64.7968,64.8239,125363.0
2022-04-27 12:30:00,71.65,71.77,71.5,71.52,48233.0,64.8239,64.9325,64.6882,64.7063,48233.0
2022-04-27 12:35:00,71.53,71.74,71.52,71.74,21821.0,64.7153,64.9053,64.7063,64.9053,21821.0
2022-04-27 12:40:00,71.74,71.9,71.74,71.89,10721.0,64.9053,65.0501,64.9053,65.041,10721.0
2022-04-27 12:45:00,71.9,71.93,71.82,71.91,22252.0,65.0501,65.0772,64.9777,65.0591,22252.0
2022-04-27 12:50:00,71.9,71.9,71.84,71.88,10260.0,65.0501,65.0501,64.9958,65.032,10260.0
2022-04-27 12:55:00,71.9,71.91,71.82,71.82,15983.0,65.0501,65.0591,64.9777,64.9777,15983.0
2022-04-27 13:00:00,71.84,71.87,71.62,71.69,31693.0,64.9958,65.0229,64.7968,64.8601,31693.0
2022-04-27 13:05:00,71.68,71.73,71.63,71.64,8136.0,64.851,64.8963,64.8058,64.8149,8136.0
2022-04-27 13:10:00,71.64,71.69,71.58,71.66,18480.0,64.8149,64.8601,64.7606,64.833,18480.0
2022-04-27 13:15:00,71.68,71.76,71.68,71.72,17980.0,64.851,64.9234,64.851,64.8872,17980.0
2022-04-27 13:20:00,71.72,71.82,71.7,71.7,16473.0,64.8872,64.9777,64.8691,64.8691,16473.0
2022-04-27 13:25:00,71.7,71.78,71.6,71.76,23658.0,64.8691,64.9415,64.7787,64.9234,23658.0
2022-04-27 13:30:00,71.75,71.79,71.69,71.7,21462.0,64.9144,64.9506,64.8601,64.8691,21462.0
2022-04-27 13:35:00,71.71,71.76,71.68,71.71,20169.0,64.8782,64.9234,64.851,64.8782,20169.0
2022-04-27 13:40:00,71.72,71.72,71.66,71.67,12442.0,64.8872,64.8872,64.833,64.842,12442.0
2022-04-27 13:45:00,71.68,71.76,71.68,71.76,24582.0,64.851,64.9234,64.851,64.9234,24582.0
2022-04-27 13:50:00,71.77,71.78,71.7,71.72,11436.0,64.9325,64.9415,64.8691,64.8872,11436.0
2022-04-27 13:55:00,71.72,71.72,71.64,71.69,14498.0,64.8872,64.8872,64.8149,64.8601,14498.0
2022-04-27 14:00:00,71.68,71.68,71.52,71.56,25054.0,64.851,64.851,64.7063,64.7425,25054.0
2022-04-27 14:05:00,71.57,71.6,71.53,71.53,16144.0,64.7515,64.7787,64.7153,64.7153,16144.0
2022-04-27 14:10:00,71.52,71.59,71.48,71.58,19048.0,64.7063,64.7696,64.6701,64.7606,19048.0
2022-04-27 14:15:00,71.58,71.58,71.5,71.55,29312.0,64.7606,64.7606,64.6882,64.7334,29312.0
2022-04-27 14:20:00,71.56,71.67,71.55,71.63,22428.0,64.7425,64.842,64.7334,64.8058,22428.0
2022-04-27 14:25:00,71.62,71.72,71.61,71.66,25805.0,64.7968,64.8872,64.7877,64.833,25805.0
2022-04-27 14:30:00,71.65,71.71,71.64,71.69,17665.0,64.8239,64.8782,64.8149,64.8601,17665.0
2022-04-27 14:35:00,71.68,71.69,71.54,71.64,38638.0,64.851,64.8601,64.7244,64.8149,38638.0
2022-04-27 14:40:00,71.66,71.68,71.6,71.61,61699.0,64.833,64.851,64.7787,64.7877,61699.0
2022-04-27 14:45:00,71.61,71.61,71.55,71.59,38115.0,64.7877,64.7877,64.7334,64.7696,38115.0
2022-04-27 14:50:00,71.59,71.61,71.55,71.55,54641.0,64.7696,64.7877,64.7334,64.7334,54641.0
2022-04-27 14:55:00,71.54,71.6,71.48,71.57,393413.0,64.7244,64.7787,64.6701,64.7515,393413.0
2022-04-27 15:00:00,71.56,71.61,71.44,71.45,54797.0,64.7425,64.7877,64.6339,64.643,54797.0
2022-04-27 15:05:00,71.45,71.61,71.42,71.57,35551.0,64.643,64.7877,64.6158,64.7515,35551.0
2022-04-27 15:10:00,71.56,71.58,71.49,71.53,21125.0,64.7425,64.7606,64.6791,64.7153,21125.0
2022-04-27 15:15:00,71.55,71.67,71.48,71.64,40023.0,64.7334,64.842,64.6701,64.8149,40023.0
2022-04-27 15:20:00,71.64,71.65,71.49,71.51,30262.0,64.8149,64.8239,64.6791,64.6972,30262.0
2022-04-27 15:25:00,71.52,71.67,71.51,71.56,67881.0,64.7063,64.842,64.6972,64.7425,67881.0
2022-04-27 15:30:00,71.57,71.67,71.52,71.58,70817.0,64.7515,64.842,64.7063,64.7606,70817.0
2022-04-27 15:35:00,71.58,71.61,71.46,71.47,66849.0,64.7606,64.7877,64.652,64.6611,66849.0
2022-04-27 15:40:00,71.47,71.56,71.46,71.52,98358.0,64.6611,64.7425,64.652,64.7063,98358.0
2022-04-27 15:45:00,71.52,71.55,71.43,71.47,222805.0,64.7063,64.7334,64.6249,64.6611,222805.0
2022-04-27 15:50:00,71.46,71.47,71.32,71.42,131827.0,64.652,64.6611,64.5253,64.6158,131827.0
2022-04-27 15:55:00,71.43,71.48,71.28,71.36,316305.0,64.6249,64.6701,64.4892,64.5615,316305.0
2022-04-28 09:30:00,71.87,71.87,71.67,71.72,123667.0,65.0229,65.0229,64.842,64.8872,123667.0
2022-04-28 09:35:00,71.72,72.03,71.68,71.95,24357.0,64.8872,65.1677,64.851,65.0953,24357.0
2022-04-28 09:40:00,71.95,72.1,71.89,72.02,18221.0,65.0953,65.231,65.041,65.1587,18221.0
2022-04-28 09:45:00,72.02,72.17,71.99,72.0,35581.0,65.1587,65.2944,65.1315,65.1406,35581.0
2022-04-28 09:50:00,72.0,72.23,71.99,72.13,31990.0,65.1406,65.3486,65.1315,65.2582,31990.0
2022-04-28 09:55:00,72.11,72.16,71.93,71.99,14199.0,65.2401,65.2853,65.0772,65.1315,14199.0
2022-04-28 10:00:00,71.98,72.19,71.77,71.77,22034.0,65.1225,65.3125,64.9325,64.9325,22034.0
2022-04-28 10:05:00,71.78,71.93,71.74,71.91,13157.0,64.9415,65.0772,64.9053,65.0591,13157.0
2022-04-28 10:10:00,71.91,71.91,71.73,71.87,22046.0,65.0591,65.0591,64.8963,65.0229,22046.0
2022-04-28 10:15:00,71.91,72.08,71.74,71.85,21701.0,65.0591,65.2129,64.9053,65.0049,21701.0
2022-04-28 10:20:00,71.83,71.93,71.77,71.93,21212.0,64.9868,65.0772,64.9325,65.0772,21212.0
2022-04-28 10:25:00,71.92,71.92,71.76,71.86,19412.0,65.0682,65.0682,64.9234,65.0139,19412.0
2022-04-28 10:30:00,71.87,71.87,71.66,71.7,20358.0,65.0229,65.0229,64.833,64.8691,20358.0
2022-04-28 10:35:00,71.7,71.75,71.6,71.62,19348.0,64.8691,64.9144,64.7787,64.7968,19348.0
2022-04-28 10:40:00,71.59,71.61,71.48,71.61,17474.0,64.7696,64.7877,64.6701,64.7877,17474.0
2022-04-28 10:45:00,71.62,71.66,71.52,71.56,17165.0,64.7968,64.833,64.7063,64.7425,17165.0
2022-04-28 10:50:00,71.55,71.57,71.45,71.54,16432.0,64.7334,64.7515,64.643,64.7244,16432.0
2022-04-28 10:55:00,71.53,71.63,71.5,71.56,26793.0,64.7153,64.8058,64.6882,64.7425,26793.0
2022-04-28 11:00:00,71.56,71.69,71.56,71.61,18550.0,64.7425,64.8601,64.7425,64.7877,18550.0
2022-04-28 11:05:00,71.62,71.76,71.61,71.69,24354.0,64.7968,64.9234,64.7877,64.8601,24354.0
2022-04-28 11:10:00,71.67,71.71,71.62,71.63,14590.0,64.842,64.8782,64.7968,64.8058,14590.0
2022-04-28 11:15:00,71.64,71.68,71.54,71.68,19754.0,64.8149,64.851,64.7244,64.851,19754.0
2022-04-28 11:20:00,71.69,71.69,71.61,71.64,16614.0,64.8601,64.8601,64.7877,64.8149,16614.0
2022-04-28 11:25:00,71.65,71.71,71.58,71.6,19302.0,64.8239,64.8782,64.7606,64.7787,19302.0
2022-04-28 11:30:00,71.59,71.77,71.59,71.77,18542.0,64.7696,64.9325,64.7696,64.9325,18542.0
2022-04-28 11:35:00,71.78,71.91,71.78,71.88,11427.0,64.9415,65.0591,64.9415,65.032,11427.0
2022-04-28 11:40:00,71.88,71.9,71.84,71.87,10935.0,65.032,65.0501,64.9958,65.0229,10935.0
2022-04-28 11:45:00,71.87,71.9,71.71,71.79,20404.0,65.0229,65.0501,64.8782,64.9506,20404.0
2022-04-28 11:50:00,71.78,71.92,71.77,71.91,11520.0,64.9415,65.0682,64.9325,65.0591,11520.0
2022-04-28 11:55:00,71.91,71.97,71.87,71.94,11151.0,65.0591,65.1134,65.0229,65.0863,11151.0
2022-04-28 12:00:00,71.95,71.97,71.87,71.88,20514.0,65.0953,65.1134,65.0229,65.032,20514.0
2022-04-28 12:05:00,71.89,71.93,71.84,71.92,13992.0,65.041,65.0772,64.9958,65.0682,13992.0
2022-04-28 12:10:00,71.94,71.95,71.87,71.91,12098.0,65.0863,65.0953,65.0229,65.0591,12098.0
2022-04-28 12:15:00,71.93,71.98,71.92,71.98,17312.0,65.0772,65.1225,65.0682,65.1225,17312.0
2022-04-28 12:20:00,71.96,72.01,71.96,72.0,23642.0,65.1044,65.1496,65.1044,65.1406,23642.0
2022-04-28 12:25:00,71.98,72.01,71.88,71.98,18947.0,65.1225,65.1496,65.032,65.1225,18947.0
2022-04-28 12:30:00,71.99,72.08,71.99,72.07,9711.0,65.1315,65.2129,65.1315,65.2039,9711.0
2022-04-28 12:35:00,72.07,72.11,72.04,72.08,13221.0,65.2039,65.2401,65.1767,65.2129,13221.0
2022-04-28 12:40:00,72.09,72.13,72.04,72.04,19119.0,65.222,65.2582,65.1767,65.1767,19119.0
2022-04-28 12:45:00,72.05,72.08,71.97,71.99,26359.0,65.1858,65.2129,65.1134,65.1315,26359.0
2022-04-28 12:50:00,71.99,71.99,71.88,71.94,24035.0,65.1315,65.1315,65.032,65.0863,24035.0
2022-04-28 12:55:00,71.92,72.05,71.92,72.05,8884.0,65.0682,65.1858,65.0682,65.1858,8884.0
2022-04-28 13:00:00,72.04,72.05,71.93,71.99,21516.0,65.1767,65.1858,65.0772,65.1315,21516.0
2022-04-28 13:05:00,72.0,72.09,72.0,72.03,12139.0,65.1406,65.222,65.1406,65.1677,12139.0
2022-04-28 13:10:00,72.03,72.14,72.02,72.07,76950.0,65.1677,65.2672,65.1587,65.2039,76950.0
2022-04-28 13:15:00,72.08,72.1,72.04,72.09,35478.0,65.2129,65.231,65.1767,65.222,35478.0
2022-04-28 13:20:00,72.09,72.1,71.9,71.9,24604.0,65.222,65.231,65.0501,65.0501,24604.0
2022-04-28 13:25:00,71.91,72.02,71.87,72.02,14727.0,65.0591,65.1587,65.0229,65.1587,14727.0
2022-04-28 13:30:00,72.02,72.03,71.91,71.98,21801.0,65.1587,65.1677,65.0591,65.1225,21801.0
2022-04-28 13:35:00,71.98,72.0,71.88,71.98,28749.0,65.1225,65.1406,65.032,65.1225,28749.0
2022-04-28 13:40:00,72.0,72.0,71.86,71.9,20516.0,65.1406,65.1406,65.0139,65.0501,20516.0
2022-04-28 13:45:00,71.9,72.0,71.9,71.94,19123.0,65.0501,65.1406,65.0501,65.0863,19123.0
2022-04-28 13:50:00,71.93,71.94,71.84,71.86,38781.0,65.0772,65.0863,64.9958,65.0139,38781.0
2022-04-28 13:55:00,71.86,71.87,71.78,71.82,21648.0,65.0139,65.0229,64.9415,64.9777,21648.0
2022-04-28 14:00:00,71.81,71.92,71.81,71.86,22892.0,64.9687,65.0682,64.9687,65.0139,22892.0
2022-04-28 14:05:00,71.86,71.98,71.86,71.92,19903.0,65.0139,65.1225,65.0139,65.0682,19903.0
2022-04-28 14:10:00,71.91,71.94,71.88,71.91,14435.0,65.0591,65.0863,65.032,65.0591,14435.0
2022-04-28 14:15:00,71.91,71.94,71.86,71.94,12018.0,65.0591,65.0863,65.0139,65.0863,12018.0
2022-04-28 14:20:00,71.96,72.1,71.95,72.1,13327.0,65.1044,65.231,65.0953,65.231,13327.0
2022-04-28 14:25:00,72.09,72.09,71.94,72.01,21608.0,65.222,65.222,65.0863,65.1496,21608.0
2022-04-28 14:30:00,72.0,72.03,71.91,71.93,21157.0,65.1406,65.1677,65.0591,65.0772,21157.0
2022-04-28 14:35:00,71.93,71.93,71.84,71.88,17485.0,65.0772,65.0772,64.9958,65.032,17485.0
2022-04-28 14:40:00,71.89,72.0,71.89,72.0,23022.0,65.041,65.1406,65.041,65.1406,23022.0
2022-04-28 14:45:00,72.0,72.1,72.0,72.08,13959.0,65.1406,65.231,65.1406,65.2129,13959.0
2022-04-28 14:50:00,72.08,72.13,72.03,72.03,22743.0,65.2129,65.2582,65.1677,65.1677,22743.0
2022-04-28 14:55:00,72.02,72.1,72.02,72.07,13818.0,65.1587,65.231,65.1587,65.2039,13818.0
2022-04-28 15:00:00,72.07,72.12,71.98,72.09,51507.0,65.2039,65.2491,65.1225,65.222,51507.0
2022-04-28 15:05:00,72.07,72.15,72.07,72.13,16124.0,65.2039,65.2763,65.2039,65.2582,16124.0
2022-04-28 15:10:00,72.12,72.12,72.03,72.06,20419.0,65.2491,65.2491,65.1677,65.1948,20419.0
2022-04-28 15:15:00,72.05,72.09,72.04,72.09,25600.0,65.1858,65.222,65.1767,65.222,25600.0
2022-04-28 15:20:00,72.09,72.17,72.09,72.17,29159.0,65.222,65.2944,65.222,65.2944,29159.0
2022-04-28 15:25:00,72.16,72.22,72.14,72.2,23533.0,65.2853,65.3396,65.2672,65.3215,23533.0
2022-04-28 15:30:00,72.21,72.21,72.07,72.07,27577.0,65.3306,65.3306,65.2039,65.2039,27577.0
2022-04-28 15:35:00,72.06,72.14,72.01,72.11,30430.0,65.1948,65.2672,65.1496,65.2401,30430.0
2022-04-28 15:40:00,72.11,72.23,72.07,72.08,39572.0,65.2401,65.3486,65.2039,65.2129,39572.0
2022-04-28 15:45:00,72.08,72.16,72.0,72.05,48592.0,65.2129,65.2853,65.1406,65.1858,48592.0
2022-04-28 15:50:00,72.05,72.08,71.97,72.06,73190.0,65.1858,65.2129,65.1134,65.1948,73190.0
2022-04-28 15:55:00,72.03,72.29,72.01,72.29,273709.0,65.1677,65.4029,65.1496,65.4029,273709.0
2022-04-29 09:30:00,71.97,72.17,71.76,71.8,41410.0,65.1134,65.2944,64.9234,64.9596,41410.0
2022-04-29 09:35:00,71.75,71.84,71.69,71.78,14900.0,64.9144,64.9958,64.8601,64.9415,14900.0
2022-04-29 09:40:00,71.8,71.85,71.71,71.77,24090.0,64.9596,65.0049,64.8782,64.9325,24090.0
2022-04-29 09:45:00,71.78,71.93,71.72,71.79,17943.0,64.9415,65.0772,64.8872,64.9506,17943.0
2022-04-29 09:50:00,71.79,71.8,71.55,71.55,39064.0,64.9506,64.9596,64.7334,64.7334,39064.0
2022-04-29 09:55:00,71.56,71.77,71.51,71.69,15067.0,64.7425,64.9325,64.6972,64.8601,15067.0
2022-04-29 10:00:00,71.69,71.96,71.69,71.77,15377.0,64.8601,65.1044,64.8601,64.9325,15377.0
2022-04-29 10:05:00,71.8,71.9,71.76,71.76,9620.0,64.9596,65.0501,64.9234,64.9234,9620.0
2022-04-29 10:10:00,71.75,71.79,71.66,71.73,13186.0,64.9144,64.9506,64.833,64.8963,13186.0
2022-04-29 10:15:00,71.75,71.81,71.61,71.61,14793.0,64.9144,64.9687,64.7877,64.7877,14793.0
2022-04-29 10:20:00,71.61,71.65,71.49,71.5,15225.0,64.7877,64.8239,64.6791,64.6882,15225.0
2022-04-29 10:25:00,71.49,71.55,71.4,71.4,12971.0,64.6791,64.7334,64.5977,64.5977,12971.0
2022-04-29 10:30:00,71.42,71.43,71.26,71.31,22335.0,64.6158,64.6249,64.4711,64.5163,22335.0
2022-04-29 10:35:00,71.31,71.48,71.22,71.47,17196.0,64.5163,64.6701,64.4349,64.6611,17196.0
2022-04-29 10:40:00,71.46,71.53,71.37,71.39,12414.0,64.652,64.7153,64.5706,64.5887,12414.0
2022-04-29 10:45:00,71.4,71.45,71.36,71.45,10490.0,64.5977,64.643,64.5615,64.643,10490.0
2022-04-29 10:50:00,71.47,71.52,71.45,71.45,11697.0,64.6611,64.7063,64.643,64.643,11697.0
2022-04-29 10:55:00,71.44,71.44,71.31,71.38,13661.0,64.6339,64.6339,64.5163,64.5796,13661.0
2022-04-29 11:00:00,71.37,71.38,71.28,71.3,11922.0,64.5706,64.5796,64.4892,64.5072,11922.0
2022-04-29 11:05:00,71.32,71.52,71.31,71.46,16101.0,64.5253,64.7063,64.5163,64.652,16101.0
2022-04-29 11:10:00,71.46,71.46,71.33,71.39,12170.0,64.652,64.652,64.5344,64.5887,12170.0
2022-04-29 11:15:00,71.39,71.46,71.35,71.45,37673.0,64.5887,64.652,64.5525,64.643,37673.0
2022-04-29 11:20:00,71.46,71.46,71.4,71.42,10374.0,64.652,64.652,64.5977,64.6158,10374.0
2022-04-29 11:25:00,71.4,71.41,71.32,71.41,5218.0,64.5977,64.6068,64.5253,64.6068,5218.0
2022-04-29 11:30:00,71.4,71.52,71.39,71.48,10446.0,64.5977,64.7063,64.5887,64.6701,10446.0
2022-04-29 11:35:00,71.48,71.5,71.43,71.43,7742.0,64.6701,64.6882,64.6249,64.6249,7742.0
2022-04-29 11:40:00,71.42,71.54,71.37,71.5,26122.0,64.6158,64.7244,64.5706,64.6882,26122.0
2022-04-29 11:45:00,71.5,71.53,71.44,71.45,11228.0,64.6882,64.7153,64.6339,64.643,11228.0
2022-04-29 11:50:00,71.43,71.44,71.38,71.43,12640.0,64.6249,64.6339,64.5796,64.6249,12640.0
2022-04-29 11:55:00,71.43,71.46,71.3,71.33,8699.0,64.6249,64.652,64.5072,64.5344,8699.0
2022-04-29 12:00:00,71.32,71.32,71.16,71.17,11055.0,64.5253,64.5253,64.3806,64.3896,11055.0
2022-04-29 12:05:00,71.18,71.2,71.07,71.08,7131.0,64.3987,64.4168,64.2992,64.3082,7131.0
2022-04-29 12:10:00,71.06,71.2,71.06,71.16,7785.0,64.2901,64.4168,64.2901,64.3806,7785.0
2022-04-29 12:15:00,71.16,71.18,71.12,71.15,8273.0,64.3806,64.3987,64.3444,64.3715,8273.0
2022-04-29 12:20:00,71.15,71.21,71.09,71.21,9441.0,64.3715,64.4258,64.3173,64.4258,9441.0
2022-04-29 12:25:00,71.24,71.24,71.1,71.12,8110.0,64.453,64.453,64.3263,64.3444,8110.0
2022-04-29 12:30:00,71.12,71.12,71.04,71.08,10083.0,64.3444,64.3444,64.272,64.3082,10083.0
2022-04-29 12:35:00,71.1,71.18,71.09,71.18,6509.0,64.3263,64.3987,64.3173,64.3987,6509.0
2022-04-29 12:40:00,71.17,71.2,71.17,71.19,6919.0,64.3896,64.4168,64.3896,64.4077,6919.0
2022-04-29 12:45:00,71.21,71.23,71.06,71.08,10581.0,64.4258,64.4439,64.2901,64.3082,10581.0
2022-04-29 12:50:00,71.09,71.09,70.95,70.95,14000.0,64.3173,64.3173,64.1906,64.1906,14000.0
2022-04-29 12:55:00,70.94,71.02,70.94,70.99,9077.0,64.1815,64.2539,64.1815,64.2268,9077.0
2022-04-29 13:00:00,70.99,71.06,70.97,71.06,12343.0,64.2268,64.2901,64.2087,64.2901,12343.0
2022-04-29 13:05:00,71.06,71.06,70.94,71.01,40100.0,64.2901,64.2901,64.1815,64.2449,40100.0
2022-04-29 13:10:00,71.01,71.04,70.98,70.99,10345.0,64.2449,64.272,64.2177,64.2268,10345.0
2022-04-29 13:15:00,71.02,71.08,71.01,71.06,11605.0,64.2539,64.3082,64.2449,64.2901,11605.0
2022-04-29 13:20:00,71.08,71.19,71.07,71.17,10228.0,64.3082,64.4077,64.2992,64.3896,10228.0
2022-04-29 13:25:00,71.18,71.26,71.11,71.11,11715.0,64.3987,64.4711,64.3354,64.3354,11715.0
2022-04-29 13:30:00,71.12,71.17,71.09,71.1,10305.0,64.3444,64.3896,64.3173,64.3263,10305.0
2022-04-29 13:35:00,71.09,71.22,71.09,71.21,11154.0,64.3173,64.4349,64.3173,64.4258,11154.0
2022-04-29 13:40:00,71.21,71.21,71.07,71.09,11399.0,64.4258,64.4258,64.2992,64.3173,11399.0
2022-04-29 13:45:00,71.08,71.09,71.07,71.07,9521.0,64.3082,64.3173,64.2992,64.2992,9521.0
2022-04-29 13:50:00,71.07,71.17,71.07,71.15,13109.0,64.2992,64.3896,64.2992,64.3715,13109.0
2022-04-29 13:55:00,71.15,71.16,71.11,71.14,12312.0,64.3715,64.3806,64.3354,64.3625,12312.0
2022-04-29 14:00:00,71.13,71.14,71.08,71.1,17022.0,64.3534,64.3625,64.3082,64.3263,17022.0
2022-04-29 14:05:00,71.09,71.21,71.09,71.18,15474.0,64.3173,64.4258,64.3173,64.3987,15474.0
2022-04-29 14:10:00,71.17,71.29,71.15,71.26,11122.0,64.3896,64.4982,64.3715,64.4711,11122.0
2022-04-29 14:15:00,71.29,71.37,71.28,71.28,13792.0,64.4982,64.5706,64.4892,64.4892,13792.0
2022-04-29 14:20:00,71.28,71.28,71.2,71.22,6802.0,64.4892,64.4892,64.4168,64.4349,6802.0
2022-04-29 14:25:00,71.23,71.25,71.19,71.2,7496.0,64.4439,64.462,64.4077,64.4168,7496.0
2022-04-29 14:30:00,71.19,71.19,71.12,71.17,13260.0,64.4077,64.4077,64.3444,64.3896,13260.0
2022-04-29 14:35:00,71.17,71.23,71.13,71.13,14744.0,64.3896,64.4439,64.3534,64.3534,14744.0
2022-04-29 14:40:00,71.13,71.23,71.13,71.23,10686.0,64.3534,64.4439,64.3534,64.4439,10686.0
2022-04-29 14:45:00,71.24,71.26,71.15,71.16,13075.0,64.453,64.4711,64.3715,64.3806,13075.0
2022-04-29 14:50:00,71.17,71.19,71.12,71.14,8860.0,64.3896,64.4077,64.3444,64.3625,8860.0
2022-04-29 14:55:00,71.12,71.24,71.12,71.23,10642.0,64.3444,64.453,64.3444,64.4439,10642.0
2022-04-29 15:00:00,71.2,71.24,71.14,71.23,13235.0,64.4168,64.453,64.3625,64.4439,13235.0
2022-04-29 15:05:00,71.23,71.23,71.1,71.13,26508.0,64.4439,64.4439,64.3263,64.3534,26508.0
2022-04-29 15:10:00,71.14,71.16,71.07,71.1,42983.0,64.3625,64.3806,64.2992,64.3263,42983.0
2022-04-29 15:15:00,71.11,71.18,71.08,71.18,33427.0,64.3354,64.3987,64.3082,64.3987,33427.0
2022-04-29 15:20:00,71.17,71.17,71.02,71.16,40931.0,64.3896,64.3896,64.2539,64.3806,40931.0
2022-04-29 15:25:00,71.16,71.18,71.09,71.12,25980.0,64.3806,64.3987,64.3173,64.3444,25980.0
2022-04-29 15:30:00,71.11,71.23,71.08,71.2,38427.0,64.3354,64.4439,64.3082,64.4168,38427.0
2022-04-29 15:35:00,71.2,71.29,71.2,71.24,35914.0,64.4168,64.4982,64.4168,64.453,35914.0
2022-04-29 15:40:00,71.24,71.27,71.16,71.16,44440.0,64.453,64.4801,64.3806,64.3806,44440.0
2022-04-29 15:45:00,71.16,71.17,70.99,71.0,94372.0,64.3806,64.3896,64.2268,64.2358,94372.0
2022-04-29 15:50:00,70.99,70.99,70.72,70.77,82197.0,64.2268,64.2268,63.9825,64.0277,82197.0
2022-04-29 15:55:00,70.77,70.8,70.64,70.7,240352.0,64.0277,64.0549,63.9101,63.9644,240352.0
2022-05-02 09:30:00,72.15,72.19,71.47,71.57,266629.0,65.2763,65.3125,64.6611,64.7515,266629.0
2022-05-02 09:35:00,71.51,71.55,70.82,70.94,82357.0,64.6972,64.7334,64.073,64.1815,82357.0
2022-05-02 09:40:00,70.94,71.11,70.79,70.84,45619.0,64.1815,64.3354,64.0458,64.0911,45619.0
2022-05-02 09:45:00,70.78,70.89,70.62,70.67,47372.0,64.0368,64.1363,63.892,63.9373,47372.0
2022-05-02 09:50:00,70.63,70.76,70.55,70.6,34859.0,63.9011,64.0187,63.8287,63.8739,34859.0
2022-05-02 09:55:00,70.59,70.59,70.34,70.44,27325.0,63.8649,63.8649,63.6387,63.7292,27325.0
2022-05-02 10:00:00,70.42,70.91,70.42,70.83,39020.0,63.7111,64.1544,63.7111,64.082,39020.0
2022-05-02 10:05:00,70.82,70.88,70.49,70.53,36238.0,64.073,64.1273,63.7744,63.8106,36238.0
2022-05-02 10:10:00,70.55,70.65,70.41,70.65,27446.0,63.8287,63.9192,63.702,63.9192,27446.0
2022-05-02 10:15:00,70.64,70.8,70.52,70.75,34261.0,63.9101,64.0549,63.8016,64.0096,34261.0
2022-05-02 10:20:00,70.76,70.82,70.47,70.79,39186.0,64.0187,64.073,63.7563,64.0458,39186.0
2022-05-02 10:25:00,70.78,70.87,70.73,70.76,52729.0,64.0368,64.1182,63.9916,64.0187,52729.0
2022-05-02 10:30:00,70.77,70.92,70.74,70.76,24593.0,64.0277,64.1635,64.0006,64.0187,24593.0
2022-05-02 10:35:00,70.79,70.79,70.63,70.71,32409.0,64.0458,64.0458,63.9011,63.9735,32409.0
2022-05-02 10:40:00,70.73,70.84,70.73,70.81,31712.0,63.9916,64.0911,63.9916,64.0639,31712.0
2022-05-02 10:45:00,70.8,70.99,70.72,70.99,22406.0,64.0549,64.2268,63.9825,64.2268,22406.0
2022-05-02 10:50:00,71.0,71.04,70.75,70.76,27553.0,64.2358,64.272,64.0096,64.0187,27553.0
2022-05-02 10:55:00,70.73,70.82,70.69,70.72,23490.0,63.9916,64.073,63.9554,63.9825,23490.0
2022-05-02 11:00:00,70.74,70.78,70.51,70.55,22272.0,64.0006,64.0368,63.7925,63.8287,22272.0
2022-05-02 11:05:00,70.55,70.64,70.47,70.6,21674.0,63.8287,63.9101,63.7563,63.8739,21674.0
2022-05-02 11:10:00,70.59,70.62,70.38,70.46,31311.0,63.8649,63.892,63.6749,63.7473,31311.0
2022-05-02 11:15:00,70.45,70.5,70.25,70.29,29350.0,63.7382,63.7835,63.5573,63.5935,29350.0
2022-05-02 11:20:00,70.3,70.38,70.22,70.34,17629.0,63.6025,63.6749,63.5301,63.6387,17629.0
2022-05-02 11:25:00,70.35,70.39,70.21,70.22,30996.0,63.6478,63.6839,63.5211,63.5301,30996.0
2022-05-02 11:30:00,70.24,70.34,70.18,70.26,27048.0,63.5482,63.6387,63.494,63.5663,27048.0
2022-05-02 11:35:00,70.26,70.42,70.16,70.32,24938.0,63.5663,63.7111,63.4759,63.6206,24938.0
2022-05-02 11:40:00,70.26,70.42,70.23,70.31,23286.0,63.5663,63.7111,63.5392,63.6116,23286.0
2022-05-02 11:45:00,70.31,70.36,70.25,70.36,17887.0,63.6116,63.6568,63.5573,63.6568,17887.0
2022-05-02 11:50:00,70.34,70.35,70.17,70.26,27082.0,63.6387,63.6478,63.4849,63.5663,27082.0
2022-05-02 11:55:00,70.26,70.35,70.21,70.32,19251.0,63.5663,63.6478,63.5211,63.6206,19251.0
2022-05-02 12:00:00,70.32,70.36,70.06,70.08,40806.0,63.6206,63.6568,63.3854,63.4035,40806.0
2022-05-02 12:05:00,70.09,70.14,70.01,70.09,17567.0,63.4125,63.4578,63.3401,63.4125,17567.0
2022-05-02 12:10:00,70.09,70.09,69.87,70.0,32708.0,63.4125,63.4125,63.2135,63.3311,32708.0
2022-05-02 12:15:00,70.01,70.06,69.95,70.04,20101.0,63.3401,63.3854,63.2859,63.3673,20101.0
2022-05-02 12:20:00,70.03,70.17,70.03,70.08,16793.0,63.3582,63.4849,63.3582,63.4035,16793.0
2022-05-02 12:25:00,70.07,70.07,69.98,70.01,21243.0,63.3944,63.3944,63.313,63.3401,21243.0
2022-05-02 12:30:00,70.02,70.06,69.97,70.05,11493.0,63.3492,63.3854,63.304,63.3763,11493.0
2022-05-02 12:35:00,70.06,70.07,69.92,69.93,13773.0,63.3854,63.3944,63.2587,63.2678,13773.0
2022-05-02 12:40:00,69.93,69.97,69.85,69.87,11945.0,63.2678,63.304,63.1954,63.2135,11945.0
2022-05-02 12:45:00,69.86,69.87,69.78,69.84,12513.0,63.2044,63.2135,63.1321,63.1863,12513.0
2022-05-02 12:50:00,69.83,69.83,69.64,69.68,11827.0,63.1773,63.1773,63.0054,63.0416,11827.0
2022-05-02 12:55:00,69.7,69.76,69.6,69.63,16858.0,63.0597,63.114,62.9692,62.9963,16858.0
2022-05-02 13:00:00,69.63,69.64,69.38,69.41,22609.0,62.9963,63.0054,62.7702,62.7973,22609.0
2022-05-02 13:05:00,69.41,69.66,69.41,69.57,15866.0,62.7973,63.0235,62.7973,62.9421,15866.0
2022-05-02 13:10:00,69.58,69.7,69.54,69.62,18298.0,62.9511,63.0597,62.9149,62.9873,18298.0
2022-05-02 13:15:00,69.63,69.67,69.58,69.64,20301.0,62.9963,63.0325,62.9511,63.0054,20301.0
2022-05-02 13:20:00,69.63,69.63,69.53,69.53,19090.0,62.9963,62.9963,62.9059,62.9059,19090.0
2022-05-02 13:25:00,69.52,69.58,69.44,69.5,19664.0,62.8968,62.9511,62.8245,62.8787,19664.0
2022-05-02 13:30:00,69.51,69.52,69.33,69.37,24807.0,62.8878,62.8968,62.7249,62.7611,24807.0
2022-05-02 13:35:00,69.36,69.45,69.36,69.4,28684.0,62.7521,62.8335,62.7521,62.7883,28684.0
2022-05-02 13:40:00,69.4,69.52,69.4,69.41,22932.0,62.7883,62.8968,62.7883,62.7973,22932.0
2022-05-02 13:45:00,69.4,69.49,69.39,69.48,18606.0,62.7883,62.8697,62.7792,62.8606,18606.0
2022-05-02 13:50:00,69.47,69.49,69.39,69.44,25939.0,62.8516,62.8697,62.7792,62.8245,25939.0
2022-05-02 13:55:00,69.44,69.49,69.41,69.47,26753.0,62.8245,62.8697,62.7973,62.8516,26753.0
2022-05-02 14:00:00,69.48,69.58,69.4,69.56,22705.0,62.8606,62.9511,62.7883,62.933,22705.0
2022-05-02 14:05:00,69.56,69.62,69.45,69.45,20394.0,62.933,62.9873,62.8335,62.8335,20394.0
2022-05-02 14:10:00,69.45,69.45,69.31,69.35,58678.0,62.8335,62.8335,62.7068,62.743,58678.0
2022-05-02 14:15:00,69.36,69.47,69.31,69.42,29705.0,62.7521,62.8516,62.7068,62.8064,29705.0
2022-05-02 14:20:00,69.41,69.42,69.33,69.33,31688.0,62.7973,62.8064,62.7249,62.7249,31688.0
2022-05-02 14:25:00,69.33,69.33,69.22,69.22,25516.0,62.7249,62.7249,62.6254,62.6254,25516.0
2022-05-02 14:30:00,69.22,69.22,69.05,69.16,35445.0,62.6254,62.6254,62.4716,62.5711,35445.0
2022-05-02 14:35:00,69.16,69.2,69.08,69.13,30928.0,62.5711,62.6073,62.4987,62.544,30928.0
2022-05-02 14:40:00,69.13,69.16,68.91,68.94,65206.0,62.544,62.5711,62.3449,62.3721,65206.0
2022-05-02 14:45:00,68.94,69.1,68.93,69.06,43341.0,62.3721,62.5168,62.363,62.4807,43341.0
2022-05-02 14:50:00,69.05,69.17,68.99,69.17,52624.0,62.4716,62.5802,62.4173,62.5802,52624.0
2022-05-02 14:55:00,69.17,69.17,69.04,69.1,30404.0,62.5802,62.5802,62.4626,62.5168,30404.0
2022-05-02 15:00:00,69.09,69.23,69.09,69.23,23355.0,62.5078,62.6345,62.5078,62.6345,23355.0
2022-05-02 15:05:00,69.24,69.3,69.16,69.19,29287.0,62.6435,62.6978,62.5711,62.5983,29287.0
2022-05-02 15:10:00,69.22,69.37,69.21,69.37,26619.0,62.6254,62.7611,62.6164,62.7611,26619.0
2022-05-02 15:15:00,69.37,69.41,69.28,69.38,33729.0,62.7611,62.7973,62.6797,62.7702,33729.0
2022-05-02 15:20:00,69.39,69.46,69.37,69.44,49199.0,62.7792,62.8425,62.7611,62.8245,49199.0
2022-05-02 15:25:00,69.45,69.49,69.38,69.41,27492.0,62.8335,62.8697,62.7702,62.7973,27492.0
2022-05-02 15:30:00,69.41,69.5,69.37,69.48,67617.0,62.7973,62.8787,62.7611,62.8606,67617.0
2022-05-02 15:35:00,69.47,69.53,69.27,69.3,49650.0,62.8516,62.9059,62.6706,62.6978,49650.0
2022-05-02 15:40:00,69.3,69.42,69.22,69.23,65259.0,62.6978,62.8064,62.6254,62.6345,65259.0
2022-05-02 15:45:00,69.22,69.57,69.21,69.52,63406.0,62.6254,62.9421,62.6164,62.8968,63406.0
2022-05-02 15:50:00,69.49,69.52,69.33,69.45,95956.0,62.8697,62.8968,62.7249,62.8335,95956.0
2022-05-02 15:55:00,69.45,69.48,69.37,69.47,212252.0,62.8335,62.8606,62.7611,62.8516,212252.0
2022-05-03 09:30:00,69.39,69.78,69.39,69.73,85026.0,62.7792,63.1321,62.7792,63.0868,85026.0
2022-05-03 09:35:00,69.73,69.78,69.36,69.38,44921.0,63.0868,63.1321,62.7521,62.7702,44921.0
2022-05-03 09:40:00,69.41,69.65,69.35,69.53,34949.0,62.7973,63.0144,62.743,62.9059,34949.0
2022-05-03 09:45:00,69.53,69.8,69.46,69.66,36946.0,62.9059,63.1502,62.8425,63.0235,36946.0
2022-05-03 09:50:00,69.63,69.64,69.45,69.48,40412.0,62.9963,63.0054,62.8335,62.8606,40412.0
2022-05-03 09:55:00,69.49,69.66,69.37,69.39,29030.0,62.8697,63.0235,62.7611,62.7792,29030.0
2022-05-03 10:00:00,69.39,69.42,69.21,69.28,31209.0,62.7792,62.8064,62.6164,62.6797,31209.0
2022-05-03 10:05:00,69.32,69.36,69.07,69.08,32919.0,62.7159,62.7521,62.4897,62.4987,32919.0
2022-05-03 10:10:00,69.08,69.24,68.98,69.19,30912.0,62.4987,62.6435,62.4083,62.5983,30912.0
2022-05-03 10:15:00,69.2,69.51,69.18,69.51,28084.0,62.6073,62.8878,62.5892,62.8878,28084.0
2022-05-03 10:20:00,69.5,69.7,69.45,69.59,22713.0,62.8787,63.0597,62.8335,62.9602,22713.0
2022-05-03 10:25:00,69.6,69.74,69.6,69.68,25988.0,62.9692,63.0959,62.9692,63.0416,25988.0
2022-05-03 10:30:00,69.71,69.83,69.64,69.67,26352.0,63.0687,63.1773,63.0054,63.0325,26352.0
2022-05-03 10:35:00,69.68,69.78,69.6,69.76,16299.0,63.0416,63.1321,62.9692,63.114,16299.0
2022-05-03 10:40:00,69.78,69.84,69.74,69.77,22294.0,63.1321,63.1863,63.0959,63.123,22294.0
2022-05-03 10:45:00,69.75,69.85,69.68,69.68,25719.0,63.1049,63.1954,63.0416,63.0416,25719.0
2022-05-03 10:50:00,69.68,69.91,69.68,69.89,16521.0,63.0416,63.2497,63.0416,63.2316,16521.0
2022-05-03 10:55:00,69.89,69.98,69.83,69.9,61895.0,63.2316,63.313,63.1773,63.2406,61895.0
2022-05-03 11:00:00,69.89,70.16,69.86,70.16,23348.0,63.2316,63.4759,63.2044,63.4759,23348.0
2022-05-03 11:05:00,70.16,70.27,70.12,70.2,15471.0,63.4759,63.5754,63.4397,63.512,15471.0
2022-05-03 11:10:00,70.2,70.25,70.15,70.24,14069.0,63.512,63.5573,63.4668,63.5482,14069.0
2022-05-03 11:15:00,70.27,70.33,70.12,70.12,26168.0,63.5754,63.6297,63.4397,63.4397,26168.0
2022-05-03 11:20:00,70.13,70.25,70.12,70.23,18394.0,63.4487,63.5573,63.4397,63.5392,18394.0
2022-05-03 11:25:00,70.24,70.31,70.22,70.27,15969.0,63.5482,63.6116,63.5301,63.5754,15969.0
2022-05-03 11:30:00,70.27,70.4,70.27,70.39,19169.0,63.5754,63.693,63.5754,63.6839,19169.0
2022-05-03 11:35:00,70.4,70.4,70.23,70.25,19726.0,63.693,63.693,63.5392,63.5573,19726.0
2022-05-03 11:40:00,70.25,70.33,70.22,70.24,15555.0,63.5573,63.6297,63.5301,63.5482,15555.0
2022-05-03 11:45:00,70.23,70.28,70.17,70.28,18388.0,63.5392,63.5844,63.4849,63.5844,18388.0
2022-05-03 11:50:00,70.27,70.27,70.14,70.18,11129.0,63.5754,63.5754,63.4578,63.494,11129.0
2022-05-03 11:55:00,70.19,70.27,70.19,70.25,10404.0,63.503,63.5754,63.503,63.5573,10404.0
2022-05-03 12:00:00,70.25,70.34,70.23,70.27,12317.0,63.5573,63.6387,63.5392,63.5754,12317.0
2022-05-03 12:05:00,70.26,70.28,70.08,70.14,14744.0,63.5663,63.5844,63.4035,63.4578,14744.0
2022-05-03 12:10:00,70.14,70.18,70.09,70.13,21089.0,63.4578,63.494,63.4125,63.4487,21089.0
2022-05-03 12:15:00,70.11,70.14,70.01,70.06,7511.0,63.4306,63.4578,63.3401,63.3854,7511.0
2022-05-03 12:20:00,70.06,70.18,70.05,70.15,14698.0,63.3854,63.494,63.3763,63.4668,14698.0
2022-05-03 12:25:00,70.15,70.21,70.02,70.02,18599.0,63.4668,63.5211,63.3492,63.3492,18599.0
2022-05-03 12:30:00,70.01,70.1,69.95,70.08,13106.0,63.3401,63.4216,63.2859,63.4035,13106.0
2022-05-03 12:35:00,70.08,70.1,70.02,70.06,8153.0,63.4035,63.4216,63.3492,63.3854,8153.0
2022-05-03 12:40:00,70.05,70.1,70.01,70.03,13638.0,63.3763,63.4216,63.3401,63.3582,13638.0
2022-05-03 12:45:00,70.03,70.06,69.94,70.0,14222.0,63.3582,63.3854,63.2768,63.3311,14222.0
2022-05-03 12:50:00,70.03,70.04,69.98,69.98,8374.0,63.3582,63.3673,63.313,63.313,8374.0
2022-05-03 12:55:00,69.97,70.01,69.91,69.98,12971.0,63.304,63.3401,63.2497,63.313,12971.0
2022-05-03 13:00:00,69.98,70.08,69.96,70.03,8377.0,63.313,63.4035,63.2949,63.3582,8377.0
2022-05-03 13:05:00,70.03,70.05,69.98,70.03,10061.0,63.3582,63.3763,63.313,63.3582,10061.0
2022-05-03 13:10:00,70.04,70.11,70.04,70.08,12203.0,63.3673,63.4306,63.3673,63.4035,12203.0
2022-05-03 13:15:00,70.07,70.16,70.04,70.13,16638.0,63.3944,63.4759,63.3673,63.4487,16638.0
2022-05-03 13:20:00,70.14,70.16,70.0,70.04,15084.0,63.4578,63.4759,63.3311,63.3673,15084.0
2022-05-03 13:25:00,70.03,70.03,69.86,69.89,10608.0,63.3582,63.3582,63.2044,63.2316,10608.0
2022-05-03 13:30:00,69.91,69.92,69.81,69.86,20294.0,63.2497,63.2587,63.1592,63.2044,20294.0
2022-05-03 13:35:00,69.86,69.86,69.74,69.78,19257.0,63.2044,63.2044,63.0959,63.1321,19257.0
2022-05-03 13:40:00,69.8,69.8,69.66,69.67,12426.0,63.1502,63.1502,63.0235,63.0325,12426.0
2022-05-03 13:45:00,69.68,69.7,69.58,69.61,13519.0,63.0416,63.0597,62.9511,62.9783,13519.0
2022-05-03 13:50:00,69.61,69.7,69.56,69.59,17110.0,62.9783,63.0597,62.933,62.9602,17110.0
2022-05-03 13:55:00,69.6,69.62,69.54,69.59,13322.0,62.9692,62.9873,62.9149,62.9602,13322.0
2022-05-03 14:00:00,69.57,69.57,69.5,69.53,20564.0,62.9421,62.9421,62.8787,62.9059,20564.0
2022-05-03 14:05:00,69.52,69.59,69.51,69.52,22256.0,62.8968,62.9602,62.8878,62.8968,22256.0
2022-05-03 14:10:00,69.5,69.5,69.4,69.44,19843.0,62.8787,62.8787,62.7883,62.8245,19843.0
2022-05-03 14:15:00,69.42,69.44,69.37,69.39,15129.0,62.8064,62.8245,62.7611,62.7792,15129.0
2022-05-03 14:20:00,69.39,69.5,69.39,69.45,10143.0,62.7792,62.8787,62.7792,62.8335,10143.0
2022-05-03 14:25:00,69.45,69.45,69.39,69.41,14921.0,62.8335,62.8335,62.7792,62.7973,14921.0
2022-05-03 14:30:00,69.41,69.46,69.39,69.41,13676.0,62.7973,62.8425,62.7792,62.7973,13676.0
2022-05-03 14:35:00,69.41,69.52,69.39,69.42,20810.0,62.7973,62.8968,62.7792,62.8064,20810.0
2022-05-03 14:40:00,69.38,69.56,69.29,69.52,21073.0,62.7702,62.933,62.6887,62.8968,21073.0
2022-05-03 14:45:00,69.54,69.58,69.44,69.52,7790.0,62.9149,62.9511,62.8245,62.8968,7790.0
2022-05-03 14:50:00,69.52,69.61,69.49,69.53,10941.0,62.8968,62.9783,62.8697,62.9059,10941.0
2022-05-03 14:55:00,69.53,69.58,69.5,69.55,18347.0,62.9059,62.9511,62.8787,62.924,18347.0
2022-05-03 15:00:00,69.57,69.58,69.48,69.49,18382.0,62.9421,62.9511,62.8606,62.8697,18382.0
2022-05-03 15:05:00,69.5,69.65,69.5,69.62,14549.0,62.8787,63.0144,62.8787,62.9873,14549.0
2022-05-03 15:10:00,69.62,69.65,69.53,69.55,13051.0,62.9873,63.0144,62.9059,62.924,13051.0
2022-05-03 15:15:00,69.54,69.58,69.48,69.48,22806.0,62.9149,62.9511,62.8606,62.8606,22806.0
2022-05-03 15:20:00,69.48,69.56,69.41,69.53,20646.0,62.8606,62.933,62.7973,62.9059,20646.0
2022-05-03 15:25:00,69.53,69.56,69.46,69.5,19949.0,62.9059,62.933,62.8425,62.8787,19949.0
2022-05-03 15:30:00,69.5,69.59,69.42,69.54,35564.0,62.8787,62.9602,62.8064,62.9149,35564.0
2022-05-03 15:35:00,69.53,69.53,69.36,69.43,41153.0,62.9059,62.9059,62.7521,62.8154,41153.0
2022-05-03 15:40:00,69.43,69.43,69.31,69.39,75650.0,62.8154,62.8154,62.7068,62.7792,75650.0
2022-05-03 15:45:00,69.38,69.44,69.32,69.37,90675.0,62.7702,62.8245,62.7159,62.7611,90675.0
2022-05-03 15:50:00,69.37,69.58,69.33,69.57,150117.0,62.7611,62.9511,62.7249,62.9421,150117.0
2022-05-03 15:55:00,69.56,69.68,69.49,69.65,238269.0,62.933,63.0416,62.8697,63.0144,238269.0
2022-05-04 09:30:00,69.69,69.98,69.57,69.9,39613.0,63.0506,63.313,62.9421,63.2406,39613.0
2022-05-04 09:35:00,69.84,69.86,69.63,69.73,12076.0,63.1863,63.2044,62.9963,63.0868,12076.0
2022-05-04 09:40:00,69.7,69.86,69.66,69.84,13617.0,63.0597,63.2044,63.0235,63.1863,13617.0
2022-05-04 09:45:00,69.91,70.01,69.84,69.87,13240.0,63.2497,63.3401,63.1863,63.2135,13240.0
2022-05-04 09:50:00,69.83,70.08,69.83,70.02,13510.0,63.1773,63.4035,63.1773,63.3492,13510.0
2022-05-04 09:55:00,70.02,70.17,70.01,70.15,8925.0,63.3492,63.4849,63.3401,63.4668,8925.0
2022-05-04 10:00:00,70.15,70.37,70.15,70.27,16036.0,63.4668,63.6658,63.4668,63.5754,16036.0
2022-05-04 10:05:00,70.25,70.36,70.19,70.36,9301.0,63.5573,63.6568,63.503,63.6568,9301.0
2022-05-04 10:10:00,70.37,70.39,70.28,70.31,8005.0,63.6658,63.6839,63.5844,63.6116,8005.0
2022-05-04 10:15:00,70.3,70.44,70.3,70.39,7323.0,63.6025,63.7292,63.6025,63.6839,7323.0
2022-05-04 10:20:00,70.39,70.47,70.3,70.34,16830.0,63.6839,63.7563,63.6025,63.6387,16830.0
2022-05-04 10:25:00,70.35,70.46,70.35,70.39,11961.0,63.6478,63.7473,63.6478,63.6839,11961.0
2022-05-04 10:30:00,70.4,70.45,70.14,70.22,10250.0,63.693,63.7382,63.4578,63.5301,10250.0
2022-05-04 10:35:00,70.22,70.32,70.22,70.32,6782.0,63.5301,63.6206,63.5301,63.6206,6782.0
2022-05-04 10:40:00,70.31,70.32,70.13,70.14,12060.0,63.6116,63.6206,63.4487,63.4578,12060.0
2022-05-04 10:45:00,70.16,70.27,70.16,70.26,13607.0,63.4759,63.5754,63.4759,63.5663,13607.0
2022-05-04 10:50:00,70.26,70.31,70.24,70.27,10480.0,63.5663,63.6116,63.5482,63.5754,10480.0
2022-05-04 10:55:00,70.25,70.31,70.16,70.28,26160.0,63.5573,63.6116,63.4759,63.5844,26160.0
2022-05-04 11:00:00,70.29,70.36,70.24,70.34,7697.0,63.5935,63.6568,63.5482,63.6387,7697.0
2022-05-04 11:05:00,70.38,70.4,70.34,70.37,9198.0,63.6749,63.693,63.6387,63.6658,9198.0
2022-05-04 11:10:00,70.39,70.4,70.31,70.37,7338.0,63.6839,63.693,63.6116,63.6658,7338.0
2022-05-04 11:15:00,70.39,70.4,70.31,70.31,5238.0,63.6839,63.693,63.6116,63.6116,5238.0
2022-05-04 11:20:00,70.31,70.41,70.28,70.41,17719.0,63.6116,63.702,63.5844,63.702,17719.0
2022-05-04 11:25:00,70.41,70.45,70.29,70.34,17565.0,63.702,63.7382,63.5935,63.6387,17565.0
2022-05-04 11:30:00,70.35,70.39,70.33,70.36,13718.0,63.6478,63.6839,63.6297,63.6568,13718.0
2022-05-04 11:35:00,70.38,70.39,70.34,70.37,14693.0,63.6749,63.6839,63.6387,63.6658,14693.0
2022-05-04 11:40:00,70.38,70.46,70.37,70.46,16423.0,63.6749,63.7473,63.6658,63.7473,16423.0
2022-05-04 11:45:00,70.47,70.56,70.46,70.56,10702.0,63.7563,63.8377,63.7473,63.8377,10702.0
2022-05-04 11:50:00,70.57,70.58,70.5,70.52,20727.0,63.8468,63.8558,63.7835,63.8016,20727.0
2022-05-04 11:55:00,70.52,70.54,70.49,70.52,11076.0,63.8016,63.8197,63.7744,63.8016,11076.0
2022-05-04 12:00:00,70.52,70.59,70.49,70.55,15381.0,63.8016,63.8649,63.7744,63.8287,15381.0
2022-05-04 12:05:00,70.55,70.57,70.51,70.55,14169.0,63.8287,63.8468,63.7925,63.8287,14169.0
2022-05-04 12:10:00,70.54,70.54,70.48,70.5,15557.0,63.8197,63.8197,63.7654,63.7835,15557.0
2022-05-04 12:15:00,70.5,70.57,70.48,70.49,15604.0,63.7835,63.8468,63.7654,63.7744,15604.0
2022-05-04 12:20:00,70.5,70.52,70.46,70.48,12714.0,63.7835,63.8016,63.7473,63.7654,12714.0
2022-05-04 12:25:00,70.5,70.51,70.38,70.38,10944.0,63.7835,63.7925,63.6749,63.6749,10944.0
2022-05-04 12:30:00,70.36,70.41,70.35,70.41,11057.0,63.6568,63.702,63.6478,63.702,11057.0
2022-05-04 12:35:00,70.41,70.51,70.4,70.51,20103.0,63.702,63.7925,63.693,63.7925,20103.0
2022-05-04 12:40:00,70.51,70.59,70.49,70.55,14810.0,63.7925,63.8649,63.7744,63.8287,14810.0
2022-05-04 12:45:00,70.55,70.59,70.49,70.59,16495.0,63.8287,63.8649,63.7744,63.8649,16495.0
2022-05-04 12:50:00,70.59,70.65,70.59,70.62,23205.0,63.8649,63.9192,63.8649,63.892,23205.0
2022-05-04 12:55:00,70.62,70.66,70.55,70.56,22183.0,63.892,63.9282,63.8287,63.8377,22183.0
2022-05-04 13:00:00,70.56,70.62,70.42,70.43,16350.0,63.8377,63.892,63.7111,63.7201,16350.0
2022-05-04 13:05:00,70.43,70.44,70.34,70.37,11213.0,63.7201,63.7292,63.6387,63.6658,11213.0
2022-05-04 13:10:00,70.36,70.38,70.3,70.3,15621.0,63.6568,63.6749,63.6025,63.6025,15621.0
2022-05-04 13:15:00,70.31,70.4,70.31,70.38,7933.0,63.6116,63.693,63.6116,63.6749,7933.0
2022-05-04 13:20:00,70.38,70.39,70.27,70.28,12537.0,63.6749,63.6839,63.5754,63.5844,12537.0
2022-05-04 13:25:00,70.29,70.29,70.17,70.17,6417.0,63.5935,63.5935,63.4849,63.4849,6417.0
2022-05-04 13:30:00,70.16,70.17,70.04,70.06,7415.0,63.4759,63.4849,63.3673,63.3854,7415.0
2022-05-04 13:35:00,70.08,70.13,70.01,70.1,9979.0,63.4035,63.4487,63.3401,63.4216,9979.0
2022-05-04 13:40:00,70.11,70.23,70.11,70.2,8913.0,63.4306,63.5392,63.4306,63.512,8913.0
2022-05-04 13:45:00,70.2,70.23,70.18,70.21,5993.0,63.512,63.5392,63.494,63.5211,5993.0
2022-05-04 13:50:00,70.18,70.24,70.18,70.19,13615.0,63.494,63.5482,63.494,63.503,13615.0
2022-05-04 13:55:00,70.19,70.23,70.0,70.1,20135.0,63.503,63.5392,63.3311,63.4216,20135.0
2022-05-04 14:00:00,70.13,70.32,70.04,70.28,17110.0,63.4487,63.6206,63.3673,63.5844,17110.0
2022-05-04 14:05:00,70.32,70.37,70.19,70.31,17882.0,63.6206,63.6658,63.503,63.6116,17882.0
2022-05-04 14:10:00,70.31,70.39,70.22,70.26,19496.0,63.6116,63.6839,63.5301,63.5663,19496.0
2022-05-04 14:15:00,70.25,70.29,70.15,70.21,11321.0,63.5573,63.5935,63.4668,63.5211,11321.0
2022-05-04 14:20:00,70.18,70.28,70.15,70.28,14545.0,63.494,63.5844,63.4668,63.5844,14545.0
2022-05-04 14:25:00,70.3,70.47,70.27,70.41,14418.0,63.6025,63.7563,63.5754,63.702,14418.0
2022-05-04 14:30:00,70.44,70.48,70.03,70.07,21502.0,63.7292,63.7654,63.3582,63.3944,21502.0
2022-05-04 14:35:00,70.09,70.35,70.02,70.29,21610.0,63.4125,63.6478,63.3492,63.5935,21610.0
2022-05-04 14:40:00,70.3,70.61,70.29,70.49,41827.0,63.6025,63.883,63.5935,63.7744,41827.0
2022-05-04 14:45:00,70.52,70.69,70.49,70.61,30624.0,63.8016,63.9554,63.7744,63.883,30624.0
2022-05-04 14:50:00,70.65,70.77,70.61,70.76,18911.0,63.9192,64.0277,63.883,64.0187,18911.0
2022-05-04 14:55:00,70.75,70.82,70.69,70.75,25104.0,64.0096,64.073,63.9554,64.0096,25104.0
2022-05-04 15:00:00,70.73,70.81,70.63,70.7,21864.0,63.9916,64.0639,63.9011,63.9644,21864.0
2022-05-04 15:05:00,70.7,70.76,70.65,70.72,28381.0,63.9644,64.0187,63.9192,63.9825,28381.0
2022-05-04 15:10:00,70.73,70.8,70.71,70.74,23366.0,63.9916,64.0549,63.9735,64.0006,23366.0
2022-05-04 15:15:00,70.71,70.74,70.53,70.57,48052.0,63.9735,64.0006,63.8106,63.8468,48052.0
2022-05-04 15:20:00,70.57,70.68,70.55,70.68,27374.0,63.8468,63.9463,63.8287,63.9463,27374.0
2022-05-04 15:25:00,70.68,70.72,70.65,70.71,19715.0,63.9463,63.9825,63.9192,63.9735,19715.0
2022-05-04 15:30:00,70.71,70.86,70.67,70.83,28805.0,63.9735,64.1092,63.9373,64.082,28805.0
2022-05-04 15:35:00,70.84,70.87,70.78,70.78,32991.0,64.0911,64.1182,64.0368,64.0368,32991.0
2022-05-04 15:40:00,70.76,70.77,70.63,70.71,89639.0,64.0187,64.0277,63.9011,63.9735,89639.0
2022-05-04 15:45:00,70.7,70.78,70.6,70.76,89832.0,63.9644,64.0368,63.8739,64.0187,89832.0
2022-05-04 15:50:00,70.77,70.8,70.67,70.73,158271.0,64.0277,64.0549,63.9373,63.9916,158271.0
2022-05-04 15:55:00,70.73,70.84,70.71,70.79,197327.0,63.9916,64.0911,63.9735,64.0458,197327.0
2022-05-05 09:30:00,70.78,71.12,70.72,70.96,62948.0,64.0368,64.3444,63.9825,64.1996,62948.0
2022-05-05 09:35:00,71.01,71.13,70.77,70.91,39952.0,64.2449,64.3534,64.0277,64.1544,39952.0
2022-05-05 09:40:00,70.9,71.03,70.61,70.61,34031.0,64.1454,64.263,63.883,63.883,34031.0
2022-05-05 09:45:00,70.7,70.82,70.66,70.73,18624.0,63.9644,64.073,63.9282,63.9916,18624.0
2022-05-05 09:50:00,70.75,70.8,70.7,70.77,22090.0,64.0096,64.0549,63.9644,64.0277,22090.0
2022-05-05 09:55:00,70.8,70.81,70.64,70.8,22259.0,64.0549,64.0639,63.9101,64.0549,22259.0
2022-05-05 10:00:00,70.8,71.03,70.8,70.89,41399.0,64.0549,64.263,64.0549,64.1363,41399.0
2022-05-05 10:05:00,70.9,71.02,70.67,70.67,34618.0,64.1454,64.2539,63.9373,63.9373,34618.0
2022-05-05 10:10:00,70.64,70.82,70.6,70.82,31837.0,63.9101,64.073,63.8739,64.073,31837.0
2022-05-05 10:15:00,70.87,70.87,70.74,70.81,17841.0,64.1182,64.1182,64.0006,64.0639,17841.0
2022-05-05 10:20:00,70.82,70.87,70.74,70.82,25457.0,64.073,64.1182,64.0006,64.073,25457.0
2022-05-05 10:25:00,70.86,70.99,70.74,70.77,33096.0,64.1092,64.2268,64.0006,64.0277,33096.0
2022-05-05 10:30:00,70.75,71.01,70.75,71.01,18021.0,64.0096,64.2449,64.0096,64.2449,18021.0
2022-05-05 10:35:00,71.01,71.22,70.99,71.0,33182.0,64.2449,64.4349,64.2268,64.2358,33182.0
2022-05-05 10:40:00,70.99,71.01,70.77,70.79,21688.0,64.2268,64.2449,64.0277,64.0458,21688.0
2022-05-05 10:45:00,70.81,70.82,70.67,70.73,18417.0,64.0639,64.073,63.9373,63.9916,18417.0
2022-05-05 10:50:00,70.73,70.8,70.65,70.76,14842.0,63.9916,64.0549,63.9192,64.0187,14842.0
2022-05-05 10:55:00,70.78,70.8,70.68,70.79,29310.0,64.0368,64.0549,63.9463,64.0458,29310.0
2022-05-05 11:00:00,70.8,70.84,70.58,70.64,27567.0,64.0549,64.0911,63.8558,63.9101,27567.0
2022-05-05 11:05:00,70.6,70.61,70.44,70.5,19860.0,63.8739,63.883,63.7292,63.7835,19860.0
2022-05-05 11:10:00,70.51,70.52,70.38,70.45,10787.0,63.7925,63.8016,63.6749,63.7382,10787.0
2022-05-05 11:15:00,70.44,70.59,70.4,70.53,14725.0,63.7292,63.8649,63.693,63.8106,14725.0
2022-05-05 11:20:00,70.54,70.65,70.51,70.58,14981.0,63.8197,63.9192,63.7925,63.8558,14981.0
2022-05-05 11:25:00,70.57,70.68,70.57,70.65,11030.0,63.8468,63.9463,63.8468,63.9192,11030.0
2022-05-05 11:30:00,70.66,70.8,70.66,70.76,11014.0,63.9282,64.0549,63.9282,64.0187,11014.0
2022-05-05 11:35:00,70.77,70.8,70.74,70.8,12105.0,64.0277,64.0549,64.0006,64.0549,12105.0
2022-05-05 11:40:00,70.8,70.82,70.72,70.75,21022.0,64.0549,64.073,63.9825,64.0096,21022.0
2022-05-05 11:45:00,70.72,70.75,70.63,70.66,8553.0,63.9825,64.0096,63.9011,63.9282,8553.0
2022-05-05 11:50:00,70.67,70.67,70.48,70.48,9326.0,63.9373,63.9373,63.7654,63.7654,9326.0
2022-05-05 11:55:00,70.5,70.58,70.49,70.49,9440.0,63.7835,63.8558,63.7744,63.7744,9440.0
2022-05-05 12:00:00,70.48,70.49,70.38,70.43,12461.0,63.7654,63.7744,63.6749,63.7201,12461.0
2022-05-05 12:05:00,70.43,70.6,70.43,70.59,15039.0,63.7201,63.8739,63.7201,63.8649,15039.0
2022-05-05 12:10:00,70.59,70.66,70.54,70.6,15442.0,63.8649,63.9282,63.8197,63.8739,15442.0
2022-05-05 12:15:00,70.61,70.72,70.58,70.7,12887.0,63.883,63.9825,63.8558,63.9644,12887.0
2022-05-05 12:20:00,70.7,70.73,70.54,70.58,14343.0,63.9644,63.9916,63.8197,63.8558,14343.0
2022-05-05 12:25:00,70.58,70.73,70.55,70.67,22033.0,63.8558,63.9916,63.8287,63.9373,22033.0
2022-05-05 12:30:00,70.65,70.74,70.63,70.66,12444.0,63.9192,64.0006,63.9011,63.9282,12444.0
2022-05-05 12:35:00,70.66,70.66,70.53,70.6,8323.0,63.9282,63.9282,63.8106,63.8739,8323.0
2022-05-05 12:40:00,70.59,70.62,70.56,70.58,18733.0,63.8649,63.892,63.8377,63.8558,18733.0
2022-05-05 12:45:00,70.59,70.69,70.58,70.65,20067.0,63.8649,63.9554,63.8558,63.9192,20067.0
2022-05-05 12:50:00,70.67,70.79,70.65,70.79,10777.0,63.9373,64.0458,63.9192,64.0458,10777.0
2022-05-05 12:55:00,70.8,70.87,70.76,70.86,11116.0,64.0549,64.1182,64.0187,64.1092,11116.0
2022-05-05 13:00:00,70.87,70.95,70.83,70.9,29689.0,64.1182,64.1906,64.082,64.1454,29689.0
2022-05-05 13:05:00,70.9,70.91,70.78,70.8,11209.0,64.1454,64.1544,64.0368,64.0549,11209.0
2022-05-05 13:10:00,70.76,70.84,70.71,70.75,15370.0,64.0187,64.0911,63.9735,64.0096,15370.0
2022-05-05 13:15:00,70.77,70.77,70.62,70.73,9195.0,64.0277,64.0277,63.892,63.9916,9195.0
2022-05-05 13:20:00,70.76,70.8,70.68,70.79,12697.0,64.0187,64.0549,63.9463,64.0458,12697.0
2022-05-05 13:25:00,70.81,70.87,70.75,70.86,16182.0,64.0639,64.1182,64.0096,64.1092,16182.0
2022-05-05 13:30:00,70.84,70.85,70.69,70.73,10992.0,64.0911,64.1001,63.9554,63.9916,10992.0
2022-05-05 13:35:00,70.78,70.88,70.76,70.84,10890.0,64.0368,64.1273,64.0187,64.0911,10890.0
2022-05-05 13:40:00,70.84,70.89,70.77,70.79,26409.0,64.0911,64.1363,64.0277,64.0458,26409.0
2022-05-05 13:45:00,70.81,70.86,70.77,70.8,17019.0,64.0639,64.1092,64.0277,64.0549,17019.0
2022-05-05 13:50:00,70.79,70.8,70.68,70.7,11623.0,64.0458,64.0549,63.9463,63.9644,11623.0
2022-05-05 13:55:00,70.68,70.72,70.6,70.69,9800.0,63.9463,63.9825,63.8739,63.9554,9800.0
2022-05-05 14:00:00,70.68,70.77,70.65,70.77,10713.0,63.9463,64.0277,63.9192,64.0277,10713.0
2022-05-05 14:05:00,70.77,70.86,70.76,70.84,11712.0,64.0277,64.1092,64.0187,64.0911,11712.0
2022-05-05 14:10:00,70.84,70.86,70.71,70.8,13563.0,64.0911,64.1092,63.9735,64.0549,13563.0
2022-05-05 14:15:00,70.79,70.95,70.79,70.9,8641.0,64.0458,64.1906,64.0458,64.1454,8641.0
2022-05-05 14:20:00,70.92,70.99,70.79,70.83,9619.0,64.1635,64.2268,64.0458,64.082,9619.0
2022-05-05 14:25:00,70.8,70.82,70.63,70.63,11840.0,64.0549,64.073,63.9011,63.9011,11840.0
2022-05-05 14:30:00,70.64,70.68,70.49,70.52,13427.0,63.9101,63.9463,63.7744,63.8016,13427.0
2022-05-05 14:35:00,70.5,70.51,70.43,70.5,20305.0,63.7835,63.7925,63.7201,63.7835,20305.0
2022-05-05 14:40:00,70.49,70.57,70.45,70.55,12866.0,63.7744,63.8468,63.7382,63.8287,12866.0
2022-05-05 14:45:00,70.57,70.7,70.55,70.7,10195.0,63.8468,63.9644,63.8287,63.9644,10195.0
2022-05-05 14:50:00,70.7,70.78,70.6,70.63,15167.0,63.9644,64.0368,63.8739,63.9011,15167.0
2022-05-05 14:55:00,70.62,70.65,70.54,70.64,14591.0,63.892,63.9192,63.8197,63.9101,14591.0
2022-05-05 15:00:00,70.65,70.66,70.47,70.47,14168.0,63.9192,63.9282,63.7563,63.7563,14168.0
2022-05-05 15:05:00,70.48,70.54,70.43,70.49,15530.0,63.7654,63.8197,63.7201,63.7744,15530.0
2022-05-05 15:10:00,70.5,70.58,70.46,70.46,18006.0,63.7835,63.8558,63.7473,63.7473,18006.0
2022-05-05 15:15:00,70.48,70.56,70.47,70.55,22397.0,63.7654,63.8377,63.7563,63.8287,22397.0
2022-05-05 15:20:00,70.55,70.55,70.46,70.48,20876.0,63.8287,63.8287,63.7473,63.7654,20876.0
2022-05-05 15:25:00,70.48,70.56,70.43,70.47,32625.0,63.7654,63.8377,63.7201,63.7563,32625.0
2022-05-05 15:30:00,70.46,70.58,70.4,70.52,31533.0,63.7473,63.8558,63.693,63.8016,31533.0
2022-05-05 15:35:00,70.54,70.7,70.49,70.56,23370.0,63.8197,63.9644,63.7744,63.8377,23370.0
2022-05-05 15:40:00,70.57,70.65,70.49,70.54,36441.0,63.8468,63.9192,63.7744,63.8197,36441.0
2022-05-05 15:45:00,70.55,70.61,70.36,70.44,82885.0,63.8287,63.883,63.6568,63.7292,82885.0
2022-05-05 15:50:00,70.43,70.9,70.42,70.65,107410.0,63.7201,64.1454,63.7111,63.9192,107410.0
2022-05-05 15:55:00,70.65,70.77,70.6,70.77,212090.0,63.9192,64.0277,63.8739,64.0277,212090.0
2022-05-06 09:30:00,70.47,71.26,70.47,71.23,46341.0,63.7563,64.4711,63.7563,64.4439,46341.0
2022-05-06 09:35:00,71.22,71.39,71.02,71.04,23318.0,64.4349,64.5887,64.2539,64.272,23318.0
2022-05-06 09:40:00,71.07,71.16,70.88,71.04,18604.0,64.2992,64.3806,64.1273,64.272,18604.0
2022-05-06 09:45:00,71.12,71.12,70.85,70.96,22363.0,64.3444,64.3444,64.1001,64.1996,22363.0
2022-05-06 09:50:00,71.0,71.23,71.0,71.13,8472.0,64.2358,64.4439,64.2358,64.3534,8472.0
2022-05-06 09:55:00,71.09,71.14,70.98,71.07,12461.0,64.3173,64.3625,64.2177,64.2992,12461.0
2022-05-06 10:00:00,71.07,71.13,70.77,70.8,19058.0,64.2992,64.3534,64.0277,64.0549,19058.0
2022-05-06 10:05:00,70.8,70.94,70.73,70.91,19663.0,64.0549,64.1815,63.9916,64.1544,19663.0
2022-05-06 10:10:00,70.92,70.95,70.81,70.81,20661.0,64.1635,64.1906,64.0639,64.0639,20661.0
2022-05-06 10:15:00,70.83,70.88,70.66,70.8,15089.0,64.082,64.1273,63.9282,64.0549,15089.0
2022-05-06 10:20:00,70.81,71.12,70.78,71.09,18547.0,64.0639,64.3444,64.0368,64.3173,18547.0
2022-05-06 10:25:00,71.07,71.33,71.04,71.19,25448.0,64.2992,64.5344,64.272,64.4077,25448.0
2022-05-06 10:30:00,71.19,71.29,71.18,71.26,40930.0,64.4077,64.4982,64.3987,64.4711,40930.0
2022-05-06 10:35:00,71.26,71.3,71.0,71.04,19905.0,64.4711,64.5072,64.2358,64.272,19905.0
2022-05-06 10:40:00,71.04,71.17,71.04,71.07,16644.0,64.272,64.3896,64.272,64.2992,16644.0
2022-05-06 10:45:00,71.08,71.17,71.01,71.06,33684.0,64.3082,64.3896,64.2449,64.2901,33684.0
2022-05-06 10:50:00,71.06,71.12,70.91,71.12,12360.0,64.2901,64.3444,64.1544,64.3444,12360.0
2022-05-06 10:55:00,71.14,71.24,71.09,71.12,32833.0,64.3625,64.453,64.3173,64.3444,32833.0
2022-05-06 11:00:00,71.12,71.17,71.08,71.11,21163.0,64.3444,64.3896,64.3082,64.3354,21163.0
2022-05-06 11:05:00,71.1,71.15,71.04,71.05,16130.0,64.3263,64.3715,64.272,64.2811,16130.0
2022-05-06 11:10:00,71.05,71.1,70.99,71.1,19867.0,64.2811,64.3263,64.2268,64.3263,19867.0
2022-05-06 11:15:00,71.14,71.16,71.06,71.08,19666.0,64.3625,64.3806,64.2901,64.3082,19666.0
2022-05-06 11:20:00,71.08,71.15,71.05,71.1,29608.0,64.3082,64.3715,64.2811,64.3263,29608.0
2022-05-06 11:25:00,71.13,71.13,70.95,70.98,18508.0,64.3534,64.3534,64.1906,64.2177,18508.0
2022-05-06 11:30:00,70.99,71.02,70.82,70.87,22916.0,64.2268,64.2539,64.073,64.1182,22916.0
2022-05-06 11:35:00,70.88,70.92,70.84,70.86,7842.0,64.1273,64.1635,64.0911,64.1092,7842.0
2022-05-06 11:40:00,70.83,70.9,70.82,70.87,8921.0,64.082,64.1454,64.073,64.1182,8921.0
2022-05-06 11:45:00,70.83,70.84,70.75,70.81,7773.0,64.082,64.0911,64.0096,64.0639,7773.0
2022-05-06 11:50:00,70.81,70.85,70.74,70.74,11084.0,64.0639,64.1001,64.0006,64.0006,11084.0
2022-05-06 11:55:00,70.7,70.79,70.66,70.7,10558.0,63.9644,64.0458,63.9282,63.9644,10558.0
2022-05-06 12:00:00,70.73,70.79,70.66,70.78,5926.0,63.9916,64.0458,63.9282,64.0368,5926.0
2022-05-06 12:05:00,70.78,70.86,70.74,70.77,11031.0,64.0368,64.1092,64.0006,64.0277,11031.0
2022-05-06 12:10:00,70.75,70.8,70.64,70.71,6677.0,64.0096,64.0549,63.9101,63.9735,6677.0
2022-05-06 12:15:00,70.71,70.8,70.7,70.75,10692.0,63.9735,64.0549,63.9644,64.0096,10692.0
2022-05-06 12:20:00,70.77,70.89,70.77,70.84,11333.0,64.0277,64.1363,64.0277,64.0911,11333.0
2022-05-06 12:25:00,70.85,70.88,70.74,70.8,12988.0,64.1001,64.1273,64.0006,64.0549,12988.0
2022-05-06 12:30:00,70.8,70.85,70.69,70.83,9717.0,64.0549,64.1001,63.9554,64.082,9717.0
2022-05-06 12:35:00,70.81,70.84,70.69,70.82,14610.0,64.0639,64.0911,63.9554,64.073,14610.0
2022-05-06 12:40:00,70.82,70.85,70.74,70.83,9872.0,64.073,64.1001,64.0006,64.082,9872.0
2022-05-06 12:45:00,70.85,70.94,70.81,70.92,13228.0,64.1001,64.1815,64.0639,64.1635,13228.0
2022-05-06 12:50:00,70.92,70.98,70.86,70.97,9273.0,64.1635,64.2177,64.1092,64.2087,9273.0
2022-05-06 12:55:00,70.96,71.02,70.95,70.97,14112.0,64.1996,64.2539,64.1906,64.2087,14112.0
2022-05-06 13:00:00,70.99,71.07,70.95,71.05,11548.0,64.2268,64.2992,64.1906,64.2811,11548.0
2022-05-06 13:05:00,71.05,71.06,70.97,71.05,10601.0,64.2811,64.2901,64.2087,64.2811,10601.0
2022-05-06 13:10:00,71.03,71.11,71.03,71.07,11456.0,64.263,64.3354,64.263,64.2992,11456.0
2022-05-06 13:15:00,71.07,71.1,70.87,70.91,6501.0,64.2992,64.3263,64.1182,64.1544,6501.0
2022-05-06 13:20:00,70.9,70.97,70.84,70.94,31174.0,64.1454,64.2087,64.0911,64.1815,31174.0
2022-05-06 13:25:00,70.94,70.97,70.88,70.94,6983.0,64.1815,64.2087,64.1273,64.1815,6983.0
2022-05-06 13:30:00,70.98,71.03,70.96,71.0,6559.0,64.2177,64.263,64.1996,64.2358,6559.0
2022-05-06 13:35:00,71.01,71.07,70.87,70.9,7206.0,64.2449,64.2992,64.1182,64.1454,7206.0
2022-05-06 13:40:00,70.92,70.98,70.86,70.95,7369.0,64.1635,64.2177,64.1092,64.1906,7369.0
2022-05-06 13:45:00,70.97,70.98,70.9,70.94,7020.0,64.2087,64.2177,64.1454,64.1815,7020.0
2022-05-06 13:50:00,70.95,70.95,70.86,70.88,7540.0,64.1906,64.1906,64.1092,64.1273,7540.0
2022-05-06 13:55:00,70.88,70.99,70.88,70.95,7517.0,64.1273,64.2268,64.1273,64.1906,7517.0
2022-05-06 14:00:00,70.96,71.06,70.93,70.95,13914.0,64.1996,64.2901,64.1725,64.1906,13914.0
2022-05-06 14:05:00,70.92,70.92,70.8,70.81,8541.0,64.1635,64.1635,64.0549,64.0639,8541.0
2022-05-06 14:10:00,70.8,70.95,70.8,70.87,32261.0,64.0549,64.1906,64.0549,64.1182,32261.0
2022-05-06 14:15:00,70.88,70.9,70.79,70.79,50692.0,64.1273,64.1454,64.0458,64.0458,50692.0
2022-05-06 14:20:00,70.78,70.8,70.73,70.76,7135.0,64.0368,64.0549,63.9916,64.0187,7135.0
2022-05-06 14:25:00,70.75,70.75,70.61,70.62,9864.0,64.0096,64.0096,63.883,63.892,9864.0
2022-05-06 14:30:00,70.62,70.66,70.58,70.62,13054.0,63.892,63.9282,63.8558,63.892,13054.0
2022-05-06 14:35:00,70.63,70.63,70.56,70.59,8951.0,63.9011,63.9011,63.8377,63.8649,8951.0
2022-05-06 14:40:00,70.61,70.66,70.58,70.58,10811.0,63.883,63.9282,63.8558,63.8558,10811.0
2022-05-06 14:45:00,70.57,70.68,70.55,70.68,11614.0,63.8468,63.9463,63.8287,63.9463,11614.0
2022-05-06 14:50:00,70.68,70.77,70.68,70.75,14328.0,63.9463,64.0277,63.9463,64.0096,14328.0
2022-05-06 14:55:00,70.78,70.78,70.69,70.7,20407.0,64.0368,64.0368,63.9554,63.9644,20407.0
2022-05-06 15:00:00,70.7,70.76,70.62,70.71,18995.0,63.9644,64.0187,63.892,63.9735,18995.0
2022-05-06 15:05:00,70.69,70.72,70.5,70.56,23941.0,63.9554,63.9825,63.7835,63.8377,23941.0
2022-05-06 15:10:00,70.57,70.66,70.57,70.64,34985.0,63.8468,63.9282,63.8468,63.9101,34985.0
2022-05-06 15:15:00,70.64,70.72,70.62,70.69,16762.0,63.9101,63.9825,63.892,63.9554,16762.0
2022-05-06 15:20:00,70.7,70.7,70.57,70.61,17536.0,63.9644,63.9644,63.8468,63.883,17536.0
2022-05-06 15:25:00,70.61,70.73,70.59,70.68,20305.0,63.883,63.9916,63.8649,63.9463,20305.0
2022-05-06 15:30:00,70.7,70.94,70.7,70.94,32774.0,63.9644,64.1815,63.9644,64.1815,32774.0
2022-05-06 15:35:00,70.93,71.31,70.91,71.28,48473.0,64.1725,64.5163,64.1544,64.4892,48473.0
2022-05-06 15:40:00,71.29,71.38,71.27,71.27,54033.0,64.4982,64.5796,64.4801,64.4801,54033.0
2022-05-06 15:45:00,71.29,71.51,71.25,71.42,46280.0,64.4982,64.6972,64.462,64.6158,46280.0
2022-05-06 15:50:00,71.42,71.5,71.36,71.38,133811.0,64.6158,64.6882,64.5615,64.5796,133811.0
2022-05-06 15:55:00,71.37,71.44,71.35,71.4,219627.0,64.5706,64.6339,64.5525,64.5977,219627.0
2022-05-09 09:30:00,71.15,71.42,71.0,71.09,77547.0,64.3715,64.6158,64.2358,64.3173,77547.0
2022-05-09 09:35:00,71.2,71.45,70.95,71.45,51141.0,64.4168,64.643,64.1906,64.643,51141.0
2022-05-09 09:40:00,71.39,71.42,71.09,71.21,33835.0,64.5887,64.6158,64.3173,64.4258,33835.0
2022-05-09 09:45:00,71.21,71.32,71.13,71.26,38281.0,64.4258,64.5253,64.3534,64.4711,38281.0
2022-05-09 09:50:00,71.26,71.64,71.23,71.56,56365.0,64.4711,64.8149,64.4439,64.7425,56365.0
2022-05-09 09:55:00,71.61,71.8,71.58,71.76,30499.0,64.7877,64.9596,64.7606,64.9234,30499.0
2022-05-09 10:00:00,71.8,71.94,71.74,71.85,21197.0,64.9596,65.0863,64.9053,65.0049,21197.0
2022-05-09 10:05:00,71.85,71.96,71.85,71.96,32598.0,65.0049,65.1044,65.0049,65.1044,32598.0
2022-05-09 10:10:00,71.97,72.18,71.96,72.05,25729.0,65.1134,65.3034,65.1044,65.1858,25729.0
2022-05-09 10:15:00,72.03,72.16,72.01,72.08,43928.0,65.1677,65.2853,65.1496,65.2129,43928.0
2022-05-09 10:20:00,72.08,72.25,72.08,72.22,14415.0,65.2129,65.3667,65.2129,65.3396,14415.0
2022-05-09 10:25:00,72.22,72.59,72.22,72.57,62163.0,65.3396,65.6744,65.3396,65.6563,62163.0
2022-05-09 10:30:00,72.56,72.99,72.51,72.97,66794.0,65.6472,66.0362,65.602,66.0181,66794.0
2022-05-09 10:35:00,72.96,72.99,72.7,72.73,69199.0,66.0091,66.0362,65.7739,65.801,69199.0
2022-05-09 10:40:00,72.71,72.82,72.64,72.78,53063.0,65.7829,65.8824,65.7196,65.8462,53063.0
2022-05-09 10:45:00,72.78,72.8,72.64,72.66,27659.0,65.8462,65.8643,65.7196,65.7377,27659.0
2022-05-09 10:50:00,72.67,72.78,72.66,72.7,57144.0,65.7467,65.8462,65.7377,65.7739,57144.0
2022-05-09 10:55:00,72.7,72.7,72.43,72.48,52845.0,65.7739,65.7739,65.5296,65.5748,52845.0
2022-05-09 11:00:00,72.48,72.62,72.43,72.49,27794.0,65.5748,65.7015,65.5296,65.5839,27794.0
2022-05-09 11:05:00,72.49,72.74,72.47,72.66,22288.0,65.5839,65.8101,65.5658,65.7377,22288.0
2022-05-09 11:10:00,72.65,72.78,72.51,72.66,62643.0,65.7286,65.8462,65.602,65.7377,62643.0
2022-05-09 11:15:00,72.64,72.77,72.63,72.77,37905.0,65.7196,65.8372,65.7105,65.8372,37905.0
2022-05-09 11:20:00,72.77,72.82,72.71,72.73,27203.0,65.8372,65.8824,65.7829,65.801,27203.0
2022-05-09 11:25:00,72.72,72.8,72.67,72.72,23605.0,65.792,65.8643,65.7467,65.792,23605.0
2022-05-09 11:30:00,72.7,72.74,72.62,72.69,57578.0,65.7739,65.8101,65.7015,65.7648,57578.0
2022-05-09 11:35:00,72.7,72.96,72.68,72.92,26131.0,65.7739,66.0091,65.7558,65.9729,26131.0
2022-05-09 11:40:00,72.91,72.97,72.84,72.97,27369.0,65.9639,66.0181,65.9005,66.0181,27369.0
2022-05-09 11:45:00,72.97,73.08,72.92,73.0,45465.0,66.0181,66.1177,65.9729,66.0453,45465.0
2022-05-09 11:50:00,73.01,73.03,72.75,73.02,106509.0,66.0543,66.0724,65.8191,66.0634,106509.0
2022-05-09 11:55:00,73.02,73.05,72.98,73.04,28884.0,66.0634,66.0905,66.0272,66.0815,28884.0
2022-05-09 12:00:00,73.04,73.05,72.87,72.92,25933.0,66.0815,66.0905,65.9277,65.9729,25933.0
2022-05-09 12:05:00,72.92,73.07,72.89,73.04,27865.0,65.9729,66.1086,65.9458,66.0815,27865.0
2022-05-09 12:10:00,73.05,73.09,72.98,73.05,23070.0,66.0905,66.1267,66.0272,66.0905,23070.0
2022-05-09 12:15:00,73.06,73.15,73.06,73.1,22619.0,66.0996,66.181,66.0996,66.1358,22619.0
2022-05-09 12:20:00,73.09,73.1,73.04,73.07,26438.0,66.1267,66.1358,66.0815,66.1086,26438.0
2022-05-09 12:25:00,73.08,73.09,72.97,73.09,36293.0,66.1177,66.1267,66.0181,66.1267,36293.0
2022-05-09 12:30:00,73.08,73.18,72.99,73.14,31729.0,66.1177,66.2081,66.0362,66.172,31729.0
2022-05-09 12:35:00,73.14,73.14,73.02,73.09,30540.0,66.172,66.172,66.0634,66.1267,30540.0
2022-05-09 12:40:00,73.1,73.11,72.96,72.99,23145.0,66.1358,66.1448,66.0091,66.0362,23145.0
2022-05-09 12:45:00,72.98,73.05,72.93,73.02,25512.0,66.0272,66.0905,65.982,66.0634,25512.0
2022-05-09 12:50:00,73.01,73.01,72.83,72.89,16498.0,66.0543,66.0543,65.8915,65.9458,16498.0
2022-05-09 12:55:00,72.9,72.96,72.88,72.9,22389.0,65.9548,66.0091,65.9367,65.9548,22389.0
2022-05-09 13:00:00,72.89,72.96,72.86,72.94,15866.0,65.9458,66.0091,65.9186,65.991,15866.0
2022-05-09 13:05:00,72.92,73.05,72.92,73.01,29642.0,65.9729,66.0905,65.9729,66.0543,29642.0
2022-05-09 13:10:00,73.01,73.05,72.98,73.01,15639.0,66.0543,66.0905,66.0272,66.0543,15639.0
2022-05-09 13:15:00,73.02,73.15,73.02,73.11,15015.0,66.0634,66.181,66.0634,66.1448,15015.0
2022-05-09 13:20:00,73.11,73.14,73.06,73.1,16102.0,66.1448,66.172,66.0996,66.1358,16102.0
2022-05-09 13:25:00,73.11,73.22,73.09,73.22,20314.0,66.1448,66.2443,66.1267,66.2443,20314.0
2022-05-09 13:30:00,73.22,73.27,73.13,73.15,22193.0,66.2443,66.2896,66.1629,66.181,22193.0
2022-05-09 13:35:00,73.14,73.21,73.1,73.21,18777.0,66.172,66.2353,66.1358,66.2353,18777.0
2022-05-09 13:40:00,73.22,73.41,73.21,73.4,27901.0,66.2443,66.4162,66.2353,66.4072,27901.0
2022-05-09 13:45:00,73.41,73.47,73.37,73.4,24871.0,66.4162,66.4705,66.38,66.4072,24871.0
2022-05-09 13:50:00,73.38,73.4,73.25,73.28,44509.0,66.3891,66.4072,66.2715,66.2986,44509.0
2022-05-09 13:55:00,73.28,73.41,73.27,73.31,125626.0,66.2986,66.4162,66.2896,66.3258,125626.0
2022-05-09 14:00:00,73.31,73.45,73.23,73.45,76743.0,66.3258,66.4524,66.2534,66.4524,76743.0
2022-05-09 14:05:00,73.45,73.47,73.41,73.44,34623.0,66.4524,66.4705,66.4162,66.4434,34623.0
2022-05-09 14:10:00,73.44,73.49,73.42,73.45,32442.0,66.4434,66.4886,66.4253,66.4524,32442.0
2022-05-09 14:15:00,73.46,73.47,73.39,73.43,31749.0,66.4615,66.4705,66.3981,66.4343,31749.0
2022-05-09 14:20:00,73.45,73.45,73.29,73.35,46476.0,66.4524,66.4524,66.3077,66.3619,46476.0
2022-05-09 14:25:00,73.35,73.42,73.34,73.4,55250.0,66.3619,66.4253,66.3529,66.4072,55250.0
2022-05-09 14:30:00,73.4,73.46,73.22,73.36,50769.0,66.4072,66.4615,66.2443,66.371,50769.0
2022-05-09 14:35:00,73.37,73.45,73.37,73.42,33123.0,66.38,66.4524,66.38,66.4253,33123.0
2022-05-09 14:40:00,73.41,73.47,73.34,73.42,88953.0,66.4162,66.4705,66.3529,66.4253,88953.0
2022-05-09 14:45:00,73.42,73.46,73.32,73.33,44499.0,66.4253,66.4615,66.3348,66.3439,44499.0
2022-05-09 14:50:00,73.33,73.43,73.3,73.4,50428.0,66.3439,66.4343,66.3167,66.4072,50428.0
2022-05-09 14:55:00,73.4,73.43,73.38,73.42,20660.0,66.4072,66.4343,66.3891,66.4253,20660.0
2022-05-09 15:00:00,73.43,73.55,73.38,73.48,78669.0,66.4343,66.5429,66.3891,66.4796,78669.0
2022-05-09 15:05:00,73.48,73.57,73.44,73.48,64678.0,66.4796,66.561,66.4434,66.4796,64678.0
2022-05-09 15:10:00,73.48,73.67,73.47,73.64,36285.0,66.4796,66.6515,66.4705,66.6243,36285.0
2022-05-09 15:15:00,73.65,73.67,73.53,73.59,54168.0,66.6334,66.6515,66.5248,66.5791,54168.0
2022-05-09 15:20:00,73.59,73.62,73.53,73.53,76555.0,66.5791,66.6062,66.5248,66.5248,76555.0
2022-05-09 15:25:00,73.5,73.62,73.5,73.62,92597.0,66.4977,66.6062,66.4977,66.6062,92597.0
2022-05-09 15:30:00,73.61,73.67,73.54,73.65,75928.0,66.5972,66.6515,66.5338,66.6334,75928.0
2022-05-09 15:35:00,73.66,73.74,73.64,73.7,94593.0,66.6424,66.7148,66.6243,66.6786,94593.0
2022-05-09 15:40:00,73.7,73.71,73.57,73.6,164936.0,66.6786,66.6876,66.561,66.5881,164936.0
2022-05-09 15:45:00,73.61,73.63,73.45,73.48,246029.0,66.5972,66.6153,66.4524,66.4796,246029.0
2022-05-09 15:50:00,73.47,73.51,73.25,73.47,285993.0,66.4705,66.5067,66.2715,66.4705,285993.0
2022-05-09 15:55:00,73.48,73.69,73.41,73.52,495594.0,66.4796,66.6696,66.4162,66.5157,495594.0
2022-05-10 09:30:00,73.21,73.82,73.21,73.75,112496.0,66.2353,66.7872,66.2353,66.7238,112496.0
2022-05-10 09:35:00,73.63,73.87,73.56,73.56,33076.0,66.6153,66.8324,66.5519,66.5519,33076.0
2022-05-10 09:40:00,73.64,73.96,73.62,73.96,26970.0,66.6243,66.9138,66.6062,66.9138,26970.0
2022-05-10 09:45:00,73.96,73.99,73.7,73.8,27372.0,66.9138,66.941,66.6786,66.7691,27372.0
2022-05-10 09:50:00,73.76,73.8,73.53,73.55,24910.0,66.7329,66.7691,66.5248,66.5429,24910.0
2022-05-10 09:55:00,73.51,73.51,73.13,73.28,38382.0,66.5067,66.5067,66.1629,66.2986,38382.0
2022-05-10 10:00:00,73.27,73.35,72.96,73.01,27654.0,66.2896,66.3619,66.0091,66.0543,27654.0
2022-05-10 10:05:00,72.99,72.99,72.68,72.72,40094.0,66.0362,66.0362,65.7558,65.792,40094.0
2022-05-10 10:10:00,72.73,72.84,72.62,72.68,37127.0,65.801,65.9005,65.7015,65.7558,37127.0
2022-05-10 10:15:00,72.7,72.83,72.52,72.63,29975.0,65.7739,65.8915,65.611,65.7105,29975.0
2022-05-10 10:20:00,72.61,72.75,72.55,72.65,18666.0,65.6924,65.8191,65.6382,65.7286,18666.0
2022-05-10 10:25:00,72.66,72.68,72.57,72.59,17734.0,65.7377,65.7558,65.6563,65.6744,17734.0
2022-05-10 10:30:00,72.56,72.62,72.42,72.58,19143.0,65.6472,65.7015,65.5205,65.6653,19143.0
2022-05-10 10:35:00,72.61,72.83,72.61,72.82,30693.0,65.6924,65.8915,65.6924,65.8824,30693.0
2022-05-10 10:40:00,72.82,73.02,72.81,72.99,31702.0,65.8824,66.0634,65.8734,66.0362,31702.0
2022-05-10 10:45:00,73.0,73.09,72.99,73.05,14171.0,66.0453,66.1267,66.0362,66.0905,14171.0
2022-05-10 10:50:00,73.04,73.23,73.02,73.16,41377.0,66.0815,66.2534,66.0634,66.19,41377.0
2022-05-10 10:55:00,73.16,73.33,73.15,73.33,17570.0,66.19,66.3439,66.181,66.3439,17570.0
2022-05-10 11:00:00,73.3,73.5,73.24,73.37,20249.0,66.3167,66.4977,66.2624,66.38,20249.0
2022-05-10 11:05:00,73.38,73.39,73.09,73.15,21726.0,66.3891,66.3981,66.1267,66.181,21726.0
2022-05-10 11:10:00,73.16,73.23,72.96,72.97,38909.0,66.19,66.2534,66.0091,66.0181,38909.0
2022-05-10 11:15:00,72.96,73.1,72.74,73.1,30491.0,66.0091,66.1358,65.8101,66.1358,30491.0
2022-05-10 11:20:00,73.09,73.15,72.96,72.97,19958.0,66.1267,66.181,66.0091,66.0181,19958.0
2022-05-10 11:25:00,72.97,73.0,72.82,72.96,25256.0,66.0181,66.0453,65.8824,66.0091,25256.0
2022-05-10 11:30:00,72.95,73.03,72.75,72.83,21541.0,66.0001,66.0724,65.8191,65.8915,21541.0
2022-05-10 11:35:00,72.82,72.9,72.75,72.81,11888.0,65.8824,65.9548,65.8191,65.8734,11888.0
2022-05-10 11:40:00,72.82,72.88,72.65,72.74,15702.0,65.8824,65.9367,65.7286,65.8101,15702.0
2022-05-10 11:45:00,72.71,72.76,72.61,72.74,11101.0,65.7829,65.8282,65.6924,65.8101,11101.0
2022-05-10 11:50:00,72.73,72.8,72.62,72.66,10276.0,65.801,65.8643,65.7015,65.7377,10276.0
2022-05-10 11:55:00,72.65,72.65,72.51,72.59,16095.0,65.7286,65.7286,65.602,65.6744,16095.0
2022-05-10 12:00:00,72.57,72.58,72.42,72.43,15257.0,65.6563,65.6653,65.5205,65.5296,15257.0
2022-05-10 12:05:00,72.45,72.46,72.19,72.24,11605.0,65.5477,65.5567,65.3125,65.3577,11605.0
2022-05-10 12:10:00,72.26,72.41,72.22,72.3,22705.0,65.3758,65.5115,65.3396,65.412,22705.0
2022-05-10 12:15:00,72.3,72.37,72.08,72.09,27637.0,65.412,65.4753,65.2129,65.222,27637.0
2022-05-10 12:20:00,72.11,72.16,72.04,72.1,40700.0,65.2401,65.2853,65.1767,65.231,40700.0
2022-05-10 12:25:00,72.1,72.14,71.99,72.03,12975.0,65.231,65.2672,65.1315,65.1677,12975.0
2022-05-10 12:30:00,72.03,72.05,71.88,71.95,16497.0,65.1677,65.1858,65.032,65.0953,16497.0
2022-05-10 12:35:00,71.94,71.99,71.89,71.94,18367.0,65.0863,65.1315,65.041,65.0863,18367.0
2022-05-10 12:40:00,71.9,71.93,71.75,71.77,25878.0,65.0501,65.0772,64.9144,64.9325,25878.0
2022-05-10 12:45:00,71.74,71.83,71.73,71.76,16213.0,64.9053,64.9868,64.8963,64.9234,16213.0
2022-05-10 12:50:00,71.76,71.78,71.62,71.73,13083.0,64.9234,64.9415,64.7968,64.8963,13083.0
2022-05-10 12:55:00,71.72,71.88,71.72,71.85,20392.0,64.8872,65.032,64.8872,65.0049,20392.0
2022-05-10 13:00:00,71.85,72.15,71.84,72.1,12345.0,65.0049,65.2763,64.9958,65.231,12345.0
2022-05-10 13:05:00,72.12,72.15,72.0,72.04,20389.0,65.2491,65.2763,65.1406,65.1767,20389.0
2022-05-10 13:10:00,72.04,72.04,71.82,71.85,13625.0,65.1767,65.1767,64.9777,65.0049,13625.0
2022-05-10 13:15:00,71.88,71.9,71.73,71.79,14408.0,65.032,65.0501,64.8963,64.9506,14408.0
2022-05-10 13:20:00,71.79,71.9,71.74,71.8,12939.0,64.9506,65.0501,64.9053,64.9596,12939.0
2022-05-10 13:25:00,71.82,71.86,71.72,71.74,13116.0,64.9777,65.0139,64.8872,64.9053,13116.0
2022-05-10 13:30:00,71.75,71.76,71.57,71.63,10683.0,64.9144,64.9234,64.7515,64.8058,10683.0
2022-05-10 13:35:00,71.64,71.78,71.64,71.77,13660.0,64.8149,64.9415,64.8149,64.9325,13660.0
2022-05-10 13:40:00,71.78,71.91,71.77,71.91,12038.0,64.9415,65.0591,64.9325,65.0591,12038.0
2022-05-10 13:45:00,71.9,72.02,71.88,71.95,16442.0,65.0501,65.1587,65.032,65.0953,16442.0
2022-05-10 13:50:00,71.93,72.12,71.91,72.06,25329.0,65.0772,65.2491,65.0591,65.1948,25329.0
2022-05-10 13:55:00,72.07,72.21,72.06,72.17,31341.0,65.2039,65.3306,65.1948,65.2944,31341.0
2022-05-10 14:00:00,72.16,72.23,72.14,72.19,20334.0,65.2853,65.3486,65.2672,65.3125,20334.0
2022-05-10 14:05:00,72.19,72.21,72.14,72.16,40783.0,65.3125,65.3306,65.2672,65.2853,40783.0
2022-05-10 14:10:00,72.14,72.17,71.9,72.04,21033.0,65.2672,65.2944,65.0501,65.1767,21033.0
2022-05-10 14:15:00,72.04,72.05,71.83,71.98,10935.0,65.1767,65.1858,64.9868,65.1225,10935.0
2022-05-10 14:20:00,71.95,72.01,71.82,71.84,9103.0,65.0953,65.1496,64.9777,64.9958,9103.0
2022-05-10 14:25:00,71.85,71.85,71.73,71.78,9685.0,65.0049,65.0049,64.8963,64.9415,9685.0
2022-05-10 14:30:00,71.78,71.81,71.7,71.7,10426.0,64.9415,64.9687,64.8691,64.8691,10426.0
2022-05-10 14:35:00,71.71,71.78,71.6,71.6,8565.0,64.8782,64.9415,64.7787,64.7787,8565.0
2022-05-10 14:40:00,71.59,71.8,71.58,71.79,42864.0,64.7696,64.9596,64.7606,64.9506,42864.0
2022-05-10 14:45:00,71.77,71.8,71.65,71.72,55926.0,64.9325,64.9596,64.8239,64.8872,55926.0
2022-05-10 14:50:00,71.71,71.77,71.66,71.73,9776.0,64.8782,64.9325,64.833,64.8963,9776.0
2022-05-10 14:55:00,71.74,71.75,71.65,71.67,13348.0,64.9053,64.9144,64.8239,64.842,13348.0
2022-05-10 15:00:00,71.69,71.85,71.65,71.8,17210.0,64.8601,65.0049,64.8239,64.9596,17210.0
2022-05-10 15:05:00,71.8,71.89,71.79,71.79,10894.0,64.9596,65.041,64.9506,64.9506,10894.0
2022-05-10 15:10:00,71.76,71.84,71.74,71.79,14911.0,64.9234,64.9958,64.9053,64.9506,14911.0
2022-05-10 15:15:00,71.79,71.86,71.63,71.76,24948.0,64.9506,65.0139,64.8058,64.9234,24948.0
2022-05-10 15:20:00,71.76,71.78,71.59,71.6,23514.0,64.9234,64.9415,64.7696,64.7787,23514.0
2022-05-10 15:25:00,71.62,71.64,71.52,71.57,24195.0,64.7968,64.8149,64.7063,64.7515,24195.0
2022-05-10 15:30:00,71.58,71.61,71.51,71.54,33415.0,64.7606,64.7877,64.6972,64.7244,33415.0
2022-05-10 15:35:00,71.56,71.7,71.55,71.7,28124.0,64.7425,64.8691,64.7334,64.8691,28124.0
2022-05-10 15:40:00,71.69,71.84,71.69,71.77,37484.0,64.8601,64.9958,64.8601,64.9325,37484.0
2022-05-10 15:45:00,71.76,71.89,71.74,71.83,54549.0,64.9234,65.041,64.9053,64.9868,54549.0
2022-05-10 15:50:00,71.82,71.86,71.68,71.83,111714.0,64.9777,65.0139,64.851,64.9868,111714.0
2022-05-10 15:55:00,71.82,71.84,71.64,71.74,213050.0,64.9777,64.9958,64.8149,64.9053,213050.0
2022-05-11 09:30:00,71.4,71.81,71.39,71.64,44115.0,64.5977,64.9687,64.5887,64.8149,44115.0
2022-05-11 09:35:00,71.59,71.87,71.53,71.83,15875.0,64.7696,65.0229,64.7153,64.9868,15875.0
2022-05-11 09:40:00,71.78,71.92,71.67,71.7,18821.0,64.9415,65.0682,64.842,64.8691,18821.0
2022-05-11 09:45:00,71.69,71.72,71.3,71.33,37662.0,64.8601,64.8872,64.5072,64.5344,37662.0
2022-05-11 09:50:00,71.31,71.59,71.16,71.59,25298.0,64.5163,64.7696,64.3806,64.7696,25298.0
2022-05-11 09:55:00,71.63,71.71,71.52,71.6,15268.0,64.8058,64.8782,64.7063,64.7787,15268.0
2022-05-11 10:00:00,71.62,71.7,71.46,71.5,46653.0,64.7968,64.8691,64.652,64.6882,46653.0
2022-05-11 10:05:00,71.48,71.65,71.38,71.4,44629.0,64.6701,64.8239,64.5796,64.5977,44629.0
2022-05-11 10:10:00,71.4,71.5,71.29,71.3,31245.0,64.5977,64.6882,64.4982,64.5072,31245.0
2022-05-11 10:15:00,71.29,71.4,71.15,71.15,25528.0,64.4982,64.5977,64.3715,64.3715,25528.0
2022-05-11 10:20:00,71.18,71.47,71.16,71.47,16326.0,64.3987,64.6611,64.3806,64.6611,16326.0
2022-05-11 10:25:00,71.49,71.6,71.42,71.58,21590.0,64.6791,64.7787,64.6158,64.7606,21590.0
2022-05-11 10:30:00,71.59,71.94,71.59,71.92,38425.0,64.7696,65.0863,64.7696,65.0682,38425.0
2022-05-11 10:35:00,71.91,71.97,71.86,71.96,18832.0,65.0591,65.1134,65.0139,65.1044,18832.0
2022-05-11 10:40:00,71.99,72.15,71.96,72.13,21508.0,65.1315,65.2763,65.1044,65.2582,21508.0
2022-05-11 10:45:00,72.14,72.36,72.14,72.29,11985.0,65.2672,65.4663,65.2672,65.4029,11985.0
2022-05-11 10:50:00,72.28,72.28,72.14,72.15,10300.0,65.3939,65.3939,65.2672,65.2763,10300.0
2022-05-11 10:55:00,72.16,72.26,72.11,72.21,11245.0,65.2853,65.3758,65.2401,65.3306,11245.0
2022-05-11 11:00:00,72.2,72.27,72.13,72.27,14043.0,65.3215,65.3848,65.2582,65.3848,14043.0
2022-05-11 11:05:00,72.24,72.39,72.24,72.37,11039.0,65.3577,65.4934,65.3577,65.4753,11039.0
2022-05-11 11:10:00,72.38,72.48,72.33,72.48,17631.0,65.4844,65.5748,65.4391,65.5748,17631.0
2022-05-11 11:15:00,72.5,72.55,72.43,72.51,10611.0,65.5929,65.6382,65.5296,65.602,10611.0
2022-05-11 11:20:00,72.52,72.61,72.46,72.47,14780.0,65.611,65.6924,65.5567,65.5658,14780.0
2022-05-11 11:25:00,72.47,72.52,72.38,72.45,7159.0,65.5658,65.611,65.4844,65.5477,7159.0
2022-05-11 11:30:00,72.43,72.51,72.4,72.42,23662.0,65.5296,65.602,65.5025,65.5205,23662.0
2022-05-11 11:35:00,72.42,72.56,72.41,72.56,21080.0,65.5205,65.6472,65.5115,65.6472,21080.0
2022-05-11 11:40:00,72.58,72.59,72.41,72.44,13497.0,65.6653,65.6744,65.5115,65.5386,13497.0
2022-05-11 11:45:00,72.44,72.46,72.35,72.4,11168.0,65.5386,65.5567,65.4572,65.5025,11168.0
2022-05-11 11:50:00,72.42,72.49,72.37,72.37,12868.0,65.5205,65.5839,65.4753,65.4753,12868.0
2022-05-11 11:55:00,72.4,72.4,72.25,72.34,15499.0,65.5025,65.5025,65.3667,65.4482,15499.0
2022-05-11 12:00:00,72.34,72.34,72.17,72.2,15823.0,65.4482,65.4482,65.2944,65.3215,15823.0
2022-05-11 12:05:00,72.24,72.36,72.24,72.24,14453.0,65.3577,65.4663,65.3577,65.3577,14453.0
2022-05-11 12:10:00,72.2,72.43,72.18,72.3,73094.0,65.3215,65.5296,65.3034,65.412,73094.0
2022-05-11 12:15:00,72.3,72.45,72.28,72.41,9504.0,65.412,65.5477,65.3939,65.5115,9504.0
2022-05-11 12:20:00,72.4,72.47,72.37,72.4,13675.0,65.5025,65.5658,65.4753,65.5025,13675.0
2022-05-11 12:25:00,72.38,72.39,72.01,72.03,10682.0,65.4844,65.4934,65.1496,65.1677,10682.0
2022-05-11 12:30:00,72.0,72.09,71.95,72.02,11504.0,65.1406,65.222,65.0953,65.1587,11504.0
2022-05-11 12:35:00,72.05,72.13,72.05,72.09,11886.0,65.1858,65.2582,65.1858,65.222,11886.0
2022-05-11 12:40:00,72.09,72.1,71.99,72.04,13143.0,65.222,65.231,65.1315,65.1767,13143.0
2022-05-11 12:45:00,72.03,72.04,71.92,72.02,8193.0,65.1677,65.1767,65.0682,65.1587,8193.0
2022-05-11 12:50:00,72.01,72.01,71.82,71.86,6809.0,65.1496,65.1496,64.9777,65.0139,6809.0
2022-05-11 12:55:00,71.85,71.9,71.82,71.85,7224.0,65.0049,65.0501,64.9777,65.0049,7224.0
2022-05-11 13:00:00,71.84,71.87,71.79,71.83,6702.0,64.9958,65.0229,64.9506,64.9868,6702.0
2022-05-11 13:05:00,71.83,71.87,71.8,71.82,6916.0,64.9868,65.0229,64.9596,64.9777,6916.0
2022-05-11 13:10:00,71.81,71.89,71.81,71.84,11018.0,64.9687,65.041,64.9687,64.9958,11018.0
2022-05-11 13:15:00,71.83,71.91,71.81,71.82,16311.0,64.9868,65.0591,64.9687,64.9777,16311.0
2022-05-11 13:20:00,71.84,71.9,71.8,71.88,21723.0,64.9958,65.0501,64.9596,65.032,21723.0
2022-05-11 13:25:00,71.89,71.9,71.73,71.78,12977.0,65.041,65.0501,64.8963,64.9415,12977.0
2022-05-11 13:30:00,71.77,71.93,71.75,71.92,10479.0,64.9325,65.0772,64.9144,65.0682,10479.0
2022-05-11 13:35:00,71.9,71.97,71.9,71.91,12052.0,65.0501,65.1134,65.0501,65.0591,12052.0
2022-05-11 13:40:00,71.95,72.06,71.95,71.98,14230.0,65.0953,65.1948,65.0953,65.1225,14230.0
2022-05-11 13:45:00,71.97,72.01,71.83,71.91,12573.0,65.1134,65.1496,64.9868,65.0591,12573.0
2022-05-11 13:50:00,71.92,71.96,71.84,71.84,11800.0,65.0682,65.1044,64.9958,64.9958,11800.0
2022-05-11 13:55:00,71.85,71.88,71.76,71.82,11298.0,65.0049,65.032,64.9234,64.9777,11298.0
2022-05-11 14:00:00,71.83,71.96,71.83,71.93,15539.0,64.9868,65.1044,64.9868,65.0772,15539.0
2022-05-11 14:05:00,71.95,72.03,71.9,72.01,24180.0,65.0953,65.1677,65.0501,65.1496,24180.0
2022-05-11 14:10:00,71.98,72.15,71.96,72.14,12308.0,65.1225,65.2763,65.1044,65.2672,12308.0
2022-05-11 14:15:00,72.15,72.28,72.09,72.24,13618.0,65.2763,65.3939,65.222,65.3577,13618.0
2022-05-11 14:20:00,72.23,72.23,72.09,72.15,17093.0,65.3486,65.3486,65.222,65.2763,17093.0
2022-05-11 14:25:00,72.15,72.26,72.1,72.13,10746.0,65.2763,65.3758,65.231,65.2582,10746.0
2022-05-11 14:30:00,72.13,72.29,72.09,72.29,16477.0,65.2582,65.4029,65.222,65.4029,16477.0
2022-05-11 14:35:00,72.3,72.4,72.25,72.31,11572.0,65.412,65.5025,65.3667,65.421,11572.0
2022-05-11 14:40:00,72.29,72.35,72.25,72.33,12080.0,65.4029,65.4572,65.3667,65.4391,12080.0
2022-05-11 14:45:00,72.32,72.34,72.24,72.26,14353.0,65.4301,65.4482,65.3577,65.3758,14353.0
2022-05-11 14:50:00,72.28,72.29,72.14,72.18,8432.0,65.3939,65.4029,65.2672,65.3034,8432.0
2022-05-11 14:55:00,72.2,72.23,72.12,72.14,12319.0,65.3215,65.3486,65.2491,65.2672,12319.0
2022-05-11 15:00:00,72.12,72.14,72.01,72.03,16667.0,65.2491,65.2672,65.1496,65.1677,16667.0
2022-05-11 15:05:00,72.04,72.11,71.96,72.11,26025.0,65.1767,65.2401,65.1044,65.2401,26025.0
2022-05-11 15:10:00,72.11,72.15,71.97,72.03,12370.0,65.2401,65.2763,65.1134,65.1677,12370.0
2022-05-11 15:15:00,72.02,72.12,71.92,72.06,13244.0,65.1587,65.2491,65.0682,65.1948,13244.0
2022-05-11 15:20:00,72.05,72.11,72.02,72.05,19126.0,65.1858,65.2401,65.1587,65.1858,19126.0
2022-05-11 15:25:00,72.06,72.17,72.03,72.06,13828.0,65.1948,65.2944,65.1677,65.1948,13828.0
2022-05-11 15:30:00,72.06,72.1,72.01,72.05,23831.0,65.1948,65.231,65.1496,65.1858,23831.0
2022-05-11 15:35:00,72.03,72.03,71.89,71.92,24575.0,65.1677,65.1677,65.041,65.0682,24575.0
2022-05-11 15:40:00,71.92,72.0,71.9,71.92,34890.0,65.0682,65.1406,65.0501,65.0682,34890.0
2022-05-11 15:45:00,71.94,71.99,71.85,71.91,48466.0,65.0863,65.1315,65.0049,65.0591,48466.0
2022-05-11 15:50:00,71.93,71.96,71.77,71.8,76961.0,65.0772,65.1044,64.9325,64.9596,76961.0
2022-05-11 15:55:00,71.78,71.86,71.75,71.8,164923.0,64.9415,65.0139,64.9144,64.9596,164923.0
2022-05-12 09:30:00,72.14,72.44,72.13,72.42,60009.0,65.2672,65.5386,65.2582,65.5205,60009.0
2022-05-12 09:35:00,72.43,72.61,72.24,72.58,32749.0,65.5296,65.6924,65.3577,65.6653,32749.0
2022-05-12 09:40:00,72.55,72.62,72.37,72.41,16864.0,65.6382,65.7015,65.4753,65.5115,16864.0
2022-05-12 09:45:00,72.37,72.6,72.22,72.49,74770.0,65.4753,65.6834,65.3396,65.5839,74770.0
2022-05-12 09:50:00,72.5,72.79,72.43,72.74,72146.0,65.5929,65.8553,65.5296,65.8101,72146.0
2022-05-12 09:55:00,72.78,72.86,72.62,72.71,50927.0,65.8462,65.9186,65.7015,65.7829,50927.0
2022-05-12 10:00:00,72.69,72.82,72.36,72.4,51463.0,65.7648,65.8824,65.4663,65.5025,51463.0
2022-05-12 10:05:00,72.43,72.51,72.25,72.44,31052.0,65.5296,65.602,65.3667,65.5386,31052.0
2022-05-12 10:10:00,72.45,72.48,72.19,72.45,18071.0,65.5477,65.5748,65.3125,65.5477,18071.0
2022-05-12 10:15:00,72.49,72.6,72.34,72.38,18950.0,65.5839,65.6834,65.4482,65.4844,18950.0
2022-05-12 10:20:00,72.42,72.43,72.2,72.37,21069.0,65.5205,65.5296,65.3215,65.4753,21069.0
2022-05-12 10:25:00,72.4,72.45,72.11,72.11,21712.0,65.5025,65.5477,65.2401,65.2401,21712.0
2022-05-12 10:30:00,72.13,72.14,71.96,72.0,22574.0,65.2582,65.2672,65.1044,65.1406,22574.0
2022-05-12 10:35:00,71.98,72.2,71.94,72.12,16200.0,65.1225,65.3215,65.0863,65.2491,16200.0
2022-05-12 10:40:00,72.12,72.23,72.05,72.05,15282.0,65.2491,65.3486,65.1858,65.1858,15282.0
2022-05-12 10:45:00,72.09,72.25,72.08,72.13,10232.0,65.222,65.3667,65.2129,65.2582,10232.0
2022-05-12 10:50:00,72.08,72.12,71.83,71.93,15438.0,65.2129,65.2491,64.9868,65.0772,15438.0
2022-05-12 10:55:00,71.91,72.09,71.88,71.99,16584.0,65.0591,65.222,65.032,65.1315,16584.0
2022-05-12 11:00:00,71.98,72.03,71.89,72.01,12578.0,65.1225,65.1677,65.041,65.1496,12578.0
2022-05-12 11:05:00,72.02,72.13,71.98,72.05,10096.0,65.1587,65.2582,65.1225,65.1858,10096.0
2022-05-12 11:10:00,72.03,72.03,71.86,71.89,10817.0,65.1677,65.1677,65.0139,65.041,10817.0
2022-05-12 11:15:00,71.87,71.88,71.66,71.72,20468.0,65.0229,65.032,64.833,64.8872,20468.0
2022-05-12 11:20:00,71.72,71.74,71.69,71.71,9403.0,64.8872,64.9053,64.8601,64.8782,9403.0
2022-05-12 11:25:00,71.73,71.76,71.68,71.73,16216.0,64.8963,64.9234,64.851,64.8963,16216.0
2022-05-12 11:30:00,71.73,71.8,71.67,71.73,9646.0,64.8963,64.9596,64.842,64.8963,9646.0
2022-05-12 11:35:00,71.74,71.97,71.74,71.96,33853.0,64.9053,65.1134,64.9053,65.1044,33853.0
2022-05-12 11:40:00,71.96,71.98,71.68,71.7,21774.0,65.1044,65.1225,64.851,64.8691,21774.0
2022-05-12 11:45:00,71.69,71.73,71.61,71.62,6787.0,64.8601,64.8963,64.7877,64.7968,6787.0
2022-05-12 11:50:00,71.6,71.72,71.56,71.69,20562.0,64.7787,64.8872,64.7425,64.8601,20562.0
2022-05-12 11:55:00,71.65,71.67,71.6,71.63,16675.0,64.8239,64.842,64.7787,64.8058,16675.0
2022-05-12 12:00:00,71.63,71.82,71.6,71.78,46410.0,64.8058,64.9777,64.7787,64.9415,46410.0
2022-05-12 12:05:00,71.79,71.92,71.76,71.92,30048.0,64.9506,65.0682,64.9234,65.0682,30048.0
2022-05-12 12:10:00,71.91,72.01,71.86,71.99,46688.0,65.0591,65.1496,65.0139,65.1315,46688.0
2022-05-12 12:15:00,71.97,72.15,71.96,72.15,47528.0,65.1134,65.2763,65.1044,65.2763,47528.0
2022-05-12 12:20:00,72.15,72.16,71.9,71.92,79544.0,65.2763,65.2853,65.0501,65.0682,79544.0
2022-05-12 12:25:00,71.91,72.03,71.91,71.97,12105.0,65.0591,65.1677,65.0591,65.1134,12105.0
2022-05-12 12:30:00,71.98,72.04,71.92,71.95,9304.0,65.1225,65.1767,65.0682,65.0953,9304.0
2022-05-12 12:35:00,71.97,72.01,71.93,71.94,8793.0,65.1134,65.1496,65.0772,65.0863,8793.0
2022-05-12 12:40:00,71.93,71.98,71.78,71.98,14979.0,65.0772,65.1225,64.9415,65.1225,14979.0
2022-05-12 12:45:00,71.97,72.02,71.87,71.87,5941.0,65.1134,65.1587,65.0229,65.0229,5941.0
2022-05-12 12:50:00,71.87,71.93,71.87,71.91,6037.0,65.0229,65.0772,65.0229,65.0591,6037.0
2022-05-12 12:55:00,71.9,71.98,71.87,71.87,7556.0,65.0501,65.1225,65.0229,65.0229,7556.0
2022-05-12 13:00:00,71.84,71.93,71.79,71.87,15095.0,64.9958,65.0772,64.9506,65.0229,15095.0
2022-05-12 13:05:00,71.87,71.89,71.81,71.84,16153.0,65.0229,65.041,64.9687,64.9958,16153.0
2022-05-12 13:10:00,71.85,71.93,71.82,71.85,12533.0,65.0049,65.0772,64.9777,65.0049,12533.0
2022-05-12 13:15:00,71.86,71.92,71.77,71.78,8986.0,65.0139,65.0682,64.9325,64.9415,8986.0
2022-05-12 13:20:00,71.79,71.88,71.79,71.88,12256.0,64.9506,65.032,64.9506,65.032,12256.0
2022-05-12 13:25:00,71.88,71.93,71.78,71.81,28365.0,65.032,65.0772,64.9415,64.9687,28365.0
2022-05-12 13:30:00,71.81,71.94,71.79,71.85,19253.0,64.9687,65.0863,64.9506,65.0049,19253.0
2022-05-12 13:35:00,71.83,71.92,71.76,71.91,15492.0,64.9868,65.0682,64.9234,65.0591,15492.0
2022-05-12 13:40:00,71.92,72.02,71.91,71.95,36919.0,65.0682,65.1587,65.0591,65.0953,36919.0
2022-05-12 13:45:00,71.95,71.96,71.83,71.89,20519.0,65.0953,65.1044,64.9868,65.041,20519.0
2022-05-12 13:50:00,71.9,72.03,71.9,71.97,19677.0,65.0501,65.1677,65.0501,65.1134,19677.0
2022-05-12 13:55:00,71.99,72.02,71.94,71.95,93551.0,65.1315,65.1587,65.0863,65.0953,93551.0
2022-05-12 14:00:00,71.93,72.03,71.9,72.02,11990.0,65.0772,65.1677,65.0501,65.1587,11990.0
2022-05-12 14:05:00,72.0,72.0,71.86,71.87,8225.0,65.1406,65.1406,65.0139,65.0229,8225.0
2022-05-12 14:10:00,71.86,71.94,71.84,71.91,14671.0,65.0139,65.0863,64.9958,65.0591,14671.0
2022-05-12 14:15:00,71.91,71.91,71.84,71.86,8221.0,65.0591,65.0591,64.9958,65.0139,8221.0
2022-05-12 14:20:00,71.85,71.91,71.74,71.74,15513.0,65.0049,65.0591,64.9053,64.9053,15513.0
2022-05-12 14:25:00,71.76,71.77,71.61,71.65,12489.0,64.9234,64.9325,64.7877,64.8239,12489.0
2022-05-12 14:30:00,71.66,71.77,71.61,71.73,31685.0,64.833,64.9325,64.7877,64.8963,31685.0
2022-05-12 14:35:00,71.74,71.77,71.7,71.73,39783.0,64.9053,64.9325,64.8691,64.8963,39783.0
2022-05-12 14:40:00,71.74,71.75,71.67,71.73,23610.0,64.9053,64.9144,64.842,64.8963,23610.0
2022-05-12 14:45:00,71.74,71.76,71.68,71.69,26517.0,64.9053,64.9234,64.851,64.8601,26517.0
2022-05-12 14:50:00,71.69,71.75,71.64,71.7,14321.0,64.8601,64.9144,64.8149,64.8691,14321.0
2022-05-12 14:55:00,71.68,71.72,71.63,71.68,16775.0,64.851,64.8872,64.8058,64.851,16775.0
2022-05-12 15:00:00,71.68,71.75,71.64,71.72,16211.0,64.851,64.9144,64.8149,64.8872,16211.0
2022-05-12 15:05:00,71.71,71.72,71.57,71.6,17742.0,64.8782,64.8872,64.7515,64.7787,17742.0
2022-05-12 15:10:00,71.61,71.63,71.5,71.63,13697.0,64.7877,64.8058,64.6882,64.8058,13697.0
2022-05-12 15:15:00,71.62,71.79,71.62,71.77,17131.0,64.7968,64.9506,64.7968,64.9325,17131.0
2022-05-12 15:20:00,71.76,71.95,71.75,71.89,16377.0,64.9234,65.0953,64.9144,65.041,16377.0
2022-05-12 15:25:00,71.88,71.95,71.74,71.75,23256.0,65.032,65.0953,64.9053,64.9144,23256.0
2022-05-12 15:30:00,71.73,71.93,71.72,71.82,29339.0,64.8963,65.0772,64.8872,64.9777,29339.0
2022-05-12 15:35:00,71.82,71.96,71.78,71.93,34672.0,64.9777,65.1044,64.9415,65.0772,34672.0
2022-05-12 15:40:00,71.95,72.08,71.91,71.97,43668.0,65.0953,65.2129,65.0591,65.1134,43668.0
2022-05-12 15:45:00,71.95,72.16,71.94,72.06,50480.0,65.0953,65.2853,65.0863,65.1948,50480.0
2022-05-12 15:50:00,72.09,72.28,71.98,71.99,66980.0,65.222,65.3939,65.1225,65.1315,66980.0
2022-05-12 15:55:00,71.99,72.23,71.98,72.23,128297.0,65.1315,65.3486,65.1225,65.3486,128297.0
2022-05-13 09:30:00,72.38,72.45,72.17,72.36,70311.0,65.4844,65.5477,65.2944,65.4663,70311.0
2022-05-13 09:35:00,72.45,72.53,72.26,72.48,18359.0,65.5477,65.6201,65.3758,65.5748,18359.0
2022-05-13 09:40:00,72.45,72.5,72.09,72.27,87427.0,65.5477,65.5929,65.222,65.3848,87427.0
2022-05-13 09:45:00,72.27,72.28,71.95,72.14,105280.0,65.3848,65.3939,65.0953,65.2672,105280.0
2022-05-13 09:50:00,72.14,72.3,72.01,72.26,57076.0,65.2672,65.412,65.1496,65.3758,57076.0
2022-05-13 09:55:00,72.26,72.78,72.25,72.72,57149.0,65.3758,65.8462,65.3667,65.792,57149.0
2022-05-13 10:00:00,72.7,72.7,72.46,72.54,12520.0,65.7739,65.7739,65.5567,65.6291,12520.0
2022-05-13 10:05:00,72.52,72.52,72.36,72.48,27440.0,65.611,65.611,65.4663,65.5748,27440.0
2022-05-13 10:10:00,72.5,72.68,72.48,72.6,19174.0,65.5929,65.7558,65.5748,65.6834,19174.0
2022-05-13 10:15:00,72.61,72.67,72.47,72.56,31711.0,65.6924,65.7467,65.5658,65.6472,31711.0
2022-05-13 10:20:00,72.59,72.73,72.58,72.7,24748.0,65.6744,65.801,65.6653,65.7739,24748.0
2022-05-13 10:25:00,72.72,72.75,72.64,72.7,17943.0,65.792,65.8191,65.7196,65.7739,17943.0
2022-05-13 10:30:00,72.7,72.73,72.64,72.65,30680.0,65.7739,65.801,65.7196,65.7286,30680.0
2022-05-13 10:35:00,72.66,72.73,72.6,72.6,29745.0,65.7377,65.801,65.6834,65.6834,29745.0
2022-05-13 10:40:00,72.58,72.6,72.37,72.45,23623.0,65.6653,65.6834,65.4753,65.5477,23623.0
2022-05-13 10:45:00,72.44,72.65,72.44,72.61,17513.0,65.5386,65.7286,65.5386,65.6924,17513.0
2022-05-13 10:50:00,72.56,72.7,72.53,72.66,19101.0,65.6472,65.7739,65.6201,65.7377,19101.0
2022-05-13 10:55:00,72.66,72.73,72.64,72.67,22263.0,65.7377,65.801,65.7196,65.7467,22263.0
2022-05-13 11:00:00,72.66,72.8,72.64,72.75,20090.0,65.7377,65.8643,65.7196,65.8191,20090.0
2022-05-13 11:05:00,72.74,72.77,72.64,72.73,36046.0,65.8101,65.8372,65.7196,65.801,36046.0
2022-05-13 11:10:00,72.72,72.78,72.72,72.78,38491.0,65.792,65.8462,65.792,65.8462,38491.0
2022-05-13 11:15:00,72.79,72.83,72.75,72.81,47448.0,65.8553,65.8915,65.8191,65.8734,47448.0
2022-05-13 11:20:00,72.8,72.85,72.74,72.78,15334.0,65.8643,65.9096,65.8101,65.8462,15334.0
2022-05-13 11:25:00,72.77,72.8,72.54,72.61,39778.0,65.8372,65.8643,65.6291,65.6924,39778.0
2022-05-13 11:30:00,72.59,72.69,72.54,72.65,20505.0,65.6744,65.7648,65.6291,65.7286,20505.0
2022-05-13 11:35:00,72.65,72.78,72.64,72.72,38795.0,65.7286,65.8462,65.7196,65.792,38795.0
2022-05-13 11:40:00,72.73,72.73,72.64,72.69,20140.0,65.801,65.801,65.7196,65.7648,20140.0
2022-05-13 11:45:00,72.69,72.69,72.61,72.65,36908.0,65.7648,65.7648,65.6924,65.7286,36908.0
2022-05-13 11:50:00,72.66,72.75,72.65,72.74,21280.0,65.7377,65.8191,65.7286,65.8101,21280.0
2022-05-13 11:55:00,72.74,72.8,72.68,72.76,54335.0,65.8101,65.8643,65.7558,65.8282,54335.0
2022-05-13 12:00:00,72.73,72.74,72.65,72.68,26496.0,65.801,65.8101,65.7286,65.7558,26496.0
2022-05-13 12:05:00,72.67,72.87,72.67,72.86,26851.0,65.7467,65.9277,65.7467,65.9186,26851.0
2022-05-13 12:10:00,72.86,72.88,72.71,72.73,41707.0,65.9186,65.9367,65.7829,65.801,41707.0
2022-05-13 12:15:00,72.72,72.76,72.68,72.76,70035.0,65.792,65.8282,65.7558,65.8282,70035.0
2022-05-13 12:20:00,72.76,72.82,72.69,72.78,36175.0,65.8282,65.8824,65.7648,65.8462,36175.0
2022-05-13 12:25:00,72.76,72.82,72.69,72.79,30248.0,65.8282,65.8824,65.7648,65.8553,30248.0
2022-05-13 12:30:00,72.81,72.85,72.7,72.72,47493.0,65.8734,65.9096,65.7739,65.792,47493.0
2022-05-13 12:35:00,72.73,72.82,72.72,72.73,15026.0,65.801,65.8824,65.792,65.801,15026.0
2022-05-13 12:40:00,72.73,72.74,72.63,72.64,32017.0,65.801,65.8101,65.7105,65.7196,32017.0
2022-05-13 12:45:00,72.61,72.66,72.59,72.62,13375.0,65.6924,65.7377,65.6744,65.7015,13375.0
2022-05-13 12:50:00,72.6,72.66,72.55,72.62,24218.0,65.6834,65.7377,65.6382,65.7015,24218.0
2022-05-13 12:55:00,72.62,72.65,72.57,72.6,20270.0,65.7015,65.7286,65.6563,65.6834,20270.0
2022-05-13 13:00:00,72.61,72.65,72.58,72.62,10459.0,65.6924,65.7286,65.6653,65.7015,10459.0
2022-05-13 13:05:00,72.62,72.62,72.54,72.58,10487.0,65.7015,65.7015,65.6291,65.6653,10487.0
2022-05-13 13:10:00,72.58,72.64,72.58,72.62,12037.0,65.6653,65.7196,65.6653,65.7015,12037.0
2022-05-13 13:15:00,72.61,72.7,72.6,72.69,13722.0,65.6924,65.7739,65.6834,65.7648,13722.0
2022-05-13 13:20:00,72.7,72.71,72.65,72.68,18311.0,65.7739,65.7829,65.7286,65.7558,18311.0
2022-05-13 13:25:00,72.68,72.69,72.55,72.57,8992.0,65.7558,65.7648,65.6382,65.6563,8992.0
2022-05-13 13:30:00,72.56,72.68,72.56,72.67,17576.0,65.6472,65.7558,65.6472,65.7467,17576.0
2022-05-13 13:35:00,72.67,72.71,72.63,72.63,17702.0,65.7467,65.7829,65.7105,65.7105,17702.0
2022-05-13 13:40:00,72.65,72.66,72.55,72.55,16225.0,65.7286,65.7377,65.6382,65.6382,16225.0
2022-05-13 13:45:00,72.55,72.66,72.55,72.66,17255.0,65.6382,65.7377,65.6382,65.7377,17255.0
2022-05-13 13:50:00,72.66,72.73,72.66,72.71,18022.0,65.7377,65.801,65.7377,65.7829,18022.0
2022-05-13 13:55:00,72.71,72.71,72.59,72.65,55378.0,65.7829,65.7829,65.6744,65.7286,55378.0
2022-05-13 14:00:00,72.65,72.65,72.45,72.46,35620.0,65.7286,65.7286,65.5477,65.5567,35620.0
2022-05-13 14:05:00,72.45,72.6,72.42,72.59,14072.0,65.5477,65.6834,65.5205,65.6744,14072.0
2022-05-13 14:10:00,72.6,72.63,72.57,72.59,15717.0,65.6834,65.7105,65.6563,65.6744,15717.0
2022-05-13 14:15:00,72.59,72.65,72.54,72.65,19528.0,65.6744,65.7286,65.6291,65.7286,19528.0
2022-05-13 14:20:00,72.64,72.7,72.61,72.65,19624.0,65.7196,65.7739,65.6924,65.7286,19624.0
2022-05-13 14:25:00,72.65,72.71,72.6,72.7,24421.0,65.7286,65.7829,65.6834,65.7739,24421.0
2022-05-13 14:30:00,72.7,72.82,72.67,72.76,40902.0,65.7739,65.8824,65.7467,65.8282,40902.0
2022-05-13 14:35:00,72.76,72.82,72.76,72.8,24129.0,65.8282,65.8824,65.8282,65.8643,24129.0
2022-05-13 14:40:00,72.8,72.86,72.78,72.81,27215.0,65.8643,65.9186,65.8462,65.8734,27215.0
2022-05-13 14:45:00,72.8,72.82,72.75,72.8,23123.0,65.8643,65.8824,65.8191,65.8643,23123.0
2022-05-13 14:50:00,72.8,72.86,72.78,72.85,18059.0,65.8643,65.9186,65.8462,65.9096,18059.0
2022-05-13 14:55:00,72.86,72.86,72.79,72.81,15661.0,65.9186,65.9186,65.8553,65.8734,15661.0
2022-05-13 15:00:00,72.83,72.92,72.82,72.9,47039.0,65.8915,65.9729,65.8824,65.9548,47039.0
2022-05-13 15:05:00,72.91,72.99,72.87,72.91,48283.0,65.9639,66.0362,65.9277,65.9639,48283.0
2022-05-13 15:10:00,72.91,72.92,72.86,72.9,26217.0,65.9639,65.9729,65.9186,65.9548,26217.0
2022-05-13 15:15:00,72.91,72.94,72.88,72.89,14716.0,65.9639,65.991,65.9367,65.9458,14716.0
2022-05-13 15:20:00,72.89,72.96,72.88,72.95,13786.0,65.9458,66.0091,65.9367,66.0001,13786.0
2022-05-13 15:25:00,72.94,73.01,72.92,72.98,21212.0,65.991,66.0543,65.9729,66.0272,21212.0
2022-05-13 15:30:00,72.97,72.99,72.88,72.89,31700.0,66.0181,66.0362,65.9367,65.9458,31700.0
2022-05-13 15:35:00,72.9,73.02,72.85,72.98,32029.0,65.9548,66.0634,65.9096,66.0272,32029.0
2022-05-13 15:40:00,72.98,73.11,72.97,73.05,32580.0,66.0272,66.1448,66.0181,66.0905,32580.0
2022-05-13 15:45:00,73.06,73.15,72.87,72.97,71081.0,66.0996,66.181,65.9277,66.0181,71081.0
2022-05-13 15:50:00,72.97,73.1,72.87,73.08,100908.0,66.0181,66.1358,65.9277,66.1177,100908.0
2022-05-13 15:55:00,73.07,73.13,73.01,73.11,152428.0,66.1086,66.1629,66.0543,66.1448,152428.0
2022-05-16 09:30:00,73.1,73.48,73.1,73.2,142659.0,66.1358,66.4796,66.1358,66.2262,142659.0
2022-05-16 09:35:00,73.22,73.35,73.16,73.26,47545.0,66.2443,66.3619,66.19,66.2805,47545.0
2022-05-16 09:40:00,73.25,73.25,72.87,72.93,30720.0,66.2715,66.2715,65.9277,65.982,30720.0
2022-05-16 09:45:00,72.97,73.02,72.84,72.92,26936.0,66.0181,66.0634,65.9005,65.9729,26936.0
2022-05-16 09:50:00,72.92,73.03,72.87,73.01,25846.0,65.9729,66.0724,65.9277,66.0543,25846.0
2022-05-16 09:55:00,73.01,73.2,73.01,73.18,36489.0,66.0543,66.2262,66.0543,66.2081,36489.0
2022-05-16 10:00:00,73.17,73.26,72.93,72.93,26746.0,66.1991,66.2805,65.982,65.982,26746.0
2022-05-16 10:05:00,72.93,73.04,72.86,72.92,30518.0,65.982,66.0815,65.9186,65.9729,30518.0
2022-05-16 10:10:00,72.91,73.08,72.91,73.03,28335.0,65.9639,66.1177,65.9639,66.0724,28335.0
2022-05-16 10:15:00,73.06,73.07,72.95,72.99,25200.0,66.0996,66.1086,66.0001,66.0362,25200.0
2022-05-16 10:20:00,73.03,73.14,72.99,73.09,20572.0,66.0724,66.172,66.0362,66.1267,20572.0
2022-05-16 10:25:00,73.09,73.18,73.01,73.12,21316.0,66.1267,66.2081,66.0543,66.1539,21316.0
2022-05-16 10:30:00,73.12,73.35,73.11,73.32,28007.0,66.1539,66.3619,66.1448,66.3348,28007.0
2022-05-16 10:35:00,73.29,73.4,73.26,73.39,20845.0,66.3077,66.4072,66.2805,66.3981,20845.0
2022-05-16 10:40:00,73.39,73.45,73.37,73.45,19754.0,66.3981,66.4524,66.38,66.4524,19754.0
2022-05-16 10:45:00,73.47,73.51,73.29,73.32,24316.0,66.4705,66.5067,66.3077,66.3348,24316.0
2022-05-16 10:50:00,73.29,73.37,73.29,73.35,16194.0,66.3077,66.38,66.3077,66.3619,16194.0
2022-05-16 10:55:00,73.34,73.45,73.29,73.4,21992.0,66.3529,66.4524,66.3077,66.4072,21992.0
2022-05-16 11:00:00,73.38,73.47,73.35,73.36,16200.0,66.3891,66.4705,66.3619,66.371,16200.0
2022-05-16 11:05:00,73.38,73.45,73.27,73.45,31329.0,66.3891,66.4524,66.2896,66.4524,31329.0
2022-05-16 11:10:00,73.44,73.44,73.34,73.36,25578.0,66.4434,66.4434,66.3529,66.371,25578.0
2022-05-16 11:15:00,73.36,73.42,73.3,73.3,22025.0,66.371,66.4253,66.3167,66.3167,22025.0
2022-05-16 11:20:00,73.29,73.5,73.27,73.5,19141.0,66.3077,66.4977,66.2896,66.4977,19141.0
2022-05-16 11:25:00,73.48,73.53,73.43,73.44,14617.0,66.4796,66.5248,66.4343,66.4434,14617.0
2022-05-16 11:30:00,73.43,73.44,73.32,73.42,13190.0,66.4343,66.4434,66.3348,66.4253,13190.0
2022-05-16 11:35:00,73.43,73.45,73.34,73.42,22307.0,66.4343,66.4524,66.3529,66.4253,22307.0
2022-05-16 11:40:00,73.42,73.48,73.39,73.42,19371.0,66.4253,66.4796,66.3981,66.4253,19371.0
2022-05-16 11:45:00,73.44,73.45,73.3,73.31,19236.0,66.4434,66.4524,66.3167,66.3258,19236.0
2022-05-16 11:50:00,73.31,73.44,73.29,73.36,32696.0,66.3258,66.4434,66.3077,66.371,32696.0
2022-05-16 11:55:00,73.35,73.48,73.35,73.46,25091.0,66.3619,66.4796,66.3619,66.4615,25091.0
2022-05-16 12:00:00,73.46,73.5,73.43,73.43,17128.0,66.4615,66.4977,66.4343,66.4343,17128.0
2022-05-16 12:05:00,73.43,73.46,73.37,73.45,30620.0,66.4343,66.4615,66.38,66.4524,30620.0
2022-05-16 12:10:00,73.44,73.51,73.43,73.49,21642.0,66.4434,66.5067,66.4343,66.4886,21642.0
2022-05-16 12:15:00,73.48,73.52,73.47,73.49,16659.0,66.4796,66.5157,66.4705,66.4886,16659.0
2022-05-16 12:20:00,73.48,73.52,73.42,73.46,13646.0,66.4796,66.5157,66.4253,66.4615,13646.0
2022-05-16 12:25:00,73.46,73.5,73.46,73.47,12360.0,66.4615,66.4977,66.4615,66.4705,12360.0
2022-05-16 12:30:00,73.47,73.53,73.44,73.52,10772.0,66.4705,66.5248,66.4434,66.5157,10772.0
2022-05-16 12:35:00,73.53,73.54,73.49,73.5,15123.0,66.5248,66.5338,66.4886,66.4977,15123.0
2022-05-16 12:40:00,73.49,73.51,73.43,73.45,17551.0,66.4886,66.5067,66.4343,66.4524,17551.0
2022-05-16 12:45:00,73.45,73.53,73.41,73.51,14775.0,66.4524,66.5248,66.4162,66.5067,14775.0
2022-05-16 12:50:00,73.51,73.52,73.44,73.48,12008.0,66.5067,66.5157,66.4434,66.4796,12008.0
2022-05-16 12:55:00,73.48,73.52,73.43,73.47,9036.0,66.4796,66.5157,66.4343,66.4705,9036.0
2022-05-16 13:00:00,73.46,73.46,73.39,73.4,9106.0,66.4615,66.4615,66.3981,66.4072,9106.0
2022-05-16 13:05:00,73.41,73.52,73.4,73.47,13668.0,66.4162,66.5157,66.4072,66.4705,13668.0
2022-05-16 13:10:00,73.47,73.48,73.43,73.43,12576.0,66.4705,66.4796,66.4343,66.4343,12576.0
2022-05-16 13:15:00,73.43,73.5,73.42,73.42,21178.0,66.4343,66.4977,66.4253,66.4253,21178.0
2022-05-16 13:20:00,73.42,73.5,73.42,73.48,17998.0,66.4253,66.4977,66.4253,66.4796,17998.0
2022-05-16 13:25:00,73.47,73.5,73.43,73.49,16957.0,66.4705,66.4977,66.4343,66.4886,16957.0
2022-05-16 13:30:00,73.5,73.55,73.47,73.54,31836.0,66.4977,66.5429,66.4705,66.5338,31836.0
2022-05-16 13:35:00,73.55,73.55,73.4,73.41,28792.0,66.5429,66.5429,66.4072,66.4162,28792.0
2022-05-16 13:40:00,73.41,73.52,73.4,73.52,18547.0,66.4162,66.5157,66.4072,66.5157,18547.0
2022-05-16 13:45:00,73.5,73.52,73.41,73.42,10094.0,66.4977,66.5157,66.4162,66.4253,10094.0
2022-05-16 13:50:00,73.44,73.48,73.36,73.36,33058.0,66.4434,66.4796,66.371,66.371,33058.0
2022-05-16 13:55:00,73.36,73.46,73.35,73.45,14619.0,66.371,66.4615,66.3619,66.4524,14619.0
2022-05-16 14:00:00,73.45,73.49,73.42,73.46,34732.0,66.4524,66.4886,66.4253,66.4615,34732.0
2022-05-16 14:05:00,73.46,73.51,73.37,73.39,48297.0,66.4615,66.5067,66.38,66.3981,48297.0
2022-05-16 14:10:00,73.38,73.39,73.35,73.39,12182.0,66.3891,66.3981,66.3619,66.3981,12182.0
2022-05-16 14:15:00,73.4,73.44,73.39,73.44,15473.0,66.4072,66.4434,66.3981,66.4434,15473.0
2022-05-16 14:20:00,73.44,73.44,73.36,73.39,16066.0,66.4434,66.4434,66.371,66.3981,16066.0
2022-05-16 14:25:00,73.39,73.45,73.36,73.44,35159.0,66.3981,66.4524,66.371,66.4434,35159.0
2022-05-16 14:30:00,73.44,73.52,73.44,73.48,17753.0,66.4434,66.5157,66.4434,66.4796,17753.0
2022-05-16 14:35:00,73.51,73.56,73.49,73.52,18530.0,66.5067,66.5519,66.4886,66.5157,18530.0
2022-05-16 14:40:00,73.53,73.55,73.47,73.47,27352.0,66.5248,66.5429,66.4705,66.4705,27352.0
2022-05-16 14:45:00,73.47,73.47,73.4,73.41,13301.0,66.4705,66.4705,66.4072,66.4162,13301.0
2022-05-16 14:50:00,73.41,73.5,73.4,73.5,18127.0,66.4162,66.4977,66.4072,66.4977,18127.0
2022-05-16 14:55:00,73.5,73.55,73.49,73.51,22655.0,66.4977,66.5429,66.4886,66.5067,22655.0
2022-05-16 15:00:00,73.51,73.59,73.48,73.58,21461.0,66.5067,66.5791,66.4796,66.57,21461.0
2022-05-16 15:05:00,73.59,73.62,73.55,73.55,26006.0,66.5791,66.6062,66.5429,66.5429,26006.0
2022-05-16 15:10:00,73.54,73.55,73.38,73.39,16510.0,66.5338,66.5429,66.3891,66.3981,16510.0
2022-05-16 15:15:00,73.39,73.42,73.35,73.4,21583.0,66.3981,66.4253,66.3619,66.4072,21583.0
2022-05-16 15:20:00,73.39,73.45,73.37,73.4,25126.0,66.3981,66.4524,66.38,66.4072,25126.0
2022-05-16 15:25:00,73.4,73.47,73.39,73.42,26391.0,66.4072,66.4705,66.3981,66.4253,26391.0
2022-05-16 15:30:00,73.43,73.47,73.38,73.4,29764.0,66.4343,66.4705,66.3891,66.4072,29764.0
2022-05-16 15:35:00,73.39,73.49,73.35,73.42,41216.0,66.3981,66.4886,66.3619,66.4253,41216.0
2022-05-16 15:40:00,73.43,73.47,73.39,73.41,56094.0,66.4343,66.4705,66.3981,66.4162,56094.0
2022-05-16 15:45:00,73.42,73.48,73.38,73.48,95210.0,66.4253,66.4796,66.3891,66.4796,95210.0
2022-05-16 15:50:00,73.48,73.56,73.47,73.5,99388.0,66.4796,66.5519,66.4705,66.4977,99388.0
2022-05-16 15:55:00,73.5,73.54,73.38,73.52,304427.0,66.4977,66.5338,66.3891,66.5157,304427.0
2022-05-17 09:30:00,73.11,73.17,70.89,71.04,362870.0,66.1448,66.1991,64.1363,64.272,362870.0
2022-05-17 09:35:00,71.05,71.43,70.99,71.24,142613.0,64.2811,64.6249,64.2268,64.453,142613.0
2022-05-17 09:40:00,71.23,71.23,70.8,70.9,102925.0,64.4439,64.4439,64.0549,64.1454,102925.0
2022-05-17 09:45:00,70.94,71.24,70.85,71.23,109908.0,64.1815,64.453,64.1001,64.4439,109908.0
2022-05-17 09:50:00,71.29,71.29,70.98,71.07,51920.0,64.4982,64.4982,64.2177,64.2992,51920.0
2022-05-17 09:55:00,71.06,71.08,70.84,71.08,64690.0,64.2901,64.3082,64.0911,64.3082,64690.0
2022-05-17 10:00:00,71.1,71.2,71.0,71.0,46281.0,64.3263,64.4168,64.2358,64.2358,46281.0
2022-05-17 10:05:00,71.01,71.11,70.93,71.11,53334.0,64.2449,64.3354,64.1725,64.3354,53334.0
2022-05-17 10:10:00,71.12,71.6,71.1,71.58,50944.0,64.3444,64.7787,64.3263,64.7606,50944.0
2022-05-17 10:15:00,71.61,71.91,71.61,71.85,55692.0,64.7877,65.0591,64.7877,65.0049,55692.0
2022-05-17 10:20:00,71.84,72.12,71.84,72.03,47657.0,64.9958,65.2491,64.9958,65.1677,47657.0
2022-05-17 10:25:00,72.03,72.33,72.02,72.32,30124.0,65.1677,65.4391,65.1587,65.4301,30124.0
2022-05-17 10:30:00,72.3,72.41,72.3,72.36,23116.0,65.412,65.5115,65.412,65.4663,23116.0
2022-05-17 10:35:00,72.38,72.64,72.37,72.64,39518.0,65.4844,65.7196,65.4753,65.7196,39518.0
2022-05-17 10:40:00,72.65,72.74,72.51,72.52,34505.0,65.7286,65.8101,65.602,65.611,34505.0
2022-05-17 10:45:00,72.49,72.63,72.42,72.59,45427.0,65.5839,65.7105,65.5205,65.6744,45427.0
2022-05-17 10:50:00,72.57,72.63,72.48,72.62,19224.0,65.6563,65.7105,65.5748,65.7015,19224.0
2022-05-17 10:55:00,72.62,72.79,72.62,72.73,24288.0,65.7015,65.8553,65.7015,65.801,24288.0
2022-05-17 11:00:00,72.75,72.89,72.74,72.88,18595.0,65.8191,65.9458,65.8101,65.9367,18595.0
2022-05-17 11:05:00,72.88,72.9,72.76,72.78,23659.0,65.9367,65.9548,65.8282,65.8462,23659.0
2022-05-17 11:10:00,72.77,72.83,72.72,72.81,16798.0,65.8372,65.8915,65.792,65.8734,16798.0
2022-05-17 11:15:00,72.8,72.8,72.66,72.7,19912.0,65.8643,65.8643,65.7377,65.7739,19912.0
2022-05-17 11:20:00,72.68,72.77,72.62,72.67,17301.0,65.7558,65.8372,65.7015,65.7467,17301.0
2022-05-17 11:25:00,72.67,72.78,72.62,72.71,10280.0,65.7467,65.8462,65.7015,65.7829,10280.0
2022-05-17 11:30:00,72.71,72.77,72.7,72.74,12730.0,65.7829,65.8372,65.7739,65.8101,12730.0
2022-05-17 11:35:00,72.73,72.75,72.65,72.73,17544.0,65.801,65.8191,65.7286,65.801,17544.0
2022-05-17 11:40:00,72.72,72.72,72.68,72.7,15163.0,65.792,65.792,65.7558,65.7739,15163.0
2022-05-17 11:45:00,72.69,72.69,72.59,72.62,18523.0,65.7648,65.7648,65.6744,65.7015,18523.0
2022-05-17 11:50:00,72.62,72.66,72.56,72.65,14750.0,65.7015,65.7377,65.6472,65.7286,14750.0
2022-05-17 11:55:00,72.67,72.72,72.61,72.72,19021.0,65.7467,65.792,65.6924,65.792,19021.0
2022-05-17 12:00:00,72.74,72.82,72.72,72.79,18822.0,65.8101,65.8824,65.792,65.8553,18822.0
2022-05-17 12:05:00,72.79,72.87,72.76,72.87,19702.0,65.8553,65.9277,65.8282,65.9277,19702.0
2022-05-17 12:10:00,72.84,72.92,72.78,72.89,17013.0,65.9005,65.9729,65.8462,65.9458,17013.0
2022-05-17 12:15:00,72.88,72.92,72.87,72.92,12303.0,65.9367,65.9729,65.9277,65.9729,12303.0
2022-05-17 12:20:00,72.92,72.93,72.87,72.89,13047.0,65.9729,65.982,65.9277,65.9458,13047.0
2022-05-17 12:25:00,72.9,72.98,72.89,72.92,15393.0,65.9548,66.0272,65.9458,65.9729,15393.0
2022-05-17 12:30:00,72.92,72.93,72.81,72.88,45980.0,65.9729,65.982,65.8734,65.9367,45980.0
2022-05-17 12:35:00,72.89,72.93,72.86,72.93,15384.0,65.9458,65.982,65.9186,65.982,15384.0
2022-05-17 12:40:00,72.92,72.97,72.91,72.97,10951.0,65.9729,66.0181,65.9639,66.0181,10951.0
2022-05-17 12:45:00,72.96,73.09,72.96,73.06,19273.0,66.0091,66.1267,66.0091,66.0996,19273.0
2022-05-17 12:50:00,73.06,73.07,72.99,72.99,25766.0,66.0996,66.1086,66.0362,66.0362,25766.0
2022-05-17 12:55:00,73.0,73.05,72.98,73.02,10996.0,66.0453,66.0905,66.0272,66.0634,10996.0
2022-05-17 13:00:00,73.01,73.05,72.87,73.04,15626.0,66.0543,66.0905,65.9277,66.0815,15626.0
2022-05-17 13:05:00,73.05,73.06,73.01,73.01,14270.0,66.0905,66.0996,66.0543,66.0543,14270.0
2022-05-17 13:10:00,73.02,73.05,72.99,73.01,13516.0,66.0634,66.0905,66.0362,66.0543,13516.0
2022-05-17 13:15:00,73.0,73.05,72.94,72.94,11554.0,66.0453,66.0905,65.991,65.991,11554.0
2022-05-17 13:20:00,72.95,72.97,72.89,72.89,9592.0,66.0001,66.0181,65.9458,65.9458,9592.0
2022-05-17 13:25:00,72.88,73.01,72.87,72.99,18014.0,65.9367,66.0543,65.9277,66.0362,18014.0
2022-05-17 13:30:00,73.0,73.02,72.93,72.95,8064.0,66.0453,66.0634,65.982,66.0001,8064.0
2022-05-17 13:35:00,72.96,72.98,72.89,72.95,29537.0,66.0091,66.0272,65.9458,66.0001,29537.0
2022-05-17 13:40:00,72.95,73.05,72.95,73.0,22517.0,66.0001,66.0905,66.0001,66.0453,22517.0
2022-05-17 13:45:00,73.0,73.0,72.86,72.88,11227.0,66.0453,66.0453,65.9186,65.9367,11227.0
2022-05-17 13:50:00,72.87,72.91,72.84,72.89,9536.0,65.9277,65.9639,65.9005,65.9458,9536.0
2022-05-17 13:55:00,72.9,72.93,72.85,72.85,22542.0,65.9548,65.982,65.9096,65.9096,22542.0
2022-05-17 14:00:00,72.86,72.87,72.76,72.78,26848.0,65.9186,65.9277,65.8282,65.8462,26848.0
2022-05-17 14:05:00,72.8,72.88,72.78,72.88,15633.0,65.8643,65.9367,65.8462,65.9367,15633.0
2022-05-17 14:10:00,72.85,72.86,72.61,72.63,23461.0,65.9096,65.9186,65.6924,65.7105,23461.0
2022-05-17 14:15:00,72.63,72.71,72.6,72.69,14987.0,65.7105,65.7829,65.6834,65.7648,14987.0
2022-05-17 14:20:00,72.66,72.66,72.48,72.54,40728.0,65.7377,65.7377,65.5748,65.6291,40728.0
2022-05-17 14:25:00,72.54,72.58,72.47,72.5,20771.0,65.6291,65.6653,65.5658,65.5929,20771.0
2022-05-17 14:30:00,72.48,72.54,72.4,72.46,19204.0,65.5748,65.6291,65.5025,65.5567,19204.0
2022-05-17 14:35:00,72.44,72.6,72.41,72.58,18214.0,65.5386,65.6834,65.5115,65.6653,18214.0
2022-05-17 14:40:00,72.58,72.65,72.55,72.65,19507.0,65.6653,65.7286,65.6382,65.7286,19507.0
2022-05-17 14:45:00,72.64,72.76,72.6,72.75,15647.0,65.7196,65.8282,65.6834,65.8191,15647.0
2022-05-17 14:50:00,72.76,72.76,72.68,72.68,18682.0,65.8282,65.8282,65.7558,65.7558,18682.0
2022-05-17 14:55:00,72.7,72.74,72.66,72.69,17085.0,65.7739,65.8101,65.7377,65.7648,17085.0
2022-05-17 15:00:00,72.7,72.78,72.68,72.71,38165.0,65.7739,65.8462,65.7558,65.7829,38165.0
2022-05-17 15:05:00,72.72,72.79,72.69,72.73,24822.0,65.792,65.8553,65.7648,65.801,24822.0
2022-05-17 15:10:00,72.73,72.75,72.7,72.71,15543.0,65.801,65.8191,65.7739,65.7829,15543.0
2022-05-17 15:15:00,72.72,72.75,72.7,72.74,19405.0,65.792,65.8191,65.7739,65.8101,19405.0
2022-05-17 15:20:00,72.74,72.76,72.69,72.72,26427.0,65.8101,65.8282,65.7648,65.792,26427.0
2022-05-17 15:25:00,72.72,72.77,72.69,72.74,25720.0,65.792,65.8372,65.7648,65.8101,25720.0
2022-05-17 15:30:00,72.74,72.74,72.63,72.67,38671.0,65.8101,65.8101,65.7105,65.7467,38671.0
2022-05-17 15:35:00,72.68,72.76,72.68,72.73,39569.0,65.7558,65.8282,65.7558,65.801,39569.0
2022-05-17 15:40:00,72.73,72.86,72.71,72.82,57804.0,65.801,65.9186,65.7829,65.8824,57804.0
2022-05-17 15:45:00,72.82,72.86,72.76,72.84,76502.0,65.8824,65.9186,65.8282,65.9005,76502.0
2022-05-17 15:50:00,72.83,73.07,72.79,72.86,91418.0,65.8915,66.1086,65.8553,65.9186,91418.0
2022-05-17 15:55:00,72.86,72.94,72.79,72.91,197580.0,65.9186,65.991,65.8553,65.9639,197580.0
2022-05-18 09:30:00,72.53,72.65,71.75,71.78,126241.0,65.6201,65.7286,64.9144,64.9415,126241.0
2022-05-18 09:35:00,71.76,71.94,71.7,71.73,55451.0,64.9234,65.0863,64.8691,64.8963,55451.0
2022-05-18 09:40:00,71.71,71.72,71.42,71.56,49955.0,64.8782,64.8872,64.6158,64.7425,49955.0
2022-05-18 09:45:00,71.53,71.53,71.2,71.29,45526.0,64.7153,64.7153,64.4168,64.4982,45526.0
2022-05-18 09:50:00,71.32,71.39,70.91,71.02,30650.0,64.5253,64.5887,64.1544,64.2539,30650.0
2022-05-18 09:55:00,71.03,71.36,71.02,71.15,42036.0,64.263,64.5615,64.2539,64.3715,42036.0
2022-05-18 10:00:00,71.17,71.18,70.61,70.63,32795.0,64.3896,64.3987,63.883,63.9011,32795.0
2022-05-18 10:05:00,70.62,70.63,70.18,70.2,72830.0,63.892,63.9011,63.494,63.512,72830.0
2022-05-18 10:10:00,70.2,70.27,70.01,70.02,76692.0,63.512,63.5754,63.3401,63.3492,76692.0
2022-05-18 10:15:00,70.05,70.21,69.93,69.97,100900.0,63.3763,63.5211,63.2678,63.304,100900.0
2022-05-18 10:20:00,69.98,69.98,69.68,69.86,42726.0,63.313,63.313,63.0416,63.2044,42726.0
2022-05-18 10:25:00,69.88,69.91,69.7,69.78,54081.0,63.2225,63.2497,63.0597,63.1321,54081.0
2022-05-18 10:30:00,69.8,69.85,69.52,69.64,54880.0,63.1502,63.1954,62.8968,63.0054,54880.0
2022-05-18 10:35:00,69.64,69.78,69.58,69.73,37693.0,63.0054,63.1321,62.9511,63.0868,37693.0
2022-05-18 10:40:00,69.71,69.73,69.52,69.52,28418.0,63.0687,63.0868,62.8968,62.8968,28418.0
2022-05-18 10:45:00,69.52,69.58,69.44,69.45,27767.0,62.8968,62.9511,62.8245,62.8335,27767.0
2022-05-18 10:50:00,69.46,69.54,69.43,69.45,20424.0,62.8425,62.9149,62.8154,62.8335,20424.0
2022-05-18 10:55:00,69.44,69.45,69.22,69.3,29340.0,62.8245,62.8335,62.6254,62.6978,29340.0
2022-05-18 11:00:00,69.29,69.43,69.19,69.4,35788.0,62.6887,62.8154,62.5983,62.7883,35788.0
2022-05-18 11:05:00,69.39,69.43,69.22,69.24,37343.0,62.7792,62.8154,62.6254,62.6435,37343.0
2022-05-18 11:10:00,69.23,69.31,69.19,69.27,18802.0,62.6345,62.7068,62.5983,62.6706,18802.0
2022-05-18 11:15:00,69.28,69.31,69.13,69.22,51313.0,62.6797,62.7068,62.544,62.6254,51313.0
2022-05-18 11:20:00,69.23,69.24,69.07,69.23,39203.0,62.6345,62.6435,62.4897,62.6345,39203.0
2022-05-18 11:25:00,69.23,69.42,69.22,69.35,60885.0,62.6345,62.8064,62.6254,62.743,60885.0
2022-05-18 11:30:00,69.35,69.57,69.31,69.46,86035.0,62.743,62.9421,62.7068,62.8425,86035.0
2022-05-18 11:35:00,69.46,69.48,69.29,69.31,27430.0,62.8425,62.8606,62.6887,62.7068,27430.0
2022-05-18 11:40:00,69.31,69.33,69.18,69.25,37383.0,62.7068,62.7249,62.5892,62.6526,37383.0
2022-05-18 11:45:00,69.26,69.26,68.98,69.09,23260.0,62.6616,62.6616,62.4083,62.5078,23260.0
2022-05-18 11:50:00,69.07,69.23,69.06,69.12,36626.0,62.4897,62.6345,62.4807,62.5349,36626.0
2022-05-18 11:55:00,69.13,69.18,69.06,69.16,21479.0,62.544,62.5892,62.4807,62.5711,21479.0
2022-05-18 12:00:00,69.15,69.26,69.12,69.16,17714.0,62.5621,62.6616,62.5349,62.5711,17714.0
2022-05-18 12:05:00,69.12,69.12,69.06,69.12,11912.0,62.5349,62.5349,62.4807,62.5349,11912.0
2022-05-18 12:10:00,69.11,69.12,69.04,69.04,13841.0,62.5259,62.5349,62.4626,62.4626,13841.0
2022-05-18 12:15:00,69.03,69.12,68.93,68.93,20874.0,62.4535,62.5349,62.363,62.363,20874.0
2022-05-18 12:20:00,68.93,68.94,68.82,68.82,30949.0,62.363,62.3721,62.2635,62.2635,30949.0
2022-05-18 12:25:00,68.82,68.99,68.82,68.95,62851.0,62.2635,62.4173,62.2635,62.3811,62851.0
2022-05-18 12:30:00,68.95,68.96,68.67,68.68,19202.0,62.3811,62.3902,62.1278,62.1369,19202.0
2022-05-18 12:35:00,68.67,68.71,68.62,68.69,23321.0,62.1278,62.164,62.0826,62.1459,23321.0
2022-05-18 12:40:00,68.68,68.69,68.63,68.66,20414.0,62.1369,62.1459,62.0916,62.1188,20414.0
2022-05-18 12:45:00,68.66,68.68,68.45,68.45,27661.0,62.1188,62.1369,61.9288,61.9288,27661.0
2022-05-18 12:50:00,68.48,68.48,68.29,68.36,27313.0,61.9559,61.9559,61.784,61.8473,27313.0
2022-05-18 12:55:00,68.37,68.53,68.3,68.52,42579.0,61.8564,62.0011,61.7931,61.9921,42579.0
2022-05-18 13:00:00,68.51,68.51,68.25,68.31,44556.0,61.9831,61.9831,61.7478,61.8021,44556.0
2022-05-18 13:05:00,68.3,68.3,68.04,68.14,65565.0,61.7931,61.7931,61.5578,61.6483,65565.0
2022-05-18 13:10:00,68.16,68.18,67.91,67.94,57976.0,61.6664,61.6845,61.4402,61.4674,57976.0
2022-05-18 13:15:00,67.93,68.01,67.71,67.75,83622.0,61.4583,61.5307,61.2593,61.2955,83622.0
2022-05-18 13:20:00,67.73,67.79,67.62,67.63,36836.0,61.2774,61.3316,61.1778,61.1869,36836.0
2022-05-18 13:25:00,67.65,67.76,67.59,67.75,53480.0,61.205,61.3045,61.1507,61.2955,53480.0
2022-05-18 13:30:00,67.76,67.89,67.72,67.81,33781.0,61.3045,61.4221,61.2683,61.3497,33781.0
2022-05-18 13:35:00,67.82,67.87,67.75,67.81,23319.0,61.3588,61.404,61.2955,61.3497,23319.0
2022-05-18 13:40:00,67.8,67.85,67.6,67.74,29201.0,61.3407,61.3859,61.1597,61.2864,29201.0
2022-05-18 13:45:00,67.73,67.78,67.6,67.6,25627.0,61.2774,61.3226,61.1597,61.1597,25627.0
2022-05-18 13:50:00,67.61,67.63,67.41,67.49,46527.0,61.1688,61.1869,60.9878,61.0602,46527.0
2022-05-18 13:55:00,67.51,67.58,67.39,67.39,29540.0,61.0783,61.1417,60.9698,60.9698,29540.0
2022-05-18 14:00:00,67.39,67.53,67.35,67.51,27122.0,60.9698,61.0964,60.9336,61.0783,27122.0
2022-05-18 14:05:00,67.51,67.51,67.34,67.4,28821.0,61.0783,61.0783,60.9245,60.9788,28821.0
2022-05-18 14:10:00,67.41,67.43,67.24,67.24,19968.0,60.9878,61.0059,60.834,60.834,19968.0
2022-05-18 14:15:00,67.23,67.43,67.14,67.43,49867.0,60.825,61.0059,60.7436,61.0059,49867.0
2022-05-18 14:20:00,67.42,67.42,67.29,67.3,23340.0,60.9969,60.9969,60.8793,60.8883,23340.0
2022-05-18 14:25:00,67.32,67.55,67.31,67.53,58175.0,60.9064,61.1145,60.8974,61.0964,58175.0
2022-05-18 14:30:00,67.52,67.65,67.49,67.63,45205.0,61.0874,61.205,61.0602,61.1869,45205.0
2022-05-18 14:35:00,67.62,67.71,67.55,67.65,80200.0,61.1778,61.2593,61.1145,61.205,80200.0
2022-05-18 14:40:00,67.66,67.77,67.64,67.68,57168.0,61.214,61.3136,61.1959,61.2321,57168.0
2022-05-18 14:45:00,67.67,67.7,67.57,67.64,92726.0,61.2231,61.2502,61.1326,61.1959,92726.0
2022-05-18 14:50:00,67.63,67.72,67.61,67.61,41310.0,61.1869,61.2683,61.1688,61.1688,41310.0
2022-05-18 14:55:00,67.61,67.7,67.5,67.56,51141.0,61.1688,61.2502,61.0693,61.1236,51141.0
2022-05-18 15:00:00,67.56,67.62,67.53,67.58,49588.0,61.1236,61.1778,61.0964,61.1417,49588.0
2022-05-18 15:05:00,67.58,67.6,67.48,67.58,65831.0,61.1417,61.1597,61.0512,61.1417,65831.0
2022-05-18 15:10:00,67.58,67.62,67.53,67.56,46560.0,61.1417,61.1778,61.0964,61.1236,46560.0
2022-05-18 15:15:00,67.53,67.61,67.52,67.59,67435.0,61.0964,61.1688,61.0874,61.1507,67435.0
2022-05-18 15:20:00,67.59,67.62,67.47,67.51,72157.0,61.1507,61.1778,61.0421,61.0783,72157.0
2022-05-18 15:25:00,67.51,67.52,67.45,67.49,75247.0,61.0783,61.0874,61.024,61.0602,75247.0
2022-05-18 15:30:00,67.48,67.56,67.47,67.56,116476.0,61.0512,61.1236,61.0421,61.1236,116476.0
2022-05-18 15:35:00,67.56,67.9,67.55,67.85,74818.0,61.1236,61.4312,61.1145,61.3859,74818.0
2022-05-18 15:40:00,67.85,67.92,67.71,67.78,131337.0,61.3859,61.4493,61.2593,61.3226,131337.0
2022-05-18 15:45:00,67.78,67.8,67.64,67.7,123049.0,61.3226,61.3407,61.1959,61.2502,123049.0
2022-05-18 15:50:00,67.69,67.78,67.4,67.48,195630.0,61.2412,61.3226,60.9788,61.0512,195630.0
2022-05-18 15:55:00,67.47,67.57,67.37,67.57,356029.0,61.0421,61.1326,60.9517,61.1326,356029.0
2022-05-19 09:30:00,66.3,66.55,65.85,66.42,224499.0,59.9836,60.2098,59.5765,60.0922,224499.0
2022-05-19 09:35:00,66.42,66.48,65.66,65.69,41712.0,60.0922,60.1465,59.4046,59.4317,41712.0
2022-05-19 09:40:00,65.77,65.97,65.68,65.91,157643.0,59.5041,59.685,59.4227,59.6308,157643.0
2022-05-19 09:45:00,65.92,65.96,65.68,65.8,52494.0,59.6398,59.676,59.4227,59.5312,52494.0
2022-05-19 09:50:00,65.81,65.85,65.37,65.5,78337.0,59.5403,59.5765,59.1422,59.2598,78337.0
2022-05-19 09:55:00,65.48,65.92,65.43,65.78,43994.0,59.2417,59.6398,59.1965,59.5131,43994.0
2022-05-19 10:00:00,65.81,66.34,65.69,66.04,34065.0,59.5403,60.0198,59.4317,59.7484,34065.0
2022-05-19 10:05:00,66.02,66.03,65.67,65.84,36628.0,59.7303,59.7393,59.4136,59.5674,36628.0
2022-05-19 10:10:00,65.83,66.15,65.83,66.05,57424.0,59.5584,59.8479,59.5584,59.7574,57424.0
2022-05-19 10:15:00,66.06,66.35,66.05,66.27,46914.0,59.7665,60.0288,59.7574,59.9565,46914.0
2022-05-19 10:20:00,66.26,66.51,66.2,66.2,54021.0,59.9474,60.1736,59.8931,59.8931,54021.0
2022-05-19 10:25:00,66.18,66.21,65.94,66.03,48859.0,59.875,59.9022,59.6579,59.7393,48859.0
2022-05-19 10:30:00,66.02,66.02,65.75,65.78,27140.0,59.7303,59.7303,59.486,59.5131,27140.0
2022-05-19 10:35:00,65.8,65.84,65.6,65.7,27728.0,59.5312,59.5674,59.3503,59.4408,27728.0
2022-05-19 10:40:00,65.7,65.76,65.54,65.56,37917.0,59.4408,59.495,59.296,59.3141,37917.0
2022-05-19 10:45:00,65.54,65.64,65.36,65.38,27368.0,59.296,59.3865,59.1332,59.1512,27368.0
2022-05-19 10:50:00,65.37,65.39,65.19,65.33,52490.0,59.1422,59.1603,58.9793,59.106,52490.0
2022-05-19 10:55:00,65.34,65.34,65.14,65.23,33222.0,59.1151,59.1151,58.9341,59.0155,33222.0
2022-05-19 11:00:00,65.2,65.33,65.14,65.3,22022.0,58.9884,59.106,58.9341,59.0789,22022.0
2022-05-19 11:05:00,65.28,65.3,65.05,65.27,38961.0,59.0608,59.0789,58.8527,59.0517,38961.0
2022-05-19 11:10:00,65.29,65.42,65.22,65.26,17648.0,59.0698,59.1874,59.0065,59.0427,17648.0
2022-05-19 11:15:00,65.25,65.5,65.21,65.5,21434.0,59.0336,59.2598,58.9974,59.2598,21434.0
2022-05-19 11:20:00,65.5,65.81,65.39,65.81,44955.0,59.2598,59.5403,59.1603,59.5403,44955.0
2022-05-19 11:25:00,65.81,65.84,65.72,65.83,31659.0,59.5403,59.5674,59.4589,59.5584,31659.0
2022-05-19 11:30:00,65.87,66.12,65.83,66.07,67648.0,59.5946,59.8207,59.5584,59.7755,67648.0
2022-05-19 11:35:00,66.06,66.18,65.97,66.14,22098.0,59.7665,59.875,59.685,59.8388,22098.0
2022-05-19 11:40:00,66.12,66.33,66.1,66.15,27067.0,59.8207,60.0107,59.8027,59.8479,27067.0
2022-05-19 11:45:00,66.12,66.27,66.07,66.24,50085.0,59.8207,59.9565,59.7755,59.9293,50085.0
2022-05-19 11:50:00,66.23,66.31,66.15,66.22,49173.0,59.9203,59.9926,59.8479,59.9112,49173.0
2022-05-19 11:55:00,66.24,66.24,66.09,66.19,39971.0,59.9293,59.9293,59.7936,59.8841,39971.0
2022-05-19 12:00:00,66.17,66.17,65.92,66.0,16981.0,59.866,59.866,59.6398,59.7122,16981.0
2022-05-19 12:05:00,66.01,66.05,65.89,65.95,38355.0,59.7212,59.7574,59.6127,59.6669,38355.0
2022-05-19 12:10:00,65.94,66.0,65.89,65.92,23577.0,59.6579,59.7122,59.6127,59.6398,23577.0
2022-05-19 12:15:00,65.91,65.94,65.75,65.78,36996.0,59.6308,59.6579,59.486,59.5131,36996.0
2022-05-19 12:20:00,65.77,65.82,65.56,65.56,26620.0,59.5041,59.5493,59.3141,59.3141,26620.0
2022-05-19 12:25:00,65.55,65.6,65.43,65.52,30310.0,59.3051,59.3503,59.1965,59.2779,30310.0
2022-05-19 12:30:00,65.53,65.59,65.44,65.49,20243.0,59.287,59.3412,59.2055,59.2508,20243.0
2022-05-19 12:35:00,65.46,65.52,65.37,65.38,13576.0,59.2236,59.2779,59.1422,59.1512,13576.0
2022-05-19 12:40:00,65.4,65.44,65.3,65.35,13091.0,59.1693,59.2055,59.0789,59.1241,13091.0
2022-05-19 12:45:00,65.35,65.36,65.23,65.26,15789.0,59.1241,59.1332,59.0155,59.0427,15789.0
2022-05-19 12:50:00,65.27,65.33,65.26,65.28,30636.0,59.0517,59.106,59.0427,59.0608,30636.0
2022-05-19 12:55:00,65.28,65.37,65.25,65.34,15649.0,59.0608,59.1422,59.0336,59.1151,15649.0
2022-05-19 13:00:00,65.36,65.39,65.25,65.3,20388.0,59.1332,59.1603,59.0336,59.0789,20388.0
2022-05-19 13:05:00,65.31,65.36,65.28,65.35,24162.0,59.0879,59.1332,59.0608,59.1241,24162.0
2022-05-19 13:10:00,65.36,65.4,65.28,65.32,18111.0,59.1332,59.1693,59.0608,59.097,18111.0
2022-05-19 13:15:00,65.3,65.42,65.29,65.41,14038.0,59.0789,59.1874,59.0698,59.1784,14038.0
2022-05-19 13:20:00,65.43,65.56,65.4,65.54,33862.0,59.1965,59.3141,59.1693,59.296,33862.0
2022-05-19 13:25:00,65.53,65.61,65.47,65.49,32235.0,59.287,59.3593,59.2327,59.2508,32235.0
2022-05-19 13:30:00,65.5,65.73,65.48,65.65,33020.0,59.2598,59.4679,59.2417,59.3955,33020.0
2022-05-19 13:35:00,65.63,65.78,65.61,65.78,20370.0,59.3774,59.5131,59.3593,59.5131,20370.0
2022-05-19 13:40:00,65.79,65.91,65.76,65.87,21795.0,59.5222,59.6308,59.495,59.5946,21795.0
2022-05-19 13:45:00,65.85,65.9,65.74,65.74,20685.0,59.5765,59.6217,59.4769,59.4769,20685.0
2022-05-19 13:50:00,65.74,65.93,65.74,65.91,29171.0,59.4769,59.6488,59.4769,59.6308,29171.0
2022-05-19 13:55:00,65.91,66.09,65.9,66.08,25567.0,59.6308,59.7936,59.6217,59.7846,25567.0
2022-05-19 14:00:00,66.09,66.11,66.0,66.05,18921.0,59.7936,59.8117,59.7122,59.7574,18921.0
2022-05-19 14:05:00,66.04,66.1,66.0,66.09,19025.0,59.7484,59.8027,59.7122,59.7936,19025.0
2022-05-19 14:10:00,66.09,66.19,66.06,66.07,17912.0,59.7936,59.8841,59.7665,59.7755,17912.0
2022-05-19 14:15:00,66.08,66.13,66.01,66.02,14379.0,59.7846,59.8298,59.7212,59.7303,14379.0
2022-05-19 14:20:00,66.02,66.09,65.98,66.06,21691.0,59.7303,59.7936,59.6941,59.7665,21691.0
2022-05-19 14:25:00,66.05,66.07,65.97,66.04,17311.0,59.7574,59.7755,59.685,59.7484,17311.0
2022-05-19 14:30:00,66.03,66.17,66.0,66.17,16230.0,59.7393,59.866,59.7122,59.866,16230.0
2022-05-19 14:35:00,66.17,66.26,66.12,66.21,18522.0,59.866,59.9474,59.8207,59.9022,18522.0
2022-05-19 14:40:00,66.2,66.33,66.15,66.3,14939.0,59.8931,60.0107,59.8479,59.9836,14939.0
2022-05-19 14:45:00,66.32,66.46,66.32,66.46,25478.0,60.0017,60.1284,60.0017,60.1284,25478.0
2022-05-19 14:50:00,66.46,66.53,66.45,66.5,20079.0,60.1284,60.1917,60.1193,60.1645,20079.0
2022-05-19 14:55:00,66.51,66.51,66.36,66.47,18388.0,60.1736,60.1736,60.0379,60.1374,18388.0
2022-05-19 15:00:00,66.47,66.7,66.45,66.66,46488.0,60.1374,60.3455,60.1193,60.3093,46488.0
2022-05-19 15:05:00,66.68,66.71,66.6,66.6,19373.0,60.3274,60.3545,60.255,60.255,19373.0
2022-05-19 15:10:00,66.6,66.65,66.54,66.6,44240.0,60.255,60.3003,60.2007,60.255,44240.0
2022-05-19 15:15:00,66.61,66.63,66.43,66.46,22360.0,60.2641,60.2822,60.1012,60.1284,22360.0
2022-05-19 15:20:00,66.47,66.47,66.3,66.33,20989.0,60.1374,60.1374,59.9836,60.0107,20989.0
2022-05-19 15:25:00,66.32,66.42,66.24,66.26,32254.0,60.0017,60.0922,59.9293,59.9474,32254.0
2022-05-19 15:30:00,66.25,66.32,66.21,66.25,41845.0,59.9384,60.0017,59.9022,59.9384,41845.0
2022-05-19 15:35:00,66.25,66.28,66.14,66.21,39869.0,59.9384,59.9655,59.8388,59.9022,39869.0
2022-05-19 15:40:00,66.21,66.29,66.14,66.26,48005.0,59.9022,59.9746,59.8388,59.9474,48005.0
2022-05-19 15:45:00,66.27,66.33,66.16,66.31,64932.0,59.9565,60.0107,59.8569,59.9926,64932.0
2022-05-19 15:50:00,66.29,66.33,66.17,66.25,85439.0,59.9746,60.0107,59.866,59.9384,85439.0
2022-05-19 15:55:00,66.25,66.28,66.09,66.13,200373.0,59.9384,59.9655,59.7936,59.8298,200373.0
2022-05-20 09:30:00,66.59,66.73,66.33,66.33,106467.0,60.246,60.3726,60.0107,60.0107,106467.0
2022-05-20 09:35:00,66.31,66.61,66.14,66.27,30913.0,59.9926,60.2641,59.8388,59.9565,30913.0
2022-05-20 09:40:00,66.31,66.33,66.13,66.21,18341.0,59.9926,60.0107,59.8298,59.9022,18341.0
2022-05-20 09:45:00,66.23,66.29,66.05,66.12,18155.0,59.9203,59.9746,59.7574,59.8207,18155.0
2022-05-20 09:50:00,66.09,66.15,65.9,66.07,15704.0,59.7936,59.8479,59.6217,59.7755,15704.0
2022-05-20 09:55:00,66.09,66.27,66.09,66.27,16040.0,59.7936,59.9565,59.7936,59.9565,16040.0
2022-05-20 10:00:00,66.28,66.43,66.22,66.23,35673.0,59.9655,60.1012,59.9112,59.9203,35673.0
2022-05-20 10:05:00,66.23,66.23,65.93,65.94,29018.0,59.9203,59.9203,59.6488,59.6579,29018.0
2022-05-20 10:10:00,65.94,65.99,65.82,65.86,29057.0,59.6579,59.7031,59.5493,59.5855,29057.0
2022-05-20 10:15:00,65.84,66.04,65.82,65.93,25412.0,59.5674,59.7484,59.5493,59.6488,25412.0
2022-05-20 10:20:00,65.9,65.96,65.86,65.89,10867.0,59.6217,59.676,59.5855,59.6127,10867.0
2022-05-20 10:25:00,65.85,65.9,65.79,65.82,14955.0,59.5765,59.6217,59.5222,59.5493,14955.0
2022-05-20 10:30:00,65.81,65.81,65.62,65.78,14186.0,59.5403,59.5403,59.3684,59.5131,14186.0
2022-05-20 10:35:00,65.79,65.8,65.71,65.79,16676.0,59.5222,59.5312,59.4498,59.5222,16676.0
2022-05-20 10:40:00,65.83,65.85,65.71,65.76,17479.0,59.5584,59.5765,59.4498,59.495,17479.0
2022-05-20 10:45:00,65.77,65.88,65.76,65.84,34179.0,59.5041,59.6036,59.495,59.5674,34179.0
2022-05-20 10:50:00,65.85,65.92,65.79,65.85,32325.0,59.5765,59.6398,59.5222,59.5765,32325.0
2022-05-20 10:55:00,65.84,66.0,65.82,65.91,65502.0,59.5674,59.7122,59.5493,59.6308,65502.0
2022-05-20 11:00:00,65.91,66.01,65.8,66.01,179139.0,59.6308,59.7212,59.5312,59.7212,179139.0
2022-05-20 11:05:00,66.01,66.14,65.9,65.91,84564.0,59.7212,59.8388,59.6217,59.6308,84564.0
2022-05-20 11:10:00,65.9,65.97,65.74,65.8,44648.0,59.6217,59.685,59.4769,59.5312,44648.0
2022-05-20 11:15:00,65.8,65.9,65.78,65.84,23554.0,59.5312,59.6217,59.5131,59.5674,23554.0
2022-05-20 11:20:00,65.84,65.85,65.7,65.73,19997.0,59.5674,59.5765,59.4408,59.4679,19997.0
2022-05-20 11:25:00,65.74,65.83,65.7,65.81,23685.0,59.4769,59.5584,59.4408,59.5403,23685.0
2022-05-20 11:30:00,65.8,65.92,65.79,65.92,14925.0,59.5312,59.6398,59.5222,59.6398,14925.0
2022-05-20 11:35:00,65.92,65.96,65.78,65.79,20202.0,59.6398,59.676,59.5131,59.5222,20202.0
2022-05-20 11:40:00,65.78,65.83,65.7,65.73,19645.0,59.5131,59.5584,59.4408,59.4679,19645.0
2022-05-20 11:45:00,65.73,65.81,65.73,65.78,14973.0,59.4679,59.5403,59.4679,59.5131,14973.0
2022-05-20 11:50:00,65.78,65.82,65.69,65.73,11483.0,59.5131,59.5493,59.4317,59.4679,11483.0
2022-05-20 11:55:00,65.74,65.83,65.74,65.81,30868.0,59.4769,59.5584,59.4769,59.5403,30868.0
2022-05-20 12:00:00,65.81,65.86,65.77,65.82,24224.0,59.5403,59.5855,59.5041,59.5493,24224.0
2022-05-20 12:05:00,65.83,65.92,65.64,65.64,26448.0,59.5584,59.6398,59.3865,59.3865,26448.0
2022-05-20 12:10:00,65.65,65.7,65.51,65.7,58391.0,59.3955,59.4408,59.2689,59.4408,58391.0
2022-05-20 12:15:00,65.71,65.85,65.66,65.83,52036.0,59.4498,59.5765,59.4046,59.5584,52036.0
2022-05-20 12:20:00,65.83,65.94,65.8,65.93,32734.0,59.5584,59.6579,59.5312,59.6488,32734.0
2022-05-20 12:25:00,65.92,66.05,65.88,66.05,12397.0,59.6398,59.7574,59.6036,59.7574,12397.0
2022-05-20 12:30:00,66.05,66.08,65.95,65.95,19333.0,59.7574,59.7846,59.6669,59.6669,19333.0
2022-05-20 12:35:00,65.94,65.99,65.89,65.98,20762.0,59.6579,59.7031,59.6127,59.6941,20762.0
2022-05-20 12:40:00,65.97,65.99,65.93,65.94,19861.0,59.685,59.7031,59.6488,59.6579,19861.0
2022-05-20 12:45:00,65.93,66.12,65.93,66.12,13787.0,59.6488,59.8207,59.6488,59.8207,13787.0
2022-05-20 12:50:00,66.12,66.23,66.1,66.17,18178.0,59.8207,59.9203,59.8027,59.866,18178.0
2022-05-20 12:55:00,66.17,66.26,66.16,66.19,15715.0,59.866,59.9474,59.8569,59.8841,15715.0
2022-05-20 13:00:00,66.2,66.2,66.02,66.09,12961.0,59.8931,59.8931,59.7303,59.7936,12961.0
2022-05-20 13:05:00,66.07,66.15,65.95,65.98,18948.0,59.7755,59.8479,59.6669,59.6941,18948.0
2022-05-20 13:10:00,65.99,66.04,65.95,66.03,12031.0,59.7031,59.7484,59.6669,59.7393,12031.0
2022-05-20 13:15:00,66.04,66.08,65.9,65.9,12451.0,59.7484,59.7846,59.6217,59.6217,12451.0
2022-05-20 13:20:00,65.91,65.99,65.87,65.99,18000.0,59.6308,59.7031,59.5946,59.7031,18000.0
2022-05-20 13:25:00,65.99,66.08,65.98,66.02,19480.0,59.7031,59.7846,59.6941,59.7303,19480.0
2022-05-20 13:30:00,65.99,66.13,65.99,66.13,25603.0,59.7031,59.8298,59.7031,59.8298,25603.0
2022-05-20 13:35:00,66.13,66.31,66.1,66.29,13417.0,59.8298,59.9926,59.8027,59.9746,13417.0
2022-05-20 13:40:00,66.28,66.5,66.25,66.48,42189.0,59.9655,60.1645,59.9384,60.1465,42189.0
2022-05-20 13:45:00,66.49,66.64,66.45,66.55,64229.0,60.1555,60.2912,60.1193,60.2098,64229.0
2022-05-20 13:50:00,66.54,66.63,66.49,66.58,36723.0,60.2007,60.2822,60.1555,60.2369,36723.0
2022-05-20 13:55:00,66.59,66.7,66.58,66.63,36386.0,60.246,60.3455,60.2369,60.2822,36386.0
2022-05-20 14:00:00,66.63,66.74,66.63,66.72,26015.0,60.2822,60.3817,60.2822,60.3636,26015.0
2022-05-20 14:05:00,66.73,66.75,66.67,66.69,24628.0,60.3726,60.3907,60.3183,60.3364,24628.0
2022-05-20 14:10:00,66.71,66.81,66.68,66.74,48056.0,60.3545,60.445,60.3274,60.3817,48056.0
2022-05-20 14:15:00,66.74,66.78,66.68,66.7,28354.0,60.3817,60.4179,60.3274,60.3455,28354.0
2022-05-20 14:20:00,66.71,66.83,66.7,66.81,26517.0,60.3545,60.4631,60.3455,60.445,26517.0
2022-05-20 14:25:00,66.8,66.9,66.8,66.87,42949.0,60.436,60.5264,60.436,60.4993,42949.0
2022-05-20 14:30:00,66.87,66.91,66.71,66.73,55575.0,60.4993,60.5355,60.3545,60.3726,55575.0
2022-05-20 14:35:00,66.73,66.85,66.72,66.81,76608.0,60.3726,60.4812,60.3636,60.445,76608.0
2022-05-20 14:40:00,66.82,66.98,66.82,66.98,57098.0,60.4541,60.5988,60.4541,60.5988,57098.0
2022-05-20 14:45:00,66.98,67.01,66.91,66.94,54149.0,60.5988,60.626,60.5355,60.5626,54149.0
2022-05-20 14:50:00,66.94,66.95,66.85,66.89,61128.0,60.5626,60.5717,60.4812,60.5174,61128.0
2022-05-20 14:55:00,66.87,66.93,66.84,66.86,33316.0,60.4993,60.5536,60.4722,60.4902,33316.0
2022-05-20 15:00:00,66.85,66.88,66.72,66.75,41253.0,60.4812,60.5083,60.3636,60.3907,41253.0
2022-05-20 15:05:00,66.75,66.8,66.68,66.72,28301.0,60.3907,60.436,60.3274,60.3636,28301.0
2022-05-20 15:10:00,66.73,66.75,66.68,66.73,34018.0,60.3726,60.3907,60.3274,60.3726,34018.0
2022-05-20 15:15:00,66.75,66.79,66.72,66.77,41343.0,60.3907,60.4269,60.3636,60.4088,41343.0
2022-05-20 15:20:00,66.78,66.8,66.67,66.73,37009.0,60.4179,60.436,60.3183,60.3726,37009.0
2022-05-20 15:25:00,66.73,66.83,66.68,66.81,49445.0,60.3726,60.4631,60.3274,60.445,49445.0
2022-05-20 15:30:00,66.81,66.95,66.7,66.93,65923.0,60.445,60.5717,60.3455,60.5536,65923.0
2022-05-20 15:35:00,66.93,67.08,66.89,66.97,90418.0,60.5536,60.6893,60.5174,60.5898,90418.0
2022-05-20 15:40:00,66.96,67.2,66.94,67.12,86563.0,60.5807,60.7979,60.5626,60.7255,86563.0
2022-05-20 15:45:00,67.13,67.19,67.03,67.17,113448.0,60.7345,60.7888,60.6441,60.7707,113448.0
2022-05-20 15:50:00,67.16,67.23,66.96,67.02,156716.0,60.7617,60.825,60.5807,60.635,156716.0
2022-05-20 15:55:00,67.01,67.03,66.94,67.01,301897.0,60.626,60.6441,60.5626,60.626,301897.0
2022-05-23 09:30:00,67.77,68.31,67.77,68.04,65774.0,61.3136,61.8021,61.3136,61.5578,65774.0
2022-05-23 09:35:00,68.04,68.21,67.79,68.04,18926.0,61.5578,61.7116,61.3316,61.5578,18926.0
2022-05-23 09:40:00,68.0,68.09,67.64,67.67,15216.0,61.5216,61.6031,61.1959,61.2231,15216.0
2022-05-23 09:45:00,67.69,67.82,67.55,67.68,44654.0,61.2412,61.3588,61.1145,61.2321,44654.0
2022-05-23 09:50:00,67.63,67.74,67.48,67.7,78041.0,61.1869,61.2864,61.0512,61.2502,78041.0
2022-05-23 09:55:00,67.72,68.07,67.72,68.03,76372.0,61.2683,61.585,61.2683,61.5488,76372.0
2022-05-23 10:00:00,68.01,68.14,67.88,68.14,107376.0,61.5307,61.6483,61.4131,61.6483,107376.0
2022-05-23 10:05:00,68.13,68.3,68.07,68.21,132895.0,61.6393,61.7931,61.585,61.7116,132895.0
2022-05-23 10:10:00,68.18,68.28,67.95,67.96,76253.0,61.6845,61.775,61.4764,61.4855,76253.0
2022-05-23 10:15:00,67.93,68.16,67.9,67.93,51158.0,61.4583,61.6664,61.4312,61.4583,51158.0
2022-05-23 10:20:00,67.93,68.04,67.89,68.04,42752.0,61.4583,61.5578,61.4221,61.5578,42752.0
2022-05-23 10:25:00,68.06,68.43,68.06,68.29,77386.0,61.5759,61.9107,61.5759,61.784,77386.0
2022-05-23 10:30:00,68.3,68.31,67.86,67.89,28325.0,61.7931,61.8021,61.395,61.4221,28325.0
2022-05-23 10:35:00,67.91,68.21,67.91,68.2,16971.0,61.4402,61.7116,61.4402,61.7026,16971.0
2022-05-23 10:40:00,68.24,68.28,68.07,68.07,20863.0,61.7388,61.775,61.585,61.585,20863.0
2022-05-23 10:45:00,68.07,68.07,67.92,67.99,22934.0,61.585,61.585,61.4493,61.5126,22934.0
2022-05-23 10:50:00,68.0,68.13,67.91,68.0,21206.0,61.5216,61.6393,61.4402,61.5216,21206.0
2022-05-23 10:55:00,68.04,68.1,67.88,67.93,15352.0,61.5578,61.6121,61.4131,61.4583,15352.0
2022-05-23 11:00:00,67.9,68.1,67.9,68.08,12964.0,61.4312,61.6121,61.4312,61.594,12964.0
2022-05-23 11:05:00,68.09,68.23,68.03,68.17,48333.0,61.6031,61.7297,61.5488,61.6754,48333.0
2022-05-23 11:10:00,68.18,68.28,68.12,68.28,25744.0,61.6845,61.775,61.6302,61.775,25744.0
2022-05-23 11:15:00,68.26,68.38,68.23,68.38,14640.0,61.7569,61.8654,61.7297,61.8654,14640.0
2022-05-23 11:20:00,68.37,68.38,68.16,68.25,22969.0,61.8564,61.8654,61.6664,61.7478,22969.0
2022-05-23 11:25:00,68.25,68.34,68.16,68.34,49529.0,61.7478,61.8292,61.6664,61.8292,49529.0
2022-05-23 11:30:00,68.33,68.51,68.31,68.48,62971.0,61.8202,61.9831,61.8021,61.9559,62971.0
2022-05-23 11:35:00,68.48,68.52,68.34,68.34,85811.0,61.9559,61.9921,61.8292,61.8292,85811.0
2022-05-23 11:40:00,68.33,68.36,68.26,68.27,18914.0,61.8202,61.8473,61.7569,61.7659,18914.0
2022-05-23 11:45:00,68.28,68.34,68.16,68.17,15103.0,61.775,61.8292,61.6664,61.6754,15103.0
2022-05-23 11:50:00,68.16,68.19,68.06,68.08,14082.0,61.6664,61.6935,61.5759,61.594,14082.0
2022-05-23 11:55:00,68.08,68.1,67.97,67.97,13988.0,61.594,61.6121,61.4945,61.4945,13988.0
2022-05-23 12:00:00,67.98,68.02,67.94,67.94,9764.0,61.5035,61.5397,61.4674,61.4674,9764.0
2022-05-23 12:05:00,67.95,67.95,67.84,67.88,9136.0,61.4764,61.4764,61.3769,61.4131,9136.0
2022-05-23 12:10:00,67.87,67.87,67.77,67.84,8719.0,61.404,61.404,61.3136,61.3769,8719.0
2022-05-23 12:15:00,67.85,67.88,67.8,67.82,11530.0,61.3859,61.4131,61.3407,61.3588,11530.0
2022-05-23 12:20:00,67.83,67.87,67.79,67.83,8647.0,61.3678,61.404,61.3316,61.3678,8647.0
2022-05-23 12:25:00,67.83,67.83,67.75,67.75,7678.0,61.3678,61.3678,61.2955,61.2955,7678.0
2022-05-23 12:30:00,67.75,67.76,67.67,67.71,12852.0,61.2955,61.3045,61.2231,61.2593,12852.0
2022-05-23 12:35:00,67.72,67.81,67.7,67.78,7623.0,61.2683,61.3497,61.2502,61.3226,7623.0
2022-05-23 12:40:00,67.79,67.83,67.73,67.75,8011.0,61.3316,61.3678,61.2774,61.2955,8011.0
2022-05-23 12:45:00,67.77,67.79,67.61,67.63,11606.0,61.3136,61.3316,61.1688,61.1869,11606.0
2022-05-23 12:50:00,67.61,67.62,67.55,67.6,9301.0,61.1688,61.1778,61.1145,61.1597,9301.0
2022-05-23 12:55:00,67.6,67.7,67.55,67.7,24335.0,61.1597,61.2502,61.1145,61.2502,24335.0
2022-05-23 13:00:00,67.71,67.77,67.66,67.77,13571.0,61.2593,61.3136,61.214,61.3136,13571.0
2022-05-23 13:05:00,67.77,67.79,67.66,67.79,11479.0,61.3136,61.3316,61.214,61.3316,11479.0
2022-05-23 13:10:00,67.78,67.78,67.65,67.68,19258.0,61.3226,61.3226,61.205,61.2321,19258.0
2022-05-23 13:15:00,67.69,67.71,67.49,67.56,27324.0,61.2412,61.2593,61.0602,61.1236,27324.0
2022-05-23 13:20:00,67.56,67.61,67.5,67.58,14841.0,61.1236,61.1688,61.0693,61.1417,14841.0
2022-05-23 13:25:00,67.56,67.63,67.54,67.61,11614.0,61.1236,61.1869,61.1055,61.1688,11614.0
2022-05-23 13:30:00,67.61,67.74,67.58,67.66,13063.0,61.1688,61.2864,61.1417,61.214,13063.0
2022-05-23 13:35:00,67.65,67.68,67.63,67.66,12918.0,61.205,61.2321,61.1869,61.214,12918.0
2022-05-23 13:40:00,67.64,67.69,67.61,67.65,13145.0,61.1959,61.2412,61.1688,61.205,13145.0
2022-05-23 13:45:00,67.65,67.78,67.62,67.76,12934.0,61.205,61.3226,61.1778,61.3045,12934.0
2022-05-23 13:50:00,67.77,67.8,67.71,67.71,20149.0,61.3136,61.3407,61.2593,61.2593,20149.0
2022-05-23 13:55:00,67.71,67.78,67.71,67.74,19208.0,61.2593,61.3226,61.2593,61.2864,19208.0
2022-05-23 14:00:00,67.74,67.81,67.72,67.81,12565.0,61.2864,61.3497,61.2683,61.3497,12565.0
2022-05-23 14:05:00,67.81,67.93,67.8,67.88,15954.0,61.3497,61.4583,61.3407,61.4131,15954.0
2022-05-23 14:10:00,67.89,67.95,67.86,67.91,18638.0,61.4221,61.4764,61.395,61.4402,18638.0
2022-05-23 14:15:00,67.9,67.9,67.79,67.8,21244.0,61.4312,61.4312,61.3316,61.3407,21244.0
2022-05-23 14:20:00,67.8,67.89,67.79,67.89,17084.0,61.3407,61.4221,61.3316,61.4221,17084.0
2022-05-23 14:25:00,67.9,67.92,67.86,67.88,12104.0,61.4312,61.4493,61.395,61.4131,12104.0
2022-05-23 14:30:00,67.87,67.91,67.81,67.85,13002.0,61.404,61.4402,61.3497,61.3859,13002.0
2022-05-23 14:35:00,67.84,67.86,67.78,67.78,13271.0,61.3769,61.395,61.3226,61.3226,13271.0
2022-05-23 14:40:00,67.78,67.82,67.75,67.81,14579.0,61.3226,61.3588,61.2955,61.3497,14579.0
2022-05-23 14:45:00,67.81,67.85,67.71,67.71,17769.0,61.3497,61.3859,61.2593,61.2593,17769.0
2022-05-23 14:50:00,67.72,67.75,67.63,67.68,13921.0,61.2683,61.2955,61.1869,61.2321,13921.0
2022-05-23 14:55:00,67.69,67.7,67.61,67.62,11580.0,61.2412,61.2502,61.1688,61.1778,11580.0
2022-05-23 15:00:00,67.62,67.7,67.6,67.7,22334.0,61.1778,61.2502,61.1597,61.2502,22334.0
2022-05-23 15:05:00,67.7,67.74,67.66,67.7,19289.0,61.2502,61.2864,61.214,61.2502,19289.0
2022-05-23 15:10:00,67.7,67.7,67.6,67.63,21773.0,61.2502,61.2502,61.1597,61.1869,21773.0
2022-05-23 15:15:00,67.64,67.71,67.59,67.71,24575.0,61.1959,61.2593,61.1507,61.2593,24575.0
2022-05-23 15:20:00,67.7,67.71,67.58,67.62,15945.0,61.2502,61.2593,61.1417,61.1778,15945.0
2022-05-23 15:25:00,67.61,67.69,67.57,67.69,36885.0,61.1688,61.2412,61.1326,61.2412,36885.0
2022-05-23 15:30:00,67.71,67.74,67.65,67.72,35004.0,61.2593,61.2864,61.205,61.2683,35004.0
2022-05-23 15:35:00,67.72,67.77,67.52,67.53,35555.0,61.2683,61.3136,61.0874,61.0964,35555.0
2022-05-23 15:40:00,67.53,67.59,67.45,67.5,46937.0,61.0964,61.1507,61.024,61.0693,46937.0
2022-05-23 15:45:00,67.5,67.5,67.33,67.34,63376.0,61.0693,61.0693,60.9155,60.9245,63376.0
2022-05-23 15:50:00,67.34,67.56,67.33,67.39,85564.0,60.9245,61.1236,60.9155,60.9698,85564.0
2022-05-23 15:55:00,67.39,67.49,67.34,67.48,158983.0,60.9698,61.0602,60.9245,61.0512,158983.0
2022-05-24 09:30:00,67.74,68.2,67.74,67.97,52500.0,61.2864,61.7026,61.2864,61.4945,52500.0
2022-05-24 09:35:00,67.94,68.08,67.84,68.08,19914.0,61.4674,61.594,61.3769,61.594,19914.0
2022-05-24 09:40:00,68.08,68.24,68.05,68.2,20897.0,61.594,61.7388,61.5669,61.7026,20897.0
2022-05-24 09:45:00,68.2,68.41,68.19,68.26,29861.0,61.7026,61.8926,61.6935,61.7569,29861.0
2022-05-24 09:50:00,68.3,68.38,68.23,68.29,19122.0,61.7931,61.8654,61.7297,61.784,19122.0
2022-05-24 09:55:00,68.27,68.46,68.23,68.45,14973.0,61.7659,61.9378,61.7297,61.9288,14973.0
2022-05-24 10:00:00,68.46,68.61,68.34,68.39,37899.0,61.9378,62.0735,61.8292,61.8745,37899.0
2022-05-24 10:05:00,68.37,68.48,68.26,68.42,29858.0,61.8564,61.9559,61.7569,61.9016,29858.0
2022-05-24 10:10:00,68.42,68.43,68.09,68.14,17279.0,61.9016,61.9107,61.6031,61.6483,17279.0
2022-05-24 10:15:00,68.14,68.22,67.94,67.98,8506.0,61.6483,61.7207,61.4674,61.5035,8506.0
2022-05-24 10:20:00,67.99,68.1,67.92,68.09,10753.0,61.5126,61.6121,61.4493,61.6031,10753.0
2022-05-24 10:25:00,68.05,68.13,67.87,67.96,8662.0,61.5669,61.6393,61.404,61.4855,8662.0
2022-05-24 10:30:00,67.95,67.97,67.79,67.82,11673.0,61.4764,61.4945,61.3316,61.3588,11673.0
2022-05-24 10:35:00,67.79,67.96,67.76,67.94,14397.0,61.3316,61.4855,61.3045,61.4674,14397.0
2022-05-24 10:40:00,67.93,67.95,67.78,67.78,10993.0,61.4583,61.4764,61.3226,61.3226,10993.0
2022-05-24 10:45:00,67.76,67.91,67.71,67.76,9603.0,61.3045,61.4402,61.2593,61.3045,9603.0
2022-05-24 10:50:00,67.73,67.77,67.69,67.72,11141.0,61.2774,61.3136,61.2412,61.2683,11141.0
2022-05-24 10:55:00,67.73,67.82,67.7,67.82,8404.0,61.2774,61.3588,61.2502,61.3588,8404.0
2022-05-24 11:00:00,67.81,67.92,67.81,67.86,13038.0,61.3497,61.4493,61.3497,61.395,13038.0
2022-05-24 11:05:00,67.84,67.9,67.73,67.9,14667.0,61.3769,61.4312,61.2774,61.4312,14667.0
2022-05-24 11:10:00,67.9,67.91,67.83,67.88,16405.0,61.4312,61.4402,61.3678,61.4131,16405.0
2022-05-24 11:15:00,67.87,67.93,67.83,67.85,10159.0,61.404,61.4583,61.3678,61.3859,10159.0
2022-05-24 11:20:00,67.84,67.92,67.77,67.9,10505.0,61.3769,61.4493,61.3136,61.4312,10505.0
2022-05-24 11:25:00,67.88,67.93,67.86,67.88,6656.0,61.4131,61.4583,61.395,61.4131,6656.0
2022-05-24 11:30:00,67.85,67.96,67.83,67.95,13736.0,61.3859,61.4855,61.3678,61.4764,13736.0
2022-05-24 11:35:00,67.95,67.95,67.9,67.93,6046.0,61.4764,61.4764,61.4312,61.4583,6046.0
2022-05-24 11:40:00,67.92,68.02,67.87,67.99,10846.0,61.4493,61.5397,61.404,61.5126,10846.0
2022-05-24 11:45:00,68.01,68.08,67.95,68.06,11589.0,61.5307,61.594,61.4764,61.5759,11589.0
2022-05-24 11:50:00,68.06,68.06,67.93,67.93,14960.0,61.5759,61.5759,61.4583,61.4583,14960.0
2022-05-24 11:55:00,67.95,68.14,67.94,68.07,7133.0,61.4764,61.6483,61.4674,61.585,7133.0
2022-05-24 12:00:00,68.05,68.07,67.98,68.06,8749.0,61.5669,61.585,61.5035,61.5759,8749.0
2022-05-24 12:05:00,68.06,68.13,68.06,68.13,8439.0,61.5759,61.6393,61.5759,61.6393,8439.0
2022-05-24 12:10:00,68.13,68.19,68.04,68.04,15103.0,61.6393,61.6935,61.5578,61.5578,15103.0
2022-05-24 12:15:00,68.05,68.16,67.97,67.98,12512.0,61.5669,61.6664,61.4945,61.5035,12512.0
2022-05-24 12:20:00,67.98,68.06,67.97,68.05,6910.0,61.5035,61.5759,61.4945,61.5669,6910.0
2022-05-24 12:25:00,68.09,68.14,68.04,68.04,5875.0,61.6031,61.6483,61.5578,61.5578,5875.0
2022-05-24 12:30:00,68.05,68.1,68.0,68.01,3321.0,61.5669,61.6121,61.5216,61.5307,3321.0
2022-05-24 12:35:00,68.01,68.03,67.93,67.95,9259.0,61.5307,61.5488,61.4583,61.4764,9259.0
2022-05-24 12:40:00,67.95,68.04,67.94,68.04,8469.0,61.4764,61.5578,61.4674,61.5578,8469.0
2022-05-24 12:45:00,68.03,68.12,68.01,68.12,3512.0,61.5488,61.6302,61.5307,61.6302,3512.0
2022-05-24 12:50:00,68.14,68.26,68.14,68.26,4936.0,61.6483,61.7569,61.6483,61.7569,4936.0
2022-05-24 12:55:00,68.26,68.4,68.26,68.34,9855.0,61.7569,61.8835,61.7569,61.8292,9855.0
2022-05-24 13:00:00,68.31,68.31,68.15,68.16,8143.0,61.8021,61.8021,61.6573,61.6664,8143.0
2022-05-24 13:05:00,68.16,68.24,68.12,68.15,10583.0,61.6664,61.7388,61.6302,61.6573,10583.0
2022-05-24 13:10:00,68.13,68.17,68.1,68.15,13340.0,61.6393,61.6754,61.6121,61.6573,13340.0
2022-05-24 13:15:00,68.15,68.25,68.15,68.22,9802.0,61.6573,61.7478,61.6573,61.7207,9802.0
2022-05-24 13:20:00,68.22,68.22,68.12,68.19,9648.0,61.7207,61.7207,61.6302,61.6935,9648.0
2022-05-24 13:25:00,68.17,68.35,68.17,68.35,7539.0,61.6754,61.8383,61.6754,61.8383,7539.0
2022-05-24 13:30:00,68.35,68.35,68.22,68.31,7566.0,61.8383,61.8383,61.7207,61.8021,7566.0
2022-05-24 13:35:00,68.31,68.36,68.25,68.34,11288.0,61.8021,61.8473,61.7478,61.8292,11288.0
2022-05-24 13:40:00,68.34,68.46,68.34,68.45,32826.0,61.8292,61.9378,61.8292,61.9288,32826.0
2022-05-24 13:45:00,68.48,68.58,68.47,68.55,11368.0,61.9559,62.0464,61.9469,62.0192,11368.0
2022-05-24 13:50:00,68.52,68.52,68.47,68.49,11023.0,61.9921,61.9921,61.9469,61.965,11023.0
2022-05-24 13:55:00,68.51,68.57,68.48,68.54,11302.0,61.9831,62.0373,61.9559,62.0102,11302.0
2022-05-24 14:00:00,68.54,68.55,68.46,68.46,9830.0,62.0102,62.0192,61.9378,61.9378,9830.0
2022-05-24 14:05:00,68.45,68.56,68.42,68.54,10128.0,61.9288,62.0283,61.9016,62.0102,10128.0
2022-05-24 14:10:00,68.55,68.62,68.55,68.59,14281.0,62.0192,62.0826,62.0192,62.0554,14281.0
2022-05-24 14:15:00,68.61,68.64,68.56,68.62,18195.0,62.0735,62.1007,62.0283,62.0826,18195.0
2022-05-24 14:20:00,68.61,68.71,68.58,68.71,15830.0,62.0735,62.164,62.0464,62.164,15830.0
2022-05-24 14:25:00,68.74,68.78,68.68,68.72,12490.0,62.1911,62.2273,62.1369,62.173,12490.0
2022-05-24 14:30:00,68.71,68.79,68.69,68.78,10910.0,62.164,62.2364,62.1459,62.2273,10910.0
2022-05-24 14:35:00,68.8,68.89,68.78,68.89,17511.0,62.2454,62.3268,62.2273,62.3268,17511.0
2022-05-24 14:40:00,68.9,68.91,68.68,68.72,8740.0,62.3359,62.3449,62.1369,62.173,8740.0
2022-05-24 14:45:00,68.7,68.71,68.48,68.51,56118.0,62.155,62.164,61.9559,61.9831,56118.0
2022-05-24 14:50:00,68.52,68.56,68.47,68.52,17329.0,61.9921,62.0283,61.9469,61.9921,17329.0
2022-05-24 14:55:00,68.51,68.62,68.48,68.59,15055.0,61.9831,62.0826,61.9559,62.0554,15055.0
2022-05-24 15:00:00,68.59,68.79,68.58,68.76,13301.0,62.0554,62.2364,62.0464,62.2092,13301.0
2022-05-24 15:05:00,68.75,68.81,68.75,68.77,7251.0,62.2002,62.2545,62.2002,62.2183,7251.0
2022-05-24 15:10:00,68.79,68.85,68.76,68.79,10377.0,62.2364,62.2907,62.2092,62.2364,10377.0
2022-05-24 15:15:00,68.8,68.87,68.79,68.85,10149.0,62.2454,62.3088,62.2364,62.2907,10149.0
2022-05-24 15:20:00,68.85,68.94,68.78,68.91,12760.0,62.2907,62.3721,62.2273,62.3449,12760.0
2022-05-24 15:25:00,68.9,69.02,68.84,69.02,23803.0,62.3359,62.4445,62.2816,62.4445,23803.0
2022-05-24 15:30:00,69.03,69.03,68.94,68.98,22702.0,62.4535,62.4535,62.3721,62.4083,22702.0
2022-05-24 15:35:00,68.97,69.09,68.95,69.02,46612.0,62.3992,62.5078,62.3811,62.4445,46612.0
2022-05-24 15:40:00,69.02,69.07,68.99,69.03,34701.0,62.4445,62.4897,62.4173,62.4535,34701.0
2022-05-24 15:45:00,69.03,69.17,69.02,69.11,47379.0,62.4535,62.5802,62.4445,62.5259,47379.0
2022-05-24 15:50:00,69.12,69.19,68.94,68.95,80870.0,62.5349,62.5983,62.3721,62.3811,80870.0
2022-05-24 15:55:00,68.96,69.14,68.93,69.14,186134.0,62.3902,62.553,62.363,62.553,186134.0
2022-05-25 09:30:00,69.13,69.33,68.81,69.03,80349.0,62.544,62.7249,62.2545,62.4535,80349.0
2022-05-25 09:35:00,68.99,69.09,68.71,69.09,37620.0,62.4173,62.5078,62.164,62.5078,37620.0
2022-05-25 09:40:00,69.06,69.1,68.75,68.99,27899.0,62.4807,62.5168,62.2002,62.4173,27899.0
2022-05-25 09:45:00,68.98,69.08,68.76,68.87,30159.0,62.4083,62.4987,62.2092,62.3088,30159.0
2022-05-25 09:50:00,68.96,69.36,68.96,69.26,23603.0,62.3902,62.7521,62.3902,62.6616,23603.0
2022-05-25 09:55:00,69.26,69.27,68.76,68.8,175133.0,62.6616,62.6706,62.2092,62.2454,175133.0
2022-05-25 10:00:00,68.82,68.92,68.71,68.88,12782.0,62.2635,62.354,62.164,62.3178,12782.0
2022-05-25 10:05:00,68.9,69.13,68.9,68.98,12197.0,62.3359,62.544,62.3359,62.4083,12197.0
2022-05-25 10:10:00,68.99,69.08,68.85,68.9,14953.0,62.4173,62.4987,62.2907,62.3359,14953.0
2022-05-25 10:15:00,68.9,69.13,68.78,69.04,21848.0,62.3359,62.544,62.2273,62.4626,21848.0
2022-05-25 10:20:00,69.03,69.1,68.94,68.94,17346.0,62.4535,62.5168,62.3721,62.3721,17346.0
2022-05-25 10:25:00,68.94,69.09,68.94,69.08,17141.0,62.3721,62.5078,62.3721,62.4987,17141.0
2022-05-25 10:30:00,69.08,69.15,69.02,69.08,19220.0,62.4987,62.5621,62.4445,62.4987,19220.0
2022-05-25 10:35:00,69.1,69.23,69.02,69.21,74347.0,62.5168,62.6345,62.4445,62.6164,74347.0
2022-05-25 10:40:00,69.2,69.29,69.12,69.23,15256.0,62.6073,62.6887,62.5349,62.6345,15256.0
2022-05-25 10:45:00,69.22,69.22,69.11,69.17,16359.0,62.6254,62.6254,62.5259,62.5802,16359.0
2022-05-25 10:50:00,69.18,69.29,69.16,69.16,17145.0,62.5892,62.6887,62.5711,62.5711,17145.0
2022-05-25 10:55:00,69.17,69.27,69.16,69.27,10087.0,62.5802,62.6706,62.5711,62.6706,10087.0
2022-05-25 11:00:00,69.25,69.3,69.21,69.24,10780.0,62.6526,62.6978,62.6164,62.6435,10780.0
2022-05-25 11:05:00,69.22,69.32,69.19,69.29,11170.0,62.6254,62.7159,62.5983,62.6887,11170.0
2022-05-25 11:10:00,69.3,69.4,69.26,69.35,8528.0,62.6978,62.7883,62.6616,62.743,8528.0
2022-05-25 11:15:00,69.35,69.47,69.34,69.47,10621.0,62.743,62.8516,62.734,62.8516,10621.0
2022-05-25 11:20:00,69.46,69.51,69.44,69.49,9268.0,62.8425,62.8878,62.8245,62.8697,9268.0
2022-05-25 11:25:00,69.45,69.48,69.41,69.43,9545.0,62.8335,62.8606,62.7973,62.8154,9545.0
2022-05-25 11:30:00,69.41,69.41,69.27,69.35,8293.0,62.7973,62.7973,62.6706,62.743,8293.0
2022-05-25 11:35:00,69.34,69.37,69.19,69.25,25883.0,62.734,62.7611,62.5983,62.6526,25883.0
2022-05-25 11:40:00,69.24,69.37,69.21,69.37,14019.0,62.6435,62.7611,62.6164,62.7611,14019.0
2022-05-25 11:45:00,69.37,69.46,69.36,69.4,7495.0,62.7611,62.8425,62.7521,62.7883,7495.0
2022-05-25 11:50:00,69.39,69.42,69.37,69.38,6990.0,62.7792,62.8064,62.7611,62.7702,6990.0
2022-05-25 11:55:00,69.38,69.42,69.37,69.41,4381.0,62.7702,62.8064,62.7611,62.7973,4381.0
2022-05-25 12:00:00,69.42,69.48,69.41,69.44,3924.0,62.8064,62.8606,62.7973,62.8245,3924.0
2022-05-25 12:05:00,69.46,69.47,69.33,69.33,8139.0,62.8425,62.8516,62.7249,62.7249,8139.0
2022-05-25 12:10:00,69.35,69.38,69.19,69.26,10319.0,62.743,62.7702,62.5983,62.6616,10319.0
2022-05-25 12:15:00,69.28,69.32,69.26,69.29,7577.0,62.6797,62.7159,62.6616,62.6887,7577.0
2022-05-25 12:20:00,69.28,69.31,69.1,69.11,8950.0,62.6797,62.7068,62.5168,62.5259,8950.0
2022-05-25 12:25:00,69.11,69.13,69.02,69.12,12957.0,62.5259,62.544,62.4445,62.5349,12957.0
2022-05-25 12:30:00,69.14,69.18,69.09,69.1,3777.0,62.553,62.5892,62.5078,62.5168,3777.0
2022-05-25 12:35:00,69.11,69.15,69.05,69.13,7380.0,62.5259,62.5621,62.4716,62.544,7380.0
2022-05-25 12:40:00,69.13,69.24,69.12,69.2,4435.0,62.544,62.6435,62.5349,62.6073,4435.0
2022-05-25 12:45:00,69.2,69.24,69.2,69.22,5534.0,62.6073,62.6435,62.6073,62.6254,5534.0
2022-05-25 12:50:00,69.19,69.2,69.13,69.13,7221.0,62.5983,62.6073,62.544,62.544,7221.0
2022-05-25 12:55:00,69.12,69.16,69.1,69.15,9626.0,62.5349,62.5711,62.5168,62.5621,9626.0
2022-05-25 13:00:00,69.15,69.15,69.11,69.12,12566.0,62.5621,62.5621,62.5259,62.5349,12566.0
2022-05-25 13:05:00,69.13,69.18,69.11,69.13,13025.0,62.544,62.5892,62.5259,62.544,13025.0
2022-05-25 13:10:00,69.13,69.13,69.05,69.13,30303.0,62.544,62.544,62.4716,62.544,30303.0
2022-05-25 13:15:00,69.13,69.3,69.13,69.27,16025.0,62.544,62.6978,62.544,62.6706,16025.0
2022-05-25 13:20:00,69.25,69.25,69.18,69.2,9347.0,62.6526,62.6526,62.5892,62.6073,9347.0
2022-05-25 13:25:00,69.19,69.25,69.14,69.24,21238.0,62.5983,62.6526,62.553,62.6435,21238.0
2022-05-25 13:30:00,69.24,69.28,69.19,69.21,14542.0,62.6435,62.6797,62.5983,62.6164,14542.0
2022-05-25 13:35:00,69.22,69.27,69.17,69.2,11388.0,62.6254,62.6706,62.5802,62.6073,11388.0
2022-05-25 13:40:00,69.21,69.22,69.15,69.19,10812.0,62.6164,62.6254,62.5621,62.5983,10812.0
2022-05-25 13:45:00,69.22,69.24,69.18,69.19,10630.0,62.6254,62.6435,62.5892,62.5983,10630.0
2022-05-25 13:50:00,69.2,69.2,69.08,69.08,14802.0,62.6073,62.6073,62.4987,62.4987,14802.0
2022-05-25 13:55:00,69.08,69.17,69.06,69.15,12273.0,62.4987,62.5802,62.4807,62.5621,12273.0
2022-05-25 14:00:00,69.15,69.34,69.1,69.22,15295.0,62.5621,62.734,62.5168,62.6254,15295.0
2022-05-25 14:05:00,69.23,69.26,68.9,69.04,20025.0,62.6345,62.6616,62.3359,62.4626,20025.0
2022-05-25 14:10:00,69.1,69.21,69.0,69.03,28494.0,62.5168,62.6164,62.4264,62.4535,28494.0
2022-05-25 14:15:00,69.03,69.16,69.01,69.03,43128.0,62.4535,62.5711,62.4354,62.4535,43128.0
2022-05-25 14:20:00,69.02,69.27,69.0,69.27,22774.0,62.4445,62.6706,62.4264,62.6706,22774.0
2022-05-25 14:25:00,69.26,69.5,69.24,69.45,10499.0,62.6616,62.8787,62.6435,62.8335,10499.0
2022-05-25 14:30:00,69.47,69.51,69.39,69.47,12053.0,62.8516,62.8878,62.7792,62.8516,12053.0
2022-05-25 14:35:00,69.45,69.46,69.32,69.32,14981.0,62.8335,62.8425,62.7159,62.7159,14981.0
2022-05-25 14:40:00,69.33,69.37,69.29,69.29,22631.0,62.7249,62.7611,62.6887,62.6887,22631.0
2022-05-25 14:45:00,69.28,69.4,69.28,69.37,15431.0,62.6797,62.7883,62.6797,62.7611,15431.0
2022-05-25 14:50:00,69.37,69.44,69.32,69.37,13179.0,62.7611,62.8245,62.7159,62.7611,13179.0
2022-05-25 14:55:00,69.36,69.41,69.34,69.35,11979.0,62.7521,62.7973,62.734,62.743,11979.0
2022-05-25 15:00:00,69.35,69.51,69.33,69.49,16509.0,62.743,62.8878,62.7249,62.8697,16509.0
2022-05-25 15:05:00,69.5,69.5,69.39,69.44,14074.0,62.8787,62.8787,62.7792,62.8245,14074.0
2022-05-25 15:10:00,69.43,69.43,69.36,69.37,15622.0,62.8154,62.8154,62.7521,62.7611,15622.0
2022-05-25 15:15:00,69.37,69.37,69.27,69.3,18726.0,62.7611,62.7611,62.6706,62.6978,18726.0
2022-05-25 15:20:00,69.3,69.33,69.25,69.33,21351.0,62.6978,62.7249,62.6526,62.7249,21351.0
2022-05-25 15:25:00,69.32,69.39,69.29,69.36,15967.0,62.7159,62.7792,62.6887,62.7521,15967.0
2022-05-25 15:30:00,69.35,69.47,69.35,69.4,29934.0,62.743,62.8516,62.743,62.7883,29934.0
2022-05-25 15:35:00,69.4,69.47,69.37,69.42,29000.0,62.7883,62.8516,62.7611,62.8064,29000.0
2022-05-25 15:40:00,69.42,69.5,69.37,69.48,47738.0,62.8064,62.8787,62.7611,62.8606,47738.0
2022-05-25 15:45:00,69.48,69.49,69.34,69.38,63576.0,62.8606,62.8697,62.734,62.7702,63576.0
2022-05-25 15:50:00,69.38,69.39,69.22,69.32,98781.0,62.7702,62.7792,62.6254,62.7159,98781.0
2022-05-25 15:55:00,69.31,69.37,69.21,69.28,214945.0,62.7068,62.7611,62.6164,62.6797,214945.0
2022-05-26 09:30:00,69.19,69.45,68.96,69.17,57534.0,62.5983,62.8335,62.3902,62.5802,57534.0
2022-05-26 09:35:00,69.28,69.55,69.16,69.48,16762.0,62.6797,62.924,62.5711,62.8606,16762.0
2022-05-26 09:40:00,69.53,69.77,69.43,69.74,12195.0,62.9059,63.123,62.8154,63.0959,12195.0
2022-05-26 09:45:00,69.77,69.91,69.56,69.79,19499.0,63.123,63.2497,62.933,63.1411,19499.0
2022-05-26 09:50:00,69.82,69.96,69.78,69.89,20454.0,63.1682,63.2949,63.1321,63.2316,20454.0
2022-05-26 09:55:00,69.9,69.94,69.67,69.84,27712.0,63.2406,63.2768,63.0325,63.1863,27712.0
2022-05-26 10:00:00,69.83,69.99,69.75,69.98,10043.0,63.1773,63.3221,63.1049,63.313,10043.0
2022-05-26 10:05:00,69.98,70.1,69.88,69.98,21772.0,63.313,63.4216,63.2225,63.313,21772.0
2022-05-26 10:10:00,69.95,70.01,69.84,69.98,15471.0,63.2859,63.3401,63.1863,63.313,15471.0
2022-05-26 10:15:00,69.93,69.97,69.9,69.95,14104.0,63.2678,63.304,63.2406,63.2859,14104.0
2022-05-26 10:20:00,69.93,70.01,69.86,69.92,14375.0,63.2678,63.3401,63.2044,63.2587,14375.0
2022-05-26 10:25:00,69.95,70.09,69.94,70.09,11333.0,63.2859,63.4125,63.2768,63.4125,11333.0
2022-05-26 10:30:00,70.11,70.18,70.05,70.18,16459.0,63.4306,63.494,63.3763,63.494,16459.0
2022-05-26 10:35:00,70.2,70.22,70.12,70.22,13431.0,63.512,63.5301,63.4397,63.5301,13431.0
2022-05-26 10:40:00,70.22,70.23,70.07,70.09,9894.0,63.5301,63.5392,63.3944,63.4125,9894.0
2022-05-26 10:45:00,70.09,70.13,70.04,70.05,10612.0,63.4125,63.4487,63.3673,63.3763,10612.0
2022-05-26 10:50:00,70.04,70.11,70.0,70.07,10793.0,63.3673,63.4306,63.3311,63.3944,10793.0
2022-05-26 10:55:00,70.09,70.1,69.89,69.9,11938.0,63.4125,63.4216,63.2316,63.2406,11938.0
2022-05-26 11:00:00,69.92,69.96,69.85,69.85,10720.0,63.2587,63.2949,63.1954,63.1954,10720.0
2022-05-26 11:05:00,69.86,69.92,69.83,69.9,8766.0,63.2044,63.2587,63.1773,63.2406,8766.0
2022-05-26 11:10:00,69.9,69.92,69.78,69.78,9355.0,63.2406,63.2587,63.1321,63.1321,9355.0
2022-05-26 11:15:00,69.78,69.9,69.78,69.88,13374.0,63.1321,63.2406,63.1321,63.2225,13374.0
2022-05-26 11:20:00,69.87,69.91,69.78,69.83,22837.0,63.2135,63.2497,63.1321,63.1773,22837.0
2022-05-26 11:25:00,69.86,69.92,69.81,69.84,8373.0,63.2044,63.2587,63.1592,63.1863,8373.0
2022-05-26 11:30:00,69.87,69.92,69.84,69.87,8723.0,63.2135,63.2587,63.1863,63.2135,8723.0
2022-05-26 11:35:00,69.86,69.89,69.83,69.88,7689.0,63.2044,63.2316,63.1773,63.2225,7689.0
2022-05-26 11:40:00,69.87,69.93,69.83,69.93,8538.0,63.2135,63.2678,63.1773,63.2678,8538.0
2022-05-26 11:45:00,69.93,69.93,69.84,69.87,8924.0,63.2678,63.2678,63.1863,63.2135,8924.0
2022-05-26 11:50:00,69.83,69.94,69.82,69.91,9923.0,63.1773,63.2768,63.1682,63.2497,9923.0
2022-05-26 11:55:00,69.91,69.97,69.9,69.97,8706.0,63.2497,63.304,63.2406,63.304,8706.0
2022-05-26 12:00:00,69.97,70.04,69.94,69.97,8120.0,63.304,63.3673,63.2768,63.304,8120.0
2022-05-26 12:05:00,69.94,69.94,69.89,69.9,11583.0,63.2768,63.2768,63.2316,63.2406,11583.0
2022-05-26 12:10:00,69.9,69.9,69.76,69.77,14438.0,63.2406,63.2406,63.114,63.123,14438.0
2022-05-26 12:15:00,69.76,69.76,69.7,69.7,8217.0,63.114,63.114,63.0597,63.0597,8217.0
2022-05-26 12:20:00,69.7,69.76,69.67,69.67,9094.0,63.0597,63.114,63.0325,63.0325,9094.0
2022-05-26 12:25:00,69.67,69.68,69.57,69.63,13015.0,63.0325,63.0416,62.9421,62.9963,13015.0
2022-05-26 12:30:00,69.63,69.67,69.63,69.65,8407.0,62.9963,63.0325,62.9963,63.0144,8407.0
2022-05-26 12:35:00,69.66,69.81,69.66,69.78,11841.0,63.0235,63.1592,63.0235,63.1321,11841.0
2022-05-26 12:40:00,69.76,69.86,69.75,69.79,7703.0,63.114,63.2044,63.1049,63.1411,7703.0
2022-05-26 12:45:00,69.79,69.85,69.77,69.79,5002.0,63.1411,63.1954,63.123,63.1411,5002.0
2022-05-26 12:50:00,69.8,69.84,69.78,69.78,9478.0,63.1502,63.1863,63.1321,63.1321,9478.0
2022-05-26 12:55:00,69.81,69.87,69.81,69.85,8085.0,63.1592,63.2135,63.1592,63.1954,8085.0
2022-05-26 13:00:00,69.84,69.96,69.84,69.95,7072.0,63.1863,63.2949,63.1863,63.2859,7072.0
2022-05-26 13:05:00,69.94,69.97,69.9,69.96,7593.0,63.2768,63.304,63.2406,63.2949,7593.0
2022-05-26 13:10:00,69.96,69.98,69.9,69.96,6218.0,63.2949,63.313,63.2406,63.2949,6218.0
2022-05-26 13:15:00,69.97,69.98,69.93,69.95,12329.0,63.304,63.313,63.2678,63.2859,12329.0
2022-05-26 13:20:00,69.94,69.98,69.93,69.97,5443.0,63.2768,63.313,63.2678,63.304,5443.0
2022-05-26 13:25:00,69.97,70.04,69.94,69.96,9827.0,63.304,63.3673,63.2768,63.2949,9827.0
2022-05-26 13:30:00,69.97,70.03,69.93,70.01,25045.0,63.304,63.3582,63.2678,63.3401,25045.0
2022-05-26 13:35:00,70.02,70.06,70.0,70.03,9638.0,63.3492,63.3854,63.3311,63.3582,9638.0
2022-05-26 13:40:00,70.03,70.05,69.99,70.01,7875.0,63.3582,63.3763,63.3221,63.3401,7875.0
2022-05-26 13:45:00,69.99,69.99,69.92,69.96,7982.0,63.3221,63.3221,63.2587,63.2949,7982.0
2022-05-26 13:50:00,69.96,70.01,69.9,69.9,5207.0,63.2949,63.3401,63.2406,63.2406,5207.0
2022-05-26 13:55:00,69.9,69.95,69.88,69.93,8831.0,63.2406,63.2859,63.2225,63.2678,8831.0
2022-05-26 14:00:00,69.92,69.97,69.92,69.95,7631.0,63.2587,63.304,63.2587,63.2859,7631.0
2022-05-26 14:05:00,69.94,69.95,69.87,69.87,8733.0,63.2768,63.2859,63.2135,63.2135,8733.0
2022-05-26 14:10:00,69.87,69.87,69.79,69.82,9373.0,63.2135,63.2135,63.1411,63.1682,9373.0
2022-05-26 14:15:00,69.81,69.86,69.76,69.76,11650.0,63.1592,63.2044,63.114,63.114,11650.0
2022-05-26 14:20:00,69.76,69.84,69.74,69.84,9704.0,63.114,63.1863,63.0959,63.1863,9704.0
2022-05-26 14:25:00,69.83,69.84,69.75,69.76,7093.0,63.1773,63.1863,63.1049,63.114,7093.0
2022-05-26 14:30:00,69.76,69.82,69.75,69.76,11839.0,63.114,63.1682,63.1049,63.114,11839.0
2022-05-26 14:35:00,69.76,69.77,69.68,69.69,14839.0,63.114,63.123,63.0416,63.0506,14839.0
2022-05-26 14:40:00,69.7,69.73,69.67,69.68,9116.0,63.0597,63.0868,63.0325,63.0416,9116.0
2022-05-26 14:45:00,69.69,69.75,69.69,69.73,13450.0,63.0506,63.1049,63.0506,63.0868,13450.0
2022-05-26 14:50:00,69.73,69.81,69.72,69.76,35274.0,63.0868,63.1592,63.0778,63.114,35274.0
2022-05-26 14:55:00,69.75,69.75,69.66,69.66,15821.0,63.1049,63.1049,63.0235,63.0235,15821.0
2022-05-26 15:00:00,69.66,69.69,69.62,69.66,11097.0,63.0235,63.0506,62.9873,63.0235,11097.0
2022-05-26 15:05:00,69.66,69.77,69.65,69.76,9079.0,63.0235,63.123,63.0144,63.114,9079.0
2022-05-26 15:10:00,69.76,69.78,69.72,69.75,12743.0,63.114,63.1321,63.0778,63.1049,12743.0
2022-05-26 15:15:00,69.73,69.74,69.56,69.61,187677.0,63.0868,63.0959,62.933,62.9783,187677.0
2022-05-26 15:20:00,69.59,69.59,69.44,69.44,28937.0,62.9602,62.9602,62.8245,62.8245,28937.0
2022-05-26 15:25:00,69.44,69.52,69.36,69.51,23864.0,62.8245,62.8968,62.7521,62.8878,23864.0
2022-05-26 15:30:00,69.5,69.55,69.46,69.53,31970.0,62.8787,62.924,62.8425,62.9059,31970.0
2022-05-26 15:35:00,69.52,69.58,69.47,69.56,27327.0,62.8968,62.9511,62.8516,62.933,27327.0
2022-05-26 15:40:00,69.56,69.66,69.53,69.66,43028.0,62.933,63.0235,62.9059,63.0235,43028.0
2022-05-26 15:45:00,69.65,69.65,69.58,69.63,33355.0,63.0144,63.0144,62.9511,62.9963,33355.0
2022-05-26 15:50:00,69.63,69.67,69.45,69.45,57882.0,62.9963,63.0325,62.8335,62.8335,57882.0
2022-05-26 15:55:00,69.46,69.5,69.39,69.46,144766.0,62.8425,62.8787,62.7792,62.8425,144766.0
2022-05-27 09:30:00,69.4,69.4,69.13,69.31,47508.0,62.7883,62.7883,62.544,62.7068,47508.0
2022-05-27 09:35:00,69.31,69.49,69.26,69.32,13483.0,62.7068,62.8697,62.6616,62.7159,13483.0
2022-05-27 09:40:00,69.35,69.37,69.27,69.34,8023.0,62.743,62.7611,62.6706,62.734,8023.0
2022-05-27 09:45:00,69.38,69.51,69.32,69.45,15659.0,62.7702,62.8878,62.7159,62.8335,15659.0
2022-05-27 09:50:00,69.45,69.58,69.33,69.53,24057.0,62.8335,62.9511,62.7249,62.9059,24057.0
2022-05-27 09:55:00,69.53,69.55,69.36,69.45,10791.0,62.9059,62.924,62.7521,62.8335,10791.0
2022-05-27 10:00:00,69.47,69.47,69.27,69.47,14302.0,62.8516,62.8516,62.6706,62.8516,14302.0
2022-05-27 10:05:00,69.46,69.46,69.37,69.41,23487.0,62.8425,62.8425,62.7611,62.7973,23487.0
2022-05-27 10:10:00,69.39,69.39,69.28,69.37,20480.0,62.7792,62.7792,62.6797,62.7611,20480.0
2022-05-27 10:15:00,69.39,69.64,69.37,69.64,22945.0,62.7792,63.0054,62.7611,63.0054,22945.0
2022-05-27 10:20:00,69.65,69.65,69.49,69.55,27081.0,63.0144,63.0144,62.8697,62.924,27081.0
2022-05-27 10:25:00,69.55,69.55,69.38,69.45,19858.0,62.924,62.924,62.7702,62.8335,19858.0
2022-05-27 10:30:00,69.47,69.53,69.4,69.42,23051.0,62.8516,62.9059,62.7883,62.8064,23051.0
2022-05-27 10:35:00,69.41,69.43,69.3,69.39,12718.0,62.7973,62.8154,62.6978,62.7792,12718.0
2022-05-27 10:40:00,69.38,69.4,69.31,69.36,11364.0,62.7702,62.7883,62.7068,62.7521,11364.0
2022-05-27 10:45:00,69.36,69.47,69.34,69.45,18837.0,62.7521,62.8516,62.734,62.8335,18837.0
2022-05-27 10:50:00,69.48,69.51,69.4,69.51,12575.0,62.8606,62.8878,62.7883,62.8878,12575.0
2022-05-27 10:55:00,69.52,69.63,69.5,69.62,14780.0,62.8968,62.9963,62.8787,62.9873,14780.0
2022-05-27 11:00:00,69.62,69.66,69.56,69.64,13812.0,62.9873,63.0235,62.933,63.0054,13812.0
2022-05-27 11:05:00,69.62,69.67,69.62,69.67,7314.0,62.9873,63.0325,62.9873,63.0325,7314.0
2022-05-27 11:10:00,69.67,69.68,69.59,69.61,16824.0,63.0325,63.0416,62.9602,62.9783,16824.0
2022-05-27 11:15:00,69.62,69.65,69.57,69.57,9274.0,62.9873,63.0144,62.9421,62.9421,9274.0
2022-05-27 11:20:00,69.56,69.57,69.5,69.51,10417.0,62.933,62.9421,62.8787,62.8878,10417.0
2022-05-27 11:25:00,69.51,69.64,69.49,69.55,15322.0,62.8878,63.0054,62.8697,62.924,15322.0
2022-05-27 11:30:00,69.56,69.57,69.4,69.4,23172.0,62.933,62.9421,62.7883,62.7883,23172.0
2022-05-27 11:35:00,69.39,69.45,69.33,69.35,14148.0,62.7792,62.8335,62.7249,62.743,14148.0
2022-05-27 11:40:00,69.34,69.42,69.3,69.4,14092.0,62.734,62.8064,62.6978,62.7883,14092.0
2022-05-27 11:45:00,69.39,69.47,69.38,69.42,14980.0,62.7792,62.8516,62.7702,62.8064,14980.0
2022-05-27 11:50:00,69.41,69.48,69.38,69.44,10107.0,62.7973,62.8606,62.7702,62.8245,10107.0
2022-05-27 11:55:00,69.44,69.48,69.4,69.43,25340.0,62.8245,62.8606,62.7883,62.8154,25340.0
2022-05-27 12:00:00,69.42,69.49,69.41,69.45,10700.0,62.8064,62.8697,62.7973,62.8335,10700.0
2022-05-27 12:05:00,69.47,69.48,69.43,69.48,10809.0,62.8516,62.8606,62.8154,62.8606,10809.0
2022-05-27 12:10:00,69.5,69.54,69.47,69.54,10234.0,62.8787,62.9149,62.8516,62.9149,10234.0
2022-05-27 12:15:00,69.55,69.57,69.51,69.56,12723.0,62.924,62.9421,62.8878,62.933,12723.0
2022-05-27 12:20:00,69.55,69.57,69.49,69.5,12625.0,62.924,62.9421,62.8697,62.8787,12625.0
2022-05-27 12:25:00,69.5,69.56,69.47,69.53,17625.0,62.8787,62.933,62.8516,62.9059,17625.0
2022-05-27 12:30:00,69.54,69.57,69.5,69.55,8443.0,62.9149,62.9421,62.8787,62.924,8443.0
2022-05-27 12:35:00,69.5,69.53,69.49,69.53,9101.0,62.8787,62.9059,62.8697,62.9059,9101.0
2022-05-27 12:40:00,69.53,69.55,69.46,69.49,10003.0,62.9059,62.924,62.8425,62.8697,10003.0
2022-05-27 12:45:00,69.48,69.5,69.41,69.44,19011.0,62.8606,62.8787,62.7973,62.8245,19011.0
2022-05-27 12:50:00,69.45,69.5,69.43,69.45,16171.0,62.8335,62.8787,62.8154,62.8335,16171.0
2022-05-27 12:55:00,69.45,69.45,69.38,69.39,22198.0,62.8335,62.8335,62.7702,62.7792,22198.0
2022-05-27 13:00:00,69.4,69.5,69.4,69.5,16609.0,62.7883,62.8787,62.7883,62.8787,16609.0
2022-05-27 13:05:00,69.51,69.57,69.51,69.56,6151.0,62.8878,62.9421,62.8878,62.933,6151.0
2022-05-27 13:10:00,69.55,69.57,69.48,69.48,15432.0,62.924,62.9421,62.8606,62.8606,15432.0
2022-05-27 13:15:00,69.48,69.5,69.45,69.5,10643.0,62.8606,62.8787,62.8335,62.8787,10643.0
2022-05-27 13:20:00,69.5,69.54,69.45,69.48,13332.0,62.8787,62.9149,62.8335,62.8606,13332.0
2022-05-27 13:25:00,69.48,69.55,69.45,69.55,13963.0,62.8606,62.924,62.8335,62.924,13963.0
2022-05-27 13:30:00,69.55,69.61,69.54,69.56,6972.0,62.924,62.9783,62.9149,62.933,6972.0
2022-05-27 13:35:00,69.56,69.6,69.53,69.53,4258.0,62.933,62.9692,62.9059,62.9059,4258.0
2022-05-27 13:40:00,69.52,69.57,69.49,69.55,10015.0,62.8968,62.9421,62.8697,62.924,10015.0
2022-05-27 13:45:00,69.55,69.55,69.49,69.5,9279.0,62.924,62.924,62.8697,62.8787,9279.0
2022-05-27 13:50:00,69.51,69.57,69.51,69.56,14072.0,62.8878,62.9421,62.8878,62.933,14072.0
2022-05-27 13:55:00,69.56,69.62,69.54,69.6,7587.0,62.933,62.9873,62.9149,62.9692,7587.0
2022-05-27 14:00:00,69.6,69.6,69.56,69.56,7774.0,62.9692,62.9692,62.933,62.933,7774.0
2022-05-27 14:05:00,69.56,69.62,69.54,69.61,10519.0,62.933,62.9873,62.9149,62.9783,10519.0
2022-05-27 14:10:00,69.61,69.64,69.56,69.6,5881.0,62.9783,63.0054,62.933,62.9692,5881.0
2022-05-27 14:15:00,69.59,69.62,69.59,69.61,7247.0,62.9602,62.9873,62.9602,62.9783,7247.0
2022-05-27 14:20:00,69.6,69.61,69.55,69.6,15906.0,62.9692,62.9783,62.924,62.9692,15906.0
2022-05-27 14:25:00,69.59,69.61,69.55,69.57,9942.0,62.9602,62.9783,62.924,62.9421,9942.0
2022-05-27 14:30:00,69.58,69.62,69.53,69.55,10199.0,62.9511,62.9873,62.9059,62.924,10199.0
2022-05-27 14:35:00,69.53,69.62,69.52,69.56,20239.0,62.9059,62.9873,62.8968,62.933,20239.0
2022-05-27 14:40:00,69.57,69.68,69.56,69.66,12885.0,62.9421,63.0416,62.933,63.0235,12885.0
2022-05-27 14:45:00,69.68,69.69,69.62,69.63,18982.0,63.0416,63.0506,62.9873,62.9963,18982.0
2022-05-27 14:50:00,69.63,69.63,69.58,69.59,19003.0,62.9963,62.9963,62.9511,62.9602,19003.0
2022-05-27 14:55:00,69.59,69.61,69.57,69.58,15005.0,62.9602,62.9783,62.9421,62.9511,15005.0
2022-05-27 15:00:00,69.59,69.61,69.57,69.61,23139.0,62.9602,62.9783,62.9421,62.9783,23139.0
2022-05-27 15:05:00,69.6,69.64,69.6,69.61,22006.0,62.9692,63.0054,62.9692,62.9783,22006.0
2022-05-27 15:10:00,69.61,69.61,69.55,69.6,19136.0,62.9783,62.9783,62.924,62.9692,19136.0
2022-05-27 15:15:00,69.61,69.62,69.57,69.6,21367.0,62.9783,62.9873,62.9421,62.9692,21367.0
2022-05-27 15:20:00,69.61,69.62,69.58,69.61,26748.0,62.9783,62.9873,62.9511,62.9783,26748.0
2022-05-27 15:25:00,69.61,69.63,69.59,69.61,55803.0,62.9783,62.9963,62.9602,62.9783,55803.0
2022-05-27 15:30:00,69.6,69.67,69.6,69.66,42912.0,62.9692,63.0325,62.9692,63.0235,42912.0
2022-05-27 15:35:00,69.65,69.65,69.56,69.59,37964.0,63.0144,63.0144,62.933,62.9602,37964.0
2022-05-27 15:40:00,69.59,69.68,69.56,69.68,56138.0,62.9602,63.0416,62.933,63.0416,56138.0
2022-05-27 15:45:00,69.68,69.82,69.66,69.81,52650.0,63.0416,63.1682,63.0235,63.1592,52650.0
2022-05-27 15:50:00,69.8,69.83,69.72,69.79,81141.0,63.1502,63.1773,63.0778,63.1411,81141.0
2022-05-27 15:55:00,69.79,69.93,69.77,69.9,150109.0,63.1411,63.2678,63.123,63.2406,150109.0
2022-05-31 09:30:00,69.54,69.6,68.65,68.97,82030.0,62.9149,62.9692,62.1097,62.3992,82030.0
2022-05-31 09:35:00,68.97,68.99,68.81,68.95,29757.0,62.3992,62.4173,62.2545,62.3811,29757.0
2022-05-31 09:40:00,68.97,69.1,68.88,69.0,29219.0,62.3992,62.5168,62.3178,62.4264,29219.0
2022-05-31 09:45:00,69.02,69.03,68.86,68.93,28040.0,62.4445,62.4535,62.2997,62.363,28040.0
2022-05-31 09:50:00,68.96,69.27,68.96,69.22,24398.0,62.3902,62.6706,62.3902,62.6254,24398.0
2022-05-31 09:55:00,69.19,69.2,68.94,68.97,24778.0,62.5983,62.6073,62.3721,62.3992,24778.0
2022-05-31 10:00:00,68.93,69.1,68.87,69.04,14567.0,62.363,62.5168,62.3088,62.4626,14567.0
2022-05-31 10:05:00,69.02,69.27,69.01,69.23,17480.0,62.4445,62.6706,62.4354,62.6345,17480.0
2022-05-31 10:10:00,69.21,69.27,69.12,69.18,40289.0,62.6164,62.6706,62.5349,62.5892,40289.0
2022-05-31 10:15:00,69.2,69.21,69.09,69.15,33868.0,62.6073,62.6164,62.5078,62.5621,33868.0
2022-05-31 10:20:00,69.16,69.26,69.11,69.12,27126.0,62.5711,62.6616,62.5259,62.5349,27126.0
2022-05-31 10:25:00,69.07,69.23,69.07,69.08,15650.0,62.4897,62.6345,62.4897,62.4987,15650.0
2022-05-31 10:30:00,69.1,69.24,69.09,69.21,14002.0,62.5168,62.6435,62.5078,62.6164,14002.0
2022-05-31 10:35:00,69.22,69.22,69.02,69.1,45783.0,62.6254,62.6254,62.4445,62.5168,45783.0
2022-05-31 10:40:00,69.11,69.17,69.07,69.17,14457.0,62.5259,62.5802,62.4897,62.5802,14457.0
2022-05-31 10:45:00,69.17,69.17,69.0,69.01,11572.0,62.5802,62.5802,62.4264,62.4354,11572.0
2022-05-31 10:50:00,69.02,69.1,69.0,69.04,20393.0,62.4445,62.5168,62.4264,62.4626,20393.0
2022-05-31 10:55:00,69.03,69.09,68.98,69.04,24570.0,62.4535,62.5078,62.4083,62.4626,24570.0
2022-05-31 11:00:00,69.04,69.16,68.99,69.14,14245.0,62.4626,62.5711,62.4173,62.553,14245.0
2022-05-31 11:05:00,69.13,69.14,69.0,69.11,16177.0,62.544,62.553,62.4264,62.5259,16177.0
2022-05-31 11:10:00,69.1,69.17,69.08,69.12,33368.0,62.5168,62.5802,62.4987,62.5349,33368.0
2022-05-31 11:15:00,69.13,69.15,69.06,69.11,10971.0,62.544,62.5621,62.4807,62.5259,10971.0
2022-05-31 11:20:00,69.12,69.13,69.03,69.12,20522.0,62.5349,62.544,62.4535,62.5349,20522.0
2022-05-31 11:25:00,69.11,69.14,69.08,69.08,25660.0,62.5259,62.553,62.4987,62.4987,25660.0
2022-05-31 11:30:00,69.08,69.21,69.08,69.15,16925.0,62.4987,62.6164,62.4987,62.5621,16925.0
2022-05-31 11:35:00,69.15,69.23,69.12,69.22,12565.0,62.5621,62.6345,62.5349,62.6254,12565.0
2022-05-31 11:40:00,69.22,69.43,69.21,69.41,15365.0,62.6254,62.8154,62.6164,62.7973,15365.0
2022-05-31 11:45:00,69.41,69.47,69.4,69.42,14742.0,62.7973,62.8516,62.7883,62.8064,14742.0
2022-05-31 11:50:00,69.42,69.47,69.37,69.44,12868.0,62.8064,62.8516,62.7611,62.8245,12868.0
2022-05-31 11:55:00,69.44,69.51,69.43,69.47,18538.0,62.8245,62.8878,62.8154,62.8516,18538.0
2022-05-31 12:00:00,69.48,69.57,69.47,69.53,10239.0,62.8606,62.9421,62.8516,62.9059,10239.0
2022-05-31 12:05:00,69.51,69.53,69.47,69.49,25026.0,62.8878,62.9059,62.8516,62.8697,25026.0
2022-05-31 12:10:00,69.48,69.5,69.35,69.35,18414.0,62.8606,62.8787,62.743,62.743,18414.0
2022-05-31 12:15:00,69.34,69.37,69.26,69.36,16602.0,62.734,62.7611,62.6616,62.7521,16602.0
2022-05-31 12:20:00,69.37,69.48,69.37,69.48,9458.0,62.7611,62.8606,62.7611,62.8606,9458.0
2022-05-31 12:25:00,69.48,69.48,69.38,69.45,17478.0,62.8606,62.8606,62.7702,62.8335,17478.0
2022-05-31 12:30:00,69.45,69.52,69.45,69.51,15238.0,62.8335,62.8968,62.8335,62.8878,15238.0
2022-05-31 12:35:00,69.51,69.56,69.49,69.55,8421.0,62.8878,62.933,62.8697,62.924,8421.0
2022-05-31 12:40:00,69.54,69.62,69.53,69.54,8142.0,62.9149,62.9873,62.9059,62.9149,8142.0
2022-05-31 12:45:00,69.53,69.56,69.5,69.53,13029.0,62.9059,62.933,62.8787,62.9059,13029.0
2022-05-31 12:50:00,69.52,69.62,69.52,69.62,7753.0,62.8968,62.9873,62.8968,62.9873,7753.0
2022-05-31 12:55:00,69.61,69.65,69.57,69.59,9320.0,62.9783,63.0144,62.9421,62.9602,9320.0
2022-05-31 13:00:00,69.6,69.66,69.6,69.63,9424.0,62.9692,63.0235,62.9692,62.9963,9424.0
2022-05-31 13:05:00,69.64,69.73,69.64,69.72,11467.0,63.0054,63.0868,63.0054,63.0778,11467.0
2022-05-31 13:10:00,69.71,69.73,69.67,69.67,9295.0,63.0687,63.0868,63.0325,63.0325,9295.0
2022-05-31 13:15:00,69.67,69.67,69.6,69.66,12772.0,63.0325,63.0325,62.9692,63.0235,12772.0
2022-05-31 13:20:00,69.66,69.66,69.58,69.59,21063.0,63.0235,63.0235,62.9511,62.9602,21063.0
2022-05-31 13:25:00,69.59,69.66,69.57,69.66,34324.0,62.9602,63.0235,62.9421,63.0235,34324.0
2022-05-31 13:30:00,69.66,69.78,69.61,69.77,13514.0,63.0235,63.1321,62.9783,63.123,13514.0
2022-05-31 13:35:00,69.76,69.79,69.74,69.75,12332.0,63.114,63.1411,63.0959,63.1049,12332.0
2022-05-31 13:40:00,69.75,69.8,69.7,69.8,11627.0,63.1049,63.1502,63.0597,63.1502,11627.0
2022-05-31 13:45:00,69.8,69.84,69.78,69.8,9016.0,63.1502,63.1863,63.1321,63.1502,9016.0
2022-05-31 13:50:00,69.8,69.9,69.8,69.88,9972.0,63.1502,63.2406,63.1502,63.2225,9972.0
2022-05-31 13:55:00,69.86,69.97,69.86,69.97,9900.0,63.2044,63.304,63.2044,63.304,9900.0
2022-05-31 14:00:00,69.96,69.97,69.91,69.92,11907.0,63.2949,63.304,63.2497,63.2587,11907.0
2022-05-31 14:05:00,69.92,69.99,69.89,69.98,13160.0,63.2587,63.3221,63.2316,63.313,13160.0
2022-05-31 14:10:00,69.98,70.06,69.97,70.05,16132.0,63.313,63.3854,63.304,63.3763,16132.0
2022-05-31 14:15:00,70.04,70.11,70.04,70.11,11999.0,63.3673,63.4306,63.3673,63.4306,11999.0
2022-05-31 14:20:00,70.11,70.13,70.08,70.13,13659.0,63.4306,63.4487,63.4035,63.4487,13659.0
2022-05-31 14:25:00,70.12,70.17,70.08,70.17,14310.0,63.4397,63.4849,63.4035,63.4849,14310.0
2022-05-31 14:30:00,70.18,70.21,70.13,70.19,9263.0,63.494,63.5211,63.4487,63.503,9263.0
2022-05-31 14:35:00,70.18,70.21,70.16,70.17,9532.0,63.494,63.5211,63.4759,63.4849,9532.0
2022-05-31 14:40:00,70.16,70.22,70.16,70.18,12831.0,63.4759,63.5301,63.4759,63.494,12831.0
2022-05-31 14:45:00,70.17,70.18,70.06,70.11,39117.0,63.4849,63.494,63.3854,63.4306,39117.0
2022-05-31 14:50:00,70.11,70.14,70.06,70.06,18414.0,63.4306,63.4578,63.3854,63.3854,18414.0
2022-05-31 14:55:00,70.06,70.13,70.04,70.12,26705.0,63.3854,63.4487,63.3673,63.4397,26705.0
2022-05-31 15:00:00,70.11,70.11,69.95,70.0,32489.0,63.4306,63.4306,63.2859,63.3311,32489.0
2022-05-31 15:05:00,70.0,70.03,69.95,69.97,19854.0,63.3311,63.3582,63.2859,63.304,19854.0
2022-05-31 15:10:00,69.96,70.02,69.92,69.98,22304.0,63.2949,63.3492,63.2587,63.313,22304.0
2022-05-31 15:15:00,69.99,70.11,69.92,69.92,14406.0,63.3221,63.4306,63.2587,63.2587,14406.0
2022-05-31 15:20:00,69.94,70.07,69.92,70.05,20590.0,63.2768,63.3944,63.2587,63.3763,20590.0
2022-05-31 15:25:00,70.05,70.11,70.03,70.09,30179.0,63.3763,63.4306,63.3582,63.4125,30179.0
2022-05-31 15:30:00,70.08,70.19,70.06,70.07,54431.0,63.4035,63.503,63.3854,63.3944,54431.0
2022-05-31 15:35:00,70.07,70.09,69.97,69.98,56347.0,63.3944,63.4125,63.304,63.313,56347.0
2022-05-31 15:40:00,69.98,70.01,69.93,69.94,39704.0,63.313,63.3401,63.2678,63.2768,39704.0
2022-05-31 15:45:00,69.93,69.97,69.87,69.95,55629.0,63.2678,63.304,63.2135,63.2859,55629.0
2022-05-31 15:50:00,69.95,70.07,69.92,69.97,118998.0,63.2859,63.3944,63.2587,63.304,118998.0
2022-05-31 15:55:00,69.97,69.97,69.74,69.86,237250.0,63.304,63.304,63.0959,63.2044,237250.0
2022-06-01 09:30:00,69.8,69.91,69.48,69.49,65734.0,63.1502,63.2497,62.8606,62.8697,65734.0
2022-06-01 09:35:00,69.48,69.73,69.47,69.57,39296.0,62.8606,63.0868,62.8516,62.9421,39296.0
2022-06-01 09:40:00,69.63,69.8,69.4,69.41,27577.0,62.9963,63.1502,62.7883,62.7973,27577.0
2022-06-01 09:45:00,69.44,69.47,69.05,69.1,37013.0,62.8245,62.8516,62.4716,62.5168,37013.0
2022-06-01 09:50:00,69.1,69.41,69.08,69.34,20197.0,62.5168,62.7973,62.4987,62.734,20197.0
2022-06-01 09:55:00,69.35,69.39,69.15,69.15,44007.0,62.743,62.7792,62.5621,62.5621,44007.0
2022-06-01 10:00:00,69.17,69.17,68.88,68.94,33190.0,62.5802,62.5802,62.3178,62.3721,33190.0
2022-06-01 10:05:00,68.94,68.99,68.66,68.67,16982.0,62.3721,62.4173,62.1188,62.1278,16982.0
2022-06-01 10:10:00,68.68,68.86,68.64,68.72,21565.0,62.1369,62.2997,62.1007,62.173,21565.0
2022-06-01 10:15:00,68.7,68.73,68.64,68.68,28416.0,62.155,62.1821,62.1007,62.1369,28416.0
2022-06-01 10:20:00,68.67,68.69,68.49,68.5,30282.0,62.1278,62.1459,61.965,61.974,30282.0
2022-06-01 10:25:00,68.51,68.53,68.38,68.38,21654.0,61.9831,62.0011,61.8654,61.8654,21654.0
2022-06-01 10:30:00,68.39,68.46,68.36,68.42,32588.0,61.8745,61.9378,61.8473,61.9016,32588.0
2022-06-01 10:35:00,68.43,68.46,68.16,68.2,20855.0,61.9107,61.9378,61.6664,61.7026,20855.0
2022-06-01 10:40:00,68.2,68.22,68.06,68.08,20152.0,61.7026,61.7207,61.5759,61.594,20152.0
2022-06-01 10:45:00,68.06,68.23,68.03,68.18,27938.0,61.5759,61.7297,61.5488,61.6845,27938.0
2022-06-01 10:50:00,68.18,68.27,68.16,68.2,12931.0,61.6845,61.7659,61.6664,61.7026,12931.0
2022-06-01 10:55:00,68.2,68.39,68.17,68.39,16330.0,61.7026,61.8745,61.6754,61.8745,16330.0
2022-06-01 11:00:00,68.4,68.42,68.36,68.38,16827.0,61.8835,61.9016,61.8473,61.8654,16827.0
2022-06-01 11:05:00,68.4,68.52,68.39,68.44,13709.0,61.8835,61.9921,61.8745,61.9197,13709.0
2022-06-01 11:10:00,68.46,68.55,68.45,68.47,16526.0,61.9378,62.0192,61.9288,61.9469,16526.0
2022-06-01 11:15:00,68.48,68.6,68.44,68.6,16863.0,61.9559,62.0645,61.9197,62.0645,16863.0
2022-06-01 11:20:00,68.61,68.64,68.58,68.59,13316.0,62.0735,62.1007,62.0464,62.0554,13316.0
2022-06-01 11:25:00,68.59,68.59,68.39,68.41,11505.0,62.0554,62.0554,61.8745,61.8926,11505.0
2022-06-01 11:30:00,68.42,68.55,68.42,68.52,15674.0,61.9016,62.0192,61.9016,61.9921,15674.0
2022-06-01 11:35:00,68.53,68.57,68.46,68.57,7389.0,62.0011,62.0373,61.9378,62.0373,7389.0
2022-06-01 11:40:00,68.56,68.56,68.49,68.5,10732.0,62.0283,62.0283,61.965,61.974,10732.0
2022-06-01 11:45:00,68.49,68.5,68.42,68.43,13672.0,61.965,61.974,61.9016,61.9107,13672.0
2022-06-01 11:50:00,68.44,68.53,68.42,68.52,10250.0,61.9197,62.0011,61.9016,61.9921,10250.0
2022-06-01 11:55:00,68.52,68.6,68.52,68.55,13361.0,61.9921,62.0645,61.9921,62.0192,13361.0
2022-06-01 12:00:00,68.56,68.73,68.56,68.7,20226.0,62.0283,62.1821,62.0283,62.155,20226.0
2022-06-01 12:05:00,68.69,68.71,68.61,68.67,19078.0,62.1459,62.164,62.0735,62.1278,19078.0
2022-06-01 12:10:00,68.68,68.8,68.65,68.76,17759.0,62.1369,62.2454,62.1097,62.2092,17759.0
2022-06-01 12:15:00,68.75,68.78,68.62,68.69,17687.0,62.2002,62.2273,62.0826,62.1459,17687.0
2022-06-01 12:20:00,68.67,68.73,68.66,68.68,11215.0,62.1278,62.1821,62.1188,62.1369,11215.0
2022-06-01 12:25:00,68.68,68.69,68.53,68.58,26597.0,62.1369,62.1459,62.0011,62.0464,26597.0
2022-06-01 12:30:00,68.6,68.61,68.57,68.58,8353.0,62.0645,62.0735,62.0373,62.0464,8353.0
2022-06-01 12:35:00,68.58,68.64,68.57,68.64,10011.0,62.0464,62.1007,62.0373,62.1007,10011.0
2022-06-01 12:40:00,68.64,68.69,68.6,68.62,13703.0,62.1007,62.1459,62.0645,62.0826,13703.0
2022-06-01 12:45:00,68.62,68.65,68.54,68.57,34465.0,62.0826,62.1097,62.0102,62.0373,34465.0
2022-06-01 12:50:00,68.56,68.62,68.51,68.62,19807.0,62.0283,62.0826,61.9831,62.0826,19807.0
2022-06-01 12:55:00,68.62,68.68,68.61,68.65,16473.0,62.0826,62.1369,62.0735,62.1097,16473.0
2022-06-01 13:00:00,68.64,68.7,68.62,68.65,10602.0,62.1007,62.155,62.0826,62.1097,10602.0
2022-06-01 13:05:00,68.65,68.75,68.65,68.75,7107.0,62.1097,62.2002,62.1097,62.2002,7107.0
2022-06-01 13:10:00,68.76,68.8,68.74,68.75,23816.0,62.2092,62.2454,62.1911,62.2002,23816.0
2022-06-01 13:15:00,68.75,68.85,68.74,68.82,31367.0,62.2002,62.2907,62.1911,62.2635,31367.0
2022-06-01 13:20:00,68.82,68.91,68.77,68.81,44511.0,62.2635,62.3449,62.2183,62.2545,44511.0
2022-06-01 13:25:00,68.83,68.88,68.8,68.81,16373.0,62.2726,62.3178,62.2454,62.2545,16373.0
2022-06-01 13:30:00,68.81,68.88,68.81,68.83,30070.0,62.2545,62.3178,62.2545,62.2726,30070.0
2022-06-01 13:35:00,68.83,68.98,68.83,68.95,24638.0,62.2726,62.4083,62.2726,62.3811,24638.0
2022-06-01 13:40:00,68.96,68.98,68.91,68.95,28491.0,62.3902,62.4083,62.3449,62.3811,28491.0
2022-06-01 13:45:00,68.95,68.96,68.9,68.92,17486.0,62.3811,62.3902,62.3359,62.354,17486.0
2022-06-01 13:50:00,68.92,68.92,68.75,68.75,25470.0,62.354,62.354,62.2002,62.2002,25470.0
2022-06-01 13:55:00,68.77,68.85,68.77,68.82,9573.0,62.2183,62.2907,62.2183,62.2635,9573.0
2022-06-01 14:00:00,68.83,68.97,68.83,68.96,16191.0,62.2726,62.3992,62.2726,62.3902,16191.0
2022-06-01 14:05:00,68.94,68.95,68.87,68.95,9969.0,62.3721,62.3811,62.3088,62.3811,9969.0
2022-06-01 14:10:00,68.96,68.97,68.9,68.96,13249.0,62.3902,62.3992,62.3359,62.3902,13249.0
2022-06-01 14:15:00,68.97,69.01,68.95,68.99,39389.0,62.3992,62.4354,62.3811,62.4173,39389.0
2022-06-01 14:20:00,68.98,69.11,68.96,69.06,52670.0,62.4083,62.5259,62.3902,62.4807,52670.0
2022-06-01 14:25:00,69.08,69.18,69.02,69.03,26383.0,62.4987,62.5892,62.4445,62.4535,26383.0
2022-06-01 14:30:00,69.05,69.12,69.02,69.06,62470.0,62.4716,62.5349,62.4445,62.4807,62470.0
2022-06-01 14:35:00,69.06,69.15,69.06,69.11,22839.0,62.4807,62.5621,62.4807,62.5259,22839.0
2022-06-01 14:40:00,69.09,69.21,69.09,69.17,16816.0,62.5078,62.6164,62.5078,62.5802,16816.0
2022-06-01 14:45:00,69.18,69.19,69.04,69.09,26319.0,62.5892,62.5983,62.4626,62.5078,26319.0
2022-06-01 14:50:00,69.09,69.17,69.07,69.07,22696.0,62.5078,62.5802,62.4897,62.4897,22696.0
2022-06-01 14:55:00,69.08,69.13,69.07,69.13,13627.0,62.4987,62.544,62.4897,62.544,13627.0
2022-06-01 15:00:00,69.12,69.19,69.08,69.17,16993.0,62.5349,62.5983,62.4987,62.5802,16993.0
2022-06-01 15:05:00,69.16,69.25,69.16,69.22,12386.0,62.5711,62.6526,62.5711,62.6254,12386.0
2022-06-01 15:10:00,69.21,69.28,69.18,69.25,18976.0,62.6164,62.6797,62.5892,62.6526,18976.0
2022-06-01 15:15:00,69.24,69.32,69.21,69.28,19419.0,62.6435,62.7159,62.6164,62.6797,19419.0
2022-06-01 15:20:00,69.27,69.29,69.22,69.26,33093.0,62.6706,62.6887,62.6254,62.6616,33093.0
2022-06-01 15:25:00,69.25,69.3,69.22,69.23,29403.0,62.6526,62.6978,62.6254,62.6345,29403.0
2022-06-01 15:30:00,69.25,69.3,69.21,69.29,30103.0,62.6526,62.6978,62.6164,62.6887,30103.0
2022-06-01 15:35:00,69.28,69.4,69.27,69.37,36940.0,62.6797,62.7883,62.6706,62.7611,36940.0
2022-06-01 15:40:00,69.37,69.37,69.28,69.3,47506.0,62.7611,62.7611,62.6797,62.6978,47506.0
2022-06-01 15:45:00,69.29,69.35,69.26,69.32,47235.0,62.6887,62.743,62.6616,62.7159,47235.0
2022-06-01 15:50:00,69.32,69.39,69.13,69.14,66690.0,62.7159,62.7792,62.544,62.553,66690.0
2022-06-01 15:55:00,69.13,69.18,69.02,69.12,140801.0,62.544,62.5892,62.4445,62.5349,140801.0
2022-06-02 09:30:00,69.08,69.26,68.66,68.8,56873.0,62.4987,62.6616,62.1188,62.2454,56873.0
2022-06-02 09:35:00,68.8,68.95,68.55,68.56,25930.0,62.2454,62.3811,62.0192,62.0283,25930.0
2022-06-02 09:40:00,68.53,68.54,68.24,68.24,43362.0,62.0011,62.0102,61.7388,61.7388,43362.0
2022-06-02 09:45:00,68.26,68.28,67.77,67.9,45110.0,61.7569,61.775,61.3136,61.4312,45110.0
2022-06-02 09:50:00,67.89,67.95,67.65,67.67,30042.0,61.4221,61.4764,61.205,61.2231,30042.0
2022-06-02 09:55:00,67.67,67.68,67.38,67.54,43311.0,61.2231,61.2321,60.9607,61.1055,43311.0
2022-06-02 10:00:00,67.51,67.56,67.27,67.49,40915.0,61.0783,61.1236,60.8612,61.0602,40915.0
2022-06-02 10:05:00,67.48,67.76,67.34,67.74,26603.0,61.0512,61.3045,60.9245,61.2864,26603.0
2022-06-02 10:10:00,67.76,67.98,67.59,67.94,42840.0,61.3045,61.5035,61.1507,61.4674,42840.0
2022-06-02 10:15:00,67.92,68.04,67.73,67.73,48842.0,61.4493,61.5578,61.2774,61.2774,48842.0
2022-06-02 10:20:00,67.73,67.81,67.47,67.53,18732.0,61.2774,61.3497,61.0421,61.0964,18732.0
2022-06-02 10:25:00,67.53,67.59,67.45,67.51,23018.0,61.0964,61.1507,61.024,61.0783,23018.0
2022-06-02 10:30:00,67.56,67.68,67.54,67.62,18146.0,61.1236,61.2321,61.1055,61.1778,18146.0
2022-06-02 10:35:00,67.62,67.71,67.6,67.69,12343.0,61.1778,61.2593,61.1597,61.2412,12343.0
2022-06-02 10:40:00,67.71,67.76,67.6,67.6,12956.0,61.2593,61.3045,61.1597,61.1597,12956.0
2022-06-02 10:45:00,67.6,67.72,67.6,67.72,18081.0,61.1597,61.2683,61.1597,61.2683,18081.0
2022-06-02 10:50:00,67.74,67.77,67.59,67.59,27604.0,61.2864,61.3136,61.1507,61.1507,27604.0
2022-06-02 10:55:00,67.62,67.7,67.6,67.7,10643.0,61.1778,61.2502,61.1597,61.2502,10643.0
2022-06-02 11:00:00,67.7,67.74,67.61,67.73,24475.0,61.2502,61.2864,61.1688,61.2774,24475.0
2022-06-02 11:05:00,67.73,67.8,67.7,67.8,26765.0,61.2774,61.3407,61.2502,61.3407,26765.0
2022-06-02 11:10:00,67.79,67.96,67.79,67.92,19529.0,61.3316,61.4855,61.3316,61.4493,19529.0
2022-06-02 11:15:00,67.95,68.03,67.94,68.03,10878.0,61.4764,61.5488,61.4674,61.5488,10878.0
2022-06-02 11:20:00,68.04,68.13,68.03,68.09,26288.0,61.5578,61.6393,61.5488,61.6031,26288.0
2022-06-02 11:25:00,68.1,68.17,68.0,68.03,9046.0,61.6121,61.6754,61.5216,61.5488,9046.0
2022-06-02 11:30:00,68.04,68.04,67.96,68.01,8844.0,61.5578,61.5578,61.4855,61.5307,8844.0
2022-06-02 11:35:00,68.0,68.09,68.0,68.06,8236.0,61.5216,61.6031,61.5216,61.5759,8236.0
2022-06-02 11:40:00,68.07,68.18,68.05,68.18,18971.0,61.585,61.6845,61.5669,61.6845,18971.0
2022-06-02 11:45:00,68.17,68.31,68.16,68.26,42580.0,61.6754,61.8021,61.6664,61.7569,42580.0
2022-06-02 11:50:00,68.26,68.35,68.24,68.3,32591.0,61.7569,61.8383,61.7388,61.7931,32591.0
2022-06-02 11:55:00,68.31,68.34,68.17,68.18,21827.0,61.8021,61.8292,61.6754,61.6845,21827.0
2022-06-02 12:00:00,68.18,68.27,68.18,68.22,18055.0,61.6845,61.7659,61.6845,61.7207,18055.0
2022-06-02 12:05:00,68.21,68.25,68.15,68.24,11443.0,61.7116,61.7478,61.6573,61.7388,11443.0
2022-06-02 12:10:00,68.25,68.28,68.22,68.23,33863.0,61.7478,61.775,61.7207,61.7297,33863.0
2022-06-02 12:15:00,68.23,68.23,68.2,68.22,7054.0,61.7297,61.7297,61.7026,61.7207,7054.0
2022-06-02 12:20:00,68.23,68.41,68.22,68.41,21020.0,61.7297,61.8926,61.7207,61.8926,21020.0
2022-06-02 12:25:00,68.41,68.41,68.31,68.38,12409.0,61.8926,61.8926,61.8021,61.8654,12409.0
2022-06-02 12:30:00,68.38,68.39,68.32,68.34,11731.0,61.8654,61.8745,61.8112,61.8292,11731.0
2022-06-02 12:35:00,68.35,68.39,68.33,68.39,19117.0,61.8383,61.8745,61.8202,61.8745,19117.0
2022-06-02 12:40:00,68.39,68.42,68.31,68.34,19519.0,61.8745,61.9016,61.8021,61.8292,19519.0
2022-06-02 12:45:00,68.37,68.37,68.24,68.24,10234.0,61.8564,61.8564,61.7388,61.7388,10234.0
2022-06-02 12:50:00,68.24,68.32,68.19,68.23,105518.0,61.7388,61.8112,61.6935,61.7297,105518.0
2022-06-02 12:55:00,68.24,68.28,68.22,68.23,23566.0,61.7388,61.775,61.7207,61.7297,23566.0
2022-06-02 13:00:00,68.22,68.29,68.21,68.26,16925.0,61.7207,61.784,61.7116,61.7569,16925.0
2022-06-02 13:05:00,68.25,68.31,68.25,68.28,17034.0,61.7478,61.8021,61.7478,61.775,17034.0
2022-06-02 13:10:00,68.27,68.28,68.2,68.23,13230.0,61.7659,61.775,61.7026,61.7297,13230.0
2022-06-02 13:15:00,68.23,68.3,68.21,68.24,30812.0,61.7297,61.7931,61.7116,61.7388,30812.0
2022-06-02 13:20:00,68.23,68.24,68.14,68.14,11659.0,61.7297,61.7388,61.6483,61.6483,11659.0
2022-06-02 13:25:00,68.15,68.15,67.98,68.01,17654.0,61.6573,61.6573,61.5035,61.5307,17654.0
2022-06-02 13:30:00,68.02,68.11,68.02,68.1,12250.0,61.5397,61.6212,61.5397,61.6121,12250.0
2022-06-02 13:35:00,68.1,68.19,67.98,68.06,36798.0,61.6121,61.6935,61.5035,61.5759,36798.0
2022-06-02 13:40:00,68.07,68.14,68.05,68.13,14267.0,61.585,61.6483,61.5669,61.6393,14267.0
2022-06-02 13:45:00,68.12,68.17,68.1,68.17,16101.0,61.6302,61.6754,61.6121,61.6754,16101.0
2022-06-02 13:50:00,68.18,68.18,67.97,68.03,68876.0,61.6845,61.6845,61.4945,61.5488,68876.0
2022-06-02 13:55:00,68.03,68.03,67.92,67.98,22304.0,61.5488,61.5488,61.4493,61.5035,22304.0
2022-06-02 14:00:00,67.98,67.99,67.87,67.95,10072.0,61.5035,61.5126,61.404,61.4764,10072.0
2022-06-02 14:05:00,67.97,68.06,67.96,68.01,23844.0,61.4945,61.5759,61.4855,61.5307,23844.0
2022-06-02 14:10:00,68.01,68.06,67.98,68.02,29100.0,61.5307,61.5759,61.5035,61.5397,29100.0
2022-06-02 14:15:00,68.03,68.04,67.95,68.01,19406.0,61.5488,61.5578,61.4764,61.5307,19406.0
2022-06-02 14:20:00,68.01,68.02,67.95,67.95,10982.0,61.5307,61.5397,61.4764,61.4764,10982.0
2022-06-02 14:25:00,67.94,67.98,67.92,67.96,9966.0,61.4674,61.5035,61.4493,61.4855,9966.0
2022-06-02 14:30:00,67.97,68.13,67.96,68.06,10880.0,61.4945,61.6393,61.4855,61.5759,10880.0
2022-06-02 14:35:00,68.06,68.14,68.05,68.14,22741.0,61.5759,61.6483,61.5669,61.6483,22741.0
2022-06-02 14:40:00,68.14,68.14,68.01,68.02,17147.0,61.6483,61.6483,61.5307,61.5397,17147.0
2022-06-02 14:45:00,68.02,68.03,67.98,68.01,30317.0,61.5397,61.5488,61.5035,61.5307,30317.0
2022-06-02 14:50:00,67.99,68.15,67.98,68.12,26970.0,61.5126,61.6573,61.5035,61.6302,26970.0
2022-06-02 14:55:00,68.12,68.14,68.07,68.09,19865.0,61.6302,61.6483,61.585,61.6031,19865.0
2022-06-02 15:00:00,68.09,68.28,68.09,68.23,29690.0,61.6031,61.775,61.6031,61.7297,29690.0
2022-06-02 15:05:00,68.22,68.25,68.19,68.2,28997.0,61.7207,61.7478,61.6935,61.7026,28997.0
2022-06-02 15:10:00,68.19,68.25,68.18,68.23,25702.0,61.6935,61.7478,61.6845,61.7297,25702.0
2022-06-02 15:15:00,68.24,68.36,68.24,68.34,33664.0,61.7388,61.8473,61.7388,61.8292,33664.0
2022-06-02 15:20:00,68.34,68.43,68.32,68.42,33578.0,61.8292,61.9107,61.8112,61.9016,33578.0
2022-06-02 15:25:00,68.42,68.46,68.34,68.42,37471.0,61.9016,61.9378,61.8292,61.9016,37471.0
2022-06-02 15:30:00,68.42,68.47,68.38,68.47,46405.0,61.9016,61.9469,61.8654,61.9469,46405.0
2022-06-02 15:35:00,68.47,68.52,68.45,68.52,46702.0,61.9469,61.9921,61.9288,61.9921,46702.0
2022-06-02 15:40:00,68.53,68.58,68.51,68.53,62896.0,62.0011,62.0464,61.9831,62.0011,62896.0
2022-06-02 15:45:00,68.53,68.58,68.49,68.52,96752.0,62.0011,62.0464,61.965,61.9921,96752.0
2022-06-02 15:50:00,68.54,68.57,68.48,68.5,97806.0,62.0102,62.0373,61.9559,61.974,97806.0
2022-06-02 15:55:00,68.5,68.7,68.49,68.68,192534.0,61.974,62.155,61.965,62.1369,192534.0
2022-06-03 09:30:00,68.66,69.04,68.66,68.77,49365.0,62.1188,62.4626,62.1188,62.2183,49365.0
2022-06-03 09:35:00,68.76,68.81,68.61,68.61,13209.0,62.2092,62.2545,62.0735,62.0735,13209.0
2022-06-03 09:40:00,68.59,68.79,68.59,68.72,10939.0,62.0554,62.2364,62.0554,62.173,10939.0
2022-06-03 09:45:00,68.72,68.74,68.41,68.44,19949.0,62.173,62.1911,61.8926,61.9197,19949.0
2022-06-03 09:50:00,68.46,68.48,68.36,68.36,9327.0,61.9378,61.9559,61.8473,61.8473,9327.0
2022-06-03 09:55:00,68.34,68.34,68.12,68.13,16066.0,61.8292,61.8292,61.6302,61.6393,16066.0
2022-06-03 10:00:00,68.12,68.18,68.06,68.11,202524.0,61.6302,61.6845,61.5759,61.6212,202524.0
2022-06-03 10:05:00,68.09,68.29,68.04,68.18,24838.0,61.6031,61.784,61.5578,61.6845,24838.0
2022-06-03 10:10:00,68.15,68.29,68.09,68.11,24238.0,61.6573,61.784,61.6031,61.6212,24238.0
2022-06-03 10:15:00,68.07,68.2,67.99,68.08,19670.0,61.585,61.7026,61.5126,61.594,19670.0
2022-06-03 10:20:00,68.07,68.09,67.9,68.0,25104.0,61.585,61.6031,61.4312,61.5216,25104.0
2022-06-03 10:25:00,67.98,68.09,67.96,68.04,22295.0,61.5035,61.6031,61.4855,61.5578,22295.0
2022-06-03 10:30:00,68.02,68.04,67.9,68.0,29558.0,61.5397,61.5578,61.4312,61.5216,29558.0
2022-06-03 10:35:00,68.01,68.01,67.85,67.86,13465.0,61.5307,61.5307,61.3859,61.395,13465.0
2022-06-03 10:40:00,67.87,67.89,67.8,67.87,15380.0,61.404,61.4221,61.3407,61.404,15380.0
2022-06-03 10:45:00,67.84,67.93,67.84,67.9,11073.0,61.3769,61.4583,61.3769,61.4312,11073.0
2022-06-03 10:50:00,67.9,68.02,67.9,67.99,14503.0,61.4312,61.5397,61.4312,61.5126,14503.0
2022-06-03 10:55:00,67.98,68.15,67.97,68.15,9184.0,61.5035,61.6573,61.4945,61.6573,9184.0
2022-06-03 11:00:00,68.16,68.29,68.14,68.15,24800.0,61.6664,61.784,61.6483,61.6573,24800.0
2022-06-03 11:05:00,68.15,68.15,68.07,68.09,8908.0,61.6573,61.6573,61.585,61.6031,8908.0
2022-06-03 11:10:00,68.09,68.19,68.07,68.19,16269.0,61.6031,61.6935,61.585,61.6935,16269.0
2022-06-03 11:15:00,68.18,68.19,68.09,68.12,20843.0,61.6845,61.6935,61.6031,61.6302,20843.0
2022-06-03 11:20:00,68.13,68.26,68.13,68.26,8816.0,61.6393,61.7569,61.6393,61.7569,8816.0
2022-06-03 11:25:00,68.24,68.26,68.12,68.22,15022.0,61.7388,61.7569,61.6302,61.7207,15022.0
2022-06-03 11:30:00,68.23,68.23,68.11,68.17,11037.0,61.7297,61.7297,61.6212,61.6754,11037.0
2022-06-03 11:35:00,68.18,68.26,68.18,68.23,20218.0,61.6845,61.7569,61.6845,61.7297,20218.0
2022-06-03 11:40:00,68.22,68.36,68.22,68.32,19225.0,61.7207,61.8473,61.7207,61.8112,19225.0
2022-06-03 11:45:00,68.3,68.3,68.09,68.09,8997.0,61.7931,61.7931,61.6031,61.6031,8997.0
2022-06-03 11:50:00,68.1,68.15,67.98,68.14,19554.0,61.6121,61.6573,61.5035,61.6483,19554.0
2022-06-03 11:55:00,68.14,68.23,68.13,68.22,7329.0,61.6483,61.7297,61.6393,61.7207,7329.0
2022-06-03 12:00:00,68.22,68.35,68.21,68.35,4470.0,61.7207,61.8383,61.7116,61.8383,4470.0
2022-06-03 12:05:00,68.36,68.37,68.26,68.29,13982.0,61.8473,61.8564,61.7569,61.784,13982.0
2022-06-03 12:10:00,68.3,68.31,68.26,68.29,9508.0,61.7931,61.8021,61.7569,61.784,9508.0
2022-06-03 12:15:00,68.28,68.37,68.27,68.29,31551.0,61.775,61.8564,61.7659,61.784,31551.0
2022-06-03 12:20:00,68.28,68.41,68.26,68.41,9951.0,61.775,61.8926,61.7569,61.8926,9951.0
2022-06-03 12:25:00,68.4,68.47,68.39,68.46,11950.0,61.8835,61.9469,61.8745,61.9378,11950.0
2022-06-03 12:30:00,68.45,68.45,68.38,68.44,16410.0,61.9288,61.9288,61.8654,61.9197,16410.0
2022-06-03 12:35:00,68.45,68.58,68.44,68.57,5492.0,61.9288,62.0464,61.9197,62.0373,5492.0
2022-06-03 12:40:00,68.57,68.58,68.46,68.51,7277.0,62.0373,62.0464,61.9378,61.9831,7277.0
2022-06-03 12:45:00,68.51,68.53,68.49,68.51,6891.0,61.9831,62.0011,61.965,61.9831,6891.0
2022-06-03 12:50:00,68.5,68.59,68.49,68.58,5656.0,61.974,62.0554,61.965,62.0464,5656.0
2022-06-03 12:55:00,68.56,68.59,68.53,68.59,6402.0,62.0283,62.0554,62.0011,62.0554,6402.0
2022-06-03 13:00:00,68.6,68.71,68.6,68.71,10382.0,62.0645,62.164,62.0645,62.164,10382.0
2022-06-03 13:05:00,68.71,68.74,68.65,68.68,17669.0,62.164,62.1911,62.1097,62.1369,17669.0
2022-06-03 13:10:00,68.67,68.68,68.61,68.61,8261.0,62.1278,62.1369,62.0735,62.0735,8261.0
2022-06-03 13:15:00,68.62,68.66,68.5,68.52,10881.0,62.0826,62.1188,61.974,61.9921,10881.0
2022-06-03 13:20:00,68.52,68.67,68.52,68.66,13972.0,61.9921,62.1278,61.9921,62.1188,13972.0
2022-06-03 13:25:00,68.68,68.71,68.59,68.59,9865.0,62.1369,62.164,62.0554,62.0554,9865.0
2022-06-03 13:30:00,68.58,68.61,68.56,68.61,7697.0,62.0464,62.0735,62.0283,62.0735,7697.0
2022-06-03 13:35:00,68.62,68.67,68.62,68.66,11312.0,62.0826,62.1278,62.0826,62.1188,11312.0
2022-06-03 13:40:00,68.65,68.68,68.62,68.66,9899.0,62.1097,62.1369,62.0826,62.1188,9899.0
2022-06-03 13:45:00,68.65,68.67,68.61,68.67,12955.0,62.1097,62.1278,62.0735,62.1278,12955.0
2022-06-03 13:50:00,68.67,68.68,68.55,68.6,25519.0,62.1278,62.1369,62.0192,62.0645,25519.0
2022-06-03 13:55:00,68.6,68.65,68.58,68.59,11633.0,62.0645,62.1097,62.0464,62.0554,11633.0
2022-06-03 14:00:00,68.58,68.62,68.56,68.56,12889.0,62.0464,62.0826,62.0283,62.0283,12889.0
2022-06-03 14:05:00,68.56,68.68,68.56,68.61,13952.0,62.0283,62.1369,62.0283,62.0735,13952.0
2022-06-03 14:10:00,68.63,68.72,68.62,68.68,7694.0,62.0916,62.173,62.0826,62.1369,7694.0
2022-06-03 14:15:00,68.68,68.79,68.68,68.78,37810.0,62.1369,62.2364,62.1369,62.2273,37810.0
2022-06-03 14:20:00,68.77,68.8,68.71,68.74,14595.0,62.2183,62.2454,62.164,62.1911,14595.0
2022-06-03 14:25:00,68.73,68.79,68.72,68.79,12346.0,62.1821,62.2364,62.173,62.2364,12346.0
2022-06-03 14:30:00,68.78,68.78,68.73,68.77,9082.0,62.2273,62.2273,62.1821,62.2183,9082.0
2022-06-03 14:35:00,68.8,68.81,68.58,68.6,33708.0,62.2454,62.2545,62.0464,62.0645,33708.0
2022-06-03 14:40:00,68.59,68.66,68.55,68.64,14313.0,62.0554,62.1188,62.0192,62.1007,14313.0
2022-06-03 14:45:00,68.64,68.74,68.63,68.7,7998.0,62.1007,62.1911,62.0916,62.155,7998.0
2022-06-03 14:50:00,68.71,68.72,68.68,68.71,8186.0,62.164,62.173,62.1369,62.164,8186.0
2022-06-03 14:55:00,68.7,68.76,68.69,68.75,10622.0,62.155,62.2092,62.1459,62.2002,10622.0
2022-06-03 15:00:00,68.75,68.79,68.69,68.79,14768.0,62.2002,62.2364,62.1459,62.2364,14768.0
2022-06-03 15:05:00,68.78,68.78,68.63,68.65,15106.0,62.2273,62.2273,62.0916,62.1097,15106.0
2022-06-03 15:10:00,68.65,68.7,68.56,68.56,17100.0,62.1097,62.155,62.0283,62.0283,17100.0
2022-06-03 15:15:00,68.56,68.56,68.49,68.52,19712.0,62.0283,62.0283,61.965,61.9921,19712.0
2022-06-03 15:20:00,68.54,68.6,68.52,68.55,12081.0,62.0102,62.0645,61.9921,62.0192,12081.0
2022-06-03 15:25:00,68.56,68.65,68.55,68.65,14708.0,62.0283,62.1097,62.0192,62.1097,14708.0
2022-06-03 15:30:00,68.64,68.64,68.55,68.56,20170.0,62.1007,62.1007,62.0192,62.0283,20170.0
2022-06-03 15:35:00,68.57,68.62,68.49,68.52,22120.0,62.0373,62.0826,61.965,61.9921,22120.0
2022-06-03 15:40:00,68.52,68.56,68.46,68.47,33656.0,61.9921,62.0283,61.9378,61.9469,33656.0
2022-06-03 15:45:00,68.47,68.47,68.38,68.41,33976.0,61.9469,61.9469,61.8654,61.8926,33976.0
2022-06-03 15:50:00,68.4,68.49,68.29,68.48,47679.0,61.8835,61.965,61.784,61.9559,47679.0
2022-06-03 15:55:00,68.49,68.5,68.35,68.4,116885.0,61.965,61.974,61.8383,61.8835,116885.0
2022-06-06 09:30:00,68.71,68.87,68.49,68.85,44679.0,62.164,62.3088,61.965,62.2907,44679.0
2022-06-06 09:35:00,68.85,68.86,68.59,68.8,14924.0,62.2907,62.2997,62.0554,62.2454,14924.0
2022-06-06 09:40:00,68.78,68.94,68.71,68.73,36679.0,62.2273,62.3721,62.164,62.1821,36679.0
2022-06-06 09:45:00,68.74,68.87,68.68,68.69,34934.0,62.1911,62.3088,62.1369,62.1459,34934.0
2022-06-06 09:50:00,68.71,68.85,68.67,68.72,16498.0,62.164,62.2907,62.1278,62.173,16498.0
2022-06-06 09:55:00,68.7,68.93,68.68,68.79,14295.0,62.155,62.363,62.1369,62.2364,14295.0
2022-06-06 10:00:00,68.79,68.89,68.69,68.78,19681.0,62.2364,62.3268,62.1459,62.2273,19681.0
2022-06-06 10:05:00,68.77,68.81,68.7,68.78,16702.0,62.2183,62.2545,62.155,62.2273,16702.0
2022-06-06 10:10:00,68.79,68.84,68.78,68.81,21787.0,62.2364,62.2816,62.2273,62.2545,21787.0
2022-06-06 10:15:00,68.81,68.81,68.73,68.81,19395.0,62.2545,62.2545,62.1821,62.2545,19395.0
2022-06-06 10:20:00,68.82,68.92,68.78,68.81,14659.0,62.2635,62.354,62.2273,62.2545,14659.0
2022-06-06 10:25:00,68.8,68.8,68.67,68.71,20036.0,62.2454,62.2454,62.1278,62.164,20036.0
2022-06-06 10:30:00,68.65,68.74,68.61,68.66,8674.0,62.1097,62.1911,62.0735,62.1188,8674.0
2022-06-06 10:35:00,68.66,68.66,68.55,68.56,15560.0,62.1188,62.1188,62.0192,62.0283,15560.0
2022-06-06 10:40:00,68.58,68.7,68.57,68.65,17651.0,62.0464,62.155,62.0373,62.1097,17651.0
2022-06-06 10:45:00,68.65,68.72,68.62,68.7,5812.0,62.1097,62.173,62.0826,62.155,5812.0
2022-06-06 10:50:00,68.69,68.78,68.69,68.74,12206.0,62.1459,62.2273,62.1459,62.1911,12206.0
2022-06-06 10:55:00,68.75,68.76,68.69,68.71,11909.0,62.2002,62.2092,62.1459,62.164,11909.0
2022-06-06 11:00:00,68.7,68.71,68.63,68.65,7867.0,62.155,62.164,62.0916,62.1097,7867.0
2022-06-06 11:05:00,68.65,68.7,68.64,68.66,18854.0,62.1097,62.155,62.1007,62.1188,18854.0
2022-06-06 11:10:00,68.67,68.7,68.55,68.58,21963.0,62.1278,62.155,62.0192,62.0464,21963.0
2022-06-06 11:15:00,68.58,68.61,68.4,68.41,14080.0,62.0464,62.0735,61.8835,61.8926,14080.0
2022-06-06 11:20:00,68.38,68.42,68.29,68.31,25117.0,61.8654,61.9016,61.784,61.8021,25117.0
2022-06-06 11:25:00,68.31,68.33,68.24,68.24,45171.0,61.8021,61.8202,61.7388,61.7388,45171.0
2022-06-06 11:30:00,68.21,68.28,68.2,68.24,28459.0,61.7116,61.775,61.7026,61.7388,28459.0
2022-06-06 11:35:00,68.24,68.24,68.13,68.14,14755.0,61.7388,61.7388,61.6393,61.6483,14755.0
2022-06-06 11:40:00,68.15,68.27,68.14,68.24,26060.0,61.6573,61.7659,61.6483,61.7388,26060.0
2022-06-06 11:45:00,68.25,68.3,68.23,68.23,13275.0,61.7478,61.7931,61.7297,61.7297,13275.0
2022-06-06 11:50:00,68.24,68.32,68.22,68.31,11880.0,61.7388,61.8112,61.7207,61.8021,11880.0
2022-06-06 11:55:00,68.31,68.42,68.3,68.4,8970.0,61.8021,61.9016,61.7931,61.8835,8970.0
2022-06-06 12:00:00,68.4,68.42,68.27,68.28,9371.0,61.8835,61.9016,61.7659,61.775,9371.0
2022-06-06 12:05:00,68.28,68.28,68.21,68.21,8594.0,61.775,61.775,61.7116,61.7116,8594.0
2022-06-06 12:10:00,68.22,68.25,68.2,68.23,10990.0,61.7207,61.7478,61.7026,61.7297,10990.0
2022-06-06 12:15:00,68.23,68.26,68.21,68.23,10470.0,61.7297,61.7569,61.7116,61.7297,10470.0
2022-06-06 12:20:00,68.23,68.24,68.2,68.21,12552.0,61.7297,61.7388,61.7026,61.7116,12552.0
2022-06-06 12:25:00,68.22,68.23,68.12,68.12,10569.0,61.7207,61.7297,61.6302,61.6302,10569.0
2022-06-06 12:30:00,68.13,68.19,68.12,68.17,12366.0,61.6393,61.6935,61.6302,61.6754,12366.0
2022-06-06 12:35:00,68.17,68.22,68.13,68.21,7225.0,61.6754,61.7207,61.6393,61.7116,7225.0
2022-06-06 12:40:00,68.2,68.24,68.19,68.22,8884.0,61.7026,61.7388,61.6935,61.7207,8884.0
2022-06-06 12:45:00,68.21,68.24,68.19,68.2,5252.0,61.7116,61.7388,61.6935,61.7026,5252.0
2022-06-06 12:50:00,68.2,68.24,68.15,68.19,9420.0,61.7026,61.7388,61.6573,61.6935,9420.0
2022-06-06 12:55:00,68.17,68.3,68.17,68.29,4968.0,61.6754,61.7931,61.6754,61.784,4968.0
2022-06-06 13:00:00,68.28,68.35,68.27,68.28,9497.0,61.775,61.8383,61.7659,61.775,9497.0
2022-06-06 13:05:00,68.29,68.42,68.29,68.38,11590.0,61.784,61.9016,61.784,61.8654,11590.0
2022-06-06 13:10:00,68.38,68.39,68.36,68.38,6406.0,61.8654,61.8745,61.8473,61.8654,6406.0
2022-06-06 13:15:00,68.37,68.42,68.32,68.41,11228.0,61.8564,61.9016,61.8112,61.8926,11228.0
2022-06-06 13:20:00,68.39,68.39,68.29,68.29,8268.0,61.8745,61.8745,61.784,61.784,8268.0
2022-06-06 13:25:00,68.28,68.3,68.26,68.29,5721.0,61.775,61.7931,61.7569,61.784,5721.0
2022-06-06 13:30:00,68.27,68.35,68.27,68.35,8146.0,61.7659,61.8383,61.7659,61.8383,8146.0
2022-06-06 13:35:00,68.35,68.42,68.34,68.4,15363.0,61.8383,61.9016,61.8292,61.8835,15363.0
2022-06-06 13:40:00,68.4,68.49,68.4,68.45,7388.0,61.8835,61.965,61.8835,61.9288,7388.0
2022-06-06 13:45:00,68.45,68.47,68.35,68.37,8236.0,61.9288,61.9469,61.8383,61.8564,8236.0
2022-06-06 13:50:00,68.38,68.43,68.35,68.36,9718.0,61.8654,61.9107,61.8383,61.8473,9718.0
2022-06-06 13:55:00,68.36,68.41,68.35,68.36,44114.0,61.8473,61.8926,61.8383,61.8473,44114.0
2022-06-06 14:00:00,68.36,68.46,68.35,68.4,11592.0,61.8473,61.9378,61.8383,61.8835,11592.0
2022-06-06 14:05:00,68.41,68.47,68.41,68.43,17694.0,61.8926,61.9469,61.8926,61.9107,17694.0
2022-06-06 14:10:00,68.42,68.51,68.42,68.48,9324.0,61.9016,61.9831,61.9016,61.9559,9324.0
2022-06-06 14:15:00,68.48,68.52,68.47,68.52,8309.0,61.9559,61.9921,61.9469,61.9921,8309.0
2022-06-06 14:20:00,68.53,68.57,68.47,68.51,9648.0,62.0011,62.0373,61.9469,61.9831,9648.0
2022-06-06 14:25:00,68.49,68.49,68.41,68.45,7222.0,61.965,61.965,61.8926,61.9288,7222.0
2022-06-06 14:30:00,68.45,68.48,68.41,68.48,12764.0,61.9288,61.9559,61.8926,61.9559,12764.0
2022-06-06 14:35:00,68.46,68.54,68.45,68.53,27536.0,61.9378,62.0102,61.9288,62.0011,27536.0
2022-06-06 14:40:00,68.54,68.57,68.51,68.57,12376.0,62.0102,62.0373,61.9831,62.0373,12376.0
2022-06-06 14:45:00,68.58,68.6,68.56,68.58,10355.0,62.0464,62.0645,62.0283,62.0464,10355.0
2022-06-06 14:50:00,68.57,68.62,68.5,68.62,9563.0,62.0373,62.0826,61.974,62.0826,9563.0
2022-06-06 14:55:00,68.61,68.67,68.56,68.67,15194.0,62.0735,62.1278,62.0283,62.1278,15194.0
2022-06-06 15:00:00,68.67,68.7,68.65,68.65,23589.0,62.1278,62.155,62.1097,62.1097,23589.0
2022-06-06 15:05:00,68.64,68.65,68.62,68.64,10540.0,62.1007,62.1097,62.0826,62.1007,10540.0
2022-06-06 15:10:00,68.64,68.69,68.63,68.66,11293.0,62.1007,62.1459,62.0916,62.1188,11293.0
2022-06-06 15:15:00,68.66,68.67,68.62,68.64,14205.0,62.1188,62.1278,62.0826,62.1007,14205.0
2022-06-06 15:20:00,68.63,68.72,68.6,68.68,23176.0,62.0916,62.173,62.0645,62.1369,23176.0
2022-06-06 15:25:00,68.68,68.72,68.62,68.65,19019.0,62.1369,62.173,62.0826,62.1097,19019.0
2022-06-06 15:30:00,68.64,68.7,68.61,68.61,22961.0,62.1007,62.155,62.0735,62.0735,22961.0
2022-06-06 15:35:00,68.61,68.7,68.59,68.63,41604.0,62.0735,62.155,62.0554,62.0916,41604.0
2022-06-06 15:40:00,68.63,68.71,68.58,68.7,22623.0,62.0916,62.164,62.0464,62.155,22623.0
2022-06-06 15:45:00,68.7,68.71,68.58,68.65,25866.0,62.155,62.164,62.0464,62.1097,25866.0
2022-06-06 15:50:00,68.65,68.77,68.65,68.76,51420.0,62.1097,62.2183,62.1097,62.2092,51420.0
2022-06-06 15:55:00,68.75,68.84,68.73,68.81,156293.0,62.2002,62.2816,62.1821,62.2545,156293.0
2022-06-07 09:30:00,68.07,69.09,68.03,68.54,106941.0,61.585,62.5078,61.5488,62.0102,106941.0
2022-06-07 09:35:00,68.53,68.6,68.18,68.26,13394.0,62.0011,62.0645,61.6845,61.7569,13394.0
2022-06-07 09:40:00,68.25,68.38,68.19,68.28,19708.0,61.7478,61.8654,61.6935,61.775,19708.0
2022-06-07 09:45:00,68.31,68.38,68.24,68.24,30154.0,61.8021,61.8654,61.7388,61.7388,30154.0
2022-06-07 09:50:00,68.22,68.35,68.19,68.33,17911.0,61.7207,61.8383,61.6935,61.8202,17911.0
2022-06-07 09:55:00,68.34,68.36,68.1,68.11,21206.0,61.8292,61.8473,61.6121,61.6212,21206.0
2022-06-07 10:00:00,68.08,68.11,68.0,68.1,23015.0,61.594,61.6212,61.5216,61.6121,23015.0
2022-06-07 10:05:00,68.11,68.21,68.1,68.16,15065.0,61.6212,61.7116,61.6121,61.6664,15065.0
2022-06-07 10:10:00,68.16,68.16,68.09,68.16,8576.0,61.6664,61.6664,61.6031,61.6664,8576.0
2022-06-07 10:15:00,68.18,68.23,68.1,68.19,12305.0,61.6845,61.7297,61.6121,61.6935,12305.0
2022-06-07 10:20:00,68.2,68.2,68.13,68.14,10148.0,61.7026,61.7026,61.6393,61.6483,10148.0
2022-06-07 10:25:00,68.16,68.35,68.16,68.31,16496.0,61.6664,61.8383,61.6664,61.8021,16496.0
2022-06-07 10:30:00,68.3,68.55,68.3,68.45,17557.0,61.7931,62.0192,61.7931,61.9288,17557.0
2022-06-07 10:35:00,68.45,68.56,68.42,68.51,13308.0,61.9288,62.0283,61.9016,61.9831,13308.0
2022-06-07 10:40:00,68.5,68.51,68.45,68.45,13201.0,61.974,61.9831,61.9288,61.9288,13201.0
2022-06-07 10:45:00,68.42,68.45,68.35,68.39,10872.0,61.9016,61.9288,61.8383,61.8745,10872.0
2022-06-07 10:50:00,68.39,68.5,68.38,68.49,9838.0,61.8745,61.974,61.8654,61.965,9838.0
2022-06-07 10:55:00,68.51,68.52,68.37,68.4,16280.0,61.9831,61.9921,61.8564,61.8835,16280.0
2022-06-07 11:00:00,68.41,68.43,68.33,68.38,27519.0,61.8926,61.9107,61.8202,61.8654,27519.0
2022-06-07 11:05:00,68.39,68.45,68.36,68.45,34373.0,61.8745,61.9288,61.8473,61.9288,34373.0
2022-06-07 11:10:00,68.45,68.52,68.41,68.41,19586.0,61.9288,61.9921,61.8926,61.8926,19586.0
2022-06-07 11:15:00,68.41,68.49,68.41,68.48,19559.0,61.8926,61.965,61.8926,61.9559,19559.0
2022-06-07 11:20:00,68.47,68.55,68.46,68.51,96221.0,61.9469,62.0192,61.9378,61.9831,96221.0
2022-06-07 11:25:00,68.5,68.56,68.49,68.55,32840.0,61.974,62.0283,61.965,62.0192,32840.0
2022-06-07 11:30:00,68.54,68.63,68.51,68.6,24627.0,62.0102,62.0916,61.9831,62.0645,24627.0
2022-06-07 11:35:00,68.61,68.64,68.57,68.62,30995.0,62.0735,62.1007,62.0373,62.0826,30995.0
2022-06-07 11:40:00,68.64,68.7,68.64,68.67,15084.0,62.1007,62.155,62.1007,62.1278,15084.0
2022-06-07 11:45:00,68.67,68.67,68.53,68.54,49421.0,62.1278,62.1278,62.0011,62.0102,49421.0
2022-06-07 11:50:00,68.54,68.61,68.53,68.55,22718.0,62.0102,62.0735,62.0011,62.0192,22718.0
2022-06-07 11:55:00,68.56,68.63,68.54,68.62,13556.0,62.0283,62.0916,62.0102,62.0826,13556.0
2022-06-07 12:00:00,68.61,68.72,68.61,68.69,33681.0,62.0735,62.173,62.0735,62.1459,33681.0
2022-06-07 12:05:00,68.69,68.74,68.66,68.68,24654.0,62.1459,62.1911,62.1188,62.1369,24654.0
2022-06-07 12:10:00,68.7,68.79,68.7,68.72,11615.0,62.155,62.2364,62.155,62.173,11615.0
2022-06-07 12:15:00,68.72,68.72,68.59,68.59,12906.0,62.173,62.173,62.0554,62.0554,12906.0
2022-06-07 12:20:00,68.58,68.68,68.58,68.68,8159.0,62.0464,62.1369,62.0464,62.1369,8159.0
2022-06-07 12:25:00,68.71,68.74,68.67,68.73,9674.0,62.164,62.1911,62.1278,62.1821,9674.0
2022-06-07 12:30:00,68.72,68.76,68.7,68.73,10409.0,62.173,62.2092,62.155,62.1821,10409.0
2022-06-07 12:35:00,68.74,68.84,68.74,68.79,7176.0,62.1911,62.2816,62.1911,62.2364,7176.0
2022-06-07 12:40:00,68.79,68.89,68.79,68.8,9274.0,62.2364,62.3268,62.2364,62.2454,9274.0
2022-06-07 12:45:00,68.81,68.85,68.79,68.82,7627.0,62.2545,62.2907,62.2364,62.2635,7627.0
2022-06-07 12:50:00,68.83,68.84,68.79,68.81,5792.0,62.2726,62.2816,62.2364,62.2545,5792.0
2022-06-07 12:55:00,68.81,68.87,68.8,68.87,10232.0,62.2545,62.3088,62.2454,62.3088,10232.0
2022-06-07 13:00:00,68.85,68.94,68.81,68.92,10292.0,62.2907,62.3721,62.2545,62.354,10292.0
2022-06-07 13:05:00,68.95,68.95,68.86,68.87,9239.0,62.3811,62.3811,62.2997,62.3088,9239.0
2022-06-07 13:10:00,68.89,68.93,68.88,68.93,6082.0,62.3268,62.363,62.3178,62.363,6082.0
2022-06-07 13:15:00,68.97,69.0,68.94,69.0,6528.0,62.3992,62.4264,62.3721,62.4264,6528.0
2022-06-07 13:20:00,68.98,69.0,68.95,68.98,27462.0,62.4083,62.4264,62.3811,62.4083,27462.0
2022-06-07 13:25:00,68.98,68.99,68.95,68.99,7476.0,62.4083,62.4173,62.3811,62.4173,7476.0
2022-06-07 13:30:00,69.0,69.01,68.96,68.96,6469.0,62.4264,62.4354,62.3902,62.3902,6469.0
2022-06-07 13:35:00,68.98,69.0,68.91,68.95,6162.0,62.4083,62.4264,62.3449,62.3811,6162.0
2022-06-07 13:40:00,68.97,69.0,68.95,69.0,6760.0,62.3992,62.4264,62.3811,62.4264,6760.0
2022-06-07 13:45:00,69.0,69.0,68.95,68.95,10821.0,62.4264,62.4264,62.3811,62.3811,10821.0
2022-06-07 13:50:00,68.95,69.01,68.95,68.96,10081.0,62.3811,62.4354,62.3811,62.3902,10081.0
2022-06-07 13:55:00,68.97,68.99,68.93,68.96,6646.0,62.3992,62.4173,62.363,62.3902,6646.0
2022-06-07 14:00:00,68.95,69.01,68.95,69.01,13143.0,62.3811,62.4354,62.3811,62.4354,13143.0
2022-06-07 14:05:00,69.0,69.12,68.99,69.09,11545.0,62.4264,62.5349,62.4173,62.5078,11545.0
2022-06-07 14:10:00,69.1,69.11,69.06,69.1,8787.0,62.5168,62.5259,62.4807,62.5168,8787.0
2022-06-07 14:15:00,69.1,69.11,69.02,69.02,11328.0,62.5168,62.5259,62.4445,62.4445,11328.0
2022-06-07 14:20:00,69.04,69.1,69.01,69.02,13394.0,62.4626,62.5168,62.4354,62.4445,13394.0
2022-06-07 14:25:00,69.01,69.06,69.0,69.04,35123.0,62.4354,62.4807,62.4264,62.4626,35123.0
2022-06-07 14:30:00,69.04,69.04,68.96,69.01,10903.0,62.4626,62.4626,62.3902,62.4354,10903.0
2022-06-07 14:35:00,69.06,69.11,69.02,69.11,32399.0,62.4807,62.5259,62.4445,62.5259,32399.0
2022-06-07 14:40:00,69.1,69.1,69.07,69.09,6232.0,62.5168,62.5168,62.4897,62.5078,6232.0
2022-06-07 14:45:00,69.07,69.07,68.93,68.94,6581.0,62.4897,62.4897,62.363,62.3721,6581.0
2022-06-07 14:50:00,68.94,68.96,68.88,68.91,9245.0,62.3721,62.3902,62.3178,62.3449,9245.0
2022-06-07 14:55:00,68.92,69.02,68.92,69.02,8434.0,62.354,62.4445,62.354,62.4445,8434.0
2022-06-07 15:00:00,69.0,69.08,68.99,69.06,9678.0,62.4264,62.4987,62.4173,62.4807,9678.0
2022-06-07 15:05:00,69.07,69.07,69.0,69.01,9994.0,62.4897,62.4897,62.4264,62.4354,9994.0
2022-06-07 15:10:00,69.0,69.04,69.0,69.0,11025.0,62.4264,62.4626,62.4264,62.4264,11025.0
2022-06-07 15:15:00,69.01,69.08,69.01,69.05,7607.0,62.4354,62.4987,62.4354,62.4716,7607.0
2022-06-07 15:20:00,69.06,69.1,69.05,69.09,8977.0,62.4807,62.5168,62.4716,62.5078,8977.0
2022-06-07 15:25:00,69.11,69.14,69.09,69.13,13341.0,62.5259,62.553,62.5078,62.544,13341.0
2022-06-07 15:30:00,69.13,69.18,69.1,69.16,18247.0,62.544,62.5892,62.5168,62.5711,18247.0
2022-06-07 15:35:00,69.17,69.19,69.1,69.14,34121.0,62.5802,62.5983,62.5168,62.553,34121.0
2022-06-07 15:40:00,69.14,69.17,69.09,69.15,41439.0,62.553,62.5802,62.5078,62.5621,41439.0
2022-06-07 15:45:00,69.14,69.17,69.1,69.13,44482.0,62.553,62.5802,62.5168,62.544,44482.0
2022-06-07 15:50:00,69.12,69.26,69.1,69.24,64115.0,62.5349,62.6616,62.5168,62.6435,64115.0
2022-06-07 15:55:00,69.23,69.28,69.13,69.14,178394.0,62.6345,62.6797,62.544,62.553,178394.0
2022-06-08 09:30:00,69.13,69.39,69.03,69.31,52317.0,62.544,62.7792,62.4535,62.7068,52317.0
2022-06-08 09:35:00,69.32,69.38,68.88,68.89,20778.0,62.7159,62.7702,62.3178,62.3268,20778.0
2022-06-08 09:40:00,68.84,68.91,68.51,68.73,17010.0,62.2816,62.3449,61.9831,62.1821,17010.0
2022-06-08 09:45:00,68.73,68.89,68.66,68.75,18711.0,62.1821,62.3268,62.1188,62.2002,18711.0
2022-06-08 09:50:00,68.75,68.95,68.75,68.92,12163.0,62.2002,62.3811,62.2002,62.354,12163.0
2022-06-08 09:55:00,68.95,68.96,68.59,68.7,18491.0,62.3811,62.3902,62.0554,62.155,18491.0
2022-06-08 10:00:00,68.72,68.9,68.71,68.84,8433.0,62.173,62.3359,62.164,62.2816,8433.0
2022-06-08 10:05:00,68.85,68.96,68.85,68.96,12350.0,62.2907,62.3902,62.2907,62.3902,12350.0
2022-06-08 10:10:00,68.96,68.96,68.8,68.85,7849.0,62.3902,62.3902,62.2454,62.2907,7849.0
2022-06-08 10:15:00,68.83,68.84,68.71,68.84,10962.0,62.2726,62.2816,62.164,62.2816,10962.0
2022-06-08 10:20:00,68.85,68.95,68.81,68.81,9096.0,62.2907,62.3811,62.2545,62.2545,9096.0
2022-06-08 10:25:00,68.81,68.9,68.76,68.81,13424.0,62.2545,62.3359,62.2092,62.2545,13424.0
2022-06-08 10:30:00,68.82,68.85,68.74,68.75,12557.0,62.2635,62.2907,62.1911,62.2002,12557.0
2022-06-08 10:35:00,68.74,68.83,68.74,68.81,7155.0,62.1911,62.2726,62.1911,62.2545,7155.0
2022-06-08 10:40:00,68.81,68.85,68.73,68.81,13373.0,62.2545,62.2907,62.1821,62.2545,13373.0
2022-06-08 10:45:00,68.81,68.91,68.8,68.89,7133.0,62.2545,62.3449,62.2454,62.3268,7133.0
2022-06-08 10:50:00,68.89,68.97,68.86,68.96,8046.0,62.3268,62.3992,62.2997,62.3902,8046.0
2022-06-08 10:55:00,68.95,68.98,68.84,68.92,8198.0,62.3811,62.4083,62.2816,62.354,8198.0
2022-06-08 11:00:00,68.9,68.98,68.86,68.98,4973.0,62.3359,62.4083,62.2997,62.4083,4973.0
2022-06-08 11:05:00,68.97,68.98,68.91,68.96,8238.0,62.3992,62.4083,62.3449,62.3902,8238.0
2022-06-08 11:10:00,68.96,69.01,68.93,68.98,10223.0,62.3902,62.4354,62.363,62.4083,10223.0
2022-06-08 11:15:00,69.0,69.04,68.98,69.03,10218.0,62.4264,62.4626,62.4083,62.4535,10218.0
2022-06-08 11:20:00,69.03,69.09,69.03,69.05,9474.0,62.4535,62.5078,62.4535,62.4716,9474.0
2022-06-08 11:25:00,69.03,69.07,69.02,69.06,14220.0,62.4535,62.4897,62.4445,62.4807,14220.0
2022-06-08 11:30:00,69.04,69.11,69.04,69.06,40795.0,62.4626,62.5259,62.4626,62.4807,40795.0
2022-06-08 11:35:00,69.06,69.21,69.02,69.2,13658.0,62.4807,62.6164,62.4445,62.6073,13658.0
2022-06-08 11:40:00,69.2,69.24,69.18,69.18,12396.0,62.6073,62.6435,62.5892,62.5892,12396.0
2022-06-08 11:45:00,69.19,69.24,69.14,69.24,7180.0,62.5983,62.6435,62.553,62.6435,7180.0
2022-06-08 11:50:00,69.23,69.24,69.16,69.22,5620.0,62.6345,62.6435,62.5711,62.6254,5620.0
2022-06-08 11:55:00,69.2,69.28,69.18,69.28,11283.0,62.6073,62.6797,62.5892,62.6797,11283.0
2022-06-08 12:00:00,69.28,69.35,69.27,69.3,24928.0,62.6797,62.743,62.6706,62.6978,24928.0
2022-06-08 12:05:00,69.31,69.31,69.16,69.23,6307.0,62.7068,62.7068,62.5711,62.6345,6307.0
2022-06-08 12:10:00,69.22,69.31,69.22,69.3,4589.0,62.6254,62.7068,62.6254,62.6978,4589.0
2022-06-08 12:15:00,69.29,69.29,69.23,69.28,19928.0,62.6887,62.6887,62.6345,62.6797,19928.0
2022-06-08 12:20:00,69.27,69.27,69.18,69.2,7769.0,62.6706,62.6706,62.5892,62.6073,7769.0
2022-06-08 12:25:00,69.21,69.24,69.17,69.23,5840.0,62.6164,62.6435,62.5802,62.6345,5840.0
2022-06-08 12:30:00,69.24,69.26,69.19,69.23,5878.0,62.6435,62.6616,62.5983,62.6345,5878.0
2022-06-08 12:35:00,69.21,69.26,69.2,69.21,7266.0,62.6164,62.6616,62.6073,62.6164,7266.0
2022-06-08 12:40:00,69.19,69.21,69.15,69.17,7636.0,62.5983,62.6164,62.5621,62.5802,7636.0
2022-06-08 12:45:00,69.16,69.22,69.15,69.2,4994.0,62.5711,62.6254,62.5621,62.6073,4994.0
2022-06-08 12:50:00,69.19,69.19,69.13,69.16,9330.0,62.5983,62.5983,62.544,62.5711,9330.0
2022-06-08 12:55:00,69.15,69.19,69.12,69.18,15055.0,62.5621,62.5983,62.5349,62.5892,15055.0
2022-06-08 13:00:00,69.18,69.18,69.06,69.06,12490.0,62.5892,62.5892,62.4807,62.4807,12490.0
2022-06-08 13:05:00,69.07,69.14,69.07,69.14,10145.0,62.4897,62.553,62.4897,62.553,10145.0
2022-06-08 13:10:00,69.14,69.14,69.06,69.1,8167.0,62.553,62.553,62.4807,62.5168,8167.0
2022-06-08 13:15:00,69.1,69.15,69.07,69.14,13214.0,62.5168,62.5621,62.4897,62.553,13214.0
2022-06-08 13:20:00,69.13,69.18,69.12,69.18,8388.0,62.544,62.5892,62.5349,62.5892,8388.0
2022-06-08 13:25:00,69.18,69.18,69.12,69.13,9754.0,62.5892,62.5892,62.5349,62.544,9754.0
2022-06-08 13:30:00,69.12,69.16,69.02,69.06,16539.0,62.5349,62.5711,62.4445,62.4807,16539.0
2022-06-08 13:35:00,69.04,69.1,69.03,69.08,19349.0,62.4626,62.5168,62.4535,62.4987,19349.0
2022-06-08 13:40:00,69.07,69.16,69.07,69.14,17119.0,62.4897,62.5711,62.4897,62.553,17119.0
2022-06-08 13:45:00,69.14,69.24,69.13,69.2,20884.0,62.553,62.6435,62.544,62.6073,20884.0
2022-06-08 13:50:00,69.2,69.21,69.15,69.17,21202.0,62.6073,62.6164,62.5621,62.5802,21202.0
2022-06-08 13:55:00,69.16,69.17,69.04,69.06,42283.0,62.5711,62.5802,62.4626,62.4807,42283.0
2022-06-08 14:00:00,69.06,69.07,69.01,69.04,17164.0,62.4807,62.4897,62.4354,62.4626,17164.0
2022-06-08 14:05:00,69.04,69.1,69.04,69.09,12432.0,62.4626,62.5168,62.4626,62.5078,12432.0
2022-06-08 14:10:00,69.09,69.1,69.03,69.07,20744.0,62.5078,62.5168,62.4535,62.4897,20744.0
2022-06-08 14:15:00,69.06,69.11,69.04,69.08,16504.0,62.4807,62.5259,62.4626,62.4987,16504.0
2022-06-08 14:20:00,69.09,69.17,69.08,69.15,48570.0,62.5078,62.5802,62.4987,62.5621,48570.0
2022-06-08 14:25:00,69.14,69.16,69.02,69.08,16871.0,62.553,62.5711,62.4445,62.4987,16871.0
2022-06-08 14:30:00,69.08,69.15,69.07,69.15,11024.0,62.4987,62.5621,62.4897,62.5621,11024.0
2022-06-08 14:35:00,69.15,69.22,69.11,69.21,12968.0,62.5621,62.6254,62.5259,62.6164,12968.0
2022-06-08 14:40:00,69.24,69.37,69.22,69.32,14656.0,62.6435,62.7611,62.6254,62.7159,14656.0
2022-06-08 14:45:00,69.33,69.35,69.26,69.26,12432.0,62.7249,62.743,62.6616,62.6616,12432.0
2022-06-08 14:50:00,69.26,69.29,69.21,69.22,17297.0,62.6616,62.6887,62.6164,62.6254,17297.0
2022-06-08 14:55:00,69.23,69.27,69.19,69.2,26317.0,62.6345,62.6706,62.5983,62.6073,26317.0
2022-06-08 15:00:00,69.2,69.21,69.13,69.19,10935.0,62.6073,62.6164,62.544,62.5983,10935.0
2022-06-08 15:05:00,69.19,69.19,69.12,69.15,120089.0,62.5983,62.5983,62.5349,62.5621,120089.0
2022-06-08 15:10:00,69.15,69.19,69.13,69.17,7976.0,62.5621,62.5983,62.544,62.5802,7976.0
2022-06-08 15:15:00,69.17,69.24,69.17,69.23,15431.0,62.5802,62.6435,62.5802,62.6345,15431.0
2022-06-08 15:20:00,69.23,69.29,69.23,69.26,10626.0,62.6345,62.6887,62.6345,62.6616,10626.0
2022-06-08 15:25:00,69.25,69.29,69.23,69.26,22464.0,62.6526,62.6887,62.6345,62.6616,22464.0
2022-06-08 15:30:00,69.27,69.28,69.17,69.19,28108.0,62.6706,62.6797,62.5802,62.5983,28108.0
2022-06-08 15:35:00,69.18,69.2,69.13,69.15,35216.0,62.5892,62.6073,62.544,62.5621,35216.0
2022-06-08 15:40:00,69.15,69.16,69.09,69.1,49844.0,62.5621,62.5711,62.5078,62.5168,49844.0
2022-06-08 15:45:00,69.1,69.1,68.99,69.0,67224.0,62.5168,62.5168,62.4173,62.4264,67224.0
2022-06-08 15:50:00,69.0,69.05,68.78,68.88,161085.0,62.4264,62.4716,62.2273,62.3178,161085.0
2022-06-08 15:55:00,68.87,69.0,68.86,68.9,249818.0,62.3088,62.4264,62.2997,62.3359,249818.0
2022-06-09 09:30:00,69.1,69.19,68.83,69.19,107054.0,62.5168,62.5983,62.2726,62.5983,107054.0
2022-06-09 09:35:00,69.2,69.25,69.02,69.23,204198.0,62.6073,62.6526,62.4445,62.6345,204198.0
2022-06-09 09:40:00,69.25,69.48,69.18,69.31,42737.0,62.6526,62.8606,62.5892,62.7068,42737.0
2022-06-09 09:45:00,69.31,69.32,69.11,69.19,18225.0,62.7068,62.7159,62.5259,62.5983,18225.0
2022-06-09 09:50:00,69.21,69.49,69.18,69.36,26775.0,62.6164,62.8697,62.5892,62.7521,26775.0
2022-06-09 09:55:00,69.32,69.49,69.3,69.46,22623.0,62.7159,62.8697,62.6978,62.8425,22623.0
2022-06-09 10:00:00,69.45,69.48,69.18,69.21,42682.0,62.8335,62.8606,62.5892,62.6164,42682.0
2022-06-09 10:05:00,69.21,69.21,69.05,69.11,12295.0,62.6164,62.6164,62.4716,62.5259,12295.0
2022-06-09 10:10:00,69.09,69.11,68.83,68.85,121310.0,62.5078,62.5259,62.2726,62.2907,121310.0
2022-06-09 10:15:00,68.86,69.15,68.82,69.15,14140.0,62.2997,62.5621,62.2635,62.5621,14140.0
2022-06-09 10:20:00,69.13,69.15,69.08,69.11,8434.0,62.544,62.5621,62.4987,62.5259,8434.0
2022-06-09 10:25:00,69.09,69.09,68.89,69.0,10986.0,62.5078,62.5078,62.3268,62.4264,10986.0
2022-06-09 10:30:00,69.03,69.12,68.97,69.01,12550.0,62.4535,62.5349,62.3992,62.4354,12550.0
2022-06-09 10:35:00,69.03,69.08,69.01,69.06,7219.0,62.4535,62.4987,62.4354,62.4807,7219.0
2022-06-09 10:40:00,69.03,69.05,68.91,68.97,10571.0,62.4535,62.4716,62.3449,62.3992,10571.0
2022-06-09 10:45:00,68.98,68.98,68.89,68.91,7968.0,62.4083,62.4083,62.3268,62.3449,7968.0
2022-06-09 10:50:00,68.91,68.92,68.75,68.84,10064.0,62.3449,62.354,62.2002,62.2816,10064.0
2022-06-09 10:55:00,68.84,68.87,68.8,68.8,11191.0,62.2816,62.3088,62.2454,62.2454,11191.0
2022-06-09 11:00:00,68.81,68.84,68.69,68.7,9881.0,62.2545,62.2816,62.1459,62.155,9881.0
2022-06-09 11:05:00,68.7,68.77,68.66,68.7,13813.0,62.155,62.2183,62.1188,62.155,13813.0
2022-06-09 11:10:00,68.69,68.8,68.69,68.72,16275.0,62.1459,62.2454,62.1459,62.173,16275.0
2022-06-09 11:15:00,68.72,68.91,68.69,68.84,22185.0,62.173,62.3449,62.1459,62.2816,22185.0
2022-06-09 11:20:00,68.83,68.86,68.73,68.74,12674.0,62.2726,62.2997,62.1821,62.1911,12674.0
2022-06-09 11:25:00,68.74,68.82,68.72,68.79,34880.0,62.1911,62.2635,62.173,62.2364,34880.0
2022-06-09 11:30:00,68.78,68.83,68.64,68.65,18885.0,62.2273,62.2726,62.1007,62.1097,18885.0
2022-06-09 11:35:00,68.63,68.78,68.63,68.75,42246.0,62.0916,62.2273,62.0916,62.2002,42246.0
2022-06-09 11:40:00,68.76,68.95,68.76,68.88,11933.0,62.2092,62.3811,62.2092,62.3178,11933.0
2022-06-09 11:45:00,68.9,68.93,68.77,68.83,6660.0,62.3359,62.363,62.2183,62.2726,6660.0
2022-06-09 11:50:00,68.8,68.82,68.75,68.76,7467.0,62.2454,62.2635,62.2002,62.2092,7467.0
2022-06-09 11:55:00,68.76,68.85,68.76,68.84,5690.0,62.2092,62.2907,62.2092,62.2816,5690.0
2022-06-09 12:00:00,68.83,68.85,68.79,68.82,9497.0,62.2726,62.2907,62.2364,62.2635,9497.0
2022-06-09 12:05:00,68.8,68.8,68.72,68.76,4693.0,62.2454,62.2454,62.173,62.2092,4693.0
2022-06-09 12:10:00,68.75,68.75,68.66,68.69,9061.0,62.2002,62.2002,62.1188,62.1459,9061.0
2022-06-09 12:15:00,68.69,68.73,68.67,68.71,11522.0,62.1459,62.1821,62.1278,62.164,11522.0
2022-06-09 12:20:00,68.72,68.74,68.68,68.72,11716.0,62.173,62.1911,62.1369,62.173,11716.0
2022-06-09 12:25:00,68.71,68.75,68.68,68.72,12745.0,62.164,62.2002,62.1369,62.173,12745.0
2022-06-09 12:30:00,68.7,68.8,68.7,68.74,36420.0,62.155,62.2454,62.155,62.1911,36420.0
2022-06-09 12:35:00,68.74,68.87,68.73,68.84,22037.0,62.1911,62.3088,62.1821,62.2816,22037.0
2022-06-09 12:40:00,68.84,69.03,68.84,68.98,109871.0,62.2816,62.4535,62.2816,62.4083,109871.0
2022-06-09 12:45:00,68.98,68.99,68.86,68.88,6095.0,62.4083,62.4173,62.2997,62.3178,6095.0
2022-06-09 12:50:00,68.88,68.94,68.88,68.89,9342.0,62.3178,62.3721,62.3178,62.3268,9342.0
2022-06-09 12:55:00,68.89,68.97,68.86,68.96,7272.0,62.3268,62.3992,62.2997,62.3902,7272.0
2022-06-09 13:00:00,68.97,69.05,68.97,69.02,12959.0,62.3992,62.4716,62.3992,62.4445,12959.0
2022-06-09 13:05:00,69.02,69.06,68.96,68.97,14579.0,62.4445,62.4807,62.3902,62.3992,14579.0
2022-06-09 13:10:00,68.96,68.99,68.95,68.98,12217.0,62.3902,62.4173,62.3811,62.4083,12217.0
2022-06-09 13:15:00,68.99,69.01,68.92,68.94,10624.0,62.4173,62.4354,62.354,62.3721,10624.0
2022-06-09 13:20:00,68.93,68.94,68.86,68.87,8136.0,62.363,62.3721,62.2997,62.3088,8136.0
2022-06-09 13:25:00,68.86,68.88,68.75,68.76,11153.0,62.2997,62.3178,62.2002,62.2092,11153.0
2022-06-09 13:30:00,68.75,68.76,68.65,68.68,12463.0,62.2002,62.2092,62.1097,62.1369,12463.0
2022-06-09 13:35:00,68.68,68.69,68.62,68.68,16821.0,62.1369,62.1459,62.0826,62.1369,16821.0
2022-06-09 13:40:00,68.68,68.68,68.57,68.61,18383.0,62.1369,62.1369,62.0373,62.0735,18383.0
2022-06-09 13:45:00,68.63,68.86,68.63,68.86,28680.0,62.0916,62.2997,62.0916,62.2997,28680.0
2022-06-09 13:50:00,68.85,68.86,68.77,68.78,17778.0,62.2907,62.2997,62.2183,62.2273,17778.0
2022-06-09 13:55:00,68.77,68.87,68.76,68.86,8877.0,62.2183,62.3088,62.2092,62.2997,8877.0
2022-06-09 14:00:00,68.86,68.86,68.72,68.73,8929.0,62.2997,62.2997,62.173,62.1821,8929.0
2022-06-09 14:05:00,68.75,68.85,68.75,68.81,8723.0,62.2002,62.2907,62.2002,62.2545,8723.0
2022-06-09 14:10:00,68.82,68.84,68.77,68.8,11180.0,62.2635,62.2816,62.2183,62.2454,11180.0
2022-06-09 14:15:00,68.79,68.82,68.73,68.77,10832.0,62.2364,62.2635,62.1821,62.2183,10832.0
2022-06-09 14:20:00,68.77,68.8,68.7,68.7,9012.0,62.2183,62.2454,62.155,62.155,9012.0
2022-06-09 14:25:00,68.71,68.78,68.71,68.75,8597.0,62.164,62.2273,62.164,62.2002,8597.0
2022-06-09 14:30:00,68.75,68.75,68.69,68.75,9030.0,62.2002,62.2002,62.1459,62.2002,9030.0
2022-06-09 14:35:00,68.75,68.75,68.66,68.7,10239.0,62.2002,62.2002,62.1188,62.155,10239.0
2022-06-09 14:40:00,68.7,68.75,68.69,68.73,8160.0,62.155,62.2002,62.1459,62.1821,8160.0
2022-06-09 14:45:00,68.73,68.77,68.65,68.67,12540.0,62.1821,62.2183,62.1097,62.1278,12540.0
2022-06-09 14:50:00,68.68,68.74,68.67,68.73,7606.0,62.1369,62.1911,62.1278,62.1821,7606.0
2022-06-09 14:55:00,68.7,68.76,68.65,68.66,9490.0,62.155,62.2092,62.1097,62.1188,9490.0
2022-06-09 15:00:00,68.66,68.7,68.63,68.63,23345.0,62.1188,62.155,62.0916,62.0916,23345.0
2022-06-09 15:05:00,68.61,68.66,68.59,68.59,10042.0,62.0735,62.1188,62.0554,62.0554,10042.0
2022-06-09 15:10:00,68.62,68.64,68.57,68.59,15327.0,62.0826,62.1007,62.0373,62.0554,15327.0
2022-06-09 15:15:00,68.58,68.61,68.55,68.61,14866.0,62.0464,62.0735,62.0192,62.0735,14866.0
2022-06-09 15:20:00,68.62,68.64,68.52,68.62,14238.0,62.0826,62.1007,61.9921,62.0826,14238.0
2022-06-09 15:25:00,68.61,68.64,68.47,68.49,26415.0,62.0735,62.1007,61.9469,61.965,26415.0
2022-06-09 15:30:00,68.49,68.5,68.43,68.46,39293.0,61.965,61.974,61.9107,61.9378,39293.0
2022-06-09 15:35:00,68.46,68.53,68.4,68.43,25506.0,61.9378,62.0011,61.8835,61.9107,25506.0
2022-06-09 15:40:00,68.42,68.42,68.26,68.3,36677.0,61.9016,61.9016,61.7569,61.7931,36677.0
2022-06-09 15:45:00,68.3,68.31,68.08,68.11,45042.0,61.7931,61.8021,61.594,61.6212,45042.0
2022-06-09 15:50:00,68.1,68.12,67.98,68.02,53997.0,61.6121,61.6302,61.5035,61.5397,53997.0
2022-06-09 15:55:00,68.03,68.06,67.88,67.92,165546.0,61.5488,61.5759,61.4131,61.4493,165546.0
2022-06-10 09:30:00,67.28,67.85,67.28,67.47,78462.0,60.8702,61.3859,60.8702,61.0421,78462.0
2022-06-10 09:35:00,67.47,67.54,67.33,67.51,25873.0,61.0421,61.1055,60.9155,61.0783,25873.0
2022-06-10 09:40:00,67.5,67.58,67.24,67.31,39318.0,61.0693,61.1417,60.834,60.8974,39318.0
2022-06-10 09:45:00,67.27,67.77,67.22,67.76,54012.0,60.8612,61.3136,60.816,61.3045,54012.0
2022-06-10 09:50:00,67.73,67.86,67.68,67.75,26553.0,61.2774,61.395,61.2321,61.2955,26553.0
2022-06-10 09:55:00,67.76,67.78,67.67,67.78,21573.0,61.3045,61.3226,61.2231,61.3226,21573.0
2022-06-10 10:00:00,67.77,67.82,67.66,67.77,29306.0,61.3136,61.3588,61.214,61.3136,29306.0
2022-06-10 10:05:00,67.78,67.88,67.72,67.88,24490.0,61.3226,61.4131,61.2683,61.4131,24490.0
2022-06-10 10:10:00,67.9,68.04,67.85,67.96,49872.0,61.4312,61.5578,61.3859,61.4855,49872.0
2022-06-10 10:15:00,67.96,67.98,67.85,67.92,26601.0,61.4855,61.5035,61.3859,61.4493,26601.0
2022-06-10 10:20:00,67.91,68.02,67.84,67.92,34097.0,61.4402,61.5397,61.3769,61.4493,34097.0
2022-06-10 10:25:00,67.92,68.02,67.9,68.01,19062.0,61.4493,61.5397,61.4312,61.5307,19062.0
2022-06-10 10:30:00,68.02,68.3,67.99,68.3,100410.0,61.5397,61.7931,61.5126,61.7931,100410.0
2022-06-10 10:35:00,68.3,68.53,68.28,68.28,53001.0,61.7931,62.0011,61.775,61.775,53001.0
2022-06-10 10:40:00,68.28,68.38,68.19,68.34,34951.0,61.775,61.8654,61.6935,61.8292,34951.0
2022-06-10 10:45:00,68.35,68.45,68.3,68.44,19847.0,61.8383,61.9288,61.7931,61.9197,19847.0
2022-06-10 10:50:00,68.44,68.53,68.37,68.49,17291.0,61.9197,62.0011,61.8564,61.965,17291.0
2022-06-10 10:55:00,68.5,68.53,68.4,68.46,19996.0,61.974,62.0011,61.8835,61.9378,19996.0
2022-06-10 11:00:00,68.45,68.54,68.41,68.48,111995.0,61.9288,62.0102,61.8926,61.9559,111995.0
2022-06-10 11:05:00,68.48,68.57,68.37,68.46,149576.0,61.9559,62.0373,61.8564,61.9378,149576.0
2022-06-10 11:10:00,68.46,68.72,68.45,68.55,133220.0,61.9378,62.173,61.9288,62.0192,133220.0
2022-06-10 11:15:00,68.55,68.58,68.35,68.48,106014.0,62.0192,62.0464,61.8383,61.9559,106014.0
2022-06-10 11:20:00,68.49,68.58,68.43,68.51,55946.0,61.965,62.0464,61.9107,61.9831,55946.0
2022-06-10 11:25:00,68.51,68.51,68.42,68.46,42258.0,61.9831,61.9831,61.9016,61.9378,42258.0
2022-06-10 11:30:00,68.48,68.57,68.46,68.56,15900.0,61.9559,62.0373,61.9378,62.0283,15900.0
2022-06-10 11:35:00,68.56,68.59,68.44,68.45,10728.0,62.0283,62.0554,61.9197,61.9288,10728.0
2022-06-10 11:40:00,68.44,68.51,68.43,68.45,9070.0,61.9197,61.9831,61.9107,61.9288,9070.0
2022-06-10 11:45:00,68.45,68.46,68.3,68.3,6380.0,61.9288,61.9378,61.7931,61.7931,6380.0
2022-06-10 11:50:00,68.27,68.29,68.19,68.22,15943.0,61.7659,61.784,61.6935,61.7207,15943.0
2022-06-10 11:55:00,68.23,68.27,68.2,68.2,8986.0,61.7297,61.7659,61.7026,61.7026,8986.0
2022-06-10 12:00:00,68.23,68.27,68.19,68.25,9975.0,61.7297,61.7659,61.6935,61.7478,9975.0
2022-06-10 12:05:00,68.23,68.46,68.23,68.45,10926.0,61.7297,61.9378,61.7297,61.9288,10926.0
2022-06-10 12:10:00,68.44,68.45,68.25,68.25,14718.0,61.9197,61.9288,61.7478,61.7478,14718.0
2022-06-10 12:15:00,68.25,68.29,68.11,68.17,18740.0,61.7478,61.784,61.6212,61.6754,18740.0
2022-06-10 12:20:00,68.17,68.27,68.16,68.25,10745.0,61.6754,61.7659,61.6664,61.7478,10745.0
2022-06-10 12:25:00,68.23,68.34,68.2,68.34,10981.0,61.7297,61.8292,61.7026,61.8292,10981.0
2022-06-10 12:30:00,68.35,68.41,68.21,68.28,13148.0,61.8383,61.8926,61.7116,61.775,13148.0
2022-06-10 12:35:00,68.3,68.32,68.24,68.29,6177.0,61.7931,61.8112,61.7388,61.784,6177.0
2022-06-10 12:40:00,68.3,68.36,68.28,68.34,6206.0,61.7931,61.8473,61.775,61.8292,6206.0
2022-06-10 12:45:00,68.34,68.36,68.26,68.31,7891.0,61.8292,61.8473,61.7569,61.8021,7891.0
2022-06-10 12:50:00,68.3,68.36,68.28,68.33,12843.0,61.7931,61.8473,61.775,61.8202,12843.0
2022-06-10 12:55:00,68.33,68.39,68.32,68.38,7977.0,61.8202,61.8745,61.8112,61.8654,7977.0
2022-06-10 13:00:00,68.38,68.38,68.23,68.24,6789.0,61.8654,61.8654,61.7297,61.7388,6789.0
2022-06-10 13:05:00,68.21,68.3,68.17,68.29,8668.0,61.7116,61.7931,61.6754,61.784,8668.0
2022-06-10 13:10:00,68.3,68.32,68.22,68.26,11799.0,61.7931,61.8112,61.7207,61.7569,11799.0
2022-06-10 13:15:00,68.25,68.44,68.24,68.44,14088.0,61.7478,61.9197,61.7388,61.9197,14088.0
2022-06-10 13:20:00,68.42,68.46,68.42,68.46,7400.0,61.9016,61.9378,61.9016,61.9378,7400.0
2022-06-10 13:25:00,68.47,68.52,68.44,68.49,12844.0,61.9469,61.9921,61.9197,61.965,12844.0
2022-06-10 13:30:00,68.49,68.52,68.4,68.52,8057.0,61.965,61.9921,61.8835,61.9921,8057.0
2022-06-10 13:35:00,68.52,68.59,68.52,68.55,9495.0,61.9921,62.0554,61.9921,62.0192,9495.0
2022-06-10 13:40:00,68.53,68.55,68.47,68.48,8421.0,62.0011,62.0192,61.9469,61.9559,8421.0
2022-06-10 13:45:00,68.47,68.55,68.46,68.55,10315.0,61.9469,62.0192,61.9378,62.0192,10315.0
2022-06-10 13:50:00,68.54,68.59,68.54,68.56,15057.0,62.0102,62.0554,62.0102,62.0283,15057.0
2022-06-10 13:55:00,68.54,68.58,68.49,68.58,13746.0,62.0102,62.0464,61.965,62.0464,13746.0
2022-06-10 14:00:00,68.56,68.56,68.45,68.49,12833.0,62.0283,62.0283,61.9288,61.965,12833.0
2022-06-10 14:05:00,68.5,68.67,68.49,68.62,12532.0,61.974,62.1278,61.965,62.0826,12532.0
2022-06-10 14:10:00,68.62,68.7,68.62,68.68,15079.0,62.0826,62.155,62.0826,62.1369,15079.0
2022-06-10 14:15:00,68.68,68.75,68.61,68.74,12219.0,62.1369,62.2002,62.0735,62.1911,12219.0
2022-06-10 14:20:00,68.75,68.79,68.7,68.71,13254.0,62.2002,62.2364,62.155,62.164,13254.0
2022-06-10 14:25:00,68.72,68.73,68.64,68.68,11315.0,62.173,62.1821,62.1007,62.1369,11315.0
2022-06-10 14:30:00,68.68,68.72,68.61,68.62,9333.0,62.1369,62.173,62.0735,62.0826,9333.0
2022-06-10 14:35:00,68.62,68.65,68.57,68.58,12439.0,62.0826,62.1097,62.0373,62.0464,12439.0
2022-06-10 14:40:00,68.55,68.55,68.51,68.53,8508.0,62.0192,62.0192,61.9831,62.0011,8508.0
2022-06-10 14:45:00,68.55,68.63,68.54,68.6,9953.0,62.0192,62.0916,62.0102,62.0645,9953.0
2022-06-10 14:50:00,68.59,68.59,68.53,68.58,10608.0,62.0554,62.0554,62.0011,62.0464,10608.0
2022-06-10 14:55:00,68.58,68.64,68.55,68.6,19289.0,62.0464,62.1007,62.0192,62.0645,19289.0
2022-06-10 15:00:00,68.6,68.63,68.45,68.48,17787.0,62.0645,62.0916,61.9288,61.9559,17787.0
2022-06-10 15:05:00,68.48,68.53,68.43,68.5,23644.0,61.9559,62.0011,61.9107,61.974,23644.0
2022-06-10 15:10:00,68.5,68.62,68.49,68.6,14336.0,61.974,62.0826,61.965,62.0645,14336.0
2022-06-10 15:15:00,68.6,68.69,68.59,68.69,13422.0,62.0645,62.1459,62.0554,62.1459,13422.0
2022-06-10 15:20:00,68.7,68.7,68.56,68.7,11276.0,62.155,62.155,62.0283,62.155,11276.0
2022-06-10 15:25:00,68.71,68.81,68.71,68.73,19201.0,62.164,62.2545,62.164,62.1821,19201.0
2022-06-10 15:30:00,68.74,68.75,68.65,68.68,35579.0,62.1911,62.2002,62.1097,62.1369,35579.0
2022-06-10 15:35:00,68.68,68.82,68.65,68.77,36642.0,62.1369,62.2635,62.1097,62.2183,36642.0
2022-06-10 15:40:00,68.77,68.82,68.66,68.67,45935.0,62.2183,62.2635,62.1188,62.1278,45935.0
2022-06-10 15:45:00,68.67,68.7,68.5,68.53,53938.0,62.1278,62.155,61.974,62.0011,53938.0
2022-06-10 15:50:00,68.53,68.65,68.44,68.5,101480.0,62.0011,62.1097,61.9197,61.974,101480.0
2022-06-10 15:55:00,68.5,68.55,68.37,68.38,162026.0,61.974,62.0192,61.8564,61.8654,162026.0
2022-06-13 09:30:00,67.64,68.16,67.6,67.94,118142.0,61.1959,61.6664,61.1597,61.4674,118142.0
2022-06-13 09:35:00,67.92,68.01,67.57,67.63,30939.0,61.4493,61.5307,61.1326,61.1869,30939.0
2022-06-13 09:40:00,67.62,67.69,67.44,67.48,34811.0,61.1778,61.2412,61.015,61.0512,34811.0
2022-06-13 09:45:00,67.46,67.64,67.45,67.58,30271.0,61.0331,61.1959,61.024,61.1417,30271.0
2022-06-13 09:50:00,67.59,67.82,67.59,67.76,48421.0,61.1507,61.3588,61.1507,61.3045,48421.0
2022-06-13 09:55:00,67.76,67.79,67.44,67.45,18468.0,61.3045,61.3316,61.015,61.024,18468.0
2022-06-13 10:00:00,67.47,67.52,67.28,67.41,22353.0,61.0421,61.0874,60.8702,60.9878,22353.0
2022-06-13 10:05:00,67.4,67.46,67.3,67.32,28997.0,60.9788,61.0331,60.8883,60.9064,28997.0
2022-06-13 10:10:00,67.34,67.38,67.14,67.25,15397.0,60.9245,60.9607,60.7436,60.8431,15397.0
2022-06-13 10:15:00,67.26,67.31,67.16,67.16,23276.0,60.8521,60.8974,60.7617,60.7617,23276.0
2022-06-13 10:20:00,67.14,67.25,67.09,67.22,8847.0,60.7436,60.8431,60.6983,60.816,8847.0
2022-06-13 10:25:00,67.23,67.27,67.16,67.24,12767.0,60.825,60.8612,60.7617,60.834,12767.0
2022-06-13 10:30:00,67.24,67.43,67.24,67.43,26345.0,60.834,61.0059,60.834,61.0059,26345.0
2022-06-13 10:35:00,67.43,67.63,67.41,67.61,67758.0,61.0059,61.1869,60.9878,61.1688,67758.0
2022-06-13 10:40:00,67.65,67.66,67.31,67.34,28720.0,61.205,61.214,60.8974,60.9245,28720.0
2022-06-13 10:45:00,67.34,67.35,67.13,67.23,15806.0,60.9245,60.9336,60.7345,60.825,15806.0
2022-06-13 10:50:00,67.22,67.25,67.14,67.19,22580.0,60.816,60.8431,60.7436,60.7888,22580.0
2022-06-13 10:55:00,67.2,67.31,67.14,67.22,22745.0,60.7979,60.8974,60.7436,60.816,22745.0
2022-06-13 11:00:00,67.22,67.31,67.17,67.21,16614.0,60.816,60.8974,60.7707,60.8069,16614.0
2022-06-13 11:05:00,67.2,67.21,67.04,67.13,36894.0,60.7979,60.8069,60.6531,60.7345,36894.0
2022-06-13 11:10:00,67.11,67.17,67.08,67.15,19160.0,60.7164,60.7707,60.6893,60.7526,19160.0
2022-06-13 11:15:00,67.16,67.28,67.16,67.25,27871.0,60.7617,60.8702,60.7617,60.8431,27871.0
2022-06-13 11:20:00,67.25,67.37,67.18,67.36,31689.0,60.8431,60.9517,60.7798,60.9426,31689.0
2022-06-13 11:25:00,67.4,67.43,67.34,67.35,24212.0,60.9788,61.0059,60.9245,60.9336,24212.0
2022-06-13 11:30:00,67.34,67.36,67.22,67.33,22941.0,60.9245,60.9426,60.816,60.9155,22941.0
2022-06-13 11:35:00,67.37,67.51,67.36,67.51,25159.0,60.9517,61.0783,60.9426,61.0783,25159.0
2022-06-13 11:40:00,67.52,67.63,67.48,67.59,19907.0,61.0874,61.1869,61.0512,61.1507,19907.0
2022-06-13 11:45:00,67.59,67.62,67.5,67.51,21850.0,61.1507,61.1778,61.0693,61.0783,21850.0
2022-06-13 11:50:00,67.49,67.55,67.41,67.42,20474.0,61.0602,61.1145,60.9878,60.9969,20474.0
2022-06-13 11:55:00,67.41,67.56,67.41,67.52,16410.0,60.9878,61.1236,60.9878,61.0874,16410.0
2022-06-13 12:00:00,67.52,67.64,67.5,67.58,15647.0,61.0874,61.1959,61.0693,61.1417,15647.0
2022-06-13 12:05:00,67.6,67.68,67.56,67.64,18806.0,61.1597,61.2321,61.1236,61.1959,18806.0
2022-06-13 12:10:00,67.63,67.68,67.53,67.53,25256.0,61.1869,61.2321,61.0964,61.0964,25256.0
2022-06-13 12:15:00,67.55,67.64,67.54,67.62,12752.0,61.1145,61.1959,61.1055,61.1778,12752.0
2022-06-13 12:20:00,67.65,67.68,67.55,67.62,15428.0,61.205,61.2321,61.1145,61.1778,15428.0
2022-06-13 12:25:00,67.62,67.67,67.52,67.52,21217.0,61.1778,61.2231,61.0874,61.0874,21217.0
2022-06-13 12:30:00,67.51,67.6,67.41,67.55,15640.0,61.0783,61.1597,60.9878,61.1145,15640.0
2022-06-13 12:35:00,67.55,67.65,67.49,67.62,11944.0,61.1145,61.205,61.0602,61.1778,11944.0
2022-06-13 12:40:00,67.62,67.63,67.45,67.45,17508.0,61.1778,61.1869,61.024,61.024,17508.0
2022-06-13 12:45:00,67.45,67.57,67.44,67.55,43787.0,61.024,61.1326,61.015,61.1145,43787.0
2022-06-13 12:50:00,67.53,67.56,67.47,67.48,9497.0,61.0964,61.1236,61.0421,61.0512,9497.0
2022-06-13 12:55:00,67.49,67.51,67.36,67.41,10724.0,61.0602,61.0783,60.9426,60.9878,10724.0
2022-06-13 13:00:00,67.42,67.44,67.35,67.39,15257.0,60.9969,61.015,60.9336,60.9698,15257.0
2022-06-13 13:05:00,67.37,67.47,67.36,67.46,10256.0,60.9517,61.0421,60.9426,61.0331,10256.0
2022-06-13 13:10:00,67.45,67.45,67.38,67.45,10570.0,61.024,61.024,60.9607,61.024,10570.0
2022-06-13 13:15:00,67.45,67.49,67.43,67.45,16171.0,61.024,61.0602,61.0059,61.024,16171.0
2022-06-13 13:20:00,67.45,67.45,67.33,67.37,21716.0,61.024,61.024,60.9155,60.9517,21716.0
2022-06-13 13:25:00,67.37,67.37,67.25,67.34,18133.0,60.9517,60.9517,60.8431,60.9245,18133.0
2022-06-13 13:30:00,67.33,67.4,67.25,67.27,13217.0,60.9155,60.9788,60.8431,60.8612,13217.0
2022-06-13 13:35:00,67.25,67.27,67.15,67.24,10669.0,60.8431,60.8612,60.7526,60.834,10669.0
2022-06-13 13:40:00,67.24,67.41,67.24,67.41,21793.0,60.834,60.9878,60.834,60.9878,21793.0
2022-06-13 13:45:00,67.42,67.48,67.38,67.42,21344.0,60.9969,61.0512,60.9607,60.9969,21344.0
2022-06-13 13:50:00,67.41,67.48,67.31,67.34,53069.0,60.9878,61.0512,60.8974,60.9245,53069.0
2022-06-13 13:55:00,67.35,67.46,67.34,67.45,15541.0,60.9336,61.0331,60.9245,61.024,15541.0
2022-06-13 14:00:00,67.46,67.46,67.31,67.36,24963.0,61.0331,61.0331,60.8974,60.9426,24963.0
2022-06-13 14:05:00,67.35,67.36,67.26,67.26,38211.0,60.9336,60.9426,60.8521,60.8521,38211.0
2022-06-13 14:10:00,67.26,67.34,67.19,67.25,14035.0,60.8521,60.9245,60.7888,60.8431,14035.0
2022-06-13 14:15:00,67.23,67.31,67.22,67.3,8728.0,60.825,60.8974,60.816,60.8883,8728.0
2022-06-13 14:20:00,67.29,67.37,67.29,67.31,15073.0,60.8793,60.9517,60.8793,60.8974,15073.0
2022-06-13 14:25:00,67.32,67.36,67.31,67.31,9445.0,60.9064,60.9426,60.8974,60.8974,9445.0
2022-06-13 14:30:00,67.32,67.33,67.14,67.32,32056.0,60.9064,60.9155,60.7436,60.9064,32056.0
2022-06-13 14:35:00,67.31,67.45,67.31,67.42,20208.0,60.8974,61.024,60.8974,60.9969,20208.0
2022-06-13 14:40:00,67.44,67.5,67.34,67.43,21490.0,61.015,61.0693,60.9245,61.0059,21490.0
2022-06-13 14:45:00,67.42,67.5,67.42,67.48,15339.0,60.9969,61.0693,60.9969,61.0512,15339.0
2022-06-13 14:50:00,67.47,67.48,67.39,67.45,14383.0,61.0421,61.0512,60.9698,61.024,14383.0
2022-06-13 14:55:00,67.45,67.45,67.3,67.36,15932.0,61.024,61.024,60.8883,60.9426,15932.0
2022-06-13 15:00:00,67.35,67.4,67.28,67.38,20185.0,60.9336,60.9788,60.8702,60.9607,20185.0
2022-06-13 15:05:00,67.39,67.4,67.27,67.27,14026.0,60.9698,60.9788,60.8612,60.8612,14026.0
2022-06-13 15:10:00,67.27,67.28,67.16,67.22,16052.0,60.8612,60.8702,60.7617,60.816,16052.0
2022-06-13 15:15:00,67.23,67.46,67.15,67.27,31761.0,60.825,61.0331,60.7526,60.8612,31761.0
2022-06-13 15:20:00,67.25,67.29,67.13,67.15,34193.0,60.8431,60.8793,60.7345,60.7526,34193.0
2022-06-13 15:25:00,67.16,67.22,67.12,67.14,29776.0,60.7617,60.816,60.7255,60.7436,29776.0
2022-06-13 15:30:00,67.13,67.13,66.95,67.07,34433.0,60.7345,60.7345,60.5717,60.6802,34433.0
2022-06-13 15:35:00,67.07,67.22,67.03,67.07,44002.0,60.6802,60.816,60.6441,60.6802,44002.0
2022-06-13 15:40:00,67.06,67.06,66.88,66.91,48382.0,60.6712,60.6712,60.5083,60.5355,48382.0
2022-06-13 15:45:00,66.9,67.05,66.89,66.99,54991.0,60.5264,60.6621,60.5174,60.6079,54991.0
2022-06-13 15:50:00,67.01,67.01,66.77,66.96,100442.0,60.626,60.626,60.4088,60.5807,100442.0
2022-06-13 15:55:00,66.96,67.08,66.94,67.07,169066.0,60.5807,60.6893,60.5626,60.6802,169066.0
2022-06-14 09:30:00,67.17,67.34,67.0,67.16,66781.0,60.7707,60.9245,60.6169,60.7617,66781.0
2022-06-14 09:35:00,67.26,67.29,67.07,67.12,31896.0,60.8521,60.8793,60.6802,60.7255,31896.0
2022-06-14 09:40:00,67.15,67.37,67.11,67.3,25801.0,60.7526,60.9517,60.7164,60.8883,25801.0
2022-06-14 09:45:00,67.26,67.41,67.18,67.24,54684.0,60.8521,60.9878,60.7798,60.834,54684.0
2022-06-14 09:50:00,67.22,67.32,67.16,67.3,31211.0,60.816,60.9064,60.7617,60.8883,31211.0
2022-06-14 09:55:00,67.33,67.48,67.27,67.34,14283.0,60.9155,61.0512,60.8612,60.9245,14283.0
2022-06-14 10:00:00,67.33,67.41,67.06,67.1,33994.0,60.9155,60.9878,60.6712,60.7074,33994.0
2022-06-14 10:05:00,67.1,67.12,66.92,67.05,14172.0,60.7074,60.7255,60.5445,60.6621,14172.0
2022-06-14 10:10:00,67.03,67.04,66.88,66.98,27894.0,60.6441,60.6531,60.5083,60.5988,27894.0
2022-06-14 10:15:00,66.98,67.09,66.97,67.04,31165.0,60.5988,60.6983,60.5898,60.6531,31165.0
2022-06-14 10:20:00,67.04,67.05,66.91,66.98,30440.0,60.6531,60.6621,60.5355,60.5988,30440.0
2022-06-14 10:25:00,67.0,67.03,66.86,66.86,16032.0,60.6169,60.6441,60.4902,60.4902,16032.0
2022-06-14 10:30:00,66.85,66.98,66.83,66.93,14020.0,60.4812,60.5988,60.4631,60.5536,14020.0
2022-06-14 10:35:00,66.95,66.98,66.76,66.77,18537.0,60.5717,60.5988,60.3998,60.4088,18537.0
2022-06-14 10:40:00,66.78,66.78,66.46,66.57,31569.0,60.4179,60.4179,60.1284,60.2279,31569.0
2022-06-14 10:45:00,66.57,66.63,66.54,66.63,19728.0,60.2279,60.2822,60.2007,60.2822,19728.0
2022-06-14 10:50:00,66.65,66.78,66.65,66.66,23074.0,60.3003,60.4179,60.3003,60.3093,23074.0
2022-06-14 10:55:00,66.64,66.79,66.63,66.79,16321.0,60.2912,60.4269,60.2822,60.4269,16321.0
2022-06-14 11:00:00,66.8,66.92,66.76,66.85,19785.0,60.436,60.5445,60.3998,60.4812,19785.0
2022-06-14 11:05:00,66.86,66.89,66.72,66.76,15938.0,60.4902,60.5174,60.3636,60.3998,15938.0
2022-06-14 11:10:00,66.76,66.77,66.64,66.67,11845.0,60.3998,60.4088,60.2912,60.3183,11845.0
2022-06-14 11:15:00,66.68,66.68,66.52,66.57,16929.0,60.3274,60.3274,60.1826,60.2279,16929.0
2022-06-14 11:20:00,66.55,66.56,66.48,66.55,14018.0,60.2098,60.2188,60.1465,60.2098,14018.0
2022-06-14 11:25:00,66.56,66.68,66.52,66.52,21717.0,60.2188,60.3274,60.1826,60.1826,21717.0
2022-06-14 11:30:00,66.55,66.55,66.45,66.46,23313.0,60.2098,60.2098,60.1193,60.1284,23313.0
2022-06-14 11:35:00,66.46,66.52,66.39,66.42,11595.0,60.1284,60.1826,60.065,60.0922,11595.0
2022-06-14 11:40:00,66.43,66.49,66.4,66.4,21788.0,60.1012,60.1555,60.0741,60.0741,21788.0
2022-06-14 11:45:00,66.41,66.43,66.19,66.27,23552.0,60.0831,60.1012,59.8841,59.9565,23552.0
2022-06-14 11:50:00,66.25,66.32,66.21,66.24,18846.0,59.9384,60.0017,59.9022,59.9293,18846.0
2022-06-14 11:55:00,66.24,66.33,66.21,66.24,8226.0,59.9293,60.0107,59.9022,59.9293,8226.0
2022-06-14 12:00:00,66.2,66.2,66.06,66.11,11382.0,59.8931,59.8931,59.7665,59.8117,11382.0
2022-06-14 12:05:00,66.12,66.15,66.08,66.15,9245.0,59.8207,59.8479,59.7846,59.8479,9245.0
2022-06-14 12:10:00,66.16,66.23,66.16,66.2,9685.0,59.8569,59.9203,59.8569,59.8931,9685.0
2022-06-14 12:15:00,66.19,66.26,66.16,66.23,16300.0,59.8841,59.9474,59.8569,59.9203,16300.0
2022-06-14 12:20:00,66.24,66.27,66.15,66.23,11081.0,59.9293,59.9565,59.8479,59.9203,11081.0
2022-06-14 12:25:00,66.23,66.23,66.14,66.17,7437.0,59.9203,59.9203,59.8388,59.866,7437.0
2022-06-14 12:30:00,66.16,66.17,66.12,66.14,9952.0,59.8569,59.866,59.8207,59.8388,9952.0
2022-06-14 12:35:00,66.14,66.15,66.04,66.05,14709.0,59.8388,59.8479,59.7484,59.7574,14709.0
2022-06-14 12:40:00,66.03,66.1,65.95,65.95,13603.0,59.7393,59.8027,59.6669,59.6669,13603.0
2022-06-14 12:45:00,65.94,65.96,65.83,65.9,19403.0,59.6579,59.676,59.5584,59.6217,19403.0
2022-06-14 12:50:00,65.9,65.96,65.85,65.94,15132.0,59.6217,59.676,59.5765,59.6579,15132.0
2022-06-14 12:55:00,65.95,66.12,65.94,66.1,7668.0,59.6669,59.8207,59.6579,59.8027,7668.0
2022-06-14 13:00:00,66.13,66.16,66.09,66.16,11897.0,59.8298,59.8569,59.7936,59.8569,11897.0
2022-06-14 13:05:00,66.16,66.29,66.12,66.27,10617.0,59.8569,59.9746,59.8207,59.9565,10617.0
2022-06-14 13:10:00,66.3,66.31,66.25,66.27,11243.0,59.9836,59.9926,59.9384,59.9565,11243.0
2022-06-14 13:15:00,66.27,66.47,66.25,66.45,17351.0,59.9565,60.1374,59.9384,60.1193,17351.0
2022-06-14 13:20:00,66.45,66.51,66.43,66.43,19691.0,60.1193,60.1736,60.1012,60.1012,19691.0
2022-06-14 13:25:00,66.42,66.44,66.33,66.4,17869.0,60.0922,60.1103,60.0107,60.0741,17869.0
2022-06-14 13:30:00,66.4,66.42,66.31,66.32,29884.0,60.0741,60.0922,59.9926,60.0017,29884.0
2022-06-14 13:35:00,66.34,66.35,66.19,66.2,15730.0,60.0198,60.0288,59.8841,59.8931,15730.0
2022-06-14 13:40:00,66.17,66.24,66.14,66.18,23951.0,59.866,59.9293,59.8388,59.875,23951.0
2022-06-14 13:45:00,66.2,66.3,66.19,66.27,15081.0,59.8931,59.9836,59.8841,59.9565,15081.0
2022-06-14 13:50:00,66.24,66.32,66.22,66.3,12279.0,59.9293,60.0017,59.9112,59.9836,12279.0
2022-06-14 13:55:00,66.3,66.41,66.28,66.33,14124.0,59.9836,60.0831,59.9655,60.0107,14124.0
2022-06-14 14:00:00,66.34,66.44,66.33,66.37,15649.0,60.0198,60.1103,60.0107,60.0469,15649.0
2022-06-14 14:05:00,66.35,66.44,66.35,66.36,21444.0,60.0288,60.1103,60.0288,60.0379,21444.0
2022-06-14 14:10:00,66.36,66.36,66.15,66.2,13411.0,60.0379,60.0379,59.8479,59.8931,13411.0
2022-06-14 14:15:00,66.2,66.23,66.16,66.16,19982.0,59.8931,59.9203,59.8569,59.8569,19982.0
2022-06-14 14:20:00,66.16,66.19,66.14,66.16,12410.0,59.8569,59.8841,59.8388,59.8569,12410.0
2022-06-14 14:25:00,66.14,66.14,66.07,66.12,15950.0,59.8388,59.8388,59.7755,59.8207,15950.0
2022-06-14 14:30:00,66.11,66.12,66.02,66.12,13405.0,59.8117,59.8207,59.7303,59.8207,13405.0
2022-06-14 14:35:00,66.13,66.2,66.11,66.16,20578.0,59.8298,59.8931,59.8117,59.8569,20578.0
2022-06-14 14:40:00,66.13,66.13,65.94,65.94,15985.0,59.8298,59.8298,59.6579,59.6579,15985.0
2022-06-14 14:45:00,65.95,66.0,65.88,65.9,41546.0,59.6669,59.7122,59.6036,59.6217,41546.0
2022-06-14 14:50:00,65.9,66.02,65.86,65.92,17217.0,59.6217,59.7303,59.5855,59.6398,17217.0
2022-06-14 14:55:00,65.91,66.02,65.91,66.02,18895.0,59.6308,59.7303,59.6308,59.7303,18895.0
2022-06-14 15:00:00,66.02,66.14,66.0,66.12,14638.0,59.7303,59.8388,59.7122,59.8207,14638.0
2022-06-14 15:05:00,66.11,66.17,66.11,66.13,23975.0,59.8117,59.866,59.8117,59.8298,23975.0
2022-06-14 15:10:00,66.13,66.14,66.01,66.03,19158.0,59.8298,59.8388,59.7212,59.7393,19158.0
2022-06-14 15:15:00,66.03,66.04,65.92,65.96,14584.0,59.7393,59.7484,59.6398,59.676,14584.0
2022-06-14 15:20:00,65.97,66.05,65.96,66.03,14315.0,59.685,59.7574,59.676,59.7393,14315.0
2022-06-14 15:25:00,66.04,66.24,66.04,66.2,16963.0,59.7484,59.9293,59.7484,59.8931,16963.0
2022-06-14 15:30:00,66.21,66.36,66.18,66.36,32118.0,59.9022,60.0379,59.875,60.0379,32118.0
2022-06-14 15:35:00,66.37,66.51,66.3,66.47,44891.0,60.0469,60.1736,59.9836,60.1374,44891.0
2022-06-14 15:40:00,66.46,66.5,66.35,66.38,52253.0,60.1284,60.1645,60.0288,60.056,52253.0
2022-06-14 15:45:00,66.37,66.57,66.33,66.54,83322.0,60.0469,60.2279,60.0107,60.2007,83322.0
2022-06-14 15:50:00,66.53,66.55,66.34,66.4,60514.0,60.1917,60.2098,60.0198,60.0741,60514.0
2022-06-14 15:55:00,66.39,66.51,66.35,66.46,163258.0,60.065,60.1736,60.0288,60.1284,163258.0
2022-06-15 09:30:00,66.5,66.74,66.44,66.58,83537.0,60.1645,60.3817,60.1103,60.2369,83537.0
2022-06-15 09:35:00,66.58,66.97,66.53,66.96,30931.0,60.2369,60.5898,60.1917,60.5807,30931.0
2022-06-15 09:40:00,66.92,66.95,66.66,66.88,31456.0,60.5445,60.5717,60.3093,60.5083,31456.0
2022-06-15 09:45:00,66.91,67.08,66.77,66.95,32613.0,60.5355,60.6893,60.4088,60.5717,32613.0
2022-06-15 09:50:00,66.95,67.13,66.8,67.06,26995.0,60.5717,60.7345,60.436,60.6712,26995.0
2022-06-15 09:55:00,67.11,67.16,66.97,67.03,23470.0,60.7164,60.7617,60.5898,60.6441,23470.0
2022-06-15 10:00:00,67.03,67.03,66.85,66.95,25825.0,60.6441,60.6441,60.4812,60.5717,25825.0
2022-06-15 10:05:00,66.94,66.94,66.77,66.79,23194.0,60.5626,60.5626,60.4088,60.4269,23194.0
2022-06-15 10:10:00,66.79,66.94,66.77,66.87,33719.0,60.4269,60.5626,60.4088,60.4993,33719.0
2022-06-15 10:15:00,66.88,66.95,66.79,66.83,24937.0,60.5083,60.5717,60.4269,60.4631,24937.0
2022-06-15 10:20:00,66.8,66.83,66.73,66.73,21706.0,60.436,60.4631,60.3726,60.3726,21706.0
2022-06-15 10:25:00,66.71,66.77,66.68,66.68,26910.0,60.3545,60.4088,60.3274,60.3274,26910.0
2022-06-15 10:30:00,66.69,66.86,66.69,66.83,12469.0,60.3364,60.4902,60.3364,60.4631,12469.0
2022-06-15 10:35:00,66.84,66.95,66.83,66.91,14503.0,60.4722,60.5717,60.4631,60.5355,14503.0
2022-06-15 10:40:00,66.9,66.9,66.7,66.78,11458.0,60.5264,60.5264,60.3455,60.4179,11458.0
2022-06-15 10:45:00,66.82,66.87,66.78,66.87,11483.0,60.4541,60.4993,60.4179,60.4993,11483.0
2022-06-15 10:50:00,66.86,66.87,66.72,66.72,13643.0,60.4902,60.4993,60.3636,60.3636,13643.0
2022-06-15 10:55:00,66.67,66.77,66.6,66.76,14098.0,60.3183,60.4088,60.255,60.3998,14098.0
2022-06-15 11:00:00,66.74,66.75,66.63,66.67,9766.0,60.3817,60.3907,60.2822,60.3183,9766.0
2022-06-15 11:05:00,66.66,66.68,66.59,66.68,14273.0,60.3093,60.3274,60.246,60.3274,14273.0
2022-06-15 11:10:00,66.68,66.68,66.56,66.56,15256.0,60.3274,60.3274,60.2188,60.2188,15256.0
2022-06-15 11:15:00,66.56,66.58,66.43,66.46,12360.0,60.2188,60.2369,60.1012,60.1284,12360.0
2022-06-15 11:20:00,66.46,66.56,66.45,66.55,7319.0,60.1284,60.2188,60.1193,60.2098,7319.0
2022-06-15 11:25:00,66.56,66.57,66.43,66.45,9018.0,60.2188,60.2279,60.1012,60.1193,9018.0
2022-06-15 11:30:00,66.44,66.5,66.41,66.44,11385.0,60.1103,60.1645,60.0831,60.1103,11385.0
2022-06-15 11:35:00,66.42,66.47,66.42,66.44,7157.0,60.0922,60.1374,60.0922,60.1103,7157.0
2022-06-15 11:40:00,66.45,66.48,66.41,66.41,10432.0,60.1193,60.1465,60.0831,60.0831,10432.0
2022-06-15 11:45:00,66.4,66.45,66.39,66.42,8980.0,60.0741,60.1193,60.065,60.0922,8980.0
2022-06-15 11:50:00,66.39,66.5,66.35,66.49,11893.0,60.065,60.1645,60.0288,60.1555,11893.0
2022-06-15 11:55:00,66.48,66.62,66.47,66.55,23980.0,60.1465,60.2731,60.1374,60.2098,23980.0
2022-06-15 12:00:00,66.55,66.6,66.43,66.45,11896.0,60.2098,60.255,60.1012,60.1193,11896.0
2022-06-15 12:05:00,66.46,66.5,66.4,66.48,8068.0,60.1284,60.1645,60.0741,60.1465,8068.0
2022-06-15 12:10:00,66.5,66.55,66.47,66.55,8409.0,60.1645,60.2098,60.1374,60.2098,8409.0
2022-06-15 12:15:00,66.56,66.66,66.55,66.64,7635.0,60.2188,60.3093,60.2098,60.2912,7635.0
2022-06-15 12:20:00,66.66,66.7,66.62,66.63,11248.0,60.3093,60.3455,60.2731,60.2822,11248.0
2022-06-15 12:25:00,66.62,66.65,66.58,66.63,6492.0,60.2731,60.3003,60.2369,60.2822,6492.0
2022-06-15 12:30:00,66.65,66.7,66.61,66.65,8813.0,60.3003,60.3455,60.2641,60.3003,8813.0
2022-06-15 12:35:00,66.66,66.71,66.59,66.61,31000.0,60.3093,60.3545,60.246,60.2641,31000.0
2022-06-15 12:40:00,66.6,66.61,66.51,66.51,10977.0,60.255,60.2641,60.1736,60.1736,10977.0
2022-06-15 12:45:00,66.52,66.52,66.46,66.49,10435.0,60.1826,60.1826,60.1284,60.1555,10435.0
2022-06-15 12:50:00,66.48,66.51,66.41,66.44,11111.0,60.1465,60.1736,60.0831,60.1103,11111.0
2022-06-15 12:55:00,66.44,66.44,66.36,66.38,11725.0,60.1103,60.1103,60.0379,60.056,11725.0
2022-06-15 13:00:00,66.39,66.41,66.35,66.39,17460.0,60.065,60.0831,60.0288,60.065,17460.0
2022-06-15 13:05:00,66.38,66.4,66.27,66.27,5954.0,60.056,60.0741,59.9565,59.9565,5954.0
2022-06-15 13:10:00,66.31,66.34,66.28,66.31,11353.0,59.9926,60.0198,59.9655,59.9926,11353.0
2022-06-15 13:15:00,66.3,66.36,66.28,66.35,8307.0,59.9836,60.0379,59.9655,60.0288,8307.0
2022-06-15 13:20:00,66.36,66.4,66.32,66.39,12281.0,60.0379,60.0741,60.0017,60.065,12281.0
2022-06-15 13:25:00,66.39,66.48,66.37,66.47,15702.0,60.065,60.1465,60.0469,60.1374,15702.0
2022-06-15 13:30:00,66.47,66.5,66.43,66.44,6591.0,60.1374,60.1645,60.1012,60.1103,6591.0
2022-06-15 13:35:00,66.45,66.45,66.39,66.42,6608.0,60.1193,60.1193,60.065,60.0922,6608.0
2022-06-15 13:40:00,66.41,66.43,66.35,66.36,11168.0,60.0831,60.1012,60.0288,60.0379,11168.0
2022-06-15 13:45:00,66.35,66.37,66.29,66.3,11427.0,60.0288,60.0469,59.9746,59.9836,11427.0
2022-06-15 13:50:00,66.3,66.37,66.22,66.35,33528.0,59.9836,60.0469,59.9112,60.0288,33528.0
2022-06-15 13:55:00,66.4,66.55,66.37,66.47,8051.0,60.0741,60.2098,60.0469,60.1374,8051.0
2022-06-15 14:00:00,66.41,66.63,66.09,66.16,38026.0,60.0831,60.2822,59.7936,59.8569,38026.0
2022-06-15 14:05:00,66.14,66.35,66.1,66.31,23500.0,59.8388,60.0288,59.8027,59.9926,23500.0
2022-06-15 14:10:00,66.31,66.35,66.2,66.26,15848.0,59.9926,60.0288,59.8931,59.9474,15848.0
2022-06-15 14:15:00,66.23,66.32,66.21,66.24,13568.0,59.9203,60.0017,59.9022,59.9293,13568.0
2022-06-15 14:20:00,66.24,66.32,66.09,66.14,13569.0,59.9293,60.0017,59.7936,59.8388,13569.0
2022-06-15 14:25:00,66.12,66.16,66.08,66.14,12399.0,59.8207,59.8569,59.7846,59.8388,12399.0
2022-06-15 14:30:00,66.12,66.15,65.84,65.95,18036.0,59.8207,59.8479,59.5674,59.6669,18036.0
2022-06-15 14:35:00,65.98,66.33,65.92,66.24,38525.0,59.6941,60.0107,59.6398,59.9293,38525.0
2022-06-15 14:40:00,66.24,66.59,66.17,66.52,46576.0,59.9293,60.246,59.866,60.1826,46576.0
2022-06-15 14:45:00,66.54,66.59,66.33,66.35,49897.0,60.2007,60.246,60.0107,60.0288,49897.0
2022-06-15 14:50:00,66.37,66.5,66.21,66.33,22092.0,60.0469,60.1645,59.9022,60.0107,22092.0
2022-06-15 14:55:00,66.32,66.4,66.24,66.32,16607.0,60.0017,60.0741,59.9293,60.0017,16607.0
2022-06-15 15:00:00,66.3,66.44,66.29,66.33,26654.0,59.9836,60.1103,59.9746,60.0107,26654.0
2022-06-15 15:05:00,66.35,66.39,66.28,66.39,15727.0,60.0288,60.065,59.9655,60.065,15727.0
2022-06-15 15:10:00,66.37,66.44,66.26,66.39,14679.0,60.0469,60.1103,59.9474,60.065,14679.0
2022-06-15 15:15:00,66.35,66.42,66.33,66.39,15866.0,60.0288,60.0922,60.0107,60.065,15866.0
2022-06-15 15:20:00,66.41,66.58,66.4,66.54,37220.0,60.0831,60.2369,60.0741,60.2007,37220.0
2022-06-15 15:25:00,66.55,66.69,66.53,66.68,41465.0,60.2098,60.3364,60.1917,60.3274,41465.0
2022-06-15 15:30:00,66.69,66.91,66.6,66.91,41702.0,60.3364,60.5355,60.255,60.5355,41702.0
2022-06-15 15:35:00,66.91,66.92,66.55,66.57,22206.0,60.5355,60.5445,60.2098,60.2279,22206.0
2022-06-15 15:40:00,66.53,66.53,66.32,66.33,33306.0,60.1917,60.1917,60.0017,60.0107,33306.0
2022-06-15 15:45:00,66.31,66.51,66.28,66.5,78194.0,59.9926,60.1736,59.9655,60.1645,78194.0
2022-06-15 15:50:00,66.49,66.49,66.2,66.27,57477.0,60.1555,60.1555,59.8931,59.9565,57477.0
2022-06-15 15:55:00,66.27,66.45,66.25,66.31,164734.0,59.9565,60.1193,59.9384,59.9926,164734.0
2022-06-16 09:30:00,65.92,65.98,65.47,65.57,66355.0,59.6398,59.6941,59.2327,59.3231,66355.0
2022-06-16 09:35:00,65.63,65.63,65.18,65.19,28332.0,59.3774,59.3774,58.9703,58.9793,28332.0
2022-06-16 09:40:00,65.18,65.2,64.94,65.2,31665.0,58.9703,58.9884,58.7532,58.9884,31665.0
2022-06-16 09:45:00,65.2,65.77,65.2,65.61,30770.0,58.9884,59.5041,58.9884,59.3593,30770.0
2022-06-16 09:50:00,65.61,65.89,65.6,65.89,22822.0,59.3593,59.6127,59.3503,59.6127,22822.0
2022-06-16 09:55:00,65.89,66.18,65.89,66.12,32620.0,59.6127,59.875,59.6127,59.8207,32620.0
2022-06-16 10:00:00,66.11,66.32,66.02,66.05,37815.0,59.8117,60.0017,59.7303,59.7574,37815.0
2022-06-16 10:05:00,66.01,66.28,65.89,66.28,26687.0,59.7212,59.9655,59.6127,59.9655,26687.0
2022-06-16 10:10:00,66.26,66.33,66.19,66.3,23492.0,59.9474,60.0107,59.8841,59.9836,23492.0
2022-06-16 10:15:00,66.3,66.4,66.21,66.27,23944.0,59.9836,60.0741,59.9022,59.9565,23944.0
2022-06-16 10:20:00,66.26,66.43,66.25,66.36,16651.0,59.9474,60.1012,59.9384,60.0379,16651.0
2022-06-16 10:25:00,66.37,66.51,66.32,66.4,11072.0,60.0469,60.1736,60.0017,60.0741,11072.0
2022-06-16 10:30:00,66.4,66.44,66.3,66.41,19561.0,60.0741,60.1103,59.9836,60.0831,19561.0
2022-06-16 10:35:00,66.39,66.41,66.27,66.28,15890.0,60.065,60.0831,59.9565,59.9655,15890.0
2022-06-16 10:40:00,66.3,66.3,66.09,66.09,30061.0,59.9836,59.9836,59.7936,59.7936,30061.0
2022-06-16 10:45:00,66.11,66.31,66.1,66.21,19929.0,59.8117,59.9926,59.8027,59.9022,19929.0
2022-06-16 10:50:00,66.18,66.18,66.03,66.11,33578.0,59.875,59.875,59.7393,59.8117,33578.0
2022-06-16 10:55:00,66.16,66.18,66.0,66.04,49616.0,59.8569,59.875,59.7122,59.7484,49616.0
2022-06-16 11:00:00,66.03,66.12,66.0,66.08,19551.0,59.7393,59.8207,59.7122,59.7846,19551.0
2022-06-16 11:05:00,66.09,66.09,65.97,66.08,16935.0,59.7936,59.7936,59.685,59.7846,16935.0
2022-06-16 11:10:00,66.07,66.2,66.02,66.15,18017.0,59.7755,59.8931,59.7303,59.8479,18017.0
2022-06-16 11:15:00,66.15,66.27,66.1,66.17,14090.0,59.8479,59.9565,59.8027,59.866,14090.0
2022-06-16 11:20:00,66.17,66.17,66.06,66.06,70304.0,59.866,59.866,59.7665,59.7665,70304.0
2022-06-16 11:25:00,66.06,66.27,66.05,66.18,36791.0,59.7665,59.9565,59.7574,59.875,36791.0
2022-06-16 11:30:00,66.18,66.18,66.07,66.17,40042.0,59.875,59.875,59.7755,59.866,40042.0
2022-06-16 11:35:00,66.17,66.28,66.15,66.22,35829.0,59.866,59.9655,59.8479,59.9112,35829.0
2022-06-16 11:40:00,66.22,66.26,66.1,66.16,61914.0,59.9112,59.9474,59.8027,59.8569,61914.0
2022-06-16 11:45:00,66.17,66.35,66.16,66.34,12518.0,59.866,60.0288,59.8569,60.0198,12518.0
2022-06-16 11:50:00,66.34,66.36,66.27,66.3,15518.0,60.0198,60.0379,59.9565,59.9836,15518.0
2022-06-16 11:55:00,66.29,66.43,66.28,66.43,18007.0,59.9746,60.1012,59.9655,60.1012,18007.0
2022-06-16 12:00:00,66.45,66.56,66.43,66.49,14395.0,60.1193,60.2188,60.1012,60.1555,14395.0
2022-06-16 12:05:00,66.44,66.52,66.42,66.45,16140.0,60.1103,60.1826,60.0922,60.1193,16140.0
2022-06-16 12:10:00,66.43,66.47,66.41,66.41,14319.0,60.1012,60.1374,60.0831,60.0831,14319.0
2022-06-16 12:15:00,66.42,66.51,66.42,66.46,15725.0,60.0922,60.1736,60.0922,60.1284,15725.0
2022-06-16 12:20:00,66.46,66.59,66.46,66.56,14327.0,60.1284,60.246,60.1284,60.2188,14327.0
2022-06-16 12:25:00,66.56,66.66,66.53,66.66,15544.0,60.2188,60.3093,60.1917,60.3093,15544.0
2022-06-16 12:30:00,66.66,66.75,66.61,66.67,18946.0,60.3093,60.3907,60.2641,60.3183,18946.0
2022-06-16 12:35:00,66.67,66.71,66.58,66.59,15728.0,60.3183,60.3545,60.2369,60.246,15728.0
2022-06-16 12:40:00,66.6,66.62,66.53,66.59,12686.0,60.255,60.2731,60.1917,60.246,12686.0
2022-06-16 12:45:00,66.6,66.61,66.51,66.53,15494.0,60.255,60.2641,60.1736,60.1917,15494.0
2022-06-16 12:50:00,66.53,66.55,66.41,66.43,14771.0,60.1917,60.2098,60.0831,60.1012,14771.0
2022-06-16 12:55:00,66.44,66.47,66.38,66.45,22017.0,60.1103,60.1374,60.056,60.1193,22017.0
2022-06-16 13:00:00,66.48,66.52,66.45,66.49,60422.0,60.1465,60.1826,60.1193,60.1555,60422.0
2022-06-16 13:05:00,66.5,66.71,66.5,66.64,60031.0,60.1645,60.3545,60.1645,60.2912,60031.0
2022-06-16 13:10:00,66.64,66.69,66.59,66.69,104144.0,60.2912,60.3364,60.246,60.3364,104144.0
2022-06-16 13:15:00,66.69,66.75,66.63,66.7,31764.0,60.3364,60.3907,60.2822,60.3455,31764.0
2022-06-16 13:20:00,66.7,66.72,66.62,66.64,42622.0,60.3455,60.3636,60.2731,60.2912,42622.0
2022-06-16 13:25:00,66.63,66.92,66.63,66.88,20458.0,60.2822,60.5445,60.2822,60.5083,20458.0
2022-06-16 13:30:00,66.85,66.88,66.77,66.86,23846.0,60.4812,60.5083,60.4088,60.4902,23846.0
2022-06-16 13:35:00,66.86,66.95,66.79,66.92,22931.0,60.4902,60.5717,60.4269,60.5445,22931.0
2022-06-16 13:40:00,66.92,66.93,66.8,66.81,43292.0,60.5445,60.5536,60.436,60.445,43292.0
2022-06-16 13:45:00,66.81,66.92,66.79,66.92,24641.0,60.445,60.5445,60.4269,60.5445,24641.0
2022-06-16 13:50:00,66.94,67.03,66.89,66.94,58687.0,60.5626,60.6441,60.5174,60.5626,58687.0
2022-06-16 13:55:00,66.92,66.97,66.84,66.84,24195.0,60.5445,60.5898,60.4722,60.4722,24195.0
2022-06-16 14:00:00,66.82,67.05,66.8,66.98,26885.0,60.4541,60.6621,60.436,60.5988,26885.0
2022-06-16 14:05:00,66.98,67.02,66.91,67.02,19882.0,60.5988,60.635,60.5355,60.635,19882.0
2022-06-16 14:10:00,67.01,67.11,67.01,67.08,17750.0,60.626,60.7164,60.626,60.6893,17750.0
2022-06-16 14:15:00,67.07,67.07,66.99,67.03,17267.0,60.6802,60.6802,60.6079,60.6441,17267.0
2022-06-16 14:20:00,67.03,67.04,66.93,66.95,23847.0,60.6441,60.6531,60.5536,60.5717,23847.0
2022-06-16 14:25:00,66.95,67.0,66.94,66.98,16273.0,60.5717,60.6169,60.5626,60.5988,16273.0
2022-06-16 14:30:00,66.97,67.06,66.93,66.96,31537.0,60.5898,60.6712,60.5536,60.5807,31537.0
2022-06-16 14:35:00,66.96,66.98,66.88,66.88,31264.0,60.5807,60.5988,60.5083,60.5083,31264.0
2022-06-16 14:40:00,66.9,67.02,66.88,66.89,28110.0,60.5264,60.635,60.5083,60.5174,28110.0
2022-06-16 14:45:00,66.88,66.89,66.7,66.7,27345.0,60.5083,60.5174,60.3455,60.3455,27345.0
2022-06-16 14:50:00,66.71,66.73,66.62,66.65,34926.0,60.3545,60.3726,60.2731,60.3003,34926.0
2022-06-16 14:55:00,66.66,66.72,66.63,66.71,39227.0,60.3093,60.3636,60.2822,60.3545,39227.0
2022-06-16 15:00:00,66.71,66.9,66.69,66.85,32010.0,60.3545,60.5264,60.3364,60.4812,32010.0
2022-06-16 15:05:00,66.83,66.99,66.8,66.99,25580.0,60.4631,60.6079,60.436,60.6079,25580.0
2022-06-16 15:10:00,67.0,67.11,66.92,66.96,26641.0,60.6169,60.7164,60.5445,60.5807,26641.0
2022-06-16 15:15:00,66.95,67.0,66.85,67.0,21962.0,60.5717,60.6169,60.4812,60.6169,21962.0
2022-06-16 15:20:00,67.01,67.07,66.95,66.95,23087.0,60.626,60.6802,60.5717,60.5717,23087.0
2022-06-16 15:25:00,66.94,67.04,66.86,66.9,50261.0,60.5626,60.6531,60.4902,60.5264,50261.0
2022-06-16 15:30:00,66.87,66.9,66.58,66.58,60441.0,60.4993,60.5264,60.2369,60.2369,60441.0
2022-06-16 15:35:00,66.58,66.74,66.54,66.69,43472.0,60.2369,60.3817,60.2007,60.3364,43472.0
2022-06-16 15:40:00,66.69,66.82,66.6,66.61,47687.0,60.3364,60.4541,60.255,60.2641,47687.0
2022-06-16 15:45:00,66.61,66.62,66.47,66.5,75203.0,60.2641,60.2731,60.1374,60.1645,75203.0
2022-06-16 15:50:00,66.51,66.55,66.4,66.46,129068.0,60.1736,60.2098,60.0741,60.1284,129068.0
2022-06-16 15:55:00,66.48,66.78,66.44,66.78,191985.0,60.1465,60.4179,60.1103,60.4179,191985.0
2022-06-17 09:30:00,66.8,67.3,66.8,67.3,566567.0,60.436,60.8883,60.436,60.8883,566567.0
2022-06-17 09:35:00,67.24,67.27,66.99,67.2,76792.0,60.834,60.8612,60.6079,60.7979,76792.0
2022-06-17 09:40:00,67.2,67.2,66.73,66.78,29091.0,60.7979,60.7979,60.3726,60.4179,29091.0
2022-06-17 09:45:00,66.75,66.82,66.64,66.65,16772.0,60.3907,60.4541,60.2912,60.3003,16772.0
2022-06-17 09:50:00,66.67,66.79,66.48,66.79,16027.0,60.3183,60.4269,60.1465,60.4269,16027.0
2022-06-17 09:55:00,66.81,66.85,66.63,66.72,18614.0,60.445,60.4812,60.2822,60.3636,18614.0
2022-06-17 10:00:00,66.7,66.86,66.7,66.78,26268.0,60.3455,60.4902,60.3455,60.4179,26268.0
2022-06-17 10:05:00,66.78,66.8,66.63,66.68,20269.0,60.4179,60.436,60.2822,60.3274,20269.0
2022-06-17 10:10:00,66.69,66.76,66.55,66.66,22280.0,60.3364,60.3998,60.2098,60.3093,22280.0
2022-06-17 10:15:00,66.66,66.66,66.45,66.62,12680.0,60.3093,60.3093,60.1193,60.2731,12680.0
2022-06-17 10:20:00,66.62,66.65,66.51,66.51,34037.0,60.2731,60.3003,60.1736,60.1736,34037.0
2022-06-17 10:25:00,66.52,66.57,66.27,66.32,17489.0,60.1826,60.2279,59.9565,60.0017,17489.0
2022-06-17 10:30:00,66.31,66.39,66.24,66.27,16335.0,59.9926,60.065,59.9293,59.9565,16335.0
2022-06-17 10:35:00,66.27,66.43,66.24,66.42,14508.0,59.9565,60.1012,59.9293,60.0922,14508.0
2022-06-17 10:40:00,66.44,66.49,66.37,66.48,16558.0,60.1103,60.1555,60.0469,60.1465,16558.0
2022-06-17 10:45:00,66.49,66.49,66.34,66.38,13939.0,60.1555,60.1555,60.0198,60.056,13939.0
2022-06-17 10:50:00,66.39,66.45,66.35,66.44,12740.0,60.065,60.1193,60.0288,60.1103,12740.0
2022-06-17 10:55:00,66.46,66.49,66.32,66.38,18445.0,60.1284,60.1555,60.0017,60.056,18445.0
2022-06-17 11:00:00,66.37,66.65,66.37,66.6,20048.0,60.0469,60.3003,60.0469,60.255,20048.0
2022-06-17 11:05:00,66.59,66.6,66.49,66.51,11842.0,60.246,60.255,60.1555,60.1736,11842.0
2022-06-17 11:10:00,66.51,66.54,66.45,66.46,10355.0,60.1736,60.2007,60.1193,60.1284,10355.0
2022-06-17 11:15:00,66.47,66.57,66.43,66.5,19513.0,60.1374,60.2279,60.1012,60.1645,19513.0
2022-06-17 11:20:00,66.51,66.55,66.35,66.39,26479.0,60.1736,60.2098,60.0288,60.065,26479.0
2022-06-17 11:25:00,66.35,66.5,66.24,66.44,33162.0,60.0288,60.1645,59.9293,60.1103,33162.0
2022-06-17 11:30:00,66.42,66.57,66.39,66.41,24460.0,60.0922,60.2279,60.065,60.0831,24460.0
2022-06-17 11:35:00,66.4,66.41,66.21,66.26,15084.0,60.0741,60.0831,59.9022,59.9474,15084.0
2022-06-17 11:40:00,66.26,66.3,66.16,66.16,13561.0,59.9474,59.9836,59.8569,59.8569,13561.0
2022-06-17 11:45:00,66.14,66.21,66.11,66.18,17778.0,59.8388,59.9022,59.8117,59.875,17778.0
2022-06-17 11:50:00,66.19,66.2,66.02,66.02,25107.0,59.8841,59.8931,59.7303,59.7303,25107.0
2022-06-17 11:55:00,66.05,66.13,66.02,66.09,18420.0,59.7574,59.8298,59.7303,59.7936,18420.0
2022-06-17 12:00:00,66.1,66.1,65.96,66.01,14931.0,59.8027,59.8027,59.676,59.7212,14931.0
2022-06-17 12:05:00,66.01,66.06,65.96,66.0,16170.0,59.7212,59.7665,59.676,59.7122,16170.0
2022-06-17 12:10:00,66.02,66.09,65.96,66.07,9719.0,59.7303,59.7936,59.676,59.7755,9719.0
2022-06-17 12:15:00,66.07,66.2,66.02,66.06,15754.0,59.7755,59.8931,59.7303,59.7665,15754.0
2022-06-17 12:20:00,66.05,66.13,65.99,66.13,9942.0,59.7574,59.8298,59.7031,59.8298,9942.0
2022-06-17 12:25:00,66.13,66.19,66.13,66.14,11419.0,59.8298,59.8841,59.8298,59.8388,11419.0
2022-06-17 12:30:00,66.13,66.13,66.03,66.09,14726.0,59.8298,59.8298,59.7393,59.7936,14726.0
2022-06-17 12:35:00,66.07,66.07,65.99,65.99,23931.0,59.7755,59.7755,59.7031,59.7031,23931.0
2022-06-17 12:40:00,66.0,66.0,65.82,65.91,15002.0,59.7122,59.7122,59.5493,59.6308,15002.0
2022-06-17 12:45:00,65.9,65.92,65.84,65.86,14662.0,59.6217,59.6398,59.5674,59.5855,14662.0
2022-06-17 12:50:00,65.85,65.86,65.69,65.75,23296.0,59.5765,59.5855,59.4317,59.486,23296.0
2022-06-17 12:55:00,65.73,65.81,65.72,65.78,27135.0,59.4679,59.5403,59.4589,59.5131,27135.0
2022-06-17 13:00:00,65.78,65.85,65.77,65.84,22640.0,59.5131,59.5765,59.5041,59.5674,22640.0
2022-06-17 13:05:00,65.85,66.01,65.85,66.0,22412.0,59.5765,59.7212,59.5765,59.7122,22412.0
2022-06-17 13:10:00,65.99,66.05,65.96,65.98,22701.0,59.7031,59.7574,59.676,59.6941,22701.0
2022-06-17 13:15:00,65.98,65.99,65.9,65.95,14255.0,59.6941,59.7031,59.6217,59.6669,14255.0
2022-06-17 13:20:00,65.92,65.96,65.86,65.95,19775.0,59.6398,59.676,59.5855,59.6669,19775.0
2022-06-17 13:25:00,65.93,65.93,65.78,65.82,12325.0,59.6488,59.6488,59.5131,59.5493,12325.0
2022-06-17 13:30:00,65.83,65.84,65.73,65.81,11862.0,59.5584,59.5674,59.4679,59.5403,11862.0
2022-06-17 13:35:00,65.81,65.96,65.8,65.9,23702.0,59.5403,59.676,59.5312,59.6217,23702.0
2022-06-17 13:40:00,65.91,66.04,65.9,66.04,20696.0,59.6308,59.7484,59.6217,59.7484,20696.0
2022-06-17 13:45:00,66.04,66.04,65.9,65.99,17939.0,59.7484,59.7484,59.6217,59.7031,17939.0
2022-06-17 13:50:00,65.99,66.1,65.98,66.07,12690.0,59.7031,59.8027,59.6941,59.7755,12690.0
2022-06-17 13:55:00,66.07,66.19,66.06,66.18,15256.0,59.7755,59.8841,59.7665,59.875,15256.0
2022-06-17 14:00:00,66.2,66.32,66.19,66.31,11408.0,59.8931,60.0017,59.8841,59.9926,11408.0
2022-06-17 14:05:00,66.32,66.46,66.32,66.44,10095.0,60.0017,60.1284,60.0017,60.1103,10095.0
2022-06-17 14:10:00,66.44,66.48,66.4,66.44,16568.0,60.1103,60.1465,60.0741,60.1103,16568.0
2022-06-17 14:15:00,66.43,66.47,66.4,66.43,10527.0,60.1012,60.1374,60.0741,60.1012,10527.0
2022-06-17 14:20:00,66.47,66.48,66.37,66.39,18933.0,60.1374,60.1465,60.0469,60.065,18933.0
2022-06-17 14:25:00,66.39,66.4,66.25,66.27,11257.0,60.065,60.0741,59.9384,59.9565,11257.0
2022-06-17 14:30:00,66.26,66.33,66.23,66.32,25310.0,59.9474,60.0107,59.9203,60.0017,25310.0
2022-06-17 14:35:00,66.33,66.38,66.26,66.38,28405.0,60.0107,60.056,59.9474,60.056,28405.0
2022-06-17 14:40:00,66.4,66.45,66.32,66.33,39101.0,60.0741,60.1193,60.0017,60.0107,39101.0
2022-06-17 14:45:00,66.33,66.36,66.28,66.31,22671.0,60.0107,60.0379,59.9655,59.9926,22671.0
2022-06-17 14:50:00,66.3,66.32,66.25,66.31,20579.0,59.9836,60.0017,59.9384,59.9926,20579.0
2022-06-17 14:55:00,66.31,66.37,66.26,66.31,22718.0,59.9926,60.0469,59.9474,59.9926,22718.0
2022-06-17 15:00:00,66.32,66.38,66.22,66.23,49700.0,60.0017,60.056,59.9112,59.9203,49700.0
2022-06-17 15:05:00,66.22,66.27,66.2,66.21,24890.0,59.9112,59.9565,59.8931,59.9022,24890.0
2022-06-17 15:10:00,66.21,66.21,66.01,66.05,34719.0,59.9022,59.9022,59.7212,59.7574,34719.0
2022-06-17 15:15:00,66.03,66.07,65.99,66.04,31891.0,59.7393,59.7755,59.7031,59.7484,31891.0
2022-06-17 15:20:00,66.05,66.23,66.04,66.22,29317.0,59.7574,59.9203,59.7484,59.9112,29317.0
2022-06-17 15:25:00,66.21,66.26,66.15,66.18,31737.0,59.9022,59.9474,59.8479,59.875,31737.0
2022-06-17 15:30:00,66.18,66.21,66.05,66.12,36493.0,59.875,59.9022,59.7574,59.8207,36493.0
2022-06-17 15:35:00,66.12,66.21,66.12,66.21,50254.0,59.8207,59.9022,59.8207,59.9022,50254.0
2022-06-17 15:40:00,66.21,66.21,66.11,66.15,76873.0,59.9022,59.9022,59.8117,59.8479,76873.0
2022-06-17 15:45:00,66.15,66.16,66.07,66.16,103396.0,59.8479,59.8569,59.7755,59.8569,103396.0
2022-06-17 15:50:00,66.14,66.18,65.98,66.13,128996.0,59.8388,59.875,59.6941,59.8298,128996.0
2022-06-17 15:55:00,66.14,66.27,65.99,66.22,229893.0,59.8388,59.9565,59.7031,59.9112,229893.0
2022-06-21 09:30:00,67.32,67.53,67.0,67.17,122677.0,60.9064,61.0964,60.6169,60.7707,122677.0
2022-06-21 09:35:00,67.13,67.31,66.96,67.16,39913.0,60.7345,60.8974,60.5807,60.7617,39913.0
2022-06-21 09:40:00,67.13,67.31,66.94,67.31,161059.0,60.7345,60.8974,60.5626,60.8974,161059.0
2022-06-21 09:45:00,67.32,67.46,67.29,67.34,46986.0,60.9064,61.0331,60.8793,60.9245,46986.0
2022-06-21 09:50:00,67.35,67.41,67.12,67.14,25733.0,60.9336,60.9878,60.7255,60.7436,25733.0
2022-06-21 09:55:00,67.11,67.2,66.94,66.98,44620.0,60.7164,60.7979,60.5626,60.5988,44620.0
2022-06-21 10:00:00,67.04,67.04,66.51,66.59,40244.0,60.6531,60.6531,60.1736,60.246,40244.0
2022-06-21 10:05:00,66.56,66.87,66.55,66.84,43639.0,60.2188,60.4993,60.2098,60.4722,43639.0
2022-06-21 10:10:00,66.85,67.01,66.81,66.98,24632.0,60.4812,60.626,60.445,60.5988,24632.0
2022-06-21 10:15:00,66.97,67.04,66.87,66.89,30079.0,60.5898,60.6531,60.4993,60.5174,30079.0
2022-06-21 10:20:00,66.89,67.09,66.89,66.92,26456.0,60.5174,60.6983,60.5174,60.5445,26456.0
2022-06-21 10:25:00,66.91,67.08,66.9,67.08,28016.0,60.5355,60.6893,60.5264,60.6893,28016.0
2022-06-21 10:30:00,67.1,67.25,67.1,67.23,31848.0,60.7074,60.8431,60.7074,60.825,31848.0
2022-06-21 10:35:00,67.21,67.31,67.17,67.3,22128.0,60.8069,60.8974,60.7707,60.8883,22128.0
2022-06-21 10:40:00,67.28,67.36,67.21,67.33,25748.0,60.8702,60.9426,60.8069,60.9155,25748.0
2022-06-21 10:45:00,67.33,67.33,67.25,67.28,23245.0,60.9155,60.9155,60.8431,60.8702,23245.0
2022-06-21 10:50:00,67.28,67.37,67.19,67.37,20512.0,60.8702,60.9517,60.7888,60.9517,20512.0
2022-06-21 10:55:00,67.38,67.51,67.36,67.46,27435.0,60.9607,61.0783,60.9426,61.0331,27435.0
2022-06-21 11:00:00,67.45,67.53,67.45,67.51,27020.0,61.024,61.0964,61.024,61.0783,27020.0
2022-06-21 11:05:00,67.53,67.6,67.49,67.5,19307.0,61.0964,61.1597,61.0602,61.0693,19307.0
2022-06-21 11:10:00,67.52,67.55,67.44,67.48,24881.0,61.0874,61.1145,61.015,61.0512,24881.0
2022-06-21 11:15:00,67.46,67.63,67.46,67.59,18936.0,61.0331,61.1869,61.0331,61.1507,18936.0
2022-06-21 11:20:00,67.61,67.71,67.59,67.6,28463.0,61.1688,61.2593,61.1507,61.1597,28463.0
2022-06-21 11:25:00,67.59,67.72,67.59,67.64,39211.0,61.1507,61.2683,61.1507,61.1959,39211.0
2022-06-21 11:30:00,67.63,67.68,67.59,67.67,29352.0,61.1869,61.2321,61.1507,61.2231,29352.0
2022-06-21 11:35:00,67.68,67.75,67.64,67.69,22970.0,61.2321,61.2955,61.1959,61.2412,22970.0
2022-06-21 11:40:00,67.71,67.73,67.65,67.68,15793.0,61.2593,61.2774,61.205,61.2321,15793.0
2022-06-21 11:45:00,67.68,67.7,67.59,67.66,24054.0,61.2321,61.2502,61.1507,61.214,24054.0
2022-06-21 11:50:00,67.68,67.72,67.62,67.64,16818.0,61.2321,61.2683,61.1778,61.1959,16818.0
2022-06-21 11:55:00,67.64,67.68,67.56,67.67,19506.0,61.1959,61.2321,61.1236,61.2231,19506.0
2022-06-21 12:00:00,67.68,67.76,67.64,67.68,24060.0,61.2321,61.3045,61.1959,61.2321,24060.0
2022-06-21 12:05:00,67.67,67.83,67.65,67.75,25344.0,61.2231,61.3678,61.205,61.2955,25344.0
2022-06-21 12:10:00,67.77,67.83,67.67,67.69,24983.0,61.3136,61.3678,61.2231,61.2412,24983.0
2022-06-21 12:15:00,67.67,67.78,67.61,67.78,31845.0,61.2231,61.3226,61.1688,61.3226,31845.0
2022-06-21 12:20:00,67.78,67.81,67.74,67.8,26040.0,61.3226,61.3497,61.2864,61.3407,26040.0
2022-06-21 12:25:00,67.79,67.89,67.79,67.83,26035.0,61.3316,61.4221,61.3316,61.3678,26035.0
2022-06-21 12:30:00,67.81,67.86,67.7,67.7,10395.0,61.3497,61.395,61.2502,61.2502,10395.0
2022-06-21 12:35:00,67.71,67.76,67.68,67.68,13666.0,61.2593,61.3045,61.2321,61.2321,13666.0
2022-06-21 12:40:00,67.68,67.69,67.59,67.66,16666.0,61.2321,61.2412,61.1507,61.214,16666.0
2022-06-21 12:45:00,67.66,67.66,67.56,67.61,13447.0,61.214,61.214,61.1236,61.1688,13447.0
2022-06-21 12:50:00,67.62,67.63,67.52,67.59,15915.0,61.1778,61.1869,61.0874,61.1507,15915.0
2022-06-21 12:55:00,67.6,67.65,67.57,67.65,18343.0,61.1597,61.205,61.1326,61.205,18343.0
2022-06-21 13:00:00,67.65,67.65,67.54,67.6,15480.0,61.205,61.205,61.1055,61.1597,15480.0
2022-06-21 13:05:00,67.59,67.7,67.55,67.67,20182.0,61.1507,61.2502,61.1145,61.2231,20182.0
2022-06-21 13:10:00,67.66,67.68,67.59,67.6,23055.0,61.214,61.2321,61.1507,61.1597,23055.0
2022-06-21 13:15:00,67.59,67.66,67.54,67.54,29494.0,61.1507,61.214,61.1055,61.1055,29494.0
2022-06-21 13:20:00,67.53,67.55,67.48,67.52,17793.0,61.0964,61.1145,61.0512,61.0874,17793.0
2022-06-21 13:25:00,67.53,67.59,67.51,67.57,16977.0,61.0964,61.1507,61.0783,61.1326,16977.0
2022-06-21 13:30:00,67.59,67.64,67.54,67.62,21124.0,61.1507,61.1959,61.1055,61.1778,21124.0
2022-06-21 13:35:00,67.61,67.67,67.59,67.61,25331.0,61.1688,61.2231,61.1507,61.1688,25331.0
2022-06-21 13:40:00,67.62,67.66,67.56,67.66,15288.0,61.1778,61.214,61.1236,61.214,15288.0
2022-06-21 13:45:00,67.65,67.65,67.53,67.59,24147.0,61.205,61.205,61.0964,61.1507,24147.0
2022-06-21 13:50:00,67.59,67.61,67.52,67.57,14991.0,61.1507,61.1688,61.0874,61.1326,14991.0
2022-06-21 13:55:00,67.56,67.62,67.56,67.61,22979.0,61.1236,61.1778,61.1236,61.1688,22979.0
2022-06-21 14:00:00,67.62,67.69,67.59,67.65,19297.0,61.1778,61.2412,61.1507,61.205,19297.0
2022-06-21 14:05:00,67.66,67.84,67.66,67.82,29166.0,61.214,61.3769,61.214,61.3588,29166.0
2022-06-21 14:10:00,67.83,67.89,67.83,67.86,18682.0,61.3678,61.4221,61.3678,61.395,18682.0
2022-06-21 14:15:00,67.87,67.94,67.84,67.92,20463.0,61.404,61.4674,61.3769,61.4493,20463.0
2022-06-21 14:20:00,67.91,67.94,67.85,67.87,55310.0,61.4402,61.4674,61.3859,61.404,55310.0
2022-06-21 14:25:00,67.89,68.05,67.89,68.02,38750.0,61.4221,61.5669,61.4221,61.5397,38750.0
2022-06-21 14:30:00,68.02,68.06,67.93,67.98,19100.0,61.5397,61.5759,61.4583,61.5035,19100.0
2022-06-21 14:35:00,67.98,67.99,67.92,67.99,39679.0,61.5035,61.5126,61.4493,61.5126,39679.0
2022-06-21 14:40:00,67.99,68.14,67.99,68.08,47877.0,61.5126,61.6483,61.5126,61.594,47877.0
2022-06-21 14:45:00,68.07,68.1,68.02,68.07,22421.0,61.585,61.6121,61.5397,61.585,22421.0
2022-06-21 14:50:00,68.08,68.24,68.07,68.18,36281.0,61.594,61.7388,61.585,61.6845,36281.0
2022-06-21 14:55:00,68.2,68.25,68.13,68.25,28411.0,61.7026,61.7478,61.6393,61.7478,28411.0
2022-06-21 15:00:00,68.25,68.28,68.17,68.19,27468.0,61.7478,61.775,61.6754,61.6935,27468.0
2022-06-21 15:05:00,68.2,68.2,68.08,68.11,23382.0,61.7026,61.7026,61.594,61.6212,23382.0
2022-06-21 15:10:00,68.12,68.16,68.1,68.12,21310.0,61.6302,61.6664,61.6121,61.6302,21310.0
2022-06-21 15:15:00,68.14,68.21,68.11,68.15,19367.0,61.6483,61.7116,61.6212,61.6573,19367.0
2022-06-21 15:20:00,68.14,68.16,68.11,68.15,27841.0,61.6483,61.6664,61.6212,61.6573,27841.0
2022-06-21 15:25:00,68.15,68.15,68.02,68.05,29238.0,61.6573,61.6573,61.5397,61.5669,29238.0
2022-06-21 15:30:00,68.07,68.15,68.05,68.12,34341.0,61.585,61.6573,61.5669,61.6302,34341.0
2022-06-21 15:35:00,68.12,68.14,68.03,68.03,32560.0,61.6302,61.6483,61.5488,61.5488,32560.0
2022-06-21 15:40:00,68.03,68.05,67.94,68.0,106203.0,61.5488,61.5669,61.4674,61.5216,106203.0
2022-06-21 15:45:00,68.0,68.03,67.9,68.01,99347.0,61.5216,61.5488,61.4312,61.5307,99347.0
2022-06-21 15:50:00,68.01,68.07,67.93,68.06,162622.0,61.5307,61.585,61.4583,61.5759,162622.0
2022-06-21 15:55:00,68.05,68.05,67.82,67.85,235048.0,61.5669,61.5669,61.3588,61.3859,235048.0
2022-06-22 09:30:00,67.81,68.09,67.66,67.76,58570.0,61.3497,61.6031,61.214,61.3045,58570.0
2022-06-22 09:35:00,67.79,68.03,67.68,68.02,40274.0,61.3316,61.5488,61.2321,61.5397,40274.0
2022-06-22 09:40:00,68.0,68.0,67.84,67.9,23419.0,61.5216,61.5216,61.3769,61.4312,23419.0
2022-06-22 09:45:00,67.92,68.1,67.88,68.08,24858.0,61.4493,61.6121,61.4131,61.594,24858.0
2022-06-22 09:50:00,68.11,68.15,67.84,67.94,26222.0,61.6212,61.6573,61.3769,61.4674,26222.0
2022-06-22 09:55:00,67.91,67.98,67.53,67.54,18976.0,61.4402,61.5035,61.0964,61.1055,18976.0
2022-06-22 10:00:00,67.55,67.64,67.34,67.43,24454.0,61.1145,61.1959,60.9245,61.0059,24454.0
2022-06-22 10:05:00,67.42,67.69,67.41,67.67,32702.0,60.9969,61.2412,60.9878,61.2231,32702.0
2022-06-22 10:10:00,67.67,67.69,67.46,67.48,24075.0,61.2231,61.2412,61.0331,61.0512,24075.0
2022-06-22 10:15:00,67.5,67.68,67.5,67.68,31466.0,61.0693,61.2321,61.0693,61.2321,31466.0
2022-06-22 10:20:00,67.7,67.79,67.68,67.77,30031.0,61.2502,61.3316,61.2321,61.3136,30031.0
2022-06-22 10:25:00,67.78,67.78,67.65,67.65,16919.0,61.3226,61.3226,61.205,61.205,16919.0
2022-06-22 10:30:00,67.64,67.86,67.63,67.78,22039.0,61.1959,61.395,61.1869,61.3226,22039.0
2022-06-22 10:35:00,67.79,67.95,67.79,67.93,26215.0,61.3316,61.4764,61.3316,61.4583,26215.0
2022-06-22 10:40:00,67.95,67.95,67.85,67.89,33093.0,61.4764,61.4764,61.3859,61.4221,33093.0
2022-06-22 10:45:00,67.91,67.98,67.87,67.93,17218.0,61.4402,61.5035,61.404,61.4583,17218.0
2022-06-22 10:50:00,67.93,67.98,67.87,67.91,52162.0,61.4583,61.5035,61.404,61.4402,52162.0
2022-06-22 10:55:00,67.92,68.11,67.9,68.0,98930.0,61.4493,61.6212,61.4312,61.5216,98930.0
2022-06-22 11:00:00,68.02,68.02,67.87,67.87,19509.0,61.5397,61.5397,61.404,61.404,19509.0
2022-06-22 11:05:00,67.88,67.98,67.83,67.96,18171.0,61.4131,61.5035,61.3678,61.4855,18171.0
2022-06-22 11:10:00,67.96,68.1,67.96,68.1,32208.0,61.4855,61.6121,61.4855,61.6121,32208.0
2022-06-22 11:15:00,68.1,68.23,68.09,68.19,20003.0,61.6121,61.7297,61.6031,61.6935,20003.0
2022-06-22 11:20:00,68.2,68.21,68.04,68.11,14537.0,61.7026,61.7116,61.5578,61.6212,14537.0
2022-06-22 11:25:00,68.1,68.25,68.1,68.12,14497.0,61.6121,61.7478,61.6121,61.6302,14497.0
2022-06-22 11:30:00,68.11,68.15,68.05,68.06,14736.0,61.6212,61.6573,61.5669,61.5759,14736.0
2022-06-22 11:35:00,68.06,68.16,68.05,68.15,14530.0,61.5759,61.6664,61.5669,61.6573,14530.0
2022-06-22 11:40:00,68.16,68.16,68.07,68.07,32414.0,61.6664,61.6664,61.585,61.585,32414.0
2022-06-22 11:45:00,68.08,68.09,67.98,68.06,14703.0,61.594,61.6031,61.5035,61.5759,14703.0
2022-06-22 11:50:00,68.06,68.06,67.96,68.0,14242.0,61.5759,61.5759,61.4855,61.5216,14242.0
2022-06-22 11:55:00,68.02,68.03,67.95,67.98,11451.0,61.5397,61.5488,61.4764,61.5035,11451.0
2022-06-22 12:00:00,68.0,68.07,67.92,67.97,21620.0,61.5216,61.585,61.4493,61.4945,21620.0
2022-06-22 12:05:00,67.97,68.02,67.94,68.01,12270.0,61.4945,61.5397,61.4674,61.5307,12270.0
2022-06-22 12:10:00,68.04,68.16,68.03,68.12,15911.0,61.5578,61.6664,61.5488,61.6302,15911.0
2022-06-22 12:15:00,68.12,68.21,68.11,68.19,17882.0,61.6302,61.7116,61.6212,61.6935,17882.0
2022-06-22 12:20:00,68.19,68.26,68.18,68.25,19980.0,61.6935,61.7569,61.6845,61.7478,19980.0
2022-06-22 12:25:00,68.24,68.26,68.22,68.22,18200.0,61.7388,61.7569,61.7207,61.7207,18200.0
2022-06-22 12:30:00,68.23,68.27,68.21,68.25,26199.0,61.7297,61.7659,61.7116,61.7478,26199.0
2022-06-22 12:35:00,68.26,68.32,68.22,68.27,48740.0,61.7569,61.8112,61.7207,61.7659,48740.0
2022-06-22 12:40:00,68.26,68.36,68.24,68.33,50623.0,61.7569,61.8473,61.7388,61.8202,50623.0
2022-06-22 12:45:00,68.33,68.36,68.32,68.34,24118.0,61.8202,61.8473,61.8112,61.8292,24118.0
2022-06-22 12:50:00,68.34,68.42,68.33,68.38,25966.0,61.8292,61.9016,61.8202,61.8654,25966.0
2022-06-22 12:55:00,68.38,68.42,68.37,68.39,24094.0,61.8654,61.9016,61.8564,61.8745,24094.0
2022-06-22 13:00:00,68.4,68.41,68.33,68.37,15988.0,61.8835,61.8926,61.8202,61.8564,15988.0
2022-06-22 13:05:00,68.36,68.4,68.36,68.39,15639.0,61.8473,61.8835,61.8473,61.8745,15639.0
2022-06-22 13:10:00,68.38,68.41,68.37,68.39,15013.0,61.8654,61.8926,61.8564,61.8745,15013.0
2022-06-22 13:15:00,68.39,68.41,68.34,68.34,19139.0,61.8745,61.8926,61.8292,61.8292,19139.0
2022-06-22 13:20:00,68.35,68.39,68.34,68.34,17453.0,61.8383,61.8745,61.8292,61.8292,17453.0
2022-06-22 13:25:00,68.34,68.43,68.33,68.41,17572.0,61.8292,61.9107,61.8202,61.8926,17572.0
2022-06-22 13:30:00,68.41,68.45,68.36,68.36,16490.0,61.8926,61.9288,61.8473,61.8473,16490.0
2022-06-22 13:35:00,68.34,68.35,68.25,68.29,45253.0,61.8292,61.8383,61.7478,61.784,45253.0
2022-06-22 13:40:00,68.28,68.29,68.06,68.11,67697.0,61.775,61.784,61.5759,61.6212,67697.0
2022-06-22 13:45:00,68.11,68.13,68.05,68.11,23338.0,61.6212,61.6393,61.5669,61.6212,23338.0
2022-06-22 13:50:00,68.11,68.12,68.05,68.11,37512.0,61.6212,61.6302,61.5669,61.6212,37512.0
2022-06-22 13:55:00,68.11,68.21,68.1,68.15,34561.0,61.6212,61.7116,61.6121,61.6573,34561.0
2022-06-22 14:00:00,68.15,68.17,68.1,68.14,51443.0,61.6573,61.6754,61.6121,61.6483,51443.0
2022-06-22 14:05:00,68.13,68.2,68.1,68.17,53280.0,61.6393,61.7026,61.6121,61.6754,53280.0
2022-06-22 14:10:00,68.19,68.19,68.12,68.19,39050.0,61.6935,61.6935,61.6302,61.6935,39050.0
2022-06-22 14:15:00,68.19,68.22,68.12,68.13,49883.0,61.6935,61.7207,61.6302,61.6393,49883.0
2022-06-22 14:20:00,68.13,68.16,68.03,68.08,33994.0,61.6393,61.6664,61.5488,61.594,33994.0
2022-06-22 14:25:00,68.06,68.07,68.01,68.05,25802.0,61.5759,61.585,61.5307,61.5669,25802.0
2022-06-22 14:30:00,68.06,68.15,68.05,68.15,37460.0,61.5759,61.6573,61.5669,61.6573,37460.0
2022-06-22 14:35:00,68.15,68.16,68.09,68.11,29273.0,61.6573,61.6664,61.6031,61.6212,29273.0
2022-06-22 14:40:00,68.1,68.14,68.02,68.1,47487.0,61.6121,61.6483,61.5397,61.6121,47487.0
2022-06-22 14:45:00,68.11,68.16,68.08,68.13,31452.0,61.6212,61.6664,61.594,61.6393,31452.0
2022-06-22 14:50:00,68.12,68.15,68.05,68.1,31517.0,61.6302,61.6573,61.5669,61.6121,31517.0
2022-06-22 14:55:00,68.1,68.14,68.09,68.09,29520.0,61.6121,61.6483,61.6031,61.6031,29520.0
2022-06-22 15:00:00,68.11,68.16,68.09,68.16,43462.0,61.6212,61.6664,61.6031,61.6664,43462.0
2022-06-22 15:05:00,68.15,68.19,68.09,68.13,38181.0,61.6573,61.6935,61.6031,61.6393,38181.0
2022-06-22 15:10:00,68.12,68.14,68.03,68.04,34567.0,61.6302,61.6483,61.5488,61.5578,34567.0
2022-06-22 15:15:00,68.04,68.09,68.01,68.03,36811.0,61.5578,61.6031,61.5307,61.5488,36811.0
2022-06-22 15:20:00,68.03,68.08,68.02,68.02,39352.0,61.5488,61.594,61.5397,61.5397,39352.0
2022-06-22 15:25:00,68.01,68.02,67.83,67.88,53930.0,61.5307,61.5397,61.3678,61.4131,53930.0
2022-06-22 15:30:00,67.88,68.03,67.87,67.98,70122.0,61.4131,61.5488,61.404,61.5035,70122.0
2022-06-22 15:35:00,67.97,68.05,67.97,68.04,51022.0,61.4945,61.5669,61.4945,61.5578,51022.0
2022-06-22 15:40:00,68.04,68.11,68.0,68.05,54700.0,61.5578,61.6212,61.5216,61.5669,54700.0
2022-06-22 15:45:00,68.05,68.06,67.98,68.02,56814.0,61.5669,61.5759,61.5035,61.5397,56814.0
2022-06-22 15:50:00,68.03,68.16,67.98,68.16,97027.0,61.5488,61.6664,61.5035,61.6664,97027.0
2022-06-22 15:55:00,68.16,68.2,67.89,67.9,287730.0,61.6664,61.7026,61.4221,61.4312,287730.0
2022-06-23 09:30:00,68.27,68.4,67.99,68.37,76988.0,61.7659,61.8835,61.5126,61.8564,76988.0
2022-06-23 09:35:00,68.39,68.64,68.31,68.55,53425.0,61.8745,62.1007,61.8021,62.0192,53425.0
2022-06-23 09:40:00,68.58,68.8,68.57,68.7,74307.0,62.0464,62.2454,62.0373,62.155,74307.0
2022-06-23 09:45:00,68.7,68.71,68.49,68.67,54722.0,62.155,62.164,61.965,62.1278,54722.0
2022-06-23 09:50:00,68.68,68.8,68.65,68.72,48512.0,62.1369,62.2454,62.1097,62.173,48512.0
2022-06-23 09:55:00,68.67,68.77,68.59,68.73,36293.0,62.1278,62.2183,62.0554,62.1821,36293.0
2022-06-23 10:00:00,68.72,68.88,68.72,68.87,42893.0,62.173,62.3178,62.173,62.3088,42893.0
2022-06-23 10:05:00,68.89,68.89,68.69,68.75,31972.0,62.3268,62.3268,62.1459,62.2002,31972.0
2022-06-23 10:10:00,68.76,68.98,68.73,68.92,35030.0,62.2092,62.4083,62.1821,62.354,35030.0
2022-06-23 10:15:00,68.92,69.04,68.88,68.91,38369.0,62.354,62.4626,62.3178,62.3449,38369.0
2022-06-23 10:20:00,68.91,69.04,68.9,69.02,22316.0,62.3449,62.4626,62.3359,62.4445,22316.0
2022-06-23 10:25:00,69.0,69.05,68.89,68.91,25740.0,62.4264,62.4716,62.3268,62.3449,25740.0
2022-06-23 10:30:00,68.94,69.04,68.92,69.01,23930.0,62.3721,62.4626,62.354,62.4354,23930.0
2022-06-23 10:35:00,69.01,69.02,68.89,68.91,25938.0,62.4354,62.4445,62.3268,62.3449,25938.0
2022-06-23 10:40:00,68.91,68.94,68.73,68.78,42469.0,62.3449,62.3721,62.1821,62.2273,42469.0
2022-06-23 10:45:00,68.77,68.85,68.72,68.72,20270.0,62.2183,62.2907,62.173,62.173,20270.0
2022-06-23 10:50:00,68.74,68.84,68.69,68.79,11860.0,62.1911,62.2816,62.1459,62.2364,11860.0
2022-06-23 10:55:00,68.83,68.95,68.81,68.95,23260.0,62.2726,62.3811,62.2545,62.3811,23260.0
2022-06-23 11:00:00,68.96,69.12,68.94,69.09,12380.0,62.3902,62.5349,62.3721,62.5078,12380.0
2022-06-23 11:05:00,69.09,69.16,69.07,69.1,45084.0,62.5078,62.5711,62.4897,62.5168,45084.0
2022-06-23 11:10:00,69.1,69.12,69.01,69.03,14999.0,62.5168,62.5349,62.4354,62.4535,14999.0
2022-06-23 11:15:00,69.02,69.07,68.9,68.96,13612.0,62.4445,62.4897,62.3359,62.3902,13612.0
2022-06-23 11:20:00,68.94,68.96,68.79,68.79,12467.0,62.3721,62.3902,62.2364,62.2364,12467.0
2022-06-23 11:25:00,68.78,68.86,68.76,68.8,13412.0,62.2273,62.2997,62.2092,62.2454,13412.0
2022-06-23 11:30:00,68.81,68.81,68.62,68.7,22771.0,62.2545,62.2545,62.0826,62.155,22771.0
2022-06-23 11:35:00,68.68,68.75,68.65,68.73,18896.0,62.1369,62.2002,62.1097,62.1821,18896.0
2022-06-23 11:40:00,68.73,68.78,68.71,68.78,13469.0,62.1821,62.2273,62.164,62.2273,13469.0
2022-06-23 11:45:00,68.76,68.78,68.72,68.78,11919.0,62.2092,62.2273,62.173,62.2273,11919.0
2022-06-23 11:50:00,68.78,68.79,68.68,68.71,12562.0,62.2273,62.2364,62.1369,62.164,12562.0
2022-06-23 11:55:00,68.68,68.71,68.61,68.64,13353.0,62.1369,62.164,62.0735,62.1007,13353.0
2022-06-23 12:00:00,68.66,68.68,68.57,68.6,13295.0,62.1188,62.1369,62.0373,62.0645,13295.0
2022-06-23 12:05:00,68.57,68.66,68.56,68.59,16457.0,62.0373,62.1188,62.0283,62.0554,16457.0
2022-06-23 12:10:00,68.57,68.6,68.55,68.56,17671.0,62.0373,62.0645,62.0192,62.0283,17671.0
2022-06-23 12:15:00,68.55,68.64,68.54,68.59,11339.0,62.0192,62.1007,62.0102,62.0554,11339.0
2022-06-23 12:20:00,68.6,68.65,68.53,68.57,14184.0,62.0645,62.1097,62.0011,62.0373,14184.0
2022-06-23 12:25:00,68.56,68.57,68.49,68.49,12069.0,62.0283,62.0373,61.965,61.965,12069.0
2022-06-23 12:30:00,68.51,68.54,68.43,68.45,9793.0,61.9831,62.0102,61.9107,61.9288,9793.0
2022-06-23 12:35:00,68.46,68.51,68.43,68.49,15119.0,61.9378,61.9831,61.9107,61.965,15119.0
2022-06-23 12:40:00,68.5,68.57,68.47,68.55,37830.0,61.974,62.0373,61.9469,62.0192,37830.0
2022-06-23 12:45:00,68.54,68.54,68.47,68.52,9433.0,62.0102,62.0102,61.9469,61.9921,9433.0
2022-06-23 12:50:00,68.52,68.63,68.46,68.6,14919.0,61.9921,62.0916,61.9378,62.0645,14919.0
2022-06-23 12:55:00,68.61,68.67,68.57,68.59,10234.0,62.0735,62.1278,62.0373,62.0554,10234.0
2022-06-23 13:00:00,68.59,68.64,68.56,68.63,11516.0,62.0554,62.1007,62.0283,62.0916,11516.0
2022-06-23 13:05:00,68.63,68.71,68.62,68.68,19585.0,62.0916,62.164,62.0826,62.1369,19585.0
2022-06-23 13:10:00,68.67,68.68,68.57,68.61,11087.0,62.1278,62.1369,62.0373,62.0735,11087.0
2022-06-23 13:15:00,68.62,68.63,68.54,68.54,10640.0,62.0826,62.0916,62.0102,62.0102,10640.0
2022-06-23 13:20:00,68.54,68.64,68.53,68.58,14285.0,62.0102,62.1007,62.0011,62.0464,14285.0
2022-06-23 13:25:00,68.57,68.62,68.52,68.52,17988.0,62.0373,62.0826,61.9921,61.9921,17988.0
2022-06-23 13:30:00,68.52,68.61,68.51,68.6,16302.0,61.9921,62.0735,61.9831,62.0645,16302.0
2022-06-23 13:35:00,68.59,68.68,68.59,68.64,46230.0,62.0554,62.1369,62.0554,62.1007,46230.0
2022-06-23 13:40:00,68.66,68.68,68.61,68.66,21194.0,62.1188,62.1369,62.0735,62.1188,21194.0
2022-06-23 13:45:00,68.66,68.77,68.65,68.77,23565.0,62.1188,62.2183,62.1097,62.2183,23565.0
2022-06-23 13:50:00,68.76,68.79,68.74,68.78,20518.0,62.2092,62.2364,62.1911,62.2273,20518.0
2022-06-23 13:55:00,68.79,68.8,68.74,68.75,33152.0,62.2364,62.2454,62.1911,62.2002,33152.0
2022-06-23 14:00:00,68.76,68.76,68.68,68.72,35041.0,62.2092,62.2092,62.1369,62.173,35041.0
2022-06-23 14:05:00,68.71,68.77,68.71,68.77,20212.0,62.164,62.2183,62.164,62.2183,20212.0
2022-06-23 14:10:00,68.78,68.87,68.76,68.78,25909.0,62.2273,62.3088,62.2092,62.2273,25909.0
2022-06-23 14:15:00,68.78,68.87,68.78,68.87,31484.0,62.2273,62.3088,62.2273,62.3088,31484.0
2022-06-23 14:20:00,68.86,68.97,68.82,68.95,25766.0,62.2997,62.3992,62.2635,62.3811,25766.0
2022-06-23 14:25:00,68.94,68.95,68.89,68.94,15889.0,62.3721,62.3811,62.3268,62.3721,15889.0
2022-06-23 14:30:00,68.92,69.02,68.88,68.99,15163.0,62.354,62.4445,62.3178,62.4173,15163.0
2022-06-23 14:35:00,68.98,69.03,68.93,68.95,15320.0,62.4083,62.4535,62.363,62.3811,15320.0
2022-06-23 14:40:00,68.97,68.99,68.94,68.97,13510.0,62.3992,62.4173,62.3721,62.3992,13510.0
2022-06-23 14:45:00,68.98,69.02,68.94,69.0,15514.0,62.4083,62.4445,62.3721,62.4264,15514.0
2022-06-23 14:50:00,69.0,69.02,68.91,68.91,32140.0,62.4264,62.4445,62.3449,62.3449,32140.0
2022-06-23 14:55:00,68.91,68.92,68.85,68.86,15966.0,62.3449,62.354,62.2907,62.2997,15966.0
2022-06-23 15:00:00,68.86,68.88,68.82,68.82,35274.0,62.2997,62.3178,62.2635,62.2635,35274.0
2022-06-23 15:05:00,68.81,68.82,68.76,68.77,24283.0,62.2545,62.2635,62.2092,62.2183,24283.0
2022-06-23 15:10:00,68.78,68.78,68.72,68.75,24982.0,62.2273,62.2273,62.173,62.2002,24982.0
2022-06-23 15:15:00,68.75,68.76,68.7,68.75,26452.0,62.2002,62.2092,62.155,62.2002,26452.0
2022-06-23 15:20:00,68.75,68.78,68.72,68.77,35498.0,62.2002,62.2273,62.173,62.2183,35498.0
2022-06-23 15:25:00,68.74,68.77,68.73,68.74,28253.0,62.1911,62.2183,62.1821,62.1911,28253.0
2022-06-23 15:30:00,68.75,68.87,68.74,68.85,47817.0,62.2002,62.3088,62.1911,62.2907,47817.0
2022-06-23 15:35:00,68.86,68.86,68.79,68.81,106973.0,62.2997,62.2997,62.2364,62.2545,106973.0
2022-06-23 15:40:00,68.81,68.91,68.8,68.88,76113.0,62.2545,62.3449,62.2454,62.3178,76113.0
2022-06-23 15:45:00,68.89,68.94,68.87,68.93,111388.0,62.3268,62.3721,62.3088,62.363,111388.0
2022-06-23 15:50:00,68.93,69.01,68.9,68.97,111149.0,62.363,62.4354,62.3359,62.3992,111149.0
2022-06-23 15:55:00,68.97,69.04,68.94,68.96,271119.0,62.3992,62.4626,62.3721,62.3902,271119.0
2022-06-24 09:30:00,69.25,69.41,69.0,69.28,97068.0,62.6526,62.7973,62.4264,62.6797,97068.0
2022-06-24 09:35:00,69.24,69.37,68.91,68.91,25463.0,62.6435,62.7611,62.3449,62.3449,25463.0
2022-06-24 09:40:00,68.91,69.08,68.82,69.07,44669.0,62.3449,62.4987,62.2635,62.4897,44669.0
2022-06-24 09:45:00,69.07,69.2,68.98,69.02,63618.0,62.4897,62.6073,62.4083,62.4445,63618.0
2022-06-24 09:50:00,68.99,69.12,68.86,68.86,36592.0,62.4173,62.5349,62.2997,62.2997,36592.0
2022-06-24 09:55:00,68.89,69.08,68.88,68.9,27490.0,62.3268,62.4987,62.3178,62.3359,27490.0
2022-06-24 10:00:00,68.92,69.34,68.92,69.29,23268.0,62.354,62.734,62.354,62.6887,23268.0
2022-06-24 10:05:00,69.31,69.38,69.17,69.3,23270.0,62.7068,62.7702,62.5802,62.6978,23270.0
2022-06-24 10:10:00,69.31,69.39,69.2,69.25,40443.0,62.7068,62.7792,62.6073,62.6526,40443.0
2022-06-24 10:15:00,69.28,69.43,69.28,69.37,15870.0,62.6797,62.8154,62.6797,62.7611,15870.0
2022-06-24 10:20:00,69.37,69.5,69.37,69.39,30707.0,62.7611,62.8787,62.7611,62.7792,30707.0
2022-06-24 10:25:00,69.4,69.42,69.32,69.35,17634.0,62.7883,62.8064,62.7159,62.743,17634.0
2022-06-24 10:30:00,69.36,69.39,69.3,69.3,26858.0,62.7521,62.7792,62.6978,62.6978,26858.0
2022-06-24 10:35:00,69.3,69.32,69.19,69.19,17735.0,62.6978,62.7159,62.5983,62.5983,17735.0
2022-06-24 10:40:00,69.21,69.35,69.2,69.33,26718.0,62.6164,62.743,62.6073,62.7249,26718.0
2022-06-24 10:45:00,69.33,69.38,69.25,69.36,37683.0,62.7249,62.7702,62.6526,62.7521,37683.0
2022-06-24 10:50:00,69.4,69.56,69.39,69.5,34240.0,62.7883,62.933,62.7792,62.8787,34240.0
2022-06-24 10:55:00,69.49,69.59,69.45,69.59,38083.0,62.8697,62.9602,62.8335,62.9602,38083.0
2022-06-24 11:00:00,69.59,69.66,69.53,69.63,34284.0,62.9602,63.0235,62.9059,62.9963,34284.0
2022-06-24 11:05:00,69.64,69.64,69.56,69.62,19558.0,63.0054,63.0054,62.933,62.9873,19558.0
2022-06-24 11:10:00,69.63,69.75,69.63,69.75,17053.0,62.9963,63.1049,62.9963,63.1049,17053.0
2022-06-24 11:15:00,69.75,69.81,69.73,69.8,15962.0,63.1049,63.1592,63.0868,63.1502,15962.0
2022-06-24 11:20:00,69.79,69.82,69.76,69.77,21888.0,63.1411,63.1682,63.114,63.123,21888.0
2022-06-24 11:25:00,69.77,69.8,69.69,69.69,15384.0,63.123,63.1502,63.0506,63.0506,15384.0
2022-06-24 11:30:00,69.69,69.76,69.68,69.74,19067.0,63.0506,63.114,63.0416,63.0959,19067.0
2022-06-24 11:35:00,69.73,69.81,69.72,69.76,11256.0,63.0868,63.1592,63.0778,63.114,11256.0
2022-06-24 11:40:00,69.77,69.85,69.77,69.8,17525.0,63.123,63.1954,63.123,63.1502,17525.0
2022-06-24 11:45:00,69.79,69.84,69.75,69.75,10799.0,63.1411,63.1863,63.1049,63.1049,10799.0
2022-06-24 11:50:00,69.74,69.82,69.74,69.78,14820.0,63.0959,63.1682,63.0959,63.1321,14820.0
2022-06-24 11:55:00,69.79,69.79,69.69,69.71,14542.0,63.1411,63.1411,63.0506,63.0687,14542.0
2022-06-24 12:00:00,69.7,69.8,69.67,69.76,13187.0,63.0597,63.1502,63.0325,63.114,13187.0
2022-06-24 12:05:00,69.77,69.82,69.76,69.79,16502.0,63.123,63.1682,63.114,63.1411,16502.0
2022-06-24 12:10:00,69.81,69.89,69.78,69.87,20078.0,63.1592,63.2316,63.1321,63.2135,20078.0
2022-06-24 12:15:00,69.89,69.94,69.86,69.94,34390.0,63.2316,63.2768,63.2044,63.2768,34390.0
2022-06-24 12:20:00,69.92,69.95,69.84,69.86,18879.0,63.2587,63.2859,63.1863,63.2044,18879.0
2022-06-24 12:25:00,69.86,69.9,69.82,69.83,15878.0,63.2044,63.2406,63.1682,63.1773,15878.0
2022-06-24 12:30:00,69.82,69.97,69.82,69.93,13011.0,63.1682,63.304,63.1682,63.2678,13011.0
2022-06-24 12:35:00,69.94,69.95,69.83,69.87,15897.0,63.2768,63.2859,63.1773,63.2135,15897.0
2022-06-24 12:40:00,69.86,69.86,69.81,69.85,16000.0,63.2044,63.2044,63.1592,63.1954,16000.0
2022-06-24 12:45:00,69.85,69.85,69.68,69.7,14281.0,63.1954,63.1954,63.0416,63.0597,14281.0
2022-06-24 12:50:00,69.68,69.73,69.6,69.64,15906.0,63.0416,63.0868,62.9692,63.0054,15906.0
2022-06-24 12:55:00,69.64,69.76,69.63,69.76,12537.0,63.0054,63.114,62.9963,63.114,12537.0
2022-06-24 13:00:00,69.76,69.78,69.73,69.75,33257.0,63.114,63.1321,63.0868,63.1049,33257.0
2022-06-24 13:05:00,69.75,69.76,69.69,69.74,23670.0,63.1049,63.114,63.0506,63.0959,23670.0
2022-06-24 13:10:00,69.75,69.78,69.73,69.78,17860.0,63.1049,63.1321,63.0868,63.1321,17860.0
2022-06-24 13:15:00,69.77,69.8,69.71,69.78,20430.0,63.123,63.1502,63.0687,63.1321,20430.0
2022-06-24 13:20:00,69.77,69.81,69.77,69.81,11784.0,63.123,63.1592,63.123,63.1592,11784.0
2022-06-24 13:25:00,69.81,69.95,69.81,69.95,18309.0,63.1592,63.2859,63.1592,63.2859,18309.0
2022-06-24 13:30:00,69.95,70.03,69.93,69.94,33729.0,63.2859,63.3582,63.2678,63.2768,33729.0
2022-06-24 13:35:00,69.93,69.99,69.92,69.98,17397.0,63.2678,63.3221,63.2587,63.313,17397.0
2022-06-24 13:40:00,69.99,70.12,69.99,70.08,24645.0,63.3221,63.4397,63.3221,63.4035,24645.0
2022-06-24 13:45:00,70.09,70.11,70.05,70.09,23611.0,63.4125,63.4306,63.3763,63.4125,23611.0
2022-06-24 13:50:00,70.09,70.11,70.05,70.06,18623.0,63.4125,63.4306,63.3763,63.3854,18623.0
2022-06-24 13:55:00,70.06,70.12,69.96,69.98,32073.0,63.3854,63.4397,63.2949,63.313,32073.0
2022-06-24 14:00:00,69.99,70.0,69.93,69.95,24171.0,63.3221,63.3311,63.2678,63.2859,24171.0
2022-06-24 14:05:00,69.96,69.97,69.89,69.92,13708.0,63.2949,63.304,63.2316,63.2587,13708.0
2022-06-24 14:10:00,69.93,69.95,69.9,69.92,21231.0,63.2678,63.2859,63.2406,63.2587,21231.0
2022-06-24 14:15:00,69.92,69.92,69.83,69.91,19301.0,63.2587,63.2587,63.1773,63.2497,19301.0
2022-06-24 14:20:00,69.9,69.9,69.82,69.88,28182.0,63.2406,63.2406,63.1682,63.2225,28182.0
2022-06-24 14:25:00,69.89,70.05,69.89,70.05,105257.0,63.2316,63.3763,63.2316,63.3763,105257.0
2022-06-24 14:30:00,70.04,70.17,70.03,70.14,51839.0,63.3673,63.4849,63.3582,63.4578,51839.0
2022-06-24 14:35:00,70.13,70.25,70.12,70.15,22379.0,63.4487,63.5573,63.4397,63.4668,22379.0
2022-06-24 14:40:00,70.15,70.18,70.13,70.17,22142.0,63.4668,63.494,63.4487,63.4849,22142.0
2022-06-24 14:45:00,70.16,70.17,70.08,70.14,35945.0,63.4759,63.4849,63.4035,63.4578,35945.0
2022-06-24 14:50:00,70.14,70.18,70.13,70.18,22523.0,63.4578,63.494,63.4487,63.494,22523.0
2022-06-24 14:55:00,70.18,70.26,70.12,70.24,38670.0,63.494,63.5663,63.4397,63.5482,38670.0
2022-06-24 15:00:00,70.23,70.35,70.23,70.34,15667.0,63.5392,63.6478,63.5392,63.6387,15667.0
2022-06-24 15:05:00,70.34,70.39,70.32,70.39,22030.0,63.6387,63.6839,63.6206,63.6839,22030.0
2022-06-24 15:10:00,70.39,70.44,70.35,70.43,25303.0,63.6839,63.7292,63.6478,63.7201,25303.0
2022-06-24 15:15:00,70.42,70.52,70.42,70.51,40062.0,63.7111,63.8016,63.7111,63.7925,40062.0
2022-06-24 15:20:00,70.51,70.55,70.48,70.5,37949.0,63.7925,63.8287,63.7654,63.7835,37949.0
2022-06-24 15:25:00,70.5,70.57,70.47,70.5,48008.0,63.7835,63.8468,63.7563,63.7835,48008.0
2022-06-24 15:30:00,70.5,70.6,70.49,70.56,56261.0,63.7835,63.8739,63.7744,63.8377,56261.0
2022-06-24 15:35:00,70.56,70.58,70.44,70.47,52534.0,63.8377,63.8558,63.7292,63.7563,52534.0
2022-06-24 15:40:00,70.47,70.52,70.41,70.49,59111.0,63.7563,63.8016,63.702,63.7744,59111.0
2022-06-24 15:45:00,70.48,70.61,70.47,70.61,74434.0,63.7654,63.883,63.7563,63.883,74434.0
2022-06-24 15:50:00,70.61,70.74,70.58,70.66,156024.0,63.883,64.0006,63.8558,63.9282,156024.0
2022-06-24 15:55:00,70.66,70.67,70.57,70.64,263904.0,63.9282,63.9373,63.8468,63.9101,263904.0
2022-06-27 09:30:00,70.57,70.9,70.23,70.88,84883.0,63.8468,64.1454,63.5392,64.1273,84883.0
2022-06-27 09:35:00,70.9,70.95,70.7,70.78,29616.0,64.1454,64.1906,63.9644,64.0368,29616.0
2022-06-27 09:40:00,70.81,71.08,70.74,70.89,53704.0,64.0639,64.3082,64.0006,64.1363,53704.0
2022-06-27 09:45:00,70.88,70.98,70.61,70.7,37495.0,64.1273,64.2177,63.883,63.9644,37495.0
2022-06-27 09:50:00,70.75,70.75,70.49,70.5,34460.0,64.0096,64.0096,63.7744,63.7835,34460.0
2022-06-27 09:55:00,70.42,70.48,70.23,70.35,27120.0,63.7111,63.7654,63.5392,63.6478,27120.0
2022-06-27 10:00:00,70.35,70.66,70.35,70.6,33797.0,63.6478,63.9282,63.6478,63.8739,33797.0
2022-06-27 10:05:00,70.61,70.61,70.38,70.47,28376.0,63.883,63.883,63.6749,63.7563,28376.0
2022-06-27 10:10:00,70.48,70.59,70.44,70.44,22349.0,63.7654,63.8649,63.7292,63.7292,22349.0
2022-06-27 10:15:00,70.42,70.56,70.42,70.56,18963.0,63.7111,63.8377,63.7111,63.8377,18963.0
2022-06-27 10:20:00,70.58,70.69,70.54,70.62,26074.0,63.8558,63.9554,63.8197,63.892,26074.0
2022-06-27 10:25:00,70.61,70.66,70.53,70.59,23890.0,63.883,63.9282,63.8106,63.8649,23890.0
2022-06-27 10:30:00,70.57,70.65,70.48,70.49,13878.0,63.8468,63.9192,63.7654,63.7744,13878.0
2022-06-27 10:35:00,70.51,70.6,70.48,70.56,17828.0,63.7925,63.8739,63.7654,63.8377,17828.0
2022-06-27 10:40:00,70.56,70.63,70.5,70.6,14690.0,63.8377,63.9011,63.7835,63.8739,14690.0
2022-06-27 10:45:00,70.58,70.59,70.5,70.59,13306.0,63.8558,63.8649,63.7835,63.8649,13306.0
2022-06-27 10:50:00,70.6,70.66,70.59,70.61,27425.0,63.8739,63.9282,63.8649,63.883,27425.0
2022-06-27 10:55:00,70.62,70.62,70.39,70.39,22081.0,63.892,63.892,63.6839,63.6839,22081.0
2022-06-27 11:00:00,70.4,70.46,70.31,70.31,13555.0,63.693,63.7473,63.6116,63.6116,13555.0
2022-06-27 11:05:00,70.3,70.47,70.3,70.42,22050.0,63.6025,63.7563,63.6025,63.7111,22050.0
2022-06-27 11:10:00,70.42,70.49,70.38,70.46,19181.0,63.7111,63.7744,63.6749,63.7473,19181.0
2022-06-27 11:15:00,70.47,70.61,70.42,70.59,27278.0,63.7563,63.883,63.7111,63.8649,27278.0
2022-06-27 11:20:00,70.58,70.65,70.57,70.57,12546.0,63.8558,63.9192,63.8468,63.8468,12546.0
2022-06-27 11:25:00,70.6,70.65,70.56,70.61,26928.0,63.8739,63.9192,63.8377,63.883,26928.0
2022-06-27 11:30:00,70.62,70.62,70.52,70.6,27163.0,63.892,63.892,63.8016,63.8739,27163.0
2022-06-27 11:35:00,70.59,70.6,70.54,70.56,11722.0,63.8649,63.8739,63.8197,63.8377,11722.0
2022-06-27 11:40:00,70.55,70.56,70.44,70.5,14262.0,63.8287,63.8377,63.7292,63.7835,14262.0
2022-06-27 11:45:00,70.51,70.55,70.47,70.49,8468.0,63.7925,63.8287,63.7563,63.7744,8468.0
2022-06-27 11:50:00,70.49,70.58,70.47,70.58,8744.0,63.7744,63.8558,63.7563,63.8558,8744.0
2022-06-27 11:55:00,70.62,70.74,70.56,70.73,13126.0,63.892,64.0006,63.8377,63.9916,13126.0
2022-06-27 12:00:00,70.73,70.85,70.73,70.78,17039.0,63.9916,64.1001,63.9916,64.0368,17039.0
2022-06-27 12:05:00,70.79,70.91,70.79,70.91,11155.0,64.0458,64.1544,64.0458,64.1544,11155.0
2022-06-27 12:10:00,70.92,70.92,70.82,70.82,17384.0,64.1635,64.1635,64.073,64.073,17384.0
2022-06-27 12:15:00,70.82,70.92,70.77,70.92,15419.0,64.073,64.1635,64.0277,64.1635,15419.0
2022-06-27 12:20:00,70.93,71.0,70.9,70.95,10532.0,64.1725,64.2358,64.1454,64.1906,10532.0
2022-06-27 12:25:00,70.94,70.99,70.92,70.98,18652.0,64.1815,64.2268,64.1635,64.2177,18652.0
2022-06-27 12:30:00,70.99,71.07,70.99,71.02,17057.0,64.2268,64.2992,64.2268,64.2539,17057.0
2022-06-27 12:35:00,71.03,71.09,71.02,71.08,14575.0,64.263,64.3173,64.2539,64.3082,14575.0
2022-06-27 12:40:00,71.08,71.11,71.06,71.06,21493.0,64.3082,64.3354,64.2901,64.2901,21493.0
2022-06-27 12:45:00,71.06,71.07,70.99,71.01,13503.0,64.2901,64.2992,64.2268,64.2449,13503.0
2022-06-27 12:50:00,71.0,71.09,71.0,71.02,14534.0,64.2358,64.3173,64.2358,64.2539,14534.0
2022-06-27 12:55:00,71.02,71.04,70.93,70.98,16970.0,64.2539,64.272,64.1725,64.2177,16970.0
2022-06-27 13:00:00,70.98,71.0,70.92,70.96,9924.0,64.2177,64.2358,64.1635,64.1996,9924.0
2022-06-27 13:05:00,70.95,70.95,70.83,70.9,14842.0,64.1906,64.1906,64.082,64.1454,14842.0
2022-06-27 13:10:00,70.89,70.94,70.86,70.87,24488.0,64.1363,64.1815,64.1092,64.1182,24488.0
2022-06-27 13:15:00,70.85,70.9,70.85,70.89,8214.0,64.1001,64.1454,64.1001,64.1363,8214.0
2022-06-27 13:20:00,70.89,70.89,70.83,70.85,12221.0,64.1363,64.1363,64.082,64.1001,12221.0
2022-06-27 13:25:00,70.87,70.88,70.81,70.88,10293.0,64.1182,64.1273,64.0639,64.1273,10293.0
2022-06-27 13:30:00,70.89,70.89,70.84,70.86,9232.0,64.1363,64.1363,64.0911,64.1092,9232.0
2022-06-27 13:35:00,70.86,70.9,70.8,70.83,19128.0,64.1092,64.1454,64.0549,64.082,19128.0
2022-06-27 13:40:00,70.84,70.84,70.75,70.76,7899.0,64.0911,64.0911,64.0096,64.0187,7899.0
2022-06-27 13:45:00,70.77,70.79,70.72,70.77,13182.0,64.0277,64.0458,63.9825,64.0277,13182.0
2022-06-27 13:50:00,70.78,70.8,70.73,70.77,10580.0,64.0368,64.0549,63.9916,64.0277,10580.0
2022-06-27 13:55:00,70.76,70.78,70.71,70.72,10490.0,64.0187,64.0368,63.9735,63.9825,10490.0
2022-06-27 14:00:00,70.72,70.73,70.66,70.7,12130.0,63.9825,63.9916,63.9282,63.9644,12130.0
2022-06-27 14:05:00,70.7,70.7,70.64,70.68,9840.0,63.9644,63.9644,63.9101,63.9463,9840.0
2022-06-27 14:10:00,70.67,70.7,70.59,70.67,13225.0,63.9373,63.9644,63.8649,63.9373,13225.0
2022-06-27 14:15:00,70.67,70.71,70.66,70.71,6507.0,63.9373,63.9735,63.9282,63.9735,6507.0
2022-06-27 14:20:00,70.7,70.71,70.67,70.69,16340.0,63.9644,63.9735,63.9373,63.9554,16340.0
2022-06-27 14:25:00,70.7,70.74,70.68,70.73,12196.0,63.9644,64.0006,63.9463,63.9916,12196.0
2022-06-27 14:30:00,70.74,70.83,70.72,70.81,16195.0,64.0006,64.082,63.9825,64.0639,16195.0
2022-06-27 14:35:00,70.81,70.83,70.73,70.82,16068.0,64.0639,64.082,63.9916,64.073,16068.0
2022-06-27 14:40:00,70.81,70.81,70.71,70.75,9739.0,64.0639,64.0639,63.9735,64.0096,9739.0
2022-06-27 14:45:00,70.74,70.79,70.71,70.76,13641.0,64.0006,64.0458,63.9735,64.0187,13641.0
2022-06-27 14:50:00,70.76,70.81,70.75,70.8,16248.0,64.0187,64.0639,64.0096,64.0549,16248.0
2022-06-27 14:55:00,70.79,70.79,70.72,70.73,12058.0,64.0458,64.0458,63.9825,63.9916,12058.0
2022-06-27 15:00:00,70.72,70.77,70.67,70.69,16768.0,63.9825,64.0277,63.9373,63.9554,16768.0
2022-06-27 15:05:00,70.69,70.84,70.65,70.83,17140.0,63.9554,64.0911,63.9192,64.082,17140.0
2022-06-27 15:10:00,70.84,70.94,70.83,70.94,19409.0,64.0911,64.1815,64.082,64.1815,19409.0
2022-06-27 15:15:00,70.92,70.97,70.89,70.96,52115.0,64.1635,64.2087,64.1363,64.1996,52115.0
2022-06-27 15:20:00,70.97,70.98,70.89,70.95,24447.0,64.2087,64.2177,64.1363,64.1906,24447.0
2022-06-27 15:25:00,70.95,70.99,70.91,70.92,32933.0,64.1906,64.2268,64.1544,64.1635,32933.0
2022-06-27 15:30:00,70.92,70.97,70.89,70.94,35412.0,64.1635,64.2087,64.1363,64.1815,35412.0
2022-06-27 15:35:00,70.95,70.96,70.87,70.92,35351.0,64.1906,64.1996,64.1182,64.1635,35351.0
2022-06-27 15:40:00,70.92,71.06,70.88,71.05,49925.0,64.1635,64.2901,64.1273,64.2811,49925.0
2022-06-27 15:45:00,71.05,71.09,71.0,71.08,63357.0,64.2811,64.3173,64.2358,64.3082,63357.0
2022-06-27 15:50:00,71.08,71.08,70.92,70.95,89750.0,64.3082,64.3082,64.1635,64.1906,89750.0
2022-06-27 15:55:00,70.95,71.06,70.94,71.06,195035.0,64.1906,64.2901,64.1815,64.2901,195035.0
2022-06-28 09:30:00,71.14,71.62,71.14,71.59,103283.0,64.3625,64.7968,64.3625,64.7696,103283.0
2022-06-28 09:35:00,71.57,71.71,71.39,71.48,24641.0,64.7515,64.8782,64.5887,64.6701,24641.0
2022-06-28 09:40:00,71.44,71.47,71.15,71.36,33128.0,64.6339,64.6611,64.3715,64.5615,33128.0
2022-06-28 09:45:00,71.38,71.48,71.38,71.38,19260.0,64.5796,64.6701,64.5796,64.5796,19260.0
2022-06-28 09:50:00,71.37,71.39,71.24,71.34,28375.0,64.5706,64.5887,64.453,64.5434,28375.0
2022-06-28 09:55:00,71.36,71.52,71.34,71.35,30606.0,64.5615,64.7063,64.5434,64.5525,30606.0
2022-06-28 10:00:00,71.35,71.52,71.35,71.44,23398.0,64.5525,64.7063,64.5525,64.6339,23398.0
2022-06-28 10:05:00,71.45,71.51,71.38,71.47,40822.0,64.643,64.6972,64.5796,64.6611,40822.0
2022-06-28 10:10:00,71.46,71.46,71.35,71.4,21923.0,64.652,64.652,64.5525,64.5977,21923.0
2022-06-28 10:15:00,71.41,71.52,71.37,71.49,40587.0,64.6068,64.7063,64.5706,64.6791,40587.0
2022-06-28 10:20:00,71.5,71.59,71.46,71.49,22168.0,64.6882,64.7696,64.652,64.6791,22168.0
2022-06-28 10:25:00,71.49,71.51,71.31,71.33,21451.0,64.6791,64.6972,64.5163,64.5344,21451.0
2022-06-28 10:30:00,71.33,71.44,71.29,71.38,60462.0,64.5344,64.6339,64.4982,64.5796,60462.0
2022-06-28 10:35:00,71.37,71.39,71.26,71.26,17480.0,64.5706,64.5887,64.4711,64.4711,17480.0
2022-06-28 10:40:00,71.27,71.46,71.27,71.4,17873.0,64.4801,64.652,64.4801,64.5977,17873.0
2022-06-28 10:45:00,71.4,71.44,71.24,71.25,14205.0,64.5977,64.6339,64.453,64.462,14205.0
2022-06-28 10:50:00,71.23,71.29,71.18,71.28,17031.0,64.4439,64.4982,64.3987,64.4892,17031.0
2022-06-28 10:55:00,71.28,71.37,71.26,71.34,15559.0,64.4892,64.5706,64.4711,64.5434,15559.0
2022-06-28 11:00:00,71.35,71.36,71.25,71.27,17707.0,64.5525,64.5615,64.462,64.4801,17707.0
2022-06-28 11:05:00,71.28,71.3,71.16,71.23,16379.0,64.4892,64.5072,64.3806,64.4439,16379.0
2022-06-28 11:10:00,71.25,71.34,71.25,71.33,17290.0,64.462,64.5434,64.462,64.5344,17290.0
2022-06-28 11:15:00,71.34,71.44,71.33,71.43,17584.0,64.5434,64.6339,64.5344,64.6249,17584.0
2022-06-28 11:20:00,71.43,71.49,71.39,71.41,23252.0,64.6249,64.6791,64.5887,64.6068,23252.0
2022-06-28 11:25:00,71.39,71.4,71.18,71.2,14949.0,64.5887,64.5977,64.3987,64.4168,14949.0
2022-06-28 11:30:00,71.19,71.19,71.08,71.15,24259.0,64.4077,64.4077,64.3082,64.3715,24259.0
2022-06-28 11:35:00,71.15,71.22,71.12,71.16,12136.0,64.3715,64.4349,64.3444,64.3806,12136.0
2022-06-28 11:40:00,71.15,71.18,71.07,71.08,25388.0,64.3715,64.3987,64.2992,64.3082,25388.0
2022-06-28 11:45:00,71.06,71.12,71.04,71.12,14599.0,64.2901,64.3444,64.272,64.3444,14599.0
2022-06-28 11:50:00,71.11,71.15,71.07,71.09,11821.0,64.3354,64.3715,64.2992,64.3173,11821.0
2022-06-28 11:55:00,71.09,71.1,70.96,70.99,24550.0,64.3173,64.3263,64.1996,64.2268,24550.0
2022-06-28 12:00:00,70.99,71.0,70.87,70.89,16191.0,64.2268,64.2358,64.1182,64.1363,16191.0
2022-06-28 12:05:00,70.89,71.03,70.87,71.02,18320.0,64.1363,64.263,64.1182,64.2539,18320.0
2022-06-28 12:10:00,71.03,71.08,71.0,71.0,15175.0,64.263,64.3082,64.2358,64.2358,15175.0
2022-06-28 12:15:00,71.0,71.0,70.91,70.92,17169.0,64.2358,64.2358,64.1544,64.1635,17169.0
2022-06-28 12:20:00,70.91,71.01,70.91,70.98,22083.0,64.1544,64.2449,64.1544,64.2177,22083.0
2022-06-28 12:25:00,70.98,71.08,70.95,71.02,16128.0,64.2177,64.3082,64.1906,64.2539,16128.0
2022-06-28 12:30:00,71.01,71.01,70.91,70.94,13535.0,64.2449,64.2449,64.1544,64.1815,13535.0
2022-06-28 12:35:00,70.94,70.97,70.89,70.89,10589.0,64.1815,64.2087,64.1363,64.1363,10589.0
2022-06-28 12:40:00,70.91,70.92,70.81,70.88,17193.0,64.1544,64.1635,64.0639,64.1273,17193.0
2022-06-28 12:45:00,70.87,70.88,70.78,70.79,8979.0,64.1182,64.1273,64.0368,64.0458,8979.0
2022-06-28 12:50:00,70.79,70.82,70.73,70.79,15650.0,64.0458,64.073,63.9916,64.0458,15650.0
2022-06-28 12:55:00,70.79,70.84,70.74,70.82,22724.0,64.0458,64.0911,64.0006,64.073,22724.0
2022-06-28 13:00:00,70.81,70.83,70.74,70.81,28161.0,64.0639,64.082,64.0006,64.0639,28161.0
2022-06-28 13:05:00,70.81,70.81,70.58,70.59,32786.0,64.0639,64.0639,63.8558,63.8649,32786.0
2022-06-28 13:10:00,70.57,70.59,70.48,70.49,24004.0,63.8468,63.8649,63.7654,63.7744,24004.0
2022-06-28 13:15:00,70.48,70.57,70.48,70.57,14953.0,63.7654,63.8468,63.7654,63.8468,14953.0
2022-06-28 13:20:00,70.56,70.59,70.52,70.58,19701.0,63.8377,63.8649,63.8016,63.8558,19701.0
2022-06-28 13:25:00,70.58,70.59,70.39,70.55,99130.0,63.8558,63.8649,63.6839,63.8287,99130.0
2022-06-28 13:30:00,70.56,70.56,70.44,70.48,19370.0,63.8377,63.8377,63.7292,63.7654,19370.0
2022-06-28 13:35:00,70.47,70.47,70.34,70.41,24563.0,63.7563,63.7563,63.6387,63.702,24563.0
2022-06-28 13:40:00,70.4,70.42,70.37,70.41,18200.0,63.693,63.7111,63.6658,63.702,18200.0
2022-06-28 13:45:00,70.41,70.44,70.34,70.35,17250.0,63.702,63.7292,63.6387,63.6478,17250.0
2022-06-28 13:50:00,70.35,70.45,70.35,70.42,37419.0,63.6478,63.7382,63.6478,63.7111,37419.0
2022-06-28 13:55:00,70.42,70.51,70.42,70.49,31932.0,63.7111,63.7925,63.7111,63.7744,31932.0
2022-06-28 14:00:00,70.48,70.61,70.47,70.56,30782.0,63.7654,63.883,63.7563,63.8377,30782.0
2022-06-28 14:05:00,70.56,70.59,70.48,70.48,22599.0,63.8377,63.8649,63.7654,63.7654,22599.0
2022-06-28 14:10:00,70.47,70.5,70.41,70.41,11101.0,63.7563,63.7835,63.702,63.702,11101.0
2022-06-28 14:15:00,70.41,70.41,70.3,70.31,16140.0,63.702,63.702,63.6025,63.6116,16140.0
2022-06-28 14:20:00,70.3,70.31,70.23,70.23,17275.0,63.6025,63.6116,63.5392,63.5392,17275.0
2022-06-28 14:25:00,70.23,70.25,70.19,70.25,22810.0,63.5392,63.5573,63.503,63.5573,22810.0
2022-06-28 14:30:00,70.25,70.26,70.14,70.17,27224.0,63.5573,63.5663,63.4578,63.4849,27224.0
2022-06-28 14:35:00,70.16,70.18,70.1,70.11,21474.0,63.4759,63.494,63.4216,63.4306,21474.0
2022-06-28 14:40:00,70.12,70.19,70.08,70.16,28334.0,63.4397,63.503,63.4035,63.4759,28334.0
2022-06-28 14:45:00,70.16,70.26,70.13,70.26,17809.0,63.4759,63.5663,63.4487,63.5663,17809.0
2022-06-28 14:50:00,70.27,70.3,70.21,70.28,16543.0,63.5754,63.6025,63.5211,63.5844,16543.0
2022-06-28 14:55:00,70.28,70.35,70.22,70.34,15812.0,63.5844,63.6478,63.5301,63.6387,15812.0
2022-06-28 15:00:00,70.33,70.34,70.18,70.18,18228.0,63.6297,63.6387,63.494,63.494,18228.0
2022-06-28 15:05:00,70.18,70.23,70.17,70.23,26887.0,63.494,63.5392,63.4849,63.5392,26887.0
2022-06-28 15:10:00,70.23,70.27,70.21,70.27,28255.0,63.5392,63.5754,63.5211,63.5754,28255.0
2022-06-28 15:15:00,70.28,70.35,70.25,70.33,31653.0,63.5844,63.6478,63.5573,63.6297,31653.0
2022-06-28 15:20:00,70.33,70.43,70.26,70.43,55837.0,63.6297,63.7201,63.5663,63.7201,55837.0
2022-06-28 15:25:00,70.42,70.42,70.21,70.3,38807.0,63.7111,63.7111,63.5211,63.6025,38807.0
2022-06-28 15:30:00,70.29,70.3,70.16,70.16,36060.0,63.5935,63.6025,63.4759,63.4759,36060.0
2022-06-28 15:35:00,70.17,70.33,70.13,70.31,62814.0,63.4849,63.6297,63.4487,63.6116,62814.0
2022-06-28 15:40:00,70.31,70.32,70.15,70.17,100590.0,63.6116,63.6206,63.4668,63.4849,100590.0
2022-06-28 15:45:00,70.17,70.25,70.13,70.25,83131.0,63.4849,63.5573,63.4487,63.5573,83131.0
2022-06-28 15:50:00,70.23,70.38,70.19,70.38,123250.0,63.5392,63.6749,63.503,63.6749,123250.0
2022-06-28 15:55:00,70.38,70.39,70.23,70.29,259032.0,63.6749,63.6839,63.5392,63.5935,259032.0
2022-06-29 09:30:00,71.81,73.35,71.5,72.63,397961.0,64.9687,66.3619,64.6882,65.7105,397961.0
2022-06-29 09:35:00,72.73,73.04,72.01,72.6,207333.0,65.801,66.0815,65.1496,65.6834,207333.0
2022-06-29 09:40:00,72.6,73.24,72.43,73.19,265741.0,65.6834,66.2624,65.5296,66.2172,265741.0
2022-06-29 09:45:00,73.22,73.33,72.63,72.63,177323.0,66.2443,66.3439,65.7105,65.7105,177323.0
2022-06-29 09:50:00,72.66,73.3,72.6,73.2,110858.0,65.7377,66.3167,65.6834,66.2262,110858.0
2022-06-29 09:55:00,73.2,73.3,72.7,73.06,167502.0,66.2262,66.3167,65.7739,66.0996,167502.0
2022-06-29 10:00:00,73.09,73.63,73.08,73.48,194548.0,66.1267,66.6153,66.1177,66.4796,194548.0
2022-06-29 10:05:00,73.5,73.84,73.47,73.78,146393.0,66.4977,66.8053,66.4705,66.751,146393.0
2022-06-29 10:10:00,73.78,74.11,73.7,74.05,209059.0,66.751,67.0495,66.6786,66.9953,209059.0
2022-06-29 10:15:00,74.03,74.18,73.86,73.96,109798.0,66.9772,67.1129,66.8234,66.9138,109798.0
2022-06-29 10:20:00,73.97,74.17,73.94,74.11,111828.0,66.9229,67.1038,66.8957,67.0495,111828.0
2022-06-29 10:25:00,74.12,74.27,74.05,74.13,133786.0,67.0586,67.1943,66.9953,67.0676,133786.0
2022-06-29 10:30:00,74.16,74.23,73.95,73.98,124735.0,67.0948,67.1581,66.9048,66.9319,124735.0
2022-06-29 10:35:00,73.97,73.97,73.51,73.67,176365.0,66.9229,66.9229,66.5067,66.6515,176365.0
2022-06-29 10:40:00,73.69,73.84,73.66,73.74,82669.0,66.6696,66.8053,66.6424,66.7148,82669.0
2022-06-29 10:45:00,73.74,74.02,73.6,74.01,109277.0,66.7148,66.9681,66.5881,66.9591,109277.0
2022-06-29 10:50:00,74.01,74.24,74.01,74.02,72582.0,66.9591,67.1672,66.9591,66.9681,72582.0
2022-06-29 10:55:00,74.02,74.07,73.81,73.88,78784.0,66.9681,67.0134,66.7781,66.8415,78784.0
2022-06-29 11:00:00,73.9,74.17,73.89,74.14,119967.0,66.8595,67.1038,66.8505,67.0767,119967.0
2022-06-29 11:05:00,74.11,74.71,74.09,74.71,184947.0,67.0495,67.5924,67.0314,67.5924,184947.0
2022-06-29 11:10:00,74.71,74.87,74.65,74.78,174971.0,67.5924,67.7371,67.5381,67.6557,174971.0
2022-06-29 11:15:00,74.76,75.0,74.73,74.75,121274.0,67.6376,67.8547,67.6105,67.6286,121274.0
2022-06-29 11:20:00,74.77,74.82,74.5,74.51,93495.0,67.6467,67.6919,67.4024,67.4114,93495.0
2022-06-29 11:25:00,74.53,74.83,74.53,74.58,91402.0,67.4295,67.7009,67.4295,67.4748,91402.0
2022-06-29 11:30:00,74.6,74.67,74.38,74.5,102426.0,67.4929,67.5562,67.2938,67.4024,102426.0
2022-06-29 11:35:00,74.51,74.71,74.51,74.65,60659.0,67.4114,67.5924,67.4114,67.5381,60659.0
2022-06-29 11:40:00,74.64,74.67,74.53,74.62,75784.0,67.529,67.5562,67.4295,67.511,75784.0
2022-06-29 11:45:00,74.62,74.79,74.54,74.77,52672.0,67.511,67.6648,67.4386,67.6467,52672.0
2022-06-29 11:50:00,74.77,74.92,74.74,74.85,76131.0,67.6467,67.7824,67.6195,67.719,76131.0
2022-06-29 11:55:00,74.84,74.9,74.8,74.88,58867.0,67.71,67.7643,67.6738,67.7462,58867.0
2022-06-29 12:00:00,74.88,74.93,74.73,74.74,59422.0,67.7462,67.7914,67.6105,67.6195,59422.0
2022-06-29 12:05:00,74.73,74.78,74.62,74.64,79853.0,67.6105,67.6557,67.511,67.529,79853.0
2022-06-29 12:10:00,74.65,74.71,74.49,74.6,183031.0,67.5381,67.5924,67.3933,67.4929,183031.0
2022-06-29 12:15:00,74.59,74.6,74.35,74.49,117108.0,67.4838,67.4929,67.2667,67.3933,117108.0
2022-06-29 12:20:00,74.47,74.53,74.39,74.5,55546.0,67.3752,67.4295,67.3029,67.4024,55546.0
2022-06-29 12:25:00,74.5,74.66,74.44,74.5,91384.0,67.4024,67.5471,67.3481,67.4024,91384.0
2022-06-29 12:30:00,74.51,74.71,74.5,74.66,59160.0,67.4114,67.5924,67.4024,67.5471,59160.0
2022-06-29 12:35:00,74.66,74.72,74.56,74.69,39301.0,67.5471,67.6014,67.4567,67.5743,39301.0
2022-06-29 12:40:00,74.67,74.69,74.41,74.44,28036.0,67.5562,67.5743,67.321,67.3481,28036.0
2022-06-29 12:45:00,74.45,74.5,74.27,74.29,52735.0,67.3571,67.4024,67.1943,67.2124,52735.0
2022-06-29 12:50:00,74.29,74.31,74.15,74.18,52801.0,67.2124,67.2305,67.0857,67.1129,52801.0
2022-06-29 12:55:00,74.17,74.2,74.04,74.04,35385.0,67.1038,67.131,66.9862,66.9862,35385.0
2022-06-29 13:00:00,74.04,74.26,73.96,74.2,73378.0,66.9862,67.1852,66.9138,67.131,73378.0
2022-06-29 13:05:00,74.21,74.27,74.04,74.27,31266.0,67.14,67.1943,66.9862,67.1943,31266.0
2022-06-29 13:10:00,74.28,74.32,74.06,74.06,30593.0,67.2033,67.2395,67.0043,67.0043,30593.0
2022-06-29 13:15:00,74.06,74.11,74.0,74.06,32920.0,67.0043,67.0495,66.95,67.0043,32920.0
2022-06-29 13:20:00,74.08,74.28,74.07,74.22,29597.0,67.0224,67.2033,67.0134,67.1491,29597.0
2022-06-29 13:25:00,74.21,74.21,74.02,74.16,44760.0,67.14,67.14,66.9681,67.0948,44760.0
2022-06-29 13:30:00,74.16,74.19,74.08,74.12,38570.0,67.0948,67.1219,67.0224,67.0586,38570.0
2022-06-29 13:35:00,74.11,74.21,74.03,74.18,29871.0,67.0495,67.14,66.9772,67.1129,29871.0
2022-06-29 13:40:00,74.17,74.22,74.07,74.19,42262.0,67.1038,67.1491,67.0134,67.1219,42262.0
2022-06-29 13:45:00,74.19,74.29,74.18,74.28,29094.0,67.1219,67.2124,67.1129,67.2033,29094.0
2022-06-29 13:50:00,74.28,74.32,74.26,74.31,26418.0,67.2033,67.2395,67.1852,67.2305,26418.0
2022-06-29 13:55:00,74.32,74.43,74.31,74.36,47935.0,67.2395,67.3391,67.2305,67.2757,47935.0
2022-06-29 14:00:00,74.38,74.59,74.36,74.59,40920.0,67.2938,67.4838,67.2757,67.4838,40920.0
2022-06-29 14:05:00,74.58,74.6,74.5,74.5,38324.0,67.4748,67.4929,67.4024,67.4024,38324.0
2022-06-29 14:10:00,74.51,74.52,74.42,74.48,30897.0,67.4114,67.4205,67.33,67.3843,30897.0
2022-06-29 14:15:00,74.49,74.6,74.49,74.52,55468.0,67.3933,67.4929,67.3933,67.4205,55468.0
2022-06-29 14:20:00,74.53,74.53,74.45,74.46,36990.0,67.4295,67.4295,67.3571,67.3662,36990.0
2022-06-29 14:25:00,74.46,74.5,74.39,74.49,47581.0,67.3662,67.4024,67.3029,67.3933,47581.0
2022-06-29 14:30:00,74.49,74.52,74.46,74.52,29596.0,67.3933,67.4205,67.3662,67.4205,29596.0
2022-06-29 14:35:00,74.52,74.59,74.33,74.34,55690.0,67.4205,67.4838,67.2486,67.2576,55690.0
2022-06-29 14:40:00,74.34,74.35,74.18,74.19,60180.0,67.2576,67.2667,67.1129,67.1219,60180.0
2022-06-29 14:45:00,74.2,74.25,74.12,74.2,72793.0,67.131,67.1762,67.0586,67.131,72793.0
2022-06-29 14:50:00,74.2,74.38,74.18,74.33,78184.0,67.131,67.2938,67.1129,67.2486,78184.0
2022-06-29 14:55:00,74.33,74.35,74.26,74.28,43913.0,67.2486,67.2667,67.1852,67.2033,43913.0
2022-06-29 15:00:00,74.28,74.31,74.16,74.26,46377.0,67.2033,67.2305,67.0948,67.1852,46377.0
2022-06-29 15:05:00,74.26,74.32,74.23,74.31,65880.0,67.1852,67.2395,67.1581,67.2305,65880.0
2022-06-29 15:10:00,74.31,74.31,74.21,74.26,44644.0,67.2305,67.2305,67.14,67.1852,44644.0
2022-06-29 15:15:00,74.27,74.36,74.24,74.31,82768.0,67.1943,67.2757,67.1672,67.2305,82768.0
2022-06-29 15:20:00,74.3,74.32,74.24,74.31,59410.0,67.2214,67.2395,67.1672,67.2305,59410.0
2022-06-29 15:25:00,74.31,74.5,74.31,74.5,62556.0,67.2305,67.4024,67.2305,67.4024,62556.0
2022-06-29 15:30:00,74.49,74.53,74.36,74.39,100463.0,67.3933,67.4295,67.2757,67.3029,100463.0
2022-06-29 15:35:00,74.38,74.38,74.28,74.31,91895.0,67.2938,67.2938,67.2033,67.2305,91895.0
2022-06-29 15:40:00,74.31,74.38,74.27,74.35,129847.0,67.2305,67.2938,67.1943,67.2667,129847.0
2022-06-29 15:45:00,74.35,74.44,74.27,74.33,156682.0,67.2667,67.3481,67.1943,67.2486,156682.0
2022-06-29 15:50:00,74.34,74.46,74.29,74.33,245012.0,67.2576,67.3662,67.2124,67.2486,245012.0
2022-06-29 15:55:00,74.32,74.86,74.32,74.7,754610.0,67.2395,67.7281,67.2395,67.5833,754610.0
2022-06-30 09:30:00,74.0,74.54,73.9,74.18,325665.0,66.95,67.4386,66.8595,67.1129,325665.0
2022-06-30 09:35:00,74.13,74.43,74.1,74.32,45403.0,67.0676,67.3391,67.0405,67.2395,45403.0
2022-06-30 09:40:00,74.3,74.65,74.17,74.59,56892.0,67.2214,67.5381,67.1038,67.4838,56892.0
2022-06-30 09:45:00,74.64,74.7,74.46,74.62,110075.0,67.529,67.5833,67.3662,67.511,110075.0
2022-06-30 09:50:00,74.59,74.8,74.48,74.64,90276.0,67.4838,67.6738,67.3843,67.529,90276.0
2022-06-30 09:55:00,74.64,74.85,74.57,74.62,68795.0,67.529,67.719,67.4657,67.511,68795.0
2022-06-30 10:00:00,74.62,74.66,74.31,74.41,57509.0,67.511,67.5471,67.2305,67.321,57509.0
2022-06-30 10:05:00,74.38,74.61,74.37,74.58,52157.0,67.2938,67.5019,67.2848,67.4748,52157.0
2022-06-30 10:10:00,74.59,74.85,74.59,74.68,79725.0,67.4838,67.719,67.4838,67.5652,79725.0
2022-06-30 10:15:00,74.67,74.78,74.56,74.58,35337.0,67.5562,67.6557,67.4567,67.4748,35337.0
2022-06-30 10:20:00,74.6,74.63,74.39,74.46,55565.0,67.4929,67.52,67.3029,67.3662,55565.0
2022-06-30 10:25:00,74.47,74.71,74.42,74.66,127817.0,67.3752,67.5924,67.33,67.5471,127817.0
2022-06-30 10:30:00,74.65,74.77,74.6,74.63,40210.0,67.5381,67.6467,67.4929,67.52,40210.0
2022-06-30 10:35:00,74.62,74.85,74.61,74.78,47017.0,67.511,67.719,67.5019,67.6557,47017.0
2022-06-30 10:40:00,74.78,74.83,74.71,74.71,53503.0,67.6557,67.7009,67.5924,67.5924,53503.0
2022-06-30 10:45:00,74.72,74.95,74.72,74.93,53663.0,67.6014,67.8095,67.6014,67.7914,53663.0
2022-06-30 10:50:00,74.94,75.05,74.86,74.95,167925.0,67.8005,67.9,67.7281,67.8095,167925.0
2022-06-30 10:55:00,74.94,75.0,74.88,74.89,68226.0,67.8005,67.8547,67.7462,67.7552,68226.0
2022-06-30 11:00:00,74.89,75.03,74.83,74.95,47620.0,67.7552,67.8819,67.7009,67.8095,47620.0
2022-06-30 11:05:00,74.97,74.99,74.86,74.89,46824.0,67.8276,67.8457,67.7281,67.7552,46824.0
2022-06-30 11:10:00,74.89,74.89,74.7,74.73,71006.0,67.7552,67.7552,67.5833,67.6105,71006.0
2022-06-30 11:15:00,74.73,74.73,74.51,74.51,51540.0,67.6105,67.6105,67.4114,67.4114,51540.0
2022-06-30 11:20:00,74.51,74.63,74.47,74.63,58051.0,67.4114,67.52,67.3752,67.52,58051.0
2022-06-30 11:25:00,74.64,74.73,74.53,74.73,34138.0,67.529,67.6105,67.4295,67.6105,34138.0
2022-06-30 11:30:00,74.71,74.76,74.58,74.62,56509.0,67.5924,67.6376,67.4748,67.511,56509.0
2022-06-30 11:35:00,74.64,74.64,74.48,74.53,25463.0,67.529,67.529,67.3843,67.4295,25463.0
2022-06-30 11:40:00,74.52,74.69,74.51,74.69,28160.0,67.4205,67.5743,67.4114,67.5743,28160.0
2022-06-30 11:45:00,74.67,74.76,74.65,74.71,23692.0,67.5562,67.6376,67.5381,67.5924,23692.0
2022-06-30 11:50:00,74.72,74.9,74.68,74.83,30914.0,67.6014,67.7643,67.5652,67.7009,30914.0
2022-06-30 11:55:00,74.84,74.91,74.81,74.87,22830.0,67.71,67.7733,67.6829,67.7371,22830.0
2022-06-30 12:00:00,74.88,74.95,74.86,74.89,43991.0,67.7462,67.8095,67.7281,67.7552,43991.0
2022-06-30 12:05:00,74.89,74.93,74.84,74.85,40786.0,67.7552,67.7914,67.71,67.719,40786.0
2022-06-30 12:10:00,74.84,74.91,74.82,74.91,36707.0,67.71,67.7733,67.6919,67.7733,36707.0
2022-06-30 12:15:00,74.91,75.01,74.91,74.98,27921.0,67.7733,67.8638,67.7733,67.8367,27921.0
2022-06-30 12:20:00,74.97,75.1,74.96,75.1,74663.0,67.8276,67.9452,67.8186,67.9452,74663.0
2022-06-30 12:25:00,75.09,75.15,74.99,75.04,33415.0,67.9362,67.9905,67.8457,67.8909,33415.0
2022-06-30 12:30:00,75.05,75.09,74.97,74.98,37867.0,67.9,67.9362,67.8276,67.8367,37867.0
2022-06-30 12:35:00,74.98,75.02,74.95,74.97,19961.0,67.8367,67.8728,67.8095,67.8276,19961.0
2022-06-30 12:40:00,74.97,74.98,74.88,74.96,34861.0,67.8276,67.8367,67.7462,67.8186,34861.0
2022-06-30 12:45:00,74.95,74.97,74.85,74.86,31939.0,67.8095,67.8276,67.719,67.7281,31939.0
2022-06-30 12:50:00,74.86,74.99,74.86,74.98,54883.0,67.7281,67.8457,67.7281,67.8367,54883.0
2022-06-30 12:55:00,74.97,75.08,74.97,75.04,25813.0,67.8276,67.9271,67.8276,67.8909,25813.0
2022-06-30 13:00:00,75.05,75.11,75.04,75.1,26433.0,67.9,67.9543,67.8909,67.9452,26433.0
2022-06-30 13:05:00,75.1,75.16,75.06,75.12,44720.0,67.9452,67.9995,67.909,67.9633,44720.0
2022-06-30 13:10:00,75.13,75.13,74.92,74.95,27339.0,67.9724,67.9724,67.7824,67.8095,27339.0
2022-06-30 13:15:00,74.96,75.02,74.95,74.98,23147.0,67.8186,67.8728,67.8095,67.8367,23147.0
2022-06-30 13:20:00,74.98,75.1,74.98,75.09,21998.0,67.8367,67.9452,67.8367,67.9362,21998.0
2022-06-30 13:25:00,75.08,75.14,75.08,75.09,54489.0,67.9271,67.9814,67.9271,67.9362,54489.0
2022-06-30 13:30:00,75.09,75.23,75.09,75.23,52926.0,67.9362,68.0628,67.9362,68.0628,52926.0
2022-06-30 13:35:00,75.23,75.24,75.12,75.14,48162.0,68.0628,68.0719,67.9633,67.9814,48162.0
2022-06-30 13:40:00,75.15,75.18,75.04,75.05,23181.0,67.9905,68.0176,67.8909,67.9,23181.0
2022-06-30 13:45:00,75.05,75.1,75.05,75.09,29836.0,67.9,67.9452,67.9,67.9362,29836.0
2022-06-30 13:50:00,75.08,75.11,75.06,75.1,37591.0,67.9271,67.9543,67.909,67.9452,37591.0
2022-06-30 13:55:00,75.11,75.19,75.07,75.19,44092.0,67.9543,68.0266,67.9181,68.0266,44092.0
2022-06-30 14:00:00,75.19,75.35,75.17,75.35,47640.0,68.0266,68.1714,68.0086,68.1714,47640.0
2022-06-30 14:05:00,75.35,75.37,75.22,75.25,66884.0,68.1714,68.1895,68.0538,68.0809,66884.0
2022-06-30 14:10:00,75.26,75.31,75.21,75.25,57833.0,68.09,68.1352,68.0447,68.0809,57833.0
2022-06-30 14:15:00,75.24,75.3,75.21,75.28,63857.0,68.0719,68.1262,68.0447,68.1081,63857.0
2022-06-30 14:20:00,75.28,75.34,75.17,75.17,92964.0,68.1081,68.1624,68.0086,68.0086,92964.0
2022-06-30 14:25:00,75.18,75.22,75.03,75.17,69243.0,68.0176,68.0538,67.8819,68.0086,69243.0
2022-06-30 14:30:00,75.17,75.33,75.17,75.32,42049.0,68.0086,68.1533,68.0086,68.1443,42049.0
2022-06-30 14:35:00,75.33,75.33,75.25,75.31,30309.0,68.1533,68.1533,68.0809,68.1352,30309.0
2022-06-30 14:40:00,75.31,75.31,75.15,75.17,41335.0,68.1352,68.1352,67.9905,68.0086,41335.0
2022-06-30 14:45:00,75.17,75.26,75.16,75.21,50434.0,68.0086,68.09,67.9995,68.0447,50434.0
2022-06-30 14:50:00,75.22,75.25,75.13,75.17,51752.0,68.0538,68.0809,67.9724,68.0086,51752.0
2022-06-30 14:55:00,75.16,75.31,75.13,75.3,55727.0,67.9995,68.1352,67.9724,68.1262,55727.0
2022-06-30 15:00:00,75.29,75.32,75.25,75.31,55629.0,68.1171,68.1443,68.0809,68.1352,55629.0
2022-06-30 15:05:00,75.3,75.3,75.16,75.23,52557.0,68.1262,68.1262,67.9995,68.0628,52557.0
2022-06-30 15:10:00,75.22,75.29,75.19,75.29,75088.0,68.0538,68.1171,68.0266,68.1171,75088.0
2022-06-30 15:15:00,75.28,75.28,75.03,75.04,99523.0,68.1081,68.1081,67.8819,67.8909,99523.0
2022-06-30 15:20:00,75.05,75.29,74.97,75.29,120200.0,67.9,68.1171,67.8276,68.1171,120200.0
2022-06-30 15:25:00,75.28,75.55,75.28,75.55,117902.0,68.1081,68.3524,68.1081,68.3524,117902.0
2022-06-30 15:30:00,75.54,75.72,75.48,75.72,176173.0,68.3433,68.5062,68.289,68.5062,176173.0
2022-06-30 15:35:00,75.71,75.74,75.66,75.68,163693.0,68.4971,68.5242,68.4519,68.47,163693.0
2022-06-30 15:40:00,75.67,75.74,75.42,75.45,234706.0,68.4609,68.5242,68.2347,68.2619,234706.0
2022-06-30 15:45:00,75.45,75.62,75.44,75.45,157038.0,68.2619,68.4157,68.2528,68.2619,157038.0
2022-06-30 15:50:00,75.46,75.51,75.14,75.19,233558.0,68.2709,68.3162,67.9814,68.0266,233558.0
2022-06-30 15:55:00,75.18,75.49,75.15,75.46,458716.0,68.0176,68.2981,67.9905,68.2709,458716.0
2022-07-01 09:30:00,75.82,75.93,75.46,75.93,153037.0,68.5966,68.6961,68.2709,68.6961,153037.0
2022-07-01 09:35:00,75.94,75.96,75.59,75.63,62561.0,68.7052,68.7233,68.3885,68.4247,62561.0
2022-07-01 09:40:00,75.62,75.81,75.45,75.7,41990.0,68.4157,68.5876,68.2619,68.4881,41990.0
2022-07-01 09:45:00,75.69,75.74,75.35,75.69,55376.0,68.479,68.5242,68.1714,68.479,55376.0
2022-07-01 09:50:00,75.69,75.75,75.47,75.68,44737.0,68.479,68.5333,68.28,68.47,44737.0
2022-07-01 09:55:00,75.67,75.8,75.45,75.52,49114.0,68.4609,68.5785,68.2619,68.3252,49114.0
2022-07-01 10:00:00,75.49,75.66,75.21,75.29,74648.0,68.2981,68.4519,68.0447,68.1171,74648.0
2022-07-01 10:05:00,75.29,75.38,75.21,75.29,39523.0,68.1171,68.1985,68.0447,68.1171,39523.0
2022-07-01 10:10:00,75.29,75.32,75.04,75.1,58051.0,68.1171,68.1443,67.8909,67.9452,58051.0
2022-07-01 10:15:00,75.12,75.25,75.06,75.23,31562.0,67.9633,68.0809,67.909,68.0628,31562.0
2022-07-01 10:20:00,75.21,75.45,75.12,75.39,55320.0,68.0447,68.2619,67.9633,68.2076,55320.0
2022-07-01 10:25:00,75.4,75.63,75.35,75.62,39982.0,68.2166,68.4247,68.1714,68.4157,39982.0
2022-07-01 10:30:00,75.65,75.65,75.34,75.52,45018.0,68.4428,68.4428,68.1624,68.3252,45018.0
2022-07-01 10:35:00,75.53,75.7,75.46,75.61,33473.0,68.3343,68.4881,68.2709,68.4066,33473.0
2022-07-01 10:40:00,75.61,75.83,75.6,75.67,58439.0,68.4066,68.6057,68.3976,68.4609,58439.0
2022-07-01 10:45:00,75.66,75.79,75.62,75.76,36413.0,68.4519,68.5695,68.4157,68.5423,36413.0
2022-07-01 10:50:00,75.75,75.75,75.61,75.66,41207.0,68.5333,68.5333,68.4066,68.4519,41207.0
2022-07-01 10:55:00,75.65,75.8,75.54,75.55,31533.0,68.4428,68.5785,68.3433,68.3524,31533.0
2022-07-01 11:00:00,75.51,75.52,75.19,75.22,35698.0,68.3162,68.3252,68.0266,68.0538,35698.0
2022-07-01 11:05:00,75.23,75.35,75.22,75.25,40777.0,68.0628,68.1714,68.0538,68.0809,40777.0
2022-07-01 11:10:00,75.24,75.31,75.12,75.17,55963.0,68.0719,68.1352,67.9633,68.0086,55963.0
2022-07-01 11:15:00,75.16,75.38,75.15,75.25,30222.0,67.9995,68.1985,67.9905,68.0809,30222.0
2022-07-01 11:20:00,75.25,75.42,75.25,75.36,27312.0,68.0809,68.2347,68.0809,68.1805,27312.0
2022-07-01 11:25:00,75.36,75.39,75.21,75.22,22154.0,68.1805,68.2076,68.0447,68.0538,22154.0
2022-07-01 11:30:00,75.22,75.26,75.12,75.17,26788.0,68.0538,68.09,67.9633,68.0086,26788.0
2022-07-01 11:35:00,75.18,75.31,75.14,75.17,39552.0,68.0176,68.1352,67.9814,68.0086,39552.0
2022-07-01 11:40:00,75.17,75.29,75.17,75.24,20687.0,68.0086,68.1171,68.0086,68.0719,20687.0
2022-07-01 11:45:00,75.25,75.26,75.15,75.2,19939.0,68.0809,68.09,67.9905,68.0357,19939.0
2022-07-01 11:50:00,75.21,75.21,75.05,75.09,25889.0,68.0447,68.0447,67.9,67.9362,25889.0
2022-07-01 11:55:00,75.08,75.19,74.96,74.96,17607.0,67.9271,68.0266,67.8186,67.8186,17607.0
2022-07-01 12:00:00,74.96,75.0,74.82,74.91,30785.0,67.8186,67.8547,67.6919,67.7733,30785.0
2022-07-01 12:05:00,74.92,75.06,74.92,75.04,19403.0,67.7824,67.909,67.7824,67.8909,19403.0
2022-07-01 12:10:00,75.05,75.05,74.93,74.98,29313.0,67.9,67.9,67.7914,67.8367,29313.0
2022-07-01 12:15:00,74.99,75.05,74.96,75.05,15031.0,67.8457,67.9,67.8186,67.9,15031.0
2022-07-01 12:20:00,75.03,75.1,74.95,75.1,28352.0,67.8819,67.9452,67.8095,67.9452,28352.0
2022-07-01 12:25:00,75.11,75.12,74.95,75.01,24681.0,67.9543,67.9633,67.8095,67.8638,24681.0
2022-07-01 12:30:00,75.02,75.05,74.95,74.96,10506.0,67.8728,67.9,67.8095,67.8186,10506.0
2022-07-01 12:35:00,74.97,75.09,74.96,74.99,20810.0,67.8276,67.9362,67.8186,67.8457,20810.0
2022-07-01 12:40:00,75.0,75.05,74.9,74.9,31977.0,67.8547,67.9,67.7643,67.7643,31977.0
2022-07-01 12:45:00,74.9,74.99,74.87,74.99,27511.0,67.7643,67.8457,67.7371,67.8457,27511.0
2022-07-01 12:50:00,74.99,75.15,74.98,75.11,29723.0,67.8457,67.9905,67.8367,67.9543,29723.0
2022-07-01 12:55:00,75.11,75.11,74.94,74.94,12625.0,67.9543,67.9543,67.8005,67.8005,12625.0
2022-07-01 13:00:00,74.95,75.04,74.9,74.94,19301.0,67.8095,67.8909,67.7643,67.8005,19301.0
2022-07-01 13:05:00,74.95,75.05,74.95,75.05,17371.0,67.8095,67.9,67.8095,67.9,17371.0
2022-07-01 13:10:00,75.06,75.07,74.97,74.97,22097.0,67.909,67.9181,67.8276,67.8276,22097.0
2022-07-01 13:15:00,74.97,75.07,74.93,75.0,26046.0,67.8276,67.9181,67.7914,67.8547,26046.0
2022-07-01 13:20:00,75.0,75.02,74.92,74.97,14950.0,67.8547,67.8728,67.7824,67.8276,14950.0
2022-07-01 13:25:00,74.98,75.04,74.96,75.01,14316.0,67.8367,67.8909,67.8186,67.8638,14316.0
2022-07-01 13:30:00,74.99,75.1,74.98,75.09,18731.0,67.8457,67.9452,67.8367,67.9362,18731.0
2022-07-01 13:35:00,75.09,75.34,75.09,75.27,34535.0,67.9362,68.1624,67.9362,68.099,34535.0
2022-07-01 13:40:00,75.29,75.38,75.28,75.37,32089.0,68.1171,68.1985,68.1081,68.1895,32089.0
2022-07-01 13:45:00,75.38,75.47,75.37,75.44,19693.0,68.1985,68.28,68.1895,68.2528,19693.0
2022-07-01 13:50:00,75.45,75.46,75.32,75.34,27022.0,68.2619,68.2709,68.1443,68.1624,27022.0
2022-07-01 13:55:00,75.34,75.34,75.28,75.31,22216.0,68.1624,68.1624,68.1081,68.1352,22216.0
2022-07-01 14:00:00,75.31,75.36,75.3,75.31,32362.0,68.1352,68.1805,68.1262,68.1352,32362.0
2022-07-01 14:05:00,75.32,75.33,75.19,75.21,26492.0,68.1443,68.1533,68.0266,68.0447,26492.0
2022-07-01 14:10:00,75.22,75.34,75.18,75.33,22723.0,68.0538,68.1624,68.0176,68.1533,22723.0
2022-07-01 14:15:00,75.34,75.41,75.32,75.39,31058.0,68.1624,68.2257,68.1443,68.2076,31058.0
2022-07-01 14:20:00,75.4,75.56,75.39,75.55,19557.0,68.2166,68.3614,68.2076,68.3524,19557.0
2022-07-01 14:25:00,75.56,75.56,75.46,75.46,27166.0,68.3614,68.3614,68.2709,68.2709,27166.0
2022-07-01 14:30:00,75.47,75.55,75.47,75.51,49125.0,68.28,68.3524,68.28,68.3162,49125.0
2022-07-01 14:35:00,75.53,75.56,75.42,75.42,21625.0,68.3343,68.3614,68.2347,68.2347,21625.0
2022-07-01 14:40:00,75.43,75.43,75.06,75.15,180152.0,68.2438,68.2438,67.909,67.9905,180152.0
2022-07-01 14:45:00,75.17,75.31,75.15,75.31,71448.0,68.0086,68.1352,67.9905,68.1352,71448.0
2022-07-01 14:50:00,75.3,75.33,75.22,75.25,46734.0,68.1262,68.1533,68.0538,68.0809,46734.0
2022-07-01 14:55:00,75.26,75.33,75.24,75.31,18295.0,68.09,68.1533,68.0719,68.1352,18295.0
2022-07-01 15:00:00,75.31,75.36,75.21,75.25,26255.0,68.1352,68.1805,68.0447,68.0809,26255.0
2022-07-01 15:05:00,75.26,75.36,75.25,75.35,27755.0,68.09,68.1805,68.0809,68.1714,27755.0
2022-07-01 15:10:00,75.35,75.4,75.3,75.38,28147.0,68.1714,68.2166,68.1262,68.1985,28147.0
2022-07-01 15:15:00,75.39,75.44,75.36,75.4,39020.0,68.2076,68.2528,68.1805,68.2166,39020.0
2022-07-01 15:20:00,75.39,75.43,75.34,75.43,34653.0,68.2076,68.2438,68.1624,68.2438,34653.0
2022-07-01 15:25:00,75.42,75.47,75.39,75.43,36481.0,68.2347,68.28,68.2076,68.2438,36481.0
2022-07-01 15:30:00,75.44,75.59,75.44,75.56,64354.0,68.2528,68.3885,68.2528,68.3614,64354.0
2022-07-01 15:35:00,75.57,75.65,75.57,75.64,36601.0,68.3704,68.4428,68.3704,68.4338,36601.0
2022-07-01 15:40:00,75.64,75.77,75.64,75.69,75100.0,68.4338,68.5514,68.4338,68.479,75100.0
2022-07-01 15:45:00,75.7,75.79,75.69,75.78,82120.0,68.4881,68.5695,68.479,68.5604,82120.0
2022-07-01 15:50:00,75.79,75.86,75.76,75.84,133250.0,68.5695,68.6328,68.5423,68.6147,133250.0
2022-07-01 15:55:00,75.84,75.89,75.72,75.77,284112.0,68.6147,68.66,68.5062,68.5514,284112.0
2022-07-05 09:30:00,75.62,76.09,75.54,75.65,201752.0,68.4157,68.8409,68.3433,68.4428,201752.0
2022-07-05 09:35:00,75.61,75.89,75.48,75.48,84625.0,68.4066,68.66,68.289,68.289,84625.0
2022-07-05 09:40:00,75.5,75.51,75.08,75.15,53986.0,68.3071,68.3162,67.9271,67.9905,53986.0
2022-07-05 09:45:00,75.14,75.36,75.06,75.33,72535.0,67.9814,68.1805,67.909,68.1533,72535.0
2022-07-05 09:50:00,75.32,75.42,75.19,75.36,76652.0,68.1443,68.2347,68.0266,68.1805,76652.0
2022-07-05 09:55:00,75.39,75.84,75.36,75.4,83222.0,68.2076,68.6147,68.1805,68.2166,83222.0
2022-07-05 10:00:00,75.4,75.43,75.03,75.05,59214.0,68.2166,68.2438,67.8819,67.9,59214.0
2022-07-05 10:05:00,75.06,75.19,75.01,75.02,51979.0,67.909,68.0266,67.8638,67.8728,51979.0
2022-07-05 10:10:00,75.02,75.07,74.83,74.92,76528.0,67.8728,67.9181,67.7009,67.7824,76528.0
2022-07-05 10:15:00,74.92,74.92,74.47,74.53,84768.0,67.7824,67.7824,67.3752,67.4295,84768.0
2022-07-05 10:20:00,74.53,74.78,74.49,74.61,49513.0,67.4295,67.6557,67.3933,67.5019,49513.0
2022-07-05 10:25:00,74.63,74.76,74.62,74.76,31268.0,67.52,67.6376,67.511,67.6376,31268.0
2022-07-05 10:30:00,74.78,74.87,74.57,74.57,25403.0,67.6557,67.7371,67.4657,67.4657,25403.0
2022-07-05 10:35:00,74.59,74.73,74.48,74.5,36858.0,67.4838,67.6105,67.3843,67.4024,36858.0
2022-07-05 10:40:00,74.49,74.54,74.35,74.39,61893.0,67.3933,67.4386,67.2667,67.3029,61893.0
2022-07-05 10:45:00,74.4,74.55,74.35,74.55,65546.0,67.3119,67.4476,67.2667,67.4476,65546.0
2022-07-05 10:50:00,74.53,74.55,74.44,74.47,32346.0,67.4295,67.4476,67.3481,67.3752,32346.0
2022-07-05 10:55:00,74.47,74.47,74.35,74.4,45750.0,67.3752,67.3752,67.2667,67.3119,45750.0
2022-07-05 11:00:00,74.39,74.4,74.11,74.16,148375.0,67.3029,67.3119,67.0495,67.0948,148375.0
2022-07-05 11:05:00,74.15,74.28,74.05,74.21,43597.0,67.0857,67.2033,66.9953,67.14,43597.0
2022-07-05 11:10:00,74.2,74.3,74.19,74.22,41399.0,67.131,67.2214,67.1219,67.1491,41399.0
2022-07-05 11:15:00,74.2,74.4,74.2,74.4,53229.0,67.131,67.3119,67.131,67.3119,53229.0
2022-07-05 11:20:00,74.39,74.45,74.16,74.2,40213.0,67.3029,67.3571,67.0948,67.131,40213.0
2022-07-05 11:25:00,74.19,74.31,74.19,74.3,28242.0,67.1219,67.2305,67.1219,67.2214,28242.0
2022-07-05 11:30:00,74.31,74.36,74.28,74.32,30063.0,67.2305,67.2757,67.2033,67.2395,30063.0
2022-07-05 11:35:00,74.32,74.38,74.29,74.36,42127.0,67.2395,67.2938,67.2124,67.2757,42127.0
2022-07-05 11:40:00,74.36,74.53,74.36,74.53,35384.0,67.2757,67.4295,67.2757,67.4295,35384.0
2022-07-05 11:45:00,74.53,74.58,74.49,74.56,55668.0,67.4295,67.4748,67.3933,67.4567,55668.0
2022-07-05 11:50:00,74.56,74.56,74.34,74.37,54562.0,67.4567,67.4567,67.2576,67.2848,54562.0
2022-07-05 11:55:00,74.36,74.45,74.27,74.3,68554.0,67.2757,67.3571,67.1943,67.2214,68554.0
2022-07-05 12:00:00,74.3,74.35,74.28,74.3,41012.0,67.2214,67.2667,67.2033,67.2214,41012.0
2022-07-05 12:05:00,74.31,74.35,74.28,74.29,31395.0,67.2305,67.2667,67.2033,67.2124,31395.0
2022-07-05 12:10:00,74.28,74.41,74.28,74.31,51856.0,67.2033,67.321,67.2033,67.2305,51856.0
2022-07-05 12:15:00,74.3,74.38,74.21,74.38,44252.0,67.2214,67.2938,67.14,67.2938,44252.0
2022-07-05 12:20:00,74.37,74.53,74.35,74.46,56575.0,67.2848,67.4295,67.2667,67.3662,56575.0
2022-07-05 12:25:00,74.47,74.52,74.39,74.4,33312.0,67.3752,67.4205,67.3029,67.3119,33312.0
2022-07-05 12:30:00,74.4,74.42,74.27,74.27,49083.0,67.3119,67.33,67.1943,67.1943,49083.0
2022-07-05 12:35:00,74.27,74.31,74.19,74.27,41443.0,67.1943,67.2305,67.1219,67.1943,41443.0
2022-07-05 12:40:00,74.26,74.29,74.22,74.24,44130.0,67.1852,67.2124,67.1491,67.1672,44130.0
2022-07-05 12:45:00,74.26,74.39,74.26,74.3,35385.0,67.1852,67.3029,67.1852,67.2214,35385.0
2022-07-05 12:50:00,74.29,74.34,74.25,74.31,50381.0,67.2124,67.2576,67.1762,67.2305,50381.0
2022-07-05 12:55:00,74.3,74.35,74.22,74.32,40030.0,67.2214,67.2667,67.1491,67.2395,40030.0
2022-07-05 13:00:00,74.31,74.43,74.27,74.43,29933.0,67.2305,67.3391,67.1943,67.3391,29933.0
2022-07-05 13:05:00,74.42,74.49,74.39,74.43,68596.0,67.33,67.3933,67.3029,67.3391,68596.0
2022-07-05 13:10:00,74.43,74.48,74.42,74.47,26079.0,67.3391,67.3843,67.33,67.3752,26079.0
2022-07-05 13:15:00,74.47,74.51,74.44,74.51,21877.0,67.3752,67.4114,67.3481,67.4114,21877.0
2022-07-05 13:20:00,74.51,74.52,74.42,74.44,13953.0,67.4114,67.4205,67.33,67.3481,13953.0
2022-07-05 13:25:00,74.44,74.48,74.28,74.28,43905.0,67.3481,67.3843,67.2033,67.2033,43905.0
2022-07-05 13:30:00,74.28,74.29,74.12,74.2,43409.0,67.2033,67.2124,67.0586,67.131,43409.0
2022-07-05 13:35:00,74.2,74.33,74.19,74.2,20580.0,67.131,67.2486,67.1219,67.131,20580.0
2022-07-05 13:40:00,74.2,74.29,74.19,74.28,37863.0,67.131,67.2124,67.1219,67.2033,37863.0
2022-07-05 13:45:00,74.28,74.35,74.19,74.34,19617.0,67.2033,67.2667,67.1219,67.2576,19617.0
2022-07-05 13:50:00,74.33,74.37,74.31,74.33,25704.0,67.2486,67.2848,67.2305,67.2486,25704.0
2022-07-05 13:55:00,74.33,74.36,74.31,74.34,34728.0,67.2486,67.2757,67.2305,67.2576,34728.0
2022-07-05 14:00:00,74.33,74.55,74.3,74.55,19268.0,67.2486,67.4476,67.2214,67.4476,19268.0
2022-07-05 14:05:00,74.53,74.56,74.47,74.48,19690.0,67.4295,67.4567,67.3752,67.3843,19690.0
2022-07-05 14:10:00,74.48,74.7,74.48,74.7,13322.0,67.3843,67.5833,67.3843,67.5833,13322.0
2022-07-05 14:15:00,74.68,74.77,74.65,74.76,19100.0,67.5652,67.6467,67.5381,67.6376,19100.0
2022-07-05 14:20:00,74.76,74.76,74.66,74.74,35216.0,67.6376,67.6376,67.5471,67.6195,35216.0
2022-07-05 14:25:00,74.74,74.85,74.73,74.79,29861.0,67.6195,67.719,67.6105,67.6648,29861.0
2022-07-05 14:30:00,74.8,74.9,74.79,74.83,33190.0,67.6738,67.7643,67.6648,67.7009,33190.0
2022-07-05 14:35:00,74.83,74.94,74.8,74.93,30081.0,67.7009,67.8005,67.6738,67.7914,30081.0
2022-07-05 14:40:00,74.93,74.95,74.89,74.91,36386.0,67.7914,67.8095,67.7552,67.7733,36386.0
2022-07-05 14:45:00,74.92,74.94,74.86,74.9,30191.0,67.7824,67.8005,67.7281,67.7643,30191.0
2022-07-05 14:50:00,74.9,74.98,74.89,74.97,36389.0,67.7643,67.8367,67.7552,67.8276,36389.0
2022-07-05 14:55:00,74.98,75.02,74.95,74.97,34938.0,67.8367,67.8728,67.8095,67.8276,34938.0
2022-07-05 15:00:00,74.97,74.98,74.9,74.95,31034.0,67.8276,67.8367,67.7643,67.8095,31034.0
2022-07-05 15:05:00,74.95,74.99,74.9,74.98,40237.0,67.8095,67.8457,67.7643,67.8367,40237.0
2022-07-05 15:10:00,74.98,75.1,74.97,75.09,47775.0,67.8367,67.9452,67.8276,67.9362,47775.0
2022-07-05 15:15:00,75.09,75.15,75.0,75.01,36945.0,67.9362,67.9905,67.8547,67.8638,36945.0
2022-07-05 15:20:00,75.01,75.13,75.01,75.11,44173.0,67.8638,67.9724,67.8638,67.9543,44173.0
2022-07-05 15:25:00,75.11,75.16,75.08,75.12,47165.0,67.9543,67.9995,67.9271,67.9633,47165.0
2022-07-05 15:30:00,75.11,75.15,75.08,75.15,46851.0,67.9543,67.9905,67.9271,67.9905,46851.0
2022-07-05 15:35:00,75.15,75.15,75.04,75.09,56168.0,67.9905,67.9905,67.8909,67.9362,56168.0
2022-07-05 15:40:00,75.1,75.1,75.02,75.03,95579.0,67.9452,67.9452,67.8728,67.8819,95579.0
2022-07-05 15:45:00,75.03,75.13,75.02,75.12,82584.0,67.8819,67.9724,67.8728,67.9633,82584.0
2022-07-05 15:50:00,75.11,75.2,75.06,75.18,143095.0,67.9543,68.0357,67.909,68.0176,143095.0
2022-07-05 15:55:00,75.18,75.19,75.04,75.14,237744.0,68.0176,68.0266,67.8909,67.9814,237744.0
2022-07-06 09:30:00,75.51,75.95,75.5,75.93,121136.0,68.3162,68.7142,68.3071,68.6961,121136.0
2022-07-06 09:35:00,75.93,76.08,75.79,75.93,89893.0,68.6961,68.8319,68.5695,68.6961,89893.0
2022-07-06 09:40:00,75.94,76.1,75.88,76.1,52326.0,68.7052,68.85,68.6509,68.85,52326.0
2022-07-06 09:45:00,76.09,76.18,75.95,76.11,101457.0,68.8409,68.9223,68.7142,68.859,101457.0
2022-07-06 09:50:00,76.11,76.24,75.96,75.96,66313.0,68.859,68.9766,68.7233,68.7233,66313.0
2022-07-06 09:55:00,75.95,76.02,75.88,75.9,72124.0,68.7142,68.7776,68.6509,68.669,72124.0
2022-07-06 10:00:00,75.9,76.11,75.84,76.0,84001.0,68.669,68.859,68.6147,68.7595,84001.0
2022-07-06 10:05:00,76.0,76.18,75.96,76.09,45101.0,68.7595,68.9223,68.7233,68.8409,45101.0
2022-07-06 10:10:00,76.09,76.19,76.01,76.06,114100.0,68.8409,68.9314,68.7685,68.8138,114100.0
2022-07-06 10:15:00,76.06,76.19,76.05,76.16,70058.0,68.8138,68.9314,68.8047,68.9042,70058.0
2022-07-06 10:20:00,76.16,76.43,76.16,76.42,80680.0,68.9042,69.1485,68.9042,69.1395,80680.0
2022-07-06 10:25:00,76.42,76.42,76.28,76.41,100941.0,69.1395,69.1395,69.0128,69.1304,100941.0
2022-07-06 10:30:00,76.41,76.47,76.22,76.27,73936.0,69.1304,69.1847,68.9585,69.0038,73936.0
2022-07-06 10:35:00,76.28,76.32,76.04,76.05,52925.0,69.0128,69.049,68.7957,68.8047,52925.0
2022-07-06 10:40:00,76.05,76.13,75.98,76.08,53374.0,68.8047,68.8771,68.7414,68.8319,53374.0
2022-07-06 10:45:00,76.09,76.16,75.91,75.92,58284.0,68.8409,68.9042,68.6781,68.6871,58284.0
2022-07-06 10:50:00,75.92,75.95,75.82,75.85,63820.0,68.6871,68.7142,68.5966,68.6238,63820.0
2022-07-06 10:55:00,75.85,75.96,75.85,75.92,62313.0,68.6238,68.7233,68.6238,68.6871,62313.0
2022-07-06 11:00:00,75.92,75.93,75.78,75.81,113566.0,68.6871,68.6961,68.5604,68.5876,113566.0
2022-07-06 11:05:00,75.82,75.87,75.74,75.87,60053.0,68.5966,68.6419,68.5242,68.6419,60053.0
2022-07-06 11:10:00,75.86,76.02,75.82,75.99,36074.0,68.6328,68.7776,68.5966,68.7504,36074.0
2022-07-06 11:15:00,75.99,76.05,75.99,76.03,42593.0,68.7504,68.8047,68.7504,68.7866,42593.0
2022-07-06 11:20:00,76.03,76.04,75.97,76.03,40199.0,68.7866,68.7957,68.7323,68.7866,40199.0
2022-07-06 11:25:00,76.03,76.08,75.96,76.06,75997.0,68.7866,68.8319,68.7233,68.8138,75997.0
2022-07-06 11:30:00,76.05,76.14,76.03,76.13,35519.0,68.8047,68.8861,68.7866,68.8771,35519.0
2022-07-06 11:35:00,76.14,76.24,76.12,76.18,47225.0,68.8861,68.9766,68.868,68.9223,47225.0
2022-07-06 11:40:00,76.17,76.21,76.03,76.05,28212.0,68.9133,68.9495,68.7866,68.8047,28212.0
2022-07-06 11:45:00,76.04,76.2,76.04,76.2,22647.0,68.7957,68.9404,68.7957,68.9404,22647.0
2022-07-06 11:50:00,76.2,76.22,76.13,76.22,26633.0,68.9404,68.9585,68.8771,68.9585,26633.0
2022-07-06 11:55:00,76.22,76.35,76.19,76.32,53637.0,68.9585,69.0761,68.9314,69.049,53637.0
2022-07-06 12:00:00,76.32,76.34,76.24,76.26,21545.0,69.049,69.0671,68.9766,68.9947,21545.0
2022-07-06 12:05:00,76.25,76.26,76.15,76.17,28442.0,68.9857,68.9947,68.8952,68.9133,28442.0
2022-07-06 12:10:00,76.16,76.29,76.15,76.28,29149.0,68.9042,69.0219,68.8952,69.0128,29149.0
2022-07-06 12:15:00,76.29,76.31,76.25,76.29,20620.0,69.0219,69.0399,68.9857,69.0219,20620.0
2022-07-06 12:20:00,76.28,76.31,76.21,76.23,27743.0,69.0128,69.0399,68.9495,68.9676,27743.0
2022-07-06 12:25:00,76.21,76.28,76.2,76.28,70934.0,68.9495,69.0128,68.9404,69.0128,70934.0
2022-07-06 12:30:00,76.27,76.29,76.22,76.28,56687.0,69.0038,69.0219,68.9585,69.0128,56687.0
2022-07-06 12:35:00,76.29,76.37,76.27,76.27,30982.0,69.0219,69.0942,69.0038,69.0038,30982.0
2022-07-06 12:40:00,76.28,76.38,76.27,76.34,40073.0,69.0128,69.1033,69.0038,69.0671,40073.0
2022-07-06 12:45:00,76.34,76.36,76.31,76.32,38794.0,69.0671,69.0852,69.0399,69.049,38794.0
2022-07-06 12:50:00,76.31,76.32,76.27,76.3,23711.0,69.0399,69.049,69.0038,69.0309,23711.0
2022-07-06 12:55:00,76.3,76.34,76.23,76.31,41931.0,69.0309,69.0671,68.9676,69.0399,41931.0
2022-07-06 13:00:00,76.3,76.43,76.3,76.4,24228.0,69.0309,69.1485,69.0309,69.1214,24228.0
2022-07-06 13:05:00,76.41,76.42,76.36,76.38,26714.0,69.1304,69.1395,69.0852,69.1033,26714.0
2022-07-06 13:10:00,76.37,76.38,76.3,76.3,28408.0,69.0942,69.1033,69.0309,69.0309,28408.0
2022-07-06 13:15:00,76.3,76.32,76.18,76.24,27802.0,69.0309,69.049,68.9223,68.9766,27802.0
2022-07-06 13:20:00,76.24,76.25,76.17,76.19,29547.0,68.9766,68.9857,68.9133,68.9314,29547.0
2022-07-06 13:25:00,76.19,76.24,76.13,76.14,26192.0,68.9314,68.9766,68.8771,68.8861,26192.0
2022-07-06 13:30:00,76.13,76.18,76.12,76.17,26435.0,68.8771,68.9223,68.868,68.9133,26435.0
2022-07-06 13:35:00,76.17,76.2,76.13,76.15,28398.0,68.9133,68.9404,68.8771,68.8952,28398.0
2022-07-06 13:40:00,76.15,76.15,76.08,76.11,34294.0,68.8952,68.8952,68.8319,68.859,34294.0
2022-07-06 13:45:00,76.11,76.14,76.09,76.11,26270.0,68.859,68.8861,68.8409,68.859,26270.0
2022-07-06 13:50:00,76.11,76.19,76.09,76.19,16876.0,68.859,68.9314,68.8409,68.9314,16876.0
2022-07-06 13:55:00,76.19,76.19,76.11,76.12,33470.0,68.9314,68.9314,68.859,68.868,33470.0
2022-07-06 14:00:00,76.11,76.29,76.07,76.11,45952.0,68.859,69.0219,68.8228,68.859,45952.0
2022-07-06 14:05:00,76.11,76.19,76.11,76.15,22201.0,68.859,68.9314,68.859,68.8952,22201.0
2022-07-06 14:10:00,76.13,76.22,76.07,76.19,34750.0,68.8771,68.9585,68.8228,68.9314,34750.0
2022-07-06 14:15:00,76.19,76.19,76.09,76.12,18573.0,68.9314,68.9314,68.8409,68.868,18573.0
2022-07-06 14:20:00,76.11,76.18,76.1,76.15,29649.0,68.859,68.9223,68.85,68.8952,29649.0
2022-07-06 14:25:00,76.14,76.36,76.1,76.35,38664.0,68.8861,69.0852,68.85,69.0761,38664.0
2022-07-06 14:30:00,76.35,76.57,76.33,76.48,45338.0,69.0761,69.2752,69.058,69.1938,45338.0
2022-07-06 14:35:00,76.49,76.64,76.48,76.59,42977.0,69.2028,69.3385,69.1938,69.2933,42977.0
2022-07-06 14:40:00,76.58,76.74,76.56,76.58,34106.0,69.2842,69.429,69.2661,69.2842,34106.0
2022-07-06 14:45:00,76.57,76.6,76.43,76.45,47446.0,69.2752,69.3023,69.1485,69.1666,47446.0
2022-07-06 14:50:00,76.43,76.53,76.4,76.52,31739.0,69.1485,69.239,69.1214,69.2299,31739.0
2022-07-06 14:55:00,76.52,76.56,76.48,76.51,24880.0,69.2299,69.2661,69.1938,69.2209,24880.0
2022-07-06 15:00:00,76.52,76.54,76.33,76.38,23974.0,69.2299,69.248,69.058,69.1033,23974.0
2022-07-06 15:05:00,76.39,76.42,76.33,76.4,44929.0,69.1123,69.1395,69.058,69.1214,44929.0
2022-07-06 15:10:00,76.41,76.52,76.39,76.51,43656.0,69.1304,69.2299,69.1123,69.2209,43656.0
2022-07-06 15:15:00,76.51,76.53,76.43,76.44,40199.0,69.2209,69.239,69.1485,69.1576,40199.0
2022-07-06 15:20:00,76.44,76.48,76.4,76.42,35631.0,69.1576,69.1938,69.1214,69.1395,35631.0
2022-07-06 15:25:00,76.42,76.48,76.41,76.45,51870.0,69.1395,69.1938,69.1304,69.1666,51870.0
2022-07-06 15:30:00,76.45,76.48,76.39,76.4,64430.0,69.1666,69.1938,69.1123,69.1214,64430.0
2022-07-06 15:35:00,76.4,76.44,76.34,76.37,86149.0,69.1214,69.1576,69.0671,69.0942,86149.0
2022-07-06 15:40:00,76.38,76.38,76.26,76.35,90591.0,69.1033,69.1033,68.9947,69.0761,90591.0
2022-07-06 15:45:00,76.36,76.36,76.21,76.26,97140.0,69.0852,69.0852,68.9495,68.9947,97140.0
2022-07-06 15:50:00,76.25,76.28,76.05,76.12,189956.0,68.9857,69.0128,68.8047,68.868,189956.0
2022-07-06 15:55:00,76.12,76.24,76.07,76.24,322343.0,68.868,68.9766,68.8228,68.9766,322343.0
2022-07-07 09:30:00,75.71,76.19,75.68,75.84,193661.0,68.987,69.4243,68.9596,69.1054,193661.0
2022-07-07 09:35:00,75.84,75.94,75.71,75.9,85945.0,69.1054,69.1965,68.987,69.1601,85945.0
2022-07-07 09:40:00,75.91,75.95,75.7,75.71,64038.0,69.1692,69.2056,68.9778,68.987,64038.0
2022-07-07 09:45:00,75.71,75.9,75.63,75.79,73798.0,68.987,69.1601,68.9141,69.0599,73798.0
2022-07-07 09:50:00,75.81,75.87,75.61,75.61,86841.0,69.0781,69.1327,68.8958,68.8958,86841.0
2022-07-07 09:55:00,75.61,75.89,75.58,75.86,51994.0,68.8958,69.151,68.8685,69.1236,51994.0
2022-07-07 10:00:00,75.87,75.92,75.8,75.85,51408.0,69.1327,69.1783,69.069,69.1145,51408.0
2022-07-07 10:05:00,75.86,75.91,75.48,75.51,103294.0,69.1236,69.1692,68.7774,68.8047,103294.0
2022-07-07 10:10:00,75.52,75.85,75.49,75.76,52048.0,68.8138,69.1145,68.7865,69.0325,52048.0
2022-07-07 10:15:00,75.71,75.71,75.48,75.49,41275.0,68.987,68.987,68.7774,68.7865,41275.0
2022-07-07 10:20:00,75.49,75.69,75.49,75.61,36638.0,68.7865,68.9687,68.7865,68.8958,36638.0
2022-07-07 10:25:00,75.62,75.7,75.59,75.64,40305.0,68.9049,68.9778,68.8776,68.9232,40305.0
2022-07-07 10:30:00,75.67,75.71,75.51,75.7,32237.0,68.9505,68.987,68.8047,68.9778,32237.0
2022-07-07 10:35:00,75.72,75.82,75.68,75.72,27262.0,68.9961,69.0872,68.9596,68.9961,27262.0
2022-07-07 10:40:00,75.73,75.8,75.72,75.77,48988.0,69.0052,69.069,68.9961,69.0416,48988.0
2022-07-07 10:45:00,75.77,75.8,75.73,75.78,40049.0,69.0416,69.069,69.0052,69.0507,40049.0
2022-07-07 10:50:00,75.79,75.83,75.68,75.78,36763.0,69.0599,69.0963,68.9596,69.0507,36763.0
2022-07-07 10:55:00,75.79,75.79,75.65,75.65,31841.0,69.0599,69.0599,68.9323,68.9323,31841.0
2022-07-07 11:00:00,75.65,75.69,75.58,75.67,42489.0,68.9323,68.9687,68.8685,68.9505,42489.0
2022-07-07 11:05:00,75.68,75.75,75.68,75.7,17332.0,68.9596,69.0234,68.9596,68.9778,17332.0
2022-07-07 11:10:00,75.72,75.82,75.7,75.71,29221.0,68.9961,69.0872,68.9778,68.987,29221.0
2022-07-07 11:15:00,75.7,75.74,75.66,75.73,25567.0,68.9778,69.0143,68.9414,69.0052,25567.0
2022-07-07 11:20:00,75.71,75.72,75.61,75.71,24727.0,68.987,68.9961,68.8958,68.987,24727.0
2022-07-07 11:25:00,75.72,75.74,75.63,75.63,33523.0,68.9961,69.0143,68.9141,68.9141,33523.0
2022-07-07 11:30:00,75.64,75.71,75.5,75.51,87645.0,68.9232,68.987,68.7956,68.8047,87645.0
2022-07-07 11:35:00,75.5,75.55,75.48,75.49,37460.0,68.7956,68.8412,68.7774,68.7865,37460.0
2022-07-07 11:40:00,75.49,75.51,75.46,75.49,22727.0,68.7865,68.8047,68.7592,68.7865,22727.0
2022-07-07 11:45:00,75.49,75.51,75.43,75.45,41216.0,68.7865,68.8047,68.7318,68.75,41216.0
2022-07-07 11:50:00,75.45,75.49,75.44,75.45,23895.0,68.75,68.7865,68.7409,68.75,23895.0
2022-07-07 11:55:00,75.45,75.56,75.43,75.55,17591.0,68.75,68.8503,68.7318,68.8412,17591.0
2022-07-07 12:00:00,75.56,75.57,75.46,75.49,28987.0,68.8503,68.8594,68.7592,68.7865,28987.0
2022-07-07 12:05:00,75.5,75.55,75.5,75.52,19117.0,68.7956,68.8412,68.7956,68.8138,19117.0
2022-07-07 12:10:00,75.51,75.54,75.46,75.54,103536.0,68.8047,68.8321,68.7592,68.8321,103536.0
2022-07-07 12:15:00,75.56,75.61,75.56,75.59,35639.0,68.8503,68.8958,68.8503,68.8776,35639.0
2022-07-07 12:20:00,75.59,75.61,75.57,75.59,30536.0,68.8776,68.8958,68.8594,68.8776,30536.0
2022-07-07 12:25:00,75.59,75.6,75.5,75.51,25418.0,68.8776,68.8867,68.7956,68.8047,25418.0
2022-07-07 12:30:00,75.52,75.54,75.48,75.52,10315.0,68.8138,68.8321,68.7774,68.8138,10315.0
2022-07-07 12:35:00,75.53,75.54,75.45,75.48,22869.0,68.8229,68.8321,68.75,68.7774,22869.0
2022-07-07 12:40:00,75.48,75.53,75.44,75.44,14305.0,68.7774,68.8229,68.7409,68.7409,14305.0
2022-07-07 12:45:00,75.42,75.43,75.34,75.37,26314.0,68.7227,68.7318,68.6498,68.6771,26314.0
2022-07-07 12:50:00,75.36,75.4,75.32,75.32,18334.0,68.668,68.7045,68.6316,68.6316,18334.0
2022-07-07 12:55:00,75.31,75.39,75.29,75.39,12212.0,68.6225,68.6954,68.6043,68.6954,12212.0
2022-07-07 13:00:00,75.39,75.4,75.3,75.31,11814.0,68.6954,68.7045,68.6134,68.6225,11814.0
2022-07-07 13:05:00,75.31,75.33,75.22,75.29,24654.0,68.6225,68.6407,68.5405,68.6043,24654.0
2022-07-07 13:10:00,75.27,75.29,75.21,75.28,16778.0,68.586,68.6043,68.5314,68.5951,16778.0
2022-07-07 13:15:00,75.28,75.38,75.27,75.37,21189.0,68.5951,68.6863,68.586,68.6771,21189.0
2022-07-07 13:20:00,75.36,75.39,75.33,75.37,22786.0,68.668,68.6954,68.6407,68.6771,22786.0
2022-07-07 13:25:00,75.37,75.38,75.32,75.38,26595.0,68.6771,68.6863,68.6316,68.6863,26595.0
2022-07-07 13:30:00,75.38,75.43,75.36,75.4,15673.0,68.6863,68.7318,68.668,68.7045,15673.0
2022-07-07 13:35:00,75.41,75.47,75.4,75.45,27365.0,68.7136,68.7683,68.7045,68.75,27365.0
2022-07-07 13:40:00,75.45,75.49,75.44,75.48,15223.0,68.75,68.7865,68.7409,68.7774,15223.0
2022-07-07 13:45:00,75.49,75.54,75.48,75.52,31068.0,68.7865,68.8321,68.7774,68.8138,31068.0
2022-07-07 13:50:00,75.51,75.6,75.49,75.59,26851.0,68.8047,68.8867,68.7865,68.8776,26851.0
2022-07-07 13:55:00,75.59,75.6,75.49,75.53,28398.0,68.8776,68.8867,68.7865,68.8229,28398.0
2022-07-07 14:00:00,75.52,75.58,75.51,75.53,17931.0,68.8138,68.8685,68.8047,68.8229,17931.0
2022-07-07 14:05:00,75.51,75.6,75.5,75.54,13151.0,68.8047,68.8867,68.7956,68.8321,13151.0
2022-07-07 14:10:00,75.54,75.54,75.44,75.47,26829.0,68.8321,68.8321,68.7409,68.7683,26829.0
2022-07-07 14:15:00,75.47,75.5,75.44,75.5,30174.0,68.7683,68.7956,68.7409,68.7956,30174.0
2022-07-07 14:20:00,75.5,75.5,75.44,75.47,18814.0,68.7956,68.7956,68.7409,68.7683,18814.0
2022-07-07 14:25:00,75.48,75.49,75.46,75.48,21361.0,68.7774,68.7865,68.7592,68.7774,21361.0
2022-07-07 14:30:00,75.48,75.51,75.45,75.45,18587.0,68.7774,68.8047,68.75,68.75,18587.0
2022-07-07 14:35:00,75.45,75.51,75.43,75.5,32481.0,68.75,68.8047,68.7318,68.7956,32481.0
2022-07-07 14:40:00,75.51,75.54,75.48,75.48,19355.0,68.8047,68.8321,68.7774,68.7774,19355.0
2022-07-07 14:45:00,75.48,75.51,75.44,75.5,27391.0,68.7774,68.8047,68.7409,68.7956,27391.0
2022-07-07 14:50:00,75.49,75.53,75.48,75.51,21106.0,68.7865,68.8229,68.7774,68.8047,21106.0
2022-07-07 14:55:00,75.51,75.55,75.49,75.52,25242.0,68.8047,68.8412,68.7865,68.8138,25242.0
2022-07-07 15:00:00,75.51,75.59,75.51,75.59,21524.0,68.8047,68.8776,68.8047,68.8776,21524.0
2022-07-07 15:05:00,75.59,75.61,75.55,75.6,41596.0,68.8776,68.8958,68.8412,68.8867,41596.0
2022-07-07 15:10:00,75.59,75.65,75.56,75.64,55523.0,68.8776,68.9323,68.8503,68.9232,55523.0
2022-07-07 15:15:00,75.65,75.77,75.64,75.73,22881.0,68.9323,69.0416,68.9232,69.0052,22881.0
2022-07-07 15:20:00,75.73,75.74,75.7,75.71,23156.0,69.0052,69.0143,68.9778,68.987,23156.0
2022-07-07 15:25:00,75.7,75.71,75.66,75.68,30327.0,68.9778,68.987,68.9414,68.9596,30327.0
2022-07-07 15:30:00,75.67,75.72,75.67,75.7,42755.0,68.9505,68.9961,68.9505,68.9778,42755.0
2022-07-07 15:35:00,75.7,75.75,75.61,75.64,45266.0,68.9778,69.0234,68.8958,68.9232,45266.0
2022-07-07 15:40:00,75.62,75.66,75.57,75.58,73507.0,68.9049,68.9414,68.8594,68.8685,73507.0
2022-07-07 15:45:00,75.58,75.64,75.58,75.63,74661.0,68.8685,68.9232,68.8685,68.9141,74661.0
2022-07-07 15:50:00,75.63,75.73,75.55,75.61,137994.0,68.9141,69.0052,68.8412,68.8958,137994.0
2022-07-07 15:55:00,75.61,75.66,75.49,75.51,259493.0,68.8958,68.9414,68.7865,68.8047,259493.0
2022-07-08 09:30:00,75.73,76.23,75.65,76.04,124613.0,69.0052,69.4608,68.9323,69.2877,124613.0
2022-07-08 09:35:00,76.06,76.33,76.06,76.23,25064.0,69.3059,69.5519,69.3059,69.4608,25064.0
2022-07-08 09:40:00,76.25,76.36,76.09,76.28,23354.0,69.479,69.5792,69.3332,69.5063,23354.0
2022-07-08 09:45:00,76.2,76.35,76.09,76.24,27130.0,69.4334,69.5701,69.3332,69.4699,27130.0
2022-07-08 09:50:00,76.27,76.42,76.22,76.31,44733.0,69.4972,69.6339,69.4517,69.5337,44733.0
2022-07-08 09:55:00,76.34,76.57,76.22,76.49,40871.0,69.561,69.7706,69.4517,69.6977,40871.0
2022-07-08 10:00:00,76.48,76.57,76.09,76.1,42831.0,69.6886,69.7706,69.3332,69.3423,42831.0
2022-07-08 10:05:00,76.1,76.21,76.07,76.17,21641.0,69.3423,69.4426,69.315,69.4061,21641.0
2022-07-08 10:10:00,76.18,76.27,76.15,76.19,18336.0,69.4152,69.4972,69.3879,69.4243,18336.0
2022-07-08 10:15:00,76.18,76.29,76.18,76.25,15825.0,69.4152,69.5155,69.4152,69.479,15825.0
2022-07-08 10:20:00,76.21,76.26,76.18,76.2,10016.0,69.4426,69.4881,69.4152,69.4334,10016.0
2022-07-08 10:25:00,76.22,76.26,76.16,76.25,14171.0,69.4517,69.4881,69.397,69.479,14171.0
2022-07-08 10:30:00,76.25,76.37,76.24,76.31,16979.0,69.479,69.5883,69.4699,69.5337,16979.0
2022-07-08 10:35:00,76.3,76.41,76.24,76.35,39420.0,69.5246,69.6248,69.4699,69.5701,39420.0
2022-07-08 10:40:00,76.32,76.38,76.25,76.31,32128.0,69.5428,69.5975,69.479,69.5337,32128.0
2022-07-08 10:45:00,76.31,76.39,76.29,76.33,18144.0,69.5337,69.6066,69.5155,69.5519,18144.0
2022-07-08 10:50:00,76.34,76.39,76.25,76.31,21523.0,69.561,69.6066,69.479,69.5337,21523.0
2022-07-08 10:55:00,76.33,76.38,76.24,76.26,13061.0,69.5519,69.5975,69.4699,69.4881,13061.0
2022-07-08 11:00:00,76.22,76.24,76.05,76.08,19164.0,69.4517,69.4699,69.2968,69.3241,19164.0
2022-07-08 11:05:00,76.08,76.15,76.05,76.12,26209.0,69.3241,69.3879,69.2968,69.3605,26209.0
2022-07-08 11:10:00,76.13,76.17,76.08,76.17,21603.0,69.3697,69.4061,69.3241,69.4061,21603.0
2022-07-08 11:15:00,76.17,76.21,76.07,76.1,20239.0,69.4061,69.4426,69.315,69.3423,20239.0
2022-07-08 11:20:00,76.08,76.11,75.79,75.8,34420.0,69.3241,69.3514,69.0599,69.069,34420.0
2022-07-08 11:25:00,75.78,75.9,75.77,75.8,22105.0,69.0507,69.1601,69.0416,69.069,22105.0
2022-07-08 11:30:00,75.77,75.82,75.68,75.8,31991.0,69.0416,69.0872,68.9596,69.069,31991.0
2022-07-08 11:35:00,75.8,75.85,75.73,75.78,13773.0,69.069,69.1145,69.0052,69.0507,13773.0
2022-07-08 11:40:00,75.77,75.84,75.75,75.79,11633.0,69.0416,69.1054,69.0234,69.0599,11633.0
2022-07-08 11:45:00,75.78,75.82,75.74,75.82,12501.0,69.0507,69.0872,69.0143,69.0872,12501.0
2022-07-08 11:50:00,75.81,75.89,75.79,75.81,23251.0,69.0781,69.151,69.0599,69.0781,23251.0
2022-07-08 11:55:00,75.79,75.82,75.74,75.78,14158.0,69.0599,69.0872,69.0143,69.0507,14158.0
2022-07-08 12:00:00,75.76,75.76,75.71,75.73,11845.0,69.0325,69.0325,68.987,69.0052,11845.0
2022-07-08 12:05:00,75.73,75.77,75.64,75.65,28471.0,69.0052,69.0416,68.9232,68.9323,28471.0
2022-07-08 12:10:00,75.65,75.68,75.63,75.65,15299.0,68.9323,68.9596,68.9141,68.9323,15299.0
2022-07-08 12:15:00,75.65,75.78,75.65,75.78,24501.0,68.9323,69.0507,68.9323,69.0507,24501.0
2022-07-08 12:20:00,75.79,75.83,75.7,75.73,28051.0,69.0599,69.0963,68.9778,69.0052,28051.0
2022-07-08 12:25:00,75.73,75.8,75.7,75.8,19426.0,69.0052,69.069,68.9778,69.069,19426.0
2022-07-08 12:30:00,75.82,75.96,75.82,75.9,14786.0,69.0872,69.2148,69.0872,69.1601,14786.0
2022-07-08 12:35:00,75.91,75.93,75.8,75.82,9245.0,69.1692,69.1874,69.069,69.0872,9245.0
2022-07-08 12:40:00,75.81,75.88,75.79,75.8,11526.0,69.0781,69.1419,69.0599,69.069,11526.0
2022-07-08 12:45:00,75.8,75.85,75.75,75.83,14312.0,69.069,69.1145,69.0234,69.0963,14312.0
2022-07-08 12:50:00,75.83,75.83,75.69,75.7,9482.0,69.0963,69.0963,68.9687,68.9778,9482.0
2022-07-08 12:55:00,75.71,75.73,75.62,75.63,9825.0,68.987,69.0052,68.9049,68.9141,9825.0
2022-07-08 13:00:00,75.61,75.67,75.6,75.66,11726.0,68.8958,68.9505,68.8867,68.9414,11726.0
2022-07-08 13:05:00,75.65,75.73,75.64,75.71,9736.0,68.9323,69.0052,68.9232,68.987,9736.0
2022-07-08 13:10:00,75.72,75.72,75.62,75.63,15059.0,68.9961,68.9961,68.9049,68.9141,15059.0
2022-07-08 13:15:00,75.64,75.68,75.64,75.67,9360.0,68.9232,68.9596,68.9232,68.9505,9360.0
2022-07-08 13:20:00,75.68,75.72,75.6,75.62,16554.0,68.9596,68.9961,68.8867,68.9049,16554.0
2022-07-08 13:25:00,75.63,75.7,75.62,75.68,8620.0,68.9141,68.9778,68.9049,68.9596,8620.0
2022-07-08 13:30:00,75.69,75.76,75.68,75.74,13132.0,68.9687,69.0325,68.9596,69.0143,13132.0
2022-07-08 13:35:00,75.74,75.82,75.74,75.77,17986.0,69.0143,69.0872,69.0143,69.0416,17986.0
2022-07-08 13:40:00,75.78,75.84,75.76,75.79,12176.0,69.0507,69.1054,69.0325,69.0599,12176.0
2022-07-08 13:45:00,75.77,75.79,75.75,75.79,12959.0,69.0416,69.0599,69.0234,69.0599,12959.0
2022-07-08 13:50:00,75.78,75.83,75.77,75.78,8858.0,69.0507,69.0963,69.0416,69.0507,8858.0
2022-07-08 13:55:00,75.79,75.81,75.71,75.72,6683.0,69.0599,69.0781,68.987,68.9961,6683.0
2022-07-08 14:00:00,75.71,75.72,75.65,75.72,8565.0,68.987,68.9961,68.9323,68.9961,8565.0
2022-07-08 14:05:00,75.72,75.79,75.7,75.77,10278.0,68.9961,69.0599,68.9778,69.0416,10278.0
2022-07-08 14:10:00,75.76,75.79,75.75,75.79,5827.0,69.0325,69.0599,69.0234,69.0599,5827.0
2022-07-08 14:15:00,75.78,75.83,75.76,75.8,9738.0,69.0507,69.0963,69.0325,69.069,9738.0
2022-07-08 14:20:00,75.81,75.81,75.77,75.78,8385.0,69.0781,69.0781,69.0416,69.0507,8385.0
2022-07-08 14:25:00,75.79,75.79,75.74,75.74,5616.0,69.0599,69.0599,69.0143,69.0143,5616.0
2022-07-08 14:30:00,75.75,75.76,75.71,75.73,10477.0,69.0234,69.0325,68.987,69.0052,10477.0
2022-07-08 14:35:00,75.74,75.79,75.73,75.78,10410.0,69.0143,69.0599,69.0052,69.0507,10410.0
2022-07-08 14:40:00,75.77,75.81,75.75,75.77,14448.0,69.0416,69.0781,69.0234,69.0416,14448.0
2022-07-08 14:45:00,75.79,75.79,75.73,75.73,15926.0,69.0599,69.0599,69.0052,69.0052,15926.0
2022-07-08 14:50:00,75.72,75.82,75.71,75.75,28884.0,68.9961,69.0872,68.987,69.0234,28884.0
2022-07-08 14:55:00,75.74,75.85,75.73,75.84,10512.0,69.0143,69.1145,69.0052,69.1054,10512.0
2022-07-08 15:00:00,75.84,75.97,75.83,75.95,18636.0,69.1054,69.2239,69.0963,69.2056,18636.0
2022-07-08 15:05:00,75.95,75.99,75.92,75.93,18210.0,69.2056,69.2421,69.1783,69.1874,18210.0
2022-07-08 15:10:00,75.94,76.05,75.94,76.0,26737.0,69.1965,69.2968,69.1965,69.2512,26737.0
2022-07-08 15:15:00,76.0,76.01,75.96,75.99,16052.0,69.2512,69.2603,69.2148,69.2421,16052.0
2022-07-08 15:20:00,75.97,75.99,75.88,75.9,16070.0,69.2239,69.2421,69.1419,69.1601,16070.0
2022-07-08 15:25:00,75.88,75.91,75.78,75.79,18925.0,69.1419,69.1692,69.0507,69.0599,18925.0
2022-07-08 15:30:00,75.78,75.84,75.65,75.69,32172.0,69.0507,69.1054,68.9323,68.9687,32172.0
2022-07-08 15:35:00,75.69,75.76,75.65,75.73,26952.0,68.9687,69.0325,68.9323,69.0052,26952.0
2022-07-08 15:40:00,75.74,75.76,75.68,75.71,45138.0,69.0143,69.0325,68.9596,68.987,45138.0
2022-07-08 15:45:00,75.71,75.75,75.65,75.73,41778.0,68.987,69.0234,68.9323,69.0052,41778.0
2022-07-08 15:50:00,75.72,75.72,75.58,75.66,86261.0,68.9961,68.9961,68.8685,68.9414,86261.0
2022-07-08 15:55:00,75.65,75.65,75.51,75.55,173731.0,68.9323,68.9323,68.8047,68.8412,173731.0
2022-07-11 09:30:00,75.79,76.16,75.64,76.15,81866.0,69.0599,69.397,68.9232,69.3879,81866.0
2022-07-11 09:35:00,76.1,76.19,76.0,76.16,11751.0,69.3423,69.4243,69.2512,69.397,11751.0
2022-07-11 09:40:00,76.13,76.35,76.13,76.35,19861.0,69.3697,69.5701,69.3697,69.5701,19861.0
2022-07-11 09:45:00,76.33,76.33,76.06,76.16,20203.0,69.5519,69.5519,69.3059,69.397,20203.0
2022-07-11 09:50:00,76.12,76.33,76.12,76.18,10176.0,69.3605,69.5519,69.3605,69.4152,10176.0
2022-07-11 09:55:00,76.16,76.31,76.07,76.31,44466.0,69.397,69.5337,69.315,69.5337,44466.0
2022-07-11 10:00:00,76.25,76.25,76.0,76.01,17878.0,69.479,69.479,69.2512,69.2603,17878.0
2022-07-11 10:05:00,75.99,76.05,75.9,75.96,21645.0,69.2421,69.2968,69.1601,69.2148,21645.0
2022-07-11 10:10:00,75.96,76.03,75.89,75.96,24275.0,69.2148,69.2785,69.151,69.2148,24275.0
2022-07-11 10:15:00,75.97,75.98,75.81,75.81,18131.0,69.2239,69.233,69.0781,69.0781,18131.0
2022-07-11 10:20:00,75.8,75.81,75.63,75.7,19172.0,69.069,69.0781,68.9141,68.9778,19172.0
2022-07-11 10:25:00,75.67,75.73,75.59,75.73,11679.0,68.9505,69.0052,68.8776,69.0052,11679.0
2022-07-11 10:30:00,75.73,75.9,75.7,75.9,24807.0,69.0052,69.1601,68.9778,69.1601,24807.0
2022-07-11 10:35:00,75.84,75.87,75.79,75.84,31422.0,69.1054,69.1327,69.0599,69.1054,31422.0
2022-07-11 10:40:00,75.84,75.92,75.83,75.88,27805.0,69.1054,69.1783,69.0963,69.1419,27805.0
2022-07-11 10:45:00,75.88,75.94,75.83,75.91,21649.0,69.1419,69.1965,69.0963,69.1692,21649.0
2022-07-11 10:50:00,75.91,75.91,75.77,75.78,38045.0,69.1692,69.1692,69.0416,69.0507,38045.0
2022-07-11 10:55:00,75.79,75.79,75.7,75.75,9490.0,69.0599,69.0599,68.9778,69.0234,9490.0
2022-07-11 11:00:00,75.76,75.9,75.75,75.9,19847.0,69.0325,69.1601,69.0234,69.1601,19847.0
2022-07-11 11:05:00,75.89,75.9,75.76,75.8,20282.0,69.151,69.1601,69.0325,69.069,20282.0
2022-07-11 11:10:00,75.79,75.89,75.74,75.74,22710.0,69.0599,69.151,69.0143,69.0143,22710.0
2022-07-11 11:15:00,75.72,75.88,75.71,75.88,16336.0,68.9961,69.1419,68.987,69.1419,16336.0
2022-07-11 11:20:00,75.89,75.96,75.87,75.95,9994.0,69.151,69.2148,69.1327,69.2056,9994.0
2022-07-11 11:25:00,75.96,76.01,75.85,75.85,19089.0,69.2148,69.2603,69.1145,69.1145,19089.0
2022-07-11 11:30:00,75.88,75.9,75.84,75.88,11172.0,69.1419,69.1601,69.1054,69.1419,11172.0
2022-07-11 11:35:00,75.88,75.9,75.77,75.78,13086.0,69.1419,69.1601,69.0416,69.0507,13086.0
2022-07-11 11:40:00,75.78,75.86,75.75,75.86,10604.0,69.0507,69.1236,69.0234,69.1236,10604.0
2022-07-11 11:45:00,75.86,75.86,75.78,75.79,10003.0,69.1236,69.1236,69.0507,69.0599,10003.0
2022-07-11 11:50:00,75.77,75.85,75.73,75.85,11948.0,69.0416,69.1145,69.0052,69.1145,11948.0
2022-07-11 11:55:00,75.85,75.89,75.84,75.87,16203.0,69.1145,69.151,69.1054,69.1327,16203.0
2022-07-11 12:00:00,75.87,75.96,75.87,75.95,7980.0,69.1327,69.2148,69.1327,69.2056,7980.0
2022-07-11 12:05:00,75.94,76.0,75.92,75.92,18246.0,69.1965,69.2512,69.1783,69.1783,18246.0
2022-07-11 12:10:00,75.89,75.96,75.87,75.88,19869.0,69.151,69.2148,69.1327,69.1419,19869.0
2022-07-11 12:15:00,75.89,75.91,75.84,75.91,14810.0,69.151,69.1692,69.1054,69.1692,14810.0
2022-07-11 12:20:00,75.9,75.93,75.88,75.93,11935.0,69.1601,69.1874,69.1419,69.1874,11935.0
2022-07-11 12:25:00,75.93,75.93,75.83,75.84,10991.0,69.1874,69.1874,69.0963,69.1054,10991.0
2022-07-11 12:30:00,75.82,75.87,75.82,75.87,4116.0,69.0872,69.1327,69.0872,69.1327,4116.0
2022-07-11 12:35:00,75.87,75.9,75.84,75.84,8869.0,69.1327,69.1601,69.1054,69.1054,8869.0
2022-07-11 12:40:00,75.85,75.89,75.8,75.82,7127.0,69.1145,69.151,69.069,69.0872,7127.0
2022-07-11 12:45:00,75.83,75.92,75.82,75.9,13525.0,69.0963,69.1783,69.0872,69.1601,13525.0
2022-07-11 12:50:00,75.9,75.96,75.89,75.95,10965.0,69.1601,69.2148,69.151,69.2056,10965.0
2022-07-11 12:55:00,75.95,75.99,75.94,75.96,9640.0,69.2056,69.2421,69.1965,69.2148,9640.0
2022-07-11 13:00:00,75.94,75.99,75.9,75.95,8110.0,69.1965,69.2421,69.1601,69.2056,8110.0
2022-07-11 13:05:00,75.97,76.02,75.94,76.0,7661.0,69.2239,69.2694,69.1965,69.2512,7661.0
2022-07-11 13:10:00,75.99,76.01,75.94,75.94,4931.0,69.2421,69.2603,69.1965,69.1965,4931.0
2022-07-11 13:15:00,75.95,76.0,75.94,75.99,6155.0,69.2056,69.2512,69.1965,69.2421,6155.0
2022-07-11 13:20:00,75.99,76.0,75.94,75.94,10877.0,69.2421,69.2512,69.1965,69.1965,10877.0
2022-07-11 13:25:00,75.95,75.99,75.94,75.98,9184.0,69.2056,69.2421,69.1965,69.233,9184.0
2022-07-11 13:30:00,75.98,76.03,75.97,76.0,10458.0,69.233,69.2785,69.2239,69.2512,10458.0
2022-07-11 13:35:00,76.01,76.06,76.0,76.04,9333.0,69.2603,69.3059,69.2512,69.2877,9333.0
2022-07-11 13:40:00,76.04,76.07,76.03,76.04,5858.0,69.2877,69.315,69.2785,69.2877,5858.0
2022-07-11 13:45:00,76.04,76.1,76.03,76.08,10972.0,69.2877,69.3423,69.2785,69.3241,10972.0
2022-07-11 13:50:00,76.07,76.11,76.04,76.1,5357.0,69.315,69.3514,69.2877,69.3423,5357.0
2022-07-11 13:55:00,76.11,76.14,76.1,76.11,7554.0,69.3514,69.3788,69.3423,69.3514,7554.0
2022-07-11 14:00:00,76.11,76.11,76.06,76.07,10594.0,69.3514,69.3514,69.3059,69.315,10594.0
2022-07-11 14:05:00,76.07,76.07,76.01,76.02,13944.0,69.315,69.315,69.2603,69.2694,13944.0
2022-07-11 14:10:00,76.03,76.03,75.97,75.99,22634.0,69.2785,69.2785,69.2239,69.2421,22634.0
2022-07-11 14:15:00,75.99,75.99,75.89,75.91,13994.0,69.2421,69.2421,69.151,69.1692,13994.0
2022-07-11 14:20:00,75.9,75.9,75.83,75.86,10631.0,69.1601,69.1601,69.0963,69.1236,10631.0
2022-07-11 14:25:00,75.86,75.88,75.83,75.85,6173.0,69.1236,69.1419,69.0963,69.1145,6173.0
2022-07-11 14:30:00,75.86,75.91,75.86,75.87,13222.0,69.1236,69.1692,69.1236,69.1327,13222.0
2022-07-11 14:35:00,75.86,75.9,75.86,75.88,7218.0,69.1236,69.1601,69.1236,69.1419,7218.0
2022-07-11 14:40:00,75.89,75.9,75.87,75.89,22807.0,69.151,69.1601,69.1327,69.151,22807.0
2022-07-11 14:45:00,75.88,75.91,75.87,75.89,10250.0,69.1419,69.1692,69.1327,69.151,10250.0
2022-07-11 14:50:00,75.89,75.89,75.84,75.85,12740.0,69.151,69.151,69.1054,69.1145,12740.0
2022-07-11 14:55:00,75.86,75.87,75.82,75.86,11559.0,69.1236,69.1327,69.0872,69.1236,11559.0
2022-07-11 15:00:00,75.86,75.88,75.81,75.82,13074.0,69.1236,69.1419,69.0781,69.0872,13074.0
2022-07-11 15:05:00,75.82,75.89,75.81,75.88,10240.0,69.0872,69.151,69.0781,69.1419,10240.0
2022-07-11 15:10:00,75.88,75.92,75.86,75.88,11313.0,69.1419,69.1783,69.1236,69.1419,11313.0
2022-07-11 15:15:00,75.87,75.89,75.81,75.83,17156.0,69.1327,69.151,69.0781,69.0963,17156.0
2022-07-11 15:20:00,75.82,75.83,75.78,75.8,9993.0,69.0872,69.0963,69.0507,69.069,9993.0
2022-07-11 15:25:00,75.8,75.85,75.79,75.84,21843.0,69.069,69.1145,69.0599,69.1054,21843.0
2022-07-11 15:30:00,75.84,75.88,75.79,75.8,16429.0,69.1054,69.1419,69.0599,69.069,16429.0
2022-07-11 15:35:00,75.8,75.82,75.72,75.8,34828.0,69.069,69.0872,68.9961,69.069,34828.0
2022-07-11 15:40:00,75.81,75.84,75.77,75.79,34976.0,69.0781,69.1054,69.0416,69.0599,34976.0
2022-07-11 15:45:00,75.79,75.85,75.78,75.8,51459.0,69.0599,69.1145,69.0507,69.069,51459.0
2022-07-11 15:50:00,75.79,75.79,75.7,75.77,75229.0,69.0599,69.0599,68.9778,69.0416,75229.0
2022-07-11 15:55:00,75.77,75.82,75.69,75.76,135570.0,69.0416,69.0872,68.9687,69.0325,135570.0
2022-07-12 09:30:00,75.81,76.28,75.81,76.16,107558.0,69.0781,69.5063,69.0781,69.397,107558.0
2022-07-12 09:35:00,76.16,76.29,76.14,76.29,18426.0,69.397,69.5155,69.3788,69.5155,18426.0
2022-07-12 09:40:00,76.24,76.31,76.05,76.17,22718.0,69.4699,69.5337,69.2968,69.4061,22718.0
2022-07-12 09:45:00,76.2,76.54,76.18,76.49,31495.0,69.4334,69.7433,69.4152,69.6977,31495.0
2022-07-12 09:50:00,76.52,76.56,76.35,76.45,13646.0,69.725,69.7615,69.5701,69.6612,13646.0
2022-07-12 09:55:00,76.45,76.76,76.44,76.74,38467.0,69.6612,69.9437,69.6521,69.9255,38467.0
2022-07-12 10:00:00,76.77,76.77,76.55,76.61,37788.0,69.9528,69.9528,69.7524,69.807,37788.0
2022-07-12 10:05:00,76.6,76.69,76.56,76.64,13881.0,69.7979,69.8799,69.7615,69.8344,13881.0
2022-07-12 10:10:00,76.66,76.74,76.6,76.61,24512.0,69.8526,69.9255,69.7979,69.807,24512.0
2022-07-12 10:15:00,76.6,76.67,76.39,76.52,43444.0,69.7979,69.8617,69.6066,69.725,43444.0
2022-07-12 10:20:00,76.53,76.61,76.44,76.59,15945.0,69.7341,69.807,69.6521,69.7888,15945.0
2022-07-12 10:25:00,76.59,76.68,76.51,76.67,25727.0,69.7888,69.8708,69.7159,69.8617,25727.0
2022-07-12 10:30:00,76.67,76.69,76.57,76.66,18145.0,69.8617,69.8799,69.7706,69.8526,18145.0
2022-07-12 10:35:00,76.67,76.71,76.6,76.7,15837.0,69.8617,69.8982,69.7979,69.889,15837.0
2022-07-12 10:40:00,76.69,76.79,76.67,76.76,37607.0,69.8799,69.9711,69.8617,69.9437,37607.0
2022-07-12 10:45:00,76.74,76.74,76.48,76.49,18626.0,69.9255,69.9255,69.6886,69.6977,18626.0
2022-07-12 10:50:00,76.47,76.61,76.45,76.54,27828.0,69.6795,69.807,69.6612,69.7433,27828.0
2022-07-12 10:55:00,76.53,76.54,76.36,76.36,13750.0,69.7341,69.7433,69.5792,69.5792,13750.0
2022-07-12 11:00:00,76.35,76.35,76.19,76.34,22940.0,69.5701,69.5701,69.4243,69.561,22940.0
2022-07-12 11:05:00,76.31,76.32,76.26,76.28,13835.0,69.5337,69.5428,69.4881,69.5063,13835.0
2022-07-12 11:10:00,76.26,76.29,76.14,76.26,25195.0,69.4881,69.5155,69.3788,69.4881,25195.0
2022-07-12 11:15:00,76.25,76.26,76.21,76.25,7779.0,69.479,69.4881,69.4426,69.479,7779.0
2022-07-12 11:20:00,76.24,76.33,76.17,76.33,30049.0,69.4699,69.5519,69.4061,69.5519,30049.0
2022-07-12 11:25:00,76.32,76.36,76.28,76.34,13766.0,69.5428,69.5792,69.5063,69.561,13766.0
2022-07-12 11:30:00,76.34,76.37,76.2,76.25,15904.0,69.561,69.5883,69.4334,69.479,15904.0
2022-07-12 11:35:00,76.27,76.27,76.12,76.12,11976.0,69.4972,69.4972,69.3605,69.3605,11976.0
2022-07-12 11:40:00,76.11,76.27,76.07,76.26,7125.0,69.3514,69.4972,69.315,69.4881,7125.0
2022-07-12 11:45:00,76.26,76.27,76.24,76.26,7544.0,69.4881,69.4972,69.4699,69.4881,7544.0
2022-07-12 11:50:00,76.25,76.26,76.21,76.21,5455.0,69.479,69.4881,69.4426,69.4426,5455.0
2022-07-12 11:55:00,76.24,76.27,76.15,76.27,10036.0,69.4699,69.4972,69.3879,69.4972,10036.0
2022-07-12 12:00:00,76.26,76.33,76.25,76.33,7254.0,69.4881,69.5519,69.479,69.5519,7254.0
2022-07-12 12:05:00,76.33,76.34,76.26,76.28,20048.0,69.5519,69.561,69.4881,69.5063,20048.0
2022-07-12 12:10:00,76.29,76.37,76.29,76.33,8979.0,69.5155,69.5883,69.5155,69.5519,8979.0
2022-07-12 12:15:00,76.35,76.37,76.32,76.37,5048.0,69.5701,69.5883,69.5428,69.5883,5048.0
2022-07-12 12:20:00,76.38,76.38,76.33,76.35,5082.0,69.5975,69.5975,69.5519,69.5701,5082.0
2022-07-12 12:25:00,76.37,76.41,76.35,76.4,8169.0,69.5883,69.6248,69.5701,69.6157,8169.0
2022-07-12 12:30:00,76.41,76.48,76.38,76.46,9317.0,69.6248,69.6886,69.5975,69.6704,9317.0
2022-07-12 12:35:00,76.46,76.56,76.43,76.52,6004.0,69.6704,69.7615,69.643,69.725,6004.0
2022-07-12 12:40:00,76.53,76.55,76.49,76.54,11232.0,69.7341,69.7524,69.6977,69.7433,11232.0
2022-07-12 12:45:00,76.52,76.57,76.51,76.57,27651.0,69.725,69.7706,69.7159,69.7706,27651.0
2022-07-12 12:50:00,76.56,76.59,76.53,76.59,9668.0,69.7615,69.7888,69.7341,69.7888,9668.0
2022-07-12 12:55:00,76.59,76.6,76.56,76.59,8558.0,69.7888,69.7979,69.7615,69.7888,8558.0
2022-07-12 13:00:00,76.59,76.64,76.52,76.58,9610.0,69.7888,69.8344,69.725,69.7797,9610.0
2022-07-12 13:05:00,76.58,76.59,76.5,76.52,9469.0,69.7797,69.7888,69.7068,69.725,9469.0
2022-07-12 13:10:00,76.52,76.52,76.43,76.47,6972.0,69.725,69.725,69.643,69.6795,6972.0
2022-07-12 13:15:00,76.45,76.46,76.41,76.41,9816.0,69.6612,69.6704,69.6248,69.6248,9816.0
2022-07-12 13:20:00,76.43,76.51,76.42,76.47,14694.0,69.643,69.7159,69.6339,69.6795,14694.0
2022-07-12 13:25:00,76.46,76.52,76.46,76.5,17888.0,69.6704,69.725,69.6704,69.7068,17888.0
2022-07-12 13:30:00,76.51,76.51,76.47,76.48,5785.0,69.7159,69.7159,69.6795,69.6886,5785.0
2022-07-12 13:35:00,76.48,76.48,76.41,76.46,9188.0,69.6886,69.6886,69.6248,69.6704,9188.0
2022-07-12 13:40:00,76.48,76.53,76.46,76.53,6326.0,69.6886,69.7341,69.6704,69.7341,6326.0
2022-07-12 13:45:00,76.53,76.54,76.49,76.51,7548.0,69.7341,69.7433,69.6977,69.7159,7548.0
2022-07-12 13:50:00,76.5,76.53,76.48,76.48,9315.0,69.7068,69.7341,69.6886,69.6886,9315.0
2022-07-12 13:55:00,76.49,76.5,76.46,76.47,6669.0,69.6977,69.7068,69.6704,69.6795,6669.0
2022-07-12 14:00:00,76.48,76.5,76.44,76.49,13150.0,69.6886,69.7068,69.6521,69.6977,13150.0
2022-07-12 14:05:00,76.5,76.52,76.47,76.48,16874.0,69.7068,69.725,69.6795,69.6886,16874.0
2022-07-12 14:10:00,76.47,76.48,76.42,76.47,11570.0,69.6795,69.6886,69.6339,69.6795,11570.0
2022-07-12 14:15:00,76.45,76.45,76.36,76.38,15052.0,69.6612,69.6612,69.5792,69.5975,15052.0
2022-07-12 14:20:00,76.38,76.4,76.36,76.38,15992.0,69.5975,69.6157,69.5792,69.5975,15992.0
2022-07-12 14:25:00,76.37,76.41,76.37,76.38,9280.0,69.5883,69.6248,69.5883,69.5975,9280.0
2022-07-12 14:30:00,76.39,76.43,76.39,76.42,9848.0,69.6066,69.643,69.6066,69.6339,9848.0
2022-07-12 14:35:00,76.41,76.42,76.38,76.38,9401.0,69.6248,69.6339,69.5975,69.5975,9401.0
2022-07-12 14:40:00,76.37,76.39,76.33,76.35,19109.0,69.5883,69.6066,69.5519,69.5701,19109.0
2022-07-12 14:45:00,76.36,76.38,76.34,76.36,13740.0,69.5792,69.5975,69.561,69.5792,13740.0
2022-07-12 14:50:00,76.36,76.36,76.29,76.29,9138.0,69.5792,69.5792,69.5155,69.5155,9138.0
2022-07-12 14:55:00,76.3,76.36,76.29,76.36,14115.0,69.5246,69.5792,69.5155,69.5792,14115.0
2022-07-12 15:00:00,76.35,76.36,76.23,76.24,21989.0,69.5701,69.5792,69.4608,69.4699,21989.0
2022-07-12 15:05:00,76.23,76.24,76.1,76.12,21251.0,69.4608,69.4699,69.3423,69.3605,21251.0
2022-07-12 15:10:00,76.09,76.18,76.04,76.18,12286.0,69.3332,69.4152,69.2877,69.4152,12286.0
2022-07-12 15:15:00,76.19,76.2,76.09,76.15,35861.0,69.4243,69.4334,69.3332,69.3879,35861.0
2022-07-12 15:20:00,76.16,76.16,75.99,76.0,28738.0,69.397,69.397,69.2421,69.2512,28738.0
2022-07-12 15:25:00,75.98,76.0,75.91,75.93,24461.0,69.233,69.2512,69.1692,69.1874,24461.0
2022-07-12 15:30:00,75.93,75.94,75.75,75.76,29358.0,69.1874,69.1965,69.0234,69.0325,29358.0
2022-07-12 15:35:00,75.74,75.74,75.67,75.71,42122.0,69.0143,69.0143,68.9505,68.987,42122.0
2022-07-12 15:40:00,75.72,75.78,75.67,75.78,39626.0,68.9961,69.0507,68.9505,69.0507,39626.0
2022-07-12 15:45:00,75.79,75.92,75.79,75.84,30622.0,69.0599,69.1783,69.0599,69.1054,30622.0
2022-07-12 15:50:00,75.83,75.9,75.8,75.89,55133.0,69.0963,69.1601,69.069,69.151,55133.0
2022-07-12 15:55:00,75.88,75.94,75.84,75.93,143134.0,69.1419,69.1965,69.1054,69.1874,143134.0
2022-07-13 09:30:00,75.71,76.69,75.69,76.6,123347.0,68.987,69.8799,68.9687,69.7979,123347.0
2022-07-13 09:35:00,76.61,76.79,76.53,76.67,72801.0,69.807,69.9711,69.7341,69.8617,72801.0
2022-07-13 09:40:00,76.64,76.77,76.33,76.34,88837.0,69.8344,69.9528,69.5519,69.561,88837.0
2022-07-13 09:45:00,76.34,76.45,76.14,76.34,61032.0,69.561,69.6612,69.3788,69.561,61032.0
2022-07-13 09:50:00,76.31,76.39,76.13,76.17,61754.0,69.5337,69.6066,69.3697,69.4061,61754.0
2022-07-13 09:55:00,76.18,76.32,76.1,76.16,37316.0,69.4152,69.5428,69.3423,69.397,37316.0
2022-07-13 10:00:00,76.18,76.27,76.0,76.06,58612.0,69.4152,69.4972,69.2512,69.3059,58612.0
2022-07-13 10:05:00,76.06,76.26,76.05,76.23,24024.0,69.3059,69.4881,69.2968,69.4608,24024.0
2022-07-13 10:10:00,76.22,76.23,76.01,76.16,28385.0,69.4517,69.4608,69.2603,69.397,28385.0
2022-07-13 10:15:00,76.12,76.22,76.1,76.14,20056.0,69.3605,69.4517,69.3423,69.3788,20056.0
2022-07-13 10:20:00,76.17,76.17,75.86,75.88,28676.0,69.4061,69.4061,69.1236,69.1419,28676.0
2022-07-13 10:25:00,75.85,75.92,75.79,75.92,33708.0,69.1145,69.1783,69.0599,69.1783,33708.0
2022-07-13 10:30:00,75.9,76.08,75.82,76.08,22266.0,69.1601,69.3241,69.0872,69.3241,22266.0
2022-07-13 10:35:00,76.09,76.18,76.09,76.11,26655.0,69.3332,69.4152,69.3332,69.3514,26655.0
2022-07-13 10:40:00,76.12,76.19,76.04,76.07,23343.0,69.3605,69.4243,69.2877,69.315,23343.0
2022-07-13 10:45:00,76.07,76.19,76.04,76.07,32350.0,69.315,69.4243,69.2877,69.315,32350.0
2022-07-13 10:50:00,76.07,76.21,76.03,76.21,18200.0,69.315,69.4426,69.2785,69.4426,18200.0
2022-07-13 10:55:00,76.2,76.28,76.17,76.17,18006.0,69.4334,69.5063,69.4061,69.4061,18006.0
2022-07-13 11:00:00,76.15,76.38,76.14,76.29,24577.0,69.3879,69.5975,69.3788,69.5155,24577.0
2022-07-13 11:05:00,76.3,76.39,76.29,76.35,17534.0,69.5246,69.6066,69.5155,69.5701,17534.0
2022-07-13 11:10:00,76.35,76.38,76.3,76.37,33066.0,69.5701,69.5975,69.5246,69.5883,33066.0
2022-07-13 11:15:00,76.36,76.37,76.25,76.25,18449.0,69.5792,69.5883,69.479,69.479,18449.0
2022-07-13 11:20:00,76.25,76.27,76.11,76.24,21129.0,69.479,69.4972,69.3514,69.4699,21129.0
2022-07-13 11:25:00,76.23,76.26,76.16,76.26,12810.0,69.4608,69.4881,69.397,69.4881,12810.0
2022-07-13 11:30:00,76.25,76.34,76.24,76.27,11744.0,69.479,69.561,69.4699,69.4972,11744.0
2022-07-13 11:35:00,76.27,76.31,76.2,76.3,11913.0,69.4972,69.5337,69.4334,69.5246,11913.0
2022-07-13 11:40:00,76.31,76.39,76.27,76.38,11020.0,69.5337,69.6066,69.4972,69.5975,11020.0
2022-07-13 11:45:00,76.35,76.37,76.32,76.35,7371.0,69.5701,69.5883,69.5428,69.5701,7371.0
2022-07-13 11:50:00,76.36,76.44,76.35,76.36,12278.0,69.5792,69.6521,69.5701,69.5792,12278.0
2022-07-13 11:55:00,76.37,76.46,76.3,76.32,8700.0,69.5883,69.6704,69.5246,69.5428,8700.0
2022-07-13 12:00:00,76.33,76.45,76.33,76.44,10725.0,69.5519,69.6612,69.5519,69.6521,10725.0
2022-07-13 12:05:00,76.42,76.45,76.38,76.44,19480.0,69.6339,69.6612,69.5975,69.6521,19480.0
2022-07-13 12:10:00,76.42,76.46,76.39,76.45,12801.0,69.6339,69.6704,69.6066,69.6612,12801.0
2022-07-13 12:15:00,76.45,76.5,76.42,76.5,8989.0,69.6612,69.7068,69.6339,69.7068,8989.0
2022-07-13 12:20:00,76.5,76.57,76.5,76.53,11242.0,69.7068,69.7706,69.7068,69.7341,11242.0
2022-07-13 12:25:00,76.53,76.61,76.52,76.6,12572.0,69.7341,69.807,69.725,69.7979,12572.0
2022-07-13 12:30:00,76.6,76.66,76.55,76.63,11307.0,69.7979,69.8526,69.7524,69.8253,11307.0
2022-07-13 12:35:00,76.62,76.68,76.6,76.66,10036.0,69.8161,69.8708,69.7979,69.8526,10036.0
2022-07-13 12:40:00,76.66,76.66,76.57,76.6,11637.0,69.8526,69.8526,69.7706,69.7979,11637.0
2022-07-13 12:45:00,76.61,76.63,76.57,76.62,15221.0,69.807,69.8253,69.7706,69.8161,15221.0
2022-07-13 12:50:00,76.61,76.7,76.6,76.7,12638.0,69.807,69.889,69.7979,69.889,12638.0
2022-07-13 12:55:00,76.7,76.77,76.69,76.76,9766.0,69.889,69.9528,69.8799,69.9437,9766.0
2022-07-13 13:00:00,76.76,76.94,76.75,76.92,22805.0,69.9437,70.1077,69.9346,70.0895,22805.0
2022-07-13 13:05:00,76.9,76.94,76.84,76.87,42232.0,70.0713,70.1077,70.0166,70.0439,42232.0
2022-07-13 13:10:00,76.87,76.92,76.85,76.87,38571.0,70.0439,70.0895,70.0257,70.0439,38571.0
2022-07-13 13:15:00,76.86,76.86,76.65,76.69,20939.0,70.0348,70.0348,69.8435,69.8799,20939.0
2022-07-13 13:20:00,76.68,76.75,76.66,76.75,30612.0,69.8708,69.9346,69.8526,69.9346,30612.0
2022-07-13 13:25:00,76.75,76.76,76.66,76.7,10210.0,69.9346,69.9437,69.8526,69.889,10210.0
2022-07-13 13:30:00,76.7,76.71,76.65,76.68,18720.0,69.889,69.8982,69.8435,69.8708,18720.0
2022-07-13 13:35:00,76.68,76.68,76.6,76.61,25144.0,69.8708,69.8708,69.7979,69.807,25144.0
2022-07-13 13:40:00,76.62,76.64,76.53,76.55,11147.0,69.8161,69.8344,69.7341,69.7524,11147.0
2022-07-13 13:45:00,76.55,76.63,76.52,76.63,13048.0,69.7524,69.8253,69.725,69.8253,13048.0
2022-07-13 13:50:00,76.62,76.65,76.56,76.56,9247.0,69.8161,69.8435,69.7615,69.7615,9247.0
2022-07-13 13:55:00,76.56,76.6,76.54,76.57,9098.0,69.7615,69.7979,69.7433,69.7706,9098.0
2022-07-13 14:00:00,76.56,76.56,76.33,76.34,19192.0,69.7615,69.7615,69.5519,69.561,19192.0
2022-07-13 14:05:00,76.33,76.43,76.33,76.38,15050.0,69.5519,69.643,69.5519,69.5975,15050.0
2022-07-13 14:10:00,76.38,76.51,76.36,76.51,23047.0,69.5975,69.7159,69.5792,69.7159,23047.0
2022-07-13 14:15:00,76.49,76.49,76.4,76.48,14444.0,69.6977,69.6977,69.6157,69.6886,14444.0
2022-07-13 14:20:00,76.49,76.54,76.44,76.53,14970.0,69.6977,69.7433,69.6521,69.7341,14970.0
2022-07-13 14:25:00,76.53,76.56,76.49,76.55,10377.0,69.7341,69.7615,69.6977,69.7524,10377.0
2022-07-13 14:30:00,76.56,76.67,76.55,76.66,12138.0,69.7615,69.8617,69.7524,69.8526,12138.0
2022-07-13 14:35:00,76.67,76.73,76.63,76.73,6969.0,69.8617,69.9164,69.8253,69.9164,6969.0
2022-07-13 14:40:00,76.73,76.74,76.66,76.67,10765.0,69.9164,69.9255,69.8526,69.8617,10765.0
2022-07-13 14:45:00,76.69,76.71,76.62,76.62,13528.0,69.8799,69.8982,69.8161,69.8161,13528.0
2022-07-13 14:50:00,76.61,76.66,76.6,76.6,10233.0,69.807,69.8526,69.7979,69.7979,10233.0
2022-07-13 14:55:00,76.6,76.75,76.59,76.74,25785.0,69.7979,69.9346,69.7888,69.9255,25785.0
2022-07-13 15:00:00,76.75,76.78,76.72,76.75,17881.0,69.9346,69.9619,69.9073,69.9346,17881.0
2022-07-13 15:05:00,76.75,76.75,76.65,76.67,15835.0,69.9346,69.9346,69.8435,69.8617,15835.0
2022-07-13 15:10:00,76.67,76.7,76.63,76.64,8810.0,69.8617,69.889,69.8253,69.8344,8810.0
2022-07-13 15:15:00,76.63,76.67,76.59,76.64,21406.0,69.8253,69.8617,69.7888,69.8344,21406.0
2022-07-13 15:20:00,76.65,76.73,76.65,76.71,26506.0,69.8435,69.9164,69.8435,69.8982,26506.0
2022-07-13 15:25:00,76.71,76.71,76.56,76.56,29399.0,69.8982,69.8982,69.7615,69.7615,29399.0
2022-07-13 15:30:00,76.56,76.59,76.49,76.51,39461.0,69.7615,69.7888,69.6977,69.7159,39461.0
2022-07-13 15:35:00,76.51,76.53,76.47,76.53,33625.0,69.7159,69.7341,69.6795,69.7341,33625.0
2022-07-13 15:40:00,76.52,76.55,76.39,76.4,49035.0,69.725,69.7524,69.6066,69.6157,49035.0
2022-07-13 15:45:00,76.39,76.44,76.34,76.44,58780.0,69.6066,69.6521,69.561,69.6521,58780.0
2022-07-13 15:50:00,76.44,76.48,76.31,76.36,79920.0,69.6521,69.6886,69.5337,69.5792,79920.0
2022-07-13 15:55:00,76.36,76.45,76.35,76.42,269887.0,69.5792,69.6612,69.5701,69.6339,269887.0
2022-07-14 09:30:00,75.15,75.77,74.9,75.52,209721.0,68.4767,69.0416,68.2489,68.8138,209721.0
2022-07-14 09:35:00,75.51,75.53,75.08,75.27,96481.0,68.8047,68.8229,68.4129,68.586,96481.0
2022-07-14 09:40:00,75.27,75.52,75.13,75.47,32864.0,68.586,68.8138,68.4585,68.7683,32864.0
2022-07-14 09:45:00,75.48,75.55,75.19,75.3,70450.0,68.7774,68.8412,68.5131,68.6134,70450.0
2022-07-14 09:50:00,75.3,75.61,75.3,75.51,52228.0,68.6134,68.8958,68.6134,68.8047,52228.0
2022-07-14 09:55:00,75.51,75.56,75.31,75.35,40857.0,68.8047,68.8503,68.6225,68.6589,40857.0
2022-07-14 10:00:00,75.35,75.35,75.12,75.19,32336.0,68.6589,68.6589,68.4493,68.5131,32336.0
2022-07-14 10:05:00,75.2,75.28,75.15,75.27,21337.0,68.5222,68.5951,68.4767,68.586,21337.0
2022-07-14 10:10:00,75.29,75.32,75.18,75.23,22435.0,68.6043,68.6316,68.504,68.5496,22435.0
2022-07-14 10:15:00,75.25,75.32,75.22,75.25,13499.0,68.5678,68.6316,68.5405,68.5678,13499.0
2022-07-14 10:20:00,75.26,75.38,75.18,75.29,50361.0,68.5769,68.6863,68.504,68.6043,50361.0
2022-07-14 10:25:00,75.3,75.37,75.16,75.18,14919.0,68.6134,68.6771,68.4858,68.504,14919.0
2022-07-14 10:30:00,75.19,75.28,75.16,75.25,34965.0,68.5131,68.5951,68.4858,68.5678,34965.0
2022-07-14 10:35:00,75.27,75.3,75.12,75.18,19837.0,68.586,68.6134,68.4493,68.504,19837.0
2022-07-14 10:40:00,75.16,75.32,75.12,75.32,16147.0,68.4858,68.6316,68.4493,68.6316,16147.0
2022-07-14 10:45:00,75.3,75.31,75.22,75.28,13903.0,68.6134,68.6225,68.5405,68.5951,13903.0
2022-07-14 10:50:00,75.29,75.3,75.06,75.13,32608.0,68.6043,68.6134,68.3947,68.4585,32608.0
2022-07-14 10:55:00,75.14,75.15,74.96,75.0,21976.0,68.4676,68.4767,68.3036,68.34,21976.0
2022-07-14 11:00:00,74.99,75.11,74.93,75.02,18000.0,68.3309,68.4402,68.2762,68.3582,18000.0
2022-07-14 11:05:00,75.0,75.17,74.98,75.09,22865.0,68.34,68.4949,68.3218,68.422,22865.0
2022-07-14 11:10:00,75.09,75.09,74.96,75.06,31747.0,68.422,68.422,68.3036,68.3947,31747.0
2022-07-14 11:15:00,75.05,75.07,74.65,75.07,410939.0,68.3856,68.4038,68.0211,68.4038,410939.0
2022-07-14 11:20:00,75.07,75.11,74.85,74.88,109012.0,68.4038,68.4402,68.2033,68.2307,109012.0
2022-07-14 11:25:00,74.88,74.88,74.73,74.79,69566.0,68.2307,68.2307,68.094,68.1487,69566.0
2022-07-14 11:30:00,74.78,74.79,74.64,74.78,37256.0,68.1395,68.1487,68.012,68.1395,37256.0
2022-07-14 11:35:00,74.78,74.84,74.59,74.59,28135.0,68.1395,68.1942,67.9664,67.9664,28135.0
2022-07-14 11:40:00,74.6,74.87,74.59,74.78,68505.0,67.9755,68.2215,67.9664,68.1395,68505.0
2022-07-14 11:45:00,74.78,74.81,74.65,74.65,35212.0,68.1395,68.1669,68.0211,68.0211,35212.0
2022-07-14 11:50:00,74.66,74.69,74.58,74.64,19513.0,68.0302,68.0575,67.9573,68.012,19513.0
2022-07-14 11:55:00,74.62,74.7,74.58,74.66,14352.0,67.9937,68.0666,67.9573,68.0302,14352.0
2022-07-14 12:00:00,74.68,74.71,74.62,74.69,14537.0,68.0484,68.0758,67.9937,68.0575,14537.0
2022-07-14 12:05:00,74.69,74.69,74.54,74.54,23437.0,68.0575,68.0575,67.9209,67.9209,23437.0
2022-07-14 12:10:00,74.54,74.63,74.53,74.61,27239.0,67.9209,68.0029,67.9117,67.9846,27239.0
2022-07-14 12:15:00,74.62,74.64,74.54,74.56,33653.0,67.9937,68.012,67.9209,67.9391,33653.0
2022-07-14 12:20:00,74.56,74.67,74.55,74.61,17530.0,67.9391,68.0393,67.93,67.9846,17530.0
2022-07-14 12:25:00,74.61,74.64,74.53,74.56,30759.0,67.9846,68.012,67.9117,67.9391,30759.0
2022-07-14 12:30:00,74.55,74.58,74.47,74.47,23151.0,67.93,67.9573,67.8571,67.8571,23151.0
2022-07-14 12:35:00,74.47,74.49,74.4,74.42,27099.0,67.8571,67.8753,67.7933,67.8115,27099.0
2022-07-14 12:40:00,74.42,74.42,74.34,74.38,12640.0,67.8115,67.8115,67.7386,67.7751,12640.0
2022-07-14 12:45:00,74.38,74.4,74.32,74.32,17260.0,67.7751,67.7933,67.7204,67.7204,17260.0
2022-07-14 12:50:00,74.31,74.4,74.28,74.38,10687.0,67.7113,67.7933,67.6839,67.7751,10687.0
2022-07-14 12:55:00,74.38,74.49,74.37,74.49,13874.0,67.7751,67.8753,67.7659,67.8753,13874.0
2022-07-14 13:00:00,74.49,74.49,74.37,74.37,10411.0,67.8753,67.8753,67.7659,67.7659,10411.0
2022-07-14 13:05:00,74.36,74.42,74.33,74.42,9425.0,67.7568,67.8115,67.7295,67.8115,9425.0
2022-07-14 13:10:00,74.43,74.43,74.37,74.38,19389.0,67.8206,67.8206,67.7659,67.7751,19389.0
2022-07-14 13:15:00,74.39,74.56,74.39,74.55,32069.0,67.7842,67.9391,67.7842,67.93,32069.0
2022-07-14 13:20:00,74.54,74.63,74.51,74.51,19005.0,67.9209,68.0029,67.8935,67.8935,19005.0
2022-07-14 13:25:00,74.5,74.55,74.49,74.52,18556.0,67.8844,67.93,67.8753,67.9026,18556.0
2022-07-14 13:30:00,74.52,74.54,74.44,74.48,15778.0,67.9026,67.9209,67.8297,67.8662,15778.0
2022-07-14 13:35:00,74.47,74.53,74.46,74.53,8641.0,67.8571,67.9117,67.848,67.9117,8641.0
2022-07-14 13:40:00,74.53,74.68,74.53,74.68,13893.0,67.9117,68.0484,67.9117,68.0484,13893.0
2022-07-14 13:45:00,74.67,74.73,74.65,74.73,9437.0,68.0393,68.094,68.0211,68.094,9437.0
2022-07-14 13:50:00,74.73,74.77,74.72,74.77,14197.0,68.094,68.1304,68.0849,68.1304,14197.0
2022-07-14 13:55:00,74.77,74.88,74.77,74.85,20224.0,68.1304,68.2307,68.1304,68.2033,20224.0
2022-07-14 14:00:00,74.85,74.87,74.8,74.85,10531.0,68.2033,68.2215,68.1578,68.2033,10531.0
2022-07-14 14:05:00,74.85,74.98,74.85,74.96,18012.0,68.2033,68.3218,68.2033,68.3036,18012.0
2022-07-14 14:10:00,74.95,74.95,74.86,74.9,16512.0,68.2944,68.2944,68.2124,68.2489,16512.0
2022-07-14 14:15:00,74.9,74.98,74.86,74.96,15209.0,68.2489,68.3218,68.2124,68.3036,15209.0
2022-07-14 14:20:00,74.97,75.12,74.97,75.07,28414.0,68.3127,68.4493,68.3127,68.4038,28414.0
2022-07-14 14:25:00,75.08,75.12,75.05,75.1,16487.0,68.4129,68.4493,68.3856,68.4311,16487.0
2022-07-14 14:30:00,75.11,75.11,75.03,75.05,17262.0,68.4402,68.4402,68.3673,68.3856,17262.0
2022-07-14 14:35:00,75.05,75.11,75.03,75.04,21246.0,68.3856,68.4402,68.3673,68.3765,21246.0
2022-07-14 14:40:00,75.05,75.05,74.94,75.0,20647.0,68.3856,68.3856,68.2853,68.34,20647.0
2022-07-14 14:45:00,75.03,75.03,74.94,74.98,23948.0,68.3673,68.3673,68.2853,68.3218,23948.0
2022-07-14 14:50:00,74.97,74.97,74.84,74.86,28481.0,68.3127,68.3127,68.1942,68.2124,28481.0
2022-07-14 14:55:00,74.85,74.95,74.85,74.94,34799.0,68.2033,68.2944,68.2033,68.2853,34799.0
2022-07-14 15:00:00,74.95,75.0,74.87,74.87,46785.0,68.2944,68.34,68.2215,68.2215,46785.0
2022-07-14 15:05:00,74.88,74.89,74.69,74.7,44759.0,68.2307,68.2398,68.0575,68.0666,44759.0
2022-07-14 15:10:00,74.7,74.84,74.69,74.84,31318.0,68.0666,68.1942,68.0575,68.1942,31318.0
2022-07-14 15:15:00,74.83,74.9,74.8,74.89,22652.0,68.1851,68.2489,68.1578,68.2398,22652.0
2022-07-14 15:20:00,74.89,74.94,74.88,74.92,35152.0,68.2398,68.2853,68.2307,68.2671,35152.0
2022-07-14 15:25:00,74.92,74.92,74.78,74.91,40988.0,68.2671,68.2671,68.1395,68.258,40988.0
2022-07-14 15:30:00,74.9,74.9,74.78,74.78,43609.0,68.2489,68.2489,68.1395,68.1395,43609.0
2022-07-14 15:35:00,74.78,74.84,74.75,74.79,39417.0,68.1395,68.1942,68.1122,68.1487,39417.0
2022-07-14 15:40:00,74.8,74.85,74.76,74.84,56630.0,68.1578,68.2033,68.1213,68.1942,56630.0
2022-07-14 15:45:00,74.84,74.9,74.77,74.77,90277.0,68.1942,68.2489,68.1304,68.1304,90277.0
2022-07-14 15:50:00,74.77,74.87,74.76,74.83,158072.0,68.1304,68.2215,68.1213,68.1851,158072.0
2022-07-14 15:55:00,74.84,74.89,74.69,74.7,333553.0,68.1942,68.2398,68.0575,68.0666,333553.0
2022-07-15 09:30:00,75.26,75.47,75.05,75.05,138610.0,68.5769,68.7683,68.3856,68.3856,138610.0
2022-07-15 09:35:00,75.05,75.15,74.91,74.99,51612.0,68.3856,68.4767,68.258,68.3309,51612.0
2022-07-15 09:40:00,74.98,75.07,74.93,75.02,33181.0,68.3218,68.4038,68.2762,68.3582,33181.0
2022-07-15 09:45:00,75.04,75.22,75.02,75.04,71992.0,68.3765,68.5405,68.3582,68.3765,71992.0
2022-07-15 09:50:00,75.05,75.24,74.96,75.16,34508.0,68.3856,68.5587,68.3036,68.4858,34508.0
2022-07-15 09:55:00,75.16,75.23,74.96,75.03,18486.0,68.4858,68.5496,68.3036,68.3673,18486.0
2022-07-15 10:00:00,75.05,75.44,75.03,75.15,55282.0,68.3856,68.7409,68.3673,68.4767,55282.0
2022-07-15 10:05:00,75.16,75.2,75.04,75.16,21945.0,68.4858,68.5222,68.3765,68.4858,21945.0
2022-07-15 10:10:00,75.16,75.22,75.1,75.14,29101.0,68.4858,68.5405,68.4311,68.4676,29101.0
2022-07-15 10:15:00,75.14,75.22,75.09,75.13,17721.0,68.4676,68.5405,68.422,68.4585,17721.0
2022-07-15 10:20:00,75.13,75.2,75.12,75.16,23678.0,68.4585,68.5222,68.4493,68.4858,23678.0
2022-07-15 10:25:00,75.14,75.17,75.03,75.16,24904.0,68.4676,68.4949,68.3673,68.4858,24904.0
2022-07-15 10:30:00,75.18,75.34,75.1,75.32,27775.0,68.504,68.6498,68.4311,68.6316,27775.0
2022-07-15 10:35:00,75.34,75.45,75.3,75.3,15717.0,68.6498,68.75,68.6134,68.6134,15717.0
2022-07-15 10:40:00,75.28,75.4,75.27,75.33,29789.0,68.5951,68.7045,68.586,68.6407,29789.0
2022-07-15 10:45:00,75.33,75.41,75.29,75.3,22438.0,68.6407,68.7136,68.6043,68.6134,22438.0
2022-07-15 10:50:00,75.31,75.36,75.28,75.33,38024.0,68.6225,68.668,68.5951,68.6407,38024.0
2022-07-15 10:55:00,75.33,75.41,75.31,75.34,19561.0,68.6407,68.7136,68.6225,68.6498,19561.0
2022-07-15 11:00:00,75.35,75.36,75.3,75.35,31826.0,68.6589,68.668,68.6134,68.6589,31826.0
2022-07-15 11:05:00,75.35,75.36,75.27,75.28,148887.0,68.6589,68.668,68.586,68.5951,148887.0
2022-07-15 11:10:00,75.24,75.3,75.19,75.28,25534.0,68.5587,68.6134,68.5131,68.5951,25534.0
2022-07-15 11:15:00,75.27,75.33,75.24,75.25,13265.0,68.586,68.6407,68.5587,68.5678,13265.0
2022-07-15 11:20:00,75.24,75.29,75.22,75.23,20624.0,68.5587,68.6043,68.5405,68.5496,20624.0
2022-07-15 11:25:00,75.25,75.34,75.25,75.29,15339.0,68.5678,68.6498,68.5678,68.6043,15339.0
2022-07-15 11:30:00,75.29,75.29,75.11,75.11,18464.0,68.6043,68.6043,68.4402,68.4402,18464.0
2022-07-15 11:35:00,75.12,75.21,75.1,75.18,9864.0,68.4493,68.5314,68.4311,68.504,9864.0
2022-07-15 11:40:00,75.19,75.31,75.19,75.28,23053.0,68.5131,68.6225,68.5131,68.5951,23053.0
2022-07-15 11:45:00,75.27,75.27,75.17,75.18,16464.0,68.586,68.586,68.4949,68.504,16464.0
2022-07-15 11:50:00,75.18,75.21,75.09,75.09,10208.0,68.504,68.5314,68.422,68.422,10208.0
2022-07-15 11:55:00,75.08,75.11,74.98,75.04,17019.0,68.4129,68.4402,68.3218,68.3765,17019.0
2022-07-15 12:00:00,75.06,75.13,75.05,75.09,10752.0,68.3947,68.4585,68.3856,68.422,10752.0
2022-07-15 12:05:00,75.08,75.13,75.07,75.11,19257.0,68.4129,68.4585,68.4038,68.4402,19257.0
2022-07-15 12:10:00,75.1,75.1,75.02,75.05,15234.0,68.4311,68.4311,68.3582,68.3856,15234.0
2022-07-15 12:15:00,75.06,75.06,74.99,75.03,11326.0,68.3947,68.3947,68.3309,68.3673,11326.0
2022-07-15 12:20:00,75.02,75.08,75.0,75.0,12517.0,68.3582,68.4129,68.34,68.34,12517.0
2022-07-15 12:25:00,75.01,75.1,74.99,75.07,9316.0,68.3491,68.4311,68.3309,68.4038,9316.0
2022-07-15 12:30:00,75.07,75.07,75.0,75.02,15399.0,68.4038,68.4038,68.34,68.3582,15399.0
2022-07-15 12:35:00,75.06,75.11,75.0,75.01,11448.0,68.3947,68.4402,68.34,68.3491,11448.0
2022-07-15 12:40:00,75.01,75.02,74.97,75.0,16173.0,68.3491,68.3582,68.3127,68.34,16173.0
2022-07-15 12:45:00,74.99,75.08,74.99,75.05,11143.0,68.3309,68.4129,68.3309,68.3856,11143.0
2022-07-15 12:50:00,75.06,75.1,74.98,74.99,23238.0,68.3947,68.4311,68.3218,68.3309,23238.0
2022-07-15 12:55:00,75.0,75.04,74.98,75.04,15369.0,68.34,68.3765,68.3218,68.3765,15369.0
2022-07-15 13:00:00,75.04,75.13,75.04,75.12,13989.0,68.3765,68.4585,68.3765,68.4493,13989.0
2022-07-15 13:05:00,75.1,75.13,75.09,75.11,11574.0,68.4311,68.4585,68.422,68.4402,11574.0
2022-07-15 13:10:00,75.11,75.11,75.07,75.1,18794.0,68.4402,68.4402,68.4038,68.4311,18794.0
2022-07-15 13:15:00,75.09,75.09,75.04,75.05,10629.0,68.422,68.422,68.3765,68.3856,10629.0
2022-07-15 13:20:00,75.06,75.1,75.05,75.08,11938.0,68.3947,68.4311,68.3856,68.4129,11938.0
2022-07-15 13:25:00,75.09,75.11,75.05,75.1,10541.0,68.422,68.4402,68.3856,68.4311,10541.0
2022-07-15 13:30:00,75.09,75.1,75.04,75.08,7955.0,68.422,68.4311,68.3765,68.4129,7955.0
2022-07-15 13:35:00,75.08,75.19,75.07,75.17,17336.0,68.4129,68.5131,68.4038,68.4949,17336.0
2022-07-15 13:40:00,75.16,75.16,75.12,75.13,10589.0,68.4858,68.4858,68.4493,68.4585,10589.0
2022-07-15 13:45:00,75.12,75.15,75.11,75.14,17745.0,68.4493,68.4767,68.4402,68.4676,17745.0
2022-07-15 13:50:00,75.14,75.15,74.96,74.96,17700.0,68.4676,68.4767,68.3036,68.3036,17700.0
2022-07-15 13:55:00,74.96,74.99,74.88,74.88,17394.0,68.3036,68.3309,68.2307,68.2307,17394.0
2022-07-15 14:00:00,74.88,74.88,74.72,74.73,16120.0,68.2307,68.2307,68.0849,68.094,16120.0
2022-07-15 14:05:00,74.72,74.74,74.66,74.73,18608.0,68.0849,68.1031,68.0302,68.094,18608.0
2022-07-15 14:10:00,74.75,74.79,74.73,74.78,13923.0,68.1122,68.1487,68.094,68.1395,13923.0
2022-07-15 14:15:00,74.77,74.87,74.77,74.87,12459.0,68.1304,68.2215,68.1304,68.2215,12459.0
2022-07-15 14:20:00,74.87,74.91,74.83,74.89,15688.0,68.2215,68.258,68.1851,68.2398,15688.0
2022-07-15 14:25:00,74.89,74.91,74.79,74.83,19365.0,68.2398,68.258,68.1487,68.1851,19365.0
2022-07-15 14:30:00,74.83,74.84,74.7,74.74,17285.0,68.1851,68.1942,68.0666,68.1031,17285.0
2022-07-15 14:35:00,74.73,74.8,74.72,74.78,12004.0,68.094,68.1578,68.0849,68.1395,12004.0
2022-07-15 14:40:00,74.79,74.84,74.79,74.83,14348.0,68.1487,68.1942,68.1487,68.1851,14348.0
2022-07-15 14:45:00,74.84,74.88,74.83,74.88,7682.0,68.1942,68.2307,68.1851,68.2307,7682.0
2022-07-15 14:50:00,74.88,74.89,74.86,74.89,8612.0,68.2307,68.2398,68.2124,68.2398,8612.0
2022-07-15 14:55:00,74.89,74.9,74.86,74.89,9178.0,68.2398,68.2489,68.2124,68.2398,9178.0
2022-07-15 15:00:00,74.89,74.95,74.89,74.95,11757.0,68.2398,68.2944,68.2398,68.2944,11757.0
2022-07-15 15:05:00,74.95,74.95,74.91,74.94,11014.0,68.2944,68.2944,68.258,68.2853,11014.0
2022-07-15 15:10:00,74.95,74.95,74.84,74.89,18008.0,68.2944,68.2944,68.1942,68.2398,18008.0
2022-07-15 15:15:00,74.9,74.94,74.88,74.89,12398.0,68.2489,68.2853,68.2307,68.2398,12398.0
2022-07-15 15:20:00,74.89,74.91,74.85,74.85,20487.0,68.2398,68.258,68.2033,68.2033,20487.0
2022-07-15 15:25:00,74.85,74.87,74.82,74.83,21223.0,68.2033,68.2215,68.176,68.1851,21223.0
2022-07-15 15:30:00,74.83,74.84,74.76,74.81,35986.0,68.1851,68.1942,68.1213,68.1669,35986.0
2022-07-15 15:35:00,74.81,74.86,74.78,74.86,28427.0,68.1669,68.2124,68.1395,68.2124,28427.0
2022-07-15 15:40:00,74.86,74.99,74.84,74.96,33858.0,68.2124,68.3309,68.1942,68.3036,33858.0
2022-07-15 15:45:00,74.95,74.98,74.91,74.95,48654.0,68.2944,68.3218,68.258,68.2944,48654.0
2022-07-15 15:50:00,74.95,75.01,74.88,74.99,64768.0,68.2944,68.3491,68.2307,68.3309,64768.0
2022-07-15 15:55:00,75.0,75.02,74.82,74.85,228856.0,68.34,68.3582,68.176,68.2033,228856.0
2022-07-18 09:30:00,74.53,74.86,74.25,74.55,96270.0,67.9117,68.2124,67.6566,67.93,96270.0
2022-07-18 09:35:00,74.51,74.74,74.49,74.7,25390.0,67.8935,68.1031,67.8753,68.0666,25390.0
2022-07-18 09:40:00,74.66,74.78,74.56,74.69,39977.0,68.0302,68.1395,67.9391,68.0575,39977.0
2022-07-18 09:45:00,74.71,74.79,74.63,74.77,30621.0,68.0758,68.1487,68.0029,68.1304,30621.0
2022-07-18 09:50:00,74.77,74.77,74.4,74.45,32614.0,68.1304,68.1304,67.7933,67.8388,32614.0
2022-07-18 09:55:00,74.45,74.49,74.35,74.41,33829.0,67.8388,67.8753,67.7477,67.8024,33829.0
2022-07-18 10:00:00,74.42,74.6,74.38,74.55,24905.0,67.8115,67.9755,67.7751,67.93,24905.0
2022-07-18 10:05:00,74.58,74.7,74.56,74.67,27059.0,67.9573,68.0666,67.9391,68.0393,27059.0
2022-07-18 10:10:00,74.69,74.77,74.58,74.77,19845.0,68.0575,68.1304,67.9573,68.1304,19845.0
2022-07-18 10:15:00,74.76,74.85,74.71,74.8,26628.0,68.1213,68.2033,68.0758,68.1578,26628.0
2022-07-18 10:20:00,74.79,74.88,74.79,74.82,14234.0,68.1487,68.2307,68.1487,68.176,14234.0
2022-07-18 10:25:00,74.84,74.85,74.77,74.77,22936.0,68.1942,68.2033,68.1304,68.1304,22936.0
2022-07-18 10:30:00,74.77,74.84,74.75,74.8,16391.0,68.1304,68.1942,68.1122,68.1578,16391.0
2022-07-18 10:35:00,74.8,74.89,74.79,74.85,8700.0,68.1578,68.2398,68.1487,68.2033,8700.0
2022-07-18 10:40:00,74.85,74.92,74.81,74.83,15414.0,68.2033,68.2671,68.1669,68.1851,15414.0
2022-07-18 10:45:00,74.81,74.92,74.81,74.91,11336.0,68.1669,68.2671,68.1669,68.258,11336.0
2022-07-18 10:50:00,74.9,74.91,74.83,74.85,13024.0,68.2489,68.258,68.1851,68.2033,13024.0
2022-07-18 10:55:00,74.86,74.89,74.8,74.83,16454.0,68.2124,68.2398,68.1578,68.1851,16454.0
2022-07-18 11:00:00,74.81,74.82,74.69,74.78,16083.0,68.1669,68.176,68.0575,68.1395,16083.0
2022-07-18 11:05:00,74.78,74.78,74.66,74.73,16301.0,68.1395,68.1395,68.0302,68.094,16301.0
2022-07-18 11:10:00,74.74,74.83,74.71,74.83,12995.0,68.1031,68.1851,68.0758,68.1851,12995.0
2022-07-18 11:15:00,74.82,74.85,74.81,74.82,13269.0,68.176,68.2033,68.1669,68.176,13269.0
2022-07-18 11:20:00,74.82,74.82,74.74,74.79,18451.0,68.176,68.176,68.1031,68.1487,18451.0
2022-07-18 11:25:00,74.79,74.79,74.71,74.72,15605.0,68.1487,68.1487,68.0758,68.0849,15605.0
2022-07-18 11:30:00,74.73,74.84,74.72,74.79,16470.0,68.094,68.1942,68.0849,68.1487,16470.0
2022-07-18 11:35:00,74.79,74.87,74.78,74.83,17296.0,68.1487,68.2215,68.1395,68.1851,17296.0
2022-07-18 11:40:00,74.84,74.95,74.83,74.94,20661.0,68.1942,68.2944,68.1851,68.2853,20661.0
2022-07-18 11:45:00,74.92,74.97,74.87,74.91,16637.0,68.2671,68.3127,68.2215,68.258,16637.0
2022-07-18 11:50:00,74.91,74.95,74.8,74.8,9262.0,68.258,68.2944,68.1578,68.1578,9262.0
2022-07-18 11:55:00,74.8,74.84,74.76,74.79,14399.0,68.1578,68.1942,68.1213,68.1487,14399.0
2022-07-18 12:00:00,74.8,74.85,74.76,74.8,13684.0,68.1578,68.2033,68.1213,68.1578,13684.0
2022-07-18 12:05:00,74.78,74.82,74.72,74.75,19184.0,68.1395,68.176,68.0849,68.1122,19184.0
2022-07-18 12:10:00,74.73,74.77,74.72,74.76,16084.0,68.094,68.1304,68.0849,68.1213,16084.0
2022-07-18 12:15:00,74.75,74.76,74.69,74.71,20017.0,68.1122,68.1213,68.0575,68.0758,20017.0
2022-07-18 12:20:00,74.72,74.74,74.7,74.7,8876.0,68.0849,68.1031,68.0666,68.0666,8876.0
2022-07-18 12:25:00,74.69,74.69,74.58,74.59,20389.0,68.0575,68.0575,67.9573,67.9664,20389.0
2022-07-18 12:30:00,74.6,74.63,74.54,74.61,11907.0,67.9755,68.0029,67.9209,67.9846,11907.0
2022-07-18 12:35:00,74.61,74.62,74.59,74.6,10489.0,67.9846,67.9937,67.9664,67.9755,10489.0
2022-07-18 12:40:00,74.6,74.63,74.55,74.55,30626.0,67.9755,68.0029,67.93,67.93,30626.0
2022-07-18 12:45:00,74.55,74.58,74.51,74.53,23201.0,67.93,67.9573,67.8935,67.9117,23201.0
2022-07-18 12:50:00,74.54,74.55,74.5,74.55,11530.0,67.9209,67.93,67.8844,67.93,11530.0
2022-07-18 12:55:00,74.53,74.53,74.37,74.41,19839.0,67.9117,67.9117,67.7659,67.8024,19839.0
2022-07-18 13:00:00,74.41,74.42,74.33,74.34,18514.0,67.8024,67.8115,67.7295,67.7386,18514.0
2022-07-18 13:05:00,74.33,74.38,74.33,74.35,8593.0,67.7295,67.7751,67.7295,67.7477,8593.0
2022-07-18 13:10:00,74.35,74.46,74.35,74.46,9531.0,67.7477,67.848,67.7477,67.848,9531.0
2022-07-18 13:15:00,74.47,74.48,74.37,74.37,15760.0,67.8571,67.8662,67.7659,67.7659,15760.0
2022-07-18 13:20:00,74.36,74.41,74.35,74.38,14238.0,67.7568,67.8024,67.7477,67.7751,14238.0
2022-07-18 13:25:00,74.38,74.4,74.33,74.35,12360.0,67.7751,67.7933,67.7295,67.7477,12360.0
2022-07-18 13:30:00,74.34,74.42,74.29,74.42,11403.0,67.7386,67.8115,67.6931,67.8115,11403.0
2022-07-18 13:35:00,74.42,74.42,74.35,74.42,20421.0,67.8115,67.8115,67.7477,67.8115,20421.0
2022-07-18 13:40:00,74.42,74.5,74.4,74.5,11546.0,67.8115,67.8844,67.7933,67.8844,11546.0
2022-07-18 13:45:00,74.5,74.55,74.5,74.53,18660.0,67.8844,67.93,67.8844,67.9117,18660.0
2022-07-18 13:50:00,74.52,74.58,74.52,74.55,18740.0,67.9026,67.9573,67.9026,67.93,18740.0
2022-07-18 13:55:00,74.55,74.56,74.43,74.44,9623.0,67.93,67.9391,67.8206,67.8297,9623.0
2022-07-18 14:00:00,74.46,74.54,74.44,74.54,15063.0,67.848,67.9209,67.8297,67.9209,15063.0
2022-07-18 14:05:00,74.53,74.6,74.53,74.59,11172.0,67.9117,67.9755,67.9117,67.9664,11172.0
2022-07-18 14:10:00,74.57,74.59,74.51,74.56,8040.0,67.9482,67.9664,67.8935,67.9391,8040.0
2022-07-18 14:15:00,74.56,74.6,74.53,74.58,9835.0,67.9391,67.9755,67.9117,67.9573,9835.0
2022-07-18 14:20:00,74.56,74.59,74.47,74.49,9659.0,67.9391,67.9664,67.8571,67.8753,9659.0
2022-07-18 14:25:00,74.48,74.5,74.42,74.45,12255.0,67.8662,67.8844,67.8115,67.8388,12255.0
2022-07-18 14:30:00,74.44,74.45,74.37,74.41,14485.0,67.8297,67.8388,67.7659,67.8024,14485.0
2022-07-18 14:35:00,74.42,74.48,74.41,74.47,11464.0,67.8115,67.8662,67.8024,67.8571,11464.0
2022-07-18 14:40:00,74.47,74.47,74.35,74.37,13692.0,67.8571,67.8571,67.7477,67.7659,13692.0
2022-07-18 14:45:00,74.39,74.42,74.34,74.39,9191.0,67.7842,67.8115,67.7386,67.7842,9191.0
2022-07-18 14:50:00,74.4,74.41,74.36,74.39,12563.0,67.7933,67.8024,67.7568,67.7842,12563.0
2022-07-18 14:55:00,74.38,74.39,74.35,74.38,7937.0,67.7751,67.7842,67.7477,67.7751,7937.0
2022-07-18 15:00:00,74.38,74.44,74.38,74.42,11976.0,67.7751,67.8297,67.7751,67.8115,11976.0
2022-07-18 15:05:00,74.46,74.5,74.45,74.5,12442.0,67.848,67.8844,67.8388,67.8844,12442.0
2022-07-18 15:10:00,74.49,74.49,74.38,74.41,11354.0,67.8753,67.8753,67.7751,67.8024,11354.0
2022-07-18 15:15:00,74.42,74.46,74.4,74.43,12501.0,67.8115,67.848,67.7933,67.8206,12501.0
2022-07-18 15:20:00,74.43,74.46,74.34,74.34,17012.0,67.8206,67.848,67.7386,67.7386,17012.0
2022-07-18 15:25:00,74.34,74.34,74.2,74.23,29257.0,67.7386,67.7386,67.611,67.6384,29257.0
2022-07-18 15:30:00,74.24,74.24,74.15,74.17,32013.0,67.6475,67.6475,67.5655,67.5837,32013.0
2022-07-18 15:35:00,74.16,74.17,74.03,74.06,32132.0,67.5746,67.5837,67.4561,67.4835,32132.0
2022-07-18 15:40:00,74.06,74.09,74.01,74.01,27437.0,67.4835,67.5108,67.4379,67.4379,27437.0
2022-07-18 15:45:00,74.01,74.02,73.88,73.92,70373.0,67.4379,67.447,67.3195,67.3559,70373.0
2022-07-18 15:50:00,73.94,73.99,73.91,73.95,65221.0,67.3741,67.4197,67.3468,67.3832,65221.0
2022-07-18 15:55:00,73.95,73.99,73.89,73.95,163747.0,67.3832,67.4197,67.3286,67.3832,163747.0
2022-07-19 09:30:00,74.27,74.61,74.14,74.44,86953.0,67.6748,67.9846,67.5564,67.8297,86953.0
2022-07-19 09:35:00,74.43,74.63,74.36,74.39,30937.0,67.8206,68.0029,67.7568,67.7842,30937.0
2022-07-19 09:40:00,74.39,74.61,74.3,74.61,27138.0,67.7842,67.9846,67.7022,67.9846,27138.0
2022-07-19 09:45:00,74.61,74.86,74.6,74.8,39825.0,67.9846,68.2124,67.9755,68.1578,39825.0
2022-07-19 09:50:00,74.8,74.9,74.77,74.81,25079.0,68.1578,68.2489,68.1304,68.1669,25079.0
2022-07-19 09:55:00,74.79,74.83,74.61,74.71,14162.0,68.1487,68.1851,67.9846,68.0758,14162.0
2022-07-19 10:00:00,74.73,74.83,74.66,74.72,32042.0,68.094,68.1851,68.0302,68.0849,32042.0
2022-07-19 10:05:00,74.7,74.76,74.64,74.69,16060.0,68.0666,68.1213,68.012,68.0575,16060.0
2022-07-19 10:10:00,74.67,74.76,74.64,74.76,15795.0,68.0393,68.1213,68.012,68.1213,15795.0
2022-07-19 10:15:00,74.75,74.81,74.67,74.7,17915.0,68.1122,68.1669,68.0393,68.0666,17915.0
2022-07-19 10:20:00,74.75,74.86,74.72,74.86,12512.0,68.1122,68.2124,68.0849,68.2124,12512.0
2022-07-19 10:25:00,74.85,74.85,74.74,74.75,32571.0,68.2033,68.2033,68.1031,68.1122,32571.0
2022-07-19 10:30:00,74.76,74.8,74.7,74.7,15888.0,68.1213,68.1578,68.0666,68.0666,15888.0
2022-07-19 10:35:00,74.67,74.78,74.66,74.73,17016.0,68.0393,68.1395,68.0302,68.094,17016.0
2022-07-19 10:40:00,74.75,74.78,74.64,74.68,23857.0,68.1122,68.1395,68.012,68.0484,23857.0
2022-07-19 10:45:00,74.67,74.77,74.66,74.73,13016.0,68.0393,68.1304,68.0302,68.094,13016.0
2022-07-19 10:50:00,74.72,74.79,74.7,74.76,15730.0,68.0849,68.1487,68.0666,68.1213,15730.0
2022-07-19 10:55:00,74.78,74.78,74.64,74.67,12017.0,68.1395,68.1395,68.012,68.0393,12017.0
2022-07-19 11:00:00,74.68,74.69,74.56,74.63,16559.0,68.0484,68.0575,67.9391,68.0029,16559.0
2022-07-19 11:05:00,74.64,74.64,74.47,74.49,17261.0,68.012,68.012,67.8571,67.8753,17261.0
2022-07-19 11:10:00,74.51,74.52,74.43,74.46,17894.0,67.8935,67.9026,67.8206,67.848,17894.0
2022-07-19 11:15:00,74.46,74.5,74.38,74.38,20886.0,67.848,67.8844,67.7751,67.7751,20886.0
2022-07-19 11:20:00,74.39,74.43,74.33,74.38,31223.0,67.7842,67.8206,67.7295,67.7751,31223.0
2022-07-19 11:25:00,74.37,74.54,74.37,74.51,29130.0,67.7659,67.9209,67.7659,67.8935,29130.0
2022-07-19 11:30:00,74.51,74.56,74.48,74.5,18294.0,67.8935,67.9391,67.8662,67.8844,18294.0
2022-07-19 11:35:00,74.5,74.5,74.4,74.4,12270.0,67.8844,67.8844,67.7933,67.7933,12270.0
2022-07-19 11:40:00,74.39,74.39,74.21,74.22,19282.0,67.7842,67.7842,67.6202,67.6293,19282.0
2022-07-19 11:45:00,74.22,74.26,74.16,74.26,12638.0,67.6293,67.6657,67.5746,67.6657,12638.0
2022-07-19 11:50:00,74.25,74.31,74.24,74.3,13356.0,67.6566,67.7113,67.6475,67.7022,13356.0
2022-07-19 11:55:00,74.31,74.39,74.3,74.36,42106.0,67.7113,67.7842,67.7022,67.7568,42106.0
2022-07-19 12:00:00,74.36,74.4,74.26,74.26,22480.0,67.7568,67.7933,67.6657,67.6657,22480.0
2022-07-19 12:05:00,74.26,74.32,74.24,74.3,24438.0,67.6657,67.7204,67.6475,67.7022,24438.0
2022-07-19 12:10:00,74.31,74.36,74.29,74.29,11191.0,67.7113,67.7568,67.6931,67.6931,11191.0
2022-07-19 12:15:00,74.28,74.32,74.27,74.28,16535.0,67.6839,67.7204,67.6748,67.6839,16535.0
2022-07-19 12:20:00,74.28,74.31,74.28,74.31,15072.0,67.6839,67.7113,67.6839,67.7113,15072.0
2022-07-19 12:25:00,74.31,74.42,74.31,74.42,14959.0,67.7113,67.8115,67.7113,67.8115,14959.0
2022-07-19 12:30:00,74.42,74.53,74.41,74.52,12125.0,67.8115,67.9117,67.8024,67.9026,12125.0
2022-07-19 12:35:00,74.51,74.55,74.43,74.44,19745.0,67.8935,67.93,67.8206,67.8297,19745.0
2022-07-19 12:40:00,74.45,74.48,74.41,74.44,12387.0,67.8388,67.8662,67.8024,67.8297,12387.0
2022-07-19 12:45:00,74.44,74.54,74.44,74.5,11187.0,67.8297,67.9209,67.8297,67.8844,11187.0
2022-07-19 12:50:00,74.5,74.51,74.43,74.49,42271.0,67.8844,67.8935,67.8206,67.8753,42271.0
2022-07-19 12:55:00,74.5,74.6,74.5,74.54,32707.0,67.8844,67.9755,67.8844,67.9209,32707.0
2022-07-19 13:00:00,74.55,74.58,74.49,74.5,10967.0,67.93,67.9573,67.8753,67.8844,10967.0
2022-07-19 13:05:00,74.51,74.52,74.47,74.5,19356.0,67.8935,67.9026,67.8571,67.8844,19356.0
2022-07-19 13:10:00,74.5,74.54,74.45,74.46,12191.0,67.8844,67.9209,67.8388,67.848,12191.0
2022-07-19 13:15:00,74.47,74.48,74.41,74.42,13776.0,67.8571,67.8662,67.8024,67.8115,13776.0
2022-07-19 13:20:00,74.41,74.47,74.41,74.46,9117.0,67.8024,67.8571,67.8024,67.848,9117.0
2022-07-19 13:25:00,74.47,74.52,74.47,74.47,10330.0,67.8571,67.9026,67.8571,67.8571,10330.0
2022-07-19 13:30:00,74.47,74.48,74.44,74.46,13484.0,67.8571,67.8662,67.8297,67.848,13484.0
2022-07-19 13:35:00,74.47,74.52,74.43,74.52,10573.0,67.8571,67.9026,67.8206,67.9026,10573.0
2022-07-19 13:40:00,74.52,74.56,74.43,74.45,18191.0,67.9026,67.9391,67.8206,67.8388,18191.0
2022-07-19 13:45:00,74.45,74.46,74.36,74.37,26650.0,67.8388,67.848,67.7568,67.7659,26650.0
2022-07-19 13:50:00,74.37,74.4,74.28,74.29,20290.0,67.7659,67.7933,67.6839,67.6931,20290.0
2022-07-19 13:55:00,74.28,74.39,74.25,74.39,19956.0,67.6839,67.7842,67.6566,67.7842,19956.0
2022-07-19 14:00:00,74.38,74.47,74.38,74.43,10158.0,67.7751,67.8571,67.7751,67.8206,10158.0
2022-07-19 14:05:00,74.43,74.48,74.41,74.48,10864.0,67.8206,67.8662,67.8024,67.8662,10864.0
2022-07-19 14:10:00,74.47,74.49,74.4,74.42,10231.0,67.8571,67.8753,67.7933,67.8115,10231.0
2022-07-19 14:15:00,74.43,74.45,74.38,74.42,12854.0,67.8206,67.8388,67.7751,67.8115,12854.0
2022-07-19 14:20:00,74.42,74.46,74.39,74.46,11838.0,67.8115,67.848,67.7842,67.848,11838.0
2022-07-19 14:25:00,74.46,74.47,74.43,74.44,10458.0,67.848,67.8571,67.8206,67.8297,10458.0
2022-07-19 14:30:00,74.44,74.51,74.44,74.48,9887.0,67.8297,67.8935,67.8297,67.8662,9887.0
2022-07-19 14:35:00,74.5,74.55,74.47,74.48,8042.0,67.8844,67.93,67.8571,67.8662,8042.0
2022-07-19 14:40:00,74.45,74.46,74.4,74.42,8267.0,67.8388,67.848,67.7933,67.8115,8267.0
2022-07-19 14:45:00,74.41,74.42,74.38,74.4,15300.0,67.8024,67.8115,67.7751,67.7933,15300.0
2022-07-19 14:50:00,74.41,74.41,74.35,74.41,18294.0,67.8024,67.8024,67.7477,67.8024,18294.0
2022-07-19 14:55:00,74.4,74.45,74.38,74.4,16646.0,67.7933,67.8388,67.7751,67.7933,16646.0
2022-07-19 15:00:00,74.42,74.47,74.36,74.45,24120.0,67.8115,67.8571,67.7568,67.8388,24120.0
2022-07-19 15:05:00,74.45,74.47,74.42,74.44,10454.0,67.8388,67.8571,67.8115,67.8297,10454.0
2022-07-19 15:10:00,74.43,74.44,74.39,74.42,11964.0,67.8206,67.8297,67.7842,67.8115,11964.0
2022-07-19 15:15:00,74.43,74.51,74.43,74.48,37345.0,67.8206,67.8935,67.8206,67.8662,37345.0
2022-07-19 15:20:00,74.47,74.5,74.46,74.47,13874.0,67.8571,67.8844,67.848,67.8571,13874.0
2022-07-19 15:25:00,74.47,74.51,74.46,74.49,19227.0,67.8571,67.8935,67.848,67.8753,19227.0
2022-07-19 15:30:00,74.48,74.53,74.38,74.41,25342.0,67.8662,67.9117,67.7751,67.8024,25342.0
2022-07-19 15:35:00,74.4,74.48,74.38,74.47,32562.0,67.7933,67.8662,67.7751,67.8571,32562.0
2022-07-19 15:40:00,74.47,74.5,74.45,74.47,45274.0,67.8571,67.8844,67.8388,67.8571,45274.0
2022-07-19 15:45:00,74.47,74.5,74.43,74.45,72904.0,67.8571,67.8844,67.8206,67.8388,72904.0
2022-07-19 15:50:00,74.45,74.49,74.33,74.38,135542.0,67.8388,67.8753,67.7295,67.7751,135542.0
2022-07-19 15:55:00,74.38,74.42,74.31,74.34,247841.0,67.7751,67.8115,67.7113,67.7386,247841.0
2022-07-20 09:30:00,74.43,74.62,74.0,74.08,59625.0,67.8206,67.9937,67.4288,67.5017,59625.0
2022-07-20 09:35:00,74.05,74.18,74.02,74.05,20606.0,67.4744,67.5928,67.447,67.4744,20606.0
2022-07-20 09:40:00,74.05,74.11,73.84,73.86,28281.0,67.4744,67.529,67.283,67.3012,28281.0
2022-07-20 09:45:00,73.9,73.97,73.81,73.81,30310.0,67.3377,67.4015,67.2557,67.2557,30310.0
2022-07-20 09:50:00,73.84,73.86,73.61,73.81,23778.0,67.283,67.3012,67.0734,67.2557,23778.0
2022-07-20 09:55:00,73.76,73.92,73.72,73.73,16146.0,67.2101,67.3559,67.1737,67.1828,16146.0
2022-07-20 10:00:00,73.73,73.86,73.72,73.82,22854.0,67.1828,67.3012,67.1737,67.2648,22854.0
2022-07-20 10:05:00,73.83,73.95,73.73,73.8,24625.0,67.2739,67.3832,67.1828,67.2466,24625.0
2022-07-20 10:10:00,73.8,73.8,73.63,73.63,17312.0,67.2466,67.2466,67.0917,67.0917,17312.0
2022-07-20 10:15:00,73.62,73.7,73.6,73.62,13130.0,67.0825,67.1554,67.0643,67.0825,13130.0
2022-07-20 10:20:00,73.62,73.73,73.62,73.69,13177.0,67.0825,67.1828,67.0825,67.1463,13177.0
2022-07-20 10:25:00,73.68,73.83,73.67,73.69,20990.0,67.1372,67.2739,67.1281,67.1463,20990.0
2022-07-20 10:30:00,73.7,73.77,73.67,73.75,20270.0,67.1554,67.2192,67.1281,67.201,20270.0
2022-07-20 10:35:00,73.76,73.8,73.65,73.66,14931.0,67.2101,67.2466,67.1099,67.119,14931.0
2022-07-20 10:40:00,73.64,73.64,73.48,73.62,30869.0,67.1008,67.1008,66.955,67.0825,30869.0
2022-07-20 10:45:00,73.62,73.66,73.59,73.62,21904.0,67.0825,67.119,67.0552,67.0825,21904.0
2022-07-20 10:50:00,73.62,73.66,73.55,73.61,48523.0,67.0825,67.119,67.0188,67.0734,48523.0
2022-07-20 10:55:00,73.62,73.73,73.61,73.7,41393.0,67.0825,67.1828,67.0734,67.1554,41393.0
2022-07-20 11:00:00,73.69,73.8,73.69,73.78,13448.0,67.1463,67.2466,67.1463,67.2283,13448.0
2022-07-20 11:05:00,73.79,73.84,73.73,73.76,23745.0,67.2375,67.283,67.1828,67.2101,23745.0
2022-07-20 11:10:00,73.75,73.79,73.68,73.7,23058.0,67.201,67.2375,67.1372,67.1554,23058.0
2022-07-20 11:15:00,73.69,73.74,73.68,73.72,18180.0,67.1463,67.1919,67.1372,67.1737,18180.0
2022-07-20 11:20:00,73.71,73.71,73.56,73.56,39140.0,67.1646,67.1646,67.0279,67.0279,39140.0
2022-07-20 11:25:00,73.56,73.57,73.45,73.5,52210.0,67.0279,67.037,66.9276,66.9732,52210.0
2022-07-20 11:30:00,73.51,73.65,73.5,73.58,14819.0,66.9823,67.1099,66.9732,67.0461,14819.0
2022-07-20 11:35:00,73.57,73.58,73.5,73.55,17521.0,67.037,67.0461,66.9732,67.0188,17521.0
2022-07-20 11:40:00,73.55,73.66,73.55,73.65,19374.0,67.0188,67.119,67.0188,67.1099,19374.0
2022-07-20 11:45:00,73.66,73.79,73.66,73.73,20786.0,67.119,67.2375,67.119,67.1828,20786.0
2022-07-20 11:50:00,73.73,73.82,73.7,73.82,14745.0,67.1828,67.2648,67.1554,67.2648,14745.0
2022-07-20 11:55:00,73.81,73.92,73.8,73.84,18435.0,67.2557,67.3559,67.2466,67.283,18435.0
2022-07-20 12:00:00,73.84,73.96,73.84,73.95,15012.0,67.283,67.3924,67.283,67.3832,15012.0
2022-07-20 12:05:00,73.95,73.98,73.94,73.95,15106.0,67.3832,67.4106,67.3741,67.3832,15106.0
2022-07-20 12:10:00,73.95,74.03,73.95,73.97,25968.0,67.3832,67.4561,67.3832,67.4015,25968.0
2022-07-20 12:15:00,73.95,73.95,73.85,73.86,17528.0,67.3832,67.3832,67.2921,67.3012,17528.0
2022-07-20 12:20:00,73.86,73.9,73.83,73.86,16212.0,67.3012,67.3377,67.2739,67.3012,16212.0
2022-07-20 12:25:00,73.85,73.89,73.84,73.88,13795.0,67.2921,67.3286,67.283,67.3195,13795.0
2022-07-20 12:30:00,73.89,73.92,73.88,73.89,16354.0,67.3286,67.3559,67.3195,67.3286,16354.0
2022-07-20 12:35:00,73.89,73.89,73.75,73.76,15595.0,67.3286,67.3286,67.201,67.2101,15595.0
2022-07-20 12:40:00,73.75,73.78,73.65,73.69,12838.0,67.201,67.2283,67.1099,67.1463,12838.0
2022-07-20 12:45:00,73.68,73.7,73.58,73.59,13327.0,67.1372,67.1554,67.0461,67.0552,13327.0
2022-07-20 12:50:00,73.58,73.61,73.53,73.53,9802.0,67.0461,67.0734,67.0005,67.0005,9802.0
2022-07-20 12:55:00,73.53,73.55,73.49,73.54,36779.0,67.0005,67.0188,66.9641,67.0097,36779.0
2022-07-20 13:00:00,73.54,73.54,73.44,73.47,27643.0,67.0097,67.0097,66.9185,66.9459,27643.0
2022-07-20 13:05:00,73.44,73.45,73.29,73.34,20548.0,66.9185,66.9276,66.7819,66.8274,20548.0
2022-07-20 13:10:00,73.34,73.41,73.29,73.41,8457.0,66.8274,66.8912,66.7819,66.8912,8457.0
2022-07-20 13:15:00,73.41,73.43,73.36,73.39,50125.0,66.8912,66.9094,66.8456,66.873,50125.0
2022-07-20 13:20:00,73.39,73.4,73.26,73.26,24063.0,66.873,66.8821,66.7545,66.7545,24063.0
2022-07-20 13:25:00,73.28,73.42,73.27,73.42,8025.0,66.7727,66.9003,66.7636,66.9003,8025.0
2022-07-20 13:30:00,73.43,73.44,73.36,73.38,26880.0,66.9094,66.9185,66.8456,66.8639,26880.0
2022-07-20 13:35:00,73.38,73.38,73.3,73.34,53003.0,66.8639,66.8639,66.791,66.8274,53003.0
2022-07-20 13:40:00,73.35,73.4,73.28,73.34,19303.0,66.8365,66.8821,66.7727,66.8274,19303.0
2022-07-20 13:45:00,73.34,73.34,73.22,73.23,20954.0,66.8274,66.8274,66.7181,66.7272,20954.0
2022-07-20 13:50:00,73.23,73.23,73.11,73.11,18358.0,66.7272,66.7272,66.6178,66.6178,18358.0
2022-07-20 13:55:00,73.12,73.19,73.09,73.15,18441.0,66.6269,66.6907,66.5996,66.6543,18441.0
2022-07-20 14:00:00,73.16,73.21,73.05,73.08,46417.0,66.6634,66.709,66.5632,66.5905,46417.0
2022-07-20 14:05:00,73.09,73.21,73.08,73.19,48222.0,66.5996,66.709,66.5905,66.6907,48222.0
2022-07-20 14:10:00,73.19,73.23,73.18,73.22,16009.0,66.6907,66.7272,66.6816,66.7181,16009.0
2022-07-20 14:15:00,73.21,73.26,73.2,73.24,20080.0,66.709,66.7545,66.6998,66.7363,20080.0
2022-07-20 14:20:00,73.25,73.32,73.23,73.3,31222.0,66.7454,66.8092,66.7272,66.791,31222.0
2022-07-20 14:25:00,73.31,73.51,73.3,73.5,18669.0,66.8001,66.9823,66.791,66.9732,18669.0
2022-07-20 14:30:00,73.49,73.49,73.39,73.44,17712.0,66.9641,66.9641,66.873,66.9185,17712.0
2022-07-20 14:35:00,73.44,73.45,73.38,73.42,28411.0,66.9185,66.9276,66.8639,66.9003,28411.0
2022-07-20 14:40:00,73.42,73.52,73.39,73.51,34679.0,66.9003,66.9914,66.873,66.9823,34679.0
2022-07-20 14:45:00,73.51,73.53,73.44,73.51,72828.0,66.9823,67.0005,66.9185,66.9823,72828.0
2022-07-20 14:50:00,73.52,73.53,73.4,73.4,23857.0,66.9914,67.0005,66.8821,66.8821,23857.0
2022-07-20 14:55:00,73.4,73.56,73.38,73.56,25048.0,66.8821,67.0279,66.8639,67.0279,25048.0
2022-07-20 15:00:00,73.56,73.62,73.52,73.62,23578.0,67.0279,67.0825,66.9914,67.0825,23578.0
2022-07-20 15:05:00,73.63,73.63,73.54,73.56,24313.0,67.0917,67.0917,67.0097,67.0279,24313.0
2022-07-20 15:10:00,73.56,73.65,73.55,73.63,17713.0,67.0279,67.1099,67.0188,67.0917,17713.0
2022-07-20 15:15:00,73.64,73.68,73.62,73.63,25272.0,67.1008,67.1372,67.0825,67.0917,25272.0
2022-07-20 15:20:00,73.64,73.65,73.56,73.56,16600.0,67.1008,67.1099,67.0279,67.0279,16600.0
2022-07-20 15:25:00,73.57,73.62,73.55,73.59,22076.0,67.037,67.0825,67.0188,67.0552,22076.0
2022-07-20 15:30:00,73.58,73.58,73.42,73.43,36631.0,67.0461,67.0461,66.9003,66.9094,36631.0
2022-07-20 15:35:00,73.42,73.56,73.42,73.52,38336.0,66.9003,67.0279,66.9003,66.9914,38336.0
2022-07-20 15:40:00,73.52,73.62,73.51,73.62,48869.0,66.9914,67.0825,66.9823,67.0825,48869.0
2022-07-20 15:45:00,73.61,73.62,73.55,73.58,55794.0,67.0734,67.0825,67.0188,67.0461,55794.0
2022-07-20 15:50:00,73.57,73.63,73.5,73.51,121726.0,67.037,67.0917,66.9732,66.9823,121726.0
2022-07-20 15:55:00,73.51,73.54,73.39,73.4,360551.0,66.9823,67.0097,66.873,66.8821,360551.0
2022-07-21 09:30:00,73.09,73.41,72.98,73.21,95127.0,66.5996,66.8912,66.4994,66.709,95127.0
2022-07-21 09:35:00,73.19,73.35,73.13,73.29,15453.0,66.6907,66.8365,66.6361,66.7819,15453.0
2022-07-21 09:40:00,73.31,73.44,73.27,73.38,14180.0,66.8001,66.9185,66.7636,66.8639,14180.0
2022-07-21 09:45:00,73.35,73.61,73.35,73.44,17788.0,66.8365,67.0734,66.8365,66.9185,17788.0
2022-07-21 09:50:00,73.44,73.49,73.39,73.45,21450.0,66.9185,66.9641,66.873,66.9276,21450.0
2022-07-21 09:55:00,73.45,73.49,73.32,73.35,18854.0,66.9276,66.9641,66.8092,66.8365,18854.0
2022-07-21 10:00:00,73.36,73.51,73.26,73.28,19542.0,66.8456,66.9823,66.7545,66.7727,19542.0
2022-07-21 10:05:00,73.28,73.41,73.26,73.34,10576.0,66.7727,66.8912,66.7545,66.8274,10576.0
2022-07-21 10:10:00,73.36,73.46,73.27,73.3,43379.0,66.8456,66.9368,66.7636,66.791,43379.0
2022-07-21 10:15:00,73.28,73.43,73.28,73.41,18074.0,66.7727,66.9094,66.7727,66.8912,18074.0
2022-07-21 10:20:00,73.43,73.45,73.28,73.33,13788.0,66.9094,66.9276,66.7727,66.8183,13788.0
2022-07-21 10:25:00,73.34,73.4,73.3,73.37,13432.0,66.8274,66.8821,66.791,66.8547,13432.0
2022-07-21 10:30:00,73.38,73.47,73.3,73.34,297810.0,66.8639,66.9459,66.791,66.8274,297810.0
2022-07-21 10:35:00,73.33,73.33,73.18,73.19,36068.0,66.8183,66.8183,66.6816,66.6907,36068.0
2022-07-21 10:40:00,73.19,73.21,73.0,73.07,21296.0,66.6907,66.709,66.5176,66.5814,21296.0
2022-07-21 10:45:00,73.08,73.15,73.02,73.04,20960.0,66.5905,66.6543,66.5358,66.5541,20960.0
2022-07-21 10:50:00,73.05,73.08,72.92,72.92,31942.0,66.5632,66.5905,66.4447,66.4447,31942.0
2022-07-21 10:55:00,72.94,73.01,72.93,72.98,20490.0,66.4629,66.5267,66.4538,66.4994,20490.0
2022-07-21 11:00:00,72.99,73.0,72.9,72.94,38376.0,66.5085,66.5176,66.4265,66.4629,38376.0
2022-07-21 11:05:00,72.94,72.97,72.82,72.93,52370.0,66.4629,66.4903,66.3536,66.4538,52370.0
2022-07-21 11:10:00,72.95,73.01,72.93,72.95,16404.0,66.472,66.5267,66.4538,66.472,16404.0
2022-07-21 11:15:00,72.95,72.99,72.84,72.98,24429.0,66.472,66.5085,66.3718,66.4994,24429.0
2022-07-21 11:20:00,73.0,73.0,72.87,72.97,25699.0,66.5176,66.5176,66.3991,66.4903,25699.0
2022-07-21 11:25:00,72.98,73.01,72.88,72.9,20599.0,66.4994,66.5267,66.4083,66.4265,20599.0
2022-07-21 11:30:00,72.9,73.07,72.87,73.07,16029.0,66.4265,66.5814,66.3991,66.5814,16029.0
2022-07-21 11:35:00,73.08,73.1,72.98,73.09,32540.0,66.5905,66.6087,66.4994,66.5996,32540.0
2022-07-21 11:40:00,73.12,73.15,73.07,73.11,10619.0,66.6269,66.6543,66.5814,66.6178,10619.0
2022-07-21 11:45:00,73.1,73.15,72.97,72.97,17545.0,66.6087,66.6543,66.4903,66.4903,17545.0
2022-07-21 11:50:00,72.98,73.02,72.97,72.99,12079.0,66.4994,66.5358,66.4903,66.5085,12079.0
2022-07-21 11:55:00,72.99,73.0,72.95,72.98,9138.0,66.5085,66.5176,66.472,66.4994,9138.0
2022-07-21 12:00:00,72.96,72.97,72.94,72.97,6739.0,66.4812,66.4903,66.4629,66.4903,6739.0
2022-07-21 12:05:00,72.97,73.06,72.97,73.03,10301.0,66.4903,66.5723,66.4903,66.5449,10301.0
2022-07-21 12:10:00,73.04,73.06,72.98,73.01,17427.0,66.5541,66.5723,66.4994,66.5267,17427.0
2022-07-21 12:15:00,73.01,73.01,72.94,72.95,14827.0,66.5267,66.5267,66.4629,66.472,14827.0
2022-07-21 12:20:00,72.95,73.02,72.95,73.02,7321.0,66.472,66.5358,66.472,66.5358,7321.0
2022-07-21 12:25:00,73.02,73.06,73.0,73.06,26670.0,66.5358,66.5723,66.5176,66.5723,26670.0
2022-07-21 12:30:00,73.06,73.11,73.05,73.05,16386.0,66.5723,66.6178,66.5632,66.5632,16386.0
2022-07-21 12:35:00,73.07,73.15,73.06,73.15,6733.0,66.5814,66.6543,66.5723,66.6543,6733.0
2022-07-21 12:40:00,73.14,73.16,73.1,73.11,15061.0,66.6452,66.6634,66.6087,66.6178,15061.0
2022-07-21 12:45:00,73.11,73.14,73.1,73.11,9105.0,66.6178,66.6452,66.6087,66.6178,9105.0
2022-07-21 12:50:00,73.12,73.19,73.12,73.14,10966.0,66.6269,66.6907,66.6269,66.6452,10966.0
2022-07-21 12:55:00,73.14,73.15,73.11,73.12,5365.0,66.6452,66.6543,66.6178,66.6269,5365.0
2022-07-21 13:00:00,73.15,73.17,73.14,73.17,7588.0,66.6543,66.6725,66.6452,66.6725,7588.0
2022-07-21 13:05:00,73.17,73.19,73.09,73.11,10322.0,66.6725,66.6907,66.5996,66.6178,10322.0
2022-07-21 13:10:00,73.12,73.12,73.01,73.01,27843.0,66.6269,66.6269,66.5267,66.5267,27843.0
2022-07-21 13:15:00,73.01,73.08,72.99,73.08,19636.0,66.5267,66.5905,66.5085,66.5905,19636.0
2022-07-21 13:20:00,73.07,73.13,73.02,73.05,16642.0,66.5814,66.6361,66.5358,66.5632,16642.0
2022-07-21 13:25:00,73.05,73.07,72.99,73.0,8916.0,66.5632,66.5814,66.5085,66.5176,8916.0
2022-07-21 13:30:00,73.0,73.0,72.87,72.89,19890.0,66.5176,66.5176,66.3991,66.4174,19890.0
2022-07-21 13:35:00,72.88,72.95,72.86,72.95,13226.0,66.4083,66.472,66.39,66.472,13226.0
2022-07-21 13:40:00,72.95,73.01,72.94,72.97,16095.0,66.472,66.5267,66.4629,66.4903,16095.0
2022-07-21 13:45:00,72.98,72.98,72.88,72.89,17495.0,66.4994,66.4994,66.4083,66.4174,17495.0
2022-07-21 13:50:00,72.88,72.9,72.79,72.79,18335.0,66.4083,66.4265,66.3263,66.3263,18335.0
2022-07-21 13:55:00,72.79,72.86,72.78,72.83,29140.0,66.3263,66.39,66.3171,66.3627,29140.0
2022-07-21 14:00:00,72.84,72.84,72.79,72.81,39492.0,66.3718,66.3718,66.3263,66.3445,39492.0
2022-07-21 14:05:00,72.81,72.91,72.79,72.86,27345.0,66.3445,66.4356,66.3263,66.39,27345.0
2022-07-21 14:10:00,72.87,72.89,72.84,72.88,21340.0,66.3991,66.4174,66.3718,66.4083,21340.0
2022-07-21 14:15:00,72.87,72.89,72.74,72.74,21577.0,66.3991,66.4174,66.2807,66.2807,21577.0
2022-07-21 14:20:00,72.74,72.76,72.72,72.75,20700.0,66.2807,66.2989,66.2625,66.2898,20700.0
2022-07-21 14:25:00,72.76,72.76,72.71,72.72,22297.0,66.2989,66.2989,66.2534,66.2625,22297.0
2022-07-21 14:30:00,72.73,72.79,72.72,72.73,20020.0,66.2716,66.3263,66.2625,66.2716,20020.0
2022-07-21 14:35:00,72.74,72.84,72.72,72.82,15850.0,66.2807,66.3718,66.2625,66.3536,15850.0
2022-07-21 14:40:00,72.83,72.83,72.72,72.73,17638.0,66.3627,66.3627,66.2625,66.2716,17638.0
2022-07-21 14:45:00,72.74,72.76,72.69,72.69,17835.0,66.2807,66.2989,66.2351,66.2351,17835.0
2022-07-21 14:50:00,72.69,72.71,72.67,72.7,17277.0,66.2351,66.2534,66.2169,66.2442,17277.0
2022-07-21 14:55:00,72.71,72.83,72.71,72.82,11009.0,66.2534,66.3627,66.2534,66.3536,11009.0
2022-07-21 15:00:00,72.81,72.93,72.79,72.79,36481.0,66.3445,66.4538,66.3263,66.3263,36481.0
2022-07-21 15:05:00,72.79,72.89,72.74,72.89,39176.0,66.3263,66.4174,66.2807,66.4174,39176.0
2022-07-21 15:10:00,72.87,72.96,72.86,72.95,29508.0,66.3991,66.4812,66.39,66.472,29508.0
2022-07-21 15:15:00,72.94,73.0,72.89,72.97,27389.0,66.4629,66.5176,66.4174,66.4903,27389.0
2022-07-21 15:20:00,72.97,72.98,72.9,72.9,15657.0,66.4903,66.4994,66.4265,66.4265,15657.0
2022-07-21 15:25:00,72.89,72.98,72.89,72.94,20396.0,66.4174,66.4994,66.4174,66.4629,20396.0
2022-07-21 15:30:00,72.93,72.96,72.9,72.93,25538.0,66.4538,66.4812,66.4265,66.4538,25538.0
2022-07-21 15:35:00,72.93,73.0,72.92,72.97,42064.0,66.4538,66.5176,66.4447,66.4903,42064.0
2022-07-21 15:40:00,72.97,73.05,72.96,73.01,33707.0,66.4903,66.5632,66.4812,66.5267,33707.0
2022-07-21 15:45:00,73.0,73.03,72.96,72.98,41005.0,66.5176,66.5449,66.4812,66.4994,41005.0
2022-07-21 15:50:00,72.98,73.04,72.92,72.94,65903.0,66.4994,66.5541,66.4447,66.4629,65903.0
2022-07-21 15:55:00,72.93,73.11,72.92,73.11,160934.0,66.4538,66.6178,66.4447,66.6178,160934.0
2022-07-22 09:30:00,73.23,73.48,73.01,73.01,79248.0,66.7272,66.955,66.5267,66.5267,79248.0
2022-07-22 09:35:00,73.0,73.06,72.85,72.96,26282.0,66.5176,66.5723,66.3809,66.4812,26282.0
2022-07-22 09:40:00,72.97,73.06,72.87,72.92,29785.0,66.4903,66.5723,66.3991,66.4447,29785.0
2022-07-22 09:45:00,72.94,73.04,72.88,72.9,28768.0,66.4629,66.5541,66.4083,66.4265,28768.0
2022-07-22 09:50:00,72.92,73.12,72.87,73.0,63308.0,66.4447,66.6269,66.3991,66.5176,63308.0
2022-07-22 09:55:00,72.99,73.06,72.94,73.02,22923.0,66.5085,66.5723,66.4629,66.5358,22923.0
2022-07-22 10:00:00,73.04,73.37,73.04,73.35,17692.0,66.5541,66.8547,66.5541,66.8365,17692.0
2022-07-22 10:05:00,73.4,73.64,73.38,73.57,28916.0,66.8821,67.1008,66.8639,67.037,28916.0
2022-07-22 10:10:00,73.57,73.7,73.49,73.67,31081.0,67.037,67.1554,66.9641,67.1281,31081.0
2022-07-22 10:15:00,73.67,73.76,73.57,73.59,20172.0,67.1281,67.2101,67.037,67.0552,20172.0
2022-07-22 10:20:00,73.57,73.63,73.45,73.45,61019.0,67.037,67.0917,66.9276,66.9276,61019.0
2022-07-22 10:25:00,73.43,73.51,73.32,73.35,37813.0,66.9094,66.9823,66.8092,66.8365,37813.0
2022-07-22 10:30:00,73.38,73.44,73.36,73.38,17877.0,66.8639,66.9185,66.8456,66.8639,17877.0
2022-07-22 10:35:00,73.38,73.4,73.29,73.33,18514.0,66.8639,66.8821,66.7819,66.8183,18514.0
2022-07-22 10:40:00,73.33,73.46,73.31,73.45,15602.0,66.8183,66.9368,66.8001,66.9276,15602.0
2022-07-22 10:45:00,73.44,73.47,73.42,73.46,8051.0,66.9185,66.9459,66.9003,66.9368,8051.0
2022-07-22 10:50:00,73.48,73.56,73.45,73.53,17099.0,66.955,67.0279,66.9276,67.0005,17099.0
2022-07-22 10:55:00,73.52,73.52,73.45,73.49,12872.0,66.9914,66.9914,66.9276,66.9641,12872.0
2022-07-22 11:00:00,73.49,73.52,73.41,73.48,6493.0,66.9641,66.9914,66.8912,66.955,6493.0
2022-07-22 11:05:00,73.49,73.56,73.48,73.55,9711.0,66.9641,67.0279,66.955,67.0188,9711.0
2022-07-22 11:10:00,73.56,73.59,73.42,73.45,8959.0,67.0279,67.0552,66.9003,66.9276,8959.0
2022-07-22 11:15:00,73.46,73.49,73.33,73.39,8075.0,66.9368,66.9641,66.8183,66.873,8075.0
2022-07-22 11:20:00,73.36,73.39,73.35,73.39,4850.0,66.8456,66.873,66.8365,66.873,4850.0
2022-07-22 11:25:00,73.4,73.45,73.29,73.31,38014.0,66.8821,66.9276,66.7819,66.8001,38014.0
2022-07-22 11:30:00,73.3,73.35,73.25,73.35,19137.0,66.791,66.8365,66.7454,66.8365,19137.0
2022-07-22 11:35:00,73.37,73.41,73.31,73.37,10013.0,66.8547,66.8912,66.8001,66.8547,10013.0
2022-07-22 11:40:00,73.35,73.4,73.33,73.38,8665.0,66.8365,66.8821,66.8183,66.8639,8665.0
2022-07-22 11:45:00,73.4,73.46,73.38,73.45,5369.0,66.8821,66.9368,66.8639,66.9276,5369.0
2022-07-22 11:50:00,73.49,73.54,73.46,73.53,23330.0,66.9641,67.0097,66.9368,67.0005,23330.0
2022-07-22 11:55:00,73.51,73.63,73.43,73.62,24352.0,66.9823,67.0917,66.9094,67.0825,24352.0
2022-07-22 12:00:00,73.63,73.64,73.51,73.53,13070.0,67.0917,67.1008,66.9823,67.0005,13070.0
2022-07-22 12:05:00,73.54,73.58,73.5,73.53,28976.0,67.0097,67.0461,66.9732,67.0005,28976.0
2022-07-22 12:10:00,73.53,73.63,73.5,73.61,17777.0,67.0005,67.0917,66.9732,67.0734,17777.0
2022-07-22 12:15:00,73.62,73.74,73.62,73.71,16265.0,67.0825,67.1919,67.0825,67.1646,16265.0
2022-07-22 12:20:00,73.71,73.71,73.58,73.63,23047.0,67.1646,67.1646,67.0461,67.0917,23047.0
2022-07-22 12:25:00,73.62,73.7,73.6,73.7,13319.0,67.0825,67.1554,67.0643,67.1554,13319.0
2022-07-22 12:30:00,73.69,73.75,73.67,73.74,39529.0,67.1463,67.201,67.1281,67.1919,39529.0
2022-07-22 12:35:00,73.72,73.72,73.61,73.62,13720.0,67.1737,67.1737,67.0734,67.0825,13720.0
2022-07-22 12:40:00,73.62,73.66,73.59,73.6,14772.0,67.0825,67.119,67.0552,67.0643,14772.0
2022-07-22 12:45:00,73.6,73.65,73.54,73.55,31535.0,67.0643,67.1099,67.0097,67.0188,31535.0
2022-07-22 12:50:00,73.53,73.53,73.45,73.45,6044.0,67.0005,67.0005,66.9276,66.9276,6044.0
2022-07-22 12:55:00,73.45,73.49,73.44,73.45,7200.0,66.9276,66.9641,66.9185,66.9276,7200.0
2022-07-22 13:00:00,73.44,73.44,73.39,73.41,6371.0,66.9185,66.9185,66.873,66.8912,6371.0
2022-07-22 13:05:00,73.39,73.46,73.39,73.44,7139.0,66.873,66.9368,66.873,66.9185,7139.0
2022-07-22 13:10:00,73.44,73.45,73.4,73.43,13065.0,66.9185,66.9276,66.8821,66.9094,13065.0
2022-07-22 13:15:00,73.44,73.47,73.38,73.42,8032.0,66.9185,66.9459,66.8639,66.9003,8032.0
2022-07-22 13:20:00,73.41,73.47,73.4,73.4,6097.0,66.8912,66.9459,66.8821,66.8821,6097.0
2022-07-22 13:25:00,73.41,73.43,73.4,73.43,2567.0,66.8912,66.9094,66.8821,66.9094,2567.0
2022-07-22 13:30:00,73.42,73.42,73.29,73.32,8779.0,66.9003,66.9003,66.7819,66.8092,8779.0
2022-07-22 13:35:00,73.29,73.31,73.24,73.29,11425.0,66.7819,66.8001,66.7363,66.7819,11425.0
2022-07-22 13:40:00,73.28,73.3,73.26,73.29,7594.0,66.7727,66.791,66.7545,66.7819,7594.0
2022-07-22 13:45:00,73.31,73.31,73.23,73.25,7734.0,66.8001,66.8001,66.7272,66.7454,7734.0
2022-07-22 13:50:00,73.24,73.24,73.2,73.21,22657.0,66.7363,66.7363,66.6998,66.709,22657.0
2022-07-22 13:55:00,73.2,73.28,73.2,73.28,9339.0,66.6998,66.7727,66.6998,66.7727,9339.0
2022-07-22 14:00:00,73.28,73.29,73.2,73.22,9685.0,66.7727,66.7819,66.6998,66.7181,9685.0
2022-07-22 14:05:00,73.23,73.25,73.19,73.2,15779.0,66.7272,66.7454,66.6907,66.6998,15779.0
2022-07-22 14:10:00,73.16,73.19,73.09,73.11,7499.0,66.6634,66.6907,66.5996,66.6178,7499.0
2022-07-22 14:15:00,73.11,73.17,73.11,73.15,9702.0,66.6178,66.6725,66.6178,66.6543,9702.0
2022-07-22 14:20:00,73.17,73.17,73.13,73.16,8989.0,66.6725,66.6725,66.6361,66.6634,8989.0
2022-07-22 14:25:00,73.15,73.18,73.14,73.17,9055.0,66.6543,66.6816,66.6452,66.6725,9055.0
2022-07-22 14:30:00,73.17,73.2,73.11,73.19,16278.0,66.6725,66.6998,66.6178,66.6907,16278.0
2022-07-22 14:35:00,73.18,73.22,73.14,73.14,6892.0,66.6816,66.7181,66.6452,66.6452,6892.0
2022-07-22 14:40:00,73.14,73.14,73.08,73.08,9544.0,66.6452,66.6452,66.5905,66.5905,9544.0
2022-07-22 14:45:00,73.09,73.11,73.07,73.09,8563.0,66.5996,66.6178,66.5814,66.5996,8563.0
2022-07-22 14:50:00,73.1,73.16,73.09,73.15,11462.0,66.6087,66.6634,66.5996,66.6543,11462.0
2022-07-22 14:55:00,73.16,73.29,73.15,73.24,35607.0,66.6634,66.7819,66.6543,66.7363,35607.0
2022-07-22 15:00:00,73.24,73.3,73.23,73.28,10979.0,66.7363,66.791,66.7272,66.7727,10979.0
2022-07-22 15:05:00,73.28,73.32,73.26,73.27,10676.0,66.7727,66.8092,66.7545,66.7636,10676.0
2022-07-22 15:10:00,73.27,73.36,73.22,73.36,15121.0,66.7636,66.8456,66.7181,66.8456,15121.0
2022-07-22 15:15:00,73.35,73.35,73.27,73.28,7591.0,66.8365,66.8365,66.7636,66.7727,7591.0
2022-07-22 15:20:00,73.29,73.3,73.24,73.28,6279.0,66.7819,66.791,66.7363,66.7727,6279.0
2022-07-22 15:25:00,73.28,73.32,73.24,73.3,15644.0,66.7727,66.8092,66.7363,66.791,15644.0
2022-07-22 15:30:00,73.32,73.39,73.29,73.39,20218.0,66.8092,66.873,66.7819,66.873,20218.0
2022-07-22 15:35:00,73.38,73.41,73.32,73.33,25104.0,66.8639,66.8912,66.8092,66.8183,25104.0
2022-07-22 15:40:00,73.33,73.41,73.33,73.36,22320.0,66.8183,66.8912,66.8183,66.8456,22320.0
2022-07-22 15:45:00,73.36,73.38,73.28,73.32,30556.0,66.8456,66.8639,66.7727,66.8092,30556.0
2022-07-22 15:50:00,73.33,73.42,73.3,73.39,62286.0,66.8183,66.9003,66.791,66.873,62286.0
2022-07-22 15:55:00,73.39,73.66,73.39,73.63,147297.0,66.873,67.119,66.873,67.0917,147297.0
2022-07-25 09:30:00,73.53,73.75,73.13,73.67,132795.0,67.0005,67.201,66.6361,67.1281,132795.0
2022-07-25 09:35:00,73.69,73.86,73.54,73.73,62257.0,67.1463,67.3012,67.0097,67.1828,62257.0
2022-07-25 09:40:00,73.76,73.76,73.4,73.47,39523.0,67.2101,67.2101,66.8821,66.9459,39523.0
2022-07-25 09:45:00,73.48,73.51,73.38,73.44,33007.0,66.955,66.9823,66.8639,66.9185,33007.0
2022-07-25 09:50:00,73.43,73.69,73.39,73.62,20387.0,66.9094,67.1463,66.873,67.0825,20387.0
2022-07-25 09:55:00,73.64,73.76,73.53,73.72,19883.0,67.1008,67.2101,67.0005,67.1737,19883.0
2022-07-25 10:00:00,73.71,73.93,73.67,73.92,20766.0,67.1646,67.365,67.1281,67.3559,20766.0
2022-07-25 10:05:00,73.92,73.98,73.87,73.88,11820.0,67.3559,67.4106,67.3103,67.3195,11820.0
2022-07-25 10:10:00,73.87,73.9,73.77,73.88,17387.0,67.3103,67.3377,67.2192,67.3195,17387.0
2022-07-25 10:15:00,73.87,73.93,73.8,73.93,11673.0,67.3103,67.365,67.2466,67.365,11673.0
2022-07-25 10:20:00,73.92,73.98,73.9,73.98,7269.0,67.3559,67.4106,67.3377,67.4106,7269.0
2022-07-25 10:25:00,73.99,74.08,73.88,73.97,21003.0,67.4197,67.5017,67.3195,67.4015,21003.0
2022-07-25 10:30:00,73.96,73.99,73.89,73.98,8858.0,67.3924,67.4197,67.3286,67.4106,8858.0
2022-07-25 10:35:00,73.96,74.05,73.94,74.02,14045.0,67.3924,67.4744,67.3741,67.447,14045.0
2022-07-25 10:40:00,74.01,74.16,73.99,74.12,12037.0,67.4379,67.5746,67.4197,67.5381,12037.0
2022-07-25 10:45:00,74.11,74.22,74.08,74.2,18372.0,67.529,67.6293,67.5017,67.611,18372.0
2022-07-25 10:50:00,74.19,74.29,74.15,74.29,26442.0,67.6019,67.6931,67.5655,67.6931,26442.0
2022-07-25 10:55:00,74.29,74.33,74.25,74.26,34336.0,67.6931,67.7295,67.6566,67.6657,34336.0
2022-07-25 11:00:00,74.25,74.33,74.22,74.33,28792.0,67.6566,67.7295,67.6293,67.7295,28792.0
2022-07-25 11:05:00,74.31,74.4,74.29,74.4,11453.0,67.7113,67.7933,67.6931,67.7933,11453.0
2022-07-25 11:10:00,74.39,74.46,74.34,74.36,16894.0,67.7842,67.848,67.7386,67.7568,16894.0
2022-07-25 11:15:00,74.35,74.36,74.3,74.31,16102.0,67.7477,67.7568,67.7022,67.7113,16102.0
2022-07-25 11:20:00,74.34,74.41,74.33,74.39,10419.0,67.7386,67.8024,67.7295,67.7842,10419.0
2022-07-25 11:25:00,74.39,74.45,74.37,74.45,9223.0,67.7842,67.8388,67.7659,67.8388,9223.0
2022-07-25 11:30:00,74.45,74.53,74.41,74.43,33147.0,67.8388,67.9117,67.8024,67.8206,33147.0
2022-07-25 11:35:00,74.44,74.46,74.39,74.45,6797.0,67.8297,67.848,67.7842,67.8388,6797.0
2022-07-25 11:40:00,74.45,74.45,74.37,74.39,12985.0,67.8388,67.8388,67.7659,67.7842,12985.0
2022-07-25 11:45:00,74.4,74.41,74.32,74.35,19135.0,67.7933,67.8024,67.7204,67.7477,19135.0
2022-07-25 11:50:00,74.34,74.35,74.3,74.34,6329.0,67.7386,67.7477,67.7022,67.7386,6329.0
2022-07-25 11:55:00,74.34,74.35,74.3,74.32,12065.0,67.7386,67.7477,67.7022,67.7204,12065.0
2022-07-25 12:00:00,74.32,74.38,74.31,74.37,29868.0,67.7204,67.7751,67.7113,67.7659,29868.0
2022-07-25 12:05:00,74.36,74.4,74.25,74.25,16172.0,67.7568,67.7933,67.6566,67.6566,16172.0
2022-07-25 12:10:00,74.24,74.27,74.17,74.19,10448.0,67.6475,67.6748,67.5837,67.6019,10448.0
2022-07-25 12:15:00,74.18,74.18,74.1,74.11,9437.0,67.5928,67.5928,67.5199,67.529,9437.0
2022-07-25 12:20:00,74.11,74.12,74.05,74.11,10263.0,67.529,67.5381,67.4744,67.529,10263.0
2022-07-25 12:25:00,74.11,74.15,74.1,74.12,8323.0,67.529,67.5655,67.5199,67.5381,8323.0
2022-07-25 12:30:00,74.13,74.3,74.13,74.3,10717.0,67.5473,67.7022,67.5473,67.7022,10717.0
2022-07-25 12:35:00,74.31,74.33,74.27,74.27,12274.0,67.7113,67.7295,67.6748,67.6748,12274.0
2022-07-25 12:40:00,74.28,74.28,74.19,74.19,9329.0,67.6839,67.6839,67.6019,67.6019,9329.0
2022-07-25 12:45:00,74.18,74.25,74.14,74.18,8857.0,67.5928,67.6566,67.5564,67.5928,8857.0
2022-07-25 12:50:00,74.17,74.22,74.17,74.22,7561.0,67.5837,67.6293,67.5837,67.6293,7561.0
2022-07-25 12:55:00,74.23,74.24,74.17,74.17,8615.0,67.6384,67.6475,67.5837,67.5837,8615.0
2022-07-25 13:00:00,74.17,74.21,74.17,74.18,5912.0,67.5837,67.6202,67.5837,67.5928,5912.0
2022-07-25 13:05:00,74.18,74.23,74.17,74.23,7753.0,67.5928,67.6384,67.5837,67.6384,7753.0
2022-07-25 13:10:00,74.23,74.24,74.19,74.21,10284.0,67.6384,67.6475,67.6019,67.6202,10284.0
2022-07-25 13:15:00,74.21,74.26,74.2,74.25,17129.0,67.6202,67.6657,67.611,67.6566,17129.0
2022-07-25 13:20:00,74.26,74.26,74.19,74.2,19600.0,67.6657,67.6657,67.6019,67.611,19600.0
2022-07-25 13:25:00,74.2,74.22,74.15,74.16,11287.0,67.611,67.6293,67.5655,67.5746,11287.0
2022-07-25 13:30:00,74.15,74.18,74.12,74.17,15311.0,67.5655,67.5928,67.5381,67.5837,15311.0
2022-07-25 13:35:00,74.17,74.18,74.06,74.06,11779.0,67.5837,67.5928,67.4835,67.4835,11779.0
2022-07-25 13:40:00,74.05,74.1,74.04,74.07,11111.0,67.4744,67.5199,67.4653,67.4926,11111.0
2022-07-25 13:45:00,74.07,74.09,74.05,74.06,10881.0,67.4926,67.5108,67.4744,67.4835,10881.0
2022-07-25 13:50:00,74.06,74.09,74.04,74.06,13742.0,67.4835,67.5108,67.4653,67.4835,13742.0
2022-07-25 13:55:00,74.06,74.09,74.06,74.08,7800.0,67.4835,67.5108,67.4835,67.5017,7800.0
2022-07-25 14:00:00,74.08,74.18,74.07,74.11,21053.0,67.5017,67.5928,67.4926,67.529,21053.0
2022-07-25 14:05:00,74.12,74.17,74.09,74.09,6961.0,67.5381,67.5837,67.5108,67.5108,6961.0
2022-07-25 14:10:00,74.1,74.14,74.09,74.14,8430.0,67.5199,67.5564,67.5108,67.5564,8430.0
2022-07-25 14:15:00,74.14,74.14,74.09,74.11,8164.0,67.5564,67.5564,67.5108,67.529,8164.0
2022-07-25 14:20:00,74.11,74.17,74.09,74.16,37991.0,67.529,67.5837,67.5108,67.5746,37991.0
2022-07-25 14:25:00,74.16,74.16,74.09,74.1,16763.0,67.5746,67.5746,67.5108,67.5199,16763.0
2022-07-25 14:30:00,74.1,74.1,74.05,74.06,8391.0,67.5199,67.5199,67.4744,67.4835,8391.0
2022-07-25 14:35:00,74.06,74.09,74.04,74.08,25050.0,67.4835,67.5108,67.4653,67.5017,25050.0
2022-07-25 14:40:00,74.08,74.14,74.06,74.11,18553.0,67.5017,67.5564,67.4835,67.529,18553.0
2022-07-25 14:45:00,74.11,74.11,74.01,74.06,12439.0,67.529,67.529,67.4379,67.4835,12439.0
2022-07-25 14:50:00,74.05,74.11,73.99,74.0,29667.0,67.4744,67.529,67.4197,67.4288,29667.0
2022-07-25 14:55:00,74.0,74.05,73.99,74.05,8469.0,67.4288,67.4744,67.4197,67.4744,8469.0
2022-07-25 15:00:00,74.05,74.13,74.04,74.05,23445.0,67.4744,67.5473,67.4653,67.4744,23445.0
2022-07-25 15:05:00,74.04,74.07,73.96,74.03,14021.0,67.4653,67.4926,67.3924,67.4561,14021.0
2022-07-25 15:10:00,74.03,74.04,73.99,74.02,13007.0,67.4561,67.4653,67.4197,67.447,13007.0
2022-07-25 15:15:00,74.01,74.03,73.98,74.0,15985.0,67.4379,67.4561,67.4106,67.4288,15985.0
2022-07-25 15:20:00,74.0,74.04,73.96,74.03,14307.0,67.4288,67.4653,67.3924,67.4561,14307.0
2022-07-25 15:25:00,74.03,74.05,73.98,73.98,18311.0,67.4561,67.4744,67.4106,67.4106,18311.0
2022-07-25 15:30:00,73.98,74.03,73.96,74.0,37847.0,67.4106,67.4561,67.3924,67.4288,37847.0
2022-07-25 15:35:00,74.0,74.11,74.0,74.11,28238.0,67.4288,67.529,67.4288,67.529,28238.0
2022-07-25 15:40:00,74.11,74.12,74.02,74.03,31574.0,67.529,67.5381,67.447,67.4561,31574.0
2022-07-25 15:45:00,74.03,74.12,74.0,74.11,42587.0,67.4561,67.5381,67.4288,67.529,42587.0
2022-07-25 15:50:00,74.11,74.24,74.11,74.22,81755.0,67.529,67.6475,67.529,67.6293,81755.0
2022-07-25 15:55:00,74.22,74.29,74.21,74.21,162304.0,67.6293,67.6931,67.6202,67.6202,162304.0
2022-07-26 09:30:00,73.19,73.42,72.63,73.42,202461.0,66.6907,66.9003,66.1805,66.9003,202461.0
2022-07-26 09:35:00,73.42,73.68,73.24,73.53,57018.0,66.9003,67.1372,66.7363,67.0005,57018.0
2022-07-26 09:40:00,73.54,73.69,73.48,73.68,56051.0,67.0097,67.1463,66.955,67.1372,56051.0
2022-07-26 09:45:00,73.68,73.81,73.59,73.61,36198.0,67.1372,67.2557,67.0552,67.0734,36198.0
2022-07-26 09:50:00,73.6,73.6,73.35,73.46,33290.0,67.0643,67.0643,66.8365,66.9368,33290.0
2022-07-26 09:55:00,73.44,73.45,73.23,73.4,22054.0,66.9185,66.9276,66.7272,66.8821,22054.0
2022-07-26 10:00:00,73.43,73.55,73.32,73.51,25810.0,66.9094,67.0188,66.8092,66.9823,25810.0
2022-07-26 10:05:00,73.53,73.59,73.49,73.57,21875.0,67.0005,67.0552,66.9641,67.037,21875.0
2022-07-26 10:10:00,73.57,73.61,73.52,73.58,16851.0,67.037,67.0734,66.9914,67.0461,16851.0
2022-07-26 10:15:00,73.58,73.87,73.57,73.83,47493.0,67.0461,67.3103,67.037,67.2739,47493.0
2022-07-26 10:20:00,73.82,73.88,73.69,73.72,25437.0,67.2648,67.3195,67.1463,67.1737,25437.0
2022-07-26 10:25:00,73.73,73.79,73.7,73.79,15923.0,67.1828,67.2375,67.1554,67.2375,15923.0
2022-07-26 10:30:00,73.78,73.8,73.7,73.74,19677.0,67.2283,67.2466,67.1554,67.1919,19677.0
2022-07-26 10:35:00,73.76,73.76,73.56,73.58,16356.0,67.2101,67.2101,67.0279,67.0461,16356.0
2022-07-26 10:40:00,73.59,73.7,73.57,73.67,16244.0,67.0552,67.1554,67.037,67.1281,16244.0
2022-07-26 10:45:00,73.69,73.72,73.56,73.58,13256.0,67.1463,67.1737,67.0279,67.0461,13256.0
2022-07-26 10:50:00,73.56,73.56,73.47,73.47,15514.0,67.0279,67.0279,66.9459,66.9459,15514.0
2022-07-26 10:55:00,73.47,73.61,73.47,73.6,25748.0,66.9459,67.0734,66.9459,67.0643,25748.0
2022-07-26 11:00:00,73.61,73.67,73.59,73.64,17213.0,67.0734,67.1281,67.0552,67.1008,17213.0
2022-07-26 11:05:00,73.63,73.66,73.51,73.61,19920.0,67.0917,67.119,66.9823,67.0734,19920.0
2022-07-26 11:10:00,73.62,73.62,73.44,73.46,16138.0,67.0825,67.0825,66.9185,66.9368,16138.0
2022-07-26 11:15:00,73.46,73.53,73.42,73.43,17975.0,66.9368,67.0005,66.9003,66.9094,17975.0
2022-07-26 11:20:00,73.43,73.53,73.43,73.46,22872.0,66.9094,67.0005,66.9094,66.9368,22872.0
2022-07-26 11:25:00,73.47,73.59,73.47,73.57,21373.0,66.9459,67.0552,66.9459,67.037,21373.0
2022-07-26 11:30:00,73.56,73.64,73.55,73.61,14771.0,67.0279,67.1008,67.0188,67.0734,14771.0
2022-07-26 11:35:00,73.61,73.63,73.53,73.54,16100.0,67.0734,67.0917,67.0005,67.0097,16100.0
2022-07-26 11:40:00,73.55,73.57,73.52,73.53,16154.0,67.0188,67.037,66.9914,67.0005,16154.0
2022-07-26 11:45:00,73.52,73.66,73.52,73.66,13976.0,66.9914,67.119,66.9914,67.119,13976.0
2022-07-26 11:50:00,73.64,73.66,73.59,73.6,17508.0,67.1008,67.119,67.0552,67.0643,17508.0
2022-07-26 11:55:00,73.59,73.7,73.59,73.67,19907.0,67.0552,67.1554,67.0552,67.1281,19907.0
2022-07-26 12:00:00,73.67,73.72,73.64,73.72,9585.0,67.1281,67.1737,67.1008,67.1737,9585.0
2022-07-26 12:05:00,73.71,73.77,73.68,73.76,30333.0,67.1646,67.2192,67.1372,67.2101,30333.0
2022-07-26 12:10:00,73.75,73.79,73.74,73.77,10146.0,67.201,67.2375,67.1919,67.2192,10146.0
2022-07-26 12:15:00,73.78,73.86,73.77,73.85,14889.0,67.2283,67.3012,67.2192,67.2921,14889.0
2022-07-26 12:20:00,73.86,73.9,73.84,73.89,16212.0,67.3012,67.3377,67.283,67.3286,16212.0
2022-07-26 12:25:00,73.9,74.0,73.87,73.97,10195.0,67.3377,67.4288,67.3103,67.4015,10195.0
2022-07-26 12:30:00,73.99,74.05,73.96,74.01,13453.0,67.4197,67.4744,67.3924,67.4379,13453.0
2022-07-26 12:35:00,74.01,74.02,73.95,73.95,10632.0,67.4379,67.447,67.3832,67.3832,10632.0
2022-07-26 12:40:00,73.95,73.97,73.91,73.92,11678.0,67.3832,67.4015,67.3468,67.3559,11678.0
2022-07-26 12:45:00,73.92,73.98,73.91,73.91,11444.0,67.3559,67.4106,67.3468,67.3468,11444.0
2022-07-26 12:50:00,73.91,73.96,73.89,73.91,12029.0,67.3468,67.3924,67.3286,67.3468,12029.0
2022-07-26 12:55:00,73.9,73.9,73.85,73.87,14526.0,67.3377,67.3377,67.2921,67.3103,14526.0
2022-07-26 13:00:00,73.87,74.04,73.87,73.95,17261.0,67.3103,67.4653,67.3103,67.3832,17261.0
2022-07-26 13:05:00,73.96,74.02,73.95,73.99,13672.0,67.3924,67.447,67.3832,67.4197,13672.0
2022-07-26 13:10:00,74.0,74.07,74.0,74.06,10984.0,67.4288,67.4926,67.4288,67.4835,10984.0
2022-07-26 13:15:00,74.07,74.1,74.03,74.05,7523.0,67.4926,67.5199,67.4561,67.4744,7523.0
2022-07-26 13:20:00,74.03,74.14,74.01,74.14,4717.0,67.4561,67.5564,67.4379,67.5564,4717.0
2022-07-26 13:25:00,74.14,74.14,74.07,74.1,9911.0,67.5564,67.5564,67.4926,67.5199,9911.0
2022-07-26 13:30:00,74.1,74.14,74.06,74.11,7846.0,67.5199,67.5564,67.4835,67.529,7846.0
2022-07-26 13:35:00,74.1,74.19,74.1,74.19,13033.0,67.5199,67.6019,67.5199,67.6019,13033.0
2022-07-26 13:40:00,74.18,74.2,74.12,74.2,21529.0,67.5928,67.611,67.5381,67.611,21529.0
2022-07-26 13:45:00,74.19,74.2,74.15,74.16,7624.0,67.6019,67.611,67.5655,67.5746,7624.0
2022-07-26 13:50:00,74.15,74.21,74.15,74.2,8100.0,67.5655,67.6202,67.5655,67.611,8100.0
2022-07-26 13:55:00,74.19,74.19,74.14,74.15,12214.0,67.6019,67.6019,67.5564,67.5655,12214.0
2022-07-26 14:00:00,74.15,74.27,74.15,74.27,13586.0,67.5655,67.6748,67.5655,67.6748,13586.0
2022-07-26 14:05:00,74.26,74.3,74.16,74.19,12358.0,67.6657,67.7022,67.5746,67.6019,12358.0
2022-07-26 14:10:00,74.2,74.3,74.18,74.3,10606.0,67.611,67.7022,67.5928,67.7022,10606.0
2022-07-26 14:15:00,74.28,74.34,74.28,74.33,10427.0,67.6839,67.7386,67.6839,67.7295,10427.0
2022-07-26 14:20:00,74.32,74.37,74.31,74.34,11087.0,67.7204,67.7659,67.7113,67.7386,11087.0
2022-07-26 14:25:00,74.34,74.4,74.32,74.36,7750.0,67.7386,67.7933,67.7204,67.7568,7750.0
2022-07-26 14:30:00,74.35,74.39,74.32,74.37,9863.0,67.7477,67.7842,67.7204,67.7659,9863.0
2022-07-26 14:35:00,74.37,74.39,74.34,74.34,13893.0,67.7659,67.7842,67.7386,67.7386,13893.0
2022-07-26 14:40:00,74.36,74.4,74.35,74.38,12344.0,67.7568,67.7933,67.7477,67.7751,12344.0
2022-07-26 14:45:00,74.38,74.38,74.35,74.37,8446.0,67.7751,67.7751,67.7477,67.7659,8446.0
2022-07-26 14:50:00,74.37,74.4,74.34,74.38,7390.0,67.7659,67.7933,67.7386,67.7751,7390.0
2022-07-26 14:55:00,74.38,74.41,74.33,74.4,9979.0,67.7751,67.8024,67.7295,67.7933,9979.0
2022-07-26 15:00:00,74.4,74.4,74.36,74.37,9028.0,67.7933,67.7933,67.7568,67.7659,9028.0
2022-07-26 15:05:00,74.37,74.39,74.33,74.36,13829.0,67.7659,67.7842,67.7295,67.7568,13829.0
2022-07-26 15:10:00,74.34,74.43,74.34,74.41,15125.0,67.7386,67.8206,67.7386,67.8024,15125.0
2022-07-26 15:15:00,74.41,74.48,74.41,74.47,16281.0,67.8024,67.8662,67.8024,67.8571,16281.0
2022-07-26 15:20:00,74.48,74.5,74.4,74.42,15601.0,67.8662,67.8844,67.7933,67.8115,15601.0
2022-07-26 15:25:00,74.42,74.49,74.41,74.48,19839.0,67.8115,67.8753,67.8024,67.8662,19839.0
2022-07-26 15:30:00,74.49,74.53,74.46,74.52,19916.0,67.8753,67.9117,67.848,67.9026,19916.0
2022-07-26 15:35:00,74.52,74.53,74.47,74.49,24581.0,67.9026,67.9117,67.8571,67.8753,24581.0
2022-07-26 15:40:00,74.5,74.5,74.41,74.45,23404.0,67.8844,67.8844,67.8024,67.8388,23404.0
2022-07-26 15:45:00,74.45,74.45,74.36,74.41,49644.0,67.8388,67.8388,67.7568,67.8024,49644.0
2022-07-26 15:50:00,74.41,74.5,74.37,74.5,92035.0,67.8024,67.8844,67.7659,67.8844,92035.0
2022-07-26 15:55:00,74.5,74.53,74.38,74.42,171279.0,67.8844,67.9117,67.7751,67.8115,171279.0
2022-07-27 09:30:00,74.24,74.24,73.55,73.56,72997.0,67.6475,67.6475,67.0188,67.0279,72997.0
2022-07-27 09:35:00,73.56,73.73,73.52,73.61,26385.0,67.0279,67.1828,66.9914,67.0734,26385.0
2022-07-27 09:40:00,73.64,73.69,73.45,73.51,22824.0,67.1008,67.1463,66.9276,66.9823,22824.0
2022-07-27 09:45:00,73.5,73.55,73.22,73.36,26248.0,66.9732,67.0188,66.7181,66.8456,26248.0
2022-07-27 09:50:00,73.36,73.46,73.13,73.13,16628.0,66.8456,66.9368,66.6361,66.6361,16628.0
2022-07-27 09:55:00,73.13,73.13,72.95,73.01,26994.0,66.6361,66.6361,66.472,66.5267,26994.0
2022-07-27 10:00:00,73.01,73.13,72.86,73.02,23006.0,66.5267,66.6361,66.39,66.5358,23006.0
2022-07-27 10:05:00,73.03,73.03,72.82,72.89,21994.0,66.5449,66.5449,66.3536,66.4174,21994.0
2022-07-27 10:10:00,72.86,72.86,72.55,72.55,34882.0,66.39,66.39,66.1076,66.1076,34882.0
2022-07-27 10:15:00,72.55,72.59,72.43,72.49,27829.0,66.1076,66.144,65.9982,66.0529,27829.0
2022-07-27 10:20:00,72.51,72.54,72.41,72.48,31396.0,66.0711,66.0985,65.98,66.0438,31396.0
2022-07-27 10:25:00,72.49,72.54,72.43,72.44,22296.0,66.0529,66.0985,65.9982,66.0073,22296.0
2022-07-27 10:30:00,72.44,72.46,72.21,72.29,46557.0,66.0073,66.0256,65.7978,65.8707,46557.0
2022-07-27 10:35:00,72.3,72.39,72.22,72.23,28353.0,65.8798,65.9618,65.8069,65.816,28353.0
2022-07-27 10:40:00,72.22,72.48,72.16,72.48,178697.0,65.8069,66.0438,65.7522,66.0438,178697.0
2022-07-27 10:45:00,72.48,72.75,72.44,72.69,71941.0,66.0438,66.2898,66.0073,66.2351,71941.0
2022-07-27 10:50:00,72.69,72.92,72.69,72.84,47862.0,66.2351,66.4447,66.2351,66.3718,47862.0
2022-07-27 10:55:00,72.85,72.99,72.85,72.98,51097.0,66.3809,66.5085,66.3809,66.4994,51097.0
2022-07-27 11:00:00,72.97,73.13,72.94,73.08,44165.0,66.4903,66.6361,66.4629,66.5905,44165.0
2022-07-27 11:05:00,73.09,73.25,73.07,73.13,74916.0,66.5996,66.7454,66.5814,66.6361,74916.0
2022-07-27 11:10:00,73.15,73.37,73.13,73.33,18621.0,66.6543,66.8547,66.6361,66.8183,18621.0
2022-07-27 11:15:00,73.33,73.48,73.32,73.46,35177.0,66.8183,66.955,66.8092,66.9368,35177.0
2022-07-27 11:20:00,73.46,73.52,73.38,73.5,35776.0,66.9368,66.9914,66.8639,66.9732,35776.0
2022-07-27 11:25:00,73.48,73.54,73.45,73.5,21891.0,66.955,67.0097,66.9276,66.9732,21891.0
2022-07-27 11:30:00,73.49,73.62,73.49,73.59,29817.0,66.9641,67.0825,66.9641,67.0552,29817.0
2022-07-27 11:35:00,73.59,73.61,73.53,73.61,18601.0,67.0552,67.0734,67.0005,67.0734,18601.0
2022-07-27 11:40:00,73.62,73.63,73.53,73.53,9082.0,67.0825,67.0917,67.0005,67.0005,9082.0
2022-07-27 11:45:00,73.52,73.52,73.44,73.48,10697.0,66.9914,66.9914,66.9185,66.955,10697.0
2022-07-27 11:50:00,73.48,73.51,73.46,73.48,15682.0,66.955,66.9823,66.9368,66.955,15682.0
2022-07-27 11:55:00,73.48,73.56,73.47,73.48,36927.0,66.955,67.0279,66.9459,66.955,36927.0
2022-07-27 12:00:00,73.48,73.51,73.38,73.38,15534.0,66.955,66.9823,66.8639,66.8639,15534.0
2022-07-27 12:05:00,73.38,73.43,73.33,73.34,30683.0,66.8639,66.9094,66.8183,66.8274,30683.0
2022-07-27 12:10:00,73.34,73.38,73.28,73.29,22516.0,66.8274,66.8639,66.7727,66.7819,22516.0
2022-07-27 12:15:00,73.3,73.3,73.19,73.2,16236.0,66.791,66.791,66.6907,66.6998,16236.0
2022-07-27 12:20:00,73.19,73.2,73.14,73.2,17606.0,66.6907,66.6998,66.6452,66.6998,17606.0
2022-07-27 12:25:00,73.21,73.28,73.2,73.23,13495.0,66.709,66.7727,66.6998,66.7272,13495.0
2022-07-27 12:30:00,73.22,73.27,73.21,73.22,12528.0,66.7181,66.7636,66.709,66.7181,12528.0
2022-07-27 12:35:00,73.22,73.26,73.19,73.24,15340.0,66.7181,66.7545,66.6907,66.7363,15340.0
2022-07-27 12:40:00,73.26,73.35,73.26,73.32,8391.0,66.7545,66.8365,66.7545,66.8092,8391.0
2022-07-27 12:45:00,73.32,73.42,73.32,73.42,17273.0,66.8092,66.9003,66.8092,66.9003,17273.0
2022-07-27 12:50:00,73.4,73.44,73.39,73.42,7249.0,66.8821,66.9185,66.873,66.9003,7249.0
2022-07-27 12:55:00,73.42,73.43,73.36,73.38,12480.0,66.9003,66.9094,66.8456,66.8639,12480.0
2022-07-27 13:00:00,73.37,73.45,73.37,73.43,11519.0,66.8547,66.9276,66.8547,66.9094,11519.0
2022-07-27 13:05:00,73.42,73.56,73.42,73.55,8397.0,66.9003,67.0279,66.9003,67.0188,8397.0
2022-07-27 13:10:00,73.53,73.53,73.46,73.52,8409.0,67.0005,67.0005,66.9368,66.9914,8409.0
2022-07-27 13:15:00,73.51,73.53,73.4,73.43,11461.0,66.9823,67.0005,66.8821,66.9094,11461.0
2022-07-27 13:20:00,73.43,73.52,73.43,73.52,9510.0,66.9094,66.9914,66.9094,66.9914,9510.0
2022-07-27 13:25:00,73.52,73.58,73.48,73.57,8162.0,66.9914,67.0461,66.955,67.037,8162.0
2022-07-27 13:30:00,73.57,73.61,73.55,73.57,7773.0,67.037,67.0734,67.0188,67.037,7773.0
2022-07-27 13:35:00,73.56,73.58,73.52,73.54,10029.0,67.0279,67.0461,66.9914,67.0097,10029.0
2022-07-27 13:40:00,73.54,73.61,73.54,73.6,6066.0,67.0097,67.0734,67.0097,67.0643,6066.0
2022-07-27 13:45:00,73.62,73.62,73.56,73.59,12972.0,67.0825,67.0825,67.0279,67.0552,12972.0
2022-07-27 13:50:00,73.58,73.68,73.56,73.66,13466.0,67.0461,67.1372,67.0279,67.119,13466.0
2022-07-27 13:55:00,73.66,73.67,73.54,73.63,11801.0,67.119,67.1281,67.0097,67.0917,11801.0
2022-07-27 14:00:00,73.6,73.73,73.55,73.61,13486.0,67.0643,67.1828,67.0188,67.0734,13486.0
2022-07-27 14:05:00,73.59,73.59,73.43,73.5,9600.0,67.0552,67.0552,66.9094,66.9732,9600.0
2022-07-27 14:10:00,73.48,73.59,73.46,73.56,25644.0,66.955,67.0552,66.9368,67.0279,25644.0
2022-07-27 14:15:00,73.56,73.59,73.51,73.55,11325.0,67.0279,67.0552,66.9823,67.0188,11325.0
2022-07-27 14:20:00,73.54,73.6,73.54,73.55,10125.0,67.0097,67.0643,67.0097,67.0188,10125.0
2022-07-27 14:25:00,73.53,73.65,73.53,73.59,13658.0,67.0005,67.1099,67.0005,67.0552,13658.0
2022-07-27 14:30:00,73.58,73.64,73.48,73.51,19378.0,67.0461,67.1008,66.955,66.9823,19378.0
2022-07-27 14:35:00,73.51,73.76,73.51,73.75,31670.0,66.9823,67.2101,66.9823,67.201,31670.0
2022-07-27 14:40:00,73.76,73.87,73.76,73.8,17307.0,67.2101,67.3103,67.2101,67.2466,17307.0
2022-07-27 14:45:00,73.79,73.79,73.62,73.63,13313.0,67.2375,67.2375,67.0825,67.0917,13313.0
2022-07-27 14:50:00,73.63,73.81,73.6,73.76,17736.0,67.0917,67.2557,67.0643,67.2101,17736.0
2022-07-27 14:55:00,73.77,73.8,73.63,73.66,24299.0,67.2192,67.2466,67.0917,67.119,24299.0
2022-07-27 15:00:00,73.67,73.86,73.67,73.86,34940.0,67.1281,67.3012,67.1281,67.3012,34940.0
2022-07-27 15:05:00,73.84,73.91,73.77,73.84,23906.0,67.283,67.3468,67.2192,67.283,23906.0
2022-07-27 15:10:00,73.84,73.89,73.8,73.86,19702.0,67.283,67.3286,67.2466,67.3012,19702.0
2022-07-27 15:15:00,73.86,73.97,73.85,73.92,24920.0,67.3012,67.4015,67.2921,67.3559,24920.0
2022-07-27 15:20:00,73.92,74.0,73.88,73.98,25132.0,67.3559,67.4288,67.3195,67.4106,25132.0
2022-07-27 15:25:00,73.98,74.03,73.93,73.96,20965.0,67.4106,67.4561,67.365,67.3924,20965.0
2022-07-27 15:30:00,73.97,73.97,73.78,73.84,48160.0,67.4015,67.4015,67.2283,67.283,48160.0
2022-07-27 15:35:00,73.83,73.85,73.74,73.78,41457.0,67.2739,67.2921,67.1919,67.2283,41457.0
2022-07-27 15:40:00,73.78,73.88,73.76,73.85,47175.0,67.2283,67.3195,67.2101,67.2921,47175.0
2022-07-27 15:45:00,73.85,73.88,73.81,73.84,40165.0,67.2921,67.3195,67.2557,67.283,40165.0
2022-07-27 15:50:00,73.84,73.94,73.76,73.91,71276.0,67.283,67.3741,67.2101,67.3468,71276.0
2022-07-27 15:55:00,73.92,73.99,73.81,73.82,195072.0,67.3559,67.4197,67.2557,67.2648,195072.0
2022-07-28 09:30:00,73.86,74.01,73.67,73.72,68658.0,67.3012,67.4379,67.1281,67.1737,68658.0
2022-07-28 09:35:00,73.72,73.96,73.71,73.82,27263.0,67.1737,67.3924,67.1646,67.2648,27263.0
2022-07-28 09:40:00,73.81,73.89,73.7,73.81,29075.0,67.2557,67.3286,67.1554,67.2557,29075.0
2022-07-28 09:45:00,73.79,73.97,73.79,73.91,24698.0,67.2375,67.4015,67.2375,67.3468,24698.0
2022-07-28 09:50:00,73.92,73.93,73.67,73.77,24201.0,67.3559,67.365,67.1281,67.2192,24201.0
2022-07-28 09:55:00,73.77,73.84,73.61,73.79,29644.0,67.2192,67.283,67.0734,67.2375,29644.0
2022-07-28 10:00:00,73.81,73.85,73.56,73.67,24318.0,67.2557,67.2921,67.0279,67.1281,24318.0
2022-07-28 10:05:00,73.67,73.76,73.62,73.74,43822.0,67.1281,67.2101,67.0825,67.1919,43822.0
2022-07-28 10:10:00,73.75,73.83,73.65,73.83,44338.0,67.201,67.2739,67.1099,67.2739,44338.0
2022-07-28 10:15:00,73.84,73.87,73.71,73.73,37692.0,67.283,67.3103,67.1646,67.1828,37692.0
2022-07-28 10:20:00,73.73,73.76,73.65,73.75,32415.0,67.1828,67.2101,67.1099,67.201,32415.0
2022-07-28 10:25:00,73.75,73.88,73.7,73.84,38902.0,67.201,67.3195,67.1554,67.283,38902.0
2022-07-28 10:30:00,73.85,74.13,73.84,74.13,24419.0,67.2921,67.5473,67.283,67.5473,24419.0
2022-07-28 10:35:00,74.14,74.17,74.05,74.06,32262.0,67.5564,67.5837,67.4744,67.4835,32262.0
2022-07-28 10:40:00,74.05,74.12,74.02,74.12,30055.0,67.4744,67.5381,67.447,67.5381,30055.0
2022-07-28 10:45:00,74.12,74.31,74.1,74.29,28991.0,67.5381,67.7113,67.5199,67.6931,28991.0
2022-07-28 10:50:00,74.29,74.32,74.22,74.26,26142.0,67.6931,67.7204,67.6293,67.6657,26142.0
2022-07-28 10:55:00,74.27,74.35,74.24,74.33,17629.0,67.6748,67.7477,67.6475,67.7295,17629.0
2022-07-28 11:00:00,74.33,74.33,74.18,74.19,22270.0,67.7295,67.7295,67.5928,67.6019,22270.0
2022-07-28 11:05:00,74.18,74.19,74.06,74.08,17579.0,67.5928,67.6019,67.4835,67.5017,17579.0
2022-07-28 11:10:00,74.07,74.13,74.0,74.07,17953.0,67.4926,67.5473,67.4288,67.4926,17953.0
2022-07-28 11:15:00,74.08,74.15,74.01,74.11,20714.0,67.5017,67.5655,67.4379,67.529,20714.0
2022-07-28 11:20:00,74.12,74.12,74.0,74.07,14294.0,67.5381,67.5381,67.4288,67.4926,14294.0
2022-07-28 11:25:00,74.07,74.07,73.88,73.98,20352.0,67.4926,67.4926,67.3195,67.4106,20352.0
2022-07-28 11:30:00,73.99,73.99,73.79,73.83,15457.0,67.4197,67.4197,67.2375,67.2739,15457.0
2022-07-28 11:35:00,73.81,73.9,73.81,73.85,12189.0,67.2557,67.3377,67.2557,67.2921,12189.0
2022-07-28 11:40:00,73.86,74.01,73.86,74.01,14639.0,67.3012,67.4379,67.3012,67.4379,14639.0
2022-07-28 11:45:00,74.0,74.05,73.95,74.02,20990.0,67.4288,67.4744,67.3832,67.447,20990.0
2022-07-28 11:50:00,74.03,74.05,73.99,74.01,18469.0,67.4561,67.4744,67.4197,67.4379,18469.0
2022-07-28 11:55:00,74.0,74.01,73.9,73.91,9501.0,67.4288,67.4379,67.3377,67.3468,9501.0
2022-07-28 12:00:00,73.89,73.93,73.84,73.92,16924.0,67.3286,67.365,67.283,67.3559,16924.0
2022-07-28 12:05:00,73.92,74.01,73.92,73.96,19780.0,67.3559,67.4379,67.3559,67.3924,19780.0
2022-07-28 12:10:00,73.95,74.09,73.95,74.06,13140.0,67.3832,67.5108,67.3832,67.4835,13140.0
2022-07-28 12:15:00,74.06,74.13,74.04,74.12,20077.0,67.4835,67.5473,67.4653,67.5381,20077.0
2022-07-28 12:20:00,74.12,74.31,74.12,74.28,16080.0,67.5381,67.7113,67.5381,67.6839,16080.0
2022-07-28 12:25:00,74.28,74.36,74.28,74.33,30937.0,67.6839,67.7568,67.6839,67.7295,30937.0
2022-07-28 12:30:00,74.33,74.33,74.17,74.25,17866.0,67.7295,67.7295,67.5837,67.6566,17866.0
2022-07-28 12:35:00,74.25,74.3,74.2,74.26,17254.0,67.6566,67.7022,67.611,67.6657,17254.0
2022-07-28 12:40:00,74.26,74.34,74.26,74.33,11640.0,67.6657,67.7386,67.6657,67.7295,11640.0
2022-07-28 12:45:00,74.33,74.37,74.27,74.28,17920.0,67.7295,67.7659,67.6748,67.6839,17920.0
2022-07-28 12:50:00,74.27,74.34,74.27,74.33,11589.0,67.6748,67.7386,67.6748,67.7295,11589.0
2022-07-28 12:55:00,74.32,74.41,74.31,74.41,10590.0,67.7204,67.8024,67.7113,67.8024,10590.0
2022-07-28 13:00:00,74.42,74.49,74.4,74.47,20106.0,67.8115,67.8753,67.7933,67.8571,20106.0
2022-07-28 13:05:00,74.47,74.59,74.46,74.58,16972.0,67.8571,67.9664,67.848,67.9573,16972.0
2022-07-28 13:10:00,74.59,74.6,74.54,74.57,17385.0,67.9664,67.9755,67.9209,67.9482,17385.0
2022-07-28 13:15:00,74.58,74.6,74.52,74.58,9936.0,67.9573,67.9755,67.9026,67.9573,9936.0
2022-07-28 13:20:00,74.58,74.68,74.56,74.66,20724.0,67.9573,68.0484,67.9391,68.0302,20724.0
2022-07-28 13:25:00,74.66,74.72,74.63,74.71,13661.0,68.0302,68.0849,68.0029,68.0758,13661.0
2022-07-28 13:30:00,74.72,74.85,74.69,74.77,72605.0,68.0849,68.2033,68.0575,68.1304,72605.0
2022-07-28 13:35:00,74.76,74.83,74.67,74.73,40657.0,68.1213,68.1851,68.0393,68.094,40657.0
2022-07-28 13:40:00,74.74,74.81,74.69,74.77,20179.0,68.1031,68.1669,68.0575,68.1304,20179.0
2022-07-28 13:45:00,74.76,74.76,74.73,74.75,12338.0,68.1213,68.1213,68.094,68.1122,12338.0
2022-07-28 13:50:00,74.73,74.74,74.7,74.72,16282.0,68.094,68.1031,68.0666,68.0849,16282.0
2022-07-28 13:55:00,74.72,74.79,74.72,74.73,19575.0,68.0849,68.1487,68.0849,68.094,19575.0
2022-07-28 14:00:00,74.73,74.74,74.64,74.68,20609.0,68.094,68.1031,68.012,68.0484,20609.0
2022-07-28 14:05:00,74.68,74.73,74.65,74.71,16564.0,68.0484,68.094,68.0211,68.0758,16564.0
2022-07-28 14:10:00,74.71,74.76,74.64,74.67,17553.0,68.0758,68.1213,68.012,68.0393,17553.0
2022-07-28 14:15:00,74.67,74.7,74.65,74.69,21783.0,68.0393,68.0666,68.0211,68.0575,21783.0
2022-07-28 14:20:00,74.68,74.72,74.66,74.67,22927.0,68.0484,68.0849,68.0302,68.0393,22927.0
2022-07-28 14:25:00,74.67,74.7,74.64,74.64,18818.0,68.0393,68.0666,68.012,68.012,18818.0
2022-07-28 14:30:00,74.65,74.66,74.62,74.64,18385.0,68.0211,68.0302,67.9937,68.012,18385.0
2022-07-28 14:35:00,74.64,74.7,74.63,74.67,25134.0,68.012,68.0666,68.0029,68.0393,25134.0
2022-07-28 14:40:00,74.68,74.71,74.66,74.67,18791.0,68.0484,68.0758,68.0302,68.0393,18791.0
2022-07-28 14:45:00,74.67,74.67,74.61,74.62,10685.0,68.0393,68.0393,67.9846,67.9937,10685.0
2022-07-28 14:50:00,74.61,74.66,74.57,74.66,32380.0,67.9846,68.0302,67.9482,68.0302,32380.0
2022-07-28 14:55:00,74.66,74.66,74.57,74.59,17763.0,68.0302,68.0302,67.9482,67.9664,17763.0
2022-07-28 15:00:00,74.59,74.6,74.55,74.57,21146.0,67.9664,67.9755,67.93,67.9482,21146.0
2022-07-28 15:05:00,74.57,74.62,74.53,74.59,18695.0,67.9482,67.9937,67.9117,67.9664,18695.0
2022-07-28 15:10:00,74.58,74.66,74.58,74.64,14135.0,67.9573,68.0302,67.9573,68.012,14135.0
2022-07-28 15:15:00,74.65,74.67,74.6,74.63,14552.0,68.0211,68.0393,67.9755,68.0029,14552.0
2022-07-28 15:20:00,74.62,74.66,74.59,74.61,14707.0,67.9937,68.0302,67.9664,67.9846,14707.0
2022-07-28 15:25:00,74.6,74.6,74.54,74.56,23771.0,67.9755,67.9755,67.9209,67.9391,23771.0
2022-07-28 15:30:00,74.56,74.63,74.55,74.6,25126.0,67.9391,68.0029,67.93,67.9755,25126.0
2022-07-28 15:35:00,74.61,74.72,74.6,74.71,27992.0,67.9846,68.0849,67.9755,68.0758,27992.0
2022-07-28 15:40:00,74.7,74.7,74.64,74.67,23645.0,68.0666,68.0666,68.012,68.0393,23645.0
2022-07-28 15:45:00,74.67,74.74,74.64,74.7,47834.0,68.0393,68.1031,68.012,68.0666,47834.0
2022-07-28 15:50:00,74.69,74.78,74.68,74.71,68445.0,68.0575,68.1395,68.0484,68.0758,68445.0
2022-07-28 15:55:00,74.71,74.79,74.56,74.59,234850.0,68.0758,68.1487,67.9391,67.9664,234850.0
2022-07-29 09:30:00,74.15,74.19,73.89,73.95,122153.0,67.5655,67.6019,67.3286,67.3832,122153.0
2022-07-29 09:35:00,73.99,74.18,73.99,74.05,24378.0,67.4197,67.5928,67.4197,67.4744,24378.0
2022-07-29 09:40:00,74.04,74.18,74.03,74.11,23545.0,67.4653,67.5928,67.4561,67.529,23545.0
2022-07-29 09:45:00,74.13,74.17,73.9,74.01,21395.0,67.5473,67.5837,67.3377,67.4379,21395.0
2022-07-29 09:50:00,74.03,74.15,73.95,74.14,20884.0,67.4561,67.5655,67.3832,67.5564,20884.0
2022-07-29 09:55:00,74.14,74.22,74.07,74.17,56374.0,67.5564,67.6293,67.4926,67.5837,56374.0
2022-07-29 10:00:00,74.19,74.19,74.04,74.09,26150.0,67.6019,67.6019,67.4653,67.5108,26150.0
2022-07-29 10:05:00,74.09,74.12,74.06,74.1,28550.0,67.5108,67.5381,67.4835,67.5199,28550.0
2022-07-29 10:10:00,74.11,74.32,74.1,74.16,18523.0,67.529,67.7204,67.5199,67.5746,18523.0
2022-07-29 10:15:00,74.13,74.17,74.06,74.12,14745.0,67.5473,67.5837,67.4835,67.5381,14745.0
2022-07-29 10:20:00,74.12,74.23,74.11,74.18,18841.0,67.5381,67.6384,67.529,67.5928,18841.0
2022-07-29 10:25:00,74.18,74.33,74.18,74.26,22059.0,67.5928,67.7295,67.5928,67.6657,22059.0
2022-07-29 10:30:00,74.27,74.5,74.24,74.4,32802.0,67.6748,67.8844,67.6475,67.7933,32802.0
2022-07-29 10:35:00,74.39,74.5,74.36,74.47,18883.0,67.7842,67.8844,67.7568,67.8571,18883.0
2022-07-29 10:40:00,74.48,74.52,74.35,74.42,21198.0,67.8662,67.9026,67.7477,67.8115,21198.0
2022-07-29 10:45:00,74.42,74.46,74.37,74.42,27301.0,67.8115,67.848,67.7659,67.8115,27301.0
2022-07-29 10:50:00,74.43,74.47,74.33,74.33,33439.0,67.8206,67.8571,67.7295,67.7295,33439.0
2022-07-29 10:55:00,74.33,74.37,74.25,74.35,23953.0,67.7295,67.7659,67.6566,67.7477,23953.0
2022-07-29 11:00:00,74.33,74.46,74.33,74.45,17426.0,67.7295,67.848,67.7295,67.8388,17426.0
2022-07-29 11:05:00,74.45,74.47,74.35,74.38,22365.0,67.8388,67.8571,67.7477,67.7751,22365.0
2022-07-29 11:10:00,74.38,74.51,74.37,74.47,45903.0,67.7751,67.8935,67.7659,67.8571,45903.0
2022-07-29 11:15:00,74.46,74.51,74.43,74.49,25932.0,67.848,67.8935,67.8206,67.8753,25932.0
2022-07-29 11:20:00,74.48,74.52,74.45,74.49,29363.0,67.8662,67.9026,67.8388,67.8753,29363.0
2022-07-29 11:25:00,74.48,74.63,74.47,74.6,34780.0,67.8662,68.0029,67.8571,67.9755,34780.0
2022-07-29 11:30:00,74.6,74.62,74.53,74.55,20945.0,67.9755,67.9937,67.9117,67.93,20945.0
2022-07-29 11:35:00,74.54,74.62,74.49,74.62,18140.0,67.9209,67.9937,67.8753,67.9937,18140.0
2022-07-29 11:40:00,74.61,74.66,74.49,74.66,22951.0,67.9846,68.0302,67.8753,68.0302,22951.0
2022-07-29 11:45:00,74.66,74.7,74.58,74.58,16108.0,68.0302,68.0666,67.9573,67.9573,16108.0
2022-07-29 11:50:00,74.59,74.64,74.58,74.64,22343.0,67.9664,68.012,67.9573,68.012,22343.0
2022-07-29 11:55:00,74.65,74.66,74.6,74.61,13885.0,68.0211,68.0302,67.9755,67.9846,13885.0
2022-07-29 12:00:00,74.6,74.6,74.49,74.49,69121.0,67.9755,67.9755,67.8753,67.8753,69121.0
2022-07-29 12:05:00,74.48,74.49,74.38,74.39,13219.0,67.8662,67.8753,67.7751,67.7842,13219.0
2022-07-29 12:10:00,74.4,74.48,74.39,74.46,15757.0,67.7933,67.8662,67.7842,67.848,15757.0
2022-07-29 12:15:00,74.47,74.61,74.45,74.6,24874.0,67.8571,67.9846,67.8388,67.9755,24874.0
2022-07-29 12:20:00,74.6,74.61,74.56,74.61,13105.0,67.9755,67.9846,67.9391,67.9846,13105.0
2022-07-29 12:25:00,74.61,74.67,74.58,74.64,17138.0,67.9846,68.0393,67.9573,68.012,17138.0
2022-07-29 12:30:00,74.64,74.69,74.64,74.69,5733.0,68.012,68.0575,68.012,68.0575,5733.0
2022-07-29 12:35:00,74.67,74.68,74.56,74.67,51594.0,68.0393,68.0484,67.9391,68.0393,51594.0
2022-07-29 12:40:00,74.66,74.66,74.59,74.62,19157.0,68.0302,68.0302,67.9664,67.9937,19157.0
2022-07-29 12:45:00,74.61,74.63,74.54,74.61,41309.0,67.9846,68.0029,67.9209,67.9846,41309.0
2022-07-29 12:50:00,74.6,74.62,74.57,74.58,20733.0,67.9755,67.9937,67.9482,67.9573,20733.0
2022-07-29 12:55:00,74.6,74.62,74.55,74.56,17829.0,67.9755,67.9937,67.93,67.9391,17829.0
2022-07-29 13:00:00,74.56,74.56,74.53,74.55,23597.0,67.9391,67.9391,67.9117,67.93,23597.0
2022-07-29 13:05:00,74.55,74.63,74.54,74.61,19004.0,67.93,68.0029,67.9209,67.9846,19004.0
2022-07-29 13:10:00,74.61,74.66,74.6,74.66,24438.0,67.9846,68.0302,67.9755,68.0302,24438.0
2022-07-29 13:15:00,74.66,74.66,74.53,74.55,11846.0,68.0302,68.0302,67.9117,67.93,11846.0
2022-07-29 13:20:00,74.56,74.58,74.53,74.53,15235.0,67.9391,67.9573,67.9117,67.9117,15235.0
2022-07-29 13:25:00,74.53,74.55,74.47,74.48,23234.0,67.9117,67.93,67.8571,67.8662,23234.0
2022-07-29 13:30:00,74.48,74.52,74.47,74.5,19664.0,67.8662,67.9026,67.8571,67.8844,19664.0
2022-07-29 13:35:00,74.51,74.59,74.48,74.59,17451.0,67.8935,67.9664,67.8662,67.9664,17451.0
2022-07-29 13:40:00,74.59,74.61,74.56,74.58,14077.0,67.9664,67.9846,67.9391,67.9573,14077.0
2022-07-29 13:45:00,74.59,74.68,74.59,74.68,13184.0,67.9664,68.0484,67.9664,68.0484,13184.0
2022-07-29 13:50:00,74.68,74.75,74.67,74.74,24291.0,68.0484,68.1122,68.0393,68.1031,24291.0
2022-07-29 13:55:00,74.74,74.78,74.68,74.69,28096.0,68.1031,68.1395,68.0484,68.0575,28096.0
2022-07-29 14:00:00,74.68,74.68,74.54,74.59,21792.0,68.0484,68.0484,67.9209,67.9664,21792.0
2022-07-29 14:05:00,74.59,74.6,74.57,74.58,11624.0,67.9664,67.9755,67.9482,67.9573,11624.0
2022-07-29 14:10:00,74.58,74.61,74.54,74.6,19043.0,67.9573,67.9846,67.9209,67.9755,19043.0
2022-07-29 14:15:00,74.59,74.64,74.58,74.61,23465.0,67.9664,68.012,67.9573,67.9846,23465.0
2022-07-29 14:20:00,74.62,74.63,74.56,74.56,30592.0,67.9937,68.0029,67.9391,67.9391,30592.0
2022-07-29 14:25:00,74.56,74.57,74.48,74.49,22121.0,67.9391,67.9482,67.8662,67.8753,22121.0
2022-07-29 14:30:00,74.49,74.51,74.48,74.51,13421.0,67.8753,67.8935,67.8662,67.8935,13421.0
2022-07-29 14:35:00,74.51,74.54,74.47,74.52,17420.0,67.8935,67.9209,67.8571,67.9026,17420.0
2022-07-29 14:40:00,74.51,74.51,74.43,74.47,16148.0,67.8935,67.8935,67.8206,67.8571,16148.0
2022-07-29 14:45:00,74.48,74.48,74.42,74.48,14843.0,67.8662,67.8662,67.8115,67.8662,14843.0
2022-07-29 14:50:00,74.48,74.57,74.48,74.54,21011.0,67.8662,67.9482,67.8662,67.9209,21011.0
2022-07-29 14:55:00,74.52,74.52,74.44,74.46,14708.0,67.9026,67.9026,67.8297,67.848,14708.0
2022-07-29 15:00:00,74.47,74.62,74.47,74.62,21542.0,67.8571,67.9937,67.8571,67.9937,21542.0
2022-07-29 15:05:00,74.6,74.61,74.51,74.51,23729.0,67.9755,67.9846,67.8935,67.8935,23729.0
2022-07-29 15:10:00,74.51,74.55,74.48,74.52,14936.0,67.8935,67.93,67.8662,67.9026,14936.0
2022-07-29 15:15:00,74.53,74.54,74.5,74.52,19305.0,67.9117,67.9209,67.8844,67.9026,19305.0
2022-07-29 15:20:00,74.53,74.63,74.52,74.62,20437.0,67.9117,68.0029,67.9026,67.9937,20437.0
2022-07-29 15:25:00,74.62,74.68,74.61,74.67,23891.0,67.9937,68.0484,67.9846,68.0393,23891.0
2022-07-29 15:30:00,74.67,74.69,74.58,74.67,29221.0,68.0393,68.0575,67.9573,68.0393,29221.0
2022-07-29 15:35:00,74.67,74.77,74.66,74.76,52615.0,68.0393,68.1304,68.0302,68.1213,52615.0
2022-07-29 15:40:00,74.76,74.8,74.74,74.77,40976.0,68.1213,68.1578,68.1031,68.1304,40976.0
2022-07-29 15:45:00,74.77,74.77,74.65,74.67,108289.0,68.1304,68.1304,68.0211,68.0393,108289.0
2022-07-29 15:50:00,74.68,74.8,74.64,74.73,112241.0,68.0484,68.1578,68.012,68.094,112241.0
2022-07-29 15:55:00,74.73,74.89,74.72,74.8,342063.0,68.094,68.2398,68.0849,68.1578,342063.0
2022-08-01 09:30:00,74.82,75.54,74.81,75.49,142056.0,68.176,68.8321,68.1669,68.7865,142056.0
2022-08-01 09:35:00,75.47,75.62,75.31,75.34,33136.0,68.7683,68.9049,68.6225,68.6498,33136.0
2022-08-01 09:40:00,75.34,75.47,75.32,75.42,36095.0,68.6498,68.7683,68.6316,68.7227,36095.0
2022-08-01 09:45:00,75.41,75.74,75.41,75.72,57042.0,68.7136,69.0143,68.7136,68.9961,57042.0
2022-08-01 09:50:00,75.73,75.88,75.65,75.77,53306.0,69.0052,69.1419,68.9323,69.0416,53306.0
2022-08-01 09:55:00,75.74,75.77,75.63,75.73,27289.0,69.0143,69.0416,68.9141,69.0052,27289.0
2022-08-01 10:00:00,75.7,75.78,75.61,75.75,30099.0,68.9778,69.0507,68.8958,69.0234,30099.0
2022-08-01 10:05:00,75.77,75.78,75.65,75.74,25567.0,69.0416,69.0507,68.9323,69.0143,25567.0
2022-08-01 10:10:00,75.74,75.76,75.54,75.58,31969.0,69.0143,69.0325,68.8321,68.8685,31969.0
2022-08-01 10:15:00,75.58,75.6,75.45,75.48,31598.0,68.8685,68.8867,68.75,68.7774,31598.0
2022-08-01 10:20:00,75.46,75.53,75.43,75.53,12985.0,68.7592,68.8229,68.7318,68.8229,12985.0
2022-08-01 10:25:00,75.52,75.57,75.44,75.52,10918.0,68.8138,68.8594,68.7409,68.8138,10918.0
2022-08-01 10:30:00,75.52,75.68,75.51,75.61,17999.0,68.8138,68.9596,68.8047,68.8958,17999.0
2022-08-01 10:35:00,75.64,75.69,75.54,75.69,20473.0,68.9232,68.9687,68.8321,68.9687,20473.0
2022-08-01 10:40:00,75.7,75.77,75.66,75.76,25861.0,68.9778,69.0416,68.9414,69.0325,25861.0
2022-08-01 10:45:00,75.76,75.82,75.73,75.82,17122.0,69.0325,69.0872,69.0052,69.0872,17122.0
2022-08-01 10:50:00,75.82,75.86,75.77,75.81,15038.0,69.0872,69.1236,69.0416,69.0781,15038.0
2022-08-01 10:55:00,75.79,75.8,75.6,75.6,23304.0,69.0599,69.069,68.8867,68.8867,23304.0
2022-08-01 11:00:00,75.61,75.62,75.53,75.56,23954.0,68.8958,68.9049,68.8229,68.8503,23954.0
2022-08-01 11:05:00,75.59,75.65,75.56,75.61,15120.0,68.8776,68.9323,68.8503,68.8958,15120.0
2022-08-01 11:10:00,75.62,75.66,75.56,75.6,12610.0,68.9049,68.9414,68.8503,68.8867,12610.0
2022-08-01 11:15:00,75.6,75.62,75.48,75.55,21136.0,68.8867,68.9049,68.7774,68.8412,21136.0
2022-08-01 11:20:00,75.54,75.75,75.51,75.75,30902.0,68.8321,69.0234,68.8047,69.0234,30902.0
2022-08-01 11:25:00,75.73,75.78,75.67,75.78,28894.0,69.0052,69.0507,68.9505,69.0507,28894.0
2022-08-01 11:30:00,75.78,75.87,75.76,75.77,23397.0,69.0507,69.1327,69.0325,69.0416,23397.0
2022-08-01 11:35:00,75.77,75.85,75.75,75.85,24541.0,69.0416,69.1145,69.0234,69.1145,24541.0
2022-08-01 11:40:00,75.85,75.86,75.76,75.8,43992.0,69.1145,69.1236,69.0325,69.069,43992.0
2022-08-01 11:45:00,75.8,75.84,75.77,75.8,18570.0,69.069,69.1054,69.0416,69.069,18570.0
2022-08-01 11:50:00,75.79,75.79,75.64,75.68,12070.0,69.0599,69.0599,68.9232,68.9596,12070.0
2022-08-01 11:55:00,75.67,75.7,75.64,75.68,12896.0,68.9505,68.9778,68.9232,68.9596,12896.0
2022-08-01 12:00:00,75.69,75.76,75.67,75.73,10719.0,68.9687,69.0325,68.9505,69.0052,10719.0
2022-08-01 12:05:00,75.73,75.78,75.7,75.71,11113.0,69.0052,69.0507,68.9778,68.987,11113.0
2022-08-01 12:10:00,75.72,75.79,75.67,75.71,8796.0,68.9961,69.0599,68.9505,68.987,8796.0
2022-08-01 12:15:00,75.71,75.71,75.59,75.64,13979.0,68.987,68.987,68.8776,68.9232,13979.0
2022-08-01 12:20:00,75.62,75.71,75.6,75.69,16723.0,68.9049,68.987,68.8867,68.9687,16723.0
2022-08-01 12:25:00,75.7,75.71,75.66,75.66,13033.0,68.9778,68.987,68.9414,68.9414,13033.0
2022-08-01 12:30:00,75.66,75.75,75.65,75.72,12465.0,68.9414,69.0234,68.9323,68.9961,12465.0
2022-08-01 12:35:00,75.72,75.85,75.71,75.85,16887.0,68.9961,69.1145,68.987,69.1145,16887.0
2022-08-01 12:40:00,75.84,75.84,75.75,75.77,8569.0,69.1054,69.1054,69.0234,69.0416,8569.0
2022-08-01 12:45:00,75.78,75.81,75.76,75.8,11516.0,69.0507,69.0781,69.0325,69.069,11516.0
2022-08-01 12:50:00,75.81,75.84,75.74,75.75,16061.0,69.0781,69.1054,69.0143,69.0234,16061.0
2022-08-01 12:55:00,75.75,75.82,75.74,75.82,15270.0,69.0234,69.0872,69.0143,69.0872,15270.0
2022-08-01 13:00:00,75.82,75.84,75.74,75.76,26272.0,69.0872,69.1054,69.0143,69.0325,26272.0
2022-08-01 13:05:00,75.76,75.87,75.74,75.87,16774.0,69.0325,69.1327,69.0143,69.1327,16774.0
2022-08-01 13:10:00,75.87,75.94,75.86,75.94,37071.0,69.1327,69.1965,69.1236,69.1965,37071.0
2022-08-01 13:15:00,75.94,76.11,75.94,76.05,48260.0,69.1965,69.3514,69.1965,69.2968,48260.0
2022-08-01 13:20:00,76.05,76.13,76.0,76.1,28381.0,69.2968,69.3697,69.2512,69.3423,28381.0
2022-08-01 13:25:00,76.11,76.14,76.03,76.03,19476.0,69.3514,69.3788,69.2785,69.2785,19476.0
2022-08-01 13:30:00,76.04,76.04,75.97,75.99,17244.0,69.2877,69.2877,69.2239,69.2421,17244.0
2022-08-01 13:35:00,76.0,76.11,75.99,76.07,28575.0,69.2512,69.3514,69.2421,69.315,28575.0
2022-08-01 13:40:00,76.07,76.09,75.93,75.94,21692.0,69.315,69.3332,69.1874,69.1965,21692.0
2022-08-01 13:45:00,75.93,75.94,75.83,75.89,13652.0,69.1874,69.1965,69.0963,69.151,13652.0
2022-08-01 13:50:00,75.89,75.89,75.8,75.89,22441.0,69.151,69.151,69.069,69.151,22441.0
2022-08-01 13:55:00,75.89,75.89,75.8,75.83,10953.0,69.151,69.151,69.069,69.0963,10953.0
2022-08-01 14:00:00,75.82,75.82,75.7,75.71,26578.0,69.0872,69.0872,68.9778,68.987,26578.0
2022-08-01 14:05:00,75.71,75.73,75.59,75.62,13928.0,68.987,69.0052,68.8776,68.9049,13928.0
2022-08-01 14:10:00,75.62,75.66,75.59,75.66,16274.0,68.9049,68.9414,68.8776,68.9414,16274.0
2022-08-01 14:15:00,75.67,75.69,75.6,75.62,17918.0,68.9505,68.9687,68.8867,68.9049,17918.0
2022-08-01 14:20:00,75.62,75.63,75.49,75.56,14143.0,68.9049,68.9141,68.7865,68.8503,14143.0
2022-08-01 14:25:00,75.56,75.61,75.56,75.56,29295.0,68.8503,68.8958,68.8503,68.8503,29295.0
2022-08-01 14:30:00,75.54,75.69,75.54,75.61,14746.0,68.8321,68.9687,68.8321,68.8958,14746.0
2022-08-01 14:35:00,75.62,75.66,75.61,75.62,16605.0,68.9049,68.9414,68.8958,68.9049,16605.0
2022-08-01 14:40:00,75.63,75.66,75.57,75.58,19655.0,68.9141,68.9414,68.8594,68.8685,19655.0
2022-08-01 14:45:00,75.58,75.63,75.53,75.53,25753.0,68.8685,68.9141,68.8229,68.8229,25753.0
2022-08-01 14:50:00,75.53,75.61,75.52,75.58,15129.0,68.8229,68.8958,68.8138,68.8685,15129.0
2022-08-01 14:55:00,75.59,75.67,75.58,75.6,10836.0,68.8776,68.9505,68.8685,68.8867,10836.0
2022-08-01 15:00:00,75.6,75.72,75.58,75.72,17414.0,68.8867,68.9961,68.8685,68.9961,17414.0
2022-08-01 15:05:00,75.71,75.76,75.67,75.71,14127.0,68.987,69.0325,68.9505,68.987,14127.0
2022-08-01 15:10:00,75.72,75.75,75.69,75.75,13268.0,68.9961,69.0234,68.9687,69.0234,13268.0
2022-08-01 15:15:00,75.75,75.76,75.67,75.75,17408.0,69.0234,69.0325,68.9505,69.0234,17408.0
2022-08-01 15:20:00,75.75,75.83,75.73,75.82,28009.0,69.0234,69.0963,69.0052,69.0872,28009.0
2022-08-01 15:25:00,75.81,75.86,75.78,75.86,56255.0,69.0781,69.1236,69.0507,69.1236,56255.0
2022-08-01 15:30:00,75.85,75.85,75.71,75.74,24708.0,69.1145,69.1145,68.987,69.0143,24708.0
2022-08-01 15:35:00,75.73,75.77,75.67,75.67,42341.0,69.0052,69.0416,68.9505,68.9505,42341.0
2022-08-01 15:40:00,75.67,75.71,75.59,75.61,61134.0,68.9505,68.987,68.8776,68.8958,61134.0
2022-08-01 15:45:00,75.61,75.69,75.6,75.67,71235.0,68.8958,68.9687,68.8867,68.9505,71235.0
2022-08-01 15:50:00,75.67,75.76,75.62,75.63,157942.0,68.9505,69.0325,68.9049,68.9141,157942.0
2022-08-01 15:55:00,75.62,75.8,75.6,75.7,228070.0,68.9049,69.069,68.8867,68.9778,228070.0
2022-08-02 09:30:00,76.0,76.25,75.44,75.44,102984.0,69.2512,69.479,68.7409,68.7409,102984.0
2022-08-02 09:35:00,75.42,75.52,75.18,75.19,47973.0,68.7227,68.8138,68.504,68.5131,47973.0
2022-08-02 09:40:00,75.18,75.5,75.18,75.48,40217.0,68.504,68.7956,68.504,68.7774,40217.0
2022-08-02 09:45:00,75.5,75.53,75.35,75.44,39107.0,68.7956,68.8229,68.6589,68.7409,39107.0
2022-08-02 09:50:00,75.41,75.51,75.27,75.32,24267.0,68.7136,68.8047,68.586,68.6316,24267.0
2022-08-02 09:55:00,75.28,75.51,75.27,75.48,22656.0,68.5951,68.8047,68.586,68.7774,22656.0
2022-08-02 10:00:00,75.48,75.51,75.22,75.25,38149.0,68.7774,68.8047,68.5405,68.5678,38149.0
2022-08-02 10:05:00,75.24,75.33,75.22,75.23,53106.0,68.5587,68.6407,68.5405,68.5496,53106.0
2022-08-02 10:10:00,75.24,75.34,75.18,75.27,49235.0,68.5587,68.6498,68.504,68.586,49235.0
2022-08-02 10:15:00,75.27,75.39,75.26,75.33,35498.0,68.586,68.6954,68.5769,68.6407,35498.0
2022-08-02 10:20:00,75.33,75.38,75.26,75.27,33502.0,68.6407,68.6863,68.5769,68.586,33502.0
2022-08-02 10:25:00,75.27,75.31,75.17,75.25,32664.0,68.586,68.6225,68.4949,68.5678,32664.0
2022-08-02 10:30:00,75.25,75.26,75.14,75.19,43771.0,68.5678,68.5769,68.4676,68.5131,43771.0
2022-08-02 10:35:00,75.19,75.2,75.12,75.15,33802.0,68.5131,68.5222,68.4493,68.4767,33802.0
2022-08-02 10:40:00,75.14,75.23,75.14,75.22,49233.0,68.4676,68.5496,68.4676,68.5405,49233.0
2022-08-02 10:45:00,75.22,75.28,75.2,75.24,35892.0,68.5405,68.5951,68.5222,68.5587,35892.0
2022-08-02 10:50:00,75.23,75.33,75.23,75.32,20569.0,68.5496,68.6407,68.5496,68.6316,20569.0
2022-08-02 10:55:00,75.32,75.34,75.21,75.22,19389.0,68.6316,68.6498,68.5314,68.5405,19389.0
2022-08-02 11:00:00,75.22,75.38,75.21,75.34,32838.0,68.5405,68.6863,68.5314,68.6498,32838.0
2022-08-02 11:05:00,75.33,75.44,75.28,75.44,25450.0,68.6407,68.7409,68.5951,68.7409,25450.0
2022-08-02 11:10:00,75.44,75.49,75.41,75.45,32468.0,68.7409,68.7865,68.7136,68.75,32468.0
2022-08-02 11:15:00,75.45,75.45,75.32,75.35,29200.0,68.75,68.75,68.6316,68.6589,29200.0
2022-08-02 11:20:00,75.34,75.41,75.34,75.38,23721.0,68.6498,68.7136,68.6498,68.6863,23721.0
2022-08-02 11:25:00,75.38,75.45,75.35,75.43,37030.0,68.6863,68.75,68.6589,68.7318,37030.0
2022-08-02 11:30:00,75.43,75.43,75.32,75.32,26615.0,68.7318,68.7318,68.6316,68.6316,26615.0
2022-08-02 11:35:00,75.31,75.37,75.3,75.37,19707.0,68.6225,68.6771,68.6134,68.6771,19707.0
2022-08-02 11:40:00,75.37,75.45,75.35,75.44,27114.0,68.6771,68.75,68.6589,68.7409,27114.0
2022-08-02 11:45:00,75.45,75.49,75.36,75.38,30169.0,68.75,68.7865,68.668,68.6863,30169.0
2022-08-02 11:50:00,75.38,75.39,75.3,75.33,19070.0,68.6863,68.6954,68.6134,68.6407,19070.0
2022-08-02 11:55:00,75.32,75.33,75.26,75.28,19932.0,68.6316,68.6407,68.5769,68.5951,19932.0
2022-08-02 12:00:00,75.28,75.36,75.27,75.29,26242.0,68.5951,68.668,68.586,68.6043,26242.0
2022-08-02 12:05:00,75.29,75.31,75.17,75.2,19027.0,68.6043,68.6225,68.4949,68.5222,19027.0
2022-08-02 12:10:00,75.21,75.27,75.2,75.27,23221.0,68.5314,68.586,68.5222,68.586,23221.0
2022-08-02 12:15:00,75.27,75.29,75.19,75.2,21454.0,68.586,68.6043,68.5131,68.5222,21454.0
2022-08-02 12:20:00,75.2,75.27,75.19,75.27,17437.0,68.5222,68.586,68.5131,68.586,17437.0
2022-08-02 12:25:00,75.27,75.31,75.22,75.25,32278.0,68.586,68.6225,68.5405,68.5678,32278.0
2022-08-02 12:30:00,75.25,75.26,75.18,75.19,18787.0,68.5678,68.5769,68.504,68.5131,18787.0
2022-08-02 12:35:00,75.2,75.2,75.16,75.19,26134.0,68.5222,68.5222,68.4858,68.5131,26134.0
2022-08-02 12:40:00,75.19,75.26,75.18,75.26,20156.0,68.5131,68.5769,68.504,68.5769,20156.0
2022-08-02 12:45:00,75.25,75.26,75.19,75.26,20977.0,68.5678,68.5769,68.5131,68.5769,20977.0
2022-08-02 12:50:00,75.26,75.35,75.25,75.34,24067.0,68.5769,68.6589,68.5678,68.6498,24067.0
2022-08-02 12:55:00,75.34,75.4,75.34,75.4,25608.0,68.6498,68.7045,68.6498,68.7045,25608.0
2022-08-02 13:00:00,75.4,75.45,75.34,75.4,25164.0,68.7045,68.75,68.6498,68.7045,25164.0
2022-08-02 13:05:00,75.4,75.45,75.38,75.4,17013.0,68.7045,68.75,68.6863,68.7045,17013.0
2022-08-02 13:10:00,75.4,75.42,75.36,75.38,17605.0,68.7045,68.7227,68.668,68.6863,17605.0
2022-08-02 13:15:00,75.38,75.39,75.34,75.39,12521.0,68.6863,68.6954,68.6498,68.6954,12521.0
2022-08-02 13:20:00,75.39,75.39,75.28,75.29,26087.0,68.6954,68.6954,68.5951,68.6043,26087.0
2022-08-02 13:25:00,75.29,75.31,75.23,75.26,16797.0,68.6043,68.6225,68.5496,68.5769,16797.0
2022-08-02 13:30:00,75.26,75.26,75.16,75.2,16815.0,68.5769,68.5769,68.4858,68.5222,16815.0
2022-08-02 13:35:00,75.2,75.24,75.13,75.17,40536.0,68.5222,68.5587,68.4585,68.4949,40536.0
2022-08-02 13:40:00,75.17,75.2,75.15,75.17,76942.0,68.4949,68.5222,68.4767,68.4949,76942.0
2022-08-02 13:45:00,75.17,75.19,75.12,75.19,31680.0,68.4949,68.5131,68.4493,68.5131,31680.0
2022-08-02 13:50:00,75.18,75.32,75.15,75.31,52677.0,68.504,68.6316,68.4767,68.6225,52677.0
2022-08-02 13:55:00,75.32,75.34,75.29,75.34,37798.0,68.6316,68.6498,68.6043,68.6498,37798.0
2022-08-02 14:00:00,75.34,75.4,75.33,75.39,67240.0,68.6498,68.7045,68.6407,68.6954,67240.0
2022-08-02 14:05:00,75.38,75.47,75.33,75.47,68177.0,68.6863,68.7683,68.6407,68.7683,68177.0
2022-08-02 14:10:00,75.47,75.52,75.46,75.52,39622.0,68.7683,68.8138,68.7592,68.8138,39622.0
2022-08-02 14:15:00,75.52,75.52,75.41,75.44,40025.0,68.8138,68.8138,68.7136,68.7409,40025.0
2022-08-02 14:20:00,75.44,75.52,75.43,75.52,61264.0,68.7409,68.8138,68.7318,68.8138,61264.0
2022-08-02 14:25:00,75.52,75.56,75.49,75.53,47001.0,68.8138,68.8503,68.7865,68.8229,47001.0
2022-08-02 14:30:00,75.53,75.61,75.49,75.59,43929.0,68.8229,68.8958,68.7865,68.8776,43929.0
2022-08-02 14:35:00,75.59,75.59,75.49,75.51,52962.0,68.8776,68.8776,68.7865,68.8047,52962.0
2022-08-02 14:40:00,75.51,75.56,75.51,75.56,61317.0,68.8047,68.8503,68.8047,68.8503,61317.0
2022-08-02 14:45:00,75.56,75.56,75.48,75.53,50549.0,68.8503,68.8503,68.7774,68.8229,50549.0
2022-08-02 14:50:00,75.53,75.56,75.51,75.53,35191.0,68.8229,68.8503,68.8047,68.8229,35191.0
2022-08-02 14:55:00,75.53,75.63,75.51,75.6,45693.0,68.8229,68.9141,68.8047,68.8867,45693.0
2022-08-02 15:00:00,75.6,75.65,75.58,75.63,49121.0,68.8867,68.9323,68.8685,68.9141,49121.0
2022-08-02 15:05:00,75.63,75.65,75.57,75.64,76319.0,68.9141,68.9323,68.8594,68.9232,76319.0
2022-08-02 15:10:00,75.64,75.71,75.63,75.67,67536.0,68.9232,68.987,68.9141,68.9505,67536.0
2022-08-02 15:15:00,75.68,75.7,75.56,75.56,72450.0,68.9596,68.9778,68.8503,68.8503,72450.0
2022-08-02 15:20:00,75.57,75.63,75.57,75.61,52751.0,68.8594,68.9141,68.8594,68.8958,52751.0
2022-08-02 15:25:00,75.61,75.68,75.55,75.67,62486.0,68.8958,68.9596,68.8412,68.9505,62486.0
2022-08-02 15:30:00,75.67,75.73,75.65,75.73,107430.0,68.9505,69.0052,68.9323,69.0052,107430.0
2022-08-02 15:35:00,75.73,75.82,75.71,75.8,87573.0,69.0052,69.0872,68.987,69.069,87573.0
2022-08-02 15:40:00,75.8,75.83,75.75,75.83,123601.0,69.069,69.0963,69.0234,69.0963,123601.0
2022-08-02 15:45:00,75.83,75.85,75.78,75.8,123378.0,69.0963,69.1145,69.0507,69.069,123378.0
2022-08-02 15:50:00,75.81,75.83,75.66,75.67,215146.0,69.0781,69.0963,68.9414,68.9505,215146.0
2022-08-02 15:55:00,75.67,75.73,75.61,75.7,396618.0,68.9505,69.0052,68.8958,68.9778,396618.0
2022-08-03 09:30:00,75.44,75.66,75.31,75.49,103908.0,68.7409,68.9414,68.6225,68.7865,103908.0
2022-08-03 09:35:00,75.48,75.73,75.46,75.72,38876.0,68.7774,69.0052,68.7592,68.9961,38876.0
2022-08-03 09:40:00,75.72,75.72,75.34,75.35,52967.0,68.9961,68.9961,68.6498,68.6589,52967.0
2022-08-03 09:45:00,75.35,75.44,75.32,75.43,46247.0,68.6589,68.7409,68.6316,68.7318,46247.0
2022-08-03 09:50:00,75.42,75.61,75.4,75.41,30126.0,68.7227,68.8958,68.7045,68.7136,30126.0
2022-08-03 09:55:00,75.39,75.39,75.22,75.31,27636.0,68.6954,68.6954,68.5405,68.6225,27636.0
2022-08-03 10:00:00,75.29,75.29,75.08,75.24,32728.0,68.6043,68.6043,68.4129,68.5587,32728.0
2022-08-03 10:05:00,75.27,75.35,75.25,75.32,33000.0,68.586,68.6589,68.5678,68.6316,33000.0
2022-08-03 10:10:00,75.33,75.39,75.27,75.33,45809.0,68.6407,68.6954,68.586,68.6407,45809.0
2022-08-03 10:15:00,75.32,75.35,75.21,75.28,22449.0,68.6316,68.6589,68.5314,68.5951,22449.0
2022-08-03 10:20:00,75.28,75.33,75.21,75.25,25702.0,68.5951,68.6407,68.5314,68.5678,25702.0
2022-08-03 10:25:00,75.25,75.27,75.18,75.25,36209.0,68.5678,68.586,68.504,68.5678,36209.0
2022-08-03 10:30:00,75.26,75.38,75.26,75.34,48604.0,68.5769,68.6863,68.5769,68.6498,48604.0
2022-08-03 10:35:00,75.36,75.48,75.32,75.34,52140.0,68.668,68.7774,68.6316,68.6498,52140.0
2022-08-03 10:40:00,75.34,75.38,75.29,75.35,16447.0,68.6498,68.6863,68.6043,68.6589,16447.0
2022-08-03 10:45:00,75.36,75.5,75.35,75.48,23941.0,68.668,68.7956,68.6589,68.7774,23941.0
2022-08-03 10:50:00,75.47,75.5,75.38,75.49,25342.0,68.7683,68.7956,68.6863,68.7865,25342.0
2022-08-03 10:55:00,75.5,75.55,75.48,75.51,33182.0,68.7956,68.8412,68.7774,68.8047,33182.0
2022-08-03 11:00:00,75.52,75.64,75.52,75.64,17519.0,68.8138,68.9232,68.8138,68.9232,17519.0
2022-08-03 11:05:00,75.61,75.66,75.6,75.66,11325.0,68.8958,68.9414,68.8867,68.9414,11325.0
2022-08-03 11:10:00,75.66,75.74,75.63,75.66,23830.0,68.9414,69.0143,68.9141,68.9414,23830.0
2022-08-03 11:15:00,75.66,75.68,75.52,75.53,11547.0,68.9414,68.9596,68.8138,68.8229,11547.0
2022-08-03 11:20:00,75.53,75.59,75.52,75.58,15142.0,68.8229,68.8776,68.8138,68.8685,15142.0
2022-08-03 11:25:00,75.58,75.62,75.5,75.51,16584.0,68.8685,68.9049,68.7956,68.8047,16584.0
2022-08-03 11:30:00,75.51,75.56,75.46,75.54,22391.0,68.8047,68.8503,68.7592,68.8321,22391.0
2022-08-03 11:35:00,75.55,75.6,75.55,75.56,31661.0,68.8412,68.8867,68.8412,68.8503,31661.0
2022-08-03 11:40:00,75.57,75.63,75.55,75.56,10051.0,68.8594,68.9141,68.8412,68.8503,10051.0
2022-08-03 11:45:00,75.56,75.58,75.47,75.47,12967.0,68.8503,68.8685,68.7683,68.7683,12967.0
2022-08-03 11:50:00,75.48,75.49,75.42,75.46,14412.0,68.7774,68.7865,68.7227,68.7592,14412.0
2022-08-03 11:55:00,75.47,75.55,75.45,75.53,14200.0,68.7683,68.8412,68.75,68.8229,14200.0
2022-08-03 12:00:00,75.54,75.62,75.52,75.61,14705.0,68.8321,68.9049,68.8138,68.8958,14705.0
2022-08-03 12:05:00,75.62,75.64,75.58,75.6,72736.0,68.9049,68.9232,68.8685,68.8867,72736.0
2022-08-03 12:10:00,75.62,75.75,75.62,75.62,89642.0,68.9049,69.0234,68.9049,68.9049,89642.0
2022-08-03 12:15:00,75.63,75.67,75.5,75.53,21584.0,68.9141,68.9505,68.7956,68.8229,21584.0
2022-08-03 12:20:00,75.54,75.61,75.53,75.59,22848.0,68.8321,68.8958,68.8229,68.8776,22848.0
2022-08-03 12:25:00,75.59,75.6,75.54,75.59,15958.0,68.8776,68.8867,68.8321,68.8776,15958.0
2022-08-03 12:30:00,75.6,75.61,75.54,75.59,21544.0,68.8867,68.8958,68.8321,68.8776,21544.0
2022-08-03 12:35:00,75.59,75.61,75.56,75.58,29846.0,68.8776,68.8958,68.8503,68.8685,29846.0
2022-08-03 12:40:00,75.58,75.65,75.57,75.64,9481.0,68.8685,68.9323,68.8594,68.9232,9481.0
2022-08-03 12:45:00,75.64,75.64,75.57,75.61,13535.0,68.9232,68.9232,68.8594,68.8958,13535.0
2022-08-03 12:50:00,75.61,75.68,75.6,75.68,12496.0,68.8958,68.9596,68.8867,68.9596,12496.0
2022-08-03 12:55:00,75.68,75.68,75.59,75.64,40503.0,68.9596,68.9596,68.8776,68.9232,40503.0
2022-08-03 13:00:00,75.64,75.65,75.61,75.64,12923.0,68.9232,68.9323,68.8958,68.9232,12923.0
2022-08-03 13:05:00,75.64,75.64,75.57,75.58,9570.0,68.9232,68.9232,68.8594,68.8685,9570.0
2022-08-03 13:10:00,75.57,75.58,75.51,75.51,12580.0,68.8594,68.8685,68.8047,68.8047,12580.0
2022-08-03 13:15:00,75.51,75.54,75.48,75.53,11100.0,68.8047,68.8321,68.7774,68.8229,11100.0
2022-08-03 13:20:00,75.53,75.61,75.52,75.57,20515.0,68.8229,68.8958,68.8138,68.8594,20515.0
2022-08-03 13:25:00,75.56,75.6,75.53,75.6,11141.0,68.8503,68.8867,68.8229,68.8867,11141.0
2022-08-03 13:30:00,75.61,75.64,75.6,75.63,13467.0,68.8958,68.9232,68.8867,68.9141,13467.0
2022-08-03 13:35:00,75.63,75.63,75.53,75.55,18786.0,68.9141,68.9141,68.8229,68.8412,18786.0
2022-08-03 13:40:00,75.53,75.64,75.52,75.6,14493.0,68.8229,68.9232,68.8138,68.8867,14493.0
2022-08-03 13:45:00,75.59,75.65,75.59,75.65,16269.0,68.8776,68.9323,68.8776,68.9323,16269.0
2022-08-03 13:50:00,75.65,75.66,75.58,75.59,12487.0,68.9323,68.9414,68.8685,68.8776,12487.0
2022-08-03 13:55:00,75.59,75.6,75.54,75.56,15332.0,68.8776,68.8867,68.8321,68.8503,15332.0
2022-08-03 14:00:00,75.56,75.56,75.51,75.56,25870.0,68.8503,68.8503,68.8047,68.8503,25870.0
2022-08-03 14:05:00,75.55,75.6,75.54,75.6,36448.0,68.8412,68.8867,68.8321,68.8867,36448.0
2022-08-03 14:10:00,75.6,75.63,75.59,75.61,25691.0,68.8867,68.9141,68.8776,68.8958,25691.0
2022-08-03 14:15:00,75.61,75.66,75.6,75.63,13760.0,68.8958,68.9414,68.8867,68.9141,13760.0
2022-08-03 14:20:00,75.63,75.64,75.6,75.64,19970.0,68.9141,68.9232,68.8867,68.9232,19970.0
2022-08-03 14:25:00,75.64,75.66,75.59,75.62,59631.0,68.9232,68.9414,68.8776,68.9049,59631.0
2022-08-03 14:30:00,75.62,75.66,75.55,75.56,24221.0,68.9049,68.9414,68.8412,68.8503,24221.0
2022-08-03 14:35:00,75.56,75.61,75.55,75.58,32306.0,68.8503,68.8958,68.8412,68.8685,32306.0
2022-08-03 14:40:00,75.58,75.63,75.57,75.62,39926.0,68.8685,68.9141,68.8594,68.9049,39926.0
2022-08-03 14:45:00,75.62,75.66,75.6,75.66,19137.0,68.9049,68.9414,68.8867,68.9414,19137.0
2022-08-03 14:50:00,75.66,75.69,75.59,75.62,33972.0,68.9414,68.9687,68.8776,68.9049,33972.0
2022-08-03 14:55:00,75.62,75.66,75.6,75.62,26807.0,68.9049,68.9414,68.8867,68.9049,26807.0
2022-08-03 15:00:00,75.62,75.69,75.6,75.69,31587.0,68.9049,68.9687,68.8867,68.9687,31587.0
2022-08-03 15:05:00,75.69,75.7,75.62,75.65,30564.0,68.9687,68.9778,68.9049,68.9323,30564.0
2022-08-03 15:10:00,75.64,75.66,75.62,75.64,24712.0,68.9232,68.9414,68.9049,68.9232,24712.0
2022-08-03 15:15:00,75.64,75.66,75.62,75.66,60791.0,68.9232,68.9414,68.9049,68.9414,60791.0
2022-08-03 15:20:00,75.67,75.68,75.64,75.66,46501.0,68.9505,68.9596,68.9232,68.9414,46501.0
2022-08-03 15:25:00,75.65,75.66,75.61,75.65,51516.0,68.9323,68.9414,68.8958,68.9323,51516.0
2022-08-03 15:30:00,75.65,75.68,75.62,75.65,48709.0,68.9323,68.9596,68.9049,68.9323,48709.0
2022-08-03 15:35:00,75.66,75.7,75.64,75.7,53185.0,68.9414,68.9778,68.9232,68.9778,53185.0
2022-08-03 15:40:00,75.7,75.78,75.67,75.76,56363.0,68.9778,69.0507,68.9505,69.0325,56363.0
2022-08-03 15:45:00,75.76,75.79,75.73,75.77,121363.0,69.0325,69.0599,69.0052,69.0416,121363.0
2022-08-03 15:50:00,75.77,75.8,75.71,75.72,107583.0,69.0416,69.069,68.987,68.9961,107583.0
2022-08-03 15:55:00,75.71,75.74,75.58,75.6,240217.0,68.987,69.0143,68.8685,68.8867,240217.0
2022-08-04 09:30:00,75.25,75.83,75.25,75.63,110941.0,68.5678,69.0963,68.5678,68.9141,110941.0
2022-08-04 09:35:00,75.63,75.85,75.62,75.83,53184.0,68.9141,69.1145,68.9049,69.0963,53184.0
2022-08-04 09:40:00,75.83,75.96,75.75,75.95,47375.0,69.0963,69.2148,69.0234,69.2056,47375.0
2022-08-04 09:45:00,75.98,76.08,75.87,76.07,32742.0,69.233,69.3241,69.1327,69.315,32742.0
2022-08-04 09:50:00,76.1,76.24,76.04,76.19,25935.0,69.3423,69.4699,69.2877,69.4243,25935.0
2022-08-04 09:55:00,76.2,76.22,76.05,76.15,24964.0,69.4334,69.4517,69.2968,69.3879,24964.0
2022-08-04 10:00:00,76.13,76.15,75.87,75.95,24222.0,69.3697,69.3879,69.1327,69.2056,24222.0
2022-08-04 10:05:00,75.95,75.99,75.84,75.9,16621.0,69.2056,69.2421,69.1054,69.1601,16621.0
2022-08-04 10:10:00,75.9,76.01,75.88,75.96,17504.0,69.1601,69.2603,69.1419,69.2148,17504.0
2022-08-04 10:15:00,75.93,75.95,75.75,75.76,17171.0,69.1874,69.2056,69.0234,69.0325,17171.0
2022-08-04 10:20:00,75.77,75.79,75.7,75.74,12818.0,69.0416,69.0599,68.9778,69.0143,12818.0
2022-08-04 10:25:00,75.73,75.76,75.63,75.71,17469.0,69.0052,69.0325,68.9141,68.987,17469.0
2022-08-04 10:30:00,75.71,75.92,75.71,75.84,16968.0,68.987,69.1783,68.987,69.1054,16968.0
2022-08-04 10:35:00,75.84,75.92,75.81,75.84,16339.0,69.1054,69.1783,69.0781,69.1054,16339.0
2022-08-04 10:40:00,75.84,75.92,75.83,75.9,18327.0,69.1054,69.1783,69.0963,69.1601,18327.0
2022-08-04 10:45:00,75.9,76.0,75.86,76.0,18694.0,69.1601,69.2512,69.1236,69.2512,18694.0
2022-08-04 10:50:00,76.0,76.04,75.96,76.0,18966.0,69.2512,69.2877,69.2148,69.2512,18966.0
2022-08-04 10:55:00,76.02,76.05,75.85,75.88,18094.0,69.2694,69.2968,69.1145,69.1419,18094.0
2022-08-04 11:00:00,75.89,75.9,75.62,75.64,38259.0,69.151,69.1601,68.9049,68.9232,38259.0
2022-08-04 11:05:00,75.62,75.77,75.58,75.76,11888.0,68.9049,69.0416,68.8685,69.0325,11888.0
2022-08-04 11:10:00,75.77,75.8,75.71,75.73,11185.0,69.0416,69.069,68.987,69.0052,11185.0
2022-08-04 11:15:00,75.72,75.76,75.68,75.73,10104.0,68.9961,69.0325,68.9596,69.0052,10104.0
2022-08-04 11:20:00,75.74,75.78,75.69,75.69,16647.0,69.0143,69.0507,68.9687,68.9687,16647.0
2022-08-04 11:25:00,75.69,75.7,75.59,75.63,17923.0,68.9687,68.9778,68.8776,68.9141,17923.0
2022-08-04 11:30:00,75.63,75.72,75.62,75.65,15504.0,68.9141,68.9961,68.9049,68.9323,15504.0
2022-08-04 11:35:00,75.64,75.66,75.59,75.59,12673.0,68.9232,68.9414,68.8776,68.8776,12673.0
2022-08-04 11:40:00,75.6,75.63,75.59,75.61,7007.0,68.8867,68.9141,68.8776,68.8958,7007.0
2022-08-04 11:45:00,75.63,75.76,75.61,75.76,10055.0,68.9141,69.0325,68.8958,69.0325,10055.0
2022-08-04 11:50:00,75.75,75.79,75.7,75.79,17868.0,69.0234,69.0599,68.9778,69.0599,17868.0
2022-08-04 11:55:00,75.8,75.85,75.75,75.85,26681.0,69.069,69.1145,69.0234,69.1145,26681.0
2022-08-04 12:00:00,75.86,75.86,75.77,75.77,16956.0,69.1236,69.1236,69.0416,69.0416,16956.0
2022-08-04 12:05:00,75.76,75.78,75.74,75.74,8938.0,69.0325,69.0507,69.0143,69.0143,8938.0
2022-08-04 12:10:00,75.7,75.77,75.68,75.71,19687.0,68.9778,69.0416,68.9596,68.987,19687.0
2022-08-04 12:15:00,75.7,75.73,75.66,75.73,10780.0,68.9778,69.0052,68.9414,69.0052,10780.0
2022-08-04 12:20:00,75.72,75.72,75.55,75.62,10694.0,68.9961,68.9961,68.8412,68.9049,10694.0
2022-08-04 12:25:00,75.62,75.66,75.56,75.66,14214.0,68.9049,68.9414,68.8503,68.9414,14214.0
2022-08-04 12:30:00,75.67,75.67,75.58,75.67,8003.0,68.9505,68.9505,68.8685,68.9505,8003.0
2022-08-04 12:35:00,75.65,75.65,75.5,75.59,10632.0,68.9323,68.9323,68.7956,68.8776,10632.0
2022-08-04 12:40:00,75.57,75.62,75.54,75.62,11007.0,68.8594,68.9049,68.8321,68.9049,11007.0
2022-08-04 12:45:00,75.62,75.66,75.56,75.58,16125.0,68.9049,68.9414,68.8503,68.8685,16125.0
2022-08-04 12:50:00,75.55,75.56,75.42,75.45,19049.0,68.8412,68.8503,68.7227,68.75,19049.0
2022-08-04 12:55:00,75.46,75.51,75.46,75.46,9291.0,68.7592,68.8047,68.7592,68.7592,9291.0
2022-08-04 13:00:00,75.47,75.48,75.41,75.42,7807.0,68.7683,68.7774,68.7136,68.7227,7807.0
2022-08-04 13:05:00,75.42,75.47,75.41,75.46,4359.0,68.7227,68.7683,68.7136,68.7592,4359.0
2022-08-04 13:10:00,75.47,75.59,75.46,75.58,55288.0,68.7683,68.8776,68.7592,68.8685,55288.0
2022-08-04 13:15:00,75.58,75.62,75.51,75.51,10096.0,68.8685,68.9049,68.8047,68.8047,10096.0
2022-08-04 13:20:00,75.5,75.51,75.45,75.49,15719.0,68.7956,68.8047,68.75,68.7865,15719.0
2022-08-04 13:25:00,75.48,75.58,75.45,75.58,7735.0,68.7774,68.8685,68.75,68.8685,7735.0
2022-08-04 13:30:00,75.56,75.62,75.55,75.62,13341.0,68.8503,68.9049,68.8412,68.9049,13341.0
2022-08-04 13:35:00,75.62,75.64,75.57,75.58,13186.0,68.9049,68.9232,68.8594,68.8685,13186.0
2022-08-04 13:40:00,75.57,75.61,75.55,75.61,8990.0,68.8594,68.8958,68.8412,68.8958,8990.0
2022-08-04 13:45:00,75.6,75.6,75.52,75.59,13403.0,68.8867,68.8867,68.8138,68.8776,13403.0
2022-08-04 13:50:00,75.6,75.6,75.49,75.5,10601.0,68.8867,68.8867,68.7865,68.7956,10601.0
2022-08-04 13:55:00,75.5,75.55,75.48,75.49,12976.0,68.7956,68.8412,68.7774,68.7865,12976.0
2022-08-04 14:00:00,75.5,75.57,75.47,75.56,16572.0,68.7956,68.8594,68.7683,68.8503,16572.0
2022-08-04 14:05:00,75.55,75.58,75.53,75.55,13589.0,68.8412,68.8685,68.8229,68.8412,13589.0
2022-08-04 14:10:00,75.56,75.56,75.48,75.5,8211.0,68.8503,68.8503,68.7774,68.7956,8211.0
2022-08-04 14:15:00,75.5,75.54,75.5,75.53,4865.0,68.7956,68.8321,68.7956,68.8229,4865.0
2022-08-04 14:20:00,75.53,75.55,75.5,75.5,13375.0,68.8229,68.8412,68.7956,68.7956,13375.0
2022-08-04 14:25:00,75.51,75.54,75.49,75.53,11615.0,68.8047,68.8321,68.7865,68.8229,11615.0
2022-08-04 14:30:00,75.53,75.56,75.51,75.54,10319.0,68.8229,68.8503,68.8047,68.8321,10319.0
2022-08-04 14:35:00,75.55,75.63,75.52,75.62,9643.0,68.8412,68.9141,68.8138,68.9049,9643.0
2022-08-04 14:40:00,75.61,75.62,75.53,75.58,9985.0,68.8958,68.9049,68.8229,68.8685,9985.0
2022-08-04 14:45:00,75.61,75.63,75.59,75.62,11524.0,68.8958,68.9141,68.8776,68.9049,11524.0
2022-08-04 14:50:00,75.63,75.65,75.6,75.63,10982.0,68.9141,68.9323,68.8867,68.9141,10982.0
2022-08-04 14:55:00,75.62,75.63,75.58,75.6,9336.0,68.9049,68.9141,68.8685,68.8867,9336.0
2022-08-04 15:00:00,75.59,75.61,75.55,75.56,12997.0,68.8776,68.8958,68.8412,68.8503,12997.0
2022-08-04 15:05:00,75.56,75.58,75.53,75.53,13629.0,68.8503,68.8685,68.8229,68.8229,13629.0
2022-08-04 15:10:00,75.53,75.61,75.53,75.6,20066.0,68.8229,68.8958,68.8229,68.8867,20066.0
2022-08-04 15:15:00,75.59,75.64,75.58,75.59,16659.0,68.8776,68.9232,68.8685,68.8776,16659.0
2022-08-04 15:20:00,75.6,75.6,75.54,75.56,14447.0,68.8867,68.8867,68.8321,68.8503,14447.0
2022-08-04 15:25:00,75.55,75.64,75.54,75.62,20864.0,68.8412,68.9232,68.8321,68.9049,20864.0
2022-08-04 15:30:00,75.61,75.61,75.55,75.56,21322.0,68.8958,68.8958,68.8412,68.8503,21322.0
2022-08-04 15:35:00,75.56,75.64,75.54,75.63,20503.0,68.8503,68.9232,68.8321,68.9141,20503.0
2022-08-04 15:40:00,75.62,75.62,75.54,75.56,26694.0,68.9049,68.9049,68.8321,68.8503,26694.0
2022-08-04 15:45:00,75.56,75.56,75.48,75.5,41537.0,68.8503,68.8503,68.7774,68.7956,41537.0
2022-08-04 15:50:00,75.5,75.53,75.42,75.48,62388.0,68.7956,68.8229,68.7227,68.7774,62388.0
2022-08-04 15:55:00,75.48,75.55,75.46,75.52,137534.0,68.7774,68.8412,68.7592,68.8138,137534.0
2022-08-05 09:30:00,75.8,75.8,75.52,75.52,47549.0,69.069,69.069,68.8138,68.8138,47549.0
2022-08-05 09:35:00,75.54,75.59,75.24,75.31,20526.0,68.8321,68.8776,68.5587,68.6225,20526.0
2022-08-05 09:40:00,75.31,75.49,75.29,75.42,19180.0,68.6225,68.7865,68.6043,68.7227,19180.0
2022-08-05 09:45:00,75.43,75.55,75.31,75.37,24908.0,68.7318,68.8412,68.6225,68.6771,24908.0
2022-08-05 09:50:00,75.37,75.43,75.31,75.35,22331.0,68.6771,68.7318,68.6225,68.6589,22331.0
2022-08-05 09:55:00,75.35,75.4,75.14,75.14,19110.0,68.6589,68.7045,68.4676,68.4676,19110.0
2022-08-05 10:00:00,75.14,75.17,75.02,75.1,26521.0,68.4676,68.4949,68.3582,68.4311,26521.0
2022-08-05 10:05:00,75.1,75.31,75.08,75.26,44710.0,68.4311,68.6225,68.4129,68.5769,44710.0
2022-08-05 10:10:00,75.24,75.31,75.13,75.27,21410.0,68.5587,68.6225,68.4585,68.586,21410.0
2022-08-05 10:15:00,75.27,75.35,75.24,75.26,20288.0,68.586,68.6589,68.5587,68.5769,20288.0
2022-08-05 10:20:00,75.28,75.28,75.08,75.12,49414.0,68.5951,68.5951,68.4129,68.4493,49414.0
2022-08-05 10:25:00,75.13,75.18,75.07,75.15,22449.0,68.4585,68.504,68.4038,68.4767,22449.0
2022-08-05 10:30:00,75.14,75.2,75.08,75.17,20801.0,68.4676,68.5222,68.4129,68.4949,20801.0
2022-08-05 10:35:00,75.16,75.31,75.12,75.27,14354.0,68.4858,68.6225,68.4493,68.586,14354.0
2022-08-05 10:40:00,75.27,75.31,75.24,75.26,10875.0,68.586,68.6225,68.5587,68.5769,10875.0
2022-08-05 10:45:00,75.25,75.29,75.19,75.21,8811.0,68.5678,68.6043,68.5131,68.5314,8811.0
2022-08-05 10:50:00,75.23,75.26,75.17,75.23,14232.0,68.5496,68.5769,68.4949,68.5496,14232.0
2022-08-05 10:55:00,75.25,75.31,75.16,75.3,10804.0,68.5678,68.6225,68.4858,68.6134,10804.0
2022-08-05 11:00:00,75.31,75.37,75.25,75.37,14247.0,68.6225,68.6771,68.5678,68.6771,14247.0
2022-08-05 11:05:00,75.36,75.48,75.35,75.46,18063.0,68.668,68.7774,68.6589,68.7592,18063.0
2022-08-05 11:10:00,75.47,75.61,75.45,75.61,25276.0,68.7683,68.8958,68.75,68.8958,25276.0
2022-08-05 11:15:00,75.59,75.67,75.57,75.67,12071.0,68.8776,68.9505,68.8594,68.9505,12071.0
2022-08-05 11:20:00,75.67,75.74,75.65,75.68,12133.0,68.9505,69.0143,68.9323,68.9596,12133.0
2022-08-05 11:25:00,75.7,75.74,75.65,75.74,10280.0,68.9778,69.0143,68.9323,69.0143,10280.0
2022-08-05 11:30:00,75.74,75.75,75.65,75.7,18491.0,69.0143,69.0234,68.9323,68.9778,18491.0
2022-08-05 11:35:00,75.71,75.71,75.53,75.53,10072.0,68.987,68.987,68.8229,68.8229,10072.0
2022-08-05 11:40:00,75.54,75.6,75.49,75.58,16465.0,68.8321,68.8867,68.7865,68.8685,16465.0
2022-08-05 11:45:00,75.57,75.58,75.5,75.51,26343.0,68.8594,68.8685,68.7956,68.8047,26343.0
2022-08-05 11:50:00,75.52,75.52,75.4,75.43,15520.0,68.8138,68.8138,68.7045,68.7318,15520.0
2022-08-05 11:55:00,75.42,75.42,75.35,75.35,7368.0,68.7227,68.7227,68.6589,68.6589,7368.0
2022-08-05 12:00:00,75.35,75.41,75.32,75.41,12447.0,68.6589,68.7136,68.6316,68.7136,12447.0
2022-08-05 12:05:00,75.41,75.46,75.36,75.41,12801.0,68.7136,68.7592,68.668,68.7136,12801.0
2022-08-05 12:10:00,75.41,75.53,75.4,75.52,11063.0,68.7136,68.8229,68.7045,68.8138,11063.0
2022-08-05 12:15:00,75.54,75.57,75.49,75.52,16216.0,68.8321,68.8594,68.7865,68.8138,16216.0
2022-08-05 12:20:00,75.52,75.52,75.45,75.46,8550.0,68.8138,68.8138,68.75,68.7592,8550.0
2022-08-05 12:25:00,75.45,75.51,75.44,75.49,7924.0,68.75,68.8047,68.7409,68.7865,7924.0
2022-08-05 12:30:00,75.5,75.59,75.5,75.58,5243.0,68.7956,68.8776,68.7956,68.8685,5243.0
2022-08-05 12:35:00,75.59,75.63,75.55,75.57,3066.0,68.8776,68.9141,68.8412,68.8594,3066.0
2022-08-05 12:40:00,75.56,75.58,75.53,75.55,6164.0,68.8503,68.8685,68.8229,68.8412,6164.0
2022-08-05 12:45:00,75.56,75.6,75.56,75.58,8364.0,68.8503,68.8867,68.8503,68.8685,8364.0
2022-08-05 12:50:00,75.58,75.6,75.54,75.56,10200.0,68.8685,68.8867,68.8321,68.8503,10200.0
2022-08-05 12:55:00,75.56,75.57,75.49,75.53,6844.0,68.8503,68.8594,68.7865,68.8229,6844.0
2022-08-05 13:00:00,75.53,75.55,75.5,75.55,18282.0,68.8229,68.8412,68.7956,68.8412,18282.0
2022-08-05 13:05:00,75.56,75.61,75.53,75.54,7990.0,68.8503,68.8958,68.8229,68.8321,7990.0
2022-08-05 13:10:00,75.53,75.59,75.53,75.58,6329.0,68.8229,68.8776,68.8229,68.8685,6329.0
2022-08-05 13:15:00,75.59,75.59,75.53,75.56,11473.0,68.8776,68.8776,68.8229,68.8503,11473.0
2022-08-05 13:20:00,75.56,75.71,75.55,75.7,42692.0,68.8503,68.987,68.8412,68.9778,42692.0
2022-08-05 13:25:00,75.71,75.74,75.67,75.69,15321.0,68.987,69.0143,68.9505,68.9687,15321.0
2022-08-05 13:30:00,75.7,75.72,75.67,75.69,7443.0,68.9778,68.9961,68.9505,68.9687,7443.0
2022-08-05 13:35:00,75.69,75.79,75.69,75.75,14502.0,68.9687,69.0599,68.9687,69.0234,14502.0
2022-08-05 13:40:00,75.76,75.84,75.73,75.83,10201.0,69.0325,69.1054,69.0052,69.0963,10201.0
2022-08-05 13:45:00,75.82,75.91,75.8,75.86,9330.0,69.0872,69.1692,69.069,69.1236,9330.0
2022-08-05 13:50:00,75.87,75.87,75.8,75.8,5104.0,69.1327,69.1327,69.069,69.069,5104.0
2022-08-05 13:55:00,75.81,75.81,75.72,75.73,8794.0,69.0781,69.0781,68.9961,69.0052,8794.0
2022-08-05 14:00:00,75.72,75.75,75.7,75.74,24339.0,68.9961,69.0234,68.9778,69.0143,24339.0
2022-08-05 14:05:00,75.75,75.76,75.72,75.74,7650.0,69.0234,69.0325,68.9961,69.0143,7650.0
2022-08-05 14:10:00,75.73,75.73,75.7,75.7,12435.0,69.0052,69.0052,68.9778,68.9778,12435.0
2022-08-05 14:15:00,75.71,75.77,75.7,75.77,11950.0,68.987,69.0416,68.9778,69.0416,11950.0
2022-08-05 14:20:00,75.76,75.8,75.76,75.79,7650.0,69.0325,69.069,69.0325,69.0599,7650.0
2022-08-05 14:25:00,75.78,75.79,75.63,75.63,15447.0,69.0507,69.0599,68.9141,68.9141,15447.0
2022-08-05 14:30:00,75.62,75.76,75.61,75.76,8984.0,68.9049,69.0325,68.8958,69.0325,8984.0
2022-08-05 14:35:00,75.77,75.77,75.74,75.77,5494.0,69.0416,69.0416,69.0143,69.0416,5494.0
2022-08-05 14:40:00,75.77,75.79,75.75,75.79,9896.0,69.0416,69.0599,69.0234,69.0599,9896.0
2022-08-05 14:45:00,75.79,75.84,75.78,75.84,16092.0,69.0599,69.1054,69.0507,69.1054,16092.0
2022-08-05 14:50:00,75.83,75.89,75.8,75.89,17432.0,69.0963,69.151,69.069,69.151,17432.0
2022-08-05 14:55:00,75.88,75.88,75.78,75.8,8240.0,69.1419,69.1419,69.0507,69.069,8240.0
2022-08-05 15:00:00,75.81,75.9,75.81,75.89,11510.0,69.0781,69.1601,69.0781,69.151,11510.0
2022-08-05 15:05:00,75.9,75.9,75.84,75.85,8955.0,69.1601,69.1601,69.1054,69.1145,8955.0
2022-08-05 15:10:00,75.86,75.91,75.85,75.87,8690.0,69.1236,69.1692,69.1145,69.1327,8690.0
2022-08-05 15:15:00,75.86,75.91,75.85,75.86,11777.0,69.1236,69.1692,69.1145,69.1236,11777.0
2022-08-05 15:20:00,75.87,75.9,75.84,75.88,9667.0,69.1327,69.1601,69.1054,69.1419,9667.0
2022-08-05 15:25:00,75.9,75.92,75.88,75.91,12336.0,69.1601,69.1783,69.1419,69.1692,12336.0
2022-08-05 15:30:00,75.91,75.98,75.89,75.98,11806.0,69.1692,69.233,69.151,69.233,11806.0
2022-08-05 15:35:00,75.98,76.04,75.98,76.04,28483.0,69.233,69.2877,69.233,69.2877,28483.0
2022-08-05 15:40:00,76.03,76.07,76.0,76.04,28931.0,69.2785,69.315,69.2512,69.2877,28931.0
2022-08-05 15:45:00,76.05,76.1,76.02,76.05,23662.0,69.2968,69.3423,69.2694,69.2968,23662.0
2022-08-05 15:50:00,76.06,76.09,75.99,76.06,56014.0,69.3059,69.3332,69.2421,69.3059,56014.0
2022-08-05 15:55:00,76.06,76.19,76.02,76.17,147380.0,69.3059,69.4243,69.2694,69.4061,147380.0
2022-08-08 09:30:00,76.37,76.6,76.37,76.44,85684.0,69.5883,69.7979,69.5883,69.6521,85684.0
2022-08-08 09:35:00,76.43,76.56,76.35,76.42,19455.0,69.643,69.7615,69.5701,69.6339,19455.0
2022-08-08 09:40:00,76.42,76.48,76.31,76.35,25001.0,69.6339,69.6886,69.5337,69.5701,25001.0
2022-08-08 09:45:00,76.34,76.43,76.28,76.4,12459.0,69.561,69.643,69.5063,69.6157,12459.0
2022-08-08 09:50:00,76.43,76.46,76.35,76.42,17549.0,69.643,69.6704,69.5701,69.6339,17549.0
2022-08-08 09:55:00,76.43,76.47,76.41,76.43,14529.0,69.643,69.6795,69.6248,69.643,14529.0
2022-08-08 10:00:00,76.44,76.5,76.37,76.49,17691.0,69.6521,69.7068,69.5883,69.6977,17691.0
2022-08-08 10:05:00,76.52,76.58,76.45,76.5,12724.0,69.725,69.7797,69.6612,69.7068,12724.0
2022-08-08 10:10:00,76.51,76.63,76.47,76.58,21390.0,69.7159,69.8253,69.6795,69.7797,21390.0
2022-08-08 10:15:00,76.57,76.63,76.54,76.61,10870.0,69.7706,69.8253,69.7433,69.807,10870.0
2022-08-08 10:20:00,76.62,76.63,76.55,76.61,9414.0,69.8161,69.8253,69.7524,69.807,9414.0
2022-08-08 10:25:00,76.6,76.74,76.59,76.7,14955.0,69.7979,69.9255,69.7888,69.889,14955.0
2022-08-08 10:30:00,76.71,76.73,76.62,76.66,19174.0,69.8982,69.9164,69.8161,69.8526,19174.0
2022-08-08 10:35:00,76.66,76.71,76.66,76.7,10167.0,69.8526,69.8982,69.8526,69.889,10167.0
2022-08-08 10:40:00,76.7,76.76,76.66,76.7,12263.0,69.889,69.9437,69.8526,69.889,12263.0
2022-08-08 10:45:00,76.71,76.77,76.71,76.77,12904.0,69.8982,69.9528,69.8982,69.9528,12904.0
2022-08-08 10:50:00,76.77,76.77,76.69,76.75,14688.0,69.9528,69.9528,69.8799,69.9346,14688.0
2022-08-08 10:55:00,76.74,76.74,76.63,76.66,25961.0,69.9255,69.9255,69.8253,69.8526,25961.0
2022-08-08 11:00:00,76.67,76.68,76.56,76.64,13830.0,69.8617,69.8708,69.7615,69.8344,13830.0
2022-08-08 11:05:00,76.62,76.71,76.61,76.71,6320.0,69.8161,69.8982,69.807,69.8982,6320.0
2022-08-08 11:10:00,76.72,76.74,76.67,76.74,10996.0,69.9073,69.9255,69.8617,69.9255,10996.0
2022-08-08 11:15:00,76.73,76.83,76.72,76.81,19014.0,69.9164,70.0075,69.9073,69.9893,19014.0
2022-08-08 11:20:00,76.79,76.87,76.78,76.82,16045.0,69.9711,70.0439,69.9619,69.9984,16045.0
2022-08-08 11:25:00,76.8,76.81,76.72,76.79,12645.0,69.9802,69.9893,69.9073,69.9711,12645.0
2022-08-08 11:30:00,76.78,76.83,76.78,76.78,14091.0,69.9619,70.0075,69.9619,69.9619,14091.0
2022-08-08 11:35:00,76.78,76.81,76.74,76.76,10332.0,69.9619,69.9893,69.9255,69.9437,10332.0
2022-08-08 11:40:00,76.75,76.75,76.69,76.74,8489.0,69.9346,69.9346,69.8799,69.9255,8489.0
2022-08-08 11:45:00,76.75,76.83,76.75,76.81,9026.0,69.9346,70.0075,69.9346,69.9893,9026.0
2022-08-08 11:50:00,76.81,76.85,76.79,76.82,19461.0,69.9893,70.0257,69.9711,69.9984,19461.0
2022-08-08 11:55:00,76.83,76.86,76.82,76.85,13165.0,70.0075,70.0348,69.9984,70.0257,13165.0
2022-08-08 12:00:00,76.85,76.85,76.79,76.8,14278.0,70.0257,70.0257,69.9711,69.9802,14278.0
2022-08-08 12:05:00,76.8,76.8,76.69,76.7,16105.0,69.9802,69.9802,69.8799,69.889,16105.0
2022-08-08 12:10:00,76.69,76.72,76.58,76.63,48704.0,69.8799,69.9073,69.7797,69.8253,48704.0
2022-08-08 12:15:00,76.63,76.7,76.62,76.65,13451.0,69.8253,69.889,69.8161,69.8435,13451.0
2022-08-08 12:20:00,76.66,76.71,76.64,76.65,7820.0,69.8526,69.8982,69.8344,69.8435,7820.0
2022-08-08 12:25:00,76.66,76.66,76.58,76.65,12755.0,69.8526,69.8526,69.7797,69.8435,12755.0
2022-08-08 12:30:00,76.64,76.68,76.62,76.68,8831.0,69.8344,69.8708,69.8161,69.8708,8831.0
2022-08-08 12:35:00,76.67,76.68,76.63,76.63,10255.0,69.8617,69.8708,69.8253,69.8253,10255.0
2022-08-08 12:40:00,76.63,76.64,76.56,76.56,12899.0,69.8253,69.8344,69.7615,69.7615,12899.0
2022-08-08 12:45:00,76.57,76.58,76.52,76.53,12496.0,69.7706,69.7797,69.725,69.7341,12496.0
2022-08-08 12:50:00,76.53,76.57,76.51,76.52,7119.0,69.7341,69.7706,69.7159,69.725,7119.0
2022-08-08 12:55:00,76.52,76.53,76.43,76.48,16209.0,69.725,69.7341,69.643,69.6886,16209.0
2022-08-08 13:00:00,76.47,76.5,76.45,76.5,11021.0,69.6795,69.7068,69.6612,69.7068,11021.0
2022-08-08 13:05:00,76.5,76.5,76.4,76.43,12431.0,69.7068,69.7068,69.6157,69.643,12431.0
2022-08-08 13:10:00,76.42,76.43,76.39,76.41,10417.0,69.6339,69.643,69.6066,69.6248,10417.0
2022-08-08 13:15:00,76.43,76.5,76.4,76.5,16495.0,69.643,69.7068,69.6157,69.7068,16495.0
2022-08-08 13:20:00,76.51,76.54,76.45,76.47,8790.0,69.7159,69.7433,69.6612,69.6795,8790.0
2022-08-08 13:25:00,76.47,76.52,76.42,76.42,8747.0,69.6795,69.725,69.6339,69.6339,8747.0
2022-08-08 13:30:00,76.43,76.48,76.42,76.47,4296.0,69.643,69.6886,69.6339,69.6795,4296.0
2022-08-08 13:35:00,76.45,76.5,76.45,76.48,11360.0,69.6612,69.7068,69.6612,69.6886,11360.0
2022-08-08 13:40:00,76.48,76.49,76.45,76.48,5290.0,69.6886,69.6977,69.6612,69.6886,5290.0
2022-08-08 13:45:00,76.48,76.48,76.42,76.48,11841.0,69.6886,69.6886,69.6339,69.6886,11841.0
2022-08-08 13:50:00,76.48,76.53,76.47,76.49,11651.0,69.6886,69.7341,69.6795,69.6977,11651.0
2022-08-08 13:55:00,76.49,76.62,76.49,76.59,10913.0,69.6977,69.8161,69.6977,69.7888,10913.0
2022-08-08 14:00:00,76.57,76.58,76.48,76.48,16732.0,69.7706,69.7797,69.6886,69.6886,16732.0
2022-08-08 14:05:00,76.47,76.56,76.46,76.52,13916.0,69.6795,69.7615,69.6704,69.725,13916.0
2022-08-08 14:10:00,76.52,76.52,76.38,76.39,8768.0,69.725,69.725,69.5975,69.6066,8768.0
2022-08-08 14:15:00,76.4,76.4,76.33,76.36,13517.0,69.6157,69.6157,69.5519,69.5792,13517.0
2022-08-08 14:20:00,76.37,76.42,76.35,76.37,14034.0,69.5883,69.6339,69.5701,69.5883,14034.0
2022-08-08 14:25:00,76.37,76.4,76.34,76.39,16089.0,69.5883,69.6157,69.561,69.6066,16089.0
2022-08-08 14:30:00,76.39,76.45,76.37,76.37,9131.0,69.6066,69.6612,69.5883,69.5883,9131.0
2022-08-08 14:35:00,76.36,76.42,76.36,76.4,10444.0,69.5792,69.6339,69.5792,69.6157,10444.0
2022-08-08 14:40:00,76.43,76.48,76.4,76.41,10005.0,69.643,69.6886,69.6157,69.6248,10005.0
2022-08-08 14:45:00,76.41,76.44,76.37,76.37,11658.0,69.6248,69.6521,69.5883,69.5883,11658.0
2022-08-08 14:50:00,76.36,76.36,76.25,76.28,14974.0,69.5792,69.5792,69.479,69.5063,14974.0
2022-08-08 14:55:00,76.28,76.37,76.23,76.36,27978.0,69.5063,69.5883,69.4608,69.5792,27978.0
2022-08-08 15:00:00,76.35,76.37,76.33,76.34,10109.0,69.5701,69.5883,69.5519,69.561,10109.0
2022-08-08 15:05:00,76.33,76.34,76.27,76.32,21768.0,69.5519,69.561,69.4972,69.5428,21768.0
2022-08-08 15:10:00,76.31,76.34,76.28,76.31,15195.0,69.5337,69.561,69.5063,69.5337,15195.0
2022-08-08 15:15:00,76.31,76.33,76.28,76.3,15428.0,69.5337,69.5519,69.5063,69.5246,15428.0
2022-08-08 15:20:00,76.3,76.32,76.26,76.27,14880.0,69.5246,69.5428,69.4881,69.4972,14880.0
2022-08-08 15:25:00,76.28,76.32,76.27,76.31,15453.0,69.5063,69.5428,69.4972,69.5337,15453.0
2022-08-08 15:30:00,76.3,76.33,76.26,76.32,37229.0,69.5246,69.5519,69.4881,69.5428,37229.0
2022-08-08 15:35:00,76.32,76.35,76.27,76.27,15693.0,69.5428,69.5701,69.4972,69.4972,15693.0
2022-08-08 15:40:00,76.27,76.29,76.22,76.28,29817.0,69.4972,69.5155,69.4517,69.5063,29817.0
2022-08-08 15:45:00,76.28,76.37,76.28,76.33,34519.0,69.5063,69.5883,69.5063,69.5519,34519.0
2022-08-08 15:50:00,76.33,76.41,76.31,76.4,44427.0,69.5519,69.6248,69.5337,69.6157,44427.0
2022-08-08 15:55:00,76.4,76.44,76.34,76.37,131024.0,69.6157,69.6521,69.561,69.5883,131024.0
2022-08-09 09:30:00,76.54,76.73,76.5,76.68,78456.0,69.7433,69.9164,69.7068,69.8708,78456.0
2022-08-09 09:35:00,76.65,76.73,76.58,76.67,15722.0,69.8435,69.9164,69.7797,69.8617,15722.0
2022-08-09 09:40:00,76.72,76.81,76.66,76.71,25015.0,69.9073,69.9893,69.8526,69.8982,25015.0
2022-08-09 09:45:00,76.71,76.78,76.67,76.72,20532.0,69.8982,69.9619,69.8617,69.9073,20532.0
2022-08-09 09:50:00,76.7,76.7,76.58,76.63,17355.0,69.889,69.889,69.7797,69.8253,17355.0
2022-08-09 09:55:00,76.66,77.05,76.63,76.98,85218.0,69.8526,70.208,69.8253,70.1442,85218.0
2022-08-09 10:00:00,77.0,77.1,76.96,77.03,20012.0,70.1624,70.2535,70.126,70.1897,20012.0
2022-08-09 10:05:00,77.02,77.13,77.01,77.13,17636.0,70.1806,70.2809,70.1715,70.2809,17636.0
2022-08-09 10:10:00,77.12,77.28,77.1,77.28,36799.0,70.2717,70.4175,70.2535,70.4175,36799.0
2022-08-09 10:15:00,77.27,77.35,77.27,77.33,37681.0,70.4084,70.4813,70.4084,70.4631,37681.0
2022-08-09 10:20:00,77.33,77.38,77.28,77.36,31525.0,70.4631,70.5087,70.4175,70.4904,31525.0
2022-08-09 10:25:00,77.36,77.46,77.36,77.4,31939.0,70.4904,70.5816,70.4904,70.5269,31939.0
2022-08-09 10:30:00,77.4,77.48,77.39,77.45,38174.0,70.5269,70.5998,70.5178,70.5724,38174.0
2022-08-09 10:35:00,77.44,77.44,77.38,77.4,23230.0,70.5633,70.5633,70.5087,70.5269,23230.0
2022-08-09 10:40:00,77.42,77.48,77.39,77.4,20334.0,70.5451,70.5998,70.5178,70.5269,20334.0
2022-08-09 10:45:00,77.4,77.5,77.39,77.48,27513.0,70.5269,70.618,70.5178,70.5998,27513.0
2022-08-09 10:50:00,77.48,77.52,77.46,77.5,30707.0,70.5998,70.6362,70.5816,70.618,30707.0
2022-08-09 10:55:00,77.49,77.49,77.34,77.34,60930.0,70.6089,70.6089,70.4722,70.4722,60930.0
2022-08-09 11:00:00,77.35,77.39,77.33,77.37,18101.0,70.4813,70.5178,70.4631,70.4995,18101.0
2022-08-09 11:05:00,77.38,77.46,77.35,77.42,12490.0,70.5087,70.5816,70.4813,70.5451,12490.0
2022-08-09 11:10:00,77.45,77.5,77.42,77.5,15638.0,70.5724,70.618,70.5451,70.618,15638.0
2022-08-09 11:15:00,77.53,77.62,77.45,77.6,25677.0,70.6453,70.7273,70.5724,70.7091,25677.0
2022-08-09 11:20:00,77.6,77.67,77.55,77.62,32026.0,70.7091,70.7729,70.6636,70.7273,32026.0
2022-08-09 11:25:00,77.61,77.71,77.59,77.7,25621.0,70.7182,70.8094,70.7,70.8002,25621.0
2022-08-09 11:30:00,77.69,77.71,77.56,77.58,17394.0,70.7911,70.8094,70.6727,70.6909,17394.0
2022-08-09 11:35:00,77.58,77.58,77.45,77.45,10039.0,70.6909,70.6909,70.5724,70.5724,10039.0
2022-08-09 11:40:00,77.46,77.51,77.45,77.45,11374.0,70.5816,70.6271,70.5724,70.5724,11374.0
2022-08-09 11:45:00,77.45,77.53,77.41,77.47,22758.0,70.5724,70.6453,70.536,70.5907,22758.0
2022-08-09 11:50:00,77.47,77.56,77.46,77.52,11510.0,70.5907,70.6727,70.5816,70.6362,11510.0
2022-08-09 11:55:00,77.53,77.6,77.47,77.49,12885.0,70.6453,70.7091,70.5907,70.6089,12885.0
2022-08-09 12:00:00,77.49,77.51,77.39,77.39,10875.0,70.6089,70.6271,70.5178,70.5178,10875.0
2022-08-09 12:05:00,77.4,77.49,77.4,77.49,6929.0,70.5269,70.6089,70.5269,70.6089,6929.0
2022-08-09 12:10:00,77.49,77.53,77.46,77.47,10111.0,70.6089,70.6453,70.5816,70.5907,10111.0
2022-08-09 12:15:00,77.45,77.46,77.41,77.43,8811.0,70.5724,70.5816,70.536,70.5542,8811.0
2022-08-09 12:20:00,77.44,77.45,77.34,77.34,9544.0,70.5633,70.5724,70.4722,70.4722,9544.0
2022-08-09 12:25:00,77.34,77.5,77.33,77.48,20015.0,70.4722,70.618,70.4631,70.5998,20015.0
2022-08-09 12:30:00,77.47,77.47,77.34,77.35,8517.0,70.5907,70.5907,70.4722,70.4813,8517.0
2022-08-09 12:35:00,77.34,77.4,77.33,77.36,13304.0,70.4722,70.5269,70.4631,70.4904,13304.0
2022-08-09 12:40:00,77.34,77.37,77.33,77.35,12709.0,70.4722,70.4995,70.4631,70.4813,12709.0
2022-08-09 12:45:00,77.36,77.4,77.34,77.4,4956.0,70.4904,70.5269,70.4722,70.5269,4956.0
2022-08-09 12:50:00,77.39,77.43,77.38,77.42,7827.0,70.5178,70.5542,70.5087,70.5451,7827.0
2022-08-09 12:55:00,77.41,77.43,77.34,77.37,11730.0,70.536,70.5542,70.4722,70.4995,11730.0
2022-08-09 13:00:00,77.38,77.4,77.24,77.25,10941.0,70.5087,70.5269,70.3811,70.3902,10941.0
2022-08-09 13:05:00,77.25,77.3,77.24,77.25,8407.0,70.3902,70.4358,70.3811,70.3902,8407.0
2022-08-09 13:10:00,77.25,77.29,77.22,77.23,7383.0,70.3902,70.4267,70.3629,70.372,7383.0
2022-08-09 13:15:00,77.24,77.29,77.24,77.25,6634.0,70.3811,70.4267,70.3811,70.3902,6634.0
2022-08-09 13:20:00,77.25,77.34,77.25,77.29,14156.0,70.3902,70.4722,70.3902,70.4267,14156.0
2022-08-09 13:25:00,77.29,77.38,77.26,77.29,27938.0,70.4267,70.5087,70.3993,70.4267,27938.0
2022-08-09 13:30:00,77.28,77.31,77.14,77.17,50184.0,70.4175,70.4449,70.29,70.3173,50184.0
2022-08-09 13:35:00,77.17,77.17,77.03,77.04,26846.0,70.3173,70.3173,70.1897,70.1989,26846.0
2022-08-09 13:40:00,77.04,77.05,77.01,77.04,39345.0,70.1989,70.208,70.1715,70.1989,39345.0
2022-08-09 13:45:00,77.03,77.05,77.0,77.03,8865.0,70.1897,70.208,70.1624,70.1897,8865.0
2022-08-09 13:50:00,77.03,77.03,76.96,76.97,11827.0,70.1897,70.1897,70.126,70.1351,11827.0
2022-08-09 13:55:00,76.97,77.02,76.95,77.01,13348.0,70.1351,70.1806,70.1168,70.1715,13348.0
2022-08-09 14:00:00,77.01,77.1,77.01,77.08,10529.0,70.1715,70.2535,70.1715,70.2353,10529.0
2022-08-09 14:05:00,77.09,77.13,77.04,77.12,13567.0,70.2444,70.2809,70.1989,70.2717,13567.0
2022-08-09 14:10:00,77.12,77.14,77.04,77.04,11141.0,70.2717,70.29,70.1989,70.1989,11141.0
2022-08-09 14:15:00,77.03,77.05,76.94,76.95,12428.0,70.1897,70.208,70.1077,70.1168,12428.0
2022-08-09 14:20:00,76.95,76.95,76.83,76.84,9407.0,70.1168,70.1168,70.0075,70.0166,9407.0
2022-08-09 14:25:00,76.85,76.91,76.82,76.88,12410.0,70.0257,70.0804,69.9984,70.0531,12410.0
2022-08-09 14:30:00,76.87,76.9,76.8,76.82,14657.0,70.0439,70.0713,69.9802,69.9984,14657.0
2022-08-09 14:35:00,76.83,76.87,76.81,76.87,7973.0,70.0075,70.0439,69.9893,70.0439,7973.0
2022-08-09 14:40:00,76.86,76.87,76.83,76.84,11677.0,70.0348,70.0439,70.0075,70.0166,11677.0
2022-08-09 14:45:00,76.84,76.91,76.84,76.91,10249.0,70.0166,70.0804,70.0166,70.0804,10249.0
2022-08-09 14:50:00,76.91,76.98,76.87,76.95,11071.0,70.0804,70.1442,70.0439,70.1168,11071.0
2022-08-09 14:55:00,76.94,77.0,76.92,76.95,11391.0,70.1077,70.1624,70.0895,70.1168,11391.0
2022-08-09 15:00:00,76.95,77.0,76.94,76.96,9237.0,70.1168,70.1624,70.1077,70.126,9237.0
2022-08-09 15:05:00,76.95,76.99,76.95,76.97,7632.0,70.1168,70.1533,70.1168,70.1351,7632.0
2022-08-09 15:10:00,76.98,76.98,76.92,76.94,16139.0,70.1442,70.1442,70.0895,70.1077,16139.0
2022-08-09 15:15:00,76.94,76.95,76.85,76.87,55359.0,70.1077,70.1168,70.0257,70.0439,55359.0
2022-08-09 15:20:00,76.87,76.95,76.86,76.95,26988.0,70.0439,70.1168,70.0348,70.1168,26988.0
2022-08-09 15:25:00,76.95,77.02,76.93,77.02,29292.0,70.1168,70.1806,70.0986,70.1806,29292.0
2022-08-09 15:30:00,77.02,77.08,77.0,77.07,33788.0,70.1806,70.2353,70.1624,70.2262,33788.0
2022-08-09 15:35:00,77.06,77.1,77.04,77.07,20843.0,70.2171,70.2535,70.1989,70.2262,20843.0
2022-08-09 15:40:00,77.08,77.1,77.0,77.02,26028.0,70.2353,70.2535,70.1624,70.1806,26028.0
2022-08-09 15:45:00,77.02,77.04,76.97,77.03,32331.0,70.1806,70.1989,70.1351,70.1897,32331.0
2022-08-09 15:50:00,77.04,77.12,77.03,77.05,59558.0,70.1989,70.2717,70.1897,70.208,59558.0
2022-08-09 15:55:00,77.05,77.06,76.99,77.04,122748.0,70.208,70.2171,70.1533,70.1989,122748.0
2022-08-10 09:30:00,77.48,77.5,77.21,77.29,74864.0,70.5998,70.618,70.3538,70.4267,74864.0
2022-08-10 09:35:00,77.29,77.4,77.17,77.23,19060.0,70.4267,70.5269,70.3173,70.372,19060.0
2022-08-10 09:40:00,77.23,77.33,77.2,77.31,23987.0,70.372,70.4631,70.3446,70.4449,23987.0
2022-08-10 09:45:00,77.28,77.4,77.26,77.34,38346.0,70.4175,70.5269,70.3993,70.4722,38346.0
2022-08-10 09:50:00,77.33,77.42,77.32,77.39,33093.0,70.4631,70.5451,70.454,70.5178,33093.0
2022-08-10 09:55:00,77.37,77.45,77.36,77.4,31054.0,70.4995,70.5724,70.4904,70.5269,31054.0
2022-08-10 10:00:00,77.4,77.52,77.39,77.48,32019.0,70.5269,70.6362,70.5178,70.5998,32019.0
2022-08-10 10:05:00,77.5,77.58,77.48,77.5,19776.0,70.618,70.6909,70.5998,70.618,19776.0
2022-08-10 10:10:00,77.53,77.62,77.48,77.6,17552.0,70.6453,70.7273,70.5998,70.7091,17552.0
2022-08-10 10:15:00,77.59,77.73,77.59,77.73,25287.0,70.7,70.8276,70.7,70.8276,25287.0
2022-08-10 10:20:00,77.73,77.73,77.56,77.58,17924.0,70.8276,70.8276,70.6727,70.6909,17924.0
2022-08-10 10:25:00,77.58,77.6,77.54,77.54,13539.0,70.6909,70.7091,70.6545,70.6545,13539.0
2022-08-10 10:30:00,77.54,77.58,77.51,77.56,14865.0,70.6545,70.6909,70.6271,70.6727,14865.0
2022-08-10 10:35:00,77.56,77.58,77.5,77.56,16585.0,70.6727,70.6909,70.618,70.6727,16585.0
2022-08-10 10:40:00,77.58,77.69,77.56,77.67,14397.0,70.6909,70.7911,70.6727,70.7729,14397.0
2022-08-10 10:45:00,77.67,77.69,77.63,77.69,15563.0,70.7729,70.7911,70.7365,70.7911,15563.0
2022-08-10 10:50:00,77.69,77.73,77.67,77.69,12779.0,70.7911,70.8276,70.7729,70.7911,12779.0
2022-08-10 10:55:00,77.69,77.73,77.59,77.59,20343.0,70.7911,70.8276,70.7,70.7,20343.0
2022-08-10 11:00:00,77.58,77.68,77.58,77.59,15276.0,70.6909,70.782,70.6909,70.7,15276.0
2022-08-10 11:05:00,77.59,77.7,77.59,77.69,18078.0,70.7,70.8002,70.7,70.7911,18078.0
2022-08-10 11:10:00,77.67,77.68,77.57,77.59,17930.0,70.7729,70.782,70.6818,70.7,17930.0
2022-08-10 11:15:00,77.58,77.62,77.56,77.6,12060.0,70.6909,70.7273,70.6727,70.7091,12060.0
2022-08-10 11:20:00,77.59,77.68,77.59,77.63,14575.0,70.7,70.782,70.7,70.7365,14575.0
2022-08-10 11:25:00,77.63,77.68,77.59,77.6,18349.0,70.7365,70.782,70.7,70.7091,18349.0
2022-08-10 11:30:00,77.6,77.66,77.59,77.63,15876.0,70.7091,70.7638,70.7,70.7365,15876.0
2022-08-10 11:35:00,77.62,77.63,77.52,77.56,53533.0,70.7273,70.7365,70.6362,70.6727,53533.0
2022-08-10 11:40:00,77.57,77.58,77.5,77.5,16257.0,70.6818,70.6909,70.618,70.618,16257.0
2022-08-10 11:45:00,77.5,77.52,77.48,77.52,16074.0,70.618,70.6362,70.5998,70.6362,16074.0
2022-08-10 11:50:00,77.52,77.53,77.49,77.49,13211.0,70.6362,70.6453,70.6089,70.6089,13211.0
2022-08-10 11:55:00,77.49,77.51,77.45,77.46,13218.0,70.6089,70.6271,70.5724,70.5816,13218.0
2022-08-10 12:00:00,77.45,77.45,77.34,77.36,20239.0,70.5724,70.5724,70.4722,70.4904,20239.0
2022-08-10 12:05:00,77.35,77.37,77.31,77.31,11772.0,70.4813,70.4995,70.4449,70.4449,11772.0
2022-08-10 12:10:00,77.31,77.41,77.31,77.39,14384.0,70.4449,70.536,70.4449,70.5178,14384.0
2022-08-10 12:15:00,77.39,77.44,77.36,77.38,18296.0,70.5178,70.5633,70.4904,70.5087,18296.0
2022-08-10 12:20:00,77.39,77.42,77.34,77.37,9986.0,70.5178,70.5451,70.4722,70.4995,9986.0
2022-08-10 12:25:00,77.37,77.4,77.32,77.37,30910.0,70.4995,70.5269,70.454,70.4995,30910.0
2022-08-10 12:30:00,77.38,77.41,77.36,77.41,11906.0,70.5087,70.536,70.4904,70.536,11906.0
2022-08-10 12:35:00,77.41,77.44,77.38,77.44,9909.0,70.536,70.5633,70.5087,70.5633,9909.0
2022-08-10 12:40:00,77.45,77.52,77.45,77.48,16308.0,70.5724,70.6362,70.5724,70.5998,16308.0
2022-08-10 12:45:00,77.49,77.52,77.47,77.5,11119.0,70.6089,70.6362,70.5907,70.618,11119.0
2022-08-10 12:50:00,77.5,77.56,77.49,77.5,14574.0,70.618,70.6727,70.6089,70.618,14574.0
2022-08-10 12:55:00,77.49,77.52,77.47,77.52,10660.0,70.6089,70.6362,70.5907,70.6362,10660.0
2022-08-10 13:00:00,77.53,77.57,77.49,77.5,14677.0,70.6453,70.6818,70.6089,70.618,14677.0
2022-08-10 13:05:00,77.49,77.53,77.48,77.53,7492.0,70.6089,70.6453,70.5998,70.6453,7492.0
2022-08-10 13:10:00,77.54,77.57,77.5,77.57,13713.0,70.6545,70.6818,70.618,70.6818,13713.0
2022-08-10 13:15:00,77.56,77.57,77.53,77.56,9600.0,70.6727,70.6818,70.6453,70.6727,9600.0
2022-08-10 13:20:00,77.55,77.62,77.53,77.62,13323.0,70.6636,70.7273,70.6453,70.7273,13323.0
2022-08-10 13:25:00,77.62,77.64,77.53,77.53,21290.0,70.7273,70.7456,70.6453,70.6453,21290.0
2022-08-10 13:30:00,77.54,77.55,77.46,77.47,15592.0,70.6545,70.6636,70.5816,70.5907,15592.0
2022-08-10 13:35:00,77.47,77.5,77.44,77.45,17971.0,70.5907,70.618,70.5633,70.5724,17971.0
2022-08-10 13:40:00,77.45,77.49,77.43,77.49,17807.0,70.5724,70.6089,70.5542,70.6089,17807.0
2022-08-10 13:45:00,77.49,77.5,77.45,77.49,12736.0,70.6089,70.618,70.5724,70.6089,12736.0
2022-08-10 13:50:00,77.49,77.51,77.4,77.41,23760.0,70.6089,70.6271,70.5269,70.536,23760.0
2022-08-10 13:55:00,77.41,77.42,77.28,77.28,12618.0,70.536,70.5451,70.4175,70.4175,12618.0
2022-08-10 14:00:00,77.29,77.29,77.22,77.24,20511.0,70.4267,70.4267,70.3629,70.3811,20511.0
2022-08-10 14:05:00,77.25,77.29,77.23,77.26,13074.0,70.3902,70.4267,70.372,70.3993,13074.0
2022-08-10 14:10:00,77.27,77.3,77.26,77.29,11026.0,70.4084,70.4358,70.3993,70.4267,11026.0
2022-08-10 14:15:00,77.29,77.35,77.27,77.34,16292.0,70.4267,70.4813,70.4084,70.4722,16292.0
2022-08-10 14:20:00,77.35,77.39,77.33,77.34,21087.0,70.4813,70.5178,70.4631,70.4722,21087.0
2022-08-10 14:25:00,77.35,77.37,77.3,77.33,15309.0,70.4813,70.4995,70.4358,70.4631,15309.0
2022-08-10 14:30:00,77.34,77.37,77.29,77.33,19889.0,70.4722,70.4995,70.4267,70.4631,19889.0
2022-08-10 14:35:00,77.33,77.35,77.31,77.34,11599.0,70.4631,70.4813,70.4449,70.4722,11599.0
2022-08-10 14:40:00,77.34,77.37,77.32,77.37,16168.0,70.4722,70.4995,70.454,70.4995,16168.0
2022-08-10 14:45:00,77.37,77.42,77.32,77.4,15417.0,70.4995,70.5451,70.454,70.5269,15417.0
2022-08-10 14:50:00,77.4,77.45,77.4,77.41,13404.0,70.5269,70.5724,70.5269,70.536,13404.0
2022-08-10 14:55:00,77.42,77.42,77.33,77.33,12002.0,70.5451,70.5451,70.4631,70.4631,12002.0
2022-08-10 15:00:00,77.33,77.41,77.31,77.39,13798.0,70.4631,70.536,70.4449,70.5178,13798.0
2022-08-10 15:05:00,77.39,77.42,77.32,77.36,19094.0,70.5178,70.5451,70.454,70.4904,19094.0
2022-08-10 15:10:00,77.36,77.43,77.34,77.42,18963.0,70.4904,70.5542,70.4722,70.5451,18963.0
2022-08-10 15:15:00,77.42,77.49,77.42,77.48,14987.0,70.5451,70.6089,70.5451,70.5998,14987.0
2022-08-10 15:20:00,77.49,77.52,77.45,77.48,28308.0,70.6089,70.6362,70.5724,70.5998,28308.0
2022-08-10 15:25:00,77.48,77.49,77.44,77.47,17523.0,70.5998,70.6089,70.5633,70.5907,17523.0
2022-08-10 15:30:00,77.47,77.47,77.42,77.45,20100.0,70.5907,70.5907,70.5451,70.5724,20100.0
2022-08-10 15:35:00,77.45,77.53,77.42,77.52,29769.0,70.5724,70.6453,70.5451,70.6362,29769.0
2022-08-10 15:40:00,77.52,77.56,77.49,77.54,36701.0,70.6362,70.6727,70.6089,70.6545,36701.0
2022-08-10 15:45:00,77.54,77.55,77.48,77.5,45522.0,70.6545,70.6636,70.5998,70.618,45522.0
2022-08-10 15:50:00,77.5,77.57,77.45,77.54,80299.0,70.618,70.6818,70.5724,70.6545,80299.0
2022-08-10 15:55:00,77.54,77.63,77.54,77.57,163980.0,70.6545,70.7365,70.6545,70.6818,163980.0
2022-08-11 09:30:00,77.69,77.93,77.58,77.87,81379.0,70.7911,71.0098,70.6909,70.9551,81379.0
2022-08-11 09:35:00,77.91,77.98,77.78,77.8,21257.0,70.9916,71.0554,70.8731,70.8914,21257.0
2022-08-11 09:40:00,77.8,77.8,77.67,77.77,29776.0,70.8914,70.8914,70.7729,70.864,29776.0
2022-08-11 09:45:00,77.77,77.88,77.74,77.81,25923.0,70.864,70.9643,70.8367,70.9005,25923.0
2022-08-11 09:50:00,77.81,77.91,77.72,77.89,20562.0,70.9005,70.9916,70.8185,70.9734,20562.0
2022-08-11 09:55:00,77.89,77.96,77.85,77.94,6401.0,70.9734,71.0372,70.9369,71.0189,6401.0
2022-08-11 10:00:00,77.96,77.99,77.88,77.9,15744.0,71.0372,71.0645,70.9643,70.9825,15744.0
2022-08-11 10:05:00,77.92,77.98,77.91,77.94,11862.0,71.0007,71.0554,70.9916,71.0189,11862.0
2022-08-11 10:10:00,77.95,78.04,77.92,78.03,19302.0,71.028,71.1101,71.0007,71.1009,19302.0
2022-08-11 10:15:00,78.05,78.14,78.02,78.06,17354.0,71.1192,71.2012,71.0918,71.1283,17354.0
2022-08-11 10:20:00,78.07,78.17,78.06,78.14,37055.0,71.1374,71.2285,71.1283,71.2012,37055.0
2022-08-11 10:25:00,78.15,78.22,78.13,78.13,4877.0,71.2103,71.2741,71.1921,71.1921,4877.0
2022-08-11 10:30:00,78.13,78.24,78.11,78.2,11255.0,71.1921,71.2923,71.1738,71.2558,11255.0
2022-08-11 10:35:00,78.17,78.22,78.11,78.11,14991.0,71.2285,71.2741,71.1738,71.1738,14991.0
2022-08-11 10:40:00,78.1,78.12,78.05,78.07,6744.0,71.1647,71.1829,71.1192,71.1374,6744.0
2022-08-11 10:45:00,78.1,78.19,78.1,78.13,11744.0,71.1647,71.2467,71.1647,71.1921,11744.0
2022-08-11 10:50:00,78.14,78.19,78.11,78.19,19045.0,71.2012,71.2467,71.1738,71.2467,19045.0
2022-08-11 10:55:00,78.19,78.2,78.05,78.08,7867.0,71.2467,71.2558,71.1192,71.1465,7867.0
2022-08-11 11:00:00,78.06,78.1,78.04,78.05,7916.0,71.1283,71.1647,71.1101,71.1192,7916.0
2022-08-11 11:05:00,78.05,78.11,78.02,78.1,10901.0,71.1192,71.1738,71.0918,71.1647,10901.0
2022-08-11 11:10:00,78.09,78.15,78.06,78.1,12913.0,71.1556,71.2103,71.1283,71.1647,12913.0
2022-08-11 11:15:00,78.08,78.16,78.08,78.15,12819.0,71.1465,71.2194,71.1465,71.2103,12819.0
2022-08-11 11:20:00,78.14,78.19,78.12,78.13,10440.0,71.2012,71.2467,71.1829,71.1921,10440.0
2022-08-11 11:25:00,78.13,78.17,78.11,78.11,9390.0,71.1921,71.2285,71.1738,71.1738,9390.0
2022-08-11 11:30:00,78.1,78.14,78.07,78.1,8161.0,71.1647,71.2012,71.1374,71.1647,8161.0
2022-08-11 11:35:00,78.08,78.09,78.01,78.09,6770.0,71.1465,71.1556,71.0827,71.1556,6770.0
2022-08-11 11:40:00,78.07,78.1,78.05,78.06,4325.0,71.1374,71.1647,71.1192,71.1283,4325.0
2022-08-11 11:45:00,78.05,78.11,78.04,78.08,12270.0,71.1192,71.1738,71.1101,71.1465,12270.0
2022-08-11 11:50:00,78.06,78.21,78.05,78.2,14337.0,71.1283,71.265,71.1192,71.2558,14337.0
2022-08-11 11:55:00,78.23,78.24,78.1,78.13,35033.0,71.2832,71.2923,71.1647,71.1921,35033.0
2022-08-11 12:00:00,78.13,78.13,78.03,78.04,18572.0,71.1921,71.1921,71.1009,71.1101,18572.0
2022-08-11 12:05:00,78.03,78.09,78.01,78.03,17134.0,71.1009,71.1556,71.0827,71.1009,17134.0
2022-08-11 12:10:00,78.05,78.15,78.05,78.13,8818.0,71.1192,71.2103,71.1192,71.1921,8818.0
2022-08-11 12:15:00,78.13,78.18,78.12,78.17,5891.0,71.1921,71.2376,71.1829,71.2285,5891.0
2022-08-11 12:20:00,78.17,78.18,78.14,78.15,11220.0,71.2285,71.2376,71.2012,71.2103,11220.0
2022-08-11 12:25:00,78.16,78.2,78.14,78.16,5590.0,71.2194,71.2558,71.2012,71.2194,5590.0
2022-08-11 12:30:00,78.16,78.19,78.16,78.18,4562.0,71.2194,71.2467,71.2194,71.2376,4562.0
2022-08-11 12:35:00,78.19,78.2,78.13,78.15,8897.0,71.2467,71.2558,71.1921,71.2103,8897.0
2022-08-11 12:40:00,78.14,78.14,78.06,78.07,5961.0,71.2012,71.2012,71.1283,71.1374,5961.0
2022-08-11 12:45:00,78.09,78.15,78.06,78.07,10000.0,71.1556,71.2103,71.1283,71.1374,10000.0
2022-08-11 12:50:00,78.08,78.11,78.07,78.09,8721.0,71.1465,71.1738,71.1374,71.1556,8721.0
2022-08-11 12:55:00,78.08,78.11,78.04,78.06,13868.0,71.1465,71.1738,71.1101,71.1283,13868.0
2022-08-11 13:00:00,78.07,78.08,78.04,78.06,12178.0,71.1374,71.1465,71.1101,71.1283,12178.0
2022-08-11 13:05:00,78.07,78.13,78.07,78.13,5099.0,71.1374,71.1921,71.1374,71.1921,5099.0
2022-08-11 13:10:00,78.12,78.17,78.1,78.1,10239.0,71.1829,71.2285,71.1647,71.1647,10239.0
2022-08-11 13:15:00,78.1,78.17,78.1,78.17,14429.0,71.1647,71.2285,71.1647,71.2285,14429.0
2022-08-11 13:20:00,78.17,78.17,78.01,78.03,40880.0,71.2285,71.2285,71.0827,71.1009,40880.0
2022-08-11 13:25:00,78.02,78.12,78.01,78.02,68663.0,71.0918,71.1829,71.0827,71.0918,68663.0
2022-08-11 13:30:00,78.01,78.01,77.89,77.9,79227.0,71.0827,71.0827,70.9734,70.9825,79227.0
2022-08-11 13:35:00,77.9,77.92,77.87,77.88,10004.0,70.9825,71.0007,70.9551,70.9643,10004.0
2022-08-11 13:40:00,77.87,77.87,77.78,77.82,11013.0,70.9551,70.9551,70.8731,70.9096,11013.0
2022-08-11 13:45:00,77.82,77.83,77.76,77.79,9859.0,70.9096,70.9187,70.8549,70.8823,9859.0
2022-08-11 13:50:00,77.78,77.85,77.72,77.76,17217.0,70.8731,70.9369,70.8185,70.8549,17217.0
2022-08-11 13:55:00,77.77,77.79,77.7,77.79,11723.0,70.864,70.8823,70.8002,70.8823,11723.0
2022-08-11 14:00:00,77.78,77.84,77.77,77.78,16409.0,70.8731,70.9278,70.864,70.8731,16409.0
2022-08-11 14:05:00,77.79,77.82,77.72,77.72,11614.0,70.8823,70.9096,70.8185,70.8185,11614.0
2022-08-11 14:10:00,77.71,77.77,77.66,77.67,13885.0,70.8094,70.864,70.7638,70.7729,13885.0
2022-08-11 14:15:00,77.66,77.72,77.66,77.71,7693.0,70.7638,70.8185,70.7638,70.8094,7693.0
2022-08-11 14:20:00,77.7,77.7,77.63,77.68,23895.0,70.8002,70.8002,70.7365,70.782,23895.0
2022-08-11 14:25:00,77.69,77.76,77.66,77.72,107550.0,70.7911,70.8549,70.7638,70.8185,107550.0
2022-08-11 14:30:00,77.72,77.73,77.58,77.61,34842.0,70.8185,70.8276,70.6909,70.7182,34842.0
2022-08-11 14:35:00,77.6,77.63,77.6,77.62,26139.0,70.7091,70.7365,70.7091,70.7273,26139.0
2022-08-11 14:40:00,77.62,77.66,77.61,77.64,25227.0,70.7273,70.7638,70.7182,70.7456,25227.0
2022-08-11 14:45:00,77.64,77.65,77.53,77.53,26358.0,70.7456,70.7547,70.6453,70.6453,26358.0
2022-08-11 14:50:00,77.54,77.56,77.47,77.47,23466.0,70.6545,70.6727,70.5907,70.5907,23466.0
2022-08-11 14:55:00,77.48,77.52,77.45,77.45,21970.0,70.5998,70.6362,70.5724,70.5724,21970.0
2022-08-11 15:00:00,77.45,77.48,77.38,77.39,25543.0,70.5724,70.5998,70.5087,70.5178,25543.0
2022-08-11 15:05:00,77.39,77.39,77.33,77.34,22389.0,70.5178,70.5178,70.4631,70.4722,22389.0
2022-08-11 15:10:00,77.33,77.36,77.21,77.24,58093.0,70.4631,70.4904,70.3538,70.3811,58093.0
2022-08-11 15:15:00,77.23,77.34,77.22,77.31,31121.0,70.372,70.4722,70.3629,70.4449,31121.0
2022-08-11 15:20:00,77.31,77.34,77.29,77.3,16816.0,70.4449,70.4722,70.4267,70.4358,16816.0
2022-08-11 15:25:00,77.29,77.31,77.27,77.28,28786.0,70.4267,70.4449,70.4084,70.4175,28786.0
2022-08-11 15:30:00,77.29,77.29,77.19,77.22,46306.0,70.4267,70.4267,70.3355,70.3629,46306.0
2022-08-11 15:35:00,77.21,77.21,77.07,77.09,37803.0,70.3538,70.3538,70.2262,70.2444,37803.0
2022-08-11 15:40:00,77.09,77.13,76.98,77.04,40490.0,70.2444,70.2809,70.1442,70.1989,40490.0
2022-08-11 15:45:00,77.04,77.08,76.98,77.05,50645.0,70.1989,70.2353,70.1442,70.208,50645.0
2022-08-11 15:50:00,77.04,77.04,76.94,76.98,122251.0,70.1989,70.1989,70.1077,70.1442,122251.0
2022-08-11 15:55:00,76.98,77.01,76.93,76.95,164253.0,70.1442,70.1715,70.0986,70.1168,164253.0
2022-08-12 09:30:00,77.21,77.26,77.0,77.2,72337.0,70.3538,70.3993,70.1624,70.3446,72337.0
2022-08-12 09:35:00,77.22,77.28,77.06,77.1,17343.0,70.3629,70.4175,70.2171,70.2535,17343.0
2022-08-12 09:40:00,77.16,77.18,77.01,77.05,14257.0,70.3082,70.3264,70.1715,70.208,14257.0
2022-08-12 09:45:00,77.06,77.06,76.94,77.04,26839.0,70.2171,70.2171,70.1077,70.1989,26839.0
2022-08-12 09:50:00,77.05,77.16,77.04,77.13,56621.0,70.208,70.3082,70.1989,70.2809,56621.0
2022-08-12 09:55:00,77.16,77.28,77.12,77.25,38497.0,70.3082,70.4175,70.2717,70.3902,38497.0
2022-08-12 10:00:00,77.23,77.23,77.05,77.08,25454.0,70.372,70.372,70.208,70.2353,25454.0
2022-08-12 10:05:00,77.07,77.07,77.0,77.02,13296.0,70.2262,70.2262,70.1624,70.1806,13296.0
2022-08-12 10:10:00,77.01,77.04,76.82,76.84,12715.0,70.1715,70.1989,69.9984,70.0166,12715.0
2022-08-12 10:15:00,76.84,76.92,76.78,76.89,9024.0,70.0166,70.0895,69.9619,70.0622,9024.0
2022-08-12 10:20:00,76.9,77.0,76.86,76.98,6201.0,70.0713,70.1624,70.0348,70.1442,6201.0
2022-08-12 10:25:00,76.97,77.0,76.95,76.97,8229.0,70.1351,70.1624,70.1168,70.1351,8229.0
2022-08-12 10:30:00,76.99,77.02,76.97,77.0,9744.0,70.1533,70.1806,70.1351,70.1624,9744.0
2022-08-12 10:35:00,77.0,77.02,76.89,76.93,12802.0,70.1624,70.1806,70.0622,70.0986,12802.0
2022-08-12 10:40:00,76.93,77.06,76.93,77.06,13695.0,70.0986,70.2171,70.0986,70.2171,13695.0
2022-08-12 10:45:00,77.06,77.06,76.95,76.96,9847.0,70.2171,70.2171,70.1168,70.126,9847.0
2022-08-12 10:50:00,76.95,77.0,76.95,76.95,9573.0,70.1168,70.1624,70.1168,70.1168,9573.0
2022-08-12 10:55:00,76.95,76.97,76.94,76.95,5108.0,70.1168,70.1351,70.1077,70.1168,5108.0
2022-08-12 11:00:00,76.96,76.99,76.92,76.97,21417.0,70.126,70.1533,70.0895,70.1351,21417.0
2022-08-12 11:05:00,76.97,76.97,76.84,76.9,11481.0,70.1351,70.1351,70.0166,70.0713,11481.0
2022-08-12 11:10:00,76.89,76.95,76.87,76.94,4061.0,70.0622,70.1168,70.0439,70.1077,4061.0
2022-08-12 11:15:00,76.93,76.96,76.91,76.93,7402.0,70.0986,70.126,70.0804,70.0986,7402.0
2022-08-12 11:20:00,76.93,76.96,76.92,76.96,8504.0,70.0986,70.126,70.0895,70.126,8504.0
2022-08-12 11:25:00,76.97,77.05,76.97,77.01,14185.0,70.1351,70.208,70.1351,70.1715,14185.0
2022-08-12 11:30:00,77.0,77.01,76.94,76.97,20414.0,70.1624,70.1715,70.1077,70.1351,20414.0
2022-08-12 11:35:00,76.97,77.04,76.96,76.98,12995.0,70.1351,70.1989,70.126,70.1442,12995.0
2022-08-12 11:40:00,76.99,76.99,76.89,76.9,10044.0,70.1533,70.1533,70.0622,70.0713,10044.0
2022-08-12 11:45:00,76.9,76.9,76.84,76.86,9804.0,70.0713,70.0713,70.0166,70.0348,9804.0
2022-08-12 11:50:00,76.86,76.87,76.83,76.85,6962.0,70.0348,70.0439,70.0075,70.0257,6962.0
2022-08-12 11:55:00,76.86,76.93,76.86,76.91,16121.0,70.0348,70.0986,70.0348,70.0804,16121.0
2022-08-12 12:00:00,76.92,76.97,76.88,76.91,11961.0,70.0895,70.1351,70.0531,70.0804,11961.0
2022-08-12 12:05:00,76.91,77.0,76.9,76.97,9342.0,70.0804,70.1624,70.0713,70.1351,9342.0
2022-08-12 12:10:00,76.99,76.99,76.91,76.92,13422.0,70.1533,70.1533,70.0804,70.0895,13422.0
2022-08-12 12:15:00,76.92,76.95,76.84,76.85,19062.0,70.0895,70.1168,70.0166,70.0257,19062.0
2022-08-12 12:20:00,76.86,76.88,76.78,76.78,12416.0,70.0348,70.0531,69.9619,69.9619,12416.0
2022-08-12 12:25:00,76.77,76.78,76.71,76.71,9926.0,69.9528,69.9619,69.8982,69.8982,9926.0
2022-08-12 12:30:00,76.71,76.72,76.56,76.6,28767.0,69.8982,69.9073,69.7615,69.7979,28767.0
2022-08-12 12:35:00,76.61,76.66,76.58,76.63,18246.0,69.807,69.8526,69.7797,69.8253,18246.0
2022-08-12 12:40:00,76.64,76.66,76.56,76.66,15570.0,69.8344,69.8526,69.7615,69.8526,15570.0
2022-08-12 12:45:00,76.66,76.74,76.64,76.7,17794.0,69.8526,69.9255,69.8344,69.889,17794.0
2022-08-12 12:50:00,76.72,76.8,76.71,76.77,13115.0,69.9073,69.9802,69.8982,69.9528,13115.0
2022-08-12 12:55:00,76.77,76.79,76.71,76.71,7296.0,69.9528,69.9711,69.8982,69.8982,7296.0
2022-08-12 13:00:00,76.7,76.73,76.68,76.72,5678.0,69.889,69.9164,69.8708,69.9073,5678.0
2022-08-12 13:05:00,76.72,76.75,76.68,76.73,12699.0,69.9073,69.9346,69.8708,69.9164,12699.0
2022-08-12 13:10:00,76.73,76.73,76.7,76.72,6223.0,69.9164,69.9164,69.889,69.9073,6223.0
2022-08-12 13:15:00,76.72,76.74,76.72,76.73,4211.0,69.9073,69.9255,69.9073,69.9164,4211.0
2022-08-12 13:20:00,76.73,76.73,76.69,76.7,5944.0,69.9164,69.9164,69.8799,69.889,5944.0
2022-08-12 13:25:00,76.74,76.8,76.73,76.78,8088.0,69.9255,69.9802,69.9164,69.9619,8088.0
2022-08-12 13:30:00,76.78,76.8,76.74,76.78,12268.0,69.9619,69.9802,69.9255,69.9619,12268.0
2022-08-12 13:35:00,76.79,76.81,76.78,76.79,6682.0,69.9711,69.9893,69.9619,69.9711,6682.0
2022-08-12 13:40:00,76.79,76.79,76.73,76.73,7860.0,69.9711,69.9711,69.9164,69.9164,7860.0
2022-08-12 13:45:00,76.73,76.76,76.72,76.73,8004.0,69.9164,69.9437,69.9073,69.9164,8004.0
2022-08-12 13:50:00,76.73,76.75,76.71,76.75,9805.0,69.9164,69.9346,69.8982,69.9346,9805.0
2022-08-12 13:55:00,76.76,76.77,76.74,76.77,10190.0,69.9437,69.9528,69.9255,69.9528,10190.0
2022-08-12 14:00:00,76.77,76.79,76.75,76.75,12497.0,69.9528,69.9711,69.9346,69.9346,12497.0
2022-08-12 14:05:00,76.74,76.74,76.68,76.7,6481.0,69.9255,69.9255,69.8708,69.889,6481.0
2022-08-12 14:10:00,76.69,76.7,76.66,76.69,5756.0,69.8799,69.889,69.8526,69.8799,5756.0
2022-08-12 14:15:00,76.68,76.73,76.67,76.72,8516.0,69.8708,69.9164,69.8617,69.9073,8516.0
2022-08-12 14:20:00,76.71,76.76,76.7,76.75,11158.0,69.8982,69.9437,69.889,69.9346,11158.0
2022-08-12 14:25:00,76.75,76.78,76.75,76.76,7483.0,69.9346,69.9619,69.9346,69.9437,7483.0
2022-08-12 14:30:00,76.76,76.84,76.75,76.82,16621.0,69.9437,70.0166,69.9346,69.9984,16621.0
2022-08-12 14:35:00,76.81,76.84,76.78,76.79,9489.0,69.9893,70.0166,69.9619,69.9711,9489.0
2022-08-12 14:40:00,76.79,76.82,76.77,76.82,10989.0,69.9711,69.9984,69.9528,69.9984,10989.0
2022-08-12 14:45:00,76.82,76.82,76.74,76.76,11860.0,69.9984,69.9984,69.9255,69.9437,11860.0
2022-08-12 14:50:00,76.77,76.81,76.76,76.8,13111.0,69.9528,69.9893,69.9437,69.9802,13111.0
2022-08-12 14:55:00,76.8,76.88,76.8,76.86,9087.0,69.9802,70.0531,69.9802,70.0348,9087.0
2022-08-12 15:00:00,76.86,76.92,76.86,76.92,9527.0,70.0348,70.0895,70.0348,70.0895,9527.0
2022-08-12 15:05:00,76.92,76.97,76.92,76.94,8655.0,70.0895,70.1351,70.0895,70.1077,8655.0
2022-08-12 15:10:00,76.94,76.98,76.92,76.95,13173.0,70.1077,70.1442,70.0895,70.1168,13173.0
2022-08-12 15:15:00,76.94,76.98,76.9,76.92,15153.0,70.1077,70.1442,70.0713,70.0895,15153.0
2022-08-12 15:20:00,76.91,76.91,76.85,76.88,11904.0,70.0804,70.0804,70.0257,70.0531,11904.0
2022-08-12 15:25:00,76.88,76.9,76.87,76.89,15180.0,70.0531,70.0713,70.0439,70.0622,15180.0
2022-08-12 15:30:00,76.9,76.93,76.87,76.91,13644.0,70.0713,70.0986,70.0439,70.0804,13644.0
2022-08-12 15:35:00,76.92,76.98,76.9,76.93,26011.0,70.0895,70.1442,70.0713,70.0986,26011.0
2022-08-12 15:40:00,76.94,77.04,76.94,77.03,87732.0,70.1077,70.1989,70.1077,70.1897,87732.0
2022-08-12 15:45:00,77.03,77.04,76.98,77.0,99029.0,70.1897,70.1989,70.1442,70.1624,99029.0
2022-08-12 15:50:00,77.0,77.04,76.96,77.0,126834.0,70.1624,70.1989,70.126,70.1624,126834.0
2022-08-12 15:55:00,77.0,77.03,76.93,77.0,307265.0,70.1624,70.1897,70.0986,70.1624,307265.0
2022-08-15 09:30:00,76.86,76.99,76.54,76.59,48955.0,70.0348,70.1533,69.7433,69.7888,48955.0
2022-08-15 09:35:00,76.57,76.59,76.47,76.51,28685.0,69.7706,69.7888,69.6795,69.7159,28685.0
2022-08-15 09:40:00,76.51,76.86,76.51,76.86,16074.0,69.7159,70.0348,69.7159,70.0348,16074.0
2022-08-15 09:45:00,76.89,77.0,76.88,76.92,30638.0,70.0622,70.1624,70.0531,70.0895,30638.0
2022-08-15 09:50:00,76.93,76.96,76.81,76.83,20245.0,70.0986,70.126,69.9893,70.0075,20245.0
2022-08-15 09:55:00,76.82,76.82,76.74,76.77,44381.0,69.9984,69.9984,69.9255,69.9528,44381.0
2022-08-15 10:00:00,76.78,77.01,76.76,76.96,40236.0,69.9619,70.1715,69.9437,70.126,40236.0
2022-08-15 10:05:00,76.96,77.02,76.93,76.98,54912.0,70.126,70.1806,70.0986,70.1442,54912.0
2022-08-15 10:10:00,76.99,77.02,76.94,77.0,92243.0,70.1533,70.1806,70.1077,70.1624,92243.0
2022-08-15 10:15:00,77.0,77.02,76.95,77.0,61652.0,70.1624,70.1806,70.1168,70.1624,61652.0
2022-08-15 10:20:00,77.01,77.06,76.98,77.05,112476.0,70.1715,70.2171,70.1442,70.208,112476.0
2022-08-15 10:25:00,77.04,77.06,76.94,77.03,37286.0,70.1989,70.2171,70.1077,70.1897,37286.0
2022-08-15 10:30:00,77.03,77.08,76.99,77.0,84999.0,70.1897,70.2353,70.1533,70.1624,84999.0
2022-08-15 10:35:00,77.01,77.04,76.96,77.03,46032.0,70.1715,70.1989,70.126,70.1897,46032.0
2022-08-15 10:40:00,77.04,77.07,76.97,77.01,41069.0,70.1989,70.2262,70.1351,70.1715,41069.0
2022-08-15 10:45:00,77.01,77.08,76.97,77.05,27531.0,70.1715,70.2353,70.1351,70.208,27531.0
2022-08-15 10:50:00,77.05,77.1,77.03,77.06,29386.0,70.208,70.2535,70.1897,70.2171,29386.0
2022-08-15 10:55:00,77.07,77.12,77.06,77.09,32098.0,70.2262,70.2717,70.2171,70.2444,32098.0
2022-08-15 11:00:00,77.09,77.09,77.01,77.05,21557.0,70.2444,70.2444,70.1715,70.208,21557.0
2022-08-15 11:05:00,77.05,77.12,77.04,77.07,37186.0,70.208,70.2717,70.1989,70.2262,37186.0
2022-08-15 11:10:00,77.06,77.11,77.02,77.08,30647.0,70.2171,70.2626,70.1806,70.2353,30647.0
2022-08-15 11:15:00,77.09,77.12,77.07,77.08,45705.0,70.2444,70.2717,70.2262,70.2353,45705.0
2022-08-15 11:20:00,77.07,77.11,77.03,77.03,30400.0,70.2262,70.2626,70.1897,70.1897,30400.0
2022-08-15 11:25:00,77.03,77.08,76.99,77.07,21103.0,70.1897,70.2353,70.1533,70.2262,21103.0
2022-08-15 11:30:00,77.06,77.06,76.96,77.01,20693.0,70.2171,70.2171,70.126,70.1715,20693.0
2022-08-15 11:35:00,77.01,77.01,76.92,76.93,16438.0,70.1715,70.1715,70.0895,70.0986,16438.0
2022-08-15 11:40:00,76.94,77.0,76.91,76.95,22449.0,70.1077,70.1624,70.0804,70.1168,22449.0
2022-08-15 11:45:00,76.94,77.02,76.94,77.02,22342.0,70.1077,70.1806,70.1077,70.1806,22342.0
2022-08-15 11:50:00,77.03,77.05,77.02,77.03,29129.0,70.1897,70.208,70.1806,70.1897,29129.0
2022-08-15 11:55:00,77.02,77.06,77.01,77.03,30147.0,70.1806,70.2171,70.1715,70.1897,30147.0
2022-08-15 12:00:00,77.02,77.03,76.97,77.01,22711.0,70.1806,70.1897,70.1351,70.1715,22711.0
2022-08-15 12:05:00,77.02,77.02,76.95,77.01,21866.0,70.1806,70.1806,70.1168,70.1715,21866.0
2022-08-15 12:10:00,77.03,77.09,77.02,77.08,29187.0,70.1897,70.2444,70.1806,70.2353,29187.0
2022-08-15 12:15:00,77.08,77.09,77.06,77.08,35922.0,70.2353,70.2444,70.2171,70.2353,35922.0
2022-08-15 12:20:00,77.08,77.17,77.08,77.15,50304.0,70.2353,70.3173,70.2353,70.2991,50304.0
2022-08-15 12:25:00,77.15,77.17,77.11,77.14,42948.0,70.2991,70.3173,70.2626,70.29,42948.0
2022-08-15 12:30:00,77.15,77.21,77.14,77.18,38498.0,70.2991,70.3538,70.29,70.3264,38498.0
2022-08-15 12:35:00,77.18,77.2,77.14,77.16,34176.0,70.3264,70.3446,70.29,70.3082,34176.0
2022-08-15 12:40:00,77.16,77.16,77.0,77.0,42119.0,70.3082,70.3082,70.1624,70.1624,42119.0
2022-08-15 12:45:00,77.0,77.0,76.95,76.95,25177.0,70.1624,70.1624,70.1168,70.1168,25177.0
2022-08-15 12:50:00,76.96,77.02,76.94,76.96,26133.0,70.126,70.1806,70.1077,70.126,26133.0
2022-08-15 12:55:00,76.96,76.98,76.92,76.93,17692.0,70.126,70.1442,70.0895,70.0986,17692.0
2022-08-15 13:00:00,76.94,76.95,76.7,76.7,24363.0,70.1077,70.1168,69.889,69.889,24363.0
2022-08-15 13:05:00,76.71,76.76,76.71,76.73,29145.0,69.8982,69.9437,69.8982,69.9164,29145.0
2022-08-15 13:10:00,76.73,76.83,76.72,76.74,49563.0,69.9164,70.0075,69.9073,69.9255,49563.0
2022-08-15 13:15:00,76.73,76.79,76.63,76.64,19593.0,69.9164,69.9711,69.8253,69.8344,19593.0
2022-08-15 13:20:00,76.63,76.69,76.59,76.66,40047.0,69.8253,69.8799,69.7888,69.8526,40047.0
2022-08-15 13:25:00,76.66,76.69,76.62,76.68,30678.0,69.8526,69.8799,69.8161,69.8708,30678.0
2022-08-15 13:30:00,76.69,76.69,76.55,76.59,41869.0,69.8799,69.8799,69.7524,69.7888,41869.0
2022-08-15 13:35:00,76.58,76.63,76.55,76.6,38218.0,69.7797,69.8253,69.7524,69.7979,38218.0
2022-08-15 13:40:00,76.6,76.65,76.59,76.61,24835.0,69.7979,69.8435,69.7888,69.807,24835.0
2022-08-15 13:45:00,76.61,76.68,76.58,76.65,49231.0,69.807,69.8708,69.7797,69.8435,49231.0
2022-08-15 13:50:00,76.64,76.71,76.62,76.63,41729.0,69.8344,69.8982,69.8161,69.8253,41729.0
2022-08-15 13:55:00,76.63,76.7,76.63,76.65,24982.0,69.8253,69.889,69.8253,69.8435,24982.0
2022-08-15 14:00:00,76.66,76.71,76.65,76.7,22885.0,69.8526,69.8982,69.8435,69.889,22885.0
2022-08-15 14:05:00,76.7,76.76,76.69,76.73,26041.0,69.889,69.9437,69.8799,69.9164,26041.0
2022-08-15 14:10:00,76.73,76.77,76.73,76.76,22220.0,69.9164,69.9528,69.9164,69.9437,22220.0
2022-08-15 14:15:00,76.76,76.8,76.72,76.8,43839.0,69.9437,69.9802,69.9073,69.9802,43839.0
2022-08-15 14:20:00,76.8,76.83,76.77,76.79,26415.0,69.9802,70.0075,69.9528,69.9711,26415.0
2022-08-15 14:25:00,76.8,76.8,76.76,76.78,28192.0,69.9802,69.9802,69.9437,69.9619,28192.0
2022-08-15 14:30:00,76.79,76.83,76.78,76.81,27166.0,69.9711,70.0075,69.9619,69.9893,27166.0
2022-08-15 14:35:00,76.81,76.86,76.74,76.77,43868.0,69.9893,70.0348,69.9255,69.9528,43868.0
2022-08-15 14:40:00,76.77,76.78,76.74,76.76,18416.0,69.9528,69.9619,69.9255,69.9437,18416.0
2022-08-15 14:45:00,76.75,76.78,76.74,76.75,18021.0,69.9346,69.9619,69.9255,69.9346,18021.0
2022-08-15 14:50:00,76.75,76.76,76.57,76.62,68215.0,69.9346,69.9437,69.7706,69.8161,68215.0
2022-08-15 14:55:00,76.64,76.66,76.6,76.66,54309.0,69.8344,69.8526,69.7979,69.8526,54309.0
2022-08-15 15:00:00,76.66,76.66,76.53,76.53,66913.0,69.8526,69.8526,69.7341,69.7341,66913.0
2022-08-15 15:05:00,76.53,76.59,76.5,76.52,43726.0,69.7341,69.7888,69.7068,69.725,43726.0
2022-08-15 15:10:00,76.52,76.53,76.3,76.3,100461.0,69.725,69.7341,69.5246,69.5246,100461.0
2022-08-15 15:15:00,76.3,76.35,76.28,76.29,104552.0,69.5246,69.5701,69.5063,69.5155,104552.0
2022-08-15 15:20:00,76.29,76.43,76.27,76.42,93883.0,69.5155,69.643,69.4972,69.6339,93883.0
2022-08-15 15:25:00,76.44,76.5,76.35,76.36,155161.0,69.6521,69.7068,69.5701,69.5792,155161.0
2022-08-15 15:30:00,76.36,76.42,76.3,76.39,144447.0,69.5792,69.6339,69.5246,69.6066,144447.0
2022-08-15 15:35:00,76.39,76.4,76.24,76.31,157732.0,69.6066,69.6157,69.4699,69.5337,157732.0
2022-08-15 15:40:00,76.31,76.5,76.3,76.44,85145.0,69.5337,69.7068,69.5246,69.6521,85145.0
2022-08-15 15:45:00,76.45,76.5,76.4,76.5,87138.0,69.6612,69.7068,69.6157,69.7068,87138.0
2022-08-15 15:50:00,76.5,76.52,76.45,76.48,168535.0,69.7068,69.725,69.6612,69.6886,168535.0
2022-08-15 15:55:00,76.48,76.66,76.46,76.64,303760.0,69.6886,69.8526,69.6704,69.8344,303760.0
2022-08-16 09:30:00,76.46,76.88,76.36,76.6,111745.0,69.6704,70.0531,69.5792,69.7979,111745.0
2022-08-16 09:35:00,76.61,76.93,76.61,76.86,85726.0,69.807,70.0986,69.807,70.0348,85726.0
2022-08-16 09:40:00,76.86,76.98,76.8,76.86,64105.0,70.0348,70.1442,69.9802,70.0348,64105.0
2022-08-16 09:45:00,76.88,77.02,76.86,76.98,86552.0,70.0531,70.1806,70.0348,70.1442,86552.0
2022-08-16 09:50:00,76.99,77.04,76.91,76.92,76644.0,70.1533,70.1989,70.0804,70.0895,76644.0
2022-08-16 09:55:00,76.93,77.01,76.93,76.99,30984.0,70.0986,70.1715,70.0986,70.1533,30984.0
2022-08-16 10:00:00,76.98,77.07,76.98,76.98,79895.0,70.1442,70.2262,70.1442,70.1442,79895.0
2022-08-16 10:05:00,76.97,77.13,76.97,77.09,70856.0,70.1351,70.2809,70.1351,70.2444,70856.0
2022-08-16 10:10:00,77.08,77.12,76.99,77.07,75497.0,70.2353,70.2717,70.1533,70.2262,75497.0
2022-08-16 10:15:00,77.08,77.2,77.08,77.13,93329.0,70.2353,70.3446,70.2353,70.2809,93329.0
2022-08-16 10:20:00,77.13,77.22,77.09,77.09,68784.0,70.2809,70.3629,70.2444,70.2444,68784.0
2022-08-16 10:25:00,77.1,77.21,77.06,77.17,32827.0,70.2535,70.3538,70.2171,70.3173,32827.0
2022-08-16 10:30:00,77.17,77.29,77.16,77.26,52393.0,70.3173,70.4267,70.3082,70.3993,52393.0
2022-08-16 10:35:00,77.25,77.32,77.2,77.22,43285.0,70.3902,70.454,70.3446,70.3629,43285.0
2022-08-16 10:40:00,77.23,77.26,77.17,77.19,34295.0,70.372,70.3993,70.3173,70.3355,34295.0
2022-08-16 10:45:00,77.19,77.19,77.04,77.04,50438.0,70.3355,70.3355,70.1989,70.1989,50438.0
2022-08-16 10:50:00,77.03,77.06,76.96,76.98,45599.0,70.1897,70.2171,70.126,70.1442,45599.0
2022-08-16 10:55:00,77.0,77.08,76.98,77.08,37916.0,70.1624,70.2353,70.1442,70.2353,37916.0
2022-08-16 11:00:00,77.06,77.14,77.06,77.14,22806.0,70.2171,70.29,70.2171,70.29,22806.0
2022-08-16 11:05:00,77.14,77.2,77.09,77.15,67403.0,70.29,70.3446,70.2444,70.2991,67403.0
2022-08-16 11:10:00,77.15,77.22,77.14,77.15,25083.0,70.2991,70.3629,70.29,70.2991,25083.0
2022-08-16 11:15:00,77.15,77.23,77.12,77.23,18456.0,70.2991,70.372,70.2717,70.372,18456.0
2022-08-16 11:20:00,77.24,77.31,77.12,77.16,76710.0,70.3811,70.4449,70.2717,70.3082,76710.0
2022-08-16 11:25:00,77.17,77.17,77.06,77.12,21383.0,70.3173,70.3173,70.2171,70.2717,21383.0
2022-08-16 11:30:00,77.11,77.21,77.06,77.08,44110.0,70.2626,70.3538,70.2171,70.2353,44110.0
2022-08-16 11:35:00,77.09,77.19,77.09,77.11,18688.0,70.2444,70.3355,70.2444,70.2626,18688.0
2022-08-16 11:40:00,77.12,77.12,77.02,77.02,27090.0,70.2717,70.2717,70.1806,70.1806,27090.0
2022-08-16 11:45:00,77.02,77.02,76.92,76.96,61311.0,70.1806,70.1806,70.0895,70.126,61311.0
2022-08-16 11:50:00,76.97,77.01,76.88,76.94,306476.0,70.1351,70.1715,70.0531,70.1077,306476.0
2022-08-16 11:55:00,76.95,77.01,76.94,76.98,80033.0,70.1168,70.1715,70.1077,70.1442,80033.0
2022-08-16 12:00:00,76.98,77.08,76.97,77.07,31607.0,70.1442,70.2353,70.1351,70.2262,31607.0
2022-08-16 12:05:00,77.09,77.3,77.08,77.29,31088.0,70.2444,70.4358,70.2353,70.4267,31088.0
2022-08-16 12:10:00,77.29,77.43,77.29,77.4,61983.0,70.4267,70.5542,70.4267,70.5269,61983.0
2022-08-16 12:15:00,77.4,77.53,77.4,77.47,57966.0,70.5269,70.6453,70.5269,70.5907,57966.0
2022-08-16 12:20:00,77.47,77.6,77.47,77.56,26684.0,70.5907,70.7091,70.5907,70.6727,26684.0
2022-08-16 12:25:00,77.56,77.6,77.5,77.54,16489.0,70.6727,70.7091,70.618,70.6545,16489.0
2022-08-16 12:30:00,77.54,77.56,77.51,77.55,24609.0,70.6545,70.6727,70.6271,70.6636,24609.0
2022-08-16 12:35:00,77.55,77.64,77.54,77.64,728634.0,70.6636,70.7456,70.6545,70.7456,728634.0
2022-08-16 12:40:00,77.63,77.64,77.58,77.6,23687.0,70.7365,70.7456,70.6909,70.7091,23687.0
2022-08-16 12:45:00,77.6,77.66,77.55,77.58,18719.0,70.7091,70.7638,70.6636,70.6909,18719.0
2022-08-16 12:50:00,77.58,77.59,77.43,77.45,23814.0,70.6909,70.7,70.5542,70.5724,23814.0
2022-08-16 12:55:00,77.44,77.45,77.39,77.41,15840.0,70.5633,70.5724,70.5178,70.536,15840.0
2022-08-16 13:00:00,77.4,77.43,77.36,77.36,26461.0,70.5269,70.5542,70.4904,70.4904,26461.0
2022-08-16 13:05:00,77.36,77.45,77.33,77.45,9994.0,70.4904,70.5724,70.4631,70.5724,9994.0
2022-08-16 13:10:00,77.45,77.49,77.42,77.48,11964.0,70.5724,70.6089,70.5451,70.5998,11964.0
2022-08-16 13:15:00,77.48,77.58,77.47,77.56,14397.0,70.5998,70.6909,70.5907,70.6727,14397.0
2022-08-16 13:20:00,77.56,77.6,77.54,77.58,15037.0,70.6727,70.7091,70.6545,70.6909,15037.0
2022-08-16 13:25:00,77.59,77.6,77.49,77.51,14164.0,70.7,70.7091,70.6089,70.6271,14164.0
2022-08-16 13:30:00,77.5,77.57,77.48,77.52,37752.0,70.618,70.6818,70.5998,70.6362,37752.0
2022-08-16 13:35:00,77.52,77.6,77.51,77.59,20183.0,70.6362,70.7091,70.6271,70.7,20183.0
2022-08-16 13:40:00,77.61,77.63,77.57,77.62,16250.0,70.7182,70.7365,70.6818,70.7273,16250.0
2022-08-16 13:45:00,77.62,77.64,77.59,77.63,24237.0,70.7273,70.7456,70.7,70.7365,24237.0
2022-08-16 13:50:00,77.63,77.7,77.63,77.69,16513.0,70.7365,70.8002,70.7365,70.7911,16513.0
2022-08-16 13:55:00,77.7,77.74,77.69,77.72,14286.0,70.8002,70.8367,70.7911,70.8185,14286.0
2022-08-16 14:00:00,77.72,77.83,77.69,77.83,37116.0,70.8185,70.9187,70.7911,70.9187,37116.0
2022-08-16 14:05:00,77.84,77.86,77.78,77.81,15496.0,70.9278,70.946,70.8731,70.9005,15496.0
2022-08-16 14:10:00,77.81,77.81,77.73,77.75,113691.0,70.9005,70.9005,70.8276,70.8458,113691.0
2022-08-16 14:15:00,77.76,77.77,77.72,77.73,26964.0,70.8549,70.864,70.8185,70.8276,26964.0
2022-08-16 14:20:00,77.72,77.73,77.66,77.68,26537.0,70.8185,70.8276,70.7638,70.782,26537.0
2022-08-16 14:25:00,77.67,77.7,77.62,77.65,28920.0,70.7729,70.8002,70.7273,70.7547,28920.0
2022-08-16 14:30:00,77.64,77.67,77.62,77.67,18340.0,70.7456,70.7729,70.7273,70.7729,18340.0
2022-08-16 14:35:00,77.67,77.69,77.51,77.52,36862.0,70.7729,70.7911,70.6271,70.6362,36862.0
2022-08-16 14:40:00,77.51,77.51,77.4,77.46,38033.0,70.6271,70.6271,70.5269,70.5816,38033.0
2022-08-16 14:45:00,77.45,77.47,77.3,77.32,26415.0,70.5724,70.5907,70.4358,70.454,26415.0
2022-08-16 14:50:00,77.33,77.4,77.29,77.37,49117.0,70.4631,70.5269,70.4267,70.4995,49117.0
2022-08-16 14:55:00,77.36,77.43,77.35,77.4,39803.0,70.4904,70.5542,70.4813,70.5269,39803.0
2022-08-16 15:00:00,77.4,77.42,77.36,77.4,36981.0,70.5269,70.5451,70.4904,70.5269,36981.0
2022-08-16 15:05:00,77.4,77.43,77.36,77.42,47125.0,70.5269,70.5542,70.4904,70.5451,47125.0
2022-08-16 15:10:00,77.42,77.43,77.38,77.38,54981.0,70.5451,70.5542,70.5087,70.5087,54981.0
2022-08-16 15:15:00,77.39,77.43,77.37,77.43,54027.0,70.5178,70.5542,70.4995,70.5542,54027.0
2022-08-16 15:20:00,77.43,77.5,77.42,77.47,88180.0,70.5542,70.618,70.5451,70.5907,88180.0
2022-08-16 15:25:00,77.47,77.56,77.47,77.53,46028.0,70.5907,70.6727,70.5907,70.6453,46028.0
2022-08-16 15:30:00,77.53,77.57,77.49,77.53,63001.0,70.6453,70.6818,70.6089,70.6453,63001.0
2022-08-16 15:35:00,77.54,77.57,77.5,77.55,49080.0,70.6545,70.6818,70.618,70.6636,49080.0
2022-08-16 15:40:00,77.55,77.58,77.51,77.52,124214.0,70.6636,70.6909,70.6271,70.6362,124214.0
2022-08-16 15:45:00,77.52,77.52,77.43,77.47,209162.0,70.6362,70.6362,70.5542,70.5907,209162.0
2022-08-16 15:50:00,77.49,77.5,77.4,77.45,165603.0,70.6089,70.618,70.5269,70.5724,165603.0
2022-08-16 15:55:00,77.45,77.49,77.37,77.44,364391.0,70.5724,70.6089,70.4995,70.5633,364391.0
2022-08-17 09:30:00,77.47,77.92,77.31,77.87,157113.0,70.5907,71.0007,70.4449,70.9551,157113.0
2022-08-17 09:35:00,77.9,77.9,77.6,77.61,16311.0,70.9825,70.9825,70.7091,70.7182,16311.0
2022-08-17 09:40:00,77.62,77.89,77.6,77.84,25002.0,70.7273,70.9734,70.7091,70.9278,25002.0
2022-08-17 09:45:00,77.81,77.86,77.69,77.73,30283.0,70.9005,70.946,70.7911,70.8276,30283.0
2022-08-17 09:50:00,77.73,77.75,77.68,77.68,19711.0,70.8276,70.8458,70.782,70.782,19711.0
2022-08-17 09:55:00,77.68,77.69,77.52,77.53,13759.0,70.782,70.7911,70.6362,70.6453,13759.0
2022-08-17 10:00:00,77.53,77.62,77.5,77.5,22606.0,70.6453,70.7273,70.618,70.618,22606.0
2022-08-17 10:05:00,77.52,77.56,77.5,77.53,12429.0,70.6362,70.6727,70.618,70.6453,12429.0
2022-08-17 10:10:00,77.55,77.55,77.37,77.45,26069.0,70.6636,70.6636,70.4995,70.5724,26069.0
2022-08-17 10:15:00,77.46,77.52,77.41,77.51,13188.0,70.5816,70.6362,70.536,70.6271,13188.0
2022-08-17 10:20:00,77.52,77.63,77.52,77.61,10959.0,70.6362,70.7365,70.6362,70.7182,10959.0
2022-08-17 10:25:00,77.62,77.69,77.5,77.55,18930.0,70.7273,70.7911,70.618,70.6636,18930.0
2022-08-17 10:30:00,77.55,77.59,77.48,77.51,10862.0,70.6636,70.7,70.5998,70.6271,10862.0
2022-08-17 10:35:00,77.52,77.56,77.44,77.49,16091.0,70.6362,70.6727,70.5633,70.6089,16091.0
2022-08-17 10:40:00,77.5,77.52,77.4,77.47,13489.0,70.618,70.6362,70.5269,70.5907,13489.0
2022-08-17 10:45:00,77.46,77.63,77.46,77.61,22058.0,70.5816,70.7365,70.5816,70.7182,22058.0
2022-08-17 10:50:00,77.61,77.65,77.46,77.49,11383.0,70.7182,70.7547,70.5816,70.6089,11383.0
2022-08-17 10:55:00,77.49,77.53,77.42,77.47,44649.0,70.6089,70.6453,70.5451,70.5907,44649.0
2022-08-17 11:00:00,77.47,77.52,77.45,77.52,10051.0,70.5907,70.6362,70.5724,70.6362,10051.0
2022-08-17 11:05:00,77.52,77.55,77.49,77.51,11221.0,70.6362,70.6636,70.6089,70.6271,11221.0
2022-08-17 11:10:00,77.51,77.52,77.4,77.43,16128.0,70.6271,70.6362,70.5269,70.5542,16128.0
2022-08-17 11:15:00,77.43,77.49,77.41,77.43,11534.0,70.5542,70.6089,70.536,70.5542,11534.0
2022-08-17 11:20:00,77.43,77.47,77.43,77.44,9733.0,70.5542,70.5907,70.5542,70.5633,9733.0
2022-08-17 11:25:00,77.44,77.45,77.38,77.45,9254.0,70.5633,70.5724,70.5087,70.5724,9254.0
2022-08-17 11:30:00,77.45,77.48,77.43,77.48,7279.0,70.5724,70.5998,70.5542,70.5998,7279.0
2022-08-17 11:35:00,77.48,77.5,77.41,77.45,11355.0,70.5998,70.618,70.536,70.5724,11355.0
2022-08-17 11:40:00,77.45,77.45,77.4,77.43,15620.0,70.5724,70.5724,70.5269,70.5542,15620.0
2022-08-17 11:45:00,77.42,77.44,77.33,77.35,26066.0,70.5451,70.5633,70.4631,70.4813,26066.0
2022-08-17 11:50:00,77.35,77.46,77.33,77.44,17568.0,70.4813,70.5816,70.4631,70.5633,17568.0
2022-08-17 11:55:00,77.44,77.44,77.4,77.4,12311.0,70.5633,70.5633,70.5269,70.5269,12311.0
2022-08-17 12:00:00,77.41,77.43,77.34,77.37,7795.0,70.536,70.5542,70.4722,70.4995,7795.0
2022-08-17 12:05:00,77.36,77.38,77.34,77.36,11382.0,70.4904,70.5087,70.4722,70.4904,11382.0
2022-08-17 12:10:00,77.36,77.43,77.35,77.42,11015.0,70.4904,70.5542,70.4813,70.5451,11015.0
2022-08-17 12:15:00,77.44,77.45,77.43,77.44,6796.0,70.5633,70.5724,70.5542,70.5633,6796.0
2022-08-17 12:20:00,77.45,77.51,77.43,77.49,12235.0,70.5724,70.6271,70.5542,70.6089,12235.0
2022-08-17 12:25:00,77.5,77.52,77.48,77.51,15984.0,70.618,70.6362,70.5998,70.6271,15984.0
2022-08-17 12:30:00,77.52,77.52,77.47,77.51,41782.0,70.6362,70.6362,70.5907,70.6271,41782.0
2022-08-17 12:35:00,77.51,77.56,77.48,77.54,20093.0,70.6271,70.6727,70.5998,70.6545,20093.0
2022-08-17 12:40:00,77.54,77.57,77.47,77.52,6994.0,70.6545,70.6818,70.5907,70.6362,6994.0
2022-08-17 12:45:00,77.53,77.56,77.49,77.51,29996.0,70.6453,70.6727,70.6089,70.6271,29996.0
2022-08-17 12:50:00,77.5,77.51,77.44,77.45,13640.0,70.618,70.6271,70.5633,70.5724,13640.0
2022-08-17 12:55:00,77.47,77.47,77.36,77.4,10055.0,70.5907,70.5907,70.4904,70.5269,10055.0
2022-08-17 13:00:00,77.39,77.4,77.35,77.38,12493.0,70.5178,70.5269,70.4813,70.5087,12493.0
2022-08-17 13:05:00,77.39,77.42,77.3,77.3,8639.0,70.5178,70.5451,70.4358,70.4358,8639.0
2022-08-17 13:10:00,77.31,77.39,77.3,77.38,11761.0,70.4449,70.5178,70.4358,70.5087,11761.0
2022-08-17 13:15:00,77.39,77.4,77.33,77.33,8839.0,70.5178,70.5269,70.4631,70.4631,8839.0
2022-08-17 13:20:00,77.34,77.39,77.32,77.34,8748.0,70.4722,70.5178,70.454,70.4722,8748.0
2022-08-17 13:25:00,77.36,77.42,77.34,77.41,16527.0,70.4904,70.5451,70.4722,70.536,16527.0
2022-08-17 13:30:00,77.41,77.42,77.37,77.39,10014.0,70.536,70.5451,70.4995,70.5178,10014.0
2022-08-17 13:35:00,77.41,77.45,77.4,77.44,7303.0,70.536,70.5724,70.5269,70.5633,7303.0
2022-08-17 13:40:00,77.45,77.48,77.42,77.43,32371.0,70.5724,70.5998,70.5451,70.5542,32371.0
2022-08-17 13:45:00,77.43,77.49,77.43,77.49,7770.0,70.5542,70.6089,70.5542,70.6089,7770.0
2022-08-17 13:50:00,77.49,77.5,77.44,77.46,22710.0,70.6089,70.618,70.5633,70.5816,22710.0
2022-08-17 13:55:00,77.45,77.45,77.35,77.36,8050.0,70.5724,70.5724,70.4813,70.4904,8050.0
2022-08-17 14:00:00,77.35,77.51,77.31,77.36,23259.0,70.4813,70.6271,70.4449,70.4904,23259.0
2022-08-17 14:05:00,77.34,77.42,77.31,77.4,10740.0,70.4722,70.5451,70.4449,70.5269,10740.0
2022-08-17 14:10:00,77.39,77.4,77.34,77.38,9423.0,70.5178,70.5269,70.4722,70.5087,9423.0
2022-08-17 14:15:00,77.41,77.42,77.34,77.36,10028.0,70.536,70.5451,70.4722,70.4904,10028.0
2022-08-17 14:20:00,77.36,77.38,77.31,77.33,6861.0,70.4904,70.5087,70.4449,70.4631,6861.0
2022-08-17 14:25:00,77.33,77.33,77.29,77.32,9883.0,70.4631,70.4631,70.4267,70.454,9883.0
2022-08-17 14:30:00,77.32,77.37,77.29,77.37,13729.0,70.454,70.4995,70.4267,70.4995,13729.0
2022-08-17 14:35:00,77.37,77.43,77.36,77.42,11856.0,70.4995,70.5542,70.4904,70.5451,11856.0
2022-08-17 14:40:00,77.43,77.44,77.37,77.37,15205.0,70.5542,70.5633,70.4995,70.4995,15205.0
2022-08-17 14:45:00,77.37,77.41,77.35,77.39,10703.0,70.4995,70.536,70.4813,70.5178,10703.0
2022-08-17 14:50:00,77.38,77.41,77.37,77.4,7480.0,70.5087,70.536,70.4995,70.5269,7480.0
2022-08-17 14:55:00,77.39,77.41,77.38,77.38,10145.0,70.5178,70.536,70.5087,70.5087,10145.0
2022-08-17 15:00:00,77.36,77.4,77.35,77.39,16095.0,70.4904,70.5269,70.4813,70.5178,16095.0
2022-08-17 15:05:00,77.39,77.41,77.33,77.36,16160.0,70.5178,70.536,70.4631,70.4904,16160.0
2022-08-17 15:10:00,77.37,77.38,77.21,77.26,16907.0,70.4995,70.5087,70.3538,70.3993,16907.0
2022-08-17 15:15:00,77.27,77.28,77.2,77.23,13553.0,70.4084,70.4175,70.3446,70.372,13553.0
2022-08-17 15:20:00,77.22,77.29,77.19,77.27,13884.0,70.3629,70.4267,70.3355,70.4084,13884.0
2022-08-17 15:25:00,77.27,77.29,77.21,77.26,25590.0,70.4084,70.4267,70.3538,70.3993,25590.0
2022-08-17 15:30:00,77.26,77.31,77.22,77.31,28568.0,70.3993,70.4449,70.3629,70.4449,28568.0
2022-08-17 15:35:00,77.32,77.41,77.28,77.39,45112.0,70.454,70.536,70.4175,70.5178,45112.0
2022-08-17 15:40:00,77.39,77.45,77.39,77.42,26525.0,70.5178,70.5724,70.5178,70.5451,26525.0
2022-08-17 15:45:00,77.41,77.41,77.25,77.26,44218.0,70.536,70.536,70.3902,70.3993,44218.0
2022-08-17 15:50:00,77.26,77.3,77.16,77.2,103718.0,70.3993,70.4358,70.3082,70.3446,103718.0
2022-08-17 15:55:00,77.2,77.21,77.1,77.14,138009.0,70.3446,70.3538,70.2535,70.29,138009.0
2022-08-18 09:30:00,77.11,77.26,76.93,76.98,114450.0,70.2626,70.3993,70.0986,70.1442,114450.0
2022-08-18 09:35:00,76.98,77.0,76.58,76.6,81715.0,70.1442,70.1624,69.7797,69.7979,81715.0
2022-08-18 09:40:00,76.58,76.76,76.53,76.67,46014.0,69.7797,69.9437,69.7341,69.8617,46014.0
2022-08-18 09:45:00,76.69,76.69,76.56,76.64,31556.0,69.8799,69.8799,69.7615,69.8344,31556.0
2022-08-18 09:50:00,76.65,76.89,76.64,76.81,25410.0,69.8435,70.0622,69.8344,69.9893,25410.0
2022-08-18 09:55:00,76.81,76.94,76.81,76.92,14813.0,69.9893,70.1077,69.9893,70.0895,14813.0
2022-08-18 10:00:00,76.92,77.02,76.91,77.01,28163.0,70.0895,70.1806,70.0804,70.1715,28163.0
2022-08-18 10:05:00,77.02,77.07,76.96,77.05,21754.0,70.1806,70.2262,70.126,70.208,21754.0
2022-08-18 10:10:00,77.05,77.09,77.03,77.06,14524.0,70.208,70.2444,70.1897,70.2171,14524.0
2022-08-18 10:15:00,77.05,77.07,76.97,76.99,29721.0,70.208,70.2262,70.1351,70.1533,29721.0
2022-08-18 10:20:00,76.99,77.04,76.99,77.02,19650.0,70.1533,70.1989,70.1533,70.1806,19650.0
2022-08-18 10:25:00,77.03,77.08,77.02,77.03,31163.0,70.1897,70.2353,70.1806,70.1897,31163.0
2022-08-18 10:30:00,77.03,77.05,76.96,77.02,25969.0,70.1897,70.208,70.126,70.1806,25969.0
2022-08-18 10:35:00,77.01,77.05,76.92,76.92,23869.0,70.1715,70.208,70.0895,70.0895,23869.0
2022-08-18 10:40:00,76.94,76.97,76.89,76.89,14899.0,70.1077,70.1351,70.0622,70.0622,14899.0
2022-08-18 10:45:00,76.9,76.97,76.89,76.9,20594.0,70.0713,70.1351,70.0622,70.0713,20594.0
2022-08-18 10:50:00,76.9,76.93,76.86,76.88,9873.0,70.0713,70.0986,70.0348,70.0531,9873.0
2022-08-18 10:55:00,76.88,76.91,76.86,76.88,14016.0,70.0531,70.0804,70.0348,70.0531,14016.0
2022-08-18 11:00:00,76.89,76.9,76.87,76.88,12908.0,70.0622,70.0713,70.0439,70.0531,12908.0
2022-08-18 11:05:00,76.89,76.94,76.88,76.92,12407.0,70.0622,70.1077,70.0531,70.0895,12407.0
2022-08-18 11:10:00,76.92,76.99,76.91,76.99,16927.0,70.0895,70.1533,70.0804,70.1533,16927.0
2022-08-18 11:15:00,76.99,76.99,76.94,76.94,20395.0,70.1533,70.1533,70.1077,70.1077,20395.0
2022-08-18 11:20:00,76.94,77.03,76.94,77.03,15212.0,70.1077,70.1897,70.1077,70.1897,15212.0
2022-08-18 11:25:00,77.03,77.03,76.95,76.97,16785.0,70.1897,70.1897,70.1168,70.1351,16785.0
2022-08-18 11:30:00,76.97,76.97,76.9,76.9,14757.0,70.1351,70.1351,70.0713,70.0713,14757.0
2022-08-18 11:35:00,76.89,76.91,76.85,76.86,11262.0,70.0622,70.0804,70.0257,70.0348,11262.0
2022-08-18 11:40:00,76.87,76.88,76.85,76.85,10197.0,70.0439,70.0531,70.0257,70.0257,10197.0
2022-08-18 11:45:00,76.85,76.95,76.85,76.94,20327.0,70.0257,70.1168,70.0257,70.1077,20327.0
2022-08-18 11:50:00,76.95,76.96,76.91,76.92,15997.0,70.1168,70.126,70.0804,70.0895,15997.0
2022-08-18 11:55:00,76.93,76.93,76.8,76.82,8385.0,70.0986,70.0986,69.9802,69.9984,8385.0
2022-08-18 12:00:00,76.82,76.85,76.77,76.77,9339.0,69.9984,70.0257,69.9528,69.9528,9339.0
2022-08-18 12:05:00,76.77,76.79,76.73,76.75,9486.0,69.9528,69.9711,69.9164,69.9346,9486.0
2022-08-18 12:10:00,76.75,76.79,76.73,76.77,11833.0,69.9346,69.9711,69.9164,69.9528,11833.0
2022-08-18 12:15:00,76.77,76.85,76.75,76.84,9299.0,69.9528,70.0257,69.9346,70.0166,9299.0
2022-08-18 12:20:00,76.85,76.86,76.81,76.81,13540.0,70.0257,70.0348,69.9893,69.9893,13540.0
2022-08-18 12:25:00,76.84,76.91,76.78,76.78,14135.0,70.0166,70.0804,69.9619,69.9619,14135.0
2022-08-18 12:30:00,76.77,76.83,76.77,76.83,11878.0,69.9528,70.0075,69.9528,70.0075,11878.0
2022-08-18 12:35:00,76.83,76.86,76.81,76.81,14234.0,70.0075,70.0348,69.9893,69.9893,14234.0
2022-08-18 12:40:00,76.83,76.84,76.79,76.8,19815.0,70.0075,70.0166,69.9711,69.9802,19815.0
2022-08-18 12:45:00,76.8,76.84,76.79,76.81,11210.0,69.9802,70.0166,69.9711,69.9893,11210.0
2022-08-18 12:50:00,76.81,76.81,76.71,76.73,31699.0,69.9893,69.9893,69.8982,69.9164,31699.0
2022-08-18 12:55:00,76.75,76.81,76.74,76.77,9884.0,69.9346,69.9893,69.9255,69.9528,9884.0
2022-08-18 13:00:00,76.77,76.78,76.75,76.75,8134.0,69.9528,69.9619,69.9346,69.9346,8134.0
2022-08-18 13:05:00,76.76,76.81,76.76,76.77,13355.0,69.9437,69.9893,69.9437,69.9528,13355.0
2022-08-18 13:10:00,76.77,76.83,76.76,76.77,13818.0,69.9528,70.0075,69.9437,69.9528,13818.0
2022-08-18 13:15:00,76.76,76.82,76.73,76.73,48873.0,69.9437,69.9984,69.9164,69.9164,48873.0
2022-08-18 13:20:00,76.75,76.8,76.75,76.79,8600.0,69.9346,69.9802,69.9346,69.9711,8600.0
2022-08-18 13:25:00,76.79,76.82,76.76,76.76,12367.0,69.9711,69.9984,69.9437,69.9437,12367.0
2022-08-18 13:30:00,76.75,76.8,76.75,76.78,10745.0,69.9346,69.9802,69.9346,69.9619,10745.0
2022-08-18 13:35:00,76.78,76.81,76.78,76.81,13420.0,69.9619,69.9893,69.9619,69.9893,13420.0
2022-08-18 13:40:00,76.81,76.81,76.79,76.81,20089.0,69.9893,69.9893,69.9711,69.9893,20089.0
2022-08-18 13:45:00,76.81,76.81,76.77,76.8,15966.0,69.9893,69.9893,69.9528,69.9802,15966.0
2022-08-18 13:50:00,76.8,76.81,76.78,76.8,11713.0,69.9802,69.9893,69.9619,69.9802,11713.0
2022-08-18 13:55:00,76.8,76.92,76.79,76.92,18838.0,69.9802,70.0895,69.9711,70.0895,18838.0
2022-08-18 14:00:00,76.91,77.02,76.91,77.02,13619.0,70.0804,70.1806,70.0804,70.1806,13619.0
2022-08-18 14:05:00,77.03,77.06,77.01,77.06,12693.0,70.1897,70.2171,70.1715,70.2171,12693.0
2022-08-18 14:10:00,77.05,77.1,77.03,77.08,15721.0,70.208,70.2535,70.1897,70.2353,15721.0
2022-08-18 14:15:00,77.08,77.13,77.07,77.13,8454.0,70.2353,70.2809,70.2262,70.2809,8454.0
2022-08-18 14:20:00,77.14,77.2,77.1,77.2,11796.0,70.29,70.3446,70.2535,70.3446,11796.0
2022-08-18 14:25:00,77.2,77.24,77.18,77.24,14546.0,70.3446,70.3811,70.3264,70.3811,14546.0
2022-08-18 14:30:00,77.24,77.27,77.22,77.26,15026.0,70.3811,70.4084,70.3629,70.3993,15026.0
2022-08-18 14:35:00,77.26,77.33,77.26,77.29,13165.0,70.3993,70.4631,70.3993,70.4267,13165.0
2022-08-18 14:40:00,77.29,77.33,77.28,77.33,10400.0,70.4267,70.4631,70.4175,70.4631,10400.0
2022-08-18 14:45:00,77.33,77.33,77.25,77.28,10444.0,70.4631,70.4631,70.3902,70.4175,10444.0
2022-08-18 14:50:00,77.28,77.39,77.27,77.39,11210.0,70.4175,70.5178,70.4084,70.5178,11210.0
2022-08-18 14:55:00,77.4,77.43,77.36,77.37,26976.0,70.5269,70.5542,70.4904,70.4995,26976.0
2022-08-18 15:00:00,77.39,77.41,77.37,77.4,13465.0,70.5178,70.536,70.4995,70.5269,13465.0
2022-08-18 15:05:00,77.4,77.42,77.37,77.39,13002.0,70.5269,70.5451,70.4995,70.5178,13002.0
2022-08-18 15:10:00,77.4,77.47,77.4,77.44,40909.0,70.5269,70.5907,70.5269,70.5633,40909.0
2022-08-18 15:15:00,77.45,77.48,77.43,77.48,14169.0,70.5724,70.5998,70.5542,70.5998,14169.0
2022-08-18 15:20:00,77.49,77.49,77.44,77.48,15470.0,70.6089,70.6089,70.5633,70.5998,15470.0
2022-08-18 15:25:00,77.48,77.51,77.45,77.49,11223.0,70.5998,70.6271,70.5724,70.6089,11223.0
2022-08-18 15:30:00,77.5,77.53,77.48,77.51,22158.0,70.618,70.6453,70.5998,70.6271,22158.0
2022-08-18 15:35:00,77.51,77.53,77.47,77.5,19297.0,70.6271,70.6453,70.5907,70.618,19297.0
2022-08-18 15:40:00,77.5,77.55,77.49,77.54,37946.0,70.618,70.6636,70.6089,70.6545,37946.0
2022-08-18 15:45:00,77.54,77.55,77.49,77.53,31986.0,70.6545,70.6636,70.6089,70.6453,31986.0
2022-08-18 15:50:00,77.53,77.54,77.26,77.43,205835.0,70.6453,70.6545,70.3993,70.5542,205835.0
2022-08-18 15:55:00,77.43,77.54,77.42,77.53,154538.0,70.5542,70.6545,70.5451,70.6453,154538.0
2022-08-19 09:30:00,77.71,77.77,77.44,77.55,137788.0,70.8094,70.864,70.5633,70.6636,137788.0
2022-08-19 09:35:00,77.55,77.71,77.54,77.7,11586.0,70.6636,70.8094,70.6545,70.8002,11586.0
2022-08-19 09:40:00,77.72,77.98,77.72,77.98,36023.0,70.8185,71.0554,70.8185,71.0554,36023.0
2022-08-19 09:45:00,77.95,78.03,77.94,78.0,29095.0,71.028,71.1009,71.0189,71.0736,29095.0
2022-08-19 09:50:00,77.98,78.03,77.72,77.72,16874.0,71.0554,71.1009,70.8185,70.8185,16874.0
2022-08-19 09:55:00,77.7,77.87,77.7,77.87,11967.0,70.8002,70.9551,70.8002,70.9551,11967.0
2022-08-19 10:00:00,77.9,77.93,77.86,77.92,14502.0,70.9825,71.0098,70.946,71.0007,14502.0
2022-08-19 10:05:00,77.9,77.92,77.85,77.89,15431.0,70.9825,71.0007,70.9369,70.9734,15431.0
2022-08-19 10:10:00,77.89,77.95,77.85,77.87,18662.0,70.9734,71.028,70.9369,70.9551,18662.0
2022-08-19 10:15:00,77.88,77.92,77.86,77.9,5652.0,70.9643,71.0007,70.946,70.9825,5652.0
2022-08-19 10:20:00,77.9,77.91,77.83,77.85,14003.0,70.9825,70.9916,70.9187,70.9369,14003.0
2022-08-19 10:25:00,77.84,77.92,77.81,77.92,14869.0,70.9278,71.0007,70.9005,71.0007,14869.0
2022-08-19 10:30:00,77.92,77.93,77.86,77.88,6346.0,71.0007,71.0098,70.946,70.9643,6346.0
2022-08-19 10:35:00,77.87,77.89,77.81,77.87,11632.0,70.9551,70.9734,70.9005,70.9551,11632.0
2022-08-19 10:40:00,77.85,77.86,77.8,77.82,6335.0,70.9369,70.946,70.8914,70.9096,6335.0
2022-08-19 10:45:00,77.81,77.84,77.71,77.75,10367.0,70.9005,70.9278,70.8094,70.8458,10367.0
2022-08-19 10:50:00,77.73,77.8,77.72,77.8,3325.0,70.8276,70.8914,70.8185,70.8914,3325.0
2022-08-19 10:55:00,77.79,77.89,77.78,77.88,47644.0,70.8823,70.9734,70.8731,70.9643,47644.0
2022-08-19 11:00:00,77.89,77.94,77.88,77.89,10789.0,70.9734,71.0189,70.9643,70.9734,10789.0
2022-08-19 11:05:00,77.9,77.91,77.77,77.79,13886.0,70.9825,70.9916,70.864,70.8823,13886.0
2022-08-19 11:10:00,77.8,77.82,77.73,77.74,10363.0,70.8914,70.9096,70.8276,70.8367,10363.0
2022-08-19 11:15:00,77.74,77.77,77.67,77.71,9346.0,70.8367,70.864,70.7729,70.8094,9346.0
2022-08-19 11:20:00,77.71,77.8,77.71,77.8,6850.0,70.8094,70.8914,70.8094,70.8914,6850.0
2022-08-19 11:25:00,77.79,77.9,77.79,77.88,13368.0,70.8823,70.9825,70.8823,70.9643,13368.0
2022-08-19 11:30:00,77.9,77.9,77.8,77.82,13640.0,70.9825,70.9825,70.8914,70.9096,13640.0
2022-08-19 11:35:00,77.86,77.87,77.84,77.87,4984.0,70.946,70.9551,70.9278,70.9551,4984.0
2022-08-19 11:40:00,77.88,77.89,77.82,77.83,8676.0,70.9643,70.9734,70.9096,70.9187,8676.0
2022-08-19 11:45:00,77.82,77.82,77.8,77.82,6238.0,70.9096,70.9096,70.8914,70.9096,6238.0
2022-08-19 11:50:00,77.82,77.83,77.76,77.78,16462.0,70.9096,70.9187,70.8549,70.8731,16462.0
2022-08-19 11:55:00,77.79,77.92,77.79,77.92,6462.0,70.8823,71.0007,70.8823,71.0007,6462.0
2022-08-19 12:00:00,77.93,77.93,77.88,77.9,6545.0,71.0098,71.0098,70.9643,70.9825,6545.0
2022-08-19 12:05:00,77.9,77.93,77.88,77.91,18474.0,70.9825,71.0098,70.9643,70.9916,18474.0
2022-08-19 12:10:00,77.92,77.96,77.9,77.95,13990.0,71.0007,71.0372,70.9825,71.028,13990.0
2022-08-19 12:15:00,77.95,77.98,77.93,77.98,23586.0,71.028,71.0554,71.0098,71.0554,23586.0
2022-08-19 12:20:00,77.98,77.99,77.95,77.96,33721.0,71.0554,71.0645,71.028,71.0372,33721.0
2022-08-19 12:25:00,77.97,78.05,77.95,78.02,27292.0,71.0463,71.1192,71.028,71.0918,27292.0
2022-08-19 12:30:00,78.02,78.12,78.01,78.12,27059.0,71.0918,71.1829,71.0827,71.1829,27059.0
2022-08-19 12:35:00,78.12,78.17,78.11,78.17,11832.0,71.1829,71.2285,71.1738,71.2285,11832.0
2022-08-19 12:40:00,78.17,78.25,78.13,78.25,27622.0,71.2285,71.3014,71.1921,71.3014,27622.0
2022-08-19 12:45:00,78.24,78.25,78.2,78.23,17231.0,71.2923,71.3014,71.2558,71.2832,17231.0
2022-08-19 12:50:00,78.24,78.29,78.24,78.26,21362.0,71.2923,71.3379,71.2923,71.3105,21362.0
2022-08-19 12:55:00,78.26,78.26,78.18,78.19,21710.0,71.3105,71.3105,71.2376,71.2467,21710.0
2022-08-19 13:00:00,78.18,78.2,78.18,78.2,11769.0,71.2376,71.2558,71.2376,71.2558,11769.0
2022-08-19 13:05:00,78.2,78.23,78.14,78.19,33822.0,71.2558,71.2832,71.2012,71.2467,33822.0
2022-08-19 13:10:00,78.19,78.29,78.18,78.28,38922.0,71.2467,71.3379,71.2376,71.3287,38922.0
2022-08-19 13:15:00,78.29,78.33,78.24,78.27,17720.0,71.3379,71.3743,71.2923,71.3196,17720.0
2022-08-19 13:20:00,78.28,78.36,78.28,78.36,9425.0,71.3287,71.4016,71.3287,71.4016,9425.0
2022-08-19 13:25:00,78.35,78.35,78.29,78.32,8221.0,71.3925,71.3925,71.3379,71.3652,8221.0
2022-08-19 13:30:00,78.32,78.32,78.25,78.27,12393.0,71.3652,71.3652,71.3014,71.3196,12393.0
2022-08-19 13:35:00,78.26,78.26,78.19,78.22,14988.0,71.3105,71.3105,71.2467,71.2741,14988.0
2022-08-19 13:40:00,78.2,78.22,78.13,78.21,19225.0,71.2558,71.2741,71.1921,71.265,19225.0
2022-08-19 13:45:00,78.22,78.26,78.19,78.23,17063.0,71.2741,71.3105,71.2467,71.2832,17063.0
2022-08-19 13:50:00,78.24,78.26,78.22,78.25,13331.0,71.2923,71.3105,71.2741,71.3014,13331.0
2022-08-19 13:55:00,78.25,78.25,78.13,78.13,14034.0,71.3014,71.3014,71.1921,71.1921,14034.0
2022-08-19 14:00:00,78.12,78.14,78.07,78.07,7194.0,71.1829,71.2012,71.1374,71.1374,7194.0
2022-08-19 14:05:00,78.07,78.07,77.96,77.99,26341.0,71.1374,71.1374,71.0372,71.0645,26341.0
2022-08-19 14:10:00,78.0,78.0,77.87,77.9,7441.0,71.0736,71.0736,70.9551,70.9825,7441.0
2022-08-19 14:15:00,77.9,77.92,77.86,77.92,6338.0,70.9825,71.0007,70.946,71.0007,6338.0
2022-08-19 14:20:00,77.92,77.92,77.86,77.88,9764.0,71.0007,71.0007,70.946,70.9643,9764.0
2022-08-19 14:25:00,77.89,77.91,77.82,77.82,9469.0,70.9734,70.9916,70.9096,70.9096,9469.0
2022-08-19 14:30:00,77.82,77.82,77.77,77.8,10415.0,70.9096,70.9096,70.864,70.8914,10415.0
2022-08-19 14:35:00,77.77,77.77,77.71,77.73,8553.0,70.864,70.864,70.8094,70.8276,8553.0
2022-08-19 14:40:00,77.73,77.74,77.7,77.73,8121.0,70.8276,70.8367,70.8002,70.8276,8121.0
2022-08-19 14:45:00,77.73,77.77,77.71,77.77,8418.0,70.8276,70.864,70.8094,70.864,8418.0
2022-08-19 14:50:00,77.76,77.78,77.73,77.78,15455.0,70.8549,70.8731,70.8276,70.8731,15455.0
2022-08-19 14:55:00,77.8,77.81,77.78,77.81,12864.0,70.8914,70.9005,70.8731,70.9005,12864.0
2022-08-19 15:00:00,77.83,77.83,77.73,77.73,14386.0,70.9187,70.9187,70.8276,70.8276,14386.0
2022-08-19 15:05:00,77.74,77.75,77.7,77.73,10669.0,70.8367,70.8458,70.8002,70.8276,10669.0
2022-08-19 15:10:00,77.74,77.81,77.73,77.79,15770.0,70.8367,70.9005,70.8276,70.8823,15770.0
2022-08-19 15:15:00,77.81,77.83,77.8,77.83,10959.0,70.9005,70.9187,70.8914,70.9187,10959.0
2022-08-19 15:20:00,77.84,77.84,77.75,77.75,19193.0,70.9278,70.9278,70.8458,70.8458,19193.0
2022-08-19 15:25:00,77.76,77.76,77.71,77.74,11371.0,70.8549,70.8549,70.8094,70.8367,11371.0
2022-08-19 15:30:00,77.76,77.78,77.72,77.77,17400.0,70.8549,70.8731,70.8185,70.864,17400.0
2022-08-19 15:35:00,77.78,77.86,77.76,77.84,25502.0,70.8731,70.946,70.8549,70.9278,25502.0
2022-08-19 15:40:00,77.84,77.9,77.81,77.87,46923.0,70.9278,70.9825,70.9005,70.9551,46923.0
2022-08-19 15:45:00,77.87,77.93,77.85,77.93,42173.0,70.9551,71.0098,70.9369,71.0098,42173.0
2022-08-19 15:50:00,77.94,78.08,77.9,78.02,88132.0,71.0189,71.1465,70.9825,71.0918,88132.0
2022-08-19 15:55:00,78.02,78.06,77.94,77.96,150341.0,71.0918,71.1283,71.0189,71.0372,150341.0
2022-08-22 09:30:00,77.65,77.9,77.65,77.86,62605.0,70.7547,70.9825,70.7547,70.946,62605.0
2022-08-22 09:35:00,77.87,77.93,77.71,77.8,13881.0,70.9551,71.0098,70.8094,70.8914,13881.0
2022-08-22 09:40:00,77.79,77.87,77.74,77.83,16771.0,70.8823,70.9551,70.8367,70.9187,16771.0
2022-08-22 09:45:00,77.82,77.86,77.67,77.73,13318.0,70.9096,70.946,70.7729,70.8276,13318.0
2022-08-22 09:50:00,77.7,77.78,77.65,77.66,18692.0,70.8002,70.8731,70.7547,70.7638,18692.0
2022-08-22 09:55:00,77.65,77.9,77.65,77.84,32262.0,70.7547,70.9825,70.7547,70.9278,32262.0
2022-08-22 10:00:00,77.84,77.93,77.83,77.88,10204.0,70.9278,71.0098,70.9187,70.9643,10204.0
2022-08-22 10:05:00,77.88,77.9,77.76,77.79,10570.0,70.9643,70.9825,70.8549,70.8823,10570.0
2022-08-22 10:10:00,77.79,77.82,77.73,77.74,15388.0,70.8823,70.9096,70.8276,70.8367,15388.0
2022-08-22 10:15:00,77.72,77.76,77.68,77.73,7518.0,70.8185,70.8549,70.782,70.8276,7518.0
2022-08-22 10:20:00,77.7,77.71,77.67,77.69,6072.0,70.8002,70.8094,70.7729,70.7911,6072.0
2022-08-22 10:25:00,77.69,77.74,77.65,77.66,16230.0,70.7911,70.8367,70.7547,70.7638,16230.0
2022-08-22 10:30:00,77.66,77.79,77.66,77.79,9828.0,70.7638,70.8823,70.7638,70.8823,9828.0
2022-08-22 10:35:00,77.81,77.83,77.72,77.72,8527.0,70.9005,70.9187,70.8185,70.8185,8527.0
2022-08-22 10:40:00,77.72,77.79,77.7,77.7,6403.0,70.8185,70.8823,70.8002,70.8002,6403.0
2022-08-22 10:45:00,77.69,77.71,77.66,77.68,9595.0,70.7911,70.8094,70.7638,70.782,9595.0
2022-08-22 10:50:00,77.67,77.72,77.59,77.6,33276.0,70.7729,70.8185,70.7,70.7091,33276.0
2022-08-22 10:55:00,77.61,77.71,77.58,77.71,20150.0,70.7182,70.8094,70.6909,70.8094,20150.0
2022-08-22 11:00:00,77.7,77.8,77.69,77.75,12109.0,70.8002,70.8914,70.7911,70.8458,12109.0
2022-08-22 11:05:00,77.75,77.85,77.75,77.84,7106.0,70.8458,70.9369,70.8458,70.9278,7106.0
2022-08-22 11:10:00,77.84,77.86,77.8,77.8,5137.0,70.9278,70.946,70.8914,70.8914,5137.0
2022-08-22 11:15:00,77.81,77.82,77.74,77.75,5063.0,70.9005,70.9096,70.8367,70.8458,5063.0
2022-08-22 11:20:00,77.75,77.75,77.66,77.66,5302.0,70.8458,70.8458,70.7638,70.7638,5302.0
2022-08-22 11:25:00,77.62,77.64,77.57,77.63,6568.0,70.7273,70.7456,70.6818,70.7365,6568.0
2022-08-22 11:30:00,77.65,77.65,77.59,77.6,8543.0,70.7547,70.7547,70.7,70.7091,8543.0
2022-08-22 11:35:00,77.61,77.66,77.61,77.66,11547.0,70.7182,70.7638,70.7182,70.7638,11547.0
2022-08-22 11:40:00,77.69,77.7,77.61,77.62,53796.0,70.7911,70.8002,70.7182,70.7273,53796.0
2022-08-22 11:45:00,77.61,77.61,77.49,77.55,26166.0,70.7182,70.7182,70.6089,70.6636,26166.0
2022-08-22 11:50:00,77.54,77.59,77.5,77.52,13967.0,70.6545,70.7,70.618,70.6362,13967.0
2022-08-22 11:55:00,77.49,77.5,77.46,77.47,9264.0,70.6089,70.618,70.5816,70.5907,9264.0
2022-08-22 12:00:00,77.46,77.49,77.43,77.48,7569.0,70.5816,70.6089,70.5542,70.5998,7569.0
2022-08-22 12:05:00,77.49,77.52,77.44,77.45,4396.0,70.6089,70.6362,70.5633,70.5724,4396.0
2022-08-22 12:10:00,77.44,77.44,77.39,77.43,13815.0,70.5633,70.5633,70.5178,70.5542,13815.0
2022-08-22 12:15:00,77.42,77.45,77.4,77.45,9235.0,70.5451,70.5724,70.5269,70.5724,9235.0
2022-08-22 12:20:00,77.47,77.52,77.47,77.48,10421.0,70.5907,70.6362,70.5907,70.5998,10421.0
2022-08-22 12:25:00,77.48,77.52,77.44,77.46,14236.0,70.5998,70.6362,70.5633,70.5816,14236.0
2022-08-22 12:30:00,77.45,77.46,77.4,77.4,9825.0,70.5724,70.5816,70.5269,70.5269,9825.0
2022-08-22 12:35:00,77.37,77.38,77.32,77.32,5688.0,70.4995,70.5087,70.454,70.454,5688.0
2022-08-22 12:40:00,77.3,77.33,77.27,77.29,10318.0,70.4358,70.4631,70.4084,70.4267,10318.0
2022-08-22 12:45:00,77.28,77.31,77.24,77.28,7645.0,70.4175,70.4449,70.3811,70.4175,7645.0
2022-08-22 12:50:00,77.27,77.27,77.18,77.18,9028.0,70.4084,70.4084,70.3264,70.3264,9028.0
2022-08-22 12:55:00,77.2,77.25,77.19,77.23,5775.0,70.3446,70.3902,70.3355,70.372,5775.0
2022-08-22 13:00:00,77.24,77.26,77.23,77.23,4559.0,70.3811,70.3993,70.372,70.372,4559.0
2022-08-22 13:05:00,77.23,77.24,77.2,77.21,4606.0,70.372,70.3811,70.3446,70.3538,4606.0
2022-08-22 13:10:00,77.19,77.2,77.17,77.2,4449.0,70.3355,70.3446,70.3173,70.3446,4449.0
2022-08-22 13:15:00,77.23,77.25,77.2,77.21,2989.0,70.372,70.3902,70.3446,70.3538,2989.0
2022-08-22 13:20:00,77.2,77.23,77.19,77.21,5922.0,70.3446,70.372,70.3355,70.3538,5922.0
2022-08-22 13:25:00,77.23,77.27,77.22,77.25,4906.0,70.372,70.4084,70.3629,70.3902,4906.0
2022-08-22 13:30:00,77.25,77.25,77.17,77.17,6767.0,70.3902,70.3902,70.3173,70.3173,6767.0
2022-08-22 13:35:00,77.17,77.21,77.16,77.19,5564.0,70.3173,70.3538,70.3082,70.3355,5564.0
2022-08-22 13:40:00,77.17,77.23,77.17,77.22,7188.0,70.3173,70.372,70.3173,70.3629,7188.0
2022-08-22 13:45:00,77.23,77.25,77.21,77.24,6616.0,70.372,70.3902,70.3538,70.3811,6616.0
2022-08-22 13:50:00,77.23,77.23,77.16,77.17,6044.0,70.372,70.372,70.3082,70.3173,6044.0
2022-08-22 13:55:00,77.17,77.19,77.16,77.16,9198.0,70.3173,70.3355,70.3082,70.3082,9198.0
2022-08-22 14:00:00,77.16,77.26,77.14,77.25,8390.0,70.3082,70.3993,70.29,70.3902,8390.0
2022-08-22 14:05:00,77.26,77.29,77.25,77.27,3808.0,70.3993,70.4267,70.3902,70.4084,3808.0
2022-08-22 14:10:00,77.27,77.27,77.24,77.26,6707.0,70.4084,70.4084,70.3811,70.3993,6707.0
2022-08-22 14:15:00,77.26,77.33,77.25,77.32,12626.0,70.3993,70.4631,70.3902,70.454,12626.0
2022-08-22 14:20:00,77.32,77.33,77.3,77.31,7429.0,70.454,70.4631,70.4358,70.4449,7429.0
2022-08-22 14:25:00,77.31,77.36,77.31,77.36,12603.0,70.4449,70.4904,70.4449,70.4904,12603.0
2022-08-22 14:30:00,77.37,77.39,77.36,77.39,10744.0,70.4995,70.5178,70.4904,70.5178,10744.0
2022-08-22 14:35:00,77.39,77.4,77.34,77.34,11749.0,70.5178,70.5269,70.4722,70.4722,11749.0
2022-08-22 14:40:00,77.34,77.36,77.32,77.33,11082.0,70.4722,70.4904,70.454,70.4631,11082.0
2022-08-22 14:45:00,77.33,77.33,77.3,77.31,7630.0,70.4631,70.4631,70.4358,70.4449,7630.0
2022-08-22 14:50:00,77.32,77.35,77.31,77.33,9687.0,70.454,70.4813,70.4449,70.4631,9687.0
2022-08-22 14:55:00,77.33,77.37,77.33,77.36,15342.0,70.4631,70.4995,70.4631,70.4904,15342.0
2022-08-22 15:00:00,77.36,77.44,77.36,77.42,9793.0,70.4904,70.5633,70.4904,70.5451,9793.0
2022-08-22 15:05:00,77.42,77.5,77.41,77.5,8352.0,70.5451,70.618,70.536,70.618,8352.0
2022-08-22 15:10:00,77.5,77.55,77.49,77.55,11444.0,70.618,70.6636,70.6089,70.6636,11444.0
2022-08-22 15:15:00,77.56,77.58,77.55,77.55,7733.0,70.6727,70.6909,70.6636,70.6636,7733.0
2022-08-22 15:20:00,77.56,77.61,77.53,77.61,10998.0,70.6727,70.7182,70.6453,70.7182,10998.0
2022-08-22 15:25:00,77.61,77.63,77.58,77.59,9710.0,70.7182,70.7365,70.6909,70.7,9710.0
2022-08-22 15:30:00,77.59,77.59,77.47,77.49,19676.0,70.7,70.7,70.5907,70.6089,19676.0
2022-08-22 15:35:00,77.49,77.55,77.47,77.52,25602.0,70.6089,70.6636,70.5907,70.6362,25602.0
2022-08-22 15:40:00,77.52,77.52,77.38,77.4,37798.0,70.6362,70.6362,70.5087,70.5269,37798.0
2022-08-22 15:45:00,77.4,77.47,77.38,77.47,26690.0,70.5269,70.5907,70.5087,70.5907,26690.0
2022-08-22 15:50:00,77.46,77.56,77.44,77.52,65403.0,70.5816,70.6727,70.5633,70.6362,65403.0
2022-08-22 15:55:00,77.52,77.55,77.42,77.52,110113.0,70.6362,70.6636,70.5451,70.6362,110113.0
2022-08-23 09:30:00,77.53,77.62,77.28,77.62,59448.0,70.6453,70.7273,70.4175,70.7273,59448.0
2022-08-23 09:35:00,77.62,77.7,77.53,77.56,45243.0,70.7273,70.8002,70.6453,70.6727,45243.0
2022-08-23 09:40:00,77.59,77.69,77.55,77.57,13498.0,70.7,70.7911,70.6636,70.6818,13498.0
2022-08-23 09:45:00,77.59,77.67,77.5,77.54,13969.0,70.7,70.7729,70.618,70.6545,13969.0
2022-08-23 09:50:00,77.53,77.53,77.18,77.23,30134.0,70.6453,70.6453,70.3264,70.372,30134.0
2022-08-23 09:55:00,77.23,77.41,77.23,77.36,13823.0,70.372,70.536,70.372,70.4904,13823.0
2022-08-23 10:00:00,77.37,77.44,77.24,77.3,11120.0,70.4995,70.5633,70.3811,70.4358,11120.0
2022-08-23 10:05:00,77.31,77.41,77.19,77.39,54158.0,70.4449,70.536,70.3355,70.5178,54158.0
2022-08-23 10:10:00,77.38,77.47,77.32,77.33,29747.0,70.5087,70.5907,70.454,70.4631,29747.0
2022-08-23 10:15:00,77.31,77.34,77.21,77.25,20233.0,70.4449,70.4722,70.3538,70.3902,20233.0
2022-08-23 10:20:00,77.25,77.33,77.19,77.33,5639.0,70.3902,70.4631,70.3355,70.4631,5639.0
2022-08-23 10:25:00,77.32,77.34,77.26,77.27,6283.0,70.454,70.4722,70.3993,70.4084,6283.0
2022-08-23 10:30:00,77.25,77.35,77.18,77.31,9149.0,70.3902,70.4813,70.3264,70.4449,9149.0
2022-08-23 10:35:00,77.32,77.33,77.28,77.29,10101.0,70.454,70.4631,70.4175,70.4267,10101.0
2022-08-23 10:40:00,77.27,77.29,77.19,77.27,6477.0,70.4084,70.4267,70.3355,70.4084,6477.0
2022-08-23 10:45:00,77.27,77.32,77.23,77.24,17716.0,70.4084,70.454,70.372,70.3811,17716.0
2022-08-23 10:50:00,77.23,77.31,77.23,77.23,9091.0,70.372,70.4449,70.372,70.372,9091.0
2022-08-23 10:55:00,77.23,77.32,77.16,77.27,10030.0,70.372,70.454,70.3082,70.4084,10030.0
2022-08-23 11:00:00,77.31,77.32,77.19,77.23,10135.0,70.4449,70.454,70.3355,70.372,10135.0
2022-08-23 11:05:00,77.22,77.26,77.15,77.15,8468.0,70.3629,70.3993,70.2991,70.2991,8468.0
2022-08-23 11:10:00,77.16,77.24,77.15,77.23,7983.0,70.3082,70.3811,70.2991,70.372,7983.0
2022-08-23 11:15:00,77.25,77.34,77.24,77.31,20549.0,70.3902,70.4722,70.3811,70.4449,20549.0
2022-08-23 11:20:00,77.33,77.4,77.32,77.35,6739.0,70.4631,70.5269,70.454,70.4813,6739.0
2022-08-23 11:25:00,77.37,77.41,77.33,77.39,6642.0,70.4995,70.536,70.4631,70.5178,6642.0
2022-08-23 11:30:00,77.4,77.46,77.39,77.44,7482.0,70.5269,70.5816,70.5178,70.5633,7482.0
2022-08-23 11:35:00,77.44,77.56,77.42,77.54,6023.0,70.5633,70.6727,70.5451,70.6545,6023.0
2022-08-23 11:40:00,77.56,77.59,77.53,77.56,8897.0,70.6727,70.7,70.6453,70.6727,8897.0
2022-08-23 11:45:00,77.54,77.57,77.48,77.57,10190.0,70.6545,70.6818,70.5998,70.6818,10190.0
2022-08-23 11:50:00,77.57,77.58,77.52,77.56,11973.0,70.6818,70.6909,70.6362,70.6727,11973.0
2022-08-23 11:55:00,77.56,77.6,77.49,77.6,4905.0,70.6727,70.7091,70.6089,70.7091,4905.0
2022-08-23 12:00:00,77.6,77.65,77.56,77.58,12741.0,70.7091,70.7547,70.6727,70.6909,12741.0
2022-08-23 12:05:00,77.53,77.57,77.5,77.55,4119.0,70.6453,70.6818,70.618,70.6636,4119.0
2022-08-23 12:10:00,77.56,77.59,77.54,77.56,4026.0,70.6727,70.7,70.6545,70.6727,4026.0
2022-08-23 12:15:00,77.56,77.6,77.55,77.59,10411.0,70.6727,70.7091,70.6636,70.7,10411.0
2022-08-23 12:20:00,77.58,77.59,77.5,77.51,6449.0,70.6909,70.7,70.618,70.6271,6449.0
2022-08-23 12:25:00,77.51,77.59,77.51,77.52,6755.0,70.6271,70.7,70.6271,70.6362,6755.0
2022-08-23 12:30:00,77.52,77.56,77.5,77.55,6754.0,70.6362,70.6727,70.618,70.6636,6754.0
2022-08-23 12:35:00,77.54,77.6,77.53,77.56,4460.0,70.6545,70.7091,70.6453,70.6727,4460.0
2022-08-23 12:40:00,77.55,77.66,77.55,77.64,5691.0,70.6636,70.7638,70.6636,70.7456,5691.0
2022-08-23 12:45:00,77.64,77.67,77.6,77.64,7609.0,70.7456,70.7729,70.7091,70.7456,7609.0
2022-08-23 12:50:00,77.65,77.67,77.6,77.67,35244.0,70.7547,70.7729,70.7091,70.7729,35244.0
2022-08-23 12:55:00,77.66,77.7,77.65,77.66,15239.0,70.7638,70.8002,70.7547,70.7638,15239.0
2022-08-23 13:00:00,77.66,77.67,77.64,77.64,6921.0,70.7638,70.7729,70.7456,70.7456,6921.0
2022-08-23 13:05:00,77.64,77.64,77.58,77.61,8945.0,70.7456,70.7456,70.6909,70.7182,8945.0
2022-08-23 13:10:00,77.61,77.62,77.57,77.59,10814.0,70.7182,70.7273,70.6818,70.7,10814.0
2022-08-23 13:15:00,77.59,77.6,77.57,77.58,7920.0,70.7,70.7091,70.6818,70.6909,7920.0
2022-08-23 13:20:00,77.57,77.59,77.57,77.57,4200.0,70.6818,70.7,70.6818,70.6818,4200.0
2022-08-23 13:25:00,77.58,77.66,77.58,77.64,6294.0,70.6909,70.7638,70.6909,70.7456,6294.0
2022-08-23 13:30:00,77.64,77.7,77.64,77.67,8183.0,70.7456,70.8002,70.7456,70.7729,8183.0
2022-08-23 13:35:00,77.69,77.69,77.61,77.63,5685.0,70.7911,70.7911,70.7182,70.7365,5685.0
2022-08-23 13:40:00,77.63,77.65,77.59,77.63,3266.0,70.7365,70.7547,70.7,70.7365,3266.0
2022-08-23 13:45:00,77.62,77.62,77.57,77.59,3801.0,70.7273,70.7273,70.6818,70.7,3801.0
2022-08-23 13:50:00,77.59,77.61,77.56,77.57,7598.0,70.7,70.7182,70.6727,70.6818,7598.0
2022-08-23 13:55:00,77.59,77.63,77.58,77.58,5075.0,70.7,70.7365,70.6909,70.6909,5075.0
2022-08-23 14:00:00,77.56,77.59,77.53,77.53,10842.0,70.6727,70.7,70.6453,70.6453,10842.0
2022-08-23 14:05:00,77.55,77.56,77.52,77.53,4993.0,70.6636,70.6727,70.6362,70.6453,4993.0
2022-08-23 14:10:00,77.53,77.54,77.46,77.46,13112.0,70.6453,70.6545,70.5816,70.5816,13112.0
2022-08-23 14:15:00,77.46,77.51,77.45,77.46,7918.0,70.5816,70.6271,70.5724,70.5816,7918.0
2022-08-23 14:20:00,77.46,77.51,77.44,77.48,11534.0,70.5816,70.6271,70.5633,70.5998,11534.0
2022-08-23 14:25:00,77.48,77.55,77.44,77.55,13810.0,70.5998,70.6636,70.5633,70.6636,13810.0
2022-08-23 14:30:00,77.55,77.57,77.53,77.54,9446.0,70.6636,70.6818,70.6453,70.6545,9446.0
2022-08-23 14:35:00,77.54,77.6,77.54,77.59,9234.0,70.6545,70.7091,70.6545,70.7,9234.0
2022-08-23 14:40:00,77.59,77.66,77.58,77.63,9696.0,70.7,70.7638,70.6909,70.7365,9696.0
2022-08-23 14:45:00,77.62,77.66,77.59,77.65,8283.0,70.7273,70.7638,70.7,70.7547,8283.0
2022-08-23 14:50:00,77.64,77.66,77.62,77.64,12009.0,70.7456,70.7638,70.7273,70.7456,12009.0
2022-08-23 14:55:00,77.63,77.69,77.63,77.67,10477.0,70.7365,70.7911,70.7365,70.7729,10477.0
2022-08-23 15:00:00,77.68,77.71,77.66,77.7,11659.0,70.782,70.8094,70.7638,70.8002,11659.0
2022-08-23 15:05:00,77.71,77.75,77.71,77.74,6813.0,70.8094,70.8458,70.8094,70.8367,6813.0
2022-08-23 15:10:00,77.73,77.77,77.7,77.76,55919.0,70.8276,70.864,70.8002,70.8549,55919.0
2022-08-23 15:15:00,77.76,77.89,77.76,77.88,59922.0,70.8549,70.9734,70.8549,70.9643,59922.0
2022-08-23 15:20:00,77.89,77.91,77.82,77.83,13096.0,70.9734,70.9916,70.9096,70.9187,13096.0
2022-08-23 15:25:00,77.83,77.98,77.81,77.98,72151.0,70.9187,71.0554,70.9005,71.0554,72151.0
2022-08-23 15:30:00,77.98,77.99,77.88,77.92,32580.0,71.0554,71.0645,70.9643,71.0007,32580.0
2022-08-23 15:35:00,77.92,77.94,77.88,77.9,28330.0,71.0007,71.0189,70.9643,70.9825,28330.0
2022-08-23 15:40:00,77.91,78.0,77.91,77.94,91205.0,70.9916,71.0736,70.9916,71.0189,91205.0
2022-08-23 15:45:00,77.94,77.94,77.82,77.89,79109.0,71.0189,71.0189,70.9096,70.9734,79109.0
2022-08-23 15:50:00,77.88,77.98,77.86,77.88,113913.0,70.9643,71.0554,70.946,70.9643,113913.0
2022-08-23 15:55:00,77.88,77.95,77.85,77.86,180145.0,70.9643,71.028,70.9369,70.946,180145.0
2022-08-24 09:30:00,78.04,78.04,77.68,77.97,50045.0,71.1101,71.1101,70.782,71.0463,50045.0
2022-08-24 09:35:00,77.97,78.01,77.82,77.86,12231.0,71.0463,71.0827,70.9096,70.946,12231.0
2022-08-24 09:40:00,77.86,78.04,77.86,78.0,7620.0,70.946,71.1101,70.946,71.0736,7620.0
2022-08-24 09:45:00,78.03,78.23,78.02,78.21,35796.0,71.1009,71.2832,71.0918,71.265,35796.0
2022-08-24 09:50:00,78.25,78.29,78.16,78.24,40234.0,71.3014,71.3379,71.2194,71.2923,40234.0
2022-08-24 09:55:00,78.25,78.25,78.05,78.05,12408.0,71.3014,71.3014,71.1192,71.1192,12408.0
2022-08-24 10:00:00,78.06,78.13,78.05,78.13,8378.0,71.1283,71.1921,71.1192,71.1921,8378.0
2022-08-24 10:05:00,78.12,78.26,78.08,78.22,28290.0,71.1829,71.3105,71.1465,71.2741,28290.0
2022-08-24 10:10:00,78.21,78.36,78.2,78.27,44301.0,71.265,71.4016,71.2558,71.3196,44301.0
2022-08-24 10:15:00,78.26,78.35,78.14,78.22,22131.0,71.3105,71.3925,71.2012,71.2741,22131.0
2022-08-24 10:20:00,78.2,78.38,78.17,78.3,24851.0,71.2558,71.4199,71.2285,71.347,24851.0
2022-08-24 10:25:00,78.29,78.36,78.27,78.29,20559.0,71.3379,71.4016,71.3196,71.3379,20559.0
2022-08-24 10:30:00,78.28,78.32,78.24,78.25,12555.0,71.3287,71.3652,71.2923,71.3014,12555.0
2022-08-24 10:35:00,78.24,78.35,78.21,78.34,14364.0,71.2923,71.3925,71.265,71.3834,14364.0
2022-08-24 10:40:00,78.32,78.4,78.32,78.39,21050.0,71.3652,71.4381,71.3652,71.429,21050.0
2022-08-24 10:45:00,78.38,78.46,78.35,78.46,20471.0,71.4199,71.4928,71.3925,71.4928,20471.0
2022-08-24 10:50:00,78.45,78.47,78.4,78.4,9869.0,71.4836,71.5019,71.4381,71.4381,9869.0
2022-08-24 10:55:00,78.42,78.43,78.36,78.39,16384.0,71.4563,71.4654,71.4016,71.429,16384.0
2022-08-24 11:00:00,78.38,78.41,78.31,78.33,6840.0,71.4199,71.4472,71.3561,71.3743,6840.0
2022-08-24 11:05:00,78.33,78.34,78.24,78.25,15588.0,71.3743,71.3834,71.2923,71.3014,15588.0
2022-08-24 11:10:00,78.24,78.32,78.18,78.3,17561.0,71.2923,71.3652,71.2376,71.347,17561.0
2022-08-24 11:15:00,78.34,78.43,78.34,78.4,13082.0,71.3834,71.4654,71.3834,71.4381,13082.0
2022-08-24 11:20:00,78.4,78.41,78.35,78.38,14317.0,71.4381,71.4472,71.3925,71.4199,14317.0
2022-08-24 11:25:00,78.38,78.39,78.35,78.39,9384.0,71.4199,71.429,71.3925,71.429,9384.0
2022-08-24 11:30:00,78.39,78.47,78.38,78.45,8966.0,71.429,71.5019,71.4199,71.4836,8966.0
2022-08-24 11:35:00,78.45,78.54,78.45,78.45,33086.0,71.4836,71.5657,71.4836,71.4836,33086.0
2022-08-24 11:40:00,78.44,78.46,78.36,78.38,11196.0,71.4745,71.4928,71.4016,71.4199,11196.0
2022-08-24 11:45:00,78.38,78.4,78.34,78.4,15015.0,71.4199,71.4381,71.3834,71.4381,15015.0
2022-08-24 11:50:00,78.41,78.45,78.34,78.45,14784.0,71.4472,71.4836,71.3834,71.4836,14784.0
2022-08-24 11:55:00,78.43,78.44,78.37,78.37,19011.0,71.4654,71.4745,71.4107,71.4107,19011.0
2022-08-24 12:00:00,78.37,78.38,78.31,78.34,18596.0,71.4107,71.4199,71.3561,71.3834,18596.0
2022-08-24 12:05:00,78.34,78.37,78.32,78.36,14596.0,71.3834,71.4107,71.3652,71.4016,14596.0
2022-08-24 12:10:00,78.36,78.36,78.27,78.28,5867.0,71.4016,71.4016,71.3196,71.3287,5867.0
2022-08-24 12:15:00,78.28,78.33,78.28,78.3,6374.0,71.3287,71.3743,71.3287,71.347,6374.0
2022-08-24 12:20:00,78.3,78.31,78.21,78.24,10465.0,71.347,71.3561,71.265,71.2923,10465.0
2022-08-24 12:25:00,78.23,78.23,78.13,78.15,7451.0,71.2832,71.2832,71.1921,71.2103,7451.0
2022-08-24 12:30:00,78.15,78.15,78.06,78.06,7794.0,71.2103,71.2103,71.1283,71.1283,7794.0
2022-08-24 12:35:00,78.06,78.06,77.97,78.02,12549.0,71.1283,71.1283,71.0463,71.0918,12549.0
2022-08-24 12:40:00,78.02,78.06,77.89,77.91,22700.0,71.0918,71.1283,70.9734,70.9916,22700.0
2022-08-24 12:45:00,77.9,77.94,77.88,77.91,6225.0,70.9825,71.0189,70.9643,70.9916,6225.0
2022-08-24 12:50:00,77.91,77.92,77.85,77.89,6953.0,70.9916,71.0007,70.9369,70.9734,6953.0
2022-08-24 12:55:00,77.89,77.93,77.84,77.85,6495.0,70.9734,71.0098,70.9278,70.9369,6495.0
2022-08-24 13:00:00,77.85,77.87,77.82,77.86,8208.0,70.9369,70.9551,70.9096,70.946,8208.0
2022-08-24 13:05:00,77.86,77.91,77.85,77.9,7805.0,70.946,70.9916,70.9369,70.9825,7805.0
2022-08-24 13:10:00,77.89,77.95,77.89,77.93,5417.0,70.9734,71.028,70.9734,71.0098,5417.0
2022-08-24 13:15:00,77.94,77.94,77.86,77.86,12259.0,71.0189,71.0189,70.946,70.946,12259.0
2022-08-24 13:20:00,77.85,77.87,77.79,77.8,14182.0,70.9369,70.9551,70.8823,70.8914,14182.0
2022-08-24 13:25:00,77.81,77.87,77.81,77.81,10977.0,70.9005,70.9551,70.9005,70.9005,10977.0
2022-08-24 13:30:00,77.82,77.83,77.8,77.8,7041.0,70.9096,70.9187,70.8914,70.8914,7041.0
2022-08-24 13:35:00,77.79,77.86,77.79,77.86,9289.0,70.8823,70.946,70.8823,70.946,9289.0
2022-08-24 13:40:00,77.85,77.86,77.84,77.86,5260.0,70.9369,70.946,70.9278,70.946,5260.0
2022-08-24 13:45:00,77.87,77.94,77.86,77.92,7041.0,70.9551,71.0189,70.946,71.0007,7041.0
2022-08-24 13:50:00,77.92,77.95,77.91,77.93,6450.0,71.0007,71.028,70.9916,71.0098,6450.0
2022-08-24 13:55:00,77.92,77.96,77.89,77.96,5359.0,71.0007,71.0372,70.9734,71.0372,5359.0
2022-08-24 14:00:00,77.97,78.0,77.95,77.98,7811.0,71.0463,71.0736,71.028,71.0554,7811.0
2022-08-24 14:05:00,77.97,78.0,77.93,77.98,7562.0,71.0463,71.0736,71.0098,71.0554,7562.0
2022-08-24 14:10:00,77.97,78.01,77.97,77.99,6094.0,71.0463,71.0827,71.0463,71.0645,6094.0
2022-08-24 14:15:00,78.0,78.04,77.97,78.02,15500.0,71.0736,71.1101,71.0463,71.0918,15500.0
2022-08-24 14:20:00,78.02,78.1,78.01,78.09,6688.0,71.0918,71.1647,71.0827,71.1556,6688.0
2022-08-24 14:25:00,78.09,78.13,78.08,78.13,6208.0,71.1556,71.1921,71.1465,71.1921,6208.0
2022-08-24 14:30:00,78.13,78.17,78.09,78.14,18016.0,71.1921,71.2285,71.1556,71.2012,18016.0
2022-08-24 14:35:00,78.13,78.2,78.12,78.19,15489.0,71.1921,71.2558,71.1829,71.2467,15489.0
2022-08-24 14:40:00,78.19,78.2,78.14,78.15,12141.0,71.2467,71.2558,71.2012,71.2103,12141.0
2022-08-24 14:45:00,78.14,78.14,78.07,78.07,12599.0,71.2012,71.2012,71.1374,71.1374,12599.0
2022-08-24 14:50:00,78.06,78.07,78.01,78.02,16566.0,71.1283,71.1374,71.0827,71.0918,16566.0
2022-08-24 14:55:00,78.01,78.06,78.0,78.05,13198.0,71.0827,71.1283,71.0736,71.1192,13198.0
2022-08-24 15:00:00,78.05,78.11,78.05,78.1,9374.0,71.1192,71.1738,71.1192,71.1647,9374.0
2022-08-24 15:05:00,78.11,78.17,78.1,78.13,12300.0,71.1738,71.2285,71.1647,71.1921,12300.0
2022-08-24 15:10:00,78.13,78.2,78.12,78.2,18098.0,71.1921,71.2558,71.1829,71.2558,18098.0
2022-08-24 15:15:00,78.2,78.24,78.2,78.23,11246.0,71.2558,71.2923,71.2558,71.2832,11246.0
2022-08-24 15:20:00,78.23,78.24,78.19,78.2,10179.0,71.2832,71.2923,71.2467,71.2558,10179.0
2022-08-24 15:25:00,78.21,78.22,78.16,78.17,15244.0,71.265,71.2741,71.2194,71.2285,15244.0
2022-08-24 15:30:00,78.18,78.24,78.16,78.23,22936.0,71.2376,71.2923,71.2194,71.2832,22936.0
2022-08-24 15:35:00,78.24,78.31,78.22,78.29,35580.0,71.2923,71.3561,71.2741,71.3379,35580.0
2022-08-24 15:40:00,78.29,78.32,78.25,78.27,35127.0,71.3379,71.3652,71.3014,71.3196,35127.0
2022-08-24 15:45:00,78.27,78.39,78.26,78.37,42839.0,71.3196,71.429,71.3105,71.4107,42839.0
2022-08-24 15:50:00,78.37,78.44,78.34,78.41,63846.0,71.4107,71.4745,71.3834,71.4472,63846.0
2022-08-24 15:55:00,78.4,78.51,78.36,78.45,218770.0,71.4381,71.5383,71.4016,71.4836,218770.0
2022-08-25 09:30:00,78.23,78.35,78.09,78.31,55855.0,71.2832,71.3925,71.1556,71.3561,55855.0
2022-08-25 09:35:00,78.28,78.29,78.13,78.15,12662.0,71.3287,71.3379,71.1921,71.2103,12662.0
2022-08-25 09:40:00,78.13,78.13,77.92,78.03,38465.0,71.1921,71.1921,71.0007,71.1009,38465.0
2022-08-25 09:45:00,78.06,78.22,78.05,78.2,11442.0,71.1283,71.2741,71.1192,71.2558,11442.0
2022-08-25 09:50:00,78.2,78.2,78.09,78.14,12140.0,71.2558,71.2558,71.1556,71.2012,12140.0
2022-08-25 09:55:00,78.14,78.16,77.97,78.04,13043.0,71.2012,71.2194,71.0463,71.1101,13043.0
2022-08-25 10:00:00,78.06,78.16,78.06,78.09,11572.0,71.1283,71.2194,71.1283,71.1556,11572.0
2022-08-25 10:05:00,78.1,78.11,78.01,78.03,10300.0,71.1647,71.1738,71.0827,71.1009,10300.0
2022-08-25 10:10:00,78.02,78.21,78.0,78.21,20290.0,71.0918,71.265,71.0736,71.265,20290.0
2022-08-25 10:15:00,78.19,78.29,78.12,78.29,13804.0,71.2467,71.3379,71.1829,71.3379,13804.0
2022-08-25 10:20:00,78.27,78.27,78.21,78.25,8336.0,71.3196,71.3196,71.265,71.3014,8336.0
2022-08-25 10:25:00,78.25,78.29,78.16,78.17,10419.0,71.3014,71.3379,71.2194,71.2285,10419.0
2022-08-25 10:30:00,78.17,78.21,78.01,78.02,14339.0,71.2285,71.265,71.0827,71.0918,14339.0
2022-08-25 10:35:00,78.02,78.04,77.88,77.91,49479.0,71.0918,71.1101,70.9643,70.9916,49479.0
2022-08-25 10:40:00,77.92,77.94,77.81,77.85,26721.0,71.0007,71.0189,70.9005,70.9369,26721.0
2022-08-25 10:45:00,77.84,77.9,77.84,77.84,32109.0,70.9278,70.9825,70.9278,70.9278,32109.0
2022-08-25 10:50:00,77.83,77.86,77.73,77.76,24581.0,70.9187,70.946,70.8276,70.8549,24581.0
2022-08-25 10:55:00,77.75,77.82,77.74,77.79,36556.0,70.8458,70.9096,70.8367,70.8823,36556.0
2022-08-25 11:00:00,77.79,77.82,77.61,77.62,15681.0,70.8823,70.9096,70.7182,70.7273,15681.0
2022-08-25 11:05:00,77.61,77.66,77.59,77.63,32466.0,70.7182,70.7638,70.7,70.7365,32466.0
2022-08-25 11:10:00,77.62,77.65,77.55,77.56,26394.0,70.7273,70.7547,70.6636,70.6727,26394.0
2022-08-25 11:15:00,77.57,77.57,77.45,77.48,25909.0,70.6818,70.6818,70.5724,70.5998,25909.0
2022-08-25 11:20:00,77.49,77.62,77.49,77.6,21089.0,70.6089,70.7273,70.6089,70.7091,21089.0
2022-08-25 11:25:00,77.62,77.66,77.48,77.48,10602.0,70.7273,70.7638,70.5998,70.5998,10602.0
2022-08-25 11:30:00,77.47,77.55,77.47,77.5,10361.0,70.5907,70.6636,70.5907,70.618,10361.0
2022-08-25 11:35:00,77.49,77.56,77.48,77.54,9594.0,70.6089,70.6727,70.5998,70.6545,9594.0
2022-08-25 11:40:00,77.53,77.57,77.5,77.51,9058.0,70.6453,70.6818,70.618,70.6271,9058.0
2022-08-25 11:45:00,77.51,77.52,77.47,77.48,5881.0,70.6271,70.6362,70.5907,70.5998,5881.0
2022-08-25 11:50:00,77.48,77.49,77.41,77.44,13448.0,70.5998,70.6089,70.536,70.5633,13448.0
2022-08-25 11:55:00,77.44,77.51,77.42,77.51,8982.0,70.5633,70.6271,70.5451,70.6271,8982.0
2022-08-25 12:00:00,77.5,77.51,77.42,77.42,6199.0,70.618,70.6271,70.5451,70.5451,6199.0
2022-08-25 12:05:00,77.4,77.41,77.28,77.28,16133.0,70.5269,70.536,70.4175,70.4175,16133.0
2022-08-25 12:10:00,77.27,77.32,77.21,77.23,16069.0,70.4084,70.454,70.3538,70.372,16069.0
2022-08-25 12:15:00,77.21,77.35,77.16,77.35,19371.0,70.3538,70.4813,70.3082,70.4813,19371.0
2022-08-25 12:20:00,77.35,77.4,77.33,77.4,3389.0,70.4813,70.5269,70.4631,70.5269,3389.0
2022-08-25 12:25:00,77.4,77.45,77.4,77.42,8161.0,70.5269,70.5724,70.5269,70.5451,8161.0
2022-08-25 12:30:00,77.41,77.45,77.4,77.45,2457.0,70.536,70.5724,70.5269,70.5724,2457.0
2022-08-25 12:35:00,77.47,77.5,77.44,77.48,83691.0,70.5907,70.618,70.5633,70.5998,83691.0
2022-08-25 12:40:00,77.47,77.48,77.38,77.46,13505.0,70.5907,70.5998,70.5087,70.5816,13505.0
2022-08-25 12:45:00,77.45,77.5,77.4,77.4,9293.0,70.5724,70.618,70.5269,70.5269,9293.0
2022-08-25 12:50:00,77.45,77.47,77.44,77.47,1956.0,70.5724,70.5907,70.5633,70.5907,1956.0
2022-08-25 12:55:00,77.48,77.56,77.48,77.55,7038.0,70.5998,70.6727,70.5998,70.6636,7038.0
2022-08-25 13:00:00,77.57,77.59,77.47,77.48,7287.0,70.6818,70.7,70.5907,70.5998,7287.0
2022-08-25 13:05:00,77.47,77.48,77.4,77.42,8925.0,70.5907,70.5998,70.5269,70.5451,8925.0
2022-08-25 13:10:00,77.43,77.48,77.39,77.48,6569.0,70.5542,70.5998,70.5178,70.5998,6569.0
2022-08-25 13:15:00,77.48,77.49,77.42,77.44,5281.0,70.5998,70.6089,70.5451,70.5633,5281.0
2022-08-25 13:20:00,77.45,77.5,77.45,77.5,5946.0,70.5724,70.618,70.5724,70.618,5946.0
2022-08-25 13:25:00,77.51,77.55,77.5,77.51,13095.0,70.6271,70.6636,70.618,70.6271,13095.0
2022-08-25 13:30:00,77.52,77.55,77.51,77.54,8830.0,70.6362,70.6636,70.6271,70.6545,8830.0
2022-08-25 13:35:00,77.54,77.58,77.54,77.57,9785.0,70.6545,70.6909,70.6545,70.6818,9785.0
2022-08-25 13:40:00,77.59,77.66,77.57,77.66,44104.0,70.7,70.7638,70.6818,70.7638,44104.0
2022-08-25 13:45:00,77.67,77.71,77.65,77.65,8119.0,70.7729,70.8094,70.7547,70.7547,8119.0
2022-08-25 13:50:00,77.66,77.67,77.61,77.65,6883.0,70.7638,70.7729,70.7182,70.7547,6883.0
2022-08-25 13:55:00,77.65,77.66,77.62,77.66,3190.0,70.7547,70.7638,70.7273,70.7638,3190.0
2022-08-25 14:00:00,77.68,77.68,77.61,77.63,11200.0,70.782,70.782,70.7182,70.7365,11200.0
2022-08-25 14:05:00,77.61,77.62,77.55,77.59,7513.0,70.7182,70.7273,70.6636,70.7,7513.0
2022-08-25 14:10:00,77.59,77.62,77.59,77.61,5682.0,70.7,70.7273,70.7,70.7182,5682.0
2022-08-25 14:15:00,77.6,77.65,77.58,77.61,9915.0,70.7091,70.7547,70.6909,70.7182,9915.0
2022-08-25 14:20:00,77.61,77.61,77.53,77.54,6929.0,70.7182,70.7182,70.6453,70.6545,6929.0
2022-08-25 14:25:00,77.55,77.56,77.51,77.52,16842.0,70.6636,70.6727,70.6271,70.6362,16842.0
2022-08-25 14:30:00,77.52,77.56,77.51,77.54,5278.0,70.6362,70.6727,70.6271,70.6545,5278.0
2022-08-25 14:35:00,77.54,77.57,77.52,77.53,5661.0,70.6545,70.6818,70.6362,70.6453,5661.0
2022-08-25 14:40:00,77.52,77.54,77.5,77.54,9806.0,70.6362,70.6545,70.618,70.6545,9806.0
2022-08-25 14:45:00,77.54,77.54,77.48,77.51,6431.0,70.6545,70.6545,70.5998,70.6271,6431.0
2022-08-25 14:50:00,77.52,77.52,77.48,77.5,6460.0,70.6362,70.6362,70.5998,70.618,6460.0
2022-08-25 14:55:00,77.5,77.53,77.49,77.52,7729.0,70.618,70.6453,70.6089,70.6362,7729.0
2022-08-25 15:00:00,77.52,77.55,77.5,77.54,10001.0,70.6362,70.6636,70.618,70.6545,10001.0
2022-08-25 15:05:00,77.55,77.58,77.52,77.52,18342.0,70.6636,70.6909,70.6362,70.6362,18342.0
2022-08-25 15:10:00,77.53,77.64,77.53,77.64,12082.0,70.6453,70.7456,70.6453,70.7456,12082.0
2022-08-25 15:15:00,77.65,77.69,77.62,77.68,20254.0,70.7547,70.7911,70.7273,70.782,20254.0
2022-08-25 15:20:00,77.68,77.73,77.66,77.73,13229.0,70.782,70.8276,70.7638,70.8276,13229.0
2022-08-25 15:25:00,77.73,77.75,77.65,77.67,19531.0,70.8276,70.8458,70.7547,70.7729,19531.0
2022-08-25 15:30:00,77.67,77.7,77.61,77.63,31468.0,70.7729,70.8002,70.7182,70.7365,31468.0
2022-08-25 15:35:00,77.63,77.71,77.62,77.7,63416.0,70.7365,70.8094,70.7273,70.8002,63416.0
2022-08-25 15:40:00,77.7,77.81,77.67,77.81,32098.0,70.8002,70.9005,70.7729,70.9005,32098.0
2022-08-25 15:45:00,77.8,77.81,77.75,77.81,38721.0,70.8914,70.9005,70.8458,70.9005,38721.0
2022-08-25 15:50:00,77.81,77.86,77.73,77.86,187632.0,70.9005,70.946,70.8276,70.946,187632.0
2022-08-25 15:55:00,77.85,77.92,77.82,77.91,233285.0,70.9369,71.0007,70.9096,70.9916,233285.0
2022-08-26 09:30:00,77.91,78.15,77.86,77.88,41415.0,70.9916,71.2103,70.946,70.9643,41415.0
2022-08-26 09:35:00,77.89,77.95,77.81,77.94,17728.0,70.9734,71.028,70.9005,71.0189,17728.0
2022-08-26 09:40:00,77.93,77.95,77.82,77.82,17499.0,71.0098,71.028,70.9096,70.9096,17499.0
2022-08-26 09:45:00,77.84,77.98,77.83,77.91,21249.0,70.9278,71.0554,70.9187,70.9916,21249.0
2022-08-26 09:50:00,77.91,77.96,77.87,77.92,16624.0,70.9916,71.0372,70.9551,71.0007,16624.0
2022-08-26 09:55:00,77.93,77.94,77.79,77.92,12321.0,71.0098,71.0189,70.8823,71.0007,12321.0
2022-08-26 10:00:00,77.92,78.03,77.56,77.56,25998.0,71.0007,71.1009,70.6727,70.6727,25998.0
2022-08-26 10:05:00,77.54,77.76,77.53,77.75,10925.0,70.6545,70.8549,70.6453,70.8458,10925.0
2022-08-26 10:10:00,77.83,77.84,77.58,77.64,18113.0,70.9187,70.9278,70.6909,70.7456,18113.0
2022-08-26 10:15:00,77.67,77.75,77.62,77.74,9792.0,70.7729,70.8458,70.7273,70.8367,9792.0
2022-08-26 10:20:00,77.75,77.75,77.5,77.51,21155.0,70.8458,70.8458,70.618,70.6271,21155.0
2022-08-26 10:25:00,77.52,77.52,77.26,77.3,23715.0,70.6362,70.6362,70.3993,70.4358,23715.0
2022-08-26 10:30:00,77.28,77.28,77.06,77.18,38280.0,70.4175,70.4175,70.2171,70.3264,38280.0
2022-08-26 10:35:00,77.19,77.26,77.08,77.2,19011.0,70.3355,70.3993,70.2353,70.3446,19011.0
2022-08-26 10:40:00,77.21,77.29,77.19,77.2,18894.0,70.3538,70.4267,70.3355,70.3446,18894.0
2022-08-26 10:45:00,77.2,77.2,77.1,77.19,29052.0,70.3446,70.3446,70.2535,70.3355,29052.0
2022-08-26 10:50:00,77.18,77.25,77.12,77.17,18202.0,70.3264,70.3902,70.2717,70.3173,18202.0
2022-08-26 10:55:00,77.16,77.17,77.08,77.09,16587.0,70.3082,70.3173,70.2353,70.2444,16587.0
2022-08-26 11:00:00,77.05,77.09,76.97,76.98,27046.0,70.208,70.2444,70.1351,70.1442,27046.0
2022-08-26 11:05:00,76.97,76.98,76.85,76.88,23842.0,70.1351,70.1442,70.0257,70.0531,23842.0
2022-08-26 11:10:00,76.87,77.0,76.85,76.99,23099.0,70.0439,70.1624,70.0257,70.1533,23099.0
2022-08-26 11:15:00,76.98,77.03,76.94,77.02,19028.0,70.1442,70.1897,70.1077,70.1806,19028.0
2022-08-26 11:20:00,77.02,77.04,76.92,76.95,10452.0,70.1806,70.1989,70.0895,70.1168,10452.0
2022-08-26 11:25:00,76.94,77.03,76.93,76.99,16862.0,70.1077,70.1897,70.0986,70.1533,16862.0
2022-08-26 11:30:00,76.98,77.15,76.95,77.1,44796.0,70.1442,70.2991,70.1168,70.2535,44796.0
2022-08-26 11:35:00,77.05,77.05,76.91,76.92,12291.0,70.208,70.208,70.0804,70.0895,12291.0
2022-08-26 11:40:00,76.92,77.0,76.91,76.98,138193.0,70.0895,70.1624,70.0804,70.1442,138193.0
2022-08-26 11:45:00,77.0,77.16,76.98,77.13,14880.0,70.1624,70.3082,70.1442,70.2809,14880.0
2022-08-26 11:50:00,77.12,77.28,77.12,77.24,11095.0,70.2717,70.4175,70.2717,70.3811,11095.0
2022-08-26 11:55:00,77.23,77.24,77.18,77.21,145422.0,70.372,70.3811,70.3264,70.3538,145422.0
2022-08-26 12:00:00,77.21,77.24,77.02,77.02,13527.0,70.3538,70.3811,70.1806,70.1806,13527.0
2022-08-26 12:05:00,77.01,77.09,76.98,77.09,10385.0,70.1715,70.2444,70.1442,70.2444,10385.0
2022-08-26 12:10:00,77.1,77.13,77.06,77.06,9024.0,70.2535,70.2809,70.2171,70.2171,9024.0
2022-08-26 12:15:00,77.05,77.08,77.02,77.05,15776.0,70.208,70.2353,70.1806,70.208,15776.0
2022-08-26 12:20:00,77.05,77.2,77.05,77.15,14466.0,70.208,70.3446,70.208,70.2991,14466.0
2022-08-26 12:25:00,77.17,77.31,77.16,77.31,10389.0,70.3173,70.4449,70.3082,70.4449,10389.0
2022-08-26 12:30:00,77.31,77.34,77.26,77.32,10752.0,70.4449,70.4722,70.3993,70.454,10752.0
2022-08-26 12:35:00,77.33,77.36,77.22,77.23,11513.0,70.4631,70.4904,70.3629,70.372,11513.0
2022-08-26 12:40:00,77.22,77.27,77.15,77.26,7416.0,70.3629,70.4084,70.2991,70.3993,7416.0
2022-08-26 12:45:00,77.26,77.31,77.22,77.27,9501.0,70.3993,70.4449,70.3629,70.4084,9501.0
2022-08-26 12:50:00,77.26,77.27,77.18,77.2,9045.0,70.3993,70.4084,70.3264,70.3446,9045.0
2022-08-26 12:55:00,77.2,77.24,77.17,77.18,10571.0,70.3446,70.3811,70.3173,70.3264,10571.0
2022-08-26 13:00:00,77.18,77.26,77.16,77.22,7563.0,70.3264,70.3993,70.3082,70.3629,7563.0
2022-08-26 13:05:00,77.23,77.27,77.23,77.23,9226.0,70.372,70.4084,70.372,70.372,9226.0
2022-08-26 13:10:00,77.23,77.23,77.18,77.22,7720.0,70.372,70.372,70.3264,70.3629,7720.0
2022-08-26 13:15:00,77.22,77.27,77.22,77.25,7786.0,70.3629,70.4084,70.3629,70.3902,7786.0
2022-08-26 13:20:00,77.25,77.25,77.16,77.23,7234.0,70.3902,70.3902,70.3082,70.372,7234.0
2022-08-26 13:25:00,77.22,77.25,77.19,77.2,20996.0,70.3629,70.3902,70.3355,70.3446,20996.0
2022-08-26 13:30:00,77.19,77.2,77.11,77.15,9615.0,70.3355,70.3446,70.2626,70.2991,9615.0
2022-08-26 13:35:00,77.17,77.25,77.16,77.18,8049.0,70.3173,70.3902,70.3082,70.3264,8049.0
2022-08-26 13:40:00,77.17,77.18,77.11,77.16,6472.0,70.3173,70.3264,70.2626,70.3082,6472.0
2022-08-26 13:45:00,77.17,77.25,77.16,77.2,15179.0,70.3173,70.3902,70.3082,70.3446,15179.0
2022-08-26 13:50:00,77.2,77.2,77.12,77.14,14974.0,70.3446,70.3446,70.2717,70.29,14974.0
2022-08-26 13:55:00,77.15,77.2,77.09,77.16,18461.0,70.2991,70.3446,70.2444,70.3082,18461.0
2022-08-26 14:00:00,77.16,77.17,77.13,77.16,16922.0,70.3082,70.3173,70.2809,70.3082,16922.0
2022-08-26 14:05:00,77.14,77.23,77.14,77.23,12513.0,70.29,70.372,70.29,70.372,12513.0
2022-08-26 14:10:00,77.23,77.29,77.2,77.23,49813.0,70.372,70.4267,70.3446,70.372,49813.0
2022-08-26 14:15:00,77.23,77.23,77.06,77.07,13409.0,70.372,70.372,70.2171,70.2262,13409.0
2022-08-26 14:20:00,77.08,77.14,77.01,77.13,24905.0,70.2353,70.29,70.1715,70.2809,24905.0
2022-08-26 14:25:00,77.13,77.13,77.06,77.07,14400.0,70.2809,70.2809,70.2171,70.2262,14400.0
2022-08-26 14:30:00,77.06,77.09,77.04,77.05,6452.0,70.2171,70.2444,70.1989,70.208,6452.0
2022-08-26 14:35:00,77.04,77.04,76.93,76.95,15520.0,70.1989,70.1989,70.0986,70.1168,15520.0
2022-08-26 14:40:00,76.95,76.95,76.88,76.91,32638.0,70.1168,70.1168,70.0531,70.0804,32638.0
2022-08-26 14:45:00,76.91,76.92,76.84,76.84,29242.0,70.0804,70.0895,70.0166,70.0166,29242.0
2022-08-26 14:50:00,76.83,76.83,76.76,76.77,11828.0,70.0075,70.0075,69.9437,69.9528,11828.0
2022-08-26 14:55:00,76.77,76.77,76.63,76.67,16861.0,69.9528,69.9528,69.8253,69.8617,16861.0
2022-08-26 15:00:00,76.66,76.73,76.65,76.67,15631.0,69.8526,69.9164,69.8435,69.8617,15631.0
2022-08-26 15:05:00,76.67,76.7,76.6,76.63,31338.0,69.8617,69.889,69.7979,69.8253,31338.0
2022-08-26 15:10:00,76.64,76.66,76.6,76.66,24783.0,69.8344,69.8526,69.7979,69.8526,24783.0
2022-08-26 15:15:00,76.67,76.77,76.66,76.7,30388.0,69.8617,69.9528,69.8526,69.889,30388.0
2022-08-26 15:20:00,76.7,76.71,76.56,76.64,14847.0,69.889,69.8982,69.7615,69.8344,14847.0
2022-08-26 15:25:00,76.65,76.68,76.58,76.67,35682.0,69.8435,69.8708,69.7797,69.8617,35682.0
2022-08-26 15:30:00,76.67,76.74,76.63,76.63,40516.0,69.8617,69.9255,69.8253,69.8253,40516.0
2022-08-26 15:35:00,76.64,76.72,76.58,76.7,31982.0,69.8344,69.9073,69.7797,69.889,31982.0
2022-08-26 15:40:00,76.7,76.71,76.62,76.64,32689.0,69.889,69.8982,69.8161,69.8344,32689.0
2022-08-26 15:45:00,76.64,76.71,76.6,76.61,45443.0,69.8344,69.8982,69.7979,69.807,45443.0
2022-08-26 15:50:00,76.6,76.66,76.23,76.24,99034.0,69.7979,69.8526,69.4608,69.4699,99034.0
2022-08-26 15:55:00,76.23,76.4,76.21,76.33,230057.0,69.4608,69.6157,69.4426,69.5519,230057.0
2022-08-29 09:30:00,76.01,76.07,75.78,76.02,62753.0,69.2603,69.315,69.0507,69.2694,62753.0
2022-08-29 09:35:00,76.01,76.04,75.84,76.01,29365.0,69.2603,69.2877,69.1054,69.2603,29365.0
2022-08-29 09:40:00,75.98,75.98,75.9,75.96,14102.0,69.233,69.233,69.1601,69.2148,14102.0
2022-08-29 09:45:00,75.98,76.17,75.95,76.11,11363.0,69.233,69.4061,69.2056,69.3514,11363.0
2022-08-29 09:50:00,76.1,76.16,76.04,76.08,9931.0,69.3423,69.397,69.2877,69.3241,9931.0
2022-08-29 09:55:00,76.1,76.3,76.1,76.29,13611.0,69.3423,69.5246,69.3423,69.5155,13611.0
2022-08-29 10:00:00,76.29,76.44,76.28,76.4,14841.0,69.5155,69.6521,69.5063,69.6157,14841.0
2022-08-29 10:05:00,76.4,76.53,76.36,76.53,14769.0,69.6157,69.7341,69.5792,69.7341,14769.0
2022-08-29 10:10:00,76.51,76.64,76.49,76.64,90196.0,69.7159,69.8344,69.6977,69.8344,90196.0
2022-08-29 10:15:00,76.61,76.65,76.55,76.63,25588.0,69.807,69.8435,69.7524,69.8253,25588.0
2022-08-29 10:20:00,76.64,76.68,76.62,76.64,15523.0,69.8344,69.8708,69.8161,69.8344,15523.0
2022-08-29 10:25:00,76.64,76.73,76.63,76.69,16628.0,69.8344,69.9164,69.8253,69.8799,16628.0
2022-08-29 10:30:00,76.68,76.82,76.68,76.75,21978.0,69.8708,69.9984,69.8708,69.9346,21978.0
2022-08-29 10:35:00,76.76,76.76,76.66,76.67,31254.0,69.9437,69.9437,69.8526,69.8617,31254.0
2022-08-29 10:40:00,76.67,76.78,76.65,76.76,17697.0,69.8617,69.9619,69.8435,69.9437,17697.0
2022-08-29 10:45:00,76.74,76.83,76.72,76.81,26246.0,69.9255,70.0075,69.9073,69.9893,26246.0
2022-08-29 10:50:00,76.84,76.85,76.73,76.82,31378.0,70.0166,70.0257,69.9164,69.9984,31378.0
2022-08-29 10:55:00,76.82,76.96,76.79,76.92,23620.0,69.9984,70.126,69.9711,70.0895,23620.0
2022-08-29 11:00:00,76.91,76.97,76.9,76.91,75709.0,70.0804,70.1351,70.0713,70.0804,75709.0
2022-08-29 11:05:00,76.9,77.06,76.9,77.03,39741.0,70.0713,70.2171,70.0713,70.1897,39741.0
2022-08-29 11:10:00,77.02,77.08,76.99,77.05,22314.0,70.1806,70.2353,70.1533,70.208,22314.0
2022-08-29 11:15:00,77.04,77.21,77.02,77.21,20112.0,70.1989,70.3538,70.1806,70.3538,20112.0
2022-08-29 11:20:00,77.22,77.24,77.14,77.2,17029.0,70.3629,70.3811,70.29,70.3446,17029.0
2022-08-29 11:25:00,77.22,77.28,77.22,77.23,11151.0,70.3629,70.4175,70.3629,70.372,11151.0
2022-08-29 11:30:00,77.24,77.42,77.23,77.42,18381.0,70.3811,70.5451,70.372,70.5451,18381.0
2022-08-29 11:35:00,77.41,77.46,77.36,77.43,16562.0,70.536,70.5816,70.4904,70.5542,16562.0
2022-08-29 11:40:00,77.44,77.5,77.39,77.42,37534.0,70.5633,70.618,70.5178,70.5451,37534.0
2022-08-29 11:45:00,77.42,77.61,77.42,77.55,21147.0,70.5451,70.7182,70.5451,70.6636,21147.0
2022-08-29 11:50:00,77.56,77.6,77.53,77.59,22746.0,70.6727,70.7091,70.6453,70.7,22746.0
2022-08-29 11:55:00,77.59,77.66,77.59,77.62,23126.0,70.7,70.7638,70.7,70.7273,23126.0
2022-08-29 12:00:00,77.64,77.67,77.61,77.65,10715.0,70.7456,70.7729,70.7182,70.7547,10715.0
2022-08-29 12:05:00,77.64,77.65,77.58,77.61,14941.0,70.7456,70.7547,70.6909,70.7182,14941.0
2022-08-29 12:10:00,77.61,77.64,77.54,77.57,25199.0,70.7182,70.7456,70.6545,70.6818,25199.0
2022-08-29 12:15:00,77.58,77.63,77.54,77.56,22228.0,70.6909,70.7365,70.6545,70.6727,22228.0
2022-08-29 12:20:00,77.56,77.58,77.5,77.51,13115.0,70.6727,70.6909,70.618,70.6271,13115.0
2022-08-29 12:25:00,77.51,77.63,77.51,77.63,21474.0,70.6271,70.7365,70.6271,70.7365,21474.0
2022-08-29 12:30:00,77.64,77.69,77.62,77.62,16633.0,70.7456,70.7911,70.7273,70.7273,16633.0
2022-08-29 12:35:00,77.62,77.64,77.58,77.64,11253.0,70.7273,70.7456,70.6909,70.7456,11253.0
2022-08-29 12:40:00,77.65,77.66,77.61,77.66,12598.0,70.7547,70.7638,70.7182,70.7638,12598.0
2022-08-29 12:45:00,77.66,77.67,77.58,77.65,23827.0,70.7638,70.7729,70.6909,70.7547,23827.0
2022-08-29 12:50:00,77.65,77.66,77.6,77.63,8622.0,70.7547,70.7638,70.7091,70.7365,8622.0
2022-08-29 12:55:00,77.62,77.62,77.54,77.55,16934.0,70.7273,70.7273,70.6545,70.6636,16934.0
2022-08-29 13:00:00,77.55,77.65,77.54,77.62,9587.0,70.6636,70.7547,70.6545,70.7273,9587.0
2022-08-29 13:05:00,77.63,77.66,77.61,77.61,6964.0,70.7365,70.7638,70.7182,70.7182,6964.0
2022-08-29 13:10:00,77.61,77.63,77.57,77.59,9723.0,70.7182,70.7365,70.6818,70.7,9723.0
2022-08-29 13:15:00,77.58,77.59,77.46,77.5,12772.0,70.6909,70.7,70.5816,70.618,12772.0
2022-08-29 13:20:00,77.5,77.52,77.37,77.43,22407.0,70.618,70.6362,70.4995,70.5542,22407.0
2022-08-29 13:25:00,77.44,77.46,77.41,77.45,8394.0,70.5633,70.5816,70.536,70.5724,8394.0
2022-08-29 13:30:00,77.44,77.5,77.43,77.44,8757.0,70.5633,70.618,70.5542,70.5633,8757.0
2022-08-29 13:35:00,77.44,77.49,77.44,77.49,5682.0,70.5633,70.6089,70.5633,70.6089,5682.0
2022-08-29 13:40:00,77.5,77.57,77.5,77.56,8636.0,70.618,70.6818,70.618,70.6727,8636.0
2022-08-29 13:45:00,77.56,77.6,77.47,77.5,5528.0,70.6727,70.7091,70.5907,70.618,5528.0
2022-08-29 13:50:00,77.49,77.54,77.48,77.51,6841.0,70.6089,70.6545,70.5998,70.6271,6841.0
2022-08-29 13:55:00,77.51,77.58,77.5,77.56,9108.0,70.6271,70.6909,70.618,70.6727,9108.0
2022-08-29 14:00:00,77.56,77.58,77.55,77.56,8757.0,70.6727,70.6909,70.6636,70.6727,8757.0
2022-08-29 14:05:00,77.56,77.59,77.51,77.51,9393.0,70.6727,70.7,70.6271,70.6271,9393.0
2022-08-29 14:10:00,77.51,77.52,77.44,77.48,11658.0,70.6271,70.6362,70.5633,70.5998,11658.0
2022-08-29 14:15:00,77.46,77.46,77.35,77.38,15374.0,70.5816,70.5816,70.4813,70.5087,15374.0
2022-08-29 14:20:00,77.4,77.42,77.38,77.41,8586.0,70.5269,70.5451,70.5087,70.536,8586.0
2022-08-29 14:25:00,77.4,77.48,77.4,77.45,6321.0,70.5269,70.5998,70.5269,70.5724,6321.0
2022-08-29 14:30:00,77.45,77.52,77.45,77.51,9269.0,70.5724,70.6362,70.5724,70.6271,9269.0
2022-08-29 14:35:00,77.51,77.58,77.5,77.55,10864.0,70.6271,70.6909,70.618,70.6636,10864.0
2022-08-29 14:40:00,77.54,77.65,77.54,77.65,12467.0,70.6545,70.7547,70.6545,70.7547,12467.0
2022-08-29 14:45:00,77.63,77.68,77.6,77.64,14948.0,70.7365,70.782,70.7091,70.7456,14948.0
2022-08-29 14:50:00,77.64,77.64,77.56,77.57,8545.0,70.7456,70.7456,70.6727,70.6818,8545.0
2022-08-29 14:55:00,77.57,77.6,77.52,77.59,18855.0,70.6818,70.7091,70.6362,70.7,18855.0
2022-08-29 15:00:00,77.6,77.67,77.59,77.61,23566.0,70.7091,70.7729,70.7,70.7182,23566.0
2022-08-29 15:05:00,77.6,77.61,77.53,77.61,14235.0,70.7091,70.7182,70.6453,70.7182,14235.0
2022-08-29 15:10:00,77.61,77.65,77.58,77.6,15023.0,70.7182,70.7547,70.6909,70.7091,15023.0
2022-08-29 15:15:00,77.6,77.64,77.51,77.51,14398.0,70.7091,70.7456,70.6271,70.6271,14398.0
2022-08-29 15:20:00,77.5,77.51,77.46,77.5,16759.0,70.618,70.6271,70.5816,70.618,16759.0
2022-08-29 15:25:00,77.49,77.49,77.41,77.44,19106.0,70.6089,70.6089,70.536,70.5633,19106.0
2022-08-29 15:30:00,77.44,77.51,77.4,77.48,41009.0,70.5633,70.6271,70.5269,70.5998,41009.0
2022-08-29 15:35:00,77.48,77.52,77.43,77.5,33170.0,70.5998,70.6362,70.5542,70.618,33170.0
2022-08-29 15:40:00,77.49,77.53,77.45,77.48,35788.0,70.6089,70.6453,70.5724,70.5998,35788.0
2022-08-29 15:45:00,77.48,77.49,77.43,77.48,47374.0,70.5998,70.6089,70.5542,70.5998,47374.0
2022-08-29 15:50:00,77.48,77.49,77.36,77.37,78976.0,70.5998,70.6089,70.4904,70.4995,78976.0
2022-08-29 15:55:00,77.37,77.37,77.22,77.23,202271.0,70.4995,70.4995,70.3629,70.372,202271.0
2022-08-30 09:30:00,77.22,77.33,76.77,76.82,64657.0,70.3629,70.4631,69.9528,69.9984,64657.0
2022-08-30 09:35:00,76.84,77.19,76.82,77.16,28265.0,70.0166,70.3355,69.9984,70.3082,28265.0
2022-08-30 09:40:00,77.16,77.18,77.09,77.17,17424.0,70.3082,70.3264,70.2444,70.3173,17424.0
2022-08-30 09:45:00,77.19,77.32,77.16,77.31,25747.0,70.3355,70.454,70.3082,70.4449,25747.0
2022-08-30 09:50:00,77.3,77.36,77.16,77.18,17717.0,70.4358,70.4904,70.3082,70.3264,17717.0
2022-08-30 09:55:00,77.17,77.42,77.17,77.33,15994.0,70.3173,70.5451,70.3173,70.4631,15994.0
2022-08-30 10:00:00,77.3,77.43,77.25,77.29,36520.0,70.4358,70.5542,70.3902,70.4267,36520.0
2022-08-30 10:05:00,77.28,77.29,77.17,77.25,25420.0,70.4175,70.4267,70.3173,70.3902,25420.0
2022-08-30 10:10:00,77.26,77.36,77.25,77.26,20186.0,70.3993,70.4904,70.3902,70.3993,20186.0
2022-08-30 10:15:00,77.27,77.31,77.23,77.24,16456.0,70.4084,70.4449,70.372,70.3811,16456.0
2022-08-30 10:20:00,77.24,77.31,77.19,77.26,17719.0,70.3811,70.4449,70.3355,70.3993,17719.0
2022-08-30 10:25:00,77.25,77.31,77.23,77.27,17642.0,70.3902,70.4449,70.372,70.4084,17642.0
2022-08-30 10:30:00,77.28,77.29,77.14,77.14,15088.0,70.4175,70.4267,70.29,70.29,15088.0
2022-08-30 10:35:00,77.14,77.15,76.99,77.05,25947.0,70.29,70.2991,70.1533,70.208,25947.0
2022-08-30 10:40:00,77.03,77.03,76.94,77.01,12497.0,70.1897,70.1897,70.1077,70.1715,12497.0
2022-08-30 10:45:00,77.0,77.0,76.77,76.78,13789.0,70.1624,70.1624,69.9528,69.9619,13789.0
2022-08-30 10:50:00,76.78,76.81,76.73,76.76,16224.0,69.9619,69.9893,69.9164,69.9437,16224.0
2022-08-30 10:55:00,76.76,76.94,76.75,76.93,33397.0,69.9437,70.1077,69.9346,70.0986,33397.0
2022-08-30 11:00:00,76.93,77.13,76.91,77.12,14075.0,70.0986,70.2809,70.0804,70.2717,14075.0
2022-08-30 11:05:00,77.12,77.26,77.11,77.25,13405.0,70.2717,70.3993,70.2626,70.3902,13405.0
2022-08-30 11:10:00,77.24,77.29,77.19,77.22,15460.0,70.3811,70.4267,70.3355,70.3629,15460.0
2022-08-30 11:15:00,77.21,77.3,77.19,77.3,18461.0,70.3538,70.4358,70.3355,70.4358,18461.0
2022-08-30 11:20:00,77.31,77.36,77.21,77.36,9759.0,70.4449,70.4904,70.3538,70.4904,9759.0
2022-08-30 11:25:00,77.36,77.48,77.35,77.39,15121.0,70.4904,70.5998,70.4813,70.5178,15121.0
2022-08-30 11:30:00,77.36,77.45,77.34,77.45,11833.0,70.4904,70.5724,70.4722,70.5724,11833.0
2022-08-30 11:35:00,77.44,77.45,77.37,77.37,11494.0,70.5633,70.5724,70.4995,70.4995,11494.0
2022-08-30 11:40:00,77.37,77.42,77.33,77.41,14192.0,70.4995,70.5451,70.4631,70.536,14192.0
2022-08-30 11:45:00,77.4,77.4,77.34,77.36,13124.0,70.5269,70.5269,70.4722,70.4904,13124.0
2022-08-30 11:50:00,77.37,77.4,77.35,77.4,9184.0,70.4995,70.5269,70.4813,70.5269,9184.0
2022-08-30 11:55:00,77.39,77.43,77.36,77.42,26579.0,70.5178,70.5542,70.4904,70.5451,26579.0
2022-08-30 12:00:00,77.42,77.48,77.37,77.39,16991.0,70.5451,70.5998,70.4995,70.5178,16991.0
2022-08-30 12:05:00,77.39,77.44,77.36,77.43,12254.0,70.5178,70.5633,70.4904,70.5542,12254.0
2022-08-30 12:10:00,77.43,77.48,77.39,77.48,9210.0,70.5542,70.5998,70.5178,70.5998,9210.0
2022-08-30 12:15:00,77.48,77.55,77.44,77.5,12783.0,70.5998,70.6636,70.5633,70.618,12783.0
2022-08-30 12:20:00,77.51,77.52,77.43,77.43,8263.0,70.6271,70.6362,70.5542,70.5542,8263.0
2022-08-30 12:25:00,77.44,77.44,77.32,77.38,13458.0,70.5633,70.5633,70.454,70.5087,13458.0
2022-08-30 12:30:00,77.38,77.38,77.31,77.31,7921.0,70.5087,70.5087,70.4449,70.4449,7921.0
2022-08-30 12:35:00,77.31,77.39,77.31,77.36,10150.0,70.4449,70.5178,70.4449,70.4904,10150.0
2022-08-30 12:40:00,77.36,77.36,77.31,77.31,14456.0,70.4904,70.4904,70.4449,70.4449,14456.0
2022-08-30 12:45:00,77.29,77.35,77.23,77.31,42701.0,70.4267,70.4813,70.372,70.4449,42701.0
2022-08-30 12:50:00,77.32,77.35,77.25,77.26,14225.0,70.454,70.4813,70.3902,70.3993,14225.0
2022-08-30 12:55:00,77.27,77.32,77.25,77.3,7627.0,70.4084,70.454,70.3902,70.4358,7627.0
2022-08-30 13:00:00,77.31,77.38,77.3,77.38,9218.0,70.4449,70.5087,70.4358,70.5087,9218.0
2022-08-30 13:05:00,77.38,77.45,77.38,77.4,16196.0,70.5087,70.5724,70.5087,70.5269,16196.0
2022-08-30 13:10:00,77.4,77.4,77.25,77.27,11039.0,70.5269,70.5269,70.3902,70.4084,11039.0
2022-08-30 13:15:00,77.27,77.27,77.21,77.22,8659.0,70.4084,70.4084,70.3538,70.3629,8659.0
2022-08-30 13:20:00,77.22,77.28,77.19,77.25,14879.0,70.3629,70.4175,70.3355,70.3902,14879.0
2022-08-30 13:25:00,77.25,77.32,77.23,77.31,11235.0,70.3902,70.454,70.372,70.4449,11235.0
2022-08-30 13:30:00,77.3,77.35,77.29,77.3,13232.0,70.4358,70.4813,70.4267,70.4358,13232.0
2022-08-30 13:35:00,77.31,77.31,77.24,77.28,20091.0,70.4449,70.4449,70.3811,70.4175,20091.0
2022-08-30 13:40:00,77.29,77.3,77.14,77.14,12990.0,70.4267,70.4358,70.29,70.29,12990.0
2022-08-30 13:45:00,77.12,77.22,77.1,77.2,13196.0,70.2717,70.3629,70.2535,70.3446,13196.0
2022-08-30 13:50:00,77.2,77.27,77.18,77.26,10107.0,70.3446,70.4084,70.3264,70.3993,10107.0
2022-08-30 13:55:00,77.26,77.27,77.23,77.25,9128.0,70.3993,70.4084,70.372,70.3902,9128.0
2022-08-30 14:00:00,77.25,77.29,77.2,77.25,18620.0,70.3902,70.4267,70.3446,70.3902,18620.0
2022-08-30 14:05:00,77.24,77.26,77.19,77.19,10186.0,70.3811,70.3993,70.3355,70.3355,10186.0
2022-08-30 14:10:00,77.18,77.2,77.14,77.17,8569.0,70.3264,70.3446,70.29,70.3173,8569.0
2022-08-30 14:15:00,77.17,77.21,77.14,77.18,16315.0,70.3173,70.3538,70.29,70.3264,16315.0
2022-08-30 14:20:00,77.18,77.18,77.06,77.1,16505.0,70.3264,70.3264,70.2171,70.2535,16505.0
2022-08-30 14:25:00,77.11,77.13,77.02,77.03,13043.0,70.2626,70.2809,70.1806,70.1897,13043.0
2022-08-30 14:30:00,77.02,77.08,76.98,77.06,16380.0,70.1806,70.2353,70.1442,70.2171,16380.0
2022-08-30 14:35:00,77.06,77.09,76.98,77.09,17174.0,70.2171,70.2444,70.1442,70.2444,17174.0
2022-08-30 14:40:00,77.08,77.1,77.02,77.04,13099.0,70.2353,70.2535,70.1806,70.1989,13099.0
2022-08-30 14:45:00,77.04,77.1,77.03,77.09,9816.0,70.1989,70.2535,70.1897,70.2444,9816.0
2022-08-30 14:50:00,77.08,77.11,77.06,77.07,12770.0,70.2353,70.2626,70.2171,70.2262,12770.0
2022-08-30 14:55:00,77.08,77.11,77.04,77.08,12323.0,70.2353,70.2626,70.1989,70.2353,12323.0
2022-08-30 15:00:00,77.08,77.15,77.07,77.07,19165.0,70.2353,70.2991,70.2262,70.2262,19165.0
2022-08-30 15:05:00,77.06,77.17,77.05,77.17,13687.0,70.2171,70.3173,70.208,70.3173,13687.0
2022-08-30 15:10:00,77.18,77.3,77.17,77.29,11308.0,70.3264,70.4358,70.3173,70.4267,11308.0
2022-08-30 15:15:00,77.29,77.31,77.19,77.2,12656.0,70.4267,70.4449,70.3355,70.3446,12656.0
2022-08-30 15:20:00,77.19,77.19,77.14,77.17,14551.0,70.3355,70.3355,70.29,70.3173,14551.0
2022-08-30 15:25:00,77.17,77.18,77.1,77.12,13232.0,70.3173,70.3264,70.2535,70.2717,13232.0
2022-08-30 15:30:00,77.11,77.13,76.98,77.03,51644.0,70.2626,70.2809,70.1442,70.1897,51644.0
2022-08-30 15:35:00,77.04,77.04,76.96,77.01,20517.0,70.1989,70.1989,70.126,70.1715,20517.0
2022-08-30 15:40:00,77.01,77.08,76.98,77.08,25371.0,70.1715,70.2353,70.1442,70.2353,25371.0
2022-08-30 15:45:00,77.08,77.08,76.83,76.86,47063.0,70.2353,70.2353,70.0075,70.0348,47063.0
2022-08-30 15:50:00,76.85,76.93,76.74,76.8,66867.0,70.0257,70.0986,69.9255,69.9802,66867.0
2022-08-30 15:55:00,76.81,77.05,76.79,76.98,184537.0,69.9893,70.208,69.9711,70.1442,184537.0
2022-08-31 09:30:00,77.28,77.35,77.07,77.31,78435.0,70.4175,70.4813,70.2262,70.4449,78435.0
2022-08-31 09:35:00,77.31,77.47,77.28,77.47,36490.0,70.4449,70.5907,70.4175,70.5907,36490.0
2022-08-31 09:40:00,77.47,77.68,77.43,77.67,49284.0,70.5907,70.782,70.5542,70.7729,49284.0
2022-08-31 09:45:00,77.67,77.83,77.65,77.72,70939.0,70.7729,70.9187,70.7547,70.8185,70939.0
2022-08-31 09:50:00,77.72,77.83,77.69,77.71,60617.0,70.8185,70.9187,70.7911,70.8094,60617.0
2022-08-31 09:55:00,77.71,77.8,77.64,77.78,88420.0,70.8094,70.8914,70.7456,70.8731,88420.0
2022-08-31 10:00:00,77.78,77.81,77.56,77.74,64848.0,70.8731,70.9005,70.6727,70.8367,64848.0
2022-08-31 10:05:00,77.73,77.81,77.63,77.72,55238.0,70.8276,70.9005,70.7365,70.8185,55238.0
2022-08-31 10:10:00,77.72,77.81,77.51,77.53,63212.0,70.8185,70.9005,70.6271,70.6453,63212.0
2022-08-31 10:15:00,77.53,77.57,77.45,77.52,49419.0,70.6453,70.6818,70.5724,70.6362,49419.0
2022-08-31 10:20:00,77.52,77.56,77.44,77.5,50233.0,70.6362,70.6727,70.5633,70.618,50233.0
2022-08-31 10:25:00,77.51,77.7,77.48,77.7,37756.0,70.6271,70.8002,70.5998,70.8002,37756.0
2022-08-31 10:30:00,77.7,77.82,77.69,77.79,22325.0,70.8002,70.9096,70.7911,70.8823,22325.0
2022-08-31 10:35:00,77.8,77.86,77.68,77.71,29461.0,70.8914,70.946,70.782,70.8094,29461.0
2022-08-31 10:40:00,77.7,77.74,77.67,77.73,15787.0,70.8002,70.8367,70.7729,70.8276,15787.0
2022-08-31 10:45:00,77.75,77.79,77.66,77.68,12390.0,70.8458,70.8823,70.7638,70.782,12390.0
2022-08-31 10:50:00,77.67,77.73,77.61,77.7,16947.0,70.7729,70.8276,70.7182,70.8002,16947.0
2022-08-31 10:55:00,77.71,77.8,77.69,77.76,22674.0,70.8094,70.8914,70.7911,70.8549,22674.0
2022-08-31 11:00:00,77.76,77.8,77.68,77.72,19939.0,70.8549,70.8914,70.782,70.8185,19939.0
2022-08-31 11:05:00,77.71,77.71,77.55,77.56,18600.0,70.8094,70.8094,70.6636,70.6727,18600.0
2022-08-31 11:10:00,77.56,77.57,77.48,77.53,11988.0,70.6727,70.6818,70.5998,70.6453,11988.0
2022-08-31 11:15:00,77.53,77.53,77.44,77.5,15724.0,70.6453,70.6453,70.5633,70.618,15724.0
2022-08-31 11:20:00,77.51,77.59,77.51,77.57,9359.0,70.6271,70.7,70.6271,70.6818,9359.0
2022-08-31 11:25:00,77.58,77.61,77.49,77.53,9605.0,70.6909,70.7182,70.6089,70.6453,9605.0
2022-08-31 11:30:00,77.53,77.63,77.5,77.6,8091.0,70.6453,70.7365,70.618,70.7091,8091.0
2022-08-31 11:35:00,77.59,77.7,77.58,77.66,8581.0,70.7,70.8002,70.6909,70.7638,8581.0
2022-08-31 11:40:00,77.65,77.66,77.56,77.56,9188.0,70.7547,70.7638,70.6727,70.6727,9188.0
2022-08-31 11:45:00,77.58,77.59,77.47,77.48,12041.0,70.6909,70.7,70.5907,70.5998,12041.0
2022-08-31 11:50:00,77.49,77.5,77.45,77.48,10406.0,70.6089,70.618,70.5724,70.5998,10406.0
2022-08-31 11:55:00,77.47,77.59,77.47,77.54,16526.0,70.5907,70.7,70.5907,70.6545,16526.0
2022-08-31 12:00:00,77.56,77.58,77.5,77.56,9506.0,70.6727,70.6909,70.618,70.6727,9506.0
2022-08-31 12:05:00,77.56,77.56,77.48,77.5,6024.0,70.6727,70.6727,70.5998,70.618,6024.0
2022-08-31 12:10:00,77.5,77.5,77.42,77.43,8118.0,70.618,70.618,70.5451,70.5542,8118.0
2022-08-31 12:15:00,77.44,77.54,77.43,77.54,8126.0,70.5633,70.6545,70.5542,70.6545,8126.0
2022-08-31 12:20:00,77.53,77.53,77.31,77.33,10783.0,70.6453,70.6453,70.4449,70.4631,10783.0
2022-08-31 12:25:00,77.33,77.38,77.33,77.36,6683.0,70.4631,70.5087,70.4631,70.4904,6683.0
2022-08-31 12:30:00,77.35,77.37,77.31,77.37,6335.0,70.4813,70.4995,70.4449,70.4995,6335.0
2022-08-31 12:35:00,77.38,77.41,77.34,77.39,7485.0,70.5087,70.536,70.4722,70.5178,7485.0
2022-08-31 12:40:00,77.4,77.4,77.3,77.36,8698.0,70.5269,70.5269,70.4358,70.4904,8698.0
2022-08-31 12:45:00,77.35,77.37,77.32,77.32,6023.0,70.4813,70.4995,70.454,70.454,6023.0
2022-08-31 12:50:00,77.32,77.32,77.25,77.28,9323.0,70.454,70.454,70.3902,70.4175,9323.0
2022-08-31 12:55:00,77.28,77.36,77.26,77.36,5469.0,70.4175,70.4904,70.3993,70.4904,5469.0
2022-08-31 13:00:00,77.37,77.44,77.36,77.39,13876.0,70.4995,70.5633,70.4904,70.5178,13876.0
2022-08-31 13:05:00,77.39,77.45,77.37,77.42,10762.0,70.5178,70.5724,70.4995,70.5451,10762.0
2022-08-31 13:10:00,77.42,77.49,77.42,77.45,10380.0,70.5451,70.6089,70.5451,70.5724,10380.0
2022-08-31 13:15:00,77.46,77.46,77.37,77.38,8956.0,70.5816,70.5816,70.4995,70.5087,8956.0
2022-08-31 13:20:00,77.37,77.4,77.33,77.34,7900.0,70.4995,70.5269,70.4631,70.4722,7900.0
2022-08-31 13:25:00,77.34,77.36,77.25,77.28,8316.0,70.4722,70.4904,70.3902,70.4175,8316.0
2022-08-31 13:30:00,77.28,77.28,77.24,77.26,9986.0,70.4175,70.4175,70.3811,70.3993,9986.0
2022-08-31 13:35:00,77.26,77.27,77.22,77.25,13907.0,70.3993,70.4084,70.3629,70.3902,13907.0
2022-08-31 13:40:00,77.26,77.26,77.15,77.21,15195.0,70.3993,70.3993,70.2991,70.3538,15195.0
2022-08-31 13:45:00,77.21,77.25,77.12,77.14,13256.0,70.3538,70.3902,70.2717,70.29,13256.0
2022-08-31 13:50:00,77.14,77.23,77.14,77.23,8644.0,70.29,70.372,70.29,70.372,8644.0
2022-08-31 13:55:00,77.23,77.29,77.22,77.29,6255.0,70.372,70.4267,70.3629,70.4267,6255.0
2022-08-31 14:00:00,77.3,77.31,77.25,77.26,28680.0,70.4358,70.4449,70.3902,70.3993,28680.0
2022-08-31 14:05:00,77.24,77.25,77.15,77.21,17997.0,70.3811,70.3902,70.2991,70.3538,17997.0
2022-08-31 14:10:00,77.22,77.22,77.15,77.2,6562.0,70.3629,70.3629,70.2991,70.3446,6562.0
2022-08-31 14:15:00,77.21,77.25,77.05,77.07,21278.0,70.3538,70.3902,70.208,70.2262,21278.0
2022-08-31 14:20:00,77.06,77.06,77.03,77.03,10818.0,70.2171,70.2171,70.1897,70.1897,10818.0
2022-08-31 14:25:00,77.03,77.05,76.96,76.96,14549.0,70.1897,70.208,70.126,70.126,14549.0
2022-08-31 14:30:00,76.95,77.0,76.89,76.94,15109.0,70.1168,70.1624,70.0622,70.1077,15109.0
2022-08-31 14:35:00,76.94,76.96,76.88,76.89,15950.0,70.1077,70.126,70.0531,70.0622,15950.0
2022-08-31 14:40:00,76.88,76.91,76.82,76.83,10123.0,70.0531,70.0804,69.9984,70.0075,10123.0
2022-08-31 14:45:00,76.82,76.89,76.76,76.86,14823.0,69.9984,70.0622,69.9437,70.0348,14823.0
2022-08-31 14:50:00,76.85,76.89,76.83,76.89,20214.0,70.0257,70.0622,70.0075,70.0622,20214.0
2022-08-31 14:55:00,76.9,76.95,76.86,76.91,25783.0,70.0713,70.1168,70.0348,70.0804,25783.0
2022-08-31 15:00:00,76.92,76.95,76.84,76.92,19333.0,70.0895,70.1168,70.0166,70.0895,19333.0
2022-08-31 15:05:00,76.92,76.97,76.88,76.93,8019.0,70.0895,70.1351,70.0531,70.0986,8019.0
2022-08-31 15:10:00,76.95,77.0,76.93,76.97,16027.0,70.1168,70.1624,70.0986,70.1351,16027.0
2022-08-31 15:15:00,76.98,77.07,76.96,76.96,22919.0,70.1442,70.2262,70.126,70.126,22919.0
2022-08-31 15:20:00,76.96,76.97,76.89,76.91,19942.0,70.126,70.1351,70.0622,70.0804,19942.0
2022-08-31 15:25:00,76.9,76.92,76.87,76.87,12341.0,70.0713,70.0895,70.0439,70.0439,12341.0
2022-08-31 15:30:00,76.86,76.86,76.72,76.73,18428.0,70.0348,70.0348,69.9073,69.9164,18428.0
2022-08-31 15:35:00,76.72,76.81,76.69,76.79,24651.0,69.9073,69.9893,69.8799,69.9711,24651.0
2022-08-31 15:40:00,76.78,76.79,76.69,76.77,41099.0,69.9619,69.9711,69.8799,69.9528,41099.0
2022-08-31 15:45:00,76.77,76.9,76.76,76.88,52677.0,69.9528,70.0713,69.9437,70.0531,52677.0
2022-08-31 15:50:00,76.86,76.87,76.76,76.77,79667.0,70.0348,70.0439,69.9437,69.9528,79667.0
2022-08-31 15:55:00,76.76,76.92,76.71,76.79,263104.0,69.9437,70.0895,69.8982,69.9711,263104.0
2022-09-01 09:30:00,76.49,76.59,76.23,76.26,75179.0,69.6977,69.7888,69.4608,69.4881,75179.0
2022-09-01 09:35:00,76.24,76.26,75.86,75.97,41282.0,69.4699,69.4881,69.1236,69.2239,41282.0
2022-09-01 09:40:00,75.99,76.02,75.75,75.97,26567.0,69.2421,69.2694,69.0234,69.2239,26567.0
2022-09-01 09:45:00,75.98,76.08,75.91,76.05,24534.0,69.233,69.3241,69.1692,69.2968,24534.0
2022-09-01 09:50:00,76.06,76.2,76.06,76.2,17005.0,69.3059,69.4334,69.3059,69.4334,17005.0
2022-09-01 09:55:00,76.2,76.24,76.1,76.21,20371.0,69.4334,69.4699,69.3423,69.4426,20371.0
2022-09-01 10:00:00,76.17,76.35,76.06,76.08,30095.0,69.4061,69.5701,69.3059,69.3241,30095.0
2022-09-01 10:05:00,76.09,76.26,76.09,76.26,18513.0,69.3332,69.4881,69.3332,69.4881,18513.0
2022-09-01 10:10:00,76.26,76.26,76.15,76.23,17029.0,69.4881,69.4881,69.3879,69.4608,17029.0
2022-09-01 10:15:00,76.21,76.33,76.19,76.28,14135.0,69.4426,69.5519,69.4243,69.5063,14135.0
2022-09-01 10:20:00,76.27,76.44,76.23,76.43,25018.0,69.4972,69.6521,69.4608,69.643,25018.0
2022-09-01 10:25:00,76.44,76.47,76.36,76.38,16333.0,69.6521,69.6795,69.5792,69.5975,16333.0
2022-09-01 10:30:00,76.39,76.43,76.31,76.43,22526.0,69.6066,69.643,69.5337,69.643,22526.0
2022-09-01 10:35:00,76.42,76.52,76.37,76.37,16964.0,69.6339,69.725,69.5883,69.5883,16964.0
2022-09-01 10:40:00,76.35,76.45,76.32,76.35,14507.0,69.5701,69.6612,69.5428,69.5701,14507.0
2022-09-01 10:45:00,76.34,76.42,76.34,76.4,14166.0,69.561,69.6339,69.561,69.6157,14166.0
2022-09-01 10:50:00,76.4,76.48,76.38,76.48,14955.0,69.6157,69.6886,69.5975,69.6886,14955.0
2022-09-01 10:55:00,76.48,76.6,76.4,76.53,21804.0,69.6886,69.7979,69.6157,69.7341,21804.0
2022-09-01 11:00:00,76.53,76.67,76.51,76.62,18508.0,69.7341,69.8617,69.7159,69.8161,18508.0
2022-09-01 11:05:00,76.63,76.88,76.63,76.88,34277.0,69.8253,70.0531,69.8253,70.0531,34277.0
2022-09-01 11:10:00,76.87,77.03,76.86,77.03,23454.0,70.0439,70.1897,70.0348,70.1897,23454.0
2022-09-01 11:15:00,77.03,77.19,77.03,77.18,32509.0,70.1897,70.3355,70.1897,70.3264,32509.0
2022-09-01 11:20:00,77.2,77.23,77.13,77.2,19069.0,70.3446,70.372,70.2809,70.3446,19069.0
2022-09-01 11:25:00,77.19,77.3,77.18,77.29,10607.0,70.3355,70.4358,70.3264,70.4267,10607.0
2022-09-01 11:30:00,77.29,77.36,77.25,77.31,21179.0,70.4267,70.4904,70.3902,70.4449,21179.0
2022-09-01 11:35:00,77.33,77.35,77.24,77.25,11252.0,70.4631,70.4813,70.3811,70.3902,11252.0
2022-09-01 11:40:00,77.24,77.24,77.12,77.14,12245.0,70.3811,70.3811,70.2717,70.29,12245.0
2022-09-01 11:45:00,77.12,77.22,77.12,77.2,15326.0,70.2717,70.3629,70.2717,70.3446,15326.0
2022-09-01 11:50:00,77.19,77.2,77.0,77.08,25707.0,70.3355,70.3446,70.1624,70.2353,25707.0
2022-09-01 11:55:00,77.08,77.14,77.04,77.14,18117.0,70.2353,70.29,70.1989,70.29,18117.0
2022-09-01 12:00:00,77.14,77.15,77.01,77.08,14528.0,70.29,70.2991,70.1715,70.2353,14528.0
2022-09-01 12:05:00,77.07,77.09,77.03,77.09,11684.0,70.2262,70.2444,70.1897,70.2444,11684.0
2022-09-01 12:10:00,77.08,77.1,76.98,77.01,22738.0,70.2353,70.2535,70.1442,70.1715,22738.0
2022-09-01 12:15:00,77.02,77.07,76.98,77.06,14366.0,70.1806,70.2262,70.1442,70.2171,14366.0
2022-09-01 12:20:00,77.06,77.1,77.02,77.09,13004.0,70.2171,70.2535,70.1806,70.2444,13004.0
2022-09-01 12:25:00,77.09,77.11,77.01,77.01,8364.0,70.2444,70.2626,70.1715,70.1715,8364.0
2022-09-01 12:30:00,77.0,77.01,76.92,77.01,11954.0,70.1624,70.1715,70.0895,70.1715,11954.0
2022-09-01 12:35:00,77.02,77.04,76.96,77.01,11995.0,70.1806,70.1989,70.126,70.1715,11995.0
2022-09-01 12:40:00,77.01,77.04,76.96,76.98,14031.0,70.1715,70.1989,70.126,70.1442,14031.0
2022-09-01 12:45:00,76.98,77.01,76.9,76.96,20684.0,70.1442,70.1715,70.0713,70.126,20684.0
2022-09-01 12:50:00,76.97,76.98,76.9,76.9,6216.0,70.1351,70.1442,70.0713,70.0713,6216.0
2022-09-01 12:55:00,76.9,76.92,76.86,76.88,11906.0,70.0713,70.0895,70.0348,70.0531,11906.0
2022-09-01 13:00:00,76.88,76.92,76.83,76.91,14237.0,70.0531,70.0895,70.0075,70.0804,14237.0
2022-09-01 13:05:00,76.9,76.91,76.82,76.89,15302.0,70.0713,70.0804,69.9984,70.0622,15302.0
2022-09-01 13:10:00,76.9,76.96,76.86,76.95,9240.0,70.0713,70.126,70.0348,70.1168,9240.0
2022-09-01 13:15:00,76.95,76.96,76.91,76.91,13721.0,70.1168,70.126,70.0804,70.0804,13721.0
2022-09-01 13:20:00,76.9,76.93,76.84,76.92,14164.0,70.0713,70.0986,70.0166,70.0895,14164.0
2022-09-01 13:25:00,76.9,77.0,76.87,76.98,7146.0,70.0713,70.1624,70.0439,70.1442,7146.0
2022-09-01 13:30:00,76.98,77.01,76.89,76.89,9470.0,70.1442,70.1715,70.0622,70.0622,9470.0
2022-09-01 13:35:00,76.9,76.94,76.86,76.91,11417.0,70.0713,70.1077,70.0348,70.0804,11417.0
2022-09-01 13:40:00,76.92,76.95,76.91,76.91,13565.0,70.0895,70.1168,70.0804,70.0804,13565.0
2022-09-01 13:45:00,76.9,76.92,76.84,76.9,9674.0,70.0713,70.0895,70.0166,70.0713,9674.0
2022-09-01 13:50:00,76.9,76.94,76.89,76.89,7278.0,70.0713,70.1077,70.0622,70.0622,7278.0
2022-09-01 13:55:00,76.89,76.92,76.88,76.9,8853.0,70.0622,70.0895,70.0531,70.0713,8853.0
2022-09-01 14:00:00,76.91,76.96,76.85,76.92,12202.0,70.0804,70.126,70.0257,70.0895,12202.0
2022-09-01 14:05:00,76.93,76.97,76.87,76.88,10211.0,70.0986,70.1351,70.0439,70.0531,10211.0
2022-09-01 14:10:00,76.89,76.91,76.86,76.87,8422.0,70.0622,70.0804,70.0348,70.0439,8422.0
2022-09-01 14:15:00,76.88,76.95,76.86,76.94,15062.0,70.0531,70.1168,70.0348,70.1077,15062.0
2022-09-01 14:20:00,76.94,77.02,76.94,76.99,22874.0,70.1077,70.1806,70.1077,70.1533,22874.0
2022-09-01 14:25:00,77.0,77.01,76.92,76.96,20819.0,70.1624,70.1715,70.0895,70.126,20819.0
2022-09-01 14:30:00,76.96,77.01,76.93,76.94,13675.0,70.126,70.1715,70.0986,70.1077,13675.0
2022-09-01 14:35:00,76.94,76.98,76.86,76.91,12182.0,70.1077,70.1442,70.0348,70.0804,12182.0
2022-09-01 14:40:00,76.9,76.92,76.83,76.85,10046.0,70.0713,70.0895,70.0075,70.0257,10046.0
2022-09-01 14:45:00,76.83,76.87,76.8,76.85,12279.0,70.0075,70.0439,69.9802,70.0257,12279.0
2022-09-01 14:50:00,76.86,76.97,76.85,76.96,8560.0,70.0348,70.1351,70.0257,70.126,8560.0
2022-09-01 14:55:00,76.97,76.99,76.91,76.98,11074.0,70.1351,70.1533,70.0804,70.1442,11074.0
2022-09-01 15:00:00,76.97,77.0,76.93,76.93,10156.0,70.1351,70.1624,70.0986,70.0986,10156.0
2022-09-01 15:05:00,76.93,77.0,76.92,77.0,12953.0,70.0986,70.1624,70.0895,70.1624,12953.0
2022-09-01 15:10:00,77.01,77.02,76.87,76.89,17094.0,70.1715,70.1806,70.0439,70.0622,17094.0
2022-09-01 15:15:00,76.87,76.88,76.83,76.86,16796.0,70.0439,70.0531,70.0075,70.0348,16796.0
2022-09-01 15:20:00,76.87,76.89,76.81,76.84,25500.0,70.0439,70.0622,69.9893,70.0166,25500.0
2022-09-01 15:25:00,76.85,76.92,76.84,76.9,23129.0,70.0257,70.0895,70.0166,70.0713,23129.0
2022-09-01 15:30:00,76.89,76.89,76.84,76.86,26234.0,70.0622,70.0622,70.0166,70.0348,26234.0
2022-09-01 15:35:00,76.87,76.96,76.84,76.95,30142.0,70.0439,70.126,70.0166,70.1168,30142.0
2022-09-01 15:40:00,76.94,77.01,76.92,76.97,27389.0,70.1077,70.1715,70.0895,70.1351,27389.0
2022-09-01 15:45:00,76.96,76.97,76.84,76.86,42481.0,70.126,70.1351,70.0166,70.0348,42481.0
2022-09-01 15:50:00,76.84,77.0,76.84,77.0,79975.0,70.0166,70.1624,70.0166,70.1624,79975.0
2022-09-01 15:55:00,77.0,77.17,76.98,77.14,172579.0,70.1624,70.3173,70.1442,70.29,172579.0
2022-09-02 09:30:00,77.63,77.82,77.59,77.73,90060.0,70.7365,70.9096,70.7,70.8276,90060.0
2022-09-02 09:35:00,77.74,77.97,77.69,77.93,58691.0,70.8367,71.0463,70.7911,71.0098,58691.0
2022-09-02 09:40:00,77.91,78.15,77.88,78.06,39039.0,70.9916,71.2103,70.9643,71.1283,39039.0
2022-09-02 09:45:00,78.09,78.23,77.88,77.93,24155.0,71.1556,71.2832,70.9643,71.0098,24155.0
2022-09-02 09:50:00,77.93,77.94,77.82,77.85,29896.0,71.0098,71.0189,70.9096,70.9369,29896.0
2022-09-02 09:55:00,77.85,78.11,77.84,78.1,38445.0,70.9369,71.1738,70.9278,71.1647,38445.0
2022-09-02 10:00:00,78.09,78.21,78.05,78.05,26163.0,71.1556,71.265,71.1192,71.1192,26163.0
2022-09-02 10:05:00,78.05,78.22,78.04,78.19,26646.0,71.1192,71.2741,71.1101,71.2467,26646.0
2022-09-02 10:10:00,78.18,78.28,78.15,78.16,23187.0,71.2376,71.3287,71.2103,71.2194,23187.0
2022-09-02 10:15:00,78.17,78.29,78.17,78.27,47710.0,71.2285,71.3379,71.2285,71.3196,47710.0
2022-09-02 10:20:00,78.26,78.4,78.25,78.27,64686.0,71.3105,71.4381,71.3014,71.3196,64686.0
2022-09-02 10:25:00,78.25,78.39,78.19,78.39,72449.0,71.3014,71.429,71.2467,71.429,72449.0
2022-09-02 10:30:00,78.37,78.4,78.14,78.17,70143.0,71.4107,71.4381,71.2012,71.2285,70143.0
2022-09-02 10:35:00,78.17,78.18,78.02,78.13,39312.0,71.2285,71.2376,71.0918,71.1921,39312.0
2022-09-02 10:40:00,78.14,78.25,78.11,78.19,53927.0,71.2012,71.3014,71.1738,71.2467,53927.0
2022-09-02 10:45:00,78.19,78.19,78.04,78.06,43711.0,71.2467,71.2467,71.1101,71.1283,43711.0
2022-09-02 10:50:00,78.05,78.19,78.04,78.19,46938.0,71.1192,71.2467,71.1101,71.2467,46938.0
2022-09-02 10:55:00,78.18,78.27,78.1,78.14,23905.0,71.2376,71.3196,71.1647,71.2012,23905.0
2022-09-02 11:00:00,78.15,78.19,78.08,78.15,44715.0,71.2103,71.2467,71.1465,71.2103,44715.0
2022-09-02 11:05:00,78.16,78.24,78.08,78.1,37559.0,71.2194,71.2923,71.1465,71.1647,37559.0
2022-09-02 11:10:00,78.11,78.15,78.1,78.1,12698.0,71.1738,71.2103,71.1647,71.1647,12698.0
2022-09-02 11:15:00,78.1,78.13,77.97,77.98,48379.0,71.1647,71.1921,71.0463,71.0554,48379.0
2022-09-02 11:20:00,77.97,78.05,77.9,77.98,34568.0,71.0463,71.1192,70.9825,71.0554,34568.0
2022-09-02 11:25:00,77.98,78.08,77.97,78.04,21269.0,71.0554,71.1465,71.0463,71.1101,21269.0
2022-09-02 11:30:00,78.05,78.12,78.04,78.1,11664.0,71.1192,71.1829,71.1101,71.1647,11664.0
2022-09-02 11:35:00,78.1,78.11,78.01,78.01,11787.0,71.1647,71.1738,71.0827,71.0827,11787.0
2022-09-02 11:40:00,78.01,78.06,77.99,78.06,19009.0,71.0827,71.1283,71.0645,71.1283,19009.0
2022-09-02 11:45:00,78.06,78.17,78.04,78.11,25745.0,71.1283,71.2285,71.1101,71.1738,25745.0
2022-09-02 11:50:00,78.13,78.13,78.06,78.12,25237.0,71.1921,71.1921,71.1283,71.1829,25237.0
2022-09-02 11:55:00,78.12,78.19,78.11,78.14,19922.0,71.1829,71.2467,71.1738,71.2012,19922.0
2022-09-02 12:00:00,78.13,78.17,78.07,78.09,36613.0,71.1921,71.2285,71.1374,71.1556,36613.0
2022-09-02 12:05:00,78.09,78.14,78.09,78.14,14155.0,71.1556,71.2012,71.1556,71.2012,14155.0
2022-09-02 12:10:00,78.14,78.14,78.06,78.07,24478.0,71.2012,71.2012,71.1283,71.1374,24478.0
2022-09-02 12:15:00,78.06,78.06,77.87,77.88,32967.0,71.1283,71.1283,70.9551,70.9643,32967.0
2022-09-02 12:20:00,77.89,77.9,77.74,77.81,14957.0,70.9734,70.9825,70.8367,70.9005,14957.0
2022-09-02 12:25:00,77.81,77.82,77.73,77.74,12376.0,70.9005,70.9096,70.8276,70.8367,12376.0
2022-09-02 12:30:00,77.73,77.74,77.56,77.62,19703.0,70.8276,70.8367,70.6727,70.7273,19703.0
2022-09-02 12:35:00,77.61,77.66,77.53,77.61,33841.0,70.7182,70.7638,70.6453,70.7182,33841.0
2022-09-02 12:40:00,77.6,77.64,77.55,77.55,33697.0,70.7091,70.7456,70.6636,70.6636,33697.0
2022-09-02 12:45:00,77.55,77.62,77.52,77.6,25365.0,70.6636,70.7273,70.6362,70.7091,25365.0
2022-09-02 12:50:00,77.6,77.63,77.51,77.59,46074.0,70.7091,70.7365,70.6271,70.7,46074.0
2022-09-02 12:55:00,77.59,77.61,77.53,77.55,37956.0,70.7,70.7182,70.6453,70.6636,37956.0
2022-09-02 13:00:00,77.54,77.54,77.22,77.28,23898.0,70.6545,70.6545,70.3629,70.4175,23898.0
2022-09-02 13:05:00,77.28,77.29,77.19,77.23,13714.0,70.4175,70.4267,70.3355,70.372,13714.0
2022-09-02 13:10:00,77.24,77.35,77.23,77.35,17282.0,70.3811,70.4813,70.372,70.4813,17282.0
2022-09-02 13:15:00,77.35,77.4,77.31,77.37,23372.0,70.4813,70.5269,70.4449,70.4995,23372.0
2022-09-02 13:20:00,77.37,77.39,77.2,77.21,47936.0,70.4995,70.5178,70.3446,70.3538,47936.0
2022-09-02 13:25:00,77.22,77.22,77.11,77.14,37753.0,70.3629,70.3629,70.2626,70.29,37753.0
2022-09-02 13:30:00,77.13,77.13,77.04,77.09,35584.0,70.2809,70.2809,70.1989,70.2444,35584.0
2022-09-02 13:35:00,77.07,77.14,77.04,77.14,26926.0,70.2262,70.29,70.1989,70.29,26926.0
2022-09-02 13:40:00,77.15,77.2,77.13,77.19,23168.0,70.2991,70.3446,70.2809,70.3355,23168.0
2022-09-02 13:45:00,77.19,77.26,77.07,77.08,21815.0,70.3355,70.3993,70.2262,70.2353,21815.0
2022-09-02 13:50:00,77.09,77.11,77.01,77.06,17516.0,70.2444,70.2626,70.1715,70.2171,17516.0
2022-09-02 13:55:00,77.05,77.07,77.02,77.02,13888.0,70.208,70.2262,70.1806,70.1806,13888.0
2022-09-02 14:00:00,77.04,77.12,77.01,77.08,16848.0,70.1989,70.2717,70.1715,70.2353,16848.0
2022-09-02 14:05:00,77.09,77.1,76.98,77.0,17741.0,70.2444,70.2535,70.1442,70.1624,17741.0
2022-09-02 14:10:00,77.01,77.05,76.95,76.98,11885.0,70.1715,70.208,70.1168,70.1442,11885.0
2022-09-02 14:15:00,76.97,77.02,76.93,76.97,16793.0,70.1351,70.1806,70.0986,70.1351,16793.0
2022-09-02 14:20:00,76.97,77.04,76.95,77.03,10121.0,70.1351,70.1989,70.1168,70.1897,10121.0
2022-09-02 14:25:00,77.04,77.23,77.04,77.15,23626.0,70.1989,70.372,70.1989,70.2991,23626.0
2022-09-02 14:30:00,77.14,77.14,77.06,77.07,15529.0,70.29,70.29,70.2171,70.2262,15529.0
2022-09-02 14:35:00,77.07,77.23,77.07,77.19,61794.0,70.2262,70.372,70.2262,70.3355,61794.0
2022-09-02 14:40:00,77.19,77.2,77.07,77.19,18839.0,70.3355,70.3446,70.2262,70.3355,18839.0
2022-09-02 14:45:00,77.18,77.21,77.09,77.11,21487.0,70.3264,70.3538,70.2444,70.2626,21487.0
2022-09-02 14:50:00,77.11,77.11,76.97,77.04,14777.0,70.2626,70.2626,70.1351,70.1989,14777.0
2022-09-02 14:55:00,77.03,77.05,76.98,77.02,18742.0,70.1897,70.208,70.1442,70.1806,18742.0
2022-09-02 15:00:00,76.97,77.02,76.93,76.99,20789.0,70.1351,70.1806,70.0986,70.1533,20789.0
2022-09-02 15:05:00,76.99,77.1,76.97,77.07,25422.0,70.1533,70.2535,70.1351,70.2262,25422.0
2022-09-02 15:10:00,77.06,77.12,77.06,77.1,23239.0,70.2171,70.2717,70.2171,70.2535,23239.0
2022-09-02 15:15:00,77.1,77.18,77.1,77.12,23704.0,70.2535,70.3264,70.2535,70.2717,23704.0
2022-09-02 15:20:00,77.12,77.16,76.83,76.88,24088.0,70.2717,70.3082,70.0075,70.0531,24088.0
2022-09-02 15:25:00,76.88,76.94,76.84,76.91,32410.0,70.0531,70.1077,70.0166,70.0804,32410.0
2022-09-02 15:30:00,76.91,76.94,76.81,76.81,30240.0,70.0804,70.1077,69.9893,69.9893,30240.0
2022-09-02 15:35:00,76.8,76.8,76.59,76.62,34233.0,69.9802,69.9802,69.7888,69.8161,34233.0
2022-09-02 15:40:00,76.61,76.61,76.43,76.47,48108.0,69.807,69.807,69.643,69.6795,48108.0
2022-09-02 15:45:00,76.47,76.61,76.46,76.6,56830.0,69.6795,69.807,69.6704,69.7979,56830.0
2022-09-02 15:50:00,76.59,76.74,76.5,76.64,109495.0,69.7888,69.9255,69.7068,69.8344,109495.0
2022-09-02 15:55:00,76.65,76.74,76.65,76.73,202886.0,69.8435,69.9255,69.8435,69.9164,202886.0
2022-09-06 09:30:00,76.66,76.86,76.46,76.46,84062.0,69.8526,70.0348,69.6704,69.6704,84062.0
2022-09-06 09:35:00,76.46,76.5,76.28,76.28,65852.0,69.6704,69.7068,69.5063,69.5063,65852.0
2022-09-06 09:40:00,76.26,76.33,76.09,76.12,48414.0,69.4881,69.5519,69.3332,69.3605,48414.0
2022-09-06 09:45:00,76.12,76.13,75.78,75.78,34016.0,69.3605,69.3697,69.0507,69.0507,34016.0
2022-09-06 09:50:00,75.78,75.78,75.46,75.59,32328.0,69.0507,69.0507,68.7592,68.8776,32328.0
2022-09-06 09:55:00,75.58,76.13,75.56,76.13,45768.0,68.8685,69.3697,68.8503,69.3697,45768.0
2022-09-06 10:00:00,76.06,76.23,76.05,76.2,73035.0,69.3059,69.4608,69.2968,69.4334,73035.0
2022-09-06 10:05:00,76.18,76.37,76.17,76.29,34881.0,69.4152,69.5883,69.4061,69.5155,34881.0
2022-09-06 10:10:00,76.27,76.62,76.23,76.34,78539.0,69.4972,69.8161,69.4608,69.561,78539.0
2022-09-06 10:15:00,76.34,76.5,76.3,76.49,23815.0,69.561,69.7068,69.5246,69.6977,23815.0
2022-09-06 10:20:00,76.51,76.51,76.27,76.32,33437.0,69.7159,69.7159,69.4972,69.5428,33437.0
2022-09-06 10:25:00,76.33,76.74,76.32,76.73,30794.0,69.5519,69.9255,69.5428,69.9164,30794.0
2022-09-06 10:30:00,76.74,76.8,76.57,76.57,35533.0,69.9255,69.9802,69.7706,69.7706,35533.0
2022-09-06 10:35:00,76.57,76.77,76.49,76.76,27884.0,69.7706,69.9528,69.6977,69.9437,27884.0
2022-09-06 10:40:00,76.76,76.92,76.72,76.91,34271.0,69.9437,70.0895,69.9073,70.0804,34271.0
2022-09-06 10:45:00,76.89,76.95,76.77,76.77,21233.0,70.0622,70.1168,69.9528,69.9528,21233.0
2022-09-06 10:50:00,76.75,76.78,76.58,76.63,23424.0,69.9346,69.9619,69.7797,69.8253,23424.0
2022-09-06 10:55:00,76.64,76.71,76.55,76.56,17819.0,69.8344,69.8982,69.7524,69.7615,17819.0
2022-09-06 11:00:00,76.55,76.61,76.49,76.55,17015.0,69.7524,69.807,69.6977,69.7524,17015.0
2022-09-06 11:05:00,76.54,76.72,76.51,76.65,21068.0,69.7433,69.9073,69.7159,69.8435,21068.0
2022-09-06 11:10:00,76.68,76.72,76.6,76.6,17039.0,69.8708,69.9073,69.7979,69.7979,17039.0
2022-09-06 11:15:00,76.59,76.6,76.45,76.45,20216.0,69.7888,69.7979,69.6612,69.6612,20216.0
2022-09-06 11:20:00,76.45,76.46,76.38,76.42,30957.0,69.6612,69.6704,69.5975,69.6339,30957.0
2022-09-06 11:25:00,76.41,76.47,76.38,76.39,35833.0,69.6248,69.6795,69.5975,69.6066,35833.0
2022-09-06 11:30:00,76.4,76.54,76.38,76.44,32397.0,69.6157,69.7433,69.5975,69.6521,32397.0
2022-09-06 11:35:00,76.46,76.48,76.35,76.4,17306.0,69.6704,69.6886,69.5701,69.6157,17306.0
2022-09-06 11:40:00,76.39,76.53,76.38,76.41,22002.0,69.6066,69.7341,69.5975,69.6248,22002.0
2022-09-06 11:45:00,76.4,76.46,76.36,76.38,40933.0,69.6157,69.6704,69.5792,69.5975,40933.0
2022-09-06 11:50:00,76.38,76.44,76.36,76.36,41324.0,69.5975,69.6521,69.5792,69.5792,41324.0
2022-09-06 11:55:00,76.37,76.42,76.15,76.23,23280.0,69.5883,69.6339,69.3879,69.4608,23280.0
2022-09-06 12:00:00,76.22,76.22,76.08,76.08,23575.0,69.4517,69.4517,69.3241,69.3241,23575.0
2022-09-06 12:05:00,76.08,76.2,76.07,76.13,84026.0,69.3241,69.4334,69.315,69.3697,84026.0
2022-09-06 12:10:00,76.12,76.15,76.05,76.13,62458.0,69.3605,69.3879,69.2968,69.3697,62458.0
2022-09-06 12:15:00,76.12,76.12,76.01,76.02,41707.0,69.3605,69.3605,69.2603,69.2694,41707.0
2022-09-06 12:20:00,76.01,76.02,75.81,75.81,26386.0,69.2603,69.2694,69.0781,69.0781,26386.0
2022-09-06 12:25:00,75.81,75.92,75.77,75.8,128337.0,69.0781,69.1783,69.0416,69.069,128337.0
2022-09-06 12:30:00,75.79,75.79,75.54,75.61,74769.0,69.0599,69.0599,68.8321,68.8958,74769.0
2022-09-06 12:35:00,75.62,75.75,75.6,75.67,49145.0,68.9049,69.0234,68.8867,68.9505,49145.0
2022-09-06 12:40:00,75.68,75.71,75.59,75.7,94317.0,68.9596,68.987,68.8776,68.9778,94317.0
2022-09-06 12:45:00,75.7,75.76,75.67,75.69,40394.0,68.9778,69.0325,68.9505,68.9687,40394.0
2022-09-06 12:50:00,75.71,75.75,75.64,75.75,64358.0,68.987,69.0234,68.9232,69.0234,64358.0
2022-09-06 12:55:00,75.78,76.04,75.77,75.94,40368.0,69.0507,69.2877,69.0416,69.1965,40368.0
2022-09-06 13:00:00,75.93,75.95,75.74,75.78,63175.0,69.1874,69.2056,69.0143,69.0507,63175.0
2022-09-06 13:05:00,75.78,75.8,75.64,75.65,39959.0,69.0507,69.069,68.9232,68.9323,39959.0
2022-09-06 13:10:00,75.65,75.7,75.59,75.6,25951.0,68.9323,68.9778,68.8776,68.8867,25951.0
2022-09-06 13:15:00,75.59,75.67,75.56,75.6,20279.0,68.8776,68.9505,68.8503,68.8867,20279.0
2022-09-06 13:20:00,75.59,75.65,75.58,75.61,48148.0,68.8776,68.9323,68.8685,68.8958,48148.0
2022-09-06 13:25:00,75.61,75.69,75.6,75.68,27932.0,68.8958,68.9687,68.8867,68.9596,27932.0
2022-09-06 13:30:00,75.69,75.79,75.66,75.78,20077.0,68.9687,69.0599,68.9414,69.0507,20077.0
2022-09-06 13:35:00,75.78,75.79,75.7,75.74,18888.0,69.0507,69.0599,68.9778,69.0143,18888.0
2022-09-06 13:40:00,75.73,75.73,75.64,75.69,38425.0,69.0052,69.0052,68.9232,68.9687,38425.0
2022-09-06 13:45:00,75.71,75.76,75.65,75.66,19348.0,68.987,69.0325,68.9323,68.9414,19348.0
2022-09-06 13:50:00,75.66,75.77,75.65,75.76,23669.0,68.9414,69.0416,68.9323,69.0325,23669.0
2022-09-06 13:55:00,75.77,75.85,75.77,75.82,22434.0,69.0416,69.1145,69.0416,69.0872,22434.0
2022-09-06 14:00:00,75.83,75.9,75.81,75.86,41016.0,69.0963,69.1601,69.0781,69.1236,41016.0
2022-09-06 14:05:00,75.86,75.91,75.78,75.79,28206.0,69.1236,69.1692,69.0507,69.0599,28206.0
2022-09-06 14:10:00,75.8,75.94,75.79,75.88,31459.0,69.069,69.1965,69.0599,69.1419,31459.0
2022-09-06 14:15:00,75.88,75.93,75.77,75.78,25504.0,69.1419,69.1874,69.0416,69.0507,25504.0
2022-09-06 14:20:00,75.78,75.81,75.7,75.78,87949.0,69.0507,69.0781,68.9778,69.0507,87949.0
2022-09-06 14:25:00,75.78,75.79,75.58,75.59,39360.0,69.0507,69.0599,68.8685,68.8776,39360.0
2022-09-06 14:30:00,75.59,75.6,75.5,75.51,38932.0,68.8776,68.8867,68.7956,68.8047,38932.0
2022-09-06 14:35:00,75.52,75.54,75.4,75.47,21396.0,68.8138,68.8321,68.7045,68.7683,21396.0
2022-09-06 14:40:00,75.45,75.46,75.34,75.34,45658.0,68.75,68.7592,68.6498,68.6498,45658.0
2022-09-06 14:45:00,75.33,75.36,75.28,75.32,28162.0,68.6407,68.668,68.5951,68.6316,28162.0
2022-09-06 14:50:00,75.32,75.33,75.13,75.22,62177.0,68.6316,68.6407,68.4585,68.5405,62177.0
2022-09-06 14:55:00,75.22,75.31,75.18,75.24,33882.0,68.5405,68.6225,68.504,68.5587,33882.0
2022-09-06 15:00:00,75.24,75.3,75.24,75.27,26818.0,68.5587,68.6134,68.5587,68.586,26818.0
2022-09-06 15:05:00,75.27,75.39,75.25,75.39,19138.0,68.586,68.6954,68.5678,68.6954,19138.0
2022-09-06 15:10:00,75.39,75.42,75.35,75.36,33679.0,68.6954,68.7227,68.6589,68.668,33679.0
2022-09-06 15:15:00,75.37,75.43,75.31,75.32,36171.0,68.6771,68.7318,68.6225,68.6316,36171.0
2022-09-06 15:20:00,75.32,75.36,75.25,75.35,30713.0,68.6316,68.668,68.5678,68.6589,30713.0
2022-09-06 15:25:00,75.34,75.37,75.29,75.3,32714.0,68.6498,68.6771,68.6043,68.6134,32714.0
2022-09-06 15:30:00,75.3,75.34,75.27,75.34,97978.0,68.6134,68.6498,68.586,68.6498,97978.0
2022-09-06 15:35:00,75.34,75.4,75.32,75.39,86015.0,68.6498,68.7045,68.6316,68.6954,86015.0
2022-09-06 15:40:00,75.39,75.49,75.38,75.48,73903.0,68.6954,68.7865,68.6863,68.7774,73903.0
2022-09-06 15:45:00,75.48,75.48,75.36,75.42,83138.0,68.7774,68.7774,68.668,68.7227,83138.0
2022-09-06 15:50:00,75.43,75.44,75.3,75.34,118843.0,68.7318,68.7409,68.6134,68.6498,118843.0
2022-09-06 15:55:00,75.35,75.35,75.15,75.32,324973.0,68.6589,68.6589,68.4767,68.6316,324973.0
2022-09-07 09:30:00,75.42,75.74,75.31,75.44,110388.0,68.7227,69.0143,68.6225,68.7409,110388.0
2022-09-07 09:35:00,75.42,75.42,75.14,75.15,80169.0,68.7227,68.7227,68.4676,68.4767,80169.0
2022-09-07 09:40:00,75.14,75.27,75.01,75.25,88911.0,68.4676,68.586,68.3491,68.5678,88911.0
2022-09-07 09:45:00,75.24,75.29,75.04,75.09,59196.0,68.5587,68.6043,68.3765,68.422,59196.0
2022-09-07 09:50:00,75.09,75.09,74.88,75.08,58140.0,68.422,68.422,68.2307,68.4129,58140.0
2022-09-07 09:55:00,75.07,75.18,75.01,75.05,89980.0,68.4038,68.504,68.3491,68.3856,89980.0
2022-09-07 10:00:00,75.05,75.25,75.0,75.17,48044.0,68.3856,68.5678,68.34,68.4949,48044.0
2022-09-07 10:05:00,75.16,75.29,75.08,75.27,44608.0,68.4858,68.6043,68.4129,68.586,44608.0
2022-09-07 10:10:00,75.27,75.3,75.08,75.14,68397.0,68.586,68.6134,68.4129,68.4676,68397.0
2022-09-07 10:15:00,75.14,75.28,75.1,75.26,52157.0,68.4676,68.5951,68.4311,68.5769,52157.0
2022-09-07 10:20:00,75.27,75.52,75.25,75.41,58929.0,68.586,68.8138,68.5678,68.7136,58929.0
2022-09-07 10:25:00,75.41,75.49,75.34,75.35,26729.0,68.7136,68.7865,68.6498,68.6589,26729.0
2022-09-07 10:30:00,75.35,75.45,75.28,75.36,30023.0,68.6589,68.75,68.5951,68.668,30023.0
2022-09-07 10:35:00,75.37,75.41,75.28,75.36,18641.0,68.6771,68.7136,68.5951,68.668,18641.0
2022-09-07 10:40:00,75.37,75.43,75.3,75.33,28576.0,68.6771,68.7318,68.6134,68.6407,28576.0
2022-09-07 10:45:00,75.34,75.4,75.25,75.4,23114.0,68.6498,68.7045,68.5678,68.7045,23114.0
2022-09-07 10:50:00,75.4,75.58,75.4,75.53,28718.0,68.7045,68.8685,68.7045,68.8229,28718.0
2022-09-07 10:55:00,75.53,75.66,75.53,75.58,21659.0,68.8229,68.9414,68.8229,68.8685,21659.0
2022-09-07 11:00:00,75.59,75.63,75.54,75.63,13377.0,68.8776,68.9141,68.8321,68.9141,13377.0
2022-09-07 11:05:00,75.63,75.7,75.61,75.62,18717.0,68.9141,68.9778,68.8958,68.9049,18717.0
2022-09-07 11:10:00,75.63,75.78,75.62,75.76,19029.0,68.9141,69.0507,68.9049,69.0325,19029.0
2022-09-07 11:15:00,75.76,75.79,75.68,75.72,13247.0,69.0325,69.0599,68.9596,68.9961,13247.0
2022-09-07 11:20:00,75.72,75.78,75.67,75.69,15118.0,68.9961,69.0507,68.9505,68.9687,15118.0
2022-09-07 11:25:00,75.68,75.72,75.67,75.68,15575.0,68.9596,68.9961,68.9505,68.9596,15575.0
2022-09-07 11:30:00,75.68,75.69,75.62,75.65,24450.0,68.9596,68.9687,68.9049,68.9323,24450.0
2022-09-07 11:35:00,75.65,75.67,75.62,75.63,18732.0,68.9323,68.9505,68.9049,68.9141,18732.0
2022-09-07 11:40:00,75.63,75.63,75.51,75.53,11468.0,68.9141,68.9141,68.8047,68.8229,11468.0
2022-09-07 11:45:00,75.54,75.57,75.48,75.51,23176.0,68.8321,68.8594,68.7774,68.8047,23176.0
2022-09-07 11:50:00,75.51,75.54,75.43,75.53,26199.0,68.8047,68.8321,68.7318,68.8229,26199.0
2022-09-07 11:55:00,75.53,75.54,75.35,75.36,13236.0,68.8229,68.8321,68.6589,68.668,13236.0
2022-09-07 12:00:00,75.37,75.39,75.32,75.36,19198.0,68.6771,68.6954,68.6316,68.668,19198.0
2022-09-07 12:05:00,75.37,75.37,75.26,75.34,16745.0,68.6771,68.6771,68.5769,68.6498,16745.0
2022-09-07 12:10:00,75.35,75.37,75.3,75.32,17484.0,68.6589,68.6771,68.6134,68.6316,17484.0
2022-09-07 12:15:00,75.3,75.35,75.29,75.3,27797.0,68.6134,68.6589,68.6043,68.6134,27797.0
2022-09-07 12:20:00,75.31,75.34,75.23,75.23,48967.0,68.6225,68.6498,68.5496,68.5496,48967.0
2022-09-07 12:25:00,75.23,75.36,75.19,75.33,28817.0,68.5496,68.668,68.5131,68.6407,28817.0
2022-09-07 12:30:00,75.32,75.37,75.28,75.3,134078.0,68.6316,68.6771,68.5951,68.6134,134078.0
2022-09-07 12:35:00,75.3,75.4,75.29,75.4,23171.0,68.6134,68.7045,68.6043,68.7045,23171.0
2022-09-07 12:40:00,75.41,75.57,75.41,75.53,25285.0,68.7136,68.8594,68.7136,68.8229,25285.0
2022-09-07 12:45:00,75.55,75.56,75.5,75.52,13968.0,68.8412,68.8503,68.7956,68.8138,13968.0
2022-09-07 12:50:00,75.53,75.57,75.51,75.56,14061.0,68.8229,68.8594,68.8047,68.8503,14061.0
2022-09-07 12:55:00,75.56,75.61,75.53,75.58,17620.0,68.8503,68.8958,68.8229,68.8685,17620.0
2022-09-07 13:00:00,75.59,75.75,75.58,75.74,21649.0,68.8776,69.0234,68.8685,69.0143,21649.0
2022-09-07 13:05:00,75.73,75.73,75.65,75.69,15847.0,69.0052,69.0052,68.9323,68.9687,15847.0
2022-09-07 13:10:00,75.69,75.73,75.69,75.7,9520.0,68.9687,69.0052,68.9687,68.9778,9520.0
2022-09-07 13:15:00,75.69,75.7,75.63,75.65,12021.0,68.9687,68.9778,68.9141,68.9323,12021.0
2022-09-07 13:20:00,75.65,75.69,75.64,75.66,13947.0,68.9323,68.9687,68.9232,68.9414,13947.0
2022-09-07 13:25:00,75.67,75.7,75.62,75.7,11942.0,68.9505,68.9778,68.9049,68.9778,11942.0
2022-09-07 13:30:00,75.7,75.74,75.67,75.7,18831.0,68.9778,69.0143,68.9505,68.9778,18831.0
2022-09-07 13:35:00,75.68,75.76,75.6,75.75,18774.0,68.9596,69.0325,68.8867,69.0234,18774.0
2022-09-07 13:40:00,75.76,75.84,75.75,75.83,20726.0,69.0325,69.1054,69.0234,69.0963,20726.0
2022-09-07 13:45:00,75.83,75.89,75.82,75.89,29825.0,69.0963,69.151,69.0872,69.151,29825.0
2022-09-07 13:50:00,75.89,75.97,75.88,75.95,17239.0,69.151,69.2239,69.1419,69.2056,17239.0
2022-09-07 13:55:00,75.95,76.03,75.95,76.0,22854.0,69.2056,69.2785,69.2056,69.2512,22854.0
2022-09-07 14:00:00,76.0,76.09,75.99,76.08,24296.0,69.2512,69.3332,69.2421,69.3241,24296.0
2022-09-07 14:05:00,76.08,76.12,76.05,76.05,18390.0,69.3241,69.3605,69.2968,69.2968,18390.0
2022-09-07 14:10:00,76.06,76.15,76.02,76.12,16766.0,69.3059,69.3879,69.2694,69.3605,16766.0
2022-09-07 14:15:00,76.13,76.15,76.1,76.11,17771.0,69.3697,69.3879,69.3423,69.3514,17771.0
2022-09-07 14:20:00,76.11,76.13,76.07,76.08,16325.0,69.3514,69.3697,69.315,69.3241,16325.0
2022-09-07 14:25:00,76.09,76.2,76.08,76.2,24099.0,69.3332,69.4334,69.3241,69.4334,24099.0
2022-09-07 14:30:00,76.2,76.28,76.17,76.28,18910.0,69.4334,69.5063,69.4061,69.5063,18910.0
2022-09-07 14:35:00,76.29,76.3,76.24,76.26,18849.0,69.5155,69.5246,69.4699,69.4881,18849.0
2022-09-07 14:40:00,76.26,76.34,76.25,76.34,13323.0,69.4881,69.561,69.479,69.561,13323.0
2022-09-07 14:45:00,76.34,76.34,76.29,76.34,19302.0,69.561,69.561,69.5155,69.561,19302.0
2022-09-07 14:50:00,76.34,76.35,76.19,76.2,17556.0,69.561,69.5701,69.4243,69.4334,17556.0
2022-09-07 14:55:00,76.19,76.22,76.18,76.22,14220.0,69.4243,69.4517,69.4152,69.4517,14220.0
2022-09-07 15:00:00,76.22,76.22,76.13,76.14,19478.0,69.4517,69.4517,69.3697,69.3788,19478.0
2022-09-07 15:05:00,76.15,76.23,76.12,76.17,37702.0,69.3879,69.4608,69.3605,69.4061,37702.0
2022-09-07 15:10:00,76.16,76.25,76.15,76.19,27200.0,69.397,69.479,69.3879,69.4243,27200.0
2022-09-07 15:15:00,76.2,76.27,76.18,76.18,27552.0,69.4334,69.4972,69.4152,69.4152,27552.0
2022-09-07 15:20:00,76.18,76.2,76.03,76.08,31251.0,69.4152,69.4334,69.2785,69.3241,31251.0
2022-09-07 15:25:00,76.08,76.14,76.06,76.1,27335.0,69.3241,69.3788,69.3059,69.3423,27335.0
2022-09-07 15:30:00,76.1,76.1,76.0,76.06,36380.0,69.3423,69.3423,69.2512,69.3059,36380.0
2022-09-07 15:35:00,76.06,76.11,75.98,76.03,44817.0,69.3059,69.3514,69.233,69.2785,44817.0
2022-09-07 15:40:00,76.03,76.07,75.97,76.06,48363.0,69.2785,69.315,69.2239,69.3059,48363.0
2022-09-07 15:45:00,76.06,76.17,76.01,76.13,65681.0,69.3059,69.4061,69.2603,69.3697,65681.0
2022-09-07 15:50:00,76.13,76.31,76.13,76.31,85950.0,69.3697,69.5337,69.3697,69.5337,85950.0
2022-09-07 15:55:00,76.3,76.39,76.2,76.29,294903.0,69.5246,69.6066,69.4334,69.5155,294903.0
2022-09-08 09:30:00,75.86,75.95,75.64,75.92,79305.0,69.1236,69.2056,68.9232,69.1783,79305.0
2022-09-08 09:35:00,75.95,75.97,75.87,75.97,33541.0,69.2056,69.2239,69.1327,69.2239,33541.0
2022-09-08 09:40:00,75.95,76.04,75.8,76.01,16702.0,69.2056,69.2877,69.069,69.2603,16702.0
2022-09-08 09:45:00,76.01,76.01,75.68,75.77,40070.0,69.2603,69.2603,68.9596,69.0416,40070.0
2022-09-08 09:50:00,75.76,75.76,75.51,75.55,17779.0,69.0325,69.0325,68.8047,68.8412,17779.0
2022-09-08 09:55:00,75.54,75.57,75.14,75.17,18017.0,68.8321,68.8594,68.4676,68.4949,18017.0
2022-09-08 10:00:00,75.2,75.21,74.91,74.92,22989.0,68.5222,68.5314,68.258,68.2671,22989.0
2022-09-08 10:05:00,74.92,74.98,74.7,74.81,41131.0,68.2671,68.3218,68.0666,68.1669,41131.0
2022-09-08 10:10:00,74.82,75.02,74.8,75.02,29303.0,68.176,68.3582,68.1578,68.3582,29303.0
2022-09-08 10:15:00,75.02,75.11,74.92,75.1,78897.0,68.3582,68.4402,68.2671,68.4311,78897.0
2022-09-08 10:20:00,75.08,75.14,74.77,74.87,28687.0,68.4129,68.4676,68.1304,68.2215,28687.0
2022-09-08 10:25:00,74.86,75.1,74.85,75.05,18755.0,68.2124,68.4311,68.2033,68.3856,18755.0
2022-09-08 10:30:00,75.02,75.24,75.01,75.23,14400.0,68.3582,68.5587,68.3491,68.5496,14400.0
2022-09-08 10:35:00,75.24,75.32,75.21,75.27,18767.0,68.5587,68.6316,68.5314,68.586,18767.0
2022-09-08 10:40:00,75.28,75.5,75.27,75.42,42127.0,68.5951,68.7956,68.586,68.7227,42127.0
2022-09-08 10:45:00,75.44,75.46,75.39,75.46,18898.0,68.7409,68.7592,68.6954,68.7592,18898.0
2022-09-08 10:50:00,75.45,75.57,75.42,75.51,18819.0,68.75,68.8594,68.7227,68.8047,18819.0
2022-09-08 10:55:00,75.51,75.65,75.5,75.65,13681.0,68.8047,68.9323,68.7956,68.9323,13681.0
2022-09-08 11:00:00,75.66,75.81,75.61,75.81,34709.0,68.9414,69.0781,68.8958,69.0781,34709.0
2022-09-08 11:05:00,75.81,76.01,75.81,76.01,27597.0,69.0781,69.2603,69.0781,69.2603,27597.0
2022-09-08 11:10:00,76.01,76.2,75.99,76.14,33389.0,69.2603,69.4334,69.2421,69.3788,33389.0
2022-09-08 11:15:00,76.15,76.18,76.11,76.15,25160.0,69.3879,69.4152,69.3514,69.3879,25160.0
2022-09-08 11:20:00,76.16,76.2,76.07,76.14,24776.0,69.397,69.4334,69.315,69.3788,24776.0
2022-09-08 11:25:00,76.14,76.16,76.05,76.14,15742.0,69.3788,69.397,69.2968,69.3788,15742.0
2022-09-08 11:30:00,76.13,76.13,76.03,76.04,16037.0,69.3697,69.3697,69.2785,69.2877,16037.0
2022-09-08 11:35:00,76.03,76.03,75.87,75.9,16668.0,69.2785,69.2785,69.1327,69.1601,16668.0
2022-09-08 11:40:00,75.88,75.92,75.7,75.7,22418.0,69.1419,69.1783,68.9778,68.9778,22418.0
2022-09-08 11:45:00,75.7,75.72,75.6,75.68,18082.0,68.9778,68.9961,68.8867,68.9596,18082.0
2022-09-08 11:50:00,75.69,75.81,75.67,75.8,13466.0,68.9687,69.0781,68.9505,69.069,13466.0
2022-09-08 11:55:00,75.79,75.82,75.76,75.78,13155.0,69.0599,69.0872,69.0325,69.0507,13155.0
2022-09-08 12:00:00,75.77,75.78,75.5,75.54,18546.0,69.0416,69.0507,68.7956,68.8321,18546.0
2022-09-08 12:05:00,75.54,75.55,75.25,75.27,22853.0,68.8321,68.8412,68.5678,68.586,22853.0
2022-09-08 12:10:00,75.26,75.26,75.04,75.05,17022.0,68.5769,68.5769,68.3765,68.3856,17022.0
2022-09-08 12:15:00,75.03,75.12,75.02,75.08,10426.0,68.3673,68.4493,68.3582,68.4129,10426.0
2022-09-08 12:20:00,75.08,75.1,74.99,75.1,9909.0,68.4129,68.4311,68.3309,68.4311,9909.0
2022-09-08 12:25:00,75.06,75.21,75.06,75.19,10012.0,68.3947,68.5314,68.3947,68.5131,10012.0
2022-09-08 12:30:00,75.18,75.35,75.17,75.34,14250.0,68.504,68.6589,68.4949,68.6498,14250.0
2022-09-08 12:35:00,75.34,75.4,75.32,75.35,10799.0,68.6498,68.7045,68.6316,68.6589,10799.0
2022-09-08 12:40:00,75.35,75.57,75.35,75.48,18417.0,68.6589,68.8594,68.6589,68.7774,18417.0
2022-09-08 12:45:00,75.48,75.49,75.44,75.49,13282.0,68.7774,68.7865,68.7409,68.7865,13282.0
2022-09-08 12:50:00,75.49,75.57,75.46,75.56,27297.0,68.7865,68.8594,68.7592,68.8503,27297.0
2022-09-08 12:55:00,75.56,75.62,75.52,75.59,16422.0,68.8503,68.9049,68.8138,68.8776,16422.0
2022-09-08 13:00:00,75.59,75.64,75.58,75.64,11983.0,68.8776,68.9232,68.8685,68.9232,11983.0
2022-09-08 13:05:00,75.66,75.68,75.6,75.67,17492.0,68.9414,68.9596,68.8867,68.9505,17492.0
2022-09-08 13:10:00,75.71,75.84,75.71,75.84,16920.0,68.987,69.1054,68.987,69.1054,16920.0
2022-09-08 13:15:00,75.87,75.88,75.82,75.86,7063.0,69.1327,69.1419,69.0872,69.1236,7063.0
2022-09-08 13:20:00,75.87,75.88,75.8,75.86,15810.0,69.1327,69.1419,69.069,69.1236,15810.0
2022-09-08 13:25:00,75.87,75.9,75.8,75.8,13720.0,69.1327,69.1601,69.069,69.069,13720.0
2022-09-08 13:30:00,75.8,75.83,75.78,75.79,6707.0,69.069,69.0963,69.0507,69.0599,6707.0
2022-09-08 13:35:00,75.8,75.93,75.8,75.88,12646.0,69.069,69.1874,69.069,69.1419,12646.0
2022-09-08 13:40:00,75.9,75.93,75.87,75.93,8063.0,69.1601,69.1874,69.1327,69.1874,8063.0
2022-09-08 13:45:00,75.94,76.01,75.94,76.01,12347.0,69.1965,69.2603,69.1965,69.2603,12347.0
2022-09-08 13:50:00,76.01,76.01,75.9,75.93,6925.0,69.2603,69.2603,69.1601,69.1874,6925.0
2022-09-08 13:55:00,75.92,75.94,75.8,75.89,13889.0,69.1783,69.1965,69.069,69.151,13889.0
2022-09-08 14:00:00,75.89,76.06,75.89,76.06,19605.0,69.151,69.3059,69.151,69.3059,19605.0
2022-09-08 14:05:00,76.06,76.1,76.02,76.05,20603.0,69.3059,69.3423,69.2694,69.2968,20603.0
2022-09-08 14:10:00,76.05,76.05,75.94,75.95,14430.0,69.2968,69.2968,69.1965,69.2056,14430.0
2022-09-08 14:15:00,75.94,76.0,75.89,75.97,14494.0,69.1965,69.2512,69.151,69.2239,14494.0
2022-09-08 14:20:00,75.98,75.98,75.89,75.9,12794.0,69.233,69.233,69.151,69.1601,12794.0
2022-09-08 14:25:00,75.9,75.92,75.81,75.83,15365.0,69.1601,69.1783,69.0781,69.0963,15365.0
2022-09-08 14:30:00,75.83,75.94,75.83,75.92,10508.0,69.0963,69.1965,69.0963,69.1783,10508.0
2022-09-08 14:35:00,75.93,75.93,75.83,75.89,12774.0,69.1874,69.1874,69.0963,69.151,12774.0
2022-09-08 14:40:00,75.88,75.88,75.69,75.69,21102.0,69.1419,69.1419,68.9687,68.9687,21102.0
2022-09-08 14:45:00,75.7,75.7,75.56,75.6,43498.0,68.9778,68.9778,68.8503,68.8867,43498.0
2022-09-08 14:50:00,75.61,75.67,75.53,75.59,31102.0,68.8958,68.9505,68.8229,68.8776,31102.0
2022-09-08 14:55:00,75.58,75.58,75.46,75.51,12846.0,68.8685,68.8685,68.7592,68.8047,12846.0
2022-09-08 15:00:00,75.49,75.52,75.4,75.43,11797.0,68.7865,68.8138,68.7045,68.7318,11797.0
2022-09-08 15:05:00,75.43,75.5,75.38,75.39,23080.0,68.7318,68.7956,68.6863,68.6954,23080.0
2022-09-08 15:10:00,75.37,75.45,75.34,75.44,10954.0,68.6771,68.75,68.6498,68.7409,10954.0
2022-09-08 15:15:00,75.45,75.5,75.42,75.49,19658.0,68.75,68.7956,68.7227,68.7865,19658.0
2022-09-08 15:20:00,75.5,75.51,75.44,75.47,18115.0,68.7956,68.8047,68.7409,68.7683,18115.0
2022-09-08 15:25:00,75.47,75.48,75.37,75.38,16993.0,68.7683,68.7774,68.6771,68.6863,16993.0
2022-09-08 15:30:00,75.38,75.41,75.29,75.32,23341.0,68.6863,68.7136,68.6043,68.6316,23341.0
2022-09-08 15:35:00,75.32,75.4,75.29,75.39,18693.0,68.6316,68.7045,68.6043,68.6954,18693.0
2022-09-08 15:40:00,75.39,75.49,75.37,75.49,29283.0,68.6954,68.7865,68.6771,68.7865,29283.0
2022-09-08 15:45:00,75.49,75.5,75.4,75.42,29266.0,68.7865,68.7956,68.7045,68.7227,29266.0
2022-09-08 15:50:00,75.42,75.61,75.41,75.61,47911.0,68.7227,68.8958,68.7136,68.8958,47911.0
2022-09-08 15:55:00,75.62,75.68,75.54,75.64,125800.0,68.9049,68.9596,68.8321,68.9232,125800.0
2022-09-09 09:30:00,75.86,75.86,75.21,75.24,73399.0,69.1236,69.1236,68.5314,68.5587,73399.0
2022-09-09 09:35:00,75.24,75.34,75.2,75.31,25722.0,68.5587,68.6498,68.5222,68.6225,25722.0
2022-09-09 09:40:00,75.31,75.34,75.16,75.17,29164.0,68.6225,68.6498,68.4858,68.4949,29164.0
2022-09-09 09:45:00,75.15,75.2,75.05,75.12,31052.0,68.4767,68.5222,68.3856,68.4493,31052.0
2022-09-09 09:50:00,75.11,75.15,75.05,75.12,30777.0,68.4402,68.4767,68.3856,68.4493,30777.0
2022-09-09 09:55:00,75.13,75.6,75.13,75.6,20625.0,68.4585,68.8867,68.4585,68.8867,20625.0
2022-09-09 10:00:00,75.58,75.74,75.55,75.7,30167.0,68.8685,69.0143,68.8412,68.9778,30167.0
2022-09-09 10:05:00,75.73,75.78,75.61,75.74,15189.0,69.0052,69.0507,68.8958,69.0143,15189.0
2022-09-09 10:10:00,75.71,75.78,75.7,75.73,39178.0,68.987,69.0507,68.9778,69.0052,39178.0
2022-09-09 10:15:00,75.74,75.8,75.72,75.78,12930.0,69.0143,69.069,68.9961,69.0507,12930.0
2022-09-09 10:20:00,75.8,76.0,75.69,75.95,50712.0,69.069,69.2512,68.9687,69.2056,50712.0
2022-09-09 10:25:00,75.93,76.03,75.89,75.93,29929.0,69.1874,69.2785,69.151,69.1874,29929.0
2022-09-09 10:30:00,75.94,76.01,75.86,75.91,23241.0,69.1965,69.2603,69.1236,69.1692,23241.0
2022-09-09 10:35:00,75.9,75.94,75.87,75.92,14669.0,69.1601,69.1965,69.1327,69.1783,14669.0
2022-09-09 10:40:00,75.95,76.09,75.94,76.08,17787.0,69.2056,69.3332,69.1965,69.3241,17787.0
2022-09-09 10:45:00,76.06,76.06,75.91,75.93,19445.0,69.3059,69.3059,69.1692,69.1874,19445.0
2022-09-09 10:50:00,75.91,75.91,75.84,75.9,10377.0,69.1692,69.1692,69.1054,69.1601,10377.0
2022-09-09 10:55:00,75.89,75.99,75.87,75.94,11459.0,69.151,69.2421,69.1327,69.1965,11459.0
2022-09-09 11:00:00,75.96,76.02,75.9,75.94,21179.0,69.2148,69.2694,69.1601,69.1965,21179.0
2022-09-09 11:05:00,75.93,75.97,75.77,75.83,24656.0,69.1874,69.2239,69.0416,69.0963,24656.0
2022-09-09 11:10:00,75.82,75.87,75.73,75.76,23279.0,69.0872,69.1327,69.0052,69.0325,23279.0
2022-09-09 11:15:00,75.8,75.8,75.7,75.7,8498.0,69.069,69.069,68.9778,68.9778,8498.0
2022-09-09 11:20:00,75.69,75.72,75.61,75.63,10825.0,68.9687,68.9961,68.8958,68.9141,10825.0
2022-09-09 11:25:00,75.65,75.65,75.58,75.63,6957.0,68.9323,68.9323,68.8685,68.9141,6957.0
2022-09-09 11:30:00,75.67,75.71,75.63,75.68,17821.0,68.9505,68.987,68.9141,68.9596,17821.0
2022-09-09 11:35:00,75.68,75.75,75.67,75.7,6721.0,68.9596,69.0234,68.9505,68.9778,6721.0
2022-09-09 11:40:00,75.72,75.73,75.63,75.71,15472.0,68.9961,69.0052,68.9141,68.987,15472.0
2022-09-09 11:45:00,75.73,75.85,75.7,75.73,18906.0,69.0052,69.1145,68.9778,69.0052,18906.0
2022-09-09 11:50:00,75.73,75.77,75.64,75.75,17783.0,69.0052,69.0416,68.9232,69.0234,17783.0
2022-09-09 11:55:00,75.76,75.77,75.67,75.69,22035.0,69.0325,69.0416,68.9505,68.9687,22035.0
2022-09-09 12:00:00,75.67,75.68,75.57,75.59,16310.0,68.9505,68.9596,68.8594,68.8776,16310.0
2022-09-09 12:05:00,75.6,75.67,75.6,75.63,10873.0,68.8867,68.9505,68.8867,68.9141,10873.0
2022-09-09 12:10:00,75.63,75.7,75.63,75.67,6366.0,68.9141,68.9778,68.9141,68.9505,6366.0
2022-09-09 12:15:00,75.66,75.69,75.62,75.69,8146.0,68.9414,68.9687,68.9049,68.9687,8146.0
2022-09-09 12:20:00,75.67,75.67,75.56,75.58,9976.0,68.9505,68.9505,68.8503,68.8685,9976.0
2022-09-09 12:25:00,75.58,75.62,75.57,75.57,7471.0,68.8685,68.9049,68.8594,68.8594,7471.0
2022-09-09 12:30:00,75.58,75.61,75.55,75.6,8757.0,68.8685,68.8958,68.8412,68.8867,8757.0
2022-09-09 12:35:00,75.61,75.66,75.6,75.62,13434.0,68.8958,68.9414,68.8867,68.9049,13434.0
2022-09-09 12:40:00,75.63,75.71,75.62,75.62,13458.0,68.9141,68.987,68.9049,68.9049,13458.0
2022-09-09 12:45:00,75.61,75.67,75.55,75.66,8259.0,68.8958,68.9505,68.8412,68.9414,8259.0
2022-09-09 12:50:00,75.64,75.69,75.63,75.66,10560.0,68.9232,68.9687,68.9141,68.9414,10560.0
2022-09-09 12:55:00,75.66,75.72,75.66,75.72,11589.0,68.9414,68.9961,68.9414,68.9961,11589.0
2022-09-09 13:00:00,75.71,75.71,75.6,75.64,15441.0,68.987,68.987,68.8867,68.9232,15441.0
2022-09-09 13:05:00,75.63,75.68,75.63,75.68,9149.0,68.9141,68.9596,68.9141,68.9596,9149.0
2022-09-09 13:10:00,75.69,75.76,75.67,75.76,14551.0,68.9687,69.0325,68.9505,69.0325,14551.0
2022-09-09 13:15:00,75.78,75.8,75.76,75.77,7493.0,69.0507,69.069,69.0325,69.0416,7493.0
2022-09-09 13:20:00,75.77,75.79,75.75,75.77,5606.0,69.0416,69.0599,69.0234,69.0416,5606.0
2022-09-09 13:25:00,75.78,75.79,75.72,75.75,9739.0,69.0507,69.0599,68.9961,69.0234,9739.0
2022-09-09 13:30:00,75.76,75.83,75.75,75.8,6290.0,69.0325,69.0963,69.0234,69.069,6290.0
2022-09-09 13:35:00,75.79,75.82,75.76,75.78,7127.0,69.0599,69.0872,69.0325,69.0507,7127.0
2022-09-09 13:40:00,75.77,75.79,75.73,75.77,9250.0,69.0416,69.0599,69.0052,69.0416,9250.0
2022-09-09 13:45:00,75.76,75.89,75.74,75.88,15910.0,69.0325,69.151,69.0143,69.1419,15910.0
2022-09-09 13:50:00,75.88,75.9,75.83,75.87,9009.0,69.1419,69.1601,69.0963,69.1327,9009.0
2022-09-09 13:55:00,75.86,75.86,75.81,75.85,6890.0,69.1236,69.1236,69.0781,69.1145,6890.0
2022-09-09 14:00:00,75.84,75.85,75.78,75.81,3623.0,69.1054,69.1145,69.0507,69.0781,3623.0
2022-09-09 14:05:00,75.8,75.84,75.78,75.79,8044.0,69.069,69.1054,69.0507,69.0599,8044.0
2022-09-09 14:10:00,75.79,75.87,75.78,75.86,3984.0,69.0599,69.1327,69.0507,69.1236,3984.0
2022-09-09 14:15:00,75.87,75.87,75.8,75.83,7831.0,69.1327,69.1327,69.069,69.0963,7831.0
2022-09-09 14:20:00,75.82,75.86,75.8,75.84,9487.0,69.0872,69.1236,69.069,69.1054,9487.0
2022-09-09 14:25:00,75.85,75.94,75.84,75.94,11220.0,69.1145,69.1965,69.1054,69.1965,11220.0
2022-09-09 14:30:00,75.93,76.23,75.93,76.23,30279.0,69.1874,69.4608,69.1874,69.4608,30279.0
2022-09-09 14:35:00,76.25,76.39,76.23,76.36,34344.0,69.479,69.6066,69.4608,69.5792,34344.0
2022-09-09 14:40:00,76.37,76.48,76.36,76.44,26508.0,69.5883,69.6886,69.5792,69.6521,26508.0
2022-09-09 14:45:00,76.43,76.44,76.39,76.43,33524.0,69.643,69.6521,69.6066,69.643,33524.0
2022-09-09 14:50:00,76.41,76.44,76.32,76.44,25882.0,69.6248,69.6521,69.5428,69.6521,25882.0
2022-09-09 14:55:00,76.43,76.43,76.2,76.22,10026.0,69.643,69.643,69.4334,69.4517,10026.0
2022-09-09 15:00:00,76.22,76.3,76.18,76.3,17888.0,69.4517,69.5246,69.4152,69.5246,17888.0
2022-09-09 15:05:00,76.31,76.31,76.24,76.26,9638.0,69.5337,69.5337,69.4699,69.4881,9638.0
2022-09-09 15:10:00,76.26,76.29,76.21,76.27,24401.0,69.4881,69.5155,69.4426,69.4972,24401.0
2022-09-09 15:15:00,76.26,76.27,76.18,76.22,17089.0,69.4881,69.4972,69.4152,69.4517,17089.0
2022-09-09 15:20:00,76.22,76.22,76.1,76.12,36068.0,69.4517,69.4517,69.3423,69.3605,36068.0
2022-09-09 15:25:00,76.13,76.16,76.08,76.09,15087.0,69.3697,69.397,69.3241,69.3332,15087.0
2022-09-09 15:30:00,76.09,76.12,76.05,76.12,19454.0,69.3332,69.3605,69.2968,69.3605,19454.0
2022-09-09 15:35:00,76.13,76.15,76.05,76.08,23048.0,69.3697,69.3879,69.2968,69.3241,23048.0
2022-09-09 15:40:00,76.09,76.14,76.07,76.11,26071.0,69.3332,69.3788,69.315,69.3514,26071.0
2022-09-09 15:45:00,76.1,76.11,75.93,76.02,44846.0,69.3423,69.3514,69.1874,69.2694,44846.0
2022-09-09 15:50:00,76.02,76.02,75.92,75.95,60951.0,69.2694,69.2694,69.1783,69.2056,60951.0
2022-09-09 15:55:00,75.96,75.96,75.81,75.9,118246.0,69.2148,69.2148,69.0781,69.1601,118246.0
2022-09-12 09:30:00,76.04,76.41,75.76,76.03,69470.0,69.2877,69.6248,69.0325,69.2785,69470.0
2022-09-12 09:35:00,76.06,76.13,75.9,75.96,24107.0,69.3059,69.3697,69.1601,69.2148,24107.0
2022-09-12 09:40:00,75.99,76.31,75.96,76.2,26982.0,69.2421,69.5337,69.2148,69.4334,26982.0
2022-09-12 09:45:00,76.18,76.25,76.11,76.25,18371.0,69.4152,69.479,69.3514,69.479,18371.0
2022-09-12 09:50:00,76.25,76.29,76.14,76.19,15240.0,69.479,69.5155,69.3788,69.4243,15240.0
2022-09-12 09:55:00,76.18,76.2,76.0,76.16,20046.0,69.4152,69.4334,69.2512,69.397,20046.0
2022-09-12 10:00:00,76.17,76.2,76.01,76.02,17068.0,69.4061,69.4334,69.2603,69.2694,17068.0
2022-09-12 10:05:00,76.01,76.05,75.89,75.94,18469.0,69.2603,69.2968,69.151,69.1965,18469.0
2022-09-12 10:10:00,75.94,76.15,75.92,76.09,21103.0,69.1965,69.3879,69.1783,69.3332,21103.0
2022-09-12 10:15:00,76.09,76.09,76.03,76.03,46042.0,69.3332,69.3332,69.2785,69.2785,46042.0
2022-09-12 10:20:00,76.04,76.09,76.03,76.08,25565.0,69.2877,69.3332,69.2785,69.3241,25565.0
2022-09-12 10:25:00,76.07,76.21,76.07,76.13,24995.0,69.315,69.4426,69.315,69.3697,24995.0
2022-09-12 10:30:00,76.14,76.17,76.08,76.13,11417.0,69.3788,69.4061,69.3241,69.3697,11417.0
2022-09-12 10:35:00,76.12,76.12,75.94,75.96,22714.0,69.3605,69.3605,69.1965,69.2148,22714.0
2022-09-12 10:40:00,75.97,76.14,75.97,76.09,17408.0,69.2239,69.3788,69.2239,69.3332,17408.0
2022-09-12 10:45:00,76.09,76.17,76.06,76.17,13565.0,69.3332,69.4061,69.3059,69.4061,13565.0
2022-09-12 10:50:00,76.19,76.2,76.09,76.18,17915.0,69.4243,69.4334,69.3332,69.4152,17915.0
2022-09-12 10:55:00,76.19,76.19,76.09,76.16,56210.0,69.4243,69.4243,69.3332,69.397,56210.0
2022-09-12 11:00:00,76.16,76.34,76.12,76.34,57559.0,69.397,69.561,69.3605,69.561,57559.0
2022-09-12 11:05:00,76.37,76.41,76.35,76.35,33310.0,69.5883,69.6248,69.5701,69.5701,33310.0
2022-09-12 11:10:00,76.34,76.34,76.1,76.16,14372.0,69.561,69.561,69.3423,69.397,14372.0
2022-09-12 11:15:00,76.16,76.23,76.13,76.23,13386.0,69.397,69.4608,69.3697,69.4608,13386.0
2022-09-12 11:20:00,76.23,76.36,76.23,76.34,8995.0,69.4608,69.5792,69.4608,69.561,8995.0
2022-09-12 11:25:00,76.32,76.36,76.24,76.25,11242.0,69.5428,69.5792,69.4699,69.479,11242.0
2022-09-12 11:30:00,76.25,76.32,76.24,76.32,10542.0,69.479,69.5428,69.4699,69.5428,10542.0
2022-09-12 11:35:00,76.32,76.36,76.18,76.19,10900.0,69.5428,69.5792,69.4152,69.4243,10900.0
2022-09-12 11:40:00,76.19,76.19,76.07,76.14,13896.0,69.4243,69.4243,69.315,69.3788,13896.0
2022-09-12 11:45:00,76.13,76.18,76.09,76.17,27892.0,69.3697,69.4152,69.3332,69.4061,27892.0
2022-09-12 11:50:00,76.19,76.19,76.14,76.18,7518.0,69.4243,69.4243,69.3788,69.4152,7518.0
2022-09-12 11:55:00,76.18,76.2,76.08,76.16,8882.0,69.4152,69.4334,69.3241,69.397,8882.0
2022-09-12 12:00:00,76.19,76.19,76.0,76.01,36938.0,69.4243,69.4243,69.2512,69.2603,36938.0
2022-09-12 12:05:00,75.99,76.07,75.92,75.94,19045.0,69.2421,69.315,69.1783,69.1965,19045.0
2022-09-12 12:10:00,75.92,75.99,75.85,75.97,13388.0,69.1783,69.2421,69.1145,69.2239,13388.0
2022-09-12 12:15:00,75.97,75.97,75.87,75.95,16784.0,69.2239,69.2239,69.1327,69.2056,16784.0
2022-09-12 12:20:00,75.95,76.07,75.94,76.06,9496.0,69.2056,69.315,69.1965,69.3059,9496.0
2022-09-12 12:25:00,76.05,76.08,76.01,76.07,5613.0,69.2968,69.3241,69.2603,69.315,5613.0
2022-09-12 12:30:00,76.08,76.13,76.06,76.13,7789.0,69.3241,69.3697,69.3059,69.3697,7789.0
2022-09-12 12:35:00,76.13,76.13,76.02,76.05,14469.0,69.3697,69.3697,69.2694,69.2968,14469.0
2022-09-12 12:40:00,76.05,76.12,76.03,76.11,6815.0,69.2968,69.3605,69.2785,69.3514,6815.0
2022-09-12 12:45:00,76.11,76.12,76.07,76.09,9231.0,69.3514,69.3605,69.315,69.3332,9231.0
2022-09-12 12:50:00,76.09,76.1,76.06,76.07,5890.0,69.3332,69.3423,69.3059,69.315,5890.0
2022-09-12 12:55:00,76.06,76.08,76.02,76.05,8406.0,69.3059,69.3241,69.2694,69.2968,8406.0
2022-09-12 13:00:00,76.05,76.08,75.97,76.06,40310.0,69.2968,69.3241,69.2239,69.3059,40310.0
2022-09-12 13:05:00,76.06,76.17,76.05,76.16,8357.0,69.3059,69.4061,69.2968,69.397,8357.0
2022-09-12 13:10:00,76.17,76.21,76.15,76.18,6137.0,69.4061,69.4426,69.3879,69.4152,6137.0
2022-09-12 13:15:00,76.18,76.33,76.17,76.32,17742.0,69.4152,69.5519,69.4061,69.5428,17742.0
2022-09-12 13:20:00,76.32,76.37,76.3,76.33,7085.0,69.5428,69.5883,69.5246,69.5519,7085.0
2022-09-12 13:25:00,76.34,76.4,76.32,76.39,17889.0,69.561,69.6157,69.5428,69.6066,17889.0
2022-09-12 13:30:00,76.4,76.43,76.36,76.39,19800.0,69.6157,69.643,69.5792,69.6066,19800.0
2022-09-12 13:35:00,76.39,76.4,76.29,76.29,12495.0,69.6066,69.6157,69.5155,69.5155,12495.0
2022-09-12 13:40:00,76.28,76.28,76.22,76.22,8762.0,69.5063,69.5063,69.4517,69.4517,8762.0
2022-09-12 13:45:00,76.22,76.26,76.22,76.23,11192.0,69.4517,69.4881,69.4517,69.4608,11192.0
2022-09-12 13:50:00,76.23,76.26,76.2,76.22,3856.0,69.4608,69.4881,69.4334,69.4517,3856.0
2022-09-12 13:55:00,76.23,76.3,76.22,76.24,5766.0,69.4608,69.5246,69.4517,69.4699,5766.0
2022-09-12 14:00:00,76.23,76.23,76.11,76.12,8816.0,69.4608,69.4608,69.3514,69.3605,8816.0
2022-09-12 14:05:00,76.11,76.22,76.11,76.17,7257.0,69.3514,69.4517,69.3514,69.4061,7257.0
2022-09-12 14:10:00,76.17,76.23,76.17,76.23,47207.0,69.4061,69.4608,69.4061,69.4608,47207.0
2022-09-12 14:15:00,76.23,76.26,76.11,76.11,12254.0,69.4608,69.4881,69.3514,69.3514,12254.0
2022-09-12 14:20:00,76.13,76.16,76.06,76.15,8144.0,69.3697,69.397,69.3059,69.3879,8144.0
2022-09-12 14:25:00,76.17,76.17,76.08,76.09,11867.0,69.4061,69.4061,69.3241,69.3332,11867.0
2022-09-12 14:30:00,76.09,76.11,76.04,76.05,6353.0,69.3332,69.3514,69.2877,69.2968,6353.0
2022-09-12 14:35:00,76.05,76.15,76.05,76.15,7085.0,69.2968,69.3879,69.2968,69.3879,7085.0
2022-09-12 14:40:00,76.15,76.19,76.13,76.15,6748.0,69.3879,69.4243,69.3697,69.3879,6748.0
2022-09-12 14:45:00,76.14,76.2,76.13,76.17,7874.0,69.3788,69.4334,69.3697,69.4061,7874.0
2022-09-12 14:50:00,76.17,76.18,76.11,76.12,8033.0,69.4061,69.4152,69.3514,69.3605,8033.0
2022-09-12 14:55:00,76.13,76.18,76.12,76.15,14446.0,69.3697,69.4152,69.3605,69.3879,14446.0
2022-09-12 15:00:00,76.15,76.15,76.08,76.1,13485.0,69.3879,69.3879,69.3241,69.3423,13485.0
2022-09-12 15:05:00,76.1,76.13,76.07,76.12,11644.0,69.3423,69.3697,69.315,69.3605,11644.0
2022-09-12 15:10:00,76.12,76.17,76.05,76.14,13679.0,69.3605,69.4061,69.2968,69.3788,13679.0
2022-09-12 15:15:00,76.14,76.17,76.13,76.16,12243.0,69.3788,69.4061,69.3697,69.397,12243.0
2022-09-12 15:20:00,76.16,76.2,76.08,76.09,14928.0,69.397,69.4334,69.3241,69.3332,14928.0
2022-09-12 15:25:00,76.08,76.09,76.0,76.02,19237.0,69.3241,69.3332,69.2512,69.2694,19237.0
2022-09-12 15:30:00,76.02,76.08,76.0,76.07,20919.0,69.2694,69.3241,69.2512,69.315,20919.0
2022-09-12 15:35:00,76.07,76.11,76.03,76.1,24821.0,69.315,69.3514,69.2785,69.3423,24821.0
2022-09-12 15:40:00,76.09,76.12,76.05,76.09,30164.0,69.3332,69.3605,69.2968,69.3332,30164.0
2022-09-12 15:45:00,76.08,76.19,76.06,76.13,25163.0,69.3241,69.4243,69.3059,69.3697,25163.0
2022-09-12 15:50:00,76.12,76.14,76.0,76.07,69742.0,69.3605,69.3788,69.2512,69.315,69742.0
2022-09-12 15:55:00,76.06,76.16,76.02,76.16,146589.0,69.3059,69.397,69.2694,69.397,146589.0
2022-09-13 09:30:00,75.7,76.03,75.6,75.78,64005.0,68.9778,69.2785,68.8867,69.0507,64005.0
2022-09-13 09:35:00,75.81,75.88,75.68,75.79,19700.0,69.0781,69.1419,68.9596,69.0599,19700.0
2022-09-13 09:40:00,75.85,76.02,75.82,75.84,24783.0,69.1145,69.2694,69.0872,69.1054,24783.0
2022-09-13 09:45:00,75.85,75.85,75.61,75.76,18604.0,69.1145,69.1145,68.8958,69.0325,18604.0
2022-09-13 09:50:00,75.75,75.77,75.64,75.67,12665.0,69.0234,69.0416,68.9232,68.9505,12665.0
2022-09-13 09:55:00,75.65,75.65,75.43,75.44,16367.0,68.9323,68.9323,68.7318,68.7409,16367.0
2022-09-13 10:00:00,75.4,75.43,75.28,75.33,31389.0,68.7045,68.7318,68.5951,68.6407,31389.0
2022-09-13 10:05:00,75.34,75.38,75.24,75.3,20301.0,68.6498,68.6863,68.5587,68.6134,20301.0
2022-09-13 10:10:00,75.32,75.33,75.16,75.18,22225.0,68.6316,68.6407,68.4858,68.504,22225.0
2022-09-13 10:15:00,75.21,75.49,75.21,75.46,25079.0,68.5314,68.7865,68.5314,68.7592,25079.0
2022-09-13 10:20:00,75.44,75.61,75.44,75.58,17357.0,68.7409,68.8958,68.7409,68.8685,17357.0
2022-09-13 10:25:00,75.59,75.63,75.44,75.46,19251.0,68.8776,68.9141,68.7409,68.7592,19251.0
2022-09-13 10:30:00,75.45,75.47,75.32,75.34,15060.0,68.75,68.7683,68.6316,68.6498,15060.0
2022-09-13 10:35:00,75.35,75.59,75.35,75.57,29066.0,68.6589,68.8776,68.6589,68.8594,29066.0
2022-09-13 10:40:00,75.56,75.78,75.53,75.77,34532.0,68.8503,69.0507,68.8229,69.0416,34532.0
2022-09-13 10:45:00,75.77,75.84,75.73,75.83,20075.0,69.0416,69.1054,69.0052,69.0963,20075.0
2022-09-13 10:50:00,75.85,75.88,75.75,75.75,16160.0,69.1145,69.1419,69.0234,69.0234,16160.0
2022-09-13 10:55:00,75.75,75.78,75.54,75.55,30782.0,69.0234,69.0507,68.8321,68.8412,30782.0
2022-09-13 11:00:00,75.54,75.61,75.49,75.59,24730.0,68.8321,68.8958,68.7865,68.8776,24730.0
2022-09-13 11:05:00,75.59,75.77,75.56,75.75,17311.0,68.8776,69.0416,68.8503,69.0234,17311.0
2022-09-13 11:10:00,75.74,75.8,75.66,75.72,31577.0,69.0143,69.069,68.9414,68.9961,31577.0
2022-09-13 11:15:00,75.73,75.82,75.67,75.68,14575.0,69.0052,69.0872,68.9505,68.9596,14575.0
2022-09-13 11:20:00,75.67,75.7,75.52,75.52,14674.0,68.9505,68.9778,68.8138,68.8138,14674.0
2022-09-13 11:25:00,75.52,75.54,75.43,75.46,12553.0,68.8138,68.8321,68.7318,68.7592,12553.0
2022-09-13 11:30:00,75.43,75.43,75.26,75.35,23407.0,68.7318,68.7318,68.5769,68.6589,23407.0
2022-09-13 11:35:00,75.35,75.48,75.33,75.47,25128.0,68.6589,68.7774,68.6407,68.7683,25128.0
2022-09-13 11:40:00,75.47,75.59,75.46,75.58,9440.0,68.7683,68.8776,68.7592,68.8685,9440.0
2022-09-13 11:45:00,75.59,75.65,75.54,75.65,11083.0,68.8776,68.9323,68.8321,68.9323,11083.0
2022-09-13 11:50:00,75.66,75.66,75.46,75.46,13195.0,68.9414,68.9414,68.7592,68.7592,13195.0
2022-09-13 11:55:00,75.45,75.46,75.39,75.42,23694.0,68.75,68.7592,68.6954,68.7227,23694.0
2022-09-13 12:00:00,75.42,75.5,75.41,75.43,16317.0,68.7227,68.7956,68.7136,68.7318,16317.0
2022-09-13 12:05:00,75.42,75.48,75.39,75.47,21585.0,68.7227,68.7774,68.6954,68.7683,21585.0
2022-09-13 12:10:00,75.46,75.47,75.4,75.47,9102.0,68.7592,68.7683,68.7045,68.7683,9102.0
2022-09-13 12:15:00,75.47,75.51,75.4,75.48,21715.0,68.7683,68.8047,68.7045,68.7774,21715.0
2022-09-13 12:20:00,75.49,75.52,75.4,75.4,13644.0,68.7865,68.8138,68.7045,68.7045,13644.0
2022-09-13 12:25:00,75.41,75.42,75.35,75.35,9347.0,68.7136,68.7227,68.6589,68.6589,9347.0
2022-09-13 12:30:00,75.34,75.39,75.32,75.38,11856.0,68.6498,68.6954,68.6316,68.6863,11856.0
2022-09-13 12:35:00,75.4,75.46,75.4,75.43,6310.0,68.7045,68.7592,68.7045,68.7318,6310.0
2022-09-13 12:40:00,75.4,75.42,75.35,75.36,8284.0,68.7045,68.7227,68.6589,68.668,8284.0
2022-09-13 12:45:00,75.37,75.4,75.31,75.39,6481.0,68.6771,68.7045,68.6225,68.6954,6481.0
2022-09-13 12:50:00,75.4,75.41,75.37,75.38,8320.0,68.7045,68.7136,68.6771,68.6863,8320.0
2022-09-13 12:55:00,75.39,75.4,75.29,75.33,12219.0,68.6954,68.7045,68.6043,68.6407,12219.0
2022-09-13 13:00:00,75.34,75.44,75.3,75.41,11873.0,68.6498,68.7409,68.6134,68.7136,11873.0
2022-09-13 13:05:00,75.42,75.47,75.39,75.4,10666.0,68.7227,68.7683,68.6954,68.7045,10666.0
2022-09-13 13:10:00,75.41,75.45,75.35,75.43,12934.0,68.7136,68.75,68.6589,68.7318,12934.0
2022-09-13 13:15:00,75.42,75.43,75.31,75.31,10973.0,68.7227,68.7318,68.6225,68.6225,10973.0
2022-09-13 13:20:00,75.29,75.35,75.24,75.29,11274.0,68.6043,68.6589,68.5587,68.6043,11274.0
2022-09-13 13:25:00,75.29,75.31,75.26,75.28,7265.0,68.6043,68.6225,68.5769,68.5951,7265.0
2022-09-13 13:30:00,75.27,75.27,75.1,75.15,26581.0,68.586,68.586,68.4311,68.4767,26581.0
2022-09-13 13:35:00,75.15,75.16,75.01,75.04,58147.0,68.4767,68.4858,68.3491,68.3765,58147.0
2022-09-13 13:40:00,75.05,75.14,75.04,75.14,19045.0,68.3856,68.4676,68.3765,68.4676,19045.0
2022-09-13 13:45:00,75.14,75.19,75.11,75.14,14822.0,68.4676,68.5131,68.4402,68.4676,14822.0
2022-09-13 13:50:00,75.13,75.16,75.06,75.09,17306.0,68.4585,68.4858,68.3947,68.422,17306.0
2022-09-13 13:55:00,75.09,75.12,75.05,75.05,14296.0,68.422,68.4493,68.3856,68.3856,14296.0
2022-09-13 14:00:00,75.05,75.07,74.96,74.97,21658.0,68.3856,68.4038,68.3036,68.3127,21658.0
2022-09-13 14:05:00,74.96,74.97,74.84,74.85,15788.0,68.3036,68.3127,68.1942,68.2033,15788.0
2022-09-13 14:10:00,74.84,74.91,74.83,74.91,12012.0,68.1942,68.258,68.1851,68.258,12012.0
2022-09-13 14:15:00,74.9,75.02,74.9,75.02,15188.0,68.2489,68.3582,68.2489,68.3582,15188.0
2022-09-13 14:20:00,75.04,75.06,74.98,75.0,12054.0,68.3765,68.3947,68.3218,68.34,12054.0
2022-09-13 14:25:00,74.99,74.99,74.91,74.91,11327.0,68.3309,68.3309,68.258,68.258,11327.0
2022-09-13 14:30:00,74.91,74.93,74.87,74.91,19125.0,68.258,68.2762,68.2215,68.258,19125.0
2022-09-13 14:35:00,74.9,74.91,74.85,74.89,17495.0,68.2489,68.258,68.2033,68.2398,17495.0
2022-09-13 14:40:00,74.9,74.94,74.85,74.85,12740.0,68.2489,68.2853,68.2033,68.2033,12740.0
2022-09-13 14:45:00,74.85,74.9,74.8,74.8,16458.0,68.2033,68.2489,68.1578,68.1578,16458.0
2022-09-13 14:50:00,74.8,74.85,74.74,74.74,13978.0,68.1578,68.2033,68.1031,68.1031,13978.0
2022-09-13 14:55:00,74.72,74.81,74.66,74.72,26629.0,68.0849,68.1669,68.0302,68.0849,26629.0
2022-09-13 15:00:00,74.73,74.73,74.57,74.57,18741.0,68.094,68.094,67.9482,67.9482,18741.0
2022-09-13 15:05:00,74.56,74.58,74.49,74.5,18492.0,67.9391,67.9573,67.8753,67.8844,18492.0
2022-09-13 15:10:00,74.49,74.5,74.42,74.5,17254.0,67.8753,67.8844,67.8115,67.8844,17254.0
2022-09-13 15:15:00,74.51,74.54,74.45,74.49,20357.0,67.8935,67.9209,67.8388,67.8753,20357.0
2022-09-13 15:20:00,74.49,74.61,74.49,74.6,34942.0,67.8753,67.9846,67.8753,67.9755,34942.0
2022-09-13 15:25:00,74.61,74.67,74.59,74.61,27907.0,67.9846,68.0393,67.9664,67.9846,27907.0
2022-09-13 15:30:00,74.6,74.62,74.39,74.42,42526.0,67.9755,67.9937,67.7842,67.8115,42526.0
2022-09-13 15:35:00,74.42,74.43,74.26,74.41,40044.0,67.8115,67.8206,67.6657,67.8024,40044.0
2022-09-13 15:40:00,74.41,74.41,74.21,74.27,69413.0,67.8024,67.8024,67.6202,67.6748,69413.0
2022-09-13 15:45:00,74.24,74.26,74.06,74.18,139514.0,67.6475,67.6657,67.4835,67.5928,139514.0
2022-09-13 15:50:00,74.18,74.33,74.18,74.33,93468.0,67.5928,67.7295,67.5928,67.7295,93468.0
2022-09-13 15:55:00,74.33,74.48,74.25,74.34,234833.0,67.7295,67.8662,67.6566,67.7386,234833.0
2022-09-14 09:30:00,74.1,74.64,74.09,74.56,95998.0,67.5199,68.012,67.5108,67.9391,95998.0
2022-09-14 09:35:00,74.57,74.67,74.44,74.49,26601.0,67.9482,68.0393,67.8297,67.8753,26601.0
2022-09-14 09:40:00,74.46,74.63,74.39,74.53,34239.0,67.848,68.0029,67.7842,67.9117,34239.0
2022-09-14 09:45:00,74.52,74.63,74.41,74.41,40737.0,67.9026,68.0029,67.8024,67.8024,40737.0
2022-09-14 09:50:00,74.42,74.59,74.4,74.54,32846.0,67.8115,67.9664,67.7933,67.9209,32846.0
2022-09-14 09:55:00,74.53,74.76,74.53,74.55,49564.0,67.9117,68.1213,67.9117,67.93,49564.0
2022-09-14 10:00:00,74.56,74.59,74.48,74.59,33580.0,67.9391,67.9664,67.8662,67.9664,33580.0
2022-09-14 10:05:00,74.58,74.58,74.45,74.45,31511.0,67.9573,67.9573,67.8388,67.8388,31511.0
2022-09-14 10:10:00,74.45,74.54,74.43,74.45,24690.0,67.8388,67.9209,67.8206,67.8388,24690.0
2022-09-14 10:15:00,74.48,74.65,74.47,74.57,28070.0,67.8662,68.0211,67.8571,67.9482,28070.0
2022-09-14 10:20:00,74.56,74.62,74.51,74.59,26797.0,67.9391,67.9937,67.8935,67.9664,26797.0
2022-09-14 10:25:00,74.6,74.71,74.59,74.6,24037.0,67.9755,68.0758,67.9664,67.9755,24037.0
2022-09-14 10:30:00,74.64,74.92,74.63,74.79,37279.0,68.012,68.2671,68.0029,68.1487,37279.0
2022-09-14 10:35:00,74.79,74.89,74.72,74.87,35813.0,68.1487,68.2398,68.0849,68.2215,35813.0
2022-09-14 10:40:00,74.88,74.93,74.86,74.91,29318.0,68.2307,68.2762,68.2124,68.258,29318.0
2022-09-14 10:45:00,74.92,74.92,74.67,74.69,24509.0,68.2671,68.2671,68.0393,68.0575,24509.0
2022-09-14 10:50:00,74.68,74.84,74.66,74.84,17852.0,68.0484,68.1942,68.0302,68.1942,17852.0
2022-09-14 10:55:00,74.84,74.84,74.75,74.78,17064.0,68.1942,68.1942,68.1122,68.1395,17064.0
2022-09-14 11:00:00,74.76,74.82,74.72,74.79,19669.0,68.1213,68.176,68.0849,68.1487,19669.0
2022-09-14 11:05:00,74.79,74.83,74.73,74.77,23834.0,68.1487,68.1851,68.094,68.1304,23834.0
2022-09-14 11:10:00,74.75,74.76,74.56,74.58,21113.0,68.1122,68.1213,67.9391,67.9573,21113.0
2022-09-14 11:15:00,74.57,74.57,74.35,74.41,25987.0,67.9482,67.9482,67.7477,67.8024,25987.0
2022-09-14 11:20:00,74.4,74.55,74.39,74.51,16980.0,67.7933,67.93,67.7842,67.8935,16980.0
2022-09-14 11:25:00,74.51,74.55,74.46,74.51,13017.0,67.8935,67.93,67.848,67.8935,13017.0
2022-09-14 11:30:00,74.5,74.62,74.49,74.58,12367.0,67.8844,67.9937,67.8753,67.9573,12367.0
2022-09-14 11:35:00,74.58,74.58,74.49,74.57,15607.0,67.9573,67.9573,67.8753,67.9482,15607.0
2022-09-14 11:40:00,74.57,74.61,74.5,74.57,14221.0,67.9482,67.9846,67.8844,67.9482,14221.0
2022-09-14 11:45:00,74.58,74.67,74.56,74.59,13650.0,67.9573,68.0393,67.9391,67.9664,13650.0
2022-09-14 11:50:00,74.59,74.59,74.49,74.58,11633.0,67.9664,67.9664,67.8753,67.9573,11633.0
2022-09-14 11:55:00,74.6,74.61,74.52,74.53,11545.0,67.9755,67.9846,67.9026,67.9117,11545.0
2022-09-14 12:00:00,74.53,74.57,74.51,74.52,18489.0,67.9117,67.9482,67.8935,67.9026,18489.0
2022-09-14 12:05:00,74.5,74.53,74.44,74.44,13413.0,67.8844,67.9117,67.8297,67.8297,13413.0
2022-09-14 12:10:00,74.42,74.44,74.38,74.41,13278.0,67.8115,67.8297,67.7751,67.8024,13278.0
2022-09-14 12:15:00,74.41,74.42,74.27,74.3,10785.0,67.8024,67.8115,67.6748,67.7022,10785.0
2022-09-14 12:20:00,74.32,74.32,74.24,74.25,11775.0,67.7204,67.7204,67.6475,67.6566,11775.0
2022-09-14 12:25:00,74.28,74.3,74.19,74.21,12289.0,67.6839,67.7022,67.6019,67.6202,12289.0
2022-09-14 12:30:00,74.22,74.27,74.21,74.27,16597.0,67.6293,67.6748,67.6202,67.6748,16597.0
2022-09-14 12:35:00,74.27,74.36,74.27,74.33,16580.0,67.6748,67.7568,67.6748,67.7295,16580.0
2022-09-14 12:40:00,74.32,74.45,74.32,74.41,16822.0,67.7204,67.8388,67.7204,67.8024,16822.0
2022-09-14 12:45:00,74.41,74.49,74.4,74.45,172728.0,67.8024,67.8753,67.7933,67.8388,172728.0
2022-09-14 12:50:00,74.43,74.48,74.43,74.46,16262.0,67.8206,67.8662,67.8206,67.848,16262.0
2022-09-14 12:55:00,74.47,74.47,74.39,74.41,11400.0,67.8571,67.8571,67.7842,67.8024,11400.0
2022-09-14 13:00:00,74.41,74.54,74.41,74.54,16320.0,67.8024,67.9209,67.8024,67.9209,16320.0
2022-09-14 13:05:00,74.56,74.63,74.52,74.61,17642.0,67.9391,68.0029,67.9026,67.9846,17642.0
2022-09-14 13:10:00,74.62,74.73,74.6,74.72,27434.0,67.9937,68.094,67.9755,68.0849,27434.0
2022-09-14 13:15:00,74.74,74.75,74.61,74.63,12762.0,68.1031,68.1122,67.9846,68.0029,12762.0
2022-09-14 13:20:00,74.63,74.67,74.62,74.65,68625.0,68.0029,68.0393,67.9937,68.0211,68625.0
2022-09-14 13:25:00,74.65,74.79,74.65,74.77,12412.0,68.0211,68.1487,68.0211,68.1304,12412.0
2022-09-14 13:30:00,74.77,74.9,74.76,74.9,19995.0,68.1304,68.2489,68.1213,68.2489,19995.0
2022-09-14 13:35:00,74.9,74.95,74.89,74.9,18342.0,68.2489,68.2944,68.2398,68.2489,18342.0
2022-09-14 13:40:00,74.9,74.91,74.8,74.8,16315.0,68.2489,68.258,68.1578,68.1578,16315.0
2022-09-14 13:45:00,74.81,74.82,74.55,74.6,14768.0,68.1669,68.176,67.93,67.9755,14768.0
2022-09-14 13:50:00,74.59,74.77,74.59,74.77,22692.0,67.9664,68.1304,67.9664,68.1304,22692.0
2022-09-14 13:55:00,74.75,74.75,74.69,74.72,13167.0,68.1122,68.1122,68.0575,68.0849,13167.0
2022-09-14 14:00:00,74.7,74.72,74.56,74.6,10066.0,68.0666,68.0849,67.9391,67.9755,10066.0
2022-09-14 14:05:00,74.59,74.72,74.58,74.72,12731.0,67.9664,68.0849,67.9573,68.0849,12731.0
2022-09-14 14:10:00,74.71,74.73,74.64,74.71,18888.0,68.0758,68.094,68.012,68.0758,18888.0
2022-09-14 14:15:00,74.71,74.72,74.64,74.68,13887.0,68.0758,68.0849,68.012,68.0484,13887.0
2022-09-14 14:20:00,74.68,74.69,74.6,74.62,17992.0,68.0484,68.0575,67.9755,67.9937,17992.0
2022-09-14 14:25:00,74.62,74.7,74.61,74.69,10132.0,67.9937,68.0666,67.9846,68.0575,10132.0
2022-09-14 14:30:00,74.69,74.73,74.68,74.72,12707.0,68.0575,68.094,68.0484,68.0849,12707.0
2022-09-14 14:35:00,74.72,74.72,74.63,74.66,16910.0,68.0849,68.0849,68.0029,68.0302,16910.0
2022-09-14 14:40:00,74.66,74.66,74.57,74.57,13427.0,68.0302,68.0302,67.9482,67.9482,13427.0
2022-09-14 14:45:00,74.56,74.6,74.55,74.59,18686.0,67.9391,67.9755,67.93,67.9664,18686.0
2022-09-14 14:50:00,74.58,74.6,74.48,74.49,25127.0,67.9573,67.9755,67.8662,67.8753,25127.0
2022-09-14 14:55:00,74.51,74.6,74.5,74.58,21299.0,67.8935,67.9755,67.8844,67.9573,21299.0
2022-09-14 15:00:00,74.58,74.6,74.48,74.5,14460.0,67.9573,67.9755,67.8662,67.8844,14460.0
2022-09-14 15:05:00,74.5,74.56,74.46,74.53,14220.0,67.8844,67.9391,67.848,67.9117,14220.0
2022-09-14 15:10:00,74.53,74.54,74.35,74.36,18005.0,67.9117,67.9209,67.7477,67.7568,18005.0
2022-09-14 15:15:00,74.35,74.39,74.26,74.39,19821.0,67.7477,67.7842,67.6657,67.7842,19821.0
2022-09-14 15:20:00,74.4,74.44,74.34,74.35,21797.0,67.7933,67.8297,67.7386,67.7477,21797.0
2022-09-14 15:25:00,74.34,74.39,74.29,74.38,20276.0,67.7386,67.7842,67.6931,67.7751,20276.0
2022-09-14 15:30:00,74.37,74.37,74.22,74.32,27475.0,67.7659,67.7659,67.6293,67.7204,27475.0
2022-09-14 15:35:00,74.32,74.38,74.28,74.31,42046.0,67.7204,67.7751,67.6839,67.7113,42046.0
2022-09-14 15:40:00,74.3,74.34,74.25,74.31,32860.0,67.7022,67.7386,67.6566,67.7113,32860.0
2022-09-14 15:45:00,74.3,74.38,74.27,74.33,33655.0,67.7022,67.7751,67.6748,67.7295,33655.0
2022-09-14 15:50:00,74.33,74.49,74.33,74.47,57803.0,67.7295,67.8753,67.7295,67.8571,57803.0
2022-09-14 15:55:00,74.47,74.51,74.36,74.42,231935.0,67.8571,67.8935,67.7568,67.8115,231935.0
2022-09-15 09:30:00,74.61,74.61,74.25,74.27,74355.0,67.9846,67.9846,67.6566,67.6748,74355.0
2022-09-15 09:35:00,74.29,74.37,74.09,74.11,26119.0,67.6931,67.7659,67.5108,67.529,26119.0
2022-09-15 09:40:00,74.1,74.11,73.78,73.79,49602.0,67.5199,67.529,67.2283,67.2375,49602.0
2022-09-15 09:45:00,73.8,74.05,73.78,73.99,28040.0,67.2466,67.4744,67.2283,67.4197,28040.0
2022-09-15 09:50:00,74.01,74.12,73.88,74.1,29972.0,67.4379,67.5381,67.3195,67.5199,29972.0
2022-09-15 09:55:00,74.1,74.3,74.09,74.28,35024.0,67.5199,67.7022,67.5108,67.6839,35024.0
2022-09-15 10:00:00,74.26,74.35,74.22,74.26,20994.0,67.6657,67.7477,67.6293,67.6657,20994.0
2022-09-15 10:05:00,74.25,74.36,74.15,74.2,14148.0,67.6566,67.7568,67.5655,67.611,14148.0
2022-09-15 10:10:00,74.21,74.28,74.16,74.28,12924.0,67.6202,67.6839,67.5746,67.6839,12924.0
2022-09-15 10:15:00,74.27,74.32,74.22,74.23,16371.0,67.6748,67.7204,67.6293,67.6384,16371.0
2022-09-15 10:20:00,74.21,74.35,74.11,74.31,15684.0,67.6202,67.7477,67.529,67.7113,15684.0
2022-09-15 10:25:00,74.32,74.42,74.32,74.35,17400.0,67.7204,67.8115,67.7204,67.7477,17400.0
2022-09-15 10:30:00,74.35,74.64,74.35,74.62,23536.0,67.7477,68.012,67.7477,67.9937,23536.0
2022-09-15 10:35:00,74.64,74.78,74.6,74.77,19093.0,68.012,68.1395,67.9755,68.1304,19093.0
2022-09-15 10:40:00,74.76,74.78,74.64,74.67,16792.0,68.1213,68.1395,68.012,68.0393,16792.0
2022-09-15 10:45:00,74.69,74.78,74.64,74.69,13091.0,68.0575,68.1395,68.012,68.0575,13091.0
2022-09-15 10:50:00,74.68,74.7,74.55,74.69,22565.0,68.0484,68.0666,67.93,68.0575,22565.0
2022-09-15 10:55:00,74.69,74.87,74.69,74.81,26751.0,68.0575,68.2215,68.0575,68.1669,26751.0
2022-09-15 11:00:00,74.83,75.08,74.82,75.08,26398.0,68.1851,68.4129,68.176,68.4129,26398.0
2022-09-15 11:05:00,75.07,75.07,74.87,74.89,29225.0,68.4038,68.4038,68.2215,68.2398,29225.0
2022-09-15 11:10:00,74.88,74.9,74.77,74.82,19837.0,68.2307,68.2489,68.1304,68.176,19837.0
2022-09-15 11:15:00,74.81,74.88,74.79,74.84,32825.0,68.1669,68.2307,68.1487,68.1942,32825.0
2022-09-15 11:20:00,74.83,75.03,74.79,75.02,111724.0,68.1851,68.3673,68.1487,68.3582,111724.0
2022-09-15 11:25:00,75.01,75.01,74.95,74.97,19942.0,68.3491,68.3491,68.2944,68.3127,19942.0
2022-09-15 11:30:00,74.95,74.96,74.77,74.78,18017.0,68.2944,68.3036,68.1304,68.1395,18017.0
2022-09-15 11:35:00,74.8,74.81,74.69,74.73,15881.0,68.1578,68.1669,68.0575,68.094,15881.0
2022-09-15 11:40:00,74.72,74.74,74.56,74.58,16724.0,68.0849,68.1031,67.9391,67.9573,16724.0
2022-09-15 11:45:00,74.58,74.66,74.56,74.59,18530.0,67.9573,68.0302,67.9391,67.9664,18530.0
2022-09-15 11:50:00,74.58,74.62,74.53,74.56,64332.0,67.9573,67.9937,67.9117,67.9391,64332.0
2022-09-15 11:55:00,74.56,74.58,74.41,74.56,326390.0,67.9391,67.9573,67.8024,67.9391,326390.0
2022-09-15 12:00:00,74.56,74.85,74.54,74.84,118956.0,67.9391,68.2033,67.9209,68.1942,118956.0
2022-09-15 12:05:00,74.84,74.85,74.63,74.63,41923.0,68.1942,68.2033,68.0029,68.0029,41923.0
2022-09-15 12:10:00,74.63,74.73,74.63,74.71,24515.0,68.0029,68.094,68.0029,68.0758,24515.0
2022-09-15 12:15:00,74.72,74.83,74.72,74.79,43580.0,68.0849,68.1851,68.0849,68.1487,43580.0
2022-09-15 12:20:00,74.79,74.8,74.71,74.77,14122.0,68.1487,68.1578,68.0758,68.1304,14122.0
2022-09-15 12:25:00,74.76,74.84,74.74,74.83,13102.0,68.1213,68.1942,68.1031,68.1851,13102.0
2022-09-15 12:30:00,74.83,74.93,74.76,74.93,74240.0,68.1851,68.2762,68.1213,68.2762,74240.0
2022-09-15 12:35:00,74.94,75.02,74.91,74.92,86720.0,68.2853,68.3582,68.258,68.2671,86720.0
2022-09-15 12:40:00,74.92,74.99,74.9,74.98,29104.0,68.2671,68.3309,68.2489,68.3218,29104.0
2022-09-15 12:45:00,74.97,74.97,74.88,74.93,160160.0,68.3127,68.3127,68.2307,68.2762,160160.0
2022-09-15 12:50:00,74.92,74.92,74.77,74.78,27874.0,68.2671,68.2671,68.1304,68.1395,27874.0
2022-09-15 12:55:00,74.78,74.89,74.73,74.89,15642.0,68.1395,68.2398,68.094,68.2398,15642.0
2022-09-15 13:00:00,74.89,75.07,74.87,75.0,27512.0,68.2398,68.4038,68.2215,68.34,27512.0
2022-09-15 13:05:00,75.01,75.01,74.92,74.92,14602.0,68.3491,68.3491,68.2671,68.2671,14602.0
2022-09-15 13:10:00,74.92,75.0,74.92,75.0,13155.0,68.2671,68.34,68.2671,68.34,13155.0
2022-09-15 13:15:00,75.0,75.09,75.0,75.02,15895.0,68.34,68.422,68.34,68.3582,15895.0
2022-09-15 13:20:00,75.01,75.03,74.97,74.98,19418.0,68.3491,68.3673,68.3127,68.3218,19418.0
2022-09-15 13:25:00,74.98,75.05,74.96,74.96,15662.0,68.3218,68.3856,68.3036,68.3036,15662.0
2022-09-15 13:30:00,74.97,75.1,74.96,75.06,17457.0,68.3127,68.4311,68.3036,68.3947,17457.0
2022-09-15 13:35:00,75.06,75.06,74.91,74.92,28208.0,68.3947,68.3947,68.258,68.2671,28208.0
2022-09-15 13:40:00,74.92,74.95,74.82,74.83,22398.0,68.2671,68.2944,68.176,68.1851,22398.0
2022-09-15 13:45:00,74.83,74.89,74.8,74.85,26565.0,68.1851,68.2398,68.1578,68.2033,26565.0
2022-09-15 13:50:00,74.84,74.86,74.82,74.84,14187.0,68.1942,68.2124,68.176,68.1942,14187.0
2022-09-15 13:55:00,74.84,74.89,74.83,74.88,18978.0,68.1942,68.2398,68.1851,68.2307,18978.0
2022-09-15 14:00:00,74.88,74.88,74.76,74.8,68160.0,68.2307,68.2307,68.1213,68.1578,68160.0
2022-09-15 14:05:00,74.8,74.86,74.79,74.8,74961.0,68.1578,68.2124,68.1487,68.1578,74961.0
2022-09-15 14:10:00,74.81,74.93,74.8,74.91,34702.0,68.1669,68.2762,68.1578,68.258,34702.0
2022-09-15 14:15:00,74.92,75.05,74.89,75.01,21921.0,68.2671,68.3856,68.2398,68.3491,21921.0
2022-09-15 14:20:00,75.01,75.02,74.96,75.01,12834.0,68.3491,68.3582,68.3036,68.3491,12834.0
2022-09-15 14:25:00,75.01,75.07,75.0,75.06,18818.0,68.3491,68.4038,68.34,68.3947,18818.0
2022-09-15 14:30:00,75.06,75.15,75.03,75.1,22282.0,68.3947,68.4767,68.3673,68.4311,22282.0
2022-09-15 14:35:00,75.11,75.2,75.09,75.17,14623.0,68.4402,68.5222,68.422,68.4949,14623.0
2022-09-15 14:40:00,75.18,75.2,75.14,75.18,15804.0,68.504,68.5222,68.4676,68.504,15804.0
2022-09-15 14:45:00,75.18,75.2,75.06,75.08,13637.0,68.504,68.5222,68.3947,68.4129,13637.0
2022-09-15 14:50:00,75.06,75.11,75.01,75.1,14496.0,68.3947,68.4402,68.3491,68.4311,14496.0
2022-09-15 14:55:00,75.09,75.09,75.02,75.03,13513.0,68.422,68.422,68.3582,68.3673,13513.0
2022-09-15 15:00:00,75.04,75.05,74.9,74.95,19164.0,68.3765,68.3856,68.2489,68.2944,19164.0
2022-09-15 15:05:00,74.95,74.96,74.88,74.91,14330.0,68.2944,68.3036,68.2307,68.258,14330.0
2022-09-15 15:10:00,74.9,74.9,74.81,74.84,19758.0,68.2489,68.2489,68.1669,68.1942,19758.0
2022-09-15 15:15:00,74.84,74.88,74.77,74.79,16867.0,68.1942,68.2307,68.1304,68.1487,16867.0
2022-09-15 15:20:00,74.8,74.97,74.77,74.94,22661.0,68.1578,68.3127,68.1304,68.2853,22661.0
2022-09-15 15:25:00,74.95,74.96,74.76,74.8,24529.0,68.2944,68.3036,68.1213,68.1578,24529.0
2022-09-15 15:30:00,74.8,74.84,74.75,74.81,32729.0,68.1578,68.1942,68.1122,68.1669,32729.0
2022-09-15 15:35:00,74.81,74.87,74.74,74.78,31289.0,68.1669,68.2215,68.1031,68.1395,31289.0
2022-09-15 15:40:00,74.78,74.94,74.74,74.91,46519.0,68.1395,68.2853,68.1031,68.258,46519.0
2022-09-15 15:45:00,74.9,75.03,74.89,74.97,57492.0,68.2489,68.3673,68.2398,68.3127,57492.0
2022-09-15 15:50:00,74.97,75.11,74.93,75.09,110464.0,68.3127,68.4402,68.2762,68.422,110464.0
2022-09-15 15:55:00,75.09,75.18,75.03,75.07,255926.0,68.422,68.504,68.3673,68.4038,255926.0
2022-09-16 09:30:00,75.23,75.38,75.03,75.16,470965.0,68.5496,68.6863,68.3673,68.4858,470965.0
2022-09-16 09:35:00,75.14,75.19,75.03,75.1,31012.0,68.4676,68.5131,68.3673,68.4311,31012.0
2022-09-16 09:40:00,75.1,75.13,74.97,75.07,19696.0,68.4311,68.4585,68.3127,68.4038,19696.0
2022-09-16 09:45:00,75.1,75.27,75.1,75.22,42026.0,68.4311,68.586,68.4311,68.5405,42026.0
2022-09-16 09:50:00,75.23,75.64,75.2,75.62,60897.0,68.5496,68.9232,68.5222,68.9049,60897.0
2022-09-16 09:55:00,75.63,75.68,75.31,75.64,32635.0,68.9141,68.9596,68.6225,68.9232,32635.0
2022-09-16 10:00:00,75.65,75.85,75.65,75.75,43813.0,68.9323,69.1145,68.9323,69.0234,43813.0
2022-09-16 10:05:00,75.74,75.95,75.71,75.92,43815.0,69.0143,69.2056,68.987,69.1783,43815.0
2022-09-16 10:10:00,75.92,76.01,75.77,75.86,39106.0,69.1783,69.2603,69.0416,69.1236,39106.0
2022-09-16 10:15:00,75.87,75.97,75.84,75.89,37716.0,69.1327,69.2239,69.1054,69.151,37716.0
2022-09-16 10:20:00,75.89,75.92,75.81,75.83,29644.0,69.151,69.1783,69.0781,69.0963,29644.0
2022-09-16 10:25:00,75.81,75.86,75.72,75.76,20505.0,69.0781,69.1236,68.9961,69.0325,20505.0
2022-09-16 10:30:00,75.75,75.83,75.67,75.7,24170.0,69.0234,69.0963,68.9505,68.9778,24170.0
2022-09-16 10:35:00,75.7,75.83,75.7,75.79,23020.0,68.9778,69.0963,68.9778,69.0599,23020.0
2022-09-16 10:40:00,75.79,75.86,75.68,75.68,20573.0,69.0599,69.1236,68.9596,68.9596,20573.0
2022-09-16 10:45:00,75.68,75.8,75.66,75.74,22976.0,68.9596,69.069,68.9414,69.0143,22976.0
2022-09-16 10:50:00,75.73,75.77,75.66,75.77,13010.0,69.0052,69.0416,68.9414,69.0416,13010.0
2022-09-16 10:55:00,75.78,75.79,75.65,75.65,24156.0,69.0507,69.0599,68.9323,68.9323,24156.0
2022-09-16 11:00:00,75.66,75.7,75.46,75.56,29707.0,68.9414,68.9778,68.7592,68.8503,29707.0
2022-09-16 11:05:00,75.55,75.75,75.55,75.75,29930.0,68.8412,69.0234,68.8412,69.0234,29930.0
2022-09-16 11:10:00,75.76,75.85,75.63,75.64,20571.0,69.0325,69.1145,68.9141,68.9232,20571.0
2022-09-16 11:15:00,75.63,75.64,75.48,75.51,19816.0,68.9141,68.9232,68.7774,68.8047,19816.0
2022-09-16 11:20:00,75.49,75.5,75.38,75.42,28188.0,68.7865,68.7956,68.6863,68.7227,28188.0
2022-09-16 11:25:00,75.42,75.46,75.26,75.31,19728.0,68.7227,68.7592,68.5769,68.6225,19728.0
2022-09-16 11:30:00,75.3,75.34,75.17,75.2,20858.0,68.6134,68.6498,68.4949,68.5222,20858.0
2022-09-16 11:35:00,75.2,75.23,75.16,75.18,20480.0,68.5222,68.5496,68.4858,68.504,20480.0
2022-09-16 11:40:00,75.18,75.25,75.15,75.24,19375.0,68.504,68.5678,68.4767,68.5587,19375.0
2022-09-16 11:45:00,75.24,75.26,75.17,75.17,15086.0,68.5587,68.5769,68.4949,68.4949,15086.0
2022-09-16 11:50:00,75.16,75.28,75.13,75.22,22160.0,68.4858,68.5951,68.4585,68.5405,22160.0
2022-09-16 11:55:00,75.22,75.33,75.21,75.33,17122.0,68.5405,68.6407,68.5314,68.6407,17122.0
2022-09-16 12:00:00,75.33,75.35,75.3,75.31,18557.0,68.6407,68.6589,68.6134,68.6225,18557.0
2022-09-16 12:05:00,75.33,75.35,75.14,75.14,16946.0,68.6407,68.6589,68.4676,68.4676,16946.0
2022-09-16 12:10:00,75.14,75.17,75.06,75.08,29878.0,68.4676,68.4949,68.3947,68.4129,29878.0
2022-09-16 12:15:00,75.07,75.09,74.94,74.97,14770.0,68.4038,68.422,68.2853,68.3127,14770.0
2022-09-16 12:20:00,74.98,75.05,74.94,75.03,19583.0,68.3218,68.3856,68.2853,68.3673,19583.0
2022-09-16 12:25:00,75.04,75.05,74.96,74.97,13519.0,68.3765,68.3856,68.3036,68.3127,13519.0
2022-09-16 12:30:00,74.96,75.02,74.93,74.96,23708.0,68.3036,68.3582,68.2762,68.3036,23708.0
2022-09-16 12:35:00,74.95,74.96,74.89,74.9,20225.0,68.2944,68.3036,68.2398,68.2489,20225.0
2022-09-16 12:40:00,74.9,74.91,74.82,74.9,11852.0,68.2489,68.258,68.176,68.2489,11852.0
2022-09-16 12:45:00,74.89,74.95,74.87,74.94,8960.0,68.2398,68.2944,68.2215,68.2853,8960.0
2022-09-16 12:50:00,74.94,74.98,74.9,74.91,15981.0,68.2853,68.3218,68.2489,68.258,15981.0
2022-09-16 12:55:00,74.9,74.98,74.88,74.96,15360.0,68.2489,68.3218,68.2307,68.3036,15360.0
2022-09-16 13:00:00,74.96,74.96,74.87,74.91,23015.0,68.3036,68.3036,68.2215,68.258,23015.0
2022-09-16 13:05:00,74.92,74.97,74.89,74.97,9655.0,68.2671,68.3127,68.2398,68.3127,9655.0
2022-09-16 13:10:00,74.99,75.03,74.98,74.98,14606.0,68.3309,68.3673,68.3218,68.3218,14606.0
2022-09-16 13:15:00,74.98,75.01,74.96,74.98,17312.0,68.3218,68.3491,68.3036,68.3218,17312.0
2022-09-16 13:20:00,74.97,75.07,74.96,75.03,17534.0,68.3127,68.4038,68.3036,68.3673,17534.0
2022-09-16 13:25:00,75.03,75.04,74.97,74.99,17546.0,68.3673,68.3765,68.3127,68.3309,17546.0
2022-09-16 13:30:00,74.96,74.99,74.85,74.86,16532.0,68.3036,68.3309,68.2033,68.2124,16532.0
2022-09-16 13:35:00,74.87,74.97,74.86,74.94,14453.0,68.2215,68.3127,68.2124,68.2853,14453.0
2022-09-16 13:40:00,74.95,75.05,74.93,75.02,27924.0,68.2944,68.3856,68.2762,68.3582,27924.0
2022-09-16 13:45:00,75.02,75.04,74.92,74.92,28406.0,68.3582,68.3765,68.2671,68.2671,28406.0
2022-09-16 13:50:00,74.92,74.92,74.79,74.81,26825.0,68.2671,68.2671,68.1487,68.1669,26825.0
2022-09-16 13:55:00,74.81,74.85,74.79,74.81,26637.0,68.1669,68.2033,68.1487,68.1669,26637.0
2022-09-16 14:00:00,74.81,74.84,74.79,74.82,26484.0,68.1669,68.1942,68.1487,68.176,26484.0
2022-09-16 14:05:00,74.81,74.82,74.72,74.74,20343.0,68.1669,68.176,68.0849,68.1031,20343.0
2022-09-16 14:10:00,74.74,74.81,74.74,74.77,12445.0,68.1031,68.1669,68.1031,68.1304,12445.0
2022-09-16 14:15:00,74.77,74.88,74.77,74.83,21634.0,68.1304,68.2307,68.1304,68.1851,21634.0
2022-09-16 14:20:00,74.84,74.97,74.84,74.92,22449.0,68.1942,68.3127,68.1942,68.2671,22449.0
2022-09-16 14:25:00,74.91,75.09,74.9,75.05,66338.0,68.258,68.422,68.2489,68.3856,66338.0
2022-09-16 14:30:00,75.04,75.04,74.97,74.99,43453.0,68.3765,68.3765,68.3127,68.3309,43453.0
2022-09-16 14:35:00,75.0,75.02,74.96,75.01,42727.0,68.34,68.3582,68.3036,68.3491,42727.0
2022-09-16 14:40:00,75.01,75.01,74.9,74.91,27176.0,68.3491,68.3491,68.2489,68.258,27176.0
2022-09-16 14:45:00,74.91,75.04,74.91,75.0,58958.0,68.258,68.3765,68.258,68.34,58958.0
2022-09-16 14:50:00,74.99,75.12,74.94,74.97,94283.0,68.3309,68.4493,68.2853,68.3127,94283.0
2022-09-16 14:55:00,74.98,75.0,74.89,74.95,35919.0,68.3218,68.34,68.2398,68.2944,35919.0
2022-09-16 15:00:00,74.95,74.96,74.88,74.92,41296.0,68.2944,68.3036,68.2307,68.2671,41296.0
2022-09-16 15:05:00,74.91,74.98,74.9,74.95,39241.0,68.258,68.3218,68.2489,68.2944,39241.0
2022-09-16 15:10:00,74.94,74.94,74.76,74.78,31009.0,68.2853,68.2853,68.1213,68.1395,31009.0
2022-09-16 15:15:00,74.76,74.84,74.74,74.82,47873.0,68.1213,68.1942,68.1031,68.176,47873.0
2022-09-16 15:20:00,74.83,75.02,74.82,74.92,41600.0,68.1851,68.3582,68.176,68.2671,41600.0
2022-09-16 15:25:00,74.92,74.93,74.83,74.87,37164.0,68.2671,68.2762,68.1851,68.2215,37164.0
2022-09-16 15:30:00,74.86,74.95,74.8,74.88,58200.0,68.2124,68.2944,68.1578,68.2307,58200.0
2022-09-16 15:35:00,74.87,74.87,74.74,74.86,82800.0,68.2215,68.2215,68.1031,68.2124,82800.0
2022-09-16 15:40:00,74.88,74.97,74.87,74.89,81222.0,68.2307,68.3127,68.2215,68.2398,81222.0
2022-09-16 15:45:00,74.9,74.93,74.8,74.92,86982.0,68.2489,68.2762,68.1578,68.2671,86982.0
2022-09-16 15:50:00,74.92,75.22,74.88,75.19,143360.0,68.2671,68.5405,68.2307,68.5131,143360.0
2022-09-16 15:55:00,75.19,75.34,75.19,75.23,326210.0,68.5131,68.6498,68.5131,68.5496,326210.0
2022-09-19 09:30:00,75.31,75.34,75.14,75.29,78569.0,68.6225,68.6498,68.4676,68.6043,78569.0
2022-09-19 09:35:00,75.29,75.42,75.17,75.2,22801.0,68.6043,68.7227,68.4949,68.5222,22801.0
2022-09-19 09:40:00,75.21,75.55,75.19,75.53,30154.0,68.5314,68.8412,68.5131,68.8229,30154.0
2022-09-19 09:45:00,75.53,75.85,75.49,75.77,52224.0,68.8229,69.1145,68.7865,69.0416,52224.0
2022-09-19 09:50:00,75.78,75.78,75.56,75.57,25998.0,69.0507,69.0507,68.8503,68.8594,25998.0
2022-09-19 09:55:00,75.58,75.63,75.48,75.48,14053.0,68.8685,68.9141,68.7774,68.7774,14053.0
2022-09-19 10:00:00,75.47,75.61,75.45,75.48,15347.0,68.7683,68.8958,68.75,68.7774,15347.0
2022-09-19 10:05:00,75.48,75.57,75.48,75.56,16807.0,68.7774,68.8594,68.7774,68.8503,16807.0
2022-09-19 10:10:00,75.55,75.67,75.55,75.64,23098.0,68.8412,68.9505,68.8412,68.9232,23098.0
2022-09-19 10:15:00,75.62,75.67,75.48,75.49,13787.0,68.9049,68.9505,68.7774,68.7865,13787.0
2022-09-19 10:20:00,75.5,75.61,75.5,75.61,8927.0,68.7956,68.8958,68.7956,68.8958,8927.0
2022-09-19 10:25:00,75.63,75.8,75.63,75.79,29708.0,68.9141,69.069,68.9141,69.0599,29708.0
2022-09-19 10:30:00,75.81,75.85,75.69,75.7,14929.0,69.0781,69.1145,68.9687,68.9778,14929.0
2022-09-19 10:35:00,75.71,75.72,75.61,75.61,11167.0,68.987,68.9961,68.8958,68.8958,11167.0
2022-09-19 10:40:00,75.65,75.67,75.57,75.6,14222.0,68.9323,68.9505,68.8594,68.8867,14222.0
2022-09-19 10:45:00,75.59,75.6,75.44,75.44,12984.0,68.8776,68.8867,68.7409,68.7409,12984.0
2022-09-19 10:50:00,75.42,75.57,75.39,75.55,11530.0,68.7227,68.8594,68.6954,68.8412,11530.0
2022-09-19 10:55:00,75.55,75.64,75.55,75.64,16198.0,68.8412,68.9232,68.8412,68.9232,16198.0
2022-09-19 11:00:00,75.65,75.8,75.65,75.76,15859.0,68.9323,69.069,68.9323,69.0325,15859.0
2022-09-19 11:05:00,75.76,75.8,75.58,75.6,15215.0,69.0325,69.069,68.8685,68.8867,15215.0
2022-09-19 11:10:00,75.59,75.63,75.55,75.56,13756.0,68.8776,68.9141,68.8412,68.8503,13756.0
2022-09-19 11:15:00,75.55,75.75,75.55,75.68,9496.0,68.8412,69.0234,68.8412,68.9596,9496.0
2022-09-19 11:20:00,75.68,75.71,75.58,75.6,17141.0,68.9596,68.987,68.8685,68.8867,17141.0
2022-09-19 11:25:00,75.6,75.63,75.53,75.56,9882.0,68.8867,68.9141,68.8229,68.8503,9882.0
2022-09-19 11:30:00,75.55,75.57,75.47,75.48,18445.0,68.8412,68.8594,68.7683,68.7774,18445.0
2022-09-19 11:35:00,75.48,75.48,75.36,75.39,15944.0,68.7774,68.7774,68.668,68.6954,15944.0
2022-09-19 11:40:00,75.39,75.49,75.36,75.49,22858.0,68.6954,68.7865,68.668,68.7865,22858.0
2022-09-19 11:45:00,75.48,75.54,75.47,75.5,14340.0,68.7774,68.8321,68.7683,68.7956,14340.0
2022-09-19 11:50:00,75.49,75.53,75.48,75.51,6089.0,68.7865,68.8229,68.7774,68.8047,6089.0
2022-09-19 11:55:00,75.52,75.52,75.42,75.43,15032.0,68.8138,68.8138,68.7227,68.7318,15032.0
2022-09-19 12:00:00,75.42,75.49,75.42,75.44,12945.0,68.7227,68.7865,68.7227,68.7409,12945.0
2022-09-19 12:05:00,75.45,75.47,75.36,75.42,14350.0,68.75,68.7683,68.668,68.7227,14350.0
2022-09-19 12:10:00,75.42,75.45,75.41,75.42,8830.0,68.7227,68.75,68.7136,68.7227,8830.0
2022-09-19 12:15:00,75.43,75.47,75.36,75.45,15407.0,68.7318,68.7683,68.668,68.75,15407.0
2022-09-19 12:20:00,75.45,75.49,75.39,75.48,12812.0,68.75,68.7865,68.6954,68.7774,12812.0
2022-09-19 12:25:00,75.48,75.54,75.45,75.47,18985.0,68.7774,68.8321,68.75,68.7683,18985.0
2022-09-19 12:30:00,75.46,75.59,75.45,75.59,11349.0,68.7592,68.8776,68.75,68.8776,11349.0
2022-09-19 12:35:00,75.61,75.69,75.59,75.63,17103.0,68.8958,68.9687,68.8776,68.9141,17103.0
2022-09-19 12:40:00,75.62,75.71,75.59,75.7,8652.0,68.9049,68.987,68.8776,68.9778,8652.0
2022-09-19 12:45:00,75.7,75.71,75.65,75.66,17604.0,68.9778,68.987,68.9323,68.9414,17604.0
2022-09-19 12:50:00,75.66,75.75,75.65,75.74,9240.0,68.9414,69.0234,68.9323,69.0143,9240.0
2022-09-19 12:55:00,75.75,75.8,75.71,75.78,30342.0,69.0234,69.069,68.987,69.0507,30342.0
2022-09-19 13:00:00,75.78,75.82,75.69,75.7,34484.0,69.0507,69.0872,68.9687,68.9778,34484.0
2022-09-19 13:05:00,75.68,75.73,75.67,75.7,18207.0,68.9596,69.0052,68.9505,68.9778,18207.0
2022-09-19 13:10:00,75.69,75.7,75.63,75.64,28836.0,68.9687,68.9778,68.9141,68.9232,28836.0
2022-09-19 13:15:00,75.63,75.65,75.57,75.6,16912.0,68.9141,68.9323,68.8594,68.8867,16912.0
2022-09-19 13:20:00,75.6,75.61,75.56,75.6,20246.0,68.8867,68.8958,68.8503,68.8867,20246.0
2022-09-19 13:25:00,75.6,75.65,75.57,75.6,34758.0,68.8867,68.9323,68.8594,68.8867,34758.0
2022-09-19 13:30:00,75.64,75.64,75.54,75.55,9402.0,68.9232,68.9232,68.8321,68.8412,9402.0
2022-09-19 13:35:00,75.54,75.54,75.46,75.48,29424.0,68.8321,68.8321,68.7592,68.7774,29424.0
2022-09-19 13:40:00,75.48,75.63,75.48,75.62,32496.0,68.7774,68.9141,68.7774,68.9049,32496.0
2022-09-19 13:45:00,75.62,75.7,75.62,75.64,11648.0,68.9049,68.9778,68.9049,68.9232,11648.0
2022-09-19 13:50:00,75.63,75.66,75.58,75.58,7480.0,68.9141,68.9414,68.8685,68.8685,7480.0
2022-09-19 13:55:00,75.6,75.61,75.52,75.53,13445.0,68.8867,68.8958,68.8138,68.8229,13445.0
2022-09-19 14:00:00,75.54,75.57,75.38,75.39,30665.0,68.8321,68.8594,68.6863,68.6954,30665.0
2022-09-19 14:05:00,75.4,75.59,75.39,75.56,28268.0,68.7045,68.8776,68.6954,68.8503,28268.0
2022-09-19 14:10:00,75.56,75.58,75.49,75.51,22772.0,68.8503,68.8685,68.7865,68.8047,22772.0
2022-09-19 14:15:00,75.51,75.55,75.5,75.53,16578.0,68.8047,68.8412,68.7956,68.8229,16578.0
2022-09-19 14:20:00,75.53,75.58,75.5,75.52,19316.0,68.8229,68.8685,68.7956,68.8138,19316.0
2022-09-19 14:25:00,75.52,75.62,75.5,75.6,17930.0,68.8138,68.9049,68.7956,68.8867,17930.0
2022-09-19 14:30:00,75.6,75.63,75.54,75.55,10255.0,68.8867,68.9141,68.8321,68.8412,10255.0
2022-09-19 14:35:00,75.56,75.63,75.54,75.62,11730.0,68.8503,68.9141,68.8321,68.9049,11730.0
2022-09-19 14:40:00,75.61,75.63,75.58,75.59,15082.0,68.8958,68.9141,68.8685,68.8776,15082.0
2022-09-19 14:45:00,75.6,75.6,75.56,75.58,12283.0,68.8867,68.8867,68.8503,68.8685,12283.0
2022-09-19 14:50:00,75.59,75.61,75.56,75.59,23169.0,68.8776,68.8958,68.8503,68.8776,23169.0
2022-09-19 14:55:00,75.6,75.6,75.57,75.59,16186.0,68.8867,68.8867,68.8594,68.8776,16186.0
2022-09-19 15:00:00,75.59,75.78,75.59,75.73,20480.0,68.8776,69.0507,68.8776,69.0052,20480.0
2022-09-19 15:05:00,75.76,75.79,75.7,75.7,15529.0,69.0325,69.0599,68.9778,68.9778,15529.0
2022-09-19 15:10:00,75.7,75.86,75.69,75.78,23950.0,68.9778,69.1236,68.9687,69.0507,23950.0
2022-09-19 15:15:00,75.78,75.81,75.76,75.81,14895.0,69.0507,69.0781,69.0325,69.0781,14895.0
2022-09-19 15:20:00,75.8,75.82,75.77,75.81,14050.0,69.069,69.0872,69.0416,69.0781,14050.0
2022-09-19 15:25:00,75.83,75.85,75.79,75.79,12010.0,69.0963,69.1145,69.0599,69.0599,12010.0
2022-09-19 15:30:00,75.8,75.91,75.8,75.85,57215.0,69.069,69.1692,69.069,69.1145,57215.0
2022-09-19 15:35:00,75.84,75.84,75.75,75.77,49127.0,69.1054,69.1054,69.0234,69.0416,49127.0
2022-09-19 15:40:00,75.76,75.83,75.76,75.81,33772.0,69.0325,69.0963,69.0325,69.0781,33772.0
2022-09-19 15:45:00,75.81,75.87,75.73,75.78,39362.0,69.0781,69.1327,69.0052,69.0507,39362.0
2022-09-19 15:50:00,75.79,75.81,75.66,75.78,65612.0,69.0599,69.0781,68.9414,69.0507,65612.0
2022-09-19 15:55:00,75.78,75.84,75.74,75.83,189201.0,69.0507,69.1054,69.0143,69.0963,189201.0
2022-09-20 09:30:00,75.45,75.58,75.25,75.53,127380.0,68.75,68.8685,68.5678,68.8229,127380.0
2022-09-20 09:35:00,75.51,75.55,75.29,75.35,27103.0,68.8047,68.8412,68.6043,68.6589,27103.0
2022-09-20 09:40:00,75.34,75.52,75.32,75.51,31022.0,68.6498,68.8138,68.6316,68.8047,31022.0
2022-09-20 09:45:00,75.51,75.68,75.49,75.67,57463.0,68.8047,68.9596,68.7865,68.9505,57463.0
2022-09-20 09:50:00,75.66,75.67,75.52,75.59,25896.0,68.9414,68.9505,68.8138,68.8776,25896.0
2022-09-20 09:55:00,75.59,75.7,75.58,75.69,37009.0,68.8776,68.9778,68.8685,68.9687,37009.0
2022-09-20 10:00:00,75.69,75.78,75.63,75.69,84244.0,68.9687,69.0507,68.9141,68.9687,84244.0
2022-09-20 10:05:00,75.67,75.73,75.6,75.63,27596.0,68.9505,69.0052,68.8867,68.9141,27596.0
2022-09-20 10:10:00,75.63,75.64,75.48,75.56,31546.0,68.9141,68.9232,68.7774,68.8503,31546.0
2022-09-20 10:15:00,75.56,75.6,75.35,75.36,32255.0,68.8503,68.8867,68.6589,68.668,32255.0
2022-09-20 10:20:00,75.36,75.45,75.36,75.42,58212.0,68.668,68.75,68.668,68.7227,58212.0
2022-09-20 10:25:00,75.43,75.53,75.43,75.52,218745.0,68.7318,68.8229,68.7318,68.8138,218745.0
2022-09-20 10:30:00,75.52,75.57,75.37,75.41,49104.0,68.8138,68.8594,68.6771,68.7136,49104.0
2022-09-20 10:35:00,75.4,75.48,75.33,75.45,36279.0,68.7045,68.7774,68.6407,68.75,36279.0
2022-09-20 10:40:00,75.47,75.59,75.44,75.5,50366.0,68.7683,68.8776,68.7409,68.7956,50366.0
2022-09-20 10:45:00,75.5,75.62,75.47,75.61,150344.0,68.7956,68.9049,68.7683,68.8958,150344.0
2022-09-20 10:50:00,75.61,75.62,75.52,75.58,29052.0,68.8958,68.9049,68.8138,68.8685,29052.0
2022-09-20 10:55:00,75.58,75.62,75.52,75.53,32845.0,68.8685,68.9049,68.8138,68.8229,32845.0
2022-09-20 11:00:00,75.52,75.55,75.48,75.53,26810.0,68.8138,68.8412,68.7774,68.8229,26810.0
2022-09-20 11:05:00,75.53,75.62,75.52,75.59,31329.0,68.8229,68.9049,68.8138,68.8776,31329.0
2022-09-20 11:10:00,75.59,75.67,75.55,75.56,35480.0,68.8776,68.9505,68.8412,68.8503,35480.0
2022-09-20 11:15:00,75.57,75.6,75.54,75.56,27137.0,68.8594,68.8867,68.8321,68.8503,27137.0
2022-09-20 11:20:00,75.56,75.58,75.5,75.57,66347.0,68.8503,68.8685,68.7956,68.8594,66347.0
2022-09-20 11:25:00,75.56,75.57,75.48,75.49,50550.0,68.8503,68.8594,68.7774,68.7865,50550.0
2022-09-20 11:30:00,75.48,75.51,75.41,75.47,54897.0,68.7774,68.8047,68.7136,68.7683,54897.0
2022-09-20 11:35:00,75.48,75.53,75.41,75.45,28055.0,68.7774,68.8229,68.7136,68.75,28055.0
2022-09-20 11:40:00,75.45,75.55,75.45,75.53,29608.0,68.75,68.8412,68.75,68.8229,29608.0
2022-09-20 11:45:00,75.54,75.58,75.49,75.57,31167.0,68.8321,68.8685,68.7865,68.8594,31167.0
2022-09-20 11:50:00,75.58,75.63,75.51,75.63,26809.0,68.8685,68.9141,68.8047,68.9141,26809.0
2022-09-20 11:55:00,75.63,75.67,75.62,75.65,26722.0,68.9141,68.9505,68.9049,68.9323,26722.0
2022-09-20 12:00:00,75.65,75.71,75.64,75.66,30318.0,68.9323,68.987,68.9232,68.9414,30318.0
2022-09-20 12:05:00,75.66,75.72,75.66,75.7,19475.0,68.9414,68.9961,68.9414,68.9778,19475.0
2022-09-20 12:10:00,75.7,75.73,75.64,75.67,28761.0,68.9778,69.0052,68.9232,68.9505,28761.0
2022-09-20 12:15:00,75.67,75.71,75.52,75.53,28108.0,68.9505,68.987,68.8138,68.8229,28108.0
2022-09-20 12:20:00,75.53,75.59,75.47,75.58,39701.0,68.8229,68.8776,68.7683,68.8685,39701.0
2022-09-20 12:25:00,75.58,75.61,75.49,75.51,23342.0,68.8685,68.8958,68.7865,68.8047,23342.0
2022-09-20 12:30:00,75.51,75.51,75.38,75.43,24444.0,68.8047,68.8047,68.6863,68.7318,24444.0
2022-09-20 12:35:00,75.43,75.47,75.39,75.44,18259.0,68.7318,68.7683,68.6954,68.7409,18259.0
2022-09-20 12:40:00,75.44,75.44,75.29,75.31,23653.0,68.7409,68.7409,68.6043,68.6225,23653.0
2022-09-20 12:45:00,75.31,75.35,75.29,75.3,26716.0,68.6225,68.6589,68.6043,68.6134,26716.0
2022-09-20 12:50:00,75.28,75.31,75.23,75.29,16775.0,68.5951,68.6225,68.5496,68.6043,16775.0
2022-09-20 12:55:00,75.29,75.33,75.24,75.24,33799.0,68.6043,68.6407,68.5587,68.5587,33799.0
2022-09-20 13:00:00,75.24,75.27,75.19,75.21,32600.0,68.5587,68.586,68.5131,68.5314,32600.0
2022-09-20 13:05:00,75.21,75.21,75.12,75.14,23675.0,68.5314,68.5314,68.4493,68.4676,23675.0
2022-09-20 13:10:00,75.14,75.15,75.09,75.13,19797.0,68.4676,68.4767,68.422,68.4585,19797.0
2022-09-20 13:15:00,75.13,75.13,75.05,75.05,26008.0,68.4585,68.4585,68.3856,68.3856,26008.0
2022-09-20 13:20:00,75.05,75.1,75.04,75.08,16514.0,68.3856,68.4311,68.3765,68.4129,16514.0
2022-09-20 13:25:00,75.08,75.11,75.03,75.04,22408.0,68.4129,68.4402,68.3673,68.3765,22408.0
2022-09-20 13:30:00,75.03,75.1,74.99,75.03,28951.0,68.3673,68.4311,68.3309,68.3673,28951.0
2022-09-20 13:35:00,75.03,75.07,74.97,75.06,26642.0,68.3673,68.4038,68.3127,68.3947,26642.0
2022-09-20 13:40:00,75.06,75.18,75.0,75.17,17984.0,68.3947,68.504,68.34,68.4949,17984.0
2022-09-20 13:45:00,75.16,75.21,75.15,75.16,25617.0,68.4858,68.5314,68.4767,68.4858,25617.0
2022-09-20 13:50:00,75.16,75.16,75.02,75.05,20444.0,68.4858,68.4858,68.3582,68.3856,20444.0
2022-09-20 13:55:00,75.05,75.06,74.97,74.99,24536.0,68.3856,68.3947,68.3127,68.3309,24536.0
2022-09-20 14:00:00,74.98,75.02,74.97,74.98,21992.0,68.3218,68.3582,68.3127,68.3218,21992.0
2022-09-20 14:05:00,74.99,75.02,74.96,74.97,25171.0,68.3309,68.3582,68.3036,68.3127,25171.0
2022-09-20 14:10:00,74.97,75.02,74.9,75.01,32891.0,68.3127,68.3582,68.2489,68.3491,32891.0
2022-09-20 14:15:00,75.02,75.05,74.96,75.04,17770.0,68.3582,68.3856,68.3036,68.3765,17770.0
2022-09-20 14:20:00,75.05,75.17,75.04,75.15,25215.0,68.3856,68.4949,68.3765,68.4767,25215.0
2022-09-20 14:25:00,75.15,75.16,75.09,75.13,22946.0,68.4767,68.4858,68.422,68.4585,22946.0
2022-09-20 14:30:00,75.12,75.14,75.04,75.04,44502.0,68.4493,68.4676,68.3765,68.3765,44502.0
2022-09-20 14:35:00,75.05,75.09,75.03,75.05,26642.0,68.3856,68.422,68.3673,68.3856,26642.0
2022-09-20 14:40:00,75.05,75.06,74.92,74.99,23559.0,68.3856,68.3947,68.2671,68.3309,23559.0
2022-09-20 14:45:00,74.98,75.18,74.97,75.14,55694.0,68.3218,68.504,68.3127,68.4676,55694.0
2022-09-20 14:50:00,75.13,75.17,75.07,75.13,22152.0,68.4585,68.4949,68.4038,68.4585,22152.0
2022-09-20 14:55:00,75.13,75.22,75.12,75.19,32881.0,68.4585,68.5405,68.4493,68.5131,32881.0
2022-09-20 15:00:00,75.2,75.31,75.2,75.25,39932.0,68.5222,68.6225,68.5222,68.5678,39932.0
2022-09-20 15:05:00,75.26,75.26,75.15,75.19,29443.0,68.5769,68.5769,68.4767,68.5131,29443.0
2022-09-20 15:10:00,75.19,75.24,75.15,75.22,38348.0,68.5131,68.5587,68.4767,68.5405,38348.0
2022-09-20 15:15:00,75.22,75.3,75.21,75.29,32040.0,68.5405,68.6134,68.5314,68.6043,32040.0
2022-09-20 15:20:00,75.28,75.41,75.28,75.34,41783.0,68.5951,68.7136,68.5951,68.6498,41783.0
2022-09-20 15:25:00,75.34,75.37,75.28,75.35,36795.0,68.6498,68.6771,68.5951,68.6589,36795.0
2022-09-20 15:30:00,75.34,75.4,75.28,75.39,54250.0,68.6498,68.7045,68.5951,68.6954,54250.0
2022-09-20 15:35:00,75.39,75.61,75.39,75.59,48351.0,68.6954,68.8958,68.6954,68.8776,48351.0
2022-09-20 15:40:00,75.59,75.64,75.53,75.64,53822.0,68.8776,68.9232,68.8229,68.9232,53822.0
2022-09-20 15:45:00,75.64,75.65,75.51,75.53,63508.0,68.9232,68.9323,68.8047,68.8229,63508.0
2022-09-20 15:50:00,75.5,75.57,75.43,75.56,129676.0,68.7956,68.8594,68.7318,68.8503,129676.0
2022-09-20 15:55:00,75.57,75.6,75.34,75.37,313416.0,68.8594,68.8867,68.6498,68.6771,313416.0
2022-09-21 09:30:00,77.98,78.32,77.04,77.38,291757.0,71.0554,71.3652,70.1989,70.5087,291757.0
2022-09-21 09:35:00,77.38,78.62,77.34,78.53,296718.0,70.5087,71.6385,70.4722,71.5565,296718.0
2022-09-21 09:40:00,78.56,79.09,78.56,78.8,268214.0,71.5839,72.0668,71.5839,71.8026,268214.0
2022-09-21 09:45:00,78.8,79.42,78.8,79.12,341045.0,71.8026,72.3675,71.8026,72.0941,341045.0
2022-09-21 09:50:00,79.11,79.49,78.99,79.43,211413.0,72.085,72.4313,71.9757,72.3766,211413.0
2022-09-21 09:55:00,79.43,79.76,79.41,79.69,209167.0,72.3766,72.6773,72.3584,72.6135,209167.0
2022-09-21 10:00:00,79.67,79.94,79.65,79.9,219695.0,72.5953,72.8413,72.5771,72.8049,219695.0
2022-09-21 10:05:00,79.9,80.12,79.74,79.99,489955.0,72.8049,73.0053,72.6591,72.8869,489955.0
2022-09-21 10:10:00,79.97,80.38,79.82,80.31,227862.0,72.8687,73.2423,72.732,73.1785,227862.0
2022-09-21 10:15:00,80.34,80.56,80.18,80.25,225571.0,73.2058,73.4063,73.06,73.1238,225571.0
2022-09-21 10:20:00,80.22,80.57,80.05,80.49,268078.0,73.0965,73.4154,72.9416,73.3425,268078.0
2022-09-21 10:25:00,80.5,80.56,80.26,80.45,165739.0,73.3516,73.4063,73.1329,73.306,165739.0
2022-09-21 10:30:00,80.44,80.87,80.39,80.81,205975.0,73.2969,73.6887,73.2514,73.6341,205975.0
2022-09-21 10:35:00,80.82,81.04,80.66,80.87,303211.0,73.6432,73.8437,73.4974,73.6887,303211.0
2022-09-21 10:40:00,80.86,80.93,80.72,80.93,131166.0,73.6796,73.7434,73.5521,73.7434,131166.0
2022-09-21 10:45:00,80.9,81.0,80.53,80.61,225735.0,73.7161,73.8072,73.3789,73.4518,225735.0
2022-09-21 10:50:00,80.61,80.67,80.45,80.6,184644.0,73.4518,73.5065,73.306,73.4427,184644.0
2022-09-21 10:55:00,80.6,80.78,80.59,80.73,135018.0,73.4427,73.6067,73.4336,73.5612,135018.0
2022-09-21 11:00:00,80.74,80.97,80.7,80.88,167581.0,73.5703,73.7799,73.5338,73.6979,167581.0
2022-09-21 11:05:00,80.88,80.91,80.69,80.79,103868.0,73.6979,73.7252,73.5247,73.6159,103868.0
2022-09-21 11:10:00,80.78,80.78,80.62,80.68,88529.0,73.6067,73.6067,73.4609,73.5156,88529.0
2022-09-21 11:15:00,80.68,80.87,80.45,80.79,189720.0,73.5156,73.6887,73.306,73.6159,189720.0
2022-09-21 11:20:00,80.8,80.88,80.69,80.84,207587.0,73.625,73.6979,73.5247,73.6614,207587.0
2022-09-21 11:25:00,80.83,80.92,80.77,80.85,103028.0,73.6523,73.7343,73.5976,73.6705,103028.0
2022-09-21 11:30:00,80.84,81.01,80.8,80.98,130085.0,73.6614,73.8163,73.625,73.789,130085.0
2022-09-21 11:35:00,80.99,80.99,80.77,80.9,71884.0,73.7981,73.7981,73.5976,73.7161,71884.0
2022-09-21 11:40:00,80.9,80.9,80.69,80.73,71715.0,73.7161,73.7161,73.5247,73.5612,71715.0
2022-09-21 11:45:00,80.72,80.96,80.71,80.9,67811.0,73.5521,73.7708,73.543,73.7161,67811.0
2022-09-21 11:50:00,80.89,80.96,80.38,80.39,165911.0,73.707,73.7708,73.2423,73.2514,165911.0
2022-09-21 11:55:00,80.38,80.43,80.11,80.15,123139.0,73.2423,73.2878,72.9962,73.0327,123139.0
2022-09-21 12:00:00,80.16,80.44,80.14,80.39,172074.0,73.0418,73.2969,73.0236,73.2514,172074.0
2022-09-21 12:05:00,80.39,80.64,80.36,80.61,123899.0,73.2514,73.4792,73.224,73.4518,123899.0
2022-09-21 12:10:00,80.62,80.71,80.54,80.69,78795.0,73.4609,73.543,73.3881,73.5247,78795.0
2022-09-21 12:15:00,80.68,80.82,80.57,80.66,88931.0,73.5156,73.6432,73.4154,73.4974,88931.0
2022-09-21 12:20:00,80.65,80.69,80.58,80.68,57889.0,73.4883,73.5247,73.4245,73.5156,57889.0
2022-09-21 12:25:00,80.67,80.76,80.66,80.68,64559.0,73.5065,73.5885,73.4974,73.5156,64559.0
2022-09-21 12:30:00,80.67,80.69,80.45,80.53,66655.0,73.5065,73.5247,73.306,73.3789,66655.0
2022-09-21 12:35:00,80.53,80.7,80.43,80.52,92615.0,73.3789,73.5338,73.2878,73.3698,92615.0
2022-09-21 12:40:00,80.52,80.54,80.42,80.51,57297.0,73.3698,73.3881,73.2787,73.3607,57297.0
2022-09-21 12:45:00,80.5,80.5,80.34,80.43,45187.0,73.3516,73.3516,73.2058,73.2878,45187.0
2022-09-21 12:50:00,80.43,80.58,80.32,80.51,63803.0,73.2878,73.4245,73.1876,73.3607,63803.0
2022-09-21 12:55:00,80.51,80.57,80.5,80.56,53070.0,73.3607,73.4154,73.3516,73.4063,53070.0
2022-09-21 13:00:00,80.56,80.79,80.56,80.77,117754.0,73.4063,73.6159,73.4063,73.5976,117754.0
2022-09-21 13:05:00,80.77,80.79,80.62,80.63,84987.0,73.5976,73.6159,73.4609,73.4701,84987.0
2022-09-21 13:10:00,80.61,80.7,80.5,80.68,66230.0,73.4518,73.5338,73.3516,73.5156,66230.0
2022-09-21 13:15:00,80.67,80.68,80.44,80.45,53007.0,73.5065,73.5156,73.2969,73.306,53007.0
2022-09-21 13:20:00,80.44,80.56,80.38,80.56,37609.0,73.2969,73.4063,73.2423,73.4063,37609.0
2022-09-21 13:25:00,80.56,80.67,80.52,80.67,41828.0,73.4063,73.5065,73.3698,73.5065,41828.0
2022-09-21 13:30:00,80.68,80.69,80.56,80.64,50025.0,73.5156,73.5247,73.4063,73.4792,50025.0
2022-09-21 13:35:00,80.64,80.76,80.59,80.7,58065.0,73.4792,73.5885,73.4336,73.5338,58065.0
2022-09-21 13:40:00,80.7,80.7,80.54,80.64,51951.0,73.5338,73.5338,73.3881,73.4792,51951.0
2022-09-21 13:45:00,80.63,80.67,80.56,80.59,43306.0,73.4701,73.5065,73.4063,73.4336,43306.0
2022-09-21 13:50:00,80.59,80.63,80.44,80.45,54030.0,73.4336,73.4701,73.2969,73.306,54030.0
2022-09-21 13:55:00,80.43,80.61,80.36,80.38,73268.0,73.2878,73.4518,73.224,73.2423,73268.0
2022-09-21 14:00:00,80.38,80.38,79.69,79.7,174587.0,73.2423,73.2423,72.6135,72.6226,174587.0
2022-09-21 14:05:00,79.7,80.15,79.66,80.13,125243.0,72.6226,73.0327,72.5862,73.0145,125243.0
2022-09-21 14:10:00,80.13,80.16,79.74,79.74,56519.0,73.0145,73.0418,72.6591,72.6591,56519.0
2022-09-21 14:15:00,79.72,79.96,79.72,79.91,62469.0,72.6409,72.8596,72.6409,72.814,62469.0
2022-09-21 14:20:00,79.92,79.98,79.85,79.93,37108.0,72.8231,72.8778,72.7593,72.8322,37108.0
2022-09-21 14:25:00,79.91,79.94,79.78,79.85,56695.0,72.814,72.8413,72.6955,72.7593,56695.0
2022-09-21 14:30:00,79.84,80.15,79.69,80.09,90021.0,72.7502,73.0327,72.6135,72.978,90021.0
2022-09-21 14:35:00,80.09,80.19,79.85,79.95,61687.0,72.978,73.0691,72.7593,72.8504,61687.0
2022-09-21 14:40:00,79.92,80.36,79.9,80.33,45185.0,72.8231,73.224,72.8049,73.1967,45185.0
2022-09-21 14:45:00,80.34,80.47,80.2,80.28,61230.0,73.2058,73.3243,73.0782,73.1511,61230.0
2022-09-21 14:50:00,80.27,80.61,80.14,80.6,57963.0,73.142,73.4518,73.0236,73.4427,57963.0
2022-09-21 14:55:00,80.61,80.79,80.5,80.62,142287.0,73.4518,73.6159,73.3516,73.4609,142287.0
2022-09-21 15:00:00,80.66,80.79,80.5,80.72,73330.0,73.4974,73.6159,73.3516,73.5521,73330.0
2022-09-21 15:05:00,80.72,80.86,80.56,80.56,95351.0,73.5521,73.6796,73.4063,73.4063,95351.0
2022-09-21 15:10:00,80.58,80.58,80.2,80.45,155224.0,73.4245,73.4245,73.0782,73.306,155224.0
2022-09-21 15:15:00,80.46,80.55,80.39,80.44,88742.0,73.3152,73.3972,73.2514,73.2969,88742.0
2022-09-21 15:20:00,80.44,80.44,80.16,80.24,90099.0,73.2969,73.2969,73.0418,73.1147,90099.0
2022-09-21 15:25:00,80.24,80.25,79.62,79.65,193520.0,73.1147,73.1238,72.5497,72.5771,193520.0
2022-09-21 15:30:00,79.64,79.98,79.37,79.97,214072.0,72.568,72.8778,72.3219,72.8687,214072.0
2022-09-21 15:35:00,79.96,79.97,79.66,79.69,112647.0,72.8596,72.8687,72.5862,72.6135,112647.0
2022-09-21 15:40:00,79.69,79.86,79.65,79.76,123932.0,72.6135,72.7684,72.5771,72.6773,123932.0
2022-09-21 15:45:00,79.75,79.84,79.69,79.74,141727.0,72.6682,72.7502,72.6135,72.6591,141727.0
2022-09-21 15:50:00,79.73,79.89,79.7,79.78,253096.0,72.65,72.7958,72.6226,72.6955,253096.0
2022-09-21 15:55:00,79.79,79.89,79.66,79.69,579935.0,72.7047,72.7958,72.5862,72.6135,579935.0
2022-09-22 09:30:00,80.19,80.19,78.89,79.85,254693.0,73.0691,73.0691,71.8846,72.7593,254693.0
2022-09-22 09:35:00,79.82,80.5,79.82,80.43,133211.0,72.732,73.3516,72.732,73.2878,133211.0
2022-09-22 09:40:00,80.41,80.87,80.41,80.62,114839.0,73.2696,73.6887,73.2696,73.4609,114839.0
2022-09-22 09:45:00,80.65,80.72,80.49,80.7,110410.0,73.4883,73.5521,73.3425,73.5338,110410.0
2022-09-22 09:50:00,80.7,80.87,80.65,80.72,121000.0,73.5338,73.6887,73.4883,73.5521,121000.0
2022-09-22 09:55:00,80.73,80.77,80.53,80.6,65463.0,73.5612,73.5976,73.3789,73.4427,65463.0
2022-09-22 10:00:00,80.59,80.61,80.28,80.36,72893.0,73.4336,73.4518,73.1511,73.224,72893.0
2022-09-22 10:05:00,80.37,80.74,80.15,80.73,118434.0,73.2331,73.5703,73.0327,73.5612,118434.0
2022-09-22 10:10:00,80.75,80.97,80.63,80.89,126243.0,73.5794,73.7799,73.4701,73.707,126243.0
2022-09-22 10:15:00,80.9,80.9,80.58,80.61,109051.0,73.7161,73.7161,73.4245,73.4518,109051.0
2022-09-22 10:20:00,80.6,80.68,80.51,80.59,62776.0,73.4427,73.5156,73.3607,73.4336,62776.0
2022-09-22 10:25:00,80.57,80.61,80.23,80.33,87089.0,73.4154,73.4518,73.1056,73.1967,87089.0
2022-09-22 10:30:00,80.34,80.52,80.21,80.21,65383.0,73.2058,73.3698,73.0874,73.0874,65383.0
2022-09-22 10:35:00,80.21,80.43,80.14,80.39,83080.0,73.0874,73.2878,73.0236,73.2514,83080.0
2022-09-22 10:40:00,80.39,80.41,80.23,80.37,49176.0,73.2514,73.2696,73.1056,73.2331,49176.0
2022-09-22 10:45:00,80.37,80.81,80.37,80.77,71695.0,73.2331,73.6341,73.2331,73.5976,71695.0
2022-09-22 10:50:00,80.78,80.93,80.64,80.69,72785.0,73.6067,73.7434,73.4792,73.5247,72785.0
2022-09-22 10:55:00,80.68,80.78,80.65,80.77,80732.0,73.5156,73.6067,73.4883,73.5976,80732.0
2022-09-22 11:00:00,80.77,80.87,80.66,80.66,91973.0,73.5976,73.6887,73.4974,73.4974,91973.0
2022-09-22 11:05:00,80.67,80.69,80.4,80.47,78932.0,73.5065,73.5247,73.2605,73.3243,78932.0
2022-09-22 11:10:00,80.44,80.44,80.2,80.39,56718.0,73.2969,73.2969,73.0782,73.2514,56718.0
2022-09-22 11:15:00,80.38,80.44,80.22,80.24,59256.0,73.2423,73.2969,73.0965,73.1147,59256.0
2022-09-22 11:20:00,80.23,80.36,80.22,80.31,51178.0,73.1056,73.224,73.0965,73.1785,51178.0
2022-09-22 11:25:00,80.32,80.38,80.2,80.35,49990.0,73.1876,73.2423,73.0782,73.2149,49990.0
2022-09-22 11:30:00,80.35,80.57,80.32,80.47,41734.0,73.2149,73.4154,73.1876,73.3243,41734.0
2022-09-22 11:35:00,80.48,80.52,80.43,80.46,28519.0,73.3334,73.3698,73.2878,73.3152,28519.0
2022-09-22 11:40:00,80.44,80.45,80.35,80.41,23273.0,73.2969,73.306,73.2149,73.2696,23273.0
2022-09-22 11:45:00,80.42,80.6,80.4,80.59,35044.0,73.2787,73.4427,73.2605,73.4336,35044.0
2022-09-22 11:50:00,80.59,80.68,80.55,80.61,44288.0,73.4336,73.5156,73.3972,73.4518,44288.0
2022-09-22 11:55:00,80.6,80.66,80.56,80.63,47577.0,73.4427,73.4974,73.4063,73.4701,47577.0
2022-09-22 12:00:00,80.62,80.87,80.62,80.82,66671.0,73.4609,73.6887,73.4609,73.6432,66671.0
2022-09-22 12:05:00,80.82,80.84,80.65,80.65,30574.0,73.6432,73.6614,73.4883,73.4883,30574.0
2022-09-22 12:10:00,80.66,80.66,80.48,80.59,45424.0,73.4974,73.4974,73.3334,73.4336,45424.0
2022-09-22 12:15:00,80.59,80.6,80.53,80.6,33551.0,73.4336,73.4427,73.3789,73.4427,33551.0
2022-09-22 12:20:00,80.6,80.73,80.52,80.69,48235.0,73.4427,73.5612,73.3698,73.5247,48235.0
2022-09-22 12:25:00,80.72,80.74,80.62,80.69,37154.0,73.5521,73.5703,73.4609,73.5247,37154.0
2022-09-22 12:30:00,80.7,80.7,80.57,80.62,68003.0,73.5338,73.5338,73.4154,73.4609,68003.0
2022-09-22 12:35:00,80.62,80.65,80.57,80.62,37098.0,73.4609,73.4883,73.4154,73.4609,37098.0
2022-09-22 12:40:00,80.61,80.89,80.58,80.89,67299.0,73.4518,73.707,73.4245,73.707,67299.0
2022-09-22 12:45:00,80.88,80.9,80.83,80.89,55851.0,73.6979,73.7161,73.6523,73.707,55851.0
2022-09-22 12:50:00,80.89,81.09,80.88,81.07,54316.0,73.707,73.8892,73.6979,73.871,54316.0
2022-09-22 12:55:00,81.08,81.11,80.9,80.92,38891.0,73.8801,73.9074,73.7161,73.7343,38891.0
2022-09-22 13:00:00,80.92,81.12,80.91,80.96,46722.0,73.7343,73.9165,73.7252,73.7708,46722.0
2022-09-22 13:05:00,80.95,80.95,80.83,80.85,23807.0,73.7616,73.7616,73.6523,73.6705,23807.0
2022-09-22 13:10:00,80.85,80.87,80.76,80.77,23628.0,73.6705,73.6887,73.5885,73.5976,23628.0
2022-09-22 13:15:00,80.76,80.85,80.71,80.84,59838.0,73.5885,73.6705,73.543,73.6614,59838.0
2022-09-22 13:20:00,80.83,80.94,80.8,80.91,29713.0,73.6523,73.7525,73.625,73.7252,29713.0
2022-09-22 13:25:00,80.9,81.11,80.9,81.11,27942.0,73.7161,73.9074,73.7161,73.9074,27942.0
2022-09-22 13:30:00,81.1,81.12,80.97,81.06,57572.0,73.8983,73.9165,73.7799,73.8619,57572.0
2022-09-22 13:35:00,81.06,81.09,80.98,81.05,24822.0,73.8619,73.8892,73.789,73.8528,24822.0
2022-09-22 13:40:00,81.05,81.13,81.04,81.07,69197.0,73.8528,73.9257,73.8437,73.871,69197.0
2022-09-22 13:45:00,81.08,81.14,81.04,81.14,66802.0,73.8801,73.9348,73.8437,73.9348,66802.0
2022-09-22 13:50:00,81.13,81.24,81.08,81.08,46794.0,73.9257,74.0259,73.8801,73.8801,46794.0
2022-09-22 13:55:00,81.08,81.09,80.88,80.88,26950.0,73.8801,73.8892,73.6979,73.6979,26950.0
2022-09-22 14:00:00,80.84,80.94,80.76,80.81,28003.0,73.6614,73.7525,73.5885,73.6341,28003.0
2022-09-22 14:05:00,80.81,80.89,80.75,80.75,29029.0,73.6341,73.707,73.5794,73.5794,29029.0
2022-09-22 14:10:00,80.76,80.8,80.63,80.66,81376.0,73.5885,73.625,73.4701,73.4974,81376.0
2022-09-22 14:15:00,80.65,80.77,80.62,80.68,30761.0,73.4883,73.5976,73.4609,73.5156,30761.0
2022-09-22 14:20:00,80.69,80.71,80.59,80.61,25971.0,73.5247,73.543,73.4336,73.4518,25971.0
2022-09-22 14:25:00,80.62,80.65,80.52,80.62,63067.0,73.4609,73.4883,73.3698,73.4609,63067.0
2022-09-22 14:30:00,80.63,80.76,80.58,80.72,52239.0,73.4701,73.5885,73.4245,73.5521,52239.0
2022-09-22 14:35:00,80.72,80.75,80.66,80.7,33930.0,73.5521,73.5794,73.4974,73.5338,33930.0
2022-09-22 14:40:00,80.7,80.7,80.58,80.62,31570.0,73.5338,73.5338,73.4245,73.4609,31570.0
2022-09-22 14:45:00,80.61,80.61,80.49,80.55,27892.0,73.4518,73.4518,73.3425,73.3972,27892.0
2022-09-22 14:50:00,80.55,80.63,80.5,80.53,41148.0,73.3972,73.4701,73.3516,73.3789,41148.0
2022-09-22 14:55:00,80.54,80.59,80.49,80.59,34250.0,73.3881,73.4336,73.3425,73.4336,34250.0
2022-09-22 15:00:00,80.6,80.73,80.58,80.7,42225.0,73.4427,73.5612,73.4245,73.5338,42225.0
2022-09-22 15:05:00,80.7,80.71,80.59,80.62,39177.0,73.5338,73.543,73.4336,73.4609,39177.0
2022-09-22 15:10:00,80.62,80.79,80.62,80.79,29988.0,73.4609,73.6159,73.4609,73.6159,29988.0
2022-09-22 15:15:00,80.8,80.8,80.59,80.61,39444.0,73.625,73.625,73.4336,73.4518,39444.0
2022-09-22 15:20:00,80.61,80.64,80.54,80.63,44039.0,73.4518,73.4792,73.3881,73.4701,44039.0
2022-09-22 15:25:00,80.62,80.78,80.6,80.77,76184.0,73.4609,73.6067,73.4427,73.5976,76184.0
2022-09-22 15:30:00,80.79,80.84,80.71,80.83,88496.0,73.6159,73.6614,73.543,73.6523,88496.0
2022-09-22 15:35:00,80.85,80.98,80.79,80.81,103727.0,73.6705,73.789,73.6159,73.6341,103727.0
2022-09-22 15:40:00,80.82,80.85,80.76,80.85,90099.0,73.6432,73.6705,73.5885,73.6705,90099.0
2022-09-22 15:45:00,80.87,81.24,80.85,81.08,216142.0,73.6887,74.0259,73.6705,73.8801,216142.0
2022-09-22 15:50:00,81.08,81.14,80.95,81.01,154651.0,73.8801,73.9348,73.7616,73.8163,154651.0
2022-09-22 15:55:00,81.0,81.01,80.76,80.78,413358.0,73.8072,73.8163,73.5885,73.6067,413358.0
2022-09-23 09:30:00,80.09,80.48,80.05,80.17,172302.0,72.978,73.3334,72.9416,73.0509,172302.0
2022-09-23 09:35:00,80.19,80.41,80.0,80.38,75898.0,73.0691,73.2696,72.896,73.2423,75898.0
2022-09-23 09:40:00,80.39,80.39,80.11,80.26,45611.0,73.2514,73.2514,72.9962,73.1329,45611.0
2022-09-23 09:45:00,80.26,80.54,80.18,80.19,45381.0,73.1329,73.3881,73.06,73.0691,45381.0
2022-09-23 09:50:00,80.22,80.32,80.02,80.03,48909.0,73.0965,73.1876,72.9142,72.9233,48909.0
2022-09-23 09:55:00,80.02,80.11,79.9,80.01,26255.0,72.9142,72.9962,72.8049,72.9051,26255.0
2022-09-23 10:00:00,80.02,80.24,79.97,79.98,41323.0,72.9142,73.1147,72.8687,72.8778,41323.0
2022-09-23 10:05:00,79.98,80.33,79.93,80.33,70952.0,72.8778,73.1967,72.8322,73.1967,70952.0
2022-09-23 10:10:00,80.33,80.47,80.24,80.37,26170.0,73.1967,73.3243,73.1147,73.2331,26170.0
2022-09-23 10:15:00,80.36,80.38,80.24,80.32,45536.0,73.224,73.2423,73.1147,73.1876,45536.0
2022-09-23 10:20:00,80.33,80.34,80.23,80.3,54031.0,73.1967,73.2058,73.1056,73.1694,54031.0
2022-09-23 10:25:00,80.29,80.32,80.09,80.2,32938.0,73.1603,73.1876,72.978,73.0782,32938.0
2022-09-23 10:30:00,80.22,80.33,80.05,80.05,74556.0,73.0965,73.1967,72.9416,72.9416,74556.0
2022-09-23 10:35:00,80.04,80.18,79.97,79.97,61983.0,72.9325,73.06,72.8687,72.8687,61983.0
2022-09-23 10:40:00,79.97,79.97,79.75,79.75,50035.0,72.8687,72.8687,72.6682,72.6682,50035.0
2022-09-23 10:45:00,79.74,79.74,79.45,79.52,44215.0,72.6591,72.6591,72.3948,72.4586,44215.0
2022-09-23 10:50:00,79.51,79.65,79.49,79.63,33849.0,72.4495,72.5771,72.4313,72.5589,33849.0
2022-09-23 10:55:00,79.63,79.64,79.45,79.48,78843.0,72.5589,72.568,72.3948,72.4222,78843.0
2022-09-23 11:00:00,79.49,79.75,79.49,79.65,36206.0,72.4313,72.6682,72.4313,72.5771,36206.0
2022-09-23 11:05:00,79.64,79.7,79.5,79.62,53465.0,72.568,72.6226,72.4404,72.5497,53465.0
2022-09-23 11:10:00,79.62,79.62,79.28,79.32,49516.0,72.5497,72.5497,72.2399,72.2764,49516.0
2022-09-23 11:15:00,79.28,79.49,79.27,79.46,27815.0,72.2399,72.4313,72.2308,72.404,27815.0
2022-09-23 11:20:00,79.46,79.57,79.27,79.27,40879.0,72.404,72.5042,72.2308,72.2308,40879.0
2022-09-23 11:25:00,79.26,79.34,79.18,79.33,38101.0,72.2217,72.2946,72.1488,72.2855,38101.0
2022-09-23 11:30:00,79.34,79.35,79.22,79.23,78403.0,72.2946,72.3037,72.1853,72.1944,78403.0
2022-09-23 11:35:00,79.21,79.29,79.19,79.2,39190.0,72.1762,72.2491,72.1579,72.167,39190.0
2022-09-23 11:40:00,79.2,79.32,79.19,79.23,37180.0,72.167,72.2764,72.1579,72.1944,37180.0
2022-09-23 11:45:00,79.23,79.27,79.17,79.2,53910.0,72.1944,72.2308,72.1397,72.167,53910.0
2022-09-23 11:50:00,79.19,79.24,79.16,79.23,33607.0,72.1579,72.2035,72.1306,72.1944,33607.0
2022-09-23 11:55:00,79.25,79.28,79.15,79.2,56516.0,72.2126,72.2399,72.1215,72.167,56516.0
2022-09-23 12:00:00,79.21,79.23,79.14,79.21,31777.0,72.1762,72.1944,72.1124,72.1762,31777.0
2022-09-23 12:05:00,79.23,79.28,79.15,79.23,16921.0,72.1944,72.2399,72.1215,72.1944,16921.0
2022-09-23 12:10:00,79.24,79.25,79.16,79.16,25334.0,72.2035,72.2126,72.1306,72.1306,25334.0
2022-09-23 12:15:00,79.16,79.28,79.14,79.26,39215.0,72.1306,72.2399,72.1124,72.2217,39215.0
2022-09-23 12:20:00,79.26,79.36,79.15,79.19,39303.0,72.2217,72.3128,72.1215,72.1579,39303.0
2022-09-23 12:25:00,79.19,79.23,79.05,79.07,30236.0,72.1579,72.1944,72.0304,72.0486,30236.0
2022-09-23 12:30:00,79.08,79.1,78.85,78.85,64617.0,72.0577,72.0759,71.8481,71.8481,64617.0
2022-09-23 12:35:00,78.85,78.94,78.81,78.93,24438.0,71.8481,71.9301,71.8117,71.921,24438.0
2022-09-23 12:40:00,78.92,79.08,78.89,79.06,28697.0,71.9119,72.0577,71.8846,72.0395,28697.0
2022-09-23 12:45:00,79.06,79.14,79.02,79.02,25966.0,72.0395,72.1124,72.003,72.003,25966.0
2022-09-23 12:50:00,79.02,79.09,79.01,79.06,23237.0,72.003,72.0668,71.9939,72.0395,23237.0
2022-09-23 12:55:00,79.06,79.11,79.02,79.1,21290.0,72.0395,72.085,72.003,72.0759,21290.0
2022-09-23 13:00:00,79.1,79.21,79.07,79.12,24817.0,72.0759,72.1762,72.0486,72.0941,24817.0
2022-09-23 13:05:00,79.1,79.13,79.01,79.08,18542.0,72.0759,72.1033,71.9939,72.0577,18542.0
2022-09-23 13:10:00,79.08,79.18,79.06,79.15,14120.0,72.0577,72.1488,72.0395,72.1215,14120.0
2022-09-23 13:15:00,79.16,79.31,79.16,79.22,25749.0,72.1306,72.2673,72.1306,72.1853,25749.0
2022-09-23 13:20:00,79.23,79.24,79.13,79.19,19295.0,72.1944,72.2035,72.1033,72.1579,19295.0
2022-09-23 13:25:00,79.2,79.23,79.09,79.1,28810.0,72.167,72.1944,72.0668,72.0759,28810.0
2022-09-23 13:30:00,79.08,79.15,79.06,79.13,25934.0,72.0577,72.1215,72.0395,72.1033,25934.0
2022-09-23 13:35:00,79.14,79.19,79.07,79.07,18298.0,72.1124,72.1579,72.0486,72.0486,18298.0
2022-09-23 13:40:00,79.08,79.15,79.04,79.13,26210.0,72.0577,72.1215,72.0213,72.1033,26210.0
2022-09-23 13:45:00,79.12,79.13,78.97,79.01,27773.0,72.0941,72.1033,71.9575,71.9939,27773.0
2022-09-23 13:50:00,79.01,79.11,79.01,79.05,10978.0,71.9939,72.085,71.9939,72.0304,10978.0
2022-09-23 13:55:00,79.06,79.08,79.0,79.06,21102.0,72.0395,72.0577,71.9848,72.0395,21102.0
2022-09-23 14:00:00,79.06,79.11,79.0,79.07,26725.0,72.0395,72.085,71.9848,72.0486,26725.0
2022-09-23 14:05:00,79.08,79.09,78.97,78.97,39713.0,72.0577,72.0668,71.9575,71.9575,39713.0
2022-09-23 14:10:00,78.99,78.99,78.72,78.79,49183.0,71.9757,71.9757,71.7297,71.7935,49183.0
2022-09-23 14:15:00,78.77,78.79,78.66,78.66,32515.0,71.7752,71.7935,71.675,71.675,32515.0
2022-09-23 14:20:00,78.67,78.77,78.63,78.71,22893.0,71.6841,71.7752,71.6477,71.7206,22893.0
2022-09-23 14:25:00,78.71,78.72,78.51,78.52,36318.0,71.7206,71.7297,71.5383,71.5474,36318.0
2022-09-23 14:30:00,78.52,78.56,78.43,78.48,55410.0,71.5474,71.5839,71.4654,71.511,55410.0
2022-09-23 14:35:00,78.45,78.45,78.3,78.4,31006.0,71.4836,71.4836,71.347,71.4381,31006.0
2022-09-23 14:40:00,78.4,78.5,78.32,78.5,22490.0,71.4381,71.5292,71.3652,71.5292,22490.0
2022-09-23 14:45:00,78.51,78.56,78.49,78.53,20555.0,71.5383,71.5839,71.5201,71.5565,20555.0
2022-09-23 14:50:00,78.52,78.57,78.43,78.43,20620.0,71.5474,71.593,71.4654,71.4654,20620.0
2022-09-23 14:55:00,78.43,78.45,78.34,78.36,33829.0,71.4654,71.4836,71.3834,71.4016,33829.0
2022-09-23 15:00:00,78.35,78.64,78.3,78.63,42860.0,71.3925,71.6568,71.347,71.6477,42860.0
2022-09-23 15:05:00,78.61,78.86,78.61,78.75,22229.0,71.6294,71.8572,71.6294,71.757,22229.0
2022-09-23 15:10:00,78.79,78.8,78.7,78.8,16660.0,71.7935,71.8026,71.7114,71.8026,16660.0
2022-09-23 15:15:00,78.81,78.97,78.8,78.88,57274.0,71.8117,71.9575,71.8026,71.8755,57274.0
2022-09-23 15:20:00,78.87,78.97,78.85,78.94,23846.0,71.8663,71.9575,71.8481,71.9301,23846.0
2022-09-23 15:25:00,78.93,79.03,78.9,79.03,28267.0,71.921,72.0121,71.8937,72.0121,28267.0
2022-09-23 15:30:00,79.03,79.09,78.94,79.01,46960.0,72.0121,72.0668,71.9301,71.9939,46960.0
2022-09-23 15:35:00,79.01,79.18,78.95,79.17,41895.0,71.9939,72.1488,71.9392,72.1397,41895.0
2022-09-23 15:40:00,79.17,79.26,79.1,79.2,69407.0,72.1397,72.2217,72.0759,72.167,69407.0
2022-09-23 15:45:00,79.22,79.26,79.11,79.17,97764.0,72.1853,72.2217,72.085,72.1397,97764.0
2022-09-23 15:50:00,79.16,79.18,79.08,79.16,126349.0,72.1306,72.1488,72.0577,72.1306,126349.0
2022-09-23 15:55:00,79.16,79.22,78.93,79.21,208744.0,72.1306,72.1853,71.921,72.1762,208744.0
2022-09-26 09:30:00,78.99,79.08,78.67,78.78,117125.0,71.9757,72.0577,71.6841,71.7843,117125.0
2022-09-26 09:35:00,78.8,78.81,78.11,78.16,55995.0,71.8026,71.8117,71.1738,71.2194,55995.0
2022-09-26 09:40:00,78.15,78.48,78.13,78.4,62181.0,71.2103,71.511,71.1921,71.4381,62181.0
2022-09-26 09:45:00,78.39,78.65,78.39,78.5,28289.0,71.429,71.6659,71.429,71.5292,28289.0
2022-09-26 09:50:00,78.52,78.68,78.47,78.47,64292.0,71.5474,71.6932,71.5019,71.5019,64292.0
2022-09-26 09:55:00,78.49,78.59,78.34,78.59,35123.0,71.5201,71.6112,71.3834,71.6112,35123.0
2022-09-26 10:00:00,78.59,78.83,78.59,78.83,30497.0,71.6112,71.8299,71.6112,71.8299,30497.0
2022-09-26 10:05:00,78.88,78.92,78.8,78.82,23680.0,71.8755,71.9119,71.8026,71.8208,23680.0
2022-09-26 10:10:00,78.82,78.93,78.72,78.87,28155.0,71.8208,71.921,71.7297,71.8663,28155.0
2022-09-26 10:15:00,78.92,79.17,78.91,79.17,23282.0,71.9119,72.1397,71.9028,72.1397,23282.0
2022-09-26 10:20:00,79.19,79.33,79.13,79.3,21436.0,72.1579,72.2855,72.1033,72.2582,21436.0
2022-09-26 10:25:00,79.31,79.36,79.19,79.32,17453.0,72.2673,72.3128,72.1579,72.2764,17453.0
2022-09-26 10:30:00,79.3,79.33,79.18,79.31,25344.0,72.2582,72.2855,72.1488,72.2673,25344.0
2022-09-26 10:35:00,79.31,79.34,79.13,79.23,16556.0,72.2673,72.2946,72.1033,72.1944,16556.0
2022-09-26 10:40:00,79.24,79.32,79.17,79.28,54038.0,72.2035,72.2764,72.1397,72.2399,54038.0
2022-09-26 10:45:00,79.26,79.32,79.01,79.07,31491.0,72.2217,72.2764,71.9939,72.0486,31491.0
2022-09-26 10:50:00,79.07,79.21,79.01,79.2,16278.0,72.0486,72.1762,71.9939,72.167,16278.0
2022-09-26 10:55:00,79.2,79.25,79.11,79.23,17001.0,72.167,72.2126,72.085,72.1944,17001.0
2022-09-26 11:00:00,79.24,79.5,79.22,79.48,21265.0,72.2035,72.4404,72.1853,72.4222,21265.0
2022-09-26 11:05:00,79.47,79.47,79.28,79.29,23639.0,72.4131,72.4131,72.2399,72.2491,23639.0
2022-09-26 11:10:00,79.27,79.27,79.03,79.1,29851.0,72.2308,72.2308,72.0121,72.0759,29851.0
2022-09-26 11:15:00,79.13,79.15,78.96,78.97,23973.0,72.1033,72.1215,71.9484,71.9575,23973.0
2022-09-26 11:20:00,78.96,79.1,78.93,79.09,18481.0,71.9484,72.0759,71.921,72.0668,18481.0
2022-09-26 11:25:00,79.09,79.13,79.0,79.01,20610.0,72.0668,72.1033,71.9848,71.9939,20610.0
2022-09-26 11:30:00,78.99,79.08,78.97,79.01,13199.0,71.9757,72.0577,71.9575,71.9939,13199.0
2022-09-26 11:35:00,78.99,79.18,78.99,79.12,24353.0,71.9757,72.1488,71.9757,72.0941,24353.0
2022-09-26 11:40:00,79.09,79.2,79.07,79.07,28914.0,72.0668,72.167,72.0486,72.0486,28914.0
2022-09-26 11:45:00,79.05,79.23,79.04,79.17,16094.0,72.0304,72.1944,72.0213,72.1397,16094.0
2022-09-26 11:50:00,79.18,79.2,79.08,79.16,13669.0,72.1488,72.167,72.0577,72.1306,13669.0
2022-09-26 11:55:00,79.17,79.32,79.17,79.29,25276.0,72.1397,72.2764,72.1397,72.2491,25276.0
2022-09-26 12:00:00,79.31,79.31,79.14,79.2,23180.0,72.2673,72.2673,72.1124,72.167,23180.0
2022-09-26 12:05:00,79.22,79.24,79.09,79.16,12354.0,72.1853,72.2035,72.0668,72.1306,12354.0
2022-09-26 12:10:00,79.16,79.21,79.05,79.05,17960.0,72.1306,72.1762,72.0304,72.0304,17960.0
2022-09-26 12:15:00,79.02,79.11,79.01,79.06,12908.0,72.003,72.085,71.9939,72.0395,12908.0
2022-09-26 12:20:00,79.03,79.08,78.98,79.0,25151.0,72.0121,72.0577,71.9666,71.9848,25151.0
2022-09-26 12:25:00,78.99,79.04,78.95,79.03,12955.0,71.9757,72.0213,71.9392,72.0121,12955.0
2022-09-26 12:30:00,79.01,79.08,78.93,78.94,24596.0,71.9939,72.0577,71.921,71.9301,24596.0
2022-09-26 12:35:00,78.98,79.06,78.98,79.0,18643.0,71.9666,72.0395,71.9666,71.9848,18643.0
2022-09-26 12:40:00,79.01,79.06,78.98,79.06,11390.0,71.9939,72.0395,71.9666,72.0395,11390.0
2022-09-26 12:45:00,79.05,79.16,79.05,79.14,17242.0,72.0304,72.1306,72.0304,72.1124,17242.0
2022-09-26 12:50:00,79.15,79.19,79.13,79.13,17674.0,72.1215,72.1579,72.1033,72.1033,17674.0
2022-09-26 12:55:00,79.13,79.19,79.12,79.15,13833.0,72.1033,72.1579,72.0941,72.1215,13833.0
2022-09-26 13:00:00,79.15,79.16,79.09,79.11,17883.0,72.1215,72.1306,72.0668,72.085,17883.0
2022-09-26 13:05:00,79.09,79.1,79.04,79.07,9532.0,72.0668,72.0759,72.0213,72.0486,9532.0
2022-09-26 13:10:00,79.06,79.06,78.87,78.88,22616.0,72.0395,72.0395,71.8663,71.8755,22616.0
2022-09-26 13:15:00,78.88,78.89,78.77,78.81,12526.0,71.8755,71.8846,71.7752,71.8117,12526.0
2022-09-26 13:20:00,78.81,78.82,78.69,78.7,15449.0,71.8117,71.8208,71.7023,71.7114,15449.0
2022-09-26 13:25:00,78.67,78.72,78.6,78.68,13300.0,71.6841,71.7297,71.6203,71.6932,13300.0
2022-09-26 13:30:00,78.68,78.81,78.68,78.77,14868.0,71.6932,71.8117,71.6932,71.7752,14868.0
2022-09-26 13:35:00,78.79,78.8,78.69,78.71,15505.0,71.7935,71.8026,71.7023,71.7206,15505.0
2022-09-26 13:40:00,78.72,78.8,78.69,78.77,22792.0,71.7297,71.8026,71.7023,71.7752,22792.0
2022-09-26 13:45:00,78.79,78.89,78.79,78.84,15278.0,71.7935,71.8846,71.7935,71.839,15278.0
2022-09-26 13:50:00,78.83,78.92,78.77,78.84,11741.0,71.8299,71.9119,71.7752,71.839,11741.0
2022-09-26 13:55:00,78.84,78.89,78.75,78.75,11604.0,71.839,71.8846,71.757,71.757,11604.0
2022-09-26 14:00:00,78.73,78.92,78.73,78.88,12306.0,71.7388,71.9119,71.7388,71.8755,12306.0
2022-09-26 14:05:00,78.88,78.92,78.84,78.87,7893.0,71.8755,71.9119,71.839,71.8663,7893.0
2022-09-26 14:10:00,78.85,78.95,78.82,78.95,9264.0,71.8481,71.9392,71.8208,71.9392,9264.0
2022-09-26 14:15:00,78.95,78.99,78.89,78.89,23150.0,71.9392,71.9757,71.8846,71.8846,23150.0
2022-09-26 14:20:00,78.9,78.94,78.84,78.84,13028.0,71.8937,71.9301,71.839,71.839,13028.0
2022-09-26 14:25:00,78.84,78.86,78.76,78.77,11340.0,71.839,71.8572,71.7661,71.7752,11340.0
2022-09-26 14:30:00,78.76,78.83,78.73,78.82,9981.0,71.7661,71.8299,71.7388,71.8208,9981.0
2022-09-26 14:35:00,78.79,78.79,78.64,78.68,14218.0,71.7935,71.7935,71.6568,71.6932,14218.0
2022-09-26 14:40:00,78.68,78.75,78.63,78.7,10674.0,71.6932,71.757,71.6477,71.7114,10674.0
2022-09-26 14:45:00,78.69,78.91,78.68,78.88,17612.0,71.7023,71.9028,71.6932,71.8755,17612.0
2022-09-26 14:50:00,78.89,78.95,78.85,78.92,15210.0,71.8846,71.9392,71.8481,71.9119,15210.0
2022-09-26 14:55:00,78.92,78.95,78.83,78.83,14512.0,71.9119,71.9392,71.8299,71.8299,14512.0
2022-09-26 15:00:00,78.84,78.94,78.81,78.81,28788.0,71.839,71.9301,71.8117,71.8117,28788.0
2022-09-26 15:05:00,78.81,78.89,78.75,78.89,24757.0,71.8117,71.8846,71.757,71.8846,24757.0
2022-09-26 15:10:00,78.89,78.98,78.82,78.92,31110.0,71.8846,71.9666,71.8208,71.9119,31110.0
2022-09-26 15:15:00,78.93,79.04,78.78,79.0,27072.0,71.921,72.0213,71.7843,71.9848,27072.0
2022-09-26 15:20:00,78.99,79.01,78.87,78.89,29897.0,71.9757,71.9939,71.8663,71.8846,29897.0
2022-09-26 15:25:00,78.88,78.92,78.85,78.9,20797.0,71.8755,71.9119,71.8481,71.8937,20797.0
2022-09-26 15:30:00,78.89,78.96,78.79,78.92,32094.0,71.8846,71.9484,71.7935,71.9119,32094.0
2022-09-26 15:35:00,78.91,79.06,78.89,78.92,52766.0,71.9028,72.0395,71.8846,71.9119,52766.0
2022-09-26 15:40:00,78.93,79.12,78.93,79.11,36789.0,71.921,72.0941,71.921,72.085,36789.0
2022-09-26 15:45:00,79.09,79.1,79.01,79.09,49937.0,72.0668,72.0759,71.9939,72.0668,49937.0
2022-09-26 15:50:00,79.08,79.26,79.0,79.18,66027.0,72.0577,72.2217,71.9848,72.1488,66027.0
2022-09-26 15:55:00,79.17,79.17,78.59,78.67,306020.0,72.1397,72.1397,71.6112,71.6841,306020.0
2022-09-27 09:30:00,79.0,79.38,78.87,79.38,136573.0,71.9848,72.3311,71.8663,72.3311,136573.0
2022-09-27 09:35:00,79.39,79.63,79.35,79.62,56031.0,72.3402,72.5589,72.3037,72.5497,56031.0
2022-09-27 09:40:00,79.61,79.77,79.43,79.77,55032.0,72.5406,72.6864,72.3766,72.6864,55032.0
2022-09-27 09:45:00,79.78,79.82,79.64,79.73,48276.0,72.6955,72.732,72.568,72.65,48276.0
2022-09-27 09:50:00,79.73,79.81,79.67,79.73,23031.0,72.65,72.7229,72.5953,72.65,23031.0
2022-09-27 09:55:00,79.71,79.74,79.64,79.72,20807.0,72.6318,72.6591,72.568,72.6409,20807.0
2022-09-27 10:00:00,79.72,79.78,79.61,79.76,34868.0,72.6409,72.6955,72.5406,72.6773,34868.0
2022-09-27 10:05:00,79.76,79.81,79.54,79.64,46587.0,72.6773,72.7229,72.4769,72.568,46587.0
2022-09-27 10:10:00,79.63,79.8,79.6,79.74,24464.0,72.5589,72.7138,72.5315,72.6591,24464.0
2022-09-27 10:15:00,79.79,79.79,79.67,79.77,24115.0,72.7047,72.7047,72.5953,72.6864,24115.0
2022-09-27 10:20:00,79.78,80.07,79.7,80.01,61908.0,72.6955,72.9598,72.6226,72.9051,61908.0
2022-09-27 10:25:00,80.03,80.04,79.71,79.71,18750.0,72.9233,72.9325,72.6318,72.6318,18750.0
2022-09-27 10:30:00,79.7,79.98,79.7,79.95,37298.0,72.6226,72.8778,72.6226,72.8504,37298.0
2022-09-27 10:35:00,79.95,80.08,79.93,80.08,32232.0,72.8504,72.9689,72.8322,72.9689,32232.0
2022-09-27 10:40:00,80.09,80.11,79.98,80.06,23728.0,72.978,72.9962,72.8778,72.9507,23728.0
2022-09-27 10:45:00,80.06,80.13,79.96,80.09,29793.0,72.9507,73.0145,72.8596,72.978,29793.0
2022-09-27 10:50:00,80.09,80.09,79.91,79.92,24423.0,72.978,72.978,72.814,72.8231,24423.0
2022-09-27 10:55:00,79.93,79.95,79.77,79.77,36024.0,72.8322,72.8504,72.6864,72.6864,36024.0
2022-09-27 11:00:00,79.76,79.82,79.73,79.75,32256.0,72.6773,72.732,72.65,72.6682,32256.0
2022-09-27 11:05:00,79.76,79.84,79.72,79.78,29262.0,72.6773,72.7502,72.6409,72.6955,29262.0
2022-09-27 11:10:00,79.78,79.86,79.72,79.82,36631.0,72.6955,72.7684,72.6409,72.732,36631.0
2022-09-27 11:15:00,79.84,79.86,79.71,79.71,18281.0,72.7502,72.7684,72.6318,72.6318,18281.0
2022-09-27 11:20:00,79.73,79.77,79.32,79.38,21925.0,72.65,72.6864,72.2764,72.3311,21925.0
2022-09-27 11:25:00,79.37,79.39,79.12,79.22,16677.0,72.3219,72.3402,72.0941,72.1853,16677.0
2022-09-27 11:30:00,79.21,79.41,79.19,79.26,82439.0,72.1762,72.3584,72.1579,72.2217,82439.0
2022-09-27 11:35:00,79.27,79.36,79.21,79.3,15160.0,72.2308,72.3128,72.1762,72.2582,15160.0
2022-09-27 11:40:00,79.3,79.42,79.26,79.28,14207.0,72.2582,72.3675,72.2217,72.2399,14207.0
2022-09-27 11:45:00,79.27,79.32,79.22,79.24,12362.0,72.2308,72.2764,72.1853,72.2035,12362.0
2022-09-27 11:50:00,79.25,79.32,79.15,79.17,18527.0,72.2126,72.2764,72.1215,72.1397,18527.0
2022-09-27 11:55:00,79.18,79.32,79.18,79.22,14921.0,72.1488,72.2764,72.1488,72.1853,14921.0
2022-09-27 12:00:00,79.21,79.3,79.2,79.22,19802.0,72.1762,72.2582,72.167,72.1853,19802.0
2022-09-27 12:05:00,79.2,79.2,79.07,79.08,23325.0,72.167,72.167,72.0486,72.0577,23325.0
2022-09-27 12:10:00,79.07,79.07,78.95,79.05,39058.0,72.0486,72.0486,71.9392,72.0304,39058.0
2022-09-27 12:15:00,79.04,79.04,78.9,78.98,20642.0,72.0213,72.0213,71.8937,71.9666,20642.0
2022-09-27 12:20:00,78.95,78.97,78.74,78.78,33653.0,71.9392,71.9575,71.7479,71.7843,33653.0
2022-09-27 12:25:00,78.78,78.95,78.77,78.94,33939.0,71.7843,71.9392,71.7752,71.9301,33939.0
2022-09-27 12:30:00,78.93,79.05,78.93,79.02,15211.0,71.921,72.0304,71.921,72.003,15211.0
2022-09-27 12:35:00,79.04,79.05,78.89,78.9,18259.0,72.0213,72.0304,71.8846,71.8937,18259.0
2022-09-27 12:40:00,78.88,79.05,78.88,78.98,57535.0,71.8755,72.0304,71.8755,71.9666,57535.0
2022-09-27 12:45:00,78.98,79.04,78.95,79.0,20609.0,71.9666,72.0213,71.9392,71.9848,20609.0
2022-09-27 12:50:00,78.99,79.06,78.84,79.04,11887.0,71.9757,72.0395,71.839,72.0213,11887.0
2022-09-27 12:55:00,79.02,79.03,78.95,78.98,9096.0,72.003,72.0121,71.9392,71.9666,9096.0
2022-09-27 13:00:00,78.96,78.96,78.83,78.87,25135.0,71.9484,71.9484,71.8299,71.8663,25135.0
2022-09-27 13:05:00,78.86,79.01,78.85,78.89,27080.0,71.8572,71.9939,71.8481,71.8846,27080.0
2022-09-27 13:10:00,78.9,78.93,78.85,78.9,12516.0,71.8937,71.921,71.8481,71.8937,12516.0
2022-09-27 13:15:00,78.89,78.89,78.78,78.78,11915.0,71.8846,71.8846,71.7843,71.7843,11915.0
2022-09-27 13:20:00,78.77,78.79,78.63,78.66,21621.0,71.7752,71.7935,71.6477,71.675,21621.0
2022-09-27 13:25:00,78.64,78.69,78.58,78.58,15494.0,71.6568,71.7023,71.6021,71.6021,15494.0
2022-09-27 13:30:00,78.56,78.58,78.45,78.48,37739.0,71.5839,71.6021,71.4836,71.511,37739.0
2022-09-27 13:35:00,78.47,78.47,78.21,78.23,40478.0,71.5019,71.5019,71.265,71.2832,40478.0
2022-09-27 13:40:00,78.2,78.21,78.07,78.12,60465.0,71.2558,71.265,71.1374,71.1829,60465.0
2022-09-27 13:45:00,78.11,78.21,78.1,78.16,23717.0,71.1738,71.265,71.1647,71.2194,23717.0
2022-09-27 13:50:00,78.16,78.17,78.03,78.07,16792.0,71.2194,71.2285,71.1009,71.1374,16792.0
2022-09-27 13:55:00,78.09,78.11,78.01,78.09,19560.0,71.1556,71.1738,71.0827,71.1556,19560.0
2022-09-27 14:00:00,78.08,78.22,78.07,78.21,17792.0,71.1465,71.2741,71.1374,71.265,17792.0
2022-09-27 14:05:00,78.18,78.31,78.17,78.25,57601.0,71.2376,71.3561,71.2285,71.3014,57601.0
2022-09-27 14:10:00,78.23,78.31,78.19,78.19,12375.0,71.2832,71.3561,71.2467,71.2467,12375.0
2022-09-27 14:15:00,78.18,78.32,78.17,78.22,14314.0,71.2376,71.3652,71.2285,71.2741,14314.0
2022-09-27 14:20:00,78.19,78.22,78.13,78.22,12154.0,71.2467,71.2741,71.1921,71.2741,12154.0
2022-09-27 14:25:00,78.21,78.37,78.19,78.36,13284.0,71.265,71.4107,71.2467,71.4016,13284.0
2022-09-27 14:30:00,78.37,78.41,78.27,78.35,16093.0,71.4107,71.4472,71.3196,71.3925,16093.0
2022-09-27 14:35:00,78.36,78.39,78.32,78.38,13784.0,71.4016,71.429,71.3652,71.4199,13784.0
2022-09-27 14:40:00,78.38,78.46,78.33,78.34,13761.0,71.4199,71.4928,71.3743,71.3834,13761.0
2022-09-27 14:45:00,78.34,78.48,78.31,78.45,22535.0,71.3834,71.511,71.3561,71.4836,22535.0
2022-09-27 14:50:00,78.43,78.44,78.32,78.34,20016.0,71.4654,71.4745,71.3652,71.3834,20016.0
2022-09-27 14:55:00,78.33,78.39,78.31,78.31,15334.0,71.3743,71.429,71.3561,71.3561,15334.0
2022-09-27 15:00:00,78.31,78.31,78.12,78.2,31364.0,71.3561,71.3561,71.1829,71.2558,31364.0
2022-09-27 15:05:00,78.2,78.23,78.11,78.17,30693.0,71.2558,71.2832,71.1738,71.2285,30693.0
2022-09-27 15:10:00,78.18,78.23,78.13,78.13,22334.0,71.2376,71.2832,71.1921,71.1921,22334.0
2022-09-27 15:15:00,78.13,78.17,77.99,78.16,46127.0,71.1921,71.2285,71.0645,71.2194,46127.0
2022-09-27 15:20:00,78.17,78.2,78.06,78.16,36326.0,71.2285,71.2558,71.1283,71.2194,36326.0
2022-09-27 15:25:00,78.15,78.19,78.09,78.11,23825.0,71.2103,71.2467,71.1556,71.1738,23825.0
2022-09-27 15:30:00,78.12,78.14,77.88,77.88,41808.0,71.1829,71.2012,70.9643,70.9643,41808.0
2022-09-27 15:35:00,77.87,77.93,77.83,77.91,42284.0,70.9551,71.0098,70.9187,70.9916,42284.0
2022-09-27 15:40:00,77.91,78.11,77.88,78.07,50020.0,70.9916,71.1738,70.9643,71.1374,50020.0
2022-09-27 15:45:00,78.06,78.08,77.95,78.03,64741.0,71.1283,71.1465,71.028,71.1009,64741.0
2022-09-27 15:50:00,78.03,78.12,77.95,78.04,95726.0,71.1009,71.1829,71.028,71.1101,95726.0
2022-09-27 15:55:00,78.04,78.09,77.89,77.97,262588.0,71.1101,71.1556,70.9734,71.0463,262588.0
2022-09-28 09:30:00,78.44,78.56,78.03,78.08,70768.0,71.4745,71.5839,71.1009,71.1465,70768.0
2022-09-28 09:35:00,78.07,78.07,77.63,77.66,43753.0,71.1374,71.1374,70.7365,70.7638,43753.0
2022-09-28 09:40:00,77.65,77.81,77.5,77.81,30098.0,70.7547,70.9005,70.618,70.9005,30098.0
2022-09-28 09:45:00,77.77,77.94,77.66,77.82,37922.0,70.864,71.0189,70.7638,70.9096,37922.0
2022-09-28 09:50:00,77.77,78.11,77.76,78.02,48659.0,70.864,71.1738,70.8549,71.0918,48659.0
2022-09-28 09:55:00,78.0,78.05,77.96,78.03,27930.0,71.0736,71.1192,71.0372,71.1009,27930.0
2022-09-28 10:00:00,78.06,78.3,77.88,77.91,56817.0,71.1283,71.347,70.9643,70.9916,56817.0
2022-09-28 10:05:00,77.94,78.12,77.94,78.1,26348.0,71.0189,71.1829,71.0189,71.1647,26348.0
2022-09-28 10:10:00,78.13,78.14,77.92,78.03,31575.0,71.1921,71.2012,71.0007,71.1009,31575.0
2022-09-28 10:15:00,78.03,78.04,77.87,77.97,27901.0,71.1009,71.1101,70.9551,71.0463,27901.0
2022-09-28 10:20:00,77.98,78.15,77.94,78.14,42756.0,71.0554,71.2103,71.0189,71.2012,42756.0
2022-09-28 10:25:00,78.15,78.15,77.86,77.99,39646.0,71.2103,71.2103,70.946,71.0645,39646.0
2022-09-28 10:30:00,77.98,78.04,77.92,77.97,25023.0,71.0554,71.1101,71.0007,71.0463,25023.0
2022-09-28 10:35:00,77.96,78.1,77.84,78.05,35376.0,71.0372,71.1647,70.9278,71.1192,35376.0
2022-09-28 10:40:00,78.04,78.29,78.04,78.24,32794.0,71.1101,71.3379,71.1101,71.2923,32794.0
2022-09-28 10:45:00,78.24,78.3,78.02,78.06,37119.0,71.2923,71.347,71.0918,71.1283,37119.0
2022-09-28 10:50:00,78.06,78.22,78.01,78.14,25977.0,71.1283,71.2741,71.0827,71.2012,25977.0
2022-09-28 10:55:00,78.14,78.18,78.09,78.13,14292.0,71.2012,71.2376,71.1556,71.1921,14292.0
2022-09-28 11:00:00,78.13,78.33,78.12,78.28,18177.0,71.1921,71.3743,71.1829,71.3287,18177.0
2022-09-28 11:05:00,78.27,78.33,78.15,78.15,27560.0,71.3196,71.3743,71.2103,71.2103,27560.0
2022-09-28 11:10:00,78.14,78.19,78.1,78.17,45700.0,71.2012,71.2467,71.1647,71.2285,45700.0
2022-09-28 11:15:00,78.17,78.27,78.15,78.15,25230.0,71.2285,71.3196,71.2103,71.2103,25230.0
2022-09-28 11:20:00,78.16,78.3,78.1,78.22,23780.0,71.2194,71.347,71.1647,71.2741,23780.0
2022-09-28 11:25:00,78.24,78.25,78.15,78.16,27219.0,71.2923,71.3014,71.2103,71.2194,27219.0
2022-09-28 11:30:00,78.15,78.32,78.13,78.26,26101.0,71.2103,71.3652,71.1921,71.3105,26101.0
2022-09-28 11:35:00,78.27,78.27,78.08,78.09,20208.0,71.3196,71.3196,71.1465,71.1556,20208.0
2022-09-28 11:40:00,78.1,78.12,78.02,78.05,17754.0,71.1647,71.1829,71.0918,71.1192,17754.0
2022-09-28 11:45:00,78.06,78.14,78.01,78.1,12995.0,71.1283,71.2012,71.0827,71.1647,12995.0
2022-09-28 11:50:00,78.1,78.12,78.03,78.08,17927.0,71.1647,71.1829,71.1009,71.1465,17927.0
2022-09-28 11:55:00,78.09,78.16,78.05,78.1,20063.0,71.1556,71.2194,71.1192,71.1647,20063.0
2022-09-28 12:00:00,78.11,78.24,78.1,78.19,28319.0,71.1738,71.2923,71.1647,71.2467,28319.0
2022-09-28 12:05:00,78.18,78.28,78.14,78.16,32824.0,71.2376,71.3287,71.2012,71.2194,32824.0
2022-09-28 12:10:00,78.12,78.27,78.11,78.26,26892.0,71.1829,71.3196,71.1738,71.3105,26892.0
2022-09-28 12:15:00,78.25,78.51,78.24,78.51,76639.0,71.3014,71.5383,71.2923,71.5383,76639.0
2022-09-28 12:20:00,78.51,78.61,78.45,78.48,38649.0,71.5383,71.6294,71.4836,71.511,38649.0
2022-09-28 12:25:00,78.48,78.51,78.33,78.33,21728.0,71.511,71.5383,71.3743,71.3743,21728.0
2022-09-28 12:30:00,78.32,78.35,78.24,78.3,18313.0,71.3652,71.3925,71.2923,71.347,18313.0
2022-09-28 12:35:00,78.27,78.3,78.22,78.24,13511.0,71.3196,71.347,71.2741,71.2923,13511.0
2022-09-28 12:40:00,78.25,78.43,78.25,78.4,22937.0,71.3014,71.4654,71.3014,71.4381,22937.0
2022-09-28 12:45:00,78.41,78.45,78.34,78.39,20259.0,71.4472,71.4836,71.3834,71.429,20259.0
2022-09-28 12:50:00,78.39,78.47,78.37,78.47,16265.0,71.429,71.5019,71.4107,71.5019,16265.0
2022-09-28 12:55:00,78.48,78.48,78.33,78.36,21916.0,71.511,71.511,71.3743,71.4016,21916.0
2022-09-28 13:00:00,78.37,78.38,78.23,78.23,23385.0,71.4107,71.4199,71.2832,71.2832,23385.0
2022-09-28 13:05:00,78.22,78.53,78.22,78.48,33610.0,71.2741,71.5565,71.2741,71.511,33610.0
2022-09-28 13:10:00,78.48,78.57,78.45,78.56,22866.0,71.511,71.593,71.4836,71.5839,22866.0
2022-09-28 13:15:00,78.58,78.65,78.54,78.55,40249.0,71.6021,71.6659,71.5657,71.5748,40249.0
2022-09-28 13:20:00,78.56,78.58,78.5,78.52,18187.0,71.5839,71.6021,71.5292,71.5474,18187.0
2022-09-28 13:25:00,78.51,78.54,78.45,78.45,13485.0,71.5383,71.5657,71.4836,71.4836,13485.0
2022-09-28 13:30:00,78.46,78.5,78.41,78.49,13966.0,71.4928,71.5292,71.4472,71.5201,13966.0
2022-09-28 13:35:00,78.47,78.62,78.42,78.6,11943.0,71.5019,71.6385,71.4563,71.6203,11943.0
2022-09-28 13:40:00,78.59,78.62,78.56,78.62,22718.0,71.6112,71.6385,71.5839,71.6385,22718.0
2022-09-28 13:45:00,78.61,78.66,78.4,78.46,53813.0,71.6294,71.675,71.4381,71.4928,53813.0
2022-09-28 13:50:00,78.47,78.51,78.43,78.45,33683.0,71.5019,71.5383,71.4654,71.4836,33683.0
2022-09-28 13:55:00,78.44,78.53,78.42,78.53,13805.0,71.4745,71.5565,71.4563,71.5565,13805.0
2022-09-28 14:00:00,78.54,78.65,78.54,78.64,36060.0,71.5657,71.6659,71.5657,71.6568,36060.0
2022-09-28 14:05:00,78.64,78.7,78.55,78.61,24647.0,71.6568,71.7114,71.5748,71.6294,24647.0
2022-09-28 14:10:00,78.6,78.62,78.52,78.59,30597.0,71.6203,71.6385,71.5474,71.6112,30597.0
2022-09-28 14:15:00,78.59,78.63,78.53,78.58,19912.0,71.6112,71.6477,71.5565,71.6021,19912.0
2022-09-28 14:20:00,78.58,78.64,78.57,78.58,13486.0,71.6021,71.6568,71.593,71.6021,13486.0
2022-09-28 14:25:00,78.58,78.66,78.57,78.65,16142.0,71.6021,71.675,71.593,71.6659,16142.0
2022-09-28 14:30:00,78.64,78.8,78.64,78.79,16244.0,71.6568,71.8026,71.6568,71.7935,16244.0
2022-09-28 14:35:00,78.8,78.84,78.76,78.78,14344.0,71.8026,71.839,71.7661,71.7843,14344.0
2022-09-28 14:40:00,78.77,78.77,78.68,78.68,10685.0,71.7752,71.7752,71.6932,71.6932,10685.0
2022-09-28 14:45:00,78.69,78.75,78.63,78.74,10502.0,71.7023,71.757,71.6477,71.7479,10502.0
2022-09-28 14:50:00,78.77,78.8,78.73,78.79,8165.0,71.7752,71.8026,71.7388,71.7935,8165.0
2022-09-28 14:55:00,78.78,78.79,78.68,78.68,15977.0,71.7843,71.7935,71.6932,71.6932,15977.0
2022-09-28 15:00:00,78.66,78.87,78.65,78.86,22118.0,71.675,71.8663,71.6659,71.8572,22118.0
2022-09-28 15:05:00,78.87,79.03,78.86,79.0,65830.0,71.8663,72.0121,71.8572,71.9848,65830.0
2022-09-28 15:10:00,79.0,79.02,78.91,78.94,28356.0,71.9848,72.003,71.9028,71.9301,28356.0
2022-09-28 15:15:00,78.93,78.94,78.85,78.86,20310.0,71.921,71.9301,71.8481,71.8572,20310.0
2022-09-28 15:20:00,78.87,78.9,78.81,78.9,22983.0,71.8663,71.8937,71.8117,71.8937,22983.0
2022-09-28 15:25:00,78.91,78.97,78.84,78.86,29041.0,71.9028,71.9575,71.839,71.8572,29041.0
2022-09-28 15:30:00,78.86,79.0,78.85,78.98,40923.0,71.8572,71.9848,71.8481,71.9666,40923.0
2022-09-28 15:35:00,78.97,78.98,78.92,78.92,29012.0,71.9575,71.9666,71.9119,71.9119,29012.0
2022-09-28 15:40:00,78.92,79.04,78.91,79.02,44131.0,71.9119,72.0213,71.9028,72.003,44131.0
2022-09-28 15:45:00,79.01,79.06,78.96,79.02,65571.0,71.9939,72.0395,71.9484,72.003,65571.0
2022-09-28 15:50:00,79.01,79.01,78.86,78.93,102873.0,71.9939,71.9939,71.8572,71.921,102873.0
2022-09-28 15:55:00,78.92,78.94,78.77,78.78,217132.0,71.9119,71.9301,71.7752,71.7843,217132.0
2022-09-29 09:30:00,78.96,79.08,78.8,78.86,63987.0,71.9484,72.0577,71.8026,71.8572,63987.0
2022-09-29 09:35:00,78.86,79.0,78.84,78.87,37749.0,71.8572,71.9848,71.839,71.8663,37749.0
2022-09-29 09:40:00,78.86,79.07,78.77,78.86,52330.0,71.8572,72.0486,71.7752,71.8572,52330.0
2022-09-29 09:45:00,78.8,78.8,78.48,78.61,29495.0,71.8026,71.8026,71.511,71.6294,29495.0
2022-09-29 09:50:00,78.58,78.66,78.44,78.5,32057.0,71.6021,71.675,71.4745,71.5292,32057.0
2022-09-29 09:55:00,78.47,78.56,78.41,78.44,23190.0,71.5019,71.5839,71.4472,71.4745,23190.0
2022-09-29 10:00:00,78.43,78.57,78.32,78.54,49630.0,71.4654,71.593,71.3652,71.5657,49630.0
2022-09-29 10:05:00,78.55,78.58,78.42,78.52,16035.0,71.5748,71.6021,71.4563,71.5474,16035.0
2022-09-29 10:10:00,78.46,78.58,78.44,78.57,21736.0,71.4928,71.6021,71.4745,71.593,21736.0
2022-09-29 10:15:00,78.59,78.64,78.49,78.57,29080.0,71.6112,71.6568,71.5201,71.593,29080.0
2022-09-29 10:20:00,78.56,78.6,78.51,78.52,27243.0,71.5839,71.6203,71.5383,71.5474,27243.0
2022-09-29 10:25:00,78.53,78.64,78.43,78.53,18098.0,71.5565,71.6568,71.4654,71.5565,18098.0
2022-09-29 10:30:00,78.52,78.63,78.49,78.63,23533.0,71.5474,71.6477,71.5201,71.6477,23533.0
2022-09-29 10:35:00,78.62,78.72,78.57,78.66,31283.0,71.6385,71.7297,71.593,71.675,31283.0
2022-09-29 10:40:00,78.65,78.66,78.55,78.57,28035.0,71.6659,71.675,71.5748,71.593,28035.0
2022-09-29 10:45:00,78.6,78.72,78.55,78.72,31458.0,71.6203,71.7297,71.5748,71.7297,31458.0
2022-09-29 10:50:00,78.73,78.78,78.65,78.67,40958.0,71.7388,71.7843,71.6659,71.6841,40958.0
2022-09-29 10:55:00,78.67,78.79,78.65,78.71,74051.0,71.6841,71.7935,71.6659,71.7206,74051.0
2022-09-29 11:00:00,78.7,78.77,78.65,78.76,29135.0,71.7114,71.7752,71.6659,71.7661,29135.0
2022-09-29 11:05:00,78.75,79.05,78.74,79.0,40123.0,71.757,72.0304,71.7479,71.9848,40123.0
2022-09-29 11:10:00,79.0,79.01,78.89,78.91,24607.0,71.9848,71.9939,71.8846,71.9028,24607.0
2022-09-29 11:15:00,78.92,78.92,78.68,78.7,21026.0,71.9119,71.9119,71.6932,71.7114,21026.0
2022-09-29 11:20:00,78.7,78.7,78.56,78.63,49753.0,71.7114,71.7114,71.5839,71.6477,49753.0
2022-09-29 11:25:00,78.62,78.66,78.39,78.48,75930.0,71.6385,71.675,71.429,71.511,75930.0
2022-09-29 11:30:00,78.48,78.52,78.4,78.5,13414.0,71.511,71.5474,71.4381,71.5292,13414.0
2022-09-29 11:35:00,78.49,78.55,78.42,78.54,13862.0,71.5201,71.5748,71.4563,71.5657,13862.0
2022-09-29 11:40:00,78.53,78.55,78.41,78.52,14733.0,71.5565,71.5748,71.4472,71.5474,14733.0
2022-09-29 11:45:00,78.51,78.57,78.43,78.51,16777.0,71.5383,71.593,71.4654,71.5383,16777.0
2022-09-29 11:50:00,78.51,78.69,78.51,78.64,20100.0,71.5383,71.7023,71.5383,71.6568,20100.0
2022-09-29 11:55:00,78.66,78.69,78.52,78.52,8569.0,71.675,71.7023,71.5474,71.5474,8569.0
2022-09-29 12:00:00,78.51,78.51,78.42,78.49,9607.0,71.5383,71.5383,71.4563,71.5201,9607.0
2022-09-29 12:05:00,78.5,78.52,78.41,78.47,16527.0,71.5292,71.5474,71.4472,71.5019,16527.0
2022-09-29 12:10:00,78.47,78.48,78.36,78.38,16044.0,71.5019,71.511,71.4016,71.4199,16044.0
2022-09-29 12:15:00,78.38,78.45,78.29,78.3,15644.0,71.4199,71.4836,71.3379,71.347,15644.0
2022-09-29 12:20:00,78.31,78.33,78.26,78.31,10756.0,71.3561,71.3743,71.3105,71.3561,10756.0
2022-09-29 12:25:00,78.29,78.32,78.16,78.18,15130.0,71.3379,71.3652,71.2194,71.2376,15130.0
2022-09-29 12:30:00,78.16,78.25,78.15,78.22,16876.0,71.2194,71.3014,71.2103,71.2741,16876.0
2022-09-29 12:35:00,78.22,78.22,78.1,78.14,10343.0,71.2741,71.2741,71.1647,71.2012,10343.0
2022-09-29 12:40:00,78.15,78.16,78.08,78.13,14195.0,71.2103,71.2194,71.1465,71.1921,14195.0
2022-09-29 12:45:00,78.13,78.15,78.08,78.11,20309.0,71.1921,71.2103,71.1465,71.1738,20309.0
2022-09-29 12:50:00,78.1,78.19,78.1,78.18,10988.0,71.1647,71.2467,71.1647,71.2376,10988.0
2022-09-29 12:55:00,78.18,78.21,78.1,78.1,9450.0,71.2376,71.265,71.1647,71.1647,9450.0
2022-09-29 13:00:00,78.1,78.1,77.95,77.99,27028.0,71.1647,71.1647,71.028,71.0645,27028.0
2022-09-29 13:05:00,77.98,78.01,77.9,77.9,20016.0,71.0554,71.0827,70.9825,70.9825,20016.0
2022-09-29 13:10:00,77.9,77.98,77.89,77.95,7063.0,70.9825,71.0554,70.9734,71.028,7063.0
2022-09-29 13:15:00,77.94,77.97,77.85,77.85,10493.0,71.0189,71.0463,70.9369,70.9369,10493.0
2022-09-29 13:20:00,77.8,77.85,77.78,77.85,12857.0,70.8914,70.9369,70.8731,70.9369,12857.0
2022-09-29 13:25:00,77.86,77.95,77.85,77.9,11373.0,70.946,71.028,70.9369,70.9825,11373.0
2022-09-29 13:30:00,77.88,77.98,77.85,77.98,6926.0,70.9643,71.0554,70.9369,71.0554,6926.0
2022-09-29 13:35:00,77.98,78.06,77.96,78.06,16710.0,71.0554,71.1283,71.0372,71.1283,16710.0
2022-09-29 13:40:00,78.06,78.08,77.99,78.0,13123.0,71.1283,71.1465,71.0645,71.0736,13123.0
2022-09-29 13:45:00,78.01,78.04,77.95,77.99,13815.0,71.0827,71.1101,71.028,71.0645,13815.0
2022-09-29 13:50:00,78.0,78.0,77.84,77.87,10523.0,71.0736,71.0736,70.9278,70.9551,10523.0
2022-09-29 13:55:00,77.87,77.9,77.79,77.85,12851.0,70.9551,70.9825,70.8823,70.9369,12851.0
2022-09-29 14:00:00,77.85,77.86,77.76,77.79,9957.0,70.9369,70.946,70.8549,70.8823,9957.0
2022-09-29 14:05:00,77.79,77.89,77.78,77.87,35615.0,70.8823,70.9734,70.8731,70.9551,35615.0
2022-09-29 14:10:00,77.83,77.83,77.75,77.77,9749.0,70.9187,70.9187,70.8458,70.864,9749.0
2022-09-29 14:15:00,77.76,77.8,77.74,77.75,11408.0,70.8549,70.8914,70.8367,70.8458,11408.0
2022-09-29 14:20:00,77.75,77.8,77.74,77.78,7523.0,70.8458,70.8914,70.8367,70.8731,7523.0
2022-09-29 14:25:00,77.79,77.88,77.77,77.85,14501.0,70.8823,70.9643,70.864,70.9369,14501.0
2022-09-29 14:30:00,77.86,77.92,77.77,77.77,9263.0,70.946,71.0007,70.864,70.864,9263.0
2022-09-29 14:35:00,77.79,77.86,77.75,77.8,10864.0,70.8823,70.946,70.8458,70.8914,10864.0
2022-09-29 14:40:00,77.8,77.8,77.74,77.74,8584.0,70.8914,70.8914,70.8367,70.8367,8584.0
2022-09-29 14:45:00,77.75,77.83,77.73,77.74,14429.0,70.8458,70.9187,70.8276,70.8367,14429.0
2022-09-29 14:50:00,77.73,77.75,77.64,77.65,19510.0,70.8276,70.8458,70.7456,70.7547,19510.0
2022-09-29 14:55:00,77.67,77.7,77.59,77.59,15946.0,70.7729,70.8002,70.7,70.7,15946.0
2022-09-29 15:00:00,77.59,77.68,77.57,77.62,10508.0,70.7,70.782,70.6818,70.7273,10508.0
2022-09-29 15:05:00,77.65,77.69,77.62,77.66,6856.0,70.7547,70.7911,70.7273,70.7638,6856.0
2022-09-29 15:10:00,77.64,77.78,77.61,77.78,12768.0,70.7456,70.8731,70.7182,70.8731,12768.0
2022-09-29 15:15:00,77.76,77.87,77.74,77.84,30669.0,70.8549,70.9551,70.8367,70.9278,30669.0
2022-09-29 15:20:00,77.81,77.82,77.72,77.74,21674.0,70.9005,70.9096,70.8185,70.8367,21674.0
2022-09-29 15:25:00,77.74,77.74,77.6,77.63,23187.0,70.8367,70.8367,70.7091,70.7365,23187.0
2022-09-29 15:30:00,77.63,77.84,77.62,77.8,28530.0,70.7365,70.9278,70.7273,70.8914,28530.0
2022-09-29 15:35:00,77.8,77.96,77.76,77.89,42094.0,70.8914,71.0372,70.8549,70.9734,42094.0
2022-09-29 15:40:00,77.89,77.93,77.76,77.89,52266.0,70.9734,71.0098,70.8549,70.9734,52266.0
2022-09-29 15:45:00,77.89,77.89,77.77,77.77,61770.0,70.9734,70.9734,70.864,70.864,61770.0
2022-09-29 15:50:00,77.78,77.85,77.7,77.76,127832.0,70.8731,70.9369,70.8002,70.8549,127832.0
2022-09-29 15:55:00,77.77,77.8,77.64,77.73,291198.0,70.864,70.8914,70.7456,70.8276,291198.0
2022-09-30 09:30:00,77.5,77.9,77.49,77.54,97233.0,70.618,70.9825,70.6089,70.6545,97233.0
2022-09-30 09:35:00,77.51,77.53,77.22,77.23,23526.0,70.6271,70.6453,70.3629,70.372,23526.0
2022-09-30 09:40:00,77.21,77.58,77.11,77.49,34868.0,70.3538,70.6909,70.2626,70.6089,34868.0
2022-09-30 09:45:00,77.46,77.57,77.07,77.11,39573.0,70.5816,70.6818,70.2262,70.2626,39573.0
2022-09-30 09:50:00,77.17,77.47,77.1,77.47,19298.0,70.3173,70.5907,70.2535,70.5907,19298.0
2022-09-30 09:55:00,77.44,77.59,77.37,77.59,33752.0,70.5633,70.7,70.4995,70.7,33752.0
2022-09-30 10:00:00,77.6,77.61,77.27,77.35,41888.0,70.7091,70.7182,70.4084,70.4813,41888.0
2022-09-30 10:05:00,77.36,77.44,77.22,77.22,23965.0,70.4904,70.5633,70.3629,70.3629,23965.0
2022-09-30 10:10:00,77.22,77.3,77.07,77.11,26401.0,70.3629,70.4358,70.2262,70.2626,26401.0
2022-09-30 10:15:00,77.11,77.11,76.87,76.99,39350.0,70.2626,70.2626,70.0439,70.1533,39350.0
2022-09-30 10:20:00,76.99,77.13,76.91,77.07,24307.0,70.1533,70.2809,70.0804,70.2262,24307.0
2022-09-30 10:25:00,77.08,77.08,76.82,77.04,39290.0,70.2353,70.2353,69.9984,70.1989,39290.0
2022-09-30 10:30:00,77.05,77.35,77.04,77.33,14555.0,70.208,70.4813,70.1989,70.4631,14555.0
2022-09-30 10:35:00,77.34,77.34,77.16,77.23,18940.0,70.4722,70.4722,70.3082,70.372,18940.0
2022-09-30 10:40:00,77.25,77.26,77.09,77.13,14818.0,70.3902,70.3993,70.2444,70.2809,14818.0
2022-09-30 10:45:00,77.12,77.17,77.07,77.09,14395.0,70.2717,70.3173,70.2262,70.2444,14395.0
2022-09-30 10:50:00,77.11,77.24,77.11,77.17,10655.0,70.2626,70.3811,70.2626,70.3173,10655.0
2022-09-30 10:55:00,77.15,77.18,76.97,77.01,10310.0,70.2991,70.3264,70.1351,70.1715,10310.0
2022-09-30 11:00:00,77.01,77.12,76.97,77.08,15173.0,70.1715,70.2717,70.1351,70.2353,15173.0
2022-09-30 11:05:00,77.07,77.22,77.02,77.19,15066.0,70.2262,70.3629,70.1806,70.3355,15066.0
2022-09-30 11:10:00,77.18,77.22,77.1,77.1,15486.0,70.3264,70.3629,70.2535,70.2535,15486.0
2022-09-30 11:15:00,77.08,77.11,77.01,77.07,32963.0,70.2353,70.2626,70.1715,70.2262,32963.0
2022-09-30 11:20:00,77.08,77.17,77.08,77.11,14099.0,70.2353,70.3173,70.2353,70.2626,14099.0
2022-09-30 11:25:00,77.1,77.15,77.03,77.08,13763.0,70.2535,70.2991,70.1897,70.2353,13763.0
2022-09-30 11:30:00,77.08,77.27,77.08,77.24,16979.0,70.2353,70.4084,70.2353,70.3811,16979.0
2022-09-30 11:35:00,77.3,77.32,77.2,77.23,18522.0,70.4358,70.454,70.3446,70.372,18522.0
2022-09-30 11:40:00,77.23,77.23,76.86,76.87,12350.0,70.372,70.372,70.0348,70.0439,12350.0
2022-09-30 11:45:00,76.88,76.94,76.8,76.83,19188.0,70.0531,70.1077,69.9802,70.0075,19188.0
2022-09-30 11:50:00,76.82,76.83,76.67,76.67,25622.0,69.9984,70.0075,69.8617,69.8617,25622.0
2022-09-30 11:55:00,76.67,76.88,76.65,76.88,15224.0,69.8617,70.0531,69.8435,70.0531,15224.0
2022-09-30 12:00:00,76.88,76.88,76.8,76.81,10915.0,70.0531,70.0531,69.9802,69.9893,10915.0
2022-09-30 12:05:00,76.78,76.85,76.72,76.82,11336.0,69.9619,70.0257,69.9073,69.9984,11336.0
2022-09-30 12:10:00,76.82,76.88,76.8,76.88,12377.0,69.9984,70.0531,69.9802,70.0531,12377.0
2022-09-30 12:15:00,76.86,76.96,76.85,76.88,12839.0,70.0348,70.126,70.0257,70.0531,12839.0
2022-09-30 12:20:00,76.87,77.05,76.84,77.03,15984.0,70.0439,70.208,70.0166,70.1897,15984.0
2022-09-30 12:25:00,77.03,77.05,76.96,76.98,7789.0,70.1897,70.208,70.126,70.1442,7789.0
2022-09-30 12:30:00,76.99,77.08,76.99,77.03,17111.0,70.1533,70.2353,70.1533,70.1897,17111.0
2022-09-30 12:35:00,77.01,77.01,76.95,76.98,7980.0,70.1715,70.1715,70.1168,70.1442,7980.0
2022-09-30 12:40:00,76.99,76.99,76.93,76.96,9204.0,70.1533,70.1533,70.0986,70.126,9204.0
2022-09-30 12:45:00,76.92,77.0,76.92,76.92,16102.0,70.0895,70.1624,70.0895,70.0895,16102.0
2022-09-30 12:50:00,76.93,76.95,76.86,76.89,9271.0,70.0986,70.1168,70.0348,70.0622,9271.0
2022-09-30 12:55:00,76.89,76.98,76.88,76.94,8503.0,70.0622,70.1442,70.0531,70.1077,8503.0
2022-09-30 13:00:00,76.94,76.95,76.84,76.89,14191.0,70.1077,70.1168,70.0166,70.0622,14191.0
2022-09-30 13:05:00,76.9,77.09,76.89,77.06,23802.0,70.0713,70.2444,70.0622,70.2171,23802.0
2022-09-30 13:10:00,77.06,77.1,77.0,77.0,19490.0,70.2171,70.2535,70.1624,70.1624,19490.0
2022-09-30 13:15:00,76.99,77.06,76.93,77.04,16897.0,70.1533,70.2171,70.0986,70.1989,16897.0
2022-09-30 13:20:00,77.04,77.1,77.04,77.09,12771.0,70.1989,70.2535,70.1989,70.2444,12771.0
2022-09-30 13:25:00,77.12,77.21,77.07,77.14,20039.0,70.2717,70.3538,70.2262,70.29,20039.0
2022-09-30 13:30:00,77.15,77.23,77.1,77.1,42397.0,70.2991,70.372,70.2535,70.2535,42397.0
2022-09-30 13:35:00,77.1,77.25,77.1,77.25,33342.0,70.2535,70.3902,70.2535,70.3902,33342.0
2022-09-30 13:40:00,77.24,77.27,77.18,77.19,16963.0,70.3811,70.4084,70.3264,70.3355,16963.0
2022-09-30 13:45:00,77.16,77.19,77.12,77.13,15303.0,70.3082,70.3355,70.2717,70.2809,15303.0
2022-09-30 13:50:00,77.14,77.23,77.12,77.21,14731.0,70.29,70.372,70.2717,70.3538,14731.0
2022-09-30 13:55:00,77.2,77.25,77.18,77.2,16567.0,70.3446,70.3902,70.3264,70.3446,16567.0
2022-09-30 14:00:00,77.22,77.31,77.2,77.25,18302.0,70.3629,70.4449,70.3446,70.3902,18302.0
2022-09-30 14:05:00,77.26,77.3,77.15,77.19,22262.0,70.3993,70.4358,70.2991,70.3355,22262.0
2022-09-30 14:10:00,77.2,77.29,77.19,77.23,13034.0,70.3446,70.4267,70.3355,70.372,13034.0
2022-09-30 14:15:00,77.23,77.32,77.2,77.22,19062.0,70.372,70.454,70.3446,70.3629,19062.0
2022-09-30 14:20:00,77.22,77.25,77.13,77.16,18073.0,70.3629,70.3902,70.2809,70.3082,18073.0
2022-09-30 14:25:00,77.16,77.18,77.14,77.15,88080.0,70.3082,70.3264,70.29,70.2991,88080.0
2022-09-30 14:30:00,77.16,77.17,77.08,77.12,30769.0,70.3082,70.3173,70.2353,70.2717,30769.0
2022-09-30 14:35:00,77.12,77.13,76.95,76.96,13175.0,70.2717,70.2809,70.1168,70.126,13175.0
2022-09-30 14:40:00,76.99,77.01,76.79,76.83,13807.0,70.1533,70.1715,69.9711,70.0075,13807.0
2022-09-30 14:45:00,76.86,76.88,76.74,76.79,17358.0,70.0348,70.0531,69.9255,69.9711,17358.0
2022-09-30 14:50:00,76.8,76.89,76.74,76.84,13022.0,69.9802,70.0622,69.9255,70.0166,13022.0
2022-09-30 14:55:00,76.84,76.84,76.75,76.77,14188.0,70.0166,70.0166,69.9346,69.9528,14188.0
2022-09-30 15:00:00,76.78,77.03,76.78,76.94,15902.0,69.9619,70.1897,69.9619,70.1077,15902.0
2022-09-30 15:05:00,76.94,76.97,76.85,76.85,17212.0,70.1077,70.1351,70.0257,70.0257,17212.0
2022-09-30 15:10:00,76.86,76.91,76.76,76.8,12962.0,70.0348,70.0804,69.9437,69.9802,12962.0
2022-09-30 15:15:00,76.8,76.85,76.7,76.84,27586.0,69.9802,70.0257,69.889,70.0166,27586.0
2022-09-30 15:20:00,76.85,76.9,76.75,76.79,30388.0,70.0257,70.0713,69.9346,69.9711,30388.0
2022-09-30 15:25:00,76.79,76.9,76.72,76.9,30001.0,69.9711,70.0713,69.9073,70.0713,30001.0
2022-09-30 15:30:00,76.92,77.06,76.83,76.88,35046.0,70.0895,70.2171,70.0075,70.0531,35046.0
2022-09-30 15:35:00,76.87,76.98,76.83,76.9,42800.0,70.0439,70.1442,70.0075,70.0713,42800.0
2022-09-30 15:40:00,76.9,76.95,76.86,76.91,66115.0,70.0713,70.1168,70.0348,70.0804,66115.0
2022-09-30 15:45:00,76.92,76.95,76.85,76.92,88291.0,70.0895,70.1168,70.0257,70.0895,88291.0
2022-09-30 15:50:00,76.92,76.92,76.62,76.66,160349.0,70.0895,70.0895,69.8161,69.8526,160349.0
2022-09-30 15:55:00,76.66,76.67,76.46,76.61,330922.0,69.8526,69.8617,69.6704,69.807,330922.0
2022-10-03 09:30:00,77.06,77.12,76.72,77.03,94110.0,70.2171,70.2717,69.9073,70.1897,94110.0
2022-10-03 09:35:00,77.04,77.36,77.01,77.29,31673.0,70.1989,70.4904,70.1715,70.4267,31673.0
2022-10-03 09:40:00,77.31,77.31,76.84,76.87,41977.0,70.4449,70.4449,70.0166,70.0439,41977.0
2022-10-03 09:45:00,76.87,76.92,76.6,76.63,33229.0,70.0439,70.0895,69.7979,69.8253,33229.0
2022-10-03 09:50:00,76.67,76.81,76.53,76.6,34744.0,69.8617,69.9893,69.7341,69.7979,34744.0
2022-10-03 09:55:00,76.59,76.92,76.58,76.92,18245.0,69.7888,70.0895,69.7797,70.0895,18245.0
2022-10-03 10:00:00,76.94,77.15,76.94,77.04,37468.0,70.1077,70.2991,70.1077,70.1989,37468.0
2022-10-03 10:05:00,77.06,77.67,77.05,77.66,38937.0,70.2171,70.7729,70.208,70.7638,38937.0
2022-10-03 10:10:00,77.64,77.64,77.34,77.47,29938.0,70.7456,70.7456,70.4722,70.5907,29938.0
2022-10-03 10:15:00,77.5,77.7,77.5,77.62,18990.0,70.618,70.8002,70.618,70.7273,18990.0
2022-10-03 10:20:00,77.62,77.79,77.38,77.47,27629.0,70.7273,70.8823,70.5087,70.5907,27629.0
2022-10-03 10:25:00,77.45,77.5,77.34,77.34,20589.0,70.5724,70.618,70.4722,70.4722,20589.0
2022-10-03 10:30:00,77.35,77.47,77.32,77.43,25778.0,70.4813,70.5907,70.454,70.5542,25778.0
2022-10-03 10:35:00,77.44,77.45,77.26,77.3,23789.0,70.5633,70.5724,70.3993,70.4358,23789.0
2022-10-03 10:40:00,77.3,77.3,77.17,77.23,19214.0,70.4358,70.4358,70.3173,70.372,19214.0
2022-10-03 10:45:00,77.24,77.49,77.24,77.48,13574.0,70.3811,70.6089,70.3811,70.5998,13574.0
2022-10-03 10:50:00,77.49,77.55,77.38,77.39,15561.0,70.6089,70.6636,70.5087,70.5178,15561.0
2022-10-03 10:55:00,77.4,77.54,77.36,77.41,23041.0,70.5269,70.6545,70.4904,70.536,23041.0
2022-10-03 11:00:00,77.37,77.62,77.37,77.58,29286.0,70.4995,70.7273,70.4995,70.6909,29286.0
2022-10-03 11:05:00,77.57,77.66,77.46,77.57,70648.0,70.6818,70.7638,70.5816,70.6818,70648.0
2022-10-03 11:10:00,77.56,77.66,77.5,77.64,15037.0,70.6727,70.7638,70.618,70.7456,15037.0
2022-10-03 11:15:00,77.64,77.71,77.61,77.62,14250.0,70.7456,70.8094,70.7182,70.7273,14250.0
2022-10-03 11:20:00,77.6,77.76,77.55,77.72,16146.0,70.7091,70.8549,70.6636,70.8185,16146.0
2022-10-03 11:25:00,77.73,77.76,77.64,77.76,19084.0,70.8276,70.8549,70.7456,70.8549,19084.0
2022-10-03 11:30:00,77.76,77.84,77.7,77.77,21489.0,70.8549,70.9278,70.8002,70.864,21489.0
2022-10-03 11:35:00,77.76,77.77,77.64,77.66,19284.0,70.8549,70.864,70.7456,70.7638,19284.0
2022-10-03 11:40:00,77.67,77.76,77.59,77.73,21949.0,70.7729,70.8549,70.7,70.8276,21949.0
2022-10-03 11:45:00,77.73,77.81,77.71,77.76,20943.0,70.8276,70.9005,70.8094,70.8549,20943.0
2022-10-03 11:50:00,77.75,77.81,77.71,77.72,14104.0,70.8458,70.9005,70.8094,70.8185,14104.0
2022-10-03 11:55:00,77.72,77.72,77.58,77.65,41404.0,70.8185,70.8185,70.6909,70.7547,41404.0
2022-10-03 12:00:00,77.65,77.71,77.63,77.66,16562.0,70.7547,70.8094,70.7365,70.7638,16562.0
2022-10-03 12:05:00,77.67,77.82,77.66,77.79,28483.0,70.7729,70.9096,70.7638,70.8823,28483.0
2022-10-03 12:10:00,77.79,77.92,77.77,77.86,33798.0,70.8823,71.0007,70.864,70.946,33798.0
2022-10-03 12:15:00,77.86,77.93,77.82,77.89,17255.0,70.946,71.0098,70.9096,70.9734,17255.0
2022-10-03 12:20:00,77.89,77.96,77.81,77.96,20887.0,70.9734,71.0372,70.9005,71.0372,20887.0
2022-10-03 12:25:00,77.95,77.95,77.8,77.84,19354.0,71.028,71.028,70.8914,70.9278,19354.0
2022-10-03 12:30:00,77.84,77.86,77.81,77.85,16486.0,70.9278,70.946,70.9005,70.9369,16486.0
2022-10-03 12:35:00,77.84,77.97,77.84,77.96,20508.0,70.9278,71.0463,70.9278,71.0372,20508.0
2022-10-03 12:40:00,77.97,77.98,77.89,77.96,20177.0,71.0463,71.0554,70.9734,71.0372,20177.0
2022-10-03 12:45:00,77.97,77.99,77.92,77.98,13968.0,71.0463,71.0645,71.0007,71.0554,13968.0
2022-10-03 12:50:00,77.99,78.06,77.92,77.98,28996.0,71.0645,71.1283,71.0007,71.0554,28996.0
2022-10-03 12:55:00,77.94,78.02,77.89,78.02,41352.0,71.0189,71.0918,70.9734,71.0918,41352.0
2022-10-03 13:00:00,78.03,78.08,77.97,78.03,16267.0,71.1009,71.1465,71.0463,71.1009,16267.0
2022-10-03 13:05:00,78.03,78.19,78.03,78.17,19120.0,71.1009,71.2467,71.1009,71.2285,19120.0
2022-10-03 13:10:00,78.17,78.25,78.1,78.24,24419.0,71.2285,71.3014,71.1647,71.2923,24419.0
2022-10-03 13:15:00,78.25,78.25,78.19,78.19,10407.0,71.3014,71.3014,71.2467,71.2467,10407.0
2022-10-03 13:20:00,78.18,78.31,78.18,78.28,15525.0,71.2376,71.3561,71.2376,71.3287,15525.0
2022-10-03 13:25:00,78.28,78.28,78.07,78.09,21162.0,71.3287,71.3287,71.1374,71.1556,21162.0
2022-10-03 13:30:00,78.08,78.18,78.05,78.17,21545.0,71.1465,71.2376,71.1192,71.2285,21545.0
2022-10-03 13:35:00,78.17,78.19,78.09,78.19,23912.0,71.2285,71.2467,71.1556,71.2467,23912.0
2022-10-03 13:40:00,78.19,78.24,78.17,78.21,16804.0,71.2467,71.2923,71.2285,71.265,16804.0
2022-10-03 13:45:00,78.23,78.29,78.21,78.29,14819.0,71.2832,71.3379,71.265,71.3379,14819.0
2022-10-03 13:50:00,78.27,78.32,78.2,78.21,52607.0,71.3196,71.3652,71.2558,71.265,52607.0
2022-10-03 13:55:00,78.2,78.33,78.2,78.32,17159.0,71.2558,71.3743,71.2558,71.3652,17159.0
2022-10-03 14:00:00,78.33,78.42,78.33,78.38,20433.0,71.3743,71.4563,71.3743,71.4199,20433.0
2022-10-03 14:05:00,78.39,78.47,78.38,78.45,23594.0,71.429,71.5019,71.4199,71.4836,23594.0
2022-10-03 14:10:00,78.46,78.49,78.41,78.46,18917.0,71.4928,71.5201,71.4472,71.4928,18917.0
2022-10-03 14:15:00,78.46,78.51,78.42,78.47,20571.0,71.4928,71.5383,71.4563,71.5019,20571.0
2022-10-03 14:20:00,78.47,78.47,78.4,78.42,17375.0,71.5019,71.5019,71.4381,71.4563,17375.0
2022-10-03 14:25:00,78.42,78.48,78.34,78.35,32971.0,71.4563,71.511,71.3834,71.3925,32971.0
2022-10-03 14:30:00,78.35,78.39,78.26,78.28,17334.0,71.3925,71.429,71.3105,71.3287,17334.0
2022-10-03 14:35:00,78.26,78.34,78.24,78.31,76074.0,71.3105,71.3834,71.2923,71.3561,76074.0
2022-10-03 14:40:00,78.3,78.41,78.27,78.41,34515.0,71.347,71.4472,71.3196,71.4472,34515.0
2022-10-03 14:45:00,78.41,78.46,78.38,78.4,34355.0,71.4472,71.4928,71.4199,71.4381,34355.0
2022-10-03 14:50:00,78.44,78.51,78.42,78.46,25971.0,71.4745,71.5383,71.4563,71.4928,25971.0
2022-10-03 14:55:00,78.46,78.52,78.43,78.48,32512.0,71.4928,71.5474,71.4654,71.511,32512.0
2022-10-03 15:00:00,78.46,78.46,78.38,78.41,23334.0,71.4928,71.4928,71.4199,71.4472,23334.0
2022-10-03 15:05:00,78.4,78.5,78.4,78.48,51616.0,71.4381,71.5292,71.4381,71.511,51616.0
2022-10-03 15:10:00,78.48,78.52,78.42,78.44,39825.0,71.511,71.5474,71.4563,71.4745,39825.0
2022-10-03 15:15:00,78.44,78.48,78.33,78.48,45091.0,71.4745,71.511,71.3743,71.511,45091.0
2022-10-03 15:20:00,78.48,78.54,78.4,78.44,34727.0,71.511,71.5657,71.4381,71.4745,34727.0
2022-10-03 15:25:00,78.44,78.59,78.4,78.52,47230.0,71.4745,71.6112,71.4381,71.5474,47230.0
2022-10-03 15:30:00,78.52,78.6,78.49,78.56,84320.0,71.5474,71.6203,71.5201,71.5839,84320.0
2022-10-03 15:35:00,78.56,78.65,78.52,78.59,72479.0,71.5839,71.6659,71.5474,71.6112,72479.0
2022-10-03 15:40:00,78.61,78.72,78.58,78.64,102126.0,71.6294,71.7297,71.6021,71.6568,102126.0
2022-10-03 15:45:00,78.64,78.66,78.45,78.47,81786.0,71.6568,71.675,71.4836,71.5019,81786.0
2022-10-03 15:50:00,78.45,78.53,78.35,78.52,130052.0,71.4836,71.5565,71.3925,71.5474,130052.0
2022-10-03 15:55:00,78.52,78.57,78.44,78.5,265898.0,71.5474,71.593,71.4745,71.5292,265898.0
2022-10-04 09:30:00,78.6,78.96,78.4,78.85,71362.0,71.6203,71.9484,71.4381,71.8481,71362.0
2022-10-04 09:35:00,78.83,78.9,78.69,78.78,34643.0,71.8299,71.8937,71.7023,71.7843,34643.0
2022-10-04 09:40:00,78.79,79.03,78.78,78.82,54756.0,71.7935,72.0121,71.7843,71.8208,54756.0
2022-10-04 09:45:00,78.81,79.04,78.73,78.94,56352.0,71.8117,72.0213,71.7388,71.9301,56352.0
2022-10-04 09:50:00,78.94,79.12,78.82,79.12,60784.0,71.9301,72.0941,71.8208,72.0941,60784.0
2022-10-04 09:55:00,79.11,79.43,79.07,79.41,28564.0,72.085,72.3766,72.0486,72.3584,28564.0
2022-10-04 10:00:00,79.43,79.58,79.33,79.42,45526.0,72.3766,72.5133,72.2855,72.3675,45526.0
2022-10-04 10:05:00,79.42,79.42,79.17,79.27,24983.0,72.3675,72.3675,72.1397,72.2308,24983.0
2022-10-04 10:10:00,79.28,79.32,79.19,79.29,22653.0,72.2399,72.2764,72.1579,72.2491,22653.0
2022-10-04 10:15:00,79.27,79.39,79.19,79.25,29785.0,72.2308,72.3402,72.1579,72.2126,29785.0
2022-10-04 10:20:00,79.24,79.24,79.04,79.13,18490.0,72.2035,72.2035,72.0213,72.1033,18490.0
2022-10-04 10:25:00,79.11,79.19,79.02,79.03,24767.0,72.085,72.1579,72.003,72.0121,24767.0
2022-10-04 10:30:00,79.03,79.14,79.03,79.12,21936.0,72.0121,72.1124,72.0121,72.0941,21936.0
2022-10-04 10:35:00,79.12,79.12,79.04,79.06,32593.0,72.0941,72.0941,72.0213,72.0395,32593.0
2022-10-04 10:40:00,79.02,79.02,78.59,78.59,17963.0,72.003,72.003,71.6112,71.6112,17963.0
2022-10-04 10:45:00,78.56,78.66,78.49,78.55,49295.0,71.5839,71.675,71.5201,71.5748,49295.0
2022-10-04 10:50:00,78.54,78.61,78.36,78.5,51177.0,71.5657,71.6294,71.4016,71.5292,51177.0
2022-10-04 10:55:00,78.5,78.77,78.5,78.73,19672.0,71.5292,71.7752,71.5292,71.7388,19672.0
2022-10-04 11:00:00,78.72,78.89,78.69,78.87,22441.0,71.7297,71.8846,71.7023,71.8663,22441.0
2022-10-04 11:05:00,78.88,78.88,78.73,78.78,26666.0,71.8755,71.8755,71.7388,71.7843,26666.0
2022-10-04 11:10:00,78.78,78.79,78.65,78.78,34506.0,71.7843,71.7935,71.6659,71.7843,34506.0
2022-10-04 11:15:00,78.78,78.81,78.6,78.62,18065.0,71.7843,71.8117,71.6203,71.6385,18065.0
2022-10-04 11:20:00,78.63,78.76,78.54,78.65,54383.0,71.6477,71.7661,71.5657,71.6659,54383.0
2022-10-04 11:25:00,78.67,78.75,78.63,78.71,22451.0,71.6841,71.757,71.6477,71.7206,22451.0
2022-10-04 11:30:00,78.71,78.76,78.48,78.52,22513.0,71.7206,71.7661,71.511,71.5474,22513.0
2022-10-04 11:35:00,78.56,78.61,78.51,78.52,16221.0,71.5839,71.6294,71.5383,71.5474,16221.0
2022-10-04 11:40:00,78.52,78.53,78.42,78.49,13796.0,71.5474,71.5565,71.4563,71.5201,13796.0
2022-10-04 11:45:00,78.49,78.53,78.43,78.5,20389.0,71.5201,71.5565,71.4654,71.5292,20389.0
2022-10-04 11:50:00,78.51,78.52,78.43,78.43,14932.0,71.5383,71.5474,71.4654,71.4654,14932.0
2022-10-04 11:55:00,78.42,78.43,78.32,78.37,19273.0,71.4563,71.4654,71.3652,71.4107,19273.0
2022-10-04 12:00:00,78.37,78.39,78.32,78.34,16532.0,71.4107,71.429,71.3652,71.3834,16532.0
2022-10-04 12:05:00,78.34,78.38,78.22,78.25,70599.0,71.3834,71.4199,71.2741,71.3014,70599.0
2022-10-04 12:10:00,78.23,78.26,78.18,78.21,32674.0,71.2832,71.3105,71.2376,71.265,32674.0
2022-10-04 12:15:00,78.21,78.25,78.19,78.23,21589.0,71.265,71.3014,71.2467,71.2832,21589.0
2022-10-04 12:20:00,78.23,78.24,78.15,78.23,34346.0,71.2832,71.2923,71.2103,71.2832,34346.0
2022-10-04 12:25:00,78.22,78.23,78.15,78.19,26416.0,71.2741,71.2832,71.2103,71.2467,26416.0
2022-10-04 12:30:00,78.2,78.32,78.17,78.31,20204.0,71.2558,71.3652,71.2285,71.3561,20204.0
2022-10-04 12:35:00,78.31,78.37,78.24,78.33,20378.0,71.3561,71.4107,71.2923,71.3743,20378.0
2022-10-04 12:40:00,78.33,78.37,78.26,78.31,18349.0,71.3743,71.4107,71.3105,71.3561,18349.0
2022-10-04 12:45:00,78.31,78.32,78.14,78.15,23094.0,71.3561,71.3652,71.2012,71.2103,23094.0
2022-10-04 12:50:00,78.15,78.15,78.01,78.04,23672.0,71.2103,71.2103,71.0827,71.1101,23672.0
2022-10-04 12:55:00,78.02,78.08,77.93,78.06,45806.0,71.0918,71.1465,71.0098,71.1283,45806.0
2022-10-04 13:00:00,78.06,78.1,77.98,78.06,38571.0,71.1283,71.1647,71.0554,71.1283,38571.0
2022-10-04 13:05:00,78.05,78.07,77.94,77.97,24378.0,71.1192,71.1374,71.0189,71.0463,24378.0
2022-10-04 13:10:00,77.97,78.03,77.94,77.95,23468.0,71.0463,71.1009,71.0189,71.028,23468.0
2022-10-04 13:15:00,77.94,77.96,77.87,77.87,23845.0,71.0189,71.0372,70.9551,70.9551,23845.0
2022-10-04 13:20:00,77.82,77.95,77.82,77.94,24670.0,70.9096,71.028,70.9096,71.0189,24670.0
2022-10-04 13:25:00,77.94,78.14,77.93,78.14,27229.0,71.0189,71.2012,71.0098,71.2012,27229.0
2022-10-04 13:30:00,78.15,78.24,78.15,78.18,17537.0,71.2103,71.2923,71.2103,71.2376,17537.0
2022-10-04 13:35:00,78.18,78.26,78.04,78.06,22026.0,71.2376,71.3105,71.1101,71.1283,22026.0
2022-10-04 13:40:00,78.05,78.07,77.95,77.95,15702.0,71.1192,71.1374,71.028,71.028,15702.0
2022-10-04 13:45:00,77.95,78.07,77.95,78.0,21612.0,71.028,71.1374,71.028,71.0736,21612.0
2022-10-04 13:50:00,78.0,78.1,77.92,78.1,16604.0,71.0736,71.1647,71.0007,71.1647,16604.0
2022-10-04 13:55:00,78.12,78.18,78.05,78.06,29757.0,71.1829,71.2376,71.1192,71.1283,29757.0
2022-10-04 14:00:00,78.06,78.14,77.99,78.02,22803.0,71.1283,71.2012,71.0645,71.0918,22803.0
2022-10-04 14:05:00,78.04,78.1,78.02,78.09,13512.0,71.1101,71.1647,71.0918,71.1556,13512.0
2022-10-04 14:10:00,78.09,78.13,78.06,78.06,11891.0,71.1556,71.1921,71.1283,71.1283,11891.0
2022-10-04 14:15:00,78.04,78.07,77.96,77.97,25251.0,71.1101,71.1374,71.0372,71.0463,25251.0
2022-10-04 14:20:00,77.96,78.0,77.92,77.99,14104.0,71.0372,71.0736,71.0007,71.0645,14104.0
2022-10-04 14:25:00,77.99,78.0,77.87,77.87,17368.0,71.0645,71.0736,70.9551,70.9551,17368.0
2022-10-04 14:30:00,77.86,78.03,77.85,77.98,19890.0,70.946,71.1009,70.9369,71.0554,19890.0
2022-10-04 14:35:00,77.97,77.99,77.92,77.98,15237.0,71.0463,71.0645,71.0007,71.0554,15237.0
2022-10-04 14:40:00,77.99,78.04,77.97,78.02,20240.0,71.0645,71.1101,71.0463,71.0918,20240.0
2022-10-04 14:45:00,78.02,78.19,78.0,78.18,24914.0,71.0918,71.2467,71.0736,71.2376,24914.0
2022-10-04 14:50:00,78.2,78.26,78.16,78.26,17094.0,71.2558,71.3105,71.2194,71.3105,17094.0
2022-10-04 14:55:00,78.26,78.36,78.26,78.31,18131.0,71.3105,71.4016,71.3105,71.3561,18131.0
2022-10-04 15:00:00,78.31,78.42,78.25,78.42,21379.0,71.3561,71.4563,71.3014,71.4563,21379.0
2022-10-04 15:05:00,78.43,78.46,78.34,78.35,34895.0,71.4654,71.4928,71.3834,71.3925,34895.0
2022-10-04 15:10:00,78.35,78.35,78.19,78.31,24369.0,71.3925,71.3925,71.2467,71.3561,24369.0
2022-10-04 15:15:00,78.3,78.31,78.17,78.2,24724.0,71.347,71.3561,71.2285,71.2558,24724.0
2022-10-04 15:20:00,78.21,78.29,78.16,78.28,33806.0,71.265,71.3379,71.2194,71.3287,33806.0
2022-10-04 15:25:00,78.26,78.28,78.18,78.21,35415.0,71.3105,71.3287,71.2376,71.265,35415.0
2022-10-04 15:30:00,78.19,78.19,78.06,78.12,46864.0,71.2467,71.2467,71.1283,71.1829,46864.0
2022-10-04 15:35:00,78.12,78.36,78.08,78.32,48417.0,71.1829,71.4016,71.1465,71.3652,48417.0
2022-10-04 15:40:00,78.34,78.43,78.32,78.41,54396.0,71.3834,71.4654,71.3652,71.4472,54396.0
2022-10-04 15:45:00,78.41,78.45,78.34,78.41,45068.0,71.4472,71.4836,71.3834,71.4472,45068.0
2022-10-04 15:50:00,78.42,78.52,78.38,78.51,104401.0,71.4563,71.5474,71.4199,71.5383,104401.0
2022-10-04 15:55:00,78.5,78.52,78.37,78.52,180622.0,71.5292,71.5474,71.4107,71.5474,180622.0
2022-10-05 09:30:00,78.39,78.46,78.26,78.42,79393.0,71.429,71.4928,71.3105,71.4563,79393.0
2022-10-05 09:35:00,78.46,78.47,78.32,78.43,23730.0,71.4928,71.5019,71.3652,71.4654,23730.0
2022-10-05 09:40:00,78.42,78.49,78.27,78.3,14689.0,71.4563,71.5201,71.3196,71.347,14689.0
2022-10-05 09:45:00,78.29,78.3,78.1,78.22,23999.0,71.3379,71.347,71.1647,71.2741,23999.0
2022-10-05 09:50:00,78.24,78.26,77.98,78.01,18170.0,71.2923,71.3105,71.0554,71.0827,18170.0
2022-10-05 09:55:00,77.98,78.07,77.85,77.85,40949.0,71.0554,71.1374,70.9369,70.9369,40949.0
2022-10-05 10:00:00,77.85,77.89,77.61,77.65,31377.0,70.9369,70.9734,70.7182,70.7547,31377.0
2022-10-05 10:05:00,77.63,77.76,77.59,77.61,23570.0,70.7365,70.8549,70.7,70.7182,23570.0
2022-10-05 10:10:00,77.56,77.57,77.29,77.32,35228.0,70.6727,70.6818,70.4267,70.454,35228.0
2022-10-05 10:15:00,77.3,77.32,77.21,77.23,21301.0,70.4358,70.454,70.3538,70.372,21301.0
2022-10-05 10:20:00,77.23,77.41,77.21,77.38,19425.0,70.372,70.536,70.3538,70.5087,19425.0
2022-10-05 10:25:00,77.38,77.46,77.35,77.43,15028.0,70.5087,70.5816,70.4813,70.5542,15028.0
2022-10-05 10:30:00,77.41,77.66,77.4,77.66,27860.0,70.536,70.7638,70.5269,70.7638,27860.0
2022-10-05 10:35:00,77.65,77.65,77.49,77.57,20194.0,70.7547,70.7547,70.6089,70.6818,20194.0
2022-10-05 10:40:00,77.59,77.71,77.51,77.67,15953.0,70.7,70.8094,70.6271,70.7729,15953.0
2022-10-05 10:45:00,77.7,77.73,77.57,77.57,19568.0,70.8002,70.8276,70.6818,70.6818,19568.0
2022-10-05 10:50:00,77.56,77.58,77.41,77.44,15215.0,70.6727,70.6909,70.536,70.5633,15215.0
2022-10-05 10:55:00,77.46,77.47,77.31,77.44,21540.0,70.5816,70.5907,70.4449,70.5633,21540.0
2022-10-05 11:00:00,77.4,77.52,77.31,77.5,18157.0,70.5269,70.6362,70.4449,70.618,18157.0
2022-10-05 11:05:00,77.49,77.61,77.44,77.59,13213.0,70.6089,70.7182,70.5633,70.7,13213.0
2022-10-05 11:10:00,77.59,77.6,77.53,77.57,16038.0,70.7,70.7091,70.6453,70.6818,16038.0
2022-10-05 11:15:00,77.58,77.64,77.52,77.63,18570.0,70.6909,70.7456,70.6362,70.7365,18570.0
2022-10-05 11:20:00,77.62,77.62,77.42,77.48,22230.0,70.7273,70.7273,70.5451,70.5998,22230.0
2022-10-05 11:25:00,77.48,77.58,77.39,77.41,11874.0,70.5998,70.6909,70.5178,70.536,11874.0
2022-10-05 11:30:00,77.39,77.5,77.39,77.47,38142.0,70.5178,70.618,70.5178,70.5907,38142.0
2022-10-05 11:35:00,77.47,77.52,77.44,77.51,12301.0,70.5907,70.6362,70.5633,70.6271,12301.0
2022-10-05 11:40:00,77.51,77.54,77.4,77.41,11832.0,70.6271,70.6545,70.5269,70.536,11832.0
2022-10-05 11:45:00,77.41,77.45,77.33,77.33,6968.0,70.536,70.5724,70.4631,70.4631,6968.0
2022-10-05 11:50:00,77.33,77.43,77.32,77.42,11012.0,70.4631,70.5542,70.454,70.5451,11012.0
2022-10-05 11:55:00,77.42,77.44,77.37,77.38,40128.0,70.5451,70.5633,70.4995,70.5087,40128.0
2022-10-05 12:00:00,77.38,77.38,77.15,77.27,23123.0,70.5087,70.5087,70.2991,70.4084,23123.0
2022-10-05 12:05:00,77.26,77.44,77.25,77.44,39808.0,70.3993,70.5633,70.3902,70.5633,39808.0
2022-10-05 12:10:00,77.45,77.53,77.43,77.48,11915.0,70.5724,70.6453,70.5542,70.5998,11915.0
2022-10-05 12:15:00,77.51,77.73,77.5,77.69,14373.0,70.6271,70.8276,70.618,70.7911,14373.0
2022-10-05 12:20:00,77.7,77.77,77.65,77.76,10464.0,70.8002,70.864,70.7547,70.8549,10464.0
2022-10-05 12:25:00,77.76,77.78,77.66,77.71,7404.0,70.8549,70.8731,70.7638,70.8094,7404.0
2022-10-05 12:30:00,77.72,77.8,77.68,77.78,12565.0,70.8185,70.8914,70.782,70.8731,12565.0
2022-10-05 12:35:00,77.77,77.82,77.73,77.74,7240.0,70.864,70.9096,70.8276,70.8367,7240.0
2022-10-05 12:40:00,77.73,77.82,77.69,77.8,17692.0,70.8276,70.9096,70.7911,70.8914,17692.0
2022-10-05 12:45:00,77.8,77.98,77.79,77.97,9195.0,70.8914,71.0554,70.8823,71.0463,9195.0
2022-10-05 12:50:00,77.96,77.97,77.78,77.86,16849.0,71.0372,71.0463,70.8731,70.946,16849.0
2022-10-05 12:55:00,77.85,77.88,77.82,77.84,14173.0,70.9369,70.9643,70.9096,70.9278,14173.0
2022-10-05 13:00:00,77.84,77.93,77.84,77.88,9820.0,70.9278,71.0098,70.9278,70.9643,9820.0
2022-10-05 13:05:00,77.9,77.97,77.87,77.89,12307.0,70.9825,71.0463,70.9551,70.9734,12307.0
2022-10-05 13:10:00,77.9,77.93,77.85,77.92,17510.0,70.9825,71.0098,70.9369,71.0007,17510.0
2022-10-05 13:15:00,77.93,78.08,77.93,78.08,13668.0,71.0098,71.1465,71.0098,71.1465,13668.0
2022-10-05 13:20:00,78.1,78.24,78.09,78.19,42929.0,71.1647,71.2923,71.1556,71.2467,42929.0
2022-10-05 13:25:00,78.19,78.23,78.15,78.22,15811.0,71.2467,71.2832,71.2103,71.2741,15811.0
2022-10-05 13:30:00,78.22,78.24,78.05,78.12,33559.0,71.2741,71.2923,71.1192,71.1829,33559.0
2022-10-05 13:35:00,78.11,78.16,78.06,78.12,18023.0,71.1738,71.2194,71.1283,71.1829,18023.0
2022-10-05 13:40:00,78.12,78.18,78.12,78.14,16004.0,71.1829,71.2376,71.1829,71.2012,16004.0
2022-10-05 13:45:00,78.16,78.19,78.14,78.17,12947.0,71.2194,71.2467,71.2012,71.2285,12947.0
2022-10-05 13:50:00,78.17,78.17,78.1,78.11,21517.0,71.2285,71.2285,71.1647,71.1738,21517.0
2022-10-05 13:55:00,78.12,78.17,78.1,78.16,24621.0,71.1829,71.2285,71.1647,71.2194,24621.0
2022-10-05 14:00:00,78.15,78.24,78.15,78.22,12564.0,71.2103,71.2923,71.2103,71.2741,12564.0
2022-10-05 14:05:00,78.2,78.25,78.16,78.2,21113.0,71.2558,71.3014,71.2194,71.2558,21113.0
2022-10-05 14:10:00,78.2,78.27,78.19,78.24,15871.0,71.2558,71.3196,71.2467,71.2923,15871.0
2022-10-05 14:15:00,78.24,78.29,78.24,78.29,18180.0,71.2923,71.3379,71.2923,71.3379,18180.0
2022-10-05 14:20:00,78.28,78.3,78.19,78.21,26022.0,71.3287,71.347,71.2467,71.265,26022.0
2022-10-05 14:25:00,78.21,78.22,78.13,78.18,11712.0,71.265,71.2741,71.1921,71.2376,11712.0
2022-10-05 14:30:00,78.15,78.18,78.03,78.04,10663.0,71.2103,71.2376,71.1009,71.1101,10663.0
2022-10-05 14:35:00,78.06,78.16,78.05,78.15,10508.0,71.1283,71.2194,71.1192,71.2103,10508.0
2022-10-05 14:40:00,78.12,78.13,78.05,78.06,7080.0,71.1829,71.1921,71.1192,71.1283,7080.0
2022-10-05 14:45:00,78.05,78.09,78.0,78.01,15162.0,71.1192,71.1556,71.0736,71.0827,15162.0
2022-10-05 14:50:00,78.03,78.15,78.0,78.08,13297.0,71.1009,71.2103,71.0736,71.1465,13297.0
2022-10-05 14:55:00,78.07,78.11,78.04,78.06,15276.0,71.1374,71.1738,71.1101,71.1283,15276.0
2022-10-05 15:00:00,78.07,78.18,78.07,78.14,20335.0,71.1374,71.2376,71.1374,71.2012,20335.0
2022-10-05 15:05:00,78.12,78.14,78.0,78.04,13530.0,71.1829,71.2012,71.0736,71.1101,13530.0
2022-10-05 15:10:00,78.04,78.14,78.0,78.14,26036.0,71.1101,71.2012,71.0736,71.2012,26036.0
2022-10-05 15:15:00,78.13,78.19,78.11,78.15,16319.0,71.1921,71.2467,71.1738,71.2103,16319.0
2022-10-05 15:20:00,78.15,78.15,78.04,78.1,16730.0,71.2103,71.2103,71.1101,71.1647,16730.0
2022-10-05 15:25:00,78.09,78.14,78.06,78.08,18701.0,71.1556,71.2012,71.1283,71.1465,18701.0
2022-10-05 15:30:00,78.08,78.15,78.04,78.05,46888.0,71.1465,71.2103,71.1101,71.1192,46888.0
2022-10-05 15:35:00,78.05,78.08,77.95,77.95,57213.0,71.1192,71.1465,71.028,71.028,57213.0
2022-10-05 15:40:00,77.95,77.96,77.87,77.92,33044.0,71.028,71.0372,70.9551,71.0007,33044.0
2022-10-05 15:45:00,77.92,77.93,77.83,77.86,34240.0,71.0007,71.0098,70.9187,70.946,34240.0
2022-10-05 15:50:00,77.85,77.85,77.71,77.75,84144.0,70.9369,70.9369,70.8094,70.8458,84144.0
2022-10-05 15:55:00,77.75,77.76,77.61,77.72,169043.0,70.8458,70.8549,70.7182,70.8185,169043.0
2022-10-06 09:30:00,76.99,77.2,76.9,76.95,62839.0,70.6586,70.8513,70.576,70.6219,62839.0
2022-10-06 09:35:00,76.97,77.08,76.74,76.92,45715.0,70.6402,70.7412,70.4292,70.5944,45715.0
2022-10-06 09:40:00,76.9,77.05,76.8,76.84,22564.0,70.576,70.7137,70.4842,70.5209,22564.0
2022-10-06 09:45:00,76.81,77.02,76.63,76.84,135470.0,70.4934,70.6861,70.3282,70.5209,135470.0
2022-10-06 09:50:00,76.9,77.02,76.73,76.77,114062.0,70.576,70.6861,70.42,70.4567,114062.0
2022-10-06 09:55:00,76.78,76.79,76.17,76.2,104951.0,70.4659,70.475,69.906,69.9336,104951.0
2022-10-06 10:00:00,76.2,76.2,75.93,76.12,106295.0,69.9336,69.9336,69.6858,69.8601,106295.0
2022-10-06 10:05:00,76.11,76.23,76.08,76.18,89977.0,69.851,69.9611,69.8234,69.9152,89977.0
2022-10-06 10:10:00,76.19,76.29,76.11,76.28,51960.0,69.9244,70.0162,69.851,70.007,51960.0
2022-10-06 10:15:00,76.29,76.42,76.29,76.39,56561.0,70.0162,70.1355,70.0162,70.1079,56561.0
2022-10-06 10:20:00,76.39,76.53,76.24,76.33,36105.0,70.1079,70.2364,69.9703,70.0529,36105.0
2022-10-06 10:25:00,76.31,76.31,76.1,76.18,20102.0,70.0345,70.0345,69.8418,69.9152,20102.0
2022-10-06 10:30:00,76.19,76.2,76.0,76.02,35868.0,69.9244,69.9336,69.75,69.7684,35868.0
2022-10-06 10:35:00,76.01,76.15,75.98,76.09,28613.0,69.7592,69.8877,69.7317,69.8326,28613.0
2022-10-06 10:40:00,76.1,76.2,76.05,76.13,19459.0,69.8418,69.9336,69.7959,69.8693,19459.0
2022-10-06 10:45:00,76.14,76.28,76.05,76.23,17613.0,69.8785,70.007,69.7959,69.9611,17613.0
2022-10-06 10:50:00,76.23,76.29,76.14,76.21,16090.0,69.9611,70.0162,69.8785,69.9427,16090.0
2022-10-06 10:55:00,76.2,76.33,76.12,76.28,33291.0,69.9336,70.0529,69.8601,70.007,33291.0
2022-10-06 11:00:00,76.29,76.32,76.04,76.04,31220.0,70.0162,70.0437,69.7867,69.7867,31220.0
2022-10-06 11:05:00,76.05,76.14,76.01,76.1,16025.0,69.7959,69.8785,69.7592,69.8418,16025.0
2022-10-06 11:10:00,76.1,76.13,76.03,76.09,24724.0,69.8418,69.8693,69.7775,69.8326,24724.0
2022-10-06 11:15:00,76.1,76.27,76.05,76.23,21746.0,69.8418,69.9978,69.7959,69.9611,21746.0
2022-10-06 11:20:00,76.2,76.2,76.04,76.12,24162.0,69.9336,69.9336,69.7867,69.8601,24162.0
2022-10-06 11:25:00,76.12,76.12,76.0,76.04,30125.0,69.8601,69.8601,69.75,69.7867,30125.0
2022-10-06 11:30:00,76.04,76.04,75.91,75.97,40136.0,69.7867,69.7867,69.6674,69.7225,40136.0
2022-10-06 11:35:00,75.97,76.01,75.82,75.85,22321.0,69.7225,69.7592,69.5848,69.6123,22321.0
2022-10-06 11:40:00,75.86,75.94,75.83,75.89,20157.0,69.6215,69.6949,69.594,69.6491,20157.0
2022-10-06 11:45:00,75.9,75.91,75.81,75.87,15600.0,69.6582,69.6674,69.5756,69.6307,15600.0
2022-10-06 11:50:00,75.86,76.0,75.84,75.91,36449.0,69.6215,69.75,69.6032,69.6674,36449.0
2022-10-06 11:55:00,75.91,75.98,75.62,75.64,46566.0,69.6674,69.7317,69.4013,69.4196,46566.0
2022-10-06 12:00:00,75.63,75.69,75.56,75.57,35593.0,69.4104,69.4655,69.3462,69.3554,35593.0
2022-10-06 12:05:00,75.58,75.64,75.56,75.61,16481.0,69.3646,69.4196,69.3462,69.3921,16481.0
2022-10-06 12:10:00,75.63,75.74,75.63,75.68,21366.0,69.4104,69.5114,69.4104,69.4563,21366.0
2022-10-06 12:15:00,75.68,75.71,75.59,75.65,24371.0,69.4563,69.4839,69.3737,69.4288,24371.0
2022-10-06 12:20:00,75.64,75.72,75.64,75.7,14291.0,69.4196,69.493,69.4196,69.4747,14291.0
2022-10-06 12:25:00,75.72,75.77,75.7,75.75,15404.0,69.493,69.5389,69.4747,69.5206,15404.0
2022-10-06 12:30:00,75.77,75.8,75.68,75.68,19826.0,69.5389,69.5665,69.4563,69.4563,19826.0
2022-10-06 12:35:00,75.67,75.75,75.65,75.75,14763.0,69.4472,69.5206,69.4288,69.5206,14763.0
2022-10-06 12:40:00,75.74,75.77,75.66,75.7,18898.0,69.5114,69.5389,69.438,69.4747,18898.0
2022-10-06 12:45:00,75.7,75.82,75.69,75.8,22594.0,69.4747,69.5848,69.4655,69.5665,22594.0
2022-10-06 12:50:00,75.81,75.85,75.7,75.7,23833.0,69.5756,69.6123,69.4747,69.4747,23833.0
2022-10-06 12:55:00,75.7,75.74,75.66,75.73,27751.0,69.4747,69.5114,69.438,69.5022,27751.0
2022-10-06 13:00:00,75.74,75.79,75.69,75.72,18184.0,69.5114,69.5573,69.4655,69.493,18184.0
2022-10-06 13:05:00,75.72,75.75,75.67,75.69,23056.0,69.493,69.5206,69.4472,69.4655,23056.0
2022-10-06 13:10:00,75.71,75.88,75.69,75.87,31988.0,69.4839,69.6399,69.4655,69.6307,31988.0
2022-10-06 13:15:00,75.86,75.89,75.81,75.84,15643.0,69.6215,69.6491,69.5756,69.6032,15643.0
2022-10-06 13:20:00,75.83,75.97,75.81,75.94,38389.0,69.594,69.7225,69.5756,69.6949,38389.0
2022-10-06 13:25:00,75.95,75.98,75.81,75.85,21781.0,69.7041,69.7317,69.5756,69.6123,21781.0
2022-10-06 13:30:00,75.85,75.85,75.74,75.74,20295.0,69.6123,69.6123,69.5114,69.5114,20295.0
2022-10-06 13:35:00,75.75,75.77,75.6,75.63,14253.0,69.5206,69.5389,69.3829,69.4104,14253.0
2022-10-06 13:40:00,75.62,75.68,75.61,75.64,14271.0,69.4013,69.4563,69.3921,69.4196,14271.0
2022-10-06 13:45:00,75.64,75.66,75.58,75.6,12348.0,69.4196,69.438,69.3646,69.3829,12348.0
2022-10-06 13:50:00,75.6,75.68,75.54,75.56,21187.0,69.3829,69.4563,69.3278,69.3462,21187.0
2022-10-06 13:55:00,75.55,75.58,75.52,75.52,13849.0,69.337,69.3646,69.3095,69.3095,13849.0
2022-10-06 14:00:00,75.53,75.53,75.3,75.32,34945.0,69.3187,69.3187,69.1076,69.1259,34945.0
2022-10-06 14:05:00,75.33,75.34,75.27,75.29,19098.0,69.1351,69.1443,69.08,69.0984,19098.0
2022-10-06 14:10:00,75.3,75.38,75.29,75.31,24220.0,69.1076,69.181,69.0984,69.1168,24220.0
2022-10-06 14:15:00,75.31,75.31,75.17,75.17,18993.0,69.1168,69.1168,68.9883,68.9883,18993.0
2022-10-06 14:20:00,75.17,75.22,75.13,75.16,44735.0,68.9883,69.0342,68.9516,68.9791,44735.0
2022-10-06 14:25:00,75.16,75.2,75.13,75.18,26159.0,68.9791,69.0158,68.9516,68.9974,26159.0
2022-10-06 14:30:00,75.19,75.25,75.14,75.18,75938.0,69.0066,69.0617,68.9607,68.9974,75938.0
2022-10-06 14:35:00,75.19,75.25,75.14,75.14,16559.0,69.0066,69.0617,68.9607,68.9607,16559.0
2022-10-06 14:40:00,75.14,75.31,75.14,75.22,144568.0,68.9607,69.1168,68.9607,69.0342,144568.0
2022-10-06 14:45:00,75.21,75.21,75.04,75.06,43540.0,69.025,69.025,68.869,68.8873,43540.0
2022-10-06 14:50:00,75.06,75.07,74.87,74.93,47897.0,68.8873,68.8965,68.7129,68.768,47897.0
2022-10-06 14:55:00,74.96,75.0,74.88,74.89,22362.0,68.7955,68.8322,68.7221,68.7313,22362.0
2022-10-06 15:00:00,74.88,74.9,74.77,74.82,33671.0,68.7221,68.7405,68.6212,68.6671,33671.0
2022-10-06 15:05:00,74.79,74.8,74.7,74.77,17136.0,68.6395,68.6487,68.5569,68.6212,17136.0
2022-10-06 15:10:00,74.75,74.78,74.63,74.77,31287.0,68.6028,68.6303,68.4927,68.6212,31287.0
2022-10-06 15:15:00,74.79,74.83,74.73,74.8,35238.0,68.6395,68.6762,68.5845,68.6487,35238.0
2022-10-06 15:20:00,74.8,75.14,74.79,75.05,51391.0,68.6487,68.9607,68.6395,68.8781,51391.0
2022-10-06 15:25:00,75.05,75.22,75.02,75.21,40015.0,68.8781,69.0342,68.8506,69.025,40015.0
2022-10-06 15:30:00,75.24,75.33,75.17,75.18,51658.0,69.0525,69.1351,68.9883,68.9974,51658.0
2022-10-06 15:35:00,75.18,75.27,75.11,75.17,77094.0,68.9974,69.08,68.9332,68.9883,77094.0
2022-10-06 15:40:00,75.16,75.23,75.07,75.2,58248.0,68.9791,69.0433,68.8965,69.0158,58248.0
2022-10-06 15:45:00,75.2,75.3,75.13,75.17,114475.0,69.0158,69.1076,68.9516,68.9883,114475.0
2022-10-06 15:50:00,75.16,75.22,75.05,75.17,137941.0,68.9791,69.0342,68.8781,68.9883,137941.0
2022-10-06 15:55:00,75.16,75.19,74.94,74.95,446012.0,68.9791,69.0066,68.7772,68.7864,446012.0
2022-10-07 09:30:00,75.06,75.29,74.94,75.22,93519.0,68.8873,69.0984,68.7772,69.0342,93519.0
2022-10-07 09:35:00,75.18,75.2,74.66,74.89,46969.0,68.9974,69.0158,68.5202,68.7313,46969.0
2022-10-07 09:40:00,74.88,75.08,74.76,74.79,38819.0,68.7221,68.9057,68.612,68.6395,38819.0
2022-10-07 09:45:00,74.76,74.91,74.73,74.78,29629.0,68.612,68.7497,68.5845,68.6303,29629.0
2022-10-07 09:50:00,74.81,74.95,74.62,74.62,51863.0,68.6579,68.7864,68.4835,68.4835,51863.0
2022-10-07 09:55:00,74.6,74.66,74.5,74.56,52711.0,68.4651,68.5202,68.3734,68.4284,52711.0
2022-10-07 10:00:00,74.56,74.79,74.42,74.7,48712.0,68.4284,68.6395,68.2999,68.5569,48712.0
2022-10-07 10:05:00,74.68,74.8,74.6,74.76,27454.0,68.5386,68.6487,68.4651,68.612,27454.0
2022-10-07 10:10:00,74.77,74.96,74.74,74.92,86222.0,68.6212,68.7955,68.5936,68.7588,86222.0
2022-10-07 10:15:00,74.9,75.11,74.9,75.11,22033.0,68.7405,68.9332,68.7405,68.9332,22033.0
2022-10-07 10:20:00,75.09,75.27,75.05,75.27,29319.0,68.9148,69.08,68.8781,69.08,29319.0
2022-10-07 10:25:00,75.27,75.36,75.21,75.22,26322.0,69.08,69.1626,69.025,69.0342,26322.0
2022-10-07 10:30:00,75.21,75.33,75.11,75.24,12662.0,69.025,69.1351,68.9332,69.0525,12662.0
2022-10-07 10:35:00,75.23,75.26,75.15,75.19,25256.0,69.0433,69.0709,68.9699,69.0066,25256.0
2022-10-07 10:40:00,75.21,75.47,75.2,75.4,31641.0,69.025,69.2636,69.0158,69.1994,31641.0
2022-10-07 10:45:00,75.4,75.46,75.37,75.42,18382.0,69.1994,69.2544,69.1718,69.2177,18382.0
2022-10-07 10:50:00,75.4,75.4,75.25,75.28,18462.0,69.1994,69.1994,69.0617,69.0892,18462.0
2022-10-07 10:55:00,75.28,75.39,75.21,75.32,70993.0,69.0892,69.1902,69.025,69.1259,70993.0
2022-10-07 11:00:00,75.32,75.43,75.2,75.43,23024.0,69.1259,69.2269,69.0158,69.2269,23024.0
2022-10-07 11:05:00,75.41,75.46,75.33,75.43,18383.0,69.2085,69.2544,69.1351,69.2269,18383.0
2022-10-07 11:10:00,75.44,75.52,75.44,75.46,25110.0,69.2361,69.3095,69.2361,69.2544,25110.0
2022-10-07 11:15:00,75.47,75.5,75.36,75.36,34593.0,69.2636,69.2911,69.1626,69.1626,34593.0
2022-10-07 11:20:00,75.35,75.53,75.33,75.51,23404.0,69.1535,69.3187,69.1351,69.3003,23404.0
2022-10-07 11:25:00,75.51,75.57,75.46,75.54,24129.0,69.3003,69.3554,69.2544,69.3278,24129.0
2022-10-07 11:30:00,75.56,75.63,75.39,75.43,13333.0,69.3462,69.4104,69.1902,69.2269,13333.0
2022-10-07 11:35:00,75.43,75.47,75.34,75.44,19275.0,69.2269,69.2636,69.1443,69.2361,19275.0
2022-10-07 11:40:00,75.44,75.54,75.38,75.54,156865.0,69.2361,69.3278,69.181,69.3278,156865.0
2022-10-07 11:45:00,75.56,75.67,75.56,75.62,14097.0,69.3462,69.4472,69.3462,69.4013,14097.0
2022-10-07 11:50:00,75.61,75.7,75.58,75.6,19323.0,69.3921,69.4747,69.3646,69.3829,19323.0
2022-10-07 11:55:00,75.58,75.63,75.5,75.51,21180.0,69.3646,69.4104,69.2911,69.3003,21180.0
2022-10-07 12:00:00,75.5,75.5,75.36,75.42,16376.0,69.2911,69.2911,69.1626,69.2177,16376.0
2022-10-07 12:05:00,75.42,75.43,75.37,75.41,14513.0,69.2177,69.2269,69.1718,69.2085,14513.0
2022-10-07 12:10:00,75.42,75.48,75.37,75.38,17041.0,69.2177,69.2728,69.1718,69.181,17041.0
2022-10-07 12:15:00,75.37,75.42,75.28,75.3,22302.0,69.1718,69.2177,69.0892,69.1076,22302.0
2022-10-07 12:20:00,75.3,75.36,75.2,75.29,22417.0,69.1076,69.1626,69.0158,69.0984,22417.0
2022-10-07 12:25:00,75.28,75.34,75.26,75.31,11154.0,69.0892,69.1443,69.0709,69.1168,11154.0
2022-10-07 12:30:00,75.29,75.42,75.27,75.42,17649.0,69.0984,69.2177,69.08,69.2177,17649.0
2022-10-07 12:35:00,75.42,75.51,75.42,75.51,13487.0,69.2177,69.3003,69.2177,69.3003,13487.0
2022-10-07 12:40:00,75.51,75.52,75.47,75.5,10834.0,69.3003,69.3095,69.2636,69.2911,10834.0
2022-10-07 12:45:00,75.5,75.57,75.47,75.54,11107.0,69.2911,69.3554,69.2636,69.3278,11107.0
2022-10-07 12:50:00,75.53,75.53,75.45,75.48,15372.0,69.3187,69.3187,69.2452,69.2728,15372.0
2022-10-07 12:55:00,75.49,75.5,75.4,75.44,18136.0,69.282,69.2911,69.1994,69.2361,18136.0
2022-10-07 13:00:00,75.42,75.44,75.34,75.39,17032.0,69.2177,69.2361,69.1443,69.1902,17032.0
2022-10-07 13:05:00,75.39,75.44,75.36,75.39,20857.0,69.1902,69.2361,69.1626,69.1902,20857.0
2022-10-07 13:10:00,75.38,75.49,75.38,75.44,14100.0,69.181,69.282,69.181,69.2361,14100.0
2022-10-07 13:15:00,75.48,75.59,75.44,75.57,28325.0,69.2728,69.3737,69.2361,69.3554,28325.0
2022-10-07 13:20:00,75.58,75.58,75.48,75.49,13117.0,69.3646,69.3646,69.2728,69.282,13117.0
2022-10-07 13:25:00,75.48,75.49,75.42,75.49,11216.0,69.2728,69.282,69.2177,69.282,11216.0
2022-10-07 13:30:00,75.48,75.48,75.34,75.36,14592.0,69.2728,69.2728,69.1443,69.1626,14592.0
2022-10-07 13:35:00,75.36,75.38,75.32,75.32,16017.0,69.1626,69.181,69.1259,69.1259,16017.0
2022-10-07 13:40:00,75.32,75.43,75.32,75.38,25942.0,69.1259,69.2269,69.1259,69.181,25942.0
2022-10-07 13:45:00,75.4,75.4,75.31,75.34,12415.0,69.1994,69.1994,69.1168,69.1443,12415.0
2022-10-07 13:50:00,75.34,75.45,75.34,75.38,15375.0,69.1443,69.2452,69.1443,69.181,15375.0
2022-10-07 13:55:00,75.39,75.43,75.36,75.42,18090.0,69.1902,69.2269,69.1626,69.2177,18090.0
2022-10-07 14:00:00,75.41,75.48,75.37,75.45,16455.0,69.2085,69.2728,69.1718,69.2452,16455.0
2022-10-07 14:05:00,75.45,75.46,75.32,75.33,17009.0,69.2452,69.2544,69.1259,69.1351,17009.0
2022-10-07 14:10:00,75.32,75.36,75.29,75.35,16678.0,69.1259,69.1626,69.0984,69.1535,16678.0
2022-10-07 14:15:00,75.34,75.41,75.28,75.28,19629.0,69.1443,69.2085,69.0892,69.0892,19629.0
2022-10-07 14:20:00,75.27,75.31,75.21,75.22,15864.0,69.08,69.1168,69.025,69.0342,15864.0
2022-10-07 14:25:00,75.21,75.22,75.15,75.18,10198.0,69.025,69.0342,68.9699,68.9974,10198.0
2022-10-07 14:30:00,75.17,75.22,75.14,75.22,20302.0,68.9883,69.0342,68.9607,69.0342,20302.0
2022-10-07 14:35:00,75.21,75.27,75.18,75.22,16835.0,69.025,69.08,68.9974,69.0342,16835.0
2022-10-07 14:40:00,75.21,75.25,75.1,75.15,12962.0,69.025,69.0617,68.924,68.9699,12962.0
2022-10-07 14:45:00,75.15,75.17,75.04,75.09,24109.0,68.9699,68.9883,68.869,68.9148,24109.0
2022-10-07 14:50:00,75.1,75.2,75.09,75.2,61379.0,68.924,69.0158,68.9148,69.0158,61379.0
2022-10-07 14:55:00,75.22,75.29,75.2,75.27,23246.0,69.0342,69.0984,69.0158,69.08,23246.0
2022-10-07 15:00:00,75.29,75.36,75.25,75.34,64465.0,69.0984,69.1626,69.0617,69.1443,64465.0
2022-10-07 15:05:00,75.37,75.39,75.19,75.2,35952.0,69.1718,69.1902,69.0066,69.0158,35952.0
2022-10-07 15:10:00,75.21,75.26,75.11,75.11,85957.0,69.025,69.0709,68.9332,68.9332,85957.0
2022-10-07 15:15:00,75.09,75.13,75.04,75.08,16200.0,68.9148,68.9516,68.869,68.9057,16200.0
2022-10-07 15:20:00,75.07,75.08,75.0,75.06,39684.0,68.8965,68.9057,68.8322,68.8873,39684.0
2022-10-07 15:25:00,75.05,75.07,74.98,75.03,37099.0,68.8781,68.8965,68.8139,68.8598,37099.0
2022-10-07 15:30:00,75.04,75.06,74.97,75.06,88829.0,68.869,68.8873,68.8047,68.8873,88829.0
2022-10-07 15:35:00,75.06,75.37,75.02,75.37,34750.0,68.8873,69.1718,68.8506,69.1718,34750.0
2022-10-07 15:40:00,75.37,75.44,75.29,75.32,42230.0,69.1718,69.2361,69.0984,69.1259,42230.0
2022-10-07 15:45:00,75.31,75.35,75.24,75.24,46837.0,69.1168,69.1535,69.0525,69.0525,46837.0
2022-10-07 15:50:00,75.25,75.43,75.25,75.33,95425.0,69.0617,69.2269,69.0617,69.1351,95425.0
2022-10-07 15:55:00,75.32,75.38,75.25,75.34,212686.0,69.1259,69.181,69.0617,69.1443,212686.0
2022-10-10 09:30:00,75.74,76.21,75.56,76.14,81774.0,69.5114,69.9427,69.3462,69.8785,81774.0
2022-10-10 09:35:00,76.14,76.3,76.05,76.26,29025.0,69.8785,70.0253,69.7959,69.9886,29025.0
2022-10-10 09:40:00,76.28,76.41,76.14,76.23,22874.0,70.007,70.1263,69.8785,69.9611,22874.0
2022-10-10 09:45:00,76.22,76.4,76.21,76.4,51104.0,69.9519,70.1171,69.9427,70.1171,51104.0
2022-10-10 09:50:00,76.41,76.53,76.3,76.31,48919.0,70.1263,70.2364,70.0253,70.0345,48919.0
2022-10-10 09:55:00,76.33,76.43,76.28,76.33,31142.0,70.0529,70.1447,70.007,70.0529,31142.0
2022-10-10 10:00:00,76.33,76.36,76.19,76.3,22624.0,70.0529,70.0804,69.9244,70.0253,22624.0
2022-10-10 10:05:00,76.31,76.32,76.19,76.27,28479.0,70.0345,70.0437,69.9244,69.9978,28479.0
2022-10-10 10:10:00,76.28,76.37,76.28,76.3,20274.0,70.007,70.0896,70.007,70.0253,20274.0
2022-10-10 10:15:00,76.21,76.25,76.11,76.2,19534.0,69.9427,69.9795,69.851,69.9336,19534.0
2022-10-10 10:20:00,76.23,76.42,76.22,76.4,27729.0,69.9611,70.1355,69.9519,70.1171,27729.0
2022-10-10 10:25:00,76.4,76.53,76.34,76.48,40192.0,70.1171,70.2364,70.0621,70.1905,40192.0
2022-10-10 10:30:00,76.48,76.6,76.45,76.5,38199.0,70.1905,70.3007,70.163,70.2089,38199.0
2022-10-10 10:35:00,76.48,76.49,76.22,76.32,38385.0,70.1905,70.1997,69.9519,70.0437,38385.0
2022-10-10 10:40:00,76.34,76.43,76.32,76.42,23552.0,70.0621,70.1447,70.0437,70.1355,23552.0
2022-10-10 10:45:00,76.42,76.53,76.41,76.43,28003.0,70.1355,70.2364,70.1263,70.1447,28003.0
2022-10-10 10:50:00,76.43,76.59,76.4,76.58,41582.0,70.1447,70.2915,70.1171,70.2823,41582.0
2022-10-10 10:55:00,76.58,76.66,76.51,76.52,126640.0,70.2823,70.3557,70.2181,70.2272,126640.0
2022-10-10 11:00:00,76.52,76.55,76.36,76.41,40364.0,70.2272,70.2548,70.0804,70.1263,40364.0
2022-10-10 11:05:00,76.4,76.4,76.24,76.24,57070.0,70.1171,70.1171,69.9703,69.9703,57070.0
2022-10-10 11:10:00,76.23,76.35,76.23,76.31,22246.0,69.9611,70.0712,69.9611,70.0345,22246.0
2022-10-10 11:15:00,76.28,76.4,76.25,76.27,25024.0,70.007,70.1171,69.9795,69.9978,25024.0
2022-10-10 11:20:00,76.27,76.35,76.19,76.33,17624.0,69.9978,70.0712,69.9244,70.0529,17624.0
2022-10-10 11:25:00,76.31,76.35,76.24,76.34,13564.0,70.0345,70.0712,69.9703,70.0621,13564.0
2022-10-10 11:30:00,76.33,76.38,76.25,76.32,17485.0,70.0529,70.0988,69.9795,70.0437,17485.0
2022-10-10 11:35:00,76.31,76.34,76.2,76.2,22497.0,70.0345,70.0621,69.9336,69.9336,22497.0
2022-10-10 11:40:00,76.2,76.31,76.19,76.29,45217.0,69.9336,70.0345,69.9244,70.0162,45217.0
2022-10-10 11:45:00,76.29,76.39,76.28,76.34,47097.0,70.0162,70.1079,70.007,70.0621,47097.0
2022-10-10 11:50:00,76.34,76.42,76.34,76.39,12276.0,70.0621,70.1355,70.0621,70.1079,12276.0
2022-10-10 11:55:00,76.39,76.44,76.3,76.3,26668.0,70.1079,70.1538,70.0253,70.0253,26668.0
2022-10-10 12:00:00,76.29,76.35,76.25,76.26,17667.0,70.0162,70.0712,69.9795,69.9886,17667.0
2022-10-10 12:05:00,76.26,76.3,76.21,76.24,22231.0,69.9886,70.0253,69.9427,69.9703,22231.0
2022-10-10 12:10:00,76.23,76.3,76.21,76.3,11212.0,69.9611,70.0253,69.9427,70.0253,11212.0
2022-10-10 12:15:00,76.29,76.34,76.23,76.24,12053.0,70.0162,70.0621,69.9611,69.9703,12053.0
2022-10-10 12:20:00,76.24,76.24,76.15,76.2,14844.0,69.9703,69.9703,69.8877,69.9336,14844.0
2022-10-10 12:25:00,76.22,76.25,76.15,76.19,13373.0,69.9519,69.9795,69.8877,69.9244,13373.0
2022-10-10 12:30:00,76.19,76.23,76.17,76.19,8379.0,69.9244,69.9611,69.906,69.9244,8379.0
2022-10-10 12:35:00,76.21,76.28,76.19,76.25,10759.0,69.9427,70.007,69.9244,69.9795,10759.0
2022-10-10 12:40:00,76.27,76.3,76.23,76.25,18122.0,69.9978,70.0253,69.9611,69.9795,18122.0
2022-10-10 12:45:00,76.25,76.29,76.19,76.21,9592.0,69.9795,70.0162,69.9244,69.9427,9592.0
2022-10-10 12:50:00,76.2,76.2,76.04,76.05,107845.0,69.9336,69.9336,69.7867,69.7959,107845.0
2022-10-10 12:55:00,76.06,76.15,76.02,76.15,48066.0,69.8051,69.8877,69.7684,69.8877,48066.0
2022-10-10 13:00:00,76.16,76.19,76.09,76.16,37881.0,69.8969,69.9244,69.8326,69.8969,37881.0
2022-10-10 13:05:00,76.15,76.2,76.12,76.2,9318.0,69.8877,69.9336,69.8601,69.9336,9318.0
2022-10-10 13:10:00,76.19,76.29,76.17,76.28,20162.0,69.9244,70.0162,69.906,70.007,20162.0
2022-10-10 13:15:00,76.28,76.31,76.18,76.21,15677.0,70.007,70.0345,69.9152,69.9427,15677.0
2022-10-10 13:20:00,76.22,76.32,76.22,76.27,8333.0,69.9519,70.0437,69.9519,69.9978,8333.0
2022-10-10 13:25:00,76.27,76.31,76.24,76.26,6355.0,69.9978,70.0345,69.9703,69.9886,6355.0
2022-10-10 13:30:00,76.26,76.36,76.24,76.28,15902.0,69.9886,70.0804,69.9703,70.007,15902.0
2022-10-10 13:35:00,76.27,76.31,76.26,76.28,9679.0,69.9978,70.0345,69.9886,70.007,9679.0
2022-10-10 13:40:00,76.28,76.3,76.24,76.26,9012.0,70.007,70.0253,69.9703,69.9886,9012.0
2022-10-10 13:45:00,76.27,76.43,76.27,76.35,55774.0,69.9978,70.1447,69.9978,70.0712,55774.0
2022-10-10 13:50:00,76.35,76.39,76.29,76.37,28167.0,70.0712,70.1079,70.0162,70.0896,28167.0
2022-10-10 13:55:00,76.36,76.37,76.24,76.3,25892.0,70.0804,70.0896,69.9703,70.0253,25892.0
2022-10-10 14:00:00,76.3,76.33,76.27,76.31,16616.0,70.0253,70.0529,69.9978,70.0345,16616.0
2022-10-10 14:05:00,76.31,76.36,76.26,76.36,12874.0,70.0345,70.0804,69.9886,70.0804,12874.0
2022-10-10 14:10:00,76.36,76.38,76.35,76.36,7857.0,70.0804,70.0988,70.0712,70.0804,7857.0
2022-10-10 14:15:00,76.36,76.4,76.31,76.35,11564.0,70.0804,70.1171,70.0345,70.0712,11564.0
2022-10-10 14:20:00,76.38,76.44,76.33,76.43,14003.0,70.0988,70.1538,70.0529,70.1447,14003.0
2022-10-10 14:25:00,76.44,76.59,76.44,76.59,7687.0,70.1538,70.2915,70.1538,70.2915,7687.0
2022-10-10 14:30:00,76.59,76.71,76.58,76.66,14948.0,70.2915,70.4016,70.2823,70.3557,14948.0
2022-10-10 14:35:00,76.65,76.72,76.63,76.72,15572.0,70.3466,70.4108,70.3282,70.4108,15572.0
2022-10-10 14:40:00,76.72,76.74,76.64,76.64,16803.0,70.4108,70.4292,70.3374,70.3374,16803.0
2022-10-10 14:45:00,76.65,76.66,76.61,76.62,9511.0,70.3466,70.3557,70.3098,70.319,9511.0
2022-10-10 14:50:00,76.63,76.68,76.63,76.68,18124.0,70.3282,70.3741,70.3282,70.3741,18124.0
2022-10-10 14:55:00,76.68,76.7,76.59,76.62,11160.0,70.3741,70.3924,70.2915,70.319,11160.0
2022-10-10 15:00:00,76.61,76.65,76.53,76.55,22077.0,70.3098,70.3466,70.2364,70.2548,22077.0
2022-10-10 15:05:00,76.54,76.61,76.46,76.61,10874.0,70.2456,70.3098,70.1722,70.3098,10874.0
2022-10-10 15:10:00,76.6,76.65,76.56,76.62,17298.0,70.3007,70.3466,70.264,70.319,17298.0
2022-10-10 15:15:00,76.64,76.69,76.59,76.67,24724.0,70.3374,70.3833,70.2915,70.3649,24724.0
2022-10-10 15:20:00,76.68,76.75,76.62,76.67,20801.0,70.3741,70.4383,70.319,70.3649,20801.0
2022-10-10 15:25:00,76.67,76.67,76.47,76.49,26847.0,70.3649,70.3649,70.1814,70.1997,26847.0
2022-10-10 15:30:00,76.5,76.56,76.46,76.52,24828.0,70.2089,70.264,70.1722,70.2272,24828.0
2022-10-10 15:35:00,76.52,76.57,76.42,76.52,34676.0,70.2272,70.2731,70.1355,70.2272,34676.0
2022-10-10 15:40:00,76.55,76.58,76.39,76.45,42377.0,70.2548,70.2823,70.1079,70.163,42377.0
2022-10-10 15:45:00,76.42,76.47,76.39,76.44,91536.0,70.1355,70.1814,70.1079,70.1538,91536.0
2022-10-10 15:50:00,76.43,76.56,76.36,76.56,65760.0,70.1447,70.264,70.0804,70.264,65760.0
2022-10-10 15:55:00,76.55,76.57,76.36,76.4,252229.0,70.2548,70.2731,70.0804,70.1171,252229.0
2022-10-11 09:30:00,76.44,76.88,76.44,76.75,103963.0,70.1538,70.5576,70.1538,70.4383,103963.0
2022-10-11 09:35:00,76.73,77.03,76.64,76.94,36022.0,70.42,70.6953,70.3374,70.6127,36022.0
2022-10-11 09:40:00,76.95,77.24,76.95,77.18,40101.0,70.6219,70.888,70.6219,70.833,40101.0
2022-10-11 09:45:00,77.19,77.43,77.07,77.29,60960.0,70.8422,71.0624,70.732,70.9339,60960.0
2022-10-11 09:50:00,77.27,77.38,77.06,77.27,38361.0,70.9156,71.0165,70.7228,70.9156,38361.0
2022-10-11 09:55:00,77.25,77.39,77.19,77.37,19261.0,70.8972,71.0257,70.8422,71.0073,19261.0
2022-10-11 10:00:00,77.37,77.56,77.3,77.53,43988.0,71.0073,71.1817,70.9431,71.1542,43988.0
2022-10-11 10:05:00,77.55,77.65,77.5,77.62,25668.0,71.1725,71.2643,71.1267,71.2368,25668.0
2022-10-11 10:10:00,77.62,77.75,77.52,77.68,41447.0,71.2368,71.3561,71.145,71.2919,41447.0
2022-10-11 10:15:00,77.69,77.84,77.63,77.78,42662.0,71.301,71.4387,71.246,71.3836,42662.0
2022-10-11 10:20:00,77.78,77.82,77.7,77.72,17867.0,71.3836,71.4203,71.3102,71.3286,17867.0
2022-10-11 10:25:00,77.7,77.72,77.5,77.55,28004.0,71.3102,71.3286,71.1267,71.1725,28004.0
2022-10-11 10:30:00,77.55,77.61,77.39,77.43,20180.0,71.1725,71.2276,71.0257,71.0624,20180.0
2022-10-11 10:35:00,77.42,77.59,77.42,77.58,19738.0,71.0532,71.2093,71.0532,71.2001,19738.0
2022-10-11 10:40:00,77.58,77.73,77.57,77.72,25087.0,71.2001,71.3377,71.1909,71.3286,25087.0
2022-10-11 10:45:00,77.71,77.76,77.65,77.69,22167.0,71.3194,71.3653,71.2643,71.301,22167.0
2022-10-11 10:50:00,77.69,77.82,77.69,77.75,29112.0,71.301,71.4203,71.301,71.3561,29112.0
2022-10-11 10:55:00,77.75,77.79,77.64,77.64,31854.0,71.3561,71.3928,71.2551,71.2551,31854.0
2022-10-11 11:00:00,77.66,77.94,77.63,77.86,47237.0,71.2735,71.5305,71.246,71.4571,47237.0
2022-10-11 11:05:00,77.85,77.92,77.8,77.92,24693.0,71.4479,71.5121,71.402,71.5121,24693.0
2022-10-11 11:10:00,77.93,77.93,77.74,77.82,33400.0,71.5213,71.5213,71.3469,71.4203,33400.0
2022-10-11 11:15:00,77.82,77.93,77.79,77.87,22327.0,71.4203,71.5213,71.3928,71.4662,22327.0
2022-10-11 11:20:00,77.85,77.87,77.8,77.85,20608.0,71.4479,71.4662,71.402,71.4479,20608.0
2022-10-11 11:25:00,77.86,77.9,77.8,77.86,25390.0,71.4571,71.4938,71.402,71.4571,25390.0
2022-10-11 11:30:00,77.82,77.88,77.62,77.64,38289.0,71.4203,71.4754,71.2368,71.2551,38289.0
2022-10-11 11:35:00,77.65,77.72,77.62,77.7,24917.0,71.2643,71.3286,71.2368,71.3102,24917.0
2022-10-11 11:40:00,77.7,77.71,77.5,77.59,46975.0,71.3102,71.3194,71.1267,71.2093,46975.0
2022-10-11 11:45:00,77.59,77.64,77.53,77.54,28567.0,71.2093,71.2551,71.1542,71.1634,28567.0
2022-10-11 11:50:00,77.55,77.56,77.43,77.44,28355.0,71.1725,71.1817,71.0624,71.0716,28355.0
2022-10-11 11:55:00,77.44,77.56,77.43,77.5,28160.0,71.0716,71.1817,71.0624,71.1267,28160.0
2022-10-11 12:00:00,77.49,77.54,77.43,77.47,27946.0,71.1175,71.1634,71.0624,71.0991,27946.0
2022-10-11 12:05:00,77.49,77.62,77.49,77.62,13871.0,71.1175,71.2368,71.1175,71.2368,13871.0
2022-10-11 12:10:00,77.63,77.65,77.58,77.63,9615.0,71.246,71.2643,71.2001,71.246,9615.0
2022-10-11 12:15:00,77.62,77.63,77.55,77.58,11923.0,71.2368,71.246,71.1725,71.2001,11923.0
2022-10-11 12:20:00,77.59,77.64,77.48,77.51,22597.0,71.2093,71.2551,71.1083,71.1358,22597.0
2022-10-11 12:25:00,77.47,77.51,77.43,77.47,8422.0,71.0991,71.1358,71.0624,71.0991,8422.0
2022-10-11 12:30:00,77.48,77.63,77.48,77.63,6257.0,71.1083,71.246,71.1083,71.246,6257.0
2022-10-11 12:35:00,77.64,77.64,77.58,77.59,10348.0,71.2551,71.2551,71.2001,71.2093,10348.0
2022-10-11 12:40:00,77.58,77.67,77.51,77.57,51168.0,71.2001,71.2827,71.1358,71.1909,51168.0
2022-10-11 12:45:00,77.56,77.7,77.51,77.64,20891.0,71.1817,71.3102,71.1358,71.2551,20891.0
2022-10-11 12:50:00,77.65,77.67,77.57,77.64,10396.0,71.2643,71.2827,71.1909,71.2551,10396.0
2022-10-11 12:55:00,77.64,77.69,77.63,77.67,9109.0,71.2551,71.301,71.246,71.2827,9109.0
2022-10-11 13:00:00,77.68,77.75,77.68,77.68,12663.0,71.2919,71.3561,71.2919,71.2919,12663.0
2022-10-11 13:05:00,77.67,77.67,77.54,77.62,14680.0,71.2827,71.2827,71.1634,71.2368,14680.0
2022-10-11 13:10:00,77.63,77.65,77.56,77.56,10502.0,71.246,71.2643,71.1817,71.1817,10502.0
2022-10-11 13:15:00,77.58,77.66,77.5,77.64,17227.0,71.2001,71.2735,71.1267,71.2551,17227.0
2022-10-11 13:20:00,77.63,77.7,77.62,77.7,6908.0,71.246,71.3102,71.2368,71.3102,6908.0
2022-10-11 13:25:00,77.7,77.71,77.59,77.61,11105.0,71.3102,71.3194,71.2093,71.2276,11105.0
2022-10-11 13:30:00,77.61,77.71,77.55,77.69,11872.0,71.2276,71.3194,71.1725,71.301,11872.0
2022-10-11 13:35:00,77.68,77.69,77.54,77.58,11534.0,71.2919,71.301,71.1634,71.2001,11534.0
2022-10-11 13:40:00,77.58,77.65,77.56,77.59,8451.0,71.2001,71.2643,71.1817,71.2093,8451.0
2022-10-11 13:45:00,77.59,77.66,77.56,77.56,7726.0,71.2093,71.2735,71.1817,71.1817,7726.0
2022-10-11 13:50:00,77.56,77.68,77.53,77.66,9304.0,71.1817,71.2919,71.1542,71.2735,9304.0
2022-10-11 13:55:00,77.67,77.71,77.65,77.67,11998.0,71.2827,71.3194,71.2643,71.2827,11998.0
2022-10-11 14:00:00,77.67,77.69,77.64,77.64,11281.0,71.2827,71.301,71.2551,71.2551,11281.0
2022-10-11 14:05:00,77.63,77.63,77.51,77.57,16745.0,71.246,71.246,71.1358,71.1909,16745.0
2022-10-11 14:10:00,77.56,77.61,77.5,77.61,7267.0,71.1817,71.2276,71.1267,71.2276,7267.0
2022-10-11 14:15:00,77.58,77.63,77.57,77.58,11365.0,71.2001,71.246,71.1909,71.2001,11365.0
2022-10-11 14:20:00,77.58,77.66,77.58,77.66,9832.0,71.2001,71.2735,71.2001,71.2735,9832.0
2022-10-11 14:25:00,77.67,77.69,77.58,77.64,11581.0,71.2827,71.301,71.2001,71.2551,11581.0
2022-10-11 14:30:00,77.65,77.72,77.65,77.68,9620.0,71.2643,71.3286,71.2643,71.2919,9620.0
2022-10-11 14:35:00,77.67,77.7,77.61,77.66,8606.0,71.2827,71.3102,71.2276,71.2735,8606.0
2022-10-11 14:40:00,77.67,77.68,77.53,77.54,12212.0,71.2827,71.2919,71.1542,71.1634,12212.0
2022-10-11 14:45:00,77.54,77.54,77.45,77.51,28929.0,71.1634,71.1634,71.0808,71.1358,28929.0
2022-10-11 14:50:00,77.52,77.53,77.41,77.42,23386.0,71.145,71.1542,71.0441,71.0532,23386.0
2022-10-11 14:55:00,77.4,77.43,77.29,77.31,37549.0,71.0349,71.0624,70.9339,70.9523,37549.0
2022-10-11 15:00:00,77.29,77.31,77.15,77.21,31068.0,70.9339,70.9523,70.8054,70.8605,31068.0
2022-10-11 15:05:00,77.19,77.26,77.16,77.26,35221.0,70.8422,70.9064,70.8146,70.9064,35221.0
2022-10-11 15:10:00,77.25,77.27,77.17,77.25,24840.0,70.8972,70.9156,70.8238,70.8972,24840.0
2022-10-11 15:15:00,77.24,77.38,77.16,77.37,15716.0,70.888,71.0165,70.8146,71.0073,15716.0
2022-10-11 15:20:00,77.38,77.45,77.38,77.42,15317.0,71.0165,71.0808,71.0165,71.0532,15317.0
2022-10-11 15:25:00,77.44,77.44,77.31,77.41,28498.0,71.0716,71.0716,70.9523,71.0441,28498.0
2022-10-11 15:30:00,77.41,77.47,77.34,77.41,20881.0,71.0441,71.0991,70.9798,71.0441,20881.0
2022-10-11 15:35:00,77.41,77.56,77.41,77.55,25044.0,71.0441,71.1817,71.0441,71.1725,25044.0
2022-10-11 15:40:00,77.55,77.55,77.45,77.53,36235.0,71.1725,71.1725,71.0808,71.1542,36235.0
2022-10-11 15:45:00,77.54,77.55,77.39,77.46,48585.0,71.1634,71.1725,71.0257,71.0899,48585.0
2022-10-11 15:50:00,77.44,77.49,77.34,77.42,86813.0,71.0716,71.1175,70.9798,71.0532,86813.0
2022-10-11 15:55:00,77.41,77.44,77.29,77.37,173255.0,71.0441,71.0716,70.9339,71.0073,173255.0
2022-10-12 09:30:00,77.93,78.03,77.71,77.8,64902.0,71.5213,71.6131,71.3194,71.402,64902.0
2022-10-12 09:35:00,77.83,77.92,77.81,77.84,22844.0,71.4295,71.5121,71.4112,71.4387,22844.0
2022-10-12 09:40:00,77.83,77.99,77.8,77.92,24315.0,71.4295,71.5764,71.402,71.5121,24315.0
2022-10-12 09:45:00,77.92,78.19,77.92,78.17,39131.0,71.5121,71.7599,71.5121,71.7416,39131.0
2022-10-12 09:50:00,78.16,78.18,77.91,77.91,22977.0,71.7324,71.7507,71.5029,71.5029,22977.0
2022-10-12 09:55:00,77.9,78.07,77.8,78.06,25621.0,71.4938,71.6498,71.402,71.6406,25621.0
2022-10-12 10:00:00,78.06,78.09,77.9,77.98,26894.0,71.6406,71.6681,71.4938,71.5672,26894.0
2022-10-12 10:05:00,77.92,78.09,77.85,78.06,17979.0,71.5121,71.6681,71.4479,71.6406,17979.0
2022-10-12 10:10:00,78.07,78.15,77.98,78.08,16026.0,71.6498,71.7232,71.5672,71.659,16026.0
2022-10-12 10:15:00,78.09,78.23,78.09,78.12,14065.0,71.6681,71.7966,71.6681,71.6957,14065.0
2022-10-12 10:20:00,78.12,78.13,78.0,78.07,31616.0,71.6957,71.7048,71.5855,71.6498,31616.0
2022-10-12 10:25:00,78.04,78.06,77.98,77.99,14887.0,71.6222,71.6406,71.5672,71.5764,14887.0
2022-10-12 10:30:00,78.0,78.14,77.96,78.09,17092.0,71.5855,71.714,71.5488,71.6681,17092.0
2022-10-12 10:35:00,78.07,78.08,77.95,77.97,11914.0,71.6498,71.659,71.5397,71.558,11914.0
2022-10-12 10:40:00,77.97,78.05,77.94,77.98,20194.0,71.558,71.6314,71.5305,71.5672,20194.0
2022-10-12 10:45:00,77.98,78.0,77.88,77.96,19984.0,71.5672,71.5855,71.4754,71.5488,19984.0
2022-10-12 10:50:00,77.97,78.01,77.84,77.88,19074.0,71.558,71.5947,71.4387,71.4754,19074.0
2022-10-12 10:55:00,77.88,77.91,77.75,77.79,20856.0,71.4754,71.5029,71.3561,71.3928,20856.0
2022-10-12 11:00:00,77.81,77.87,77.77,77.85,10989.0,71.4112,71.4662,71.3745,71.4479,10989.0
2022-10-12 11:05:00,77.86,77.88,77.79,77.79,15884.0,71.4571,71.4754,71.3928,71.3928,15884.0
2022-10-12 11:10:00,77.79,77.9,77.79,77.87,25145.0,71.3928,71.4938,71.3928,71.4662,25145.0
2022-10-12 11:15:00,77.88,77.94,77.83,77.94,15274.0,71.4754,71.5305,71.4295,71.5305,15274.0
2022-10-12 11:20:00,77.94,77.95,77.85,77.87,21595.0,71.5305,71.5397,71.4479,71.4662,21595.0
2022-10-12 11:25:00,77.87,77.93,77.85,77.89,12698.0,71.4662,71.5213,71.4479,71.4846,12698.0
2022-10-12 11:30:00,77.88,77.95,77.88,77.93,15065.0,71.4754,71.5397,71.4754,71.5213,15065.0
2022-10-12 11:35:00,77.93,78.02,77.9,77.95,14067.0,71.5213,71.6039,71.4938,71.5397,14067.0
2022-10-12 11:40:00,77.95,78.04,77.94,77.96,15484.0,71.5397,71.6222,71.5305,71.5488,15484.0
2022-10-12 11:45:00,77.96,78.0,77.93,77.97,7243.0,71.5488,71.5855,71.5213,71.558,7243.0
2022-10-12 11:50:00,77.97,78.03,77.9,77.93,10562.0,71.558,71.6131,71.4938,71.5213,10562.0
2022-10-12 11:55:00,77.93,77.94,77.82,77.87,14630.0,71.5213,71.5305,71.4203,71.4662,14630.0
2022-10-12 12:00:00,77.87,77.93,77.84,77.85,24689.0,71.4662,71.5213,71.4387,71.4479,24689.0
2022-10-12 12:05:00,77.86,77.99,77.86,77.9,13726.0,71.4571,71.5764,71.4571,71.4938,13726.0
2022-10-12 12:10:00,77.92,77.92,77.85,77.87,8065.0,71.5121,71.5121,71.4479,71.4662,8065.0
2022-10-12 12:15:00,77.87,77.96,77.86,77.96,10502.0,71.4662,71.5488,71.4571,71.5488,10502.0
2022-10-12 12:20:00,77.96,77.98,77.92,77.92,14985.0,71.5488,71.5672,71.5121,71.5121,14985.0
2022-10-12 12:25:00,77.92,77.94,77.9,77.93,12514.0,71.5121,71.5305,71.4938,71.5213,12514.0
2022-10-12 12:30:00,77.93,77.94,77.86,77.89,6273.0,71.5213,71.5305,71.4571,71.4846,6273.0
2022-10-12 12:35:00,77.89,77.89,77.81,77.82,7509.0,71.4846,71.4846,71.4112,71.4203,7509.0
2022-10-12 12:40:00,77.81,77.83,77.75,77.75,6220.0,71.4112,71.4295,71.3561,71.3561,6220.0
2022-10-12 12:45:00,77.75,77.81,77.73,77.75,11885.0,71.3561,71.4112,71.3377,71.3561,11885.0
2022-10-12 12:50:00,77.75,77.79,77.74,77.77,9118.0,71.3561,71.3928,71.3469,71.3745,9118.0
2022-10-12 12:55:00,77.78,77.83,77.72,77.83,8907.0,71.3836,71.4295,71.3286,71.4295,8907.0
2022-10-12 13:00:00,77.83,77.85,77.78,77.79,8874.0,71.4295,71.4479,71.3836,71.3928,8874.0
2022-10-12 13:05:00,77.79,77.82,77.73,77.76,8433.0,71.3928,71.4203,71.3377,71.3653,8433.0
2022-10-12 13:10:00,77.77,77.86,77.74,77.85,13775.0,71.3745,71.4571,71.3469,71.4479,13775.0
2022-10-12 13:15:00,77.86,77.92,77.84,77.89,19263.0,71.4571,71.5121,71.4387,71.4846,19263.0
2022-10-12 13:20:00,77.89,77.91,77.78,77.78,19799.0,71.4846,71.5029,71.3836,71.3836,19799.0
2022-10-12 13:25:00,77.78,77.87,77.73,77.85,16083.0,71.3836,71.4662,71.3377,71.4479,16083.0
2022-10-12 13:30:00,77.86,77.86,77.74,77.78,12654.0,71.4571,71.4571,71.3469,71.3836,12654.0
2022-10-12 13:35:00,77.78,77.79,77.67,77.69,11886.0,71.3836,71.3928,71.2827,71.301,11886.0
2022-10-12 13:40:00,77.71,77.72,77.67,77.72,9067.0,71.3194,71.3286,71.2827,71.3286,9067.0
2022-10-12 13:45:00,77.71,77.73,77.66,77.67,18933.0,71.3194,71.3377,71.2735,71.2827,18933.0
2022-10-12 13:50:00,77.67,77.71,77.66,77.69,10537.0,71.2827,71.3194,71.2735,71.301,10537.0
2022-10-12 13:55:00,77.69,77.78,77.68,77.78,14637.0,71.301,71.3836,71.2919,71.3836,14637.0
2022-10-12 14:00:00,77.76,77.82,77.67,77.67,29655.0,71.3653,71.4203,71.2827,71.2827,29655.0
2022-10-12 14:05:00,77.67,77.76,77.58,77.73,15246.0,71.2827,71.3653,71.2001,71.3377,15246.0
2022-10-12 14:10:00,77.73,77.9,77.64,77.85,20672.0,71.3377,71.4938,71.2551,71.4479,20672.0
2022-10-12 14:15:00,77.84,77.84,77.69,77.73,26791.0,71.4387,71.4387,71.301,71.3377,26791.0
2022-10-12 14:20:00,77.73,77.75,77.68,77.7,20062.0,71.3377,71.3561,71.2919,71.3102,20062.0
2022-10-12 14:25:00,77.69,77.83,77.69,77.81,19624.0,71.301,71.4295,71.301,71.4112,19624.0
2022-10-12 14:30:00,77.81,77.83,77.65,77.77,37126.0,71.4112,71.4295,71.2643,71.3745,37126.0
2022-10-12 14:35:00,77.78,77.84,77.69,77.71,23603.0,71.3836,71.4387,71.301,71.3194,23603.0
2022-10-12 14:40:00,77.71,77.73,77.65,77.67,14859.0,71.3194,71.3377,71.2643,71.2827,14859.0
2022-10-12 14:45:00,77.67,77.69,77.55,77.55,20858.0,71.2827,71.301,71.1725,71.1725,20858.0
2022-10-12 14:50:00,77.54,77.6,77.5,77.59,38839.0,71.1634,71.2184,71.1267,71.2093,38839.0
2022-10-12 14:55:00,77.59,77.65,77.57,77.65,12909.0,71.2093,71.2643,71.1909,71.2643,12909.0
2022-10-12 15:00:00,77.66,77.7,77.6,77.62,15018.0,71.2735,71.3102,71.2184,71.2368,15018.0
2022-10-12 15:05:00,77.64,77.75,77.63,77.73,13359.0,71.2551,71.3561,71.246,71.3377,13359.0
2022-10-12 15:10:00,77.73,77.79,77.73,77.74,12664.0,71.3377,71.3928,71.3377,71.3469,12664.0
2022-10-12 15:15:00,77.74,77.74,77.65,77.69,15542.0,71.3469,71.3469,71.2643,71.301,15542.0
2022-10-12 15:20:00,77.69,77.71,77.58,77.59,37542.0,71.301,71.3194,71.2001,71.2093,37542.0
2022-10-12 15:25:00,77.58,77.6,77.5,77.5,27927.0,71.2001,71.2184,71.1267,71.1267,27927.0
2022-10-12 15:30:00,77.5,77.57,77.49,77.51,30507.0,71.1267,71.1909,71.1175,71.1358,30507.0
2022-10-12 15:35:00,77.51,77.56,77.37,77.37,50477.0,71.1358,71.1817,71.0073,71.0073,50477.0
2022-10-12 15:40:00,77.38,77.47,77.35,77.47,61569.0,71.0165,71.0991,70.989,71.0991,61569.0
2022-10-12 15:45:00,77.47,77.49,77.36,77.41,89257.0,71.0991,71.1175,70.9982,71.0441,89257.0
2022-10-12 15:50:00,77.41,77.48,77.34,77.42,106688.0,71.0441,71.1083,70.9798,71.0532,106688.0
2022-10-12 15:55:00,77.42,77.44,77.33,77.33,233596.0,71.0532,71.0716,70.9706,70.9706,233596.0
2022-10-13 09:30:00,76.92,77.36,76.71,77.36,75135.0,70.5944,70.9982,70.4016,70.9982,75135.0
2022-10-13 09:35:00,77.35,77.35,76.99,77.23,79486.0,70.989,70.989,70.6586,70.8789,79486.0
2022-10-13 09:40:00,77.24,77.43,77.16,77.23,19309.0,70.888,71.0624,70.8146,70.8789,19309.0
2022-10-13 09:45:00,77.25,77.45,77.24,77.45,24494.0,70.8972,71.0808,70.888,71.0808,24494.0
2022-10-13 09:50:00,77.42,77.55,77.27,77.55,26165.0,71.0532,71.1725,70.9156,71.1725,26165.0
2022-10-13 09:55:00,77.55,77.59,77.33,77.49,22032.0,71.1725,71.2093,70.9706,71.1175,22032.0
2022-10-13 10:00:00,77.5,77.84,77.46,77.8,59550.0,71.1267,71.4387,71.0899,71.402,59550.0
2022-10-13 10:05:00,77.85,78.05,77.56,77.63,46846.0,71.4479,71.6314,71.1817,71.246,46846.0
2022-10-13 10:10:00,77.61,77.63,77.41,77.53,33563.0,71.2276,71.246,71.0441,71.1542,33563.0
2022-10-13 10:15:00,77.54,77.54,77.21,77.21,32728.0,71.1634,71.1634,70.8605,70.8605,32728.0
2022-10-13 10:20:00,77.17,77.31,77.15,77.22,31726.0,70.8238,70.9523,70.8054,70.8697,31726.0
2022-10-13 10:25:00,77.21,77.26,77.11,77.16,20943.0,70.8605,70.9064,70.7687,70.8146,20943.0
2022-10-13 10:30:00,77.16,77.49,77.12,77.42,21342.0,70.8146,71.1175,70.7779,71.0532,21342.0
2022-10-13 10:35:00,77.42,77.5,77.34,77.45,13077.0,71.0532,71.1267,70.9798,71.0808,13077.0
2022-10-13 10:40:00,77.45,77.68,77.43,77.53,35332.0,71.0808,71.2919,71.0624,71.1542,35332.0
2022-10-13 10:45:00,77.56,77.67,77.5,77.53,18147.0,71.1817,71.2827,71.1267,71.1542,18147.0
2022-10-13 10:50:00,77.53,77.57,77.39,77.51,15071.0,71.1542,71.1909,71.0257,71.1358,15071.0
2022-10-13 10:55:00,77.49,77.52,77.4,77.48,18709.0,71.1175,71.145,71.0349,71.1083,18709.0
2022-10-13 11:00:00,77.5,77.57,77.32,77.37,26777.0,71.1267,71.1909,70.9615,71.0073,26777.0
2022-10-13 11:05:00,77.36,77.5,77.3,77.47,13855.0,70.9982,71.1267,70.9431,71.0991,13855.0
2022-10-13 11:10:00,77.39,77.42,77.31,77.41,15845.0,71.0257,71.0532,70.9523,71.0441,15845.0
2022-10-13 11:15:00,77.39,77.79,77.26,77.66,32616.0,71.0257,71.3928,70.9064,71.2735,32616.0
2022-10-13 11:20:00,77.71,78.17,77.7,78.14,40902.0,71.3194,71.7416,71.3102,71.714,40902.0
2022-10-13 11:25:00,78.15,78.32,78.08,78.26,18353.0,71.7232,71.8792,71.659,71.8242,18353.0
2022-10-13 11:30:00,78.28,78.37,78.23,78.33,10732.0,71.8425,71.9251,71.7966,71.8884,10732.0
2022-10-13 11:35:00,78.38,78.76,78.35,78.62,29919.0,71.9343,72.283,71.9068,72.1546,29919.0
2022-10-13 11:40:00,78.64,78.79,78.56,78.57,32046.0,72.1729,72.3106,72.0995,72.1087,32046.0
2022-10-13 11:45:00,78.58,78.62,78.42,78.46,17342.0,72.1178,72.1546,71.971,72.0077,17342.0
2022-10-13 11:50:00,78.44,78.44,78.27,78.39,15658.0,71.9894,71.9894,71.8333,71.9435,15658.0
2022-10-13 11:55:00,78.4,78.49,78.38,78.45,15484.0,71.9526,72.0352,71.9343,71.9985,15484.0
2022-10-13 12:00:00,78.5,78.65,78.49,78.63,18708.0,72.0444,72.1821,72.0352,72.1637,18708.0
2022-10-13 12:05:00,78.67,78.68,78.53,78.55,21645.0,72.2004,72.2096,72.072,72.0903,21645.0
2022-10-13 12:10:00,78.56,78.6,78.51,78.56,20264.0,72.0995,72.1362,72.0536,72.0995,20264.0
2022-10-13 12:15:00,78.58,78.59,78.48,78.51,16085.0,72.1178,72.127,72.0261,72.0536,16085.0
2022-10-13 12:20:00,78.51,78.71,78.5,78.54,47806.0,72.0536,72.2372,72.0444,72.0811,47806.0
2022-10-13 12:25:00,78.54,78.62,78.43,78.57,34438.0,72.0811,72.1546,71.9802,72.1087,34438.0
2022-10-13 12:30:00,78.57,78.72,78.57,78.71,28007.0,72.1087,72.2463,72.1087,72.2372,28007.0
2022-10-13 12:35:00,78.7,78.73,78.63,78.73,21304.0,72.228,72.2555,72.1637,72.2555,21304.0
2022-10-13 12:40:00,78.73,78.92,78.73,78.88,29382.0,72.2555,72.4299,72.2555,72.3932,29382.0
2022-10-13 12:45:00,78.89,78.91,78.75,78.91,21670.0,72.4023,72.4207,72.2739,72.4207,21670.0
2022-10-13 12:50:00,78.91,78.93,78.84,78.87,23027.0,72.4207,72.4391,72.3565,72.384,23027.0
2022-10-13 12:55:00,78.87,78.95,78.86,78.93,18852.0,72.384,72.4574,72.3748,72.4391,18852.0
2022-10-13 13:00:00,78.92,78.94,78.85,78.9,16352.0,72.4299,72.4482,72.3656,72.4115,16352.0
2022-10-13 13:05:00,78.91,78.96,78.88,78.88,25739.0,72.4207,72.4666,72.3932,72.3932,25739.0
2022-10-13 13:10:00,78.86,78.92,78.74,78.76,13480.0,72.3748,72.4299,72.2647,72.283,13480.0
2022-10-13 13:15:00,78.75,78.8,78.7,78.78,11195.0,72.2739,72.3197,72.228,72.3014,11195.0
2022-10-13 13:20:00,78.78,78.84,78.76,78.79,14017.0,72.3014,72.3565,72.283,72.3106,14017.0
2022-10-13 13:25:00,78.8,78.93,78.8,78.8,13317.0,72.3197,72.4391,72.3197,72.3197,13317.0
2022-10-13 13:30:00,78.82,78.92,78.81,78.87,13346.0,72.3381,72.4299,72.3289,72.384,13346.0
2022-10-13 13:35:00,78.88,78.88,78.76,78.78,16971.0,72.3932,72.3932,72.283,72.3014,16971.0
2022-10-13 13:40:00,78.78,78.8,78.68,78.71,13230.0,72.3014,72.3197,72.2096,72.2372,13230.0
2022-10-13 13:45:00,78.71,78.84,78.69,78.84,17012.0,72.2372,72.3565,72.2188,72.3565,17012.0
2022-10-13 13:50:00,78.85,78.9,78.81,78.87,9865.0,72.3656,72.4115,72.3289,72.384,9865.0
2022-10-13 13:55:00,78.86,78.89,78.83,78.88,9035.0,72.3748,72.4023,72.3473,72.3932,9035.0
2022-10-13 14:00:00,78.87,78.89,78.8,78.86,7498.0,72.384,72.4023,72.3197,72.3748,7498.0
2022-10-13 14:05:00,78.85,78.92,78.78,78.83,22938.0,72.3656,72.4299,72.3014,72.3473,22938.0
2022-10-13 14:10:00,78.84,78.85,78.73,78.81,15143.0,72.3565,72.3656,72.2555,72.3289,15143.0
2022-10-13 14:15:00,78.79,78.84,78.78,78.82,8345.0,72.3106,72.3565,72.3014,72.3381,8345.0
2022-10-13 14:20:00,78.8,78.88,78.75,78.75,10596.0,72.3197,72.3932,72.2739,72.2739,10596.0
2022-10-13 14:25:00,78.75,78.75,78.66,78.7,11767.0,72.2739,72.2739,72.1913,72.228,11767.0
2022-10-13 14:30:00,78.72,78.79,78.7,78.75,12202.0,72.2463,72.3106,72.228,72.2739,12202.0
2022-10-13 14:35:00,78.75,78.84,78.69,78.81,13043.0,72.2739,72.3565,72.2188,72.3289,13043.0
2022-10-13 14:40:00,78.81,78.85,78.78,78.85,11606.0,72.3289,72.3656,72.3014,72.3656,11606.0
2022-10-13 14:45:00,78.87,78.95,78.84,78.92,54314.0,72.384,72.4574,72.3565,72.4299,54314.0
2022-10-13 14:50:00,78.9,78.98,78.88,78.94,19378.0,72.4115,72.4849,72.3932,72.4482,19378.0
2022-10-13 14:55:00,78.96,79.04,78.94,79.01,14913.0,72.4666,72.54,72.4482,72.5125,14913.0
2022-10-13 15:00:00,79.0,79.05,78.95,79.03,14785.0,72.5033,72.5492,72.4574,72.5308,14785.0
2022-10-13 15:05:00,79.02,79.13,79.02,79.09,12301.0,72.5217,72.6226,72.5217,72.5859,12301.0
2022-10-13 15:10:00,79.1,79.11,79.03,79.03,13440.0,72.5951,72.6043,72.5308,72.5308,13440.0
2022-10-13 15:15:00,79.04,79.11,79.02,79.02,11327.0,72.54,72.6043,72.5217,72.5217,11327.0
2022-10-13 15:20:00,79.0,79.04,78.91,78.91,16159.0,72.5033,72.54,72.4207,72.4207,16159.0
2022-10-13 15:25:00,78.92,78.92,78.7,78.75,28619.0,72.4299,72.4299,72.228,72.2739,28619.0
2022-10-13 15:30:00,78.76,78.8,78.68,78.7,27834.0,72.283,72.3197,72.2096,72.228,27834.0
2022-10-13 15:35:00,78.7,78.75,78.62,78.75,23995.0,72.228,72.2739,72.1546,72.2739,23995.0
2022-10-13 15:40:00,78.75,78.84,78.71,78.74,47403.0,72.2739,72.3565,72.2372,72.2647,47403.0
2022-10-13 15:45:00,78.74,78.85,78.7,78.74,40926.0,72.2647,72.3656,72.228,72.2647,40926.0
2022-10-13 15:50:00,78.72,78.91,78.68,78.83,86600.0,72.2463,72.4207,72.2096,72.3473,86600.0
2022-10-13 15:55:00,78.83,78.86,78.77,78.81,183849.0,72.3473,72.3748,72.2922,72.3289,183849.0
2022-10-14 09:30:00,79.08,79.23,78.71,78.77,100510.0,72.5767,72.7144,72.2372,72.2922,100510.0
2022-10-14 09:35:00,78.8,79.03,78.69,79.01,50299.0,72.3197,72.5308,72.2188,72.5125,50299.0
2022-10-14 09:40:00,79.01,79.05,78.79,78.88,34662.0,72.5125,72.5492,72.3106,72.3932,34662.0
2022-10-14 09:45:00,78.94,79.2,78.85,79.19,31635.0,72.4482,72.6869,72.3656,72.6777,31635.0
2022-10-14 09:50:00,79.18,79.28,79.07,79.07,41612.0,72.6685,72.7603,72.5675,72.5675,41612.0
2022-10-14 09:55:00,79.08,79.22,79.07,79.2,16818.0,72.5767,72.7052,72.5675,72.6869,16818.0
2022-10-14 10:00:00,79.18,79.18,78.71,78.89,59604.0,72.6685,72.6685,72.2372,72.4023,59604.0
2022-10-14 10:05:00,78.91,79.0,78.81,78.85,27338.0,72.4207,72.5033,72.3289,72.3656,27338.0
2022-10-14 10:10:00,78.84,78.84,78.42,78.44,25142.0,72.3565,72.3565,71.971,71.9894,25142.0
2022-10-14 10:15:00,78.42,78.46,78.3,78.43,25957.0,71.971,72.0077,71.8609,71.9802,25957.0
2022-10-14 10:20:00,78.42,78.42,78.11,78.13,55694.0,71.971,71.971,71.6865,71.7048,55694.0
2022-10-14 10:25:00,78.13,78.35,78.12,78.34,41264.0,71.7048,71.9068,71.6957,71.8976,41264.0
2022-10-14 10:30:00,78.34,78.5,78.31,78.38,24445.0,71.8976,72.0444,71.87,71.9343,24445.0
2022-10-14 10:35:00,78.37,78.4,78.29,78.33,26161.0,71.9251,71.9526,71.8517,71.8884,26161.0
2022-10-14 10:40:00,78.35,78.44,78.01,78.03,25094.0,71.9068,71.9894,71.5947,71.6131,25094.0
2022-10-14 10:45:00,78.04,78.12,78.02,78.05,12689.0,71.6222,71.6957,71.6039,71.6314,12689.0
2022-10-14 10:50:00,78.07,78.21,78.07,78.15,9285.0,71.6498,71.7783,71.6498,71.7232,9285.0
2022-10-14 10:55:00,78.15,78.3,78.15,78.2,12798.0,71.7232,71.8609,71.7232,71.7691,12798.0
2022-10-14 11:00:00,78.23,78.33,78.21,78.26,17982.0,71.7966,71.8884,71.7783,71.8242,17982.0
2022-10-14 11:05:00,78.24,78.27,78.05,78.08,14234.0,71.8058,71.8333,71.6314,71.659,14234.0
2022-10-14 11:10:00,78.08,78.1,77.92,77.97,24324.0,71.659,71.6773,71.5121,71.558,24324.0
2022-10-14 11:15:00,77.98,78.01,77.89,77.93,29382.0,71.5672,71.5947,71.4846,71.5213,29382.0
2022-10-14 11:20:00,77.94,78.09,77.91,78.04,18168.0,71.5305,71.6681,71.5029,71.6222,18168.0
2022-10-14 11:25:00,78.06,78.16,78.05,78.13,29679.0,71.6406,71.7324,71.6314,71.7048,29679.0
2022-10-14 11:30:00,78.13,78.2,78.02,78.08,29038.0,71.7048,71.7691,71.6039,71.659,29038.0
2022-10-14 11:35:00,78.07,78.14,77.99,78.13,14218.0,71.6498,71.714,71.5764,71.7048,14218.0
2022-10-14 11:40:00,78.1,78.15,78.0,78.05,8989.0,71.6773,71.7232,71.5855,71.6314,8989.0
2022-10-14 11:45:00,78.04,78.04,77.88,77.98,16375.0,71.6222,71.6222,71.4754,71.5672,16375.0
2022-10-14 11:50:00,77.99,78.07,77.96,78.02,9256.0,71.5764,71.6498,71.5488,71.6039,9256.0
2022-10-14 11:55:00,78.01,78.11,78.01,78.06,12729.0,71.5947,71.6865,71.5947,71.6406,12729.0
2022-10-14 12:00:00,78.06,78.28,78.05,78.23,14023.0,71.6406,71.8425,71.6314,71.7966,14023.0
2022-10-14 12:05:00,78.22,78.22,77.98,77.99,13404.0,71.7874,71.7874,71.5672,71.5764,13404.0
2022-10-14 12:10:00,77.98,78.03,77.94,77.96,13733.0,71.5672,71.6131,71.5305,71.5488,13733.0
2022-10-14 12:15:00,77.96,77.98,77.89,77.93,15253.0,71.5488,71.5672,71.4846,71.5213,15253.0
2022-10-14 12:20:00,77.9,77.92,77.67,77.68,30718.0,71.4938,71.5121,71.2827,71.2919,30718.0
2022-10-14 12:25:00,77.67,77.67,77.55,77.67,28816.0,71.2827,71.2827,71.1725,71.2827,28816.0
2022-10-14 12:30:00,77.67,77.73,77.63,77.66,9881.0,71.2827,71.3377,71.246,71.2735,9881.0
2022-10-14 12:35:00,77.66,77.82,77.65,77.81,10122.0,71.2735,71.4203,71.2643,71.4112,10122.0
2022-10-14 12:40:00,77.82,77.93,77.82,77.93,7147.0,71.4203,71.5213,71.4203,71.5213,7147.0
2022-10-14 12:45:00,77.92,77.96,77.78,77.78,10037.0,71.5121,71.5488,71.3836,71.3836,10037.0
2022-10-14 12:50:00,77.77,77.77,77.65,77.65,9807.0,71.3745,71.3745,71.2643,71.2643,9807.0
2022-10-14 12:55:00,77.66,77.72,77.66,77.71,13677.0,71.2735,71.3286,71.2735,71.3194,13677.0
2022-10-14 13:00:00,77.71,77.83,77.69,77.77,14104.0,71.3194,71.4295,71.301,71.3745,14104.0
2022-10-14 13:05:00,77.76,77.78,77.62,77.78,15383.0,71.3653,71.3836,71.2368,71.3836,15383.0
2022-10-14 13:10:00,77.77,77.81,77.74,77.8,10448.0,71.3745,71.4112,71.3469,71.402,10448.0
2022-10-14 13:15:00,77.79,77.9,77.78,77.86,17113.0,71.3928,71.4938,71.3836,71.4571,17113.0
2022-10-14 13:20:00,77.86,77.92,77.8,77.9,15626.0,71.4571,71.5121,71.402,71.4938,15626.0
2022-10-14 13:25:00,77.9,77.91,77.8,77.9,17759.0,71.4938,71.5029,71.402,71.4938,17759.0
2022-10-14 13:30:00,77.88,77.94,77.82,77.93,49963.0,71.4754,71.5305,71.4203,71.5213,49963.0
2022-10-14 13:35:00,77.92,77.93,77.81,77.92,17124.0,71.5121,71.5213,71.4112,71.5121,17124.0
2022-10-14 13:40:00,77.91,77.97,77.91,77.93,7794.0,71.5029,71.558,71.5029,71.5213,7794.0
2022-10-14 13:45:00,77.93,77.99,77.93,77.94,11303.0,71.5213,71.5764,71.5213,71.5305,11303.0
2022-10-14 13:50:00,77.93,77.93,77.86,77.88,18052.0,71.5213,71.5213,71.4571,71.4754,18052.0
2022-10-14 13:55:00,77.89,77.95,77.87,77.93,10469.0,71.4846,71.5397,71.4662,71.5213,10469.0
2022-10-14 14:00:00,77.94,77.94,77.83,77.89,12667.0,71.5305,71.5305,71.4295,71.4846,12667.0
2022-10-14 14:05:00,77.89,77.92,77.82,77.88,10090.0,71.4846,71.5121,71.4203,71.4754,10090.0
2022-10-14 14:10:00,77.88,77.91,77.85,77.9,9098.0,71.4754,71.5029,71.4479,71.4938,9098.0
2022-10-14 14:15:00,77.88,77.9,77.79,77.85,14745.0,71.4754,71.4938,71.3928,71.4479,14745.0
2022-10-14 14:20:00,77.86,77.93,77.86,77.9,11322.0,71.4571,71.5213,71.4571,71.4938,11322.0
2022-10-14 14:25:00,77.89,77.92,77.86,77.91,14169.0,71.4846,71.5121,71.4571,71.5029,14169.0
2022-10-14 14:30:00,77.9,77.91,77.85,77.88,13306.0,71.4938,71.5029,71.4479,71.4754,13306.0
2022-10-14 14:35:00,77.88,77.9,77.81,77.82,10226.0,71.4754,71.4938,71.4112,71.4203,10226.0
2022-10-14 14:40:00,77.82,77.83,77.77,77.78,16467.0,71.4203,71.4295,71.3745,71.3836,16467.0
2022-10-14 14:45:00,77.78,77.78,77.68,77.76,22299.0,71.3836,71.3836,71.2919,71.3653,22299.0
2022-10-14 14:50:00,77.75,77.77,77.73,77.73,11891.0,71.3561,71.3745,71.3377,71.3377,11891.0
2022-10-14 14:55:00,77.72,77.79,77.71,77.75,10827.0,71.3286,71.3928,71.3194,71.3561,10827.0
2022-10-14 15:00:00,77.77,77.88,77.77,77.86,20196.0,71.3745,71.4754,71.3745,71.4571,20196.0
2022-10-14 15:05:00,77.85,77.87,77.69,77.7,11635.0,71.4479,71.4662,71.301,71.3102,11635.0
2022-10-14 15:10:00,77.7,77.71,77.59,77.63,23620.0,71.3102,71.3194,71.2093,71.246,23620.0
2022-10-14 15:15:00,77.63,77.63,77.49,77.61,30486.0,71.246,71.246,71.1175,71.2276,30486.0
2022-10-14 15:20:00,77.61,77.78,77.59,77.77,13788.0,71.2276,71.3836,71.2093,71.3745,13788.0
2022-10-14 15:25:00,77.76,77.95,77.75,77.94,16525.0,71.3653,71.5397,71.3561,71.5305,16525.0
2022-10-14 15:30:00,77.93,78.12,77.9,78.12,22294.0,71.5213,71.6957,71.4938,71.6957,22294.0
2022-10-14 15:35:00,78.12,78.12,77.93,77.98,33323.0,71.6957,71.6957,71.5213,71.5672,33323.0
2022-10-14 15:40:00,78.0,78.0,77.86,77.92,37613.0,71.5855,71.5855,71.4571,71.5121,37613.0
2022-10-14 15:45:00,77.92,77.92,77.8,77.86,47551.0,71.5121,71.5121,71.402,71.4571,47551.0
2022-10-14 15:50:00,77.85,77.89,77.81,77.86,77259.0,71.4479,71.4846,71.4112,71.4571,77259.0
2022-10-14 15:55:00,77.85,77.86,77.62,77.78,198072.0,71.4479,71.4571,71.2368,71.3836,198072.0
2022-10-17 09:30:00,78.15,78.48,78.07,78.43,58981.0,71.7232,72.0261,71.6498,71.9802,58981.0
2022-10-17 09:35:00,78.43,78.52,78.32,78.39,37918.0,71.9802,72.0628,71.8792,71.9435,37918.0
2022-10-17 09:40:00,78.4,78.5,78.29,78.32,29308.0,71.9526,72.0444,71.8517,71.8792,29308.0
2022-10-17 09:45:00,78.35,78.38,78.12,78.22,27766.0,71.9068,71.9343,71.6957,71.7874,27766.0
2022-10-17 09:50:00,78.19,78.22,77.89,77.89,20383.0,71.7599,71.7874,71.4846,71.4846,20383.0
2022-10-17 09:55:00,77.88,77.94,77.78,77.8,18019.0,71.4754,71.5305,71.3836,71.402,18019.0
2022-10-17 10:00:00,77.79,77.87,77.73,77.84,33062.0,71.3928,71.4662,71.3377,71.4387,33062.0
2022-10-17 10:05:00,77.84,77.89,77.7,77.86,27886.0,71.4387,71.4846,71.3102,71.4571,27886.0
2022-10-17 10:10:00,77.83,78.04,77.83,77.99,15441.0,71.4295,71.6222,71.4295,71.5764,15441.0
2022-10-17 10:15:00,78.01,78.15,77.97,78.15,23207.0,71.5947,71.7232,71.558,71.7232,23207.0
2022-10-17 10:20:00,78.19,78.28,78.12,78.13,16176.0,71.7599,71.8425,71.6957,71.7048,16176.0
2022-10-17 10:25:00,78.14,78.16,77.97,78.01,12460.0,71.714,71.7324,71.558,71.5947,12460.0
2022-10-17 10:30:00,78.0,78.05,77.86,77.9,12342.0,71.5855,71.6314,71.4571,71.4938,12342.0
2022-10-17 10:35:00,77.91,77.98,77.9,77.93,17058.0,71.5029,71.5672,71.4938,71.5213,17058.0
2022-10-17 10:40:00,77.93,77.96,77.88,77.91,15570.0,71.5213,71.5488,71.4754,71.5029,15570.0
2022-10-17 10:45:00,77.91,78.08,77.91,78.03,14090.0,71.5029,71.659,71.5029,71.6131,14090.0
2022-10-17 10:50:00,78.02,78.02,77.84,77.88,19494.0,71.6039,71.6039,71.4387,71.4754,19494.0
2022-10-17 10:55:00,77.89,77.96,77.85,77.92,18586.0,71.4846,71.5488,71.4479,71.5121,18586.0
2022-10-17 11:00:00,77.92,77.95,77.8,77.83,15278.0,71.5121,71.5397,71.402,71.4295,15278.0
2022-10-17 11:05:00,77.82,77.83,77.68,77.69,13135.0,71.4203,71.4295,71.2919,71.301,13135.0
2022-10-17 11:10:00,77.69,77.72,77.54,77.54,37208.0,71.301,71.3286,71.1634,71.1634,37208.0
2022-10-17 11:15:00,77.5,77.57,77.41,77.54,41279.0,71.1267,71.1909,71.0441,71.1634,41279.0
2022-10-17 11:20:00,77.52,77.59,77.5,77.59,22295.0,71.145,71.2093,71.1267,71.2093,22295.0
2022-10-17 11:25:00,77.58,77.63,77.51,77.58,24963.0,71.2001,71.246,71.1358,71.2001,24963.0
2022-10-17 11:30:00,77.57,77.58,77.4,77.47,20645.0,71.1909,71.2001,71.0349,71.0991,20645.0
2022-10-17 11:35:00,77.46,77.47,77.36,77.39,19219.0,71.0899,71.0991,70.9982,71.0257,19219.0
2022-10-17 11:40:00,77.37,77.38,77.26,77.31,39441.0,71.0073,71.0165,70.9064,70.9523,39441.0
2022-10-17 11:45:00,77.31,77.35,77.26,77.34,23429.0,70.9523,70.989,70.9064,70.9798,23429.0
2022-10-17 11:50:00,77.34,77.41,77.32,77.4,18582.0,70.9798,71.0441,70.9615,71.0349,18582.0
2022-10-17 11:55:00,77.4,77.41,77.29,77.39,49780.0,71.0349,71.0441,70.9339,71.0257,49780.0
2022-10-17 12:00:00,77.39,77.5,77.39,77.45,20750.0,71.0257,71.1267,71.0257,71.0808,20750.0
2022-10-17 12:05:00,77.45,77.49,77.4,77.46,21997.0,71.0808,71.1175,71.0349,71.0899,21997.0
2022-10-17 12:10:00,77.45,77.47,77.35,77.39,20068.0,71.0808,71.0991,70.989,71.0257,20068.0
2022-10-17 12:15:00,77.38,77.38,77.32,77.34,33546.0,71.0165,71.0165,70.9615,70.9798,33546.0
2022-10-17 12:20:00,77.35,77.38,77.27,77.27,13506.0,70.989,71.0165,70.9156,70.9156,13506.0
2022-10-17 12:25:00,77.27,77.29,77.22,77.28,31839.0,70.9156,70.9339,70.8697,70.9247,31839.0
2022-10-17 12:30:00,77.28,77.47,77.28,77.39,13765.0,70.9247,71.0991,70.9247,71.0257,13765.0
2022-10-17 12:35:00,77.38,77.4,77.06,77.08,68020.0,71.0165,71.0349,70.7228,70.7412,68020.0
2022-10-17 12:40:00,77.07,77.11,76.88,76.95,108958.0,70.732,70.7687,70.5576,70.6219,108958.0
2022-10-17 12:45:00,76.95,77.04,76.89,76.92,45527.0,70.6219,70.7045,70.5668,70.5944,45527.0
2022-10-17 12:50:00,76.92,77.04,76.91,77.04,42334.0,70.5944,70.7045,70.5852,70.7045,42334.0
2022-10-17 12:55:00,77.03,77.05,76.94,76.94,17256.0,70.6953,70.7137,70.6127,70.6127,17256.0
2022-10-17 13:00:00,76.94,76.97,76.85,76.9,35598.0,70.6127,70.6402,70.5301,70.576,35598.0
2022-10-17 13:05:00,76.9,76.94,76.88,76.92,18280.0,70.576,70.6127,70.5576,70.5944,18280.0
2022-10-17 13:10:00,76.92,77.03,76.91,77.01,37308.0,70.5944,70.6953,70.5852,70.677,37308.0
2022-10-17 13:15:00,77.01,77.14,76.98,77.07,44575.0,70.677,70.7963,70.6494,70.732,44575.0
2022-10-17 13:20:00,77.07,77.27,77.04,77.25,19860.0,70.732,70.9156,70.7045,70.8972,19860.0
2022-10-17 13:25:00,77.25,77.28,77.21,77.27,18672.0,70.8972,70.9247,70.8605,70.9156,18672.0
2022-10-17 13:30:00,77.27,77.35,77.26,77.34,17053.0,70.9156,70.989,70.9064,70.9798,17053.0
2022-10-17 13:35:00,77.35,77.38,77.3,77.36,17349.0,70.989,71.0165,70.9431,70.9982,17349.0
2022-10-17 13:40:00,77.38,77.4,77.35,77.38,12847.0,71.0165,71.0349,70.989,71.0165,12847.0
2022-10-17 13:45:00,77.37,77.44,77.36,77.42,16157.0,71.0073,71.0716,70.9982,71.0532,16157.0
2022-10-17 13:50:00,77.41,77.42,77.35,77.36,10215.0,71.0441,71.0532,70.989,70.9982,10215.0
2022-10-17 13:55:00,77.35,77.43,77.34,77.41,20178.0,70.989,71.0624,70.9798,71.0441,20178.0
2022-10-17 14:00:00,77.41,77.48,77.41,77.44,14083.0,71.0441,71.1083,71.0441,71.0716,14083.0
2022-10-17 14:05:00,77.43,77.43,77.29,77.3,15254.0,71.0624,71.0624,70.9339,70.9431,15254.0
2022-10-17 14:10:00,77.29,77.31,77.2,77.22,17313.0,70.9339,70.9523,70.8513,70.8697,17313.0
2022-10-17 14:15:00,77.22,77.22,77.13,77.18,12007.0,70.8697,70.8697,70.7871,70.833,12007.0
2022-10-17 14:20:00,77.19,77.2,77.05,77.06,15744.0,70.8422,70.8513,70.7137,70.7228,15744.0
2022-10-17 14:25:00,77.06,77.08,77.0,77.03,19855.0,70.7228,70.7412,70.6678,70.6953,19855.0
2022-10-17 14:30:00,77.03,77.05,77.01,77.03,14001.0,70.6953,70.7137,70.677,70.6953,14001.0
2022-10-17 14:35:00,77.03,77.14,77.02,77.13,18021.0,70.6953,70.7963,70.6861,70.7871,18021.0
2022-10-17 14:40:00,77.13,77.16,77.11,77.14,16747.0,70.7871,70.8146,70.7687,70.7963,16747.0
2022-10-17 14:45:00,77.13,77.16,77.05,77.07,21385.0,70.7871,70.8146,70.7137,70.732,21385.0
2022-10-17 14:50:00,77.07,77.08,77.04,77.05,10981.0,70.732,70.7412,70.7045,70.7137,10981.0
2022-10-17 14:55:00,77.03,77.09,77.0,77.01,33758.0,70.6953,70.7504,70.6678,70.677,33758.0
2022-10-17 15:00:00,77.0,77.13,76.96,77.13,31793.0,70.6678,70.7871,70.6311,70.7871,31793.0
2022-10-17 15:05:00,77.15,77.23,77.15,77.22,16035.0,70.8054,70.8789,70.8054,70.8697,16035.0
2022-10-17 15:10:00,77.21,77.29,77.19,77.28,28178.0,70.8605,70.9339,70.8422,70.9247,28178.0
2022-10-17 15:15:00,77.27,77.28,77.16,77.22,42102.0,70.9156,70.9247,70.8146,70.8697,42102.0
2022-10-17 15:20:00,77.21,77.26,77.18,77.23,15378.0,70.8605,70.9064,70.833,70.8789,15378.0
2022-10-17 15:25:00,77.22,77.27,77.17,77.27,36768.0,70.8697,70.9156,70.8238,70.9156,36768.0
2022-10-17 15:30:00,77.27,77.47,77.27,77.45,42622.0,70.9156,71.0991,70.9156,71.0808,42622.0
2022-10-17 15:35:00,77.45,77.45,77.36,77.38,32119.0,71.0808,71.0808,70.9982,71.0165,32119.0
2022-10-17 15:40:00,77.38,77.53,77.37,77.5,74945.0,71.0165,71.1542,71.0073,71.1267,74945.0
2022-10-17 15:45:00,77.5,77.51,77.39,77.41,39539.0,71.1267,71.1358,71.0257,71.0441,39539.0
2022-10-17 15:50:00,77.42,77.49,77.37,77.42,65610.0,71.0532,71.1175,71.0073,71.0532,65610.0
2022-10-17 15:55:00,77.42,77.44,77.3,77.42,174082.0,71.0532,71.0716,70.9431,71.0532,174082.0
2022-10-18 09:30:00,77.77,78.03,77.59,77.79,113767.0,71.3745,71.6131,71.2093,71.3928,113767.0
2022-10-18 09:35:00,77.83,77.98,77.71,77.72,32979.0,71.4295,71.5672,71.3194,71.3286,32979.0
2022-10-18 09:40:00,77.72,77.88,77.62,77.66,34292.0,71.3286,71.4754,71.2368,71.2735,34292.0
2022-10-18 09:45:00,77.68,77.77,77.58,77.73,18516.0,71.2919,71.3745,71.2001,71.3377,18516.0
2022-10-18 09:50:00,77.74,77.87,77.7,77.78,34315.0,71.3469,71.4662,71.3102,71.3836,34315.0
2022-10-18 09:55:00,77.81,78.09,77.79,77.99,14973.0,71.4112,71.6681,71.3928,71.5764,14973.0
2022-10-18 10:00:00,78.0,78.31,77.98,78.29,20927.0,71.5855,71.87,71.5672,71.8517,20927.0
2022-10-18 10:05:00,78.28,78.32,78.2,78.24,30273.0,71.8425,71.8792,71.7691,71.8058,30273.0
2022-10-18 10:10:00,78.23,78.27,78.02,78.02,18843.0,71.7966,71.8333,71.6039,71.6039,18843.0
2022-10-18 10:15:00,78.01,78.02,77.76,77.78,35769.0,71.5947,71.6039,71.3653,71.3836,35769.0
2022-10-18 10:20:00,77.79,77.87,77.78,77.79,14914.0,71.3928,71.4662,71.3836,71.3928,14914.0
2022-10-18 10:25:00,77.8,77.97,77.74,77.97,14798.0,71.402,71.558,71.3469,71.558,14798.0
2022-10-18 10:30:00,77.98,78.12,77.97,78.09,13727.0,71.5672,71.6957,71.558,71.6681,13727.0
2022-10-18 10:35:00,78.08,78.22,78.06,78.15,15660.0,71.659,71.7874,71.6406,71.7232,15660.0
2022-10-18 10:40:00,78.17,78.26,78.14,78.23,15338.0,71.7416,71.8242,71.714,71.7966,15338.0
2022-10-18 10:45:00,78.22,78.22,78.06,78.06,11756.0,71.7874,71.7874,71.6406,71.6406,11756.0
2022-10-18 10:50:00,78.06,78.22,78.05,78.16,15788.0,71.6406,71.7874,71.6314,71.7324,15788.0
2022-10-18 10:55:00,78.15,78.15,78.06,78.09,13375.0,71.7232,71.7232,71.6406,71.6681,13375.0
2022-10-18 11:00:00,78.08,78.21,78.06,78.2,8665.0,71.659,71.7783,71.6406,71.7691,8665.0
2022-10-18 11:05:00,78.19,78.22,78.06,78.06,9052.0,71.7599,71.7874,71.6406,71.6406,9052.0
2022-10-18 11:10:00,78.06,78.09,77.84,77.9,20939.0,71.6406,71.6681,71.4387,71.4938,20939.0
2022-10-18 11:15:00,77.92,77.97,77.81,77.84,13047.0,71.5121,71.558,71.4112,71.4387,13047.0
2022-10-18 11:20:00,77.85,77.98,77.85,77.97,9252.0,71.4479,71.5672,71.4479,71.558,9252.0
2022-10-18 11:25:00,77.95,78.07,77.95,78.07,19882.0,71.5397,71.6498,71.5397,71.6498,19882.0
2022-10-18 11:30:00,78.09,78.15,78.02,78.08,24559.0,71.6681,71.7232,71.6039,71.659,24559.0
2022-10-18 11:35:00,78.09,78.11,78.0,78.09,11621.0,71.6681,71.6865,71.5855,71.6681,11621.0
2022-10-18 11:40:00,78.09,78.18,78.01,78.05,16099.0,71.6681,71.7507,71.5947,71.6314,16099.0
2022-10-18 11:45:00,78.05,78.05,77.98,78.03,14511.0,71.6314,71.6314,71.5672,71.6131,14511.0
2022-10-18 11:50:00,78.03,78.06,77.97,78.0,13859.0,71.6131,71.6406,71.558,71.5855,13859.0
2022-10-18 11:55:00,77.99,78.04,77.95,77.99,9079.0,71.5764,71.6222,71.5397,71.5764,9079.0
2022-10-18 12:00:00,77.99,78.04,77.97,78.04,7785.0,71.5764,71.6222,71.558,71.6222,7785.0
2022-10-18 12:05:00,78.04,78.08,77.94,78.06,6715.0,71.6222,71.659,71.5305,71.6406,6715.0
2022-10-18 12:10:00,78.06,78.1,78.01,78.08,6927.0,71.6406,71.6773,71.5947,71.659,6927.0
2022-10-18 12:15:00,78.08,78.15,78.04,78.13,8042.0,71.659,71.7232,71.6222,71.7048,8042.0
2022-10-18 12:20:00,78.13,78.13,78.07,78.08,8361.0,71.7048,71.7048,71.6498,71.659,8361.0
2022-10-18 12:25:00,78.06,78.12,78.0,78.04,19145.0,71.6406,71.6957,71.5855,71.6222,19145.0
2022-10-18 12:30:00,78.02,78.05,77.97,78.02,12189.0,71.6039,71.6314,71.558,71.6039,12189.0
2022-10-18 12:35:00,78.04,78.11,78.02,78.1,19300.0,71.6222,71.6865,71.6039,71.6773,19300.0
2022-10-18 12:40:00,78.11,78.12,78.04,78.06,12621.0,71.6865,71.6957,71.6222,71.6406,12621.0
2022-10-18 12:45:00,78.05,78.1,78.04,78.1,17393.0,71.6314,71.6773,71.6222,71.6773,17393.0
2022-10-18 12:50:00,78.09,78.23,78.08,78.22,11755.0,71.6681,71.7966,71.659,71.7874,11755.0
2022-10-18 12:55:00,78.22,78.23,78.12,78.15,16165.0,71.7874,71.7966,71.6957,71.7232,16165.0
2022-10-18 13:00:00,78.16,78.16,78.02,78.04,13945.0,71.7324,71.7324,71.6039,71.6222,13945.0
2022-10-18 13:05:00,78.03,78.19,78.03,78.13,7249.0,71.6131,71.7599,71.6131,71.7048,7249.0
2022-10-18 13:10:00,78.14,78.35,78.12,78.34,5843.0,71.714,71.9068,71.6957,71.8976,5843.0
2022-10-18 13:15:00,78.35,78.35,78.31,78.33,6186.0,71.9068,71.9068,71.87,71.8884,6186.0
2022-10-18 13:20:00,78.36,78.4,78.32,78.36,8602.0,71.9159,71.9526,71.8792,71.9159,8602.0
2022-10-18 13:25:00,78.35,78.39,78.33,78.38,4782.0,71.9068,71.9435,71.8884,71.9343,4782.0
2022-10-18 13:30:00,78.37,78.45,78.33,78.44,8612.0,71.9251,71.9985,71.8884,71.9894,8612.0
2022-10-18 13:35:00,78.44,78.46,78.31,78.32,20818.0,71.9894,72.0077,71.87,71.8792,20818.0
2022-10-18 13:40:00,78.32,78.33,78.21,78.23,17642.0,71.8792,71.8884,71.7783,71.7966,17642.0
2022-10-18 13:45:00,78.22,78.23,78.15,78.21,4878.0,71.7874,71.7966,71.7232,71.7783,4878.0
2022-10-18 13:50:00,78.21,78.23,78.17,78.23,4781.0,71.7783,71.7966,71.7416,71.7966,4781.0
2022-10-18 13:55:00,78.24,78.25,78.17,78.25,14607.0,71.8058,71.815,71.7416,71.815,14607.0
2022-10-18 14:00:00,78.25,78.3,78.18,78.18,7729.0,71.815,71.8609,71.7507,71.7507,7729.0
2022-10-18 14:05:00,78.19,78.23,78.13,78.14,14514.0,71.7599,71.7966,71.7048,71.714,14514.0
2022-10-18 14:10:00,78.16,78.16,78.1,78.11,5641.0,71.7324,71.7324,71.6773,71.6865,5641.0
2022-10-18 14:15:00,78.09,78.12,78.06,78.08,5894.0,71.6681,71.6957,71.6406,71.659,5894.0
2022-10-18 14:20:00,78.09,78.11,78.04,78.11,6445.0,71.6681,71.6865,71.6222,71.6865,6445.0
2022-10-18 14:25:00,78.11,78.18,78.08,78.16,10543.0,71.6865,71.7507,71.659,71.7324,10543.0
2022-10-18 14:30:00,78.17,78.18,78.07,78.09,18421.0,71.7416,71.7507,71.6498,71.6681,18421.0
2022-10-18 14:35:00,78.09,78.09,77.94,77.94,24774.0,71.6681,71.6681,71.5305,71.5305,24774.0
2022-10-18 14:40:00,77.95,78.03,77.93,77.97,43071.0,71.5397,71.6131,71.5213,71.558,43071.0
2022-10-18 14:45:00,77.97,78.03,77.86,77.95,19353.0,71.558,71.6131,71.4571,71.5397,19353.0
2022-10-18 14:50:00,77.95,78.0,77.93,78.0,10602.0,71.5397,71.5855,71.5213,71.5855,10602.0
2022-10-18 14:55:00,78.01,78.03,77.96,78.0,27923.0,71.5947,71.6131,71.5488,71.5855,27923.0
2022-10-18 15:00:00,77.99,78.03,77.93,77.98,18626.0,71.5764,71.6131,71.5213,71.5672,18626.0
2022-10-18 15:05:00,77.98,78.06,77.98,77.99,15387.0,71.5672,71.6406,71.5672,71.5764,15387.0
2022-10-18 15:10:00,78.0,78.06,77.94,77.97,12723.0,71.5855,71.6406,71.5305,71.558,12723.0
2022-10-18 15:15:00,77.97,77.97,77.88,77.94,16493.0,71.558,71.558,71.4754,71.5305,16493.0
2022-10-18 15:20:00,77.95,77.95,77.86,77.89,20880.0,71.5397,71.5397,71.4571,71.4846,20880.0
2022-10-18 15:25:00,77.88,77.89,77.78,77.82,27701.0,71.4754,71.4846,71.3836,71.4203,27701.0
2022-10-18 15:30:00,77.83,78.02,77.79,77.98,23922.0,71.4295,71.6039,71.3928,71.5672,23922.0
2022-10-18 15:35:00,77.99,78.0,77.81,77.86,43605.0,71.5764,71.5855,71.4112,71.4571,43605.0
2022-10-18 15:40:00,77.87,77.92,77.83,77.89,36024.0,71.4662,71.5121,71.4295,71.4846,36024.0
2022-10-18 15:45:00,77.89,77.92,77.82,77.9,41515.0,71.4846,71.5121,71.4203,71.4938,41515.0
2022-10-18 15:50:00,77.9,78.05,77.9,78.05,56104.0,71.4938,71.6314,71.4938,71.6314,56104.0
2022-10-18 15:55:00,78.05,78.3,78.04,78.28,199186.0,71.6314,71.8609,71.6222,71.8425,199186.0
2022-10-19 09:30:00,78.39,78.81,78.31,78.64,66037.0,71.9435,72.3289,71.87,72.1729,66037.0
2022-10-19 09:35:00,78.62,78.83,78.61,78.82,48071.0,72.1546,72.3473,72.1454,72.3381,48071.0
2022-10-19 09:40:00,78.83,78.9,78.68,78.81,14944.0,72.3473,72.4115,72.2096,72.3289,14944.0
2022-10-19 09:45:00,78.82,78.89,78.7,78.7,20093.0,72.3381,72.4023,72.228,72.228,20093.0
2022-10-19 09:50:00,78.71,78.83,78.6,78.76,13073.0,72.2372,72.3473,72.1362,72.283,13073.0
2022-10-19 09:55:00,78.73,78.73,78.55,78.63,17082.0,72.2555,72.2555,72.0903,72.1637,17082.0
2022-10-19 10:00:00,78.62,78.71,78.56,78.56,11566.0,72.1546,72.2372,72.0995,72.0995,11566.0
2022-10-19 10:05:00,78.56,78.56,78.41,78.45,13153.0,72.0995,72.0995,71.9618,71.9985,13153.0
2022-10-19 10:10:00,78.44,78.58,78.4,78.55,10614.0,71.9894,72.1178,71.9526,72.0903,10614.0
2022-10-19 10:15:00,78.54,78.64,78.48,78.57,34439.0,72.0811,72.1729,72.0261,72.1087,34439.0
2022-10-19 10:20:00,78.57,78.58,78.32,78.42,29938.0,72.1087,72.1178,71.8792,71.971,29938.0
2022-10-19 10:25:00,78.43,78.55,78.36,78.52,10899.0,71.9802,72.0903,71.9159,72.0628,10899.0
2022-10-19 10:30:00,78.5,78.54,78.37,78.45,13832.0,72.0444,72.0811,71.9251,71.9985,13832.0
2022-10-19 10:35:00,78.46,78.52,78.39,78.49,17799.0,72.0077,72.0628,71.9435,72.0352,17799.0
2022-10-19 10:40:00,78.45,78.54,78.4,78.46,14940.0,71.9985,72.0811,71.9526,72.0077,14940.0
2022-10-19 10:45:00,78.46,78.47,78.32,78.37,10521.0,72.0077,72.0169,71.8792,71.9251,10521.0
2022-10-19 10:50:00,78.38,78.45,78.31,78.39,21223.0,71.9343,71.9985,71.87,71.9435,21223.0
2022-10-19 10:55:00,78.41,78.41,78.26,78.28,15323.0,71.9618,71.9618,71.8242,71.8425,15323.0
2022-10-19 11:00:00,78.28,78.31,78.13,78.13,20661.0,71.8425,71.87,71.7048,71.7048,20661.0
2022-10-19 11:05:00,78.14,78.14,78.1,78.13,24227.0,71.714,71.714,71.6773,71.7048,24227.0
2022-10-19 11:10:00,78.12,78.21,78.1,78.12,15198.0,71.6957,71.7783,71.6773,71.6957,15198.0
2022-10-19 11:15:00,78.13,78.15,78.04,78.08,12458.0,71.7048,71.7232,71.6222,71.659,12458.0
2022-10-19 11:20:00,78.05,78.05,77.96,77.98,24918.0,71.6314,71.6314,71.5488,71.5672,24918.0
2022-10-19 11:25:00,77.99,77.99,77.92,77.95,12783.0,71.5764,71.5764,71.5121,71.5397,12783.0
2022-10-19 11:30:00,77.95,77.95,77.82,77.88,18358.0,71.5397,71.5397,71.4203,71.4754,18358.0
2022-10-19 11:35:00,77.9,78.03,77.86,78.03,11122.0,71.4938,71.6131,71.4571,71.6131,11122.0
2022-10-19 11:40:00,78.03,78.04,77.99,78.04,8845.0,71.6131,71.6222,71.5764,71.6222,8845.0
2022-10-19 11:45:00,78.04,78.1,78.03,78.09,6650.0,71.6222,71.6773,71.6131,71.6681,6650.0
2022-10-19 11:50:00,78.1,78.1,78.01,78.01,15950.0,71.6773,71.6773,71.5947,71.5947,15950.0
2022-10-19 11:55:00,78.03,78.04,77.98,78.02,14945.0,71.6131,71.6222,71.5672,71.6039,14945.0
2022-10-19 12:00:00,78.02,78.04,77.95,78.03,6701.0,71.6039,71.6222,71.5397,71.6131,6701.0
2022-10-19 12:05:00,78.03,78.04,77.93,77.94,10105.0,71.6131,71.6222,71.5213,71.5305,10105.0
2022-10-19 12:10:00,77.92,77.97,77.89,77.97,6895.0,71.5121,71.558,71.4846,71.558,6895.0
2022-10-19 12:15:00,77.98,78.01,77.96,78.0,10794.0,71.5672,71.5947,71.5488,71.5855,10794.0
2022-10-19 12:20:00,77.99,78.0,77.92,77.93,5202.0,71.5764,71.5855,71.5121,71.5213,5202.0
2022-10-19 12:25:00,77.93,77.94,77.89,77.94,7740.0,71.5213,71.5305,71.4846,71.5305,7740.0
2022-10-19 12:30:00,77.95,77.97,77.9,77.94,10722.0,71.5397,71.558,71.4938,71.5305,10722.0
2022-10-19 12:35:00,77.93,77.97,77.91,77.95,7377.0,71.5213,71.558,71.5029,71.5397,7377.0
2022-10-19 12:40:00,77.95,77.96,77.76,77.78,17604.0,71.5397,71.5488,71.3653,71.3836,17604.0
2022-10-19 12:45:00,77.78,77.83,77.77,77.83,15771.0,71.3836,71.4295,71.3745,71.4295,15771.0
2022-10-19 12:50:00,77.81,77.87,77.79,77.81,4917.0,71.4112,71.4662,71.3928,71.4112,4917.0
2022-10-19 12:55:00,77.79,77.81,77.75,77.8,8988.0,71.3928,71.4112,71.3561,71.402,8988.0
2022-10-19 13:00:00,77.8,77.85,77.7,77.73,15492.0,71.402,71.4479,71.3102,71.3377,15492.0
2022-10-19 13:05:00,77.71,77.78,77.69,77.7,15814.0,71.3194,71.3836,71.301,71.3102,15814.0
2022-10-19 13:10:00,77.67,77.71,77.65,77.71,7303.0,71.2827,71.3194,71.2643,71.3194,7303.0
2022-10-19 13:15:00,77.72,77.75,77.69,77.72,14339.0,71.3286,71.3561,71.301,71.3286,14339.0
2022-10-19 13:20:00,77.73,77.77,77.72,77.75,6077.0,71.3377,71.3745,71.3286,71.3561,6077.0
2022-10-19 13:25:00,77.77,77.84,77.77,77.79,27474.0,71.3745,71.4387,71.3745,71.3928,27474.0
2022-10-19 13:30:00,77.78,77.89,77.75,77.87,9508.0,71.3836,71.4846,71.3561,71.4662,9508.0
2022-10-19 13:35:00,77.85,77.87,77.79,77.81,8706.0,71.4479,71.4662,71.3928,71.4112,8706.0
2022-10-19 13:40:00,77.79,77.81,77.76,77.81,7582.0,71.3928,71.4112,71.3653,71.4112,7582.0
2022-10-19 13:45:00,77.81,77.83,77.7,77.73,9140.0,71.4112,71.4295,71.3102,71.3377,9140.0
2022-10-19 13:50:00,77.72,77.88,77.71,77.87,6238.0,71.3286,71.4754,71.3194,71.4662,6238.0
2022-10-19 13:55:00,77.87,77.92,77.83,77.92,9370.0,71.4662,71.5121,71.4295,71.5121,9370.0
2022-10-19 14:00:00,77.92,78.01,77.88,78.0,14488.0,71.5121,71.5947,71.4754,71.5855,14488.0
2022-10-19 14:05:00,77.99,78.03,77.96,78.01,7942.0,71.5764,71.6131,71.5488,71.5947,7942.0
2022-10-19 14:10:00,78.0,78.05,77.97,78.05,9176.0,71.5855,71.6314,71.558,71.6314,9176.0
2022-10-19 14:15:00,78.06,78.13,78.03,78.08,7602.0,71.6406,71.7048,71.6131,71.659,7602.0
2022-10-19 14:20:00,78.06,78.07,78.03,78.05,5069.0,71.6406,71.6498,71.6131,71.6314,5069.0
2022-10-19 14:25:00,78.06,78.09,78.03,78.07,7568.0,71.6406,71.6681,71.6131,71.6498,7568.0
2022-10-19 14:30:00,78.05,78.1,78.02,78.09,7424.0,71.6314,71.6773,71.6039,71.6681,7424.0
2022-10-19 14:35:00,78.09,78.1,78.05,78.09,6656.0,71.6681,71.6773,71.6314,71.6681,6656.0
2022-10-19 14:40:00,78.09,78.09,77.99,77.99,14834.0,71.6681,71.6681,71.5764,71.5764,14834.0
2022-10-19 14:45:00,78.0,78.02,77.94,77.97,21614.0,71.5855,71.6039,71.5305,71.558,21614.0
2022-10-19 14:50:00,77.97,77.99,77.93,77.94,30094.0,71.558,71.5764,71.5213,71.5305,30094.0
2022-10-19 14:55:00,77.94,77.99,77.91,77.95,32274.0,71.5305,71.5764,71.5029,71.5397,32274.0
2022-10-19 15:00:00,77.95,78.06,77.94,78.02,12272.0,71.5397,71.6406,71.5305,71.6039,12272.0
2022-10-19 15:05:00,78.01,78.1,78.0,78.08,41290.0,71.5947,71.6773,71.5855,71.659,41290.0
2022-10-19 15:10:00,78.09,78.16,78.08,78.14,11265.0,71.6681,71.7324,71.659,71.714,11265.0
2022-10-19 15:15:00,78.13,78.24,78.12,78.23,12518.0,71.7048,71.8058,71.6957,71.7966,12518.0
2022-10-19 15:20:00,78.24,78.24,78.07,78.07,14132.0,71.8058,71.8058,71.6498,71.6498,14132.0
2022-10-19 15:25:00,78.07,78.08,77.99,78.04,40078.0,71.6498,71.659,71.5764,71.6222,40078.0
2022-10-19 15:30:00,78.05,78.11,78.02,78.09,33143.0,71.6314,71.6865,71.6039,71.6681,33143.0
2022-10-19 15:35:00,78.09,78.11,78.04,78.09,20396.0,71.6681,71.6865,71.6222,71.6681,20396.0
2022-10-19 15:40:00,78.09,78.16,78.08,78.12,37315.0,71.6681,71.7324,71.659,71.6957,37315.0
2022-10-19 15:45:00,78.12,78.13,78.02,78.08,64941.0,71.6957,71.7048,71.6039,71.659,64941.0
2022-10-19 15:50:00,78.07,78.14,77.98,78.11,68640.0,71.6498,71.714,71.5672,71.6865,68640.0
2022-10-19 15:55:00,78.1,78.17,78.06,78.16,126892.0,71.6773,71.7416,71.6406,71.7324,126892.0
2022-10-20 09:30:00,77.86,78.16,77.74,78.0,60915.0,71.4571,71.7324,71.3469,71.5855,60915.0
2022-10-20 09:35:00,78.0,78.05,77.92,78.0,13086.0,71.5855,71.6314,71.5121,71.5855,13086.0
2022-10-20 09:40:00,78.03,78.08,77.8,77.85,21128.0,71.6131,71.659,71.402,71.4479,21128.0
2022-10-20 09:45:00,77.86,77.98,77.73,77.84,26855.0,71.4571,71.5672,71.3377,71.4387,26855.0
2022-10-20 09:50:00,77.85,77.86,77.71,77.73,24319.0,71.4479,71.4571,71.3194,71.3377,24319.0
2022-10-20 09:55:00,77.73,77.91,77.73,77.76,15595.0,71.3377,71.5029,71.3377,71.3653,15595.0
2022-10-20 10:00:00,77.76,77.79,77.57,77.65,30323.0,71.3653,71.3928,71.1909,71.2643,30323.0
2022-10-20 10:05:00,77.66,77.87,77.66,77.8,15847.0,71.2735,71.4662,71.2735,71.402,15847.0
2022-10-20 10:10:00,77.82,77.87,77.75,77.79,24923.0,71.4203,71.4662,71.3561,71.3928,24923.0
2022-10-20 10:15:00,77.81,77.82,77.7,77.8,18734.0,71.4112,71.4203,71.3102,71.402,18734.0
2022-10-20 10:20:00,77.82,77.88,77.79,77.83,14357.0,71.4203,71.4754,71.3928,71.4295,14357.0
2022-10-20 10:25:00,77.82,77.82,77.61,77.73,12831.0,71.4203,71.4203,71.2276,71.3377,12831.0
2022-10-20 10:30:00,77.74,77.74,77.6,77.62,9296.0,71.3469,71.3469,71.2184,71.2368,9296.0
2022-10-20 10:35:00,77.62,77.62,77.42,77.44,29855.0,71.2368,71.2368,71.0532,71.0716,29855.0
2022-10-20 10:40:00,77.45,77.46,77.36,77.36,28783.0,71.0808,71.0899,70.9982,70.9982,28783.0
2022-10-20 10:45:00,77.35,77.35,77.14,77.16,35308.0,70.989,70.989,70.7963,70.8146,35308.0
2022-10-20 10:50:00,77.16,77.29,77.16,77.2,30709.0,70.8146,70.9339,70.8146,70.8513,30709.0
2022-10-20 10:55:00,77.19,77.28,77.13,77.26,18532.0,70.8422,70.9247,70.7871,70.9064,18532.0
2022-10-20 11:00:00,77.25,77.34,77.23,77.23,20551.0,70.8972,70.9798,70.8789,70.8789,20551.0
2022-10-20 11:05:00,77.23,77.29,77.14,77.26,31438.0,70.8789,70.9339,70.7963,70.9064,31438.0
2022-10-20 11:10:00,77.25,77.28,77.22,77.22,19728.0,70.8972,70.9247,70.8697,70.8697,19728.0
2022-10-20 11:15:00,77.23,77.26,77.11,77.12,15561.0,70.8789,70.9064,70.7687,70.7779,15561.0
2022-10-20 11:20:00,77.12,77.15,77.01,77.04,35220.0,70.7779,70.8054,70.677,70.7045,35220.0
2022-10-20 11:25:00,77.05,77.19,77.05,77.19,19915.0,70.7137,70.8422,70.7137,70.8422,19915.0
2022-10-20 11:30:00,77.2,77.37,77.19,77.36,28056.0,70.8513,71.0073,70.8422,70.9982,28056.0
2022-10-20 11:35:00,77.38,77.45,77.36,77.43,9761.0,71.0165,71.0808,70.9982,71.0624,9761.0
2022-10-20 11:40:00,77.43,77.43,77.34,77.34,13791.0,71.0624,71.0624,70.9798,70.9798,13791.0
2022-10-20 11:45:00,77.35,77.41,77.31,77.37,14164.0,70.989,71.0441,70.9523,71.0073,14164.0
2022-10-20 11:50:00,77.38,77.39,77.27,77.28,25743.0,71.0165,71.0257,70.9156,70.9247,25743.0
2022-10-20 11:55:00,77.27,77.27,77.14,77.14,17771.0,70.9156,70.9156,70.7963,70.7963,17771.0
2022-10-20 12:00:00,77.14,77.21,77.09,77.2,15155.0,70.7963,70.8605,70.7504,70.8513,15155.0
2022-10-20 12:05:00,77.21,77.21,77.07,77.09,18105.0,70.8605,70.8605,70.732,70.7504,18105.0
2022-10-20 12:10:00,77.06,77.08,77.04,77.07,8938.0,70.7228,70.7412,70.7045,70.732,8938.0
2022-10-20 12:15:00,77.08,77.16,77.06,77.15,15373.0,70.7412,70.8146,70.7228,70.8054,15373.0
2022-10-20 12:20:00,77.13,77.26,77.11,77.22,17552.0,70.7871,70.9064,70.7687,70.8697,17552.0
2022-10-20 12:25:00,77.23,77.24,77.2,77.24,10839.0,70.8789,70.888,70.8513,70.888,10839.0
2022-10-20 12:30:00,77.23,77.23,77.12,77.12,10056.0,70.8789,70.8789,70.7779,70.7779,10056.0
2022-10-20 12:35:00,77.13,77.14,77.1,77.11,9644.0,70.7871,70.7963,70.7596,70.7687,9644.0
2022-10-20 12:40:00,77.1,77.18,77.1,77.18,10089.0,70.7596,70.833,70.7596,70.833,10089.0
2022-10-20 12:45:00,77.19,77.23,77.15,77.22,12891.0,70.8422,70.8789,70.8054,70.8697,12891.0
2022-10-20 12:50:00,77.21,77.21,77.13,77.2,11823.0,70.8605,70.8605,70.7871,70.8513,11823.0
2022-10-20 12:55:00,77.2,77.24,77.19,77.24,15922.0,70.8513,70.888,70.8422,70.888,15922.0
2022-10-20 13:00:00,77.23,77.26,77.14,77.15,30597.0,70.8789,70.9064,70.7963,70.8054,30597.0
2022-10-20 13:05:00,77.15,77.16,77.0,77.02,9397.0,70.8054,70.8146,70.6678,70.6861,9397.0
2022-10-20 13:10:00,77.01,77.18,76.98,77.18,49629.0,70.677,70.833,70.6494,70.833,49629.0
2022-10-20 13:15:00,77.16,77.2,77.15,77.17,16158.0,70.8146,70.8513,70.8054,70.8238,16158.0
2022-10-20 13:20:00,77.16,77.25,77.16,77.21,15387.0,70.8146,70.8972,70.8146,70.8605,15387.0
2022-10-20 13:25:00,77.2,77.24,77.2,77.21,11031.0,70.8513,70.888,70.8513,70.8605,11031.0
2022-10-20 13:30:00,77.21,77.23,77.17,77.18,7155.0,70.8605,70.8789,70.8238,70.833,7155.0
2022-10-20 13:35:00,77.19,77.24,77.17,77.23,10346.0,70.8422,70.888,70.8238,70.8789,10346.0
2022-10-20 13:40:00,77.22,77.22,77.15,77.17,11038.0,70.8697,70.8697,70.8054,70.8238,11038.0
2022-10-20 13:45:00,77.16,77.16,77.03,77.03,11985.0,70.8146,70.8146,70.6953,70.6953,11985.0
2022-10-20 13:50:00,77.03,77.09,76.97,77.08,39584.0,70.6953,70.7504,70.6402,70.7412,39584.0
2022-10-20 13:55:00,77.07,77.1,77.05,77.1,12263.0,70.732,70.7596,70.7137,70.7596,12263.0
2022-10-20 14:00:00,77.1,77.12,76.98,77.02,14807.0,70.7596,70.7779,70.6494,70.6861,14807.0
2022-10-20 14:05:00,77.02,77.02,76.95,76.98,14243.0,70.6861,70.6861,70.6219,70.6494,14243.0
2022-10-20 14:10:00,76.97,77.03,76.92,77.02,9569.0,70.6402,70.6953,70.5944,70.6861,9569.0
2022-10-20 14:15:00,77.02,77.05,76.99,77.01,25835.0,70.6861,70.7137,70.6586,70.677,25835.0
2022-10-20 14:20:00,77.01,77.01,76.95,76.95,9755.0,70.677,70.677,70.6219,70.6219,9755.0
2022-10-20 14:25:00,76.95,76.96,76.84,76.84,25344.0,70.6219,70.6311,70.5209,70.5209,25344.0
2022-10-20 14:30:00,76.84,76.88,76.81,76.88,22050.0,70.5209,70.5576,70.4934,70.5576,22050.0
2022-10-20 14:35:00,76.87,76.88,76.81,76.87,15275.0,70.5485,70.5576,70.4934,70.5485,15275.0
2022-10-20 14:40:00,76.87,76.9,76.77,76.81,26933.0,70.5485,70.576,70.4567,70.4934,26933.0
2022-10-20 14:45:00,76.79,76.84,76.78,76.83,15189.0,70.475,70.5209,70.4659,70.5118,15189.0
2022-10-20 14:50:00,76.83,76.93,76.76,76.92,23437.0,70.5118,70.6035,70.4475,70.5944,23437.0
2022-10-20 14:55:00,76.91,76.92,76.81,76.82,20253.0,70.5852,70.5944,70.4934,70.5026,20253.0
2022-10-20 15:00:00,76.81,76.83,76.75,76.77,19536.0,70.4934,70.5118,70.4383,70.4567,19536.0
2022-10-20 15:05:00,76.77,76.9,76.76,76.88,21112.0,70.4567,70.576,70.4475,70.5576,21112.0
2022-10-20 15:10:00,76.89,76.89,76.82,76.84,17616.0,70.5668,70.5668,70.5026,70.5209,17616.0
2022-10-20 15:15:00,76.84,76.84,76.76,76.77,23759.0,70.5209,70.5209,70.4475,70.4567,23759.0
2022-10-20 15:20:00,76.77,76.77,76.67,76.73,33832.0,70.4567,70.4567,70.3649,70.42,33832.0
2022-10-20 15:25:00,76.73,76.73,76.57,76.59,69266.0,70.42,70.42,70.2731,70.2915,69266.0
2022-10-20 15:30:00,76.58,76.62,76.56,76.61,48070.0,70.2823,70.319,70.264,70.3098,48070.0
2022-10-20 15:35:00,76.61,76.75,76.6,76.64,44935.0,70.3098,70.4383,70.3007,70.3374,44935.0
2022-10-20 15:40:00,76.64,76.76,76.63,76.75,62677.0,70.3374,70.4475,70.3282,70.4383,62677.0
2022-10-20 15:45:00,76.75,76.82,76.69,76.72,44455.0,70.4383,70.5026,70.3833,70.4108,44455.0
2022-10-20 15:50:00,76.73,76.81,76.72,76.73,68929.0,70.42,70.4934,70.4108,70.42,68929.0
2022-10-20 15:55:00,76.73,76.78,76.65,76.65,197816.0,70.42,70.4659,70.3466,70.3466,197816.0
2022-10-21 09:30:00,76.6,76.73,76.34,76.7,202989.0,70.3007,70.42,70.0621,70.3924,202989.0
2022-10-21 09:35:00,76.71,76.76,76.57,76.58,21391.0,70.4016,70.4475,70.2731,70.2823,21391.0
2022-10-21 09:40:00,76.64,77.03,76.64,77.01,14964.0,70.3374,70.6953,70.3374,70.677,14964.0
2022-10-21 09:45:00,77.05,77.24,77.0,77.2,12732.0,70.7137,70.888,70.6678,70.8513,12732.0
2022-10-21 09:50:00,77.27,77.46,77.12,77.46,18897.0,70.9156,71.0899,70.7779,71.0899,18897.0
2022-10-21 09:55:00,77.47,77.62,77.38,77.62,20345.0,71.0991,71.2368,71.0165,71.2368,20345.0
2022-10-21 10:00:00,77.64,77.64,77.5,77.54,10984.0,71.2551,71.2551,71.1267,71.1634,10984.0
2022-10-21 10:05:00,77.49,77.56,77.4,77.43,18046.0,71.1175,71.1817,71.0349,71.0624,18046.0
2022-10-21 10:10:00,77.45,77.48,77.28,77.38,18335.0,71.0808,71.1083,70.9247,71.0165,18335.0
2022-10-21 10:15:00,77.37,77.46,77.32,77.33,8865.0,71.0073,71.0899,70.9615,70.9706,8865.0
2022-10-21 10:20:00,77.32,77.35,77.17,77.2,9880.0,70.9615,70.989,70.8238,70.8513,9880.0
2022-10-21 10:25:00,77.22,77.22,77.07,77.14,10923.0,70.8697,70.8697,70.732,70.7963,10923.0
2022-10-21 10:30:00,77.15,77.16,76.99,76.99,50471.0,70.8054,70.8146,70.6586,70.6586,50471.0
2022-10-21 10:35:00,76.99,77.08,76.99,77.03,19713.0,70.6586,70.7412,70.6586,70.6953,19713.0
2022-10-21 10:40:00,77.03,77.13,77.0,77.03,25343.0,70.6953,70.7871,70.6678,70.6953,25343.0
2022-10-21 10:45:00,77.02,77.02,76.89,77.0,14208.0,70.6861,70.6861,70.5668,70.6678,14208.0
2022-10-21 10:50:00,77.0,77.07,76.85,76.85,13014.0,70.6678,70.732,70.5301,70.5301,13014.0
2022-10-21 10:55:00,76.89,76.89,76.69,76.69,19558.0,70.5668,70.5668,70.3833,70.3833,19558.0
2022-10-21 11:00:00,76.69,76.69,76.53,76.6,13519.0,70.3833,70.3833,70.2364,70.3007,13519.0
2022-10-21 11:05:00,76.6,76.63,76.43,76.5,14813.0,70.3007,70.3282,70.1447,70.2089,14813.0
2022-10-21 11:10:00,76.51,76.72,76.5,76.67,19542.0,70.2181,70.4108,70.2089,70.3649,19542.0
2022-10-21 11:15:00,76.64,76.68,76.57,76.62,9682.0,70.3374,70.3741,70.2731,70.319,9682.0
2022-10-21 11:20:00,76.62,76.77,76.61,76.65,12388.0,70.319,70.4567,70.3098,70.3466,12388.0
2022-10-21 11:25:00,76.66,76.73,76.58,76.63,17029.0,70.3557,70.42,70.2823,70.3282,17029.0
2022-10-21 11:30:00,76.61,76.73,76.6,76.67,27614.0,70.3098,70.42,70.3007,70.3649,27614.0
2022-10-21 11:35:00,76.67,76.7,76.46,76.51,21292.0,70.3649,70.3924,70.1722,70.2181,21292.0
2022-10-21 11:40:00,76.52,76.66,76.45,76.65,11782.0,70.2272,70.3557,70.163,70.3466,11782.0
2022-10-21 11:45:00,76.65,76.82,76.64,76.8,18741.0,70.3466,70.5026,70.3374,70.4842,18741.0
2022-10-21 11:50:00,76.8,76.84,76.66,76.69,15733.0,70.4842,70.5209,70.3557,70.3833,15733.0
2022-10-21 11:55:00,76.68,76.8,76.68,76.8,19595.0,70.3741,70.4842,70.3741,70.4842,19595.0
2022-10-21 12:00:00,76.81,76.95,76.78,76.94,26603.0,70.4934,70.6219,70.4659,70.6127,26603.0
2022-10-21 12:05:00,76.93,76.93,76.79,76.83,12384.0,70.6035,70.6035,70.475,70.5118,12384.0
2022-10-21 12:10:00,76.8,76.82,76.75,76.76,8263.0,70.4842,70.5026,70.4383,70.4475,8263.0
2022-10-21 12:15:00,76.76,76.78,76.66,76.68,16625.0,70.4475,70.4659,70.3557,70.3741,16625.0
2022-10-21 12:20:00,76.7,76.73,76.67,76.72,20461.0,70.3924,70.42,70.3649,70.4108,20461.0
2022-10-21 12:25:00,76.71,76.75,76.66,76.72,16636.0,70.4016,70.4383,70.3557,70.4108,16636.0
2022-10-21 12:30:00,76.73,76.75,76.7,76.74,11284.0,70.42,70.4383,70.3924,70.4292,11284.0
2022-10-21 12:35:00,76.72,76.79,76.71,76.74,13866.0,70.4108,70.475,70.4016,70.4292,13866.0
2022-10-21 12:40:00,76.75,76.86,76.74,76.85,12864.0,70.4383,70.5393,70.4292,70.5301,12864.0
2022-10-21 12:45:00,76.85,76.99,76.83,76.97,9353.0,70.5301,70.6586,70.5118,70.6402,9353.0
2022-10-21 12:50:00,76.97,76.99,76.93,76.97,11094.0,70.6402,70.6586,70.6035,70.6402,11094.0
2022-10-21 12:55:00,76.98,77.02,76.92,76.92,16576.0,70.6494,70.6861,70.5944,70.5944,16576.0
2022-10-21 13:00:00,76.92,77.05,76.91,77.05,10445.0,70.5944,70.7137,70.5852,70.7137,10445.0
2022-10-21 13:05:00,77.05,77.08,77.0,77.02,11024.0,70.7137,70.7412,70.6678,70.6861,11024.0
2022-10-21 13:10:00,77.0,77.03,76.88,76.89,11881.0,70.6678,70.6953,70.5576,70.5668,11881.0
2022-10-21 13:15:00,76.9,76.98,76.79,76.96,16695.0,70.576,70.6494,70.475,70.6311,16695.0
2022-10-21 13:20:00,76.95,77.0,76.8,76.81,15146.0,70.6219,70.6678,70.4842,70.4934,15146.0
2022-10-21 13:25:00,76.82,76.97,76.81,76.89,40839.0,70.5026,70.6402,70.4934,70.5668,40839.0
2022-10-21 13:30:00,76.9,76.94,76.81,76.84,11530.0,70.576,70.6127,70.4934,70.5209,11530.0
2022-10-21 13:35:00,76.85,76.94,76.85,76.92,17958.0,70.5301,70.6127,70.5301,70.5944,17958.0
2022-10-21 13:40:00,76.94,76.96,76.91,76.92,12686.0,70.6127,70.6311,70.5852,70.5944,12686.0
2022-10-21 13:45:00,76.91,77.03,76.91,77.0,23078.0,70.5852,70.6953,70.5852,70.6678,23078.0
2022-10-21 13:50:00,76.99,77.0,76.91,76.94,9164.0,70.6586,70.6678,70.5852,70.6127,9164.0
2022-10-21 13:55:00,76.92,76.97,76.91,76.93,12060.0,70.5944,70.6402,70.5852,70.6035,12060.0
2022-10-21 14:00:00,76.93,76.94,76.88,76.88,14793.0,70.6035,70.6127,70.5576,70.5576,14793.0
2022-10-21 14:05:00,76.88,76.98,76.88,76.95,10788.0,70.5576,70.6494,70.5576,70.6219,10788.0
2022-10-21 14:10:00,76.96,77.03,76.93,76.95,23399.0,70.6311,70.6953,70.6035,70.6219,23399.0
2022-10-21 14:15:00,76.95,76.98,76.85,76.85,41061.0,70.6219,70.6494,70.5301,70.5301,41061.0
2022-10-21 14:20:00,76.88,76.88,76.81,76.81,10650.0,70.5576,70.5576,70.4934,70.4934,10650.0
2022-10-21 14:25:00,76.82,76.95,76.82,76.93,12637.0,70.5026,70.6219,70.5026,70.6035,12637.0
2022-10-21 14:30:00,76.94,76.97,76.93,76.96,12736.0,70.6127,70.6402,70.6035,70.6311,12736.0
2022-10-21 14:35:00,76.95,76.97,76.88,76.93,17175.0,70.6219,70.6402,70.5576,70.6035,17175.0
2022-10-21 14:40:00,76.94,77.0,76.94,76.95,13488.0,70.6127,70.6678,70.6127,70.6219,13488.0
2022-10-21 14:45:00,76.94,76.98,76.92,76.96,12068.0,70.6127,70.6494,70.5944,70.6311,12068.0
2022-10-21 14:50:00,76.98,77.03,76.95,76.98,12857.0,70.6494,70.6953,70.6219,70.6494,12857.0
2022-10-21 14:55:00,76.98,77.04,76.91,77.03,15346.0,70.6494,70.7045,70.5852,70.6953,15346.0
2022-10-21 15:00:00,77.05,77.07,77.02,77.07,12588.0,70.7137,70.732,70.6861,70.732,12588.0
2022-10-21 15:05:00,77.05,77.12,77.04,77.06,15750.0,70.7137,70.7779,70.7045,70.7228,15750.0
2022-10-21 15:10:00,77.06,77.12,77.04,77.09,16471.0,70.7228,70.7779,70.7045,70.7504,16471.0
2022-10-21 15:15:00,77.08,77.22,77.06,77.19,22169.0,70.7412,70.8697,70.7228,70.8422,22169.0
2022-10-21 15:20:00,77.18,77.25,77.12,77.23,18859.0,70.833,70.8972,70.7779,70.8789,18859.0
2022-10-21 15:25:00,77.23,77.25,77.17,77.2,15354.0,70.8789,70.8972,70.8238,70.8513,15354.0
2022-10-21 15:30:00,77.18,77.19,77.06,77.14,40467.0,70.833,70.8422,70.7228,70.7963,40467.0
2022-10-21 15:35:00,77.13,77.15,77.02,77.11,34671.0,70.7871,70.8054,70.6861,70.7687,34671.0
2022-10-21 15:40:00,77.11,77.17,77.03,77.13,44110.0,70.7687,70.8238,70.6953,70.7871,44110.0
2022-10-21 15:45:00,77.12,77.13,76.97,77.06,37289.0,70.7779,70.7871,70.6402,70.7228,37289.0
2022-10-21 15:50:00,77.06,77.07,76.91,76.95,67044.0,70.7228,70.732,70.5852,70.6219,67044.0
2022-10-21 15:55:00,76.94,77.06,76.91,77.05,206365.0,70.6127,70.7228,70.5852,70.7137,206365.0
2022-10-24 09:30:00,77.67,78.3,77.67,78.23,122729.0,71.2827,71.8609,71.2827,71.7966,122729.0
2022-10-24 09:35:00,78.26,78.35,78.19,78.19,114853.0,71.8242,71.9068,71.7599,71.7599,114853.0
2022-10-24 09:40:00,78.15,78.21,78.07,78.14,33694.0,71.7232,71.7783,71.6498,71.714,33694.0
2022-10-24 09:45:00,78.14,78.42,78.01,78.01,83565.0,71.714,71.971,71.5947,71.5947,83565.0
2022-10-24 09:50:00,78.01,78.03,77.85,77.92,89908.0,71.5947,71.6131,71.4479,71.5121,89908.0
2022-10-24 09:55:00,77.9,77.95,77.77,77.8,12423.0,71.4938,71.5397,71.3745,71.402,12423.0
2022-10-24 10:00:00,77.82,77.9,77.69,77.85,22795.0,71.4203,71.4938,71.301,71.4479,22795.0
2022-10-24 10:05:00,77.81,77.86,77.77,77.83,10050.0,71.4112,71.4571,71.3745,71.4295,10050.0
2022-10-24 10:10:00,77.81,77.81,77.61,77.7,11285.0,71.4112,71.4112,71.2276,71.3102,11285.0
2022-10-24 10:15:00,77.72,77.73,77.58,77.6,14458.0,71.3286,71.3377,71.2001,71.2184,14458.0
2022-10-24 10:20:00,77.6,77.61,77.43,77.47,29854.0,71.2184,71.2276,71.0624,71.0991,29854.0
2022-10-24 10:25:00,77.43,77.61,77.31,77.56,28552.0,71.0624,71.2276,70.9523,71.1817,28552.0
2022-10-24 10:30:00,77.56,77.66,77.52,77.62,9835.0,71.1817,71.2735,71.145,71.2368,9835.0
2022-10-24 10:35:00,77.62,77.72,77.56,77.56,19426.0,71.2368,71.3286,71.1817,71.1817,19426.0
2022-10-24 10:40:00,77.56,77.66,77.56,77.59,32224.0,71.1817,71.2735,71.1817,71.2093,32224.0
2022-10-24 10:45:00,77.56,77.56,77.4,77.4,12552.0,71.1817,71.1817,71.0349,71.0349,12552.0
2022-10-24 10:50:00,77.41,77.44,77.31,77.35,22212.0,71.0441,71.0716,70.9523,70.989,22212.0
2022-10-24 10:55:00,77.37,77.45,77.25,77.44,21104.0,71.0073,71.0808,70.8972,71.0716,21104.0
2022-10-24 11:00:00,77.42,77.5,77.35,77.44,10546.0,71.0532,71.1267,70.989,71.0716,10546.0
2022-10-24 11:05:00,77.45,77.52,77.43,77.52,11796.0,71.0808,71.145,71.0624,71.145,11796.0
2022-10-24 11:10:00,77.51,77.61,77.5,77.56,42188.0,71.1358,71.2276,71.1267,71.1817,42188.0
2022-10-24 11:15:00,77.56,77.6,77.37,77.42,12956.0,71.1817,71.2184,71.0073,71.0532,12956.0
2022-10-24 11:20:00,77.45,77.59,77.43,77.57,7348.0,71.0808,71.2093,71.0624,71.1909,7348.0
2022-10-24 11:25:00,77.58,77.58,77.42,77.48,14128.0,71.2001,71.2001,71.0532,71.1083,14128.0
2022-10-24 11:30:00,77.46,77.49,77.3,77.32,8578.0,71.0899,71.1175,70.9431,70.9615,8578.0
2022-10-24 11:35:00,77.32,77.49,77.32,77.45,12890.0,70.9615,71.1175,70.9615,71.0808,12890.0
2022-10-24 11:40:00,77.47,77.5,77.36,77.4,24421.0,71.0991,71.1267,70.9982,71.0349,24421.0
2022-10-24 11:45:00,77.39,77.47,77.39,77.46,9707.0,71.0257,71.0991,71.0257,71.0899,9707.0
2022-10-24 11:50:00,77.45,77.59,77.43,77.56,23824.0,71.0808,71.2093,71.0624,71.1817,23824.0
2022-10-24 11:55:00,77.55,77.57,77.48,77.56,26518.0,71.1725,71.1909,71.1083,71.1817,26518.0
2022-10-24 12:00:00,77.55,77.59,77.45,77.46,12462.0,71.1725,71.2093,71.0808,71.0899,12462.0
2022-10-24 12:05:00,77.49,77.49,77.41,77.42,11140.0,71.1175,71.1175,71.0441,71.0532,11140.0
2022-10-24 12:10:00,77.41,77.49,77.41,77.42,10489.0,71.0441,71.1175,71.0441,71.0532,10489.0
2022-10-24 12:15:00,77.4,77.41,77.32,77.36,6711.0,71.0349,71.0441,70.9615,70.9982,6711.0
2022-10-24 12:20:00,77.36,77.48,77.34,77.47,8464.0,70.9982,71.1083,70.9798,71.0991,8464.0
2022-10-24 12:25:00,77.45,77.5,77.4,77.47,9841.0,71.0808,71.1267,71.0349,71.0991,9841.0
2022-10-24 12:30:00,77.47,77.5,77.42,77.5,10203.0,71.0991,71.1267,71.0532,71.1267,10203.0
2022-10-24 12:35:00,77.48,77.49,77.42,77.46,6128.0,71.1083,71.1175,71.0532,71.0899,6128.0
2022-10-24 12:40:00,77.45,77.45,77.28,77.3,15127.0,71.0808,71.0808,70.9247,70.9431,15127.0
2022-10-24 12:45:00,77.3,77.33,77.25,77.26,14189.0,70.9431,70.9706,70.8972,70.9064,14189.0
2022-10-24 12:50:00,77.26,77.26,77.2,77.24,7516.0,70.9064,70.9064,70.8513,70.888,7516.0
2022-10-24 12:55:00,77.25,77.26,77.2,77.21,10484.0,70.8972,70.9064,70.8513,70.8605,10484.0
2022-10-24 13:00:00,77.22,77.29,77.2,77.29,8688.0,70.8697,70.9339,70.8513,70.9339,8688.0
2022-10-24 13:05:00,77.3,77.3,77.22,77.25,7820.0,70.9431,70.9431,70.8697,70.8972,7820.0
2022-10-24 13:10:00,77.25,77.25,77.19,77.23,9601.0,70.8972,70.8972,70.8422,70.8789,9601.0
2022-10-24 13:15:00,77.22,77.24,77.2,77.22,6005.0,70.8697,70.888,70.8513,70.8697,6005.0
2022-10-24 13:20:00,77.22,77.22,77.14,77.18,13965.0,70.8697,70.8697,70.7963,70.833,13965.0
2022-10-24 13:25:00,77.23,77.27,77.21,77.25,9117.0,70.8789,70.9156,70.8605,70.8972,9117.0
2022-10-24 13:30:00,77.23,77.32,77.23,77.31,6599.0,70.8789,70.9615,70.8789,70.9523,6599.0
2022-10-24 13:35:00,77.3,77.31,77.23,77.25,10348.0,70.9431,70.9523,70.8789,70.8972,10348.0
2022-10-24 13:40:00,77.26,77.29,77.22,77.23,8094.0,70.9064,70.9339,70.8697,70.8789,8094.0
2022-10-24 13:45:00,77.23,77.24,77.15,77.18,12489.0,70.8789,70.888,70.8054,70.833,12489.0
2022-10-24 13:50:00,77.17,77.25,77.17,77.22,13024.0,70.8238,70.8972,70.8238,70.8697,13024.0
2022-10-24 13:55:00,77.23,77.27,77.22,77.23,6524.0,70.8789,70.9156,70.8697,70.8789,6524.0
2022-10-24 14:00:00,77.24,77.35,77.22,77.32,9872.0,70.888,70.989,70.8697,70.9615,9872.0
2022-10-24 14:05:00,77.33,77.34,77.25,77.34,4725.0,70.9706,70.9798,70.8972,70.9798,4725.0
2022-10-24 14:10:00,77.33,77.33,77.3,77.32,10426.0,70.9706,70.9706,70.9431,70.9615,10426.0
2022-10-24 14:15:00,77.32,77.37,77.29,77.37,9159.0,70.9615,71.0073,70.9339,71.0073,9159.0
2022-10-24 14:20:00,77.36,77.43,77.32,77.43,12406.0,70.9982,71.0624,70.9615,71.0624,12406.0
2022-10-24 14:25:00,77.43,77.46,77.39,77.41,10555.0,71.0624,71.0899,71.0257,71.0441,10555.0
2022-10-24 14:30:00,77.42,77.48,77.42,77.46,6645.0,71.0532,71.1083,71.0532,71.0899,6645.0
2022-10-24 14:35:00,77.46,77.49,77.39,77.4,34500.0,71.0899,71.1175,71.0257,71.0349,34500.0
2022-10-24 14:40:00,77.39,77.57,77.38,77.51,50304.0,71.0257,71.1909,71.0165,71.1358,50304.0
2022-10-24 14:45:00,77.52,77.61,77.5,77.6,31024.0,71.145,71.2276,71.1267,71.2184,31024.0
2022-10-24 14:50:00,77.59,77.62,77.56,77.62,12777.0,71.2093,71.2368,71.1817,71.2368,12777.0
2022-10-24 14:55:00,77.64,77.72,77.63,77.7,12200.0,71.2551,71.3286,71.246,71.3102,12200.0
2022-10-24 15:00:00,77.69,77.75,77.67,77.73,16395.0,71.301,71.3561,71.2827,71.3377,16395.0
2022-10-24 15:05:00,77.73,77.74,77.67,77.68,13020.0,71.3377,71.3469,71.2827,71.2919,13020.0
2022-10-24 15:10:00,77.69,77.69,77.62,77.65,30134.0,71.301,71.301,71.2368,71.2643,30134.0
2022-10-24 15:15:00,77.66,77.7,77.64,77.68,39849.0,71.2735,71.3102,71.2551,71.2919,39849.0
2022-10-24 15:20:00,77.67,77.69,77.6,77.62,20874.0,71.2827,71.301,71.2184,71.2368,20874.0
2022-10-24 15:25:00,77.62,77.67,77.6,77.66,21572.0,71.2368,71.2827,71.2184,71.2735,21572.0
2022-10-24 15:30:00,77.65,77.66,77.59,77.61,24925.0,71.2643,71.2735,71.2093,71.2276,24925.0
2022-10-24 15:35:00,77.62,77.63,77.53,77.58,36390.0,71.2368,71.246,71.1542,71.2001,36390.0
2022-10-24 15:40:00,77.57,77.65,77.51,77.64,60218.0,71.1909,71.2643,71.1358,71.2551,60218.0
2022-10-24 15:45:00,77.64,77.65,77.49,77.54,62815.0,71.2551,71.2643,71.1175,71.1634,62815.0
2022-10-24 15:50:00,77.54,77.55,77.45,77.52,116439.0,71.1634,71.1725,71.0808,71.145,116439.0
2022-10-24 15:55:00,77.52,77.66,77.5,77.64,174141.0,71.145,71.2735,71.1267,71.2551,174141.0
2022-10-25 09:30:00,77.42,77.67,77.38,77.56,73044.0,71.0532,71.2827,71.0165,71.1817,73044.0
2022-10-25 09:35:00,77.54,77.64,77.3,77.34,26551.0,71.1634,71.2551,70.9431,70.9798,26551.0
2022-10-25 09:40:00,77.33,77.35,76.97,77.08,51281.0,70.9706,70.989,70.6402,70.7412,51281.0
2022-10-25 09:45:00,77.12,77.38,77.11,77.28,19966.0,70.7779,71.0165,70.7687,70.9247,19966.0
2022-10-25 09:50:00,77.28,77.49,77.25,77.48,22526.0,70.9247,71.1175,70.8972,71.1083,22526.0
2022-10-25 09:55:00,77.49,77.69,77.44,77.55,51419.0,71.1175,71.301,71.0716,71.1725,51419.0
2022-10-25 10:00:00,77.53,77.55,77.21,77.27,25882.0,71.1542,71.1725,70.8605,70.9156,25882.0
2022-10-25 10:05:00,77.28,77.38,77.22,77.22,24602.0,70.9247,71.0165,70.8697,70.8697,24602.0
2022-10-25 10:10:00,77.21,77.38,77.21,77.32,29586.0,70.8605,71.0165,70.8605,70.9615,29586.0
2022-10-25 10:15:00,77.33,77.49,77.33,77.45,38927.0,70.9706,71.1175,70.9706,71.0808,38927.0
2022-10-25 10:20:00,77.45,77.55,77.37,77.53,29841.0,71.0808,71.1725,71.0073,71.1542,29841.0
2022-10-25 10:25:00,77.53,77.67,77.48,77.63,34894.0,71.1542,71.2827,71.1083,71.246,34894.0
2022-10-25 10:30:00,77.62,77.64,77.53,77.57,21392.0,71.2368,71.2551,71.1542,71.1909,21392.0
2022-10-25 10:35:00,77.58,77.63,77.52,77.54,19174.0,71.2001,71.246,71.145,71.1634,19174.0
2022-10-25 10:40:00,77.56,77.62,77.49,77.6,33369.0,71.1817,71.2368,71.1175,71.2184,33369.0
2022-10-25 10:45:00,77.59,77.75,77.59,77.67,44399.0,71.2093,71.3561,71.2093,71.2827,44399.0
2022-10-25 10:50:00,77.67,77.77,77.66,77.69,23464.0,71.2827,71.3745,71.2735,71.301,23464.0
2022-10-25 10:55:00,77.69,77.71,77.48,77.51,29866.0,71.301,71.3194,71.1083,71.1358,29866.0
2022-10-25 11:00:00,77.51,77.58,77.49,77.55,17952.0,71.1358,71.2001,71.1175,71.1725,17952.0
2022-10-25 11:05:00,77.55,77.58,77.48,77.56,31769.0,71.1725,71.2001,71.1083,71.1817,31769.0
2022-10-25 11:10:00,77.55,77.82,77.52,77.78,20489.0,71.1725,71.4203,71.145,71.3836,20489.0
2022-10-25 11:15:00,77.77,77.91,77.77,77.9,25055.0,71.3745,71.5029,71.3745,71.4938,25055.0
2022-10-25 11:20:00,77.89,77.95,77.85,77.92,16363.0,71.4846,71.5397,71.4479,71.5121,16363.0
2022-10-25 11:25:00,77.94,77.95,77.82,77.91,19290.0,71.5305,71.5397,71.4203,71.5029,19290.0
2022-10-25 11:30:00,77.91,78.01,77.84,77.99,30253.0,71.5029,71.5947,71.4387,71.5764,30253.0
2022-10-25 11:35:00,77.99,78.09,77.94,78.09,7848.0,71.5764,71.6681,71.5305,71.6681,7848.0
2022-10-25 11:40:00,78.08,78.12,78.05,78.11,9845.0,71.659,71.6957,71.6314,71.6865,9845.0
2022-10-25 11:45:00,78.13,78.15,78.09,78.15,9698.0,71.7048,71.7232,71.6681,71.7232,9698.0
2022-10-25 11:50:00,78.16,78.19,78.11,78.12,10964.0,71.7324,71.7599,71.6865,71.6957,10964.0
2022-10-25 11:55:00,78.12,78.13,78.07,78.11,10410.0,71.6957,71.7048,71.6498,71.6865,10410.0
2022-10-25 12:00:00,78.1,78.21,78.1,78.21,15658.0,71.6773,71.7783,71.6773,71.7783,15658.0
2022-10-25 12:05:00,78.24,78.43,78.24,78.43,9822.0,71.8058,71.9802,71.8058,71.9802,9822.0
2022-10-25 12:10:00,78.43,78.44,78.33,78.39,15497.0,71.9802,71.9894,71.8884,71.9435,15497.0
2022-10-25 12:15:00,78.38,78.38,78.31,78.35,13013.0,71.9343,71.9343,71.87,71.9068,13013.0
2022-10-25 12:20:00,78.34,78.39,78.32,78.33,17993.0,71.8976,71.9435,71.8792,71.8884,17993.0
2022-10-25 12:25:00,78.34,78.36,78.26,78.32,26487.0,71.8976,71.9159,71.8242,71.8792,26487.0
2022-10-25 12:30:00,78.3,78.35,78.26,78.26,70315.0,71.8609,71.9068,71.8242,71.8242,70315.0
2022-10-25 12:35:00,78.27,78.29,78.23,78.25,16077.0,71.8333,71.8517,71.7966,71.815,16077.0
2022-10-25 12:40:00,78.26,78.35,78.26,78.32,15912.0,71.8242,71.9068,71.8242,71.8792,15912.0
2022-10-25 12:45:00,78.33,78.39,78.33,78.35,30900.0,71.8884,71.9435,71.8884,71.9068,30900.0
2022-10-25 12:50:00,78.35,78.38,78.31,78.32,20719.0,71.9068,71.9343,71.87,71.8792,20719.0
2022-10-25 12:55:00,78.33,78.38,78.24,78.27,31898.0,71.8884,71.9343,71.8058,71.8333,31898.0
2022-10-25 13:00:00,78.29,78.29,78.23,78.24,17221.0,71.8517,71.8517,71.7966,71.8058,17221.0
2022-10-25 13:05:00,78.23,78.3,78.19,78.3,32394.0,71.7966,71.8609,71.7599,71.8609,32394.0
2022-10-25 13:10:00,78.3,78.38,78.29,78.33,30753.0,71.8609,71.9343,71.8517,71.8884,30753.0
2022-10-25 13:15:00,78.32,78.36,78.29,78.34,30169.0,71.8792,71.9159,71.8517,71.8976,30169.0
2022-10-25 13:20:00,78.35,78.41,78.32,78.38,9804.0,71.9068,71.9618,71.8792,71.9343,9804.0
2022-10-25 13:25:00,78.37,78.46,78.37,78.42,12311.0,71.9251,72.0077,71.9251,71.971,12311.0
2022-10-25 13:30:00,78.44,78.55,78.44,78.53,18289.0,71.9894,72.0903,71.9894,72.072,18289.0
2022-10-25 13:35:00,78.52,78.54,78.44,78.45,13103.0,72.0628,72.0811,71.9894,71.9985,13103.0
2022-10-25 13:40:00,78.45,78.47,78.41,78.42,16010.0,71.9985,72.0169,71.9618,71.971,16010.0
2022-10-25 13:45:00,78.4,78.42,78.33,78.37,19463.0,71.9526,71.971,71.8884,71.9251,19463.0
2022-10-25 13:50:00,78.38,78.39,78.34,78.36,31951.0,71.9343,71.9435,71.8976,71.9159,31951.0
2022-10-25 13:55:00,78.36,78.36,78.26,78.28,21832.0,71.9159,71.9159,71.8242,71.8425,21832.0
2022-10-25 14:00:00,78.29,78.33,78.26,78.32,26152.0,71.8517,71.8884,71.8242,71.8792,26152.0
2022-10-25 14:05:00,78.32,78.36,78.29,78.34,27375.0,71.8792,71.9159,71.8517,71.8976,27375.0
2022-10-25 14:10:00,78.34,78.34,78.3,78.31,15626.0,71.8976,71.8976,71.8609,71.87,15626.0
2022-10-25 14:15:00,78.31,78.41,78.3,78.41,22701.0,71.87,71.9618,71.8609,71.9618,22701.0
2022-10-25 14:20:00,78.42,78.42,78.33,78.34,27109.0,71.971,71.971,71.8884,71.8976,27109.0
2022-10-25 14:25:00,78.34,78.34,78.29,78.33,38672.0,71.8976,71.8976,71.8517,71.8884,38672.0
2022-10-25 14:30:00,78.33,78.43,78.33,78.42,57523.0,71.8884,71.9802,71.8884,71.971,57523.0
2022-10-25 14:35:00,78.42,78.45,78.39,78.45,22150.0,71.971,71.9985,71.9435,71.9985,22150.0
2022-10-25 14:40:00,78.45,78.48,78.28,78.29,21106.0,71.9985,72.0261,71.8425,71.8517,21106.0
2022-10-25 14:45:00,78.29,78.37,78.27,78.34,23939.0,71.8517,71.9251,71.8333,71.8976,23939.0
2022-10-25 14:50:00,78.36,78.39,78.33,78.34,23564.0,71.9159,71.9435,71.8884,71.8976,23564.0
2022-10-25 14:55:00,78.33,78.34,78.26,78.29,19983.0,71.8884,71.8976,71.8242,71.8517,19983.0
2022-10-25 15:00:00,78.29,78.35,78.25,78.33,23047.0,71.8517,71.9068,71.815,71.8884,23047.0
2022-10-25 15:05:00,78.33,78.35,78.27,78.32,52770.0,71.8884,71.9068,71.8333,71.8792,52770.0
2022-10-25 15:10:00,78.31,78.38,78.3,78.37,35451.0,71.87,71.9343,71.8609,71.9251,35451.0
2022-10-25 15:15:00,78.37,78.41,78.32,78.34,26917.0,71.9251,71.9618,71.8792,71.8976,26917.0
2022-10-25 15:20:00,78.35,78.45,78.35,78.41,26399.0,71.9068,71.9985,71.9068,71.9618,26399.0
2022-10-25 15:25:00,78.41,78.44,78.37,78.4,23684.0,71.9618,71.9894,71.9251,71.9526,23684.0
2022-10-25 15:30:00,78.39,78.49,78.37,78.42,38336.0,71.9435,72.0352,71.9251,71.971,38336.0
2022-10-25 15:35:00,78.42,78.43,78.29,78.29,58176.0,71.971,71.9802,71.8517,71.8517,58176.0
2022-10-25 15:40:00,78.29,78.36,78.24,78.33,55269.0,71.8517,71.9159,71.8058,71.8884,55269.0
2022-10-25 15:45:00,78.34,78.37,78.29,78.37,47610.0,71.8976,71.9251,71.8517,71.9251,47610.0
2022-10-25 15:50:00,78.37,78.37,78.16,78.17,91248.0,71.9251,71.9251,71.7324,71.7416,91248.0
2022-10-25 15:55:00,78.17,78.32,78.13,78.29,206223.0,71.7416,71.8792,71.7048,71.8517,206223.0
2022-10-26 09:30:00,78.65,79.2,78.65,79.16,83299.0,72.1821,72.6869,72.1821,72.6501,83299.0
2022-10-26 09:35:00,79.13,79.13,78.55,78.66,28740.0,72.6226,72.6226,72.0903,72.1913,28740.0
2022-10-26 09:40:00,78.63,78.67,78.0,78.02,34024.0,72.1637,72.2004,71.5855,71.6039,34024.0
2022-10-26 09:45:00,78.02,78.14,77.8,78.01,50221.0,71.6039,71.714,71.402,71.5947,50221.0
2022-10-26 09:50:00,78.02,78.03,77.76,77.84,48206.0,71.6039,71.6131,71.3653,71.4387,48206.0
2022-10-26 09:55:00,77.86,78.02,77.82,77.97,30223.0,71.4571,71.6039,71.4203,71.558,30223.0
2022-10-26 10:00:00,77.97,78.14,77.91,78.09,52205.0,71.558,71.714,71.5029,71.6681,52205.0
2022-10-26 10:05:00,78.07,78.28,78.07,78.27,23082.0,71.6498,71.8425,71.6498,71.8333,23082.0
2022-10-26 10:10:00,78.23,78.35,78.21,78.26,12062.0,71.7966,71.9068,71.7783,71.8242,12062.0
2022-10-26 10:15:00,78.27,78.78,78.26,78.67,33770.0,71.8333,72.3014,71.8242,72.2004,33770.0
2022-10-26 10:20:00,78.66,78.82,78.63,78.69,31222.0,72.1913,72.3381,72.1637,72.2188,31222.0
2022-10-26 10:25:00,78.68,78.8,78.65,78.71,15257.0,72.2096,72.3197,72.1821,72.2372,15257.0
2022-10-26 10:30:00,78.71,78.73,78.58,78.69,35452.0,72.2372,72.2555,72.1178,72.2188,35452.0
2022-10-26 10:35:00,78.68,78.69,78.57,78.64,21251.0,72.2096,72.2188,72.1087,72.1729,21251.0
2022-10-26 10:40:00,78.66,78.68,78.58,78.65,25401.0,72.1913,72.2096,72.1178,72.1821,25401.0
2022-10-26 10:45:00,78.65,78.69,78.61,78.65,17174.0,72.1821,72.2188,72.1454,72.1821,17174.0
2022-10-26 10:50:00,78.66,78.77,78.6,78.74,21404.0,72.1913,72.2922,72.1362,72.2647,21404.0
2022-10-26 10:55:00,78.73,78.8,78.71,78.76,20804.0,72.2555,72.3197,72.2372,72.283,20804.0
2022-10-26 11:00:00,78.76,78.81,78.68,78.79,13931.0,72.283,72.3289,72.2096,72.3106,13931.0
2022-10-26 11:05:00,78.77,78.77,78.66,78.71,22271.0,72.2922,72.2922,72.1913,72.2372,22271.0
2022-10-26 11:10:00,78.73,78.79,78.69,78.75,16049.0,72.2555,72.3106,72.2188,72.2739,16049.0
2022-10-26 11:15:00,78.74,78.76,78.67,78.68,15120.0,72.2647,72.283,72.2004,72.2096,15120.0
2022-10-26 11:20:00,78.64,78.66,78.57,78.63,16140.0,72.1729,72.1913,72.1087,72.1637,16140.0
2022-10-26 11:25:00,78.63,78.67,78.58,78.66,15027.0,72.1637,72.2004,72.1178,72.1913,15027.0
2022-10-26 11:30:00,78.66,78.78,78.65,78.78,16283.0,72.1913,72.3014,72.1821,72.3014,16283.0
2022-10-26 11:35:00,78.79,78.83,78.78,78.78,13409.0,72.3106,72.3473,72.3014,72.3014,13409.0
2022-10-26 11:40:00,78.79,78.87,78.78,78.79,15834.0,72.3106,72.384,72.3014,72.3106,15834.0
2022-10-26 11:45:00,78.78,78.87,78.75,78.84,12947.0,72.3014,72.384,72.2739,72.3565,12947.0
2022-10-26 11:50:00,78.85,78.92,78.79,78.9,24354.0,72.3656,72.4299,72.3106,72.4115,24354.0
2022-10-26 11:55:00,78.91,78.91,78.8,78.84,12270.0,72.4207,72.4207,72.3197,72.3565,12270.0
2022-10-26 12:00:00,78.84,78.98,78.82,78.98,12609.0,72.3565,72.4849,72.3381,72.4849,12609.0
2022-10-26 12:05:00,78.97,78.98,78.9,78.96,17280.0,72.4758,72.4849,72.4115,72.4666,17280.0
2022-10-26 12:10:00,78.95,78.99,78.87,78.89,13663.0,72.4574,72.4941,72.384,72.4023,13663.0
2022-10-26 12:15:00,78.89,78.9,78.77,78.79,15046.0,72.4023,72.4115,72.2922,72.3106,15046.0
2022-10-26 12:20:00,78.79,78.89,78.77,78.88,11368.0,72.3106,72.4023,72.2922,72.3932,11368.0
2022-10-26 12:25:00,78.89,78.89,78.84,78.87,12141.0,72.4023,72.4023,72.3565,72.384,12141.0
2022-10-26 12:30:00,78.87,78.95,78.84,78.9,13401.0,72.384,72.4574,72.3565,72.4115,13401.0
2022-10-26 12:35:00,78.9,78.91,78.84,78.87,9290.0,72.4115,72.4207,72.3565,72.384,9290.0
2022-10-26 12:40:00,78.88,78.88,78.72,78.72,10290.0,72.3932,72.3932,72.2463,72.2463,10290.0
2022-10-26 12:45:00,78.72,78.72,78.65,78.67,18772.0,72.2463,72.2463,72.1821,72.2004,18772.0
2022-10-26 12:50:00,78.67,78.72,78.65,78.66,19115.0,72.2004,72.2463,72.1821,72.1913,19115.0
2022-10-26 12:55:00,78.65,78.69,78.53,78.61,19813.0,72.1821,72.2188,72.072,72.1454,19813.0
2022-10-26 13:00:00,78.6,78.67,78.52,78.62,18992.0,72.1362,72.2004,72.0628,72.1546,18992.0
2022-10-26 13:05:00,78.62,78.68,78.6,78.66,9482.0,72.1546,72.2096,72.1362,72.1913,9482.0
2022-10-26 13:10:00,78.65,78.73,78.61,78.69,11025.0,72.1821,72.2555,72.1454,72.2188,11025.0
2022-10-26 13:15:00,78.71,78.85,78.69,78.82,12258.0,72.2372,72.3656,72.2188,72.3381,12258.0
2022-10-26 13:20:00,78.81,78.82,78.75,78.79,15214.0,72.3289,72.3381,72.2739,72.3106,15214.0
2022-10-26 13:25:00,78.8,78.8,78.74,78.78,11424.0,72.3197,72.3197,72.2647,72.3014,11424.0
2022-10-26 13:30:00,78.79,78.87,78.79,78.86,9010.0,72.3106,72.384,72.3106,72.3748,9010.0
2022-10-26 13:35:00,78.86,78.88,78.76,78.83,15893.0,72.3748,72.3932,72.283,72.3473,15893.0
2022-10-26 13:40:00,78.83,78.9,78.78,78.8,11055.0,72.3473,72.4115,72.3014,72.3197,11055.0
2022-10-26 13:45:00,78.8,78.81,78.72,78.76,14897.0,72.3197,72.3289,72.2463,72.283,14897.0
2022-10-26 13:50:00,78.76,78.79,78.7,78.72,12151.0,72.283,72.3106,72.228,72.2463,12151.0
2022-10-26 13:55:00,78.71,78.75,78.66,78.73,11032.0,72.2372,72.2739,72.1913,72.2555,11032.0
2022-10-26 14:00:00,78.73,78.83,78.73,78.81,16230.0,72.2555,72.3473,72.2555,72.3289,16230.0
2022-10-26 14:05:00,78.79,78.79,78.72,78.75,12902.0,72.3106,72.3106,72.2463,72.2739,12902.0
2022-10-26 14:10:00,78.75,78.81,78.75,78.78,11402.0,72.2739,72.3289,72.2739,72.3014,11402.0
2022-10-26 14:15:00,78.78,78.78,78.64,78.65,25914.0,72.3014,72.3014,72.1729,72.1821,25914.0
2022-10-26 14:20:00,78.64,78.64,78.51,78.55,32758.0,72.1729,72.1729,72.0536,72.0903,32758.0
2022-10-26 14:25:00,78.55,78.55,78.47,78.5,17957.0,72.0903,72.0903,72.0169,72.0444,17957.0
2022-10-26 14:30:00,78.49,78.5,78.43,78.43,23325.0,72.0352,72.0444,71.9802,71.9802,23325.0
2022-10-26 14:35:00,78.43,78.51,78.41,78.5,21842.0,71.9802,72.0536,71.9618,72.0444,21842.0
2022-10-26 14:40:00,78.5,78.5,78.36,78.37,14493.0,72.0444,72.0444,71.9159,71.9251,14493.0
2022-10-26 14:45:00,78.37,78.42,78.36,78.39,10194.0,71.9251,71.971,71.9159,71.9435,10194.0
2022-10-26 14:50:00,78.38,78.42,78.31,78.42,18951.0,71.9343,71.971,71.87,71.971,18951.0
2022-10-26 14:55:00,78.41,78.41,78.35,78.38,10280.0,71.9618,71.9618,71.9068,71.9343,10280.0
2022-10-26 15:00:00,78.37,78.38,78.3,78.34,18772.0,71.9251,71.9343,71.8609,71.8976,18772.0
2022-10-26 15:05:00,78.34,78.49,78.33,78.48,16903.0,71.8976,72.0352,71.8884,72.0261,16903.0
2022-10-26 15:10:00,78.49,78.51,78.45,78.48,17261.0,72.0352,72.0536,71.9985,72.0261,17261.0
2022-10-26 15:15:00,78.48,78.51,78.45,78.5,12680.0,72.0261,72.0536,71.9985,72.0444,12680.0
2022-10-26 15:20:00,78.5,78.5,78.42,78.44,12530.0,72.0444,72.0444,71.971,71.9894,12530.0
2022-10-26 15:25:00,78.44,78.53,78.43,78.5,21894.0,71.9894,72.072,71.9802,72.0444,21894.0
2022-10-26 15:30:00,78.52,78.56,78.46,78.48,31898.0,72.0628,72.0995,72.0077,72.0261,31898.0
2022-10-26 15:35:00,78.47,78.55,78.45,78.5,55136.0,72.0169,72.0903,71.9985,72.0444,55136.0
2022-10-26 15:40:00,78.5,78.6,78.45,78.49,64536.0,72.0444,72.1362,71.9985,72.0352,64536.0
2022-10-26 15:45:00,78.48,78.52,78.39,78.41,56311.0,72.0261,72.0628,71.9435,71.9618,56311.0
2022-10-26 15:50:00,78.42,78.51,78.35,78.46,105062.0,71.971,72.0536,71.9068,72.0077,105062.0
2022-10-26 15:55:00,78.45,78.46,78.29,78.37,197728.0,71.9985,72.0077,71.8517,71.9251,197728.0
2022-10-27 09:30:00,78.8,79.37,78.55,79.16,222961.0,72.3197,72.8429,72.0903,72.6501,222961.0
2022-10-27 09:35:00,79.17,79.49,79.16,79.47,94303.0,72.6593,72.953,72.6501,72.9347,94303.0
2022-10-27 09:40:00,79.47,79.65,79.29,79.45,84300.0,72.9347,73.0998,72.7695,72.9163,84300.0
2022-10-27 09:45:00,79.43,79.45,79.16,79.34,64893.0,72.8979,72.9163,72.6501,72.8153,64893.0
2022-10-27 09:50:00,79.33,79.34,78.97,79.23,40519.0,72.8062,72.8153,72.4758,72.7144,40519.0
2022-10-27 09:55:00,79.25,79.3,79.17,79.18,27936.0,72.7327,72.7786,72.6593,72.6685,27936.0
2022-10-27 10:00:00,79.19,79.31,79.11,79.18,50266.0,72.6777,72.7878,72.6043,72.6685,50266.0
2022-10-27 10:05:00,79.18,79.21,79.02,79.03,28607.0,72.6685,72.696,72.5217,72.5308,28607.0
2022-10-27 10:10:00,79.01,79.2,78.94,79.18,30801.0,72.5125,72.6869,72.4482,72.6685,30801.0
2022-10-27 10:15:00,79.2,79.21,79.02,79.15,21681.0,72.6869,72.696,72.5217,72.641,21681.0
2022-10-27 10:20:00,79.16,79.16,79.0,79.04,18679.0,72.6501,72.6501,72.5033,72.54,18679.0
2022-10-27 10:25:00,79.03,79.25,79.03,79.21,19785.0,72.5308,72.7327,72.5308,72.696,19785.0
2022-10-27 10:30:00,79.23,79.31,79.16,79.17,15302.0,72.7144,72.7878,72.6501,72.6593,15302.0
2022-10-27 10:35:00,79.17,79.36,79.14,79.34,21868.0,72.6593,72.8337,72.6318,72.8153,21868.0
2022-10-27 10:40:00,79.33,79.34,79.24,79.28,13141.0,72.8062,72.8153,72.7236,72.7603,13141.0
2022-10-27 10:45:00,79.28,79.36,79.25,79.25,25046.0,72.7603,72.8337,72.7327,72.7327,25046.0
2022-10-27 10:50:00,79.24,79.34,79.24,79.29,15943.0,72.7236,72.8153,72.7236,72.7695,15943.0
2022-10-27 10:55:00,79.3,79.35,79.17,79.25,36637.0,72.7786,72.8245,72.6593,72.7327,36637.0
2022-10-27 11:00:00,79.25,79.4,79.24,79.37,20110.0,72.7327,72.8704,72.7236,72.8429,20110.0
2022-10-27 11:05:00,79.38,79.41,79.24,79.27,12555.0,72.8521,72.8796,72.7236,72.7511,12555.0
2022-10-27 11:10:00,79.27,79.44,79.27,79.43,16034.0,72.7511,72.9071,72.7511,72.8979,16034.0
2022-10-27 11:15:00,79.44,79.47,79.32,79.38,11211.0,72.9071,72.9347,72.797,72.8521,11211.0
2022-10-27 11:20:00,79.36,79.46,79.29,79.44,10775.0,72.8337,72.9255,72.7695,72.9071,10775.0
2022-10-27 11:25:00,79.45,79.45,79.34,79.44,18816.0,72.9163,72.9163,72.8153,72.9071,18816.0
2022-10-27 11:30:00,79.44,79.46,79.3,79.3,25046.0,72.9071,72.9255,72.7786,72.7786,25046.0
2022-10-27 11:35:00,79.29,79.36,79.15,79.15,28635.0,72.7695,72.8337,72.641,72.641,28635.0
2022-10-27 11:40:00,79.15,79.29,79.14,79.18,17480.0,72.641,72.7695,72.6318,72.6685,17480.0
2022-10-27 11:45:00,79.17,79.25,79.15,79.23,5701.0,72.6593,72.7327,72.641,72.7144,5701.0
2022-10-27 11:50:00,79.22,79.29,79.19,79.27,16904.0,72.7052,72.7695,72.6777,72.7511,16904.0
2022-10-27 11:55:00,79.28,79.39,79.25,79.36,27340.0,72.7603,72.8612,72.7327,72.8337,27340.0
2022-10-27 12:00:00,79.36,79.56,79.35,79.54,10949.0,72.8337,73.0172,72.8245,72.9989,10949.0
2022-10-27 12:05:00,79.53,79.56,79.5,79.52,9738.0,72.9897,73.0172,72.9622,72.9805,9738.0
2022-10-27 12:10:00,79.51,79.66,79.49,79.66,7372.0,72.9714,73.109,72.953,73.109,7372.0
2022-10-27 12:15:00,79.67,79.68,79.58,79.59,18199.0,73.1182,73.1274,73.0356,73.0448,18199.0
2022-10-27 12:20:00,79.61,79.64,79.51,79.53,19490.0,73.0631,73.0907,72.9714,72.9897,19490.0
2022-10-27 12:25:00,79.53,79.54,79.37,79.38,15236.0,72.9897,72.9989,72.8429,72.8521,15236.0
2022-10-27 12:30:00,79.37,79.59,79.37,79.59,5573.0,72.8429,73.0448,72.8429,73.0448,5573.0
2022-10-27 12:35:00,79.61,79.68,79.58,79.63,11939.0,73.0631,73.1274,73.0356,73.0815,11939.0
2022-10-27 12:40:00,79.63,79.76,79.62,79.76,17336.0,73.0815,73.2008,73.0723,73.2008,17336.0
2022-10-27 12:45:00,79.75,79.82,79.73,79.76,19297.0,73.1916,73.2559,73.1733,73.2008,19297.0
2022-10-27 12:50:00,79.75,79.91,79.74,79.91,17556.0,73.1916,73.3385,73.1824,73.3385,17556.0
2022-10-27 12:55:00,79.9,79.93,79.86,79.89,21085.0,73.3293,73.3568,73.2926,73.3201,21085.0
2022-10-27 13:00:00,79.89,79.97,79.87,79.97,50442.0,73.3201,73.3935,73.3018,73.3935,50442.0
2022-10-27 13:05:00,79.96,79.98,79.89,79.97,11483.0,73.3844,73.4027,73.3201,73.3935,11483.0
2022-10-27 13:10:00,79.98,79.98,79.92,79.92,21590.0,73.4027,73.4027,73.3476,73.3476,21590.0
2022-10-27 13:15:00,79.92,79.93,79.85,79.89,14886.0,73.3476,73.3568,73.2834,73.3201,14886.0
2022-10-27 13:20:00,79.89,79.89,79.84,79.87,12532.0,73.3201,73.3201,73.2742,73.3018,12532.0
2022-10-27 13:25:00,79.87,79.87,79.8,79.8,15088.0,73.3018,73.3018,73.2375,73.2375,15088.0
2022-10-27 13:30:00,79.8,79.81,79.71,79.77,14101.0,73.2375,73.2467,73.1549,73.21,14101.0
2022-10-27 13:35:00,79.78,79.82,79.76,79.8,15922.0,73.2192,73.2559,73.2008,73.2375,15922.0
2022-10-27 13:40:00,79.81,79.81,79.71,79.71,22425.0,73.2467,73.2467,73.1549,73.1549,22425.0
2022-10-27 13:45:00,79.7,79.71,79.56,79.59,25124.0,73.1457,73.1549,73.0172,73.0448,25124.0
2022-10-27 13:50:00,79.59,79.64,79.57,79.63,20720.0,73.0448,73.0907,73.0264,73.0815,20720.0
2022-10-27 13:55:00,79.64,79.69,79.58,79.59,14183.0,73.0907,73.1366,73.0356,73.0448,14183.0
2022-10-27 14:00:00,79.6,79.69,79.6,79.69,15501.0,73.054,73.1366,73.054,73.1366,15501.0
2022-10-27 14:05:00,79.7,79.72,79.65,79.66,15559.0,73.1457,73.1641,73.0998,73.109,15559.0
2022-10-27 14:10:00,79.67,79.7,79.61,79.62,30521.0,73.1182,73.1457,73.0631,73.0723,30521.0
2022-10-27 14:15:00,79.61,79.73,79.6,79.73,24540.0,73.0631,73.1733,73.054,73.1733,24540.0
2022-10-27 14:20:00,79.73,79.8,79.71,79.8,20939.0,73.1733,73.2375,73.1549,73.2375,20939.0
2022-10-27 14:25:00,79.8,79.83,79.78,79.79,44364.0,73.2375,73.265,73.2192,73.2283,44364.0
2022-10-27 14:30:00,79.79,79.85,79.71,79.84,69409.0,73.2283,73.2834,73.1549,73.2742,69409.0
2022-10-27 14:35:00,79.84,79.88,79.81,79.84,30605.0,73.2742,73.3109,73.2467,73.2742,30605.0
2022-10-27 14:40:00,79.84,79.93,79.81,79.9,60936.0,73.2742,73.3568,73.2467,73.3293,60936.0
2022-10-27 14:45:00,79.91,80.06,79.9,80.01,118763.0,73.3385,73.4761,73.3293,73.4302,118763.0
2022-10-27 14:50:00,80.02,80.11,80.01,80.11,33915.0,73.4394,73.522,73.4302,73.522,33915.0
2022-10-27 14:55:00,80.11,80.13,80.04,80.09,84336.0,73.522,73.5404,73.4578,73.5037,84336.0
2022-10-27 15:00:00,80.09,80.22,80.09,80.2,35421.0,73.5037,73.623,73.5037,73.6046,35421.0
2022-10-27 15:05:00,80.2,80.24,80.13,80.17,31829.0,73.6046,73.6413,73.5404,73.5771,31829.0
2022-10-27 15:10:00,80.18,80.23,80.1,80.23,55395.0,73.5863,73.6322,73.5128,73.6322,55395.0
2022-10-27 15:15:00,80.23,80.32,80.19,80.24,63556.0,73.6322,73.7148,73.5954,73.6413,63556.0
2022-10-27 15:20:00,80.23,80.38,80.23,80.23,63292.0,73.6322,73.7698,73.6322,73.6322,63292.0
2022-10-27 15:25:00,80.21,80.23,80.08,80.19,44763.0,73.6138,73.6322,73.4945,73.5954,44763.0
2022-10-27 15:30:00,80.19,80.32,80.13,80.3,54935.0,73.5954,73.7148,73.5404,73.6964,54935.0
2022-10-27 15:35:00,80.29,80.33,80.18,80.19,57172.0,73.6872,73.7239,73.5863,73.5954,57172.0
2022-10-27 15:40:00,80.19,80.23,80.01,80.01,75755.0,73.5954,73.6322,73.4302,73.4302,75755.0
2022-10-27 15:45:00,80.0,80.07,79.97,79.98,95424.0,73.4211,73.4853,73.3935,73.4027,95424.0
2022-10-27 15:50:00,79.98,80.02,79.68,79.7,148009.0,73.4027,73.4394,73.1274,73.1457,148009.0
2022-10-27 15:55:00,79.71,79.88,79.69,79.87,336350.0,73.1549,73.3109,73.1366,73.3018,336350.0
2022-10-28 09:30:00,79.99,80.28,79.96,80.21,75164.0,73.4119,73.678,73.3844,73.6138,75164.0
2022-10-28 09:35:00,80.21,80.41,80.13,80.34,24656.0,73.6138,73.7973,73.5404,73.7331,24656.0
2022-10-28 09:40:00,80.34,80.48,80.18,80.22,33980.0,73.7331,73.8616,73.5863,73.623,33980.0
2022-10-28 09:45:00,80.22,80.52,80.11,80.52,26911.0,73.623,73.8983,73.522,73.8983,26911.0
2022-10-28 09:50:00,80.53,80.62,80.41,80.42,21074.0,73.9075,73.9901,73.7973,73.8065,21074.0
2022-10-28 09:55:00,80.42,80.53,80.42,80.45,13129.0,73.8065,73.9075,73.8065,73.8341,13129.0
2022-10-28 10:00:00,80.48,80.56,80.37,80.51,13369.0,73.8616,73.935,73.7606,73.8891,13369.0
2022-10-28 10:05:00,80.5,80.6,80.41,80.59,17006.0,73.8799,73.9717,73.7973,73.9625,17006.0
2022-10-28 10:10:00,80.6,80.93,80.58,80.92,39025.0,73.9717,74.2746,73.9534,74.2654,39025.0
2022-10-28 10:15:00,80.9,81.03,80.84,81.0,25284.0,74.2471,74.3664,74.192,74.3388,25284.0
2022-10-28 10:20:00,81.0,81.0,80.86,80.96,20135.0,74.3388,74.3388,74.2103,74.3021,20135.0
2022-10-28 10:25:00,80.98,81.14,80.98,81.04,14430.0,74.3205,74.4673,74.3205,74.3755,14430.0
2022-10-28 10:30:00,81.06,81.25,81.06,81.21,14228.0,74.3939,74.5683,74.3939,74.5316,14228.0
2022-10-28 10:35:00,81.2,81.32,81.12,81.31,11840.0,74.5224,74.6325,74.449,74.6233,11840.0
2022-10-28 10:40:00,81.32,81.37,81.29,81.36,12816.0,74.6325,74.6784,74.605,74.6692,12816.0
2022-10-28 10:45:00,81.36,81.47,81.3,81.47,19384.0,74.6692,74.7702,74.6142,74.7702,19384.0
2022-10-28 10:50:00,81.46,81.61,81.46,81.56,24319.0,74.761,74.8987,74.761,74.8528,24319.0
2022-10-28 10:55:00,81.55,81.56,81.43,81.45,17493.0,74.8436,74.8528,74.7335,74.7518,17493.0
2022-10-28 11:00:00,81.45,81.45,81.26,81.29,16745.0,74.7518,74.7518,74.5774,74.605,16745.0
2022-10-28 11:05:00,81.31,81.34,81.22,81.27,8980.0,74.6233,74.6509,74.5407,74.5866,8980.0
2022-10-28 11:10:00,81.29,81.4,81.29,81.33,15600.0,74.605,74.7059,74.605,74.6417,15600.0
2022-10-28 11:15:00,81.33,81.39,81.24,81.39,14975.0,74.6417,74.6968,74.5591,74.6968,14975.0
2022-10-28 11:20:00,81.4,81.46,81.38,81.4,11557.0,74.7059,74.761,74.6876,74.7059,11557.0
2022-10-28 11:25:00,81.39,81.39,81.27,81.31,12445.0,74.6968,74.6968,74.5866,74.6233,12445.0
2022-10-28 11:30:00,81.32,81.35,81.22,81.23,10548.0,74.6325,74.66,74.5407,74.5499,10548.0
2022-10-28 11:35:00,81.23,81.33,81.17,81.27,15757.0,74.5499,74.6417,74.4948,74.5866,15757.0
2022-10-28 11:40:00,81.26,81.34,81.25,81.28,13437.0,74.5774,74.6509,74.5683,74.5958,13437.0
2022-10-28 11:45:00,81.29,81.44,81.28,81.42,23973.0,74.605,74.7426,74.5958,74.7243,23973.0
2022-10-28 11:50:00,81.45,81.51,81.39,81.42,20477.0,74.7518,74.8069,74.6968,74.7243,20477.0
2022-10-28 11:55:00,81.42,81.49,81.4,81.4,12746.0,74.7243,74.7885,74.7059,74.7059,12746.0
2022-10-28 12:00:00,81.41,81.44,81.33,81.33,33414.0,74.7151,74.7426,74.6417,74.6417,33414.0
2022-10-28 12:05:00,81.33,81.34,81.23,81.33,11824.0,74.6417,74.6509,74.5499,74.6417,11824.0
2022-10-28 12:10:00,81.33,81.41,81.31,81.4,12436.0,74.6417,74.7151,74.6233,74.7059,12436.0
2022-10-28 12:15:00,81.4,81.46,81.39,81.41,12779.0,74.7059,74.761,74.6968,74.7151,12779.0
2022-10-28 12:20:00,81.41,81.47,81.39,81.4,15134.0,74.7151,74.7702,74.6968,74.7059,15134.0
2022-10-28 12:25:00,81.4,81.47,81.39,81.46,14043.0,74.7059,74.7702,74.6968,74.761,14043.0
2022-10-28 12:30:00,81.47,81.56,81.44,81.56,14200.0,74.7702,74.8528,74.7426,74.8528,14200.0
2022-10-28 12:35:00,81.56,81.61,81.55,81.56,13179.0,74.8528,74.8987,74.8436,74.8528,13179.0
2022-10-28 12:40:00,81.55,81.66,81.55,81.66,10535.0,74.8436,74.9446,74.8436,74.9446,10535.0
2022-10-28 12:45:00,81.67,81.68,81.61,81.61,11109.0,74.9537,74.9629,74.8987,74.8987,11109.0
2022-10-28 12:50:00,81.59,81.66,81.59,81.64,10490.0,74.8803,74.9446,74.8803,74.9262,10490.0
2022-10-28 12:55:00,81.63,81.63,81.57,81.6,8390.0,74.917,74.917,74.862,74.8895,8390.0
2022-10-28 13:00:00,81.6,81.63,81.58,81.59,13083.0,74.8895,74.917,74.8711,74.8803,13083.0
2022-10-28 13:05:00,81.56,81.59,81.5,81.57,8272.0,74.8528,74.8803,74.7977,74.862,8272.0
2022-10-28 13:10:00,81.55,81.61,81.55,81.56,14778.0,74.8436,74.8987,74.8436,74.8528,14778.0
2022-10-28 13:15:00,81.56,81.58,81.52,81.55,8958.0,74.8528,74.8711,74.8161,74.8436,8958.0
2022-10-28 13:20:00,81.55,81.57,81.52,81.53,13129.0,74.8436,74.862,74.8161,74.8252,13129.0
2022-10-28 13:25:00,81.54,81.62,81.51,81.62,8881.0,74.8344,74.9078,74.8069,74.9078,8881.0
2022-10-28 13:30:00,81.63,81.66,81.6,81.65,9369.0,74.917,74.9446,74.8895,74.9354,9369.0
2022-10-28 13:35:00,81.65,81.69,81.58,81.58,8806.0,74.9354,74.9721,74.8711,74.8711,8806.0
2022-10-28 13:40:00,81.58,81.62,81.56,81.59,9954.0,74.8711,74.9078,74.8528,74.8803,9954.0
2022-10-28 13:45:00,81.6,81.67,81.59,81.63,10269.0,74.8895,74.9537,74.8803,74.917,10269.0
2022-10-28 13:50:00,81.64,81.67,81.63,81.66,9707.0,74.9262,74.9537,74.917,74.9446,9707.0
2022-10-28 13:55:00,81.66,81.68,81.55,81.56,11752.0,74.9446,74.9629,74.8436,74.8528,11752.0
2022-10-28 14:00:00,81.55,81.65,81.51,81.52,14029.0,74.8436,74.9354,74.8069,74.8161,14029.0
2022-10-28 14:05:00,81.53,81.55,81.45,81.48,10466.0,74.8252,74.8436,74.7518,74.7794,10466.0
2022-10-28 14:10:00,81.48,81.49,81.41,81.47,17152.0,74.7794,74.7885,74.7151,74.7702,17152.0
2022-10-28 14:15:00,81.48,81.57,81.47,81.55,35930.0,74.7794,74.862,74.7702,74.8436,35930.0
2022-10-28 14:20:00,81.55,81.61,81.52,81.6,8529.0,74.8436,74.8987,74.8161,74.8895,8529.0
2022-10-28 14:25:00,81.6,81.61,81.52,81.54,16259.0,74.8895,74.8987,74.8161,74.8344,16259.0
2022-10-28 14:30:00,81.54,81.63,81.53,81.63,17036.0,74.8344,74.917,74.8252,74.917,17036.0
2022-10-28 14:35:00,81.63,81.65,81.6,81.64,15223.0,74.917,74.9354,74.8895,74.9262,15223.0
2022-10-28 14:40:00,81.63,81.66,81.6,81.62,23729.0,74.917,74.9446,74.8895,74.9078,23729.0
2022-10-28 14:45:00,81.61,81.65,81.59,81.62,15278.0,74.8987,74.9354,74.8803,74.9078,15278.0
2022-10-28 14:50:00,81.61,81.63,81.55,81.56,17554.0,74.8987,74.917,74.8436,74.8528,17554.0
2022-10-28 14:55:00,81.56,81.57,81.51,81.53,15910.0,74.8528,74.862,74.8069,74.8252,15910.0
2022-10-28 15:00:00,81.53,81.67,81.52,81.57,32126.0,74.8252,74.9537,74.8161,74.862,32126.0
2022-10-28 15:05:00,81.58,81.59,81.55,81.56,16092.0,74.8711,74.8803,74.8436,74.8528,16092.0
2022-10-28 15:10:00,81.56,81.63,81.56,81.6,20271.0,74.8528,74.917,74.8528,74.8895,20271.0
2022-10-28 15:15:00,81.6,81.61,81.52,81.53,22453.0,74.8895,74.8987,74.8161,74.8252,22453.0
2022-10-28 15:20:00,81.53,81.53,81.47,81.49,25836.0,74.8252,74.8252,74.7702,74.7885,25836.0
2022-10-28 15:25:00,81.5,81.56,81.48,81.53,26884.0,74.7977,74.8528,74.7794,74.8252,26884.0
2022-10-28 15:30:00,81.52,81.59,81.5,81.51,32847.0,74.8161,74.8803,74.7977,74.8069,32847.0
2022-10-28 15:35:00,81.5,81.53,81.45,81.48,30537.0,74.7977,74.8252,74.7518,74.7794,30537.0
2022-10-28 15:40:00,81.47,81.52,81.45,81.47,39887.0,74.7702,74.8161,74.7518,74.7702,39887.0
2022-10-28 15:45:00,81.47,81.53,81.44,81.52,59723.0,74.7702,74.8252,74.7426,74.8161,59723.0
2022-10-28 15:50:00,81.52,81.64,81.47,81.55,93300.0,74.8161,74.9262,74.7702,74.8436,93300.0
2022-10-28 15:55:00,81.55,81.62,81.49,81.57,256634.0,74.8436,74.9078,74.7885,74.862,256634.0
2022-10-31 09:30:00,80.93,81.6,80.92,81.39,104122.0,74.2746,74.8895,74.2654,74.6968,104122.0
2022-10-31 09:35:00,81.39,81.39,81.23,81.36,34451.0,74.6968,74.6968,74.5499,74.6692,34451.0
2022-10-31 09:40:00,81.38,81.61,81.36,81.58,19656.0,74.6876,74.8987,74.6692,74.8711,19656.0
2022-10-31 09:45:00,81.56,81.73,81.53,81.62,20220.0,74.8528,75.0088,74.8252,74.9078,20220.0
2022-10-31 09:50:00,81.62,81.93,81.58,81.85,32708.0,74.9078,75.1923,74.8711,75.1189,32708.0
2022-10-31 09:55:00,81.84,81.89,81.62,81.68,39309.0,75.1098,75.1556,74.9078,74.9629,39309.0
2022-10-31 10:00:00,81.67,81.68,81.54,81.61,32723.0,74.9537,74.9629,74.8344,74.8987,32723.0
2022-10-31 10:05:00,81.61,81.61,81.39,81.41,25534.0,74.8987,74.8987,74.6968,74.7151,25534.0
2022-10-31 10:10:00,81.41,81.64,81.35,81.64,27672.0,74.7151,74.9262,74.66,74.9262,27672.0
2022-10-31 10:15:00,81.65,81.74,81.6,81.67,19577.0,74.9354,75.018,74.8895,74.9537,19577.0
2022-10-31 10:20:00,81.69,81.84,81.66,81.81,13335.0,74.9721,75.1098,74.9446,75.0822,13335.0
2022-10-31 10:25:00,81.81,81.84,81.66,81.73,24286.0,75.0822,75.1098,74.9446,75.0088,24286.0
2022-10-31 10:30:00,81.71,82.03,81.7,81.95,54278.0,74.9904,75.2841,74.9813,75.2107,54278.0
2022-10-31 10:35:00,81.96,82.04,81.9,81.9,21204.0,75.2199,75.2933,75.1648,75.1648,21204.0
2022-10-31 10:40:00,81.89,82.01,81.84,81.92,20461.0,75.1556,75.2658,75.1098,75.1832,20461.0
2022-10-31 10:45:00,81.91,82.03,81.89,81.96,27386.0,75.174,75.2841,75.1556,75.2199,27386.0
2022-10-31 10:50:00,81.95,81.95,81.86,81.89,18446.0,75.2107,75.2107,75.1281,75.1556,18446.0
2022-10-31 10:55:00,81.88,81.88,81.74,81.8,17989.0,75.1465,75.1465,75.018,75.073,17989.0
2022-10-31 11:00:00,81.77,81.9,81.76,81.86,9419.0,75.0455,75.1648,75.0363,75.1281,9419.0
2022-10-31 11:05:00,81.84,81.93,81.78,81.84,15337.0,75.1098,75.1923,75.0547,75.1098,15337.0
2022-10-31 11:10:00,81.84,81.95,81.83,81.93,22595.0,75.1098,75.2107,75.1006,75.1923,22595.0
2022-10-31 11:15:00,81.92,82.04,81.92,82.0,20704.0,75.1832,75.2933,75.1832,75.2566,20704.0
2022-10-31 11:20:00,82.0,82.01,81.86,81.98,24855.0,75.2566,75.2658,75.1281,75.2382,24855.0
2022-10-31 11:25:00,81.99,82.1,81.96,81.97,22633.0,75.2474,75.3484,75.2199,75.2291,22633.0
2022-10-31 11:30:00,81.97,82.01,81.87,82.01,14245.0,75.2291,75.2658,75.1373,75.2658,14245.0
2022-10-31 11:35:00,81.99,82.0,81.88,81.89,15277.0,75.2474,75.2566,75.1465,75.1556,15277.0
2022-10-31 11:40:00,81.9,82.05,81.9,82.05,15969.0,75.1648,75.3025,75.1648,75.3025,15969.0
2022-10-31 11:45:00,82.05,82.05,81.98,82.04,13568.0,75.3025,75.3025,75.2382,75.2933,13568.0
2022-10-31 11:50:00,82.03,82.07,81.97,81.98,16129.0,75.2841,75.3208,75.2291,75.2382,16129.0
2022-10-31 11:55:00,81.96,82.03,81.76,81.83,22351.0,75.2199,75.2841,75.0363,75.1006,22351.0
2022-10-31 12:00:00,81.83,81.96,81.77,81.96,14892.0,75.1006,75.2199,75.0455,75.2199,14892.0
2022-10-31 12:05:00,81.95,81.96,81.79,81.79,13648.0,75.2107,75.2199,75.0639,75.0639,13648.0
2022-10-31 12:10:00,81.81,81.88,81.79,81.84,29822.0,75.0822,75.1465,75.0639,75.1098,29822.0
2022-10-31 12:15:00,81.84,81.93,81.82,81.84,15848.0,75.1098,75.1923,75.0914,75.1098,15848.0
2022-10-31 12:20:00,81.83,81.92,81.82,81.92,17319.0,75.1006,75.1832,75.0914,75.1832,17319.0
2022-10-31 12:25:00,81.92,81.98,81.87,81.91,12593.0,75.1832,75.2382,75.1373,75.174,12593.0
2022-10-31 12:30:00,81.9,81.94,81.84,81.88,24052.0,75.1648,75.2015,75.1098,75.1465,24052.0
2022-10-31 12:35:00,81.87,81.97,81.86,81.94,18835.0,75.1373,75.2291,75.1281,75.2015,18835.0
2022-10-31 12:40:00,81.95,81.95,81.81,81.83,18246.0,75.2107,75.2107,75.0822,75.1006,18246.0
2022-10-31 12:45:00,81.82,81.84,81.74,81.79,15140.0,75.0914,75.1098,75.018,75.0639,15140.0
2022-10-31 12:50:00,81.79,81.88,81.78,81.85,20499.0,75.0639,75.1465,75.0547,75.1189,20499.0
2022-10-31 12:55:00,81.83,81.96,81.83,81.92,13157.0,75.1006,75.2199,75.1006,75.1832,13157.0
2022-10-31 13:00:00,81.93,81.94,81.8,81.8,14379.0,75.1923,75.2015,75.073,75.073,14379.0
2022-10-31 13:05:00,81.8,81.83,81.75,81.83,18267.0,75.073,75.1006,75.0272,75.1006,18267.0
2022-10-31 13:10:00,81.83,81.86,81.74,81.78,17136.0,75.1006,75.1281,75.018,75.0547,17136.0
2022-10-31 13:15:00,81.77,81.77,81.7,81.76,18160.0,75.0455,75.0455,74.9813,75.0363,18160.0
2022-10-31 13:20:00,81.75,81.84,81.75,81.77,19294.0,75.0272,75.1098,75.0272,75.0455,19294.0
2022-10-31 13:25:00,81.76,81.82,81.71,81.81,16013.0,75.0363,75.0914,74.9904,75.0822,16013.0
2022-10-31 13:30:00,81.81,81.82,81.75,81.77,10489.0,75.0822,75.0914,75.0272,75.0455,10489.0
2022-10-31 13:35:00,81.76,81.84,81.74,81.8,18683.0,75.0363,75.1098,75.018,75.073,18683.0
2022-10-31 13:40:00,81.79,81.8,81.75,81.78,27334.0,75.0639,75.073,75.0272,75.0547,27334.0
2022-10-31 13:45:00,81.78,81.81,81.75,81.81,13016.0,75.0547,75.0822,75.0272,75.0822,13016.0
2022-10-31 13:50:00,81.82,81.87,81.8,81.84,13548.0,75.0914,75.1373,75.073,75.1098,13548.0
2022-10-31 13:55:00,81.84,81.85,81.78,81.82,16185.0,75.1098,75.1189,75.0547,75.0914,16185.0
2022-10-31 14:00:00,81.82,81.86,81.79,81.82,23479.0,75.0914,75.1281,75.0639,75.0914,23479.0
2022-10-31 14:05:00,81.81,81.97,81.77,81.96,32509.0,75.0822,75.2291,75.0455,75.2199,32509.0
2022-10-31 14:10:00,81.97,81.99,81.79,81.79,38847.0,75.2291,75.2474,75.0639,75.0639,38847.0
2022-10-31 14:15:00,81.78,81.88,81.76,81.87,22393.0,75.0547,75.1465,75.0363,75.1373,22393.0
2022-10-31 14:20:00,81.87,81.93,81.85,81.87,14557.0,75.1373,75.1923,75.1189,75.1373,14557.0
2022-10-31 14:25:00,81.86,81.87,81.78,81.8,13348.0,75.1281,75.1373,75.0547,75.073,13348.0
2022-10-31 14:30:00,81.81,81.83,81.79,81.8,15782.0,75.0822,75.1006,75.0639,75.073,15782.0
2022-10-31 14:35:00,81.8,81.86,81.75,81.84,26041.0,75.073,75.1281,75.0272,75.1098,26041.0
2022-10-31 14:40:00,81.85,81.9,81.84,81.89,13709.0,75.1189,75.1648,75.1098,75.1556,13709.0
2022-10-31 14:45:00,81.89,81.9,81.82,81.84,17076.0,75.1556,75.1648,75.0914,75.1098,17076.0
2022-10-31 14:50:00,81.84,81.89,81.84,81.86,13538.0,75.1098,75.1556,75.1098,75.1281,13538.0
2022-10-31 14:55:00,81.87,81.88,81.75,81.78,23364.0,75.1373,75.1465,75.0272,75.0547,23364.0
2022-10-31 15:00:00,81.78,81.79,81.73,81.76,72492.0,75.0547,75.0639,75.0088,75.0363,72492.0
2022-10-31 15:05:00,81.77,81.78,81.63,81.64,121910.0,75.0455,75.0547,74.917,74.9262,121910.0
2022-10-31 15:10:00,81.65,81.69,81.61,81.66,18466.0,74.9354,74.9721,74.8987,74.9446,18466.0
2022-10-31 15:15:00,81.66,81.66,81.54,81.63,17539.0,74.9446,74.9446,74.8344,74.917,17539.0
2022-10-31 15:20:00,81.63,81.74,81.62,81.73,14471.0,74.917,75.018,74.9078,75.0088,14471.0
2022-10-31 15:25:00,81.74,81.8,81.73,81.79,14525.0,75.018,75.073,75.0088,75.0639,14525.0
2022-10-31 15:30:00,81.79,81.87,81.76,81.86,23733.0,75.0639,75.1373,75.0363,75.1281,23733.0
2022-10-31 15:35:00,81.86,81.88,81.73,81.77,25509.0,75.1281,75.1465,75.0088,75.0455,25509.0
2022-10-31 15:40:00,81.77,81.9,81.76,81.9,29923.0,75.0455,75.1648,75.0363,75.1648,29923.0
2022-10-31 15:45:00,81.9,81.93,81.83,81.87,46263.0,75.1648,75.1923,75.1006,75.1373,46263.0
2022-10-31 15:50:00,81.88,81.89,81.73,81.74,142595.0,75.1465,75.1556,75.0088,75.018,142595.0
2022-10-31 15:55:00,81.74,81.75,81.56,81.61,328497.0,75.018,75.0272,74.8528,74.8987,328497.0
2022-11-01 09:30:00,81.3,81.43,80.93,81.37,151376.0,74.6142,74.7335,74.2746,74.6784,151376.0
2022-11-01 09:35:00,81.35,81.71,81.33,81.59,78458.0,74.66,74.9904,74.6417,74.8803,78458.0
2022-11-01 09:40:00,81.6,81.67,81.28,81.36,137163.0,74.8895,74.9537,74.5958,74.6692,137163.0
2022-11-01 09:45:00,81.35,81.36,81.05,81.07,64684.0,74.66,74.6692,74.3847,74.4031,64684.0
2022-11-01 09:50:00,81.08,81.28,81.01,81.04,21355.0,74.4123,74.5958,74.348,74.3755,21355.0
2022-11-01 09:55:00,81.01,81.26,81.01,81.21,32651.0,74.348,74.5774,74.348,74.5316,32651.0
2022-11-01 10:00:00,81.22,81.24,81.02,81.1,57260.0,74.5407,74.5591,74.3572,74.4306,57260.0
2022-11-01 10:05:00,81.1,81.25,81.07,81.25,38869.0,74.4306,74.5683,74.4031,74.5683,38869.0
2022-11-01 10:10:00,81.25,81.31,81.12,81.13,79778.0,74.5683,74.6233,74.449,74.4581,79778.0
2022-11-01 10:15:00,81.11,81.19,81.02,81.07,41442.0,74.4398,74.5132,74.3572,74.4031,41442.0
2022-11-01 10:20:00,81.08,81.17,81.03,81.17,27039.0,74.4123,74.4948,74.3664,74.4948,27039.0
2022-11-01 10:25:00,81.17,81.21,81.07,81.1,35565.0,74.4948,74.5316,74.4031,74.4306,35565.0
2022-11-01 10:30:00,81.1,81.27,81.07,81.24,14276.0,74.4306,74.5866,74.4031,74.5591,14276.0
2022-11-01 10:35:00,81.25,81.26,81.05,81.06,16073.0,74.5683,74.5774,74.3847,74.3939,16073.0
2022-11-01 10:40:00,81.06,81.09,80.97,81.06,29638.0,74.3939,74.4214,74.3113,74.3939,29638.0
2022-11-01 10:45:00,81.07,81.19,81.06,81.17,37586.0,74.4031,74.5132,74.3939,74.4948,37586.0
2022-11-01 10:50:00,81.16,81.17,80.99,81.02,31872.0,74.4857,74.4948,74.3297,74.3572,31872.0
2022-11-01 10:55:00,81.01,81.01,80.9,80.94,20715.0,74.348,74.348,74.2471,74.2838,20715.0
2022-11-01 11:00:00,80.92,80.93,80.82,80.87,11691.0,74.2654,74.2746,74.1736,74.2195,11691.0
2022-11-01 11:05:00,80.87,80.88,80.68,80.7,28769.0,74.2195,74.2287,74.0451,74.0635,28769.0
2022-11-01 11:10:00,80.7,80.79,80.66,80.79,9697.0,74.0635,74.1461,74.0268,74.1461,9697.0
2022-11-01 11:15:00,80.8,80.87,80.72,80.73,37711.0,74.1553,74.2195,74.0819,74.091,37711.0
2022-11-01 11:20:00,80.73,80.95,80.71,80.94,11160.0,74.091,74.2929,74.0727,74.2838,11160.0
2022-11-01 11:25:00,80.95,81.0,80.83,80.86,16720.0,74.2929,74.3388,74.1828,74.2103,16720.0
2022-11-01 11:30:00,80.84,80.88,80.78,80.81,18976.0,74.192,74.2287,74.1369,74.1645,18976.0
2022-11-01 11:35:00,80.81,80.9,80.72,80.73,35226.0,74.1645,74.2471,74.0819,74.091,35226.0
2022-11-01 11:40:00,80.74,80.8,80.67,80.8,31194.0,74.1002,74.1553,74.036,74.1553,31194.0
2022-11-01 11:45:00,80.82,80.92,80.81,80.85,28335.0,74.1736,74.2654,74.1645,74.2012,28335.0
2022-11-01 11:50:00,80.83,80.92,80.79,80.91,26260.0,74.1828,74.2654,74.1461,74.2562,26260.0
2022-11-01 11:55:00,80.91,80.91,80.82,80.85,21630.0,74.2562,74.2562,74.1736,74.2012,21630.0
2022-11-01 12:00:00,80.85,80.94,80.83,80.94,20575.0,74.2012,74.2838,74.1828,74.2838,20575.0
2022-11-01 12:05:00,80.94,81.07,80.94,81.01,52693.0,74.2838,74.4031,74.2838,74.348,52693.0
2022-11-01 12:10:00,81.02,81.03,80.89,80.91,20718.0,74.3572,74.3664,74.2379,74.2562,20718.0
2022-11-01 12:15:00,80.9,80.95,80.78,80.78,33602.0,74.2471,74.2929,74.1369,74.1369,33602.0
2022-11-01 12:20:00,80.77,80.77,80.63,80.66,18413.0,74.1277,74.1277,73.9993,74.0268,18413.0
2022-11-01 12:25:00,80.67,80.74,80.66,80.69,20824.0,74.036,74.1002,74.0268,74.0543,20824.0
2022-11-01 12:30:00,80.69,80.76,80.68,80.75,13423.0,74.0543,74.1186,74.0451,74.1094,13423.0
2022-11-01 12:35:00,80.77,80.81,80.69,80.78,35183.0,74.1277,74.1645,74.0543,74.1369,35183.0
2022-11-01 12:40:00,80.78,80.78,80.72,80.75,52830.0,74.1369,74.1369,74.0819,74.1094,52830.0
2022-11-01 12:45:00,80.76,80.78,80.72,80.75,31453.0,74.1186,74.1369,74.0819,74.1094,31453.0
2022-11-01 12:50:00,80.76,80.78,80.66,80.7,18897.0,74.1186,74.1369,74.0268,74.0635,18897.0
2022-11-01 12:55:00,80.7,80.74,80.65,80.71,44297.0,74.0635,74.1002,74.0176,74.0727,44297.0
2022-11-01 13:00:00,80.7,80.73,80.66,80.68,15974.0,74.0635,74.091,74.0268,74.0451,15974.0
2022-11-01 13:05:00,80.68,80.72,80.66,80.69,17672.0,74.0451,74.0819,74.0268,74.0543,17672.0
2022-11-01 13:10:00,80.69,80.74,80.64,80.7,25443.0,74.0543,74.1002,74.0084,74.0635,25443.0
2022-11-01 13:15:00,80.68,80.71,80.63,80.64,15059.0,74.0451,74.0727,73.9993,74.0084,15059.0
2022-11-01 13:20:00,80.63,80.66,80.47,80.48,42517.0,73.9993,74.0268,73.8524,73.8616,42517.0
2022-11-01 13:25:00,80.49,80.64,80.49,80.63,17256.0,73.8708,74.0084,73.8708,73.9993,17256.0
2022-11-01 13:30:00,80.63,80.63,80.5,80.51,20406.0,73.9993,73.9993,73.8799,73.8891,20406.0
2022-11-01 13:35:00,80.5,80.53,80.47,80.5,16898.0,73.8799,73.9075,73.8524,73.8799,16898.0
2022-11-01 13:40:00,80.52,80.57,80.5,80.56,23994.0,73.8983,73.9442,73.8799,73.935,23994.0
2022-11-01 13:45:00,80.56,80.65,80.56,80.58,15562.0,73.935,74.0176,73.935,73.9534,15562.0
2022-11-01 13:50:00,80.58,80.67,80.58,80.64,37516.0,73.9534,74.036,73.9534,74.0084,37516.0
2022-11-01 13:55:00,80.64,80.64,80.54,80.56,50096.0,74.0084,74.0084,73.9167,73.935,50096.0
2022-11-01 14:00:00,80.54,80.55,80.48,80.49,30915.0,73.9167,73.9258,73.8616,73.8708,30915.0
2022-11-01 14:05:00,80.5,80.55,80.46,80.47,39939.0,73.8799,73.9258,73.8432,73.8524,39939.0
2022-11-01 14:10:00,80.46,80.51,80.4,80.41,35217.0,73.8432,73.8891,73.7882,73.7973,35217.0
2022-11-01 14:15:00,80.41,80.43,80.35,80.38,30856.0,73.7973,73.8157,73.7423,73.7698,30856.0
2022-11-01 14:20:00,80.38,80.42,80.34,80.39,136898.0,73.7698,73.8065,73.7331,73.779,136898.0
2022-11-01 14:25:00,80.39,80.43,80.35,80.38,30551.0,73.779,73.8157,73.7423,73.7698,30551.0
2022-11-01 14:30:00,80.38,80.42,80.26,80.27,53290.0,73.7698,73.8065,73.6597,73.6689,53290.0
2022-11-01 14:35:00,80.28,80.34,80.25,80.26,36952.0,73.678,73.7331,73.6505,73.6597,36952.0
2022-11-01 14:40:00,80.25,80.27,80.15,80.2,45626.0,73.6505,73.6689,73.5587,73.6046,45626.0
2022-11-01 14:45:00,80.2,80.31,80.18,80.18,39523.0,73.6046,73.7056,73.5863,73.5863,39523.0
2022-11-01 14:50:00,80.18,80.29,80.18,80.24,60406.0,73.5863,73.6872,73.5863,73.6413,60406.0
2022-11-01 14:55:00,80.25,80.31,80.18,80.22,119516.0,73.6505,73.7056,73.5863,73.623,119516.0
2022-11-01 15:00:00,80.21,80.32,80.16,80.28,235845.0,73.6138,73.7148,73.5679,73.678,235845.0
2022-11-01 15:05:00,80.28,80.4,80.28,80.4,40065.0,73.678,73.7882,73.678,73.7882,40065.0
2022-11-01 15:10:00,80.4,80.4,80.28,80.34,31009.0,73.7882,73.7882,73.678,73.7331,31009.0
2022-11-01 15:15:00,80.34,80.52,80.34,80.51,31538.0,73.7331,73.8983,73.7331,73.8891,31538.0
2022-11-01 15:20:00,80.51,80.61,80.47,80.61,45458.0,73.8891,73.9809,73.8524,73.9809,45458.0
2022-11-01 15:25:00,80.6,80.61,80.5,80.52,56561.0,73.9717,73.9809,73.8799,73.8983,56561.0
2022-11-01 15:30:00,80.52,80.53,80.46,80.46,44558.0,73.8983,73.9075,73.8432,73.8432,44558.0
2022-11-01 15:35:00,80.45,80.59,80.45,80.56,72493.0,73.8341,73.9625,73.8341,73.935,72493.0
2022-11-01 15:40:00,80.55,80.55,80.39,80.41,76361.0,73.9258,73.9258,73.779,73.7973,76361.0
2022-11-01 15:45:00,80.41,80.41,80.27,80.31,207632.0,73.7973,73.7973,73.6689,73.7056,207632.0
2022-11-01 15:50:00,80.31,80.38,80.13,80.15,195030.0,73.7056,73.7698,73.5404,73.5587,195030.0
2022-11-01 15:55:00,80.14,80.3,80.13,80.25,3033664.0,73.5496,73.6964,73.5404,73.6505,3033664.0
2022-11-02 09:30:00,80.2,80.47,79.82,80.08,104857.0,73.6046,73.8524,73.2559,73.4945,104857.0
2022-11-02 09:35:00,80.08,80.08,79.8,79.85,27286.0,73.4945,73.4945,73.2375,73.2834,27286.0
2022-11-02 09:40:00,79.85,79.85,79.38,79.49,82267.0,73.2834,73.2834,72.8521,72.953,82267.0
2022-11-02 09:45:00,79.51,79.61,79.41,79.49,35566.0,72.9714,73.0631,72.8796,72.953,35566.0
2022-11-02 09:50:00,79.5,79.51,78.91,78.94,124079.0,72.9622,72.9714,72.4207,72.4482,124079.0
2022-11-02 09:55:00,78.98,79.17,78.94,79.14,85363.0,72.4849,72.6593,72.4482,72.6318,85363.0
2022-11-02 10:00:00,79.13,79.14,78.87,78.9,71428.0,72.6226,72.6318,72.384,72.4115,71428.0
2022-11-02 10:05:00,78.9,79.02,78.87,78.97,93913.0,72.4115,72.5217,72.384,72.4758,93913.0
2022-11-02 10:10:00,78.96,79.16,78.93,79.15,60562.0,72.4666,72.6501,72.4391,72.641,60562.0
2022-11-02 10:15:00,79.14,79.23,79.02,79.04,78413.0,72.6318,72.7144,72.5217,72.54,78413.0
2022-11-02 10:20:00,79.03,79.03,78.93,78.94,24096.0,72.5308,72.5308,72.4391,72.4482,24096.0
2022-11-02 10:25:00,78.95,79.0,78.87,78.97,19122.0,72.4574,72.5033,72.384,72.4758,19122.0
2022-11-02 10:30:00,78.97,78.97,78.83,78.92,19628.0,72.4758,72.4758,72.3473,72.4299,19628.0
2022-11-02 10:35:00,78.92,78.98,78.78,78.8,40127.0,72.4299,72.4849,72.3014,72.3197,40127.0
2022-11-02 10:40:00,78.8,78.9,78.8,78.8,24157.0,72.3197,72.4115,72.3197,72.3197,24157.0
2022-11-02 10:45:00,78.79,78.82,78.66,78.82,61045.0,72.3106,72.3381,72.1913,72.3381,61045.0
2022-11-02 10:50:00,78.83,79.05,78.77,79.01,32469.0,72.3473,72.5492,72.2922,72.5125,32469.0
2022-11-02 10:55:00,79.01,79.13,79.0,79.06,65235.0,72.5125,72.6226,72.5033,72.5584,65235.0
2022-11-02 11:00:00,79.07,79.31,79.07,79.31,69242.0,72.5675,72.7878,72.5675,72.7878,69242.0
2022-11-02 11:05:00,79.32,79.48,79.27,79.47,22589.0,72.797,72.9438,72.7511,72.9347,22589.0
2022-11-02 11:10:00,79.48,79.63,79.47,79.62,36167.0,72.9438,73.0815,72.9347,73.0723,36167.0
2022-11-02 11:15:00,79.64,79.69,79.42,79.42,39085.0,73.0907,73.1366,72.8888,72.8888,39085.0
2022-11-02 11:20:00,79.42,79.58,79.35,79.54,31438.0,72.8888,73.0356,72.8245,72.9989,31438.0
2022-11-02 11:25:00,79.53,79.56,79.46,79.53,23557.0,72.9897,73.0172,72.9255,72.9897,23557.0
2022-11-02 11:30:00,79.53,79.54,79.41,79.48,18208.0,72.9897,72.9989,72.8796,72.9438,18208.0
2022-11-02 11:35:00,79.47,79.56,79.47,79.52,25774.0,72.9347,73.0172,72.9347,72.9805,25774.0
2022-11-02 11:40:00,79.53,79.57,79.45,79.56,27388.0,72.9897,73.0264,72.9163,73.0172,27388.0
2022-11-02 11:45:00,79.54,79.65,79.54,79.65,36692.0,72.9989,73.0998,72.9989,73.0998,36692.0
2022-11-02 11:50:00,79.67,79.68,79.57,79.65,16042.0,73.1182,73.1274,73.0264,73.0998,16042.0
2022-11-02 11:55:00,79.64,79.73,79.63,79.68,23554.0,73.0907,73.1733,73.0815,73.1274,23554.0
2022-11-02 12:00:00,79.68,79.7,79.64,79.7,9630.0,73.1274,73.1457,73.0907,73.1457,9630.0
2022-11-02 12:05:00,79.7,79.79,79.69,79.76,16595.0,73.1457,73.2283,73.1366,73.2008,16595.0
2022-11-02 12:10:00,79.77,79.77,79.67,79.73,17201.0,73.21,73.21,73.1182,73.1733,17201.0
2022-11-02 12:15:00,79.72,79.75,79.71,79.73,17097.0,73.1641,73.1916,73.1549,73.1733,17097.0
2022-11-02 12:20:00,79.73,79.85,79.7,79.84,29729.0,73.1733,73.2834,73.1457,73.2742,29729.0
2022-11-02 12:25:00,79.84,79.87,79.72,79.77,19294.0,73.2742,73.3018,73.1641,73.21,19294.0
2022-11-02 12:30:00,79.78,79.83,79.75,79.8,20057.0,73.2192,73.265,73.1916,73.2375,20057.0
2022-11-02 12:35:00,79.81,79.94,79.79,79.91,33041.0,73.2467,73.366,73.2283,73.3385,33041.0
2022-11-02 12:40:00,79.91,79.91,79.76,79.79,25619.0,73.3385,73.3385,73.2008,73.2283,25619.0
2022-11-02 12:45:00,79.79,79.83,79.75,79.78,20561.0,73.2283,73.265,73.1916,73.2192,20561.0
2022-11-02 12:50:00,79.79,79.88,79.75,79.88,29894.0,73.2283,73.3109,73.1916,73.3109,29894.0
2022-11-02 12:55:00,79.9,79.93,79.89,79.93,10213.0,73.3293,73.3568,73.3201,73.3568,10213.0
2022-11-02 13:00:00,79.94,80.04,79.94,80.01,24462.0,73.366,73.4578,73.366,73.4302,24462.0
2022-11-02 13:05:00,80.01,80.03,79.96,80.0,25582.0,73.4302,73.4486,73.3844,73.4211,25582.0
2022-11-02 13:10:00,80.01,80.07,79.98,80.04,18328.0,73.4302,73.4853,73.4027,73.4578,18328.0
2022-11-02 13:15:00,80.04,80.05,79.98,80.01,11204.0,73.4578,73.467,73.4027,73.4302,11204.0
2022-11-02 13:20:00,80.01,80.11,79.99,80.09,7726.0,73.4302,73.522,73.4119,73.5037,7726.0
2022-11-02 13:25:00,80.09,80.17,80.08,80.15,12005.0,73.5037,73.5771,73.4945,73.5587,12005.0
2022-11-02 13:30:00,80.16,80.23,80.12,80.22,16587.0,73.5679,73.6322,73.5312,73.623,16587.0
2022-11-02 13:35:00,80.23,80.5,80.23,80.45,26449.0,73.6322,73.8799,73.6322,73.8341,26449.0
2022-11-02 13:40:00,80.45,80.49,80.43,80.45,17115.0,73.8341,73.8708,73.8157,73.8341,17115.0
2022-11-02 13:45:00,80.47,80.51,80.37,80.48,23163.0,73.8524,73.8891,73.7606,73.8616,23163.0
2022-11-02 13:50:00,80.48,80.55,80.48,80.53,10137.0,73.8616,73.9258,73.8616,73.9075,10137.0
2022-11-02 13:55:00,80.54,80.56,80.39,80.39,23503.0,73.9167,73.935,73.779,73.779,23503.0
2022-11-02 14:00:00,80.38,80.95,80.33,80.55,68202.0,73.7698,74.2929,73.7239,73.9258,68202.0
2022-11-02 14:05:00,80.54,80.64,80.42,80.45,63551.0,73.9167,74.0084,73.8065,73.8341,63551.0
2022-11-02 14:10:00,80.48,80.68,80.43,80.64,15943.0,73.8616,74.0451,73.8157,74.0084,15943.0
2022-11-02 14:15:00,80.68,80.68,80.51,80.65,19186.0,74.0451,74.0451,73.8891,74.0176,19186.0
2022-11-02 14:20:00,80.65,80.72,80.63,80.68,17851.0,74.0176,74.0819,73.9993,74.0451,17851.0
2022-11-02 14:25:00,80.69,80.79,80.64,80.76,12800.0,74.0543,74.1461,74.0084,74.1186,12800.0
2022-11-02 14:30:00,80.77,80.81,80.57,80.71,22826.0,74.1277,74.1645,73.9442,74.0727,22826.0
2022-11-02 14:35:00,80.73,80.9,80.23,80.53,49674.0,74.091,74.2471,73.6322,73.9075,49674.0
2022-11-02 14:40:00,80.56,80.86,80.48,80.7,27223.0,73.935,74.2103,73.8616,74.0635,27223.0
2022-11-02 14:45:00,80.66,80.68,80.33,80.37,26417.0,74.0268,74.0451,73.7239,73.7606,26417.0
2022-11-02 14:50:00,80.35,80.38,79.87,80.0,32032.0,73.7423,73.7698,73.3018,73.4211,32032.0
2022-11-02 14:55:00,80.03,80.21,80.0,80.14,28878.0,73.4486,73.6138,73.4211,73.5496,28878.0
2022-11-02 15:00:00,80.14,80.31,80.08,80.19,21028.0,73.5496,73.7056,73.4945,73.5954,21028.0
2022-11-02 15:05:00,80.2,80.51,80.19,80.44,21893.0,73.6046,73.8891,73.5954,73.8249,21893.0
2022-11-02 15:10:00,80.43,80.47,80.34,80.34,18639.0,73.8157,73.8524,73.7331,73.7331,18639.0
2022-11-02 15:15:00,80.33,80.33,80.14,80.15,21909.0,73.7239,73.7239,73.5496,73.5587,21909.0
2022-11-02 15:20:00,80.12,80.12,79.97,80.0,24934.0,73.5312,73.5312,73.3935,73.4211,24934.0
2022-11-02 15:25:00,80.01,80.04,79.77,79.95,38907.0,73.4302,73.4578,73.21,73.3752,38907.0
2022-11-02 15:30:00,79.94,79.99,79.82,79.92,29482.0,73.366,73.4119,73.2559,73.3476,29482.0
2022-11-02 15:35:00,79.9,80.04,79.86,80.02,29960.0,73.3293,73.4578,73.2926,73.4394,29960.0
2022-11-02 15:40:00,80.01,80.09,79.92,80.06,45787.0,73.4302,73.5037,73.3476,73.4761,45787.0
2022-11-02 15:45:00,80.05,80.11,79.97,80.11,43778.0,73.467,73.522,73.3935,73.522,43778.0
2022-11-02 15:50:00,80.11,80.11,79.86,79.91,89576.0,73.522,73.522,73.2926,73.3385,89576.0
2022-11-02 15:55:00,79.9,79.97,79.79,79.79,213409.0,73.3293,73.3935,73.2283,73.2283,213409.0
2022-11-03 09:30:00,79.31,79.68,79.16,79.23,59800.0,72.7878,73.1274,72.6501,72.7144,59800.0
2022-11-03 09:35:00,79.19,79.23,79.0,79.22,26459.0,72.6777,72.7144,72.5033,72.7052,26459.0
2022-11-03 09:40:00,79.3,79.51,79.25,79.49,23435.0,72.7786,72.9714,72.7327,72.953,23435.0
2022-11-03 09:45:00,79.47,79.49,79.04,79.05,44943.0,72.9347,72.953,72.54,72.5492,44943.0
2022-11-03 09:50:00,79.03,79.03,78.72,78.8,65481.0,72.5308,72.5308,72.2463,72.3197,65481.0
2022-11-03 09:55:00,78.8,78.82,78.61,78.61,52206.0,72.3197,72.3381,72.1454,72.1454,52206.0
2022-11-03 10:00:00,78.63,79.29,78.62,79.24,52886.0,72.1637,72.7695,72.1546,72.7236,52886.0
2022-11-03 10:05:00,79.26,79.56,79.25,79.31,21305.0,72.7419,73.0172,72.7327,72.7878,21305.0
2022-11-03 10:10:00,79.26,79.32,79.1,79.11,13818.0,72.7419,72.797,72.5951,72.6043,13818.0
2022-11-03 10:15:00,79.1,79.13,78.94,79.11,21307.0,72.5951,72.6226,72.4482,72.6043,21307.0
2022-11-03 10:20:00,79.15,79.27,79.1,79.2,75894.0,72.641,72.7511,72.5951,72.6869,75894.0
2022-11-03 10:25:00,79.22,79.37,79.17,79.26,32606.0,72.7052,72.8429,72.6593,72.7419,32606.0
2022-11-03 10:30:00,79.24,79.29,79.11,79.29,45092.0,72.7236,72.7695,72.6043,72.7695,45092.0
2022-11-03 10:35:00,79.29,79.35,79.08,79.1,32603.0,72.7695,72.8245,72.5767,72.5951,32603.0
2022-11-03 10:40:00,79.09,79.14,78.85,79.01,25903.0,72.5859,72.6318,72.3656,72.5125,25903.0
2022-11-03 10:45:00,79.0,79.08,78.93,79.04,42172.0,72.5033,72.5767,72.4391,72.54,42172.0
2022-11-03 10:50:00,79.05,79.29,79.05,79.21,13470.0,72.5492,72.7695,72.5492,72.696,13470.0
2022-11-03 10:55:00,79.22,79.29,79.15,79.15,15986.0,72.7052,72.7695,72.641,72.641,15986.0
2022-11-03 11:00:00,79.16,79.28,79.1,79.21,11286.0,72.6501,72.7603,72.5951,72.696,11286.0
2022-11-03 11:05:00,79.22,79.25,79.07,79.08,18026.0,72.7052,72.7327,72.5675,72.5767,18026.0
2022-11-03 11:10:00,79.07,79.15,79.0,79.06,22669.0,72.5675,72.641,72.5033,72.5584,22669.0
2022-11-03 11:15:00,79.06,79.1,79.0,79.1,9976.0,72.5584,72.5951,72.5033,72.5951,9976.0
2022-11-03 11:20:00,79.1,79.2,79.1,79.13,12838.0,72.5951,72.6869,72.5951,72.6226,12838.0
2022-11-03 11:25:00,79.14,79.15,78.99,79.02,13858.0,72.6318,72.641,72.4941,72.5217,13858.0
2022-11-03 11:30:00,79.0,79.04,78.94,78.95,29765.0,72.5033,72.54,72.4482,72.4574,29765.0
2022-11-03 11:35:00,78.96,79.08,78.95,79.07,16801.0,72.4666,72.5767,72.4574,72.5675,16801.0
2022-11-03 11:40:00,79.07,79.13,78.98,79.0,22190.0,72.5675,72.6226,72.4849,72.5033,22190.0
2022-11-03 11:45:00,79.0,79.1,78.99,79.06,17802.0,72.5033,72.5951,72.4941,72.5584,17802.0
2022-11-03 11:50:00,79.08,79.15,78.99,79.15,21303.0,72.5767,72.641,72.4941,72.641,21303.0
2022-11-03 11:55:00,79.13,79.21,79.07,79.17,25824.0,72.6226,72.696,72.5675,72.6593,25824.0
2022-11-03 12:00:00,79.21,79.3,79.21,79.28,7099.0,72.696,72.7786,72.696,72.7603,7099.0
2022-11-03 12:05:00,79.28,79.28,79.15,79.17,21525.0,72.7603,72.7603,72.641,72.6593,21525.0
2022-11-03 12:10:00,79.19,79.27,79.18,79.21,9866.0,72.6777,72.7511,72.6685,72.696,9866.0
2022-11-03 12:15:00,79.22,79.31,79.2,79.25,11498.0,72.7052,72.7878,72.6869,72.7327,11498.0
2022-11-03 12:20:00,79.27,79.29,79.17,79.19,8926.0,72.7511,72.7695,72.6593,72.6777,8926.0
2022-11-03 12:25:00,79.17,79.19,79.08,79.08,13656.0,72.6593,72.6777,72.5767,72.5767,13656.0
2022-11-03 12:30:00,79.07,79.19,79.05,79.09,14188.0,72.5675,72.6777,72.5492,72.5859,14188.0
2022-11-03 12:35:00,79.09,79.13,79.07,79.08,20626.0,72.5859,72.6226,72.5675,72.5767,20626.0
2022-11-03 12:40:00,79.08,79.17,79.08,79.14,15679.0,72.5767,72.6593,72.5767,72.6318,15679.0
2022-11-03 12:45:00,79.14,79.15,79.07,79.12,9849.0,72.6318,72.641,72.5675,72.6134,9849.0
2022-11-03 12:50:00,79.12,79.22,79.12,79.15,9817.0,72.6134,72.7052,72.6134,72.641,9817.0
2022-11-03 12:55:00,79.15,79.18,79.1,79.11,12442.0,72.641,72.6685,72.5951,72.6043,12442.0
2022-11-03 13:00:00,79.1,79.16,79.08,79.12,14355.0,72.5951,72.6501,72.5767,72.6134,14355.0
2022-11-03 13:05:00,79.13,79.16,79.09,79.11,26532.0,72.6226,72.6501,72.5859,72.6043,26532.0
2022-11-03 13:10:00,79.1,79.19,79.09,79.19,18602.0,72.5951,72.6777,72.5859,72.6777,18602.0
2022-11-03 13:15:00,79.19,79.26,79.19,79.2,11851.0,72.6777,72.7419,72.6777,72.6869,11851.0
2022-11-03 13:20:00,79.21,79.23,79.14,79.14,7799.0,72.696,72.7144,72.6318,72.6318,7799.0
2022-11-03 13:25:00,79.14,79.18,79.13,79.16,9303.0,72.6318,72.6685,72.6226,72.6501,9303.0
2022-11-03 13:30:00,79.15,79.19,79.1,79.1,11801.0,72.641,72.6777,72.5951,72.5951,11801.0
2022-11-03 13:35:00,79.11,79.14,79.09,79.12,22369.0,72.6043,72.6318,72.5859,72.6134,22369.0
2022-11-03 13:40:00,79.12,79.13,79.09,79.11,29174.0,72.6134,72.6226,72.5859,72.6043,29174.0
2022-11-03 13:45:00,79.11,79.19,79.11,79.19,9805.0,72.6043,72.6777,72.6043,72.6777,9805.0
2022-11-03 13:50:00,79.19,79.19,79.09,79.12,9311.0,72.6777,72.6777,72.5859,72.6134,9311.0
2022-11-03 13:55:00,79.13,79.15,79.09,79.13,12070.0,72.6226,72.641,72.5859,72.6226,12070.0
2022-11-03 14:00:00,79.13,79.15,79.08,79.1,43768.0,72.6226,72.641,72.5767,72.5951,43768.0
2022-11-03 14:05:00,79.09,79.11,78.87,78.87,34379.0,72.5859,72.6043,72.384,72.384,34379.0
2022-11-03 14:10:00,78.87,78.87,78.78,78.8,18584.0,72.384,72.384,72.3014,72.3197,18584.0
2022-11-03 14:15:00,78.8,78.89,78.77,78.89,14184.0,72.3197,72.4023,72.2922,72.4023,14184.0
2022-11-03 14:20:00,78.88,79.0,78.88,78.98,9592.0,72.3932,72.5033,72.3932,72.4849,9592.0
2022-11-03 14:25:00,78.98,79.02,78.93,78.99,18279.0,72.4849,72.5217,72.4391,72.4941,18279.0
2022-11-03 14:30:00,78.99,79.07,78.96,79.01,43981.0,72.4941,72.5675,72.4666,72.5125,43981.0
2022-11-03 14:35:00,79.0,79.07,78.98,79.04,9114.0,72.5033,72.5675,72.4849,72.54,9114.0
2022-11-03 14:40:00,79.02,79.05,78.99,79.0,15833.0,72.5217,72.5492,72.4941,72.5033,15833.0
2022-11-03 14:45:00,79.02,79.16,79.02,79.13,69466.0,72.5217,72.6501,72.5217,72.6226,69466.0
2022-11-03 14:50:00,79.13,79.19,79.13,79.14,6618.0,72.6226,72.6777,72.6226,72.6318,6618.0
2022-11-03 14:55:00,79.14,79.22,79.13,79.18,23786.0,72.6318,72.7052,72.6226,72.6685,23786.0
2022-11-03 15:00:00,79.18,79.24,79.16,79.21,35749.0,72.6685,72.7236,72.6501,72.696,35749.0
2022-11-03 15:05:00,79.22,79.22,79.0,79.02,47839.0,72.7052,72.7052,72.5033,72.5217,47839.0
2022-11-03 15:10:00,79.02,79.06,78.97,79.01,23748.0,72.5217,72.5584,72.4758,72.5125,23748.0
2022-11-03 15:15:00,79.01,79.11,79.0,79.05,26419.0,72.5125,72.6043,72.5033,72.5492,26419.0
2022-11-03 15:20:00,79.05,79.16,79.05,79.16,20412.0,72.5492,72.6501,72.5492,72.6501,20412.0
2022-11-03 15:25:00,79.16,79.19,79.14,79.15,19769.0,72.6501,72.6777,72.6318,72.641,19769.0
2022-11-03 15:30:00,79.15,79.16,79.09,79.13,30201.0,72.641,72.6501,72.5859,72.6226,30201.0
2022-11-03 15:35:00,79.13,79.17,79.07,79.16,39884.0,72.6226,72.6593,72.5675,72.6501,39884.0
2022-11-03 15:40:00,79.17,79.19,79.07,79.13,57135.0,72.6593,72.6777,72.5675,72.6226,57135.0
2022-11-03 15:45:00,79.12,79.13,78.96,78.98,83101.0,72.6134,72.6226,72.4666,72.4849,83101.0
2022-11-03 15:50:00,78.99,79.01,78.88,78.92,70935.0,72.4941,72.5125,72.3932,72.4299,70935.0
2022-11-03 15:55:00,78.92,78.96,78.8,78.89,180069.0,72.4299,72.4666,72.3197,72.4023,180069.0
2022-11-04 09:30:00,79.28,79.43,79.17,79.39,51245.0,72.7603,72.8979,72.6593,72.8612,51245.0
2022-11-04 09:35:00,79.36,79.45,79.15,79.28,14555.0,72.8337,72.9163,72.641,72.7603,14555.0
2022-11-04 09:40:00,79.28,79.38,79.15,79.26,31810.0,72.7603,72.8521,72.641,72.7419,31810.0
2022-11-04 09:45:00,79.31,79.55,79.21,79.22,21760.0,72.7878,73.0081,72.696,72.7052,21760.0
2022-11-04 09:50:00,79.21,79.35,79.14,79.32,26856.0,72.696,72.8245,72.6318,72.797,26856.0
2022-11-04 09:55:00,79.34,79.53,79.29,79.49,27974.0,72.8153,72.9897,72.7695,72.953,27974.0
2022-11-04 10:00:00,79.5,79.67,79.5,79.67,29827.0,72.9622,73.1182,72.9622,73.1182,29827.0
2022-11-04 10:05:00,79.66,79.8,79.61,79.73,19662.0,73.109,73.2375,73.0631,73.1733,19662.0
2022-11-04 10:10:00,79.73,79.87,79.71,79.8,33693.0,73.1733,73.3018,73.1549,73.2375,33693.0
2022-11-04 10:15:00,79.8,79.82,79.56,79.57,16710.0,73.2375,73.2559,73.0172,73.0264,16710.0
2022-11-04 10:20:00,79.58,79.67,79.52,79.65,16732.0,73.0356,73.1182,72.9805,73.0998,16732.0
2022-11-04 10:25:00,79.66,79.83,79.66,79.69,20168.0,73.109,73.265,73.109,73.1366,20168.0
2022-11-04 10:30:00,79.7,79.77,79.64,79.72,8062.0,73.1457,73.21,73.0907,73.1641,8062.0
2022-11-04 10:35:00,79.71,79.75,79.61,79.75,17432.0,73.1549,73.1916,73.0631,73.1916,17432.0
2022-11-04 10:40:00,79.77,79.88,79.77,79.82,23560.0,73.21,73.3109,73.21,73.2559,23560.0
2022-11-04 10:45:00,79.81,79.89,79.78,79.84,18368.0,73.2467,73.3201,73.2192,73.2742,18368.0
2022-11-04 10:50:00,79.84,79.87,79.73,79.81,17641.0,73.2742,73.3018,73.1733,73.2467,17641.0
2022-11-04 10:55:00,79.82,79.87,79.76,79.77,16485.0,73.2559,73.3018,73.2008,73.21,16485.0
2022-11-04 11:00:00,79.78,79.98,79.77,79.94,27279.0,73.2192,73.4027,73.21,73.366,27279.0
2022-11-04 11:05:00,79.96,79.97,79.89,79.91,23074.0,73.3844,73.3935,73.3201,73.3385,23074.0
2022-11-04 11:10:00,79.9,79.92,79.78,79.79,14511.0,73.3293,73.3476,73.2192,73.2283,14511.0
2022-11-04 11:15:00,79.78,79.79,79.65,79.69,21690.0,73.2192,73.2283,73.0998,73.1366,21690.0
2022-11-04 11:20:00,79.67,79.75,79.67,79.68,19725.0,73.1182,73.1916,73.1182,73.1274,19725.0
2022-11-04 11:25:00,79.68,79.68,79.35,79.35,16150.0,73.1274,73.1274,72.8245,72.8245,16150.0
2022-11-04 11:30:00,79.37,79.47,79.35,79.42,17169.0,72.8429,72.9347,72.8245,72.8888,17169.0
2022-11-04 11:35:00,79.42,79.43,79.22,79.23,35687.0,72.8888,72.8979,72.7052,72.7144,35687.0
2022-11-04 11:40:00,79.23,79.23,79.08,79.13,41456.0,72.7144,72.7144,72.5767,72.6226,41456.0
2022-11-04 11:45:00,79.13,79.13,79.01,79.01,14161.0,72.6226,72.6226,72.5125,72.5125,14161.0
2022-11-04 11:50:00,79.0,79.05,78.85,78.92,44354.0,72.5033,72.5492,72.3656,72.4299,44354.0
2022-11-04 11:55:00,78.95,78.95,78.75,78.76,30179.0,72.4574,72.4574,72.2739,72.283,30179.0
2022-11-04 12:00:00,78.74,78.82,78.61,78.69,42302.0,72.2647,72.3381,72.1454,72.2188,42302.0
2022-11-04 12:05:00,78.68,78.85,78.64,78.84,17233.0,72.2096,72.3656,72.1729,72.3565,17233.0
2022-11-04 12:10:00,78.83,78.87,78.78,78.84,12735.0,72.3473,72.384,72.3014,72.3565,12735.0
2022-11-04 12:15:00,78.83,78.94,78.81,78.91,11263.0,72.3473,72.4482,72.3289,72.4207,11263.0
2022-11-04 12:20:00,78.91,78.93,78.7,78.72,29333.0,72.4207,72.4391,72.228,72.2463,29333.0
2022-11-04 12:25:00,78.71,78.86,78.71,78.85,18083.0,72.2372,72.3748,72.2372,72.3656,18083.0
2022-11-04 12:30:00,78.84,78.9,78.78,78.88,23397.0,72.3565,72.4115,72.3014,72.3932,23397.0
2022-11-04 12:35:00,78.87,78.87,78.69,78.69,26661.0,72.384,72.384,72.2188,72.2188,26661.0
2022-11-04 12:40:00,78.7,78.71,78.56,78.6,31740.0,72.228,72.2372,72.0995,72.1362,31740.0
2022-11-04 12:45:00,78.61,78.69,78.6,78.67,9365.0,72.1454,72.2188,72.1362,72.2004,9365.0
2022-11-04 12:50:00,78.66,78.77,78.66,78.73,10764.0,72.1913,72.2922,72.1913,72.2555,10764.0
2022-11-04 12:55:00,78.73,78.77,78.66,78.66,14177.0,72.2555,72.2922,72.1913,72.1913,14177.0
2022-11-04 13:00:00,78.63,78.66,78.58,78.64,10842.0,72.1637,72.1913,72.1178,72.1729,10842.0
2022-11-04 13:05:00,78.66,78.71,78.43,78.44,34046.0,72.1913,72.2372,71.9802,71.9894,34046.0
2022-11-04 13:10:00,78.44,78.66,78.44,78.63,14379.0,71.9894,72.1913,71.9894,72.1637,14379.0
2022-11-04 13:15:00,78.64,78.67,78.56,78.59,11536.0,72.1729,72.2004,72.0995,72.127,11536.0
2022-11-04 13:20:00,78.6,78.6,78.49,78.52,11466.0,72.1362,72.1362,72.0352,72.0628,11466.0
2022-11-04 13:25:00,78.53,78.54,78.38,78.42,25620.0,72.072,72.0811,71.9343,71.971,25620.0
2022-11-04 13:30:00,78.41,78.49,78.37,78.39,11385.0,71.9618,72.0352,71.9251,71.9435,11385.0
2022-11-04 13:35:00,78.37,78.46,78.33,78.43,16918.0,71.9251,72.0077,71.8884,71.9802,16918.0
2022-11-04 13:40:00,78.42,78.42,78.31,78.38,8562.0,71.971,71.971,71.87,71.9343,8562.0
2022-11-04 13:45:00,78.35,78.5,78.33,78.5,10027.0,71.9068,72.0444,71.8884,72.0444,10027.0
2022-11-04 13:50:00,78.49,78.54,78.42,78.5,13655.0,72.0352,72.0811,71.971,72.0444,13655.0
2022-11-04 13:55:00,78.5,78.53,78.47,78.48,14882.0,72.0444,72.072,72.0169,72.0261,14882.0
2022-11-04 14:00:00,78.48,78.53,78.41,78.46,17053.0,72.0261,72.072,71.9618,72.0077,17053.0
2022-11-04 14:05:00,78.46,78.54,78.43,78.46,14980.0,72.0077,72.0811,71.9802,72.0077,14980.0
2022-11-04 14:10:00,78.46,78.52,78.42,78.49,12560.0,72.0077,72.0628,71.971,72.0352,12560.0
2022-11-04 14:15:00,78.5,78.62,78.48,78.62,18812.0,72.0444,72.1546,72.0261,72.1546,18812.0
2022-11-04 14:20:00,78.62,78.69,78.56,78.68,13742.0,72.1546,72.2188,72.0995,72.2096,13742.0
2022-11-04 14:25:00,78.69,78.79,78.66,78.79,10894.0,72.2188,72.3106,72.1913,72.3106,10894.0
2022-11-04 14:30:00,78.79,78.81,78.7,78.77,16624.0,72.3106,72.3289,72.228,72.2922,16624.0
2022-11-04 14:35:00,78.77,78.85,78.76,78.82,12313.0,72.2922,72.3656,72.283,72.3381,12313.0
2022-11-04 14:40:00,78.81,78.93,78.78,78.91,13740.0,72.3289,72.4391,72.3014,72.4207,13740.0
2022-11-04 14:45:00,78.9,78.97,78.88,78.91,22361.0,72.4115,72.4758,72.3932,72.4207,22361.0
2022-11-04 14:50:00,78.92,78.95,78.85,78.89,12098.0,72.4299,72.4574,72.3656,72.4023,12098.0
2022-11-04 14:55:00,78.89,79.0,78.88,78.92,15912.0,72.4023,72.5033,72.3932,72.4299,15912.0
2022-11-04 15:00:00,78.91,79.01,78.9,79.0,12735.0,72.4207,72.5125,72.4115,72.5033,12735.0
2022-11-04 15:05:00,79.01,79.11,79.01,79.09,11870.0,72.5125,72.6043,72.5125,72.5859,11870.0
2022-11-04 15:10:00,79.1,79.11,79.01,79.03,12983.0,72.5951,72.6043,72.5125,72.5308,12983.0
2022-11-04 15:15:00,79.05,79.08,78.96,78.99,16661.0,72.5492,72.5767,72.4666,72.4941,16661.0
2022-11-04 15:20:00,79.0,79.01,78.84,78.86,18452.0,72.5033,72.5125,72.3565,72.3748,18452.0
2022-11-04 15:25:00,78.86,79.0,78.86,78.97,21262.0,72.3748,72.5033,72.3748,72.4758,21262.0
2022-11-04 15:30:00,78.97,79.1,78.88,79.08,23581.0,72.4758,72.5951,72.3932,72.5767,23581.0
2022-11-04 15:35:00,79.07,79.07,78.96,78.98,32743.0,72.5675,72.5675,72.4666,72.4849,32743.0
2022-11-04 15:40:00,78.98,79.12,78.93,79.12,36613.0,72.4849,72.6134,72.4391,72.6134,36613.0
2022-11-04 15:45:00,79.1,79.18,78.99,79.01,58466.0,72.5951,72.6685,72.4941,72.5125,58466.0
2022-11-04 15:50:00,79.02,79.05,78.92,78.95,93045.0,72.5217,72.5492,72.4299,72.4574,93045.0
2022-11-04 15:55:00,78.95,79.11,78.93,79.09,210737.0,72.4574,72.6043,72.4391,72.5859,210737.0
2022-11-07 09:30:00,78.89,79.4,78.79,79.34,62359.0,72.4023,72.8704,72.3106,72.8153,62359.0
2022-11-07 09:35:00,79.36,79.46,79.18,79.32,17969.0,72.8337,72.9255,72.6685,72.797,17969.0
2022-11-07 09:40:00,79.3,79.47,79.26,79.47,10787.0,72.7786,72.9347,72.7419,72.9347,10787.0
2022-11-07 09:45:00,79.55,79.76,79.54,79.76,13226.0,73.0081,73.2008,72.9989,73.2008,13226.0
2022-11-07 09:50:00,79.75,79.75,79.3,79.4,15572.0,73.1916,73.1916,72.7786,72.8704,15572.0
2022-11-07 09:55:00,79.45,79.57,79.38,79.41,8565.0,72.9163,73.0264,72.8521,72.8796,8565.0
2022-11-07 10:00:00,79.42,79.46,79.31,79.33,42498.0,72.8888,72.9255,72.7878,72.8062,42498.0
2022-11-07 10:05:00,79.34,79.37,79.15,79.25,17710.0,72.8153,72.8429,72.641,72.7327,17710.0
2022-11-07 10:10:00,79.26,79.45,79.17,79.43,8378.0,72.7419,72.9163,72.6593,72.8979,8378.0
2022-11-07 10:15:00,79.42,79.46,79.31,79.38,9124.0,72.8888,72.9255,72.7878,72.8521,9124.0
2022-11-07 10:20:00,79.39,79.39,79.13,79.16,9467.0,72.8612,72.8612,72.6226,72.6501,9467.0
2022-11-07 10:25:00,79.16,79.2,79.04,79.05,8586.0,72.6501,72.6869,72.54,72.5492,8586.0
2022-11-07 10:30:00,79.06,79.19,79.03,79.13,8191.0,72.5584,72.6777,72.5308,72.6226,8191.0
2022-11-07 10:35:00,79.14,79.26,79.07,79.26,19536.0,72.6318,72.7419,72.5675,72.7419,19536.0
2022-11-07 10:40:00,79.29,79.44,79.17,79.43,10920.0,72.7695,72.9071,72.6593,72.8979,10920.0
2022-11-07 10:45:00,79.45,79.5,79.38,79.43,23931.0,72.9163,72.9622,72.8521,72.8979,23931.0
2022-11-07 10:50:00,79.41,79.54,79.38,79.51,13112.0,72.8796,72.9989,72.8521,72.9714,13112.0
2022-11-07 10:55:00,79.5,79.51,79.42,79.42,25800.0,72.9622,72.9714,72.8888,72.8888,25800.0
2022-11-07 11:00:00,79.37,79.54,79.37,79.49,15193.0,72.8429,72.9989,72.8429,72.953,15193.0
2022-11-07 11:05:00,79.49,79.52,79.37,79.37,9450.0,72.953,72.9805,72.8429,72.8429,9450.0
2022-11-07 11:10:00,79.38,79.38,79.26,79.29,9464.0,72.8521,72.8521,72.7419,72.7695,9464.0
2022-11-07 11:15:00,79.3,79.38,79.27,79.34,22353.0,72.7786,72.8521,72.7511,72.8153,22353.0
2022-11-07 11:20:00,79.35,79.35,79.18,79.26,17471.0,72.8245,72.8245,72.6685,72.7419,17471.0
2022-11-07 11:25:00,79.23,79.28,79.17,79.26,11360.0,72.7144,72.7603,72.6593,72.7419,11360.0
2022-11-07 11:30:00,79.26,79.27,79.16,79.18,12099.0,72.7419,72.7511,72.6501,72.6685,12099.0
2022-11-07 11:35:00,79.2,79.23,79.14,79.2,8288.0,72.6869,72.7144,72.6318,72.6869,8288.0
2022-11-07 11:40:00,79.2,79.24,79.1,79.1,16369.0,72.6869,72.7236,72.5951,72.5951,16369.0
2022-11-07 11:45:00,79.09,79.11,79.04,79.07,7927.0,72.5859,72.6043,72.54,72.5675,7927.0
2022-11-07 11:50:00,79.08,79.08,79.01,79.08,10205.0,72.5767,72.5767,72.5125,72.5767,10205.0
2022-11-07 11:55:00,79.08,79.13,79.02,79.03,6895.0,72.5767,72.6226,72.5217,72.5308,6895.0
2022-11-07 12:00:00,79.04,79.05,78.94,78.98,7975.0,72.54,72.5492,72.4482,72.4849,7975.0
2022-11-07 12:05:00,78.98,79.1,78.96,79.08,13740.0,72.4849,72.5951,72.4666,72.5767,13740.0
2022-11-07 12:10:00,79.1,79.13,79.03,79.03,8224.0,72.5951,72.6226,72.5308,72.5308,8224.0
2022-11-07 12:15:00,79.02,79.02,78.92,78.93,7300.0,72.5217,72.5217,72.4299,72.4391,7300.0
2022-11-07 12:20:00,78.93,79.02,78.92,79.02,16575.0,72.4391,72.5217,72.4299,72.5217,16575.0
2022-11-07 12:25:00,79.01,79.04,78.99,79.04,6668.0,72.5125,72.54,72.4941,72.54,6668.0
2022-11-07 12:30:00,79.03,79.07,79.02,79.04,6357.0,72.5308,72.5675,72.5217,72.54,6357.0
2022-11-07 12:35:00,79.03,79.03,78.96,78.99,10199.0,72.5308,72.5308,72.4666,72.4941,10199.0
2022-11-07 12:40:00,79.0,79.07,79.0,79.06,9838.0,72.5033,72.5675,72.5033,72.5584,9838.0
2022-11-07 12:45:00,79.06,79.09,79.02,79.05,12300.0,72.5584,72.5859,72.5217,72.5492,12300.0
2022-11-07 12:50:00,79.04,79.09,78.99,79.09,8970.0,72.54,72.5859,72.4941,72.5859,8970.0
2022-11-07 12:55:00,79.11,79.18,79.11,79.13,6923.0,72.6043,72.6685,72.6043,72.6226,6923.0
2022-11-07 13:00:00,79.14,79.22,79.12,79.22,4522.0,72.6318,72.7052,72.6134,72.7052,4522.0
2022-11-07 13:05:00,79.22,79.22,79.13,79.14,9507.0,72.7052,72.7052,72.6226,72.6318,9507.0
2022-11-07 13:10:00,79.13,79.15,79.04,79.05,15375.0,72.6226,72.641,72.54,72.5492,15375.0
2022-11-07 13:15:00,79.04,79.13,79.04,79.12,10393.0,72.54,72.6226,72.54,72.6134,10393.0
2022-11-07 13:20:00,79.11,79.11,79.07,79.09,9509.0,72.6043,72.6043,72.5675,72.5859,9509.0
2022-11-07 13:25:00,79.09,79.21,79.09,79.19,5215.0,72.5859,72.696,72.5859,72.6777,5215.0
2022-11-07 13:30:00,79.19,79.2,79.1,79.16,5145.0,72.6777,72.6869,72.5951,72.6501,5145.0
2022-11-07 13:35:00,79.17,79.22,79.16,79.22,8062.0,72.6593,72.7052,72.6501,72.7052,8062.0
2022-11-07 13:40:00,79.22,79.24,79.2,79.22,6980.0,72.7052,72.7236,72.6869,72.7052,6980.0
2022-11-07 13:45:00,79.21,79.23,79.16,79.16,9869.0,72.696,72.7144,72.6501,72.6501,9869.0
2022-11-07 13:50:00,79.16,79.19,79.12,79.18,10866.0,72.6501,72.6777,72.6134,72.6685,10866.0
2022-11-07 13:55:00,79.18,79.2,79.14,79.15,5008.0,72.6685,72.6869,72.6318,72.641,5008.0
2022-11-07 14:00:00,79.15,79.2,79.13,79.16,7928.0,72.641,72.6869,72.6226,72.6501,7928.0
2022-11-07 14:05:00,79.16,79.18,79.1,79.17,14600.0,72.6501,72.6685,72.5951,72.6593,14600.0
2022-11-07 14:10:00,79.17,79.24,79.17,79.17,7732.0,72.6593,72.7236,72.6593,72.6593,7732.0
2022-11-07 14:15:00,79.19,79.21,79.13,79.17,11369.0,72.6777,72.696,72.6226,72.6593,11369.0
2022-11-07 14:20:00,79.17,79.2,79.14,79.2,10044.0,72.6593,72.6869,72.6318,72.6869,10044.0
2022-11-07 14:25:00,79.19,79.2,79.15,79.16,8398.0,72.6777,72.6869,72.641,72.6501,8398.0
2022-11-07 14:30:00,79.17,79.21,79.16,79.2,18601.0,72.6593,72.696,72.6501,72.6869,18601.0
2022-11-07 14:35:00,79.19,79.21,79.16,79.2,15097.0,72.6777,72.696,72.6501,72.6869,15097.0
2022-11-07 14:40:00,79.2,79.21,79.15,79.2,13113.0,72.6869,72.696,72.641,72.6869,13113.0
2022-11-07 14:45:00,79.2,79.28,79.14,79.28,46334.0,72.6869,72.7603,72.6318,72.7603,46334.0
2022-11-07 14:50:00,79.27,79.35,79.26,79.32,10508.0,72.7511,72.8245,72.7419,72.797,10508.0
2022-11-07 14:55:00,79.34,79.34,79.23,79.23,16862.0,72.8153,72.8153,72.7144,72.7144,16862.0
2022-11-07 15:00:00,79.25,79.31,79.22,79.25,14590.0,72.7327,72.7878,72.7052,72.7327,14590.0
2022-11-07 15:05:00,79.24,79.34,79.24,79.33,30026.0,72.7236,72.8153,72.7236,72.8062,30026.0
2022-11-07 15:10:00,79.31,79.34,79.28,79.33,12338.0,72.7878,72.8153,72.7603,72.8062,12338.0
2022-11-07 15:15:00,79.34,79.42,79.34,79.4,11841.0,72.8153,72.8888,72.8153,72.8704,11841.0
2022-11-07 15:20:00,79.4,79.45,79.37,79.43,24523.0,72.8704,72.9163,72.8429,72.8979,24523.0
2022-11-07 15:25:00,79.43,79.44,79.36,79.37,21787.0,72.8979,72.9071,72.8337,72.8429,21787.0
2022-11-07 15:30:00,79.37,79.37,79.26,79.27,19633.0,72.8429,72.8429,72.7419,72.7511,19633.0
2022-11-07 15:35:00,79.26,79.36,79.24,79.35,25449.0,72.7419,72.8337,72.7236,72.8245,25449.0
2022-11-07 15:40:00,79.34,79.34,79.26,79.31,33701.0,72.8153,72.8153,72.7419,72.7878,33701.0
2022-11-07 15:45:00,79.3,79.32,79.24,79.31,42004.0,72.7786,72.797,72.7236,72.7878,42004.0
2022-11-07 15:50:00,79.32,79.35,79.2,79.26,68770.0,72.797,72.8245,72.6869,72.7419,68770.0
2022-11-07 15:55:00,79.26,79.26,79.13,79.21,159496.0,72.7419,72.7419,72.6226,72.696,159496.0
2022-11-08 09:30:00,79.04,79.47,79.04,79.41,69363.0,72.54,72.9347,72.54,72.8796,69363.0
2022-11-08 09:35:00,79.43,79.67,79.34,79.67,27207.0,72.8979,73.1182,72.8153,73.1182,27207.0
2022-11-08 09:40:00,79.67,79.68,79.59,79.67,24609.0,73.1182,73.1274,73.0448,73.1182,24609.0
2022-11-08 09:45:00,79.71,79.78,79.45,79.53,24829.0,73.1549,73.2192,72.9163,72.9897,24829.0
2022-11-08 09:50:00,79.55,79.59,79.48,79.54,15953.0,73.0081,73.0448,72.9438,72.9989,15953.0
2022-11-08 09:55:00,79.54,79.64,79.49,79.5,16960.0,72.9989,73.0907,72.953,72.9622,16960.0
2022-11-08 10:00:00,79.48,79.9,79.48,79.87,20844.0,72.9438,73.3293,72.9438,73.3018,20844.0
2022-11-08 10:05:00,79.88,80.07,79.86,80.05,19836.0,73.3109,73.4853,73.2926,73.467,19836.0
2022-11-08 10:10:00,80.04,80.13,79.91,79.95,17923.0,73.4578,73.5404,73.3385,73.3752,17923.0
2022-11-08 10:15:00,79.95,80.08,79.94,80.08,7291.0,73.3752,73.4945,73.366,73.4945,7291.0
2022-11-08 10:20:00,80.06,80.06,79.97,79.99,9998.0,73.4761,73.4761,73.3935,73.4119,9998.0
2022-11-08 10:25:00,79.97,80.0,79.93,79.93,7748.0,73.3935,73.4211,73.3568,73.3568,7748.0
2022-11-08 10:30:00,79.92,79.97,79.88,79.97,11551.0,73.3476,73.3935,73.3109,73.3935,11551.0
2022-11-08 10:35:00,79.97,80.07,79.97,80.03,21440.0,73.3935,73.4853,73.3935,73.4486,21440.0
2022-11-08 10:40:00,80.05,80.2,80.05,80.15,13582.0,73.467,73.6046,73.467,73.5587,13582.0
2022-11-08 10:45:00,80.18,80.18,80.09,80.15,12939.0,73.5863,73.5863,73.5037,73.5587,12939.0
2022-11-08 10:50:00,80.17,80.2,80.13,80.13,11871.0,73.5771,73.6046,73.5404,73.5404,11871.0
2022-11-08 10:55:00,80.13,80.16,80.09,80.14,6856.0,73.5404,73.5679,73.5037,73.5496,6856.0
2022-11-08 11:00:00,80.14,80.14,79.98,79.98,8941.0,73.5496,73.5496,73.4027,73.4027,8941.0
2022-11-08 11:05:00,80.03,80.04,79.97,80.01,6442.0,73.4486,73.4578,73.3935,73.4302,6442.0
2022-11-08 11:10:00,80.01,80.06,79.97,79.98,5713.0,73.4302,73.4761,73.3935,73.4027,5713.0
2022-11-08 11:15:00,79.98,80.0,79.9,79.91,8369.0,73.4027,73.4211,73.3293,73.3385,8369.0
2022-11-08 11:20:00,79.9,80.0,79.88,79.98,13889.0,73.3293,73.4211,73.3109,73.4027,13889.0
2022-11-08 11:25:00,79.99,80.17,79.99,80.15,18726.0,73.4119,73.5771,73.4119,73.5587,18726.0
2022-11-08 11:30:00,80.13,80.22,80.1,80.12,14031.0,73.5404,73.623,73.5128,73.5312,14031.0
2022-11-08 11:35:00,80.14,80.18,80.1,80.1,7024.0,73.5496,73.5863,73.5128,73.5128,7024.0
2022-11-08 11:40:00,80.11,80.12,79.98,80.02,6256.0,73.522,73.5312,73.4027,73.4394,6256.0
2022-11-08 11:45:00,80.03,80.09,80.0,80.05,10812.0,73.4486,73.5037,73.4211,73.467,10812.0
2022-11-08 11:50:00,80.05,80.05,79.98,80.0,15777.0,73.467,73.467,73.4027,73.4211,15777.0
2022-11-08 11:55:00,80.0,80.03,79.83,79.87,10071.0,73.4211,73.4486,73.265,73.3018,10071.0
2022-11-08 12:00:00,79.85,79.85,79.77,79.78,12118.0,73.2834,73.2834,73.21,73.2192,12118.0
2022-11-08 12:05:00,79.77,79.78,79.69,79.73,18907.0,73.21,73.2192,73.1366,73.1733,18907.0
2022-11-08 12:10:00,79.73,79.78,79.72,79.73,15605.0,73.1733,73.2192,73.1641,73.1733,15605.0
2022-11-08 12:15:00,79.73,79.78,79.72,79.74,10005.0,73.1733,73.2192,73.1641,73.1824,10005.0
2022-11-08 12:20:00,79.73,79.81,79.7,79.81,6969.0,73.1733,73.2467,73.1457,73.2467,6969.0
2022-11-08 12:25:00,79.8,79.81,79.72,79.72,9071.0,73.2375,73.2467,73.1641,73.1641,9071.0
2022-11-08 12:30:00,79.72,79.73,79.61,79.62,9770.0,73.1641,73.1733,73.0631,73.0723,9770.0
2022-11-08 12:35:00,79.63,79.66,79.6,79.66,7374.0,73.0815,73.109,73.054,73.109,7374.0
2022-11-08 12:40:00,79.67,79.8,79.65,79.78,17448.0,73.1182,73.2375,73.0998,73.2192,17448.0
2022-11-08 12:45:00,79.78,79.81,79.76,79.8,8900.0,73.2192,73.2467,73.2008,73.2375,8900.0
2022-11-08 12:50:00,79.81,79.82,79.79,79.8,6494.0,73.2467,73.2559,73.2283,73.2375,6494.0
2022-11-08 12:55:00,79.81,79.85,79.77,79.84,18046.0,73.2467,73.2834,73.21,73.2742,18046.0
2022-11-08 13:00:00,79.85,79.89,79.83,79.85,8109.0,73.2834,73.3201,73.265,73.2834,8109.0
2022-11-08 13:05:00,79.84,79.98,79.84,79.96,7822.0,73.2742,73.4027,73.2742,73.3844,7822.0
2022-11-08 13:10:00,79.98,79.98,79.88,79.88,6760.0,73.4027,73.4027,73.3109,73.3109,6760.0
2022-11-08 13:15:00,79.88,79.89,79.74,79.74,8536.0,73.3109,73.3201,73.1824,73.1824,8536.0
2022-11-08 13:20:00,79.75,79.76,79.64,79.67,7992.0,73.1916,73.2008,73.0907,73.1182,7992.0
2022-11-08 13:25:00,79.68,79.68,79.51,79.56,9887.0,73.1274,73.1274,72.9714,73.0172,9887.0
2022-11-08 13:30:00,79.55,79.55,79.4,79.45,17531.0,73.0081,73.0081,72.8704,72.9163,17531.0
2022-11-08 13:35:00,79.47,79.55,79.47,79.55,12782.0,72.9347,73.0081,72.9347,73.0081,12782.0
2022-11-08 13:40:00,79.54,79.62,79.52,79.56,9583.0,72.9989,73.0723,72.9805,73.0172,9583.0
2022-11-08 13:45:00,79.56,79.6,79.53,79.56,11282.0,73.0172,73.054,72.9897,73.0172,11282.0
2022-11-08 13:50:00,79.59,79.61,79.47,79.47,7729.0,73.0448,73.0631,72.9347,72.9347,7729.0
2022-11-08 13:55:00,79.51,79.52,79.35,79.38,7859.0,72.9714,72.9805,72.8245,72.8521,7859.0
2022-11-08 14:00:00,79.37,79.41,79.29,79.29,12186.0,72.8429,72.8796,72.7695,72.7695,12186.0
2022-11-08 14:05:00,79.29,79.31,79.19,79.21,11872.0,72.7695,72.7878,72.6777,72.696,11872.0
2022-11-08 14:10:00,79.19,79.31,79.19,79.28,10265.0,72.6777,72.7878,72.6777,72.7603,10265.0
2022-11-08 14:15:00,79.31,79.31,79.23,79.27,16841.0,72.7878,72.7878,72.7144,72.7511,16841.0
2022-11-08 14:20:00,79.26,79.26,79.04,79.04,32467.0,72.7419,72.7419,72.54,72.54,32467.0
2022-11-08 14:25:00,79.05,79.08,79.0,79.01,27673.0,72.5492,72.5767,72.5033,72.5125,27673.0
2022-11-08 14:30:00,79.02,79.1,78.99,79.07,22846.0,72.5217,72.5951,72.4941,72.5675,22846.0
2022-11-08 14:35:00,79.06,79.25,79.06,79.24,12887.0,72.5584,72.7327,72.5584,72.7236,12887.0
2022-11-08 14:40:00,79.24,79.4,79.23,79.38,13512.0,72.7236,72.8704,72.7144,72.8521,13512.0
2022-11-08 14:45:00,79.38,79.41,79.34,79.38,11429.0,72.8521,72.8796,72.8153,72.8521,11429.0
2022-11-08 14:50:00,79.37,79.43,79.35,79.38,13891.0,72.8429,72.8979,72.8245,72.8521,13891.0
2022-11-08 14:55:00,79.37,79.41,79.36,79.39,11257.0,72.8429,72.8796,72.8337,72.8612,11257.0
2022-11-08 15:00:00,79.38,79.51,79.38,79.49,18000.0,72.8521,72.9714,72.8521,72.953,18000.0
2022-11-08 15:05:00,79.49,79.53,79.44,79.46,18761.0,72.953,72.9897,72.9071,72.9255,18761.0
2022-11-08 15:10:00,79.46,79.54,79.43,79.51,15129.0,72.9255,72.9989,72.8979,72.9714,15129.0
2022-11-08 15:15:00,79.51,79.58,79.5,79.57,11956.0,72.9714,73.0356,72.9622,73.0264,11956.0
2022-11-08 15:20:00,79.59,79.61,79.52,79.56,18173.0,73.0448,73.0631,72.9805,73.0172,18173.0
2022-11-08 15:25:00,79.56,79.63,79.51,79.59,36148.0,73.0172,73.0815,72.9714,73.0448,36148.0
2022-11-08 15:30:00,79.6,79.72,79.58,79.7,21022.0,73.054,73.1641,73.0356,73.1457,21022.0
2022-11-08 15:35:00,79.7,79.77,79.68,79.76,28030.0,73.1457,73.21,73.1274,73.2008,28030.0
2022-11-08 15:40:00,79.77,79.8,79.58,79.59,23298.0,73.21,73.2375,73.0356,73.0448,23298.0
2022-11-08 15:45:00,79.6,79.66,79.53,79.54,51988.0,73.054,73.109,72.9897,72.9989,51988.0
2022-11-08 15:50:00,79.54,79.67,79.51,79.59,65410.0,72.9989,73.1182,72.9714,73.0448,65410.0
2022-11-08 15:55:00,79.59,79.62,79.49,79.58,153361.0,73.0448,73.0723,72.953,73.0356,153361.0
2022-11-09 09:30:00,79.71,80.17,79.67,80.13,83863.0,73.1549,73.5771,73.1182,73.5404,83863.0
2022-11-09 09:35:00,80.15,80.45,80.13,80.31,44148.0,73.5587,73.8341,73.5404,73.7056,44148.0
2022-11-09 09:40:00,80.33,80.44,80.18,80.24,33796.0,73.7239,73.8249,73.5863,73.6413,33796.0
2022-11-09 09:45:00,80.25,80.6,80.25,80.43,67937.0,73.6505,73.9717,73.6505,73.8157,67937.0
2022-11-09 09:50:00,80.43,80.68,80.35,80.66,36710.0,73.8157,74.0451,73.7423,74.0268,36710.0
2022-11-09 09:55:00,80.66,80.7,80.33,80.45,31536.0,74.0268,74.0635,73.7239,73.8341,31536.0
2022-11-09 10:00:00,80.45,80.79,80.45,80.79,28634.0,73.8341,74.1461,73.8341,74.1461,28634.0
2022-11-09 10:05:00,80.8,80.91,80.8,80.89,37177.0,74.1553,74.2562,74.1553,74.2379,37177.0
2022-11-09 10:10:00,80.89,80.93,80.76,80.83,38003.0,74.2379,74.2746,74.1186,74.1828,38003.0
2022-11-09 10:15:00,80.84,80.92,80.77,80.92,24521.0,74.192,74.2654,74.1277,74.2654,24521.0
2022-11-09 10:20:00,80.92,80.97,80.81,80.82,32652.0,74.2654,74.3113,74.1645,74.1736,32652.0
2022-11-09 10:25:00,80.84,80.87,80.66,80.77,38291.0,74.192,74.2195,74.0268,74.1277,38291.0
2022-11-09 10:30:00,80.77,80.85,80.54,80.61,52934.0,74.1277,74.2012,73.9167,73.9809,52934.0
2022-11-09 10:35:00,80.59,80.67,80.54,80.6,31375.0,73.9625,74.036,73.9167,73.9717,31375.0
2022-11-09 10:40:00,80.6,80.64,80.51,80.54,14215.0,73.9717,74.0084,73.8891,73.9167,14215.0
2022-11-09 10:45:00,80.53,80.55,80.41,80.42,22277.0,73.9075,73.9258,73.7973,73.8065,22277.0
2022-11-09 10:50:00,80.41,80.55,80.39,80.52,16541.0,73.7973,73.9258,73.779,73.8983,16541.0
2022-11-09 10:55:00,80.52,80.55,80.39,80.47,13419.0,73.8983,73.9258,73.779,73.8524,13419.0
2022-11-09 11:00:00,80.48,80.55,80.46,80.54,27017.0,73.8616,73.9258,73.8432,73.9167,27017.0
2022-11-09 11:05:00,80.52,80.55,80.37,80.47,20561.0,73.8983,73.9258,73.7606,73.8524,20561.0
2022-11-09 11:10:00,80.47,80.52,80.45,80.51,25855.0,73.8524,73.8983,73.8341,73.8891,25855.0
2022-11-09 11:15:00,80.52,80.63,80.52,80.55,15924.0,73.8983,73.9993,73.8983,73.9258,15924.0
2022-11-09 11:20:00,80.55,80.59,80.47,80.5,18326.0,73.9258,73.9625,73.8524,73.8799,18326.0
2022-11-09 11:25:00,80.5,80.64,80.49,80.52,13245.0,73.8799,74.0084,73.8708,73.8983,13245.0
2022-11-09 11:30:00,80.52,80.53,80.46,80.49,31253.0,73.8983,73.9075,73.8432,73.8708,31253.0
2022-11-09 11:35:00,80.5,80.51,80.42,80.44,25159.0,73.8799,73.8891,73.8065,73.8249,25159.0
2022-11-09 11:40:00,80.44,80.56,80.42,80.54,28082.0,73.8249,73.935,73.8065,73.9167,28082.0
2022-11-09 11:45:00,80.54,80.54,80.48,80.48,22474.0,73.9167,73.9167,73.8616,73.8616,22474.0
2022-11-09 11:50:00,80.48,80.52,80.46,80.48,23646.0,73.8616,73.8983,73.8432,73.8616,23646.0
2022-11-09 11:55:00,80.48,80.52,80.48,80.49,22487.0,73.8616,73.8983,73.8616,73.8708,22487.0
2022-11-09 12:00:00,80.49,80.56,80.48,80.51,16421.0,73.8708,73.935,73.8616,73.8891,16421.0
2022-11-09 12:05:00,80.51,80.55,80.48,80.55,17875.0,73.8891,73.9258,73.8616,73.9258,17875.0
2022-11-09 12:10:00,80.56,80.57,80.48,80.54,12630.0,73.935,73.9442,73.8616,73.9167,12630.0
2022-11-09 12:15:00,80.56,80.69,80.56,80.69,9331.0,73.935,74.0543,73.935,74.0543,9331.0
2022-11-09 12:20:00,80.68,80.69,80.64,80.65,11346.0,74.0451,74.0543,74.0084,74.0176,11346.0
2022-11-09 12:25:00,80.69,80.71,80.59,80.59,14011.0,74.0543,74.0727,73.9625,73.9625,14011.0
2022-11-09 12:30:00,80.57,80.74,80.56,80.7,22745.0,73.9442,74.1002,73.935,74.0635,22745.0
2022-11-09 12:35:00,80.68,80.69,80.56,80.56,13037.0,74.0451,74.0543,73.935,73.935,13037.0
2022-11-09 12:40:00,80.57,80.7,80.57,80.65,23433.0,73.9442,74.0635,73.9442,74.0176,23433.0
2022-11-09 12:45:00,80.63,80.65,80.56,80.62,17549.0,73.9993,74.0176,73.935,73.9901,17549.0
2022-11-09 12:50:00,80.62,80.7,80.6,80.68,10753.0,73.9901,74.0635,73.9717,74.0451,10753.0
2022-11-09 12:55:00,80.68,80.7,80.61,80.67,14616.0,74.0451,74.0635,73.9809,74.036,14616.0
2022-11-09 13:00:00,80.69,80.7,80.58,80.61,23778.0,74.0543,74.0635,73.9534,73.9809,23778.0
2022-11-09 13:05:00,80.62,80.62,80.52,80.59,52893.0,73.9901,73.9901,73.8983,73.9625,52893.0
2022-11-09 13:10:00,80.6,80.6,80.45,80.56,17986.0,73.9717,73.9717,73.8341,73.935,17986.0
2022-11-09 13:15:00,80.56,80.58,80.4,80.4,67392.0,73.935,73.9534,73.7882,73.7882,67392.0
2022-11-09 13:20:00,80.39,80.47,80.34,80.44,12835.0,73.779,73.8524,73.7331,73.8249,12835.0
2022-11-09 13:25:00,80.44,80.5,80.42,80.47,10069.0,73.8249,73.8799,73.8065,73.8524,10069.0
2022-11-09 13:30:00,80.45,80.45,80.28,80.28,22937.0,73.8341,73.8341,73.678,73.678,22937.0
2022-11-09 13:35:00,80.27,80.27,80.19,80.23,15615.0,73.6689,73.6689,73.5954,73.6322,15615.0
2022-11-09 13:40:00,80.26,80.27,80.18,80.2,14638.0,73.6597,73.6689,73.5863,73.6046,14638.0
2022-11-09 13:45:00,80.2,80.22,80.12,80.22,20930.0,73.6046,73.623,73.5312,73.623,20930.0
2022-11-09 13:50:00,80.22,80.23,80.13,80.15,17204.0,73.623,73.6322,73.5404,73.5587,17204.0
2022-11-09 13:55:00,80.13,80.23,80.08,80.22,13746.0,73.5404,73.6322,73.4945,73.623,13746.0
2022-11-09 14:00:00,80.24,80.26,80.2,80.24,13969.0,73.6413,73.6597,73.6046,73.6413,13969.0
2022-11-09 14:05:00,80.23,80.34,80.2,80.34,11231.0,73.6322,73.7331,73.6046,73.7331,11231.0
2022-11-09 14:10:00,80.33,80.41,80.29,80.41,11470.0,73.7239,73.7973,73.6872,73.7973,11470.0
2022-11-09 14:15:00,80.4,80.4,80.31,80.37,10424.0,73.7882,73.7882,73.7056,73.7606,10424.0
2022-11-09 14:20:00,80.39,80.41,80.29,80.33,12352.0,73.779,73.7973,73.6872,73.7239,12352.0
2022-11-09 14:25:00,80.33,80.4,80.33,80.33,17565.0,73.7239,73.7882,73.7239,73.7239,17565.0
2022-11-09 14:30:00,80.31,80.31,80.2,80.24,13443.0,73.7056,73.7056,73.6046,73.6413,13443.0
2022-11-09 14:35:00,80.24,80.25,80.13,80.13,10251.0,73.6413,73.6505,73.5404,73.5404,10251.0
2022-11-09 14:40:00,80.13,80.27,80.12,80.23,15786.0,73.5404,73.6689,73.5312,73.6322,15786.0
2022-11-09 14:45:00,80.22,80.25,80.11,80.16,13592.0,73.623,73.6505,73.522,73.5679,13592.0
2022-11-09 14:50:00,80.15,80.16,80.07,80.14,9277.0,73.5587,73.5679,73.4853,73.5496,9277.0
2022-11-09 14:55:00,80.13,80.13,80.06,80.11,16797.0,73.5404,73.5404,73.4761,73.522,16797.0
2022-11-09 15:00:00,80.11,80.14,80.01,80.04,13134.0,73.522,73.5496,73.4302,73.4578,13134.0
2022-11-09 15:05:00,80.03,80.13,80.03,80.08,16342.0,73.4486,73.5404,73.4486,73.4945,16342.0
2022-11-09 15:10:00,80.09,80.15,80.05,80.08,13765.0,73.5037,73.5587,73.467,73.4945,13765.0
2022-11-09 15:15:00,80.07,80.15,80.07,80.15,13542.0,73.4853,73.5587,73.4853,73.5587,13542.0
2022-11-09 15:20:00,80.17,80.17,80.01,80.04,20395.0,73.5771,73.5771,73.4302,73.4578,20395.0
2022-11-09 15:25:00,80.04,80.07,79.98,80.06,68153.0,73.4578,73.4853,73.4027,73.4761,68153.0
2022-11-09 15:30:00,80.06,80.2,79.98,80.17,64349.0,73.4761,73.6046,73.4027,73.5771,64349.0
2022-11-09 15:35:00,80.16,80.24,80.13,80.21,33512.0,73.5679,73.6413,73.5404,73.6138,33512.0
2022-11-09 15:40:00,80.22,80.23,80.09,80.1,67694.0,73.623,73.6322,73.5037,73.5128,67694.0
2022-11-09 15:45:00,80.1,80.16,80.03,80.08,62473.0,73.5128,73.5679,73.4486,73.4945,62473.0
2022-11-09 15:50:00,80.09,80.28,80.07,80.22,101727.0,73.5037,73.678,73.4853,73.623,101727.0
2022-11-09 15:55:00,80.22,80.36,80.21,80.33,291864.0,73.623,73.7515,73.6138,73.7239,291864.0
2022-11-10 09:30:00,81.0,81.09,79.32,79.39,176233.0,74.3388,74.4214,72.797,72.8612,176233.0
2022-11-10 09:35:00,79.42,79.86,79.28,79.85,108946.0,72.8888,73.2926,72.7603,73.2834,108946.0
2022-11-10 09:40:00,79.86,80.59,79.86,80.55,67819.0,73.2926,73.9625,73.2926,73.9258,67819.0
2022-11-10 09:45:00,80.55,81.09,80.49,80.99,139671.0,73.9258,74.4214,73.8708,74.3297,139671.0
2022-11-10 09:50:00,81.0,81.26,80.79,80.84,115113.0,74.3388,74.5774,74.1461,74.192,115113.0
2022-11-10 09:55:00,80.83,80.84,80.44,80.48,87993.0,74.1828,74.192,73.8249,73.8616,87993.0
2022-11-10 10:00:00,80.49,80.7,80.48,80.6,92252.0,73.8708,74.0635,73.8616,73.9717,92252.0
2022-11-10 10:05:00,80.6,80.65,80.41,80.41,23455.0,73.9717,74.0176,73.7973,73.7973,23455.0
2022-11-10 10:10:00,80.34,80.4,80.12,80.16,23044.0,73.7331,73.7882,73.5312,73.5679,23044.0
2022-11-10 10:15:00,80.16,80.4,80.16,80.28,50134.0,73.5679,73.7882,73.5679,73.678,50134.0
2022-11-10 10:20:00,80.27,80.47,80.22,80.27,59539.0,73.6689,73.8524,73.623,73.6689,59539.0
2022-11-10 10:25:00,80.24,80.38,80.24,80.28,31106.0,73.6413,73.7698,73.6413,73.678,31106.0
2022-11-10 10:30:00,80.29,80.33,79.99,80.11,37078.0,73.6872,73.7239,73.4119,73.522,37078.0
2022-11-10 10:35:00,80.11,80.24,80.08,80.09,34377.0,73.522,73.6413,73.4945,73.5037,34377.0
2022-11-10 10:40:00,80.09,80.09,79.95,80.02,42449.0,73.5037,73.5037,73.3752,73.4394,42449.0
2022-11-10 10:45:00,80.01,80.36,80.0,80.29,78299.0,73.4302,73.7515,73.4211,73.6872,78299.0
2022-11-10 10:50:00,80.33,80.38,80.14,80.35,35134.0,73.7239,73.7698,73.5496,73.7423,35134.0
2022-11-10 10:55:00,80.35,80.36,80.19,80.2,20276.0,73.7423,73.7515,73.5954,73.6046,20276.0
2022-11-10 11:00:00,80.21,80.31,80.11,80.26,14230.0,73.6138,73.7056,73.522,73.6597,14230.0
2022-11-10 11:05:00,80.27,80.29,80.12,80.16,33967.0,73.6689,73.6872,73.5312,73.5679,33967.0
2022-11-10 11:10:00,80.15,80.17,79.97,80.02,22293.0,73.5587,73.5771,73.3935,73.4394,22293.0
2022-11-10 11:15:00,80.0,80.02,79.86,80.01,25934.0,73.4211,73.4394,73.2926,73.4302,25934.0
2022-11-10 11:20:00,80.01,80.03,79.79,79.82,21653.0,73.4302,73.4486,73.2283,73.2559,21653.0
2022-11-10 11:25:00,79.82,79.89,79.72,79.87,35341.0,73.2559,73.3201,73.1641,73.3018,35341.0
2022-11-10 11:30:00,79.88,79.96,79.87,79.92,21064.0,73.3109,73.3844,73.3018,73.3476,21064.0
2022-11-10 11:35:00,79.91,79.93,79.85,79.87,14875.0,73.3385,73.3568,73.2834,73.3018,14875.0
2022-11-10 11:40:00,79.88,79.88,79.6,79.61,30802.0,73.3109,73.3109,73.054,73.0631,30802.0
2022-11-10 11:45:00,79.61,79.64,79.32,79.32,53138.0,73.0631,73.0907,72.797,72.797,53138.0
2022-11-10 11:50:00,79.31,79.32,79.12,79.16,42988.0,72.7878,72.797,72.6134,72.6501,42988.0
2022-11-10 11:55:00,79.15,79.15,78.86,78.86,47935.0,72.641,72.641,72.3748,72.3748,47935.0
2022-11-10 12:00:00,78.86,78.86,78.44,78.44,56814.0,72.3748,72.3748,71.9894,71.9894,56814.0
2022-11-10 12:05:00,78.44,78.44,77.92,78.07,128838.0,71.9894,71.9894,71.5121,71.6498,128838.0
2022-11-10 12:10:00,78.05,78.5,78.02,78.49,61869.0,71.6314,72.0444,71.6039,72.0352,61869.0
2022-11-10 12:15:00,78.49,78.62,78.49,78.59,67151.0,72.0352,72.1546,72.0352,72.127,67151.0
2022-11-10 12:20:00,78.56,78.62,78.31,78.34,96399.0,72.0995,72.1546,71.87,71.8976,96399.0
2022-11-10 12:25:00,78.35,78.39,78.14,78.18,67227.0,71.9068,71.9435,71.714,71.7507,67227.0
2022-11-10 12:30:00,78.16,78.18,78.05,78.07,70486.0,71.7324,71.7507,71.6314,71.6498,70486.0
2022-11-10 12:35:00,78.08,78.23,78.08,78.23,38302.0,71.659,71.7966,71.659,71.7966,38302.0
2022-11-10 12:40:00,78.26,78.32,78.16,78.31,33627.0,71.8242,71.8792,71.7324,71.87,33627.0
2022-11-10 12:45:00,78.31,78.32,78.16,78.19,77840.0,71.87,71.8792,71.7324,71.7599,77840.0
2022-11-10 12:50:00,78.17,78.2,78.0,78.0,55266.0,71.7416,71.7691,71.5855,71.5855,55266.0
2022-11-10 12:55:00,78.0,78.01,77.87,77.95,54855.0,71.5855,71.5947,71.4662,71.5397,54855.0
2022-11-10 13:00:00,77.97,78.09,77.93,78.09,52719.0,71.558,71.6681,71.5213,71.6681,52719.0
2022-11-10 13:05:00,78.08,78.09,77.8,77.83,39147.0,71.659,71.6681,71.402,71.4295,39147.0
2022-11-10 13:10:00,77.82,77.93,77.8,77.92,57049.0,71.4203,71.5213,71.402,71.5121,57049.0
2022-11-10 13:15:00,77.93,78.01,77.91,77.94,133251.0,71.5213,71.5947,71.5029,71.5305,133251.0
2022-11-10 13:20:00,77.94,78.03,77.8,77.92,154400.0,71.5305,71.6131,71.402,71.5121,154400.0
2022-11-10 13:25:00,77.92,78.28,77.92,78.25,84483.0,71.5121,71.8425,71.5121,71.815,84483.0
2022-11-10 13:30:00,78.25,78.46,78.21,78.38,53815.0,71.815,72.0077,71.7783,71.9343,53815.0
2022-11-10 13:35:00,78.35,78.4,78.23,78.34,61004.0,71.9068,71.9526,71.7966,71.8976,61004.0
2022-11-10 13:40:00,78.33,78.53,78.33,78.48,78269.0,71.8884,72.072,71.8884,72.0261,78269.0
2022-11-10 13:45:00,78.48,78.56,78.47,78.54,57584.0,72.0261,72.0995,72.0169,72.0811,57584.0
2022-11-10 13:50:00,78.53,78.75,78.5,78.69,49846.0,72.072,72.2739,72.0444,72.2188,49846.0
2022-11-10 13:55:00,78.68,78.7,78.52,78.55,56521.0,72.2096,72.228,72.0628,72.0903,56521.0
2022-11-10 14:00:00,78.55,78.71,78.54,78.7,50103.0,72.0903,72.2372,72.0811,72.228,50103.0
2022-11-10 14:05:00,78.71,78.83,78.63,78.81,47390.0,72.2372,72.3473,72.1637,72.3289,47390.0
2022-11-10 14:10:00,78.8,79.07,78.73,79.05,57461.0,72.3197,72.5675,72.2555,72.5492,57461.0
2022-11-10 14:15:00,79.06,79.09,78.98,79.02,49371.0,72.5584,72.5859,72.4849,72.5217,49371.0
2022-11-10 14:20:00,79.02,79.05,78.89,78.95,41155.0,72.5217,72.5492,72.4023,72.4574,41155.0
2022-11-10 14:25:00,78.96,79.2,78.94,79.08,37157.0,72.4666,72.6869,72.4482,72.5767,37157.0
2022-11-10 14:30:00,79.07,79.1,78.89,79.06,54035.0,72.5675,72.5951,72.4023,72.5584,54035.0
2022-11-10 14:35:00,79.06,79.2,79.03,79.19,57161.0,72.5584,72.6869,72.5308,72.6777,57161.0
2022-11-10 14:40:00,79.19,79.23,79.13,79.23,24076.0,72.6777,72.7144,72.6226,72.7144,24076.0
2022-11-10 14:45:00,79.23,79.36,79.22,79.34,35226.0,72.7144,72.8337,72.7052,72.8153,35226.0
2022-11-10 14:50:00,79.34,79.42,79.31,79.39,38727.0,72.8153,72.8888,72.7878,72.8612,38727.0
2022-11-10 14:55:00,79.39,79.39,79.25,79.3,26061.0,72.8612,72.8612,72.7327,72.7786,26061.0
2022-11-10 15:00:00,79.3,79.4,79.24,79.36,30945.0,72.7786,72.8704,72.7236,72.8337,30945.0
2022-11-10 15:05:00,79.36,79.56,79.35,79.56,22616.0,72.8337,73.0172,72.8245,73.0172,22616.0
2022-11-10 15:10:00,79.55,79.59,79.4,79.56,67060.0,73.0081,73.0448,72.8704,73.0172,67060.0
2022-11-10 15:15:00,79.54,79.55,79.4,79.42,34983.0,72.9989,73.0081,72.8704,72.8888,34983.0
2022-11-10 15:20:00,79.43,79.5,79.42,79.48,46936.0,72.8979,72.9622,72.8888,72.9438,46936.0
2022-11-10 15:25:00,79.48,79.54,79.39,79.47,31606.0,72.9438,72.9989,72.8612,72.9347,31606.0
2022-11-10 15:30:00,79.47,79.57,79.47,79.5,35567.0,72.9347,73.0264,72.9347,72.9622,35567.0
2022-11-10 15:35:00,79.49,79.55,79.37,79.45,53639.0,72.953,73.0081,72.8429,72.9163,53639.0
2022-11-10 15:40:00,79.44,79.56,79.4,79.5,54148.0,72.9071,73.0172,72.8704,72.9622,54148.0
2022-11-10 15:45:00,79.5,79.53,79.43,79.53,81672.0,72.9622,72.9897,72.8979,72.9897,81672.0
2022-11-10 15:50:00,79.53,79.67,79.53,79.61,132137.0,72.9897,73.1182,72.9897,73.0631,132137.0
2022-11-10 15:55:00,79.61,79.64,79.44,79.51,375712.0,73.0631,73.0907,72.9071,72.9714,375712.0
2022-11-11 09:30:00,79.0,79.0,77.68,77.7,126241.0,72.5033,72.5033,71.2919,71.3102,126241.0
2022-11-11 09:35:00,77.74,77.85,76.81,76.81,151304.0,71.3469,71.4479,70.4934,70.4934,151304.0
2022-11-11 09:40:00,76.83,77.05,76.63,76.7,127340.0,70.5118,70.7137,70.3282,70.3924,127340.0
2022-11-11 09:45:00,76.72,76.76,76.32,76.53,161035.0,70.4108,70.4475,70.0437,70.2364,161035.0
2022-11-11 09:50:00,76.56,77.12,76.56,77.07,139927.0,70.264,70.7779,70.264,70.732,139927.0
2022-11-11 09:55:00,77.03,77.3,77.0,77.08,53445.0,70.6953,70.9431,70.6678,70.7412,53445.0
2022-11-11 10:00:00,77.08,77.28,76.78,76.84,66270.0,70.7412,70.9247,70.4659,70.5209,66270.0
2022-11-11 10:05:00,76.8,77.11,76.47,76.55,67804.0,70.4842,70.7687,70.1814,70.2548,67804.0
2022-11-11 10:10:00,76.55,76.74,76.38,76.64,94224.0,70.2548,70.4292,70.0988,70.3374,94224.0
2022-11-11 10:15:00,76.67,76.7,76.27,76.3,160821.0,70.3649,70.3924,69.9978,70.0253,160821.0
2022-11-11 10:20:00,76.3,76.66,76.28,76.44,65199.0,70.0253,70.3557,70.007,70.1538,65199.0
2022-11-11 10:25:00,76.43,76.52,76.12,76.17,87698.0,70.1447,70.2272,69.8601,69.906,87698.0
2022-11-11 10:30:00,76.15,76.24,76.02,76.09,116241.0,69.8877,69.9703,69.7684,69.8326,116241.0
2022-11-11 10:35:00,76.1,76.13,75.77,76.02,79924.0,69.8418,69.8693,69.5389,69.7684,79924.0
2022-11-11 10:40:00,76.02,76.24,75.98,76.21,44141.0,69.7684,69.9703,69.7317,69.9427,44141.0
2022-11-11 10:45:00,76.2,76.26,75.95,75.98,38489.0,69.9336,69.9886,69.7041,69.7317,38489.0
2022-11-11 10:50:00,75.97,76.08,75.9,75.95,33527.0,69.7225,69.8234,69.6582,69.7041,33527.0
2022-11-11 10:55:00,75.98,76.23,75.98,76.04,38594.0,69.7317,69.9611,69.7317,69.7867,38594.0
2022-11-11 11:00:00,76.04,76.05,75.87,75.95,60296.0,69.7867,69.7959,69.6307,69.7041,60296.0
2022-11-11 11:05:00,75.95,76.15,75.87,76.02,40297.0,69.7041,69.8877,69.6307,69.7684,40297.0
2022-11-11 11:10:00,76.05,76.28,76.03,76.25,58317.0,69.7959,70.007,69.7775,69.9795,58317.0
2022-11-11 11:15:00,76.26,76.47,76.24,76.25,227884.0,69.9886,70.1814,69.9703,69.9795,227884.0
2022-11-11 11:20:00,76.26,76.77,76.26,76.71,60151.0,69.9886,70.4567,69.9886,70.4016,60151.0
2022-11-11 11:25:00,76.72,76.91,76.65,76.73,64760.0,70.4108,70.5852,70.3466,70.42,64760.0
2022-11-11 11:30:00,76.73,77.04,76.72,76.98,41181.0,70.42,70.7045,70.4108,70.6494,41181.0
2022-11-11 11:35:00,76.98,77.07,76.87,76.87,29525.0,70.6494,70.732,70.5485,70.5485,29525.0
2022-11-11 11:40:00,76.86,76.95,76.85,76.9,29980.0,70.5393,70.6219,70.5301,70.576,29980.0
2022-11-11 11:45:00,76.91,76.95,76.85,76.88,20481.0,70.5852,70.6219,70.5301,70.5576,20481.0
2022-11-11 11:50:00,76.89,76.92,76.81,76.86,17358.0,70.5668,70.5944,70.4934,70.5393,17358.0
2022-11-11 11:55:00,76.86,76.94,76.8,76.84,16387.0,70.5393,70.6127,70.4842,70.5209,16387.0
2022-11-11 12:00:00,76.85,76.89,76.73,76.86,12616.0,70.5301,70.5668,70.42,70.5393,12616.0
2022-11-11 12:05:00,76.88,76.88,76.48,76.55,17101.0,70.5576,70.5576,70.1905,70.2548,17101.0
2022-11-11 12:10:00,76.55,76.65,76.53,76.59,18387.0,70.2548,70.3466,70.2364,70.2915,18387.0
2022-11-11 12:15:00,76.58,76.58,76.37,76.38,21517.0,70.2823,70.2823,70.0896,70.0988,21517.0
2022-11-11 12:20:00,76.39,76.47,76.35,76.47,14104.0,70.1079,70.1814,70.0712,70.1814,14104.0
2022-11-11 12:25:00,76.52,76.57,76.48,76.49,15071.0,70.2272,70.2731,70.1905,70.1997,15071.0
2022-11-11 12:30:00,76.48,76.48,76.27,76.28,29876.0,70.1905,70.1905,69.9978,70.007,29876.0
2022-11-11 12:35:00,76.27,76.4,76.25,76.31,14350.0,69.9978,70.1171,69.9795,70.0345,14350.0
2022-11-11 12:40:00,76.31,76.43,76.22,76.41,25657.0,70.0345,70.1447,69.9519,70.1263,25657.0
2022-11-11 12:45:00,76.42,76.46,76.36,76.4,15046.0,70.1355,70.1722,70.0804,70.1171,15046.0
2022-11-11 12:50:00,76.41,76.44,76.28,76.28,30470.0,70.1263,70.1538,70.007,70.007,30470.0
2022-11-11 12:55:00,76.28,76.35,76.26,76.32,23915.0,70.007,70.0712,69.9886,70.0437,23915.0
2022-11-11 13:00:00,76.32,76.41,76.3,76.31,17204.0,70.0437,70.1263,70.0253,70.0345,17204.0
2022-11-11 13:05:00,76.31,76.35,76.3,76.32,29240.0,70.0345,70.0712,70.0253,70.0437,29240.0
2022-11-11 13:10:00,76.33,76.42,76.33,76.35,26658.0,70.0529,70.1355,70.0529,70.0712,26658.0
2022-11-11 13:15:00,76.35,76.35,76.18,76.18,67073.0,70.0712,70.0712,69.9152,69.9152,67073.0
2022-11-11 13:20:00,76.18,76.24,76.11,76.24,26100.0,69.9152,69.9703,69.851,69.9703,26100.0
2022-11-11 13:25:00,76.25,76.29,76.17,76.27,20633.0,69.9795,70.0162,69.906,69.9978,20633.0
2022-11-11 13:30:00,76.27,76.36,76.21,76.23,16284.0,69.9978,70.0804,69.9427,69.9611,16284.0
2022-11-11 13:35:00,76.22,76.33,76.2,76.31,26578.0,69.9519,70.0529,69.9336,70.0345,26578.0
2022-11-11 13:40:00,76.35,76.49,76.35,76.47,19525.0,70.0712,70.1997,70.0712,70.1814,19525.0
2022-11-11 13:45:00,76.47,76.55,76.38,76.53,24577.0,70.1814,70.2548,70.0988,70.2364,24577.0
2022-11-11 13:50:00,76.54,76.66,76.54,76.61,12980.0,70.2456,70.3557,70.2456,70.3098,12980.0
2022-11-11 13:55:00,76.6,76.65,76.5,76.57,72693.0,70.3007,70.3466,70.2089,70.2731,72693.0
2022-11-11 14:00:00,76.58,76.59,76.48,76.48,19267.0,70.2823,70.2915,70.1905,70.1905,19267.0
2022-11-11 14:05:00,76.48,76.54,76.46,76.51,14504.0,70.1905,70.2456,70.1722,70.2181,14504.0
2022-11-11 14:10:00,76.5,76.66,76.5,76.65,14260.0,70.2089,70.3557,70.2089,70.3466,14260.0
2022-11-11 14:15:00,76.63,76.73,76.61,76.72,12767.0,70.3282,70.42,70.3098,70.4108,12767.0
2022-11-11 14:20:00,76.72,76.88,76.69,76.84,34824.0,70.4108,70.5576,70.3833,70.5209,34824.0
2022-11-11 14:25:00,76.84,76.85,76.68,76.81,16204.0,70.5209,70.5301,70.3741,70.4934,16204.0
2022-11-11 14:30:00,76.81,76.87,76.79,76.8,19491.0,70.4934,70.5485,70.475,70.4842,19491.0
2022-11-11 14:35:00,76.8,76.8,76.7,76.75,21856.0,70.4842,70.4842,70.3924,70.4383,21856.0
2022-11-11 14:40:00,76.74,76.88,76.74,76.82,16223.0,70.4292,70.5576,70.4292,70.5026,16223.0
2022-11-11 14:45:00,76.83,76.88,76.79,76.81,18489.0,70.5118,70.5576,70.475,70.4934,18489.0
2022-11-11 14:50:00,76.78,76.81,76.71,76.71,20201.0,70.4659,70.4934,70.4016,70.4016,20201.0
2022-11-11 14:55:00,76.72,76.86,76.72,76.81,24835.0,70.4108,70.5393,70.4108,70.4934,24835.0
2022-11-11 15:00:00,76.81,76.9,76.74,76.79,49272.0,70.4934,70.576,70.4292,70.475,49272.0
2022-11-11 15:05:00,76.79,77.11,76.79,77.09,69507.0,70.475,70.7687,70.475,70.7504,69507.0
2022-11-11 15:10:00,77.09,77.17,77.01,77.09,58957.0,70.7504,70.8238,70.677,70.7504,58957.0
2022-11-11 15:15:00,77.07,77.19,77.0,77.17,73178.0,70.732,70.8422,70.6678,70.8238,73178.0
2022-11-11 15:20:00,77.17,77.28,77.11,77.24,55923.0,70.8238,70.9247,70.7687,70.888,55923.0
2022-11-11 15:25:00,77.23,77.33,77.23,77.3,59771.0,70.8789,70.9706,70.8789,70.9431,59771.0
2022-11-11 15:30:00,77.3,77.35,77.23,77.28,71776.0,70.9431,70.989,70.8789,70.9247,71776.0
2022-11-11 15:35:00,77.29,77.29,77.07,77.16,73836.0,70.9339,70.9339,70.732,70.8146,73836.0
2022-11-11 15:40:00,77.15,77.34,77.15,77.34,89866.0,70.8054,70.9798,70.8054,70.9798,89866.0
2022-11-11 15:45:00,77.32,77.39,77.27,77.38,117629.0,70.9615,71.0257,70.9156,71.0165,117629.0
2022-11-11 15:50:00,77.38,77.45,77.3,77.33,152550.0,71.0165,71.0808,70.9431,70.9706,152550.0
2022-11-11 15:55:00,77.33,77.34,77.14,77.25,326232.0,70.9706,70.9798,70.7963,70.8972,326232.0
2022-11-14 09:30:00,77.5,77.84,77.29,77.4,118011.0,71.1267,71.4387,70.9339,71.0349,118011.0
2022-11-14 09:35:00,77.43,78.0,77.41,77.56,68834.0,71.0624,71.5855,71.0441,71.1817,68834.0
2022-11-14 09:40:00,77.56,77.76,77.45,77.69,53645.0,71.1817,71.3653,71.0808,71.301,53645.0
2022-11-14 09:45:00,77.66,78.15,77.62,77.99,73783.0,71.2735,71.7232,71.2368,71.5764,73783.0
2022-11-14 09:50:00,77.94,77.94,77.5,77.79,35010.0,71.5305,71.5305,71.1267,71.3928,35010.0
2022-11-14 09:55:00,77.71,78.1,77.66,78.09,43657.0,71.3194,71.6773,71.2735,71.6681,43657.0
2022-11-14 10:00:00,78.1,78.22,77.91,78.16,28850.0,71.6773,71.7874,71.5029,71.7324,28850.0
2022-11-14 10:05:00,78.13,78.17,77.94,78.16,24070.0,71.7048,71.7416,71.5305,71.7324,24070.0
2022-11-14 10:10:00,78.2,78.37,78.03,78.31,34699.0,71.7691,71.9251,71.6131,71.87,34699.0
2022-11-14 10:15:00,78.35,78.59,78.34,78.54,23637.0,71.9068,72.127,71.8976,72.0811,23637.0
2022-11-14 10:20:00,78.55,78.8,78.53,78.69,44652.0,72.0903,72.3197,72.072,72.2188,44652.0
2022-11-14 10:25:00,78.71,78.87,78.71,78.71,34197.0,72.2372,72.384,72.2372,72.2372,34197.0
2022-11-14 10:30:00,78.72,78.81,78.58,78.8,41039.0,72.2463,72.3289,72.1178,72.3197,41039.0
2022-11-14 10:35:00,78.83,78.93,78.7,78.7,30920.0,72.3473,72.4391,72.228,72.228,30920.0
2022-11-14 10:40:00,78.66,78.81,78.61,78.8,24573.0,72.1913,72.3289,72.1454,72.3197,24573.0
2022-11-14 10:45:00,78.82,78.92,78.73,78.83,21611.0,72.3381,72.4299,72.2555,72.3473,21611.0
2022-11-14 10:50:00,78.82,78.87,78.59,78.6,27890.0,72.3381,72.384,72.127,72.1362,27890.0
2022-11-14 10:55:00,78.53,78.6,78.4,78.53,19086.0,72.072,72.1362,71.9526,72.072,19086.0
2022-11-14 11:00:00,78.54,78.54,78.36,78.48,20273.0,72.0811,72.0811,71.9159,72.0261,20273.0
2022-11-14 11:05:00,78.48,78.54,78.36,78.38,15303.0,72.0261,72.0811,71.9159,71.9343,15303.0
2022-11-14 11:10:00,78.37,78.52,78.3,78.36,28147.0,71.9251,72.0628,71.8609,71.9159,28147.0
2022-11-14 11:15:00,78.3,78.37,78.26,78.3,17663.0,71.8609,71.9251,71.8242,71.8609,17663.0
2022-11-14 11:20:00,78.31,78.35,78.23,78.27,16035.0,71.87,71.9068,71.7966,71.8333,16035.0
2022-11-14 11:25:00,78.26,78.32,78.17,78.32,22156.0,71.8242,71.8792,71.7416,71.8792,22156.0
2022-11-14 11:30:00,78.31,78.46,78.23,78.45,17450.0,71.87,72.0077,71.7966,71.9985,17450.0
2022-11-14 11:35:00,78.45,78.45,78.3,78.31,14425.0,71.9985,71.9985,71.8609,71.87,14425.0
2022-11-14 11:40:00,78.33,78.39,78.27,78.3,71816.0,71.8884,71.9435,71.8333,71.8609,71816.0
2022-11-14 11:45:00,78.31,78.41,78.31,78.39,11160.0,71.87,71.9618,71.87,71.9435,11160.0
2022-11-14 11:50:00,78.39,78.39,78.26,78.27,14058.0,71.9435,71.9435,71.8242,71.8333,14058.0
2022-11-14 11:55:00,78.25,78.3,78.17,78.22,17763.0,71.815,71.8609,71.7416,71.7874,17763.0
2022-11-14 12:00:00,78.22,78.29,78.16,78.2,15612.0,71.7874,71.8517,71.7324,71.7691,15612.0
2022-11-14 12:05:00,78.18,78.2,78.12,78.18,11709.0,71.7507,71.7691,71.6957,71.7507,11709.0
2022-11-14 12:10:00,78.2,78.27,78.19,78.21,13870.0,71.7691,71.8333,71.7599,71.7783,13870.0
2022-11-14 12:15:00,78.2,78.21,78.16,78.21,8411.0,71.7691,71.7783,71.7324,71.7783,8411.0
2022-11-14 12:20:00,78.23,78.25,78.14,78.19,14138.0,71.7966,71.815,71.714,71.7599,14138.0
2022-11-14 12:25:00,78.19,78.2,78.08,78.15,11867.0,71.7599,71.7691,71.659,71.7232,11867.0
2022-11-14 12:30:00,78.15,78.25,78.09,78.23,11329.0,71.7232,71.815,71.6681,71.7966,11329.0
2022-11-14 12:35:00,78.23,78.35,78.22,78.31,11244.0,71.7966,71.9068,71.7874,71.87,11244.0
2022-11-14 12:40:00,78.32,78.32,78.21,78.29,14572.0,71.8792,71.8792,71.7783,71.8517,14572.0
2022-11-14 12:45:00,78.28,78.33,78.23,78.32,8978.0,71.8425,71.8884,71.7966,71.8792,8978.0
2022-11-14 12:50:00,78.32,78.35,78.29,78.34,8438.0,71.8792,71.9068,71.8517,71.8976,8438.0
2022-11-14 12:55:00,78.35,78.39,78.32,78.37,21649.0,71.9068,71.9435,71.8792,71.9251,21649.0
2022-11-14 13:00:00,78.35,78.35,78.2,78.22,12201.0,71.9068,71.9068,71.7691,71.7874,12201.0
2022-11-14 13:05:00,78.23,78.23,78.13,78.15,13539.0,71.7966,71.7966,71.7048,71.7232,13539.0
2022-11-14 13:10:00,78.15,78.35,78.15,78.31,11008.0,71.7232,71.9068,71.7232,71.87,11008.0
2022-11-14 13:15:00,78.3,78.31,78.22,78.27,11235.0,71.8609,71.87,71.7874,71.8333,11235.0
2022-11-14 13:20:00,78.27,78.31,78.26,78.3,12046.0,71.8333,71.87,71.8242,71.8609,12046.0
2022-11-14 13:25:00,78.3,78.45,78.29,78.34,41199.0,71.8609,71.9985,71.8517,71.8976,41199.0
2022-11-14 13:30:00,78.33,78.41,78.28,78.4,16659.0,71.8884,71.9618,71.8425,71.9526,16659.0
2022-11-14 13:35:00,78.41,78.48,78.4,78.43,22392.0,71.9618,72.0261,71.9526,71.9802,22392.0
2022-11-14 13:40:00,78.44,78.47,78.34,78.37,21654.0,71.9894,72.0169,71.8976,71.9251,21654.0
2022-11-14 13:45:00,78.37,78.42,78.33,78.41,18686.0,71.9251,71.971,71.8884,71.9618,18686.0
2022-11-14 13:50:00,78.41,78.46,78.36,78.37,22322.0,71.9618,72.0077,71.9159,71.9251,22322.0
2022-11-14 13:55:00,78.34,78.38,78.25,78.27,11939.0,71.8976,71.9343,71.815,71.8333,11939.0
2022-11-14 14:00:00,78.26,78.26,78.07,78.09,17553.0,71.8242,71.8242,71.6498,71.6681,17553.0
2022-11-14 14:05:00,78.08,78.13,78.03,78.09,29173.0,71.659,71.7048,71.6131,71.6681,29173.0
2022-11-14 14:10:00,78.09,78.12,77.95,77.95,18243.0,71.6681,71.6957,71.5397,71.5397,18243.0
2022-11-14 14:15:00,77.96,78.0,77.86,77.96,27244.0,71.5488,71.5855,71.4571,71.5488,27244.0
2022-11-14 14:20:00,77.97,77.97,77.82,77.88,16587.0,71.558,71.558,71.4203,71.4754,16587.0
2022-11-14 14:25:00,77.88,77.89,77.83,77.87,16172.0,71.4754,71.4846,71.4295,71.4662,16172.0
2022-11-14 14:30:00,77.87,77.88,77.78,77.8,17329.0,71.4662,71.4754,71.3836,71.402,17329.0
2022-11-14 14:35:00,77.81,77.83,77.72,77.73,20743.0,71.4112,71.4295,71.3286,71.3377,20743.0
2022-11-14 14:40:00,77.74,77.76,77.68,77.7,27258.0,71.3469,71.3653,71.2919,71.3102,27258.0
2022-11-14 14:45:00,77.7,77.71,77.63,77.66,23946.0,71.3102,71.3194,71.246,71.2735,23946.0
2022-11-14 14:50:00,77.65,77.67,77.6,77.62,11972.0,71.2643,71.2827,71.2184,71.2368,11972.0
2022-11-14 14:55:00,77.62,77.65,77.49,77.49,21547.0,71.2368,71.2643,71.1175,71.1175,21547.0
2022-11-14 15:00:00,77.49,77.53,77.47,77.5,34408.0,71.1175,71.1542,71.0991,71.1267,34408.0
2022-11-14 15:05:00,77.51,77.53,77.38,77.39,20222.0,71.1358,71.1542,71.0165,71.0257,20222.0
2022-11-14 15:10:00,77.39,77.41,77.29,77.34,26917.0,71.0257,71.0441,70.9339,70.9798,26917.0
2022-11-14 15:15:00,77.33,77.47,77.29,77.46,38312.0,70.9706,71.0991,70.9339,71.0899,38312.0
2022-11-14 15:20:00,77.46,77.46,77.25,77.28,54627.0,71.0899,71.0899,70.8972,70.9247,54627.0
2022-11-14 15:25:00,77.29,77.4,77.27,77.33,42425.0,70.9339,71.0349,70.9156,70.9706,42425.0
2022-11-14 15:30:00,77.33,77.4,77.3,77.3,41739.0,70.9706,71.0349,70.9431,70.9431,41739.0
2022-11-14 15:35:00,77.3,77.44,77.27,77.29,55492.0,70.9431,71.0716,70.9156,70.9339,55492.0
2022-11-14 15:40:00,77.3,77.4,77.29,77.34,87695.0,70.9431,71.0349,70.9339,70.9798,87695.0
2022-11-14 15:45:00,77.35,77.35,77.12,77.14,56384.0,70.989,70.989,70.7779,70.7963,56384.0
2022-11-14 15:50:00,77.13,77.14,77.01,77.04,90257.0,70.7871,70.7963,70.677,70.7045,90257.0
2022-11-14 15:55:00,77.04,77.11,76.94,76.97,218258.0,70.7045,70.7687,70.6127,70.6402,218258.0
2022-11-15 09:30:00,77.22,77.22,76.54,76.66,87473.0,70.8697,70.8697,70.2456,70.3557,87473.0
2022-11-15 09:35:00,76.68,77.18,76.68,76.87,62237.0,70.3741,70.833,70.3741,70.5485,62237.0
2022-11-15 09:40:00,76.87,77.06,76.73,76.82,50265.0,70.5485,70.7228,70.42,70.5026,50265.0
2022-11-15 09:45:00,76.82,77.25,76.68,77.14,28769.0,70.5026,70.8972,70.3741,70.7963,28769.0
2022-11-15 09:50:00,77.13,77.14,76.74,76.9,19844.0,70.7871,70.7963,70.4292,70.576,19844.0
2022-11-15 09:55:00,76.93,77.07,76.89,76.89,21498.0,70.6035,70.732,70.5668,70.5668,21498.0
2022-11-15 10:00:00,76.88,76.88,76.64,76.76,42873.0,70.5576,70.5576,70.3374,70.4475,42873.0
2022-11-15 10:05:00,76.77,76.99,76.63,76.63,56511.0,70.4567,70.6586,70.3282,70.3282,56511.0
2022-11-15 10:10:00,76.63,76.75,76.51,76.57,68708.0,70.3282,70.4383,70.2181,70.2731,68708.0
2022-11-15 10:15:00,76.58,76.65,76.53,76.62,118060.0,70.2823,70.3466,70.2364,70.319,118060.0
2022-11-15 10:20:00,76.59,76.74,76.59,76.69,45017.0,70.2915,70.4292,70.2915,70.3833,45017.0
2022-11-15 10:25:00,76.69,76.95,76.68,76.83,42210.0,70.3833,70.6219,70.3741,70.5118,42210.0
2022-11-15 10:30:00,76.86,76.95,76.84,76.9,30357.0,70.5393,70.6219,70.5209,70.576,30357.0
2022-11-15 10:35:00,76.9,77.0,76.83,76.97,31087.0,70.576,70.6678,70.5118,70.6402,31087.0
2022-11-15 10:40:00,76.98,77.02,76.9,77.0,40754.0,70.6494,70.6861,70.576,70.6678,40754.0
2022-11-15 10:45:00,77.01,77.02,76.83,76.93,37080.0,70.677,70.6861,70.5118,70.6035,37080.0
2022-11-15 10:50:00,76.93,76.96,76.76,76.96,21367.0,70.6035,70.6311,70.4475,70.6311,21367.0
2022-11-15 10:55:00,76.95,77.09,76.88,76.88,30401.0,70.6219,70.7504,70.5576,70.5576,30401.0
2022-11-15 11:00:00,76.87,76.87,76.75,76.81,12926.0,70.5485,70.5485,70.4383,70.4934,12926.0
2022-11-15 11:05:00,76.83,76.86,76.59,76.59,13154.0,70.5118,70.5393,70.2915,70.2915,13154.0
2022-11-15 11:10:00,76.57,76.7,76.54,76.67,16121.0,70.2731,70.3924,70.2456,70.3649,16121.0
2022-11-15 11:15:00,76.72,76.77,76.63,76.68,13141.0,70.4108,70.4567,70.3282,70.3741,13141.0
2022-11-15 11:20:00,76.69,76.81,76.67,76.67,13993.0,70.3833,70.4934,70.3649,70.3649,13993.0
2022-11-15 11:25:00,76.68,76.82,76.68,76.75,12786.0,70.3741,70.5026,70.3741,70.4383,12786.0
2022-11-15 11:30:00,76.77,76.91,76.72,76.78,29332.0,70.4567,70.5852,70.4108,70.4659,29332.0
2022-11-15 11:35:00,76.78,76.79,76.62,76.71,29717.0,70.4659,70.475,70.319,70.4016,29717.0
2022-11-15 11:40:00,76.73,76.75,76.64,76.7,48446.0,70.42,70.4383,70.3374,70.3924,48446.0
2022-11-15 11:45:00,76.66,76.67,76.54,76.63,25998.0,70.3557,70.3649,70.2456,70.3282,25998.0
2022-11-15 11:50:00,76.64,76.75,76.63,76.72,14065.0,70.3374,70.4383,70.3282,70.4108,14065.0
2022-11-15 11:55:00,76.72,76.91,76.71,76.87,12733.0,70.4108,70.5852,70.4016,70.5485,12733.0
2022-11-15 12:00:00,76.89,76.94,76.82,76.94,11562.0,70.5668,70.6127,70.5026,70.6127,11562.0
2022-11-15 12:05:00,76.95,77.08,76.93,77.0,10583.0,70.6219,70.7412,70.6035,70.6678,10583.0
2022-11-15 12:10:00,77.0,77.13,77.0,77.03,8811.0,70.6678,70.7871,70.6678,70.6953,8811.0
2022-11-15 12:15:00,77.04,77.04,76.95,77.01,9363.0,70.7045,70.7045,70.6219,70.677,9363.0
2022-11-15 12:20:00,77.01,77.03,76.86,76.87,11566.0,70.677,70.6953,70.5393,70.5485,11566.0
2022-11-15 12:25:00,76.87,76.88,76.76,76.79,10789.0,70.5485,70.5576,70.4475,70.475,10789.0
2022-11-15 12:30:00,76.79,76.93,76.78,76.92,10147.0,70.475,70.6035,70.4659,70.5944,10147.0
2022-11-15 12:35:00,76.9,76.9,76.83,76.87,6286.0,70.576,70.576,70.5118,70.5485,6286.0
2022-11-15 12:40:00,76.89,76.93,76.79,76.81,11525.0,70.5668,70.6035,70.475,70.4934,11525.0
2022-11-15 12:45:00,76.84,76.86,76.77,76.84,7174.0,70.5209,70.5393,70.4567,70.5209,7174.0
2022-11-15 12:50:00,76.83,76.86,76.78,76.86,6967.0,70.5118,70.5393,70.4659,70.5393,6967.0
2022-11-15 12:55:00,76.85,76.89,76.82,76.87,9698.0,70.5301,70.5668,70.5026,70.5485,9698.0
2022-11-15 13:00:00,76.85,76.89,76.84,76.85,6980.0,70.5301,70.5668,70.5209,70.5301,6980.0
2022-11-15 13:05:00,76.82,76.83,76.76,76.8,10094.0,70.5026,70.5118,70.4475,70.4842,10094.0
2022-11-15 13:10:00,76.82,76.89,76.78,76.86,25246.0,70.5026,70.5668,70.4659,70.5393,25246.0
2022-11-15 13:15:00,76.86,76.86,76.68,76.78,18131.0,70.5393,70.5393,70.3741,70.4659,18131.0
2022-11-15 13:20:00,76.78,76.85,76.71,76.84,18430.0,70.4659,70.5301,70.4016,70.5209,18430.0
2022-11-15 13:25:00,76.86,76.87,76.52,76.61,31141.0,70.5393,70.5485,70.2272,70.3098,31141.0
2022-11-15 13:30:00,76.6,76.66,76.53,76.55,15797.0,70.3007,70.3557,70.2364,70.2548,15797.0
2022-11-15 13:35:00,76.57,76.68,76.54,76.62,15860.0,70.2731,70.3741,70.2456,70.319,15860.0
2022-11-15 13:40:00,76.64,76.83,76.53,76.81,19136.0,70.3374,70.5118,70.2364,70.4934,19136.0
2022-11-15 13:45:00,76.81,76.87,76.73,76.76,23699.0,70.4934,70.5485,70.42,70.4475,23699.0
2022-11-15 13:50:00,76.76,76.96,76.75,76.95,17509.0,70.4475,70.6311,70.4383,70.6219,17509.0
2022-11-15 13:55:00,76.93,76.96,76.87,76.88,12327.0,70.6035,70.6311,70.5485,70.5576,12327.0
2022-11-15 14:00:00,76.92,76.99,76.87,76.92,15654.0,70.5944,70.6586,70.5485,70.5944,15654.0
2022-11-15 14:05:00,76.95,77.26,76.93,77.26,20164.0,70.6219,70.9064,70.6035,70.9064,20164.0
2022-11-15 14:10:00,77.27,77.43,77.26,77.35,28066.0,70.9156,71.0624,70.9064,70.989,28066.0
2022-11-15 14:15:00,77.33,77.4,77.3,77.37,16322.0,70.9706,71.0349,70.9431,71.0073,16322.0
2022-11-15 14:20:00,77.35,77.47,77.33,77.45,19771.0,70.989,71.0991,70.9706,71.0808,19771.0
2022-11-15 14:25:00,77.43,77.44,77.3,77.37,10916.0,71.0624,71.0716,70.9431,71.0073,10916.0
2022-11-15 14:30:00,77.38,77.41,77.3,77.3,11532.0,71.0165,71.0441,70.9431,70.9431,11532.0
2022-11-15 14:35:00,77.3,77.46,77.28,77.44,21336.0,70.9431,71.0899,70.9247,71.0716,21336.0
2022-11-15 14:40:00,77.46,77.51,77.43,77.46,10683.0,71.0899,71.1358,71.0624,71.0899,10683.0
2022-11-15 14:45:00,77.52,77.56,77.32,77.32,12636.0,71.145,71.1817,70.9615,70.9615,12636.0
2022-11-15 14:50:00,77.34,77.44,77.32,77.39,11395.0,70.9798,71.0716,70.9615,71.0257,11395.0
2022-11-15 14:55:00,77.4,77.54,77.39,77.51,18622.0,71.0349,71.1634,71.0257,71.1358,18622.0
2022-11-15 15:00:00,77.53,77.61,77.52,77.59,25028.0,71.1542,71.2276,71.145,71.2093,25028.0
2022-11-15 15:05:00,77.59,77.6,77.5,77.53,13865.0,71.2093,71.2184,71.1267,71.1542,13865.0
2022-11-15 15:10:00,77.56,77.56,77.36,77.36,14326.0,71.1817,71.1817,70.9982,70.9982,14326.0
2022-11-15 15:15:00,77.37,77.52,77.35,77.5,16922.0,71.0073,71.145,70.989,71.1267,16922.0
2022-11-15 15:20:00,77.52,77.6,77.48,77.54,24976.0,71.145,71.2184,71.1083,71.1634,24976.0
2022-11-15 15:25:00,77.55,77.55,77.45,77.49,19253.0,71.1725,71.1725,71.0808,71.1175,19253.0
2022-11-15 15:30:00,77.5,77.54,77.43,77.46,33047.0,71.1267,71.1634,71.0624,71.0899,33047.0
2022-11-15 15:35:00,77.46,77.64,77.46,77.61,34158.0,71.0899,71.2551,71.0899,71.2276,34158.0
2022-11-15 15:40:00,77.6,77.65,77.51,77.54,38592.0,71.2184,71.2643,71.1358,71.1634,38592.0
2022-11-15 15:45:00,77.53,77.57,77.46,77.46,29948.0,71.1542,71.1909,71.0899,71.0899,29948.0
2022-11-15 15:50:00,77.47,77.51,77.3,77.36,62714.0,71.0991,71.1358,70.9431,70.9982,62714.0
2022-11-15 15:55:00,77.37,77.48,77.34,77.46,130232.0,71.0073,71.1083,70.9798,71.0899,130232.0
2022-11-16 09:30:00,77.99,78.68,77.94,78.58,80272.0,71.5764,72.2096,71.5305,72.1178,80272.0
2022-11-16 09:35:00,78.54,79.06,78.52,79.04,30328.0,72.0811,72.5584,72.0628,72.54,30328.0
2022-11-16 09:40:00,79.01,79.48,78.91,79.39,70432.0,72.5125,72.9438,72.4207,72.8612,70432.0
2022-11-16 09:45:00,79.4,79.9,79.33,79.66,62889.0,72.8704,73.3293,72.8062,73.109,62889.0
2022-11-16 09:50:00,79.68,79.71,79.12,79.23,43821.0,73.1274,73.1549,72.6134,72.7144,43821.0
2022-11-16 09:55:00,79.2,79.5,79.2,79.4,56059.0,72.6869,72.9622,72.6869,72.8704,56059.0
2022-11-16 10:00:00,79.43,79.65,79.34,79.36,64744.0,72.8979,73.0998,72.8153,72.8337,64744.0
2022-11-16 10:05:00,79.38,79.5,79.33,79.48,48675.0,72.8521,72.9622,72.8062,72.9438,48675.0
2022-11-16 10:10:00,79.48,79.67,79.39,79.64,59853.0,72.9438,73.1182,72.8612,73.0907,59853.0
2022-11-16 10:15:00,79.64,79.8,79.49,79.58,45104.0,73.0907,73.2375,72.953,73.0356,45104.0
2022-11-16 10:20:00,79.57,79.66,79.53,79.66,17777.0,73.0264,73.109,72.9897,73.109,17777.0
2022-11-16 10:25:00,79.66,79.8,79.66,79.72,24685.0,73.109,73.2375,73.109,73.1641,24685.0
2022-11-16 10:30:00,79.7,79.76,79.56,79.56,27670.0,73.1457,73.2008,73.0172,73.0172,27670.0
2022-11-16 10:35:00,79.54,79.59,79.48,79.58,36265.0,72.9989,73.0448,72.9438,73.0356,36265.0
2022-11-16 10:40:00,79.56,79.72,79.55,79.61,20713.0,73.0172,73.1641,73.0081,73.0631,20713.0
2022-11-16 10:45:00,79.6,79.74,79.59,79.74,19437.0,73.054,73.1824,73.0448,73.1824,19437.0
2022-11-16 10:50:00,79.74,79.74,79.5,79.53,22267.0,73.1824,73.1824,72.9622,72.9897,22267.0
2022-11-16 10:55:00,79.53,79.54,79.44,79.5,17822.0,72.9897,72.9989,72.9071,72.9622,17822.0
2022-11-16 11:00:00,79.5,79.64,79.46,79.46,17577.0,72.9622,73.0907,72.9255,72.9255,17577.0
2022-11-16 11:05:00,79.45,79.45,79.24,79.32,26425.0,72.9163,72.9163,72.7236,72.797,26425.0
2022-11-16 11:10:00,79.3,79.3,79.15,79.22,18949.0,72.7786,72.7786,72.641,72.7052,18949.0
2022-11-16 11:15:00,79.23,79.26,79.05,79.17,22261.0,72.7144,72.7419,72.5492,72.6593,22261.0
2022-11-16 11:20:00,79.18,79.23,78.91,78.92,18578.0,72.6685,72.7144,72.4207,72.4299,18578.0
2022-11-16 11:25:00,78.92,78.98,78.88,78.9,14272.0,72.4299,72.4849,72.3932,72.4115,14272.0
2022-11-16 11:30:00,78.87,78.88,78.62,78.69,15416.0,72.384,72.3932,72.1546,72.2188,15416.0
2022-11-16 11:35:00,78.67,78.81,78.63,78.77,34950.0,72.2004,72.3289,72.1637,72.2922,34950.0
2022-11-16 11:40:00,78.76,78.91,78.72,78.88,21338.0,72.283,72.4207,72.2463,72.3932,21338.0
2022-11-16 11:45:00,78.9,79.01,78.9,79.0,12617.0,72.4115,72.5125,72.4115,72.5033,12617.0
2022-11-16 11:50:00,79.0,79.16,79.0,79.16,11329.0,72.5033,72.6501,72.5033,72.6501,11329.0
2022-11-16 11:55:00,79.16,79.23,79.15,79.18,12998.0,72.6501,72.7144,72.641,72.6685,12998.0
2022-11-16 12:00:00,79.18,79.18,79.04,79.07,33927.0,72.6685,72.6685,72.54,72.5675,33927.0
2022-11-16 12:05:00,79.07,79.14,79.05,79.14,16193.0,72.5675,72.6318,72.5492,72.6318,16193.0
2022-11-16 12:10:00,79.13,79.13,79.05,79.07,12662.0,72.6226,72.6226,72.5492,72.5675,12662.0
2022-11-16 12:15:00,79.09,79.2,79.07,79.11,17352.0,72.5859,72.6869,72.5675,72.6043,17352.0
2022-11-16 12:20:00,79.12,79.26,79.12,79.25,16009.0,72.6134,72.7419,72.6134,72.7327,16009.0
2022-11-16 12:25:00,79.23,79.25,79.17,79.18,8005.0,72.7144,72.7327,72.6593,72.6685,8005.0
2022-11-16 12:30:00,79.2,79.23,79.17,79.17,12831.0,72.6869,72.7144,72.6593,72.6593,12831.0
2022-11-16 12:35:00,79.17,79.22,79.15,79.17,14364.0,72.6593,72.7052,72.641,72.6593,14364.0
2022-11-16 12:40:00,79.17,79.26,79.17,79.25,14327.0,72.6593,72.7419,72.6593,72.7327,14327.0
2022-11-16 12:45:00,79.26,79.28,79.01,79.02,26730.0,72.7419,72.7603,72.5125,72.5217,26730.0
2022-11-16 12:50:00,79.02,79.08,78.94,78.95,13486.0,72.5217,72.5767,72.4482,72.4574,13486.0
2022-11-16 12:55:00,78.97,79.08,78.92,79.06,9471.0,72.4758,72.5767,72.4299,72.5584,9471.0
2022-11-16 13:00:00,79.05,79.18,79.03,79.17,15203.0,72.5492,72.6685,72.5308,72.6593,15203.0
2022-11-16 13:05:00,79.17,79.17,79.08,79.13,10353.0,72.6593,72.6593,72.5767,72.6226,10353.0
2022-11-16 13:10:00,79.14,79.15,79.1,79.12,10260.0,72.6318,72.641,72.5951,72.6134,10260.0
2022-11-16 13:15:00,79.12,79.17,79.09,79.17,8899.0,72.6134,72.6593,72.5859,72.6593,8899.0
2022-11-16 13:20:00,79.18,79.22,79.11,79.21,12341.0,72.6685,72.7052,72.6043,72.696,12341.0
2022-11-16 13:25:00,79.2,79.31,79.15,79.16,22102.0,72.6869,72.7878,72.641,72.6501,22102.0
2022-11-16 13:30:00,79.16,79.26,79.16,79.24,15060.0,72.6501,72.7419,72.6501,72.7236,15060.0
2022-11-16 13:35:00,79.25,79.28,79.21,79.27,11428.0,72.7327,72.7603,72.696,72.7511,11428.0
2022-11-16 13:40:00,79.26,79.29,79.21,79.25,37979.0,72.7419,72.7695,72.696,72.7327,37979.0
2022-11-16 13:45:00,79.24,79.28,79.15,79.16,38302.0,72.7236,72.7603,72.641,72.6501,38302.0
2022-11-16 13:50:00,79.15,79.2,79.12,79.19,11907.0,72.641,72.6869,72.6134,72.6777,11907.0
2022-11-16 13:55:00,79.19,79.22,79.09,79.11,22353.0,72.6777,72.7052,72.5859,72.6043,22353.0
2022-11-16 14:00:00,79.12,79.12,79.05,79.05,17222.0,72.6134,72.6134,72.5492,72.5492,17222.0
2022-11-16 14:05:00,79.05,79.06,78.86,78.93,21327.0,72.5492,72.5584,72.3748,72.4391,21327.0
2022-11-16 14:10:00,78.92,78.97,78.9,78.94,10841.0,72.4299,72.4758,72.4115,72.4482,10841.0
2022-11-16 14:15:00,78.94,79.02,78.92,78.98,22784.0,72.4482,72.5217,72.4299,72.4849,22784.0
2022-11-16 14:20:00,78.99,79.0,78.86,78.88,68104.0,72.4941,72.5033,72.3748,72.3932,68104.0
2022-11-16 14:25:00,78.91,78.93,78.8,78.85,16509.0,72.4207,72.4391,72.3197,72.3656,16509.0
2022-11-16 14:30:00,78.87,78.89,78.76,78.83,32184.0,72.384,72.4023,72.283,72.3473,32184.0
2022-11-16 14:35:00,78.84,78.88,78.81,78.82,64116.0,72.3565,72.3932,72.3289,72.3381,64116.0
2022-11-16 14:40:00,78.83,78.9,78.76,78.79,27137.0,72.3473,72.4115,72.283,72.3106,27137.0
2022-11-16 14:45:00,78.78,78.87,78.78,78.85,42726.0,72.3014,72.384,72.3014,72.3656,42726.0
2022-11-16 14:50:00,78.84,78.9,78.83,78.86,21082.0,72.3565,72.4115,72.3473,72.3748,21082.0
2022-11-16 14:55:00,78.89,78.94,78.88,78.92,25165.0,72.4023,72.4482,72.3932,72.4299,25165.0
2022-11-16 15:00:00,78.92,78.96,78.88,78.95,27630.0,72.4299,72.4666,72.3932,72.4574,27630.0
2022-11-16 15:05:00,78.95,78.99,78.92,78.95,23586.0,72.4574,72.4941,72.4299,72.4574,23586.0
2022-11-16 15:10:00,78.94,79.01,78.89,78.98,30855.0,72.4482,72.5125,72.4023,72.4849,30855.0
2022-11-16 15:15:00,78.98,79.02,78.96,78.99,35811.0,72.4849,72.5217,72.4666,72.4941,35811.0
2022-11-16 15:20:00,78.98,79.26,78.98,79.18,91574.0,72.4849,72.7419,72.4849,72.6685,91574.0
2022-11-16 15:25:00,79.18,79.37,79.18,79.37,45653.0,72.6685,72.8429,72.6685,72.8429,45653.0
2022-11-16 15:30:00,79.4,79.52,79.39,79.44,76821.0,72.8704,72.9805,72.8612,72.9071,76821.0
2022-11-16 15:35:00,79.44,79.46,79.21,79.25,66625.0,72.9071,72.9255,72.696,72.7327,66625.0
2022-11-16 15:40:00,79.26,79.3,79.17,79.24,46489.0,72.7419,72.7786,72.6593,72.7236,46489.0
2022-11-16 15:45:00,79.24,79.24,79.09,79.16,96057.0,72.7236,72.7236,72.5859,72.6501,96057.0
2022-11-16 15:50:00,79.17,79.33,79.09,79.27,109377.0,72.6593,72.8062,72.5859,72.7511,109377.0
2022-11-16 15:55:00,79.27,79.27,79.11,79.15,210872.0,72.7511,72.7511,72.6043,72.641,210872.0
2022-11-17 09:30:00,78.79,79.15,78.71,78.83,87410.0,72.3106,72.641,72.2372,72.3473,87410.0
2022-11-17 09:35:00,78.83,79.19,78.8,79.19,13260.0,72.3473,72.6777,72.3197,72.6777,13260.0
2022-11-17 09:40:00,79.2,79.35,79.06,79.24,14861.0,72.6869,72.8245,72.5584,72.7236,14861.0
2022-11-17 09:45:00,79.33,79.33,79.07,79.12,21061.0,72.8062,72.8062,72.5675,72.6134,21061.0
2022-11-17 09:50:00,79.17,79.36,79.14,79.3,13705.0,72.6593,72.8337,72.6318,72.7786,13705.0
2022-11-17 09:55:00,79.27,79.36,79.12,79.18,31078.0,72.7511,72.8337,72.6134,72.6685,31078.0
2022-11-17 10:00:00,79.19,79.24,79.09,79.19,23016.0,72.6777,72.7236,72.5859,72.6777,23016.0
2022-11-17 10:05:00,79.16,79.22,79.03,79.06,18827.0,72.6501,72.7052,72.5308,72.5584,18827.0
2022-11-17 10:10:00,79.09,79.29,79.08,79.24,13000.0,72.5859,72.7695,72.5767,72.7236,13000.0
2022-11-17 10:15:00,79.23,79.26,79.07,79.13,12382.0,72.7144,72.7419,72.5675,72.6226,12382.0
2022-11-17 10:20:00,79.14,79.21,79.08,79.19,12369.0,72.6318,72.696,72.5767,72.6777,12369.0
2022-11-17 10:25:00,79.23,79.29,79.15,79.27,11970.0,72.7144,72.7695,72.641,72.7511,11970.0
2022-11-17 10:30:00,79.25,79.34,79.17,79.34,21319.0,72.7327,72.8153,72.6593,72.8153,21319.0
2022-11-17 10:35:00,79.33,79.33,79.05,79.06,27642.0,72.8062,72.8062,72.5492,72.5584,27642.0
2022-11-17 10:40:00,79.03,79.1,78.99,78.99,11884.0,72.5308,72.5951,72.4941,72.4941,11884.0
2022-11-17 10:45:00,78.97,79.1,78.93,79.1,6363.0,72.4758,72.5951,72.4391,72.5951,6363.0
2022-11-17 10:50:00,79.09,79.15,78.96,78.97,17814.0,72.5859,72.641,72.4666,72.4758,17814.0
2022-11-17 10:55:00,78.95,79.03,78.94,78.97,18097.0,72.4574,72.5308,72.4482,72.4758,18097.0
2022-11-17 11:00:00,78.96,79.02,78.92,79.01,10641.0,72.4666,72.5217,72.4299,72.5125,10641.0
2022-11-17 11:05:00,79.05,79.15,78.99,79.14,8665.0,72.5492,72.641,72.4941,72.6318,8665.0
2022-11-17 11:10:00,79.14,79.17,79.09,79.12,14382.0,72.6318,72.6593,72.5859,72.6134,14382.0
2022-11-17 11:15:00,79.14,79.16,79.07,79.08,8789.0,72.6318,72.6501,72.5675,72.5767,8789.0
2022-11-17 11:20:00,79.06,79.09,79.0,79.05,7595.0,72.5584,72.5859,72.5033,72.5492,7595.0
2022-11-17 11:25:00,79.08,79.12,79.02,79.05,14235.0,72.5767,72.6134,72.5217,72.5492,14235.0
2022-11-17 11:30:00,79.05,79.06,78.98,79.06,9622.0,72.5492,72.5584,72.4849,72.5584,9622.0
2022-11-17 11:35:00,79.08,79.1,78.97,78.99,10060.0,72.5767,72.5951,72.4758,72.4941,10060.0
2022-11-17 11:40:00,79.0,79.07,78.98,79.04,10981.0,72.5033,72.5675,72.4849,72.54,10981.0
2022-11-17 11:45:00,79.05,79.14,79.05,79.12,8290.0,72.5492,72.6318,72.5492,72.6134,8290.0
2022-11-17 11:50:00,79.13,79.13,79.05,79.13,16075.0,72.6226,72.6226,72.5492,72.6226,16075.0
2022-11-17 11:55:00,79.12,79.24,79.11,79.16,12584.0,72.6134,72.7236,72.6043,72.6501,12584.0
2022-11-17 12:00:00,79.18,79.29,79.17,79.22,16609.0,72.6685,72.7695,72.6593,72.7052,16609.0
2022-11-17 12:05:00,79.24,79.3,79.2,79.25,18842.0,72.7236,72.7786,72.6869,72.7327,18842.0
2022-11-17 12:10:00,79.25,79.25,79.1,79.16,51194.0,72.7327,72.7327,72.5951,72.6501,51194.0
2022-11-17 12:15:00,79.14,79.28,79.13,79.28,7212.0,72.6318,72.7603,72.6226,72.7603,7212.0
2022-11-17 12:20:00,79.29,79.36,79.28,79.35,9097.0,72.7695,72.8337,72.7603,72.8245,9097.0
2022-11-17 12:25:00,79.39,79.39,79.24,79.25,6983.0,72.8612,72.8612,72.7236,72.7327,6983.0
2022-11-17 12:30:00,79.27,79.32,79.22,79.23,6545.0,72.7511,72.797,72.7052,72.7144,6545.0
2022-11-17 12:35:00,79.25,79.26,79.2,79.23,7009.0,72.7327,72.7419,72.6869,72.7144,7009.0
2022-11-17 12:40:00,79.23,79.27,79.15,79.18,6911.0,72.7144,72.7511,72.641,72.6685,6911.0
2022-11-17 12:45:00,79.19,79.22,79.11,79.13,10639.0,72.6777,72.7052,72.6043,72.6226,10639.0
2022-11-17 12:50:00,79.14,79.23,79.13,79.15,7946.0,72.6318,72.7144,72.6226,72.641,7946.0
2022-11-17 12:55:00,79.13,79.18,79.09,79.15,11422.0,72.6226,72.6685,72.5859,72.641,11422.0
2022-11-17 13:00:00,79.13,79.2,79.13,79.18,12217.0,72.6226,72.6869,72.6226,72.6685,12217.0
2022-11-17 13:05:00,79.18,79.23,79.17,79.18,16018.0,72.6685,72.7144,72.6593,72.6685,16018.0
2022-11-17 13:10:00,79.19,79.28,79.18,79.25,8423.0,72.6777,72.7603,72.6685,72.7327,8423.0
2022-11-17 13:15:00,79.26,79.28,79.17,79.17,7845.0,72.7419,72.7603,72.6593,72.6593,7845.0
2022-11-17 13:20:00,79.2,79.2,79.04,79.04,19490.0,72.6869,72.6869,72.54,72.54,19490.0
2022-11-17 13:25:00,79.05,79.14,79.0,79.14,18279.0,72.5492,72.6318,72.5033,72.6318,18279.0
2022-11-17 13:30:00,79.12,79.13,79.05,79.07,6420.0,72.6134,72.6226,72.5492,72.5675,6420.0
2022-11-17 13:35:00,79.07,79.17,79.05,79.08,10779.0,72.5675,72.6593,72.5492,72.5767,10779.0
2022-11-17 13:40:00,79.1,79.11,79.06,79.07,10600.0,72.5951,72.6043,72.5584,72.5675,10600.0
2022-11-17 13:45:00,79.07,79.16,79.04,79.15,8309.0,72.5675,72.6501,72.54,72.641,8309.0
2022-11-17 13:50:00,79.16,79.25,79.1,79.24,11085.0,72.6501,72.7327,72.5951,72.7236,11085.0
2022-11-17 13:55:00,79.24,79.29,79.21,79.27,7980.0,72.7236,72.7695,72.696,72.7511,7980.0
2022-11-17 14:00:00,79.27,79.31,79.24,79.29,8760.0,72.7511,72.7878,72.7236,72.7695,8760.0
2022-11-17 14:05:00,79.28,79.34,79.28,79.32,7692.0,72.7603,72.8153,72.7603,72.797,7692.0
2022-11-17 14:10:00,79.31,79.31,79.26,79.31,6550.0,72.7878,72.7878,72.7419,72.7878,6550.0
2022-11-17 14:15:00,79.31,79.37,79.29,79.36,9240.0,72.7878,72.8429,72.7695,72.8337,9240.0
2022-11-17 14:20:00,79.37,79.46,79.34,79.44,10546.0,72.8429,72.9255,72.8153,72.9071,10546.0
2022-11-17 14:25:00,79.43,79.51,79.42,79.48,24210.0,72.8979,72.9714,72.8888,72.9438,24210.0
2022-11-17 14:30:00,79.48,79.49,79.36,79.36,10804.0,72.9438,72.953,72.8337,72.8337,10804.0
2022-11-17 14:35:00,79.37,79.51,79.35,79.46,7645.0,72.8429,72.9714,72.8245,72.9255,7645.0
2022-11-17 14:40:00,79.47,79.48,79.4,79.44,9538.0,72.9347,72.9438,72.8704,72.9071,9538.0
2022-11-17 14:45:00,79.43,79.47,79.38,79.45,12536.0,72.8979,72.9347,72.8521,72.9163,12536.0
2022-11-17 14:50:00,79.44,79.46,79.37,79.46,10616.0,72.9071,72.9255,72.8429,72.9255,10616.0
2022-11-17 14:55:00,79.46,79.48,79.42,79.44,9055.0,72.9255,72.9438,72.8888,72.9071,9055.0
2022-11-17 15:00:00,79.44,79.5,79.44,79.47,8815.0,72.9071,72.9622,72.9071,72.9347,8815.0
2022-11-17 15:05:00,79.48,79.51,79.42,79.44,7824.0,72.9438,72.9714,72.8888,72.9071,7824.0
2022-11-17 15:10:00,79.45,79.5,79.44,79.48,19148.0,72.9163,72.9622,72.9071,72.9438,19148.0
2022-11-17 15:15:00,79.49,79.5,79.45,79.47,24916.0,72.953,72.9622,72.9163,72.9347,24916.0
2022-11-17 15:20:00,79.47,79.56,79.45,79.53,39467.0,72.9347,73.0172,72.9163,72.9897,39467.0
2022-11-17 15:25:00,79.53,79.54,79.47,79.53,26835.0,72.9897,72.9989,72.9347,72.9897,26835.0
2022-11-17 15:30:00,79.52,79.63,79.52,79.6,39152.0,72.9805,73.0815,72.9805,73.054,39152.0
2022-11-17 15:35:00,79.6,79.64,79.54,79.61,135009.0,73.054,73.0907,72.9989,73.0631,135009.0
2022-11-17 15:40:00,79.61,79.64,79.55,79.61,42629.0,73.0631,73.0907,73.0081,73.0631,42629.0
2022-11-17 15:45:00,79.6,79.64,79.5,79.59,61907.0,73.054,73.0907,72.9622,73.0448,61907.0
2022-11-17 15:50:00,79.6,79.79,79.56,79.75,93702.0,73.054,73.2283,73.0172,73.1916,93702.0
2022-11-17 15:55:00,79.74,79.79,79.7,79.79,143938.0,73.1824,73.2283,73.1457,73.2283,143938.0
2022-11-18 09:30:00,80.43,81.18,80.19,81.17,137661.0,73.8157,74.504,73.5954,74.4948,137661.0
2022-11-18 09:35:00,81.18,81.39,81.07,81.11,44615.0,74.504,74.6968,74.4031,74.4398,44615.0
2022-11-18 09:40:00,81.13,81.2,80.87,80.96,19026.0,74.4581,74.5224,74.2195,74.3021,19026.0
2022-11-18 09:45:00,80.95,80.97,80.75,80.77,36440.0,74.2929,74.3113,74.1094,74.1277,36440.0
2022-11-18 09:50:00,80.8,80.85,80.62,80.64,36868.0,74.1553,74.2012,73.9901,74.0084,36868.0
2022-11-18 09:55:00,80.64,80.88,80.6,80.79,17566.0,74.0084,74.2287,73.9717,74.1461,17566.0
2022-11-18 10:00:00,80.79,80.89,80.7,80.88,52384.0,74.1461,74.2379,74.0635,74.2287,52384.0
2022-11-18 10:05:00,80.87,80.87,80.5,80.62,65322.0,74.2195,74.2195,73.8799,73.9901,65322.0
2022-11-18 10:10:00,80.62,80.66,80.5,80.65,32866.0,73.9901,74.0268,73.8799,74.0176,32866.0
2022-11-18 10:15:00,80.65,80.85,80.53,80.83,56697.0,74.0176,74.2012,73.9075,74.1828,56697.0
2022-11-18 10:20:00,80.84,80.9,80.76,80.84,20026.0,74.192,74.2471,74.1186,74.192,20026.0
2022-11-18 10:25:00,80.82,81.01,80.8,80.98,18099.0,74.1736,74.348,74.1553,74.3205,18099.0
2022-11-18 10:30:00,80.98,80.98,80.83,80.84,14500.0,74.3205,74.3205,74.1828,74.192,14500.0
2022-11-18 10:35:00,80.85,81.09,80.79,81.08,23711.0,74.2012,74.4214,74.1461,74.4123,23711.0
2022-11-18 10:40:00,81.1,81.16,80.99,81.12,14719.0,74.4306,74.4857,74.3297,74.449,14719.0
2022-11-18 10:45:00,81.11,81.3,81.04,81.3,19669.0,74.4398,74.6142,74.3755,74.6142,19669.0
2022-11-18 10:50:00,81.28,81.35,81.18,81.25,22203.0,74.5958,74.66,74.504,74.5683,22203.0
2022-11-18 10:55:00,81.27,81.3,81.15,81.24,23190.0,74.5866,74.6142,74.4765,74.5591,23190.0
2022-11-18 11:00:00,81.27,81.37,81.22,81.37,11803.0,74.5866,74.6784,74.5407,74.6784,11803.0
2022-11-18 11:05:00,81.37,81.39,81.17,81.34,34669.0,74.6784,74.6968,74.4948,74.6509,34669.0
2022-11-18 11:10:00,81.34,81.42,81.31,81.41,21920.0,74.6509,74.7243,74.6233,74.7151,21920.0
2022-11-18 11:15:00,81.42,81.46,81.36,81.4,11748.0,74.7243,74.761,74.6692,74.7059,11748.0
2022-11-18 11:20:00,81.41,81.46,81.33,81.33,13285.0,74.7151,74.761,74.6417,74.6417,13285.0
2022-11-18 11:25:00,81.33,81.33,81.17,81.17,13041.0,74.6417,74.6417,74.4948,74.4948,13041.0
2022-11-18 11:30:00,81.18,81.3,81.18,81.23,12020.0,74.504,74.6142,74.504,74.5499,12020.0
2022-11-18 11:35:00,81.22,81.26,81.15,81.19,8792.0,74.5407,74.5774,74.4765,74.5132,8792.0
2022-11-18 11:40:00,81.17,81.21,81.15,81.17,8115.0,74.4948,74.5316,74.4765,74.4948,8115.0
2022-11-18 11:45:00,81.18,81.18,81.1,81.12,9845.0,74.504,74.504,74.4306,74.449,9845.0
2022-11-18 11:50:00,81.13,81.14,81.05,81.06,10257.0,74.4581,74.4673,74.3847,74.3939,10257.0
2022-11-18 11:55:00,81.07,81.19,81.07,81.16,8291.0,74.4031,74.5132,74.4031,74.4857,8291.0
2022-11-18 12:00:00,81.17,81.17,81.03,81.14,14469.0,74.4948,74.4948,74.3664,74.4673,14469.0
2022-11-18 12:05:00,81.15,81.2,81.14,81.15,10807.0,74.4765,74.5224,74.4673,74.4765,10807.0
2022-11-18 12:10:00,81.14,81.17,81.02,81.16,25367.0,74.4673,74.4948,74.3572,74.4857,25367.0
2022-11-18 12:15:00,81.15,81.15,81.0,81.06,37099.0,74.4765,74.4765,74.3388,74.3939,37099.0
2022-11-18 12:20:00,81.06,81.08,80.99,81.01,22881.0,74.3939,74.4123,74.3297,74.348,22881.0
2022-11-18 12:25:00,81.01,81.1,80.96,80.98,30106.0,74.348,74.4306,74.3021,74.3205,30106.0
2022-11-18 12:30:00,80.99,81.01,80.73,80.75,16077.0,74.3297,74.348,74.091,74.1094,16077.0
2022-11-18 12:35:00,80.74,80.8,80.64,80.8,10335.0,74.1002,74.1553,74.0084,74.1553,10335.0
2022-11-18 12:40:00,80.8,80.9,80.78,80.84,8085.0,74.1553,74.2471,74.1369,74.192,8085.0
2022-11-18 12:45:00,80.85,80.95,80.85,80.92,6477.0,74.2012,74.2929,74.2012,74.2654,6477.0
2022-11-18 12:50:00,80.92,80.95,80.81,80.88,9045.0,74.2654,74.2929,74.1645,74.2287,9045.0
2022-11-18 12:55:00,80.86,80.88,80.81,80.81,6241.0,74.2103,74.2287,74.1645,74.1645,6241.0
2022-11-18 13:00:00,80.82,80.82,80.72,80.78,8844.0,74.1736,74.1736,74.0819,74.1369,8844.0
2022-11-18 13:05:00,80.78,80.88,80.77,80.88,7890.0,74.1369,74.2287,74.1277,74.2287,7890.0
2022-11-18 13:10:00,80.88,80.91,80.83,80.91,8871.0,74.2287,74.2562,74.1828,74.2562,8871.0
2022-11-18 13:15:00,80.91,80.91,80.78,80.79,9597.0,74.2562,74.2562,74.1369,74.1461,9597.0
2022-11-18 13:20:00,80.8,80.81,80.68,80.78,15280.0,74.1553,74.1645,74.0451,74.1369,15280.0
2022-11-18 13:25:00,80.78,80.79,80.72,80.73,7675.0,74.1369,74.1461,74.0819,74.091,7675.0
2022-11-18 13:30:00,80.73,80.79,80.72,80.79,8418.0,74.091,74.1461,74.0819,74.1461,8418.0
2022-11-18 13:35:00,80.83,80.83,80.76,80.79,4009.0,74.1828,74.1828,74.1186,74.1461,4009.0
2022-11-18 13:40:00,80.81,80.81,80.68,80.68,6504.0,74.1645,74.1645,74.0451,74.0451,6504.0
2022-11-18 13:45:00,80.66,80.7,80.62,80.67,11659.0,74.0268,74.0635,73.9901,74.036,11659.0
2022-11-18 13:50:00,80.66,80.68,80.64,80.67,10186.0,74.0268,74.0451,74.0084,74.036,10186.0
2022-11-18 13:55:00,80.7,80.73,80.67,80.69,11273.0,74.0635,74.091,74.036,74.0543,11273.0
2022-11-18 14:00:00,80.71,80.78,80.69,80.77,8362.0,74.0727,74.1369,74.0543,74.1277,8362.0
2022-11-18 14:05:00,80.76,80.82,80.74,80.82,6534.0,74.1186,74.1736,74.1002,74.1736,6534.0
2022-11-18 14:10:00,80.8,80.82,80.69,80.7,9649.0,74.1553,74.1736,74.0543,74.0635,9649.0
2022-11-18 14:15:00,80.69,80.69,80.62,80.64,29339.0,74.0543,74.0543,73.9901,74.0084,29339.0
2022-11-18 14:20:00,80.63,80.75,80.62,80.75,8249.0,73.9993,74.1094,73.9901,74.1094,8249.0
2022-11-18 14:25:00,80.74,80.89,80.73,80.85,7145.0,74.1002,74.2379,74.091,74.2012,7145.0
2022-11-18 14:30:00,80.85,80.91,80.75,80.79,7838.0,74.2012,74.2562,74.1094,74.1461,7838.0
2022-11-18 14:35:00,80.78,80.79,80.66,80.7,9580.0,74.1369,74.1461,74.0268,74.0635,9580.0
2022-11-18 14:40:00,80.7,80.75,80.65,80.72,10742.0,74.0635,74.1094,74.0176,74.0819,10742.0
2022-11-18 14:45:00,80.73,80.74,80.68,80.69,12437.0,74.091,74.1002,74.0451,74.0543,12437.0
2022-11-18 14:50:00,80.69,80.77,80.68,80.75,15878.0,74.0543,74.1277,74.0451,74.1094,15878.0
2022-11-18 14:55:00,80.75,80.83,80.75,80.83,7018.0,74.1094,74.1828,74.1094,74.1828,7018.0
2022-11-18 15:00:00,80.81,80.85,80.78,80.79,7912.0,74.1645,74.2012,74.1369,74.1461,7912.0
2022-11-18 15:05:00,80.78,80.89,80.77,80.88,12299.0,74.1369,74.2379,74.1277,74.2287,12299.0
2022-11-18 15:10:00,80.88,80.92,80.85,80.89,32729.0,74.2287,74.2654,74.2012,74.2379,32729.0
2022-11-18 15:15:00,80.89,80.9,80.78,80.82,12443.0,74.2379,74.2471,74.1369,74.1736,12443.0
2022-11-18 15:20:00,80.82,80.83,80.75,80.79,10584.0,74.1736,74.1828,74.1094,74.1461,10584.0
2022-11-18 15:25:00,80.79,80.9,80.78,80.89,13935.0,74.1461,74.2471,74.1369,74.2379,13935.0
2022-11-18 15:30:00,80.9,80.92,80.74,80.75,27155.0,74.2471,74.2654,74.1002,74.1094,27155.0
2022-11-18 15:35:00,80.75,80.82,80.72,80.78,39664.0,74.1094,74.1736,74.0819,74.1369,39664.0
2022-11-18 15:40:00,80.79,80.88,80.78,80.87,31900.0,74.1461,74.2287,74.1369,74.2195,31900.0
2022-11-18 15:45:00,80.87,80.97,80.84,80.93,42093.0,74.2195,74.3113,74.192,74.2746,42093.0
2022-11-18 15:50:00,80.94,81.07,80.84,80.84,65513.0,74.2838,74.4031,74.192,74.192,65513.0
2022-11-18 15:55:00,80.84,81.05,80.84,81.04,198267.0,74.192,74.3847,74.192,74.3755,198267.0
2022-11-21 09:30:00,81.5,81.56,81.05,81.12,49686.0,74.7977,74.8528,74.3847,74.449,49686.0
2022-11-21 09:35:00,81.09,81.13,80.75,80.87,14378.0,74.4214,74.4581,74.1094,74.2195,14378.0
2022-11-21 09:40:00,80.87,80.92,80.68,80.9,8439.0,74.2195,74.2654,74.0451,74.2471,8439.0
2022-11-21 09:45:00,80.9,81.04,80.84,81.0,12519.0,74.2471,74.3755,74.192,74.3388,12519.0
2022-11-21 09:50:00,80.98,81.04,80.86,80.86,12825.0,74.3205,74.3755,74.2103,74.2103,12825.0
2022-11-21 09:55:00,80.87,81.32,80.84,81.25,66052.0,74.2195,74.6325,74.192,74.5683,66052.0
2022-11-21 10:00:00,81.22,81.24,81.05,81.15,38464.0,74.5407,74.5591,74.3847,74.4765,38464.0
2022-11-21 10:05:00,81.15,81.3,80.95,80.95,54968.0,74.4765,74.6142,74.2929,74.2929,54968.0
2022-11-21 10:10:00,80.97,81.28,80.97,81.16,18328.0,74.3113,74.5958,74.3113,74.4857,18328.0
2022-11-21 10:15:00,81.18,81.3,81.14,81.25,28091.0,74.504,74.6142,74.4673,74.5683,28091.0
2022-11-21 10:20:00,81.24,81.36,81.21,81.34,26148.0,74.5591,74.6692,74.5316,74.6509,26148.0
2022-11-21 10:25:00,81.33,81.43,81.25,81.39,33915.0,74.6417,74.7335,74.5683,74.6968,33915.0
2022-11-21 10:30:00,81.37,81.47,81.26,81.33,20858.0,74.6784,74.7702,74.5774,74.6417,20858.0
2022-11-21 10:35:00,81.34,81.44,81.34,81.43,30854.0,74.6509,74.7426,74.6509,74.7335,30854.0
2022-11-21 10:40:00,81.44,81.5,81.37,81.49,22663.0,74.7426,74.7977,74.6784,74.7885,22663.0
2022-11-21 10:45:00,81.48,81.59,81.44,81.45,16595.0,74.7794,74.8803,74.7426,74.7518,16595.0
2022-11-21 10:50:00,81.43,81.55,81.35,81.35,16380.0,74.7335,74.8436,74.66,74.66,16380.0
2022-11-21 10:55:00,81.31,81.34,81.19,81.34,22644.0,74.6233,74.6509,74.5132,74.6509,22644.0
2022-11-21 11:00:00,81.34,81.36,81.12,81.25,29795.0,74.6509,74.6692,74.449,74.5683,29795.0
2022-11-21 11:05:00,81.26,81.41,81.22,81.41,47868.0,74.5774,74.7151,74.5407,74.7151,47868.0
2022-11-21 11:10:00,81.4,81.5,81.29,81.33,58237.0,74.7059,74.7977,74.605,74.6417,58237.0
2022-11-21 11:15:00,81.34,81.41,81.26,81.27,30949.0,74.6509,74.7151,74.5774,74.5866,30949.0
2022-11-21 11:20:00,81.28,81.28,81.15,81.15,10474.0,74.5958,74.5958,74.4765,74.4765,10474.0
2022-11-21 11:25:00,81.17,81.28,81.15,81.27,15431.0,74.4948,74.5958,74.4765,74.5866,15431.0
2022-11-21 11:30:00,81.3,81.4,81.29,81.38,22782.0,74.6142,74.7059,74.605,74.6876,22782.0
2022-11-21 11:35:00,81.38,81.48,81.36,81.41,39320.0,74.6876,74.7794,74.6692,74.7151,39320.0
2022-11-21 11:40:00,81.4,81.41,81.28,81.3,19803.0,74.7059,74.7151,74.5958,74.6142,19803.0
2022-11-21 11:45:00,81.29,81.39,81.27,81.37,9333.0,74.605,74.6968,74.5866,74.6784,9333.0
2022-11-21 11:50:00,81.37,81.48,81.31,81.48,19005.0,74.6784,74.7794,74.6233,74.7794,19005.0
2022-11-21 11:55:00,81.48,81.48,81.32,81.4,15513.0,74.7794,74.7794,74.6325,74.7059,15513.0
2022-11-21 12:00:00,81.4,81.46,81.34,81.4,12985.0,74.7059,74.761,74.6509,74.7059,12985.0
2022-11-21 12:05:00,81.39,81.51,81.37,81.47,9674.0,74.6968,74.8069,74.6784,74.7702,9674.0
2022-11-21 12:10:00,81.45,81.62,81.45,81.62,12683.0,74.7518,74.9078,74.7518,74.9078,12683.0
2022-11-21 12:15:00,81.61,81.69,81.53,81.53,25215.0,74.8987,74.9721,74.8252,74.8252,25215.0
2022-11-21 12:20:00,81.54,81.59,81.49,81.56,16357.0,74.8344,74.8803,74.7885,74.8528,16357.0
2022-11-21 12:25:00,81.55,81.6,81.49,81.57,30463.0,74.8436,74.8895,74.7885,74.862,30463.0
2022-11-21 12:30:00,81.57,81.57,81.48,81.54,17170.0,74.862,74.862,74.7794,74.8344,17170.0
2022-11-21 12:35:00,81.53,81.56,81.47,81.5,22648.0,74.8252,74.8528,74.7702,74.7977,22648.0
2022-11-21 12:40:00,81.51,81.57,81.47,81.53,27509.0,74.8069,74.862,74.7702,74.8252,27509.0
2022-11-21 12:45:00,81.53,81.56,81.48,81.48,15306.0,74.8252,74.8528,74.7794,74.7794,15306.0
2022-11-21 12:50:00,81.48,81.61,81.47,81.54,20787.0,74.7794,74.8987,74.7702,74.8344,20787.0
2022-11-21 12:55:00,81.55,81.59,81.46,81.46,13679.0,74.8436,74.8803,74.761,74.761,13679.0
2022-11-21 13:00:00,81.46,81.51,81.44,81.48,9717.0,74.761,74.8069,74.7426,74.7794,9717.0
2022-11-21 13:05:00,81.49,81.58,81.48,81.57,15140.0,74.7885,74.8711,74.7794,74.862,15140.0
2022-11-21 13:10:00,81.57,81.64,81.55,81.61,10206.0,74.862,74.9262,74.8436,74.8987,10206.0
2022-11-21 13:15:00,81.61,81.63,81.58,81.6,7909.0,74.8987,74.917,74.8711,74.8895,7909.0
2022-11-21 13:20:00,81.6,81.64,81.58,81.6,9907.0,74.8895,74.9262,74.8711,74.8895,9907.0
2022-11-21 13:25:00,81.61,81.75,81.6,81.72,8589.0,74.8987,75.0272,74.8895,74.9996,8589.0
2022-11-21 13:30:00,81.73,81.78,81.7,81.72,7760.0,75.0088,75.0547,74.9813,74.9996,7760.0
2022-11-21 13:35:00,81.72,81.78,81.66,81.78,12783.0,74.9996,75.0547,74.9446,75.0547,12783.0
2022-11-21 13:40:00,81.78,81.86,81.74,81.81,9928.0,75.0547,75.1281,75.018,75.0822,9928.0
2022-11-21 13:45:00,81.8,81.86,81.79,81.83,10225.0,75.073,75.1281,75.0639,75.1006,10225.0
2022-11-21 13:50:00,81.82,81.9,81.78,81.78,9985.0,75.0914,75.1648,75.0547,75.0547,9985.0
2022-11-21 13:55:00,81.78,81.88,81.78,81.87,6457.0,75.0547,75.1465,75.0547,75.1373,6457.0
2022-11-21 14:00:00,81.86,81.89,81.83,81.87,8335.0,75.1281,75.1556,75.1006,75.1373,8335.0
2022-11-21 14:05:00,81.88,81.98,81.88,81.94,14719.0,75.1465,75.2382,75.1465,75.2015,14719.0
2022-11-21 14:10:00,81.94,81.95,81.87,81.94,12271.0,75.2015,75.2107,75.1373,75.2015,12271.0
2022-11-21 14:15:00,81.94,81.96,81.8,81.87,13903.0,75.2015,75.2199,75.073,75.1373,13903.0
2022-11-21 14:20:00,81.88,81.95,81.86,81.92,10504.0,75.1465,75.2107,75.1281,75.1832,10504.0
2022-11-21 14:25:00,81.92,81.94,81.88,81.88,9948.0,75.1832,75.2015,75.1465,75.1465,9948.0
2022-11-21 14:30:00,81.88,81.94,81.84,81.91,8435.0,75.1465,75.2015,75.1098,75.174,8435.0
2022-11-21 14:35:00,81.9,81.96,81.89,81.93,13246.0,75.1648,75.2199,75.1556,75.1923,13246.0
2022-11-21 14:40:00,81.94,81.97,81.88,81.89,11614.0,75.2015,75.2291,75.1465,75.1556,11614.0
2022-11-21 14:45:00,81.89,81.9,81.85,81.87,11993.0,75.1556,75.1648,75.1189,75.1373,11993.0
2022-11-21 14:50:00,81.87,81.97,81.86,81.95,8977.0,75.1373,75.2291,75.1281,75.2107,8977.0
2022-11-21 14:55:00,81.95,81.97,81.93,81.94,8849.0,75.2107,75.2291,75.1923,75.2015,8849.0
2022-11-21 15:00:00,81.93,81.94,81.83,81.88,11024.0,75.1923,75.2015,75.1006,75.1465,11024.0
2022-11-21 15:05:00,81.89,81.91,81.78,81.88,13173.0,75.1556,75.174,75.0547,75.1465,13173.0
2022-11-21 15:10:00,81.86,81.89,81.82,81.88,11611.0,75.1281,75.1556,75.0914,75.1465,11611.0
2022-11-21 15:15:00,81.87,81.93,81.84,81.87,11159.0,75.1373,75.1923,75.1098,75.1373,11159.0
2022-11-21 15:20:00,81.86,81.86,81.73,81.75,16847.0,75.1281,75.1281,75.0088,75.0272,16847.0
2022-11-21 15:25:00,81.76,81.82,81.74,81.82,16695.0,75.0363,75.0914,75.018,75.0914,16695.0
2022-11-21 15:30:00,81.83,81.92,81.82,81.9,23511.0,75.1006,75.1832,75.0914,75.1648,23511.0
2022-11-21 15:35:00,81.89,81.9,81.83,81.88,21799.0,75.1556,75.1648,75.1006,75.1465,21799.0
2022-11-21 15:40:00,81.87,81.89,81.82,81.85,36591.0,75.1373,75.1556,75.0914,75.1189,36591.0
2022-11-21 15:45:00,81.85,81.92,81.82,81.92,43426.0,75.1189,75.1832,75.0914,75.1832,43426.0
2022-11-21 15:50:00,81.93,82.05,81.88,81.99,73819.0,75.1923,75.3025,75.1465,75.2474,73819.0
2022-11-21 15:55:00,81.98,82.03,81.93,81.99,136960.0,75.2382,75.2841,75.1923,75.2474,136960.0
2022-11-22 09:30:00,82.25,82.86,82.25,82.45,241124.0,75.486,76.0459,75.486,75.6696,241124.0
2022-11-22 09:35:00,82.5,82.61,82.15,82.15,53915.0,75.7155,75.8164,75.3943,75.3943,53915.0
2022-11-22 09:40:00,82.18,82.27,82.11,82.19,22185.0,75.4218,75.5044,75.3575,75.431,22185.0
2022-11-22 09:45:00,82.19,82.61,82.17,82.58,30997.0,75.431,75.8164,75.4126,75.7889,30997.0
2022-11-22 09:50:00,82.56,82.62,82.49,82.53,28102.0,75.7705,75.8256,75.7063,75.743,28102.0
2022-11-22 09:55:00,82.54,82.64,82.45,82.57,20038.0,75.7522,75.844,75.6696,75.7797,20038.0
2022-11-22 10:00:00,82.56,82.57,82.27,82.39,25060.0,75.7705,75.7797,75.5044,75.6145,25060.0
2022-11-22 10:05:00,82.38,82.5,82.37,82.48,15285.0,75.6053,75.7155,75.5962,75.6971,15285.0
2022-11-22 10:10:00,82.47,82.5,82.39,82.44,14026.0,75.6879,75.7155,75.6145,75.6604,14026.0
2022-11-22 10:15:00,82.44,82.52,82.42,82.45,11072.0,75.6604,75.7338,75.6421,75.6696,11072.0
2022-11-22 10:20:00,82.42,82.47,82.25,82.31,20906.0,75.6421,75.6879,75.486,75.5411,20906.0
2022-11-22 10:25:00,82.31,82.34,82.26,82.31,17978.0,75.5411,75.5686,75.4952,75.5411,17978.0
2022-11-22 10:30:00,82.33,82.49,82.31,82.48,13571.0,75.5595,75.7063,75.5411,75.6971,13571.0
2022-11-22 10:35:00,82.48,82.54,82.39,82.45,22015.0,75.6971,75.7522,75.6145,75.6696,22015.0
2022-11-22 10:40:00,82.45,82.49,82.19,82.21,18448.0,75.6696,75.7063,75.431,75.4493,18448.0
2022-11-22 10:45:00,82.22,82.27,82.13,82.25,18978.0,75.4585,75.5044,75.3759,75.486,18978.0
2022-11-22 10:50:00,82.25,82.36,82.25,82.35,13671.0,75.486,75.587,75.486,75.5778,13671.0
2022-11-22 10:55:00,82.37,82.47,82.3,82.44,24408.0,75.5962,75.6879,75.5319,75.6604,24408.0
2022-11-22 11:00:00,82.48,82.53,82.44,82.45,25528.0,75.6971,75.743,75.6604,75.6696,25528.0
2022-11-22 11:05:00,82.46,82.49,82.37,82.39,17961.0,75.6788,75.7063,75.5962,75.6145,17961.0
2022-11-22 11:10:00,82.4,82.49,82.4,82.48,10310.0,75.6237,75.7063,75.6237,75.6971,10310.0
2022-11-22 11:15:00,82.49,82.6,82.49,82.58,21757.0,75.7063,75.8073,75.7063,75.7889,21757.0
2022-11-22 11:20:00,82.58,82.58,82.44,82.44,18735.0,75.7889,75.7889,75.6604,75.6604,18735.0
2022-11-22 11:25:00,82.44,82.53,82.41,82.47,9391.0,75.6604,75.743,75.6329,75.6879,9391.0
2022-11-22 11:30:00,82.46,82.61,82.46,82.52,10644.0,75.6788,75.8164,75.6788,75.7338,10644.0
2022-11-22 11:35:00,82.51,82.53,82.38,82.44,8808.0,75.7247,75.743,75.6053,75.6604,8808.0
2022-11-22 11:40:00,82.44,82.57,82.44,82.53,13011.0,75.6604,75.7797,75.6604,75.743,13011.0
2022-11-22 11:45:00,82.53,82.53,82.44,82.51,5478.0,75.743,75.743,75.6604,75.7247,5478.0
2022-11-22 11:50:00,82.5,82.59,82.49,82.55,23226.0,75.7155,75.7981,75.7063,75.7614,23226.0
2022-11-22 11:55:00,82.56,82.59,82.55,82.58,16969.0,75.7705,75.7981,75.7614,75.7889,16969.0
2022-11-22 12:00:00,82.6,82.62,82.48,82.5,23005.0,75.8073,75.8256,75.6971,75.7155,23005.0
2022-11-22 12:05:00,82.5,82.51,82.33,82.36,12990.0,75.7155,75.7247,75.5595,75.587,12990.0
2022-11-22 12:10:00,82.37,82.5,82.36,82.45,10190.0,75.5962,75.7155,75.587,75.6696,10190.0
2022-11-22 12:15:00,82.47,82.55,82.47,82.51,8788.0,75.6879,75.7614,75.6879,75.7247,8788.0
2022-11-22 12:20:00,82.5,82.53,82.43,82.46,12966.0,75.7155,75.743,75.6512,75.6788,12966.0
2022-11-22 12:25:00,82.45,82.46,82.37,82.43,12408.0,75.6696,75.6788,75.5962,75.6512,12408.0
2022-11-22 12:30:00,82.42,82.49,82.41,82.48,16361.0,75.6421,75.7063,75.6329,75.6971,16361.0
2022-11-22 12:35:00,82.48,82.49,82.31,82.32,12717.0,75.6971,75.7063,75.5411,75.5503,12717.0
2022-11-22 12:40:00,82.33,82.48,82.33,82.45,12690.0,75.5595,75.6971,75.5595,75.6696,12690.0
2022-11-22 12:45:00,82.47,82.52,82.34,82.35,9144.0,75.6879,75.7338,75.5686,75.5778,9144.0
2022-11-22 12:50:00,82.36,82.36,82.25,82.27,12493.0,75.587,75.587,75.486,75.5044,12493.0
2022-11-22 12:55:00,82.25,82.27,82.21,82.25,7826.0,75.486,75.5044,75.4493,75.486,7826.0
2022-11-22 13:00:00,82.25,82.3,82.25,82.25,7777.0,75.486,75.5319,75.486,75.486,7777.0
2022-11-22 13:05:00,82.23,82.23,82.14,82.16,11387.0,75.4677,75.4677,75.3851,75.4034,11387.0
2022-11-22 13:10:00,82.17,82.2,82.12,82.2,14707.0,75.4126,75.4401,75.3667,75.4401,14707.0
2022-11-22 13:15:00,82.2,82.26,82.17,82.18,8759.0,75.4401,75.4952,75.4126,75.4218,8759.0
2022-11-22 13:20:00,82.15,82.18,82.14,82.15,5287.0,75.3943,75.4218,75.3851,75.3943,5287.0
2022-11-22 13:25:00,82.15,82.21,82.13,82.2,8134.0,75.3943,75.4493,75.3759,75.4401,8134.0
2022-11-22 13:30:00,82.2,82.28,82.17,82.17,5527.0,75.4401,75.5136,75.4126,75.4126,5527.0
2022-11-22 13:35:00,82.16,82.16,82.07,82.1,7645.0,75.4034,75.4034,75.3208,75.3484,7645.0
2022-11-22 13:40:00,82.11,82.15,82.05,82.05,8103.0,75.3575,75.3943,75.3025,75.3025,8103.0
2022-11-22 13:45:00,82.04,82.07,82.0,82.06,29599.0,75.2933,75.3208,75.2566,75.3117,29599.0
2022-11-22 13:50:00,82.06,82.09,81.98,82.0,28431.0,75.3117,75.3392,75.2382,75.2566,28431.0
2022-11-22 13:55:00,82.0,82.01,81.91,81.95,19349.0,75.2566,75.2658,75.174,75.2107,19349.0
2022-11-22 14:00:00,81.96,82.06,81.96,82.04,13547.0,75.2199,75.3117,75.2199,75.2933,13547.0
2022-11-22 14:05:00,82.04,82.13,82.04,82.13,6131.0,75.2933,75.3759,75.2933,75.3759,6131.0
2022-11-22 14:10:00,82.12,82.13,82.06,82.11,8096.0,75.3667,75.3759,75.3117,75.3575,8096.0
2022-11-22 14:15:00,82.11,82.14,82.06,82.13,11996.0,75.3575,75.3851,75.3117,75.3759,11996.0
2022-11-22 14:20:00,82.14,82.16,82.12,82.14,10601.0,75.3851,75.4034,75.3667,75.3851,10601.0
2022-11-22 14:25:00,82.14,82.16,82.11,82.12,10341.0,75.3851,75.4034,75.3575,75.3667,10341.0
2022-11-22 14:30:00,82.12,82.13,82.06,82.1,10984.0,75.3667,75.3759,75.3117,75.3484,10984.0
2022-11-22 14:35:00,82.1,82.2,82.09,82.2,7878.0,75.3484,75.4401,75.3392,75.4401,7878.0
2022-11-22 14:40:00,82.18,82.21,82.14,82.15,10081.0,75.4218,75.4493,75.3851,75.3943,10081.0
2022-11-22 14:45:00,82.16,82.26,82.16,82.26,8241.0,75.4034,75.4952,75.4034,75.4952,8241.0
2022-11-22 14:50:00,82.28,82.29,82.2,82.22,13716.0,75.5136,75.5227,75.4401,75.4585,13716.0
2022-11-22 14:55:00,82.22,82.27,82.2,82.23,12014.0,75.4585,75.5044,75.4401,75.4677,12014.0
2022-11-22 15:00:00,82.22,82.3,82.2,82.29,12403.0,75.4585,75.5319,75.4401,75.5227,12403.0
2022-11-22 15:05:00,82.29,82.3,82.26,82.28,12663.0,75.5227,75.5319,75.4952,75.5136,12663.0
2022-11-22 15:10:00,82.28,82.28,82.22,82.25,15725.0,75.5136,75.5136,75.4585,75.486,15725.0
2022-11-22 15:15:00,82.26,82.29,82.22,82.23,14722.0,75.4952,75.5227,75.4585,75.4677,14722.0
2022-11-22 15:20:00,82.23,82.23,82.14,82.15,24004.0,75.4677,75.4677,75.3851,75.3943,24004.0
2022-11-22 15:25:00,82.15,82.2,82.13,82.19,18470.0,75.3943,75.4401,75.3759,75.431,18470.0
2022-11-22 15:30:00,82.18,82.21,82.15,82.18,25920.0,75.4218,75.4493,75.3943,75.4218,25920.0
2022-11-22 15:35:00,82.19,82.22,82.15,82.21,21651.0,75.431,75.4585,75.3943,75.4493,21651.0
2022-11-22 15:40:00,82.2,82.25,82.1,82.12,47866.0,75.4401,75.486,75.3484,75.3667,47866.0
2022-11-22 15:45:00,82.11,82.15,82.07,82.1,76584.0,75.3575,75.3943,75.3208,75.3484,76584.0
2022-11-22 15:50:00,82.11,82.25,82.1,82.16,82525.0,75.3575,75.486,75.3484,75.4034,82525.0
2022-11-22 15:55:00,82.17,82.24,82.11,82.17,176557.0,75.4126,75.4769,75.3575,75.4126,176557.0
2022-11-23 09:30:00,82.41,82.67,82.4,82.54,55939.0,75.6329,75.8715,75.6237,75.7522,55939.0
2022-11-23 09:35:00,82.56,82.58,82.5,82.55,15468.0,75.7705,75.7889,75.7155,75.7614,15468.0
2022-11-23 09:40:00,82.54,82.79,82.53,82.72,32228.0,75.7522,75.9816,75.743,75.9174,32228.0
2022-11-23 09:45:00,82.74,82.86,82.59,82.64,38365.0,75.9357,76.0459,75.7981,75.844,38365.0
2022-11-23 09:50:00,82.67,82.84,82.67,82.73,26308.0,75.8715,76.0275,75.8715,75.9266,26308.0
2022-11-23 09:55:00,82.71,82.71,82.65,82.71,15352.0,75.9082,75.9082,75.8531,75.9082,15352.0
2022-11-23 10:00:00,82.71,82.72,82.62,82.63,27458.0,75.9082,75.9174,75.8256,75.8348,27458.0
2022-11-23 10:05:00,82.64,82.7,82.57,82.61,46310.0,75.844,75.899,75.7797,75.8164,46310.0
2022-11-23 10:10:00,82.63,82.78,82.62,82.64,16412.0,75.8348,75.9724,75.8256,75.844,16412.0
2022-11-23 10:15:00,82.63,82.72,82.61,82.67,23980.0,75.8348,75.9174,75.8164,75.8715,23980.0
2022-11-23 10:20:00,82.68,82.72,82.63,82.7,13271.0,75.8807,75.9174,75.8348,75.899,13271.0
2022-11-23 10:25:00,82.7,82.73,82.61,82.62,16439.0,75.899,75.9266,75.8164,75.8256,16439.0
2022-11-23 10:30:00,82.63,82.71,82.62,82.7,19294.0,75.8348,75.9082,75.8256,75.899,19294.0
2022-11-23 10:35:00,82.69,82.76,82.59,82.73,23969.0,75.8898,75.9541,75.7981,75.9266,23969.0
2022-11-23 10:40:00,82.74,82.81,82.72,82.77,14117.0,75.9357,76.0,75.9174,75.9633,14117.0
2022-11-23 10:45:00,82.77,82.86,82.76,82.77,18188.0,75.9633,76.0459,75.9541,75.9633,18188.0
2022-11-23 10:50:00,82.75,82.76,82.71,82.74,9233.0,75.9449,75.9541,75.9082,75.9357,9233.0
2022-11-23 10:55:00,82.73,82.74,82.65,82.7,16106.0,75.9266,75.9357,75.8531,75.899,16106.0
2022-11-23 11:00:00,82.69,82.7,82.6,82.61,14592.0,75.8898,75.899,75.8073,75.8164,14592.0
2022-11-23 11:05:00,82.62,82.7,82.62,82.7,8076.0,75.8256,75.899,75.8256,75.899,8076.0
2022-11-23 11:10:00,82.69,82.7,82.65,82.66,11010.0,75.8898,75.899,75.8531,75.8623,11010.0
2022-11-23 11:15:00,82.67,82.81,82.67,82.8,10340.0,75.8715,76.0,75.8715,75.9908,10340.0
2022-11-23 11:20:00,82.8,82.86,82.8,82.8,15318.0,75.9908,76.0459,75.9908,75.9908,15318.0
2022-11-23 11:25:00,82.79,82.83,82.75,82.78,9478.0,75.9816,76.0183,75.9449,75.9724,9478.0
2022-11-23 11:30:00,82.79,82.84,82.71,82.74,21824.0,75.9816,76.0275,75.9082,75.9357,21824.0
2022-11-23 11:35:00,82.74,82.78,82.7,82.71,4900.0,75.9357,75.9724,75.899,75.9082,4900.0
2022-11-23 11:40:00,82.7,82.72,82.68,82.69,14333.0,75.899,75.9174,75.8807,75.8898,14333.0
2022-11-23 11:45:00,82.68,82.7,82.62,82.63,34784.0,75.8807,75.899,75.8256,75.8348,34784.0
2022-11-23 11:50:00,82.64,82.69,82.52,82.53,13352.0,75.844,75.8898,75.7338,75.743,13352.0
2022-11-23 11:55:00,82.51,82.55,82.45,82.54,40178.0,75.7247,75.7614,75.6696,75.7522,40178.0
2022-11-23 12:00:00,82.54,82.61,82.54,82.57,30100.0,75.7522,75.8164,75.7522,75.7797,30100.0
2022-11-23 12:05:00,82.56,82.66,82.56,82.66,11818.0,75.7705,75.8623,75.7705,75.8623,11818.0
2022-11-23 12:10:00,82.67,82.7,82.64,82.65,12743.0,75.8715,75.899,75.844,75.8531,12743.0
2022-11-23 12:15:00,82.66,82.7,82.64,82.65,12921.0,75.8623,75.899,75.844,75.8531,12921.0
2022-11-23 12:20:00,82.65,82.69,82.64,82.66,15965.0,75.8531,75.8898,75.844,75.8623,15965.0
2022-11-23 12:25:00,82.65,82.7,82.64,82.67,7497.0,75.8531,75.899,75.844,75.8715,7497.0
2022-11-23 12:30:00,82.66,82.74,82.66,82.72,5527.0,75.8623,75.9357,75.8623,75.9174,5527.0
2022-11-23 12:35:00,82.71,82.71,82.64,82.7,11088.0,75.9082,75.9082,75.844,75.899,11088.0
2022-11-23 12:40:00,82.7,82.72,82.64,82.65,9581.0,75.899,75.9174,75.844,75.8531,9581.0
2022-11-23 12:45:00,82.65,82.74,82.64,82.71,6558.0,75.8531,75.9357,75.844,75.9082,6558.0
2022-11-23 12:50:00,82.71,82.73,82.7,82.73,2902.0,75.9082,75.9266,75.899,75.9266,2902.0
2022-11-23 12:55:00,82.7,82.72,82.64,82.71,6610.0,75.899,75.9174,75.844,75.9082,6610.0
2022-11-23 13:00:00,82.72,82.78,82.68,82.77,8130.0,75.9174,75.9724,75.8807,75.9633,8130.0
2022-11-23 13:05:00,82.76,82.78,82.71,82.71,7332.0,75.9541,75.9724,75.9082,75.9082,7332.0
2022-11-23 13:10:00,82.72,82.76,82.71,82.73,5593.0,75.9174,75.9541,75.9082,75.9266,5593.0
2022-11-23 13:15:00,82.73,82.77,82.67,82.7,18010.0,75.9266,75.9633,75.8715,75.899,18010.0
2022-11-23 13:20:00,82.71,82.75,82.66,82.75,15489.0,75.9082,75.9449,75.8623,75.9449,15489.0
2022-11-23 13:25:00,82.73,82.73,82.66,82.67,8777.0,75.9266,75.9266,75.8623,75.8715,8777.0
2022-11-23 13:30:00,82.69,82.71,82.65,82.67,11872.0,75.8898,75.9082,75.8531,75.8715,11872.0
2022-11-23 13:35:00,82.67,82.75,82.66,82.71,5874.0,75.8715,75.9449,75.8623,75.9082,5874.0
2022-11-23 13:40:00,82.72,82.74,82.71,82.74,9509.0,75.9174,75.9357,75.9082,75.9357,9509.0
2022-11-23 13:45:00,82.75,82.77,82.73,82.74,6712.0,75.9449,75.9633,75.9266,75.9357,6712.0
2022-11-23 13:50:00,82.74,82.77,82.68,82.68,6886.0,75.9357,75.9633,75.8807,75.8807,6886.0
2022-11-23 13:55:00,82.68,82.7,82.67,82.69,6566.0,75.8807,75.899,75.8715,75.8898,6566.0
2022-11-23 14:00:00,82.69,82.85,82.64,82.84,23135.0,75.8898,76.0367,75.844,76.0275,23135.0
2022-11-23 14:05:00,82.84,82.87,82.79,82.84,72270.0,76.0275,76.055,75.9816,76.0275,72270.0
2022-11-23 14:10:00,82.84,82.94,82.82,82.93,57501.0,76.0275,76.1193,76.0092,76.1101,57501.0
2022-11-23 14:15:00,82.94,82.97,82.8,82.81,19734.0,76.1193,76.1468,75.9908,76.0,19734.0
2022-11-23 14:20:00,82.8,82.86,82.78,82.86,8700.0,75.9908,76.0459,75.9724,76.0459,8700.0
2022-11-23 14:25:00,82.84,82.88,82.8,82.8,12672.0,76.0275,76.0642,75.9908,75.9908,12672.0
2022-11-23 14:30:00,82.77,82.77,82.69,82.72,7699.0,75.9633,75.9633,75.8898,75.9174,7699.0
2022-11-23 14:35:00,82.71,82.71,82.65,82.67,7256.0,75.9082,75.9082,75.8531,75.8715,7256.0
2022-11-23 14:40:00,82.64,82.73,82.64,82.71,8892.0,75.844,75.9266,75.844,75.9082,8892.0
2022-11-23 14:45:00,82.73,82.81,82.73,82.78,9698.0,75.9266,76.0,75.9266,75.9724,9698.0
2022-11-23 14:50:00,82.78,82.84,82.76,82.77,6208.0,75.9724,76.0275,75.9541,75.9633,6208.0
2022-11-23 14:55:00,82.76,82.82,82.75,82.78,5564.0,75.9541,76.0092,75.9449,75.9724,5564.0
2022-11-23 15:00:00,82.77,82.79,82.71,82.76,4997.0,75.9633,75.9816,75.9082,75.9541,4997.0
2022-11-23 15:05:00,82.75,82.8,82.74,82.8,6809.0,75.9449,75.9908,75.9357,75.9908,6809.0
2022-11-23 15:10:00,82.8,82.8,82.7,82.72,9137.0,75.9908,75.9908,75.899,75.9174,9137.0
2022-11-23 15:15:00,82.73,82.74,82.69,82.7,12462.0,75.9266,75.9357,75.8898,75.899,12462.0
2022-11-23 15:20:00,82.7,82.74,82.65,82.74,10055.0,75.899,75.9357,75.8531,75.9357,10055.0
2022-11-23 15:25:00,82.75,82.75,82.72,82.74,12337.0,75.9449,75.9449,75.9174,75.9357,12337.0
2022-11-23 15:30:00,82.74,82.76,82.62,82.64,25842.0,75.9357,75.9541,75.8256,75.844,25842.0
2022-11-23 15:35:00,82.65,82.68,82.62,82.67,12025.0,75.8531,75.8807,75.8256,75.8715,12025.0
2022-11-23 15:40:00,82.68,82.76,82.66,82.76,15268.0,75.8807,75.9541,75.8623,75.9541,15268.0
2022-11-23 15:45:00,82.76,82.76,82.7,82.71,24051.0,75.9541,75.9541,75.899,75.9082,24051.0
2022-11-23 15:50:00,82.72,82.79,82.72,82.74,36627.0,75.9174,75.9816,75.9174,75.9357,36627.0
2022-11-23 15:55:00,82.73,82.82,82.7,82.77,121263.0,75.9266,76.0092,75.899,75.9633,121263.0
2022-11-25 09:30:00,83.25,83.31,83.0,83.14,45521.0,76.4038,76.4589,76.1744,76.3028,45521.0
2022-11-25 09:35:00,83.16,83.43,83.14,83.43,27083.0,76.3212,76.569,76.3028,76.569,27083.0
2022-11-25 09:40:00,83.4,83.53,83.33,83.51,21494.0,76.5415,76.6608,76.4772,76.6424,21494.0
2022-11-25 09:45:00,83.53,83.6,83.31,83.35,40059.0,76.6608,76.725,76.4589,76.4956,40059.0
2022-11-25 09:50:00,83.35,83.46,83.23,83.46,25377.0,76.4956,76.5965,76.3854,76.5965,25377.0
2022-11-25 09:55:00,83.44,83.45,83.22,83.22,21060.0,76.5782,76.5873,76.3763,76.3763,21060.0
2022-11-25 10:00:00,83.22,83.27,83.13,83.14,24376.0,76.3763,76.4222,76.2937,76.3028,24376.0
2022-11-25 10:05:00,83.14,83.26,83.14,83.16,20635.0,76.3028,76.413,76.3028,76.3212,20635.0
2022-11-25 10:10:00,83.16,83.22,83.1,83.1,22822.0,76.3212,76.3763,76.2661,76.2661,22822.0
2022-11-25 10:15:00,83.09,83.09,82.95,83.04,25149.0,76.257,76.257,76.1285,76.2111,25149.0
2022-11-25 10:20:00,83.03,83.06,82.84,82.87,22460.0,76.2019,76.2294,76.0275,76.055,22460.0
2022-11-25 10:25:00,82.88,82.99,82.88,82.92,13969.0,76.0642,76.1652,76.0642,76.1009,13969.0
2022-11-25 10:30:00,82.92,82.93,82.79,82.79,13918.0,76.1009,76.1101,75.9816,75.9816,13918.0
2022-11-25 10:35:00,82.81,82.82,82.69,82.77,19635.0,76.0,76.0092,75.8898,75.9633,19635.0
2022-11-25 10:40:00,82.75,82.77,82.73,82.75,11553.0,75.9449,75.9633,75.9266,75.9449,11553.0
2022-11-25 10:45:00,82.76,82.77,82.67,82.74,15579.0,75.9541,75.9633,75.8715,75.9357,15579.0
2022-11-25 10:50:00,82.74,82.75,82.66,82.73,15763.0,75.9357,75.9449,75.8623,75.9266,15763.0
2022-11-25 10:55:00,82.73,82.76,82.64,82.66,24709.0,75.9266,75.9541,75.844,75.8623,24709.0
2022-11-25 11:00:00,82.68,82.84,82.68,82.8,36538.0,75.8807,76.0275,75.8807,75.9908,36538.0
2022-11-25 11:05:00,82.83,82.86,82.78,82.85,10200.0,76.0183,76.0459,75.9724,76.0367,10200.0
2022-11-25 11:10:00,82.89,82.99,82.87,82.94,9463.0,76.0734,76.1652,76.055,76.1193,9463.0
2022-11-25 11:15:00,82.93,82.98,82.9,82.9,9807.0,76.1101,76.156,76.0826,76.0826,9807.0
2022-11-25 11:20:00,82.92,82.95,82.88,82.92,7350.0,76.1009,76.1285,76.0642,76.1009,7350.0
2022-11-25 11:25:00,82.93,82.95,82.86,82.89,7637.0,76.1101,76.1285,76.0459,76.0734,7637.0
2022-11-25 11:30:00,82.88,82.88,82.78,82.82,8799.0,76.0642,76.0642,75.9724,76.0092,8799.0
2022-11-25 11:35:00,82.81,82.82,82.79,82.81,5091.0,76.0,76.0092,75.9816,76.0,5091.0
2022-11-25 11:40:00,82.8,82.83,82.76,82.81,9424.0,75.9908,76.0183,75.9541,76.0,9424.0
2022-11-25 11:45:00,82.81,82.87,82.81,82.86,6480.0,76.0,76.055,76.0,76.0459,6480.0
2022-11-25 11:50:00,82.87,82.99,82.86,82.94,16179.0,76.055,76.1652,76.0459,76.1193,16179.0
2022-11-25 11:55:00,82.95,82.95,82.85,82.88,8066.0,76.1285,76.1285,76.0367,76.0642,8066.0
2022-11-25 12:00:00,82.87,82.91,82.83,82.9,11897.0,76.055,76.0918,76.0183,76.0826,11897.0
2022-11-25 12:05:00,82.89,82.92,82.81,82.81,9428.0,76.0734,76.1009,76.0,76.0,9428.0
2022-11-25 12:10:00,82.81,82.83,82.76,82.8,11514.0,76.0,76.0183,75.9541,75.9908,11514.0
2022-11-25 12:15:00,82.81,82.89,82.8,82.87,9580.0,76.0,76.0734,75.9908,76.055,9580.0
2022-11-25 12:20:00,82.87,82.88,82.81,82.83,8929.0,76.055,76.0642,76.0,76.0183,8929.0
2022-11-25 12:25:00,82.84,82.89,82.83,82.85,10775.0,76.0275,76.0734,76.0183,76.0367,10775.0
2022-11-25 12:30:00,82.85,82.88,82.75,82.77,16160.0,76.0367,76.0642,75.9449,75.9633,16160.0
2022-11-25 12:35:00,82.77,82.83,82.76,82.8,10852.0,75.9633,76.0183,75.9541,75.9908,10852.0
2022-11-25 12:40:00,82.8,82.82,82.76,82.76,11807.0,75.9908,76.0092,75.9541,75.9541,11807.0
2022-11-25 12:45:00,82.77,82.8,82.71,82.76,25607.0,75.9633,75.9908,75.9082,75.9541,25607.0
2022-11-25 12:50:00,82.77,82.84,82.74,82.82,32384.0,75.9633,76.0275,75.9357,76.0092,32384.0
2022-11-25 12:55:00,82.82,82.97,82.82,82.97,76314.0,76.0092,76.1468,76.0092,76.1468,76314.0
2022-11-28 09:30:00,83.0,83.7,82.96,83.53,81720.0,76.1744,76.8168,76.1376,76.6608,81720.0
2022-11-28 09:35:00,83.57,83.79,83.53,83.67,43927.0,76.6975,76.8994,76.6608,76.7893,43927.0
2022-11-28 09:40:00,83.66,83.66,83.14,83.33,61224.0,76.7801,76.7801,76.3028,76.4772,61224.0
2022-11-28 09:45:00,83.35,83.51,83.34,83.41,22994.0,76.4956,76.6424,76.4864,76.5506,22994.0
2022-11-28 09:50:00,83.41,83.42,83.16,83.21,23307.0,76.5506,76.5598,76.3212,76.3671,23307.0
2022-11-28 09:55:00,83.18,83.31,83.15,83.22,58824.0,76.3396,76.4589,76.312,76.3763,58824.0
2022-11-28 10:00:00,83.21,83.26,83.04,83.09,23725.0,76.3671,76.413,76.2111,76.257,23725.0
2022-11-28 10:05:00,83.1,83.19,82.99,83.04,27404.0,76.2661,76.3487,76.1652,76.2111,27404.0
2022-11-28 10:10:00,83.05,83.17,83.01,83.17,22542.0,76.2202,76.3304,76.1835,76.3304,22542.0
2022-11-28 10:15:00,83.17,83.3,83.17,83.3,14984.0,76.3304,76.4497,76.3304,76.4497,14984.0
2022-11-28 10:20:00,83.31,83.33,83.25,83.32,15694.0,76.4589,76.4772,76.4038,76.468,15694.0
2022-11-28 10:25:00,83.31,83.47,83.28,83.47,15345.0,76.4589,76.6057,76.4313,76.6057,15345.0
2022-11-28 10:30:00,83.46,83.46,83.29,83.36,12321.0,76.5965,76.5965,76.4405,76.5048,12321.0
2022-11-28 10:35:00,83.35,83.39,83.19,83.19,18307.0,76.4956,76.5323,76.3487,76.3487,18307.0
2022-11-28 10:40:00,83.2,83.25,83.11,83.16,16533.0,76.3579,76.4038,76.2753,76.3212,16533.0
2022-11-28 10:45:00,83.17,83.29,83.15,83.23,12240.0,76.3304,76.4405,76.312,76.3854,12240.0
2022-11-28 10:50:00,83.24,83.31,83.21,83.22,12211.0,76.3946,76.4589,76.3671,76.3763,12211.0
2022-11-28 10:55:00,83.22,83.3,83.17,83.3,18700.0,76.3763,76.4497,76.3304,76.4497,18700.0
2022-11-28 11:00:00,83.3,83.3,83.19,83.2,14593.0,76.4497,76.4497,76.3487,76.3579,14593.0
2022-11-28 11:05:00,83.2,83.34,83.2,83.31,38896.0,76.3579,76.4864,76.3579,76.4589,38896.0
2022-11-28 11:10:00,83.31,83.36,83.28,83.29,16909.0,76.4589,76.5048,76.4313,76.4405,16909.0
2022-11-28 11:15:00,83.29,83.31,83.23,83.27,17705.0,76.4405,76.4589,76.3854,76.4222,17705.0
2022-11-28 11:20:00,83.27,83.35,83.27,83.32,12628.0,76.4222,76.4956,76.4222,76.468,12628.0
2022-11-28 11:25:00,83.31,83.41,83.3,83.36,25957.0,76.4589,76.5506,76.4497,76.5048,25957.0
2022-11-28 11:30:00,83.36,83.42,83.35,83.39,19670.0,76.5048,76.5598,76.4956,76.5323,19670.0
2022-11-28 11:35:00,83.39,83.43,83.35,83.43,14923.0,76.5323,76.569,76.4956,76.569,14923.0
2022-11-28 11:40:00,83.43,83.48,83.39,83.41,21154.0,76.569,76.6149,76.5323,76.5506,21154.0
2022-11-28 11:45:00,83.4,83.4,83.36,83.37,13466.0,76.5415,76.5415,76.5048,76.5139,13466.0
2022-11-28 11:50:00,83.38,83.48,83.37,83.43,17130.0,76.5231,76.6149,76.5139,76.569,17130.0
2022-11-28 11:55:00,83.43,83.44,83.35,83.35,13333.0,76.569,76.5782,76.4956,76.4956,13333.0
2022-11-28 12:00:00,83.35,83.36,83.27,83.31,12514.0,76.4956,76.5048,76.4222,76.4589,12514.0
2022-11-28 12:05:00,83.3,83.41,83.29,83.3,13366.0,76.4497,76.5506,76.4405,76.4497,13366.0
2022-11-28 12:10:00,83.31,83.38,83.3,83.38,8969.0,76.4589,76.5231,76.4497,76.5231,8969.0
2022-11-28 12:15:00,83.38,83.42,83.36,83.39,19990.0,76.5231,76.5598,76.5048,76.5323,19990.0
2022-11-28 12:20:00,83.39,83.4,83.31,83.35,19646.0,76.5323,76.5415,76.4589,76.4956,19646.0
2022-11-28 12:25:00,83.35,83.47,83.35,83.43,12019.0,76.4956,76.6057,76.4956,76.569,12019.0
2022-11-28 12:30:00,83.43,83.47,83.39,83.39,18115.0,76.569,76.6057,76.5323,76.5323,18115.0
2022-11-28 12:35:00,83.38,83.4,83.28,83.32,24461.0,76.5231,76.5415,76.4313,76.468,24461.0
2022-11-28 12:40:00,83.33,83.37,83.31,83.35,8318.0,76.4772,76.5139,76.4589,76.4956,8318.0
2022-11-28 12:45:00,83.34,83.37,83.32,83.34,9399.0,76.4864,76.5139,76.468,76.4864,9399.0
2022-11-28 12:50:00,83.37,83.37,83.13,83.13,14459.0,76.5139,76.5139,76.2937,76.2937,14459.0
2022-11-28 12:55:00,83.14,83.26,83.13,83.21,11188.0,76.3028,76.413,76.2937,76.3671,11188.0
2022-11-28 13:00:00,83.21,83.24,83.17,83.23,11823.0,76.3671,76.3946,76.3304,76.3854,11823.0
2022-11-28 13:05:00,83.22,83.26,83.21,83.22,7168.0,76.3763,76.413,76.3671,76.3763,7168.0
2022-11-28 13:10:00,83.23,83.25,83.18,83.25,9315.0,76.3854,76.4038,76.3396,76.4038,9315.0
2022-11-28 13:15:00,83.26,83.3,83.25,83.27,8683.0,76.413,76.4497,76.4038,76.4222,8683.0
2022-11-28 13:20:00,83.27,83.27,83.22,83.25,7931.0,76.4222,76.4222,76.3763,76.4038,7931.0
2022-11-28 13:25:00,83.26,83.27,83.22,83.23,9390.0,76.413,76.4222,76.3763,76.3854,9390.0
2022-11-28 13:30:00,83.24,83.29,83.19,83.24,11656.0,76.3946,76.4405,76.3487,76.3946,11656.0
2022-11-28 13:35:00,83.23,83.27,83.2,83.23,11467.0,76.3854,76.4222,76.3579,76.3854,11467.0
2022-11-28 13:40:00,83.23,83.23,83.07,83.07,6694.0,76.3854,76.3854,76.2386,76.2386,6694.0
2022-11-28 13:45:00,83.06,83.11,83.02,83.04,16916.0,76.2294,76.2753,76.1927,76.2111,16916.0
2022-11-28 13:50:00,83.03,83.09,83.02,83.07,12056.0,76.2019,76.257,76.1927,76.2386,12056.0
2022-11-28 13:55:00,83.09,83.1,82.94,82.97,15755.0,76.257,76.2661,76.1193,76.1468,15755.0
2022-11-28 14:00:00,82.97,83.03,82.94,82.96,10678.0,76.1468,76.2019,76.1193,76.1376,10678.0
2022-11-28 14:05:00,82.98,82.99,82.84,82.9,28437.0,76.156,76.1652,76.0275,76.0826,28437.0
2022-11-28 14:10:00,82.88,83.0,82.88,82.96,9478.0,76.0642,76.1744,76.0642,76.1376,9478.0
2022-11-28 14:15:00,82.99,83.06,82.98,82.99,7599.0,76.1652,76.2294,76.156,76.1652,7599.0
2022-11-28 14:20:00,82.97,82.98,82.92,82.92,7169.0,76.1468,76.156,76.1009,76.1009,7169.0
2022-11-28 14:25:00,82.92,83.05,82.89,83.03,28440.0,76.1009,76.2202,76.0734,76.2019,28440.0
2022-11-28 14:30:00,83.02,83.06,83.0,83.05,9479.0,76.1927,76.2294,76.1744,76.2202,9479.0
2022-11-28 14:35:00,83.05,83.05,82.88,82.89,16245.0,76.2202,76.2202,76.0642,76.0734,16245.0
2022-11-28 14:40:00,82.89,82.93,82.87,82.93,21094.0,76.0734,76.1101,76.055,76.1101,21094.0
2022-11-28 14:45:00,82.93,82.97,82.89,82.93,17087.0,76.1101,76.1468,76.0734,76.1101,17087.0
2022-11-28 14:50:00,82.93,82.97,82.89,82.89,15941.0,76.1101,76.1468,76.0734,76.0734,15941.0
2022-11-28 14:55:00,82.89,82.93,82.85,82.87,23343.0,76.0734,76.1101,76.0367,76.055,23343.0
2022-11-28 15:00:00,82.87,82.9,82.81,82.85,21270.0,76.055,76.0826,76.0,76.0367,21270.0
2022-11-28 15:05:00,82.85,82.91,82.84,82.89,18338.0,76.0367,76.0918,76.0275,76.0734,18338.0
2022-11-28 15:10:00,82.9,82.92,82.84,82.91,12637.0,76.0826,76.1009,76.0275,76.0918,12637.0
2022-11-28 15:15:00,82.92,82.92,82.85,82.85,23807.0,76.1009,76.1009,76.0367,76.0367,23807.0
2022-11-28 15:20:00,82.84,82.98,82.84,82.91,28398.0,76.0275,76.156,76.0275,76.0918,28398.0
2022-11-28 15:25:00,82.91,82.95,82.88,82.94,15280.0,76.0918,76.1285,76.0642,76.1193,15280.0
2022-11-28 15:30:00,82.94,83.05,82.9,83.01,30069.0,76.1193,76.2202,76.0826,76.1835,30069.0
2022-11-28 15:35:00,83.01,83.02,82.9,82.97,30160.0,76.1835,76.1927,76.0826,76.1468,30160.0
2022-11-28 15:40:00,82.97,83.01,82.94,82.98,25088.0,76.1468,76.1835,76.1193,76.156,25088.0
2022-11-28 15:45:00,82.97,82.99,82.86,82.87,31520.0,76.1468,76.1652,76.0459,76.055,31520.0
2022-11-28 15:50:00,82.88,82.98,82.87,82.91,45320.0,76.0642,76.156,76.055,76.0918,45320.0
2022-11-28 15:55:00,82.92,83.0,82.89,82.95,110705.0,76.1009,76.1744,76.0734,76.1285,110705.0
2022-11-29 09:30:00,82.62,83.4,82.62,83.09,66683.0,75.8256,76.5415,75.8256,76.257,66683.0
2022-11-29 09:35:00,83.07,83.16,82.81,82.86,31746.0,76.2386,76.3212,76.0,76.0459,31746.0
2022-11-29 09:40:00,82.84,83.0,82.83,82.9,19020.0,76.0275,76.1744,76.0183,76.0826,19020.0
2022-11-29 09:45:00,82.91,83.0,82.86,82.97,26246.0,76.0918,76.1744,76.0459,76.1468,26246.0
2022-11-29 09:50:00,82.95,82.95,82.73,82.8,26674.0,76.1285,76.1285,75.9266,75.9908,26674.0
2022-11-29 09:55:00,82.84,82.91,82.8,82.84,19076.0,76.0275,76.0918,75.9908,76.0275,19076.0
2022-11-29 10:00:00,82.85,83.0,82.85,82.86,12352.0,76.0367,76.1744,76.0367,76.0459,12352.0
2022-11-29 10:05:00,82.86,82.91,82.69,82.86,17955.0,76.0459,76.0918,75.8898,76.0459,17955.0
2022-11-29 10:10:00,82.86,82.9,82.8,82.88,14246.0,76.0459,76.0826,75.9908,76.0642,14246.0
2022-11-29 10:15:00,82.88,82.96,82.83,82.93,13603.0,76.0642,76.1376,76.0183,76.1101,13603.0
2022-11-29 10:20:00,82.92,82.92,82.82,82.83,10982.0,76.1009,76.1009,76.0092,76.0183,10982.0
2022-11-29 10:25:00,82.83,82.86,82.77,82.86,11857.0,76.0183,76.0459,75.9633,76.0459,11857.0
2022-11-29 10:30:00,82.86,82.9,82.81,82.83,10355.0,76.0459,76.0826,76.0,76.0183,10355.0
2022-11-29 10:35:00,82.82,82.88,82.77,82.87,9680.0,76.0092,76.0642,75.9633,76.055,9680.0
2022-11-29 10:40:00,82.88,82.9,82.71,82.76,9660.0,76.0642,76.0826,75.9082,75.9541,9660.0
2022-11-29 10:45:00,82.76,82.78,82.68,82.71,14482.0,75.9541,75.9724,75.8807,75.9082,14482.0
2022-11-29 10:50:00,82.7,82.7,82.51,82.51,9979.0,75.899,75.899,75.7247,75.7247,9979.0
2022-11-29 10:55:00,82.52,82.6,82.46,82.58,26991.0,75.7338,75.8073,75.6788,75.7889,26991.0
2022-11-29 11:00:00,82.58,82.62,82.56,82.58,12983.0,75.7889,75.8256,75.7705,75.7889,12983.0
2022-11-29 11:05:00,82.57,82.59,82.51,82.51,14155.0,75.7797,75.7981,75.7247,75.7247,14155.0
2022-11-29 11:10:00,82.52,82.62,82.52,82.56,11747.0,75.7338,75.8256,75.7338,75.7705,11747.0
2022-11-29 11:15:00,82.56,82.58,82.44,82.47,14388.0,75.7705,75.7889,75.6604,75.6879,14388.0
2022-11-29 11:20:00,82.46,82.55,82.43,82.55,9934.0,75.6788,75.7614,75.6512,75.7614,9934.0
2022-11-29 11:25:00,82.54,82.58,82.49,82.53,20249.0,75.7522,75.7889,75.7063,75.743,20249.0
2022-11-29 11:30:00,82.52,82.69,82.52,82.63,19500.0,75.7338,75.8898,75.7338,75.8348,19500.0
2022-11-29 11:35:00,82.62,82.73,82.61,82.73,19675.0,75.8256,75.9266,75.8164,75.9266,19675.0
2022-11-29 11:40:00,82.72,82.72,82.58,82.63,14912.0,75.9174,75.9174,75.7889,75.8348,14912.0
2022-11-29 11:45:00,82.65,82.74,82.64,82.72,19916.0,75.8531,75.9357,75.844,75.9174,19916.0
2022-11-29 11:50:00,82.72,82.79,82.69,82.76,23784.0,75.9174,75.9816,75.8898,75.9541,23784.0
2022-11-29 11:55:00,82.76,82.79,82.63,82.68,13542.0,75.9541,75.9816,75.8348,75.8807,13542.0
2022-11-29 12:00:00,82.69,82.7,82.65,82.68,16312.0,75.8898,75.899,75.8531,75.8807,16312.0
2022-11-29 12:05:00,82.69,82.71,82.64,82.65,16989.0,75.8898,75.9082,75.844,75.8531,16989.0
2022-11-29 12:10:00,82.63,82.69,82.62,82.67,11985.0,75.8348,75.8898,75.8256,75.8715,11985.0
2022-11-29 12:15:00,82.67,82.73,82.61,82.73,13358.0,75.8715,75.9266,75.8164,75.9266,13358.0
2022-11-29 12:20:00,82.71,82.71,82.65,82.65,12823.0,75.9082,75.9082,75.8531,75.8531,12823.0
2022-11-29 12:25:00,82.63,82.7,82.62,82.68,45636.0,75.8348,75.899,75.8256,75.8807,45636.0
2022-11-29 12:30:00,82.67,82.68,82.61,82.63,10856.0,75.8715,75.8807,75.8164,75.8348,10856.0
2022-11-29 12:35:00,82.62,82.65,82.6,82.6,13840.0,75.8256,75.8531,75.8073,75.8073,13840.0
2022-11-29 12:40:00,82.58,82.59,82.5,82.51,13093.0,75.7889,75.7981,75.7155,75.7247,13093.0
2022-11-29 12:45:00,82.51,82.53,82.48,82.51,10502.0,75.7247,75.743,75.6971,75.7247,10502.0
2022-11-29 12:50:00,82.51,82.53,82.47,82.48,9633.0,75.7247,75.743,75.6879,75.6971,9633.0
2022-11-29 12:55:00,82.48,82.54,82.42,82.54,10736.0,75.6971,75.7522,75.6421,75.7522,10736.0
2022-11-29 13:00:00,82.53,82.55,82.51,82.51,10376.0,75.743,75.7614,75.7247,75.7247,10376.0
2022-11-29 13:05:00,82.52,82.56,82.48,82.48,7166.0,75.7338,75.7705,75.6971,75.6971,7166.0
2022-11-29 13:10:00,82.49,82.56,82.45,82.55,11161.0,75.7063,75.7705,75.6696,75.7614,11161.0
2022-11-29 13:15:00,82.55,82.63,82.53,82.63,9924.0,75.7614,75.8348,75.743,75.8348,9924.0
2022-11-29 13:20:00,82.62,82.68,82.6,82.67,10805.0,75.8256,75.8807,75.8073,75.8715,10805.0
2022-11-29 13:25:00,82.68,82.69,82.63,82.68,6888.0,75.8807,75.8898,75.8348,75.8807,6888.0
2022-11-29 13:30:00,82.68,82.72,82.68,82.7,10223.0,75.8807,75.9174,75.8807,75.899,10223.0
2022-11-29 13:35:00,82.7,82.78,82.69,82.76,11908.0,75.899,75.9724,75.8898,75.9541,11908.0
2022-11-29 13:40:00,82.75,82.8,82.74,82.8,8404.0,75.9449,75.9908,75.9357,75.9908,8404.0
2022-11-29 13:45:00,82.79,82.79,82.71,82.71,11813.0,75.9816,75.9816,75.9082,75.9082,11813.0
2022-11-29 13:50:00,82.7,82.73,82.66,82.73,12652.0,75.899,75.9266,75.8623,75.9266,12652.0
2022-11-29 13:55:00,82.73,82.77,82.71,82.74,11652.0,75.9266,75.9633,75.9082,75.9357,11652.0
2022-11-29 14:00:00,82.74,82.88,82.74,82.87,11984.0,75.9357,76.0642,75.9357,76.055,11984.0
2022-11-29 14:05:00,82.87,82.91,82.85,82.88,11492.0,76.055,76.0918,76.0367,76.0642,11492.0
2022-11-29 14:10:00,82.89,82.93,82.88,82.92,9360.0,76.0734,76.1101,76.0642,76.1009,9360.0
2022-11-29 14:15:00,82.92,82.93,82.88,82.9,12935.0,76.1009,76.1101,76.0642,76.0826,12935.0
2022-11-29 14:20:00,82.91,82.92,82.84,82.84,12260.0,76.0918,76.1009,76.0275,76.0275,12260.0
2022-11-29 14:25:00,82.81,82.83,82.71,82.71,9784.0,76.0,76.0183,75.9082,75.9082,9784.0
2022-11-29 14:30:00,82.72,82.75,82.7,82.74,12470.0,75.9174,75.9449,75.899,75.9357,12470.0
2022-11-29 14:35:00,82.74,82.78,82.73,82.77,7675.0,75.9357,75.9724,75.9266,75.9633,7675.0
2022-11-29 14:40:00,82.77,82.78,82.63,82.67,16638.0,75.9633,75.9724,75.8348,75.8715,16638.0
2022-11-29 14:45:00,82.66,82.76,82.66,82.75,13123.0,75.8623,75.9541,75.8623,75.9449,13123.0
2022-11-29 14:50:00,82.75,82.8,82.73,82.73,12891.0,75.9449,75.9908,75.9266,75.9266,12891.0
2022-11-29 14:55:00,82.74,82.78,82.73,82.78,11283.0,75.9357,75.9724,75.9266,75.9724,11283.0
2022-11-29 15:00:00,82.78,82.82,82.75,82.79,15719.0,75.9724,76.0092,75.9449,75.9816,15719.0
2022-11-29 15:05:00,82.8,82.86,82.79,82.83,11133.0,75.9908,76.0459,75.9816,76.0183,11133.0
2022-11-29 15:10:00,82.82,82.84,82.79,82.84,13845.0,76.0092,76.0275,75.9816,76.0275,13845.0
2022-11-29 15:15:00,82.84,82.86,82.79,82.82,13211.0,76.0275,76.0459,75.9816,76.0092,13211.0
2022-11-29 15:20:00,82.83,82.84,82.74,82.74,15125.0,76.0183,76.0275,75.9357,75.9357,15125.0
2022-11-29 15:25:00,82.75,82.79,82.72,82.76,18149.0,75.9449,75.9816,75.9174,75.9541,18149.0
2022-11-29 15:30:00,82.76,82.87,82.76,82.87,22755.0,75.9541,76.055,75.9541,76.055,22755.0
2022-11-29 15:35:00,82.87,82.88,82.77,82.78,28709.0,76.055,76.0642,75.9633,75.9724,28709.0
2022-11-29 15:40:00,82.77,82.85,82.76,82.8,26279.0,75.9633,76.0367,75.9541,75.9908,26279.0
2022-11-29 15:45:00,82.8,82.88,82.76,82.88,33483.0,75.9908,76.0642,75.9541,76.0642,33483.0
2022-11-29 15:50:00,82.88,82.94,82.84,82.87,71171.0,76.0642,76.1193,76.0275,76.055,71171.0
2022-11-29 15:55:00,82.87,82.97,82.83,82.83,179018.0,76.055,76.1468,76.0183,76.0183,179018.0
2022-11-30 09:30:00,82.79,82.95,82.64,82.7,81861.0,75.9816,76.1285,75.844,75.899,81861.0
2022-11-30 09:35:00,82.74,82.82,82.61,82.75,21615.0,75.9357,76.0092,75.8164,75.9449,21615.0
2022-11-30 09:40:00,82.75,83.0,82.72,82.91,19558.0,75.9449,76.1744,75.9174,76.0918,19558.0
2022-11-30 09:45:00,82.9,83.02,82.89,82.99,26412.0,76.0826,76.1927,76.0734,76.1652,26412.0
2022-11-30 09:50:00,83.0,83.18,82.87,83.08,50287.0,76.1744,76.3396,76.055,76.2478,50287.0
2022-11-30 09:55:00,83.07,83.09,82.8,82.91,22292.0,76.2386,76.257,75.9908,76.0918,22292.0
2022-11-30 10:00:00,82.91,82.95,82.83,82.87,18689.0,76.0918,76.1285,76.0183,76.055,18689.0
2022-11-30 10:05:00,82.84,82.89,82.61,82.64,19579.0,76.0275,76.0734,75.8164,75.844,19579.0
2022-11-30 10:10:00,82.65,82.77,82.55,82.77,51397.0,75.8531,75.9633,75.7614,75.9633,51397.0
2022-11-30 10:15:00,82.77,82.77,82.54,82.54,15166.0,75.9633,75.9633,75.7522,75.7522,15166.0
2022-11-30 10:20:00,82.54,82.61,82.46,82.56,15686.0,75.7522,75.8164,75.6788,75.7705,15686.0
2022-11-30 10:25:00,82.55,82.55,82.44,82.47,13173.0,75.7614,75.7614,75.6604,75.6879,13173.0
2022-11-30 10:30:00,82.5,82.84,82.5,82.81,14991.0,75.7155,76.0275,75.7155,76.0,14991.0
2022-11-30 10:35:00,82.82,82.89,82.76,82.88,15670.0,76.0092,76.0734,75.9541,76.0642,15670.0
2022-11-30 10:40:00,82.88,83.0,82.88,82.97,18611.0,76.0642,76.1744,76.0642,76.1468,18611.0
2022-11-30 10:45:00,82.97,82.99,82.81,82.81,12273.0,76.1468,76.1652,76.0,76.0,12273.0
2022-11-30 10:50:00,82.82,82.97,82.81,82.92,14603.0,76.0092,76.1468,76.0,76.1009,14603.0
2022-11-30 10:55:00,82.93,82.96,82.87,82.88,14047.0,76.1101,76.1376,76.055,76.0642,14047.0
2022-11-30 11:00:00,82.9,82.95,82.89,82.89,10527.0,76.0826,76.1285,76.0734,76.0734,10527.0
2022-11-30 11:05:00,82.87,82.95,82.87,82.91,9523.0,76.055,76.1285,76.055,76.0918,9523.0
2022-11-30 11:10:00,82.9,82.99,82.89,82.95,10507.0,76.0826,76.1652,76.0734,76.1285,10507.0
2022-11-30 11:15:00,82.96,82.97,82.85,82.91,12413.0,76.1376,76.1468,76.0367,76.0918,12413.0
2022-11-30 11:20:00,82.89,82.91,82.84,82.87,10166.0,76.0734,76.0918,76.0275,76.055,10166.0
2022-11-30 11:25:00,82.86,82.91,82.83,82.87,11521.0,76.0459,76.0918,76.0183,76.055,11521.0
2022-11-30 11:30:00,82.86,82.88,82.73,82.73,16401.0,76.0459,76.0642,75.9266,75.9266,16401.0
2022-11-30 11:35:00,82.74,82.79,82.73,82.76,9329.0,75.9357,75.9816,75.9266,75.9541,9329.0
2022-11-30 11:40:00,82.76,82.86,82.75,82.83,45530.0,75.9541,76.0459,75.9449,76.0183,45530.0
2022-11-30 11:45:00,82.84,82.89,82.79,82.81,14337.0,76.0275,76.0734,75.9816,76.0,14337.0
2022-11-30 11:50:00,82.81,82.87,82.77,82.84,22511.0,76.0,76.055,75.9633,76.0275,22511.0
2022-11-30 11:55:00,82.85,82.91,82.83,82.9,10279.0,76.0367,76.0918,76.0183,76.0826,10279.0
2022-11-30 12:00:00,82.91,82.93,82.87,82.88,17263.0,76.0918,76.1101,76.055,76.0642,17263.0
2022-11-30 12:05:00,82.86,82.9,82.86,82.86,10232.0,76.0459,76.0826,76.0459,76.0459,10232.0
2022-11-30 12:10:00,82.86,82.9,82.84,82.9,9629.0,76.0459,76.0826,76.0275,76.0826,9629.0
2022-11-30 12:15:00,82.88,82.98,82.88,82.93,19032.0,76.0642,76.156,76.0642,76.1101,19032.0
2022-11-30 12:20:00,82.93,82.93,82.82,82.85,17206.0,76.1101,76.1101,76.0092,76.0367,17206.0
2022-11-30 12:25:00,82.85,82.89,82.81,82.82,15083.0,76.0367,76.0734,76.0,76.0092,15083.0
2022-11-30 12:30:00,82.84,82.91,82.83,82.9,11613.0,76.0275,76.0918,76.0183,76.0826,11613.0
2022-11-30 12:35:00,82.9,82.9,82.85,82.87,14940.0,76.0826,76.0826,76.0367,76.055,14940.0
2022-11-30 12:40:00,82.87,82.95,82.87,82.92,11671.0,76.055,76.1285,76.055,76.1009,11671.0
2022-11-30 12:45:00,82.92,82.98,82.91,82.93,11023.0,76.1009,76.156,76.0918,76.1101,11023.0
2022-11-30 12:50:00,82.94,82.94,82.88,82.92,10719.0,76.1193,76.1193,76.0642,76.1009,10719.0
2022-11-30 12:55:00,82.93,82.94,82.87,82.88,10415.0,76.1101,76.1193,76.055,76.0642,10415.0
2022-11-30 13:00:00,82.87,82.93,82.86,82.93,11001.0,76.055,76.1101,76.0459,76.1101,11001.0
2022-11-30 13:05:00,82.92,82.95,82.91,82.95,7491.0,76.1009,76.1285,76.0918,76.1285,7491.0
2022-11-30 13:10:00,82.95,83.02,82.94,82.95,14781.0,76.1285,76.1927,76.1193,76.1285,14781.0
2022-11-30 13:15:00,82.94,82.99,82.93,82.93,7963.0,76.1193,76.1652,76.1101,76.1101,7963.0
2022-11-30 13:20:00,82.93,82.99,82.93,82.99,7384.0,76.1101,76.1652,76.1101,76.1652,7384.0
2022-11-30 13:25:00,82.98,83.01,82.96,82.96,13021.0,76.156,76.1835,76.1376,76.1376,13021.0
2022-11-30 13:30:00,82.96,83.28,82.9,83.08,47908.0,76.1376,76.4313,76.0826,76.2478,47908.0
2022-11-30 13:35:00,83.09,83.32,83.08,83.25,15036.0,76.257,76.468,76.2478,76.4038,15036.0
2022-11-30 13:40:00,83.26,83.28,83.19,83.26,12922.0,76.413,76.4313,76.3487,76.413,12922.0
2022-11-30 13:45:00,83.27,83.33,83.17,83.3,11560.0,76.4222,76.4772,76.3304,76.4497,11560.0
2022-11-30 13:50:00,83.3,83.38,83.29,83.38,17885.0,76.4497,76.5231,76.4405,76.5231,17885.0
2022-11-30 13:55:00,83.4,83.54,83.4,83.5,17926.0,76.5415,76.6699,76.5415,76.6332,17926.0
2022-11-30 14:00:00,83.49,83.6,83.48,83.58,23903.0,76.6241,76.725,76.6149,76.7067,23903.0
2022-11-30 14:05:00,83.57,83.68,83.55,83.65,25867.0,76.6975,76.7984,76.6791,76.7709,25867.0
2022-11-30 14:10:00,83.65,83.68,83.53,83.57,29398.0,76.7709,76.7984,76.6608,76.6975,29398.0
2022-11-30 14:15:00,83.58,83.71,83.57,83.67,28940.0,76.7067,76.826,76.6975,76.7893,28940.0
2022-11-30 14:20:00,83.67,83.76,83.59,83.74,30711.0,76.7893,76.8719,76.7158,76.8535,30711.0
2022-11-30 14:25:00,83.74,83.89,83.73,83.86,30495.0,76.8535,76.9912,76.8443,76.9636,30495.0
2022-11-30 14:30:00,83.87,83.99,83.86,83.98,23787.0,76.9728,77.0829,76.9636,77.0738,23787.0
2022-11-30 14:35:00,84.0,84.03,83.96,84.0,27871.0,77.0921,77.1197,77.0554,77.0921,27871.0
2022-11-30 14:40:00,84.01,84.11,84.01,84.02,25771.0,77.1013,77.1931,77.1013,77.1105,25771.0
2022-11-30 14:45:00,84.03,84.28,84.03,84.26,26701.0,77.1197,77.3491,77.1197,77.3307,26701.0
2022-11-30 14:50:00,84.25,84.31,84.19,84.29,36935.0,77.3216,77.3766,77.2665,77.3583,36935.0
2022-11-30 14:55:00,84.29,84.35,84.26,84.33,25871.0,77.3583,77.4133,77.3307,77.395,25871.0
2022-11-30 15:00:00,84.33,84.42,84.31,84.42,43565.0,77.395,77.4776,77.3766,77.4776,43565.0
2022-11-30 15:05:00,84.41,84.52,84.35,84.52,103447.0,77.4684,77.5694,77.4133,77.5694,103447.0
2022-11-30 15:10:00,84.53,84.57,84.43,84.48,64497.0,77.5785,77.6152,77.4868,77.5326,64497.0
2022-11-30 15:15:00,84.47,84.53,84.44,84.49,59481.0,77.5235,77.5785,77.4959,77.5418,59481.0
2022-11-30 15:20:00,84.5,84.56,84.46,84.52,72037.0,77.551,77.6061,77.5143,77.5694,72037.0
2022-11-30 15:25:00,84.52,84.56,84.47,84.51,64829.0,77.5694,77.6061,77.5235,77.5602,64829.0
2022-11-30 15:30:00,84.51,84.75,84.5,84.75,63341.0,77.5602,77.7804,77.551,77.7804,63341.0
2022-11-30 15:35:00,84.76,85.0,84.74,84.84,210280.0,77.7896,78.0099,77.7713,77.863,210280.0
2022-11-30 15:40:00,84.84,84.88,84.68,84.76,120500.0,77.863,77.8998,77.7162,77.7896,120500.0
2022-11-30 15:45:00,84.77,84.79,84.65,84.69,197804.0,77.7988,77.8172,77.6887,77.7254,197804.0
2022-11-30 15:50:00,84.7,85.41,84.69,85.13,782934.0,77.7346,78.3862,77.7254,78.1292,782934.0
2022-11-30 15:55:00,85.14,85.62,84.89,85.2,1207682.0,78.1384,78.5789,77.9089,78.1934,1207682.0
2022-12-01 09:30:00,85.24,85.86,85.07,85.85,123202.0,78.2301,78.7992,78.0741,78.79,123202.0
2022-12-01 09:35:00,85.86,86.5,85.65,86.18,125290.0,78.7992,79.3865,78.6064,79.0928,125290.0
2022-12-01 09:40:00,86.2,86.73,86.12,86.2,94611.0,79.1112,79.5976,79.0378,79.1112,94611.0
2022-12-01 09:45:00,86.22,86.26,85.88,85.92,76821.0,79.1296,79.1663,78.8175,78.8542,76821.0
2022-12-01 09:50:00,85.96,86.15,85.68,85.76,51512.0,78.8909,79.0653,78.634,78.7074,51512.0
2022-12-01 09:55:00,85.76,85.98,85.68,85.76,35568.0,78.7074,78.9093,78.634,78.7074,35568.0
2022-12-01 10:00:00,85.74,85.96,85.4,85.46,43679.0,78.689,78.8909,78.377,78.4321,43679.0
2022-12-01 10:05:00,85.46,85.48,85.28,85.42,49208.0,78.4321,78.4504,78.2669,78.3953,49208.0
2022-12-01 10:10:00,85.41,85.59,85.34,85.44,78650.0,78.3862,78.5514,78.3219,78.4137,78650.0
2022-12-01 10:15:00,85.44,85.53,85.15,85.22,37804.0,78.4137,78.4963,78.1475,78.2118,37804.0
2022-12-01 10:20:00,85.21,85.23,84.83,84.85,49855.0,78.2026,78.221,77.8539,77.8722,49855.0
2022-12-01 10:25:00,84.83,84.97,84.78,84.85,62857.0,77.8539,77.9823,77.808,77.8722,62857.0
2022-12-01 10:30:00,84.85,85.08,84.81,85.08,40324.0,77.8722,78.0833,77.8355,78.0833,40324.0
2022-12-01 10:35:00,85.07,85.1,84.65,84.68,31954.0,78.0741,78.1017,77.6887,77.7162,31954.0
2022-12-01 10:40:00,84.66,84.67,84.52,84.56,65358.0,77.6978,77.707,77.5694,77.6061,65358.0
2022-12-01 10:45:00,84.56,84.97,84.49,84.95,98698.0,77.6061,77.9823,77.5418,77.964,98698.0
2022-12-01 10:50:00,84.93,85.15,84.92,85.15,22185.0,77.9456,78.1475,77.9365,78.1475,22185.0
2022-12-01 10:55:00,85.16,85.29,84.98,85.01,40911.0,78.1567,78.276,77.9915,78.0191,40911.0
2022-12-01 11:00:00,84.99,85.09,84.89,84.91,22183.0,78.0007,78.0925,77.9089,77.9273,22183.0
2022-12-01 11:05:00,84.92,84.97,84.84,84.85,25873.0,77.9365,77.9823,77.863,77.8722,25873.0
2022-12-01 11:10:00,84.86,84.91,84.78,84.91,18504.0,77.8814,77.9273,77.808,77.9273,18504.0
2022-12-01 11:15:00,84.91,85.03,84.9,85.01,26978.0,77.9273,78.0374,77.9181,78.0191,26978.0
2022-12-01 11:20:00,85.02,85.06,84.87,85.05,20544.0,78.0282,78.0649,77.8906,78.0558,20544.0
2022-12-01 11:25:00,85.03,85.06,84.91,84.95,33608.0,78.0374,78.0649,77.9273,77.964,33608.0
2022-12-01 11:30:00,84.96,85.04,84.89,84.94,26451.0,77.9732,78.0466,77.9089,77.9548,26451.0
2022-12-01 11:35:00,84.95,84.98,84.87,84.93,20879.0,77.964,77.9915,77.8906,77.9456,20879.0
2022-12-01 11:40:00,84.94,84.95,84.83,84.87,27384.0,77.9548,77.964,77.8539,77.8906,27384.0
2022-12-01 11:45:00,84.89,84.93,84.85,84.91,21219.0,77.9089,77.9456,77.8722,77.9273,21219.0
2022-12-01 11:50:00,84.91,85.06,84.91,85.0,27978.0,77.9273,78.0649,77.9273,78.0099,27978.0
2022-12-01 11:55:00,85.0,85.0,84.75,84.81,12833.0,78.0099,78.0099,77.7804,77.8355,12833.0
2022-12-01 12:00:00,84.83,84.92,84.8,84.9,12734.0,77.8539,77.9365,77.8263,77.9181,12734.0
2022-12-01 12:05:00,84.9,84.9,84.8,84.87,15705.0,77.9181,77.9181,77.8263,77.8906,15705.0
2022-12-01 12:10:00,84.88,85.03,84.88,85.03,42554.0,77.8998,78.0374,77.8998,78.0374,42554.0
2022-12-01 12:15:00,85.04,85.05,84.93,85.0,19514.0,78.0466,78.0558,77.9456,78.0099,19514.0
2022-12-01 12:20:00,85.0,85.07,84.96,84.99,15861.0,78.0099,78.0741,77.9732,78.0007,15861.0
2022-12-01 12:25:00,84.99,85.05,84.99,85.01,12039.0,78.0007,78.0558,78.0007,78.0191,12039.0
2022-12-01 12:30:00,85.01,85.09,84.97,85.01,15887.0,78.0191,78.0925,77.9823,78.0191,15887.0
2022-12-01 12:35:00,85.0,85.01,84.96,85.0,13581.0,78.0099,78.0191,77.9732,78.0099,13581.0
2022-12-01 12:40:00,85.01,85.07,84.94,84.98,16230.0,78.0191,78.0741,77.9548,77.9915,16230.0
2022-12-01 12:45:00,84.96,85.04,84.94,84.98,9644.0,77.9732,78.0466,77.9548,77.9915,9644.0
2022-12-01 12:50:00,84.96,85.03,84.95,84.95,15202.0,77.9732,78.0374,77.964,77.964,15202.0
2022-12-01 12:55:00,84.97,85.02,84.93,84.98,9986.0,77.9823,78.0282,77.9456,77.9915,9986.0
2022-12-01 13:00:00,85.0,85.08,84.99,85.04,18543.0,78.0099,78.0833,78.0007,78.0466,18543.0
2022-12-01 13:05:00,85.03,85.09,84.98,85.01,24446.0,78.0374,78.0925,77.9915,78.0191,24446.0
2022-12-01 13:10:00,85.03,85.04,84.97,84.99,8125.0,78.0374,78.0466,77.9823,78.0007,8125.0
2022-12-01 13:15:00,84.98,85.0,84.93,84.96,15803.0,77.9915,78.0099,77.9456,77.9732,15803.0
2022-12-01 13:20:00,84.96,85.0,84.89,85.0,20972.0,77.9732,78.0099,77.9089,78.0099,20972.0
2022-12-01 13:25:00,84.99,84.99,84.91,84.92,10395.0,78.0007,78.0007,77.9273,77.9365,10395.0
2022-12-01 13:30:00,84.91,84.91,84.83,84.86,13930.0,77.9273,77.9273,77.8539,77.8814,13930.0
2022-12-01 13:35:00,84.85,84.87,84.67,84.81,19032.0,77.8722,77.8906,77.707,77.8355,19032.0
2022-12-01 13:40:00,84.81,84.97,84.81,84.97,19366.0,77.8355,77.9823,77.8355,77.9823,19366.0
2022-12-01 13:45:00,84.96,85.0,84.94,84.97,16902.0,77.9732,78.0099,77.9548,77.9823,16902.0
2022-12-01 13:50:00,84.96,84.97,84.9,84.95,8122.0,77.9732,77.9823,77.9181,77.964,8122.0
2022-12-01 13:55:00,84.95,85.01,84.92,84.99,32818.0,77.964,78.0191,77.9365,78.0007,32818.0
2022-12-01 14:00:00,84.99,85.02,84.91,84.91,22345.0,78.0007,78.0282,77.9273,77.9273,22345.0
2022-12-01 14:05:00,84.91,85.0,84.9,85.0,13346.0,77.9273,78.0099,77.9181,78.0099,13346.0
2022-12-01 14:10:00,85.0,85.0,84.87,84.94,20175.0,78.0099,78.0099,77.8906,77.9548,20175.0
2022-12-01 14:15:00,84.94,85.05,84.92,85.0,16774.0,77.9548,78.0558,77.9365,78.0099,16774.0
2022-12-01 14:20:00,85.01,85.02,84.97,85.01,9058.0,78.0191,78.0282,77.9823,78.0191,9058.0
2022-12-01 14:25:00,85.02,85.11,85.01,85.05,13535.0,78.0282,78.1108,78.0191,78.0558,13535.0
2022-12-01 14:30:00,85.05,85.13,85.05,85.11,13582.0,78.0558,78.1292,78.0558,78.1108,13582.0
2022-12-01 14:35:00,85.11,85.13,85.08,85.12,12268.0,78.1108,78.1292,78.0833,78.12,12268.0
2022-12-01 14:40:00,85.12,85.23,85.12,85.17,27133.0,78.12,78.221,78.12,78.1659,27133.0
2022-12-01 14:45:00,85.17,85.25,85.13,85.25,32814.0,78.1659,78.2393,78.1292,78.2393,32814.0
2022-12-01 14:50:00,85.25,85.32,85.24,85.29,16748.0,78.2393,78.3036,78.2301,78.276,16748.0
2022-12-01 14:55:00,85.3,85.31,85.25,85.31,36702.0,78.2852,78.2944,78.2393,78.2944,36702.0
2022-12-01 15:00:00,85.32,85.34,85.28,85.28,14499.0,78.3036,78.3219,78.2669,78.2669,14499.0
2022-12-01 15:05:00,85.29,85.31,85.22,85.22,14891.0,78.276,78.2944,78.2118,78.2118,14891.0
2022-12-01 15:10:00,85.19,85.21,85.15,85.2,10299.0,78.1843,78.2026,78.1475,78.1934,10299.0
2022-12-01 15:15:00,85.21,85.27,85.18,85.23,22455.0,78.2026,78.2577,78.1751,78.221,22455.0
2022-12-01 15:20:00,85.23,85.24,85.17,85.23,16264.0,78.221,78.2301,78.1659,78.221,16264.0
2022-12-01 15:25:00,85.23,85.33,85.22,85.3,14130.0,78.221,78.3127,78.2118,78.2852,14130.0
2022-12-01 15:30:00,85.3,85.39,85.29,85.39,21227.0,78.2852,78.3678,78.276,78.3678,21227.0
2022-12-01 15:35:00,85.39,85.43,85.36,85.4,37394.0,78.3678,78.4045,78.3403,78.377,37394.0
2022-12-01 15:40:00,85.39,85.48,85.34,85.45,40800.0,78.3678,78.4504,78.3219,78.4229,40800.0
2022-12-01 15:45:00,85.45,85.47,85.39,85.45,28867.0,78.4229,78.4412,78.3678,78.4229,28867.0
2022-12-01 15:50:00,85.46,85.54,85.41,85.41,47466.0,78.4321,78.5055,78.3862,78.3862,47466.0
2022-12-01 15:55:00,85.4,85.46,85.37,85.42,132306.0,78.377,78.4321,78.3495,78.3953,132306.0
2022-12-02 09:30:00,85.35,85.91,85.35,85.91,118154.0,78.3311,78.845,78.3311,78.845,118154.0
2022-12-02 09:35:00,85.91,86.18,85.76,86.04,40533.0,78.845,79.0928,78.7074,78.9644,40533.0
2022-12-02 09:40:00,86.04,86.07,85.82,85.98,27152.0,78.9644,78.9919,78.7624,78.9093,27152.0
2022-12-02 09:45:00,86.0,86.2,86.0,86.2,27089.0,78.9276,79.1112,78.9276,79.1112,27089.0
2022-12-02 09:50:00,86.17,86.21,85.91,86.15,34371.0,79.0837,79.1204,78.845,79.0653,34371.0
2022-12-02 09:55:00,86.16,86.2,86.04,86.08,40270.0,79.0745,79.1112,78.9644,79.0011,40270.0
2022-12-02 10:00:00,86.07,86.21,86.0,86.08,24139.0,78.9919,79.1204,78.9276,79.0011,24139.0
2022-12-02 10:05:00,86.09,86.1,85.82,85.83,18625.0,79.0102,79.0194,78.7624,78.7716,18625.0
2022-12-02 10:10:00,85.86,85.87,85.62,85.81,27710.0,78.7992,78.8083,78.5789,78.7533,27710.0
2022-12-02 10:15:00,85.8,85.85,85.76,85.76,17035.0,78.7441,78.79,78.7074,78.7074,17035.0
2022-12-02 10:20:00,85.77,85.86,85.72,85.82,11629.0,78.7166,78.7992,78.6707,78.7624,11629.0
2022-12-02 10:25:00,85.81,85.81,85.69,85.71,11188.0,78.7533,78.7533,78.6431,78.6615,11188.0
2022-12-02 10:30:00,85.7,85.91,85.62,85.91,22387.0,78.6523,78.845,78.5789,78.845,22387.0
2022-12-02 10:35:00,85.92,85.94,85.77,85.78,23393.0,78.8542,78.8726,78.7166,78.7257,23393.0
2022-12-02 10:40:00,85.76,85.98,85.76,85.95,29151.0,78.7074,78.9093,78.7074,78.8818,29151.0
2022-12-02 10:45:00,85.96,86.0,85.93,85.95,17375.0,78.8909,78.9276,78.8634,78.8818,17375.0
2022-12-02 10:50:00,85.98,85.99,85.85,85.87,15988.0,78.9093,78.9185,78.79,78.8083,15988.0
2022-12-02 10:55:00,85.89,86.0,85.83,85.9,28266.0,78.8267,78.9276,78.7716,78.8359,28266.0
2022-12-02 11:00:00,85.91,86.04,85.88,85.96,23485.0,78.845,78.9644,78.8175,78.8909,23485.0
2022-12-02 11:05:00,85.97,86.01,85.81,85.84,12912.0,78.9001,78.9368,78.7533,78.7808,12912.0
2022-12-02 11:10:00,85.81,85.85,85.67,85.7,33283.0,78.7533,78.79,78.6248,78.6523,33283.0
2022-12-02 11:15:00,85.69,85.8,85.6,85.8,17602.0,78.6431,78.7441,78.5605,78.7441,17602.0
2022-12-02 11:20:00,85.78,85.87,85.74,85.84,14655.0,78.7257,78.8083,78.689,78.7808,14655.0
2022-12-02 11:25:00,85.83,85.86,85.79,85.84,16306.0,78.7716,78.7992,78.7349,78.7808,16306.0
2022-12-02 11:30:00,85.85,85.85,85.77,85.79,33232.0,78.79,78.79,78.7166,78.7349,33232.0
2022-12-02 11:35:00,85.8,85.9,85.79,85.88,19353.0,78.7441,78.8359,78.7349,78.8175,19353.0
2022-12-02 11:40:00,85.88,85.96,85.87,85.95,17554.0,78.8175,78.8909,78.8083,78.8818,17554.0
2022-12-02 11:45:00,85.96,86.05,85.93,85.94,13724.0,78.8909,78.9735,78.8634,78.8726,13724.0
2022-12-02 11:50:00,85.94,85.96,85.86,85.93,16031.0,78.8726,78.8909,78.7992,78.8634,16031.0
2022-12-02 11:55:00,85.94,85.94,85.85,85.87,28792.0,78.8726,78.8726,78.79,78.8083,28792.0
2022-12-02 12:00:00,85.87,85.87,85.73,85.8,13389.0,78.8083,78.8083,78.6798,78.7441,13389.0
2022-12-02 12:05:00,85.79,85.94,85.79,85.93,11081.0,78.7349,78.8726,78.7349,78.8634,11081.0
2022-12-02 12:10:00,85.95,85.98,85.86,85.87,11297.0,78.8818,78.9093,78.7992,78.8083,11297.0
2022-12-02 12:15:00,85.86,85.94,85.84,85.88,10075.0,78.7992,78.8726,78.7808,78.8175,10075.0
2022-12-02 12:20:00,85.87,85.95,85.86,85.95,10307.0,78.8083,78.8818,78.7992,78.8818,10307.0
2022-12-02 12:25:00,85.94,85.95,85.87,85.91,15037.0,78.8726,78.8818,78.8083,78.845,15037.0
2022-12-02 12:30:00,85.91,85.95,85.91,85.94,9657.0,78.845,78.8818,78.845,78.8726,9657.0
2022-12-02 12:35:00,85.94,85.96,85.86,85.94,13446.0,78.8726,78.8909,78.7992,78.8726,13446.0
2022-12-02 12:40:00,85.94,86.03,85.92,86.03,9526.0,78.8726,78.9552,78.8542,78.9552,9526.0
2022-12-02 12:45:00,86.03,86.03,85.96,85.97,9706.0,78.9552,78.9552,78.8909,78.9001,9706.0
2022-12-02 12:50:00,85.97,85.97,85.91,85.92,10893.0,78.9001,78.9001,78.845,78.8542,10893.0
2022-12-02 12:55:00,85.92,85.94,85.86,85.9,10702.0,78.8542,78.8726,78.7992,78.8359,10702.0
2022-12-02 13:00:00,85.9,85.95,85.9,85.94,7249.0,78.8359,78.8818,78.8359,78.8726,7249.0
2022-12-02 13:05:00,85.94,85.99,85.93,85.97,15935.0,78.8726,78.9185,78.8634,78.9001,15935.0
2022-12-02 13:10:00,85.98,86.02,85.94,86.01,12020.0,78.9093,78.946,78.8726,78.9368,12020.0
2022-12-02 13:15:00,86.01,86.08,86.01,86.01,11591.0,78.9368,79.0011,78.9368,78.9368,11591.0
2022-12-02 13:20:00,86.0,86.0,85.95,85.96,6380.0,78.9276,78.9276,78.8818,78.8909,6380.0
2022-12-02 13:25:00,85.98,86.07,85.96,86.05,18501.0,78.9093,78.9919,78.8909,78.9735,18501.0
2022-12-02 13:30:00,86.07,86.1,86.07,86.09,10723.0,78.9919,79.0194,78.9919,79.0102,10723.0
2022-12-02 13:35:00,86.08,86.09,86.03,86.09,13975.0,79.0011,79.0102,78.9552,79.0102,13975.0
2022-12-02 13:40:00,86.09,86.12,86.05,86.08,11198.0,79.0102,79.0378,78.9735,79.0011,11198.0
2022-12-02 13:45:00,86.08,86.13,86.08,86.09,10214.0,79.0011,79.047,79.0011,79.0102,10214.0
2022-12-02 13:50:00,86.09,86.09,86.02,86.05,9450.0,79.0102,79.0102,78.946,78.9735,9450.0
2022-12-02 13:55:00,86.05,86.07,86.02,86.03,14010.0,78.9735,78.9919,78.946,78.9552,14010.0
2022-12-02 14:00:00,86.03,86.03,85.91,85.96,21004.0,78.9552,78.9552,78.845,78.8909,21004.0
2022-12-02 14:05:00,85.96,85.97,85.91,85.94,26284.0,78.8909,78.9001,78.845,78.8726,26284.0
2022-12-02 14:10:00,85.93,86.03,85.93,86.03,35155.0,78.8634,78.9552,78.8634,78.9552,35155.0
2022-12-02 14:15:00,86.05,86.11,86.04,86.07,22597.0,78.9735,79.0286,78.9644,78.9919,22597.0
2022-12-02 14:20:00,86.06,86.1,86.03,86.04,10480.0,78.9827,79.0194,78.9552,78.9644,10480.0
2022-12-02 14:25:00,86.05,86.06,85.97,85.97,10575.0,78.9735,78.9827,78.9001,78.9001,10575.0
2022-12-02 14:30:00,85.98,85.98,85.93,85.98,11034.0,78.9093,78.9093,78.8634,78.9093,11034.0
2022-12-02 14:35:00,85.98,86.0,85.92,85.94,27054.0,78.9093,78.9276,78.8542,78.8726,27054.0
2022-12-02 14:40:00,85.93,85.97,85.92,85.96,10972.0,78.8634,78.9001,78.8542,78.8909,10972.0
2022-12-02 14:45:00,85.96,86.05,85.94,86.03,20421.0,78.8909,78.9735,78.8726,78.9552,20421.0
2022-12-02 14:50:00,86.03,86.12,86.03,86.11,12476.0,78.9552,79.0378,78.9552,79.0286,12476.0
2022-12-02 14:55:00,86.11,86.17,86.11,86.14,27527.0,79.0286,79.0837,79.0286,79.0561,27527.0
2022-12-02 15:00:00,86.15,86.29,86.14,86.27,45223.0,79.0653,79.1938,79.0561,79.1754,45223.0
2022-12-02 15:05:00,86.27,86.32,86.21,86.28,43143.0,79.1754,79.2213,79.1204,79.1846,43143.0
2022-12-02 15:10:00,86.26,86.3,86.24,86.27,22728.0,79.1663,79.203,79.1479,79.1754,22728.0
2022-12-02 15:15:00,86.27,86.41,86.26,86.38,68563.0,79.1754,79.3039,79.1663,79.2764,68563.0
2022-12-02 15:20:00,86.38,86.47,86.33,86.38,40465.0,79.2764,79.359,79.2305,79.2764,40465.0
2022-12-02 15:25:00,86.39,86.42,86.3,86.36,38713.0,79.2856,79.3131,79.203,79.258,38713.0
2022-12-02 15:30:00,86.35,86.45,86.34,86.44,34605.0,79.2489,79.3406,79.2397,79.3315,34605.0
2022-12-02 15:35:00,86.43,86.51,86.42,86.45,44165.0,79.3223,79.3957,79.3131,79.3406,44165.0
2022-12-02 15:40:00,86.45,86.48,86.4,86.42,40928.0,79.3406,79.3682,79.2948,79.3131,40928.0
2022-12-02 15:45:00,86.42,86.45,86.31,86.34,56804.0,79.3131,79.3406,79.2122,79.2397,56804.0
2022-12-02 15:50:00,86.34,86.48,86.34,86.48,72798.0,79.2397,79.3682,79.2397,79.3682,72798.0
2022-12-02 15:55:00,86.48,86.58,86.47,86.53,207426.0,79.3682,79.4599,79.359,79.4141,207426.0
2022-12-05 09:30:00,85.66,85.82,85.41,85.75,69920.0,78.6156,78.7624,78.3862,78.6982,69920.0
2022-12-05 09:35:00,85.7,85.72,85.53,85.63,35378.0,78.6523,78.6707,78.4963,78.5881,35378.0
2022-12-05 09:40:00,85.63,85.93,85.6,85.88,22562.0,78.5881,78.8634,78.5605,78.8175,22562.0
2022-12-05 09:45:00,85.89,85.89,85.73,85.84,24890.0,78.8267,78.8267,78.6798,78.7808,24890.0
2022-12-05 09:50:00,85.82,85.99,85.8,85.92,13517.0,78.7624,78.9185,78.7441,78.8542,13517.0
2022-12-05 09:55:00,85.92,86.05,85.9,86.04,23111.0,78.8542,78.9735,78.8359,78.9644,23111.0
2022-12-05 10:00:00,86.04,86.05,85.77,85.77,73882.0,78.9644,78.9735,78.7166,78.7166,73882.0
2022-12-05 10:05:00,85.78,85.98,85.7,85.98,24296.0,78.7257,78.9093,78.6523,78.9093,24296.0
2022-12-05 10:10:00,85.98,86.14,85.95,86.1,27335.0,78.9093,79.0561,78.8818,79.0194,27335.0
2022-12-05 10:15:00,86.11,86.21,86.1,86.13,20680.0,79.0286,79.1204,79.0194,79.047,20680.0
2022-12-05 10:20:00,86.13,86.19,86.08,86.18,26655.0,79.047,79.102,79.0011,79.0928,26655.0
2022-12-05 10:25:00,86.23,86.27,86.18,86.22,17456.0,79.1387,79.1754,79.0928,79.1296,17456.0
2022-12-05 10:30:00,86.21,86.33,86.16,86.33,18059.0,79.1204,79.2305,79.0745,79.2305,18059.0
2022-12-05 10:35:00,86.32,86.46,86.21,86.43,75340.0,79.2213,79.3498,79.1204,79.3223,75340.0
2022-12-05 10:40:00,86.4,86.57,86.38,86.49,52193.0,79.2948,79.4508,79.2764,79.3773,52193.0
2022-12-05 10:45:00,86.51,86.52,86.43,86.49,19573.0,79.3957,79.4049,79.3223,79.3773,19573.0
2022-12-05 10:50:00,86.49,86.58,86.47,86.51,29938.0,79.3773,79.4599,79.359,79.3957,29938.0
2022-12-05 10:55:00,86.52,86.56,86.26,86.26,18198.0,79.4049,79.4416,79.1663,79.1663,18198.0
2022-12-05 11:00:00,86.26,86.26,86.04,86.13,38640.0,79.1663,79.1663,78.9644,79.047,38640.0
2022-12-05 11:05:00,86.13,86.24,86.0,86.12,32657.0,79.047,79.1479,78.9276,79.0378,32657.0
2022-12-05 11:10:00,86.13,86.15,85.9,85.93,21043.0,79.047,79.0653,78.8359,78.8634,21043.0
2022-12-05 11:15:00,85.92,85.95,85.71,85.74,31430.0,78.8542,78.8818,78.6615,78.689,31430.0
2022-12-05 11:20:00,85.72,85.8,85.66,85.79,22309.0,78.6707,78.7441,78.6156,78.7349,22309.0
2022-12-05 11:25:00,85.8,85.94,85.8,85.93,10915.0,78.7441,78.8726,78.7441,78.8634,10915.0
2022-12-05 11:30:00,85.94,85.95,85.84,85.88,16957.0,78.8726,78.8818,78.7808,78.8175,16957.0
2022-12-05 11:35:00,85.88,86.11,85.87,86.09,22671.0,78.8175,79.0286,78.8083,79.0102,22671.0
2022-12-05 11:40:00,86.08,86.16,86.07,86.07,8890.0,79.0011,79.0745,78.9919,78.9919,8890.0
2022-12-05 11:45:00,86.08,86.15,86.05,86.1,13197.0,79.0011,79.0653,78.9735,79.0194,13197.0
2022-12-05 11:50:00,86.09,86.19,86.08,86.15,20464.0,79.0102,79.102,79.0011,79.0653,20464.0
2022-12-05 11:55:00,86.14,86.14,86.05,86.13,9741.0,79.0561,79.0561,78.9735,79.047,9741.0
2022-12-05 12:00:00,86.12,86.13,86.06,86.13,8696.0,79.0378,79.047,78.9827,79.047,8696.0
2022-12-05 12:05:00,86.13,86.17,86.09,86.15,7488.0,79.047,79.0837,79.0102,79.0653,7488.0
2022-12-05 12:10:00,86.14,86.21,86.09,86.13,8411.0,79.0561,79.1204,79.0102,79.047,8411.0
2022-12-05 12:15:00,86.15,86.23,86.15,86.19,9775.0,79.0653,79.1387,79.0653,79.102,9775.0
2022-12-05 12:20:00,86.18,86.23,86.15,86.21,11891.0,79.0928,79.1387,79.0653,79.1204,11891.0
2022-12-05 12:25:00,86.2,86.24,86.19,86.21,6952.0,79.1112,79.1479,79.102,79.1204,6952.0
2022-12-05 12:30:00,86.21,86.23,86.09,86.1,12696.0,79.1204,79.1387,79.0102,79.0194,12696.0
2022-12-05 12:35:00,86.09,86.14,86.08,86.1,9723.0,79.0102,79.0561,79.0011,79.0194,9723.0
2022-12-05 12:40:00,86.1,86.13,86.01,86.02,23768.0,79.0194,79.047,78.9368,78.946,23768.0
2022-12-05 12:45:00,86.01,86.08,86.0,86.07,11969.0,78.9368,79.0011,78.9276,78.9919,11969.0
2022-12-05 12:50:00,86.07,86.09,85.99,85.99,10745.0,78.9919,79.0102,78.9185,78.9185,10745.0
2022-12-05 12:55:00,86.0,86.1,86.0,86.05,7572.0,78.9276,79.0194,78.9276,78.9735,7572.0
2022-12-05 13:00:00,86.04,86.08,86.03,86.04,6357.0,78.9644,79.0011,78.9552,78.9644,6357.0
2022-12-05 13:05:00,86.05,86.1,86.04,86.1,10808.0,78.9735,79.0194,78.9644,79.0194,10808.0
2022-12-05 13:10:00,86.09,86.17,86.09,86.17,16616.0,79.0102,79.0837,79.0102,79.0837,16616.0
2022-12-05 13:15:00,86.18,86.21,86.14,86.19,12134.0,79.0928,79.1204,79.0561,79.102,12134.0
2022-12-05 13:20:00,86.19,86.2,86.12,86.12,14668.0,79.102,79.1112,79.0378,79.0378,14668.0
2022-12-05 13:25:00,86.11,86.16,86.07,86.16,10647.0,79.0286,79.0745,78.9919,79.0745,10647.0
2022-12-05 13:30:00,86.18,86.19,86.14,86.16,9090.0,79.0928,79.102,79.0561,79.0745,9090.0
2022-12-05 13:35:00,86.17,86.24,86.17,86.22,17657.0,79.0837,79.1479,79.0837,79.1296,17657.0
2022-12-05 13:40:00,86.22,86.24,86.17,86.22,13633.0,79.1296,79.1479,79.0837,79.1296,13633.0
2022-12-05 13:45:00,86.22,86.26,86.2,86.25,18731.0,79.1296,79.1663,79.1112,79.1571,18731.0
2022-12-05 13:50:00,86.25,86.3,86.19,86.26,14494.0,79.1571,79.203,79.102,79.1663,14494.0
2022-12-05 13:55:00,86.26,86.26,86.16,86.17,8801.0,79.1663,79.1663,79.0745,79.0837,8801.0
2022-12-05 14:00:00,86.17,86.27,86.14,86.26,17276.0,79.0837,79.1754,79.0561,79.1663,17276.0
2022-12-05 14:05:00,86.27,86.36,86.25,86.3,26794.0,79.1754,79.258,79.1571,79.203,26794.0
2022-12-05 14:10:00,86.31,86.35,86.3,86.32,14158.0,79.2122,79.2489,79.203,79.2213,14158.0
2022-12-05 14:15:00,86.33,86.33,86.26,86.29,12916.0,79.2305,79.2305,79.1663,79.1938,12916.0
2022-12-05 14:20:00,86.29,86.32,86.25,86.26,15948.0,79.1938,79.2213,79.1571,79.1663,15948.0
2022-12-05 14:25:00,86.25,86.31,86.23,86.31,13297.0,79.1571,79.2122,79.1387,79.2122,13297.0
2022-12-05 14:30:00,86.3,86.44,86.29,86.38,31789.0,79.203,79.3315,79.1938,79.2764,31789.0
2022-12-05 14:35:00,86.38,86.44,86.35,86.37,13046.0,79.2764,79.3315,79.2489,79.2672,13046.0
2022-12-05 14:40:00,86.37,86.38,86.3,86.33,24298.0,79.2672,79.2764,79.203,79.2305,24298.0
2022-12-05 14:45:00,86.33,86.38,86.31,86.37,21232.0,79.2305,79.2764,79.2122,79.2672,21232.0
2022-12-05 14:50:00,86.37,86.38,86.3,86.32,15563.0,79.2672,79.2764,79.203,79.2213,15563.0
2022-12-05 14:55:00,86.33,86.33,86.26,86.27,12086.0,79.2305,79.2305,79.1663,79.1754,12086.0
2022-12-05 15:00:00,86.26,86.28,86.23,86.27,17456.0,79.1663,79.1846,79.1387,79.1754,17456.0
2022-12-05 15:05:00,86.28,86.29,86.23,86.28,19033.0,79.1846,79.1938,79.1387,79.1846,19033.0
2022-12-05 15:10:00,86.28,86.37,86.25,86.33,24059.0,79.1846,79.2672,79.1571,79.2305,24059.0
2022-12-05 15:15:00,86.34,86.42,86.32,86.39,15727.0,79.2397,79.3131,79.2213,79.2856,15727.0
2022-12-05 15:20:00,86.39,86.4,86.34,86.39,16259.0,79.2856,79.2948,79.2397,79.2856,16259.0
2022-12-05 15:25:00,86.4,86.4,86.23,86.26,31084.0,79.2948,79.2948,79.1387,79.1663,31084.0
2022-12-05 15:30:00,86.27,86.36,86.24,86.36,31634.0,79.1754,79.258,79.1479,79.258,31634.0
2022-12-05 15:35:00,86.36,86.4,86.3,86.3,31204.0,79.258,79.2948,79.203,79.203,31204.0
2022-12-05 15:40:00,86.29,86.3,86.18,86.25,32541.0,79.1938,79.203,79.0928,79.1571,32541.0
2022-12-05 15:45:00,86.25,86.35,86.19,86.31,36022.0,79.1571,79.2489,79.102,79.2122,36022.0
2022-12-05 15:50:00,86.31,86.31,86.19,86.29,55989.0,79.2122,79.2122,79.102,79.1938,55989.0
2022-12-05 15:55:00,86.29,86.33,86.23,86.3,193133.0,79.1938,79.2305,79.1387,79.203,193133.0
2022-12-06 09:30:00,85.72,86.44,85.72,86.12,105540.0,78.6707,79.3315,78.6707,79.0378,105540.0
2022-12-06 09:35:00,86.13,86.28,85.93,86.23,41753.0,79.047,79.1846,78.8634,79.1387,41753.0
2022-12-06 09:40:00,86.22,86.45,86.13,86.29,34774.0,79.1296,79.3406,79.047,79.1938,34774.0
2022-12-06 09:45:00,86.3,86.54,86.24,86.5,48652.0,79.203,79.4232,79.1479,79.3865,48652.0
2022-12-06 09:50:00,86.49,86.52,86.24,86.28,21967.0,79.3773,79.4049,79.1479,79.1846,21967.0
2022-12-06 09:55:00,86.24,86.42,86.11,86.42,16457.0,79.1479,79.3131,79.0286,79.3131,16457.0
2022-12-06 10:00:00,86.43,86.55,86.33,86.54,33480.0,79.3223,79.4324,79.2305,79.4232,33480.0
2022-12-06 10:05:00,86.58,86.62,86.47,86.58,24025.0,79.4599,79.4967,79.359,79.4599,24025.0
2022-12-06 10:10:00,86.62,86.67,86.27,86.32,36801.0,79.4967,79.5425,79.1754,79.2213,36801.0
2022-12-06 10:15:00,86.32,86.45,86.23,86.45,14538.0,79.2213,79.3406,79.1387,79.3406,14538.0
2022-12-06 10:20:00,86.43,86.46,86.33,86.45,20577.0,79.3223,79.3498,79.2305,79.3406,20577.0
2022-12-06 10:25:00,86.45,86.45,86.19,86.2,19534.0,79.3406,79.3406,79.102,79.1112,19534.0
2022-12-06 10:30:00,86.2,86.26,86.11,86.26,21326.0,79.1112,79.1663,79.0286,79.1663,21326.0
2022-12-06 10:35:00,86.26,86.33,86.21,86.25,19859.0,79.1663,79.2305,79.1204,79.1571,19859.0
2022-12-06 10:40:00,86.21,86.26,86.13,86.17,33357.0,79.1204,79.1663,79.047,79.0837,33357.0
2022-12-06 10:45:00,86.15,86.19,86.04,86.14,22095.0,79.0653,79.102,78.9644,79.0561,22095.0
2022-12-06 10:50:00,86.12,86.17,86.03,86.17,13396.0,79.0378,79.0837,78.9552,79.0837,13396.0
2022-12-06 10:55:00,86.17,86.17,85.97,85.98,8142.0,79.0837,79.0837,78.9001,78.9093,8142.0
2022-12-06 11:00:00,85.98,86.06,85.9,86.06,19281.0,78.9093,78.9827,78.8359,78.9827,19281.0
2022-12-06 11:05:00,86.06,86.06,85.85,85.89,26046.0,78.9827,78.9827,78.79,78.8267,26046.0
2022-12-06 11:10:00,85.93,85.94,85.84,85.88,15243.0,78.8634,78.8726,78.7808,78.8175,15243.0
2022-12-06 11:15:00,85.87,85.91,85.82,85.84,12421.0,78.8083,78.845,78.7624,78.7808,12421.0
2022-12-06 11:20:00,85.86,85.88,85.75,85.76,18872.0,78.7992,78.8175,78.6982,78.7074,18872.0
2022-12-06 11:25:00,85.77,85.83,85.7,85.78,12597.0,78.7166,78.7716,78.6523,78.7257,12597.0
2022-12-06 11:30:00,85.77,85.83,85.71,85.77,15001.0,78.7166,78.7716,78.6615,78.7166,15001.0
2022-12-06 11:35:00,85.8,85.84,85.71,85.73,19639.0,78.7441,78.7808,78.6615,78.6798,19639.0
2022-12-06 11:40:00,85.73,85.74,85.63,85.69,12699.0,78.6798,78.689,78.5881,78.6431,12699.0
2022-12-06 11:45:00,85.69,85.78,85.66,85.75,10802.0,78.6431,78.7257,78.6156,78.6982,10802.0
2022-12-06 11:50:00,85.76,85.76,85.66,85.67,15060.0,78.7074,78.7074,78.6156,78.6248,15060.0
2022-12-06 11:55:00,85.69,85.76,85.69,85.73,13793.0,78.6431,78.7074,78.6431,78.6798,13793.0
2022-12-06 12:00:00,85.73,85.81,85.72,85.81,13224.0,78.6798,78.7533,78.6707,78.7533,13224.0
2022-12-06 12:05:00,85.81,85.88,85.76,85.8,21862.0,78.7533,78.8175,78.7074,78.7441,21862.0
2022-12-06 12:10:00,85.8,85.8,85.67,85.7,22985.0,78.7441,78.7441,78.6248,78.6523,22985.0
2022-12-06 12:15:00,85.7,85.71,85.55,85.66,48814.0,78.6523,78.6615,78.5147,78.6156,48814.0
2022-12-06 12:20:00,85.67,85.7,85.63,85.64,17054.0,78.6248,78.6523,78.5881,78.5973,17054.0
2022-12-06 12:25:00,85.64,85.7,85.59,85.7,18852.0,78.5973,78.6523,78.5514,78.6523,18852.0
2022-12-06 12:30:00,85.69,85.76,85.65,85.66,17442.0,78.6431,78.7074,78.6064,78.6156,17442.0
2022-12-06 12:35:00,85.68,85.7,85.61,85.64,11742.0,78.634,78.6523,78.5697,78.5973,11742.0
2022-12-06 12:40:00,85.63,85.66,85.58,85.63,12068.0,78.5881,78.6156,78.5422,78.5881,12068.0
2022-12-06 12:45:00,85.64,85.7,85.62,85.67,15508.0,78.5973,78.6523,78.5789,78.6248,15508.0
2022-12-06 12:50:00,85.66,85.68,85.61,85.65,10104.0,78.6156,78.634,78.5697,78.6064,10104.0
2022-12-06 12:55:00,85.64,85.65,85.58,85.64,10134.0,78.5973,78.6064,78.5422,78.5973,10134.0
2022-12-06 13:00:00,85.63,85.65,85.5,85.5,13906.0,78.5881,78.6064,78.4688,78.4688,13906.0
2022-12-06 13:05:00,85.5,85.5,85.37,85.37,17041.0,78.4688,78.4688,78.3495,78.3495,17041.0
2022-12-06 13:10:00,85.36,85.43,85.3,85.43,15228.0,78.3403,78.4045,78.2852,78.4045,15228.0
2022-12-06 13:15:00,85.42,85.45,85.37,85.37,19788.0,78.3953,78.4229,78.3495,78.3495,19788.0
2022-12-06 13:20:00,85.38,85.41,85.21,85.25,15290.0,78.3586,78.3862,78.2026,78.2393,15290.0
2022-12-06 13:25:00,85.23,85.25,85.06,85.09,20701.0,78.221,78.2393,78.0649,78.0925,20701.0
2022-12-06 13:30:00,85.07,85.15,85.02,85.03,25971.0,78.0741,78.1475,78.0282,78.0374,25971.0
2022-12-06 13:35:00,85.03,85.13,85.02,85.11,11928.0,78.0374,78.1292,78.0282,78.1108,11928.0
2022-12-06 13:40:00,85.11,85.12,85.07,85.09,10667.0,78.1108,78.12,78.0741,78.0925,10667.0
2022-12-06 13:45:00,85.09,85.11,85.03,85.06,10238.0,78.0925,78.1108,78.0374,78.0649,10238.0
2022-12-06 13:50:00,85.06,85.07,84.88,84.9,23934.0,78.0649,78.0741,77.8998,77.9181,23934.0
2022-12-06 13:55:00,84.9,84.94,84.82,84.89,21066.0,77.9181,77.9548,77.8447,77.9089,21066.0
2022-12-06 14:00:00,84.89,85.0,84.85,84.94,27956.0,77.9089,78.0099,77.8722,77.9548,27956.0
2022-12-06 14:05:00,84.97,85.09,84.96,85.09,23080.0,77.9823,78.0925,77.9732,78.0925,23080.0
2022-12-06 14:10:00,85.08,85.09,84.95,84.98,23825.0,78.0833,78.0925,77.964,77.9915,23825.0
2022-12-06 14:15:00,84.98,85.07,84.95,85.05,14321.0,77.9915,78.0741,77.964,78.0558,14321.0
2022-12-06 14:20:00,85.06,85.13,85.03,85.13,10684.0,78.0649,78.1292,78.0374,78.1292,10684.0
2022-12-06 14:25:00,85.12,85.15,85.06,85.08,17450.0,78.12,78.1475,78.0649,78.0833,17450.0
2022-12-06 14:30:00,85.08,85.15,85.08,85.1,9924.0,78.0833,78.1475,78.0833,78.1017,9924.0
2022-12-06 14:35:00,85.1,85.16,85.08,85.14,11811.0,78.1017,78.1567,78.0833,78.1384,11811.0
2022-12-06 14:40:00,85.15,85.22,85.14,85.22,17124.0,78.1475,78.2118,78.1384,78.2118,17124.0
2022-12-06 14:45:00,85.21,85.22,85.16,85.2,14375.0,78.2026,78.2118,78.1567,78.1934,14375.0
2022-12-06 14:50:00,85.2,85.26,85.18,85.26,18623.0,78.1934,78.2485,78.1751,78.2485,18623.0
2022-12-06 14:55:00,85.25,85.29,85.23,85.28,20160.0,78.2393,78.276,78.221,78.2669,20160.0
2022-12-06 15:00:00,85.29,85.4,85.29,85.39,25734.0,78.276,78.377,78.276,78.3678,25734.0
2022-12-06 15:05:00,85.39,85.43,85.34,85.36,28022.0,78.3678,78.4045,78.3219,78.3403,28022.0
2022-12-06 15:10:00,85.36,85.38,85.29,85.36,18911.0,78.3403,78.3586,78.276,78.3403,18911.0
2022-12-06 15:15:00,85.36,85.47,85.35,85.38,23566.0,78.3403,78.4412,78.3311,78.3586,23566.0
2022-12-06 15:20:00,85.37,85.42,85.34,85.4,21806.0,78.3495,78.3953,78.3219,78.377,21806.0
2022-12-06 15:25:00,85.4,85.42,85.2,85.24,37630.0,78.377,78.3953,78.1934,78.2301,37630.0
2022-12-06 15:30:00,85.23,85.35,85.2,85.3,35424.0,78.221,78.3311,78.1934,78.2852,35424.0
2022-12-06 15:35:00,85.31,85.38,85.3,85.37,44389.0,78.2944,78.3586,78.2852,78.3495,44389.0
2022-12-06 15:40:00,85.37,85.41,85.28,85.38,36794.0,78.3495,78.3862,78.2669,78.3586,36794.0
2022-12-06 15:45:00,85.39,85.5,85.39,85.5,46164.0,78.3678,78.4688,78.3678,78.4688,46164.0
2022-12-06 15:50:00,85.5,85.5,85.37,85.38,97503.0,78.4688,78.4688,78.3495,78.3586,97503.0
2022-12-06 15:55:00,85.37,85.39,85.31,85.36,210244.0,78.3495,78.3678,78.2944,78.3403,210244.0
2022-12-07 09:30:00,85.87,86.54,85.72,86.15,97883.0,78.8083,79.4232,78.6707,79.0653,97883.0
2022-12-07 09:35:00,86.09,86.17,85.86,85.89,32610.0,79.0102,79.0837,78.7992,78.8267,32610.0
2022-12-07 09:40:00,85.9,86.14,85.79,86.11,22000.0,78.8359,79.0561,78.7349,79.0286,22000.0
2022-12-07 09:45:00,86.12,86.23,86.02,86.08,52277.0,79.0378,79.1387,78.946,79.0011,52277.0
2022-12-07 09:50:00,86.07,86.22,86.0,86.13,29897.0,78.9919,79.1296,78.9276,79.047,29897.0
2022-12-07 09:55:00,86.11,86.29,86.07,86.25,23998.0,79.0286,79.1938,78.9919,79.1571,23998.0
2022-12-07 10:00:00,86.24,86.42,86.18,86.35,32284.0,79.1479,79.3131,79.0928,79.2489,32284.0
2022-12-07 10:05:00,86.35,86.74,86.33,86.69,45141.0,79.2489,79.6068,79.2305,79.5609,45141.0
2022-12-07 10:10:00,86.71,86.98,86.71,86.92,133176.0,79.5793,79.8271,79.5793,79.772,133176.0
2022-12-07 10:15:00,86.92,86.97,86.73,86.91,84338.0,79.772,79.8179,79.5976,79.7628,84338.0
2022-12-07 10:20:00,86.89,87.03,86.85,87.01,68766.0,79.7445,79.8729,79.7077,79.8546,68766.0
2022-12-07 10:25:00,87.01,87.08,86.94,87.01,41710.0,79.8546,79.9188,79.7903,79.8546,41710.0
2022-12-07 10:30:00,87.02,87.03,86.83,86.87,75739.0,79.8638,79.8729,79.6894,79.7261,75739.0
2022-12-07 10:35:00,86.88,86.89,86.69,86.77,31962.0,79.7353,79.7445,79.5609,79.6343,31962.0
2022-12-07 10:40:00,86.77,86.79,86.68,86.73,25207.0,79.6343,79.6527,79.5517,79.5976,25207.0
2022-12-07 10:45:00,86.73,86.83,86.67,86.73,17517.0,79.5976,79.6894,79.5425,79.5976,17517.0
2022-12-07 10:50:00,86.71,86.77,86.63,86.77,25610.0,79.5793,79.6343,79.5058,79.6343,25610.0
2022-12-07 10:55:00,86.78,86.89,86.75,86.81,15585.0,79.6435,79.7445,79.616,79.671,15585.0
2022-12-07 11:00:00,86.81,86.88,86.76,86.78,15078.0,79.671,79.7353,79.6251,79.6435,15078.0
2022-12-07 11:05:00,86.76,86.79,86.69,86.73,23890.0,79.6251,79.6527,79.5609,79.5976,23890.0
2022-12-07 11:10:00,86.73,86.75,86.66,86.69,23695.0,79.5976,79.616,79.5334,79.5609,23695.0
2022-12-07 11:15:00,86.69,86.75,86.67,86.7,18423.0,79.5609,79.616,79.5425,79.5701,18423.0
2022-12-07 11:20:00,86.72,86.78,86.56,86.58,33370.0,79.5884,79.6435,79.4416,79.4599,33370.0
2022-12-07 11:25:00,86.58,86.6,86.47,86.57,16950.0,79.4599,79.4783,79.359,79.4508,16950.0
2022-12-07 11:30:00,86.58,86.65,86.48,86.49,20146.0,79.4599,79.5242,79.3682,79.3773,20146.0
2022-12-07 11:35:00,86.49,86.58,86.49,86.51,13102.0,79.3773,79.4599,79.3773,79.3957,13102.0
2022-12-07 11:40:00,86.49,86.57,86.48,86.57,7386.0,79.3773,79.4508,79.3682,79.4508,7386.0
2022-12-07 11:45:00,86.57,86.59,86.51,86.57,18918.0,79.4508,79.4691,79.3957,79.4508,18918.0
2022-12-07 11:50:00,86.58,86.58,86.47,86.5,26512.0,79.4599,79.4599,79.359,79.3865,26512.0
2022-12-07 11:55:00,86.52,86.55,86.45,86.54,15278.0,79.4049,79.4324,79.3406,79.4232,15278.0
2022-12-07 12:00:00,86.55,86.65,86.52,86.64,29022.0,79.4324,79.5242,79.4049,79.515,29022.0
2022-12-07 12:05:00,86.64,86.64,86.56,86.62,16306.0,79.515,79.515,79.4416,79.4967,16306.0
2022-12-07 12:10:00,86.63,86.64,86.51,86.56,13325.0,79.5058,79.515,79.3957,79.4416,13325.0
2022-12-07 12:15:00,86.57,86.65,86.55,86.61,25496.0,79.4508,79.5242,79.4324,79.4875,25496.0
2022-12-07 12:20:00,86.62,86.65,86.56,86.56,13314.0,79.4967,79.5242,79.4416,79.4416,13314.0
2022-12-07 12:25:00,86.57,86.57,86.49,86.54,10630.0,79.4508,79.4508,79.3773,79.4232,10630.0
2022-12-07 12:30:00,86.54,86.56,86.49,86.53,10760.0,79.4232,79.4416,79.3773,79.4141,10760.0
2022-12-07 12:35:00,86.53,86.57,86.39,86.4,71257.0,79.4141,79.4508,79.2856,79.2948,71257.0
2022-12-07 12:40:00,86.39,86.55,86.39,86.54,11526.0,79.2856,79.4324,79.2856,79.4232,11526.0
2022-12-07 12:45:00,86.53,86.6,86.53,86.59,12047.0,79.4141,79.4783,79.4141,79.4691,12047.0
2022-12-07 12:50:00,86.59,86.64,86.56,86.64,7772.0,79.4691,79.515,79.4416,79.515,7772.0
2022-12-07 12:55:00,86.63,86.67,86.61,86.65,23415.0,79.5058,79.5425,79.4875,79.5242,23415.0
2022-12-07 13:00:00,86.65,86.65,86.58,86.62,12955.0,79.5242,79.5242,79.4599,79.4967,12955.0
2022-12-07 13:05:00,86.61,86.67,86.6,86.66,16547.0,79.4875,79.5425,79.4783,79.5334,16547.0
2022-12-07 13:10:00,86.67,86.67,86.6,86.63,21334.0,79.5425,79.5425,79.4783,79.5058,21334.0
2022-12-07 13:15:00,86.64,86.76,86.62,86.75,16219.0,79.515,79.6251,79.4967,79.616,16219.0
2022-12-07 13:20:00,86.75,86.79,86.67,86.71,15838.0,79.616,79.6527,79.5425,79.5793,15838.0
2022-12-07 13:25:00,86.72,86.73,86.65,86.73,10815.0,79.5884,79.5976,79.5242,79.5976,10815.0
2022-12-07 13:30:00,86.73,86.76,86.66,86.68,14550.0,79.5976,79.6251,79.5334,79.5517,14550.0
2022-12-07 13:35:00,86.68,86.69,86.58,86.59,16111.0,79.5517,79.5609,79.4599,79.4691,16111.0
2022-12-07 13:40:00,86.59,86.69,86.58,86.65,15358.0,79.4691,79.5609,79.4599,79.5242,15358.0
2022-12-07 13:45:00,86.63,86.7,86.61,86.67,11835.0,79.5058,79.5701,79.4875,79.5425,11835.0
2022-12-07 13:50:00,86.67,86.71,86.64,86.69,8455.0,79.5425,79.5793,79.515,79.5609,8455.0
2022-12-07 13:55:00,86.69,86.81,86.66,86.78,90225.0,79.5609,79.671,79.5334,79.6435,90225.0
2022-12-07 14:00:00,86.78,86.84,86.76,86.81,11661.0,79.6435,79.6986,79.6251,79.671,11661.0
2022-12-07 14:05:00,86.8,86.82,86.74,86.79,14038.0,79.6619,79.6802,79.6068,79.6527,14038.0
2022-12-07 14:10:00,86.8,86.88,86.78,86.86,16023.0,79.6619,79.7353,79.6435,79.7169,16023.0
2022-12-07 14:15:00,86.88,86.93,86.87,86.92,18970.0,79.7353,79.7812,79.7261,79.772,18970.0
2022-12-07 14:20:00,86.92,86.94,86.88,86.91,15565.0,79.772,79.7903,79.7353,79.7628,15565.0
2022-12-07 14:25:00,86.92,86.97,86.9,86.97,19493.0,79.772,79.8179,79.7536,79.8179,19493.0
2022-12-07 14:30:00,86.97,87.12,86.94,87.07,31283.0,79.8179,79.9555,79.7903,79.9097,31283.0
2022-12-07 14:35:00,87.07,87.11,87.05,87.1,18928.0,79.9097,79.9464,79.8913,79.9372,18928.0
2022-12-07 14:40:00,87.1,87.2,87.09,87.2,25634.0,79.9372,80.029,79.928,80.029,25634.0
2022-12-07 14:45:00,87.2,87.26,87.15,87.23,101092.0,80.029,80.084,79.9831,80.0565,101092.0
2022-12-07 14:50:00,87.23,87.28,87.21,87.24,20791.0,80.0565,80.1024,80.0381,80.0657,20791.0
2022-12-07 14:55:00,87.25,87.27,87.1,87.14,22550.0,80.0748,80.0932,79.9372,79.9739,22550.0
2022-12-07 15:00:00,87.15,87.17,87.1,87.12,25070.0,79.9831,80.0014,79.9372,79.9555,25070.0
2022-12-07 15:05:00,87.11,87.11,86.93,86.96,20855.0,79.9464,79.9464,79.7812,79.8087,20855.0
2022-12-07 15:10:00,86.95,86.97,86.88,86.89,19703.0,79.7995,79.8179,79.7353,79.7445,19703.0
2022-12-07 15:15:00,86.89,86.97,86.86,86.97,26648.0,79.7445,79.8179,79.7169,79.8179,26648.0
2022-12-07 15:20:00,86.97,86.98,86.92,86.93,21471.0,79.8179,79.8271,79.772,79.7812,21471.0
2022-12-07 15:25:00,86.94,86.98,86.87,86.96,37172.0,79.7903,79.8271,79.7261,79.8087,37172.0
2022-12-07 15:30:00,86.95,87.01,86.93,87.01,29698.0,79.7995,79.8546,79.7812,79.8546,29698.0
2022-12-07 15:35:00,87.01,87.05,86.98,87.05,46055.0,79.8546,79.8913,79.8271,79.8913,46055.0
2022-12-07 15:40:00,87.05,87.07,86.98,86.99,52966.0,79.8913,79.9097,79.8271,79.8362,52966.0
2022-12-07 15:45:00,86.99,87.15,86.99,87.14,78508.0,79.8362,79.9831,79.8362,79.9739,78508.0
2022-12-07 15:50:00,87.14,87.21,87.09,87.19,135969.0,79.9739,80.0381,79.928,80.0198,135969.0
2022-12-07 15:55:00,87.19,87.3,87.15,87.2,274039.0,80.0198,80.1207,79.9831,80.029,274039.0
2022-12-08 09:30:00,87.1,87.45,86.8,87.45,144342.0,79.9372,80.2584,79.6619,80.2584,144342.0
2022-12-08 09:35:00,87.45,87.53,87.24,87.4,25368.0,80.2584,80.3318,80.0657,80.2125,25368.0
2022-12-08 09:40:00,87.4,87.45,87.17,87.26,20137.0,80.2125,80.2584,80.0014,80.084,20137.0
2022-12-08 09:45:00,87.26,87.37,87.15,87.31,20762.0,80.084,80.185,79.9831,80.1299,20762.0
2022-12-08 09:50:00,87.3,87.3,87.08,87.16,23502.0,80.1207,80.1207,79.9188,79.9923,23502.0
2022-12-08 09:55:00,87.15,87.29,87.02,87.25,66855.0,79.9831,80.1116,79.8638,80.0748,66855.0
2022-12-08 10:00:00,87.28,87.38,87.24,87.32,35516.0,80.1024,80.1942,80.0657,80.1391,35516.0
2022-12-08 10:05:00,87.34,87.38,87.15,87.26,45195.0,80.1574,80.1942,79.9831,80.084,45195.0
2022-12-08 10:10:00,87.28,87.3,87.23,87.27,26879.0,80.1024,80.1207,80.0565,80.0932,26879.0
2022-12-08 10:15:00,87.27,87.49,87.24,87.44,34315.0,80.0932,80.2951,80.0657,80.2492,34315.0
2022-12-08 10:20:00,87.45,87.5,87.3,87.31,27668.0,80.2584,80.3043,80.1207,80.1299,27668.0
2022-12-08 10:25:00,87.3,87.39,87.29,87.34,18984.0,80.1207,80.2033,80.1116,80.1574,18984.0
2022-12-08 10:30:00,87.34,87.43,87.24,87.24,17420.0,80.1574,80.24,80.0657,80.0657,17420.0
2022-12-08 10:35:00,87.26,87.4,87.25,87.4,12167.0,80.084,80.2125,80.0748,80.2125,12167.0
2022-12-08 10:40:00,87.41,87.41,87.29,87.34,17198.0,80.2217,80.2217,80.1116,80.1574,17198.0
2022-12-08 10:45:00,87.35,87.58,87.35,87.56,39087.0,80.1666,80.3777,80.1666,80.3594,39087.0
2022-12-08 10:50:00,87.57,87.61,87.48,87.61,12108.0,80.3685,80.4052,80.2859,80.4052,12108.0
2022-12-08 10:55:00,87.63,87.66,87.59,87.63,10896.0,80.4236,80.4511,80.3869,80.4236,10896.0
2022-12-08 11:00:00,87.64,87.73,87.58,87.71,20484.0,80.4328,80.5154,80.3777,80.497,20484.0
2022-12-08 11:05:00,87.71,87.78,87.65,87.76,79944.0,80.497,80.5613,80.442,80.5429,79944.0
2022-12-08 11:10:00,87.77,87.77,87.47,87.58,21882.0,80.5521,80.5521,80.2768,80.3777,21882.0
2022-12-08 11:15:00,87.58,87.61,87.4,87.44,31853.0,80.3777,80.4052,80.2125,80.2492,31853.0
2022-12-08 11:20:00,87.42,87.49,87.41,87.47,14186.0,80.2309,80.2951,80.2217,80.2768,14186.0
2022-12-08 11:25:00,87.48,87.52,87.41,87.45,10355.0,80.2859,80.3226,80.2217,80.2584,10355.0
2022-12-08 11:30:00,87.45,87.48,87.34,87.4,31129.0,80.2584,80.2859,80.1574,80.2125,31129.0
2022-12-08 11:35:00,87.4,87.4,87.25,87.3,16798.0,80.2125,80.2125,80.0748,80.1207,16798.0
2022-12-08 11:40:00,87.3,87.3,87.21,87.22,7487.0,80.1207,80.1207,80.0381,80.0473,7487.0
2022-12-08 11:45:00,87.22,87.24,87.16,87.23,13940.0,80.0473,80.0657,79.9923,80.0565,13940.0
2022-12-08 11:50:00,87.23,87.26,87.21,87.23,9100.0,80.0565,80.084,80.0381,80.0565,9100.0
2022-12-08 11:55:00,87.24,87.32,87.23,87.3,9689.0,80.0657,80.1391,80.0565,80.1207,9689.0
2022-12-08 12:00:00,87.3,87.39,87.3,87.31,16936.0,80.1207,80.2033,80.1207,80.1299,16936.0
2022-12-08 12:05:00,87.32,87.38,87.29,87.29,11084.0,80.1391,80.1942,80.1116,80.1116,11084.0
2022-12-08 12:10:00,87.29,87.32,87.21,87.21,6215.0,80.1116,80.1391,80.0381,80.0381,6215.0
2022-12-08 12:15:00,87.21,87.22,87.1,87.12,13237.0,80.0381,80.0473,79.9372,79.9555,13237.0
2022-12-08 12:20:00,87.12,87.23,87.11,87.23,15884.0,79.9555,80.0565,79.9464,80.0565,15884.0
2022-12-08 12:25:00,87.23,87.29,87.23,87.28,13678.0,80.0565,80.1116,80.0565,80.1024,13678.0
2022-12-08 12:30:00,87.27,87.34,87.27,87.33,15057.0,80.0932,80.1574,80.0932,80.1483,15057.0
2022-12-08 12:35:00,87.33,87.35,87.26,87.27,9112.0,80.1483,80.1666,80.084,80.0932,9112.0
2022-12-08 12:40:00,87.27,87.27,87.13,87.16,19624.0,80.0932,80.0932,79.9647,79.9923,19624.0
2022-12-08 12:45:00,87.15,87.18,87.12,87.15,11914.0,79.9831,80.0106,79.9555,79.9831,11914.0
2022-12-08 12:50:00,87.16,87.25,87.16,87.25,9169.0,79.9923,80.0748,79.9923,80.0748,9169.0
2022-12-08 12:55:00,87.23,87.26,87.23,87.24,4372.0,80.0565,80.084,80.0565,80.0657,4372.0
2022-12-08 13:00:00,87.25,87.26,87.18,87.21,6824.0,80.0748,80.084,80.0106,80.0381,6824.0
2022-12-08 13:05:00,87.22,87.22,87.15,87.21,8712.0,80.0473,80.0473,79.9831,80.0381,8712.0
2022-12-08 13:10:00,87.2,87.24,87.16,87.23,6144.0,80.029,80.0657,79.9923,80.0565,6144.0
2022-12-08 13:15:00,87.23,87.25,87.2,87.24,9412.0,80.0565,80.0748,80.029,80.0657,9412.0
2022-12-08 13:20:00,87.25,87.25,87.19,87.21,4271.0,80.0748,80.0748,80.0198,80.0381,4271.0
2022-12-08 13:25:00,87.2,87.22,87.16,87.22,8231.0,80.029,80.0473,79.9923,80.0473,8231.0
2022-12-08 13:30:00,87.23,87.27,87.22,87.22,14205.0,80.0565,80.0932,80.0473,80.0473,14205.0
2022-12-08 13:35:00,87.23,87.26,87.22,87.23,8234.0,80.0565,80.084,80.0473,80.0565,8234.0
2022-12-08 13:40:00,87.25,87.26,87.14,87.15,9370.0,80.0748,80.084,79.9739,79.9831,9370.0
2022-12-08 13:45:00,87.16,87.19,87.12,87.18,9064.0,79.9923,80.0198,79.9555,80.0106,9064.0
2022-12-08 13:50:00,87.2,87.2,87.13,87.13,6616.0,80.029,80.029,79.9647,79.9647,6616.0
2022-12-08 13:55:00,87.14,87.16,87.09,87.12,9944.0,79.9739,79.9923,79.928,79.9555,9944.0
2022-12-08 14:00:00,87.1,87.11,86.96,86.97,45582.0,79.9372,79.9464,79.8087,79.8179,45582.0
2022-12-08 14:05:00,86.97,87.0,86.84,86.92,12697.0,79.8179,79.8454,79.6986,79.772,12697.0
2022-12-08 14:10:00,86.9,86.95,86.75,86.8,29814.0,79.7536,79.7995,79.616,79.6619,29814.0
2022-12-08 14:15:00,86.82,86.84,86.77,86.81,7474.0,79.6802,79.6986,79.6343,79.671,7474.0
2022-12-08 14:20:00,86.79,86.83,86.77,86.82,9719.0,79.6527,79.6894,79.6343,79.6802,9719.0
2022-12-08 14:25:00,86.84,86.85,86.8,86.81,9215.0,79.6986,79.7077,79.6619,79.671,9215.0
2022-12-08 14:30:00,86.79,86.92,86.77,86.9,20740.0,79.6527,79.772,79.6343,79.7536,20740.0
2022-12-08 14:35:00,86.9,86.96,86.89,86.95,10993.0,79.7536,79.8087,79.7445,79.7995,10993.0
2022-12-08 14:40:00,86.94,87.0,86.94,86.98,15568.0,79.7903,79.8454,79.7903,79.8271,15568.0
2022-12-08 14:45:00,86.99,87.02,86.89,86.91,8777.0,79.8362,79.8638,79.7445,79.7628,8777.0
2022-12-08 14:50:00,86.91,86.93,86.86,86.92,9703.0,79.7628,79.7812,79.7169,79.772,9703.0
2022-12-08 14:55:00,86.92,87.0,86.92,86.98,12340.0,79.772,79.8454,79.772,79.8271,12340.0
2022-12-08 15:00:00,86.97,86.99,86.9,86.97,8544.0,79.8179,79.8362,79.7536,79.8179,8544.0
2022-12-08 15:05:00,86.96,87.03,86.94,87.02,12527.0,79.8087,79.8729,79.7903,79.8638,12527.0
2022-12-08 15:10:00,87.04,87.07,87.0,87.06,9509.0,79.8821,79.9097,79.8454,79.9005,9509.0
2022-12-08 15:15:00,87.06,87.15,87.06,87.15,13092.0,79.9005,79.9831,79.9005,79.9831,13092.0
2022-12-08 15:20:00,87.16,87.2,87.11,87.18,25150.0,79.9923,80.029,79.9464,80.0106,25150.0
2022-12-08 15:25:00,87.17,87.22,87.15,87.2,15591.0,80.0014,80.0473,79.9831,80.029,15591.0
2022-12-08 15:30:00,87.21,87.29,87.21,87.27,26409.0,80.0381,80.1116,80.0381,80.0932,26409.0
2022-12-08 15:35:00,87.26,87.28,87.2,87.25,46024.0,80.084,80.1024,80.029,80.0748,46024.0
2022-12-08 15:40:00,87.25,87.28,87.21,87.28,23599.0,80.0748,80.1024,80.0381,80.1024,23599.0
2022-12-08 15:45:00,87.27,87.32,87.17,87.31,47899.0,80.0932,80.1391,80.0014,80.1299,47899.0
2022-12-08 15:50:00,87.31,87.48,87.29,87.47,87077.0,80.1299,80.2859,80.1116,80.2768,87077.0
2022-12-08 15:55:00,87.47,87.61,87.46,87.55,195715.0,80.2768,80.4052,80.2676,80.3502,195715.0
2022-12-09 09:30:00,87.34,87.59,87.22,87.41,59709.0,80.1574,80.3869,80.0473,80.2217,59709.0
2022-12-09 09:35:00,87.42,87.53,87.32,87.42,28940.0,80.2309,80.3318,80.1391,80.2309,28940.0
2022-12-09 09:40:00,87.44,87.51,87.2,87.28,26742.0,80.2492,80.3135,80.029,80.1024,26742.0
2022-12-09 09:45:00,87.3,87.47,87.28,87.31,14568.0,80.1207,80.2768,80.1024,80.1299,14568.0
2022-12-09 09:50:00,87.35,87.39,87.25,87.36,15300.0,80.1666,80.2033,80.0748,80.1758,15300.0
2022-12-09 09:55:00,87.37,87.41,87.32,87.4,9318.0,80.185,80.2217,80.1391,80.2125,9318.0
2022-12-09 10:00:00,87.44,87.52,87.28,87.35,19990.0,80.2492,80.3226,80.1024,80.1666,19990.0
2022-12-09 10:05:00,87.32,87.35,87.2,87.33,19998.0,80.1391,80.1666,80.029,80.1483,19998.0
2022-12-09 10:10:00,87.34,87.41,87.24,87.27,10683.0,80.1574,80.2217,80.0657,80.0932,10683.0
2022-12-09 10:15:00,87.26,87.26,87.11,87.13,27154.0,80.084,80.084,79.9464,79.9647,27154.0
2022-12-09 10:20:00,87.14,87.16,87.06,87.07,9619.0,79.9739,79.9923,79.9005,79.9097,9619.0
2022-12-09 10:25:00,87.08,87.09,86.95,86.99,16529.0,79.9188,79.928,79.7995,79.8362,16529.0
2022-12-09 10:30:00,86.99,87.05,86.83,86.86,22330.0,79.8362,79.8913,79.6894,79.7169,22330.0
2022-12-09 10:35:00,86.87,86.96,86.83,86.92,15146.0,79.7261,79.8087,79.6894,79.772,15146.0
2022-12-09 10:40:00,86.92,87.0,86.89,86.89,26458.0,79.772,79.8454,79.7445,79.7445,26458.0
2022-12-09 10:45:00,86.87,86.95,86.86,86.87,33727.0,79.7261,79.7995,79.7169,79.7261,33727.0
2022-12-09 10:50:00,86.87,86.99,86.83,86.95,16492.0,79.7261,79.8362,79.6894,79.7995,16492.0
2022-12-09 10:55:00,86.96,87.0,86.88,86.94,7666.0,79.8087,79.8454,79.7353,79.7903,7666.0
2022-12-09 11:00:00,86.93,86.93,86.81,86.88,18287.0,79.7812,79.7812,79.671,79.7353,18287.0
2022-12-09 11:05:00,86.87,86.9,86.78,86.81,10811.0,79.7261,79.7536,79.6435,79.671,10811.0
2022-12-09 11:10:00,86.81,86.82,86.75,86.78,8370.0,79.671,79.6802,79.616,79.6435,8370.0
2022-12-09 11:15:00,86.78,86.81,86.75,86.78,7511.0,79.6435,79.671,79.616,79.6435,7511.0
2022-12-09 11:20:00,86.77,86.84,86.77,86.81,8676.0,79.6343,79.6986,79.6343,79.671,8676.0
2022-12-09 11:25:00,86.81,86.85,86.79,86.81,9678.0,79.671,79.7077,79.6527,79.671,9678.0
2022-12-09 11:30:00,86.81,86.84,86.76,86.79,17887.0,79.671,79.6986,79.6251,79.6527,17887.0
2022-12-09 11:35:00,86.78,86.84,86.76,86.8,15404.0,79.6435,79.6986,79.6251,79.6619,15404.0
2022-12-09 11:40:00,86.78,86.79,86.71,86.75,22375.0,79.6435,79.6527,79.5793,79.616,22375.0
2022-12-09 11:45:00,86.75,86.81,86.73,86.73,19041.0,79.616,79.671,79.5976,79.5976,19041.0
2022-12-09 11:50:00,86.76,86.76,86.68,86.7,9098.0,79.6251,79.6251,79.5517,79.5701,9098.0
2022-12-09 11:55:00,86.71,86.73,86.67,86.68,9589.0,79.5793,79.5976,79.5425,79.5517,9589.0
2022-12-09 12:00:00,86.69,86.71,86.63,86.63,15315.0,79.5609,79.5793,79.5058,79.5058,15315.0
2022-12-09 12:05:00,86.63,86.66,86.53,86.58,9107.0,79.5058,79.5334,79.4141,79.4599,9107.0
2022-12-09 12:10:00,86.6,86.64,86.57,86.58,11674.0,79.4783,79.515,79.4508,79.4599,11674.0
2022-12-09 12:15:00,86.57,86.66,86.52,86.65,10989.0,79.4508,79.5334,79.4049,79.5242,10989.0
2022-12-09 12:20:00,86.65,86.72,86.64,86.72,6136.0,79.5242,79.5884,79.515,79.5884,6136.0
2022-12-09 12:25:00,86.74,86.77,86.71,86.74,6499.0,79.6068,79.6343,79.5793,79.6068,6499.0
2022-12-09 12:30:00,86.74,86.75,86.68,86.7,8001.0,79.6068,79.616,79.5517,79.5701,8001.0
2022-12-09 12:35:00,86.68,86.71,86.67,86.69,14544.0,79.5517,79.5793,79.5425,79.5609,14544.0
2022-12-09 12:40:00,86.7,86.7,86.63,86.66,6283.0,79.5701,79.5701,79.5058,79.5334,6283.0
2022-12-09 12:45:00,86.67,86.71,86.66,86.68,6816.0,79.5425,79.5793,79.5334,79.5517,6816.0
2022-12-09 12:50:00,86.67,86.67,86.62,86.66,3897.0,79.5425,79.5425,79.4967,79.5334,3897.0
2022-12-09 12:55:00,86.65,86.7,86.64,86.67,6461.0,79.5242,79.5701,79.515,79.5425,6461.0
2022-12-09 13:00:00,86.66,86.66,86.61,86.63,7903.0,79.5334,79.5334,79.4875,79.5058,7903.0
2022-12-09 13:05:00,86.62,86.62,86.59,86.6,6157.0,79.4967,79.4967,79.4691,79.4783,6157.0
2022-12-09 13:10:00,86.59,86.69,86.59,86.67,6768.0,79.4691,79.5609,79.4691,79.5425,6768.0
2022-12-09 13:15:00,86.69,86.69,86.62,86.62,6598.0,79.5609,79.5609,79.4967,79.4967,6598.0
2022-12-09 13:20:00,86.63,86.64,86.6,86.61,10296.0,79.5058,79.515,79.4783,79.4875,10296.0
2022-12-09 13:25:00,86.59,86.62,86.57,86.62,6660.0,79.4691,79.4967,79.4508,79.4967,6660.0
2022-12-09 13:30:00,86.6,86.63,86.58,86.59,9984.0,79.4783,79.5058,79.4599,79.4691,9984.0
2022-12-09 13:35:00,86.59,86.63,86.59,86.6,19676.0,79.4691,79.5058,79.4691,79.4783,19676.0
2022-12-09 13:40:00,86.59,86.6,86.56,86.59,12146.0,79.4691,79.4783,79.4416,79.4691,12146.0
2022-12-09 13:45:00,86.58,86.63,86.57,86.62,9755.0,79.4599,79.5058,79.4508,79.4967,9755.0
2022-12-09 13:50:00,86.62,86.62,86.55,86.55,10094.0,79.4967,79.4967,79.4324,79.4324,10094.0
2022-12-09 13:55:00,86.55,86.55,86.46,86.5,10686.0,79.4324,79.4324,79.3498,79.3865,10686.0
2022-12-09 14:00:00,86.5,86.51,86.4,86.41,18597.0,79.3865,79.3957,79.2948,79.3039,18597.0
2022-12-09 14:05:00,86.41,86.41,86.33,86.34,11033.0,79.3039,79.3039,79.2305,79.2397,11033.0
2022-12-09 14:10:00,86.34,86.36,86.31,86.35,24582.0,79.2397,79.258,79.2122,79.2489,24582.0
2022-12-09 14:15:00,86.36,86.38,86.33,86.37,33944.0,79.258,79.2764,79.2305,79.2672,33944.0
2022-12-09 14:20:00,86.38,86.39,86.3,86.39,10470.0,79.2764,79.2856,79.203,79.2856,10470.0
2022-12-09 14:25:00,86.4,86.47,86.37,86.43,32706.0,79.2948,79.359,79.2672,79.3223,32706.0
2022-12-09 14:30:00,86.42,86.46,86.39,86.4,10472.0,79.3131,79.3498,79.2856,79.2948,10472.0
2022-12-09 14:35:00,86.4,86.4,86.27,86.3,29381.0,79.2948,79.2948,79.1754,79.203,29381.0
2022-12-09 14:40:00,86.29,86.42,86.29,86.4,19068.0,79.1938,79.3131,79.1938,79.2948,19068.0
2022-12-09 14:45:00,86.41,86.44,86.4,86.43,17007.0,79.3039,79.3315,79.2948,79.3223,17007.0
2022-12-09 14:50:00,86.42,86.5,86.4,86.47,29902.0,79.3131,79.3865,79.2948,79.359,29902.0
2022-12-09 14:55:00,86.45,86.48,86.4,86.48,33034.0,79.3406,79.3682,79.2948,79.3682,33034.0
2022-12-09 15:00:00,86.48,86.52,86.42,86.5,56754.0,79.3682,79.4049,79.3131,79.3865,56754.0
2022-12-09 15:05:00,86.5,86.53,86.37,86.41,34519.0,79.3865,79.4141,79.2672,79.3039,34519.0
2022-12-09 15:10:00,86.39,86.52,86.39,86.45,59969.0,79.2856,79.4049,79.2856,79.3406,59969.0
2022-12-09 15:15:00,86.45,86.46,86.33,86.38,31143.0,79.3406,79.3498,79.2305,79.2764,31143.0
2022-12-09 15:20:00,86.37,86.39,86.33,86.35,13738.0,79.2672,79.2856,79.2305,79.2489,13738.0
2022-12-09 15:25:00,86.35,86.41,86.34,86.36,16845.0,79.2489,79.3039,79.2397,79.258,16845.0
2022-12-09 15:30:00,86.36,86.36,86.28,86.3,24316.0,79.258,79.258,79.1846,79.203,24316.0
2022-12-09 15:35:00,86.29,86.3,86.22,86.23,20862.0,79.1938,79.203,79.1296,79.1387,20862.0
2022-12-09 15:40:00,86.22,86.22,86.12,86.17,25507.0,79.1296,79.1296,79.0378,79.0837,25507.0
2022-12-09 15:45:00,86.16,86.16,86.06,86.06,56957.0,79.0745,79.0745,78.9827,78.9827,56957.0
2022-12-09 15:50:00,86.06,86.06,85.89,85.95,69395.0,78.9827,78.9827,78.8267,78.8818,69395.0
2022-12-09 15:55:00,85.95,85.95,85.78,85.86,203560.0,78.8818,78.8818,78.7257,78.7992,203560.0
2022-12-12 09:30:00,86.06,86.23,85.72,86.13,54907.0,78.9827,79.1387,78.6707,79.047,54907.0
2022-12-12 09:35:00,86.13,86.5,86.13,86.46,19981.0,79.047,79.3865,79.047,79.3498,19981.0
2022-12-12 09:40:00,86.5,86.58,86.37,86.39,15375.0,79.3865,79.4599,79.2672,79.2856,15375.0
2022-12-12 09:45:00,86.4,86.47,86.32,86.32,162267.0,79.2948,79.359,79.2213,79.2213,162267.0
2022-12-12 09:50:00,86.31,86.32,86.19,86.25,11637.0,79.2122,79.2213,79.102,79.1571,11637.0
2022-12-12 09:55:00,86.26,86.34,86.16,86.29,23139.0,79.1663,79.2397,79.0745,79.1938,23139.0
2022-12-12 10:00:00,86.3,86.52,86.27,86.47,21730.0,79.203,79.4049,79.1754,79.359,21730.0
2022-12-12 10:05:00,86.48,86.51,86.4,86.4,13686.0,79.3682,79.3957,79.2948,79.2948,13686.0
2022-12-12 10:10:00,86.38,86.46,86.21,86.44,14940.0,79.2764,79.3498,79.1204,79.3315,14940.0
2022-12-12 10:15:00,86.43,86.53,86.4,86.41,16878.0,79.3223,79.4141,79.2948,79.3039,16878.0
2022-12-12 10:20:00,86.42,86.42,86.31,86.38,12599.0,79.3131,79.3131,79.2122,79.2764,12599.0
2022-12-12 10:25:00,86.38,86.39,86.24,86.26,13849.0,79.2764,79.2856,79.1479,79.1663,13849.0
2022-12-12 10:30:00,86.26,86.56,86.26,86.54,13946.0,79.1663,79.4416,79.1663,79.4232,13946.0
2022-12-12 10:35:00,86.55,86.57,86.51,86.53,13061.0,79.4324,79.4508,79.3957,79.4141,13061.0
2022-12-12 10:40:00,86.53,86.64,86.53,86.62,9606.0,79.4141,79.515,79.4141,79.4967,9606.0
2022-12-12 10:45:00,86.63,86.73,86.6,86.63,19683.0,79.5058,79.5976,79.4783,79.5058,19683.0
2022-12-12 10:50:00,86.62,86.62,86.51,86.58,11030.0,79.4967,79.4967,79.3957,79.4599,11030.0
2022-12-12 10:55:00,86.59,86.61,86.53,86.55,20101.0,79.4691,79.4875,79.4141,79.4324,20101.0
2022-12-12 11:00:00,86.54,86.57,86.45,86.49,10608.0,79.4232,79.4508,79.3406,79.3773,10608.0
2022-12-12 11:05:00,86.5,86.68,86.49,86.68,14176.0,79.3865,79.5517,79.3773,79.5517,14176.0
2022-12-12 11:10:00,86.69,86.72,86.67,86.69,11023.0,79.5609,79.5884,79.5425,79.5609,11023.0
2022-12-12 11:15:00,86.71,86.75,86.64,86.67,9356.0,79.5793,79.616,79.515,79.5425,9356.0
2022-12-12 11:20:00,86.68,86.72,86.64,86.68,13559.0,79.5517,79.5884,79.515,79.5517,13559.0
2022-12-12 11:25:00,86.69,86.76,86.68,86.76,17433.0,79.5609,79.6251,79.5517,79.6251,17433.0
2022-12-12 11:30:00,86.76,86.76,86.69,86.71,8314.0,79.6251,79.6251,79.5609,79.5793,8314.0
2022-12-12 11:35:00,86.7,86.73,86.65,86.65,22406.0,79.5701,79.5976,79.5242,79.5242,22406.0
2022-12-12 11:40:00,86.65,86.7,86.61,86.63,20210.0,79.5242,79.5701,79.4875,79.5058,20210.0
2022-12-12 11:45:00,86.64,86.66,86.61,86.63,15184.0,79.515,79.5334,79.4875,79.5058,15184.0
2022-12-12 11:50:00,86.64,86.7,86.61,86.69,17059.0,79.515,79.5701,79.4875,79.5609,17059.0
2022-12-12 11:55:00,86.69,86.78,86.68,86.77,13311.0,79.5609,79.6435,79.5517,79.6343,13311.0
2022-12-12 12:00:00,86.79,86.8,86.76,86.78,11511.0,79.6527,79.6619,79.6251,79.6435,11511.0
2022-12-12 12:05:00,86.78,86.79,86.7,86.71,24335.0,79.6435,79.6527,79.5701,79.5793,24335.0
2022-12-12 12:10:00,86.68,86.69,86.59,86.6,43836.0,79.5517,79.5609,79.4691,79.4783,43836.0
2022-12-12 12:15:00,86.61,86.76,86.59,86.74,10791.0,79.4875,79.6251,79.4691,79.6068,10791.0
2022-12-12 12:20:00,86.73,86.76,86.69,86.71,13228.0,79.5976,79.6251,79.5609,79.5793,13228.0
2022-12-12 12:25:00,86.7,86.73,86.68,86.7,15015.0,79.5701,79.5976,79.5517,79.5701,15015.0
2022-12-12 12:30:00,86.69,86.69,86.62,86.66,13078.0,79.5609,79.5609,79.4967,79.5334,13078.0
2022-12-12 12:35:00,86.66,86.76,86.63,86.73,15325.0,79.5334,79.6251,79.5058,79.5976,15325.0
2022-12-12 12:40:00,86.74,86.79,86.67,86.68,11910.0,79.6068,79.6527,79.5425,79.5517,11910.0
2022-12-12 12:45:00,86.67,86.68,86.61,86.64,9380.0,79.5425,79.5517,79.4875,79.515,9380.0
2022-12-12 12:50:00,86.64,86.65,86.6,86.61,10647.0,79.515,79.5242,79.4783,79.4875,10647.0
2022-12-12 12:55:00,86.62,86.69,86.62,86.67,23575.0,79.4967,79.5609,79.4967,79.5425,23575.0
2022-12-12 13:00:00,86.67,86.74,86.66,86.7,51726.0,79.5425,79.6068,79.5334,79.5701,51726.0
2022-12-12 13:05:00,86.71,86.72,86.62,86.62,23951.0,79.5793,79.5884,79.4967,79.4967,23951.0
2022-12-12 13:10:00,86.62,86.63,86.53,86.53,13452.0,79.4967,79.5058,79.4141,79.4141,13452.0
2022-12-12 13:15:00,86.52,86.61,86.52,86.61,18797.0,79.4049,79.4875,79.4049,79.4875,18797.0
2022-12-12 13:20:00,86.62,86.65,86.59,86.61,28316.0,79.4967,79.5242,79.4691,79.4875,28316.0
2022-12-12 13:25:00,86.61,86.61,86.56,86.59,7318.0,79.4875,79.4875,79.4416,79.4691,7318.0
2022-12-12 13:30:00,86.6,86.7,86.6,86.68,16380.0,79.4783,79.5701,79.4783,79.5517,16380.0
2022-12-12 13:35:00,86.68,86.75,86.68,86.73,14637.0,79.5517,79.616,79.5517,79.5976,14637.0
2022-12-12 13:40:00,86.73,86.74,86.69,86.71,11751.0,79.5976,79.6068,79.5609,79.5793,11751.0
2022-12-12 13:45:00,86.71,86.74,86.68,86.71,15227.0,79.5793,79.6068,79.5517,79.5793,15227.0
2022-12-12 13:50:00,86.71,86.74,86.68,86.69,20426.0,79.5793,79.6068,79.5517,79.5609,20426.0
2022-12-12 13:55:00,86.68,86.7,86.64,86.69,15910.0,79.5517,79.5701,79.515,79.5609,15910.0
2022-12-12 14:00:00,86.69,86.74,86.65,86.69,31632.0,79.5609,79.6068,79.5242,79.5609,31632.0
2022-12-12 14:05:00,86.71,86.72,86.59,86.59,14311.0,79.5793,79.5884,79.4691,79.4691,14311.0
2022-12-12 14:10:00,86.58,86.63,86.49,86.5,66372.0,79.4599,79.5058,79.3773,79.3865,66372.0
2022-12-12 14:15:00,86.49,86.53,86.44,86.44,13622.0,79.3773,79.4141,79.3315,79.3315,13622.0
2022-12-12 14:20:00,86.46,86.47,86.39,86.42,18866.0,79.3498,79.359,79.2856,79.3131,18866.0
2022-12-12 14:25:00,86.42,86.49,86.42,86.44,21089.0,79.3131,79.3773,79.3131,79.3315,21089.0
2022-12-12 14:30:00,86.45,86.5,86.43,86.47,23040.0,79.3406,79.3865,79.3223,79.359,23040.0
2022-12-12 14:35:00,86.47,86.48,86.41,86.42,17822.0,79.359,79.3682,79.3039,79.3131,17822.0
2022-12-12 14:40:00,86.42,86.45,86.41,86.45,13300.0,79.3131,79.3406,79.3039,79.3406,13300.0
2022-12-12 14:45:00,86.45,86.45,86.35,86.37,18646.0,79.3406,79.3406,79.2489,79.2672,18646.0
2022-12-12 14:50:00,86.37,86.43,86.35,86.4,21110.0,79.2672,79.3223,79.2489,79.2948,21110.0
2022-12-12 14:55:00,86.4,86.47,86.39,86.44,11358.0,79.2948,79.359,79.2856,79.3315,11358.0
2022-12-12 15:00:00,86.45,86.48,86.44,86.48,16230.0,79.3406,79.3682,79.3315,79.3682,16230.0
2022-12-12 15:05:00,86.48,86.58,86.45,86.55,28427.0,79.3682,79.4599,79.3406,79.4324,28427.0
2022-12-12 15:10:00,86.58,86.62,86.58,86.59,15200.0,79.4599,79.4967,79.4599,79.4691,15200.0
2022-12-12 15:15:00,86.61,86.67,86.6,86.67,23969.0,79.4875,79.5425,79.4783,79.5425,23969.0
2022-12-12 15:20:00,86.67,86.79,86.66,86.79,18113.0,79.5425,79.6527,79.5334,79.6527,18113.0
2022-12-12 15:25:00,86.79,86.8,86.73,86.76,34331.0,79.6527,79.6619,79.5976,79.6251,34331.0
2022-12-12 15:30:00,86.76,86.81,86.72,86.81,34181.0,79.6251,79.671,79.5884,79.671,34181.0
2022-12-12 15:35:00,86.81,86.94,86.79,86.91,39155.0,79.671,79.7903,79.6527,79.7628,39155.0
2022-12-12 15:40:00,86.92,86.97,86.87,86.88,44726.0,79.772,79.8179,79.7261,79.7353,44726.0
2022-12-12 15:45:00,86.86,86.93,86.8,86.81,72398.0,79.7169,79.7812,79.6619,79.671,72398.0
2022-12-12 15:50:00,86.82,86.88,86.81,86.81,95519.0,79.6802,79.7353,79.671,79.671,95519.0
2022-12-12 15:55:00,86.82,86.93,86.81,86.84,190928.0,79.6802,79.7812,79.671,79.6986,190928.0
2022-12-13 09:30:00,86.93,87.31,86.84,87.28,93260.0,79.7812,80.1299,79.6986,80.1024,93260.0
2022-12-13 09:35:00,87.27,87.37,87.01,87.12,53412.0,80.0932,80.185,79.8546,79.9555,53412.0
2022-12-13 09:40:00,87.13,87.2,86.94,87.17,43688.0,79.9647,80.029,79.7903,80.0014,43688.0
2022-12-13 09:45:00,87.15,87.25,87.03,87.07,43713.0,79.9831,80.0748,79.8729,79.9097,43713.0
2022-12-13 09:50:00,87.05,87.32,87.02,87.26,88349.0,79.8913,80.1391,79.8638,80.084,88349.0
2022-12-13 09:55:00,87.27,87.42,87.15,87.37,60845.0,80.0932,80.2309,79.9831,80.185,60845.0
2022-12-13 10:00:00,87.4,87.55,87.35,87.44,63665.0,80.2125,80.3502,80.1666,80.2492,63665.0
2022-12-13 10:05:00,87.44,87.48,87.3,87.32,53561.0,80.2492,80.2859,80.1207,80.1391,53561.0
2022-12-13 10:10:00,87.33,87.33,86.96,86.96,43883.0,80.1483,80.1483,79.8087,79.8087,43883.0
2022-12-13 10:15:00,86.91,86.94,86.65,86.8,55663.0,79.7628,79.7903,79.5242,79.6619,55663.0
2022-12-13 10:20:00,86.79,86.8,86.5,86.54,33861.0,79.6527,79.6619,79.3865,79.4232,33861.0
2022-12-13 10:25:00,86.55,86.73,86.42,86.69,33519.0,79.4324,79.5976,79.3131,79.5609,33519.0
2022-12-13 10:30:00,86.7,87.03,86.66,87.01,22022.0,79.5701,79.8729,79.5334,79.8546,22022.0
2022-12-13 10:35:00,87.03,87.13,86.89,86.91,17175.0,79.8729,79.9647,79.7445,79.7628,17175.0
2022-12-13 10:40:00,86.9,86.93,86.82,86.88,21155.0,79.7536,79.7812,79.6802,79.7353,21155.0
2022-12-13 10:45:00,86.88,87.01,86.82,86.95,19719.0,79.7353,79.8546,79.6802,79.7995,19719.0
2022-12-13 10:50:00,86.99,87.16,86.98,87.14,14808.0,79.8362,79.9923,79.8271,79.9739,14808.0
2022-12-13 10:55:00,87.14,87.15,87.04,87.12,16712.0,79.9739,79.9831,79.8821,79.9555,16712.0
2022-12-13 11:00:00,87.14,87.27,87.11,87.2,43832.0,79.9739,80.0932,79.9464,80.029,43832.0
2022-12-13 11:05:00,87.2,87.29,87.19,87.28,25179.0,80.029,80.1116,80.0198,80.1024,25179.0
2022-12-13 11:10:00,87.28,87.33,87.17,87.26,24465.0,80.1024,80.1483,80.0014,80.084,24465.0
2022-12-13 11:15:00,87.25,87.28,87.12,87.2,36029.0,80.0748,80.1024,79.9555,80.029,36029.0
2022-12-13 11:20:00,87.2,87.28,87.15,87.16,33623.0,80.029,80.1024,79.9831,79.9923,33623.0
2022-12-13 11:25:00,87.16,87.24,87.08,87.23,21175.0,79.9923,80.0657,79.9188,80.0565,21175.0
2022-12-13 11:30:00,87.24,87.34,87.23,87.31,13725.0,80.0657,80.1574,80.0565,80.1299,13725.0
2022-12-13 11:35:00,87.32,87.34,87.18,87.25,13402.0,80.1391,80.1574,80.0106,80.0748,13402.0
2022-12-13 11:40:00,87.26,87.26,87.14,87.15,11109.0,80.084,80.084,79.9739,79.9831,11109.0
2022-12-13 11:45:00,87.15,87.15,86.93,86.98,15297.0,79.9831,79.9831,79.7812,79.8271,15297.0
2022-12-13 11:50:00,86.96,87.0,86.87,86.88,13138.0,79.8087,79.8454,79.7261,79.7353,13138.0
2022-12-13 11:55:00,86.87,86.87,86.72,86.8,25724.0,79.7261,79.7261,79.5884,79.6619,25724.0
2022-12-13 12:00:00,86.8,86.88,86.74,86.81,22420.0,79.6619,79.7353,79.6068,79.671,22420.0
2022-12-13 12:05:00,86.81,86.82,86.72,86.77,10904.0,79.671,79.6802,79.5884,79.6343,10904.0
2022-12-13 12:10:00,86.77,86.77,86.6,86.6,15648.0,79.6343,79.6343,79.4783,79.4783,15648.0
2022-12-13 12:15:00,86.59,86.59,86.47,86.47,17731.0,79.4691,79.4691,79.359,79.359,17731.0
2022-12-13 12:20:00,86.49,86.63,86.49,86.61,27290.0,79.3773,79.5058,79.3773,79.4875,27290.0
2022-12-13 12:25:00,86.62,86.71,86.6,86.66,17265.0,79.4967,79.5793,79.4783,79.5334,17265.0
2022-12-13 12:30:00,86.66,86.68,86.6,86.64,14875.0,79.5334,79.5517,79.4783,79.515,14875.0
2022-12-13 12:35:00,86.63,86.76,86.59,86.74,10854.0,79.5058,79.6251,79.4691,79.6068,10854.0
2022-12-13 12:40:00,86.75,86.76,86.68,86.73,10415.0,79.616,79.6251,79.5517,79.5976,10415.0
2022-12-13 12:45:00,86.73,86.74,86.53,86.56,14329.0,79.5976,79.6068,79.4141,79.4416,14329.0
2022-12-13 12:50:00,86.57,86.57,86.45,86.46,11650.0,79.4508,79.4508,79.3406,79.3498,11650.0
2022-12-13 12:55:00,86.45,86.54,86.4,86.42,16917.0,79.3406,79.4232,79.2948,79.3131,16917.0
2022-12-13 13:00:00,86.42,86.56,86.41,86.53,13834.0,79.3131,79.4416,79.3039,79.4141,13834.0
2022-12-13 13:05:00,86.52,86.56,86.5,86.54,12654.0,79.4049,79.4416,79.3865,79.4232,12654.0
2022-12-13 13:10:00,86.55,86.7,86.55,86.69,8127.0,79.4324,79.5701,79.4324,79.5609,8127.0
2022-12-13 13:15:00,86.71,86.81,86.69,86.77,12568.0,79.5793,79.671,79.5609,79.6343,12568.0
2022-12-13 13:20:00,86.78,86.82,86.76,86.8,12279.0,79.6435,79.6802,79.6251,79.6619,12279.0
2022-12-13 13:25:00,86.83,86.83,86.75,86.76,26224.0,79.6894,79.6894,79.616,79.6251,26224.0
2022-12-13 13:30:00,86.77,86.81,86.69,86.7,12449.0,79.6343,79.671,79.5609,79.5701,12449.0
2022-12-13 13:35:00,86.69,86.71,86.63,86.71,13176.0,79.5609,79.5793,79.5058,79.5793,13176.0
2022-12-13 13:40:00,86.71,86.81,86.67,86.8,10884.0,79.5793,79.671,79.5425,79.6619,10884.0
2022-12-13 13:45:00,86.81,86.83,86.69,86.69,14122.0,79.671,79.6894,79.5609,79.5609,14122.0
2022-12-13 13:50:00,86.68,86.74,86.68,86.69,9834.0,79.5517,79.6068,79.5517,79.5609,9834.0
2022-12-13 13:55:00,86.69,86.85,86.69,86.84,18252.0,79.5609,79.7077,79.5609,79.6986,18252.0
2022-12-13 14:00:00,86.84,86.98,86.82,86.94,11937.0,79.6986,79.8271,79.6802,79.7903,11937.0
2022-12-13 14:05:00,86.93,86.95,86.77,86.77,9519.0,79.7812,79.7995,79.6343,79.6343,9519.0
2022-12-13 14:10:00,86.75,86.85,86.75,86.84,7988.0,79.616,79.7077,79.616,79.6986,7988.0
2022-12-13 14:15:00,86.85,86.89,86.84,86.86,9844.0,79.7077,79.7445,79.6986,79.7169,9844.0
2022-12-13 14:20:00,86.86,86.86,86.79,86.83,13916.0,79.7169,79.7169,79.6527,79.6894,13916.0
2022-12-13 14:25:00,86.84,86.87,86.8,86.87,12921.0,79.6986,79.7261,79.6619,79.7261,12921.0
2022-12-13 14:30:00,86.86,86.9,86.83,86.89,7749.0,79.7169,79.7536,79.6894,79.7445,7749.0
2022-12-13 14:35:00,86.9,87.01,86.89,87.01,9872.0,79.7536,79.8546,79.7445,79.8546,9872.0
2022-12-13 14:40:00,87.04,87.13,87.01,87.13,8935.0,79.8821,79.9647,79.8546,79.9647,8935.0
2022-12-13 14:45:00,87.13,87.16,87.12,87.14,11989.0,79.9647,79.9923,79.9555,79.9739,11989.0
2022-12-13 14:50:00,87.14,87.14,87.02,87.03,22372.0,79.9739,79.9739,79.8638,79.8729,22372.0
2022-12-13 14:55:00,87.02,87.03,86.92,87.0,15608.0,79.8638,79.8729,79.772,79.8454,15608.0
2022-12-13 15:00:00,87.0,87.0,86.78,86.79,14363.0,79.8454,79.8454,79.6435,79.6527,14363.0
2022-12-13 15:05:00,86.79,86.9,86.78,86.88,17908.0,79.6527,79.7536,79.6435,79.7353,17908.0
2022-12-13 15:10:00,86.88,86.9,86.8,86.81,14437.0,79.7353,79.7536,79.6619,79.671,14437.0
2022-12-13 15:15:00,86.8,86.93,86.75,86.89,20260.0,79.6619,79.7812,79.616,79.7445,20260.0
2022-12-13 15:20:00,86.89,86.99,86.85,86.98,17908.0,79.7445,79.8362,79.7077,79.8271,17908.0
2022-12-13 15:25:00,86.97,86.99,86.91,86.98,17818.0,79.8179,79.8362,79.7628,79.8271,17818.0
2022-12-13 15:30:00,86.99,87.13,86.99,87.13,33611.0,79.8362,79.9647,79.8362,79.9647,33611.0
2022-12-13 15:35:00,87.12,87.15,86.97,87.0,25183.0,79.9555,79.9831,79.8179,79.8454,25183.0
2022-12-13 15:40:00,86.99,87.11,86.97,87.09,40424.0,79.8362,79.9464,79.8179,79.928,40424.0
2022-12-13 15:45:00,87.09,87.2,87.08,87.18,48407.0,79.928,80.029,79.9188,80.0106,48407.0
2022-12-13 15:50:00,87.18,87.3,87.16,87.26,80608.0,80.0106,80.1207,79.9923,80.084,80608.0
2022-12-13 15:55:00,87.27,87.28,86.97,86.99,238649.0,80.0932,80.1024,79.8179,79.8362,238649.0
2022-12-14 09:30:00,87.19,87.49,87.19,87.43,49445.0,80.0198,80.2951,80.0198,80.24,49445.0
2022-12-14 09:35:00,87.44,87.61,87.44,87.49,23634.0,80.2492,80.4052,80.2492,80.2951,23634.0
2022-12-14 09:40:00,87.5,87.67,87.43,87.66,37121.0,80.3043,80.4603,80.24,80.4511,37121.0
2022-12-14 09:45:00,87.62,87.71,87.52,87.65,26356.0,80.4144,80.497,80.3226,80.442,26356.0
2022-12-14 09:50:00,87.65,87.88,87.61,87.87,66739.0,80.442,80.653,80.4052,80.6439,66739.0
2022-12-14 09:55:00,87.87,87.87,87.75,87.86,17983.0,80.6439,80.6439,80.5337,80.6347,17983.0
2022-12-14 10:00:00,87.89,87.89,87.67,87.72,31397.0,80.6622,80.6622,80.4603,80.5062,31397.0
2022-12-14 10:05:00,87.7,87.71,87.55,87.62,11934.0,80.4878,80.497,80.3502,80.4144,11934.0
2022-12-14 10:10:00,87.59,87.62,87.55,87.62,13360.0,80.3869,80.4144,80.3502,80.4144,13360.0
2022-12-14 10:15:00,87.61,87.64,87.5,87.58,17784.0,80.4052,80.4328,80.3043,80.3777,17784.0
2022-12-14 10:20:00,87.57,87.61,87.48,87.49,12848.0,80.3685,80.4052,80.2859,80.2951,12848.0
2022-12-14 10:25:00,87.49,87.54,87.47,87.52,21337.0,80.2951,80.341,80.2768,80.3226,21337.0
2022-12-14 10:30:00,87.53,87.66,87.51,87.65,14026.0,80.3318,80.4511,80.3135,80.442,14026.0
2022-12-14 10:35:00,87.66,87.73,87.64,87.73,8433.0,80.4511,80.5154,80.4328,80.5154,8433.0
2022-12-14 10:40:00,87.72,87.77,87.68,87.7,17356.0,80.5062,80.5521,80.4695,80.4878,17356.0
2022-12-14 10:45:00,87.69,87.77,87.61,87.66,17560.0,80.4787,80.5521,80.4052,80.4511,17560.0
2022-12-14 10:50:00,87.67,87.84,87.65,87.81,93929.0,80.4603,80.6163,80.442,80.5888,93929.0
2022-12-14 10:55:00,87.8,87.92,87.8,87.9,27831.0,80.5796,80.6898,80.5796,80.6714,27831.0
2022-12-14 11:00:00,87.9,87.92,87.82,87.84,12908.0,80.6714,80.6898,80.598,80.6163,12908.0
2022-12-14 11:05:00,87.83,87.84,87.75,87.77,29304.0,80.6072,80.6163,80.5337,80.5521,29304.0
2022-12-14 11:10:00,87.77,87.77,87.68,87.68,13618.0,80.5521,80.5521,80.4695,80.4695,13618.0
2022-12-14 11:15:00,87.68,87.7,87.6,87.7,13495.0,80.4695,80.4878,80.3961,80.4878,13495.0
2022-12-14 11:20:00,87.69,87.76,87.66,87.67,9332.0,80.4787,80.5429,80.4511,80.4603,9332.0
2022-12-14 11:25:00,87.68,87.82,87.67,87.81,25869.0,80.4695,80.598,80.4603,80.5888,25869.0
2022-12-14 11:30:00,87.81,87.89,87.78,87.86,7890.0,80.5888,80.6622,80.5613,80.6347,7890.0
2022-12-14 11:35:00,87.86,87.92,87.82,87.82,15761.0,80.6347,80.6898,80.598,80.598,15761.0
2022-12-14 11:40:00,87.82,87.86,87.78,87.79,10277.0,80.598,80.6347,80.5613,80.5704,10277.0
2022-12-14 11:45:00,87.79,87.86,87.79,87.86,8524.0,80.5704,80.6347,80.5704,80.6347,8524.0
2022-12-14 11:50:00,87.86,87.86,87.71,87.76,14197.0,80.6347,80.6347,80.497,80.5429,14197.0
2022-12-14 11:55:00,87.76,87.8,87.7,87.7,17908.0,80.5429,80.5796,80.4878,80.4878,17908.0
2022-12-14 12:00:00,87.69,87.7,87.64,87.64,13029.0,80.4787,80.4878,80.4328,80.4328,13029.0
2022-12-14 12:05:00,87.63,87.66,87.58,87.59,8329.0,80.4236,80.4511,80.3777,80.3869,8329.0
2022-12-14 12:10:00,87.58,87.65,87.58,87.65,6367.0,80.3777,80.442,80.3777,80.442,6367.0
2022-12-14 12:15:00,87.64,87.65,87.55,87.65,13289.0,80.4328,80.442,80.3502,80.442,13289.0
2022-12-14 12:20:00,87.65,87.75,87.65,87.72,11268.0,80.442,80.5337,80.442,80.5062,11268.0
2022-12-14 12:25:00,87.71,87.81,87.7,87.78,13681.0,80.497,80.5888,80.4878,80.5613,13681.0
2022-12-14 12:30:00,87.78,87.89,87.78,87.88,7233.0,80.5613,80.6622,80.5613,80.653,7233.0
2022-12-14 12:35:00,87.89,87.96,87.86,87.96,15008.0,80.6622,80.7265,80.6347,80.7265,15008.0
2022-12-14 12:40:00,87.96,87.98,87.94,87.98,16177.0,80.7265,80.7448,80.7081,80.7448,16177.0
2022-12-14 12:45:00,87.98,87.99,87.9,87.98,16771.0,80.7448,80.754,80.6714,80.7448,16771.0
2022-12-14 12:50:00,87.98,87.99,87.94,87.94,21733.0,80.7448,80.754,80.7081,80.7081,21733.0
2022-12-14 12:55:00,87.95,88.1,87.94,88.1,187930.0,80.7173,80.8549,80.7081,80.8549,187930.0
2022-12-14 13:00:00,88.11,88.34,88.11,88.2,60965.0,80.8641,81.0752,80.8641,80.9467,60965.0
2022-12-14 13:05:00,88.19,88.21,88.12,88.13,52210.0,80.9375,80.9559,80.8733,80.8825,52210.0
2022-12-14 13:10:00,88.13,88.17,87.92,87.96,34621.0,80.8825,80.9192,80.6898,80.7265,34621.0
2022-12-14 13:15:00,87.97,88.01,87.91,87.93,15782.0,80.7356,80.7723,80.6806,80.6989,15782.0
2022-12-14 13:20:00,87.94,87.95,87.87,87.87,7792.0,80.7081,80.7173,80.6439,80.6439,7792.0
2022-12-14 13:25:00,87.88,87.93,87.88,87.91,10807.0,80.653,80.6989,80.653,80.6806,10807.0
2022-12-14 13:30:00,87.92,87.93,87.81,87.83,41170.0,80.6898,80.6989,80.5888,80.6072,41170.0
2022-12-14 13:35:00,87.83,87.99,87.83,87.98,11798.0,80.6072,80.754,80.6072,80.7448,11798.0
2022-12-14 13:40:00,87.98,88.03,87.95,88.0,6179.0,80.7448,80.7907,80.7173,80.7632,6179.0
2022-12-14 13:45:00,88.0,88.01,87.88,87.89,15560.0,80.7632,80.7723,80.653,80.6622,15560.0
2022-12-14 13:50:00,87.9,88.06,87.9,88.0,12303.0,80.6714,80.8182,80.6714,80.7632,12303.0
2022-12-14 13:55:00,88.01,88.06,87.96,87.98,12543.0,80.7723,80.8182,80.7265,80.7448,12543.0
2022-12-14 14:00:00,87.91,87.94,87.48,87.69,33772.0,80.6806,80.7081,80.2859,80.4787,33772.0
2022-12-14 14:05:00,87.69,87.71,87.39,87.51,14632.0,80.4787,80.497,80.2033,80.3135,14632.0
2022-12-14 14:10:00,87.54,87.59,87.47,87.51,13673.0,80.341,80.3869,80.2768,80.3135,13673.0
2022-12-14 14:15:00,87.49,87.58,87.47,87.56,17050.0,80.2951,80.3777,80.2768,80.3594,17050.0
2022-12-14 14:20:00,87.54,87.63,87.52,87.63,11906.0,80.341,80.4236,80.3226,80.4236,11906.0
2022-12-14 14:25:00,87.65,87.68,87.54,87.57,24404.0,80.442,80.4695,80.341,80.3685,24404.0
2022-12-14 14:30:00,87.54,87.64,87.19,87.21,34434.0,80.341,80.4328,80.0198,80.0381,34434.0
2022-12-14 14:35:00,87.23,87.38,87.22,87.37,10178.0,80.0565,80.1942,80.0473,80.185,10178.0
2022-12-14 14:40:00,87.35,87.59,87.25,87.44,17485.0,80.1666,80.3869,80.0748,80.2492,17485.0
2022-12-14 14:45:00,87.47,87.55,87.18,87.48,40676.0,80.2768,80.3502,80.0106,80.2859,40676.0
2022-12-14 14:50:00,87.49,87.53,87.37,87.49,13173.0,80.2951,80.3318,80.185,80.2951,13173.0
2022-12-14 14:55:00,87.48,87.65,87.43,87.65,14629.0,80.2859,80.442,80.24,80.442,14629.0
2022-12-14 15:00:00,87.61,87.83,87.57,87.81,18688.0,80.4052,80.6072,80.3685,80.5888,18688.0
2022-12-14 15:05:00,87.79,87.79,87.62,87.76,14229.0,80.5704,80.5704,80.4144,80.5429,14229.0
2022-12-14 15:10:00,87.78,88.1,87.76,87.98,25309.0,80.5613,80.8549,80.5429,80.7448,25309.0
2022-12-14 15:15:00,88.0,88.0,87.7,87.89,17095.0,80.7632,80.7632,80.4878,80.6622,17095.0
2022-12-14 15:20:00,87.89,87.94,87.8,87.9,40713.0,80.6622,80.7081,80.5796,80.6714,40713.0
2022-12-14 15:25:00,87.91,87.92,87.57,87.57,25399.0,80.6806,80.6898,80.3685,80.3685,25399.0
2022-12-14 15:30:00,87.55,87.59,87.43,87.48,40145.0,80.3502,80.3869,80.24,80.2859,40145.0
2022-12-14 15:35:00,87.5,87.57,87.43,87.46,85504.0,80.3043,80.3685,80.24,80.2676,85504.0
2022-12-14 15:40:00,87.45,87.59,87.39,87.58,87792.0,80.2584,80.3869,80.2033,80.3777,87792.0
2022-12-14 15:45:00,87.58,87.58,87.44,87.47,113512.0,80.3777,80.3777,80.2492,80.2768,113512.0
2022-12-14 15:50:00,87.48,87.57,87.45,87.54,121628.0,80.2859,80.3685,80.2584,80.341,121628.0
2022-12-14 15:55:00,87.53,87.54,87.32,87.35,302621.0,80.3318,80.341,80.1391,80.1666,302621.0
2022-12-15 09:30:00,87.01,87.4,87.01,87.38,88502.0,79.8546,80.2125,79.8546,80.1942,88502.0
2022-12-15 09:35:00,87.38,87.41,87.24,87.29,42565.0,80.1942,80.2217,80.0657,80.1116,42565.0
2022-12-15 09:40:00,87.29,87.32,86.85,87.04,103220.0,80.1116,80.1391,79.7077,79.8821,103220.0
2022-12-15 09:45:00,87.02,87.17,86.94,87.09,73853.0,79.8638,80.0014,79.7903,79.928,73853.0
2022-12-15 09:50:00,87.04,87.18,86.91,86.94,34948.0,79.8821,80.0106,79.7628,79.7903,34948.0
2022-12-15 09:55:00,86.91,86.97,86.8,86.88,51043.0,79.7628,79.8179,79.6619,79.7353,51043.0
2022-12-15 10:00:00,86.88,86.93,86.75,86.75,27999.0,79.7353,79.7812,79.616,79.616,27999.0
2022-12-15 10:05:00,86.74,86.82,86.59,86.64,27853.0,79.6068,79.6802,79.4691,79.515,27853.0
2022-12-15 10:10:00,86.64,86.72,86.56,86.68,25032.0,79.515,79.5884,79.4416,79.5517,25032.0
2022-12-15 10:15:00,86.67,86.77,86.64,86.68,27733.0,79.5425,79.6343,79.515,79.5517,27733.0
2022-12-15 10:20:00,86.68,86.75,86.63,86.69,29709.0,79.5517,79.616,79.5058,79.5609,29709.0
2022-12-15 10:25:00,86.68,86.68,86.54,86.56,16615.0,79.5517,79.5517,79.4232,79.4416,16615.0
2022-12-15 10:30:00,86.55,86.65,86.49,86.63,26535.0,79.4324,79.5242,79.3773,79.5058,26535.0
2022-12-15 10:35:00,86.63,86.74,86.61,86.69,37034.0,79.5058,79.6068,79.4875,79.5609,37034.0
2022-12-15 10:40:00,86.68,86.74,86.65,86.71,17663.0,79.5517,79.6068,79.5242,79.5793,17663.0
2022-12-15 10:45:00,86.74,86.95,86.74,86.89,25059.0,79.6068,79.7995,79.6068,79.7445,25059.0
2022-12-15 10:50:00,86.89,86.92,86.67,86.67,17862.0,79.7445,79.772,79.5425,79.5425,17862.0
2022-12-15 10:55:00,86.67,86.67,86.57,86.63,22080.0,79.5425,79.5425,79.4508,79.5058,22080.0
2022-12-15 11:00:00,86.63,86.66,86.53,86.61,21453.0,79.5058,79.5334,79.4141,79.4875,21453.0
2022-12-15 11:05:00,86.61,86.63,86.53,86.55,22541.0,79.4875,79.5058,79.4141,79.4324,22541.0
2022-12-15 11:10:00,86.54,86.59,86.4,86.4,30461.0,79.4232,79.4691,79.2948,79.2948,30461.0
2022-12-15 11:15:00,86.41,86.44,86.27,86.32,35591.0,79.3039,79.3315,79.1754,79.2213,35591.0
2022-12-15 11:20:00,86.33,86.33,86.19,86.21,26062.0,79.2305,79.2305,79.102,79.1204,26062.0
2022-12-15 11:25:00,86.23,86.26,86.15,86.16,22922.0,79.1387,79.1663,79.0653,79.0745,22922.0
2022-12-15 11:30:00,86.17,86.22,86.1,86.2,28094.0,79.0837,79.1296,79.0194,79.1112,28094.0
2022-12-15 11:35:00,86.21,86.23,86.12,86.17,17142.0,79.1204,79.1387,79.0378,79.0837,17142.0
2022-12-15 11:40:00,86.16,86.16,85.97,86.0,26798.0,79.0745,79.0745,78.9001,78.9276,26798.0
2022-12-15 11:45:00,85.99,85.99,85.83,85.84,28991.0,78.9185,78.9185,78.7716,78.7808,28991.0
2022-12-15 11:50:00,85.83,85.98,85.81,85.97,32213.0,78.7716,78.9093,78.7533,78.9001,32213.0
2022-12-15 11:55:00,85.97,86.02,85.92,85.99,35853.0,78.9001,78.946,78.8542,78.9185,35853.0
2022-12-15 12:00:00,85.99,86.09,85.98,86.0,28198.0,78.9185,79.0102,78.9093,78.9276,28198.0
2022-12-15 12:05:00,86.02,86.08,85.95,85.95,14899.0,78.946,79.0011,78.8818,78.8818,14899.0
2022-12-15 12:10:00,85.95,86.07,85.94,86.06,21634.0,78.8818,78.9919,78.8726,78.9827,21634.0
2022-12-15 12:15:00,86.06,86.13,86.06,86.09,26457.0,78.9827,79.047,78.9827,79.0102,26457.0
2022-12-15 12:20:00,86.08,86.09,86.02,86.07,17131.0,79.0011,79.0102,78.946,78.9919,17131.0
2022-12-15 12:25:00,86.08,86.11,86.04,86.05,22707.0,79.0011,79.0286,78.9644,78.9735,22707.0
2022-12-15 12:30:00,86.06,86.13,86.03,86.08,24764.0,78.9827,79.047,78.9552,79.0011,24764.0
2022-12-15 12:35:00,86.09,86.11,85.94,85.98,25618.0,79.0102,79.0286,78.8726,78.9093,25618.0
2022-12-15 12:40:00,85.98,86.01,85.87,85.88,28815.0,78.9093,78.9368,78.8083,78.8175,28815.0
2022-12-15 12:45:00,85.88,85.99,85.87,85.98,21605.0,78.8175,78.9185,78.8083,78.9093,21605.0
2022-12-15 12:50:00,85.97,85.97,85.87,85.88,21663.0,78.9001,78.9001,78.8083,78.8175,21663.0
2022-12-15 12:55:00,85.87,85.87,85.74,85.79,18730.0,78.8083,78.8083,78.689,78.7349,18730.0
2022-12-15 13:00:00,85.79,85.79,85.71,85.73,27627.0,78.7349,78.7349,78.6615,78.6798,27627.0
2022-12-15 13:05:00,85.73,85.74,85.61,85.68,56073.0,78.6798,78.689,78.5697,78.634,56073.0
2022-12-15 13:10:00,85.69,85.9,85.68,85.9,22762.0,78.6431,78.8359,78.634,78.8359,22762.0
2022-12-15 13:15:00,85.89,85.99,85.89,85.94,27376.0,78.8267,78.9185,78.8267,78.8726,27376.0
2022-12-15 13:20:00,85.93,86.0,85.89,86.0,18031.0,78.8634,78.9276,78.8267,78.9276,18031.0
2022-12-15 13:25:00,86.0,86.1,86.0,86.09,12759.0,78.9276,79.0194,78.9276,79.0102,12759.0
2022-12-15 13:30:00,86.09,86.17,86.07,86.17,15506.0,79.0102,79.0837,78.9919,79.0837,15506.0
2022-12-15 13:35:00,86.17,86.34,86.12,86.34,27568.0,79.0837,79.2397,79.0378,79.2397,27568.0
2022-12-15 13:40:00,86.34,86.39,86.3,86.36,22600.0,79.2397,79.2856,79.203,79.258,22600.0
2022-12-15 13:45:00,86.35,86.45,86.34,86.43,21903.0,79.2489,79.3406,79.2397,79.3223,21903.0
2022-12-15 13:50:00,86.42,86.47,86.39,86.45,13587.0,79.3131,79.359,79.2856,79.3406,13587.0
2022-12-15 13:55:00,86.45,86.48,86.43,86.46,18427.0,79.3406,79.3682,79.3223,79.3498,18427.0
2022-12-15 14:00:00,86.47,86.47,86.31,86.35,26059.0,79.359,79.359,79.2122,79.2489,26059.0
2022-12-15 14:05:00,86.34,86.34,86.27,86.28,10765.0,79.2397,79.2397,79.1754,79.1846,10765.0
2022-12-15 14:10:00,86.29,86.37,86.29,86.37,18351.0,79.1938,79.2672,79.1938,79.2672,18351.0
2022-12-15 14:15:00,86.37,86.52,86.36,86.51,17699.0,79.2672,79.4049,79.258,79.3957,17699.0
2022-12-15 14:20:00,86.51,86.67,86.5,86.61,25634.0,79.3957,79.5425,79.3865,79.4875,25634.0
2022-12-15 14:25:00,86.61,86.67,86.6,86.65,22309.0,79.4875,79.5425,79.4783,79.5242,22309.0
2022-12-15 14:30:00,86.66,86.78,86.65,86.77,23149.0,79.5334,79.6435,79.5242,79.6343,23149.0
2022-12-15 14:35:00,86.75,86.91,86.71,86.88,34614.0,79.616,79.7628,79.5793,79.7353,34614.0
2022-12-15 14:40:00,86.88,87.04,86.88,87.01,33445.0,79.7353,79.8821,79.7353,79.8546,33445.0
2022-12-15 14:45:00,87.02,87.02,86.9,86.93,30358.0,79.8638,79.8638,79.7536,79.7812,30358.0
2022-12-15 14:50:00,86.92,86.92,86.8,86.83,23198.0,79.772,79.772,79.6619,79.6894,23198.0
2022-12-15 14:55:00,86.82,86.82,86.69,86.7,25381.0,79.6802,79.6802,79.5609,79.5701,25381.0
2022-12-15 15:00:00,86.7,86.85,86.69,86.84,18228.0,79.5701,79.7077,79.5609,79.6986,18228.0
2022-12-15 15:05:00,86.84,86.94,86.81,86.87,17254.0,79.6986,79.7903,79.671,79.7261,17254.0
2022-12-15 15:10:00,86.88,86.89,86.74,86.74,16625.0,79.7353,79.7445,79.6068,79.6068,16625.0
2022-12-15 15:15:00,86.72,86.76,86.66,86.68,23510.0,79.5884,79.6251,79.5334,79.5517,23510.0
2022-12-15 15:20:00,86.68,86.78,86.65,86.78,22324.0,79.5517,79.6435,79.5242,79.6435,22324.0
2022-12-15 15:25:00,86.78,86.9,86.74,86.88,22995.0,79.6435,79.7536,79.6068,79.7353,22995.0
2022-12-15 15:30:00,86.89,87.05,86.87,87.02,38926.0,79.7445,79.8913,79.7261,79.8638,38926.0
2022-12-15 15:35:00,87.02,87.03,86.86,86.93,41417.0,79.8638,79.8729,79.7169,79.7812,41417.0
2022-12-15 15:40:00,86.94,86.98,86.89,86.95,52331.0,79.7903,79.8271,79.7445,79.7995,52331.0
2022-12-15 15:45:00,86.95,87.01,86.89,86.92,83407.0,79.7995,79.8546,79.7445,79.772,83407.0
2022-12-15 15:50:00,86.91,86.98,86.87,86.9,96099.0,79.7628,79.8271,79.7261,79.7536,96099.0
2022-12-15 15:55:00,86.9,86.98,86.84,86.98,251806.0,79.7536,79.8271,79.6986,79.8271,251806.0
2022-12-16 09:30:00,86.36,86.48,85.76,85.76,681504.0,79.258,79.3682,78.7074,78.7074,681504.0
2022-12-16 09:35:00,85.76,86.03,85.74,85.9,22405.0,78.7074,78.9552,78.689,78.8359,22405.0
2022-12-16 09:40:00,85.91,85.99,85.8,85.85,30848.0,78.845,78.9185,78.7441,78.79,30848.0
2022-12-16 09:45:00,85.89,86.36,85.89,86.21,20815.0,78.8267,79.258,78.8267,79.1204,20815.0
2022-12-16 09:50:00,86.26,86.32,86.14,86.32,24214.0,79.1663,79.2213,79.0561,79.2213,24214.0
2022-12-16 09:55:00,86.32,86.45,86.31,86.37,29277.0,79.2213,79.3406,79.2122,79.2672,29277.0
2022-12-16 10:00:00,86.37,86.51,86.34,86.34,35611.0,79.2672,79.3957,79.2397,79.2397,35611.0
2022-12-16 10:05:00,86.35,86.35,86.18,86.28,15730.0,79.2489,79.2489,79.0928,79.1846,15730.0
2022-12-16 10:10:00,86.31,86.36,86.23,86.24,29934.0,79.2122,79.258,79.1387,79.1479,29934.0
2022-12-16 10:15:00,86.25,86.4,86.14,86.37,21603.0,79.1571,79.2948,79.0561,79.2672,21603.0
2022-12-16 10:20:00,86.36,86.39,86.14,86.21,18880.0,79.258,79.2856,79.0561,79.1204,18880.0
2022-12-16 10:25:00,86.18,86.29,86.14,86.26,38414.0,79.0928,79.1938,79.0561,79.1663,38414.0
2022-12-16 10:30:00,86.27,86.37,86.19,86.28,22137.0,79.1754,79.2672,79.102,79.1846,22137.0
2022-12-16 10:35:00,86.3,86.47,86.3,86.38,25409.0,79.203,79.359,79.203,79.2764,25409.0
2022-12-16 10:40:00,86.38,86.4,86.18,86.18,16377.0,79.2764,79.2948,79.0928,79.0928,16377.0
2022-12-16 10:45:00,86.2,86.27,86.18,86.19,13520.0,79.1112,79.1754,79.0928,79.102,13520.0
2022-12-16 10:50:00,86.19,86.24,86.13,86.23,17193.0,79.102,79.1479,79.047,79.1387,17193.0
2022-12-16 10:55:00,86.24,86.35,86.23,86.35,13697.0,79.1479,79.2489,79.1387,79.2489,13697.0
2022-12-16 11:00:00,86.36,86.51,86.32,86.51,20204.0,79.258,79.3957,79.2213,79.3957,20204.0
2022-12-16 11:05:00,86.5,86.52,86.42,86.51,17118.0,79.3865,79.4049,79.3131,79.3957,17118.0
2022-12-16 11:10:00,86.5,86.59,86.45,86.58,19004.0,79.3865,79.4691,79.3406,79.4599,19004.0
2022-12-16 11:15:00,86.57,86.59,86.46,86.49,11141.0,79.4508,79.4691,79.3498,79.3773,11141.0
2022-12-16 11:20:00,86.47,86.66,86.47,86.6,13693.0,79.359,79.5334,79.359,79.4783,13693.0
2022-12-16 11:25:00,86.61,86.69,86.53,86.53,19375.0,79.4875,79.5609,79.4141,79.4141,19375.0
2022-12-16 11:30:00,86.54,86.58,86.32,86.4,24174.0,79.4232,79.4599,79.2213,79.2948,24174.0
2022-12-16 11:35:00,86.4,86.46,86.31,86.32,16082.0,79.2948,79.3498,79.2122,79.2213,16082.0
2022-12-16 11:40:00,86.31,86.38,86.21,86.24,36090.0,79.2122,79.2764,79.1204,79.1479,36090.0
2022-12-16 11:45:00,86.25,86.29,86.22,86.26,12884.0,79.1571,79.1938,79.1296,79.1663,12884.0
2022-12-16 11:50:00,86.24,86.28,86.16,86.2,11308.0,79.1479,79.1846,79.0745,79.1112,11308.0
2022-12-16 11:55:00,86.21,86.28,86.16,86.27,11481.0,79.1204,79.1846,79.0745,79.1754,11481.0
2022-12-16 12:00:00,86.28,86.37,86.25,86.25,20816.0,79.1846,79.2672,79.1571,79.1571,20816.0
2022-12-16 12:05:00,86.24,86.24,86.15,86.19,25342.0,79.1479,79.1479,79.0653,79.102,25342.0
2022-12-16 12:10:00,86.18,86.25,86.13,86.17,34570.0,79.0928,79.1571,79.047,79.0837,34570.0
2022-12-16 12:15:00,86.17,86.19,86.1,86.19,10600.0,79.0837,79.102,79.0194,79.102,10600.0
2022-12-16 12:20:00,86.18,86.2,86.09,86.2,11933.0,79.0928,79.1112,79.0102,79.1112,11933.0
2022-12-16 12:25:00,86.2,86.2,86.08,86.13,9247.0,79.1112,79.1112,79.0011,79.047,9247.0
2022-12-16 12:30:00,86.12,86.14,86.08,86.08,7704.0,79.0378,79.0561,79.0011,79.0011,7704.0
2022-12-16 12:35:00,86.07,86.1,86.02,86.07,10232.0,78.9919,79.0194,78.946,78.9919,10232.0
2022-12-16 12:40:00,86.07,86.07,85.91,85.93,15160.0,78.9919,78.9919,78.845,78.8634,15160.0
2022-12-16 12:45:00,85.94,86.05,85.94,86.05,12522.0,78.8726,78.9735,78.8726,78.9735,12522.0
2022-12-16 12:50:00,86.05,86.05,85.93,85.93,9685.0,78.9735,78.9735,78.8634,78.8634,9685.0
2022-12-16 12:55:00,85.93,85.98,85.92,85.93,12693.0,78.8634,78.9093,78.8542,78.8634,12693.0
2022-12-16 13:00:00,85.92,86.03,85.92,86.01,21534.0,78.8542,78.9552,78.8542,78.9368,21534.0
2022-12-16 13:05:00,86.02,86.06,85.97,86.02,15476.0,78.946,78.9827,78.9001,78.946,15476.0
2022-12-16 13:10:00,86.03,86.11,86.02,86.06,14063.0,78.9552,79.0286,78.946,78.9827,14063.0
2022-12-16 13:15:00,86.06,86.08,86.02,86.03,13752.0,78.9827,79.0011,78.946,78.9552,13752.0
2022-12-16 13:20:00,86.03,86.05,85.97,85.98,10016.0,78.9552,78.9735,78.9001,78.9093,10016.0
2022-12-16 13:25:00,85.98,85.98,85.85,85.85,20842.0,78.9093,78.9093,78.79,78.79,20842.0
2022-12-16 13:30:00,85.86,85.92,85.83,85.9,16693.0,78.7992,78.8542,78.7716,78.8359,16693.0
2022-12-16 13:35:00,85.9,85.9,85.82,85.88,13357.0,78.8359,78.8359,78.7624,78.8175,13357.0
2022-12-16 13:40:00,85.87,85.89,85.78,85.8,18486.0,78.8083,78.8267,78.7257,78.7441,18486.0
2022-12-16 13:45:00,85.81,85.93,85.8,85.93,13095.0,78.7533,78.8634,78.7441,78.8634,13095.0
2022-12-16 13:50:00,85.93,85.93,85.82,85.82,13366.0,78.8634,78.8634,78.7624,78.7624,13366.0
2022-12-16 13:55:00,85.83,85.88,85.8,85.86,18092.0,78.7716,78.8175,78.7441,78.7992,18092.0
2022-12-16 14:00:00,85.86,85.95,85.83,85.92,17446.0,78.7992,78.8818,78.7716,78.8542,17446.0
2022-12-16 14:05:00,85.92,86.05,85.9,86.03,28760.0,78.8542,78.9735,78.8359,78.9552,28760.0
2022-12-16 14:10:00,86.02,86.16,86.02,86.15,27466.0,78.946,79.0745,78.946,79.0653,27466.0
2022-12-16 14:15:00,86.15,86.27,86.13,86.19,24388.0,79.0653,79.1754,79.047,79.102,24388.0
2022-12-16 14:20:00,86.18,86.28,86.18,86.28,13957.0,79.0928,79.1846,79.0928,79.1846,13957.0
2022-12-16 14:25:00,86.27,86.28,86.2,86.27,38596.0,79.1754,79.1846,79.1112,79.1754,38596.0
2022-12-16 14:30:00,86.27,86.32,86.24,86.25,38535.0,79.1754,79.2213,79.1479,79.1571,38535.0
2022-12-16 14:35:00,86.25,86.42,86.24,86.37,28458.0,79.1571,79.3131,79.1479,79.2672,28458.0
2022-12-16 14:40:00,86.36,86.43,86.28,86.28,28957.0,79.258,79.3223,79.1846,79.1846,28957.0
2022-12-16 14:45:00,86.27,86.34,86.24,86.34,29136.0,79.1754,79.2397,79.1479,79.2397,29136.0
2022-12-16 14:50:00,86.34,86.43,86.32,86.42,14881.0,79.2397,79.3223,79.2213,79.3131,14881.0
2022-12-16 14:55:00,86.43,86.49,86.39,86.48,27255.0,79.3223,79.3773,79.2856,79.3682,27255.0
2022-12-16 15:00:00,86.47,86.51,86.38,86.38,24094.0,79.359,79.3957,79.2764,79.2764,24094.0
2022-12-16 15:05:00,86.38,86.4,86.31,86.33,30191.0,79.2764,79.2948,79.2122,79.2305,30191.0
2022-12-16 15:10:00,86.32,86.46,86.31,86.45,29991.0,79.2213,79.3498,79.2122,79.3406,29991.0
2022-12-16 15:15:00,86.45,86.49,86.39,86.4,36521.0,79.3406,79.3773,79.2856,79.2948,36521.0
2022-12-16 15:20:00,86.41,86.58,86.4,86.58,43416.0,79.3039,79.4599,79.2948,79.4599,43416.0
2022-12-16 15:25:00,86.58,86.65,86.53,86.63,23004.0,79.4599,79.5242,79.4141,79.5058,23004.0
2022-12-16 15:30:00,86.63,86.82,86.63,86.79,47297.0,79.5058,79.6802,79.5058,79.6527,47297.0
2022-12-16 15:35:00,86.81,86.88,86.74,86.74,46894.0,79.671,79.7353,79.6068,79.6068,46894.0
2022-12-16 15:40:00,86.74,86.85,86.71,86.78,73867.0,79.6068,79.7077,79.5793,79.6435,73867.0
2022-12-16 15:45:00,86.78,87.04,86.74,87.0,120547.0,79.6435,79.8821,79.6068,79.8454,120547.0
2022-12-16 15:50:00,87.0,87.05,86.96,87.04,160760.0,79.8454,79.8913,79.8087,79.8821,160760.0
2022-12-16 15:55:00,87.04,87.15,86.9,86.91,335321.0,79.8821,79.9831,79.7536,79.7628,335321.0
2022-12-19 09:30:00,86.9,87.39,86.9,87.31,65551.0,79.7536,80.2033,79.7536,80.1299,65551.0
2022-12-19 09:35:00,87.31,87.43,87.18,87.3,56011.0,80.1299,80.24,80.0106,80.1207,56011.0
2022-12-19 09:40:00,87.33,87.5,87.26,87.26,58988.0,80.1483,80.3043,80.084,80.084,58988.0
2022-12-19 09:45:00,87.25,87.44,87.25,87.31,47070.0,80.0748,80.2492,80.0748,80.1299,47070.0
2022-12-19 09:50:00,87.3,87.47,87.19,87.41,40977.0,80.1207,80.2768,80.0198,80.2217,40977.0
2022-12-19 09:55:00,87.43,87.51,87.34,87.48,32067.0,80.24,80.3135,80.1574,80.2859,32067.0
2022-12-19 10:00:00,87.49,87.52,87.33,87.39,42668.0,80.2951,80.3226,80.1483,80.2033,42668.0
2022-12-19 10:05:00,87.37,87.38,87.15,87.31,61596.0,80.185,80.1942,79.9831,80.1299,61596.0
2022-12-19 10:10:00,87.31,87.32,87.1,87.2,31724.0,80.1299,80.1391,79.9372,80.029,31724.0
2022-12-19 10:15:00,87.2,87.45,87.2,87.45,51510.0,80.029,80.2584,80.029,80.2584,51510.0
2022-12-19 10:20:00,87.44,87.49,87.41,87.48,58364.0,80.2492,80.2951,80.2217,80.2859,58364.0
2022-12-19 10:25:00,87.47,87.54,87.44,87.53,32315.0,80.2768,80.341,80.2492,80.3318,32315.0
2022-12-19 10:30:00,87.52,87.52,87.37,87.38,19141.0,80.3226,80.3226,80.185,80.1942,19141.0
2022-12-19 10:35:00,87.38,87.54,87.31,87.47,26354.0,80.1942,80.341,80.1299,80.2768,26354.0
2022-12-19 10:40:00,87.46,87.56,87.46,87.55,17655.0,80.2676,80.3594,80.2676,80.3502,17655.0
2022-12-19 10:45:00,87.55,87.56,87.42,87.54,27795.0,80.3502,80.3594,80.2309,80.341,27795.0
2022-12-19 10:50:00,87.53,87.54,87.41,87.43,27166.0,80.3318,80.341,80.2217,80.24,27166.0
2022-12-19 10:55:00,87.43,87.53,87.43,87.53,27253.0,80.24,80.3318,80.24,80.3318,27253.0
2022-12-19 11:00:00,87.53,87.62,87.5,87.52,42765.0,80.3318,80.4144,80.3043,80.3226,42765.0
2022-12-19 11:05:00,87.51,87.6,87.48,87.55,24481.0,80.3135,80.3961,80.2859,80.3502,24481.0
2022-12-19 11:10:00,87.56,87.59,87.43,87.45,21799.0,80.3594,80.3869,80.24,80.2584,21799.0
2022-12-19 11:15:00,87.46,87.55,87.42,87.53,21315.0,80.2676,80.3502,80.2309,80.3318,21315.0
2022-12-19 11:20:00,87.53,87.62,87.51,87.62,34799.0,80.3318,80.4144,80.3135,80.4144,34799.0
2022-12-19 11:25:00,87.63,87.64,87.53,87.56,20880.0,80.4236,80.4328,80.3318,80.3594,20880.0
2022-12-19 11:30:00,87.56,87.59,87.44,87.47,26634.0,80.3594,80.3869,80.2492,80.2768,26634.0
2022-12-19 11:35:00,87.47,87.65,87.46,87.65,21078.0,80.2768,80.442,80.2676,80.442,21078.0
2022-12-19 11:40:00,87.65,87.71,87.59,87.68,22184.0,80.442,80.497,80.3869,80.4695,22184.0
2022-12-19 11:45:00,87.68,87.71,87.52,87.55,32014.0,80.4695,80.497,80.3226,80.3502,32014.0
2022-12-19 11:50:00,87.54,87.73,87.5,87.7,33809.0,80.341,80.5154,80.3043,80.4878,33809.0
2022-12-19 11:55:00,87.7,87.88,87.7,87.84,51691.0,80.4878,80.653,80.4878,80.6163,51691.0
2022-12-19 12:00:00,87.85,87.92,87.8,87.82,32279.0,80.6255,80.6898,80.5796,80.598,32279.0
2022-12-19 12:05:00,87.81,87.83,87.53,87.53,26760.0,80.5888,80.6072,80.3318,80.3318,26760.0
2022-12-19 12:10:00,87.54,87.56,87.33,87.35,41878.0,80.341,80.3594,80.1483,80.1666,41878.0
2022-12-19 12:15:00,87.31,87.31,86.94,86.94,24244.0,80.1299,80.1299,79.7903,79.7903,24244.0
2022-12-19 12:20:00,86.96,87.18,86.94,87.17,19254.0,79.8087,80.0106,79.7903,80.0014,19254.0
2022-12-19 12:25:00,87.16,87.24,87.1,87.14,33823.0,79.9923,80.0657,79.9372,79.9739,33823.0
2022-12-19 12:30:00,87.13,87.16,87.04,87.07,18585.0,79.9647,79.9923,79.8821,79.9097,18585.0
2022-12-19 12:35:00,87.05,87.1,86.97,87.09,12610.0,79.8913,79.9372,79.8179,79.928,12610.0
2022-12-19 12:40:00,87.1,87.28,87.1,87.28,19121.0,79.9372,80.1024,79.9372,80.1024,19121.0
2022-12-19 12:45:00,87.27,87.28,87.15,87.16,19839.0,80.0932,80.1024,79.9831,79.9923,19839.0
2022-12-19 12:50:00,87.16,87.16,87.02,87.06,17437.0,79.9923,79.9923,79.8638,79.9005,17437.0
2022-12-19 12:55:00,87.04,87.09,87.01,87.08,11431.0,79.8821,79.928,79.8546,79.9188,11431.0
2022-12-19 13:00:00,87.09,87.11,87.02,87.02,12688.0,79.928,79.9464,79.8638,79.8638,12688.0
2022-12-19 13:05:00,87.03,87.07,86.9,86.9,14361.0,79.8729,79.9097,79.7536,79.7536,14361.0
2022-12-19 13:10:00,86.91,86.95,86.89,86.93,11298.0,79.7628,79.7995,79.7445,79.7812,11298.0
2022-12-19 13:15:00,86.93,86.94,86.85,86.85,11925.0,79.7812,79.7903,79.7077,79.7077,11925.0
2022-12-19 13:20:00,86.87,86.91,86.8,86.9,17374.0,79.7261,79.7628,79.6619,79.7536,17374.0
2022-12-19 13:25:00,86.91,87.04,86.91,86.96,23741.0,79.7628,79.8821,79.7628,79.8087,23741.0
2022-12-19 13:30:00,86.96,87.07,86.9,86.93,17631.0,79.8087,79.9097,79.7536,79.7812,17631.0
2022-12-19 13:35:00,86.93,87.0,86.83,86.84,34731.0,79.7812,79.8454,79.6894,79.6986,34731.0
2022-12-19 13:40:00,86.84,86.88,86.76,86.86,19171.0,79.6986,79.7353,79.6251,79.7169,19171.0
2022-12-19 13:45:00,86.86,86.97,86.83,86.85,25878.0,79.7169,79.8179,79.6894,79.7077,25878.0
2022-12-19 13:50:00,86.86,86.88,86.8,86.88,14381.0,79.7169,79.7353,79.6619,79.7353,14381.0
2022-12-19 13:55:00,86.88,86.91,86.79,86.89,20278.0,79.7353,79.7628,79.6527,79.7445,20278.0
2022-12-19 14:00:00,86.88,86.94,86.81,86.91,21524.0,79.7353,79.7903,79.671,79.7628,21524.0
2022-12-19 14:05:00,86.9,86.94,86.84,86.9,50303.0,79.7536,79.7903,79.6986,79.7536,50303.0
2022-12-19 14:10:00,86.9,86.93,86.79,86.83,26820.0,79.7536,79.7812,79.6527,79.6894,26820.0
2022-12-19 14:15:00,86.83,86.84,86.78,86.82,18695.0,79.6894,79.6986,79.6435,79.6802,18695.0
2022-12-19 14:20:00,86.83,86.88,86.75,86.75,33037.0,79.6894,79.7353,79.616,79.616,33037.0
2022-12-19 14:25:00,86.75,86.84,86.72,86.72,47745.0,79.616,79.6986,79.5884,79.5884,47745.0
2022-12-19 14:30:00,86.72,86.74,86.66,86.69,32181.0,79.5884,79.6068,79.5334,79.5609,32181.0
2022-12-19 14:35:00,86.69,86.69,86.63,86.63,24832.0,79.5609,79.5609,79.5058,79.5058,24832.0
2022-12-19 14:40:00,86.63,86.66,86.57,86.58,22451.0,79.5058,79.5334,79.4508,79.4599,22451.0
2022-12-19 14:45:00,86.59,86.7,86.59,86.6,25423.0,79.4691,79.5701,79.4691,79.4783,25423.0
2022-12-19 14:50:00,86.59,86.6,86.53,86.55,25343.0,79.4691,79.4783,79.4141,79.4324,25343.0
2022-12-19 14:55:00,86.54,86.63,86.54,86.62,22171.0,79.4232,79.5058,79.4232,79.4967,22171.0
2022-12-19 15:00:00,86.62,86.65,86.53,86.61,44523.0,79.4967,79.5242,79.4141,79.4875,44523.0
2022-12-19 15:05:00,86.62,86.84,86.61,86.81,33360.0,79.4967,79.6986,79.4875,79.671,33360.0
2022-12-19 15:10:00,86.81,86.85,86.73,86.78,34290.0,79.671,79.7077,79.5976,79.6435,34290.0
2022-12-19 15:15:00,86.77,86.9,86.77,86.84,37475.0,79.6343,79.7536,79.6343,79.6986,37475.0
2022-12-19 15:20:00,86.84,86.84,86.72,86.72,33852.0,79.6986,79.6986,79.5884,79.5884,33852.0
2022-12-19 15:25:00,86.73,86.81,86.71,86.76,44965.0,79.5976,79.671,79.5793,79.6251,44965.0
2022-12-19 15:30:00,86.75,86.99,86.75,86.98,64347.0,79.616,79.8362,79.616,79.8271,64347.0
2022-12-19 15:35:00,86.98,87.07,86.95,87.01,81455.0,79.8271,79.9097,79.7995,79.8546,81455.0
2022-12-19 15:40:00,87.01,87.09,86.96,87.08,62402.0,79.8546,79.928,79.8087,79.9188,62402.0
2022-12-19 15:45:00,87.08,87.14,87.05,87.06,80027.0,79.9188,79.9739,79.8913,79.9005,80027.0
2022-12-19 15:50:00,87.06,87.08,86.99,87.04,114419.0,79.9005,79.9188,79.8362,79.8821,114419.0
2022-12-19 15:55:00,87.04,87.2,87.02,87.07,276319.0,79.8821,80.029,79.8638,79.9097,276319.0
2022-12-20 09:30:00,82.89,84.55,82.44,84.42,526856.0,76.0734,77.5969,75.6604,77.4776,526856.0
2022-12-20 09:35:00,84.42,84.46,82.69,82.83,163965.0,77.4776,77.5143,75.8898,76.0183,163965.0
2022-12-20 09:40:00,82.83,83.13,82.48,82.87,142755.0,76.0183,76.2937,75.6971,76.055,142755.0
2022-12-20 09:45:00,82.84,83.39,82.82,83.15,179061.0,76.0275,76.5323,76.0092,76.312,179061.0
2022-12-20 09:50:00,83.14,83.22,82.7,82.9,126423.0,76.3028,76.3763,75.899,76.0826,126423.0
2022-12-20 09:55:00,82.88,82.93,82.51,82.53,117495.0,76.0642,76.1101,75.7247,75.743,117495.0
2022-12-20 10:00:00,82.55,83.19,82.48,83.04,137370.0,75.7614,76.3487,75.6971,76.2111,137370.0
2022-12-20 10:05:00,83.02,83.12,82.78,83.05,108849.0,76.1927,76.2845,75.9724,76.2202,108849.0
2022-12-20 10:10:00,83.04,83.22,82.87,83.2,78911.0,76.2111,76.3763,76.055,76.3579,78911.0
2022-12-20 10:15:00,83.24,83.42,83.12,83.28,92862.0,76.3946,76.5598,76.2845,76.4313,92862.0
2022-12-20 10:20:00,83.28,83.42,83.23,83.39,60213.0,76.4313,76.5598,76.3854,76.5323,60213.0
2022-12-20 10:25:00,83.4,83.68,83.38,83.53,83358.0,76.5415,76.7984,76.5231,76.6608,83358.0
2022-12-20 10:30:00,83.54,83.59,83.3,83.58,86227.0,76.6699,76.7158,76.4497,76.7067,86227.0
2022-12-20 10:35:00,83.62,84.13,83.61,84.07,86779.0,76.7434,77.2114,76.7342,77.1564,86779.0
2022-12-20 10:40:00,84.05,84.06,83.69,83.7,92310.0,77.138,77.1472,76.8076,76.8168,92310.0
2022-12-20 10:45:00,83.71,83.82,83.45,83.79,83857.0,76.826,76.9269,76.5873,76.8994,83857.0
2022-12-20 10:50:00,83.79,83.93,83.7,83.91,60243.0,76.8994,77.0279,76.8168,77.0095,60243.0
2022-12-20 10:55:00,83.88,84.12,83.86,83.92,90275.0,76.982,77.2023,76.9636,77.0187,90275.0
2022-12-20 11:00:00,83.92,84.19,83.85,83.86,71760.0,77.0187,77.2665,76.9545,76.9636,71760.0
2022-12-20 11:05:00,83.87,84.07,83.83,84.06,49142.0,76.9728,77.1564,76.9361,77.1472,49142.0
2022-12-20 11:10:00,84.06,84.14,84.02,84.1,52477.0,77.1472,77.2206,77.1105,77.1839,52477.0
2022-12-20 11:15:00,84.09,84.19,83.85,83.85,51745.0,77.1747,77.2665,76.9545,76.9545,51745.0
2022-12-20 11:20:00,83.85,83.85,83.47,83.56,60474.0,76.9545,76.9545,76.6057,76.6883,60474.0
2022-12-20 11:25:00,83.55,83.56,83.15,83.16,53199.0,76.6791,76.6883,76.312,76.3212,53199.0
2022-12-20 11:30:00,83.16,83.71,83.06,83.63,49674.0,76.3212,76.826,76.2294,76.7525,49674.0
2022-12-20 11:35:00,83.65,83.82,83.6,83.67,38246.0,76.7709,76.9269,76.725,76.7893,38246.0
2022-12-20 11:40:00,83.69,83.69,83.4,83.54,35748.0,76.8076,76.8076,76.5415,76.6699,35748.0
2022-12-20 11:45:00,83.58,83.69,83.49,83.53,35712.0,76.7067,76.8076,76.6241,76.6608,35712.0
2022-12-20 11:50:00,83.53,83.59,83.41,83.45,67482.0,76.6608,76.7158,76.5506,76.5873,67482.0
2022-12-20 11:55:00,83.41,83.43,83.23,83.3,49124.0,76.5506,76.569,76.3854,76.4497,49124.0
2022-12-20 12:00:00,83.31,83.35,83.21,83.25,43796.0,76.4589,76.4956,76.3671,76.4038,43796.0
2022-12-20 12:05:00,83.25,83.25,82.9,82.94,62835.0,76.4038,76.4038,76.0826,76.1193,62835.0
2022-12-20 12:10:00,82.93,83.12,82.92,82.99,45174.0,76.1101,76.2845,76.1009,76.1652,45174.0
2022-12-20 12:15:00,82.99,83.22,82.84,83.2,47757.0,76.1652,76.3763,76.0275,76.3579,47757.0
2022-12-20 12:20:00,83.19,83.28,83.15,83.21,53266.0,76.3487,76.4313,76.312,76.3671,53266.0
2022-12-20 12:25:00,83.22,83.48,83.22,83.4,72813.0,76.3763,76.6149,76.3763,76.5415,72813.0
2022-12-20 12:30:00,83.4,83.57,83.36,83.48,43545.0,76.5415,76.6975,76.5048,76.6149,43545.0
2022-12-20 12:35:00,83.47,83.62,83.4,83.6,44032.0,76.6057,76.7434,76.5415,76.725,44032.0
2022-12-20 12:40:00,83.61,83.61,83.43,83.51,39114.0,76.7342,76.7342,76.569,76.6424,39114.0
2022-12-20 12:45:00,83.52,83.74,83.52,83.68,40027.0,76.6516,76.8535,76.6516,76.7984,40027.0
2022-12-20 12:50:00,83.66,83.83,83.63,83.82,35400.0,76.7801,76.9361,76.7525,76.9269,35400.0
2022-12-20 12:55:00,83.82,83.86,83.68,83.69,34210.0,76.9269,76.9636,76.7984,76.8076,34210.0
2022-12-20 13:00:00,83.69,83.71,83.63,83.64,35754.0,76.8076,76.826,76.7525,76.7617,35754.0
2022-12-20 13:05:00,83.65,83.75,83.61,83.67,40047.0,76.7709,76.8627,76.7342,76.7893,40047.0
2022-12-20 13:10:00,83.68,83.68,83.48,83.55,34380.0,76.7984,76.7984,76.6149,76.6791,34380.0
2022-12-20 13:15:00,83.55,83.63,83.53,83.56,33950.0,76.6791,76.7525,76.6608,76.6883,33950.0
2022-12-20 13:20:00,83.57,83.6,83.5,83.58,35173.0,76.6975,76.725,76.6332,76.7067,35173.0
2022-12-20 13:25:00,83.59,83.6,83.54,83.56,30358.0,76.7158,76.725,76.6699,76.6883,30358.0
2022-12-20 13:30:00,83.56,83.64,83.56,83.63,37166.0,76.6883,76.7617,76.6883,76.7525,37166.0
2022-12-20 13:35:00,83.63,83.68,83.62,83.65,30284.0,76.7525,76.7984,76.7434,76.7709,30284.0
2022-12-20 13:40:00,83.65,83.95,83.64,83.85,113422.0,76.7709,77.0462,76.7617,76.9545,113422.0
2022-12-20 13:45:00,83.84,83.85,83.66,83.69,42896.0,76.9453,76.9545,76.7801,76.8076,42896.0
2022-12-20 13:50:00,83.68,83.71,83.61,83.62,24178.0,76.7984,76.826,76.7342,76.7434,24178.0
2022-12-20 13:55:00,83.62,83.72,83.61,83.68,25651.0,76.7434,76.8351,76.7342,76.7984,25651.0
2022-12-20 14:00:00,83.68,83.7,83.49,83.56,32206.0,76.7984,76.8168,76.6241,76.6883,32206.0
2022-12-20 14:05:00,83.56,83.56,83.44,83.49,26618.0,76.6883,76.6883,76.5782,76.6241,26618.0
2022-12-20 14:10:00,83.5,83.5,83.34,83.41,29906.0,76.6332,76.6332,76.4864,76.5506,29906.0
2022-12-20 14:15:00,83.39,83.39,83.3,83.35,35353.0,76.5323,76.5323,76.4497,76.4956,35353.0
2022-12-20 14:20:00,83.35,83.37,83.3,83.35,26926.0,76.4956,76.5139,76.4497,76.4956,26926.0
2022-12-20 14:25:00,83.36,83.47,83.36,83.44,35078.0,76.5048,76.6057,76.5048,76.5782,35078.0
2022-12-20 14:30:00,83.43,83.63,83.39,83.62,25468.0,76.569,76.7525,76.5323,76.7434,25468.0
2022-12-20 14:35:00,83.62,83.65,83.48,83.51,25360.0,76.7434,76.7709,76.6149,76.6424,25360.0
2022-12-20 14:40:00,83.51,83.53,83.43,83.53,20822.0,76.6424,76.6608,76.569,76.6608,20822.0
2022-12-20 14:45:00,83.54,83.63,83.49,83.6,36078.0,76.6699,76.7525,76.6241,76.725,36078.0
2022-12-20 14:50:00,83.6,83.6,83.5,83.55,26261.0,76.725,76.725,76.6332,76.6791,26261.0
2022-12-20 14:55:00,83.55,83.56,83.4,83.44,29778.0,76.6791,76.6883,76.5415,76.5782,29778.0
2022-12-20 15:00:00,83.44,83.44,83.29,83.31,31353.0,76.5782,76.5782,76.4405,76.4589,31353.0
2022-12-20 15:05:00,83.31,83.34,83.2,83.22,29041.0,76.4589,76.4864,76.3579,76.3763,29041.0
2022-12-20 15:10:00,83.22,83.29,83.17,83.29,44780.0,76.3763,76.4405,76.3304,76.4405,44780.0
2022-12-20 15:15:00,83.28,83.33,83.2,83.2,53368.0,76.4313,76.4772,76.3579,76.3579,53368.0
2022-12-20 15:20:00,83.2,83.29,83.19,83.26,62139.0,76.3579,76.4405,76.3487,76.413,62139.0
2022-12-20 15:25:00,83.26,83.39,83.25,83.38,83691.0,76.413,76.5323,76.4038,76.5231,83691.0
2022-12-20 15:30:00,83.38,83.52,83.37,83.51,104776.0,76.5231,76.6516,76.5139,76.6424,104776.0
2022-12-20 15:35:00,83.52,83.66,83.52,83.61,72923.0,76.6516,76.7801,76.6516,76.7342,72923.0
2022-12-20 15:40:00,83.61,83.69,83.56,83.66,82465.0,76.7342,76.8076,76.6883,76.7801,82465.0
2022-12-20 15:45:00,83.65,83.66,83.52,83.58,84391.0,76.7709,76.7801,76.6516,76.7067,84391.0
2022-12-20 15:50:00,83.57,83.57,83.42,83.45,156457.0,76.6975,76.6975,76.5598,76.5873,156457.0
2022-12-20 15:55:00,83.45,83.45,83.0,83.15,379712.0,76.5873,76.5873,76.1744,76.312,379712.0
2022-12-21 09:30:00,83.89,84.25,83.2,83.67,109529.0,76.9912,77.3216,76.3579,76.7893,109529.0
2022-12-21 09:35:00,83.65,84.02,83.45,83.83,55914.0,76.7709,77.1105,76.5873,76.9361,55914.0
2022-12-21 09:40:00,83.86,83.86,83.51,83.69,45565.0,76.9636,76.9636,76.6424,76.8076,45565.0
2022-12-21 09:45:00,83.67,84.04,83.56,83.91,84424.0,76.7893,77.1288,76.6883,77.0095,84424.0
2022-12-21 09:50:00,83.91,84.13,83.9,83.94,69681.0,77.0095,77.2114,77.0003,77.0371,69681.0
2022-12-21 09:55:00,83.96,84.26,83.96,84.21,51256.0,77.0554,77.3307,77.0554,77.2848,51256.0
2022-12-21 10:00:00,84.25,84.78,84.25,84.78,65951.0,77.3216,77.808,77.3216,77.808,65951.0
2022-12-21 10:05:00,84.75,85.02,84.73,84.82,50504.0,77.7804,78.0282,77.7621,77.8447,50504.0
2022-12-21 10:10:00,84.81,85.02,84.68,84.69,61409.0,77.8355,78.0282,77.7162,77.7254,61409.0
2022-12-21 10:15:00,84.69,84.97,84.59,84.9,94880.0,77.7254,77.9823,77.6336,77.9181,94880.0
2022-12-21 10:20:00,84.89,84.99,84.82,84.9,63876.0,77.9089,78.0007,77.8447,77.9181,63876.0
2022-12-21 10:25:00,84.92,85.13,84.88,85.1,48420.0,77.9365,78.1292,77.8998,78.1017,48420.0
2022-12-21 10:30:00,85.12,85.22,85.05,85.09,30795.0,78.12,78.2118,78.0558,78.0925,30795.0
2022-12-21 10:35:00,85.09,85.22,85.07,85.2,29770.0,78.0925,78.2118,78.0741,78.1934,29770.0
2022-12-21 10:40:00,85.2,85.25,85.16,85.16,47609.0,78.1934,78.2393,78.1567,78.1567,47609.0
2022-12-21 10:45:00,85.14,85.14,84.88,85.02,48037.0,78.1384,78.1384,77.8998,78.0282,48037.0
2022-12-21 10:50:00,85.02,85.08,84.97,85.08,22847.0,78.0282,78.0833,77.9823,78.0833,22847.0
2022-12-21 10:55:00,85.07,85.15,85.04,85.14,39224.0,78.0741,78.1475,78.0466,78.1384,39224.0
2022-12-21 11:00:00,85.14,85.24,85.14,85.23,45755.0,78.1384,78.2301,78.1384,78.221,45755.0
2022-12-21 11:05:00,85.24,85.39,85.23,85.38,36458.0,78.2301,78.3678,78.221,78.3586,36458.0
2022-12-21 11:10:00,85.38,85.5,85.36,85.43,39671.0,78.3586,78.4688,78.3403,78.4045,39671.0
2022-12-21 11:15:00,85.42,85.51,85.34,85.35,45274.0,78.3953,78.4779,78.3219,78.3311,45274.0
2022-12-21 11:20:00,85.35,85.49,85.33,85.4,37167.0,78.3311,78.4596,78.3127,78.377,37167.0
2022-12-21 11:25:00,85.39,85.46,85.26,85.26,36462.0,78.3678,78.4321,78.2485,78.2485,36462.0
2022-12-21 11:30:00,85.27,85.4,85.22,85.4,29435.0,78.2577,78.377,78.2118,78.377,29435.0
2022-12-21 11:35:00,85.41,85.56,85.38,85.56,21665.0,78.3862,78.5238,78.3586,78.5238,21665.0
2022-12-21 11:40:00,85.56,85.57,85.26,85.28,22288.0,78.5238,78.533,78.2485,78.2669,22288.0
2022-12-21 11:45:00,85.28,85.35,85.21,85.28,29578.0,78.2669,78.3311,78.2026,78.2669,29578.0
2022-12-21 11:50:00,85.28,85.28,85.05,85.05,19090.0,78.2669,78.2669,78.0558,78.0558,19090.0
2022-12-21 11:55:00,85.05,85.14,85.01,85.09,25285.0,78.0558,78.1384,78.0191,78.0925,25285.0
2022-12-21 12:00:00,85.08,85.12,85.04,85.1,25027.0,78.0833,78.12,78.0466,78.1017,25027.0
2022-12-21 12:05:00,85.11,85.12,85.03,85.09,20453.0,78.1108,78.12,78.0374,78.0925,20453.0
2022-12-21 12:10:00,85.09,85.12,85.02,85.12,37972.0,78.0925,78.12,78.0282,78.12,37972.0
2022-12-21 12:15:00,85.12,85.14,85.03,85.07,19719.0,78.12,78.1384,78.0374,78.0741,19719.0
2022-12-21 12:20:00,85.08,85.09,84.97,84.98,14043.0,78.0833,78.0925,77.9823,77.9915,14043.0
2022-12-21 12:25:00,84.97,84.97,84.82,84.9,12419.0,77.9823,77.9823,77.8447,77.9181,12419.0
2022-12-21 12:30:00,84.89,84.93,84.87,84.89,9160.0,77.9089,77.9456,77.8906,77.9089,9160.0
2022-12-21 12:35:00,84.87,84.93,84.81,84.91,18771.0,77.8906,77.9456,77.8355,77.9273,18771.0
2022-12-21 12:40:00,84.92,84.92,84.81,84.89,12842.0,77.9365,77.9365,77.8355,77.9089,12842.0
2022-12-21 12:45:00,84.9,84.93,84.86,84.9,11716.0,77.9181,77.9456,77.8814,77.9181,11716.0
2022-12-21 12:50:00,84.9,84.95,84.89,84.91,13278.0,77.9181,77.964,77.9089,77.9273,13278.0
2022-12-21 12:55:00,84.91,84.96,84.9,84.96,15168.0,77.9273,77.9732,77.9181,77.9732,15168.0
2022-12-21 13:00:00,84.96,85.01,84.95,84.99,20587.0,77.9732,78.0191,77.964,78.0007,20587.0
2022-12-21 13:05:00,84.99,85.08,84.99,85.07,11116.0,78.0007,78.0833,78.0007,78.0741,11116.0
2022-12-21 13:10:00,85.06,85.11,85.02,85.02,20569.0,78.0649,78.1108,78.0282,78.0282,20569.0
2022-12-21 13:15:00,85.01,85.01,84.93,84.94,20745.0,78.0191,78.0191,77.9456,77.9548,20745.0
2022-12-21 13:20:00,84.94,84.96,84.9,84.94,13298.0,77.9548,77.9732,77.9181,77.9548,13298.0
2022-12-21 13:25:00,84.93,85.02,84.93,85.01,14617.0,77.9456,78.0282,77.9456,78.0191,14617.0
2022-12-21 13:30:00,85.01,85.02,84.88,84.99,24679.0,78.0191,78.0282,77.8998,78.0007,24679.0
2022-12-21 13:35:00,84.97,84.98,84.91,84.92,12147.0,77.9823,77.9915,77.9273,77.9365,12147.0
2022-12-21 13:40:00,84.92,84.92,84.82,84.88,17734.0,77.9365,77.9365,77.8447,77.8998,17734.0
2022-12-21 13:45:00,84.89,85.02,84.89,85.02,16093.0,77.9089,78.0282,77.9089,78.0282,16093.0
2022-12-21 13:50:00,85.02,85.11,85.02,85.07,16247.0,78.0282,78.1108,78.0282,78.0741,16247.0
2022-12-21 13:55:00,85.07,85.09,85.03,85.04,16665.0,78.0741,78.0925,78.0374,78.0466,16665.0
2022-12-21 14:00:00,85.04,85.21,85.02,85.19,19234.0,78.0466,78.2026,78.0282,78.1843,19234.0
2022-12-21 14:05:00,85.19,85.2,85.09,85.12,20006.0,78.1843,78.1934,78.0925,78.12,20006.0
2022-12-21 14:10:00,85.12,85.17,85.06,85.08,19210.0,78.12,78.1659,78.0649,78.0833,19210.0
2022-12-21 14:15:00,85.08,85.11,85.05,85.06,12022.0,78.0833,78.1108,78.0558,78.0649,12022.0
2022-12-21 14:20:00,85.07,85.09,84.96,84.96,18597.0,78.0741,78.0925,77.9732,77.9732,18597.0
2022-12-21 14:25:00,84.96,85.0,84.9,84.92,15419.0,77.9732,78.0099,77.9181,77.9365,15419.0
2022-12-21 14:30:00,84.91,84.99,84.9,84.97,17554.0,77.9273,78.0007,77.9181,77.9823,17554.0
2022-12-21 14:35:00,84.98,84.99,84.88,84.95,18786.0,77.9915,78.0007,77.8998,77.964,18786.0
2022-12-21 14:40:00,84.95,85.0,84.91,84.92,21806.0,77.964,78.0099,77.9273,77.9365,21806.0
2022-12-21 14:45:00,84.92,84.94,84.89,84.9,13985.0,77.9365,77.9548,77.9089,77.9181,13985.0
2022-12-21 14:50:00,84.9,84.92,84.86,84.91,20509.0,77.9181,77.9365,77.8814,77.9273,20509.0
2022-12-21 14:55:00,84.92,85.02,84.87,85.02,15550.0,77.9365,78.0282,77.8906,78.0282,15550.0
2022-12-21 15:00:00,85.01,85.15,85.0,85.14,19676.0,78.0191,78.1475,78.0099,78.1384,19676.0
2022-12-21 15:05:00,85.14,85.14,85.02,85.08,22374.0,78.1384,78.1384,78.0282,78.0833,22374.0
2022-12-21 15:10:00,85.07,85.22,85.03,85.18,23441.0,78.0741,78.2118,78.0374,78.1751,23441.0
2022-12-21 15:15:00,85.19,85.3,85.18,85.26,32525.0,78.1843,78.2852,78.1751,78.2485,32525.0
2022-12-21 15:20:00,85.28,85.28,85.13,85.14,50868.0,78.2669,78.2669,78.1292,78.1384,50868.0
2022-12-21 15:25:00,85.14,85.14,85.03,85.04,36461.0,78.1384,78.1384,78.0374,78.0466,36461.0
2022-12-21 15:30:00,85.03,85.15,85.02,85.12,46841.0,78.0374,78.1475,78.0282,78.12,46841.0
2022-12-21 15:35:00,85.11,85.14,85.02,85.12,39036.0,78.1108,78.1384,78.0282,78.12,39036.0
2022-12-21 15:40:00,85.12,85.15,85.04,85.09,38238.0,78.12,78.1475,78.0466,78.0925,38238.0
2022-12-21 15:45:00,85.11,85.15,85.04,85.14,64044.0,78.1108,78.1475,78.0466,78.1384,64044.0
2022-12-21 15:50:00,85.15,85.17,85.03,85.14,87663.0,78.1475,78.1659,78.0374,78.1384,87663.0
2022-12-21 15:55:00,85.13,85.37,85.12,85.37,284997.0,78.1292,78.3495,78.12,78.3495,284997.0
2022-12-22 09:30:00,85.24,85.49,85.0,85.32,82538.0,78.2301,78.4596,78.0099,78.3036,82538.0
2022-12-22 09:35:00,85.3,85.46,85.04,85.24,35134.0,78.2852,78.4321,78.0466,78.2301,35134.0
2022-12-22 09:40:00,85.23,85.39,85.14,85.21,31779.0,78.221,78.3678,78.1384,78.2026,31779.0
2022-12-22 09:45:00,85.19,85.2,84.96,85.04,66267.0,78.1843,78.1934,77.9732,78.0466,66267.0
2022-12-22 09:50:00,85.01,85.15,84.99,85.02,22990.0,78.0191,78.1475,78.0007,78.0282,22990.0
2022-12-22 09:55:00,85.0,85.03,84.8,84.84,27057.0,78.0099,78.0374,77.8263,77.863,27057.0
2022-12-22 10:00:00,84.83,85.01,84.81,84.95,25515.0,77.8539,78.0191,77.8355,77.964,25515.0
2022-12-22 10:05:00,84.95,85.1,84.86,84.86,23554.0,77.964,78.1017,77.8814,77.8814,23554.0
2022-12-22 10:10:00,84.8,84.86,84.69,84.75,31486.0,77.8263,77.8814,77.7254,77.7804,31486.0
2022-12-22 10:15:00,84.76,84.87,84.73,84.84,38323.0,77.7896,77.8906,77.7621,77.863,38323.0
2022-12-22 10:20:00,84.82,84.83,84.7,84.78,56353.0,77.8447,77.8539,77.7346,77.808,56353.0
2022-12-22 10:25:00,84.78,84.91,84.77,84.86,27931.0,77.808,77.9273,77.7988,77.8814,27931.0
2022-12-22 10:30:00,84.85,84.92,84.76,84.8,26466.0,77.8722,77.9365,77.7896,77.8263,26466.0
2022-12-22 10:35:00,84.81,84.83,84.68,84.71,16014.0,77.8355,77.8539,77.7162,77.7437,16014.0
2022-12-22 10:40:00,84.71,84.84,84.71,84.83,16808.0,77.7437,77.863,77.7437,77.8539,16808.0
2022-12-22 10:45:00,84.84,84.87,84.79,84.87,10648.0,77.863,77.8906,77.8172,77.8906,10648.0
2022-12-22 10:50:00,84.85,84.91,84.81,84.81,8211.0,77.8722,77.9273,77.8355,77.8355,8211.0
2022-12-22 10:55:00,84.84,84.84,84.74,84.84,10186.0,77.863,77.863,77.7713,77.863,10186.0
2022-12-22 11:00:00,84.84,84.88,84.77,84.88,9194.0,77.863,77.8998,77.7988,77.8998,9194.0
2022-12-22 11:05:00,84.9,84.9,84.79,84.88,26720.0,77.9181,77.9181,77.8172,77.8998,26720.0
2022-12-22 11:10:00,84.88,84.94,84.79,84.94,11069.0,77.8998,77.9548,77.8172,77.9548,11069.0
2022-12-22 11:15:00,84.94,84.96,84.84,84.93,17780.0,77.9548,77.9732,77.863,77.9456,17780.0
2022-12-22 11:20:00,84.92,85.0,84.88,84.96,11087.0,77.9365,78.0099,77.8998,77.9732,11087.0
2022-12-22 11:25:00,84.97,85.02,84.94,85.02,21520.0,77.9823,78.0282,77.9548,78.0282,21520.0
2022-12-22 11:30:00,85.02,85.16,85.01,85.15,59395.0,78.0282,78.1567,78.0191,78.1475,59395.0
2022-12-22 11:35:00,85.15,85.18,85.09,85.12,11099.0,78.1475,78.1751,78.0925,78.12,11099.0
2022-12-22 11:40:00,85.1,85.22,85.07,85.21,18501.0,78.1017,78.2118,78.0741,78.2026,18501.0
2022-12-22 11:45:00,85.2,85.23,85.15,85.16,16703.0,78.1934,78.221,78.1475,78.1567,16703.0
2022-12-22 11:50:00,85.16,85.32,85.16,85.32,13320.0,78.1567,78.3036,78.1567,78.3036,13320.0
2022-12-22 11:55:00,85.32,85.37,85.3,85.37,16454.0,78.3036,78.3495,78.2852,78.3495,16454.0
2022-12-22 12:00:00,85.39,85.4,85.34,85.35,8833.0,78.3678,78.377,78.3219,78.3311,8833.0
2022-12-22 12:05:00,85.36,85.36,85.23,85.24,34634.0,78.3403,78.3403,78.221,78.2301,34634.0
2022-12-22 12:10:00,85.23,85.26,85.18,85.21,9478.0,78.221,78.2485,78.1751,78.2026,9478.0
2022-12-22 12:15:00,85.2,85.26,85.17,85.2,10286.0,78.1934,78.2485,78.1659,78.1934,10286.0
2022-12-22 12:20:00,85.19,85.19,85.0,85.0,7776.0,78.1843,78.1843,78.0099,78.0099,7776.0
2022-12-22 12:25:00,85.02,85.07,84.9,84.94,15088.0,78.0282,78.0741,77.9181,77.9548,15088.0
2022-12-22 12:30:00,84.94,85.0,84.89,84.9,6104.0,77.9548,78.0099,77.9089,77.9181,6104.0
2022-12-22 12:35:00,84.9,85.01,84.9,84.99,14113.0,77.9181,78.0191,77.9181,78.0007,14113.0
2022-12-22 12:40:00,84.98,84.98,84.9,84.9,12789.0,77.9915,77.9915,77.9181,77.9181,12789.0
2022-12-22 12:45:00,84.91,84.93,84.87,84.91,9245.0,77.9273,77.9456,77.8906,77.9273,9245.0
2022-12-22 12:50:00,84.91,84.93,84.88,84.89,7366.0,77.9273,77.9456,77.8998,77.9089,7366.0
2022-12-22 12:55:00,84.88,84.95,84.88,84.92,7453.0,77.8998,77.964,77.8998,77.9365,7453.0
2022-12-22 13:00:00,84.91,84.91,84.78,84.78,12911.0,77.9273,77.9273,77.808,77.808,12911.0
2022-12-22 13:05:00,84.77,84.79,84.71,84.74,8672.0,77.7988,77.8172,77.7437,77.7713,8672.0
2022-12-22 13:10:00,84.74,84.92,84.73,84.91,6690.0,77.7713,77.9365,77.7621,77.9273,6690.0
2022-12-22 13:15:00,84.91,84.91,84.83,84.86,19920.0,77.9273,77.9273,77.8539,77.8814,19920.0
2022-12-22 13:20:00,84.86,84.88,84.78,84.81,16206.0,77.8814,77.8998,77.808,77.8355,16206.0
2022-12-22 13:25:00,84.8,84.82,84.75,84.77,10182.0,77.8263,77.8447,77.7804,77.7988,10182.0
2022-12-22 13:30:00,84.76,84.76,84.66,84.68,12008.0,77.7896,77.7896,77.6978,77.7162,12008.0
2022-12-22 13:35:00,84.67,84.67,84.63,84.67,9160.0,77.707,77.707,77.6703,77.707,9160.0
2022-12-22 13:40:00,84.67,84.67,84.59,84.6,9256.0,77.707,77.707,77.6336,77.6428,9256.0
2022-12-22 13:45:00,84.61,84.64,84.59,84.59,6945.0,77.652,77.6795,77.6336,77.6336,6945.0
2022-12-22 13:50:00,84.6,84.6,84.53,84.53,6851.0,77.6428,77.6428,77.5785,77.5785,6851.0
2022-12-22 13:55:00,84.53,84.55,84.42,84.43,47849.0,77.5785,77.5969,77.4776,77.4868,47849.0
2022-12-22 14:00:00,84.43,84.57,84.43,84.51,9489.0,77.4868,77.6152,77.4868,77.5602,9489.0
2022-12-22 14:05:00,84.52,84.6,84.49,84.58,10970.0,77.5694,77.6428,77.5418,77.6244,10970.0
2022-12-22 14:10:00,84.58,84.68,84.57,84.68,7739.0,77.6244,77.7162,77.6152,77.7162,7739.0
2022-12-22 14:15:00,84.66,84.68,84.6,84.66,16011.0,77.6978,77.7162,77.6428,77.6978,16011.0
2022-12-22 14:20:00,84.66,84.71,84.59,84.71,9881.0,77.6978,77.7437,77.6336,77.7437,9881.0
2022-12-22 14:25:00,84.7,84.81,84.7,84.81,11847.0,77.7346,77.8355,77.7346,77.8355,11847.0
2022-12-22 14:30:00,84.81,84.87,84.77,84.87,11171.0,77.8355,77.8906,77.7988,77.8906,11171.0
2022-12-22 14:35:00,84.86,84.88,84.81,84.85,12600.0,77.8814,77.8998,77.8355,77.8722,12600.0
2022-12-22 14:40:00,84.86,84.88,84.79,84.79,11501.0,77.8814,77.8998,77.8172,77.8172,11501.0
2022-12-22 14:45:00,84.79,84.96,84.78,84.95,13718.0,77.8172,77.9732,77.808,77.964,13718.0
2022-12-22 14:50:00,84.95,85.03,84.94,85.03,9669.0,77.964,78.0374,77.9548,78.0374,9669.0
2022-12-22 14:55:00,85.02,85.13,85.01,85.13,10162.0,78.0282,78.1292,78.0191,78.1292,10162.0
2022-12-22 15:00:00,85.13,85.21,85.11,85.19,15141.0,78.1292,78.2026,78.1108,78.1843,15141.0
2022-12-22 15:05:00,85.19,85.24,85.14,85.24,13398.0,78.1843,78.2301,78.1384,78.2301,13398.0
2022-12-22 15:10:00,85.25,85.25,85.07,85.08,12329.0,78.2393,78.2393,78.0741,78.0833,12329.0
2022-12-22 15:15:00,85.09,85.14,85.07,85.08,14588.0,78.0925,78.1384,78.0741,78.0833,14588.0
2022-12-22 15:20:00,85.09,85.18,85.08,85.18,17026.0,78.0925,78.1751,78.0833,78.1751,17026.0
2022-12-22 15:25:00,85.18,85.2,85.13,85.2,13312.0,78.1751,78.1934,78.1292,78.1934,13312.0
2022-12-22 15:30:00,85.19,85.27,85.17,85.17,19891.0,78.1843,78.2577,78.1659,78.1659,19891.0
2022-12-22 15:35:00,85.17,85.19,85.05,85.06,22702.0,78.1659,78.1843,78.0558,78.0649,22702.0
2022-12-22 15:40:00,85.06,85.07,84.97,84.98,22486.0,78.0649,78.0741,77.9823,77.9915,22486.0
2022-12-22 15:45:00,84.97,85.01,84.9,85.01,28458.0,77.9823,78.0191,77.9181,78.0191,28458.0
2022-12-22 15:50:00,85.01,85.15,85.01,85.1,51093.0,78.0191,78.1475,78.0191,78.1017,51093.0
2022-12-22 15:55:00,85.09,85.19,85.07,85.18,130484.0,78.0925,78.1843,78.0741,78.1751,130484.0
2022-12-23 09:30:00,85.15,85.37,85.04,85.11,37976.0,78.1475,78.3495,78.0466,78.1108,37976.0
2022-12-23 09:35:00,85.07,85.07,84.87,84.91,6701.0,78.0741,78.0741,77.8906,77.9273,6701.0
2022-12-23 09:40:00,84.92,85.15,84.91,85.1,19871.0,77.9365,78.1475,77.9273,78.1017,19871.0
2022-12-23 09:45:00,85.1,85.17,84.9,84.9,14765.0,78.1017,78.1659,77.9181,77.9181,14765.0
2022-12-23 09:50:00,84.95,85.11,84.95,85.11,3016.0,77.964,78.1108,77.964,78.1108,3016.0
2022-12-23 09:55:00,85.13,85.14,85.02,85.02,10895.0,78.1292,78.1384,78.0282,78.0282,10895.0
2022-12-23 10:00:00,85.06,85.24,84.99,85.23,10716.0,78.0649,78.2301,78.0007,78.221,10716.0
2022-12-23 10:05:00,85.21,85.25,85.09,85.16,15007.0,78.2026,78.2393,78.0925,78.1567,15007.0
2022-12-23 10:10:00,85.17,85.28,85.14,85.24,7049.0,78.1659,78.2669,78.1384,78.2301,7049.0
2022-12-23 10:15:00,85.21,85.34,85.2,85.28,11989.0,78.2026,78.3219,78.1934,78.2669,11989.0
2022-12-23 10:20:00,85.28,85.29,85.17,85.26,11399.0,78.2669,78.276,78.1659,78.2485,11399.0
2022-12-23 10:25:00,85.27,85.32,85.22,85.24,11979.0,78.2577,78.3036,78.2118,78.2301,11979.0
2022-12-23 10:30:00,85.25,85.33,85.22,85.27,11642.0,78.2393,78.3127,78.2118,78.2577,11642.0
2022-12-23 10:35:00,85.26,85.29,85.19,85.22,6717.0,78.2485,78.276,78.1843,78.2118,6717.0
2022-12-23 10:40:00,85.23,85.25,85.16,85.22,8420.0,78.221,78.2393,78.1567,78.2118,8420.0
2022-12-23 10:45:00,85.21,85.22,85.12,85.14,15506.0,78.2026,78.2118,78.12,78.1384,15506.0
2022-12-23 10:50:00,85.13,85.16,85.1,85.13,9913.0,78.1292,78.1567,78.1017,78.1292,9913.0
2022-12-23 10:55:00,85.18,85.19,85.12,85.12,5899.0,78.1751,78.1843,78.12,78.12,5899.0
2022-12-23 11:00:00,85.14,85.21,85.08,85.08,7914.0,78.1384,78.2026,78.0833,78.0833,7914.0
2022-12-23 11:05:00,85.1,85.18,85.08,85.13,8668.0,78.1017,78.1751,78.0833,78.1292,8668.0
2022-12-23 11:10:00,85.14,85.2,85.14,85.16,6848.0,78.1384,78.1934,78.1384,78.1567,6848.0
2022-12-23 11:15:00,85.15,85.19,85.12,85.15,5182.0,78.1475,78.1843,78.12,78.1475,5182.0
2022-12-23 11:20:00,85.15,85.16,85.06,85.06,4882.0,78.1475,78.1567,78.0649,78.0649,4882.0
2022-12-23 11:25:00,85.05,85.08,85.04,85.05,5952.0,78.0558,78.0833,78.0466,78.0558,5952.0
2022-12-23 11:30:00,85.06,85.1,84.97,84.97,8985.0,78.0649,78.1017,77.9823,77.9823,8985.0
2022-12-23 11:35:00,84.98,85.15,84.98,85.15,9977.0,77.9915,78.1475,77.9915,78.1475,9977.0
2022-12-23 11:40:00,85.16,85.21,85.15,85.17,6689.0,78.1567,78.2026,78.1475,78.1659,6689.0
2022-12-23 11:45:00,85.19,85.22,85.17,85.22,4860.0,78.1843,78.2118,78.1659,78.2118,4860.0
2022-12-23 11:50:00,85.22,85.26,85.19,85.2,5586.0,78.2118,78.2485,78.1843,78.1934,5586.0
2022-12-23 11:55:00,85.21,85.24,85.19,85.23,5988.0,78.2026,78.2301,78.1843,78.221,5988.0
2022-12-23 12:00:00,85.23,85.27,85.23,85.23,3250.0,78.221,78.2577,78.221,78.221,3250.0
2022-12-23 12:05:00,85.24,85.26,85.18,85.21,6279.0,78.2301,78.2485,78.1751,78.2026,6279.0
2022-12-23 12:10:00,85.21,85.27,85.19,85.27,5055.0,78.2026,78.2577,78.1843,78.2577,5055.0
2022-12-23 12:15:00,85.27,85.31,85.24,85.31,4934.0,78.2577,78.2944,78.2301,78.2944,4934.0
2022-12-23 12:20:00,85.3,85.39,85.3,85.38,6634.0,78.2852,78.3678,78.2852,78.3586,6634.0
2022-12-23 12:25:00,85.37,85.37,85.29,85.3,9989.0,78.3495,78.3495,78.276,78.2852,9989.0
2022-12-23 12:30:00,85.3,85.42,85.3,85.41,4985.0,78.2852,78.3953,78.2852,78.3862,4985.0
2022-12-23 12:35:00,85.41,85.42,85.37,85.39,10157.0,78.3862,78.3953,78.3495,78.3678,10157.0
2022-12-23 12:40:00,85.4,85.42,85.33,85.34,11172.0,78.377,78.3953,78.3127,78.3219,11172.0
2022-12-23 12:45:00,85.34,85.39,85.33,85.37,5946.0,78.3219,78.3678,78.3127,78.3495,5946.0
2022-12-23 12:50:00,85.38,85.43,85.38,85.4,5046.0,78.3586,78.4045,78.3586,78.377,5046.0
2022-12-23 12:55:00,85.4,85.41,85.35,85.36,3918.0,78.377,78.3862,78.3311,78.3403,3918.0
2022-12-23 13:00:00,85.36,85.42,85.36,85.4,7076.0,78.3403,78.3953,78.3403,78.377,7076.0
2022-12-23 13:05:00,85.4,85.44,85.4,85.43,3943.0,78.377,78.4137,78.377,78.4045,3943.0
2022-12-23 13:10:00,85.43,85.45,85.38,85.38,8015.0,78.4045,78.4229,78.3586,78.3586,8015.0
2022-12-23 13:15:00,85.38,85.43,85.36,85.39,27973.0,78.3586,78.4045,78.3403,78.3678,27973.0
2022-12-23 13:20:00,85.4,85.42,85.33,85.34,6917.0,78.377,78.3953,78.3127,78.3219,6917.0
2022-12-23 13:25:00,85.34,85.4,85.34,85.38,6440.0,78.3219,78.377,78.3219,78.3586,6440.0
2022-12-23 13:30:00,85.39,85.49,85.39,85.49,22469.0,78.3678,78.4596,78.3678,78.4596,22469.0
2022-12-23 13:35:00,85.48,85.52,85.45,85.48,8200.0,78.4504,78.4871,78.4229,78.4504,8200.0
2022-12-23 13:40:00,85.48,85.5,85.41,85.41,7132.0,78.4504,78.4688,78.3862,78.3862,7132.0
2022-12-23 13:45:00,85.41,85.42,85.29,85.3,5947.0,78.3862,78.3953,78.276,78.2852,5947.0
2022-12-23 13:50:00,85.29,85.3,85.24,85.28,5790.0,78.276,78.2852,78.2301,78.2669,5790.0
2022-12-23 13:55:00,85.27,85.28,85.22,85.22,6433.0,78.2577,78.2669,78.2118,78.2118,6433.0
2022-12-23 14:00:00,85.22,85.24,85.15,85.17,5669.0,78.2118,78.2301,78.1475,78.1659,5669.0
2022-12-23 14:05:00,85.15,85.21,85.15,85.21,4128.0,78.1475,78.2026,78.1475,78.2026,4128.0
2022-12-23 14:10:00,85.2,85.24,85.2,85.2,4657.0,78.1934,78.2301,78.1934,78.1934,4657.0
2022-12-23 14:15:00,85.2,85.27,85.18,85.27,6754.0,78.1934,78.2577,78.1751,78.2577,6754.0
2022-12-23 14:20:00,85.28,85.28,85.19,85.23,10457.0,78.2669,78.2669,78.1843,78.221,10457.0
2022-12-23 14:25:00,85.26,85.3,85.25,85.25,2842.0,78.2485,78.2852,78.2393,78.2393,2842.0
2022-12-23 14:30:00,85.25,85.32,85.25,85.31,4919.0,78.2393,78.3036,78.2393,78.2944,4919.0
2022-12-23 14:35:00,85.33,85.36,85.31,85.36,5068.0,78.3127,78.3403,78.2944,78.3403,5068.0
2022-12-23 14:40:00,85.37,85.38,85.32,85.33,5091.0,78.3495,78.3586,78.3036,78.3127,5091.0
2022-12-23 14:45:00,85.33,85.35,85.32,85.34,5611.0,78.3127,78.3311,78.3036,78.3219,5611.0
2022-12-23 14:50:00,85.34,85.42,85.33,85.42,4594.0,78.3219,78.3953,78.3127,78.3953,4594.0
2022-12-23 14:55:00,85.42,85.45,85.41,85.44,8550.0,78.3953,78.4229,78.3862,78.4137,8550.0
2022-12-23 15:00:00,85.45,85.5,85.43,85.46,12671.0,78.4229,78.4688,78.4045,78.4321,12671.0
2022-12-23 15:05:00,85.46,85.47,85.37,85.39,17179.0,78.4321,78.4412,78.3495,78.3678,17179.0
2022-12-23 15:10:00,85.39,85.41,85.32,85.37,20170.0,78.3678,78.3862,78.3036,78.3495,20170.0
2022-12-23 15:15:00,85.37,85.45,85.36,85.43,10800.0,78.3495,78.4229,78.3403,78.4045,10800.0
2022-12-23 15:20:00,85.44,85.44,85.33,85.33,8741.0,78.4137,78.4137,78.3127,78.3127,8741.0
2022-12-23 15:25:00,85.33,85.4,85.32,85.38,13646.0,78.3127,78.377,78.3036,78.3586,13646.0
2022-12-23 15:30:00,85.39,85.4,85.27,85.29,10864.0,78.3678,78.377,78.2577,78.276,10864.0
2022-12-23 15:35:00,85.28,85.3,85.19,85.22,25539.0,78.2669,78.2852,78.1843,78.2118,25539.0
2022-12-23 15:40:00,85.23,85.35,85.23,85.34,9214.0,78.221,78.3311,78.221,78.3219,9214.0
2022-12-23 15:45:00,85.34,85.38,85.33,85.34,18563.0,78.3219,78.3586,78.3127,78.3219,18563.0
2022-12-23 15:50:00,85.33,85.37,85.28,85.34,37833.0,78.3127,78.3495,78.2669,78.3219,37833.0
2022-12-23 15:55:00,85.35,85.41,85.33,85.41,77839.0,78.3311,78.3862,78.3127,78.3862,77839.0
2022-12-27 09:30:00,85.57,85.92,85.57,85.92,33783.0,78.533,78.8542,78.533,78.8542,33783.0
2022-12-27 09:35:00,85.84,85.95,85.75,85.8,11528.0,78.7808,78.8818,78.6982,78.7441,11528.0
2022-12-27 09:40:00,85.82,85.94,85.8,85.89,10068.0,78.7624,78.8726,78.7441,78.8267,10068.0
2022-12-27 09:45:00,85.89,85.98,85.77,85.93,7301.0,78.8267,78.9093,78.7166,78.8634,7301.0
2022-12-27 09:50:00,85.93,85.99,85.85,85.86,7500.0,78.8634,78.9185,78.79,78.7992,7500.0
2022-12-27 09:55:00,85.85,85.98,85.76,85.82,16498.0,78.79,78.9093,78.7074,78.7624,16498.0
2022-12-27 10:00:00,85.83,85.9,85.72,85.9,15628.0,78.7716,78.8359,78.6707,78.8359,15628.0
2022-12-27 10:05:00,85.87,85.87,85.7,85.79,13101.0,78.8083,78.8083,78.6523,78.7349,13101.0
2022-12-27 10:10:00,85.82,85.88,85.76,85.85,10269.0,78.7624,78.8175,78.7074,78.79,10269.0
2022-12-27 10:15:00,85.86,85.92,85.84,85.9,9489.0,78.7992,78.8542,78.7808,78.8359,9489.0
2022-12-27 10:20:00,85.9,86.0,85.86,85.91,12531.0,78.8359,78.9276,78.7992,78.845,12531.0
2022-12-27 10:25:00,85.92,85.93,85.85,85.88,9097.0,78.8542,78.8634,78.79,78.8175,9097.0
2022-12-27 10:30:00,85.89,85.91,85.74,85.75,12727.0,78.8267,78.845,78.689,78.6982,12727.0
2022-12-27 10:35:00,85.72,85.79,85.65,85.79,8132.0,78.6707,78.7349,78.6064,78.7349,8132.0
2022-12-27 10:40:00,85.75,85.8,85.7,85.7,8582.0,78.6982,78.7441,78.6523,78.6523,8582.0
2022-12-27 10:45:00,85.71,85.74,85.68,85.69,12768.0,78.6615,78.689,78.634,78.6431,12768.0
2022-12-27 10:50:00,85.67,85.72,85.62,85.67,18521.0,78.6248,78.6707,78.5789,78.6248,18521.0
2022-12-27 10:55:00,85.68,85.68,85.45,85.46,7426.0,78.634,78.634,78.4229,78.4321,7426.0
2022-12-27 11:00:00,85.45,85.49,85.39,85.46,12560.0,78.4229,78.4596,78.3678,78.4321,12560.0
2022-12-27 11:05:00,85.47,85.49,85.42,85.48,10094.0,78.4412,78.4596,78.3953,78.4504,10094.0
2022-12-27 11:10:00,85.48,85.51,85.41,85.43,10329.0,78.4504,78.4779,78.3862,78.4045,10329.0
2022-12-27 11:15:00,85.42,85.43,85.28,85.29,10315.0,78.3953,78.4045,78.2669,78.276,10315.0
2022-12-27 11:20:00,85.27,85.33,85.19,85.32,9866.0,78.2577,78.3127,78.1843,78.3036,9866.0
2022-12-27 11:25:00,85.31,85.31,85.25,85.29,8996.0,78.2944,78.2944,78.2393,78.276,8996.0
2022-12-27 11:30:00,85.31,85.39,85.26,85.28,11834.0,78.2944,78.3678,78.2485,78.2669,11834.0
2022-12-27 11:35:00,85.29,85.39,85.29,85.39,11321.0,78.276,78.3678,78.276,78.3678,11321.0
2022-12-27 11:40:00,85.37,85.47,85.34,85.47,12420.0,78.3495,78.4412,78.3219,78.4412,12420.0
2022-12-27 11:45:00,85.46,85.53,85.43,85.52,13599.0,78.4321,78.4963,78.4045,78.4871,13599.0
2022-12-27 11:50:00,85.52,85.56,85.49,85.55,30124.0,78.4871,78.5238,78.4596,78.5147,30124.0
2022-12-27 11:55:00,85.56,85.64,85.56,85.61,8860.0,78.5238,78.5973,78.5238,78.5697,8860.0
2022-12-27 12:00:00,85.63,85.68,85.62,85.67,7926.0,78.5881,78.634,78.5789,78.6248,7926.0
2022-12-27 12:05:00,85.7,85.72,85.62,85.65,10715.0,78.6523,78.6707,78.5789,78.6064,10715.0
2022-12-27 12:10:00,85.66,85.68,85.63,85.66,7889.0,78.6156,78.634,78.5881,78.6156,7889.0
2022-12-27 12:15:00,85.68,85.69,85.57,85.57,9175.0,78.634,78.6431,78.533,78.533,9175.0
2022-12-27 12:20:00,85.57,85.63,85.55,85.62,10571.0,78.533,78.5881,78.5147,78.5789,10571.0
2022-12-27 12:25:00,85.63,85.67,85.59,85.64,10319.0,78.5881,78.6248,78.5514,78.5973,10319.0
2022-12-27 12:30:00,85.64,85.65,85.58,85.6,8550.0,78.5973,78.6064,78.5422,78.5605,8550.0
2022-12-27 12:35:00,85.6,85.66,85.59,85.66,7257.0,78.5605,78.6156,78.5514,78.6156,7257.0
2022-12-27 12:40:00,85.68,85.69,85.58,85.61,8508.0,78.634,78.6431,78.5422,78.5697,8508.0
2022-12-27 12:45:00,85.6,85.66,85.59,85.65,7159.0,78.5605,78.6156,78.5514,78.6064,7159.0
2022-12-27 12:50:00,85.66,85.72,85.65,85.7,9474.0,78.6156,78.6707,78.6064,78.6523,9474.0
2022-12-27 12:55:00,85.7,85.7,85.63,85.67,7828.0,78.6523,78.6523,78.5881,78.6248,7828.0
2022-12-27 13:00:00,85.68,85.76,85.68,85.73,12799.0,78.634,78.7074,78.634,78.6798,12799.0
2022-12-27 13:05:00,85.74,85.78,85.71,85.71,10899.0,78.689,78.7257,78.6615,78.6615,10899.0
2022-12-27 13:10:00,85.71,85.81,85.7,85.79,10075.0,78.6615,78.7533,78.6523,78.7349,10075.0
2022-12-27 13:15:00,85.81,85.82,85.76,85.77,11214.0,78.7533,78.7624,78.7074,78.7166,11214.0
2022-12-27 13:20:00,85.78,85.84,85.78,85.84,9827.0,78.7257,78.7808,78.7257,78.7808,9827.0
2022-12-27 13:25:00,85.83,85.87,85.79,85.79,8496.0,78.7716,78.8083,78.7349,78.7349,8496.0
2022-12-27 13:30:00,85.8,85.83,85.72,85.75,10040.0,78.7441,78.7716,78.6707,78.6982,10040.0
2022-12-27 13:35:00,85.76,85.82,85.75,85.82,8491.0,78.7074,78.7624,78.6982,78.7624,8491.0
2022-12-27 13:40:00,85.82,85.85,85.78,85.79,10888.0,78.7624,78.79,78.7257,78.7349,10888.0
2022-12-27 13:45:00,85.8,85.84,85.77,85.84,11221.0,78.7441,78.7808,78.7166,78.7808,11221.0
2022-12-27 13:50:00,85.84,85.85,85.75,85.79,9721.0,78.7808,78.79,78.6982,78.7349,9721.0
2022-12-27 13:55:00,85.79,85.8,85.68,85.72,10138.0,78.7349,78.7441,78.634,78.6707,10138.0
2022-12-27 14:00:00,85.71,85.79,85.7,85.79,9633.0,78.6615,78.7349,78.6523,78.7349,9633.0
2022-12-27 14:05:00,85.79,85.86,85.79,85.84,6526.0,78.7349,78.7992,78.7349,78.7808,6526.0
2022-12-27 14:10:00,85.84,85.85,85.81,85.85,7475.0,78.7808,78.79,78.7533,78.79,7475.0
2022-12-27 14:15:00,85.83,85.83,85.76,85.78,10057.0,78.7716,78.7716,78.7074,78.7257,10057.0
2022-12-27 14:20:00,85.79,85.85,85.75,85.79,12286.0,78.7349,78.79,78.6982,78.7349,12286.0
2022-12-27 14:25:00,85.8,85.8,85.74,85.77,7772.0,78.7441,78.7441,78.689,78.7166,7772.0
2022-12-27 14:30:00,85.78,85.8,85.74,85.78,8873.0,78.7257,78.7441,78.689,78.7257,8873.0
2022-12-27 14:35:00,85.77,85.84,85.77,85.8,10579.0,78.7166,78.7808,78.7166,78.7441,10579.0
2022-12-27 14:40:00,85.8,85.81,85.75,85.76,8583.0,78.7441,78.7533,78.6982,78.7074,8583.0
2022-12-27 14:45:00,85.76,85.87,85.73,85.82,13653.0,78.7074,78.8083,78.6798,78.7624,13653.0
2022-12-27 14:50:00,85.81,85.85,85.79,85.82,8678.0,78.7533,78.79,78.7349,78.7624,8678.0
2022-12-27 14:55:00,85.83,85.86,85.8,85.84,10357.0,78.7716,78.7992,78.7441,78.7808,10357.0
2022-12-27 15:00:00,85.86,85.9,85.82,85.84,9238.0,78.7992,78.8359,78.7624,78.7808,9238.0
2022-12-27 15:05:00,85.84,85.92,85.84,85.91,9179.0,78.7808,78.8542,78.7808,78.845,9179.0
2022-12-27 15:10:00,85.91,85.97,85.89,85.97,10823.0,78.845,78.9001,78.8267,78.9001,10823.0
2022-12-27 15:15:00,85.97,86.0,85.96,85.98,11586.0,78.9001,78.9276,78.8909,78.9093,11586.0
2022-12-27 15:20:00,85.99,86.03,85.94,85.95,10974.0,78.9185,78.9552,78.8726,78.8818,10974.0
2022-12-27 15:25:00,85.95,86.03,85.93,85.99,13462.0,78.8818,78.9552,78.8634,78.9185,13462.0
2022-12-27 15:30:00,85.98,86.08,85.98,86.02,20027.0,78.9093,79.0011,78.9093,78.946,20027.0
2022-12-27 15:35:00,86.02,86.06,85.98,86.0,30356.0,78.946,78.9827,78.9093,78.9276,30356.0
2022-12-27 15:40:00,86.0,86.02,85.94,85.96,23720.0,78.9276,78.946,78.8726,78.8909,23720.0
2022-12-27 15:45:00,85.97,86.04,85.94,86.0,29032.0,78.9001,78.9644,78.8726,78.9276,29032.0
2022-12-27 15:50:00,85.99,85.99,85.82,85.86,61159.0,78.9185,78.9185,78.7624,78.7992,61159.0
2022-12-27 15:55:00,85.86,85.97,85.86,85.93,140677.0,78.7992,78.9001,78.7992,78.8634,140677.0
2022-12-28 09:30:00,86.3,86.56,86.21,86.33,40204.0,79.203,79.4416,79.1204,79.2305,40204.0
2022-12-28 09:35:00,86.35,86.46,86.31,86.45,6476.0,79.2489,79.3498,79.2122,79.3406,6476.0
2022-12-28 09:40:00,86.42,86.42,86.28,86.28,5391.0,79.3131,79.3131,79.1846,79.1846,5391.0
2022-12-28 09:45:00,86.3,86.5,86.29,86.47,8314.0,79.203,79.3865,79.1938,79.359,8314.0
2022-12-28 09:50:00,86.47,86.47,86.2,86.36,6557.0,79.359,79.359,79.1112,79.258,6557.0
2022-12-28 09:55:00,86.39,86.39,86.16,86.26,7395.0,79.2856,79.2856,79.0745,79.1663,7395.0
2022-12-28 10:00:00,86.2,86.22,86.05,86.11,7626.0,79.1112,79.1296,78.9735,79.0286,7626.0
2022-12-28 10:05:00,86.13,86.17,85.97,85.97,20934.0,79.047,79.0837,78.9001,78.9001,20934.0
2022-12-28 10:10:00,85.94,86.13,85.93,86.1,5986.0,78.8726,79.047,78.8634,79.0194,5986.0
2022-12-28 10:15:00,86.1,86.11,86.03,86.04,7424.0,79.0194,79.0286,78.9552,78.9644,7424.0
2022-12-28 10:20:00,86.04,86.08,85.94,85.97,10136.0,78.9644,79.0011,78.8726,78.9001,10136.0
2022-12-28 10:25:00,85.95,85.95,85.72,85.72,6755.0,78.8818,78.8818,78.6707,78.6707,6755.0
2022-12-28 10:30:00,85.71,85.81,85.68,85.7,10299.0,78.6615,78.7533,78.634,78.6523,10299.0
2022-12-28 10:35:00,85.7,85.78,85.66,85.78,10688.0,78.6523,78.7257,78.6156,78.7257,10688.0
2022-12-28 10:40:00,85.79,85.8,85.65,85.65,8646.0,78.7349,78.7441,78.6064,78.6064,8646.0
2022-12-28 10:45:00,85.64,85.76,85.64,85.72,8466.0,78.5973,78.7074,78.5973,78.6707,8466.0
2022-12-28 10:50:00,85.73,85.73,85.65,85.66,20309.0,78.6798,78.6798,78.6064,78.6156,20309.0
2022-12-28 10:55:00,85.65,85.68,85.62,85.66,8910.0,78.6064,78.634,78.5789,78.6156,8910.0
2022-12-28 11:00:00,85.65,85.71,85.57,85.67,10408.0,78.6064,78.6615,78.533,78.6248,10408.0
2022-12-28 11:05:00,85.65,85.65,85.44,85.5,8892.0,78.6064,78.6064,78.4137,78.4688,8892.0
2022-12-28 11:10:00,85.48,85.52,85.46,85.48,4864.0,78.4504,78.4871,78.4321,78.4504,4864.0
2022-12-28 11:15:00,85.47,85.55,85.47,85.55,6931.0,78.4412,78.5147,78.4412,78.5147,6931.0
2022-12-28 11:20:00,85.53,85.55,85.47,85.51,7189.0,78.4963,78.5147,78.4412,78.4779,7189.0
2022-12-28 11:25:00,85.52,85.52,85.4,85.42,7244.0,78.4871,78.4871,78.377,78.3953,7244.0
2022-12-28 11:30:00,85.41,85.46,85.4,85.4,3070.0,78.3862,78.4321,78.377,78.377,3070.0
2022-12-28 11:35:00,85.42,85.46,85.37,85.43,5701.0,78.3953,78.4321,78.3495,78.4045,5701.0
2022-12-28 11:40:00,85.44,85.46,85.42,85.42,2734.0,78.4137,78.4321,78.3953,78.3953,2734.0
2022-12-28 11:45:00,85.42,85.48,85.4,85.4,8166.0,78.3953,78.4504,78.377,78.377,8166.0
2022-12-28 11:50:00,85.43,85.49,85.42,85.42,4963.0,78.4045,78.4596,78.3953,78.3953,4963.0
2022-12-28 11:55:00,85.41,85.42,85.35,85.39,7255.0,78.3862,78.3953,78.3311,78.3678,7255.0
2022-12-28 12:00:00,85.39,85.4,85.32,85.33,6923.0,78.3678,78.377,78.3036,78.3127,6923.0
2022-12-28 12:05:00,85.32,85.38,85.31,85.34,7636.0,78.3036,78.3586,78.2944,78.3219,7636.0
2022-12-28 12:10:00,85.34,85.34,85.24,85.29,7750.0,78.3219,78.3219,78.2301,78.276,7750.0
2022-12-28 12:15:00,85.3,85.35,85.26,85.34,6875.0,78.2852,78.3311,78.2485,78.3219,6875.0
2022-12-28 12:20:00,85.34,85.4,85.34,85.39,9989.0,78.3219,78.377,78.3219,78.3678,9989.0
2022-12-28 12:25:00,85.39,85.39,85.31,85.33,16651.0,78.3678,78.3678,78.2944,78.3127,16651.0
2022-12-28 12:30:00,85.32,85.42,85.32,85.38,5811.0,78.3036,78.3953,78.3036,78.3586,5811.0
2022-12-28 12:35:00,85.38,85.46,85.32,85.33,11616.0,78.3586,78.4321,78.3036,78.3127,11616.0
2022-12-28 12:40:00,85.34,85.35,85.28,85.33,7781.0,78.3219,78.3311,78.2669,78.3127,7781.0
2022-12-28 12:45:00,85.32,85.41,85.32,85.41,8658.0,78.3036,78.3862,78.3036,78.3862,8658.0
2022-12-28 12:50:00,85.42,85.42,85.34,85.34,7989.0,78.3953,78.3953,78.3219,78.3219,7989.0
2022-12-28 12:55:00,85.36,85.5,85.35,85.46,9183.0,78.3403,78.4688,78.3311,78.4321,9183.0
2022-12-28 13:00:00,85.45,85.57,85.45,85.54,17389.0,78.4229,78.533,78.4229,78.5055,17389.0
2022-12-28 13:05:00,85.54,85.54,85.47,85.5,7582.0,78.5055,78.5055,78.4412,78.4688,7582.0
2022-12-28 13:10:00,85.51,85.56,85.4,85.41,11920.0,78.4779,78.5238,78.377,78.3862,11920.0
2022-12-28 13:15:00,85.41,85.45,85.39,85.45,17009.0,78.3862,78.4229,78.3678,78.4229,17009.0
2022-12-28 13:20:00,85.42,85.42,85.35,85.37,6642.0,78.3953,78.3953,78.3311,78.3495,6642.0
2022-12-28 13:25:00,85.37,85.48,85.35,85.46,7374.0,78.3495,78.4504,78.3311,78.4321,7374.0
2022-12-28 13:30:00,85.46,85.52,85.42,85.42,6851.0,78.4321,78.4871,78.3953,78.3953,6851.0
2022-12-28 13:35:00,85.44,85.45,85.38,85.39,6297.0,78.4137,78.4229,78.3586,78.3678,6297.0
2022-12-28 13:40:00,85.39,85.45,85.39,85.44,5664.0,78.3678,78.4229,78.3678,78.4137,5664.0
2022-12-28 13:45:00,85.43,85.46,85.36,85.38,10558.0,78.4045,78.4321,78.3403,78.3586,10558.0
2022-12-28 13:50:00,85.38,85.38,85.33,85.37,7597.0,78.3586,78.3586,78.3127,78.3495,7597.0
2022-12-28 13:55:00,85.35,85.35,85.27,85.27,6904.0,78.3311,78.3311,78.2577,78.2577,6904.0
2022-12-28 14:00:00,85.27,85.28,85.22,85.26,15239.0,78.2577,78.2669,78.2118,78.2485,15239.0
2022-12-28 14:05:00,85.26,85.3,85.16,85.16,23555.0,78.2485,78.2852,78.1567,78.1567,23555.0
2022-12-28 14:10:00,85.19,85.23,85.13,85.2,13836.0,78.1843,78.221,78.1292,78.1934,13836.0
2022-12-28 14:15:00,85.21,85.21,85.14,85.19,7585.0,78.2026,78.2026,78.1384,78.1843,7585.0
2022-12-28 14:20:00,85.17,85.17,85.11,85.14,10155.0,78.1659,78.1659,78.1108,78.1384,10155.0
2022-12-28 14:25:00,85.14,85.23,85.11,85.22,8914.0,78.1384,78.221,78.1108,78.2118,8914.0
2022-12-28 14:30:00,85.23,85.33,85.22,85.23,8479.0,78.221,78.3127,78.2118,78.221,8479.0
2022-12-28 14:35:00,85.23,85.28,85.2,85.28,6595.0,78.221,78.2669,78.1934,78.2669,6595.0
2022-12-28 14:40:00,85.29,85.36,85.24,85.34,18493.0,78.276,78.3403,78.2301,78.3219,18493.0
2022-12-28 14:45:00,85.34,85.38,85.33,85.34,10040.0,78.3219,78.3586,78.3127,78.3219,10040.0
2022-12-28 14:50:00,85.34,85.38,85.25,85.26,9790.0,78.3219,78.3586,78.2393,78.2485,9790.0
2022-12-28 14:55:00,85.26,85.26,85.16,85.18,8255.0,78.2485,78.2485,78.1567,78.1751,8255.0
2022-12-28 15:00:00,85.18,85.19,85.09,85.11,10765.0,78.1751,78.1843,78.0925,78.1108,10765.0
2022-12-28 15:05:00,85.11,85.15,85.04,85.06,7317.0,78.1108,78.1475,78.0466,78.0649,7317.0
2022-12-28 15:10:00,85.05,85.06,84.89,84.9,13295.0,78.0558,78.0649,77.9089,77.9181,13295.0
2022-12-28 15:15:00,84.9,84.94,84.87,84.91,40799.0,77.9181,77.9548,77.8906,77.9273,40799.0
2022-12-28 15:20:00,84.9,84.95,84.88,84.92,16306.0,77.9181,77.964,77.8998,77.9365,16306.0
2022-12-28 15:25:00,84.92,84.95,84.84,84.84,21175.0,77.9365,77.964,77.863,77.863,21175.0
2022-12-28 15:30:00,84.83,84.91,84.83,84.86,14581.0,77.8539,77.9273,77.8539,77.8814,14581.0
2022-12-28 15:35:00,84.86,84.89,84.75,84.8,13071.0,77.8814,77.9089,77.7804,77.8263,13071.0
2022-12-28 15:40:00,84.8,84.81,84.69,84.7,23441.0,77.8263,77.8355,77.7254,77.7346,23441.0
2022-12-28 15:45:00,84.69,84.77,84.67,84.75,22125.0,77.7254,77.7988,77.707,77.7804,22125.0
2022-12-28 15:50:00,84.76,84.83,84.73,84.76,35583.0,77.7896,77.8539,77.7621,77.7896,35583.0
2022-12-28 15:55:00,84.76,84.82,84.72,84.75,93274.0,77.7896,77.8447,77.7529,77.7804,93274.0
2022-12-29 09:30:00,85.11,85.24,84.79,84.85,34842.0,78.1108,78.2301,77.8172,77.8722,34842.0
2022-12-29 09:35:00,84.85,84.95,84.76,84.83,19157.0,77.8722,77.964,77.7896,77.8539,19157.0
2022-12-29 09:40:00,84.86,84.92,84.79,84.79,30760.0,77.8814,77.9365,77.8172,77.8172,30760.0
2022-12-29 09:45:00,84.81,84.85,84.75,84.76,14980.0,77.8355,77.8722,77.7804,77.7896,14980.0
2022-12-29 09:50:00,84.75,84.75,84.59,84.72,14951.0,77.7804,77.7804,77.6336,77.7529,14951.0
2022-12-29 09:55:00,84.73,84.84,84.72,84.81,20257.0,77.7621,77.863,77.7529,77.8355,20257.0
2022-12-29 10:00:00,84.82,84.85,84.75,84.76,21203.0,77.8447,77.8722,77.7804,77.7896,21203.0
2022-12-29 10:05:00,84.77,84.8,84.57,84.61,21803.0,77.7988,77.8263,77.6152,77.652,21803.0
2022-12-29 10:10:00,84.61,84.67,84.58,84.62,13713.0,77.652,77.707,77.6244,77.6611,13713.0
2022-12-29 10:15:00,84.62,84.67,84.47,84.5,21169.0,77.6611,77.707,77.5235,77.551,21169.0
2022-12-29 10:20:00,84.48,84.54,84.47,84.47,25538.0,77.5326,77.5877,77.5235,77.5235,25538.0
2022-12-29 10:25:00,84.46,84.53,84.37,84.5,17442.0,77.5143,77.5785,77.4317,77.551,17442.0
2022-12-29 10:30:00,84.5,84.66,84.5,84.63,68030.0,77.551,77.6978,77.551,77.6703,68030.0
2022-12-29 10:35:00,84.62,84.63,84.47,84.48,15515.0,77.6611,77.6703,77.5235,77.5326,15515.0
2022-12-29 10:40:00,84.46,84.55,84.46,84.52,14873.0,77.5143,77.5969,77.5143,77.5694,14873.0
2022-12-29 10:45:00,84.49,84.57,84.44,84.48,14282.0,77.5418,77.6152,77.4959,77.5326,14282.0
2022-12-29 10:50:00,84.5,84.67,84.5,84.58,12439.0,77.551,77.707,77.551,77.6244,12439.0
2022-12-29 10:55:00,84.58,84.65,84.55,84.63,12889.0,77.6244,77.6887,77.5969,77.6703,12889.0
2022-12-29 11:00:00,84.64,84.72,84.64,84.71,11287.0,77.6795,77.7529,77.6795,77.7437,11287.0
2022-12-29 11:05:00,84.71,84.72,84.52,84.53,14463.0,77.7437,77.7529,77.5694,77.5785,14463.0
2022-12-29 11:10:00,84.54,84.6,84.52,84.55,11796.0,77.5877,77.6428,77.5694,77.5969,11796.0
2022-12-29 11:15:00,84.54,84.64,84.53,84.59,13854.0,77.5877,77.6795,77.5785,77.6336,13854.0
2022-12-29 11:20:00,84.61,84.63,84.43,84.48,12219.0,77.652,77.6703,77.4868,77.5326,12219.0
2022-12-29 11:25:00,84.5,84.52,84.43,84.45,15901.0,77.551,77.5694,77.4868,77.5051,15901.0
2022-12-29 11:30:00,84.44,84.57,84.44,84.56,25088.0,77.4959,77.6152,77.4959,77.6061,25088.0
2022-12-29 11:35:00,84.56,84.65,84.56,84.62,14046.0,77.6061,77.6887,77.6061,77.6611,14046.0
2022-12-29 11:40:00,84.62,84.74,84.61,84.7,27276.0,77.6611,77.7713,77.652,77.7346,27276.0
2022-12-29 11:45:00,84.7,84.7,84.61,84.64,20614.0,77.7346,77.7346,77.652,77.6795,20614.0
2022-12-29 11:50:00,84.66,84.67,84.63,84.63,10835.0,77.6978,77.707,77.6703,77.6703,10835.0
2022-12-29 11:55:00,84.63,84.64,84.54,84.54,9734.0,77.6703,77.6795,77.5877,77.5877,9734.0
2022-12-29 12:00:00,84.54,84.57,84.48,84.49,12447.0,77.5877,77.6152,77.5326,77.5418,12447.0
2022-12-29 12:05:00,84.49,84.59,84.48,84.59,14136.0,77.5418,77.6336,77.5326,77.6336,14136.0
2022-12-29 12:10:00,84.59,84.68,84.59,84.63,37722.0,77.6336,77.7162,77.6336,77.6703,37722.0
2022-12-29 12:15:00,84.63,84.69,84.63,84.64,7302.0,77.6703,77.7254,77.6703,77.6795,7302.0
2022-12-29 12:20:00,84.63,84.71,84.63,84.71,8903.0,77.6703,77.7437,77.6703,77.7437,8903.0
2022-12-29 12:25:00,84.7,84.73,84.65,84.7,7877.0,77.7346,77.7621,77.6887,77.7346,7877.0
2022-12-29 12:30:00,84.7,84.76,84.69,84.75,8591.0,77.7346,77.7896,77.7254,77.7804,8591.0
2022-12-29 12:35:00,84.74,84.74,84.62,84.66,14641.0,77.7713,77.7713,77.6611,77.6978,14641.0
2022-12-29 12:40:00,84.67,84.72,84.66,84.71,9244.0,77.707,77.7529,77.6978,77.7437,9244.0
2022-12-29 12:45:00,84.7,84.71,84.54,84.57,18890.0,77.7346,77.7437,77.5877,77.6152,18890.0
2022-12-29 12:50:00,84.56,84.73,84.56,84.72,11393.0,77.6061,77.7621,77.6061,77.7529,11393.0
2022-12-29 12:55:00,84.72,84.75,84.7,84.75,11333.0,77.7529,77.7804,77.7346,77.7804,11333.0
2022-12-29 13:00:00,84.74,84.78,84.74,84.76,9192.0,77.7713,77.808,77.7713,77.7896,9192.0
2022-12-29 13:05:00,84.75,84.78,84.65,84.66,10524.0,77.7804,77.808,77.6887,77.6978,10524.0
2022-12-29 13:10:00,84.67,84.7,84.63,84.67,14255.0,77.707,77.7346,77.6703,77.707,14255.0
2022-12-29 13:15:00,84.66,84.68,84.6,84.61,20602.0,77.6978,77.7162,77.6428,77.652,20602.0
2022-12-29 13:20:00,84.61,84.65,84.59,84.65,10151.0,77.652,77.6887,77.6336,77.6887,10151.0
2022-12-29 13:25:00,84.64,84.72,84.63,84.7,16347.0,77.6795,77.7529,77.6703,77.7346,16347.0
2022-12-29 13:30:00,84.7,84.72,84.66,84.7,7669.0,77.7346,77.7529,77.6978,77.7346,7669.0
2022-12-29 13:35:00,84.69,84.69,84.59,84.63,14124.0,77.7254,77.7254,77.6336,77.6703,14124.0
2022-12-29 13:40:00,84.63,84.69,84.63,84.66,8991.0,77.6703,77.7254,77.6703,77.6978,8991.0
2022-12-29 13:45:00,84.66,84.69,84.63,84.69,11285.0,77.6978,77.7254,77.6703,77.7254,11285.0
2022-12-29 13:50:00,84.69,84.71,84.65,84.69,10713.0,77.7254,77.7437,77.6887,77.7254,10713.0
2022-12-29 13:55:00,84.69,84.7,84.64,84.65,9334.0,77.7254,77.7346,77.6795,77.6887,9334.0
2022-12-29 14:00:00,84.66,84.67,84.57,84.58,14620.0,77.6978,77.707,77.6152,77.6244,14620.0
2022-12-29 14:05:00,84.58,84.63,84.57,84.62,13280.0,77.6244,77.6703,77.6152,77.6611,13280.0
2022-12-29 14:10:00,84.61,84.63,84.54,84.58,8741.0,77.652,77.6703,77.5877,77.6244,8741.0
2022-12-29 14:15:00,84.58,84.6,84.56,84.57,7446.0,77.6244,77.6428,77.6061,77.6152,7446.0
2022-12-29 14:20:00,84.57,84.6,84.57,84.6,6954.0,77.6152,77.6428,77.6152,77.6428,6954.0
2022-12-29 14:25:00,84.59,84.61,84.51,84.51,10228.0,77.6336,77.652,77.5602,77.5602,10228.0
2022-12-29 14:30:00,84.52,84.55,84.46,84.53,31785.0,77.5694,77.5969,77.5143,77.5785,31785.0
2022-12-29 14:35:00,84.52,84.58,84.51,84.52,11596.0,77.5694,77.6244,77.5602,77.5694,11596.0
2022-12-29 14:40:00,84.52,84.59,84.52,84.58,6056.0,77.5694,77.6336,77.5694,77.6244,6056.0
2022-12-29 14:45:00,84.58,84.62,84.57,84.59,20106.0,77.6244,77.6611,77.6152,77.6336,20106.0
2022-12-29 14:50:00,84.59,84.61,84.57,84.59,16051.0,77.6336,77.652,77.6152,77.6336,16051.0
2022-12-29 14:55:00,84.58,84.61,84.57,84.57,11960.0,77.6244,77.652,77.6152,77.6152,11960.0
2022-12-29 15:00:00,84.57,84.59,84.54,84.56,11135.0,77.6152,77.6336,77.5877,77.6061,11135.0
2022-12-29 15:05:00,84.58,84.59,84.5,84.52,7736.0,77.6244,77.6336,77.551,77.5694,7736.0
2022-12-29 15:10:00,84.52,84.56,84.46,84.46,15178.0,77.5694,77.6061,77.5143,77.5143,15178.0
2022-12-29 15:15:00,84.45,84.45,84.41,84.45,30905.0,77.5051,77.5051,77.4684,77.5051,30905.0
2022-12-29 15:20:00,84.45,84.46,84.36,84.37,14831.0,77.5051,77.5143,77.4225,77.4317,14831.0
2022-12-29 15:25:00,84.35,84.38,84.33,84.35,16039.0,77.4133,77.4409,77.395,77.4133,16039.0
2022-12-29 15:30:00,84.34,84.4,84.32,84.34,17036.0,77.4042,77.4592,77.3858,77.4042,17036.0
2022-12-29 15:35:00,84.33,84.33,84.24,84.25,35175.0,77.395,77.395,77.3124,77.3216,35175.0
2022-12-29 15:40:00,84.25,84.41,84.24,84.4,28501.0,77.3216,77.4684,77.3124,77.4592,28501.0
2022-12-29 15:45:00,84.4,84.45,84.37,84.4,37174.0,77.4592,77.5051,77.4317,77.4592,37174.0
2022-12-29 15:50:00,84.41,84.51,84.39,84.47,56004.0,77.4684,77.5602,77.45,77.5235,56004.0
2022-12-29 15:55:00,84.47,84.47,84.34,84.37,158939.0,77.5235,77.5235,77.4042,77.4317,158939.0
2022-12-30 09:30:00,84.49,84.7,84.43,84.55,30161.0,77.5418,77.7346,77.4868,77.5969,30161.0
2022-12-30 09:35:00,84.56,84.63,84.47,84.47,10355.0,77.6061,77.6703,77.5235,77.5235,10355.0
2022-12-30 09:40:00,84.48,84.54,84.39,84.47,9522.0,77.5326,77.5877,77.45,77.5235,9522.0
2022-12-30 09:45:00,84.42,84.42,84.16,84.17,8844.0,77.4776,77.4776,77.239,77.2481,8844.0
2022-12-30 09:50:00,84.15,84.22,84.13,84.18,8992.0,77.2298,77.294,77.2114,77.2573,8992.0
2022-12-30 09:55:00,84.14,84.26,84.05,84.22,18150.0,77.2206,77.3307,77.138,77.294,18150.0
2022-12-30 10:00:00,84.19,84.19,84.0,84.0,8173.0,77.2665,77.2665,77.0921,77.0921,8173.0
2022-12-30 10:05:00,84.0,84.0,83.92,83.97,12460.0,77.0921,77.0921,77.0187,77.0646,12460.0
2022-12-30 10:10:00,84.0,84.14,83.98,84.12,13898.0,77.0921,77.2206,77.0738,77.2023,13898.0
2022-12-30 10:15:00,84.11,84.27,84.1,84.23,14410.0,77.1931,77.3399,77.1839,77.3032,14410.0
2022-12-30 10:20:00,84.24,84.27,84.1,84.15,16097.0,77.3124,77.3399,77.1839,77.2298,16097.0
2022-12-30 10:25:00,84.16,84.2,84.06,84.11,13828.0,77.239,77.2757,77.1472,77.1931,13828.0
2022-12-30 10:30:00,84.1,84.15,84.02,84.13,15837.0,77.1839,77.2298,77.1105,77.2114,15837.0
2022-12-30 10:35:00,84.15,84.15,83.98,83.98,13455.0,77.2298,77.2298,77.0738,77.0738,13455.0
2022-12-30 10:40:00,83.97,83.98,83.87,83.89,11872.0,77.0646,77.0738,76.9728,76.9912,11872.0
2022-12-30 10:45:00,83.88,83.91,83.84,83.86,10612.0,76.982,77.0095,76.9453,76.9636,10612.0
2022-12-30 10:50:00,83.85,83.87,83.77,83.78,13522.0,76.9545,76.9728,76.881,76.8902,13522.0
2022-12-30 10:55:00,83.78,83.83,83.72,83.79,28091.0,76.8902,76.9361,76.8351,76.8994,28091.0
2022-12-30 11:00:00,83.77,83.81,83.72,83.75,10542.0,76.881,76.9177,76.8351,76.8627,10542.0
2022-12-30 11:05:00,83.76,83.83,83.72,83.79,12792.0,76.8719,76.9361,76.8351,76.8994,12792.0
2022-12-30 11:10:00,83.77,83.82,83.72,83.77,20129.0,76.881,76.9269,76.8351,76.881,20129.0
2022-12-30 11:15:00,83.76,83.8,83.72,83.73,15495.0,76.8719,76.9086,76.8351,76.8443,15495.0
2022-12-30 11:20:00,83.74,83.74,83.65,83.66,14012.0,76.8535,76.8535,76.7709,76.7801,14012.0
2022-12-30 11:25:00,83.63,83.68,83.61,83.61,10934.0,76.7525,76.7984,76.7342,76.7342,10934.0
2022-12-30 11:30:00,83.61,83.7,83.58,83.69,12637.0,76.7342,76.8168,76.7067,76.8076,12637.0
2022-12-30 11:35:00,83.68,83.76,83.63,83.75,16262.0,76.7984,76.8719,76.7525,76.8627,16262.0
2022-12-30 11:40:00,83.76,83.76,83.69,83.71,9935.0,76.8719,76.8719,76.8076,76.826,9935.0
2022-12-30 11:45:00,83.7,83.71,83.57,83.57,10593.0,76.8168,76.826,76.6975,76.6975,10593.0
2022-12-30 11:50:00,83.56,83.66,83.56,83.65,9869.0,76.6883,76.7801,76.6883,76.7709,9869.0
2022-12-30 11:55:00,83.64,83.7,83.63,83.66,10590.0,76.7617,76.8168,76.7525,76.7801,10590.0
2022-12-30 12:00:00,83.67,83.7,83.63,83.66,10651.0,76.7893,76.8168,76.7525,76.7801,10651.0
2022-12-30 12:05:00,83.66,83.69,83.65,83.66,12906.0,76.7801,76.8076,76.7709,76.7801,12906.0
2022-12-30 12:10:00,83.65,83.73,83.6,83.61,14996.0,76.7709,76.8443,76.725,76.7342,14996.0
2022-12-30 12:15:00,83.6,83.67,83.6,83.67,17529.0,76.725,76.7893,76.725,76.7893,17529.0
2022-12-30 12:20:00,83.68,83.71,83.64,83.7,8593.0,76.7984,76.826,76.7617,76.8168,8593.0
2022-12-30 12:25:00,83.69,83.72,83.67,83.69,10926.0,76.8076,76.8351,76.7893,76.8076,10926.0
2022-12-30 12:30:00,83.68,83.71,83.66,83.68,7815.0,76.7984,76.826,76.7801,76.7984,7815.0
2022-12-30 12:35:00,83.69,83.69,83.59,83.59,10432.0,76.8076,76.8076,76.7158,76.7158,10432.0
2022-12-30 12:40:00,83.59,83.62,83.51,83.56,20376.0,76.7158,76.7434,76.6424,76.6883,20376.0
2022-12-30 12:45:00,83.57,83.61,83.56,83.58,8963.0,76.6975,76.7342,76.6883,76.7067,8963.0
2022-12-30 12:50:00,83.59,83.63,83.58,83.61,10637.0,76.7158,76.7525,76.7067,76.7342,10637.0
2022-12-30 12:55:00,83.61,83.65,83.6,83.65,11072.0,76.7342,76.7709,76.725,76.7709,11072.0
2022-12-30 13:00:00,83.65,83.72,83.63,83.7,12324.0,76.7709,76.8351,76.7525,76.8168,12324.0
2022-12-30 13:05:00,83.71,83.77,83.7,83.72,17917.0,76.826,76.881,76.8168,76.8351,17917.0
2022-12-30 13:10:00,83.71,83.76,83.7,83.71,9140.0,76.826,76.8719,76.8168,76.826,9140.0
2022-12-30 13:15:00,83.71,83.71,83.6,83.6,11648.0,76.826,76.826,76.725,76.725,11648.0
2022-12-30 13:20:00,83.59,83.59,83.39,83.41,17298.0,76.7158,76.7158,76.5323,76.5506,17298.0
2022-12-30 13:25:00,83.4,83.46,83.31,83.46,12557.0,76.5415,76.5965,76.4589,76.5965,12557.0
2022-12-30 13:30:00,83.48,83.6,83.48,83.58,16414.0,76.6149,76.725,76.6149,76.7067,16414.0
2022-12-30 13:35:00,83.58,83.59,83.47,83.52,13644.0,76.7067,76.7158,76.6057,76.6516,13644.0
2022-12-30 13:40:00,83.51,83.55,83.5,83.52,13660.0,76.6424,76.6791,76.6332,76.6516,13660.0
2022-12-30 13:45:00,83.52,83.53,83.45,83.5,11297.0,76.6516,76.6608,76.5873,76.6332,11297.0
2022-12-30 13:50:00,83.5,83.51,83.43,83.49,17314.0,76.6332,76.6424,76.569,76.6241,17314.0
2022-12-30 13:55:00,83.48,83.53,83.48,83.49,12614.0,76.6149,76.6608,76.6149,76.6241,12614.0
2022-12-30 14:00:00,83.47,83.55,83.45,83.46,9566.0,76.6057,76.6791,76.5873,76.5965,9566.0
2022-12-30 14:05:00,83.46,83.49,83.44,83.47,11301.0,76.5965,76.6241,76.5782,76.6057,11301.0
2022-12-30 14:10:00,83.47,83.53,83.47,83.51,12939.0,76.6057,76.6608,76.6057,76.6424,12939.0
2022-12-30 14:15:00,83.5,83.5,83.4,83.42,11374.0,76.6332,76.6332,76.5415,76.5598,11374.0
2022-12-30 14:20:00,83.43,83.44,83.36,83.4,13971.0,76.569,76.5782,76.5048,76.5415,13971.0
2022-12-30 14:25:00,83.4,83.43,83.38,83.42,12044.0,76.5415,76.569,76.5231,76.5598,12044.0
2022-12-30 14:30:00,83.41,83.45,83.28,83.34,39016.0,76.5506,76.5873,76.4313,76.4864,39016.0
2022-12-30 14:35:00,83.35,83.46,83.34,83.42,17005.0,76.4956,76.5965,76.4864,76.5598,17005.0
2022-12-30 14:40:00,83.42,83.43,83.36,83.37,11361.0,76.5598,76.569,76.5048,76.5139,11361.0
2022-12-30 14:45:00,83.36,83.39,83.3,83.31,13122.0,76.5048,76.5323,76.4497,76.4589,13122.0
2022-12-30 14:50:00,83.31,83.45,83.3,83.45,15332.0,76.4589,76.5873,76.4497,76.5873,15332.0
2022-12-30 14:55:00,83.44,83.44,83.39,83.42,13273.0,76.5782,76.5782,76.5323,76.5598,13273.0
2022-12-30 15:00:00,83.42,83.5,83.41,83.48,15092.0,76.5598,76.6332,76.5506,76.6149,15092.0
2022-12-30 15:05:00,83.48,83.54,83.47,83.54,11591.0,76.6149,76.6699,76.6057,76.6699,11591.0
2022-12-30 15:10:00,83.56,83.62,83.56,83.59,14603.0,76.6883,76.7434,76.6883,76.7158,14603.0
2022-12-30 15:15:00,83.59,83.66,83.58,83.58,25628.0,76.7158,76.7801,76.7067,76.7067,25628.0
2022-12-30 15:20:00,83.58,83.62,83.58,83.58,13981.0,76.7067,76.7434,76.7067,76.7067,13981.0
2022-12-30 15:25:00,83.57,83.57,83.48,83.54,31587.0,76.6975,76.6975,76.6149,76.6699,31587.0
2022-12-30 15:30:00,83.54,83.72,83.53,83.71,28098.0,76.6699,76.8351,76.6608,76.826,28098.0
2022-12-30 15:35:00,83.7,83.75,83.68,83.7,27332.0,76.8168,76.8627,76.7984,76.8168,27332.0
2022-12-30 15:40:00,83.7,83.83,83.7,83.78,34196.0,76.8168,76.9361,76.8168,76.8902,34196.0
2022-12-30 15:45:00,83.79,83.89,83.77,83.84,40438.0,76.8994,76.9912,76.881,76.9453,40438.0
2022-12-30 15:50:00,83.83,83.9,83.81,83.86,65418.0,76.9361,77.0003,76.9177,76.9636,65418.0
2022-12-30 15:55:00,83.85,83.85,83.75,83.85,140812.0,76.9545,76.9545,76.8627,76.9545,140812.0
2023-01-03 09:30:00,83.56,83.75,83.05,83.08,86902.0,76.6883,76.8627,76.2202,76.2478,86902.0
2023-01-03 09:35:00,83.08,83.26,82.91,83.07,34565.0,76.2478,76.413,76.0918,76.2386,34565.0
2023-01-03 09:40:00,83.11,83.21,83.02,83.11,19831.0,76.2753,76.3671,76.1927,76.2753,19831.0
2023-01-03 09:45:00,83.11,83.11,82.67,82.84,46045.0,76.2753,76.2753,75.8715,76.0275,46045.0
2023-01-03 09:50:00,82.88,83.0,82.84,82.92,16677.0,76.0642,76.1744,76.0275,76.1009,16677.0
2023-01-03 09:55:00,82.93,83.06,82.81,82.94,25512.0,76.1101,76.2294,76.0,76.1193,25512.0
2023-01-03 10:00:00,82.96,83.32,82.95,83.25,53117.0,76.1376,76.468,76.1285,76.4038,53117.0
2023-01-03 10:05:00,83.25,83.4,83.24,83.39,33774.0,76.4038,76.5415,76.3946,76.5323,33774.0
2023-01-03 10:10:00,83.37,83.47,83.29,83.47,30884.0,76.5139,76.6057,76.4405,76.6057,30884.0
2023-01-03 10:15:00,83.47,83.47,83.29,83.29,25701.0,76.6057,76.6057,76.4405,76.4405,25701.0
2023-01-03 10:20:00,83.29,83.39,83.24,83.29,19679.0,76.4405,76.5323,76.3946,76.4405,19679.0
2023-01-03 10:25:00,83.3,83.39,83.26,83.34,16501.0,76.4497,76.5323,76.413,76.4864,16501.0
2023-01-03 10:30:00,83.35,83.54,83.34,83.53,19093.0,76.4956,76.6699,76.4864,76.6608,19093.0
2023-01-03 10:35:00,83.53,83.6,83.48,83.55,20010.0,76.6608,76.725,76.6149,76.6791,20010.0
2023-01-03 10:40:00,83.55,83.6,83.49,83.54,11840.0,76.6791,76.725,76.6241,76.6699,11840.0
2023-01-03 10:45:00,83.54,83.58,83.35,83.36,12370.0,76.6699,76.7067,76.4956,76.5048,12370.0
2023-01-03 10:50:00,83.35,83.41,83.32,83.33,18718.0,76.4956,76.5506,76.468,76.4772,18718.0
2023-01-03 10:55:00,83.32,83.44,83.32,83.42,12215.0,76.468,76.5782,76.468,76.5598,12215.0
2023-01-03 11:00:00,83.41,83.43,83.31,83.31,26243.0,76.5506,76.569,76.4589,76.4589,26243.0
2023-01-03 11:05:00,83.31,83.36,83.26,83.28,14194.0,76.4589,76.5048,76.413,76.4313,14194.0
2023-01-03 11:10:00,83.26,83.26,82.83,82.83,81778.0,76.413,76.413,76.0183,76.0183,81778.0
2023-01-03 11:15:00,82.82,82.98,82.8,82.98,14534.0,76.0092,76.156,75.9908,76.156,14534.0
2023-01-03 11:20:00,82.98,83.07,82.95,83.05,11862.0,76.156,76.2386,76.1285,76.2202,11862.0
2023-01-03 11:25:00,83.05,83.18,83.04,83.16,27861.0,76.2202,76.3396,76.2111,76.3212,27861.0
2023-01-03 11:30:00,83.17,83.23,83.1,83.14,12364.0,76.3304,76.3854,76.2661,76.3028,12364.0
2023-01-03 11:35:00,83.13,83.18,83.12,83.16,9973.0,76.2937,76.3396,76.2845,76.3212,9973.0
2023-01-03 11:40:00,83.16,83.18,83.08,83.15,12543.0,76.3212,76.3396,76.2478,76.312,12543.0
2023-01-03 11:45:00,83.14,83.16,83.09,83.11,9354.0,76.3028,76.3212,76.257,76.2753,9354.0
2023-01-03 11:50:00,83.1,83.13,83.05,83.11,9845.0,76.2661,76.2937,76.2202,76.2753,9845.0
2023-01-03 11:55:00,83.09,83.13,83.02,83.11,14642.0,76.257,76.2937,76.1927,76.2753,14642.0
2023-01-03 12:00:00,83.1,83.11,82.99,83.04,14603.0,76.2661,76.2753,76.1652,76.2111,14603.0
2023-01-03 12:05:00,83.03,83.09,83.0,83.03,16125.0,76.2019,76.257,76.1744,76.2019,16125.0
2023-01-03 12:10:00,83.02,83.12,83.0,83.08,13861.0,76.1927,76.2845,76.1744,76.2478,13861.0
2023-01-03 12:15:00,83.08,83.11,82.99,83.05,23957.0,76.2478,76.2753,76.1652,76.2202,23957.0
2023-01-03 12:20:00,83.07,83.09,82.93,82.93,12161.0,76.2386,76.257,76.1101,76.1101,12161.0
2023-01-03 12:25:00,82.92,82.96,82.86,82.88,11378.0,76.1009,76.1376,76.0459,76.0642,11378.0
2023-01-03 12:30:00,82.87,82.9,82.8,82.88,15805.0,76.055,76.0826,75.9908,76.0642,15805.0
2023-01-03 12:35:00,82.88,82.96,82.88,82.91,12321.0,76.0642,76.1376,76.0642,76.0918,12321.0
2023-01-03 12:40:00,82.9,82.91,82.81,82.85,15202.0,76.0826,76.0918,76.0,76.0367,15202.0
2023-01-03 12:45:00,82.84,82.84,82.68,82.72,16440.0,76.0275,76.0275,75.8807,75.9174,16440.0
2023-01-03 12:50:00,82.73,82.73,82.65,82.72,14814.0,75.9266,75.9266,75.8531,75.9174,14814.0
2023-01-03 12:55:00,82.72,82.89,82.68,82.86,19445.0,75.9174,76.0734,75.8807,76.0459,19445.0
2023-01-03 13:00:00,82.85,82.86,82.8,82.85,8946.0,76.0367,76.0459,75.9908,76.0367,8946.0
2023-01-03 13:05:00,82.85,82.93,82.85,82.93,14578.0,76.0367,76.1101,76.0367,76.1101,14578.0
2023-01-03 13:10:00,82.96,82.98,82.92,82.95,20134.0,76.1376,76.156,76.1009,76.1285,20134.0
2023-01-03 13:15:00,82.96,83.09,82.95,83.09,13086.0,76.1376,76.257,76.1285,76.257,13086.0
2023-01-03 13:20:00,83.09,83.1,83.0,83.08,18017.0,76.257,76.2661,76.1744,76.2478,18017.0
2023-01-03 13:25:00,83.08,83.22,83.08,83.21,25667.0,76.2478,76.3763,76.2478,76.3671,25667.0
2023-01-03 13:30:00,83.21,83.25,83.2,83.24,6680.0,76.3671,76.4038,76.3579,76.3946,6680.0
2023-01-03 13:35:00,83.26,83.28,83.19,83.22,16690.0,76.413,76.4313,76.3487,76.3763,16690.0
2023-01-03 13:40:00,83.22,83.3,83.22,83.27,9565.0,76.3763,76.4497,76.3763,76.4222,9565.0
2023-01-03 13:45:00,83.26,83.32,83.25,83.32,9748.0,76.413,76.468,76.4038,76.468,9748.0
2023-01-03 13:50:00,83.33,83.36,83.29,83.35,12736.0,76.4772,76.5048,76.4405,76.4956,12736.0
2023-01-03 13:55:00,83.33,83.36,83.33,83.35,7917.0,76.4772,76.5048,76.4772,76.4956,7917.0
2023-01-03 14:00:00,83.33,83.35,83.16,83.16,15581.0,76.4772,76.4956,76.3212,76.3212,15581.0
2023-01-03 14:05:00,83.16,83.19,83.09,83.18,13827.0,76.3212,76.3487,76.257,76.3396,13827.0
2023-01-03 14:10:00,83.16,83.16,82.91,82.94,11379.0,76.3212,76.3212,76.0918,76.1193,11379.0
2023-01-03 14:15:00,82.93,82.96,82.89,82.9,22010.0,76.1101,76.1376,76.0734,76.0826,22010.0
2023-01-03 14:20:00,82.9,82.9,82.77,82.79,11906.0,76.0826,76.0826,75.9633,75.9816,11906.0
2023-01-03 14:25:00,82.81,82.82,82.74,82.77,9895.0,76.0,76.0092,75.9357,75.9633,9895.0
2023-01-03 14:30:00,82.77,82.77,82.66,82.7,16572.0,75.9633,75.9633,75.8623,75.899,16572.0
2023-01-03 14:35:00,82.7,82.71,82.62,82.63,11288.0,75.899,75.9082,75.8256,75.8348,11288.0
2023-01-03 14:40:00,82.63,82.79,82.62,82.77,13367.0,75.8348,75.9816,75.8256,75.9633,13367.0
2023-01-03 14:45:00,82.78,83.03,82.77,83.02,25475.0,75.9724,76.2019,75.9633,76.1927,25475.0
2023-01-03 14:50:00,83.02,83.03,82.9,82.97,31721.0,76.1927,76.2019,76.0826,76.1468,31721.0
2023-01-03 14:55:00,82.97,83.05,82.97,83.01,22462.0,76.1468,76.2202,76.1468,76.1835,22462.0
2023-01-03 15:00:00,83.01,83.11,83.01,83.07,13691.0,76.1835,76.2753,76.1835,76.2386,13691.0
2023-01-03 15:05:00,83.08,83.11,83.01,83.05,18009.0,76.2478,76.2753,76.1835,76.2202,18009.0
2023-01-03 15:10:00,83.04,83.14,83.04,83.11,29446.0,76.2111,76.3028,76.2111,76.2753,29446.0
2023-01-03 15:15:00,83.11,83.2,83.11,83.12,19090.0,76.2753,76.3579,76.2753,76.2845,19090.0
2023-01-03 15:20:00,83.11,83.11,82.91,82.91,12313.0,76.2753,76.2753,76.0918,76.0918,12313.0
2023-01-03 15:25:00,82.91,83.01,82.9,82.93,21567.0,76.0918,76.1835,76.0826,76.1101,21567.0
2023-01-03 15:30:00,82.92,83.1,82.88,82.96,58135.0,76.1009,76.2661,76.0642,76.1376,58135.0
2023-01-03 15:35:00,82.96,83.05,82.9,82.91,19929.0,76.1376,76.2202,76.0826,76.0918,19929.0
2023-01-03 15:40:00,82.89,83.04,82.88,82.97,28400.0,76.0734,76.2111,76.0642,76.1468,28400.0
2023-01-03 15:45:00,82.96,83.0,82.91,83.0,35225.0,76.1376,76.1744,76.0918,76.1744,35225.0
2023-01-03 15:50:00,83.0,83.19,82.99,83.15,63238.0,76.1744,76.3487,76.1652,76.312,63238.0
2023-01-03 15:55:00,83.16,83.26,83.14,83.2,116496.0,76.3212,76.413,76.3028,76.3579,116496.0
2023-01-04 09:30:00,82.85,83.22,82.85,83.12,72021.0,76.0367,76.3763,76.0367,76.2845,72021.0
2023-01-04 09:35:00,83.12,83.34,83.0,83.09,34574.0,76.2845,76.4864,76.1744,76.257,34574.0
2023-01-04 09:40:00,83.12,83.41,83.07,83.41,36224.0,76.2845,76.5506,76.2386,76.5506,36224.0
2023-01-04 09:45:00,83.43,83.49,83.31,83.34,31326.0,76.569,76.6241,76.4589,76.4864,31326.0
2023-01-04 09:50:00,83.34,83.34,82.95,83.13,30223.0,76.4864,76.4864,76.1285,76.2937,30223.0
2023-01-04 09:55:00,83.11,83.29,83.11,83.28,27131.0,76.2753,76.4405,76.2753,76.4313,27131.0
2023-01-04 10:00:00,83.27,83.41,83.13,83.19,29414.0,76.4222,76.5506,76.2937,76.3487,29414.0
2023-01-04 10:05:00,83.21,83.3,83.06,83.09,27412.0,76.3671,76.4497,76.2294,76.257,27412.0
2023-01-04 10:10:00,83.05,83.14,82.92,82.95,24420.0,76.2202,76.3028,76.1009,76.1285,24420.0
2023-01-04 10:15:00,82.94,83.08,82.89,83.08,23184.0,76.1193,76.2478,76.0734,76.2478,23184.0
2023-01-04 10:20:00,83.08,83.14,83.06,83.11,15863.0,76.2478,76.3028,76.2294,76.2753,15863.0
2023-01-04 10:25:00,83.11,83.33,83.05,83.33,22000.0,76.2753,76.4772,76.2202,76.4772,22000.0
2023-01-04 10:30:00,83.32,83.37,83.26,83.3,20498.0,76.468,76.5139,76.413,76.4497,20498.0
2023-01-04 10:35:00,83.31,83.31,83.17,83.22,23200.0,76.4589,76.4589,76.3304,76.3763,23200.0
2023-01-04 10:40:00,83.23,83.44,83.21,83.44,14682.0,76.3854,76.5782,76.3671,76.5782,14682.0
2023-01-04 10:45:00,83.41,83.56,83.37,83.46,35904.0,76.5506,76.6883,76.5139,76.5965,35904.0
2023-01-04 10:50:00,83.46,83.65,83.45,83.56,27096.0,76.5965,76.7709,76.5873,76.6883,27096.0
2023-01-04 10:55:00,83.57,83.75,83.53,83.74,24464.0,76.6975,76.8627,76.6608,76.8535,24464.0
2023-01-04 11:00:00,83.76,83.82,83.71,83.77,32290.0,76.8719,76.9269,76.826,76.881,32290.0
2023-01-04 11:05:00,83.77,83.84,83.73,83.82,18996.0,76.881,76.9453,76.8443,76.9269,18996.0
2023-01-04 11:10:00,83.81,83.81,83.67,83.74,34915.0,76.9177,76.9177,76.7893,76.8535,34915.0
2023-01-04 11:15:00,83.75,83.75,83.6,83.64,42249.0,76.8627,76.8627,76.725,76.7617,42249.0
2023-01-04 11:20:00,83.65,83.74,83.64,83.67,25708.0,76.7709,76.8535,76.7617,76.7893,25708.0
2023-01-04 11:25:00,83.68,83.81,83.67,83.79,30526.0,76.7984,76.9177,76.7893,76.8994,30526.0
2023-01-04 11:30:00,83.79,83.97,83.7,83.94,181129.0,76.8994,77.0646,76.8168,77.0371,181129.0
2023-01-04 11:35:00,83.95,84.07,83.93,84.06,17180.0,77.0462,77.1564,77.0279,77.1472,17180.0
2023-01-04 11:40:00,84.06,84.22,84.04,84.22,32714.0,77.1472,77.294,77.1288,77.294,32714.0
2023-01-04 11:45:00,84.22,84.35,84.19,84.33,30089.0,77.294,77.4133,77.2665,77.395,30089.0
2023-01-04 11:50:00,84.31,84.32,84.08,84.08,36536.0,77.3766,77.3858,77.1655,77.1655,36536.0
2023-01-04 11:55:00,84.08,84.36,84.08,84.34,27351.0,77.1655,77.4225,77.1655,77.4042,27351.0
2023-01-04 12:00:00,84.36,84.4,84.3,84.37,25145.0,77.4225,77.4592,77.3674,77.4317,25145.0
2023-01-04 12:05:00,84.37,84.37,84.24,84.27,20101.0,77.4317,77.4317,77.3124,77.3399,20101.0
2023-01-04 12:10:00,84.27,84.36,84.25,84.36,10775.0,77.3399,77.4225,77.3216,77.4225,10775.0
2023-01-04 12:15:00,84.38,84.4,84.35,84.38,14915.0,77.4409,77.4592,77.4133,77.4409,14915.0
2023-01-04 12:20:00,84.38,84.39,84.29,84.34,15486.0,77.4409,77.45,77.3583,77.4042,15486.0
2023-01-04 12:25:00,84.36,84.43,84.34,84.36,13258.0,77.4225,77.4868,77.4042,77.4225,13258.0
2023-01-04 12:30:00,84.36,84.4,84.25,84.28,12943.0,77.4225,77.4592,77.3216,77.3491,12943.0
2023-01-04 12:35:00,84.27,84.27,84.2,84.23,12969.0,77.3399,77.3399,77.2757,77.3032,12969.0
2023-01-04 12:40:00,84.23,84.31,84.23,84.29,10569.0,77.3032,77.3766,77.3032,77.3583,10569.0
2023-01-04 12:45:00,84.28,84.28,84.14,84.15,46227.0,77.3491,77.3491,77.2206,77.2298,46227.0
2023-01-04 12:50:00,84.15,84.23,84.09,84.23,18444.0,77.2298,77.3032,77.1747,77.3032,18444.0
2023-01-04 12:55:00,84.22,84.22,84.11,84.15,19103.0,77.294,77.294,77.1931,77.2298,19103.0
2023-01-04 13:00:00,84.15,84.15,84.02,84.03,12391.0,77.2298,77.2298,77.1105,77.1197,12391.0
2023-01-04 13:05:00,84.05,84.16,84.01,84.15,14533.0,77.138,77.239,77.1013,77.2298,14533.0
2023-01-04 13:10:00,84.16,84.21,84.14,84.17,10328.0,77.239,77.2848,77.2206,77.2481,10328.0
2023-01-04 13:15:00,84.17,84.19,84.11,84.17,14148.0,77.2481,77.2665,77.1931,77.2481,14148.0
2023-01-04 13:20:00,84.17,84.18,84.11,84.15,9213.0,77.2481,77.2573,77.1931,77.2298,9213.0
2023-01-04 13:25:00,84.13,84.15,84.01,84.04,17022.0,77.2114,77.2298,77.1013,77.1288,17022.0
2023-01-04 13:30:00,84.04,84.08,84.01,84.07,13122.0,77.1288,77.1655,77.1013,77.1564,13122.0
2023-01-04 13:35:00,84.08,84.14,84.05,84.11,48462.0,77.1655,77.2206,77.138,77.1931,48462.0
2023-01-04 13:40:00,84.11,84.11,84.03,84.03,23421.0,77.1931,77.1931,77.1197,77.1197,23421.0
2023-01-04 13:45:00,84.04,84.04,83.92,83.94,14354.0,77.1288,77.1288,77.0187,77.0371,14354.0
2023-01-04 13:50:00,83.92,83.97,83.91,83.95,13142.0,77.0187,77.0646,77.0095,77.0462,13142.0
2023-01-04 13:55:00,83.95,83.98,83.89,83.98,13306.0,77.0462,77.0738,76.9912,77.0738,13306.0
2023-01-04 14:00:00,83.93,84.02,83.79,83.98,22264.0,77.0279,77.1105,76.8994,77.0738,22264.0
2023-01-04 14:05:00,84.0,84.06,83.88,83.89,13145.0,77.0921,77.1472,76.982,76.9912,13145.0
2023-01-04 14:10:00,83.87,83.89,83.78,83.85,14952.0,76.9728,76.9912,76.8902,76.9545,14952.0
2023-01-04 14:15:00,83.87,84.0,83.85,83.97,16074.0,76.9728,77.0921,76.9545,77.0646,16074.0
2023-01-04 14:20:00,83.98,83.99,83.77,83.79,11893.0,77.0738,77.0829,76.881,76.8994,11893.0
2023-01-04 14:25:00,83.8,83.81,83.66,83.7,18045.0,76.9086,76.9177,76.7801,76.8168,18045.0
2023-01-04 14:30:00,83.7,83.78,83.68,83.74,13327.0,76.8168,76.8902,76.7984,76.8535,13327.0
2023-01-04 14:35:00,83.76,83.76,83.67,83.68,10946.0,76.8719,76.8719,76.7893,76.7984,10946.0
2023-01-04 14:40:00,83.66,83.7,83.62,83.62,13293.0,76.7801,76.8168,76.7434,76.7434,13293.0
2023-01-04 14:45:00,83.62,83.69,83.59,83.6,12800.0,76.7434,76.8076,76.7158,76.725,12800.0
2023-01-04 14:50:00,83.6,83.6,83.53,83.56,9860.0,76.725,76.725,76.6608,76.6883,9860.0
2023-01-04 14:55:00,83.57,83.73,83.57,83.71,10861.0,76.6975,76.8443,76.6975,76.826,10861.0
2023-01-04 15:00:00,83.7,83.82,83.67,83.81,15855.0,76.8168,76.9269,76.7893,76.9177,15855.0
2023-01-04 15:05:00,83.82,83.83,83.63,83.66,37833.0,76.9269,76.9361,76.7525,76.7801,37833.0
2023-01-04 15:10:00,83.66,83.67,83.58,83.63,11806.0,76.7801,76.7893,76.7067,76.7525,11806.0
2023-01-04 15:15:00,83.63,83.65,83.59,83.62,16867.0,76.7525,76.7709,76.7158,76.7434,16867.0
2023-01-04 15:20:00,83.63,83.66,83.5,83.52,13981.0,76.7525,76.7801,76.6332,76.6516,13981.0
2023-01-04 15:25:00,83.53,83.55,83.48,83.48,25287.0,76.6608,76.6791,76.6149,76.6149,25287.0
2023-01-04 15:30:00,83.47,83.58,83.41,83.58,29540.0,76.6057,76.7067,76.5506,76.7067,29540.0
2023-01-04 15:35:00,83.58,83.59,83.45,83.52,22511.0,76.7067,76.7158,76.5873,76.6516,22511.0
2023-01-04 15:40:00,83.52,83.54,83.44,83.45,27894.0,76.6516,76.6699,76.5782,76.5873,27894.0
2023-01-04 15:45:00,83.45,83.61,83.42,83.59,36102.0,76.5873,76.7342,76.5598,76.7158,36102.0
2023-01-04 15:50:00,83.61,83.75,83.6,83.75,50099.0,76.7342,76.8627,76.725,76.8627,50099.0
2023-01-04 15:55:00,83.75,83.92,83.74,83.88,115824.0,76.8627,77.0187,76.8535,76.982,115824.0
2023-01-05 09:30:00,84.15,84.9,84.15,84.89,65500.0,77.2298,77.9181,77.2298,77.9089,65500.0
2023-01-05 09:35:00,84.88,84.9,84.44,84.48,36018.0,77.8998,77.9181,77.4959,77.5326,36018.0
2023-01-05 09:40:00,84.47,84.49,84.3,84.4,26872.0,77.5235,77.5418,77.3674,77.4592,26872.0
2023-01-05 09:45:00,84.42,84.47,84.17,84.23,19250.0,77.4776,77.5235,77.2481,77.3032,19250.0
2023-01-05 09:50:00,84.22,84.26,84.01,84.22,13035.0,77.294,77.3307,77.1013,77.294,13035.0
2023-01-05 09:55:00,84.2,84.24,83.96,84.03,16521.0,77.2757,77.3124,77.0554,77.1197,16521.0
2023-01-05 10:00:00,84.01,84.01,83.77,83.95,16213.0,77.1013,77.1013,76.881,77.0462,16213.0
2023-01-05 10:05:00,83.94,84.0,83.83,83.97,21278.0,77.0371,77.0921,76.9361,77.0646,21278.0
2023-01-05 10:10:00,83.95,84.07,83.93,84.05,10258.0,77.0462,77.1564,77.0279,77.138,10258.0
2023-01-05 10:15:00,84.02,84.07,83.96,84.01,9285.0,77.1105,77.1564,77.0554,77.1013,9285.0
2023-01-05 10:20:00,84.02,84.03,83.73,83.79,14024.0,77.1105,77.1197,76.8443,76.8994,14024.0
2023-01-05 10:25:00,83.81,83.9,83.76,83.88,10921.0,76.9177,77.0003,76.8719,76.982,10921.0
2023-01-05 10:30:00,83.9,83.9,83.79,83.88,12808.0,77.0003,77.0003,76.8994,76.982,12808.0
2023-01-05 10:35:00,83.89,83.95,83.84,83.94,16965.0,76.9912,77.0462,76.9453,77.0371,16965.0
2023-01-05 10:40:00,83.94,83.96,83.83,83.96,15497.0,77.0371,77.0554,76.9361,77.0554,15497.0
2023-01-05 10:45:00,83.97,84.02,83.79,83.84,12621.0,77.0646,77.1105,76.8994,76.9453,12621.0
2023-01-05 10:50:00,83.86,83.9,83.78,83.9,45746.0,76.9636,77.0003,76.8902,77.0003,45746.0
2023-01-05 10:55:00,83.9,84.02,83.86,84.02,17498.0,77.0003,77.1105,76.9636,77.1105,17498.0
2023-01-05 11:00:00,84.04,84.22,84.03,84.19,19640.0,77.1288,77.294,77.1197,77.2665,19640.0
2023-01-05 11:05:00,84.2,84.24,84.04,84.11,32166.0,77.2757,77.3124,77.1288,77.1931,32166.0
2023-01-05 11:10:00,84.14,84.14,84.05,84.09,18410.0,77.2206,77.2206,77.138,77.1747,18410.0
2023-01-05 11:15:00,84.08,84.21,84.06,84.08,14359.0,77.1655,77.2848,77.1472,77.1655,14359.0
2023-01-05 11:20:00,84.07,84.08,83.97,83.97,10570.0,77.1564,77.1655,77.0646,77.0646,10570.0
2023-01-05 11:25:00,83.99,84.05,83.95,84.04,13672.0,77.0829,77.138,77.0462,77.1288,13672.0
2023-01-05 11:30:00,84.04,84.04,83.89,83.92,8032.0,77.1288,77.1288,76.9912,77.0187,8032.0
2023-01-05 11:35:00,83.93,83.93,83.8,83.8,11132.0,77.0279,77.0279,76.9086,76.9086,11132.0
2023-01-05 11:40:00,83.81,83.84,83.79,83.81,10080.0,76.9177,76.9453,76.8994,76.9177,10080.0
2023-01-05 11:45:00,83.82,83.93,83.81,83.92,12988.0,76.9269,77.0279,76.9177,77.0187,12988.0
2023-01-05 11:50:00,83.93,83.95,83.85,83.87,14280.0,77.0279,77.0462,76.9545,76.9728,14280.0
2023-01-05 11:55:00,83.88,83.95,83.87,83.95,8601.0,76.982,77.0462,76.9728,77.0462,8601.0
2023-01-05 12:00:00,83.95,84.11,83.95,84.11,7333.0,77.0462,77.1931,77.0462,77.1931,7333.0
2023-01-05 12:05:00,84.11,84.13,84.02,84.06,18512.0,77.1931,77.2114,77.1105,77.1472,18512.0
2023-01-05 12:10:00,84.07,84.08,84.01,84.06,8352.0,77.1564,77.1655,77.1013,77.1472,8352.0
2023-01-05 12:15:00,84.06,84.15,84.03,84.15,12244.0,77.1472,77.2298,77.1197,77.2298,12244.0
2023-01-05 12:20:00,84.17,84.26,84.11,84.23,8063.0,77.2481,77.3307,77.1931,77.3032,8063.0
2023-01-05 12:25:00,84.23,84.24,84.14,84.15,11089.0,77.3032,77.3124,77.2206,77.2298,11089.0
2023-01-05 12:30:00,84.15,84.23,84.12,84.23,9760.0,77.2298,77.3032,77.2023,77.3032,9760.0
2023-01-05 12:35:00,84.22,84.24,84.18,84.18,8423.0,77.294,77.3124,77.2573,77.2573,8423.0
2023-01-05 12:40:00,84.19,84.25,84.18,84.25,8411.0,77.2665,77.3216,77.2573,77.3216,8411.0
2023-01-05 12:45:00,84.26,84.33,84.25,84.33,10284.0,77.3307,77.395,77.3216,77.395,10284.0
2023-01-05 12:50:00,84.32,84.35,84.29,84.35,12241.0,77.3858,77.4133,77.3583,77.4133,12241.0
2023-01-05 12:55:00,84.35,84.35,84.32,84.32,5749.0,77.4133,77.4133,77.3858,77.3858,5749.0
2023-01-05 13:00:00,84.31,84.32,84.17,84.2,12702.0,77.3766,77.3858,77.2481,77.2757,12702.0
2023-01-05 13:05:00,84.2,84.23,84.17,84.23,7275.0,77.2757,77.3032,77.2481,77.3032,7275.0
2023-01-05 13:10:00,84.22,84.27,84.18,84.23,8904.0,77.294,77.3399,77.2573,77.3032,8904.0
2023-01-05 13:15:00,84.23,84.23,84.11,84.15,7235.0,77.3032,77.3032,77.1931,77.2298,7235.0
2023-01-05 13:20:00,84.16,84.37,84.14,84.37,16913.0,77.239,77.4317,77.2206,77.4317,16913.0
2023-01-05 13:25:00,84.38,84.43,84.32,84.34,16700.0,77.4409,77.4868,77.3858,77.4042,16700.0
2023-01-05 13:30:00,84.34,84.38,84.3,84.34,11694.0,77.4042,77.4409,77.3674,77.4042,11694.0
2023-01-05 13:35:00,84.35,84.35,84.21,84.24,14642.0,77.4133,77.4133,77.2848,77.3124,14642.0
2023-01-05 13:40:00,84.24,84.29,84.17,84.21,12336.0,77.3124,77.3583,77.2481,77.2848,12336.0
2023-01-05 13:45:00,84.21,84.23,84.16,84.18,13014.0,77.2848,77.3032,77.239,77.2573,13014.0
2023-01-05 13:50:00,84.19,84.24,84.17,84.23,30249.0,77.2665,77.3124,77.2481,77.3032,30249.0
2023-01-05 13:55:00,84.24,84.28,84.17,84.22,9528.0,77.3124,77.3491,77.2481,77.294,9528.0
2023-01-05 14:00:00,84.23,84.38,84.22,84.38,8263.0,77.3032,77.4409,77.294,77.4409,8263.0
2023-01-05 14:05:00,84.37,84.41,84.35,84.38,12529.0,77.4317,77.4684,77.4133,77.4409,12529.0
2023-01-05 14:10:00,84.33,84.41,84.3,84.3,11678.0,77.395,77.4684,77.3674,77.3674,11678.0
2023-01-05 14:15:00,84.3,84.39,84.3,84.38,29170.0,77.3674,77.45,77.3674,77.4409,29170.0
2023-01-05 14:20:00,84.38,84.38,84.26,84.28,9273.0,77.4409,77.4409,77.3307,77.3491,9273.0
2023-01-05 14:25:00,84.28,84.29,84.22,84.23,10989.0,77.3491,77.3583,77.294,77.3032,10989.0
2023-01-05 14:30:00,84.23,84.36,84.23,84.35,20920.0,77.3032,77.4225,77.3032,77.4133,20920.0
2023-01-05 14:35:00,84.35,84.49,84.35,84.49,12525.0,77.4133,77.5418,77.4133,77.5418,12525.0
2023-01-05 14:40:00,84.49,84.53,84.48,84.49,11328.0,77.5418,77.5785,77.5326,77.5418,11328.0
2023-01-05 14:45:00,84.49,84.53,84.41,84.41,22771.0,77.5418,77.5785,77.4684,77.4684,22771.0
2023-01-05 14:50:00,84.42,84.5,84.42,84.5,12917.0,77.4776,77.551,77.4776,77.551,12917.0
2023-01-05 14:55:00,84.51,84.53,84.46,84.47,11657.0,77.5602,77.5785,77.5143,77.5235,11657.0
2023-01-05 15:00:00,84.48,84.48,84.42,84.42,7931.0,77.5326,77.5326,77.4776,77.4776,7931.0
2023-01-05 15:05:00,84.43,84.49,84.41,84.48,12766.0,77.4868,77.5418,77.4684,77.5326,12766.0
2023-01-05 15:10:00,84.48,84.5,84.35,84.38,27762.0,77.5326,77.551,77.4133,77.4409,27762.0
2023-01-05 15:15:00,84.39,84.39,84.29,84.32,27142.0,77.45,77.45,77.3583,77.3858,27142.0
2023-01-05 15:20:00,84.33,84.36,84.28,84.3,26782.0,77.395,77.4225,77.3491,77.3674,26782.0
2023-01-05 15:25:00,84.31,84.37,84.29,84.36,29425.0,77.3766,77.4317,77.3583,77.4225,29425.0
2023-01-05 15:30:00,84.36,84.4,84.29,84.4,32888.0,77.4225,77.4592,77.3583,77.4592,32888.0
2023-01-05 15:35:00,84.39,84.44,84.34,84.38,41194.0,77.45,77.4959,77.4042,77.4409,41194.0
2023-01-05 15:40:00,84.37,84.46,84.35,84.39,35398.0,77.4317,77.5143,77.4133,77.45,35398.0
2023-01-05 15:45:00,84.39,84.55,84.38,84.48,84173.0,77.45,77.5969,77.4409,77.5326,84173.0
2023-01-05 15:50:00,84.48,84.48,84.41,84.46,81696.0,77.5326,77.5326,77.4684,77.5143,81696.0
2023-01-05 15:55:00,84.46,84.53,84.4,84.41,212773.0,77.5143,77.5785,77.4592,77.4684,212773.0
2023-01-06 09:30:00,85.01,85.62,85.01,85.62,62115.0,78.0191,78.5789,78.0191,78.5789,62115.0
2023-01-06 09:35:00,85.65,85.91,85.58,85.6,26974.0,78.6064,78.845,78.5422,78.5605,26974.0
2023-01-06 09:40:00,85.61,85.74,85.57,85.66,13151.0,78.5697,78.689,78.533,78.6156,13151.0
2023-01-06 09:45:00,85.64,85.8,85.64,85.79,18071.0,78.5973,78.7441,78.5973,78.7349,18071.0
2023-01-06 09:50:00,85.75,85.99,85.7,85.95,18614.0,78.6982,78.9185,78.6523,78.8818,18614.0
2023-01-06 09:55:00,85.95,86.03,85.88,86.01,33517.0,78.8818,78.9552,78.8175,78.9368,33517.0
2023-01-06 10:00:00,86.01,86.11,85.91,85.94,18213.0,78.9368,79.0286,78.845,78.8726,18213.0
2023-01-06 10:05:00,85.96,86.17,85.96,86.11,22829.0,78.8909,79.0837,78.8909,79.0286,22829.0
2023-01-06 10:10:00,86.15,86.22,85.95,85.95,12570.0,79.0653,79.1296,78.8818,78.8818,12570.0
2023-01-06 10:15:00,85.96,86.1,85.87,86.04,11369.0,78.8909,79.0194,78.8083,78.9644,11369.0
2023-01-06 10:20:00,86.05,86.09,86.02,86.05,12603.0,78.9735,79.0102,78.946,78.9735,12603.0
2023-01-06 10:25:00,86.04,86.09,85.96,86.02,24400.0,78.9644,79.0102,78.8909,78.946,24400.0
2023-01-06 10:30:00,86.03,86.08,85.91,85.92,15302.0,78.9552,79.0011,78.845,78.8542,15302.0
2023-01-06 10:35:00,85.93,85.98,85.87,85.94,28250.0,78.8634,78.9093,78.8083,78.8726,28250.0
2023-01-06 10:40:00,85.93,86.05,85.92,86.02,22992.0,78.8634,78.9735,78.8542,78.946,22992.0
2023-01-06 10:45:00,86.04,86.12,86.01,86.09,13239.0,78.9644,79.0378,78.9368,79.0102,13239.0
2023-01-06 10:50:00,86.1,86.1,85.92,85.92,20639.0,79.0194,79.0194,78.8542,78.8542,20639.0
2023-01-06 10:55:00,85.92,85.99,85.87,85.89,28480.0,78.8542,78.9185,78.8083,78.8267,28480.0
2023-01-06 11:00:00,85.89,86.06,85.89,86.03,16726.0,78.8267,78.9827,78.8267,78.9552,16726.0
2023-01-06 11:05:00,86.04,86.18,85.99,86.11,18920.0,78.9644,79.0928,78.9185,79.0286,18920.0
2023-01-06 11:10:00,86.1,86.16,86.02,86.04,8155.0,79.0194,79.0745,78.946,78.9644,8155.0
2023-01-06 11:15:00,86.05,86.08,85.96,85.98,8571.0,78.9735,79.0011,78.8909,78.9093,8571.0
2023-01-06 11:20:00,85.98,86.03,85.93,85.94,9754.0,78.9093,78.9552,78.8634,78.8726,9754.0
2023-01-06 11:25:00,85.93,85.93,85.8,85.84,12010.0,78.8634,78.8634,78.7441,78.7808,12010.0
2023-01-06 11:30:00,85.82,85.89,85.76,85.89,26218.0,78.7624,78.8267,78.7074,78.8267,26218.0
2023-01-06 11:35:00,85.9,85.92,85.87,85.88,7054.0,78.8359,78.8542,78.8083,78.8175,7054.0
2023-01-06 11:40:00,85.86,85.9,85.85,85.89,6833.0,78.7992,78.8359,78.79,78.8267,6833.0
2023-01-06 11:45:00,85.88,85.9,85.84,85.88,7685.0,78.8175,78.8359,78.7808,78.8175,7685.0
2023-01-06 11:50:00,85.87,85.92,85.8,85.91,8916.0,78.8083,78.8542,78.7441,78.845,8916.0
2023-01-06 11:55:00,85.92,86.04,85.92,86.0,7796.0,78.8542,78.9644,78.8542,78.9276,7796.0
2023-01-06 12:00:00,86.01,86.02,85.92,85.98,8834.0,78.9368,78.946,78.8542,78.9093,8834.0
2023-01-06 12:05:00,85.99,86.02,85.92,85.92,9376.0,78.9185,78.946,78.8542,78.8542,9376.0
2023-01-06 12:10:00,85.92,85.95,85.83,85.84,6311.0,78.8542,78.8818,78.7716,78.7808,6311.0
2023-01-06 12:15:00,85.83,85.86,85.78,85.79,9239.0,78.7716,78.7992,78.7257,78.7349,9239.0
2023-01-06 12:20:00,85.78,85.8,85.72,85.72,7492.0,78.7257,78.7441,78.6707,78.6707,7492.0
2023-01-06 12:25:00,85.73,85.76,85.71,85.71,8707.0,78.6798,78.7074,78.6615,78.6615,8707.0
2023-01-06 12:30:00,85.69,85.8,85.67,85.73,11056.0,78.6431,78.7441,78.6248,78.6798,11056.0
2023-01-06 12:35:00,85.73,85.85,85.73,85.84,8070.0,78.6798,78.79,78.6798,78.7808,8070.0
2023-01-06 12:40:00,85.83,85.88,85.8,85.88,11206.0,78.7716,78.8175,78.7441,78.8175,11206.0
2023-01-06 12:45:00,85.87,85.93,85.85,85.92,7178.0,78.8083,78.8634,78.79,78.8542,7178.0
2023-01-06 12:50:00,85.92,85.92,85.8,85.8,8291.0,78.8542,78.8542,78.7441,78.7441,8291.0
2023-01-06 12:55:00,85.82,85.89,85.81,85.86,8336.0,78.7624,78.8267,78.7533,78.7992,8336.0
2023-01-06 13:00:00,85.87,85.88,85.73,85.73,8315.0,78.8083,78.8175,78.6798,78.6798,8315.0
2023-01-06 13:05:00,85.74,85.79,85.74,85.79,7244.0,78.689,78.7349,78.689,78.7349,7244.0
2023-01-06 13:10:00,85.78,85.81,85.72,85.76,8420.0,78.7257,78.7533,78.6707,78.7074,8420.0
2023-01-06 13:15:00,85.76,85.78,85.7,85.71,8369.0,78.7074,78.7257,78.6523,78.6615,8369.0
2023-01-06 13:20:00,85.71,85.8,85.71,85.8,8729.0,78.6615,78.7441,78.6615,78.7441,8729.0
2023-01-06 13:25:00,85.8,85.83,85.77,85.78,10768.0,78.7441,78.7716,78.7166,78.7257,10768.0
2023-01-06 13:30:00,85.76,85.83,85.75,85.83,11614.0,78.7074,78.7716,78.6982,78.7716,11614.0
2023-01-06 13:35:00,85.82,85.83,85.76,85.81,20627.0,78.7624,78.7716,78.7074,78.7533,20627.0
2023-01-06 13:40:00,85.8,85.82,85.7,85.71,17526.0,78.7441,78.7624,78.6523,78.6615,17526.0
2023-01-06 13:45:00,85.7,85.9,85.7,85.89,12040.0,78.6523,78.8359,78.6523,78.8267,12040.0
2023-01-06 13:50:00,85.88,85.96,85.87,85.92,12950.0,78.8175,78.8909,78.8083,78.8542,12950.0
2023-01-06 13:55:00,85.92,85.99,85.91,85.99,11584.0,78.8542,78.9185,78.845,78.9185,11584.0
2023-01-06 14:00:00,86.0,86.02,85.97,86.01,15644.0,78.9276,78.946,78.9001,78.9368,15644.0
2023-01-06 14:05:00,86.0,86.03,85.98,86.02,15814.0,78.9276,78.9552,78.9093,78.946,15814.0
2023-01-06 14:10:00,86.03,86.03,85.95,85.99,12330.0,78.9552,78.9552,78.8818,78.9185,12330.0
2023-01-06 14:15:00,85.98,86.08,85.97,86.06,12049.0,78.9093,79.0011,78.9001,78.9827,12049.0
2023-01-06 14:20:00,86.08,86.11,86.07,86.09,10310.0,79.0011,79.0286,78.9919,79.0102,10310.0
2023-01-06 14:25:00,86.08,86.1,86.0,86.04,15706.0,79.0011,79.0194,78.9276,78.9644,15706.0
2023-01-06 14:30:00,86.04,86.16,86.03,86.15,19856.0,78.9644,79.0745,78.9552,79.0653,19856.0
2023-01-06 14:35:00,86.14,86.16,86.12,86.16,7651.0,79.0561,79.0745,79.0378,79.0745,7651.0
2023-01-06 14:40:00,86.15,86.15,86.11,86.14,7930.0,79.0653,79.0653,79.0286,79.0561,7930.0
2023-01-06 14:45:00,86.14,86.14,86.09,86.12,13558.0,79.0561,79.0561,79.0102,79.0378,13558.0
2023-01-06 14:50:00,86.11,86.11,86.06,86.09,15636.0,79.0286,79.0286,78.9827,79.0102,15636.0
2023-01-06 14:55:00,86.1,86.15,86.09,86.11,19183.0,79.0194,79.0653,79.0102,79.0286,19183.0
2023-01-06 15:00:00,86.1,86.17,86.1,86.15,14131.0,79.0194,79.0837,79.0194,79.0653,14131.0
2023-01-06 15:05:00,86.15,86.16,86.1,86.16,11625.0,79.0653,79.0745,79.0194,79.0745,11625.0
2023-01-06 15:10:00,86.17,86.19,86.12,86.15,35945.0,79.0837,79.102,79.0378,79.0653,35945.0
2023-01-06 15:15:00,86.15,86.17,86.06,86.11,25276.0,79.0653,79.0837,78.9827,79.0286,25276.0
2023-01-06 15:20:00,86.12,86.12,86.02,86.06,22505.0,79.0378,79.0378,78.946,78.9827,22505.0
2023-01-06 15:25:00,86.07,86.12,86.06,86.08,18537.0,78.9919,79.0378,78.9827,79.0011,18537.0
2023-01-06 15:30:00,86.08,86.11,86.01,86.03,32313.0,79.0011,79.0286,78.9368,78.9552,32313.0
2023-01-06 15:35:00,86.03,86.13,86.03,86.13,21360.0,78.9552,79.047,78.9552,79.047,21360.0
2023-01-06 15:40:00,86.12,86.14,86.09,86.12,25469.0,79.0378,79.0561,79.0102,79.0378,25469.0
2023-01-06 15:45:00,86.12,86.16,86.0,86.0,40063.0,79.0378,79.0745,78.9276,78.9276,40063.0
2023-01-06 15:50:00,85.99,85.99,85.87,85.91,56353.0,78.9185,78.9185,78.8083,78.845,56353.0
2023-01-06 15:55:00,85.92,86.03,85.91,85.96,140410.0,78.8542,78.9552,78.845,78.8909,140410.0
2023-01-09 09:30:00,85.24,85.43,85.03,85.42,41137.0,78.729,78.9045,78.5351,78.8953,41137.0
2023-01-09 09:35:00,85.43,85.43,85.21,85.21,8757.0,78.9045,78.9045,78.7013,78.7013,8757.0
2023-01-09 09:40:00,85.23,85.31,85.16,85.16,5890.0,78.7198,78.7937,78.6551,78.6551,5890.0
2023-01-09 09:45:00,85.18,85.22,85.07,85.16,12409.0,78.6736,78.7105,78.572,78.6551,12409.0
2023-01-09 09:50:00,85.14,85.18,85.08,85.1,9406.0,78.6367,78.6736,78.5812,78.5997,9406.0
2023-01-09 09:55:00,85.17,85.2,85.11,85.13,14567.0,78.6644,78.6921,78.6089,78.6274,14567.0
2023-01-09 10:00:00,85.13,85.15,85.05,85.11,12477.0,78.6274,78.6459,78.5535,78.6089,12477.0
2023-01-09 10:05:00,85.1,85.17,85.09,85.17,6563.0,78.5997,78.6644,78.5905,78.6644,6563.0
2023-01-09 10:10:00,85.2,85.29,85.18,85.29,22132.0,78.6921,78.7752,78.6736,78.7752,22132.0
2023-01-09 10:15:00,85.3,85.4,85.28,85.35,20010.0,78.7844,78.8768,78.766,78.8306,20010.0
2023-01-09 10:20:00,85.33,85.33,85.17,85.23,12738.0,78.8121,78.8121,78.6644,78.7198,12738.0
2023-01-09 10:25:00,85.23,85.23,85.05,85.06,17583.0,78.7198,78.7198,78.5535,78.5628,17583.0
2023-01-09 10:30:00,85.07,85.21,85.06,85.2,20282.0,78.572,78.7013,78.5628,78.6921,20282.0
2023-01-09 10:35:00,85.2,85.27,85.16,85.23,8199.0,78.6921,78.7567,78.6551,78.7198,8199.0
2023-01-09 10:40:00,85.22,85.24,85.14,85.21,15790.0,78.7105,78.729,78.6367,78.7013,15790.0
2023-01-09 10:45:00,85.21,85.22,85.14,85.18,13278.0,78.7013,78.7105,78.6367,78.6736,13278.0
2023-01-09 10:50:00,85.17,85.35,85.17,85.35,39199.0,78.6644,78.8306,78.6644,78.8306,39199.0
2023-01-09 10:55:00,85.34,85.56,85.33,85.53,44249.0,78.8214,79.0246,78.8121,78.9969,44249.0
2023-01-09 11:00:00,85.53,85.56,85.48,85.56,17525.0,78.9969,79.0246,78.9507,79.0246,17525.0
2023-01-09 11:05:00,85.55,85.61,85.48,85.52,63613.0,79.0153,79.0708,78.9507,78.9876,63613.0
2023-01-09 11:10:00,85.51,85.61,85.49,85.54,12111.0,78.9784,79.0708,78.9599,79.0061,12111.0
2023-01-09 11:15:00,85.54,85.55,85.45,85.52,19075.0,79.0061,79.0153,78.923,78.9876,19075.0
2023-01-09 11:20:00,85.54,85.63,85.53,85.62,9796.0,79.0061,79.0892,78.9969,79.08,9796.0
2023-01-09 11:25:00,85.63,85.72,85.6,85.71,6289.0,79.0892,79.1724,79.0615,79.1631,6289.0
2023-01-09 11:30:00,85.71,85.72,85.63,85.7,41125.0,79.1631,79.1724,79.0892,79.1539,41125.0
2023-01-09 11:35:00,85.69,85.86,85.68,85.82,15885.0,79.1446,79.3017,79.1354,79.2647,15885.0
2023-01-09 11:40:00,85.84,85.87,85.78,85.82,10103.0,79.2832,79.3109,79.2278,79.2647,10103.0
2023-01-09 11:45:00,85.83,85.87,85.77,85.78,15187.0,79.2739,79.3109,79.2185,79.2278,15187.0
2023-01-09 11:50:00,85.8,85.82,85.75,85.79,16196.0,79.2462,79.2647,79.2001,79.237,16196.0
2023-01-09 11:55:00,85.79,85.81,85.77,85.78,14539.0,79.237,79.2555,79.2185,79.2278,14539.0
2023-01-09 12:00:00,85.77,85.8,85.72,85.78,11802.0,79.2185,79.2462,79.1724,79.2278,11802.0
2023-01-09 12:05:00,85.75,85.77,85.68,85.75,9522.0,79.2001,79.2185,79.1354,79.2001,9522.0
2023-01-09 12:10:00,85.75,85.8,85.69,85.71,7429.0,79.2001,79.2462,79.1446,79.1631,7429.0
2023-01-09 12:15:00,85.72,85.76,85.7,85.71,8634.0,79.1724,79.2093,79.1539,79.1631,8634.0
2023-01-09 12:20:00,85.7,85.74,85.67,85.73,6461.0,79.1539,79.1908,79.1262,79.1816,6461.0
2023-01-09 12:25:00,85.73,85.73,85.65,85.71,9817.0,79.1816,79.1816,79.1077,79.1631,9817.0
2023-01-09 12:30:00,85.7,85.71,85.62,85.65,9997.0,79.1539,79.1631,79.08,79.1077,9997.0
2023-01-09 12:35:00,85.66,85.66,85.58,85.59,9952.0,79.1169,79.1169,79.043,79.0523,9952.0
2023-01-09 12:40:00,85.6,85.63,85.55,85.55,8177.0,79.0615,79.0892,79.0153,79.0153,8177.0
2023-01-09 12:45:00,85.56,85.56,85.45,85.48,8861.0,79.0246,79.0246,78.923,78.9507,8861.0
2023-01-09 12:50:00,85.49,85.52,85.45,85.47,13145.0,78.9599,78.9876,78.923,78.9414,13145.0
2023-01-09 12:55:00,85.47,85.47,85.43,85.44,6671.0,78.9414,78.9414,78.9045,78.9137,6671.0
2023-01-09 13:00:00,85.43,85.47,85.43,85.44,17298.0,78.9045,78.9414,78.9045,78.9137,17298.0
2023-01-09 13:05:00,85.45,85.46,85.39,85.44,22931.0,78.923,78.9322,78.8676,78.9137,22931.0
2023-01-09 13:10:00,85.44,85.44,85.4,85.44,12132.0,78.9137,78.9137,78.8768,78.9137,12132.0
2023-01-09 13:15:00,85.43,85.47,85.4,85.45,13635.0,78.9045,78.9414,78.8768,78.923,13635.0
2023-01-09 13:20:00,85.44,85.53,85.39,85.5,24906.0,78.9137,78.9969,78.8676,78.9692,24906.0
2023-01-09 13:25:00,85.51,85.52,85.3,85.3,18843.0,78.9784,78.9876,78.7844,78.7844,18843.0
2023-01-09 13:30:00,85.29,85.29,85.14,85.16,13563.0,78.7752,78.7752,78.6367,78.6551,13563.0
2023-01-09 13:35:00,85.18,85.2,85.15,85.17,5237.0,78.6736,78.6921,78.6459,78.6644,5237.0
2023-01-09 13:40:00,85.17,85.3,85.13,85.25,18858.0,78.6644,78.7844,78.6274,78.7383,18858.0
2023-01-09 13:45:00,85.25,85.29,85.25,85.28,6606.0,78.7383,78.7752,78.7383,78.766,6606.0
2023-01-09 13:50:00,85.28,85.34,85.27,85.32,10497.0,78.766,78.8214,78.7567,78.8029,10497.0
2023-01-09 13:55:00,85.32,85.32,85.24,85.25,8871.0,78.8029,78.8029,78.729,78.7383,8871.0
2023-01-09 14:00:00,85.26,85.33,85.25,85.26,10946.0,78.7475,78.8121,78.7383,78.7475,10946.0
2023-01-09 14:05:00,85.26,85.27,85.17,85.27,12999.0,78.7475,78.7567,78.6644,78.7567,12999.0
2023-01-09 14:10:00,85.25,85.31,85.24,85.25,4705.0,78.7383,78.7937,78.729,78.7383,4705.0
2023-01-09 14:15:00,85.24,85.27,85.19,85.25,25650.0,78.729,78.7567,78.6828,78.7383,25650.0
2023-01-09 14:20:00,85.25,85.28,85.24,85.25,10311.0,78.7383,78.766,78.729,78.7383,10311.0
2023-01-09 14:25:00,85.25,85.26,85.16,85.16,19223.0,78.7383,78.7475,78.6551,78.6551,19223.0
2023-01-09 14:30:00,85.16,85.19,85.11,85.15,14284.0,78.6551,78.6828,78.6089,78.6459,14284.0
2023-01-09 14:35:00,85.13,85.23,85.1,85.23,27657.0,78.6274,78.7198,78.5997,78.7198,27657.0
2023-01-09 14:40:00,85.22,85.24,85.1,85.17,28462.0,78.7105,78.729,78.5997,78.6644,28462.0
2023-01-09 14:45:00,85.16,85.16,85.08,85.09,20661.0,78.6551,78.6551,78.5812,78.5905,20661.0
2023-01-09 14:50:00,85.09,85.11,85.06,85.1,23641.0,78.5905,78.6089,78.5628,78.5997,23641.0
2023-01-09 14:55:00,85.1,85.13,84.99,84.99,28008.0,78.5997,78.6274,78.4981,78.4981,28008.0
2023-01-09 15:00:00,84.99,84.99,84.88,84.93,16820.0,78.4981,78.4981,78.3965,78.4427,16820.0
2023-01-09 15:05:00,84.92,84.98,84.84,84.84,14989.0,78.4335,78.4889,78.3596,78.3596,14989.0
2023-01-09 15:10:00,84.83,84.84,84.7,84.7,17926.0,78.3503,78.3596,78.2303,78.2303,17926.0
2023-01-09 15:15:00,84.7,84.82,84.68,84.8,19003.0,78.2303,78.3411,78.2118,78.3226,19003.0
2023-01-09 15:20:00,84.8,84.87,84.79,84.84,23933.0,78.3226,78.3873,78.3134,78.3596,23933.0
2023-01-09 15:25:00,84.84,84.87,84.8,84.83,25270.0,78.3596,78.3873,78.3226,78.3503,25270.0
2023-01-09 15:30:00,84.84,84.87,84.74,84.85,26721.0,78.3596,78.3873,78.2672,78.3688,26721.0
2023-01-09 15:35:00,84.85,85.0,84.84,84.99,28544.0,78.3688,78.5073,78.3596,78.4981,28544.0
2023-01-09 15:40:00,84.98,85.01,84.83,84.84,41817.0,78.4889,78.5166,78.3503,78.3596,41817.0
2023-01-09 15:45:00,84.84,84.87,84.83,84.86,50442.0,78.3596,78.3873,78.3503,78.378,50442.0
2023-01-09 15:50:00,84.86,85.0,84.85,84.93,58168.0,78.378,78.5073,78.3688,78.4427,58168.0
2023-01-09 15:55:00,84.93,84.93,84.68,84.69,182950.0,78.4427,78.4427,78.2118,78.221,182950.0
2023-01-10 09:30:00,85.14,85.25,84.58,84.6,83126.0,78.6367,78.7383,78.1194,78.1379,83126.0
2023-01-10 09:35:00,84.63,84.87,84.6,84.82,28436.0,78.1656,78.3873,78.1379,78.3411,28436.0
2023-01-10 09:40:00,84.85,84.96,84.65,84.9,43346.0,78.3688,78.4704,78.1841,78.415,43346.0
2023-01-10 09:45:00,84.86,84.86,84.7,84.74,15862.0,78.378,78.378,78.2303,78.2672,15862.0
2023-01-10 09:50:00,84.75,84.75,84.58,84.62,10415.0,78.2764,78.2764,78.1194,78.1564,10415.0
2023-01-10 09:55:00,84.62,84.8,84.53,84.8,23172.0,78.1564,78.3226,78.0732,78.3226,23172.0
2023-01-10 10:00:00,84.79,84.84,84.71,84.77,23183.0,78.3134,78.3596,78.2395,78.2949,23183.0
2023-01-10 10:05:00,84.76,84.78,84.65,84.66,13947.0,78.2857,78.3042,78.1841,78.1933,13947.0
2023-01-10 10:10:00,84.62,84.67,84.55,84.65,17080.0,78.1564,78.2026,78.0917,78.1841,17080.0
2023-01-10 10:15:00,84.66,84.69,84.46,84.47,11072.0,78.1933,78.221,78.0086,78.0178,11072.0
2023-01-10 10:20:00,84.49,84.6,84.37,84.59,8943.0,78.0363,78.1379,77.9255,78.1287,8943.0
2023-01-10 10:25:00,84.6,84.63,84.49,84.52,22864.0,78.1379,78.1656,78.0363,78.064,22864.0
2023-01-10 10:30:00,84.51,84.54,84.39,84.53,14321.0,78.0548,78.0825,77.9439,78.0732,14321.0
2023-01-10 10:35:00,84.54,84.64,84.54,84.58,12964.0,78.0825,78.1748,78.0825,78.1194,12964.0
2023-01-10 10:40:00,84.57,84.67,84.56,84.65,15984.0,78.1102,78.2026,78.101,78.1841,15984.0
2023-01-10 10:45:00,84.65,84.8,84.65,84.65,50762.0,78.1841,78.3226,78.1841,78.1841,50762.0
2023-01-10 10:50:00,84.64,84.67,84.58,84.66,13537.0,78.1748,78.2026,78.1194,78.1933,13537.0
2023-01-10 10:55:00,84.67,84.83,84.66,84.77,32187.0,78.2026,78.3503,78.1933,78.2949,32187.0
2023-01-10 11:00:00,84.8,84.99,84.77,84.92,15438.0,78.3226,78.4981,78.2949,78.4335,15438.0
2023-01-10 11:05:00,84.92,84.92,84.78,84.78,19028.0,78.4335,78.4335,78.3042,78.3042,19028.0
2023-01-10 11:10:00,84.77,84.79,84.68,84.7,20680.0,78.2949,78.3134,78.2118,78.2303,20680.0
2023-01-10 11:15:00,84.69,84.7,84.64,84.69,16607.0,78.221,78.2303,78.1748,78.221,16607.0
2023-01-10 11:20:00,84.7,84.73,84.64,84.69,12201.0,78.2303,78.258,78.1748,78.221,12201.0
2023-01-10 11:25:00,84.68,84.74,84.62,84.69,12222.0,78.2118,78.2672,78.1564,78.221,12222.0
2023-01-10 11:30:00,84.68,84.7,84.57,84.59,10849.0,78.2118,78.2303,78.1102,78.1287,10849.0
2023-01-10 11:35:00,84.6,84.64,84.51,84.54,23920.0,78.1379,78.1748,78.0548,78.0825,23920.0
2023-01-10 11:40:00,84.53,84.58,84.49,84.49,13155.0,78.0732,78.1194,78.0363,78.0363,13155.0
2023-01-10 11:45:00,84.46,84.48,84.37,84.47,16585.0,78.0086,78.0271,77.9255,78.0178,16585.0
2023-01-10 11:50:00,84.46,84.48,84.37,84.38,8212.0,78.0086,78.0271,77.9255,77.9347,8212.0
2023-01-10 11:55:00,84.38,84.43,84.33,84.34,15744.0,77.9347,77.9809,77.8885,77.8978,15744.0
2023-01-10 12:00:00,84.34,84.34,84.14,84.19,14361.0,77.8978,77.8978,77.713,77.7592,14361.0
2023-01-10 12:05:00,84.2,84.42,84.2,84.41,22259.0,77.7685,77.9717,77.7685,77.9624,22259.0
2023-01-10 12:10:00,84.39,84.42,84.33,84.37,11545.0,77.9439,77.9717,77.8885,77.9255,11545.0
2023-01-10 12:15:00,84.36,84.37,84.21,84.25,8760.0,77.9162,77.9255,77.7777,77.8146,8760.0
2023-01-10 12:20:00,84.26,84.26,84.19,84.26,12811.0,77.8239,77.8239,77.7592,77.8239,12811.0
2023-01-10 12:25:00,84.26,84.31,84.25,84.31,12628.0,77.8239,77.8701,77.8146,77.8701,12628.0
2023-01-10 12:30:00,84.31,84.36,84.21,84.32,15015.0,77.8701,77.9162,77.7777,77.8793,15015.0
2023-01-10 12:35:00,84.31,84.36,84.27,84.36,10505.0,77.8701,77.9162,77.8331,77.9162,10505.0
2023-01-10 12:40:00,84.35,84.42,84.35,84.36,8667.0,77.907,77.9717,77.907,77.9162,8667.0
2023-01-10 12:45:00,84.36,84.37,84.31,84.35,7502.0,77.9162,77.9255,77.8701,77.907,7502.0
2023-01-10 12:50:00,84.35,84.37,84.29,84.29,7289.0,77.907,77.9255,77.8516,77.8516,7289.0
2023-01-10 12:55:00,84.31,84.42,84.3,84.41,12357.0,77.8701,77.9717,77.8608,77.9624,12357.0
2023-01-10 13:00:00,84.4,84.46,84.4,84.43,8562.0,77.9532,78.0086,77.9532,77.9809,8562.0
2023-01-10 13:05:00,84.43,84.49,84.42,84.48,8192.0,77.9809,78.0363,77.9717,78.0271,8192.0
2023-01-10 13:10:00,84.5,84.54,84.46,84.52,8160.0,78.0455,78.0825,78.0086,78.064,8160.0
2023-01-10 13:15:00,84.52,84.52,84.46,84.5,7863.0,78.064,78.064,78.0086,78.0455,7863.0
2023-01-10 13:20:00,84.5,84.51,84.45,84.49,8243.0,78.0455,78.0548,77.9994,78.0363,8243.0
2023-01-10 13:25:00,84.52,84.52,84.38,84.39,7261.0,78.064,78.064,77.9347,77.9439,7261.0
2023-01-10 13:30:00,84.39,84.45,84.36,84.44,11472.0,77.9439,77.9994,77.9162,77.9901,11472.0
2023-01-10 13:35:00,84.43,84.44,84.35,84.41,12526.0,77.9809,77.9901,77.907,77.9624,12526.0
2023-01-10 13:40:00,84.42,84.47,84.31,84.34,11584.0,77.9717,78.0178,77.8701,77.8978,11584.0
2023-01-10 13:45:00,84.35,84.36,84.23,84.25,6882.0,77.907,77.9162,77.7962,77.8146,6882.0
2023-01-10 13:50:00,84.26,84.28,84.23,84.27,9000.0,77.8239,77.8423,77.7962,77.8331,9000.0
2023-01-10 13:55:00,84.27,84.28,84.21,84.21,8792.0,77.8331,77.8423,77.7777,77.7777,8792.0
2023-01-10 14:00:00,84.21,84.26,84.2,84.23,9699.0,77.7777,77.8239,77.7685,77.7962,9699.0
2023-01-10 14:05:00,84.23,84.23,84.16,84.16,10374.0,77.7962,77.7962,77.7315,77.7315,10374.0
2023-01-10 14:10:00,84.18,84.18,84.1,84.11,11689.0,77.75,77.75,77.6761,77.6853,11689.0
2023-01-10 14:15:00,84.11,84.19,84.09,84.19,9201.0,77.6853,77.7592,77.6669,77.7592,9201.0
2023-01-10 14:20:00,84.19,84.21,84.09,84.12,8335.0,77.7592,77.7777,77.6669,77.6946,8335.0
2023-01-10 14:25:00,84.11,84.11,84.02,84.05,9280.0,77.6853,77.6853,77.6022,77.6299,9280.0
2023-01-10 14:30:00,84.05,84.17,84.04,84.16,11668.0,77.6299,77.7407,77.6207,77.7315,11668.0
2023-01-10 14:35:00,84.16,84.2,84.15,84.2,10900.0,77.7315,77.7685,77.7223,77.7685,10900.0
2023-01-10 14:40:00,84.2,84.2,84.03,84.04,13406.0,77.7685,77.7685,77.6114,77.6207,13406.0
2023-01-10 14:45:00,84.03,84.21,84.03,84.2,8949.0,77.6114,77.7777,77.6114,77.7685,8949.0
2023-01-10 14:50:00,84.2,84.25,84.16,84.23,7381.0,77.7685,77.8146,77.7315,77.7962,7381.0
2023-01-10 14:55:00,84.23,84.26,84.19,84.2,6825.0,77.7962,77.8239,77.7592,77.7685,6825.0
2023-01-10 15:00:00,84.21,84.22,84.08,84.12,10416.0,77.7777,77.7869,77.6576,77.6946,10416.0
2023-01-10 15:05:00,84.12,84.18,84.09,84.16,14130.0,77.6946,77.75,77.6669,77.7315,14130.0
2023-01-10 15:10:00,84.16,84.2,84.13,84.2,11782.0,77.7315,77.7685,77.7038,77.7685,11782.0
2023-01-10 15:15:00,84.2,84.26,84.19,84.22,12123.0,77.7685,77.8239,77.7592,77.7869,12123.0
2023-01-10 15:20:00,84.22,84.23,84.05,84.09,23098.0,77.7869,77.7962,77.6299,77.6669,23098.0
2023-01-10 15:25:00,84.1,84.16,84.08,84.09,17122.0,77.6761,77.7315,77.6576,77.6669,17122.0
2023-01-10 15:30:00,84.08,84.09,84.02,84.06,21341.0,77.6576,77.6669,77.6022,77.6391,21341.0
2023-01-10 15:35:00,84.06,84.12,84.03,84.09,21736.0,77.6391,77.6946,77.6114,77.6669,21736.0
2023-01-10 15:40:00,84.09,84.1,84.04,84.07,33567.0,77.6669,77.6761,77.6207,77.6484,33567.0
2023-01-10 15:45:00,84.07,84.13,84.06,84.12,35399.0,77.6484,77.7038,77.6391,77.6946,35399.0
2023-01-10 15:50:00,84.11,84.11,83.96,84.05,91650.0,77.6853,77.6853,77.5468,77.6299,91650.0
2023-01-10 15:55:00,84.05,84.11,84.02,84.05,223368.0,77.6299,77.6853,77.6022,77.6299,223368.0
2023-01-11 09:30:00,84.32,84.62,84.27,84.57,72111.0,77.8793,78.1564,77.8331,78.1102,72111.0
2023-01-11 09:35:00,84.57,84.61,84.41,84.42,17525.0,78.1102,78.1471,77.9624,77.9717,17525.0
2023-01-11 09:40:00,84.41,84.6,84.41,84.44,34212.0,77.9624,78.1379,77.9624,77.9901,34212.0
2023-01-11 09:45:00,84.45,84.48,84.37,84.37,5703.0,77.9994,78.0271,77.9255,77.9255,5703.0
2023-01-11 09:50:00,84.27,84.44,84.26,84.41,13381.0,77.8331,77.9901,77.8239,77.9624,13381.0
2023-01-11 09:55:00,84.4,84.57,84.39,84.52,11770.0,77.9532,78.1102,77.9439,78.064,11770.0
2023-01-11 10:00:00,84.52,84.65,84.48,84.59,11714.0,78.064,78.1841,78.0271,78.1287,11714.0
2023-01-11 10:05:00,84.61,84.69,84.61,84.68,10995.0,78.1471,78.221,78.1471,78.2118,10995.0
2023-01-11 10:10:00,84.7,84.7,84.52,84.52,10941.0,78.2303,78.2303,78.064,78.064,10941.0
2023-01-11 10:15:00,84.5,84.53,84.4,84.45,8192.0,78.0455,78.0732,77.9532,77.9994,8192.0
2023-01-11 10:20:00,84.44,84.44,84.31,84.31,17167.0,77.9901,77.9901,77.8701,77.8701,17167.0
2023-01-11 10:25:00,84.27,84.31,84.2,84.2,18720.0,77.8331,77.8701,77.7685,77.7685,18720.0
2023-01-11 10:30:00,84.2,84.25,84.07,84.08,8226.0,77.7685,77.8146,77.6484,77.6576,8226.0
2023-01-11 10:35:00,84.08,84.12,84.0,84.01,19852.0,77.6576,77.6946,77.5837,77.593,19852.0
2023-01-11 10:40:00,84.03,84.03,83.95,83.98,16320.0,77.6114,77.6114,77.5376,77.5653,16320.0
2023-01-11 10:45:00,83.97,84.03,83.89,84.02,9092.0,77.556,77.6114,77.4821,77.6022,9092.0
2023-01-11 10:50:00,84.0,84.07,83.99,84.0,40610.0,77.5837,77.6484,77.5745,77.5837,40610.0
2023-01-11 10:55:00,84.02,84.14,83.98,84.03,40217.0,77.6022,77.713,77.5653,77.6114,40217.0
2023-01-11 11:00:00,84.04,84.26,84.03,84.24,14566.0,77.6207,77.8239,77.6114,77.8054,14566.0
2023-01-11 11:05:00,84.25,84.26,83.99,83.99,21789.0,77.8146,77.8239,77.5745,77.5745,21789.0
2023-01-11 11:10:00,83.97,84.09,83.95,84.04,14036.0,77.556,77.6669,77.5376,77.6207,14036.0
2023-01-11 11:15:00,84.07,84.13,84.05,84.07,7775.0,77.6484,77.7038,77.6299,77.6484,7775.0
2023-01-11 11:20:00,84.06,84.07,83.96,84.01,17185.0,77.6391,77.6484,77.5468,77.593,17185.0
2023-01-11 11:25:00,84.01,84.04,83.99,84.03,10581.0,77.593,77.6207,77.5745,77.6114,10581.0
2023-01-11 11:30:00,84.03,84.05,83.94,83.96,64301.0,77.6114,77.6299,77.5283,77.5468,64301.0
2023-01-11 11:35:00,83.97,83.98,83.83,83.85,11376.0,77.556,77.5653,77.4267,77.4452,11376.0
2023-01-11 11:40:00,83.85,83.89,83.66,83.67,16803.0,77.4452,77.4821,77.2697,77.2789,16803.0
2023-01-11 11:45:00,83.67,83.72,83.63,83.64,20977.0,77.2789,77.3251,77.242,77.2512,20977.0
2023-01-11 11:50:00,83.66,83.74,83.62,83.74,9048.0,77.2697,77.3436,77.2328,77.3436,9048.0
2023-01-11 11:55:00,83.73,83.78,83.63,83.63,4875.0,77.3344,77.3805,77.242,77.242,4875.0
2023-01-11 12:00:00,83.65,83.67,83.53,83.63,22926.0,77.2605,77.2789,77.1496,77.242,22926.0
2023-01-11 12:05:00,83.64,83.76,83.63,83.76,10146.0,77.2512,77.3621,77.242,77.3621,10146.0
2023-01-11 12:10:00,83.78,83.86,83.75,83.75,15799.0,77.3805,77.4544,77.3528,77.3528,15799.0
2023-01-11 12:15:00,83.74,83.76,83.6,83.63,19381.0,77.3436,77.3621,77.2143,77.242,19381.0
2023-01-11 12:20:00,83.63,83.75,83.62,83.71,44001.0,77.242,77.3528,77.2328,77.3159,44001.0
2023-01-11 12:25:00,83.72,83.82,83.71,83.79,17027.0,77.3251,77.4175,77.3159,77.3898,17027.0
2023-01-11 12:30:00,83.8,83.81,83.65,83.73,12608.0,77.399,77.4082,77.2605,77.3344,12608.0
2023-01-11 12:35:00,83.73,83.81,83.69,83.81,15620.0,77.3344,77.4082,77.2974,77.4082,15620.0
2023-01-11 12:40:00,83.79,83.81,83.74,83.78,16713.0,77.3898,77.4082,77.3436,77.3805,16713.0
2023-01-11 12:45:00,83.77,83.83,83.76,83.8,59734.0,77.3713,77.4267,77.3621,77.399,59734.0
2023-01-11 12:50:00,83.81,83.96,83.78,83.94,12717.0,77.4082,77.5468,77.3805,77.5283,12717.0
2023-01-11 12:55:00,83.95,84.0,83.89,83.91,12524.0,77.5376,77.5837,77.4821,77.5006,12524.0
2023-01-11 13:00:00,83.92,84.04,83.92,84.02,37623.0,77.5098,77.6207,77.5098,77.6022,37623.0
2023-01-11 13:05:00,84.02,84.1,83.98,84.01,13535.0,77.6022,77.6761,77.5653,77.593,13535.0
2023-01-11 13:10:00,84.01,84.17,84.01,84.15,10916.0,77.593,77.7407,77.593,77.7223,10916.0
2023-01-11 13:15:00,84.13,84.14,84.02,84.02,13960.0,77.7038,77.713,77.6022,77.6022,13960.0
2023-01-11 13:20:00,83.99,84.0,83.76,83.79,9257.0,77.5745,77.5837,77.3621,77.3898,9257.0
2023-01-11 13:25:00,83.79,83.92,83.79,83.89,6548.0,77.3898,77.5098,77.3898,77.4821,6548.0
2023-01-11 13:30:00,83.88,83.97,83.88,83.96,7378.0,77.4729,77.556,77.4729,77.5468,7378.0
2023-01-11 13:35:00,83.96,84.1,83.96,84.1,9275.0,77.5468,77.6761,77.5468,77.6761,9275.0
2023-01-11 13:40:00,84.1,84.12,84.05,84.08,6913.0,77.6761,77.6946,77.6299,77.6576,6913.0
2023-01-11 13:45:00,84.07,84.11,84.04,84.06,4900.0,77.6484,77.6853,77.6207,77.6391,4900.0
2023-01-11 13:50:00,84.06,84.09,83.95,83.99,10114.0,77.6391,77.6669,77.5376,77.5745,10114.0
2023-01-11 13:55:00,83.99,84.04,83.97,83.98,10031.0,77.5745,77.6207,77.556,77.5653,10031.0
2023-01-11 14:00:00,84.01,84.07,83.99,83.99,15069.0,77.593,77.6484,77.5745,77.5745,15069.0
2023-01-11 14:05:00,83.99,83.99,83.95,83.98,14283.0,77.5745,77.5745,77.5376,77.5653,14283.0
2023-01-11 14:10:00,83.98,84.01,83.94,83.95,14160.0,77.5653,77.593,77.5283,77.5376,14160.0
2023-01-11 14:15:00,83.96,83.97,83.88,83.9,9376.0,77.5468,77.556,77.4729,77.4914,9376.0
2023-01-11 14:20:00,83.89,83.97,83.88,83.95,24252.0,77.4821,77.556,77.4729,77.5376,24252.0
2023-01-11 14:25:00,83.93,83.97,83.93,83.97,14108.0,77.5191,77.556,77.5191,77.556,14108.0
2023-01-11 14:30:00,83.98,84.02,83.96,83.98,24852.0,77.5653,77.6022,77.5468,77.5653,24852.0
2023-01-11 14:35:00,83.98,84.01,83.96,84.01,12600.0,77.5653,77.593,77.5468,77.593,12600.0
2023-01-11 14:40:00,84.0,84.03,83.98,84.03,73175.0,77.5837,77.6114,77.5653,77.6114,73175.0
2023-01-11 14:45:00,84.03,84.11,84.01,84.07,14023.0,77.6114,77.6853,77.593,77.6484,14023.0
2023-01-11 14:50:00,84.07,84.08,83.99,84.02,7452.0,77.6484,77.6576,77.5745,77.6022,7452.0
2023-01-11 14:55:00,84.02,84.07,83.99,84.01,13313.0,77.6022,77.6484,77.5745,77.593,13313.0
2023-01-11 15:00:00,84.01,84.03,83.94,83.94,18419.0,77.593,77.6114,77.5283,77.5283,18419.0
2023-01-11 15:05:00,83.91,83.91,83.81,83.82,18219.0,77.5006,77.5006,77.4082,77.4175,18219.0
2023-01-11 15:10:00,83.82,83.95,83.82,83.92,15419.0,77.4175,77.5376,77.4175,77.5098,15419.0
2023-01-11 15:15:00,83.92,83.99,83.9,83.98,17490.0,77.5098,77.5745,77.4914,77.5653,17490.0
2023-01-11 15:20:00,83.98,84.01,83.95,83.97,12137.0,77.5653,77.593,77.5376,77.556,12137.0
2023-01-11 15:25:00,83.97,84.01,83.89,83.9,19549.0,77.556,77.593,77.4821,77.4914,19549.0
2023-01-11 15:30:00,83.89,83.89,83.8,83.8,57530.0,77.4821,77.4821,77.399,77.399,57530.0
2023-01-11 15:35:00,83.8,83.89,83.8,83.88,27281.0,77.399,77.4821,77.399,77.4729,27281.0
2023-01-11 15:40:00,83.89,83.89,83.85,83.88,28578.0,77.4821,77.4821,77.4452,77.4729,28578.0
2023-01-11 15:45:00,83.87,83.9,83.73,83.8,63121.0,77.4637,77.4914,77.3344,77.399,63121.0
2023-01-11 15:50:00,83.8,83.87,83.68,83.87,173549.0,77.399,77.4637,77.2882,77.4637,173549.0
2023-01-11 15:55:00,83.87,83.99,83.85,83.95,152399.0,77.4637,77.5745,77.4452,77.5376,152399.0
2023-01-12 09:30:00,83.93,83.93,83.63,83.68,27056.0,77.5191,77.5191,77.242,77.2882,27056.0
2023-01-12 09:35:00,83.71,83.75,83.37,83.37,14959.0,77.3159,77.3528,77.0019,77.0019,14959.0
2023-01-12 09:40:00,83.37,83.56,83.25,83.5,21774.0,77.0019,77.1773,76.891,77.1219,21774.0
2023-01-12 09:45:00,83.5,83.5,83.26,83.39,10363.0,77.1219,77.1219,76.9003,77.0203,10363.0
2023-01-12 09:50:00,83.43,83.6,83.42,83.56,11634.0,77.0573,77.2143,77.048,77.1773,11634.0
2023-01-12 09:55:00,83.57,83.84,83.57,83.76,42950.0,77.1866,77.436,77.1866,77.3621,42950.0
2023-01-12 10:00:00,83.76,83.76,83.55,83.64,16555.0,77.3621,77.3621,77.1681,77.2512,16555.0
2023-01-12 10:05:00,83.62,83.62,83.44,83.44,16273.0,77.2328,77.2328,77.0665,77.0665,16273.0
2023-01-12 10:10:00,83.44,83.64,83.42,83.56,20128.0,77.0665,77.2512,77.048,77.1773,20128.0
2023-01-12 10:15:00,83.55,83.8,83.55,83.7,33959.0,77.1681,77.399,77.1681,77.3066,33959.0
2023-01-12 10:20:00,83.73,83.79,83.67,83.73,7683.0,77.3344,77.3898,77.2789,77.3344,7683.0
2023-01-12 10:25:00,83.72,83.74,83.62,83.62,12897.0,77.3251,77.3436,77.2328,77.2328,12897.0
2023-01-12 10:30:00,83.63,83.67,83.59,83.64,8286.0,77.242,77.2789,77.205,77.2512,8286.0
2023-01-12 10:35:00,83.65,83.74,83.65,83.73,4219.0,77.2605,77.3436,77.2605,77.3344,4219.0
2023-01-12 10:40:00,83.73,83.73,83.44,83.49,14842.0,77.3344,77.3344,77.0665,77.1127,14842.0
2023-01-12 10:45:00,83.49,83.55,83.42,83.42,9499.0,77.1127,77.1681,77.048,77.048,9499.0
2023-01-12 10:50:00,83.39,83.39,83.27,83.27,15480.0,77.0203,77.0203,76.9095,76.9095,15480.0
2023-01-12 10:55:00,83.28,83.52,83.24,83.44,16520.0,76.9187,77.1404,76.8818,77.0665,16520.0
2023-01-12 11:00:00,83.43,83.43,83.18,83.24,40519.0,77.0573,77.0573,76.8264,76.8818,40519.0
2023-01-12 11:05:00,83.26,83.35,83.16,83.18,16189.0,76.9003,76.9834,76.8079,76.8264,16189.0
2023-01-12 11:10:00,83.18,83.29,83.18,83.26,11981.0,76.8264,76.928,76.8264,76.9003,11981.0
2023-01-12 11:15:00,83.25,83.25,83.04,83.06,10355.0,76.891,76.891,76.6971,76.7155,10355.0
2023-01-12 11:20:00,83.06,83.13,83.05,83.09,12483.0,76.7155,76.7802,76.7063,76.7432,12483.0
2023-01-12 11:25:00,83.08,83.09,82.96,82.98,11181.0,76.734,76.7432,76.6232,76.6416,11181.0
2023-01-12 11:30:00,82.99,82.99,82.79,82.84,13094.0,76.6509,76.6509,76.4662,76.5123,13094.0
2023-01-12 11:35:00,82.84,82.91,82.82,82.86,9208.0,76.5123,76.577,76.4939,76.5308,9208.0
2023-01-12 11:40:00,82.86,82.92,82.84,82.91,17504.0,76.5308,76.5862,76.5123,76.577,17504.0
2023-01-12 11:45:00,82.92,82.94,82.77,82.8,38473.0,76.5862,76.6047,76.4477,76.4754,38473.0
2023-01-12 11:50:00,82.8,82.85,82.73,82.74,17206.0,76.4754,76.5216,76.4107,76.42,17206.0
2023-01-12 11:55:00,82.73,82.83,82.69,82.79,16715.0,76.4107,76.5031,76.3738,76.4662,16715.0
2023-01-12 12:00:00,82.78,82.78,82.69,82.71,15372.0,76.4569,76.4569,76.3738,76.3923,15372.0
2023-01-12 12:05:00,82.72,82.83,82.72,82.75,11893.0,76.4015,76.5031,76.4015,76.4292,11893.0
2023-01-12 12:10:00,82.74,82.79,82.73,82.75,9581.0,76.42,76.4662,76.4107,76.4292,9581.0
2023-01-12 12:15:00,82.75,82.87,82.75,82.86,12425.0,76.4292,76.54,76.4292,76.5308,12425.0
2023-01-12 12:20:00,82.86,82.89,82.8,82.84,14581.0,76.5308,76.5585,76.4754,76.5123,14581.0
2023-01-12 12:25:00,82.84,82.85,82.77,82.82,20871.0,76.5123,76.5216,76.4477,76.4939,20871.0
2023-01-12 12:30:00,82.8,82.84,82.73,82.76,21289.0,76.4754,76.5123,76.4107,76.4384,21289.0
2023-01-12 12:35:00,82.77,82.79,82.72,82.72,14684.0,76.4477,76.4662,76.4015,76.4015,14684.0
2023-01-12 12:40:00,82.72,82.77,82.67,82.74,18038.0,76.4015,76.4477,76.3553,76.42,18038.0
2023-01-12 12:45:00,82.73,82.78,82.72,82.72,13377.0,76.4107,76.4569,76.4015,76.4015,13377.0
2023-01-12 12:50:00,82.73,82.77,82.73,82.74,19693.0,76.4107,76.4477,76.4107,76.42,19693.0
2023-01-12 12:55:00,82.75,82.77,82.72,82.74,19952.0,76.4292,76.4477,76.4015,76.42,19952.0
2023-01-12 13:00:00,82.75,82.81,82.73,82.75,23264.0,76.4292,76.4846,76.4107,76.4292,23264.0
2023-01-12 13:05:00,82.74,82.79,82.73,82.74,15051.0,76.42,76.4662,76.4107,76.42,15051.0
2023-01-12 13:10:00,82.75,82.82,82.73,82.75,35794.0,76.4292,76.4939,76.4107,76.4292,35794.0
2023-01-12 13:15:00,82.75,82.78,82.69,82.7,20329.0,76.4292,76.4569,76.3738,76.383,20329.0
2023-01-12 13:20:00,82.69,82.74,82.65,82.66,13946.0,76.3738,76.42,76.3369,76.3461,13946.0
2023-01-12 13:25:00,82.66,82.68,82.5,82.53,52607.0,76.3461,76.3646,76.1983,76.226,52607.0
2023-01-12 13:30:00,82.52,82.54,82.38,82.39,23840.0,76.2168,76.2353,76.0875,76.0967,23840.0
2023-01-12 13:35:00,82.37,82.51,82.36,82.48,16702.0,76.0782,76.2075,76.069,76.1798,16702.0
2023-01-12 13:40:00,82.5,82.52,82.46,82.49,34200.0,76.1983,76.2168,76.1614,76.1891,34200.0
2023-01-12 13:45:00,82.49,82.54,82.4,82.52,28826.0,76.1891,76.2353,76.1059,76.2168,28826.0
2023-01-12 13:50:00,82.52,82.54,82.46,82.47,28968.0,76.2168,76.2353,76.1614,76.1706,28968.0
2023-01-12 13:55:00,82.46,82.52,82.44,82.48,25004.0,76.1614,76.2168,76.1429,76.1798,25004.0
2023-01-12 14:00:00,82.49,82.53,82.48,82.49,26684.0,76.1891,76.226,76.1798,76.1891,26684.0
2023-01-12 14:05:00,82.48,82.62,82.48,82.59,31938.0,76.1798,76.3091,76.1798,76.2814,31938.0
2023-01-12 14:10:00,82.6,82.69,82.58,82.66,148884.0,76.2907,76.3738,76.2722,76.3461,148884.0
2023-01-12 14:15:00,82.65,82.78,82.59,82.77,32393.0,76.3369,76.4569,76.2814,76.4477,32393.0
2023-01-12 14:20:00,82.77,82.84,82.77,82.78,27887.0,76.4477,76.5123,76.4477,76.4569,27887.0
2023-01-12 14:25:00,82.78,82.9,82.78,82.85,28170.0,76.4569,76.5678,76.4569,76.5216,28170.0
2023-01-12 14:30:00,82.86,82.86,82.71,82.77,34399.0,76.5308,76.5308,76.3923,76.4477,34399.0
2023-01-12 14:35:00,82.77,82.92,82.77,82.82,24551.0,76.4477,76.5862,76.4477,76.4939,24551.0
2023-01-12 14:40:00,82.82,82.84,82.7,82.73,19872.0,76.4939,76.5123,76.383,76.4107,19872.0
2023-01-12 14:45:00,82.72,82.8,82.72,82.78,20363.0,76.4015,76.4754,76.4015,76.4569,20363.0
2023-01-12 14:50:00,82.79,82.82,82.63,82.64,18167.0,76.4662,76.4939,76.3184,76.3276,18167.0
2023-01-12 14:55:00,82.64,82.64,82.54,82.63,13159.0,76.3276,76.3276,76.2353,76.3184,13159.0
2023-01-12 15:00:00,82.62,82.67,82.61,82.65,21010.0,76.3091,76.3553,76.2999,76.3369,21010.0
2023-01-12 15:05:00,82.64,82.65,82.57,82.58,26585.0,76.3276,76.3369,76.263,76.2722,26585.0
2023-01-12 15:10:00,82.58,82.59,82.47,82.48,19433.0,76.2722,76.2814,76.1706,76.1798,19433.0
2023-01-12 15:15:00,82.48,82.48,82.41,82.42,21743.0,76.1798,76.1798,76.1152,76.1244,21743.0
2023-01-12 15:20:00,82.42,82.43,82.36,82.42,20493.0,76.1244,76.1337,76.069,76.1244,20493.0
2023-01-12 15:25:00,82.42,82.49,82.41,82.43,34665.0,76.1244,76.1891,76.1152,76.1337,34665.0
2023-01-12 15:30:00,82.42,82.55,82.41,82.55,45983.0,76.1244,76.2445,76.1152,76.2445,45983.0
2023-01-12 15:35:00,82.54,82.56,82.46,82.55,47585.0,76.2353,76.2537,76.1614,76.2445,47585.0
2023-01-12 15:40:00,82.55,82.62,82.55,82.58,59087.0,76.2445,76.3091,76.2445,76.2722,59087.0
2023-01-12 15:45:00,82.58,82.58,82.36,82.37,68466.0,76.2722,76.2722,76.069,76.0782,68466.0
2023-01-12 15:50:00,82.37,82.54,82.37,82.48,68195.0,76.0782,76.2353,76.0782,76.1798,68195.0
2023-01-12 15:55:00,82.49,82.56,82.46,82.53,172530.0,76.1891,76.2537,76.1614,76.226,172530.0
2023-01-13 09:30:00,82.32,82.72,82.32,82.47,85278.0,76.0321,76.4015,76.0321,76.1706,85278.0
2023-01-13 09:35:00,82.46,82.53,82.32,82.51,41867.0,76.1614,76.226,76.0321,76.2075,41867.0
2023-01-13 09:40:00,82.49,82.64,82.46,82.62,51509.0,76.1891,76.3276,76.1614,76.3091,51509.0
2023-01-13 09:45:00,82.58,82.88,82.55,82.84,43471.0,76.2722,76.5493,76.2445,76.5123,43471.0
2023-01-13 09:50:00,82.84,82.96,82.78,82.87,15414.0,76.5123,76.6232,76.4569,76.54,15414.0
2023-01-13 09:55:00,82.89,82.89,82.71,82.81,9474.0,76.5585,76.5585,76.3923,76.4846,9474.0
2023-01-13 10:00:00,82.81,82.94,82.78,82.79,52086.0,76.4846,76.6047,76.4569,76.4662,52086.0
2023-01-13 10:05:00,82.79,82.96,82.78,82.95,29014.0,76.4662,76.6232,76.4569,76.6139,29014.0
2023-01-13 10:10:00,82.95,82.97,82.74,82.76,33245.0,76.6139,76.6324,76.42,76.4384,33245.0
2023-01-13 10:15:00,82.75,82.82,82.74,82.81,46894.0,76.4292,76.4939,76.42,76.4846,46894.0
2023-01-13 10:20:00,82.81,82.85,82.76,82.79,20401.0,76.4846,76.5216,76.4384,76.4662,20401.0
2023-01-13 10:25:00,82.8,82.9,82.79,82.86,15134.0,76.4754,76.5678,76.4662,76.5308,15134.0
2023-01-13 10:30:00,82.85,82.89,82.78,82.78,18278.0,76.5216,76.5585,76.4569,76.4569,18278.0
2023-01-13 10:35:00,82.78,82.87,82.73,82.85,26328.0,76.4569,76.54,76.4107,76.5216,26328.0
2023-01-13 10:40:00,82.84,82.84,82.58,82.6,46932.0,76.5123,76.5123,76.2722,76.2907,46932.0
2023-01-13 10:45:00,82.6,82.63,82.51,82.55,26934.0,76.2907,76.3184,76.2075,76.2445,26934.0
2023-01-13 10:50:00,82.56,82.63,82.53,82.61,27473.0,76.2537,76.3184,76.226,76.2999,27473.0
2023-01-13 10:55:00,82.6,82.66,82.55,82.58,21557.0,76.2907,76.3461,76.2445,76.2722,21557.0
2023-01-13 11:00:00,82.59,82.7,82.57,82.64,15596.0,76.2814,76.383,76.263,76.3276,15596.0
2023-01-13 11:05:00,82.64,82.65,82.53,82.54,15906.0,76.3276,76.3369,76.226,76.2353,15906.0
2023-01-13 11:10:00,82.53,82.6,82.49,82.59,18280.0,76.226,76.2907,76.1891,76.2814,18280.0
2023-01-13 11:15:00,82.61,82.67,82.56,82.56,37474.0,76.2999,76.3553,76.2537,76.2537,37474.0
2023-01-13 11:20:00,82.56,82.64,82.55,82.63,61055.0,76.2537,76.3276,76.2445,76.3184,61055.0
2023-01-13 11:25:00,82.63,82.68,82.58,82.59,36840.0,76.3184,76.3646,76.2722,76.2814,36840.0
2023-01-13 11:30:00,82.59,82.65,82.54,82.55,25507.0,76.2814,76.3369,76.2353,76.2445,25507.0
2023-01-13 11:35:00,82.56,82.58,82.52,82.58,15150.0,76.2537,76.2722,76.2168,76.2722,15150.0
2023-01-13 11:40:00,82.58,82.61,82.57,82.61,13117.0,76.2722,76.2999,76.263,76.2999,13117.0
2023-01-13 11:45:00,82.6,82.6,82.42,82.52,14466.0,76.2907,76.2907,76.1244,76.2168,14466.0
2023-01-13 11:50:00,82.52,82.56,82.49,82.52,13485.0,76.2168,76.2537,76.1891,76.2168,13485.0
2023-01-13 11:55:00,82.52,82.52,82.42,82.45,16623.0,76.2168,76.2168,76.1244,76.1521,16623.0
2023-01-13 12:00:00,82.43,82.47,82.41,82.43,11447.0,76.1337,76.1706,76.1152,76.1337,11447.0
2023-01-13 12:05:00,82.42,82.44,82.37,82.44,11345.0,76.1244,76.1429,76.0782,76.1429,11345.0
2023-01-13 12:10:00,82.46,82.48,82.42,82.46,12873.0,76.1614,76.1798,76.1244,76.1614,12873.0
2023-01-13 12:15:00,82.45,82.53,82.42,82.46,14622.0,76.1521,76.226,76.1244,76.1614,14622.0
2023-01-13 12:20:00,82.41,82.49,82.41,82.45,28504.0,76.1152,76.1891,76.1152,76.1521,28504.0
2023-01-13 12:25:00,82.43,82.46,82.37,82.44,12119.0,76.1337,76.1614,76.0782,76.1429,12119.0
2023-01-13 12:30:00,82.44,82.56,82.44,82.49,18348.0,76.1429,76.2537,76.1429,76.1891,18348.0
2023-01-13 12:35:00,82.48,82.57,82.47,82.57,13321.0,76.1798,76.263,76.1706,76.263,13321.0
2023-01-13 12:40:00,82.58,82.59,82.53,82.56,21079.0,76.2722,76.2814,76.226,76.2537,21079.0
2023-01-13 12:45:00,82.57,82.6,82.51,82.58,16874.0,76.263,76.2907,76.2075,76.2722,16874.0
2023-01-13 12:50:00,82.57,82.59,82.54,82.56,14318.0,76.263,76.2814,76.2353,76.2537,14318.0
2023-01-13 12:55:00,82.56,82.59,82.52,82.53,17139.0,76.2537,76.2814,76.2168,76.226,17139.0
2023-01-13 13:00:00,82.54,82.55,82.47,82.5,19739.0,76.2353,76.2445,76.1706,76.1983,19739.0
2023-01-13 13:05:00,82.5,82.51,82.37,82.43,15635.0,76.1983,76.2075,76.0782,76.1337,15635.0
2023-01-13 13:10:00,82.44,82.51,82.44,82.48,14482.0,76.1429,76.2075,76.1429,76.1798,14482.0
2023-01-13 13:15:00,82.47,82.47,82.4,82.44,16351.0,76.1706,76.1706,76.1059,76.1429,16351.0
2023-01-13 13:20:00,82.44,82.5,82.44,82.47,13298.0,76.1429,76.1983,76.1429,76.1706,13298.0
2023-01-13 13:25:00,82.46,82.51,82.45,82.49,11759.0,76.1614,76.2075,76.1521,76.1891,11759.0
2023-01-13 13:30:00,82.49,82.51,82.46,82.5,22320.0,76.1891,76.2075,76.1614,76.1983,22320.0
2023-01-13 13:35:00,82.5,82.52,82.47,82.48,25501.0,76.1983,76.2168,76.1706,76.1798,25501.0
2023-01-13 13:40:00,82.48,82.49,82.41,82.48,16554.0,76.1798,76.1891,76.1152,76.1798,16554.0
2023-01-13 13:45:00,82.49,82.49,82.44,82.46,15950.0,76.1891,76.1891,76.1429,76.1614,15950.0
2023-01-13 13:50:00,82.45,82.5,82.44,82.45,21108.0,76.1521,76.1983,76.1429,76.1521,21108.0
2023-01-13 13:55:00,82.46,82.51,82.46,82.48,21012.0,76.1614,76.2075,76.1614,76.1798,21012.0
2023-01-13 14:00:00,82.48,82.51,82.44,82.45,15420.0,76.1798,76.2075,76.1429,76.1521,15420.0
2023-01-13 14:05:00,82.45,82.5,82.44,82.48,12818.0,76.1521,76.1983,76.1429,76.1798,12818.0
2023-01-13 14:10:00,82.49,82.52,82.46,82.46,22533.0,76.1891,76.2168,76.1614,76.1614,22533.0
2023-01-13 14:15:00,82.47,82.5,82.41,82.46,21321.0,76.1706,76.1983,76.1152,76.1614,21321.0
2023-01-13 14:20:00,82.47,82.5,82.46,82.5,18252.0,76.1706,76.1983,76.1614,76.1983,18252.0
2023-01-13 14:25:00,82.49,82.49,82.43,82.46,18087.0,76.1891,76.1891,76.1337,76.1614,18087.0
2023-01-13 14:30:00,82.46,82.52,82.44,82.51,18041.0,76.1614,76.2168,76.1429,76.2075,18041.0
2023-01-13 14:35:00,82.51,82.55,82.46,82.54,26414.0,76.2075,76.2445,76.1614,76.2353,26414.0
2023-01-13 14:40:00,82.54,82.54,82.46,82.48,21815.0,76.2353,76.2353,76.1614,76.1798,21815.0
2023-01-13 14:45:00,82.48,82.57,82.48,82.54,24847.0,76.1798,76.263,76.1798,76.2353,24847.0
2023-01-13 14:50:00,82.54,82.55,82.49,82.53,19147.0,76.2353,76.2445,76.1891,76.226,19147.0
2023-01-13 14:55:00,82.51,82.61,82.5,82.6,12388.0,76.2075,76.2999,76.1983,76.2907,12388.0
2023-01-13 15:00:00,82.61,82.62,82.58,82.61,23126.0,76.2999,76.3091,76.2722,76.2999,23126.0
2023-01-13 15:05:00,82.61,82.61,82.53,82.59,28554.0,76.2999,76.2999,76.226,76.2814,28554.0
2023-01-13 15:10:00,82.59,82.6,82.53,82.55,22233.0,76.2814,76.2907,76.226,76.2445,22233.0
2023-01-13 15:15:00,82.54,82.56,82.5,82.56,17736.0,76.2353,76.2537,76.1983,76.2537,17736.0
2023-01-13 15:20:00,82.56,82.6,82.55,82.58,30012.0,76.2537,76.2907,76.2445,76.2722,30012.0
2023-01-13 15:25:00,82.58,82.6,82.47,82.53,32691.0,76.2722,76.2907,76.1706,76.226,32691.0
2023-01-13 15:30:00,82.53,82.57,82.51,82.55,46124.0,76.226,76.263,76.2075,76.2445,46124.0
2023-01-13 15:35:00,82.55,82.62,82.54,82.62,60300.0,76.2445,76.3091,76.2353,76.3091,60300.0
2023-01-13 15:40:00,82.62,82.68,82.57,82.67,96254.0,76.3091,76.3646,76.263,76.3553,96254.0
2023-01-13 15:45:00,82.67,82.71,82.55,82.68,242549.0,76.3553,76.3923,76.2445,76.3646,242549.0
2023-01-13 15:50:00,82.68,82.68,82.55,82.59,52309.0,76.3646,76.3646,76.2445,76.2814,52309.0
2023-01-13 15:55:00,82.58,82.59,82.48,82.5,157511.0,76.2722,76.2814,76.1798,76.1983,157511.0
2023-01-17 09:30:00,82.4,82.79,82.25,82.61,103310.0,76.1059,76.4662,75.9674,76.2999,103310.0
2023-01-17 09:35:00,82.63,82.71,82.56,82.56,15794.0,76.3184,76.3923,76.2537,76.2537,15794.0
2023-01-17 09:40:00,82.57,82.89,82.56,82.73,18788.0,76.263,76.5585,76.2537,76.4107,18788.0
2023-01-17 09:45:00,82.71,82.93,82.64,82.93,20901.0,76.3923,76.5955,76.3276,76.5955,20901.0
2023-01-17 09:50:00,82.92,82.95,82.84,82.84,12801.0,76.5862,76.6139,76.5123,76.5123,12801.0
2023-01-17 09:55:00,82.85,82.86,82.65,82.7,22431.0,76.5216,76.5308,76.3369,76.383,22431.0
2023-01-17 10:00:00,82.75,82.93,82.65,82.79,26497.0,76.4292,76.5955,76.3369,76.4662,26497.0
2023-01-17 10:05:00,82.79,82.89,82.75,82.85,15223.0,76.4662,76.5585,76.4292,76.5216,15223.0
2023-01-17 10:10:00,82.86,82.86,82.65,82.83,22081.0,76.5308,76.5308,76.3369,76.5031,22081.0
2023-01-17 10:15:00,82.82,82.93,82.81,82.87,18382.0,76.4939,76.5955,76.4846,76.54,18382.0
2023-01-17 10:20:00,82.89,82.91,82.83,82.87,16007.0,76.5585,76.577,76.5031,76.54,16007.0
2023-01-17 10:25:00,82.84,82.89,82.71,82.81,12366.0,76.5123,76.5585,76.3923,76.4846,12366.0
2023-01-17 10:30:00,82.81,82.94,82.8,82.88,13967.0,76.4846,76.6047,76.4754,76.5493,13967.0
2023-01-17 10:35:00,82.87,82.99,82.83,82.97,36133.0,76.54,76.6509,76.5031,76.6324,36133.0
2023-01-17 10:40:00,82.97,82.97,82.77,82.85,17046.0,76.6324,76.6324,76.4477,76.5216,17046.0
2023-01-17 10:45:00,82.87,82.87,82.74,82.76,12489.0,76.54,76.54,76.42,76.4384,12489.0
2023-01-17 10:50:00,82.75,82.81,82.69,82.81,11760.0,76.4292,76.4846,76.3738,76.4846,11760.0
2023-01-17 10:55:00,82.8,82.83,82.73,82.79,11111.0,76.4754,76.5031,76.4107,76.4662,11111.0
2023-01-17 11:00:00,82.77,82.84,82.73,82.76,12066.0,76.4477,76.5123,76.4107,76.4384,12066.0
2023-01-17 11:05:00,82.78,82.79,82.71,82.72,12409.0,76.4569,76.4662,76.3923,76.4015,12409.0
2023-01-17 11:10:00,82.7,82.85,82.7,82.83,74659.0,76.383,76.5216,76.383,76.5031,74659.0
2023-01-17 11:15:00,82.82,82.88,82.8,82.83,16212.0,76.4939,76.5493,76.4754,76.5031,16212.0
2023-01-17 11:20:00,82.83,82.85,82.74,82.82,19984.0,76.5031,76.5216,76.42,76.4939,19984.0
2023-01-17 11:25:00,82.81,82.92,82.8,82.89,12195.0,76.4846,76.5862,76.4754,76.5585,12195.0
2023-01-17 11:30:00,82.88,82.9,82.78,82.79,11750.0,76.5493,76.5678,76.4569,76.4662,11750.0
2023-01-17 11:35:00,82.76,82.78,82.71,82.75,5443.0,76.4384,76.4569,76.3923,76.4292,5443.0
2023-01-17 11:40:00,82.75,82.79,82.71,82.76,7536.0,76.4292,76.4662,76.3923,76.4384,7536.0
2023-01-17 11:45:00,82.76,82.87,82.72,82.87,8200.0,76.4384,76.54,76.4015,76.54,8200.0
2023-01-17 11:50:00,82.87,82.88,82.75,82.78,12515.0,76.54,76.5493,76.4292,76.4569,12515.0
2023-01-17 11:55:00,82.75,82.76,82.71,82.71,5547.0,76.4292,76.4384,76.3923,76.3923,5547.0
2023-01-17 12:00:00,82.71,82.72,82.66,82.72,6123.0,76.3923,76.4015,76.3461,76.4015,6123.0
2023-01-17 12:05:00,82.72,82.75,82.7,82.73,5141.0,76.4015,76.4292,76.383,76.4107,5141.0
2023-01-17 12:10:00,82.72,82.79,82.69,82.75,116150.0,76.4015,76.4662,76.3738,76.4292,116150.0
2023-01-17 12:15:00,82.75,82.79,82.74,82.75,5561.0,76.4292,76.4662,76.42,76.4292,5561.0
2023-01-17 12:20:00,82.77,82.77,82.66,82.69,10208.0,76.4477,76.4477,76.3461,76.3738,10208.0
2023-01-17 12:25:00,82.67,82.67,82.51,82.53,7792.0,76.3553,76.3553,76.2075,76.226,7792.0
2023-01-17 12:30:00,82.52,82.59,82.52,82.53,11021.0,76.2168,76.2814,76.2168,76.226,11021.0
2023-01-17 12:35:00,82.52,82.54,82.47,82.47,9074.0,76.2168,76.2353,76.1706,76.1706,9074.0
2023-01-17 12:40:00,82.47,82.51,82.36,82.39,12584.0,76.1706,76.2075,76.069,76.0967,12584.0
2023-01-17 12:45:00,82.4,82.49,82.37,82.43,7747.0,76.1059,76.1891,76.0782,76.1337,7747.0
2023-01-17 12:50:00,82.42,82.43,82.38,82.38,5433.0,76.1244,76.1337,76.0875,76.0875,5433.0
2023-01-17 12:55:00,82.38,82.39,82.29,82.34,10503.0,76.0875,76.0967,76.0043,76.0505,10503.0
2023-01-17 13:00:00,82.35,82.5,82.35,82.42,10588.0,76.0598,76.1983,76.0598,76.1244,10588.0
2023-01-17 13:05:00,82.42,82.44,82.35,82.37,6856.0,76.1244,76.1429,76.0598,76.0782,6856.0
2023-01-17 13:10:00,82.38,82.44,82.35,82.44,13720.0,76.0875,76.1429,76.0598,76.1429,13720.0
2023-01-17 13:15:00,82.45,82.45,82.37,82.4,6387.0,76.1521,76.1521,76.0782,76.1059,6387.0
2023-01-17 13:20:00,82.41,82.51,82.4,82.5,13601.0,76.1152,76.2075,76.1059,76.1983,13601.0
2023-01-17 13:25:00,82.51,82.52,82.41,82.44,10089.0,76.2075,76.2168,76.1152,76.1429,10089.0
2023-01-17 13:30:00,82.45,82.5,82.44,82.48,9017.0,76.1521,76.1983,76.1429,76.1798,9017.0
2023-01-17 13:35:00,82.49,82.56,82.48,82.56,10259.0,76.1891,76.2537,76.1798,76.2537,10259.0
2023-01-17 13:40:00,82.56,82.57,82.44,82.46,9989.0,76.2537,76.263,76.1429,76.1614,9989.0
2023-01-17 13:45:00,82.45,82.49,82.43,82.45,11019.0,76.1521,76.1891,76.1337,76.1521,11019.0
2023-01-17 13:50:00,82.44,82.46,82.42,82.44,6391.0,76.1429,76.1614,76.1244,76.1429,6391.0
2023-01-17 13:55:00,82.43,82.44,82.41,82.41,12094.0,76.1337,76.1429,76.1152,76.1152,12094.0
2023-01-17 14:00:00,82.42,82.53,82.42,82.52,13007.0,76.1244,76.226,76.1244,76.2168,13007.0
2023-01-17 14:05:00,82.52,82.53,82.48,82.5,7187.0,76.2168,76.226,76.1798,76.1983,7187.0
2023-01-17 14:10:00,82.5,82.53,82.44,82.47,13320.0,76.1983,76.226,76.1429,76.1706,13320.0
2023-01-17 14:15:00,82.46,82.46,82.38,82.43,14674.0,76.1614,76.1614,76.0875,76.1337,14674.0
2023-01-17 14:20:00,82.44,82.44,82.4,82.43,10847.0,76.1429,76.1429,76.1059,76.1337,10847.0
2023-01-17 14:25:00,82.41,82.43,82.32,82.4,20592.0,76.1152,76.1337,76.0321,76.1059,20592.0
2023-01-17 14:30:00,82.39,82.42,82.39,82.41,12595.0,76.0967,76.1244,76.0967,76.1152,12595.0
2023-01-17 14:35:00,82.42,82.49,82.41,82.48,13593.0,76.1244,76.1891,76.1152,76.1798,13593.0
2023-01-17 14:40:00,82.47,82.54,82.46,82.54,13588.0,76.1706,76.2353,76.1614,76.2353,13588.0
2023-01-17 14:45:00,82.54,82.54,82.43,82.44,12826.0,76.2353,76.2353,76.1337,76.1429,12826.0
2023-01-17 14:50:00,82.44,82.46,82.35,82.38,15842.0,76.1429,76.1614,76.0598,76.0875,15842.0
2023-01-17 14:55:00,82.37,82.38,82.32,82.35,15588.0,76.0782,76.0875,76.0321,76.0598,15588.0
2023-01-17 15:00:00,82.35,82.35,82.24,82.24,16584.0,76.0598,76.0598,75.9582,75.9582,16584.0
2023-01-17 15:05:00,82.24,82.26,82.17,82.18,15101.0,75.9582,75.9766,75.8935,75.9028,15101.0
2023-01-17 15:10:00,82.18,82.18,82.1,82.12,14192.0,75.9028,75.9028,75.8289,75.8473,14192.0
2023-01-17 15:15:00,82.13,82.19,82.13,82.18,17723.0,75.8566,75.912,75.8566,75.9028,17723.0
2023-01-17 15:20:00,82.18,82.19,82.09,82.13,22011.0,75.9028,75.912,75.8196,75.8566,22011.0
2023-01-17 15:25:00,82.14,82.14,82.06,82.06,29579.0,75.8658,75.8658,75.7919,75.7919,29579.0
2023-01-17 15:30:00,82.06,82.06,81.96,82.04,31455.0,75.7919,75.7919,75.6996,75.7734,31455.0
2023-01-17 15:35:00,82.04,82.12,82.01,82.03,33984.0,75.7734,75.8473,75.7457,75.7642,33984.0
2023-01-17 15:40:00,82.03,82.09,82.01,82.02,47825.0,75.7642,75.8196,75.7457,75.755,47825.0
2023-01-17 15:45:00,82.01,82.02,81.9,81.91,61505.0,75.7457,75.755,75.6441,75.6534,61505.0
2023-01-17 15:50:00,81.9,81.95,81.75,81.8,125985.0,75.6441,75.6903,75.5056,75.5518,125985.0
2023-01-17 15:55:00,81.8,81.91,81.79,81.85,243551.0,75.5518,75.6534,75.5425,75.598,243551.0
2023-01-18 09:30:00,81.43,81.45,80.8,80.99,111225.0,75.21,75.2285,74.6282,74.8036,111225.0
2023-01-18 09:35:00,80.96,81.04,80.68,81.0,51198.0,74.7759,74.8498,74.5173,74.8129,51198.0
2023-01-18 09:40:00,81.0,81.21,80.84,80.84,27144.0,74.8129,75.0068,74.6651,74.6651,27144.0
2023-01-18 09:45:00,80.84,80.87,80.64,80.65,20886.0,74.6651,74.6928,74.4804,74.4896,20886.0
2023-01-18 09:50:00,80.62,80.76,80.6,80.66,18847.0,74.4619,74.5912,74.4434,74.4989,18847.0
2023-01-18 09:55:00,80.66,80.72,80.64,80.66,22982.0,74.4989,74.5543,74.4804,74.4989,22982.0
2023-01-18 10:00:00,80.66,80.67,80.52,80.53,77101.0,74.4989,74.5081,74.3695,74.3788,77101.0
2023-01-18 10:05:00,80.52,80.63,80.41,80.62,122717.0,74.3695,74.4711,74.268,74.4619,122717.0
2023-01-18 10:10:00,80.62,80.73,80.48,80.66,108334.0,74.4619,74.5635,74.3326,74.4989,108334.0
2023-01-18 10:15:00,80.68,80.74,80.57,80.66,43891.0,74.5173,74.5727,74.4157,74.4989,43891.0
2023-01-18 10:20:00,80.67,80.71,80.54,80.59,30233.0,74.5081,74.545,74.388,74.4342,30233.0
2023-01-18 10:25:00,80.59,80.62,80.35,80.38,36745.0,74.4342,74.4619,74.2125,74.2402,36745.0
2023-01-18 10:30:00,80.36,80.4,79.92,79.92,60317.0,74.2218,74.2587,73.8154,73.8154,60317.0
2023-01-18 10:35:00,79.92,80.16,79.88,80.15,43823.0,73.8154,74.037,73.7784,74.0278,43823.0
2023-01-18 10:40:00,80.15,80.16,79.98,80.14,46743.0,74.0278,74.037,73.8708,74.0186,46743.0
2023-01-18 10:45:00,80.14,80.16,80.02,80.03,43580.0,74.0186,74.037,73.9077,73.917,43580.0
2023-01-18 10:50:00,80.03,80.12,79.95,79.99,68520.0,73.917,74.0001,73.8431,73.88,68520.0
2023-01-18 10:55:00,79.98,80.0,79.73,79.97,46689.0,73.8708,73.8893,73.6399,73.8616,46689.0
2023-01-18 11:00:00,79.97,79.97,79.79,79.82,24829.0,73.8616,73.8616,73.6953,73.723,24829.0
2023-01-18 11:05:00,79.83,79.85,79.58,79.59,34665.0,73.7323,73.7507,73.5013,73.5106,34665.0
2023-01-18 11:10:00,79.59,79.59,79.4,79.53,38604.0,73.5106,73.5106,73.3351,73.4552,38604.0
2023-01-18 11:15:00,79.52,79.61,79.34,79.38,31036.0,73.4459,73.5291,73.2797,73.3166,31036.0
2023-01-18 11:20:00,79.37,79.37,79.15,79.28,38943.0,73.3074,73.3074,73.1042,73.2243,38943.0
2023-01-18 11:25:00,79.3,79.53,79.3,79.49,97361.0,73.2427,73.4552,73.2427,73.4182,97361.0
2023-01-18 11:30:00,79.49,79.53,79.34,79.41,26654.0,73.4182,73.4552,73.2797,73.3443,26654.0
2023-01-18 11:35:00,79.41,79.41,79.29,79.37,25146.0,73.3443,73.3443,73.2335,73.3074,25146.0
2023-01-18 11:40:00,79.38,79.38,79.22,79.28,40218.0,73.3166,73.3166,73.1688,73.2243,40218.0
2023-01-18 11:45:00,79.28,79.33,79.18,79.32,17531.0,73.2243,73.2704,73.1319,73.2612,17531.0
2023-01-18 11:50:00,79.31,79.31,79.07,79.07,27809.0,73.252,73.252,73.0303,73.0303,27809.0
2023-01-18 11:55:00,79.06,79.08,78.86,78.89,37082.0,73.0211,73.0395,72.8363,72.8641,37082.0
2023-01-18 12:00:00,78.89,78.93,78.64,78.66,22584.0,72.8641,72.901,72.6332,72.6516,22584.0
2023-01-18 12:05:00,78.66,78.78,78.58,78.58,41522.0,72.6516,72.7625,72.5777,72.5777,41522.0
2023-01-18 12:10:00,78.59,78.87,78.58,78.84,107257.0,72.587,72.8456,72.5777,72.8179,107257.0
2023-01-18 12:15:00,78.84,78.86,78.74,78.84,80873.0,72.8179,72.8363,72.7255,72.8179,80873.0
2023-01-18 12:20:00,78.85,78.89,78.75,78.79,23880.0,72.8271,72.8641,72.7347,72.7717,23880.0
2023-01-18 12:25:00,78.78,78.86,78.71,78.8,27426.0,72.7625,72.8363,72.6978,72.7809,27426.0
2023-01-18 12:30:00,78.8,78.85,78.67,78.73,20592.0,72.7809,72.8271,72.6609,72.7163,20592.0
2023-01-18 12:35:00,78.74,78.82,78.74,78.8,16400.0,72.7255,72.7994,72.7255,72.7809,16400.0
2023-01-18 12:40:00,78.81,78.86,78.75,78.78,18642.0,72.7902,72.8363,72.7347,72.7625,18642.0
2023-01-18 12:45:00,78.76,78.78,78.63,78.64,25168.0,72.744,72.7625,72.6239,72.6332,25168.0
2023-01-18 12:50:00,78.64,78.65,78.39,78.39,42778.0,72.6332,72.6424,72.4022,72.4022,42778.0
2023-01-18 12:55:00,78.4,78.43,78.1,78.13,127044.0,72.4115,72.4392,72.1344,72.1621,127044.0
2023-01-18 13:00:00,78.14,78.3,78.09,78.13,96066.0,72.1713,72.3191,72.1252,72.1621,96066.0
2023-01-18 13:05:00,78.13,78.39,78.12,78.29,70540.0,72.1621,72.4022,72.1529,72.3099,70540.0
2023-01-18 13:10:00,78.29,78.35,78.24,78.26,42304.0,72.3099,72.3653,72.2637,72.2822,42304.0
2023-01-18 13:15:00,78.25,78.3,78.18,78.3,34020.0,72.2729,72.3191,72.2083,72.3191,34020.0
2023-01-18 13:20:00,78.29,78.35,78.25,78.33,28679.0,72.3099,72.3653,72.2729,72.3468,28679.0
2023-01-18 13:25:00,78.34,78.54,78.33,78.51,37803.0,72.3561,72.5408,72.3468,72.5131,37803.0
2023-01-18 13:30:00,78.51,78.58,78.47,78.53,17768.0,72.5131,72.5777,72.4761,72.5316,17768.0
2023-01-18 13:35:00,78.53,78.72,78.53,78.55,15439.0,72.5316,72.707,72.5316,72.55,15439.0
2023-01-18 13:40:00,78.55,78.58,78.45,78.53,23505.0,72.55,72.5777,72.4577,72.5316,23505.0
2023-01-18 13:45:00,78.54,78.67,78.54,78.59,17841.0,72.5408,72.6609,72.5408,72.587,17841.0
2023-01-18 13:50:00,78.6,78.68,78.56,78.68,35836.0,72.5962,72.6701,72.5593,72.6701,35836.0
2023-01-18 13:55:00,78.67,78.76,78.58,78.74,18472.0,72.6609,72.744,72.5777,72.7255,18472.0
2023-01-18 14:00:00,78.75,78.83,78.67,78.79,19657.0,72.7347,72.8086,72.6609,72.7717,19657.0
2023-01-18 14:05:00,78.79,78.85,78.7,78.8,21410.0,72.7717,72.8271,72.6886,72.7809,21410.0
2023-01-18 14:10:00,78.79,78.86,78.67,78.67,26962.0,72.7717,72.8363,72.6609,72.6609,26962.0
2023-01-18 14:15:00,78.68,78.68,78.56,78.67,25812.0,72.6701,72.6701,72.5593,72.6609,25812.0
2023-01-18 14:20:00,78.68,78.89,78.67,78.89,42221.0,72.6701,72.8641,72.6609,72.8641,42221.0
2023-01-18 14:25:00,78.88,78.89,78.74,78.75,24751.0,72.8548,72.8641,72.7255,72.7347,24751.0
2023-01-18 14:30:00,78.75,78.91,78.71,78.86,90090.0,72.7347,72.8825,72.6978,72.8363,90090.0
2023-01-18 14:35:00,78.87,78.89,78.73,78.74,222073.0,72.8456,72.8641,72.7163,72.7255,222073.0
2023-01-18 14:40:00,78.74,78.79,78.66,78.74,27044.0,72.7255,72.7717,72.6516,72.7255,27044.0
2023-01-18 14:45:00,78.74,78.77,78.57,78.75,60745.0,72.7255,72.7532,72.5685,72.7347,60745.0
2023-01-18 14:50:00,78.75,78.85,78.57,78.59,230915.0,72.7347,72.8271,72.5685,72.587,230915.0
2023-01-18 14:55:00,78.58,78.71,78.57,78.67,35571.0,72.5777,72.6978,72.5685,72.6609,35571.0
2023-01-18 15:00:00,78.64,78.71,78.6,78.6,21944.0,72.6332,72.6978,72.5962,72.5962,21944.0
2023-01-18 15:05:00,78.61,78.78,78.58,78.62,43368.0,72.6054,72.7625,72.5777,72.6147,43368.0
2023-01-18 15:10:00,78.63,78.67,78.59,78.61,38558.0,72.6239,72.6609,72.587,72.6054,38558.0
2023-01-18 15:15:00,78.62,78.66,78.52,78.65,41331.0,72.6147,72.6516,72.5223,72.6424,41331.0
2023-01-18 15:20:00,78.65,78.69,78.63,78.67,25144.0,72.6424,72.6793,72.6239,72.6609,25144.0
2023-01-18 15:25:00,78.68,78.77,78.61,78.63,28292.0,72.6701,72.7532,72.6054,72.6239,28292.0
2023-01-18 15:30:00,78.62,78.66,78.57,78.57,39066.0,72.6147,72.6516,72.5685,72.5685,39066.0
2023-01-18 15:35:00,78.58,78.64,78.5,78.5,42879.0,72.5777,72.6332,72.5038,72.5038,42879.0
2023-01-18 15:40:00,78.51,78.51,78.31,78.31,50738.0,72.5131,72.5131,72.3284,72.3284,50738.0
2023-01-18 15:45:00,78.31,78.31,78.16,78.19,100038.0,72.3284,72.3284,72.1898,72.2175,100038.0
2023-01-18 15:50:00,78.19,78.37,78.18,78.32,174452.0,72.2175,72.3838,72.2083,72.3376,174452.0
2023-01-18 15:55:00,78.32,78.44,78.26,78.43,399428.0,72.3376,72.4484,72.2822,72.4392,399428.0
2023-01-19 09:30:00,78.52,78.65,78.4,78.55,69260.0,72.5223,72.6424,72.4115,72.55,69260.0
2023-01-19 09:35:00,78.54,78.56,78.25,78.31,14091.0,72.5408,72.5593,72.2729,72.3284,14091.0
2023-01-19 09:40:00,78.34,78.34,78.15,78.18,22630.0,72.3561,72.3561,72.1806,72.2083,22630.0
2023-01-19 09:45:00,78.18,78.51,78.13,78.33,56406.0,72.2083,72.5131,72.1621,72.3468,56406.0
2023-01-19 09:50:00,78.31,78.43,78.25,78.35,65396.0,72.3284,72.4392,72.2729,72.3653,65396.0
2023-01-19 09:55:00,78.35,78.37,77.97,78.02,39291.0,72.3653,72.3838,72.0143,72.0605,39291.0
2023-01-19 10:00:00,78.02,78.04,77.81,77.85,44061.0,72.0605,72.079,71.8665,71.9035,44061.0
2023-01-19 10:05:00,77.86,78.08,77.85,78.02,18040.0,71.9127,72.1159,71.9035,72.0605,18040.0
2023-01-19 10:10:00,78.02,78.22,77.99,78.22,45582.0,72.0605,72.2452,72.0328,72.2452,45582.0
2023-01-19 10:15:00,78.22,78.22,78.01,78.21,16482.0,72.2452,72.2452,72.0513,72.236,16482.0
2023-01-19 10:20:00,78.19,78.46,78.19,78.36,14156.0,72.2175,72.4669,72.2175,72.3745,14156.0
2023-01-19 10:25:00,78.34,78.39,78.15,78.16,29186.0,72.3561,72.4022,72.1806,72.1898,29186.0
2023-01-19 10:30:00,78.17,78.24,78.09,78.2,17297.0,72.1991,72.2637,72.1252,72.2268,17297.0
2023-01-19 10:35:00,78.21,78.21,77.93,77.96,13562.0,72.236,72.236,71.9774,72.0051,13562.0
2023-01-19 10:40:00,77.96,77.99,77.82,77.94,28143.0,72.0051,72.0328,71.8758,71.9866,28143.0
2023-01-19 10:45:00,77.96,78.03,77.85,77.97,26656.0,72.0051,72.0697,71.9035,72.0143,26656.0
2023-01-19 10:50:00,77.95,78.01,77.89,77.98,20159.0,71.9959,72.0513,71.9404,72.0236,20159.0
2023-01-19 10:55:00,77.95,78.07,77.93,78.0,20946.0,71.9959,72.1067,71.9774,72.042,20946.0
2023-01-19 11:00:00,78.01,78.22,78.0,78.16,15911.0,72.0513,72.2452,72.042,72.1898,15911.0
2023-01-19 11:05:00,78.16,78.16,78.03,78.13,17544.0,72.1898,72.1898,72.0697,72.1621,17544.0
2023-01-19 11:10:00,78.13,78.16,78.04,78.14,36252.0,72.1621,72.1898,72.079,72.1713,36252.0
2023-01-19 11:15:00,78.15,78.19,77.98,78.04,21488.0,72.1806,72.2175,72.0236,72.079,21488.0
2023-01-19 11:20:00,78.03,78.1,78.0,78.04,18691.0,72.0697,72.1344,72.042,72.079,18691.0
2023-01-19 11:25:00,78.06,78.09,77.97,78.07,21849.0,72.0975,72.1252,72.0143,72.1067,21849.0
2023-01-19 11:30:00,78.07,78.19,78.05,78.14,52225.0,72.1067,72.2175,72.0882,72.1713,52225.0
2023-01-19 11:35:00,78.15,78.16,78.06,78.12,13691.0,72.1806,72.1898,72.0975,72.1529,13691.0
2023-01-19 11:40:00,78.13,78.22,78.07,78.2,13534.0,72.1621,72.2452,72.1067,72.2268,13534.0
2023-01-19 11:45:00,78.21,78.27,78.17,78.23,25743.0,72.236,72.2914,72.1991,72.2545,25743.0
2023-01-19 11:50:00,78.22,78.22,78.04,78.04,14066.0,72.2452,72.2452,72.079,72.079,14066.0
2023-01-19 11:55:00,78.04,78.12,78.02,78.11,27471.0,72.079,72.1529,72.0605,72.1436,27471.0
2023-01-19 12:00:00,78.12,78.16,78.09,78.13,15484.0,72.1529,72.1898,72.1252,72.1621,15484.0
2023-01-19 12:05:00,78.13,78.18,78.09,78.1,19236.0,72.1621,72.2083,72.1252,72.1344,19236.0
2023-01-19 12:10:00,78.09,78.09,77.98,78.04,35317.0,72.1252,72.1252,72.0236,72.079,35317.0
2023-01-19 12:15:00,78.06,78.11,78.01,78.01,9604.0,72.0975,72.1436,72.0513,72.0513,9604.0
2023-01-19 12:20:00,78.01,78.06,77.98,78.01,13870.0,72.0513,72.0975,72.0236,72.0513,13870.0
2023-01-19 12:25:00,78.01,78.07,78.0,78.03,9005.0,72.0513,72.1067,72.042,72.0697,9005.0
2023-01-19 12:30:00,78.04,78.06,77.98,78.04,15381.0,72.079,72.0975,72.0236,72.079,15381.0
2023-01-19 12:35:00,78.05,78.06,77.95,77.95,28029.0,72.0882,72.0975,71.9959,71.9959,28029.0
2023-01-19 12:40:00,77.95,77.97,77.94,77.96,11860.0,71.9959,72.0143,71.9866,72.0051,11860.0
2023-01-19 12:45:00,77.97,77.98,77.94,77.97,12277.0,72.0143,72.0236,71.9866,72.0143,12277.0
2023-01-19 12:50:00,77.98,77.99,77.92,77.97,8446.0,72.0236,72.0328,71.9681,72.0143,8446.0
2023-01-19 12:55:00,77.97,78.01,77.96,78.01,21630.0,72.0143,72.0513,72.0051,72.0513,21630.0
2023-01-19 13:00:00,78.01,78.08,78.0,78.05,43287.0,72.0513,72.1159,72.042,72.0882,43287.0
2023-01-19 13:05:00,78.05,78.06,77.96,77.98,10788.0,72.0882,72.0975,72.0051,72.0236,10788.0
2023-01-19 13:10:00,77.98,77.98,77.88,77.92,13084.0,72.0236,72.0236,71.9312,71.9681,13084.0
2023-01-19 13:15:00,77.92,77.97,77.9,77.95,20751.0,71.9681,72.0143,71.9497,71.9959,20751.0
2023-01-19 13:20:00,77.95,77.98,77.93,77.98,15722.0,71.9959,72.0236,71.9774,72.0236,15722.0
2023-01-19 13:25:00,77.98,77.98,77.86,77.95,16582.0,72.0236,72.0236,71.9127,71.9959,16582.0
2023-01-19 13:30:00,77.95,77.95,77.85,77.93,25274.0,71.9959,71.9959,71.9035,71.9774,25274.0
2023-01-19 13:35:00,77.92,77.94,77.83,77.87,25011.0,71.9681,71.9866,71.885,71.922,25011.0
2023-01-19 13:40:00,77.87,77.93,77.83,77.85,18228.0,71.922,71.9774,71.885,71.9035,18228.0
2023-01-19 13:45:00,77.85,77.91,77.85,77.86,11187.0,71.9035,71.9589,71.9035,71.9127,11187.0
2023-01-19 13:50:00,77.85,77.85,77.76,77.78,11889.0,71.9035,71.9035,71.8204,71.8388,11889.0
2023-01-19 13:55:00,77.78,77.85,77.76,77.84,11155.0,71.8388,71.9035,71.8204,71.8943,11155.0
2023-01-19 14:00:00,77.85,77.9,77.85,77.87,13857.0,71.9035,71.9497,71.9035,71.922,13857.0
2023-01-19 14:05:00,77.87,77.87,77.76,77.82,9446.0,71.922,71.922,71.8204,71.8758,9446.0
2023-01-19 14:10:00,77.82,77.84,77.78,77.79,16023.0,71.8758,71.8943,71.8388,71.8481,16023.0
2023-01-19 14:15:00,77.79,77.84,77.7,77.74,26231.0,71.8481,71.8943,71.765,71.8019,26231.0
2023-01-19 14:20:00,77.73,77.8,77.7,77.78,17548.0,71.7927,71.8573,71.765,71.8388,17548.0
2023-01-19 14:25:00,77.78,77.79,77.65,77.66,14577.0,71.8388,71.8481,71.7188,71.728,14577.0
2023-01-19 14:30:00,77.65,77.76,77.64,77.76,14017.0,71.7188,71.8204,71.7095,71.8204,14017.0
2023-01-19 14:35:00,77.77,77.79,77.74,77.77,12505.0,71.8296,71.8481,71.8019,71.8296,12505.0
2023-01-19 14:40:00,77.76,77.78,77.64,77.64,27427.0,71.8204,71.8388,71.7095,71.7095,27427.0
2023-01-19 14:45:00,77.65,77.66,77.59,77.6,14114.0,71.7188,71.728,71.6634,71.6726,14114.0
2023-01-19 14:50:00,77.59,77.63,77.57,77.58,15235.0,71.6634,71.7003,71.6449,71.6541,15235.0
2023-01-19 14:55:00,77.58,77.59,77.51,77.54,18907.0,71.6541,71.6634,71.5895,71.6172,18907.0
2023-01-19 15:00:00,77.53,77.53,77.46,77.5,39343.0,71.6079,71.6079,71.5433,71.5802,39343.0
2023-01-19 15:05:00,77.5,77.53,77.46,77.48,18925.0,71.5802,71.6079,71.5433,71.5618,18925.0
2023-01-19 15:10:00,77.48,77.48,77.36,77.36,26645.0,71.5618,71.5618,71.4509,71.4509,26645.0
2023-01-19 15:15:00,77.36,77.4,77.29,77.4,61016.0,71.4509,71.4879,71.3863,71.4879,61016.0
2023-01-19 15:20:00,77.4,77.58,77.39,77.56,66703.0,71.4879,71.6541,71.4786,71.6356,66703.0
2023-01-19 15:25:00,77.55,77.57,77.53,77.53,53092.0,71.6264,71.6449,71.6079,71.6079,53092.0
2023-01-19 15:30:00,77.53,77.57,77.48,77.54,46854.0,71.6079,71.6449,71.5618,71.6172,46854.0
2023-01-19 15:35:00,77.54,77.56,77.47,77.49,51720.0,71.6172,71.6356,71.5525,71.571,51720.0
2023-01-19 15:40:00,77.49,77.51,77.44,77.51,50598.0,71.571,71.5895,71.5248,71.5895,50598.0
2023-01-19 15:45:00,77.5,77.52,77.41,77.48,70357.0,71.5802,71.5987,71.4971,71.5618,70357.0
2023-01-19 15:50:00,77.5,77.53,77.36,77.4,76380.0,71.5802,71.6079,71.4509,71.4879,76380.0
2023-01-19 15:55:00,77.4,77.47,77.36,77.46,196654.0,71.4879,71.5525,71.4509,71.5433,196654.0
2023-01-20 09:30:00,77.45,77.75,77.18,77.21,287707.0,71.534,71.8111,71.2847,71.3124,287707.0
2023-01-20 09:35:00,77.24,77.32,77.16,77.22,30008.0,71.3401,71.414,71.2662,71.3216,30008.0
2023-01-20 09:40:00,77.23,77.25,77.08,77.13,32095.0,71.3309,71.3493,71.1923,71.2385,32095.0
2023-01-20 09:45:00,77.14,77.26,76.92,76.96,75655.0,71.2477,71.3586,71.0445,71.0815,75655.0
2023-01-20 09:50:00,76.96,77.02,76.88,76.9,28039.0,71.0815,71.1369,71.0076,71.0261,28039.0
2023-01-20 09:55:00,76.92,76.96,76.79,76.8,53491.0,71.0445,71.0815,70.9245,70.9337,53491.0
2023-01-20 10:00:00,76.79,76.83,76.68,76.77,39782.0,70.9245,70.9614,70.8229,70.906,39782.0
2023-01-20 10:05:00,76.77,76.94,76.77,76.92,56734.0,70.906,71.063,70.906,71.0445,56734.0
2023-01-20 10:10:00,76.91,76.93,76.75,76.75,28952.0,71.0353,71.0538,70.8875,70.8875,28952.0
2023-01-20 10:15:00,76.74,77.02,76.72,76.91,38264.0,70.8783,71.1369,70.8598,71.0353,38264.0
2023-01-20 10:20:00,76.9,77.23,76.88,77.14,19509.0,71.0261,71.3309,71.0076,71.2477,19509.0
2023-01-20 10:25:00,77.16,77.26,77.16,77.23,10419.0,71.2662,71.3586,71.2662,71.3309,10419.0
2023-01-20 10:30:00,77.23,77.24,77.13,77.19,26912.0,71.3309,71.3401,71.2385,71.2939,26912.0
2023-01-20 10:35:00,77.2,77.2,77.11,77.13,14895.0,71.3031,71.3031,71.22,71.2385,14895.0
2023-01-20 10:40:00,77.12,77.22,77.06,77.13,24333.0,71.2293,71.3216,71.1738,71.2385,24333.0
2023-01-20 10:45:00,77.13,77.2,77.12,77.15,17325.0,71.2385,71.3031,71.2293,71.257,17325.0
2023-01-20 10:50:00,77.13,77.22,77.1,77.19,30405.0,71.2385,71.3216,71.2108,71.2939,30405.0
2023-01-20 10:55:00,77.18,77.25,77.15,77.25,35296.0,71.2847,71.3493,71.257,71.3493,35296.0
2023-01-20 11:00:00,77.25,77.31,77.19,77.29,14629.0,71.3493,71.4047,71.2939,71.3863,14629.0
2023-01-20 11:05:00,77.29,77.31,77.22,77.25,21003.0,71.3863,71.4047,71.3216,71.3493,21003.0
2023-01-20 11:10:00,77.25,77.46,77.25,77.4,50771.0,71.3493,71.5433,71.3493,71.4879,50771.0
2023-01-20 11:15:00,77.4,77.44,77.36,77.4,16548.0,71.4879,71.5248,71.4509,71.4879,16548.0
2023-01-20 11:20:00,77.41,77.44,77.32,77.36,9670.0,71.4971,71.5248,71.414,71.4509,9670.0
2023-01-20 11:25:00,77.37,77.37,77.17,77.2,50498.0,71.4602,71.4602,71.2754,71.3031,50498.0
2023-01-20 11:30:00,77.18,77.27,77.18,77.21,21773.0,71.2847,71.3678,71.2847,71.3124,21773.0
2023-01-20 11:35:00,77.21,77.26,77.13,77.2,39600.0,71.3124,71.3586,71.2385,71.3031,39600.0
2023-01-20 11:40:00,77.17,77.27,77.1,77.22,18535.0,71.2754,71.3678,71.2108,71.3216,18535.0
2023-01-20 11:45:00,77.2,77.26,77.18,77.21,37315.0,71.3031,71.3586,71.2847,71.3124,37315.0
2023-01-20 11:50:00,77.22,77.27,77.13,77.17,28533.0,71.3216,71.3678,71.2385,71.2754,28533.0
2023-01-20 11:55:00,77.16,77.19,77.11,77.14,7914.0,71.2662,71.2939,71.22,71.2477,7914.0
2023-01-20 12:00:00,77.15,77.17,76.96,76.97,34679.0,71.257,71.2754,71.0815,71.0907,34679.0
2023-01-20 12:05:00,76.96,77.07,76.96,77.06,13791.0,71.0815,71.1831,71.0815,71.1738,13791.0
2023-01-20 12:10:00,77.07,77.1,77.01,77.01,13425.0,71.1831,71.2108,71.1277,71.1277,13425.0
2023-01-20 12:15:00,77.03,77.03,76.9,76.96,12432.0,71.1461,71.1461,71.0261,71.0815,12432.0
2023-01-20 12:20:00,76.96,77.03,76.96,76.98,8117.0,71.0815,71.1461,71.0815,71.0999,8117.0
2023-01-20 12:25:00,76.99,77.01,76.94,76.98,27867.0,71.1092,71.1277,71.063,71.0999,27867.0
2023-01-20 12:30:00,76.97,77.0,76.88,76.89,18810.0,71.0907,71.1184,71.0076,71.0168,18810.0
2023-01-20 12:35:00,76.88,76.89,76.71,76.72,12481.0,71.0076,71.0168,70.8506,70.8598,12481.0
2023-01-20 12:40:00,76.72,76.78,76.67,76.76,14363.0,70.8598,70.9152,70.8136,70.8968,14363.0
2023-01-20 12:45:00,76.77,76.82,76.7,76.76,13497.0,70.906,70.9522,70.8413,70.8968,13497.0
2023-01-20 12:50:00,76.77,76.84,76.76,76.83,13566.0,70.906,70.9706,70.8968,70.9614,13566.0
2023-01-20 12:55:00,76.83,76.89,76.83,76.87,23430.0,70.9614,71.0168,70.9614,70.9984,23430.0
2023-01-20 13:00:00,76.89,76.92,76.83,76.84,28966.0,71.0168,71.0445,70.9614,70.9706,28966.0
2023-01-20 13:05:00,76.85,76.86,76.77,76.8,9033.0,70.9799,70.9891,70.906,70.9337,9033.0
2023-01-20 13:10:00,76.79,76.89,76.78,76.88,35295.0,70.9245,71.0168,70.9152,71.0076,35295.0
2023-01-20 13:15:00,76.89,76.91,76.76,76.76,15384.0,71.0168,71.0353,70.8968,70.8968,15384.0
2023-01-20 13:20:00,76.74,76.85,76.74,76.82,11376.0,70.8783,70.9799,70.8783,70.9522,11376.0
2023-01-20 13:25:00,76.81,76.92,76.77,76.91,23456.0,70.9429,71.0445,70.906,71.0353,23456.0
2023-01-20 13:30:00,76.91,77.06,76.9,77.04,11135.0,71.0353,71.1738,71.0261,71.1554,11135.0
2023-01-20 13:35:00,77.03,77.15,77.03,77.11,8996.0,71.1461,71.257,71.1461,71.22,8996.0
2023-01-20 13:40:00,77.11,77.13,77.06,77.09,9911.0,71.22,71.2385,71.1738,71.2015,9911.0
2023-01-20 13:45:00,77.09,77.16,77.09,77.14,13198.0,71.2015,71.2662,71.2015,71.2477,13198.0
2023-01-20 13:50:00,77.15,77.17,77.07,77.07,18914.0,71.257,71.2754,71.1831,71.1831,18914.0
2023-01-20 13:55:00,77.06,77.06,76.96,77.03,13241.0,71.1738,71.1738,71.0815,71.1461,13241.0
2023-01-20 14:00:00,77.02,77.07,77.02,77.05,10758.0,71.1369,71.1831,71.1369,71.1646,10758.0
2023-01-20 14:05:00,77.07,77.08,77.0,77.06,16750.0,71.1831,71.1923,71.1184,71.1738,16750.0
2023-01-20 14:10:00,77.06,77.09,77.04,77.05,30788.0,71.1738,71.2015,71.1554,71.1646,30788.0
2023-01-20 14:15:00,77.06,77.16,77.06,77.16,13199.0,71.1738,71.2662,71.1738,71.2662,13199.0
2023-01-20 14:20:00,77.17,77.18,77.09,77.1,7405.0,71.2754,71.2847,71.2015,71.2108,7405.0
2023-01-20 14:25:00,77.09,77.13,77.07,77.11,25388.0,71.2015,71.2385,71.1831,71.22,25388.0
2023-01-20 14:30:00,77.11,77.2,77.1,77.16,72244.0,71.22,71.3031,71.2108,71.2662,72244.0
2023-01-20 14:35:00,77.16,77.16,77.08,77.1,9856.0,71.2662,71.2662,71.1923,71.2108,9856.0
2023-01-20 14:40:00,77.1,77.13,77.08,77.1,12457.0,71.2108,71.2385,71.1923,71.2108,12457.0
2023-01-20 14:45:00,77.1,77.11,77.0,77.01,28247.0,71.2108,71.22,71.1184,71.1277,28247.0
2023-01-20 14:50:00,77.02,77.05,76.97,77.0,15035.0,71.1369,71.1646,71.0907,71.1184,15035.0
2023-01-20 14:55:00,76.99,77.01,76.94,76.98,14156.0,71.1092,71.1277,71.063,71.0999,14156.0
2023-01-20 15:00:00,76.99,77.1,76.99,77.06,32338.0,71.1092,71.2108,71.1092,71.1738,32338.0
2023-01-20 15:05:00,77.06,77.15,77.05,77.13,21570.0,71.1738,71.257,71.1646,71.2385,21570.0
2023-01-20 15:10:00,77.13,77.18,77.09,77.16,33739.0,71.2385,71.2847,71.2015,71.2662,33739.0
2023-01-20 15:15:00,77.16,77.26,77.16,77.22,30018.0,71.2662,71.3586,71.2662,71.3216,30018.0
2023-01-20 15:20:00,77.22,77.24,77.12,77.15,31465.0,71.3216,71.3401,71.2293,71.257,31465.0
2023-01-20 15:25:00,77.15,77.26,77.14,77.23,23666.0,71.257,71.3586,71.2477,71.3309,23666.0
2023-01-20 15:30:00,77.24,77.33,77.24,77.28,35143.0,71.3401,71.4232,71.3401,71.377,35143.0
2023-01-20 15:35:00,77.27,77.3,77.2,77.3,41920.0,71.3678,71.3955,71.3031,71.3955,41920.0
2023-01-20 15:40:00,77.3,77.32,77.26,77.3,48109.0,71.3955,71.414,71.3586,71.3955,48109.0
2023-01-20 15:45:00,77.3,77.32,77.26,77.28,72642.0,71.3955,71.414,71.3586,71.377,72642.0
2023-01-20 15:50:00,77.27,77.32,77.2,77.24,105249.0,71.3678,71.414,71.3031,71.3401,105249.0
2023-01-20 15:55:00,77.23,77.48,77.23,77.47,225520.0,71.3309,71.5618,71.3309,71.5525,225520.0
2023-01-23 09:30:00,77.46,77.52,77.08,77.1,70288.0,71.5433,71.5987,71.1923,71.2108,70288.0
2023-01-23 09:35:00,77.09,77.54,77.0,77.42,55340.0,71.2015,71.6172,71.1184,71.5063,55340.0
2023-01-23 09:40:00,77.42,77.62,77.4,77.58,38172.0,71.5063,71.6911,71.4879,71.6541,38172.0
2023-01-23 09:45:00,77.58,77.71,77.44,77.44,43736.0,71.6541,71.7742,71.5248,71.5248,43736.0
2023-01-23 09:50:00,77.41,77.54,77.38,77.49,26341.0,71.4971,71.6172,71.4694,71.571,26341.0
2023-01-23 09:55:00,77.47,77.59,77.42,77.59,22951.0,71.5525,71.6634,71.5063,71.6634,22951.0
2023-01-23 10:00:00,77.59,77.74,77.56,77.59,20891.0,71.6634,71.8019,71.6356,71.6634,20891.0
2023-01-23 10:05:00,77.6,77.61,77.45,77.47,13933.0,71.6726,71.6818,71.534,71.5525,13933.0
2023-01-23 10:10:00,77.45,77.66,77.4,77.65,29061.0,71.534,71.728,71.4879,71.7188,29061.0
2023-01-23 10:15:00,77.65,77.83,77.61,77.72,27426.0,71.7188,71.885,71.6818,71.7834,27426.0
2023-01-23 10:20:00,77.7,77.71,77.62,77.69,23755.0,71.765,71.7742,71.6911,71.7557,23755.0
2023-01-23 10:25:00,77.71,77.84,77.63,77.82,18243.0,71.7742,71.8943,71.7003,71.8758,18243.0
2023-01-23 10:30:00,77.84,77.87,77.66,77.67,15754.0,71.8943,71.922,71.728,71.7372,15754.0
2023-01-23 10:35:00,77.65,77.87,77.61,77.84,16952.0,71.7188,71.922,71.6818,71.8943,16952.0
2023-01-23 10:40:00,77.84,77.84,77.7,77.73,17283.0,71.8943,71.8943,71.765,71.7927,17283.0
2023-01-23 10:45:00,77.71,77.75,77.58,77.59,15937.0,71.7742,71.8111,71.6541,71.6634,15937.0
2023-01-23 10:50:00,77.59,77.76,77.59,77.74,11096.0,71.6634,71.8204,71.6634,71.8019,11096.0
2023-01-23 10:55:00,77.75,77.81,77.69,77.73,21317.0,71.8111,71.8665,71.7557,71.7927,21317.0
2023-01-23 11:00:00,77.72,77.89,77.68,77.87,20851.0,71.7834,71.9404,71.7465,71.922,20851.0
2023-01-23 11:05:00,77.87,77.96,77.82,77.9,21396.0,71.922,72.0051,71.8758,71.9497,21396.0
2023-01-23 11:10:00,77.9,77.92,77.74,77.74,30996.0,71.9497,71.9681,71.8019,71.8019,30996.0
2023-01-23 11:15:00,77.75,77.84,77.74,77.83,18329.0,71.8111,71.8943,71.8019,71.885,18329.0
2023-01-23 11:20:00,77.84,77.95,77.78,77.78,13775.0,71.8943,71.9959,71.8388,71.8388,13775.0
2023-01-23 11:25:00,77.78,77.78,77.72,77.73,15571.0,71.8388,71.8388,71.7834,71.7927,15571.0
2023-01-23 11:30:00,77.73,77.76,77.55,77.55,19166.0,71.7927,71.8204,71.6264,71.6264,19166.0
2023-01-23 11:35:00,77.56,77.75,77.54,77.67,42197.0,71.6356,71.8111,71.6172,71.7372,42197.0
2023-01-23 11:40:00,77.66,77.69,77.56,77.57,10674.0,71.728,71.7557,71.6356,71.6449,10674.0
2023-01-23 11:45:00,77.58,77.69,77.57,77.63,14445.0,71.6541,71.7557,71.6449,71.7003,14445.0
2023-01-23 11:50:00,77.6,77.63,77.52,77.53,11031.0,71.6726,71.7003,71.5987,71.6079,11031.0
2023-01-23 11:55:00,77.52,77.52,77.42,77.45,18604.0,71.5987,71.5987,71.5063,71.534,18604.0
2023-01-23 12:00:00,77.43,77.47,77.32,77.42,25117.0,71.5156,71.5525,71.414,71.5063,25117.0
2023-01-23 12:05:00,77.43,77.5,77.32,77.37,15878.0,71.5156,71.5802,71.414,71.4602,15878.0
2023-01-23 12:10:00,77.35,77.46,77.33,77.44,12371.0,71.4417,71.5433,71.4232,71.5248,12371.0
2023-01-23 12:15:00,77.44,77.58,77.44,77.57,20472.0,71.5248,71.6541,71.5248,71.6449,20472.0
2023-01-23 12:20:00,77.57,77.62,77.51,77.53,8572.0,71.6449,71.6911,71.5895,71.6079,8572.0
2023-01-23 12:25:00,77.52,77.63,77.51,77.61,14615.0,71.5987,71.7003,71.5895,71.6818,14615.0
2023-01-23 12:30:00,77.61,77.66,77.58,77.62,8135.0,71.6818,71.728,71.6541,71.6911,8135.0
2023-01-23 12:35:00,77.62,77.71,77.59,77.7,8985.0,71.6911,71.7742,71.6634,71.765,8985.0
2023-01-23 12:40:00,77.71,77.74,77.7,77.73,7565.0,71.7742,71.8019,71.765,71.7927,7565.0
2023-01-23 12:45:00,77.73,77.75,77.63,77.74,9421.0,71.7927,71.8111,71.7003,71.8019,9421.0
2023-01-23 12:50:00,77.73,77.76,77.7,77.76,7637.0,71.7927,71.8204,71.765,71.8204,7637.0
2023-01-23 12:55:00,77.76,77.76,77.68,77.73,10054.0,71.8204,71.8204,71.7465,71.7927,10054.0
2023-01-23 13:00:00,77.74,77.8,77.72,77.72,9792.0,71.8019,71.8573,71.7834,71.7834,9792.0
2023-01-23 13:05:00,77.71,77.79,77.71,77.79,8028.0,71.7742,71.8481,71.7742,71.8481,8028.0
2023-01-23 13:10:00,77.78,77.78,77.7,77.71,9430.0,71.8388,71.8388,71.765,71.7742,9430.0
2023-01-23 13:15:00,77.72,77.76,77.72,77.75,7608.0,71.7834,71.8204,71.7834,71.8111,7608.0
2023-01-23 13:20:00,77.74,77.79,77.71,77.73,13390.0,71.8019,71.8481,71.7742,71.7927,13390.0
2023-01-23 13:25:00,77.72,77.73,77.52,77.56,49002.0,71.7834,71.7927,71.5987,71.6356,49002.0
2023-01-23 13:30:00,77.57,77.6,77.52,77.54,12062.0,71.6449,71.6726,71.5987,71.6172,12062.0
2023-01-23 13:35:00,77.53,77.57,77.47,77.56,10461.0,71.6079,71.6449,71.5525,71.6356,10461.0
2023-01-23 13:40:00,77.56,77.65,77.56,77.56,15647.0,71.6356,71.7188,71.6356,71.6356,15647.0
2023-01-23 13:45:00,77.56,77.63,77.56,77.59,39304.0,71.6356,71.7003,71.6356,71.6634,39304.0
2023-01-23 13:50:00,77.59,77.73,77.58,77.7,21623.0,71.6634,71.7927,71.6541,71.765,21623.0
2023-01-23 13:55:00,77.69,77.71,77.68,77.69,8761.0,71.7557,71.7742,71.7465,71.7557,8761.0
2023-01-23 14:00:00,77.68,77.68,77.54,77.56,10215.0,71.7465,71.7465,71.6172,71.6356,10215.0
2023-01-23 14:05:00,77.57,77.63,77.52,77.62,28158.0,71.6449,71.7003,71.5987,71.6911,28158.0
2023-01-23 14:10:00,77.61,77.61,77.5,77.57,30627.0,71.6818,71.6818,71.5802,71.6449,30627.0
2023-01-23 14:15:00,77.57,77.58,77.46,77.5,10134.0,71.6449,71.6541,71.5433,71.5802,10134.0
2023-01-23 14:20:00,77.51,77.52,77.4,77.41,10738.0,71.5895,71.5987,71.4879,71.4971,10738.0
2023-01-23 14:25:00,77.4,77.41,77.33,77.36,10086.0,71.4879,71.4971,71.4232,71.4509,10086.0
2023-01-23 14:30:00,77.35,77.5,77.34,77.48,15439.0,71.4417,71.5802,71.4324,71.5618,15439.0
2023-01-23 14:35:00,77.47,77.48,77.37,77.4,11472.0,71.5525,71.5618,71.4602,71.4879,11472.0
2023-01-23 14:40:00,77.39,77.4,77.29,77.31,12693.0,71.4786,71.4879,71.3863,71.4047,12693.0
2023-01-23 14:45:00,77.29,77.3,77.17,77.19,14363.0,71.3863,71.3955,71.2754,71.2939,14363.0
2023-01-23 14:50:00,77.17,77.17,77.09,77.13,20983.0,71.2754,71.2754,71.2015,71.2385,20983.0
2023-01-23 14:55:00,77.13,77.24,77.13,77.22,17473.0,71.2385,71.3401,71.2385,71.3216,17473.0
2023-01-23 15:00:00,77.23,77.26,77.2,77.23,15694.0,71.3309,71.3586,71.3031,71.3309,15694.0
2023-01-23 15:05:00,77.23,77.24,77.16,77.17,9437.0,71.3309,71.3401,71.2662,71.2754,9437.0
2023-01-23 15:10:00,77.17,77.22,77.11,77.21,10913.0,71.2754,71.3216,71.22,71.3124,10913.0
2023-01-23 15:15:00,77.22,77.27,77.21,77.27,18125.0,71.3216,71.3678,71.3124,71.3678,18125.0
2023-01-23 15:20:00,77.26,77.34,77.24,77.32,15456.0,71.3586,71.4324,71.3401,71.414,15456.0
2023-01-23 15:25:00,77.31,77.32,77.18,77.25,16240.0,71.4047,71.414,71.2847,71.3493,16240.0
2023-01-23 15:30:00,77.25,77.26,77.17,77.23,22506.0,71.3493,71.3586,71.2754,71.3309,22506.0
2023-01-23 15:35:00,77.22,77.23,77.15,77.2,17356.0,71.3216,71.3309,71.257,71.3031,17356.0
2023-01-23 15:40:00,77.2,77.24,77.16,77.24,21773.0,71.3031,71.3401,71.2662,71.3401,21773.0
2023-01-23 15:45:00,77.24,77.3,77.23,77.26,31870.0,71.3401,71.3955,71.3309,71.3586,31870.0
2023-01-23 15:50:00,77.26,77.34,77.22,77.26,64891.0,71.3586,71.4324,71.3216,71.3586,64891.0
2023-01-23 15:55:00,77.26,77.41,77.25,77.4,189877.0,71.3586,71.4971,71.3493,71.4879,189877.0
2023-01-24 09:30:00,77.0,78.0,76.94,76.94,69386.0,71.1184,72.042,71.063,71.063,69386.0
2023-01-24 09:35:00,76.95,77.01,76.74,76.89,52236.0,71.0722,71.1277,70.8783,71.0168,52236.0
2023-01-24 09:40:00,76.83,76.86,76.64,76.73,25656.0,70.9614,70.9891,70.7859,70.869,25656.0
2023-01-24 09:45:00,76.71,76.73,76.49,76.69,39473.0,70.8506,70.869,70.6474,70.8321,39473.0
2023-01-24 09:50:00,76.67,76.78,76.51,76.51,74973.0,70.8136,70.9152,70.6658,70.6658,74973.0
2023-01-24 09:55:00,76.5,76.6,76.45,76.52,51669.0,70.6566,70.749,70.6104,70.6751,51669.0
2023-01-24 10:00:00,76.53,76.63,76.48,76.54,44176.0,70.6843,70.7767,70.6381,70.6936,44176.0
2023-01-24 10:05:00,76.51,76.59,76.39,76.59,39631.0,70.6658,70.7397,70.555,70.7397,39631.0
2023-01-24 10:10:00,76.57,76.66,76.39,76.46,32607.0,70.7213,70.8044,70.555,70.6197,32607.0
2023-01-24 10:15:00,76.47,76.55,76.34,76.34,32904.0,70.6289,70.7028,70.5088,70.5088,32904.0
2023-01-24 10:20:00,76.34,76.49,76.29,76.48,41686.0,70.5088,70.6474,70.4627,70.6381,41686.0
2023-01-24 10:25:00,76.5,76.54,76.34,76.35,28813.0,70.6566,70.6936,70.5088,70.5181,28813.0
2023-01-24 10:30:00,76.34,76.44,76.24,76.26,50379.0,70.5088,70.6012,70.4165,70.4349,50379.0
2023-01-24 10:35:00,76.24,76.42,76.24,76.36,50768.0,70.4165,70.5827,70.4165,70.5273,50768.0
2023-01-24 10:40:00,76.37,76.63,76.37,76.61,56253.0,70.5365,70.7767,70.5365,70.7582,56253.0
2023-01-24 10:45:00,76.62,76.73,76.58,76.73,38567.0,70.7674,70.869,70.7305,70.869,38567.0
2023-01-24 10:50:00,76.72,76.81,76.66,76.73,40125.0,70.8598,70.9429,70.8044,70.869,40125.0
2023-01-24 10:55:00,76.74,76.81,76.62,76.81,67418.0,70.8783,70.9429,70.7674,70.9429,67418.0
2023-01-24 11:00:00,76.81,76.9,76.7,76.71,40418.0,70.9429,71.0261,70.8413,70.8506,40418.0
2023-01-24 11:05:00,76.71,76.81,76.61,76.78,31211.0,70.8506,70.9429,70.7582,70.9152,31211.0
2023-01-24 11:10:00,76.77,76.77,76.62,76.66,21133.0,70.906,70.906,70.7674,70.8044,21133.0
2023-01-24 11:15:00,76.65,76.79,76.64,76.75,121729.0,70.7952,70.9245,70.7859,70.8875,121729.0
2023-01-24 11:20:00,76.76,76.92,76.73,76.87,21328.0,70.8968,71.0445,70.869,70.9984,21328.0
2023-01-24 11:25:00,76.86,76.99,76.81,76.94,22837.0,70.9891,71.1092,70.9429,71.063,22837.0
2023-01-24 11:30:00,76.95,76.99,76.83,76.91,18801.0,71.0722,71.1092,70.9614,71.0353,18801.0
2023-01-24 11:35:00,76.91,76.91,76.71,76.71,21896.0,71.0353,71.0353,70.8506,70.8506,21896.0
2023-01-24 11:40:00,76.7,76.77,76.68,76.71,14150.0,70.8413,70.906,70.8229,70.8506,14150.0
2023-01-24 11:45:00,76.71,76.81,76.71,76.79,16534.0,70.8506,70.9429,70.8506,70.9245,16534.0
2023-01-24 11:50:00,76.79,76.8,76.74,76.78,11730.0,70.9245,70.9337,70.8783,70.9152,11730.0
2023-01-24 11:55:00,76.77,76.78,76.71,76.73,20720.0,70.906,70.9152,70.8506,70.869,20720.0
2023-01-24 12:00:00,76.73,76.78,76.58,76.6,20002.0,70.869,70.9152,70.7305,70.749,20002.0
2023-01-24 12:05:00,76.6,76.78,76.59,76.78,10870.0,70.749,70.9152,70.7397,70.9152,10870.0
2023-01-24 12:10:00,76.77,76.78,76.71,76.74,15865.0,70.906,70.9152,70.8506,70.8783,15865.0
2023-01-24 12:15:00,76.73,76.8,76.71,76.8,16018.0,70.869,70.9337,70.8506,70.9337,16018.0
2023-01-24 12:20:00,76.8,76.82,76.75,76.78,14711.0,70.9337,70.9522,70.8875,70.9152,14711.0
2023-01-24 12:25:00,76.76,76.79,76.73,76.74,9235.0,70.8968,70.9245,70.869,70.8783,9235.0
2023-01-24 12:30:00,76.72,76.78,76.69,76.72,12773.0,70.8598,70.9152,70.8321,70.8598,12773.0
2023-01-24 12:35:00,76.7,76.77,76.68,76.71,12069.0,70.8413,70.906,70.8229,70.8506,12069.0
2023-01-24 12:40:00,76.72,76.81,76.7,76.81,12823.0,70.8598,70.9429,70.8413,70.9429,12823.0
2023-01-24 12:45:00,76.8,76.86,76.76,76.82,11588.0,70.9337,70.9891,70.8968,70.9522,11588.0
2023-01-24 12:50:00,76.83,76.86,76.8,76.8,8663.0,70.9614,70.9891,70.9337,70.9337,8663.0
2023-01-24 12:55:00,76.8,76.88,76.8,76.84,16312.0,70.9337,71.0076,70.9337,70.9706,16312.0
2023-01-24 13:00:00,76.85,76.89,76.83,76.84,13736.0,70.9799,71.0168,70.9614,70.9706,13736.0
2023-01-24 13:05:00,76.84,76.96,76.84,76.94,9602.0,70.9706,71.0815,70.9706,71.063,9602.0
2023-01-24 13:10:00,76.95,77.0,76.95,76.97,25781.0,71.0722,71.1184,71.0722,71.0907,25781.0
2023-01-24 13:15:00,76.96,76.96,76.91,76.93,13476.0,71.0815,71.0815,71.0353,71.0538,13476.0
2023-01-24 13:20:00,76.93,76.97,76.89,76.96,10895.0,71.0538,71.0907,71.0168,71.0815,10895.0
2023-01-24 13:25:00,76.96,76.96,76.85,76.85,15250.0,71.0815,71.0815,70.9799,70.9799,15250.0
2023-01-24 13:30:00,76.86,76.87,76.83,76.85,11691.0,70.9891,70.9984,70.9614,70.9799,11691.0
2023-01-24 13:35:00,76.84,76.84,76.74,76.77,18313.0,70.9706,70.9706,70.8783,70.906,18313.0
2023-01-24 13:40:00,76.78,76.82,76.74,76.78,51751.0,70.9152,70.9522,70.8783,70.9152,51751.0
2023-01-24 13:45:00,76.8,76.85,76.72,76.72,17967.0,70.9337,70.9799,70.8598,70.8598,17967.0
2023-01-24 13:50:00,76.72,76.72,76.64,76.7,17725.0,70.8598,70.8598,70.7859,70.8413,17725.0
2023-01-24 13:55:00,76.71,76.77,76.71,76.72,17740.0,70.8506,70.906,70.8506,70.8598,17740.0
2023-01-24 14:00:00,76.72,76.76,76.68,76.68,20919.0,70.8598,70.8968,70.8229,70.8229,20919.0
2023-01-24 14:05:00,76.67,76.78,76.67,76.73,14903.0,70.8136,70.9152,70.8136,70.869,14903.0
2023-01-24 14:10:00,76.73,76.86,76.73,76.86,30835.0,70.869,70.9891,70.869,70.9891,30835.0
2023-01-24 14:15:00,76.84,76.88,76.84,76.86,14878.0,70.9706,71.0076,70.9706,70.9891,14878.0
2023-01-24 14:20:00,76.86,76.91,76.82,76.87,17713.0,70.9891,71.0353,70.9522,70.9984,17713.0
2023-01-24 14:25:00,76.87,76.9,76.84,76.84,12613.0,70.9984,71.0261,70.9706,70.9706,12613.0
2023-01-24 14:30:00,76.84,76.9,76.84,76.88,17125.0,70.9706,71.0261,70.9706,71.0076,17125.0
2023-01-24 14:35:00,76.87,76.93,76.86,76.88,20261.0,70.9984,71.0538,70.9891,71.0076,20261.0
2023-01-24 14:40:00,76.87,76.92,76.86,76.88,32765.0,70.9984,71.0445,70.9891,71.0076,32765.0
2023-01-24 14:45:00,76.89,76.95,76.83,76.83,46552.0,71.0168,71.0722,70.9614,70.9614,46552.0
2023-01-24 14:50:00,76.83,76.87,76.83,76.86,21215.0,70.9614,70.9984,70.9614,70.9891,21215.0
2023-01-24 14:55:00,76.87,76.93,76.86,76.91,22526.0,70.9984,71.0538,70.9891,71.0353,22526.0
2023-01-24 15:00:00,76.91,76.93,76.87,76.89,20411.0,71.0353,71.0538,70.9984,71.0168,20411.0
2023-01-24 15:05:00,76.88,76.88,76.81,76.86,18758.0,71.0076,71.0076,70.9429,70.9891,18758.0
2023-01-24 15:10:00,76.87,76.89,76.84,76.85,22305.0,70.9984,71.0168,70.9706,70.9799,22305.0
2023-01-24 15:15:00,76.85,76.88,76.81,76.88,22413.0,70.9799,71.0076,70.9429,71.0076,22413.0
2023-01-24 15:20:00,76.87,76.89,76.8,76.83,33975.0,70.9984,71.0168,70.9337,70.9614,33975.0
2023-01-24 15:25:00,76.82,76.85,76.77,76.84,26242.0,70.9522,70.9799,70.906,70.9706,26242.0
2023-01-24 15:30:00,76.84,76.9,76.83,76.89,42218.0,70.9706,71.0261,70.9614,71.0168,42218.0
2023-01-24 15:35:00,76.89,76.94,76.83,76.89,49442.0,71.0168,71.063,70.9614,71.0168,49442.0
2023-01-24 15:40:00,76.89,76.91,76.84,76.89,43091.0,71.0168,71.0353,70.9706,71.0168,43091.0
2023-01-24 15:45:00,76.88,76.9,76.82,76.9,108834.0,71.0076,71.0261,70.9522,71.0261,108834.0
2023-01-24 15:50:00,76.9,76.93,76.8,76.92,83139.0,71.0261,71.0538,70.9337,71.0445,83139.0
2023-01-24 15:55:00,76.92,77.05,76.9,77.01,202577.0,71.0445,71.1646,71.0261,71.1277,202577.0
2023-01-25 09:30:00,76.92,77.1,76.84,76.99,43738.0,71.0445,71.2108,70.9706,71.1092,43738.0
2023-01-25 09:35:00,77.0,77.0,76.69,76.92,24039.0,71.1184,71.1184,70.8321,71.0445,24039.0
2023-01-25 09:40:00,76.94,77.08,76.93,77.06,19401.0,71.063,71.1923,71.0538,71.1738,19401.0
2023-01-25 09:45:00,77.09,77.09,76.9,76.95,26169.0,71.2015,71.2015,71.0261,71.0722,26169.0
2023-01-25 09:50:00,76.95,77.08,76.94,77.01,5385.0,71.0722,71.1923,71.063,71.1277,5385.0
2023-01-25 09:55:00,77.02,77.22,77.0,77.22,8792.0,71.1369,71.3216,71.1184,71.3216,8792.0
2023-01-25 10:00:00,77.19,77.28,77.15,77.2,45388.0,71.2939,71.377,71.257,71.3031,45388.0
2023-01-25 10:05:00,77.19,77.34,77.13,77.3,15664.0,71.2939,71.4324,71.2385,71.3955,15664.0
2023-01-25 10:10:00,77.31,77.37,77.26,77.34,12574.0,71.4047,71.4602,71.3586,71.4324,12574.0
2023-01-25 10:15:00,77.34,77.37,77.27,77.37,8568.0,71.4324,71.4602,71.3678,71.4602,8568.0
2023-01-25 10:20:00,77.36,77.42,77.3,77.42,11660.0,71.4509,71.5063,71.3955,71.5063,11660.0
2023-01-25 10:25:00,77.44,77.47,77.24,77.28,16562.0,71.5248,71.5525,71.3401,71.377,16562.0
2023-01-25 10:30:00,77.29,77.3,77.1,77.14,15864.0,71.3863,71.3955,71.2108,71.2477,15864.0
2023-01-25 10:35:00,77.15,77.21,77.06,77.14,15831.0,71.257,71.3124,71.1738,71.2477,15831.0
2023-01-25 10:40:00,77.12,77.13,76.89,76.95,41770.0,71.2293,71.2385,71.0168,71.0722,41770.0
2023-01-25 10:45:00,76.94,76.95,76.79,76.89,14013.0,71.063,71.0722,70.9245,71.0168,14013.0
2023-01-25 10:50:00,76.87,76.93,76.78,76.79,39080.0,70.9984,71.0538,70.9152,70.9245,39080.0
2023-01-25 10:55:00,76.8,76.92,76.8,76.85,27167.0,70.9337,71.0445,70.9337,70.9799,27167.0
2023-01-25 11:00:00,76.84,76.91,76.81,76.87,10662.0,70.9706,71.0353,70.9429,70.9984,10662.0
2023-01-25 11:05:00,76.89,76.94,76.85,76.85,10190.0,71.0168,71.063,70.9799,70.9799,10190.0
2023-01-25 11:10:00,76.86,76.9,76.8,76.89,21193.0,70.9891,71.0261,70.9337,71.0168,21193.0
2023-01-25 11:15:00,76.88,76.92,76.84,76.92,20006.0,71.0076,71.0445,70.9706,71.0445,20006.0
2023-01-25 11:20:00,76.88,76.94,76.86,76.94,13895.0,71.0076,71.063,70.9891,71.063,13895.0
2023-01-25 11:25:00,76.94,76.98,76.92,76.92,6565.0,71.063,71.0999,71.0445,71.0445,6565.0
2023-01-25 11:30:00,76.92,76.93,76.84,76.9,17595.0,71.0445,71.0538,70.9706,71.0261,17595.0
2023-01-25 11:35:00,76.9,76.92,76.85,76.89,12632.0,71.0261,71.0445,70.9799,71.0168,12632.0
2023-01-25 11:40:00,76.9,76.93,76.82,76.84,28571.0,71.0261,71.0538,70.9522,70.9706,28571.0
2023-01-25 11:45:00,76.84,76.89,76.81,76.88,20012.0,70.9706,71.0168,70.9429,71.0076,20012.0
2023-01-25 11:50:00,76.9,77.08,76.86,77.06,11973.0,71.0261,71.1923,70.9891,71.1738,11973.0
2023-01-25 11:55:00,77.04,77.06,76.86,76.86,13150.0,71.1554,71.1738,70.9891,70.9891,13150.0
2023-01-25 12:00:00,76.85,77.0,76.85,76.9,21773.0,70.9799,71.1184,70.9799,71.0261,21773.0
2023-01-25 12:05:00,76.91,76.91,76.73,76.76,7684.0,71.0353,71.0353,70.869,70.8968,7684.0
2023-01-25 12:10:00,76.75,76.76,76.61,76.66,21897.0,70.8875,70.8968,70.7582,70.8044,21897.0
2023-01-25 12:15:00,76.67,76.79,76.66,76.77,7273.0,70.8136,70.9245,70.8044,70.906,7273.0
2023-01-25 12:20:00,76.78,76.88,76.77,76.87,13634.0,70.9152,71.0076,70.906,70.9984,13634.0
2023-01-25 12:25:00,76.87,76.91,76.83,76.91,11474.0,70.9984,71.0353,70.9614,71.0353,11474.0
2023-01-25 12:30:00,76.97,76.99,76.92,76.92,6293.0,71.0907,71.1092,71.0445,71.0445,6293.0
2023-01-25 12:35:00,76.94,76.97,76.9,76.97,5448.0,71.063,71.0907,71.0261,71.0907,5448.0
2023-01-25 12:40:00,76.95,76.99,76.94,76.97,6251.0,71.0722,71.1092,71.063,71.0907,6251.0
2023-01-25 12:45:00,76.97,77.06,76.96,76.99,12413.0,71.0907,71.1738,71.0815,71.1092,12413.0
2023-01-25 12:50:00,76.98,77.05,76.98,77.03,8342.0,71.0999,71.1646,71.0999,71.1461,8342.0
2023-01-25 12:55:00,77.04,77.1,77.02,77.04,13319.0,71.1554,71.2108,71.1369,71.1554,13319.0
2023-01-25 13:00:00,77.05,77.12,77.04,77.1,9117.0,71.1646,71.2293,71.1554,71.2108,9117.0
2023-01-25 13:05:00,77.11,77.16,77.1,77.12,15329.0,71.22,71.2662,71.2108,71.2293,15329.0
2023-01-25 13:10:00,77.13,77.15,77.11,77.13,8396.0,71.2385,71.257,71.22,71.2385,8396.0
2023-01-25 13:15:00,77.11,77.15,77.07,77.12,9067.0,71.22,71.257,71.1831,71.2293,9067.0
2023-01-25 13:20:00,77.12,77.19,77.08,77.19,9679.0,71.2293,71.2939,71.1923,71.2939,9679.0
2023-01-25 13:25:00,77.19,77.22,77.17,77.19,13453.0,71.2939,71.3216,71.2754,71.2939,13453.0
2023-01-25 13:30:00,77.19,77.21,77.09,77.12,11197.0,71.2939,71.3124,71.2015,71.2293,11197.0
2023-01-25 13:35:00,77.12,77.16,77.07,77.16,12779.0,71.2293,71.2662,71.1831,71.2662,12779.0
2023-01-25 13:40:00,77.17,77.17,77.09,77.11,8448.0,71.2754,71.2754,71.2015,71.22,8448.0
2023-01-25 13:45:00,77.12,77.24,77.1,77.2,28389.0,71.2293,71.3401,71.2108,71.3031,28389.0
2023-01-25 13:50:00,77.22,77.23,77.17,77.21,28041.0,71.3216,71.3309,71.2754,71.3124,28041.0
2023-01-25 13:55:00,77.21,77.23,77.16,77.17,23911.0,71.3124,71.3309,71.2662,71.2754,23911.0
2023-01-25 14:00:00,77.17,77.2,77.14,77.16,18193.0,71.2754,71.3031,71.2477,71.2662,18193.0
2023-01-25 14:05:00,77.18,77.28,77.17,77.24,43691.0,71.2847,71.377,71.2754,71.3401,43691.0
2023-01-25 14:10:00,77.24,77.26,77.17,77.19,35912.0,71.3401,71.3586,71.2754,71.2939,35912.0
2023-01-25 14:15:00,77.2,77.22,77.18,77.21,32809.0,71.3031,71.3216,71.2847,71.3124,32809.0
2023-01-25 14:20:00,77.21,77.22,77.14,77.17,24139.0,71.3124,71.3216,71.2477,71.2754,24139.0
2023-01-25 14:25:00,77.17,77.21,77.14,77.21,75825.0,71.2754,71.3124,71.2477,71.3124,75825.0
2023-01-25 14:30:00,77.2,77.27,77.19,77.25,150033.0,71.3031,71.3678,71.2939,71.3493,150033.0
2023-01-25 14:35:00,77.25,77.28,77.24,77.27,8132.0,71.3493,71.377,71.3401,71.3678,8132.0
2023-01-25 14:40:00,77.26,77.42,77.26,77.41,10988.0,71.3586,71.5063,71.3586,71.4971,10988.0
2023-01-25 14:45:00,77.42,77.47,77.4,77.47,13913.0,71.5063,71.5525,71.4879,71.5525,13913.0
2023-01-25 14:50:00,77.46,77.46,77.43,77.45,28659.0,71.5433,71.5433,71.5156,71.534,28659.0
2023-01-25 14:55:00,77.45,77.54,77.45,77.48,24385.0,71.534,71.6172,71.534,71.5618,24385.0
2023-01-25 15:00:00,77.49,77.5,77.43,77.48,14848.0,71.571,71.5802,71.5156,71.5618,14848.0
2023-01-25 15:05:00,77.48,77.53,77.42,77.49,10642.0,71.5618,71.6079,71.5063,71.571,10642.0
2023-01-25 15:10:00,77.49,77.49,77.32,77.35,15193.0,71.571,71.571,71.414,71.4417,15193.0
2023-01-25 15:15:00,77.35,77.4,77.32,77.39,36893.0,71.4417,71.4879,71.414,71.4786,36893.0
2023-01-25 15:20:00,77.4,77.48,77.38,77.46,19393.0,71.4879,71.5618,71.4694,71.5433,19393.0
2023-01-25 15:25:00,77.47,77.56,77.47,77.55,38723.0,71.5525,71.6356,71.5525,71.6264,38723.0
2023-01-25 15:30:00,77.56,77.6,77.55,77.56,20611.0,71.6356,71.6726,71.6264,71.6356,20611.0
2023-01-25 15:35:00,77.56,77.67,77.53,77.65,29319.0,71.6356,71.7372,71.6079,71.7188,29319.0
2023-01-25 15:40:00,77.64,77.69,77.63,77.69,25034.0,71.7095,71.7557,71.7003,71.7557,25034.0
2023-01-25 15:45:00,77.69,77.76,77.66,77.75,69227.0,71.7557,71.8204,71.728,71.8111,69227.0
2023-01-25 15:50:00,77.75,77.83,77.66,77.83,131608.0,71.8111,71.885,71.728,71.885,131608.0
2023-01-25 15:55:00,77.83,77.89,77.77,77.88,203942.0,71.885,71.9404,71.8296,71.9312,203942.0
2023-01-26 09:30:00,77.57,77.57,76.91,77.14,138824.0,71.6449,71.6449,71.0353,71.2477,138824.0
2023-01-26 09:35:00,77.15,77.15,76.7,76.96,57301.0,71.257,71.257,70.8413,71.0815,57301.0
2023-01-26 09:40:00,76.94,77.04,76.87,76.97,17975.0,71.063,71.1554,70.9984,71.0907,17975.0
2023-01-26 09:45:00,76.97,76.97,76.72,76.79,33961.0,71.0907,71.0907,70.8598,70.9245,33961.0
2023-01-26 09:50:00,76.82,76.9,76.72,76.87,11469.0,70.9522,71.0261,70.8598,70.9984,11469.0
2023-01-26 09:55:00,76.84,76.86,76.69,76.86,39271.0,70.9706,70.9891,70.8321,70.9891,39271.0
2023-01-26 10:00:00,76.87,76.94,76.68,76.9,68676.0,70.9984,71.063,70.8229,71.0261,68676.0
2023-01-26 10:05:00,76.9,76.97,76.84,76.9,68893.0,71.0261,71.0907,70.9706,71.0261,68893.0
2023-01-26 10:10:00,76.89,76.97,76.84,76.97,75241.0,71.0168,71.0907,70.9706,71.0907,75241.0
2023-01-26 10:15:00,76.97,77.04,76.84,76.86,31774.0,71.0907,71.1554,70.9706,70.9891,31774.0
2023-01-26 10:20:00,76.87,76.94,76.84,76.92,79817.0,70.9984,71.063,70.9706,71.0445,79817.0
2023-01-26 10:25:00,76.92,77.14,76.91,77.03,58389.0,71.0445,71.2477,71.0353,71.1461,58389.0
2023-01-26 10:30:00,77.01,77.17,76.93,77.17,28837.0,71.1277,71.2754,71.0538,71.2754,28837.0
2023-01-26 10:35:00,77.17,77.18,76.95,77.02,33500.0,71.2754,71.2847,71.0722,71.1369,33500.0
2023-01-26 10:40:00,77.03,77.08,76.96,77.07,25253.0,71.1461,71.1923,71.0815,71.1831,25253.0
2023-01-26 10:45:00,77.08,77.13,77.02,77.12,17679.0,71.1923,71.2385,71.1369,71.2293,17679.0
2023-01-26 10:50:00,77.1,77.27,77.05,77.06,53941.0,71.2108,71.3678,71.1646,71.1738,53941.0
2023-01-26 10:55:00,77.06,77.09,76.93,77.05,24831.0,71.1738,71.2015,71.0538,71.1646,24831.0
2023-01-26 11:00:00,77.04,77.11,76.91,77.11,11893.0,71.1554,71.22,71.0353,71.22,11893.0
2023-01-26 11:05:00,77.08,77.14,77.04,77.11,21509.0,71.1923,71.2477,71.1554,71.22,21509.0
2023-01-26 11:10:00,77.13,77.16,76.9,76.96,13623.0,71.2385,71.2662,71.0261,71.0815,13623.0
2023-01-26 11:15:00,76.97,76.98,76.85,76.87,18888.0,71.0907,71.0999,70.9799,70.9984,18888.0
2023-01-26 11:20:00,76.85,76.88,76.73,76.86,14531.0,70.9799,71.0076,70.869,70.9891,14531.0
2023-01-26 11:25:00,76.86,76.92,76.86,76.9,16722.0,70.9891,71.0445,70.9891,71.0261,16722.0
2023-01-26 11:30:00,76.91,77.02,76.9,77.02,11082.0,71.0353,71.1369,71.0261,71.1369,11082.0
2023-01-26 11:35:00,77.01,77.04,76.87,76.89,27556.0,71.1277,71.1554,70.9984,71.0168,27556.0
2023-01-26 11:40:00,76.88,76.96,76.83,76.95,36367.0,71.0076,71.0815,70.9614,71.0722,36367.0
2023-01-26 11:45:00,76.95,77.06,76.94,77.03,12287.0,71.0722,71.1738,71.063,71.1461,12287.0
2023-01-26 11:50:00,77.01,77.07,76.95,77.07,15533.0,71.1277,71.1831,71.0722,71.1831,15533.0
2023-01-26 11:55:00,77.06,77.1,76.97,76.98,22845.0,71.1738,71.2108,71.0907,71.0999,22845.0
2023-01-26 12:00:00,76.97,76.98,76.93,76.97,10442.0,71.0907,71.0999,71.0538,71.0907,10442.0
2023-01-26 12:05:00,76.98,77.06,76.98,77.02,10675.0,71.0999,71.1738,71.0999,71.1369,10675.0
2023-01-26 12:10:00,77.02,77.11,77.02,77.06,16609.0,71.1369,71.22,71.1369,71.1738,16609.0
2023-01-26 12:15:00,77.06,77.07,76.98,76.98,29986.0,71.1738,71.1831,71.0999,71.0999,29986.0
2023-01-26 12:20:00,76.96,77.07,76.96,77.01,25200.0,71.0815,71.1831,71.0815,71.1277,25200.0
2023-01-26 12:25:00,77.0,77.06,76.95,77.04,9125.0,71.1184,71.1738,71.0722,71.1554,9125.0
2023-01-26 12:30:00,77.06,77.09,77.02,77.08,5240.0,71.1738,71.2015,71.1369,71.1923,5240.0
2023-01-26 12:35:00,77.07,77.16,77.07,77.12,10528.0,71.1831,71.2662,71.1831,71.2293,10528.0
2023-01-26 12:40:00,77.13,77.15,77.09,77.12,7893.0,71.2385,71.257,71.2015,71.2293,7893.0
2023-01-26 12:45:00,77.1,77.11,77.0,77.03,19354.0,71.2108,71.22,71.1184,71.1461,19354.0
2023-01-26 12:50:00,77.04,77.06,76.99,77.05,9280.0,71.1554,71.1738,71.1092,71.1646,9280.0
2023-01-26 12:55:00,77.05,77.05,76.96,77.02,12402.0,71.1646,71.1646,71.0815,71.1369,12402.0
2023-01-26 13:00:00,77.02,77.13,76.97,77.11,14193.0,71.1369,71.2385,71.0907,71.22,14193.0
2023-01-26 13:05:00,77.09,77.13,77.06,77.09,7025.0,71.2015,71.2385,71.1738,71.2015,7025.0
2023-01-26 13:10:00,77.08,77.12,77.07,77.11,6145.0,71.1923,71.2293,71.1831,71.22,6145.0
2023-01-26 13:15:00,77.11,77.14,77.06,77.06,4587.0,71.22,71.2477,71.1738,71.1738,4587.0
2023-01-26 13:20:00,77.07,77.08,77.04,77.07,6309.0,71.1831,71.1923,71.1554,71.1831,6309.0
2023-01-26 13:25:00,77.08,77.12,77.04,77.05,6309.0,71.1923,71.2293,71.1554,71.1646,6309.0
2023-01-26 13:30:00,77.04,77.09,77.02,77.02,5580.0,71.1554,71.2015,71.1369,71.1369,5580.0
2023-01-26 13:35:00,77.03,77.05,76.97,77.04,14024.0,71.1461,71.1646,71.0907,71.1554,14024.0
2023-01-26 13:40:00,77.04,77.12,77.03,77.09,23515.0,71.1554,71.2293,71.1461,71.2015,23515.0
2023-01-26 13:45:00,77.09,77.15,76.98,76.98,22935.0,71.2015,71.257,71.0999,71.0999,22935.0
2023-01-26 13:50:00,76.99,76.99,76.87,76.89,7289.0,71.1092,71.1092,70.9984,71.0168,7289.0
2023-01-26 13:55:00,76.88,76.92,76.84,76.9,16716.0,71.0076,71.0445,70.9706,71.0261,16716.0
2023-01-26 14:00:00,76.91,76.91,76.81,76.89,21899.0,71.0353,71.0353,70.9429,71.0168,21899.0
2023-01-26 14:05:00,76.9,76.95,76.89,76.91,12900.0,71.0261,71.0722,71.0168,71.0353,12900.0
2023-01-26 14:10:00,76.9,76.9,76.8,76.84,12328.0,71.0261,71.0261,70.9337,70.9706,12328.0
2023-01-26 14:15:00,76.84,76.87,76.8,76.81,9949.0,70.9706,70.9984,70.9337,70.9429,9949.0
2023-01-26 14:20:00,76.81,76.84,76.75,76.75,14324.0,70.9429,70.9706,70.8875,70.8875,14324.0
2023-01-26 14:25:00,76.74,76.75,76.69,76.72,11199.0,70.8783,70.8875,70.8321,70.8598,11199.0
2023-01-26 14:30:00,76.72,76.8,76.72,76.77,14972.0,70.8598,70.9337,70.8598,70.906,14972.0
2023-01-26 14:35:00,76.78,76.85,76.77,76.82,21268.0,70.9152,70.9799,70.906,70.9522,21268.0
2023-01-26 14:40:00,76.81,76.86,76.79,76.8,11369.0,70.9429,70.9891,70.9245,70.9337,11369.0
2023-01-26 14:45:00,76.81,76.83,76.76,76.76,6381.0,70.9429,70.9614,70.8968,70.8968,6381.0
2023-01-26 14:50:00,76.76,76.76,76.69,76.69,18394.0,70.8968,70.8968,70.8321,70.8321,18394.0
2023-01-26 14:55:00,76.69,76.76,76.68,76.74,14391.0,70.8321,70.8968,70.8229,70.8783,14391.0
2023-01-26 15:00:00,76.75,76.82,76.74,76.82,9841.0,70.8875,70.9522,70.8783,70.9522,9841.0
2023-01-26 15:05:00,76.83,76.85,76.79,76.8,9690.0,70.9614,70.9799,70.9245,70.9337,9690.0
2023-01-26 15:10:00,76.8,76.82,76.76,76.8,11022.0,70.9337,70.9522,70.8968,70.9337,11022.0
2023-01-26 15:15:00,76.79,76.85,76.74,76.84,15926.0,70.9245,70.9799,70.8783,70.9706,15926.0
2023-01-26 15:20:00,76.83,76.87,76.81,76.82,13054.0,70.9614,70.9984,70.9429,70.9522,13054.0
2023-01-26 15:25:00,76.82,76.91,76.81,76.86,25904.0,70.9522,71.0353,70.9429,70.9891,25904.0
2023-01-26 15:30:00,76.85,76.85,76.75,76.8,30081.0,70.9799,70.9799,70.8875,70.9337,30081.0
2023-01-26 15:35:00,76.79,76.81,76.69,76.73,72296.0,70.9245,70.9429,70.8321,70.869,72296.0
2023-01-26 15:40:00,76.73,76.79,76.71,76.76,33418.0,70.869,70.9245,70.8506,70.8968,33418.0
2023-01-26 15:45:00,76.77,76.81,76.73,76.77,42842.0,70.906,70.9429,70.869,70.906,42842.0
2023-01-26 15:50:00,76.77,76.77,76.7,76.73,87950.0,70.906,70.906,70.8413,70.869,87950.0
2023-01-26 15:55:00,76.72,76.8,76.67,76.8,246149.0,70.8598,70.9337,70.8136,70.9337,246149.0
2023-01-27 09:30:00,77.7,78.27,77.52,77.84,253528.0,71.765,72.2914,71.5987,71.8943,253528.0
2023-01-27 09:35:00,77.91,78.22,77.68,77.95,86698.0,71.9589,72.2452,71.7465,71.9959,86698.0
2023-01-27 09:40:00,77.94,77.96,77.56,77.67,76133.0,71.9866,72.0051,71.6356,71.7372,76133.0
2023-01-27 09:45:00,77.69,77.82,77.65,77.67,50939.0,71.7557,71.8758,71.7188,71.7372,50939.0
2023-01-27 09:50:00,77.67,77.72,77.52,77.6,35592.0,71.7372,71.7834,71.5987,71.6726,35592.0
2023-01-27 09:55:00,77.61,77.61,77.43,77.52,59177.0,71.6818,71.6818,71.5156,71.5987,59177.0
2023-01-27 10:00:00,77.57,77.6,77.36,77.45,42682.0,71.6449,71.6726,71.4509,71.534,42682.0
2023-01-27 10:05:00,77.43,77.63,77.4,77.53,28095.0,71.5156,71.7003,71.4879,71.6079,28095.0
2023-01-27 10:10:00,77.53,77.57,77.23,77.23,32730.0,71.6079,71.6449,71.3309,71.3309,32730.0
2023-01-27 10:15:00,77.25,77.28,76.96,77.0,113691.0,71.3493,71.377,71.0815,71.1184,113691.0
2023-01-27 10:20:00,77.02,77.11,76.96,76.98,28752.0,71.1369,71.22,71.0815,71.0999,28752.0
2023-01-27 10:25:00,76.99,77.05,76.9,77.0,24339.0,71.1092,71.1646,71.0261,71.1184,24339.0
2023-01-27 10:30:00,77.02,77.22,76.97,77.15,69957.0,71.1369,71.3216,71.0907,71.257,69957.0
2023-01-27 10:35:00,77.14,77.29,77.12,77.26,48087.0,71.2477,71.3863,71.2293,71.3586,48087.0
2023-01-27 10:40:00,77.27,77.29,77.18,77.27,32176.0,71.3678,71.3863,71.2847,71.3678,32176.0
2023-01-27 10:45:00,77.26,77.33,77.09,77.17,64943.0,71.3586,71.4232,71.2015,71.2754,64943.0
2023-01-27 10:50:00,77.18,77.19,77.0,77.05,56107.0,71.2847,71.2939,71.1184,71.1646,56107.0
2023-01-27 10:55:00,77.03,77.07,76.97,76.97,27758.0,71.1461,71.1831,71.0907,71.0907,27758.0
2023-01-27 11:00:00,76.96,76.96,76.79,76.8,43227.0,71.0815,71.0815,70.9245,70.9337,43227.0
2023-01-27 11:05:00,76.8,76.98,76.8,76.96,31416.0,70.9337,71.0999,70.9337,71.0815,31416.0
2023-01-27 11:10:00,76.95,76.95,76.85,76.85,17269.0,71.0722,71.0722,70.9799,70.9799,17269.0
2023-01-27 11:15:00,76.84,76.92,76.74,76.78,57465.0,70.9706,71.0445,70.8783,70.9152,57465.0
2023-01-27 11:20:00,76.73,76.91,76.7,76.86,91059.0,70.869,71.0353,70.8413,70.9891,91059.0
2023-01-27 11:25:00,76.86,77.02,76.86,76.95,30287.0,70.9891,71.1369,70.9891,71.0722,30287.0
2023-01-27 11:30:00,76.95,77.14,76.94,77.14,22827.0,71.0722,71.2477,71.063,71.2477,22827.0
2023-01-27 11:35:00,77.15,77.18,77.07,77.13,23031.0,71.257,71.2847,71.1831,71.2385,23031.0
2023-01-27 11:40:00,77.14,77.2,77.05,77.2,25545.0,71.2477,71.3031,71.1646,71.3031,25545.0
2023-01-27 11:45:00,77.2,77.31,77.17,77.28,22115.0,71.3031,71.4047,71.2754,71.377,22115.0
2023-01-27 11:50:00,77.27,77.29,77.08,77.11,24938.0,71.3678,71.3863,71.1923,71.22,24938.0
2023-01-27 11:55:00,77.13,77.35,77.12,77.3,26167.0,71.2385,71.4417,71.2293,71.3955,26167.0
2023-01-27 12:00:00,77.29,77.33,77.21,77.23,20488.0,71.3863,71.4232,71.3124,71.3309,20488.0
2023-01-27 12:05:00,77.22,77.47,77.2,77.44,22503.0,71.3216,71.5525,71.3031,71.5248,22503.0
2023-01-27 12:10:00,77.45,77.47,77.39,77.42,10575.0,71.534,71.5525,71.4786,71.5063,10575.0
2023-01-27 12:15:00,77.44,77.54,77.44,77.48,21330.0,71.5248,71.6172,71.5248,71.5618,21330.0
2023-01-27 12:20:00,77.48,77.61,77.47,77.59,17845.0,71.5618,71.6818,71.5525,71.6634,17845.0
2023-01-27 12:25:00,77.58,77.58,77.35,77.36,19597.0,71.6541,71.6541,71.4417,71.4509,19597.0
2023-01-27 12:30:00,77.37,77.47,77.33,77.45,14724.0,71.4602,71.5525,71.4232,71.534,14724.0
2023-01-27 12:35:00,77.45,77.49,77.41,77.42,8180.0,71.534,71.571,71.4971,71.5063,8180.0
2023-01-27 12:40:00,77.42,77.54,77.38,77.52,13593.0,71.5063,71.6172,71.4694,71.5987,13593.0
2023-01-27 12:45:00,77.52,77.56,77.49,77.52,15075.0,71.5987,71.6356,71.571,71.5987,15075.0
2023-01-27 12:50:00,77.53,77.61,77.52,77.58,16159.0,71.6079,71.6818,71.5987,71.6541,16159.0
2023-01-27 12:55:00,77.59,77.73,77.55,77.58,39012.0,71.6634,71.7927,71.6264,71.6541,39012.0
2023-01-27 13:00:00,77.59,77.6,77.5,77.52,10102.0,71.6634,71.6726,71.5802,71.5987,10102.0
2023-01-27 13:05:00,77.5,77.51,77.46,77.48,12724.0,71.5802,71.5895,71.5433,71.5618,12724.0
2023-01-27 13:10:00,77.47,77.55,77.45,77.55,9909.0,71.5525,71.6264,71.534,71.6264,9909.0
2023-01-27 13:15:00,77.55,77.58,77.48,77.56,6875.0,71.6264,71.6541,71.5618,71.6356,6875.0
2023-01-27 13:20:00,77.55,77.64,77.53,77.63,14879.0,71.6264,71.7095,71.6079,71.7003,14879.0
2023-01-27 13:25:00,77.65,77.69,77.62,77.64,24031.0,71.7188,71.7557,71.6911,71.7095,24031.0
2023-01-27 13:30:00,77.64,77.7,77.52,77.55,27962.0,71.7095,71.765,71.5987,71.6264,27962.0
2023-01-27 13:35:00,77.55,77.55,77.38,77.44,18609.0,71.6264,71.6264,71.4694,71.5248,18609.0
2023-01-27 13:40:00,77.45,77.45,77.34,77.39,13879.0,71.534,71.534,71.4324,71.4786,13879.0
2023-01-27 13:45:00,77.39,77.39,77.33,77.33,8851.0,71.4786,71.4786,71.4232,71.4232,8851.0
2023-01-27 13:50:00,77.33,77.35,77.28,77.33,14042.0,71.4232,71.4417,71.377,71.4232,14042.0
2023-01-27 13:55:00,77.33,77.35,77.28,77.35,12770.0,71.4232,71.4417,71.377,71.4417,12770.0
2023-01-27 14:00:00,77.35,77.41,77.29,77.34,34348.0,71.4417,71.4971,71.3863,71.4324,34348.0
2023-01-27 14:05:00,77.34,77.36,77.24,77.31,49049.0,71.4324,71.4509,71.3401,71.4047,49049.0
2023-01-27 14:10:00,77.33,77.34,77.24,77.29,11738.0,71.4232,71.4324,71.3401,71.3863,11738.0
2023-01-27 14:15:00,77.3,77.32,77.26,77.3,21730.0,71.3955,71.414,71.3586,71.3955,21730.0
2023-01-27 14:20:00,77.29,77.43,77.28,77.39,11962.0,71.3863,71.5156,71.377,71.4786,11962.0
2023-01-27 14:25:00,77.41,77.53,77.4,77.5,15055.0,71.4971,71.6079,71.4879,71.5802,15055.0
2023-01-27 14:30:00,77.49,77.53,77.47,77.5,20087.0,71.571,71.6079,71.5525,71.5802,20087.0
2023-01-27 14:35:00,77.5,77.6,77.47,77.58,23328.0,71.5802,71.6726,71.5525,71.6541,23328.0
2023-01-27 14:40:00,77.57,77.65,77.56,77.61,13586.0,71.6449,71.7188,71.6356,71.6818,13586.0
2023-01-27 14:45:00,77.61,77.63,77.58,77.62,14474.0,71.6818,71.7003,71.6541,71.6911,14474.0
2023-01-27 14:50:00,77.62,77.68,77.61,77.68,18316.0,71.6911,71.7465,71.6818,71.7465,18316.0
2023-01-27 14:55:00,77.67,77.74,77.65,77.71,26050.0,71.7372,71.8019,71.7188,71.7742,26050.0
2023-01-27 15:00:00,77.71,77.77,77.69,77.75,18666.0,71.7742,71.8296,71.7557,71.8111,18666.0
2023-01-27 15:05:00,77.75,77.78,77.7,77.75,22832.0,71.8111,71.8388,71.765,71.8111,22832.0
2023-01-27 15:10:00,77.75,77.83,77.74,77.76,25028.0,71.8111,71.885,71.8019,71.8204,25028.0
2023-01-27 15:15:00,77.77,77.84,77.74,77.79,26863.0,71.8296,71.8943,71.8019,71.8481,26863.0
2023-01-27 15:20:00,77.79,77.79,77.66,77.72,41707.0,71.8481,71.8481,71.728,71.7834,41707.0
2023-01-27 15:25:00,77.72,77.91,77.72,77.9,38484.0,71.7834,71.9589,71.7834,71.9497,38484.0
2023-01-27 15:30:00,77.89,77.93,77.83,77.92,31100.0,71.9404,71.9774,71.885,71.9681,31100.0
2023-01-27 15:35:00,77.91,78.04,77.91,78.01,39270.0,71.9589,72.079,71.9589,72.0513,39270.0
2023-01-27 15:40:00,78.0,78.06,77.95,78.06,58250.0,72.042,72.0975,71.9959,72.0975,58250.0
2023-01-27 15:45:00,78.04,78.05,77.88,77.94,61900.0,72.079,72.0882,71.9312,71.9866,61900.0
2023-01-27 15:50:00,77.93,77.97,77.85,77.92,96957.0,71.9774,72.0143,71.9035,71.9681,96957.0
2023-01-27 15:55:00,77.91,77.96,77.86,77.89,231162.0,71.9589,72.0051,71.9127,71.9404,231162.0
2023-01-30 09:30:00,78.16,78.39,78.03,78.38,54337.0,72.1898,72.4022,72.0697,72.393,54337.0
2023-01-30 09:35:00,78.41,78.62,78.21,78.48,34995.0,72.4207,72.6147,72.236,72.4854,34995.0
2023-01-30 09:40:00,78.46,78.62,78.38,78.45,51293.0,72.4669,72.6147,72.393,72.4577,51293.0
2023-01-30 09:45:00,78.45,78.49,78.27,78.33,22562.0,72.4577,72.4946,72.2914,72.3468,22562.0
2023-01-30 09:50:00,78.3,78.42,78.28,78.37,10134.0,72.3191,72.43,72.3006,72.3838,10134.0
2023-01-30 09:55:00,78.36,78.43,78.35,78.42,26731.0,72.3745,72.4392,72.3653,72.43,26731.0
2023-01-30 10:00:00,78.42,78.55,78.29,78.39,55857.0,72.43,72.55,72.3099,72.4022,55857.0
2023-01-30 10:05:00,78.41,78.43,78.33,78.4,14555.0,72.4207,72.4392,72.3468,72.4115,14555.0
2023-01-30 10:10:00,78.4,78.4,78.29,78.31,12080.0,72.4115,72.4115,72.3099,72.3284,12080.0
2023-01-30 10:15:00,78.32,78.41,78.32,78.38,11967.0,72.3376,72.4207,72.3376,72.393,11967.0
2023-01-30 10:20:00,78.38,78.49,78.33,78.46,13756.0,72.393,72.4946,72.3468,72.4669,13756.0
2023-01-30 10:25:00,78.47,78.74,78.47,78.71,56940.0,72.4761,72.7255,72.4761,72.6978,56940.0
2023-01-30 10:30:00,78.69,78.78,78.57,78.58,46143.0,72.6793,72.7625,72.5685,72.5777,46143.0
2023-01-30 10:35:00,78.56,78.61,78.5,78.55,14517.0,72.5593,72.6054,72.5038,72.55,14517.0
2023-01-30 10:40:00,78.56,78.71,78.55,78.68,18050.0,72.5593,72.6978,72.55,72.6701,18050.0
2023-01-30 10:45:00,78.67,78.67,78.37,78.46,29998.0,72.6609,72.6609,72.3838,72.4669,29998.0
2023-01-30 10:50:00,78.46,78.48,78.38,78.42,25336.0,72.4669,72.4854,72.393,72.43,25336.0
2023-01-30 10:55:00,78.42,78.45,78.28,78.34,24029.0,72.43,72.4577,72.3006,72.3561,24029.0
2023-01-30 11:00:00,78.35,78.53,78.34,78.48,17570.0,72.3653,72.5316,72.3561,72.4854,17570.0
2023-01-30 11:05:00,78.49,78.49,78.4,78.47,13687.0,72.4946,72.4946,72.4115,72.4761,13687.0
2023-01-30 11:10:00,78.47,78.59,78.43,78.51,24637.0,72.4761,72.587,72.4392,72.5131,24637.0
2023-01-30 11:15:00,78.51,78.61,78.47,78.47,21236.0,72.5131,72.6054,72.4761,72.4761,21236.0
2023-01-30 11:20:00,78.47,78.55,78.42,78.45,14904.0,72.4761,72.55,72.43,72.4577,14904.0
2023-01-30 11:25:00,78.42,78.44,78.22,78.28,59152.0,72.43,72.4484,72.2452,72.3006,59152.0
2023-01-30 11:30:00,78.28,78.32,78.22,78.31,21784.0,72.3006,72.3376,72.2452,72.3284,21784.0
2023-01-30 11:35:00,78.29,78.32,78.24,78.27,7655.0,72.3099,72.3376,72.2637,72.2914,7655.0
2023-01-30 11:40:00,78.27,78.28,78.1,78.14,13247.0,72.2914,72.3006,72.1344,72.1713,13247.0
2023-01-30 11:45:00,78.15,78.18,78.1,78.13,15447.0,72.1806,72.2083,72.1344,72.1621,15447.0
2023-01-30 11:50:00,78.14,78.17,78.11,78.15,10358.0,72.1713,72.1991,72.1436,72.1806,10358.0
2023-01-30 11:55:00,78.14,78.17,78.06,78.15,11236.0,72.1713,72.1991,72.0975,72.1806,11236.0
2023-01-30 12:00:00,78.16,78.24,78.15,78.2,10773.0,72.1898,72.2637,72.1806,72.2268,10773.0
2023-01-30 12:05:00,78.21,78.26,78.18,78.24,8087.0,72.236,72.2822,72.2083,72.2637,8087.0
2023-01-30 12:10:00,78.24,78.3,78.23,78.3,10995.0,72.2637,72.3191,72.2545,72.3191,10995.0
2023-01-30 12:15:00,78.31,78.31,78.2,78.22,23398.0,72.3284,72.3284,72.2268,72.2452,23398.0
2023-01-30 12:20:00,78.22,78.24,78.13,78.17,12993.0,72.2452,72.2637,72.1621,72.1991,12993.0
2023-01-30 12:25:00,78.16,78.17,78.09,78.12,13804.0,72.1898,72.1991,72.1252,72.1529,13804.0
2023-01-30 12:30:00,78.12,78.16,78.11,78.11,17586.0,72.1529,72.1898,72.1436,72.1436,17586.0
2023-01-30 12:35:00,78.12,78.18,78.09,78.15,18168.0,72.1529,72.2083,72.1252,72.1806,18168.0
2023-01-30 12:40:00,78.14,78.24,78.13,78.2,20647.0,72.1713,72.2637,72.1621,72.2268,20647.0
2023-01-30 12:45:00,78.19,78.21,78.1,78.11,13248.0,72.2175,72.236,72.1344,72.1436,13248.0
2023-01-30 12:50:00,78.1,78.15,78.07,78.1,13840.0,72.1344,72.1806,72.1067,72.1344,13840.0
2023-01-30 12:55:00,78.09,78.09,77.98,78.01,11805.0,72.1252,72.1252,72.0236,72.0513,11805.0
2023-01-30 13:00:00,78.0,78.07,77.99,78.07,5913.0,72.042,72.1067,72.0328,72.1067,5913.0
2023-01-30 13:05:00,78.1,78.14,78.08,78.13,14127.0,72.1344,72.1713,72.1159,72.1621,14127.0
2023-01-30 13:10:00,78.15,78.25,78.15,78.17,18635.0,72.1806,72.2729,72.1806,72.1991,18635.0
2023-01-30 13:15:00,78.16,78.28,78.12,78.27,12339.0,72.1898,72.3006,72.1529,72.2914,12339.0
2023-01-30 13:20:00,78.28,78.34,78.23,78.31,16005.0,72.3006,72.3561,72.2545,72.3284,16005.0
2023-01-30 13:25:00,78.32,78.35,78.3,78.34,13015.0,72.3376,72.3653,72.3191,72.3561,13015.0
2023-01-30 13:30:00,78.36,78.37,78.29,78.36,24878.0,72.3745,72.3838,72.3099,72.3745,24878.0
2023-01-30 13:35:00,78.36,78.38,78.33,78.38,13289.0,72.3745,72.393,72.3468,72.393,13289.0
2023-01-30 13:40:00,78.38,78.39,78.29,78.39,19880.0,72.393,72.4022,72.3099,72.4022,19880.0
2023-01-30 13:45:00,78.39,78.41,78.3,78.4,17063.0,72.4022,72.4207,72.3191,72.4115,17063.0
2023-01-30 13:50:00,78.39,78.42,78.31,78.39,16299.0,72.4022,72.43,72.3284,72.4022,16299.0
2023-01-30 13:55:00,78.4,78.41,78.27,78.34,14653.0,72.4115,72.4207,72.2914,72.3561,14653.0
2023-01-30 14:00:00,78.34,78.39,78.29,78.34,17841.0,72.3561,72.4022,72.3099,72.3561,17841.0
2023-01-30 14:05:00,78.34,78.34,78.27,78.28,13635.0,72.3561,72.3561,72.2914,72.3006,13635.0
2023-01-30 14:10:00,78.28,78.32,78.23,78.26,15484.0,72.3006,72.3376,72.2545,72.2822,15484.0
2023-01-30 14:15:00,78.26,78.27,78.2,78.22,10452.0,72.2822,72.2914,72.2268,72.2452,10452.0
2023-01-30 14:20:00,78.25,78.26,78.17,78.18,13408.0,72.2729,72.2822,72.1991,72.2083,13408.0
2023-01-30 14:25:00,78.2,78.24,78.19,78.22,9566.0,72.2268,72.2637,72.2175,72.2452,9566.0
2023-01-30 14:30:00,78.21,78.24,78.14,78.19,19649.0,72.236,72.2637,72.1713,72.2175,19649.0
2023-01-30 14:35:00,78.19,78.24,78.18,78.22,12663.0,72.2175,72.2637,72.2083,72.2452,12663.0
2023-01-30 14:40:00,78.23,78.24,78.15,78.19,12750.0,72.2545,72.2637,72.1806,72.2175,12750.0
2023-01-30 14:45:00,78.2,78.21,78.12,78.12,18754.0,72.2268,72.236,72.1529,72.1529,18754.0
2023-01-30 14:50:00,78.12,78.17,78.11,78.16,18094.0,72.1529,72.1991,72.1436,72.1898,18094.0
2023-01-30 14:55:00,78.14,78.16,78.07,78.14,21485.0,72.1713,72.1898,72.1067,72.1713,21485.0
2023-01-30 15:00:00,78.14,78.17,78.09,78.14,21119.0,72.1713,72.1991,72.1252,72.1713,21119.0
2023-01-30 15:05:00,78.14,78.14,78.07,78.12,13582.0,72.1713,72.1713,72.1067,72.1529,13582.0
2023-01-30 15:10:00,78.12,78.23,78.1,78.15,14407.0,72.1529,72.2545,72.1344,72.1806,14407.0
2023-01-30 15:15:00,78.15,78.19,78.14,78.19,37594.0,72.1806,72.2175,72.1713,72.2175,37594.0
2023-01-30 15:20:00,78.19,78.2,78.12,78.16,22312.0,72.2175,72.2268,72.1529,72.1898,22312.0
2023-01-30 15:25:00,78.16,78.23,78.15,78.23,20524.0,72.1898,72.2545,72.1806,72.2545,20524.0
2023-01-30 15:30:00,78.23,78.26,78.14,78.23,38628.0,72.2545,72.2822,72.1713,72.2545,38628.0
2023-01-30 15:35:00,78.23,78.34,78.23,78.34,27901.0,72.2545,72.3561,72.2545,72.3561,27901.0
2023-01-30 15:40:00,78.34,78.35,78.23,78.23,32627.0,72.3561,72.3653,72.2545,72.2545,32627.0
2023-01-30 15:45:00,78.23,78.26,78.16,78.25,78929.0,72.2545,72.2822,72.1898,72.2729,78929.0
2023-01-30 15:50:00,78.26,78.33,78.22,78.28,75015.0,72.2822,72.3468,72.2452,72.3006,75015.0
2023-01-30 15:55:00,78.28,78.28,78.19,78.22,171499.0,72.3006,72.3006,72.2175,72.2452,171499.0
2023-01-31 09:30:00,78.42,78.51,77.89,77.91,89473.0,72.43,72.5131,71.9404,71.9589,89473.0
2023-01-31 09:35:00,77.91,77.91,77.42,77.48,71337.0,71.9589,71.9589,71.5063,71.5618,71337.0
2023-01-31 09:40:00,77.47,77.67,77.46,77.51,35346.0,71.5525,71.7372,71.5433,71.5895,35346.0
2023-01-31 09:45:00,77.53,77.68,77.41,77.63,55634.0,71.6079,71.7465,71.4971,71.7003,55634.0
2023-01-31 09:50:00,77.62,77.63,77.4,77.43,44403.0,71.6911,71.7003,71.4879,71.5156,44403.0
2023-01-31 09:55:00,77.43,77.54,77.33,77.53,26989.0,71.5156,71.6172,71.4232,71.6079,26989.0
2023-01-31 10:00:00,77.53,77.54,77.4,77.54,25827.0,71.6079,71.6172,71.4879,71.6172,25827.0
2023-01-31 10:05:00,77.55,77.71,77.52,77.62,25257.0,71.6264,71.7742,71.5987,71.6911,25257.0
2023-01-31 10:10:00,77.59,77.67,77.58,77.64,24709.0,71.6634,71.7372,71.6541,71.7095,24709.0
2023-01-31 10:15:00,77.63,77.74,77.55,77.7,34555.0,71.7003,71.8019,71.6264,71.765,34555.0
2023-01-31 10:20:00,77.7,77.72,77.5,77.51,16249.0,71.765,71.7834,71.5802,71.5895,16249.0
2023-01-31 10:25:00,77.51,77.61,77.49,77.61,21540.0,71.5895,71.6818,71.571,71.6818,21540.0
2023-01-31 10:30:00,77.62,77.72,77.58,77.68,27742.0,71.6911,71.7834,71.6541,71.7465,27742.0
2023-01-31 10:35:00,77.67,77.78,77.67,77.71,17364.0,71.7372,71.8388,71.7372,71.7742,17364.0
2023-01-31 10:40:00,77.72,77.82,77.72,77.74,18295.0,71.7834,71.8758,71.7834,71.8019,18295.0
2023-01-31 10:45:00,77.75,77.86,77.74,77.82,19189.0,71.8111,71.9127,71.8019,71.8758,19189.0
2023-01-31 10:50:00,77.81,77.83,77.62,77.62,31945.0,71.8665,71.885,71.6911,71.6911,31945.0
2023-01-31 10:55:00,77.61,77.75,77.61,77.65,25130.0,71.6818,71.8111,71.6818,71.7188,25130.0
2023-01-31 11:00:00,77.66,77.74,77.59,77.59,20227.0,71.728,71.8019,71.6634,71.6634,20227.0
2023-01-31 11:05:00,77.59,77.59,77.44,77.44,24798.0,71.6634,71.6634,71.5248,71.5248,24798.0
2023-01-31 11:10:00,77.46,77.54,77.46,77.49,23575.0,71.5433,71.6172,71.5433,71.571,23575.0
2023-01-31 11:15:00,77.47,77.53,77.39,77.47,23618.0,71.5525,71.6079,71.4786,71.5525,23618.0
2023-01-31 11:20:00,77.47,77.51,77.43,77.49,19245.0,71.5525,71.5895,71.5156,71.571,19245.0
2023-01-31 11:25:00,77.48,77.52,77.41,77.47,20292.0,71.5618,71.5987,71.4971,71.5525,20292.0
2023-01-31 11:30:00,77.47,77.57,77.46,77.51,26517.0,71.5525,71.6449,71.5433,71.5895,26517.0
2023-01-31 11:35:00,77.52,77.62,77.49,77.54,42590.0,71.5987,71.6911,71.571,71.6172,42590.0
2023-01-31 11:40:00,77.54,77.68,77.53,77.58,22818.0,71.6172,71.7465,71.6079,71.6541,22818.0
2023-01-31 11:45:00,77.59,77.62,77.54,77.56,20800.0,71.6634,71.6911,71.6172,71.6356,20800.0
2023-01-31 11:50:00,77.55,77.59,77.53,77.54,16505.0,71.6264,71.6634,71.6079,71.6172,16505.0
2023-01-31 11:55:00,77.54,77.62,77.52,77.56,18157.0,71.6172,71.6911,71.5987,71.6356,18157.0
2023-01-31 12:00:00,77.55,77.59,77.42,77.44,24195.0,71.6264,71.6634,71.5063,71.5248,24195.0
2023-01-31 12:05:00,77.44,77.49,77.41,77.46,19161.0,71.5248,71.571,71.4971,71.5433,19161.0
2023-01-31 12:10:00,77.47,77.47,77.37,77.43,42804.0,71.5525,71.5525,71.4602,71.5156,42804.0
2023-01-31 12:15:00,77.43,77.56,77.42,77.53,30330.0,71.5156,71.6356,71.5063,71.6079,30330.0
2023-01-31 12:20:00,77.54,77.6,77.52,77.59,25180.0,71.6172,71.6726,71.5987,71.6634,25180.0
2023-01-31 12:25:00,77.58,77.58,77.5,77.5,21156.0,71.6541,71.6541,71.5802,71.5802,21156.0
2023-01-31 12:30:00,77.49,77.53,77.47,77.5,14775.0,71.571,71.6079,71.5525,71.5802,14775.0
2023-01-31 12:35:00,77.5,77.59,77.47,77.58,32093.0,71.5802,71.6634,71.5525,71.6541,32093.0
2023-01-31 12:40:00,77.58,77.64,77.55,77.63,25247.0,71.6541,71.7095,71.6264,71.7003,25247.0
2023-01-31 12:45:00,77.63,77.63,77.54,77.54,8862.0,71.7003,71.7003,71.6172,71.6172,8862.0
2023-01-31 12:50:00,77.55,77.66,77.54,77.65,21981.0,71.6264,71.728,71.6172,71.7188,21981.0
2023-01-31 12:55:00,77.65,77.7,77.63,77.69,15385.0,71.7188,71.765,71.7003,71.7557,15385.0
2023-01-31 13:00:00,77.69,77.71,77.63,77.65,15107.0,71.7557,71.7742,71.7003,71.7188,15107.0
2023-01-31 13:05:00,77.64,77.68,77.6,77.63,13696.0,71.7095,71.7465,71.6726,71.7003,13696.0
2023-01-31 13:10:00,77.64,77.76,77.63,77.71,14361.0,71.7095,71.8204,71.7003,71.7742,14361.0
2023-01-31 13:15:00,77.7,77.76,77.66,77.7,21335.0,71.765,71.8204,71.728,71.765,21335.0
2023-01-31 13:20:00,77.7,77.79,77.69,77.69,15877.0,71.765,71.8481,71.7557,71.7557,15877.0
2023-01-31 13:25:00,77.69,77.75,77.69,77.73,9933.0,71.7557,71.8111,71.7557,71.7927,9933.0
2023-01-31 13:30:00,77.73,77.77,77.71,77.72,11451.0,71.7927,71.8296,71.7742,71.7834,11451.0
2023-01-31 13:35:00,77.7,77.77,77.69,77.74,12714.0,71.765,71.8296,71.7557,71.8019,12714.0
2023-01-31 13:40:00,77.72,77.75,77.7,77.73,12849.0,71.7834,71.8111,71.765,71.7927,12849.0
2023-01-31 13:45:00,77.72,77.74,77.7,77.72,10127.0,71.7834,71.8019,71.765,71.7834,10127.0
2023-01-31 13:50:00,77.73,77.8,77.72,77.8,11324.0,71.7927,71.8573,71.7834,71.8573,11324.0
2023-01-31 13:55:00,77.79,77.84,77.79,77.83,9703.0,71.8481,71.8943,71.8481,71.885,9703.0
2023-01-31 14:00:00,77.84,77.9,77.83,77.86,11930.0,71.8943,71.9497,71.885,71.9127,11930.0
2023-01-31 14:05:00,77.87,77.88,77.82,77.83,15434.0,71.922,71.9312,71.8758,71.885,15434.0
2023-01-31 14:10:00,77.82,77.85,77.73,77.76,18704.0,71.8758,71.9035,71.7927,71.8204,18704.0
2023-01-31 14:15:00,77.76,77.76,77.7,77.71,10088.0,71.8204,71.8204,71.765,71.7742,10088.0
2023-01-31 14:20:00,77.71,77.73,77.64,77.66,16612.0,71.7742,71.7927,71.7095,71.728,16612.0
2023-01-31 14:25:00,77.66,77.67,77.62,77.65,13703.0,71.728,71.7372,71.6911,71.7188,13703.0
2023-01-31 14:30:00,77.65,77.69,77.64,77.67,14782.0,71.7188,71.7557,71.7095,71.7372,14782.0
2023-01-31 14:35:00,77.67,77.73,77.65,77.72,11251.0,71.7372,71.7927,71.7188,71.7834,11251.0
2023-01-31 14:40:00,77.73,77.8,77.72,77.78,16393.0,71.7927,71.8573,71.7834,71.8388,16393.0
2023-01-31 14:45:00,77.79,77.79,77.72,77.76,14287.0,71.8481,71.8481,71.7834,71.8204,14287.0
2023-01-31 14:50:00,77.76,77.79,77.74,77.75,11492.0,71.8204,71.8481,71.8019,71.8111,11492.0
2023-01-31 14:55:00,77.75,77.77,77.72,77.75,17380.0,71.8111,71.8296,71.7834,71.8111,17380.0
2023-01-31 15:00:00,77.75,77.8,77.72,77.78,15358.0,71.8111,71.8573,71.7834,71.8388,15358.0
2023-01-31 15:05:00,77.78,77.83,77.77,77.82,15612.0,71.8388,71.885,71.8296,71.8758,15612.0
2023-01-31 15:10:00,77.82,77.84,77.77,77.84,25989.0,71.8758,71.8943,71.8296,71.8943,25989.0
2023-01-31 15:15:00,77.84,77.86,77.75,77.76,24607.0,71.8943,71.9127,71.8111,71.8204,24607.0
2023-01-31 15:20:00,77.76,77.77,77.63,77.64,22646.0,71.8204,71.8296,71.7003,71.7095,22646.0
2023-01-31 15:25:00,77.64,77.69,77.62,77.62,26327.0,71.7095,71.7557,71.6911,71.6911,26327.0
2023-01-31 15:30:00,77.62,77.78,77.6,77.78,27398.0,71.6911,71.8388,71.6726,71.8388,27398.0
2023-01-31 15:35:00,77.77,77.79,77.73,77.79,33410.0,71.8296,71.8481,71.7927,71.8481,33410.0
2023-01-31 15:40:00,77.79,77.81,77.78,77.81,31116.0,71.8481,71.8665,71.8388,71.8665,31116.0
2023-01-31 15:45:00,77.82,77.98,77.81,77.94,44956.0,71.8758,72.0236,71.8665,71.9866,44956.0
2023-01-31 15:50:00,77.94,78.11,77.94,78.09,88068.0,71.9866,72.1436,71.9866,72.1252,88068.0
2023-01-31 15:55:00,78.09,78.38,78.08,78.36,297932.0,72.1252,72.393,72.1159,72.3745,297932.0
2023-02-01 09:30:00,77.95,78.04,77.61,77.89,151734.0,71.9959,72.079,71.6818,71.9404,151734.0
2023-02-01 09:35:00,77.96,78.0,77.85,77.98,35842.0,72.0051,72.042,71.9035,72.0236,35842.0
2023-02-01 09:40:00,77.98,78.21,77.96,78.17,36862.0,72.0236,72.236,72.0051,72.1991,36862.0
2023-02-01 09:45:00,78.18,78.23,78.03,78.08,25148.0,72.2083,72.2545,72.0697,72.1159,25148.0
2023-02-01 09:50:00,78.06,78.21,78.06,78.13,20500.0,72.0975,72.236,72.0975,72.1621,20500.0
2023-02-01 09:55:00,78.12,78.2,78.03,78.18,23559.0,72.1529,72.2268,72.0697,72.2083,23559.0
2023-02-01 10:00:00,78.19,78.2,77.95,77.97,31677.0,72.2175,72.2268,71.9959,72.0143,31677.0
2023-02-01 10:05:00,77.98,78.0,77.78,77.83,25334.0,72.0236,72.042,71.8388,71.885,25334.0
2023-02-01 10:10:00,77.83,77.96,77.75,77.82,28450.0,71.885,72.0051,71.8111,71.8758,28450.0
2023-02-01 10:15:00,77.8,77.8,77.62,77.75,32312.0,71.8573,71.8573,71.6911,71.8111,32312.0
2023-02-01 10:20:00,77.74,77.78,77.67,77.67,34039.0,71.8019,71.8388,71.7372,71.7372,34039.0
2023-02-01 10:25:00,77.66,77.69,77.52,77.55,20987.0,71.728,71.7557,71.5987,71.6264,20987.0
2023-02-01 10:30:00,77.54,77.7,77.53,77.66,25480.0,71.6172,71.765,71.6079,71.728,25480.0
2023-02-01 10:35:00,77.66,77.72,77.52,77.53,21616.0,71.728,71.7834,71.5987,71.6079,21616.0
2023-02-01 10:40:00,77.52,77.52,77.37,77.42,17862.0,71.5987,71.5987,71.4602,71.5063,17862.0
2023-02-01 10:45:00,77.4,77.5,77.35,77.36,17901.0,71.4879,71.5802,71.4417,71.4509,17901.0
2023-02-01 10:50:00,77.35,77.35,77.18,77.33,38632.0,71.4417,71.4417,71.2847,71.4232,38632.0
2023-02-01 10:55:00,77.32,77.46,77.31,77.44,27873.0,71.414,71.5433,71.4047,71.5248,27873.0
2023-02-01 11:00:00,77.45,77.61,77.44,77.59,26504.0,71.534,71.6818,71.5248,71.6634,26504.0
2023-02-01 11:05:00,77.58,77.62,77.51,77.53,18146.0,71.6541,71.6911,71.5895,71.6079,18146.0
2023-02-01 11:10:00,77.54,77.59,77.52,77.53,19694.0,71.6172,71.6634,71.5987,71.6079,19694.0
2023-02-01 11:15:00,77.55,77.62,77.53,77.61,24253.0,71.6264,71.6911,71.6079,71.6818,24253.0
2023-02-01 11:20:00,77.61,77.68,77.6,77.62,18082.0,71.6818,71.7465,71.6726,71.6911,18082.0
2023-02-01 11:25:00,77.59,77.68,77.53,77.54,12457.0,71.6634,71.7465,71.6079,71.6172,12457.0
2023-02-01 11:30:00,77.55,77.56,77.48,77.5,18704.0,71.6264,71.6356,71.5618,71.5802,18704.0
2023-02-01 11:35:00,77.52,77.52,77.38,77.44,28684.0,71.5987,71.5987,71.4694,71.5248,28684.0
2023-02-01 11:40:00,77.43,77.54,77.43,77.43,15414.0,71.5156,71.6172,71.5156,71.5156,15414.0
2023-02-01 11:45:00,77.44,77.45,77.35,77.36,25479.0,71.5248,71.534,71.4417,71.4509,25479.0
2023-02-01 11:50:00,77.35,77.48,77.35,77.45,26949.0,71.4417,71.5618,71.4417,71.534,26949.0
2023-02-01 11:55:00,77.47,77.51,77.39,77.39,19239.0,71.5525,71.5895,71.4786,71.4786,19239.0
2023-02-01 12:00:00,77.37,77.5,77.36,77.45,15446.0,71.4602,71.5802,71.4509,71.534,15446.0
2023-02-01 12:05:00,77.45,77.48,77.41,77.48,15558.0,71.534,71.5618,71.4971,71.5618,15558.0
2023-02-01 12:10:00,77.46,77.51,77.43,77.49,19837.0,71.5433,71.5895,71.5156,71.571,19837.0
2023-02-01 12:15:00,77.5,77.56,77.47,77.49,26129.0,71.5802,71.6356,71.5525,71.571,26129.0
2023-02-01 12:20:00,77.49,77.56,77.49,77.56,15587.0,71.571,71.6356,71.571,71.6356,15587.0
2023-02-01 12:25:00,77.55,77.64,77.54,77.54,19230.0,71.6264,71.7095,71.6172,71.6172,19230.0
2023-02-01 12:30:00,77.55,77.58,77.46,77.47,19561.0,71.6264,71.6541,71.5433,71.5525,19561.0
2023-02-01 12:35:00,77.46,77.46,77.35,77.42,18654.0,71.5433,71.5433,71.4417,71.5063,18654.0
2023-02-01 12:40:00,77.4,77.44,77.33,77.36,19768.0,71.4879,71.5248,71.4232,71.4509,19768.0
2023-02-01 12:45:00,77.36,77.41,77.35,77.38,16986.0,71.4509,71.4971,71.4417,71.4694,16986.0
2023-02-01 12:50:00,77.39,77.41,77.35,77.4,18050.0,71.4786,71.4971,71.4417,71.4879,18050.0
2023-02-01 12:55:00,77.39,77.42,77.36,77.38,14663.0,71.4786,71.5063,71.4509,71.4694,14663.0
2023-02-01 13:00:00,77.39,77.48,77.38,77.46,9800.0,71.4786,71.5618,71.4694,71.5433,9800.0
2023-02-01 13:05:00,77.44,77.53,77.44,77.49,13065.0,71.5248,71.6079,71.5248,71.571,13065.0
2023-02-01 13:10:00,77.48,77.56,77.44,77.54,13815.0,71.5618,71.6356,71.5248,71.6172,13815.0
2023-02-01 13:15:00,77.54,77.59,77.53,77.54,9796.0,71.6172,71.6634,71.6079,71.6172,9796.0
2023-02-01 13:20:00,77.53,77.62,77.53,77.54,38811.0,71.6079,71.6911,71.6079,71.6172,38811.0
2023-02-01 13:25:00,77.55,77.55,77.46,77.53,14834.0,71.6264,71.6264,71.5433,71.6079,14834.0
2023-02-01 13:30:00,77.52,77.58,77.52,77.57,8652.0,71.5987,71.6541,71.5987,71.6449,8652.0
2023-02-01 13:35:00,77.57,77.6,77.56,77.58,11734.0,71.6449,71.6726,71.6356,71.6541,11734.0
2023-02-01 13:40:00,77.58,77.61,77.56,77.59,11285.0,71.6541,71.6818,71.6356,71.6634,11285.0
2023-02-01 13:45:00,77.58,77.65,77.57,77.65,13751.0,71.6541,71.7188,71.6449,71.7188,13751.0
2023-02-01 13:50:00,77.65,77.73,77.64,77.71,13635.0,71.7188,71.7927,71.7095,71.7742,13635.0
2023-02-01 13:55:00,77.71,77.8,77.7,77.7,15618.0,71.7742,71.8573,71.765,71.765,15618.0
2023-02-01 14:00:00,77.68,77.71,77.48,77.64,22358.0,71.7465,71.7742,71.5618,71.7095,22358.0
2023-02-01 14:05:00,77.61,77.74,77.6,77.65,19856.0,71.6818,71.8019,71.6726,71.7188,19856.0
2023-02-01 14:10:00,77.65,77.67,77.57,77.57,13296.0,71.7188,71.7372,71.6449,71.6449,13296.0
2023-02-01 14:15:00,77.55,77.57,77.37,77.37,12198.0,71.6264,71.6449,71.4602,71.4602,12198.0
2023-02-01 14:20:00,77.36,77.49,77.35,77.45,17395.0,71.4509,71.571,71.4417,71.534,17395.0
2023-02-01 14:25:00,77.43,77.48,77.41,77.44,17818.0,71.5156,71.5618,71.4971,71.5248,17818.0
2023-02-01 14:30:00,77.45,77.49,77.26,77.35,43039.0,71.534,71.571,71.3586,71.4417,43039.0
2023-02-01 14:35:00,77.34,77.73,77.32,77.72,31342.0,71.4324,71.7927,71.414,71.7834,31342.0
2023-02-01 14:40:00,77.72,77.84,77.64,77.75,25563.0,71.7834,71.8943,71.7095,71.8111,25563.0
2023-02-01 14:45:00,77.76,77.9,77.68,77.74,18078.0,71.8204,71.9497,71.7465,71.8019,18078.0
2023-02-01 14:50:00,77.75,77.91,77.73,77.84,29197.0,71.8111,71.9589,71.7927,71.8943,29197.0
2023-02-01 14:55:00,77.84,77.87,77.72,77.76,25016.0,71.8943,71.922,71.7834,71.8204,25016.0
2023-02-01 15:00:00,77.76,77.88,77.74,77.85,32299.0,71.8204,71.9312,71.8019,71.9035,32299.0
2023-02-01 15:05:00,77.85,77.9,77.79,77.89,30727.0,71.9035,71.9497,71.8481,71.9404,30727.0
2023-02-01 15:10:00,77.87,77.9,77.77,77.77,21111.0,71.922,71.9497,71.8296,71.8296,21111.0
2023-02-01 15:15:00,77.76,77.79,77.67,77.78,28900.0,71.8204,71.8481,71.7372,71.8388,28900.0
2023-02-01 15:20:00,77.78,77.8,77.7,77.76,23648.0,71.8388,71.8573,71.765,71.8204,23648.0
2023-02-01 15:25:00,77.77,77.91,77.76,77.91,22691.0,71.8296,71.9589,71.8204,71.9589,22691.0
2023-02-01 15:30:00,77.92,78.0,77.92,78.0,42749.0,71.9681,72.042,71.9681,72.042,42749.0
2023-02-01 15:35:00,78.0,78.08,77.99,78.01,35852.0,72.042,72.1159,72.0328,72.0513,35852.0
2023-02-01 15:40:00,78.01,78.05,77.92,77.98,91710.0,72.0513,72.0882,71.9681,72.0236,91710.0
2023-02-01 15:45:00,77.98,77.99,77.82,77.84,72496.0,72.0236,72.0328,71.8758,71.8943,72496.0
2023-02-01 15:50:00,77.85,77.89,77.73,77.8,108012.0,71.9035,71.9404,71.7927,71.8573,108012.0
2023-02-01 15:55:00,77.8,78.03,77.74,78.03,603654.0,71.8573,72.0697,71.8019,72.0697,603654.0
2023-02-02 09:30:00,76.8,77.0,76.06,76.08,236740.0,70.9337,71.1184,70.2502,70.2687,236740.0
2023-02-02 09:35:00,76.07,76.27,75.71,76.01,141539.0,70.2595,70.4442,69.927,70.204,141539.0
2023-02-02 09:40:00,76.02,76.2,76.0,76.12,112163.0,70.2133,70.3795,70.1948,70.3056,112163.0
2023-02-02 09:45:00,76.11,76.37,75.98,76.2,91342.0,70.2964,70.5365,70.1763,70.3795,91342.0
2023-02-02 09:50:00,76.2,76.63,76.18,76.35,83897.0,70.3795,70.7767,70.3611,70.5181,83897.0
2023-02-02 09:55:00,76.38,76.86,76.36,76.79,51500.0,70.5458,70.9891,70.5273,70.9245,51500.0
2023-02-02 10:00:00,76.81,76.84,76.62,76.63,44513.0,70.9429,70.9706,70.7674,70.7767,44513.0
2023-02-02 10:05:00,76.63,76.67,76.41,76.43,64587.0,70.7767,70.8136,70.5735,70.592,64587.0
2023-02-02 10:10:00,76.44,76.67,76.43,76.67,41329.0,70.6012,70.8136,70.592,70.8136,41329.0
2023-02-02 10:15:00,76.67,76.98,76.67,76.86,57233.0,70.8136,71.0999,70.8136,70.9891,57233.0
2023-02-02 10:20:00,76.87,76.89,76.62,76.64,54040.0,70.9984,71.0168,70.7674,70.7859,54040.0
2023-02-02 10:25:00,76.64,76.64,76.49,76.53,40690.0,70.7859,70.7859,70.6474,70.6843,40690.0
2023-02-02 10:30:00,76.54,76.65,76.49,76.61,30516.0,70.6936,70.7952,70.6474,70.7582,30516.0
2023-02-02 10:35:00,76.62,76.66,76.46,76.48,51399.0,70.7674,70.8044,70.6197,70.6381,51399.0
2023-02-02 10:40:00,76.46,76.59,76.42,76.48,49112.0,70.6197,70.7397,70.5827,70.6381,49112.0
2023-02-02 10:45:00,76.47,76.47,76.32,76.36,40962.0,70.6289,70.6289,70.4904,70.5273,40962.0
2023-02-02 10:50:00,76.37,76.44,76.22,76.23,44736.0,70.5365,70.6012,70.398,70.4072,44736.0
2023-02-02 10:55:00,76.22,76.29,76.19,76.23,40062.0,70.398,70.4627,70.3703,70.4072,40062.0
2023-02-02 11:00:00,76.21,76.22,76.11,76.16,53287.0,70.3888,70.398,70.2964,70.3426,53287.0
2023-02-02 11:05:00,76.15,76.19,76.1,76.17,77184.0,70.3333,70.3703,70.2872,70.3518,77184.0
2023-02-02 11:10:00,76.17,76.18,75.86,75.86,150246.0,70.3518,70.3611,70.0655,70.0655,150246.0
2023-02-02 11:15:00,75.86,76.01,75.86,75.91,110686.0,70.0655,70.204,70.0655,70.1117,110686.0
2023-02-02 11:20:00,75.9,76.07,75.9,76.04,53862.0,70.1024,70.2595,70.1024,70.2317,53862.0
2023-02-02 11:25:00,76.03,76.09,75.94,75.94,82258.0,70.2225,70.2779,70.1394,70.1394,82258.0
2023-02-02 11:30:00,75.95,75.98,75.71,75.72,80344.0,70.1486,70.1763,69.927,69.9362,80344.0
2023-02-02 11:35:00,75.72,75.85,75.67,75.67,50281.0,69.9362,70.0563,69.89,69.89,50281.0
2023-02-02 11:40:00,75.66,75.67,75.48,75.61,131656.0,69.8808,69.89,69.7145,69.8346,131656.0
2023-02-02 11:45:00,75.61,75.71,75.61,75.71,47540.0,69.8346,69.927,69.8346,69.927,47540.0
2023-02-02 11:50:00,75.71,75.79,75.69,75.75,35870.0,69.927,70.0008,69.9085,69.9639,35870.0
2023-02-02 11:55:00,75.75,75.81,75.71,75.75,36227.0,69.9639,70.0193,69.927,69.9639,36227.0
2023-02-02 12:00:00,75.75,75.76,75.63,75.66,49449.0,69.9639,69.9731,69.8531,69.8808,49449.0
2023-02-02 12:05:00,75.65,75.73,75.63,75.69,25119.0,69.8715,69.9454,69.8531,69.9085,25119.0
2023-02-02 12:10:00,75.69,75.86,75.68,75.85,45988.0,69.9085,70.0655,69.8992,70.0563,45988.0
2023-02-02 12:15:00,75.85,75.96,75.84,75.85,34240.0,70.0563,70.1579,70.047,70.0563,34240.0
2023-02-02 12:20:00,75.85,75.94,75.84,75.94,18794.0,70.0563,70.1394,70.047,70.1394,18794.0
2023-02-02 12:25:00,75.93,75.93,75.81,75.89,66884.0,70.1302,70.1302,70.0193,70.0932,66884.0
2023-02-02 12:30:00,75.88,75.91,75.81,75.84,51452.0,70.084,70.1117,70.0193,70.047,51452.0
2023-02-02 12:35:00,75.84,75.86,75.8,75.83,31126.0,70.047,70.0655,70.0101,70.0378,31126.0
2023-02-02 12:40:00,75.83,75.87,75.63,75.64,42714.0,70.0378,70.0747,69.8531,69.8623,42714.0
2023-02-02 12:45:00,75.64,75.82,75.63,75.82,36025.0,69.8623,70.0286,69.8531,70.0286,36025.0
2023-02-02 12:50:00,75.8,75.8,75.65,75.71,37987.0,70.0101,70.0101,69.8715,69.927,37987.0
2023-02-02 12:55:00,75.71,75.73,75.6,75.65,42340.0,69.927,69.9454,69.8254,69.8715,42340.0
2023-02-02 13:00:00,75.64,75.65,75.59,75.6,52768.0,69.8623,69.8715,69.8161,69.8254,52768.0
2023-02-02 13:05:00,75.6,75.6,75.32,75.33,133237.0,69.8254,69.8254,69.5667,69.576,133237.0
2023-02-02 13:10:00,75.33,75.43,75.26,75.43,70855.0,69.576,69.6683,69.5113,69.6683,70855.0
2023-02-02 13:15:00,75.42,75.45,75.31,75.45,31548.0,69.6591,69.6868,69.5575,69.6868,31548.0
2023-02-02 13:20:00,75.45,75.51,75.39,75.44,35405.0,69.6868,69.7422,69.6314,69.6776,35405.0
2023-02-02 13:25:00,75.43,75.45,75.35,75.36,28778.0,69.6683,69.6868,69.5945,69.6037,28778.0
2023-02-02 13:30:00,75.35,75.4,75.21,75.23,86192.0,69.5945,69.6406,69.4651,69.4836,86192.0
2023-02-02 13:35:00,75.23,75.39,75.21,75.39,52406.0,69.4836,69.6314,69.4651,69.6314,52406.0
2023-02-02 13:40:00,75.38,75.51,75.38,75.45,29205.0,69.6222,69.7422,69.6222,69.6868,29205.0
2023-02-02 13:45:00,75.46,75.5,75.41,75.49,34861.0,69.6961,69.733,69.6499,69.7238,34861.0
2023-02-02 13:50:00,75.48,75.52,75.45,75.49,40202.0,69.7145,69.7515,69.6868,69.7238,40202.0
2023-02-02 13:55:00,75.5,75.53,75.41,75.52,116167.0,69.733,69.7607,69.6499,69.7515,116167.0
2023-02-02 14:00:00,75.51,75.64,75.41,75.41,74761.0,69.7422,69.8623,69.6499,69.6499,74761.0
2023-02-02 14:05:00,75.4,75.51,75.39,75.45,57182.0,69.6406,69.7422,69.6314,69.6868,57182.0
2023-02-02 14:10:00,75.45,75.46,75.29,75.33,52454.0,69.6868,69.6961,69.539,69.576,52454.0
2023-02-02 14:15:00,75.32,75.45,75.26,75.45,25663.0,69.5667,69.6868,69.5113,69.6868,25663.0
2023-02-02 14:20:00,75.46,75.47,75.4,75.4,28405.0,69.6961,69.7053,69.6406,69.6406,28405.0
2023-02-02 14:25:00,75.41,75.62,75.39,75.62,28930.0,69.6499,69.8438,69.6314,69.8438,28930.0
2023-02-02 14:30:00,75.63,75.78,75.63,75.72,41454.0,69.8531,69.9916,69.8531,69.9362,41454.0
2023-02-02 14:35:00,75.73,75.93,75.73,75.91,62125.0,69.9454,70.1302,69.9454,70.1117,62125.0
2023-02-02 14:40:00,75.92,75.98,75.85,75.96,57010.0,70.1209,70.1763,70.0563,70.1579,57010.0
2023-02-02 14:45:00,75.98,76.07,75.88,76.04,53033.0,70.1763,70.2595,70.084,70.2317,53033.0
2023-02-02 14:50:00,76.05,76.08,76.01,76.07,38865.0,70.241,70.2687,70.204,70.2595,38865.0
2023-02-02 14:55:00,76.07,76.08,75.97,76.05,39600.0,70.2595,70.2687,70.1671,70.241,39600.0
2023-02-02 15:00:00,76.06,76.13,75.95,76.08,69283.0,70.2502,70.3149,70.1486,70.2687,69283.0
2023-02-02 15:05:00,76.09,76.16,76.0,76.02,94202.0,70.2779,70.3426,70.1948,70.2133,94202.0
2023-02-02 15:10:00,76.03,76.07,75.99,76.06,58471.0,70.2225,70.2595,70.1856,70.2502,58471.0
2023-02-02 15:15:00,76.06,76.18,76.0,76.18,90589.0,70.2502,70.3611,70.1948,70.3611,90589.0
2023-02-02 15:20:00,76.19,76.24,76.1,76.11,87161.0,70.3703,70.4165,70.2872,70.2964,87161.0
2023-02-02 15:25:00,76.12,76.13,76.05,76.1,74672.0,70.3056,70.3149,70.241,70.2872,74672.0
2023-02-02 15:30:00,76.09,76.21,76.08,76.14,243925.0,70.2779,70.3888,70.2687,70.3241,243925.0
2023-02-02 15:35:00,76.14,76.2,75.99,76.02,169756.0,70.3241,70.3795,70.1856,70.2133,169756.0
2023-02-02 15:40:00,76.03,76.1,75.89,76.06,155154.0,70.2225,70.2872,70.0932,70.2502,155154.0
2023-02-02 15:45:00,76.06,76.06,75.97,76.0,130937.0,70.2502,70.2502,70.1671,70.1948,130937.0
2023-02-02 15:50:00,76.0,76.01,75.87,75.9,227067.0,70.1948,70.204,70.0747,70.1024,227067.0
2023-02-02 15:55:00,75.89,75.98,75.87,75.91,337845.0,70.0932,70.1763,70.0747,70.1117,337845.0
2023-02-03 09:30:00,76.44,76.54,75.94,76.27,127315.0,70.6012,70.6936,70.1394,70.4442,127315.0
2023-02-03 09:35:00,76.29,76.36,76.04,76.04,30798.0,70.4627,70.5273,70.2317,70.2317,30798.0
2023-02-03 09:40:00,76.03,76.12,75.8,75.8,48604.0,70.2225,70.3056,70.0101,70.0101,48604.0
2023-02-03 09:45:00,75.77,75.84,75.47,75.48,49481.0,69.9824,70.047,69.7053,69.7145,49481.0
2023-02-03 09:50:00,75.48,75.48,74.89,75.1,126059.0,69.7145,69.7145,69.1696,69.3636,126059.0
2023-02-03 09:55:00,75.1,75.16,74.76,74.89,95777.0,69.3636,69.419,69.0495,69.1696,95777.0
2023-02-03 10:00:00,74.87,75.08,74.77,74.91,96989.0,69.1511,69.3451,69.0588,69.1881,96989.0
2023-02-03 10:05:00,74.9,75.03,74.77,74.85,64583.0,69.1788,69.2989,69.0588,69.1326,64583.0
2023-02-03 10:10:00,74.86,75.08,74.79,74.98,49288.0,69.1419,69.3451,69.0772,69.2527,49288.0
2023-02-03 10:15:00,74.98,75.02,74.81,74.9,54488.0,69.2527,69.2897,69.0957,69.1788,54488.0
2023-02-03 10:20:00,74.89,74.94,74.86,74.88,52195.0,69.1696,69.2158,69.1419,69.1604,52195.0
2023-02-03 10:25:00,74.88,74.88,74.67,74.69,207495.0,69.1604,69.1604,68.9664,68.9849,207495.0
2023-02-03 10:30:00,74.7,74.88,74.7,74.86,46012.0,68.9941,69.1604,68.9941,69.1419,46012.0
2023-02-03 10:35:00,74.86,75.08,74.86,75.05,32535.0,69.1419,69.3451,69.1419,69.3174,32535.0
2023-02-03 10:40:00,75.03,75.07,74.92,75.03,26847.0,69.2989,69.3358,69.1973,69.2989,26847.0
2023-02-03 10:45:00,75.03,75.03,74.8,74.83,18900.0,69.2989,69.2989,69.0865,69.1142,18900.0
2023-02-03 10:50:00,74.84,74.94,74.81,74.92,44714.0,69.1234,69.2158,69.0957,69.1973,44714.0
2023-02-03 10:55:00,74.94,75.08,74.85,75.08,39712.0,69.2158,69.3451,69.1326,69.3451,39712.0
2023-02-03 11:00:00,75.08,75.22,75.08,75.11,40456.0,69.3451,69.4744,69.3451,69.3728,40456.0
2023-02-03 11:05:00,75.11,75.14,75.02,75.07,30590.0,69.3728,69.4005,69.2897,69.3358,30590.0
2023-02-03 11:10:00,75.09,75.13,74.99,75.0,26364.0,69.3543,69.3913,69.262,69.2712,26364.0
2023-02-03 11:15:00,75.0,75.06,74.92,75.06,29721.0,69.2712,69.3266,69.1973,69.3266,29721.0
2023-02-03 11:20:00,75.05,75.12,75.03,75.03,23582.0,69.3174,69.382,69.2989,69.2989,23582.0
2023-02-03 11:25:00,75.02,75.12,75.0,75.07,23961.0,69.2897,69.382,69.2712,69.3358,23961.0
2023-02-03 11:30:00,75.06,75.09,75.0,75.01,21821.0,69.3266,69.3543,69.2712,69.2804,21821.0
2023-02-03 11:35:00,75.02,75.03,74.92,74.93,28764.0,69.2897,69.2989,69.1973,69.2065,28764.0
2023-02-03 11:40:00,74.91,74.91,74.82,74.83,41064.0,69.1881,69.1881,69.1049,69.1142,41064.0
2023-02-03 11:45:00,74.84,74.86,74.75,74.75,25950.0,69.1234,69.1419,69.0403,69.0403,25950.0
2023-02-03 11:50:00,74.73,74.87,74.71,74.85,18140.0,69.0218,69.1511,69.0033,69.1326,18140.0
2023-02-03 11:55:00,74.85,74.85,74.76,74.76,20017.0,69.1326,69.1326,69.0495,69.0495,20017.0
2023-02-03 12:00:00,74.76,74.96,74.75,74.94,26078.0,69.0495,69.2342,69.0403,69.2158,26078.0
2023-02-03 12:05:00,74.96,74.96,74.85,74.87,19939.0,69.2342,69.2342,69.1326,69.1511,19939.0
2023-02-03 12:10:00,74.87,74.9,74.86,74.89,21968.0,69.1511,69.1788,69.1419,69.1696,21968.0
2023-02-03 12:15:00,74.88,74.99,74.88,74.99,26238.0,69.1604,69.262,69.1604,69.262,26238.0
2023-02-03 12:20:00,74.97,75.03,74.91,75.02,23267.0,69.2435,69.2989,69.1881,69.2897,23267.0
2023-02-03 12:25:00,75.02,75.02,74.95,74.99,18087.0,69.2897,69.2897,69.225,69.262,18087.0
2023-02-03 12:30:00,74.99,75.09,74.99,75.04,33627.0,69.262,69.3543,69.262,69.3081,33627.0
2023-02-03 12:35:00,75.03,75.07,74.99,75.07,20303.0,69.2989,69.3358,69.262,69.3358,20303.0
2023-02-03 12:40:00,75.06,75.1,75.04,75.08,12708.0,69.3266,69.3636,69.3081,69.3451,12708.0
2023-02-03 12:45:00,75.09,75.18,75.09,75.11,29386.0,69.3543,69.4374,69.3543,69.3728,29386.0
2023-02-03 12:50:00,75.11,75.15,75.07,75.15,20479.0,69.3728,69.4097,69.3358,69.4097,20479.0
2023-02-03 12:55:00,75.15,75.17,75.1,75.11,30052.0,69.4097,69.4282,69.3636,69.3728,30052.0
2023-02-03 13:00:00,75.1,75.19,75.06,75.1,28516.0,69.3636,69.4467,69.3266,69.3636,28516.0
2023-02-03 13:05:00,75.1,75.1,75.02,75.03,18923.0,69.3636,69.3636,69.2897,69.2989,18923.0
2023-02-03 13:10:00,75.03,75.11,75.0,75.08,15282.0,69.2989,69.3728,69.2712,69.3451,15282.0
2023-02-03 13:15:00,75.08,75.13,75.04,75.12,19529.0,69.3451,69.3913,69.3081,69.382,19529.0
2023-02-03 13:20:00,75.11,75.14,75.1,75.12,28729.0,69.3728,69.4005,69.3636,69.382,28729.0
2023-02-03 13:25:00,75.12,75.12,75.03,75.05,33077.0,69.382,69.382,69.2989,69.3174,33077.0
2023-02-03 13:30:00,75.05,75.16,75.03,75.15,48207.0,69.3174,69.419,69.2989,69.4097,48207.0
2023-02-03 13:35:00,75.15,75.19,75.11,75.17,86328.0,69.4097,69.4467,69.3728,69.4282,86328.0
2023-02-03 13:40:00,75.17,75.19,75.15,75.17,50304.0,69.4282,69.4467,69.4097,69.4282,50304.0
2023-02-03 13:45:00,75.17,75.31,75.1,75.11,39108.0,69.4282,69.5575,69.3636,69.3728,39108.0
2023-02-03 13:50:00,75.1,75.19,75.1,75.17,27871.0,69.3636,69.4467,69.3636,69.4282,27871.0
2023-02-03 13:55:00,75.17,75.29,75.15,75.28,27155.0,69.4282,69.539,69.4097,69.5298,27155.0
2023-02-03 14:00:00,75.28,75.37,75.27,75.35,33798.0,69.5298,69.6129,69.5206,69.5945,33798.0
2023-02-03 14:05:00,75.34,75.38,75.31,75.35,26900.0,69.5852,69.6222,69.5575,69.5945,26900.0
2023-02-03 14:10:00,75.34,75.36,75.27,75.32,60845.0,69.5852,69.6037,69.5206,69.5667,60845.0
2023-02-03 14:15:00,75.32,75.37,75.24,75.28,44974.0,69.5667,69.6129,69.4929,69.5298,44974.0
2023-02-03 14:20:00,75.28,75.29,75.21,75.26,36775.0,69.5298,69.539,69.4651,69.5113,36775.0
2023-02-03 14:25:00,75.27,75.33,75.25,75.31,31540.0,69.5206,69.576,69.5021,69.5575,31540.0
2023-02-03 14:30:00,75.33,75.41,75.3,75.33,31638.0,69.576,69.6499,69.5483,69.576,31638.0
2023-02-03 14:35:00,75.33,75.39,75.29,75.38,43436.0,69.576,69.6314,69.539,69.6222,43436.0
2023-02-03 14:40:00,75.38,75.4,75.35,75.36,28491.0,69.6222,69.6406,69.5945,69.6037,28491.0
2023-02-03 14:45:00,75.35,75.42,75.31,75.4,27092.0,69.5945,69.6591,69.5575,69.6406,27092.0
2023-02-03 14:50:00,75.4,75.46,75.37,75.44,82931.0,69.6406,69.6961,69.6129,69.6776,82931.0
2023-02-03 14:55:00,75.45,75.47,75.4,75.45,34009.0,69.6868,69.7053,69.6406,69.6868,34009.0
2023-02-03 15:00:00,75.46,75.54,75.43,75.43,37010.0,69.6961,69.7699,69.6683,69.6683,37010.0
2023-02-03 15:05:00,75.44,75.48,75.36,75.47,41442.0,69.6776,69.7145,69.6037,69.7053,41442.0
2023-02-03 15:10:00,75.47,75.53,75.46,75.5,67516.0,69.7053,69.7607,69.6961,69.733,67516.0
2023-02-03 15:15:00,75.5,75.63,75.47,75.63,98178.0,69.733,69.8531,69.7053,69.8531,98178.0
2023-02-03 15:20:00,75.63,75.64,75.55,75.59,61239.0,69.8531,69.8623,69.7792,69.8161,61239.0
2023-02-03 15:25:00,75.59,75.63,75.52,75.56,50800.0,69.8161,69.8531,69.7515,69.7884,50800.0
2023-02-03 15:30:00,75.56,75.67,75.55,75.58,107830.0,69.7884,69.89,69.7792,69.8069,107830.0
2023-02-03 15:35:00,75.59,75.59,75.51,75.55,93933.0,69.8161,69.8161,69.7422,69.7792,93933.0
2023-02-03 15:40:00,75.55,75.66,75.52,75.58,82179.0,69.7792,69.8808,69.7515,69.8069,82179.0
2023-02-03 15:45:00,75.58,75.58,75.47,75.49,113260.0,69.8069,69.8069,69.7053,69.7238,113260.0
2023-02-03 15:50:00,75.49,75.51,75.39,75.45,185567.0,69.7238,69.7422,69.6314,69.6868,185567.0
2023-02-03 15:55:00,75.46,75.5,75.4,75.47,328968.0,69.6961,69.733,69.6406,69.7053,328968.0
2023-02-06 09:30:00,75.55,75.61,75.29,75.49,128259.0,69.7792,69.8346,69.539,69.7238,128259.0
2023-02-06 09:35:00,75.49,75.73,75.47,75.55,91614.0,69.7238,69.9454,69.7053,69.7792,91614.0
2023-02-06 09:40:00,75.56,75.89,75.51,75.76,60176.0,69.7884,70.0932,69.7422,69.9731,60176.0
2023-02-06 09:45:00,75.75,75.82,75.63,75.73,58154.0,69.9639,70.0286,69.8531,69.9454,58154.0
2023-02-06 09:50:00,75.75,75.93,75.7,75.92,47327.0,69.9639,70.1302,69.9177,70.1209,47327.0
2023-02-06 09:55:00,75.94,75.95,75.74,75.79,89424.0,70.1394,70.1486,69.9547,70.0008,89424.0
2023-02-06 10:00:00,75.79,75.79,75.63,75.65,37234.0,70.0008,70.0008,69.8531,69.8715,37234.0
2023-02-06 10:05:00,75.66,75.76,75.64,75.72,31352.0,69.8808,69.9731,69.8623,69.9362,31352.0
2023-02-06 10:10:00,75.73,75.79,75.73,75.75,29158.0,69.9454,70.0008,69.9454,69.9639,29158.0
2023-02-06 10:15:00,75.75,75.86,75.75,75.86,51510.0,69.9639,70.0655,69.9639,70.0655,51510.0
2023-02-06 10:20:00,75.85,75.94,75.81,75.85,48555.0,70.0563,70.1394,70.0193,70.0563,48555.0
2023-02-06 10:25:00,75.86,75.97,75.86,75.95,19147.0,70.0655,70.1671,70.0655,70.1486,19147.0
2023-02-06 10:30:00,75.96,76.08,75.86,75.88,29002.0,70.1579,70.2687,70.0655,70.084,29002.0
2023-02-06 10:35:00,75.89,76.13,75.88,76.06,44046.0,70.0932,70.3149,70.084,70.2502,44046.0
2023-02-06 10:40:00,76.04,76.12,76.0,76.07,20830.0,70.2317,70.3056,70.1948,70.2595,20830.0
2023-02-06 10:45:00,76.09,76.11,75.99,76.01,19016.0,70.2779,70.2964,70.1856,70.204,19016.0
2023-02-06 10:50:00,76.02,76.11,76.02,76.07,54351.0,70.2133,70.2964,70.2133,70.2595,54351.0
2023-02-06 10:55:00,76.06,76.07,75.98,75.99,37622.0,70.2502,70.2595,70.1763,70.1856,37622.0
2023-02-06 11:00:00,75.99,76.07,75.98,76.06,49104.0,70.1856,70.2595,70.1763,70.2502,49104.0
2023-02-06 11:05:00,76.07,76.08,76.01,76.05,29821.0,70.2595,70.2687,70.204,70.241,29821.0
2023-02-06 11:10:00,76.05,76.16,76.04,76.11,25004.0,70.241,70.3426,70.2317,70.2964,25004.0
2023-02-06 11:15:00,76.12,76.12,76.05,76.08,31125.0,70.3056,70.3056,70.241,70.2687,31125.0
2023-02-06 11:20:00,76.09,76.16,76.07,76.1,37446.0,70.2779,70.3426,70.2595,70.2872,37446.0
2023-02-06 11:25:00,76.09,76.13,76.03,76.04,16072.0,70.2779,70.3149,70.2225,70.2317,16072.0
2023-02-06 11:30:00,76.04,76.08,75.91,75.97,17859.0,70.2317,70.2687,70.1117,70.1671,17859.0
2023-02-06 11:35:00,75.97,76.13,75.97,76.08,14413.0,70.1671,70.3149,70.1671,70.2687,14413.0
2023-02-06 11:40:00,76.07,76.08,75.96,75.98,16382.0,70.2595,70.2687,70.1579,70.1763,16382.0
2023-02-06 11:45:00,75.98,76.14,75.98,76.11,22718.0,70.1763,70.3241,70.1763,70.2964,22718.0
2023-02-06 11:50:00,76.1,76.12,76.04,76.1,33019.0,70.2872,70.3056,70.2317,70.2872,33019.0
2023-02-06 11:55:00,76.11,76.13,76.05,76.06,18474.0,70.2964,70.3149,70.241,70.2502,18474.0
2023-02-06 12:00:00,76.07,76.16,76.07,76.12,27967.0,70.2595,70.3426,70.2595,70.3056,27967.0
2023-02-06 12:05:00,76.13,76.14,76.06,76.1,28676.0,70.3149,70.3241,70.2502,70.2872,28676.0
2023-02-06 12:10:00,76.1,76.18,76.09,76.09,39201.0,70.2872,70.3611,70.2779,70.2779,39201.0
2023-02-06 12:15:00,76.09,76.18,76.07,76.16,28639.0,70.2779,70.3611,70.2595,70.3426,28639.0
2023-02-06 12:20:00,76.17,76.4,76.15,76.37,78548.0,70.3518,70.5643,70.3333,70.5365,78548.0
2023-02-06 12:25:00,76.38,76.46,76.32,76.4,18276.0,70.5458,70.6197,70.4904,70.5643,18276.0
2023-02-06 12:30:00,76.4,76.53,76.38,76.52,22570.0,70.5643,70.6843,70.5458,70.6751,22570.0
2023-02-06 12:35:00,76.53,76.62,76.47,76.61,24391.0,70.6843,70.7674,70.6289,70.7582,24391.0
2023-02-06 12:40:00,76.63,76.65,76.57,76.65,25280.0,70.7767,70.7952,70.7213,70.7952,25280.0
2023-02-06 12:45:00,76.64,76.64,76.55,76.58,22439.0,70.7859,70.7859,70.7028,70.7305,22439.0
2023-02-06 12:50:00,76.58,76.7,76.57,76.69,22134.0,70.7305,70.8413,70.7213,70.8321,22134.0
2023-02-06 12:55:00,76.68,76.73,76.64,76.68,21396.0,70.8229,70.869,70.7859,70.8229,21396.0
2023-02-06 13:00:00,76.69,76.75,76.69,76.73,13939.0,70.8321,70.8875,70.8321,70.869,13939.0
2023-02-06 13:05:00,76.73,76.85,76.71,76.85,18715.0,70.869,70.9799,70.8506,70.9799,18715.0
2023-02-06 13:10:00,76.84,76.85,76.71,76.73,22443.0,70.9706,70.9799,70.8506,70.869,22443.0
2023-02-06 13:15:00,76.73,76.74,76.67,76.69,20276.0,70.869,70.8783,70.8136,70.8321,20276.0
2023-02-06 13:20:00,76.69,76.78,76.63,76.77,12880.0,70.8321,70.9152,70.7767,70.906,12880.0
2023-02-06 13:25:00,76.78,76.78,76.74,76.76,19263.0,70.9152,70.9152,70.8783,70.8968,19263.0
2023-02-06 13:30:00,76.76,76.78,76.71,76.73,15395.0,70.8968,70.9152,70.8506,70.869,15395.0
2023-02-06 13:35:00,76.74,76.75,76.63,76.63,16694.0,70.8783,70.8875,70.7767,70.7767,16694.0
2023-02-06 13:40:00,76.64,76.72,76.62,76.69,37373.0,70.7859,70.8598,70.7674,70.8321,37373.0
2023-02-06 13:45:00,76.71,76.71,76.67,76.67,16209.0,70.8506,70.8506,70.8136,70.8136,16209.0
2023-02-06 13:50:00,76.69,76.72,76.67,76.7,25665.0,70.8321,70.8598,70.8136,70.8413,25665.0
2023-02-06 13:55:00,76.7,76.81,76.69,76.76,25568.0,70.8413,70.9429,70.8321,70.8968,25568.0
2023-02-06 14:00:00,76.76,76.8,76.72,76.8,20357.0,70.8968,70.9337,70.8598,70.9337,20357.0
2023-02-06 14:05:00,76.78,76.94,76.78,76.86,44819.0,70.9152,71.063,70.9152,70.9891,44819.0
2023-02-06 14:10:00,76.86,76.91,76.85,76.88,15840.0,70.9891,71.0353,70.9799,71.0076,15840.0
2023-02-06 14:15:00,76.88,76.98,76.86,76.97,48065.0,71.0076,71.0999,70.9891,71.0907,48065.0
2023-02-06 14:20:00,76.97,77.0,76.91,76.96,15773.0,71.0907,71.1184,71.0353,71.0815,15773.0
2023-02-06 14:25:00,76.96,77.06,76.95,77.01,34486.0,71.0815,71.1738,71.0722,71.1277,34486.0
2023-02-06 14:30:00,77.02,77.03,76.95,76.97,16473.0,71.1369,71.1461,71.0722,71.0907,16473.0
2023-02-06 14:35:00,76.97,77.03,76.97,77.02,26640.0,71.0907,71.1461,71.0907,71.1369,26640.0
2023-02-06 14:40:00,77.02,77.05,76.96,77.0,78846.0,71.1369,71.1646,71.0815,71.1184,78846.0
2023-02-06 14:45:00,76.99,77.0,76.97,76.98,18731.0,71.1092,71.1184,71.0907,71.0999,18731.0
2023-02-06 14:50:00,76.98,76.98,76.89,76.93,20115.0,71.0999,71.0999,71.0168,71.0538,20115.0
2023-02-06 14:55:00,76.92,76.94,76.9,76.93,21776.0,71.0445,71.063,71.0261,71.0538,21776.0
2023-02-06 15:00:00,76.93,77.06,76.89,77.0,31820.0,71.0538,71.1738,71.0168,71.1184,31820.0
2023-02-06 15:05:00,77.0,77.0,76.9,76.95,32394.0,71.1184,71.1184,71.0261,71.0722,32394.0
2023-02-06 15:10:00,76.95,76.96,76.88,76.88,48152.0,71.0722,71.0815,71.0076,71.0076,48152.0
2023-02-06 15:15:00,76.89,76.9,76.69,76.8,74280.0,71.0168,71.0261,70.8321,70.9337,74280.0
2023-02-06 15:20:00,76.8,76.81,76.73,76.75,41617.0,70.9337,70.9429,70.869,70.8875,41617.0
2023-02-06 15:25:00,76.74,76.76,76.67,76.7,37355.0,70.8783,70.8968,70.8136,70.8413,37355.0
2023-02-06 15:30:00,76.69,76.8,76.64,76.8,55701.0,70.8321,70.9337,70.7859,70.9337,55701.0
2023-02-06 15:35:00,76.82,76.92,76.82,76.92,39544.0,70.9522,71.0445,70.9522,71.0445,39544.0
2023-02-06 15:40:00,76.92,77.03,76.9,77.02,73310.0,71.0445,71.1461,71.0261,71.1369,73310.0
2023-02-06 15:45:00,77.01,77.09,76.99,77.02,83303.0,71.1277,71.2015,71.1092,71.1369,83303.0
2023-02-06 15:50:00,77.02,77.06,76.95,77.06,128003.0,71.1369,71.1738,71.0722,71.1738,128003.0
2023-02-06 15:55:00,77.06,77.21,77.01,77.17,276568.0,71.1738,71.3124,71.1277,71.2754,276568.0
2023-02-07 09:30:00,76.4,76.61,76.25,76.37,82354.0,70.5643,70.7582,70.4257,70.5365,82354.0
2023-02-07 09:35:00,76.38,76.42,76.09,76.13,55239.0,70.5458,70.5827,70.2779,70.3149,55239.0
2023-02-07 09:40:00,76.12,76.15,75.9,75.95,28742.0,70.3056,70.3333,70.1024,70.1486,28742.0
2023-02-07 09:45:00,75.94,76.05,75.7,75.7,52510.0,70.1394,70.241,69.9177,69.9177,52510.0
2023-02-07 09:50:00,75.68,75.9,75.42,75.79,72275.0,69.8992,70.1024,69.6591,70.0008,72275.0
2023-02-07 09:55:00,75.78,75.95,75.72,75.87,33636.0,69.9916,70.1486,69.9362,70.0747,33636.0
2023-02-07 10:00:00,75.87,75.93,75.81,75.9,21775.0,70.0747,70.1302,70.0193,70.1024,21775.0
2023-02-07 10:05:00,75.94,76.0,75.85,75.89,18509.0,70.1394,70.1948,70.0563,70.0932,18509.0
2023-02-07 10:10:00,75.88,75.95,75.72,75.72,20181.0,70.084,70.1486,69.9362,69.9362,20181.0
2023-02-07 10:15:00,75.74,75.82,75.72,75.73,20291.0,69.9547,70.0286,69.9362,69.9454,20291.0
2023-02-07 10:20:00,75.72,75.83,75.68,75.81,24159.0,69.9362,70.0378,69.8992,70.0193,24159.0
2023-02-07 10:25:00,75.79,75.87,75.73,75.86,25177.0,70.0008,70.0747,69.9454,70.0655,25177.0
2023-02-07 10:30:00,75.86,75.95,75.76,75.94,19315.0,70.0655,70.1486,69.9731,70.1394,19315.0
2023-02-07 10:35:00,75.94,75.95,75.88,75.94,27070.0,70.1394,70.1486,70.084,70.1394,27070.0
2023-02-07 10:40:00,75.94,75.99,75.85,75.87,23800.0,70.1394,70.1856,70.0563,70.0747,23800.0
2023-02-07 10:45:00,75.87,75.94,75.82,75.94,28372.0,70.0747,70.1394,70.0286,70.1394,28372.0
2023-02-07 10:50:00,75.92,75.94,75.81,75.83,26203.0,70.1209,70.1394,70.0193,70.0378,26203.0
2023-02-07 10:55:00,75.81,75.9,75.74,75.83,55005.0,70.0193,70.1024,69.9547,70.0378,55005.0
2023-02-07 11:00:00,75.84,75.84,75.7,75.78,17695.0,70.047,70.047,69.9177,69.9916,17695.0
2023-02-07 11:05:00,75.77,75.89,75.75,75.89,9573.0,69.9824,70.0932,69.9639,70.0932,9573.0
2023-02-07 11:10:00,75.87,75.87,75.81,75.82,15116.0,70.0747,70.0747,70.0193,70.0286,15116.0
2023-02-07 11:15:00,75.82,75.88,75.78,75.88,15100.0,70.0286,70.084,69.9916,70.084,15100.0
2023-02-07 11:20:00,75.88,75.99,75.85,75.99,15162.0,70.084,70.1856,70.0563,70.1856,15162.0
2023-02-07 11:25:00,75.99,76.05,75.95,76.04,14818.0,70.1856,70.241,70.1486,70.2317,14818.0
2023-02-07 11:30:00,76.06,76.16,76.04,76.16,28216.0,70.2502,70.3426,70.2317,70.3426,28216.0
2023-02-07 11:35:00,76.16,76.19,76.07,76.14,17043.0,70.3426,70.3703,70.2595,70.3241,17043.0
2023-02-07 11:40:00,76.14,76.21,76.13,76.17,14660.0,70.3241,70.3888,70.3149,70.3518,14660.0
2023-02-07 11:45:00,76.17,76.21,76.13,76.13,13272.0,70.3518,70.3888,70.3149,70.3149,13272.0
2023-02-07 11:50:00,76.14,76.14,76.08,76.11,8103.0,70.3241,70.3241,70.2687,70.2964,8103.0
2023-02-07 11:55:00,76.1,76.1,75.95,76.0,14928.0,70.2872,70.2872,70.1486,70.1948,14928.0
2023-02-07 12:00:00,75.99,76.04,75.94,75.96,11855.0,70.1856,70.2317,70.1394,70.1579,11855.0
2023-02-07 12:05:00,75.95,75.98,75.91,75.98,11612.0,70.1486,70.1763,70.1117,70.1763,11612.0
2023-02-07 12:10:00,75.99,76.0,75.91,75.94,7844.0,70.1856,70.1948,70.1117,70.1394,7844.0
2023-02-07 12:15:00,75.93,75.95,75.89,75.95,9544.0,70.1302,70.1486,70.0932,70.1486,9544.0
2023-02-07 12:20:00,75.94,76.03,75.94,75.99,10541.0,70.1394,70.2225,70.1394,70.1856,10541.0
2023-02-07 12:25:00,75.98,75.98,75.91,75.95,11945.0,70.1763,70.1763,70.1117,70.1486,11945.0
2023-02-07 12:30:00,75.95,76.01,75.95,76.01,12715.0,70.1486,70.204,70.1486,70.204,12715.0
2023-02-07 12:35:00,76.01,76.06,75.96,76.0,11486.0,70.204,70.2502,70.1579,70.1948,11486.0
2023-02-07 12:40:00,76.0,76.16,76.0,76.14,18759.0,70.1948,70.3426,70.1948,70.3241,18759.0
2023-02-07 12:45:00,76.17,76.21,76.13,76.15,17715.0,70.3518,70.3888,70.3149,70.3333,17715.0
2023-02-07 12:50:00,76.16,76.16,76.02,76.15,15482.0,70.3426,70.3426,70.2133,70.3333,15482.0
2023-02-07 12:55:00,76.14,76.18,76.06,76.08,22658.0,70.3241,70.3611,70.2502,70.2687,22658.0
2023-02-07 13:00:00,76.09,76.28,76.09,76.25,18034.0,70.2779,70.4534,70.2779,70.4257,18034.0
2023-02-07 13:05:00,76.25,76.29,76.2,76.26,11170.0,70.4257,70.4627,70.3795,70.4349,11170.0
2023-02-07 13:10:00,76.27,76.27,76.16,76.17,10229.0,70.4442,70.4442,70.3426,70.3518,10229.0
2023-02-07 13:15:00,76.17,76.21,76.04,76.08,17617.0,70.3518,70.3888,70.2317,70.2687,17617.0
2023-02-07 13:20:00,76.07,76.11,76.03,76.06,14571.0,70.2595,70.2964,70.2225,70.2502,14571.0
2023-02-07 13:25:00,76.06,76.08,75.94,75.95,8374.0,70.2502,70.2687,70.1394,70.1486,8374.0
2023-02-07 13:30:00,75.93,75.93,75.7,75.7,14073.0,70.1302,70.1302,69.9177,69.9177,14073.0
2023-02-07 13:35:00,75.71,75.79,75.67,75.78,15528.0,69.927,70.0008,69.89,69.9916,15528.0
2023-02-07 13:40:00,75.8,75.87,75.8,75.81,10879.0,70.0101,70.0747,70.0101,70.0193,10879.0
2023-02-07 13:45:00,75.79,75.79,75.73,75.77,10561.0,70.0008,70.0008,69.9454,69.9824,10561.0
2023-02-07 13:50:00,75.76,75.79,75.66,75.66,19879.0,69.9731,70.0008,69.8808,69.8808,19879.0
2023-02-07 13:55:00,75.67,75.77,75.66,75.76,12754.0,69.89,69.9824,69.8808,69.9731,12754.0
2023-02-07 14:00:00,75.77,75.85,75.76,75.85,11897.0,69.9824,70.0563,69.9731,70.0563,11897.0
2023-02-07 14:05:00,75.83,76.09,75.82,76.07,18681.0,70.0378,70.2779,70.0286,70.2595,18681.0
2023-02-07 14:10:00,76.08,76.15,76.07,76.1,14472.0,70.2687,70.3333,70.2595,70.2872,14472.0
2023-02-07 14:15:00,76.09,76.1,76.01,76.04,13943.0,70.2779,70.2872,70.204,70.2317,13943.0
2023-02-07 14:20:00,76.02,76.02,75.94,75.99,12792.0,70.2133,70.2133,70.1394,70.1856,12792.0
2023-02-07 14:25:00,75.99,76.02,75.9,75.93,24580.0,70.1856,70.2133,70.1024,70.1302,24580.0
2023-02-07 14:30:00,75.93,76.01,75.92,75.99,20553.0,70.1302,70.204,70.1209,70.1856,20553.0
2023-02-07 14:35:00,75.99,75.99,75.85,75.86,12533.0,70.1856,70.1856,70.0563,70.0655,12533.0
2023-02-07 14:40:00,75.86,75.94,75.84,75.84,19497.0,70.0655,70.1394,70.047,70.047,19497.0
2023-02-07 14:45:00,75.83,75.91,75.82,75.84,13658.0,70.0378,70.1117,70.0286,70.047,13658.0
2023-02-07 14:50:00,75.84,75.92,75.84,75.91,10913.0,70.047,70.1209,70.047,70.1117,10913.0
2023-02-07 14:55:00,75.9,75.97,75.89,75.96,10449.0,70.1024,70.1671,70.0932,70.1579,10449.0
2023-02-07 15:00:00,75.97,76.13,75.96,75.98,21130.0,70.1671,70.3149,70.1579,70.1763,21130.0
2023-02-07 15:05:00,75.97,75.99,75.92,75.99,25283.0,70.1671,70.1856,70.1209,70.1856,25283.0
2023-02-07 15:10:00,76.01,76.02,75.98,76.0,22711.0,70.204,70.2133,70.1763,70.1948,22711.0
2023-02-07 15:15:00,76.01,76.06,75.98,76.05,22467.0,70.204,70.2502,70.1763,70.241,22467.0
2023-02-07 15:20:00,76.06,76.14,76.05,76.11,19462.0,70.2502,70.3241,70.241,70.2964,19462.0
2023-02-07 15:25:00,76.1,76.14,76.02,76.12,29497.0,70.2872,70.3241,70.2133,70.3056,29497.0
2023-02-07 15:30:00,76.12,76.15,76.04,76.05,23135.0,70.3056,70.3333,70.2317,70.241,23135.0
2023-02-07 15:35:00,76.05,76.13,75.98,76.12,25442.0,70.241,70.3149,70.1763,70.3056,25442.0
2023-02-07 15:40:00,76.11,76.17,76.08,76.16,59384.0,70.2964,70.3518,70.2687,70.3426,59384.0
2023-02-07 15:45:00,76.16,76.16,76.1,76.15,50177.0,70.3426,70.3426,70.2872,70.3333,50177.0
2023-02-07 15:50:00,76.15,76.31,76.15,76.31,80853.0,70.3333,70.4811,70.3333,70.4811,80853.0
2023-02-07 15:55:00,76.3,76.33,76.21,76.32,179510.0,70.4719,70.4996,70.3888,70.4904,179510.0
2023-02-08 09:30:00,76.21,76.36,76.13,76.26,33598.0,70.3888,70.5273,70.3149,70.4349,33598.0
2023-02-08 09:35:00,76.24,76.25,76.04,76.05,9299.0,70.4165,70.4257,70.2317,70.241,9299.0
2023-02-08 09:40:00,76.01,76.08,75.99,76.02,12364.0,70.204,70.2687,70.1856,70.2133,12364.0
2023-02-08 09:45:00,76.01,76.09,75.94,76.01,24976.0,70.204,70.2779,70.1394,70.204,24976.0
2023-02-08 09:50:00,76.01,76.16,76.0,76.13,16624.0,70.204,70.3426,70.1948,70.3149,16624.0
2023-02-08 09:55:00,76.1,76.21,76.1,76.12,9306.0,70.2872,70.3888,70.2872,70.3056,9306.0
2023-02-08 10:00:00,76.1,76.18,75.91,75.94,27768.0,70.2872,70.3611,70.1117,70.1394,27768.0
2023-02-08 10:05:00,75.93,75.94,75.78,75.78,21734.0,70.1302,70.1394,69.9916,69.9916,21734.0
2023-02-08 10:10:00,75.79,75.83,75.73,75.78,24926.0,70.0008,70.0378,69.9454,69.9916,24926.0
2023-02-08 10:15:00,75.76,75.79,75.71,75.72,8054.0,69.9731,70.0008,69.927,69.9362,8054.0
2023-02-08 10:20:00,75.73,75.82,75.7,75.79,21807.0,69.9454,70.0286,69.9177,70.0008,21807.0
2023-02-08 10:25:00,75.8,75.9,75.8,75.87,7436.0,70.0101,70.1024,70.0101,70.0747,7436.0
2023-02-08 10:30:00,75.87,76.05,75.86,75.99,17940.0,70.0747,70.241,70.0655,70.1856,17940.0
2023-02-08 10:35:00,75.97,76.03,75.92,75.97,8856.0,70.1671,70.2225,70.1209,70.1671,8856.0
2023-02-08 10:40:00,75.99,76.03,75.92,76.03,9274.0,70.1856,70.2225,70.1209,70.2225,9274.0
2023-02-08 10:45:00,76.05,76.1,76.02,76.04,5559.0,70.241,70.2872,70.2133,70.2317,5559.0
2023-02-08 10:50:00,76.05,76.13,76.01,76.13,14810.0,70.241,70.3149,70.204,70.3149,14810.0
2023-02-08 10:55:00,76.14,76.16,75.95,75.95,15924.0,70.3241,70.3426,70.1486,70.1486,15924.0
2023-02-08 11:00:00,75.97,76.03,75.94,75.98,16559.0,70.1671,70.2225,70.1394,70.1763,16559.0
2023-02-08 11:05:00,75.98,76.08,75.97,76.04,20583.0,70.1763,70.2687,70.1671,70.2317,20583.0
2023-02-08 11:10:00,76.05,76.08,76.01,76.08,24035.0,70.241,70.2687,70.204,70.2687,24035.0
2023-02-08 11:15:00,76.07,76.1,75.99,76.05,16283.0,70.2595,70.2872,70.1856,70.241,16283.0
2023-02-08 11:20:00,76.05,76.05,75.94,75.98,5366.0,70.241,70.241,70.1394,70.1763,5366.0
2023-02-08 11:25:00,75.99,76.08,75.95,76.06,22223.0,70.1856,70.2687,70.1486,70.2502,22223.0
2023-02-08 11:30:00,76.06,76.06,75.92,75.96,23507.0,70.2502,70.2502,70.1209,70.1579,23507.0
2023-02-08 11:35:00,75.95,75.95,75.87,75.91,15026.0,70.1486,70.1486,70.0747,70.1117,15026.0
2023-02-08 11:40:00,75.91,75.91,75.79,75.8,7438.0,70.1117,70.1117,70.0008,70.0101,7438.0
2023-02-08 11:45:00,75.83,75.88,75.79,75.85,12611.0,70.0378,70.084,70.0008,70.0563,12611.0
2023-02-08 11:50:00,75.85,75.89,75.8,75.81,7853.0,70.0563,70.0932,70.0101,70.0193,7853.0
2023-02-08 11:55:00,75.8,75.88,75.77,75.88,9015.0,70.0101,70.084,69.9824,70.084,9015.0
2023-02-08 12:00:00,75.88,75.88,75.82,75.87,6710.0,70.084,70.084,70.0286,70.0747,6710.0
2023-02-08 12:05:00,75.86,75.88,75.81,75.82,5243.0,70.0655,70.084,70.0193,70.0286,5243.0
2023-02-08 12:10:00,75.83,75.86,75.76,75.77,6278.0,70.0378,70.0655,69.9731,69.9824,6278.0
2023-02-08 12:15:00,75.76,75.77,75.64,75.65,11406.0,69.9731,69.9824,69.8623,69.8715,11406.0
2023-02-08 12:20:00,75.64,75.78,75.62,75.74,6701.0,69.8623,69.9916,69.8438,69.9547,6701.0
2023-02-08 12:25:00,75.75,75.75,75.67,75.75,9511.0,69.9639,69.9639,69.89,69.9639,9511.0
2023-02-08 12:30:00,75.75,75.78,75.71,75.72,11723.0,69.9639,69.9916,69.927,69.9362,11723.0
2023-02-08 12:35:00,75.74,75.84,75.74,75.79,7377.0,69.9547,70.047,69.9547,70.0008,7377.0
2023-02-08 12:40:00,75.8,75.81,75.76,75.78,5435.0,70.0101,70.0193,69.9731,69.9916,5435.0
2023-02-08 12:45:00,75.78,75.88,75.78,75.86,7880.0,69.9916,70.084,69.9916,70.0655,7880.0
2023-02-08 12:50:00,75.86,75.89,75.8,75.81,43083.0,70.0655,70.0932,70.0101,70.0193,43083.0
2023-02-08 12:55:00,75.82,75.89,75.81,75.85,7543.0,70.0286,70.0932,70.0193,70.0563,7543.0
2023-02-08 13:00:00,75.84,75.87,75.83,75.84,9664.0,70.047,70.0747,70.0378,70.047,9664.0
2023-02-08 13:05:00,75.84,75.97,75.83,75.95,5962.0,70.047,70.1671,70.0378,70.1486,5962.0
2023-02-08 13:10:00,75.92,75.94,75.88,75.89,11258.0,70.1209,70.1394,70.084,70.0932,11258.0
2023-02-08 13:15:00,75.9,75.94,75.89,75.94,7734.0,70.1024,70.1394,70.0932,70.1394,7734.0
2023-02-08 13:20:00,75.94,75.97,75.93,75.95,8882.0,70.1394,70.1671,70.1302,70.1486,8882.0
2023-02-08 13:25:00,75.94,75.96,75.86,75.86,15767.0,70.1394,70.1579,70.0655,70.0655,15767.0
2023-02-08 13:30:00,75.86,75.89,75.83,75.88,7719.0,70.0655,70.0932,70.0378,70.084,7719.0
2023-02-08 13:35:00,75.87,75.91,75.83,75.85,9883.0,70.0747,70.1117,70.0378,70.0563,9883.0
2023-02-08 13:40:00,75.83,75.87,75.81,75.83,13727.0,70.0378,70.0747,70.0193,70.0378,13727.0
2023-02-08 13:45:00,75.83,75.89,75.82,75.83,9490.0,70.0378,70.0932,70.0286,70.0378,9490.0
2023-02-08 13:50:00,75.82,75.83,75.76,75.8,8942.0,70.0286,70.0378,69.9731,70.0101,8942.0
2023-02-08 13:55:00,75.79,75.8,75.73,75.75,14690.0,70.0008,70.0101,69.9454,69.9639,14690.0
2023-02-08 14:00:00,75.75,75.77,75.7,75.72,13873.0,69.9639,69.9824,69.9177,69.9362,13873.0
2023-02-08 14:05:00,75.72,75.74,75.62,75.67,20787.0,69.9362,69.9547,69.8438,69.89,20787.0
2023-02-08 14:10:00,75.68,75.71,75.61,75.67,23147.0,69.8992,69.927,69.8346,69.89,23147.0
2023-02-08 14:15:00,75.67,75.74,75.63,75.74,27885.0,69.89,69.9547,69.8531,69.9547,27885.0
2023-02-08 14:20:00,75.75,75.77,75.73,75.75,8475.0,69.9639,69.9824,69.9454,69.9639,8475.0
2023-02-08 14:25:00,75.74,75.76,75.67,75.7,9721.0,69.9547,69.9731,69.89,69.9177,9721.0
2023-02-08 14:30:00,75.7,75.74,75.67,75.73,14834.0,69.9177,69.9547,69.89,69.9454,14834.0
2023-02-08 14:35:00,75.74,75.81,75.74,75.81,8360.0,69.9547,70.0193,69.9547,70.0193,8360.0
2023-02-08 14:40:00,75.82,75.85,75.74,75.79,15416.0,70.0286,70.0563,69.9547,70.0008,15416.0
2023-02-08 14:45:00,75.79,75.8,75.7,75.73,64019.0,70.0008,70.0101,69.9177,69.9454,64019.0
2023-02-08 14:50:00,75.73,75.83,75.73,75.79,11448.0,69.9454,70.0378,69.9454,70.0008,11448.0
2023-02-08 14:55:00,75.79,75.91,75.77,75.9,8607.0,70.0008,70.1117,69.9824,70.1024,8607.0
2023-02-08 15:00:00,75.9,75.91,75.75,75.76,26468.0,70.1024,70.1117,69.9639,69.9731,26468.0
2023-02-08 15:05:00,75.76,75.86,75.75,75.86,12521.0,69.9731,70.0655,69.9639,70.0655,12521.0
2023-02-08 15:10:00,75.86,75.86,75.73,75.74,15901.0,70.0655,70.0655,69.9454,69.9547,15901.0
2023-02-08 15:15:00,75.75,75.77,75.66,75.66,29980.0,69.9639,69.9824,69.8808,69.8808,29980.0
2023-02-08 15:20:00,75.66,75.77,75.66,75.77,22215.0,69.8808,69.9824,69.8808,69.9824,22215.0
2023-02-08 15:25:00,75.76,75.76,75.7,75.75,17661.0,69.9731,69.9731,69.9177,69.9639,17661.0
2023-02-08 15:30:00,75.75,75.79,75.69,75.73,18526.0,69.9639,70.0008,69.9085,69.9454,18526.0
2023-02-08 15:35:00,75.73,75.87,75.73,75.84,19189.0,69.9454,70.0747,69.9454,70.047,19189.0
2023-02-08 15:40:00,75.84,75.88,75.8,75.81,33397.0,70.047,70.084,70.0101,70.0193,33397.0
2023-02-08 15:45:00,75.81,75.82,75.7,75.73,39919.0,70.0193,70.0286,69.9177,69.9454,39919.0
2023-02-08 15:50:00,75.72,75.83,75.69,75.8,63968.0,69.9362,70.0378,69.9085,70.0101,63968.0
2023-02-08 15:55:00,75.8,75.85,75.73,75.73,161727.0,70.0101,70.0563,69.9454,69.9454,161727.0
2023-02-09 09:30:00,76.12,76.28,75.94,76.14,78546.0,70.3056,70.4534,70.1394,70.3241,78546.0
2023-02-09 09:35:00,76.17,76.33,76.14,76.14,15305.0,70.3518,70.4996,70.3241,70.3241,15305.0
2023-02-09 09:40:00,76.11,76.12,75.76,75.9,21910.0,70.2964,70.3056,69.9731,70.1024,21910.0
2023-02-09 09:45:00,75.89,75.97,75.62,75.69,18016.0,70.0932,70.1671,69.8438,69.9085,18016.0
2023-02-09 09:50:00,75.75,75.94,75.75,75.86,8801.0,69.9639,70.1394,69.9639,70.0655,8801.0
2023-02-09 09:55:00,75.84,75.88,75.75,75.75,11928.0,70.047,70.084,69.9639,69.9639,11928.0
2023-02-09 10:00:00,75.75,75.82,75.65,75.75,28675.0,69.9639,70.0286,69.8715,69.9639,28675.0
2023-02-09 10:05:00,75.71,75.77,75.64,75.64,20918.0,69.927,69.9824,69.8623,69.8623,20918.0
2023-02-09 10:10:00,75.61,75.62,75.48,75.52,61460.0,69.8346,69.8438,69.7145,69.7515,61460.0
2023-02-09 10:15:00,75.52,75.56,75.45,75.5,97484.0,69.7515,69.7884,69.6868,69.733,97484.0
2023-02-09 10:20:00,75.48,75.58,75.45,75.56,14636.0,69.7145,69.8069,69.6868,69.7884,14636.0
2023-02-09 10:25:00,75.59,75.65,75.56,75.62,12171.0,69.8161,69.8715,69.7884,69.8438,12171.0
2023-02-09 10:30:00,75.63,75.74,75.59,75.69,18347.0,69.8531,69.9547,69.8161,69.9085,18347.0
2023-02-09 10:35:00,75.69,75.69,75.44,75.45,24929.0,69.9085,69.9085,69.6776,69.6868,24929.0
2023-02-09 10:40:00,75.46,75.54,75.38,75.49,16833.0,69.6961,69.7699,69.6222,69.7238,16833.0
2023-02-09 10:45:00,75.5,75.53,75.44,75.48,14339.0,69.733,69.7607,69.6776,69.7145,14339.0
2023-02-09 10:50:00,75.48,75.54,75.4,75.48,12860.0,69.7145,69.7699,69.6406,69.7145,12860.0
2023-02-09 10:55:00,75.49,75.53,75.4,75.48,16721.0,69.7238,69.7607,69.6406,69.7145,16721.0
2023-02-09 11:00:00,75.5,75.54,75.37,75.41,17207.0,69.733,69.7699,69.6129,69.6499,17207.0
2023-02-09 11:05:00,75.43,75.52,75.37,75.37,28203.0,69.6683,69.7515,69.6129,69.6129,28203.0
2023-02-09 11:10:00,75.36,75.38,75.31,75.35,20632.0,69.6037,69.6222,69.5575,69.5945,20632.0
2023-02-09 11:15:00,75.34,75.35,75.22,75.28,29599.0,69.5852,69.5945,69.4744,69.5298,29599.0
2023-02-09 11:20:00,75.3,75.3,75.16,75.23,19727.0,69.5483,69.5483,69.419,69.4836,19727.0
2023-02-09 11:25:00,75.23,75.34,75.21,75.3,23795.0,69.4836,69.5852,69.4651,69.5483,23795.0
2023-02-09 11:30:00,75.31,75.36,75.26,75.29,17410.0,69.5575,69.6037,69.5113,69.539,17410.0
2023-02-09 11:35:00,75.3,75.32,75.21,75.21,16611.0,69.5483,69.5667,69.4651,69.4651,16611.0
2023-02-09 11:40:00,75.21,75.26,75.17,75.24,18122.0,69.4651,69.5113,69.4282,69.4929,18122.0
2023-02-09 11:45:00,75.24,75.29,75.15,75.2,16716.0,69.4929,69.539,69.4097,69.4559,16716.0
2023-02-09 11:50:00,75.18,75.27,75.17,75.23,9434.0,69.4374,69.5206,69.4282,69.4836,9434.0
2023-02-09 11:55:00,75.22,75.24,75.17,75.17,48102.0,69.4744,69.4929,69.4282,69.4282,48102.0
2023-02-09 12:00:00,75.18,75.34,75.18,75.3,15831.0,69.4374,69.5852,69.4374,69.5483,15831.0
2023-02-09 12:05:00,75.31,75.39,75.31,75.31,16991.0,69.5575,69.6314,69.5575,69.5575,16991.0
2023-02-09 12:10:00,75.31,75.39,75.27,75.38,12987.0,69.5575,69.6314,69.5206,69.6222,12987.0
2023-02-09 12:15:00,75.4,75.42,75.33,75.38,21631.0,69.6406,69.6591,69.576,69.6222,21631.0
2023-02-09 12:20:00,75.37,75.43,75.34,75.43,11366.0,69.6129,69.6683,69.5852,69.6683,11366.0
2023-02-09 12:25:00,75.44,75.44,75.28,75.28,19495.0,69.6776,69.6776,69.5298,69.5298,19495.0
2023-02-09 12:30:00,75.27,75.27,75.13,75.17,12795.0,69.5206,69.5206,69.3913,69.4282,12795.0
2023-02-09 12:35:00,75.17,75.24,75.15,75.15,14609.0,69.4282,69.4929,69.4097,69.4097,14609.0
2023-02-09 12:40:00,75.15,75.22,75.14,75.17,13436.0,69.4097,69.4744,69.4005,69.4282,13436.0
2023-02-09 12:45:00,75.16,75.24,75.06,75.21,36944.0,69.419,69.4929,69.3266,69.4651,36944.0
2023-02-09 12:50:00,75.23,75.25,75.17,75.17,13499.0,69.4836,69.5021,69.4282,69.4282,13499.0
2023-02-09 12:55:00,75.17,75.22,75.17,75.2,6672.0,69.4282,69.4744,69.4282,69.4559,6672.0
2023-02-09 13:00:00,75.19,75.22,75.16,75.22,10958.0,69.4467,69.4744,69.419,69.4744,10958.0
2023-02-09 13:05:00,75.2,75.26,75.2,75.24,7521.0,69.4559,69.5113,69.4559,69.4929,7521.0
2023-02-09 13:10:00,75.23,75.28,75.19,75.26,11044.0,69.4836,69.5298,69.4467,69.5113,11044.0
2023-02-09 13:15:00,75.26,75.31,75.21,75.29,26957.0,69.5113,69.5575,69.4651,69.539,26957.0
2023-02-09 13:20:00,75.28,75.31,75.23,75.3,12153.0,69.5298,69.5575,69.4836,69.5483,12153.0
2023-02-09 13:25:00,75.3,75.34,75.26,75.26,12440.0,69.5483,69.5852,69.5113,69.5113,12440.0
2023-02-09 13:30:00,75.25,75.31,75.22,75.3,25534.0,69.5021,69.5575,69.4744,69.5483,25534.0
2023-02-09 13:35:00,75.28,75.3,75.19,75.22,17373.0,69.5298,69.5483,69.4467,69.4744,17373.0
2023-02-09 13:40:00,75.23,75.24,75.2,75.21,8704.0,69.4836,69.4929,69.4559,69.4651,8704.0
2023-02-09 13:45:00,75.22,75.22,75.16,75.19,8099.0,69.4744,69.4744,69.419,69.4467,8099.0
2023-02-09 13:50:00,75.2,75.2,75.15,75.19,15712.0,69.4559,69.4559,69.4097,69.4467,15712.0
2023-02-09 13:55:00,75.19,75.2,75.16,75.19,7286.0,69.4467,69.4559,69.419,69.4467,7286.0
2023-02-09 14:00:00,75.19,75.23,75.13,75.15,18792.0,69.4467,69.4836,69.3913,69.4097,18792.0
2023-02-09 14:05:00,75.14,75.27,75.1,75.25,21378.0,69.4005,69.5206,69.3636,69.5021,21378.0
2023-02-09 14:10:00,75.26,75.26,75.19,75.21,13826.0,69.5113,69.5113,69.4467,69.4651,13826.0
2023-02-09 14:15:00,75.21,75.26,75.18,75.25,22479.0,69.4651,69.5113,69.4374,69.5021,22479.0
2023-02-09 14:20:00,75.26,75.33,75.26,75.29,36045.0,69.5113,69.576,69.5113,69.539,36045.0
2023-02-09 14:25:00,75.28,75.38,75.24,75.37,14282.0,69.5298,69.6222,69.4929,69.6129,14282.0
2023-02-09 14:30:00,75.38,75.43,75.35,75.36,17144.0,69.6222,69.6683,69.5945,69.6037,17144.0
2023-02-09 14:35:00,75.36,75.44,75.33,75.41,13286.0,69.6037,69.6776,69.576,69.6499,13286.0
2023-02-09 14:40:00,75.4,75.41,75.36,75.39,13658.0,69.6406,69.6499,69.6037,69.6314,13658.0
2023-02-09 14:45:00,75.39,75.45,75.38,75.44,13536.0,69.6314,69.6868,69.6222,69.6776,13536.0
2023-02-09 14:50:00,75.43,75.43,75.31,75.33,12764.0,69.6683,69.6683,69.5575,69.576,12764.0
2023-02-09 14:55:00,75.33,75.44,75.33,75.4,15722.0,69.576,69.6776,69.576,69.6406,15722.0
2023-02-09 15:00:00,75.41,75.42,75.34,75.39,23690.0,69.6499,69.6591,69.5852,69.6314,23690.0
2023-02-09 15:05:00,75.38,75.39,75.28,75.3,45900.0,69.6222,69.6314,69.5298,69.5483,45900.0
2023-02-09 15:10:00,75.29,75.29,75.23,75.25,29215.0,69.539,69.539,69.4836,69.5021,29215.0
2023-02-09 15:15:00,75.25,75.36,75.24,75.35,27065.0,69.5021,69.6037,69.4929,69.5945,27065.0
2023-02-09 15:20:00,75.36,75.42,75.33,75.35,28636.0,69.6037,69.6591,69.576,69.5945,28636.0
2023-02-09 15:25:00,75.35,75.4,75.3,75.38,32371.0,69.5945,69.6406,69.5483,69.6222,32371.0
2023-02-09 15:30:00,75.38,75.39,75.26,75.26,50477.0,69.6222,69.6314,69.5113,69.5113,50477.0
2023-02-09 15:35:00,75.26,75.29,75.22,75.27,65142.0,69.5113,69.539,69.4744,69.5206,65142.0
2023-02-09 15:40:00,75.27,75.36,75.26,75.36,47326.0,69.5206,69.6037,69.5113,69.6037,47326.0
2023-02-09 15:45:00,75.36,75.41,75.27,75.33,64675.0,69.6037,69.6499,69.5206,69.576,64675.0
2023-02-09 15:50:00,75.32,75.45,75.32,75.39,103785.0,69.5667,69.6868,69.5667,69.6314,103785.0
2023-02-09 15:55:00,75.39,75.4,75.19,75.19,258537.0,69.6314,69.6406,69.4467,69.4467,258537.0
2023-02-10 09:30:00,75.64,75.65,75.21,75.44,79814.0,69.8623,69.8715,69.4651,69.6776,79814.0
2023-02-10 09:35:00,75.44,75.52,75.29,75.38,23106.0,69.6776,69.7515,69.539,69.6222,23106.0
2023-02-10 09:40:00,75.37,75.5,75.36,75.38,24742.0,69.6129,69.733,69.6037,69.6222,24742.0
2023-02-10 09:45:00,75.41,75.61,75.41,75.61,16406.0,69.6499,69.8346,69.6499,69.8346,16406.0
2023-02-10 09:50:00,75.61,75.77,75.56,75.68,22602.0,69.8346,69.9824,69.7884,69.8992,22602.0
2023-02-10 09:55:00,75.67,75.93,75.65,75.93,36683.0,69.89,70.1302,69.8715,70.1302,36683.0
2023-02-10 10:00:00,75.93,76.0,75.87,75.93,14544.0,70.1302,70.1948,70.0747,70.1302,14544.0
2023-02-10 10:05:00,75.94,75.98,75.88,75.93,26077.0,70.1394,70.1763,70.084,70.1302,26077.0
2023-02-10 10:10:00,75.93,75.96,75.76,75.76,28357.0,70.1302,70.1579,69.9731,69.9731,28357.0
2023-02-10 10:15:00,75.8,75.95,75.79,75.86,30253.0,70.0101,70.1486,70.0008,70.0655,30253.0
2023-02-10 10:20:00,75.84,75.85,75.73,75.75,10214.0,70.047,70.0563,69.9454,69.9639,10214.0
2023-02-10 10:25:00,75.75,75.82,75.74,75.82,15580.0,69.9639,70.0286,69.9547,70.0286,15580.0
2023-02-10 10:30:00,75.81,75.86,75.69,75.71,33053.0,70.0193,70.0655,69.9085,69.927,33053.0
2023-02-10 10:35:00,75.73,75.81,75.71,75.77,23164.0,69.9454,70.0193,69.927,69.9824,23164.0
2023-02-10 10:40:00,75.75,75.76,75.68,75.7,31607.0,69.9639,69.9731,69.8992,69.9177,31607.0
2023-02-10 10:45:00,75.7,75.77,75.65,75.72,24103.0,69.9177,69.9824,69.8715,69.9362,24103.0
2023-02-10 10:50:00,75.72,75.79,75.67,75.78,22365.0,69.9362,70.0008,69.89,69.9916,22365.0
2023-02-10 10:55:00,75.77,75.8,75.7,75.8,18868.0,69.9824,70.0101,69.9177,70.0101,18868.0
2023-02-10 11:00:00,75.78,75.86,75.77,75.83,15585.0,69.9916,70.0655,69.9824,70.0378,15585.0
2023-02-10 11:05:00,75.83,75.98,75.82,75.98,8279.0,70.0378,70.1763,70.0286,70.1763,8279.0
2023-02-10 11:10:00,75.99,75.99,75.86,75.86,11135.0,70.1856,70.1856,70.0655,70.0655,11135.0
2023-02-10 11:15:00,75.85,75.88,75.75,75.76,8972.0,70.0563,70.084,69.9639,69.9731,8972.0
2023-02-10 11:20:00,75.76,75.82,75.75,75.78,14771.0,69.9731,70.0286,69.9639,69.9916,14771.0
2023-02-10 11:25:00,75.75,75.86,75.75,75.85,27086.0,69.9639,70.0655,69.9639,70.0563,27086.0
2023-02-10 11:30:00,75.84,75.84,75.7,75.83,16137.0,70.047,70.047,69.9177,70.0378,16137.0
2023-02-10 11:35:00,75.82,75.87,75.81,75.84,8374.0,70.0286,70.0747,70.0193,70.047,8374.0
2023-02-10 11:40:00,75.83,75.85,75.79,75.82,6033.0,70.0378,70.0563,70.0008,70.0286,6033.0
2023-02-10 11:45:00,75.82,75.85,75.72,75.75,17460.0,70.0286,70.0563,69.9362,69.9639,17460.0
2023-02-10 11:50:00,75.76,75.81,75.75,75.78,16627.0,69.9731,70.0193,69.9639,69.9916,16627.0
2023-02-10 11:55:00,75.78,75.84,75.77,75.82,7108.0,69.9916,70.047,69.9824,70.0286,7108.0
2023-02-10 12:00:00,75.84,75.85,75.74,75.82,8531.0,70.047,70.0563,69.9547,70.0286,8531.0
2023-02-10 12:05:00,75.81,75.91,75.8,75.87,6405.0,70.0193,70.1117,70.0101,70.0747,6405.0
2023-02-10 12:10:00,75.87,75.87,75.74,75.79,18445.0,70.0747,70.0747,69.9547,70.0008,18445.0
2023-02-10 12:15:00,75.79,75.86,75.76,75.8,22251.0,70.0008,70.0655,69.9731,70.0101,22251.0
2023-02-10 12:20:00,75.81,75.82,75.76,75.79,15220.0,70.0193,70.0286,69.9731,70.0008,15220.0
2023-02-10 12:25:00,75.8,75.83,75.76,75.83,14439.0,70.0101,70.0378,69.9731,70.0378,14439.0
2023-02-10 12:30:00,75.84,76.01,75.84,76.0,11785.0,70.047,70.204,70.047,70.1948,11785.0
2023-02-10 12:35:00,75.99,76.05,75.92,76.05,12286.0,70.1856,70.241,70.1209,70.241,12286.0
2023-02-10 12:40:00,76.04,76.04,75.89,75.9,6540.0,70.2317,70.2317,70.0932,70.1024,6540.0
2023-02-10 12:45:00,75.9,75.95,75.9,75.91,5819.0,70.1024,70.1486,70.1024,70.1117,5819.0
2023-02-10 12:50:00,75.92,76.04,75.9,76.03,13833.0,70.1209,70.2317,70.1024,70.2225,13833.0
2023-02-10 12:55:00,76.03,76.04,76.0,76.0,6990.0,70.2225,70.2317,70.1948,70.1948,6990.0
2023-02-10 13:00:00,76.0,76.0,75.92,75.94,6512.0,70.1948,70.1948,70.1209,70.1394,6512.0
2023-02-10 13:05:00,75.94,76.01,75.94,76.0,3620.0,70.1394,70.204,70.1394,70.1948,3620.0
2023-02-10 13:10:00,76.0,76.05,75.97,75.98,10423.0,70.1948,70.241,70.1671,70.1763,10423.0
2023-02-10 13:15:00,75.99,76.05,75.96,76.05,12370.0,70.1856,70.241,70.1579,70.241,12370.0
2023-02-10 13:20:00,76.04,76.06,76.0,76.02,14521.0,70.2317,70.2502,70.1948,70.2133,14521.0
2023-02-10 13:25:00,76.02,76.02,75.96,75.97,22527.0,70.2133,70.2133,70.1579,70.1671,22527.0
2023-02-10 13:30:00,75.97,76.01,75.96,76.0,6390.0,70.1671,70.204,70.1579,70.1948,6390.0
2023-02-10 13:35:00,76.01,76.13,76.01,76.12,10865.0,70.204,70.3149,70.204,70.3056,10865.0
2023-02-10 13:40:00,76.13,76.19,76.09,76.1,17197.0,70.3149,70.3703,70.2779,70.2872,17197.0
2023-02-10 13:45:00,76.11,76.14,76.11,76.11,4851.0,70.2964,70.3241,70.2964,70.2964,4851.0
2023-02-10 13:50:00,76.11,76.13,76.0,76.06,24186.0,70.2964,70.3149,70.1948,70.2502,24186.0
2023-02-10 13:55:00,76.05,76.09,76.05,76.07,6112.0,70.241,70.2779,70.241,70.2595,6112.0
2023-02-10 14:00:00,76.07,76.08,76.0,76.03,5622.0,70.2595,70.2687,70.1948,70.2225,5622.0
2023-02-10 14:05:00,76.03,76.08,76.02,76.07,9751.0,70.2225,70.2687,70.2133,70.2595,9751.0
2023-02-10 14:10:00,76.07,76.1,76.04,76.06,7663.0,70.2595,70.2872,70.2317,70.2502,7663.0
2023-02-10 14:15:00,76.05,76.1,76.04,76.07,8503.0,70.241,70.2872,70.2317,70.2595,8503.0
2023-02-10 14:20:00,76.08,76.13,76.08,76.12,6461.0,70.2687,70.3149,70.2687,70.3056,6461.0
2023-02-10 14:25:00,76.11,76.13,76.09,76.11,5776.0,70.2964,70.3149,70.2779,70.2964,5776.0
2023-02-10 14:30:00,76.11,76.13,76.07,76.13,7719.0,70.2964,70.3149,70.2595,70.3149,7719.0
2023-02-10 14:35:00,76.12,76.17,76.07,76.08,15278.0,70.3056,70.3518,70.2595,70.2687,15278.0
2023-02-10 14:40:00,76.09,76.09,75.97,76.01,15355.0,70.2779,70.2779,70.1671,70.204,15355.0
2023-02-10 14:45:00,76.02,76.06,75.98,76.03,24777.0,70.2133,70.2502,70.1763,70.2225,24777.0
2023-02-10 14:50:00,76.03,76.08,76.01,76.08,17968.0,70.2225,70.2687,70.204,70.2687,17968.0
2023-02-10 14:55:00,76.09,76.11,75.98,76.0,17474.0,70.2779,70.2964,70.1763,70.1948,17474.0
2023-02-10 15:00:00,76.0,76.03,75.95,75.96,13612.0,70.1948,70.2225,70.1486,70.1579,13612.0
2023-02-10 15:05:00,75.96,76.01,75.94,75.94,27352.0,70.1579,70.204,70.1394,70.1394,27352.0
2023-02-10 15:10:00,75.94,75.96,75.87,75.91,21620.0,70.1394,70.1579,70.0747,70.1117,21620.0
2023-02-10 15:15:00,75.91,75.93,75.88,75.93,25130.0,70.1117,70.1302,70.084,70.1302,25130.0
2023-02-10 15:20:00,75.93,76.0,75.89,75.91,23178.0,70.1302,70.1948,70.0932,70.1117,23178.0
2023-02-10 15:25:00,75.9,75.92,75.83,75.92,10322.0,70.1024,70.1209,70.0378,70.1209,10322.0
2023-02-10 15:30:00,75.91,75.97,75.85,75.95,27950.0,70.1117,70.1671,70.0563,70.1486,27950.0
2023-02-10 15:35:00,75.95,76.0,75.93,75.98,26661.0,70.1486,70.1948,70.1302,70.1763,26661.0
2023-02-10 15:40:00,75.99,76.01,75.94,76.0,37096.0,70.1856,70.204,70.1394,70.1948,37096.0
2023-02-10 15:45:00,76.01,76.01,75.96,76.0,43774.0,70.204,70.204,70.1579,70.1948,43774.0
2023-02-10 15:50:00,75.99,76.08,75.96,76.08,92955.0,70.1856,70.2687,70.1579,70.2687,92955.0
2023-02-10 15:55:00,76.08,76.15,76.04,76.09,141905.0,70.2687,70.3333,70.2317,70.2779,141905.0
2023-02-13 09:30:00,76.17,76.34,76.1,76.2,76202.0,70.3518,70.5088,70.2872,70.3795,76202.0
2023-02-13 09:35:00,76.26,76.32,76.1,76.1,15199.0,70.4349,70.4904,70.2872,70.2872,15199.0
2023-02-13 09:40:00,76.13,76.15,75.96,76.01,9449.0,70.3149,70.3333,70.1579,70.204,9449.0
2023-02-13 09:45:00,76.01,76.01,75.81,75.9,9812.0,70.204,70.204,70.0193,70.1024,9812.0
2023-02-13 09:50:00,75.9,76.0,75.85,75.93,11097.0,70.1024,70.1948,70.0563,70.1302,11097.0
2023-02-13 09:55:00,75.88,76.01,75.84,75.92,10900.0,70.084,70.204,70.047,70.1209,10900.0
2023-02-13 10:00:00,75.92,75.98,75.84,75.98,20283.0,70.1209,70.1763,70.047,70.1763,20283.0
2023-02-13 10:05:00,76.0,76.11,75.99,76.09,15222.0,70.1948,70.2964,70.1856,70.2779,15222.0
2023-02-13 10:10:00,76.08,76.1,76.01,76.02,17681.0,70.2687,70.2872,70.204,70.2133,17681.0
2023-02-13 10:15:00,76.02,76.05,75.94,76.03,19738.0,70.2133,70.241,70.1394,70.2225,19738.0
2023-02-13 10:20:00,76.01,76.01,75.94,75.96,17318.0,70.204,70.204,70.1394,70.1579,17318.0
2023-02-13 10:25:00,75.95,76.05,75.95,75.98,21311.0,70.1486,70.241,70.1486,70.1763,21311.0
2023-02-13 10:30:00,76.0,76.07,75.98,76.05,32702.0,70.1948,70.2595,70.1763,70.241,32702.0
2023-02-13 10:35:00,76.05,76.1,75.98,76.03,27471.0,70.241,70.2872,70.1763,70.2225,27471.0
2023-02-13 10:40:00,76.01,76.03,75.96,76.0,22788.0,70.204,70.2225,70.1579,70.1948,22788.0
2023-02-13 10:45:00,76.01,76.04,75.93,75.99,16173.0,70.204,70.2317,70.1302,70.1856,16173.0
2023-02-13 10:50:00,75.99,76.06,75.96,76.05,41263.0,70.1856,70.2502,70.1579,70.241,41263.0
2023-02-13 10:55:00,76.04,76.09,75.99,76.02,29698.0,70.2317,70.2779,70.1856,70.2133,29698.0
2023-02-13 11:00:00,76.03,76.05,75.97,76.0,21288.0,70.2225,70.241,70.1671,70.1948,21288.0
2023-02-13 11:05:00,75.99,76.04,75.9,76.01,17940.0,70.1856,70.2317,70.1024,70.204,17940.0
2023-02-13 11:10:00,76.0,76.11,76.0,76.11,12827.0,70.1948,70.2964,70.1948,70.2964,12827.0
2023-02-13 11:15:00,76.11,76.13,76.03,76.08,10924.0,70.2964,70.3149,70.2225,70.2687,10924.0
2023-02-13 11:20:00,76.09,76.15,76.06,76.1,13192.0,70.2779,70.3333,70.2502,70.2872,13192.0
2023-02-13 11:25:00,76.09,76.14,76.06,76.14,23422.0,70.2779,70.3241,70.2502,70.3241,23422.0
2023-02-13 11:30:00,76.14,76.15,76.07,76.15,11866.0,70.3241,70.3333,70.2595,70.3333,11866.0
2023-02-13 11:35:00,76.19,76.2,76.15,76.15,7394.0,70.3703,70.3795,70.3333,70.3333,7394.0
2023-02-13 11:40:00,76.15,76.25,76.12,76.22,22731.0,70.3333,70.4257,70.3056,70.398,22731.0
2023-02-13 11:45:00,76.22,76.26,76.2,76.22,6411.0,70.398,70.4349,70.3795,70.398,6411.0
2023-02-13 11:50:00,76.22,76.24,76.17,76.18,12875.0,70.398,70.4165,70.3518,70.3611,12875.0
2023-02-13 11:55:00,76.2,76.26,76.12,76.15,17775.0,70.3795,70.4349,70.3056,70.3333,17775.0
2023-02-13 12:00:00,76.15,76.18,76.09,76.14,13971.0,70.3333,70.3611,70.2779,70.3241,13971.0
2023-02-13 12:05:00,76.15,76.2,76.11,76.16,13740.0,70.3333,70.3795,70.2964,70.3426,13740.0
2023-02-13 12:10:00,76.15,76.23,76.15,76.2,7697.0,70.3333,70.4072,70.3333,70.3795,7697.0
2023-02-13 12:15:00,76.21,76.22,76.16,76.19,9219.0,70.3888,70.398,70.3426,70.3703,9219.0
2023-02-13 12:20:00,76.19,76.22,76.18,76.2,14681.0,70.3703,70.398,70.3611,70.3795,14681.0
2023-02-13 12:25:00,76.2,76.23,76.17,76.19,14600.0,70.3795,70.4072,70.3518,70.3703,14600.0
2023-02-13 12:30:00,76.19,76.19,76.13,76.13,23989.0,70.3703,70.3703,70.3149,70.3149,23989.0
2023-02-13 12:35:00,76.15,76.23,76.15,76.22,11071.0,70.3333,70.4072,70.3333,70.398,11071.0
2023-02-13 12:40:00,76.21,76.22,76.18,76.21,5986.0,70.3888,70.398,70.3611,70.3888,5986.0
2023-02-13 12:45:00,76.22,76.24,76.2,76.22,7079.0,70.398,70.4165,70.3795,70.398,7079.0
2023-02-13 12:50:00,76.22,76.26,76.22,76.23,9173.0,70.398,70.4349,70.398,70.4072,9173.0
2023-02-13 12:55:00,76.24,76.3,76.22,76.25,13153.0,70.4165,70.4719,70.398,70.4257,13153.0
2023-02-13 13:00:00,76.25,76.26,76.21,76.25,7131.0,70.4257,70.4349,70.3888,70.4257,7131.0
2023-02-13 13:05:00,76.26,76.26,76.21,76.25,6303.0,70.4349,70.4349,70.3888,70.4257,6303.0
2023-02-13 13:10:00,76.25,76.28,76.22,76.25,10235.0,70.4257,70.4534,70.398,70.4257,10235.0
2023-02-13 13:15:00,76.24,76.32,76.24,76.31,8853.0,70.4165,70.4904,70.4165,70.4811,8853.0
2023-02-13 13:20:00,76.31,76.31,76.23,76.23,6483.0,70.4811,70.4811,70.4072,70.4072,6483.0
2023-02-13 13:25:00,76.24,76.27,76.23,76.24,8194.0,70.4165,70.4442,70.4072,70.4165,8194.0
2023-02-13 13:30:00,76.25,76.33,76.25,76.3,16103.0,70.4257,70.4996,70.4257,70.4719,16103.0
2023-02-13 13:35:00,76.32,76.38,76.3,76.37,9091.0,70.4904,70.5458,70.4719,70.5365,9091.0
2023-02-13 13:40:00,76.36,76.44,76.34,76.42,8526.0,70.5273,70.6012,70.5088,70.5827,8526.0
2023-02-13 13:45:00,76.41,76.49,76.4,76.48,8312.0,70.5735,70.6474,70.5643,70.6381,8312.0
2023-02-13 13:50:00,76.48,76.49,76.44,76.47,11720.0,70.6381,70.6474,70.6012,70.6289,11720.0
2023-02-13 13:55:00,76.48,76.51,76.46,76.48,13002.0,70.6381,70.6658,70.6197,70.6381,13002.0
2023-02-13 14:00:00,76.52,76.55,76.49,76.52,24559.0,70.6751,70.7028,70.6474,70.6751,24559.0
2023-02-13 14:05:00,76.51,76.56,76.51,76.55,10163.0,70.6658,70.712,70.6658,70.7028,10163.0
2023-02-13 14:10:00,76.56,76.62,76.55,76.62,15982.0,70.712,70.7674,70.7028,70.7674,15982.0
2023-02-13 14:15:00,76.62,76.66,76.62,76.62,9093.0,70.7674,70.8044,70.7674,70.7674,9093.0
2023-02-13 14:20:00,76.63,76.63,76.55,76.55,14358.0,70.7767,70.7767,70.7028,70.7028,14358.0
2023-02-13 14:25:00,76.54,76.54,76.48,76.52,13027.0,70.6936,70.6936,70.6381,70.6751,13027.0
2023-02-13 14:30:00,76.51,76.55,76.47,76.53,26567.0,70.6658,70.7028,70.6289,70.6843,26567.0
2023-02-13 14:35:00,76.53,76.57,76.51,76.51,12673.0,70.6843,70.7213,70.6658,70.6658,12673.0
2023-02-13 14:40:00,76.52,76.55,76.48,76.55,9849.0,70.6751,70.7028,70.6381,70.7028,9849.0
2023-02-13 14:45:00,76.55,76.57,76.46,76.5,15225.0,70.7028,70.7213,70.6197,70.6566,15225.0
2023-02-13 14:50:00,76.5,76.54,76.44,76.48,14486.0,70.6566,70.6936,70.6012,70.6381,14486.0
2023-02-13 14:55:00,76.48,76.5,76.38,76.41,13959.0,70.6381,70.6566,70.5458,70.5735,13959.0
2023-02-13 15:00:00,76.4,76.42,76.34,76.36,13613.0,70.5643,70.5827,70.5088,70.5273,13613.0
2023-02-13 15:05:00,76.36,76.44,76.35,76.44,15925.0,70.5273,70.6012,70.5181,70.6012,15925.0
2023-02-13 15:10:00,76.43,76.43,76.38,76.39,20380.0,70.592,70.592,70.5458,70.555,20380.0
2023-02-13 15:15:00,76.38,76.38,76.34,76.37,17681.0,70.5458,70.5458,70.5088,70.5365,17681.0
2023-02-13 15:20:00,76.37,76.46,76.37,76.46,18869.0,70.5365,70.6197,70.5365,70.6197,18869.0
2023-02-13 15:25:00,76.47,76.51,76.46,76.49,14376.0,70.6289,70.6658,70.6197,70.6474,14376.0
2023-02-13 15:30:00,76.49,76.53,76.41,76.42,19741.0,70.6474,70.6843,70.5735,70.5827,19741.0
2023-02-13 15:35:00,76.43,76.56,76.42,76.56,15127.0,70.592,70.712,70.5827,70.712,15127.0
2023-02-13 15:40:00,76.55,76.59,76.54,76.54,19538.0,70.7028,70.7397,70.6936,70.6936,19538.0
2023-02-13 15:45:00,76.54,76.57,76.52,76.56,27946.0,70.6936,70.7213,70.6751,70.712,27946.0
2023-02-13 15:50:00,76.57,76.58,76.47,76.53,47419.0,70.7213,70.7305,70.6289,70.6843,47419.0
2023-02-13 15:55:00,76.53,76.62,76.49,76.6,132717.0,70.6843,70.7674,70.6474,70.749,132717.0
2023-02-14 09:30:00,76.59,76.62,76.2,76.34,67417.0,70.7397,70.7674,70.3795,70.5088,67417.0
2023-02-14 09:35:00,76.33,76.34,76.1,76.1,14077.0,70.4996,70.5088,70.2872,70.2872,14077.0
2023-02-14 09:40:00,76.1,76.21,76.04,76.1,17270.0,70.2872,70.3888,70.2317,70.2872,17270.0
2023-02-14 09:45:00,76.13,76.16,75.95,76.15,17608.0,70.3149,70.3426,70.1486,70.3333,17608.0
2023-02-14 09:50:00,76.16,76.25,76.12,76.12,24747.0,70.3426,70.4257,70.3056,70.3056,24747.0
2023-02-14 09:55:00,76.15,76.19,76.05,76.08,14968.0,70.3333,70.3703,70.241,70.2687,14968.0
2023-02-14 10:00:00,76.05,76.06,75.9,76.0,10375.0,70.241,70.2502,70.1024,70.1948,10375.0
2023-02-14 10:05:00,76.0,76.05,75.97,76.0,16447.0,70.1948,70.241,70.1671,70.1948,16447.0
2023-02-14 10:10:00,75.99,76.11,75.98,76.08,15175.0,70.1856,70.2964,70.1763,70.2687,15175.0
2023-02-14 10:15:00,76.06,76.15,76.04,76.04,8414.0,70.2502,70.3333,70.2317,70.2317,8414.0
2023-02-14 10:20:00,76.03,76.03,75.96,75.97,5104.0,70.2225,70.2225,70.1579,70.1671,5104.0
2023-02-14 10:25:00,75.97,75.98,75.86,75.86,10957.0,70.1671,70.1763,70.0655,70.0655,10957.0
2023-02-14 10:30:00,75.85,75.92,75.78,75.9,5734.0,70.0563,70.1209,69.9916,70.1024,5734.0
2023-02-14 10:35:00,75.9,75.91,75.79,75.81,8971.0,70.1024,70.1117,70.0008,70.0193,8971.0
2023-02-14 10:40:00,75.78,75.82,75.76,75.77,11472.0,69.9916,70.0286,69.9731,69.9824,11472.0
2023-02-14 10:45:00,75.77,75.8,75.67,75.78,12695.0,69.9824,70.0101,69.89,69.9916,12695.0
2023-02-14 10:50:00,75.76,75.76,75.55,75.61,18688.0,69.9731,69.9731,69.7792,69.8346,18688.0
2023-02-14 10:55:00,75.6,75.64,75.52,75.54,23675.0,69.8254,69.8623,69.7515,69.7699,23675.0
2023-02-14 11:00:00,75.53,75.65,75.53,75.65,9630.0,69.7607,69.8715,69.7607,69.8715,9630.0
2023-02-14 11:05:00,75.64,75.65,75.58,75.62,4351.0,69.8623,69.8715,69.8069,69.8438,4351.0
2023-02-14 11:10:00,75.63,75.66,75.6,75.62,5104.0,69.8531,69.8808,69.8254,69.8438,5104.0
2023-02-14 11:15:00,75.63,75.72,75.6,75.69,7571.0,69.8531,69.9362,69.8254,69.9085,7571.0
2023-02-14 11:20:00,75.68,75.69,75.6,75.64,7301.0,69.8992,69.9085,69.8254,69.8623,7301.0
2023-02-14 11:25:00,75.66,75.66,75.5,75.51,13963.0,69.8808,69.8808,69.733,69.7422,13963.0
2023-02-14 11:30:00,75.49,75.49,75.3,75.41,16939.0,69.7238,69.7238,69.5483,69.6499,16939.0
2023-02-14 11:35:00,75.4,75.44,75.36,75.41,7010.0,69.6406,69.6776,69.6037,69.6499,7010.0
2023-02-14 11:40:00,75.39,75.45,75.38,75.42,7070.0,69.6314,69.6868,69.6222,69.6591,7070.0
2023-02-14 11:45:00,75.42,75.5,75.41,75.47,9740.0,69.6591,69.733,69.6499,69.7053,9740.0
2023-02-14 11:50:00,75.47,75.5,75.32,75.37,42819.0,69.7053,69.733,69.5667,69.6129,42819.0
2023-02-14 11:55:00,75.35,75.35,75.23,75.31,29835.0,69.5945,69.5945,69.4836,69.5575,29835.0
2023-02-14 12:00:00,75.28,75.36,75.26,75.36,3279.0,69.5298,69.6037,69.5113,69.6037,3279.0
2023-02-14 12:05:00,75.37,75.4,75.35,75.39,5056.0,69.6129,69.6406,69.5945,69.6314,5056.0
2023-02-14 12:10:00,75.39,75.52,75.39,75.52,17449.0,69.6314,69.7515,69.6314,69.7515,17449.0
2023-02-14 12:15:00,75.54,75.57,75.5,75.53,13238.0,69.7699,69.7976,69.733,69.7607,13238.0
2023-02-14 12:20:00,75.52,75.6,75.51,75.51,11070.0,69.7515,69.8254,69.7422,69.7422,11070.0
2023-02-14 12:25:00,75.53,75.63,75.5,75.55,25634.0,69.7607,69.8531,69.733,69.7792,25634.0
2023-02-14 12:30:00,75.55,75.6,75.52,75.59,12970.0,69.7792,69.8254,69.7515,69.8161,12970.0
2023-02-14 12:35:00,75.61,75.65,75.58,75.59,16249.0,69.8346,69.8715,69.8069,69.8161,16249.0
2023-02-14 12:40:00,75.58,75.62,75.57,75.62,15043.0,69.8069,69.8438,69.7976,69.8438,15043.0
2023-02-14 12:45:00,75.61,75.67,75.6,75.62,34056.0,69.8346,69.89,69.8254,69.8438,34056.0
2023-02-14 12:50:00,75.61,75.61,75.55,75.58,5774.0,69.8346,69.8346,69.7792,69.8069,5774.0
2023-02-14 12:55:00,75.57,75.65,75.56,75.63,7275.0,69.7976,69.8715,69.7884,69.8531,7275.0
2023-02-14 13:00:00,75.62,75.81,75.62,75.73,16636.0,69.8438,70.0193,69.8438,69.9454,16636.0
2023-02-14 13:05:00,75.73,75.73,75.66,75.72,11230.0,69.9454,69.9454,69.8808,69.9362,11230.0
2023-02-14 13:10:00,75.72,75.74,75.67,75.74,8792.0,69.9362,69.9547,69.89,69.9547,8792.0
2023-02-14 13:15:00,75.73,75.76,75.67,75.73,14615.0,69.9454,69.9731,69.89,69.9454,14615.0
2023-02-14 13:20:00,75.7,75.71,75.66,75.69,11557.0,69.9177,69.927,69.8808,69.9085,11557.0
2023-02-14 13:25:00,75.68,75.74,75.68,75.7,8834.0,69.8992,69.9547,69.8992,69.9177,8834.0
2023-02-14 13:30:00,75.7,75.75,75.66,75.69,12023.0,69.9177,69.9639,69.8808,69.9085,12023.0
2023-02-14 13:35:00,75.7,75.79,75.7,75.78,16279.0,69.9177,70.0008,69.9177,69.9916,16279.0
2023-02-14 13:40:00,75.78,75.78,75.66,75.66,16642.0,69.9916,69.9916,69.8808,69.8808,16642.0
2023-02-14 13:45:00,75.67,75.71,75.64,75.65,12050.0,69.89,69.927,69.8623,69.8715,12050.0
2023-02-14 13:50:00,75.64,75.71,75.63,75.7,10486.0,69.8623,69.927,69.8531,69.9177,10486.0
2023-02-14 13:55:00,75.71,75.72,75.66,75.68,20007.0,69.927,69.9362,69.8808,69.8992,20007.0
2023-02-14 14:00:00,75.69,75.77,75.69,75.72,16056.0,69.9085,69.9824,69.9085,69.9362,16056.0
2023-02-14 14:05:00,75.72,75.72,75.63,75.67,10380.0,69.9362,69.9362,69.8531,69.89,10380.0
2023-02-14 14:10:00,75.69,75.69,75.62,75.62,32523.0,69.9085,69.9085,69.8438,69.8438,32523.0
2023-02-14 14:15:00,75.62,75.68,75.6,75.66,26066.0,69.8438,69.8992,69.8254,69.8808,26066.0
2023-02-14 14:20:00,75.67,75.67,75.57,75.6,15642.0,69.89,69.89,69.7976,69.8254,15642.0
2023-02-14 14:25:00,75.61,75.62,75.59,75.62,11911.0,69.8346,69.8438,69.8161,69.8438,11911.0
2023-02-14 14:30:00,75.63,75.73,75.63,75.72,31259.0,69.8531,69.9454,69.8531,69.9362,31259.0
2023-02-14 14:35:00,75.73,75.8,75.73,75.76,13386.0,69.9454,70.0101,69.9454,69.9731,13386.0
2023-02-14 14:40:00,75.77,75.82,75.77,75.79,9489.0,69.9824,70.0286,69.9824,70.0008,9489.0
2023-02-14 14:45:00,75.79,75.81,75.76,75.76,12188.0,70.0008,70.0193,69.9731,69.9731,12188.0
2023-02-14 14:50:00,75.77,75.79,75.71,75.72,14773.0,69.9824,70.0008,69.927,69.9362,14773.0
2023-02-14 14:55:00,75.72,75.77,75.7,75.75,16548.0,69.9362,69.9824,69.9177,69.9639,16548.0
2023-02-14 15:00:00,75.75,75.81,75.74,75.75,14937.0,69.9639,70.0193,69.9547,69.9639,14937.0
2023-02-14 15:05:00,75.74,75.79,75.72,75.78,18983.0,69.9547,70.0008,69.9362,69.9916,18983.0
2023-02-14 15:10:00,75.76,75.8,75.74,75.78,25023.0,69.9731,70.0101,69.9547,69.9916,25023.0
2023-02-14 15:15:00,75.78,75.78,75.68,75.72,23909.0,69.9916,69.9916,69.8992,69.9362,23909.0
2023-02-14 15:20:00,75.72,75.75,75.7,75.7,22181.0,69.9362,69.9639,69.9177,69.9177,22181.0
2023-02-14 15:25:00,75.71,75.71,75.63,75.64,24926.0,69.927,69.927,69.8531,69.8623,24926.0
2023-02-14 15:30:00,75.64,75.64,75.57,75.59,24580.0,69.8623,69.8623,69.7976,69.8161,24580.0
2023-02-14 15:35:00,75.59,75.6,75.47,75.52,34134.0,69.8161,69.8254,69.7053,69.7515,34134.0
2023-02-14 15:40:00,75.52,75.57,75.51,75.53,46098.0,69.7515,69.7976,69.7422,69.7607,46098.0
2023-02-14 15:45:00,75.53,75.59,75.49,75.5,47330.0,69.7607,69.8161,69.7238,69.733,47330.0
2023-02-14 15:50:00,75.5,75.62,75.47,75.55,210823.0,69.733,69.8438,69.7053,69.7792,210823.0
2023-02-14 15:55:00,75.55,75.57,75.32,75.36,190294.0,69.7792,69.7976,69.5667,69.6037,190294.0
2023-02-15 09:30:00,75.29,75.41,75.1,75.1,32312.0,69.539,69.6499,69.3636,69.3636,32312.0
2023-02-15 09:35:00,75.13,75.2,75.01,75.17,9678.0,69.3913,69.4559,69.2804,69.4282,9678.0
2023-02-15 09:40:00,75.24,75.3,75.17,75.22,43897.0,69.4929,69.5483,69.4282,69.4744,43897.0
2023-02-15 09:45:00,75.22,75.22,74.92,74.92,15105.0,69.4744,69.4744,69.1973,69.1973,15105.0
2023-02-15 09:50:00,74.95,75.06,74.92,75.05,18966.0,69.225,69.3266,69.1973,69.3174,18966.0
2023-02-15 09:55:00,75.03,75.07,74.96,74.99,10450.0,69.2989,69.3358,69.2342,69.262,10450.0
2023-02-15 10:00:00,74.95,75.04,74.91,75.0,15574.0,69.225,69.3081,69.1881,69.2712,15574.0
2023-02-15 10:05:00,75.01,75.06,74.82,74.82,16601.0,69.2804,69.3266,69.1049,69.1049,16601.0
2023-02-15 10:10:00,74.8,74.85,74.77,74.79,12924.0,69.0865,69.1326,69.0588,69.0772,12924.0
2023-02-15 10:15:00,74.75,75.0,74.75,75.0,8688.0,69.0403,69.2712,69.0403,69.2712,8688.0
2023-02-15 10:20:00,75.0,75.01,74.87,74.89,13015.0,69.2712,69.2804,69.1511,69.1696,13015.0
2023-02-15 10:25:00,74.89,75.01,74.87,75.01,10184.0,69.1696,69.2804,69.1511,69.2804,10184.0
2023-02-15 10:30:00,74.99,75.03,74.9,74.9,10344.0,69.262,69.2989,69.1788,69.1788,10344.0
2023-02-15 10:35:00,74.91,75.02,74.91,74.99,6770.0,69.1881,69.2897,69.1881,69.262,6770.0
2023-02-15 10:40:00,74.98,75.0,74.88,74.92,11979.0,69.2527,69.2712,69.1604,69.1973,11979.0
2023-02-15 10:45:00,74.92,75.01,74.91,74.97,14361.0,69.1973,69.2804,69.1881,69.2435,14361.0
2023-02-15 10:50:00,74.96,74.98,74.92,74.94,10658.0,69.2342,69.2527,69.1973,69.2158,10658.0
2023-02-15 10:55:00,74.95,74.98,74.9,74.92,18732.0,69.225,69.2527,69.1788,69.1973,18732.0
2023-02-15 11:00:00,74.92,74.99,74.91,74.95,7725.0,69.1973,69.262,69.1881,69.225,7725.0
2023-02-15 11:05:00,74.97,75.02,74.92,74.94,11172.0,69.2435,69.2897,69.1973,69.2158,11172.0
2023-02-15 11:10:00,74.94,75.02,74.94,74.97,8444.0,69.2158,69.2897,69.2158,69.2435,8444.0
2023-02-15 11:15:00,74.95,74.98,74.9,74.97,8225.0,69.225,69.2527,69.1788,69.2435,8225.0
2023-02-15 11:20:00,74.97,74.99,74.91,74.97,7506.0,69.2435,69.262,69.1881,69.2435,7506.0
2023-02-15 11:25:00,74.98,75.03,74.97,75.01,19604.0,69.2527,69.2989,69.2435,69.2804,19604.0
2023-02-15 11:30:00,75.01,75.01,74.95,74.95,9780.0,69.2804,69.2804,69.225,69.225,9780.0
2023-02-15 11:35:00,74.95,74.98,74.91,74.91,6870.0,69.225,69.2527,69.1881,69.1881,6870.0
2023-02-15 11:40:00,74.9,74.96,74.87,74.89,27179.0,69.1788,69.2342,69.1511,69.1696,27179.0
2023-02-15 11:45:00,74.9,74.94,74.89,74.94,8010.0,69.1788,69.2158,69.1696,69.2158,8010.0
2023-02-15 11:50:00,74.94,74.97,74.92,74.94,6886.0,69.2158,69.2435,69.1973,69.2158,6886.0
2023-02-15 11:55:00,74.95,75.01,74.95,74.97,6402.0,69.225,69.2804,69.225,69.2435,6402.0
2023-02-15 12:00:00,74.97,74.97,74.87,74.87,6575.0,69.2435,69.2435,69.1511,69.1511,6575.0
2023-02-15 12:05:00,74.88,74.88,74.81,74.87,8526.0,69.1604,69.1604,69.0957,69.1511,8526.0
2023-02-15 12:10:00,74.86,74.86,74.81,74.83,7077.0,69.1419,69.1419,69.0957,69.1142,7077.0
2023-02-15 12:15:00,74.82,74.83,74.75,74.75,7891.0,69.1049,69.1142,69.0403,69.0403,7891.0
2023-02-15 12:20:00,74.74,74.8,74.73,74.8,10102.0,69.031,69.0865,69.0218,69.0865,10102.0
2023-02-15 12:25:00,74.79,74.79,74.73,74.73,8312.0,69.0772,69.0772,69.0218,69.0218,8312.0
2023-02-15 12:30:00,74.73,74.76,74.68,74.68,6841.0,69.0218,69.0495,68.9756,68.9756,6841.0
2023-02-15 12:35:00,74.67,74.73,74.67,74.68,6064.0,68.9664,69.0218,68.9664,68.9756,6064.0
2023-02-15 12:40:00,74.69,74.69,74.63,74.68,9458.0,68.9849,68.9849,68.9295,68.9756,9458.0
2023-02-15 12:45:00,74.66,74.76,74.65,74.71,14716.0,68.9572,69.0495,68.9479,69.0033,14716.0
2023-02-15 12:50:00,74.7,74.76,74.66,74.74,7793.0,68.9941,69.0495,68.9572,69.031,7793.0
2023-02-15 12:55:00,74.74,74.77,74.72,74.76,8397.0,69.031,69.0588,69.0126,69.0495,8397.0
2023-02-15 13:00:00,74.75,74.79,74.67,74.68,9408.0,69.0403,69.0772,68.9664,68.9756,9408.0
2023-02-15 13:05:00,74.67,74.71,74.65,74.71,9968.0,68.9664,69.0033,68.9479,69.0033,9968.0
2023-02-15 13:10:00,74.71,74.73,74.67,74.72,11649.0,69.0033,69.0218,68.9664,69.0126,11649.0
2023-02-15 13:15:00,74.72,74.72,74.67,74.68,11408.0,69.0126,69.0126,68.9664,68.9756,11408.0
2023-02-15 13:20:00,74.68,74.69,74.65,74.69,14791.0,68.9756,68.9849,68.9479,68.9849,14791.0
2023-02-15 13:25:00,74.68,74.71,74.65,74.71,5766.0,68.9756,69.0033,68.9479,69.0033,5766.0
2023-02-15 13:30:00,74.69,74.71,74.66,74.7,10419.0,68.9849,69.0033,68.9572,68.9941,10419.0
2023-02-15 13:35:00,74.71,74.75,74.71,74.74,8175.0,69.0033,69.0403,69.0033,69.031,8175.0
2023-02-15 13:40:00,74.75,74.77,74.72,74.72,11942.0,69.0403,69.0588,69.0126,69.0126,11942.0
2023-02-15 13:45:00,74.72,74.76,74.72,74.74,12772.0,69.0126,69.0495,69.0126,69.031,12772.0
2023-02-15 13:50:00,74.75,74.81,74.69,74.76,18832.0,69.0403,69.0957,68.9849,69.0495,18832.0
2023-02-15 13:55:00,74.76,74.77,74.72,74.73,11880.0,69.0495,69.0588,69.0126,69.0218,11880.0
2023-02-15 14:00:00,74.75,74.76,74.61,74.63,16571.0,69.0403,69.0495,68.911,68.9295,16571.0
2023-02-15 14:05:00,74.62,74.67,74.62,74.63,15337.0,68.9202,68.9664,68.9202,68.9295,15337.0
2023-02-15 14:10:00,74.62,74.67,74.61,74.62,13825.0,68.9202,68.9664,68.911,68.9202,13825.0
2023-02-15 14:15:00,74.63,74.63,74.57,74.58,24253.0,68.9295,68.9295,68.874,68.8833,24253.0
2023-02-15 14:20:00,74.57,74.57,74.51,74.51,11932.0,68.874,68.874,68.8186,68.8186,11932.0
2023-02-15 14:25:00,74.5,74.51,74.44,74.5,17791.0,68.8094,68.8186,68.754,68.8094,17791.0
2023-02-15 14:30:00,74.51,74.58,74.5,74.58,7942.0,68.8186,68.8833,68.8094,68.8833,7942.0
2023-02-15 14:35:00,74.57,74.61,74.55,74.6,9949.0,68.874,68.911,68.8556,68.9017,9949.0
2023-02-15 14:40:00,74.59,74.67,74.58,74.65,13078.0,68.8925,68.9664,68.8833,68.9479,13078.0
2023-02-15 14:45:00,74.65,74.68,74.64,74.65,11598.0,68.9479,68.9756,68.9387,68.9479,11598.0
2023-02-15 14:50:00,74.65,74.7,74.62,74.67,34562.0,68.9479,68.9941,68.9202,68.9664,34562.0
2023-02-15 14:55:00,74.67,74.7,74.6,74.64,16900.0,68.9664,68.9941,68.9017,68.9387,16900.0
2023-02-15 15:00:00,74.65,74.75,74.65,74.74,21144.0,68.9479,69.0403,68.9479,69.031,21144.0
2023-02-15 15:05:00,74.75,74.77,74.74,74.77,14112.0,69.0403,69.0588,69.031,69.0588,14112.0
2023-02-15 15:10:00,74.77,74.79,74.72,74.79,14328.0,69.0588,69.0772,69.0126,69.0772,14328.0
2023-02-15 15:15:00,74.81,74.84,74.79,74.83,29488.0,69.0957,69.1234,69.0772,69.1142,29488.0
2023-02-15 15:20:00,74.83,74.9,74.82,74.9,17843.0,69.1142,69.1788,69.1049,69.1788,17843.0
2023-02-15 15:25:00,74.9,75.0,74.89,75.0,49128.0,69.1788,69.2712,69.1696,69.2712,49128.0
2023-02-15 15:30:00,75.0,75.02,74.94,74.97,34042.0,69.2712,69.2897,69.2158,69.2435,34042.0
2023-02-15 15:35:00,74.97,75.0,74.94,74.98,27411.0,69.2435,69.2712,69.2158,69.2527,27411.0
2023-02-15 15:40:00,74.99,75.02,74.94,74.95,35268.0,69.262,69.2897,69.2158,69.225,35268.0
2023-02-15 15:45:00,74.95,74.99,74.93,74.97,32375.0,69.225,69.262,69.2065,69.2435,32375.0
2023-02-15 15:50:00,74.97,75.02,74.96,75.0,60373.0,69.2435,69.2897,69.2342,69.2712,60373.0
2023-02-15 15:55:00,75.01,75.12,74.99,75.12,137915.0,69.2804,69.382,69.262,69.382,137915.0
2023-02-16 09:30:00,74.58,74.88,74.58,74.76,77150.0,68.8833,69.1604,68.8833,69.0495,77150.0
2023-02-16 09:35:00,74.76,74.91,74.72,74.75,17550.0,69.0495,69.1881,69.0126,69.0403,17550.0
2023-02-16 09:40:00,74.73,74.78,74.57,74.59,33517.0,69.0218,69.068,68.874,68.8925,33517.0
2023-02-16 09:45:00,74.59,74.68,74.5,74.59,37967.0,68.8925,68.9756,68.8094,68.8925,37967.0
2023-02-16 09:50:00,74.58,74.58,74.31,74.35,42021.0,68.8833,68.8833,68.6339,68.6708,42021.0
2023-02-16 09:55:00,74.37,74.42,74.3,74.37,16669.0,68.6893,68.7355,68.6247,68.6893,16669.0
2023-02-16 10:00:00,74.36,74.5,74.24,74.41,63870.0,68.6801,68.8094,68.5692,68.7263,63870.0
2023-02-16 10:05:00,74.41,74.45,74.34,74.45,22323.0,68.7263,68.7632,68.6616,68.7632,22323.0
2023-02-16 10:10:00,74.47,74.56,74.47,74.55,13245.0,68.7817,68.8648,68.7817,68.8556,13245.0
2023-02-16 10:15:00,74.55,74.66,74.52,74.6,33607.0,68.8556,68.9572,68.8279,68.9017,33607.0
2023-02-16 10:20:00,74.57,74.62,74.53,74.61,31188.0,68.874,68.9202,68.8371,68.911,31188.0
2023-02-16 10:25:00,74.62,74.69,74.55,74.67,37958.0,68.9202,68.9849,68.8556,68.9664,37958.0
2023-02-16 10:30:00,74.67,74.67,74.59,74.6,18023.0,68.9664,68.9664,68.8925,68.9017,18023.0
2023-02-16 10:35:00,74.59,74.63,74.54,74.61,24884.0,68.8925,68.9295,68.8463,68.911,24884.0
2023-02-16 10:40:00,74.61,74.62,74.57,74.6,20408.0,68.911,68.9202,68.874,68.9017,20408.0
2023-02-16 10:45:00,74.61,74.69,74.58,74.67,10467.0,68.911,68.9849,68.8833,68.9664,10467.0
2023-02-16 10:50:00,74.66,74.7,74.62,74.67,9169.0,68.9572,68.9941,68.9202,68.9664,9169.0
2023-02-16 10:55:00,74.67,74.73,74.66,74.73,8131.0,68.9664,69.0218,68.9572,69.0218,8131.0
2023-02-16 11:00:00,74.72,74.76,74.72,74.75,7086.0,69.0126,69.0495,69.0126,69.0403,7086.0
2023-02-16 11:05:00,74.75,74.76,74.69,74.7,10194.0,69.0403,69.0495,68.9849,68.9941,10194.0
2023-02-16 11:10:00,74.71,74.75,74.69,74.71,9845.0,69.0033,69.0403,68.9849,69.0033,9845.0
2023-02-16 11:15:00,74.71,74.74,74.64,74.74,32337.0,69.0033,69.031,68.9387,69.031,32337.0
2023-02-16 11:20:00,74.73,74.8,74.7,74.8,6347.0,69.0218,69.0865,68.9941,69.0865,6347.0
2023-02-16 11:25:00,74.8,74.85,74.78,74.82,6625.0,69.0865,69.1326,69.068,69.1049,6625.0
2023-02-16 11:30:00,74.82,74.88,74.82,74.84,11804.0,69.1049,69.1604,69.1049,69.1234,11804.0
2023-02-16 11:35:00,74.83,74.85,74.78,74.81,9205.0,69.1142,69.1326,69.068,69.0957,9205.0
2023-02-16 11:40:00,74.82,74.86,74.79,74.79,12909.0,69.1049,69.1419,69.0772,69.0772,12909.0
2023-02-16 11:45:00,74.81,74.86,74.8,74.85,9870.0,69.0957,69.1419,69.0865,69.1326,9870.0
2023-02-16 11:50:00,74.83,74.86,74.81,74.82,7581.0,69.1142,69.1419,69.0957,69.1049,7581.0
2023-02-16 11:55:00,74.83,74.87,74.79,74.8,5676.0,69.1142,69.1511,69.0772,69.0865,5676.0
2023-02-16 12:00:00,74.82,74.86,74.81,74.81,4668.0,69.1049,69.1419,69.0957,69.0957,4668.0
2023-02-16 12:05:00,74.78,74.88,74.78,74.85,5886.0,69.068,69.1604,69.068,69.1326,5886.0
2023-02-16 12:10:00,74.86,74.89,74.86,74.86,4123.0,69.1419,69.1696,69.1419,69.1419,4123.0
2023-02-16 12:15:00,74.88,74.89,74.85,74.87,11207.0,69.1604,69.1696,69.1326,69.1511,11207.0
2023-02-16 12:20:00,74.87,74.92,74.83,74.83,16078.0,69.1511,69.1973,69.1142,69.1142,16078.0
2023-02-16 12:25:00,74.83,74.84,74.74,74.75,10960.0,69.1142,69.1234,69.031,69.0403,10960.0
2023-02-16 12:30:00,74.73,74.74,74.68,74.7,7474.0,69.0218,69.031,68.9756,68.9941,7474.0
2023-02-16 12:35:00,74.72,74.73,74.7,74.7,3881.0,69.0126,69.0218,68.9941,68.9941,3881.0
2023-02-16 12:40:00,74.71,74.74,74.7,74.74,4838.0,69.0033,69.031,68.9941,69.031,4838.0
2023-02-16 12:45:00,74.76,74.84,74.75,74.83,62740.0,69.0495,69.1234,69.0403,69.1142,62740.0
2023-02-16 12:50:00,74.83,74.87,74.77,74.77,6972.0,69.1142,69.1511,69.0588,69.0588,6972.0
2023-02-16 12:55:00,74.76,74.86,74.75,74.84,7304.0,69.0495,69.1419,69.0403,69.1234,7304.0
2023-02-16 13:00:00,74.85,74.87,74.81,74.82,8733.0,69.1326,69.1511,69.0957,69.1049,8733.0
2023-02-16 13:05:00,74.83,74.84,74.79,74.81,12327.0,69.1142,69.1234,69.0772,69.0957,12327.0
2023-02-16 13:10:00,74.81,74.87,74.81,74.86,14592.0,69.0957,69.1511,69.0957,69.1419,14592.0
2023-02-16 13:15:00,74.87,74.91,74.83,74.87,10770.0,69.1511,69.1881,69.1142,69.1511,10770.0
2023-02-16 13:20:00,74.86,74.93,74.84,74.89,11085.0,69.1419,69.2065,69.1234,69.1696,11085.0
2023-02-16 13:25:00,74.88,74.88,74.84,74.86,6551.0,69.1604,69.1604,69.1234,69.1419,6551.0
2023-02-16 13:30:00,74.85,74.87,74.83,74.87,7773.0,69.1326,69.1511,69.1142,69.1511,7773.0
2023-02-16 13:35:00,74.88,74.95,74.88,74.92,13920.0,69.1604,69.225,69.1604,69.1973,13920.0
2023-02-16 13:40:00,74.92,74.96,74.9,74.91,8684.0,69.1973,69.2342,69.1788,69.1881,8684.0
2023-02-16 13:45:00,74.9,74.93,74.84,74.89,13768.0,69.1788,69.2065,69.1234,69.1696,13768.0
2023-02-16 13:50:00,74.88,74.94,74.87,74.93,30832.0,69.1604,69.2158,69.1511,69.2065,30832.0
2023-02-16 13:55:00,74.92,74.93,74.89,74.93,18495.0,69.1973,69.2065,69.1696,69.2065,18495.0
2023-02-16 14:00:00,74.94,74.99,74.91,74.98,16354.0,69.2158,69.262,69.1881,69.2527,16354.0
2023-02-16 14:05:00,74.98,75.03,74.96,74.99,10066.0,69.2527,69.2989,69.2342,69.262,10066.0
2023-02-16 14:10:00,74.98,75.04,74.98,75.01,7415.0,69.2527,69.3081,69.2527,69.2804,7415.0
2023-02-16 14:15:00,75.01,75.08,75.01,75.08,15239.0,69.2804,69.3451,69.2804,69.3451,15239.0
2023-02-16 14:20:00,75.07,75.1,75.03,75.1,30729.0,69.3358,69.3636,69.2989,69.3636,30729.0
2023-02-16 14:25:00,75.11,75.17,75.11,75.16,8566.0,69.3728,69.4282,69.3728,69.419,8566.0
2023-02-16 14:30:00,75.16,75.17,75.11,75.16,12188.0,69.419,69.4282,69.3728,69.419,12188.0
2023-02-16 14:35:00,75.16,75.16,75.12,75.12,5370.0,69.419,69.419,69.382,69.382,5370.0
2023-02-16 14:40:00,75.12,75.13,75.05,75.06,9676.0,69.382,69.3913,69.3174,69.3266,9676.0
2023-02-16 14:45:00,75.05,75.06,75.02,75.05,8028.0,69.3174,69.3266,69.2897,69.3174,8028.0
2023-02-16 14:50:00,75.03,75.05,75.0,75.05,6596.0,69.2989,69.3174,69.2712,69.3174,6596.0
2023-02-16 14:55:00,75.05,75.05,74.96,74.99,9698.0,69.3174,69.3174,69.2342,69.262,9698.0
2023-02-16 15:00:00,75.0,75.02,74.96,75.02,16984.0,69.2712,69.2897,69.2342,69.2897,16984.0
2023-02-16 15:05:00,75.02,75.05,74.96,75.03,41758.0,69.2897,69.3174,69.2342,69.2989,41758.0
2023-02-16 15:10:00,75.04,75.07,75.01,75.05,13484.0,69.3081,69.3358,69.2804,69.3174,13484.0
2023-02-16 15:15:00,75.04,75.08,75.03,75.08,17840.0,69.3081,69.3451,69.2989,69.3451,17840.0
2023-02-16 15:20:00,75.08,75.11,75.06,75.09,21105.0,69.3451,69.3728,69.3266,69.3543,21105.0
2023-02-16 15:25:00,75.09,75.19,75.09,75.15,34985.0,69.3543,69.4467,69.3543,69.4097,34985.0
2023-02-16 15:30:00,75.16,75.2,75.15,75.19,37912.0,69.419,69.4559,69.4097,69.4467,37912.0
2023-02-16 15:35:00,75.18,75.2,75.16,75.19,57240.0,69.4374,69.4559,69.419,69.4467,57240.0
2023-02-16 15:40:00,75.19,75.2,75.04,75.14,88663.0,69.4467,69.4559,69.3081,69.4005,88663.0
2023-02-16 15:45:00,75.14,75.15,75.0,75.11,37687.0,69.4005,69.4097,69.2712,69.3728,37687.0
2023-02-16 15:50:00,75.1,75.14,74.98,75.13,98671.0,69.3636,69.4005,69.2527,69.3913,98671.0
2023-02-16 15:55:00,75.13,75.19,75.05,75.11,242232.0,69.3913,69.4467,69.3174,69.3728,242232.0
2023-02-17 09:30:00,75.22,75.31,74.97,75.13,123176.0,69.4744,69.5575,69.2435,69.3913,123176.0
2023-02-17 09:35:00,75.11,75.36,75.1,75.36,13185.0,69.3728,69.6037,69.3636,69.6037,13185.0
2023-02-17 09:40:00,75.38,75.52,75.29,75.49,47278.0,69.6222,69.7515,69.539,69.7238,47278.0
2023-02-17 09:45:00,75.5,75.6,75.42,75.56,69360.0,69.733,69.8254,69.6591,69.7884,69360.0
2023-02-17 09:50:00,75.56,75.57,75.44,75.5,36228.0,69.7884,69.7976,69.6776,69.733,36228.0
2023-02-17 09:55:00,75.49,75.54,75.42,75.48,36277.0,69.7238,69.7699,69.6591,69.7145,36277.0
2023-02-17 10:00:00,75.5,75.74,75.48,75.74,43141.0,69.733,69.9547,69.7145,69.9547,43141.0
2023-02-17 10:05:00,75.74,75.94,75.68,75.94,43313.0,69.9547,70.1394,69.8992,70.1394,43313.0
2023-02-17 10:10:00,75.95,75.96,75.83,75.93,48640.0,70.1486,70.1579,70.0378,70.1302,48640.0
2023-02-17 10:15:00,75.92,76.02,75.87,75.94,67819.0,70.1209,70.2133,70.0747,70.1394,67819.0
2023-02-17 10:20:00,75.93,76.01,75.91,75.92,46696.0,70.1302,70.204,70.1117,70.1209,46696.0
2023-02-17 10:25:00,75.92,76.06,75.92,75.98,37221.0,70.1209,70.2502,70.1209,70.1763,37221.0
2023-02-17 10:30:00,75.99,76.05,75.95,76.01,31685.0,70.1856,70.241,70.1486,70.204,31685.0
2023-02-17 10:35:00,76.03,76.09,75.89,75.9,29245.0,70.2225,70.2779,70.0932,70.1024,29245.0
2023-02-17 10:40:00,75.89,75.95,75.84,75.88,19510.0,70.0932,70.1486,70.047,70.084,19510.0
2023-02-17 10:45:00,75.88,75.89,75.78,75.79,26624.0,70.084,70.0932,69.9916,70.0008,26624.0
2023-02-17 10:50:00,75.8,75.83,75.73,75.78,34117.0,70.0101,70.0378,69.9454,69.9916,34117.0
2023-02-17 10:55:00,75.79,75.87,75.76,75.86,19976.0,70.0008,70.0747,69.9731,70.0655,19976.0
2023-02-17 11:00:00,75.87,75.92,75.83,75.91,13640.0,70.0747,70.1209,70.0378,70.1117,13640.0
2023-02-17 11:05:00,75.92,75.93,75.86,75.89,18432.0,70.1209,70.1302,70.0655,70.0932,18432.0
2023-02-17 11:10:00,75.88,75.9,75.81,75.82,15220.0,70.084,70.1024,70.0193,70.0286,15220.0
2023-02-17 11:15:00,75.82,75.9,75.82,75.9,15579.0,70.0286,70.1024,70.0286,70.1024,15579.0
2023-02-17 11:20:00,75.89,75.95,75.88,75.93,7840.0,70.0932,70.1486,70.084,70.1302,7840.0
2023-02-17 11:25:00,75.93,76.06,75.93,76.06,21705.0,70.1302,70.2502,70.1302,70.2502,21705.0
2023-02-17 11:30:00,76.07,76.12,76.01,76.05,26850.0,70.2595,70.3056,70.204,70.241,26850.0
2023-02-17 11:35:00,76.05,76.19,76.04,76.14,13342.0,70.241,70.3703,70.2317,70.3241,13342.0
2023-02-17 11:40:00,76.12,76.2,76.12,76.16,13353.0,70.3056,70.3795,70.3056,70.3426,13353.0
2023-02-17 11:45:00,76.17,76.3,76.17,76.28,25458.0,70.3518,70.4719,70.3518,70.4534,25458.0
2023-02-17 11:50:00,76.28,76.36,76.24,76.36,60335.0,70.4534,70.5273,70.4165,70.5273,60335.0
2023-02-17 11:55:00,76.34,76.36,76.19,76.34,65441.0,70.5088,70.5273,70.3703,70.5088,65441.0
2023-02-17 12:00:00,76.35,76.44,76.32,76.39,13548.0,70.5181,70.6012,70.4904,70.555,13548.0
2023-02-17 12:05:00,76.38,76.47,76.38,76.46,7238.0,70.5458,70.6289,70.5458,70.6197,7238.0
2023-02-17 12:10:00,76.46,76.56,76.45,76.55,15206.0,70.6197,70.712,70.6104,70.7028,15206.0
2023-02-17 12:15:00,76.56,76.61,76.54,76.57,12671.0,70.712,70.7582,70.6936,70.7213,12671.0
2023-02-17 12:20:00,76.57,76.6,76.53,76.57,14795.0,70.7213,70.749,70.6843,70.7213,14795.0
2023-02-17 12:25:00,76.56,76.64,76.56,76.61,7677.0,70.712,70.7859,70.712,70.7582,7677.0
2023-02-17 12:30:00,76.6,76.62,76.54,76.54,10095.0,70.749,70.7674,70.6936,70.6936,10095.0
2023-02-17 12:35:00,76.54,76.55,76.48,76.5,9361.0,70.6936,70.7028,70.6381,70.6566,9361.0
2023-02-17 12:40:00,76.5,76.53,76.45,76.48,10580.0,70.6566,70.6843,70.6104,70.6381,10580.0
2023-02-17 12:45:00,76.49,76.49,76.43,76.45,20134.0,70.6474,70.6474,70.592,70.6104,20134.0
2023-02-17 12:50:00,76.44,76.44,76.25,76.25,17150.0,70.6012,70.6012,70.4257,70.4257,17150.0
2023-02-17 12:55:00,76.25,76.35,76.25,76.27,22930.0,70.4257,70.5181,70.4257,70.4442,22930.0
2023-02-17 13:00:00,76.27,76.36,76.25,76.36,25115.0,70.4442,70.5273,70.4257,70.5273,25115.0
2023-02-17 13:05:00,76.37,76.45,76.36,76.45,18005.0,70.5365,70.6104,70.5273,70.6104,18005.0
2023-02-17 13:10:00,76.45,76.49,76.39,76.43,11064.0,70.6104,70.6474,70.555,70.592,11064.0
2023-02-17 13:15:00,76.44,76.48,76.38,76.39,11519.0,70.6012,70.6381,70.5458,70.555,11519.0
2023-02-17 13:20:00,76.39,76.43,76.36,76.42,9361.0,70.555,70.592,70.5273,70.5827,9361.0
2023-02-17 13:25:00,76.42,76.52,76.4,76.51,15339.0,70.5827,70.6751,70.5643,70.6658,15339.0
2023-02-17 13:30:00,76.51,76.51,76.43,76.48,21448.0,70.6658,70.6658,70.592,70.6381,21448.0
2023-02-17 13:35:00,76.5,76.51,76.46,76.46,12531.0,70.6566,70.6658,70.6197,70.6197,12531.0
2023-02-17 13:40:00,76.47,76.47,76.38,76.41,26972.0,70.6289,70.6289,70.5458,70.5735,26972.0
2023-02-17 13:45:00,76.42,76.5,76.42,76.47,9191.0,70.5827,70.6566,70.5827,70.6289,9191.0
2023-02-17 13:50:00,76.48,76.49,76.41,76.45,10527.0,70.6381,70.6474,70.5735,70.6104,10527.0
2023-02-17 13:55:00,76.45,76.5,76.39,76.5,50124.0,70.6104,70.6566,70.555,70.6566,50124.0
2023-02-17 14:00:00,76.51,76.62,76.51,76.58,13061.0,70.6658,70.7674,70.6658,70.7305,13061.0
2023-02-17 14:05:00,76.58,76.62,76.53,76.6,10943.0,70.7305,70.7674,70.6843,70.749,10943.0
2023-02-17 14:10:00,76.61,76.64,76.58,76.63,16150.0,70.7582,70.7859,70.7305,70.7767,16150.0
2023-02-17 14:15:00,76.63,76.67,76.61,76.61,15159.0,70.7767,70.8136,70.7582,70.7582,15159.0
2023-02-17 14:20:00,76.6,76.68,76.57,76.68,23237.0,70.749,70.8229,70.7213,70.8229,23237.0
2023-02-17 14:25:00,76.68,76.68,76.65,76.66,15040.0,70.8229,70.8229,70.7952,70.8044,15040.0
2023-02-17 14:30:00,76.67,76.72,76.65,76.66,21428.0,70.8136,70.8598,70.7952,70.8044,21428.0
2023-02-17 14:35:00,76.66,76.7,76.63,76.69,18208.0,70.8044,70.8413,70.7767,70.8321,18208.0
2023-02-17 14:40:00,76.69,76.71,76.65,76.69,16196.0,70.8321,70.8506,70.7952,70.8321,16196.0
2023-02-17 14:45:00,76.69,76.76,76.68,76.75,34032.0,70.8321,70.8968,70.8229,70.8875,34032.0
2023-02-17 14:50:00,76.76,76.77,76.69,76.77,20482.0,70.8968,70.906,70.8321,70.906,20482.0
2023-02-17 14:55:00,76.77,76.77,76.68,76.7,15524.0,70.906,70.906,70.8229,70.8413,15524.0
2023-02-17 15:00:00,76.7,76.77,76.7,76.71,23559.0,70.8413,70.906,70.8413,70.8506,23559.0
2023-02-17 15:05:00,76.7,76.81,76.68,76.81,20565.0,70.8413,70.9429,70.8229,70.9429,20565.0
2023-02-17 15:10:00,76.8,76.85,76.79,76.84,22392.0,70.9337,70.9799,70.9245,70.9706,22392.0
2023-02-17 15:15:00,76.84,76.87,76.81,76.84,29604.0,70.9706,70.9984,70.9429,70.9706,29604.0
2023-02-17 15:20:00,76.84,76.92,76.82,76.91,27131.0,70.9706,71.0445,70.9522,71.0353,27131.0
2023-02-17 15:25:00,76.91,76.94,76.88,76.92,50629.0,71.0353,71.063,71.0076,71.0445,50629.0
2023-02-17 15:30:00,76.92,76.95,76.85,76.92,57033.0,71.0445,71.0722,70.9799,71.0445,57033.0
2023-02-17 15:35:00,76.92,76.97,76.91,76.94,36849.0,71.0445,71.0907,71.0353,71.063,36849.0
2023-02-17 15:40:00,76.94,76.98,76.9,76.95,49954.0,71.063,71.0999,71.0261,71.0722,49954.0
2023-02-17 15:45:00,76.95,76.95,76.7,76.7,70415.0,71.0722,71.0722,70.8413,70.8413,70415.0
2023-02-17 15:50:00,76.7,76.85,76.69,76.72,137056.0,70.8413,70.9799,70.8321,70.8598,137056.0
2023-02-17 15:55:00,76.72,76.79,76.58,76.77,358689.0,70.8598,70.9245,70.7305,70.906,358689.0
2023-02-21 09:30:00,81.19,81.39,79.63,79.73,384142.0,74.9884,75.1731,73.5475,73.6399,384142.0
2023-02-21 09:35:00,79.77,79.81,78.79,78.94,165581.0,73.6768,73.7138,72.7717,72.9102,165581.0
2023-02-21 09:40:00,78.91,79.52,78.82,79.38,270064.0,72.8825,73.4459,72.7994,73.3166,270064.0
2023-02-21 09:45:00,79.36,79.41,79.03,79.37,169276.0,73.2982,73.3443,72.9934,73.3074,169276.0
2023-02-21 09:50:00,79.39,79.54,79.0,79.29,100177.0,73.3259,73.4644,72.9657,73.2335,100177.0
2023-02-21 09:55:00,79.28,79.64,79.19,79.44,119126.0,73.2243,73.5568,73.1411,73.372,119126.0
2023-02-21 10:00:00,79.4,79.83,79.35,79.83,111163.0,73.3351,73.7323,73.2889,73.7323,111163.0
2023-02-21 10:05:00,79.82,80.05,79.75,79.77,107096.0,73.723,73.9354,73.6584,73.6768,107096.0
2023-02-21 10:10:00,79.77,79.88,79.47,79.47,81796.0,73.6768,73.7784,73.3998,73.3998,81796.0
2023-02-21 10:15:00,79.46,79.57,79.3,79.45,80721.0,73.3905,73.4921,73.2427,73.3813,80721.0
2023-02-21 10:20:00,79.48,79.65,79.38,79.65,69980.0,73.409,73.566,73.3166,73.566,69980.0
2023-02-21 10:25:00,79.65,79.92,79.65,79.92,67310.0,73.566,73.8154,73.566,73.8154,67310.0
2023-02-21 10:30:00,79.92,79.94,79.73,79.89,75530.0,73.8154,73.8339,73.6399,73.7877,75530.0
2023-02-21 10:35:00,79.9,80.01,79.76,79.98,56810.0,73.7969,73.8985,73.6676,73.8708,56810.0
2023-02-21 10:40:00,79.96,80.19,79.73,80.14,98806.0,73.8523,74.0648,73.6399,74.0186,98806.0
2023-02-21 10:45:00,80.15,80.21,79.99,80.06,112426.0,74.0278,74.0832,73.88,73.9447,112426.0
2023-02-21 10:50:00,80.04,80.32,80.01,80.08,80014.0,73.9262,74.1848,73.8985,73.9632,80014.0
2023-02-21 10:55:00,80.09,80.09,79.85,79.92,67976.0,73.9724,73.9724,73.7507,73.8154,67976.0
2023-02-21 11:00:00,79.9,79.97,79.76,79.94,46301.0,73.7969,73.8616,73.6676,73.8339,46301.0
2023-02-21 11:05:00,79.95,79.96,79.74,79.88,45229.0,73.8431,73.8523,73.6491,73.7784,45229.0
2023-02-21 11:10:00,79.87,80.23,79.85,80.22,61897.0,73.7692,74.1017,73.7507,74.0925,61897.0
2023-02-21 11:15:00,80.22,80.37,80.16,80.17,51241.0,74.0925,74.231,74.037,74.0463,51241.0
2023-02-21 11:20:00,80.18,80.18,80.04,80.18,76547.0,74.0555,74.0555,73.9262,74.0555,76547.0
2023-02-21 11:25:00,80.19,80.36,80.19,80.23,42729.0,74.0648,74.2218,74.0648,74.1017,42729.0
2023-02-21 11:30:00,80.26,80.39,80.08,80.24,65859.0,74.1294,74.2495,73.9632,74.1109,65859.0
2023-02-21 11:35:00,80.24,80.31,80.15,80.2,57880.0,74.1109,74.1756,74.0278,74.074,57880.0
2023-02-21 11:40:00,80.22,80.26,80.08,80.12,44693.0,74.0925,74.1294,73.9632,74.0001,44693.0
2023-02-21 11:45:00,80.14,80.41,80.1,80.38,33322.0,74.0186,74.268,73.9816,74.2402,33322.0
2023-02-21 11:50:00,80.37,80.47,80.35,80.42,84249.0,74.231,74.3234,74.2125,74.2772,84249.0
2023-02-21 11:55:00,80.43,80.65,80.35,80.61,46477.0,74.2864,74.4896,74.2125,74.4527,46477.0
2023-02-21 12:00:00,80.62,80.76,80.59,80.65,59686.0,74.4619,74.5912,74.4342,74.4896,59686.0
2023-02-21 12:05:00,80.65,80.71,80.52,80.54,41447.0,74.4896,74.545,74.3695,74.388,41447.0
2023-02-21 12:10:00,80.54,80.6,80.46,80.6,35146.0,74.388,74.4434,74.3141,74.4434,35146.0
2023-02-21 12:15:00,80.6,80.63,80.54,80.59,38719.0,74.4434,74.4711,74.388,74.4342,38719.0
2023-02-21 12:20:00,80.59,80.66,80.52,80.64,42274.0,74.4342,74.4989,74.3695,74.4804,42274.0
2023-02-21 12:25:00,80.64,80.65,80.52,80.6,21218.0,74.4804,74.4896,74.3695,74.4434,21218.0
2023-02-21 12:30:00,80.61,80.66,80.57,80.59,40721.0,74.4527,74.4989,74.4157,74.4342,40721.0
2023-02-21 12:35:00,80.61,80.75,80.6,80.75,36976.0,74.4527,74.582,74.4434,74.582,36976.0
2023-02-21 12:40:00,80.75,80.81,80.72,80.8,58499.0,74.582,74.6374,74.5543,74.6282,58499.0
2023-02-21 12:45:00,80.8,80.81,80.66,80.74,42419.0,74.6282,74.6374,74.4989,74.5727,42419.0
2023-02-21 12:50:00,80.74,80.96,80.74,80.88,39218.0,74.5727,74.7759,74.5727,74.7021,39218.0
2023-02-21 12:55:00,80.89,80.93,80.81,80.93,87656.0,74.7113,74.7482,74.6374,74.7482,87656.0
2023-02-21 13:00:00,80.92,80.97,80.79,80.87,35526.0,74.739,74.7852,74.6189,74.6928,35526.0
2023-02-21 13:05:00,80.88,80.97,80.86,80.95,31130.0,74.7021,74.7852,74.6836,74.7667,31130.0
2023-02-21 13:10:00,80.94,80.98,80.87,80.97,52696.0,74.7575,74.7944,74.6928,74.7852,52696.0
2023-02-21 13:15:00,80.97,81.15,80.96,81.02,72100.0,74.7852,74.9514,74.7759,74.8314,72100.0
2023-02-21 13:20:00,81.01,81.01,80.88,80.92,36848.0,74.8221,74.8221,74.7021,74.739,36848.0
2023-02-21 13:25:00,80.91,80.96,80.74,80.74,40638.0,74.7298,74.7759,74.5727,74.5727,40638.0
2023-02-21 13:30:00,80.73,80.86,80.71,80.77,29153.0,74.5635,74.6836,74.545,74.6005,29153.0
2023-02-21 13:35:00,80.77,80.81,80.46,80.47,60357.0,74.6005,74.6374,74.3141,74.3234,60357.0
2023-02-21 13:40:00,80.45,80.58,80.34,80.5,73807.0,74.3049,74.425,74.2033,74.3511,73807.0
2023-02-21 13:45:00,80.5,80.7,80.49,80.64,42877.0,74.3511,74.5358,74.3418,74.4804,42877.0
2023-02-21 13:50:00,80.64,80.64,80.55,80.57,23913.0,74.4804,74.4804,74.3973,74.4157,23913.0
2023-02-21 13:55:00,80.56,80.62,80.54,80.56,22690.0,74.4065,74.4619,74.388,74.4065,22690.0
2023-02-21 14:00:00,80.55,80.62,80.52,80.54,25376.0,74.3973,74.4619,74.3695,74.388,25376.0
2023-02-21 14:05:00,80.54,80.65,80.49,80.56,45565.0,74.388,74.4896,74.3418,74.4065,45565.0
2023-02-21 14:10:00,80.54,80.55,80.36,80.37,60763.0,74.388,74.3973,74.2218,74.231,60763.0
2023-02-21 14:15:00,80.37,80.58,80.37,80.56,25604.0,74.231,74.425,74.231,74.4065,25604.0
2023-02-21 14:20:00,80.55,80.58,80.38,80.39,22481.0,74.3973,74.425,74.2402,74.2495,22481.0
2023-02-21 14:25:00,80.38,80.57,80.38,80.56,75979.0,74.2402,74.4157,74.2402,74.4065,75979.0
2023-02-21 14:30:00,80.56,80.57,80.5,80.53,40386.0,74.4065,74.4157,74.3511,74.3788,40386.0
2023-02-21 14:35:00,80.53,80.6,80.5,80.59,24637.0,74.3788,74.4434,74.3511,74.4342,24637.0
2023-02-21 14:40:00,80.59,80.7,80.55,80.65,24317.0,74.4342,74.5358,74.3973,74.4896,24317.0
2023-02-21 14:45:00,80.65,80.67,80.57,80.59,24381.0,74.4896,74.5081,74.4157,74.4342,24381.0
2023-02-21 14:50:00,80.57,80.65,80.57,80.65,35176.0,74.4157,74.4896,74.4157,74.4896,35176.0
2023-02-21 14:55:00,80.64,80.65,80.56,80.58,26333.0,74.4804,74.4896,74.4065,74.425,26333.0
2023-02-21 15:00:00,80.58,80.64,80.55,80.6,26430.0,74.425,74.4804,74.3973,74.4434,26430.0
2023-02-21 15:05:00,80.61,80.61,80.49,80.52,25812.0,74.4527,74.4527,74.3418,74.3695,25812.0
2023-02-21 15:10:00,80.51,80.52,80.44,80.48,22006.0,74.3603,74.3695,74.2957,74.3326,22006.0
2023-02-21 15:15:00,80.48,80.54,80.43,80.54,24754.0,74.3326,74.388,74.2864,74.388,24754.0
2023-02-21 15:20:00,80.54,80.58,80.51,80.53,30905.0,74.388,74.425,74.3603,74.3788,30905.0
2023-02-21 15:25:00,80.52,80.59,80.5,80.56,38982.0,74.3695,74.4342,74.3511,74.4065,38982.0
2023-02-21 15:30:00,80.56,80.57,80.5,80.56,58542.0,74.4065,74.4157,74.3511,74.4065,58542.0
2023-02-21 15:35:00,80.56,80.56,80.34,80.42,55057.0,74.4065,74.4065,74.2033,74.2772,55057.0
2023-02-21 15:40:00,80.42,80.55,80.4,80.52,95028.0,74.2772,74.3973,74.2587,74.3695,95028.0
2023-02-21 15:45:00,80.52,80.55,80.43,80.44,90750.0,74.3695,74.3973,74.2864,74.2957,90750.0
2023-02-21 15:50:00,80.44,80.46,80.34,80.38,149954.0,74.2957,74.3141,74.2033,74.2402,149954.0
2023-02-21 15:55:00,80.38,80.39,80.15,80.17,419174.0,74.2402,74.2495,74.0278,74.0463,419174.0
2023-02-22 09:30:00,80.47,80.8,80.4,80.71,147156.0,74.3234,74.6282,74.2587,74.545,147156.0
2023-02-22 09:35:00,80.73,80.79,80.57,80.76,74218.0,74.5635,74.6189,74.4157,74.5912,74218.0
2023-02-22 09:40:00,80.77,81.1,80.77,81.09,52147.0,74.6005,74.9052,74.6005,74.896,52147.0
2023-02-22 09:45:00,81.05,81.42,81.04,81.42,76238.0,74.8591,75.2008,74.8498,75.2008,76238.0
2023-02-22 09:50:00,81.4,81.5,81.3,81.48,74119.0,75.1823,75.2747,75.09,75.2562,74119.0
2023-02-22 09:55:00,81.48,81.57,81.34,81.54,55925.0,75.2562,75.3393,75.1269,75.3116,55925.0
2023-02-22 10:00:00,81.54,81.55,81.37,81.5,40153.0,75.3116,75.3209,75.1546,75.2747,40153.0
2023-02-22 10:05:00,81.52,81.53,81.15,81.23,59325.0,75.2932,75.3024,74.9514,75.0253,59325.0
2023-02-22 10:10:00,81.24,81.41,81.06,81.08,42681.0,75.0346,75.1916,74.8683,74.8868,42681.0
2023-02-22 10:15:00,81.07,81.07,80.85,80.95,34236.0,74.8775,74.8775,74.6743,74.7667,34236.0
2023-02-22 10:20:00,80.96,81.08,80.84,81.08,48557.0,74.7759,74.8868,74.6651,74.8868,48557.0
2023-02-22 10:25:00,81.07,81.38,81.03,81.27,37704.0,74.8775,75.1639,74.8406,75.0623,37704.0
2023-02-22 10:30:00,81.27,81.32,81.12,81.12,40925.0,75.0623,75.1084,74.9237,74.9237,40925.0
2023-02-22 10:35:00,81.12,81.22,81.07,81.1,43646.0,74.9237,75.0161,74.8775,74.9052,43646.0
2023-02-22 10:40:00,81.08,81.08,80.91,80.95,32034.0,74.8868,74.8868,74.7298,74.7667,32034.0
2023-02-22 10:45:00,80.95,81.21,80.92,81.15,35290.0,74.7667,75.0068,74.739,74.9514,35290.0
2023-02-22 10:50:00,81.16,81.27,81.14,81.27,23454.0,74.9607,75.0623,74.9422,75.0623,23454.0
2023-02-22 10:55:00,81.28,81.4,81.25,81.3,40076.0,75.0715,75.1823,75.0438,75.09,40076.0
2023-02-22 11:00:00,81.3,81.32,81.19,81.21,28645.0,75.09,75.1084,74.9884,75.0068,28645.0
2023-02-22 11:05:00,81.19,81.2,81.08,81.09,16793.0,74.9884,74.9976,74.8868,74.896,16793.0
2023-02-22 11:10:00,81.11,81.24,81.09,81.21,24070.0,74.9145,75.0346,74.896,75.0068,24070.0
2023-02-22 11:15:00,81.22,81.24,81.02,81.06,24865.0,75.0161,75.0346,74.8314,74.8683,24865.0
2023-02-22 11:20:00,81.07,81.13,81.04,81.05,10806.0,74.8775,74.933,74.8498,74.8591,10806.0
2023-02-22 11:25:00,81.03,81.13,80.97,81.09,27315.0,74.8406,74.933,74.7852,74.896,27315.0
2023-02-22 11:30:00,81.1,81.13,81.02,81.06,19465.0,74.9052,74.933,74.8314,74.8683,19465.0
2023-02-22 11:35:00,81.07,81.1,80.99,80.99,11644.0,74.8775,74.9052,74.8036,74.8036,11644.0
2023-02-22 11:40:00,80.99,81.06,80.9,80.93,14733.0,74.8036,74.8683,74.7205,74.7482,14733.0
2023-02-22 11:45:00,80.94,81.04,80.94,80.98,14541.0,74.7575,74.8498,74.7575,74.7944,14541.0
2023-02-22 11:50:00,80.98,81.03,80.91,80.96,10921.0,74.7944,74.8406,74.7298,74.7759,10921.0
2023-02-22 11:55:00,80.96,80.96,80.87,80.91,11412.0,74.7759,74.7759,74.6928,74.7298,11412.0
2023-02-22 12:00:00,80.92,80.94,80.81,80.93,23885.0,74.739,74.7575,74.6374,74.7482,23885.0
2023-02-22 12:05:00,80.93,80.98,80.88,80.89,17487.0,74.7482,74.7944,74.7021,74.7113,17487.0
2023-02-22 12:10:00,80.87,80.92,80.83,80.89,19624.0,74.6928,74.739,74.6559,74.7113,19624.0
2023-02-22 12:15:00,80.89,80.94,80.84,80.9,15409.0,74.7113,74.7575,74.6651,74.7205,15409.0
2023-02-22 12:20:00,80.9,80.94,80.87,80.89,11177.0,74.7205,74.7575,74.6928,74.7113,11177.0
2023-02-22 12:25:00,80.89,81.01,80.88,80.94,18310.0,74.7113,74.8221,74.7021,74.7575,18310.0
2023-02-22 12:30:00,80.94,81.0,80.93,80.95,17292.0,74.7575,74.8129,74.7482,74.7667,17292.0
2023-02-22 12:35:00,80.95,81.09,80.95,81.09,26222.0,74.7667,74.896,74.7667,74.896,26222.0
2023-02-22 12:40:00,81.09,81.09,80.89,80.94,26049.0,74.896,74.896,74.7113,74.7575,26049.0
2023-02-22 12:45:00,80.94,80.98,80.91,80.92,15046.0,74.7575,74.7944,74.7298,74.739,15046.0
2023-02-22 12:50:00,80.91,80.92,80.82,80.83,10725.0,74.7298,74.739,74.6466,74.6559,10725.0
2023-02-22 12:55:00,80.83,80.86,80.81,80.85,12584.0,74.6559,74.6836,74.6374,74.6743,12584.0
2023-02-22 13:00:00,80.85,80.86,80.72,80.79,16068.0,74.6743,74.6836,74.5543,74.6189,16068.0
2023-02-22 13:05:00,80.79,80.79,80.65,80.72,20807.0,74.6189,74.6189,74.4896,74.5543,20807.0
2023-02-22 13:10:00,80.71,80.73,80.68,80.72,15399.0,74.545,74.5635,74.5173,74.5543,15399.0
2023-02-22 13:15:00,80.71,80.77,80.67,80.69,18275.0,74.545,74.6005,74.5081,74.5266,18275.0
2023-02-22 13:20:00,80.69,80.71,80.55,80.58,25498.0,74.5266,74.545,74.3973,74.425,25498.0
2023-02-22 13:25:00,80.57,80.68,80.54,80.68,22575.0,74.4157,74.5173,74.388,74.5173,22575.0
2023-02-22 13:30:00,80.68,80.73,80.6,80.66,20347.0,74.5173,74.5635,74.4434,74.4989,20347.0
2023-02-22 13:35:00,80.66,80.68,80.59,80.63,11314.0,74.4989,74.5173,74.4342,74.4711,11314.0
2023-02-22 13:40:00,80.64,80.67,80.56,80.56,15124.0,74.4804,74.5081,74.4065,74.4065,15124.0
2023-02-22 13:45:00,80.56,80.58,80.51,80.56,15463.0,74.4065,74.425,74.3603,74.4065,15463.0
2023-02-22 13:50:00,80.56,80.57,80.44,80.46,17331.0,74.4065,74.4157,74.2957,74.3141,17331.0
2023-02-22 13:55:00,80.45,80.47,80.42,80.43,15376.0,74.3049,74.3234,74.2772,74.2864,15376.0
2023-02-22 14:00:00,80.42,80.49,80.26,80.29,36598.0,74.2772,74.3418,74.1294,74.1571,36598.0
2023-02-22 14:05:00,80.27,80.37,80.25,80.34,21125.0,74.1386,74.231,74.1202,74.2033,21125.0
2023-02-22 14:10:00,80.34,80.36,80.1,80.19,34946.0,74.2033,74.2218,73.9816,74.0648,34946.0
2023-02-22 14:15:00,80.18,80.27,80.16,80.26,21182.0,74.0555,74.1386,74.037,74.1294,21182.0
2023-02-22 14:20:00,80.26,80.39,80.26,80.32,23048.0,74.1294,74.2495,74.1294,74.1848,23048.0
2023-02-22 14:25:00,80.32,80.38,80.29,80.31,20388.0,74.1848,74.2402,74.1571,74.1756,20388.0
2023-02-22 14:30:00,80.3,80.33,80.2,80.24,22254.0,74.1664,74.1941,74.074,74.1109,22254.0
2023-02-22 14:35:00,80.25,80.26,80.05,80.07,19521.0,74.1202,74.1294,73.9354,73.9539,19521.0
2023-02-22 14:40:00,80.07,80.08,80.02,80.05,15906.0,73.9539,73.9632,73.9077,73.9354,15906.0
2023-02-22 14:45:00,80.05,80.13,79.94,80.13,32366.0,73.9354,74.0093,73.8339,74.0093,32366.0
2023-02-22 14:50:00,80.14,80.15,79.99,79.99,17263.0,74.0186,74.0278,73.88,73.88,17263.0
2023-02-22 14:55:00,79.99,80.13,79.96,80.12,27443.0,73.88,74.0093,73.8523,74.0001,27443.0
2023-02-22 15:00:00,80.13,80.18,80.1,80.17,17633.0,74.0093,74.0555,73.9816,74.0463,17633.0
2023-02-22 15:05:00,80.17,80.2,80.12,80.19,14942.0,74.0463,74.074,74.0001,74.0648,14942.0
2023-02-22 15:10:00,80.19,80.23,80.09,80.12,28364.0,74.0648,74.1017,73.9724,74.0001,28364.0
2023-02-22 15:15:00,80.13,80.19,80.09,80.15,18609.0,74.0093,74.0648,73.9724,74.0278,18609.0
2023-02-22 15:20:00,80.16,80.32,80.15,80.3,35134.0,74.037,74.1848,74.0278,74.1664,35134.0
2023-02-22 15:25:00,80.3,80.36,80.21,80.22,40530.0,74.1664,74.2218,74.0832,74.0925,40530.0
2023-02-22 15:30:00,80.22,80.3,80.17,80.3,34534.0,74.0925,74.1664,74.0463,74.1664,34534.0
2023-02-22 15:35:00,80.31,80.31,80.17,80.22,31744.0,74.1756,74.1756,74.0463,74.0925,31744.0
2023-02-22 15:40:00,80.23,80.33,80.22,80.28,47387.0,74.1017,74.1941,74.0925,74.1479,47387.0
2023-02-22 15:45:00,80.27,80.37,80.26,80.33,51330.0,74.1386,74.231,74.1294,74.1941,51330.0
2023-02-22 15:50:00,80.32,80.42,80.27,80.37,126439.0,74.1848,74.2772,74.1386,74.231,126439.0
2023-02-22 15:55:00,80.37,80.38,80.25,80.27,209620.0,74.231,74.2402,74.1202,74.1386,209620.0
2023-02-23 09:30:00,80.28,80.44,80.0,80.34,65523.0,74.1479,74.2957,73.8893,74.2033,65523.0
2023-02-23 09:35:00,80.31,80.61,80.28,80.47,22963.0,74.1756,74.4527,74.1479,74.3234,22963.0
2023-02-23 09:40:00,80.52,80.61,80.43,80.52,18447.0,74.3695,74.4527,74.2864,74.3695,18447.0
2023-02-23 09:45:00,80.54,80.75,80.5,80.61,15226.0,74.388,74.582,74.3511,74.4527,15226.0
2023-02-23 09:50:00,80.66,80.66,80.51,80.54,12196.0,74.4989,74.4989,74.3603,74.388,12196.0
2023-02-23 09:55:00,80.53,80.69,80.46,80.69,13871.0,74.3788,74.5266,74.3141,74.5266,13871.0
2023-02-23 10:00:00,80.68,80.77,80.56,80.73,22285.0,74.5173,74.6005,74.4065,74.5635,22285.0
2023-02-23 10:05:00,80.73,80.85,80.71,80.84,12718.0,74.5635,74.6743,74.545,74.6651,12718.0
2023-02-23 10:10:00,80.83,80.84,80.72,80.77,11776.0,74.6559,74.6651,74.5543,74.6005,11776.0
2023-02-23 10:15:00,80.77,80.86,80.75,80.82,9625.0,74.6005,74.6836,74.582,74.6466,9625.0
2023-02-23 10:20:00,80.81,80.82,80.69,80.71,10367.0,74.6374,74.6466,74.5266,74.545,10367.0
2023-02-23 10:25:00,80.71,80.77,80.56,80.56,14952.0,74.545,74.6005,74.4065,74.4065,14952.0
2023-02-23 10:30:00,80.56,80.58,80.43,80.53,46644.0,74.4065,74.425,74.2864,74.3788,46644.0
2023-02-23 10:35:00,80.53,80.68,80.49,80.64,17244.0,74.3788,74.5173,74.3418,74.4804,17244.0
2023-02-23 10:40:00,80.65,80.78,80.63,80.69,10184.0,74.4896,74.6097,74.4711,74.5266,10184.0
2023-02-23 10:45:00,80.66,80.72,80.57,80.6,12546.0,74.4989,74.5543,74.4157,74.4434,12546.0
2023-02-23 10:50:00,80.61,80.71,80.58,80.69,18479.0,74.4527,74.545,74.425,74.5266,18479.0
2023-02-23 10:55:00,80.71,80.83,80.7,80.78,20524.0,74.545,74.6559,74.5358,74.6097,20524.0
2023-02-23 11:00:00,80.79,80.83,80.66,80.73,19708.0,74.6189,74.6559,74.4989,74.5635,19708.0
2023-02-23 11:05:00,80.72,80.76,80.56,80.74,45650.0,74.5543,74.5912,74.4065,74.5727,45650.0
2023-02-23 11:10:00,80.74,80.77,80.66,80.69,13150.0,74.5727,74.6005,74.4989,74.5266,13150.0
2023-02-23 11:15:00,80.69,80.7,80.53,80.53,9780.0,74.5266,74.5358,74.3788,74.3788,9780.0
2023-02-23 11:20:00,80.52,80.55,80.39,80.43,26694.0,74.3695,74.3973,74.2495,74.2864,26694.0
2023-02-23 11:25:00,80.43,80.49,80.4,80.42,14493.0,74.2864,74.3418,74.2587,74.2772,14493.0
2023-02-23 11:30:00,80.41,80.44,80.36,80.42,10770.0,74.268,74.2957,74.2218,74.2772,10770.0
2023-02-23 11:35:00,80.41,80.44,80.3,80.33,15781.0,74.268,74.2957,74.1664,74.1941,15781.0
2023-02-23 11:40:00,80.33,80.33,80.18,80.21,12914.0,74.1941,74.1941,74.0555,74.0832,12914.0
2023-02-23 11:45:00,80.21,80.26,80.14,80.26,17057.0,74.0832,74.1294,74.0186,74.1294,17057.0
2023-02-23 11:50:00,80.25,80.33,80.18,80.19,21002.0,74.1202,74.1941,74.0555,74.0648,21002.0
2023-02-23 11:55:00,80.19,80.21,80.1,80.21,17648.0,74.0648,74.0832,73.9816,74.0832,17648.0
2023-02-23 12:00:00,80.22,80.25,80.16,80.24,17413.0,74.0925,74.1202,74.037,74.1109,17413.0
2023-02-23 12:05:00,80.23,80.24,80.16,80.24,14195.0,74.1017,74.1109,74.037,74.1109,14195.0
2023-02-23 12:10:00,80.27,80.29,80.23,80.28,10289.0,74.1386,74.1571,74.1017,74.1479,10289.0
2023-02-23 12:15:00,80.28,80.31,80.21,80.22,12309.0,74.1479,74.1756,74.0832,74.0925,12309.0
2023-02-23 12:20:00,80.22,80.26,80.13,80.25,12664.0,74.0925,74.1294,74.0093,74.1202,12664.0
2023-02-23 12:25:00,80.26,80.27,80.19,80.22,17645.0,74.1294,74.1386,74.0648,74.0925,17645.0
2023-02-23 12:30:00,80.21,80.28,80.18,80.25,17460.0,74.0832,74.1479,74.0555,74.1202,17460.0
2023-02-23 12:35:00,80.27,80.33,80.25,80.31,12436.0,74.1386,74.1941,74.1202,74.1756,12436.0
2023-02-23 12:40:00,80.31,80.33,80.22,80.29,22692.0,74.1756,74.1941,74.0925,74.1571,22692.0
2023-02-23 12:45:00,80.28,80.31,80.26,80.28,9558.0,74.1479,74.1756,74.1294,74.1479,9558.0
2023-02-23 12:50:00,80.28,80.29,80.24,80.28,25334.0,74.1479,74.1571,74.1109,74.1479,25334.0
2023-02-23 12:55:00,80.28,80.31,80.24,80.27,13582.0,74.1479,74.1756,74.1109,74.1386,13582.0
2023-02-23 13:00:00,80.29,80.35,80.26,80.31,11381.0,74.1571,74.2125,74.1294,74.1756,11381.0
2023-02-23 13:05:00,80.3,80.36,80.29,80.33,15356.0,74.1664,74.2218,74.1571,74.1941,15356.0
2023-02-23 13:10:00,80.33,80.37,80.29,80.32,13751.0,74.1941,74.231,74.1571,74.1848,13751.0
2023-02-23 13:15:00,80.33,80.37,80.3,80.31,60453.0,74.1941,74.231,74.1664,74.1756,60453.0
2023-02-23 13:20:00,80.32,80.37,80.31,80.32,13031.0,74.1848,74.231,74.1756,74.1848,13031.0
2023-02-23 13:25:00,80.3,80.31,80.23,80.24,28009.0,74.1664,74.1756,74.1017,74.1109,28009.0
2023-02-23 13:30:00,80.27,80.29,80.22,80.24,21681.0,74.1386,74.1571,74.0925,74.1109,21681.0
2023-02-23 13:35:00,80.24,80.24,80.08,80.12,17988.0,74.1109,74.1109,73.9632,74.0001,17988.0
2023-02-23 13:40:00,80.11,80.14,80.01,80.02,15602.0,73.9909,74.0186,73.8985,73.9077,15602.0
2023-02-23 13:45:00,80.01,80.05,79.96,80.03,21276.0,73.8985,73.9354,73.8523,73.917,21276.0
2023-02-23 13:50:00,80.04,80.08,80.02,80.05,11161.0,73.9262,73.9632,73.9077,73.9354,11161.0
2023-02-23 13:55:00,80.04,80.07,80.01,80.06,17806.0,73.9262,73.9539,73.8985,73.9447,17806.0
2023-02-23 14:00:00,80.06,80.09,80.02,80.06,11062.0,73.9447,73.9724,73.9077,73.9447,11062.0
2023-02-23 14:05:00,80.06,80.11,80.05,80.05,12568.0,73.9447,73.9909,73.9354,73.9354,12568.0
2023-02-23 14:10:00,80.05,80.05,79.98,80.02,15195.0,73.9354,73.9354,73.8708,73.9077,15195.0
2023-02-23 14:15:00,80.02,80.18,80.02,80.18,12984.0,73.9077,74.0555,73.9077,74.0555,12984.0
2023-02-23 14:20:00,80.17,80.24,80.16,80.23,15695.0,74.0463,74.1109,74.037,74.1017,15695.0
2023-02-23 14:25:00,80.23,80.24,80.14,80.19,14197.0,74.1017,74.1109,74.0186,74.0648,14197.0
2023-02-23 14:30:00,80.2,80.2,80.12,80.16,14232.0,74.074,74.074,74.0001,74.037,14232.0
2023-02-23 14:35:00,80.16,80.2,80.12,80.13,17380.0,74.037,74.074,74.0001,74.0093,17380.0
2023-02-23 14:40:00,80.14,80.18,80.11,80.12,12804.0,74.0186,74.0555,73.9909,74.0001,12804.0
2023-02-23 14:45:00,80.12,80.22,80.11,80.22,14527.0,74.0001,74.0925,73.9909,74.0925,14527.0
2023-02-23 14:50:00,80.22,80.26,80.2,80.2,13486.0,74.0925,74.1294,74.074,74.074,13486.0
2023-02-23 14:55:00,80.21,80.21,80.13,80.17,19123.0,74.0832,74.0832,74.0093,74.0463,19123.0
2023-02-23 15:00:00,80.18,80.3,80.18,80.3,34285.0,74.0555,74.1664,74.0555,74.1664,34285.0
2023-02-23 15:05:00,80.3,80.3,80.2,80.27,35994.0,74.1664,74.1664,74.074,74.1386,35994.0
2023-02-23 15:10:00,80.28,80.34,80.26,80.34,24442.0,74.1479,74.2033,74.1294,74.2033,24442.0
2023-02-23 15:15:00,80.34,80.36,80.28,80.28,21757.0,74.2033,74.2218,74.1479,74.1479,21757.0
2023-02-23 15:20:00,80.27,80.28,80.2,80.26,21394.0,74.1386,74.1479,74.074,74.1294,21394.0
2023-02-23 15:25:00,80.26,80.28,80.22,80.23,43814.0,74.1294,74.1479,74.0925,74.1017,43814.0
2023-02-23 15:30:00,80.23,80.32,80.23,80.28,32626.0,74.1017,74.1848,74.1017,74.1479,32626.0
2023-02-23 15:35:00,80.28,80.33,80.24,80.31,28065.0,74.1479,74.1941,74.1109,74.1756,28065.0
2023-02-23 15:40:00,80.31,80.32,80.23,80.28,24604.0,74.1756,74.1848,74.1017,74.1479,24604.0
2023-02-23 15:45:00,80.28,80.32,80.23,80.31,65480.0,74.1479,74.1848,74.1017,74.1756,65480.0
2023-02-23 15:50:00,80.31,80.33,80.24,80.24,94753.0,74.1756,74.1941,74.1109,74.1109,94753.0
2023-02-23 15:55:00,80.25,80.36,80.19,80.3,279111.0,74.1202,74.2218,74.0648,74.1664,279111.0
2023-02-24 09:30:00,80.3,80.73,80.21,80.55,76096.0,74.1664,74.5635,74.0832,74.3973,76096.0
2023-02-24 09:35:00,80.54,80.7,80.42,80.44,24004.0,74.388,74.5358,74.2772,74.2957,24004.0
2023-02-24 09:40:00,80.45,80.56,80.4,80.44,43975.0,74.3049,74.4065,74.2587,74.2957,43975.0
2023-02-24 09:45:00,80.43,80.45,80.18,80.26,15979.0,74.2864,74.3049,74.0555,74.1294,15979.0
2023-02-24 09:50:00,80.25,80.29,80.06,80.26,15509.0,74.1202,74.1571,73.9447,74.1294,15509.0
2023-02-24 09:55:00,80.24,80.44,80.17,80.36,38865.0,74.1109,74.2957,74.0463,74.2218,38865.0
2023-02-24 10:00:00,80.36,80.52,80.29,80.48,13566.0,74.2218,74.3695,74.1571,74.3326,13566.0
2023-02-24 10:05:00,80.51,80.53,80.43,80.48,13696.0,74.3603,74.3788,74.2864,74.3326,13696.0
2023-02-24 10:10:00,80.47,80.54,80.39,80.54,10209.0,74.3234,74.388,74.2495,74.388,10209.0
2023-02-24 10:15:00,80.53,80.65,80.43,80.62,23226.0,74.3788,74.4896,74.2864,74.4619,23226.0
2023-02-24 10:20:00,80.62,80.62,80.47,80.5,20577.0,74.4619,74.4619,74.3234,74.3511,20577.0
2023-02-24 10:25:00,80.47,80.59,80.36,80.41,21073.0,74.3234,74.4342,74.2218,74.268,21073.0
2023-02-24 10:30:00,80.4,80.48,80.36,80.47,24124.0,74.2587,74.3326,74.2218,74.3234,24124.0
2023-02-24 10:35:00,80.48,80.69,80.46,80.69,16647.0,74.3326,74.5266,74.3141,74.5266,16647.0
2023-02-24 10:40:00,80.69,80.69,80.57,80.64,15370.0,74.5266,74.5266,74.4157,74.4804,15370.0
2023-02-24 10:45:00,80.65,80.67,80.47,80.47,15624.0,74.4896,74.5081,74.3234,74.3234,15624.0
2023-02-24 10:50:00,80.46,80.53,80.38,80.5,14903.0,74.3141,74.3788,74.2402,74.3511,14903.0
2023-02-24 10:55:00,80.49,80.49,80.4,80.45,19429.0,74.3418,74.3418,74.2587,74.3049,19429.0
2023-02-24 11:00:00,80.45,80.52,80.42,80.43,14979.0,74.3049,74.3695,74.2772,74.2864,14979.0
2023-02-24 11:05:00,80.46,80.51,80.43,80.43,7585.0,74.3141,74.3603,74.2864,74.2864,7585.0
2023-02-24 11:10:00,80.44,80.49,80.41,80.46,19932.0,74.2957,74.3418,74.268,74.3141,19932.0
2023-02-24 11:15:00,80.47,80.5,80.45,80.49,11665.0,74.3234,74.3511,74.3049,74.3418,11665.0
2023-02-24 11:20:00,80.49,80.49,80.42,80.43,17967.0,74.3418,74.3418,74.2772,74.2864,17967.0
2023-02-24 11:25:00,80.45,80.45,80.41,80.42,27070.0,74.3049,74.3049,74.268,74.2772,27070.0
2023-02-24 11:30:00,80.42,80.52,80.4,80.47,68075.0,74.2772,74.3695,74.2587,74.3234,68075.0
2023-02-24 11:35:00,80.49,80.51,80.38,80.38,16535.0,74.3418,74.3603,74.2402,74.2402,16535.0
2023-02-24 11:40:00,80.39,80.51,80.39,80.48,9813.0,74.2495,74.3603,74.2495,74.3326,9813.0
2023-02-24 11:45:00,80.46,80.46,80.38,80.43,14867.0,74.3141,74.3141,74.2402,74.2864,14867.0
2023-02-24 11:50:00,80.43,80.46,80.38,80.38,12098.0,74.2864,74.3141,74.2402,74.2402,12098.0
2023-02-24 11:55:00,80.4,80.45,80.31,80.34,19773.0,74.2587,74.3049,74.1756,74.2033,19773.0
2023-02-24 12:00:00,80.34,80.38,80.31,80.32,13643.0,74.2033,74.2402,74.1756,74.1848,13643.0
2023-02-24 12:05:00,80.33,80.4,80.31,80.36,14081.0,74.1941,74.2587,74.1756,74.2218,14081.0
2023-02-24 12:10:00,80.36,80.44,80.35,80.44,7394.0,74.2218,74.2957,74.2125,74.2957,7394.0
2023-02-24 12:15:00,80.44,80.46,80.38,80.4,15080.0,74.2957,74.3141,74.2402,74.2587,15080.0
2023-02-24 12:20:00,80.4,80.4,80.36,80.39,13517.0,74.2587,74.2587,74.2218,74.2495,13517.0
2023-02-24 12:25:00,80.37,80.38,80.31,80.34,30655.0,74.231,74.2402,74.1756,74.2033,30655.0
2023-02-24 12:30:00,80.33,80.35,80.22,80.22,28547.0,74.1941,74.2125,74.0925,74.0925,28547.0
2023-02-24 12:35:00,80.22,80.27,80.2,80.24,7160.0,74.0925,74.1386,74.074,74.1109,7160.0
2023-02-24 12:40:00,80.27,80.27,80.22,80.24,7526.0,74.1386,74.1386,74.0925,74.1109,7526.0
2023-02-24 12:45:00,80.25,80.3,80.23,80.25,24541.0,74.1202,74.1664,74.1017,74.1202,24541.0
2023-02-24 12:50:00,80.26,80.3,80.23,80.3,10167.0,74.1294,74.1664,74.1017,74.1664,10167.0
2023-02-24 12:55:00,80.31,80.37,80.3,80.35,13883.0,74.1756,74.231,74.1664,74.2125,13883.0
2023-02-24 13:00:00,80.35,80.41,80.35,80.39,10238.0,74.2125,74.268,74.2125,74.2495,10238.0
2023-02-24 13:05:00,80.4,80.43,80.38,80.41,11445.0,74.2587,74.2864,74.2402,74.268,11445.0
2023-02-24 13:10:00,80.4,80.41,80.27,80.29,43457.0,74.2587,74.268,74.1386,74.1571,43457.0
2023-02-24 13:15:00,80.29,80.32,80.26,80.31,14384.0,74.1571,74.1848,74.1294,74.1756,14384.0
2023-02-24 13:20:00,80.3,80.34,80.28,80.28,7856.0,74.1664,74.2033,74.1479,74.1479,7856.0
2023-02-24 13:25:00,80.27,80.28,80.25,80.26,6458.0,74.1386,74.1479,74.1202,74.1294,6458.0
2023-02-24 13:30:00,80.27,80.27,80.14,80.16,12908.0,74.1386,74.1386,74.0186,74.037,12908.0
2023-02-24 13:35:00,80.18,80.26,80.18,80.22,11799.0,74.0555,74.1294,74.0555,74.0925,11799.0
2023-02-24 13:40:00,80.21,80.22,80.14,80.19,11158.0,74.0832,74.0925,74.0186,74.0648,11158.0
2023-02-24 13:45:00,80.19,80.24,80.19,80.23,6139.0,74.0648,74.1109,74.0648,74.1017,6139.0
2023-02-24 13:50:00,80.22,80.36,80.21,80.36,7006.0,74.0925,74.2218,74.0832,74.2218,7006.0
2023-02-24 13:55:00,80.34,80.37,80.3,80.35,10120.0,74.2033,74.231,74.1664,74.2125,10120.0
2023-02-24 14:00:00,80.35,80.48,80.34,80.48,15580.0,74.2125,74.3326,74.2033,74.3326,15580.0
2023-02-24 14:05:00,80.48,80.55,80.47,80.51,18527.0,74.3326,74.3973,74.3234,74.3603,18527.0
2023-02-24 14:10:00,80.52,80.55,80.51,80.53,18411.0,74.3695,74.3973,74.3603,74.3788,18411.0
2023-02-24 14:15:00,80.55,80.61,80.53,80.54,17406.0,74.3973,74.4527,74.3788,74.388,17406.0
2023-02-24 14:20:00,80.54,80.54,80.42,80.42,13349.0,74.388,74.388,74.2772,74.2772,13349.0
2023-02-24 14:25:00,80.43,80.48,80.43,80.47,10219.0,74.2864,74.3326,74.2864,74.3234,10219.0
2023-02-24 14:30:00,80.46,80.46,80.36,80.37,10609.0,74.3141,74.3141,74.2218,74.231,10609.0
2023-02-24 14:35:00,80.36,80.41,80.35,80.39,9319.0,74.2218,74.268,74.2125,74.2495,9319.0
2023-02-24 14:40:00,80.4,80.41,80.27,80.28,7729.0,74.2587,74.268,74.1386,74.1479,7729.0
2023-02-24 14:45:00,80.27,80.4,80.26,80.4,11442.0,74.1386,74.2587,74.1294,74.2587,11442.0
2023-02-24 14:50:00,80.39,80.45,80.37,80.44,9252.0,74.2495,74.3049,74.231,74.2957,9252.0
2023-02-24 14:55:00,80.45,80.48,80.43,80.45,17417.0,74.3049,74.3326,74.2864,74.3049,17417.0
2023-02-24 15:00:00,80.45,80.52,80.45,80.49,12387.0,74.3049,74.3695,74.3049,74.3418,12387.0
2023-02-24 15:05:00,80.48,80.51,80.46,80.46,14305.0,74.3326,74.3603,74.3141,74.3141,14305.0
2023-02-24 15:10:00,80.47,80.5,80.45,80.47,13063.0,74.3234,74.3511,74.3049,74.3234,13063.0
2023-02-24 15:15:00,80.48,80.59,80.46,80.59,13261.0,74.3326,74.4342,74.3141,74.4342,13261.0
2023-02-24 15:20:00,80.59,80.63,80.56,80.63,22450.0,74.4342,74.4711,74.4065,74.4711,22450.0
2023-02-24 15:25:00,80.63,80.66,80.58,80.59,31995.0,74.4711,74.4989,74.425,74.4342,31995.0
2023-02-24 15:30:00,80.59,80.6,80.44,80.47,26509.0,74.4342,74.4434,74.2957,74.3234,26509.0
2023-02-24 15:35:00,80.46,80.47,80.37,80.41,31025.0,74.3141,74.3234,74.231,74.268,31025.0
2023-02-24 15:40:00,80.41,80.42,80.34,80.41,34654.0,74.268,74.2772,74.2033,74.268,34654.0
2023-02-24 15:45:00,80.42,80.45,80.37,80.42,67074.0,74.2772,74.3049,74.231,74.2772,67074.0
2023-02-24 15:50:00,80.42,80.49,80.33,80.48,93624.0,74.2772,74.3418,74.1941,74.3326,93624.0
2023-02-24 15:55:00,80.49,80.64,80.47,80.63,225342.0,74.3418,74.4804,74.3234,74.4711,225342.0
2023-02-27 09:30:00,80.87,80.99,80.79,80.8,45118.0,74.6928,74.8036,74.6189,74.6282,45118.0
2023-02-27 09:35:00,80.84,80.96,80.83,80.93,8075.0,74.6651,74.7759,74.6559,74.7482,8075.0
2023-02-27 09:40:00,80.91,80.92,80.75,80.88,17410.0,74.7298,74.739,74.582,74.7021,17410.0
2023-02-27 09:45:00,80.87,81.04,80.82,81.02,27421.0,74.6928,74.8498,74.6466,74.8314,27421.0
2023-02-27 09:50:00,80.99,81.05,80.9,81.03,17667.0,74.8036,74.8591,74.7205,74.8406,17667.0
2023-02-27 09:55:00,81.04,81.08,80.98,81.06,12517.0,74.8498,74.8868,74.7944,74.8683,12517.0
2023-02-27 10:00:00,81.05,81.13,81.01,81.03,8372.0,74.8591,74.933,74.8221,74.8406,8372.0
2023-02-27 10:05:00,81.01,81.02,80.88,80.94,13517.0,74.8221,74.8314,74.7021,74.7575,13517.0
2023-02-27 10:10:00,80.91,81.04,80.89,81.04,17979.0,74.7298,74.8498,74.7113,74.8498,17979.0
2023-02-27 10:15:00,81.04,81.04,80.93,81.02,9406.0,74.8498,74.8498,74.7482,74.8314,9406.0
2023-02-27 10:20:00,81.01,81.15,81.01,81.15,9387.0,74.8221,74.9514,74.8221,74.9514,9387.0
2023-02-27 10:25:00,81.16,81.29,81.13,81.25,22029.0,74.9607,75.0807,74.933,75.0438,22029.0
2023-02-27 10:30:00,81.29,81.33,81.22,81.28,16243.0,75.0807,75.1177,75.0161,75.0715,16243.0
2023-02-27 10:35:00,81.26,81.34,81.16,81.24,15028.0,75.053,75.1269,74.9607,75.0346,15028.0
2023-02-27 10:40:00,81.23,81.34,81.2,81.31,15961.0,75.0253,75.1269,74.9976,75.0992,15961.0
2023-02-27 10:45:00,81.3,81.31,81.07,81.11,16880.0,75.09,75.0992,74.8775,74.9145,16880.0
2023-02-27 10:50:00,81.12,81.32,81.12,81.29,16378.0,74.9237,75.1084,74.9237,75.0807,16378.0
2023-02-27 10:55:00,81.29,81.29,81.2,81.25,15853.0,75.0807,75.0807,74.9976,75.0438,15853.0
2023-02-27 11:00:00,81.26,81.36,81.25,81.29,23032.0,75.053,75.1454,75.0438,75.0807,23032.0
2023-02-27 11:05:00,81.29,81.36,81.24,81.33,13703.0,75.0807,75.1454,75.0346,75.1177,13703.0
2023-02-27 11:10:00,81.34,81.38,81.25,81.28,15537.0,75.1269,75.1639,75.0438,75.0715,15537.0
2023-02-27 11:15:00,81.27,81.27,81.13,81.2,21001.0,75.0623,75.0623,74.933,74.9976,21001.0
2023-02-27 11:20:00,81.18,81.23,81.13,81.15,14333.0,74.9791,75.0253,74.933,74.9514,14333.0
2023-02-27 11:25:00,81.16,81.18,81.09,81.1,15121.0,74.9607,74.9791,74.896,74.9052,15121.0
2023-02-27 11:30:00,81.11,81.11,80.99,80.99,23914.0,74.9145,74.9145,74.8036,74.8036,23914.0
2023-02-27 11:35:00,81.0,81.08,80.95,81.05,17806.0,74.8129,74.8868,74.7667,74.8591,17806.0
2023-02-27 11:40:00,81.05,81.09,81.03,81.06,12156.0,74.8591,74.896,74.8406,74.8683,12156.0
2023-02-27 11:45:00,81.07,81.07,80.92,80.98,21767.0,74.8775,74.8775,74.739,74.7944,21767.0
2023-02-27 11:50:00,80.98,81.04,80.93,81.01,15666.0,74.7944,74.8498,74.7482,74.8221,15666.0
2023-02-27 11:55:00,81.01,81.05,80.99,81.0,14891.0,74.8221,74.8591,74.8036,74.8129,14891.0
2023-02-27 12:00:00,81.01,81.04,80.99,81.0,14096.0,74.8221,74.8498,74.8036,74.8129,14096.0
2023-02-27 12:05:00,81.01,81.05,80.99,81.01,12100.0,74.8221,74.8591,74.8036,74.8221,12100.0
2023-02-27 12:10:00,81.02,81.11,81.0,81.1,11700.0,74.8314,74.9145,74.8129,74.9052,11700.0
2023-02-27 12:15:00,81.09,81.13,81.07,81.07,13888.0,74.896,74.933,74.8775,74.8775,13888.0
2023-02-27 12:20:00,81.06,81.12,81.01,81.06,15358.0,74.8683,74.9237,74.8221,74.8683,15358.0
2023-02-27 12:25:00,81.07,81.19,81.06,81.17,18228.0,74.8775,74.9884,74.8683,74.9699,18228.0
2023-02-27 12:30:00,81.18,81.22,81.13,81.13,19196.0,74.9791,75.0161,74.933,74.933,19196.0
2023-02-27 12:35:00,81.13,81.16,81.11,81.12,15163.0,74.933,74.9607,74.9145,74.9237,15163.0
2023-02-27 12:40:00,81.13,81.13,81.06,81.08,7578.0,74.933,74.933,74.8683,74.8868,7578.0
2023-02-27 12:45:00,81.09,81.11,81.01,81.03,11200.0,74.896,74.9145,74.8221,74.8406,11200.0
2023-02-27 12:50:00,81.02,81.02,80.91,80.97,10050.0,74.8314,74.8314,74.7298,74.7852,10050.0
2023-02-27 12:55:00,80.98,81.01,80.94,80.95,9981.0,74.7944,74.8221,74.7575,74.7667,9981.0
2023-02-27 13:00:00,80.96,81.04,80.95,81.03,9651.0,74.7759,74.8498,74.7667,74.8406,9651.0
2023-02-27 13:05:00,81.04,81.08,80.98,81.08,10622.0,74.8498,74.8868,74.7944,74.8868,10622.0
2023-02-27 13:10:00,81.08,81.2,81.08,81.2,13839.0,74.8868,74.9976,74.8868,74.9976,13839.0
2023-02-27 13:15:00,81.21,81.26,81.19,81.22,13440.0,75.0068,75.053,74.9884,75.0161,13440.0
2023-02-27 13:20:00,81.22,81.27,81.2,81.24,11962.0,75.0161,75.0623,74.9976,75.0346,11962.0
2023-02-27 13:25:00,81.25,81.3,81.24,81.3,12153.0,75.0438,75.09,75.0346,75.09,12153.0
2023-02-27 13:30:00,81.3,81.3,81.25,81.26,11432.0,75.09,75.09,75.0438,75.053,11432.0
2023-02-27 13:35:00,81.25,81.26,81.14,81.26,18191.0,75.0438,75.053,74.9422,75.053,18191.0
2023-02-27 13:40:00,81.26,81.26,81.2,81.25,12020.0,75.053,75.053,74.9976,75.0438,12020.0
2023-02-27 13:45:00,81.25,81.25,81.15,81.18,11506.0,75.0438,75.0438,74.9514,74.9791,11506.0
2023-02-27 13:50:00,81.17,81.24,81.17,81.22,7840.0,74.9699,75.0346,74.9699,75.0161,7840.0
2023-02-27 13:55:00,81.22,81.3,81.18,81.22,19175.0,75.0161,75.09,74.9791,75.0161,19175.0
2023-02-27 14:00:00,81.22,81.27,81.22,81.25,11023.0,75.0161,75.0623,75.0161,75.0438,11023.0
2023-02-27 14:05:00,81.25,81.3,81.24,81.27,13420.0,75.0438,75.09,75.0346,75.0623,13420.0
2023-02-27 14:10:00,81.27,81.36,81.27,81.35,9717.0,75.0623,75.1454,75.0623,75.1361,9717.0
2023-02-27 14:15:00,81.35,81.37,81.23,81.24,14177.0,75.1361,75.1546,75.0253,75.0346,14177.0
2023-02-27 14:20:00,81.26,81.28,81.24,81.26,13149.0,75.053,75.0715,75.0346,75.053,13149.0
2023-02-27 14:25:00,81.25,81.29,81.22,81.29,10365.0,75.0438,75.0807,75.0161,75.0807,10365.0
2023-02-27 14:30:00,81.28,81.32,81.28,81.32,16225.0,75.0715,75.1084,75.0715,75.1084,16225.0
2023-02-27 14:35:00,81.31,81.31,81.21,81.22,14166.0,75.0992,75.0992,75.0068,75.0161,14166.0
2023-02-27 14:40:00,81.22,81.27,81.22,81.24,12699.0,75.0161,75.0623,75.0161,75.0346,12699.0
2023-02-27 14:45:00,81.23,81.28,81.21,81.28,10276.0,75.0253,75.0715,75.0068,75.0715,10276.0
2023-02-27 14:50:00,81.27,81.29,81.25,81.28,13836.0,75.0623,75.0807,75.0438,75.0715,13836.0
2023-02-27 14:55:00,81.28,81.28,81.18,81.2,17662.0,75.0715,75.0715,74.9791,74.9976,17662.0
2023-02-27 15:00:00,81.19,81.21,81.12,81.14,25858.0,74.9884,75.0068,74.9237,74.9422,25858.0
2023-02-27 15:05:00,81.13,81.13,81.02,81.05,18935.0,74.933,74.933,74.8314,74.8591,18935.0
2023-02-27 15:10:00,81.04,81.11,81.01,81.11,14204.0,74.8498,74.9145,74.8221,74.9145,14204.0
2023-02-27 15:15:00,81.11,81.11,80.95,80.99,34960.0,74.9145,74.9145,74.7667,74.8036,34960.0
2023-02-27 15:20:00,80.99,81.04,80.97,81.03,26922.0,74.8036,74.8498,74.7852,74.8406,26922.0
2023-02-27 15:25:00,81.03,81.04,80.98,81.02,19778.0,74.8406,74.8498,74.7944,74.8314,19778.0
2023-02-27 15:30:00,81.02,81.05,80.92,80.96,27277.0,74.8314,74.8591,74.739,74.7759,27277.0
2023-02-27 15:35:00,80.98,81.01,80.91,80.94,24800.0,74.7944,74.8221,74.7298,74.7575,24800.0
2023-02-27 15:40:00,80.94,81.1,80.94,81.06,23181.0,74.7575,74.9052,74.7575,74.8683,23181.0
2023-02-27 15:45:00,81.06,81.16,81.02,81.06,41389.0,74.8683,74.9607,74.8314,74.8683,41389.0
2023-02-27 15:50:00,81.06,81.06,80.87,80.9,68874.0,74.8683,74.8683,74.6928,74.7205,68874.0
2023-02-27 15:55:00,80.91,81.01,80.9,80.97,156790.0,74.7298,74.8221,74.7205,74.7852,156790.0
2023-02-28 09:30:00,80.75,80.95,80.57,80.82,61788.0,74.582,74.7667,74.4157,74.6466,61788.0
2023-02-28 09:35:00,80.82,80.88,80.51,80.56,16231.0,74.6466,74.7021,74.3603,74.4065,16231.0
2023-02-28 09:40:00,80.56,80.66,80.5,80.59,9007.0,74.4065,74.4989,74.3511,74.4342,9007.0
2023-02-28 09:45:00,80.59,80.77,80.52,80.61,12138.0,74.4342,74.6005,74.3695,74.4527,12138.0
2023-02-28 09:50:00,80.6,80.65,80.57,80.57,11519.0,74.4434,74.4896,74.4157,74.4157,11519.0
2023-02-28 09:55:00,80.59,80.61,80.48,80.55,24115.0,74.4342,74.4527,74.3326,74.3973,24115.0
2023-02-28 10:00:00,80.55,80.63,80.53,80.62,11416.0,74.3973,74.4711,74.3788,74.4619,11416.0
2023-02-28 10:05:00,80.61,80.61,80.31,80.31,21893.0,74.4527,74.4527,74.1756,74.1756,21893.0
2023-02-28 10:10:00,80.32,80.35,80.23,80.27,9840.0,74.1848,74.2125,74.1017,74.1386,9840.0
2023-02-28 10:15:00,80.25,80.3,80.15,80.29,15171.0,74.1202,74.1664,74.0278,74.1571,15171.0
2023-02-28 10:20:00,80.32,80.36,80.26,80.3,9389.0,74.1848,74.2218,74.1294,74.1664,9389.0
2023-02-28 10:25:00,80.33,80.46,80.33,80.42,8961.0,74.1941,74.3141,74.1941,74.2772,8961.0
2023-02-28 10:30:00,80.43,80.45,80.27,80.3,6166.0,74.2864,74.3049,74.1386,74.1664,6166.0
2023-02-28 10:35:00,80.31,80.34,80.13,80.17,12133.0,74.1756,74.2033,74.0093,74.0463,12133.0
2023-02-28 10:40:00,80.18,80.3,80.14,80.27,10498.0,74.0555,74.1664,74.0186,74.1386,10498.0
2023-02-28 10:45:00,80.27,80.29,80.16,80.17,12152.0,74.1386,74.1571,74.037,74.0463,12152.0
2023-02-28 10:50:00,80.17,80.23,80.16,80.23,9120.0,74.0463,74.1017,74.037,74.1017,9120.0
2023-02-28 10:55:00,80.23,80.32,80.21,80.28,7908.0,74.1017,74.1848,74.0832,74.1479,7908.0
2023-02-28 11:00:00,80.29,80.44,80.27,80.44,9651.0,74.1571,74.2957,74.1386,74.2957,9651.0
2023-02-28 11:05:00,80.45,80.48,80.38,80.47,9041.0,74.3049,74.3326,74.2402,74.3234,9041.0
2023-02-28 11:10:00,80.47,80.49,80.35,80.42,19077.0,74.3234,74.3418,74.2125,74.2772,19077.0
2023-02-28 11:15:00,80.43,80.49,80.38,80.44,10011.0,74.2864,74.3418,74.2402,74.2957,10011.0
2023-02-28 11:20:00,80.41,80.44,80.38,80.4,6662.0,74.268,74.2957,74.2402,74.2587,6662.0
2023-02-28 11:25:00,80.43,80.46,80.39,80.4,7660.0,74.2864,74.3141,74.2495,74.2587,7660.0
2023-02-28 11:30:00,80.36,80.52,80.36,80.44,30955.0,74.2218,74.3695,74.2218,74.2957,30955.0
2023-02-28 11:35:00,80.45,80.45,80.29,80.31,5824.0,74.3049,74.3049,74.1571,74.1756,5824.0
2023-02-28 11:40:00,80.32,80.38,80.26,80.29,4458.0,74.1848,74.2402,74.1294,74.1571,4458.0
2023-02-28 11:45:00,80.26,80.28,80.23,80.23,7613.0,74.1294,74.1479,74.1017,74.1017,7613.0
2023-02-28 11:50:00,80.24,80.25,80.09,80.1,6228.0,74.1109,74.1202,73.9724,73.9816,6228.0
2023-02-28 11:55:00,80.09,80.12,80.07,80.1,6658.0,73.9724,74.0001,73.9539,73.9816,6658.0
2023-02-28 12:00:00,80.07,80.12,80.02,80.05,9726.0,73.9539,74.0001,73.9077,73.9354,9726.0
2023-02-28 12:05:00,80.04,80.1,80.04,80.06,6232.0,73.9262,73.9816,73.9262,73.9447,6232.0
2023-02-28 12:10:00,80.05,80.09,80.03,80.08,5982.0,73.9354,73.9724,73.917,73.9632,5982.0
2023-02-28 12:15:00,80.09,80.15,80.09,80.15,6383.0,73.9724,74.0278,73.9724,74.0278,6383.0
2023-02-28 12:20:00,80.16,80.22,80.14,80.16,13574.0,74.037,74.0925,74.0186,74.037,13574.0
2023-02-28 12:25:00,80.15,80.24,80.15,80.21,6806.0,74.0278,74.1109,74.0278,74.0832,6806.0
2023-02-28 12:30:00,80.21,80.25,80.19,80.23,7559.0,74.0832,74.1202,74.0648,74.1017,7559.0
2023-02-28 12:35:00,80.22,80.29,80.21,80.24,11809.0,74.0925,74.1571,74.0832,74.1109,11809.0
2023-02-28 12:40:00,80.24,80.29,80.23,80.27,7599.0,74.1109,74.1571,74.1017,74.1386,7599.0
2023-02-28 12:45:00,80.26,80.3,80.24,80.29,5151.0,74.1294,74.1664,74.1109,74.1571,5151.0
2023-02-28 12:50:00,80.3,80.33,80.28,80.3,13941.0,74.1664,74.1941,74.1479,74.1664,13941.0
2023-02-28 12:55:00,80.31,80.31,80.24,80.28,7159.0,74.1756,74.1756,74.1109,74.1479,7159.0
2023-02-28 13:00:00,80.27,80.31,80.25,80.3,5921.0,74.1386,74.1756,74.1202,74.1664,5921.0
2023-02-28 13:05:00,80.31,80.34,80.26,80.31,20409.0,74.1756,74.2033,74.1294,74.1756,20409.0
2023-02-28 13:10:00,80.31,80.35,80.31,80.31,19472.0,74.1756,74.2125,74.1756,74.1756,19472.0
2023-02-28 13:15:00,80.32,80.35,80.31,80.34,7977.0,74.1848,74.2125,74.1756,74.2033,7977.0
2023-02-28 13:20:00,80.34,80.37,80.31,80.34,33780.0,74.2033,74.231,74.1756,74.2033,33780.0
2023-02-28 13:25:00,80.33,80.34,80.28,80.31,17558.0,74.1941,74.2033,74.1479,74.1756,17558.0
2023-02-28 13:30:00,80.32,80.36,80.23,80.27,15205.0,74.1848,74.2218,74.1017,74.1386,15205.0
2023-02-28 13:35:00,80.28,80.34,80.26,80.31,21233.0,74.1479,74.2033,74.1294,74.1756,21233.0
2023-02-28 13:40:00,80.31,80.33,80.29,80.31,6543.0,74.1756,74.1941,74.1571,74.1756,6543.0
2023-02-28 13:45:00,80.32,80.34,80.3,80.32,17230.0,74.1848,74.2033,74.1664,74.1848,17230.0
2023-02-28 13:50:00,80.3,80.31,80.27,80.29,6825.0,74.1664,74.1756,74.1386,74.1571,6825.0
2023-02-28 13:55:00,80.28,80.3,80.22,80.27,8945.0,74.1479,74.1664,74.0925,74.1386,8945.0
2023-02-28 14:00:00,80.28,80.29,80.17,80.17,9439.0,74.1479,74.1571,74.0463,74.0463,9439.0
2023-02-28 14:05:00,80.17,80.21,80.12,80.18,15112.0,74.0463,74.0832,74.0001,74.0555,15112.0
2023-02-28 14:10:00,80.17,80.17,80.09,80.09,7949.0,74.0463,74.0463,73.9724,73.9724,7949.0
2023-02-28 14:15:00,80.09,80.1,80.07,80.09,4657.0,73.9724,73.9816,73.9539,73.9724,4657.0
2023-02-28 14:20:00,80.09,80.19,80.08,80.19,11948.0,73.9724,74.0648,73.9632,74.0648,11948.0
2023-02-28 14:25:00,80.2,80.22,80.06,80.09,20948.0,74.074,74.0925,73.9447,73.9724,20948.0
2023-02-28 14:30:00,80.09,80.1,80.04,80.08,11510.0,73.9724,73.9816,73.9262,73.9632,11510.0
2023-02-28 14:35:00,80.06,80.09,80.04,80.09,4038.0,73.9447,73.9724,73.9262,73.9724,4038.0
2023-02-28 14:40:00,80.07,80.09,80.03,80.09,5921.0,73.9539,73.9724,73.917,73.9724,5921.0
2023-02-28 14:45:00,80.1,80.12,80.01,80.06,10619.0,73.9816,74.0001,73.8985,73.9447,10619.0
2023-02-28 14:50:00,80.06,80.06,79.95,79.97,8659.0,73.9447,73.9447,73.8431,73.8616,8659.0
2023-02-28 14:55:00,79.97,79.97,79.87,79.88,9315.0,73.8616,73.8616,73.7692,73.7784,9315.0
2023-02-28 15:00:00,79.89,79.92,79.86,79.88,9112.0,73.7877,73.8154,73.76,73.7784,9112.0
2023-02-28 15:05:00,79.88,79.94,79.87,79.87,6869.0,73.7784,73.8339,73.7692,73.7692,6869.0
2023-02-28 15:10:00,79.88,79.93,79.83,79.85,19121.0,73.7784,73.8246,73.7323,73.7507,19121.0
2023-02-28 15:15:00,79.84,79.89,79.78,79.87,20707.0,73.7415,73.7877,73.6861,73.7692,20707.0
2023-02-28 15:20:00,79.86,79.87,79.78,79.79,12706.0,73.76,73.7692,73.6861,73.6953,12706.0
2023-02-28 15:25:00,79.8,79.87,79.78,79.79,16517.0,73.7045,73.7692,73.6861,73.6953,16517.0
2023-02-28 15:30:00,79.8,79.81,79.7,79.72,19504.0,73.7045,73.7138,73.6122,73.6307,19504.0
2023-02-28 15:35:00,79.73,79.74,79.64,79.67,34316.0,73.6399,73.6491,73.5568,73.5845,34316.0
2023-02-28 15:40:00,79.67,79.77,79.65,79.69,34380.0,73.5845,73.6768,73.566,73.6029,34380.0
2023-02-28 15:45:00,79.68,79.76,79.66,79.73,40184.0,73.5937,73.6676,73.5752,73.6399,40184.0
2023-02-28 15:50:00,79.73,79.81,79.59,79.77,78324.0,73.6399,73.7138,73.5106,73.6768,78324.0
2023-02-28 15:55:00,79.76,79.78,79.48,79.48,281321.0,73.6676,73.6861,73.409,73.409,281321.0
2023-03-01 09:30:00,79.04,79.34,78.79,79.34,94507.0,73.0026,73.2797,72.7717,73.2797,94507.0
2023-03-01 09:35:00,79.34,79.44,79.26,79.33,22016.0,73.2797,73.372,73.2058,73.2704,22016.0
2023-03-01 09:40:00,79.32,79.34,79.22,79.23,39051.0,73.2612,73.2797,73.1688,73.1781,39051.0
2023-03-01 09:45:00,79.25,79.3,79.16,79.29,39463.0,73.1966,73.2427,73.1134,73.2335,39463.0
2023-03-01 09:50:00,79.29,79.3,78.66,78.75,25603.0,73.2335,73.2427,72.6516,72.7347,25603.0
2023-03-01 09:55:00,78.81,78.91,78.66,78.72,15197.0,72.7902,72.8825,72.6516,72.707,15197.0
2023-03-01 10:00:00,78.76,78.81,78.61,78.62,18699.0,72.744,72.7902,72.6054,72.6147,18699.0
2023-03-01 10:05:00,78.6,78.72,78.59,78.62,18192.0,72.5962,72.707,72.587,72.6147,18192.0
2023-03-01 10:10:00,78.6,78.69,78.44,78.47,20393.0,72.5962,72.6793,72.4484,72.4761,20393.0
2023-03-01 10:15:00,78.48,78.51,78.21,78.31,20313.0,72.4854,72.5131,72.236,72.3284,20313.0
2023-03-01 10:20:00,78.32,78.4,78.23,78.32,49447.0,72.3376,72.4115,72.2545,72.3376,49447.0
2023-03-01 10:25:00,78.33,78.46,78.26,78.34,14442.0,72.3468,72.4669,72.2822,72.3561,14442.0
2023-03-01 10:30:00,78.31,78.51,78.3,78.48,18368.0,72.3284,72.5131,72.3191,72.4854,18368.0
2023-03-01 10:35:00,78.46,78.47,78.27,78.27,20207.0,72.4669,72.4761,72.2914,72.2914,20207.0
2023-03-01 10:40:00,78.28,78.48,78.26,78.43,14490.0,72.3006,72.4854,72.2822,72.4392,14490.0
2023-03-01 10:45:00,78.44,78.45,78.25,78.25,13967.0,72.4484,72.4577,72.2729,72.2729,13967.0
2023-03-01 10:50:00,78.23,78.39,78.23,78.33,12562.0,72.2545,72.4022,72.2545,72.3468,12562.0
2023-03-01 10:55:00,78.34,78.37,78.25,78.31,15504.0,72.3561,72.3838,72.2729,72.3284,15504.0
2023-03-01 11:00:00,78.3,78.39,78.24,78.38,11008.0,72.3191,72.4022,72.2637,72.393,11008.0
2023-03-01 11:05:00,78.42,78.42,78.14,78.23,19360.0,72.43,72.43,72.1713,72.2545,19360.0
2023-03-01 11:10:00,78.21,78.27,78.13,78.14,11749.0,72.236,72.2914,72.1621,72.1713,11749.0
2023-03-01 11:15:00,78.16,78.22,78.03,78.06,17190.0,72.1898,72.2452,72.0697,72.0975,17190.0
2023-03-01 11:20:00,78.08,78.21,78.05,78.18,21273.0,72.1159,72.236,72.0882,72.2083,21273.0
2023-03-01 11:25:00,78.21,78.3,78.15,78.28,16691.0,72.236,72.3191,72.1806,72.3006,16691.0
2023-03-01 11:30:00,78.26,78.4,78.24,78.39,14086.0,72.2822,72.4115,72.2637,72.4022,14086.0
2023-03-01 11:35:00,78.41,78.5,78.39,78.48,14047.0,72.4207,72.5038,72.4022,72.4854,14047.0
2023-03-01 11:40:00,78.49,78.52,78.39,78.4,17221.0,72.4946,72.5223,72.4022,72.4115,17221.0
2023-03-01 11:45:00,78.39,78.43,78.35,78.41,17489.0,72.4022,72.4392,72.3653,72.4207,17489.0
2023-03-01 11:50:00,78.4,78.56,78.4,78.55,22657.0,72.4115,72.5593,72.4115,72.55,22657.0
2023-03-01 11:55:00,78.56,78.6,78.51,78.55,35306.0,72.5593,72.5962,72.5131,72.55,35306.0
2023-03-01 12:00:00,78.57,78.63,78.47,78.48,11507.0,72.5685,72.6239,72.4761,72.4854,11507.0
2023-03-01 12:05:00,78.49,78.51,78.44,78.48,11225.0,72.4946,72.5131,72.4484,72.4854,11225.0
2023-03-01 12:10:00,78.48,78.5,78.41,78.44,10813.0,72.4854,72.5038,72.4207,72.4484,10813.0
2023-03-01 12:15:00,78.45,78.48,78.39,78.39,12569.0,72.4577,72.4854,72.4022,72.4022,12569.0
2023-03-01 12:20:00,78.39,78.44,78.36,78.37,14362.0,72.4022,72.4484,72.3745,72.3838,14362.0
2023-03-01 12:25:00,78.36,78.45,78.35,78.41,15185.0,72.3745,72.4577,72.3653,72.4207,15185.0
2023-03-01 12:30:00,78.41,78.44,78.36,78.38,10155.0,72.4207,72.4484,72.3745,72.393,10155.0
2023-03-01 12:35:00,78.37,78.4,78.32,78.32,18559.0,72.3838,72.4115,72.3376,72.3376,18559.0
2023-03-01 12:40:00,78.34,78.39,78.31,78.35,14929.0,72.3561,72.4022,72.3284,72.3653,14929.0
2023-03-01 12:45:00,78.34,78.37,78.33,78.34,13405.0,72.3561,72.3838,72.3468,72.3561,13405.0
2023-03-01 12:50:00,78.35,78.36,78.32,78.33,13839.0,72.3653,72.3745,72.3376,72.3468,13839.0
2023-03-01 12:55:00,78.33,78.36,78.32,78.33,18338.0,72.3468,72.3745,72.3376,72.3468,18338.0
2023-03-01 13:00:00,78.34,78.35,78.25,78.26,19803.0,72.3561,72.3653,72.2729,72.2822,19803.0
2023-03-01 13:05:00,78.26,78.28,78.2,78.22,10946.0,72.2822,72.3006,72.2268,72.2452,10946.0
2023-03-01 13:10:00,78.23,78.24,78.14,78.16,12373.0,72.2545,72.2637,72.1713,72.1898,12373.0
2023-03-01 13:15:00,78.15,78.18,78.09,78.11,22843.0,72.1806,72.2083,72.1252,72.1436,22843.0
2023-03-01 13:20:00,78.11,78.12,78.06,78.11,51588.0,72.1436,72.1529,72.0975,72.1436,51588.0
2023-03-01 13:25:00,78.11,78.32,78.1,78.31,47721.0,72.1436,72.3376,72.1344,72.3284,47721.0
2023-03-01 13:30:00,78.31,78.37,78.22,78.36,19514.0,72.3284,72.3838,72.2452,72.3745,19514.0
2023-03-01 13:35:00,78.37,78.37,78.26,78.3,13525.0,72.3838,72.3838,72.2822,72.3191,13525.0
2023-03-01 13:40:00,78.3,78.36,78.26,78.35,24570.0,72.3191,72.3745,72.2822,72.3653,24570.0
2023-03-01 13:45:00,78.35,78.41,78.33,78.38,11686.0,72.3653,72.4207,72.3468,72.393,11686.0
2023-03-01 13:50:00,78.39,78.42,78.35,78.42,11149.0,72.4022,72.43,72.3653,72.43,11149.0
2023-03-01 13:55:00,78.42,78.44,78.39,78.44,7673.0,72.43,72.4484,72.4022,72.4484,7673.0
2023-03-01 14:00:00,78.44,78.44,78.34,78.4,11198.0,72.4484,72.4484,72.3561,72.4115,11198.0
2023-03-01 14:05:00,78.4,78.45,78.39,78.45,12503.0,72.4115,72.4577,72.4022,72.4577,12503.0
2023-03-01 14:10:00,78.45,78.54,78.45,78.53,28075.0,72.4577,72.5408,72.4577,72.5316,28075.0
2023-03-01 14:15:00,78.53,78.53,78.42,78.48,16974.0,72.5316,72.5316,72.43,72.4854,16974.0
2023-03-01 14:20:00,78.48,78.56,78.48,78.55,14773.0,72.4854,72.5593,72.4854,72.55,14773.0
2023-03-01 14:25:00,78.55,78.55,78.51,78.54,16934.0,72.55,72.55,72.5131,72.5408,16934.0
2023-03-01 14:30:00,78.53,78.57,78.47,78.57,22274.0,72.5316,72.5685,72.4761,72.5685,22274.0
2023-03-01 14:35:00,78.58,78.6,78.52,78.55,49396.0,72.5777,72.5962,72.5223,72.55,49396.0
2023-03-01 14:40:00,78.54,78.54,78.35,78.39,15630.0,72.5408,72.5408,72.3653,72.4022,15630.0
2023-03-01 14:45:00,78.38,78.39,78.33,78.33,18179.0,72.393,72.4022,72.3468,72.3468,18179.0
2023-03-01 14:50:00,78.32,78.37,78.31,78.34,19577.0,72.3376,72.3838,72.3284,72.3561,19577.0
2023-03-01 14:55:00,78.34,78.38,78.31,78.34,19042.0,72.3561,72.393,72.3284,72.3561,19042.0
2023-03-01 15:00:00,78.34,78.4,78.31,78.31,25481.0,72.3561,72.4115,72.3284,72.3284,25481.0
2023-03-01 15:05:00,78.31,78.35,78.28,78.34,27735.0,72.3284,72.3653,72.3006,72.3561,27735.0
2023-03-01 15:10:00,78.34,78.5,78.33,78.48,27051.0,72.3561,72.5038,72.3468,72.4854,27051.0
2023-03-01 15:15:00,78.49,78.59,78.47,78.51,20545.0,72.4946,72.587,72.4761,72.5131,20545.0
2023-03-01 15:20:00,78.51,78.55,78.45,78.48,26945.0,72.5131,72.55,72.4577,72.4854,26945.0
2023-03-01 15:25:00,78.48,78.5,78.41,78.42,28882.0,72.4854,72.5038,72.4207,72.43,28882.0
2023-03-01 15:30:00,78.42,78.49,78.37,78.42,30289.0,72.43,72.4946,72.3838,72.43,30289.0
2023-03-01 15:35:00,78.42,78.61,78.39,78.61,27824.0,72.43,72.6054,72.4022,72.6054,27824.0
2023-03-01 15:40:00,78.61,78.74,78.58,78.71,60807.0,72.6054,72.7255,72.5777,72.6978,60807.0
2023-03-01 15:45:00,78.72,78.76,78.67,78.75,54917.0,72.707,72.744,72.6609,72.7347,54917.0
2023-03-01 15:50:00,78.75,78.79,78.64,78.68,90496.0,72.7347,72.7717,72.6332,72.6701,90496.0
2023-03-01 15:55:00,78.69,78.87,78.64,78.85,257595.0,72.6793,72.8456,72.6332,72.8271,257595.0
2023-03-02 09:30:00,78.99,79.0,78.66,78.77,79364.0,72.9564,72.9657,72.6516,72.7532,79364.0
2023-03-02 09:35:00,78.78,78.79,78.52,78.56,38627.0,72.7625,72.7717,72.5223,72.5593,38627.0
2023-03-02 09:40:00,78.56,78.73,78.55,78.66,39065.0,72.5593,72.7163,72.55,72.6516,39065.0
2023-03-02 09:45:00,78.64,78.99,78.58,78.98,22242.0,72.6332,72.9564,72.5777,72.9472,22242.0
2023-03-02 09:50:00,78.97,79.08,78.86,79.08,23344.0,72.9379,73.0395,72.8363,73.0395,23344.0
2023-03-02 09:55:00,79.09,79.15,78.97,79.01,19907.0,73.0488,73.1042,72.9379,72.9749,19907.0
2023-03-02 10:00:00,79.03,79.07,78.93,79.07,23095.0,72.9934,73.0303,72.901,73.0303,23095.0
2023-03-02 10:05:00,79.06,79.28,79.02,79.28,18924.0,73.0211,73.2243,72.9841,73.2243,18924.0
2023-03-02 10:10:00,79.28,79.43,79.27,79.35,31664.0,73.2243,73.3628,73.215,73.2889,31664.0
2023-03-02 10:15:00,79.32,79.32,79.21,79.25,31416.0,73.2612,73.2612,73.1596,73.1966,31416.0
2023-03-02 10:20:00,79.25,79.26,79.08,79.25,14752.0,73.1966,73.2058,73.0395,73.1966,14752.0
2023-03-02 10:25:00,79.24,79.35,79.2,79.34,20552.0,73.1873,73.2889,73.1504,73.2797,20552.0
2023-03-02 10:30:00,79.34,79.34,79.25,79.28,23490.0,73.2797,73.2797,73.1966,73.2243,23490.0
2023-03-02 10:35:00,79.29,79.36,79.23,79.3,17548.0,73.2335,73.2982,73.1781,73.2427,17548.0
2023-03-02 10:40:00,79.3,79.31,79.16,79.2,12672.0,73.2427,73.252,73.1134,73.1504,12672.0
2023-03-02 10:45:00,79.23,79.3,79.18,79.2,11804.0,73.1781,73.2427,73.1319,73.1504,11804.0
2023-03-02 10:50:00,79.19,79.3,79.18,79.28,11638.0,73.1411,73.2427,73.1319,73.2243,11638.0
2023-03-02 10:55:00,79.28,79.29,79.2,79.22,11463.0,73.2243,73.2335,73.1504,73.1688,11463.0
2023-03-02 11:00:00,79.2,79.23,79.14,79.15,10212.0,73.1504,73.1781,73.095,73.1042,10212.0
2023-03-02 11:05:00,79.16,79.23,79.13,79.13,8829.0,73.1134,73.1781,73.0857,73.0857,8829.0
2023-03-02 11:10:00,79.13,79.2,79.11,79.2,8990.0,73.0857,73.1504,73.0673,73.1504,8990.0
2023-03-02 11:15:00,79.2,79.25,79.14,79.22,11220.0,73.1504,73.1966,73.095,73.1688,11220.0
2023-03-02 11:20:00,79.22,79.23,79.13,79.13,9561.0,73.1688,73.1781,73.0857,73.0857,9561.0
2023-03-02 11:25:00,79.12,79.18,79.11,79.17,7172.0,73.0765,73.1319,73.0673,73.1227,7172.0
2023-03-02 11:30:00,79.15,79.24,79.14,79.22,37720.0,73.1042,73.1873,73.095,73.1688,37720.0
2023-03-02 11:35:00,79.21,79.21,79.12,79.12,16563.0,73.1596,73.1596,73.0765,73.0765,16563.0
2023-03-02 11:40:00,79.12,79.18,79.11,79.15,14578.0,73.0765,73.1319,73.0673,73.1042,14578.0
2023-03-02 11:45:00,79.15,79.23,79.1,79.18,7732.0,73.1042,73.1781,73.058,73.1319,7732.0
2023-03-02 11:50:00,79.19,79.25,79.17,79.21,9781.0,73.1411,73.1966,73.1227,73.1596,9781.0
2023-03-02 11:55:00,79.21,79.25,79.18,79.25,10480.0,73.1596,73.1966,73.1319,73.1966,10480.0
2023-03-02 12:00:00,79.25,79.29,79.25,79.28,7447.0,73.1966,73.2335,73.1966,73.2243,7447.0
2023-03-02 12:05:00,79.28,79.28,79.21,79.22,8111.0,73.2243,73.2243,73.1596,73.1688,8111.0
2023-03-02 12:10:00,79.21,79.21,79.13,79.13,6413.0,73.1596,73.1596,73.0857,73.0857,6413.0
2023-03-02 12:15:00,79.14,79.14,79.1,79.14,8470.0,73.095,73.095,73.058,73.095,8470.0
2023-03-02 12:20:00,79.13,79.16,79.11,79.16,7302.0,73.0857,73.1134,73.0673,73.1134,7302.0
2023-03-02 12:25:00,79.16,79.19,79.15,79.17,9367.0,73.1134,73.1411,73.1042,73.1227,9367.0
2023-03-02 12:30:00,79.17,79.24,79.17,79.22,6246.0,73.1227,73.1873,73.1227,73.1688,6246.0
2023-03-02 12:35:00,79.23,79.25,79.19,79.23,8816.0,73.1781,73.1966,73.1411,73.1781,8816.0
2023-03-02 12:40:00,79.23,79.24,79.18,79.21,6889.0,73.1781,73.1873,73.1319,73.1596,6889.0
2023-03-02 12:45:00,79.24,79.24,79.19,79.21,8104.0,73.1873,73.1873,73.1411,73.1596,8104.0
2023-03-02 12:50:00,79.21,79.25,79.21,79.25,6005.0,73.1596,73.1966,73.1596,73.1966,6005.0
2023-03-02 12:55:00,79.25,79.25,79.21,79.24,6677.0,73.1966,73.1966,73.1596,73.1873,6677.0
2023-03-02 13:00:00,79.26,79.27,79.14,79.15,14241.0,73.2058,73.215,73.095,73.1042,14241.0
2023-03-02 13:05:00,79.15,79.16,79.06,79.06,15916.0,73.1042,73.1134,73.0211,73.0211,15916.0
2023-03-02 13:10:00,79.08,79.13,79.07,79.12,7322.0,73.0395,73.0857,73.0303,73.0765,7322.0
2023-03-02 13:15:00,79.12,79.12,79.03,79.12,8348.0,73.0765,73.0765,72.9934,73.0765,8348.0
2023-03-02 13:20:00,79.11,79.13,79.06,79.06,12248.0,73.0673,73.0857,73.0211,73.0211,12248.0
2023-03-02 13:25:00,79.06,79.14,79.03,79.11,18312.0,73.0211,73.095,72.9934,73.0673,18312.0
2023-03-02 13:30:00,79.12,79.14,79.08,79.14,7380.0,73.0765,73.095,73.0395,73.095,7380.0
2023-03-02 13:35:00,79.14,79.27,79.11,79.12,16032.0,73.095,73.215,73.0673,73.0765,16032.0
2023-03-02 13:40:00,79.13,79.15,79.1,79.12,11597.0,73.0857,73.1042,73.058,73.0765,11597.0
2023-03-02 13:45:00,79.12,79.16,79.1,79.16,7976.0,73.0765,73.1134,73.058,73.1134,7976.0
2023-03-02 13:50:00,79.16,79.16,79.09,79.12,8215.0,73.1134,73.1134,73.0488,73.0765,8215.0
2023-03-02 13:55:00,79.11,79.14,79.08,79.12,10399.0,73.0673,73.095,73.0395,73.0765,10399.0
2023-03-02 14:00:00,79.12,79.16,79.08,79.08,9840.0,73.0765,73.1134,73.0395,73.0395,9840.0
2023-03-02 14:05:00,79.06,79.06,79.01,79.05,15744.0,73.0211,73.0211,72.9749,73.0118,15744.0
2023-03-02 14:10:00,79.06,79.08,78.97,78.98,14754.0,73.0211,73.0395,72.9379,72.9472,14754.0
2023-03-02 14:15:00,78.98,79.04,78.96,79.04,10157.0,72.9472,73.0026,72.9287,73.0026,10157.0
2023-03-02 14:20:00,79.03,79.05,78.98,79.01,9222.0,72.9934,73.0118,72.9472,72.9749,9222.0
2023-03-02 14:25:00,79.0,79.0,78.92,78.93,12350.0,72.9657,72.9657,72.8918,72.901,12350.0
2023-03-02 14:30:00,78.93,78.96,78.83,78.84,10716.0,72.901,72.9287,72.8086,72.8179,10716.0
2023-03-02 14:35:00,78.84,78.87,78.82,78.86,12842.0,72.8179,72.8456,72.7994,72.8363,12842.0
2023-03-02 14:40:00,78.84,78.88,78.84,78.87,8528.0,72.8179,72.8548,72.8179,72.8456,8528.0
2023-03-02 14:45:00,78.86,78.91,78.85,78.91,8904.0,72.8363,72.8825,72.8271,72.8825,8904.0
2023-03-02 14:50:00,78.9,78.91,78.84,78.85,8737.0,72.8733,72.8825,72.8179,72.8271,8737.0
2023-03-02 14:55:00,78.85,78.93,78.85,78.91,17378.0,72.8271,72.901,72.8271,72.8825,17378.0
2023-03-02 15:00:00,78.92,78.96,78.88,78.92,13606.0,72.8918,72.9287,72.8548,72.8918,13606.0
2023-03-02 15:05:00,78.92,78.96,78.91,78.95,10167.0,72.8918,72.9287,72.8825,72.9195,10167.0
2023-03-02 15:10:00,78.96,79.0,78.95,78.97,16912.0,72.9287,72.9657,72.9195,72.9379,16912.0
2023-03-02 15:15:00,78.95,79.05,78.95,79.03,22602.0,72.9195,73.0118,72.9195,72.9934,22602.0
2023-03-02 15:20:00,79.03,79.04,78.96,79.03,16516.0,72.9934,73.0026,72.9287,72.9934,16516.0
2023-03-02 15:25:00,79.04,79.06,79.0,79.04,18081.0,73.0026,73.0211,72.9657,73.0026,18081.0
2023-03-02 15:30:00,79.06,79.09,79.0,79.06,24627.0,73.0211,73.0488,72.9657,73.0211,24627.0
2023-03-02 15:35:00,79.06,79.19,79.04,79.15,23402.0,73.0211,73.1411,73.0026,73.1042,23402.0
2023-03-02 15:40:00,79.15,79.17,79.04,79.05,28490.0,73.1042,73.1227,73.0026,73.0118,28490.0
2023-03-02 15:45:00,79.04,79.09,78.99,79.01,37374.0,73.0026,73.0488,72.9564,72.9749,37374.0
2023-03-02 15:50:00,79.0,79.0,78.89,78.94,53005.0,72.9657,72.9657,72.8641,72.9102,53005.0
2023-03-02 15:55:00,78.94,79.02,78.9,78.95,153209.0,72.9102,72.9841,72.8733,72.9195,153209.0
2023-03-03 09:30:00,78.51,78.72,78.01,78.04,99138.0,72.5131,72.707,72.0513,72.079,99138.0
2023-03-03 09:35:00,78.05,78.2,77.77,77.83,62381.0,72.0882,72.2268,71.8296,71.885,62381.0
2023-03-03 09:40:00,77.82,77.99,77.73,77.92,51374.0,71.8758,72.0328,71.7927,71.9681,51374.0
2023-03-03 09:45:00,77.91,77.97,77.66,77.94,33677.0,71.9589,72.0143,71.728,71.9866,33677.0
2023-03-03 09:50:00,77.94,77.96,77.8,77.89,23354.0,71.9866,72.0051,71.8573,71.9404,23354.0
2023-03-03 09:55:00,77.9,78.24,77.9,78.19,22522.0,71.9497,72.2637,71.9497,72.2175,22522.0
2023-03-03 10:00:00,78.21,78.23,78.06,78.19,27594.0,72.236,72.2545,72.0975,72.2175,27594.0
2023-03-03 10:05:00,78.18,78.43,78.17,78.4,32077.0,72.2083,72.4392,72.1991,72.4115,32077.0
2023-03-03 10:10:00,78.42,78.76,78.4,78.73,24405.0,72.43,72.744,72.4115,72.7163,24405.0
2023-03-03 10:15:00,78.75,78.85,78.62,78.66,18835.0,72.7347,72.8271,72.6147,72.6516,18835.0
2023-03-03 10:20:00,78.65,78.7,78.59,78.65,16568.0,72.6424,72.6886,72.587,72.6424,16568.0
2023-03-03 10:25:00,78.64,78.72,78.61,78.67,13819.0,72.6332,72.707,72.6054,72.6609,13819.0
2023-03-03 10:30:00,78.67,78.73,78.64,78.66,14490.0,72.6609,72.7163,72.6332,72.6516,14490.0
2023-03-03 10:35:00,78.67,78.72,78.63,78.7,13544.0,72.6609,72.707,72.6239,72.6886,13544.0
2023-03-03 10:40:00,78.71,78.75,78.64,78.65,12929.0,72.6978,72.7347,72.6332,72.6424,12929.0
2023-03-03 10:45:00,78.67,78.77,78.63,78.73,15702.0,72.6609,72.7532,72.6239,72.7163,15702.0
2023-03-03 10:50:00,78.72,78.8,78.69,78.78,13666.0,72.707,72.7809,72.6793,72.7625,13666.0
2023-03-03 10:55:00,78.78,78.91,78.77,78.86,17222.0,72.7625,72.8825,72.7532,72.8363,17222.0
2023-03-03 11:00:00,78.86,78.93,78.8,78.83,17586.0,72.8363,72.901,72.7809,72.8086,17586.0
2023-03-03 11:05:00,78.83,78.9,78.8,78.89,8961.0,72.8086,72.8733,72.7809,72.8641,8961.0
2023-03-03 11:10:00,78.85,78.88,78.81,78.87,8549.0,72.8271,72.8548,72.7902,72.8456,8549.0
2023-03-03 11:15:00,78.87,78.89,78.82,78.86,16032.0,72.8456,72.8641,72.7994,72.8363,16032.0
2023-03-03 11:20:00,78.85,78.85,78.77,78.81,16355.0,72.8271,72.8271,72.7532,72.7902,16355.0
2023-03-03 11:25:00,78.85,78.87,78.77,78.85,14675.0,72.8271,72.8456,72.7532,72.8271,14675.0
2023-03-03 11:30:00,78.84,78.95,78.84,78.87,11253.0,72.8179,72.9195,72.8179,72.8456,11253.0
2023-03-03 11:35:00,78.89,79.0,78.88,78.96,13466.0,72.8641,72.9657,72.8548,72.9287,13466.0
2023-03-03 11:40:00,78.96,78.99,78.93,78.96,6674.0,72.9287,72.9564,72.901,72.9287,6674.0
2023-03-03 11:45:00,78.97,79.01,78.95,78.97,11486.0,72.9379,72.9749,72.9195,72.9379,11486.0
2023-03-03 11:50:00,78.99,79.08,78.98,79.06,12975.0,72.9564,73.0395,72.9472,73.0211,12975.0
2023-03-03 11:55:00,79.09,79.13,79.05,79.09,10134.0,73.0488,73.0857,73.0118,73.0488,10134.0
2023-03-03 12:00:00,79.07,79.13,79.07,79.08,9703.0,73.0303,73.0857,73.0303,73.0395,9703.0
2023-03-03 12:05:00,79.08,79.19,79.07,79.16,10178.0,73.0395,73.1411,73.0303,73.1134,10178.0
2023-03-03 12:10:00,79.17,79.23,79.16,79.18,10864.0,73.1227,73.1781,73.1134,73.1319,10864.0
2023-03-03 12:15:00,79.19,79.24,79.17,79.19,12203.0,73.1411,73.1873,73.1227,73.1411,12203.0
2023-03-03 12:20:00,79.21,79.27,79.2,79.27,10723.0,73.1596,73.215,73.1504,73.215,10723.0
2023-03-03 12:25:00,79.26,79.32,79.21,79.28,13523.0,73.2058,73.2612,73.1596,73.2243,13523.0
2023-03-03 12:30:00,79.29,79.33,79.28,79.3,14620.0,73.2335,73.2704,73.2243,73.2427,14620.0
2023-03-03 12:35:00,79.29,79.31,79.26,79.28,11091.0,73.2335,73.252,73.2058,73.2243,11091.0
2023-03-03 12:40:00,79.29,79.31,79.27,79.29,5702.0,73.2335,73.252,73.215,73.2335,5702.0
2023-03-03 12:45:00,79.3,79.31,79.24,79.26,13781.0,73.2427,73.252,73.1873,73.2058,13781.0
2023-03-03 12:50:00,79.27,79.29,79.23,79.27,11243.0,73.215,73.2335,73.1781,73.215,11243.0
2023-03-03 12:55:00,79.28,79.3,79.25,79.26,9339.0,73.2243,73.2427,73.1966,73.2058,9339.0
2023-03-03 13:00:00,79.26,79.31,79.25,79.31,5599.0,73.2058,73.252,73.1966,73.252,5599.0
2023-03-03 13:05:00,79.31,79.36,79.3,79.35,10558.0,73.252,73.2982,73.2427,73.2889,10558.0
2023-03-03 13:10:00,79.33,79.37,79.32,79.34,6176.0,73.2704,73.3074,73.2612,73.2797,6176.0
2023-03-03 13:15:00,79.37,79.38,79.31,79.32,11531.0,73.3074,73.3166,73.252,73.2612,11531.0
2023-03-03 13:20:00,79.34,79.41,79.33,79.41,8425.0,73.2797,73.3443,73.2704,73.3443,8425.0
2023-03-03 13:25:00,79.42,79.43,79.39,79.4,9681.0,73.3536,73.3628,73.3259,73.3351,9681.0
2023-03-03 13:30:00,79.39,79.43,79.35,79.35,6898.0,73.3259,73.3628,73.2889,73.2889,6898.0
2023-03-03 13:35:00,79.36,79.38,79.25,79.3,15963.0,73.2982,73.3166,73.1966,73.2427,15963.0
2023-03-03 13:40:00,79.3,79.32,79.26,79.27,7354.0,73.2427,73.2612,73.2058,73.215,7354.0
2023-03-03 13:45:00,79.27,79.28,79.22,79.26,11014.0,73.215,73.2243,73.1688,73.2058,11014.0
2023-03-03 13:50:00,79.26,79.31,79.26,79.29,9468.0,73.2058,73.252,73.2058,73.2335,9468.0
2023-03-03 13:55:00,79.3,79.31,79.23,79.28,12132.0,73.2427,73.252,73.1781,73.2243,12132.0
2023-03-03 14:00:00,79.28,79.29,79.17,79.17,21634.0,73.2243,73.2335,73.1227,73.1227,21634.0
2023-03-03 14:05:00,79.16,79.18,79.13,79.14,7866.0,73.1134,73.1319,73.0857,73.095,7866.0
2023-03-03 14:10:00,79.17,79.2,79.14,79.16,9776.0,73.1227,73.1504,73.095,73.1134,9776.0
2023-03-03 14:15:00,79.16,79.17,79.03,79.06,11666.0,73.1134,73.1227,72.9934,73.0211,11666.0
2023-03-03 14:20:00,79.05,79.19,79.05,79.18,30466.0,73.0118,73.1411,73.0118,73.1319,30466.0
2023-03-03 14:25:00,79.2,79.24,79.18,79.21,14286.0,73.1504,73.1873,73.1319,73.1596,14286.0
2023-03-03 14:30:00,79.21,79.25,79.2,79.25,9871.0,73.1596,73.1966,73.1504,73.1966,9871.0
2023-03-03 14:35:00,79.25,79.29,79.24,79.26,11836.0,73.1966,73.2335,73.1873,73.2058,11836.0
2023-03-03 14:40:00,79.27,79.35,79.25,79.3,28908.0,73.215,73.2889,73.1966,73.2427,28908.0
2023-03-03 14:45:00,79.3,79.37,79.29,79.35,11689.0,73.2427,73.3074,73.2335,73.2889,11689.0
2023-03-03 14:50:00,79.36,79.39,79.34,79.38,9709.0,73.2982,73.3259,73.2797,73.3166,9709.0
2023-03-03 14:55:00,79.38,79.42,79.36,79.41,16416.0,73.3166,73.3536,73.2982,73.3443,16416.0
2023-03-03 15:00:00,79.42,79.45,79.39,79.45,15275.0,73.3536,73.3813,73.3259,73.3813,15275.0
2023-03-03 15:05:00,79.45,79.56,79.43,79.54,16118.0,73.3813,73.4829,73.3628,73.4644,16118.0
2023-03-03 15:10:00,79.54,79.59,79.52,79.58,14985.0,73.4644,73.5106,73.4459,73.5013,14985.0
2023-03-03 15:15:00,79.58,79.58,79.52,79.55,14944.0,73.5013,73.5013,73.4459,73.4736,14944.0
2023-03-03 15:20:00,79.55,79.57,79.46,79.47,13886.0,73.4736,73.4921,73.3905,73.3998,13886.0
2023-03-03 15:25:00,79.46,79.54,79.43,79.54,28352.0,73.3905,73.4644,73.3628,73.4644,28352.0
2023-03-03 15:30:00,79.54,79.58,79.51,79.52,16665.0,73.4644,73.5013,73.4367,73.4459,16665.0
2023-03-03 15:35:00,79.52,79.54,79.47,79.54,23588.0,73.4459,73.4644,73.3998,73.4644,23588.0
2023-03-03 15:40:00,79.54,79.54,79.46,79.48,32764.0,73.4644,73.4644,73.3905,73.409,32764.0
2023-03-03 15:45:00,79.48,79.59,79.47,79.58,40535.0,73.409,73.5106,73.3998,73.5013,40535.0
2023-03-03 15:50:00,79.59,79.61,79.48,79.54,70687.0,73.5106,73.5291,73.409,73.4644,70687.0
2023-03-03 15:55:00,79.55,79.64,79.5,79.6,144245.0,73.4736,73.5568,73.4275,73.5198,144245.0
2023-03-06 09:30:00,79.41,79.41,79.13,79.23,52786.0,73.3443,73.3443,73.0857,73.1781,52786.0
2023-03-06 09:35:00,79.25,79.36,79.14,79.33,15356.0,73.1966,73.2982,73.095,73.2704,15356.0
2023-03-06 09:40:00,79.34,79.36,79.14,79.29,31354.0,73.2797,73.2982,73.095,73.2335,31354.0
2023-03-06 09:45:00,79.28,79.32,79.16,79.26,26840.0,73.2243,73.2612,73.1134,73.2058,26840.0
2023-03-06 09:50:00,79.26,79.3,79.13,79.13,25060.0,73.2058,73.2427,73.0857,73.0857,25060.0
2023-03-06 09:55:00,79.14,79.27,79.13,79.26,22140.0,73.095,73.215,73.0857,73.2058,22140.0
2023-03-06 10:00:00,79.23,79.24,79.04,79.09,19209.0,73.1781,73.1873,73.0026,73.0488,19209.0
2023-03-06 10:05:00,79.1,79.17,79.08,79.08,17028.0,73.058,73.1227,73.0395,73.0395,17028.0
2023-03-06 10:10:00,79.09,79.17,79.07,79.14,16286.0,73.0488,73.1227,73.0303,73.095,16286.0
2023-03-06 10:15:00,79.15,79.2,79.12,79.13,17404.0,73.1042,73.1504,73.0765,73.0857,17404.0
2023-03-06 10:20:00,79.13,79.13,78.97,78.99,22567.0,73.0857,73.0857,72.9379,72.9564,22567.0
2023-03-06 10:25:00,79.0,79.01,78.88,78.94,37839.0,72.9657,72.9749,72.8548,72.9102,37839.0
2023-03-06 10:30:00,78.93,78.97,78.83,78.85,29034.0,72.901,72.9379,72.8086,72.8271,29034.0
2023-03-06 10:35:00,78.86,78.93,78.75,78.76,20318.0,72.8363,72.901,72.7347,72.744,20318.0
2023-03-06 10:40:00,78.73,78.84,78.73,78.8,23364.0,72.7163,72.8179,72.7163,72.7809,23364.0
2023-03-06 10:45:00,78.81,78.98,78.79,78.98,17776.0,72.7902,72.9472,72.7717,72.9472,17776.0
2023-03-06 10:50:00,79.0,79.05,78.9,78.94,15274.0,72.9657,73.0118,72.8733,72.9102,15274.0
2023-03-06 10:55:00,78.93,78.94,78.76,78.83,32989.0,72.901,72.9102,72.744,72.8086,32989.0
2023-03-06 11:00:00,78.83,79.02,78.83,79.0,11655.0,72.8086,72.9841,72.8086,72.9657,11655.0
2023-03-06 11:05:00,79.0,79.09,79.0,79.09,15757.0,72.9657,73.0488,72.9657,73.0488,15757.0
2023-03-06 11:10:00,79.09,79.1,79.01,79.02,9668.0,73.0488,73.058,72.9749,72.9841,9668.0
2023-03-06 11:15:00,79.03,79.1,79.01,79.08,10968.0,72.9934,73.058,72.9749,73.0395,10968.0
2023-03-06 11:20:00,79.07,79.1,78.97,78.99,16835.0,73.0303,73.058,72.9379,72.9564,16835.0
2023-03-06 11:25:00,78.97,78.98,78.9,78.96,12103.0,72.9379,72.9472,72.8733,72.9287,12103.0
2023-03-06 11:30:00,78.97,78.99,78.92,78.98,8686.0,72.9379,72.9564,72.8918,72.9472,8686.0
2023-03-06 11:35:00,78.98,79.0,78.93,78.94,11684.0,72.9472,72.9657,72.901,72.9102,11684.0
2023-03-06 11:40:00,78.94,78.94,78.86,78.92,13443.0,72.9102,72.9102,72.8363,72.8918,13443.0
2023-03-06 11:45:00,78.92,78.93,78.88,78.92,11130.0,72.8918,72.901,72.8548,72.8918,11130.0
2023-03-06 11:50:00,78.92,78.99,78.89,78.99,12251.0,72.8918,72.9564,72.8641,72.9564,12251.0
2023-03-06 11:55:00,79.0,79.01,78.94,78.98,12578.0,72.9657,72.9749,72.9102,72.9472,12578.0
2023-03-06 12:00:00,78.97,79.02,78.94,78.94,8548.0,72.9379,72.9841,72.9102,72.9102,8548.0
2023-03-06 12:05:00,78.94,79.01,78.93,79.0,8966.0,72.9102,72.9749,72.901,72.9657,8966.0
2023-03-06 12:10:00,79.01,79.05,78.99,79.03,8649.0,72.9749,73.0118,72.9564,72.9934,8649.0
2023-03-06 12:15:00,79.04,79.14,79.03,79.14,9459.0,73.0026,73.095,72.9934,73.095,9459.0
2023-03-06 12:20:00,79.13,79.14,79.06,79.06,8584.0,73.0857,73.095,73.0211,73.0211,8584.0
2023-03-06 12:25:00,79.07,79.09,79.0,79.0,11894.0,73.0303,73.0488,72.9657,72.9657,11894.0
2023-03-06 12:30:00,78.99,79.01,78.95,78.97,11445.0,72.9564,72.9749,72.9195,72.9379,11445.0
2023-03-06 12:35:00,78.97,79.03,78.97,79.01,13850.0,72.9379,72.9934,72.9379,72.9749,13850.0
2023-03-06 12:40:00,79.02,79.09,79.01,79.09,8255.0,72.9841,73.0488,72.9749,73.0488,8255.0
2023-03-06 12:45:00,79.09,79.16,79.05,79.13,9725.0,73.0488,73.1134,73.0118,73.0857,9725.0
2023-03-06 12:50:00,79.14,79.16,79.1,79.14,7380.0,73.095,73.1134,73.058,73.095,7380.0
2023-03-06 12:55:00,79.14,79.17,79.11,79.15,8131.0,73.095,73.1227,73.0673,73.1042,8131.0
2023-03-06 13:00:00,79.15,79.15,79.06,79.06,6731.0,73.1042,73.1042,73.0211,73.0211,6731.0
2023-03-06 13:05:00,79.07,79.11,79.05,79.11,11843.0,73.0303,73.0673,73.0118,73.0673,11843.0
2023-03-06 13:10:00,79.1,79.14,79.1,79.14,7541.0,73.058,73.095,73.058,73.095,7541.0
2023-03-06 13:15:00,79.12,79.14,79.09,79.11,7051.0,73.0765,73.095,73.0488,73.0673,7051.0
2023-03-06 13:20:00,79.11,79.13,79.09,79.1,7202.0,73.0673,73.0857,73.0488,73.058,7202.0
2023-03-06 13:25:00,79.1,79.14,79.06,79.11,10535.0,73.058,73.095,73.0211,73.0673,10535.0
2023-03-06 13:30:00,79.1,79.14,79.06,79.07,5167.0,73.058,73.095,73.0211,73.0303,5167.0
2023-03-06 13:35:00,79.08,79.1,79.03,79.05,10353.0,73.0395,73.058,72.9934,73.0118,10353.0
2023-03-06 13:40:00,79.05,79.08,79.03,79.06,10633.0,73.0118,73.0395,72.9934,73.0211,10633.0
2023-03-06 13:45:00,79.05,79.1,79.03,79.06,9870.0,73.0118,73.058,72.9934,73.0211,9870.0
2023-03-06 13:50:00,79.06,79.07,79.04,79.06,4718.0,73.0211,73.0303,73.0026,73.0211,4718.0
2023-03-06 13:55:00,79.04,79.08,79.0,79.07,8407.0,73.0026,73.0395,72.9657,73.0303,8407.0
2023-03-06 14:00:00,79.08,79.1,79.05,79.05,12340.0,73.0395,73.058,73.0118,73.0118,12340.0
2023-03-06 14:05:00,79.05,79.07,79.03,79.03,17866.0,73.0118,73.0303,72.9934,72.9934,17866.0
2023-03-06 14:10:00,79.04,79.05,78.97,79.0,14188.0,73.0026,73.0118,72.9379,72.9657,14188.0
2023-03-06 14:15:00,79.0,79.0,78.93,78.95,14505.0,72.9657,72.9657,72.901,72.9195,14505.0
2023-03-06 14:20:00,78.95,78.98,78.94,78.97,8885.0,72.9195,72.9472,72.9102,72.9379,8885.0
2023-03-06 14:25:00,78.97,79.0,78.93,78.94,14938.0,72.9379,72.9657,72.901,72.9102,14938.0
2023-03-06 14:30:00,78.94,78.95,78.9,78.91,14534.0,72.9102,72.9195,72.8733,72.8825,14534.0
2023-03-06 14:35:00,78.91,78.91,78.87,78.89,17795.0,72.8825,72.8825,72.8456,72.8641,17795.0
2023-03-06 14:40:00,78.88,78.9,78.86,78.88,17246.0,72.8548,72.8733,72.8363,72.8548,17246.0
2023-03-06 14:45:00,78.88,78.9,78.85,78.86,17168.0,72.8548,72.8733,72.8271,72.8363,17168.0
2023-03-06 14:50:00,78.86,78.89,78.81,78.83,15428.0,72.8363,72.8641,72.7902,72.8086,15428.0
2023-03-06 14:55:00,78.83,78.84,78.75,78.77,18649.0,72.8086,72.8179,72.7347,72.7532,18649.0
2023-03-06 15:00:00,78.77,78.79,78.72,78.73,46577.0,72.7532,72.7717,72.707,72.7163,46577.0
2023-03-06 15:05:00,78.72,78.75,78.69,78.73,29725.0,72.707,72.7347,72.6793,72.7163,29725.0
2023-03-06 15:10:00,78.73,78.84,78.73,78.81,47295.0,72.7163,72.8179,72.7163,72.7902,47295.0
2023-03-06 15:15:00,78.81,78.84,78.78,78.8,28483.0,72.7902,72.8179,72.7625,72.7809,28483.0
2023-03-06 15:20:00,78.8,78.83,78.77,78.79,28106.0,72.7809,72.8086,72.7532,72.7717,28106.0
2023-03-06 15:25:00,78.78,78.91,78.76,78.89,20168.0,72.7625,72.8825,72.744,72.8641,20168.0
2023-03-06 15:30:00,78.9,78.95,78.87,78.9,30440.0,72.8733,72.9195,72.8456,72.8733,30440.0
2023-03-06 15:35:00,78.91,79.01,78.89,79.0,38162.0,72.8825,72.9749,72.8641,72.9657,38162.0
2023-03-06 15:40:00,78.99,79.02,78.96,79.0,36416.0,72.9564,72.9841,72.9287,72.9657,36416.0
2023-03-06 15:45:00,79.0,79.11,78.98,79.06,42304.0,72.9657,73.0673,72.9472,73.0211,42304.0
2023-03-06 15:50:00,79.06,79.14,79.04,79.14,66630.0,73.0211,73.095,73.0026,73.095,66630.0
2023-03-06 15:55:00,79.13,79.2,79.08,79.11,225902.0,73.0857,73.1504,73.0395,73.0673,225902.0
2023-03-07 09:30:00,79.21,79.27,78.99,79.08,67744.0,73.1596,73.215,72.9564,73.0395,67744.0
2023-03-07 09:35:00,79.1,79.15,78.99,79.05,13828.0,73.058,73.1042,72.9564,73.0118,13828.0
2023-03-07 09:40:00,79.04,79.19,78.97,79.19,11066.0,73.0026,73.1411,72.9379,73.1411,11066.0
2023-03-07 09:45:00,79.18,79.23,79.06,79.21,24798.0,73.1319,73.1781,73.0211,73.1596,24798.0
2023-03-07 09:50:00,79.23,79.3,79.14,79.3,17630.0,73.1781,73.2427,73.095,73.2427,17630.0
2023-03-07 09:55:00,79.27,79.32,79.23,79.28,10067.0,73.215,73.2612,73.1781,73.2243,10067.0
2023-03-07 10:00:00,79.29,79.33,79.08,79.14,17590.0,73.2335,73.2704,73.0395,73.095,17590.0
2023-03-07 10:05:00,79.12,79.22,79.11,79.17,13959.0,73.0765,73.1688,73.0673,73.1227,13959.0
2023-03-07 10:10:00,79.15,79.17,79.03,79.05,13235.0,73.1042,73.1227,72.9934,73.0118,13235.0
2023-03-07 10:15:00,79.03,79.03,78.9,78.91,16312.0,72.9934,72.9934,72.8733,72.8825,16312.0
2023-03-07 10:20:00,78.92,78.94,78.79,78.8,14572.0,72.8918,72.9102,72.7717,72.7809,14572.0
2023-03-07 10:25:00,78.81,78.83,78.76,78.81,7028.0,72.7902,72.8086,72.744,72.7902,7028.0
2023-03-07 10:30:00,78.82,78.87,78.79,78.83,12861.0,72.7994,72.8456,72.7717,72.8086,12861.0
2023-03-07 10:35:00,78.83,78.9,78.74,78.76,14126.0,72.8086,72.8733,72.7255,72.744,14126.0
2023-03-07 10:40:00,78.75,78.78,78.67,78.71,15596.0,72.7347,72.7625,72.6609,72.6978,15596.0
2023-03-07 10:45:00,78.7,78.78,78.68,78.75,10619.0,72.6886,72.7625,72.6701,72.7347,10619.0
2023-03-07 10:50:00,78.75,78.77,78.62,78.77,11346.0,72.7347,72.7532,72.6147,72.7532,11346.0
2023-03-07 10:55:00,78.76,78.78,78.68,78.72,16941.0,72.744,72.7625,72.6701,72.707,16941.0
2023-03-07 11:00:00,78.71,78.76,78.69,78.7,15593.0,72.6978,72.744,72.6793,72.6886,15593.0
2023-03-07 11:05:00,78.69,78.72,78.6,78.62,10185.0,72.6793,72.707,72.5962,72.6147,10185.0
2023-03-07 11:10:00,78.63,78.67,78.46,78.48,9657.0,72.6239,72.6609,72.4669,72.4854,9657.0
2023-03-07 11:15:00,78.48,78.55,78.47,78.54,5985.0,72.4854,72.55,72.4761,72.5408,5985.0
2023-03-07 11:20:00,78.54,78.54,78.49,78.51,9183.0,72.5408,72.5408,72.4946,72.5131,9183.0
2023-03-07 11:25:00,78.52,78.57,78.48,78.49,8280.0,72.5223,72.5685,72.4854,72.4946,8280.0
2023-03-07 11:30:00,78.5,78.59,78.5,78.58,8300.0,72.5038,72.587,72.5038,72.5777,8300.0
2023-03-07 11:35:00,78.56,78.65,78.56,78.62,10320.0,72.5593,72.6424,72.5593,72.6147,10320.0
2023-03-07 11:40:00,78.62,78.63,78.49,78.54,19475.0,72.6147,72.6239,72.4946,72.5408,19475.0
2023-03-07 11:45:00,78.54,78.59,78.44,78.59,12577.0,72.5408,72.587,72.4484,72.587,12577.0
2023-03-07 11:50:00,78.61,78.61,78.43,78.44,15178.0,72.6054,72.6054,72.4392,72.4484,15178.0
2023-03-07 11:55:00,78.42,78.43,78.37,78.43,9619.0,72.43,72.4392,72.3838,72.4392,9619.0
2023-03-07 12:00:00,78.42,78.47,78.41,78.44,7466.0,72.43,72.4761,72.4207,72.4484,7466.0
2023-03-07 12:05:00,78.44,78.5,78.42,78.45,8782.0,72.4484,72.5038,72.43,72.4577,8782.0
2023-03-07 12:10:00,78.44,78.45,78.41,78.43,8023.0,72.4484,72.4577,72.4207,72.4392,8023.0
2023-03-07 12:15:00,78.43,78.48,78.41,78.47,7082.0,72.4392,72.4854,72.4207,72.4761,7082.0
2023-03-07 12:20:00,78.47,78.62,78.45,78.51,13329.0,72.4761,72.6147,72.4577,72.5131,13329.0
2023-03-07 12:25:00,78.51,78.57,78.45,78.46,9686.0,72.5131,72.5685,72.4577,72.4669,9686.0
2023-03-07 12:30:00,78.42,78.45,78.41,78.43,6968.0,72.43,72.4577,72.4207,72.4392,6968.0
2023-03-07 12:35:00,78.42,78.44,78.4,78.41,6799.0,72.43,72.4484,72.4115,72.4207,6799.0
2023-03-07 12:40:00,78.42,78.42,78.38,78.42,12041.0,72.43,72.43,72.393,72.43,12041.0
2023-03-07 12:45:00,78.42,78.46,78.41,78.42,9782.0,72.43,72.4669,72.4207,72.43,9782.0
2023-03-07 12:50:00,78.42,78.45,78.38,78.38,9607.0,72.43,72.4577,72.393,72.393,9607.0
2023-03-07 12:55:00,78.37,78.4,78.34,78.35,7576.0,72.3838,72.4115,72.3561,72.3653,7576.0
2023-03-07 13:00:00,78.34,78.37,78.29,78.33,8038.0,72.3561,72.3838,72.3099,72.3468,8038.0
2023-03-07 13:05:00,78.33,78.34,78.28,78.31,5925.0,72.3468,72.3561,72.3006,72.3284,5925.0
2023-03-07 13:10:00,78.32,78.35,78.3,78.34,7924.0,72.3376,72.3653,72.3191,72.3561,7924.0
2023-03-07 13:15:00,78.36,78.4,78.31,78.33,9052.0,72.3745,72.4115,72.3284,72.3468,9052.0
2023-03-07 13:20:00,78.33,78.36,78.32,78.34,5612.0,72.3468,72.3745,72.3376,72.3561,5612.0
2023-03-07 13:25:00,78.35,78.4,78.35,78.4,28607.0,72.3653,72.4115,72.3653,72.4115,28607.0
2023-03-07 13:30:00,78.39,78.45,78.39,78.45,9281.0,72.4022,72.4577,72.4022,72.4577,9281.0
2023-03-07 13:35:00,78.44,78.56,78.43,78.56,6654.0,72.4484,72.5593,72.4392,72.5593,6654.0
2023-03-07 13:40:00,78.57,78.63,78.56,78.62,12690.0,72.5685,72.6239,72.5593,72.6147,12690.0
2023-03-07 13:45:00,78.63,78.69,78.62,78.68,15562.0,72.6239,72.6793,72.6147,72.6701,15562.0
2023-03-07 13:50:00,78.67,78.8,78.67,78.79,28762.0,72.6609,72.7809,72.6609,72.7717,28762.0
2023-03-07 13:55:00,78.81,78.86,78.79,78.84,22005.0,72.7902,72.8363,72.7717,72.8179,22005.0
2023-03-07 14:00:00,78.84,78.94,78.84,78.93,18012.0,72.8179,72.9102,72.8179,72.901,18012.0
2023-03-07 14:05:00,78.93,79.05,78.92,79.05,14319.0,72.901,73.0118,72.8918,73.0118,14319.0
2023-03-07 14:10:00,79.04,79.1,79.03,79.06,15780.0,73.0026,73.058,72.9934,73.0211,15780.0
2023-03-07 14:15:00,79.05,79.12,79.03,79.08,22868.0,73.0118,73.0765,72.9934,73.0395,22868.0
2023-03-07 14:20:00,79.07,79.13,79.04,79.08,14931.0,73.0303,73.0857,73.0026,73.0395,14931.0
2023-03-07 14:25:00,79.08,79.1,79.02,79.05,17240.0,73.0395,73.058,72.9841,73.0118,17240.0
2023-03-07 14:30:00,79.05,79.07,79.03,79.05,10964.0,73.0118,73.0303,72.9934,73.0118,10964.0
2023-03-07 14:35:00,79.03,79.06,78.94,78.97,26758.0,72.9934,73.0211,72.9102,72.9379,26758.0
2023-03-07 14:40:00,78.97,78.99,78.91,78.94,25291.0,72.9379,72.9564,72.8825,72.9102,25291.0
2023-03-07 14:45:00,78.97,79.0,78.96,78.98,9850.0,72.9379,72.9657,72.9287,72.9472,9850.0
2023-03-07 14:50:00,78.97,78.99,78.95,78.98,8363.0,72.9379,72.9564,72.9195,72.9472,8363.0
2023-03-07 14:55:00,78.98,79.04,78.94,78.94,11381.0,72.9472,73.0026,72.9102,72.9102,11381.0
2023-03-07 15:00:00,78.94,78.99,78.94,78.94,8621.0,72.9102,72.9564,72.9102,72.9102,8621.0
2023-03-07 15:05:00,78.95,78.97,78.91,78.96,9374.0,72.9195,72.9379,72.8825,72.9287,9374.0
2023-03-07 15:10:00,78.96,79.04,78.96,79.04,9320.0,72.9287,73.0026,72.9287,73.0026,9320.0
2023-03-07 15:15:00,79.04,79.13,79.01,79.13,10111.0,73.0026,73.0857,72.9749,73.0857,10111.0
2023-03-07 15:20:00,79.12,79.13,79.07,79.07,13380.0,73.0765,73.0857,73.0303,73.0303,13380.0
2023-03-07 15:25:00,79.06,79.1,79.05,79.08,9619.0,73.0211,73.058,73.0118,73.0395,9619.0
2023-03-07 15:30:00,79.08,79.3,79.08,79.3,19674.0,73.0395,73.2427,73.0395,73.2427,19674.0
2023-03-07 15:35:00,79.3,79.35,79.25,79.26,21184.0,73.2427,73.2889,73.1966,73.2058,21184.0
2023-03-07 15:40:00,79.25,79.33,79.19,79.2,46067.0,73.1966,73.2704,73.1411,73.1504,46067.0
2023-03-07 15:45:00,79.19,79.2,79.08,79.09,30827.0,73.1411,73.1504,73.0395,73.0488,30827.0
2023-03-07 15:50:00,79.09,79.12,79.01,79.05,55860.0,73.0488,73.0765,72.9749,73.0118,55860.0
2023-03-07 15:55:00,79.04,79.08,78.99,79.07,152905.0,73.0026,73.0395,72.9564,73.0303,152905.0
2023-03-08 09:30:00,79.36,79.52,79.08,79.14,49458.0,73.2982,73.4459,73.0395,73.095,49458.0
2023-03-08 09:35:00,79.19,79.45,79.17,79.32,15801.0,73.1411,73.3813,73.1227,73.2612,15801.0
2023-03-08 09:40:00,79.31,79.37,79.12,79.12,25132.0,73.252,73.3074,73.0765,73.0765,25132.0
2023-03-08 09:45:00,79.14,79.31,79.13,79.25,18045.0,73.095,73.252,73.0857,73.1966,18045.0
2023-03-08 09:50:00,79.23,79.35,79.17,79.29,13176.0,73.1781,73.2889,73.1227,73.2335,13176.0
2023-03-08 09:55:00,79.26,79.26,79.02,79.06,10275.0,73.2058,73.2058,72.9841,73.0211,10275.0
2023-03-08 10:00:00,79.05,79.12,78.97,79.08,21868.0,73.0118,73.0765,72.9379,73.0395,21868.0
2023-03-08 10:05:00,79.11,79.15,79.0,79.15,9417.0,73.0673,73.1042,72.9657,73.1042,9417.0
2023-03-08 10:10:00,79.15,79.22,79.1,79.1,8295.0,73.1042,73.1688,73.058,73.058,8295.0
2023-03-08 10:15:00,79.09,79.18,79.03,79.11,6683.0,73.0488,73.1319,72.9934,73.0673,6683.0
2023-03-08 10:20:00,79.12,79.13,79.04,79.07,14203.0,73.0765,73.0857,73.0026,73.0303,14203.0
2023-03-08 10:25:00,79.07,79.1,78.92,78.92,9737.0,73.0303,73.058,72.8918,72.8918,9737.0
2023-03-08 10:30:00,78.89,79.11,78.86,79.01,19954.0,72.8641,73.0673,72.8363,72.9749,19954.0
2023-03-08 10:35:00,79.08,79.18,79.06,79.15,14712.0,73.0395,73.1319,73.0211,73.1042,14712.0
2023-03-08 10:40:00,79.18,79.2,79.03,79.06,12544.0,73.1319,73.1504,72.9934,73.0211,12544.0
2023-03-08 10:45:00,79.06,79.15,79.03,79.15,11354.0,73.0211,73.1042,72.9934,73.1042,11354.0
2023-03-08 10:50:00,79.15,79.16,79.08,79.09,25409.0,73.1042,73.1134,73.0395,73.0488,25409.0
2023-03-08 10:55:00,79.07,79.14,78.95,78.97,21385.0,73.0303,73.095,72.9195,72.9379,21385.0
2023-03-08 11:00:00,78.99,79.0,78.93,78.98,7210.0,72.9564,72.9657,72.901,72.9472,7210.0
2023-03-08 11:05:00,78.99,79.0,78.93,78.99,10894.0,72.9564,72.9657,72.901,72.9564,10894.0
2023-03-08 11:10:00,78.97,79.01,78.95,78.99,10184.0,72.9379,72.9749,72.9195,72.9564,10184.0
2023-03-08 11:15:00,79.01,79.05,78.98,79.03,6529.0,72.9749,73.0118,72.9472,72.9934,6529.0
2023-03-08 11:20:00,79.04,79.07,79.0,79.0,13212.0,73.0026,73.0303,72.9657,72.9657,13212.0
2023-03-08 11:25:00,79.02,79.12,79.01,79.12,12943.0,72.9841,73.0765,72.9749,73.0765,12943.0
2023-03-08 11:30:00,79.12,79.12,79.05,79.11,15371.0,73.0765,73.0765,73.0118,73.0673,15371.0
2023-03-08 11:35:00,79.08,79.12,79.05,79.08,12330.0,73.0395,73.0765,73.0118,73.0395,12330.0
2023-03-08 11:40:00,79.08,79.09,79.03,79.06,6263.0,73.0395,73.0488,72.9934,73.0211,6263.0
2023-03-08 11:45:00,79.07,79.2,79.04,79.16,12654.0,73.0303,73.1504,73.0026,73.1134,12654.0
2023-03-08 11:50:00,79.16,79.27,79.15,79.26,8942.0,73.1134,73.215,73.1042,73.2058,8942.0
2023-03-08 11:55:00,79.27,79.27,79.22,79.26,17291.0,73.215,73.215,73.1688,73.2058,17291.0
2023-03-08 12:00:00,79.27,79.31,79.25,79.31,9622.0,73.215,73.252,73.1966,73.252,9622.0
2023-03-08 12:05:00,79.31,79.33,79.28,79.3,7999.0,73.252,73.2704,73.2243,73.2427,7999.0
2023-03-08 12:10:00,79.3,79.3,79.14,79.14,11082.0,73.2427,73.2427,73.095,73.095,11082.0
2023-03-08 12:15:00,79.12,79.21,79.12,79.21,9928.0,73.0765,73.1596,73.0765,73.1596,9928.0
2023-03-08 12:20:00,79.22,79.22,79.17,79.17,4290.0,73.1688,73.1688,73.1227,73.1227,4290.0
2023-03-08 12:25:00,79.16,79.18,79.13,79.14,7207.0,73.1134,73.1319,73.0857,73.095,7207.0
2023-03-08 12:30:00,79.13,79.13,79.04,79.06,5896.0,73.0857,73.0857,73.0026,73.0211,5896.0
2023-03-08 12:35:00,79.05,79.12,79.05,79.09,5971.0,73.0118,73.0765,73.0118,73.0488,5971.0
2023-03-08 12:40:00,79.11,79.14,79.11,79.13,3637.0,73.0673,73.095,73.0673,73.0857,3637.0
2023-03-08 12:45:00,79.13,79.14,79.12,79.12,6679.0,73.0857,73.095,73.0765,73.0765,6679.0
2023-03-08 12:50:00,79.11,79.13,79.08,79.12,3828.0,73.0673,73.0857,73.0395,73.0765,3828.0
2023-03-08 12:55:00,79.12,79.12,79.08,79.1,6720.0,73.0765,73.0765,73.0395,73.058,6720.0
2023-03-08 13:00:00,79.1,79.14,79.06,79.06,8527.0,73.058,73.095,73.0211,73.0211,8527.0
2023-03-08 13:05:00,79.07,79.1,79.0,79.0,6210.0,73.0303,73.058,72.9657,72.9657,6210.0
2023-03-08 13:10:00,79.01,79.06,79.01,79.03,7908.0,72.9749,73.0211,72.9749,72.9934,7908.0
2023-03-08 13:15:00,79.04,79.05,78.97,78.97,11197.0,73.0026,73.0118,72.9379,72.9379,11197.0
2023-03-08 13:20:00,78.97,78.99,78.95,78.99,9205.0,72.9379,72.9564,72.9195,72.9564,9205.0
2023-03-08 13:25:00,78.99,78.99,78.86,78.88,12802.0,72.9564,72.9564,72.8363,72.8548,12802.0
2023-03-08 13:30:00,78.88,78.94,78.86,78.87,8418.0,72.8548,72.9102,72.8363,72.8456,8418.0
2023-03-08 13:35:00,78.86,78.86,78.81,78.85,6922.0,72.8363,72.8363,72.7902,72.8271,6922.0
2023-03-08 13:40:00,78.84,78.89,78.83,78.84,12560.0,72.8179,72.8641,72.8086,72.8179,12560.0
2023-03-08 13:45:00,78.83,78.83,78.75,78.76,6986.0,72.8086,72.8086,72.7347,72.744,6986.0
2023-03-08 13:50:00,78.75,78.82,78.74,78.81,11993.0,72.7347,72.7994,72.7255,72.7902,11993.0
2023-03-08 13:55:00,78.82,78.92,78.82,78.92,12449.0,72.7994,72.8918,72.7994,72.8918,12449.0
2023-03-08 14:00:00,78.92,78.98,78.92,78.97,13190.0,72.8918,72.9472,72.8918,72.9379,13190.0
2023-03-08 14:05:00,78.98,79.0,78.92,79.0,12666.0,72.9472,72.9657,72.8918,72.9657,12666.0
2023-03-08 14:10:00,79.0,79.06,79.0,79.05,10141.0,72.9657,73.0211,72.9657,73.0118,10141.0
2023-03-08 14:15:00,79.04,79.09,79.02,79.09,12532.0,73.0026,73.0488,72.9841,73.0488,12532.0
2023-03-08 14:20:00,79.09,79.14,79.08,79.11,32489.0,73.0488,73.095,73.0395,73.0673,32489.0
2023-03-08 14:25:00,79.11,79.15,79.09,79.15,24718.0,73.0673,73.1042,73.0488,73.1042,24718.0
2023-03-08 14:30:00,79.14,79.17,79.09,79.09,14076.0,73.095,73.1227,73.0488,73.0488,14076.0
2023-03-08 14:35:00,79.09,79.09,79.03,79.06,11426.0,73.0488,73.0488,72.9934,73.0211,11426.0
2023-03-08 14:40:00,79.07,79.09,78.99,79.04,19771.0,73.0303,73.0488,72.9564,73.0026,19771.0
2023-03-08 14:45:00,79.03,79.03,78.94,78.94,8211.0,72.9934,72.9934,72.9102,72.9102,8211.0
2023-03-08 14:50:00,78.93,78.96,78.91,78.95,9538.0,72.901,72.9287,72.8825,72.9195,9538.0
2023-03-08 14:55:00,78.95,78.96,78.92,78.93,11300.0,72.9195,72.9287,72.8918,72.901,11300.0
2023-03-08 15:00:00,78.93,79.0,78.9,79.0,16226.0,72.901,72.9657,72.8733,72.9657,16226.0
2023-03-08 15:05:00,79.0,79.05,78.99,79.05,8282.0,72.9657,73.0118,72.9564,73.0118,8282.0
2023-03-08 15:10:00,79.06,79.1,79.03,79.06,14740.0,73.0211,73.058,72.9934,73.0211,14740.0
2023-03-08 15:15:00,79.06,79.08,79.0,79.02,9656.0,73.0211,73.0395,72.9657,72.9841,9656.0
2023-03-08 15:20:00,79.02,79.07,78.99,79.07,15652.0,72.9841,73.0303,72.9564,73.0303,15652.0
2023-03-08 15:25:00,79.08,79.11,79.0,79.03,18265.0,73.0395,73.0673,72.9657,72.9934,18265.0
2023-03-08 15:30:00,79.03,79.08,79.01,79.07,24471.0,72.9934,73.0395,72.9749,73.0303,24471.0
2023-03-08 15:35:00,79.08,79.15,79.05,79.12,24647.0,73.0395,73.1042,73.0118,73.0765,24647.0
2023-03-08 15:40:00,79.12,79.21,79.11,79.19,31380.0,73.0765,73.1596,73.0673,73.1411,31380.0
2023-03-08 15:45:00,79.19,79.27,79.18,79.24,24427.0,73.1411,73.215,73.1319,73.1873,24427.0
2023-03-08 15:50:00,79.24,79.28,79.17,79.17,41054.0,73.1873,73.2243,73.1227,73.1227,41054.0
2023-03-08 15:55:00,79.17,79.22,79.12,79.17,132546.0,73.1227,73.1688,73.0765,73.1227,132546.0
2023-03-09 09:30:00,79.62,79.8,79.57,79.57,70436.0,73.5383,73.7045,73.4921,73.4921,70436.0
2023-03-09 09:35:00,79.57,79.7,79.48,79.54,22357.0,73.4921,73.6122,73.409,73.4644,22357.0
2023-03-09 09:40:00,79.53,79.63,79.36,79.37,12011.0,73.4552,73.5475,73.2982,73.3074,12011.0
2023-03-09 09:45:00,79.38,79.46,79.3,79.35,12947.0,73.3166,73.3905,73.2427,73.2889,12947.0
2023-03-09 09:50:00,79.36,79.39,79.22,79.26,15331.0,73.2982,73.3259,73.1688,73.2058,15331.0
2023-03-09 09:55:00,79.24,79.24,79.01,79.06,12435.0,73.1873,73.1873,72.9749,73.0211,12435.0
2023-03-09 10:00:00,79.07,79.12,78.99,79.09,11461.0,73.0303,73.0765,72.9564,73.0488,11461.0
2023-03-09 10:05:00,79.09,79.14,79.03,79.07,11879.0,73.0488,73.095,72.9934,73.0303,11879.0
2023-03-09 10:10:00,79.05,79.12,79.02,79.08,8449.0,73.0118,73.0765,72.9841,73.0395,8449.0
2023-03-09 10:15:00,79.07,79.07,78.97,78.98,10685.0,73.0303,73.0303,72.9379,72.9472,10685.0
2023-03-09 10:20:00,78.98,79.0,78.93,78.96,7120.0,72.9472,72.9657,72.901,72.9287,7120.0
2023-03-09 10:25:00,78.95,78.95,78.65,78.7,20401.0,72.9195,72.9195,72.6424,72.6886,20401.0
2023-03-09 10:30:00,78.71,78.89,78.71,78.85,11792.0,72.6978,72.8641,72.6978,72.8271,11792.0
2023-03-09 10:35:00,78.84,78.87,78.77,78.87,10915.0,72.8179,72.8456,72.7532,72.8456,10915.0
2023-03-09 10:40:00,78.9,78.91,78.84,78.91,7782.0,72.8733,72.8825,72.8179,72.8825,7782.0
2023-03-09 10:45:00,78.92,78.92,78.82,78.86,11189.0,72.8918,72.8918,72.7994,72.8363,11189.0
2023-03-09 10:50:00,78.84,78.87,78.81,78.85,9558.0,72.8179,72.8456,72.7902,72.8271,9558.0
2023-03-09 10:55:00,78.85,78.9,78.85,78.87,11789.0,72.8271,72.8733,72.8271,72.8456,11789.0
2023-03-09 11:00:00,78.87,78.96,78.85,78.85,6785.0,72.8456,72.9287,72.8271,72.8271,6785.0
2023-03-09 11:05:00,78.83,78.87,78.81,78.86,4702.0,72.8086,72.8456,72.7902,72.8363,4702.0
2023-03-09 11:10:00,78.84,78.84,78.72,78.76,5428.0,72.8179,72.8179,72.707,72.744,5428.0
2023-03-09 11:15:00,78.74,78.77,78.73,78.75,3573.0,72.7255,72.7532,72.7163,72.7347,3573.0
2023-03-09 11:20:00,78.74,78.79,78.71,78.78,6549.0,72.7255,72.7717,72.6978,72.7625,6549.0
2023-03-09 11:25:00,78.77,78.85,78.75,78.84,7351.0,72.7532,72.8271,72.7347,72.8179,7351.0
2023-03-09 11:30:00,78.85,78.86,78.79,78.82,9781.0,72.8271,72.8363,72.7717,72.7994,9781.0
2023-03-09 11:35:00,78.85,78.9,78.83,78.86,26977.0,72.8271,72.8733,72.8086,72.8363,26977.0
2023-03-09 11:40:00,78.86,78.86,78.78,78.85,10027.0,72.8363,72.8363,72.7625,72.8271,10027.0
2023-03-09 11:45:00,78.84,78.85,78.78,78.84,5510.0,72.8179,72.8271,72.7625,72.8179,5510.0
2023-03-09 11:50:00,78.83,78.84,78.69,78.77,24833.0,72.8086,72.8179,72.6793,72.7532,24833.0
2023-03-09 11:55:00,78.76,78.81,78.73,78.8,8582.0,72.744,72.7902,72.7163,72.7809,8582.0
2023-03-09 12:00:00,78.78,78.89,78.77,78.87,9788.0,72.7625,72.8641,72.7532,72.8456,9788.0
2023-03-09 12:05:00,78.88,78.99,78.84,78.98,5863.0,72.8548,72.9564,72.8179,72.9472,5863.0
2023-03-09 12:10:00,79.0,79.06,79.0,79.0,9959.0,72.9657,73.0211,72.9657,72.9657,9959.0
2023-03-09 12:15:00,79.03,79.1,79.02,79.1,18433.0,72.9934,73.058,72.9841,73.058,18433.0
2023-03-09 12:20:00,79.1,79.21,79.1,79.2,7130.0,73.058,73.1596,73.058,73.1504,7130.0
2023-03-09 12:25:00,79.21,79.28,79.21,79.28,6354.0,73.1596,73.2243,73.1596,73.2243,6354.0
2023-03-09 12:30:00,79.32,79.37,79.29,79.31,25907.0,73.2612,73.3074,73.2335,73.252,25907.0
2023-03-09 12:35:00,79.28,79.32,79.26,79.31,5820.0,73.2243,73.2612,73.2058,73.252,5820.0
2023-03-09 12:40:00,79.32,79.41,79.32,79.41,10686.0,73.2612,73.3443,73.2612,73.3443,10686.0
2023-03-09 12:45:00,79.4,79.48,79.39,79.47,8187.0,73.3351,73.409,73.3259,73.3998,8187.0
2023-03-09 12:50:00,79.48,79.54,79.48,79.51,6188.0,73.409,73.4644,73.409,73.4367,6188.0
2023-03-09 12:55:00,79.5,79.56,79.5,79.55,5700.0,73.4275,73.4829,73.4275,73.4736,5700.0
2023-03-09 13:00:00,79.54,79.58,79.51,79.57,7967.0,73.4644,73.5013,73.4367,73.4921,7967.0
2023-03-09 13:05:00,79.58,79.69,79.57,79.67,8990.0,73.5013,73.6029,73.4921,73.5845,8990.0
2023-03-09 13:10:00,79.67,79.67,79.57,79.57,18551.0,73.5845,73.5845,73.4921,73.4921,18551.0
2023-03-09 13:15:00,79.57,79.67,79.57,79.67,13696.0,73.4921,73.5845,73.4921,73.5845,13696.0
2023-03-09 13:20:00,79.67,79.72,79.65,79.67,10823.0,73.5845,73.6307,73.566,73.5845,10823.0
2023-03-09 13:25:00,79.66,79.68,79.58,79.68,27056.0,73.5752,73.5937,73.5013,73.5937,27056.0
2023-03-09 13:30:00,79.66,79.74,79.64,79.64,9046.0,73.5752,73.6491,73.5568,73.5568,9046.0
2023-03-09 13:35:00,79.64,79.65,79.54,79.65,8832.0,73.5568,73.566,73.4644,73.566,8832.0
2023-03-09 13:40:00,79.66,79.66,79.61,79.65,16517.0,73.5752,73.5752,73.5291,73.566,16517.0
2023-03-09 13:45:00,79.67,79.69,79.62,79.63,7410.0,73.5845,73.6029,73.5383,73.5475,7410.0
2023-03-09 13:50:00,79.63,79.74,79.63,79.7,13190.0,73.5475,73.6491,73.5475,73.6122,13190.0
2023-03-09 13:55:00,79.69,79.71,79.66,79.67,9111.0,73.6029,73.6214,73.5752,73.5845,9111.0
2023-03-09 14:00:00,79.67,79.67,79.45,79.46,15241.0,73.5845,73.5845,73.3813,73.3905,15241.0
2023-03-09 14:05:00,79.44,79.44,79.32,79.34,8355.0,73.372,73.372,73.2612,73.2797,8355.0
2023-03-09 14:10:00,79.34,79.4,79.3,79.36,10033.0,73.2797,73.3351,73.2427,73.2982,10033.0
2023-03-09 14:15:00,79.33,79.34,79.22,79.22,7837.0,73.2704,73.2797,73.1688,73.1688,7837.0
2023-03-09 14:20:00,79.23,79.23,79.12,79.18,15563.0,73.1781,73.1781,73.0765,73.1319,15563.0
2023-03-09 14:25:00,79.19,79.22,79.08,79.09,18827.0,73.1411,73.1688,73.0395,73.0488,18827.0
2023-03-09 14:30:00,79.08,79.08,78.94,78.95,9614.0,73.0395,73.0395,72.9102,72.9195,9614.0
2023-03-09 14:35:00,78.95,78.98,78.89,78.89,10556.0,72.9195,72.9472,72.8641,72.8641,10556.0
2023-03-09 14:40:00,78.87,78.92,78.84,78.88,13327.0,72.8456,72.8918,72.8179,72.8548,13327.0
2023-03-09 14:45:00,78.89,78.94,78.81,78.84,7718.0,72.8641,72.9102,72.7902,72.8179,7718.0
2023-03-09 14:50:00,78.83,78.83,78.76,78.76,7549.0,72.8086,72.8086,72.744,72.744,7549.0
2023-03-09 14:55:00,78.76,78.77,78.61,78.62,8517.0,72.744,72.7532,72.6054,72.6147,8517.0
2023-03-09 15:00:00,78.62,78.66,78.58,78.63,19063.0,72.6147,72.6516,72.5777,72.6239,19063.0
2023-03-09 15:05:00,78.62,78.63,78.51,78.54,15774.0,72.6147,72.6239,72.5131,72.5408,15774.0
2023-03-09 15:10:00,78.54,78.6,78.51,78.55,12132.0,72.5408,72.5962,72.5131,72.55,12132.0
2023-03-09 15:15:00,78.54,78.57,78.44,78.44,21334.0,72.5408,72.5685,72.4484,72.4484,21334.0
2023-03-09 15:20:00,78.44,78.48,78.32,78.41,18294.0,72.4484,72.4854,72.3376,72.4207,18294.0
2023-03-09 15:25:00,78.4,78.54,78.39,78.53,20987.0,72.4115,72.5408,72.4022,72.5316,20987.0
2023-03-09 15:30:00,78.53,78.79,78.49,78.75,39486.0,72.5316,72.7717,72.4946,72.7347,39486.0
2023-03-09 15:35:00,78.75,78.8,78.66,78.79,45502.0,72.7347,72.7809,72.6516,72.7717,45502.0
2023-03-09 15:40:00,78.79,78.86,78.78,78.79,56288.0,72.7717,72.8363,72.7625,72.7717,56288.0
2023-03-09 15:45:00,78.79,78.83,78.72,78.83,62770.0,72.7717,72.8086,72.707,72.8086,62770.0
2023-03-09 15:50:00,78.82,78.88,78.69,78.72,63692.0,72.7994,72.8548,72.6793,72.707,63692.0
2023-03-09 15:55:00,78.72,78.73,78.61,78.63,122593.0,72.707,72.7163,72.6054,72.6239,122593.0
2023-03-10 09:30:00,78.74,78.83,78.58,78.83,44808.0,72.7255,72.8086,72.5777,72.8086,44808.0
2023-03-10 09:35:00,78.8,79.09,78.8,79.09,13385.0,72.7809,73.0488,72.7809,73.0488,13385.0
2023-03-10 09:40:00,79.06,79.26,79.04,79.17,25781.0,73.0211,73.2058,73.0026,73.1227,25781.0
2023-03-10 09:45:00,79.17,79.43,79.1,79.13,20810.0,73.1227,73.3628,73.058,73.0857,20810.0
2023-03-10 09:50:00,79.1,79.22,79.07,79.14,21481.0,73.058,73.1688,73.0303,73.095,21481.0
2023-03-10 09:55:00,79.11,79.15,78.81,78.87,15258.0,73.0673,73.1042,72.7902,72.8456,15258.0
2023-03-10 10:00:00,78.77,78.93,78.65,78.93,12661.0,72.7532,72.901,72.6424,72.901,12661.0
2023-03-10 10:05:00,78.91,78.91,78.72,78.76,14931.0,72.8825,72.8825,72.707,72.744,14931.0
2023-03-10 10:10:00,78.77,78.85,78.73,78.82,14461.0,72.7532,72.8271,72.7163,72.7994,14461.0
2023-03-10 10:15:00,78.83,78.85,78.64,78.65,16517.0,72.8086,72.8271,72.6332,72.6424,16517.0
2023-03-10 10:20:00,78.66,78.82,78.62,78.72,32427.0,72.6516,72.7994,72.6147,72.707,32427.0
2023-03-10 10:25:00,78.71,78.76,78.65,78.68,14360.0,72.6978,72.744,72.6424,72.6701,14360.0
2023-03-10 10:30:00,78.67,78.87,78.67,78.8,9751.0,72.6609,72.8456,72.6609,72.7809,9751.0
2023-03-10 10:35:00,78.81,78.84,78.73,78.75,15227.0,72.7902,72.8179,72.7163,72.7347,15227.0
2023-03-10 10:40:00,78.76,78.89,78.76,78.78,11187.0,72.744,72.8641,72.744,72.7625,11187.0
2023-03-10 10:45:00,78.77,78.8,78.67,78.74,26191.0,72.7532,72.7809,72.6609,72.7255,26191.0
2023-03-10 10:50:00,78.72,78.74,78.54,78.54,15881.0,72.707,72.7255,72.5408,72.5408,15881.0
2023-03-10 10:55:00,78.55,78.68,78.55,78.63,32648.0,72.55,72.6701,72.55,72.6239,32648.0
2023-03-10 11:00:00,78.64,78.65,78.55,78.56,16356.0,72.6332,72.6424,72.55,72.5593,16356.0
2023-03-10 11:05:00,78.57,78.64,78.53,78.56,15881.0,72.5685,72.6332,72.5316,72.5593,15881.0
2023-03-10 11:10:00,78.56,78.71,78.55,78.67,44110.0,72.5593,72.6978,72.55,72.6609,44110.0
2023-03-10 11:15:00,78.66,78.71,78.56,78.7,55993.0,72.6516,72.6978,72.5593,72.6886,55993.0
2023-03-10 11:20:00,78.7,78.84,78.69,78.79,45077.0,72.6886,72.8179,72.6793,72.7717,45077.0
2023-03-10 11:25:00,78.8,78.86,78.71,78.81,76826.0,72.7809,72.8363,72.6978,72.7902,76826.0
2023-03-10 11:30:00,78.82,78.94,78.82,78.92,26789.0,72.7994,72.9102,72.7994,72.8918,26789.0
2023-03-10 11:35:00,78.94,78.95,78.83,78.84,22859.0,72.9102,72.9195,72.8086,72.8179,22859.0
2023-03-10 11:40:00,78.84,78.87,78.79,78.82,18247.0,72.8179,72.8456,72.7717,72.7994,18247.0
2023-03-10 11:45:00,78.83,78.85,78.72,78.72,18045.0,72.8086,72.8271,72.707,72.707,18045.0
2023-03-10 11:50:00,78.72,78.72,78.58,78.59,33254.0,72.707,72.707,72.5777,72.587,33254.0
2023-03-10 11:55:00,78.59,78.63,78.36,78.39,68583.0,72.587,72.6239,72.3745,72.4022,68583.0
2023-03-10 12:00:00,78.4,78.46,78.34,78.34,39897.0,72.4115,72.4669,72.3561,72.3561,39897.0
2023-03-10 12:05:00,78.34,78.4,78.32,78.37,30450.0,72.3561,72.4115,72.3376,72.3838,30450.0
2023-03-10 12:10:00,78.36,78.48,78.28,78.31,21411.0,72.3745,72.4854,72.3006,72.3284,21411.0
2023-03-10 12:15:00,78.29,78.35,78.26,78.31,15647.0,72.3099,72.3653,72.2822,72.3284,15647.0
2023-03-10 12:20:00,78.3,78.31,78.22,78.26,18457.0,72.3191,72.3284,72.2452,72.2822,18457.0
2023-03-10 12:25:00,78.26,78.48,78.25,78.48,10614.0,72.2822,72.4854,72.2729,72.4854,10614.0
2023-03-10 12:30:00,78.5,78.65,78.47,78.63,10263.0,72.5038,72.6424,72.4761,72.6239,10263.0
2023-03-10 12:35:00,78.63,78.79,78.6,78.78,11132.0,72.6239,72.7717,72.5962,72.7625,11132.0
2023-03-10 12:40:00,78.79,78.81,78.71,78.79,6316.0,72.7717,72.7902,72.6978,72.7717,6316.0
2023-03-10 12:45:00,78.78,78.8,78.72,78.77,11942.0,72.7625,72.7809,72.707,72.7532,11942.0
2023-03-10 12:50:00,78.77,78.84,78.75,78.82,11392.0,72.7532,72.8179,72.7347,72.7994,11392.0
2023-03-10 12:55:00,78.83,78.83,78.74,78.77,12708.0,72.8086,72.8086,72.7255,72.7532,12708.0
2023-03-10 13:00:00,78.77,78.88,78.76,78.83,10790.0,72.7532,72.8548,72.744,72.8086,10790.0
2023-03-10 13:05:00,78.83,78.88,78.8,78.87,9333.0,72.8086,72.8548,72.7809,72.8456,9333.0
2023-03-10 13:10:00,78.88,78.89,78.8,78.84,12779.0,72.8548,72.8641,72.7809,72.8179,12779.0
2023-03-10 13:15:00,78.83,78.83,78.67,78.68,15422.0,72.8086,72.8086,72.6609,72.6701,15422.0
2023-03-10 13:20:00,78.67,78.69,78.54,78.6,16789.0,72.6609,72.6793,72.5408,72.5962,16789.0
2023-03-10 13:25:00,78.6,78.61,78.52,78.61,8901.0,72.5962,72.6054,72.5223,72.6054,8901.0
2023-03-10 13:30:00,78.63,78.63,78.49,78.51,9915.0,72.6239,72.6239,72.4946,72.5131,9915.0
2023-03-10 13:35:00,78.5,78.57,78.44,78.46,14982.0,72.5038,72.5685,72.4484,72.4669,14982.0
2023-03-10 13:40:00,78.47,78.52,78.46,78.52,9481.0,72.4761,72.5223,72.4669,72.5223,9481.0
2023-03-10 13:45:00,78.52,78.56,78.5,78.5,12318.0,72.5223,72.5593,72.5038,72.5038,12318.0
2023-03-10 13:50:00,78.5,78.53,78.45,78.52,11953.0,72.5038,72.5316,72.4577,72.5223,11953.0
2023-03-10 13:55:00,78.5,78.5,78.43,78.44,11446.0,72.5038,72.5038,72.4392,72.4484,11446.0
2023-03-10 14:00:00,78.45,78.59,78.45,78.59,13196.0,72.4577,72.587,72.4577,72.587,13196.0
2023-03-10 14:05:00,78.6,78.69,78.57,78.69,13281.0,72.5962,72.6793,72.5685,72.6793,13281.0
2023-03-10 14:10:00,78.74,78.83,78.55,78.59,15686.0,72.7255,72.8086,72.55,72.587,15686.0
2023-03-10 14:15:00,78.57,78.61,78.46,78.52,11504.0,72.5685,72.6054,72.4669,72.5223,11504.0
2023-03-10 14:20:00,78.54,78.6,78.48,78.48,9725.0,72.5408,72.5962,72.4854,72.4854,9725.0
2023-03-10 14:25:00,78.52,78.52,78.41,78.41,7831.0,72.5223,72.5223,72.4207,72.4207,7831.0
2023-03-10 14:30:00,78.41,78.54,78.4,78.53,11429.0,72.4207,72.5408,72.4115,72.5316,11429.0
2023-03-10 14:35:00,78.54,78.67,78.53,78.66,21177.0,72.5408,72.6609,72.5316,72.6516,21177.0
2023-03-10 14:40:00,78.65,78.65,78.55,78.56,10500.0,72.6424,72.6424,72.55,72.5593,10500.0
2023-03-10 14:45:00,78.55,78.73,78.54,78.73,10627.0,72.55,72.7163,72.5408,72.7163,10627.0
2023-03-10 14:50:00,78.74,78.8,78.72,78.75,10339.0,72.7255,72.7809,72.707,72.7347,10339.0
2023-03-10 14:55:00,78.77,78.81,78.59,78.64,14751.0,72.7532,72.7902,72.587,72.6332,14751.0
2023-03-10 15:00:00,78.65,78.68,78.58,78.66,12136.0,72.6424,72.6701,72.5777,72.6516,12136.0
2023-03-10 15:05:00,78.63,78.66,78.52,78.66,16177.0,72.6239,72.6516,72.5223,72.6516,16177.0
2023-03-10 15:10:00,78.65,78.75,78.6,78.62,19331.0,72.6424,72.7347,72.5962,72.6147,19331.0
2023-03-10 15:15:00,78.61,78.65,78.42,78.42,22255.0,72.6054,72.6424,72.43,72.43,22255.0
2023-03-10 15:20:00,78.43,78.47,78.35,78.38,19435.0,72.4392,72.4761,72.3653,72.393,19435.0
2023-03-10 15:25:00,78.39,78.55,78.38,78.53,22816.0,72.4022,72.55,72.393,72.5316,22816.0
2023-03-10 15:30:00,78.54,78.65,78.5,78.61,34088.0,72.5408,72.6424,72.5038,72.6054,34088.0
2023-03-10 15:35:00,78.61,78.62,78.51,78.51,39422.0,72.6054,72.6147,72.5131,72.5131,39422.0
2023-03-10 15:40:00,78.51,78.52,78.37,78.38,41524.0,72.5131,72.5223,72.3838,72.393,41524.0
2023-03-10 15:45:00,78.37,78.43,78.36,78.42,49954.0,72.3838,72.4392,72.3745,72.43,49954.0
2023-03-10 15:50:00,78.41,78.52,78.34,78.45,60827.0,72.4207,72.5223,72.3561,72.4577,60827.0
2023-03-10 15:55:00,78.45,78.55,78.44,78.52,149557.0,72.4577,72.55,72.4484,72.5223,149557.0
2023-03-13 09:30:00,78.52,79.11,78.38,79.08,60054.0,72.5223,73.0673,72.393,73.0395,60054.0
2023-03-13 09:35:00,79.03,79.54,79.0,79.4,29366.0,72.9934,73.4644,72.9657,73.3351,29366.0
2023-03-13 09:40:00,79.38,79.73,79.37,79.73,23532.0,73.3166,73.6399,73.3074,73.6399,23532.0
2023-03-13 09:45:00,79.71,79.98,79.69,79.98,34123.0,73.6214,73.8708,73.6029,73.8708,34123.0
2023-03-13 09:50:00,79.99,80.56,79.98,80.48,57528.0,73.88,74.4065,73.8708,74.3326,57528.0
2023-03-13 09:55:00,80.45,80.76,80.44,80.72,36423.0,74.3049,74.5912,74.2957,74.5543,36423.0
2023-03-13 10:00:00,80.73,81.11,80.65,81.08,32044.0,74.5635,74.9145,74.4896,74.8868,32044.0
2023-03-13 10:05:00,81.08,81.08,80.7,80.75,52153.0,74.8868,74.8868,74.5358,74.582,52153.0
2023-03-13 10:10:00,80.76,80.87,80.4,80.86,96566.0,74.5912,74.6928,74.2587,74.6836,96566.0
2023-03-13 10:15:00,80.85,80.86,80.55,80.65,44849.0,74.6743,74.6836,74.3973,74.4896,44849.0
2023-03-13 10:20:00,80.64,80.7,80.51,80.53,43724.0,74.4804,74.5358,74.3603,74.3788,43724.0
2023-03-13 10:25:00,80.52,80.59,80.37,80.43,39005.0,74.3695,74.4342,74.231,74.2864,39005.0
2023-03-13 10:30:00,80.45,80.59,80.21,80.29,26406.0,74.3049,74.4342,74.0832,74.1571,26406.0
2023-03-13 10:35:00,80.3,80.43,80.28,80.3,23135.0,74.1664,74.2864,74.1479,74.1664,23135.0
2023-03-13 10:40:00,80.3,80.66,80.27,80.61,23038.0,74.1664,74.4989,74.1386,74.4527,23038.0
2023-03-13 10:45:00,80.61,80.7,80.58,80.63,21420.0,74.4527,74.5358,74.425,74.4711,21420.0
2023-03-13 10:50:00,80.62,80.64,80.42,80.5,24860.0,74.4619,74.4804,74.2772,74.3511,24860.0
2023-03-13 10:55:00,80.5,80.66,80.41,80.47,35950.0,74.3511,74.4989,74.268,74.3234,35950.0
2023-03-13 11:00:00,80.48,80.71,80.43,80.65,20166.0,74.3326,74.545,74.2864,74.4896,20166.0
2023-03-13 11:05:00,80.63,80.63,80.19,80.19,13460.0,74.4711,74.4711,74.0648,74.0648,13460.0
2023-03-13 11:10:00,80.17,80.34,80.11,80.32,21299.0,74.0463,74.2033,73.9909,74.1848,21299.0
2023-03-13 11:15:00,80.3,80.3,80.11,80.14,16740.0,74.1664,74.1664,73.9909,74.0186,16740.0
2023-03-13 11:20:00,80.14,80.24,79.92,80.01,21299.0,74.0186,74.1109,73.8154,73.8985,21299.0
2023-03-13 11:25:00,80.03,80.2,79.99,80.11,13852.0,73.917,74.074,73.88,73.9909,13852.0
2023-03-13 11:30:00,80.12,80.18,79.9,79.9,17906.0,74.0001,74.0555,73.7969,73.7969,17906.0
2023-03-13 11:35:00,79.89,79.89,79.68,79.88,26389.0,73.7877,73.7877,73.5937,73.7784,26389.0
2023-03-13 11:40:00,79.89,79.96,79.83,79.83,32852.0,73.7877,73.8523,73.7323,73.7323,32852.0
2023-03-13 11:45:00,79.82,80.0,79.78,79.93,40721.0,73.723,73.8893,73.6861,73.8246,40721.0
2023-03-13 11:50:00,79.92,79.94,79.58,79.81,109469.0,73.8154,73.8339,73.5013,73.7138,109469.0
2023-03-13 11:55:00,79.79,80.14,79.75,80.08,35930.0,73.6953,74.0186,73.6584,73.9632,35930.0
2023-03-13 12:00:00,80.08,80.25,80.08,80.23,32098.0,73.9632,74.1202,73.9632,74.1017,32098.0
2023-03-13 12:05:00,80.25,80.25,79.92,80.03,17345.0,74.1202,74.1202,73.8154,73.917,17345.0
2023-03-13 12:10:00,80.04,80.17,80.01,80.08,27789.0,73.9262,74.0463,73.8985,73.9632,27789.0
2023-03-13 12:15:00,80.05,80.09,79.94,80.02,13980.0,73.9354,73.9724,73.8339,73.9077,13980.0
2023-03-13 12:20:00,79.99,80.08,79.96,79.97,21011.0,73.88,73.9632,73.8523,73.8616,21011.0
2023-03-13 12:25:00,79.97,80.16,79.97,80.15,16291.0,73.8616,74.037,73.8616,74.0278,16291.0
2023-03-13 12:30:00,80.15,80.17,79.97,80.03,22039.0,74.0278,74.0463,73.8616,73.917,22039.0
2023-03-13 12:35:00,80.01,80.08,79.98,80.05,14538.0,73.8985,73.9632,73.8708,73.9354,14538.0
2023-03-13 12:40:00,80.04,80.13,80.0,80.12,44621.0,73.9262,74.0093,73.8893,74.0001,44621.0
2023-03-13 12:45:00,80.09,80.11,80.0,80.07,68617.0,73.9724,73.9909,73.8893,73.9539,68617.0
2023-03-13 12:50:00,80.06,80.08,80.01,80.03,22803.0,73.9447,73.9632,73.8985,73.917,22803.0
2023-03-13 12:55:00,80.02,80.03,79.88,80.03,12838.0,73.9077,73.917,73.7784,73.917,12838.0
2023-03-13 13:00:00,80.03,80.03,79.72,79.89,13872.0,73.917,73.917,73.6307,73.7877,13872.0
2023-03-13 13:05:00,79.89,79.96,79.88,79.93,19765.0,73.7877,73.8523,73.7784,73.8246,19765.0
2023-03-13 13:10:00,79.95,79.95,79.81,79.91,19588.0,73.8431,73.8431,73.7138,73.8061,19588.0
2023-03-13 13:15:00,79.9,80.02,79.83,80.01,14166.0,73.7969,73.9077,73.7323,73.8985,14166.0
2023-03-13 13:20:00,80.01,80.06,79.95,80.03,14864.0,73.8985,73.9447,73.8431,73.917,14864.0
2023-03-13 13:25:00,80.03,80.15,80.02,80.12,18458.0,73.917,74.0278,73.9077,74.0001,18458.0
2023-03-13 13:30:00,80.13,80.16,80.06,80.06,11364.0,74.0093,74.037,73.9447,73.9447,11364.0
2023-03-13 13:35:00,80.05,80.24,80.05,80.14,17467.0,73.9354,74.1109,73.9354,74.0186,17467.0
2023-03-13 13:40:00,80.15,80.28,80.1,80.26,18599.0,74.0278,74.1479,73.9816,74.1294,18599.0
2023-03-13 13:45:00,80.25,80.31,80.22,80.31,27006.0,74.1202,74.1756,74.0925,74.1756,27006.0
2023-03-13 13:50:00,80.32,80.33,80.21,80.26,21786.0,74.1848,74.1941,74.0832,74.1294,21786.0
2023-03-13 13:55:00,80.27,80.27,80.19,80.24,17788.0,74.1386,74.1386,74.0648,74.1109,17788.0
2023-03-13 14:00:00,80.25,80.37,80.17,80.37,33188.0,74.1202,74.231,74.0463,74.231,33188.0
2023-03-13 14:05:00,80.38,80.39,80.24,80.24,29780.0,74.2402,74.2495,74.1109,74.1109,29780.0
2023-03-13 14:10:00,80.25,80.25,80.08,80.08,19071.0,74.1202,74.1202,73.9632,73.9632,19071.0
2023-03-13 14:15:00,80.1,80.19,79.97,79.97,16592.0,73.9816,74.0648,73.8616,73.8616,16592.0
2023-03-13 14:20:00,79.93,80.11,79.93,80.11,11072.0,73.8246,73.9909,73.8246,73.9909,11072.0
2023-03-13 14:25:00,80.12,80.13,80.02,80.05,14137.0,74.0001,74.0093,73.9077,73.9354,14137.0
2023-03-13 14:30:00,80.06,80.16,80.05,80.15,29756.0,73.9447,74.037,73.9354,74.0278,29756.0
2023-03-13 14:35:00,80.14,80.15,80.06,80.1,24981.0,74.0186,74.0278,73.9447,73.9816,24981.0
2023-03-13 14:40:00,80.09,80.24,80.07,80.18,25293.0,73.9724,74.1109,73.9539,74.0555,25293.0
2023-03-13 14:45:00,80.19,80.2,80.04,80.12,23008.0,74.0648,74.074,73.9262,74.0001,23008.0
2023-03-13 14:50:00,80.1,80.15,80.02,80.02,29208.0,73.9816,74.0278,73.9077,73.9077,29208.0
2023-03-13 14:55:00,80.03,80.06,79.96,80.02,20551.0,73.917,73.9447,73.8523,73.9077,20551.0
2023-03-13 15:00:00,80.01,80.04,79.93,80.0,19672.0,73.8985,73.9262,73.8246,73.8893,19672.0
2023-03-13 15:05:00,79.99,80.09,79.97,79.97,14925.0,73.88,73.9724,73.8616,73.8616,14925.0
2023-03-13 15:10:00,79.98,80.09,79.97,80.05,15212.0,73.8708,73.9724,73.8616,73.9354,15212.0
2023-03-13 15:15:00,80.04,80.06,79.96,80.0,24627.0,73.9262,73.9447,73.8523,73.8893,24627.0
2023-03-13 15:20:00,80.0,80.01,79.91,79.96,39638.0,73.8893,73.8985,73.8061,73.8523,39638.0
2023-03-13 15:25:00,79.95,79.96,79.67,79.76,27399.0,73.8431,73.8523,73.5845,73.6676,27399.0
2023-03-13 15:30:00,79.76,79.87,79.74,79.84,29803.0,73.6676,73.7692,73.6491,73.7415,29803.0
2023-03-13 15:35:00,79.84,79.85,79.75,79.85,25970.0,73.7415,73.7507,73.6584,73.7507,25970.0
2023-03-13 15:40:00,79.86,79.92,79.83,79.85,38010.0,73.76,73.8154,73.7323,73.7507,38010.0
2023-03-13 15:45:00,79.86,79.91,79.83,79.86,44193.0,73.76,73.8061,73.7323,73.76,44193.0
2023-03-13 15:50:00,79.85,79.88,79.77,79.78,68854.0,73.7507,73.7784,73.6768,73.6861,68854.0
2023-03-13 15:55:00,79.78,79.86,79.74,79.79,176426.0,73.6861,73.76,73.6491,73.6953,176426.0
2023-03-14 09:30:00,79.85,80.0,79.5,79.54,56265.0,73.7507,73.8893,73.4275,73.4644,56265.0
2023-03-14 09:35:00,79.52,79.85,79.52,79.77,27591.0,73.4459,73.7507,73.4459,73.6768,27591.0
2023-03-14 09:40:00,79.77,79.81,79.57,79.7,12864.0,73.6768,73.7138,73.4921,73.6122,12864.0
2023-03-14 09:45:00,79.68,79.84,79.68,79.81,11697.0,73.5937,73.7415,73.5937,73.7138,11697.0
2023-03-14 09:50:00,79.85,79.91,79.76,79.76,26404.0,73.7507,73.8061,73.6676,73.6676,26404.0
2023-03-14 09:55:00,79.78,79.81,79.42,79.52,19286.0,73.6861,73.7138,73.3536,73.4459,19286.0
2023-03-14 10:00:00,79.52,79.66,79.34,79.53,23942.0,73.4459,73.5752,73.2797,73.4552,23942.0
2023-03-14 10:05:00,79.52,79.66,79.47,79.61,12883.0,73.4459,73.5752,73.3998,73.5291,12883.0
2023-03-14 10:10:00,79.61,79.8,79.58,79.75,19828.0,73.5291,73.7045,73.5013,73.6584,19828.0
2023-03-14 10:15:00,79.73,79.82,79.72,79.73,11309.0,73.6399,73.723,73.6307,73.6399,11309.0
2023-03-14 10:20:00,79.74,79.82,79.69,79.79,9575.0,73.6491,73.723,73.6029,73.6953,9575.0
2023-03-14 10:25:00,79.79,79.82,79.67,79.73,25797.0,73.6953,73.723,73.5845,73.6399,25797.0
2023-03-14 10:30:00,79.75,79.81,79.68,79.8,22859.0,73.6584,73.7138,73.5937,73.7045,22859.0
2023-03-14 10:35:00,79.81,80.08,79.8,79.98,27573.0,73.7138,73.9632,73.7045,73.8708,27573.0
2023-03-14 10:40:00,79.98,80.0,79.83,79.87,18747.0,73.8708,73.8893,73.7323,73.7692,18747.0
2023-03-14 10:45:00,79.86,79.93,79.78,79.93,14515.0,73.76,73.8246,73.6861,73.8246,14515.0
2023-03-14 10:50:00,79.94,80.02,79.93,79.98,14348.0,73.8339,73.9077,73.8246,73.8708,14348.0
2023-03-14 10:55:00,79.97,80.01,79.91,79.98,15573.0,73.8616,73.8985,73.8061,73.8708,15573.0
2023-03-14 11:00:00,80.01,80.11,79.96,80.11,11979.0,73.8985,73.9909,73.8523,73.9909,11979.0
2023-03-14 11:05:00,80.1,80.17,80.1,80.12,11126.0,73.9816,74.0463,73.9816,74.0001,11126.0
2023-03-14 11:10:00,80.12,80.14,80.03,80.1,21061.0,74.0001,74.0186,73.917,73.9816,21061.0
2023-03-14 11:15:00,80.09,80.09,79.93,79.94,17699.0,73.9724,73.9724,73.8246,73.8339,17699.0
2023-03-14 11:20:00,79.93,79.93,79.82,79.84,17628.0,73.8246,73.8246,73.723,73.7415,17628.0
2023-03-14 11:25:00,79.85,79.91,79.68,79.71,18931.0,73.7507,73.8061,73.5937,73.6214,18931.0
2023-03-14 11:30:00,79.72,79.8,79.65,79.68,13397.0,73.6307,73.7045,73.566,73.5937,13397.0
2023-03-14 11:35:00,79.67,79.73,79.62,79.69,15674.0,73.5845,73.6399,73.5383,73.6029,15674.0
2023-03-14 11:40:00,79.69,79.69,79.63,79.68,11673.0,73.6029,73.6029,73.5475,73.5937,11673.0
2023-03-14 11:45:00,79.68,79.83,79.65,79.8,16072.0,73.5937,73.7323,73.566,73.7045,16072.0
2023-03-14 11:50:00,79.82,79.88,79.82,79.86,11500.0,73.723,73.7784,73.723,73.76,11500.0
2023-03-14 11:55:00,79.86,79.91,79.83,79.91,10148.0,73.76,73.8061,73.7323,73.8061,10148.0
2023-03-14 12:00:00,79.92,80.02,79.92,80.0,13840.0,73.8154,73.9077,73.8154,73.8893,13840.0
2023-03-14 12:05:00,79.99,80.03,79.94,80.03,12730.0,73.88,73.917,73.8339,73.917,12730.0
2023-03-14 12:10:00,80.03,80.08,80.0,80.05,11442.0,73.917,73.9632,73.8893,73.9354,11442.0
2023-03-14 12:15:00,80.05,80.14,80.05,80.08,9711.0,73.9354,74.0186,73.9354,73.9632,9711.0
2023-03-14 12:20:00,80.08,80.16,80.05,80.14,9790.0,73.9632,74.037,73.9354,74.0186,9790.0
2023-03-14 12:25:00,80.13,80.14,80.07,80.14,8891.0,74.0093,74.0186,73.9539,74.0186,8891.0
2023-03-14 12:30:00,80.16,80.21,80.1,80.15,21034.0,74.037,74.0832,73.9816,74.0278,21034.0
2023-03-14 12:35:00,80.15,80.15,80.07,80.09,15132.0,74.0278,74.0278,73.9539,73.9724,15132.0
2023-03-14 12:40:00,80.09,80.1,79.93,79.95,11126.0,73.9724,73.9816,73.8246,73.8431,11126.0
2023-03-14 12:45:00,79.96,79.99,79.91,79.99,14441.0,73.8523,73.88,73.8061,73.88,14441.0
2023-03-14 12:50:00,79.98,79.98,79.86,79.96,13609.0,73.8708,73.8708,73.76,73.8523,13609.0
2023-03-14 12:55:00,79.95,80.02,79.94,80.0,16624.0,73.8431,73.9077,73.8339,73.8893,16624.0
2023-03-14 13:00:00,80.0,80.02,79.91,79.91,14442.0,73.8893,73.9077,73.8061,73.8061,14442.0
2023-03-14 13:05:00,79.92,79.93,79.85,79.86,7969.0,73.8154,73.8246,73.7507,73.76,7969.0
2023-03-14 13:10:00,79.83,79.93,79.83,79.9,9769.0,73.7323,73.8246,73.7323,73.7969,9769.0
2023-03-14 13:15:00,79.89,79.92,79.83,79.87,14504.0,73.7877,73.8154,73.7323,73.7692,14504.0
2023-03-14 13:20:00,79.86,79.86,79.76,79.81,9321.0,73.76,73.76,73.6676,73.7138,9321.0
2023-03-14 13:25:00,79.83,79.97,79.83,79.83,13116.0,73.7323,73.8616,73.7323,73.7323,13116.0
2023-03-14 13:30:00,79.82,79.89,79.79,79.84,16328.0,73.723,73.7877,73.6953,73.7415,16328.0
2023-03-14 13:35:00,79.84,79.85,79.8,79.82,13508.0,73.7415,73.7507,73.7045,73.723,13508.0
2023-03-14 13:40:00,79.82,79.83,79.69,79.7,13029.0,73.723,73.7323,73.6029,73.6122,13029.0
2023-03-14 13:45:00,79.7,79.74,79.64,79.66,8865.0,73.6122,73.6491,73.5568,73.5752,8865.0
2023-03-14 13:50:00,79.68,79.7,79.66,79.67,9180.0,73.5937,73.6122,73.5752,73.5845,9180.0
2023-03-14 13:55:00,79.66,79.67,79.61,79.62,10290.0,73.5752,73.5845,73.5291,73.5383,10290.0
2023-03-14 14:00:00,79.62,79.7,79.62,79.69,15699.0,73.5383,73.6122,73.5383,73.6029,15699.0
2023-03-14 14:05:00,79.69,79.71,79.57,79.63,15378.0,73.6029,73.6214,73.4921,73.5475,15378.0
2023-03-14 14:10:00,79.64,79.65,79.55,79.57,15094.0,73.5568,73.566,73.4736,73.4921,15094.0
2023-03-14 14:15:00,79.56,79.59,79.5,79.58,14475.0,73.4829,73.5106,73.4275,73.5013,14475.0
2023-03-14 14:20:00,79.58,79.59,79.53,79.56,12730.0,73.5013,73.5106,73.4552,73.4829,12730.0
2023-03-14 14:25:00,79.54,79.68,79.54,79.67,20254.0,73.4644,73.5937,73.4644,73.5845,20254.0
2023-03-14 14:30:00,79.68,79.71,79.66,79.68,32296.0,73.5937,73.6214,73.5752,73.5937,32296.0
2023-03-14 14:35:00,79.69,79.74,79.67,79.67,14601.0,73.6029,73.6491,73.5845,73.5845,14601.0
2023-03-14 14:40:00,79.67,79.68,79.61,79.63,18717.0,73.5845,73.5937,73.5291,73.5475,18717.0
2023-03-14 14:45:00,79.62,79.68,79.59,79.62,25558.0,73.5383,73.5937,73.5106,73.5383,25558.0
2023-03-14 14:50:00,79.6,79.71,79.59,79.65,21291.0,73.5198,73.6214,73.5106,73.566,21291.0
2023-03-14 14:55:00,79.62,79.63,79.53,79.54,10985.0,73.5383,73.5475,73.4552,73.4644,10985.0
2023-03-14 15:00:00,79.55,79.7,79.55,79.69,10888.0,73.4736,73.6122,73.4736,73.6029,10888.0
2023-03-14 15:05:00,79.69,79.71,79.56,79.6,13696.0,73.6029,73.6214,73.4829,73.5198,13696.0
2023-03-14 15:10:00,79.6,79.61,79.52,79.53,12369.0,73.5198,73.5291,73.4459,73.4552,12369.0
2023-03-14 15:15:00,79.53,79.68,79.52,79.67,21732.0,73.4552,73.5937,73.4459,73.5845,21732.0
2023-03-14 15:20:00,79.66,79.67,79.58,79.59,12019.0,73.5752,73.5845,73.5013,73.5106,12019.0
2023-03-14 15:25:00,79.58,79.68,79.56,79.67,14306.0,73.5013,73.5937,73.4829,73.5845,14306.0
2023-03-14 15:30:00,79.67,79.78,79.65,79.77,26918.0,73.5845,73.6861,73.566,73.6768,26918.0
2023-03-14 15:35:00,79.78,79.89,79.77,79.81,28563.0,73.6861,73.7877,73.6768,73.7138,28563.0
2023-03-14 15:40:00,79.81,79.92,79.79,79.9,27142.0,73.7138,73.8154,73.6953,73.7969,27142.0
2023-03-14 15:45:00,79.9,79.94,79.82,79.93,38098.0,73.7969,73.8339,73.723,73.8246,38098.0
2023-03-14 15:50:00,79.94,80.06,79.93,80.0,92684.0,73.8339,73.9447,73.8246,73.8893,92684.0
2023-03-14 15:55:00,80.0,80.23,80.0,80.13,167254.0,73.8893,74.1017,73.8893,74.0093,167254.0
2023-03-15 09:30:00,80.01,80.3,79.92,79.97,79021.0,73.8985,74.1664,73.8154,73.8616,79021.0
2023-03-15 09:35:00,79.94,79.96,79.49,79.55,21471.0,73.8339,73.8523,73.4182,73.4736,21471.0
2023-03-15 09:40:00,79.59,79.94,79.56,79.75,14988.0,73.5106,73.8339,73.4829,73.6584,14988.0
2023-03-15 09:45:00,79.74,79.99,79.74,79.85,15910.0,73.6491,73.88,73.6491,73.7507,15910.0
2023-03-15 09:50:00,79.85,79.92,79.75,79.82,12901.0,73.7507,73.8154,73.6584,73.723,12901.0
2023-03-15 09:55:00,79.8,79.87,79.67,79.86,18734.0,73.7045,73.7692,73.5845,73.76,18734.0
2023-03-15 10:00:00,79.86,80.01,79.78,79.99,25955.0,73.76,73.8985,73.6861,73.88,25955.0
2023-03-15 10:05:00,80.03,80.27,80.01,80.17,23883.0,73.917,74.1386,73.8985,74.0463,23883.0
2023-03-15 10:10:00,80.19,80.4,80.18,80.31,18211.0,74.0648,74.2587,74.0555,74.1756,18211.0
2023-03-15 10:15:00,80.31,80.41,80.29,80.36,22078.0,74.1756,74.268,74.1571,74.2218,22078.0
2023-03-15 10:20:00,80.41,80.41,80.32,80.38,17624.0,74.268,74.268,74.1848,74.2402,17624.0
2023-03-15 10:25:00,80.4,80.55,80.34,80.41,23811.0,74.2587,74.3973,74.2033,74.268,23811.0
2023-03-15 10:30:00,80.4,80.48,80.28,80.48,30650.0,74.2587,74.3326,74.1479,74.3326,30650.0
2023-03-15 10:35:00,80.49,80.79,80.49,80.77,31266.0,74.3418,74.6189,74.3418,74.6005,31266.0
2023-03-15 10:40:00,80.76,80.82,80.66,80.82,26439.0,74.5912,74.6466,74.4989,74.6466,26439.0
2023-03-15 10:45:00,80.83,81.01,80.82,80.92,32643.0,74.6559,74.8221,74.6466,74.739,32643.0
2023-03-15 10:50:00,80.92,80.92,80.71,80.78,30509.0,74.739,74.739,74.545,74.6097,30509.0
2023-03-15 10:55:00,80.77,80.86,80.68,80.75,27829.0,74.6005,74.6836,74.5173,74.582,27829.0
2023-03-15 11:00:00,80.77,80.79,80.67,80.7,15184.0,74.6005,74.6189,74.5081,74.5358,15184.0
2023-03-15 11:05:00,80.68,80.78,80.64,80.73,22017.0,74.5173,74.6097,74.4804,74.5635,22017.0
2023-03-15 11:10:00,80.71,80.74,80.68,80.72,13748.0,74.545,74.5727,74.5173,74.5543,13748.0
2023-03-15 11:15:00,80.74,80.91,80.72,80.91,21851.0,74.5727,74.7298,74.5543,74.7298,21851.0
2023-03-15 11:20:00,80.93,80.93,80.81,80.83,22790.0,74.7482,74.7482,74.6374,74.6559,22790.0
2023-03-15 11:25:00,80.84,80.92,80.83,80.85,24132.0,74.6651,74.739,74.6559,74.6743,24132.0
2023-03-15 11:30:00,80.87,81.01,80.86,80.95,23296.0,74.6928,74.8221,74.6836,74.7667,23296.0
2023-03-15 11:35:00,80.93,80.96,80.72,80.73,41375.0,74.7482,74.7759,74.5543,74.5635,41375.0
2023-03-15 11:40:00,80.71,80.8,80.65,80.78,16070.0,74.545,74.6282,74.4896,74.6097,16070.0
2023-03-15 11:45:00,80.77,80.82,80.55,80.58,17847.0,74.6005,74.6466,74.3973,74.425,17847.0
2023-03-15 11:50:00,80.6,80.6,80.45,80.49,17349.0,74.4434,74.4434,74.3049,74.3418,17349.0
2023-03-15 11:55:00,80.48,80.54,80.39,80.42,15972.0,74.3326,74.388,74.2495,74.2772,15972.0
2023-03-15 12:00:00,80.43,80.5,80.39,80.43,16169.0,74.2864,74.3511,74.2495,74.2864,16169.0
2023-03-15 12:05:00,80.42,80.42,80.32,80.38,11866.0,74.2772,74.2772,74.1848,74.2402,11866.0
2023-03-15 12:10:00,80.37,80.41,80.33,80.4,17989.0,74.231,74.268,74.1941,74.2587,17989.0
2023-03-15 12:15:00,80.4,80.54,80.39,80.47,12069.0,74.2587,74.388,74.2495,74.3234,12069.0
2023-03-15 12:20:00,80.45,80.51,80.4,80.45,32119.0,74.3049,74.3603,74.2587,74.3049,32119.0
2023-03-15 12:25:00,80.45,80.47,80.36,80.46,9199.0,74.3049,74.3234,74.2218,74.3141,9199.0
2023-03-15 12:30:00,80.45,80.55,80.44,80.5,14802.0,74.3049,74.3973,74.2957,74.3511,14802.0
2023-03-15 12:35:00,80.49,80.56,80.46,80.48,7505.0,74.3418,74.4065,74.3141,74.3326,7505.0
2023-03-15 12:40:00,80.48,80.52,80.46,80.52,11209.0,74.3326,74.3695,74.3141,74.3695,11209.0
2023-03-15 12:45:00,80.52,80.6,80.52,80.55,13141.0,74.3695,74.4434,74.3695,74.3973,13141.0
2023-03-15 12:50:00,80.55,80.55,80.34,80.35,12770.0,74.3973,74.3973,74.2033,74.2125,12770.0
2023-03-15 12:55:00,80.35,80.35,80.26,80.31,14791.0,74.2125,74.2125,74.1294,74.1756,14791.0
2023-03-15 13:00:00,80.29,80.29,80.19,80.2,9596.0,74.1571,74.1571,74.0648,74.074,9596.0
2023-03-15 13:05:00,80.22,80.28,80.17,80.19,15765.0,74.0925,74.1479,74.0463,74.0648,15765.0
2023-03-15 13:10:00,80.18,80.24,80.14,80.16,10664.0,74.0555,74.1109,74.0186,74.037,10664.0
2023-03-15 13:15:00,80.17,80.32,80.16,80.32,14635.0,74.0463,74.1848,74.037,74.1848,14635.0
2023-03-15 13:20:00,80.33,80.38,80.29,80.38,9839.0,74.1941,74.2402,74.1571,74.2402,9839.0
2023-03-15 13:25:00,80.38,80.44,80.34,80.39,10571.0,74.2402,74.2957,74.2033,74.2495,10571.0
2023-03-15 13:30:00,80.42,80.43,80.27,80.33,14982.0,74.2772,74.2864,74.1386,74.1941,14982.0
2023-03-15 13:35:00,80.37,80.41,80.32,80.37,12336.0,74.231,74.268,74.1848,74.231,12336.0
2023-03-15 13:40:00,80.37,80.4,80.32,80.34,13848.0,74.231,74.2587,74.1848,74.2033,13848.0
2023-03-15 13:45:00,80.34,80.38,80.29,80.38,13560.0,74.2033,74.2402,74.1571,74.2402,13560.0
2023-03-15 13:50:00,80.37,80.47,80.37,80.47,7231.0,74.231,74.3234,74.231,74.3234,7231.0
2023-03-15 13:55:00,80.48,80.54,80.41,80.54,16725.0,74.3326,74.388,74.268,74.388,16725.0
2023-03-15 14:00:00,80.56,80.57,80.51,80.54,13595.0,74.4065,74.4157,74.3603,74.388,13595.0
2023-03-15 14:05:00,80.53,80.56,80.49,80.52,13762.0,74.3788,74.4065,74.3418,74.3695,13762.0
2023-03-15 14:10:00,80.55,80.65,80.55,80.65,9592.0,74.3973,74.4896,74.3973,74.4896,9592.0
2023-03-15 14:15:00,80.64,80.79,80.62,80.78,12197.0,74.4804,74.6189,74.4619,74.6097,12197.0
2023-03-15 14:20:00,80.77,80.91,80.76,80.89,15846.0,74.6005,74.7298,74.5912,74.7113,15846.0
2023-03-15 14:25:00,80.9,81.07,80.78,80.79,29126.0,74.7205,74.8775,74.6097,74.6189,29126.0
2023-03-15 14:30:00,80.8,80.84,80.6,80.65,17570.0,74.6282,74.6651,74.4434,74.4896,17570.0
2023-03-15 14:35:00,80.63,80.67,80.58,80.61,13429.0,74.4711,74.5081,74.425,74.4527,13429.0
2023-03-15 14:40:00,80.6,80.74,80.59,80.68,17222.0,74.4434,74.5727,74.4342,74.5173,17222.0
2023-03-15 14:45:00,80.7,80.7,80.58,80.58,16433.0,74.5358,74.5358,74.425,74.425,16433.0
2023-03-15 14:50:00,80.59,80.63,80.49,80.62,13401.0,74.4342,74.4711,74.3418,74.4619,13401.0
2023-03-15 14:55:00,80.61,80.67,80.59,80.66,15913.0,74.4527,74.5081,74.4342,74.4989,15913.0
2023-03-15 15:00:00,80.67,80.68,80.5,80.6,29893.0,74.5081,74.5173,74.3511,74.4434,29893.0
2023-03-15 15:05:00,80.6,80.7,80.59,80.59,16931.0,74.4434,74.5358,74.4342,74.4342,16931.0
2023-03-15 15:10:00,80.58,80.74,80.56,80.74,14628.0,74.425,74.5727,74.4065,74.5727,14628.0
2023-03-15 15:15:00,80.75,80.82,80.74,80.76,19397.0,74.582,74.6466,74.5727,74.5912,19397.0
2023-03-15 15:20:00,80.75,80.88,80.7,80.84,24393.0,74.582,74.7021,74.5358,74.6651,24393.0
2023-03-15 15:25:00,80.84,80.87,80.75,80.81,21125.0,74.6651,74.6928,74.582,74.6374,21125.0
2023-03-15 15:30:00,80.81,80.85,80.71,80.72,24682.0,74.6374,74.6743,74.545,74.5543,24682.0
2023-03-15 15:35:00,80.71,80.71,80.6,80.68,24503.0,74.545,74.545,74.4434,74.5173,24503.0
2023-03-15 15:40:00,80.67,80.68,80.53,80.66,30888.0,74.5081,74.5173,74.3788,74.4989,30888.0
2023-03-15 15:45:00,80.65,80.77,80.62,80.69,45730.0,74.4896,74.6005,74.4619,74.5266,45730.0
2023-03-15 15:50:00,80.68,80.68,80.52,80.58,59180.0,74.5173,74.5173,74.3695,74.425,59180.0
2023-03-15 15:55:00,80.58,80.96,80.57,80.96,177788.0,74.425,74.7759,74.4157,74.7759,177788.0
2023-03-16 09:30:00,81.13,81.24,80.88,81.09,48837.0,74.933,75.0346,74.7021,74.896,48837.0
2023-03-16 09:35:00,81.1,81.1,80.68,80.71,13365.0,74.9052,74.9052,74.5173,74.545,13365.0
2023-03-16 09:40:00,80.67,81.03,80.66,80.88,15318.0,74.5081,74.8406,74.4989,74.7021,15318.0
2023-03-16 09:45:00,80.91,80.99,80.84,80.95,10626.0,74.7298,74.8036,74.6651,74.7667,10626.0
2023-03-16 09:50:00,80.89,80.92,80.64,80.71,13316.0,74.7113,74.739,74.4804,74.545,13316.0
2023-03-16 09:55:00,80.64,80.64,80.49,80.52,10493.0,74.4804,74.4804,74.3418,74.3695,10493.0
2023-03-16 10:00:00,80.52,80.75,80.52,80.67,10237.0,74.3695,74.582,74.3695,74.5081,10237.0
2023-03-16 10:05:00,80.67,80.71,80.48,80.48,11290.0,74.5081,74.545,74.3326,74.3326,11290.0
2023-03-16 10:10:00,80.48,80.49,80.35,80.46,11257.0,74.3326,74.3418,74.2125,74.3141,11257.0
2023-03-16 10:15:00,80.44,80.51,80.43,80.45,14627.0,74.2957,74.3603,74.2864,74.3049,14627.0
2023-03-16 10:20:00,80.44,80.59,80.42,80.59,9029.0,74.2957,74.4342,74.2772,74.4342,9029.0
2023-03-16 10:25:00,80.59,80.68,80.55,80.67,9510.0,74.4342,74.5173,74.3973,74.5081,9510.0
2023-03-16 10:30:00,80.65,80.72,80.61,80.71,12649.0,74.4896,74.5543,74.4527,74.545,12649.0
2023-03-16 10:35:00,80.7,80.71,80.55,80.61,10476.0,74.5358,74.545,74.3973,74.4527,10476.0
2023-03-16 10:40:00,80.61,80.66,80.53,80.62,7931.0,74.4527,74.4989,74.3788,74.4619,7931.0
2023-03-16 10:45:00,80.63,80.65,80.45,80.45,18519.0,74.4711,74.4896,74.3049,74.3049,18519.0
2023-03-16 10:50:00,80.48,80.62,80.43,80.62,9395.0,74.3326,74.4619,74.2864,74.4619,9395.0
2023-03-16 10:55:00,80.64,80.73,80.54,80.58,10303.0,74.4804,74.5635,74.388,74.425,10303.0
2023-03-16 11:00:00,80.59,80.6,80.48,80.52,8109.0,74.4342,74.4434,74.3326,74.3695,8109.0
2023-03-16 11:05:00,80.53,80.68,80.5,80.6,12597.0,74.3788,74.5173,74.3511,74.4434,12597.0
2023-03-16 11:10:00,80.61,80.62,80.54,80.58,11737.0,74.4527,74.4619,74.388,74.425,11737.0
2023-03-16 11:15:00,80.56,80.6,80.42,80.47,9885.0,74.4065,74.4434,74.2772,74.3234,9885.0
2023-03-16 11:20:00,80.48,80.52,80.36,80.37,9852.0,74.3326,74.3695,74.2218,74.231,9852.0
2023-03-16 11:25:00,80.36,80.51,80.36,80.39,14971.0,74.2218,74.3603,74.2218,74.2495,14971.0
2023-03-16 11:30:00,80.41,80.42,80.26,80.27,15318.0,74.268,74.2772,74.1294,74.1386,15318.0
2023-03-16 11:35:00,80.31,80.32,80.18,80.18,21064.0,74.1756,74.1848,74.0555,74.0555,21064.0
2023-03-16 11:40:00,80.17,80.22,80.04,80.05,11071.0,74.0463,74.0925,73.9262,73.9354,11071.0
2023-03-16 11:45:00,80.05,80.06,79.95,79.99,11359.0,73.9354,73.9447,73.8431,73.88,11359.0
2023-03-16 11:50:00,79.99,80.08,79.97,80.06,10486.0,73.88,73.9632,73.8616,73.9447,10486.0
2023-03-16 11:55:00,80.05,80.15,80.04,80.07,15932.0,73.9354,74.0278,73.9262,73.9539,15932.0
2023-03-16 12:00:00,80.02,80.05,79.84,79.87,10246.0,73.9077,73.9354,73.7415,73.7692,10246.0
2023-03-16 12:05:00,79.84,79.87,79.76,79.79,15507.0,73.7415,73.7692,73.6676,73.6953,15507.0
2023-03-16 12:10:00,79.76,79.93,79.76,79.93,12500.0,73.6676,73.8246,73.6676,73.8246,12500.0
2023-03-16 12:15:00,79.95,80.1,79.94,80.09,8384.0,73.8431,73.9816,73.8339,73.9724,8384.0
2023-03-16 12:20:00,80.09,80.1,80.04,80.06,7062.0,73.9724,73.9816,73.9262,73.9447,7062.0
2023-03-16 12:25:00,80.08,80.21,80.08,80.19,14032.0,73.9632,74.0832,73.9632,74.0648,14032.0
2023-03-16 12:30:00,80.17,80.21,80.14,80.18,14028.0,74.0463,74.0832,74.0186,74.0555,14028.0
2023-03-16 12:35:00,80.17,80.18,80.07,80.15,17335.0,74.0463,74.0555,73.9539,74.0278,17335.0
2023-03-16 12:40:00,80.14,80.14,80.07,80.07,6639.0,74.0186,74.0186,73.9539,73.9539,6639.0
2023-03-16 12:45:00,80.09,80.17,80.07,80.12,14088.0,73.9724,74.0463,73.9539,74.0001,14088.0
2023-03-16 12:50:00,80.13,80.27,80.13,80.19,21014.0,74.0093,74.1386,74.0093,74.0648,21014.0
2023-03-16 12:55:00,80.2,80.23,80.17,80.2,10159.0,74.074,74.1017,74.0463,74.074,10159.0
2023-03-16 13:00:00,80.19,80.29,80.14,80.28,11938.0,74.0648,74.1571,74.0186,74.1479,11938.0
2023-03-16 13:05:00,80.28,80.33,80.25,80.26,11252.0,74.1479,74.1941,74.1202,74.1294,11252.0
2023-03-16 13:10:00,80.26,80.36,80.26,80.32,7219.0,74.1294,74.2218,74.1294,74.1848,7219.0
2023-03-16 13:15:00,80.35,80.35,80.26,80.32,11802.0,74.2125,74.2125,74.1294,74.1848,11802.0
2023-03-16 13:20:00,80.32,80.38,80.32,80.36,10133.0,74.1848,74.2402,74.1848,74.2218,10133.0
2023-03-16 13:25:00,80.37,80.4,80.35,80.4,7059.0,74.231,74.2587,74.2125,74.2587,7059.0
2023-03-16 13:30:00,80.39,80.42,80.29,80.35,11604.0,74.2495,74.2772,74.1571,74.2125,11604.0
2023-03-16 13:35:00,80.35,80.36,80.29,80.34,8652.0,74.2125,74.2218,74.1571,74.2033,8652.0
2023-03-16 13:40:00,80.34,80.4,80.33,80.39,10869.0,74.2033,74.2587,74.1941,74.2495,10869.0
2023-03-16 13:45:00,80.39,80.43,80.35,80.41,10527.0,74.2495,74.2864,74.2125,74.268,10527.0
2023-03-16 13:50:00,80.42,80.58,80.38,80.58,17082.0,74.2772,74.425,74.2402,74.425,17082.0
2023-03-16 13:55:00,80.58,80.61,80.56,80.56,9765.0,74.425,74.4527,74.4065,74.4065,9765.0
2023-03-16 14:00:00,80.56,80.56,80.49,80.51,14415.0,74.4065,74.4065,74.3418,74.3603,14415.0
2023-03-16 14:05:00,80.5,80.51,80.38,80.43,13407.0,74.3511,74.3603,74.2402,74.2864,13407.0
2023-03-16 14:10:00,80.43,80.45,80.39,80.42,9884.0,74.2864,74.3049,74.2495,74.2772,9884.0
2023-03-16 14:15:00,80.4,80.43,80.35,80.35,11709.0,74.2587,74.2864,74.2125,74.2125,11709.0
2023-03-16 14:20:00,80.36,80.37,80.29,80.36,9729.0,74.2218,74.231,74.1571,74.2218,9729.0
2023-03-16 14:25:00,80.34,80.35,80.26,80.33,23104.0,74.2033,74.2125,74.1294,74.1941,23104.0
2023-03-16 14:30:00,80.31,80.35,80.21,80.26,9398.0,74.1756,74.2125,74.0832,74.1294,9398.0
2023-03-16 14:35:00,80.26,80.33,80.25,80.26,7593.0,74.1294,74.1941,74.1202,74.1294,7593.0
2023-03-16 14:40:00,80.27,80.33,80.26,80.32,9039.0,74.1386,74.1941,74.1294,74.1848,9039.0
2023-03-16 14:45:00,80.33,80.33,80.27,80.28,7908.0,74.1941,74.1941,74.1386,74.1479,7908.0
2023-03-16 14:50:00,80.28,80.3,80.23,80.23,9616.0,74.1479,74.1664,74.1017,74.1017,9616.0
2023-03-16 14:55:00,80.25,80.41,80.25,80.41,16400.0,74.1202,74.268,74.1202,74.268,16400.0
2023-03-16 15:00:00,80.42,80.51,80.41,80.46,14432.0,74.2772,74.3603,74.268,74.3141,14432.0
2023-03-16 15:05:00,80.45,80.5,80.39,80.4,43907.0,74.3049,74.3511,74.2495,74.2587,43907.0
2023-03-16 15:10:00,80.39,80.46,80.35,80.36,15378.0,74.2495,74.3141,74.2125,74.2218,15378.0
2023-03-16 15:15:00,80.34,80.39,80.3,80.32,16151.0,74.2033,74.2495,74.1664,74.1848,16151.0
2023-03-16 15:20:00,80.29,80.36,80.26,80.33,23106.0,74.1571,74.2218,74.1294,74.1941,23106.0
2023-03-16 15:25:00,80.33,80.39,80.27,80.39,14219.0,74.1941,74.2495,74.1386,74.2495,14219.0
2023-03-16 15:30:00,80.4,80.43,80.33,80.39,30800.0,74.2587,74.2864,74.1941,74.2495,30800.0
2023-03-16 15:35:00,80.39,80.41,80.35,80.4,21603.0,74.2495,74.268,74.2125,74.2587,21603.0
2023-03-16 15:40:00,80.4,80.46,80.32,80.45,28064.0,74.2587,74.3141,74.1848,74.3049,28064.0
2023-03-16 15:45:00,80.45,80.5,80.38,80.49,37448.0,74.3049,74.3511,74.2402,74.3418,37448.0
2023-03-16 15:50:00,80.5,80.57,80.44,80.51,65629.0,74.3511,74.4157,74.2957,74.3603,65629.0
2023-03-16 15:55:00,80.5,80.6,80.45,80.48,177250.0,74.3511,74.4434,74.3049,74.3326,177250.0
2023-03-17 09:30:00,80.69,81.07,80.27,80.27,681619.0,74.5266,74.8775,74.1386,74.1386,681619.0
2023-03-17 09:35:00,80.27,80.34,79.85,79.85,25555.0,74.1386,74.2033,73.7507,73.7507,25555.0
2023-03-17 09:40:00,79.86,80.19,79.86,80.11,43830.0,73.76,74.0648,73.76,73.9909,43830.0
2023-03-17 09:45:00,80.09,80.35,80.09,80.31,23118.0,73.9724,74.2125,73.9724,74.1756,23118.0
2023-03-17 09:50:00,80.3,80.32,79.96,79.99,20163.0,74.1664,74.1848,73.8523,73.88,20163.0
2023-03-17 09:55:00,79.97,80.05,79.85,79.89,16851.0,73.8616,73.9354,73.7507,73.7877,16851.0
2023-03-17 10:00:00,79.89,80.0,79.74,79.82,21041.0,73.7877,73.8893,73.6491,73.723,21041.0
2023-03-17 10:05:00,79.83,79.93,79.78,79.79,28050.0,73.7323,73.8246,73.6861,73.6953,28050.0
2023-03-17 10:10:00,79.78,79.81,79.61,79.65,22463.0,73.6861,73.7138,73.5291,73.566,22463.0
2023-03-17 10:15:00,79.66,79.95,79.66,79.9,17825.0,73.5752,73.8431,73.5752,73.7969,17825.0
2023-03-17 10:20:00,79.79,79.79,79.48,79.49,17078.0,73.6953,73.6953,73.409,73.4182,17078.0
2023-03-17 10:25:00,79.48,79.52,79.35,79.42,19611.0,73.409,73.4459,73.2889,73.3536,19611.0
2023-03-17 10:30:00,79.42,79.45,79.25,79.27,17241.0,73.3536,73.3813,73.1966,73.215,17241.0
2023-03-17 10:35:00,79.27,79.37,79.2,79.28,16718.0,73.215,73.3074,73.1504,73.2243,16718.0
2023-03-17 10:40:00,79.26,79.31,79.2,79.28,22263.0,73.2058,73.252,73.1504,73.2243,22263.0
2023-03-17 10:45:00,79.28,79.5,79.28,79.49,19829.0,73.2243,73.4275,73.2243,73.4182,19829.0
2023-03-17 10:50:00,79.49,79.75,79.45,79.61,19988.0,73.4182,73.6584,73.3813,73.5291,19988.0
2023-03-17 10:55:00,79.59,79.68,79.55,79.62,25520.0,73.5106,73.5937,73.4736,73.5383,25520.0
2023-03-17 11:00:00,79.62,79.88,79.57,79.79,13556.0,73.5383,73.7784,73.4921,73.6953,13556.0
2023-03-17 11:05:00,79.8,79.85,79.74,79.79,12584.0,73.7045,73.7507,73.6491,73.6953,12584.0
2023-03-17 11:10:00,79.78,79.78,79.69,79.73,13478.0,73.6861,73.6861,73.6029,73.6399,13478.0
2023-03-17 11:15:00,79.73,79.83,79.71,79.73,24472.0,73.6399,73.7323,73.6214,73.6399,24472.0
2023-03-17 11:20:00,79.73,79.88,79.73,79.86,16973.0,73.6399,73.7784,73.6399,73.76,16973.0
2023-03-17 11:25:00,79.87,79.9,79.78,79.78,12101.0,73.7692,73.7969,73.6861,73.6861,12101.0
2023-03-17 11:30:00,79.77,79.93,79.75,79.93,19814.0,73.6768,73.8246,73.6584,73.8246,19814.0
2023-03-17 11:35:00,79.92,79.97,79.85,79.87,17311.0,73.8154,73.8616,73.7507,73.7692,17311.0
2023-03-17 11:40:00,79.86,79.99,79.84,79.97,17935.0,73.76,73.88,73.7415,73.8616,17935.0
2023-03-17 11:45:00,79.97,80.0,79.87,79.9,16751.0,73.8616,73.8893,73.7692,73.7969,16751.0
2023-03-17 11:50:00,79.9,79.92,79.74,79.77,16858.0,73.7969,73.8154,73.6491,73.6768,16858.0
2023-03-17 11:55:00,79.76,79.82,79.71,79.81,20910.0,73.6676,73.723,73.6214,73.7138,20910.0
2023-03-17 12:00:00,79.82,79.96,79.82,79.93,13434.0,73.723,73.8523,73.723,73.8246,13434.0
2023-03-17 12:05:00,79.93,79.97,79.87,79.93,12289.0,73.8246,73.8616,73.7692,73.8246,12289.0
2023-03-17 12:10:00,79.92,80.01,79.91,80.01,15109.0,73.8154,73.8985,73.8061,73.8985,15109.0
2023-03-17 12:15:00,80.01,80.11,79.99,80.06,13125.0,73.8985,73.9909,73.88,73.9447,13125.0
2023-03-17 12:20:00,80.05,80.15,80.02,80.15,15234.0,73.9354,74.0278,73.9077,74.0278,15234.0
2023-03-17 12:25:00,80.17,80.23,80.16,80.22,15967.0,74.0463,74.1017,74.037,74.0925,15967.0
2023-03-17 12:30:00,80.21,80.36,80.18,80.19,23129.0,74.0832,74.2218,74.0555,74.0648,23129.0
2023-03-17 12:35:00,80.19,80.28,80.18,80.27,17872.0,74.0648,74.1479,74.0555,74.1386,17872.0
2023-03-17 12:40:00,80.27,80.3,80.25,80.29,14438.0,74.1386,74.1664,74.1202,74.1571,14438.0
2023-03-17 12:45:00,80.28,80.31,80.24,80.27,11285.0,74.1479,74.1756,74.1109,74.1386,11285.0
2023-03-17 12:50:00,80.27,80.33,80.25,80.26,15395.0,74.1386,74.1941,74.1202,74.1294,15395.0
2023-03-17 12:55:00,80.25,80.32,80.24,80.32,14215.0,74.1202,74.1848,74.1109,74.1848,14215.0
2023-03-17 13:00:00,80.32,80.34,80.23,80.25,15453.0,74.1848,74.2033,74.1017,74.1202,15453.0
2023-03-17 13:05:00,80.25,80.3,80.25,80.28,14617.0,74.1202,74.1664,74.1202,74.1479,14617.0
2023-03-17 13:10:00,80.26,80.33,80.24,80.29,18091.0,74.1294,74.1941,74.1109,74.1571,18091.0
2023-03-17 13:15:00,80.29,80.35,80.22,80.24,18899.0,74.1571,74.2125,74.0925,74.1109,18899.0
2023-03-17 13:20:00,80.25,80.35,80.25,80.26,8797.0,74.1202,74.2125,74.1202,74.1294,8797.0
2023-03-17 13:25:00,80.25,80.32,80.24,80.26,17396.0,74.1202,74.1848,74.1109,74.1294,17396.0
2023-03-17 13:30:00,80.25,80.31,80.04,80.04,18367.0,74.1202,74.1756,73.9262,73.9262,18367.0
2023-03-17 13:35:00,80.04,80.04,79.94,80.02,20633.0,73.9262,73.9262,73.8339,73.9077,20633.0
2023-03-17 13:40:00,80.01,80.05,79.94,80.0,17433.0,73.8985,73.9354,73.8339,73.8893,17433.0
2023-03-17 13:45:00,79.99,80.03,79.94,79.99,16009.0,73.88,73.917,73.8339,73.88,16009.0
2023-03-17 13:50:00,79.99,80.01,79.85,79.89,13996.0,73.88,73.8985,73.7507,73.7877,13996.0
2023-03-17 13:55:00,79.91,80.01,79.82,80.01,27532.0,73.8061,73.8985,73.723,73.8985,27532.0
2023-03-17 14:00:00,80.01,80.04,79.92,79.94,15488.0,73.8985,73.9262,73.8154,73.8339,15488.0
2023-03-17 14:05:00,79.92,79.92,79.68,79.68,51325.0,73.8154,73.8154,73.5937,73.5937,51325.0
2023-03-17 14:10:00,79.66,79.69,79.6,79.68,17808.0,73.5752,73.6029,73.5198,73.5937,17808.0
2023-03-17 14:15:00,79.67,79.73,79.62,79.73,19459.0,73.5845,73.6399,73.5383,73.6399,19459.0
2023-03-17 14:20:00,79.73,79.78,79.64,79.65,21182.0,73.6399,73.6861,73.5568,73.566,21182.0
2023-03-17 14:25:00,79.66,79.66,79.59,79.63,27605.0,73.5752,73.5752,73.5106,73.5475,27605.0
2023-03-17 14:30:00,79.62,79.77,79.62,79.7,23681.0,73.5383,73.6768,73.5383,73.6122,23681.0
2023-03-17 14:35:00,79.71,79.76,79.64,79.7,18351.0,73.6214,73.6676,73.5568,73.6122,18351.0
2023-03-17 14:40:00,79.7,79.72,79.66,79.67,21594.0,73.6122,73.6307,73.5752,73.5845,21594.0
2023-03-17 14:45:00,79.68,79.69,79.57,79.59,17609.0,73.5937,73.6029,73.4921,73.5106,17609.0
2023-03-17 14:50:00,79.59,79.75,79.55,79.72,18974.0,73.5106,73.6584,73.4736,73.6307,18974.0
2023-03-17 14:55:00,79.72,79.75,79.62,79.63,18178.0,73.6307,73.6584,73.5383,73.5475,18178.0
2023-03-17 15:00:00,79.63,79.65,79.59,79.59,22439.0,73.5475,73.566,73.5106,73.5106,22439.0
2023-03-17 15:05:00,79.59,79.6,79.49,79.54,29441.0,73.5106,73.5198,73.4182,73.4644,29441.0
2023-03-17 15:10:00,79.53,79.61,79.52,79.58,18843.0,73.4552,73.5291,73.4459,73.5013,18843.0
2023-03-17 15:15:00,79.57,79.67,79.55,79.62,21869.0,73.4921,73.5845,73.4736,73.5383,21869.0
2023-03-17 15:20:00,79.61,79.7,79.59,79.69,29188.0,73.5291,73.6122,73.5106,73.6029,29188.0
2023-03-17 15:25:00,79.69,79.72,79.66,79.67,23149.0,73.6029,73.6307,73.5752,73.5845,23149.0
2023-03-17 15:30:00,79.67,79.68,79.47,79.66,48512.0,73.5845,73.5937,73.3998,73.5752,48512.0
2023-03-17 15:35:00,79.66,79.66,79.55,79.59,43548.0,73.5752,73.5752,73.4736,73.5106,43548.0
2023-03-17 15:40:00,79.58,79.71,79.57,79.7,76931.0,73.5013,73.6214,73.4921,73.6122,76931.0
2023-03-17 15:45:00,79.7,79.76,79.6,79.61,110982.0,73.6122,73.6676,73.5198,73.5291,110982.0
2023-03-17 15:50:00,79.6,79.85,79.42,79.8,131995.0,73.5198,73.7507,73.3536,73.7045,131995.0
2023-03-17 15:55:00,79.79,79.83,79.66,79.76,273434.0,73.6953,73.7323,73.5752,73.6676,273434.0
2023-03-20 09:30:00,80.0,80.55,79.86,80.48,43665.0,73.8893,74.3973,73.76,74.3326,43665.0
2023-03-20 09:35:00,80.48,80.49,80.33,80.35,14100.0,74.3326,74.3418,74.1941,74.2125,14100.0
2023-03-20 09:40:00,80.36,80.71,80.35,80.71,12030.0,74.2218,74.545,74.2125,74.545,12030.0
2023-03-20 09:45:00,80.71,80.78,80.66,80.69,18313.0,74.545,74.6097,74.4989,74.5266,18313.0
2023-03-20 09:50:00,80.7,81.02,80.7,81.0,15023.0,74.5358,74.8314,74.5358,74.8129,15023.0
2023-03-20 09:55:00,80.97,81.16,80.94,81.05,12166.0,74.7852,74.9607,74.7575,74.8591,12166.0
2023-03-20 10:00:00,81.05,81.12,80.86,80.86,15702.0,74.8591,74.9237,74.6836,74.6836,15702.0
2023-03-20 10:05:00,80.88,80.89,80.66,80.68,9227.0,74.7021,74.7113,74.4989,74.5173,9227.0
2023-03-20 10:10:00,80.68,80.71,80.57,80.57,12121.0,74.5173,74.545,74.4157,74.4157,12121.0
2023-03-20 10:15:00,80.55,80.61,80.42,80.44,16439.0,74.3973,74.4527,74.2772,74.2957,16439.0
2023-03-20 10:20:00,80.44,80.57,80.43,80.54,8647.0,74.2957,74.4157,74.2864,74.388,8647.0
2023-03-20 10:25:00,80.55,80.59,80.39,80.41,17445.0,74.3973,74.4342,74.2495,74.268,17445.0
2023-03-20 10:30:00,80.43,80.52,80.43,80.46,17317.0,74.2864,74.3695,74.2864,74.3141,17317.0
2023-03-20 10:35:00,80.45,80.54,80.42,80.54,20835.0,74.3049,74.388,74.2772,74.388,20835.0
2023-03-20 10:40:00,80.55,80.58,80.5,80.53,12532.0,74.3973,74.425,74.3511,74.3788,12532.0
2023-03-20 10:45:00,80.54,80.61,80.5,80.61,16825.0,74.388,74.4527,74.3511,74.4527,16825.0
2023-03-20 10:50:00,80.62,80.62,80.52,80.52,29354.0,74.4619,74.4619,74.3695,74.3695,29354.0
2023-03-20 10:55:00,80.52,80.6,80.51,80.52,15022.0,74.3695,74.4434,74.3603,74.3695,15022.0
2023-03-20 11:00:00,80.52,80.68,80.52,80.63,16551.0,74.3695,74.5173,74.3695,74.4711,16551.0
2023-03-20 11:05:00,80.63,80.68,80.59,80.67,9245.0,74.4711,74.5173,74.4342,74.5081,9245.0
2023-03-20 11:10:00,80.66,80.67,80.51,80.63,11667.0,74.4989,74.5081,74.3603,74.4711,11667.0
2023-03-20 11:15:00,80.6,80.63,80.57,80.59,10524.0,74.4434,74.4711,74.4157,74.4342,10524.0
2023-03-20 11:20:00,80.59,80.68,80.5,80.64,15124.0,74.4342,74.5173,74.3511,74.4804,15124.0
2023-03-20 11:25:00,80.63,80.71,80.56,80.68,13517.0,74.4711,74.545,74.4065,74.5173,13517.0
2023-03-20 11:30:00,80.7,80.72,80.6,80.6,8313.0,74.5358,74.5543,74.4434,74.4434,8313.0
2023-03-20 11:35:00,80.6,80.6,80.47,80.47,10835.0,74.4434,74.4434,74.3234,74.3234,10835.0
2023-03-20 11:40:00,80.46,80.53,80.44,80.48,8738.0,74.3141,74.3788,74.2957,74.3326,8738.0
2023-03-20 11:45:00,80.47,80.54,80.45,80.5,9403.0,74.3234,74.388,74.3049,74.3511,9403.0
2023-03-20 11:50:00,80.51,80.53,80.47,80.5,10438.0,74.3603,74.3788,74.3234,74.3511,10438.0
2023-03-20 11:55:00,80.51,80.57,80.5,80.54,13376.0,74.3603,74.4157,74.3511,74.388,13376.0
2023-03-20 12:00:00,80.55,80.56,80.45,80.47,14758.0,74.3973,74.4065,74.3049,74.3234,14758.0
2023-03-20 12:05:00,80.45,80.49,80.39,80.41,13332.0,74.3049,74.3418,74.2495,74.268,13332.0
2023-03-20 12:10:00,80.38,80.42,80.3,80.37,16285.0,74.2402,74.2772,74.1664,74.231,16285.0
2023-03-20 12:15:00,80.37,80.43,80.31,80.33,13689.0,74.231,74.2864,74.1756,74.1941,13689.0
2023-03-20 12:20:00,80.34,80.51,80.33,80.49,13708.0,74.2033,74.3603,74.1941,74.3418,13708.0
2023-03-20 12:25:00,80.48,80.5,80.41,80.47,22429.0,74.3326,74.3511,74.268,74.3234,22429.0
2023-03-20 12:30:00,80.48,80.54,80.42,80.53,15599.0,74.3326,74.388,74.2772,74.3788,15599.0
2023-03-20 12:35:00,80.52,80.56,80.49,80.56,15566.0,74.3695,74.4065,74.3418,74.4065,15566.0
2023-03-20 12:40:00,80.56,80.71,80.53,80.67,14826.0,74.4065,74.545,74.3788,74.5081,14826.0
2023-03-20 12:45:00,80.67,80.72,80.64,80.66,15005.0,74.5081,74.5543,74.4804,74.4989,15005.0
2023-03-20 12:50:00,80.67,80.78,80.66,80.78,14728.0,74.5081,74.6097,74.4989,74.6097,14728.0
2023-03-20 12:55:00,80.79,80.87,80.79,80.85,15168.0,74.6189,74.6928,74.6189,74.6743,15168.0
2023-03-20 13:00:00,80.85,80.92,80.84,80.86,17022.0,74.6743,74.739,74.6651,74.6836,17022.0
2023-03-20 13:05:00,80.87,80.97,80.87,80.96,19445.0,74.6928,74.7852,74.6928,74.7759,19445.0
2023-03-20 13:10:00,80.95,80.99,80.89,80.9,15423.0,74.7667,74.8036,74.7113,74.7205,15423.0
2023-03-20 13:15:00,80.89,80.95,80.85,80.85,42152.0,74.7113,74.7667,74.6743,74.6743,42152.0
2023-03-20 13:20:00,80.84,80.89,80.81,80.86,11463.0,74.6651,74.7113,74.6374,74.6836,11463.0
2023-03-20 13:25:00,80.86,80.88,80.84,80.87,10727.0,74.6836,74.7021,74.6651,74.6928,10727.0
2023-03-20 13:30:00,80.87,80.88,80.79,80.79,8091.0,74.6928,74.7021,74.6189,74.6189,8091.0
2023-03-20 13:35:00,80.8,80.8,80.71,80.75,12084.0,74.6282,74.6282,74.545,74.582,12084.0
2023-03-20 13:40:00,80.75,80.78,80.7,80.75,19307.0,74.582,74.6097,74.5358,74.582,19307.0
2023-03-20 13:45:00,80.74,80.74,80.69,80.73,11464.0,74.5727,74.5727,74.5266,74.5635,11464.0
2023-03-20 13:50:00,80.71,80.71,80.59,80.61,14896.0,74.545,74.545,74.4342,74.4527,14896.0
2023-03-20 13:55:00,80.61,80.71,80.6,80.65,11590.0,74.4527,74.545,74.4434,74.4896,11590.0
2023-03-20 14:00:00,80.64,80.7,80.61,80.61,12479.0,74.4804,74.5358,74.4527,74.4527,12479.0
2023-03-20 14:05:00,80.6,80.62,80.51,80.54,16155.0,74.4434,74.4619,74.3603,74.388,16155.0
2023-03-20 14:10:00,80.53,80.61,80.52,80.6,15842.0,74.3788,74.4527,74.3695,74.4434,15842.0
2023-03-20 14:15:00,80.62,80.63,80.54,80.63,11169.0,74.4619,74.4711,74.388,74.4711,11169.0
2023-03-20 14:20:00,80.62,80.7,80.61,80.62,15169.0,74.4619,74.5358,74.4527,74.4619,15169.0
2023-03-20 14:25:00,80.63,80.73,80.61,80.72,13022.0,74.4711,74.5635,74.4527,74.5543,13022.0
2023-03-20 14:30:00,80.72,80.74,80.63,80.68,13273.0,74.5543,74.5727,74.4711,74.5173,13273.0
2023-03-20 14:35:00,80.67,80.67,80.56,80.58,15283.0,74.5081,74.5081,74.4065,74.425,15283.0
2023-03-20 14:40:00,80.58,80.65,80.56,80.61,15772.0,74.425,74.4896,74.4065,74.4527,15772.0
2023-03-20 14:45:00,80.61,80.74,80.61,80.71,13348.0,74.4527,74.5727,74.4527,74.545,13348.0
2023-03-20 14:50:00,80.72,80.86,80.72,80.84,16227.0,74.5543,74.6836,74.5543,74.6651,16227.0
2023-03-20 14:55:00,80.83,80.83,80.7,80.75,32298.0,74.6559,74.6559,74.5358,74.582,32298.0
2023-03-20 15:00:00,80.73,80.75,80.68,80.75,17380.0,74.5635,74.582,74.5173,74.582,17380.0
2023-03-20 15:05:00,80.76,80.77,80.64,80.66,15840.0,74.5912,74.6005,74.4804,74.4989,15840.0
2023-03-20 15:10:00,80.66,80.78,80.65,80.71,18588.0,74.4989,74.6097,74.4896,74.545,18588.0
2023-03-20 15:15:00,80.71,80.77,80.68,80.77,25309.0,74.545,74.6005,74.5173,74.6005,25309.0
2023-03-20 15:20:00,80.77,80.77,80.64,80.73,23042.0,74.6005,74.6005,74.4804,74.5635,23042.0
2023-03-20 15:25:00,80.73,80.83,80.68,80.7,26474.0,74.5635,74.6559,74.5173,74.5358,26474.0
2023-03-20 15:30:00,80.7,80.75,80.66,80.69,32229.0,74.5358,74.582,74.4989,74.5266,32229.0
2023-03-20 15:35:00,80.69,80.72,80.62,80.71,45735.0,74.5266,74.5543,74.4619,74.545,45735.0
2023-03-20 15:40:00,80.7,80.71,80.63,80.66,44648.0,74.5358,74.545,74.4711,74.4989,44648.0
2023-03-20 15:45:00,80.65,80.69,80.56,80.66,51389.0,74.4896,74.5266,74.4065,74.4989,51389.0
2023-03-20 15:50:00,80.66,80.71,80.59,80.62,82296.0,74.4989,74.545,74.4342,74.4619,82296.0
2023-03-20 15:55:00,80.62,80.66,80.5,80.66,220779.0,74.4619,74.4989,74.3511,74.4989,220779.0
2023-03-21 09:30:00,80.96,80.99,80.77,80.94,63948.0,74.7759,74.8036,74.6005,74.7575,63948.0
2023-03-21 09:35:00,80.92,80.98,80.81,80.89,17556.0,74.739,74.7944,74.6374,74.7113,17556.0
2023-03-21 09:40:00,80.86,80.87,80.65,80.71,23842.0,74.6836,74.6928,74.4896,74.545,23842.0
2023-03-21 09:45:00,80.72,80.75,80.52,80.7,10576.0,74.5543,74.582,74.3695,74.5358,10576.0
2023-03-21 09:50:00,80.68,80.72,80.35,80.45,6932.0,74.5173,74.5543,74.2125,74.3049,6932.0
2023-03-21 09:55:00,80.45,80.52,80.32,80.35,14314.0,74.3049,74.3695,74.1848,74.2125,14314.0
2023-03-21 10:00:00,80.35,80.43,80.24,80.26,18113.0,74.2125,74.2864,74.1109,74.1294,18113.0
2023-03-21 10:05:00,80.27,80.36,80.26,80.27,22699.0,74.1386,74.2218,74.1294,74.1386,22699.0
2023-03-21 10:10:00,80.32,80.38,80.27,80.37,13010.0,74.1848,74.2402,74.1386,74.231,13010.0
2023-03-21 10:15:00,80.37,80.43,80.3,80.42,16552.0,74.231,74.2864,74.1664,74.2772,16552.0
2023-03-21 10:20:00,80.41,80.5,80.39,80.44,6606.0,74.268,74.3511,74.2495,74.2957,6606.0
2023-03-21 10:25:00,80.44,80.57,80.43,80.48,9282.0,74.2957,74.4157,74.2864,74.3326,9282.0
2023-03-21 10:30:00,80.49,80.55,80.47,80.51,10582.0,74.3418,74.3973,74.3234,74.3603,10582.0
2023-03-21 10:35:00,80.51,80.52,80.4,80.43,10552.0,74.3603,74.3695,74.2587,74.2864,10552.0
2023-03-21 10:40:00,80.44,80.45,80.32,80.37,10061.0,74.2957,74.3049,74.1848,74.231,10061.0
2023-03-21 10:45:00,80.36,80.37,80.26,80.28,7754.0,74.2218,74.231,74.1294,74.1479,7754.0
2023-03-21 10:50:00,80.28,80.31,80.2,80.29,15921.0,74.1479,74.1756,74.074,74.1571,15921.0
2023-03-21 10:55:00,80.27,80.39,80.26,80.37,26933.0,74.1386,74.2495,74.1294,74.231,26933.0
2023-03-21 11:00:00,80.36,80.37,80.3,80.34,12491.0,74.2218,74.231,74.1664,74.2033,12491.0
2023-03-21 11:05:00,80.35,80.42,80.34,80.41,6817.0,74.2125,74.2772,74.2033,74.268,6817.0
2023-03-21 11:10:00,80.43,80.47,80.4,80.45,7305.0,74.2864,74.3234,74.2587,74.3049,7305.0
2023-03-21 11:15:00,80.45,80.52,80.4,80.42,22182.0,74.3049,74.3695,74.2587,74.2772,22182.0
2023-03-21 11:20:00,80.43,80.43,80.38,80.41,5849.0,74.2864,74.2864,74.2402,74.268,5849.0
2023-03-21 11:25:00,80.4,80.43,80.35,80.42,19093.0,74.2587,74.2864,74.2125,74.2772,19093.0
2023-03-21 11:30:00,80.42,80.47,80.39,80.41,10245.0,74.2772,74.3234,74.2495,74.268,10245.0
2023-03-21 11:35:00,80.39,80.45,80.37,80.38,17914.0,74.2495,74.3049,74.231,74.2402,17914.0
2023-03-21 11:40:00,80.38,80.45,80.36,80.45,19598.0,74.2402,74.3049,74.2218,74.3049,19598.0
2023-03-21 11:45:00,80.42,80.51,80.42,80.48,8447.0,74.2772,74.3603,74.2772,74.3326,8447.0
2023-03-21 11:50:00,80.48,80.51,80.39,80.39,14087.0,74.3326,74.3603,74.2495,74.2495,14087.0
2023-03-21 11:55:00,80.39,80.46,80.38,80.45,8464.0,74.2495,74.3141,74.2402,74.3049,8464.0
2023-03-21 12:00:00,80.46,80.47,80.39,80.41,30627.0,74.3141,74.3234,74.2495,74.268,30627.0
2023-03-21 12:05:00,80.43,80.5,80.43,80.47,9026.0,74.2864,74.3511,74.2864,74.3234,9026.0
2023-03-21 12:10:00,80.47,80.48,80.4,80.4,12681.0,74.3234,74.3326,74.2587,74.2587,12681.0
2023-03-21 12:15:00,80.4,80.47,80.37,80.39,19676.0,74.2587,74.3234,74.231,74.2495,19676.0
2023-03-21 12:20:00,80.38,80.39,80.34,80.37,32210.0,74.2402,74.2495,74.2033,74.231,32210.0
2023-03-21 12:25:00,80.37,80.44,80.35,80.41,10870.0,74.231,74.2957,74.2125,74.268,10870.0
2023-03-21 12:30:00,80.4,80.5,80.4,80.44,7945.0,74.2587,74.3511,74.2587,74.2957,7945.0
2023-03-21 12:35:00,80.44,80.47,80.39,80.41,10283.0,74.2957,74.3234,74.2495,74.268,10283.0
2023-03-21 12:40:00,80.42,80.42,80.37,80.4,13081.0,74.2772,74.2772,74.231,74.2587,13081.0
2023-03-21 12:45:00,80.4,80.45,80.38,80.43,13173.0,74.2587,74.3049,74.2402,74.2864,13173.0
2023-03-21 12:50:00,80.43,80.44,80.38,80.39,11382.0,74.2864,74.2957,74.2402,74.2495,11382.0
2023-03-21 12:55:00,80.39,80.42,80.32,80.32,22453.0,74.2495,74.2772,74.1848,74.1848,22453.0
2023-03-21 13:00:00,80.34,80.34,80.19,80.19,7626.0,74.2033,74.2033,74.0648,74.0648,7626.0
2023-03-21 13:05:00,80.19,80.19,80.11,80.14,7834.0,74.0648,74.0648,73.9909,74.0186,7834.0
2023-03-21 13:10:00,80.15,80.17,80.1,80.14,7402.0,74.0278,74.0463,73.9816,74.0186,7402.0
2023-03-21 13:15:00,80.14,80.21,80.14,80.14,5509.0,74.0186,74.0832,74.0186,74.0186,5509.0
2023-03-21 13:20:00,80.13,80.16,80.11,80.14,10338.0,74.0093,74.037,73.9909,74.0186,10338.0
2023-03-21 13:25:00,80.12,80.2,80.12,80.16,6751.0,74.0001,74.074,74.0001,74.037,6751.0
2023-03-21 13:30:00,80.16,80.28,80.16,80.28,8259.0,74.037,74.1479,74.037,74.1479,8259.0
2023-03-21 13:35:00,80.28,80.28,80.21,80.26,7376.0,74.1479,74.1479,74.0832,74.1294,7376.0
2023-03-21 13:40:00,80.27,80.29,80.22,80.26,7263.0,74.1386,74.1571,74.0925,74.1294,7263.0
2023-03-21 13:45:00,80.25,80.28,80.21,80.22,8151.0,74.1202,74.1479,74.0832,74.0925,8151.0
2023-03-21 13:50:00,80.22,80.24,80.19,80.2,6626.0,74.0925,74.1109,74.0648,74.074,6626.0
2023-03-21 13:55:00,80.2,80.23,80.13,80.17,15143.0,74.074,74.1017,74.0093,74.0463,15143.0
2023-03-21 14:00:00,80.18,80.18,80.13,80.15,6249.0,74.0555,74.0555,74.0093,74.0278,6249.0
2023-03-21 14:05:00,80.14,80.17,80.09,80.1,9590.0,74.0186,74.0463,73.9724,73.9816,9590.0
2023-03-21 14:10:00,80.1,80.21,80.1,80.2,11071.0,73.9816,74.0832,73.9816,74.074,11071.0
2023-03-21 14:15:00,80.21,80.28,80.18,80.28,11763.0,74.0832,74.1479,74.0555,74.1479,11763.0
2023-03-21 14:20:00,80.29,80.44,80.29,80.42,10826.0,74.1571,74.2957,74.1571,74.2772,10826.0
2023-03-21 14:25:00,80.42,80.51,80.41,80.51,12260.0,74.2772,74.3603,74.268,74.3603,12260.0
2023-03-21 14:30:00,80.51,80.56,80.5,80.52,16331.0,74.3603,74.4065,74.3511,74.3695,16331.0
2023-03-21 14:35:00,80.5,80.58,80.49,80.54,12169.0,74.3511,74.425,74.3418,74.388,12169.0
2023-03-21 14:40:00,80.53,80.58,80.52,80.58,12597.0,74.3788,74.425,74.3695,74.425,12597.0
2023-03-21 14:45:00,80.58,80.61,80.55,80.58,11207.0,74.425,74.4527,74.3973,74.425,11207.0
2023-03-21 14:50:00,80.57,80.57,80.51,80.55,10147.0,74.4157,74.4157,74.3603,74.3973,10147.0
2023-03-21 14:55:00,80.56,80.64,80.53,80.62,13961.0,74.4065,74.4804,74.3788,74.4619,13961.0
2023-03-21 15:00:00,80.61,80.71,80.6,80.69,17145.0,74.4527,74.545,74.4434,74.5266,17145.0
2023-03-21 15:05:00,80.68,80.72,80.64,80.65,26499.0,74.5173,74.5543,74.4804,74.4896,26499.0
2023-03-21 15:10:00,80.66,80.72,80.66,80.67,16446.0,74.4989,74.5543,74.4989,74.5081,16446.0
2023-03-21 15:15:00,80.68,80.71,80.65,80.69,10587.0,74.5173,74.545,74.4896,74.5266,10587.0
2023-03-21 15:20:00,80.7,80.77,80.69,80.74,15340.0,74.5358,74.6005,74.5266,74.5727,15340.0
2023-03-21 15:25:00,80.74,80.75,80.67,80.69,26988.0,74.5727,74.582,74.5081,74.5266,26988.0
2023-03-21 15:30:00,80.68,80.77,80.68,80.71,21958.0,74.5173,74.6005,74.5173,74.545,21958.0
2023-03-21 15:35:00,80.72,80.82,80.69,80.82,22975.0,74.5543,74.6466,74.5266,74.6466,22975.0
2023-03-21 15:40:00,80.83,80.92,80.82,80.91,37400.0,74.6559,74.739,74.6466,74.7298,37400.0
2023-03-21 15:45:00,80.91,80.97,80.85,80.88,36521.0,74.7298,74.7852,74.6743,74.7021,36521.0
2023-03-21 15:50:00,80.88,80.92,80.8,80.81,81064.0,74.7021,74.739,74.6282,74.6374,81064.0
2023-03-21 15:55:00,80.81,80.88,80.71,80.78,173079.0,74.6374,74.7021,74.545,74.6097,173079.0
2023-03-22 09:30:00,80.89,80.95,80.77,80.83,67067.0,74.7113,74.7667,74.6005,74.6559,67067.0
2023-03-22 09:35:00,80.84,80.9,80.81,80.86,15883.0,74.6651,74.7205,74.6374,74.6836,15883.0
2023-03-22 09:40:00,80.89,80.89,80.74,80.87,25077.0,74.7113,74.7113,74.5727,74.6928,25077.0
2023-03-22 09:45:00,80.88,80.99,80.81,80.81,23146.0,74.7021,74.8036,74.6374,74.6374,23146.0
2023-03-22 09:50:00,80.78,80.85,80.67,80.76,23155.0,74.6097,74.6743,74.5081,74.5912,23155.0
2023-03-22 09:55:00,80.76,80.84,80.72,80.84,26072.0,74.5912,74.6651,74.5543,74.6651,26072.0
2023-03-22 10:00:00,80.84,80.94,80.79,80.93,26847.0,74.6651,74.7575,74.6189,74.7482,26847.0
2023-03-22 10:05:00,80.94,80.99,80.9,80.92,32055.0,74.7575,74.8036,74.7205,74.739,32055.0
2023-03-22 10:10:00,80.93,81.06,80.86,81.05,29273.0,74.7482,74.8683,74.6836,74.8591,29273.0
2023-03-22 10:15:00,81.05,81.17,81.05,81.12,39712.0,74.8591,74.9699,74.8591,74.9237,39712.0
2023-03-22 10:20:00,81.12,81.14,81.01,81.09,24368.0,74.9237,74.9422,74.8221,74.896,24368.0
2023-03-22 10:25:00,81.09,81.27,81.07,81.27,17702.0,74.896,75.0623,74.8775,75.0623,17702.0
2023-03-22 10:30:00,81.26,81.32,81.25,81.31,18692.0,75.053,75.1084,75.0438,75.0992,18692.0
2023-03-22 10:35:00,81.3,81.32,81.25,81.3,18268.0,75.09,75.1084,75.0438,75.09,18268.0
2023-03-22 10:40:00,81.28,81.36,81.27,81.35,15116.0,75.0715,75.1454,75.0623,75.1361,15116.0
2023-03-22 10:45:00,81.35,81.36,81.24,81.28,16907.0,75.1361,75.1454,75.0346,75.0715,16907.0
2023-03-22 10:50:00,81.29,81.33,81.26,81.27,15742.0,75.0807,75.1177,75.053,75.0623,15742.0
2023-03-22 10:55:00,81.26,81.38,81.26,81.34,35679.0,75.053,75.1639,75.053,75.1269,35679.0
2023-03-22 11:00:00,81.35,81.47,81.3,81.31,22390.0,75.1361,75.247,75.09,75.0992,22390.0
2023-03-22 11:05:00,81.31,81.33,81.21,81.21,22388.0,75.0992,75.1177,75.0068,75.0068,22388.0
2023-03-22 11:10:00,81.21,81.29,81.2,81.26,15126.0,75.0068,75.0807,74.9976,75.053,15126.0
2023-03-22 11:15:00,81.26,81.28,81.19,81.22,16085.0,75.053,75.0715,74.9884,75.0161,16085.0
2023-03-22 11:20:00,81.23,81.27,81.16,81.17,13681.0,75.0253,75.0623,74.9607,74.9699,13681.0
2023-03-22 11:25:00,81.18,81.26,81.18,81.25,13512.0,74.9791,75.053,74.9791,75.0438,13512.0
2023-03-22 11:30:00,81.25,81.27,81.2,81.23,15901.0,75.0438,75.0623,74.9976,75.0253,15901.0
2023-03-22 11:35:00,81.23,81.29,81.22,81.23,26458.0,75.0253,75.0807,75.0161,75.0253,26458.0
2023-03-22 11:40:00,81.22,81.26,81.18,81.21,20087.0,75.0161,75.053,74.9791,75.0068,20087.0
2023-03-22 11:45:00,81.23,81.27,81.2,81.21,13489.0,75.0253,75.0623,74.9976,75.0068,13489.0
2023-03-22 11:50:00,81.21,81.25,81.2,81.23,15132.0,75.0068,75.0438,74.9976,75.0253,15132.0
2023-03-22 11:55:00,81.26,81.29,81.23,81.27,9384.0,75.053,75.0807,75.0253,75.0623,9384.0
2023-03-22 12:00:00,81.28,81.28,81.19,81.2,8499.0,75.0715,75.0715,74.9884,74.9976,8499.0
2023-03-22 12:05:00,81.21,81.27,81.2,81.26,13675.0,75.0068,75.0623,74.9976,75.053,13675.0
2023-03-22 12:10:00,81.25,81.27,81.21,81.24,8429.0,75.0438,75.0623,75.0068,75.0346,8429.0
2023-03-22 12:15:00,81.25,81.26,81.21,81.25,11994.0,75.0438,75.053,75.0068,75.0438,11994.0
2023-03-22 12:20:00,81.24,81.32,81.23,81.3,6546.0,75.0346,75.1084,75.0253,75.09,6546.0
2023-03-22 12:25:00,81.29,81.3,81.21,81.23,16429.0,75.0807,75.09,75.0068,75.0253,16429.0
2023-03-22 12:30:00,81.22,81.25,81.14,81.14,10971.0,75.0161,75.0438,74.9422,74.9422,10971.0
2023-03-22 12:35:00,81.13,81.13,80.99,81.0,6734.0,74.933,74.933,74.8036,74.8129,6734.0
2023-03-22 12:40:00,81.0,81.05,80.93,80.99,9876.0,74.8129,74.8591,74.7482,74.8036,9876.0
2023-03-22 12:45:00,81.0,81.01,80.94,80.94,10583.0,74.8129,74.8221,74.7575,74.7575,10583.0
2023-03-22 12:50:00,80.93,80.96,80.9,80.93,9299.0,74.7482,74.7759,74.7205,74.7482,9299.0
2023-03-22 12:55:00,80.93,80.98,80.89,80.98,16688.0,74.7482,74.7944,74.7113,74.7944,16688.0
2023-03-22 13:00:00,80.97,81.08,80.94,81.05,20904.0,74.7852,74.8868,74.7575,74.8591,20904.0
2023-03-22 13:05:00,81.05,81.05,80.99,81.03,44398.0,74.8591,74.8591,74.8036,74.8406,44398.0
2023-03-22 13:10:00,81.03,81.07,80.99,81.04,12395.0,74.8406,74.8775,74.8036,74.8498,12395.0
2023-03-22 13:15:00,81.03,81.04,81.0,81.03,8972.0,74.8406,74.8498,74.8129,74.8406,8972.0
2023-03-22 13:20:00,81.03,81.09,81.02,81.07,18878.0,74.8406,74.896,74.8314,74.8775,18878.0
2023-03-22 13:25:00,81.06,81.13,81.06,81.12,11570.0,74.8683,74.933,74.8683,74.9237,11570.0
2023-03-22 13:30:00,81.13,81.16,81.05,81.05,18621.0,74.933,74.9607,74.8591,74.8591,18621.0
2023-03-22 13:35:00,81.05,81.1,81.05,81.06,10621.0,74.8591,74.9052,74.8591,74.8683,10621.0
2023-03-22 13:40:00,81.06,81.09,81.01,81.01,11260.0,74.8683,74.896,74.8221,74.8221,11260.0
2023-03-22 13:45:00,81.01,81.04,80.98,81.01,33779.0,74.8221,74.8498,74.7944,74.8221,33779.0
2023-03-22 13:50:00,81.01,81.01,80.92,80.92,11616.0,74.8221,74.8221,74.739,74.739,11616.0
2023-03-22 13:55:00,80.92,80.95,80.75,80.75,6858.0,74.739,74.7667,74.582,74.582,6858.0
2023-03-22 14:00:00,80.73,80.93,80.65,80.84,23440.0,74.5635,74.7482,74.4896,74.6651,23440.0
2023-03-22 14:05:00,80.84,80.9,80.67,80.7,14252.0,74.6651,74.7205,74.5081,74.5358,14252.0
2023-03-22 14:10:00,80.71,80.76,80.57,80.68,23115.0,74.545,74.5912,74.4157,74.5173,23115.0
2023-03-22 14:15:00,80.69,80.73,80.62,80.69,13053.0,74.5266,74.5635,74.4619,74.5266,13053.0
2023-03-22 14:20:00,80.67,80.74,80.62,80.68,13358.0,74.5081,74.5727,74.4619,74.5173,13358.0
2023-03-22 14:25:00,80.67,80.68,80.54,80.54,17754.0,74.5081,74.5173,74.388,74.388,17754.0
2023-03-22 14:30:00,80.55,80.66,80.5,80.62,18372.0,74.3973,74.4989,74.3511,74.4619,18372.0
2023-03-22 14:35:00,80.61,80.78,80.52,80.74,21160.0,74.4527,74.6097,74.3695,74.5727,21160.0
2023-03-22 14:40:00,80.73,80.93,80.73,80.8,15267.0,74.5635,74.7482,74.5635,74.6282,15267.0
2023-03-22 14:45:00,80.81,80.83,80.67,80.68,13083.0,74.6374,74.6559,74.5081,74.5173,13083.0
2023-03-22 14:50:00,80.68,80.69,80.53,80.53,12366.0,74.5173,74.5266,74.3788,74.3788,12366.0
2023-03-22 14:55:00,80.56,80.57,80.42,80.46,18878.0,74.4065,74.4157,74.2772,74.3141,18878.0
2023-03-22 15:00:00,80.48,80.53,80.35,80.41,27771.0,74.3326,74.3788,74.2125,74.268,27771.0
2023-03-22 15:05:00,80.39,80.44,80.24,80.32,20764.0,74.2495,74.2957,74.1109,74.1848,20764.0
2023-03-22 15:10:00,80.33,80.59,80.33,80.56,30418.0,74.1941,74.4342,74.1941,74.4065,30418.0
2023-03-22 15:15:00,80.57,80.68,80.52,80.68,26438.0,74.4157,74.5173,74.3695,74.5173,26438.0
2023-03-22 15:20:00,80.69,80.84,80.66,80.79,51621.0,74.5266,74.6651,74.4989,74.6189,51621.0
2023-03-22 15:25:00,80.8,80.93,80.78,80.91,35270.0,74.6282,74.7482,74.6097,74.7298,35270.0
2023-03-22 15:30:00,80.91,80.94,80.69,80.73,40910.0,74.7298,74.7575,74.5266,74.5635,40910.0
2023-03-22 15:35:00,80.74,80.78,80.49,80.52,77915.0,74.5727,74.6097,74.3418,74.3695,77915.0
2023-03-22 15:40:00,80.54,80.59,80.35,80.36,52274.0,74.388,74.4342,74.2125,74.2218,52274.0
2023-03-22 15:45:00,80.34,80.37,80.2,80.3,101274.0,74.2033,74.231,74.074,74.1664,101274.0
2023-03-22 15:50:00,80.3,80.3,79.88,79.91,127878.0,74.1664,74.1664,73.7784,73.8061,127878.0
2023-03-22 15:55:00,79.9,79.93,79.77,79.87,257905.0,73.7969,73.8246,73.6768,73.7692,257905.0
2023-03-23 09:30:00,81.0,82.21,81.0,82.12,203882.0,74.8129,75.9305,74.8129,75.8473,203882.0
2023-03-23 09:35:00,82.15,82.85,81.87,82.72,187598.0,75.875,76.5216,75.6164,76.4015,187598.0
2023-03-23 09:40:00,82.77,82.9,82.18,82.19,104381.0,76.4477,76.5678,75.9028,75.912,104381.0
2023-03-23 09:45:00,82.19,82.25,81.56,81.62,75700.0,75.912,75.9674,75.3301,75.3855,75700.0
2023-03-23 09:50:00,81.62,81.64,81.06,81.23,104238.0,75.3855,75.404,74.8683,75.0253,104238.0
2023-03-23 09:55:00,81.23,81.58,81.23,81.44,92480.0,75.0253,75.3486,75.0253,75.2193,92480.0
2023-03-23 10:00:00,81.45,81.56,81.33,81.52,51065.0,75.2285,75.3301,75.1177,75.2932,51065.0
2023-03-23 10:05:00,81.53,81.63,81.37,81.52,36227.0,75.3024,75.3948,75.1546,75.2932,36227.0
2023-03-23 10:10:00,81.53,81.59,81.38,81.55,35549.0,75.3024,75.3578,75.1639,75.3209,35549.0
2023-03-23 10:15:00,81.53,81.7,81.43,81.45,52251.0,75.3024,75.4594,75.21,75.2285,52251.0
2023-03-23 10:20:00,81.43,81.49,81.38,81.44,27784.0,75.21,75.2655,75.1639,75.2193,27784.0
2023-03-23 10:25:00,81.42,81.72,81.42,81.65,53290.0,75.2008,75.4779,75.2008,75.4132,53290.0
2023-03-23 10:30:00,81.67,81.98,81.6,81.98,102024.0,75.4317,75.718,75.3671,75.718,102024.0
2023-03-23 10:35:00,81.96,82.26,81.93,82.1,71838.0,75.6996,75.9766,75.6718,75.8289,71838.0
2023-03-23 10:40:00,82.08,82.49,82.01,82.02,75010.0,75.8104,76.1891,75.7457,75.755,75010.0
2023-03-23 10:45:00,82.02,82.26,81.94,82.11,43899.0,75.755,75.9766,75.6811,75.8381,43899.0
2023-03-23 10:50:00,82.1,82.19,81.96,82.15,27706.0,75.8289,75.912,75.6996,75.875,27706.0
2023-03-23 10:55:00,82.15,82.2,81.98,82.09,25796.0,75.875,75.9212,75.718,75.8196,25796.0
2023-03-23 11:00:00,82.08,82.2,82.05,82.12,36372.0,75.8104,75.9212,75.7827,75.8473,36372.0
2023-03-23 11:05:00,82.12,82.29,82.11,82.25,24534.0,75.8473,76.0043,75.8381,75.9674,24534.0
2023-03-23 11:10:00,82.26,82.43,82.22,82.32,50947.0,75.9766,76.1337,75.9397,76.0321,50947.0
2023-03-23 11:15:00,82.34,82.53,82.3,82.32,34823.0,76.0505,76.226,76.0136,76.0321,34823.0
2023-03-23 11:20:00,82.33,82.46,82.31,82.4,33425.0,76.0413,76.1614,76.0228,76.1059,33425.0
2023-03-23 11:25:00,82.4,82.49,82.37,82.45,39753.0,76.1059,76.1891,76.0782,76.1521,39753.0
2023-03-23 11:30:00,82.47,82.6,82.45,82.58,98333.0,76.1706,76.2907,76.1521,76.2722,98333.0
2023-03-23 11:35:00,82.58,82.78,82.57,82.71,32521.0,76.2722,76.4569,76.263,76.3923,32521.0
2023-03-23 11:40:00,82.73,82.86,82.73,82.83,29368.0,76.4107,76.5308,76.4107,76.5031,29368.0
2023-03-23 11:45:00,82.84,82.92,82.74,82.82,36033.0,76.5123,76.5862,76.42,76.4939,36033.0
2023-03-23 11:50:00,82.81,82.86,82.76,82.84,19534.0,76.4846,76.5308,76.4384,76.5123,19534.0
2023-03-23 11:55:00,82.84,82.9,82.78,82.78,19396.0,76.5123,76.5678,76.4569,76.4569,19396.0
2023-03-23 12:00:00,82.77,82.9,82.75,82.9,16861.0,76.4477,76.5678,76.4292,76.5678,16861.0
2023-03-23 12:05:00,82.91,83.11,82.91,83.1,37448.0,76.577,76.7617,76.577,76.7525,37448.0
2023-03-23 12:10:00,83.11,83.19,83.07,83.1,74419.0,76.7617,76.8356,76.7248,76.7525,74419.0
2023-03-23 12:15:00,83.11,83.25,83.1,83.19,26733.0,76.7617,76.891,76.7525,76.8356,26733.0
2023-03-23 12:20:00,83.2,83.2,82.97,83.12,28511.0,76.8448,76.8448,76.6324,76.7709,28511.0
2023-03-23 12:25:00,83.14,83.32,83.13,83.13,34221.0,76.7894,76.9557,76.7802,76.7802,34221.0
2023-03-23 12:30:00,83.14,83.27,83.07,83.14,62674.0,76.7894,76.9095,76.7248,76.7894,62674.0
2023-03-23 12:35:00,83.12,83.12,82.98,83.02,21309.0,76.7709,76.7709,76.6416,76.6786,21309.0
2023-03-23 12:40:00,83.02,83.07,82.89,83.07,21357.0,76.6786,76.7248,76.5585,76.7248,21357.0
2023-03-23 12:45:00,83.08,83.09,82.92,83.06,29307.0,76.734,76.7432,76.5862,76.7155,29307.0
2023-03-23 12:50:00,83.05,83.05,82.85,82.91,28234.0,76.7063,76.7063,76.5216,76.577,28234.0
2023-03-23 12:55:00,82.92,83.02,82.87,82.93,24151.0,76.5862,76.6786,76.54,76.5955,24151.0
2023-03-23 13:00:00,82.92,82.97,82.74,82.76,22314.0,76.5862,76.6324,76.42,76.4384,22314.0
2023-03-23 13:05:00,82.77,82.81,82.63,82.66,35952.0,76.4477,76.4846,76.3184,76.3461,35952.0
2023-03-23 13:10:00,82.67,82.69,82.5,82.64,61279.0,76.3553,76.3738,76.1983,76.3276,61279.0
2023-03-23 13:15:00,82.65,82.71,82.45,82.51,37248.0,76.3369,76.3923,76.1521,76.2075,37248.0
2023-03-23 13:20:00,82.51,82.54,82.32,82.43,35670.0,76.2075,76.2353,76.0321,76.1337,35670.0
2023-03-23 13:25:00,82.42,82.51,82.36,82.49,24335.0,76.1244,76.2075,76.069,76.1891,24335.0
2023-03-23 13:30:00,82.5,82.52,82.33,82.34,29815.0,76.1983,76.2168,76.0413,76.0505,29815.0
2023-03-23 13:35:00,82.31,82.47,82.31,82.44,38311.0,76.0228,76.1706,76.0228,76.1429,38311.0
2023-03-23 13:40:00,82.43,82.53,82.36,82.51,30089.0,76.1337,76.226,76.069,76.2075,30089.0
2023-03-23 13:45:00,82.51,82.72,82.48,82.71,28391.0,76.2075,76.4015,76.1798,76.3923,28391.0
2023-03-23 13:50:00,82.71,82.77,82.66,82.71,30081.0,76.3923,76.4477,76.3461,76.3923,30081.0
2023-03-23 13:55:00,82.72,82.72,82.6,82.62,25201.0,76.4015,76.4015,76.2907,76.3091,25201.0
2023-03-23 14:00:00,82.63,82.76,82.62,82.76,20002.0,76.3184,76.4384,76.3091,76.4384,20002.0
2023-03-23 14:05:00,82.78,82.88,82.78,82.82,26738.0,76.4569,76.5493,76.4569,76.4939,26738.0
2023-03-23 14:10:00,82.82,82.93,82.8,82.92,16862.0,76.4939,76.5955,76.4754,76.5862,16862.0
2023-03-23 14:15:00,82.92,82.99,82.9,82.95,25090.0,76.5862,76.6509,76.5678,76.6139,25090.0
2023-03-23 14:20:00,82.95,82.98,82.75,82.78,28488.0,76.6139,76.6416,76.4292,76.4569,28488.0
2023-03-23 14:25:00,82.79,82.8,82.66,82.66,23794.0,76.4662,76.4754,76.3461,76.3461,23794.0
2023-03-23 14:30:00,82.67,82.7,82.54,82.57,21084.0,76.3553,76.383,76.2353,76.263,21084.0
2023-03-23 14:35:00,82.59,82.61,82.48,82.52,26527.0,76.2814,76.2999,76.1798,76.2168,26527.0
2023-03-23 14:40:00,82.52,82.53,82.27,82.31,57218.0,76.2168,76.226,75.9859,76.0228,57218.0
2023-03-23 14:45:00,82.31,82.37,82.19,82.25,39785.0,76.0228,76.0782,75.912,75.9674,39785.0
2023-03-23 14:50:00,82.24,82.27,82.14,82.14,26609.0,75.9582,75.9859,75.8658,75.8658,26609.0
2023-03-23 14:55:00,82.14,82.2,82.08,82.18,36295.0,75.8658,75.9212,75.8104,75.9028,36295.0
2023-03-23 15:00:00,82.2,82.33,82.11,82.22,62160.0,75.9212,76.0413,75.8381,75.9397,62160.0
2023-03-23 15:05:00,82.24,82.32,82.16,82.3,23836.0,75.9582,76.0321,75.8843,76.0136,23836.0
2023-03-23 15:10:00,82.3,82.32,82.16,82.22,35131.0,76.0136,76.0321,75.8843,75.9397,35131.0
2023-03-23 15:15:00,82.24,82.25,82.07,82.08,51672.0,75.9582,75.9674,75.8012,75.8104,51672.0
2023-03-23 15:20:00,82.08,82.1,81.92,82.09,36091.0,75.8104,75.8289,75.6626,75.8196,36091.0
2023-03-23 15:25:00,82.09,82.12,82.04,82.06,30262.0,75.8196,75.8473,75.7734,75.7919,30262.0
2023-03-23 15:30:00,82.04,82.14,82.02,82.11,30071.0,75.7734,75.8658,75.755,75.8381,30071.0
2023-03-23 15:35:00,82.11,82.2,82.1,82.15,28104.0,75.8381,75.9212,75.8289,75.875,28104.0
2023-03-23 15:40:00,82.15,82.25,82.1,82.22,50039.0,75.875,75.9674,75.8289,75.9397,50039.0
2023-03-23 15:45:00,82.22,82.27,82.09,82.1,62851.0,75.9397,75.9859,75.8196,75.8289,62851.0
2023-03-23 15:50:00,82.11,82.41,82.1,82.34,123873.0,75.8381,76.1152,75.8289,76.0505,123873.0
2023-03-23 15:55:00,82.34,82.35,82.11,82.14,284583.0,76.0505,76.0598,75.8381,75.8658,284583.0
2023-03-24 09:30:00,82.85,83.24,82.57,83.2,130447.0,76.5216,76.8818,76.263,76.8448,130447.0
2023-03-24 09:35:00,83.2,83.23,82.94,83.01,57700.0,76.8448,76.8725,76.6047,76.6694,57700.0
2023-03-24 09:40:00,83.01,83.09,82.93,82.94,45864.0,76.6694,76.7432,76.5955,76.6047,45864.0
2023-03-24 09:45:00,82.94,83.11,82.66,82.78,47653.0,76.6047,76.7617,76.3461,76.4569,47653.0
2023-03-24 09:50:00,82.72,82.84,82.61,82.72,24017.0,76.4015,76.5123,76.2999,76.4015,24017.0
2023-03-24 09:55:00,82.73,82.74,82.44,82.47,21305.0,76.4107,76.42,76.1429,76.1706,21305.0
2023-03-24 10:00:00,82.48,82.61,82.44,82.48,67350.0,76.1798,76.2999,76.1429,76.1798,67350.0
2023-03-24 10:05:00,82.49,82.67,82.43,82.67,95243.0,76.1891,76.3553,76.1337,76.3553,95243.0
2023-03-24 10:10:00,82.66,82.66,82.29,82.31,28703.0,76.3461,76.3461,76.0043,76.0228,28703.0
2023-03-24 10:15:00,82.25,82.37,82.11,82.16,19221.0,75.9674,76.0782,75.8381,75.8843,19221.0
2023-03-24 10:20:00,82.16,82.38,82.15,82.28,32680.0,75.8843,76.0875,75.875,75.9951,32680.0
2023-03-24 10:25:00,82.28,82.5,82.23,82.48,39127.0,75.9951,76.1983,75.9489,76.1798,39127.0
2023-03-24 10:30:00,82.49,82.59,82.42,82.55,28831.0,76.1891,76.2814,76.1244,76.2445,28831.0
2023-03-24 10:35:00,82.54,82.58,82.47,82.53,28175.0,76.2353,76.2722,76.1706,76.226,28175.0
2023-03-24 10:40:00,82.52,82.57,82.46,82.54,16276.0,76.2168,76.263,76.1614,76.2353,16276.0
2023-03-24 10:45:00,82.54,82.62,82.51,82.57,20513.0,76.2353,76.3091,76.2075,76.263,20513.0
2023-03-24 10:50:00,82.57,82.71,82.57,82.71,25409.0,76.263,76.3923,76.263,76.3923,25409.0
2023-03-24 10:55:00,82.72,82.86,82.69,82.85,24018.0,76.4015,76.5308,76.3738,76.5216,24018.0
2023-03-24 11:00:00,82.85,82.91,82.8,82.91,24313.0,76.5216,76.577,76.4754,76.577,24313.0
2023-03-24 11:05:00,82.91,82.92,82.7,82.7,28195.0,76.577,76.5862,76.383,76.383,28195.0
2023-03-24 11:10:00,82.69,82.84,82.67,82.74,29038.0,76.3738,76.5123,76.3553,76.42,29038.0
2023-03-24 11:15:00,82.76,82.95,82.75,82.95,13771.0,76.4384,76.6139,76.4292,76.6139,13771.0
2023-03-24 11:20:00,82.94,83.11,82.94,83.11,19442.0,76.6047,76.7617,76.6047,76.7617,19442.0
2023-03-24 11:25:00,83.13,83.34,83.12,83.33,25193.0,76.7802,76.9741,76.7709,76.9649,25193.0
2023-03-24 11:30:00,83.35,83.46,83.35,83.43,31661.0,76.9834,77.085,76.9834,77.0573,31661.0
2023-03-24 11:35:00,83.43,83.47,83.36,83.46,24089.0,77.0573,77.0942,76.9926,77.085,24089.0
2023-03-24 11:40:00,83.46,83.54,83.41,83.52,38885.0,77.085,77.1589,77.0388,77.1404,38885.0
2023-03-24 11:45:00,83.53,83.73,83.52,83.66,94761.0,77.1496,77.3344,77.1404,77.2697,94761.0
2023-03-24 11:50:00,83.64,83.74,83.62,83.69,19425.0,77.2512,77.3436,77.2328,77.2974,19425.0
2023-03-24 11:55:00,83.66,83.85,83.66,83.84,21997.0,77.2697,77.4452,77.2697,77.436,21997.0
2023-03-24 12:00:00,83.85,83.96,83.8,83.81,36776.0,77.4452,77.5468,77.399,77.4082,36776.0
2023-03-24 12:05:00,83.82,83.93,83.76,83.81,37543.0,77.4175,77.5191,77.3621,77.4082,37543.0
2023-03-24 12:10:00,83.81,83.84,83.7,83.7,35353.0,77.4082,77.436,77.3066,77.3066,35353.0
2023-03-24 12:15:00,83.7,83.84,83.7,83.84,23123.0,77.3066,77.436,77.3066,77.436,23123.0
2023-03-24 12:20:00,83.84,83.89,83.63,83.65,27470.0,77.436,77.4821,77.242,77.2605,27470.0
2023-03-24 12:25:00,83.65,83.77,83.6,83.76,13864.0,77.2605,77.3713,77.2143,77.3621,13864.0
2023-03-24 12:30:00,83.78,83.85,83.77,83.81,12236.0,77.3805,77.4452,77.3713,77.4082,12236.0
2023-03-24 12:35:00,83.82,83.88,83.8,83.86,9892.0,77.4175,77.4729,77.399,77.4544,9892.0
2023-03-24 12:40:00,83.87,84.06,83.87,84.06,56826.0,77.4637,77.6391,77.4637,77.6391,56826.0
2023-03-24 12:45:00,84.06,84.27,84.06,84.12,47505.0,77.6391,77.8331,77.6391,77.6946,47505.0
2023-03-24 12:50:00,84.14,84.25,84.12,84.25,19407.0,77.713,77.8146,77.6946,77.8146,19407.0
2023-03-24 12:55:00,84.2,84.31,84.19,84.29,18896.0,77.7685,77.8701,77.7592,77.8516,18896.0
2023-03-24 13:00:00,84.3,84.38,84.29,84.36,15287.0,77.8608,77.9347,77.8516,77.9162,15287.0
2023-03-24 13:05:00,84.35,84.37,84.28,84.34,14552.0,77.907,77.9255,77.8423,77.8978,14552.0
2023-03-24 13:10:00,84.35,84.36,84.2,84.25,35107.0,77.907,77.9162,77.7685,77.8146,35107.0
2023-03-24 13:15:00,84.24,84.28,84.14,84.14,11745.0,77.8054,77.8423,77.713,77.713,11745.0
2023-03-24 13:20:00,84.15,84.21,84.1,84.17,14309.0,77.7223,77.7777,77.6761,77.7407,14309.0
2023-03-24 13:25:00,84.17,84.28,84.13,84.19,13476.0,77.7407,77.8423,77.7038,77.7592,13476.0
2023-03-24 13:30:00,84.2,84.27,84.17,84.18,10362.0,77.7685,77.8331,77.7407,77.75,10362.0
2023-03-24 13:35:00,84.16,84.24,84.16,84.2,12846.0,77.7315,77.8054,77.7315,77.7685,12846.0
2023-03-24 13:40:00,84.2,84.22,84.11,84.14,8932.0,77.7685,77.7869,77.6853,77.713,8932.0
2023-03-24 13:45:00,84.13,84.13,84.05,84.08,11134.0,77.7038,77.7038,77.6299,77.6576,11134.0
2023-03-24 13:50:00,84.07,84.1,84.06,84.09,10254.0,77.6484,77.6761,77.6391,77.6669,10254.0
2023-03-24 13:55:00,84.06,84.09,84.0,84.06,13941.0,77.6391,77.6669,77.5837,77.6391,13941.0
2023-03-24 14:00:00,84.06,84.18,84.06,84.11,18849.0,77.6391,77.75,77.6391,77.6853,18849.0
2023-03-24 14:05:00,84.11,84.26,84.09,84.26,27858.0,77.6853,77.8239,77.6669,77.8239,27858.0
2023-03-24 14:10:00,84.26,84.33,84.24,84.33,16634.0,77.8239,77.8885,77.8054,77.8885,16634.0
2023-03-24 14:15:00,84.33,84.41,84.28,84.33,17089.0,77.8885,77.9624,77.8423,77.8885,17089.0
2023-03-24 14:20:00,84.34,84.43,84.29,84.31,23457.0,77.8978,77.9809,77.8516,77.8701,23457.0
2023-03-24 14:25:00,84.3,84.31,84.15,84.15,23873.0,77.8608,77.8701,77.7223,77.7223,23873.0
2023-03-24 14:30:00,84.16,84.22,84.1,84.12,24143.0,77.7315,77.7869,77.6761,77.6946,24143.0
2023-03-24 14:35:00,84.12,84.15,84.04,84.12,15349.0,77.6946,77.7223,77.6207,77.6946,15349.0
2023-03-24 14:40:00,84.11,84.18,84.02,84.15,20804.0,77.6853,77.75,77.6022,77.7223,20804.0
2023-03-24 14:45:00,84.15,84.18,84.05,84.15,19326.0,77.7223,77.75,77.6299,77.7223,19326.0
2023-03-24 14:50:00,84.16,84.17,84.1,84.15,11074.0,77.7315,77.7407,77.6761,77.7223,11074.0
2023-03-24 14:55:00,84.15,84.25,84.14,84.25,16718.0,77.7223,77.8146,77.713,77.8146,16718.0
2023-03-24 15:00:00,84.24,84.3,84.19,84.3,19462.0,77.8054,77.8608,77.7592,77.8608,19462.0
2023-03-24 15:05:00,84.3,84.36,84.26,84.29,37249.0,77.8608,77.9162,77.8239,77.8516,37249.0
2023-03-24 15:10:00,84.29,84.31,84.21,84.21,29268.0,77.8516,77.8701,77.7777,77.7777,29268.0
2023-03-24 15:15:00,84.16,84.35,84.13,84.34,25081.0,77.7315,77.907,77.7038,77.8978,25081.0
2023-03-24 15:20:00,84.34,84.44,84.33,84.36,34398.0,77.8978,77.9901,77.8885,77.9162,34398.0
2023-03-24 15:25:00,84.35,84.57,84.34,84.53,42627.0,77.907,78.1102,77.8978,78.0732,42627.0
2023-03-24 15:30:00,84.52,84.65,84.49,84.65,39190.0,78.064,78.1841,78.0363,78.1841,39190.0
2023-03-24 15:35:00,84.64,84.68,84.55,84.59,54098.0,78.1748,78.2118,78.0917,78.1287,54098.0
2023-03-24 15:40:00,84.6,84.71,84.58,84.67,51577.0,78.1379,78.2395,78.1194,78.2026,51577.0
2023-03-24 15:45:00,84.67,84.72,84.54,84.61,73864.0,78.2026,78.2487,78.0825,78.1471,73864.0
2023-03-24 15:50:00,84.6,84.71,84.46,84.52,132304.0,78.1379,78.2395,78.0086,78.064,132304.0
2023-03-24 15:55:00,84.52,84.84,84.51,84.8,321444.0,78.064,78.3596,78.0548,78.3226,321444.0
2023-03-27 09:30:00,85.0,86.06,84.96,86.06,221960.0,78.5073,79.4864,78.4704,79.4864,221960.0
2023-03-27 09:35:00,86.06,86.19,85.88,86.02,62863.0,79.4864,79.6065,79.3201,79.4494,62863.0
2023-03-27 09:40:00,86.0,86.16,85.88,86.13,38615.0,79.431,79.5787,79.3201,79.551,38615.0
2023-03-27 09:45:00,86.14,86.28,86.0,86.05,63037.0,79.5603,79.6896,79.431,79.4771,63037.0
2023-03-27 09:50:00,86.05,86.18,85.9,86.18,41251.0,79.4771,79.5972,79.3386,79.5972,41251.0
2023-03-27 09:55:00,86.16,86.31,85.98,86.25,122049.0,79.5787,79.7173,79.4125,79.6619,122049.0
2023-03-27 10:00:00,86.22,86.22,85.85,85.99,91116.0,79.6342,79.6342,79.2924,79.4217,91116.0
2023-03-27 10:05:00,85.96,86.07,85.79,85.84,62449.0,79.394,79.4956,79.237,79.2832,62449.0
2023-03-27 10:10:00,85.84,86.02,85.77,85.77,24031.0,79.2832,79.4494,79.2185,79.2185,24031.0
2023-03-27 10:15:00,85.77,85.83,85.63,85.81,29118.0,79.2185,79.2739,79.0892,79.2555,29118.0
2023-03-27 10:20:00,85.81,85.89,85.63,85.87,75654.0,79.2555,79.3294,79.0892,79.3109,75654.0
2023-03-27 10:25:00,85.86,85.96,85.82,85.82,21210.0,79.3017,79.394,79.2647,79.2647,21210.0
2023-03-27 10:30:00,85.79,85.91,85.78,85.82,24659.0,79.237,79.3478,79.2278,79.2647,24659.0
2023-03-27 10:35:00,85.81,85.86,85.65,85.66,18747.0,79.2555,79.3017,79.1077,79.1169,18747.0
2023-03-27 10:40:00,85.66,85.68,85.55,85.59,43595.0,79.1169,79.1354,79.0153,79.0523,43595.0
2023-03-27 10:45:00,85.59,85.7,85.57,85.7,21415.0,79.0523,79.1539,79.0338,79.1539,21415.0
2023-03-27 10:50:00,85.7,85.71,85.56,85.64,20223.0,79.1539,79.1631,79.0246,79.0985,20223.0
2023-03-27 10:55:00,85.64,85.7,85.56,85.57,20777.0,79.0985,79.1539,79.0246,79.0338,20777.0
2023-03-27 11:00:00,85.57,85.61,85.48,85.48,14606.0,79.0338,79.0708,78.9507,78.9507,14606.0
2023-03-27 11:05:00,85.49,85.57,85.49,85.53,13226.0,78.9599,79.0338,78.9599,78.9969,13226.0
2023-03-27 11:10:00,85.52,85.52,85.47,85.52,18983.0,78.9876,78.9876,78.9414,78.9876,18983.0
2023-03-27 11:15:00,85.51,85.59,85.51,85.52,21117.0,78.9784,79.0523,78.9784,78.9876,21117.0
2023-03-27 11:20:00,85.52,85.63,85.52,85.61,14122.0,78.9876,79.0892,78.9876,79.0708,14122.0
2023-03-27 11:25:00,85.61,85.69,85.57,85.64,19803.0,79.0708,79.1446,79.0338,79.0985,19803.0
2023-03-27 11:30:00,85.65,85.69,85.59,85.61,45657.0,79.1077,79.1446,79.0523,79.0708,45657.0
2023-03-27 11:35:00,85.6,85.64,85.5,85.55,15993.0,79.0615,79.0985,78.9692,79.0153,15993.0
2023-03-27 11:40:00,85.56,85.62,85.56,85.6,11323.0,79.0246,79.08,79.0246,79.0615,11323.0
2023-03-27 11:45:00,85.59,85.63,85.57,85.59,11777.0,79.0523,79.0892,79.0338,79.0523,11777.0
2023-03-27 11:50:00,85.59,85.59,85.44,85.47,13424.0,79.0523,79.0523,78.9137,78.9414,13424.0
2023-03-27 11:55:00,85.46,85.57,85.41,85.45,24038.0,78.9322,79.0338,78.886,78.923,24038.0
2023-03-27 12:00:00,85.43,85.49,85.39,85.45,15189.0,78.9045,78.9599,78.8676,78.923,15189.0
2023-03-27 12:05:00,85.45,85.46,85.25,85.25,11380.0,78.923,78.9322,78.7383,78.7383,11380.0
2023-03-27 12:10:00,85.24,85.32,85.22,85.31,15811.0,78.729,78.8029,78.7105,78.7937,15811.0
2023-03-27 12:15:00,85.31,85.31,85.16,85.19,13799.0,78.7937,78.7937,78.6551,78.6828,13799.0
2023-03-27 12:20:00,85.19,85.23,85.15,85.16,13394.0,78.6828,78.7198,78.6459,78.6551,13394.0
2023-03-27 12:25:00,85.17,85.17,85.05,85.11,22423.0,78.6644,78.6644,78.5535,78.6089,22423.0
2023-03-27 12:30:00,85.13,85.26,85.12,85.23,10781.0,78.6274,78.7475,78.6182,78.7198,10781.0
2023-03-27 12:35:00,85.23,85.33,85.21,85.31,9324.0,78.7198,78.8121,78.7013,78.7937,9324.0
2023-03-27 12:40:00,85.32,85.34,85.27,85.29,13047.0,78.8029,78.8214,78.7567,78.7752,13047.0
2023-03-27 12:45:00,85.3,85.34,85.27,85.28,12195.0,78.7844,78.8214,78.7567,78.766,12195.0
2023-03-27 12:50:00,85.27,85.27,85.12,85.15,13962.0,78.7567,78.7567,78.6182,78.6459,13962.0
2023-03-27 12:55:00,85.16,85.17,85.02,85.07,11277.0,78.6551,78.6644,78.5258,78.572,11277.0
2023-03-27 13:00:00,85.08,85.12,85.02,85.09,13696.0,78.5812,78.6182,78.5258,78.5905,13696.0
2023-03-27 13:05:00,85.08,85.15,85.07,85.09,14488.0,78.5812,78.6459,78.572,78.5905,14488.0
2023-03-27 13:10:00,85.08,85.21,85.08,85.2,12923.0,78.5812,78.7013,78.5812,78.6921,12923.0
2023-03-27 13:15:00,85.19,85.32,85.18,85.29,13756.0,78.6828,78.8029,78.6736,78.7752,13756.0
2023-03-27 13:20:00,85.29,85.37,85.28,85.33,12232.0,78.7752,78.8491,78.766,78.8121,12232.0
2023-03-27 13:25:00,85.33,85.4,85.32,85.39,15869.0,78.8121,78.8768,78.8029,78.8676,15869.0
2023-03-27 13:30:00,85.39,85.46,85.28,85.28,16719.0,78.8676,78.9322,78.766,78.766,16719.0
2023-03-27 13:35:00,85.29,85.29,85.13,85.16,17169.0,78.7752,78.7752,78.6274,78.6551,17169.0
2023-03-27 13:40:00,85.16,85.18,85.11,85.11,15472.0,78.6551,78.6736,78.6089,78.6089,15472.0
2023-03-27 13:45:00,85.1,85.14,85.08,85.09,20223.0,78.5997,78.6367,78.5812,78.5905,20223.0
2023-03-27 13:50:00,85.09,85.19,85.07,85.08,26873.0,78.5905,78.6828,78.572,78.5812,26873.0
2023-03-27 13:55:00,85.09,85.12,85.01,85.02,17535.0,78.5905,78.6182,78.5166,78.5258,17535.0
2023-03-27 14:00:00,85.02,85.06,85.01,85.02,11033.0,78.5258,78.5628,78.5166,78.5258,11033.0
2023-03-27 14:05:00,85.02,85.13,85.01,85.13,25801.0,78.5258,78.6274,78.5166,78.6274,25801.0
2023-03-27 14:10:00,85.13,85.13,85.06,85.09,14668.0,78.6274,78.6274,78.5628,78.5905,14668.0
2023-03-27 14:15:00,85.1,85.14,85.01,85.03,13689.0,78.5997,78.6367,78.5166,78.5351,13689.0
2023-03-27 14:20:00,85.02,85.05,84.99,85.02,19701.0,78.5258,78.5535,78.4981,78.5258,19701.0
2023-03-27 14:25:00,85.02,85.13,85.0,85.1,13621.0,78.5258,78.6274,78.5073,78.5997,13621.0
2023-03-27 14:30:00,85.1,85.13,85.08,85.11,16004.0,78.5997,78.6274,78.5812,78.6089,16004.0
2023-03-27 14:35:00,85.11,85.16,85.08,85.13,12653.0,78.6089,78.6551,78.5812,78.6274,12653.0
2023-03-27 14:40:00,85.12,85.13,85.09,85.12,8645.0,78.6182,78.6274,78.5905,78.6182,8645.0
2023-03-27 14:45:00,85.09,85.18,85.09,85.18,17367.0,78.5905,78.6736,78.5905,78.6736,17367.0
2023-03-27 14:50:00,85.19,85.19,85.11,85.13,7716.0,78.6828,78.6828,78.6089,78.6274,7716.0
2023-03-27 14:55:00,85.13,85.2,85.12,85.16,12889.0,78.6274,78.6921,78.6182,78.6551,12889.0
2023-03-27 15:00:00,85.16,85.19,85.02,85.04,24858.0,78.6551,78.6828,78.5258,78.5443,24858.0
2023-03-27 15:05:00,85.04,85.05,84.98,85.01,25655.0,78.5443,78.5535,78.4889,78.5166,25655.0
2023-03-27 15:10:00,85.01,85.07,84.99,85.07,20878.0,78.5166,78.572,78.4981,78.572,20878.0
2023-03-27 15:15:00,85.07,85.07,84.97,85.0,21802.0,78.572,78.572,78.4796,78.5073,21802.0
2023-03-27 15:20:00,84.98,85.1,84.97,85.07,21751.0,78.4889,78.5997,78.4796,78.572,21751.0
2023-03-27 15:25:00,85.08,85.13,85.06,85.11,25012.0,78.5812,78.6274,78.5628,78.6089,25012.0
2023-03-27 15:30:00,85.11,85.2,85.09,85.14,31528.0,78.6089,78.6921,78.5905,78.6367,31528.0
2023-03-27 15:35:00,85.14,85.17,84.98,85.0,48411.0,78.6367,78.6644,78.4889,78.5073,48411.0
2023-03-27 15:40:00,85.0,85.01,84.87,84.89,74873.0,78.5073,78.5166,78.3873,78.4057,74873.0
2023-03-27 15:45:00,84.9,84.92,84.73,84.81,86962.0,78.415,78.4335,78.258,78.3319,86962.0
2023-03-27 15:50:00,84.8,84.83,84.7,84.73,94538.0,78.3226,78.3503,78.2303,78.258,94538.0
2023-03-27 15:55:00,84.73,84.91,84.7,84.91,379019.0,78.258,78.4242,78.2303,78.4242,379019.0
2023-03-28 09:30:00,85.05,85.9,85.05,85.59,126235.0,78.5535,79.3386,78.5535,79.0523,126235.0
2023-03-28 09:35:00,85.59,85.98,85.59,85.92,26523.0,79.0523,79.4125,79.0523,79.3571,26523.0
2023-03-28 09:40:00,85.92,86.08,85.78,85.96,40726.0,79.3571,79.5049,79.2278,79.394,40726.0
2023-03-28 09:45:00,85.98,86.15,85.82,85.89,20904.0,79.4125,79.5695,79.2647,79.3294,20904.0
2023-03-28 09:50:00,85.91,85.91,85.72,85.79,17165.0,79.3478,79.3478,79.1724,79.237,17165.0
2023-03-28 09:55:00,85.79,85.8,85.73,85.75,9781.0,79.237,79.2462,79.1816,79.2001,9781.0
2023-03-28 10:00:00,85.79,85.84,85.68,85.74,25147.0,79.237,79.2832,79.1354,79.1908,25147.0
2023-03-28 10:05:00,85.74,85.83,85.69,85.76,22993.0,79.1908,79.2739,79.1446,79.2093,22993.0
2023-03-28 10:10:00,85.77,85.8,85.56,85.58,63084.0,79.2185,79.2462,79.0246,79.043,63084.0
2023-03-28 10:15:00,85.58,85.6,85.45,85.48,26483.0,79.043,79.0615,78.923,78.9507,26483.0
2023-03-28 10:20:00,85.51,85.54,85.45,85.46,13948.0,78.9784,79.0061,78.923,78.9322,13948.0
2023-03-28 10:25:00,85.44,85.5,85.38,85.44,22181.0,78.9137,78.9692,78.8583,78.9137,22181.0
2023-03-28 10:30:00,85.43,85.43,85.34,85.35,16678.0,78.9045,78.9045,78.8214,78.8306,16678.0
2023-03-28 10:35:00,85.35,85.37,85.28,85.29,19356.0,78.8306,78.8491,78.766,78.7752,19356.0
2023-03-28 10:40:00,85.29,85.33,85.26,85.3,14231.0,78.7752,78.8121,78.7475,78.7844,14231.0
2023-03-28 10:45:00,85.32,85.38,85.27,85.3,14892.0,78.8029,78.8583,78.7567,78.7844,14892.0
2023-03-28 10:50:00,85.3,85.3,85.23,85.27,8339.0,78.7844,78.7844,78.7198,78.7567,8339.0
2023-03-28 10:55:00,85.25,85.37,85.25,85.37,9272.0,78.7383,78.8491,78.7383,78.8491,9272.0
2023-03-28 11:00:00,85.4,85.41,85.31,85.33,11300.0,78.8768,78.886,78.7937,78.8121,11300.0
2023-03-28 11:05:00,85.33,85.38,85.33,85.36,5191.0,78.8121,78.8583,78.8121,78.8398,5191.0
2023-03-28 11:10:00,85.33,85.36,85.27,85.3,13351.0,78.8121,78.8398,78.7567,78.7844,13351.0
2023-03-28 11:15:00,85.3,85.38,85.27,85.29,11423.0,78.7844,78.8583,78.7567,78.7752,11423.0
2023-03-28 11:20:00,85.28,85.4,85.28,85.4,8353.0,78.766,78.8768,78.766,78.8768,8353.0
2023-03-28 11:25:00,85.41,85.49,85.38,85.47,10411.0,78.886,78.9599,78.8583,78.9414,10411.0
2023-03-28 11:30:00,85.49,85.53,85.44,85.48,9811.0,78.9599,78.9969,78.9137,78.9507,9811.0
2023-03-28 11:35:00,85.49,85.59,85.49,85.54,9180.0,78.9599,79.0523,78.9599,79.0061,9180.0
2023-03-28 11:40:00,85.55,85.56,85.51,85.54,7836.0,79.0153,79.0246,78.9784,79.0061,7836.0
2023-03-28 11:45:00,85.52,85.58,85.51,85.56,9013.0,78.9876,79.043,78.9784,79.0246,9013.0
2023-03-28 11:50:00,85.56,85.61,85.54,85.56,8691.0,79.0246,79.0708,79.0061,79.0246,8691.0
2023-03-28 11:55:00,85.57,85.59,85.56,85.58,10011.0,79.0338,79.0523,79.0246,79.043,10011.0
2023-03-28 12:00:00,85.57,85.57,85.49,85.5,5582.0,79.0338,79.0338,78.9599,78.9692,5582.0
2023-03-28 12:05:00,85.49,85.52,85.46,85.49,8226.0,78.9599,78.9876,78.9322,78.9599,8226.0
2023-03-28 12:10:00,85.48,85.52,85.45,85.51,10576.0,78.9507,78.9876,78.923,78.9784,10576.0
2023-03-28 12:15:00,85.52,85.53,85.46,85.5,21601.0,78.9876,78.9969,78.9322,78.9692,21601.0
2023-03-28 12:20:00,85.48,85.57,85.48,85.56,7601.0,78.9507,79.0338,78.9507,79.0246,7601.0
2023-03-28 12:25:00,85.55,85.58,85.54,85.56,6431.0,79.0153,79.043,79.0061,79.0246,6431.0
2023-03-28 12:30:00,85.55,85.57,85.5,85.54,8856.0,79.0153,79.0338,78.9692,79.0061,8856.0
2023-03-28 12:35:00,85.53,85.56,85.5,85.5,8643.0,78.9969,79.0246,78.9692,78.9692,8643.0
2023-03-28 12:40:00,85.51,85.53,85.45,85.49,11636.0,78.9784,78.9969,78.923,78.9599,11636.0
2023-03-28 12:45:00,85.49,85.54,85.45,85.48,33322.0,78.9599,79.0061,78.923,78.9507,33322.0
2023-03-28 12:50:00,85.47,85.47,85.4,85.42,9201.0,78.9414,78.9414,78.8768,78.8953,9201.0
2023-03-28 12:55:00,85.42,85.47,85.38,85.41,6995.0,78.8953,78.9414,78.8583,78.886,6995.0
2023-03-28 13:00:00,85.42,85.51,85.41,85.44,19302.0,78.8953,78.9784,78.886,78.9137,19302.0
2023-03-28 13:05:00,85.44,85.47,85.42,85.43,9457.0,78.9137,78.9414,78.8953,78.9045,9457.0
2023-03-28 13:10:00,85.44,85.49,85.42,85.45,11870.0,78.9137,78.9599,78.8953,78.923,11870.0
2023-03-28 13:15:00,85.45,85.46,85.39,85.46,14818.0,78.923,78.9322,78.8676,78.9322,14818.0
2023-03-28 13:20:00,85.48,85.48,85.41,85.42,6609.0,78.9507,78.9507,78.886,78.8953,6609.0
2023-03-28 13:25:00,85.41,85.42,85.38,85.39,7954.0,78.886,78.8953,78.8583,78.8676,7954.0
2023-03-28 13:30:00,85.38,85.39,85.28,85.29,13160.0,78.8583,78.8676,78.766,78.7752,13160.0
2023-03-28 13:35:00,85.29,85.34,85.28,85.31,11336.0,78.7752,78.8214,78.766,78.7937,11336.0
2023-03-28 13:40:00,85.32,85.36,85.26,85.27,8761.0,78.8029,78.8398,78.7475,78.7567,8761.0
2023-03-28 13:45:00,85.27,85.27,85.2,85.21,11915.0,78.7567,78.7567,78.6921,78.7013,11915.0
2023-03-28 13:50:00,85.21,85.22,85.16,85.16,8740.0,78.7013,78.7105,78.6551,78.6551,8740.0
2023-03-28 13:55:00,85.14,85.14,85.08,85.1,9969.0,78.6367,78.6367,78.5812,78.5997,9969.0
2023-03-28 14:00:00,85.08,85.13,85.07,85.12,16269.0,78.5812,78.6274,78.572,78.6182,16269.0
2023-03-28 14:05:00,85.11,85.17,85.08,85.17,11981.0,78.6089,78.6644,78.5812,78.6644,11981.0
2023-03-28 14:10:00,85.16,85.16,85.08,85.12,14174.0,78.6551,78.6551,78.5812,78.6182,14174.0
2023-03-28 14:15:00,85.12,85.15,85.08,85.1,11622.0,78.6182,78.6459,78.5812,78.5997,11622.0
2023-03-28 14:20:00,85.1,85.13,85.04,85.05,11925.0,78.5997,78.6274,78.5443,78.5535,11925.0
2023-03-28 14:25:00,85.07,85.17,85.06,85.14,31572.0,78.572,78.6644,78.5628,78.6367,31572.0
2023-03-28 14:30:00,85.12,85.13,85.09,85.11,17489.0,78.6182,78.6274,78.5905,78.6089,17489.0
2023-03-28 14:35:00,85.11,85.12,85.06,85.09,11095.0,78.6089,78.6182,78.5628,78.5905,11095.0
2023-03-28 14:40:00,85.08,85.14,85.07,85.09,8537.0,78.5812,78.6367,78.572,78.5905,8537.0
2023-03-28 14:45:00,85.09,85.12,85.03,85.05,9938.0,78.5905,78.6182,78.5351,78.5535,9938.0
2023-03-28 14:50:00,85.05,85.07,84.99,85.0,10382.0,78.5535,78.572,78.4981,78.5073,10382.0
2023-03-28 14:55:00,85.0,85.0,84.95,84.97,11177.0,78.5073,78.5073,78.4612,78.4796,11177.0
2023-03-28 15:00:00,84.96,85.05,84.94,84.98,25906.0,78.4704,78.5535,78.4519,78.4889,25906.0
2023-03-28 15:05:00,84.97,84.98,84.85,84.88,8697.0,78.4796,78.4889,78.3688,78.3965,8697.0
2023-03-28 15:10:00,84.86,84.9,84.79,84.8,16159.0,78.378,78.415,78.3134,78.3226,16159.0
2023-03-28 15:15:00,84.8,84.83,84.73,84.76,21350.0,78.3226,78.3503,78.258,78.2857,21350.0
2023-03-28 15:20:00,84.76,84.79,84.72,84.73,22604.0,78.2857,78.3134,78.2487,78.258,22604.0
2023-03-28 15:25:00,84.73,84.76,84.68,84.7,29211.0,78.258,78.2857,78.2118,78.2303,29211.0
2023-03-28 15:30:00,84.7,84.75,84.61,84.7,25172.0,78.2303,78.2764,78.1471,78.2303,25172.0
2023-03-28 15:35:00,84.7,84.78,84.69,84.77,34366.0,78.2303,78.3042,78.221,78.2949,34366.0
2023-03-28 15:40:00,84.77,84.79,84.61,84.62,28747.0,78.2949,78.3134,78.1471,78.1564,28747.0
2023-03-28 15:45:00,84.62,84.62,84.52,84.61,41006.0,78.1564,78.1564,78.064,78.1471,41006.0
2023-03-28 15:50:00,84.61,84.78,84.61,84.67,79925.0,78.1471,78.3042,78.1471,78.2026,79925.0
2023-03-28 15:55:00,84.67,84.79,84.61,84.76,187190.0,78.2026,78.3134,78.1471,78.2857,187190.0
2023-03-29 09:30:00,84.99,85.1,84.79,84.91,69655.0,78.4981,78.5997,78.3134,78.4242,69655.0
2023-03-29 09:35:00,84.89,85.06,84.87,85.04,26545.0,78.4057,78.5628,78.3873,78.5443,26545.0
2023-03-29 09:40:00,85.04,85.16,84.93,85.15,23284.0,78.5443,78.6551,78.4427,78.6459,23284.0
2023-03-29 09:45:00,85.13,85.17,85.03,85.05,23068.0,78.6274,78.6644,78.5351,78.5535,23068.0
2023-03-29 09:50:00,85.06,85.2,85.05,85.11,10740.0,78.5628,78.6921,78.5535,78.6089,10740.0
2023-03-29 09:55:00,85.11,85.21,85.1,85.2,10934.0,78.6089,78.7013,78.5997,78.6921,10934.0
2023-03-29 10:00:00,85.19,85.19,85.09,85.13,13462.0,78.6828,78.6828,78.5905,78.6274,13462.0
2023-03-29 10:05:00,85.12,85.12,85.03,85.06,14864.0,78.6182,78.6182,78.5351,78.5628,14864.0
2023-03-29 10:10:00,85.05,85.14,85.02,85.09,13562.0,78.5535,78.6367,78.5258,78.5905,13562.0
2023-03-29 10:15:00,85.1,85.15,85.04,85.15,20190.0,78.5997,78.6459,78.5443,78.6459,20190.0
2023-03-29 10:20:00,85.16,85.17,85.1,85.16,10076.0,78.6551,78.6644,78.5997,78.6551,10076.0
2023-03-29 10:25:00,85.17,85.23,85.17,85.23,7889.0,78.6644,78.7198,78.6644,78.7198,7889.0
2023-03-29 10:30:00,85.24,85.28,85.14,85.15,7511.0,78.729,78.766,78.6367,78.6459,7511.0
2023-03-29 10:35:00,85.15,85.23,85.14,85.19,8271.0,78.6459,78.7198,78.6367,78.6828,8271.0
2023-03-29 10:40:00,85.18,85.27,85.17,85.27,9745.0,78.6736,78.7567,78.6644,78.7567,9745.0
2023-03-29 10:45:00,85.26,85.43,85.24,85.39,14288.0,78.7475,78.9045,78.729,78.8676,14288.0
2023-03-29 10:50:00,85.38,85.38,85.32,85.34,5896.0,78.8583,78.8583,78.8029,78.8214,5896.0
2023-03-29 10:55:00,85.35,85.36,85.28,85.3,11577.0,78.8306,78.8398,78.766,78.7844,11577.0
2023-03-29 11:00:00,85.29,85.29,85.22,85.25,11040.0,78.7752,78.7752,78.7105,78.7383,11040.0
2023-03-29 11:05:00,85.25,85.3,85.21,85.29,7580.0,78.7383,78.7844,78.7013,78.7752,7580.0
2023-03-29 11:10:00,85.29,85.39,85.29,85.37,25551.0,78.7752,78.8676,78.7752,78.8491,25551.0
2023-03-29 11:15:00,85.38,85.44,85.33,85.34,17245.0,78.8583,78.9137,78.8121,78.8214,17245.0
2023-03-29 11:20:00,85.34,85.36,85.27,85.27,8821.0,78.8214,78.8398,78.7567,78.7567,8821.0
2023-03-29 11:25:00,85.27,85.28,85.18,85.25,15038.0,78.7567,78.766,78.6736,78.7383,15038.0
2023-03-29 11:30:00,85.26,85.27,85.2,85.22,7176.0,78.7475,78.7567,78.6921,78.7105,7176.0
2023-03-29 11:35:00,85.23,85.3,85.22,85.26,9405.0,78.7198,78.7844,78.7105,78.7475,9405.0
2023-03-29 11:40:00,85.26,85.28,85.24,85.26,10954.0,78.7475,78.766,78.729,78.7475,10954.0
2023-03-29 11:45:00,85.26,85.27,85.21,85.27,14345.0,78.7475,78.7567,78.7013,78.7567,14345.0
2023-03-29 11:50:00,85.28,85.39,85.26,85.38,19106.0,78.766,78.8676,78.7475,78.8583,19106.0
2023-03-29 11:55:00,85.39,85.43,85.37,85.4,11919.0,78.8676,78.9045,78.8491,78.8768,11919.0
2023-03-29 12:00:00,85.4,85.44,85.32,85.32,12208.0,78.8768,78.9137,78.8029,78.8029,12208.0
2023-03-29 12:05:00,85.32,85.34,85.3,85.33,11393.0,78.8029,78.8214,78.7844,78.8121,11393.0
2023-03-29 12:10:00,85.33,85.33,85.29,85.3,11882.0,78.8121,78.8121,78.7752,78.7844,11882.0
2023-03-29 12:15:00,85.3,85.33,85.28,85.31,7980.0,78.7844,78.8121,78.766,78.7937,7980.0
2023-03-29 12:20:00,85.31,85.33,85.27,85.28,7615.0,78.7937,78.8121,78.7567,78.766,7615.0
2023-03-29 12:25:00,85.29,85.3,85.22,85.27,11990.0,78.7752,78.7844,78.7105,78.7567,11990.0
2023-03-29 12:30:00,85.27,85.34,85.27,85.33,6576.0,78.7567,78.8214,78.7567,78.8121,6576.0
2023-03-29 12:35:00,85.32,85.33,85.28,85.33,9448.0,78.8029,78.8121,78.766,78.8121,9448.0
2023-03-29 12:40:00,85.32,85.34,85.28,85.34,8532.0,78.8029,78.8214,78.766,78.8214,8532.0
2023-03-29 12:45:00,85.34,85.34,85.27,85.34,7656.0,78.8214,78.8214,78.7567,78.8214,7656.0
2023-03-29 12:50:00,85.34,85.39,85.32,85.35,11042.0,78.8214,78.8676,78.8029,78.8306,11042.0
2023-03-29 12:55:00,85.35,85.38,85.32,85.38,7984.0,78.8306,78.8583,78.8029,78.8583,7984.0
2023-03-29 13:00:00,85.37,85.38,85.32,85.34,13570.0,78.8491,78.8583,78.8029,78.8214,13570.0
2023-03-29 13:05:00,85.35,85.39,85.31,85.32,16930.0,78.8306,78.8676,78.7937,78.8029,16930.0
2023-03-29 13:10:00,85.32,85.38,85.31,85.38,7236.0,78.8029,78.8583,78.7937,78.8583,7236.0
2023-03-29 13:15:00,85.39,85.39,85.27,85.27,6722.0,78.8676,78.8676,78.7567,78.7567,6722.0
2023-03-29 13:20:00,85.27,85.3,85.25,85.29,6877.0,78.7567,78.7844,78.7383,78.7752,6877.0
2023-03-29 13:25:00,85.29,85.35,85.29,85.33,5556.0,78.7752,78.8306,78.7752,78.8121,5556.0
2023-03-29 13:30:00,85.33,85.34,85.26,85.26,6394.0,78.8121,78.8214,78.7475,78.7475,6394.0
2023-03-29 13:35:00,85.26,85.27,85.2,85.22,7581.0,78.7475,78.7567,78.6921,78.7105,7581.0
2023-03-29 13:40:00,85.23,85.27,85.16,85.18,7616.0,78.7198,78.7567,78.6551,78.6736,7616.0
2023-03-29 13:45:00,85.19,85.2,85.09,85.09,6113.0,78.6828,78.6921,78.5905,78.5905,6113.0
2023-03-29 13:50:00,85.1,85.1,85.08,85.09,4795.0,78.5997,78.5997,78.5812,78.5905,4795.0
2023-03-29 13:55:00,85.1,85.13,85.09,85.13,6719.0,78.5997,78.6274,78.5905,78.6274,6719.0
2023-03-29 14:00:00,85.13,85.13,85.07,85.1,6840.0,78.6274,78.6274,78.572,78.5997,6840.0
2023-03-29 14:05:00,85.09,85.12,85.07,85.1,6876.0,78.5905,78.6182,78.572,78.5997,6876.0
2023-03-29 14:10:00,85.1,85.14,85.09,85.1,5245.0,78.5997,78.6367,78.5905,78.5997,5245.0
2023-03-29 14:15:00,85.1,85.14,85.07,85.07,5329.0,78.5997,78.6367,78.572,78.572,5329.0
2023-03-29 14:20:00,85.07,85.1,85.06,85.1,8925.0,78.572,78.5997,78.5628,78.5997,8925.0
2023-03-29 14:25:00,85.09,85.12,85.04,85.05,13094.0,78.5905,78.6182,78.5443,78.5535,13094.0
2023-03-29 14:30:00,85.06,85.06,84.98,84.98,11845.0,78.5628,78.5628,78.4889,78.4889,11845.0
2023-03-29 14:35:00,84.98,84.99,84.89,84.9,10383.0,78.4889,78.4981,78.4057,78.415,10383.0
2023-03-29 14:40:00,84.91,84.97,84.91,84.94,11373.0,78.4242,78.4796,78.4242,78.4519,11373.0
2023-03-29 14:45:00,84.94,84.95,84.88,84.89,10300.0,78.4519,78.4612,78.3965,78.4057,10300.0
2023-03-29 14:50:00,84.89,84.92,84.81,84.85,13771.0,78.4057,78.4335,78.3319,78.3688,13771.0
2023-03-29 14:55:00,84.87,84.94,84.87,84.91,6653.0,78.3873,78.4519,78.3873,78.4242,6653.0
2023-03-29 15:00:00,84.92,84.98,84.87,84.95,16463.0,78.4335,78.4889,78.3873,78.4612,16463.0
2023-03-29 15:05:00,84.95,85.0,84.95,84.96,8238.0,78.4612,78.5073,78.4612,78.4704,8238.0
2023-03-29 15:10:00,84.95,84.98,84.92,84.95,9833.0,78.4612,78.4889,78.4335,78.4612,9833.0
2023-03-29 15:15:00,84.94,84.98,84.91,84.92,13970.0,78.4519,78.4889,78.4242,78.4335,13970.0
2023-03-29 15:20:00,84.91,84.94,84.83,84.85,27989.0,78.4242,78.4519,78.3503,78.3688,27989.0
2023-03-29 15:25:00,84.86,84.88,84.77,84.84,23586.0,78.378,78.3965,78.2949,78.3596,23586.0
2023-03-29 15:30:00,84.84,84.89,84.82,84.82,25222.0,78.3596,78.4057,78.3411,78.3411,25222.0
2023-03-29 15:35:00,84.81,84.82,84.72,84.73,24704.0,78.3319,78.3411,78.2487,78.258,24704.0
2023-03-29 15:40:00,84.72,84.72,84.65,84.72,41826.0,78.2487,78.2487,78.1841,78.2487,41826.0
2023-03-29 15:45:00,84.72,84.75,84.7,84.72,38894.0,78.2487,78.2764,78.2303,78.2487,38894.0
2023-03-29 15:50:00,84.72,84.85,84.72,84.78,67475.0,78.2487,78.3688,78.2487,78.3042,67475.0
2023-03-29 15:55:00,84.78,85.05,84.77,85.03,231968.0,78.3042,78.5535,78.2949,78.5351,231968.0
2023-03-30 09:30:00,84.96,85.0,84.58,84.65,46122.0,78.4704,78.5073,78.1194,78.1841,46122.0
2023-03-30 09:35:00,84.62,84.91,84.62,84.8,24801.0,78.1564,78.4242,78.1564,78.3226,24801.0
2023-03-30 09:40:00,84.77,84.77,84.58,84.65,23229.0,78.2949,78.2949,78.1194,78.1841,23229.0
2023-03-30 09:45:00,84.61,84.71,84.5,84.69,24825.0,78.1471,78.2395,78.0455,78.221,24825.0
2023-03-30 09:50:00,84.68,84.76,84.63,84.65,14986.0,78.2118,78.2857,78.1656,78.1841,14986.0
2023-03-30 09:55:00,84.63,84.72,84.61,84.67,16984.0,78.1656,78.2487,78.1471,78.2026,16984.0
2023-03-30 10:00:00,84.68,84.72,84.62,84.66,14372.0,78.2118,78.2487,78.1564,78.1933,14372.0
2023-03-30 10:05:00,84.64,84.76,84.62,84.66,23152.0,78.1748,78.2857,78.1564,78.1933,23152.0
2023-03-30 10:10:00,84.66,84.69,84.58,84.63,19111.0,78.1933,78.221,78.1194,78.1656,19111.0
2023-03-30 10:15:00,84.62,84.63,84.5,84.6,17874.0,78.1564,78.1656,78.0455,78.1379,17874.0
2023-03-30 10:20:00,84.6,84.6,84.48,84.53,13845.0,78.1379,78.1379,78.0271,78.0732,13845.0
2023-03-30 10:25:00,84.52,84.71,84.52,84.69,17706.0,78.064,78.2395,78.064,78.221,17706.0
2023-03-30 10:30:00,84.68,84.73,84.66,84.66,11899.0,78.2118,78.258,78.1933,78.1933,11899.0
2023-03-30 10:35:00,84.66,84.7,84.64,84.64,9028.0,78.1933,78.2303,78.1748,78.1748,9028.0
2023-03-30 10:40:00,84.61,84.63,84.56,84.58,12287.0,78.1471,78.1656,78.101,78.1194,12287.0
2023-03-30 10:45:00,84.59,84.59,84.48,84.54,12536.0,78.1287,78.1287,78.0271,78.0825,12536.0
2023-03-30 10:50:00,84.54,84.57,84.49,84.5,39144.0,78.0825,78.1102,78.0363,78.0455,39144.0
2023-03-30 10:55:00,84.49,84.63,84.46,84.5,73967.0,78.0363,78.1656,78.0086,78.0455,73967.0
2023-03-30 11:00:00,84.52,84.57,84.43,84.43,15719.0,78.064,78.1102,77.9809,77.9809,15719.0
2023-03-30 11:05:00,84.45,84.5,84.41,84.48,14553.0,77.9994,78.0455,77.9624,78.0271,14553.0
2023-03-30 11:10:00,84.48,84.54,84.43,84.43,11188.0,78.0271,78.0825,77.9809,77.9809,11188.0
2023-03-30 11:15:00,84.43,84.59,84.41,84.59,10922.0,77.9809,78.1287,77.9624,78.1287,10922.0
2023-03-30 11:20:00,84.59,84.69,84.58,84.68,16923.0,78.1287,78.221,78.1194,78.2118,16923.0
2023-03-30 11:25:00,84.69,84.69,84.59,84.6,13967.0,78.221,78.221,78.1287,78.1379,13967.0
2023-03-30 11:30:00,84.6,84.62,84.55,84.57,12522.0,78.1379,78.1564,78.0917,78.1102,12522.0
2023-03-30 11:35:00,84.57,84.6,84.52,84.55,9323.0,78.1102,78.1379,78.064,78.0917,9323.0
2023-03-30 11:40:00,84.55,84.56,84.5,84.53,9693.0,78.0917,78.101,78.0455,78.0732,9693.0
2023-03-30 11:45:00,84.54,84.64,84.53,84.63,18620.0,78.0825,78.1748,78.0732,78.1656,18620.0
2023-03-30 11:50:00,84.64,84.66,84.59,84.66,27391.0,78.1748,78.1933,78.1287,78.1933,27391.0
2023-03-30 11:55:00,84.66,84.67,84.63,84.66,13361.0,78.1933,78.2026,78.1656,78.1933,13361.0
2023-03-30 12:00:00,84.66,84.73,84.64,84.68,25987.0,78.1933,78.258,78.1748,78.2118,25987.0
2023-03-30 12:05:00,84.67,84.72,84.62,84.72,31512.0,78.2026,78.2487,78.1564,78.2487,31512.0
2023-03-30 12:10:00,84.71,84.71,84.64,84.64,12325.0,78.2395,78.2395,78.1748,78.1748,12325.0
2023-03-30 12:15:00,84.65,84.7,84.64,84.69,12107.0,78.1841,78.2303,78.1748,78.221,12107.0
2023-03-30 12:20:00,84.68,84.7,84.6,84.61,15640.0,78.2118,78.2303,78.1379,78.1471,15640.0
2023-03-30 12:25:00,84.61,84.61,84.43,84.44,26651.0,78.1471,78.1471,77.9809,77.9901,26651.0
2023-03-30 12:30:00,84.43,84.43,84.34,84.37,13162.0,77.9809,77.9809,77.8978,77.9255,13162.0
2023-03-30 12:35:00,84.37,84.39,84.35,84.35,9193.0,77.9255,77.9439,77.907,77.907,9193.0
2023-03-30 12:40:00,84.35,84.37,84.28,84.29,12416.0,77.907,77.9255,77.8423,77.8516,12416.0
2023-03-30 12:45:00,84.32,84.41,84.31,84.39,8779.0,77.8793,77.9624,77.8701,77.9439,8779.0
2023-03-30 12:50:00,84.39,84.43,84.34,84.4,11619.0,77.9439,77.9809,77.8978,77.9532,11619.0
2023-03-30 12:55:00,84.42,84.45,84.4,84.44,14417.0,77.9717,77.9994,77.9532,77.9901,14417.0
2023-03-30 13:00:00,84.43,84.5,84.43,84.49,10152.0,77.9809,78.0455,77.9809,78.0363,10152.0
2023-03-30 13:05:00,84.5,84.55,84.42,84.42,16477.0,78.0455,78.0917,77.9717,77.9717,16477.0
2023-03-30 13:10:00,84.43,84.53,84.43,84.5,11890.0,77.9809,78.0732,77.9809,78.0455,11890.0
2023-03-30 13:15:00,84.51,84.51,84.45,84.48,9596.0,78.0548,78.0548,77.9994,78.0271,9596.0
2023-03-30 13:20:00,84.48,84.49,84.4,84.41,13759.0,78.0271,78.0363,77.9532,77.9624,13759.0
2023-03-30 13:25:00,84.42,84.45,84.41,84.44,11808.0,77.9717,77.9994,77.9624,77.9901,11808.0
2023-03-30 13:30:00,84.44,84.44,84.39,84.41,15870.0,77.9901,77.9901,77.9439,77.9624,15870.0
2023-03-30 13:35:00,84.39,84.48,84.38,84.48,31922.0,77.9439,78.0271,77.9347,78.0271,31922.0
2023-03-30 13:40:00,84.47,84.5,84.43,84.49,63051.0,78.0178,78.0455,77.9809,78.0363,63051.0
2023-03-30 13:45:00,84.46,84.48,84.4,84.48,15208.0,78.0086,78.0271,77.9532,78.0271,15208.0
2023-03-30 13:50:00,84.48,84.49,84.42,84.44,12356.0,78.0271,78.0363,77.9717,77.9901,12356.0
2023-03-30 13:55:00,84.44,84.48,84.39,84.46,36210.0,77.9901,78.0271,77.9439,78.0086,36210.0
2023-03-30 14:00:00,84.47,84.57,84.46,84.5,15509.0,78.0178,78.1102,78.0086,78.0455,15509.0
2023-03-30 14:05:00,84.48,84.53,84.46,84.53,16783.0,78.0271,78.0732,78.0086,78.0732,16783.0
2023-03-30 14:10:00,84.52,84.64,84.52,84.64,15000.0,78.064,78.1748,78.064,78.1748,15000.0
2023-03-30 14:15:00,84.63,84.68,84.62,84.62,12002.0,78.1656,78.2118,78.1564,78.1564,12002.0
2023-03-30 14:20:00,84.62,84.67,84.62,84.67,9799.0,78.1564,78.2026,78.1564,78.2026,9799.0
2023-03-30 14:25:00,84.67,84.7,84.62,84.69,18984.0,78.2026,78.2303,78.1564,78.221,18984.0
2023-03-30 14:30:00,84.68,84.78,84.68,84.78,9639.0,78.2118,78.3042,78.2118,78.3042,9639.0
2023-03-30 14:35:00,84.78,84.81,84.68,84.74,18466.0,78.3042,78.3319,78.2118,78.2672,18466.0
2023-03-30 14:40:00,84.75,84.93,84.74,84.87,43807.0,78.2764,78.4427,78.2672,78.3873,43807.0
2023-03-30 14:45:00,84.87,84.89,84.81,84.81,17624.0,78.3873,78.4057,78.3319,78.3319,17624.0
2023-03-30 14:50:00,84.82,84.88,84.79,84.83,15760.0,78.3411,78.3965,78.3134,78.3503,15760.0
2023-03-30 14:55:00,84.83,84.87,84.83,84.86,12426.0,78.3503,78.3873,78.3503,78.378,12426.0
2023-03-30 15:00:00,84.86,84.92,84.85,84.91,14225.0,78.378,78.4335,78.3688,78.4242,14225.0
2023-03-30 15:05:00,84.9,84.9,84.84,84.84,15650.0,78.415,78.415,78.3596,78.3596,15650.0
2023-03-30 15:10:00,84.84,84.84,84.77,84.78,14429.0,78.3596,78.3596,78.2949,78.3042,14429.0
2023-03-30 15:15:00,84.78,84.78,84.74,84.78,10622.0,78.3042,78.3042,78.2672,78.3042,10622.0
2023-03-30 15:20:00,84.78,84.82,84.78,84.81,23211.0,78.3042,78.3411,78.3042,78.3319,23211.0
2023-03-30 15:25:00,84.82,84.87,84.81,84.84,20821.0,78.3411,78.3873,78.3319,78.3596,20821.0
2023-03-30 15:30:00,84.84,84.88,84.8,84.81,28141.0,78.3596,78.3965,78.3226,78.3319,28141.0
2023-03-30 15:35:00,84.81,84.89,84.79,84.89,28619.0,78.3319,78.4057,78.3134,78.4057,28619.0
2023-03-30 15:40:00,84.88,84.93,84.87,84.89,25209.0,78.3965,78.4427,78.3873,78.4057,25209.0
2023-03-30 15:45:00,84.88,84.92,84.83,84.86,43758.0,78.3965,78.4335,78.3503,78.378,43758.0
2023-03-30 15:50:00,84.85,85.02,84.84,84.92,84919.0,78.3688,78.5258,78.3596,78.4335,84919.0
2023-03-30 15:55:00,84.92,85.02,84.87,84.97,189994.0,78.4335,78.5258,78.3873,78.4796,189994.0
2023-03-31 09:30:00,85.25,85.29,84.92,84.98,63892.0,78.7383,78.7752,78.4335,78.4889,63892.0
2023-03-31 09:35:00,84.99,85.02,84.85,85.0,19554.0,78.4981,78.5258,78.3688,78.5073,19554.0
2023-03-31 09:40:00,84.98,85.16,84.98,85.14,11032.0,78.4889,78.6551,78.4889,78.6367,11032.0
2023-03-31 09:45:00,85.13,85.24,85.02,85.22,19878.0,78.6274,78.729,78.5258,78.7105,19878.0
2023-03-31 09:50:00,85.21,85.39,85.2,85.39,22720.0,78.7013,78.8676,78.6921,78.8676,22720.0
2023-03-31 09:55:00,85.39,85.42,85.31,85.4,16249.0,78.8676,78.8953,78.7937,78.8768,16249.0
2023-03-31 10:00:00,85.42,85.45,85.38,85.44,10896.0,78.8953,78.923,78.8583,78.9137,10896.0
2023-03-31 10:05:00,85.43,85.47,85.38,85.45,10401.0,78.9045,78.9414,78.8583,78.923,10401.0
2023-03-31 10:10:00,85.46,85.53,85.41,85.52,8025.0,78.9322,78.9969,78.886,78.9876,8025.0
2023-03-31 10:15:00,85.52,85.53,85.43,85.52,13231.0,78.9876,78.9969,78.9045,78.9876,13231.0
2023-03-31 10:20:00,85.52,85.53,85.41,85.46,16976.0,78.9876,78.9969,78.886,78.9322,16976.0
2023-03-31 10:25:00,85.46,85.54,85.44,85.47,12936.0,78.9322,79.0061,78.9137,78.9414,12936.0
2023-03-31 10:30:00,85.47,85.47,85.33,85.33,10274.0,78.9414,78.9414,78.8121,78.8121,10274.0
2023-03-31 10:35:00,85.33,85.39,85.31,85.39,13000.0,78.8121,78.8676,78.7937,78.8676,13000.0
2023-03-31 10:40:00,85.39,85.39,85.28,85.29,9936.0,78.8676,78.8676,78.766,78.7752,9936.0
2023-03-31 10:45:00,85.3,85.31,85.25,85.31,13837.0,78.7844,78.7937,78.7383,78.7937,13837.0
2023-03-31 10:50:00,85.31,85.36,85.3,85.35,11459.0,78.7937,78.8398,78.7844,78.8306,11459.0
2023-03-31 10:55:00,85.35,85.36,85.25,85.27,11017.0,78.8306,78.8398,78.7383,78.7567,11017.0
2023-03-31 11:00:00,85.27,85.29,85.16,85.18,21790.0,78.7567,78.7752,78.6551,78.6736,21790.0
2023-03-31 11:05:00,85.16,85.26,85.15,85.23,12373.0,78.6551,78.7475,78.6459,78.7198,12373.0
2023-03-31 11:10:00,85.24,85.38,85.24,85.36,12062.0,78.729,78.8583,78.729,78.8398,12062.0
2023-03-31 11:15:00,85.36,85.36,85.27,85.27,10849.0,78.8398,78.8398,78.7567,78.7567,10849.0
2023-03-31 11:20:00,85.27,85.33,85.22,85.22,20898.0,78.7567,78.8121,78.7105,78.7105,20898.0
2023-03-31 11:25:00,85.21,85.25,85.18,85.2,13755.0,78.7013,78.7383,78.6736,78.6921,13755.0
2023-03-31 11:30:00,85.2,85.21,85.04,85.05,15384.0,78.6921,78.7013,78.5443,78.5535,15384.0
2023-03-31 11:35:00,85.03,85.03,84.95,84.98,18310.0,78.5351,78.5351,78.4612,78.4889,18310.0
2023-03-31 11:40:00,84.98,85.09,84.97,85.09,14855.0,78.4889,78.5905,78.4796,78.5905,14855.0
2023-03-31 11:45:00,85.08,85.17,85.08,85.16,18517.0,78.5812,78.6644,78.5812,78.6551,18517.0
2023-03-31 11:50:00,85.15,85.15,85.11,85.14,8893.0,78.6459,78.6459,78.6089,78.6367,8893.0
2023-03-31 11:55:00,85.14,85.17,85.11,85.14,19030.0,78.6367,78.6644,78.6089,78.6367,19030.0
2023-03-31 12:00:00,85.14,85.17,85.09,85.09,10398.0,78.6367,78.6644,78.5905,78.5905,10398.0
2023-03-31 12:05:00,85.1,85.11,85.03,85.06,11414.0,78.5997,78.6089,78.5351,78.5628,11414.0
2023-03-31 12:10:00,85.05,85.13,85.05,85.13,11236.0,78.5535,78.6274,78.5535,78.6274,11236.0
2023-03-31 12:15:00,85.13,85.13,85.07,85.08,5470.0,78.6274,78.6274,78.572,78.5812,5470.0
2023-03-31 12:20:00,85.09,85.1,85.06,85.08,6393.0,78.5905,78.5997,78.5628,78.5812,6393.0
2023-03-31 12:25:00,85.07,85.09,85.03,85.05,8701.0,78.572,78.5905,78.5351,78.5535,8701.0
2023-03-31 12:30:00,85.05,85.06,85.03,85.06,7809.0,78.5535,78.5628,78.5351,78.5628,7809.0
2023-03-31 12:35:00,85.06,85.09,85.05,85.08,7322.0,78.5628,78.5905,78.5535,78.5812,7322.0
2023-03-31 12:40:00,85.08,85.12,85.07,85.09,14347.0,78.5812,78.6182,78.572,78.5905,14347.0
2023-03-31 12:45:00,85.08,85.09,85.06,85.07,6224.0,78.5812,78.5905,78.5628,78.572,6224.0
2023-03-31 12:50:00,85.06,85.09,85.05,85.08,14089.0,78.5628,78.5905,78.5535,78.5812,14089.0
2023-03-31 12:55:00,85.08,85.14,85.08,85.14,19429.0,78.5812,78.6367,78.5812,78.6367,19429.0
2023-03-31 13:00:00,85.13,85.13,85.08,85.08,13939.0,78.6274,78.6274,78.5812,78.5812,13939.0
2023-03-31 13:05:00,85.07,85.14,85.04,85.12,19225.0,78.572,78.6367,78.5443,78.6182,19225.0
2023-03-31 13:10:00,85.11,85.15,85.09,85.11,32142.0,78.6089,78.6459,78.5905,78.6089,32142.0
2023-03-31 13:15:00,85.12,85.13,85.06,85.06,9414.0,78.6182,78.6274,78.5628,78.5628,9414.0
2023-03-31 13:20:00,85.06,85.06,85.03,85.05,10385.0,78.5628,78.5628,78.5351,78.5535,10385.0
2023-03-31 13:25:00,85.06,85.1,85.05,85.09,7630.0,78.5628,78.5997,78.5535,78.5905,7630.0
2023-03-31 13:30:00,85.08,85.08,84.98,85.01,18029.0,78.5812,78.5812,78.4889,78.5166,18029.0
2023-03-31 13:35:00,85.01,85.08,85.0,85.07,10298.0,78.5166,78.5812,78.5073,78.572,10298.0
2023-03-31 13:40:00,85.07,85.12,85.06,85.12,8051.0,78.572,78.6182,78.5628,78.6182,8051.0
2023-03-31 13:45:00,85.13,85.13,85.08,85.1,6958.0,78.6274,78.6274,78.5812,78.5997,6958.0
2023-03-31 13:50:00,85.09,85.13,85.09,85.13,10034.0,78.5905,78.6274,78.5905,78.6274,10034.0
2023-03-31 13:55:00,85.13,85.22,85.13,85.21,11532.0,78.6274,78.7105,78.6274,78.7013,11532.0
2023-03-31 14:00:00,85.22,85.22,85.11,85.17,18811.0,78.7105,78.7105,78.6089,78.6644,18811.0
2023-03-31 14:05:00,85.19,85.24,85.11,85.21,11339.0,78.6828,78.729,78.6089,78.7013,11339.0
2023-03-31 14:10:00,85.2,85.21,85.16,85.18,9507.0,78.6921,78.7013,78.6551,78.6736,9507.0
2023-03-31 14:15:00,85.19,85.22,85.15,85.16,8550.0,78.6828,78.7105,78.6459,78.6551,8550.0
2023-03-31 14:20:00,85.15,85.15,85.1,85.12,21334.0,78.6459,78.6459,78.5997,78.6182,21334.0
2023-03-31 14:25:00,85.12,85.13,85.04,85.05,13561.0,78.6182,78.6274,78.5443,78.5535,13561.0
2023-03-31 14:30:00,85.06,85.12,85.05,85.12,8731.0,78.5628,78.6182,78.5535,78.6182,8731.0
2023-03-31 14:35:00,85.12,85.16,85.11,85.12,10353.0,78.6182,78.6551,78.6089,78.6182,10353.0
2023-03-31 14:40:00,85.12,85.23,85.11,85.23,7469.0,78.6182,78.7198,78.6089,78.7198,7469.0
2023-03-31 14:45:00,85.23,85.26,85.22,85.25,10270.0,78.7198,78.7475,78.7105,78.7383,10270.0
2023-03-31 14:50:00,85.25,85.26,85.2,85.22,5652.0,78.7383,78.7475,78.6921,78.7105,5652.0
2023-03-31 14:55:00,85.22,85.22,85.17,85.21,11055.0,78.7105,78.7105,78.6644,78.7013,11055.0
2023-03-31 15:00:00,85.22,85.35,85.22,85.34,14787.0,78.7105,78.8306,78.7105,78.8214,14787.0
2023-03-31 15:05:00,85.34,85.34,85.22,85.24,9338.0,78.8214,78.8214,78.7105,78.729,9338.0
2023-03-31 15:10:00,85.24,85.3,85.23,85.28,14886.0,78.729,78.7844,78.7198,78.766,14886.0
2023-03-31 15:15:00,85.28,85.33,85.27,85.3,14867.0,78.766,78.8121,78.7567,78.7844,14867.0
2023-03-31 15:20:00,85.3,85.36,85.29,85.36,18003.0,78.7844,78.8398,78.7752,78.8398,18003.0
2023-03-31 15:25:00,85.36,85.37,85.27,85.29,14750.0,78.8398,78.8491,78.7567,78.7752,14750.0
2023-03-31 15:30:00,85.3,85.34,85.28,85.34,18092.0,78.7844,78.8214,78.766,78.8214,18092.0
2023-03-31 15:35:00,85.33,85.36,85.25,85.29,28774.0,78.8121,78.8398,78.7383,78.7752,28774.0
2023-03-31 15:40:00,85.29,85.36,85.28,85.3,24725.0,78.7752,78.8398,78.766,78.7844,24725.0
2023-03-31 15:45:00,85.3,85.33,85.23,85.26,34565.0,78.7844,78.8121,78.7198,78.7475,34565.0
2023-03-31 15:50:00,85.28,85.46,85.18,85.23,61028.0,78.766,78.9322,78.6736,78.7198,61028.0
2023-03-31 15:55:00,85.23,85.5,85.23,85.44,234995.0,78.7198,78.9692,78.7198,78.9137,234995.0
2023-04-03 09:30:00,85.49,85.66,85.12,85.25,93770.0,78.9599,79.1169,78.6182,78.7383,93770.0
2023-04-03 09:35:00,85.25,85.45,85.25,85.41,20381.0,78.7383,78.923,78.7383,78.886,20381.0
2023-04-03 09:40:00,85.42,85.76,85.42,85.7,18242.0,78.8953,79.2093,78.8953,79.1539,18242.0
2023-04-03 09:45:00,85.73,85.96,85.69,85.86,32968.0,79.1816,79.394,79.1446,79.3017,32968.0
2023-04-03 09:50:00,85.85,85.98,85.79,85.92,25205.0,79.2924,79.4125,79.237,79.3571,25205.0
2023-04-03 09:55:00,85.95,86.03,85.84,85.98,29343.0,79.3848,79.4587,79.2832,79.4125,29343.0
2023-04-03 10:00:00,85.92,85.95,85.81,85.93,12102.0,79.3571,79.3848,79.2555,79.3663,12102.0
2023-04-03 10:05:00,85.92,86.15,85.92,86.14,14206.0,79.3571,79.5695,79.3571,79.5603,14206.0
2023-04-03 10:10:00,86.14,86.16,85.97,85.99,22600.0,79.5603,79.5787,79.4033,79.4217,22600.0
2023-04-03 10:15:00,85.98,86.05,85.95,85.97,24964.0,79.4125,79.4771,79.3848,79.4033,24964.0
2023-04-03 10:20:00,85.97,86.09,85.96,86.07,17064.0,79.4033,79.5141,79.394,79.4956,17064.0
2023-04-03 10:25:00,86.07,86.07,85.96,86.0,24076.0,79.4956,79.4956,79.394,79.431,24076.0
2023-04-03 10:30:00,86.02,86.21,86.01,86.1,28696.0,79.4494,79.6249,79.4402,79.5233,28696.0
2023-04-03 10:35:00,86.09,86.24,86.09,86.24,16254.0,79.5141,79.6526,79.5141,79.6526,16254.0
2023-04-03 10:40:00,86.23,86.32,86.19,86.3,24323.0,79.6434,79.7265,79.6065,79.708,24323.0
2023-04-03 10:45:00,86.3,86.43,86.29,86.42,14286.0,79.708,79.8281,79.6988,79.8189,14286.0
2023-04-03 10:50:00,86.43,86.6,86.42,86.6,31122.0,79.8281,79.9851,79.8189,79.9851,31122.0
2023-04-03 10:55:00,86.6,86.61,86.37,86.38,25413.0,79.9851,79.9944,79.7727,79.7819,25413.0
2023-04-03 11:00:00,86.37,86.37,86.23,86.32,10596.0,79.7727,79.7727,79.6434,79.7265,10596.0
2023-04-03 11:05:00,86.34,86.34,86.27,86.33,9667.0,79.745,79.745,79.6803,79.7358,9667.0
2023-04-03 11:10:00,86.33,86.35,86.26,86.29,17611.0,79.7358,79.7542,79.6711,79.6988,17611.0
2023-04-03 11:15:00,86.28,86.3,86.21,86.26,16474.0,79.6896,79.708,79.6249,79.6711,16474.0
2023-04-03 11:20:00,86.25,86.31,86.23,86.31,12035.0,79.6619,79.7173,79.6434,79.7173,12035.0
2023-04-03 11:25:00,86.31,86.41,86.29,86.38,10459.0,79.7173,79.8096,79.6988,79.7819,10459.0
2023-04-03 11:30:00,86.38,86.54,86.36,86.5,11353.0,79.7819,79.9297,79.7635,79.8928,11353.0
2023-04-03 11:35:00,86.51,86.56,86.45,86.53,16685.0,79.902,79.9482,79.8466,79.9205,16685.0
2023-04-03 11:40:00,86.52,86.53,86.43,86.46,19489.0,79.9112,79.9205,79.8281,79.8558,19489.0
2023-04-03 11:45:00,86.47,86.49,86.43,86.45,14846.0,79.8651,79.8835,79.8281,79.8466,14846.0
2023-04-03 11:50:00,86.46,86.51,86.45,86.51,14177.0,79.8558,79.902,79.8466,79.902,14177.0
2023-04-03 11:55:00,86.51,86.51,86.4,86.45,14866.0,79.902,79.902,79.8004,79.8466,14866.0
2023-04-03 12:00:00,86.45,86.47,86.41,86.43,12482.0,79.8466,79.8651,79.8096,79.8281,12482.0
2023-04-03 12:05:00,86.42,86.43,86.34,86.37,9527.0,79.8189,79.8281,79.745,79.7727,9527.0
2023-04-03 12:10:00,86.38,86.44,86.37,86.42,8371.0,79.7819,79.8374,79.7727,79.8189,8371.0
2023-04-03 12:15:00,86.43,86.46,86.39,86.44,8643.0,79.8281,79.8558,79.7912,79.8374,8643.0
2023-04-03 12:20:00,86.44,86.49,86.42,86.44,9833.0,79.8374,79.8835,79.8189,79.8374,9833.0
2023-04-03 12:25:00,86.44,86.45,86.37,86.37,28917.0,79.8374,79.8466,79.7727,79.7727,28917.0
2023-04-03 12:30:00,86.38,86.45,86.38,86.42,10083.0,79.7819,79.8466,79.7819,79.8189,10083.0
2023-04-03 12:35:00,86.43,86.46,86.41,86.45,7473.0,79.8281,79.8558,79.8096,79.8466,7473.0
2023-04-03 12:40:00,86.44,86.47,86.37,86.42,8309.0,79.8374,79.8651,79.7727,79.8189,8309.0
2023-04-03 12:45:00,86.43,86.47,86.43,86.44,10420.0,79.8281,79.8651,79.8281,79.8374,10420.0
2023-04-03 12:50:00,86.44,86.46,86.4,86.43,6046.0,79.8374,79.8558,79.8004,79.8281,6046.0
2023-04-03 12:55:00,86.44,86.45,86.4,86.45,11745.0,79.8374,79.8466,79.8004,79.8466,11745.0
2023-04-03 13:00:00,86.44,86.48,86.41,86.44,10895.0,79.8374,79.8743,79.8096,79.8374,10895.0
2023-04-03 13:05:00,86.44,86.46,86.39,86.44,15621.0,79.8374,79.8558,79.7912,79.8374,15621.0
2023-04-03 13:10:00,86.45,86.46,86.39,86.42,12111.0,79.8466,79.8558,79.7912,79.8189,12111.0
2023-04-03 13:15:00,86.41,86.44,86.4,86.42,10835.0,79.8096,79.8374,79.8004,79.8189,10835.0
2023-04-03 13:20:00,86.42,86.42,86.32,86.33,10431.0,79.8189,79.8189,79.7265,79.7358,10431.0
2023-04-03 13:25:00,86.34,86.38,86.33,86.35,12616.0,79.745,79.7819,79.7358,79.7542,12616.0
2023-04-03 13:30:00,86.34,86.35,86.22,86.23,9959.0,79.745,79.7542,79.6342,79.6434,9959.0
2023-04-03 13:35:00,86.22,86.22,86.13,86.16,18442.0,79.6342,79.6342,79.551,79.5787,18442.0
2023-04-03 13:40:00,86.17,86.28,86.15,86.27,16931.0,79.588,79.6896,79.5695,79.6803,16931.0
2023-04-03 13:45:00,86.27,86.27,86.16,86.19,9849.0,79.6803,79.6803,79.5787,79.6065,9849.0
2023-04-03 13:50:00,86.19,86.24,86.17,86.24,12193.0,79.6065,79.6526,79.588,79.6526,12193.0
2023-04-03 13:55:00,86.23,86.24,86.19,86.21,13149.0,79.6434,79.6526,79.6065,79.6249,13149.0
2023-04-03 14:00:00,86.21,86.22,86.15,86.16,14304.0,79.6249,79.6342,79.5695,79.5787,14304.0
2023-04-03 14:05:00,86.17,86.22,86.16,86.22,14674.0,79.588,79.6342,79.5787,79.6342,14674.0
2023-04-03 14:10:00,86.23,86.32,86.2,86.3,23288.0,79.6434,79.7265,79.6157,79.708,23288.0
2023-04-03 14:15:00,86.3,86.3,86.22,86.22,13327.0,79.708,79.708,79.6342,79.6342,13327.0
2023-04-03 14:20:00,86.21,86.3,86.21,86.29,9096.0,79.6249,79.708,79.6249,79.6988,9096.0
2023-04-03 14:25:00,86.29,86.29,86.21,86.22,17472.0,79.6988,79.6988,79.6249,79.6342,17472.0
2023-04-03 14:30:00,86.22,86.24,86.19,86.22,14028.0,79.6342,79.6526,79.6065,79.6342,14028.0
2023-04-03 14:35:00,86.21,86.22,86.11,86.19,19489.0,79.6249,79.6342,79.5326,79.6065,19489.0
2023-04-03 14:40:00,86.19,86.2,86.13,86.19,13747.0,79.6065,79.6157,79.551,79.6065,13747.0
2023-04-03 14:45:00,86.21,86.23,86.14,86.15,47769.0,79.6249,79.6434,79.5603,79.5695,47769.0
2023-04-03 14:50:00,86.16,86.24,86.16,86.23,11718.0,79.5787,79.6526,79.5787,79.6434,11718.0
2023-04-03 14:55:00,86.23,86.31,86.21,86.28,16814.0,79.6434,79.7173,79.6249,79.6896,16814.0
2023-04-03 15:00:00,86.28,86.36,86.26,86.36,13224.0,79.6896,79.7635,79.6711,79.7635,13224.0
2023-04-03 15:05:00,86.36,86.38,86.33,86.36,12506.0,79.7635,79.7819,79.7358,79.7635,12506.0
2023-04-03 15:10:00,86.37,86.4,86.33,86.4,20637.0,79.7727,79.8004,79.7358,79.8004,20637.0
2023-04-03 15:15:00,86.4,86.42,86.37,86.39,20045.0,79.8004,79.8189,79.7727,79.7912,20045.0
2023-04-03 15:20:00,86.38,86.39,86.32,86.34,21508.0,79.7819,79.7912,79.7265,79.745,21508.0
2023-04-03 15:25:00,86.34,86.41,86.34,86.37,31769.0,79.745,79.8096,79.745,79.7727,31769.0
2023-04-03 15:30:00,86.36,86.38,86.23,86.24,34399.0,79.7635,79.7819,79.6434,79.6526,34399.0
2023-04-03 15:35:00,86.23,86.29,86.2,86.2,34937.0,79.6434,79.6988,79.6157,79.6157,34937.0
2023-04-03 15:40:00,86.21,86.29,86.2,86.25,54844.0,79.6249,79.6988,79.6157,79.6619,54844.0
2023-04-03 15:45:00,86.25,86.26,86.12,86.14,66513.0,79.6619,79.6711,79.5418,79.5603,66513.0
2023-04-03 15:50:00,86.14,86.16,86.05,86.06,92315.0,79.5603,79.5787,79.4771,79.4864,92315.0
2023-04-03 15:55:00,86.07,86.07,85.84,85.92,344607.0,79.4956,79.4956,79.2832,79.3571,344607.0
2023-04-04 09:30:00,86.14,86.5,86.14,86.33,167509.0,79.5603,79.8928,79.5603,79.7358,167509.0
2023-04-04 09:35:00,86.36,86.5,86.21,86.21,98647.0,79.7635,79.8928,79.6249,79.6249,98647.0
2023-04-04 09:40:00,86.25,86.38,86.23,86.31,34093.0,79.6619,79.7819,79.6434,79.7173,34093.0
2023-04-04 09:45:00,86.33,86.46,86.26,86.28,44460.0,79.7358,79.8558,79.6711,79.6896,44460.0
2023-04-04 09:50:00,86.3,86.35,86.24,86.25,36028.0,79.708,79.7542,79.6526,79.6619,36028.0
2023-04-04 09:55:00,86.25,86.29,86.12,86.13,39517.0,79.6619,79.6988,79.5418,79.551,39517.0
2023-04-04 10:00:00,86.12,86.23,86.04,86.06,57388.0,79.5418,79.6434,79.4679,79.4864,57388.0
2023-04-04 10:05:00,86.05,86.16,85.95,86.04,37897.0,79.4771,79.5787,79.3848,79.4679,37897.0
2023-04-04 10:10:00,86.05,86.06,85.82,85.87,38835.0,79.4771,79.4864,79.2647,79.3109,38835.0
2023-04-04 10:15:00,85.86,85.86,85.67,85.75,32260.0,79.3017,79.3017,79.1262,79.2001,32260.0
2023-04-04 10:20:00,85.74,85.78,85.57,85.6,23885.0,79.1908,79.2278,79.0338,79.0615,23885.0
2023-04-04 10:25:00,85.59,85.66,85.46,85.46,24714.0,79.0523,79.1169,78.9322,78.9322,24714.0
2023-04-04 10:30:00,85.48,85.71,85.48,85.71,24165.0,78.9507,79.1631,78.9507,79.1631,24165.0
2023-04-04 10:35:00,85.72,85.82,85.63,85.8,34342.0,79.1724,79.2647,79.0892,79.2462,34342.0
2023-04-04 10:40:00,85.79,85.83,85.74,85.76,27917.0,79.237,79.2739,79.1908,79.2093,27917.0
2023-04-04 10:45:00,85.74,86.07,85.74,86.07,54760.0,79.1908,79.4956,79.1908,79.4956,54760.0
2023-04-04 10:50:00,86.07,86.14,85.94,86.08,58935.0,79.4956,79.5603,79.3755,79.5049,58935.0
2023-04-04 10:55:00,86.09,86.16,86.02,86.09,78010.0,79.5141,79.5787,79.4494,79.5141,78010.0
2023-04-04 11:00:00,86.09,86.13,85.87,85.89,45067.0,79.5141,79.551,79.3109,79.3294,45067.0
2023-04-04 11:05:00,85.89,85.95,85.86,85.9,29889.0,79.3294,79.3848,79.3017,79.3386,29889.0
2023-04-04 11:10:00,85.89,85.95,85.87,85.91,28166.0,79.3294,79.3848,79.3109,79.3478,28166.0
2023-04-04 11:15:00,85.9,85.9,85.77,85.83,26565.0,79.3386,79.3386,79.2185,79.2739,26565.0
2023-04-04 11:20:00,85.81,85.83,85.72,85.75,25174.0,79.2555,79.2739,79.1724,79.2001,25174.0
2023-04-04 11:25:00,85.76,85.76,85.62,85.75,31770.0,79.2093,79.2093,79.08,79.2001,31770.0
2023-04-04 11:30:00,85.72,85.76,85.65,85.65,36298.0,79.1724,79.2093,79.1077,79.1077,36298.0
2023-04-04 11:35:00,85.65,85.73,85.63,85.69,20441.0,79.1077,79.1816,79.0892,79.1446,20441.0
2023-04-04 11:40:00,85.68,85.78,85.67,85.78,24504.0,79.1354,79.2278,79.1262,79.2278,24504.0
2023-04-04 11:45:00,85.79,85.86,85.76,85.76,22853.0,79.237,79.3017,79.2093,79.2093,22853.0
2023-04-04 11:50:00,85.76,85.8,85.74,85.79,32596.0,79.2093,79.2462,79.1908,79.237,32596.0
2023-04-04 11:55:00,85.78,85.78,85.69,85.72,30952.0,79.2278,79.2278,79.1446,79.1724,30952.0
2023-04-04 12:00:00,85.71,85.73,85.68,85.72,21360.0,79.1631,79.1816,79.1354,79.1724,21360.0
2023-04-04 12:05:00,85.73,85.8,85.69,85.8,40157.0,79.1816,79.2462,79.1446,79.2462,40157.0
2023-04-04 12:10:00,85.81,85.85,85.71,85.73,28974.0,79.2555,79.2924,79.1631,79.1816,28974.0
2023-04-04 12:15:00,85.74,85.79,85.74,85.76,26052.0,79.1908,79.237,79.1908,79.2093,26052.0
2023-04-04 12:20:00,85.77,85.82,85.75,85.81,21746.0,79.2185,79.2647,79.2001,79.2555,21746.0
2023-04-04 12:25:00,85.82,85.9,85.79,85.86,33123.0,79.2647,79.3386,79.237,79.3017,33123.0
2023-04-04 12:30:00,85.86,85.88,85.75,85.76,21228.0,79.3017,79.3201,79.2001,79.2093,21228.0
2023-04-04 12:35:00,85.76,85.86,85.75,85.83,51993.0,79.2093,79.3017,79.2001,79.2739,51993.0
2023-04-04 12:40:00,85.83,85.84,85.73,85.8,30391.0,79.2739,79.2832,79.1816,79.2462,30391.0
2023-04-04 12:45:00,85.8,85.91,85.8,85.91,21356.0,79.2462,79.3478,79.2462,79.3478,21356.0
2023-04-04 12:50:00,85.92,86.03,85.78,85.81,85100.0,79.3571,79.4587,79.2278,79.2555,85100.0
2023-04-04 12:55:00,85.81,85.93,85.81,85.86,40557.0,79.2555,79.3663,79.2555,79.3017,40557.0
2023-04-04 13:00:00,85.86,85.92,85.85,85.92,17761.0,79.3017,79.3571,79.2924,79.3571,17761.0
2023-04-04 13:05:00,85.92,85.98,85.89,85.93,19552.0,79.3571,79.4125,79.3294,79.3663,19552.0
2023-04-04 13:10:00,85.93,85.93,85.86,85.88,15570.0,79.3663,79.3663,79.3017,79.3201,15570.0
2023-04-04 13:15:00,85.89,86.02,85.89,85.99,24547.0,79.3294,79.4494,79.3294,79.4217,24547.0
2023-04-04 13:20:00,85.98,85.99,85.88,85.9,34561.0,79.4125,79.4217,79.3201,79.3386,34561.0
2023-04-04 13:25:00,85.9,85.92,85.81,85.92,23412.0,79.3386,79.3571,79.2555,79.3571,23412.0
2023-04-04 13:30:00,85.91,85.93,85.85,85.9,20432.0,79.3478,79.3663,79.2924,79.3386,20432.0
2023-04-04 13:35:00,85.9,85.94,85.9,85.93,16659.0,79.3386,79.3755,79.3386,79.3663,16659.0
2023-04-04 13:40:00,85.92,86.0,85.92,85.93,20738.0,79.3571,79.431,79.3571,79.3663,20738.0
2023-04-04 13:45:00,85.93,85.94,85.89,85.92,12045.0,79.3663,79.3755,79.3294,79.3571,12045.0
2023-04-04 13:50:00,85.92,85.92,85.88,85.89,16873.0,79.3571,79.3571,79.3201,79.3294,16873.0
2023-04-04 13:55:00,85.89,85.96,85.88,85.96,18163.0,79.3294,79.394,79.3201,79.394,18163.0
2023-04-04 14:00:00,85.97,86.03,85.96,86.02,21706.0,79.4033,79.4587,79.394,79.4494,21706.0
2023-04-04 14:05:00,86.02,86.06,85.96,86.04,23474.0,79.4494,79.4864,79.394,79.4679,23474.0
2023-04-04 14:10:00,86.05,86.18,86.04,86.14,78322.0,79.4771,79.5972,79.4679,79.5603,78322.0
2023-04-04 14:15:00,86.13,86.15,85.91,85.96,30392.0,79.551,79.5695,79.3478,79.394,30392.0
2023-04-04 14:20:00,85.97,86.03,85.95,86.02,47015.0,79.4033,79.4587,79.3848,79.4494,47015.0
2023-04-04 14:25:00,86.02,86.08,86.01,86.03,28948.0,79.4494,79.5049,79.4402,79.4587,28948.0
2023-04-04 14:30:00,86.02,86.03,85.96,85.96,17163.0,79.4494,79.4587,79.394,79.394,17163.0
2023-04-04 14:35:00,85.97,85.98,85.91,85.98,13357.0,79.4033,79.4125,79.3478,79.4125,13357.0
2023-04-04 14:40:00,85.97,85.98,85.95,85.97,18268.0,79.4033,79.4125,79.3848,79.4033,18268.0
2023-04-04 14:45:00,85.96,85.98,85.95,85.97,30177.0,79.394,79.4125,79.3848,79.4033,30177.0
2023-04-04 14:50:00,85.97,85.98,85.94,85.94,36671.0,79.4033,79.4125,79.3755,79.3755,36671.0
2023-04-04 14:55:00,85.95,86.04,85.94,86.01,23376.0,79.3848,79.4679,79.3755,79.4402,23376.0
2023-04-04 15:00:00,86.02,86.2,86.02,86.2,16829.0,79.4494,79.6157,79.4494,79.6157,16829.0
2023-04-04 15:05:00,86.2,86.2,86.11,86.14,20470.0,79.6157,79.6157,79.5326,79.5603,20470.0
2023-04-04 15:10:00,86.13,86.14,86.05,86.09,35123.0,79.551,79.5603,79.4771,79.5141,35123.0
2023-04-04 15:15:00,86.1,86.18,86.07,86.17,20348.0,79.5233,79.5972,79.4956,79.588,20348.0
2023-04-04 15:20:00,86.18,86.23,86.08,86.1,32016.0,79.5972,79.6434,79.5049,79.5233,32016.0
2023-04-04 15:25:00,86.09,86.14,86.04,86.08,25396.0,79.5141,79.5603,79.4679,79.5049,25396.0
2023-04-04 15:30:00,86.07,86.14,86.02,86.06,49606.0,79.4956,79.5603,79.4494,79.4864,49606.0
2023-04-04 15:35:00,86.06,86.06,85.98,86.06,28580.0,79.4864,79.4864,79.4125,79.4864,28580.0
2023-04-04 15:40:00,86.06,86.11,86.03,86.07,54416.0,79.4864,79.5326,79.4587,79.4956,54416.0
2023-04-04 15:45:00,86.06,86.07,85.99,86.06,109571.0,79.4864,79.4956,79.4217,79.4864,109571.0
2023-04-04 15:50:00,86.06,86.11,85.99,86.11,139016.0,79.4864,79.5326,79.4217,79.5326,139016.0
2023-04-04 15:55:00,86.1,86.13,86.02,86.07,325163.0,79.5233,79.551,79.4494,79.4956,325163.0
2023-04-05 09:30:00,86.49,86.84,86.27,86.51,294066.0,79.8835,80.2068,79.6803,79.902,294066.0
2023-04-05 09:35:00,86.5,86.96,86.5,86.81,109628.0,79.8928,80.3176,79.8928,80.1791,109628.0
2023-04-05 09:40:00,86.79,87.06,86.71,87.06,58728.0,80.1606,80.41,80.0867,80.41,58728.0
2023-04-05 09:45:00,87.06,87.06,86.76,86.78,88440.0,80.41,80.41,80.1329,80.1514,88440.0
2023-04-05 09:50:00,86.74,86.78,86.61,86.65,31930.0,80.1144,80.1514,79.9944,80.0313,31930.0
2023-04-05 09:55:00,86.66,86.73,86.63,86.66,22090.0,80.0405,80.1052,80.0128,80.0405,22090.0
2023-04-05 10:00:00,86.66,86.78,86.62,86.75,38387.0,80.0405,80.1514,80.0036,80.1237,38387.0
2023-04-05 10:05:00,86.77,86.86,86.69,86.79,28076.0,80.1421,80.2253,80.0683,80.1606,28076.0
2023-04-05 10:10:00,86.79,86.83,86.67,86.77,28295.0,80.1606,80.1976,80.0498,80.1421,28295.0
2023-04-05 10:15:00,86.76,86.84,86.71,86.8,23717.0,80.1329,80.2068,80.0867,80.1699,23717.0
2023-04-05 10:20:00,86.81,86.82,86.73,86.75,24265.0,80.1791,80.1883,80.1052,80.1237,24265.0
2023-04-05 10:25:00,86.77,86.86,86.76,86.86,48099.0,80.1421,80.2253,80.1329,80.2253,48099.0
2023-04-05 10:30:00,86.87,86.97,86.84,86.89,25369.0,80.2345,80.3269,80.2068,80.253,25369.0
2023-04-05 10:35:00,86.88,86.89,86.77,86.85,37685.0,80.2437,80.253,80.1421,80.216,37685.0
2023-04-05 10:40:00,86.85,87.04,86.84,87.04,84099.0,80.216,80.3915,80.2068,80.3915,84099.0
2023-04-05 10:45:00,87.04,87.23,87.03,87.14,31543.0,80.3915,80.567,80.3823,80.4839,31543.0
2023-04-05 10:50:00,87.14,87.16,87.02,87.04,21466.0,80.4839,80.5024,80.3731,80.3915,21466.0
2023-04-05 10:55:00,87.03,87.15,86.97,87.15,61722.0,80.3823,80.4931,80.3269,80.4931,61722.0
2023-04-05 11:00:00,87.15,87.18,87.11,87.13,25974.0,80.4931,80.5208,80.4562,80.4746,25974.0
2023-04-05 11:05:00,87.13,87.2,87.1,87.15,21773.0,80.4746,80.5393,80.4469,80.4931,21773.0
2023-04-05 11:10:00,87.15,87.17,87.1,87.16,36868.0,80.4931,80.5116,80.4469,80.5024,36868.0
2023-04-05 11:15:00,87.17,87.2,87.12,87.14,33168.0,80.5116,80.5393,80.4654,80.4839,33168.0
2023-04-05 11:20:00,87.15,87.21,87.11,87.13,40463.0,80.4931,80.5485,80.4562,80.4746,40463.0
2023-04-05 11:25:00,87.12,87.14,87.02,87.1,21085.0,80.4654,80.4839,80.3731,80.4469,21085.0
2023-04-05 11:30:00,87.09,87.2,87.07,87.09,19959.0,80.4377,80.5393,80.4192,80.4377,19959.0
2023-04-05 11:35:00,87.1,87.2,87.1,87.16,29036.0,80.4469,80.5393,80.4469,80.5024,29036.0
2023-04-05 11:40:00,87.15,87.17,87.07,87.08,23838.0,80.4931,80.5116,80.4192,80.4285,23838.0
2023-04-05 11:45:00,87.08,87.13,87.05,87.08,19893.0,80.4285,80.4746,80.4008,80.4285,19893.0
2023-04-05 11:50:00,87.08,87.16,87.04,87.13,19446.0,80.4285,80.5024,80.3915,80.4746,19446.0
2023-04-05 11:55:00,87.13,87.14,87.07,87.12,49893.0,80.4746,80.4839,80.4192,80.4654,49893.0
2023-04-05 12:00:00,87.13,87.14,87.08,87.13,29377.0,80.4746,80.4839,80.4285,80.4746,29377.0
2023-04-05 12:05:00,87.13,87.22,87.12,87.22,30001.0,80.4746,80.5578,80.4654,80.5578,30001.0
2023-04-05 12:10:00,87.22,87.22,87.13,87.21,32882.0,80.5578,80.5578,80.4746,80.5485,32882.0
2023-04-05 12:15:00,87.2,87.23,87.13,87.13,22812.0,80.5393,80.567,80.4746,80.4746,22812.0
2023-04-05 12:20:00,87.13,87.14,87.09,87.14,26380.0,80.4746,80.4839,80.4377,80.4839,26380.0
2023-04-05 12:25:00,87.13,87.16,87.08,87.12,36996.0,80.4746,80.5024,80.4285,80.4654,36996.0
2023-04-05 12:30:00,87.12,87.23,87.11,87.23,13077.0,80.4654,80.567,80.4562,80.567,13077.0
2023-04-05 12:35:00,87.23,87.26,87.17,87.23,52126.0,80.567,80.5947,80.5116,80.567,52126.0
2023-04-05 12:40:00,87.23,87.32,87.23,87.27,57517.0,80.567,80.6501,80.567,80.604,57517.0
2023-04-05 12:45:00,87.27,87.29,87.2,87.22,64185.0,80.604,80.6224,80.5393,80.5578,64185.0
2023-04-05 12:50:00,87.23,87.28,87.22,87.26,41632.0,80.567,80.6132,80.5578,80.5947,41632.0
2023-04-05 12:55:00,87.26,87.26,87.11,87.15,28869.0,80.5947,80.5947,80.4562,80.4931,28869.0
2023-04-05 13:00:00,87.15,87.22,87.14,87.17,34352.0,80.4931,80.5578,80.4839,80.5116,34352.0
2023-04-05 13:05:00,87.17,87.19,87.04,87.06,24406.0,80.5116,80.5301,80.3915,80.41,24406.0
2023-04-05 13:10:00,87.06,87.15,87.06,87.12,27390.0,80.41,80.4931,80.41,80.4654,27390.0
2023-04-05 13:15:00,87.13,87.16,87.1,87.12,33644.0,80.4746,80.5024,80.4469,80.4654,33644.0
2023-04-05 13:20:00,87.12,87.17,87.1,87.13,19032.0,80.4654,80.5116,80.4469,80.4746,19032.0
2023-04-05 13:25:00,87.14,87.24,87.09,87.23,15653.0,80.4839,80.5762,80.4377,80.567,15653.0
2023-04-05 13:30:00,87.24,87.24,87.15,87.16,18846.0,80.5762,80.5762,80.4931,80.5024,18846.0
2023-04-05 13:35:00,87.16,87.21,87.16,87.2,18932.0,80.5024,80.5485,80.5024,80.5393,18932.0
2023-04-05 13:40:00,87.2,87.21,87.14,87.16,34685.0,80.5393,80.5485,80.4839,80.5024,34685.0
2023-04-05 13:45:00,87.16,87.18,87.12,87.14,20295.0,80.5024,80.5208,80.4654,80.4839,20295.0
2023-04-05 13:50:00,87.14,87.23,87.14,87.22,29530.0,80.4839,80.567,80.4839,80.5578,29530.0
2023-04-05 13:55:00,87.21,87.26,87.13,87.14,34338.0,80.5485,80.5947,80.4746,80.4839,34338.0
2023-04-05 14:00:00,87.14,87.19,87.09,87.19,33695.0,80.4839,80.5301,80.4377,80.5301,33695.0
2023-04-05 14:05:00,87.19,87.21,87.15,87.16,20978.0,80.5301,80.5485,80.4931,80.5024,20978.0
2023-04-05 14:10:00,87.16,87.16,87.1,87.13,23501.0,80.5024,80.5024,80.4469,80.4746,23501.0
2023-04-05 14:15:00,87.12,87.13,86.96,87.0,29722.0,80.4654,80.4746,80.3176,80.3546,29722.0
2023-04-05 14:20:00,86.98,86.99,86.89,86.97,19983.0,80.3361,80.3453,80.253,80.3269,19983.0
2023-04-05 14:25:00,86.97,87.1,86.96,87.09,22878.0,80.3269,80.4469,80.3176,80.4377,22878.0
2023-04-05 14:30:00,87.1,87.16,87.04,87.04,21643.0,80.4469,80.5024,80.3915,80.3915,21643.0
2023-04-05 14:35:00,87.04,87.12,87.03,87.1,19463.0,80.3915,80.4654,80.3823,80.4469,19463.0
2023-04-05 14:40:00,87.11,87.15,87.07,87.14,30043.0,80.4562,80.4931,80.4192,80.4839,30043.0
2023-04-05 14:45:00,87.15,87.17,87.1,87.13,19851.0,80.4931,80.5116,80.4469,80.4746,19851.0
2023-04-05 14:50:00,87.14,87.17,87.13,87.16,17740.0,80.4839,80.5116,80.4746,80.5024,17740.0
2023-04-05 14:55:00,87.16,87.22,87.15,87.2,20002.0,80.5024,80.5578,80.4931,80.5393,20002.0
2023-04-05 15:00:00,87.2,87.26,87.2,87.21,23388.0,80.5393,80.5947,80.5393,80.5485,23388.0
2023-04-05 15:05:00,87.22,87.22,87.11,87.17,28180.0,80.5578,80.5578,80.4562,80.5116,28180.0
2023-04-05 15:10:00,87.17,87.18,87.1,87.16,22895.0,80.5116,80.5208,80.4469,80.5024,22895.0
2023-04-05 15:15:00,87.16,87.16,87.12,87.15,29930.0,80.5024,80.5024,80.4654,80.4931,29930.0
2023-04-05 15:20:00,87.15,87.21,87.11,87.12,42571.0,80.4931,80.5485,80.4562,80.4654,42571.0
2023-04-05 15:25:00,87.13,87.13,87.03,87.06,34705.0,80.4746,80.4746,80.3823,80.41,34705.0
2023-04-05 15:30:00,87.07,87.12,87.03,87.04,36993.0,80.4192,80.4654,80.3823,80.3915,36993.0
2023-04-05 15:35:00,87.04,87.1,86.99,87.09,46789.0,80.3915,80.4469,80.3453,80.4377,46789.0
2023-04-05 15:40:00,87.09,87.13,87.04,87.06,63452.0,80.4377,80.4746,80.3915,80.41,63452.0
2023-04-05 15:45:00,87.05,87.05,87.0,87.03,84105.0,80.4008,80.4008,80.3546,80.3823,84105.0
2023-04-05 15:50:00,87.04,87.06,86.99,87.01,113018.0,80.3915,80.41,80.3453,80.3638,113018.0
2023-04-05 15:55:00,87.0,87.1,86.93,87.05,249222.0,80.3546,80.4469,80.2899,80.4008,249222.0
2023-04-06 09:30:00,86.74,86.98,86.68,86.89,52598.0,80.6123,80.8353,80.5565,80.7517,52598.0
2023-04-06 09:35:00,86.93,87.16,86.79,86.82,27625.0,80.7889,81.0026,80.6587,80.6866,27625.0
2023-04-06 09:40:00,86.83,86.88,86.72,86.72,13823.0,80.6959,80.7424,80.5937,80.5937,13823.0
2023-04-06 09:45:00,86.71,86.83,86.69,86.78,19125.0,80.5844,80.6959,80.5658,80.6494,19125.0
2023-04-06 09:50:00,86.77,86.82,86.68,86.81,31719.0,80.6402,80.6866,80.5565,80.6773,31719.0
2023-04-06 09:55:00,86.82,86.86,86.74,86.77,23654.0,80.6866,80.7238,80.6123,80.6402,23654.0
2023-04-06 10:00:00,86.75,86.77,86.52,86.57,44547.0,80.6216,80.6402,80.4078,80.4543,44547.0
2023-04-06 10:05:00,86.6,86.64,86.44,86.64,35084.0,80.4822,80.5193,80.3335,80.5193,35084.0
2023-04-06 10:10:00,86.65,86.84,86.61,86.83,36527.0,80.5286,80.7052,80.4915,80.6959,36527.0
2023-04-06 10:15:00,86.82,86.95,86.78,86.95,23511.0,80.6866,80.8074,80.6494,80.8074,23511.0
2023-04-06 10:20:00,86.94,86.96,86.81,86.81,15083.0,80.7981,80.8167,80.6773,80.6773,15083.0
2023-04-06 10:25:00,86.79,86.8,86.62,86.76,17410.0,80.6587,80.668,80.5008,80.6309,17410.0
2023-04-06 10:30:00,86.79,86.85,86.75,86.78,16810.0,80.6587,80.7145,80.6216,80.6494,16810.0
2023-04-06 10:35:00,86.79,86.88,86.77,86.87,15131.0,80.6587,80.7424,80.6402,80.7331,15131.0
2023-04-06 10:40:00,86.86,86.95,86.79,86.92,10989.0,80.7238,80.8074,80.6587,80.7796,10989.0
2023-04-06 10:45:00,86.91,86.96,86.88,86.94,11202.0,80.7703,80.8167,80.7424,80.7981,11202.0
2023-04-06 10:50:00,86.97,87.04,86.88,86.9,17518.0,80.826,80.8911,80.7424,80.761,17518.0
2023-04-06 10:55:00,86.91,86.94,86.82,86.88,12293.0,80.7703,80.7981,80.6866,80.7424,12293.0
2023-04-06 11:00:00,86.87,86.88,86.79,86.8,10785.0,80.7331,80.7424,80.6587,80.668,10785.0
2023-04-06 11:05:00,86.82,86.85,86.64,86.65,9477.0,80.6866,80.7145,80.5193,80.5286,9477.0
2023-04-06 11:10:00,86.63,86.7,86.61,86.67,10435.0,80.51,80.5751,80.4915,80.5472,10435.0
2023-04-06 11:15:00,86.67,86.76,86.67,86.75,12155.0,80.5472,80.6309,80.5472,80.6216,12155.0
2023-04-06 11:20:00,86.76,86.78,86.69,86.69,9643.0,80.6309,80.6494,80.5658,80.5658,9643.0
2023-04-06 11:25:00,86.7,86.8,86.7,86.78,6867.0,80.5751,80.668,80.5751,80.6494,6867.0
2023-04-06 11:30:00,86.8,86.86,86.79,86.85,13704.0,80.668,80.7238,80.6587,80.7145,13704.0
2023-04-06 11:35:00,86.84,86.84,86.7,86.71,23166.0,80.7052,80.7052,80.5751,80.5844,23166.0
2023-04-06 11:40:00,86.72,86.76,86.69,86.76,13509.0,80.5937,80.6309,80.5658,80.6309,13509.0
2023-04-06 11:45:00,86.75,86.78,86.72,86.73,24051.0,80.6216,80.6494,80.5937,80.603,24051.0
2023-04-06 11:50:00,86.73,86.8,86.73,86.75,18120.0,80.603,80.668,80.603,80.6216,18120.0
2023-04-06 11:55:00,86.74,86.76,86.68,86.75,26093.0,80.6123,80.6309,80.5565,80.6216,26093.0
2023-04-06 12:00:00,86.75,86.77,86.69,86.7,53431.0,80.6216,80.6402,80.5658,80.5751,53431.0
2023-04-06 12:05:00,86.72,86.76,86.71,86.75,15042.0,80.5937,80.6309,80.5844,80.6216,15042.0
2023-04-06 12:10:00,86.75,86.81,86.74,86.81,17862.0,80.6216,80.6773,80.6123,80.6773,17862.0
2023-04-06 12:15:00,86.81,86.87,86.81,86.87,7758.0,80.6773,80.7331,80.6773,80.7331,7758.0
2023-04-06 12:20:00,86.86,86.86,86.76,86.78,9065.0,80.7238,80.7238,80.6309,80.6494,9065.0
2023-04-06 12:25:00,86.77,86.8,86.73,86.75,12637.0,80.6402,80.668,80.603,80.6216,12637.0
2023-04-06 12:30:00,86.75,86.78,86.67,86.7,12733.0,80.6216,80.6494,80.5472,80.5751,12733.0
2023-04-06 12:35:00,86.69,86.7,86.66,86.69,9734.0,80.5658,80.5751,80.5379,80.5658,9734.0
2023-04-06 12:40:00,86.68,86.68,86.62,86.62,15524.0,80.5565,80.5565,80.5008,80.5008,15524.0
2023-04-06 12:45:00,86.63,86.77,86.62,86.75,15782.0,80.51,80.6402,80.5008,80.6216,15782.0
2023-04-06 12:50:00,86.75,86.83,86.74,86.83,15302.0,80.6216,80.6959,80.6123,80.6959,15302.0
2023-04-06 12:55:00,86.82,86.89,86.82,86.86,8909.0,80.6866,80.7517,80.6866,80.7238,8909.0
2023-04-06 13:00:00,86.87,86.98,86.85,86.95,17846.0,80.7331,80.8353,80.7145,80.8074,17846.0
2023-04-06 13:05:00,86.95,86.99,86.92,86.92,41810.0,80.8074,80.8446,80.7796,80.7796,41810.0
2023-04-06 13:10:00,86.92,86.94,86.84,86.85,6935.0,80.7796,80.7981,80.7052,80.7145,6935.0
2023-04-06 13:15:00,86.84,86.86,86.77,86.81,25213.0,80.7052,80.7238,80.6402,80.6773,25213.0
2023-04-06 13:20:00,86.81,86.86,86.72,86.84,24859.0,80.6773,80.7238,80.5937,80.7052,24859.0
2023-04-06 13:25:00,86.84,86.85,86.74,86.79,24724.0,80.7052,80.7145,80.6123,80.6587,24724.0
2023-04-06 13:30:00,86.8,86.82,86.77,86.8,10541.0,80.668,80.6866,80.6402,80.668,10541.0
2023-04-06 13:35:00,86.81,86.81,86.7,86.72,41731.0,80.6773,80.6773,80.5751,80.5937,41731.0
2023-04-06 13:40:00,86.72,86.72,86.62,86.69,21908.0,80.5937,80.5937,80.5008,80.5658,21908.0
2023-04-06 13:45:00,86.67,86.73,86.62,86.7,75387.0,80.5472,80.603,80.5008,80.5751,75387.0
2023-04-06 13:50:00,86.7,86.71,86.5,86.53,24265.0,80.5751,80.5844,80.3892,80.4171,24265.0
2023-04-06 13:55:00,86.55,86.59,86.51,86.55,17984.0,80.4357,80.4729,80.3985,80.4357,17984.0
2023-04-06 14:00:00,86.55,86.62,86.52,86.6,21783.0,80.4357,80.5008,80.4078,80.4822,21783.0
2023-04-06 14:05:00,86.6,86.61,86.59,86.61,9817.0,80.4822,80.4915,80.4729,80.4915,9817.0
2023-04-06 14:10:00,86.6,86.62,86.58,86.59,28544.0,80.4822,80.5008,80.4636,80.4729,28544.0
2023-04-06 14:15:00,86.59,86.62,86.58,86.59,44198.0,80.4729,80.5008,80.4636,80.4729,44198.0
2023-04-06 14:20:00,86.58,86.6,86.55,86.6,77525.0,80.4636,80.4822,80.4357,80.4822,77525.0
2023-04-06 14:25:00,86.59,86.62,86.57,86.61,33999.0,80.4729,80.5008,80.4543,80.4915,33999.0
2023-04-06 14:30:00,86.62,86.69,86.59,86.65,11496.0,80.5008,80.5658,80.4729,80.5286,11496.0
2023-04-06 14:35:00,86.64,86.67,86.59,86.61,14785.0,80.5193,80.5472,80.4729,80.4915,14785.0
2023-04-06 14:40:00,86.61,86.63,86.59,86.61,20161.0,80.4915,80.51,80.4729,80.4915,20161.0
2023-04-06 14:45:00,86.61,86.61,86.56,86.6,31384.0,80.4915,80.4915,80.445,80.4822,31384.0
2023-04-06 14:50:00,86.61,86.66,86.61,86.65,13604.0,80.4915,80.5379,80.4915,80.5286,13604.0
2023-04-06 14:55:00,86.67,86.68,86.59,86.66,65596.0,80.5472,80.5565,80.4729,80.5379,65596.0
2023-04-06 15:00:00,86.66,86.7,86.66,86.67,16021.0,80.5379,80.5751,80.5379,80.5472,16021.0
2023-04-06 15:05:00,86.67,86.68,86.62,86.63,37042.0,80.5472,80.5565,80.5008,80.51,37042.0
2023-04-06 15:10:00,86.63,86.65,86.49,86.51,100575.0,80.51,80.5286,80.3799,80.3985,100575.0
2023-04-06 15:15:00,86.49,86.58,86.45,86.57,54773.0,80.3799,80.4636,80.3428,80.4543,54773.0
2023-04-06 15:20:00,86.56,86.61,86.54,86.59,34856.0,80.445,80.4915,80.4264,80.4729,34856.0
2023-04-06 15:25:00,86.6,86.62,86.55,86.59,19832.0,80.4822,80.5008,80.4357,80.4729,19832.0
2023-04-06 15:30:00,86.59,86.65,86.56,86.61,48738.0,80.4729,80.5286,80.445,80.4915,48738.0
2023-04-06 15:35:00,86.61,86.61,86.5,86.52,34382.0,80.4915,80.4915,80.3892,80.4078,34382.0
2023-04-06 15:40:00,86.52,86.57,86.51,86.56,65098.0,80.4078,80.4543,80.3985,80.445,65098.0
2023-04-06 15:45:00,86.56,86.71,86.56,86.71,46089.0,80.445,80.5844,80.445,80.5844,46089.0
2023-04-06 15:50:00,86.72,86.81,86.7,86.73,86774.0,80.5937,80.6773,80.5751,80.603,86774.0
2023-04-06 15:55:00,86.72,86.89,86.64,86.88,223340.0,80.5937,80.7517,80.5193,80.7424,223340.0
2023-04-10 09:30:00,86.64,86.75,86.48,86.56,69446.0,80.5193,80.6216,80.3706,80.445,69446.0
2023-04-10 09:35:00,86.59,86.61,86.09,86.18,11232.0,80.4729,80.4915,80.0082,80.0918,11232.0
2023-04-10 09:40:00,86.23,86.31,86.22,86.22,20559.0,80.1383,80.2127,80.129,80.129,20559.0
2023-04-10 09:45:00,86.2,86.27,85.85,85.89,28955.0,80.1104,80.1755,79.7851,79.8223,28955.0
2023-04-10 09:50:00,85.91,85.96,85.75,85.76,19751.0,79.8409,79.8874,79.6922,79.7015,19751.0
2023-04-10 09:55:00,85.73,85.81,85.62,85.81,25770.0,79.6736,79.748,79.5714,79.748,25770.0
2023-04-10 10:00:00,85.82,86.53,85.82,86.45,20314.0,79.7573,80.4171,79.7573,80.3428,20314.0
2023-04-10 10:05:00,86.43,86.51,86.36,86.46,24203.0,80.3242,80.3985,80.2591,80.3521,24203.0
2023-04-10 10:10:00,86.48,86.6,86.46,86.47,20988.0,80.3706,80.4822,80.3521,80.3613,20988.0
2023-04-10 10:15:00,86.48,86.51,86.39,86.39,11876.0,80.3706,80.3985,80.287,80.287,11876.0
2023-04-10 10:20:00,86.4,86.41,86.29,86.33,17048.0,80.2963,80.3056,80.1941,80.2312,17048.0
2023-04-10 10:25:00,86.32,86.36,86.29,86.3,19532.0,80.2219,80.2591,80.1941,80.2034,19532.0
2023-04-10 10:30:00,86.3,86.37,86.26,86.31,22733.0,80.2034,80.2684,80.1662,80.2127,22733.0
2023-04-10 10:35:00,86.31,86.32,86.24,86.29,46883.0,80.2127,80.2219,80.1476,80.1941,46883.0
2023-04-10 10:40:00,86.29,86.34,86.26,86.3,21954.0,80.1941,80.2405,80.1662,80.2034,21954.0
2023-04-10 10:45:00,86.3,86.32,86.27,86.31,36430.0,80.2034,80.2219,80.1755,80.2127,36430.0
2023-04-10 10:50:00,86.31,86.32,86.17,86.22,38765.0,80.2127,80.2219,80.0825,80.129,38765.0
2023-04-10 10:55:00,86.23,86.23,85.99,86.08,18320.0,80.1383,80.1383,79.9153,79.9989,18320.0
2023-04-10 11:00:00,86.06,86.17,86.02,86.11,16098.0,79.9803,80.0825,79.9431,80.0268,16098.0
2023-04-10 11:05:00,86.12,86.16,86.09,86.15,11337.0,80.0361,80.0732,80.0082,80.064,11337.0
2023-04-10 11:10:00,86.15,86.19,86.12,86.13,10630.0,80.064,80.1011,80.0361,80.0454,10630.0
2023-04-10 11:15:00,86.12,86.17,86.12,86.15,24044.0,80.0361,80.0825,80.0361,80.064,24044.0
2023-04-10 11:20:00,86.15,86.21,86.11,86.15,11623.0,80.064,80.1197,80.0268,80.064,11623.0
2023-04-10 11:25:00,86.17,86.24,86.13,86.22,9686.0,80.0825,80.1476,80.0454,80.129,9686.0
2023-04-10 11:30:00,86.24,86.3,86.23,86.28,10224.0,80.1476,80.2034,80.1383,80.1848,10224.0
2023-04-10 11:35:00,86.28,86.34,86.27,86.27,8001.0,80.1848,80.2405,80.1755,80.1755,8001.0
2023-04-10 11:40:00,86.27,86.28,86.21,86.25,17012.0,80.1755,80.1848,80.1197,80.1569,17012.0
2023-04-10 11:45:00,86.25,86.31,86.24,86.31,8254.0,80.1569,80.2127,80.1476,80.2127,8254.0
2023-04-10 11:50:00,86.31,86.34,86.27,86.32,12586.0,80.2127,80.2405,80.1755,80.2219,12586.0
2023-04-10 11:55:00,86.33,86.37,86.28,86.37,8924.0,80.2312,80.2684,80.1848,80.2684,8924.0
2023-04-10 12:00:00,86.37,86.43,86.34,86.34,11380.0,80.2684,80.3242,80.2405,80.2405,11380.0
2023-04-10 12:05:00,86.33,86.35,86.29,86.33,9153.0,80.2312,80.2498,80.1941,80.2312,9153.0
2023-04-10 12:10:00,86.32,86.38,86.31,86.33,6715.0,80.2219,80.2777,80.2127,80.2312,6715.0
2023-04-10 12:15:00,86.35,86.37,86.33,86.34,6998.0,80.2498,80.2684,80.2312,80.2405,6998.0
2023-04-10 12:20:00,86.34,86.34,86.3,86.32,7432.0,80.2405,80.2405,80.2034,80.2219,7432.0
2023-04-10 12:25:00,86.32,86.32,86.26,86.26,4805.0,80.2219,80.2219,80.1662,80.1662,4805.0
2023-04-10 12:30:00,86.28,86.34,86.26,86.33,7392.0,80.1848,80.2405,80.1662,80.2312,7392.0
2023-04-10 12:35:00,86.34,86.44,86.33,86.43,8553.0,80.2405,80.3335,80.2312,80.3242,8553.0
2023-04-10 12:40:00,86.45,86.47,86.41,86.45,6433.0,80.3428,80.3613,80.3056,80.3428,6433.0
2023-04-10 12:45:00,86.45,86.47,86.38,86.39,4658.0,80.3428,80.3613,80.2777,80.287,4658.0
2023-04-10 12:50:00,86.38,86.45,86.38,86.44,7926.0,80.2777,80.3428,80.2777,80.3335,7926.0
2023-04-10 12:55:00,86.44,86.45,86.4,86.44,8816.0,80.3335,80.3428,80.2963,80.3335,8816.0
2023-04-10 13:00:00,86.43,86.47,86.41,86.45,6239.0,80.3242,80.3613,80.3056,80.3428,6239.0
2023-04-10 13:05:00,86.45,86.5,86.4,86.5,7533.0,80.3428,80.3892,80.2963,80.3892,7533.0
2023-04-10 13:10:00,86.49,86.53,86.45,86.51,18510.0,80.3799,80.4171,80.3428,80.3985,18510.0
2023-04-10 13:15:00,86.52,86.62,86.52,86.57,9239.0,80.4078,80.5008,80.4078,80.4543,9239.0
2023-04-10 13:20:00,86.56,86.57,86.52,86.55,4890.0,80.445,80.4543,80.4078,80.4357,4890.0
2023-04-10 13:25:00,86.54,86.56,86.49,86.5,6821.0,80.4264,80.445,80.3799,80.3892,6821.0
2023-04-10 13:30:00,86.51,86.53,86.44,86.44,6264.0,80.3985,80.4171,80.3335,80.3335,6264.0
2023-04-10 13:35:00,86.45,86.47,86.38,86.39,9139.0,80.3428,80.3613,80.2777,80.287,9139.0
2023-04-10 13:40:00,86.4,86.45,86.39,86.41,10855.0,80.2963,80.3428,80.287,80.3056,10855.0
2023-04-10 13:45:00,86.42,86.49,86.41,86.44,8437.0,80.3149,80.3799,80.3056,80.3335,8437.0
2023-04-10 13:50:00,86.44,86.46,86.39,86.41,6394.0,80.3335,80.3521,80.287,80.3056,6394.0
2023-04-10 13:55:00,86.41,86.45,86.39,86.42,7725.0,80.3056,80.3428,80.287,80.3149,7725.0
2023-04-10 14:00:00,86.41,86.41,86.34,86.36,8507.0,80.3056,80.3056,80.2405,80.2591,8507.0
2023-04-10 14:05:00,86.34,86.35,86.26,86.26,5384.0,80.2405,80.2498,80.1662,80.1662,5384.0
2023-04-10 14:10:00,86.27,86.32,86.26,86.28,8496.0,80.1755,80.2219,80.1662,80.1848,8496.0
2023-04-10 14:15:00,86.29,86.35,86.28,86.31,12762.0,80.1941,80.2498,80.1848,80.2127,12762.0
2023-04-10 14:20:00,86.31,86.32,86.27,86.31,8408.0,80.2127,80.2219,80.1755,80.2127,8408.0
2023-04-10 14:25:00,86.3,86.34,86.29,86.3,11341.0,80.2034,80.2405,80.1941,80.2034,11341.0
2023-04-10 14:30:00,86.3,86.33,86.28,86.3,10266.0,80.2034,80.2312,80.1848,80.2034,10266.0
2023-04-10 14:35:00,86.3,86.31,86.27,86.28,8135.0,80.2034,80.2127,80.1755,80.1848,8135.0
2023-04-10 14:40:00,86.28,86.33,86.27,86.31,14593.0,80.1848,80.2312,80.1755,80.2127,14593.0
2023-04-10 14:45:00,86.31,86.32,86.28,86.32,12138.0,80.2127,80.2219,80.1848,80.2219,12138.0
2023-04-10 14:50:00,86.33,86.33,86.28,86.3,13165.0,80.2312,80.2312,80.1848,80.2034,13165.0
2023-04-10 14:55:00,86.3,86.35,86.29,86.34,10295.0,80.2034,80.2498,80.1941,80.2405,10295.0
2023-04-10 15:00:00,86.34,86.4,86.34,86.38,11876.0,80.2405,80.2963,80.2405,80.2777,11876.0
2023-04-10 15:05:00,86.37,86.39,86.33,86.39,18893.0,80.2684,80.287,80.2312,80.287,18893.0
2023-04-10 15:10:00,86.39,86.39,86.34,86.34,10752.0,80.287,80.287,80.2405,80.2405,10752.0
2023-04-10 15:15:00,86.34,86.36,86.32,86.35,13318.0,80.2405,80.2591,80.2219,80.2498,13318.0
2023-04-10 15:20:00,86.33,86.34,86.29,86.29,11703.0,80.2312,80.2405,80.1941,80.1941,11703.0
2023-04-10 15:25:00,86.3,86.32,86.27,86.28,24721.0,80.2034,80.2219,80.1755,80.1848,24721.0
2023-04-10 15:30:00,86.29,86.33,86.27,86.31,25762.0,80.1941,80.2312,80.1755,80.2127,25762.0
2023-04-10 15:35:00,86.31,86.34,86.28,86.34,21445.0,80.2127,80.2405,80.1848,80.2405,21445.0
2023-04-10 15:40:00,86.34,86.36,86.3,86.34,27980.0,80.2405,80.2591,80.2034,80.2405,27980.0
2023-04-10 15:45:00,86.34,86.38,86.3,86.33,33221.0,80.2405,80.2777,80.2034,80.2312,33221.0
2023-04-10 15:50:00,86.34,86.36,86.24,86.25,86598.0,80.2405,80.2591,80.1476,80.1569,86598.0
2023-04-10 15:55:00,86.26,86.35,86.25,86.33,160444.0,80.1662,80.2498,80.1569,80.2312,160444.0
2023-04-11 09:30:00,86.72,86.99,86.65,86.74,106105.0,80.5937,80.8446,80.5286,80.6123,106105.0
2023-04-11 09:35:00,86.73,86.77,86.57,86.69,31765.0,80.603,80.6402,80.4543,80.5658,31765.0
2023-04-11 09:40:00,86.68,86.71,86.57,86.6,40855.0,80.5565,80.5844,80.4543,80.4822,40855.0
2023-04-11 09:45:00,86.61,86.98,86.61,86.97,70307.0,80.4915,80.8353,80.4915,80.826,70307.0
2023-04-11 09:50:00,86.94,87.01,86.85,86.96,11044.0,80.7981,80.8632,80.7145,80.8167,11044.0
2023-04-11 09:55:00,86.97,86.98,86.81,86.91,15893.0,80.826,80.8353,80.6773,80.7703,15893.0
2023-04-11 10:00:00,86.89,86.91,86.82,86.88,29519.0,80.7517,80.7703,80.6866,80.7424,29519.0
2023-04-11 10:05:00,86.87,87.0,86.87,86.98,15432.0,80.7331,80.8539,80.7331,80.8353,15432.0
2023-04-11 10:10:00,86.96,87.04,86.92,87.0,28311.0,80.8167,80.8911,80.7796,80.8539,28311.0
2023-04-11 10:15:00,87.02,87.15,86.99,87.15,23578.0,80.8725,80.9933,80.8446,80.9933,23578.0
2023-04-11 10:20:00,87.15,87.15,87.02,87.04,15483.0,80.9933,80.9933,80.8725,80.8911,15483.0
2023-04-11 10:25:00,87.04,87.1,87.0,87.09,20593.0,80.8911,80.9468,80.8539,80.9375,20593.0
2023-04-11 10:30:00,87.11,87.19,87.05,87.19,24489.0,80.9561,81.0305,80.9004,81.0305,24489.0
2023-04-11 10:35:00,87.18,87.27,87.15,87.25,37968.0,81.0212,81.1048,80.9933,81.0862,37968.0
2023-04-11 10:40:00,87.25,87.31,87.21,87.31,20130.0,81.0862,81.142,81.0491,81.142,20130.0
2023-04-11 10:45:00,87.31,87.39,87.28,87.39,19331.0,81.142,81.2164,81.1141,81.2164,19331.0
2023-04-11 10:50:00,87.39,87.45,87.38,87.45,11210.0,81.2164,81.2721,81.2071,81.2721,11210.0
2023-04-11 10:55:00,87.46,87.55,87.46,87.49,47843.0,81.2814,81.3651,81.2814,81.3093,47843.0
2023-04-11 11:00:00,87.47,87.51,87.41,87.42,15079.0,81.2907,81.3279,81.2349,81.2442,15079.0
2023-04-11 11:05:00,87.43,87.46,87.38,87.42,13541.0,81.2535,81.2814,81.2071,81.2442,13541.0
2023-04-11 11:10:00,87.41,87.43,87.35,87.35,9879.0,81.2349,81.2535,81.1792,81.1792,9879.0
2023-04-11 11:15:00,87.35,87.35,87.23,87.28,15576.0,81.1792,81.1792,81.0677,81.1141,15576.0
2023-04-11 11:20:00,87.28,87.3,87.24,87.3,11674.0,81.1141,81.1327,81.077,81.1327,11674.0
2023-04-11 11:25:00,87.28,87.38,87.27,87.34,11448.0,81.1141,81.2071,81.1048,81.1699,11448.0
2023-04-11 11:30:00,87.33,87.39,87.31,87.34,12760.0,81.1606,81.2164,81.142,81.1699,12760.0
2023-04-11 11:35:00,87.33,87.36,87.26,87.26,7790.0,81.1606,81.1885,81.0955,81.0955,7790.0
2023-04-11 11:40:00,87.25,87.3,87.25,87.27,8300.0,81.0862,81.1327,81.0862,81.1048,8300.0
2023-04-11 11:45:00,87.27,87.29,87.23,87.26,13245.0,81.1048,81.1234,81.0677,81.0955,13245.0
2023-04-11 11:50:00,87.26,87.29,87.2,87.21,9794.0,81.0955,81.1234,81.0398,81.0491,9794.0
2023-04-11 11:55:00,87.21,87.26,87.17,87.17,12411.0,81.0491,81.0955,81.0119,81.0119,12411.0
2023-04-11 12:00:00,87.17,87.2,87.08,87.08,15103.0,81.0119,81.0398,80.9283,80.9283,15103.0
2023-04-11 12:05:00,87.09,87.11,87.0,87.11,26711.0,80.9375,80.9561,80.8539,80.9561,26711.0
2023-04-11 12:10:00,87.12,87.18,87.1,87.16,10550.0,80.9654,81.0212,80.9468,81.0026,10550.0
2023-04-11 12:15:00,87.17,87.22,87.16,87.17,19317.0,81.0119,81.0584,81.0026,81.0119,19317.0
2023-04-11 12:20:00,87.16,87.23,87.14,87.14,19322.0,81.0026,81.0677,80.984,80.984,19322.0
2023-04-11 12:25:00,87.14,87.18,87.12,87.15,6449.0,80.984,81.0212,80.9654,80.9933,6449.0
2023-04-11 12:30:00,87.17,87.2,87.15,87.15,15133.0,81.0119,81.0398,80.9933,80.9933,15133.0
2023-04-11 12:35:00,87.13,87.21,87.12,87.16,9144.0,80.9747,81.0491,80.9654,81.0026,9144.0
2023-04-11 12:40:00,87.16,87.21,87.14,87.16,5088.0,81.0026,81.0491,80.984,81.0026,5088.0
2023-04-11 12:45:00,87.16,87.17,87.13,87.13,11500.0,81.0026,81.0119,80.9747,80.9747,11500.0
2023-04-11 12:50:00,87.13,87.18,87.13,87.17,5097.0,80.9747,81.0212,80.9747,81.0119,5097.0
2023-04-11 12:55:00,87.18,87.22,87.18,87.18,7922.0,81.0212,81.0584,81.0212,81.0212,7922.0
2023-04-11 13:00:00,87.18,87.2,87.16,87.19,8221.0,81.0212,81.0398,81.0026,81.0305,8221.0
2023-04-11 13:05:00,87.18,87.23,87.17,87.23,10222.0,81.0212,81.0677,81.0119,81.0677,10222.0
2023-04-11 13:10:00,87.21,87.23,87.15,87.15,8107.0,81.0491,81.0677,80.9933,80.9933,8107.0
2023-04-11 13:15:00,87.15,87.18,87.15,87.18,10185.0,80.9933,81.0212,80.9933,81.0212,10185.0
2023-04-11 13:20:00,87.19,87.2,87.16,87.17,5906.0,81.0305,81.0398,81.0026,81.0119,5906.0
2023-04-11 13:25:00,87.15,87.17,87.08,87.08,10998.0,80.9933,81.0119,80.9283,80.9283,10998.0
2023-04-11 13:30:00,87.07,87.1,87.06,87.1,10560.0,80.919,80.9468,80.9097,80.9468,10560.0
2023-04-11 13:35:00,87.08,87.08,87.04,87.05,11610.0,80.9283,80.9283,80.8911,80.9004,11610.0
2023-04-11 13:40:00,87.06,87.09,87.03,87.07,5927.0,80.9097,80.9375,80.8818,80.919,5927.0
2023-04-11 13:45:00,87.09,87.11,87.08,87.08,7055.0,80.9375,80.9561,80.9283,80.9283,7055.0
2023-04-11 13:50:00,87.08,87.08,87.01,87.05,9646.0,80.9283,80.9283,80.8632,80.9004,9646.0
2023-04-11 13:55:00,87.04,87.06,87.03,87.05,10156.0,80.8911,80.9097,80.8818,80.9004,10156.0
2023-04-11 14:00:00,87.05,87.15,87.05,87.15,21149.0,80.9004,80.9933,80.9004,80.9933,21149.0
2023-04-11 14:05:00,87.15,87.29,87.14,87.26,13810.0,80.9933,81.1234,80.984,81.0955,13810.0
2023-04-11 14:10:00,87.25,87.26,87.15,87.19,7719.0,81.0862,81.0955,80.9933,81.0305,7719.0
2023-04-11 14:15:00,87.19,87.21,87.1,87.13,14282.0,81.0305,81.0491,80.9468,80.9747,14282.0
2023-04-11 14:20:00,87.13,87.14,87.06,87.06,12040.0,80.9747,80.984,80.9097,80.9097,12040.0
2023-04-11 14:25:00,87.06,87.08,87.03,87.03,60120.0,80.9097,80.9283,80.8818,80.8818,60120.0
2023-04-11 14:30:00,87.03,87.04,86.99,86.99,10195.0,80.8818,80.8911,80.8446,80.8446,10195.0
2023-04-11 14:35:00,87.0,87.01,86.98,87.0,11058.0,80.8539,80.8632,80.8353,80.8539,11058.0
2023-04-11 14:40:00,87.01,87.04,86.99,87.04,13976.0,80.8632,80.8911,80.8446,80.8911,13976.0
2023-04-11 14:45:00,87.04,87.06,87.03,87.06,21809.0,80.8911,80.9097,80.8818,80.9097,21809.0
2023-04-11 14:50:00,87.06,87.06,87.02,87.03,22017.0,80.9097,80.9097,80.8725,80.8818,22017.0
2023-04-11 14:55:00,87.03,87.05,87.02,87.05,14824.0,80.8818,80.9004,80.8725,80.9004,14824.0
2023-04-11 15:00:00,87.05,87.06,87.04,87.05,18298.0,80.9004,80.9097,80.8911,80.9004,18298.0
2023-04-11 15:05:00,87.04,87.09,87.02,87.05,27944.0,80.8911,80.9375,80.8725,80.9004,27944.0
2023-04-11 15:10:00,87.06,87.08,87.05,87.06,18432.0,80.9097,80.9283,80.9004,80.9097,18432.0
2023-04-11 15:15:00,87.07,87.08,87.01,87.02,39261.0,80.919,80.9283,80.8632,80.8725,39261.0
2023-04-11 15:20:00,87.02,87.05,86.9,86.9,44090.0,80.8725,80.9004,80.761,80.761,44090.0
2023-04-11 15:25:00,86.9,87.03,86.89,87.0,43519.0,80.761,80.8818,80.7517,80.8539,43519.0
2023-04-11 15:30:00,87.0,87.07,86.99,87.06,33617.0,80.8539,80.919,80.8446,80.9097,33617.0
2023-04-11 15:35:00,87.05,87.09,87.0,87.06,39369.0,80.9004,80.9375,80.8539,80.9097,39369.0
2023-04-11 15:40:00,87.05,87.09,87.01,87.04,36811.0,80.9004,80.9375,80.8632,80.8911,36811.0
2023-04-11 15:45:00,87.05,87.1,87.01,87.04,47317.0,80.9004,80.9468,80.8632,80.8911,47317.0
2023-04-11 15:50:00,87.02,87.17,87.0,87.17,86799.0,80.8725,81.0119,80.8539,81.0119,86799.0
2023-04-11 15:55:00,87.17,87.17,87.03,87.06,160943.0,81.0119,81.0119,80.8818,80.9097,160943.0
2023-04-12 09:30:00,86.68,86.77,86.21,86.26,106750.0,80.5565,80.6402,80.1197,80.1662,106750.0
2023-04-12 09:35:00,86.28,86.67,86.25,86.59,40155.0,80.1848,80.5472,80.1569,80.4729,40155.0
2023-04-12 09:40:00,86.62,86.93,86.6,86.89,21897.0,80.5008,80.7889,80.4822,80.7517,21897.0
2023-04-12 09:45:00,86.89,87.05,86.82,86.92,13759.0,80.7517,80.9004,80.6866,80.7796,13759.0
2023-04-12 09:50:00,86.96,87.16,86.93,87.12,15982.0,80.8167,81.0026,80.7889,80.9654,15982.0
2023-04-12 09:55:00,87.14,87.2,87.1,87.11,16797.0,80.984,81.0398,80.9468,80.9561,16797.0
2023-04-12 10:00:00,87.15,87.21,87.03,87.06,11898.0,80.9933,81.0491,80.8818,80.9097,11898.0
2023-04-12 10:05:00,87.04,87.09,86.97,86.99,18787.0,80.8911,80.9375,80.826,80.8446,18787.0
2023-04-12 10:10:00,86.97,87.12,86.95,87.07,20969.0,80.826,80.9654,80.8074,80.919,20969.0
2023-04-12 10:15:00,87.08,87.2,87.06,87.17,12799.0,80.9283,81.0398,80.9097,81.0119,12799.0
2023-04-12 10:20:00,87.17,87.18,86.95,86.99,15611.0,81.0119,81.0212,80.8074,80.8446,15611.0
2023-04-12 10:25:00,86.98,87.0,86.89,86.93,15377.0,80.8353,80.8539,80.7517,80.7889,15377.0
2023-04-12 10:30:00,86.94,86.97,86.84,86.95,30371.0,80.7981,80.826,80.7052,80.8074,30371.0
2023-04-12 10:35:00,86.96,86.96,86.79,86.79,23000.0,80.8167,80.8167,80.6587,80.6587,23000.0
2023-04-12 10:40:00,86.8,86.93,86.79,86.91,10029.0,80.668,80.7889,80.6587,80.7703,10029.0
2023-04-12 10:45:00,86.92,86.99,86.91,86.95,15229.0,80.7796,80.8446,80.7703,80.8074,15229.0
2023-04-12 10:50:00,86.97,87.0,86.86,86.88,9981.0,80.826,80.8539,80.7238,80.7424,9981.0
2023-04-12 10:55:00,86.88,87.03,86.8,86.96,65717.0,80.7424,80.8818,80.668,80.8167,65717.0
2023-04-12 11:00:00,86.96,87.05,86.94,86.97,6377.0,80.8167,80.9004,80.7981,80.826,6377.0
2023-04-12 11:05:00,86.98,87.1,86.93,87.09,8020.0,80.8353,80.9468,80.7889,80.9375,8020.0
2023-04-12 11:10:00,87.1,87.18,87.09,87.18,9245.0,80.9468,81.0212,80.9375,81.0212,9245.0
2023-04-12 11:15:00,87.18,87.19,87.08,87.12,9079.0,81.0212,81.0305,80.9283,80.9654,9079.0
2023-04-12 11:20:00,87.13,87.13,87.07,87.12,12411.0,80.9747,80.9747,80.919,80.9654,12411.0
2023-04-12 11:25:00,87.14,87.16,87.12,87.15,7487.0,80.984,81.0026,80.9654,80.9933,7487.0
2023-04-12 11:30:00,87.15,87.16,87.05,87.06,6292.0,80.9933,81.0026,80.9004,80.9097,6292.0
2023-04-12 11:35:00,87.05,87.08,86.98,87.0,15808.0,80.9004,80.9283,80.8353,80.8539,15808.0
2023-04-12 11:40:00,87.0,87.04,87.0,87.04,9672.0,80.8539,80.8911,80.8539,80.8911,9672.0
2023-04-12 11:45:00,87.05,87.05,86.98,87.0,10278.0,80.9004,80.9004,80.8353,80.8539,10278.0
2023-04-12 11:50:00,87.01,87.01,86.92,86.95,10002.0,80.8632,80.8632,80.7796,80.8074,10002.0
2023-04-12 11:55:00,86.94,86.94,86.88,86.91,10365.0,80.7981,80.7981,80.7424,80.7703,10365.0
2023-04-12 12:00:00,86.91,87.01,86.9,86.99,6863.0,80.7703,80.8632,80.761,80.8446,6863.0
2023-04-12 12:05:00,86.99,87.02,86.97,87.01,8168.0,80.8446,80.8725,80.826,80.8632,8168.0
2023-04-12 12:10:00,87.02,87.03,86.97,86.98,15068.0,80.8725,80.8818,80.826,80.8353,15068.0
2023-04-12 12:15:00,86.98,87.01,86.97,87.01,9142.0,80.8353,80.8632,80.826,80.8632,9142.0
2023-04-12 12:20:00,87.01,87.02,86.91,86.92,5583.0,80.8632,80.8725,80.7703,80.7796,5583.0
2023-04-12 12:25:00,86.92,86.92,86.83,86.84,13849.0,80.7796,80.7796,80.6959,80.7052,13849.0
2023-04-12 12:30:00,86.84,86.92,86.84,86.91,14662.0,80.7052,80.7796,80.7052,80.7703,14662.0
2023-04-12 12:35:00,86.91,86.97,86.91,86.95,4908.0,80.7703,80.826,80.7703,80.8074,4908.0
2023-04-12 12:40:00,86.95,86.98,86.9,86.96,5649.0,80.8074,80.8353,80.761,80.8167,5649.0
2023-04-12 12:45:00,86.97,87.03,86.95,87.03,7739.0,80.826,80.8818,80.8074,80.8818,7739.0
2023-04-12 12:50:00,87.03,87.05,86.99,87.01,5781.0,80.8818,80.9004,80.8446,80.8632,5781.0
2023-04-12 12:55:00,87.0,87.03,86.98,87.0,5949.0,80.8539,80.8818,80.8353,80.8539,5949.0
2023-04-12 13:00:00,87.0,87.04,87.0,87.04,4842.0,80.8539,80.8911,80.8539,80.8911,4842.0
2023-04-12 13:05:00,87.03,87.11,87.02,87.08,6718.0,80.8818,80.9561,80.8725,80.9283,6718.0
2023-04-12 13:10:00,87.08,87.09,87.06,87.06,4666.0,80.9283,80.9375,80.9097,80.9097,4666.0
2023-04-12 13:15:00,87.04,87.05,86.96,86.96,6378.0,80.8911,80.9004,80.8167,80.8167,6378.0
2023-04-12 13:20:00,86.96,87.01,86.94,87.01,9205.0,80.8167,80.8632,80.7981,80.8632,9205.0
2023-04-12 13:25:00,87.02,87.03,87.0,87.01,6578.0,80.8725,80.8818,80.8539,80.8632,6578.0
2023-04-12 13:30:00,87.01,87.03,86.97,86.98,7033.0,80.8632,80.8818,80.826,80.8353,7033.0
2023-04-12 13:35:00,86.99,87.02,86.97,86.98,9153.0,80.8446,80.8725,80.826,80.8353,9153.0
2023-04-12 13:40:00,87.0,87.1,86.99,87.1,10536.0,80.8539,80.9468,80.8446,80.9468,10536.0
2023-04-12 13:45:00,87.1,87.16,87.1,87.13,8586.0,80.9468,81.0026,80.9468,80.9747,8586.0
2023-04-12 13:50:00,87.13,87.18,87.12,87.17,5323.0,80.9747,81.0212,80.9654,81.0119,5323.0
2023-04-12 13:55:00,87.16,87.18,87.15,87.17,6978.0,81.0026,81.0212,80.9933,81.0119,6978.0
2023-04-12 14:00:00,87.18,87.19,87.13,87.18,14944.0,81.0212,81.0305,80.9747,81.0212,14944.0
2023-04-12 14:05:00,87.17,87.21,87.13,87.15,7592.0,81.0119,81.0491,80.9747,80.9933,7592.0
2023-04-12 14:10:00,87.14,87.2,87.14,87.17,7605.0,80.984,81.0398,80.984,81.0119,7605.0
2023-04-12 14:15:00,87.18,87.19,87.13,87.18,7742.0,81.0212,81.0305,80.9747,81.0212,7742.0
2023-04-12 14:20:00,87.2,87.21,87.15,87.16,8037.0,81.0398,81.0491,80.9933,81.0026,8037.0
2023-04-12 14:25:00,87.15,87.15,86.99,87.03,16804.0,80.9933,80.9933,80.8446,80.8818,16804.0
2023-04-12 14:30:00,87.02,87.07,86.99,87.04,18615.0,80.8725,80.919,80.8446,80.8911,18615.0
2023-04-12 14:35:00,87.03,87.1,87.0,87.03,49784.0,80.8818,80.9468,80.8539,80.8818,49784.0
2023-04-12 14:40:00,87.04,87.09,86.99,87.08,24391.0,80.8911,80.9375,80.8446,80.9283,24391.0
2023-04-12 14:45:00,87.08,87.09,86.99,87.0,17156.0,80.9283,80.9375,80.8446,80.8539,17156.0
2023-04-12 14:50:00,87.0,87.03,86.97,87.03,10780.0,80.8539,80.8818,80.826,80.8818,10780.0
2023-04-12 14:55:00,87.02,87.02,86.99,87.01,10712.0,80.8725,80.8725,80.8446,80.8632,10712.0
2023-04-12 15:00:00,87.02,87.05,87.0,87.01,14079.0,80.8725,80.9004,80.8539,80.8632,14079.0
2023-04-12 15:05:00,87.0,87.02,86.96,87.01,18916.0,80.8539,80.8725,80.8167,80.8632,18916.0
2023-04-12 15:10:00,87.02,87.03,86.99,87.0,17976.0,80.8725,80.8818,80.8446,80.8539,17976.0
2023-04-12 15:15:00,86.98,87.01,86.96,86.99,16008.0,80.8353,80.8632,80.8167,80.8446,16008.0
2023-04-12 15:20:00,87.0,87.03,86.99,87.0,12811.0,80.8539,80.8818,80.8446,80.8539,12811.0
2023-04-12 15:25:00,87.0,87.03,86.98,86.98,14980.0,80.8539,80.8818,80.8353,80.8353,14980.0
2023-04-12 15:30:00,86.98,87.05,86.97,87.0,15611.0,80.8353,80.9004,80.826,80.8539,15611.0
2023-04-12 15:35:00,87.0,87.06,86.98,87.06,17874.0,80.8539,80.9097,80.8353,80.9097,17874.0
2023-04-12 15:40:00,87.06,87.06,86.98,87.03,28206.0,80.9097,80.9097,80.8353,80.8818,28206.0
2023-04-12 15:45:00,87.04,87.05,86.91,86.91,43256.0,80.8911,80.9004,80.7703,80.7703,43256.0
2023-04-12 15:50:00,86.9,87.01,86.85,87.01,104331.0,80.761,80.8632,80.7145,80.8632,104331.0
2023-04-12 15:55:00,87.01,87.05,86.97,87.05,207315.0,80.8632,80.9004,80.826,80.9004,207315.0
2023-04-13 09:30:00,86.72,87.1,86.72,87.03,55676.0,80.5937,80.9468,80.5937,80.8818,55676.0
2023-04-13 09:35:00,87.0,87.02,86.49,86.53,22947.0,80.8539,80.8725,80.3799,80.4171,22947.0
2023-04-13 09:40:00,86.56,86.65,86.46,86.51,34180.0,80.445,80.5286,80.3521,80.3985,34180.0
2023-04-13 09:45:00,86.51,86.59,86.45,86.47,26361.0,80.3985,80.4729,80.3428,80.3613,26361.0
2023-04-13 09:50:00,86.45,86.53,86.43,86.47,11530.0,80.3428,80.4171,80.3242,80.3613,11530.0
2023-04-13 09:55:00,86.45,86.52,86.44,86.48,19896.0,80.3428,80.4078,80.3335,80.3706,19896.0
2023-04-13 10:00:00,86.48,86.67,86.47,86.64,32895.0,80.3706,80.5472,80.3613,80.5193,32895.0
2023-04-13 10:05:00,86.64,86.75,86.6,86.7,18989.0,80.5193,80.6216,80.4822,80.5751,18989.0
2023-04-13 10:10:00,86.7,86.72,86.59,86.67,17757.0,80.5751,80.5937,80.4729,80.5472,17757.0
2023-04-13 10:15:00,86.67,86.78,86.61,86.75,18171.0,80.5472,80.6494,80.4915,80.6216,18171.0
2023-04-13 10:20:00,86.76,86.79,86.66,86.68,15477.0,80.6309,80.6587,80.5379,80.5565,15477.0
2023-04-13 10:25:00,86.67,86.67,86.62,86.64,9861.0,80.5472,80.5472,80.5008,80.5193,9861.0
2023-04-13 10:30:00,86.65,86.71,86.63,86.7,15231.0,80.5286,80.5844,80.51,80.5751,15231.0
2023-04-13 10:35:00,86.69,86.74,86.66,86.73,10942.0,80.5658,80.6123,80.5379,80.603,10942.0
2023-04-13 10:40:00,86.72,86.74,86.65,86.67,18069.0,80.5937,80.6123,80.5286,80.5472,18069.0
2023-04-13 10:45:00,86.66,86.66,86.62,86.65,18284.0,80.5379,80.5379,80.5008,80.5286,18284.0
2023-04-13 10:50:00,86.64,86.72,86.63,86.67,23301.0,80.5193,80.5937,80.51,80.5472,23301.0
2023-04-13 10:55:00,86.68,86.74,86.67,86.71,17467.0,80.5565,80.6123,80.5472,80.5844,17467.0
2023-04-13 11:00:00,86.7,86.71,86.67,86.67,15565.0,80.5751,80.5844,80.5472,80.5472,15565.0
2023-04-13 11:05:00,86.67,86.73,86.65,86.69,18706.0,80.5472,80.603,80.5286,80.5658,18706.0
2023-04-13 11:10:00,86.7,86.73,86.69,86.7,9981.0,80.5751,80.603,80.5658,80.5751,9981.0
2023-04-13 11:15:00,86.7,86.74,86.68,86.7,12653.0,80.5751,80.6123,80.5565,80.5751,12653.0
2023-04-13 11:20:00,86.69,86.77,86.68,86.77,12369.0,80.5658,80.6402,80.5565,80.6402,12369.0
2023-04-13 11:25:00,86.77,86.81,86.74,86.79,13027.0,80.6402,80.6773,80.6123,80.6587,13027.0
2023-04-13 11:30:00,86.8,86.8,86.67,86.71,5358.0,80.668,80.668,80.5472,80.5844,5358.0
2023-04-13 11:35:00,86.71,86.77,86.69,86.74,12422.0,80.5844,80.6402,80.5658,80.6123,12422.0
2023-04-13 11:40:00,86.76,86.79,86.72,86.73,5587.0,80.6309,80.6587,80.5937,80.603,5587.0
2023-04-13 11:45:00,86.74,86.78,86.73,86.73,8280.0,80.6123,80.6494,80.603,80.603,8280.0
2023-04-13 11:50:00,86.74,86.76,86.73,86.74,3132.0,80.6123,80.6309,80.603,80.6123,3132.0
2023-04-13 11:55:00,86.74,86.77,86.72,86.74,6612.0,80.6123,80.6402,80.5937,80.6123,6612.0
2023-04-13 12:00:00,86.75,86.75,86.64,86.69,14472.0,80.6216,80.6216,80.5193,80.5658,14472.0
2023-04-13 12:05:00,86.69,86.74,86.69,86.73,13900.0,80.5658,80.6123,80.5658,80.603,13900.0
2023-04-13 12:10:00,86.74,86.77,86.73,86.76,3385.0,80.6123,80.6402,80.603,80.6309,3385.0
2023-04-13 12:15:00,86.77,86.78,86.73,86.76,6510.0,80.6402,80.6494,80.603,80.6309,6510.0
2023-04-13 12:20:00,86.75,86.76,86.72,86.75,5143.0,80.6216,80.6309,80.5937,80.6216,5143.0
2023-04-13 12:25:00,86.74,86.76,86.72,86.74,4121.0,80.6123,80.6309,80.5937,80.6123,4121.0
2023-04-13 12:30:00,86.74,86.76,86.73,86.76,3822.0,80.6123,80.6309,80.603,80.6309,3822.0
2023-04-13 12:35:00,86.75,86.75,86.71,86.72,4659.0,80.6216,80.6216,80.5844,80.5937,4659.0
2023-04-13 12:40:00,86.72,86.75,86.71,86.72,4642.0,80.5937,80.6216,80.5844,80.5937,4642.0
2023-04-13 12:45:00,86.73,86.79,86.73,86.79,3019.0,80.603,80.6587,80.603,80.6587,3019.0
2023-04-13 12:50:00,86.79,86.79,86.75,86.75,6022.0,80.6587,80.6587,80.6216,80.6216,6022.0
2023-04-13 12:55:00,86.75,86.79,86.74,86.78,1781.0,80.6216,80.6587,80.6123,80.6494,1781.0
2023-04-13 13:00:00,86.79,86.81,86.78,86.8,4566.0,80.6587,80.6773,80.6494,80.668,4566.0
2023-04-13 13:05:00,86.79,86.82,86.78,86.82,4518.0,80.6587,80.6866,80.6494,80.6866,4518.0
2023-04-13 13:10:00,86.82,86.93,86.81,86.87,30694.0,80.6866,80.7889,80.6773,80.7331,30694.0
2023-04-13 13:15:00,86.87,86.9,86.81,86.81,3611.0,80.7331,80.761,80.6773,80.6773,3611.0
2023-04-13 13:20:00,86.81,86.81,86.72,86.78,8708.0,80.6773,80.6773,80.5937,80.6494,8708.0
2023-04-13 13:25:00,86.78,86.78,86.69,86.73,6622.0,80.6494,80.6494,80.5658,80.603,6622.0
2023-04-13 13:30:00,86.73,86.77,86.72,86.75,6507.0,80.603,80.6402,80.5937,80.6216,6507.0
2023-04-13 13:35:00,86.75,86.75,86.69,86.73,41689.0,80.6216,80.6216,80.5658,80.603,41689.0
2023-04-13 13:40:00,86.73,86.8,86.72,86.8,12513.0,80.603,80.668,80.5937,80.668,12513.0
2023-04-13 13:45:00,86.81,86.85,86.8,86.84,5180.0,80.6773,80.7145,80.668,80.7052,5180.0
2023-04-13 13:50:00,86.84,86.86,86.83,86.86,5328.0,80.7052,80.7238,80.6959,80.7238,5328.0
2023-04-13 13:55:00,86.86,86.87,86.8,86.82,9324.0,80.7238,80.7331,80.668,80.6866,9324.0
2023-04-13 14:00:00,86.82,86.88,86.8,86.86,11989.0,80.6866,80.7424,80.668,80.7238,11989.0
2023-04-13 14:05:00,86.86,86.89,86.84,86.88,8852.0,80.7238,80.7517,80.7052,80.7424,8852.0
2023-04-13 14:10:00,86.89,86.9,86.87,86.88,9989.0,80.7517,80.761,80.7331,80.7424,9989.0
2023-04-13 14:15:00,86.89,86.92,86.87,86.89,7947.0,80.7517,80.7796,80.7331,80.7517,7947.0
2023-04-13 14:20:00,86.88,86.88,86.85,86.85,5991.0,80.7424,80.7424,80.7145,80.7145,5991.0
2023-04-13 14:25:00,86.85,86.91,86.84,86.9,8916.0,80.7145,80.7703,80.7052,80.761,8916.0
2023-04-13 14:30:00,86.9,86.96,86.9,86.95,5364.0,80.761,80.8167,80.761,80.8074,5364.0
2023-04-13 14:35:00,86.95,87.01,86.94,87.0,10863.0,80.8074,80.8632,80.7981,80.8539,10863.0
2023-04-13 14:40:00,86.99,87.03,86.99,87.02,10498.0,80.8446,80.8818,80.8446,80.8725,10498.0
2023-04-13 14:45:00,87.01,87.03,87.0,87.01,16099.0,80.8632,80.8818,80.8539,80.8632,16099.0
2023-04-13 14:50:00,87.01,87.04,86.98,87.04,9986.0,80.8632,80.8911,80.8353,80.8911,9986.0
2023-04-13 14:55:00,87.04,87.06,87.01,87.03,10147.0,80.8911,80.9097,80.8632,80.8818,10147.0
2023-04-13 15:00:00,87.03,87.04,86.97,86.97,8800.0,80.8818,80.8911,80.826,80.826,8800.0
2023-04-13 15:05:00,86.97,86.99,86.95,86.99,14326.0,80.826,80.8446,80.8074,80.8446,14326.0
2023-04-13 15:10:00,86.99,87.08,86.98,87.03,26233.0,80.8446,80.9283,80.8353,80.8818,26233.0
2023-04-13 15:15:00,87.01,87.05,87.01,87.02,8421.0,80.8632,80.9004,80.8632,80.8725,8421.0
2023-04-13 15:20:00,87.02,87.02,86.93,86.95,41094.0,80.8725,80.8725,80.7889,80.8074,41094.0
2023-04-13 15:25:00,86.95,87.01,86.95,86.95,14395.0,80.8074,80.8632,80.8074,80.8074,14395.0
2023-04-13 15:30:00,86.95,86.95,86.85,86.86,8577.0,80.8074,80.8074,80.7145,80.7238,8577.0
2023-04-13 15:35:00,86.85,86.91,86.85,86.91,10612.0,80.7145,80.7703,80.7145,80.7703,10612.0
2023-04-13 15:40:00,86.91,86.97,86.9,86.97,11244.0,80.7703,80.826,80.761,80.826,11244.0
2023-04-13 15:45:00,86.96,87.0,86.94,86.96,43158.0,80.8167,80.8539,80.7981,80.8167,43158.0
2023-04-13 15:50:00,86.96,87.0,86.9,86.99,60532.0,80.8167,80.8539,80.761,80.8446,60532.0
2023-04-13 15:55:00,86.98,87.01,86.89,86.95,108610.0,80.8353,80.8632,80.7517,80.8074,108610.0
2023-04-14 09:30:00,87.02,87.05,86.84,86.92,81105.0,80.8725,80.9004,80.7052,80.7796,81105.0
2023-04-14 09:35:00,86.92,87.0,86.82,86.89,22207.0,80.7796,80.8539,80.6866,80.7517,22207.0
2023-04-14 09:40:00,86.91,87.24,86.91,87.15,30251.0,80.7703,81.077,80.7703,80.9933,30251.0
2023-04-14 09:45:00,87.15,87.25,87.12,87.19,32580.0,80.9933,81.0862,80.9654,81.0305,32580.0
2023-04-14 09:50:00,87.17,87.18,87.04,87.1,20926.0,81.0119,81.0212,80.8911,80.9468,20926.0
2023-04-14 09:55:00,87.1,87.1,87.04,87.09,7191.0,80.9468,80.9468,80.8911,80.9375,7191.0
2023-04-14 10:00:00,87.06,87.1,86.99,87.05,12699.0,80.9097,80.9468,80.8446,80.9004,12699.0
2023-04-14 10:05:00,87.06,87.07,86.91,86.95,11944.0,80.9097,80.919,80.7703,80.8074,11944.0
2023-04-14 10:10:00,86.92,86.94,86.84,86.88,9459.0,80.7796,80.7981,80.7052,80.7424,9459.0
2023-04-14 10:15:00,86.91,86.97,86.9,86.97,41247.0,80.7703,80.826,80.761,80.826,41247.0
2023-04-14 10:20:00,86.97,87.03,86.93,86.96,29492.0,80.826,80.8818,80.7889,80.8167,29492.0
2023-04-14 10:25:00,86.96,87.03,86.93,87.02,19742.0,80.8167,80.8818,80.7889,80.8725,19742.0
2023-04-14 10:30:00,87.01,87.09,86.98,87.08,10392.0,80.8632,80.9375,80.8353,80.9283,10392.0
2023-04-14 10:35:00,87.1,87.13,87.05,87.06,10395.0,80.9468,80.9747,80.9004,80.9097,10395.0
2023-04-14 10:40:00,87.06,87.07,87.01,87.02,10722.0,80.9097,80.919,80.8632,80.8725,10722.0
2023-04-14 10:45:00,87.03,87.07,86.98,87.03,7847.0,80.8818,80.919,80.8353,80.8818,7847.0
2023-04-14 10:50:00,87.03,87.05,86.96,86.98,12429.0,80.8818,80.9004,80.8167,80.8353,12429.0
2023-04-14 10:55:00,86.99,87.04,86.97,86.99,26453.0,80.8446,80.8911,80.826,80.8446,26453.0
2023-04-14 11:00:00,86.99,86.99,86.81,86.85,12556.0,80.8446,80.8446,80.6773,80.7145,12556.0
2023-04-14 11:05:00,86.84,86.87,86.77,86.87,9770.0,80.7052,80.7331,80.6402,80.7331,9770.0
2023-04-14 11:10:00,86.87,86.87,86.75,86.8,10030.0,80.7331,80.7331,80.6216,80.668,10030.0
2023-04-14 11:15:00,86.79,86.8,86.7,86.8,9644.0,80.6587,80.668,80.5751,80.668,9644.0
2023-04-14 11:20:00,86.8,86.84,86.79,86.82,9184.0,80.668,80.7052,80.6587,80.6866,9184.0
2023-04-14 11:25:00,86.81,86.91,86.8,86.83,28646.0,80.6773,80.7703,80.668,80.6959,28646.0
2023-04-14 11:30:00,86.83,86.95,86.82,86.94,13680.0,80.6959,80.8074,80.6866,80.7981,13680.0
2023-04-14 11:35:00,86.95,87.05,86.94,87.03,15539.0,80.8074,80.9004,80.7981,80.8818,15539.0
2023-04-14 11:40:00,87.02,87.02,86.95,87.01,13136.0,80.8725,80.8725,80.8074,80.8632,13136.0
2023-04-14 11:45:00,87.03,87.03,86.92,86.93,9908.0,80.8818,80.8818,80.7796,80.7889,9908.0
2023-04-14 11:50:00,86.94,87.0,86.92,86.96,17077.0,80.7981,80.8539,80.7796,80.8167,17077.0
2023-04-14 11:55:00,86.97,86.99,86.94,86.95,9977.0,80.826,80.8446,80.7981,80.8074,9977.0
2023-04-14 12:00:00,86.95,86.99,86.94,86.97,9232.0,80.8074,80.8446,80.7981,80.826,9232.0
2023-04-14 12:05:00,86.95,86.96,86.89,86.9,11565.0,80.8074,80.8167,80.7517,80.761,11565.0
2023-04-14 12:10:00,86.89,86.92,86.88,86.91,10047.0,80.7517,80.7796,80.7424,80.7703,10047.0
2023-04-14 12:15:00,86.91,86.92,86.86,86.92,8362.0,80.7703,80.7796,80.7238,80.7796,8362.0
2023-04-14 12:20:00,86.91,86.99,86.91,86.99,10540.0,80.7703,80.8446,80.7703,80.8446,10540.0
2023-04-14 12:25:00,86.99,86.99,86.94,86.95,8753.0,80.8446,80.8446,80.7981,80.8074,8753.0
2023-04-14 12:30:00,86.94,86.96,86.94,86.94,10909.0,80.7981,80.8167,80.7981,80.7981,10909.0
2023-04-14 12:35:00,86.95,86.95,86.88,86.89,8170.0,80.8074,80.8074,80.7424,80.7517,8170.0
2023-04-14 12:40:00,86.89,86.9,86.82,86.89,8269.0,80.7517,80.761,80.6866,80.7517,8269.0
2023-04-14 12:45:00,86.9,86.95,86.89,86.92,11207.0,80.761,80.8074,80.7517,80.7796,11207.0
2023-04-14 12:50:00,86.92,86.93,86.87,86.87,7391.0,80.7796,80.7889,80.7331,80.7331,7391.0
2023-04-14 12:55:00,86.86,86.87,86.83,86.84,12049.0,80.7238,80.7331,80.6959,80.7052,12049.0
2023-04-14 13:00:00,86.84,86.86,86.82,86.84,7360.0,80.7052,80.7238,80.6866,80.7052,7360.0
2023-04-14 13:05:00,86.83,86.89,86.8,86.87,17461.0,80.6959,80.7517,80.668,80.7331,17461.0
2023-04-14 13:10:00,86.87,86.93,86.87,86.92,4649.0,80.7331,80.7889,80.7331,80.7796,4649.0
2023-04-14 13:15:00,86.92,86.97,86.92,86.96,5011.0,80.7796,80.826,80.7796,80.8167,5011.0
2023-04-14 13:20:00,86.96,86.97,86.95,86.96,3415.0,80.8167,80.826,80.8074,80.8167,3415.0
2023-04-14 13:25:00,86.94,86.95,86.84,86.84,6321.0,80.7981,80.8074,80.7052,80.7052,6321.0
2023-04-14 13:30:00,86.82,86.9,86.82,86.88,13609.0,80.6866,80.761,80.6866,80.7424,13609.0
2023-04-14 13:35:00,86.88,86.88,86.82,86.83,9126.0,80.7424,80.7424,80.6866,80.6959,9126.0
2023-04-14 13:40:00,86.84,86.88,86.77,86.77,10313.0,80.7052,80.7424,80.6402,80.6402,10313.0
2023-04-14 13:45:00,86.77,86.8,86.74,86.8,7546.0,80.6402,80.668,80.6123,80.668,7546.0
2023-04-14 13:50:00,86.8,86.84,86.8,86.84,9621.0,80.668,80.7052,80.668,80.7052,9621.0
2023-04-14 13:55:00,86.85,86.91,86.82,86.9,6207.0,80.7145,80.7703,80.6866,80.761,6207.0
2023-04-14 14:00:00,86.89,86.89,86.84,86.85,3021.0,80.7517,80.7517,80.7052,80.7145,3021.0
2023-04-14 14:05:00,86.84,86.9,86.83,86.88,6397.0,80.7052,80.761,80.6959,80.7424,6397.0
2023-04-14 14:10:00,86.87,86.89,86.84,86.84,18509.0,80.7331,80.7517,80.7052,80.7052,18509.0
2023-04-14 14:15:00,86.84,86.9,86.84,86.86,19213.0,80.7052,80.761,80.7052,80.7238,19213.0
2023-04-14 14:20:00,86.86,86.87,86.56,86.63,105671.0,80.7238,80.7331,80.445,80.51,105671.0
2023-04-14 14:25:00,86.63,86.69,86.6,86.61,17031.0,80.51,80.5658,80.4822,80.4915,17031.0
2023-04-14 14:30:00,86.61,86.61,86.46,86.47,29426.0,80.4915,80.4915,80.3521,80.3613,29426.0
2023-04-14 14:35:00,86.46,86.51,86.34,86.34,23222.0,80.3521,80.3985,80.2405,80.2405,23222.0
2023-04-14 14:40:00,86.34,86.41,86.3,86.38,24782.0,80.2405,80.3056,80.2034,80.2777,24782.0
2023-04-14 14:45:00,86.39,86.48,86.33,86.48,26220.0,80.287,80.3706,80.2312,80.3706,26220.0
2023-04-14 14:50:00,86.48,86.59,86.45,86.54,26262.0,80.3706,80.4729,80.3428,80.4264,26262.0
2023-04-14 14:55:00,86.53,86.6,86.52,86.57,28770.0,80.4171,80.4822,80.4078,80.4543,28770.0
2023-04-14 15:00:00,86.57,86.63,86.56,86.56,36508.0,80.4543,80.51,80.445,80.445,36508.0
2023-04-14 15:05:00,86.56,86.61,86.48,86.58,54531.0,80.445,80.4915,80.3706,80.4636,54531.0
2023-04-14 15:10:00,86.57,86.57,86.49,86.56,32353.0,80.4543,80.4543,80.3799,80.445,32353.0
2023-04-14 15:15:00,86.56,86.57,86.4,86.45,40064.0,80.445,80.4543,80.2963,80.3428,40064.0
2023-04-14 15:20:00,86.44,86.51,86.37,86.49,34221.0,80.3335,80.3985,80.2684,80.3799,34221.0
2023-04-14 15:25:00,86.49,86.52,86.44,86.45,34731.0,80.3799,80.4078,80.3335,80.3428,34731.0
2023-04-14 15:30:00,86.45,86.51,86.42,86.49,46779.0,80.3428,80.3985,80.3149,80.3799,46779.0
2023-04-14 15:35:00,86.5,86.55,86.48,86.54,33440.0,80.3892,80.4357,80.3706,80.4264,33440.0
2023-04-14 15:40:00,86.55,86.71,86.55,86.7,69877.0,80.4357,80.5844,80.4357,80.5751,69877.0
2023-04-14 15:45:00,86.69,86.79,86.66,86.73,83089.0,80.5658,80.6587,80.5379,80.603,83089.0
2023-04-14 15:50:00,86.74,86.77,86.63,86.63,142537.0,80.6123,80.6402,80.51,80.51,142537.0
2023-04-14 15:55:00,86.63,86.68,86.51,86.56,368300.0,80.51,80.5565,80.3985,80.445,368300.0
2023-04-17 09:30:00,87.05,87.15,86.82,87.12,57907.0,80.9004,80.9933,80.6866,80.9654,57907.0
2023-04-17 09:35:00,87.11,87.32,87.04,87.28,13967.0,80.9561,81.1513,80.8911,81.1141,13967.0
2023-04-17 09:40:00,87.3,87.34,87.23,87.24,12930.0,81.1327,81.1699,81.0677,81.077,12930.0
2023-04-17 09:45:00,87.24,87.29,87.04,87.08,16341.0,81.077,81.1234,80.8911,80.9283,16341.0
2023-04-17 09:50:00,87.01,87.14,86.98,87.08,9476.0,80.8632,80.984,80.8353,80.9283,9476.0
2023-04-17 09:55:00,87.09,87.13,87.0,87.05,11248.0,80.9375,80.9747,80.8539,80.9004,11248.0
2023-04-17 10:00:00,87.04,87.11,87.0,87.09,11039.0,80.8911,80.9561,80.8539,80.9375,11039.0
2023-04-17 10:05:00,87.08,87.08,86.97,86.98,17869.0,80.9283,80.9283,80.826,80.8353,17869.0
2023-04-17 10:10:00,86.97,87.02,86.94,87.02,10502.0,80.826,80.8725,80.7981,80.8725,10502.0
2023-04-17 10:15:00,86.99,86.99,86.94,86.99,6332.0,80.8446,80.8446,80.7981,80.8446,6332.0
2023-04-17 10:20:00,87.0,87.13,87.0,87.13,8666.0,80.8539,80.9747,80.8539,80.9747,8666.0
2023-04-17 10:25:00,87.13,87.23,87.13,87.18,8048.0,80.9747,81.0677,80.9747,81.0212,8048.0
2023-04-17 10:30:00,87.2,87.23,87.14,87.15,12838.0,81.0398,81.0677,80.984,80.9933,12838.0
2023-04-17 10:35:00,87.14,87.14,87.05,87.07,10395.0,80.984,80.984,80.9004,80.919,10395.0
2023-04-17 10:40:00,87.06,87.16,87.05,87.09,12889.0,80.9097,81.0026,80.9004,80.9375,12889.0
2023-04-17 10:45:00,87.07,87.19,87.07,87.18,6086.0,80.919,81.0305,80.919,81.0212,6086.0
2023-04-17 10:50:00,87.18,87.24,87.15,87.22,26250.0,81.0212,81.077,80.9933,81.0584,26250.0
2023-04-17 10:55:00,87.2,87.21,87.09,87.1,7779.0,81.0398,81.0491,80.9375,80.9468,7779.0
2023-04-17 11:00:00,87.09,87.13,87.04,87.12,7395.0,80.9375,80.9747,80.8911,80.9654,7395.0
2023-04-17 11:05:00,87.12,87.19,87.1,87.19,6083.0,80.9654,81.0305,80.9468,81.0305,6083.0
2023-04-17 11:10:00,87.2,87.22,87.17,87.22,6384.0,81.0398,81.0584,81.0119,81.0584,6384.0
2023-04-17 11:15:00,87.22,87.26,87.18,87.19,10069.0,81.0584,81.0955,81.0212,81.0305,10069.0
2023-04-17 11:20:00,87.17,87.19,87.1,87.14,10313.0,81.0119,81.0305,80.9468,80.984,10313.0
2023-04-17 11:25:00,87.12,87.18,87.11,87.18,7789.0,80.9654,81.0212,80.9561,81.0212,7789.0
2023-04-17 11:30:00,87.17,87.17,87.09,87.11,17562.0,81.0119,81.0119,80.9375,80.9561,17562.0
2023-04-17 11:35:00,87.12,87.14,87.08,87.09,8586.0,80.9654,80.984,80.9283,80.9375,8586.0
2023-04-17 11:40:00,87.07,87.09,87.01,87.04,12299.0,80.919,80.9375,80.8632,80.8911,12299.0
2023-04-17 11:45:00,87.04,87.05,86.98,86.98,8717.0,80.8911,80.9004,80.8353,80.8353,8717.0
2023-04-17 11:50:00,86.99,87.06,86.99,87.02,6328.0,80.8446,80.9097,80.8446,80.8725,6328.0
2023-04-17 11:55:00,87.02,87.07,87.0,87.07,2324.0,80.8725,80.919,80.8539,80.919,2324.0
2023-04-17 12:00:00,87.07,87.1,87.07,87.1,4960.0,80.919,80.9468,80.919,80.9468,4960.0
2023-04-17 12:05:00,87.1,87.11,87.08,87.1,4154.0,80.9468,80.9561,80.9283,80.9468,4154.0
2023-04-17 12:10:00,87.09,87.1,87.03,87.06,5061.0,80.9375,80.9468,80.8818,80.9097,5061.0
2023-04-17 12:15:00,87.05,87.05,86.98,86.98,2485.0,80.9004,80.9004,80.8353,80.8353,2485.0
2023-04-17 12:20:00,86.97,86.99,86.95,86.99,5085.0,80.826,80.8446,80.8074,80.8446,5085.0
2023-04-17 12:25:00,86.99,87.03,86.99,87.02,3080.0,80.8446,80.8818,80.8446,80.8725,3080.0
2023-04-17 12:30:00,87.02,87.02,86.96,86.96,1873.0,80.8725,80.8725,80.8167,80.8167,1873.0
2023-04-17 12:35:00,86.92,86.93,86.87,86.9,6061.0,80.7796,80.7889,80.7331,80.761,6061.0
2023-04-17 12:40:00,86.92,86.95,86.91,86.93,4854.0,80.7796,80.8074,80.7703,80.7889,4854.0
2023-04-17 12:45:00,86.94,86.96,86.91,86.91,3354.0,80.7981,80.8167,80.7703,80.7703,3354.0
2023-04-17 12:50:00,86.91,86.91,86.86,86.88,4637.0,80.7703,80.7703,80.7238,80.7424,4637.0
2023-04-17 12:55:00,86.87,86.92,86.86,86.91,4658.0,80.7331,80.7796,80.7238,80.7703,4658.0
2023-04-17 13:00:00,86.9,86.91,86.87,86.87,2156.0,80.761,80.7703,80.7331,80.7331,2156.0
2023-04-17 13:05:00,86.87,86.88,86.82,86.83,3306.0,80.7331,80.7424,80.6866,80.6959,3306.0
2023-04-17 13:10:00,86.83,86.88,86.83,86.87,5943.0,80.6959,80.7424,80.6959,80.7331,5943.0
2023-04-17 13:15:00,86.87,86.89,86.84,86.86,10986.0,80.7331,80.7517,80.7052,80.7238,10986.0
2023-04-17 13:20:00,86.87,86.87,86.83,86.86,7197.0,80.7331,80.7331,80.6959,80.7238,7197.0
2023-04-17 13:25:00,86.86,86.86,86.83,86.84,5414.0,80.7238,80.7238,80.6959,80.7052,5414.0
2023-04-17 13:30:00,86.83,86.84,86.8,86.8,7604.0,80.6959,80.7052,80.668,80.668,7604.0
2023-04-17 13:35:00,86.8,86.81,86.77,86.79,9261.0,80.668,80.6773,80.6402,80.6587,9261.0
2023-04-17 13:40:00,86.78,86.81,86.74,86.75,12227.0,80.6494,80.6773,80.6123,80.6216,12227.0
2023-04-17 13:45:00,86.74,86.75,86.71,86.75,7380.0,80.6123,80.6216,80.5844,80.6216,7380.0
2023-04-17 13:50:00,86.75,86.75,86.68,86.7,6790.0,80.6216,80.6216,80.5565,80.5751,6790.0
2023-04-17 13:55:00,86.7,86.72,86.68,86.69,3494.0,80.5751,80.5937,80.5565,80.5658,3494.0
2023-04-17 14:00:00,86.69,86.69,86.61,86.62,6272.0,80.5658,80.5658,80.4915,80.5008,6272.0
2023-04-17 14:05:00,86.61,86.69,86.61,86.69,4658.0,80.4915,80.5658,80.4915,80.5658,4658.0
2023-04-17 14:10:00,86.69,86.74,86.66,86.72,6502.0,80.5658,80.6123,80.5379,80.5937,6502.0
2023-04-17 14:15:00,86.7,86.76,86.7,86.72,7757.0,80.5751,80.6309,80.5751,80.5937,7757.0
2023-04-17 14:20:00,86.71,86.76,86.71,86.75,4421.0,80.5844,80.6309,80.5844,80.6216,4421.0
2023-04-17 14:25:00,86.74,86.77,86.74,86.77,3179.0,80.6123,80.6402,80.6123,80.6402,3179.0
2023-04-17 14:30:00,86.78,86.82,86.77,86.81,4529.0,80.6494,80.6866,80.6402,80.6773,4529.0
2023-04-17 14:35:00,86.8,86.86,86.79,86.86,8358.0,80.668,80.7238,80.6587,80.7238,8358.0
2023-04-17 14:40:00,86.87,86.9,86.86,86.9,11480.0,80.7331,80.761,80.7238,80.761,11480.0
2023-04-17 14:45:00,86.92,86.93,86.9,86.93,4977.0,80.7796,80.7889,80.761,80.7889,4977.0
2023-04-17 14:50:00,86.93,86.97,86.91,86.95,10943.0,80.7889,80.826,80.7703,80.8074,10943.0
2023-04-17 14:55:00,86.95,86.98,86.93,86.93,6111.0,80.8074,80.8353,80.7889,80.7889,6111.0
2023-04-17 15:00:00,86.93,86.98,86.92,86.96,10988.0,80.7889,80.8353,80.7796,80.8167,10988.0
2023-04-17 15:05:00,86.96,87.02,86.96,87.02,13226.0,80.8167,80.8725,80.8167,80.8725,13226.0
2023-04-17 15:10:00,87.02,87.08,87.01,87.03,20110.0,80.8725,80.9283,80.8632,80.8818,20110.0
2023-04-17 15:15:00,87.03,87.07,87.0,87.04,13250.0,80.8818,80.919,80.8539,80.8911,13250.0
2023-04-17 15:20:00,87.04,87.09,87.04,87.06,12594.0,80.8911,80.9375,80.8911,80.9097,12594.0
2023-04-17 15:25:00,87.07,87.1,87.07,87.1,16800.0,80.919,80.9468,80.919,80.9468,16800.0
2023-04-17 15:30:00,87.09,87.15,87.08,87.15,14651.0,80.9375,80.9933,80.9283,80.9933,14651.0
2023-04-17 15:35:00,87.15,87.15,87.08,87.1,27545.0,80.9933,80.9933,80.9283,80.9468,27545.0
2023-04-17 15:40:00,87.1,87.11,87.06,87.06,20191.0,80.9468,80.9561,80.9097,80.9097,20191.0
2023-04-17 15:45:00,87.06,87.07,87.01,87.04,25695.0,80.9097,80.919,80.8632,80.8911,25695.0
2023-04-17 15:50:00,87.04,87.12,87.04,87.05,43753.0,80.8911,80.9654,80.8911,80.9004,43753.0
2023-04-17 15:55:00,87.05,87.1,87.03,87.1,91278.0,80.9004,80.9468,80.8818,80.9468,91278.0
2023-04-18 09:30:00,87.08,87.11,86.72,87.11,39688.0,80.9283,80.9561,80.5937,80.9561,39688.0
2023-04-18 09:35:00,87.05,87.17,87.02,87.16,17957.0,80.9004,81.0119,80.8725,81.0026,17957.0
2023-04-18 09:40:00,87.19,87.23,87.03,87.05,16209.0,81.0305,81.0677,80.8818,80.9004,16209.0
2023-04-18 09:45:00,87.06,87.09,86.91,87.04,9115.0,80.9097,80.9375,80.7703,80.8911,9115.0
2023-04-18 09:50:00,87.04,87.13,87.03,87.08,5654.0,80.8911,80.9747,80.8818,80.9283,5654.0
2023-04-18 09:55:00,87.08,87.3,87.08,87.23,18637.0,80.9283,81.1327,80.9283,81.0677,18637.0
2023-04-18 10:00:00,87.21,87.38,87.21,87.25,14572.0,81.0491,81.2071,81.0491,81.0862,14572.0
2023-04-18 10:05:00,87.25,87.27,87.07,87.11,12364.0,81.0862,81.1048,80.919,80.9561,12364.0
2023-04-18 10:10:00,87.12,87.18,87.01,87.06,10369.0,80.9654,81.0212,80.8632,80.9097,10369.0
2023-04-18 10:15:00,87.06,87.08,86.97,87.01,7263.0,80.9097,80.9283,80.826,80.8632,7263.0
2023-04-18 10:20:00,87.01,87.05,86.98,87.05,7025.0,80.8632,80.9004,80.8353,80.9004,7025.0
2023-04-18 10:25:00,87.05,87.05,86.95,87.01,9440.0,80.9004,80.9004,80.8074,80.8632,9440.0
2023-04-18 10:30:00,87.03,87.03,86.91,86.95,6680.0,80.8818,80.8818,80.7703,80.8074,6680.0
2023-04-18 10:35:00,86.91,87.01,86.88,86.89,12768.0,80.7703,80.8632,80.7424,80.7517,12768.0
2023-04-18 10:40:00,86.89,87.02,86.88,86.95,6890.0,80.7517,80.8725,80.7424,80.8074,6890.0
2023-04-18 10:45:00,86.94,87.01,86.94,87.01,14270.0,80.7981,80.8632,80.7981,80.8632,14270.0
2023-04-18 10:50:00,87.0,87.0,86.89,86.89,24403.0,80.8539,80.8539,80.7517,80.7517,24403.0
2023-04-18 10:55:00,86.89,86.89,86.76,86.77,16284.0,80.7517,80.7517,80.6309,80.6402,16284.0
2023-04-18 11:00:00,86.78,86.83,86.72,86.73,6392.0,80.6494,80.6959,80.5937,80.603,6392.0
2023-04-18 11:05:00,86.74,86.83,86.74,86.81,11542.0,80.6123,80.6959,80.6123,80.6773,11542.0
2023-04-18 11:10:00,86.82,86.84,86.79,86.81,7724.0,80.6866,80.7052,80.6587,80.6773,7724.0
2023-04-18 11:15:00,86.82,86.83,86.76,86.78,5068.0,80.6866,80.6959,80.6309,80.6494,5068.0
2023-04-18 11:20:00,86.77,86.81,86.74,86.81,7564.0,80.6402,80.6773,80.6123,80.6773,7564.0
2023-04-18 11:25:00,86.78,86.85,86.77,86.81,6277.0,80.6494,80.7145,80.6402,80.6773,6277.0
2023-04-18 11:30:00,86.81,86.88,86.81,86.86,6405.0,80.6773,80.7424,80.6773,80.7238,6405.0
2023-04-18 11:35:00,86.86,86.9,86.83,86.84,5623.0,80.7238,80.761,80.6959,80.7052,5623.0
2023-04-18 11:40:00,86.84,86.93,86.83,86.91,6319.0,80.7052,80.7889,80.6959,80.7703,6319.0
2023-04-18 11:45:00,86.9,86.91,86.85,86.9,8640.0,80.761,80.7703,80.7145,80.761,8640.0
2023-04-18 11:50:00,86.9,86.92,86.87,86.88,4898.0,80.761,80.7796,80.7331,80.7424,4898.0
2023-04-18 11:55:00,86.89,86.94,86.86,86.94,4533.0,80.7517,80.7981,80.7238,80.7981,4533.0
2023-04-18 12:00:00,86.94,87.04,86.94,87.0,13736.0,80.7981,80.8911,80.7981,80.8539,13736.0
2023-04-18 12:05:00,87.0,87.09,87.0,87.06,7707.0,80.8539,80.9375,80.8539,80.9097,7707.0
2023-04-18 12:10:00,87.05,87.09,87.04,87.06,4099.0,80.9004,80.9375,80.8911,80.9097,4099.0
2023-04-18 12:15:00,87.06,87.1,87.06,87.09,6632.0,80.9097,80.9468,80.9097,80.9375,6632.0
2023-04-18 12:20:00,87.09,87.13,87.06,87.09,7440.0,80.9375,80.9747,80.9097,80.9375,7440.0
2023-04-18 12:25:00,87.08,87.13,87.07,87.13,3778.0,80.9283,80.9747,80.919,80.9747,3778.0
2023-04-18 12:30:00,87.13,87.16,87.1,87.15,3691.0,80.9747,81.0026,80.9468,80.9933,3691.0
2023-04-18 12:35:00,87.15,87.17,87.13,87.15,3808.0,80.9933,81.0119,80.9747,80.9933,3808.0
2023-04-18 12:40:00,87.15,87.18,87.14,87.15,4073.0,80.9933,81.0212,80.984,80.9933,4073.0
2023-04-18 12:45:00,87.14,87.16,87.13,87.16,6445.0,80.984,81.0026,80.9747,81.0026,6445.0
2023-04-18 12:50:00,87.15,87.15,87.07,87.11,6706.0,80.9933,80.9933,80.919,80.9561,6706.0
2023-04-18 12:55:00,87.12,87.12,87.1,87.11,2200.0,80.9654,80.9654,80.9468,80.9561,2200.0
2023-04-18 13:00:00,87.1,87.11,87.08,87.09,5185.0,80.9468,80.9561,80.9283,80.9375,5185.0
2023-04-18 13:05:00,87.1,87.16,87.1,87.15,3484.0,80.9468,81.0026,80.9468,80.9933,3484.0
2023-04-18 13:10:00,87.15,87.18,87.1,87.12,7074.0,80.9933,81.0212,80.9468,80.9654,7074.0
2023-04-18 13:15:00,87.1,87.11,87.04,87.04,3549.0,80.9468,80.9561,80.8911,80.8911,3549.0
2023-04-18 13:20:00,87.04,87.06,87.01,87.04,4098.0,80.8911,80.9097,80.8632,80.8911,4098.0
2023-04-18 13:25:00,87.05,87.08,87.03,87.07,4284.0,80.9004,80.9283,80.8818,80.919,4284.0
2023-04-18 13:30:00,87.06,87.15,87.06,87.13,6678.0,80.9097,80.9933,80.9097,80.9747,6678.0
2023-04-18 13:35:00,87.12,87.19,87.12,87.17,6885.0,80.9654,81.0305,80.9654,81.0119,6885.0
2023-04-18 13:40:00,87.17,87.2,87.16,87.16,5834.0,81.0119,81.0398,81.0026,81.0026,5834.0
2023-04-18 13:45:00,87.16,87.19,87.14,87.15,7149.0,81.0026,81.0305,80.984,80.9933,7149.0
2023-04-18 13:50:00,87.15,87.18,87.13,87.15,4816.0,80.9933,81.0212,80.9747,80.9933,4816.0
2023-04-18 13:55:00,87.15,87.19,87.13,87.19,5728.0,80.9933,81.0305,80.9747,81.0305,5728.0
2023-04-18 14:00:00,87.2,87.22,87.16,87.19,6465.0,81.0398,81.0584,81.0026,81.0305,6465.0
2023-04-18 14:05:00,87.19,87.21,87.17,87.21,11017.0,81.0305,81.0491,81.0119,81.0491,11017.0
2023-04-18 14:10:00,87.2,87.29,87.19,87.24,8956.0,81.0398,81.1234,81.0305,81.077,8956.0
2023-04-18 14:15:00,87.26,87.27,87.23,87.27,9384.0,81.0955,81.1048,81.0677,81.1048,9384.0
2023-04-18 14:20:00,87.28,87.33,87.27,87.33,8606.0,81.1141,81.1606,81.1048,81.1606,8606.0
2023-04-18 14:25:00,87.33,87.35,87.32,87.33,9057.0,81.1606,81.1792,81.1513,81.1606,9057.0
2023-04-18 14:30:00,87.32,87.39,87.32,87.38,9537.0,81.1513,81.2164,81.1513,81.2071,9537.0
2023-04-18 14:35:00,87.38,87.42,87.37,87.4,30653.0,81.2071,81.2442,81.1978,81.2256,30653.0
2023-04-18 14:40:00,87.4,87.44,87.39,87.44,11032.0,81.2256,81.2628,81.2164,81.2628,11032.0
2023-04-18 14:45:00,87.44,87.44,87.35,87.39,17404.0,81.2628,81.2628,81.1792,81.2164,17404.0
2023-04-18 14:50:00,87.39,87.45,87.37,87.44,14749.0,81.2164,81.2721,81.1978,81.2628,14749.0
2023-04-18 14:55:00,87.43,87.45,87.39,87.42,7578.0,81.2535,81.2721,81.2164,81.2442,7578.0
2023-04-18 15:00:00,87.42,87.45,87.4,87.45,12613.0,81.2442,81.2721,81.2256,81.2721,12613.0
2023-04-18 15:05:00,87.44,87.5,87.44,87.47,30885.0,81.2628,81.3186,81.2628,81.2907,30885.0
2023-04-18 15:10:00,87.47,87.49,87.45,87.45,10174.0,81.2907,81.3093,81.2721,81.2721,10174.0
2023-04-18 15:15:00,87.45,87.46,87.39,87.42,12524.0,81.2721,81.2814,81.2164,81.2442,12524.0
2023-04-18 15:20:00,87.42,87.45,87.33,87.33,13163.0,81.2442,81.2721,81.1606,81.1606,13163.0
2023-04-18 15:25:00,87.33,87.37,87.3,87.37,12633.0,81.1606,81.1978,81.1327,81.1978,12633.0
2023-04-18 15:30:00,87.37,87.41,87.34,87.37,17554.0,81.1978,81.2349,81.1699,81.1978,17554.0
2023-04-18 15:35:00,87.38,87.42,87.38,87.41,16711.0,81.2071,81.2442,81.2071,81.2349,16711.0
2023-04-18 15:40:00,87.4,87.44,87.38,87.42,21257.0,81.2256,81.2628,81.2071,81.2442,21257.0
2023-04-18 15:45:00,87.42,87.45,87.4,87.42,28646.0,81.2442,81.2721,81.2256,81.2442,28646.0
2023-04-18 15:50:00,87.43,87.46,87.38,87.41,49133.0,81.2535,81.2814,81.2071,81.2349,49133.0
2023-04-18 15:55:00,87.41,87.51,87.39,87.48,243984.0,81.2349,81.3279,81.2164,81.3,243984.0
2023-04-19 09:30:00,87.85,87.92,87.17,87.28,181926.0,81.6439,81.7089,81.0119,81.1141,181926.0
2023-04-19 09:35:00,87.28,87.36,87.2,87.3,19132.0,81.1141,81.1885,81.0398,81.1327,19132.0
2023-04-19 09:40:00,87.34,87.38,87.15,87.16,10510.0,81.1699,81.2071,80.9933,81.0026,10510.0
2023-04-19 09:45:00,87.16,87.2,86.93,87.08,17672.0,81.0026,81.0398,80.7889,80.9283,17672.0
2023-04-19 09:50:00,87.11,87.26,87.06,87.15,15535.0,80.9561,81.0955,80.9097,80.9933,15535.0
2023-04-19 09:55:00,87.16,87.28,87.16,87.26,15780.0,81.0026,81.1141,81.0026,81.0955,15780.0
2023-04-19 10:00:00,87.27,87.3,87.16,87.22,13825.0,81.1048,81.1327,81.0026,81.0584,13825.0
2023-04-19 10:05:00,87.21,87.25,87.15,87.23,16039.0,81.0491,81.0862,80.9933,81.0677,16039.0
2023-04-19 10:10:00,87.25,87.29,87.23,87.28,11957.0,81.0862,81.1234,81.0677,81.1141,11957.0
2023-04-19 10:15:00,87.32,87.42,87.29,87.36,9820.0,81.1513,81.2442,81.1234,81.1885,9820.0
2023-04-19 10:20:00,87.35,87.35,87.16,87.23,7364.0,81.1792,81.1792,81.0026,81.0677,7364.0
2023-04-19 10:25:00,87.21,87.29,87.15,87.25,11681.0,81.0491,81.1234,80.9933,81.0862,11681.0
2023-04-19 10:30:00,87.25,87.31,87.17,87.24,18428.0,81.0862,81.142,81.0119,81.077,18428.0
2023-04-19 10:35:00,87.23,87.31,87.22,87.25,10558.0,81.0677,81.142,81.0584,81.0862,10558.0
2023-04-19 10:40:00,87.26,87.35,87.26,87.28,15341.0,81.0955,81.1792,81.0955,81.1141,15341.0
2023-04-19 10:45:00,87.28,87.3,87.18,87.22,14448.0,81.1141,81.1327,81.0212,81.0584,14448.0
2023-04-19 10:50:00,87.22,87.28,87.19,87.2,12394.0,81.0584,81.1141,81.0305,81.0398,12394.0
2023-04-19 10:55:00,87.21,87.21,87.12,87.18,9673.0,81.0491,81.0491,80.9654,81.0212,9673.0
2023-04-19 11:00:00,87.17,87.25,87.16,87.22,17511.0,81.0119,81.0862,81.0026,81.0584,17511.0
2023-04-19 11:05:00,87.2,87.31,87.19,87.28,6903.0,81.0398,81.142,81.0305,81.1141,6903.0
2023-04-19 11:10:00,87.28,87.36,87.28,87.36,7790.0,81.1141,81.1885,81.1141,81.1885,7790.0
2023-04-19 11:15:00,87.37,87.37,87.22,87.23,8312.0,81.1978,81.1978,81.0584,81.0677,8312.0
2023-04-19 11:20:00,87.22,87.27,87.21,87.27,5224.0,81.0584,81.1048,81.0491,81.1048,5224.0
2023-04-19 11:25:00,87.27,87.3,87.24,87.26,5838.0,81.1048,81.1327,81.077,81.0955,5838.0
2023-04-19 11:30:00,87.26,87.26,87.21,87.23,6257.0,81.0955,81.0955,81.0491,81.0677,6257.0
2023-04-19 11:35:00,87.22,87.24,87.16,87.24,9296.0,81.0584,81.077,81.0026,81.077,9296.0
2023-04-19 11:40:00,87.23,87.26,87.2,87.23,8793.0,81.0677,81.0955,81.0398,81.0677,8793.0
2023-04-19 11:45:00,87.23,87.35,87.22,87.32,8260.0,81.0677,81.1792,81.0584,81.1513,8260.0
2023-04-19 11:50:00,87.33,87.38,87.31,87.36,6254.0,81.1606,81.2071,81.142,81.1885,6254.0
2023-04-19 11:55:00,87.35,87.36,87.32,87.32,6265.0,81.1792,81.1885,81.1513,81.1513,6265.0
2023-04-19 12:00:00,87.32,87.36,87.27,87.27,8699.0,81.1513,81.1885,81.1048,81.1048,8699.0
2023-04-19 12:05:00,87.29,87.31,87.25,87.28,7542.0,81.1234,81.142,81.0862,81.1141,7542.0
2023-04-19 12:10:00,87.27,87.27,87.22,87.22,17789.0,81.1048,81.1048,81.0584,81.0584,17789.0
2023-04-19 12:15:00,87.23,87.23,87.17,87.19,6562.0,81.0677,81.0677,81.0119,81.0305,6562.0
2023-04-19 12:20:00,87.18,87.2,87.15,87.15,4054.0,81.0212,81.0398,80.9933,80.9933,4054.0
2023-04-19 12:25:00,87.15,87.2,87.14,87.2,4376.0,80.9933,81.0398,80.984,81.0398,4376.0
2023-04-19 12:30:00,87.19,87.21,87.15,87.16,5840.0,81.0305,81.0491,80.9933,81.0026,5840.0
2023-04-19 12:35:00,87.17,87.18,87.13,87.13,3151.0,81.0119,81.0212,80.9747,80.9747,3151.0
2023-04-19 12:40:00,87.14,87.16,87.09,87.09,8535.0,80.984,81.0026,80.9375,80.9375,8535.0
2023-04-19 12:45:00,87.09,87.12,87.07,87.08,6347.0,80.9375,80.9654,80.919,80.9283,6347.0
2023-04-19 12:50:00,87.09,87.09,87.05,87.05,5866.0,80.9375,80.9375,80.9004,80.9004,5866.0
2023-04-19 12:55:00,87.05,87.12,87.04,87.12,8166.0,80.9004,80.9654,80.8911,80.9654,8166.0
2023-04-19 13:00:00,87.12,87.13,87.06,87.09,8736.0,80.9654,80.9747,80.9097,80.9375,8736.0
2023-04-19 13:05:00,87.1,87.15,87.08,87.15,16994.0,80.9468,80.9933,80.9283,80.9933,16994.0
2023-04-19 13:10:00,87.16,87.2,87.12,87.14,13526.0,81.0026,81.0398,80.9654,80.984,13526.0
2023-04-19 13:15:00,87.14,87.16,87.1,87.1,13967.0,80.984,81.0026,80.9468,80.9468,13967.0
2023-04-19 13:20:00,87.09,87.11,87.06,87.11,10801.0,80.9375,80.9561,80.9097,80.9561,10801.0
2023-04-19 13:25:00,87.12,87.14,87.11,87.14,4265.0,80.9654,80.984,80.9561,80.984,4265.0
2023-04-19 13:30:00,87.14,87.15,87.11,87.14,6314.0,80.984,80.9933,80.9561,80.984,6314.0
2023-04-19 13:35:00,87.13,87.13,87.07,87.08,10945.0,80.9747,80.9747,80.919,80.9283,10945.0
2023-04-19 13:40:00,87.08,87.15,87.08,87.12,6506.0,80.9283,80.9933,80.9283,80.9654,6506.0
2023-04-19 13:45:00,87.11,87.13,87.08,87.12,7458.0,80.9561,80.9747,80.9283,80.9654,7458.0
2023-04-19 13:50:00,87.12,87.15,87.12,87.13,6234.0,80.9654,80.9933,80.9654,80.9747,6234.0
2023-04-19 13:55:00,87.13,87.15,87.12,87.14,5675.0,80.9747,80.9933,80.9654,80.984,5675.0
2023-04-19 14:00:00,87.14,87.2,87.14,87.14,10984.0,80.984,81.0398,80.984,80.984,10984.0
2023-04-19 14:05:00,87.14,87.14,87.08,87.09,8213.0,80.984,80.984,80.9283,80.9375,8213.0
2023-04-19 14:10:00,87.08,87.08,86.95,86.96,8870.0,80.9283,80.9283,80.8074,80.8167,8870.0
2023-04-19 14:15:00,86.97,87.0,86.83,86.88,66449.0,80.826,80.8539,80.6959,80.7424,66449.0
2023-04-19 14:20:00,86.88,86.95,86.85,86.95,12583.0,80.7424,80.8074,80.7145,80.8074,12583.0
2023-04-19 14:25:00,86.95,86.99,86.93,86.95,15289.0,80.8074,80.8446,80.7889,80.8074,15289.0
2023-04-19 14:30:00,86.97,86.98,86.92,86.92,12416.0,80.826,80.8353,80.7796,80.7796,12416.0
2023-04-19 14:35:00,86.94,86.96,86.93,86.93,8849.0,80.7981,80.8167,80.7889,80.7889,8849.0
2023-04-19 14:40:00,86.92,86.96,86.92,86.93,5971.0,80.7796,80.8167,80.7796,80.7889,5971.0
2023-04-19 14:45:00,86.93,86.97,86.92,86.96,10785.0,80.7889,80.826,80.7796,80.8167,10785.0
2023-04-19 14:50:00,86.96,86.98,86.94,86.95,11968.0,80.8167,80.8353,80.7981,80.8074,11968.0
2023-04-19 14:55:00,86.95,86.95,86.9,86.95,10619.0,80.8074,80.8074,80.761,80.8074,10619.0
2023-04-19 15:00:00,86.95,86.97,86.9,86.92,14642.0,80.8074,80.826,80.761,80.7796,14642.0
2023-04-19 15:05:00,86.92,86.97,86.91,86.97,16962.0,80.7796,80.826,80.7703,80.826,16962.0
2023-04-19 15:10:00,86.97,86.98,86.92,86.93,13964.0,80.826,80.8353,80.7796,80.7889,13964.0
2023-04-19 15:15:00,86.92,86.93,86.85,86.9,25002.0,80.7796,80.7889,80.7145,80.761,25002.0
2023-04-19 15:20:00,86.9,86.9,86.85,86.88,23714.0,80.761,80.761,80.7145,80.7424,23714.0
2023-04-19 15:25:00,86.88,86.95,86.87,86.92,30783.0,80.7424,80.8074,80.7331,80.7796,30783.0
2023-04-19 15:30:00,86.92,86.97,86.9,86.91,25605.0,80.7796,80.826,80.761,80.7703,25605.0
2023-04-19 15:35:00,86.91,86.97,86.87,86.92,31123.0,80.7703,80.826,80.7331,80.7796,31123.0
2023-04-19 15:40:00,86.94,86.99,86.92,86.98,27720.0,80.7981,80.8446,80.7796,80.8353,27720.0
2023-04-19 15:45:00,86.97,86.98,86.87,86.88,49555.0,80.826,80.8353,80.7331,80.7424,49555.0
2023-04-19 15:50:00,86.87,86.96,86.85,86.92,53275.0,80.7331,80.8167,80.7145,80.7796,53275.0
2023-04-19 15:55:00,86.92,87.15,86.91,87.12,183247.0,80.7796,80.9933,80.7703,80.9654,183247.0
2023-04-20 09:30:00,87.42,87.6,87.42,87.58,65937.0,81.2442,81.4115,81.2442,81.3929,65937.0
2023-04-20 09:35:00,87.58,87.6,87.5,87.51,9717.0,81.3929,81.4115,81.3186,81.3279,9717.0
2023-04-20 09:40:00,87.53,87.54,87.38,87.39,5513.0,81.3465,81.3558,81.2071,81.2164,5513.0
2023-04-20 09:45:00,87.41,87.46,87.21,87.26,20127.0,81.2349,81.2814,81.0491,81.0955,20127.0
2023-04-20 09:50:00,87.26,87.36,87.15,87.16,36157.0,81.0955,81.1885,80.9933,81.0026,36157.0
2023-04-20 09:55:00,87.17,87.28,87.11,87.2,17502.0,81.0119,81.1141,80.9561,81.0398,17502.0
2023-04-20 10:00:00,87.22,87.31,87.16,87.29,6105.0,81.0584,81.142,81.0026,81.1234,6105.0
2023-04-20 10:05:00,87.35,87.44,87.35,87.36,6202.0,81.1792,81.2628,81.1792,81.1885,6202.0
2023-04-20 10:10:00,87.37,87.38,87.3,87.35,11447.0,81.1978,81.2071,81.1327,81.1792,11447.0
2023-04-20 10:15:00,87.34,87.34,87.27,87.3,6064.0,81.1699,81.1699,81.1048,81.1327,6064.0
2023-04-20 10:20:00,87.29,87.33,87.25,87.26,6370.0,81.1234,81.1606,81.0862,81.0955,6370.0
2023-04-20 10:25:00,87.23,87.25,87.14,87.16,6248.0,81.0677,81.0862,80.984,81.0026,6248.0
2023-04-20 10:30:00,87.15,87.18,87.09,87.17,8196.0,80.9933,81.0212,80.9375,81.0119,8196.0
2023-04-20 10:35:00,87.19,87.2,87.12,87.16,12513.0,81.0305,81.0398,80.9654,81.0026,12513.0
2023-04-20 10:40:00,87.16,87.17,87.1,87.13,14963.0,81.0026,81.0119,80.9468,80.9747,14963.0
2023-04-20 10:45:00,87.12,87.2,87.12,87.14,13407.0,80.9654,81.0398,80.9654,80.984,13407.0
2023-04-20 10:50:00,87.13,87.23,87.12,87.2,21825.0,80.9747,81.0677,80.9654,81.0398,21825.0
2023-04-20 10:55:00,87.2,87.33,87.19,87.32,24615.0,81.0398,81.1606,81.0305,81.1513,24615.0
2023-04-20 11:00:00,87.34,87.44,87.31,87.44,6929.0,81.1699,81.2628,81.142,81.2628,6929.0
2023-04-20 11:05:00,87.44,87.53,87.4,87.49,8839.0,81.2628,81.3465,81.2256,81.3093,8839.0
2023-04-20 11:10:00,87.47,87.52,87.45,87.51,8968.0,81.2907,81.3372,81.2721,81.3279,8968.0
2023-04-20 11:15:00,87.49,87.53,87.48,87.51,5452.0,81.3093,81.3465,81.3,81.3279,5452.0
2023-04-20 11:20:00,87.5,87.54,87.49,87.51,3463.0,81.3186,81.3558,81.3093,81.3279,3463.0
2023-04-20 11:25:00,87.51,87.53,87.5,87.5,8302.0,81.3279,81.3465,81.3186,81.3186,8302.0
2023-04-20 11:30:00,87.5,87.53,87.43,87.43,6124.0,81.3186,81.3465,81.2535,81.2535,6124.0
2023-04-20 11:35:00,87.43,87.46,87.41,87.43,5647.0,81.2535,81.2814,81.2349,81.2535,5647.0
2023-04-20 11:40:00,87.42,87.48,87.41,87.46,8541.0,81.2442,81.3,81.2349,81.2814,8541.0
2023-04-20 11:45:00,87.46,87.48,87.42,87.45,5720.0,81.2814,81.3,81.2442,81.2721,5720.0
2023-04-20 11:50:00,87.45,87.45,87.38,87.39,3380.0,81.2721,81.2721,81.2071,81.2164,3380.0
2023-04-20 11:55:00,87.39,87.41,87.34,87.36,6973.0,81.2164,81.2349,81.1699,81.1885,6973.0
2023-04-20 12:00:00,87.37,87.46,87.37,87.41,8147.0,81.1978,81.2814,81.1978,81.2349,8147.0
2023-04-20 12:05:00,87.41,87.43,87.39,87.4,4238.0,81.2349,81.2535,81.2164,81.2256,4238.0
2023-04-20 12:10:00,87.39,87.4,87.32,87.34,10242.0,81.2164,81.2256,81.1513,81.1699,10242.0
2023-04-20 12:15:00,87.34,87.35,87.32,87.35,6347.0,81.1699,81.1792,81.1513,81.1792,6347.0
2023-04-20 12:20:00,87.35,87.36,87.33,87.34,4249.0,81.1792,81.1885,81.1606,81.1699,4249.0
2023-04-20 12:25:00,87.34,87.38,87.32,87.35,20535.0,81.1699,81.2071,81.1513,81.1792,20535.0
2023-04-20 12:30:00,87.37,87.37,87.34,87.37,7780.0,81.1978,81.1978,81.1699,81.1978,7780.0
2023-04-20 12:35:00,87.37,87.4,87.36,87.38,6547.0,81.1978,81.2256,81.1885,81.2071,6547.0
2023-04-20 12:40:00,87.37,87.47,87.37,87.45,5425.0,81.1978,81.2907,81.1978,81.2721,5425.0
2023-04-20 12:45:00,87.46,87.46,87.41,87.41,5024.0,81.2814,81.2814,81.2349,81.2349,5024.0
2023-04-20 12:50:00,87.41,87.44,87.4,87.41,6722.0,81.2349,81.2628,81.2256,81.2349,6722.0
2023-04-20 12:55:00,87.41,87.43,87.39,87.41,7911.0,81.2349,81.2535,81.2164,81.2349,7911.0
2023-04-20 13:00:00,87.41,87.44,87.41,87.42,11380.0,81.2349,81.2628,81.2349,81.2442,11380.0
2023-04-20 13:05:00,87.41,87.44,87.4,87.42,9928.0,81.2349,81.2628,81.2256,81.2442,9928.0
2023-04-20 13:10:00,87.43,87.44,87.42,87.44,5213.0,81.2535,81.2628,81.2442,81.2628,5213.0
2023-04-20 13:15:00,87.44,87.47,87.44,87.46,8062.0,81.2628,81.2907,81.2628,81.2814,8062.0
2023-04-20 13:20:00,87.45,87.54,87.45,87.52,8769.0,81.2721,81.3558,81.2721,81.3372,8769.0
2023-04-20 13:25:00,87.52,87.52,87.44,87.45,10727.0,81.3372,81.3372,81.2628,81.2721,10727.0
2023-04-20 13:30:00,87.45,87.48,87.44,87.44,4856.0,81.2721,81.3,81.2628,81.2628,4856.0
2023-04-20 13:35:00,87.44,87.46,87.42,87.43,7844.0,81.2628,81.2814,81.2442,81.2535,7844.0
2023-04-20 13:40:00,87.44,87.45,87.42,87.44,11475.0,81.2628,81.2721,81.2442,81.2628,11475.0
2023-04-20 13:45:00,87.44,87.45,87.43,87.43,8611.0,81.2628,81.2721,81.2535,81.2535,8611.0
2023-04-20 13:50:00,87.43,87.44,87.4,87.43,8562.0,81.2535,81.2628,81.2256,81.2535,8562.0
2023-04-20 13:55:00,87.41,87.43,87.37,87.41,6533.0,81.2349,81.2535,81.1978,81.2349,6533.0
2023-04-20 14:00:00,87.41,87.42,87.38,87.39,12254.0,81.2349,81.2442,81.2071,81.2164,12254.0
2023-04-20 14:05:00,87.38,87.38,87.33,87.36,7991.0,81.2071,81.2071,81.1606,81.1885,7991.0
2023-04-20 14:10:00,87.36,87.43,87.36,87.41,7418.0,81.1885,81.2535,81.1885,81.2349,7418.0
2023-04-20 14:15:00,87.41,87.47,87.41,87.47,6190.0,81.2349,81.2907,81.2349,81.2907,6190.0
2023-04-20 14:20:00,87.48,87.53,87.46,87.52,9104.0,81.3,81.3465,81.2814,81.3372,9104.0
2023-04-20 14:25:00,87.53,87.53,87.48,87.48,4769.0,81.3465,81.3465,81.3,81.3,4769.0
2023-04-20 14:30:00,87.49,87.49,87.37,87.38,7821.0,81.3093,81.3093,81.1978,81.2071,7821.0
2023-04-20 14:35:00,87.38,87.38,87.27,87.33,20917.0,81.2071,81.2071,81.1048,81.1606,20917.0
2023-04-20 14:40:00,87.31,87.34,87.28,87.31,27905.0,81.142,81.1699,81.1141,81.142,27905.0
2023-04-20 14:45:00,87.31,87.34,87.23,87.24,8961.0,81.142,81.1699,81.0677,81.077,8961.0
2023-04-20 14:50:00,87.24,87.3,87.24,87.29,7156.0,81.077,81.1327,81.077,81.1234,7156.0
2023-04-20 14:55:00,87.3,87.31,87.27,87.27,6221.0,81.1327,81.142,81.1048,81.1048,6221.0
2023-04-20 15:00:00,87.28,87.3,87.26,87.28,10568.0,81.1141,81.1327,81.0955,81.1141,10568.0
2023-04-20 15:05:00,87.27,87.28,87.24,87.25,6568.0,81.1048,81.1141,81.077,81.0862,6568.0
2023-04-20 15:10:00,87.25,87.25,87.21,87.24,9951.0,81.0862,81.0862,81.0491,81.077,9951.0
2023-04-20 15:15:00,87.24,87.33,87.24,87.31,14983.0,81.077,81.1606,81.077,81.142,14983.0
2023-04-20 15:20:00,87.31,87.36,87.27,87.35,12506.0,81.142,81.1885,81.1048,81.1792,12506.0
2023-04-20 15:25:00,87.36,87.36,87.3,87.31,12879.0,81.1885,81.1885,81.1327,81.142,12879.0
2023-04-20 15:30:00,87.32,87.36,87.31,87.35,15163.0,81.1513,81.1885,81.142,81.1792,15163.0
2023-04-20 15:35:00,87.35,87.35,87.3,87.33,17909.0,81.1792,81.1792,81.1327,81.1606,17909.0
2023-04-20 15:40:00,87.32,87.37,87.3,87.31,60445.0,81.1513,81.1978,81.1327,81.142,60445.0
2023-04-20 15:45:00,87.31,87.35,87.28,87.3,29416.0,81.142,81.1792,81.1141,81.1327,29416.0
2023-04-20 15:50:00,87.29,87.39,87.27,87.39,51074.0,81.1234,81.2164,81.1048,81.2164,51074.0
2023-04-20 15:55:00,87.39,87.58,87.39,87.58,112591.0,81.2164,81.3929,81.2164,81.3929,112591.0
2023-04-21 09:30:00,88.0,88.22,87.87,88.06,164671.0,81.7833,81.9877,81.6624,81.839,164671.0
2023-04-21 09:35:00,88.12,88.24,87.9,87.94,22547.0,81.8948,82.0063,81.6903,81.7275,22547.0
2023-04-21 09:40:00,87.96,87.96,87.8,87.86,16733.0,81.7461,81.7461,81.5974,81.6532,16733.0
2023-04-21 09:45:00,87.86,87.98,87.78,87.78,12206.0,81.6532,81.7647,81.5788,81.5788,12206.0
2023-04-21 09:50:00,87.8,87.85,87.71,87.81,7542.0,81.5974,81.6439,81.5137,81.6067,7542.0
2023-04-21 09:55:00,87.81,87.89,87.78,87.87,5482.0,81.6067,81.681,81.5788,81.6624,5482.0
2023-04-21 10:00:00,87.88,87.88,87.67,87.7,10652.0,81.6717,81.6717,81.4766,81.5045,10652.0
2023-04-21 10:05:00,87.7,87.76,87.56,87.56,9571.0,81.5045,81.5602,81.3743,81.3743,9571.0
2023-04-21 10:10:00,87.56,87.68,87.51,87.64,8695.0,81.3743,81.4859,81.3279,81.4487,8695.0
2023-04-21 10:15:00,87.64,87.67,87.59,87.63,7249.0,81.4487,81.4766,81.4022,81.4394,7249.0
2023-04-21 10:20:00,87.68,87.73,87.65,87.67,8747.0,81.4859,81.5323,81.458,81.4766,8747.0
2023-04-21 10:25:00,87.68,87.69,87.6,87.67,4930.0,81.4859,81.4952,81.4115,81.4766,4930.0
2023-04-21 10:30:00,87.66,87.74,87.63,87.66,5045.0,81.4673,81.5416,81.4394,81.4673,5045.0
2023-04-21 10:35:00,87.65,87.68,87.62,87.67,6250.0,81.458,81.4859,81.4301,81.4766,6250.0
2023-04-21 10:40:00,87.67,87.67,87.57,87.61,9157.0,81.4766,81.4766,81.3836,81.4208,9157.0
2023-04-21 10:45:00,87.59,87.6,87.53,87.54,7822.0,81.4022,81.4115,81.3465,81.3558,7822.0
2023-04-21 10:50:00,87.55,87.55,87.47,87.48,7575.0,81.3651,81.3651,81.2907,81.3,7575.0
2023-04-21 10:55:00,87.48,87.48,87.39,87.43,10589.0,81.3,81.3,81.2164,81.2535,10589.0
2023-04-21 11:00:00,87.41,87.49,87.41,87.48,8125.0,81.2349,81.3093,81.2349,81.3,8125.0
2023-04-21 11:05:00,87.47,87.51,87.43,87.51,8557.0,81.2907,81.3279,81.2535,81.3279,8557.0
2023-04-21 11:10:00,87.52,87.6,87.52,87.56,4372.0,81.3372,81.4115,81.3372,81.3743,4372.0
2023-04-21 11:15:00,87.56,87.6,87.55,87.56,7365.0,81.3743,81.4115,81.3651,81.3743,7365.0
2023-04-21 11:20:00,87.56,87.58,87.52,87.55,7577.0,81.3743,81.3929,81.3372,81.3651,7577.0
2023-04-21 11:25:00,87.51,87.51,87.41,87.43,12450.0,81.3279,81.3279,81.2349,81.2535,12450.0
2023-04-21 11:30:00,87.44,87.45,87.38,87.38,3130.0,81.2628,81.2721,81.2071,81.2071,3130.0
2023-04-21 11:35:00,87.37,87.37,87.28,87.35,9932.0,81.1978,81.1978,81.1141,81.1792,9932.0
2023-04-21 11:40:00,87.34,87.41,87.31,87.37,8037.0,81.1699,81.2349,81.142,81.1978,8037.0
2023-04-21 11:45:00,87.38,87.42,87.34,87.35,5925.0,81.2071,81.2442,81.1699,81.1792,5925.0
2023-04-21 11:50:00,87.35,87.41,87.33,87.41,3736.0,81.1792,81.2349,81.1606,81.2349,3736.0
2023-04-21 11:55:00,87.42,87.46,87.4,87.45,4652.0,81.2442,81.2814,81.2256,81.2721,4652.0
2023-04-21 12:00:00,87.45,87.51,87.42,87.46,6685.0,81.2721,81.3279,81.2442,81.2814,6685.0
2023-04-21 12:05:00,87.48,87.48,87.37,87.38,3637.0,81.3,81.3,81.1978,81.2071,3637.0
2023-04-21 12:10:00,87.37,87.37,87.3,87.3,4441.0,81.1978,81.1978,81.1327,81.1327,4441.0
2023-04-21 12:15:00,87.32,87.37,87.32,87.34,4520.0,81.1513,81.1978,81.1513,81.1699,4520.0
2023-04-21 12:20:00,87.34,87.35,87.28,87.34,6045.0,81.1699,81.1792,81.1141,81.1699,6045.0
2023-04-21 12:25:00,87.38,87.43,87.36,87.43,5653.0,81.2071,81.2535,81.1885,81.2535,5653.0
2023-04-21 12:30:00,87.43,87.48,87.4,87.48,8903.0,81.2535,81.3,81.2256,81.3,8903.0
2023-04-21 12:35:00,87.48,87.5,87.45,87.48,5910.0,81.3,81.3186,81.2721,81.3,5910.0
2023-04-21 12:40:00,87.48,87.48,87.42,87.44,7631.0,81.3,81.3,81.2442,81.2628,7631.0
2023-04-21 12:45:00,87.45,87.49,87.42,87.42,3880.0,81.2721,81.3093,81.2442,81.2442,3880.0
2023-04-21 12:50:00,87.42,87.44,87.4,87.4,5075.0,81.2442,81.2628,81.2256,81.2256,5075.0
2023-04-21 12:55:00,87.4,87.44,87.4,87.44,5591.0,81.2256,81.2628,81.2256,81.2628,5591.0
2023-04-21 13:00:00,87.43,87.47,87.43,87.46,5936.0,81.2535,81.2907,81.2535,81.2814,5936.0
2023-04-21 13:05:00,87.46,87.5,87.45,87.5,3620.0,81.2814,81.3186,81.2721,81.3186,3620.0
2023-04-21 13:10:00,87.49,87.53,87.48,87.51,4645.0,81.3093,81.3465,81.3,81.3279,4645.0
2023-04-21 13:15:00,87.52,87.52,87.48,87.52,4724.0,81.3372,81.3372,81.3,81.3372,4724.0
2023-04-21 13:20:00,87.54,87.57,87.53,87.56,4940.0,81.3558,81.3836,81.3465,81.3743,4940.0
2023-04-21 13:25:00,87.58,87.6,87.58,87.58,2583.0,81.3929,81.4115,81.3929,81.3929,2583.0
2023-04-21 13:30:00,87.58,87.58,87.49,87.51,5145.0,81.3929,81.3929,81.3093,81.3279,5145.0
2023-04-21 13:35:00,87.52,87.55,87.44,87.48,12160.0,81.3372,81.3651,81.2628,81.3,12160.0
2023-04-21 13:40:00,87.48,87.53,87.45,87.51,16713.0,81.3,81.3465,81.2721,81.3279,16713.0
2023-04-21 13:45:00,87.51,87.53,87.49,87.52,8173.0,81.3279,81.3465,81.3093,81.3372,8173.0
2023-04-21 13:50:00,87.53,87.53,87.43,87.45,9737.0,81.3465,81.3465,81.2535,81.2721,9737.0
2023-04-21 13:55:00,87.45,87.52,87.45,87.47,15849.0,81.2721,81.3372,81.2721,81.2907,15849.0
2023-04-21 14:00:00,87.46,87.52,87.44,87.52,14032.0,81.2814,81.3372,81.2628,81.3372,14032.0
2023-04-21 14:05:00,87.52,87.57,87.5,87.56,6435.0,81.3372,81.3836,81.3186,81.3743,6435.0
2023-04-21 14:10:00,87.55,87.59,87.54,87.56,3888.0,81.3651,81.4022,81.3558,81.3743,3888.0
2023-04-21 14:15:00,87.56,87.61,87.56,87.6,10060.0,81.3743,81.4208,81.3743,81.4115,10060.0
2023-04-21 14:20:00,87.61,87.65,87.59,87.63,9527.0,81.4208,81.458,81.4022,81.4394,9527.0
2023-04-21 14:25:00,87.63,87.63,87.55,87.57,8132.0,81.4394,81.4394,81.3651,81.3836,8132.0
2023-04-21 14:30:00,87.57,87.57,87.45,87.45,12295.0,81.3836,81.3836,81.2721,81.2721,12295.0
2023-04-21 14:35:00,87.45,87.5,87.44,87.49,9209.0,81.2721,81.3186,81.2628,81.3093,9209.0
2023-04-21 14:40:00,87.48,87.5,87.47,87.5,3830.0,81.3,81.3186,81.2907,81.3186,3830.0
2023-04-21 14:45:00,87.5,87.55,87.49,87.55,5530.0,81.3186,81.3651,81.3093,81.3651,5530.0
2023-04-21 14:50:00,87.54,87.54,87.5,87.5,7232.0,81.3558,81.3558,81.3186,81.3186,7232.0
2023-04-21 14:55:00,87.5,87.52,87.5,87.52,7819.0,81.3186,81.3372,81.3186,81.3372,7819.0
2023-04-21 15:00:00,87.52,87.61,87.52,87.61,14189.0,81.3372,81.4208,81.3372,81.4208,14189.0
2023-04-21 15:05:00,87.61,87.62,87.56,87.59,7908.0,81.4208,81.4301,81.3743,81.4022,7908.0
2023-04-21 15:10:00,87.59,87.6,87.54,87.57,4813.0,81.4022,81.4115,81.3558,81.3836,4813.0
2023-04-21 15:15:00,87.56,87.57,87.49,87.51,8014.0,81.3743,81.3836,81.3093,81.3279,8014.0
2023-04-21 15:20:00,87.51,87.51,87.45,87.49,12263.0,81.3279,81.3279,81.2721,81.3093,12263.0
2023-04-21 15:25:00,87.49,87.5,87.47,87.49,11911.0,81.3093,81.3186,81.2907,81.3093,11911.0
2023-04-21 15:30:00,87.49,87.53,87.48,87.53,26429.0,81.3093,81.3465,81.3,81.3465,26429.0
2023-04-21 15:35:00,87.53,87.64,87.52,87.56,30601.0,81.3465,81.4487,81.3372,81.3743,30601.0
2023-04-21 15:40:00,87.54,87.6,87.48,87.48,17272.0,81.3558,81.4115,81.3,81.3,17272.0
2023-04-21 15:45:00,87.48,87.49,87.42,87.45,33350.0,81.3,81.3093,81.2442,81.2721,33350.0
2023-04-21 15:50:00,87.45,87.52,87.42,87.44,43461.0,81.2721,81.3372,81.2442,81.2628,43461.0
2023-04-21 15:55:00,87.44,87.55,87.43,87.45,111343.0,81.2628,81.3651,81.2535,81.2721,111343.0
2023-04-24 09:30:00,87.47,87.65,87.47,87.62,44617.0,81.2907,81.458,81.2907,81.4301,44617.0
2023-04-24 09:35:00,87.59,87.63,87.5,87.61,10124.0,81.4022,81.4394,81.3186,81.4208,10124.0
2023-04-24 09:40:00,87.62,87.67,87.55,87.57,10872.0,81.4301,81.4766,81.3651,81.3836,10872.0
2023-04-24 09:45:00,87.59,87.64,87.56,87.59,7431.0,81.4022,81.4487,81.3743,81.4022,7431.0
2023-04-24 09:50:00,87.64,87.71,87.6,87.67,16545.0,81.4487,81.5137,81.4115,81.4766,16545.0
2023-04-24 09:55:00,87.67,87.73,87.62,87.73,8182.0,81.4766,81.5323,81.4301,81.5323,8182.0
2023-04-24 10:00:00,87.7,87.83,87.7,87.83,15602.0,81.5045,81.6253,81.5045,81.6253,15602.0
2023-04-24 10:05:00,87.83,87.93,87.83,87.85,12259.0,81.6253,81.7182,81.6253,81.6439,12259.0
2023-04-24 10:10:00,87.84,87.87,87.65,87.68,11447.0,81.6346,81.6624,81.458,81.4859,11447.0
2023-04-24 10:15:00,87.69,87.78,87.63,87.63,10836.0,81.4952,81.5788,81.4394,81.4394,10836.0
2023-04-24 10:20:00,87.64,87.71,87.63,87.68,7766.0,81.4487,81.5137,81.4394,81.4859,7766.0
2023-04-24 10:25:00,87.67,87.72,87.64,87.69,6824.0,81.4766,81.523,81.4487,81.4952,6824.0
2023-04-24 10:30:00,87.67,87.7,87.6,87.63,20591.0,81.4766,81.5045,81.4115,81.4394,20591.0
2023-04-24 10:35:00,87.64,87.84,87.64,87.84,8822.0,81.4487,81.6346,81.4487,81.6346,8822.0
2023-04-24 10:40:00,87.85,87.91,87.83,87.9,7828.0,81.6439,81.6996,81.6253,81.6903,7828.0
2023-04-24 10:45:00,87.89,87.98,87.88,87.91,12232.0,81.681,81.7647,81.6717,81.6996,12232.0
2023-04-24 10:50:00,87.89,87.92,87.86,87.87,4667.0,81.681,81.7089,81.6532,81.6624,4667.0
2023-04-24 10:55:00,87.86,87.86,87.72,87.77,35238.0,81.6532,81.6532,81.523,81.5695,35238.0
2023-04-24 11:00:00,87.77,87.8,87.71,87.74,9835.0,81.5695,81.5974,81.5137,81.5416,9835.0
2023-04-24 11:05:00,87.74,87.78,87.65,87.67,8971.0,81.5416,81.5788,81.458,81.4766,8971.0
2023-04-24 11:10:00,87.69,87.73,87.68,87.72,15434.0,81.4952,81.5323,81.4859,81.523,15434.0
2023-04-24 11:15:00,87.73,87.76,87.71,87.75,6667.0,81.5323,81.5602,81.5137,81.5509,6667.0
2023-04-24 11:20:00,87.74,87.75,87.64,87.64,8136.0,81.5416,81.5509,81.4487,81.4487,8136.0
2023-04-24 11:25:00,87.64,87.65,87.61,87.64,3852.0,81.4487,81.458,81.4208,81.4487,3852.0
2023-04-24 11:30:00,87.65,87.65,87.56,87.58,9506.0,81.458,81.458,81.3743,81.3929,9506.0
2023-04-24 11:35:00,87.57,87.61,87.54,87.56,8735.0,81.3836,81.4208,81.3558,81.3743,8735.0
2023-04-24 11:40:00,87.55,87.55,87.41,87.49,6218.0,81.3651,81.3651,81.2349,81.3093,6218.0
2023-04-24 11:45:00,87.51,87.53,87.47,87.49,7215.0,81.3279,81.3465,81.2907,81.3093,7215.0
2023-04-24 11:50:00,87.48,87.51,87.44,87.47,12917.0,81.3,81.3279,81.2628,81.2907,12917.0
2023-04-24 11:55:00,87.48,87.53,87.47,87.5,7610.0,81.3,81.3465,81.2907,81.3186,7610.0
2023-04-24 12:00:00,87.49,87.5,87.45,87.49,5540.0,81.3093,81.3186,81.2721,81.3093,5540.0
2023-04-24 12:05:00,87.49,87.5,87.43,87.47,6346.0,81.3093,81.3186,81.2535,81.2907,6346.0
2023-04-24 12:10:00,87.46,87.47,87.41,87.45,8158.0,81.2814,81.2907,81.2349,81.2721,8158.0
2023-04-24 12:15:00,87.45,87.52,87.45,87.5,7782.0,81.2721,81.3372,81.2721,81.3186,7782.0
2023-04-24 12:20:00,87.52,87.53,87.47,87.47,5319.0,81.3372,81.3465,81.2907,81.2907,5319.0
2023-04-24 12:25:00,87.47,87.51,87.46,87.48,3931.0,81.2907,81.3279,81.2814,81.3,3931.0
2023-04-24 12:30:00,87.48,87.51,87.46,87.48,3465.0,81.3,81.3279,81.2814,81.3,3465.0
2023-04-24 12:35:00,87.49,87.49,87.45,87.46,2927.0,81.3093,81.3093,81.2721,81.2814,2927.0
2023-04-24 12:40:00,87.46,87.5,87.46,87.49,4274.0,81.2814,81.3186,81.2814,81.3093,4274.0
2023-04-24 12:45:00,87.48,87.55,87.47,87.55,4028.0,81.3,81.3651,81.2907,81.3651,4028.0
2023-04-24 12:50:00,87.56,87.57,87.49,87.5,4902.0,81.3743,81.3836,81.3093,81.3186,4902.0
2023-04-24 12:55:00,87.5,87.52,87.49,87.5,5417.0,81.3186,81.3372,81.3093,81.3186,5417.0
2023-04-24 13:00:00,87.51,87.52,87.48,87.51,7497.0,81.3279,81.3372,81.3,81.3279,7497.0
2023-04-24 13:05:00,87.54,87.57,87.54,87.57,5336.0,81.3558,81.3836,81.3558,81.3836,5336.0
2023-04-24 13:10:00,87.57,87.57,87.52,87.52,4331.0,81.3836,81.3836,81.3372,81.3372,4331.0
2023-04-24 13:15:00,87.53,87.55,87.51,87.51,4034.0,81.3465,81.3651,81.3279,81.3279,4034.0
2023-04-24 13:20:00,87.5,87.53,87.48,87.53,5198.0,81.3186,81.3465,81.3,81.3465,5198.0
2023-04-24 13:25:00,87.53,87.58,87.52,87.57,20677.0,81.3465,81.3929,81.3372,81.3836,20677.0
2023-04-24 13:30:00,87.56,87.63,87.56,87.63,12771.0,81.3743,81.4394,81.3743,81.4394,12771.0
2023-04-24 13:35:00,87.63,87.67,87.62,87.66,3350.0,81.4394,81.4766,81.4301,81.4673,3350.0
2023-04-24 13:40:00,87.65,87.66,87.61,87.63,15865.0,81.458,81.4673,81.4208,81.4394,15865.0
2023-04-24 13:45:00,87.63,87.64,87.58,87.58,30160.0,81.4394,81.4487,81.3929,81.3929,30160.0
2023-04-24 13:50:00,87.58,87.58,87.54,87.54,6428.0,81.3929,81.3929,81.3558,81.3558,6428.0
2023-04-24 13:55:00,87.54,87.57,87.53,87.55,12495.0,81.3558,81.3836,81.3465,81.3651,12495.0
2023-04-24 14:00:00,87.55,87.57,87.52,87.53,9498.0,81.3651,81.3836,81.3372,81.3465,9498.0
2023-04-24 14:05:00,87.52,87.53,87.47,87.48,5535.0,81.3372,81.3465,81.2907,81.3,5535.0
2023-04-24 14:10:00,87.49,87.51,87.49,87.51,4789.0,81.3093,81.3279,81.3093,81.3279,4789.0
2023-04-24 14:15:00,87.5,87.5,87.38,87.41,7525.0,81.3186,81.3186,81.2071,81.2349,7525.0
2023-04-24 14:20:00,87.4,87.4,87.36,87.37,7357.0,81.2256,81.2256,81.1885,81.1978,7357.0
2023-04-24 14:25:00,87.37,87.38,87.33,87.34,10744.0,81.1978,81.2071,81.1606,81.1699,10744.0
2023-04-24 14:30:00,87.34,87.41,87.34,87.4,8406.0,81.1699,81.2349,81.1699,81.2256,8406.0
2023-04-24 14:35:00,87.4,87.42,87.35,87.35,6286.0,81.2256,81.2442,81.1792,81.1792,6286.0
2023-04-24 14:40:00,87.37,87.38,87.34,87.34,5547.0,81.1978,81.2071,81.1699,81.1699,5547.0
2023-04-24 14:45:00,87.34,87.39,87.33,87.34,6146.0,81.1699,81.2164,81.1606,81.1699,6146.0
2023-04-24 14:50:00,87.34,87.35,87.29,87.3,7202.0,81.1699,81.1792,81.1234,81.1327,7202.0
2023-04-24 14:55:00,87.3,87.32,87.28,87.3,9162.0,81.1327,81.1513,81.1141,81.1327,9162.0
2023-04-24 15:00:00,87.3,87.35,87.3,87.33,8289.0,81.1327,81.1792,81.1327,81.1606,8289.0
2023-04-24 15:05:00,87.34,87.36,87.31,87.34,8552.0,81.1699,81.1885,81.142,81.1699,8552.0
2023-04-24 15:10:00,87.34,87.4,87.34,87.39,8571.0,81.1699,81.2256,81.1699,81.2164,8571.0
2023-04-24 15:15:00,87.4,87.43,87.39,87.42,37029.0,81.2256,81.2535,81.2164,81.2442,37029.0
2023-04-24 15:20:00,87.41,87.42,87.35,87.38,11670.0,81.2349,81.2442,81.1792,81.2071,11670.0
2023-04-24 15:25:00,87.37,87.39,87.32,87.34,15752.0,81.1978,81.2164,81.1513,81.1699,15752.0
2023-04-24 15:30:00,87.35,87.44,87.33,87.43,14484.0,81.1792,81.2628,81.1606,81.2535,14484.0
2023-04-24 15:35:00,87.43,87.45,87.39,87.42,18152.0,81.2535,81.2721,81.2164,81.2442,18152.0
2023-04-24 15:40:00,87.42,87.44,87.41,87.42,16938.0,81.2442,81.2628,81.2349,81.2442,16938.0
2023-04-24 15:45:00,87.42,87.44,87.38,87.43,32206.0,81.2442,81.2628,81.2071,81.2535,32206.0
2023-04-24 15:50:00,87.43,87.52,87.42,87.48,44076.0,81.2535,81.3372,81.2442,81.3,44076.0
2023-04-24 15:55:00,87.48,87.63,87.48,87.62,116238.0,81.3,81.4394,81.3,81.4301,116238.0
2023-04-25 09:30:00,87.81,87.94,87.78,87.93,48532.0,81.6067,81.7275,81.5788,81.7182,48532.0
2023-04-25 09:35:00,87.95,88.21,87.87,88.07,36270.0,81.7368,81.9784,81.6624,81.8483,36270.0
2023-04-25 09:40:00,88.01,88.19,88.01,88.19,9924.0,81.7926,81.9598,81.7926,81.9598,9924.0
2023-04-25 09:45:00,88.16,88.2,88.05,88.13,15283.0,81.932,81.9691,81.8297,81.9041,15283.0
2023-04-25 09:50:00,88.12,88.23,88.07,88.12,11547.0,81.8948,81.997,81.8483,81.8948,11547.0
2023-04-25 09:55:00,88.16,88.2,88.09,88.2,9281.0,81.932,81.9691,81.8669,81.9691,9281.0
2023-04-25 10:00:00,88.2,88.21,88.09,88.09,11190.0,81.9691,81.9784,81.8669,81.8669,11190.0
2023-04-25 10:05:00,88.07,88.32,88.07,88.31,28848.0,81.8483,82.0807,81.8483,82.0714,28848.0
2023-04-25 10:10:00,88.31,88.33,88.21,88.29,8969.0,82.0714,82.0899,81.9784,82.0528,8969.0
2023-04-25 10:15:00,88.3,88.38,88.29,88.37,17123.0,82.0621,82.1364,82.0528,82.1271,17123.0
2023-04-25 10:20:00,88.38,88.53,88.37,88.53,30156.0,82.1364,82.2758,82.1271,82.2758,30156.0
2023-04-25 10:25:00,88.54,88.57,88.5,88.53,14074.0,82.2851,82.313,82.2479,82.2758,14074.0
2023-04-25 10:30:00,88.52,88.6,88.46,88.48,21297.0,82.2665,82.3409,82.2108,82.2294,21297.0
2023-04-25 10:35:00,88.47,88.64,88.47,88.64,8365.0,82.2201,82.378,82.2201,82.378,8365.0
2023-04-25 10:40:00,88.64,88.73,88.62,88.69,11543.0,82.378,82.4617,82.3595,82.4245,11543.0
2023-04-25 10:45:00,88.69,88.75,88.65,88.7,10231.0,82.4245,82.4803,82.3873,82.4338,10231.0
2023-04-25 10:50:00,88.71,88.78,88.71,88.77,9359.0,82.4431,82.5082,82.4431,82.4989,9359.0
2023-04-25 10:55:00,88.78,88.86,88.77,88.84,13878.0,82.5082,82.5825,82.4989,82.5639,13878.0
2023-04-25 11:00:00,88.84,88.85,88.76,88.81,19428.0,82.5639,82.5732,82.4896,82.536,19428.0
2023-04-25 11:05:00,88.82,88.88,88.82,88.84,13213.0,82.5453,82.6011,82.5453,82.5639,13213.0
2023-04-25 11:10:00,88.84,88.85,88.77,88.81,10276.0,82.5639,82.5732,82.4989,82.536,10276.0
2023-04-25 11:15:00,88.82,88.85,88.77,88.79,11211.0,82.5453,82.5732,82.4989,82.5175,11211.0
2023-04-25 11:20:00,88.8,88.8,88.64,88.64,11428.0,82.5267,82.5267,82.378,82.378,11428.0
2023-04-25 11:25:00,88.63,88.72,88.63,88.7,4894.0,82.3688,82.4524,82.3688,82.4338,4894.0
2023-04-25 11:30:00,88.69,88.73,88.68,88.73,12268.0,82.4245,82.4617,82.4152,82.4617,12268.0
2023-04-25 11:35:00,88.73,88.8,88.72,88.78,6962.0,82.4617,82.5267,82.4524,82.5082,6962.0
2023-04-25 11:40:00,88.78,88.8,88.73,88.79,8738.0,82.5082,82.5267,82.4617,82.5175,8738.0
2023-04-25 11:45:00,88.79,88.81,88.71,88.72,10399.0,82.5175,82.536,82.4431,82.4524,10399.0
2023-04-25 11:50:00,88.71,88.73,88.6,88.73,7427.0,82.4431,82.4617,82.3409,82.4617,7427.0
2023-04-25 11:55:00,88.72,88.76,88.71,88.72,26616.0,82.4524,82.4896,82.4431,82.4524,26616.0
2023-04-25 12:00:00,88.72,88.79,88.72,88.74,9132.0,82.4524,82.5175,82.4524,82.471,9132.0
2023-04-25 12:05:00,88.75,88.75,88.7,88.74,11219.0,82.4803,82.4803,82.4338,82.471,11219.0
2023-04-25 12:10:00,88.73,88.74,88.68,88.68,8191.0,82.4617,82.471,82.4152,82.4152,8191.0
2023-04-25 12:15:00,88.67,88.77,88.67,88.75,16210.0,82.4059,82.4989,82.4059,82.4803,16210.0
2023-04-25 12:20:00,88.76,88.8,88.75,88.79,14104.0,82.4896,82.5267,82.4803,82.5175,14104.0
2023-04-25 12:25:00,88.79,88.8,88.76,88.79,7445.0,82.5175,82.5267,82.4896,82.5175,7445.0
2023-04-25 12:30:00,88.8,88.8,88.74,88.75,13014.0,82.5267,82.5267,82.471,82.4803,13014.0
2023-04-25 12:35:00,88.74,88.77,88.73,88.74,10545.0,82.471,82.4989,82.4617,82.471,10545.0
2023-04-25 12:40:00,88.74,88.76,88.67,88.69,18441.0,82.471,82.4896,82.4059,82.4245,18441.0
2023-04-25 12:45:00,88.69,88.7,88.63,88.64,17147.0,82.4245,82.4338,82.3688,82.378,17147.0
2023-04-25 12:50:00,88.64,88.66,88.62,88.63,7867.0,82.378,82.3966,82.3595,82.3688,7867.0
2023-04-25 12:55:00,88.63,88.66,88.6,88.61,10233.0,82.3688,82.3966,82.3409,82.3502,10233.0
2023-04-25 13:00:00,88.61,88.74,88.6,88.73,36375.0,82.3502,82.471,82.3409,82.4617,36375.0
2023-04-25 13:05:00,88.73,88.79,88.73,88.77,17279.0,82.4617,82.5175,82.4617,82.4989,17279.0
2023-04-25 13:10:00,88.77,88.8,88.74,88.75,15580.0,82.4989,82.5267,82.471,82.4803,15580.0
2023-04-25 13:15:00,88.75,88.76,88.67,88.7,16736.0,82.4803,82.4896,82.4059,82.4338,16736.0
2023-04-25 13:20:00,88.71,88.75,88.66,88.67,29672.0,82.4431,82.4803,82.3966,82.4059,29672.0
2023-04-25 13:25:00,88.68,88.69,88.64,88.66,11088.0,82.4152,82.4245,82.378,82.3966,11088.0
2023-04-25 13:30:00,88.65,88.65,88.55,88.55,18066.0,82.3873,82.3873,82.2944,82.2944,18066.0
2023-04-25 13:35:00,88.55,88.7,88.54,88.69,12418.0,82.2944,82.4338,82.2851,82.4245,12418.0
2023-04-25 13:40:00,88.7,88.7,88.65,88.69,13233.0,82.4338,82.4338,82.3873,82.4245,13233.0
2023-04-25 13:45:00,88.7,88.7,88.62,88.68,12994.0,82.4338,82.4338,82.3595,82.4152,12994.0
2023-04-25 13:50:00,88.68,88.7,88.63,88.64,8911.0,82.4152,82.4338,82.3688,82.378,8911.0
2023-04-25 13:55:00,88.63,88.65,88.6,88.61,12374.0,82.3688,82.3873,82.3409,82.3502,12374.0
2023-04-25 14:00:00,88.6,88.65,88.58,88.59,16123.0,82.3409,82.3873,82.3223,82.3316,16123.0
2023-04-25 14:05:00,88.59,88.71,88.59,88.62,19201.0,82.3316,82.4431,82.3316,82.3595,19201.0
2023-04-25 14:10:00,88.61,88.63,88.55,88.59,13196.0,82.3502,82.3688,82.2944,82.3316,13196.0
2023-04-25 14:15:00,88.59,88.59,88.56,88.59,12581.0,82.3316,82.3316,82.3037,82.3316,12581.0
2023-04-25 14:20:00,88.59,88.61,88.52,88.54,14953.0,82.3316,82.3502,82.2665,82.2851,14953.0
2023-04-25 14:25:00,88.55,88.58,88.53,88.56,12402.0,82.2944,82.3223,82.2758,82.3037,12402.0
2023-04-25 14:30:00,88.57,88.61,88.54,88.59,9920.0,82.313,82.3502,82.2851,82.3316,9920.0
2023-04-25 14:35:00,88.6,88.62,88.54,88.54,16831.0,82.3409,82.3595,82.2851,82.2851,16831.0
2023-04-25 14:40:00,88.55,88.56,88.45,88.48,13867.0,82.2944,82.3037,82.2015,82.2294,13867.0
2023-04-25 14:45:00,88.48,88.48,88.44,88.45,11960.0,82.2294,82.2294,82.1922,82.2015,11960.0
2023-04-25 14:50:00,88.45,88.53,88.45,88.51,11569.0,82.2015,82.2758,82.2015,82.2572,11569.0
2023-04-25 14:55:00,88.5,88.52,88.47,88.48,8464.0,82.2479,82.2665,82.2201,82.2294,8464.0
2023-04-25 15:00:00,88.48,88.52,88.44,88.44,11086.0,82.2294,82.2665,82.1922,82.1922,11086.0
2023-04-25 15:05:00,88.45,88.52,88.44,88.48,12274.0,82.2015,82.2665,82.1922,82.2294,12274.0
2023-04-25 15:10:00,88.49,88.56,88.48,88.56,14784.0,82.2386,82.3037,82.2294,82.3037,14784.0
2023-04-25 15:15:00,88.56,88.59,88.55,88.59,14372.0,82.3037,82.3316,82.2944,82.3316,14372.0
2023-04-25 15:20:00,88.59,88.61,88.56,88.6,21661.0,82.3316,82.3502,82.3037,82.3409,21661.0
2023-04-25 15:25:00,88.59,88.61,88.56,88.59,23380.0,82.3316,82.3502,82.3037,82.3316,23380.0
2023-04-25 15:30:00,88.58,88.64,88.56,88.63,36892.0,82.3223,82.378,82.3037,82.3688,36892.0
2023-04-25 15:35:00,88.64,88.66,88.55,88.59,32137.0,82.378,82.3966,82.2944,82.3316,32137.0
2023-04-25 15:40:00,88.59,88.61,88.52,88.56,38788.0,82.3316,82.3502,82.2665,82.3037,38788.0
2023-04-25 15:45:00,88.56,88.56,88.43,88.44,36644.0,82.3037,82.3037,82.1829,82.1922,36644.0
2023-04-25 15:50:00,88.44,88.55,88.42,88.45,80329.0,82.1922,82.2944,82.1736,82.2015,80329.0
2023-04-25 15:55:00,88.45,88.51,88.44,88.51,154074.0,82.2015,82.2572,82.1922,82.2572,154074.0
2023-04-26 09:30:00,87.84,88.23,87.61,88.21,61975.0,81.6346,81.997,81.4208,81.9784,61975.0
2023-04-26 09:35:00,88.19,88.24,88.01,88.11,16137.0,81.9598,82.0063,81.7926,81.8855,16137.0
2023-04-26 09:40:00,88.13,88.25,88.12,88.16,13184.0,81.9041,82.0156,81.8948,81.932,13184.0
2023-04-26 09:45:00,88.16,88.2,87.93,87.99,19462.0,81.932,81.9691,81.7182,81.774,19462.0
2023-04-26 09:50:00,87.98,88.0,87.87,87.98,10892.0,81.7647,81.7833,81.6624,81.7647,10892.0
2023-04-26 09:55:00,87.98,88.0,87.86,87.97,25388.0,81.7647,81.7833,81.6532,81.7554,25388.0
2023-04-26 10:00:00,87.98,88.04,87.95,87.95,18360.0,81.7647,81.8204,81.7368,81.7368,18360.0
2023-04-26 10:05:00,87.91,87.95,87.77,87.77,14355.0,81.6996,81.7368,81.5695,81.5695,14355.0
2023-04-26 10:10:00,87.72,87.92,87.66,87.9,23898.0,81.523,81.7089,81.4673,81.6903,23898.0
2023-04-26 10:15:00,87.89,88.02,87.87,87.95,15976.0,81.681,81.8018,81.6624,81.7368,15976.0
2023-04-26 10:20:00,87.96,88.0,87.91,87.91,14016.0,81.7461,81.7833,81.6996,81.6996,14016.0
2023-04-26 10:25:00,87.9,87.9,87.75,87.8,16289.0,81.6903,81.6903,81.5509,81.5974,16289.0
2023-04-26 10:30:00,87.83,87.87,87.77,87.86,16564.0,81.6253,81.6624,81.5695,81.6532,16564.0
2023-04-26 10:35:00,87.87,87.93,87.82,87.9,12702.0,81.6624,81.7182,81.616,81.6903,12702.0
2023-04-26 10:40:00,87.89,87.91,87.82,87.86,16610.0,81.681,81.6996,81.616,81.6532,16610.0
2023-04-26 10:45:00,87.86,87.88,87.74,87.74,12006.0,81.6532,81.6717,81.5416,81.5416,12006.0
2023-04-26 10:50:00,87.72,87.73,87.64,87.65,16696.0,81.523,81.5323,81.4487,81.458,16696.0
2023-04-26 10:55:00,87.65,87.67,87.61,87.64,13859.0,81.458,81.4766,81.4208,81.4487,13859.0
2023-04-26 11:00:00,87.66,87.73,87.61,87.72,15711.0,81.4673,81.5323,81.4208,81.523,15711.0
2023-04-26 11:05:00,87.74,87.81,87.74,87.75,7042.0,81.5416,81.6067,81.5416,81.5509,7042.0
2023-04-26 11:10:00,87.75,87.75,87.7,87.72,11846.0,81.5509,81.5509,81.5045,81.523,11846.0
2023-04-26 11:15:00,87.71,87.73,87.69,87.7,5462.0,81.5137,81.5323,81.4952,81.5045,5462.0
2023-04-26 11:20:00,87.7,87.73,87.64,87.65,8994.0,81.5045,81.5323,81.4487,81.458,8994.0
2023-04-26 11:25:00,87.65,87.81,87.64,87.81,10683.0,81.458,81.6067,81.4487,81.6067,10683.0
2023-04-26 11:30:00,87.82,87.95,87.82,87.95,15896.0,81.616,81.7368,81.616,81.7368,15896.0
2023-04-26 11:35:00,87.97,87.97,87.87,87.87,11082.0,81.7554,81.7554,81.6624,81.6624,11082.0
2023-04-26 11:40:00,87.88,87.91,87.77,87.77,7754.0,81.6717,81.6996,81.5695,81.5695,7754.0
2023-04-26 11:45:00,87.75,87.8,87.73,87.76,8026.0,81.5509,81.5974,81.5323,81.5602,8026.0
2023-04-26 11:50:00,87.78,87.78,87.66,87.72,8853.0,81.5788,81.5788,81.4673,81.523,8853.0
2023-04-26 11:55:00,87.7,87.74,87.65,87.65,8399.0,81.5045,81.5416,81.458,81.458,8399.0
2023-04-26 12:00:00,87.66,87.71,87.63,87.67,8180.0,81.4673,81.5137,81.4394,81.4766,8180.0
2023-04-26 12:05:00,87.69,87.72,87.66,87.72,8839.0,81.4952,81.523,81.4673,81.523,8839.0
2023-04-26 12:10:00,87.73,87.8,87.72,87.79,11196.0,81.5323,81.5974,81.523,81.5881,11196.0
2023-04-26 12:15:00,87.79,87.79,87.69,87.7,10872.0,81.5881,81.5881,81.4952,81.5045,10872.0
2023-04-26 12:20:00,87.71,87.73,87.67,87.68,6556.0,81.5137,81.5323,81.4766,81.4859,6556.0
2023-04-26 12:25:00,87.69,87.74,87.69,87.72,9496.0,81.4952,81.5416,81.4952,81.523,9496.0
2023-04-26 12:30:00,87.71,87.84,87.71,87.84,6072.0,81.5137,81.6346,81.5137,81.6346,6072.0
2023-04-26 12:35:00,87.84,87.84,87.79,87.82,5768.0,81.6346,81.6346,81.5881,81.616,5768.0
2023-04-26 12:40:00,87.82,87.85,87.81,87.84,8209.0,81.616,81.6439,81.6067,81.6346,8209.0
2023-04-26 12:45:00,87.84,87.85,87.8,87.81,14621.0,81.6346,81.6439,81.5974,81.6067,14621.0
2023-04-26 12:50:00,87.81,87.83,87.78,87.83,8052.0,81.6067,81.6253,81.5788,81.6253,8052.0
2023-04-26 12:55:00,87.82,87.83,87.8,87.81,5538.0,81.616,81.6253,81.5974,81.6067,5538.0
2023-04-26 13:00:00,87.81,87.82,87.78,87.79,10747.0,81.6067,81.616,81.5788,81.5881,10747.0
2023-04-26 13:05:00,87.78,87.78,87.72,87.73,7986.0,81.5788,81.5788,81.523,81.5323,7986.0
2023-04-26 13:10:00,87.73,87.75,87.69,87.73,6506.0,81.5323,81.5509,81.4952,81.5323,6506.0
2023-04-26 13:15:00,87.75,87.79,87.71,87.72,10153.0,81.5509,81.5881,81.5137,81.523,10153.0
2023-04-26 13:20:00,87.73,87.73,87.69,87.71,11057.0,81.5323,81.5323,81.4952,81.5137,11057.0
2023-04-26 13:25:00,87.71,87.76,87.68,87.76,9683.0,81.5137,81.5602,81.4859,81.5602,9683.0
2023-04-26 13:30:00,87.76,87.79,87.76,87.77,8201.0,81.5602,81.5881,81.5602,81.5695,8201.0
2023-04-26 13:35:00,87.77,87.82,87.76,87.8,15826.0,81.5695,81.616,81.5602,81.5974,15826.0
2023-04-26 13:40:00,87.8,87.84,87.78,87.82,9824.0,81.5974,81.6346,81.5788,81.616,9824.0
2023-04-26 13:45:00,87.82,87.84,87.75,87.75,10132.0,81.616,81.6346,81.5509,81.5509,10132.0
2023-04-26 13:50:00,87.75,87.76,87.71,87.75,9841.0,81.5509,81.5602,81.5137,81.5509,9841.0
2023-04-26 13:55:00,87.74,87.76,87.73,87.76,10422.0,81.5416,81.5602,81.5323,81.5602,10422.0
2023-04-26 14:00:00,87.77,87.77,87.7,87.75,9413.0,81.5695,81.5695,81.5045,81.5509,9413.0
2023-04-26 14:05:00,87.74,87.75,87.7,87.74,12789.0,81.5416,81.5509,81.5045,81.5416,12789.0
2023-04-26 14:10:00,87.75,87.79,87.7,87.78,12606.0,81.5509,81.5881,81.5045,81.5788,12606.0
2023-04-26 14:15:00,87.79,87.8,87.76,87.79,8124.0,81.5881,81.5974,81.5602,81.5881,8124.0
2023-04-26 14:20:00,87.78,87.85,87.77,87.84,9973.0,81.5788,81.6439,81.5695,81.6346,9973.0
2023-04-26 14:25:00,87.84,87.87,87.82,87.85,11954.0,81.6346,81.6624,81.616,81.6439,11954.0
2023-04-26 14:30:00,87.87,87.88,87.83,87.83,9410.0,81.6624,81.6717,81.6253,81.6253,9410.0
2023-04-26 14:35:00,87.83,87.84,87.78,87.83,11780.0,81.6253,81.6346,81.5788,81.6253,11780.0
2023-04-26 14:40:00,87.83,87.86,87.83,87.86,14027.0,81.6253,81.6532,81.6253,81.6532,14027.0
2023-04-26 14:45:00,87.87,87.96,87.87,87.95,10581.0,81.6624,81.7461,81.6624,81.7368,10581.0
2023-04-26 14:50:00,87.95,87.95,87.89,87.94,16827.0,81.7368,81.7368,81.681,81.7275,16827.0
2023-04-26 14:55:00,87.94,87.97,87.91,87.92,27856.0,81.7275,81.7554,81.6996,81.7089,27856.0
2023-04-26 15:00:00,87.92,87.95,87.9,87.92,39347.0,81.7089,81.7368,81.6903,81.7089,39347.0
2023-04-26 15:05:00,87.92,87.96,87.9,87.92,25625.0,81.7089,81.7461,81.6903,81.7089,25625.0
2023-04-26 15:10:00,87.92,87.98,87.92,87.93,19067.0,81.7089,81.7647,81.7089,81.7182,19067.0
2023-04-26 15:15:00,87.94,87.95,87.9,87.91,23439.0,81.7275,81.7368,81.6903,81.6996,23439.0
2023-04-26 15:20:00,87.9,87.93,87.87,87.89,20629.0,81.6903,81.7182,81.6624,81.681,20629.0
2023-04-26 15:25:00,87.89,87.91,87.82,87.84,21772.0,81.681,81.6996,81.616,81.6346,21772.0
2023-04-26 15:30:00,87.85,87.87,87.82,87.84,19522.0,81.6439,81.6624,81.616,81.6346,19522.0
2023-04-26 15:35:00,87.83,87.84,87.79,87.83,22297.0,81.6253,81.6346,81.5881,81.6253,22297.0
2023-04-26 15:40:00,87.84,87.85,87.8,87.81,27019.0,81.6346,81.6439,81.5974,81.6067,27019.0
2023-04-26 15:45:00,87.81,87.85,87.78,87.84,34276.0,81.6067,81.6439,81.5788,81.6346,34276.0
2023-04-26 15:50:00,87.85,87.89,87.79,87.81,60362.0,81.6439,81.681,81.5881,81.6067,60362.0
2023-04-26 15:55:00,87.81,87.94,87.78,87.88,143842.0,81.6067,81.7275,81.5788,81.6717,143842.0
2023-04-27 09:30:00,87.76,88.16,87.6,88.13,47091.0,81.5602,81.932,81.4115,81.9041,47091.0
2023-04-27 09:35:00,88.1,88.2,87.91,88.12,16716.0,81.8762,81.9691,81.6996,81.8948,16716.0
2023-04-27 09:40:00,88.1,88.17,88.02,88.05,10162.0,81.8762,81.9413,81.8018,81.8297,10162.0
2023-04-27 09:45:00,88.06,88.16,88.05,88.08,9839.0,81.839,81.932,81.8297,81.8576,9839.0
2023-04-27 09:50:00,88.07,88.1,87.93,88.1,11815.0,81.8483,81.8762,81.7182,81.8762,11815.0
2023-04-27 09:55:00,88.08,88.1,87.9,87.93,8783.0,81.8576,81.8762,81.6903,81.7182,8783.0
2023-04-27 10:00:00,87.92,88.12,87.92,88.12,14168.0,81.7089,81.8948,81.7089,81.8948,14168.0
2023-04-27 10:05:00,88.1,88.13,87.99,88.08,10018.0,81.8762,81.9041,81.774,81.8576,10018.0
2023-04-27 10:10:00,88.09,88.2,88.04,88.15,17708.0,81.8669,81.9691,81.8204,81.9227,17708.0
2023-04-27 10:15:00,88.17,88.21,88.09,88.21,9340.0,81.9413,81.9784,81.8669,81.9784,9340.0
2023-04-27 10:20:00,88.21,88.3,88.2,88.3,10916.0,81.9784,82.0621,81.9691,82.0621,10916.0
2023-04-27 10:25:00,88.33,88.33,88.24,88.24,12277.0,82.0899,82.0899,82.0063,82.0063,12277.0
2023-04-27 10:30:00,88.27,88.32,88.22,88.23,9894.0,82.0342,82.0807,81.9877,81.997,9894.0
2023-04-27 10:35:00,88.18,88.23,88.18,88.18,5753.0,81.9505,81.997,81.9505,81.9505,5753.0
2023-04-27 10:40:00,88.18,88.19,88.11,88.11,6815.0,81.9505,81.9598,81.8855,81.8855,6815.0
2023-04-27 10:45:00,88.11,88.17,88.1,88.17,4761.0,81.8855,81.9413,81.8762,81.9413,4761.0
2023-04-27 10:50:00,88.17,88.21,88.08,88.2,13016.0,81.9413,81.9784,81.8576,81.9691,13016.0
2023-04-27 10:55:00,88.18,88.3,88.18,88.19,10888.0,81.9505,82.0621,81.9505,81.9598,10888.0
2023-04-27 11:00:00,88.2,88.21,88.08,88.09,15738.0,81.9691,81.9784,81.8576,81.8669,15738.0
2023-04-27 11:05:00,88.11,88.16,88.09,88.13,7758.0,81.8855,81.932,81.8669,81.9041,7758.0
2023-04-27 11:10:00,88.12,88.13,88.05,88.08,15971.0,81.8948,81.9041,81.8297,81.8576,15971.0
2023-04-27 11:15:00,88.1,88.11,88.05,88.05,5361.0,81.8762,81.8855,81.8297,81.8297,5361.0
2023-04-27 11:20:00,88.04,88.09,88.01,88.02,8008.0,81.8204,81.8669,81.7926,81.8018,8008.0
2023-04-27 11:25:00,88.02,88.09,88.02,88.06,6461.0,81.8018,81.8669,81.8018,81.839,6461.0
2023-04-27 11:30:00,88.08,88.11,87.97,88.0,7676.0,81.8576,81.8855,81.7554,81.7833,7676.0
2023-04-27 11:35:00,88.01,88.03,87.89,87.9,11282.0,81.7926,81.8111,81.681,81.6903,11282.0
2023-04-27 11:40:00,87.91,88.01,87.91,87.99,6935.0,81.6996,81.7926,81.6996,81.774,6935.0
2023-04-27 11:45:00,88.01,88.07,88.0,88.03,6036.0,81.7926,81.8483,81.7833,81.8111,6036.0
2023-04-27 11:50:00,88.01,88.18,88.01,88.17,6224.0,81.7926,81.9505,81.7926,81.9413,6224.0
2023-04-27 11:55:00,88.18,88.21,88.16,88.2,6526.0,81.9505,81.9784,81.932,81.9691,6526.0
2023-04-27 12:00:00,88.21,88.31,88.21,88.31,13879.0,81.9784,82.0714,81.9784,82.0714,13879.0
2023-04-27 12:05:00,88.3,88.32,88.24,88.26,7714.0,82.0621,82.0807,82.0063,82.0249,7714.0
2023-04-27 12:10:00,88.23,88.24,88.17,88.17,6894.0,81.997,82.0063,81.9413,81.9413,6894.0
2023-04-27 12:15:00,88.19,88.19,88.13,88.14,9707.0,81.9598,81.9598,81.9041,81.9134,9707.0
2023-04-27 12:20:00,88.14,88.17,88.13,88.15,5035.0,81.9134,81.9413,81.9041,81.9227,5035.0
2023-04-27 12:25:00,88.15,88.17,88.1,88.1,6655.0,81.9227,81.9413,81.8762,81.8762,6655.0
2023-04-27 12:30:00,88.12,88.15,88.1,88.11,4938.0,81.8948,81.9227,81.8762,81.8855,4938.0
2023-04-27 12:35:00,88.11,88.18,88.11,88.17,5649.0,81.8855,81.9505,81.8855,81.9413,5649.0
2023-04-27 12:40:00,88.16,88.18,88.11,88.13,14690.0,81.932,81.9505,81.8855,81.9041,14690.0
2023-04-27 12:45:00,88.13,88.2,88.13,88.2,3131.0,81.9041,81.9691,81.9041,81.9691,3131.0
2023-04-27 12:50:00,88.21,88.27,88.21,88.27,4846.0,81.9784,82.0342,81.9784,82.0342,4846.0
2023-04-27 12:55:00,88.26,88.27,88.22,88.24,6746.0,82.0249,82.0342,81.9877,82.0063,6746.0
2023-04-27 13:00:00,88.25,88.25,88.19,88.19,3357.0,82.0156,82.0156,81.9598,81.9598,3357.0
2023-04-27 13:05:00,88.19,88.26,88.18,88.26,12809.0,81.9598,82.0249,81.9505,82.0249,12809.0
2023-04-27 13:10:00,88.25,88.28,88.23,88.25,6271.0,82.0156,82.0435,81.997,82.0156,6271.0
2023-04-27 13:15:00,88.24,88.26,88.21,88.21,14899.0,82.0063,82.0249,81.9784,81.9784,14899.0
2023-04-27 13:20:00,88.2,88.2,88.12,88.12,5700.0,81.9691,81.9691,81.8948,81.8948,5700.0
2023-04-27 13:25:00,88.12,88.15,88.07,88.09,4970.0,81.8948,81.9227,81.8483,81.8669,4970.0
2023-04-27 13:30:00,88.09,88.13,88.08,88.1,6982.0,81.8669,81.9041,81.8576,81.8762,6982.0
2023-04-27 13:35:00,88.1,88.16,88.07,88.16,14678.0,81.8762,81.932,81.8483,81.932,14678.0
2023-04-27 13:40:00,88.17,88.19,88.15,88.16,5347.0,81.9413,81.9598,81.9227,81.932,5347.0
2023-04-27 13:45:00,88.18,88.19,88.14,88.17,11540.0,81.9505,81.9598,81.9134,81.9413,11540.0
2023-04-27 13:50:00,88.18,88.24,88.15,88.24,4814.0,81.9505,82.0063,81.9227,82.0063,4814.0
2023-04-27 13:55:00,88.25,88.28,88.21,88.23,6810.0,82.0156,82.0435,81.9784,81.997,6810.0
2023-04-27 14:00:00,88.22,88.22,88.18,88.2,7838.0,81.9877,81.9877,81.9505,81.9691,7838.0
2023-04-27 14:05:00,88.2,88.27,88.2,88.26,5510.0,81.9691,82.0342,81.9691,82.0249,5510.0
2023-04-27 14:10:00,88.27,88.27,88.22,88.23,7073.0,82.0342,82.0342,81.9877,81.997,7073.0
2023-04-27 14:15:00,88.23,88.23,88.2,88.22,9062.0,81.997,81.997,81.9691,81.9877,9062.0
2023-04-27 14:20:00,88.22,88.23,88.19,88.22,10252.0,81.9877,81.997,81.9598,81.9877,10252.0
2023-04-27 14:25:00,88.22,88.28,88.22,88.27,10211.0,81.9877,82.0435,81.9877,82.0342,10211.0
2023-04-27 14:30:00,88.3,88.39,88.3,88.37,11270.0,82.0621,82.1457,82.0621,82.1271,11270.0
2023-04-27 14:35:00,88.37,88.4,88.35,88.4,7093.0,82.1271,82.155,82.1085,82.155,7093.0
2023-04-27 14:40:00,88.39,88.45,88.39,88.43,48449.0,82.1457,82.2015,82.1457,82.1829,48449.0
2023-04-27 14:45:00,88.45,88.49,88.41,88.48,7800.0,82.2015,82.2386,82.1643,82.2294,7800.0
2023-04-27 14:50:00,88.48,88.55,88.48,88.5,18428.0,82.2294,82.2944,82.2294,82.2479,18428.0
2023-04-27 14:55:00,88.51,88.57,88.5,88.57,6658.0,82.2572,82.313,82.2479,82.313,6658.0
2023-04-27 15:00:00,88.57,88.64,88.57,88.62,9639.0,82.313,82.378,82.313,82.3595,9639.0
2023-04-27 15:05:00,88.62,88.63,88.55,88.58,12927.0,82.3595,82.3688,82.2944,82.3223,12927.0
2023-04-27 15:10:00,88.59,88.62,88.57,88.6,10775.0,82.3316,82.3595,82.313,82.3409,10775.0
2023-04-27 15:15:00,88.61,88.67,88.61,88.64,21717.0,82.3502,82.4059,82.3502,82.378,21717.0
2023-04-27 15:20:00,88.65,88.7,88.64,88.66,8647.0,82.3873,82.4338,82.378,82.3966,8647.0
2023-04-27 15:25:00,88.66,88.66,88.57,88.59,13920.0,82.3966,82.3966,82.313,82.3316,13920.0
2023-04-27 15:30:00,88.58,88.58,88.48,88.48,16279.0,82.3223,82.3223,82.2294,82.2294,16279.0
2023-04-27 15:35:00,88.48,88.54,88.47,88.54,13657.0,82.2294,82.2851,82.2201,82.2851,13657.0
2023-04-27 15:40:00,88.55,88.68,88.52,88.65,38691.0,82.2944,82.4152,82.2665,82.3873,38691.0
2023-04-27 15:45:00,88.64,88.67,88.62,88.63,33095.0,82.378,82.4059,82.3595,82.3688,33095.0
2023-04-27 15:50:00,88.63,88.64,88.51,88.56,44909.0,82.3688,82.378,82.2572,82.3037,44909.0
2023-04-27 15:55:00,88.56,88.81,88.55,88.79,157119.0,82.3037,82.536,82.2944,82.5175,157119.0
2023-04-28 09:30:00,88.79,89.18,88.79,88.92,79603.0,82.5175,82.8799,82.5175,82.6383,79603.0
2023-04-28 09:35:00,88.96,89.14,88.96,89.02,12367.0,82.6754,82.8427,82.6754,82.7312,12367.0
2023-04-28 09:40:00,89.02,89.32,89.0,89.31,10458.0,82.7312,83.01,82.7126,83.0007,10458.0
2023-04-28 09:45:00,89.31,89.39,89.13,89.22,35189.0,83.0007,83.0751,82.8334,82.9171,35189.0
2023-04-28 09:50:00,89.24,89.24,88.85,88.95,8858.0,82.9357,82.9357,82.5732,82.6661,8858.0
2023-04-28 09:55:00,88.95,88.98,88.84,88.9,13739.0,82.6661,82.694,82.5639,82.6197,13739.0
2023-04-28 10:00:00,88.93,88.93,88.76,88.76,10126.0,82.6476,82.6476,82.4896,82.4896,10126.0
2023-04-28 10:05:00,88.75,88.9,88.73,88.86,13533.0,82.4803,82.6197,82.4617,82.5825,13533.0
2023-04-28 10:10:00,88.87,88.9,88.71,88.77,16226.0,82.5918,82.6197,82.4431,82.4989,16226.0
2023-04-28 10:15:00,88.75,88.84,88.71,88.75,15185.0,82.4803,82.5639,82.4431,82.4803,15185.0
2023-04-28 10:20:00,88.76,88.79,88.63,88.63,10137.0,82.4896,82.5175,82.3688,82.3688,10137.0
2023-04-28 10:25:00,88.65,88.78,88.61,88.76,11550.0,82.3873,82.5082,82.3502,82.4896,11550.0
2023-04-28 10:30:00,88.77,89.02,88.77,89.02,10337.0,82.4989,82.7312,82.4989,82.7312,10337.0
2023-04-28 10:35:00,89.03,89.04,88.85,88.87,11458.0,82.7405,82.7498,82.5732,82.5918,11458.0
2023-04-28 10:40:00,88.84,88.87,88.76,88.82,8992.0,82.5639,82.5918,82.4896,82.5453,8992.0
2023-04-28 10:45:00,88.82,88.83,88.74,88.76,7682.0,82.5453,82.5546,82.471,82.4896,7682.0
2023-04-28 10:50:00,88.78,88.79,88.68,88.68,7269.0,82.5082,82.5175,82.4152,82.4152,7269.0
2023-04-28 10:55:00,88.68,88.74,88.58,88.62,9086.0,82.4152,82.471,82.3223,82.3595,9086.0
2023-04-28 11:00:00,88.63,88.65,88.53,88.61,12291.0,82.3688,82.3873,82.2758,82.3502,12291.0
2023-04-28 11:05:00,88.59,88.61,88.56,88.61,13960.0,82.3316,82.3502,82.3037,82.3502,13960.0
2023-04-28 11:10:00,88.63,88.7,88.59,88.61,11205.0,82.3688,82.4338,82.3316,82.3502,11205.0
2023-04-28 11:15:00,88.61,88.61,88.48,88.51,11554.0,82.3502,82.3502,82.2294,82.2572,11554.0
2023-04-28 11:20:00,88.5,88.52,88.42,88.49,8584.0,82.2479,82.2665,82.1736,82.2386,8584.0
2023-04-28 11:25:00,88.5,88.5,88.46,88.47,8804.0,82.2479,82.2479,82.2108,82.2201,8804.0
2023-04-28 11:30:00,88.45,88.47,88.41,88.43,9345.0,82.2015,82.2201,82.1643,82.1829,9345.0
2023-04-28 11:35:00,88.44,88.46,88.38,88.44,5918.0,82.1922,82.2108,82.1364,82.1922,5918.0
2023-04-28 11:40:00,88.43,88.52,88.42,88.52,5905.0,82.1829,82.2665,82.1736,82.2665,5905.0
2023-04-28 11:45:00,88.51,88.53,88.45,88.52,8375.0,82.2572,82.2758,82.2015,82.2665,8375.0
2023-04-28 11:50:00,88.52,88.64,88.52,88.6,7279.0,82.2665,82.378,82.2665,82.3409,7279.0
2023-04-28 11:55:00,88.61,88.61,88.55,88.59,9360.0,82.3502,82.3502,82.2944,82.3316,9360.0
2023-04-28 12:00:00,88.6,88.61,88.51,88.53,11420.0,82.3409,82.3502,82.2572,82.2758,11420.0
2023-04-28 12:05:00,88.54,88.63,88.54,88.59,4538.0,82.2851,82.3688,82.2851,82.3316,4538.0
2023-04-28 12:10:00,88.6,88.64,88.58,88.58,4275.0,82.3409,82.378,82.3223,82.3223,4275.0
2023-04-28 12:15:00,88.59,88.68,88.58,88.67,8163.0,82.3316,82.4152,82.3223,82.4059,8163.0
2023-04-28 12:20:00,88.66,88.69,88.62,88.66,4442.0,82.3966,82.4245,82.3595,82.3966,4442.0
2023-04-28 12:25:00,88.66,88.67,88.59,88.62,3847.0,82.3966,82.4059,82.3316,82.3595,3847.0
2023-04-28 12:30:00,88.61,88.64,88.6,88.61,8282.0,82.3502,82.378,82.3409,82.3502,8282.0
2023-04-28 12:35:00,88.62,88.66,88.62,88.66,10909.0,82.3595,82.3966,82.3595,82.3966,10909.0
2023-04-28 12:40:00,88.66,88.68,88.62,88.62,4775.0,82.3966,82.4152,82.3595,82.3595,4775.0
2023-04-28 12:45:00,88.63,88.68,88.62,88.68,7340.0,82.3688,82.4152,82.3595,82.4152,7340.0
2023-04-28 12:50:00,88.7,88.74,88.69,88.73,3027.0,82.4338,82.471,82.4245,82.4617,3027.0
2023-04-28 12:55:00,88.73,88.76,88.7,88.74,5657.0,82.4617,82.4896,82.4338,82.471,5657.0
2023-04-28 13:00:00,88.75,88.8,88.75,88.77,8471.0,82.4803,82.5267,82.4803,82.4989,8471.0
2023-04-28 13:05:00,88.78,88.79,88.71,88.71,6044.0,82.5082,82.5175,82.4431,82.4431,6044.0
2023-04-28 13:10:00,88.7,88.72,88.67,88.72,12782.0,82.4338,82.4524,82.4059,82.4524,12782.0
2023-04-28 13:15:00,88.73,88.74,88.69,88.71,6934.0,82.4617,82.471,82.4245,82.4431,6934.0
2023-04-28 13:20:00,88.7,88.78,88.7,88.71,9458.0,82.4338,82.5082,82.4338,82.4431,9458.0
2023-04-28 13:25:00,88.71,88.72,88.68,88.69,5808.0,82.4431,82.4524,82.4152,82.4245,5808.0
2023-04-28 13:30:00,88.7,88.71,88.67,88.68,6410.0,82.4338,82.4431,82.4059,82.4152,6410.0
2023-04-28 13:35:00,88.67,88.72,88.62,88.64,9838.0,82.4059,82.4524,82.3595,82.378,9838.0
2023-04-28 13:40:00,88.64,88.65,88.6,88.6,7696.0,82.378,82.3873,82.3409,82.3409,7696.0
2023-04-28 13:45:00,88.6,88.62,88.54,88.55,5278.0,82.3409,82.3595,82.2851,82.2944,5278.0
2023-04-28 13:50:00,88.53,88.54,88.47,88.49,7281.0,82.2758,82.2851,82.2201,82.2386,7281.0
2023-04-28 13:55:00,88.48,88.48,88.42,88.46,7280.0,82.2294,82.2294,82.1736,82.2108,7280.0
2023-04-28 14:00:00,88.47,88.58,88.46,88.58,6509.0,82.2201,82.3223,82.2108,82.3223,6509.0
2023-04-28 14:05:00,88.58,88.6,88.56,88.58,7794.0,82.3223,82.3409,82.3037,82.3223,7794.0
2023-04-28 14:10:00,88.58,88.58,88.47,88.48,8888.0,82.3223,82.3223,82.2201,82.2294,8888.0
2023-04-28 14:15:00,88.48,88.54,88.45,88.45,7590.0,82.2294,82.2851,82.2015,82.2015,7590.0
2023-04-28 14:20:00,88.44,88.47,88.42,88.46,11568.0,82.1922,82.2201,82.1736,82.2108,11568.0
2023-04-28 14:25:00,88.42,88.44,88.41,88.41,5044.0,82.1736,82.1922,82.1643,82.1643,5044.0
2023-04-28 14:30:00,88.42,88.49,88.4,88.45,12757.0,82.1736,82.2386,82.155,82.2015,12757.0
2023-04-28 14:35:00,88.45,88.47,88.43,88.47,7598.0,82.2015,82.2201,82.1829,82.2201,7598.0
2023-04-28 14:40:00,88.5,88.54,88.44,88.45,8205.0,82.2479,82.2851,82.1922,82.2015,8205.0
2023-04-28 14:45:00,88.44,88.46,88.36,88.38,12782.0,82.1922,82.2108,82.1178,82.1364,12782.0
2023-04-28 14:50:00,88.37,88.47,88.37,88.47,9731.0,82.1271,82.2201,82.1271,82.2201,9731.0
2023-04-28 14:55:00,88.46,88.54,88.46,88.54,10194.0,82.2108,82.2851,82.2108,82.2851,10194.0
2023-04-28 15:00:00,88.53,88.59,88.53,88.54,12908.0,82.2758,82.3316,82.2758,82.2851,12908.0
2023-04-28 15:05:00,88.54,88.57,88.47,88.5,26707.0,82.2851,82.313,82.2201,82.2479,26707.0
2023-04-28 15:10:00,88.52,88.53,88.38,88.42,20688.0,82.2665,82.2758,82.1364,82.1736,20688.0
2023-04-28 15:15:00,88.41,88.44,88.39,88.4,23847.0,82.1643,82.1922,82.1457,82.155,23847.0
2023-04-28 15:20:00,88.4,88.45,88.36,88.44,18621.0,82.155,82.2015,82.1178,82.1922,18621.0
2023-04-28 15:25:00,88.44,88.47,88.31,88.34,19724.0,82.1922,82.2201,82.0714,82.0992,19724.0
2023-04-28 15:30:00,88.33,88.41,88.29,88.33,27727.0,82.0899,82.1643,82.0528,82.0899,27727.0
2023-04-28 15:35:00,88.33,88.41,88.33,88.38,30234.0,82.0899,82.1643,82.0899,82.1364,30234.0
2023-04-28 15:40:00,88.37,88.39,88.31,88.39,40989.0,82.1271,82.1457,82.0714,82.1457,40989.0
2023-04-28 15:45:00,88.4,88.52,88.4,88.52,45086.0,82.155,82.2665,82.155,82.2665,45086.0
2023-04-28 15:50:00,88.52,88.64,88.48,88.51,68375.0,82.2665,82.378,82.2294,82.2572,68375.0
2023-04-28 15:55:00,88.51,88.63,88.51,88.62,147275.0,82.2572,82.3688,82.2572,82.3595,147275.0
2023-05-01 09:30:00,88.94,89.15,88.86,88.99,105090.0,82.6569,82.852,82.5825,82.7033,105090.0
2023-05-01 09:35:00,88.98,89.05,88.83,88.86,17369.0,82.694,82.7591,82.5546,82.5825,17369.0
2023-05-01 09:40:00,88.87,89.11,88.86,89.1,16257.0,82.5918,82.8148,82.5825,82.8056,16257.0
2023-05-01 09:45:00,89.07,89.21,89.03,89.19,7989.0,82.7777,82.9078,82.7405,82.8892,7989.0
2023-05-01 09:50:00,89.19,89.25,89.08,89.11,11129.0,82.8892,82.945,82.787,82.8148,11129.0
2023-05-01 09:55:00,89.13,89.21,89.08,89.16,23647.0,82.8334,82.9078,82.787,82.8613,23647.0
2023-05-01 10:00:00,89.15,89.24,89.11,89.17,12261.0,82.852,82.9357,82.8148,82.8706,12261.0
2023-05-01 10:05:00,89.21,89.33,89.17,89.28,19003.0,82.9078,83.0193,82.8706,82.9728,19003.0
2023-05-01 10:10:00,89.29,89.37,89.23,89.27,11505.0,82.9821,83.0565,82.9264,82.9635,11505.0
2023-05-01 10:15:00,89.26,89.37,89.22,89.34,26559.0,82.9542,83.0565,82.9171,83.0286,26559.0
2023-05-01 10:20:00,89.35,89.37,89.31,89.36,3601.0,83.0379,83.0565,83.0007,83.0472,3601.0
2023-05-01 10:25:00,89.36,89.36,89.27,89.27,8336.0,83.0472,83.0472,82.9635,82.9635,8336.0
2023-05-01 10:30:00,89.28,89.33,89.25,89.28,18667.0,82.9728,83.0193,82.945,82.9728,18667.0
2023-05-01 10:35:00,89.28,89.3,89.23,89.27,12334.0,82.9728,82.9914,82.9264,82.9635,12334.0
2023-05-01 10:40:00,89.26,89.3,89.22,89.26,13394.0,82.9542,82.9914,82.9171,82.9542,13394.0
2023-05-01 10:45:00,89.23,89.28,89.19,89.21,6777.0,82.9264,82.9728,82.8892,82.9078,6777.0
2023-05-01 10:50:00,89.2,89.23,89.18,89.2,7286.0,82.8985,82.9264,82.8799,82.8985,7286.0
2023-05-01 10:55:00,89.2,89.31,89.2,89.28,12096.0,82.8985,83.0007,82.8985,82.9728,12096.0
2023-05-01 11:00:00,89.26,89.47,89.24,89.44,37113.0,82.9542,83.1494,82.9357,83.1215,37113.0
2023-05-01 11:05:00,89.44,89.47,89.39,89.47,13435.0,83.1215,83.1494,83.0751,83.1494,13435.0
2023-05-01 11:10:00,89.47,89.54,89.46,89.51,10994.0,83.1494,83.2145,83.1401,83.1866,10994.0
2023-05-01 11:15:00,89.55,89.59,89.5,89.5,19945.0,83.2238,83.2609,83.1773,83.1773,19945.0
2023-05-01 11:20:00,89.5,89.66,89.5,89.66,11416.0,83.1773,83.326,83.1773,83.326,11416.0
2023-05-01 11:25:00,89.66,89.69,89.57,89.6,10789.0,83.326,83.3539,83.2423,83.2702,10789.0
2023-05-01 11:30:00,89.57,89.65,89.54,89.62,10021.0,83.2423,83.3167,83.2145,83.2888,10021.0
2023-05-01 11:35:00,89.63,89.69,89.6,89.69,9148.0,83.2981,83.3539,83.2702,83.3539,9148.0
2023-05-01 11:40:00,89.69,89.69,89.66,89.68,8683.0,83.3539,83.3539,83.326,83.3446,8683.0
2023-05-01 11:45:00,89.67,89.68,89.57,89.59,13193.0,83.3353,83.3446,83.2423,83.2609,13193.0
2023-05-01 11:50:00,89.59,89.6,89.5,89.51,9385.0,83.2609,83.2702,83.1773,83.1866,9385.0
2023-05-01 11:55:00,89.5,89.5,89.45,89.49,6401.0,83.1773,83.1773,83.1308,83.168,6401.0
2023-05-01 12:00:00,89.49,89.56,89.48,89.52,23753.0,83.168,83.2331,83.1587,83.1959,23753.0
2023-05-01 12:05:00,89.52,89.52,89.45,89.48,7840.0,83.1959,83.1959,83.1308,83.1587,7840.0
2023-05-01 12:10:00,89.49,89.65,89.49,89.65,12483.0,83.168,83.3167,83.168,83.3167,12483.0
2023-05-01 12:15:00,89.65,89.65,89.58,89.58,6642.0,83.3167,83.3167,83.2516,83.2516,6642.0
2023-05-01 12:20:00,89.58,89.58,89.49,89.49,7277.0,83.2516,83.2516,83.168,83.168,7277.0
2023-05-01 12:25:00,89.49,89.53,89.49,89.5,15395.0,83.168,83.2052,83.168,83.1773,15395.0
2023-05-01 12:30:00,89.49,89.52,89.45,89.46,9048.0,83.168,83.1959,83.1308,83.1401,9048.0
2023-05-01 12:35:00,89.46,89.5,89.44,89.49,17408.0,83.1401,83.1773,83.1215,83.168,17408.0
2023-05-01 12:40:00,89.5,89.61,89.49,89.59,6573.0,83.1773,83.2795,83.168,83.2609,6573.0
2023-05-01 12:45:00,89.59,89.67,89.59,89.65,7038.0,83.2609,83.3353,83.2609,83.3167,7038.0
2023-05-01 12:50:00,89.64,89.68,89.61,89.67,6627.0,83.3074,83.3446,83.2795,83.3353,6627.0
2023-05-01 12:55:00,89.68,89.69,89.61,89.66,5513.0,83.3446,83.3539,83.2795,83.326,5513.0
2023-05-01 13:00:00,89.65,89.65,89.57,89.57,5375.0,83.3167,83.3167,83.2423,83.2423,5375.0
2023-05-01 13:05:00,89.55,89.62,89.53,89.61,4496.0,83.2238,83.2888,83.2052,83.2795,4496.0
2023-05-01 13:10:00,89.62,89.65,89.61,89.62,4643.0,83.2888,83.3167,83.2795,83.2888,4643.0
2023-05-01 13:15:00,89.6,89.65,89.59,89.62,4481.0,83.2702,83.3167,83.2609,83.2888,4481.0
2023-05-01 13:20:00,89.62,89.68,89.62,89.66,10646.0,83.2888,83.3446,83.2888,83.326,10646.0
2023-05-01 13:25:00,89.66,89.67,89.63,89.64,7425.0,83.326,83.3353,83.2981,83.3074,7425.0
2023-05-01 13:30:00,89.66,89.69,89.63,89.63,6345.0,83.326,83.3539,83.2981,83.2981,6345.0
2023-05-01 13:35:00,89.62,89.62,89.56,89.61,13234.0,83.2888,83.2888,83.2331,83.2795,13234.0
2023-05-01 13:40:00,89.61,89.64,89.6,89.62,4517.0,83.2795,83.3074,83.2702,83.2888,4517.0
2023-05-01 13:45:00,89.61,89.74,89.61,89.73,6259.0,83.2795,83.4003,83.2795,83.391,6259.0
2023-05-01 13:50:00,89.73,89.74,89.71,89.73,5568.0,83.391,83.4003,83.3725,83.391,5568.0
2023-05-01 13:55:00,89.73,89.77,89.72,89.72,7448.0,83.391,83.4282,83.3818,83.3818,7448.0
2023-05-01 14:00:00,89.72,89.73,89.64,89.65,9510.0,83.3818,83.391,83.3074,83.3167,9510.0
2023-05-01 14:05:00,89.64,89.67,89.63,89.66,3747.0,83.3074,83.3353,83.2981,83.326,3747.0
2023-05-01 14:10:00,89.66,89.7,89.64,89.68,5084.0,83.326,83.3632,83.3074,83.3446,5084.0
2023-05-01 14:15:00,89.67,89.7,89.66,89.68,6003.0,83.3353,83.3632,83.326,83.3446,6003.0
2023-05-01 14:20:00,89.69,89.7,89.65,89.66,9047.0,83.3539,83.3632,83.3167,83.326,9047.0
2023-05-01 14:25:00,89.65,89.65,89.55,89.57,19056.0,83.3167,83.3167,83.2238,83.2423,19056.0
2023-05-01 14:30:00,89.58,89.62,89.54,89.55,6174.0,83.2516,83.2888,83.2145,83.2238,6174.0
2023-05-01 14:35:00,89.52,89.53,89.39,89.42,10207.0,83.1959,83.2052,83.0751,83.1029,10207.0
2023-05-01 14:40:00,89.43,89.45,89.4,89.45,6310.0,83.1122,83.1308,83.0844,83.1308,6310.0
2023-05-01 14:45:00,89.45,89.49,89.44,89.48,9882.0,83.1308,83.168,83.1215,83.1587,9882.0
2023-05-01 14:50:00,89.49,89.49,89.46,89.48,5734.0,83.168,83.168,83.1401,83.1587,5734.0
2023-05-01 14:55:00,89.48,89.54,89.47,89.47,8594.0,83.1587,83.2145,83.1494,83.1494,8594.0
2023-05-01 15:00:00,89.48,89.48,89.43,89.48,14094.0,83.1587,83.1587,83.1122,83.1587,14094.0
2023-05-01 15:05:00,89.48,89.5,89.45,89.49,9653.0,83.1587,83.1773,83.1308,83.168,9653.0
2023-05-01 15:10:00,89.49,89.5,89.43,89.45,23100.0,83.168,83.1773,83.1122,83.1308,23100.0
2023-05-01 15:15:00,89.45,89.5,89.43,89.49,21219.0,83.1308,83.1773,83.1122,83.168,21219.0
2023-05-01 15:20:00,89.48,89.54,89.48,89.53,13924.0,83.1587,83.2145,83.1587,83.2052,13924.0
2023-05-01 15:25:00,89.54,89.56,89.52,89.56,12240.0,83.2145,83.2331,83.1959,83.2331,12240.0
2023-05-01 15:30:00,89.56,89.59,89.48,89.5,29503.0,83.2331,83.2609,83.1587,83.1773,29503.0
2023-05-01 15:35:00,89.5,89.5,89.42,89.42,17723.0,83.1773,83.1773,83.1029,83.1029,17723.0
2023-05-01 15:40:00,89.41,89.46,89.4,89.4,23910.0,83.0937,83.1401,83.0844,83.0844,23910.0
2023-05-01 15:45:00,89.4,89.45,89.36,89.4,33827.0,83.0844,83.1308,83.0472,83.0844,33827.0
2023-05-01 15:50:00,89.4,89.43,89.29,89.31,49591.0,83.0844,83.1122,82.9821,83.0007,49591.0
2023-05-01 15:55:00,89.31,89.4,89.29,89.37,128567.0,83.0007,83.0844,82.9821,83.0565,128567.0
2023-05-02 09:30:00,89.39,89.4,88.69,88.69,84193.0,83.0751,83.0844,82.4245,82.4245,84193.0
2023-05-02 09:35:00,88.65,88.96,88.64,88.94,18269.0,82.3873,82.6754,82.378,82.6569,18269.0
2023-05-02 09:40:00,88.95,89.02,88.85,88.94,17087.0,82.6661,82.7312,82.5732,82.6569,17087.0
2023-05-02 09:45:00,88.94,88.94,88.72,88.78,21938.0,82.6569,82.6569,82.4524,82.5082,21938.0
2023-05-02 09:50:00,88.79,88.84,88.7,88.7,53049.0,82.5175,82.5639,82.4338,82.4338,53049.0
2023-05-02 09:55:00,88.72,89.01,88.72,89.01,9073.0,82.4524,82.7219,82.4524,82.7219,9073.0
2023-05-02 10:00:00,89.01,89.08,88.96,89.04,14159.0,82.7219,82.787,82.6754,82.7498,14159.0
2023-05-02 10:05:00,89.03,89.23,89.01,89.18,15624.0,82.7405,82.9264,82.7219,82.8799,15624.0
2023-05-02 10:10:00,89.17,89.25,89.14,89.19,42712.0,82.8706,82.945,82.8427,82.8892,42712.0
2023-05-02 10:15:00,89.19,89.24,89.1,89.21,22642.0,82.8892,82.9357,82.8056,82.9078,22642.0
2023-05-02 10:20:00,89.22,89.23,89.08,89.11,15431.0,82.9171,82.9264,82.787,82.8148,15431.0
2023-05-02 10:25:00,89.1,89.15,88.93,89.0,14397.0,82.8056,82.852,82.6476,82.7126,14397.0
2023-05-02 10:30:00,88.98,88.98,88.87,88.88,24330.0,82.694,82.694,82.5918,82.6011,24330.0
2023-05-02 10:35:00,88.9,88.9,88.66,88.75,14154.0,82.6197,82.6197,82.3966,82.4803,14154.0
2023-05-02 10:40:00,88.77,88.87,88.75,88.76,14278.0,82.4989,82.5918,82.4803,82.4896,14278.0
2023-05-02 10:45:00,88.76,88.79,88.65,88.75,20023.0,82.4896,82.5175,82.3873,82.4803,20023.0
2023-05-02 10:50:00,88.74,88.78,88.72,88.75,14602.0,82.471,82.5082,82.4524,82.4803,14602.0
2023-05-02 10:55:00,88.72,88.88,88.72,88.84,19798.0,82.4524,82.6011,82.4524,82.5639,19798.0
2023-05-02 11:00:00,88.84,88.84,88.68,88.81,11016.0,82.5639,82.5639,82.4152,82.536,11016.0
2023-05-02 11:05:00,88.81,88.81,88.71,88.71,10851.0,82.536,82.536,82.4431,82.4431,10851.0
2023-05-02 11:10:00,88.71,88.73,88.5,88.54,26976.0,82.4431,82.4617,82.2479,82.2851,26976.0
2023-05-02 11:15:00,88.53,88.53,88.38,88.45,18501.0,82.2758,82.2758,82.1364,82.2015,18501.0
2023-05-02 11:20:00,88.46,88.47,88.33,88.33,20742.0,82.2108,82.2201,82.0899,82.0899,20742.0
2023-05-02 11:25:00,88.33,88.34,88.24,88.28,15866.0,82.0899,82.0992,82.0063,82.0435,15866.0
2023-05-02 11:30:00,88.29,88.34,88.21,88.29,20056.0,82.0528,82.0992,81.9784,82.0528,20056.0
2023-05-02 11:35:00,88.29,88.32,88.16,88.16,21227.0,82.0528,82.0807,81.932,81.932,21227.0
2023-05-02 11:40:00,88.16,88.33,88.14,88.33,18990.0,81.932,82.0899,81.9134,82.0899,18990.0
2023-05-02 11:45:00,88.33,88.4,88.33,88.37,27705.0,82.0899,82.155,82.0899,82.1271,27705.0
2023-05-02 11:50:00,88.36,88.48,88.28,88.48,27906.0,82.1178,82.2294,82.0435,82.2294,27906.0
2023-05-02 11:55:00,88.48,88.61,88.47,88.56,16736.0,82.2294,82.3502,82.2201,82.3037,16736.0
2023-05-02 12:00:00,88.55,88.61,88.52,88.56,16053.0,82.2944,82.3502,82.2665,82.3037,16053.0
2023-05-02 12:05:00,88.57,88.59,88.52,88.57,18494.0,82.313,82.3316,82.2665,82.313,18494.0
2023-05-02 12:10:00,88.57,88.57,88.47,88.51,17961.0,82.313,82.313,82.2201,82.2572,17961.0
2023-05-02 12:15:00,88.51,88.64,88.49,88.64,10845.0,82.2572,82.378,82.2386,82.378,10845.0
2023-05-02 12:20:00,88.65,88.68,88.58,88.63,22623.0,82.3873,82.4152,82.3223,82.3688,22623.0
2023-05-02 12:25:00,88.58,88.7,88.57,88.68,9912.0,82.3223,82.4338,82.313,82.4152,9912.0
2023-05-02 12:30:00,88.67,88.67,88.59,88.63,30586.0,82.4059,82.4059,82.3316,82.3688,30586.0
2023-05-02 12:35:00,88.63,88.65,88.54,88.56,15505.0,82.3688,82.3873,82.2851,82.3037,15505.0
2023-05-02 12:40:00,88.56,88.63,88.52,88.59,12301.0,82.3037,82.3688,82.2665,82.3316,12301.0
2023-05-02 12:45:00,88.57,88.63,88.57,88.59,13729.0,82.313,82.3688,82.313,82.3316,13729.0
2023-05-02 12:50:00,88.6,88.65,88.6,88.63,11982.0,82.3409,82.3873,82.3409,82.3688,11982.0
2023-05-02 12:55:00,88.63,88.67,88.6,88.67,17204.0,82.3688,82.4059,82.3409,82.4059,17204.0
2023-05-02 13:00:00,88.68,88.77,88.68,88.73,14650.0,82.4152,82.4989,82.4152,82.4617,14650.0
2023-05-02 13:05:00,88.74,88.77,88.69,88.75,16483.0,82.471,82.4989,82.4245,82.4803,16483.0
2023-05-02 13:10:00,88.76,88.88,88.74,88.88,11125.0,82.4896,82.6011,82.471,82.6011,11125.0
2023-05-02 13:15:00,88.88,88.89,88.85,88.85,15357.0,82.6011,82.6104,82.5732,82.5732,15357.0
2023-05-02 13:20:00,88.84,88.87,88.84,88.86,11616.0,82.5639,82.5918,82.5639,82.5825,11616.0
2023-05-02 13:25:00,88.88,88.94,88.85,88.91,16072.0,82.6011,82.6569,82.5732,82.629,16072.0
2023-05-02 13:30:00,88.91,88.98,88.91,88.96,23942.0,82.629,82.694,82.629,82.6754,23942.0
2023-05-02 13:35:00,88.96,88.99,88.92,88.93,13596.0,82.6754,82.7033,82.6383,82.6476,13596.0
2023-05-02 13:40:00,88.93,89.02,88.92,89.02,17137.0,82.6476,82.7312,82.6383,82.7312,17137.0
2023-05-02 13:45:00,89.03,89.07,89.0,89.05,16019.0,82.7405,82.7777,82.7126,82.7591,16019.0
2023-05-02 13:50:00,89.05,89.05,88.96,89.01,12850.0,82.7591,82.7591,82.6754,82.7219,12850.0
2023-05-02 13:55:00,89.0,89.0,88.87,88.88,15818.0,82.7126,82.7126,82.5918,82.6011,15818.0
2023-05-02 14:00:00,88.88,88.88,88.75,88.76,36983.0,82.6011,82.6011,82.4803,82.4896,36983.0
2023-05-02 14:05:00,88.76,88.86,88.76,88.85,14436.0,82.4896,82.5825,82.4896,82.5732,14436.0
2023-05-02 14:10:00,88.85,88.89,88.78,88.81,11952.0,82.5732,82.6104,82.5082,82.536,11952.0
2023-05-02 14:15:00,88.83,88.94,88.8,88.94,13712.0,82.5546,82.6569,82.5267,82.6569,13712.0
2023-05-02 14:20:00,88.94,88.94,88.85,88.87,24768.0,82.6569,82.6569,82.5732,82.5918,24768.0
2023-05-02 14:25:00,88.85,88.91,88.83,88.89,15502.0,82.5732,82.629,82.5546,82.6104,15502.0
2023-05-02 14:30:00,88.89,88.92,88.88,88.92,16743.0,82.6104,82.6383,82.6011,82.6383,16743.0
2023-05-02 14:35:00,88.92,88.95,88.89,88.94,16814.0,82.6383,82.6661,82.6104,82.6569,16814.0
2023-05-02 14:40:00,88.94,88.98,88.9,88.97,21873.0,82.6569,82.694,82.6197,82.6847,21873.0
2023-05-02 14:45:00,88.98,89.04,88.95,88.95,18764.0,82.694,82.7498,82.6661,82.6661,18764.0
2023-05-02 14:50:00,88.94,89.0,88.94,88.96,15198.0,82.6569,82.7126,82.6569,82.6754,15198.0
2023-05-02 14:55:00,88.98,89.0,88.95,88.96,26911.0,82.694,82.7126,82.6661,82.6754,26911.0
2023-05-02 15:00:00,88.95,89.06,88.95,89.0,51864.0,82.6661,82.7684,82.6661,82.7126,51864.0
2023-05-02 15:05:00,89.0,89.0,88.93,88.97,60659.0,82.7126,82.7126,82.6476,82.6847,60659.0
2023-05-02 15:10:00,88.98,89.08,88.97,89.0,70058.0,82.694,82.787,82.6847,82.7126,70058.0
2023-05-02 15:15:00,88.99,89.03,88.96,88.98,76657.0,82.7033,82.7405,82.6754,82.694,76657.0
2023-05-02 15:20:00,88.99,89.1,88.99,89.02,40307.0,82.7033,82.8056,82.7033,82.7312,40307.0
2023-05-02 15:25:00,89.03,89.09,88.97,89.06,101529.0,82.7405,82.7963,82.6847,82.7684,101529.0
2023-05-02 15:30:00,89.05,89.1,89.02,89.08,33090.0,82.7591,82.8056,82.7312,82.787,33090.0
2023-05-02 15:35:00,89.08,89.11,89.05,89.08,39394.0,82.787,82.8148,82.7591,82.787,39394.0
2023-05-02 15:40:00,89.08,89.19,89.06,89.18,44660.0,82.787,82.8892,82.7684,82.8799,44660.0
2023-05-02 15:45:00,89.19,89.19,89.03,89.09,59290.0,82.8892,82.8892,82.7405,82.7963,59290.0
2023-05-02 15:50:00,89.09,89.21,89.07,89.13,147955.0,82.7963,82.9078,82.7777,82.8334,147955.0
2023-05-02 15:55:00,89.14,89.16,88.99,89.0,145995.0,82.8427,82.8613,82.7033,82.7126,145995.0
2023-05-03 09:30:00,89.31,89.37,88.96,88.96,82393.0,83.0007,83.0565,82.6754,82.6754,82393.0
2023-05-03 09:35:00,88.93,89.12,88.83,88.87,28635.0,82.6476,82.8241,82.5546,82.5918,28635.0
2023-05-03 09:40:00,88.84,88.95,88.8,88.86,41012.0,82.5639,82.6661,82.5267,82.5825,41012.0
2023-05-03 09:45:00,88.85,89.0,88.76,88.95,35200.0,82.5732,82.7126,82.4896,82.6661,35200.0
2023-05-03 09:50:00,88.96,89.2,88.92,89.04,33342.0,82.6754,82.8985,82.6383,82.7498,33342.0
2023-05-03 09:55:00,89.06,89.1,88.96,88.97,21952.0,82.7684,82.8056,82.6754,82.6847,21952.0
2023-05-03 10:00:00,88.98,89.21,88.98,89.2,104177.0,82.694,82.9078,82.694,82.8985,104177.0
2023-05-03 10:05:00,89.19,89.23,89.14,89.22,33663.0,82.8892,82.9264,82.8427,82.9171,33663.0
2023-05-03 10:10:00,89.22,89.25,89.16,89.19,29088.0,82.9171,82.945,82.8613,82.8892,29088.0
2023-05-03 10:15:00,89.18,89.18,89.08,89.12,24302.0,82.8799,82.8799,82.787,82.8241,24302.0
2023-05-03 10:20:00,89.11,89.14,89.02,89.05,18768.0,82.8148,82.8427,82.7312,82.7591,18768.0
2023-05-03 10:25:00,89.05,89.14,89.0,89.12,18428.0,82.7591,82.8427,82.7126,82.8241,18428.0
2023-05-03 10:30:00,89.15,89.23,89.12,89.2,17638.0,82.852,82.9264,82.8241,82.8985,17638.0
2023-05-03 10:35:00,89.21,89.25,89.19,89.22,12314.0,82.9078,82.945,82.8892,82.9171,12314.0
2023-05-03 10:40:00,89.21,89.22,89.17,89.17,19923.0,82.9078,82.9171,82.8706,82.8706,19923.0
2023-05-03 10:45:00,89.16,89.16,89.04,89.1,18828.0,82.8613,82.8613,82.7498,82.8056,18828.0
2023-05-03 10:50:00,89.11,89.13,88.99,88.99,15612.0,82.8148,82.8334,82.7033,82.7033,15612.0
2023-05-03 10:55:00,88.99,89.06,88.96,89.04,10982.0,82.7033,82.7684,82.6754,82.7498,10982.0
2023-05-03 11:00:00,89.03,89.04,88.88,88.93,14415.0,82.7405,82.7498,82.6011,82.6476,14415.0
2023-05-03 11:05:00,88.93,89.06,88.93,89.06,22291.0,82.6476,82.7684,82.6476,82.7684,22291.0
2023-05-03 11:10:00,89.06,89.18,89.03,89.18,13677.0,82.7684,82.8799,82.7405,82.8799,13677.0
2023-05-03 11:15:00,89.18,89.26,89.17,89.24,24791.0,82.8799,82.9542,82.8706,82.9357,24791.0
2023-05-03 11:20:00,89.25,89.43,89.25,89.43,109808.0,82.945,83.1122,82.945,83.1122,109808.0
2023-05-03 11:25:00,89.44,89.65,89.43,89.63,38994.0,83.1215,83.3167,83.1122,83.2981,38994.0
2023-05-03 11:30:00,89.64,89.69,89.57,89.66,31203.0,83.3074,83.3539,83.2423,83.326,31203.0
2023-05-03 11:35:00,89.65,89.69,89.62,89.67,21399.0,83.3167,83.3539,83.2888,83.3353,21399.0
2023-05-03 11:40:00,89.66,89.66,89.59,89.65,14411.0,83.326,83.326,83.2609,83.3167,14411.0
2023-05-03 11:45:00,89.65,89.78,89.64,89.77,17538.0,83.3167,83.4375,83.3074,83.4282,17538.0
2023-05-03 11:50:00,89.78,89.78,89.68,89.73,13340.0,83.4375,83.4375,83.3446,83.391,13340.0
2023-05-03 11:55:00,89.72,89.76,89.66,89.68,10882.0,83.3818,83.4189,83.326,83.3446,10882.0
2023-05-03 12:00:00,89.68,89.72,89.65,89.69,10243.0,83.3446,83.3818,83.3167,83.3539,10243.0
2023-05-03 12:05:00,89.7,89.71,89.65,89.66,8258.0,83.3632,83.3725,83.3167,83.326,8258.0
2023-05-03 12:10:00,89.66,89.68,89.64,89.65,7223.0,83.326,83.3446,83.3074,83.3167,7223.0
2023-05-03 12:15:00,89.65,89.65,89.53,89.56,7208.0,83.3167,83.3167,83.2052,83.2331,7208.0
2023-05-03 12:20:00,89.57,89.66,89.57,89.61,7734.0,83.2423,83.326,83.2423,83.2795,7734.0
2023-05-03 12:25:00,89.62,89.64,89.6,89.63,6213.0,83.2888,83.3074,83.2702,83.2981,6213.0
2023-05-03 12:30:00,89.65,89.72,89.65,89.67,5588.0,83.3167,83.3818,83.3167,83.3353,5588.0
2023-05-03 12:35:00,89.66,89.68,89.63,89.67,8206.0,83.326,83.3446,83.2981,83.3353,8206.0
2023-05-03 12:40:00,89.67,89.74,89.66,89.7,5709.0,83.3353,83.4003,83.326,83.3632,5709.0
2023-05-03 12:45:00,89.72,89.72,89.7,89.7,4841.0,83.3818,83.3818,83.3632,83.3632,4841.0
2023-05-03 12:50:00,89.7,89.72,89.66,89.68,9469.0,83.3632,83.3818,83.326,83.3446,9469.0
2023-05-03 12:55:00,89.7,89.73,89.65,89.67,8345.0,83.3632,83.391,83.3167,83.3353,8345.0
2023-05-03 13:00:00,89.68,89.68,89.59,89.59,10882.0,83.3446,83.3446,83.2609,83.2609,10882.0
2023-05-03 13:05:00,89.59,89.59,89.52,89.54,4547.0,83.2609,83.2609,83.1959,83.2145,4547.0
2023-05-03 13:10:00,89.54,89.65,89.54,89.63,9350.0,83.2145,83.3167,83.2145,83.2981,9350.0
2023-05-03 13:15:00,89.63,89.66,89.61,89.66,8125.0,83.2981,83.326,83.2795,83.326,8125.0
2023-05-03 13:20:00,89.66,89.66,89.57,89.57,7344.0,83.326,83.326,83.2423,83.2423,7344.0
2023-05-03 13:25:00,89.57,89.58,89.53,89.53,7480.0,83.2423,83.2516,83.2052,83.2052,7480.0
2023-05-03 13:30:00,89.52,89.57,89.48,89.48,8183.0,83.1959,83.2423,83.1587,83.1587,8183.0
2023-05-03 13:35:00,89.49,89.5,89.42,89.45,9971.0,83.168,83.1773,83.1029,83.1308,9971.0
2023-05-03 13:40:00,89.45,89.5,89.43,89.5,9981.0,83.1308,83.1773,83.1122,83.1773,9981.0
2023-05-03 13:45:00,89.49,89.53,89.45,89.47,6270.0,83.168,83.2052,83.1308,83.1494,6270.0
2023-05-03 13:50:00,89.47,89.48,89.38,89.41,9771.0,83.1494,83.1587,83.0658,83.0937,9771.0
2023-05-03 13:55:00,89.41,89.44,89.39,89.43,11443.0,83.0937,83.1215,83.0751,83.1122,11443.0
2023-05-03 14:00:00,89.42,89.64,89.28,89.46,22279.0,83.1029,83.3074,82.9728,83.1401,22279.0
2023-05-03 14:05:00,89.48,89.48,89.34,89.34,14042.0,83.1587,83.1587,83.0286,83.0286,14042.0
2023-05-03 14:10:00,89.33,89.4,89.29,89.4,8229.0,83.0193,83.0844,82.9821,83.0844,8229.0
2023-05-03 14:15:00,89.41,89.51,89.4,89.48,10906.0,83.0937,83.1866,83.0844,83.1587,10906.0
2023-05-03 14:20:00,89.46,89.59,89.46,89.52,6796.0,83.1401,83.2609,83.1401,83.1959,6796.0
2023-05-03 14:25:00,89.51,89.51,89.36,89.36,8108.0,83.1866,83.1866,83.0472,83.0472,8108.0
2023-05-03 14:30:00,89.37,89.39,89.17,89.21,33800.0,83.0565,83.0751,82.8706,82.9078,33800.0
2023-05-03 14:35:00,89.21,89.35,89.15,89.31,19751.0,82.9078,83.0379,82.852,83.0007,19751.0
2023-05-03 14:40:00,89.32,89.42,89.18,89.2,11973.0,83.01,83.1029,82.8799,82.8985,11973.0
2023-05-03 14:45:00,89.18,89.29,89.18,89.22,25174.0,82.8799,82.9821,82.8799,82.9171,25174.0
2023-05-03 14:50:00,89.22,89.25,88.99,88.99,18287.0,82.9171,82.945,82.7033,82.7033,18287.0
2023-05-03 14:55:00,89.01,89.15,88.91,88.98,21594.0,82.7219,82.852,82.629,82.694,21594.0
2023-05-03 15:00:00,88.98,89.02,88.9,88.96,15541.0,82.694,82.7312,82.6197,82.6754,15541.0
2023-05-03 15:05:00,88.95,89.09,88.85,88.88,16179.0,82.6661,82.7963,82.5732,82.6011,16179.0
2023-05-03 15:10:00,88.85,88.88,88.75,88.82,17899.0,82.5732,82.6011,82.4803,82.5453,17899.0
2023-05-03 15:15:00,88.79,88.89,88.77,88.85,15653.0,82.5175,82.6104,82.4989,82.5732,15653.0
2023-05-03 15:20:00,88.84,88.89,88.75,88.85,13748.0,82.5639,82.6104,82.4803,82.5732,13748.0
2023-05-03 15:25:00,88.87,88.9,88.77,88.79,17007.0,82.5918,82.6197,82.4989,82.5175,17007.0
2023-05-03 15:30:00,88.78,88.79,88.7,88.74,18386.0,82.5082,82.5175,82.4338,82.471,18386.0
2023-05-03 15:35:00,88.75,88.78,88.71,88.73,27116.0,82.4803,82.5082,82.4431,82.4617,27116.0
2023-05-03 15:40:00,88.72,88.79,88.7,88.76,27115.0,82.4524,82.5175,82.4338,82.4896,27115.0
2023-05-03 15:45:00,88.74,88.86,88.74,88.85,28336.0,82.471,82.5825,82.471,82.5732,28336.0
2023-05-03 15:50:00,88.84,88.85,88.71,88.79,55670.0,82.5639,82.5732,82.4431,82.5175,55670.0
2023-05-03 15:55:00,88.79,88.84,88.73,88.82,116158.0,82.5175,82.5639,82.4617,82.5453,116158.0
2023-05-04 09:30:00,88.91,88.91,88.64,88.79,47524.0,82.629,82.629,82.378,82.5175,47524.0
2023-05-04 09:35:00,88.72,88.72,88.37,88.5,19279.0,82.4524,82.4524,82.1271,82.2479,19279.0
2023-05-04 09:40:00,88.47,88.61,88.39,88.39,11513.0,82.2201,82.3502,82.1457,82.1457,11513.0
2023-05-04 09:45:00,88.39,88.65,88.39,88.58,12217.0,82.1457,82.3873,82.1457,82.3223,12217.0
2023-05-04 09:50:00,88.56,88.62,88.46,88.58,6721.0,82.3037,82.3595,82.2108,82.3223,6721.0
2023-05-04 09:55:00,88.56,88.6,88.54,88.54,7439.0,82.3037,82.3409,82.2851,82.2851,7439.0
2023-05-04 10:00:00,88.53,88.53,88.34,88.37,10481.0,82.2758,82.2758,82.0992,82.1271,10481.0
2023-05-04 10:05:00,88.38,88.4,88.3,88.36,17631.0,82.1364,82.155,82.0621,82.1178,17631.0
2023-05-04 10:10:00,88.36,88.64,88.35,88.64,11300.0,82.1178,82.378,82.1085,82.378,11300.0
2023-05-04 10:15:00,88.62,88.65,88.52,88.62,13007.0,82.3595,82.3873,82.2665,82.3595,13007.0
2023-05-04 10:20:00,88.65,88.77,88.65,88.77,7665.0,82.3873,82.4989,82.3873,82.4989,7665.0
2023-05-04 10:25:00,88.83,88.83,88.66,88.81,12899.0,82.5546,82.5546,82.3966,82.536,12899.0
2023-05-04 10:30:00,88.82,88.88,88.76,88.87,13855.0,82.5453,82.6011,82.4896,82.5918,13855.0
2023-05-04 10:35:00,88.88,88.93,88.77,88.83,12852.0,82.6011,82.6476,82.4989,82.5546,12852.0
2023-05-04 10:40:00,88.86,88.92,88.77,88.82,16008.0,82.5825,82.6383,82.4989,82.5453,16008.0
2023-05-04 10:45:00,88.82,88.89,88.79,88.81,14645.0,82.5453,82.6104,82.5175,82.536,14645.0
2023-05-04 10:50:00,88.81,88.87,88.74,88.87,14724.0,82.536,82.5918,82.471,82.5918,14724.0
2023-05-04 10:55:00,88.89,89.04,88.87,89.04,12423.0,82.6104,82.7498,82.5918,82.7498,12423.0
2023-05-04 11:00:00,89.05,89.05,88.86,88.93,8911.0,82.7591,82.7591,82.5825,82.6476,8911.0
2023-05-04 11:05:00,88.92,89.08,88.92,89.06,10359.0,82.6383,82.787,82.6383,82.7684,10359.0
2023-05-04 11:10:00,89.06,89.1,88.98,88.99,12520.0,82.7684,82.8056,82.694,82.7033,12520.0
2023-05-04 11:15:00,88.98,89.0,88.87,88.87,9745.0,82.694,82.7126,82.5918,82.5918,9745.0
2023-05-04 11:20:00,88.88,88.88,88.75,88.77,10049.0,82.6011,82.6011,82.4803,82.4989,10049.0
2023-05-04 11:25:00,88.76,88.82,88.72,88.8,8100.0,82.4896,82.5453,82.4524,82.5267,8100.0
2023-05-04 11:30:00,88.81,88.84,88.77,88.77,8358.0,82.536,82.5639,82.4989,82.4989,8358.0
2023-05-04 11:35:00,88.77,88.77,88.67,88.69,16556.0,82.4989,82.4989,82.4059,82.4245,16556.0
2023-05-04 11:40:00,88.71,88.81,88.71,88.72,7279.0,82.4431,82.536,82.4431,82.4524,7279.0
2023-05-04 11:45:00,88.71,88.8,88.69,88.78,7308.0,82.4431,82.5267,82.4245,82.5082,7308.0
2023-05-04 11:50:00,88.78,88.83,88.77,88.78,12252.0,82.5082,82.5546,82.4989,82.5082,12252.0
2023-05-04 11:55:00,88.78,88.79,88.71,88.79,24671.0,82.5082,82.5175,82.4431,82.5175,24671.0
2023-05-04 12:00:00,88.8,88.84,88.78,88.81,8158.0,82.5267,82.5639,82.5082,82.536,8158.0
2023-05-04 12:05:00,88.82,88.86,88.8,88.86,8359.0,82.5453,82.5825,82.5267,82.5825,8359.0
2023-05-04 12:10:00,88.87,88.9,88.83,88.88,7605.0,82.5918,82.6197,82.5546,82.6011,7605.0
2023-05-04 12:15:00,88.87,88.95,88.85,88.94,7578.0,82.5918,82.6661,82.5732,82.6569,7578.0
2023-05-04 12:20:00,88.94,88.97,88.93,88.97,5386.0,82.6569,82.6847,82.6476,82.6847,5386.0
2023-05-04 12:25:00,88.96,89.05,88.96,88.98,18572.0,82.6754,82.7591,82.6754,82.694,18572.0
2023-05-04 12:30:00,89.0,89.01,88.93,88.99,8829.0,82.7126,82.7219,82.6476,82.7033,8829.0
2023-05-04 12:35:00,88.99,89.01,88.96,88.99,11453.0,82.7033,82.7219,82.6754,82.7033,11453.0
2023-05-04 12:40:00,89.0,89.06,88.99,89.06,8786.0,82.7126,82.7684,82.7033,82.7684,8786.0
2023-05-04 12:45:00,89.05,89.12,89.02,89.1,6704.0,82.7591,82.8241,82.7312,82.8056,6704.0
2023-05-04 12:50:00,89.1,89.22,89.1,89.21,7497.0,82.8056,82.9171,82.8056,82.9078,7497.0
2023-05-04 12:55:00,89.21,89.27,89.21,89.23,12734.0,82.9078,82.9635,82.9078,82.9264,12734.0
2023-05-04 13:00:00,89.23,89.24,89.2,89.2,3739.0,82.9264,82.9357,82.8985,82.8985,3739.0
2023-05-04 13:05:00,89.2,89.31,89.18,89.31,5159.0,82.8985,83.0007,82.8799,83.0007,5159.0
2023-05-04 13:10:00,89.31,89.37,89.3,89.36,4923.0,83.0007,83.0565,82.9914,83.0472,4923.0
2023-05-04 13:15:00,89.37,89.38,89.32,89.38,13191.0,83.0565,83.0658,83.01,83.0658,13191.0
2023-05-04 13:20:00,89.38,89.45,89.38,89.43,11768.0,83.0658,83.1308,83.0658,83.1122,11768.0
2023-05-04 13:25:00,89.44,89.45,89.32,89.32,7771.0,83.1215,83.1308,83.01,83.01,7771.0
2023-05-04 13:30:00,89.33,89.34,89.24,89.24,6853.0,83.0193,83.0286,82.9357,82.9357,6853.0
2023-05-04 13:35:00,89.23,89.23,89.15,89.2,14037.0,82.9264,82.9264,82.852,82.8985,14037.0
2023-05-04 13:40:00,89.2,89.25,89.19,89.22,7430.0,82.8985,82.945,82.8892,82.9171,7430.0
2023-05-04 13:45:00,89.22,89.23,89.16,89.17,12661.0,82.9171,82.9264,82.8613,82.8706,12661.0
2023-05-04 13:50:00,89.17,89.17,89.08,89.13,15515.0,82.8706,82.8706,82.787,82.8334,15515.0
2023-05-04 13:55:00,89.14,89.15,89.07,89.09,9056.0,82.8427,82.852,82.7777,82.7963,9056.0
2023-05-04 14:00:00,89.09,89.1,89.04,89.05,12222.0,82.7963,82.8056,82.7498,82.7591,12222.0
2023-05-04 14:05:00,89.05,89.12,89.02,89.11,17151.0,82.7591,82.8241,82.7312,82.8148,17151.0
2023-05-04 14:10:00,89.11,89.19,89.1,89.18,17823.0,82.8148,82.8892,82.8056,82.8799,17823.0
2023-05-04 14:15:00,89.19,89.19,89.11,89.17,21066.0,82.8892,82.8892,82.8148,82.8706,21066.0
2023-05-04 14:20:00,89.17,89.22,89.17,89.2,11334.0,82.8706,82.9171,82.8706,82.8985,11334.0
2023-05-04 14:25:00,89.19,89.2,89.15,89.15,6494.0,82.8892,82.8985,82.852,82.852,6494.0
2023-05-04 14:30:00,89.15,89.15,89.1,89.13,7154.0,82.852,82.852,82.8056,82.8334,7154.0
2023-05-04 14:35:00,89.14,89.16,89.08,89.08,9738.0,82.8427,82.8613,82.787,82.787,9738.0
2023-05-04 14:40:00,89.08,89.1,89.04,89.04,10779.0,82.787,82.8056,82.7498,82.7498,10779.0
2023-05-04 14:45:00,89.05,89.08,89.0,89.08,15277.0,82.7591,82.787,82.7126,82.787,15277.0
2023-05-04 14:50:00,89.08,89.21,89.08,89.19,15406.0,82.787,82.9078,82.787,82.8892,15406.0
2023-05-04 14:55:00,89.18,89.18,89.14,89.18,12733.0,82.8799,82.8799,82.8427,82.8799,12733.0
2023-05-04 15:00:00,89.18,89.18,89.11,89.14,9829.0,82.8799,82.8799,82.8148,82.8427,9829.0
2023-05-04 15:05:00,89.14,89.23,89.14,89.21,27521.0,82.8427,82.9264,82.8427,82.9078,27521.0
2023-05-04 15:10:00,89.21,89.21,89.11,89.12,10572.0,82.9078,82.9078,82.8148,82.8241,10572.0
2023-05-04 15:15:00,89.12,89.12,89.05,89.1,9655.0,82.8241,82.8241,82.7591,82.8056,9655.0
2023-05-04 15:20:00,89.09,89.15,89.03,89.14,14743.0,82.7963,82.852,82.7405,82.8427,14743.0
2023-05-04 15:25:00,89.14,89.16,89.11,89.15,11213.0,82.8427,82.8613,82.8148,82.852,11213.0
2023-05-04 15:30:00,89.16,89.22,89.16,89.19,20621.0,82.8613,82.9171,82.8613,82.8892,20621.0
2023-05-04 15:35:00,89.2,89.33,89.19,89.28,15825.0,82.8985,83.0193,82.8892,82.9728,15825.0
2023-05-04 15:40:00,89.28,89.33,89.24,89.25,26186.0,82.9728,83.0193,82.9357,82.945,26186.0
2023-05-04 15:45:00,89.25,89.26,89.13,89.25,24225.0,82.945,82.9542,82.8334,82.945,24225.0
2023-05-04 15:50:00,89.25,89.34,89.21,89.29,58153.0,82.945,83.0286,82.9078,82.9821,58153.0
2023-05-04 15:55:00,89.3,89.4,89.25,89.39,190363.0,82.9914,83.0844,82.945,83.0751,190363.0
2023-05-05 09:30:00,89.09,89.57,88.96,89.43,67832.0,82.7963,83.2423,82.6754,83.1122,67832.0
2023-05-05 09:35:00,89.44,89.56,89.35,89.48,24312.0,83.1215,83.2331,83.0379,83.1587,24312.0
2023-05-05 09:40:00,89.58,89.71,89.56,89.67,25496.0,83.2516,83.3725,83.2331,83.3353,25496.0
2023-05-05 09:45:00,89.63,89.84,89.63,89.72,33344.0,83.2981,83.4933,83.2981,83.3818,33344.0
2023-05-05 09:50:00,89.71,89.74,89.62,89.68,6105.0,83.3725,83.4003,83.2888,83.3446,6105.0
2023-05-05 09:55:00,89.7,89.86,89.66,89.74,9378.0,83.3632,83.5119,83.326,83.4003,9378.0
2023-05-05 10:00:00,89.77,89.86,89.73,89.82,9378.0,83.4282,83.5119,83.391,83.4747,9378.0
2023-05-05 10:05:00,89.82,89.93,89.82,89.83,123693.0,83.4747,83.5769,83.4747,83.484,123693.0
2023-05-05 10:10:00,89.8,89.85,89.74,89.83,13490.0,83.4561,83.5026,83.4003,83.484,13490.0
2023-05-05 10:15:00,89.83,89.88,89.78,89.87,11720.0,83.484,83.5304,83.4375,83.5212,11720.0
2023-05-05 10:20:00,89.87,89.95,89.84,89.89,14695.0,83.5212,83.5955,83.4933,83.5397,14695.0
2023-05-05 10:25:00,89.9,89.92,89.83,89.88,6349.0,83.549,83.5676,83.484,83.5304,6349.0
2023-05-05 10:30:00,89.9,89.95,89.83,89.84,8779.0,83.549,83.5955,83.484,83.4933,8779.0
2023-05-05 10:35:00,89.84,89.84,89.69,89.73,10382.0,83.4933,83.4933,83.3539,83.391,10382.0
2023-05-05 10:40:00,89.76,89.81,89.74,89.79,13730.0,83.4189,83.4654,83.4003,83.4468,13730.0
2023-05-05 10:45:00,89.78,89.8,89.7,89.76,8431.0,83.4375,83.4561,83.3632,83.4189,8431.0
2023-05-05 10:50:00,89.78,89.78,89.73,89.75,6782.0,83.4375,83.4375,83.391,83.4096,6782.0
2023-05-05 10:55:00,89.74,89.75,89.68,89.69,7676.0,83.4003,83.4096,83.3446,83.3539,7676.0
2023-05-05 11:00:00,89.69,89.7,89.6,89.64,8058.0,83.3539,83.3632,83.2702,83.3074,8058.0
2023-05-05 11:05:00,89.66,89.71,89.6,89.64,12034.0,83.326,83.3725,83.2702,83.3074,12034.0
2023-05-05 11:10:00,89.65,89.77,89.65,89.75,8072.0,83.3167,83.4282,83.3167,83.4096,8072.0
2023-05-05 11:15:00,89.74,89.79,89.72,89.76,6760.0,83.4003,83.4468,83.3818,83.4189,6760.0
2023-05-05 11:20:00,89.79,89.79,89.66,89.69,7812.0,83.4468,83.4468,83.326,83.3539,7812.0
2023-05-05 11:25:00,89.67,89.73,89.65,89.73,7824.0,83.3353,83.391,83.3167,83.391,7824.0
2023-05-05 11:30:00,89.73,89.77,89.72,89.75,16660.0,83.391,83.4282,83.3818,83.4096,16660.0
2023-05-05 11:35:00,89.74,89.79,89.71,89.77,16397.0,83.4003,83.4468,83.3725,83.4282,16397.0
2023-05-05 11:40:00,89.77,89.89,89.77,89.83,17287.0,83.4282,83.5397,83.4282,83.484,17287.0
2023-05-05 11:45:00,89.83,89.83,89.74,89.79,26683.0,83.484,83.484,83.4003,83.4468,26683.0
2023-05-05 11:50:00,89.79,89.79,89.68,89.72,10879.0,83.4468,83.4468,83.3446,83.3818,10879.0
2023-05-05 11:55:00,89.72,89.77,89.66,89.75,15337.0,83.3818,83.4282,83.326,83.4096,15337.0
2023-05-05 12:00:00,89.75,89.75,89.68,89.7,11848.0,83.4096,83.4096,83.3446,83.3632,11848.0
2023-05-05 12:05:00,89.68,89.79,89.66,89.79,11027.0,83.3446,83.4468,83.326,83.4468,11027.0
2023-05-05 12:10:00,89.77,89.77,89.73,89.74,7494.0,83.4282,83.4282,83.391,83.4003,7494.0
2023-05-05 12:15:00,89.72,89.73,89.68,89.69,12864.0,83.3818,83.391,83.3446,83.3539,12864.0
2023-05-05 12:20:00,89.69,89.72,89.66,89.71,10207.0,83.3539,83.3818,83.326,83.3725,10207.0
2023-05-05 12:25:00,89.71,89.72,89.54,89.55,10648.0,83.3725,83.3818,83.2145,83.2238,10648.0
2023-05-05 12:30:00,89.55,89.56,89.51,89.55,10900.0,83.2238,83.2331,83.1866,83.2238,10900.0
2023-05-05 12:35:00,89.54,89.55,89.46,89.46,11322.0,83.2145,83.2238,83.1401,83.1401,11322.0
2023-05-05 12:40:00,89.46,89.55,89.44,89.55,16101.0,83.1401,83.2238,83.1215,83.2238,16101.0
2023-05-05 12:45:00,89.55,89.57,89.5,89.52,12008.0,83.2238,83.2423,83.1773,83.1959,12008.0
2023-05-05 12:50:00,89.51,89.54,89.48,89.51,8912.0,83.1866,83.2145,83.1587,83.1866,8912.0
2023-05-05 12:55:00,89.51,89.56,89.5,89.51,8092.0,83.1866,83.2331,83.1773,83.1866,8092.0
2023-05-05 13:00:00,89.52,89.52,89.47,89.47,6670.0,83.1959,83.1959,83.1494,83.1494,6670.0
2023-05-05 13:05:00,89.47,89.52,89.46,89.46,12813.0,83.1494,83.1959,83.1401,83.1401,12813.0
2023-05-05 13:10:00,89.47,89.47,89.4,89.43,16466.0,83.1494,83.1494,83.0844,83.1122,16466.0
2023-05-05 13:15:00,89.42,89.5,89.4,89.48,11479.0,83.1029,83.1773,83.0844,83.1587,11479.0
2023-05-05 13:20:00,89.47,89.48,89.45,89.48,12531.0,83.1494,83.1587,83.1308,83.1587,12531.0
2023-05-05 13:25:00,89.48,89.54,89.47,89.49,12201.0,83.1587,83.2145,83.1494,83.168,12201.0
2023-05-05 13:30:00,89.48,89.54,89.47,89.53,9681.0,83.1587,83.2145,83.1494,83.2052,9681.0
2023-05-05 13:35:00,89.52,89.53,89.44,89.45,11915.0,83.1959,83.2052,83.1215,83.1308,11915.0
2023-05-05 13:40:00,89.48,89.48,89.4,89.4,9483.0,83.1587,83.1587,83.0844,83.0844,9483.0
2023-05-05 13:45:00,89.41,89.5,89.4,89.47,18940.0,83.0937,83.1773,83.0844,83.1494,18940.0
2023-05-05 13:50:00,89.47,89.52,89.46,89.46,10513.0,83.1494,83.1959,83.1401,83.1401,10513.0
2023-05-05 13:55:00,89.46,89.52,89.46,89.52,13458.0,83.1401,83.1959,83.1401,83.1959,13458.0
2023-05-05 14:00:00,89.51,89.55,89.48,89.54,11056.0,83.1866,83.2238,83.1587,83.2145,11056.0
2023-05-05 14:05:00,89.54,89.56,89.47,89.52,10475.0,83.2145,83.2331,83.1494,83.1959,10475.0
2023-05-05 14:10:00,89.51,89.52,89.46,89.51,30805.0,83.1866,83.1959,83.1401,83.1866,30805.0
2023-05-05 14:15:00,89.51,89.53,89.47,89.48,9349.0,83.1866,83.2052,83.1494,83.1587,9349.0
2023-05-05 14:20:00,89.48,89.58,89.48,89.57,8016.0,83.1587,83.2516,83.1587,83.2423,8016.0
2023-05-05 14:25:00,89.56,89.67,89.54,89.65,11949.0,83.2331,83.3353,83.2145,83.3167,11949.0
2023-05-05 14:30:00,89.65,89.7,89.62,89.7,8578.0,83.3167,83.3632,83.2888,83.3632,8578.0
2023-05-05 14:35:00,89.7,89.75,89.69,89.73,8650.0,83.3632,83.4096,83.3539,83.391,8650.0
2023-05-05 14:40:00,89.73,89.74,89.7,89.74,8874.0,83.391,83.4003,83.3632,83.4003,8874.0
2023-05-05 14:45:00,89.73,89.8,89.7,89.78,28937.0,83.391,83.4561,83.3632,83.4375,28937.0
2023-05-05 14:50:00,89.78,89.86,89.77,89.86,6806.0,83.4375,83.5119,83.4282,83.5119,6806.0
2023-05-05 14:55:00,89.85,89.85,89.77,89.77,12560.0,83.5026,83.5026,83.4282,83.4282,12560.0
2023-05-05 15:00:00,89.78,89.85,89.75,89.83,10724.0,83.4375,83.5026,83.4096,83.484,10724.0
2023-05-05 15:05:00,89.82,89.85,89.81,89.83,10207.0,83.4747,83.5026,83.4654,83.484,10207.0
2023-05-05 15:10:00,89.83,89.84,89.79,89.82,9983.0,83.484,83.4933,83.4468,83.4747,9983.0
2023-05-05 15:15:00,89.8,89.85,89.79,89.81,9197.0,83.4561,83.5026,83.4468,83.4654,9197.0
2023-05-05 15:20:00,89.81,89.87,89.81,89.86,9580.0,83.4654,83.5212,83.4654,83.5119,9580.0
2023-05-05 15:25:00,89.84,89.85,89.77,89.78,12980.0,83.4933,83.5026,83.4282,83.4375,12980.0
2023-05-05 15:30:00,89.77,89.83,89.76,89.78,17313.0,83.4282,83.484,83.4189,83.4375,17313.0
2023-05-05 15:35:00,89.78,89.78,89.68,89.7,15779.0,83.4375,83.4375,83.3446,83.3632,15779.0
2023-05-05 15:40:00,89.7,89.76,89.68,89.72,15820.0,83.3632,83.4189,83.3446,83.3818,15820.0
2023-05-05 15:45:00,89.7,89.71,89.67,89.69,20105.0,83.3632,83.3725,83.3353,83.3539,20105.0
2023-05-05 15:50:00,89.69,89.74,89.65,89.72,31864.0,83.3539,83.4003,83.3167,83.3818,31864.0
2023-05-05 15:55:00,89.72,89.81,89.64,89.81,125137.0,83.3818,83.4654,83.3074,83.4654,125137.0
2023-05-08 09:30:00,89.43,89.74,89.14,89.52,49694.0,83.1122,83.4003,82.8427,83.1959,49694.0
2023-05-08 09:35:00,89.62,89.94,89.56,89.84,21710.0,83.2888,83.5862,83.2331,83.4933,21710.0
2023-05-08 09:40:00,89.83,90.15,89.79,90.07,92665.0,83.484,83.7814,83.4468,83.707,92665.0
2023-05-08 09:45:00,90.09,90.13,90.03,90.06,10187.0,83.7256,83.7628,83.6699,83.6977,10187.0
2023-05-08 09:50:00,90.08,90.28,90.06,90.28,13712.0,83.7163,83.9022,83.6977,83.9022,13712.0
2023-05-08 09:55:00,90.27,90.36,90.27,90.36,14420.0,83.8929,83.9765,83.8929,83.9765,14420.0
2023-05-08 10:00:00,90.36,90.38,90.21,90.25,11903.0,83.9765,83.9951,83.8371,83.8743,11903.0
2023-05-08 10:05:00,90.23,90.27,90.1,90.11,10523.0,83.8557,83.8929,83.7349,83.7442,10523.0
2023-05-08 10:10:00,90.1,90.14,90.05,90.1,25166.0,83.7349,83.7721,83.6884,83.7349,25166.0
2023-05-08 10:15:00,90.09,90.11,90.01,90.04,6419.0,83.7256,83.7442,83.6513,83.6791,6419.0
2023-05-08 10:20:00,90.04,90.11,89.99,90.1,8423.0,83.6791,83.7442,83.6327,83.7349,8423.0
2023-05-08 10:25:00,90.09,90.21,90.07,90.21,15251.0,83.7256,83.8371,83.707,83.8371,15251.0
2023-05-08 10:30:00,90.2,90.2,90.09,90.1,9337.0,83.8278,83.8278,83.7256,83.7349,9337.0
2023-05-08 10:35:00,90.11,90.17,90.1,90.11,17465.0,83.7442,83.8,83.7349,83.7442,17465.0
2023-05-08 10:40:00,90.08,90.17,90.07,90.13,10011.0,83.7163,83.8,83.707,83.7628,10011.0
2023-05-08 10:45:00,90.13,90.13,90.04,90.06,10643.0,83.7628,83.7628,83.6791,83.6977,10643.0
2023-05-08 10:50:00,90.04,90.1,90.02,90.03,9379.0,83.6791,83.7349,83.6606,83.6699,9379.0
2023-05-08 10:55:00,90.04,90.04,89.88,89.88,13974.0,83.6791,83.6791,83.5304,83.5304,13974.0
2023-05-08 11:00:00,89.88,89.89,89.81,89.84,8356.0,83.5304,83.5397,83.4654,83.4933,8356.0
2023-05-08 11:05:00,89.86,89.91,89.8,89.89,10584.0,83.5119,83.5583,83.4561,83.5397,10584.0
2023-05-08 11:10:00,89.89,89.9,89.78,89.78,6472.0,83.5397,83.549,83.4375,83.4375,6472.0
2023-05-08 11:15:00,89.8,89.83,89.76,89.8,10022.0,83.4561,83.484,83.4189,83.4561,10022.0
2023-05-08 11:20:00,89.8,89.9,89.79,89.89,5035.0,83.4561,83.549,83.4468,83.5397,5035.0
2023-05-08 11:25:00,89.9,90.02,89.9,90.02,9895.0,83.549,83.6606,83.549,83.6606,9895.0
2023-05-08 11:30:00,90.01,90.03,89.92,89.95,7255.0,83.6513,83.6699,83.5676,83.5955,7255.0
2023-05-08 11:35:00,89.95,89.98,89.9,89.92,7850.0,83.5955,83.6234,83.549,83.5676,7850.0
2023-05-08 11:40:00,89.92,89.96,89.87,89.96,8622.0,83.5676,83.6048,83.5212,83.6048,8622.0
2023-05-08 11:45:00,89.96,89.98,89.92,89.92,12403.0,83.6048,83.6234,83.5676,83.5676,12403.0
2023-05-08 11:50:00,89.91,89.93,89.81,89.81,6602.0,83.5583,83.5769,83.4654,83.4654,6602.0
2023-05-08 11:55:00,89.82,89.85,89.8,89.83,6310.0,83.4747,83.5026,83.4561,83.484,6310.0
2023-05-08 12:00:00,89.82,89.89,89.8,89.89,7161.0,83.4747,83.5397,83.4561,83.5397,7161.0
2023-05-08 12:05:00,89.88,89.88,89.78,89.8,4565.0,83.5304,83.5304,83.4375,83.4561,4565.0
2023-05-08 12:10:00,89.79,89.81,89.75,89.77,7319.0,83.4468,83.4654,83.4096,83.4282,7319.0
2023-05-08 12:15:00,89.77,89.92,89.76,89.92,1701.0,83.4282,83.5676,83.4189,83.5676,1701.0
2023-05-08 12:20:00,89.93,89.94,89.87,89.88,6776.0,83.5769,83.5862,83.5212,83.5304,6776.0
2023-05-08 12:25:00,89.88,89.89,89.85,89.88,5782.0,83.5304,83.5397,83.5026,83.5304,5782.0
2023-05-08 12:30:00,89.87,89.91,89.87,89.9,4842.0,83.5212,83.5583,83.5212,83.549,4842.0
2023-05-08 12:35:00,89.9,89.91,89.85,89.86,6449.0,83.549,83.5583,83.5026,83.5119,6449.0
2023-05-08 12:40:00,89.86,89.86,89.82,89.83,4425.0,83.5119,83.5119,83.4747,83.484,4425.0
2023-05-08 12:45:00,89.84,89.97,89.84,89.96,6097.0,83.4933,83.6141,83.4933,83.6048,6097.0
2023-05-08 12:50:00,89.95,89.97,89.93,89.95,7214.0,83.5955,83.6141,83.5769,83.5955,7214.0
2023-05-08 12:55:00,89.95,89.97,89.92,89.93,7115.0,83.5955,83.6141,83.5676,83.5769,7115.0
2023-05-08 13:00:00,89.94,90.07,89.94,90.07,5678.0,83.5862,83.707,83.5862,83.707,5678.0
2023-05-08 13:05:00,90.08,90.14,90.03,90.04,15670.0,83.7163,83.7721,83.6699,83.6791,15670.0
2023-05-08 13:10:00,90.03,90.09,90.02,90.09,6714.0,83.6699,83.7256,83.6606,83.7256,6714.0
2023-05-08 13:15:00,90.09,90.13,90.08,90.11,6371.0,83.7256,83.7628,83.7163,83.7442,6371.0
2023-05-08 13:20:00,90.11,90.18,90.1,90.15,10707.0,83.7442,83.8093,83.7349,83.7814,10707.0
2023-05-08 13:25:00,90.16,90.19,90.15,90.18,8413.0,83.7907,83.8185,83.7814,83.8093,8413.0
2023-05-08 13:30:00,90.19,90.24,90.15,90.15,18362.0,83.8185,83.865,83.7814,83.7814,18362.0
2023-05-08 13:35:00,90.16,90.19,90.15,90.18,8683.0,83.7907,83.8185,83.7814,83.8093,8683.0
2023-05-08 13:40:00,90.19,90.3,90.18,90.26,17729.0,83.8185,83.9208,83.8093,83.8836,17729.0
2023-05-08 13:45:00,90.27,90.27,90.19,90.19,9831.0,83.8929,83.8929,83.8185,83.8185,9831.0
2023-05-08 13:50:00,90.18,90.18,90.08,90.08,17416.0,83.8093,83.8093,83.7163,83.7163,17416.0
2023-05-08 13:55:00,90.09,90.11,90.06,90.09,14396.0,83.7256,83.7442,83.6977,83.7256,14396.0
2023-05-08 14:00:00,90.1,90.23,90.1,90.22,18188.0,83.7349,83.8557,83.7349,83.8464,18188.0
2023-05-08 14:05:00,90.24,90.25,90.07,90.16,15020.0,83.865,83.8743,83.707,83.7907,15020.0
2023-05-08 14:10:00,90.15,90.15,90.04,90.04,7062.0,83.7814,83.7814,83.6791,83.6791,7062.0
2023-05-08 14:15:00,90.04,90.07,89.99,90.05,33845.0,83.6791,83.707,83.6327,83.6884,33845.0
2023-05-08 14:20:00,90.05,90.1,90.05,90.08,54665.0,83.6884,83.7349,83.6884,83.7163,54665.0
2023-05-08 14:25:00,90.08,90.09,90.02,90.03,22063.0,83.7163,83.7256,83.6606,83.6699,22063.0
2023-05-08 14:30:00,90.03,90.06,90.02,90.04,14141.0,83.6699,83.6977,83.6606,83.6791,14141.0
2023-05-08 14:35:00,90.05,90.06,89.98,89.98,18723.0,83.6884,83.6977,83.6234,83.6234,18723.0
2023-05-08 14:40:00,89.98,90.0,89.94,89.98,9709.0,83.6234,83.642,83.5862,83.6234,9709.0
2023-05-08 14:45:00,89.98,90.0,89.97,90.0,12575.0,83.6234,83.642,83.6141,83.642,12575.0
2023-05-08 14:50:00,90.0,90.0,89.94,89.97,19232.0,83.642,83.642,83.5862,83.6141,19232.0
2023-05-08 14:55:00,89.98,90.01,89.96,90.0,11705.0,83.6234,83.6513,83.6048,83.642,11705.0
2023-05-08 15:00:00,90.0,90.01,89.99,90.01,25205.0,83.642,83.6513,83.6327,83.6513,25205.0
2023-05-08 15:05:00,90.0,90.08,90.0,90.05,47876.0,83.642,83.7163,83.642,83.6884,47876.0
2023-05-08 15:10:00,90.04,90.04,89.96,90.0,24599.0,83.6791,83.6791,83.6048,83.642,24599.0
2023-05-08 15:15:00,90.0,90.01,89.95,90.01,41368.0,83.642,83.6513,83.5955,83.6513,41368.0
2023-05-08 15:20:00,90.0,90.03,89.94,89.95,42657.0,83.642,83.6699,83.5862,83.5955,42657.0
2023-05-08 15:25:00,89.95,89.95,89.89,89.95,43125.0,83.5955,83.5955,83.5397,83.5955,43125.0
2023-05-08 15:30:00,89.95,89.95,89.87,89.89,63361.0,83.5955,83.5955,83.5212,83.5397,63361.0
2023-05-08 15:35:00,89.88,89.93,89.85,89.93,18940.0,83.5304,83.5769,83.5026,83.5769,18940.0
2023-05-08 15:40:00,89.93,89.97,89.91,89.94,21564.0,83.5769,83.6141,83.5583,83.5862,21564.0
2023-05-08 15:45:00,89.94,89.99,89.91,89.91,23041.0,83.5862,83.6327,83.5583,83.5583,23041.0
2023-05-08 15:50:00,89.91,89.91,89.84,89.87,39812.0,83.5583,83.5583,83.4933,83.5212,39812.0
2023-05-08 15:55:00,89.87,89.9,89.8,89.87,118009.0,83.5212,83.549,83.4561,83.5212,118009.0
2023-05-09 09:30:00,90.03,90.25,89.95,90.07,52199.0,83.6699,83.8743,83.5955,83.707,52199.0
2023-05-09 09:35:00,90.03,90.05,89.94,90.0,16762.0,83.6699,83.6884,83.5862,83.642,16762.0
2023-05-09 09:40:00,89.99,90.01,89.82,89.84,31051.0,83.6327,83.6513,83.4747,83.4933,31051.0
2023-05-09 09:45:00,89.89,90.02,89.87,90.02,14827.0,83.5397,83.6606,83.5212,83.6606,14827.0
2023-05-09 09:50:00,90.03,90.16,90.0,90.03,37533.0,83.6699,83.7907,83.642,83.6699,37533.0
2023-05-09 09:55:00,90.02,90.02,89.89,89.91,17294.0,83.6606,83.6606,83.5397,83.5583,17294.0
2023-05-09 10:00:00,89.9,90.02,89.9,89.96,17244.0,83.549,83.6606,83.549,83.6048,17244.0
2023-05-09 10:05:00,89.98,89.99,89.83,89.85,13070.0,83.6234,83.6327,83.484,83.5026,13070.0
2023-05-09 10:10:00,89.86,90.03,89.86,89.98,12077.0,83.5119,83.6699,83.5119,83.6234,12077.0
2023-05-09 10:15:00,89.98,90.03,89.96,90.0,22218.0,83.6234,83.6699,83.6048,83.642,22218.0
2023-05-09 10:20:00,90.0,90.05,89.95,89.98,10138.0,83.642,83.6884,83.5955,83.6234,10138.0
2023-05-09 10:25:00,89.97,89.97,89.87,89.94,7795.0,83.6141,83.6141,83.5212,83.5862,7795.0
2023-05-09 10:30:00,89.97,89.99,89.83,89.87,8689.0,83.6141,83.6327,83.484,83.5212,8689.0
2023-05-09 10:35:00,89.87,89.87,89.74,89.76,8940.0,83.5212,83.5212,83.4003,83.4189,8940.0
2023-05-09 10:40:00,89.75,89.88,89.75,89.84,9158.0,83.4096,83.5304,83.4096,83.4933,9158.0
2023-05-09 10:45:00,89.81,89.81,89.74,89.78,6606.0,83.4654,83.4654,83.4003,83.4375,6606.0
2023-05-09 10:50:00,89.77,89.9,89.77,89.9,10851.0,83.4282,83.549,83.4282,83.549,10851.0
2023-05-09 10:55:00,89.89,89.92,89.87,89.9,10824.0,83.5397,83.5676,83.5212,83.549,10824.0
2023-05-09 11:00:00,89.91,89.96,89.91,89.96,7898.0,83.5583,83.6048,83.5583,83.6048,7898.0
2023-05-09 11:05:00,89.99,90.11,89.99,90.11,7847.0,83.6327,83.7442,83.6327,83.7442,7847.0
2023-05-09 11:10:00,90.12,90.18,90.1,90.16,10666.0,83.7535,83.8093,83.7349,83.7907,10666.0
2023-05-09 11:15:00,90.19,90.22,90.18,90.2,7865.0,83.8185,83.8464,83.8093,83.8278,7865.0
2023-05-09 11:20:00,90.21,90.23,90.16,90.17,11827.0,83.8371,83.8557,83.7907,83.8,11827.0
2023-05-09 11:25:00,90.17,90.23,90.16,90.23,13038.0,83.8,83.8557,83.7907,83.8557,13038.0
2023-05-09 11:30:00,90.23,90.34,90.22,90.33,23784.0,83.8557,83.958,83.8464,83.9487,23784.0
2023-05-09 11:35:00,90.33,90.33,90.23,90.23,6609.0,83.9487,83.9487,83.8557,83.8557,6609.0
2023-05-09 11:40:00,90.23,90.23,90.09,90.16,12709.0,83.8557,83.8557,83.7256,83.7907,12709.0
2023-05-09 11:45:00,90.16,90.16,90.07,90.11,9329.0,83.7907,83.7907,83.707,83.7442,9329.0
2023-05-09 11:50:00,90.12,90.13,90.07,90.07,7787.0,83.7535,83.7628,83.707,83.707,7787.0
2023-05-09 11:55:00,90.07,90.14,90.07,90.14,8008.0,83.707,83.7721,83.707,83.7721,8008.0
2023-05-09 12:00:00,90.13,90.13,90.08,90.11,8399.0,83.7628,83.7628,83.7163,83.7442,8399.0
2023-05-09 12:05:00,90.12,90.13,90.07,90.09,8472.0,83.7535,83.7628,83.707,83.7256,8472.0
2023-05-09 12:10:00,90.09,90.11,90.06,90.08,7251.0,83.7256,83.7442,83.6977,83.7163,7251.0
2023-05-09 12:15:00,90.1,90.16,90.09,90.15,5344.0,83.7349,83.7907,83.7256,83.7814,5344.0
2023-05-09 12:20:00,90.15,90.19,90.15,90.15,5210.0,83.7814,83.8185,83.7814,83.7814,5210.0
2023-05-09 12:25:00,90.15,90.16,90.1,90.14,6080.0,83.7814,83.7907,83.7349,83.7721,6080.0
2023-05-09 12:30:00,90.12,90.13,90.05,90.08,16093.0,83.7535,83.7628,83.6884,83.7163,16093.0
2023-05-09 12:35:00,90.09,90.1,90.0,90.0,6109.0,83.7256,83.7349,83.642,83.642,6109.0
2023-05-09 12:40:00,89.98,89.99,89.94,89.98,5132.0,83.6234,83.6327,83.5862,83.6234,5132.0
2023-05-09 12:45:00,89.98,89.99,89.95,89.99,4413.0,83.6234,83.6327,83.5955,83.6327,4413.0
2023-05-09 12:50:00,90.01,90.02,89.97,89.98,4464.0,83.6513,83.6606,83.6141,83.6234,4464.0
2023-05-09 12:55:00,89.98,89.99,89.94,89.98,4511.0,83.6234,83.6327,83.5862,83.6234,4511.0
2023-05-09 13:00:00,89.97,89.98,89.9,89.93,7496.0,83.6141,83.6234,83.549,83.5769,7496.0
2023-05-09 13:05:00,89.94,90.03,89.92,90.01,19073.0,83.5862,83.6699,83.5676,83.6513,19073.0
2023-05-09 13:10:00,90.03,90.04,89.98,89.98,24813.0,83.6699,83.6791,83.6234,83.6234,24813.0
2023-05-09 13:15:00,89.97,89.97,89.91,89.94,12314.0,83.6141,83.6141,83.5583,83.5862,12314.0
2023-05-09 13:20:00,89.92,89.94,89.9,89.92,13728.0,83.5676,83.5862,83.549,83.5676,13728.0
2023-05-09 13:25:00,89.91,89.91,89.86,89.88,13492.0,83.5583,83.5583,83.5119,83.5304,13492.0
2023-05-09 13:30:00,89.88,89.92,89.88,89.89,11065.0,83.5304,83.5676,83.5304,83.5397,11065.0
2023-05-09 13:35:00,89.88,89.94,89.85,89.94,14016.0,83.5304,83.5862,83.5026,83.5862,14016.0
2023-05-09 13:40:00,89.96,90.02,89.95,90.0,10949.0,83.6048,83.6606,83.5955,83.642,10949.0
2023-05-09 13:45:00,90.01,90.05,90.0,90.04,9537.0,83.6513,83.6884,83.642,83.6791,9537.0
2023-05-09 13:50:00,90.03,90.06,90.02,90.05,8439.0,83.6699,83.6977,83.6606,83.6884,8439.0
2023-05-09 13:55:00,90.06,90.06,89.94,89.95,26155.0,83.6977,83.6977,83.5862,83.5955,26155.0
2023-05-09 14:00:00,89.95,89.96,89.9,89.91,6934.0,83.5955,83.6048,83.549,83.5583,6934.0
2023-05-09 14:05:00,89.89,89.9,89.82,89.85,6485.0,83.5397,83.549,83.4747,83.5026,6485.0
2023-05-09 14:10:00,89.85,89.94,89.84,89.93,9204.0,83.5026,83.5862,83.4933,83.5769,9204.0
2023-05-09 14:15:00,89.95,89.95,89.92,89.93,10078.0,83.5955,83.5955,83.5676,83.5769,10078.0
2023-05-09 14:20:00,89.93,89.98,89.93,89.95,9111.0,83.5769,83.6234,83.5769,83.5955,9111.0
2023-05-09 14:25:00,89.95,89.95,89.93,89.94,4760.0,83.5955,83.5955,83.5769,83.5862,4760.0
2023-05-09 14:30:00,89.94,89.94,89.91,89.93,7394.0,83.5862,83.5862,83.5583,83.5769,7394.0
2023-05-09 14:35:00,89.93,89.94,89.87,89.88,6295.0,83.5769,83.5862,83.5212,83.5304,6295.0
2023-05-09 14:40:00,89.86,89.9,89.84,89.89,5166.0,83.5119,83.549,83.4933,83.5397,5166.0
2023-05-09 14:45:00,89.89,89.93,89.88,89.89,7857.0,83.5397,83.5769,83.5304,83.5397,7857.0
2023-05-09 14:50:00,89.9,89.92,89.8,89.82,7922.0,83.549,83.5676,83.4561,83.4747,7922.0
2023-05-09 14:55:00,89.83,89.86,89.81,89.84,7551.0,83.484,83.5119,83.4654,83.4933,7551.0
2023-05-09 15:00:00,89.84,89.87,89.83,89.86,7059.0,83.4933,83.5212,83.484,83.5119,7059.0
2023-05-09 15:05:00,89.86,89.87,89.81,89.81,6924.0,83.5119,83.5212,83.4654,83.4654,6924.0
2023-05-09 15:10:00,89.81,89.89,89.79,89.89,11936.0,83.4654,83.5397,83.4468,83.5397,11936.0
2023-05-09 15:15:00,89.88,89.94,89.87,89.89,15732.0,83.5304,83.5862,83.5212,83.5397,15732.0
2023-05-09 15:20:00,89.89,89.9,89.88,89.9,13093.0,83.5397,83.549,83.5304,83.549,13093.0
2023-05-09 15:25:00,89.9,89.91,89.82,89.84,44699.0,83.549,83.5583,83.4747,83.4933,44699.0
2023-05-09 15:30:00,89.84,89.89,89.8,89.8,51462.0,83.4933,83.5397,83.4561,83.4561,51462.0
2023-05-09 15:35:00,89.8,89.82,89.74,89.78,36497.0,83.4561,83.4747,83.4003,83.4375,36497.0
2023-05-09 15:40:00,89.79,89.79,89.67,89.69,35783.0,83.4468,83.4468,83.3353,83.3539,35783.0
2023-05-09 15:45:00,89.7,89.71,89.6,89.62,25993.0,83.3632,83.3725,83.2702,83.2888,25993.0
2023-05-09 15:50:00,89.61,89.65,89.55,89.64,46321.0,83.2795,83.3167,83.2238,83.3074,46321.0
2023-05-09 15:55:00,89.64,89.69,89.56,89.58,95180.0,83.3074,83.3539,83.2331,83.2516,95180.0
2023-05-10 09:30:00,89.55,89.94,89.47,89.79,61315.0,83.2238,83.5862,83.1494,83.4468,61315.0
2023-05-10 09:35:00,89.78,89.88,89.65,89.7,36219.0,83.4375,83.5304,83.3167,83.3632,36219.0
2023-05-10 09:40:00,89.66,89.68,89.12,89.13,15590.0,83.326,83.3446,82.8241,82.8334,15590.0
2023-05-10 09:45:00,89.15,89.17,88.92,89.06,31953.0,82.852,82.8706,82.6383,82.7684,31953.0
2023-05-10 09:50:00,89.07,89.07,88.76,88.86,127490.0,82.7777,82.7777,82.4896,82.5825,127490.0
2023-05-10 09:55:00,88.86,89.02,88.77,88.95,46389.0,82.5825,82.7312,82.4989,82.6661,46389.0
2023-05-10 10:00:00,88.95,89.07,88.91,88.98,49664.0,82.6661,82.7777,82.629,82.694,49664.0
2023-05-10 10:05:00,89.0,89.09,88.94,88.99,35758.0,82.7126,82.7963,82.6569,82.7033,35758.0
2023-05-10 10:10:00,88.98,89.33,88.98,89.32,22292.0,82.694,83.0193,82.694,83.01,22292.0
2023-05-10 10:15:00,89.34,89.47,89.34,89.37,18849.0,83.0286,83.1494,83.0286,83.0565,18849.0
2023-05-10 10:20:00,89.36,89.42,89.29,89.36,17972.0,83.0472,83.1029,82.9821,83.0472,17972.0
2023-05-10 10:25:00,89.38,89.52,89.34,89.49,16656.0,83.0658,83.1959,83.0286,83.168,16656.0
2023-05-10 10:30:00,89.53,89.53,89.38,89.38,13228.0,83.2052,83.2052,83.0658,83.0658,13228.0
2023-05-10 10:35:00,89.38,89.52,89.37,89.52,10212.0,83.0658,83.1959,83.0565,83.1959,10212.0
2023-05-10 10:40:00,89.56,89.57,89.44,89.47,17092.0,83.2331,83.2423,83.1215,83.1494,17092.0
2023-05-10 10:45:00,89.46,89.54,89.43,89.47,12722.0,83.1401,83.2145,83.1122,83.1494,12722.0
2023-05-10 10:50:00,89.45,89.59,89.42,89.59,15623.0,83.1308,83.2609,83.1029,83.2609,15623.0
2023-05-10 10:55:00,89.59,89.68,89.57,89.63,23948.0,83.2609,83.3446,83.2423,83.2981,23948.0
2023-05-10 11:00:00,89.62,89.66,89.56,89.6,42509.0,83.2888,83.326,83.2331,83.2702,42509.0
2023-05-10 11:05:00,89.61,89.66,89.55,89.57,14152.0,83.2795,83.326,83.2238,83.2423,14152.0
2023-05-10 11:10:00,89.58,89.66,89.55,89.64,24518.0,83.2516,83.326,83.2238,83.3074,24518.0
2023-05-10 11:15:00,89.66,89.66,89.62,89.63,5964.0,83.326,83.326,83.2888,83.2981,5964.0
2023-05-10 11:20:00,89.63,89.67,89.6,89.63,8256.0,83.2981,83.3353,83.2702,83.2981,8256.0
2023-05-10 11:25:00,89.62,89.62,89.49,89.54,13820.0,83.2888,83.2888,83.168,83.2145,13820.0
2023-05-10 11:30:00,89.54,89.6,89.5,89.59,13749.0,83.2145,83.2702,83.1773,83.2609,13749.0
2023-05-10 11:35:00,89.59,89.69,89.58,89.63,11261.0,83.2609,83.3539,83.2516,83.2981,11261.0
2023-05-10 11:40:00,89.63,89.66,89.61,89.63,8096.0,83.2981,83.326,83.2795,83.2981,8096.0
2023-05-10 11:45:00,89.63,89.63,89.56,89.61,10653.0,83.2981,83.2981,83.2331,83.2795,10653.0
2023-05-10 11:50:00,89.63,89.66,89.63,89.65,10922.0,83.2981,83.326,83.2981,83.3167,10922.0
2023-05-10 11:55:00,89.66,89.67,89.58,89.61,12607.0,83.326,83.3353,83.2516,83.2795,12607.0
2023-05-10 12:00:00,89.61,89.66,89.61,89.62,14279.0,83.2795,83.326,83.2795,83.2888,14279.0
2023-05-10 12:05:00,89.61,89.68,89.6,89.68,8918.0,83.2795,83.3446,83.2702,83.3446,8918.0
2023-05-10 12:10:00,89.7,89.74,89.61,89.62,20116.0,83.3632,83.4003,83.2795,83.2888,20116.0
2023-05-10 12:15:00,89.62,89.67,89.54,89.55,11872.0,83.2888,83.3353,83.2145,83.2238,11872.0
2023-05-10 12:20:00,89.55,89.6,89.5,89.54,15010.0,83.2238,83.2702,83.1773,83.2145,15010.0
2023-05-10 12:25:00,89.54,89.57,89.46,89.46,9163.0,83.2145,83.2423,83.1401,83.1401,9163.0
2023-05-10 12:30:00,89.44,89.44,89.34,89.38,10483.0,83.1215,83.1215,83.0286,83.0658,10483.0
2023-05-10 12:35:00,89.38,89.5,89.38,89.44,9064.0,83.0658,83.1773,83.0658,83.1215,9064.0
2023-05-10 12:40:00,89.45,89.49,89.44,89.49,5741.0,83.1308,83.168,83.1215,83.168,5741.0
2023-05-10 12:45:00,89.49,89.5,89.42,89.45,7300.0,83.168,83.1773,83.1029,83.1308,7300.0
2023-05-10 12:50:00,89.44,89.48,89.42,89.47,6143.0,83.1215,83.1587,83.1029,83.1494,6143.0
2023-05-10 12:55:00,89.44,89.44,89.36,89.4,9882.0,83.1215,83.1215,83.0472,83.0844,9882.0
2023-05-10 13:00:00,89.38,89.44,89.38,89.42,7788.0,83.0658,83.1215,83.0658,83.1029,7788.0
2023-05-10 13:05:00,89.42,89.42,89.38,89.4,7115.0,83.1029,83.1029,83.0658,83.0844,7115.0
2023-05-10 13:10:00,89.39,89.43,89.36,89.38,8562.0,83.0751,83.1122,83.0472,83.0658,8562.0
2023-05-10 13:15:00,89.37,89.4,89.33,89.39,10356.0,83.0565,83.0844,83.0193,83.0751,10356.0
2023-05-10 13:20:00,89.39,89.43,89.35,89.4,7138.0,83.0751,83.1122,83.0379,83.0844,7138.0
2023-05-10 13:25:00,89.39,89.4,89.35,89.38,4705.0,83.0751,83.0844,83.0379,83.0658,4705.0
2023-05-10 13:30:00,89.35,89.39,89.35,89.37,3436.0,83.0379,83.0751,83.0379,83.0565,3436.0
2023-05-10 13:35:00,89.37,89.38,89.34,89.36,4842.0,83.0565,83.0658,83.0286,83.0472,4842.0
2023-05-10 13:40:00,89.36,89.36,89.32,89.33,10351.0,83.0472,83.0472,83.01,83.0193,10351.0
2023-05-10 13:45:00,89.33,89.33,89.26,89.31,4307.0,83.0193,83.0193,82.9542,83.0007,4307.0
2023-05-10 13:50:00,89.32,89.41,89.32,89.4,3686.0,83.01,83.0937,83.01,83.0844,3686.0
2023-05-10 13:55:00,89.4,89.41,89.38,89.39,6989.0,83.0844,83.0937,83.0658,83.0751,6989.0
2023-05-10 14:00:00,89.4,89.45,89.37,89.44,7718.0,83.0844,83.1308,83.0565,83.1215,7718.0
2023-05-10 14:05:00,89.44,89.45,89.34,89.35,11294.0,83.1215,83.1308,83.0286,83.0379,11294.0
2023-05-10 14:10:00,89.35,89.37,89.32,89.34,11834.0,83.0379,83.0565,83.01,83.0286,11834.0
2023-05-10 14:15:00,89.34,89.43,89.34,89.42,6670.0,83.0286,83.1122,83.0286,83.1029,6670.0
2023-05-10 14:20:00,89.41,89.49,89.41,89.48,5650.0,83.0937,83.168,83.0937,83.1587,5650.0
2023-05-10 14:25:00,89.48,89.48,89.39,89.44,12774.0,83.1587,83.1587,83.0751,83.1215,12774.0
2023-05-10 14:30:00,89.45,89.55,89.45,89.51,7200.0,83.1308,83.2238,83.1308,83.1866,7200.0
2023-05-10 14:35:00,89.51,89.59,89.51,89.59,5733.0,83.1866,83.2609,83.1866,83.2609,5733.0
2023-05-10 14:40:00,89.59,89.67,89.59,89.65,8406.0,83.2609,83.3353,83.2609,83.3167,8406.0
2023-05-10 14:45:00,89.65,89.7,89.61,89.65,8145.0,83.3167,83.3632,83.2795,83.3167,8145.0
2023-05-10 14:50:00,89.64,89.74,89.62,89.66,14964.0,83.3074,83.4003,83.2888,83.326,14964.0
2023-05-10 14:55:00,89.65,89.69,89.63,89.65,6279.0,83.3167,83.3539,83.2981,83.3167,6279.0
2023-05-10 15:00:00,89.66,89.69,89.63,89.65,6883.0,83.326,83.3539,83.2981,83.3167,6883.0
2023-05-10 15:05:00,89.66,89.69,89.63,89.65,11027.0,83.326,83.3539,83.2981,83.3167,11027.0
2023-05-10 15:10:00,89.66,89.72,89.63,89.64,18237.0,83.326,83.3818,83.2981,83.3074,18237.0
2023-05-10 15:15:00,89.63,89.74,89.61,89.73,11395.0,83.2981,83.4003,83.2795,83.391,11395.0
2023-05-10 15:20:00,89.74,89.83,89.74,89.77,14505.0,83.4003,83.484,83.4003,83.4282,14505.0
2023-05-10 15:25:00,89.77,89.83,89.77,89.8,18355.0,83.4282,83.484,83.4282,83.4561,18355.0
2023-05-10 15:30:00,89.8,89.88,89.78,89.84,24267.0,83.4561,83.5304,83.4375,83.4933,24267.0
2023-05-10 15:35:00,89.83,89.84,89.78,89.81,14841.0,83.484,83.4933,83.4375,83.4654,14841.0
2023-05-10 15:40:00,89.81,89.84,89.75,89.76,27850.0,83.4654,83.4933,83.4096,83.4189,27850.0
2023-05-10 15:45:00,89.75,89.76,89.7,89.7,24345.0,83.4096,83.4189,83.3632,83.3632,24345.0
2023-05-10 15:50:00,89.69,89.7,89.55,89.61,45246.0,83.3539,83.3632,83.2238,83.2795,45246.0
2023-05-10 15:55:00,89.62,89.64,89.55,89.56,133133.0,83.2888,83.3074,83.2238,83.2331,133133.0
2023-05-11 09:30:00,89.63,89.92,89.63,89.78,42391.0,83.2981,83.5676,83.2981,83.4375,42391.0
2023-05-11 09:35:00,89.73,89.77,89.39,89.42,19680.0,83.391,83.4282,83.0751,83.1029,19680.0
2023-05-11 09:40:00,89.45,89.48,89.31,89.31,10342.0,83.1308,83.1587,83.0007,83.0007,10342.0
2023-05-11 09:45:00,89.31,89.52,89.29,89.44,11516.0,83.0007,83.1959,82.9821,83.1215,11516.0
2023-05-11 09:50:00,89.42,89.45,89.15,89.21,21741.0,83.1029,83.1308,82.852,82.9078,21741.0
2023-05-11 09:55:00,89.23,89.23,89.08,89.11,14760.0,82.9264,82.9264,82.787,82.8148,14760.0
2023-05-11 10:00:00,89.11,89.2,89.01,89.2,19536.0,82.8148,82.8985,82.7219,82.8985,19536.0
2023-05-11 10:05:00,89.22,89.43,89.21,89.43,19950.0,82.9171,83.1122,82.9078,83.1122,19950.0
2023-05-11 10:10:00,89.45,89.46,89.38,89.46,17145.0,83.1308,83.1401,83.0658,83.1401,17145.0
2023-05-11 10:15:00,89.44,89.52,89.41,89.52,12391.0,83.1215,83.1959,83.0937,83.1959,12391.0
2023-05-11 10:20:00,89.53,89.58,89.48,89.56,9264.0,83.2052,83.2516,83.1587,83.2331,9264.0
2023-05-11 10:25:00,89.57,89.71,89.53,89.7,11181.0,83.2423,83.3725,83.2052,83.3632,11181.0
2023-05-11 10:30:00,89.69,89.86,89.68,89.86,12319.0,83.3539,83.5119,83.3446,83.5119,12319.0
2023-05-11 10:35:00,89.86,89.89,89.8,89.82,20425.0,83.5119,83.5397,83.4561,83.4747,20425.0
2023-05-11 10:40:00,89.82,89.95,89.82,89.92,9375.0,83.4747,83.5955,83.4747,83.5676,9375.0
2023-05-11 10:45:00,89.92,89.93,89.78,89.81,27852.0,83.5676,83.5769,83.4375,83.4654,27852.0
2023-05-11 10:50:00,89.82,89.88,89.82,89.87,8313.0,83.4747,83.5304,83.4747,83.5212,8313.0
2023-05-11 10:55:00,89.87,89.93,89.87,89.9,10597.0,83.5212,83.5769,83.5212,83.549,10597.0
2023-05-11 11:00:00,89.9,89.98,89.88,89.91,9028.0,83.549,83.6234,83.5304,83.5583,9028.0
2023-05-11 11:05:00,89.92,89.94,89.82,89.92,11578.0,83.5676,83.5862,83.4747,83.5676,11578.0
2023-05-11 11:10:00,89.92,89.92,89.83,89.87,11075.0,83.5676,83.5676,83.484,83.5212,11075.0
2023-05-11 11:15:00,89.87,89.91,89.84,89.87,8890.0,83.5212,83.5583,83.4933,83.5212,8890.0
2023-05-11 11:20:00,89.86,89.89,89.81,89.82,8145.0,83.5119,83.5397,83.4654,83.4747,8145.0
2023-05-11 11:25:00,89.82,89.85,89.79,89.82,6009.0,83.4747,83.5026,83.4468,83.4747,6009.0
2023-05-11 11:30:00,89.82,89.9,89.82,89.86,11908.0,83.4747,83.549,83.4747,83.5119,11908.0
2023-05-11 11:35:00,89.86,89.87,89.74,89.77,11077.0,83.5119,83.5212,83.4003,83.4282,11077.0
2023-05-11 11:40:00,89.77,89.87,89.76,89.85,6473.0,83.4282,83.5212,83.4189,83.5026,6473.0
2023-05-11 11:45:00,89.86,89.98,89.85,89.98,8754.0,83.5119,83.6234,83.5026,83.6234,8754.0
2023-05-11 11:50:00,89.98,90.08,89.97,90.05,14770.0,83.6234,83.7163,83.6141,83.6884,14770.0
2023-05-11 11:55:00,90.06,90.07,89.99,90.01,17539.0,83.6977,83.707,83.6327,83.6513,17539.0
2023-05-11 12:00:00,90.0,90.09,89.97,90.08,21243.0,83.642,83.7256,83.6141,83.7163,21243.0
2023-05-11 12:05:00,90.08,90.18,90.03,90.13,21630.0,83.7163,83.8093,83.6699,83.7628,21630.0
2023-05-11 12:10:00,90.13,90.14,90.08,90.1,11070.0,83.7628,83.7721,83.7163,83.7349,11070.0
2023-05-11 12:15:00,90.1,90.1,90.05,90.09,9325.0,83.7349,83.7349,83.6884,83.7256,9325.0
2023-05-11 12:20:00,90.09,90.14,90.07,90.12,8167.0,83.7256,83.7721,83.707,83.7535,8167.0
2023-05-11 12:25:00,90.12,90.12,90.08,90.11,6719.0,83.7535,83.7535,83.7163,83.7442,6719.0
2023-05-11 12:30:00,90.11,90.12,90.08,90.09,11803.0,83.7442,83.7535,83.7163,83.7256,11803.0
2023-05-11 12:35:00,90.08,90.14,90.06,90.13,8076.0,83.7163,83.7721,83.6977,83.7628,8076.0
2023-05-11 12:40:00,90.12,90.13,90.08,90.1,10455.0,83.7535,83.7628,83.7163,83.7349,10455.0
2023-05-11 12:45:00,90.09,90.16,90.09,90.15,4850.0,83.7256,83.7907,83.7256,83.7814,4850.0
2023-05-11 12:50:00,90.15,90.21,90.15,90.19,8766.0,83.7814,83.8371,83.7814,83.8185,8766.0
2023-05-11 12:55:00,90.19,90.2,90.16,90.18,6150.0,83.8185,83.8278,83.7907,83.8093,6150.0
2023-05-11 13:00:00,90.19,90.19,90.1,90.13,6124.0,83.8185,83.8185,83.7349,83.7628,6124.0
2023-05-11 13:05:00,90.13,90.13,90.1,90.1,5083.0,83.7628,83.7628,83.7349,83.7349,5083.0
2023-05-11 13:10:00,90.11,90.13,90.09,90.12,7248.0,83.7442,83.7628,83.7256,83.7535,7248.0
2023-05-11 13:15:00,90.11,90.11,90.03,90.05,7801.0,83.7442,83.7442,83.6699,83.6884,7801.0
2023-05-11 13:20:00,90.05,90.07,90.02,90.02,10437.0,83.6884,83.707,83.6606,83.6606,10437.0
2023-05-11 13:25:00,90.01,90.04,90.0,90.0,6873.0,83.6513,83.6791,83.642,83.642,6873.0
2023-05-11 13:30:00,90.0,90.03,89.98,90.03,5844.0,83.642,83.6699,83.6234,83.6699,5844.0
2023-05-11 13:35:00,90.02,90.04,89.99,90.03,9773.0,83.6606,83.6791,83.6327,83.6699,9773.0
2023-05-11 13:40:00,90.03,90.06,89.96,89.97,10632.0,83.6699,83.6977,83.6048,83.6141,10632.0
2023-05-11 13:45:00,89.97,89.97,89.83,89.86,17199.0,83.6141,83.6141,83.484,83.5119,17199.0
2023-05-11 13:50:00,89.86,89.89,89.83,89.89,6135.0,83.5119,83.5397,83.484,83.5397,6135.0
2023-05-11 13:55:00,89.88,89.97,89.87,89.96,7824.0,83.5304,83.6141,83.5212,83.6048,7824.0
2023-05-11 14:00:00,89.97,89.97,89.91,89.94,6221.0,83.6141,83.6141,83.5583,83.5862,6221.0
2023-05-11 14:05:00,89.94,90.01,89.92,89.95,10848.0,83.5862,83.6513,83.5676,83.5955,10848.0
2023-05-11 14:10:00,89.95,89.97,89.93,89.94,7878.0,83.5955,83.6141,83.5769,83.5862,7878.0
2023-05-11 14:15:00,89.95,89.95,89.92,89.94,7358.0,83.5955,83.5955,83.5676,83.5862,7358.0
2023-05-11 14:20:00,89.93,90.0,89.92,89.98,9664.0,83.5769,83.642,83.5676,83.6234,9664.0
2023-05-11 14:25:00,89.99,90.0,89.95,89.95,10599.0,83.6327,83.642,83.5955,83.5955,10599.0
2023-05-11 14:30:00,89.95,89.96,89.93,89.95,9741.0,83.5955,83.6048,83.5769,83.5955,9741.0
2023-05-11 14:35:00,89.95,90.0,89.94,90.0,12812.0,83.5955,83.642,83.5862,83.642,12812.0
2023-05-11 14:40:00,90.0,90.06,90.0,90.02,21527.0,83.642,83.6977,83.642,83.6606,21527.0
2023-05-11 14:45:00,90.03,90.09,90.02,90.09,8491.0,83.6699,83.7256,83.6606,83.7256,8491.0
2023-05-11 14:50:00,90.08,90.11,90.05,90.05,9760.0,83.7163,83.7442,83.6884,83.6884,9760.0
2023-05-11 14:55:00,90.06,90.11,90.03,90.11,7849.0,83.6977,83.7442,83.6699,83.7442,7849.0
2023-05-11 15:00:00,90.12,90.13,90.09,90.1,7367.0,83.7535,83.7628,83.7256,83.7349,7367.0
2023-05-11 15:05:00,90.1,90.14,90.08,90.13,16499.0,83.7349,83.7721,83.7163,83.7628,16499.0
2023-05-11 15:10:00,90.14,90.15,90.06,90.06,12749.0,83.7721,83.7814,83.6977,83.6977,12749.0
2023-05-11 15:15:00,90.06,90.06,89.98,90.04,8727.0,83.6977,83.6977,83.6234,83.6791,8727.0
2023-05-11 15:20:00,90.03,90.04,89.99,90.01,15137.0,83.6699,83.6791,83.6327,83.6513,15137.0
2023-05-11 15:25:00,90.02,90.06,89.98,90.05,16077.0,83.6606,83.6977,83.6234,83.6884,16077.0
2023-05-11 15:30:00,90.04,90.12,90.03,90.11,22389.0,83.6791,83.7535,83.6699,83.7442,22389.0
2023-05-11 15:35:00,90.11,90.13,90.07,90.11,24145.0,83.7442,83.7628,83.707,83.7442,24145.0
2023-05-11 15:40:00,90.11,90.18,90.08,90.15,20834.0,83.7442,83.8093,83.7163,83.7814,20834.0
2023-05-11 15:45:00,90.14,90.24,90.13,90.23,35615.0,83.7721,83.865,83.7628,83.8557,35615.0
2023-05-11 15:50:00,90.24,90.29,90.2,90.28,55087.0,83.865,83.9115,83.8278,83.9022,55087.0
2023-05-11 15:55:00,90.28,90.33,90.26,90.27,89480.0,83.9022,83.9487,83.8836,83.8929,89480.0
2023-05-12 09:30:00,90.05,90.35,90.05,90.34,51633.0,83.6884,83.9672,83.6884,83.958,51633.0
2023-05-12 09:35:00,90.33,90.52,90.32,90.45,16884.0,83.9487,84.1252,83.9394,84.0602,16884.0
2023-05-12 09:40:00,90.47,90.52,90.43,90.45,15102.0,84.0788,84.1252,84.0416,84.0602,15102.0
2023-05-12 09:45:00,90.47,90.59,90.47,90.52,14519.0,84.0788,84.1903,84.0788,84.1252,14519.0
2023-05-12 09:50:00,90.53,90.62,90.41,90.44,16552.0,84.1345,84.2182,84.023,84.0509,16552.0
2023-05-12 09:55:00,90.45,90.54,90.42,90.42,7802.0,84.0602,84.1438,84.0323,84.0323,7802.0
2023-05-12 10:00:00,90.43,90.49,90.31,90.44,16775.0,84.0416,84.0974,83.9301,84.0509,16775.0
2023-05-12 10:05:00,90.46,90.54,90.41,90.52,25347.0,84.0695,84.1438,84.023,84.1252,25347.0
2023-05-12 10:10:00,90.52,90.65,90.51,90.54,55870.0,84.1252,84.2461,84.1159,84.1438,55870.0
2023-05-12 10:15:00,90.54,90.56,90.45,90.51,24719.0,84.1438,84.1624,84.0602,84.1159,24719.0
2023-05-12 10:20:00,90.51,90.54,90.47,90.53,31066.0,84.1159,84.1438,84.0788,84.1345,31066.0
2023-05-12 10:25:00,90.52,90.56,90.49,90.55,22446.0,84.1252,84.1624,84.0974,84.1531,22446.0
2023-05-12 10:30:00,90.55,90.6,90.49,90.52,21302.0,84.1531,84.1996,84.0974,84.1252,21302.0
2023-05-12 10:35:00,90.53,90.55,90.37,90.39,9216.0,84.1345,84.1531,83.9858,84.0044,9216.0
2023-05-12 10:40:00,90.37,90.44,90.37,90.38,4740.0,83.9858,84.0509,83.9858,83.9951,4740.0
2023-05-12 10:45:00,90.37,90.4,90.33,90.38,8067.0,83.9858,84.0137,83.9487,83.9951,8067.0
2023-05-12 10:50:00,90.37,90.4,90.24,90.3,18007.0,83.9858,84.0137,83.865,83.9208,18007.0
2023-05-12 10:55:00,90.29,90.29,90.22,90.25,8691.0,83.9115,83.9115,83.8464,83.8743,8691.0
2023-05-12 11:00:00,90.26,90.26,90.15,90.16,4203.0,83.8836,83.8836,83.7814,83.7907,4203.0
2023-05-12 11:05:00,90.15,90.16,90.06,90.16,15980.0,83.7814,83.7907,83.6977,83.7907,15980.0
2023-05-12 11:10:00,90.16,90.18,90.06,90.1,9055.0,83.7907,83.8093,83.6977,83.7349,9055.0
2023-05-12 11:15:00,90.09,90.1,89.97,90.05,35984.0,83.7256,83.7349,83.6141,83.6884,35984.0
2023-05-12 11:20:00,90.05,90.05,90.0,90.03,9262.0,83.6884,83.6884,83.642,83.6699,9262.0
2023-05-12 11:25:00,90.03,90.07,90.0,90.05,8593.0,83.6699,83.707,83.642,83.6884,8593.0
2023-05-12 11:30:00,90.05,90.12,90.02,90.12,8228.0,83.6884,83.7535,83.6606,83.7535,8228.0
2023-05-12 11:35:00,90.15,90.18,90.11,90.12,13725.0,83.7814,83.8093,83.7442,83.7535,13725.0
2023-05-12 11:40:00,90.11,90.12,90.01,90.03,9367.0,83.7442,83.7535,83.6513,83.6699,9367.0
2023-05-12 11:45:00,90.03,90.13,90.02,90.12,8980.0,83.6699,83.7628,83.6606,83.7535,8980.0
2023-05-12 11:50:00,90.12,90.14,90.09,90.1,11845.0,83.7535,83.7721,83.7256,83.7349,11845.0
2023-05-12 11:55:00,90.09,90.14,90.06,90.14,7630.0,83.7256,83.7721,83.6977,83.7721,7630.0
2023-05-12 12:00:00,90.15,90.16,90.1,90.1,22556.0,83.7814,83.7907,83.7349,83.7349,22556.0
2023-05-12 12:05:00,90.1,90.18,90.1,90.18,5037.0,83.7349,83.8093,83.7349,83.8093,5037.0
2023-05-12 12:10:00,90.18,90.18,90.11,90.12,6099.0,83.8093,83.8093,83.7442,83.7535,6099.0
2023-05-12 12:15:00,90.12,90.13,90.06,90.11,23158.0,83.7535,83.7628,83.6977,83.7442,23158.0
2023-05-12 12:20:00,90.11,90.14,90.06,90.13,8911.0,83.7442,83.7721,83.6977,83.7628,8911.0
2023-05-12 12:25:00,90.12,90.16,90.09,90.09,5312.0,83.7535,83.7907,83.7256,83.7256,5312.0
2023-05-12 12:30:00,90.09,90.12,90.08,90.11,7175.0,83.7256,83.7535,83.7163,83.7442,7175.0
2023-05-12 12:35:00,90.11,90.14,90.09,90.12,6904.0,83.7442,83.7721,83.7256,83.7535,6904.0
2023-05-12 12:40:00,90.11,90.13,90.09,90.13,10611.0,83.7442,83.7628,83.7256,83.7628,10611.0
2023-05-12 12:45:00,90.14,90.16,90.11,90.16,4082.0,83.7721,83.7907,83.7442,83.7907,4082.0
2023-05-12 12:50:00,90.17,90.19,90.13,90.19,4388.0,83.8,83.8185,83.7628,83.8185,4388.0
2023-05-12 12:55:00,90.19,90.19,90.09,90.16,7794.0,83.8185,83.8185,83.7256,83.7907,7794.0
2023-05-12 13:00:00,90.16,90.18,90.12,90.18,3942.0,83.7907,83.8093,83.7535,83.8093,3942.0
2023-05-12 13:05:00,90.2,90.22,90.16,90.17,4889.0,83.8278,83.8464,83.7907,83.8,4889.0
2023-05-12 13:10:00,90.17,90.24,90.16,90.22,4859.0,83.8,83.865,83.7907,83.8464,4859.0
2023-05-12 13:15:00,90.2,90.21,90.09,90.09,5759.0,83.8278,83.8371,83.7256,83.7256,5759.0
2023-05-12 13:20:00,90.1,90.2,90.1,90.19,4679.0,83.7349,83.8278,83.7349,83.8185,4679.0
2023-05-12 13:25:00,90.2,90.25,90.19,90.23,5529.0,83.8278,83.8743,83.8185,83.8557,5529.0
2023-05-12 13:30:00,90.22,90.27,90.22,90.23,9166.0,83.8464,83.8929,83.8464,83.8557,9166.0
2023-05-12 13:35:00,90.22,90.27,90.16,90.16,11034.0,83.8464,83.8929,83.7907,83.7907,11034.0
2023-05-12 13:40:00,90.17,90.22,90.16,90.22,10218.0,83.8,83.8464,83.7907,83.8464,10218.0
2023-05-12 13:45:00,90.22,90.23,90.18,90.21,6422.0,83.8464,83.8557,83.8093,83.8371,6422.0
2023-05-12 13:50:00,90.22,90.25,90.2,90.22,8282.0,83.8464,83.8743,83.8278,83.8464,8282.0
2023-05-12 13:55:00,90.22,90.26,90.19,90.24,8591.0,83.8464,83.8836,83.8185,83.865,8591.0
2023-05-12 14:00:00,90.24,90.31,90.21,90.3,9862.0,83.865,83.9301,83.8371,83.9208,9862.0
2023-05-12 14:05:00,90.3,90.37,90.29,90.37,9788.0,83.9208,83.9858,83.9115,83.9858,9788.0
2023-05-12 14:10:00,90.37,90.37,90.29,90.29,7408.0,83.9858,83.9858,83.9115,83.9115,7408.0
2023-05-12 14:15:00,90.3,90.34,90.27,90.34,6535.0,83.9208,83.958,83.8929,83.958,6535.0
2023-05-12 14:20:00,90.33,90.36,90.31,90.34,8395.0,83.9487,83.9765,83.9301,83.958,8395.0
2023-05-12 14:25:00,90.34,90.36,90.3,90.34,11217.0,83.958,83.9765,83.9208,83.958,11217.0
2023-05-12 14:30:00,90.34,90.38,90.32,90.36,9643.0,83.958,83.9951,83.9394,83.9765,9643.0
2023-05-12 14:35:00,90.37,90.37,90.3,90.33,11477.0,83.9858,83.9858,83.9208,83.9487,11477.0
2023-05-12 14:40:00,90.32,90.37,90.32,90.36,6593.0,83.9394,83.9858,83.9394,83.9765,6593.0
2023-05-12 14:45:00,90.37,90.39,90.33,90.34,13668.0,83.9858,84.0044,83.9487,83.958,13668.0
2023-05-12 14:50:00,90.35,90.42,90.35,90.4,7100.0,83.9672,84.0323,83.9672,84.0137,7100.0
2023-05-12 14:55:00,90.4,90.42,90.37,90.38,11335.0,84.0137,84.0323,83.9858,83.9951,11335.0
2023-05-12 15:00:00,90.39,90.45,90.39,90.45,10023.0,84.0044,84.0602,84.0044,84.0602,10023.0
2023-05-12 15:05:00,90.45,90.46,90.42,90.43,12554.0,84.0602,84.0695,84.0323,84.0416,12554.0
2023-05-12 15:10:00,90.43,90.43,90.34,90.37,57166.0,84.0416,84.0416,83.958,83.9858,57166.0
2023-05-12 15:15:00,90.38,90.43,90.34,90.41,19759.0,83.9951,84.0416,83.958,84.023,19759.0
2023-05-12 15:20:00,90.43,90.51,90.42,90.51,13333.0,84.0416,84.1159,84.0323,84.1159,13333.0
2023-05-12 15:25:00,90.51,90.57,90.51,90.56,15713.0,84.1159,84.1717,84.1159,84.1624,15713.0
2023-05-12 15:30:00,90.58,90.62,90.58,90.62,48394.0,84.181,84.2182,84.181,84.2182,48394.0
2023-05-12 15:35:00,90.62,90.64,90.5,90.55,62504.0,84.2182,84.2368,84.1066,84.1531,62504.0
2023-05-12 15:40:00,90.55,90.59,90.49,90.56,21441.0,84.1531,84.1903,84.0974,84.1624,21441.0
2023-05-12 15:45:00,90.56,90.61,90.54,90.56,26365.0,84.1624,84.2089,84.1438,84.1624,26365.0
2023-05-12 15:50:00,90.56,90.61,90.48,90.54,66390.0,84.1624,84.2089,84.0881,84.1438,66390.0
2023-05-12 15:55:00,90.53,90.65,90.52,90.6,116934.0,84.1345,84.2461,84.1252,84.1996,116934.0
2023-05-15 09:30:00,90.73,90.89,90.52,90.52,74058.0,84.3204,84.4691,84.1252,84.1252,74058.0
2023-05-15 09:35:00,90.52,90.55,90.02,90.22,30523.0,84.1252,84.1531,83.6606,83.8464,30523.0
2023-05-15 09:40:00,90.23,90.28,89.83,89.83,40106.0,83.8557,83.9022,83.484,83.484,40106.0
2023-05-15 09:45:00,89.85,89.96,89.81,89.9,21351.0,83.5026,83.6048,83.4654,83.549,21351.0
2023-05-15 09:50:00,89.87,89.89,89.57,89.57,23610.0,83.5212,83.5397,83.2423,83.2423,23610.0
2023-05-15 09:55:00,89.55,89.73,89.53,89.57,22508.0,83.2238,83.391,83.2052,83.2423,22508.0
2023-05-15 10:00:00,89.55,89.87,89.51,89.87,16968.0,83.2238,83.5212,83.1866,83.5212,16968.0
2023-05-15 10:05:00,89.88,90.11,89.85,90.04,14586.0,83.5304,83.7442,83.5026,83.6791,14586.0
2023-05-15 10:10:00,90.02,90.05,89.97,90.01,10034.0,83.6606,83.6884,83.6141,83.6513,10034.0
2023-05-15 10:15:00,90.0,90.0,89.86,89.88,16646.0,83.642,83.642,83.5119,83.5304,16646.0
2023-05-15 10:20:00,89.92,90.06,89.85,90.02,12122.0,83.5676,83.6977,83.5026,83.6606,12122.0
2023-05-15 10:25:00,90.02,90.11,90.01,90.08,12166.0,83.6606,83.7442,83.6513,83.7163,12166.0
2023-05-15 10:30:00,90.08,90.13,90.03,90.06,9573.0,83.7163,83.7628,83.6699,83.6977,9573.0
2023-05-15 10:35:00,90.07,90.07,89.95,89.99,8627.0,83.707,83.707,83.5955,83.6327,8627.0
2023-05-15 10:40:00,89.99,90.06,89.98,90.05,9488.0,83.6327,83.6977,83.6234,83.6884,9488.0
2023-05-15 10:45:00,90.08,90.16,90.06,90.09,14664.0,83.7163,83.7907,83.6977,83.7256,14664.0
2023-05-15 10:50:00,90.09,90.12,90.03,90.11,6833.0,83.7256,83.7535,83.6699,83.7442,6833.0
2023-05-15 10:55:00,90.13,90.18,90.1,90.13,12372.0,83.7628,83.8093,83.7349,83.7628,12372.0
2023-05-15 11:00:00,90.12,90.12,89.99,90.0,8754.0,83.7535,83.7535,83.6327,83.642,8754.0
2023-05-15 11:05:00,90.01,90.01,89.92,89.93,5457.0,83.6513,83.6513,83.5676,83.5769,5457.0
2023-05-15 11:10:00,89.92,89.93,89.87,89.91,7010.0,83.5676,83.5769,83.5212,83.5583,7010.0
2023-05-15 11:15:00,89.93,89.93,89.82,89.82,10390.0,83.5769,83.5769,83.4747,83.4747,10390.0
2023-05-15 11:20:00,89.82,89.83,89.77,89.8,6282.0,83.4747,83.484,83.4282,83.4561,6282.0
2023-05-15 11:25:00,89.8,89.82,89.76,89.79,8094.0,83.4561,83.4747,83.4189,83.4468,8094.0
2023-05-15 11:30:00,89.78,89.87,89.78,89.81,11203.0,83.4375,83.5212,83.4375,83.4654,11203.0
2023-05-15 11:35:00,89.81,89.89,89.79,89.89,16995.0,83.4654,83.5397,83.4468,83.5397,16995.0
2023-05-15 11:40:00,89.88,89.89,89.86,89.88,29771.0,83.5304,83.5397,83.5119,83.5304,29771.0
2023-05-15 11:45:00,89.87,89.89,89.85,89.87,23583.0,83.5212,83.5397,83.5026,83.5212,23583.0
2023-05-15 11:50:00,89.87,89.99,89.87,89.98,24027.0,83.5212,83.6327,83.5212,83.6234,24027.0
2023-05-15 11:55:00,89.99,89.99,89.95,89.97,18352.0,83.6327,83.6327,83.5955,83.6141,18352.0
2023-05-15 12:00:00,89.97,89.98,89.84,89.84,51269.0,83.6141,83.6234,83.4933,83.4933,51269.0
2023-05-15 12:05:00,89.85,89.91,89.84,89.91,22723.0,83.5026,83.5583,83.4933,83.5583,22723.0
2023-05-15 12:10:00,89.9,89.92,89.86,89.9,9260.0,83.549,83.5676,83.5119,83.549,9260.0
2023-05-15 12:15:00,89.91,89.95,89.88,89.93,76603.0,83.5583,83.5955,83.5304,83.5769,76603.0
2023-05-15 12:20:00,89.94,89.98,89.89,89.92,15468.0,83.5862,83.6234,83.5397,83.5676,15468.0
2023-05-15 12:25:00,89.91,89.93,89.87,89.92,8738.0,83.5583,83.5769,83.5212,83.5676,8738.0
2023-05-15 12:30:00,89.94,90.05,89.94,90.03,12390.0,83.5862,83.6884,83.5862,83.6699,12390.0
2023-05-15 12:35:00,90.02,90.06,90.01,90.05,4637.0,83.6606,83.6977,83.6513,83.6884,4637.0
2023-05-15 12:40:00,90.05,90.12,90.05,90.12,5448.0,83.6884,83.7535,83.6884,83.7535,5448.0
2023-05-15 12:45:00,90.12,90.17,90.1,90.17,9191.0,83.7535,83.8,83.7349,83.8,9191.0
2023-05-15 12:50:00,90.16,90.18,90.12,90.16,5743.0,83.7907,83.8093,83.7535,83.7907,5743.0
2023-05-15 12:55:00,90.16,90.21,90.12,90.2,19920.0,83.7907,83.8371,83.7535,83.8278,19920.0
2023-05-15 13:00:00,90.21,90.22,90.17,90.18,8263.0,83.8371,83.8464,83.8,83.8093,8263.0
2023-05-15 13:05:00,90.18,90.22,90.17,90.19,5632.0,83.8093,83.8464,83.8,83.8185,5632.0
2023-05-15 13:10:00,90.2,90.25,90.17,90.19,9125.0,83.8278,83.8743,83.8,83.8185,9125.0
2023-05-15 13:15:00,90.19,90.22,90.19,90.19,6249.0,83.8185,83.8464,83.8185,83.8185,6249.0
2023-05-15 13:20:00,90.18,90.23,90.17,90.23,12101.0,83.8093,83.8557,83.8,83.8557,12101.0
2023-05-15 13:25:00,90.23,90.25,90.15,90.16,10216.0,83.8557,83.8743,83.7814,83.7907,10216.0
2023-05-15 13:30:00,90.15,90.17,90.1,90.1,10049.0,83.7814,83.8,83.7349,83.7349,10049.0
2023-05-15 13:35:00,90.11,90.17,90.1,90.17,7558.0,83.7442,83.8,83.7349,83.8,7558.0
2023-05-15 13:40:00,90.16,90.17,90.1,90.13,6524.0,83.7907,83.8,83.7349,83.7628,6524.0
2023-05-15 13:45:00,90.12,90.12,90.08,90.1,7083.0,83.7535,83.7535,83.7163,83.7349,7083.0
2023-05-15 13:50:00,90.09,90.1,90.07,90.09,11379.0,83.7256,83.7349,83.707,83.7256,11379.0
2023-05-15 13:55:00,90.09,90.17,90.06,90.15,5923.0,83.7256,83.8,83.6977,83.7814,5923.0
2023-05-15 14:00:00,90.16,90.25,90.14,90.23,6196.0,83.7907,83.8743,83.7721,83.8557,6196.0
2023-05-15 14:05:00,90.23,90.26,90.18,90.26,11064.0,83.8557,83.8836,83.8093,83.8836,11064.0
2023-05-15 14:10:00,90.27,90.31,90.24,90.27,11457.0,83.8929,83.9301,83.865,83.8929,11457.0
2023-05-15 14:15:00,90.27,90.27,90.2,90.26,12014.0,83.8929,83.8929,83.8278,83.8836,12014.0
2023-05-15 14:20:00,90.26,90.26,90.21,90.22,8979.0,83.8836,83.8836,83.8371,83.8464,8979.0
2023-05-15 14:25:00,90.21,90.22,90.19,90.22,12272.0,83.8371,83.8464,83.8185,83.8464,12272.0
2023-05-15 14:30:00,90.22,90.26,90.21,90.26,5235.0,83.8464,83.8836,83.8371,83.8836,5235.0
2023-05-15 14:35:00,90.26,90.32,90.26,90.31,6546.0,83.8836,83.9394,83.8836,83.9301,6546.0
2023-05-15 14:40:00,90.3,90.38,90.3,90.38,15905.0,83.9208,83.9951,83.9208,83.9951,15905.0
2023-05-15 14:45:00,90.39,90.44,90.34,90.44,12615.0,84.0044,84.0509,83.958,84.0509,12615.0
2023-05-15 14:50:00,90.43,90.44,90.36,90.4,10820.0,84.0416,84.0509,83.9765,84.0137,10820.0
2023-05-15 14:55:00,90.39,90.39,90.26,90.34,16958.0,84.0044,84.0044,83.8836,83.958,16958.0
2023-05-15 15:00:00,90.34,90.36,90.26,90.28,15618.0,83.958,83.9765,83.8836,83.9022,15618.0
2023-05-15 15:05:00,90.28,90.34,90.27,90.34,14025.0,83.9022,83.958,83.8929,83.958,14025.0
2023-05-15 15:10:00,90.34,90.36,90.3,90.35,12350.0,83.958,83.9765,83.9208,83.9672,12350.0
2023-05-15 15:15:00,90.35,90.36,90.3,90.3,16486.0,83.9672,83.9765,83.9208,83.9208,16486.0
2023-05-15 15:20:00,90.29,90.37,90.29,90.35,34645.0,83.9115,83.9858,83.9115,83.9672,34645.0
2023-05-15 15:25:00,90.35,90.39,90.33,90.37,82981.0,83.9672,84.0044,83.9487,83.9858,82981.0
2023-05-15 15:30:00,90.36,90.42,90.35,90.37,43261.0,83.9765,84.0323,83.9672,83.9858,43261.0
2023-05-15 15:35:00,90.36,90.46,90.34,90.45,26730.0,83.9765,84.0695,83.958,84.0602,26730.0
2023-05-15 15:40:00,90.45,90.47,90.37,90.43,33754.0,84.0602,84.0788,83.9858,84.0416,33754.0
2023-05-15 15:45:00,90.43,90.47,90.36,90.39,54788.0,84.0416,84.0788,83.9765,84.0044,54788.0
2023-05-15 15:50:00,90.39,90.4,90.28,90.31,56433.0,84.0044,84.0137,83.9022,83.9301,56433.0
2023-05-15 15:55:00,90.31,90.34,90.25,90.34,160350.0,83.9301,83.958,83.8743,83.958,160350.0
2023-05-16 09:30:00,90.1,90.1,89.23,89.42,102677.0,83.7349,83.7349,82.9264,83.1029,102677.0
2023-05-16 09:35:00,89.42,89.83,89.32,89.81,23876.0,83.1029,83.484,83.01,83.4654,23876.0
2023-05-16 09:40:00,89.84,89.96,89.73,89.95,18547.0,83.4933,83.6048,83.391,83.5955,18547.0
2023-05-16 09:45:00,89.95,89.97,89.83,89.94,19055.0,83.5955,83.6141,83.484,83.5862,19055.0
2023-05-16 09:50:00,89.95,90.1,89.77,90.08,33307.0,83.5955,83.7349,83.4282,83.7163,33307.0
2023-05-16 09:55:00,90.08,90.2,90.04,90.14,15314.0,83.7163,83.8278,83.6791,83.7721,15314.0
2023-05-16 10:00:00,90.16,90.16,90.05,90.15,28247.0,83.7907,83.7907,83.6884,83.7814,28247.0
2023-05-16 10:05:00,90.18,90.26,90.13,90.23,16978.0,83.8093,83.8836,83.7628,83.8557,16978.0
2023-05-16 10:10:00,90.24,90.27,90.12,90.23,13078.0,83.865,83.8929,83.7535,83.8557,13078.0
2023-05-16 10:15:00,90.23,90.23,90.13,90.14,13775.0,83.8557,83.8557,83.7628,83.7721,13775.0
2023-05-16 10:20:00,90.12,90.16,90.03,90.08,21598.0,83.7535,83.7907,83.6699,83.7163,21598.0
2023-05-16 10:25:00,90.09,90.25,90.09,90.24,9278.0,83.7256,83.8743,83.7256,83.865,9278.0
2023-05-16 10:30:00,90.25,90.27,90.05,90.07,12847.0,83.8743,83.8929,83.6884,83.707,12847.0
2023-05-16 10:35:00,90.09,90.11,90.05,90.05,6315.0,83.7256,83.7442,83.6884,83.6884,6315.0
2023-05-16 10:40:00,90.04,90.1,90.01,90.08,8239.0,83.6791,83.7349,83.6513,83.7163,8239.0
2023-05-16 10:45:00,90.08,90.08,89.95,90.03,20444.0,83.7163,83.7163,83.5955,83.6699,20444.0
2023-05-16 10:50:00,90.02,90.03,89.77,89.78,13274.0,83.6606,83.6699,83.4282,83.4375,13274.0
2023-05-16 10:55:00,89.76,89.83,89.74,89.76,7470.0,83.4189,83.484,83.4003,83.4189,7470.0
2023-05-16 11:00:00,89.75,89.81,89.74,89.75,6391.0,83.4096,83.4654,83.4003,83.4096,6391.0
2023-05-16 11:05:00,89.76,89.83,89.75,89.81,8240.0,83.4189,83.484,83.4096,83.4654,8240.0
2023-05-16 11:10:00,89.8,89.84,89.78,89.79,10901.0,83.4561,83.4933,83.4375,83.4468,10901.0
2023-05-16 11:15:00,89.82,90.0,89.81,89.99,8032.0,83.4747,83.642,83.4654,83.6327,8032.0
2023-05-16 11:20:00,90.03,90.1,89.99,90.09,6553.0,83.6699,83.7349,83.6327,83.7256,6553.0
2023-05-16 11:25:00,90.09,90.13,90.06,90.07,11569.0,83.7256,83.7628,83.6977,83.707,11569.0
2023-05-16 11:30:00,90.08,90.12,90.05,90.12,7606.0,83.7163,83.7535,83.6884,83.7535,7606.0
2023-05-16 11:35:00,90.12,90.21,90.11,90.14,18077.0,83.7535,83.8371,83.7442,83.7721,18077.0
2023-05-16 11:40:00,90.14,90.2,90.1,90.17,8847.0,83.7721,83.8278,83.7349,83.8,8847.0
2023-05-16 11:45:00,90.16,90.16,90.08,90.14,5302.0,83.7907,83.7907,83.7163,83.7721,5302.0
2023-05-16 11:50:00,90.15,90.15,90.01,90.02,9767.0,83.7814,83.7814,83.6513,83.6606,9767.0
2023-05-16 11:55:00,90.03,90.1,90.02,90.1,5796.0,83.6699,83.7349,83.6606,83.7349,5796.0
2023-05-16 12:00:00,90.13,90.24,90.13,90.23,7143.0,83.7628,83.865,83.7628,83.8557,7143.0
2023-05-16 12:05:00,90.25,90.32,90.25,90.26,6050.0,83.8743,83.9394,83.8743,83.8836,6050.0
2023-05-16 12:10:00,90.27,90.3,90.18,90.2,6697.0,83.8929,83.9208,83.8093,83.8278,6697.0
2023-05-16 12:15:00,90.2,90.27,90.2,90.2,7746.0,83.8278,83.8929,83.8278,83.8278,7746.0
2023-05-16 12:20:00,90.21,90.32,90.21,90.27,11083.0,83.8371,83.9394,83.8371,83.8929,11083.0
2023-05-16 12:25:00,90.29,90.39,90.27,90.39,5584.0,83.9115,84.0044,83.8929,84.0044,5584.0
2023-05-16 12:30:00,90.37,90.4,90.31,90.31,4734.0,83.9858,84.0137,83.9301,83.9301,4734.0
2023-05-16 12:35:00,90.32,90.37,90.31,90.37,4715.0,83.9394,83.9858,83.9301,83.9858,4715.0
2023-05-16 12:40:00,90.38,90.43,90.36,90.37,10822.0,83.9951,84.0416,83.9765,83.9858,10822.0
2023-05-16 12:45:00,90.39,90.4,90.31,90.37,8465.0,84.0044,84.0137,83.9301,83.9858,8465.0
2023-05-16 12:50:00,90.37,90.4,90.33,90.39,13355.0,83.9858,84.0137,83.9487,84.0044,13355.0
2023-05-16 12:55:00,90.4,90.42,90.37,90.37,5680.0,84.0137,84.0323,83.9858,83.9858,5680.0
2023-05-16 13:00:00,90.38,90.41,90.35,90.38,5715.0,83.9951,84.023,83.9672,83.9951,5715.0
2023-05-16 13:05:00,90.38,90.46,90.38,90.45,7089.0,83.9951,84.0695,83.9951,84.0602,7089.0
2023-05-16 13:10:00,90.45,90.49,90.43,90.47,5529.0,84.0602,84.0974,84.0416,84.0788,5529.0
2023-05-16 13:15:00,90.47,90.48,90.44,90.47,4095.0,84.0788,84.0881,84.0509,84.0788,4095.0
2023-05-16 13:20:00,90.46,90.53,90.45,90.45,11231.0,84.0695,84.1345,84.0602,84.0602,11231.0
2023-05-16 13:25:00,90.45,90.5,90.44,90.49,6570.0,84.0602,84.1066,84.0509,84.0974,6570.0
2023-05-16 13:30:00,90.5,90.52,90.44,90.5,11389.0,84.1066,84.1252,84.0509,84.1066,11389.0
2023-05-16 13:35:00,90.5,90.5,90.43,90.46,5779.0,84.1066,84.1066,84.0416,84.0695,5779.0
2023-05-16 13:40:00,90.45,90.45,90.38,90.43,6910.0,84.0602,84.0602,83.9951,84.0416,6910.0
2023-05-16 13:45:00,90.43,90.43,90.35,90.39,8344.0,84.0416,84.0416,83.9672,84.0044,8344.0
2023-05-16 13:50:00,90.38,90.48,90.38,90.44,10904.0,83.9951,84.0881,83.9951,84.0509,10904.0
2023-05-16 13:55:00,90.45,90.52,90.44,90.52,24204.0,84.0602,84.1252,84.0509,84.1252,24204.0
2023-05-16 14:00:00,90.5,90.5,90.38,90.38,8026.0,84.1066,84.1066,83.9951,83.9951,8026.0
2023-05-16 14:05:00,90.39,90.45,90.38,90.43,9570.0,84.0044,84.0602,83.9951,84.0416,9570.0
2023-05-16 14:10:00,90.43,90.45,90.42,90.43,4571.0,84.0416,84.0602,84.0323,84.0416,4571.0
2023-05-16 14:15:00,90.43,90.56,90.43,90.56,12595.0,84.0416,84.1624,84.0416,84.1624,12595.0
2023-05-16 14:20:00,90.56,90.58,90.43,90.43,23158.0,84.1624,84.181,84.0416,84.0416,23158.0
2023-05-16 14:25:00,90.43,90.45,90.41,90.44,9021.0,84.0416,84.0602,84.023,84.0509,9021.0
2023-05-16 14:30:00,90.45,90.5,90.42,90.5,7299.0,84.0602,84.1066,84.0323,84.1066,7299.0
2023-05-16 14:35:00,90.49,90.5,90.46,90.49,9659.0,84.0974,84.1066,84.0695,84.0974,9659.0
2023-05-16 14:40:00,90.49,90.52,90.46,90.49,15285.0,84.0974,84.1252,84.0695,84.0974,15285.0
2023-05-16 14:45:00,90.49,90.51,90.41,90.42,6742.0,84.0974,84.1159,84.023,84.0323,6742.0
2023-05-16 14:50:00,90.43,90.49,90.43,90.46,5577.0,84.0416,84.0974,84.0416,84.0695,5577.0
2023-05-16 14:55:00,90.47,90.47,90.4,90.45,11172.0,84.0788,84.0788,84.0137,84.0602,11172.0
2023-05-16 15:00:00,90.45,90.46,90.4,90.4,11267.0,84.0602,84.0695,84.0137,84.0137,11267.0
2023-05-16 15:05:00,90.4,90.45,90.4,90.44,6497.0,84.0137,84.0602,84.0137,84.0509,6497.0
2023-05-16 15:10:00,90.43,90.48,90.33,90.33,79351.0,84.0416,84.0881,83.9487,83.9487,79351.0
2023-05-16 15:15:00,90.3,90.41,90.3,90.37,17045.0,83.9208,84.023,83.9208,83.9858,17045.0
2023-05-16 15:20:00,90.36,90.4,90.34,90.37,19951.0,83.9765,84.0137,83.958,83.9858,19951.0
2023-05-16 15:25:00,90.38,90.39,90.34,90.35,16878.0,83.9951,84.0044,83.958,83.9672,16878.0
2023-05-16 15:30:00,90.36,90.39,90.29,90.35,22728.0,83.9765,84.0044,83.9115,83.9672,22728.0
2023-05-16 15:35:00,90.34,90.35,90.28,90.3,16190.0,83.958,83.9672,83.9022,83.9208,16190.0
2023-05-16 15:40:00,90.31,90.36,90.3,90.34,22727.0,83.9301,83.9765,83.9208,83.958,22727.0
2023-05-16 15:45:00,90.33,90.39,90.33,90.37,35500.0,83.9487,84.0044,83.9487,83.9858,35500.0
2023-05-16 15:50:00,90.36,90.36,90.22,90.26,45576.0,83.9765,83.9765,83.8464,83.8836,45576.0
2023-05-16 15:55:00,90.26,90.33,90.21,90.26,179997.0,83.8836,83.9487,83.8371,83.8836,179997.0
2023-05-17 09:30:00,90.26,90.4,90.16,90.21,52974.0,83.8836,84.0137,83.7907,83.8371,52974.0
2023-05-17 09:35:00,90.17,90.17,89.77,89.85,43843.0,83.8,83.8,83.4282,83.5026,43843.0
2023-05-17 09:40:00,89.86,89.86,89.42,89.52,36317.0,83.5119,83.5119,83.1029,83.1959,36317.0
2023-05-17 09:45:00,89.53,89.71,89.36,89.47,34739.0,83.2052,83.3725,83.0472,83.1494,34739.0
2023-05-17 09:50:00,89.45,89.7,89.29,89.64,25042.0,83.1308,83.3632,82.9821,83.3074,25042.0
2023-05-17 09:55:00,89.67,89.74,89.47,89.5,15023.0,83.3353,83.4003,83.1494,83.1773,15023.0
2023-05-17 10:00:00,89.57,89.63,89.44,89.52,25431.0,83.2423,83.2981,83.1215,83.1959,25431.0
2023-05-17 10:05:00,89.48,89.62,89.44,89.51,25358.0,83.1587,83.2888,83.1215,83.1866,25358.0
2023-05-17 10:10:00,89.52,89.61,89.44,89.59,36850.0,83.1959,83.2795,83.1215,83.2609,36850.0
2023-05-17 10:15:00,89.59,89.6,89.42,89.47,48357.0,83.2609,83.2702,83.1029,83.1494,48357.0
2023-05-17 10:20:00,89.45,89.48,89.28,89.28,35939.0,83.1308,83.1587,82.9728,82.9728,35939.0
2023-05-17 10:25:00,89.28,89.3,89.14,89.21,51762.0,82.9728,82.9914,82.8427,82.9078,51762.0
2023-05-17 10:30:00,89.22,89.52,89.18,89.51,17116.0,82.9171,83.1959,82.8799,83.1866,17116.0
2023-05-17 10:35:00,89.51,89.51,89.37,89.39,11035.0,83.1866,83.1866,83.0565,83.0751,11035.0
2023-05-17 10:40:00,89.37,89.5,89.34,89.5,5039.0,83.0565,83.1773,83.0286,83.1773,5039.0
2023-05-17 10:45:00,89.49,89.5,89.35,89.41,9123.0,83.168,83.1773,83.0379,83.0937,9123.0
2023-05-17 10:50:00,89.41,89.42,89.32,89.41,19944.0,83.0937,83.1029,83.01,83.0937,19944.0
2023-05-17 10:55:00,89.4,89.41,89.29,89.36,10973.0,83.0844,83.0937,82.9821,83.0472,10973.0
2023-05-17 11:00:00,89.39,89.44,89.37,89.39,6459.0,83.0751,83.1215,83.0565,83.0751,6459.0
2023-05-17 11:05:00,89.37,89.38,89.25,89.36,5569.0,83.0565,83.0658,82.945,83.0472,5569.0
2023-05-17 11:10:00,89.35,89.36,89.28,89.28,8026.0,83.0379,83.0472,82.9728,82.9728,8026.0
2023-05-17 11:15:00,89.28,89.3,89.09,89.09,35688.0,82.9728,82.9914,82.7963,82.7963,35688.0
2023-05-17 11:20:00,89.08,89.08,88.8,88.86,37603.0,82.787,82.787,82.5267,82.5825,37603.0
2023-05-17 11:25:00,88.88,88.95,88.86,88.86,12602.0,82.6011,82.6661,82.5825,82.5825,12602.0
2023-05-17 11:30:00,88.87,89.03,88.87,88.88,8838.0,82.5918,82.7405,82.5918,82.6011,8838.0
2023-05-17 11:35:00,88.88,88.88,88.74,88.8,12575.0,82.6011,82.6011,82.471,82.5267,12575.0
2023-05-17 11:40:00,88.8,88.92,88.8,88.87,23419.0,82.5267,82.6383,82.5267,82.5918,23419.0
2023-05-17 11:45:00,88.88,88.93,88.76,88.77,7787.0,82.6011,82.6476,82.4896,82.4989,7787.0
2023-05-17 11:50:00,88.79,88.81,88.69,88.78,11445.0,82.5175,82.536,82.4245,82.5082,11445.0
2023-05-17 11:55:00,88.77,88.81,88.73,88.74,13583.0,82.4989,82.536,82.4617,82.471,13583.0
2023-05-17 12:00:00,88.73,88.81,88.69,88.77,12302.0,82.4617,82.536,82.4245,82.4989,12302.0
2023-05-17 12:05:00,88.77,88.79,88.72,88.73,5694.0,82.4989,82.5175,82.4524,82.4617,5694.0
2023-05-17 12:10:00,88.73,88.78,88.66,88.7,22141.0,82.4617,82.5082,82.3966,82.4338,22141.0
2023-05-17 12:15:00,88.7,88.76,88.67,88.75,13445.0,82.4338,82.4896,82.4059,82.4803,13445.0
2023-05-17 12:20:00,88.75,88.82,88.68,88.81,13738.0,82.4803,82.5453,82.4152,82.536,13738.0
2023-05-17 12:25:00,88.83,88.91,88.82,88.9,13696.0,82.5546,82.629,82.5453,82.6197,13696.0
2023-05-17 12:30:00,88.9,89.13,88.9,89.08,31887.0,82.6197,82.8334,82.6197,82.787,31887.0
2023-05-17 12:35:00,89.07,89.07,88.87,88.97,19049.0,82.7777,82.7777,82.5918,82.6847,19049.0
2023-05-17 12:40:00,89.0,89.0,88.87,88.88,23935.0,82.7126,82.7126,82.5918,82.6011,23935.0
2023-05-17 12:45:00,88.87,88.92,88.82,88.87,15716.0,82.5918,82.6383,82.5453,82.5918,15716.0
2023-05-17 12:50:00,88.85,88.86,88.79,88.85,10139.0,82.5732,82.5825,82.5175,82.5732,10139.0
2023-05-17 12:55:00,88.85,88.91,88.85,88.88,8378.0,82.5732,82.629,82.5732,82.6011,8378.0
2023-05-17 13:00:00,88.88,88.99,88.88,88.98,10556.0,82.6011,82.7033,82.6011,82.694,10556.0
2023-05-17 13:05:00,89.0,89.11,88.98,89.1,9432.0,82.7126,82.8148,82.694,82.8056,9432.0
2023-05-17 13:10:00,89.11,89.17,89.11,89.11,9186.0,82.8148,82.8706,82.8148,82.8148,9186.0
2023-05-17 13:15:00,89.1,89.16,89.03,89.07,23634.0,82.8056,82.8613,82.7405,82.7777,23634.0
2023-05-17 13:20:00,89.07,89.19,89.03,89.19,12594.0,82.7777,82.8892,82.7405,82.8892,12594.0
2023-05-17 13:25:00,89.18,89.24,89.15,89.22,11991.0,82.8799,82.9357,82.852,82.9171,11991.0
2023-05-17 13:30:00,89.23,89.3,89.21,89.3,8367.0,82.9264,82.9914,82.9078,82.9914,8367.0
2023-05-17 13:35:00,89.3,89.33,89.27,89.33,8716.0,82.9914,83.0193,82.9635,83.0193,8716.0
2023-05-17 13:40:00,89.34,89.5,89.33,89.5,14899.0,83.0286,83.1773,83.0193,83.1773,14899.0
2023-05-17 13:45:00,89.5,89.51,89.41,89.45,12478.0,83.1773,83.1866,83.0937,83.1308,12478.0
2023-05-17 13:50:00,89.44,89.47,89.41,89.47,12526.0,83.1215,83.1494,83.0937,83.1494,12526.0
2023-05-17 13:55:00,89.47,89.59,89.45,89.57,9700.0,83.1494,83.2609,83.1308,83.2423,9700.0
2023-05-17 14:00:00,89.6,89.64,89.57,89.58,21609.0,83.2702,83.3074,83.2423,83.2516,21609.0
2023-05-17 14:05:00,89.58,89.58,89.48,89.5,12912.0,83.2516,83.2516,83.1587,83.1773,12912.0
2023-05-17 14:10:00,89.51,89.57,89.5,89.54,9437.0,83.1866,83.2423,83.1773,83.2145,9437.0
2023-05-17 14:15:00,89.55,89.56,89.47,89.52,30301.0,83.2238,83.2331,83.1494,83.1959,30301.0
2023-05-17 14:20:00,89.53,89.56,89.5,89.56,11261.0,83.2052,83.2331,83.1773,83.2331,11261.0
2023-05-17 14:25:00,89.54,89.6,89.53,89.58,5996.0,83.2145,83.2702,83.2052,83.2516,5996.0
2023-05-17 14:30:00,89.58,89.64,89.55,89.6,7733.0,83.2516,83.3074,83.2238,83.2702,7733.0
2023-05-17 14:35:00,89.6,89.65,89.56,89.57,10709.0,83.2702,83.3167,83.2331,83.2423,10709.0
2023-05-17 14:40:00,89.58,89.65,89.58,89.64,15876.0,83.2516,83.3167,83.2516,83.3074,15876.0
2023-05-17 14:45:00,89.64,89.67,89.59,89.61,11692.0,83.3074,83.3353,83.2609,83.2795,11692.0
2023-05-17 14:50:00,89.61,89.61,89.53,89.56,11100.0,83.2795,83.2795,83.2052,83.2331,11100.0
2023-05-17 14:55:00,89.56,89.57,89.53,89.54,10738.0,83.2331,83.2423,83.2052,83.2145,10738.0
2023-05-17 15:00:00,89.55,89.65,89.55,89.64,15867.0,83.2238,83.3167,83.2238,83.3074,15867.0
2023-05-17 15:05:00,89.63,89.71,89.6,89.66,21995.0,83.2981,83.3725,83.2702,83.326,21995.0
2023-05-17 15:10:00,89.67,89.72,89.64,89.67,7693.0,83.3353,83.3818,83.3074,83.3353,7693.0
2023-05-17 15:15:00,89.68,89.73,89.64,89.68,12383.0,83.3446,83.391,83.3074,83.3446,12383.0
2023-05-17 15:20:00,89.67,89.7,89.62,89.62,12453.0,83.3353,83.3632,83.2888,83.2888,12453.0
2023-05-17 15:25:00,89.62,89.67,89.6,89.61,19073.0,83.2888,83.3353,83.2702,83.2795,19073.0
2023-05-17 15:30:00,89.61,89.67,89.6,89.61,17962.0,83.2795,83.3353,83.2702,83.2795,17962.0
2023-05-17 15:35:00,89.61,89.63,89.54,89.58,18177.0,83.2795,83.2981,83.2145,83.2516,18177.0
2023-05-17 15:40:00,89.58,89.75,89.56,89.74,23344.0,83.2516,83.4096,83.2331,83.4003,23344.0
2023-05-17 15:45:00,89.74,89.84,89.72,89.81,26645.0,83.4003,83.4933,83.3818,83.4654,26645.0
2023-05-17 15:50:00,89.82,89.92,89.76,89.79,61973.0,83.4747,83.5676,83.4189,83.4468,61973.0
2023-05-17 15:55:00,89.79,89.87,89.77,89.87,159168.0,83.4468,83.5212,83.4282,83.5212,159168.0
2023-05-18 09:30:00,89.28,89.28,88.84,88.91,85419.0,82.9728,82.9728,82.5639,82.629,85419.0
2023-05-18 09:35:00,88.91,88.94,88.71,88.73,37383.0,82.629,82.6569,82.4431,82.4617,37383.0
2023-05-18 09:40:00,88.74,88.8,88.54,88.57,39622.0,82.471,82.5267,82.2851,82.313,39622.0
2023-05-18 09:45:00,88.6,88.88,88.53,88.88,22297.0,82.3409,82.6011,82.2758,82.6011,22297.0
2023-05-18 09:50:00,88.91,88.97,88.78,88.84,20724.0,82.629,82.6847,82.5082,82.5639,20724.0
2023-05-18 09:55:00,88.81,88.87,88.68,88.68,32431.0,82.536,82.5918,82.4152,82.4152,32431.0
2023-05-18 10:00:00,88.71,88.81,88.6,88.64,25084.0,82.4431,82.536,82.3409,82.378,25084.0
2023-05-18 10:05:00,88.64,88.87,88.61,88.83,20449.0,82.378,82.5918,82.3502,82.5546,20449.0
2023-05-18 10:10:00,88.82,88.88,88.69,88.74,32468.0,82.5453,82.6011,82.4245,82.471,32468.0
2023-05-18 10:15:00,88.72,88.73,88.61,88.61,28252.0,82.4524,82.4617,82.3502,82.3502,28252.0
2023-05-18 10:20:00,88.6,88.71,88.56,88.64,19446.0,82.3409,82.4431,82.3037,82.378,19446.0
2023-05-18 10:25:00,88.65,88.7,88.6,88.62,44112.0,82.3873,82.4338,82.3409,82.3595,44112.0
2023-05-18 10:30:00,88.63,88.7,88.59,88.67,28508.0,82.3688,82.4338,82.3316,82.4059,28508.0
2023-05-18 10:35:00,88.67,88.71,88.61,88.61,67474.0,82.4059,82.4431,82.3502,82.3502,67474.0
2023-05-18 10:40:00,88.62,88.65,88.37,88.38,28153.0,82.3595,82.3873,82.1271,82.1364,28153.0
2023-05-18 10:45:00,88.37,88.57,88.34,88.52,19680.0,82.1271,82.313,82.0992,82.2665,19680.0
2023-05-18 10:50:00,88.54,88.61,88.51,88.57,37095.0,82.2851,82.3502,82.2572,82.313,37095.0
2023-05-18 10:55:00,88.56,88.61,88.52,88.53,30755.0,82.3037,82.3502,82.2665,82.2758,30755.0
2023-05-18 11:00:00,88.55,88.6,88.51,88.52,20572.0,82.2944,82.3409,82.2572,82.2665,20572.0
2023-05-18 11:05:00,88.52,88.58,88.49,88.58,19198.0,82.2665,82.3223,82.2386,82.3223,19198.0
2023-05-18 11:10:00,88.57,88.6,88.47,88.58,13463.0,82.313,82.3409,82.2201,82.3223,13463.0
2023-05-18 11:15:00,88.57,88.57,88.5,88.54,10463.0,82.313,82.313,82.2479,82.2851,10463.0
2023-05-18 11:20:00,88.54,88.54,88.42,88.48,9591.0,82.2851,82.2851,82.1736,82.2294,9591.0
2023-05-18 11:25:00,88.47,88.47,88.32,88.35,11159.0,82.2201,82.2201,82.0807,82.1085,11159.0
2023-05-18 11:30:00,88.33,88.46,88.31,88.46,13875.0,82.0899,82.2108,82.0714,82.2108,13875.0
2023-05-18 11:35:00,88.46,88.5,88.42,88.43,9761.0,82.2108,82.2479,82.1736,82.1829,9761.0
2023-05-18 11:40:00,88.4,88.4,88.3,88.31,30540.0,82.155,82.155,82.0621,82.0714,30540.0
2023-05-18 11:45:00,88.32,88.4,88.29,88.4,24767.0,82.0807,82.155,82.0528,82.155,24767.0
2023-05-18 11:50:00,88.4,88.52,88.37,88.51,37779.0,82.155,82.2665,82.1271,82.2572,37779.0
2023-05-18 11:55:00,88.49,88.53,88.39,88.47,27394.0,82.2386,82.2758,82.1457,82.2201,27394.0
2023-05-18 12:00:00,88.47,88.48,88.36,88.37,17221.0,82.2201,82.2294,82.1178,82.1271,17221.0
2023-05-18 12:05:00,88.36,88.39,88.31,88.39,18380.0,82.1178,82.1457,82.0714,82.1457,18380.0
2023-05-18 12:10:00,88.41,88.55,88.39,88.5,25971.0,82.1643,82.2944,82.1457,82.2479,25971.0
2023-05-18 12:15:00,88.5,88.57,88.42,88.56,50367.0,82.2479,82.313,82.1736,82.3037,50367.0
2023-05-18 12:20:00,88.56,88.61,88.54,88.57,36568.0,82.3037,82.3502,82.2851,82.313,36568.0
2023-05-18 12:25:00,88.58,88.67,88.58,88.62,20775.0,82.3223,82.4059,82.3223,82.3595,20775.0
2023-05-18 12:30:00,88.61,88.61,88.51,88.56,15662.0,82.3502,82.3502,82.2572,82.3037,15662.0
2023-05-18 12:35:00,88.55,88.55,88.47,88.49,9265.0,82.2944,82.2944,82.2201,82.2386,9265.0
2023-05-18 12:40:00,88.5,88.56,88.49,88.54,14101.0,82.2479,82.3037,82.2386,82.2851,14101.0
2023-05-18 12:45:00,88.54,88.58,88.48,88.51,13703.0,82.2851,82.3223,82.2294,82.2572,13703.0
2023-05-18 12:50:00,88.5,88.54,88.43,88.44,6189.0,82.2479,82.2851,82.1829,82.1922,6189.0
2023-05-18 12:55:00,88.43,88.51,88.38,88.5,15324.0,82.1829,82.2572,82.1364,82.2479,15324.0
2023-05-18 13:00:00,88.47,88.48,88.36,88.38,9788.0,82.2201,82.2294,82.1178,82.1364,9788.0
2023-05-18 13:05:00,88.41,88.5,88.41,88.49,7416.0,82.1643,82.2479,82.1643,82.2386,7416.0
2023-05-18 13:10:00,88.49,88.53,88.38,88.38,20622.0,82.2386,82.2758,82.1364,82.1364,20622.0
2023-05-18 13:15:00,88.4,88.51,88.39,88.46,11253.0,82.155,82.2572,82.1457,82.2108,11253.0
2023-05-18 13:20:00,88.46,88.48,88.42,88.45,8994.0,82.2108,82.2294,82.1736,82.2015,8994.0
2023-05-18 13:25:00,88.46,88.51,88.34,88.34,30894.0,82.2108,82.2572,82.0992,82.0992,30894.0
2023-05-18 13:30:00,88.32,88.52,88.32,88.46,14596.0,82.0807,82.2665,82.0807,82.2108,14596.0
2023-05-18 13:35:00,88.48,88.48,88.27,88.33,28127.0,82.2294,82.2294,82.0342,82.0899,28127.0
2023-05-18 13:40:00,88.32,88.34,88.28,88.28,9740.0,82.0807,82.0992,82.0435,82.0435,9740.0
2023-05-18 13:45:00,88.27,88.34,88.23,88.33,15979.0,82.0342,82.0992,81.997,82.0899,15979.0
2023-05-18 13:50:00,88.33,88.39,88.31,88.36,11142.0,82.0899,82.1457,82.0714,82.1178,11142.0
2023-05-18 13:55:00,88.34,88.35,88.29,88.34,11194.0,82.0992,82.1085,82.0528,82.0992,11194.0
2023-05-18 14:00:00,88.34,88.37,88.31,88.34,24245.0,82.0992,82.1271,82.0714,82.0992,24245.0
2023-05-18 14:05:00,88.35,88.36,88.31,88.31,14264.0,82.1085,82.1178,82.0714,82.0714,14264.0
2023-05-18 14:10:00,88.31,88.31,88.23,88.28,11563.0,82.0714,82.0714,81.997,82.0435,11563.0
2023-05-18 14:15:00,88.28,88.33,88.27,88.3,20764.0,82.0435,82.0899,82.0342,82.0621,20764.0
2023-05-18 14:20:00,88.31,88.35,88.29,88.32,11267.0,82.0714,82.1085,82.0528,82.0807,11267.0
2023-05-18 14:25:00,88.31,88.34,88.27,88.3,13027.0,82.0714,82.0992,82.0342,82.0621,13027.0
2023-05-18 14:30:00,88.29,88.3,88.24,88.25,10519.0,82.0528,82.0621,82.0063,82.0156,10519.0
2023-05-18 14:35:00,88.23,88.28,88.21,88.23,15735.0,81.997,82.0435,81.9784,81.997,15735.0
2023-05-18 14:40:00,88.23,88.26,88.15,88.17,19634.0,81.997,82.0249,81.9227,81.9413,19634.0
2023-05-18 14:45:00,88.16,88.21,88.14,88.16,16894.0,81.932,81.9784,81.9134,81.932,16894.0
2023-05-18 14:50:00,88.17,88.19,88.09,88.13,20688.0,81.9413,81.9598,81.8669,81.9041,20688.0
2023-05-18 14:55:00,88.14,88.14,88.07,88.09,13842.0,81.9134,81.9134,81.8483,81.8669,13842.0
2023-05-18 15:00:00,88.09,88.17,88.09,88.16,24668.0,81.8669,81.9413,81.8669,81.932,24668.0
2023-05-18 15:05:00,88.16,88.2,88.15,88.17,17556.0,81.932,81.9691,81.9227,81.9413,17556.0
2023-05-18 15:10:00,88.19,88.27,88.18,88.24,27350.0,81.9598,82.0342,81.9505,82.0063,27350.0
2023-05-18 15:15:00,88.25,88.3,88.24,88.29,16168.0,82.0156,82.0621,82.0063,82.0528,16168.0
2023-05-18 15:20:00,88.28,88.3,88.24,88.26,19819.0,82.0435,82.0621,82.0063,82.0249,19819.0
2023-05-18 15:25:00,88.25,88.27,88.21,88.23,18965.0,82.0156,82.0342,81.9784,81.997,18965.0
2023-05-18 15:30:00,88.23,88.24,88.13,88.14,26921.0,81.997,82.0063,81.9041,81.9134,26921.0
2023-05-18 15:35:00,88.15,88.15,88.03,88.06,25608.0,81.9227,81.9227,81.8111,81.839,25608.0
2023-05-18 15:40:00,88.06,88.22,88.04,88.2,35872.0,81.839,81.9877,81.8204,81.9691,35872.0
2023-05-18 15:45:00,88.2,88.38,88.19,88.37,39335.0,81.9691,82.1364,81.9598,82.1271,39335.0
2023-05-18 15:50:00,88.36,88.51,88.33,88.48,79507.0,82.1178,82.2572,82.0899,82.2294,79507.0
2023-05-18 15:55:00,88.48,88.54,88.39,88.49,230653.0,82.2294,82.2851,82.1457,82.2386,230653.0
2023-05-19 09:30:00,88.25,88.32,87.8,88.03,116015.0,82.0156,82.0807,81.5974,81.8111,116015.0
2023-05-19 09:35:00,88.03,88.26,88.03,88.21,23198.0,81.8111,82.0249,81.8111,81.9784,23198.0
2023-05-19 09:40:00,88.23,88.47,88.15,88.33,46481.0,81.997,82.2201,81.9227,82.0899,46481.0
2023-05-19 09:45:00,88.34,88.41,88.18,88.39,22158.0,82.0992,82.1643,81.9505,82.1457,22158.0
2023-05-19 09:50:00,88.35,88.38,88.24,88.31,16121.0,82.1085,82.1364,82.0063,82.0714,16121.0
2023-05-19 09:55:00,88.28,88.28,88.11,88.11,15663.0,82.0435,82.0435,81.8855,81.8855,15663.0
2023-05-19 10:00:00,88.11,88.27,88.1,88.23,23705.0,81.8855,82.0342,81.8762,81.997,23705.0
2023-05-19 10:05:00,88.22,88.38,88.17,88.3,12296.0,81.9877,82.1364,81.9413,82.0621,12296.0
2023-05-19 10:10:00,88.29,88.39,88.28,88.35,13606.0,82.0528,82.1457,82.0435,82.1085,13606.0
2023-05-19 10:15:00,88.35,88.39,88.32,88.34,12429.0,82.1085,82.1457,82.0807,82.0992,12429.0
2023-05-19 10:20:00,88.36,88.4,88.35,88.4,15516.0,82.1178,82.155,82.1085,82.155,15516.0
2023-05-19 10:25:00,88.4,88.56,88.4,88.52,20323.0,82.155,82.3037,82.155,82.2665,20323.0
2023-05-19 10:30:00,88.51,88.51,88.33,88.34,11896.0,82.2572,82.2572,82.0899,82.0992,11896.0
2023-05-19 10:35:00,88.35,88.47,88.32,88.47,13148.0,82.1085,82.2201,82.0807,82.2201,13148.0
2023-05-19 10:40:00,88.45,88.46,88.31,88.31,7771.0,82.2015,82.2108,82.0714,82.0714,7771.0
2023-05-19 10:45:00,88.31,88.37,88.23,88.23,12815.0,82.0714,82.1271,81.997,81.997,12815.0
2023-05-19 10:50:00,88.24,88.31,88.12,88.12,12216.0,82.0063,82.0714,81.8948,81.8948,12216.0
2023-05-19 10:55:00,88.12,88.13,87.95,87.97,19107.0,81.8948,81.9041,81.7368,81.7554,19107.0
2023-05-19 11:00:00,87.97,88.05,87.96,88.05,16861.0,81.7554,81.8297,81.7461,81.8297,16861.0
2023-05-19 11:05:00,88.05,88.12,87.98,88.0,23584.0,81.8297,81.8948,81.7647,81.7833,23584.0
2023-05-19 11:10:00,87.99,88.02,87.89,87.94,24493.0,81.774,81.8018,81.681,81.7275,24493.0
2023-05-19 11:15:00,87.95,88.06,87.92,88.05,18600.0,81.7368,81.839,81.7089,81.8297,18600.0
2023-05-19 11:20:00,88.04,88.12,87.83,87.87,10893.0,81.8204,81.8948,81.6253,81.6624,10893.0
2023-05-19 11:25:00,87.88,87.92,87.81,87.83,12888.0,81.6717,81.7089,81.6067,81.6253,12888.0
2023-05-19 11:30:00,87.82,87.86,87.75,87.79,20873.0,81.616,81.6532,81.5509,81.5881,20873.0
2023-05-19 11:35:00,87.8,87.8,87.55,87.7,19928.0,81.5974,81.5974,81.3651,81.5045,19928.0
2023-05-19 11:40:00,87.69,87.72,87.58,87.63,43945.0,81.4952,81.523,81.3929,81.4394,43945.0
2023-05-19 11:45:00,87.64,87.74,87.64,87.74,46173.0,81.4487,81.5416,81.4487,81.5416,46173.0
2023-05-19 11:50:00,87.75,87.79,87.69,87.77,41292.0,81.5509,81.5881,81.4952,81.5695,41292.0
2023-05-19 11:55:00,87.77,87.77,87.58,87.59,40266.0,81.5695,81.5695,81.3929,81.4022,40266.0
2023-05-19 12:00:00,87.58,87.65,87.54,87.64,19903.0,81.3929,81.458,81.3558,81.4487,19903.0
2023-05-19 12:05:00,87.65,87.66,87.59,87.65,17053.0,81.458,81.4673,81.4022,81.458,17053.0
2023-05-19 12:10:00,87.65,87.65,87.49,87.51,25055.0,81.458,81.458,81.3093,81.3279,25055.0
2023-05-19 12:15:00,87.52,87.55,87.45,87.45,18175.0,81.3372,81.3651,81.2721,81.2721,18175.0
2023-05-19 12:20:00,87.46,87.52,87.44,87.52,19716.0,81.2814,81.3372,81.2628,81.3372,19716.0
2023-05-19 12:25:00,87.5,87.53,87.46,87.48,17330.0,81.3186,81.3465,81.2814,81.3,17330.0
2023-05-19 12:30:00,87.5,87.5,87.3,87.33,35703.0,81.3186,81.3186,81.1327,81.1606,35703.0
2023-05-19 12:35:00,87.33,87.37,87.27,87.27,19305.0,81.1606,81.1978,81.1048,81.1048,19305.0
2023-05-19 12:40:00,87.26,87.28,87.23,87.28,20163.0,81.0955,81.1141,81.0677,81.1141,20163.0
2023-05-19 12:45:00,87.28,87.31,87.26,87.29,34796.0,81.1141,81.142,81.0955,81.1234,34796.0
2023-05-19 12:50:00,87.29,87.41,87.27,87.36,53688.0,81.1234,81.2349,81.1048,81.1885,53688.0
2023-05-19 12:55:00,87.35,87.38,87.3,87.31,18064.0,81.1792,81.2071,81.1327,81.142,18064.0
2023-05-19 13:00:00,87.31,87.44,87.29,87.42,22923.0,81.142,81.2628,81.1234,81.2442,22923.0
2023-05-19 13:05:00,87.42,87.48,87.36,87.43,33801.0,81.2442,81.3,81.1885,81.2535,33801.0
2023-05-19 13:10:00,87.43,87.47,87.4,87.41,17284.0,81.2535,81.2907,81.2256,81.2349,17284.0
2023-05-19 13:15:00,87.43,87.44,87.35,87.38,15386.0,81.2535,81.2628,81.1792,81.2071,15386.0
2023-05-19 13:20:00,87.38,87.38,87.31,87.31,18595.0,81.2071,81.2071,81.142,81.142,18595.0
2023-05-19 13:25:00,87.31,87.31,87.21,87.24,37066.0,81.142,81.142,81.0491,81.077,37066.0
2023-05-19 13:30:00,87.23,87.26,87.16,87.17,23813.0,81.0677,81.0955,81.0026,81.0119,23813.0
2023-05-19 13:35:00,87.18,87.18,87.1,87.15,35159.0,81.0212,81.0212,80.9468,80.9933,35159.0
2023-05-19 13:40:00,87.14,87.17,87.08,87.1,41441.0,80.984,81.0119,80.9283,80.9468,41441.0
2023-05-19 13:45:00,87.09,87.09,86.97,87.05,39830.0,80.9375,80.9375,80.826,80.9004,39830.0
2023-05-19 13:50:00,87.06,87.08,87.04,87.06,23725.0,80.9097,80.9283,80.8911,80.9097,23725.0
2023-05-19 13:55:00,87.06,87.1,87.04,87.07,23432.0,80.9097,80.9468,80.8911,80.919,23432.0
2023-05-19 14:00:00,87.08,87.12,87.02,87.02,24140.0,80.9283,80.9654,80.8725,80.8725,24140.0
2023-05-19 14:05:00,87.02,87.1,87.02,87.08,14113.0,80.8725,80.9468,80.8725,80.9283,14113.0
2023-05-19 14:10:00,87.08,87.12,87.05,87.06,18420.0,80.9283,80.9654,80.9004,80.9097,18420.0
2023-05-19 14:15:00,87.06,87.07,86.98,87.04,30581.0,80.9097,80.919,80.8353,80.8911,30581.0
2023-05-19 14:20:00,87.04,87.11,87.03,87.08,16182.0,80.8911,80.9561,80.8818,80.9283,16182.0
2023-05-19 14:25:00,87.07,87.1,87.02,87.05,24443.0,80.919,80.9468,80.8725,80.9004,24443.0
2023-05-19 14:30:00,87.06,87.14,87.03,87.11,17450.0,80.9097,80.984,80.8818,80.9561,17450.0
2023-05-19 14:35:00,87.12,87.16,87.11,87.14,23587.0,80.9654,81.0026,80.9561,80.984,23587.0
2023-05-19 14:40:00,87.15,87.18,87.11,87.17,22725.0,80.9933,81.0212,80.9561,81.0119,22725.0
2023-05-19 14:45:00,87.17,87.2,87.1,87.12,18741.0,81.0119,81.0398,80.9468,80.9654,18741.0
2023-05-19 14:50:00,87.11,87.16,87.11,87.14,22210.0,80.9561,81.0026,80.9561,80.984,22210.0
2023-05-19 14:55:00,87.15,87.25,87.14,87.25,26934.0,80.9933,81.0862,80.984,81.0862,26934.0
2023-05-19 15:00:00,87.25,87.3,87.24,87.25,32104.0,81.0862,81.1327,81.077,81.0862,32104.0
2023-05-19 15:05:00,87.25,87.26,87.15,87.17,35469.0,81.0862,81.0955,80.9933,81.0119,35469.0
2023-05-19 15:10:00,87.17,87.24,87.16,87.24,32042.0,81.0119,81.077,81.0026,81.077,32042.0
2023-05-19 15:15:00,87.24,87.24,87.2,87.23,26621.0,81.077,81.077,81.0398,81.0677,26621.0
2023-05-19 15:20:00,87.23,87.3,87.23,87.27,26461.0,81.0677,81.1327,81.0677,81.1048,26461.0
2023-05-19 15:25:00,87.26,87.33,87.25,87.28,50522.0,81.0955,81.1606,81.0862,81.1141,50522.0
2023-05-19 15:30:00,87.28,87.35,87.25,87.34,34150.0,81.1141,81.1792,81.0862,81.1699,34150.0
2023-05-19 15:35:00,87.34,87.6,87.33,87.5,64920.0,81.1699,81.4115,81.1606,81.3186,64920.0
2023-05-19 15:40:00,87.5,87.61,87.49,87.6,39313.0,81.3186,81.4208,81.3093,81.4115,39313.0
2023-05-19 15:45:00,87.6,87.65,87.52,87.56,73798.0,81.4115,81.458,81.3372,81.3743,73798.0
2023-05-19 15:50:00,87.55,87.58,87.49,87.54,86358.0,81.3651,81.3929,81.3093,81.3558,86358.0
2023-05-19 15:55:00,87.55,87.67,87.53,87.61,231673.0,81.3651,81.4766,81.3465,81.4208,231673.0
2023-05-22 09:30:00,87.65,87.65,86.83,87.03,85596.0,81.458,81.458,80.6959,80.8818,85596.0
2023-05-22 09:35:00,87.09,87.47,87.03,87.22,29972.0,80.9375,81.2907,80.8818,81.0584,29972.0
2023-05-22 09:40:00,87.24,87.27,87.07,87.07,23913.0,81.077,81.1048,80.919,80.919,23913.0
2023-05-22 09:45:00,87.06,87.29,86.99,87.29,29975.0,80.9097,81.1234,80.8446,81.1234,29975.0
2023-05-22 09:50:00,87.26,87.26,86.74,86.74,38421.0,81.0955,81.0955,80.6123,80.6123,38421.0
2023-05-22 09:55:00,86.75,86.78,86.33,86.37,22610.0,80.6216,80.6494,80.2312,80.2684,22610.0
2023-05-22 10:00:00,86.37,86.4,86.18,86.23,28145.0,80.2684,80.2963,80.0918,80.1383,28145.0
2023-05-22 10:05:00,86.22,86.37,86.22,86.22,21453.0,80.129,80.2684,80.129,80.129,21453.0
2023-05-22 10:10:00,86.24,86.38,86.23,86.32,15741.0,80.1476,80.2777,80.1383,80.2219,15741.0
2023-05-22 10:15:00,86.31,86.33,86.13,86.17,26710.0,80.2127,80.2312,80.0454,80.0825,26710.0
2023-05-22 10:20:00,86.2,86.21,85.96,85.99,26907.0,80.1104,80.1197,79.8874,79.9153,26907.0
2023-05-22 10:25:00,85.97,85.97,85.81,85.89,29457.0,79.8967,79.8967,79.748,79.8223,29457.0
2023-05-22 10:30:00,85.88,85.96,85.79,85.86,19375.0,79.813,79.8874,79.7294,79.7944,19375.0
2023-05-22 10:35:00,85.85,85.85,85.58,85.58,16607.0,79.7851,79.7851,79.5342,79.5342,16607.0
2023-05-22 10:40:00,85.59,85.71,85.54,85.68,19165.0,79.5435,79.655,79.497,79.6272,19165.0
2023-05-22 10:45:00,85.69,85.73,85.55,85.58,25485.0,79.6365,79.6736,79.5063,79.5342,25485.0
2023-05-22 10:50:00,85.57,85.79,85.56,85.74,15229.0,79.5249,79.7294,79.5156,79.6829,15229.0
2023-05-22 10:55:00,85.72,85.76,85.62,85.68,23628.0,79.6643,79.7015,79.5714,79.6272,23628.0
2023-05-22 11:00:00,85.69,85.75,85.64,85.65,14999.0,79.6365,79.6922,79.59,79.5993,14999.0
2023-05-22 11:05:00,85.64,85.81,85.64,85.71,19949.0,79.59,79.748,79.59,79.655,19949.0
2023-05-22 11:10:00,85.73,85.95,85.72,85.88,30324.0,79.6736,79.8781,79.6643,79.813,30324.0
2023-05-22 11:15:00,85.9,86.0,85.87,85.93,27091.0,79.8316,79.9246,79.8037,79.8595,27091.0
2023-05-22 11:20:00,85.92,85.95,85.65,85.74,18034.0,79.8502,79.8781,79.5993,79.6829,18034.0
2023-05-22 11:25:00,85.73,85.76,85.6,85.61,12499.0,79.6736,79.7015,79.5528,79.5621,12499.0
2023-05-22 11:30:00,85.62,85.67,85.59,85.64,13128.0,79.5714,79.6179,79.5435,79.59,13128.0
2023-05-22 11:35:00,85.64,85.72,85.62,85.67,13040.0,79.59,79.6643,79.5714,79.6179,13040.0
2023-05-22 11:40:00,85.67,85.67,85.47,85.49,20095.0,79.6179,79.6179,79.432,79.4506,20095.0
2023-05-22 11:45:00,85.48,85.56,85.44,85.55,17633.0,79.4413,79.5156,79.4041,79.5063,17633.0
2023-05-22 11:50:00,85.56,85.69,85.54,85.69,14823.0,79.5156,79.6365,79.497,79.6365,14823.0
2023-05-22 11:55:00,85.7,85.77,85.65,85.67,16255.0,79.6457,79.7108,79.5993,79.6179,16255.0
2023-05-22 12:00:00,85.68,85.71,85.52,85.57,15176.0,79.6272,79.655,79.4785,79.5249,15176.0
2023-05-22 12:05:00,85.56,85.57,85.51,85.51,12253.0,79.5156,79.5249,79.4692,79.4692,12253.0
2023-05-22 12:10:00,85.5,85.56,85.43,85.44,13052.0,79.4599,79.5156,79.3948,79.4041,13052.0
2023-05-22 12:15:00,85.42,85.42,85.25,85.28,25842.0,79.3855,79.3855,79.2275,79.2554,25842.0
2023-05-22 12:20:00,85.27,85.43,85.22,85.38,10534.0,79.2461,79.3948,79.1997,79.3484,10534.0
2023-05-22 12:25:00,85.4,85.44,85.35,85.42,14754.0,79.3669,79.4041,79.3205,79.3855,14754.0
2023-05-22 12:30:00,85.43,85.58,85.43,85.56,16224.0,79.3948,79.5342,79.3948,79.5156,16224.0
2023-05-22 12:35:00,85.57,85.63,85.52,85.56,24890.0,79.5249,79.5807,79.4785,79.5156,24890.0
2023-05-22 12:40:00,85.54,85.65,85.54,85.62,15694.0,79.497,79.5993,79.497,79.5714,15694.0
2023-05-22 12:45:00,85.63,85.65,85.56,85.65,21734.0,79.5807,79.5993,79.5156,79.5993,21734.0
2023-05-22 12:50:00,85.64,85.69,85.6,85.69,10352.0,79.59,79.6365,79.5528,79.6365,10352.0
2023-05-22 12:55:00,85.69,85.69,85.6,85.65,16346.0,79.6365,79.6365,79.5528,79.5993,16346.0
2023-05-22 13:00:00,85.66,85.79,85.66,85.73,10388.0,79.6086,79.7294,79.6086,79.6736,10388.0
2023-05-22 13:05:00,85.74,85.83,85.72,85.83,8474.0,79.6829,79.7666,79.6643,79.7666,8474.0
2023-05-22 13:10:00,85.83,85.87,85.71,85.75,22631.0,79.7666,79.8037,79.655,79.6922,22631.0
2023-05-22 13:15:00,85.74,85.76,85.68,85.71,10657.0,79.6829,79.7015,79.6272,79.655,10657.0
2023-05-22 13:20:00,85.7,85.82,85.7,85.8,12156.0,79.6457,79.7573,79.6457,79.7387,12156.0
2023-05-22 13:25:00,85.79,85.82,85.75,85.8,13770.0,79.7294,79.7573,79.6922,79.7387,13770.0
2023-05-22 13:30:00,85.79,85.81,85.77,85.81,9792.0,79.7294,79.748,79.7108,79.748,9792.0
2023-05-22 13:35:00,85.8,85.81,85.71,85.72,18842.0,79.7387,79.748,79.655,79.6643,18842.0
2023-05-22 13:40:00,85.73,85.75,85.65,85.72,16096.0,79.6736,79.6922,79.5993,79.6643,16096.0
2023-05-22 13:45:00,85.71,85.71,85.63,85.68,19847.0,79.655,79.655,79.5807,79.6272,19847.0
2023-05-22 13:50:00,85.68,85.73,85.55,85.55,22247.0,79.6272,79.6736,79.5063,79.5063,22247.0
2023-05-22 13:55:00,85.54,85.57,85.49,85.54,25125.0,79.497,79.5249,79.4506,79.497,25125.0
2023-05-22 14:00:00,85.54,85.55,85.49,85.51,29791.0,79.497,79.5063,79.4506,79.4692,29791.0
2023-05-22 14:05:00,85.5,85.62,85.47,85.62,22344.0,79.4599,79.5714,79.432,79.5714,22344.0
2023-05-22 14:10:00,85.62,85.77,85.59,85.72,31005.0,79.5714,79.7108,79.5435,79.6643,31005.0
2023-05-22 14:15:00,85.71,85.71,85.55,85.57,34034.0,79.655,79.655,79.5063,79.5249,34034.0
2023-05-22 14:20:00,85.57,85.58,85.5,85.56,16649.0,79.5249,79.5342,79.4599,79.5156,16649.0
2023-05-22 14:25:00,85.56,85.67,85.56,85.63,15900.0,79.5156,79.6179,79.5156,79.5807,15900.0
2023-05-22 14:30:00,85.63,85.77,85.63,85.76,8296.0,79.5807,79.7108,79.5807,79.7015,8296.0
2023-05-22 14:35:00,85.76,85.78,85.73,85.73,16156.0,79.7015,79.7201,79.6736,79.6736,16156.0
2023-05-22 14:40:00,85.74,85.81,85.73,85.76,18668.0,79.6829,79.748,79.6736,79.7015,18668.0
2023-05-22 14:45:00,85.77,85.77,85.69,85.76,12828.0,79.7108,79.7108,79.6365,79.7015,12828.0
2023-05-22 14:50:00,85.76,85.85,85.76,85.84,11439.0,79.7015,79.7851,79.7015,79.7759,11439.0
2023-05-22 14:55:00,85.84,85.89,85.8,85.88,14434.0,79.7759,79.8223,79.7387,79.813,14434.0
2023-05-22 15:00:00,85.89,85.96,85.86,85.86,18603.0,79.8223,79.8874,79.7944,79.7944,18603.0
2023-05-22 15:05:00,85.87,85.87,85.77,85.78,18649.0,79.8037,79.8037,79.7108,79.7201,18649.0
2023-05-22 15:10:00,85.78,85.79,85.66,85.68,20748.0,79.7201,79.7294,79.6086,79.6272,20748.0
2023-05-22 15:15:00,85.69,85.74,85.65,85.72,23599.0,79.6365,79.6829,79.5993,79.6643,23599.0
2023-05-22 15:20:00,85.72,85.75,85.67,85.71,20712.0,79.6643,79.6922,79.6179,79.655,20712.0
2023-05-22 15:25:00,85.71,85.72,85.64,85.65,23109.0,79.655,79.6643,79.59,79.5993,23109.0
2023-05-22 15:30:00,85.66,85.68,85.58,85.65,31869.0,79.6086,79.6272,79.5342,79.5993,31869.0
2023-05-22 15:35:00,85.66,85.74,85.65,85.73,25424.0,79.6086,79.6829,79.5993,79.6736,25424.0
2023-05-22 15:40:00,85.73,85.78,85.64,85.64,38278.0,79.6736,79.7201,79.59,79.59,38278.0
2023-05-22 15:45:00,85.63,85.74,85.62,85.72,48675.0,79.5807,79.6829,79.5714,79.6643,48675.0
2023-05-22 15:50:00,85.71,85.72,85.61,85.7,87049.0,79.655,79.6643,79.5621,79.6457,87049.0
2023-05-22 15:55:00,85.71,85.78,85.66,85.72,169322.0,79.655,79.7201,79.6086,79.6643,169322.0
2023-05-23 09:30:00,85.8,85.82,84.87,84.99,103160.0,79.7387,79.7573,78.8744,78.9859,103160.0
2023-05-23 09:35:00,85.06,85.29,84.92,85.18,55689.0,79.051,79.2647,78.9208,79.1625,55689.0
2023-05-23 09:40:00,85.16,85.17,85.04,85.05,10930.0,79.1439,79.1532,79.0324,79.0417,10930.0
2023-05-23 09:45:00,85.05,85.07,84.84,84.87,22387.0,79.0417,79.0602,78.8465,78.8744,22387.0
2023-05-23 09:50:00,84.86,84.89,84.58,84.6,22488.0,78.8651,78.893,78.6049,78.6235,22488.0
2023-05-23 09:55:00,84.59,84.64,84.51,84.58,15424.0,78.6142,78.6606,78.5398,78.6049,15424.0
2023-05-23 10:00:00,84.58,84.74,84.52,84.63,22233.0,78.6049,78.7536,78.5491,78.6513,22233.0
2023-05-23 10:05:00,84.64,84.69,84.42,84.54,12420.0,78.6606,78.7071,78.4562,78.5677,12420.0
2023-05-23 10:10:00,84.53,84.6,84.46,84.53,18177.0,78.5584,78.6235,78.4933,78.5584,18177.0
2023-05-23 10:15:00,84.53,84.56,84.38,84.4,63680.0,78.5584,78.5863,78.419,78.4376,63680.0
2023-05-23 10:20:00,84.44,84.66,84.42,84.66,39191.0,78.4748,78.6792,78.4562,78.6792,39191.0
2023-05-23 10:25:00,84.64,84.9,84.62,84.88,29596.0,78.6606,78.9023,78.642,78.8837,29596.0
2023-05-23 10:30:00,84.89,85.09,84.88,85.04,21346.0,78.893,79.0788,78.8837,79.0324,21346.0
2023-05-23 10:35:00,85.02,85.07,84.9,85.06,17438.0,79.0138,79.0602,78.9023,79.051,17438.0
2023-05-23 10:40:00,85.05,85.15,84.94,85.15,26779.0,79.0417,79.1346,78.9394,79.1346,26779.0
2023-05-23 10:45:00,85.16,85.28,85.1,85.25,17357.0,79.1439,79.2554,79.0881,79.2275,17357.0
2023-05-23 10:50:00,85.25,85.29,85.19,85.26,12641.0,79.2275,79.2647,79.1718,79.2368,12641.0
2023-05-23 10:55:00,85.27,85.27,85.13,85.13,24648.0,79.2461,79.2461,79.116,79.116,24648.0
2023-05-23 11:00:00,85.14,85.2,85.13,85.16,11094.0,79.1253,79.1811,79.116,79.1439,11094.0
2023-05-23 11:05:00,85.16,85.23,85.1,85.13,37623.0,79.1439,79.2089,79.0881,79.116,37623.0
2023-05-23 11:10:00,85.12,85.12,84.83,84.83,22404.0,79.1067,79.1067,78.8372,78.8372,22404.0
2023-05-23 11:15:00,84.83,84.93,84.81,84.89,21405.0,78.8372,78.9301,78.8186,78.893,21405.0
2023-05-23 11:20:00,84.88,84.99,84.88,84.96,10346.0,78.8837,78.9859,78.8837,78.958,10346.0
2023-05-23 11:25:00,84.92,85.0,84.88,84.88,4427.0,78.9208,78.9952,78.8837,78.8837,4427.0
2023-05-23 11:30:00,84.89,84.92,84.86,84.87,8766.0,78.893,78.9208,78.8651,78.8744,8766.0
2023-05-23 11:35:00,84.88,84.99,84.87,84.98,9737.0,78.8837,78.9859,78.8744,78.9766,9737.0
2023-05-23 11:40:00,84.98,85.05,84.97,85.04,16708.0,78.9766,79.0417,78.9673,79.0324,16708.0
2023-05-23 11:45:00,85.03,85.16,85.03,85.16,8700.0,79.0231,79.1439,79.0231,79.1439,8700.0
2023-05-23 11:50:00,85.15,85.22,85.12,85.14,11474.0,79.1346,79.1997,79.1067,79.1253,11474.0
2023-05-23 11:55:00,85.13,85.17,85.02,85.02,10820.0,79.116,79.1532,79.0138,79.0138,10820.0
2023-05-23 12:00:00,84.99,85.12,84.99,85.08,10956.0,78.9859,79.1067,78.9859,79.0695,10956.0
2023-05-23 12:05:00,85.09,85.17,85.09,85.16,16137.0,79.0788,79.1532,79.0788,79.1439,16137.0
2023-05-23 12:10:00,85.19,85.34,85.18,85.33,25445.0,79.1718,79.3112,79.1625,79.3019,25445.0
2023-05-23 12:15:00,85.33,85.37,85.27,85.27,9427.0,79.3019,79.3391,79.2461,79.2461,9427.0
2023-05-23 12:20:00,85.28,85.34,85.26,85.29,10053.0,79.2554,79.3112,79.2368,79.2647,10053.0
2023-05-23 12:25:00,85.31,85.43,85.27,85.4,10197.0,79.2833,79.3948,79.2461,79.3669,10197.0
2023-05-23 12:30:00,85.4,85.54,85.4,85.54,13628.0,79.3669,79.497,79.3669,79.497,13628.0
2023-05-23 12:35:00,85.56,85.6,85.43,85.43,11237.0,79.5156,79.5528,79.3948,79.3948,11237.0
2023-05-23 12:40:00,85.45,85.49,85.41,85.45,19769.0,79.4134,79.4506,79.3762,79.4134,19769.0
2023-05-23 12:45:00,85.45,85.56,85.42,85.5,12404.0,79.4134,79.5156,79.3855,79.4599,12404.0
2023-05-23 12:50:00,85.5,85.52,85.47,85.5,4993.0,79.4599,79.4785,79.432,79.4599,4993.0
2023-05-23 12:55:00,85.51,85.52,85.46,85.47,9958.0,79.4692,79.4785,79.4227,79.432,9958.0
2023-05-23 13:00:00,85.48,85.48,85.43,85.46,4802.0,79.4413,79.4413,79.3948,79.4227,4802.0
2023-05-23 13:05:00,85.44,85.5,85.43,85.48,7005.0,79.4041,79.4599,79.3948,79.4413,7005.0
2023-05-23 13:10:00,85.47,85.5,85.43,85.45,6544.0,79.432,79.4599,79.3948,79.4134,6544.0
2023-05-23 13:15:00,85.45,85.51,85.44,85.48,9609.0,79.4134,79.4692,79.4041,79.4413,9609.0
2023-05-23 13:20:00,85.49,85.53,85.47,85.5,10411.0,79.4506,79.4878,79.432,79.4599,10411.0
2023-05-23 13:25:00,85.5,85.52,85.37,85.38,12873.0,79.4599,79.4785,79.3391,79.3484,12873.0
2023-05-23 13:30:00,85.37,85.44,85.28,85.43,17510.0,79.3391,79.4041,79.2554,79.3948,17510.0
2023-05-23 13:35:00,85.43,85.49,85.39,85.48,20903.0,79.3948,79.4506,79.3576,79.4413,20903.0
2023-05-23 13:40:00,85.49,85.51,85.44,85.5,14003.0,79.4506,79.4692,79.4041,79.4599,14003.0
2023-05-23 13:45:00,85.51,85.66,85.48,85.66,11390.0,79.4692,79.6086,79.4413,79.6086,11390.0
2023-05-23 13:50:00,85.65,85.68,85.54,85.54,11568.0,79.5993,79.6272,79.497,79.497,11568.0
2023-05-23 13:55:00,85.54,85.54,85.47,85.5,8615.0,79.497,79.497,79.432,79.4599,8615.0
2023-05-23 14:00:00,85.5,85.52,85.47,85.48,6526.0,79.4599,79.4785,79.432,79.4413,6526.0
2023-05-23 14:05:00,85.48,85.59,85.47,85.57,12690.0,79.4413,79.5435,79.432,79.5249,12690.0
2023-05-23 14:10:00,85.57,85.58,85.52,85.58,14039.0,79.5249,79.5342,79.4785,79.5342,14039.0
2023-05-23 14:15:00,85.58,85.6,85.53,85.55,8213.0,79.5342,79.5528,79.4878,79.5063,8213.0
2023-05-23 14:20:00,85.55,85.57,85.44,85.46,18009.0,79.5063,79.5249,79.4041,79.4227,18009.0
2023-05-23 14:25:00,85.45,85.51,85.32,85.49,22218.0,79.4134,79.4692,79.2926,79.4506,22218.0
2023-05-23 14:30:00,85.48,85.57,85.47,85.53,20302.0,79.4413,79.5249,79.432,79.4878,20302.0
2023-05-23 14:35:00,85.53,85.53,85.49,85.51,13068.0,79.4878,79.4878,79.4506,79.4692,13068.0
2023-05-23 14:40:00,85.51,85.55,85.41,85.48,15341.0,79.4692,79.5063,79.3762,79.4413,15341.0
2023-05-23 14:45:00,85.47,85.52,85.44,85.52,9666.0,79.432,79.4785,79.4041,79.4785,9666.0
2023-05-23 14:50:00,85.52,85.58,85.51,85.54,13285.0,79.4785,79.5342,79.4692,79.497,13285.0
2023-05-23 14:55:00,85.53,85.53,85.47,85.51,12767.0,79.4878,79.4878,79.432,79.4692,12767.0
2023-05-23 15:00:00,85.51,85.51,85.43,85.44,18481.0,79.4692,79.4692,79.3948,79.4041,18481.0
2023-05-23 15:05:00,85.43,85.52,85.42,85.51,20811.0,79.3948,79.4785,79.3855,79.4692,20811.0
2023-05-23 15:10:00,85.51,85.54,85.49,85.52,20995.0,79.4692,79.497,79.4506,79.4785,20995.0
2023-05-23 15:15:00,85.53,85.57,85.43,85.44,21501.0,79.4878,79.5249,79.3948,79.4041,21501.0
2023-05-23 15:20:00,85.44,85.55,85.43,85.54,22779.0,79.4041,79.5063,79.3948,79.497,22779.0
2023-05-23 15:25:00,85.54,85.63,85.52,85.63,13951.0,79.497,79.5807,79.4785,79.5807,13951.0
2023-05-23 15:30:00,85.63,85.67,85.61,85.64,25476.0,79.5807,79.6179,79.5621,79.59,25476.0
2023-05-23 15:35:00,85.64,85.69,85.64,85.65,27664.0,79.59,79.6365,79.59,79.5993,27664.0
2023-05-23 15:40:00,85.64,85.71,85.62,85.67,29947.0,79.59,79.655,79.5714,79.6179,29947.0
2023-05-23 15:45:00,85.67,85.69,85.58,85.64,41693.0,79.6179,79.6365,79.5342,79.59,41693.0
2023-05-23 15:50:00,85.62,85.63,85.51,85.53,74835.0,79.5714,79.5807,79.4692,79.4878,74835.0
2023-05-23 15:55:00,85.53,85.58,85.44,85.46,229815.0,79.4878,79.5342,79.4041,79.4227,229815.0
2023-05-24 09:30:00,85.7,85.82,84.91,84.91,47508.0,79.6457,79.7573,78.9116,78.9116,47508.0
2023-05-24 09:35:00,84.92,85.21,84.76,85.01,18965.0,78.9208,79.1904,78.7721,79.0045,18965.0
2023-05-24 09:40:00,85.02,85.08,84.68,84.82,19179.0,79.0138,79.0695,78.6978,78.8279,19179.0
2023-05-24 09:45:00,84.83,85.24,84.82,85.03,24989.0,78.8372,79.2182,78.8279,79.0231,24989.0
2023-05-24 09:50:00,85.03,85.29,85.03,85.16,9869.0,79.0231,79.2647,79.0231,79.1439,9869.0
2023-05-24 09:55:00,85.17,85.17,84.95,85.04,17850.0,79.1532,79.1532,78.9487,79.0324,17850.0
2023-05-24 10:00:00,85.03,85.19,85.03,85.15,16234.0,79.0231,79.1718,79.0231,79.1346,16234.0
2023-05-24 10:05:00,85.14,85.26,85.13,85.26,15049.0,79.1253,79.2368,79.116,79.2368,15049.0
2023-05-24 10:10:00,85.23,85.25,85.11,85.11,14967.0,79.2089,79.2275,79.0974,79.0974,14967.0
2023-05-24 10:15:00,85.09,85.14,84.88,84.94,34714.0,79.0788,79.1253,78.8837,78.9394,34714.0
2023-05-24 10:20:00,84.95,85.15,84.95,85.13,17486.0,78.9487,79.1346,78.9487,79.116,17486.0
2023-05-24 10:25:00,85.15,85.24,85.09,85.23,11547.0,79.1346,79.2182,79.0788,79.2089,11547.0
2023-05-24 10:30:00,85.29,85.29,85.12,85.12,8245.0,79.2647,79.2647,79.1067,79.1067,8245.0
2023-05-24 10:35:00,85.09,85.09,84.92,84.95,8475.0,79.0788,79.0788,78.9208,78.9487,8475.0
2023-05-24 10:40:00,84.95,85.0,84.85,84.87,11105.0,78.9487,78.9952,78.8558,78.8744,11105.0
2023-05-24 10:45:00,84.87,85.06,84.87,85.02,18181.0,78.8744,79.051,78.8744,79.0138,18181.0
2023-05-24 10:50:00,85.03,85.05,84.95,84.99,8230.0,79.0231,79.0417,78.9487,78.9859,8230.0
2023-05-24 10:55:00,84.98,84.99,84.88,84.95,9487.0,78.9766,78.9859,78.8837,78.9487,9487.0
2023-05-24 11:00:00,84.95,85.0,84.94,84.99,9445.0,78.9487,78.9952,78.9394,78.9859,9445.0
2023-05-24 11:05:00,84.97,85.12,84.91,85.06,15184.0,78.9673,79.1067,78.9116,79.051,15184.0
2023-05-24 11:10:00,85.04,85.04,84.9,84.98,19925.0,79.0324,79.0324,78.9023,78.9766,19925.0
2023-05-24 11:15:00,84.98,85.01,84.93,84.94,23238.0,78.9766,79.0045,78.9301,78.9394,23238.0
2023-05-24 11:20:00,84.94,84.94,84.82,84.86,17964.0,78.9394,78.9394,78.8279,78.8651,17964.0
2023-05-24 11:25:00,84.87,84.93,84.82,84.88,19327.0,78.8744,78.9301,78.8279,78.8837,19327.0
2023-05-24 11:30:00,84.89,84.9,84.82,84.87,21993.0,78.893,78.9023,78.8279,78.8744,21993.0
2023-05-24 11:35:00,84.86,84.93,84.86,84.93,8684.0,78.8651,78.9301,78.8651,78.9301,8684.0
2023-05-24 11:40:00,84.93,84.93,84.79,84.85,15890.0,78.9301,78.9301,78.8,78.8558,15890.0
2023-05-24 11:45:00,84.85,84.87,84.82,84.84,11312.0,78.8558,78.8744,78.8279,78.8465,11312.0
2023-05-24 11:50:00,84.85,84.86,84.78,84.78,12636.0,78.8558,78.8651,78.7907,78.7907,12636.0
2023-05-24 11:55:00,84.77,84.78,84.72,84.74,12579.0,78.7814,78.7907,78.735,78.7536,12579.0
2023-05-24 12:00:00,84.74,84.74,84.66,84.72,13783.0,78.7536,78.7536,78.6792,78.735,13783.0
2023-05-24 12:05:00,84.72,84.82,84.72,84.8,8911.0,78.735,78.8279,78.735,78.8093,8911.0
2023-05-24 12:10:00,84.81,84.87,84.81,84.83,16170.0,78.8186,78.8744,78.8186,78.8372,16170.0
2023-05-24 12:15:00,84.84,85.03,84.83,85.02,7109.0,78.8465,79.0231,78.8372,79.0138,7109.0
2023-05-24 12:20:00,85.02,85.03,84.91,84.93,10332.0,79.0138,79.0231,78.9116,78.9301,10332.0
2023-05-24 12:25:00,84.91,84.92,84.86,84.91,8376.0,78.9116,78.9208,78.8651,78.9116,8376.0
2023-05-24 12:30:00,84.92,85.03,84.91,85.01,12732.0,78.9208,79.0231,78.9116,79.0045,12732.0
2023-05-24 12:35:00,85.01,85.12,85.01,85.12,9362.0,79.0045,79.1067,79.0045,79.1067,9362.0
2023-05-24 12:40:00,85.13,85.19,85.06,85.08,15230.0,79.116,79.1718,79.051,79.0695,15230.0
2023-05-24 12:45:00,85.07,85.08,85.02,85.05,7115.0,79.0602,79.0695,79.0138,79.0417,7115.0
2023-05-24 12:50:00,85.05,85.07,85.0,85.01,5870.0,79.0417,79.0602,78.9952,79.0045,5870.0
2023-05-24 12:55:00,85.03,85.05,85.0,85.03,9858.0,79.0231,79.0417,78.9952,79.0231,9858.0
2023-05-24 13:00:00,85.04,85.05,85.01,85.04,9336.0,79.0324,79.0417,79.0045,79.0324,9336.0
2023-05-24 13:05:00,85.03,85.11,85.03,85.1,6322.0,79.0231,79.0974,79.0231,79.0881,6322.0
2023-05-24 13:10:00,85.09,85.16,85.08,85.15,9278.0,79.0788,79.1439,79.0695,79.1346,9278.0
2023-05-24 13:15:00,85.14,85.21,85.13,85.2,5737.0,79.1253,79.1904,79.116,79.1811,5737.0
2023-05-24 13:20:00,85.2,85.26,85.18,85.2,11751.0,79.1811,79.2368,79.1625,79.1811,11751.0
2023-05-24 13:25:00,85.19,85.19,85.07,85.11,7548.0,79.1718,79.1718,79.0602,79.0974,7548.0
2023-05-24 13:30:00,85.11,85.22,85.1,85.22,9338.0,79.0974,79.1997,79.0881,79.1997,9338.0
2023-05-24 13:35:00,85.23,85.23,85.18,85.22,9912.0,79.2089,79.2089,79.1625,79.1997,9912.0
2023-05-24 13:40:00,85.23,85.25,85.19,85.23,9407.0,79.2089,79.2275,79.1718,79.2089,9407.0
2023-05-24 13:45:00,85.23,85.23,85.13,85.13,15127.0,79.2089,79.2089,79.116,79.116,15127.0
2023-05-24 13:50:00,85.13,85.21,85.13,85.19,10139.0,79.116,79.1904,79.116,79.1718,10139.0
2023-05-24 13:55:00,85.19,85.23,85.18,85.22,8675.0,79.1718,79.2089,79.1625,79.1997,8675.0
2023-05-24 14:00:00,85.22,85.34,85.22,85.34,17639.0,79.1997,79.3112,79.1997,79.3112,17639.0
2023-05-24 14:05:00,85.33,85.34,85.21,85.26,12207.0,79.3019,79.3112,79.1904,79.2368,12207.0
2023-05-24 14:10:00,85.27,85.28,85.19,85.19,10252.0,79.2461,79.2554,79.1718,79.1718,10252.0
2023-05-24 14:15:00,85.18,85.2,85.13,85.13,10754.0,79.1625,79.1811,79.116,79.116,10754.0
2023-05-24 14:20:00,85.13,85.14,85.11,85.13,7493.0,79.116,79.1253,79.0974,79.116,7493.0
2023-05-24 14:25:00,85.13,85.21,85.12,85.19,6963.0,79.116,79.1904,79.1067,79.1718,6963.0
2023-05-24 14:30:00,85.19,85.26,85.17,85.23,9156.0,79.1718,79.2368,79.1532,79.2089,9156.0
2023-05-24 14:35:00,85.24,85.32,85.24,85.31,8125.0,79.2182,79.2926,79.2182,79.2833,8125.0
2023-05-24 14:40:00,85.31,85.35,85.31,85.34,8020.0,79.2833,79.3205,79.2833,79.3112,8020.0
2023-05-24 14:45:00,85.34,85.38,85.33,85.36,7906.0,79.3112,79.3484,79.3019,79.3298,7906.0
2023-05-24 14:50:00,85.35,85.38,85.29,85.3,17187.0,79.3205,79.3484,79.2647,79.274,17187.0
2023-05-24 14:55:00,85.3,85.3,85.26,85.29,7998.0,79.274,79.274,79.2368,79.2647,7998.0
2023-05-24 15:00:00,85.3,85.35,85.24,85.27,21736.0,79.274,79.3205,79.2182,79.2461,21736.0
2023-05-24 15:05:00,85.28,85.31,85.27,85.29,13110.0,79.2554,79.2833,79.2461,79.2647,13110.0
2023-05-24 15:10:00,85.28,85.31,85.26,85.29,10481.0,79.2554,79.2833,79.2368,79.2647,10481.0
2023-05-24 15:15:00,85.3,85.4,85.28,85.37,17636.0,79.274,79.3669,79.2554,79.3391,17636.0
2023-05-24 15:20:00,85.39,85.46,85.39,85.45,15890.0,79.3576,79.4227,79.3576,79.4134,15890.0
2023-05-24 15:25:00,85.46,85.49,85.43,85.45,17170.0,79.4227,79.4506,79.3948,79.4134,17170.0
2023-05-24 15:30:00,85.45,85.56,85.42,85.46,26425.0,79.4134,79.5156,79.3855,79.4227,26425.0
2023-05-24 15:35:00,85.46,85.47,85.4,85.45,18152.0,79.4227,79.432,79.3669,79.4134,18152.0
2023-05-24 15:40:00,85.45,85.47,85.33,85.33,28348.0,79.4134,79.432,79.3019,79.3019,28348.0
2023-05-24 15:45:00,85.32,85.32,85.22,85.29,28517.0,79.2926,79.2926,79.1997,79.2647,28517.0
2023-05-24 15:50:00,85.28,85.28,85.07,85.12,75102.0,79.2554,79.2554,79.0602,79.1067,75102.0
2023-05-24 15:55:00,85.11,85.13,85.04,85.08,115336.0,79.0974,79.116,79.0324,79.0695,115336.0
2023-05-25 09:30:00,84.42,84.7,84.01,84.15,65593.0,78.4562,78.7164,78.0751,78.2052,65593.0
2023-05-25 09:35:00,84.12,84.12,83.64,83.91,30580.0,78.1774,78.1774,77.7313,77.9822,30580.0
2023-05-25 09:40:00,83.9,84.12,83.89,84.05,7775.0,77.9729,78.1774,77.9636,78.1123,7775.0
2023-05-25 09:45:00,84.11,84.16,83.96,84.04,28231.0,78.1681,78.2145,78.0287,78.103,28231.0
2023-05-25 09:50:00,84.04,84.22,83.78,83.79,13006.0,78.103,78.2703,77.8614,77.8707,13006.0
2023-05-25 09:55:00,83.8,83.96,83.79,83.9,36849.0,77.88,78.0287,77.8707,77.9729,36849.0
2023-05-25 10:00:00,83.91,84.05,83.78,83.79,28801.0,77.9822,78.1123,77.8614,77.8707,28801.0
2023-05-25 10:05:00,83.79,83.97,83.78,83.96,21167.0,77.8707,78.038,77.8614,78.0287,21167.0
2023-05-25 10:10:00,83.94,84.07,83.89,84.0,28855.0,78.0101,78.1309,77.9636,78.0658,28855.0
2023-05-25 10:15:00,84.02,84.16,84.01,84.12,16338.0,78.0844,78.2145,78.0751,78.1774,16338.0
2023-05-25 10:20:00,84.14,84.16,84.04,84.08,17967.0,78.1959,78.2145,78.103,78.1402,17967.0
2023-05-25 10:25:00,84.1,84.14,84.05,84.06,7883.0,78.1588,78.1959,78.1123,78.1216,7883.0
2023-05-25 10:30:00,84.04,84.18,84.03,84.17,9328.0,78.103,78.2331,78.0937,78.2238,9328.0
2023-05-25 10:35:00,84.18,84.28,84.12,84.23,11767.0,78.2331,78.3261,78.1774,78.2796,11767.0
2023-05-25 10:40:00,84.23,84.43,84.22,84.43,10764.0,78.2796,78.4655,78.2703,78.4655,10764.0
2023-05-25 10:45:00,84.44,84.44,84.28,84.29,8450.0,78.4748,78.4748,78.3261,78.3354,8450.0
2023-05-25 10:50:00,84.3,84.35,84.25,84.31,10980.0,78.3446,78.3911,78.2982,78.3539,10980.0
2023-05-25 10:55:00,84.31,84.31,84.11,84.15,14017.0,78.3539,78.3539,78.1681,78.2052,14017.0
2023-05-25 11:00:00,84.15,84.49,84.15,84.49,16669.0,78.2052,78.5212,78.2052,78.5212,16669.0
2023-05-25 11:05:00,84.49,84.57,84.45,84.56,28040.0,78.5212,78.5956,78.484,78.5863,28040.0
2023-05-25 11:10:00,84.57,84.6,84.48,84.54,24262.0,78.5956,78.6235,78.5119,78.5677,24262.0
2023-05-25 11:15:00,84.53,84.55,84.36,84.38,16885.0,78.5584,78.577,78.4004,78.419,16885.0
2023-05-25 11:20:00,84.38,84.42,84.33,84.37,26062.0,78.419,78.4562,78.3725,78.4097,26062.0
2023-05-25 11:25:00,84.36,84.47,84.35,84.4,27729.0,78.4004,78.5026,78.3911,78.4376,27729.0
2023-05-25 11:30:00,84.39,84.51,84.39,84.42,10558.0,78.4283,78.5398,78.4283,78.4562,10558.0
2023-05-25 11:35:00,84.43,84.43,84.2,84.22,8334.0,78.4655,78.4655,78.2517,78.2703,8334.0
2023-05-25 11:40:00,84.21,84.21,84.13,84.2,9959.0,78.261,78.261,78.1867,78.2517,9959.0
2023-05-25 11:45:00,84.19,84.19,84.04,84.06,30715.0,78.2424,78.2424,78.103,78.1216,30715.0
2023-05-25 11:50:00,84.05,84.06,83.98,84.0,16642.0,78.1123,78.1216,78.0473,78.0658,16642.0
2023-05-25 11:55:00,83.94,83.99,83.92,83.98,5449.0,78.0101,78.0565,77.9915,78.0473,5449.0
2023-05-25 12:00:00,83.99,84.07,83.89,84.07,25238.0,78.0565,78.1309,77.9636,78.1309,25238.0
2023-05-25 12:05:00,84.07,84.13,84.06,84.11,6341.0,78.1309,78.1867,78.1216,78.1681,6341.0
2023-05-25 12:10:00,84.14,84.28,84.14,84.25,19556.0,78.1959,78.3261,78.1959,78.2982,19556.0
2023-05-25 12:15:00,84.24,84.34,84.2,84.33,13368.0,78.2889,78.3818,78.2517,78.3725,13368.0
2023-05-25 12:20:00,84.35,84.51,84.34,84.42,21522.0,78.3911,78.5398,78.3818,78.4562,21522.0
2023-05-25 12:25:00,84.39,84.4,84.29,84.35,9834.0,78.4283,78.4376,78.3354,78.3911,9834.0
2023-05-25 12:30:00,84.35,84.35,84.24,84.24,13911.0,78.3911,78.3911,78.2889,78.2889,13911.0
2023-05-25 12:35:00,84.26,84.31,84.19,84.19,7745.0,78.3075,78.3539,78.2424,78.2424,7745.0
2023-05-25 12:40:00,84.19,84.3,84.19,84.26,9473.0,78.2424,78.3446,78.2424,78.3075,9473.0
2023-05-25 12:45:00,84.27,84.28,84.19,84.23,16784.0,78.3168,78.3261,78.2424,78.2796,16784.0
2023-05-25 12:50:00,84.22,84.27,84.21,84.22,7620.0,78.2703,78.3168,78.261,78.2703,7620.0
2023-05-25 12:55:00,84.2,84.27,84.19,84.19,13991.0,78.2517,78.3168,78.2424,78.2424,13991.0
2023-05-25 13:00:00,84.23,84.23,84.17,84.23,6587.0,78.2796,78.2796,78.2238,78.2796,6587.0
2023-05-25 13:05:00,84.22,84.29,84.2,84.27,7168.0,78.2703,78.3354,78.2517,78.3168,7168.0
2023-05-25 13:10:00,84.28,84.4,84.28,84.38,6406.0,78.3261,78.4376,78.3261,78.419,6406.0
2023-05-25 13:15:00,84.39,84.46,84.39,84.42,5994.0,78.4283,78.4933,78.4283,78.4562,5994.0
2023-05-25 13:20:00,84.42,84.47,84.37,84.46,7459.0,78.4562,78.5026,78.4097,78.4933,7459.0
2023-05-25 13:25:00,84.47,84.58,84.46,84.54,12857.0,78.5026,78.6049,78.4933,78.5677,12857.0
2023-05-25 13:30:00,84.54,84.63,84.53,84.55,11552.0,78.5677,78.6513,78.5584,78.577,11552.0
2023-05-25 13:35:00,84.55,84.55,84.45,84.49,9628.0,78.577,78.577,78.484,78.5212,9628.0
2023-05-25 13:40:00,84.49,84.51,84.41,84.43,6574.0,78.5212,78.5398,78.4469,78.4655,6574.0
2023-05-25 13:45:00,84.43,84.47,84.39,84.42,7059.0,78.4655,78.5026,78.4283,78.4562,7059.0
2023-05-25 13:50:00,84.41,84.47,84.41,84.47,7984.0,78.4469,78.5026,78.4469,78.5026,7984.0
2023-05-25 13:55:00,84.47,84.58,84.47,84.58,9126.0,78.5026,78.6049,78.5026,78.6049,9126.0
2023-05-25 14:00:00,84.58,84.74,84.58,84.61,16831.0,78.6049,78.7536,78.6049,78.6327,16831.0
2023-05-25 14:05:00,84.62,84.66,84.57,84.62,8729.0,78.642,78.6792,78.5956,78.642,8729.0
2023-05-25 14:10:00,84.62,84.76,84.62,84.73,23238.0,78.642,78.7721,78.642,78.7443,23238.0
2023-05-25 14:15:00,84.73,84.74,84.65,84.65,8283.0,78.7443,78.7536,78.6699,78.6699,8283.0
2023-05-25 14:20:00,84.61,84.62,84.58,84.62,6595.0,78.6327,78.642,78.6049,78.642,6595.0
2023-05-25 14:25:00,84.6,84.64,84.58,84.63,7567.0,78.6235,78.6606,78.6049,78.6513,7567.0
2023-05-25 14:30:00,84.62,84.64,84.48,84.54,16699.0,78.642,78.6606,78.5119,78.5677,16699.0
2023-05-25 14:35:00,84.54,84.55,84.49,84.54,6731.0,78.5677,78.577,78.5212,78.5677,6731.0
2023-05-25 14:40:00,84.54,84.56,84.49,84.5,7194.0,78.5677,78.5863,78.5212,78.5305,7194.0
2023-05-25 14:45:00,84.49,84.53,84.48,84.49,8375.0,78.5212,78.5584,78.5119,78.5212,8375.0
2023-05-25 14:50:00,84.48,84.51,84.45,84.49,5199.0,78.5119,78.5398,78.484,78.5212,5199.0
2023-05-25 14:55:00,84.48,84.57,84.48,84.56,13323.0,78.5119,78.5956,78.5119,78.5863,13323.0
2023-05-25 15:00:00,84.56,84.57,84.47,84.51,8371.0,78.5863,78.5956,78.5026,78.5398,8371.0
2023-05-25 15:05:00,84.5,84.56,84.49,84.55,10177.0,78.5305,78.5863,78.5212,78.577,10177.0
2023-05-25 15:10:00,84.56,84.6,84.5,84.51,10408.0,78.5863,78.6235,78.5305,78.5398,10408.0
2023-05-25 15:15:00,84.51,84.55,84.48,84.51,15471.0,78.5398,78.577,78.5119,78.5398,15471.0
2023-05-25 15:20:00,84.51,84.53,84.47,84.53,12429.0,78.5398,78.5584,78.5026,78.5584,12429.0
2023-05-25 15:25:00,84.52,84.64,84.49,84.6,12388.0,78.5491,78.6606,78.5212,78.6235,12388.0
2023-05-25 15:30:00,84.59,84.65,84.57,84.65,27641.0,78.6142,78.6699,78.5956,78.6699,27641.0
2023-05-25 15:35:00,84.65,84.69,84.6,84.69,34317.0,78.6699,78.7071,78.6235,78.7071,34317.0
2023-05-25 15:40:00,84.7,84.78,84.66,84.77,27612.0,78.7164,78.7907,78.6792,78.7814,27612.0
2023-05-25 15:45:00,84.77,84.84,84.75,84.76,24402.0,78.7814,78.8465,78.7629,78.7721,24402.0
2023-05-25 15:50:00,84.75,84.75,84.62,84.64,55562.0,78.7629,78.7629,78.642,78.6606,55562.0
2023-05-25 15:55:00,84.63,84.67,84.49,84.51,179951.0,78.6513,78.6885,78.5212,78.5398,179951.0
2023-05-26 09:30:00,84.36,84.91,83.92,84.02,57219.0,78.4004,78.9116,77.9915,78.0844,57219.0
2023-05-26 09:35:00,84.04,84.2,83.65,84.17,14600.0,78.103,78.2517,77.7406,78.2238,14600.0
2023-05-26 09:40:00,84.18,84.39,84.17,84.35,13557.0,78.2331,78.4283,78.2238,78.3911,13557.0
2023-05-26 09:45:00,84.39,84.43,84.22,84.39,18884.0,78.4283,78.4655,78.2703,78.4283,18884.0
2023-05-26 09:50:00,84.37,84.49,84.31,84.47,20640.0,78.4097,78.5212,78.3539,78.5026,20640.0
2023-05-26 09:55:00,84.5,84.62,84.47,84.56,25506.0,78.5305,78.642,78.5026,78.5863,25506.0
2023-05-26 10:00:00,84.52,84.58,84.43,84.51,30706.0,78.5491,78.6049,78.4655,78.5398,30706.0
2023-05-26 10:05:00,84.47,84.61,84.41,84.55,12242.0,78.5026,78.6327,78.4469,78.577,12242.0
2023-05-26 10:10:00,84.58,84.67,84.55,84.64,11117.0,78.6049,78.6885,78.577,78.6606,11117.0
2023-05-26 10:15:00,84.63,84.66,84.55,84.59,12567.0,78.6513,78.6792,78.577,78.6142,12567.0
2023-05-26 10:20:00,84.6,84.61,84.52,84.54,12956.0,78.6235,78.6327,78.5491,78.5677,12956.0
2023-05-26 10:25:00,84.53,84.61,84.53,84.56,11750.0,78.5584,78.6327,78.5584,78.5863,11750.0
2023-05-26 10:30:00,84.55,84.58,84.47,84.49,14084.0,78.577,78.6049,78.5026,78.5212,14084.0
2023-05-26 10:35:00,84.49,84.49,84.36,84.36,32853.0,78.5212,78.5212,78.4004,78.4004,32853.0
2023-05-26 10:40:00,84.38,84.51,84.35,84.35,16667.0,78.419,78.5398,78.3911,78.3911,16667.0
2023-05-26 10:45:00,84.36,84.36,84.27,84.31,7677.0,78.4004,78.4004,78.3168,78.3539,7677.0
2023-05-26 10:50:00,84.32,84.32,84.23,84.3,8799.0,78.3632,78.3632,78.2796,78.3446,8799.0
2023-05-26 10:55:00,84.3,84.55,84.3,84.5,19520.0,78.3446,78.577,78.3446,78.5305,19520.0
2023-05-26 11:00:00,84.51,84.57,84.34,84.35,21210.0,78.5398,78.5956,78.3818,78.3911,21210.0
2023-05-26 11:05:00,84.34,84.38,84.18,84.31,23629.0,78.3818,78.419,78.2331,78.3539,23629.0
2023-05-26 11:10:00,84.32,84.35,84.2,84.25,72839.0,78.3632,78.3911,78.2517,78.2982,72839.0
2023-05-26 11:15:00,84.24,84.24,84.12,84.16,19898.0,78.2889,78.2889,78.1774,78.2145,19898.0
2023-05-26 11:20:00,84.16,84.18,84.0,84.0,22371.0,78.2145,78.2331,78.0658,78.0658,22371.0
2023-05-26 11:25:00,84.01,84.19,84.01,84.18,13320.0,78.0751,78.2424,78.0751,78.2331,13320.0
2023-05-26 11:30:00,84.18,84.22,84.1,84.13,16974.0,78.2331,78.2703,78.1588,78.1867,16974.0
2023-05-26 11:35:00,84.15,84.15,84.02,84.12,11649.0,78.2052,78.2052,78.0844,78.1774,11649.0
2023-05-26 11:40:00,84.1,84.13,84.05,84.11,11976.0,78.1588,78.1867,78.1123,78.1681,11976.0
2023-05-26 11:45:00,84.1,84.16,84.07,84.15,9292.0,78.1588,78.2145,78.1309,78.2052,9292.0
2023-05-26 11:50:00,84.19,84.22,84.13,84.13,14644.0,78.2424,78.2703,78.1867,78.1867,14644.0
2023-05-26 11:55:00,84.13,84.19,84.11,84.17,10735.0,78.1867,78.2424,78.1681,78.2238,10735.0
2023-05-26 12:00:00,84.15,84.22,84.12,84.14,6330.0,78.2052,78.2703,78.1774,78.1959,6330.0
2023-05-26 12:05:00,84.16,84.16,84.03,84.06,8797.0,78.2145,78.2145,78.0937,78.1216,8797.0
2023-05-26 12:10:00,84.06,84.09,84.02,84.08,8802.0,78.1216,78.1495,78.0844,78.1402,8802.0
2023-05-26 12:15:00,84.1,84.11,84.01,84.11,12371.0,78.1588,78.1681,78.0751,78.1681,12371.0
2023-05-26 12:20:00,84.11,84.18,84.11,84.18,6332.0,78.1681,78.2331,78.1681,78.2331,6332.0
2023-05-26 12:25:00,84.17,84.21,84.16,84.19,9604.0,78.2238,78.261,78.2145,78.2424,9604.0
2023-05-26 12:30:00,84.2,84.22,84.18,84.19,6134.0,78.2517,78.2703,78.2331,78.2424,6134.0
2023-05-26 12:35:00,84.18,84.19,84.14,84.16,6183.0,78.2331,78.2424,78.1959,78.2145,6183.0
2023-05-26 12:40:00,84.16,84.2,84.13,84.16,6233.0,78.2145,78.2517,78.1867,78.2145,6233.0
2023-05-26 12:45:00,84.18,84.19,84.11,84.11,10165.0,78.2331,78.2424,78.1681,78.1681,10165.0
2023-05-26 12:50:00,84.12,84.17,84.09,84.1,12816.0,78.1774,78.2238,78.1495,78.1588,12816.0
2023-05-26 12:55:00,84.12,84.12,84.05,84.06,7377.0,78.1774,78.1774,78.1123,78.1216,7377.0
2023-05-26 13:00:00,84.06,84.12,84.06,84.08,4743.0,78.1216,78.1774,78.1216,78.1402,4743.0
2023-05-26 13:05:00,84.08,84.13,84.05,84.12,5200.0,78.1402,78.1867,78.1123,78.1774,5200.0
2023-05-26 13:10:00,84.09,84.13,84.07,84.08,10242.0,78.1495,78.1867,78.1309,78.1402,10242.0
2023-05-26 13:15:00,84.08,84.11,84.06,84.09,8069.0,78.1402,78.1681,78.1216,78.1495,8069.0
2023-05-26 13:20:00,84.08,84.12,84.04,84.05,5162.0,78.1402,78.1774,78.103,78.1123,5162.0
2023-05-26 13:25:00,84.04,84.17,84.04,84.12,9935.0,78.103,78.2238,78.103,78.1774,9935.0
2023-05-26 13:30:00,84.13,84.13,84.08,84.11,7172.0,78.1867,78.1867,78.1402,78.1681,7172.0
2023-05-26 13:35:00,84.11,84.11,83.95,83.99,16536.0,78.1681,78.1681,78.0194,78.0565,16536.0
2023-05-26 13:40:00,83.99,84.02,83.96,83.97,12261.0,78.0565,78.0844,78.0287,78.038,12261.0
2023-05-26 13:45:00,83.97,84.05,83.97,84.04,7686.0,78.038,78.1123,78.038,78.103,7686.0
2023-05-26 13:50:00,84.04,84.07,83.99,84.03,12310.0,78.103,78.1309,78.0565,78.0937,12310.0
2023-05-26 13:55:00,84.02,84.11,84.01,84.11,6561.0,78.0844,78.1681,78.0751,78.1681,6561.0
2023-05-26 14:00:00,84.11,84.15,84.02,84.04,12529.0,78.1681,78.2052,78.0844,78.103,12529.0
2023-05-26 14:05:00,84.03,84.04,83.98,84.03,6006.0,78.0937,78.103,78.0473,78.0937,6006.0
2023-05-26 14:10:00,84.04,84.08,84.02,84.05,9527.0,78.103,78.1402,78.0844,78.1123,9527.0
2023-05-26 14:15:00,84.04,84.09,84.03,84.08,8932.0,78.103,78.1495,78.0937,78.1402,8932.0
2023-05-26 14:20:00,84.09,84.1,84.05,84.05,6699.0,78.1495,78.1588,78.1123,78.1123,6699.0
2023-05-26 14:25:00,84.05,84.07,84.02,84.05,13839.0,78.1123,78.1309,78.0844,78.1123,13839.0
2023-05-26 14:30:00,84.06,84.14,84.05,84.09,12763.0,78.1216,78.1959,78.1123,78.1495,12763.0
2023-05-26 14:35:00,84.1,84.22,84.09,84.22,6712.0,78.1588,78.2703,78.1495,78.2703,6712.0
2023-05-26 14:40:00,84.23,84.23,84.17,84.18,11649.0,78.2796,78.2796,78.2238,78.2331,11649.0
2023-05-26 14:45:00,84.19,84.2,84.07,84.09,11104.0,78.2424,78.2517,78.1309,78.1495,11104.0
2023-05-26 14:50:00,84.08,84.09,84.04,84.06,9766.0,78.1402,78.1495,78.103,78.1216,9766.0
2023-05-26 14:55:00,84.06,84.11,84.03,84.09,14678.0,78.1216,78.1681,78.0937,78.1495,14678.0
2023-05-26 15:00:00,84.13,84.23,84.12,84.2,14234.0,78.1867,78.2796,78.1774,78.2517,14234.0
2023-05-26 15:05:00,84.21,84.22,84.17,84.2,10448.0,78.261,78.2703,78.2238,78.2517,10448.0
2023-05-26 15:10:00,84.2,84.23,84.16,84.18,14211.0,78.2517,78.2796,78.2145,78.2331,14211.0
2023-05-26 15:15:00,84.19,84.2,84.16,84.2,9356.0,78.2424,78.2517,78.2145,78.2517,9356.0
2023-05-26 15:20:00,84.19,84.19,84.12,84.12,15769.0,78.2424,78.2424,78.1774,78.1774,15769.0
2023-05-26 15:25:00,84.13,84.2,84.11,84.18,15843.0,78.1867,78.2517,78.1681,78.2331,15843.0
2023-05-26 15:30:00,84.16,84.26,84.15,84.26,13945.0,78.2145,78.3075,78.2052,78.3075,13945.0
2023-05-26 15:35:00,84.26,84.3,84.25,84.29,22759.0,78.3075,78.3446,78.2982,78.3354,22759.0
2023-05-26 15:40:00,84.29,84.36,84.28,84.34,22724.0,78.3354,78.4004,78.3261,78.3818,22724.0
2023-05-26 15:45:00,84.34,84.39,84.33,84.37,24412.0,78.3818,78.4283,78.3725,78.4097,24412.0
2023-05-26 15:50:00,84.36,84.36,84.26,84.31,53362.0,78.4004,78.4004,78.3075,78.3539,53362.0
2023-05-26 15:55:00,84.31,84.39,84.18,84.18,162826.0,78.3539,78.4283,78.2331,78.2331,162826.0
2023-05-30 09:30:00,83.35,83.46,82.64,82.64,133774.0,77.4618,77.564,76.8019,76.8019,133774.0
2023-05-30 09:35:00,82.69,82.71,82.31,82.48,45359.0,76.8484,76.867,76.4952,76.6532,45359.0
2023-05-30 09:40:00,82.47,82.83,82.47,82.76,87590.0,76.6439,76.9785,76.6439,76.9134,87590.0
2023-05-30 09:45:00,82.78,83.04,82.76,82.93,25835.0,76.932,77.1737,76.9134,77.0714,25835.0
2023-05-30 09:50:00,82.95,83.38,82.93,83.23,26859.0,77.09,77.4896,77.0714,77.3502,26859.0
2023-05-30 09:55:00,83.23,83.56,83.23,83.39,32390.0,77.3502,77.6569,77.3502,77.4989,32390.0
2023-05-30 10:00:00,83.41,83.61,83.32,83.42,32257.0,77.5175,77.7034,77.4339,77.5268,32257.0
2023-05-30 10:05:00,83.42,83.47,83.26,83.46,21492.0,77.5268,77.5733,77.3781,77.564,21492.0
2023-05-30 10:10:00,83.47,83.55,83.18,83.51,36205.0,77.5733,77.6476,77.3038,77.6105,36205.0
2023-05-30 10:15:00,83.51,83.61,83.42,83.47,18289.0,77.6105,77.7034,77.5268,77.5733,18289.0
2023-05-30 10:20:00,83.48,83.52,83.33,83.35,14923.0,77.5826,77.6197,77.4432,77.4618,14923.0
2023-05-30 10:25:00,83.35,83.62,83.35,83.62,16381.0,77.4618,77.7127,77.4618,77.7127,16381.0
2023-05-30 10:30:00,83.65,83.68,83.5,83.52,10917.0,77.7406,77.7684,77.6012,77.6197,10917.0
2023-05-30 10:35:00,83.53,83.58,83.45,83.49,14604.0,77.629,77.6755,77.5547,77.5919,14604.0
2023-05-30 10:40:00,83.49,83.59,83.4,83.42,10454.0,77.5919,77.6848,77.5082,77.5268,10454.0
2023-05-30 10:45:00,83.41,83.46,83.38,83.38,11933.0,77.5175,77.564,77.4896,77.4896,11933.0
2023-05-30 10:50:00,83.36,83.48,83.35,83.47,17515.0,77.4711,77.5826,77.4618,77.5733,17515.0
2023-05-30 10:55:00,83.46,83.56,83.39,83.54,16778.0,77.564,77.6569,77.4989,77.6383,16778.0
2023-05-30 11:00:00,83.54,83.54,83.41,83.42,12478.0,77.6383,77.6383,77.5175,77.5268,12478.0
2023-05-30 11:05:00,83.43,83.44,83.36,83.4,16114.0,77.5361,77.5454,77.4711,77.5082,16114.0
2023-05-30 11:10:00,83.41,83.48,83.37,83.42,16483.0,77.5175,77.5826,77.4803,77.5268,16483.0
2023-05-30 11:15:00,83.41,83.48,83.31,83.45,20484.0,77.5175,77.5826,77.4246,77.5547,20484.0
2023-05-30 11:20:00,83.46,83.5,83.41,83.47,15229.0,77.564,77.6012,77.5175,77.5733,15229.0
2023-05-30 11:25:00,83.47,83.58,83.47,83.58,8710.0,77.5733,77.6755,77.5733,77.6755,8710.0
2023-05-30 11:30:00,83.57,83.57,83.45,83.45,6308.0,77.6662,77.6662,77.5547,77.5547,6308.0
2023-05-30 11:35:00,83.43,83.53,83.43,83.5,7574.0,77.5361,77.629,77.5361,77.6012,7574.0
2023-05-30 11:40:00,83.48,83.5,83.41,83.45,9819.0,77.5826,77.6012,77.5175,77.5547,9819.0
2023-05-30 11:45:00,83.45,83.52,83.44,83.5,13879.0,77.5547,77.6197,77.5454,77.6012,13879.0
2023-05-30 11:50:00,83.49,83.52,83.38,83.39,11404.0,77.5919,77.6197,77.4896,77.4989,11404.0
2023-05-30 11:55:00,83.4,83.49,83.36,83.49,18069.0,77.5082,77.5919,77.4711,77.5919,18069.0
2023-05-30 12:00:00,83.49,83.59,83.48,83.59,11635.0,77.5919,77.6848,77.5826,77.6848,11635.0
2023-05-30 12:05:00,83.6,83.7,83.6,83.69,21229.0,77.6941,77.787,77.6941,77.7777,21229.0
2023-05-30 12:10:00,83.7,83.7,83.63,83.69,9857.0,77.787,77.787,77.722,77.7777,9857.0
2023-05-30 12:15:00,83.68,83.72,83.65,83.71,10458.0,77.7684,77.8056,77.7406,77.7963,10458.0
2023-05-30 12:20:00,83.72,83.72,83.66,83.69,10469.0,77.8056,77.8056,77.7499,77.7777,10469.0
2023-05-30 12:25:00,83.68,83.76,83.66,83.75,15020.0,77.7684,77.8428,77.7499,77.8335,15020.0
2023-05-30 12:30:00,83.73,83.82,83.73,83.81,21483.0,77.8149,77.8986,77.8149,77.8893,21483.0
2023-05-30 12:35:00,83.81,83.81,83.72,83.73,18852.0,77.8893,77.8893,77.8056,77.8149,18852.0
2023-05-30 12:40:00,83.73,83.78,83.7,83.74,13286.0,77.8149,77.8614,77.787,77.8242,13286.0
2023-05-30 12:45:00,83.75,83.75,83.66,83.7,10673.0,77.8335,77.8335,77.7499,77.787,10673.0
2023-05-30 12:50:00,83.7,83.87,83.69,83.85,7653.0,77.787,77.945,77.7777,77.9264,7653.0
2023-05-30 12:55:00,83.84,83.86,83.81,83.83,10373.0,77.9171,77.9357,77.8893,77.9078,10373.0
2023-05-30 13:00:00,83.82,83.83,83.77,83.79,21345.0,77.8986,77.9078,77.8521,77.8707,21345.0
2023-05-30 13:05:00,83.78,83.83,83.75,83.76,21209.0,77.8614,77.9078,77.8335,77.8428,21209.0
2023-05-30 13:10:00,83.76,83.82,83.73,83.76,13726.0,77.8428,77.8986,77.8149,77.8428,13726.0
2023-05-30 13:15:00,83.77,83.79,83.7,83.76,11567.0,77.8521,77.8707,77.787,77.8428,11567.0
2023-05-30 13:20:00,83.76,83.8,83.75,83.77,11093.0,77.8428,77.88,77.8335,77.8521,11093.0
2023-05-30 13:25:00,83.77,83.8,83.72,83.73,12665.0,77.8521,77.88,77.8056,77.8149,12665.0
2023-05-30 13:30:00,83.71,83.73,83.67,83.7,10537.0,77.7963,77.8149,77.7592,77.787,10537.0
2023-05-30 13:35:00,83.69,83.69,83.58,83.61,11782.0,77.7777,77.7777,77.6755,77.7034,11782.0
2023-05-30 13:40:00,83.62,83.73,83.62,83.73,11715.0,77.7127,77.8149,77.7127,77.8149,11715.0
2023-05-30 13:45:00,83.71,83.73,83.67,83.69,6969.0,77.7963,77.8149,77.7592,77.7777,6969.0
2023-05-30 13:50:00,83.69,83.76,83.68,83.74,8309.0,77.7777,77.8428,77.7684,77.8242,8309.0
2023-05-30 13:55:00,83.74,83.8,83.74,83.76,13262.0,77.8242,77.88,77.8242,77.8428,13262.0
2023-05-30 14:00:00,83.76,83.82,83.75,83.8,10620.0,77.8428,77.8986,77.8335,77.88,10620.0
2023-05-30 14:05:00,83.8,83.82,83.72,83.72,12647.0,77.88,77.8986,77.8056,77.8056,12647.0
2023-05-30 14:10:00,83.72,83.75,83.69,83.73,13538.0,77.8056,77.8335,77.7777,77.8149,13538.0
2023-05-30 14:15:00,83.73,83.78,83.71,83.77,12951.0,77.8149,77.8614,77.7963,77.8521,12951.0
2023-05-30 14:20:00,83.78,83.86,83.74,83.77,27712.0,77.8614,77.9357,77.8242,77.8521,27712.0
2023-05-30 14:25:00,83.79,83.83,83.73,83.75,13279.0,77.8707,77.9078,77.8149,77.8335,13279.0
2023-05-30 14:30:00,83.76,83.78,83.71,83.77,7765.0,77.8428,77.8614,77.7963,77.8521,7765.0
2023-05-30 14:35:00,83.76,83.79,83.74,83.78,9958.0,77.8428,77.8707,77.8242,77.8614,9958.0
2023-05-30 14:40:00,83.78,83.8,83.74,83.75,12289.0,77.8614,77.88,77.8242,77.8335,12289.0
2023-05-30 14:45:00,83.75,83.75,83.6,83.61,34682.0,77.8335,77.8335,77.6941,77.7034,34682.0
2023-05-30 14:50:00,83.6,83.61,83.55,83.61,19464.0,77.6941,77.7034,77.6476,77.7034,19464.0
2023-05-30 14:55:00,83.63,83.68,83.6,83.61,17832.0,77.722,77.7684,77.6941,77.7034,17832.0
2023-05-30 15:00:00,83.6,83.62,83.51,83.52,13128.0,77.6941,77.7127,77.6105,77.6197,13128.0
2023-05-30 15:05:00,83.53,83.55,83.5,83.54,18694.0,77.629,77.6476,77.6012,77.6383,18694.0
2023-05-30 15:10:00,83.54,83.54,83.38,83.42,18980.0,77.6383,77.6383,77.4896,77.5268,18980.0
2023-05-30 15:15:00,83.42,83.47,83.38,83.42,16650.0,77.5268,77.5733,77.4896,77.5268,16650.0
2023-05-30 15:20:00,83.43,83.5,83.39,83.48,19067.0,77.5361,77.6012,77.4989,77.5826,19067.0
2023-05-30 15:25:00,83.5,83.51,83.44,83.48,20085.0,77.6012,77.6105,77.5454,77.5826,20085.0
2023-05-30 15:30:00,83.48,83.53,83.44,83.51,27980.0,77.5826,77.629,77.5454,77.6105,27980.0
2023-05-30 15:35:00,83.51,83.52,83.45,83.5,29154.0,77.6105,77.6197,77.5547,77.6012,29154.0
2023-05-30 15:40:00,83.51,83.56,83.5,83.55,30970.0,77.6105,77.6569,77.6012,77.6476,30970.0
2023-05-30 15:45:00,83.55,83.61,83.54,83.56,52774.0,77.6476,77.7034,77.6383,77.6569,52774.0
2023-05-30 15:50:00,83.55,83.56,83.4,83.41,100336.0,77.6476,77.6569,77.5082,77.5175,100336.0
2023-05-30 15:55:00,83.41,83.45,83.21,83.27,389252.0,77.5175,77.5547,77.3316,77.3874,389252.0
2023-05-31 09:30:00,83.31,84.02,83.31,83.66,69135.0,77.4246,78.0844,77.4246,77.7499,69135.0
2023-05-31 09:35:00,83.66,83.75,83.24,83.25,13689.0,77.7499,77.8335,77.3595,77.3688,13689.0
2023-05-31 09:40:00,83.26,83.44,83.09,83.39,48768.0,77.3781,77.5454,77.2201,77.4989,48768.0
2023-05-31 09:45:00,83.4,83.49,83.27,83.39,60898.0,77.5082,77.5919,77.3874,77.4989,60898.0
2023-05-31 09:50:00,83.4,83.45,83.25,83.42,33852.0,77.5082,77.5547,77.3688,77.5268,33852.0
2023-05-31 09:55:00,83.42,83.44,83.3,83.4,20478.0,77.5268,77.5454,77.4153,77.5082,20478.0
2023-05-31 10:00:00,83.41,83.53,83.32,83.42,42922.0,77.5175,77.629,77.4339,77.5268,42922.0
2023-05-31 10:05:00,83.44,83.66,83.44,83.63,27925.0,77.5454,77.7499,77.5454,77.722,27925.0
2023-05-31 10:10:00,83.64,83.88,83.62,83.76,44824.0,77.7313,77.9543,77.7127,77.8428,44824.0
2023-05-31 10:15:00,83.75,83.93,83.73,83.89,15446.0,77.8335,78.0008,77.8149,77.9636,15446.0
2023-05-31 10:20:00,83.9,84.08,83.87,83.98,63521.0,77.9729,78.1402,77.945,78.0473,63521.0
2023-05-31 10:25:00,83.98,84.03,83.83,83.94,26132.0,78.0473,78.0937,77.9078,78.0101,26132.0
2023-05-31 10:30:00,83.93,84.0,83.84,83.88,43223.0,78.0008,78.0658,77.9171,77.9543,43223.0
2023-05-31 10:35:00,83.87,83.92,83.78,83.87,19302.0,77.945,77.9915,77.8614,77.945,19302.0
2023-05-31 10:40:00,83.87,83.9,83.75,83.89,19999.0,77.945,77.9729,77.8335,77.9636,19999.0
2023-05-31 10:45:00,83.9,83.92,83.84,83.84,22036.0,77.9729,77.9915,77.9171,77.9171,22036.0
2023-05-31 10:50:00,83.84,83.84,83.68,83.68,17882.0,77.9171,77.9171,77.7684,77.7684,17882.0
2023-05-31 10:55:00,83.69,83.91,83.66,83.9,18278.0,77.7777,77.9822,77.7499,77.9729,18278.0
2023-05-31 11:00:00,83.9,83.99,83.86,83.98,23775.0,77.9729,78.0565,77.9357,78.0473,23775.0
2023-05-31 11:05:00,83.98,84.15,83.98,84.13,20021.0,78.0473,78.2052,78.0473,78.1867,20021.0
2023-05-31 11:10:00,84.13,84.13,84.0,84.04,20005.0,78.1867,78.1867,78.0658,78.103,20005.0
2023-05-31 11:15:00,84.03,84.14,84.02,84.14,16404.0,78.0937,78.1959,78.0844,78.1959,16404.0
2023-05-31 11:20:00,84.15,84.18,84.08,84.1,17631.0,78.2052,78.2331,78.1402,78.1588,17631.0
2023-05-31 11:25:00,84.11,84.18,84.11,84.15,25444.0,78.1681,78.2331,78.1681,78.2052,25444.0
2023-05-31 11:30:00,84.16,84.17,84.09,84.1,20652.0,78.2145,78.2238,78.1495,78.1588,20652.0
2023-05-31 11:35:00,84.11,84.13,83.97,84.0,11170.0,78.1681,78.1867,78.038,78.0658,11170.0
2023-05-31 11:40:00,84.0,84.17,83.99,84.11,14391.0,78.0658,78.2238,78.0565,78.1681,14391.0
2023-05-31 11:45:00,84.13,84.13,84.0,84.0,8358.0,78.1867,78.1867,78.0658,78.0658,8358.0
2023-05-31 11:50:00,83.99,84.05,83.93,83.93,17265.0,78.0565,78.1123,78.0008,78.0008,17265.0
2023-05-31 11:55:00,83.93,84.03,83.92,84.0,11071.0,78.0008,78.0937,77.9915,78.0658,11071.0
2023-05-31 12:00:00,84.0,84.02,83.95,83.99,14394.0,78.0658,78.0844,78.0194,78.0565,14394.0
2023-05-31 12:05:00,83.98,84.13,83.97,84.09,17710.0,78.0473,78.1867,78.038,78.1495,17710.0
2023-05-31 12:10:00,84.09,84.11,84.02,84.03,13244.0,78.1495,78.1681,78.0844,78.0937,13244.0
2023-05-31 12:15:00,84.05,84.06,83.98,84.02,9998.0,78.1123,78.1216,78.0473,78.0844,9998.0
2023-05-31 12:20:00,84.01,84.04,83.96,84.04,16818.0,78.0751,78.103,78.0287,78.103,16818.0
2023-05-31 12:25:00,84.02,84.05,84.0,84.05,11655.0,78.0844,78.1123,78.0658,78.1123,11655.0
2023-05-31 12:30:00,84.06,84.08,84.0,84.05,23619.0,78.1216,78.1402,78.0658,78.1123,23619.0
2023-05-31 12:35:00,84.05,84.08,84.0,84.05,27257.0,78.1123,78.1402,78.0658,78.1123,27257.0
2023-05-31 12:40:00,84.05,84.05,83.94,83.95,10193.0,78.1123,78.1123,78.0101,78.0194,10193.0
2023-05-31 12:45:00,83.95,84.05,83.92,84.05,11795.0,78.0194,78.1123,77.9915,78.1123,11795.0
2023-05-31 12:50:00,84.05,84.05,83.98,84.02,13896.0,78.1123,78.1123,78.0473,78.0844,13896.0
2023-05-31 12:55:00,84.0,84.05,83.95,84.04,13118.0,78.0658,78.1123,78.0194,78.103,13118.0
2023-05-31 13:00:00,84.04,84.11,84.04,84.09,9237.0,78.103,78.1681,78.103,78.1495,9237.0
2023-05-31 13:05:00,84.11,84.11,84.07,84.09,8295.0,78.1681,78.1681,78.1309,78.1495,8295.0
2023-05-31 13:10:00,84.09,84.1,84.01,84.01,11856.0,78.1495,78.1588,78.0751,78.0751,11856.0
2023-05-31 13:15:00,84.01,84.04,83.92,83.97,14272.0,78.0751,78.103,77.9915,78.038,14272.0
2023-05-31 13:20:00,83.97,84.01,83.96,83.97,17447.0,78.038,78.0751,78.0287,78.038,17447.0
2023-05-31 13:25:00,83.99,84.05,83.98,84.04,9141.0,78.0565,78.1123,78.0473,78.103,9141.0
2023-05-31 13:30:00,84.05,84.07,84.02,84.04,12569.0,78.1123,78.1309,78.0844,78.103,12569.0
2023-05-31 13:35:00,84.03,84.07,83.97,84.01,23085.0,78.0937,78.1309,78.038,78.0751,23085.0
2023-05-31 13:40:00,84.02,84.2,84.02,84.18,18154.0,78.0844,78.2517,78.0844,78.2331,18154.0
2023-05-31 13:45:00,84.19,84.2,84.09,84.13,14052.0,78.2424,78.2517,78.1495,78.1867,14052.0
2023-05-31 13:50:00,84.15,84.26,84.14,84.19,14593.0,78.2052,78.3075,78.1959,78.2424,14593.0
2023-05-31 13:55:00,84.2,84.24,84.19,84.21,14529.0,78.2517,78.2889,78.2424,78.261,14529.0
2023-05-31 14:00:00,84.2,84.21,84.11,84.14,21061.0,78.2517,78.261,78.1681,78.1959,21061.0
2023-05-31 14:05:00,84.13,84.23,84.11,84.2,73522.0,78.1867,78.2796,78.1681,78.2517,73522.0
2023-05-31 14:10:00,84.21,84.3,84.18,84.24,69004.0,78.261,78.3446,78.2331,78.2889,69004.0
2023-05-31 14:15:00,84.23,84.24,84.15,84.15,39866.0,78.2796,78.2889,78.2052,78.2052,39866.0
2023-05-31 14:20:00,84.15,84.25,84.13,84.18,42606.0,78.2052,78.2982,78.1867,78.2331,42606.0
2023-05-31 14:25:00,84.18,84.22,84.15,84.19,35815.0,78.2331,78.2703,78.2052,78.2424,35815.0
2023-05-31 14:30:00,84.2,84.2,84.09,84.11,33606.0,78.2517,78.2517,78.1495,78.1681,33606.0
2023-05-31 14:35:00,84.11,84.17,84.1,84.17,31349.0,78.1681,78.2238,78.1588,78.2238,31349.0
2023-05-31 14:40:00,84.17,84.17,84.03,84.06,26587.0,78.2238,78.2238,78.0937,78.1216,26587.0
2023-05-31 14:45:00,84.06,84.1,84.05,84.09,18530.0,78.1216,78.1588,78.1123,78.1495,18530.0
2023-05-31 14:50:00,84.09,84.11,84.01,84.06,20938.0,78.1495,78.1681,78.0751,78.1216,20938.0
2023-05-31 14:55:00,84.04,84.04,83.99,84.02,17038.0,78.103,78.103,78.0565,78.0844,17038.0
2023-05-31 15:00:00,84.03,84.05,83.93,84.0,39688.0,78.0937,78.1123,78.0008,78.0658,39688.0
2023-05-31 15:05:00,84.0,84.0,83.94,83.96,18144.0,78.0658,78.0658,78.0101,78.0287,18144.0
2023-05-31 15:10:00,83.97,83.97,83.92,83.93,13350.0,78.038,78.038,77.9915,78.0008,13350.0
2023-05-31 15:15:00,83.93,83.99,83.91,83.95,90549.0,78.0008,78.0565,77.9822,78.0194,90549.0
2023-05-31 15:20:00,83.93,84.03,83.91,84.03,23537.0,78.0008,78.0937,77.9822,78.0937,23537.0
2023-05-31 15:25:00,84.03,84.04,83.98,84.03,22399.0,78.0937,78.103,78.0473,78.0937,22399.0
2023-05-31 15:30:00,84.03,84.03,83.97,84.02,31683.0,78.0937,78.0937,78.038,78.0844,31683.0
2023-05-31 15:35:00,84.02,84.06,83.94,84.04,48345.0,78.0844,78.1216,78.0101,78.103,48345.0
2023-05-31 15:40:00,84.05,84.06,84.0,84.06,59684.0,78.1123,78.1216,78.0658,78.1216,59684.0
2023-05-31 15:45:00,84.08,84.12,84.0,84.05,77844.0,78.1402,78.1774,78.0658,78.1123,77844.0
2023-05-31 15:50:00,84.04,84.17,83.9,84.06,164440.0,78.103,78.2238,77.9729,78.1216,164440.0
2023-05-31 15:55:00,84.06,84.23,83.97,84.16,534823.0,78.1216,78.2796,78.038,78.2145,534823.0
2023-06-01 09:30:00,84.26,84.46,84.21,84.4,85762.0,78.3075,78.4933,78.261,78.4376,85762.0
2023-06-01 09:35:00,84.44,84.54,84.31,84.34,20313.0,78.4748,78.5677,78.3539,78.3818,20313.0
2023-06-01 09:40:00,84.33,84.63,84.22,84.53,26789.0,78.3725,78.6513,78.2703,78.5584,26789.0
2023-06-01 09:45:00,84.53,84.64,84.46,84.58,19432.0,78.5584,78.6606,78.4933,78.6049,19432.0
2023-06-01 09:50:00,84.64,84.78,84.51,84.54,18781.0,78.6606,78.7907,78.5398,78.5677,18781.0
2023-06-01 09:55:00,84.51,84.59,84.44,84.58,15741.0,78.5398,78.6142,78.4748,78.6049,15741.0
2023-06-01 10:00:00,84.56,84.86,84.53,84.83,22377.0,78.5863,78.8651,78.5584,78.8372,22377.0
2023-06-01 10:05:00,84.85,84.96,84.79,84.92,23411.0,78.8558,78.958,78.8,78.9208,23411.0
2023-06-01 10:10:00,84.9,84.93,84.82,84.9,17446.0,78.9023,78.9301,78.8279,78.9023,17446.0
2023-06-01 10:15:00,84.9,84.98,84.78,84.78,67459.0,78.9023,78.9766,78.7907,78.7907,67459.0
2023-06-01 10:20:00,84.79,84.94,84.7,84.75,14054.0,78.8,78.9394,78.7164,78.7629,14054.0
2023-06-01 10:25:00,84.74,84.74,84.5,84.57,13104.0,78.7536,78.7536,78.5305,78.5956,13104.0
2023-06-01 10:30:00,84.57,84.62,84.51,84.53,8776.0,78.5956,78.642,78.5398,78.5584,8776.0
2023-06-01 10:35:00,84.55,84.62,84.38,84.39,11563.0,78.577,78.642,78.419,78.4283,11563.0
2023-06-01 10:40:00,84.37,84.4,84.22,84.3,11179.0,78.4097,78.4376,78.2703,78.3446,11179.0
2023-06-01 10:45:00,84.29,84.36,84.16,84.19,20668.0,78.3354,78.4004,78.2145,78.2424,20668.0
2023-06-01 10:50:00,84.21,84.43,84.13,84.42,9459.0,78.261,78.4655,78.1867,78.4562,9459.0
2023-06-01 10:55:00,84.44,84.48,84.41,84.44,12453.0,78.4748,78.5119,78.4469,78.4748,12453.0
2023-06-01 11:00:00,84.48,84.53,84.45,84.48,9592.0,78.5119,78.5584,78.484,78.5119,9592.0
2023-06-01 11:05:00,84.48,84.49,84.3,84.32,16294.0,78.5119,78.5212,78.3446,78.3632,16294.0
2023-06-01 11:10:00,84.31,84.32,84.24,84.25,8926.0,78.3539,78.3632,78.2889,78.2982,8926.0
2023-06-01 11:15:00,84.24,84.29,84.21,84.29,8667.0,78.2889,78.3354,78.261,78.3354,8667.0
2023-06-01 11:20:00,84.28,84.28,84.15,84.23,11045.0,78.3261,78.3261,78.2052,78.2796,11045.0
2023-06-01 11:25:00,84.24,84.24,84.13,84.15,16391.0,78.2889,78.2889,78.1867,78.2052,16391.0
2023-06-01 11:30:00,84.15,84.22,84.13,84.15,13192.0,78.2052,78.2703,78.1867,78.2052,13192.0
2023-06-01 11:35:00,84.13,84.13,83.98,84.01,8557.0,78.1867,78.1867,78.0473,78.0751,8557.0
2023-06-01 11:40:00,84.02,84.07,83.98,84.04,19512.0,78.0844,78.1309,78.0473,78.103,19512.0
2023-06-01 11:45:00,84.05,84.06,83.98,84.01,15634.0,78.1123,78.1216,78.0473,78.0751,15634.0
2023-06-01 11:50:00,84.0,84.04,83.93,84.02,22527.0,78.0658,78.103,78.0008,78.0844,22527.0
2023-06-01 11:55:00,84.02,84.19,84.01,84.18,10545.0,78.0844,78.2424,78.0751,78.2331,10545.0
2023-06-01 12:00:00,84.16,84.33,84.16,84.25,8948.0,78.2145,78.3725,78.2145,78.2982,8948.0
2023-06-01 12:05:00,84.26,84.3,84.19,84.29,9204.0,78.3075,78.3446,78.2424,78.3354,9204.0
2023-06-01 12:10:00,84.29,84.3,84.21,84.21,10832.0,78.3354,78.3446,78.261,78.261,10832.0
2023-06-01 12:15:00,84.21,84.23,84.14,84.17,9634.0,78.261,78.2796,78.1959,78.2238,9634.0
2023-06-01 12:20:00,84.17,84.26,84.17,84.23,7658.0,78.2238,78.3075,78.2238,78.2796,7658.0
2023-06-01 12:25:00,84.23,84.33,84.2,84.32,12007.0,78.2796,78.3725,78.2517,78.3632,12007.0
2023-06-01 12:30:00,84.33,84.37,84.32,84.36,7746.0,78.3725,78.4097,78.3632,78.4004,7746.0
2023-06-01 12:35:00,84.36,84.36,84.24,84.24,8639.0,78.4004,78.4004,78.2889,78.2889,8639.0
2023-06-01 12:40:00,84.26,84.31,84.23,84.24,6848.0,78.3075,78.3539,78.2796,78.2889,6848.0
2023-06-01 12:45:00,84.25,84.26,84.18,84.2,7892.0,78.2982,78.3075,78.2331,78.2517,7892.0
2023-06-01 12:50:00,84.17,84.25,84.17,84.19,9333.0,78.2238,78.2982,78.2238,78.2424,9333.0
2023-06-01 12:55:00,84.2,84.25,84.19,84.23,44879.0,78.2517,78.2982,78.2424,78.2796,44879.0
2023-06-01 13:00:00,84.24,84.29,84.23,84.24,13588.0,78.2889,78.3354,78.2796,78.2889,13588.0
2023-06-01 13:05:00,84.26,84.26,84.14,84.17,13509.0,78.3075,78.3075,78.1959,78.2238,13509.0
2023-06-01 13:10:00,84.16,84.16,84.11,84.12,7121.0,78.2145,78.2145,78.1681,78.1774,7121.0
2023-06-01 13:15:00,84.12,84.22,84.12,84.21,6910.0,78.1774,78.2703,78.1774,78.261,6910.0
2023-06-01 13:20:00,84.2,84.26,84.18,84.21,11819.0,78.2517,78.3075,78.2331,78.261,11819.0
2023-06-01 13:25:00,84.22,84.29,84.18,84.28,7041.0,78.2703,78.3354,78.2331,78.3261,7041.0
2023-06-01 13:30:00,84.29,84.33,84.26,84.27,11334.0,78.3354,78.3725,78.3075,78.3168,11334.0
2023-06-01 13:35:00,84.27,84.27,84.12,84.16,13432.0,78.3168,78.3168,78.1774,78.2145,13432.0
2023-06-01 13:40:00,84.16,84.19,84.14,84.18,13544.0,78.2145,78.2424,78.1959,78.2331,13544.0
2023-06-01 13:45:00,84.18,84.23,84.13,84.23,24403.0,78.2331,78.2796,78.1867,78.2796,24403.0
2023-06-01 13:50:00,84.23,84.25,84.17,84.24,9605.0,78.2796,78.2982,78.2238,78.2889,9605.0
2023-06-01 13:55:00,84.24,84.24,84.16,84.18,10254.0,78.2889,78.2889,78.2145,78.2331,10254.0
2023-06-01 14:00:00,84.19,84.22,84.06,84.07,11347.0,78.2424,78.2703,78.1216,78.1309,11347.0
2023-06-01 14:05:00,84.03,84.06,83.99,84.03,11136.0,78.0937,78.1216,78.0565,78.0937,11136.0
2023-06-01 14:10:00,84.04,84.04,84.0,84.02,6912.0,78.103,78.103,78.0658,78.0844,6912.0
2023-06-01 14:15:00,84.02,84.03,83.95,83.99,22258.0,78.0844,78.0937,78.0194,78.0565,22258.0
2023-06-01 14:20:00,83.99,84.02,83.96,83.98,24534.0,78.0565,78.0844,78.0287,78.0473,24534.0
2023-06-01 14:25:00,83.98,84.02,83.97,83.99,12416.0,78.0473,78.0844,78.038,78.0565,12416.0
2023-06-01 14:30:00,83.99,84.1,83.99,84.09,7125.0,78.0565,78.1588,78.0565,78.1495,7125.0
2023-06-01 14:35:00,84.1,84.14,84.09,84.11,10437.0,78.1588,78.1959,78.1495,78.1681,10437.0
2023-06-01 14:40:00,84.11,84.11,84.02,84.06,10156.0,78.1681,78.1681,78.0844,78.1216,10156.0
2023-06-01 14:45:00,84.07,84.1,84.06,84.1,5112.0,78.1309,78.1588,78.1216,78.1588,5112.0
2023-06-01 14:50:00,84.12,84.15,84.09,84.13,8869.0,78.1774,78.2052,78.1495,78.1867,8869.0
2023-06-01 14:55:00,84.12,84.16,84.11,84.16,11836.0,78.1774,78.2145,78.1681,78.2145,11836.0
2023-06-01 15:00:00,84.17,84.21,84.13,84.17,11757.0,78.2238,78.261,78.1867,78.2238,11757.0
2023-06-01 15:05:00,84.19,84.19,84.11,84.11,11168.0,78.2424,78.2424,78.1681,78.1681,11168.0
2023-06-01 15:10:00,84.12,84.13,84.06,84.07,15156.0,78.1774,78.1867,78.1216,78.1309,15156.0
2023-06-01 15:15:00,84.07,84.1,83.99,84.01,23250.0,78.1309,78.1588,78.0565,78.0751,23250.0
2023-06-01 15:20:00,84.01,84.09,84.01,84.09,19754.0,78.0751,78.1495,78.0751,78.1495,19754.0
2023-06-01 15:25:00,84.09,84.16,84.07,84.08,17487.0,78.1495,78.2145,78.1309,78.1402,17487.0
2023-06-01 15:30:00,84.07,84.08,84.0,84.02,22392.0,78.1309,78.1402,78.0658,78.0844,22392.0
2023-06-01 15:35:00,84.02,84.02,83.94,83.95,28091.0,78.0844,78.0844,78.0101,78.0194,28091.0
2023-06-01 15:40:00,83.95,84.03,83.95,84.03,24030.0,78.0194,78.0937,78.0194,78.0937,24030.0
2023-06-01 15:45:00,84.02,84.13,83.96,84.13,40056.0,78.0844,78.1867,78.0287,78.1867,40056.0
2023-06-01 15:50:00,84.12,84.12,83.89,83.9,59407.0,78.1774,78.1774,77.9636,77.9729,59407.0
2023-06-01 15:55:00,83.89,83.9,83.82,83.89,171699.0,77.9636,77.9729,77.8986,77.9636,171699.0
2023-06-02 09:30:00,83.63,83.88,83.2,83.86,75085.0,77.722,77.9543,77.3224,77.9357,75085.0
2023-06-02 09:35:00,83.88,84.33,83.84,84.27,39473.0,77.9543,78.3725,77.9171,78.3168,39473.0
2023-06-02 09:40:00,84.25,84.41,84.2,84.36,23054.0,78.2982,78.4469,78.2517,78.4004,23054.0
2023-06-02 09:45:00,84.38,84.38,84.11,84.14,30679.0,78.419,78.419,78.1681,78.1959,30679.0
2023-06-02 09:50:00,84.09,84.3,84.05,84.1,41906.0,78.1495,78.3446,78.1123,78.1588,41906.0
2023-06-02 09:55:00,84.09,84.3,84.08,84.2,22389.0,78.1495,78.3446,78.1402,78.2517,22389.0
2023-06-02 10:00:00,84.2,84.41,84.19,84.31,24581.0,78.2517,78.4469,78.2424,78.3539,24581.0
2023-06-02 10:05:00,84.3,84.32,84.16,84.17,19096.0,78.3446,78.3632,78.2145,78.2238,19096.0
2023-06-02 10:10:00,84.19,84.22,83.95,83.96,22662.0,78.2424,78.2703,78.0194,78.0287,22662.0
2023-06-02 10:15:00,83.99,84.09,83.95,83.99,15553.0,78.0565,78.1495,78.0194,78.0565,15553.0
2023-06-02 10:20:00,83.99,84.1,83.98,84.09,17708.0,78.0565,78.1588,78.0473,78.1495,17708.0
2023-06-02 10:25:00,84.1,84.15,84.07,84.11,20131.0,78.1588,78.2052,78.1309,78.1681,20131.0
2023-06-02 10:30:00,84.1,84.19,84.01,84.13,16996.0,78.1588,78.2424,78.0751,78.1867,16996.0
2023-06-02 10:35:00,84.14,84.27,84.13,84.25,13647.0,78.1959,78.3168,78.1867,78.2982,13647.0
2023-06-02 10:40:00,84.26,84.28,84.14,84.15,16249.0,78.3075,78.3261,78.1959,78.2052,16249.0
2023-06-02 10:45:00,84.14,84.31,84.14,84.31,13488.0,78.1959,78.3539,78.1959,78.3539,13488.0
2023-06-02 10:50:00,84.32,84.34,84.2,84.2,21341.0,78.3632,78.3818,78.2517,78.2517,21341.0
2023-06-02 10:55:00,84.2,84.27,84.19,84.23,8408.0,78.2517,78.3168,78.2424,78.2796,8408.0
2023-06-02 11:00:00,84.23,84.38,84.22,84.36,14916.0,78.2796,78.419,78.2703,78.4004,14916.0
2023-06-02 11:05:00,84.36,84.36,84.28,84.34,10956.0,78.4004,78.4004,78.3261,78.3818,10956.0
2023-06-02 11:10:00,84.35,84.41,84.33,84.36,16246.0,78.3911,78.4469,78.3725,78.4004,16246.0
2023-06-02 11:15:00,84.34,84.37,84.29,84.32,14689.0,78.3818,78.4097,78.3354,78.3632,14689.0
2023-06-02 11:20:00,84.33,84.42,84.31,84.41,13421.0,78.3725,78.4562,78.3539,78.4469,13421.0
2023-06-02 11:25:00,84.4,84.48,84.35,84.37,16732.0,78.4376,78.5119,78.3911,78.4097,16732.0
2023-06-02 11:30:00,84.37,84.41,84.32,84.4,12136.0,78.4097,78.4469,78.3632,78.4376,12136.0
2023-06-02 11:35:00,84.39,84.39,84.22,84.28,16751.0,78.4283,78.4283,78.2703,78.3261,16751.0
2023-06-02 11:40:00,84.28,84.31,84.23,84.23,7546.0,78.3261,78.3539,78.2796,78.2796,7546.0
2023-06-02 11:45:00,84.22,84.24,84.19,84.24,10942.0,78.2703,78.2889,78.2424,78.2889,10942.0
2023-06-02 11:50:00,84.26,84.28,84.2,84.22,12712.0,78.3075,78.3261,78.2517,78.2703,12712.0
2023-06-02 11:55:00,84.21,84.24,84.15,84.2,15013.0,78.261,78.2889,78.2052,78.2517,15013.0
2023-06-02 12:00:00,84.2,84.25,84.19,84.23,10379.0,78.2517,78.2982,78.2424,78.2796,10379.0
2023-06-02 12:05:00,84.23,84.31,84.23,84.28,13300.0,78.2796,78.3539,78.2796,78.3261,13300.0
2023-06-02 12:10:00,84.27,84.27,84.21,84.22,11181.0,78.3168,78.3168,78.261,78.2703,11181.0
2023-06-02 12:15:00,84.22,84.22,84.13,84.16,16428.0,78.2703,78.2703,78.1867,78.2145,16428.0
2023-06-02 12:20:00,84.15,84.2,84.1,84.2,13925.0,78.2052,78.2517,78.1588,78.2517,13925.0
2023-06-02 12:25:00,84.19,84.25,84.19,84.22,14095.0,78.2424,78.2982,78.2424,78.2703,14095.0
2023-06-02 12:30:00,84.22,84.24,84.12,84.14,11941.0,78.2703,78.2889,78.1774,78.1959,11941.0
2023-06-02 12:35:00,84.14,84.19,84.13,84.19,7874.0,78.1959,78.2424,78.1867,78.2424,7874.0
2023-06-02 12:40:00,84.2,84.21,84.15,84.15,16013.0,78.2517,78.261,78.2052,78.2052,16013.0
2023-06-02 12:45:00,84.16,84.3,84.15,84.29,9950.0,78.2145,78.3446,78.2052,78.3354,9950.0
2023-06-02 12:50:00,84.3,84.3,84.25,84.26,8994.0,78.3446,78.3446,78.2982,78.3075,8994.0
2023-06-02 12:55:00,84.27,84.37,84.26,84.37,10397.0,78.3168,78.4097,78.3075,78.4097,10397.0
2023-06-02 13:00:00,84.37,84.46,84.36,84.45,9403.0,78.4097,78.4933,78.4004,78.484,9403.0
2023-06-02 13:05:00,84.45,84.48,84.42,84.47,14312.0,78.484,78.5119,78.4562,78.5026,14312.0
2023-06-02 13:10:00,84.47,84.48,84.31,84.34,16828.0,78.5026,78.5119,78.3539,78.3818,16828.0
2023-06-02 13:15:00,84.34,84.38,84.33,84.34,7861.0,78.3818,78.419,78.3725,78.3818,7861.0
2023-06-02 13:20:00,84.35,84.42,84.33,84.39,10551.0,78.3911,78.4562,78.3725,78.4283,10551.0
2023-06-02 13:25:00,84.38,84.38,84.33,84.33,10072.0,78.419,78.419,78.3725,78.3725,10072.0
2023-06-02 13:30:00,84.34,84.39,84.34,84.34,12921.0,78.3818,78.4283,78.3818,78.3818,12921.0
2023-06-02 13:35:00,84.34,84.34,84.3,84.31,13243.0,78.3818,78.3818,78.3446,78.3539,13243.0
2023-06-02 13:40:00,84.32,84.34,84.29,84.32,15852.0,78.3632,78.3818,78.3354,78.3632,15852.0
2023-06-02 13:45:00,84.33,84.39,84.3,84.38,12544.0,78.3725,78.4283,78.3446,78.419,12544.0
2023-06-02 13:50:00,84.38,84.42,84.36,84.41,17685.0,78.419,78.4562,78.4004,78.4469,17685.0
2023-06-02 13:55:00,84.41,84.51,84.4,84.51,12529.0,78.4469,78.5398,78.4376,78.5398,12529.0
2023-06-02 14:00:00,84.51,84.53,84.46,84.52,10427.0,78.5398,78.5584,78.4933,78.5491,10427.0
2023-06-02 14:05:00,84.51,84.51,84.38,84.39,28326.0,78.5398,78.5398,78.419,78.4283,28326.0
2023-06-02 14:10:00,84.38,84.43,84.36,84.43,19874.0,78.419,78.4655,78.4004,78.4655,19874.0
2023-06-02 14:15:00,84.44,84.46,84.41,84.45,9904.0,78.4748,78.4933,78.4469,78.484,9904.0
2023-06-02 14:20:00,84.45,84.47,84.44,84.47,10431.0,78.484,78.5026,78.4748,78.5026,10431.0
2023-06-02 14:25:00,84.46,84.47,84.43,84.43,13538.0,78.4933,78.5026,78.4655,78.4655,13538.0
2023-06-02 14:30:00,84.44,84.47,84.42,84.43,11609.0,78.4748,78.5026,78.4562,78.4655,11609.0
2023-06-02 14:35:00,84.42,84.52,84.42,84.51,8207.0,78.4562,78.5491,78.4562,78.5398,8207.0
2023-06-02 14:40:00,84.52,84.56,84.49,84.56,17697.0,78.5491,78.5863,78.5212,78.5863,17697.0
2023-06-02 14:45:00,84.56,84.57,84.48,84.52,23750.0,78.5863,78.5956,78.5119,78.5491,23750.0
2023-06-02 14:50:00,84.52,84.53,84.46,84.48,9564.0,78.5491,78.5584,78.4933,78.5119,9564.0
2023-06-02 14:55:00,84.48,84.52,84.44,84.5,16545.0,78.5119,78.5491,78.4748,78.5305,16545.0
2023-06-02 15:00:00,84.51,84.56,84.48,84.54,19253.0,78.5398,78.5863,78.5119,78.5677,19253.0
2023-06-02 15:05:00,84.54,84.61,84.52,84.53,28934.0,78.5677,78.6327,78.5491,78.5584,28934.0
2023-06-02 15:10:00,84.53,84.58,84.5,84.55,44395.0,78.5584,78.6049,78.5305,78.577,44395.0
2023-06-02 15:15:00,84.55,84.59,84.52,84.54,31242.0,78.577,78.6142,78.5491,78.5677,31242.0
2023-06-02 15:20:00,84.54,84.56,84.49,84.52,20648.0,78.5677,78.5863,78.5212,78.5491,20648.0
2023-06-02 15:25:00,84.52,84.56,84.45,84.48,22665.0,78.5491,78.5863,78.484,78.5119,22665.0
2023-06-02 15:30:00,84.48,84.52,84.44,84.5,35606.0,78.5119,78.5491,78.4748,78.5305,35606.0
2023-06-02 15:35:00,84.5,84.51,84.41,84.43,47373.0,78.5305,78.5398,78.4469,78.4655,47373.0
2023-06-02 15:40:00,84.45,84.55,84.45,84.51,40839.0,78.484,78.577,78.484,78.5398,40839.0
2023-06-02 15:45:00,84.5,84.51,84.42,84.48,52202.0,78.5305,78.5398,78.4562,78.5119,52202.0
2023-06-02 15:50:00,84.47,84.56,84.46,84.56,88623.0,78.5026,78.5863,78.4933,78.5863,88623.0
2023-06-02 15:55:00,84.55,84.61,84.48,84.59,248936.0,78.577,78.6327,78.5119,78.6142,248936.0
2023-06-05 09:30:00,84.55,84.91,84.54,84.86,48244.0,78.577,78.9116,78.5677,78.8651,48244.0
2023-06-05 09:35:00,84.91,85.16,84.86,85.15,12787.0,78.9116,79.1439,78.8651,79.1346,12787.0
2023-06-05 09:40:00,85.14,85.27,85.11,85.23,22626.0,79.1253,79.2461,79.0974,79.2089,22626.0
2023-06-05 09:45:00,85.25,85.28,85.13,85.22,14574.0,79.2275,79.2554,79.116,79.1997,14574.0
2023-06-05 09:50:00,85.22,85.26,85.16,85.25,3676.0,79.1997,79.2368,79.1439,79.2275,3676.0
2023-06-05 09:55:00,85.19,85.45,85.18,85.38,8805.0,79.1718,79.4134,79.1625,79.3484,8805.0
2023-06-05 10:00:00,85.4,85.44,85.27,85.36,22606.0,79.3669,79.4041,79.2461,79.3298,22606.0
2023-06-05 10:05:00,85.35,85.44,85.33,85.4,33998.0,79.3205,79.4041,79.3019,79.3669,33998.0
2023-06-05 10:10:00,85.39,85.53,85.34,85.47,30799.0,79.3576,79.4878,79.3112,79.432,30799.0
2023-06-05 10:15:00,85.49,85.64,85.49,85.63,16172.0,79.4506,79.59,79.4506,79.5807,16172.0
2023-06-05 10:20:00,85.6,85.63,85.43,85.57,15895.0,79.5528,79.5807,79.3948,79.5249,15895.0
2023-06-05 10:25:00,85.58,85.71,85.58,85.64,16026.0,79.5342,79.655,79.5342,79.59,16026.0
2023-06-05 10:30:00,85.62,85.78,85.61,85.77,35651.0,79.5714,79.7201,79.5621,79.7108,35651.0
2023-06-05 10:35:00,85.75,85.75,85.43,85.48,30766.0,79.6922,79.6922,79.3948,79.4413,30766.0
2023-06-05 10:40:00,85.47,85.63,85.46,85.58,15337.0,79.432,79.5807,79.4227,79.5342,15337.0
2023-06-05 10:45:00,85.58,85.84,85.56,85.68,42281.0,79.5342,79.7759,79.5156,79.6272,42281.0
2023-06-05 10:50:00,85.67,85.76,85.61,85.66,21092.0,79.6179,79.7015,79.5621,79.6086,21092.0
2023-06-05 10:55:00,85.68,85.69,85.46,85.48,21847.0,79.6272,79.6365,79.4227,79.4413,21847.0
2023-06-05 11:00:00,85.51,85.68,85.44,85.64,16606.0,79.4692,79.6272,79.4041,79.59,16606.0
2023-06-05 11:05:00,85.66,85.66,85.44,85.45,11362.0,79.6086,79.6086,79.4041,79.4134,11362.0
2023-06-05 11:10:00,85.42,85.49,85.4,85.45,7476.0,79.3855,79.4506,79.3669,79.4134,7476.0
2023-06-05 11:15:00,85.46,85.46,85.3,85.36,13314.0,79.4227,79.4227,79.274,79.3298,13314.0
2023-06-05 11:20:00,85.36,85.38,85.31,85.34,36833.0,79.3298,79.3484,79.2833,79.3112,36833.0
2023-06-05 11:25:00,85.34,85.34,85.24,85.27,12600.0,79.3112,79.3112,79.2182,79.2461,12600.0
2023-06-05 11:30:00,85.27,85.34,85.27,85.34,17783.0,79.2461,79.3112,79.2461,79.3112,17783.0
2023-06-05 11:35:00,85.34,85.34,85.18,85.22,7979.0,79.3112,79.3112,79.1625,79.1997,7979.0
2023-06-05 11:40:00,85.22,85.23,84.98,84.98,27960.0,79.1997,79.2089,78.9766,78.9766,27960.0
2023-06-05 11:45:00,84.98,85.08,84.97,85.06,14067.0,78.9766,79.0695,78.9673,79.051,14067.0
2023-06-05 11:50:00,85.07,85.1,85.01,85.06,27295.0,79.0602,79.0881,79.0045,79.051,27295.0
2023-06-05 11:55:00,85.06,85.09,85.01,85.02,13691.0,79.051,79.0788,79.0045,79.0138,13691.0
2023-06-05 12:00:00,85.02,85.04,84.99,85.02,7337.0,79.0138,79.0324,78.9859,79.0138,7337.0
2023-06-05 12:05:00,85.03,85.05,84.96,84.97,23633.0,79.0231,79.0417,78.958,78.9673,23633.0
2023-06-05 12:10:00,84.97,85.0,84.96,84.97,11509.0,78.9673,78.9952,78.958,78.9673,11509.0
2023-06-05 12:15:00,84.97,84.97,84.84,84.85,15040.0,78.9673,78.9673,78.8465,78.8558,15040.0
2023-06-05 12:20:00,84.86,84.89,84.79,84.8,14952.0,78.8651,78.893,78.8,78.8093,14952.0
2023-06-05 12:25:00,84.8,84.85,84.77,84.84,11094.0,78.8093,78.8558,78.7814,78.8465,11094.0
2023-06-05 12:30:00,84.86,84.89,84.81,84.89,22057.0,78.8651,78.893,78.8186,78.893,22057.0
2023-06-05 12:35:00,84.9,84.92,84.86,84.88,8345.0,78.9023,78.9208,78.8651,78.8837,8345.0
2023-06-05 12:40:00,84.9,84.92,84.88,84.89,10086.0,78.9023,78.9208,78.8837,78.893,10086.0
2023-06-05 12:45:00,84.89,85.01,84.85,85.0,29546.0,78.893,79.0045,78.8558,78.9952,29546.0
2023-06-05 12:50:00,85.0,85.0,84.93,84.97,6605.0,78.9952,78.9952,78.9301,78.9673,6605.0
2023-06-05 12:55:00,84.97,84.97,84.9,84.96,6965.0,78.9673,78.9673,78.9023,78.958,6965.0
2023-06-05 13:00:00,84.97,85.0,84.95,85.0,7372.0,78.9673,78.9952,78.9487,78.9952,7372.0
2023-06-05 13:05:00,85.0,85.0,84.92,84.97,9306.0,78.9952,78.9952,78.9208,78.9673,9306.0
2023-06-05 13:10:00,84.98,84.98,84.91,84.91,6872.0,78.9766,78.9766,78.9116,78.9116,6872.0
2023-06-05 13:15:00,84.91,84.96,84.88,84.95,12671.0,78.9116,78.958,78.8837,78.9487,12671.0
2023-06-05 13:20:00,84.95,84.96,84.85,84.86,5420.0,78.9487,78.958,78.8558,78.8651,5420.0
2023-06-05 13:25:00,84.88,84.89,84.8,84.83,9053.0,78.8837,78.893,78.8093,78.8372,9053.0
2023-06-05 13:30:00,84.84,84.85,84.71,84.74,9682.0,78.8465,78.8558,78.7257,78.7536,9682.0
2023-06-05 13:35:00,84.74,84.78,84.72,84.72,9021.0,78.7536,78.7907,78.735,78.735,9021.0
2023-06-05 13:40:00,84.7,84.77,84.67,84.76,5896.0,78.7164,78.7814,78.6885,78.7721,5896.0
2023-06-05 13:45:00,84.76,84.81,84.75,84.8,7820.0,78.7721,78.8186,78.7629,78.8093,7820.0
2023-06-05 13:50:00,84.81,84.86,84.79,84.84,8788.0,78.8186,78.8651,78.8,78.8465,8788.0
2023-06-05 13:55:00,84.85,84.89,84.81,84.86,7907.0,78.8558,78.893,78.8186,78.8651,7907.0
2023-06-05 14:00:00,84.86,84.86,84.8,84.84,7870.0,78.8651,78.8651,78.8093,78.8465,7870.0
2023-06-05 14:05:00,84.83,84.88,84.83,84.84,9843.0,78.8372,78.8837,78.8372,78.8465,9843.0
2023-06-05 14:10:00,84.85,84.97,84.85,84.93,13122.0,78.8558,78.9673,78.8558,78.9301,13122.0
2023-06-05 14:15:00,84.93,84.99,84.91,84.92,9428.0,78.9301,78.9859,78.9116,78.9208,9428.0
2023-06-05 14:20:00,84.92,84.92,84.8,84.81,14006.0,78.9208,78.9208,78.8093,78.8186,14006.0
2023-06-05 14:25:00,84.81,84.91,84.81,84.9,11847.0,78.8186,78.9116,78.8186,78.9023,11847.0
2023-06-05 14:30:00,84.91,84.99,84.79,84.83,19501.0,78.9116,78.9859,78.8,78.8372,19501.0
2023-06-05 14:35:00,84.84,84.91,84.84,84.87,16268.0,78.8465,78.9116,78.8465,78.8744,16268.0
2023-06-05 14:40:00,84.87,84.87,84.79,84.8,12184.0,78.8744,78.8744,78.8,78.8093,12184.0
2023-06-05 14:45:00,84.81,84.88,84.81,84.87,13448.0,78.8186,78.8837,78.8186,78.8744,13448.0
2023-06-05 14:50:00,84.88,84.97,84.87,84.97,14298.0,78.8837,78.9673,78.8744,78.9673,14298.0
2023-06-05 14:55:00,84.98,84.98,84.88,84.89,10751.0,78.9766,78.9766,78.8837,78.893,10751.0
2023-06-05 15:00:00,84.9,84.97,84.88,84.92,25065.0,78.9023,78.9673,78.8837,78.9208,25065.0
2023-06-05 15:05:00,84.92,85.04,84.91,85.04,20535.0,78.9208,79.0324,78.9116,79.0324,20535.0
2023-06-05 15:10:00,85.04,85.11,85.02,85.11,12587.0,79.0324,79.0974,79.0138,79.0974,12587.0
2023-06-05 15:15:00,85.11,85.11,85.03,85.04,14261.0,79.0974,79.0974,79.0231,79.0324,14261.0
2023-06-05 15:20:00,85.06,85.14,85.06,85.13,13035.0,79.051,79.1253,79.051,79.116,13035.0
2023-06-05 15:25:00,85.13,85.15,85.09,85.1,17090.0,79.116,79.1346,79.0788,79.0881,17090.0
2023-06-05 15:30:00,85.11,85.19,85.08,85.17,25437.0,79.0974,79.1718,79.0695,79.1532,25437.0
2023-06-05 15:35:00,85.17,85.2,85.13,85.17,22228.0,79.1532,79.1811,79.116,79.1532,22228.0
2023-06-05 15:40:00,85.19,85.24,85.18,85.22,29865.0,79.1718,79.2182,79.1625,79.1997,29865.0
2023-06-05 15:45:00,85.22,85.31,85.19,85.28,36540.0,79.1997,79.2833,79.1718,79.2554,36540.0
2023-06-05 15:50:00,85.29,85.39,85.26,85.27,61624.0,79.2647,79.3576,79.2368,79.2461,61624.0
2023-06-05 15:55:00,85.27,85.29,85.23,85.26,127132.0,79.2461,79.2647,79.2089,79.2368,127132.0
2023-06-06 09:30:00,85.43,85.78,85.38,85.38,59352.0,79.3948,79.7201,79.3484,79.3484,59352.0
2023-06-06 09:35:00,85.35,85.35,84.44,84.5,25793.0,79.3205,79.3205,78.4748,78.5305,25793.0
2023-06-06 09:40:00,84.48,84.62,84.3,84.48,12427.0,78.5119,78.642,78.3446,78.5119,12427.0
2023-06-06 09:45:00,84.49,84.49,83.84,83.91,28462.0,78.5212,78.5212,77.9171,77.9822,28462.0
2023-06-06 09:50:00,83.98,84.28,83.82,84.01,37905.0,78.0473,78.3261,77.8986,78.0751,37905.0
2023-06-06 09:55:00,83.99,83.99,83.59,83.79,24655.0,78.0565,78.0565,77.6848,77.8707,24655.0
2023-06-06 10:00:00,83.78,84.01,83.73,83.93,33822.0,77.8614,78.0751,77.8149,78.0008,33822.0
2023-06-06 10:05:00,83.91,84.1,83.76,84.0,37991.0,77.9822,78.1588,77.8428,78.0658,37991.0
2023-06-06 10:10:00,83.97,84.0,83.75,83.84,17144.0,78.038,78.0658,77.8335,77.9171,17144.0
2023-06-06 10:15:00,83.83,84.02,83.75,83.99,62144.0,77.9078,78.0844,77.8335,78.0565,62144.0
2023-06-06 10:20:00,83.97,83.99,83.78,83.87,47379.0,78.038,78.0565,77.8614,77.945,47379.0
2023-06-06 10:25:00,83.85,83.89,83.75,83.78,40116.0,77.9264,77.9636,77.8335,77.8614,40116.0
2023-06-06 10:30:00,83.82,83.89,83.72,83.86,76203.0,77.8986,77.9636,77.8056,77.9357,76203.0
2023-06-06 10:35:00,83.85,84.01,83.77,84.01,25894.0,77.9264,78.0751,77.8521,78.0751,25894.0
2023-06-06 10:40:00,83.99,84.05,83.94,83.94,14561.0,78.0565,78.1123,78.0101,78.0101,14561.0
2023-06-06 10:45:00,83.94,84.05,83.89,83.96,14532.0,78.0101,78.1123,77.9636,78.0287,14532.0
2023-06-06 10:50:00,83.96,83.96,83.76,83.82,11132.0,78.0287,78.0287,77.8428,77.8986,11132.0
2023-06-06 10:55:00,83.81,83.84,83.76,83.81,15321.0,77.8893,77.9171,77.8428,77.8893,15321.0
2023-06-06 11:00:00,83.81,83.94,83.81,83.93,11021.0,77.8893,78.0101,77.8893,78.0008,11021.0
2023-06-06 11:05:00,83.93,83.93,83.75,83.8,9289.0,78.0008,78.0008,77.8335,77.88,9289.0
2023-06-06 11:10:00,83.8,83.84,83.64,83.66,21672.0,77.88,77.9171,77.7313,77.7499,21672.0
2023-06-06 11:15:00,83.65,83.67,83.54,83.54,8651.0,77.7406,77.7592,77.6383,77.6383,8651.0
2023-06-06 11:20:00,83.53,83.67,83.51,83.67,18875.0,77.629,77.7592,77.6105,77.7592,18875.0
2023-06-06 11:25:00,83.68,83.72,83.61,83.69,16131.0,77.7684,77.8056,77.7034,77.7777,16131.0
2023-06-06 11:30:00,83.69,83.75,83.51,83.55,15485.0,77.7777,77.8335,77.6105,77.6476,15485.0
2023-06-06 11:35:00,83.57,83.67,83.57,83.64,11388.0,77.6662,77.7592,77.6662,77.7313,11388.0
2023-06-06 11:40:00,83.63,83.68,83.57,83.61,10027.0,77.722,77.7684,77.6662,77.7034,10027.0
2023-06-06 11:45:00,83.61,83.64,83.5,83.52,11058.0,77.7034,77.7313,77.6012,77.6197,11058.0
2023-06-06 11:50:00,83.51,83.55,83.41,83.42,17699.0,77.6105,77.6476,77.5175,77.5268,17699.0
2023-06-06 11:55:00,83.4,83.44,83.19,83.2,12680.0,77.5082,77.5454,77.3131,77.3224,12680.0
2023-06-06 12:00:00,83.18,83.29,83.18,83.23,25782.0,77.3038,77.406,77.3038,77.3502,25782.0
2023-06-06 12:05:00,83.19,83.32,83.18,83.32,10400.0,77.3131,77.4339,77.3038,77.4339,10400.0
2023-06-06 12:10:00,83.32,83.52,83.32,83.51,16291.0,77.4339,77.6197,77.4339,77.6105,16291.0
2023-06-06 12:15:00,83.51,83.56,83.44,83.45,12129.0,77.6105,77.6569,77.5454,77.5547,12129.0
2023-06-06 12:20:00,83.43,83.46,83.35,83.4,13981.0,77.5361,77.564,77.4618,77.5082,13981.0
2023-06-06 12:25:00,83.38,83.48,83.37,83.45,8084.0,77.4896,77.5826,77.4803,77.5547,8084.0
2023-06-06 12:30:00,83.45,83.45,83.37,83.4,8320.0,77.5547,77.5547,77.4803,77.5082,8320.0
2023-06-06 12:35:00,83.39,83.47,83.33,83.46,16101.0,77.4989,77.5733,77.4432,77.564,16101.0
2023-06-06 12:40:00,83.47,83.55,83.45,83.53,9083.0,77.5733,77.6476,77.5547,77.629,9083.0
2023-06-06 12:45:00,83.54,83.54,83.43,83.46,11512.0,77.6383,77.6383,77.5361,77.564,11512.0
2023-06-06 12:50:00,83.46,83.48,83.43,83.46,8091.0,77.564,77.5826,77.5361,77.564,8091.0
2023-06-06 12:55:00,83.47,83.47,83.39,83.41,13926.0,77.5733,77.5733,77.4989,77.5175,13926.0
2023-06-06 13:00:00,83.4,83.43,83.38,83.41,7174.0,77.5082,77.5361,77.4896,77.5175,7174.0
2023-06-06 13:05:00,83.42,83.46,83.4,83.43,8871.0,77.5268,77.564,77.5082,77.5361,8871.0
2023-06-06 13:10:00,83.45,83.47,83.41,83.41,9945.0,77.5547,77.5733,77.5175,77.5175,9945.0
2023-06-06 13:15:00,83.41,83.49,83.37,83.45,7359.0,77.5175,77.5919,77.4803,77.5547,7359.0
2023-06-06 13:20:00,83.45,83.46,83.35,83.4,10212.0,77.5547,77.564,77.4618,77.5082,10212.0
2023-06-06 13:25:00,83.4,83.4,83.3,83.32,10699.0,77.5082,77.5082,77.4153,77.4339,10699.0
2023-06-06 13:30:00,83.33,83.35,83.21,83.21,8697.0,77.4432,77.4618,77.3316,77.3316,8697.0
2023-06-06 13:35:00,83.2,83.27,83.19,83.26,8077.0,77.3224,77.3874,77.3131,77.3781,8077.0
2023-06-06 13:40:00,83.27,83.3,83.23,83.26,11847.0,77.3874,77.4153,77.3502,77.3781,11847.0
2023-06-06 13:45:00,83.26,83.3,83.14,83.15,10655.0,77.3781,77.4153,77.2666,77.2759,10655.0
2023-06-06 13:50:00,83.16,83.23,83.16,83.2,7707.0,77.2852,77.3502,77.2852,77.3224,7707.0
2023-06-06 13:55:00,83.21,83.3,83.19,83.25,10744.0,77.3316,77.4153,77.3131,77.3688,10744.0
2023-06-06 14:00:00,83.26,83.28,83.22,83.25,16895.0,77.3781,77.3967,77.3409,77.3688,16895.0
2023-06-06 14:05:00,83.25,83.29,83.19,83.29,14019.0,77.3688,77.406,77.3131,77.406,14019.0
2023-06-06 14:10:00,83.29,83.4,83.28,83.38,13599.0,77.406,77.5082,77.3967,77.4896,13599.0
2023-06-06 14:15:00,83.38,83.49,83.36,83.48,25162.0,77.4896,77.5919,77.4711,77.5826,25162.0
2023-06-06 14:20:00,83.48,83.5,83.37,83.4,11422.0,77.5826,77.6012,77.4803,77.5082,11422.0
2023-06-06 14:25:00,83.38,83.43,83.37,83.4,15646.0,77.4896,77.5361,77.4803,77.5082,15646.0
2023-06-06 14:30:00,83.4,83.52,83.4,83.5,7537.0,77.5082,77.6197,77.5082,77.6012,7537.0
2023-06-06 14:35:00,83.49,83.53,83.47,83.5,7061.0,77.5919,77.629,77.5733,77.6012,7061.0
2023-06-06 14:40:00,83.51,83.58,83.51,83.57,10352.0,77.6105,77.6755,77.6105,77.6662,10352.0
2023-06-06 14:45:00,83.56,83.58,83.48,83.48,12128.0,77.6569,77.6755,77.5826,77.5826,12128.0
2023-06-06 14:50:00,83.48,83.51,83.45,83.47,14647.0,77.5826,77.6105,77.5547,77.5733,14647.0
2023-06-06 14:55:00,83.47,83.5,83.45,83.48,9597.0,77.5733,77.6012,77.5547,77.5826,9597.0
2023-06-06 15:00:00,83.51,83.53,83.47,83.52,26696.0,77.6105,77.629,77.5733,77.6197,26696.0
2023-06-06 15:05:00,83.52,83.52,83.36,83.42,31399.0,77.6197,77.6197,77.4711,77.5268,31399.0
2023-06-06 15:10:00,83.43,83.51,83.4,83.49,23116.0,77.5361,77.6105,77.5082,77.5919,23116.0
2023-06-06 15:15:00,83.49,83.64,83.49,83.64,44737.0,77.5919,77.7313,77.5919,77.7313,44737.0
2023-06-06 15:20:00,83.64,83.69,83.59,83.66,20492.0,77.7313,77.7777,77.6848,77.7499,20492.0
2023-06-06 15:25:00,83.67,83.69,83.59,83.63,21157.0,77.7592,77.7777,77.6848,77.722,21157.0
2023-06-06 15:30:00,83.63,83.77,83.62,83.76,27901.0,77.722,77.8521,77.7127,77.8428,27901.0
2023-06-06 15:35:00,83.76,83.77,83.71,83.74,30909.0,77.8428,77.8521,77.7963,77.8242,30909.0
2023-06-06 15:40:00,83.74,83.81,83.69,83.77,51591.0,77.8242,77.8893,77.7777,77.8521,51591.0
2023-06-06 15:45:00,83.77,84.0,83.76,83.97,61376.0,77.8521,78.0658,77.8428,78.038,61376.0
2023-06-06 15:50:00,83.96,83.98,83.8,83.83,71550.0,78.0287,78.0473,77.88,77.9078,71550.0
2023-06-06 15:55:00,83.83,83.88,83.77,83.78,152444.0,77.9078,77.9543,77.8521,77.8614,152444.0
2023-06-07 09:30:00,81.27,81.28,80.1,80.34,340032.0,75.5287,75.538,74.4414,74.6644,340032.0
2023-06-07 09:35:00,80.42,80.82,80.35,80.73,131754.0,74.7387,75.1105,74.6737,75.0268,131754.0
2023-06-07 09:40:00,80.78,81.28,80.78,81.15,93265.0,75.0733,75.538,75.0733,75.4172,93265.0
2023-06-07 09:45:00,81.14,81.19,80.72,81.12,72891.0,75.4079,75.4544,75.0176,75.3893,72891.0
2023-06-07 09:50:00,81.13,81.27,81.04,81.17,58632.0,75.3986,75.5287,75.3149,75.4358,58632.0
2023-06-07 09:55:00,81.19,81.39,81.08,81.24,41707.0,75.4544,75.6402,75.3521,75.5008,41707.0
2023-06-07 10:00:00,81.24,81.34,81.08,81.25,36933.0,75.5008,75.5938,75.3521,75.5101,36933.0
2023-06-07 10:05:00,81.24,81.32,81.15,81.32,37359.0,75.5008,75.5752,75.4172,75.5752,37359.0
2023-06-07 10:10:00,81.35,81.57,81.35,81.49,45069.0,75.603,75.8075,75.603,75.7332,45069.0
2023-06-07 10:15:00,81.5,81.66,81.47,81.63,50679.0,75.7425,75.8911,75.7146,75.8633,50679.0
2023-06-07 10:20:00,81.63,81.65,81.36,81.52,54626.0,75.8633,75.8819,75.6123,75.761,54626.0
2023-06-07 10:25:00,81.54,81.79,81.53,81.69,43687.0,75.7796,76.012,75.7703,75.919,43687.0
2023-06-07 10:30:00,81.7,81.7,81.51,81.56,50818.0,75.9283,75.9283,75.7517,75.7982,50818.0
2023-06-07 10:35:00,81.56,81.92,81.55,81.79,41519.0,75.7982,76.1328,75.7889,76.012,41519.0
2023-06-07 10:40:00,81.79,81.85,81.67,81.82,31414.0,76.012,76.0677,75.9004,76.0398,31414.0
2023-06-07 10:45:00,81.8,81.92,81.77,81.84,35909.0,76.0213,76.1328,75.9934,76.0584,35909.0
2023-06-07 10:50:00,81.84,82.15,81.78,82.15,23566.0,76.0584,76.3465,76.0027,76.3465,23566.0
2023-06-07 10:55:00,82.15,82.16,81.94,81.95,29476.0,76.3465,76.3558,76.1514,76.1607,29476.0
2023-06-07 11:00:00,81.91,82.02,81.79,81.83,29624.0,76.1235,76.2257,76.012,76.0491,29624.0
2023-06-07 11:05:00,81.81,81.81,81.58,81.67,16158.0,76.0306,76.0306,75.8168,75.9004,16158.0
2023-06-07 11:10:00,81.68,81.89,81.64,81.87,31647.0,75.9097,76.1049,75.8726,76.0863,31647.0
2023-06-07 11:15:00,81.87,81.96,81.65,81.71,51911.0,76.0863,76.17,75.8819,75.9376,51911.0
2023-06-07 11:20:00,81.75,81.76,81.45,81.45,14166.0,75.9748,75.9841,75.696,75.696,14166.0
2023-06-07 11:25:00,81.44,81.57,81.41,81.57,22549.0,75.6867,75.8075,75.6588,75.8075,22549.0
2023-06-07 11:30:00,81.55,81.59,81.38,81.38,22652.0,75.7889,75.8261,75.6309,75.6309,22652.0
2023-06-07 11:35:00,81.4,81.43,81.25,81.37,19295.0,75.6495,75.6774,75.5101,75.6216,19295.0
2023-06-07 11:40:00,81.38,81.58,81.38,81.58,17124.0,75.6309,75.8168,75.6309,75.8168,17124.0
2023-06-07 11:45:00,81.56,81.64,81.51,81.63,12134.0,75.7982,75.8726,75.7517,75.8633,12134.0
2023-06-07 11:50:00,81.63,81.75,81.59,81.66,21616.0,75.8633,75.9748,75.8261,75.8911,21616.0
2023-06-07 11:55:00,81.65,81.77,81.59,81.75,18389.0,75.8819,75.9934,75.8261,75.9748,18389.0
2023-06-07 12:00:00,81.75,81.77,81.67,81.7,12127.0,75.9748,75.9934,75.9004,75.9283,12127.0
2023-06-07 12:05:00,81.7,81.75,81.62,81.62,14085.0,75.9283,75.9748,75.854,75.854,14085.0
2023-06-07 12:10:00,81.64,81.85,81.64,81.85,14660.0,75.8726,76.0677,75.8726,76.0677,14660.0
2023-06-07 12:15:00,81.83,81.97,81.79,81.95,14490.0,76.0491,76.1792,76.012,76.1607,14490.0
2023-06-07 12:20:00,81.95,81.95,81.85,81.94,66091.0,76.1607,76.1607,76.0677,76.1514,66091.0
2023-06-07 12:25:00,81.94,81.98,81.82,81.9,91152.0,76.1514,76.1885,76.0398,76.1142,91152.0
2023-06-07 12:30:00,81.89,81.92,81.83,81.88,27958.0,76.1049,76.1328,76.0491,76.0956,27958.0
2023-06-07 12:35:00,81.87,81.88,81.72,81.74,18782.0,76.0863,76.0956,75.9469,75.9655,18782.0
2023-06-07 12:40:00,81.75,81.77,81.63,81.68,17958.0,75.9748,75.9934,75.8633,75.9097,17958.0
2023-06-07 12:45:00,81.69,81.74,81.56,81.57,34384.0,75.919,75.9655,75.7982,75.8075,34384.0
2023-06-07 12:50:00,81.58,81.71,81.57,81.63,16892.0,75.8168,75.9376,75.8075,75.8633,16892.0
2023-06-07 12:55:00,81.66,81.66,81.54,81.59,24660.0,75.8911,75.8911,75.7796,75.8261,24660.0
2023-06-07 13:00:00,81.6,81.69,81.58,81.59,20451.0,75.8354,75.919,75.8168,75.8261,20451.0
2023-06-07 13:05:00,81.64,81.66,81.55,81.56,22111.0,75.8726,75.8911,75.7889,75.7982,22111.0
2023-06-07 13:10:00,81.55,81.58,81.45,81.54,16335.0,75.7889,75.8168,75.696,75.7796,16335.0
2023-06-07 13:15:00,81.54,81.7,81.53,81.7,15899.0,75.7796,75.9283,75.7703,75.9283,15899.0
2023-06-07 13:20:00,81.72,81.73,81.64,81.64,13598.0,75.9469,75.9562,75.8726,75.8726,13598.0
2023-06-07 13:25:00,81.64,81.66,81.58,81.62,12374.0,75.8726,75.8911,75.8168,75.854,12374.0
2023-06-07 13:30:00,81.6,81.66,81.55,81.66,14810.0,75.8354,75.8911,75.7889,75.8911,14810.0
2023-06-07 13:35:00,81.66,81.74,81.61,81.74,14727.0,75.8911,75.9655,75.8447,75.9655,14727.0
2023-06-07 13:40:00,81.74,81.74,81.64,81.69,10250.0,75.9655,75.9655,75.8726,75.919,10250.0
2023-06-07 13:45:00,81.69,81.73,81.63,81.67,27968.0,75.919,75.9562,75.8633,75.9004,27968.0
2023-06-07 13:50:00,81.67,81.7,81.62,81.65,63879.0,75.9004,75.9283,75.854,75.8819,63879.0
2023-06-07 13:55:00,81.64,81.74,81.62,81.63,81722.0,75.8726,75.9655,75.854,75.8633,81722.0
2023-06-07 14:00:00,81.63,81.64,81.54,81.57,31825.0,75.8633,75.8726,75.7796,75.8075,31825.0
2023-06-07 14:05:00,81.57,81.7,81.56,81.63,84860.0,75.8075,75.9283,75.7982,75.8633,84860.0
2023-06-07 14:10:00,81.62,81.64,81.53,81.58,19630.0,75.854,75.8726,75.7703,75.8168,19630.0
2023-06-07 14:15:00,81.58,81.58,81.45,81.49,21261.0,75.8168,75.8168,75.696,75.7332,21261.0
2023-06-07 14:20:00,81.5,81.54,81.46,81.54,20201.0,75.7425,75.7796,75.7053,75.7796,20201.0
2023-06-07 14:25:00,81.52,81.56,81.48,81.49,20307.0,75.761,75.7982,75.7239,75.7332,20307.0
2023-06-07 14:30:00,81.48,81.57,81.48,81.55,27809.0,75.7239,75.8075,75.7239,75.7889,27809.0
2023-06-07 14:35:00,81.56,81.67,81.53,81.63,23613.0,75.7982,75.9004,75.7703,75.8633,23613.0
2023-06-07 14:40:00,81.63,81.69,81.61,81.66,20975.0,75.8633,75.919,75.8447,75.8911,20975.0
2023-06-07 14:45:00,81.67,81.72,81.66,81.69,17040.0,75.9004,75.9469,75.8911,75.919,17040.0
2023-06-07 14:50:00,81.68,81.71,81.6,81.62,41773.0,75.9097,75.9376,75.8354,75.854,41773.0
2023-06-07 14:55:00,81.63,81.65,81.58,81.63,16361.0,75.8633,75.8819,75.8168,75.8633,16361.0
2023-06-07 15:00:00,81.63,81.64,81.56,81.56,22371.0,75.8633,75.8726,75.7982,75.7982,22371.0
2023-06-07 15:05:00,81.57,81.61,81.52,81.54,19449.0,75.8075,75.8447,75.761,75.7796,19449.0
2023-06-07 15:10:00,81.53,81.58,81.48,81.58,19966.0,75.7703,75.8168,75.7239,75.8168,19966.0
2023-06-07 15:15:00,81.59,81.69,81.57,81.69,24442.0,75.8261,75.919,75.8075,75.919,24442.0
2023-06-07 15:20:00,81.69,81.7,81.64,81.69,20759.0,75.919,75.9283,75.8726,75.919,20759.0
2023-06-07 15:25:00,81.69,81.7,81.64,81.68,26123.0,75.919,75.9283,75.8726,75.9097,26123.0
2023-06-07 15:30:00,81.69,81.78,81.67,81.78,39315.0,75.919,76.0027,75.9004,76.0027,39315.0
2023-06-07 15:35:00,81.78,81.88,81.76,81.83,34497.0,76.0027,76.0956,75.9841,76.0491,34497.0
2023-06-07 15:40:00,81.83,81.83,81.67,81.68,52300.0,76.0491,76.0491,75.9004,75.9097,52300.0
2023-06-07 15:45:00,81.68,81.75,81.64,81.7,69927.0,75.9097,75.9748,75.8726,75.9283,69927.0
2023-06-07 15:50:00,81.71,81.71,81.47,81.48,99477.0,75.9376,75.9376,75.7146,75.7239,99477.0
2023-06-07 15:55:00,81.49,81.56,81.39,81.5,214078.0,75.7332,75.7982,75.6402,75.7425,214078.0
2023-06-08 09:30:00,81.39,81.8,81.25,81.8,74087.0,75.6402,76.0213,75.5101,76.0213,74087.0
2023-06-08 09:35:00,81.83,81.91,81.43,81.8,36935.0,76.0491,76.1235,75.6774,76.0213,36935.0
2023-06-08 09:40:00,81.84,81.88,81.4,81.75,26574.0,76.0584,76.0956,75.6495,75.9748,26574.0
2023-06-08 09:45:00,81.75,81.97,81.7,81.94,20156.0,75.9748,76.1792,75.9283,76.1514,20156.0
2023-06-08 09:50:00,81.84,82.33,81.84,82.33,24678.0,76.0584,76.5138,76.0584,76.5138,24678.0
2023-06-08 09:55:00,82.31,82.38,82.06,82.16,12112.0,76.4952,76.5603,76.2629,76.3558,12112.0
2023-06-08 10:00:00,82.13,82.23,82.03,82.14,27531.0,76.3279,76.4209,76.235,76.3372,27531.0
2023-06-08 10:05:00,82.17,82.18,81.99,82.03,24167.0,76.3651,76.3744,76.1978,76.235,24167.0
2023-06-08 10:10:00,82.01,82.16,81.97,82.07,17015.0,76.2164,76.3558,76.1792,76.2722,17015.0
2023-06-08 10:15:00,82.05,82.06,81.86,82.0,21121.0,76.2536,76.2629,76.077,76.2071,21121.0
2023-06-08 10:20:00,81.96,81.99,81.92,81.96,11904.0,76.17,76.1978,76.1328,76.17,11904.0
2023-06-08 10:25:00,82.0,82.11,82.0,82.04,21644.0,76.2071,76.3094,76.2071,76.2443,21644.0
2023-06-08 10:30:00,82.05,82.18,81.97,82.18,14976.0,76.2536,76.3744,76.1792,76.3744,14976.0
2023-06-08 10:35:00,82.21,82.22,82.08,82.13,7674.0,76.4023,76.4116,76.2815,76.3279,7674.0
2023-06-08 10:40:00,82.13,82.13,81.9,81.92,13423.0,76.3279,76.3279,76.1142,76.1328,13423.0
2023-06-08 10:45:00,81.91,81.91,81.82,81.86,13035.0,76.1235,76.1235,76.0398,76.077,13035.0
2023-06-08 10:50:00,81.82,81.96,81.78,81.95,25982.0,76.0398,76.17,76.0027,76.1607,25982.0
2023-06-08 10:55:00,81.95,81.99,81.93,81.99,11123.0,76.1607,76.1978,76.1421,76.1978,11123.0
2023-06-08 11:00:00,82.01,82.06,81.96,82.02,28286.0,76.2164,76.2629,76.17,76.2257,28286.0
2023-06-08 11:05:00,82.02,82.15,82.0,82.11,13412.0,76.2257,76.3465,76.2071,76.3094,13412.0
2023-06-08 11:10:00,82.12,82.2,82.12,82.16,15319.0,76.3187,76.393,76.3187,76.3558,15319.0
2023-06-08 11:15:00,82.16,82.18,82.08,82.11,11537.0,76.3558,76.3744,76.2815,76.3094,11537.0
2023-06-08 11:20:00,82.1,82.13,82.06,82.12,18994.0,76.3001,76.3279,76.2629,76.3187,18994.0
2023-06-08 11:25:00,82.13,82.17,82.01,82.02,18481.0,76.3279,76.3651,76.2164,76.2257,18481.0
2023-06-08 11:30:00,82.04,82.11,81.97,82.07,13105.0,76.2443,76.3094,76.1792,76.2722,13105.0
2023-06-08 11:35:00,82.05,82.08,81.99,82.06,13159.0,76.2536,76.2815,76.1978,76.2629,13159.0
2023-06-08 11:40:00,82.06,82.15,82.05,82.11,12580.0,76.2629,76.3465,76.2536,76.3094,12580.0
2023-06-08 11:45:00,82.09,82.17,82.08,82.13,15959.0,76.2908,76.3651,76.2815,76.3279,15959.0
2023-06-08 11:50:00,82.14,82.25,82.1,82.11,41174.0,76.3372,76.4395,76.3001,76.3094,41174.0
2023-06-08 11:55:00,82.11,82.13,82.05,82.09,22180.0,76.3094,76.3279,76.2536,76.2908,22180.0
2023-06-08 12:00:00,82.09,82.15,82.04,82.06,8506.0,76.2908,76.3465,76.2443,76.2629,8506.0
2023-06-08 12:05:00,82.05,82.15,82.05,82.14,8264.0,76.2536,76.3465,76.2536,76.3372,8264.0
2023-06-08 12:10:00,82.11,82.12,82.07,82.11,9356.0,76.3094,76.3187,76.2722,76.3094,9356.0
2023-06-08 12:15:00,82.11,82.2,82.07,82.19,14940.0,76.3094,76.393,76.2722,76.3837,14940.0
2023-06-08 12:20:00,82.21,82.21,82.09,82.12,32439.0,76.4023,76.4023,76.2908,76.3187,32439.0
2023-06-08 12:25:00,82.13,82.2,82.09,82.18,15474.0,76.3279,76.393,76.2908,76.3744,15474.0
2023-06-08 12:30:00,82.21,82.28,82.2,82.23,12223.0,76.4023,76.4673,76.393,76.4209,12223.0
2023-06-08 12:35:00,82.22,82.23,82.16,82.2,13096.0,76.4116,76.4209,76.3558,76.393,13096.0
2023-06-08 12:40:00,82.21,82.3,82.21,82.24,13582.0,76.4023,76.4859,76.4023,76.4302,13582.0
2023-06-08 12:45:00,82.25,82.28,82.17,82.2,13374.0,76.4395,76.4673,76.3651,76.393,13374.0
2023-06-08 12:50:00,82.2,82.26,82.19,82.26,16749.0,76.393,76.4488,76.3837,76.4488,16749.0
2023-06-08 12:55:00,82.28,82.38,82.27,82.29,10777.0,76.4673,76.5603,76.4581,76.4766,10777.0
2023-06-08 13:00:00,82.28,82.34,82.25,82.28,9651.0,76.4673,76.5231,76.4395,76.4673,9651.0
2023-06-08 13:05:00,82.27,82.27,82.15,82.17,18423.0,76.4581,76.4581,76.3465,76.3651,18423.0
2023-06-08 13:10:00,82.17,82.22,82.17,82.21,10605.0,76.3651,76.4116,76.3651,76.4023,10605.0
2023-06-08 13:15:00,82.22,82.24,82.17,82.2,14412.0,76.4116,76.4302,76.3651,76.393,14412.0
2023-06-08 13:20:00,82.19,82.26,82.19,82.25,11168.0,76.3837,76.4488,76.3837,76.4395,11168.0
2023-06-08 13:25:00,82.24,82.27,82.16,82.18,9810.0,76.4302,76.4581,76.3558,76.3744,9810.0
2023-06-08 13:30:00,82.18,82.21,82.15,82.2,8395.0,76.3744,76.4023,76.3465,76.393,8395.0
2023-06-08 13:35:00,82.2,82.29,82.2,82.26,5391.0,76.393,76.4766,76.393,76.4488,5391.0
2023-06-08 13:40:00,82.29,82.32,82.25,82.3,22038.0,76.4766,76.5045,76.4395,76.4859,22038.0
2023-06-08 13:45:00,82.29,82.32,82.25,82.31,18084.0,76.4766,76.5045,76.4395,76.4952,18084.0
2023-06-08 13:50:00,82.31,82.33,82.19,82.2,18322.0,76.4952,76.5138,76.3837,76.393,18322.0
2023-06-08 13:55:00,82.2,82.2,82.06,82.1,17040.0,76.393,76.393,76.2629,76.3001,17040.0
2023-06-08 14:00:00,82.1,82.2,82.1,82.18,11676.0,76.3001,76.393,76.3001,76.3744,11676.0
2023-06-08 14:05:00,82.18,82.22,82.12,82.13,7597.0,76.3744,76.4116,76.3187,76.3279,7597.0
2023-06-08 14:10:00,82.12,82.24,82.12,82.22,8714.0,76.3187,76.4302,76.3187,76.4116,8714.0
2023-06-08 14:15:00,82.23,82.24,82.16,82.18,107375.0,76.4209,76.4302,76.3558,76.3744,107375.0
2023-06-08 14:20:00,82.15,82.27,82.15,82.26,6944.0,76.3465,76.4581,76.3465,76.4488,6944.0
2023-06-08 14:25:00,82.28,82.3,82.23,82.28,11651.0,76.4673,76.4859,76.4209,76.4673,11651.0
2023-06-08 14:30:00,82.27,82.27,82.2,82.21,11233.0,76.4581,76.4581,76.393,76.4023,11233.0
2023-06-08 14:35:00,82.2,82.25,82.19,82.21,11128.0,76.393,76.4395,76.3837,76.4023,11128.0
2023-06-08 14:40:00,82.2,82.27,82.18,82.27,9808.0,76.393,76.4581,76.3744,76.4581,9808.0
2023-06-08 14:45:00,82.26,82.31,82.25,82.31,11274.0,76.4488,76.4952,76.4395,76.4952,11274.0
2023-06-08 14:50:00,82.31,82.31,82.23,82.26,35171.0,76.4952,76.4952,76.4209,76.4488,35171.0
2023-06-08 14:55:00,82.25,82.29,82.25,82.27,9225.0,76.4395,76.4766,76.4395,76.4581,9225.0
2023-06-08 15:00:00,82.27,82.3,82.2,82.23,46367.0,76.4581,76.4859,76.393,76.4209,46367.0
2023-06-08 15:05:00,82.24,82.25,82.17,82.25,11156.0,76.4302,76.4395,76.3651,76.4395,11156.0
2023-06-08 15:10:00,82.24,82.27,82.18,82.24,23987.0,76.4302,76.4581,76.3744,76.4302,23987.0
2023-06-08 15:15:00,82.24,82.26,82.21,82.23,22202.0,76.4302,76.4488,76.4023,76.4209,22202.0
2023-06-08 15:20:00,82.25,82.31,82.24,82.3,31244.0,76.4395,76.4952,76.4302,76.4859,31244.0
2023-06-08 15:25:00,82.3,82.32,82.28,82.29,16473.0,76.4859,76.5045,76.4673,76.4766,16473.0
2023-06-08 15:30:00,82.27,82.42,82.27,82.39,28181.0,76.4581,76.5975,76.4581,76.5696,28181.0
2023-06-08 15:35:00,82.39,82.41,82.35,82.37,16365.0,76.5696,76.5882,76.5324,76.551,16365.0
2023-06-08 15:40:00,82.38,82.49,82.36,82.45,37575.0,76.5603,76.6625,76.5417,76.6253,37575.0
2023-06-08 15:45:00,82.46,82.55,82.45,82.55,48413.0,76.6346,76.7183,76.6253,76.7183,48413.0
2023-06-08 15:50:00,82.55,82.61,82.52,82.58,73094.0,76.7183,76.774,76.6904,76.7462,73094.0
2023-06-08 15:55:00,82.57,82.68,82.55,82.65,155063.0,76.7369,76.8391,76.7183,76.8112,155063.0
2023-06-09 09:30:00,82.4,82.53,82.16,82.24,55148.0,76.5789,76.6997,76.3558,76.4302,55148.0
2023-06-09 09:35:00,82.25,82.36,82.16,82.2,27888.0,76.4395,76.5417,76.3558,76.393,27888.0
2023-06-09 09:40:00,82.2,82.48,82.12,82.28,33632.0,76.393,76.6532,76.3187,76.4673,33632.0
2023-06-09 09:45:00,82.32,82.49,82.26,82.49,18817.0,76.5045,76.6625,76.4488,76.6625,18817.0
2023-06-09 09:50:00,82.49,82.56,82.22,82.25,23765.0,76.6625,76.7276,76.4116,76.4395,23765.0
2023-06-09 09:55:00,82.24,82.35,82.2,82.3,10119.0,76.4302,76.5324,76.393,76.4859,10119.0
2023-06-09 10:00:00,82.3,82.32,82.11,82.14,11845.0,76.4859,76.5045,76.3094,76.3372,11845.0
2023-06-09 10:05:00,82.15,82.26,82.13,82.18,14338.0,76.3465,76.4488,76.3279,76.3744,14338.0
2023-06-09 10:10:00,82.16,82.25,82.1,82.25,14840.0,76.3558,76.4395,76.3001,76.4395,14840.0
2023-06-09 10:15:00,82.26,82.28,82.23,82.28,12400.0,76.4488,76.4673,76.4209,76.4673,12400.0
2023-06-09 10:20:00,82.29,82.34,82.25,82.25,14907.0,76.4766,76.5231,76.4395,76.4395,14907.0
2023-06-09 10:25:00,82.25,82.36,82.23,82.35,12580.0,76.4395,76.5417,76.4209,76.5324,12580.0
2023-06-09 10:30:00,82.3,82.45,82.3,82.45,9259.0,76.4859,76.6253,76.4859,76.6253,9259.0
2023-06-09 10:35:00,82.46,82.48,82.43,82.46,9462.0,76.6346,76.6532,76.6068,76.6346,9462.0
2023-06-09 10:40:00,82.47,82.61,82.46,82.6,12256.0,76.6439,76.774,76.6346,76.7647,12256.0
2023-06-09 10:45:00,82.59,82.7,82.57,82.67,10752.0,76.7554,76.8577,76.7369,76.8298,10752.0
2023-06-09 10:50:00,82.67,82.83,82.66,82.68,15916.0,76.8298,76.9785,76.8205,76.8391,15916.0
2023-06-09 10:55:00,82.65,82.7,82.55,82.6,9320.0,76.8112,76.8577,76.7183,76.7647,9320.0
2023-06-09 11:00:00,82.6,82.69,82.59,82.68,7158.0,76.7647,76.8484,76.7554,76.8391,7158.0
2023-06-09 11:05:00,82.68,82.7,82.6,82.6,6376.0,76.8391,76.8577,76.7647,76.7647,6376.0
2023-06-09 11:10:00,82.61,82.73,82.6,82.72,10731.0,76.774,76.8856,76.7647,76.8763,10731.0
2023-06-09 11:15:00,82.73,82.74,82.69,82.7,5900.0,76.8856,76.8949,76.8484,76.8577,5900.0
2023-06-09 11:20:00,82.68,82.68,82.62,82.62,11466.0,76.8391,76.8391,76.7833,76.7833,11466.0
2023-06-09 11:25:00,82.6,82.6,82.48,82.58,9850.0,76.7647,76.7647,76.6532,76.7462,9850.0
2023-06-09 11:30:00,82.62,82.68,82.52,82.57,13221.0,76.7833,76.8391,76.6904,76.7369,13221.0
2023-06-09 11:35:00,82.56,82.57,82.48,82.52,8689.0,76.7276,76.7369,76.6532,76.6904,8689.0
2023-06-09 11:40:00,82.53,82.53,82.39,82.41,12407.0,76.6997,76.6997,76.5696,76.5882,12407.0
2023-06-09 11:45:00,82.41,82.47,82.37,82.38,9398.0,76.5882,76.6439,76.551,76.5603,9398.0
2023-06-09 11:50:00,82.39,82.43,82.38,82.39,9186.0,76.5696,76.6068,76.5603,76.5696,9186.0
2023-06-09 11:55:00,82.38,82.47,82.38,82.41,10608.0,76.5603,76.6439,76.5603,76.5882,10608.0
2023-06-09 12:00:00,82.41,82.46,82.37,82.41,12923.0,76.5882,76.6346,76.551,76.5882,12923.0
2023-06-09 12:05:00,82.44,82.56,82.44,82.53,9127.0,76.616,76.7276,76.616,76.6997,9127.0
2023-06-09 12:10:00,82.53,82.57,82.48,82.52,11906.0,76.6997,76.7369,76.6532,76.6904,11906.0
2023-06-09 12:15:00,82.52,82.57,82.49,82.53,18894.0,76.6904,76.7369,76.6625,76.6997,18894.0
2023-06-09 12:20:00,82.53,82.55,82.43,82.48,11172.0,76.6997,76.7183,76.6068,76.6532,11172.0
2023-06-09 12:25:00,82.47,82.56,82.46,82.56,10229.0,76.6439,76.7276,76.6346,76.7276,10229.0
2023-06-09 12:30:00,82.55,82.61,82.55,82.59,10054.0,76.7183,76.774,76.7183,76.7554,10054.0
2023-06-09 12:35:00,82.59,82.64,82.56,82.64,12489.0,76.7554,76.8019,76.7276,76.8019,12489.0
2023-06-09 12:40:00,82.64,82.65,82.58,82.61,11960.0,76.8019,76.8112,76.7462,76.774,11960.0
2023-06-09 12:45:00,82.6,82.61,82.48,82.51,11025.0,76.7647,76.774,76.6532,76.6811,11025.0
2023-06-09 12:50:00,82.51,82.53,82.47,82.53,8739.0,76.6811,76.6997,76.6439,76.6997,8739.0
2023-06-09 12:55:00,82.53,82.58,82.52,82.55,17371.0,76.6997,76.7462,76.6904,76.7183,17371.0
2023-06-09 13:00:00,82.54,82.61,82.54,82.59,9595.0,76.709,76.774,76.709,76.7554,9595.0
2023-06-09 13:05:00,82.58,82.62,82.46,82.54,15177.0,76.7462,76.7833,76.6346,76.709,15177.0
2023-06-09 13:10:00,82.54,82.54,82.47,82.49,19150.0,76.709,76.709,76.6439,76.6625,19150.0
2023-06-09 13:15:00,82.48,82.54,82.47,82.5,14444.0,76.6532,76.709,76.6439,76.6718,14444.0
2023-06-09 13:20:00,82.49,82.52,82.45,82.5,9532.0,76.6625,76.6904,76.6253,76.6718,9532.0
2023-06-09 13:25:00,82.44,82.52,82.44,82.51,10231.0,76.616,76.6904,76.616,76.6811,10231.0
2023-06-09 13:30:00,82.51,82.59,82.5,82.59,10125.0,76.6811,76.7554,76.6718,76.7554,10125.0
2023-06-09 13:35:00,82.6,82.64,82.6,82.63,10102.0,76.7647,76.8019,76.7647,76.7926,10102.0
2023-06-09 13:40:00,82.63,82.65,82.56,82.65,9822.0,76.7926,76.8112,76.7276,76.8112,9822.0
2023-06-09 13:45:00,82.64,82.66,82.59,82.64,11758.0,76.8019,76.8205,76.7554,76.8019,11758.0
2023-06-09 13:50:00,82.64,82.65,82.4,82.42,85833.0,76.8019,76.8112,76.5789,76.5975,85833.0
2023-06-09 13:55:00,82.42,82.5,82.41,82.5,14704.0,76.5975,76.6718,76.5882,76.6718,14704.0
2023-06-09 14:00:00,82.5,82.55,82.47,82.53,13665.0,76.6718,76.7183,76.6439,76.6997,13665.0
2023-06-09 14:05:00,82.54,82.56,82.5,82.53,13325.0,76.709,76.7276,76.6718,76.6997,13325.0
2023-06-09 14:10:00,82.53,82.53,82.38,82.43,55840.0,76.6997,76.6997,76.5603,76.6068,55840.0
2023-06-09 14:15:00,82.45,82.51,82.44,82.44,20540.0,76.6253,76.6811,76.616,76.616,20540.0
2023-06-09 14:20:00,82.45,82.47,82.42,82.47,9940.0,76.6253,76.6439,76.5975,76.6439,9940.0
2023-06-09 14:25:00,82.46,82.55,82.45,82.55,19258.0,76.6346,76.7183,76.6253,76.7183,19258.0
2023-06-09 14:30:00,82.56,82.58,82.52,82.53,10309.0,76.7276,76.7462,76.6904,76.6997,10309.0
2023-06-09 14:35:00,82.54,82.57,82.53,82.55,14776.0,76.709,76.7369,76.6997,76.7183,14776.0
2023-06-09 14:40:00,82.55,82.58,82.53,82.58,9860.0,76.7183,76.7462,76.6997,76.7462,9860.0
2023-06-09 14:45:00,82.59,82.61,82.52,82.56,14409.0,76.7554,76.774,76.6904,76.7276,14409.0
2023-06-09 14:50:00,82.56,82.57,82.48,82.48,11365.0,76.7276,76.7369,76.6532,76.6532,11365.0
2023-06-09 14:55:00,82.48,82.52,82.45,82.48,10679.0,76.6532,76.6904,76.6253,76.6532,10679.0
2023-06-09 15:00:00,82.49,82.52,82.48,82.52,16632.0,76.6625,76.6904,76.6532,76.6904,16632.0
2023-06-09 15:05:00,82.52,82.52,82.39,82.41,13663.0,76.6904,76.6904,76.5696,76.5882,13663.0
2023-06-09 15:10:00,82.4,82.51,82.39,82.5,12752.0,76.5789,76.6811,76.5696,76.6718,12752.0
2023-06-09 15:15:00,82.5,82.51,82.38,82.39,21564.0,76.6718,76.6811,76.5603,76.5696,21564.0
2023-06-09 15:20:00,82.39,82.4,82.35,82.39,18406.0,76.5696,76.5789,76.5324,76.5696,18406.0
2023-06-09 15:25:00,82.39,82.39,82.32,82.32,20203.0,76.5696,76.5696,76.5045,76.5045,20203.0
2023-06-09 15:30:00,82.33,82.35,82.28,82.28,34903.0,76.5138,76.5324,76.4673,76.4673,34903.0
2023-06-09 15:35:00,82.27,82.32,82.24,82.29,30411.0,76.4581,76.5045,76.4302,76.4766,30411.0
2023-06-09 15:40:00,82.3,82.4,82.29,82.34,26074.0,76.4859,76.5789,76.4766,76.5231,26074.0
2023-06-09 15:45:00,82.34,82.37,82.31,82.32,31744.0,76.5231,76.551,76.4952,76.5045,31744.0
2023-06-09 15:50:00,82.33,82.33,82.23,82.25,58847.0,76.5138,76.5138,76.4209,76.4395,58847.0
2023-06-09 15:55:00,82.25,82.32,82.22,82.3,183648.0,76.4395,76.5045,76.4116,76.4859,183648.0
2023-06-12 09:30:00,82.55,82.64,82.32,82.39,31699.0,76.7183,76.8019,76.5045,76.5696,31699.0
2023-06-12 09:35:00,82.4,82.4,82.16,82.22,22403.0,76.5789,76.5789,76.3558,76.4116,22403.0
2023-06-12 09:40:00,82.25,82.31,81.79,81.89,18015.0,76.4395,76.4952,76.012,76.1049,18015.0
2023-06-12 09:45:00,81.83,82.21,81.75,82.2,40969.0,76.0491,76.4023,75.9748,76.393,40969.0
2023-06-12 09:50:00,82.19,82.23,81.99,82.06,36524.0,76.3837,76.4209,76.1978,76.2629,36524.0
2023-06-12 09:55:00,82.03,82.11,81.98,82.07,33252.0,76.235,76.3094,76.1885,76.2722,33252.0
2023-06-12 10:00:00,82.04,82.04,81.8,81.85,22866.0,76.2443,76.2443,76.0213,76.0677,22866.0
2023-06-12 10:05:00,81.84,81.88,81.78,81.81,22579.0,76.0584,76.0956,76.0027,76.0306,22579.0
2023-06-12 10:10:00,81.81,81.93,81.8,81.88,71123.0,76.0306,76.1421,76.0213,76.0956,71123.0
2023-06-12 10:15:00,81.86,81.9,81.68,81.77,85307.0,76.077,76.1142,75.9097,75.9934,85307.0
2023-06-12 10:20:00,81.79,81.87,81.67,81.69,73708.0,76.012,76.0863,75.9004,75.919,73708.0
2023-06-12 10:25:00,81.72,81.78,81.62,81.63,26543.0,75.9469,76.0027,75.854,75.8633,26543.0
2023-06-12 10:30:00,81.63,81.7,81.63,81.65,22986.0,75.8633,75.9283,75.8633,75.8819,22986.0
2023-06-12 10:35:00,81.65,81.82,81.65,81.81,26467.0,75.8819,76.0398,75.8819,76.0306,26467.0
2023-06-12 10:40:00,81.81,81.81,81.56,81.58,12384.0,76.0306,76.0306,75.7982,75.8168,12384.0
2023-06-12 10:45:00,81.58,81.64,81.46,81.62,45763.0,75.8168,75.8726,75.7053,75.854,45763.0
2023-06-12 10:50:00,81.62,81.68,81.55,81.59,56488.0,75.854,75.9097,75.7889,75.8261,56488.0
2023-06-12 10:55:00,81.58,81.6,81.44,81.51,31817.0,75.8168,75.8354,75.6867,75.7517,31817.0
2023-06-12 11:00:00,81.51,81.58,81.49,81.54,19343.0,75.7517,75.8168,75.7332,75.7796,19343.0
2023-06-12 11:05:00,81.53,81.55,81.48,81.54,41032.0,75.7703,75.7889,75.7239,75.7796,41032.0
2023-06-12 11:10:00,81.53,81.53,81.34,81.35,50779.0,75.7703,75.7703,75.5938,75.603,50779.0
2023-06-12 11:15:00,81.35,81.43,81.3,81.37,25535.0,75.603,75.6774,75.5566,75.6216,25535.0
2023-06-12 11:20:00,81.37,81.54,81.34,81.53,19079.0,75.6216,75.7796,75.5938,75.7703,19079.0
2023-06-12 11:25:00,81.53,81.66,81.52,81.62,13746.0,75.7703,75.8911,75.761,75.854,13746.0
2023-06-12 11:30:00,81.62,81.8,81.61,81.79,16604.0,75.854,76.0213,75.8447,76.012,16604.0
2023-06-12 11:35:00,81.78,81.84,81.71,81.84,10587.0,76.0027,76.0584,75.9376,76.0584,10587.0
2023-06-12 11:40:00,81.83,81.88,81.78,81.87,14506.0,76.0491,76.0956,76.0027,76.0863,14506.0
2023-06-12 11:45:00,81.87,81.88,81.83,81.87,28239.0,76.0863,76.0956,76.0491,76.0863,28239.0
2023-06-12 11:50:00,81.87,81.88,81.71,81.73,14375.0,76.0863,76.0956,75.9376,75.9562,14375.0
2023-06-12 11:55:00,81.72,81.75,81.68,81.7,9420.0,75.9469,75.9748,75.9097,75.9283,9420.0
2023-06-12 12:00:00,81.7,81.79,81.63,81.78,11920.0,75.9283,76.012,75.8633,76.0027,11920.0
2023-06-12 12:05:00,81.78,81.91,81.76,81.91,13538.0,76.0027,76.1235,75.9841,76.1235,13538.0
2023-06-12 12:10:00,81.91,81.96,81.9,81.92,19492.0,76.1235,76.17,76.1142,76.1328,19492.0
2023-06-12 12:15:00,81.92,81.95,81.88,81.89,18910.0,76.1328,76.1607,76.0956,76.1049,18910.0
2023-06-12 12:20:00,81.87,81.92,81.87,81.91,11899.0,76.0863,76.1328,76.0863,76.1235,11899.0
2023-06-12 12:25:00,81.89,81.91,81.84,81.87,35488.0,76.1049,76.1235,76.0584,76.0863,35488.0
2023-06-12 12:30:00,81.87,81.87,81.78,81.79,10936.0,76.0863,76.0863,76.0027,76.012,10936.0
2023-06-12 12:35:00,81.79,81.87,81.78,81.86,11905.0,76.012,76.0863,76.0027,76.077,11905.0
2023-06-12 12:40:00,81.88,81.98,81.87,81.98,7290.0,76.0956,76.1885,76.0863,76.1885,7290.0
2023-06-12 12:45:00,81.97,81.97,81.9,81.91,8160.0,76.1792,76.1792,76.1142,76.1235,8160.0
2023-06-12 12:50:00,81.9,81.9,81.75,81.75,18744.0,76.1142,76.1142,75.9748,75.9748,18744.0
2023-06-12 12:55:00,81.74,81.76,81.67,81.68,9144.0,75.9655,75.9841,75.9004,75.9097,9144.0
2023-06-12 13:00:00,81.67,81.67,81.56,81.57,6489.0,75.9004,75.9004,75.7982,75.8075,6489.0
2023-06-12 13:05:00,81.57,81.64,81.52,81.53,16680.0,75.8075,75.8726,75.761,75.7703,16680.0
2023-06-12 13:10:00,81.53,81.58,81.51,81.58,9865.0,75.7703,75.8168,75.7517,75.8168,9865.0
2023-06-12 13:15:00,81.58,81.58,81.5,81.54,11772.0,75.8168,75.8168,75.7425,75.7796,11772.0
2023-06-12 13:20:00,81.53,81.53,81.45,81.5,15194.0,75.7703,75.7703,75.696,75.7425,15194.0
2023-06-12 13:25:00,81.5,81.52,81.41,81.43,9576.0,75.7425,75.761,75.6588,75.6774,9576.0
2023-06-12 13:30:00,81.42,81.51,81.42,81.51,9671.0,75.6681,75.7517,75.6681,75.7517,9671.0
2023-06-12 13:35:00,81.5,81.53,81.47,81.47,14626.0,75.7425,75.7703,75.7146,75.7146,14626.0
2023-06-12 13:40:00,81.46,81.49,81.41,81.46,22635.0,75.7053,75.7332,75.6588,75.7053,22635.0
2023-06-12 13:45:00,81.45,81.47,81.41,81.44,15903.0,75.696,75.7146,75.6588,75.6867,15903.0
2023-06-12 13:50:00,81.45,81.47,81.38,81.42,23985.0,75.696,75.7146,75.6309,75.6681,23985.0
2023-06-12 13:55:00,81.42,81.43,81.36,81.38,21674.0,75.6681,75.6774,75.6123,75.6309,21674.0
2023-06-12 14:00:00,81.37,81.41,81.35,81.35,30545.0,75.6216,75.6588,75.603,75.603,30545.0
2023-06-12 14:05:00,81.34,81.37,81.28,81.28,24198.0,75.5938,75.6216,75.538,75.538,24198.0
2023-06-12 14:10:00,81.28,81.29,81.19,81.25,30691.0,75.538,75.5473,75.4544,75.5101,30691.0
2023-06-12 14:15:00,81.26,81.27,81.22,81.23,17783.0,75.5194,75.5287,75.4822,75.4915,17783.0
2023-06-12 14:20:00,81.23,81.3,81.23,81.24,33924.0,75.4915,75.5566,75.4915,75.5008,33924.0
2023-06-12 14:25:00,81.25,81.25,81.16,81.2,65307.0,75.5101,75.5101,75.4265,75.4636,65307.0
2023-06-12 14:30:00,81.2,81.27,81.2,81.24,42864.0,75.4636,75.5287,75.4636,75.5008,42864.0
2023-06-12 14:35:00,81.25,81.32,81.25,81.3,66414.0,75.5101,75.5752,75.5101,75.5566,66414.0
2023-06-12 14:40:00,81.3,81.34,81.24,81.24,39602.0,75.5566,75.5938,75.5008,75.5008,39602.0
2023-06-12 14:45:00,81.25,81.28,81.13,81.18,23624.0,75.5101,75.538,75.3986,75.4451,23624.0
2023-06-12 14:50:00,81.17,81.24,81.14,81.17,18387.0,75.4358,75.5008,75.4079,75.4358,18387.0
2023-06-12 14:55:00,81.17,81.21,81.14,81.19,31031.0,75.4358,75.4729,75.4079,75.4544,31031.0
2023-06-12 15:00:00,81.2,81.27,81.17,81.23,47233.0,75.4636,75.5287,75.4358,75.4915,47233.0
2023-06-12 15:05:00,81.24,81.25,81.11,81.12,32030.0,75.5008,75.5101,75.38,75.3893,32030.0
2023-06-12 15:10:00,81.12,81.24,81.11,81.23,58592.0,75.3893,75.5008,75.38,75.4915,58592.0
2023-06-12 15:15:00,81.23,81.28,81.16,81.17,31130.0,75.4915,75.538,75.4265,75.4358,31130.0
2023-06-12 15:20:00,81.19,81.21,81.12,81.19,47943.0,75.4544,75.4729,75.3893,75.4544,47943.0
2023-06-12 15:25:00,81.19,81.27,81.18,81.23,40535.0,75.4544,75.5287,75.4451,75.4915,40535.0
2023-06-12 15:30:00,81.23,81.31,81.23,81.25,39046.0,75.4915,75.5659,75.4915,75.5101,39046.0
2023-06-12 15:35:00,81.26,81.27,81.17,81.26,30741.0,75.5194,75.5287,75.4358,75.5194,30741.0
2023-06-12 15:40:00,81.25,81.43,81.24,81.4,37295.0,75.5101,75.6774,75.5008,75.6495,37295.0
2023-06-12 15:45:00,81.4,81.41,81.33,81.39,46587.0,75.6495,75.6588,75.5845,75.6402,46587.0
2023-06-12 15:50:00,81.39,81.51,81.39,81.47,88777.0,75.6402,75.7517,75.6402,75.7146,88777.0
2023-06-12 15:55:00,81.48,81.58,81.41,81.58,215864.0,75.7239,75.8168,75.6588,75.8168,215864.0
2023-06-13 09:30:00,80.87,81.01,80.26,80.3,148178.0,75.157,75.2871,74.5901,74.6272,148178.0
2023-06-13 09:35:00,80.25,80.53,80.18,80.52,64472.0,74.5808,74.841,74.5157,74.8317,64472.0
2023-06-13 09:40:00,80.5,80.59,80.22,80.23,62188.0,74.8131,74.8967,74.5529,74.5622,62188.0
2023-06-13 09:45:00,80.23,80.41,80.17,80.24,77833.0,74.5622,74.7295,74.5064,74.5715,77833.0
2023-06-13 09:50:00,80.24,80.32,80.13,80.23,111979.0,74.5715,74.6458,74.4692,74.5622,111979.0
2023-06-13 09:55:00,80.23,80.4,80.22,80.38,51398.0,74.5622,74.7202,74.5529,74.7016,51398.0
2023-06-13 10:00:00,80.37,80.39,80.06,80.17,77243.0,74.6923,74.7109,74.4042,74.5064,77243.0
2023-06-13 10:05:00,80.16,80.54,80.14,80.47,64819.0,74.4971,74.8503,74.4785,74.7852,64819.0
2023-06-13 10:10:00,80.46,80.59,80.4,80.59,78348.0,74.7759,74.8967,74.7202,74.8967,78348.0
2023-06-13 10:15:00,80.59,80.7,80.54,80.63,46511.0,74.8967,74.999,74.8503,74.9339,46511.0
2023-06-13 10:20:00,80.64,80.76,80.64,80.7,32602.0,74.9432,75.0547,74.9432,74.999,32602.0
2023-06-13 10:25:00,80.7,80.84,80.65,80.82,39740.0,74.999,75.1291,74.9525,75.1105,39740.0
2023-06-13 10:30:00,80.83,80.94,80.68,80.7,49585.0,75.1198,75.222,74.9804,74.999,49585.0
2023-06-13 10:35:00,80.7,80.82,80.67,80.75,24549.0,74.999,75.1105,74.9711,75.0454,24549.0
2023-06-13 10:40:00,80.75,80.82,80.72,80.76,29652.0,75.0454,75.1105,75.0176,75.0547,29652.0
2023-06-13 10:45:00,80.75,80.76,80.61,80.63,33393.0,75.0454,75.0547,74.9153,74.9339,33393.0
2023-06-13 10:50:00,80.63,80.65,80.53,80.54,52730.0,74.9339,74.9525,74.841,74.8503,52730.0
2023-06-13 10:55:00,80.55,80.6,80.38,80.5,165906.0,74.8596,74.906,74.7016,74.8131,165906.0
2023-06-13 11:00:00,80.5,80.72,80.47,80.71,33219.0,74.8131,75.0176,74.7852,75.0083,33219.0
2023-06-13 11:05:00,80.69,80.77,80.69,80.77,16167.0,74.9897,75.064,74.9897,75.064,16167.0
2023-06-13 11:10:00,80.77,80.82,80.76,80.81,16075.0,75.064,75.1105,75.0547,75.1012,16075.0
2023-06-13 11:15:00,80.82,80.9,80.79,80.86,22711.0,75.1105,75.1848,75.0826,75.1477,22711.0
2023-06-13 11:20:00,80.86,80.89,80.82,80.85,26621.0,75.1477,75.1755,75.1105,75.1384,26621.0
2023-06-13 11:25:00,80.84,80.84,80.61,80.62,21817.0,75.1291,75.1291,74.9153,74.9246,21817.0
2023-06-13 11:30:00,80.62,80.68,80.58,80.64,40931.0,74.9246,74.9804,74.8874,74.9432,40931.0
2023-06-13 11:35:00,80.64,80.7,80.57,80.67,30943.0,74.9432,74.999,74.8782,74.9711,30943.0
2023-06-13 11:40:00,80.67,80.81,80.66,80.81,24243.0,74.9711,75.1012,74.9618,75.1012,24243.0
2023-06-13 11:45:00,80.81,80.84,80.75,80.83,14508.0,75.1012,75.1291,75.0454,75.1198,14508.0
2023-06-13 11:50:00,80.84,80.84,80.75,80.75,11631.0,75.1291,75.1291,75.0454,75.0454,11631.0
2023-06-13 11:55:00,80.76,80.77,80.73,80.76,19687.0,75.0547,75.064,75.0268,75.0547,19687.0
2023-06-13 12:00:00,80.77,80.82,80.76,80.81,23148.0,75.064,75.1105,75.0547,75.1012,23148.0
2023-06-13 12:05:00,80.81,80.83,80.74,80.77,18044.0,75.1012,75.1198,75.0361,75.064,18044.0
2023-06-13 12:10:00,80.72,80.82,80.72,80.82,13688.0,75.0176,75.1105,75.0176,75.1105,13688.0
2023-06-13 12:15:00,80.82,80.85,80.81,80.81,16073.0,75.1105,75.1384,75.1012,75.1012,16073.0
2023-06-13 12:20:00,80.82,81.0,80.82,81.0,24727.0,75.1105,75.2778,75.1105,75.2778,24727.0
2023-06-13 12:25:00,81.0,81.02,80.93,80.99,19574.0,75.2778,75.2964,75.2127,75.2685,19574.0
2023-06-13 12:30:00,80.98,81.0,80.9,80.9,14372.0,75.2592,75.2778,75.1848,75.1848,14372.0
2023-06-13 12:35:00,80.91,80.95,80.88,80.93,14439.0,75.1941,75.2313,75.1663,75.2127,14439.0
2023-06-13 12:40:00,80.93,80.97,80.91,80.95,12720.0,75.2127,75.2499,75.1941,75.2313,12720.0
2023-06-13 12:45:00,80.95,80.97,80.9,80.91,13893.0,75.2313,75.2499,75.1848,75.1941,13893.0
2023-06-13 12:50:00,80.91,80.91,80.83,80.86,12855.0,75.1941,75.1941,75.1198,75.1477,12855.0
2023-06-13 12:55:00,80.87,80.87,80.81,80.85,13956.0,75.157,75.157,75.1012,75.1384,13956.0
2023-06-13 13:00:00,80.84,80.91,80.83,80.91,13151.0,75.1291,75.1941,75.1198,75.1941,13151.0
2023-06-13 13:05:00,80.91,80.94,80.9,80.93,16557.0,75.1941,75.222,75.1848,75.2127,16557.0
2023-06-13 13:10:00,80.94,81.0,80.92,80.95,19201.0,75.222,75.2778,75.2034,75.2313,19201.0
2023-06-13 13:15:00,80.97,81.04,80.94,81.0,18904.0,75.2499,75.3149,75.222,75.2778,18904.0
2023-06-13 13:20:00,81.0,81.02,80.96,80.99,12162.0,75.2778,75.2964,75.2406,75.2685,12162.0
2023-06-13 13:25:00,80.98,81.03,80.96,81.0,24033.0,75.2592,75.3057,75.2406,75.2778,24033.0
2023-06-13 13:30:00,80.99,80.99,80.84,80.9,16619.0,75.2685,75.2685,75.1291,75.1848,16619.0
2023-06-13 13:35:00,80.9,80.91,80.84,80.85,14034.0,75.1848,75.1941,75.1291,75.1384,14034.0
2023-06-13 13:40:00,80.84,80.85,80.69,80.72,16992.0,75.1291,75.1384,74.9897,75.0176,16992.0
2023-06-13 13:45:00,80.7,80.81,80.69,80.81,26053.0,74.999,75.1012,74.9897,75.1012,26053.0
2023-06-13 13:50:00,80.8,80.84,80.78,80.8,13948.0,75.0919,75.1291,75.0733,75.0919,13948.0
2023-06-13 13:55:00,80.8,80.83,80.79,80.83,16533.0,75.0919,75.1198,75.0826,75.1198,16533.0
2023-06-13 14:00:00,80.84,80.89,80.81,80.86,23179.0,75.1291,75.1755,75.1012,75.1477,23179.0
2023-06-13 14:05:00,80.85,80.88,80.84,80.85,14311.0,75.1384,75.1663,75.1291,75.1384,14311.0
2023-06-13 14:10:00,80.85,80.85,80.8,80.81,13623.0,75.1384,75.1384,75.0919,75.1012,13623.0
2023-06-13 14:15:00,80.8,80.91,80.8,80.88,14918.0,75.0919,75.1941,75.0919,75.1663,14918.0
2023-06-13 14:20:00,80.88,80.89,80.86,80.89,12140.0,75.1663,75.1755,75.1477,75.1755,12140.0
2023-06-13 14:25:00,80.88,81.01,80.87,81.01,29255.0,75.1663,75.2871,75.157,75.2871,29255.0
2023-06-13 14:30:00,81.01,81.03,80.83,80.87,19696.0,75.2871,75.3057,75.1198,75.157,19696.0
2023-06-13 14:35:00,80.87,80.88,80.75,80.88,90682.0,75.157,75.1663,75.0454,75.1663,90682.0
2023-06-13 14:40:00,80.89,80.89,80.82,80.84,16165.0,75.1755,75.1755,75.1105,75.1291,16165.0
2023-06-13 14:45:00,80.84,81.0,80.83,80.97,26490.0,75.1291,75.2778,75.1198,75.2499,26490.0
2023-06-13 14:50:00,80.98,80.99,80.87,80.92,19997.0,75.2592,75.2685,75.157,75.2034,19997.0
2023-06-13 14:55:00,80.92,80.95,80.89,80.94,14201.0,75.2034,75.2313,75.1755,75.222,14201.0
2023-06-13 15:00:00,80.94,80.96,80.91,80.93,14759.0,75.222,75.2406,75.1941,75.2127,14759.0
2023-06-13 15:05:00,80.94,80.98,80.92,80.94,23671.0,75.222,75.2592,75.2034,75.222,23671.0
2023-06-13 15:10:00,80.94,80.97,80.9,80.97,22335.0,75.222,75.2499,75.1848,75.2499,22335.0
2023-06-13 15:15:00,80.96,80.97,80.86,80.87,29318.0,75.2406,75.2499,75.1477,75.157,29318.0
2023-06-13 15:20:00,80.88,80.91,80.83,80.84,31506.0,75.1663,75.1941,75.1198,75.1291,31506.0
2023-06-13 15:25:00,80.84,80.85,80.81,80.84,32430.0,75.1291,75.1384,75.1012,75.1291,32430.0
2023-06-13 15:30:00,80.84,80.89,80.8,80.84,59171.0,75.1291,75.1755,75.0919,75.1291,59171.0
2023-06-13 15:35:00,80.85,80.89,80.79,80.81,50037.0,75.1384,75.1755,75.0826,75.1012,50037.0
2023-06-13 15:40:00,80.81,80.88,80.8,80.84,61728.0,75.1012,75.1663,75.0919,75.1291,61728.0
2023-06-13 15:45:00,80.84,80.84,80.72,80.73,72210.0,75.1291,75.1291,75.0176,75.0268,72210.0
2023-06-13 15:50:00,80.74,80.79,80.63,80.66,164236.0,75.0361,75.0826,74.9339,74.9618,164236.0
2023-06-13 15:55:00,80.66,80.74,80.62,80.74,263141.0,74.9618,75.0361,74.9246,75.0361,263141.0
2023-06-14 09:30:00,80.72,80.83,80.31,80.67,85838.0,75.0176,75.1198,74.6365,74.9711,85838.0
2023-06-14 09:35:00,80.69,80.75,80.43,80.73,32908.0,74.9897,75.0454,74.748,75.0268,32908.0
2023-06-14 09:40:00,80.7,80.85,80.68,80.81,35544.0,74.999,75.1384,74.9804,75.1012,35544.0
2023-06-14 09:45:00,80.78,80.88,80.71,80.79,49606.0,75.0733,75.1663,75.0083,75.0826,49606.0
2023-06-14 09:50:00,80.82,81.05,80.81,81.05,34342.0,75.1105,75.3242,75.1012,75.3242,34342.0
2023-06-14 09:55:00,81.03,81.1,80.93,80.93,18958.0,75.3057,75.3707,75.2127,75.2127,18958.0
2023-06-14 10:00:00,80.93,81.04,80.92,81.03,49992.0,75.2127,75.3149,75.2034,75.3057,49992.0
2023-06-14 10:05:00,81.02,81.07,80.95,80.97,33361.0,75.2964,75.3428,75.2313,75.2499,33361.0
2023-06-14 10:10:00,80.97,81.08,80.97,80.98,31462.0,75.2499,75.3521,75.2499,75.2592,31462.0
2023-06-14 10:15:00,80.98,81.07,80.88,80.9,37306.0,75.2592,75.3428,75.1663,75.1848,37306.0
2023-06-14 10:20:00,80.9,81.05,80.89,80.98,34874.0,75.1848,75.3242,75.1755,75.2592,34874.0
2023-06-14 10:25:00,80.98,81.11,80.98,81.06,25456.0,75.2592,75.38,75.2592,75.3335,25456.0
2023-06-14 10:30:00,81.07,81.12,80.94,80.98,31457.0,75.3428,75.3893,75.222,75.2592,31457.0
2023-06-14 10:35:00,80.99,81.1,80.99,81.0,18551.0,75.2685,75.3707,75.2685,75.2778,18551.0
2023-06-14 10:40:00,81.01,81.04,80.94,80.95,18791.0,75.2871,75.3149,75.222,75.2313,18791.0
2023-06-14 10:45:00,80.95,81.0,80.85,80.9,22665.0,75.2313,75.2778,75.1384,75.1848,22665.0
2023-06-14 10:50:00,80.91,80.91,80.79,80.83,19778.0,75.1941,75.1941,75.0826,75.1198,19778.0
2023-06-14 10:55:00,80.84,80.93,80.82,80.91,19710.0,75.1291,75.2127,75.1105,75.1941,19710.0
2023-06-14 11:00:00,80.92,80.98,80.84,80.85,19194.0,75.2034,75.2592,75.1291,75.1384,19194.0
2023-06-14 11:05:00,80.85,80.91,80.85,80.91,15189.0,75.1384,75.1941,75.1384,75.1941,15189.0
2023-06-14 11:10:00,80.9,81.04,80.9,81.01,18725.0,75.1848,75.3149,75.1848,75.2871,18725.0
2023-06-14 11:15:00,81.01,81.08,81.01,81.05,18136.0,75.2871,75.3521,75.2871,75.3242,18136.0
2023-06-14 11:20:00,81.05,81.11,81.01,81.01,18551.0,75.3242,75.38,75.2871,75.2871,18551.0
2023-06-14 11:25:00,81.01,81.02,80.88,80.88,21776.0,75.2871,75.2964,75.1663,75.1663,21776.0
2023-06-14 11:30:00,80.88,80.91,80.81,80.83,12932.0,75.1663,75.1941,75.1012,75.1198,12932.0
2023-06-14 11:35:00,80.83,80.85,80.76,80.8,12348.0,75.1198,75.1384,75.0547,75.0919,12348.0
2023-06-14 11:40:00,80.81,80.86,80.8,80.86,18512.0,75.1012,75.1477,75.0919,75.1477,18512.0
2023-06-14 11:45:00,80.84,80.94,80.81,80.93,14129.0,75.1291,75.222,75.1012,75.2127,14129.0
2023-06-14 11:50:00,80.92,81.04,80.92,80.96,11323.0,75.2034,75.3149,75.2034,75.2406,11323.0
2023-06-14 11:55:00,80.98,80.98,80.94,80.95,12213.0,75.2592,75.2592,75.222,75.2313,12213.0
2023-06-14 12:00:00,80.95,81.02,80.91,81.0,7308.0,75.2313,75.2964,75.1941,75.2778,7308.0
2023-06-14 12:05:00,81.0,81.0,80.93,80.93,8780.0,75.2778,75.2778,75.2127,75.2127,8780.0
2023-06-14 12:10:00,80.94,80.94,80.88,80.92,13421.0,75.222,75.222,75.1663,75.2034,13421.0
2023-06-14 12:15:00,80.91,80.93,80.84,80.86,11640.0,75.1941,75.2127,75.1291,75.1477,11640.0
2023-06-14 12:20:00,80.87,80.92,80.86,80.89,7004.0,75.157,75.2034,75.1477,75.1755,7004.0
2023-06-14 12:25:00,80.86,80.94,80.85,80.94,13364.0,75.1477,75.222,75.1384,75.222,13364.0
2023-06-14 12:30:00,80.94,80.94,80.83,80.84,11390.0,75.222,75.222,75.1198,75.1291,11390.0
2023-06-14 12:35:00,80.83,80.85,80.74,80.74,7503.0,75.1198,75.1384,75.0361,75.0361,7503.0
2023-06-14 12:40:00,80.75,80.76,80.68,80.69,12063.0,75.0454,75.0547,74.9804,74.9897,12063.0
2023-06-14 12:45:00,80.7,80.7,80.58,80.6,17529.0,74.999,74.999,74.8874,74.906,17529.0
2023-06-14 12:50:00,80.61,80.69,80.6,80.64,14349.0,74.9153,74.9897,74.906,74.9432,14349.0
2023-06-14 12:55:00,80.64,80.69,80.62,80.64,29822.0,74.9432,74.9897,74.9246,74.9432,29822.0
2023-06-14 13:00:00,80.64,80.66,80.61,80.66,8279.0,74.9432,74.9618,74.9153,74.9618,8279.0
2023-06-14 13:05:00,80.66,80.69,80.63,80.65,11432.0,74.9618,74.9897,74.9339,74.9525,11432.0
2023-06-14 13:10:00,80.64,80.7,80.63,80.63,14658.0,74.9432,74.999,74.9339,74.9339,14658.0
2023-06-14 13:15:00,80.62,80.63,80.56,80.58,12285.0,74.9246,74.9339,74.8689,74.8874,12285.0
2023-06-14 13:20:00,80.57,80.61,80.56,80.61,6677.0,74.8782,74.9153,74.8689,74.9153,6677.0
2023-06-14 13:25:00,80.61,80.66,80.6,80.6,15636.0,74.9153,74.9618,74.906,74.906,15636.0
2023-06-14 13:30:00,80.6,80.62,80.56,80.56,8722.0,74.906,74.9246,74.8689,74.8689,8722.0
2023-06-14 13:35:00,80.56,80.59,80.53,80.55,17544.0,74.8689,74.8967,74.841,74.8596,17544.0
2023-06-14 13:40:00,80.55,80.61,80.54,80.59,20220.0,74.8596,74.9153,74.8503,74.8967,20220.0
2023-06-14 13:45:00,80.59,80.61,80.55,80.6,15673.0,74.8967,74.9153,74.8596,74.906,15673.0
2023-06-14 13:50:00,80.61,80.67,80.6,80.67,14442.0,74.9153,74.9711,74.906,74.9711,14442.0
2023-06-14 13:55:00,80.67,80.67,80.64,80.66,19021.0,74.9711,74.9711,74.9432,74.9618,19021.0
2023-06-14 14:00:00,80.64,80.64,80.42,80.53,22412.0,74.9432,74.9432,74.7387,74.841,22412.0
2023-06-14 14:05:00,80.56,80.56,80.42,80.42,38031.0,74.8689,74.8689,74.7387,74.7387,38031.0
2023-06-14 14:10:00,80.44,80.49,80.35,80.49,19480.0,74.7573,74.8038,74.6737,74.8038,19480.0
2023-06-14 14:15:00,80.47,80.52,80.38,80.41,32018.0,74.7852,74.8317,74.7016,74.7295,32018.0
2023-06-14 14:20:00,80.42,80.45,80.37,80.4,13958.0,74.7387,74.7666,74.6923,74.7202,13958.0
2023-06-14 14:25:00,80.41,80.5,80.4,80.5,34237.0,74.7295,74.8131,74.7202,74.8131,34237.0
2023-06-14 14:30:00,80.48,80.5,80.43,80.45,26950.0,74.7945,74.8131,74.748,74.7666,26950.0
2023-06-14 14:35:00,80.46,80.55,80.44,80.49,26145.0,74.7759,74.8596,74.7573,74.8038,26145.0
2023-06-14 14:40:00,80.5,80.54,80.47,80.47,27406.0,74.8131,74.8503,74.7852,74.7852,27406.0
2023-06-14 14:45:00,80.48,80.51,80.41,80.48,32652.0,74.7945,74.8224,74.7295,74.7945,32652.0
2023-06-14 14:50:00,80.48,80.53,80.41,80.49,35795.0,74.7945,74.841,74.7295,74.8038,35795.0
2023-06-14 14:55:00,80.48,80.62,80.48,80.6,99096.0,74.7945,74.9246,74.7945,74.906,99096.0
2023-06-14 15:00:00,80.63,80.65,80.58,80.61,24405.0,74.9339,74.9525,74.8874,74.9153,24405.0
2023-06-14 15:05:00,80.61,80.71,80.6,80.68,30422.0,74.9153,75.0083,74.906,74.9804,30422.0
2023-06-14 15:10:00,80.68,80.72,80.64,80.68,17727.0,74.9804,75.0176,74.9432,74.9804,17727.0
2023-06-14 15:15:00,80.68,80.73,80.63,80.71,24991.0,74.9804,75.0268,74.9339,75.0083,24991.0
2023-06-14 15:20:00,80.7,80.71,80.65,80.69,23656.0,74.999,75.0083,74.9525,74.9897,23656.0
2023-06-14 15:25:00,80.68,80.69,80.62,80.64,32061.0,74.9804,74.9897,74.9246,74.9432,32061.0
2023-06-14 15:30:00,80.63,80.63,80.55,80.59,45624.0,74.9339,74.9339,74.8596,74.8967,45624.0
2023-06-14 15:35:00,80.59,80.64,80.54,80.63,30678.0,74.8967,74.9432,74.8503,74.9339,30678.0
2023-06-14 15:40:00,80.63,80.63,80.48,80.49,48712.0,74.9339,74.9339,74.7945,74.8038,48712.0
2023-06-14 15:45:00,80.49,80.54,80.47,80.52,66141.0,74.8038,74.8503,74.7852,74.8317,66141.0
2023-06-14 15:50:00,80.53,80.6,80.48,80.58,112709.0,74.841,74.906,74.7945,74.8874,112709.0
2023-06-14 15:55:00,80.57,80.67,80.52,80.66,257637.0,74.8782,74.9711,74.8317,74.9618,257637.0
2023-06-15 09:30:00,80.88,81.11,80.74,80.8,73761.0,75.1663,75.38,75.0361,75.0919,73761.0
2023-06-15 09:35:00,80.79,81.03,80.77,80.96,38296.0,75.0826,75.3057,75.064,75.2406,38296.0
2023-06-15 09:40:00,80.96,81.27,80.89,81.08,52059.0,75.2406,75.5287,75.1755,75.3521,52059.0
2023-06-15 09:45:00,81.08,81.26,81.05,81.07,103205.0,75.3521,75.5194,75.3242,75.3428,103205.0
2023-06-15 09:50:00,81.07,81.26,80.96,81.21,20139.0,75.3428,75.5194,75.2406,75.4729,20139.0
2023-06-15 09:55:00,81.22,81.28,81.2,81.24,26908.0,75.4822,75.538,75.4636,75.5008,26908.0
2023-06-15 10:00:00,81.24,81.39,81.15,81.39,39131.0,75.5008,75.6402,75.4172,75.6402,39131.0
2023-06-15 10:05:00,81.38,81.43,81.23,81.26,21652.0,75.6309,75.6774,75.4915,75.5194,21652.0
2023-06-15 10:10:00,81.26,81.26,81.1,81.13,14472.0,75.5194,75.5194,75.3707,75.3986,14472.0
2023-06-15 10:15:00,81.11,81.22,81.07,81.1,14317.0,75.38,75.4822,75.3428,75.3707,14317.0
2023-06-15 10:20:00,81.09,81.13,80.98,80.98,15685.0,75.3614,75.3986,75.2592,75.2592,15685.0
2023-06-15 10:25:00,81.0,81.0,80.89,80.91,24744.0,75.2778,75.2778,75.1755,75.1941,24744.0
2023-06-15 10:30:00,80.91,80.99,80.78,80.78,35357.0,75.1941,75.2685,75.0733,75.0733,35357.0
2023-06-15 10:35:00,80.8,80.83,80.52,80.59,97545.0,75.0919,75.1198,74.8317,74.8967,97545.0
2023-06-15 10:40:00,80.6,80.72,80.54,80.7,59443.0,74.906,75.0176,74.8503,74.999,59443.0
2023-06-15 10:45:00,80.7,80.71,80.59,80.67,18516.0,74.999,75.0083,74.8967,74.9711,18516.0
2023-06-15 10:50:00,80.67,80.74,80.6,80.74,17632.0,74.9711,75.0361,74.906,75.0361,17632.0
2023-06-15 10:55:00,80.74,80.8,80.69,80.75,18373.0,75.0361,75.0919,74.9897,75.0454,18373.0
2023-06-15 11:00:00,80.76,80.84,80.75,80.84,32348.0,75.0547,75.1291,75.0454,75.1291,32348.0
2023-06-15 11:05:00,80.84,80.85,80.62,80.67,21000.0,75.1291,75.1384,74.9246,74.9711,21000.0
2023-06-15 11:10:00,80.68,80.71,80.58,80.58,18193.0,74.9804,75.0083,74.8874,74.8874,18193.0
2023-06-15 11:15:00,80.59,80.67,80.56,80.61,33164.0,74.8967,74.9711,74.8689,74.9153,33164.0
2023-06-15 11:20:00,80.59,80.69,80.58,80.65,13420.0,74.8967,74.9897,74.8874,74.9525,13420.0
2023-06-15 11:25:00,80.65,80.72,80.64,80.7,14894.0,74.9525,75.0176,74.9432,74.999,14894.0
2023-06-15 11:30:00,80.7,80.73,80.63,80.65,20992.0,74.999,75.0268,74.9339,74.9525,20992.0
2023-06-15 11:35:00,80.65,80.74,80.65,80.74,13282.0,74.9525,75.0361,74.9525,75.0361,13282.0
2023-06-15 11:40:00,80.75,80.79,80.7,80.71,11076.0,75.0454,75.0826,74.999,75.0083,11076.0
2023-06-15 11:45:00,80.71,80.74,80.68,80.69,26581.0,75.0083,75.0361,74.9804,74.9897,26581.0
2023-06-15 11:50:00,80.7,80.7,80.65,80.67,17983.0,74.999,74.999,74.9525,74.9711,17983.0
2023-06-15 11:55:00,80.66,80.67,80.58,80.61,11607.0,74.9618,74.9711,74.8874,74.9153,11607.0
2023-06-15 12:00:00,80.62,80.64,80.61,80.62,11275.0,74.9246,74.9432,74.9153,74.9246,11275.0
2023-06-15 12:05:00,80.62,80.65,80.54,80.63,15016.0,74.9246,74.9525,74.8503,74.9339,15016.0
2023-06-15 12:10:00,80.62,80.77,80.62,80.77,7914.0,74.9246,75.064,74.9246,75.064,7914.0
2023-06-15 12:15:00,80.77,80.82,80.72,80.81,13152.0,75.064,75.1105,75.0176,75.1012,13152.0
2023-06-15 12:20:00,80.8,80.82,80.76,80.79,11498.0,75.0919,75.1105,75.0547,75.0826,11498.0
2023-06-15 12:25:00,80.79,80.86,80.78,80.83,17547.0,75.0826,75.1477,75.0733,75.1198,17547.0
2023-06-15 12:30:00,80.83,80.89,80.82,80.87,16605.0,75.1198,75.1755,75.1105,75.157,16605.0
2023-06-15 12:35:00,80.87,80.87,80.78,80.8,8980.0,75.157,75.157,75.0733,75.0919,8980.0
2023-06-15 12:40:00,80.79,80.86,80.78,80.86,13900.0,75.0826,75.1477,75.0733,75.1477,13900.0
2023-06-15 12:45:00,80.86,80.92,80.85,80.91,19209.0,75.1477,75.2034,75.1384,75.1941,19209.0
2023-06-15 12:50:00,80.91,80.94,80.85,80.86,12356.0,75.1941,75.222,75.1384,75.1477,12356.0
2023-06-15 12:55:00,80.85,80.86,80.82,80.83,11002.0,75.1384,75.1477,75.1105,75.1198,11002.0
2023-06-15 13:00:00,80.85,80.85,80.79,80.8,8686.0,75.1384,75.1384,75.0826,75.0919,8686.0
2023-06-15 13:05:00,80.8,80.87,80.79,80.86,10733.0,75.0919,75.157,75.0826,75.1477,10733.0
2023-06-15 13:10:00,80.86,80.95,80.84,80.91,7756.0,75.1477,75.2313,75.1291,75.1941,7756.0
2023-06-15 13:15:00,80.93,80.96,80.91,80.94,14369.0,75.2127,75.2406,75.1941,75.222,14369.0
2023-06-15 13:20:00,80.95,80.95,80.9,80.92,7165.0,75.2313,75.2313,75.1848,75.2034,7165.0
2023-06-15 13:25:00,80.92,80.98,80.92,80.98,14818.0,75.2034,75.2592,75.2034,75.2592,14818.0
2023-06-15 13:30:00,80.98,81.02,80.97,80.99,10322.0,75.2592,75.2964,75.2499,75.2685,10322.0
2023-06-15 13:35:00,80.99,80.99,80.93,80.93,10584.0,75.2685,75.2685,75.2127,75.2127,10584.0
2023-06-15 13:40:00,80.93,80.95,80.85,80.86,10496.0,75.2127,75.2313,75.1384,75.1477,10496.0
2023-06-15 13:45:00,80.86,80.94,80.85,80.92,12758.0,75.1477,75.222,75.1384,75.2034,12758.0
2023-06-15 13:50:00,80.92,80.98,80.91,80.95,24195.0,75.2034,75.2592,75.1941,75.2313,24195.0
2023-06-15 13:55:00,80.96,80.98,80.94,80.95,12147.0,75.2406,75.2592,75.222,75.2313,12147.0
2023-06-15 14:00:00,80.96,81.0,80.93,80.95,11033.0,75.2406,75.2778,75.2127,75.2313,11033.0
2023-06-15 14:05:00,80.95,80.96,80.87,80.89,11457.0,75.2313,75.2406,75.157,75.1755,11457.0
2023-06-15 14:10:00,80.88,80.95,80.87,80.94,10912.0,75.1663,75.2313,75.157,75.222,10912.0
2023-06-15 14:15:00,80.94,81.03,80.94,81.01,10169.0,75.222,75.3057,75.222,75.2871,10169.0
2023-06-15 14:20:00,81.01,81.01,80.95,80.98,14624.0,75.2871,75.2871,75.2313,75.2592,14624.0
2023-06-15 14:25:00,80.95,80.95,80.92,80.94,7731.0,75.2313,75.2313,75.2034,75.222,7731.0
2023-06-15 14:30:00,80.92,80.98,80.92,80.94,15271.0,75.2034,75.2592,75.2034,75.222,15271.0
2023-06-15 14:35:00,80.93,80.94,80.87,80.9,27031.0,75.2127,75.222,75.157,75.1848,27031.0
2023-06-15 14:40:00,80.91,80.95,80.86,80.9,37051.0,75.1941,75.2313,75.1477,75.1848,37051.0
2023-06-15 14:45:00,80.91,80.99,80.91,80.98,21568.0,75.1941,75.2685,75.1941,75.2592,21568.0
2023-06-15 14:50:00,80.98,81.02,80.95,80.99,26597.0,75.2592,75.2964,75.2313,75.2685,26597.0
2023-06-15 14:55:00,81.0,81.07,80.97,81.05,17195.0,75.2778,75.3428,75.2499,75.3242,17195.0
2023-06-15 15:00:00,81.05,81.08,80.96,81.0,28651.0,75.3242,75.3521,75.2406,75.2778,28651.0
2023-06-15 15:05:00,81.0,81.01,80.92,80.93,33545.0,75.2778,75.2871,75.2034,75.2127,33545.0
2023-06-15 15:10:00,80.93,80.98,80.92,80.96,18795.0,75.2127,75.2592,75.2034,75.2406,18795.0
2023-06-15 15:15:00,80.97,80.99,80.9,80.94,31305.0,75.2499,75.2685,75.1848,75.222,31305.0
2023-06-15 15:20:00,80.94,80.95,80.91,80.95,27503.0,75.222,75.2313,75.1941,75.2313,27503.0
2023-06-15 15:25:00,80.95,80.97,80.92,80.94,30064.0,75.2313,75.2499,75.2034,75.222,30064.0
2023-06-15 15:30:00,80.95,81.0,80.92,80.92,37701.0,75.2313,75.2778,75.2034,75.2034,37701.0
2023-06-15 15:35:00,80.92,80.93,80.83,80.87,37851.0,75.2034,75.2127,75.1198,75.157,37851.0
2023-06-15 15:40:00,80.87,80.91,80.85,80.88,39299.0,75.157,75.1941,75.1384,75.1663,39299.0
2023-06-15 15:45:00,80.88,80.89,80.78,80.79,59264.0,75.1663,75.1755,75.0733,75.0826,59264.0
2023-06-15 15:50:00,80.79,80.81,80.72,80.73,99194.0,75.0826,75.1012,75.0176,75.0268,99194.0
2023-06-15 15:55:00,80.73,80.74,80.65,80.73,258885.0,75.0268,75.0361,74.9525,75.0268,258885.0
2023-06-16 09:30:00,80.6,81.2,80.57,81.17,596916.0,74.906,75.4636,74.8782,75.4358,596916.0
2023-06-16 09:35:00,81.17,81.22,80.99,81.11,56743.0,75.4358,75.4822,75.2685,75.38,56743.0
2023-06-16 09:40:00,81.09,81.44,80.93,81.44,34985.0,75.3614,75.6867,75.2127,75.6867,34985.0
2023-06-16 09:45:00,81.45,81.47,81.08,81.18,30835.0,75.696,75.7146,75.3521,75.4451,30835.0
2023-06-16 09:50:00,81.13,81.14,80.86,80.98,27314.0,75.3986,75.4079,75.1477,75.2592,27314.0
2023-06-16 09:55:00,80.99,81.19,80.95,81.08,14859.0,75.2685,75.4544,75.2313,75.3521,14859.0
2023-06-16 10:00:00,81.1,81.26,81.09,81.2,25411.0,75.3707,75.5194,75.3614,75.4636,25411.0
2023-06-16 10:05:00,81.19,81.29,81.14,81.18,43952.0,75.4544,75.5473,75.4079,75.4451,43952.0
2023-06-16 10:10:00,81.17,81.23,81.07,81.23,42684.0,75.4358,75.4915,75.3428,75.4915,42684.0
2023-06-16 10:15:00,81.25,81.4,81.25,81.35,48350.0,75.5101,75.6495,75.5101,75.603,48350.0
2023-06-16 10:20:00,81.36,81.41,81.3,81.33,30734.0,75.6123,75.6588,75.5566,75.5845,30734.0
2023-06-16 10:25:00,81.33,81.42,81.26,81.4,36930.0,75.5845,75.6681,75.5194,75.6495,36930.0
2023-06-16 10:30:00,81.4,81.48,81.37,81.38,29888.0,75.6495,75.7239,75.6216,75.6309,29888.0
2023-06-16 10:35:00,81.4,81.4,81.21,81.29,33010.0,75.6495,75.6495,75.4729,75.5473,33010.0
2023-06-16 10:40:00,81.29,81.34,81.22,81.31,22433.0,75.5473,75.5938,75.4822,75.5659,22433.0
2023-06-16 10:45:00,81.28,81.37,81.25,81.28,38137.0,75.538,75.6216,75.5101,75.538,38137.0
2023-06-16 10:50:00,81.28,81.32,81.25,81.29,30137.0,75.538,75.5752,75.5101,75.5473,30137.0
2023-06-16 10:55:00,81.29,81.43,81.28,81.34,12668.0,75.5473,75.6774,75.538,75.5938,12668.0
2023-06-16 11:00:00,81.35,81.45,81.31,81.44,16249.0,75.603,75.696,75.5659,75.6867,16249.0
2023-06-16 11:05:00,81.42,81.42,81.34,81.39,12195.0,75.6681,75.6681,75.5938,75.6402,12195.0
2023-06-16 11:10:00,81.39,81.53,81.38,81.52,12482.0,75.6402,75.7703,75.6309,75.761,12482.0
2023-06-16 11:15:00,81.52,81.56,81.51,81.56,14599.0,75.761,75.7982,75.7517,75.7982,14599.0
2023-06-16 11:20:00,81.55,81.57,81.51,81.53,12079.0,75.7889,75.8075,75.7517,75.7703,12079.0
2023-06-16 11:25:00,81.54,81.54,81.4,81.46,24338.0,75.7796,75.7796,75.6495,75.7053,24338.0
2023-06-16 11:30:00,81.45,81.46,81.37,81.39,6896.0,75.696,75.7053,75.6216,75.6402,6896.0
2023-06-16 11:35:00,81.39,81.4,81.28,81.29,10134.0,75.6402,75.6495,75.538,75.5473,10134.0
2023-06-16 11:40:00,81.29,81.3,81.17,81.2,15912.0,75.5473,75.5566,75.4358,75.4636,15912.0
2023-06-16 11:45:00,81.2,81.26,81.18,81.2,34755.0,75.4636,75.5194,75.4451,75.4636,34755.0
2023-06-16 11:50:00,81.2,81.22,81.18,81.21,14769.0,75.4636,75.4822,75.4451,75.4729,14769.0
2023-06-16 11:55:00,81.22,81.25,81.18,81.2,20502.0,75.4822,75.5101,75.4451,75.4636,20502.0
2023-06-16 12:00:00,81.2,81.23,81.1,81.18,53760.0,75.4636,75.4915,75.3707,75.4451,53760.0
2023-06-16 12:05:00,81.19,81.2,81.13,81.14,18899.0,75.4544,75.4636,75.3986,75.4079,18899.0
2023-06-16 12:10:00,81.14,81.14,81.06,81.09,11372.0,75.4079,75.4079,75.3335,75.3614,11372.0
2023-06-16 12:15:00,81.1,81.12,81.06,81.12,13446.0,75.3707,75.3893,75.3335,75.3893,13446.0
2023-06-16 12:20:00,81.14,81.2,81.1,81.14,7808.0,75.4079,75.4636,75.3707,75.4079,7808.0
2023-06-16 12:25:00,81.14,81.15,81.11,81.14,6900.0,75.4079,75.4172,75.38,75.4079,6900.0
2023-06-16 12:30:00,81.15,81.16,81.05,81.08,17942.0,75.4172,75.4265,75.3242,75.3521,17942.0
2023-06-16 12:35:00,81.09,81.1,81.05,81.07,35998.0,75.3614,75.3707,75.3242,75.3428,35998.0
2023-06-16 12:40:00,81.07,81.18,81.07,81.17,13533.0,75.3428,75.4451,75.3428,75.4358,13533.0
2023-06-16 12:45:00,81.17,81.19,81.13,81.14,8955.0,75.4358,75.4544,75.3986,75.4079,8955.0
2023-06-16 12:50:00,81.13,81.14,81.1,81.11,10832.0,75.3986,75.4079,75.3707,75.38,10832.0
2023-06-16 12:55:00,81.11,81.13,81.07,81.08,7959.0,75.38,75.3986,75.3428,75.3521,7959.0
2023-06-16 13:00:00,81.09,81.09,81.02,81.04,8693.0,75.3614,75.3614,75.2964,75.3149,8693.0
2023-06-16 13:05:00,81.04,81.08,80.96,80.98,18344.0,75.3149,75.3521,75.2406,75.2592,18344.0
2023-06-16 13:10:00,80.97,81.03,80.95,81.02,13691.0,75.2499,75.3057,75.2313,75.2964,13691.0
2023-06-16 13:15:00,81.02,81.09,81.02,81.08,10419.0,75.2964,75.3614,75.2964,75.3521,10419.0
2023-06-16 13:20:00,81.1,81.11,81.08,81.1,13107.0,75.3707,75.38,75.3521,75.3707,13107.0
2023-06-16 13:25:00,81.11,81.11,81.04,81.05,22745.0,75.38,75.38,75.3149,75.3242,22745.0
2023-06-16 13:30:00,81.06,81.06,80.96,81.0,18962.0,75.3335,75.3335,75.2406,75.2778,18962.0
2023-06-16 13:35:00,81.01,81.04,81.0,81.0,9489.0,75.2871,75.3149,75.2778,75.2778,9489.0
2023-06-16 13:40:00,81.02,81.02,80.94,80.96,14618.0,75.2964,75.2964,75.222,75.2406,14618.0
2023-06-16 13:45:00,80.96,81.03,80.96,80.99,7199.0,75.2406,75.3057,75.2406,75.2685,7199.0
2023-06-16 13:50:00,80.99,81.0,80.95,80.98,9902.0,75.2685,75.2778,75.2313,75.2592,9902.0
2023-06-16 13:55:00,80.98,80.98,80.89,80.9,13150.0,75.2592,75.2592,75.1755,75.1848,13150.0
2023-06-16 14:00:00,80.9,80.94,80.87,80.92,28212.0,75.1848,75.222,75.157,75.2034,28212.0
2023-06-16 14:05:00,80.92,80.97,80.91,80.93,9786.0,75.2034,75.2499,75.1941,75.2127,9786.0
2023-06-16 14:10:00,80.92,81.03,80.91,81.01,17932.0,75.2034,75.3057,75.1941,75.2871,17932.0
2023-06-16 14:15:00,81.01,81.02,80.97,80.97,16298.0,75.2871,75.2964,75.2499,75.2499,16298.0
2023-06-16 14:20:00,80.97,81.0,80.96,80.99,9132.0,75.2499,75.2778,75.2406,75.2685,9132.0
2023-06-16 14:25:00,80.99,81.05,80.99,81.04,12383.0,75.2685,75.3242,75.2685,75.3149,12383.0
2023-06-16 14:30:00,81.05,81.06,80.99,81.0,17088.0,75.3242,75.3335,75.2685,75.2778,17088.0
2023-06-16 14:35:00,80.99,80.99,80.94,80.95,6968.0,75.2685,75.2685,75.222,75.2313,6968.0
2023-06-16 14:40:00,80.98,80.99,80.93,80.93,11546.0,75.2592,75.2685,75.2127,75.2127,11546.0
2023-06-16 14:45:00,80.93,80.94,80.88,80.89,15160.0,75.2127,75.222,75.1663,75.1755,15160.0
2023-06-16 14:50:00,80.89,80.91,80.87,80.88,13854.0,75.1755,75.1941,75.157,75.1663,13854.0
2023-06-16 14:55:00,80.88,80.89,80.77,80.78,24585.0,75.1663,75.1755,75.064,75.0733,24585.0
2023-06-16 15:00:00,80.79,80.83,80.75,80.83,17032.0,75.0826,75.1198,75.0454,75.1198,17032.0
2023-06-16 15:05:00,80.83,80.84,80.77,80.81,24408.0,75.1198,75.1291,75.064,75.1012,24408.0
2023-06-16 15:10:00,80.81,80.81,80.75,80.76,24819.0,75.1012,75.1012,75.0454,75.0547,24819.0
2023-06-16 15:15:00,80.76,80.8,80.73,80.76,24658.0,75.0547,75.0919,75.0268,75.0547,24658.0
2023-06-16 15:20:00,80.76,80.82,80.73,80.8,23645.0,75.0547,75.1105,75.0268,75.0919,23645.0
2023-06-16 15:25:00,80.8,80.8,80.73,80.73,27853.0,75.0919,75.0919,75.0268,75.0268,27853.0
2023-06-16 15:30:00,80.73,80.76,80.68,80.74,53119.0,75.0268,75.0547,74.9804,75.0361,53119.0
2023-06-16 15:35:00,80.76,80.79,80.72,80.75,48421.0,75.0547,75.0826,75.0176,75.0454,48421.0
2023-06-16 15:40:00,80.75,80.76,80.7,80.7,52703.0,75.0454,75.0547,74.999,74.999,52703.0
2023-06-16 15:45:00,80.7,80.71,80.59,80.65,103687.0,74.999,75.0083,74.8967,74.9525,103687.0
2023-06-16 15:50:00,80.64,80.68,80.49,80.59,134199.0,74.9432,74.9804,74.8038,74.8967,134199.0
2023-06-16 15:55:00,80.59,80.75,80.59,80.69,354572.0,74.8967,75.0454,74.8967,74.9897,354572.0
2023-06-20 09:30:00,81.0,81.4,80.94,81.36,114990.0,75.2778,75.6495,75.222,75.6123,114990.0
2023-06-20 09:35:00,81.37,81.41,81.08,81.15,51761.0,75.6216,75.6588,75.3521,75.4172,51761.0
2023-06-20 09:40:00,81.14,81.33,81.03,81.3,51996.0,75.4079,75.5845,75.3057,75.5566,51996.0
2023-06-20 09:45:00,81.3,81.59,81.29,81.48,46328.0,75.5566,75.8261,75.5473,75.7239,46328.0
2023-06-20 09:50:00,81.48,81.49,81.16,81.2,44635.0,75.7239,75.7332,75.4265,75.4636,44635.0
2023-06-20 09:55:00,81.15,81.29,81.12,81.24,29233.0,75.4172,75.5473,75.3893,75.5008,29233.0
2023-06-20 10:00:00,81.25,81.35,81.15,81.17,42160.0,75.5101,75.603,75.4172,75.4358,42160.0
2023-06-20 10:05:00,81.18,81.22,81.09,81.22,34132.0,75.4451,75.4822,75.3614,75.4822,34132.0
2023-06-20 10:10:00,81.22,81.22,81.09,81.1,31931.0,75.4822,75.4822,75.3614,75.3707,31931.0
2023-06-20 10:15:00,81.11,81.31,81.09,81.29,29838.0,75.38,75.5659,75.3614,75.5473,29838.0
2023-06-20 10:20:00,81.29,81.33,81.21,81.25,47701.0,75.5473,75.5845,75.4729,75.5101,47701.0
2023-06-20 10:25:00,81.26,81.39,81.2,81.39,28956.0,75.5194,75.6402,75.4636,75.6402,28956.0
2023-06-20 10:30:00,81.37,81.45,81.25,81.34,43469.0,75.6216,75.696,75.5101,75.5938,43469.0
2023-06-20 10:35:00,81.33,81.36,81.26,81.36,52446.0,75.5845,75.6123,75.5194,75.6123,52446.0
2023-06-20 10:40:00,81.37,81.37,81.06,81.11,50734.0,75.6216,75.6216,75.3335,75.38,50734.0
2023-06-20 10:45:00,81.11,81.26,81.11,81.22,13011.0,75.38,75.5194,75.38,75.4822,13011.0
2023-06-20 10:50:00,81.21,81.25,81.13,81.18,28603.0,75.4729,75.5101,75.3986,75.4451,28603.0
2023-06-20 10:55:00,81.16,81.17,81.11,81.15,18582.0,75.4265,75.4358,75.38,75.4172,18582.0
2023-06-20 11:00:00,81.17,81.2,81.03,81.04,15158.0,75.4358,75.4636,75.3057,75.3149,15158.0
2023-06-20 11:05:00,81.03,81.04,80.95,80.99,24476.0,75.3057,75.3149,75.2313,75.2685,24476.0
2023-06-20 11:10:00,81.0,81.01,80.86,80.9,54158.0,75.2778,75.2871,75.1477,75.1848,54158.0
2023-06-20 11:15:00,80.9,80.92,80.82,80.83,20176.0,75.1848,75.2034,75.1105,75.1198,20176.0
2023-06-20 11:20:00,80.83,80.86,80.79,80.79,18184.0,75.1198,75.1477,75.0826,75.0826,18184.0
2023-06-20 11:25:00,80.8,80.83,80.73,80.73,17624.0,75.0919,75.1198,75.0268,75.0268,17624.0
2023-06-20 11:30:00,80.73,80.88,80.73,80.86,22231.0,75.0268,75.1663,75.0268,75.1477,22231.0
2023-06-20 11:35:00,80.86,80.91,80.75,80.76,18563.0,75.1477,75.1941,75.0454,75.0547,18563.0
2023-06-20 11:40:00,80.73,80.8,80.69,80.79,16936.0,75.0268,75.0919,74.9897,75.0826,16936.0
2023-06-20 11:45:00,80.82,80.9,80.82,80.88,19420.0,75.1105,75.1848,75.1105,75.1663,19420.0
2023-06-20 11:50:00,80.89,80.91,80.84,80.84,10700.0,75.1755,75.1941,75.1291,75.1291,10700.0
2023-06-20 11:55:00,80.84,80.91,80.83,80.88,16849.0,75.1291,75.1941,75.1198,75.1663,16849.0
2023-06-20 12:00:00,80.88,80.99,80.88,80.95,20074.0,75.1663,75.2685,75.1663,75.2313,20074.0
2023-06-20 12:05:00,80.95,80.96,80.89,80.9,11452.0,75.2313,75.2406,75.1755,75.1848,11452.0
2023-06-20 12:10:00,80.89,80.93,80.85,80.91,11863.0,75.1755,75.2127,75.1384,75.1941,11863.0
2023-06-20 12:15:00,80.9,80.92,80.8,80.8,18544.0,75.1848,75.2034,75.0919,75.0919,18544.0
2023-06-20 12:20:00,80.8,80.91,80.8,80.89,16511.0,75.0919,75.1941,75.0919,75.1755,16511.0
2023-06-20 12:25:00,80.89,80.94,80.81,80.83,12094.0,75.1755,75.222,75.1012,75.1198,12094.0
2023-06-20 12:30:00,80.83,80.88,80.81,80.88,21657.0,75.1198,75.1663,75.1012,75.1663,21657.0
2023-06-20 12:35:00,80.9,80.95,80.88,80.89,11752.0,75.1848,75.2313,75.1663,75.1755,11752.0
2023-06-20 12:40:00,80.9,80.95,80.89,80.92,10797.0,75.1848,75.2313,75.1755,75.2034,10797.0
2023-06-20 12:45:00,80.92,81.0,80.91,80.97,12098.0,75.2034,75.2778,75.1941,75.2499,12098.0
2023-06-20 12:50:00,80.97,81.01,80.91,80.91,31570.0,75.2499,75.2871,75.1941,75.1941,31570.0
2023-06-20 12:55:00,80.9,80.93,80.88,80.91,6635.0,75.1848,75.2127,75.1663,75.1941,6635.0
2023-06-20 13:00:00,80.91,80.92,80.86,80.9,13548.0,75.1941,75.2034,75.1477,75.1848,13548.0
2023-06-20 13:05:00,80.9,80.9,80.81,80.85,11042.0,75.1848,75.1848,75.1012,75.1384,11042.0
2023-06-20 13:10:00,80.85,80.88,80.84,80.87,10009.0,75.1384,75.1663,75.1291,75.157,10009.0
2023-06-20 13:15:00,80.87,80.88,80.82,80.83,26892.0,75.157,75.1663,75.1105,75.1198,26892.0
2023-06-20 13:20:00,80.83,80.88,80.82,80.88,9235.0,75.1198,75.1663,75.1105,75.1663,9235.0
2023-06-20 13:25:00,80.88,80.9,80.85,80.87,15336.0,75.1663,75.1848,75.1384,75.157,15336.0
2023-06-20 13:30:00,80.87,80.88,80.77,80.8,9287.0,75.157,75.1663,75.064,75.0919,9287.0
2023-06-20 13:35:00,80.81,80.81,80.72,80.73,13751.0,75.1012,75.1012,75.0176,75.0268,13751.0
2023-06-20 13:40:00,80.74,80.79,80.72,80.78,12000.0,75.0361,75.0826,75.0176,75.0733,12000.0
2023-06-20 13:45:00,80.78,80.78,80.75,80.76,8210.0,75.0733,75.0733,75.0454,75.0547,8210.0
2023-06-20 13:50:00,80.76,80.84,80.75,80.82,12431.0,75.0547,75.1291,75.0454,75.1105,12431.0
2023-06-20 13:55:00,80.81,80.82,80.74,80.78,13907.0,75.1012,75.1105,75.0361,75.0733,13907.0
2023-06-20 14:00:00,80.78,80.86,80.77,80.85,8770.0,75.0733,75.1477,75.064,75.1384,8770.0
2023-06-20 14:05:00,80.85,80.88,80.84,80.88,7579.0,75.1384,75.1663,75.1291,75.1663,7579.0
2023-06-20 14:10:00,80.87,80.9,80.86,80.87,14906.0,75.157,75.1848,75.1477,75.157,14906.0
2023-06-20 14:15:00,80.87,80.87,80.79,80.83,18944.0,75.157,75.157,75.0826,75.1198,18944.0
2023-06-20 14:20:00,80.83,80.88,80.82,80.84,13700.0,75.1198,75.1663,75.1105,75.1291,13700.0
2023-06-20 14:25:00,80.84,80.89,80.84,80.85,13549.0,75.1291,75.1755,75.1291,75.1384,13549.0
2023-06-20 14:30:00,80.85,80.89,80.82,80.88,8458.0,75.1384,75.1755,75.1105,75.1663,8458.0
2023-06-20 14:35:00,80.89,80.9,80.85,80.89,9753.0,75.1755,75.1848,75.1384,75.1755,9753.0
2023-06-20 14:40:00,80.88,80.89,80.8,80.81,14549.0,75.1663,75.1755,75.0919,75.1012,14549.0
2023-06-20 14:45:00,80.81,80.85,80.79,80.84,14719.0,75.1012,75.1384,75.0826,75.1291,14719.0
2023-06-20 14:50:00,80.84,80.86,80.83,80.84,9379.0,75.1291,75.1477,75.1198,75.1291,9379.0
2023-06-20 14:55:00,80.85,80.88,80.79,80.81,18469.0,75.1384,75.1663,75.0826,75.1012,18469.0
2023-06-20 15:00:00,80.81,80.83,80.78,80.83,18438.0,75.1012,75.1198,75.0733,75.1198,18438.0
2023-06-20 15:05:00,80.83,80.83,80.78,80.81,13678.0,75.1198,75.1198,75.0733,75.1012,13678.0
2023-06-20 15:10:00,80.81,80.84,80.8,80.82,17893.0,75.1012,75.1291,75.0919,75.1105,17893.0
2023-06-20 15:15:00,80.83,80.84,80.8,80.81,18127.0,75.1198,75.1291,75.0919,75.1012,18127.0
2023-06-20 15:20:00,80.81,80.83,80.73,80.75,23946.0,75.1012,75.1198,75.0268,75.0454,23946.0
2023-06-20 15:25:00,80.76,80.81,80.75,80.8,29487.0,75.0547,75.1012,75.0454,75.0919,29487.0
2023-06-20 15:30:00,80.8,80.82,80.73,80.74,34543.0,75.0919,75.1105,75.0268,75.0361,34543.0
2023-06-20 15:35:00,80.73,80.77,80.7,80.76,30503.0,75.0268,75.064,74.999,75.0547,30503.0
2023-06-20 15:40:00,80.76,80.79,80.7,80.79,32337.0,75.0547,75.0826,74.999,75.0826,32337.0
2023-06-20 15:45:00,80.79,80.79,80.7,80.73,52863.0,75.0826,75.0826,74.999,75.0268,52863.0
2023-06-20 15:50:00,80.74,80.78,80.68,80.69,70477.0,75.0361,75.0733,74.9804,74.9897,70477.0
2023-06-20 15:55:00,80.69,80.75,80.63,80.67,209192.0,74.9897,75.0454,74.9339,74.9711,209192.0
2023-06-21 09:30:00,80.78,81.1,80.6,80.99,55128.0,75.0733,75.3707,74.906,75.2685,55128.0
2023-06-21 09:35:00,80.94,80.97,80.53,80.53,32056.0,75.222,75.2499,74.841,74.841,32056.0
2023-06-21 09:40:00,80.51,80.59,80.27,80.55,58275.0,74.8224,74.8967,74.5993,74.8596,58275.0
2023-06-21 09:45:00,80.52,80.79,80.51,80.56,69380.0,74.8317,75.0826,74.8224,74.8689,69380.0
2023-06-21 09:50:00,80.57,80.58,80.41,80.52,25039.0,74.8782,74.8874,74.7295,74.8317,25039.0
2023-06-21 09:55:00,80.53,80.66,80.46,80.66,22244.0,74.841,74.9618,74.7759,74.9618,22244.0
2023-06-21 10:00:00,80.66,80.67,80.49,80.54,45261.0,74.9618,74.9711,74.8038,74.8503,45261.0
2023-06-21 10:05:00,80.51,80.63,80.48,80.55,18831.0,74.8224,74.9339,74.7945,74.8596,18831.0
2023-06-21 10:10:00,80.56,80.66,80.55,80.59,19162.0,74.8689,74.9618,74.8596,74.8967,19162.0
2023-06-21 10:15:00,80.6,80.65,80.57,80.64,91422.0,74.906,74.9525,74.8782,74.9432,91422.0
2023-06-21 10:20:00,80.63,80.64,80.56,80.58,65379.0,74.9339,74.9432,74.8689,74.8874,65379.0
2023-06-21 10:25:00,80.59,80.74,80.57,80.68,173146.0,74.8967,75.0361,74.8782,74.9804,173146.0
2023-06-21 10:30:00,80.68,80.85,80.67,80.72,43385.0,74.9804,75.1384,74.9711,75.0176,43385.0
2023-06-21 10:35:00,80.72,80.81,80.7,80.73,103183.0,75.0176,75.1012,74.999,75.0268,103183.0
2023-06-21 10:40:00,80.73,80.82,80.7,80.79,49221.0,75.0268,75.1105,74.999,75.0826,49221.0
2023-06-21 10:45:00,80.79,80.81,80.72,80.78,33002.0,75.0826,75.1012,75.0176,75.0733,33002.0
2023-06-21 10:50:00,80.79,80.87,80.77,80.84,35567.0,75.0826,75.157,75.064,75.1291,35567.0
2023-06-21 10:55:00,80.84,80.87,80.76,80.77,84362.0,75.1291,75.157,75.0547,75.064,84362.0
2023-06-21 11:00:00,80.76,80.95,80.75,80.87,182533.0,75.0547,75.2313,75.0454,75.157,182533.0
2023-06-21 11:05:00,80.86,81.07,80.82,80.96,82833.0,75.1477,75.3428,75.1105,75.2406,82833.0
2023-06-21 11:10:00,80.97,81.21,80.97,81.11,18789.0,75.2499,75.4729,75.2499,75.38,18789.0
2023-06-21 11:15:00,81.11,81.28,81.07,81.27,22039.0,75.38,75.538,75.3428,75.5287,22039.0
2023-06-21 11:20:00,81.27,81.29,81.22,81.22,34231.0,75.5287,75.5473,75.4822,75.4822,34231.0
2023-06-21 11:25:00,81.21,81.28,81.11,81.14,24181.0,75.4729,75.538,75.38,75.4079,24181.0
2023-06-21 11:30:00,81.12,81.12,81.02,81.04,12966.0,75.3893,75.3893,75.2964,75.3149,12966.0
2023-06-21 11:35:00,81.04,81.04,80.89,80.91,60634.0,75.3149,75.3149,75.1755,75.1941,60634.0
2023-06-21 11:40:00,80.9,81.0,80.84,81.0,28016.0,75.1848,75.2778,75.1291,75.2778,28016.0
2023-06-21 11:45:00,81.0,81.14,80.96,81.13,26948.0,75.2778,75.4079,75.2406,75.3986,26948.0
2023-06-21 11:50:00,81.13,81.13,80.98,81.01,35565.0,75.3986,75.3986,75.2592,75.2871,35565.0
2023-06-21 11:55:00,81.0,81.04,81.0,81.04,12197.0,75.2778,75.3149,75.2778,75.3149,12197.0
2023-06-21 12:00:00,81.03,81.08,80.94,80.94,24192.0,75.3057,75.3521,75.222,75.222,24192.0
2023-06-21 12:05:00,80.93,80.99,80.88,80.99,44574.0,75.2127,75.2685,75.1663,75.2685,44574.0
2023-06-21 12:10:00,81.02,81.08,80.99,81.04,11473.0,75.2964,75.3521,75.2685,75.3149,11473.0
2023-06-21 12:15:00,81.04,81.04,80.88,80.95,45086.0,75.3149,75.3149,75.1663,75.2313,45086.0
2023-06-21 12:20:00,80.95,80.96,80.86,80.86,11485.0,75.2313,75.2406,75.1477,75.1477,11485.0
2023-06-21 12:25:00,80.86,80.88,80.84,80.88,14372.0,75.1477,75.1663,75.1291,75.1663,14372.0
2023-06-21 12:30:00,80.88,80.89,80.83,80.84,20374.0,75.1663,75.1755,75.1198,75.1291,20374.0
2023-06-21 12:35:00,80.84,80.89,80.82,80.85,13690.0,75.1291,75.1755,75.1105,75.1384,13690.0
2023-06-21 12:40:00,80.86,80.89,80.83,80.84,12127.0,75.1477,75.1755,75.1198,75.1291,12127.0
2023-06-21 12:45:00,80.84,80.84,80.78,80.81,13629.0,75.1291,75.1291,75.0733,75.1012,13629.0
2023-06-21 12:50:00,80.82,80.84,80.78,80.79,10799.0,75.1105,75.1291,75.0733,75.0826,10799.0
2023-06-21 12:55:00,80.79,80.85,80.77,80.81,14297.0,75.0826,75.1384,75.064,75.1012,14297.0
2023-06-21 13:00:00,80.81,80.81,80.76,80.78,13556.0,75.1012,75.1012,75.0547,75.0733,13556.0
2023-06-21 13:05:00,80.78,80.82,80.76,80.79,7925.0,75.0733,75.1105,75.0547,75.0826,7925.0
2023-06-21 13:10:00,80.8,80.86,80.78,80.86,12027.0,75.0919,75.1477,75.0733,75.1477,12027.0
2023-06-21 13:15:00,80.85,80.89,80.79,80.79,21673.0,75.1384,75.1755,75.0826,75.0826,21673.0
2023-06-21 13:20:00,80.8,80.83,80.75,80.75,61629.0,75.0919,75.1198,75.0454,75.0454,61629.0
2023-06-21 13:25:00,80.75,80.81,80.74,80.81,18180.0,75.0454,75.1012,75.0361,75.1012,18180.0
2023-06-21 13:30:00,80.81,80.83,80.79,80.8,14244.0,75.1012,75.1198,75.0826,75.0919,14244.0
2023-06-21 13:35:00,80.79,80.88,80.78,80.87,27563.0,75.0826,75.1663,75.0733,75.157,27563.0
2023-06-21 13:40:00,80.87,80.89,80.83,80.84,12369.0,75.157,75.1755,75.1198,75.1291,12369.0
2023-06-21 13:45:00,80.84,80.95,80.84,80.95,38769.0,75.1291,75.2313,75.1291,75.2313,38769.0
2023-06-21 13:50:00,80.95,81.01,80.91,80.96,14007.0,75.2313,75.2871,75.1941,75.2406,14007.0
2023-06-21 13:55:00,80.96,80.98,80.9,80.92,11140.0,75.2406,75.2592,75.1848,75.2034,11140.0
2023-06-21 14:00:00,80.93,81.0,80.93,80.98,9378.0,75.2127,75.2778,75.2127,75.2592,9378.0
2023-06-21 14:05:00,80.97,80.99,80.85,80.85,65703.0,75.2499,75.2685,75.1384,75.1384,65703.0
2023-06-21 14:10:00,80.85,80.94,80.83,80.91,33540.0,75.1384,75.222,75.1198,75.1941,33540.0
2023-06-21 14:15:00,80.91,80.96,80.89,80.92,21942.0,75.1941,75.2406,75.1755,75.2034,21942.0
2023-06-21 14:20:00,80.94,80.96,80.91,80.94,13283.0,75.222,75.2406,75.1941,75.222,13283.0
2023-06-21 14:25:00,80.92,80.96,80.9,80.95,15463.0,75.2034,75.2406,75.1848,75.2313,15463.0
2023-06-21 14:30:00,80.96,81.03,80.95,81.01,16886.0,75.2406,75.3057,75.2313,75.2871,16886.0
2023-06-21 14:35:00,81.01,81.04,81.0,81.01,15750.0,75.2871,75.3149,75.2778,75.2871,15750.0
2023-06-21 14:40:00,81.01,81.02,80.97,80.99,16377.0,75.2871,75.2964,75.2499,75.2685,16377.0
2023-06-21 14:45:00,81.0,81.03,80.98,80.99,14798.0,75.2778,75.3057,75.2592,75.2685,14798.0
2023-06-21 14:50:00,80.99,81.03,80.97,81.01,13386.0,75.2685,75.3057,75.2499,75.2871,13386.0
2023-06-21 14:55:00,81.0,81.03,80.98,80.98,13833.0,75.2778,75.3057,75.2592,75.2592,13833.0
2023-06-21 15:00:00,80.98,80.99,80.93,80.94,15196.0,75.2592,75.2685,75.2127,75.222,15196.0
2023-06-21 15:05:00,80.93,80.95,80.88,80.91,18351.0,75.2127,75.2313,75.1663,75.1941,18351.0
2023-06-21 15:10:00,80.91,80.92,80.88,80.91,19319.0,75.1941,75.2034,75.1663,75.1941,19319.0
2023-06-21 15:15:00,80.9,80.92,80.84,80.86,20125.0,75.1848,75.2034,75.1291,75.1477,20125.0
2023-06-21 15:20:00,80.85,80.93,80.83,80.91,19697.0,75.1384,75.2127,75.1198,75.1941,19697.0
2023-06-21 15:25:00,80.91,80.97,80.9,80.95,23629.0,75.1941,75.2499,75.1848,75.2313,23629.0
2023-06-21 15:30:00,80.94,80.95,80.9,80.94,27575.0,75.222,75.2313,75.1848,75.222,27575.0
2023-06-21 15:35:00,80.95,81.02,80.94,80.98,30572.0,75.2313,75.2964,75.222,75.2592,30572.0
2023-06-21 15:40:00,80.98,81.05,80.96,81.05,37948.0,75.2592,75.3242,75.2406,75.3242,37948.0
2023-06-21 15:45:00,81.05,81.15,81.04,81.14,87022.0,75.3242,75.4172,75.3149,75.4079,87022.0
2023-06-21 15:50:00,81.14,81.33,81.14,81.29,132960.0,75.4079,75.5845,75.4079,75.5473,132960.0
2023-06-21 15:55:00,81.3,81.39,81.26,81.38,305927.0,75.5566,75.6402,75.5194,75.6309,305927.0
2023-06-22 09:30:00,81.74,81.91,81.16,81.17,102313.0,75.9655,76.1235,75.4265,75.4358,102313.0
2023-06-22 09:35:00,81.23,81.52,81.22,81.44,31733.0,75.4915,75.761,75.4822,75.6867,31733.0
2023-06-22 09:40:00,81.46,81.54,81.32,81.43,14172.0,75.7053,75.7796,75.5752,75.6774,14172.0
2023-06-22 09:45:00,81.5,81.67,81.48,81.51,17724.0,75.7425,75.9004,75.7239,75.7517,17724.0
2023-06-22 09:50:00,81.52,81.56,81.39,81.54,17855.0,75.761,75.7982,75.6402,75.7796,17855.0
2023-06-22 09:55:00,81.59,81.62,81.3,81.32,13300.0,75.8261,75.854,75.5566,75.5752,13300.0
2023-06-22 10:00:00,81.31,81.62,81.31,81.62,22594.0,75.5659,75.854,75.5659,75.854,22594.0
2023-06-22 10:05:00,81.64,81.68,81.45,81.48,18005.0,75.8726,75.9097,75.696,75.7239,18005.0
2023-06-22 10:10:00,81.49,81.52,81.41,81.41,17285.0,75.7332,75.761,75.6588,75.6588,17285.0
2023-06-22 10:15:00,81.4,81.42,81.23,81.24,13137.0,75.6495,75.6681,75.4915,75.5008,13137.0
2023-06-22 10:20:00,81.25,81.35,81.16,81.32,19506.0,75.5101,75.603,75.4265,75.5752,19506.0
2023-06-22 10:25:00,81.35,81.44,81.32,81.4,18613.0,75.603,75.6867,75.5752,75.6495,18613.0
2023-06-22 10:30:00,81.39,81.45,81.38,81.39,15867.0,75.6402,75.696,75.6309,75.6402,15867.0
2023-06-22 10:35:00,81.4,81.44,81.33,81.34,14048.0,75.6495,75.6867,75.5845,75.5938,14048.0
2023-06-22 10:40:00,81.35,81.38,81.3,81.34,49090.0,75.603,75.6309,75.5566,75.5938,49090.0
2023-06-22 10:45:00,81.34,81.42,81.28,81.42,30545.0,75.5938,75.6681,75.538,75.6681,30545.0
2023-06-22 10:50:00,81.43,81.44,81.31,81.35,19274.0,75.6774,75.6867,75.5659,75.603,19274.0
2023-06-22 10:55:00,81.35,81.36,81.24,81.25,18665.0,75.603,75.6123,75.5008,75.5101,18665.0
2023-06-22 11:00:00,81.24,81.34,81.16,81.19,14768.0,75.5008,75.5938,75.4265,75.4544,14768.0
2023-06-22 11:05:00,81.19,81.26,81.17,81.25,8587.0,75.4544,75.5194,75.4358,75.5101,8587.0
2023-06-22 11:10:00,81.26,81.35,81.26,81.34,4561.0,75.5194,75.603,75.5194,75.5938,4561.0
2023-06-22 11:15:00,81.35,81.36,81.29,81.3,10107.0,75.603,75.6123,75.5473,75.5566,10107.0
2023-06-22 11:20:00,81.28,81.34,81.25,81.32,10043.0,75.538,75.5938,75.5101,75.5752,10043.0
2023-06-22 11:25:00,81.34,81.35,81.3,81.34,9997.0,75.5938,75.603,75.5566,75.5938,9997.0
2023-06-22 11:30:00,81.34,81.38,81.2,81.22,18123.0,75.5938,75.6309,75.4636,75.4822,18123.0
2023-06-22 11:35:00,81.2,81.29,81.17,81.29,26485.0,75.4636,75.5473,75.4358,75.5473,26485.0
2023-06-22 11:40:00,81.3,81.35,81.3,81.34,19784.0,75.5566,75.603,75.5566,75.5938,19784.0
2023-06-22 11:45:00,81.34,81.35,81.22,81.23,33914.0,75.5938,75.603,75.4822,75.4915,33914.0
2023-06-22 11:50:00,81.22,81.25,81.15,81.23,20044.0,75.4822,75.5101,75.4172,75.4915,20044.0
2023-06-22 11:55:00,81.23,81.28,81.2,81.2,7978.0,75.4915,75.538,75.4636,75.4636,7978.0
2023-06-22 12:00:00,81.2,81.22,81.16,81.19,10376.0,75.4636,75.4822,75.4265,75.4544,10376.0
2023-06-22 12:05:00,81.19,81.2,81.15,81.2,8583.0,75.4544,75.4636,75.4172,75.4636,8583.0
2023-06-22 12:10:00,81.19,81.28,81.19,81.28,7326.0,75.4544,75.538,75.4544,75.538,7326.0
2023-06-22 12:15:00,81.29,81.32,81.28,81.29,8524.0,75.5473,75.5752,75.538,75.5473,8524.0
2023-06-22 12:20:00,81.29,81.32,81.27,81.28,9197.0,75.5473,75.5752,75.5287,75.538,9197.0
2023-06-22 12:25:00,81.27,81.3,81.26,81.3,6239.0,75.5287,75.5566,75.5194,75.5566,6239.0
2023-06-22 12:30:00,81.3,81.3,81.2,81.21,6746.0,75.5566,75.5566,75.4636,75.4729,6746.0
2023-06-22 12:35:00,81.21,81.24,81.18,81.2,10286.0,75.4729,75.5008,75.4451,75.4636,10286.0
2023-06-22 12:40:00,81.2,81.27,81.2,81.26,8649.0,75.4636,75.5287,75.4636,75.5194,8649.0
2023-06-22 12:45:00,81.26,81.31,81.25,81.3,6458.0,75.5194,75.5659,75.5101,75.5566,6458.0
2023-06-22 12:50:00,81.3,81.32,81.28,81.29,8670.0,75.5566,75.5752,75.538,75.5473,8670.0
2023-06-22 12:55:00,81.3,81.31,81.26,81.29,6984.0,75.5566,75.5659,75.5194,75.5473,6984.0
2023-06-22 13:00:00,81.29,81.3,81.22,81.27,11532.0,75.5473,75.5566,75.4822,75.5287,11532.0
2023-06-22 13:05:00,81.27,81.27,81.22,81.25,5320.0,75.5287,75.5287,75.4822,75.5101,5320.0
2023-06-22 13:10:00,81.23,81.25,81.21,81.24,4826.0,75.4915,75.5101,75.4729,75.5008,4826.0
2023-06-22 13:15:00,81.24,81.28,81.24,81.28,7980.0,75.5008,75.538,75.5008,75.538,7980.0
2023-06-22 13:20:00,81.28,81.29,81.25,81.28,15712.0,75.538,75.5473,75.5101,75.538,15712.0
2023-06-22 13:25:00,81.28,81.34,81.27,81.31,6068.0,75.538,75.5938,75.5287,75.5659,6068.0
2023-06-22 13:30:00,81.32,81.36,81.3,81.33,36239.0,75.5752,75.6123,75.5566,75.5845,36239.0
2023-06-22 13:35:00,81.33,81.33,81.25,81.31,7956.0,75.5845,75.5845,75.5101,75.5659,7956.0
2023-06-22 13:40:00,81.33,81.35,81.31,81.33,5183.0,75.5845,75.603,75.5659,75.5845,5183.0
2023-06-22 13:45:00,81.34,81.36,81.31,81.33,9474.0,75.5938,75.6123,75.5659,75.5845,9474.0
2023-06-22 13:50:00,81.33,81.42,81.33,81.39,9345.0,75.5845,75.6681,75.5845,75.6402,9345.0
2023-06-22 13:55:00,81.4,81.43,81.4,81.42,6361.0,75.6495,75.6774,75.6495,75.6681,6361.0
2023-06-22 14:00:00,81.42,81.46,81.42,81.45,8707.0,75.6681,75.7053,75.6681,75.696,8707.0
2023-06-22 14:05:00,81.45,81.45,81.43,81.45,12989.0,75.696,75.696,75.6774,75.696,12989.0
2023-06-22 14:10:00,81.45,81.5,81.44,81.44,12942.0,75.696,75.7425,75.6867,75.6867,12942.0
2023-06-22 14:15:00,81.44,81.45,81.37,81.38,11653.0,75.6867,75.696,75.6216,75.6309,11653.0
2023-06-22 14:20:00,81.38,81.44,81.38,81.42,5134.0,75.6309,75.6867,75.6309,75.6681,5134.0
2023-06-22 14:25:00,81.43,81.45,81.38,81.4,15628.0,75.6774,75.696,75.6309,75.6495,15628.0
2023-06-22 14:30:00,81.39,81.45,81.38,81.45,6834.0,75.6402,75.696,75.6309,75.696,6834.0
2023-06-22 14:35:00,81.44,81.47,81.43,81.47,7069.0,75.6867,75.7146,75.6774,75.7146,7069.0
2023-06-22 14:40:00,81.47,81.47,81.4,81.46,7439.0,75.7146,75.7146,75.6495,75.7053,7439.0
2023-06-22 14:45:00,81.46,81.46,81.39,81.4,12594.0,75.7053,75.7053,75.6402,75.6495,12594.0
2023-06-22 14:50:00,81.39,81.43,81.35,81.35,10128.0,75.6402,75.6774,75.603,75.603,10128.0
2023-06-22 14:55:00,81.34,81.38,81.34,81.35,9655.0,75.5938,75.6309,75.5938,75.603,9655.0
2023-06-22 15:00:00,81.37,81.39,81.31,81.32,30417.0,75.6216,75.6402,75.5659,75.5752,30417.0
2023-06-22 15:05:00,81.31,81.33,81.27,81.27,13078.0,75.5659,75.5845,75.5287,75.5287,13078.0
2023-06-22 15:10:00,81.27,81.34,81.25,81.33,17339.0,75.5287,75.5938,75.5101,75.5845,17339.0
2023-06-22 15:15:00,81.32,81.37,81.32,81.37,17542.0,75.5752,75.6216,75.5752,75.6216,17542.0
2023-06-22 15:20:00,81.37,81.41,81.34,81.41,25452.0,75.6216,75.6588,75.5938,75.6588,25452.0
2023-06-22 15:25:00,81.4,81.41,81.37,81.37,27250.0,75.6495,75.6588,75.6216,75.6216,27250.0
2023-06-22 15:30:00,81.37,81.37,81.24,81.26,38746.0,75.6216,75.6216,75.5008,75.5194,38746.0
2023-06-22 15:35:00,81.27,81.27,81.18,81.27,67014.0,75.5287,75.5287,75.4451,75.5287,67014.0
2023-06-22 15:40:00,81.28,81.3,81.24,81.28,60600.0,75.538,75.5566,75.5008,75.538,60600.0
2023-06-22 15:45:00,81.27,81.3,81.23,81.29,42293.0,75.5287,75.5566,75.4915,75.5473,42293.0
2023-06-22 15:50:00,81.28,81.32,81.24,81.32,68828.0,75.538,75.5752,75.5008,75.5752,68828.0
2023-06-22 15:55:00,81.32,81.36,81.27,81.3,175954.0,75.5752,75.6123,75.5287,75.5566,175954.0
2023-06-23 09:30:00,81.53,81.84,81.43,81.65,66578.0,75.7703,76.0584,75.6774,75.8819,66578.0
2023-06-23 09:35:00,81.66,81.73,81.45,81.49,32190.0,75.8911,75.9562,75.696,75.7332,32190.0
2023-06-23 09:40:00,81.48,81.71,81.45,81.57,25294.0,75.7239,75.9376,75.696,75.8075,25294.0
2023-06-23 09:45:00,81.58,81.71,81.5,81.58,28326.0,75.8168,75.9376,75.7425,75.8168,28326.0
2023-06-23 09:50:00,81.59,81.68,81.47,81.53,30033.0,75.8261,75.9097,75.7146,75.7703,30033.0
2023-06-23 09:55:00,81.55,81.59,81.47,81.53,31162.0,75.7889,75.8261,75.7146,75.7703,31162.0
2023-06-23 10:00:00,81.55,81.83,81.52,81.81,25851.0,75.7889,76.0491,75.761,76.0306,25851.0
2023-06-23 10:05:00,81.82,81.93,81.78,81.9,20689.0,76.0398,76.1421,76.0027,76.1142,20689.0
2023-06-23 10:10:00,81.91,81.91,81.8,81.83,21041.0,76.1235,76.1235,76.0213,76.0491,21041.0
2023-06-23 10:15:00,81.83,81.88,81.78,81.86,37508.0,76.0491,76.0956,76.0027,76.077,37508.0
2023-06-23 10:20:00,81.85,81.95,81.8,81.9,63809.0,76.0677,76.1607,76.0213,76.1142,63809.0
2023-06-23 10:25:00,81.93,82.0,81.89,81.96,27952.0,76.1421,76.2071,76.1049,76.17,27952.0
2023-06-23 10:30:00,81.96,81.96,81.87,81.93,16354.0,76.17,76.17,76.0863,76.1421,16354.0
2023-06-23 10:35:00,81.93,81.96,81.87,81.93,19313.0,76.1421,76.17,76.0863,76.1421,19313.0
2023-06-23 10:40:00,81.93,81.99,81.87,81.96,22726.0,76.1421,76.1978,76.0863,76.17,22726.0
2023-06-23 10:45:00,81.98,82.03,81.94,82.0,36359.0,76.1885,76.235,76.1514,76.2071,36359.0
2023-06-23 10:50:00,82.0,82.01,81.91,81.96,46324.0,76.2071,76.2164,76.1235,76.17,46324.0
2023-06-23 10:55:00,81.94,82.02,81.82,81.85,39104.0,76.1514,76.2257,76.0398,76.0677,39104.0
2023-06-23 11:00:00,81.84,81.96,81.82,81.91,20336.0,76.0584,76.17,76.0398,76.1235,20336.0
2023-06-23 11:05:00,81.9,81.9,81.77,81.87,55857.0,76.1142,76.1142,75.9934,76.0863,55857.0
2023-06-23 11:10:00,81.88,81.92,81.85,81.87,21567.0,76.0956,76.1328,76.0677,76.0863,21567.0
2023-06-23 11:15:00,81.87,81.88,81.81,81.82,12568.0,76.0863,76.0956,76.0306,76.0398,12568.0
2023-06-23 11:20:00,81.82,81.86,81.75,81.78,16975.0,76.0398,76.077,75.9748,76.0027,16975.0
2023-06-23 11:25:00,81.78,81.79,81.66,81.69,17565.0,76.0027,76.012,75.8911,75.919,17565.0
2023-06-23 11:30:00,81.68,81.71,81.57,81.59,26118.0,75.9097,75.9376,75.8075,75.8261,26118.0
2023-06-23 11:35:00,81.6,81.63,81.58,81.61,16212.0,75.8354,75.8633,75.8168,75.8447,16212.0
2023-06-23 11:40:00,81.61,81.7,81.6,81.67,22033.0,75.8447,75.9283,75.8354,75.9004,22033.0
2023-06-23 11:45:00,81.67,81.67,81.58,81.59,26292.0,75.9004,75.9004,75.8168,75.8261,26292.0
2023-06-23 11:50:00,81.58,81.62,81.53,81.61,11945.0,75.8168,75.854,75.7703,75.8447,11945.0
2023-06-23 11:55:00,81.6,81.66,81.59,81.61,13606.0,75.8354,75.8911,75.8261,75.8447,13606.0
2023-06-23 12:00:00,81.63,81.68,81.59,81.67,15405.0,75.8633,75.9097,75.8261,75.9004,15405.0
2023-06-23 12:05:00,81.67,81.69,81.65,81.66,14521.0,75.9004,75.919,75.8819,75.8911,14521.0
2023-06-23 12:10:00,81.65,81.66,81.58,81.6,9463.0,75.8819,75.8911,75.8168,75.8354,9463.0
2023-06-23 12:15:00,81.61,81.63,81.53,81.53,15012.0,75.8447,75.8633,75.7703,75.7703,15012.0
2023-06-23 12:20:00,81.54,81.62,81.53,81.61,9465.0,75.7796,75.854,75.7703,75.8447,9465.0
2023-06-23 12:25:00,81.61,81.62,81.58,81.6,13362.0,75.8447,75.854,75.8168,75.8354,13362.0
2023-06-23 12:30:00,81.6,81.6,81.49,81.53,23452.0,75.8354,75.8354,75.7332,75.7703,23452.0
2023-06-23 12:35:00,81.52,81.53,81.47,81.47,11241.0,75.761,75.7703,75.7146,75.7146,11241.0
2023-06-23 12:40:00,81.46,81.47,81.43,81.45,6831.0,75.7053,75.7146,75.6774,75.696,6831.0
2023-06-23 12:45:00,81.45,81.48,81.4,81.44,10127.0,75.696,75.7239,75.6495,75.6867,10127.0
2023-06-23 12:50:00,81.44,81.46,81.42,81.46,7439.0,75.6867,75.7053,75.6681,75.7053,7439.0
2023-06-23 12:55:00,81.45,81.45,81.41,81.42,15053.0,75.696,75.696,75.6588,75.6681,15053.0
2023-06-23 13:00:00,81.42,81.43,81.38,81.39,12880.0,75.6681,75.6774,75.6309,75.6402,12880.0
2023-06-23 13:05:00,81.39,81.41,81.27,81.28,14012.0,75.6402,75.6588,75.5287,75.538,14012.0
2023-06-23 13:10:00,81.27,81.35,81.26,81.32,10754.0,75.5287,75.603,75.5194,75.5752,10754.0
2023-06-23 13:15:00,81.32,81.33,81.22,81.23,20566.0,75.5752,75.5845,75.4822,75.4915,20566.0
2023-06-23 13:20:00,81.24,81.29,81.22,81.27,8248.0,75.5008,75.5473,75.4822,75.5287,8248.0
2023-06-23 13:25:00,81.28,81.29,81.26,81.26,10304.0,75.538,75.5473,75.5194,75.5194,10304.0
2023-06-23 13:30:00,81.27,81.35,81.26,81.34,9225.0,75.5287,75.603,75.5194,75.5938,9225.0
2023-06-23 13:35:00,81.35,81.44,81.31,81.43,63483.0,75.603,75.6867,75.5659,75.6774,63483.0
2023-06-23 13:40:00,81.42,81.44,81.35,81.42,16280.0,75.6681,75.6867,75.603,75.6681,16280.0
2023-06-23 13:45:00,81.44,81.44,81.37,81.4,16376.0,75.6867,75.6867,75.6216,75.6495,16376.0
2023-06-23 13:50:00,81.4,81.43,81.37,81.42,12827.0,75.6495,75.6774,75.6216,75.6681,12827.0
2023-06-23 13:55:00,81.41,81.42,81.35,81.36,13858.0,75.6588,75.6681,75.603,75.6123,13858.0
2023-06-23 14:00:00,81.36,81.36,81.26,81.28,16355.0,75.6123,75.6123,75.5194,75.538,16355.0
2023-06-23 14:05:00,81.29,81.33,81.26,81.29,11655.0,75.5473,75.5845,75.5194,75.5473,11655.0
2023-06-23 14:10:00,81.29,81.34,81.26,81.31,15359.0,75.5473,75.5938,75.5194,75.5659,15359.0
2023-06-23 14:15:00,81.31,81.35,81.29,81.34,34337.0,75.5659,75.603,75.5473,75.5938,34337.0
2023-06-23 14:20:00,81.34,81.4,81.34,81.39,35263.0,75.5938,75.6495,75.5938,75.6402,35263.0
2023-06-23 14:25:00,81.39,81.41,81.33,81.41,35959.0,75.6402,75.6588,75.5845,75.6588,35959.0
2023-06-23 14:30:00,81.4,81.53,81.4,81.48,41575.0,75.6495,75.7703,75.6495,75.7239,41575.0
2023-06-23 14:35:00,81.48,81.48,81.37,81.39,31366.0,75.7239,75.7239,75.6216,75.6402,31366.0
2023-06-23 14:40:00,81.38,81.4,81.35,81.36,16104.0,75.6309,75.6495,75.603,75.6123,16104.0
2023-06-23 14:45:00,81.35,81.36,81.29,81.3,28532.0,75.603,75.6123,75.5473,75.5566,28532.0
2023-06-23 14:50:00,81.31,81.31,81.27,81.29,20886.0,75.5659,75.5659,75.5287,75.5473,20886.0
2023-06-23 14:55:00,81.29,81.29,81.24,81.27,17724.0,75.5473,75.5473,75.5008,75.5287,17724.0
2023-06-23 15:00:00,81.27,81.33,81.21,81.31,30004.0,75.5287,75.5845,75.4729,75.5659,30004.0
2023-06-23 15:05:00,81.31,81.4,81.29,81.39,26191.0,75.5659,75.6495,75.5473,75.6402,26191.0
2023-06-23 15:10:00,81.39,81.5,81.39,81.48,27097.0,75.6402,75.7425,75.6402,75.7239,27097.0
2023-06-23 15:15:00,81.5,81.5,81.4,81.42,45287.0,75.7425,75.7425,75.6495,75.6681,45287.0
2023-06-23 15:20:00,81.42,81.44,81.34,81.36,38390.0,75.6681,75.6867,75.5938,75.6123,38390.0
2023-06-23 15:25:00,81.37,81.45,81.36,81.44,33289.0,75.6216,75.696,75.6123,75.6867,33289.0
2023-06-23 15:30:00,81.44,81.5,81.39,81.45,87674.0,75.6867,75.7425,75.6402,75.696,87674.0
2023-06-23 15:35:00,81.44,81.52,81.44,81.5,29203.0,75.6867,75.761,75.6867,75.7425,29203.0
2023-06-23 15:40:00,81.51,81.52,81.42,81.45,52564.0,75.7517,75.761,75.6681,75.696,52564.0
2023-06-23 15:45:00,81.45,81.46,81.37,81.42,58359.0,75.696,75.7053,75.6216,75.6681,58359.0
2023-06-23 15:50:00,81.42,81.47,81.32,81.39,79651.0,75.6681,75.7146,75.5752,75.6402,79651.0
2023-06-23 15:55:00,81.39,81.46,81.3,81.3,180008.0,75.6402,75.7053,75.5566,75.5566,180008.0
2023-06-26 09:30:00,81.23,81.59,81.23,81.23,87548.0,75.4915,75.8261,75.4915,75.4915,87548.0
2023-06-26 09:35:00,81.24,81.24,80.8,80.91,45293.0,75.5008,75.5008,75.0919,75.1941,45293.0
2023-06-26 09:40:00,80.85,80.93,80.55,80.93,35061.0,75.1384,75.2127,74.8596,75.2127,35061.0
2023-06-26 09:45:00,80.94,80.99,80.79,80.79,31045.0,75.222,75.2685,75.0826,75.0826,31045.0
2023-06-26 09:50:00,80.79,80.8,80.47,80.47,33350.0,75.0826,75.0919,74.7852,74.7852,33350.0
2023-06-26 09:55:00,80.45,80.56,80.37,80.37,33311.0,74.7666,74.8689,74.6923,74.6923,33311.0
2023-06-26 10:00:00,80.39,80.61,80.36,80.49,47108.0,74.7109,74.9153,74.683,74.8038,47108.0
2023-06-26 10:05:00,80.49,80.71,80.49,80.61,37140.0,74.8038,75.0083,74.8038,74.9153,37140.0
2023-06-26 10:10:00,80.61,80.61,80.52,80.55,23156.0,74.9153,74.9153,74.8317,74.8596,23156.0
2023-06-26 10:15:00,80.55,80.57,80.43,80.52,39222.0,74.8596,74.8782,74.748,74.8317,39222.0
2023-06-26 10:20:00,80.52,80.66,80.51,80.6,23177.0,74.8317,74.9618,74.8224,74.906,23177.0
2023-06-26 10:25:00,80.6,80.68,80.56,80.61,21053.0,74.906,74.9804,74.8689,74.9153,21053.0
2023-06-26 10:30:00,80.6,80.77,80.56,80.66,16891.0,74.906,75.064,74.8689,74.9618,16891.0
2023-06-26 10:35:00,80.67,80.67,80.51,80.51,16306.0,74.9711,74.9711,74.8224,74.8224,16306.0
2023-06-26 10:40:00,80.5,80.53,80.45,80.53,17161.0,74.8131,74.841,74.7666,74.841,17161.0
2023-06-26 10:45:00,80.53,80.54,80.42,80.47,24122.0,74.841,74.8503,74.7387,74.7852,24122.0
2023-06-26 10:50:00,80.47,80.47,80.37,80.44,21597.0,74.7852,74.7852,74.6923,74.7573,21597.0
2023-06-26 10:55:00,80.43,80.47,80.33,80.39,37471.0,74.748,74.7852,74.6551,74.7109,37471.0
2023-06-26 11:00:00,80.38,80.47,80.34,80.46,19369.0,74.7016,74.7852,74.6644,74.7759,19369.0
2023-06-26 11:05:00,80.46,80.62,80.45,80.62,17580.0,74.7759,74.9246,74.7666,74.9246,17580.0
2023-06-26 11:10:00,80.61,80.71,80.58,80.68,19114.0,74.9153,75.0083,74.8874,74.9804,19114.0
2023-06-26 11:15:00,80.68,80.85,80.66,80.85,27258.0,74.9804,75.1384,74.9618,75.1384,27258.0
2023-06-26 11:20:00,80.86,80.96,80.86,80.92,27199.0,75.1477,75.2406,75.1477,75.2034,27199.0
2023-06-26 11:25:00,80.92,80.92,80.81,80.81,21794.0,75.2034,75.2034,75.1012,75.1012,21794.0
2023-06-26 11:30:00,80.82,80.85,80.72,80.73,17698.0,75.1105,75.1384,75.0176,75.0268,17698.0
2023-06-26 11:35:00,80.73,80.78,80.72,80.78,17084.0,75.0268,75.0733,75.0176,75.0733,17084.0
2023-06-26 11:40:00,80.78,80.83,80.77,80.83,12722.0,75.0733,75.1198,75.064,75.1198,12722.0
2023-06-26 11:45:00,80.82,80.93,80.79,80.92,19713.0,75.1105,75.2127,75.0826,75.2034,19713.0
2023-06-26 11:50:00,80.91,80.91,80.82,80.84,13859.0,75.1941,75.1941,75.1105,75.1291,13859.0
2023-06-26 11:55:00,80.83,80.95,80.83,80.91,14558.0,75.1198,75.2313,75.1198,75.1941,14558.0
2023-06-26 12:00:00,80.91,80.97,80.91,80.95,13837.0,75.1941,75.2499,75.1941,75.2313,13837.0
2023-06-26 12:05:00,80.95,81.12,80.95,81.1,19381.0,75.2313,75.3893,75.2313,75.3707,19381.0
2023-06-26 12:10:00,81.12,81.18,81.11,81.17,15648.0,75.3893,75.4451,75.38,75.4358,15648.0
2023-06-26 12:15:00,81.17,81.26,81.16,81.22,21420.0,75.4358,75.5194,75.4265,75.4822,21420.0
2023-06-26 12:20:00,81.2,81.38,81.2,81.38,13618.0,75.4636,75.6309,75.4636,75.6309,13618.0
2023-06-26 12:25:00,81.38,81.43,81.37,81.41,12836.0,75.6309,75.6774,75.6216,75.6588,12836.0
2023-06-26 12:30:00,81.41,81.41,81.33,81.39,16964.0,75.6588,75.6588,75.5845,75.6402,16964.0
2023-06-26 12:35:00,81.39,81.42,81.35,81.37,18221.0,75.6402,75.6681,75.603,75.6216,18221.0
2023-06-26 12:40:00,81.37,81.48,81.35,81.47,15053.0,75.6216,75.7239,75.603,75.7146,15053.0
2023-06-26 12:45:00,81.48,81.48,81.36,81.38,14069.0,75.7239,75.7239,75.6123,75.6309,14069.0
2023-06-26 12:50:00,81.37,81.4,81.35,81.39,13973.0,75.6216,75.6495,75.603,75.6402,13973.0
2023-06-26 12:55:00,81.38,81.4,81.32,81.34,9347.0,75.6309,75.6495,75.5752,75.5938,9347.0
2023-06-26 13:00:00,81.34,81.36,81.32,81.34,12800.0,75.5938,75.6123,75.5752,75.5938,12800.0
2023-06-26 13:05:00,81.34,81.38,81.28,81.37,16510.0,75.5938,75.6309,75.538,75.6216,16510.0
2023-06-26 13:10:00,81.38,81.43,81.37,81.43,11400.0,75.6309,75.6774,75.6216,75.6774,11400.0
2023-06-26 13:15:00,81.43,81.46,81.4,81.46,16296.0,75.6774,75.7053,75.6495,75.7053,16296.0
2023-06-26 13:20:00,81.46,81.48,81.45,81.48,13826.0,75.7053,75.7239,75.696,75.7239,13826.0
2023-06-26 13:25:00,81.47,81.49,81.42,81.47,21237.0,75.7146,75.7332,75.6681,75.7146,21237.0
2023-06-26 13:30:00,81.48,81.49,81.42,81.45,15132.0,75.7239,75.7332,75.6681,75.696,15132.0
2023-06-26 13:35:00,81.45,81.54,81.45,81.52,9805.0,75.696,75.7796,75.696,75.761,9805.0
2023-06-26 13:40:00,81.53,81.54,81.44,81.49,13185.0,75.7703,75.7796,75.6867,75.7332,13185.0
2023-06-26 13:45:00,81.49,81.5,81.45,81.47,15095.0,75.7332,75.7425,75.696,75.7146,15095.0
2023-06-26 13:50:00,81.47,81.5,81.45,81.46,16715.0,75.7146,75.7425,75.696,75.7053,16715.0
2023-06-26 13:55:00,81.45,81.47,81.43,81.47,11510.0,75.696,75.7146,75.6774,75.7146,11510.0
2023-06-26 14:00:00,81.47,81.51,81.46,81.51,24935.0,75.7146,75.7517,75.7053,75.7517,24935.0
2023-06-26 14:05:00,81.51,81.53,81.4,81.4,14684.0,75.7517,75.7703,75.6495,75.6495,14684.0
2023-06-26 14:10:00,81.41,81.42,81.36,81.39,19199.0,75.6588,75.6681,75.6123,75.6402,19199.0
2023-06-26 14:15:00,81.39,81.39,81.36,81.36,24543.0,75.6402,75.6402,75.6123,75.6123,24543.0
2023-06-26 14:20:00,81.36,81.37,81.32,81.36,19467.0,75.6123,75.6216,75.5752,75.6123,19467.0
2023-06-26 14:25:00,81.36,81.4,81.34,81.37,16024.0,75.6123,75.6495,75.5938,75.6216,16024.0
2023-06-26 14:30:00,81.36,81.43,81.35,81.42,12752.0,75.6123,75.6774,75.603,75.6681,12752.0
2023-06-26 14:35:00,81.42,81.45,81.4,81.43,15411.0,75.6681,75.696,75.6495,75.6774,15411.0
2023-06-26 14:40:00,81.42,81.52,81.42,81.52,12928.0,75.6681,75.761,75.6681,75.761,12928.0
2023-06-26 14:45:00,81.52,81.55,81.51,81.55,14872.0,75.761,75.7889,75.7517,75.7889,14872.0
2023-06-26 14:50:00,81.54,81.55,81.51,81.53,20686.0,75.7796,75.7889,75.7517,75.7703,20686.0
2023-06-26 14:55:00,81.53,81.56,81.51,81.56,19027.0,75.7703,75.7982,75.7517,75.7982,19027.0
2023-06-26 15:00:00,81.56,81.58,81.54,81.58,16587.0,75.7982,75.8168,75.7796,75.8168,16587.0
2023-06-26 15:05:00,81.58,81.58,81.51,81.53,22830.0,75.8168,75.8168,75.7517,75.7703,22830.0
2023-06-26 15:10:00,81.53,81.53,81.47,81.49,20792.0,75.7703,75.7703,75.7146,75.7332,20792.0
2023-06-26 15:15:00,81.5,81.6,81.49,81.59,39273.0,75.7425,75.8354,75.7332,75.8261,39273.0
2023-06-26 15:20:00,81.6,81.63,81.6,81.63,28266.0,75.8354,75.8633,75.8354,75.8633,28266.0
2023-06-26 15:25:00,81.63,81.68,81.62,81.65,43366.0,75.8633,75.9097,75.854,75.8819,43366.0
2023-06-26 15:30:00,81.64,81.65,81.59,81.6,38695.0,75.8726,75.8819,75.8261,75.8354,38695.0
2023-06-26 15:35:00,81.6,81.61,81.57,81.59,32740.0,75.8354,75.8447,75.8075,75.8261,32740.0
2023-06-26 15:40:00,81.59,81.65,81.59,81.64,42277.0,75.8261,75.8819,75.8261,75.8726,42277.0
2023-06-26 15:45:00,81.64,81.68,81.62,81.67,51311.0,75.8726,75.9097,75.854,75.9004,51311.0
2023-06-26 15:50:00,81.67,81.88,81.66,81.88,112396.0,75.9004,76.0956,75.8911,76.0956,112396.0
2023-06-26 15:55:00,81.88,81.98,81.86,81.86,382832.0,76.0956,76.1885,76.077,76.077,382832.0
2023-06-27 09:30:00,82.4,82.59,82.11,82.2,114452.0,76.5789,76.7554,76.3094,76.393,114452.0
2023-06-27 09:35:00,82.18,82.38,82.0,82.12,38242.0,76.3744,76.5603,76.2071,76.3187,38242.0
2023-06-27 09:40:00,82.13,82.19,82.05,82.07,37499.0,76.3279,76.3837,76.2536,76.2722,37499.0
2023-06-27 09:45:00,82.04,82.16,81.97,82.09,37955.0,76.2443,76.3558,76.1792,76.2908,37955.0
2023-06-27 09:50:00,82.1,82.14,81.9,82.07,35500.0,76.3001,76.3372,76.1142,76.2722,35500.0
2023-06-27 09:55:00,82.07,82.12,81.93,81.95,33598.0,76.2722,76.3187,76.1421,76.1607,33598.0
2023-06-27 10:00:00,81.95,82.02,81.86,81.89,31997.0,76.1607,76.2257,76.077,76.1049,31997.0
2023-06-27 10:05:00,81.88,81.89,81.73,81.87,29895.0,76.0956,76.1049,75.9562,76.0863,29895.0
2023-06-27 10:10:00,81.88,82.15,81.88,82.12,40320.0,76.0956,76.3465,76.0956,76.3187,40320.0
2023-06-27 10:15:00,82.13,82.17,82.06,82.15,36472.0,76.3279,76.3651,76.2629,76.3465,36472.0
2023-06-27 10:20:00,82.15,82.17,81.96,81.99,18693.0,76.3465,76.3651,76.17,76.1978,18693.0
2023-06-27 10:25:00,81.99,81.99,81.81,81.82,21476.0,76.1978,76.1978,76.0306,76.0398,21476.0
2023-06-27 10:30:00,81.81,81.89,81.8,81.86,25328.0,76.0306,76.1049,76.0213,76.077,25328.0
2023-06-27 10:35:00,81.85,81.91,81.8,81.81,27659.0,76.0677,76.1235,76.0213,76.0306,27659.0
2023-06-27 10:40:00,81.81,81.84,81.78,81.81,21706.0,76.0306,76.0584,76.0027,76.0306,21706.0
2023-06-27 10:45:00,81.81,81.89,81.74,81.76,20403.0,76.0306,76.1049,75.9655,75.9841,20403.0
2023-06-27 10:50:00,81.76,81.77,81.57,81.59,24336.0,75.9841,75.9934,75.8075,75.8261,24336.0
2023-06-27 10:55:00,81.59,81.65,81.52,81.55,24568.0,75.8261,75.8819,75.761,75.7889,24568.0
2023-06-27 11:00:00,81.55,81.62,81.48,81.5,37776.0,75.7889,75.854,75.7239,75.7425,37776.0
2023-06-27 11:05:00,81.5,81.57,81.47,81.5,24392.0,75.7425,75.8075,75.7146,75.7425,24392.0
2023-06-27 11:10:00,81.5,81.52,81.41,81.44,41703.0,75.7425,75.761,75.6588,75.6867,41703.0
2023-06-27 11:15:00,81.44,81.56,81.38,81.44,27643.0,75.6867,75.7982,75.6309,75.6867,27643.0
2023-06-27 11:20:00,81.44,81.51,81.44,81.47,23921.0,75.6867,75.7517,75.6867,75.7146,23921.0
2023-06-27 11:25:00,81.48,81.48,81.36,81.38,30202.0,75.7239,75.7239,75.6123,75.6309,30202.0
2023-06-27 11:30:00,81.38,81.42,81.35,81.39,25796.0,75.6309,75.6681,75.603,75.6402,25796.0
2023-06-27 11:35:00,81.39,81.4,81.3,81.33,27621.0,75.6402,75.6495,75.5566,75.5845,27621.0
2023-06-27 11:40:00,81.33,81.39,81.28,81.35,39684.0,75.5845,75.6402,75.538,75.603,39684.0
2023-06-27 11:45:00,81.38,81.42,81.3,81.33,28905.0,75.6309,75.6681,75.5566,75.5845,28905.0
2023-06-27 11:50:00,81.32,81.33,81.27,81.31,21906.0,75.5752,75.5845,75.5287,75.5659,21906.0
2023-06-27 11:55:00,81.32,81.49,81.32,81.42,18306.0,75.5752,75.7332,75.5752,75.6681,18306.0
2023-06-27 12:00:00,81.42,81.47,81.4,81.42,13477.0,75.6681,75.7146,75.6495,75.6681,13477.0
2023-06-27 12:05:00,81.42,81.44,81.35,81.35,19049.0,75.6681,75.6867,75.603,75.603,19049.0
2023-06-27 12:10:00,81.36,81.39,81.33,81.34,15253.0,75.6123,75.6402,75.5845,75.5938,15253.0
2023-06-27 12:15:00,81.34,81.36,81.28,81.29,42404.0,75.5938,75.6123,75.538,75.5473,42404.0
2023-06-27 12:20:00,81.29,81.36,81.27,81.29,59620.0,75.5473,75.6123,75.5287,75.5473,59620.0
2023-06-27 12:25:00,81.3,81.34,81.28,81.34,20849.0,75.5566,75.5938,75.538,75.5938,20849.0
2023-06-27 12:30:00,81.34,81.37,81.28,81.3,28158.0,75.5938,75.6216,75.538,75.5566,28158.0
2023-06-27 12:35:00,81.3,81.39,81.29,81.37,19755.0,75.5566,75.6402,75.5473,75.6216,19755.0
2023-06-27 12:40:00,81.37,81.37,81.29,81.29,19667.0,75.6216,75.6216,75.5473,75.5473,19667.0
2023-06-27 12:45:00,81.3,81.3,81.21,81.25,26217.0,75.5566,75.5566,75.4729,75.5101,26217.0
2023-06-27 12:50:00,81.25,81.41,81.25,81.41,60895.0,75.5101,75.6588,75.5101,75.6588,60895.0
2023-06-27 12:55:00,81.42,81.49,81.4,81.48,17050.0,75.6681,75.7332,75.6495,75.7239,17050.0
2023-06-27 13:00:00,81.48,81.54,81.46,81.51,18673.0,75.7239,75.7796,75.7053,75.7517,18673.0
2023-06-27 13:05:00,81.51,81.52,81.38,81.41,51965.0,75.7517,75.761,75.6309,75.6588,51965.0
2023-06-27 13:10:00,81.42,81.5,81.4,81.5,33973.0,75.6681,75.7425,75.6495,75.7425,33973.0
2023-06-27 13:15:00,81.49,81.49,81.36,81.37,22976.0,75.7332,75.7332,75.6123,75.6216,22976.0
2023-06-27 13:20:00,81.38,81.4,81.35,81.37,16992.0,75.6309,75.6495,75.603,75.6216,16992.0
2023-06-27 13:25:00,81.37,81.41,81.34,81.41,17732.0,75.6216,75.6588,75.5938,75.6588,17732.0
2023-06-27 13:30:00,81.41,81.44,81.36,81.36,20084.0,75.6588,75.6867,75.6123,75.6123,20084.0
2023-06-27 13:35:00,81.36,81.43,81.29,81.29,83765.0,75.6123,75.6774,75.5473,75.5473,83765.0
2023-06-27 13:40:00,81.29,81.35,81.24,81.24,24408.0,75.5473,75.603,75.5008,75.5008,24408.0
2023-06-27 13:45:00,81.25,81.35,81.24,81.3,16066.0,75.5101,75.603,75.5008,75.5566,16066.0
2023-06-27 13:50:00,81.31,81.31,81.23,81.28,21505.0,75.5659,75.5659,75.4915,75.538,21505.0
2023-06-27 13:55:00,81.28,81.28,81.21,81.28,16679.0,75.538,75.538,75.4729,75.538,16679.0
2023-06-27 14:00:00,81.28,81.28,81.22,81.23,17206.0,75.538,75.538,75.4822,75.4915,17206.0
2023-06-27 14:05:00,81.23,81.25,81.18,81.21,39282.0,75.4915,75.5101,75.4451,75.4729,39282.0
2023-06-27 14:10:00,81.21,81.24,81.19,81.2,25024.0,75.4729,75.5008,75.4544,75.4636,25024.0
2023-06-27 14:15:00,81.2,81.22,81.19,81.2,28307.0,75.4636,75.4822,75.4544,75.4636,28307.0
2023-06-27 14:20:00,81.2,81.27,81.19,81.22,35625.0,75.4636,75.5287,75.4544,75.4822,35625.0
2023-06-27 14:25:00,81.22,81.22,81.09,81.11,45612.0,75.4822,75.4822,75.3614,75.38,45612.0
2023-06-27 14:30:00,81.1,81.15,81.07,81.08,203795.0,75.3707,75.4172,75.3428,75.3521,203795.0
2023-06-27 14:35:00,81.07,81.14,81.06,81.12,25538.0,75.3428,75.4079,75.3335,75.3893,25538.0
2023-06-27 14:40:00,81.11,81.18,81.06,81.08,30841.0,75.38,75.4451,75.3335,75.3521,30841.0
2023-06-27 14:45:00,81.07,81.12,81.06,81.11,22283.0,75.3428,75.3893,75.3335,75.38,22283.0
2023-06-27 14:50:00,81.1,81.12,81.04,81.07,38788.0,75.3707,75.3893,75.3149,75.3428,38788.0
2023-06-27 14:55:00,81.08,81.1,81.0,81.06,65337.0,75.3521,75.3707,75.2778,75.3335,65337.0
2023-06-27 15:00:00,81.06,81.1,81.05,81.09,41535.0,75.3335,75.3707,75.3242,75.3614,41535.0
2023-06-27 15:05:00,81.1,81.15,81.05,81.07,65896.0,75.3707,75.4172,75.3242,75.3428,65896.0
2023-06-27 15:10:00,81.07,81.07,80.93,80.95,50077.0,75.3428,75.3428,75.2127,75.2313,50077.0
2023-06-27 15:15:00,80.95,81.01,80.93,80.96,36627.0,75.2313,75.2871,75.2127,75.2406,36627.0
2023-06-27 15:20:00,80.97,81.04,80.96,81.03,36158.0,75.2499,75.3149,75.2406,75.3057,36158.0
2023-06-27 15:25:00,81.04,81.05,80.96,80.98,183446.0,75.3149,75.3242,75.2406,75.2592,183446.0
2023-06-27 15:30:00,80.98,81.03,80.97,81.0,51616.0,75.2592,75.3057,75.2499,75.2778,51616.0
2023-06-27 15:35:00,81.0,81.11,80.96,81.08,71978.0,75.2778,75.38,75.2406,75.3521,71978.0
2023-06-27 15:40:00,81.09,81.12,81.06,81.09,72956.0,75.3614,75.3893,75.3335,75.3614,72956.0
2023-06-27 15:45:00,81.09,81.16,81.08,81.13,59101.0,75.3614,75.4265,75.3521,75.3986,59101.0
2023-06-27 15:50:00,81.13,81.24,81.1,81.17,178617.0,75.3986,75.5008,75.3707,75.4358,178617.0
2023-06-27 15:55:00,81.17,81.23,80.88,80.89,733865.0,75.4358,75.4915,75.1663,75.1755,733865.0
2023-06-28 09:30:00,78.87,78.88,76.9,77.47,577235.0,73.2982,73.3075,71.4674,71.9972,577235.0
2023-06-28 09:35:00,77.35,77.68,76.9,77.29,286022.0,71.8856,72.1923,71.4674,71.8299,286022.0
2023-06-28 09:40:00,77.27,77.38,76.78,76.91,198079.0,71.8113,71.9135,71.3559,71.4767,198079.0
2023-06-28 09:45:00,76.94,77.21,76.88,77.13,241813.0,71.5046,71.7555,71.4488,71.6812,241813.0
2023-06-28 09:50:00,77.14,77.4,76.91,77.35,240032.0,71.6905,71.9321,71.4767,71.8856,240032.0
2023-06-28 09:55:00,77.35,77.36,77.03,77.26,169933.0,71.8856,71.8949,71.5882,71.802,169933.0
2023-06-28 10:00:00,77.23,77.32,77.06,77.27,205138.0,71.7741,71.8577,71.6161,71.8113,205138.0
2023-06-28 10:05:00,77.26,77.59,77.26,77.44,175559.0,71.802,72.1087,71.802,71.9693,175559.0
2023-06-28 10:10:00,77.45,77.56,76.95,77.06,630444.0,71.9786,72.0808,71.5139,71.6161,630444.0
2023-06-28 10:15:00,77.05,77.21,76.9,76.97,146578.0,71.6068,71.7555,71.4674,71.5325,146578.0
2023-06-28 10:20:00,76.97,76.98,76.75,76.84,134901.0,71.5325,71.5418,71.328,71.4117,134901.0
2023-06-28 10:25:00,76.84,76.97,76.55,76.65,197678.0,71.4117,71.5325,71.1421,71.2351,197678.0
2023-06-28 10:30:00,76.65,76.69,76.49,76.58,106173.0,71.2351,71.2723,71.0864,71.17,106173.0
2023-06-28 10:35:00,76.58,76.84,76.57,76.74,110265.0,71.17,71.4117,71.1607,71.3187,110265.0
2023-06-28 10:40:00,76.74,76.75,76.54,76.69,67442.0,71.3187,71.328,71.1328,71.2723,67442.0
2023-06-28 10:45:00,76.68,76.74,76.54,76.55,76854.0,71.263,71.3187,71.1328,71.1421,76854.0
2023-06-28 10:50:00,76.54,76.55,76.28,76.53,128427.0,71.1328,71.1421,70.8912,71.1236,128427.0
2023-06-28 10:55:00,76.52,76.59,76.47,76.59,80754.0,71.1143,71.1793,71.0678,71.1793,80754.0
2023-06-28 11:00:00,76.59,76.7,76.5,76.65,70341.0,71.1793,71.2815,71.0957,71.2351,70341.0
2023-06-28 11:05:00,76.65,76.75,76.49,76.52,183618.0,71.2351,71.328,71.0864,71.1143,183618.0
2023-06-28 11:10:00,76.51,76.74,76.48,76.71,83637.0,71.105,71.3187,71.0771,71.2908,83637.0
2023-06-28 11:15:00,76.73,77.14,76.7,77.08,140022.0,71.3094,71.6905,71.2815,71.6347,140022.0
2023-06-28 11:20:00,77.09,77.14,77.03,77.06,78910.0,71.644,71.6905,71.5882,71.6161,78910.0
2023-06-28 11:25:00,77.06,77.22,77.03,77.18,94520.0,71.6161,71.7648,71.5882,71.7276,94520.0
2023-06-28 11:30:00,77.17,77.17,77.06,77.1,63983.0,71.7183,71.7183,71.6161,71.6533,63983.0
2023-06-28 11:35:00,77.08,77.25,77.06,77.16,88288.0,71.6347,71.7927,71.6161,71.7091,88288.0
2023-06-28 11:40:00,77.16,77.19,77.08,77.17,54447.0,71.7091,71.7369,71.6347,71.7183,54447.0
2023-06-28 11:45:00,77.17,77.33,77.14,77.3,64003.0,71.7183,71.867,71.6905,71.8392,64003.0
2023-06-28 11:50:00,77.31,77.33,77.2,77.26,152852.0,71.8485,71.867,71.7462,71.802,152852.0
2023-06-28 11:55:00,77.24,77.28,77.18,77.25,55020.0,71.7834,71.8206,71.7276,71.7927,55020.0
2023-06-28 12:00:00,77.25,77.35,77.24,77.29,59627.0,71.7927,71.8856,71.7834,71.8299,59627.0
2023-06-28 12:05:00,77.29,77.49,77.27,77.33,111655.0,71.8299,72.0157,71.8113,71.867,111655.0
2023-06-28 12:10:00,77.33,77.39,77.31,77.39,68347.0,71.867,71.9228,71.8485,71.9228,68347.0
2023-06-28 12:15:00,77.39,77.45,77.34,77.44,74466.0,71.9228,71.9786,71.8763,71.9693,74466.0
2023-06-28 12:20:00,77.45,77.65,77.44,77.64,74777.0,71.9786,72.1644,71.9693,72.1551,74777.0
2023-06-28 12:25:00,77.64,77.72,77.62,77.72,42626.0,72.1551,72.2295,72.1366,72.2295,42626.0
2023-06-28 12:30:00,77.72,77.73,77.44,77.45,81887.0,72.2295,72.2388,71.9693,71.9786,81887.0
2023-06-28 12:35:00,77.44,77.47,77.42,77.44,52403.0,71.9693,71.9972,71.9507,71.9693,52403.0
2023-06-28 12:40:00,77.43,77.45,77.23,77.28,153778.0,71.96,71.9786,71.7741,71.8206,153778.0
2023-06-28 12:45:00,77.28,77.3,77.23,77.26,33664.0,71.8206,71.8392,71.7741,71.802,33664.0
2023-06-28 12:50:00,77.26,77.33,77.15,77.19,55245.0,71.802,71.867,71.6998,71.7369,55245.0
2023-06-28 12:55:00,77.19,77.22,77.17,77.22,37352.0,71.7369,71.7648,71.7183,71.7648,37352.0
2023-06-28 13:00:00,77.21,77.23,77.14,77.19,40954.0,71.7555,71.7741,71.6905,71.7369,40954.0
2023-06-28 13:05:00,77.2,77.32,77.19,77.31,49470.0,71.7462,71.8577,71.7369,71.8485,49470.0
2023-06-28 13:10:00,77.31,77.32,77.21,77.25,36634.0,71.8485,71.8577,71.7555,71.7927,36634.0
2023-06-28 13:15:00,77.24,77.24,77.2,77.22,21607.0,71.7834,71.7834,71.7462,71.7648,21607.0
2023-06-28 13:20:00,77.23,77.29,77.19,77.28,31134.0,71.7741,71.8299,71.7369,71.8206,31134.0
2023-06-28 13:25:00,77.28,77.29,77.21,77.27,26606.0,71.8206,71.8299,71.7555,71.8113,26606.0
2023-06-28 13:30:00,77.27,77.28,77.06,77.11,52485.0,71.8113,71.8206,71.6161,71.6626,52485.0
2023-06-28 13:35:00,77.11,77.18,77.09,77.12,40922.0,71.6626,71.7276,71.644,71.6719,40922.0
2023-06-28 13:40:00,77.12,77.21,77.08,77.1,52145.0,71.6719,71.7555,71.6347,71.6533,52145.0
2023-06-28 13:45:00,77.09,77.1,77.02,77.05,36793.0,71.644,71.6533,71.5789,71.6068,36793.0
2023-06-28 13:50:00,77.05,77.14,77.04,77.07,41526.0,71.6068,71.6905,71.5975,71.6254,41526.0
2023-06-28 13:55:00,77.08,77.12,77.0,77.09,54840.0,71.6347,71.6719,71.5604,71.644,54840.0
2023-06-28 14:00:00,77.1,77.13,77.04,77.1,34938.0,71.6533,71.6812,71.5975,71.6533,34938.0
2023-06-28 14:05:00,77.1,77.17,77.1,77.16,28177.0,71.6533,71.7183,71.6533,71.7091,28177.0
2023-06-28 14:10:00,77.16,77.23,77.16,77.22,25268.0,71.7091,71.7741,71.7091,71.7648,25268.0
2023-06-28 14:15:00,77.23,77.25,77.18,77.25,53470.0,71.7741,71.7927,71.7276,71.7927,53470.0
2023-06-28 14:20:00,77.25,77.28,77.16,77.2,40040.0,71.7927,71.8206,71.7091,71.7462,40040.0
2023-06-28 14:25:00,77.2,77.2,77.03,77.05,60992.0,71.7462,71.7462,71.5882,71.6068,60992.0
2023-06-28 14:30:00,77.05,77.05,76.97,77.02,50612.0,71.6068,71.6068,71.5325,71.5789,50612.0
2023-06-28 14:35:00,77.03,77.05,76.97,77.04,44772.0,71.5882,71.6068,71.5325,71.5975,44772.0
2023-06-28 14:40:00,77.03,77.08,77.0,77.03,30414.0,71.5882,71.6347,71.5604,71.5882,30414.0
2023-06-28 14:45:00,77.03,77.03,76.96,76.98,36794.0,71.5882,71.5882,71.5232,71.5418,36794.0
2023-06-28 14:50:00,76.99,77.04,76.98,77.0,41109.0,71.5511,71.5975,71.5418,71.5604,41109.0
2023-06-28 14:55:00,77.0,77.03,76.88,76.89,61997.0,71.5604,71.5882,71.4488,71.4581,61997.0
2023-06-28 15:00:00,76.9,77.08,76.9,77.08,53111.0,71.4674,71.6347,71.4674,71.6347,53111.0
2023-06-28 15:05:00,77.08,77.11,77.03,77.06,52138.0,71.6347,71.6626,71.5882,71.6161,52138.0
2023-06-28 15:10:00,77.06,77.08,77.02,77.03,51484.0,71.6161,71.6347,71.5789,71.5882,51484.0
2023-06-28 15:15:00,77.03,77.06,76.99,77.0,69237.0,71.5882,71.6161,71.5511,71.5604,69237.0
2023-06-28 15:20:00,77.0,77.01,76.84,76.84,102445.0,71.5604,71.5696,71.4117,71.4117,102445.0
2023-06-28 15:25:00,76.84,76.85,76.59,76.6,126407.0,71.4117,71.4209,71.1793,71.1886,126407.0
2023-06-28 15:30:00,76.59,76.77,76.58,76.72,133109.0,71.1793,71.3466,71.17,71.3001,133109.0
2023-06-28 15:35:00,76.72,76.74,76.46,76.66,174322.0,71.3001,71.3187,71.0585,71.2444,174322.0
2023-06-28 15:40:00,76.67,76.82,76.61,76.8,146359.0,71.2537,71.3931,71.1979,71.3745,146359.0
2023-06-28 15:45:00,76.79,76.87,76.72,76.85,112488.0,71.3652,71.4395,71.3001,71.4209,112488.0
2023-06-28 15:50:00,76.83,76.92,76.58,76.78,260419.0,71.4024,71.486,71.17,71.3559,260419.0
2023-06-28 15:55:00,76.79,76.83,76.64,76.7,445033.0,71.3652,71.4024,71.2258,71.2815,445033.0
2023-06-29 09:30:00,76.74,76.86,76.36,76.49,146257.0,71.3187,71.4302,70.9656,71.0864,146257.0
2023-06-29 09:35:00,76.53,76.74,76.42,76.55,89607.0,71.1236,71.3187,71.0213,71.1421,89607.0
2023-06-29 09:40:00,76.54,76.73,76.45,76.61,64418.0,71.1328,71.3094,71.0492,71.1979,64418.0
2023-06-29 09:45:00,76.62,76.67,76.16,76.23,81159.0,71.2072,71.2537,70.7797,70.8447,81159.0
2023-06-29 09:50:00,76.24,76.47,76.22,76.36,65441.0,70.854,71.0678,70.8355,70.9656,65441.0
2023-06-29 09:55:00,76.35,76.36,76.1,76.18,135983.0,70.9563,70.9656,70.7239,70.7983,135983.0
2023-06-29 10:00:00,76.17,76.32,76.09,76.2,119009.0,70.789,70.9284,70.7146,70.8169,119009.0
2023-06-29 10:05:00,76.2,76.33,76.18,76.31,61368.0,70.8169,70.9377,70.7983,70.9191,61368.0
2023-06-29 10:10:00,76.31,76.32,76.1,76.19,88190.0,70.9191,70.9284,70.7239,70.8076,88190.0
2023-06-29 10:15:00,76.18,76.34,76.14,76.33,41786.0,70.7983,70.947,70.7611,70.9377,41786.0
2023-06-29 10:20:00,76.33,76.42,76.24,76.42,77757.0,70.9377,71.0213,70.854,71.0213,77757.0
2023-06-29 10:25:00,76.42,76.42,76.15,76.23,70072.0,71.0213,71.0213,70.7704,70.8447,70072.0
2023-06-29 10:30:00,76.24,76.38,76.19,76.26,40994.0,70.854,70.9842,70.8076,70.8726,40994.0
2023-06-29 10:35:00,76.25,76.37,76.18,76.33,94143.0,70.8633,70.9749,70.7983,70.9377,94143.0
2023-06-29 10:40:00,76.32,76.42,76.21,76.4,81877.0,70.9284,71.0213,70.8262,71.0027,81877.0
2023-06-29 10:45:00,76.4,76.44,76.31,76.4,70737.0,71.0027,71.0399,70.9191,71.0027,70737.0
2023-06-29 10:50:00,76.39,76.5,76.37,76.48,100259.0,70.9934,71.0957,70.9749,71.0771,100259.0
2023-06-29 10:55:00,76.47,76.59,76.4,76.5,46964.0,71.0678,71.1793,71.0027,71.0957,46964.0
2023-06-29 11:00:00,76.51,76.72,76.5,76.7,49127.0,71.105,71.3001,71.0957,71.2815,49127.0
2023-06-29 11:05:00,76.69,76.69,76.54,76.58,25122.0,71.2723,71.2723,71.1328,71.17,25122.0
2023-06-29 11:10:00,76.59,76.66,76.53,76.53,37312.0,71.1793,71.2444,71.1236,71.1236,37312.0
2023-06-29 11:15:00,76.54,76.59,76.51,76.55,27225.0,71.1328,71.1793,71.105,71.1421,27225.0
2023-06-29 11:20:00,76.55,76.64,76.55,76.55,21379.0,71.1421,71.2258,71.1421,71.1421,21379.0
2023-06-29 11:25:00,76.53,76.54,76.44,76.51,27801.0,71.1236,71.1328,71.0399,71.105,27801.0
2023-06-29 11:30:00,76.5,76.63,76.5,76.59,25343.0,71.0957,71.2165,71.0957,71.1793,25343.0
2023-06-29 11:35:00,76.59,76.59,76.53,76.56,45621.0,71.1793,71.1793,71.1236,71.1514,45621.0
2023-06-29 11:40:00,76.58,76.6,76.5,76.52,29251.0,71.17,71.1886,71.0957,71.1143,29251.0
2023-06-29 11:45:00,76.51,76.64,76.51,76.64,30433.0,71.105,71.2258,71.105,71.2258,30433.0
2023-06-29 11:50:00,76.64,76.66,76.58,76.64,52664.0,71.2258,71.2444,71.17,71.2258,52664.0
2023-06-29 11:55:00,76.63,76.71,76.58,76.65,33900.0,71.2165,71.2908,71.17,71.2351,33900.0
2023-06-29 12:00:00,76.65,76.66,76.61,76.62,32507.0,71.2351,71.2444,71.1979,71.2072,32507.0
2023-06-29 12:05:00,76.61,76.61,76.52,76.53,22106.0,71.1979,71.1979,71.1143,71.1236,22106.0
2023-06-29 12:10:00,76.52,76.63,76.48,76.63,18977.0,71.1143,71.2165,71.0771,71.2165,18977.0
2023-06-29 12:15:00,76.63,76.72,76.63,76.65,15869.0,71.2165,71.3001,71.2165,71.2351,15869.0
2023-06-29 12:20:00,76.65,76.78,76.65,76.71,31352.0,71.2351,71.3559,71.2351,71.2908,31352.0
2023-06-29 12:25:00,76.72,76.76,76.7,76.75,22903.0,71.3001,71.3373,71.2815,71.328,22903.0
2023-06-29 12:30:00,76.75,76.79,76.72,76.74,23792.0,71.328,71.3652,71.3001,71.3187,23792.0
2023-06-29 12:35:00,76.74,76.77,76.73,76.74,22754.0,71.3187,71.3466,71.3094,71.3187,22754.0
2023-06-29 12:40:00,76.74,76.79,76.71,76.72,46022.0,71.3187,71.3652,71.2908,71.3001,46022.0
2023-06-29 12:45:00,76.73,76.74,76.68,76.73,69194.0,71.3094,71.3187,71.263,71.3094,69194.0
2023-06-29 12:50:00,76.73,76.77,76.72,76.77,20260.0,71.3094,71.3466,71.3001,71.3466,20260.0
2023-06-29 12:55:00,76.77,76.83,76.74,76.8,33296.0,71.3466,71.4024,71.3187,71.3745,33296.0
2023-06-29 13:00:00,76.8,76.84,76.8,76.81,15831.0,71.3745,71.4117,71.3745,71.3838,15831.0
2023-06-29 13:05:00,76.81,76.82,76.66,76.71,29613.0,71.3838,71.3931,71.2444,71.2908,29613.0
2023-06-29 13:10:00,76.7,76.71,76.61,76.66,21715.0,71.2815,71.2908,71.1979,71.2444,21715.0
2023-06-29 13:15:00,76.66,76.68,76.58,76.59,15517.0,71.2444,71.263,71.17,71.1793,15517.0
2023-06-29 13:20:00,76.6,76.61,76.5,76.54,15164.0,71.1886,71.1979,71.0957,71.1328,15164.0
2023-06-29 13:25:00,76.53,76.6,76.52,76.59,16782.0,71.1236,71.1886,71.1143,71.1793,16782.0
2023-06-29 13:30:00,76.59,76.59,76.53,76.53,16098.0,71.1793,71.1793,71.1236,71.1236,16098.0
2023-06-29 13:35:00,76.53,76.58,76.5,76.53,23178.0,71.1236,71.17,71.0957,71.1236,23178.0
2023-06-29 13:40:00,76.53,76.58,76.51,76.52,22749.0,71.1236,71.17,71.105,71.1143,22749.0
2023-06-29 13:45:00,76.51,76.51,76.4,76.45,28091.0,71.105,71.105,71.0027,71.0492,28091.0
2023-06-29 13:50:00,76.44,76.52,76.41,76.5,24124.0,71.0399,71.1143,71.012,71.0957,24124.0
2023-06-29 13:55:00,76.51,76.51,76.42,76.46,34876.0,71.105,71.105,71.0213,71.0585,34876.0
2023-06-29 14:00:00,76.46,76.46,76.39,76.41,23705.0,71.0585,71.0585,70.9934,71.012,23705.0
2023-06-29 14:05:00,76.41,76.41,76.31,76.31,28261.0,71.012,71.012,70.9191,70.9191,28261.0
2023-06-29 14:10:00,76.31,76.38,76.31,76.31,20633.0,70.9191,70.9842,70.9191,70.9191,20633.0
2023-06-29 14:15:00,76.31,76.42,76.3,76.42,32137.0,70.9191,71.0213,70.9098,71.0213,32137.0
2023-06-29 14:20:00,76.41,76.41,76.3,76.31,24092.0,71.012,71.012,70.9098,70.9191,24092.0
2023-06-29 14:25:00,76.31,76.35,76.31,76.34,41019.0,70.9191,70.9563,70.9191,70.947,41019.0
2023-06-29 14:30:00,76.35,76.4,76.34,76.38,22785.0,70.9563,71.0027,70.947,70.9842,22785.0
2023-06-29 14:35:00,76.39,76.43,76.35,76.42,23124.0,70.9934,71.0306,70.9563,71.0213,23124.0
2023-06-29 14:40:00,76.42,76.45,76.38,76.4,24054.0,71.0213,71.0492,70.9842,71.0027,24054.0
2023-06-29 14:45:00,76.4,76.45,76.39,76.41,18192.0,71.0027,71.0492,70.9934,71.012,18192.0
2023-06-29 14:50:00,76.41,76.41,76.32,76.34,35247.0,71.012,71.012,70.9284,70.947,35247.0
2023-06-29 14:55:00,76.34,76.35,76.29,76.33,29042.0,70.947,70.9563,70.9005,70.9377,29042.0
2023-06-29 15:00:00,76.33,76.37,76.32,76.36,30953.0,70.9377,70.9749,70.9284,70.9656,30953.0
2023-06-29 15:05:00,76.36,76.41,76.36,76.41,30098.0,70.9656,71.012,70.9656,71.012,30098.0
2023-06-29 15:10:00,76.41,76.41,76.33,76.33,25449.0,71.012,71.012,70.9377,70.9377,25449.0
2023-06-29 15:15:00,76.34,76.35,76.28,76.33,38291.0,70.947,70.9563,70.8912,70.9377,38291.0
2023-06-29 15:20:00,76.33,76.39,76.32,76.33,37633.0,70.9377,70.9934,70.9284,70.9377,37633.0
2023-06-29 15:25:00,76.33,76.35,76.3,76.31,36213.0,70.9377,70.9563,70.9098,70.9191,36213.0
2023-06-29 15:30:00,76.31,76.39,76.31,76.37,47957.0,70.9191,70.9934,70.9191,70.9749,47957.0
2023-06-29 15:35:00,76.37,76.39,76.31,76.34,42006.0,70.9749,70.9934,70.9191,70.947,42006.0
2023-06-29 15:40:00,76.34,76.42,76.34,76.37,51711.0,70.947,71.0213,70.947,70.9749,51711.0
2023-06-29 15:45:00,76.37,76.37,76.22,76.25,136758.0,70.9749,70.9749,70.8355,70.8633,136758.0
2023-06-29 15:50:00,76.26,76.31,76.24,76.25,158261.0,70.8726,70.9191,70.854,70.8633,158261.0
2023-06-29 15:55:00,76.25,76.34,76.17,76.3,423820.0,70.8633,70.947,70.789,70.9098,423820.0
2023-06-30 09:30:00,76.48,77.03,76.48,76.79,100749.0,71.0771,71.5882,71.0771,71.3652,100749.0
2023-06-30 09:35:00,76.8,77.0,76.77,76.97,51292.0,71.3745,71.5604,71.3466,71.5325,51292.0
2023-06-30 09:40:00,76.95,77.05,76.94,76.94,30550.0,71.5139,71.6068,71.5046,71.5046,30550.0
2023-06-30 09:45:00,76.94,76.99,76.8,76.86,42515.0,71.5046,71.5511,71.3745,71.4302,42515.0
2023-06-30 09:50:00,76.82,76.89,76.75,76.79,17291.0,71.3931,71.4581,71.328,71.3652,17291.0
2023-06-30 09:55:00,76.8,76.88,76.75,76.81,24081.0,71.3745,71.4488,71.328,71.3838,24081.0
2023-06-30 10:00:00,76.8,76.82,76.69,76.71,28598.0,71.3745,71.3931,71.2723,71.2908,28598.0
2023-06-30 10:05:00,76.71,76.72,76.56,76.6,32651.0,71.2908,71.3001,71.1514,71.1886,32651.0
2023-06-30 10:10:00,76.61,76.7,76.56,76.58,22801.0,71.1979,71.2815,71.1514,71.17,22801.0
2023-06-30 10:15:00,76.58,76.73,76.54,76.73,20557.0,71.17,71.3094,71.1328,71.3094,20557.0
2023-06-30 10:20:00,76.73,76.75,76.65,76.68,19558.0,71.3094,71.328,71.2351,71.263,19558.0
2023-06-30 10:25:00,76.69,76.71,76.6,76.7,21006.0,71.2723,71.2908,71.1886,71.2815,21006.0
2023-06-30 10:30:00,76.72,76.76,76.67,76.7,23306.0,71.3001,71.3373,71.2537,71.2815,23306.0
2023-06-30 10:35:00,76.69,76.81,76.65,76.76,26886.0,71.2723,71.3838,71.2351,71.3373,26886.0
2023-06-30 10:40:00,76.76,76.78,76.68,76.7,27609.0,71.3373,71.3559,71.263,71.2815,27609.0
2023-06-30 10:45:00,76.7,76.74,76.63,76.64,23974.0,71.2815,71.3187,71.2165,71.2258,23974.0
2023-06-30 10:50:00,76.64,76.68,76.54,76.55,27218.0,71.2258,71.263,71.1328,71.1421,27218.0
2023-06-30 10:55:00,76.55,76.6,76.47,76.48,35887.0,71.1421,71.1886,71.0678,71.0771,35887.0
2023-06-30 11:00:00,76.48,76.66,76.48,76.63,41537.0,71.0771,71.2444,71.0771,71.2165,41537.0
2023-06-30 11:05:00,76.63,76.65,76.54,76.61,33050.0,71.2165,71.2351,71.1328,71.1979,33050.0
2023-06-30 11:10:00,76.61,76.66,76.55,76.56,30439.0,71.1979,71.2444,71.1421,71.1514,30439.0
2023-06-30 11:15:00,76.56,76.59,76.49,76.52,57784.0,71.1514,71.1793,71.0864,71.1143,57784.0
2023-06-30 11:20:00,76.52,76.57,76.43,76.43,21594.0,71.1143,71.1607,71.0306,71.0306,21594.0
2023-06-30 11:25:00,76.43,76.58,76.41,76.58,25771.0,71.0306,71.17,71.012,71.17,25771.0
2023-06-30 11:30:00,76.58,76.63,76.52,76.55,24612.0,71.17,71.2165,71.1143,71.1421,24612.0
2023-06-30 11:35:00,76.55,76.62,76.54,76.58,22982.0,71.1421,71.2072,71.1328,71.17,22982.0
2023-06-30 11:40:00,76.58,76.66,76.58,76.61,18466.0,71.17,71.2444,71.17,71.1979,18466.0
2023-06-30 11:45:00,76.61,76.7,76.6,76.6,14582.0,71.1979,71.2815,71.1886,71.1886,14582.0
2023-06-30 11:50:00,76.61,76.63,76.58,76.61,16735.0,71.1979,71.2165,71.17,71.1979,16735.0
2023-06-30 11:55:00,76.62,76.64,76.58,76.63,16841.0,71.2072,71.2258,71.17,71.2165,16841.0
2023-06-30 12:00:00,76.64,76.66,76.6,76.6,13497.0,71.2258,71.2444,71.1886,71.1886,13497.0
2023-06-30 12:05:00,76.6,76.67,76.58,76.59,20326.0,71.1886,71.2537,71.17,71.1793,20326.0
2023-06-30 12:10:00,76.6,76.65,76.57,76.58,22962.0,71.1886,71.2351,71.1607,71.17,22962.0
2023-06-30 12:15:00,76.58,76.62,76.55,76.58,15984.0,71.17,71.2072,71.1421,71.17,15984.0
2023-06-30 12:20:00,76.57,76.65,76.56,76.65,23629.0,71.1607,71.2351,71.1514,71.2351,23629.0
2023-06-30 12:25:00,76.64,76.67,76.62,76.66,14258.0,71.2258,71.2537,71.2072,71.2444,14258.0
2023-06-30 12:30:00,76.65,76.71,76.64,76.67,14499.0,71.2351,71.2908,71.2258,71.2537,14499.0
2023-06-30 12:35:00,76.67,76.67,76.61,76.62,14186.0,71.2537,71.2537,71.1979,71.2072,14186.0
2023-06-30 12:40:00,76.62,76.65,76.58,76.61,11715.0,71.2072,71.2351,71.17,71.1979,11715.0
2023-06-30 12:45:00,76.61,76.74,76.61,76.73,14375.0,71.1979,71.3187,71.1979,71.3094,14375.0
2023-06-30 12:50:00,76.72,76.82,76.71,76.82,12232.0,71.3001,71.3931,71.2908,71.3931,12232.0
2023-06-30 12:55:00,76.81,76.83,76.75,76.76,10324.0,71.3838,71.4024,71.328,71.3373,10324.0
2023-06-30 13:00:00,76.77,76.81,76.73,76.78,10972.0,71.3466,71.3838,71.3094,71.3559,10972.0
2023-06-30 13:05:00,76.78,76.8,76.73,76.73,15629.0,71.3559,71.3745,71.3094,71.3094,15629.0
2023-06-30 13:10:00,76.74,76.76,76.66,76.67,14785.0,71.3187,71.3373,71.2444,71.2537,14785.0
2023-06-30 13:15:00,76.67,76.74,76.66,76.71,23795.0,71.2537,71.3187,71.2444,71.2908,23795.0
2023-06-30 13:20:00,76.72,76.74,76.67,76.7,17450.0,71.3001,71.3187,71.2537,71.2815,17450.0
2023-06-30 13:25:00,76.7,76.75,76.7,76.74,18590.0,71.2815,71.328,71.2815,71.3187,18590.0
2023-06-30 13:30:00,76.73,76.77,76.72,76.77,12542.0,71.3094,71.3466,71.3001,71.3466,12542.0
2023-06-30 13:35:00,76.77,76.77,76.65,76.65,18495.0,71.3466,71.3466,71.2351,71.2351,18495.0
2023-06-30 13:40:00,76.65,76.65,76.58,76.59,16808.0,71.2351,71.2351,71.17,71.1793,16808.0
2023-06-30 13:45:00,76.59,76.62,76.57,76.57,20235.0,71.1793,71.2072,71.1607,71.1607,20235.0
2023-06-30 13:50:00,76.58,76.6,76.53,76.54,26369.0,71.17,71.1886,71.1236,71.1328,26369.0
2023-06-30 13:55:00,76.54,76.54,76.49,76.53,25377.0,71.1328,71.1328,71.0864,71.1236,25377.0
2023-06-30 14:00:00,76.53,76.59,76.46,76.48,31516.0,71.1236,71.1793,71.0585,71.0771,31516.0
2023-06-30 14:05:00,76.49,76.56,76.47,76.55,32065.0,71.0864,71.1514,71.0678,71.1421,32065.0
2023-06-30 14:10:00,76.55,76.57,76.47,76.55,31688.0,71.1421,71.1607,71.0678,71.1421,31688.0
2023-06-30 14:15:00,76.55,76.59,76.53,76.53,24065.0,71.1421,71.1793,71.1236,71.1236,24065.0
2023-06-30 14:20:00,76.53,76.59,76.53,76.56,20517.0,71.1236,71.1793,71.1236,71.1514,20517.0
2023-06-30 14:25:00,76.56,76.65,76.55,76.62,25956.0,71.1514,71.2351,71.1421,71.2072,25956.0
2023-06-30 14:30:00,76.62,76.67,76.62,76.66,22718.0,71.2072,71.2537,71.2072,71.2444,22718.0
2023-06-30 14:35:00,76.66,76.69,76.59,76.61,29790.0,71.2444,71.2723,71.1793,71.1979,29790.0
2023-06-30 14:40:00,76.61,76.7,76.61,76.67,17759.0,71.1979,71.2815,71.1979,71.2537,17759.0
2023-06-30 14:45:00,76.67,76.73,76.61,76.61,21757.0,71.2537,71.3094,71.1979,71.1979,21757.0
2023-06-30 14:50:00,76.62,76.67,76.59,76.64,20561.0,71.2072,71.2537,71.1793,71.2258,20561.0
2023-06-30 14:55:00,76.64,76.68,76.62,76.67,32836.0,71.2258,71.263,71.2072,71.2537,32836.0
2023-06-30 15:00:00,76.68,76.71,76.67,76.68,23398.0,71.263,71.2908,71.2537,71.263,23398.0
2023-06-30 15:05:00,76.67,76.73,76.66,76.7,20809.0,71.2537,71.3094,71.2444,71.2815,20809.0
2023-06-30 15:10:00,76.71,76.71,76.64,76.65,27845.0,71.2908,71.2908,71.2258,71.2351,27845.0
2023-06-30 15:15:00,76.64,76.67,76.61,76.63,24400.0,71.2258,71.2537,71.1979,71.2165,24400.0
2023-06-30 15:20:00,76.63,76.63,76.51,76.51,41717.0,71.2165,71.2165,71.105,71.105,41717.0
2023-06-30 15:25:00,76.51,76.63,76.51,76.61,37324.0,71.105,71.2165,71.105,71.1979,37324.0
2023-06-30 15:30:00,76.61,76.71,76.59,76.63,45636.0,71.1979,71.2908,71.1793,71.2165,45636.0
2023-06-30 15:35:00,76.63,76.67,76.58,76.59,48125.0,71.2165,71.2537,71.17,71.1793,48125.0
2023-06-30 15:40:00,76.59,76.64,76.56,76.58,61848.0,71.1793,71.2258,71.1514,71.17,61848.0
2023-06-30 15:45:00,76.57,76.61,76.54,76.59,93694.0,71.1607,71.1979,71.1328,71.1793,93694.0
2023-06-30 15:50:00,76.6,76.68,76.59,76.64,92689.0,71.1886,71.263,71.1793,71.2258,92689.0
2023-06-30 15:55:00,76.64,76.71,76.63,76.69,337577.0,71.2258,71.2908,71.2165,71.2723,337577.0
2023-07-03 09:30:00,76.3,76.37,75.8,76.31,172501.0,70.9098,70.9749,70.4451,70.9191,172501.0
2023-07-03 09:35:00,76.33,76.55,76.25,76.44,56189.0,70.9377,71.1421,70.8633,71.0399,56189.0
2023-07-03 09:40:00,76.47,76.6,76.34,76.34,43376.0,71.0678,71.1886,70.947,70.947,43376.0
2023-07-03 09:45:00,76.37,76.57,76.34,76.56,34313.0,70.9749,71.1607,70.947,71.1514,34313.0
2023-07-03 09:50:00,76.57,76.69,76.54,76.69,39576.0,71.1607,71.2723,71.1328,71.2723,39576.0
2023-07-03 09:55:00,76.7,76.78,76.69,76.75,44084.0,71.2815,71.3559,71.2723,71.328,44084.0
2023-07-03 10:00:00,76.73,76.76,76.63,76.73,46841.0,71.3094,71.3373,71.2165,71.3094,46841.0
2023-07-03 10:05:00,76.74,76.75,76.67,76.71,44556.0,71.3187,71.328,71.2537,71.2908,44556.0
2023-07-03 10:10:00,76.72,76.79,76.62,76.64,73042.0,71.3001,71.3652,71.2072,71.2258,73042.0
2023-07-03 10:15:00,76.65,76.73,76.62,76.69,57101.0,71.2351,71.3094,71.2072,71.2723,57101.0
2023-07-03 10:20:00,76.7,76.81,76.67,76.81,51212.0,71.2815,71.3838,71.2537,71.3838,51212.0
2023-07-03 10:25:00,76.82,76.87,76.72,76.84,48509.0,71.3931,71.4395,71.3001,71.4117,48509.0
2023-07-03 10:30:00,76.84,76.97,76.81,76.95,36927.0,71.4117,71.5325,71.3838,71.5139,36927.0
2023-07-03 10:35:00,76.95,76.99,76.87,76.88,43525.0,71.5139,71.5511,71.4395,71.4488,43525.0
2023-07-03 10:40:00,76.9,77.06,76.88,77.06,28768.0,71.4674,71.6161,71.4488,71.6161,28768.0
2023-07-03 10:45:00,77.06,77.21,77.05,77.19,54309.0,71.6161,71.7555,71.6068,71.7369,54309.0
2023-07-03 10:50:00,77.2,77.26,76.99,76.99,35267.0,71.7462,71.802,71.5511,71.5511,35267.0
2023-07-03 10:55:00,76.99,77.13,76.94,77.08,41880.0,71.5511,71.6812,71.5046,71.6347,41880.0
2023-07-03 11:00:00,77.05,77.08,77.0,77.06,46284.0,71.6068,71.6347,71.5604,71.6161,46284.0
2023-07-03 11:05:00,77.06,77.07,76.97,77.0,16332.0,71.6161,71.6254,71.5325,71.5604,16332.0
2023-07-03 11:10:00,76.99,77.1,76.97,77.09,27597.0,71.5511,71.6533,71.5325,71.644,27597.0
2023-07-03 11:15:00,77.09,77.14,77.04,77.08,23438.0,71.644,71.6905,71.5975,71.6347,23438.0
2023-07-03 11:20:00,77.08,77.12,77.06,77.12,16007.0,71.6347,71.6719,71.6161,71.6719,16007.0
2023-07-03 11:25:00,77.12,77.19,77.11,77.18,23667.0,71.6719,71.7369,71.6626,71.7276,23667.0
2023-07-03 11:30:00,77.17,77.21,77.1,77.13,33431.0,71.7183,71.7555,71.6533,71.6812,33431.0
2023-07-03 11:35:00,77.15,77.2,77.13,77.19,14978.0,71.6998,71.7462,71.6812,71.7369,14978.0
2023-07-03 11:40:00,77.18,77.18,77.08,77.14,22630.0,71.7276,71.7276,71.6347,71.6905,22630.0
2023-07-03 11:45:00,77.15,77.18,77.1,77.14,16723.0,71.6998,71.7276,71.6533,71.6905,16723.0
2023-07-03 11:50:00,77.13,77.13,77.06,77.09,13782.0,71.6812,71.6812,71.6161,71.644,13782.0
2023-07-03 11:55:00,77.09,77.12,77.01,77.1,55523.0,71.644,71.6719,71.5696,71.6533,55523.0
2023-07-03 12:00:00,77.09,77.22,77.08,77.17,22925.0,71.644,71.7648,71.6347,71.7183,22925.0
2023-07-03 12:05:00,77.17,77.19,77.14,77.15,12164.0,71.7183,71.7369,71.6905,71.6998,12164.0
2023-07-03 12:10:00,77.15,77.17,77.09,77.16,21884.0,71.6998,71.7183,71.644,71.7091,21884.0
2023-07-03 12:15:00,77.15,77.16,77.08,77.09,25518.0,71.6998,71.7091,71.6347,71.644,25518.0
2023-07-03 12:20:00,77.09,77.13,77.05,77.13,18252.0,71.644,71.6812,71.6068,71.6812,18252.0
2023-07-03 12:25:00,77.12,77.16,77.1,77.13,23484.0,71.6719,71.7091,71.6533,71.6812,23484.0
2023-07-03 12:30:00,77.14,77.16,77.11,77.14,19799.0,71.6905,71.7091,71.6626,71.6905,19799.0
2023-07-03 12:35:00,77.14,77.21,77.09,77.14,26048.0,71.6905,71.7555,71.644,71.6905,26048.0
2023-07-03 12:40:00,77.14,77.14,77.06,77.09,31569.0,71.6905,71.6905,71.6161,71.644,31569.0
2023-07-03 12:45:00,77.09,77.23,77.07,77.19,144557.0,71.644,71.7741,71.6254,71.7369,144557.0
2023-07-03 12:50:00,77.19,77.22,77.11,77.18,72204.0,71.7369,71.7648,71.6626,71.7276,72204.0
2023-07-03 12:55:00,77.18,77.24,77.16,77.17,100858.0,71.7276,71.7834,71.7091,71.7183,100858.0
2023-07-05 09:30:00,76.77,76.97,76.54,76.91,142975.0,71.3466,71.5325,71.1328,71.4767,142975.0
2023-07-05 09:35:00,76.88,77.05,76.68,76.69,42603.0,71.4488,71.6068,71.263,71.2723,42603.0
2023-07-05 09:40:00,76.69,76.72,76.42,76.63,61331.0,71.2723,71.3001,71.0213,71.2165,61331.0
2023-07-05 09:45:00,76.64,76.81,76.51,76.68,50776.0,71.2258,71.3838,71.105,71.263,50776.0
2023-07-05 09:50:00,76.67,76.82,76.67,76.75,44283.0,71.2537,71.3931,71.2537,71.328,44283.0
2023-07-05 09:55:00,76.73,76.81,76.56,76.76,47850.0,71.3094,71.3838,71.1514,71.3373,47850.0
2023-07-05 10:00:00,76.74,76.84,76.69,76.74,51730.0,71.3187,71.4117,71.2723,71.3187,51730.0
2023-07-05 10:05:00,76.75,76.91,76.65,76.91,29715.0,71.328,71.4767,71.2351,71.4767,29715.0
2023-07-05 10:10:00,76.9,76.98,76.78,76.91,42308.0,71.4674,71.5418,71.3559,71.4767,42308.0
2023-07-05 10:15:00,76.9,76.91,76.73,76.76,44163.0,71.4674,71.4767,71.3094,71.3373,44163.0
2023-07-05 10:20:00,76.75,76.8,76.71,76.76,37055.0,71.328,71.3745,71.2908,71.3373,37055.0
2023-07-05 10:25:00,76.76,76.8,76.65,76.75,46586.0,71.3373,71.3745,71.2351,71.328,46586.0
2023-07-05 10:30:00,76.76,76.86,76.74,76.84,29578.0,71.3373,71.4302,71.3187,71.4117,29578.0
2023-07-05 10:35:00,76.83,76.92,76.8,76.86,28274.0,71.4024,71.486,71.3745,71.4302,28274.0
2023-07-05 10:40:00,76.87,76.93,76.84,76.86,25105.0,71.4395,71.4953,71.4117,71.4302,25105.0
2023-07-05 10:45:00,76.87,77.02,76.86,76.98,29763.0,71.4395,71.5789,71.4302,71.5418,29763.0
2023-07-05 10:50:00,76.99,77.09,76.98,76.99,25757.0,71.5511,71.644,71.5418,71.5511,25757.0
2023-07-05 10:55:00,76.98,77.0,76.9,76.97,34668.0,71.5418,71.5604,71.4674,71.5325,34668.0
2023-07-05 11:00:00,76.97,77.0,76.92,76.98,39503.0,71.5325,71.5604,71.486,71.5418,39503.0
2023-07-05 11:05:00,76.98,77.14,76.98,77.14,42935.0,71.5418,71.6905,71.5418,71.6905,42935.0
2023-07-05 11:10:00,77.14,77.2,77.05,77.1,24863.0,71.6905,71.7462,71.6068,71.6533,24863.0
2023-07-05 11:15:00,77.09,77.13,77.04,77.11,24240.0,71.644,71.6812,71.5975,71.6626,24240.0
2023-07-05 11:20:00,77.12,77.15,77.06,77.11,25514.0,71.6719,71.6998,71.6161,71.6626,25514.0
2023-07-05 11:25:00,77.12,77.16,77.08,77.09,29513.0,71.6719,71.7091,71.6347,71.644,29513.0
2023-07-05 11:30:00,77.09,77.12,76.98,77.01,39098.0,71.644,71.6719,71.5418,71.5696,39098.0
2023-07-05 11:35:00,77.02,77.06,76.98,77.06,28256.0,71.5789,71.6161,71.5418,71.6161,28256.0
2023-07-05 11:40:00,77.06,77.11,77.0,77.02,24109.0,71.6161,71.6626,71.5604,71.5789,24109.0
2023-07-05 11:45:00,77.02,77.08,76.98,76.98,19250.0,71.5789,71.6347,71.5418,71.5418,19250.0
2023-07-05 11:50:00,76.99,77.05,76.97,77.02,18246.0,71.5511,71.6068,71.5325,71.5789,18246.0
2023-07-05 11:55:00,77.02,77.09,77.01,77.08,17358.0,71.5789,71.644,71.5696,71.6347,17358.0
2023-07-05 12:00:00,77.09,77.11,77.0,77.0,17753.0,71.644,71.6626,71.5604,71.5604,17753.0
2023-07-05 12:05:00,77.0,77.05,76.99,77.01,17380.0,71.5604,71.6068,71.5511,71.5696,17380.0
2023-07-05 12:10:00,77.01,77.02,76.98,77.02,12454.0,71.5696,71.5789,71.5418,71.5789,12454.0
2023-07-05 12:15:00,77.02,77.04,76.93,76.95,41121.0,71.5789,71.5975,71.4953,71.5139,41121.0
2023-07-05 12:20:00,76.95,77.02,76.95,77.0,24577.0,71.5139,71.5789,71.5139,71.5604,24577.0
2023-07-05 12:25:00,77.0,77.02,76.97,77.0,19358.0,71.5604,71.5789,71.5325,71.5604,19358.0
2023-07-05 12:30:00,77.0,77.08,76.99,77.08,11393.0,71.5604,71.6347,71.5511,71.6347,11393.0
2023-07-05 12:35:00,77.07,77.15,77.06,77.14,15204.0,71.6254,71.6998,71.6161,71.6905,15204.0
2023-07-05 12:40:00,77.14,77.15,77.05,77.06,16029.0,71.6905,71.6998,71.6068,71.6161,16029.0
2023-07-05 12:45:00,77.06,77.15,77.02,77.1,56849.0,71.6161,71.6998,71.5789,71.6533,56849.0
2023-07-05 12:50:00,77.09,77.09,77.03,77.04,18956.0,71.644,71.644,71.5882,71.5975,18956.0
2023-07-05 12:55:00,77.03,77.03,76.96,77.0,23088.0,71.5882,71.5882,71.5232,71.5604,23088.0
2023-07-05 13:00:00,77.01,77.06,77.01,77.06,13464.0,71.5696,71.6161,71.5696,71.6161,13464.0
2023-07-05 13:05:00,77.06,77.06,77.0,77.03,16861.0,71.6161,71.6161,71.5604,71.5882,16861.0
2023-07-05 13:10:00,77.03,77.04,76.99,77.04,28335.0,71.5882,71.5975,71.5511,71.5975,28335.0
2023-07-05 13:15:00,77.03,77.1,77.0,77.09,16029.0,71.5882,71.6533,71.5604,71.644,16029.0
2023-07-05 13:20:00,77.09,77.12,77.05,77.06,19080.0,71.644,71.6719,71.6068,71.6161,19080.0
2023-07-05 13:25:00,77.06,77.08,77.03,77.08,17569.0,71.6161,71.6347,71.5882,71.6347,17569.0
2023-07-05 13:30:00,77.08,77.1,77.05,77.07,10614.0,71.6347,71.6533,71.6068,71.6254,10614.0
2023-07-05 13:35:00,77.07,77.09,77.02,77.03,50287.0,71.6254,71.644,71.5789,71.5882,50287.0
2023-07-05 13:40:00,77.03,77.08,77.02,77.03,17114.0,71.5882,71.6347,71.5789,71.5882,17114.0
2023-07-05 13:45:00,77.02,77.06,77.01,77.05,22258.0,71.5789,71.6161,71.5696,71.6068,22258.0
2023-07-05 13:50:00,77.06,77.07,77.03,77.03,15552.0,71.6161,71.6254,71.5882,71.5882,15552.0
2023-07-05 13:55:00,77.03,77.05,77.01,77.02,21094.0,71.5882,71.6068,71.5696,71.5789,21094.0
2023-07-05 14:00:00,77.02,77.08,77.0,77.05,19217.0,71.5789,71.6347,71.5604,71.6068,19217.0
2023-07-05 14:05:00,77.06,77.06,77.01,77.02,30848.0,71.6161,71.6161,71.5696,71.5789,30848.0
2023-07-05 14:10:00,77.02,77.03,76.99,77.0,24776.0,71.5789,71.5882,71.5511,71.5604,24776.0
2023-07-05 14:15:00,77.0,77.03,76.94,77.02,46429.0,71.5604,71.5882,71.5046,71.5789,46429.0
2023-07-05 14:20:00,77.01,77.01,76.92,76.95,36025.0,71.5696,71.5696,71.486,71.5139,36025.0
2023-07-05 14:25:00,76.94,76.95,76.91,76.91,22743.0,71.5046,71.5139,71.4767,71.4767,22743.0
2023-07-05 14:30:00,76.92,76.94,76.89,76.94,27061.0,71.486,71.5046,71.4581,71.5046,27061.0
2023-07-05 14:35:00,76.94,77.03,76.94,77.01,174937.0,71.5046,71.5882,71.5046,71.5696,174937.0
2023-07-05 14:40:00,77.01,77.13,77.01,77.11,92329.0,71.5696,71.6812,71.5696,71.6626,92329.0
2023-07-05 14:45:00,77.11,77.16,77.07,77.12,24834.0,71.6626,71.7091,71.6254,71.6719,24834.0
2023-07-05 14:50:00,77.13,77.14,77.1,77.13,21739.0,71.6812,71.6905,71.6533,71.6812,21739.0
2023-07-05 14:55:00,77.14,77.21,77.13,77.2,17673.0,71.6905,71.7555,71.6812,71.7462,17673.0
2023-07-05 15:00:00,77.19,77.26,77.18,77.25,59300.0,71.7369,71.802,71.7276,71.7927,59300.0
2023-07-05 15:05:00,77.25,77.32,77.25,77.32,27915.0,71.7927,71.8577,71.7927,71.8577,27915.0
2023-07-05 15:10:00,77.31,77.33,77.25,77.29,22174.0,71.8485,71.867,71.7927,71.8299,22174.0
2023-07-05 15:15:00,77.28,77.34,77.24,77.25,30811.0,71.8206,71.8763,71.7834,71.7927,30811.0
2023-07-05 15:20:00,77.26,77.28,77.21,77.23,25766.0,71.802,71.8206,71.7555,71.7741,25766.0
2023-07-05 15:25:00,77.22,77.25,77.2,77.2,27575.0,71.7648,71.7927,71.7462,71.7462,27575.0
2023-07-05 15:30:00,77.21,77.23,77.14,77.16,32929.0,71.7555,71.7741,71.6905,71.7091,32929.0
2023-07-05 15:35:00,77.15,77.2,77.12,77.17,39760.0,71.6998,71.7462,71.6719,71.7183,39760.0
2023-07-05 15:40:00,77.17,77.21,77.13,77.2,44451.0,71.7183,71.7555,71.6812,71.7462,44451.0
2023-07-05 15:45:00,77.2,77.2,77.15,77.19,53104.0,71.7462,71.7462,71.6998,71.7369,53104.0
2023-07-05 15:50:00,77.19,77.26,77.17,77.24,103325.0,71.7369,71.802,71.7183,71.7834,103325.0
2023-07-05 15:55:00,77.24,77.35,77.23,77.32,293909.0,71.7834,71.8856,71.7741,71.8577,293909.0
2023-07-06 09:30:00,76.59,76.93,76.41,76.68,156342.0,71.1793,71.4953,71.012,71.263,156342.0
2023-07-06 09:35:00,76.69,76.79,76.63,76.69,47844.0,71.2723,71.3652,71.2165,71.2723,47844.0
2023-07-06 09:40:00,76.7,76.85,76.61,76.67,34198.0,71.2815,71.4209,71.1979,71.2537,34198.0
2023-07-06 09:45:00,76.69,76.76,76.41,76.46,37153.0,71.2723,71.3373,71.012,71.0585,37153.0
2023-07-06 09:50:00,76.49,76.83,76.48,76.81,19299.0,71.0864,71.4024,71.0771,71.3838,19299.0
2023-07-06 09:55:00,76.8,76.89,76.66,76.68,26285.0,71.3745,71.4581,71.2444,71.263,26285.0
2023-07-06 10:00:00,76.66,76.69,76.59,76.67,24046.0,71.2444,71.2723,71.1793,71.2537,24046.0
2023-07-06 10:05:00,76.68,76.71,76.55,76.56,25001.0,71.263,71.2908,71.1421,71.1514,25001.0
2023-07-06 10:10:00,76.57,76.67,76.53,76.6,33120.0,71.1607,71.2537,71.1236,71.1886,33120.0
2023-07-06 10:15:00,76.61,76.62,76.5,76.51,21971.0,71.1979,71.2072,71.0957,71.105,21971.0
2023-07-06 10:20:00,76.51,76.52,76.36,76.36,29746.0,71.105,71.1143,70.9656,70.9656,29746.0
2023-07-06 10:25:00,76.38,76.39,76.33,76.37,19544.0,70.9842,70.9934,70.9377,70.9749,19544.0
2023-07-06 10:30:00,76.38,76.43,76.32,76.42,26726.0,70.9842,71.0306,70.9284,71.0213,26726.0
2023-07-06 10:35:00,76.42,76.53,76.4,76.45,22387.0,71.0213,71.1236,71.0027,71.0492,22387.0
2023-07-06 10:40:00,76.45,76.55,76.42,76.52,23932.0,71.0492,71.1421,71.0213,71.1143,23932.0
2023-07-06 10:45:00,76.53,76.6,76.51,76.6,46967.0,71.1236,71.1886,71.105,71.1886,46967.0
2023-07-06 10:50:00,76.6,76.72,76.6,76.69,32157.0,71.1886,71.3001,71.1886,71.2723,32157.0
2023-07-06 10:55:00,76.69,76.7,76.62,76.68,24830.0,71.2723,71.2815,71.2072,71.263,24830.0
2023-07-06 11:00:00,76.69,76.71,76.64,76.68,32466.0,71.2723,71.2908,71.2258,71.263,32466.0
2023-07-06 11:05:00,76.69,76.72,76.65,76.66,24347.0,71.2723,71.3001,71.2351,71.2444,24347.0
2023-07-06 11:10:00,76.65,76.81,76.6,76.81,28306.0,71.2351,71.3838,71.1886,71.3838,28306.0
2023-07-06 11:15:00,76.82,76.82,76.75,76.78,27925.0,71.3931,71.3931,71.328,71.3559,27925.0
2023-07-06 11:20:00,76.78,76.79,76.73,76.78,18253.0,71.3559,71.3652,71.3094,71.3559,18253.0
2023-07-06 11:25:00,76.79,76.88,76.76,76.76,25860.0,71.3652,71.4488,71.3373,71.3373,25860.0
2023-07-06 11:30:00,76.77,76.82,76.71,76.72,24607.0,71.3466,71.3931,71.2908,71.3001,24607.0
2023-07-06 11:35:00,76.71,76.72,76.68,76.69,19583.0,71.2908,71.3001,71.263,71.2723,19583.0
2023-07-06 11:40:00,76.69,76.71,76.65,76.7,45509.0,71.2723,71.2908,71.2351,71.2815,45509.0
2023-07-06 11:45:00,76.7,76.8,76.7,76.78,23447.0,71.2815,71.3745,71.2815,71.3559,23447.0
2023-07-06 11:50:00,76.77,76.83,76.76,76.82,19855.0,71.3466,71.4024,71.3373,71.3931,19855.0
2023-07-06 11:55:00,76.81,76.87,76.8,76.81,18606.0,71.3838,71.4395,71.3745,71.3838,18606.0
2023-07-06 12:00:00,76.8,76.82,76.76,76.78,16105.0,71.3745,71.3931,71.3373,71.3559,16105.0
2023-07-06 12:05:00,76.78,76.84,76.76,76.84,13467.0,71.3559,71.4117,71.3373,71.4117,13467.0
2023-07-06 12:10:00,76.84,76.89,76.82,76.83,12720.0,71.4117,71.4581,71.3931,71.4024,12720.0
2023-07-06 12:15:00,76.84,76.85,76.78,76.8,21308.0,71.4117,71.4209,71.3559,71.3745,21308.0
2023-07-06 12:20:00,76.8,76.8,76.76,76.77,14184.0,71.3745,71.3745,71.3373,71.3466,14184.0
2023-07-06 12:25:00,76.77,76.78,76.72,76.76,19314.0,71.3466,71.3559,71.3001,71.3373,19314.0
2023-07-06 12:30:00,76.76,76.77,76.64,76.65,17315.0,71.3373,71.3466,71.2258,71.2351,17315.0
2023-07-06 12:35:00,76.65,76.67,76.62,76.62,14168.0,71.2351,71.2537,71.2072,71.2072,14168.0
2023-07-06 12:40:00,76.63,76.65,76.55,76.59,18096.0,71.2165,71.2351,71.1421,71.1793,18096.0
2023-07-06 12:45:00,76.59,76.71,76.56,76.7,17479.0,71.1793,71.2908,71.1514,71.2815,17479.0
2023-07-06 12:50:00,76.7,76.71,76.66,76.7,14420.0,71.2815,71.2908,71.2444,71.2815,14420.0
2023-07-06 12:55:00,76.69,76.73,76.66,76.66,13259.0,71.2723,71.3094,71.2444,71.2444,13259.0
2023-07-06 13:00:00,76.66,76.68,76.61,76.62,25644.0,71.2444,71.263,71.1979,71.2072,25644.0
2023-07-06 13:05:00,76.62,76.64,76.58,76.59,19416.0,71.2072,71.2258,71.17,71.1793,19416.0
2023-07-06 13:10:00,76.6,76.63,76.58,76.59,20221.0,71.1886,71.2165,71.17,71.1793,20221.0
2023-07-06 13:15:00,76.59,76.59,76.54,76.56,17139.0,71.1793,71.1793,71.1328,71.1514,17139.0
2023-07-06 13:20:00,76.56,76.56,76.47,76.48,27357.0,71.1514,71.1514,71.0678,71.0771,27357.0
2023-07-06 13:25:00,76.47,76.6,76.46,76.58,27494.0,71.0678,71.1886,71.0585,71.17,27494.0
2023-07-06 13:30:00,76.57,76.62,76.56,76.59,16712.0,71.1607,71.2072,71.1514,71.1793,16712.0
2023-07-06 13:35:00,76.6,76.61,76.55,76.55,17987.0,71.1886,71.1979,71.1421,71.1421,17987.0
2023-07-06 13:40:00,76.55,76.56,76.45,76.47,21093.0,71.1421,71.1514,71.0492,71.0678,21093.0
2023-07-06 13:45:00,76.48,76.5,76.45,76.45,33743.0,71.0771,71.0957,71.0492,71.0492,33743.0
2023-07-06 13:50:00,76.45,76.47,76.41,76.47,22738.0,71.0492,71.0678,71.012,71.0678,22738.0
2023-07-06 13:55:00,76.47,76.52,76.45,76.47,26718.0,71.0678,71.1143,71.0492,71.0678,26718.0
2023-07-06 14:00:00,76.46,76.59,76.43,76.54,33070.0,71.0585,71.1793,71.0306,71.1328,33070.0
2023-07-06 14:05:00,76.53,76.55,76.44,76.46,46736.0,71.1236,71.1421,71.0399,71.0585,46736.0
2023-07-06 14:10:00,76.47,76.5,76.45,76.46,20239.0,71.0678,71.0957,71.0492,71.0585,20239.0
2023-07-06 14:15:00,76.47,76.54,76.46,76.53,23149.0,71.0678,71.1328,71.0585,71.1236,23149.0
2023-07-06 14:20:00,76.52,76.55,76.5,76.51,10060.0,71.1143,71.1421,71.0957,71.105,10060.0
2023-07-06 14:25:00,76.51,76.52,76.46,76.48,20579.0,71.105,71.1143,71.0585,71.0771,20579.0
2023-07-06 14:30:00,76.48,76.5,76.46,76.48,13949.0,71.0771,71.0957,71.0585,71.0771,13949.0
2023-07-06 14:35:00,76.48,76.49,76.43,76.45,14828.0,71.0771,71.0864,71.0306,71.0492,14828.0
2023-07-06 14:40:00,76.44,76.46,76.43,76.45,16471.0,71.0399,71.0585,71.0306,71.0492,16471.0
2023-07-06 14:45:00,76.45,76.48,76.41,76.41,17862.0,71.0492,71.0771,71.012,71.012,17862.0
2023-07-06 14:50:00,76.41,76.41,76.38,76.39,18438.0,71.012,71.012,70.9842,70.9934,18438.0
2023-07-06 14:55:00,76.39,76.42,76.38,76.42,19164.0,70.9934,71.0213,70.9842,71.0213,19164.0
2023-07-06 15:00:00,76.42,76.44,76.4,76.42,16847.0,71.0213,71.0399,71.0027,71.0213,16847.0
2023-07-06 15:05:00,76.42,76.45,76.39,76.41,29195.0,71.0213,71.0492,70.9934,71.012,29195.0
2023-07-06 15:10:00,76.41,76.46,76.4,76.45,18367.0,71.012,71.0585,71.0027,71.0492,18367.0
2023-07-06 15:15:00,76.45,76.47,76.43,76.45,33239.0,71.0492,71.0678,71.0306,71.0492,33239.0
2023-07-06 15:20:00,76.45,76.5,76.43,76.5,25785.0,71.0492,71.0957,71.0306,71.0957,25785.0
2023-07-06 15:25:00,76.49,76.5,76.45,76.45,22191.0,71.0864,71.0957,71.0492,71.0492,22191.0
2023-07-06 15:30:00,76.45,76.46,76.35,76.35,29518.0,71.0492,71.0585,70.9563,70.9563,29518.0
2023-07-06 15:35:00,76.36,76.45,76.33,76.44,38361.0,70.9656,71.0492,70.9377,71.0399,38361.0
2023-07-06 15:40:00,76.43,76.46,76.42,76.45,37113.0,71.0306,71.0585,71.0213,71.0492,37113.0
2023-07-06 15:45:00,76.45,76.47,76.41,76.44,66219.0,71.0492,71.0678,71.012,71.0399,66219.0
2023-07-06 15:50:00,76.43,76.46,76.41,76.42,99654.0,71.0306,71.0585,71.012,71.0213,99654.0
2023-07-06 15:55:00,76.42,76.46,76.39,76.43,240558.0,71.0213,71.0585,70.9934,71.0306,240558.0
2023-07-07 09:30:00,75.51,75.84,75.51,75.62,90584.0,70.7264,71.0355,70.7264,70.8294,90584.0
2023-07-07 09:35:00,75.6,75.66,75.53,75.63,34110.0,70.8107,70.8669,70.7451,70.8388,34110.0
2023-07-07 09:40:00,75.64,75.8,75.61,75.66,24617.0,70.8482,70.998,70.8201,70.8669,24617.0
2023-07-07 09:45:00,75.67,75.9,75.66,75.9,40453.0,70.8763,71.0917,70.8669,71.0917,40453.0
2023-07-07 09:50:00,75.9,75.93,75.6,75.61,33765.0,71.0917,71.1198,70.8107,70.8201,33765.0
2023-07-07 09:55:00,75.6,75.6,75.45,75.46,50038.0,70.8107,70.8107,70.6702,70.6796,50038.0
2023-07-07 10:00:00,75.49,75.69,75.44,75.66,27441.0,70.7077,70.895,70.6608,70.8669,27441.0
2023-07-07 10:05:00,75.67,75.78,75.66,75.67,31198.0,70.8763,70.9793,70.8669,70.8763,31198.0
2023-07-07 10:10:00,75.66,75.71,75.64,75.68,19641.0,70.8669,70.9137,70.8482,70.8856,19641.0
2023-07-07 10:15:00,75.68,75.83,75.66,75.8,23812.0,70.8856,71.0261,70.8669,70.998,23812.0
2023-07-07 10:20:00,75.81,75.85,75.8,75.81,23021.0,71.0074,71.0449,70.998,71.0074,23021.0
2023-07-07 10:25:00,75.8,75.83,75.74,75.82,21482.0,70.998,71.0261,70.9418,71.0168,21482.0
2023-07-07 10:30:00,75.81,75.83,75.77,75.8,16345.0,71.0074,71.0261,70.9699,70.998,16345.0
2023-07-07 10:35:00,75.79,75.79,75.62,75.64,21829.0,70.9887,70.9887,70.8294,70.8482,21829.0
2023-07-07 10:40:00,75.64,75.68,75.55,75.56,18046.0,70.8482,70.8856,70.7639,70.7732,18046.0
2023-07-07 10:45:00,75.56,75.66,75.54,75.65,15024.0,70.7732,70.8669,70.7545,70.8575,15024.0
2023-07-07 10:50:00,75.64,75.66,75.55,75.56,23415.0,70.8482,70.8669,70.7639,70.7732,23415.0
2023-07-07 10:55:00,75.54,75.56,75.46,75.47,25585.0,70.7545,70.7732,70.6796,70.6889,25585.0
2023-07-07 11:00:00,75.47,75.48,75.39,75.43,24260.0,70.6889,70.6983,70.614,70.6515,24260.0
2023-07-07 11:05:00,75.43,75.45,75.34,75.34,23074.0,70.6515,70.6702,70.5672,70.5672,23074.0
2023-07-07 11:10:00,75.34,75.4,75.33,75.36,22868.0,70.5672,70.6234,70.5578,70.5859,22868.0
2023-07-07 11:15:00,75.35,75.36,75.29,75.33,22610.0,70.5765,70.5859,70.5204,70.5578,22610.0
2023-07-07 11:20:00,75.32,75.44,75.32,75.42,21592.0,70.5485,70.6608,70.5485,70.6421,21592.0
2023-07-07 11:25:00,75.42,75.46,75.38,75.39,23709.0,70.6421,70.6796,70.6046,70.614,23709.0
2023-07-07 11:30:00,75.39,75.44,75.33,75.43,19434.0,70.614,70.6608,70.5578,70.6515,19434.0
2023-07-07 11:35:00,75.43,75.47,75.29,75.3,20471.0,70.6515,70.6889,70.5204,70.5297,20471.0
2023-07-07 11:40:00,75.31,75.34,75.31,75.33,16579.0,70.5391,70.5672,70.5391,70.5578,16579.0
2023-07-07 11:45:00,75.33,75.39,75.32,75.34,24447.0,70.5578,70.614,70.5485,70.5672,24447.0
2023-07-07 11:50:00,75.34,75.35,75.23,75.23,18423.0,70.5672,70.5765,70.4642,70.4642,18423.0
2023-07-07 11:55:00,75.23,75.3,75.22,75.27,39725.0,70.4642,70.5297,70.4548,70.5016,39725.0
2023-07-07 12:00:00,75.27,75.37,75.26,75.36,18517.0,70.5016,70.5953,70.4923,70.5859,18517.0
2023-07-07 12:05:00,75.36,75.36,75.31,75.36,21169.0,70.5859,70.5859,70.5391,70.5859,21169.0
2023-07-07 12:10:00,75.36,75.43,75.35,75.41,20081.0,70.5859,70.6515,70.5765,70.6327,20081.0
2023-07-07 12:15:00,75.41,75.46,75.4,75.46,36164.0,70.6327,70.6796,70.6234,70.6796,36164.0
2023-07-07 12:20:00,75.45,75.49,75.41,75.44,23794.0,70.6702,70.7077,70.6327,70.6608,23794.0
2023-07-07 12:25:00,75.44,75.51,75.44,75.5,14789.0,70.6608,70.7264,70.6608,70.717,14789.0
2023-07-07 12:30:00,75.49,75.5,75.44,75.49,26392.0,70.7077,70.717,70.6608,70.7077,26392.0
2023-07-07 12:35:00,75.49,75.58,75.48,75.53,24984.0,70.7077,70.792,70.6983,70.7451,24984.0
2023-07-07 12:40:00,75.53,75.6,75.51,75.57,24788.0,70.7451,70.8107,70.7264,70.7826,24788.0
2023-07-07 12:45:00,75.57,75.59,75.52,75.56,17366.0,70.7826,70.8013,70.7358,70.7732,17366.0
2023-07-07 12:50:00,75.57,75.6,75.54,75.59,21935.0,70.7826,70.8107,70.7545,70.8013,21935.0
2023-07-07 12:55:00,75.59,75.63,75.59,75.62,13494.0,70.8013,70.8388,70.8013,70.8294,13494.0
2023-07-07 13:00:00,75.63,75.71,75.62,75.71,23182.0,70.8388,70.9137,70.8294,70.9137,23182.0
2023-07-07 13:05:00,75.71,75.72,75.68,75.7,17584.0,70.9137,70.9231,70.8856,70.9044,17584.0
2023-07-07 13:10:00,75.7,75.77,75.7,75.77,12009.0,70.9044,70.9699,70.9044,70.9699,12009.0
2023-07-07 13:15:00,75.76,75.78,75.71,75.72,21437.0,70.9606,70.9793,70.9137,70.9231,21437.0
2023-07-07 13:20:00,75.72,75.77,75.69,75.69,13525.0,70.9231,70.9699,70.895,70.895,13525.0
2023-07-07 13:25:00,75.69,75.7,75.66,75.67,14274.0,70.895,70.9044,70.8669,70.8763,14274.0
2023-07-07 13:30:00,75.67,75.67,75.61,75.61,24120.0,70.8763,70.8763,70.8201,70.8201,24120.0
2023-07-07 13:35:00,75.61,75.67,75.57,75.67,38584.0,70.8201,70.8763,70.7826,70.8763,38584.0
2023-07-07 13:40:00,75.67,75.69,75.66,75.69,10330.0,70.8763,70.895,70.8669,70.895,10330.0
2023-07-07 13:45:00,75.69,75.69,75.59,75.59,23792.0,70.895,70.895,70.8013,70.8013,23792.0
2023-07-07 13:50:00,75.59,75.62,75.58,75.61,15393.0,70.8013,70.8294,70.792,70.8201,15393.0
2023-07-07 13:55:00,75.62,75.64,75.6,75.63,37023.0,70.8294,70.8482,70.8107,70.8388,37023.0
2023-07-07 14:00:00,75.64,75.64,75.57,75.58,22212.0,70.8482,70.8482,70.7826,70.792,22212.0
2023-07-07 14:05:00,75.57,75.66,75.56,75.64,21767.0,70.7826,70.8669,70.7732,70.8482,21767.0
2023-07-07 14:10:00,75.64,75.65,75.6,75.6,16627.0,70.8482,70.8575,70.8107,70.8107,16627.0
2023-07-07 14:15:00,75.6,75.62,75.53,75.54,20524.0,70.8107,70.8294,70.7451,70.7545,20524.0
2023-07-07 14:20:00,75.55,75.58,75.52,75.58,23160.0,70.7639,70.792,70.7358,70.792,23160.0
2023-07-07 14:25:00,75.57,75.59,75.55,75.57,34134.0,70.7826,70.8013,70.7639,70.7826,34134.0
2023-07-07 14:30:00,75.58,75.58,75.51,75.51,21639.0,70.792,70.792,70.7264,70.7264,21639.0
2023-07-07 14:35:00,75.51,75.61,75.5,75.6,39395.0,70.7264,70.8201,70.717,70.8107,39395.0
2023-07-07 14:40:00,75.6,75.64,75.59,75.62,21287.0,70.8107,70.8482,70.8013,70.8294,21287.0
2023-07-07 14:45:00,75.62,75.62,75.56,75.57,16159.0,70.8294,70.8294,70.7732,70.7826,16159.0
2023-07-07 14:50:00,75.56,75.59,75.54,75.55,35040.0,70.7732,70.8013,70.7545,70.7639,35040.0
2023-07-07 14:55:00,75.56,75.62,75.53,75.61,35883.0,70.7732,70.8294,70.7451,70.8201,35883.0
2023-07-07 15:00:00,75.61,75.62,75.58,75.61,33171.0,70.8201,70.8294,70.792,70.8201,33171.0
2023-07-07 15:05:00,75.61,75.62,75.59,75.6,27269.0,70.8201,70.8294,70.8013,70.8107,27269.0
2023-07-07 15:10:00,75.59,75.59,75.49,75.51,23946.0,70.8013,70.8013,70.7077,70.7264,23946.0
2023-07-07 15:15:00,75.51,75.53,75.45,75.45,30046.0,70.7264,70.7451,70.6702,70.6702,30046.0
2023-07-07 15:20:00,75.45,75.47,75.43,75.46,34581.0,70.6702,70.6889,70.6515,70.6796,34581.0
2023-07-07 15:25:00,75.46,75.47,75.4,75.42,31361.0,70.6796,70.6889,70.6234,70.6421,31361.0
2023-07-07 15:30:00,75.42,75.5,75.4,75.46,80080.0,70.6421,70.717,70.6234,70.6796,80080.0
2023-07-07 15:35:00,75.46,75.5,75.43,75.44,74176.0,70.6796,70.717,70.6515,70.6608,74176.0
2023-07-07 15:40:00,75.43,75.43,75.38,75.38,39510.0,70.6515,70.6515,70.6046,70.6046,39510.0
2023-07-07 15:45:00,75.38,75.45,75.33,75.36,90242.0,70.6046,70.6702,70.5578,70.5859,90242.0
2023-07-07 15:50:00,75.35,75.35,75.21,75.22,74175.0,70.5765,70.5765,70.4454,70.4548,74175.0
2023-07-07 15:55:00,75.21,75.21,75.13,75.17,184751.0,70.4454,70.4454,70.3705,70.408,184751.0
2023-07-10 09:30:00,75.24,75.44,75.21,75.33,122222.0,70.4735,70.6608,70.4454,70.5578,122222.0
2023-07-10 09:35:00,75.35,75.44,75.23,75.25,43345.0,70.5765,70.6608,70.4642,70.4829,43345.0
2023-07-10 09:40:00,75.24,75.31,75.02,75.15,39875.0,70.4735,70.5391,70.2675,70.3892,39875.0
2023-07-10 09:45:00,75.16,75.24,75.09,75.23,46931.0,70.3986,70.4735,70.333,70.4642,46931.0
2023-07-10 09:50:00,75.23,75.37,75.16,75.29,56213.0,70.4642,70.5953,70.3986,70.5204,56213.0
2023-07-10 09:55:00,75.29,75.59,75.27,75.51,37859.0,70.5204,70.8013,70.5016,70.7264,37859.0
2023-07-10 10:00:00,75.5,75.5,75.3,75.39,20489.0,70.717,70.717,70.5297,70.614,20489.0
2023-07-10 10:05:00,75.38,75.4,75.3,75.33,18850.0,70.6046,70.6234,70.5297,70.5578,18850.0
2023-07-10 10:10:00,75.32,75.35,75.25,75.27,21870.0,70.5485,70.5765,70.4829,70.5016,21870.0
2023-07-10 10:15:00,75.27,75.37,75.25,75.28,19195.0,70.5016,70.5953,70.4829,70.511,19195.0
2023-07-10 10:20:00,75.27,75.27,75.04,75.05,35284.0,70.5016,70.5016,70.2862,70.2956,35284.0
2023-07-10 10:25:00,75.04,75.12,75.04,75.05,19747.0,70.2862,70.3611,70.2862,70.2956,19747.0
2023-07-10 10:30:00,75.06,75.06,74.95,74.98,32771.0,70.3049,70.3049,70.2019,70.23,32771.0
2023-07-10 10:35:00,74.98,75.05,74.91,75.05,39835.0,70.23,70.2956,70.1644,70.2956,39835.0
2023-07-10 10:40:00,75.05,75.08,74.98,75.06,20502.0,70.2956,70.3237,70.23,70.3049,20502.0
2023-07-10 10:45:00,75.06,75.06,74.98,75.03,18800.0,70.3049,70.3049,70.23,70.2768,18800.0
2023-07-10 10:50:00,75.03,75.14,75.03,75.09,25359.0,70.2768,70.3799,70.2768,70.333,25359.0
2023-07-10 10:55:00,75.09,75.1,74.95,74.98,31098.0,70.333,70.3424,70.2019,70.23,31098.0
2023-07-10 11:00:00,74.98,75.03,74.94,74.98,22173.0,70.23,70.2768,70.1925,70.23,22173.0
2023-07-10 11:05:00,74.96,75.03,74.94,75.03,21976.0,70.2113,70.2768,70.1925,70.2768,21976.0
2023-07-10 11:10:00,75.03,75.05,74.97,74.97,24363.0,70.2768,70.2956,70.2206,70.2206,24363.0
2023-07-10 11:15:00,74.94,75.01,74.92,75.0,18297.0,70.1925,70.2581,70.1738,70.2487,18297.0
2023-07-10 11:20:00,75.0,75.08,74.99,75.08,17947.0,70.2487,70.3237,70.2394,70.3237,17947.0
2023-07-10 11:25:00,75.08,75.16,75.07,75.14,21100.0,70.3237,70.3986,70.3143,70.3799,21100.0
2023-07-10 11:30:00,75.16,75.25,75.15,75.15,17679.0,70.3986,70.4829,70.3892,70.3892,17679.0
2023-07-10 11:35:00,75.15,75.21,75.15,75.17,19381.0,70.3892,70.4454,70.3892,70.408,19381.0
2023-07-10 11:40:00,75.17,75.2,75.13,75.15,31328.0,70.408,70.4361,70.3705,70.3892,31328.0
2023-07-10 11:45:00,75.15,75.23,75.13,75.19,19505.0,70.3892,70.4642,70.3705,70.4267,19505.0
2023-07-10 11:50:00,75.18,75.21,75.16,75.19,20418.0,70.4173,70.4454,70.3986,70.4267,20418.0
2023-07-10 11:55:00,75.19,75.23,75.15,75.19,20057.0,70.4267,70.4642,70.3892,70.4267,20057.0
2023-07-10 12:00:00,75.2,75.25,75.19,75.24,21753.0,70.4361,70.4829,70.4267,70.4735,21753.0
2023-07-10 12:05:00,75.25,75.25,75.14,75.16,10949.0,70.4829,70.4829,70.3799,70.3986,10949.0
2023-07-10 12:10:00,75.18,75.21,75.18,75.21,9948.0,70.4173,70.4454,70.4173,70.4454,9948.0
2023-07-10 12:15:00,75.21,75.28,75.21,75.28,23605.0,70.4454,70.511,70.4454,70.511,23605.0
2023-07-10 12:20:00,75.28,75.28,75.21,75.22,23257.0,70.511,70.511,70.4454,70.4548,23257.0
2023-07-10 12:25:00,75.21,75.22,75.13,75.17,14356.0,70.4454,70.4548,70.3705,70.408,14356.0
2023-07-10 12:30:00,75.17,75.22,75.16,75.17,16231.0,70.408,70.4548,70.3986,70.408,16231.0
2023-07-10 12:35:00,75.19,75.19,75.13,75.15,11527.0,70.4267,70.4267,70.3705,70.3892,11527.0
2023-07-10 12:40:00,75.15,75.19,75.12,75.18,9077.0,70.3892,70.4267,70.3611,70.4173,9077.0
2023-07-10 12:45:00,75.17,75.21,75.15,75.18,20251.0,70.408,70.4454,70.3892,70.4173,20251.0
2023-07-10 12:50:00,75.17,75.19,75.16,75.17,9580.0,70.408,70.4267,70.3986,70.408,9580.0
2023-07-10 12:55:00,75.16,75.18,75.15,75.16,17921.0,70.3986,70.4173,70.3892,70.3986,17921.0
2023-07-10 13:00:00,75.17,75.21,75.16,75.21,18152.0,70.408,70.4454,70.3986,70.4454,18152.0
2023-07-10 13:05:00,75.21,75.24,75.19,75.23,17449.0,70.4454,70.4735,70.4267,70.4642,17449.0
2023-07-10 13:10:00,75.23,75.24,75.15,75.16,38219.0,70.4642,70.4735,70.3892,70.3986,38219.0
2023-07-10 13:15:00,75.16,75.19,75.1,75.17,44530.0,70.3986,70.4267,70.3424,70.408,44530.0
2023-07-10 13:20:00,75.17,75.19,75.13,75.14,47113.0,70.408,70.4267,70.3705,70.3799,47113.0
2023-07-10 13:25:00,75.15,75.16,75.09,75.1,33529.0,70.3892,70.3986,70.333,70.3424,33529.0
2023-07-10 13:30:00,75.09,75.1,75.02,75.04,23804.0,70.333,70.3424,70.2675,70.2862,23804.0
2023-07-10 13:35:00,75.04,75.05,75.0,75.01,11928.0,70.2862,70.2956,70.2487,70.2581,11928.0
2023-07-10 13:40:00,75.01,75.06,75.01,75.04,18409.0,70.2581,70.3049,70.2581,70.2862,18409.0
2023-07-10 13:45:00,75.04,75.08,75.03,75.05,13101.0,70.2862,70.3237,70.2768,70.2956,13101.0
2023-07-10 13:50:00,75.05,75.05,75.0,75.03,10367.0,70.2956,70.2956,70.2487,70.2768,10367.0
2023-07-10 13:55:00,75.03,75.05,75.01,75.03,11161.0,70.2768,70.2956,70.2581,70.2768,11161.0
2023-07-10 14:00:00,75.04,75.05,74.96,74.98,14056.0,70.2862,70.2956,70.2113,70.23,14056.0
2023-07-10 14:05:00,74.98,74.98,74.93,74.94,10873.0,70.23,70.23,70.1832,70.1925,10873.0
2023-07-10 14:10:00,74.94,74.94,74.91,74.93,14053.0,70.1925,70.1925,70.1644,70.1832,14053.0
2023-07-10 14:15:00,74.93,74.95,74.91,74.94,19960.0,70.1832,70.2019,70.1644,70.1925,19960.0
2023-07-10 14:20:00,74.94,74.97,74.92,74.94,8703.0,70.1925,70.2206,70.1738,70.1925,8703.0
2023-07-10 14:25:00,74.94,74.94,74.9,74.94,13415.0,70.1925,70.1925,70.1551,70.1925,13415.0
2023-07-10 14:30:00,74.94,74.94,74.89,74.9,21105.0,70.1925,70.1925,70.1457,70.1551,21105.0
2023-07-10 14:35:00,74.89,74.91,74.87,74.88,15951.0,70.1457,70.1644,70.127,70.1363,15951.0
2023-07-10 14:40:00,74.89,74.92,74.88,74.92,18293.0,70.1457,70.1738,70.1363,70.1738,18293.0
2023-07-10 14:45:00,74.92,74.93,74.9,74.9,14097.0,70.1738,70.1832,70.1551,70.1551,14097.0
2023-07-10 14:50:00,74.9,74.9,74.82,74.86,16871.0,70.1551,70.1551,70.0801,70.1176,16871.0
2023-07-10 14:55:00,74.86,74.91,74.85,74.88,15141.0,70.1176,70.1644,70.1082,70.1363,15141.0
2023-07-10 15:00:00,74.87,74.89,74.83,74.84,13188.0,70.127,70.1457,70.0895,70.0989,13188.0
2023-07-10 15:05:00,74.84,74.86,74.81,74.81,13232.0,70.0989,70.1176,70.0708,70.0708,13232.0
2023-07-10 15:10:00,74.81,74.85,74.79,74.83,30514.0,70.0708,70.1082,70.052,70.0895,30514.0
2023-07-10 15:15:00,74.83,74.84,74.78,74.79,19048.0,70.0895,70.0989,70.0427,70.052,19048.0
2023-07-10 15:20:00,74.8,74.83,74.76,74.78,22562.0,70.0614,70.0895,70.0239,70.0427,22562.0
2023-07-10 15:25:00,74.78,74.83,74.77,74.81,18725.0,70.0427,70.0895,70.0333,70.0708,18725.0
2023-07-10 15:30:00,74.8,74.82,74.75,74.76,29079.0,70.0614,70.0801,70.0146,70.0239,29079.0
2023-07-10 15:35:00,74.76,74.8,74.71,74.8,31447.0,70.0239,70.0614,69.9771,70.0614,31447.0
2023-07-10 15:40:00,74.8,74.85,74.78,74.83,26891.0,70.0614,70.1082,70.0427,70.0895,26891.0
2023-07-10 15:45:00,74.83,74.83,74.78,74.79,52580.0,70.0895,70.0895,70.0427,70.052,52580.0
2023-07-10 15:50:00,74.78,74.78,74.7,74.71,53604.0,70.0427,70.0427,69.9677,69.9771,53604.0
2023-07-10 15:55:00,74.72,74.79,74.68,74.79,145894.0,69.9865,70.052,69.949,70.052,145894.0
2023-07-11 09:30:00,74.9,75.04,74.84,74.91,107695.0,70.1551,70.2862,70.0989,70.1644,107695.0
2023-07-11 09:35:00,74.91,74.99,74.84,74.91,30613.0,70.1644,70.2394,70.0989,70.1644,30613.0
2023-07-11 09:40:00,74.92,75.06,74.92,74.94,20032.0,70.1738,70.3049,70.1738,70.1925,20032.0
2023-07-11 09:45:00,74.94,74.97,74.81,74.83,18422.0,70.1925,70.2206,70.0708,70.0895,18422.0
2023-07-11 09:50:00,74.82,74.85,74.72,74.8,17855.0,70.0801,70.1082,69.9865,70.0614,17855.0
2023-07-11 09:55:00,74.8,74.88,74.75,74.85,27485.0,70.0614,70.1363,70.0146,70.1082,27485.0
2023-07-11 10:00:00,74.86,74.88,74.73,74.78,25387.0,70.1176,70.1363,69.9958,70.0427,25387.0
2023-07-11 10:05:00,74.77,74.8,74.7,74.76,20953.0,70.0333,70.0614,69.9677,70.0239,20953.0
2023-07-11 10:10:00,74.75,74.77,74.62,74.77,23066.0,70.0146,70.0333,69.8928,70.0333,23066.0
2023-07-11 10:15:00,74.77,74.79,74.62,74.63,18217.0,70.0333,70.052,69.8928,69.9022,18217.0
2023-07-11 10:20:00,74.64,74.71,74.61,74.71,23375.0,69.9115,69.9771,69.8834,69.9771,23375.0
2023-07-11 10:25:00,74.71,74.71,74.65,74.66,17696.0,69.9771,69.9771,69.9209,69.9303,17696.0
2023-07-11 10:30:00,74.66,74.77,74.66,74.73,27966.0,69.9303,70.0333,69.9303,69.9958,27966.0
2023-07-11 10:35:00,74.73,74.73,74.67,74.69,12140.0,69.9958,69.9958,69.9396,69.9584,12140.0
2023-07-11 10:40:00,74.7,74.7,74.64,74.64,56461.0,69.9677,69.9677,69.9115,69.9115,56461.0
2023-07-11 10:45:00,74.65,74.65,74.56,74.59,25999.0,69.9209,69.9209,69.8366,69.8647,25999.0
2023-07-11 10:50:00,74.59,74.75,74.57,74.69,48323.0,69.8647,70.0146,69.846,69.9584,48323.0
2023-07-11 10:55:00,74.69,74.77,74.66,74.71,31651.0,69.9584,70.0333,69.9303,69.9771,31651.0
2023-07-11 11:00:00,74.71,74.73,74.66,74.7,31263.0,69.9771,69.9958,69.9303,69.9677,31263.0
2023-07-11 11:05:00,74.71,74.92,74.69,74.92,27143.0,69.9771,70.1738,69.9584,70.1738,27143.0
2023-07-11 11:10:00,74.92,74.93,74.86,74.9,24824.0,70.1738,70.1832,70.1176,70.1551,24824.0
2023-07-11 11:15:00,74.91,74.94,74.88,74.91,19181.0,70.1644,70.1925,70.1363,70.1644,19181.0
2023-07-11 11:20:00,74.9,74.93,74.89,74.89,20033.0,70.1551,70.1832,70.1457,70.1457,20033.0
2023-07-11 11:25:00,74.89,74.96,74.88,74.89,25506.0,70.1457,70.2113,70.1363,70.1457,25506.0
2023-07-11 11:30:00,74.9,74.9,74.84,74.85,20895.0,70.1551,70.1551,70.0989,70.1082,20895.0
2023-07-11 11:35:00,74.85,74.87,74.77,74.78,24734.0,70.1082,70.127,70.0333,70.0427,24734.0
2023-07-11 11:40:00,74.77,74.82,74.74,74.77,27529.0,70.0333,70.0801,70.0052,70.0333,27529.0
2023-07-11 11:45:00,74.77,74.78,74.7,74.73,30120.0,70.0333,70.0427,69.9677,69.9958,30120.0
2023-07-11 11:50:00,74.74,74.76,74.72,74.73,21264.0,70.0052,70.0239,69.9865,69.9958,21264.0
2023-07-11 11:55:00,74.73,74.84,74.73,74.84,31521.0,69.9958,70.0989,69.9958,70.0989,31521.0
2023-07-11 12:00:00,74.84,74.86,74.74,74.78,25620.0,70.0989,70.1176,70.0052,70.0427,25620.0
2023-07-11 12:05:00,74.78,74.83,74.76,74.83,42369.0,70.0427,70.0895,70.0239,70.0895,42369.0
2023-07-11 12:10:00,74.83,74.88,74.82,74.84,11648.0,70.0895,70.1363,70.0801,70.0989,11648.0
2023-07-11 12:15:00,74.85,74.89,74.84,74.85,13294.0,70.1082,70.1457,70.0989,70.1082,13294.0
2023-07-11 12:20:00,74.84,74.85,74.8,74.83,12688.0,70.0989,70.1082,70.0614,70.0895,12688.0
2023-07-11 12:25:00,74.84,74.88,74.83,74.88,13646.0,70.0989,70.1363,70.0895,70.1363,13646.0
2023-07-11 12:30:00,74.87,74.9,74.85,74.88,12999.0,70.127,70.1551,70.1082,70.1363,12999.0
2023-07-11 12:35:00,74.87,74.89,74.82,74.88,24353.0,70.127,70.1457,70.0801,70.1363,24353.0
2023-07-11 12:40:00,74.88,74.92,74.87,74.89,8183.0,70.1363,70.1738,70.127,70.1457,8183.0
2023-07-11 12:45:00,74.9,74.92,74.89,74.9,11105.0,70.1551,70.1738,70.1457,70.1551,11105.0
2023-07-11 12:50:00,74.9,74.92,74.86,74.88,13342.0,70.1551,70.1738,70.1176,70.1363,13342.0
2023-07-11 12:55:00,74.89,74.93,74.87,74.88,9558.0,70.1457,70.1832,70.127,70.1363,9558.0
2023-07-11 13:00:00,74.89,74.94,74.89,74.92,9927.0,70.1457,70.1925,70.1457,70.1738,9927.0
2023-07-11 13:05:00,74.92,74.94,74.91,74.91,11943.0,70.1738,70.1925,70.1644,70.1644,11943.0
2023-07-11 13:10:00,74.92,74.92,74.88,74.9,9376.0,70.1738,70.1738,70.1363,70.1551,9376.0
2023-07-11 13:15:00,74.91,74.91,74.87,74.88,13806.0,70.1644,70.1644,70.127,70.1363,13806.0
2023-07-11 13:20:00,74.87,74.9,74.85,74.89,6341.0,70.127,70.1551,70.1082,70.1457,6341.0
2023-07-11 13:25:00,74.89,74.92,74.88,74.88,9812.0,70.1457,70.1738,70.1363,70.1363,9812.0
2023-07-11 13:30:00,74.89,74.89,74.85,74.85,12883.0,70.1457,70.1457,70.1082,70.1082,12883.0
2023-07-11 13:35:00,74.85,74.85,74.78,74.82,17734.0,70.1082,70.1082,70.0427,70.0801,17734.0
2023-07-11 13:40:00,74.82,74.84,74.8,74.81,9220.0,70.0801,70.0989,70.0614,70.0708,9220.0
2023-07-11 13:45:00,74.81,74.89,74.81,74.87,15270.0,70.0708,70.1457,70.0708,70.127,15270.0
2023-07-11 13:50:00,74.87,74.88,74.84,74.85,7746.0,70.127,70.1363,70.0989,70.1082,7746.0
2023-07-11 13:55:00,74.84,74.84,74.8,74.81,15534.0,70.0989,70.0989,70.0614,70.0708,15534.0
2023-07-11 14:00:00,74.81,74.89,74.81,74.85,9711.0,70.0708,70.1457,70.0708,70.1082,9711.0
2023-07-11 14:05:00,74.85,74.88,74.84,74.87,5293.0,70.1082,70.1363,70.0989,70.127,5293.0
2023-07-11 14:10:00,74.87,74.9,74.86,74.9,10798.0,70.127,70.1551,70.1176,70.1551,10798.0
2023-07-11 14:15:00,74.9,74.92,74.89,74.91,7366.0,70.1551,70.1738,70.1457,70.1644,7366.0
2023-07-11 14:20:00,74.9,74.9,74.86,74.87,9801.0,70.1551,70.1551,70.1176,70.127,9801.0
2023-07-11 14:25:00,74.87,74.89,74.84,74.88,12197.0,70.127,70.1457,70.0989,70.1363,12197.0
2023-07-11 14:30:00,74.88,74.88,74.83,74.83,16293.0,70.1363,70.1363,70.0895,70.0895,16293.0
2023-07-11 14:35:00,74.84,74.85,74.78,74.78,15404.0,70.0989,70.1082,70.0427,70.0427,15404.0
2023-07-11 14:40:00,74.79,74.82,74.79,74.81,17759.0,70.052,70.0801,70.052,70.0708,17759.0
2023-07-11 14:45:00,74.81,74.81,74.77,74.78,16176.0,70.0708,70.0708,70.0333,70.0427,16176.0
2023-07-11 14:50:00,74.78,74.8,74.78,74.8,20922.0,70.0427,70.0614,70.0427,70.0614,20922.0
2023-07-11 14:55:00,74.8,74.83,74.79,74.83,31843.0,70.0614,70.0895,70.052,70.0895,31843.0
2023-07-11 15:00:00,74.83,74.83,74.79,74.8,36171.0,70.0895,70.0895,70.052,70.0614,36171.0
2023-07-11 15:05:00,74.8,74.8,74.73,74.75,24456.0,70.0614,70.0614,69.9958,70.0146,24456.0
2023-07-11 15:10:00,74.75,74.75,74.68,74.69,30489.0,70.0146,70.0146,69.949,69.9584,30489.0
2023-07-11 15:15:00,74.7,74.7,74.67,74.67,19671.0,69.9677,69.9677,69.9396,69.9396,19671.0
2023-07-11 15:20:00,74.67,74.71,74.67,74.69,36680.0,69.9396,69.9771,69.9396,69.9584,36680.0
2023-07-11 15:25:00,74.69,74.69,74.65,74.66,39455.0,69.9584,69.9584,69.9209,69.9303,39455.0
2023-07-11 15:30:00,74.67,74.71,74.65,74.7,37435.0,69.9396,69.9771,69.9209,69.9677,37435.0
2023-07-11 15:35:00,74.71,74.73,74.68,74.7,40966.0,69.9771,69.9958,69.949,69.9677,40966.0
2023-07-11 15:40:00,74.7,74.74,74.69,74.72,39680.0,69.9677,70.0052,69.9584,69.9865,39680.0
2023-07-11 15:45:00,74.72,74.87,74.68,74.86,68524.0,69.9865,70.127,69.949,70.1176,68524.0
2023-07-11 15:50:00,74.88,74.99,74.87,74.98,79267.0,70.1363,70.2394,70.127,70.23,79267.0
2023-07-11 15:55:00,74.98,75.09,74.97,75.08,170979.0,70.23,70.333,70.2206,70.3237,170979.0
2023-07-12 09:30:00,75.02,75.12,74.78,74.79,85428.0,70.2675,70.3611,70.0427,70.052,85428.0
2023-07-12 09:35:00,74.79,75.0,74.79,74.84,34044.0,70.052,70.2487,70.052,70.0989,34044.0
2023-07-12 09:40:00,74.84,74.9,74.61,74.69,44237.0,70.0989,70.1551,69.8834,69.9584,44237.0
2023-07-12 09:45:00,74.69,74.91,74.67,74.82,76558.0,69.9584,70.1644,69.9396,70.0801,76558.0
2023-07-12 09:50:00,74.81,74.83,74.69,74.76,124604.0,70.0708,70.0895,69.9584,70.0239,124604.0
2023-07-12 09:55:00,74.78,74.84,74.75,74.83,166703.0,70.0427,70.0989,70.0146,70.0895,166703.0
2023-07-12 10:00:00,74.83,74.84,74.63,74.66,34544.0,70.0895,70.0989,69.9022,69.9303,34544.0
2023-07-12 10:05:00,74.65,74.93,74.64,74.92,60194.0,69.9209,70.1832,69.9115,70.1738,60194.0
2023-07-12 10:10:00,74.91,74.99,74.89,74.92,56661.0,70.1644,70.2394,70.1457,70.1738,56661.0
2023-07-12 10:15:00,74.92,74.99,74.85,74.85,22513.0,70.1738,70.2394,70.1082,70.1082,22513.0
2023-07-12 10:20:00,74.85,74.85,74.73,74.83,23318.0,70.1082,70.1082,69.9958,70.0895,23318.0
2023-07-12 10:25:00,74.84,74.95,74.84,74.94,21875.0,70.0989,70.2019,70.0989,70.1925,21875.0
2023-07-12 10:30:00,74.94,75.05,74.91,74.98,26626.0,70.1925,70.2956,70.1644,70.23,26626.0
2023-07-12 10:35:00,74.97,75.05,74.95,75.03,28989.0,70.2206,70.2956,70.2019,70.2768,28989.0
2023-07-12 10:40:00,75.04,75.17,74.99,75.13,30730.0,70.2862,70.408,70.2394,70.3705,30730.0
2023-07-12 10:45:00,75.14,75.14,75.03,75.05,25818.0,70.3799,70.3799,70.2768,70.2956,25818.0
2023-07-12 10:50:00,75.06,75.08,74.96,75.05,28768.0,70.3049,70.3237,70.2113,70.2956,28768.0
2023-07-12 10:55:00,75.04,75.04,74.91,74.92,32764.0,70.2862,70.2862,70.1644,70.1738,32764.0
2023-07-12 11:00:00,74.92,74.98,74.85,74.98,20919.0,70.1738,70.23,70.1082,70.23,20919.0
2023-07-12 11:05:00,74.97,75.01,74.94,74.98,27473.0,70.2206,70.2581,70.1925,70.23,27473.0
2023-07-12 11:10:00,74.98,75.04,74.97,75.02,21199.0,70.23,70.2862,70.2206,70.2675,21199.0
2023-07-12 11:15:00,75.01,75.1,75.0,75.09,14105.0,70.2581,70.3424,70.2487,70.333,14105.0
2023-07-12 11:20:00,75.09,75.13,75.07,75.13,14125.0,70.333,70.3705,70.3143,70.3705,14125.0
2023-07-12 11:25:00,75.13,75.16,75.1,75.14,16821.0,70.3705,70.3986,70.3424,70.3799,16821.0
2023-07-12 11:30:00,75.13,75.14,75.06,75.14,18295.0,70.3705,70.3799,70.3049,70.3799,18295.0
2023-07-12 11:35:00,75.13,75.28,75.11,75.25,18005.0,70.3705,70.511,70.3518,70.4829,18005.0
2023-07-12 11:40:00,75.24,75.36,75.2,75.32,37206.0,70.4735,70.5859,70.4361,70.5485,37206.0
2023-07-12 11:45:00,75.31,75.35,75.2,75.21,18942.0,70.5391,70.5765,70.4361,70.4454,18942.0
2023-07-12 11:50:00,75.22,75.22,75.16,75.2,17392.0,70.4548,70.4548,70.3986,70.4361,17392.0
2023-07-12 11:55:00,75.19,75.23,75.14,75.15,14792.0,70.4267,70.4642,70.3799,70.3892,14792.0
2023-07-12 12:00:00,75.15,75.16,75.07,75.11,10254.0,70.3892,70.3986,70.3143,70.3518,10254.0
2023-07-12 12:05:00,75.11,75.19,75.1,75.17,7763.0,70.3518,70.4267,70.3424,70.408,7763.0
2023-07-12 12:10:00,75.17,75.23,75.16,75.22,9279.0,70.408,70.4642,70.3986,70.4548,9279.0
2023-07-12 12:15:00,75.23,75.24,75.16,75.17,13166.0,70.4642,70.4735,70.3986,70.408,13166.0
2023-07-12 12:20:00,75.18,75.2,75.13,75.16,7996.0,70.4173,70.4361,70.3705,70.3986,7996.0
2023-07-12 12:25:00,75.16,75.19,75.1,75.12,13820.0,70.3986,70.4267,70.3424,70.3611,13820.0
2023-07-12 12:30:00,75.11,75.16,75.1,75.13,7572.0,70.3518,70.3986,70.3424,70.3705,7572.0
2023-07-12 12:35:00,75.12,75.19,75.11,75.17,8341.0,70.3611,70.4267,70.3518,70.408,8341.0
2023-07-12 12:40:00,75.17,75.22,75.17,75.21,15389.0,70.408,70.4548,70.408,70.4454,15389.0
2023-07-12 12:45:00,75.2,75.24,75.18,75.22,27820.0,70.4361,70.4735,70.4173,70.4548,27820.0
2023-07-12 12:50:00,75.21,75.23,75.2,75.2,7475.0,70.4454,70.4642,70.4361,70.4361,7475.0
2023-07-12 12:55:00,75.2,75.21,75.17,75.2,12978.0,70.4361,70.4454,70.408,70.4361,12978.0
2023-07-12 13:00:00,75.2,75.21,75.18,75.19,11155.0,70.4361,70.4454,70.4173,70.4267,11155.0
2023-07-12 13:05:00,75.2,75.23,75.18,75.22,9705.0,70.4361,70.4642,70.4173,70.4548,9705.0
2023-07-12 13:10:00,75.22,75.23,75.17,75.19,12571.0,70.4548,70.4642,70.408,70.4267,12571.0
2023-07-12 13:15:00,75.2,75.22,75.17,75.21,10810.0,70.4361,70.4548,70.408,70.4454,10810.0
2023-07-12 13:20:00,75.21,75.22,75.16,75.19,12337.0,70.4454,70.4548,70.3986,70.4267,12337.0
2023-07-12 13:25:00,75.18,75.19,75.12,75.14,11836.0,70.4173,70.4267,70.3611,70.3799,11836.0
2023-07-12 13:30:00,75.14,75.17,75.12,75.15,18351.0,70.3799,70.408,70.3611,70.3892,18351.0
2023-07-12 13:35:00,75.15,75.18,75.14,75.15,19561.0,70.3892,70.4173,70.3799,70.3892,19561.0
2023-07-12 13:40:00,75.14,75.14,75.03,75.03,14911.0,70.3799,70.3799,70.2768,70.2768,14911.0
2023-07-12 13:45:00,75.01,75.03,75.01,75.03,10080.0,70.2581,70.2768,70.2581,70.2768,10080.0
2023-07-12 13:50:00,75.02,75.04,75.01,75.03,8992.0,70.2675,70.2862,70.2581,70.2768,8992.0
2023-07-12 13:55:00,75.02,75.06,75.01,75.02,13689.0,70.2675,70.3049,70.2581,70.2675,13689.0
2023-07-12 14:00:00,75.03,75.04,75.02,75.04,13301.0,70.2768,70.2862,70.2675,70.2862,13301.0
2023-07-12 14:05:00,75.04,75.1,75.03,75.08,16010.0,70.2862,70.3424,70.2768,70.3237,16010.0
2023-07-12 14:10:00,75.08,75.11,75.06,75.06,15602.0,70.3237,70.3518,70.3049,70.3049,15602.0
2023-07-12 14:15:00,75.05,75.06,75.02,75.02,12250.0,70.2956,70.3049,70.2675,70.2675,12250.0
2023-07-12 14:20:00,75.03,75.07,75.02,75.04,13564.0,70.2768,70.3143,70.2675,70.2862,13564.0
2023-07-12 14:25:00,75.03,75.04,75.0,75.02,9291.0,70.2768,70.2862,70.2487,70.2675,9291.0
2023-07-12 14:30:00,75.02,75.04,75.0,75.02,13249.0,70.2675,70.2862,70.2487,70.2675,13249.0
2023-07-12 14:35:00,75.01,75.02,74.98,75.01,14726.0,70.2581,70.2675,70.23,70.2581,14726.0
2023-07-12 14:40:00,75.0,75.02,74.97,75.01,15697.0,70.2487,70.2675,70.2206,70.2581,15697.0
2023-07-12 14:45:00,75.01,75.01,74.97,75.01,18073.0,70.2581,70.2581,70.2206,70.2581,18073.0
2023-07-12 14:50:00,75.0,75.05,75.0,75.03,23092.0,70.2487,70.2956,70.2487,70.2768,23092.0
2023-07-12 14:55:00,75.03,75.03,75.0,75.02,25119.0,70.2768,70.2768,70.2487,70.2675,25119.0
2023-07-12 15:00:00,75.03,75.05,74.99,74.99,34815.0,70.2768,70.2956,70.2394,70.2394,34815.0
2023-07-12 15:05:00,75.0,75.0,74.92,74.93,21758.0,70.2487,70.2487,70.1738,70.1832,21758.0
2023-07-12 15:10:00,74.92,74.96,74.89,74.92,26055.0,70.1738,70.2113,70.1457,70.1738,26055.0
2023-07-12 15:15:00,74.93,74.93,74.87,74.89,24777.0,70.1832,70.1832,70.127,70.1457,24777.0
2023-07-12 15:20:00,74.88,74.96,74.87,74.92,66716.0,70.1363,70.2113,70.127,70.1738,66716.0
2023-07-12 15:25:00,74.92,74.95,74.91,74.91,31186.0,70.1738,70.2019,70.1644,70.1644,31186.0
2023-07-12 15:30:00,74.92,75.0,74.91,75.0,31931.0,70.1738,70.2487,70.1644,70.2487,31931.0
2023-07-12 15:35:00,75.0,75.03,74.98,74.98,26198.0,70.2487,70.2768,70.23,70.23,26198.0
2023-07-12 15:40:00,74.99,75.01,74.95,74.98,34956.0,70.2394,70.2581,70.2019,70.23,34956.0
2023-07-12 15:45:00,74.98,74.99,74.92,74.94,62293.0,70.23,70.2394,70.1738,70.1925,62293.0
2023-07-12 15:50:00,74.94,74.98,74.86,74.9,95701.0,70.1925,70.23,70.1176,70.1551,95701.0
2023-07-12 15:55:00,74.9,74.96,74.88,74.96,253813.0,70.1551,70.2113,70.1363,70.2113,253813.0
2023-07-13 09:30:00,75.01,75.21,74.87,75.12,61422.0,70.2581,70.4454,70.127,70.3611,61422.0
2023-07-13 09:35:00,75.09,75.35,75.05,75.24,33208.0,70.333,70.5765,70.2956,70.4735,33208.0
2023-07-13 09:40:00,75.24,75.24,74.99,75.0,22158.0,70.4735,70.4735,70.2394,70.2487,22158.0
2023-07-13 09:45:00,74.95,74.98,74.8,74.94,43839.0,70.2019,70.23,70.0614,70.1925,43839.0
2023-07-13 09:50:00,74.97,75.0,74.75,74.75,40787.0,70.2206,70.2487,70.0146,70.0146,40787.0
2023-07-13 09:55:00,74.75,74.84,74.68,74.72,34122.0,70.0146,70.0989,69.949,69.9865,34122.0
2023-07-13 10:00:00,74.73,74.85,74.72,74.8,23068.0,69.9958,70.1082,69.9865,70.0614,23068.0
2023-07-13 10:05:00,74.8,74.84,74.74,74.77,17967.0,70.0614,70.0989,70.0052,70.0333,17967.0
2023-07-13 10:10:00,74.78,74.87,74.77,74.83,31819.0,70.0427,70.127,70.0333,70.0895,31819.0
2023-07-13 10:15:00,74.85,74.9,74.8,74.9,45885.0,70.1082,70.1551,70.0614,70.1551,45885.0
2023-07-13 10:20:00,74.9,74.9,74.84,74.84,40252.0,70.1551,70.1551,70.0989,70.0989,40252.0
2023-07-13 10:25:00,74.84,74.9,74.8,74.81,25824.0,70.0989,70.1551,70.0614,70.0708,25824.0
2023-07-13 10:30:00,74.81,74.85,74.76,74.81,17318.0,70.0708,70.1082,70.0239,70.0708,17318.0
2023-07-13 10:35:00,74.82,74.88,74.78,74.81,26165.0,70.0801,70.1363,70.0427,70.0708,26165.0
2023-07-13 10:40:00,74.8,74.87,74.76,74.81,32531.0,70.0614,70.127,70.0239,70.0708,32531.0
2023-07-13 10:45:00,74.81,74.83,74.69,74.73,35563.0,70.0708,70.0895,69.9584,69.9958,35563.0
2023-07-13 10:50:00,74.73,74.73,74.66,74.66,31372.0,69.9958,69.9958,69.9303,69.9303,31372.0
2023-07-13 10:55:00,74.65,74.69,74.62,74.69,42357.0,69.9209,69.9584,69.8928,69.9584,42357.0
2023-07-13 11:00:00,74.7,74.7,74.6,74.66,37304.0,69.9677,69.9677,69.8741,69.9303,37304.0
2023-07-13 11:05:00,74.66,74.71,74.65,74.69,24563.0,69.9303,69.9771,69.9209,69.9584,24563.0
2023-07-13 11:10:00,74.69,74.73,74.63,74.67,24937.0,69.9584,69.9958,69.9022,69.9396,24937.0
2023-07-13 11:15:00,74.67,74.79,74.63,74.77,21189.0,69.9396,70.052,69.9022,70.0333,21189.0
2023-07-13 11:20:00,74.78,74.79,74.66,74.72,16745.0,70.0427,70.052,69.9303,69.9865,16745.0
2023-07-13 11:25:00,74.72,74.77,74.71,74.75,70466.0,69.9865,70.0333,69.9771,70.0146,70466.0
2023-07-13 11:30:00,74.75,74.82,74.7,74.74,69094.0,70.0146,70.0801,69.9677,70.0052,69094.0
2023-07-13 11:35:00,74.74,74.78,74.7,74.73,33221.0,70.0052,70.0427,69.9677,69.9958,33221.0
2023-07-13 11:40:00,74.73,74.75,74.7,74.74,14847.0,69.9958,70.0146,69.9677,70.0052,14847.0
2023-07-13 11:45:00,74.75,74.81,74.75,74.8,20959.0,70.0146,70.0708,70.0146,70.0614,20959.0
2023-07-13 11:50:00,74.79,74.9,74.78,74.78,20401.0,70.052,70.1551,70.0427,70.0427,20401.0
2023-07-13 11:55:00,74.78,74.8,74.71,74.74,37839.0,70.0427,70.0614,69.9771,70.0052,37839.0
2023-07-13 12:00:00,74.75,74.81,74.72,74.74,31791.0,70.0146,70.0708,69.9865,70.0052,31791.0
2023-07-13 12:05:00,74.75,74.76,74.65,74.66,23815.0,70.0146,70.0239,69.9209,69.9303,23815.0
2023-07-13 12:10:00,74.66,74.67,74.6,74.62,26011.0,69.9303,69.9396,69.8741,69.8928,26011.0
2023-07-13 12:15:00,74.62,74.72,74.62,74.7,21766.0,69.8928,69.9865,69.8928,69.9677,21766.0
2023-07-13 12:20:00,74.7,74.71,74.66,74.7,21767.0,69.9677,69.9771,69.9303,69.9677,21767.0
2023-07-13 12:25:00,74.7,74.71,74.65,74.67,22967.0,69.9677,69.9771,69.9209,69.9396,22967.0
2023-07-13 12:30:00,74.68,74.76,74.67,74.71,15455.0,69.949,70.0239,69.9396,69.9771,15455.0
2023-07-13 12:35:00,74.72,74.73,74.65,74.69,91215.0,69.9865,69.9958,69.9209,69.9584,91215.0
2023-07-13 12:40:00,74.69,74.72,74.68,74.7,17623.0,69.9584,69.9865,69.949,69.9677,17623.0
2023-07-13 12:45:00,74.7,74.77,74.7,74.75,10999.0,69.9677,70.0333,69.9677,70.0146,10999.0
2023-07-13 12:50:00,74.75,74.79,74.74,74.77,25589.0,70.0146,70.052,70.0052,70.0333,25589.0
2023-07-13 12:55:00,74.76,74.79,74.73,74.78,11423.0,70.0239,70.052,69.9958,70.0427,11423.0
2023-07-13 13:00:00,74.79,74.8,74.76,74.79,18541.0,70.052,70.0614,70.0239,70.052,18541.0
2023-07-13 13:05:00,74.78,74.82,74.77,74.79,12494.0,70.0427,70.0801,70.0333,70.052,12494.0
2023-07-13 13:10:00,74.79,74.81,74.78,74.79,11271.0,70.052,70.0708,70.0427,70.052,11271.0
2023-07-13 13:15:00,74.8,74.82,74.76,74.78,10134.0,70.0614,70.0801,70.0239,70.0427,10134.0
2023-07-13 13:20:00,74.79,74.8,74.73,74.73,11000.0,70.052,70.0614,69.9958,69.9958,11000.0
2023-07-13 13:25:00,74.74,74.77,74.71,74.73,30615.0,70.0052,70.0333,69.9771,69.9958,30615.0
2023-07-13 13:30:00,74.73,74.75,74.67,74.69,14658.0,69.9958,70.0146,69.9396,69.9584,14658.0
2023-07-13 13:35:00,74.7,74.74,74.69,74.7,13886.0,69.9677,70.0052,69.9584,69.9677,13886.0
2023-07-13 13:40:00,74.7,74.79,74.7,74.78,10274.0,69.9677,70.052,69.9677,70.0427,10274.0
2023-07-13 13:45:00,74.78,74.82,74.77,74.79,21818.0,70.0427,70.0801,70.0333,70.052,21818.0
2023-07-13 13:50:00,74.78,74.82,74.78,74.8,15244.0,70.0427,70.0801,70.0427,70.0614,15244.0
2023-07-13 13:55:00,74.79,74.81,74.77,74.79,23993.0,70.052,70.0708,70.0333,70.052,23993.0
2023-07-13 14:00:00,74.79,74.81,74.77,74.78,16873.0,70.052,70.0708,70.0333,70.0427,16873.0
2023-07-13 14:05:00,74.78,74.86,74.77,74.85,16314.0,70.0427,70.1176,70.0333,70.1082,16314.0
2023-07-13 14:10:00,74.86,74.88,74.79,74.79,15589.0,70.1176,70.1363,70.052,70.052,15589.0
2023-07-13 14:15:00,74.79,74.83,74.79,74.8,16392.0,70.052,70.0895,70.052,70.0614,16392.0
2023-07-13 14:20:00,74.81,74.81,74.76,74.77,15616.0,70.0708,70.0708,70.0239,70.0333,15616.0
2023-07-13 14:25:00,74.77,74.82,74.75,74.78,19055.0,70.0333,70.0801,70.0146,70.0427,19055.0
2023-07-13 14:30:00,74.79,74.85,74.76,74.8,33040.0,70.052,70.1082,70.0239,70.0614,33040.0
2023-07-13 14:35:00,74.8,74.8,74.76,74.77,20645.0,70.0614,70.0614,70.0239,70.0333,20645.0
2023-07-13 14:40:00,74.78,74.85,74.78,74.84,110406.0,70.0427,70.1082,70.0427,70.0989,110406.0
2023-07-13 14:45:00,74.84,74.89,74.83,74.84,31901.0,70.0989,70.1457,70.0895,70.0989,31901.0
2023-07-13 14:50:00,74.84,74.88,74.82,74.84,16937.0,70.0989,70.1363,70.0801,70.0989,16937.0
2023-07-13 14:55:00,74.84,74.88,74.82,74.83,33921.0,70.0989,70.1363,70.0801,70.0895,33921.0
2023-07-13 15:00:00,74.83,74.87,74.82,74.85,32850.0,70.0895,70.127,70.0801,70.1082,32850.0
2023-07-13 15:05:00,74.86,74.86,74.82,74.85,20156.0,70.1176,70.1176,70.0801,70.1082,20156.0
2023-07-13 15:10:00,74.85,74.9,74.83,74.87,28545.0,70.1082,70.1551,70.0895,70.127,28545.0
2023-07-13 15:15:00,74.88,74.9,74.78,74.84,37189.0,70.1363,70.1551,70.0427,70.0989,37189.0
2023-07-13 15:20:00,74.84,74.88,74.82,74.86,25982.0,70.0989,70.1363,70.0801,70.1176,25982.0
2023-07-13 15:25:00,74.85,74.88,74.84,74.87,20778.0,70.1082,70.1363,70.0989,70.127,20778.0
2023-07-13 15:30:00,74.87,74.92,74.85,74.86,34802.0,70.127,70.1738,70.1082,70.1176,34802.0
2023-07-13 15:35:00,74.85,74.85,74.78,74.84,29785.0,70.1082,70.1082,70.0427,70.0989,29785.0
2023-07-13 15:40:00,74.84,74.89,74.82,74.89,39877.0,70.0989,70.1457,70.0801,70.1457,39877.0
2023-07-13 15:45:00,74.89,74.89,74.82,74.83,54370.0,70.1457,70.1457,70.0801,70.0895,54370.0
2023-07-13 15:50:00,74.83,74.83,74.75,74.78,91505.0,70.0895,70.0895,70.0146,70.0427,91505.0
2023-07-13 15:55:00,74.77,74.8,74.75,74.79,227255.0,70.0333,70.0614,70.0146,70.052,227255.0
2023-07-14 09:30:00,75.18,75.18,74.9,74.98,103708.0,70.4173,70.4173,70.1551,70.23,103708.0
2023-07-14 09:35:00,74.95,74.95,74.74,74.86,39604.0,70.2019,70.2019,70.0052,70.1176,39604.0
2023-07-14 09:40:00,74.85,74.87,74.65,74.83,48369.0,70.1082,70.127,69.9209,70.0895,48369.0
2023-07-14 09:45:00,74.84,74.86,74.66,74.75,31038.0,70.0989,70.1176,69.9303,70.0146,31038.0
2023-07-14 09:50:00,74.74,74.84,74.67,74.84,24974.0,70.0052,70.0989,69.9396,70.0989,24974.0
2023-07-14 09:55:00,74.85,74.94,74.85,74.91,19893.0,70.1082,70.1925,70.1082,70.1644,19893.0
2023-07-14 10:00:00,74.91,74.91,74.72,74.74,41414.0,70.1644,70.1644,69.9865,70.0052,41414.0
2023-07-14 10:05:00,74.76,74.84,74.72,74.76,45148.0,70.0239,70.0989,69.9865,70.0239,45148.0
2023-07-14 10:10:00,74.77,74.79,74.67,74.73,26756.0,70.0333,70.052,69.9396,69.9958,26756.0
2023-07-14 10:15:00,74.73,74.8,74.67,74.78,30512.0,69.9958,70.0614,69.9396,70.0427,30512.0
2023-07-14 10:20:00,74.79,74.84,74.65,74.68,24893.0,70.052,70.0989,69.9209,69.949,24893.0
2023-07-14 10:25:00,74.68,74.84,74.66,74.68,34418.0,69.949,70.0989,69.9303,69.949,34418.0
2023-07-14 10:30:00,74.68,74.81,74.67,74.81,63012.0,69.949,70.0708,69.9396,70.0708,63012.0
2023-07-14 10:35:00,74.82,74.9,74.75,74.84,47899.0,70.0801,70.1551,70.0146,70.0989,47899.0
2023-07-14 10:40:00,74.84,74.9,74.79,74.87,29493.0,70.0989,70.1551,70.052,70.127,29493.0
2023-07-14 10:45:00,74.85,75.03,74.84,75.01,20747.0,70.1082,70.2768,70.0989,70.2581,20747.0
2023-07-14 10:50:00,75.01,75.01,74.82,74.84,25791.0,70.2581,70.2581,70.0801,70.0989,25791.0
2023-07-14 10:55:00,74.83,74.95,74.75,74.94,19813.0,70.0895,70.2019,70.0146,70.1925,19813.0
2023-07-14 11:00:00,74.93,74.94,74.84,74.86,22143.0,70.1832,70.1925,70.0989,70.1176,22143.0
2023-07-14 11:05:00,74.85,74.91,74.83,74.9,11447.0,70.1082,70.1644,70.0895,70.1551,11447.0
2023-07-14 11:10:00,74.89,74.94,74.87,74.93,9375.0,70.1457,70.1925,70.127,70.1832,9375.0
2023-07-14 11:15:00,74.93,74.95,74.85,74.89,12748.0,70.1832,70.2019,70.1082,70.1457,12748.0
2023-07-14 11:20:00,74.9,74.92,74.87,74.89,12973.0,70.1551,70.1738,70.127,70.1457,12973.0
2023-07-14 11:25:00,74.88,74.92,74.87,74.88,9854.0,70.1363,70.1738,70.127,70.1363,9854.0
2023-07-14 11:30:00,74.88,74.92,74.84,74.84,10139.0,70.1363,70.1738,70.0989,70.0989,10139.0
2023-07-14 11:35:00,74.84,74.85,74.73,74.76,14248.0,70.0989,70.1082,69.9958,70.0239,14248.0
2023-07-14 11:40:00,74.77,74.79,74.72,74.77,11610.0,70.0333,70.052,69.9865,70.0333,11610.0
2023-07-14 11:45:00,74.77,74.77,74.71,74.74,12764.0,70.0333,70.0333,69.9771,70.0052,12764.0
2023-07-14 11:50:00,74.73,74.73,74.62,74.71,15131.0,69.9958,69.9958,69.8928,69.9771,15131.0
2023-07-14 11:55:00,74.72,74.73,74.65,74.66,8394.0,69.9865,69.9958,69.9209,69.9303,8394.0
2023-07-14 12:00:00,74.66,74.77,74.65,74.75,14298.0,69.9303,70.0333,69.9209,70.0146,14298.0
2023-07-14 12:05:00,74.75,74.77,74.71,74.72,8373.0,70.0146,70.0333,69.9771,69.9865,8373.0
2023-07-14 12:10:00,74.72,74.74,74.67,74.73,15700.0,69.9865,70.0052,69.9396,69.9958,15700.0
2023-07-14 12:15:00,74.73,74.78,74.69,74.78,10874.0,69.9958,70.0427,69.9584,70.0427,10874.0
2023-07-14 12:20:00,74.77,74.83,74.77,74.81,9642.0,70.0333,70.0895,70.0333,70.0708,9642.0
2023-07-14 12:25:00,74.82,74.83,74.75,74.75,8887.0,70.0801,70.0895,70.0146,70.0146,8887.0
2023-07-14 12:30:00,74.76,74.79,74.75,74.77,8893.0,70.0239,70.052,70.0146,70.0333,8893.0
2023-07-14 12:35:00,74.78,74.82,74.76,74.82,8923.0,70.0427,70.0801,70.0239,70.0801,8923.0
2023-07-14 12:40:00,74.82,74.9,74.82,74.88,15408.0,70.0801,70.1551,70.0801,70.1363,15408.0
2023-07-14 12:45:00,74.88,74.97,74.87,74.96,11330.0,70.1363,70.2206,70.127,70.2113,11330.0
2023-07-14 12:50:00,74.95,74.96,74.87,74.88,29107.0,70.2019,70.2113,70.127,70.1363,29107.0
2023-07-14 12:55:00,74.88,74.92,74.87,74.92,9250.0,70.1363,70.1738,70.127,70.1738,9250.0
2023-07-14 13:00:00,74.92,74.98,74.91,74.98,10835.0,70.1738,70.23,70.1644,70.23,10835.0
2023-07-14 13:05:00,74.97,75.0,74.95,74.98,19359.0,70.2206,70.2487,70.2019,70.23,19359.0
2023-07-14 13:10:00,74.98,74.99,74.94,74.96,12470.0,70.23,70.2394,70.1925,70.2113,12470.0
2023-07-14 13:15:00,74.95,75.02,74.95,75.02,10037.0,70.2019,70.2675,70.2019,70.2675,10037.0
2023-07-14 13:20:00,75.02,75.02,74.93,74.94,10424.0,70.2675,70.2675,70.1832,70.1925,10424.0
2023-07-14 13:25:00,74.94,74.99,74.93,74.98,11599.0,70.1925,70.2394,70.1832,70.23,11599.0
2023-07-14 13:30:00,74.97,75.0,74.96,74.98,10272.0,70.2206,70.2487,70.2113,70.23,10272.0
2023-07-14 13:35:00,74.98,74.98,74.94,74.95,7624.0,70.23,70.23,70.1925,70.2019,7624.0
2023-07-14 13:40:00,74.95,74.95,74.93,74.95,20769.0,70.2019,70.2019,70.1832,70.2019,20769.0
2023-07-14 13:45:00,74.95,75.0,74.93,74.99,26024.0,70.2019,70.2487,70.1832,70.2394,26024.0
2023-07-14 13:50:00,74.98,75.01,74.95,74.98,10099.0,70.23,70.2581,70.2019,70.23,10099.0
2023-07-14 13:55:00,74.98,75.02,74.95,74.96,12450.0,70.23,70.2675,70.2019,70.2113,12450.0
2023-07-14 14:00:00,74.96,74.97,74.91,74.91,8581.0,70.2113,70.2206,70.1644,70.1644,8581.0
2023-07-14 14:05:00,74.92,74.92,74.8,74.81,9711.0,70.1738,70.1738,70.0614,70.0708,9711.0
2023-07-14 14:10:00,74.81,74.86,74.81,74.83,10754.0,70.0708,70.1176,70.0708,70.0895,10754.0
2023-07-14 14:15:00,74.84,74.89,74.83,74.89,9277.0,70.0989,70.1457,70.0895,70.1457,9277.0
2023-07-14 14:20:00,74.89,74.93,74.88,74.92,11652.0,70.1457,70.1832,70.1363,70.1738,11652.0
2023-07-14 14:25:00,74.93,74.96,74.91,74.94,19388.0,70.1832,70.2113,70.1644,70.1925,19388.0
2023-07-14 14:30:00,74.94,74.97,74.94,74.94,11110.0,70.1925,70.2206,70.1925,70.1925,11110.0
2023-07-14 14:35:00,74.93,74.95,74.92,74.94,15780.0,70.1832,70.2019,70.1738,70.1925,15780.0
2023-07-14 14:40:00,74.93,74.95,74.92,74.94,12861.0,70.1832,70.2019,70.1738,70.1925,12861.0
2023-07-14 14:45:00,74.95,74.95,74.93,74.95,17363.0,70.2019,70.2019,70.1832,70.2019,17363.0
2023-07-14 14:50:00,74.95,74.98,74.93,74.98,28402.0,70.2019,70.23,70.1832,70.23,28402.0
2023-07-14 14:55:00,74.98,75.04,74.97,75.04,25912.0,70.23,70.2862,70.2206,70.2862,25912.0
2023-07-14 15:00:00,75.03,75.08,74.99,75.08,19897.0,70.2768,70.3237,70.2394,70.3237,19897.0
2023-07-14 15:05:00,75.08,75.08,75.04,75.07,19338.0,70.3237,70.3237,70.2862,70.3143,19338.0
2023-07-14 15:10:00,75.07,75.1,75.07,75.08,24112.0,70.3143,70.3424,70.3143,70.3237,24112.0
2023-07-14 15:15:00,75.08,75.09,75.04,75.09,18053.0,70.3237,70.333,70.2862,70.333,18053.0
2023-07-14 15:20:00,75.09,75.09,75.04,75.04,14753.0,70.333,70.333,70.2862,70.2862,14753.0
2023-07-14 15:25:00,75.05,75.1,75.04,75.09,17471.0,70.2956,70.3424,70.2862,70.333,17471.0
2023-07-14 15:30:00,75.09,75.1,75.04,75.06,19374.0,70.333,70.3424,70.2862,70.3049,19374.0
2023-07-14 15:35:00,75.06,75.06,75.0,75.03,24667.0,70.3049,70.3049,70.2487,70.2768,24667.0
2023-07-14 15:40:00,75.03,75.03,74.93,74.94,25396.0,70.2768,70.2768,70.1832,70.1925,25396.0
2023-07-14 15:45:00,74.94,74.97,74.9,74.94,62962.0,70.1925,70.2206,70.1551,70.1925,62962.0
2023-07-14 15:50:00,74.93,74.99,74.89,74.92,45243.0,70.1832,70.2394,70.1457,70.1738,45243.0
2023-07-14 15:55:00,74.92,75.03,74.92,75.03,133595.0,70.1738,70.2768,70.1738,70.2768,133595.0
2023-07-17 09:30:00,74.69,74.98,74.66,74.81,81436.0,69.9584,70.23,69.9303,70.0708,81436.0
2023-07-17 09:35:00,74.79,74.79,74.48,74.65,58183.0,70.052,70.052,69.7617,69.9209,58183.0
2023-07-17 09:40:00,74.64,74.78,74.57,74.78,37328.0,69.9115,70.0427,69.846,70.0427,37328.0
2023-07-17 09:45:00,74.77,74.86,74.62,74.67,45263.0,70.0333,70.1176,69.8928,69.9396,45263.0
2023-07-17 09:50:00,74.65,74.82,74.63,74.81,43471.0,69.9209,70.0801,69.9022,70.0708,43471.0
2023-07-17 09:55:00,74.81,74.9,74.78,74.83,12701.0,70.0708,70.1551,70.0427,70.0895,12701.0
2023-07-17 10:00:00,74.83,74.87,74.75,74.78,25237.0,70.0895,70.127,70.0146,70.0427,25237.0
2023-07-17 10:05:00,74.79,74.87,74.76,74.77,24594.0,70.052,70.127,70.0239,70.0333,24594.0
2023-07-17 10:10:00,74.76,74.81,74.67,74.68,20864.0,70.0239,70.0708,69.9396,69.949,20864.0
2023-07-17 10:15:00,74.69,74.71,74.62,74.7,19176.0,69.9584,69.9771,69.8928,69.9677,19176.0
2023-07-17 10:20:00,74.7,74.78,74.66,74.77,13357.0,69.9677,70.0427,69.9303,70.0333,13357.0
2023-07-17 10:25:00,74.77,74.82,74.75,74.78,12716.0,70.0333,70.0801,70.0146,70.0427,12716.0
2023-07-17 10:30:00,74.77,74.77,74.69,74.71,11775.0,70.0333,70.0333,69.9584,69.9771,11775.0
2023-07-17 10:35:00,74.72,74.74,74.66,74.69,18494.0,69.9865,70.0052,69.9303,69.9584,18494.0
2023-07-17 10:40:00,74.68,74.72,74.68,74.72,13635.0,69.949,69.9865,69.949,69.9865,13635.0
2023-07-17 10:45:00,74.72,74.73,74.63,74.69,18408.0,69.9865,69.9958,69.9022,69.9584,18408.0
2023-07-17 10:50:00,74.68,74.7,74.57,74.59,30062.0,69.949,69.9677,69.846,69.8647,30062.0
2023-07-17 10:55:00,74.59,74.66,74.57,74.63,15357.0,69.8647,69.9303,69.846,69.9022,15357.0
2023-07-17 11:00:00,74.63,74.77,74.63,74.74,12747.0,69.9022,70.0333,69.9022,70.0052,12747.0
2023-07-17 11:05:00,74.74,74.74,74.65,74.72,10447.0,70.0052,70.0052,69.9209,69.9865,10447.0
2023-07-17 11:10:00,74.73,74.75,74.69,74.7,26604.0,69.9958,70.0146,69.9584,69.9677,26604.0
2023-07-17 11:15:00,74.7,74.79,74.67,74.78,10997.0,69.9677,70.052,69.9396,70.0427,10997.0
2023-07-17 11:20:00,74.79,74.83,74.74,74.75,16809.0,70.052,70.0895,70.0052,70.0146,16809.0
2023-07-17 11:25:00,74.75,74.81,74.71,74.81,22792.0,70.0146,70.0708,69.9771,70.0708,22792.0
2023-07-17 11:30:00,74.82,74.89,74.8,74.81,16602.0,70.0801,70.1457,70.0614,70.0708,16602.0
2023-07-17 11:35:00,74.8,74.83,74.79,74.81,13082.0,70.0614,70.0895,70.052,70.0708,13082.0
2023-07-17 11:40:00,74.82,74.84,74.75,74.78,14557.0,70.0801,70.0989,70.0146,70.0427,14557.0
2023-07-17 11:45:00,74.77,74.79,74.75,74.77,10487.0,70.0333,70.052,70.0146,70.0333,10487.0
2023-07-17 11:50:00,74.77,74.77,74.68,74.71,39592.0,70.0333,70.0333,69.949,69.9771,39592.0
2023-07-17 11:55:00,74.7,74.75,74.67,74.73,12370.0,69.9677,70.0146,69.9396,69.9958,12370.0
2023-07-17 12:00:00,74.74,74.76,74.69,74.73,11087.0,70.0052,70.0239,69.9584,69.9958,11087.0
2023-07-17 12:05:00,74.72,74.73,74.66,74.7,10711.0,69.9865,69.9958,69.9303,69.9677,10711.0
2023-07-17 12:10:00,74.7,74.75,74.68,74.73,12909.0,69.9677,70.0146,69.949,69.9958,12909.0
2023-07-17 12:15:00,74.72,74.72,74.65,74.66,12976.0,69.9865,69.9865,69.9209,69.9303,12976.0
2023-07-17 12:20:00,74.65,74.7,74.6,74.69,12511.0,69.9209,69.9677,69.8741,69.9584,12511.0
2023-07-17 12:25:00,74.68,74.71,74.63,74.66,16504.0,69.949,69.9771,69.9022,69.9303,16504.0
2023-07-17 12:30:00,74.65,74.7,74.63,74.7,6567.0,69.9209,69.9677,69.9022,69.9677,6567.0
2023-07-17 12:35:00,74.69,74.73,74.66,74.7,11050.0,69.9584,69.9958,69.9303,69.9677,11050.0
2023-07-17 12:40:00,74.7,74.71,74.64,74.65,10481.0,69.9677,69.9771,69.9115,69.9209,10481.0
2023-07-17 12:45:00,74.65,74.68,74.61,74.66,12622.0,69.9209,69.949,69.8834,69.9303,12622.0
2023-07-17 12:50:00,74.65,74.7,74.63,74.67,9345.0,69.9209,69.9677,69.9022,69.9396,9345.0
2023-07-17 12:55:00,74.67,74.69,74.64,74.68,13623.0,69.9396,69.9584,69.9115,69.949,13623.0
2023-07-17 13:00:00,74.68,74.69,74.59,74.62,12997.0,69.949,69.9584,69.8647,69.8928,12997.0
2023-07-17 13:05:00,74.63,74.68,74.62,74.64,13475.0,69.9022,69.949,69.8928,69.9115,13475.0
2023-07-17 13:10:00,74.63,74.65,74.61,74.64,11870.0,69.9022,69.9209,69.8834,69.9115,11870.0
2023-07-17 13:15:00,74.64,74.66,74.62,74.63,12296.0,69.9115,69.9303,69.8928,69.9022,12296.0
2023-07-17 13:20:00,74.63,74.64,74.58,74.61,14448.0,69.9022,69.9115,69.8553,69.8834,14448.0
2023-07-17 13:25:00,74.61,74.62,74.59,74.62,13688.0,69.8834,69.8928,69.8647,69.8928,13688.0
2023-07-17 13:30:00,74.62,74.63,74.54,74.58,13395.0,69.8928,69.9022,69.8179,69.8553,13395.0
2023-07-17 13:35:00,74.58,74.58,74.55,74.56,11245.0,69.8553,69.8553,69.8272,69.8366,11245.0
2023-07-17 13:40:00,74.56,74.59,74.55,74.59,17843.0,69.8366,69.8647,69.8272,69.8647,17843.0
2023-07-17 13:45:00,74.6,74.63,74.58,74.59,20672.0,69.8741,69.9022,69.8553,69.8647,20672.0
2023-07-17 13:50:00,74.59,74.59,74.57,74.57,5029.0,69.8647,69.8647,69.846,69.846,5029.0
2023-07-17 13:55:00,74.58,74.6,74.54,74.54,19934.0,69.8553,69.8741,69.8179,69.8179,19934.0
2023-07-17 14:00:00,74.55,74.57,74.53,74.56,9924.0,69.8272,69.846,69.8085,69.8366,9924.0
2023-07-17 14:05:00,74.56,74.62,74.55,74.59,10705.0,69.8366,69.8928,69.8272,69.8647,10705.0
2023-07-17 14:10:00,74.59,74.6,74.58,74.59,4514.0,69.8647,69.8741,69.8553,69.8647,4514.0
2023-07-17 14:15:00,74.59,74.59,74.55,74.57,23605.0,69.8647,69.8647,69.8272,69.846,23605.0
2023-07-17 14:20:00,74.56,74.6,74.56,74.59,16615.0,69.8366,69.8741,69.8366,69.8647,16615.0
2023-07-17 14:25:00,74.6,74.64,74.58,74.59,22602.0,69.8741,69.9115,69.8553,69.8647,22602.0
2023-07-17 14:30:00,74.59,74.63,74.58,74.63,16516.0,69.8647,69.9022,69.8553,69.9022,16516.0
2023-07-17 14:35:00,74.62,74.62,74.57,74.59,12910.0,69.8928,69.8928,69.846,69.8647,12910.0
2023-07-17 14:40:00,74.58,74.62,74.57,74.62,20309.0,69.8553,69.8928,69.846,69.8928,20309.0
2023-07-17 14:45:00,74.63,74.65,74.59,74.61,16665.0,69.9022,69.9209,69.8647,69.8834,16665.0
2023-07-17 14:50:00,74.61,74.61,74.58,74.6,10212.0,69.8834,69.8834,69.8553,69.8741,10212.0
2023-07-17 14:55:00,74.61,74.61,74.52,74.53,18250.0,69.8834,69.8834,69.7991,69.8085,18250.0
2023-07-17 15:00:00,74.53,74.54,74.47,74.47,25979.0,69.8085,69.8179,69.7523,69.7523,25979.0
2023-07-17 15:05:00,74.48,74.51,74.44,74.47,22728.0,69.7617,69.7898,69.7242,69.7523,22728.0
2023-07-17 15:10:00,74.47,74.52,74.47,74.51,20080.0,69.7523,69.7991,69.7523,69.7898,20080.0
2023-07-17 15:15:00,74.5,74.54,74.46,74.53,36657.0,69.7804,69.8179,69.7429,69.8085,36657.0
2023-07-17 15:20:00,74.54,74.55,74.5,74.52,27562.0,69.8179,69.8272,69.7804,69.7991,27562.0
2023-07-17 15:25:00,74.53,74.54,74.49,74.52,25027.0,69.8085,69.8179,69.771,69.7991,25027.0
2023-07-17 15:30:00,74.51,74.56,74.47,74.5,32221.0,69.7898,69.8366,69.7523,69.7804,32221.0
2023-07-17 15:35:00,74.5,74.54,74.49,74.54,23610.0,69.7804,69.8179,69.771,69.8179,23610.0
2023-07-17 15:40:00,74.54,74.54,74.44,74.44,36862.0,69.8179,69.8179,69.7242,69.7242,36862.0
2023-07-17 15:45:00,74.44,74.5,74.42,74.47,74660.0,69.7242,69.7804,69.7055,69.7523,74660.0
2023-07-17 15:50:00,74.47,74.47,74.39,74.43,113387.0,69.7523,69.7523,69.6774,69.7148,113387.0
2023-07-17 15:55:00,74.43,74.43,74.28,74.3,210126.0,69.7148,69.7148,69.5743,69.5931,210126.0
2023-07-18 09:30:00,74.57,74.57,74.26,74.55,85388.0,69.846,69.846,69.5556,69.8272,85388.0
2023-07-18 09:35:00,74.58,74.76,74.55,74.62,27045.0,69.8553,70.0239,69.8272,69.8928,27045.0
2023-07-18 09:40:00,74.62,74.73,74.59,74.73,32302.0,69.8928,69.9958,69.8647,69.9958,32302.0
2023-07-18 09:45:00,74.69,74.75,74.57,74.58,97811.0,69.9584,70.0146,69.846,69.8553,97811.0
2023-07-18 09:50:00,74.58,74.75,74.58,74.68,27276.0,69.8553,70.0146,69.8553,69.949,27276.0
2023-07-18 09:55:00,74.67,74.75,74.58,74.63,51839.0,69.9396,70.0146,69.8553,69.9022,51839.0
2023-07-18 10:00:00,74.58,74.71,74.53,74.7,13979.0,69.8553,69.9771,69.8085,69.9677,13979.0
2023-07-18 10:05:00,74.68,74.71,74.6,74.62,19695.0,69.949,69.9771,69.8741,69.8928,19695.0
2023-07-18 10:10:00,74.62,74.69,74.58,74.67,19827.0,69.8928,69.9584,69.8553,69.9396,19827.0
2023-07-18 10:15:00,74.67,74.76,74.65,74.72,21077.0,69.9396,70.0239,69.9209,69.9865,21077.0
2023-07-18 10:20:00,74.72,74.82,74.69,74.81,23088.0,69.9865,70.0801,69.9584,70.0708,23088.0
2023-07-18 10:25:00,74.81,74.86,74.72,74.77,29838.0,70.0708,70.1176,69.9865,70.0333,29838.0
2023-07-18 10:30:00,74.78,74.9,74.77,74.9,18526.0,70.0427,70.1551,70.0333,70.1551,18526.0
2023-07-18 10:35:00,74.9,75.06,74.87,75.01,33786.0,70.1551,70.3049,70.127,70.2581,33786.0
2023-07-18 10:40:00,75.01,75.06,74.96,74.97,24083.0,70.2581,70.3049,70.2113,70.2206,24083.0
2023-07-18 10:45:00,74.97,75.06,74.96,74.99,22088.0,70.2206,70.3049,70.2113,70.2394,22088.0
2023-07-18 10:50:00,74.98,75.08,74.96,75.07,17090.0,70.23,70.3237,70.2113,70.3143,17090.0
2023-07-18 10:55:00,75.07,75.13,74.99,75.03,13302.0,70.3143,70.3705,70.2394,70.2768,13302.0
2023-07-18 11:00:00,75.03,75.12,75.01,75.11,11492.0,70.2768,70.3611,70.2581,70.3518,11492.0
2023-07-18 11:05:00,75.1,75.17,75.1,75.12,16158.0,70.3424,70.408,70.3424,70.3611,16158.0
2023-07-18 11:10:00,75.12,75.13,75.05,75.1,34166.0,70.3611,70.3705,70.2956,70.3424,34166.0
2023-07-18 11:15:00,75.1,75.18,75.07,75.13,30532.0,70.3424,70.4173,70.3143,70.3705,30532.0
2023-07-18 11:20:00,75.12,75.15,75.01,75.05,12641.0,70.3611,70.3892,70.2581,70.2956,12641.0
2023-07-18 11:25:00,75.04,75.09,75.0,75.04,13196.0,70.2862,70.333,70.2487,70.2862,13196.0
2023-07-18 11:30:00,75.05,75.05,74.97,74.97,20269.0,70.2956,70.2956,70.2206,70.2206,20269.0
2023-07-18 11:35:00,74.98,75.03,74.94,74.96,23040.0,70.23,70.2768,70.1925,70.2113,23040.0
2023-07-18 11:40:00,74.96,74.96,74.84,74.87,14102.0,70.2113,70.2113,70.0989,70.127,14102.0
2023-07-18 11:45:00,74.88,74.89,74.79,74.81,32577.0,70.1363,70.1457,70.052,70.0708,32577.0
2023-07-18 11:50:00,74.82,74.84,74.73,74.81,24953.0,70.0801,70.0989,69.9958,70.0708,24953.0
2023-07-18 11:55:00,74.81,74.82,74.75,74.77,20836.0,70.0708,70.0801,70.0146,70.0333,20836.0
2023-07-18 12:00:00,74.78,74.82,74.72,74.72,21941.0,70.0427,70.0801,69.9865,69.9865,21941.0
2023-07-18 12:05:00,74.72,74.72,74.64,74.67,51002.0,69.9865,69.9865,69.9115,69.9396,51002.0
2023-07-18 12:10:00,74.67,74.74,74.6,74.61,31544.0,69.9396,70.0052,69.8741,69.8834,31544.0
2023-07-18 12:15:00,74.61,74.65,74.58,74.61,11623.0,69.8834,69.9209,69.8553,69.8834,11623.0
2023-07-18 12:20:00,74.6,74.61,74.49,74.49,26376.0,69.8741,69.8834,69.771,69.771,26376.0
2023-07-18 12:25:00,74.5,74.5,74.38,74.41,26425.0,69.7804,69.7804,69.668,69.6961,26425.0
2023-07-18 12:30:00,74.41,74.41,74.32,74.35,35128.0,69.6961,69.6961,69.6118,69.6399,35128.0
2023-07-18 12:35:00,74.34,74.35,74.24,74.28,22748.0,69.6305,69.6399,69.5369,69.5743,22748.0
2023-07-18 12:40:00,74.28,74.33,74.25,74.27,21672.0,69.5743,69.6212,69.5462,69.565,21672.0
2023-07-18 12:45:00,74.27,74.29,74.21,74.24,14634.0,69.565,69.5837,69.5088,69.5369,14634.0
2023-07-18 12:50:00,74.24,74.36,74.21,74.35,26436.0,69.5369,69.6493,69.5088,69.6399,26436.0
2023-07-18 12:55:00,74.36,74.39,74.29,74.3,17785.0,69.6493,69.6774,69.5837,69.5931,17785.0
2023-07-18 13:00:00,74.3,74.32,74.23,74.31,13321.0,69.5931,69.6118,69.5275,69.6024,13321.0
2023-07-18 13:05:00,74.32,74.36,74.27,74.3,10414.0,69.6118,69.6493,69.565,69.5931,10414.0
2023-07-18 13:10:00,74.3,74.31,74.25,74.27,22201.0,69.5931,69.6024,69.5462,69.565,22201.0
2023-07-18 13:15:00,74.27,74.28,74.22,74.25,12491.0,69.565,69.5743,69.5181,69.5462,12491.0
2023-07-18 13:20:00,74.24,74.31,74.23,74.31,10707.0,69.5369,69.6024,69.5275,69.6024,10707.0
2023-07-18 13:25:00,74.31,74.32,74.27,74.29,10910.0,69.6024,69.6118,69.565,69.5837,10910.0
2023-07-18 13:30:00,74.3,74.3,74.23,74.24,9031.0,69.5931,69.5931,69.5275,69.5369,9031.0
2023-07-18 13:35:00,74.25,74.27,74.19,74.24,32772.0,69.5462,69.565,69.49,69.5369,32772.0
2023-07-18 13:40:00,74.23,74.24,74.17,74.17,21122.0,69.5275,69.5369,69.4713,69.4713,21122.0
2023-07-18 13:45:00,74.17,74.18,74.1,74.15,26396.0,69.4713,69.4807,69.4057,69.4526,26396.0
2023-07-18 13:50:00,74.14,74.23,74.14,74.2,11862.0,69.4432,69.5275,69.4432,69.4994,11862.0
2023-07-18 13:55:00,74.2,74.24,74.16,74.17,13201.0,69.4994,69.5369,69.4619,69.4713,13201.0
2023-07-18 14:00:00,74.16,74.18,74.13,74.15,12115.0,69.4619,69.4807,69.4338,69.4526,12115.0
2023-07-18 14:05:00,74.14,74.17,74.12,74.16,11719.0,69.4432,69.4713,69.4245,69.4619,11719.0
2023-07-18 14:10:00,74.16,74.17,74.09,74.13,12090.0,69.4619,69.4713,69.3964,69.4338,12090.0
2023-07-18 14:15:00,74.12,74.13,74.09,74.09,15362.0,69.4245,69.4338,69.3964,69.3964,15362.0
2023-07-18 14:20:00,74.09,74.1,74.04,74.1,21754.0,69.3964,69.4057,69.3495,69.4057,21754.0
2023-07-18 14:25:00,74.11,74.15,74.1,74.15,13402.0,69.4151,69.4526,69.4057,69.4526,13402.0
2023-07-18 14:30:00,74.15,74.17,74.09,74.1,23142.0,69.4526,69.4713,69.3964,69.4057,23142.0
2023-07-18 14:35:00,74.09,74.14,74.08,74.12,16484.0,69.3964,69.4432,69.387,69.4245,16484.0
2023-07-18 14:40:00,74.11,74.13,74.08,74.08,23825.0,69.4151,69.4338,69.387,69.387,23825.0
2023-07-18 14:45:00,74.09,74.11,74.06,74.07,18694.0,69.3964,69.4151,69.3683,69.3776,18694.0
2023-07-18 14:50:00,74.06,74.12,74.06,74.08,22965.0,69.3683,69.4245,69.3683,69.387,22965.0
2023-07-18 14:55:00,74.09,74.11,74.06,74.09,18923.0,69.3964,69.4151,69.3683,69.3964,18923.0
2023-07-18 15:00:00,74.09,74.1,74.03,74.09,15203.0,69.3964,69.4057,69.3402,69.3964,15203.0
2023-07-18 15:05:00,74.09,74.18,74.08,74.16,33656.0,69.3964,69.4807,69.387,69.4619,33656.0
2023-07-18 15:10:00,74.15,74.17,74.13,74.17,17387.0,69.4526,69.4713,69.4338,69.4713,17387.0
2023-07-18 15:15:00,74.17,74.19,74.14,74.17,22453.0,69.4713,69.49,69.4432,69.4713,22453.0
2023-07-18 15:20:00,74.16,74.23,74.16,74.21,19069.0,69.4619,69.5275,69.4619,69.5088,19069.0
2023-07-18 15:25:00,74.22,74.25,74.19,74.2,21746.0,69.5181,69.5462,69.49,69.4994,21746.0
2023-07-18 15:30:00,74.2,74.22,74.15,74.2,39692.0,69.4994,69.5181,69.4526,69.4994,39692.0
2023-07-18 15:35:00,74.2,74.3,74.2,74.3,44807.0,69.4994,69.5931,69.4994,69.5931,44807.0
2023-07-18 15:40:00,74.3,74.31,74.27,74.29,39326.0,69.5931,69.6024,69.565,69.5837,39326.0
2023-07-18 15:45:00,74.3,74.35,74.26,74.34,64821.0,69.5931,69.6399,69.5556,69.6305,64821.0
2023-07-18 15:50:00,74.35,74.38,74.26,74.28,90486.0,69.6399,69.668,69.5556,69.5743,90486.0
2023-07-18 15:55:00,74.28,74.33,74.23,74.32,190895.0,69.5743,69.6212,69.5275,69.6118,190895.0
2023-07-19 09:30:00,74.39,74.87,74.39,74.77,117534.0,69.6774,70.127,69.6774,70.0333,117534.0
2023-07-19 09:35:00,74.76,75.04,74.69,74.99,38586.0,70.0239,70.2862,69.9584,70.2394,38586.0
2023-07-19 09:40:00,74.99,75.05,74.81,74.89,34638.0,70.2394,70.2956,70.0708,70.1457,34638.0
2023-07-19 09:45:00,74.89,74.98,74.86,74.98,32339.0,70.1457,70.23,70.1176,70.23,32339.0
2023-07-19 09:50:00,74.98,74.99,74.85,74.85,29242.0,70.23,70.2394,70.1082,70.1082,29242.0
2023-07-19 09:55:00,74.85,74.96,74.8,74.93,22537.0,70.1082,70.2113,70.0614,70.1832,22537.0
2023-07-19 10:00:00,74.92,74.97,74.84,74.97,21538.0,70.1738,70.2206,70.0989,70.2206,21538.0
2023-07-19 10:05:00,74.98,74.99,74.9,74.91,26533.0,70.23,70.2394,70.1551,70.1644,26533.0
2023-07-19 10:10:00,74.92,74.98,74.89,74.97,17036.0,70.1738,70.23,70.1457,70.2206,17036.0
2023-07-19 10:15:00,74.98,75.06,74.95,75.0,41556.0,70.23,70.3049,70.2019,70.2487,41556.0
2023-07-19 10:20:00,75.01,75.03,74.97,75.01,11143.0,70.2581,70.2768,70.2206,70.2581,11143.0
2023-07-19 10:25:00,75.01,75.01,74.96,74.96,19810.0,70.2581,70.2581,70.2113,70.2113,19810.0
2023-07-19 10:30:00,74.96,74.96,74.71,74.72,26893.0,70.2113,70.2113,69.9771,69.9865,26893.0
2023-07-19 10:35:00,74.72,74.76,74.7,74.72,17248.0,69.9865,70.0239,69.9677,69.9865,17248.0
2023-07-19 10:40:00,74.72,74.72,74.58,74.59,18767.0,69.9865,69.9865,69.8553,69.8647,18767.0
2023-07-19 10:45:00,74.59,74.64,74.55,74.58,15945.0,69.8647,69.9115,69.8272,69.8553,15945.0
2023-07-19 10:50:00,74.59,74.71,74.56,74.58,29538.0,69.8647,69.9771,69.8366,69.8553,29538.0
2023-07-19 10:55:00,74.58,74.58,74.51,74.52,13238.0,69.8553,69.8553,69.7898,69.7991,13238.0
2023-07-19 11:00:00,74.52,74.61,74.52,74.61,19025.0,69.7991,69.8834,69.7991,69.8834,19025.0
2023-07-19 11:05:00,74.6,74.6,74.55,74.58,10282.0,69.8741,69.8741,69.8272,69.8553,10282.0
2023-07-19 11:10:00,74.58,74.58,74.51,74.58,14034.0,69.8553,69.8553,69.7898,69.8553,14034.0
2023-07-19 11:15:00,74.58,74.64,74.58,74.61,11463.0,69.8553,69.9115,69.8553,69.8834,11463.0
2023-07-19 11:20:00,74.61,74.62,74.5,74.55,26635.0,69.8834,69.8928,69.7804,69.8272,26635.0
2023-07-19 11:25:00,74.55,74.57,74.5,74.51,29142.0,69.8272,69.846,69.7804,69.7898,29142.0
2023-07-19 11:30:00,74.51,74.6,74.5,74.57,22544.0,69.7898,69.8741,69.7804,69.846,22544.0
2023-07-19 11:35:00,74.56,74.64,74.51,74.62,25901.0,69.8366,69.9115,69.7898,69.8928,25901.0
2023-07-19 11:40:00,74.62,74.63,74.5,74.63,16604.0,69.8928,69.9022,69.7804,69.9022,16604.0
2023-07-19 11:45:00,74.64,74.65,74.51,74.53,17525.0,69.9115,69.9209,69.7898,69.8085,17525.0
2023-07-19 11:50:00,74.52,74.57,74.51,74.56,14964.0,69.7991,69.846,69.7898,69.8366,14964.0
2023-07-19 11:55:00,74.57,74.62,74.57,74.58,11418.0,69.846,69.8928,69.846,69.8553,11418.0
2023-07-19 12:00:00,74.59,74.61,74.52,74.55,16268.0,69.8647,69.8834,69.7991,69.8272,16268.0
2023-07-19 12:05:00,74.55,74.57,74.49,74.54,16404.0,69.8272,69.846,69.771,69.8179,16404.0
2023-07-19 12:10:00,74.54,74.62,74.53,74.62,25334.0,69.8179,69.8928,69.8085,69.8928,25334.0
2023-07-19 12:15:00,74.62,74.73,74.62,74.69,17833.0,69.8928,69.9958,69.8928,69.9584,17833.0
2023-07-19 12:20:00,74.68,74.84,74.64,74.82,10917.0,69.949,70.0989,69.9115,70.0801,10917.0
2023-07-19 12:25:00,74.82,74.83,74.75,74.83,18174.0,70.0801,70.0895,70.0146,70.0895,18174.0
2023-07-19 12:30:00,74.84,74.9,74.76,74.77,11612.0,70.0989,70.1551,70.0239,70.0333,11612.0
2023-07-19 12:35:00,74.77,74.77,74.71,74.76,13491.0,70.0333,70.0333,69.9771,70.0239,13491.0
2023-07-19 12:40:00,74.76,74.8,74.73,74.76,10705.0,70.0239,70.0614,69.9958,70.0239,10705.0
2023-07-19 12:45:00,74.76,74.8,74.75,74.78,12777.0,70.0239,70.0614,70.0146,70.0427,12777.0
2023-07-19 12:50:00,74.78,74.78,74.72,74.72,11769.0,70.0427,70.0427,69.9865,69.9865,11769.0
2023-07-19 12:55:00,74.72,74.76,74.71,74.75,11566.0,69.9865,70.0239,69.9771,70.0146,11566.0
2023-07-19 13:00:00,74.77,74.78,74.74,74.77,14634.0,70.0333,70.0427,70.0052,70.0333,14634.0
2023-07-19 13:05:00,74.78,74.81,74.75,74.79,16514.0,70.0427,70.0708,70.0146,70.052,16514.0
2023-07-19 13:10:00,74.78,74.82,74.77,74.81,12171.0,70.0427,70.0801,70.0333,70.0708,12171.0
2023-07-19 13:15:00,74.81,74.85,74.79,74.85,19010.0,70.0708,70.1082,70.052,70.1082,19010.0
2023-07-19 13:20:00,74.85,74.86,74.77,74.77,13817.0,70.1082,70.1176,70.0333,70.0333,13817.0
2023-07-19 13:25:00,74.78,74.83,74.77,74.82,31991.0,70.0427,70.0895,70.0333,70.0801,31991.0
2023-07-19 13:30:00,74.83,74.86,74.83,74.85,18440.0,70.0895,70.1176,70.0895,70.1082,18440.0
2023-07-19 13:35:00,74.86,74.91,74.85,74.91,11046.0,70.1176,70.1644,70.1082,70.1644,11046.0
2023-07-19 13:40:00,74.91,74.93,74.87,74.91,19173.0,70.1644,70.1832,70.127,70.1644,19173.0
2023-07-19 13:45:00,74.91,74.92,74.84,74.86,28463.0,70.1644,70.1738,70.0989,70.1176,28463.0
2023-07-19 13:50:00,74.86,75.01,74.84,75.01,15953.0,70.1176,70.2581,70.0989,70.2581,15953.0
2023-07-19 13:55:00,75.01,75.01,74.94,74.95,15826.0,70.2581,70.2581,70.1925,70.2019,15826.0
2023-07-19 14:00:00,74.95,74.96,74.92,74.93,11880.0,70.2019,70.2113,70.1738,70.1832,11880.0
2023-07-19 14:05:00,74.93,75.0,74.93,74.97,20966.0,70.1832,70.2487,70.1832,70.2206,20966.0
2023-07-19 14:10:00,74.98,75.01,74.95,74.97,17800.0,70.23,70.2581,70.2019,70.2206,17800.0
2023-07-19 14:15:00,74.97,75.02,74.95,75.02,17349.0,70.2206,70.2675,70.2019,70.2675,17349.0
2023-07-19 14:20:00,75.02,75.12,75.01,75.1,30088.0,70.2675,70.3611,70.2581,70.3424,30088.0
2023-07-19 14:25:00,75.1,75.12,75.08,75.09,18596.0,70.3424,70.3611,70.3237,70.333,18596.0
2023-07-19 14:30:00,75.1,75.18,75.1,75.17,23487.0,70.3424,70.4173,70.3424,70.408,23487.0
2023-07-19 14:35:00,75.17,75.2,75.14,75.2,16992.0,70.408,70.4361,70.3799,70.4361,16992.0
2023-07-19 14:40:00,75.2,75.26,75.17,75.25,38884.0,70.4361,70.4923,70.408,70.4829,38884.0
2023-07-19 14:45:00,75.25,75.26,75.16,75.19,33593.0,70.4829,70.4923,70.3986,70.4267,33593.0
2023-07-19 14:50:00,75.18,75.18,75.12,75.17,17967.0,70.4173,70.4173,70.3611,70.408,17967.0
2023-07-19 14:55:00,75.17,75.19,75.13,75.14,18694.0,70.408,70.4267,70.3705,70.3799,18694.0
2023-07-19 15:00:00,75.14,75.16,75.11,75.14,22965.0,70.3799,70.3986,70.3518,70.3799,22965.0
2023-07-19 15:05:00,75.14,75.17,75.12,75.14,29568.0,70.3799,70.408,70.3611,70.3799,29568.0
2023-07-19 15:10:00,75.13,75.15,75.1,75.13,18749.0,70.3705,70.3892,70.3424,70.3705,18749.0
2023-07-19 15:15:00,75.12,75.14,75.02,75.03,20953.0,70.3611,70.3799,70.2675,70.2768,20953.0
2023-07-19 15:20:00,75.03,75.07,75.02,75.06,23811.0,70.2768,70.3143,70.2675,70.3049,23811.0
2023-07-19 15:25:00,75.06,75.09,75.05,75.06,35850.0,70.3049,70.333,70.2956,70.3049,35850.0
2023-07-19 15:30:00,75.04,75.08,75.02,75.03,29245.0,70.2862,70.3237,70.2675,70.2768,29245.0
2023-07-19 15:35:00,75.03,75.09,75.03,75.06,28649.0,70.2768,70.333,70.2768,70.3049,28649.0
2023-07-19 15:40:00,75.07,75.15,75.07,75.15,33794.0,70.3143,70.3892,70.3143,70.3892,33794.0
2023-07-19 15:45:00,75.14,75.16,75.08,75.09,78326.0,70.3799,70.3986,70.3237,70.333,78326.0
2023-07-19 15:50:00,75.1,75.17,75.09,75.16,59001.0,70.3424,70.408,70.333,70.3986,59001.0
2023-07-19 15:55:00,75.15,75.26,75.14,75.21,206915.0,70.3892,70.4923,70.3799,70.4454,206915.0
2023-07-20 09:30:00,75.37,75.45,75.04,75.17,79671.0,70.5953,70.6702,70.2862,70.408,79671.0
2023-07-20 09:35:00,75.22,75.53,75.22,75.36,41487.0,70.4548,70.7451,70.4548,70.5859,41487.0
2023-07-20 09:40:00,75.36,75.48,75.34,75.37,35843.0,70.5859,70.6983,70.5672,70.5953,35843.0
2023-07-20 09:45:00,75.4,75.55,75.34,75.55,32262.0,70.6234,70.7639,70.5672,70.7639,32262.0
2023-07-20 09:50:00,75.57,75.63,75.54,75.56,26747.0,70.7826,70.8388,70.7545,70.7732,26747.0
2023-07-20 09:55:00,75.53,75.66,75.52,75.55,25473.0,70.7451,70.8669,70.7358,70.7639,25473.0
2023-07-20 10:00:00,75.58,75.72,75.57,75.71,17661.0,70.792,70.9231,70.7826,70.9137,17661.0
2023-07-20 10:05:00,75.71,75.72,75.58,75.68,27076.0,70.9137,70.9231,70.792,70.8856,27076.0
2023-07-20 10:10:00,75.67,75.81,75.67,75.73,28734.0,70.8763,71.0074,70.8763,70.9325,28734.0
2023-07-20 10:15:00,75.73,75.9,75.69,75.89,22111.0,70.9325,71.0917,70.895,71.0823,22111.0
2023-07-20 10:20:00,75.88,75.97,75.86,75.96,27515.0,71.073,71.1573,71.0542,71.1479,27515.0
2023-07-20 10:25:00,75.96,75.97,75.9,75.91,42611.0,71.1479,71.1573,71.0917,71.1011,42611.0
2023-07-20 10:30:00,75.9,75.95,75.78,75.94,52084.0,71.0917,71.1385,70.9793,71.1292,52084.0
2023-07-20 10:35:00,75.93,76.01,75.88,75.98,25835.0,71.1198,71.1947,71.073,71.1666,25835.0
2023-07-20 10:40:00,75.98,76.0,75.73,75.8,37212.0,71.1666,71.1854,70.9325,70.998,37212.0
2023-07-20 10:45:00,75.81,75.98,75.8,75.97,31976.0,71.0074,71.1666,70.998,71.1573,31976.0
2023-07-20 10:50:00,75.97,76.03,75.91,75.96,30125.0,71.1573,71.2135,71.1011,71.1479,30125.0
2023-07-20 10:55:00,75.99,76.09,75.96,75.98,25301.0,71.176,71.2697,71.1479,71.1666,25301.0
2023-07-20 11:00:00,75.99,76.04,75.97,76.0,19397.0,71.176,71.2228,71.1573,71.1854,19397.0
2023-07-20 11:05:00,75.99,76.03,75.97,76.03,25839.0,71.176,71.2135,71.1573,71.2135,25839.0
2023-07-20 11:10:00,76.04,76.05,75.92,75.98,17404.0,71.2228,71.2322,71.1104,71.1666,17404.0
2023-07-20 11:15:00,75.99,76.04,75.9,75.9,12828.0,71.176,71.2228,71.0917,71.0917,12828.0
2023-07-20 11:20:00,75.88,75.94,75.88,75.92,16988.0,71.073,71.1292,71.073,71.1104,16988.0
2023-07-20 11:25:00,75.94,76.01,75.88,76.01,12419.0,71.1292,71.1947,71.073,71.1947,12419.0
2023-07-20 11:30:00,76.0,76.0,75.95,75.97,20494.0,71.1854,71.1854,71.1385,71.1573,20494.0
2023-07-20 11:35:00,75.97,76.05,75.96,76.01,17753.0,71.1573,71.2322,71.1479,71.1947,17753.0
2023-07-20 11:40:00,76.0,76.05,75.98,76.01,13392.0,71.1854,71.2322,71.1666,71.1947,13392.0
2023-07-20 11:45:00,76.0,76.08,76.0,76.08,18570.0,71.1854,71.2603,71.1854,71.2603,18570.0
2023-07-20 11:50:00,76.08,76.09,76.01,76.04,16689.0,71.2603,71.2697,71.1947,71.2228,16689.0
2023-07-20 11:55:00,76.03,76.05,76.0,76.03,14854.0,71.2135,71.2322,71.1854,71.2135,14854.0
2023-07-20 12:00:00,76.03,76.07,76.01,76.02,11639.0,71.2135,71.2509,71.1947,71.2041,11639.0
2023-07-20 12:05:00,76.03,76.06,76.01,76.03,12193.0,71.2135,71.2416,71.1947,71.2135,12193.0
2023-07-20 12:10:00,76.04,76.07,76.02,76.06,23266.0,71.2228,71.2509,71.2041,71.2416,23266.0
2023-07-20 12:15:00,76.05,76.21,76.05,76.2,45843.0,71.2322,71.3821,71.2322,71.3727,45843.0
2023-07-20 12:20:00,76.2,76.2,76.11,76.13,10442.0,71.3727,71.3727,71.2884,71.3071,10442.0
2023-07-20 12:25:00,76.13,76.18,76.12,76.17,12956.0,71.3071,71.354,71.2978,71.3446,12956.0
2023-07-20 12:30:00,76.18,76.22,76.15,76.22,11277.0,71.354,71.3914,71.3259,71.3914,11277.0
2023-07-20 12:35:00,76.22,76.22,76.15,76.16,10669.0,71.3914,71.3914,71.3259,71.3352,10669.0
2023-07-20 12:40:00,76.16,76.16,76.08,76.12,11573.0,71.3352,71.3352,71.2603,71.2978,11573.0
2023-07-20 12:45:00,76.12,76.17,76.11,76.17,11801.0,71.2978,71.3446,71.2884,71.3446,11801.0
2023-07-20 12:50:00,76.16,76.16,76.07,76.1,12202.0,71.3352,71.3352,71.2509,71.279,12202.0
2023-07-20 12:55:00,76.11,76.19,76.1,76.19,9417.0,71.2884,71.3633,71.279,71.3633,9417.0
2023-07-20 13:00:00,76.2,76.21,76.18,76.21,15825.0,71.3727,71.3821,71.354,71.3821,15825.0
2023-07-20 13:05:00,76.21,76.26,76.19,76.26,12589.0,71.3821,71.4289,71.3633,71.4289,12589.0
2023-07-20 13:10:00,76.26,76.28,76.17,76.19,15834.0,71.4289,71.4476,71.3446,71.3633,15834.0
2023-07-20 13:15:00,76.2,76.26,76.18,76.24,11333.0,71.3727,71.4289,71.354,71.4102,11333.0
2023-07-20 13:20:00,76.25,76.29,76.24,76.28,8862.0,71.4195,71.457,71.4102,71.4476,8862.0
2023-07-20 13:25:00,76.3,76.32,76.26,76.28,14591.0,71.4664,71.4851,71.4289,71.4476,14591.0
2023-07-20 13:30:00,76.28,76.3,76.26,76.26,10276.0,71.4476,71.4664,71.4289,71.4289,10276.0
2023-07-20 13:35:00,76.26,76.28,76.2,76.23,22176.0,71.4289,71.4476,71.3727,71.4008,22176.0
2023-07-20 13:40:00,76.23,76.27,76.22,76.26,10655.0,71.4008,71.4383,71.3914,71.4289,10655.0
2023-07-20 13:45:00,76.26,76.29,76.22,76.25,18886.0,71.4289,71.457,71.3914,71.4195,18886.0
2023-07-20 13:50:00,76.25,76.3,76.23,76.29,16989.0,71.4195,71.4664,71.4008,71.457,16989.0
2023-07-20 13:55:00,76.28,76.32,76.25,76.27,13774.0,71.4476,71.4851,71.4195,71.4383,13774.0
2023-07-20 14:00:00,76.26,76.33,76.25,76.32,11969.0,71.4289,71.4945,71.4195,71.4851,11969.0
2023-07-20 14:05:00,76.31,76.32,76.27,76.28,15981.0,71.4757,71.4851,71.4383,71.4476,15981.0
2023-07-20 14:10:00,76.28,76.29,76.25,76.26,13232.0,71.4476,71.457,71.4195,71.4289,13232.0
2023-07-20 14:15:00,76.27,76.3,76.25,76.29,28666.0,71.4383,71.4664,71.4195,71.457,28666.0
2023-07-20 14:20:00,76.29,76.32,76.27,76.3,13683.0,71.457,71.4851,71.4383,71.4664,13683.0
2023-07-20 14:25:00,76.3,76.31,76.28,76.3,11724.0,71.4664,71.4757,71.4476,71.4664,11724.0
2023-07-20 14:30:00,76.29,76.33,76.27,76.28,16918.0,71.457,71.4945,71.4383,71.4476,16918.0
2023-07-20 14:35:00,76.29,76.3,76.24,76.28,19708.0,71.457,71.4664,71.4102,71.4476,19708.0
2023-07-20 14:40:00,76.27,76.29,76.21,76.29,28441.0,71.4383,71.457,71.3821,71.457,28441.0
2023-07-20 14:45:00,76.29,76.32,76.28,76.31,14381.0,71.457,71.4851,71.4476,71.4757,14381.0
2023-07-20 14:50:00,76.31,76.36,76.29,76.36,18539.0,71.4757,71.5226,71.457,71.5226,18539.0
2023-07-20 14:55:00,76.35,76.36,76.29,76.35,17337.0,71.5132,71.5226,71.457,71.5132,17337.0
2023-07-20 15:00:00,76.35,76.45,76.35,76.43,20547.0,71.5132,71.6069,71.5132,71.5881,20547.0
2023-07-20 15:05:00,76.44,76.45,76.38,76.43,30058.0,71.5975,71.6069,71.5413,71.5881,30058.0
2023-07-20 15:10:00,76.43,76.43,76.37,76.37,13254.0,71.5881,71.5881,71.5319,71.5319,13254.0
2023-07-20 15:15:00,76.37,76.37,76.33,76.36,19239.0,71.5319,71.5319,71.4945,71.5226,19239.0
2023-07-20 15:20:00,76.37,76.38,76.35,76.36,20047.0,71.5319,71.5413,71.5132,71.5226,20047.0
2023-07-20 15:25:00,76.36,76.36,76.29,76.33,25275.0,71.5226,71.5226,71.457,71.4945,25275.0
2023-07-20 15:30:00,76.33,76.33,76.27,76.29,30775.0,71.4945,71.4945,71.4383,71.457,30775.0
2023-07-20 15:35:00,76.3,76.32,76.28,76.3,25988.0,71.4664,71.4851,71.4476,71.4664,25988.0
2023-07-20 15:40:00,76.31,76.34,76.28,76.33,33877.0,71.4757,71.5038,71.4476,71.4945,33877.0
2023-07-20 15:45:00,76.34,76.38,76.33,76.38,42811.0,71.5038,71.5413,71.4945,71.5413,42811.0
2023-07-20 15:50:00,76.37,76.44,76.36,76.42,91350.0,71.5319,71.5975,71.5226,71.5788,91350.0
2023-07-20 15:55:00,76.42,76.45,76.35,76.36,301921.0,71.5788,71.6069,71.5132,71.5226,301921.0
2023-07-21 09:30:00,76.21,76.48,76.17,76.19,100648.0,71.3821,71.635,71.3446,71.3633,100648.0
2023-07-21 09:35:00,76.21,76.67,76.15,76.53,32506.0,71.3821,71.8129,71.3259,71.6818,32506.0
2023-07-21 09:40:00,76.53,76.64,76.46,76.47,23842.0,71.6818,71.7848,71.6162,71.6256,23842.0
2023-07-21 09:45:00,76.46,76.58,76.26,76.56,29975.0,71.6162,71.7286,71.4289,71.7099,29975.0
2023-07-21 09:50:00,76.54,76.65,76.49,76.63,15630.0,71.6912,71.7942,71.6443,71.7755,15630.0
2023-07-21 09:55:00,76.62,76.7,76.55,76.68,42231.0,71.7661,71.841,71.7005,71.8223,42231.0
2023-07-21 10:00:00,76.7,76.86,76.68,76.86,67520.0,71.841,71.9909,71.8223,71.9909,67520.0
2023-07-21 10:05:00,76.86,76.95,76.78,76.78,36002.0,71.9909,72.0752,71.916,71.916,36002.0
2023-07-21 10:10:00,76.8,76.8,76.67,76.73,19312.0,71.9347,71.9347,71.8129,71.8691,19312.0
2023-07-21 10:15:00,76.74,76.74,76.58,76.62,11796.0,71.8785,71.8785,71.7286,71.7661,11796.0
2023-07-21 10:20:00,76.63,76.8,76.62,76.79,27664.0,71.7755,71.9347,71.7661,71.9253,27664.0
2023-07-21 10:25:00,76.8,76.89,76.78,76.89,14856.0,71.9347,72.019,71.916,72.019,14856.0
2023-07-21 10:30:00,76.9,76.9,76.73,76.76,13764.0,72.0284,72.0284,71.8691,71.8972,13764.0
2023-07-21 10:35:00,76.75,76.82,76.64,76.81,20895.0,71.8879,71.9534,71.7848,71.9441,20895.0
2023-07-21 10:40:00,76.81,76.87,76.8,76.86,11307.0,71.9441,72.0003,71.9347,71.9909,11307.0
2023-07-21 10:45:00,76.85,76.85,76.74,76.74,15444.0,71.9815,71.9815,71.8785,71.8785,15444.0
2023-07-21 10:50:00,76.76,76.84,76.74,76.82,21096.0,71.8972,71.9722,71.8785,71.9534,21096.0
2023-07-21 10:55:00,76.82,76.86,76.76,76.8,16522.0,71.9534,71.9909,71.8972,71.9347,16522.0
2023-07-21 11:00:00,76.8,76.88,76.76,76.88,27214.0,71.9347,72.0096,71.8972,72.0096,27214.0
2023-07-21 11:05:00,76.89,76.89,76.71,76.72,32649.0,72.019,72.019,71.8504,71.8598,32649.0
2023-07-21 11:10:00,76.7,76.76,76.7,76.75,22105.0,71.841,71.8972,71.841,71.8879,22105.0
2023-07-21 11:15:00,76.75,76.8,76.73,76.78,18159.0,71.8879,71.9347,71.8691,71.916,18159.0
2023-07-21 11:20:00,76.77,76.77,76.64,76.67,43692.0,71.9066,71.9066,71.7848,71.8129,43692.0
2023-07-21 11:25:00,76.66,76.7,76.6,76.63,43732.0,71.8036,71.841,71.7474,71.7755,43732.0
2023-07-21 11:30:00,76.64,76.75,76.64,76.72,10849.0,71.7848,71.8879,71.7848,71.8598,10849.0
2023-07-21 11:35:00,76.72,76.77,76.71,76.76,15677.0,71.8598,71.9066,71.8504,71.8972,15677.0
2023-07-21 11:40:00,76.75,76.77,76.73,76.77,18033.0,71.8879,71.9066,71.8691,71.9066,18033.0
2023-07-21 11:45:00,76.78,76.81,76.66,76.66,14928.0,71.916,71.9441,71.8036,71.8036,14928.0
2023-07-21 11:50:00,76.66,76.76,76.61,76.75,6979.0,71.8036,71.8972,71.7567,71.8879,6979.0
2023-07-21 11:55:00,76.74,76.79,76.68,76.72,16173.0,71.8785,71.9253,71.8223,71.8598,16173.0
2023-07-21 12:00:00,76.71,76.79,76.67,76.78,16068.0,71.8504,71.9253,71.8129,71.916,16068.0
2023-07-21 12:05:00,76.76,76.81,76.72,76.81,9279.0,71.8972,71.9441,71.8598,71.9441,9279.0
2023-07-21 12:10:00,76.82,76.82,76.74,76.77,10795.0,71.9534,71.9534,71.8785,71.9066,10795.0
2023-07-21 12:15:00,76.76,76.85,76.74,76.84,6695.0,71.8972,71.9815,71.8785,71.9722,6695.0
2023-07-21 12:20:00,76.84,76.87,76.83,76.87,23369.0,71.9722,72.0003,71.9628,72.0003,23369.0
2023-07-21 12:25:00,76.86,76.94,76.86,76.94,17454.0,71.9909,72.0658,71.9909,72.0658,17454.0
2023-07-21 12:30:00,76.94,76.97,76.92,76.95,21110.0,72.0658,72.0939,72.0471,72.0752,21110.0
2023-07-21 12:35:00,76.95,77.0,76.94,77.0,21252.0,72.0752,72.122,72.0658,72.122,21252.0
2023-07-21 12:40:00,77.0,77.0,76.95,76.98,35070.0,72.122,72.122,72.0752,72.1033,35070.0
2023-07-21 12:45:00,76.98,76.98,76.92,76.93,15250.0,72.1033,72.1033,72.0471,72.0565,15250.0
2023-07-21 12:50:00,76.92,76.92,76.84,76.84,21937.0,72.0471,72.0471,71.9722,71.9722,21937.0
2023-07-21 12:55:00,76.84,76.97,76.84,76.97,14402.0,71.9722,72.0939,71.9722,72.0939,14402.0
2023-07-21 13:00:00,76.96,76.96,76.87,76.9,21301.0,72.0846,72.0846,72.0003,72.0284,21301.0
2023-07-21 13:05:00,76.9,76.96,76.9,76.95,11937.0,72.0284,72.0846,72.0284,72.0752,11937.0
2023-07-21 13:10:00,76.95,76.98,76.92,76.95,19798.0,72.0752,72.1033,72.0471,72.0752,19798.0
2023-07-21 13:15:00,76.95,77.0,76.94,76.95,17034.0,72.0752,72.122,72.0658,72.0752,17034.0
2023-07-21 13:20:00,76.96,76.99,76.92,76.93,16617.0,72.0846,72.1127,72.0471,72.0565,16617.0
2023-07-21 13:25:00,76.93,76.97,76.92,76.95,19682.0,72.0565,72.0939,72.0471,72.0752,19682.0
2023-07-21 13:30:00,76.95,76.96,76.89,76.9,15307.0,72.0752,72.0846,72.019,72.0284,15307.0
2023-07-21 13:35:00,76.91,76.98,76.91,76.97,21096.0,72.0377,72.1033,72.0377,72.0939,21096.0
2023-07-21 13:40:00,76.97,77.03,76.96,77.01,21522.0,72.0939,72.1501,72.0846,72.1314,21522.0
2023-07-21 13:45:00,77.01,77.02,76.87,76.94,28411.0,72.1314,72.1408,72.0003,72.0658,28411.0
2023-07-21 13:50:00,76.94,76.97,76.91,76.92,14460.0,72.0658,72.0939,72.0377,72.0471,14460.0
2023-07-21 13:55:00,76.91,76.91,76.82,76.86,13470.0,72.0377,72.0377,71.9534,71.9909,13470.0
2023-07-21 14:00:00,76.85,76.88,76.82,76.88,12842.0,71.9815,72.0096,71.9534,72.0096,12842.0
2023-07-21 14:05:00,76.89,76.9,76.82,76.86,10260.0,72.019,72.0284,71.9534,71.9909,10260.0
2023-07-21 14:10:00,76.86,76.89,76.84,76.89,18576.0,71.9909,72.019,71.9722,72.019,18576.0
2023-07-21 14:15:00,76.89,76.92,76.89,76.91,15039.0,72.019,72.0471,72.019,72.0377,15039.0
2023-07-21 14:20:00,76.91,76.91,76.87,76.89,19511.0,72.0377,72.0377,72.0003,72.019,19511.0
2023-07-21 14:25:00,76.88,76.9,76.84,76.87,13743.0,72.0096,72.0284,71.9722,72.0003,13743.0
2023-07-21 14:30:00,76.87,76.89,76.77,76.78,17006.0,72.0003,72.019,71.9066,71.916,17006.0
2023-07-21 14:35:00,76.77,76.82,76.77,76.8,11642.0,71.9066,71.9534,71.9066,71.9347,11642.0
2023-07-21 14:40:00,76.8,76.84,76.78,76.84,11374.0,71.9347,71.9722,71.916,71.9722,11374.0
2023-07-21 14:45:00,76.84,76.84,76.8,76.81,13119.0,71.9722,71.9722,71.9347,71.9441,13119.0
2023-07-21 14:50:00,76.81,76.86,76.81,76.83,11673.0,71.9441,71.9909,71.9441,71.9628,11673.0
2023-07-21 14:55:00,76.83,76.86,76.81,76.83,13311.0,71.9628,71.9909,71.9441,71.9628,13311.0
2023-07-21 15:00:00,76.83,76.88,76.82,76.88,14797.0,71.9628,72.0096,71.9534,72.0096,14797.0
2023-07-21 15:05:00,76.87,76.87,76.82,76.86,18148.0,72.0003,72.0003,71.9534,71.9909,18148.0
2023-07-21 15:10:00,76.86,76.88,76.85,76.88,17352.0,71.9909,72.0096,71.9815,72.0096,17352.0
2023-07-21 15:15:00,76.88,76.91,76.86,76.87,20846.0,72.0096,72.0377,71.9909,72.0003,20846.0
2023-07-21 15:20:00,76.87,76.87,76.81,76.81,16320.0,72.0003,72.0003,71.9441,71.9441,16320.0
2023-07-21 15:25:00,76.81,76.85,76.79,76.85,17156.0,71.9441,71.9815,71.9253,71.9815,17156.0
2023-07-21 15:30:00,76.85,76.9,76.85,76.9,20721.0,71.9815,72.0284,71.9815,72.0284,20721.0
2023-07-21 15:35:00,76.9,76.9,76.84,76.87,36151.0,72.0284,72.0284,71.9722,72.0003,36151.0
2023-07-21 15:40:00,76.87,76.87,76.79,76.8,36321.0,72.0003,72.0003,71.9253,71.9347,36321.0
2023-07-21 15:45:00,76.8,76.91,76.78,76.91,43482.0,71.9347,72.0377,71.916,72.0377,43482.0
2023-07-21 15:50:00,76.91,77.06,76.9,77.03,108364.0,72.0377,72.1782,72.0284,72.1501,108364.0
2023-07-21 15:55:00,77.02,77.03,76.93,77.02,278289.0,72.1408,72.1501,72.0565,72.1408,278289.0
2023-07-24 09:30:00,77.22,77.25,77.17,77.2,64314.0,72.3281,72.3562,72.2813,72.3094,64314.0
2023-07-24 09:35:00,77.22,77.24,77.1,77.12,28222.0,72.3281,72.3468,72.2157,72.2344,28222.0
2023-07-24 09:40:00,77.12,77.12,76.93,76.98,33915.0,72.2344,72.2344,72.0565,72.1033,33915.0
2023-07-24 09:45:00,76.97,77.2,76.96,77.17,25937.0,72.0939,72.3094,72.0846,72.2813,25937.0
2023-07-24 09:50:00,77.17,77.29,77.17,77.25,21667.0,72.2813,72.3936,72.2813,72.3562,21667.0
2023-07-24 09:55:00,77.26,77.33,77.15,77.23,17962.0,72.3656,72.4311,72.2625,72.3375,17962.0
2023-07-24 10:00:00,77.24,77.33,77.21,77.3,23740.0,72.3468,72.4311,72.3187,72.403,23740.0
2023-07-24 10:05:00,77.28,77.31,77.16,77.28,22565.0,72.3843,72.4124,72.2719,72.3843,22565.0
2023-07-24 10:10:00,77.28,77.35,77.23,77.27,24275.0,72.3843,72.4498,72.3375,72.3749,24275.0
2023-07-24 10:15:00,77.27,77.3,77.22,77.24,29909.0,72.3749,72.403,72.3281,72.3468,29909.0
2023-07-24 10:20:00,77.23,77.24,77.06,77.09,27789.0,72.3375,72.3468,72.1782,72.2063,27789.0
2023-07-24 10:25:00,77.1,77.17,77.08,77.17,9559.0,72.2157,72.2813,72.197,72.2813,9559.0
2023-07-24 10:30:00,77.17,77.23,77.15,77.2,15978.0,72.2813,72.3375,72.2625,72.3094,15978.0
2023-07-24 10:35:00,77.2,77.31,77.19,77.3,18619.0,72.3094,72.4124,72.3,72.403,18619.0
2023-07-24 10:40:00,77.29,77.3,77.15,77.22,20512.0,72.3936,72.403,72.2625,72.3281,20512.0
2023-07-24 10:45:00,77.21,77.25,77.18,77.23,15538.0,72.3187,72.3562,72.2906,72.3375,15538.0
2023-07-24 10:50:00,77.21,77.23,77.16,77.17,20194.0,72.3187,72.3375,72.2719,72.2813,20194.0
2023-07-24 10:55:00,77.17,77.22,77.13,77.21,20022.0,72.2813,72.3281,72.2438,72.3187,20022.0
2023-07-24 11:00:00,77.22,77.25,77.2,77.22,12743.0,72.3281,72.3562,72.3094,72.3281,12743.0
2023-07-24 11:05:00,77.21,77.38,77.2,77.36,16086.0,72.3187,72.4779,72.3094,72.4592,16086.0
2023-07-24 11:10:00,77.36,77.39,77.29,77.33,33287.0,72.4592,72.4873,72.3936,72.4311,33287.0
2023-07-24 11:15:00,77.33,77.36,77.28,77.29,17606.0,72.4311,72.4592,72.3843,72.3936,17606.0
2023-07-24 11:20:00,77.28,77.37,77.26,77.33,16103.0,72.3843,72.4686,72.3656,72.4311,16103.0
2023-07-24 11:25:00,77.34,77.37,77.31,77.34,13919.0,72.4405,72.4686,72.4124,72.4405,13919.0
2023-07-24 11:30:00,77.34,77.42,77.34,77.35,43595.0,72.4405,72.5154,72.4405,72.4498,43595.0
2023-07-24 11:35:00,77.34,77.38,77.31,77.34,9597.0,72.4405,72.4779,72.4124,72.4405,9597.0
2023-07-24 11:40:00,77.33,77.38,77.32,77.32,13490.0,72.4311,72.4779,72.4217,72.4217,13490.0
2023-07-24 11:45:00,77.33,77.35,77.3,77.33,10396.0,72.4311,72.4498,72.403,72.4311,10396.0
2023-07-24 11:50:00,77.33,77.36,77.28,77.36,9658.0,72.4311,72.4592,72.3843,72.4592,9658.0
2023-07-24 11:55:00,77.36,77.37,77.32,77.34,12728.0,72.4592,72.4686,72.4217,72.4405,12728.0
2023-07-24 12:00:00,77.34,77.37,77.31,77.31,12761.0,72.4405,72.4686,72.4124,72.4124,12761.0
2023-07-24 12:05:00,77.32,77.33,77.22,77.23,12933.0,72.4217,72.4311,72.3281,72.3375,12933.0
2023-07-24 12:10:00,77.24,77.28,77.2,77.23,15557.0,72.3468,72.3843,72.3094,72.3375,15557.0
2023-07-24 12:15:00,77.24,77.33,77.22,77.31,9262.0,72.3468,72.4311,72.3281,72.4124,9262.0
2023-07-24 12:20:00,77.32,77.35,77.29,77.33,10037.0,72.4217,72.4498,72.3936,72.4311,10037.0
2023-07-24 12:25:00,77.34,77.34,77.3,77.32,7071.0,72.4405,72.4405,72.403,72.4217,7071.0
2023-07-24 12:30:00,77.33,77.36,77.31,77.34,10697.0,72.4311,72.4592,72.4124,72.4405,10697.0
2023-07-24 12:35:00,77.34,77.39,77.34,77.37,7306.0,72.4405,72.4873,72.4405,72.4686,7306.0
2023-07-24 12:40:00,77.37,77.37,77.35,77.36,10823.0,72.4686,72.4686,72.4498,72.4592,10823.0
2023-07-24 12:45:00,77.37,77.44,77.36,77.42,11461.0,72.4686,72.5341,72.4592,72.5154,11461.0
2023-07-24 12:50:00,77.43,77.45,77.43,77.44,8591.0,72.5248,72.5435,72.5248,72.5341,8591.0
2023-07-24 12:55:00,77.43,77.44,77.4,77.42,11532.0,72.5248,72.5341,72.4967,72.5154,11532.0
2023-07-24 13:00:00,77.42,77.44,77.4,77.41,12220.0,72.5154,72.5341,72.4967,72.506,12220.0
2023-07-24 13:05:00,77.4,77.4,77.31,77.33,8681.0,72.4967,72.4967,72.4124,72.4311,8681.0
2023-07-24 13:10:00,77.32,77.36,77.28,77.34,7565.0,72.4217,72.4592,72.3843,72.4405,7565.0
2023-07-24 13:15:00,77.34,77.37,77.29,77.3,11302.0,72.4405,72.4686,72.3936,72.403,11302.0
2023-07-24 13:20:00,77.31,77.31,77.26,77.31,7715.0,72.4124,72.4124,72.3656,72.4124,7715.0
2023-07-24 13:25:00,77.32,77.36,77.31,77.35,8518.0,72.4217,72.4592,72.4124,72.4498,8518.0
2023-07-24 13:30:00,77.36,77.38,77.35,77.37,5680.0,72.4592,72.4779,72.4498,72.4686,5680.0
2023-07-24 13:35:00,77.37,77.39,77.32,77.35,11860.0,72.4686,72.4873,72.4217,72.4498,11860.0
2023-07-24 13:40:00,77.34,77.38,77.33,77.36,8416.0,72.4405,72.4779,72.4311,72.4592,8416.0
2023-07-24 13:45:00,77.35,77.42,77.34,77.37,17573.0,72.4498,72.5154,72.4405,72.4686,17573.0
2023-07-24 13:50:00,77.37,77.41,77.37,77.38,7497.0,72.4686,72.506,72.4686,72.4779,7497.0
2023-07-24 13:55:00,77.38,77.46,77.37,77.45,6695.0,72.4779,72.5529,72.4686,72.5435,6695.0
2023-07-24 14:00:00,77.45,77.48,77.43,77.45,16021.0,72.5435,72.5716,72.5248,72.5435,16021.0
2023-07-24 14:05:00,77.46,77.54,77.43,77.54,20286.0,72.5529,72.6278,72.5248,72.6278,20286.0
2023-07-24 14:10:00,77.54,77.57,77.53,77.53,11843.0,72.6278,72.6559,72.6184,72.6184,11843.0
2023-07-24 14:15:00,77.53,77.55,77.52,77.53,9935.0,72.6184,72.6372,72.6091,72.6184,9935.0
2023-07-24 14:20:00,77.53,77.57,77.49,77.57,23539.0,72.6184,72.6559,72.581,72.6559,23539.0
2023-07-24 14:25:00,77.57,77.58,77.54,77.56,9935.0,72.6559,72.6653,72.6278,72.6465,9935.0
2023-07-24 14:30:00,77.55,77.57,77.54,77.55,12966.0,72.6372,72.6559,72.6278,72.6372,12966.0
2023-07-24 14:35:00,77.56,77.57,77.54,77.56,5522.0,72.6465,72.6559,72.6278,72.6465,5522.0
2023-07-24 14:40:00,77.57,77.6,77.55,77.58,12742.0,72.6559,72.684,72.6372,72.6653,12742.0
2023-07-24 14:45:00,77.59,77.63,77.58,77.63,23050.0,72.6746,72.7121,72.6653,72.7121,23050.0
2023-07-24 14:50:00,77.63,77.63,77.57,77.6,15134.0,72.7121,72.7121,72.6559,72.684,15134.0
2023-07-24 14:55:00,77.61,77.62,77.59,77.61,11585.0,72.6934,72.7027,72.6746,72.6934,11585.0
2023-07-24 15:00:00,77.61,77.61,77.57,77.58,16434.0,72.6934,72.6934,72.6559,72.6653,16434.0
2023-07-24 15:05:00,77.59,77.59,77.54,77.57,15197.0,72.6746,72.6746,72.6278,72.6559,15197.0
2023-07-24 15:10:00,77.57,77.57,77.5,77.51,20515.0,72.6559,72.6559,72.5903,72.5997,20515.0
2023-07-24 15:15:00,77.51,77.54,77.49,77.5,24872.0,72.5997,72.6278,72.581,72.5903,24872.0
2023-07-24 15:20:00,77.51,77.51,77.45,77.45,20567.0,72.5997,72.5997,72.5435,72.5435,20567.0
2023-07-24 15:25:00,77.46,77.47,77.4,77.44,38763.0,72.5529,72.5622,72.4967,72.5341,38763.0
2023-07-24 15:30:00,77.45,77.51,77.44,77.46,24809.0,72.5435,72.5997,72.5341,72.5529,24809.0
2023-07-24 15:35:00,77.47,77.47,77.37,77.38,48750.0,72.5622,72.5622,72.4686,72.4779,48750.0
2023-07-24 15:40:00,77.37,77.41,77.34,77.4,38642.0,72.4686,72.506,72.4405,72.4967,38642.0
2023-07-24 15:45:00,77.41,77.45,77.38,77.38,34916.0,72.506,72.5435,72.4779,72.4779,34916.0
2023-07-24 15:50:00,77.38,77.4,77.33,77.34,71000.0,72.4779,72.4967,72.4311,72.4405,71000.0
2023-07-24 15:55:00,77.34,77.38,77.23,77.24,285409.0,72.4405,72.4779,72.3375,72.3468,285409.0
2023-07-25 09:30:00,77.4,77.4,76.95,77.18,57375.0,72.4967,72.4967,72.0752,72.2906,57375.0
2023-07-25 09:35:00,77.03,77.22,76.84,77.19,24548.0,72.1501,72.3281,71.9722,72.3,24548.0
2023-07-25 09:40:00,77.17,77.17,76.97,77.08,19401.0,72.2813,72.2813,72.0939,72.197,19401.0
2023-07-25 09:45:00,77.08,77.09,76.86,76.89,13633.0,72.197,72.2063,71.9909,72.019,13633.0
2023-07-25 09:50:00,76.92,76.97,76.71,76.75,36143.0,72.0471,72.0939,71.8504,71.8879,36143.0
2023-07-25 09:55:00,76.74,76.88,76.72,76.82,22641.0,71.8785,72.0096,71.8598,71.9534,22641.0
2023-07-25 10:00:00,76.82,76.82,76.63,76.74,31928.0,71.9534,71.9534,71.7755,71.8785,31928.0
2023-07-25 10:05:00,76.75,76.78,76.66,76.69,20996.0,71.8879,71.916,71.8036,71.8317,20996.0
2023-07-25 10:10:00,76.69,76.78,76.69,76.75,15847.0,71.8317,71.916,71.8317,71.8879,15847.0
2023-07-25 10:15:00,76.75,76.93,76.71,76.93,13805.0,71.8879,72.0565,71.8504,72.0565,13805.0
2023-07-25 10:20:00,76.93,76.96,76.87,76.89,23540.0,72.0565,72.0846,72.0003,72.019,23540.0
2023-07-25 10:25:00,76.88,76.98,76.85,76.94,11306.0,72.0096,72.1033,71.9815,72.0658,11306.0
2023-07-25 10:30:00,76.92,77.0,76.9,76.95,16176.0,72.0471,72.122,72.0284,72.0752,16176.0
2023-07-25 10:35:00,76.96,77.03,76.96,77.03,12008.0,72.0846,72.1501,72.0846,72.1501,12008.0
2023-07-25 10:40:00,77.05,77.08,77.0,77.06,18935.0,72.1689,72.197,72.122,72.1782,18935.0
2023-07-25 10:45:00,77.07,77.07,76.92,76.96,26301.0,72.1876,72.1876,72.0471,72.0846,26301.0
2023-07-25 10:50:00,76.98,77.08,76.97,77.0,18101.0,72.1033,72.197,72.0939,72.122,18101.0
2023-07-25 10:55:00,76.99,77.07,76.97,77.01,13204.0,72.1127,72.1876,72.0939,72.1314,13204.0
2023-07-25 11:00:00,77.02,77.03,76.96,76.96,25275.0,72.1408,72.1501,72.0846,72.0846,25275.0
2023-07-25 11:05:00,76.96,76.96,76.78,76.8,25390.0,72.0846,72.0846,71.916,71.9347,25390.0
2023-07-25 11:10:00,76.81,76.83,76.76,76.8,21679.0,71.9441,71.9628,71.8972,71.9347,21679.0
2023-07-25 11:15:00,76.8,76.9,76.8,76.88,15282.0,71.9347,72.0284,71.9347,72.0096,15282.0
2023-07-25 11:20:00,76.87,76.92,76.85,76.9,8427.0,72.0003,72.0471,71.9815,72.0284,8427.0
2023-07-25 11:25:00,76.91,76.93,76.87,76.89,9468.0,72.0377,72.0565,72.0003,72.019,9468.0
2023-07-25 11:30:00,76.89,76.89,76.78,76.83,17960.0,72.019,72.019,71.916,71.9628,17960.0
2023-07-25 11:35:00,76.83,76.83,76.78,76.82,9883.0,71.9628,71.9628,71.916,71.9534,9883.0
2023-07-25 11:40:00,76.81,76.83,76.76,76.82,5831.0,71.9441,71.9628,71.8972,71.9534,5831.0
2023-07-25 11:45:00,76.81,76.87,76.79,76.86,6164.0,71.9441,72.0003,71.9253,71.9909,6164.0
2023-07-25 11:50:00,76.85,76.89,76.82,76.83,7351.0,71.9815,72.019,71.9534,71.9628,7351.0
2023-07-25 11:55:00,76.83,76.84,76.72,76.76,24064.0,71.9628,71.9722,71.8598,71.8972,24064.0
2023-07-25 12:00:00,76.77,76.81,76.76,76.78,19744.0,71.9066,71.9441,71.8972,71.916,19744.0
2023-07-25 12:05:00,76.78,76.81,76.72,76.81,8052.0,71.916,71.9441,71.8598,71.9441,8052.0
2023-07-25 12:10:00,76.81,76.82,76.77,76.81,22001.0,71.9441,71.9534,71.9066,71.9441,22001.0
2023-07-25 12:15:00,76.81,76.89,76.8,76.82,10860.0,71.9441,72.019,71.9347,71.9534,10860.0
2023-07-25 12:20:00,76.81,76.89,76.8,76.86,8889.0,71.9441,72.019,71.9347,71.9909,8889.0
2023-07-25 12:25:00,76.86,76.9,76.8,76.82,14855.0,71.9909,72.0284,71.9347,71.9534,14855.0
2023-07-25 12:30:00,76.81,76.83,76.76,76.76,13242.0,71.9441,71.9628,71.8972,71.8972,13242.0
2023-07-25 12:35:00,76.76,76.77,76.69,76.72,11520.0,71.8972,71.9066,71.8317,71.8598,11520.0
2023-07-25 12:40:00,76.72,76.82,76.72,76.81,10196.0,71.8598,71.9534,71.8598,71.9441,10196.0
2023-07-25 12:45:00,76.8,76.8,76.75,76.79,6624.0,71.9347,71.9347,71.8879,71.9253,6624.0
2023-07-25 12:50:00,76.78,76.82,76.76,76.77,7266.0,71.916,71.9534,71.8972,71.9066,7266.0
2023-07-25 12:55:00,76.77,76.77,76.72,76.73,8871.0,71.9066,71.9066,71.8598,71.8691,8871.0
2023-07-25 13:00:00,76.76,76.77,76.67,76.67,10096.0,71.8972,71.9066,71.8129,71.8129,10096.0
2023-07-25 13:05:00,76.67,76.68,76.6,76.63,12188.0,71.8129,71.8223,71.7474,71.7755,12188.0
2023-07-25 13:10:00,76.64,76.74,76.64,76.69,6777.0,71.7848,71.8785,71.7848,71.8317,6777.0
2023-07-25 13:15:00,76.68,76.71,76.67,76.67,5284.0,71.8223,71.8504,71.8129,71.8129,5284.0
2023-07-25 13:20:00,76.68,76.77,76.67,76.77,7993.0,71.8223,71.9066,71.8129,71.9066,7993.0
2023-07-25 13:25:00,76.78,76.78,76.69,76.69,7474.0,71.916,71.916,71.8317,71.8317,7474.0
2023-07-25 13:30:00,76.69,76.77,76.68,76.77,4841.0,71.8317,71.9066,71.8223,71.9066,4841.0
2023-07-25 13:35:00,76.77,76.83,76.77,76.82,15742.0,71.9066,71.9628,71.9066,71.9534,15742.0
2023-07-25 13:40:00,76.83,76.85,76.82,76.82,5488.0,71.9628,71.9815,71.9534,71.9534,5488.0
2023-07-25 13:45:00,76.81,76.83,76.81,76.83,3650.0,71.9441,71.9628,71.9441,71.9628,3650.0
2023-07-25 13:50:00,76.83,76.83,76.79,76.8,11912.0,71.9628,71.9628,71.9253,71.9347,11912.0
2023-07-25 13:55:00,76.8,76.8,76.75,76.78,13060.0,71.9347,71.9347,71.8879,71.916,13060.0
2023-07-25 14:00:00,76.78,76.82,76.74,76.75,8361.0,71.916,71.9534,71.8785,71.8879,8361.0
2023-07-25 14:05:00,76.75,76.79,76.74,76.78,6195.0,71.8879,71.9253,71.8785,71.916,6195.0
2023-07-25 14:10:00,76.8,76.82,76.78,76.78,7340.0,71.9347,71.9534,71.916,71.916,7340.0
2023-07-25 14:15:00,76.79,76.8,76.77,76.78,12503.0,71.9253,71.9347,71.9066,71.916,12503.0
2023-07-25 14:20:00,76.77,76.79,76.71,76.78,18669.0,71.9066,71.9253,71.8504,71.916,18669.0
2023-07-25 14:25:00,76.78,76.8,76.74,76.77,16423.0,71.916,71.9347,71.8785,71.9066,16423.0
2023-07-25 14:30:00,76.77,76.82,76.76,76.8,8685.0,71.9066,71.9534,71.8972,71.9347,8685.0
2023-07-25 14:35:00,76.8,76.85,76.79,76.84,10453.0,71.9347,71.9815,71.9253,71.9722,10453.0
2023-07-25 14:40:00,76.85,76.91,76.85,76.88,17902.0,71.9815,72.0377,71.9815,72.0096,17902.0
2023-07-25 14:45:00,76.88,76.97,76.88,76.95,9013.0,72.0096,72.0939,72.0096,72.0752,9013.0
2023-07-25 14:50:00,76.96,76.96,76.89,76.92,11506.0,72.0846,72.0846,72.019,72.0471,11506.0
2023-07-25 14:55:00,76.92,76.98,76.9,76.95,10795.0,72.0471,72.1033,72.0284,72.0752,10795.0
2023-07-25 15:00:00,76.95,76.96,76.83,76.84,14747.0,72.0752,72.0846,71.9628,71.9722,14747.0
2023-07-25 15:05:00,76.83,76.91,76.83,76.91,7776.0,71.9628,72.0377,71.9628,72.0377,7776.0
2023-07-25 15:10:00,76.91,76.92,76.87,76.89,11248.0,72.0377,72.0471,72.0003,72.019,11248.0
2023-07-25 15:15:00,76.89,76.92,76.88,76.89,12023.0,72.019,72.0471,72.0096,72.019,12023.0
2023-07-25 15:20:00,76.89,76.9,76.87,76.88,7698.0,72.019,72.0284,72.0003,72.0096,7698.0
2023-07-25 15:25:00,76.89,76.93,76.89,76.92,14457.0,72.019,72.0565,72.019,72.0471,14457.0
2023-07-25 15:30:00,76.91,76.93,76.87,76.9,23830.0,72.0377,72.0565,72.0003,72.0284,23830.0
2023-07-25 15:35:00,76.89,76.95,76.89,76.93,14717.0,72.019,72.0752,72.019,72.0565,14717.0
2023-07-25 15:40:00,76.94,76.96,76.92,76.92,19864.0,72.0658,72.0846,72.0471,72.0471,19864.0
2023-07-25 15:45:00,76.93,76.98,76.91,76.95,27003.0,72.0565,72.1033,72.0377,72.0752,27003.0
2023-07-25 15:50:00,76.95,76.99,76.92,76.96,46444.0,72.0752,72.1127,72.0471,72.0846,46444.0
2023-07-25 15:55:00,76.96,76.99,76.9,76.91,110398.0,72.0846,72.1127,72.0284,72.0377,110398.0
2023-07-26 09:30:00,76.79,76.98,76.66,76.97,52086.0,71.9253,72.1033,71.8036,72.0939,52086.0
2023-07-26 09:35:00,76.97,77.08,76.91,76.96,20227.0,72.0939,72.197,72.0377,72.0846,20227.0
2023-07-26 09:40:00,76.97,76.97,76.63,76.67,21916.0,72.0939,72.0939,71.7755,71.8129,21916.0
2023-07-26 09:45:00,76.7,76.74,76.58,76.63,18371.0,71.841,71.8785,71.7286,71.7755,18371.0
2023-07-26 09:50:00,76.61,76.66,76.5,76.57,15393.0,71.7567,71.8036,71.6537,71.7193,15393.0
2023-07-26 09:55:00,76.55,76.56,76.41,76.43,14850.0,71.7005,71.7099,71.5694,71.5881,14850.0
2023-07-26 10:00:00,76.43,76.57,76.41,76.52,16593.0,71.5881,71.7193,71.5694,71.6724,16593.0
2023-07-26 10:05:00,76.53,76.53,76.42,76.42,10772.0,71.6818,71.6818,71.5788,71.5788,10772.0
2023-07-26 10:10:00,76.41,76.57,76.41,76.47,116924.0,71.5694,71.7193,71.5694,71.6256,116924.0
2023-07-26 10:15:00,76.47,76.58,76.47,76.52,27779.0,71.6256,71.7286,71.6256,71.6724,27779.0
2023-07-26 10:20:00,76.52,76.58,76.47,76.48,17853.0,71.6724,71.7286,71.6256,71.635,17853.0
2023-07-26 10:25:00,76.48,76.55,76.44,76.54,15252.0,71.635,71.7005,71.5975,71.6912,15252.0
2023-07-26 10:30:00,76.54,76.59,76.49,76.56,21530.0,71.6912,71.738,71.6443,71.7099,21530.0
2023-07-26 10:35:00,76.57,76.59,76.5,76.52,18553.0,71.7193,71.738,71.6537,71.6724,18553.0
2023-07-26 10:40:00,76.51,76.6,76.5,76.52,13132.0,71.6631,71.7474,71.6537,71.6724,13132.0
2023-07-26 10:45:00,76.52,76.66,76.51,76.66,17229.0,71.6724,71.8036,71.6631,71.8036,17229.0
2023-07-26 10:50:00,76.68,76.77,76.68,76.76,23098.0,71.8223,71.9066,71.8223,71.8972,23098.0
2023-07-26 10:55:00,76.76,76.85,76.76,76.83,22055.0,71.8972,71.9815,71.8972,71.9628,22055.0
2023-07-26 11:00:00,76.84,76.88,76.66,76.67,21054.0,71.9722,72.0096,71.8036,71.8129,21054.0
2023-07-26 11:05:00,76.67,76.7,76.63,76.68,12707.0,71.8129,71.841,71.7755,71.8223,12707.0
2023-07-26 11:10:00,76.69,76.72,76.61,76.63,14193.0,71.8317,71.8598,71.7567,71.7755,14193.0
2023-07-26 11:15:00,76.6,76.66,76.59,76.6,15774.0,71.7474,71.8036,71.738,71.7474,15774.0
2023-07-26 11:20:00,76.6,76.67,76.59,76.61,54788.0,71.7474,71.8129,71.738,71.7567,54788.0
2023-07-26 11:25:00,76.61,76.71,76.57,76.7,21268.0,71.7567,71.8504,71.7193,71.841,21268.0
2023-07-26 11:30:00,76.7,76.71,76.61,76.66,17580.0,71.841,71.8504,71.7567,71.8036,17580.0
2023-07-26 11:35:00,76.66,76.68,76.6,76.67,16359.0,71.8036,71.8223,71.7474,71.8129,16359.0
2023-07-26 11:40:00,76.67,76.72,76.64,76.69,14073.0,71.8129,71.8598,71.7848,71.8317,14073.0
2023-07-26 11:45:00,76.69,76.7,76.62,76.63,16226.0,71.8317,71.841,71.7661,71.7755,16226.0
2023-07-26 11:50:00,76.63,76.64,76.54,76.57,13743.0,71.7755,71.7848,71.6912,71.7193,13743.0
2023-07-26 11:55:00,76.57,76.6,76.54,76.59,16683.0,71.7193,71.7474,71.6912,71.738,16683.0
2023-07-26 12:00:00,76.59,76.63,76.57,76.63,13704.0,71.738,71.7755,71.7193,71.7755,13704.0
2023-07-26 12:05:00,76.62,76.67,76.62,76.63,11557.0,71.7661,71.8129,71.7661,71.7755,11557.0
2023-07-26 12:10:00,76.63,76.64,76.6,76.61,8363.0,71.7755,71.7848,71.7474,71.7567,8363.0
2023-07-26 12:15:00,76.61,76.64,76.59,76.64,14365.0,71.7567,71.7848,71.738,71.7848,14365.0
2023-07-26 12:20:00,76.64,76.68,76.62,76.66,22134.0,71.7848,71.8223,71.7661,71.8036,22134.0
2023-07-26 12:25:00,76.65,76.66,76.61,76.66,10093.0,71.7942,71.8036,71.7567,71.8036,10093.0
2023-07-26 12:30:00,76.66,76.66,76.62,76.64,11133.0,71.8036,71.8036,71.7661,71.7848,11133.0
2023-07-26 12:35:00,76.63,76.65,76.6,76.61,7750.0,71.7755,71.7942,71.7474,71.7567,7750.0
2023-07-26 12:40:00,76.61,76.63,76.59,76.6,11901.0,71.7567,71.7755,71.738,71.7474,11901.0
2023-07-26 12:45:00,76.59,76.61,76.59,76.6,4300.0,71.738,71.7567,71.738,71.7474,4300.0
2023-07-26 12:50:00,76.59,76.59,76.54,76.54,12188.0,71.738,71.738,71.6912,71.6912,12188.0
2023-07-26 12:55:00,76.55,76.55,76.48,76.49,8738.0,71.7005,71.7005,71.635,71.6443,8738.0
2023-07-26 13:00:00,76.49,76.5,76.44,76.45,10902.0,71.6443,71.6537,71.5975,71.6069,10902.0
2023-07-26 13:05:00,76.45,76.49,76.43,76.44,6993.0,71.6069,71.6443,71.5881,71.5975,6993.0
2023-07-26 13:10:00,76.44,76.48,76.4,76.47,12350.0,71.5975,71.635,71.56,71.6256,12350.0
2023-07-26 13:15:00,76.47,76.48,76.41,76.46,9357.0,71.6256,71.635,71.5694,71.6162,9357.0
2023-07-26 13:20:00,76.46,76.47,76.44,76.45,7095.0,71.6162,71.6256,71.5975,71.6069,7095.0
2023-07-26 13:25:00,76.44,76.45,76.41,76.44,9791.0,71.5975,71.6069,71.5694,71.5975,9791.0
2023-07-26 13:30:00,76.45,76.47,76.42,76.44,6722.0,71.6069,71.6256,71.5788,71.5975,6722.0
2023-07-26 13:35:00,76.44,76.44,76.37,76.39,15512.0,71.5975,71.5975,71.5319,71.5507,15512.0
2023-07-26 13:40:00,76.4,76.42,76.38,76.4,7000.0,71.56,71.5788,71.5413,71.56,7000.0
2023-07-26 13:45:00,76.4,76.41,76.38,76.39,17281.0,71.56,71.5694,71.5413,71.5507,17281.0
2023-07-26 13:50:00,76.38,76.46,76.38,76.45,8626.0,71.5413,71.6162,71.5413,71.6069,8626.0
2023-07-26 13:55:00,76.46,76.46,76.4,76.41,20604.0,71.6162,71.6162,71.56,71.5694,20604.0
2023-07-26 14:00:00,76.4,76.4,76.27,76.32,22435.0,71.56,71.56,71.4383,71.4851,22435.0
2023-07-26 14:05:00,76.33,76.35,76.26,76.26,17534.0,71.4945,71.5132,71.4289,71.4289,17534.0
2023-07-26 14:10:00,76.26,76.26,76.17,76.25,28240.0,71.4289,71.4289,71.3446,71.4195,28240.0
2023-07-26 14:15:00,76.25,76.31,76.22,76.26,21209.0,71.4195,71.4757,71.3914,71.4289,21209.0
2023-07-26 14:20:00,76.26,76.28,76.22,76.24,23606.0,71.4289,71.4476,71.3914,71.4102,23606.0
2023-07-26 14:25:00,76.24,76.27,76.19,76.23,25391.0,71.4102,71.4383,71.3633,71.4008,25391.0
2023-07-26 14:30:00,76.23,76.23,76.1,76.12,24826.0,71.4008,71.4008,71.279,71.2978,24826.0
2023-07-26 14:35:00,76.11,76.18,76.08,76.11,38386.0,71.2884,71.354,71.2603,71.2884,38386.0
2023-07-26 14:40:00,76.11,76.21,76.1,76.16,78699.0,71.2884,71.3821,71.279,71.3352,78699.0
2023-07-26 14:45:00,76.17,76.23,76.12,76.23,37514.0,71.3446,71.4008,71.2978,71.4008,37514.0
2023-07-26 14:50:00,76.22,76.26,76.16,76.19,83027.0,71.3914,71.4289,71.3352,71.3633,83027.0
2023-07-26 14:55:00,76.18,76.21,76.14,76.17,30984.0,71.354,71.3821,71.3165,71.3446,30984.0
2023-07-26 15:00:00,76.17,76.17,76.08,76.08,24002.0,71.3446,71.3446,71.2603,71.2603,24002.0
2023-07-26 15:05:00,76.09,76.09,75.92,75.95,51201.0,71.2697,71.2697,71.1104,71.1385,51201.0
2023-07-26 15:10:00,75.94,76.0,75.85,75.85,29545.0,71.1292,71.1854,71.0449,71.0449,29545.0
2023-07-26 15:15:00,75.85,75.86,75.73,75.8,33184.0,71.0449,71.0542,70.9325,70.998,33184.0
2023-07-26 15:20:00,75.8,75.83,75.78,75.8,35117.0,70.998,71.0261,70.9793,70.998,35117.0
2023-07-26 15:25:00,75.8,75.84,75.79,75.82,28096.0,70.998,71.0355,70.9887,71.0168,28096.0
2023-07-26 15:30:00,75.83,75.86,75.79,75.83,39786.0,71.0261,71.0542,70.9887,71.0261,39786.0
2023-07-26 15:35:00,75.83,75.86,75.82,75.86,33013.0,71.0261,71.0542,71.0168,71.0542,33013.0
2023-07-26 15:40:00,75.85,75.88,75.83,75.86,41917.0,71.0449,71.073,71.0261,71.0542,41917.0
2023-07-26 15:45:00,75.86,75.88,75.79,75.81,55121.0,71.0542,71.073,70.9887,71.0074,55121.0
2023-07-26 15:50:00,75.8,75.81,75.75,75.76,135668.0,70.998,71.0074,70.9512,70.9606,135668.0
2023-07-26 15:55:00,75.77,75.77,75.7,75.74,281768.0,70.9699,70.9699,70.9044,70.9418,281768.0
2023-07-27 09:30:00,75.73,75.77,75.55,75.75,50906.0,70.9325,70.9699,70.7639,70.9512,50906.0
2023-07-27 09:35:00,75.76,76.15,75.68,76.0,38643.0,70.9606,71.3259,70.8856,71.1854,38643.0
2023-07-27 09:40:00,76.01,76.07,75.95,76.02,14931.0,71.1947,71.2509,71.1385,71.2041,14931.0
2023-07-27 09:45:00,76.03,76.07,75.89,75.97,27820.0,71.2135,71.2509,71.0823,71.1573,27820.0
2023-07-27 09:50:00,75.96,76.06,75.9,76.03,25223.0,71.1479,71.2416,71.0917,71.2135,25223.0
2023-07-27 09:55:00,76.04,76.13,75.98,76.07,18755.0,71.2228,71.3071,71.1666,71.2509,18755.0
2023-07-27 10:00:00,76.07,76.09,75.98,76.01,32900.0,71.2509,71.2697,71.1666,71.1947,32900.0
2023-07-27 10:05:00,76.02,76.1,76.01,76.08,25689.0,71.2041,71.279,71.1947,71.2603,25689.0
2023-07-27 10:10:00,76.08,76.08,75.97,76.01,22006.0,71.2603,71.2603,71.1573,71.1947,22006.0
2023-07-27 10:15:00,76.0,76.02,75.86,75.88,15033.0,71.1854,71.2041,71.0542,71.073,15033.0
2023-07-27 10:20:00,75.87,75.89,75.83,75.89,28122.0,71.0636,71.0823,71.0261,71.0823,28122.0
2023-07-27 10:25:00,75.92,76.01,75.91,75.93,9111.0,71.1104,71.1947,71.1011,71.1198,9111.0
2023-07-27 10:30:00,75.94,75.97,75.81,75.82,19455.0,71.1292,71.1573,71.0074,71.0168,19455.0
2023-07-27 10:35:00,75.8,75.84,75.74,75.77,12174.0,70.998,71.0355,70.9418,70.9699,12174.0
2023-07-27 10:40:00,75.77,75.77,75.6,75.6,14228.0,70.9699,70.9699,70.8107,70.8107,14228.0
2023-07-27 10:45:00,75.61,75.63,75.5,75.54,28064.0,70.8201,70.8388,70.717,70.7545,28064.0
2023-07-27 10:50:00,75.55,75.56,75.49,75.55,12906.0,70.7639,70.7732,70.7077,70.7639,12906.0
2023-07-27 10:55:00,75.54,75.55,75.45,75.48,18689.0,70.7545,70.7639,70.6702,70.6983,18689.0
2023-07-27 11:00:00,75.47,75.47,75.31,75.33,24818.0,70.6889,70.6889,70.5391,70.5578,24818.0
2023-07-27 11:05:00,75.32,75.32,75.21,75.22,19813.0,70.5485,70.5485,70.4454,70.4548,19813.0
2023-07-27 11:10:00,75.22,75.24,75.18,75.21,40127.0,70.4548,70.4735,70.4173,70.4454,40127.0
2023-07-27 11:15:00,75.21,75.25,75.14,75.24,29326.0,70.4454,70.4829,70.3799,70.4735,29326.0
2023-07-27 11:20:00,75.24,75.24,75.18,75.21,24434.0,70.4735,70.4735,70.4173,70.4454,24434.0
2023-07-27 11:25:00,75.21,75.22,75.11,75.14,15525.0,70.4454,70.4548,70.3518,70.3799,15525.0
2023-07-27 11:30:00,75.15,75.23,75.15,75.19,11736.0,70.3892,70.4642,70.3892,70.4267,11736.0
2023-07-27 11:35:00,75.18,75.27,75.16,75.25,18135.0,70.4173,70.5016,70.3986,70.4829,18135.0
2023-07-27 11:40:00,75.24,75.34,75.24,75.3,22814.0,70.4735,70.5672,70.4735,70.5297,22814.0
2023-07-27 11:45:00,75.3,75.36,75.26,75.36,19448.0,70.5297,70.5859,70.4923,70.5859,19448.0
2023-07-27 11:50:00,75.36,75.38,75.34,75.35,14411.0,70.5859,70.6046,70.5672,70.5765,14411.0
2023-07-27 11:55:00,75.36,75.42,75.32,75.35,30551.0,70.5859,70.6421,70.5485,70.5765,30551.0
2023-07-27 12:00:00,75.36,75.38,75.32,75.34,10261.0,70.5859,70.6046,70.5485,70.5672,10261.0
2023-07-27 12:05:00,75.34,75.37,75.31,75.34,7875.0,70.5672,70.5953,70.5391,70.5672,7875.0
2023-07-27 12:10:00,75.34,75.38,75.33,75.36,10928.0,70.5672,70.6046,70.5578,70.5859,10928.0
2023-07-27 12:15:00,75.37,75.38,75.34,75.37,12147.0,70.5953,70.6046,70.5672,70.5953,12147.0
2023-07-27 12:20:00,75.37,75.47,75.36,75.44,8363.0,70.5953,70.6889,70.5859,70.6608,8363.0
2023-07-27 12:25:00,75.44,75.46,75.4,75.44,7487.0,70.6608,70.6796,70.6234,70.6608,7487.0
2023-07-27 12:30:00,75.42,75.47,75.42,75.45,6760.0,70.6421,70.6889,70.6421,70.6702,6760.0
2023-07-27 12:35:00,75.45,75.52,75.45,75.5,5541.0,70.6702,70.7358,70.6702,70.717,5541.0
2023-07-27 12:40:00,75.5,75.53,75.43,75.44,11379.0,70.717,70.7451,70.6515,70.6608,11379.0
2023-07-27 12:45:00,75.42,75.47,75.41,75.46,5847.0,70.6421,70.6889,70.6327,70.6796,5847.0
2023-07-27 12:50:00,75.46,75.5,75.45,75.48,5703.0,70.6796,70.717,70.6702,70.6983,5703.0
2023-07-27 12:55:00,75.49,75.54,75.46,75.47,9194.0,70.7077,70.7545,70.6796,70.6889,9194.0
2023-07-27 13:00:00,75.47,75.54,75.47,75.53,6767.0,70.6889,70.7545,70.6889,70.7451,6767.0
2023-07-27 13:05:00,75.53,75.53,75.44,75.46,13967.0,70.7451,70.7451,70.6608,70.6796,13967.0
2023-07-27 13:10:00,75.47,75.47,75.39,75.44,9388.0,70.6889,70.6889,70.614,70.6608,9388.0
2023-07-27 13:15:00,75.44,75.47,75.43,75.45,9565.0,70.6608,70.6889,70.6515,70.6702,9565.0
2023-07-27 13:20:00,75.44,75.46,75.42,75.44,18890.0,70.6608,70.6796,70.6421,70.6608,18890.0
2023-07-27 13:25:00,75.44,75.48,75.43,75.46,8375.0,70.6608,70.6983,70.6515,70.6796,8375.0
2023-07-27 13:30:00,75.46,75.48,75.42,75.44,7453.0,70.6796,70.6983,70.6421,70.6608,7453.0
2023-07-27 13:35:00,75.43,75.44,75.3,75.36,30480.0,70.6515,70.6608,70.5297,70.5859,30480.0
2023-07-27 13:40:00,75.36,75.36,75.33,75.36,10990.0,70.5859,70.5859,70.5578,70.5859,10990.0
2023-07-27 13:45:00,75.36,75.36,75.29,75.3,12700.0,70.5859,70.5859,70.5204,70.5297,12700.0
2023-07-27 13:50:00,75.3,75.36,75.26,75.27,31391.0,70.5297,70.5859,70.4923,70.5016,31391.0
2023-07-27 13:55:00,75.26,75.28,75.2,75.28,14213.0,70.4923,70.511,70.4361,70.511,14213.0
2023-07-27 14:00:00,75.26,75.26,75.21,75.23,8933.0,70.4923,70.4923,70.4454,70.4642,8933.0
2023-07-27 14:05:00,75.22,75.28,75.2,75.26,9685.0,70.4548,70.511,70.4361,70.4923,9685.0
2023-07-27 14:10:00,75.26,75.26,75.23,75.25,8672.0,70.4923,70.4923,70.4642,70.4829,8672.0
2023-07-27 14:15:00,75.26,75.32,75.25,75.3,17555.0,70.4923,70.5485,70.4829,70.5297,17555.0
2023-07-27 14:20:00,75.31,75.35,75.3,75.33,10199.0,70.5391,70.5765,70.5297,70.5578,10199.0
2023-07-27 14:25:00,75.33,75.33,75.24,75.28,24000.0,70.5578,70.5578,70.4735,70.511,24000.0
2023-07-27 14:30:00,75.27,75.27,75.21,75.22,10926.0,70.5016,70.5016,70.4454,70.4548,10926.0
2023-07-27 14:35:00,75.22,75.25,75.17,75.18,10791.0,70.4548,70.4829,70.408,70.4173,10791.0
2023-07-27 14:40:00,75.19,75.22,75.17,75.17,9462.0,70.4267,70.4548,70.408,70.408,9462.0
2023-07-27 14:45:00,75.17,75.23,75.17,75.21,11781.0,70.408,70.4642,70.408,70.4454,11781.0
2023-07-27 14:50:00,75.2,75.28,75.19,75.28,13114.0,70.4361,70.511,70.4267,70.511,13114.0
2023-07-27 14:55:00,75.29,75.33,75.27,75.28,15280.0,70.5204,70.5578,70.5016,70.511,15280.0
2023-07-27 15:00:00,75.28,75.28,75.22,75.27,15524.0,70.511,70.511,70.4548,70.5016,15524.0
2023-07-27 15:05:00,75.26,75.34,75.26,75.33,13143.0,70.4923,70.5672,70.4923,70.5578,13143.0
2023-07-27 15:10:00,75.34,75.39,75.31,75.38,15141.0,70.5672,70.614,70.5391,70.6046,15141.0
2023-07-27 15:15:00,75.38,75.4,75.33,75.35,14975.0,70.6046,70.6234,70.5578,70.5765,14975.0
2023-07-27 15:20:00,75.35,75.35,75.3,75.31,15904.0,70.5765,70.5765,70.5297,70.5391,15904.0
2023-07-27 15:25:00,75.31,75.36,75.3,75.36,15145.0,70.5391,70.5859,70.5297,70.5859,15145.0
2023-07-27 15:30:00,75.35,75.36,75.3,75.32,18767.0,70.5765,70.5859,70.5297,70.5485,18767.0
2023-07-27 15:35:00,75.31,75.34,75.28,75.31,18749.0,70.5391,70.5672,70.511,70.5391,18749.0
2023-07-27 15:40:00,75.32,75.32,75.27,75.27,35824.0,70.5485,70.5485,70.5016,70.5016,35824.0
2023-07-27 15:45:00,75.28,75.28,75.17,75.17,54591.0,70.511,70.511,70.408,70.408,54591.0
2023-07-27 15:50:00,75.18,75.27,75.06,75.06,371389.0,70.4173,70.5016,70.3049,70.3049,371389.0
2023-07-27 15:55:00,75.06,75.07,74.95,75.0,274585.0,70.3049,70.3143,70.2019,70.2487,274585.0
2023-07-28 09:30:00,75.4,75.52,75.27,75.46,79040.0,70.6234,70.7358,70.5016,70.6796,79040.0
2023-07-28 09:35:00,75.42,75.59,75.42,75.56,44978.0,70.6421,70.8013,70.6421,70.7732,44978.0
2023-07-28 09:40:00,75.56,75.69,75.54,75.63,27895.0,70.7732,70.895,70.7545,70.8388,27895.0
2023-07-28 09:45:00,75.65,75.73,75.61,75.72,21635.0,70.8575,70.9325,70.8201,70.9231,21635.0
2023-07-28 09:50:00,75.72,75.73,75.47,75.5,38555.0,70.9231,70.9325,70.6889,70.717,38555.0
2023-07-28 09:55:00,75.51,75.69,75.48,75.67,14872.0,70.7264,70.895,70.6983,70.8763,14872.0
2023-07-28 10:00:00,75.68,75.68,75.58,75.59,29416.0,70.8856,70.8856,70.792,70.8013,29416.0
2023-07-28 10:05:00,75.59,75.62,75.49,75.49,31897.0,70.8013,70.8294,70.7077,70.7077,31897.0
2023-07-28 10:10:00,75.48,75.5,75.42,75.44,23992.0,70.6983,70.717,70.6421,70.6608,23992.0
2023-07-28 10:15:00,75.45,75.56,75.41,75.52,30201.0,70.6702,70.7732,70.6327,70.7358,30201.0
2023-07-28 10:20:00,75.55,75.63,75.51,75.51,22133.0,70.7639,70.8388,70.7264,70.7264,22133.0
2023-07-28 10:25:00,75.52,75.61,75.51,75.51,18349.0,70.7358,70.8201,70.7264,70.7264,18349.0
2023-07-28 10:30:00,75.5,75.5,75.44,75.46,57955.0,70.717,70.717,70.6608,70.6796,57955.0
2023-07-28 10:35:00,75.46,75.6,75.46,75.59,28609.0,70.6796,70.8107,70.6796,70.8013,28609.0
2023-07-28 10:40:00,75.6,75.62,75.58,75.59,17105.0,70.8107,70.8294,70.792,70.8013,17105.0
2023-07-28 10:45:00,75.59,75.68,75.58,75.66,18993.0,70.8013,70.8856,70.792,70.8669,18993.0
2023-07-28 10:50:00,75.67,75.68,75.63,75.63,8123.0,70.8763,70.8856,70.8388,70.8388,8123.0
2023-07-28 10:55:00,75.63,75.64,75.59,75.59,11723.0,70.8388,70.8482,70.8013,70.8013,11723.0
2023-07-28 11:00:00,75.59,75.63,75.54,75.62,15784.0,70.8013,70.8388,70.7545,70.8294,15784.0
2023-07-28 11:05:00,75.61,75.65,75.58,75.62,14125.0,70.8201,70.8575,70.792,70.8294,14125.0
2023-07-28 11:10:00,75.62,75.67,75.6,75.67,9548.0,70.8294,70.8763,70.8107,70.8763,9548.0
2023-07-28 11:15:00,75.66,75.73,75.65,75.71,12999.0,70.8669,70.9325,70.8575,70.9137,12999.0
2023-07-28 11:20:00,75.71,75.73,75.66,75.69,13302.0,70.9137,70.9325,70.8669,70.895,13302.0
2023-07-28 11:25:00,75.68,75.68,75.64,75.66,10391.0,70.8856,70.8856,70.8482,70.8669,10391.0
2023-07-28 11:30:00,75.65,75.7,75.61,75.62,28555.0,70.8575,70.9044,70.8201,70.8294,28555.0
2023-07-28 11:35:00,75.61,75.61,75.58,75.59,11007.0,70.8201,70.8201,70.792,70.8013,11007.0
2023-07-28 11:40:00,75.61,75.7,75.61,75.67,10216.0,70.8201,70.9044,70.8201,70.8763,10216.0
2023-07-28 11:45:00,75.67,75.69,75.56,75.56,14451.0,70.8763,70.895,70.7732,70.7732,14451.0
2023-07-28 11:50:00,75.56,75.57,75.5,75.52,10003.0,70.7732,70.7826,70.717,70.7358,10003.0
2023-07-28 11:55:00,75.51,75.54,75.44,75.51,25378.0,70.7264,70.7545,70.6608,70.7264,25378.0
2023-07-28 12:00:00,75.51,75.52,75.41,75.43,13025.0,70.7264,70.7358,70.6327,70.6515,13025.0
2023-07-28 12:05:00,75.42,75.46,75.41,75.44,11439.0,70.6421,70.6796,70.6327,70.6608,11439.0
2023-07-28 12:10:00,75.43,75.49,75.4,75.42,12393.0,70.6515,70.7077,70.6234,70.6421,12393.0
2023-07-28 12:15:00,75.42,75.42,75.35,75.42,5722.0,70.6421,70.6421,70.5765,70.6421,5722.0
2023-07-28 12:20:00,75.41,75.46,75.39,75.46,8744.0,70.6327,70.6796,70.614,70.6796,8744.0
2023-07-28 12:25:00,75.49,75.53,75.47,75.52,11778.0,70.7077,70.7451,70.6889,70.7358,11778.0
2023-07-28 12:30:00,75.52,75.6,75.5,75.58,21348.0,70.7358,70.8107,70.717,70.792,21348.0
2023-07-28 12:35:00,75.58,75.63,75.57,75.58,10367.0,70.792,70.8388,70.7826,70.792,10367.0
2023-07-28 12:40:00,75.57,75.57,75.45,75.5,61602.0,70.7826,70.7826,70.6702,70.717,61602.0
2023-07-28 12:45:00,75.51,75.51,75.45,75.45,9053.0,70.7264,70.7264,70.6702,70.6702,9053.0
2023-07-28 12:50:00,75.45,75.49,75.41,75.47,12486.0,70.6702,70.7077,70.6327,70.6889,12486.0
2023-07-28 12:55:00,75.47,75.55,75.47,75.52,10316.0,70.6889,70.7639,70.6889,70.7358,10316.0
2023-07-28 13:00:00,75.52,75.55,75.5,75.51,10715.0,70.7358,70.7639,70.717,70.7264,10715.0
2023-07-28 13:05:00,75.5,75.51,75.47,75.49,10985.0,70.717,70.7264,70.6889,70.7077,10985.0
2023-07-28 13:10:00,75.49,75.51,75.43,75.45,13998.0,70.7077,70.7264,70.6515,70.6702,13998.0
2023-07-28 13:15:00,75.46,75.46,75.4,75.43,13543.0,70.6796,70.6796,70.6234,70.6515,13543.0
2023-07-28 13:20:00,75.42,75.42,75.37,75.41,6129.0,70.6421,70.6421,70.5953,70.6327,6129.0
2023-07-28 13:25:00,75.41,75.43,75.38,75.41,6846.0,70.6327,70.6515,70.6046,70.6327,6846.0
2023-07-28 13:30:00,75.41,75.42,75.34,75.34,13593.0,70.6327,70.6421,70.5672,70.5672,13593.0
2023-07-28 13:35:00,75.34,75.36,75.29,75.31,12697.0,70.5672,70.5859,70.5204,70.5391,12697.0
2023-07-28 13:40:00,75.31,75.31,75.25,75.27,12189.0,70.5391,70.5391,70.4829,70.5016,12189.0
2023-07-28 13:45:00,75.28,75.28,75.2,75.24,8602.0,70.511,70.511,70.4361,70.4735,8602.0
2023-07-28 13:50:00,75.23,75.28,75.22,75.27,6284.0,70.4642,70.511,70.4548,70.5016,6284.0
2023-07-28 13:55:00,75.26,75.31,75.26,75.27,7489.0,70.4923,70.5391,70.4923,70.5016,7489.0
2023-07-28 14:00:00,75.27,75.31,75.26,75.31,6227.0,70.5016,70.5391,70.4923,70.5391,6227.0
2023-07-28 14:05:00,75.31,75.33,75.3,75.32,5461.0,70.5391,70.5578,70.5297,70.5485,5461.0
2023-07-28 14:10:00,75.31,75.32,75.29,75.3,9999.0,70.5391,70.5485,70.5204,70.5297,9999.0
2023-07-28 14:15:00,75.29,75.3,75.27,75.3,8860.0,70.5204,70.5297,70.5016,70.5297,8860.0
2023-07-28 14:20:00,75.3,75.33,75.29,75.32,5949.0,70.5297,70.5578,70.5204,70.5485,5949.0
2023-07-28 14:25:00,75.31,75.36,75.31,75.36,6604.0,70.5391,70.5859,70.5391,70.5859,6604.0
2023-07-28 14:30:00,75.36,75.36,75.31,75.34,9973.0,70.5859,70.5859,70.5391,70.5672,9973.0
2023-07-28 14:35:00,75.34,75.36,75.33,75.34,9417.0,70.5672,70.5859,70.5578,70.5672,9417.0
2023-07-28 14:40:00,75.34,75.35,75.29,75.31,12138.0,70.5672,70.5765,70.5204,70.5391,12138.0
2023-07-28 14:45:00,75.31,75.36,75.31,75.34,9793.0,70.5391,70.5859,70.5391,70.5672,9793.0
2023-07-28 14:50:00,75.34,75.37,75.33,75.33,14395.0,70.5672,70.5953,70.5578,70.5578,14395.0
2023-07-28 14:55:00,75.31,75.32,75.28,75.3,8824.0,70.5391,70.5485,70.511,70.5297,8824.0
2023-07-28 15:00:00,75.31,75.35,75.3,75.33,9372.0,70.5391,70.5765,70.5297,70.5578,9372.0
2023-07-28 15:05:00,75.33,75.33,75.3,75.31,6451.0,70.5578,70.5578,70.5297,70.5391,6451.0
2023-07-28 15:10:00,75.31,75.36,75.31,75.36,13101.0,70.5391,70.5859,70.5391,70.5859,13101.0
2023-07-28 15:15:00,75.36,75.36,75.3,75.31,12353.0,70.5859,70.5859,70.5297,70.5391,12353.0
2023-07-28 15:20:00,75.31,75.33,75.27,75.31,16147.0,70.5391,70.5578,70.5016,70.5391,16147.0
2023-07-28 15:25:00,75.32,75.41,75.3,75.39,29473.0,70.5485,70.6327,70.5297,70.614,29473.0
2023-07-28 15:30:00,75.4,75.41,75.34,75.37,15761.0,70.6234,70.6327,70.5672,70.5953,15761.0
2023-07-28 15:35:00,75.36,75.39,75.33,75.34,16383.0,70.5859,70.614,70.5578,70.5672,16383.0
2023-07-28 15:40:00,75.34,75.36,75.29,75.31,29522.0,70.5672,70.5859,70.5204,70.5391,29522.0
2023-07-28 15:45:00,75.3,75.34,75.28,75.31,32560.0,70.5297,70.5672,70.511,70.5391,32560.0
2023-07-28 15:50:00,75.3,75.43,75.28,75.42,45197.0,70.5297,70.6515,70.511,70.6421,45197.0
2023-07-28 15:55:00,75.42,75.45,75.39,75.44,211582.0,70.6421,70.6702,70.614,70.6608,211582.0
2023-07-31 09:30:00,75.41,75.41,75.16,75.16,36227.0,70.6327,70.6327,70.3986,70.3986,36227.0
2023-07-31 09:35:00,75.14,75.41,75.11,75.41,32133.0,70.3799,70.6327,70.3518,70.6327,32133.0
2023-07-31 09:40:00,75.39,75.39,75.23,75.36,40769.0,70.614,70.614,70.4642,70.5859,40769.0
2023-07-31 09:45:00,75.36,75.37,75.23,75.26,17492.0,70.5859,70.5953,70.4642,70.4923,17492.0
2023-07-31 09:50:00,75.26,75.33,75.23,75.23,16658.0,70.4923,70.5578,70.4642,70.4642,16658.0
2023-07-31 09:55:00,75.23,75.27,75.09,75.11,17092.0,70.4642,70.5016,70.333,70.3518,17092.0
2023-07-31 10:00:00,75.11,75.14,75.04,75.06,17469.0,70.3518,70.3799,70.2862,70.3049,17469.0
2023-07-31 10:05:00,75.06,75.15,75.05,75.14,11456.0,70.3049,70.3892,70.2956,70.3799,11456.0
2023-07-31 10:10:00,75.15,75.17,75.02,75.03,10721.0,70.3892,70.408,70.2675,70.2768,10721.0
2023-07-31 10:15:00,75.01,75.04,74.94,75.02,27298.0,70.2581,70.2862,70.1925,70.2675,27298.0
2023-07-31 10:20:00,75.02,75.05,74.9,74.9,11742.0,70.2675,70.2956,70.1551,70.1551,11742.0
2023-07-31 10:25:00,74.92,74.95,74.88,74.9,11786.0,70.1738,70.2019,70.1363,70.1551,11786.0
2023-07-31 10:30:00,74.91,75.02,74.9,74.93,64618.0,70.1644,70.2675,70.1551,70.1832,64618.0
2023-07-31 10:35:00,74.93,74.93,74.85,74.89,22054.0,70.1832,70.1832,70.1082,70.1457,22054.0
2023-07-31 10:40:00,74.89,74.89,74.81,74.87,28190.0,70.1457,70.1457,70.0708,70.127,28190.0
2023-07-31 10:45:00,74.88,74.93,74.83,74.91,19819.0,70.1363,70.1832,70.0895,70.1644,19819.0
2023-07-31 10:50:00,74.92,74.97,74.92,74.94,9802.0,70.1738,70.2206,70.1738,70.1925,9802.0
2023-07-31 10:55:00,74.94,74.94,74.86,74.87,11573.0,70.1925,70.1925,70.1176,70.127,11573.0
2023-07-31 11:00:00,74.88,74.89,74.77,74.79,19629.0,70.1363,70.1457,70.0333,70.052,19629.0
2023-07-31 11:05:00,74.78,74.87,74.75,74.85,21263.0,70.0427,70.127,70.0146,70.1082,21263.0
2023-07-31 11:10:00,74.86,74.87,74.8,74.83,8752.0,70.1176,70.127,70.0614,70.0895,8752.0
2023-07-31 11:15:00,74.82,74.85,74.74,74.77,21809.0,70.0801,70.1082,70.0052,70.0333,21809.0
2023-07-31 11:20:00,74.77,74.8,74.73,74.74,13328.0,70.0333,70.0614,69.9958,70.0052,13328.0
2023-07-31 11:25:00,74.74,74.8,74.74,74.78,30654.0,70.0052,70.0614,70.0052,70.0427,30654.0
2023-07-31 11:30:00,74.78,74.79,74.72,74.73,25409.0,70.0427,70.052,69.9865,69.9958,25409.0
2023-07-31 11:35:00,74.73,74.75,74.61,74.63,18361.0,69.9958,70.0146,69.8834,69.9022,18361.0
2023-07-31 11:40:00,74.62,74.63,74.52,74.56,24385.0,69.8928,69.9022,69.7991,69.8366,24385.0
2023-07-31 11:45:00,74.56,74.57,74.44,74.52,49882.0,69.8366,69.846,69.7242,69.7991,49882.0
2023-07-31 11:50:00,74.53,74.59,74.48,74.48,39623.0,69.8085,69.8647,69.7617,69.7617,39623.0
2023-07-31 11:55:00,74.48,74.48,74.35,74.43,100113.0,69.7617,69.7617,69.6399,69.7148,100113.0
2023-07-31 12:00:00,74.44,74.48,74.42,74.47,59797.0,69.7242,69.7617,69.7055,69.7523,59797.0
2023-07-31 12:05:00,74.47,74.53,74.46,74.51,18669.0,69.7523,69.8085,69.7429,69.7898,18669.0
2023-07-31 12:10:00,74.5,74.59,74.47,74.56,29434.0,69.7804,69.8647,69.7523,69.8366,29434.0
2023-07-31 12:15:00,74.56,74.64,74.52,74.64,35567.0,69.8366,69.9115,69.7991,69.9115,35567.0
2023-07-31 12:20:00,74.63,74.69,74.6,74.69,20736.0,69.9022,69.9584,69.8741,69.9584,20736.0
2023-07-31 12:25:00,74.69,74.72,74.67,74.71,16851.0,69.9584,69.9865,69.9396,69.9771,16851.0
2023-07-31 12:30:00,74.72,74.74,74.7,74.72,27898.0,69.9865,70.0052,69.9677,69.9865,27898.0
2023-07-31 12:35:00,74.71,74.75,74.68,74.7,23657.0,69.9771,70.0146,69.949,69.9677,23657.0
2023-07-31 12:40:00,74.7,74.73,74.65,74.7,17621.0,69.9677,69.9958,69.9209,69.9677,17621.0
2023-07-31 12:45:00,74.7,74.7,74.57,74.57,17130.0,69.9677,69.9677,69.846,69.846,17130.0
2023-07-31 12:50:00,74.59,74.68,74.58,74.66,8578.0,69.8647,69.949,69.8553,69.9303,8578.0
2023-07-31 12:55:00,74.67,74.7,74.64,74.7,5688.0,69.9396,69.9677,69.9115,69.9677,5688.0
2023-07-31 13:00:00,74.68,74.69,74.64,74.68,8202.0,69.949,69.9584,69.9115,69.949,8202.0
2023-07-31 13:05:00,74.68,74.71,74.66,74.71,5983.0,69.949,69.9771,69.9303,69.9771,5983.0
2023-07-31 13:10:00,74.73,74.79,74.72,74.79,55841.0,69.9958,70.052,69.9865,70.052,55841.0
2023-07-31 13:15:00,74.78,74.78,74.68,74.73,10326.0,70.0427,70.0427,69.949,69.9958,10326.0
2023-07-31 13:20:00,74.74,74.74,74.69,74.7,5634.0,70.0052,70.0052,69.9584,69.9677,5634.0
2023-07-31 13:25:00,74.69,74.73,74.66,74.72,12090.0,69.9584,69.9958,69.9303,69.9865,12090.0
2023-07-31 13:30:00,74.72,74.74,74.7,74.74,6309.0,69.9865,70.0052,69.9677,70.0052,6309.0
2023-07-31 13:35:00,74.73,74.77,74.73,74.76,10589.0,69.9958,70.0333,69.9958,70.0239,10589.0
2023-07-31 13:40:00,74.76,74.77,74.7,74.72,12747.0,70.0239,70.0333,69.9677,69.9865,12747.0
2023-07-31 13:45:00,74.71,74.73,74.7,74.72,7122.0,69.9771,69.9958,69.9677,69.9865,7122.0
2023-07-31 13:50:00,74.71,74.76,74.7,74.75,9637.0,69.9771,70.0239,69.9677,70.0146,9637.0
2023-07-31 13:55:00,74.75,74.75,74.72,74.73,8039.0,70.0146,70.0146,69.9865,69.9958,8039.0
2023-07-31 14:00:00,74.73,74.76,74.71,74.75,15120.0,69.9958,70.0239,69.9771,70.0146,15120.0
2023-07-31 14:05:00,74.75,74.77,74.63,74.63,9355.0,70.0146,70.0333,69.9022,69.9022,9355.0
2023-07-31 14:10:00,74.63,74.67,74.62,74.64,9020.0,69.9022,69.9396,69.8928,69.9115,9020.0
2023-07-31 14:15:00,74.63,74.65,74.57,74.57,9241.0,69.9022,69.9209,69.846,69.846,9241.0
2023-07-31 14:20:00,74.56,74.63,74.56,74.62,10205.0,69.8366,69.9022,69.8366,69.8928,10205.0
2023-07-31 14:25:00,74.61,74.63,74.59,74.61,8089.0,69.8834,69.9022,69.8647,69.8834,8089.0
2023-07-31 14:30:00,74.61,74.62,74.52,74.53,17659.0,69.8834,69.8928,69.7991,69.8085,17659.0
2023-07-31 14:35:00,74.52,74.56,74.5,74.5,11362.0,69.7991,69.8366,69.7804,69.7804,11362.0
2023-07-31 14:40:00,74.5,74.52,74.45,74.47,15942.0,69.7804,69.7991,69.7336,69.7523,15942.0
2023-07-31 14:45:00,74.45,74.48,74.39,74.41,25187.0,69.7336,69.7617,69.6774,69.6961,25187.0
2023-07-31 14:50:00,74.42,74.51,74.42,74.49,19259.0,69.7055,69.7898,69.7055,69.771,19259.0
2023-07-31 14:55:00,74.48,74.5,74.45,74.49,17558.0,69.7617,69.7804,69.7336,69.771,17558.0
2023-07-31 15:00:00,74.49,74.53,74.46,74.47,20508.0,69.771,69.8085,69.7429,69.7523,20508.0
2023-07-31 15:05:00,74.48,74.52,74.47,74.48,20210.0,69.7617,69.7991,69.7523,69.7617,20210.0
2023-07-31 15:10:00,74.49,74.5,74.44,74.47,20433.0,69.771,69.7804,69.7242,69.7523,20433.0
2023-07-31 15:15:00,74.47,74.48,74.45,74.47,22172.0,69.7523,69.7617,69.7336,69.7523,22172.0
2023-07-31 15:20:00,74.47,74.56,74.46,74.53,31161.0,69.7523,69.8366,69.7429,69.8085,31161.0
2023-07-31 15:25:00,74.54,74.58,74.53,74.56,24210.0,69.8179,69.8553,69.8085,69.8366,24210.0
2023-07-31 15:30:00,74.56,74.59,74.52,74.53,18060.0,69.8366,69.8647,69.7991,69.8085,18060.0
2023-07-31 15:35:00,74.53,74.54,74.45,74.45,36462.0,69.8085,69.8179,69.7336,69.7336,36462.0
2023-07-31 15:40:00,74.45,74.6,74.44,74.59,48830.0,69.7336,69.8741,69.7242,69.8647,48830.0
2023-07-31 15:45:00,74.59,74.64,74.58,74.61,40825.0,69.8647,69.9115,69.8553,69.8834,40825.0
2023-07-31 15:50:00,74.6,74.75,74.58,74.66,105391.0,69.8741,70.0146,69.8553,69.9303,105391.0
2023-07-31 15:55:00,74.65,74.75,74.61,74.75,251402.0,69.9209,70.0146,69.8834,70.0146,251402.0
2023-08-01 09:30:00,74.88,75.2,74.77,74.86,130175.0,70.1363,70.4361,70.0333,70.1176,130175.0
2023-08-01 09:35:00,74.84,74.95,74.78,74.85,27507.0,70.0989,70.2019,70.0427,70.1082,27507.0
2023-08-01 09:40:00,74.86,74.89,74.68,74.68,20841.0,70.1176,70.1457,69.949,69.949,20841.0
2023-08-01 09:45:00,74.69,74.81,74.68,74.75,23923.0,69.9584,70.0708,69.949,70.0146,23923.0
2023-08-01 09:50:00,74.76,74.86,74.72,74.8,17820.0,70.0239,70.1176,69.9865,70.0614,17820.0
2023-08-01 09:55:00,74.8,74.94,74.8,74.84,20472.0,70.0614,70.1925,70.0614,70.0989,20472.0
2023-08-01 10:00:00,74.83,74.84,74.68,74.71,25922.0,70.0895,70.0989,69.949,69.9771,25922.0
2023-08-01 10:05:00,74.7,74.72,74.56,74.71,18753.0,69.9677,69.9865,69.8366,69.9771,18753.0
2023-08-01 10:10:00,74.71,74.72,74.63,74.7,19350.0,69.9771,69.9865,69.9022,69.9677,19350.0
2023-08-01 10:15:00,74.7,74.78,74.68,74.74,32675.0,69.9677,70.0427,69.949,70.0052,32675.0
2023-08-01 10:20:00,74.76,74.76,74.55,74.57,19597.0,70.0239,70.0239,69.8272,69.846,19597.0
2023-08-01 10:25:00,74.56,74.59,74.44,74.45,14751.0,69.8366,69.8647,69.7242,69.7336,14751.0
2023-08-01 10:30:00,74.44,74.44,74.29,74.33,22237.0,69.7242,69.7242,69.5837,69.6212,22237.0
2023-08-01 10:35:00,74.34,74.35,74.13,74.15,18162.0,69.6305,69.6399,69.4338,69.4526,18162.0
2023-08-01 10:40:00,74.16,74.16,73.96,73.99,48988.0,69.4619,69.4619,69.2746,69.3027,48988.0
2023-08-01 10:45:00,73.99,74.05,73.96,74.0,19417.0,69.3027,69.3589,69.2746,69.3121,19417.0
2023-08-01 10:50:00,74.0,74.0,73.91,73.96,27860.0,69.3121,69.3121,69.2278,69.2746,27860.0
2023-08-01 10:55:00,73.98,74.02,73.95,74.02,14376.0,69.2933,69.3308,69.2652,69.3308,14376.0
2023-08-01 11:00:00,74.05,74.1,73.97,74.08,17516.0,69.3589,69.4057,69.284,69.387,17516.0
2023-08-01 11:05:00,74.09,74.1,73.99,74.01,18279.0,69.3964,69.4057,69.3027,69.3214,18279.0
2023-08-01 11:10:00,74.01,74.13,74.01,74.08,11162.0,69.3214,69.4338,69.3214,69.387,11162.0
2023-08-01 11:15:00,74.08,74.08,73.94,73.98,10605.0,69.387,69.387,69.2559,69.2933,10605.0
2023-08-01 11:20:00,73.97,73.97,73.91,73.92,14801.0,69.284,69.284,69.2278,69.2371,14801.0
2023-08-01 11:25:00,73.91,73.93,73.83,73.86,28649.0,69.2278,69.2465,69.1528,69.1809,28649.0
2023-08-01 11:30:00,73.86,73.86,73.76,73.77,24572.0,69.1809,69.1809,69.0873,69.0966,24572.0
2023-08-01 11:35:00,73.77,73.79,73.7,73.79,71564.0,69.0966,69.1154,69.0311,69.1154,71564.0
2023-08-01 11:40:00,73.77,73.87,73.75,73.87,8588.0,69.0966,69.1903,69.0779,69.1903,8588.0
2023-08-01 11:45:00,73.87,73.88,73.8,73.85,14534.0,69.1903,69.1997,69.1247,69.1716,14534.0
2023-08-01 11:50:00,73.84,73.94,73.83,73.9,11329.0,69.1622,69.2559,69.1528,69.2184,11329.0
2023-08-01 11:55:00,73.95,73.95,73.87,73.91,14854.0,69.2652,69.2652,69.1903,69.2278,14854.0
2023-08-01 12:00:00,73.92,73.93,73.88,73.92,7718.0,69.2371,69.2465,69.1997,69.2371,7718.0
2023-08-01 12:05:00,73.91,73.91,73.83,73.88,10885.0,69.2278,69.2278,69.1528,69.1997,10885.0
2023-08-01 12:10:00,73.89,73.93,73.86,73.92,6672.0,69.209,69.2465,69.1809,69.2371,6672.0
2023-08-01 12:15:00,73.97,73.97,73.87,73.91,9995.0,69.284,69.284,69.1903,69.2278,9995.0
2023-08-01 12:20:00,73.9,73.95,73.87,73.95,6135.0,69.2184,69.2652,69.1903,69.2652,6135.0
2023-08-01 12:25:00,73.95,73.99,73.93,73.94,9854.0,69.2652,69.3027,69.2465,69.2559,9854.0
2023-08-01 12:30:00,73.94,73.94,73.9,73.91,15997.0,69.2559,69.2559,69.2184,69.2278,15997.0
2023-08-01 12:35:00,73.9,73.93,73.86,73.93,10855.0,69.2184,69.2465,69.1809,69.2465,10855.0
2023-08-01 12:40:00,73.94,73.94,73.89,73.91,10630.0,69.2559,69.2559,69.209,69.2278,10630.0
2023-08-01 12:45:00,73.91,73.97,73.9,73.95,10411.0,69.2278,69.284,69.2184,69.2652,10411.0
2023-08-01 12:50:00,73.94,73.97,73.9,73.91,7449.0,69.2559,69.284,69.2184,69.2278,7449.0
2023-08-01 12:55:00,73.91,73.95,73.89,73.94,6745.0,69.2278,69.2652,69.209,69.2559,6745.0
2023-08-01 13:00:00,73.94,73.97,73.92,73.95,8460.0,69.2559,69.284,69.2371,69.2652,8460.0
2023-08-01 13:05:00,73.95,73.95,73.85,73.87,8139.0,69.2652,69.2652,69.1716,69.1903,8139.0
2023-08-01 13:10:00,73.86,73.97,73.86,73.97,10040.0,69.1809,69.284,69.1809,69.284,10040.0
2023-08-01 13:15:00,73.98,73.98,73.93,73.94,5912.0,69.2933,69.2933,69.2465,69.2559,5912.0
2023-08-01 13:20:00,73.94,73.99,73.92,73.99,43369.0,69.2559,69.3027,69.2371,69.3027,43369.0
2023-08-01 13:25:00,73.99,74.1,73.97,74.08,29944.0,69.3027,69.4057,69.284,69.387,29944.0
2023-08-01 13:30:00,74.06,74.08,73.98,73.98,7985.0,69.3683,69.387,69.2933,69.2933,7985.0
2023-08-01 13:35:00,73.99,74.1,73.97,74.06,10504.0,69.3027,69.4057,69.284,69.3683,10504.0
2023-08-01 13:40:00,74.1,74.11,74.07,74.1,8860.0,69.4057,69.4151,69.3776,69.4057,8860.0
2023-08-01 13:45:00,74.1,74.15,74.09,74.15,12337.0,69.4057,69.4526,69.3964,69.4526,12337.0
2023-08-01 13:50:00,74.14,74.15,74.11,74.13,10566.0,69.4432,69.4526,69.4151,69.4338,10566.0
2023-08-01 13:55:00,74.12,74.13,74.03,74.05,20260.0,69.4245,69.4338,69.3402,69.3589,20260.0
2023-08-01 14:00:00,74.05,74.13,74.04,74.12,9610.0,69.3589,69.4338,69.3495,69.4245,9610.0
2023-08-01 14:05:00,74.12,74.14,74.1,74.13,8495.0,69.4245,69.4432,69.4057,69.4338,8495.0
2023-08-01 14:10:00,74.13,74.14,74.1,74.11,11808.0,69.4338,69.4432,69.4057,69.4151,11808.0
2023-08-01 14:15:00,74.11,74.15,74.09,74.14,17131.0,69.4151,69.4526,69.3964,69.4432,17131.0
2023-08-01 14:20:00,74.14,74.15,74.11,74.13,11420.0,69.4432,69.4526,69.4151,69.4338,11420.0
2023-08-01 14:25:00,74.14,74.16,74.11,74.13,10596.0,69.4432,69.4619,69.4151,69.4338,10596.0
2023-08-01 14:30:00,74.15,74.2,74.12,74.19,10257.0,69.4526,69.4994,69.4245,69.49,10257.0
2023-08-01 14:35:00,74.19,74.21,74.16,74.2,11043.0,69.49,69.5088,69.4619,69.4994,11043.0
2023-08-01 14:40:00,74.2,74.21,74.16,74.17,11693.0,69.4994,69.5088,69.4619,69.4713,11693.0
2023-08-01 14:45:00,74.16,74.19,74.15,74.16,10799.0,69.4619,69.49,69.4526,69.4619,10799.0
2023-08-01 14:50:00,74.16,74.16,74.09,74.09,32232.0,69.4619,69.4619,69.3964,69.3964,32232.0
2023-08-01 14:55:00,74.09,74.16,74.08,74.13,54902.0,69.3964,69.4619,69.387,69.4338,54902.0
2023-08-01 15:00:00,74.14,74.21,74.11,74.18,20360.0,69.4432,69.5088,69.4151,69.4807,20360.0
2023-08-01 15:05:00,74.18,74.25,74.17,74.22,23002.0,69.4807,69.5462,69.4713,69.5181,23002.0
2023-08-01 15:10:00,74.21,74.26,74.18,74.25,15378.0,69.5088,69.5556,69.4807,69.5462,15378.0
2023-08-01 15:15:00,74.25,74.28,74.24,74.26,13680.0,69.5462,69.5743,69.5369,69.5556,13680.0
2023-08-01 15:20:00,74.26,74.28,74.23,74.25,23213.0,69.5556,69.5743,69.5275,69.5462,23213.0
2023-08-01 15:25:00,74.25,74.27,74.22,74.26,20512.0,69.5462,69.565,69.5181,69.5556,20512.0
2023-08-01 15:30:00,74.25,74.25,74.19,74.25,32903.0,69.5462,69.5462,69.49,69.5462,32903.0
2023-08-01 15:35:00,74.24,74.3,74.24,74.28,26504.0,69.5369,69.5931,69.5369,69.5743,26504.0
2023-08-01 15:40:00,74.28,74.29,74.19,74.27,41357.0,69.5743,69.5837,69.49,69.565,41357.0
2023-08-01 15:45:00,74.27,74.27,74.19,74.23,48828.0,69.565,69.565,69.49,69.5275,48828.0
2023-08-01 15:50:00,74.23,74.33,74.23,74.3,81230.0,69.5275,69.6212,69.5275,69.5931,81230.0
2023-08-01 15:55:00,74.31,74.35,74.27,74.35,204048.0,69.6024,69.6399,69.565,69.6399,204048.0
2023-08-02 09:30:00,74.3,74.42,74.27,74.37,74890.0,69.5931,69.7055,69.565,69.6586,74890.0
2023-08-02 09:35:00,74.37,74.67,74.32,74.67,34097.0,69.6586,69.9396,69.6118,69.9396,34097.0
2023-08-02 09:40:00,74.67,74.9,74.67,74.86,28954.0,69.9396,70.1551,69.9396,70.1176,28954.0
2023-08-02 09:45:00,74.86,75.0,74.8,74.91,67347.0,70.1176,70.2487,70.0614,70.1644,67347.0
2023-08-02 09:50:00,74.93,75.17,74.93,75.17,29582.0,70.1832,70.408,70.1832,70.408,29582.0
2023-08-02 09:55:00,75.15,75.2,75.09,75.17,97940.0,70.3892,70.4361,70.333,70.408,97940.0
2023-08-02 10:00:00,75.16,75.19,74.98,75.04,111312.0,70.3986,70.4267,70.23,70.2862,111312.0
2023-08-02 10:05:00,75.03,75.26,75.01,75.26,52717.0,70.2768,70.4923,70.2581,70.4923,52717.0
2023-08-02 10:10:00,75.27,75.43,75.26,75.42,28024.0,70.5016,70.6515,70.4923,70.6421,28024.0
2023-08-02 10:15:00,75.42,75.43,75.29,75.31,26822.0,70.6421,70.6515,70.5204,70.5391,26822.0
2023-08-02 10:20:00,75.31,75.31,75.11,75.11,24560.0,70.5391,70.5391,70.3518,70.3518,24560.0
2023-08-02 10:25:00,75.1,75.18,75.05,75.15,31939.0,70.3424,70.4173,70.2956,70.3892,31939.0
2023-08-02 10:30:00,75.15,75.29,75.12,75.25,18769.0,70.3892,70.5204,70.3611,70.4829,18769.0
2023-08-02 10:35:00,75.26,75.34,75.15,75.2,50534.0,70.4923,70.5672,70.3892,70.4361,50534.0
2023-08-02 10:40:00,75.2,75.33,75.18,75.32,23436.0,70.4361,70.5578,70.4173,70.5485,23436.0
2023-08-02 10:45:00,75.31,75.42,75.31,75.38,40231.0,70.5391,70.6421,70.5391,70.6046,40231.0
2023-08-02 10:50:00,75.38,75.38,75.22,75.27,18359.0,70.6046,70.6046,70.4548,70.5016,18359.0
2023-08-02 10:55:00,75.28,75.43,75.27,75.42,18868.0,70.511,70.6515,70.5016,70.6421,18868.0
2023-08-02 11:00:00,75.41,75.47,75.37,75.39,34528.0,70.6327,70.6889,70.5953,70.614,34528.0
2023-08-02 11:05:00,75.39,75.41,75.33,75.33,13606.0,70.614,70.6327,70.5578,70.5578,13606.0
2023-08-02 11:10:00,75.34,75.37,75.3,75.34,18656.0,70.5672,70.5953,70.5297,70.5672,18656.0
2023-08-02 11:15:00,75.34,75.42,75.32,75.39,26795.0,70.5672,70.6421,70.5485,70.614,26795.0
2023-08-02 11:20:00,75.39,75.49,75.38,75.45,15054.0,70.614,70.7077,70.6046,70.6702,15054.0
2023-08-02 11:25:00,75.45,75.61,75.44,75.61,21483.0,70.6702,70.8201,70.6608,70.8201,21483.0
2023-08-02 11:30:00,75.62,75.66,75.55,75.59,17080.0,70.8294,70.8669,70.7639,70.8013,17080.0
2023-08-02 11:35:00,75.59,75.64,75.52,75.57,19582.0,70.8013,70.8482,70.7358,70.7826,19582.0
2023-08-02 11:40:00,75.58,75.6,75.48,75.59,16374.0,70.792,70.8107,70.6983,70.8013,16374.0
2023-08-02 11:45:00,75.59,75.6,75.53,75.55,15158.0,70.8013,70.8107,70.7451,70.7639,15158.0
2023-08-02 11:50:00,75.57,75.62,75.52,75.56,30476.0,70.7826,70.8294,70.7358,70.7732,30476.0
2023-08-02 11:55:00,75.57,75.66,75.55,75.62,14250.0,70.7826,70.8669,70.7639,70.8294,14250.0
2023-08-02 12:00:00,75.62,75.67,75.6,75.66,21365.0,70.8294,70.8763,70.8107,70.8669,21365.0
2023-08-02 12:05:00,75.66,75.88,75.66,75.87,17037.0,70.8669,71.073,70.8669,71.0636,17037.0
2023-08-02 12:10:00,75.87,75.88,75.8,75.82,13836.0,71.0636,71.073,70.998,71.0168,13836.0
2023-08-02 12:15:00,75.83,75.85,75.79,75.79,12670.0,71.0261,71.0449,70.9887,70.9887,12670.0
2023-08-02 12:20:00,75.8,75.85,75.78,75.81,14982.0,70.998,71.0449,70.9793,71.0074,14982.0
2023-08-02 12:25:00,75.81,75.86,75.79,75.82,11842.0,71.0074,71.0542,70.9887,71.0168,11842.0
2023-08-02 12:30:00,75.8,75.81,75.74,75.75,13823.0,70.998,71.0074,70.9418,70.9512,13823.0
2023-08-02 12:35:00,75.76,75.83,75.73,75.77,14051.0,70.9606,71.0261,70.9325,70.9699,14051.0
2023-08-02 12:40:00,75.77,75.78,75.72,75.76,17946.0,70.9699,70.9793,70.9231,70.9606,17946.0
2023-08-02 12:45:00,75.76,75.8,75.71,75.72,13772.0,70.9606,70.998,70.9137,70.9231,13772.0
2023-08-02 12:50:00,75.72,75.76,75.71,75.75,8097.0,70.9231,70.9606,70.9137,70.9512,8097.0
2023-08-02 12:55:00,75.74,75.75,75.66,75.68,13552.0,70.9418,70.9512,70.8669,70.8856,13552.0
2023-08-02 13:00:00,75.67,75.73,75.67,75.71,9258.0,70.8763,70.9325,70.8763,70.9137,9258.0
2023-08-02 13:05:00,75.72,75.72,75.57,75.59,18603.0,70.9231,70.9231,70.7826,70.8013,18603.0
2023-08-02 13:10:00,75.58,75.6,75.49,75.52,12132.0,70.792,70.8107,70.7077,70.7358,12132.0
2023-08-02 13:15:00,75.52,75.54,75.51,75.52,8400.0,70.7358,70.7545,70.7264,70.7358,8400.0
2023-08-02 13:20:00,75.53,75.55,75.49,75.51,16178.0,70.7451,70.7639,70.7077,70.7264,16178.0
2023-08-02 13:25:00,75.52,75.6,75.51,75.6,9779.0,70.7358,70.8107,70.7264,70.8107,9779.0
2023-08-02 13:30:00,75.6,75.63,75.55,75.56,19431.0,70.8107,70.8388,70.7639,70.7732,19431.0
2023-08-02 13:35:00,75.55,75.64,75.55,75.62,9430.0,70.7639,70.8482,70.7639,70.8294,9430.0
2023-08-02 13:40:00,75.62,75.62,75.53,75.53,7533.0,70.8294,70.8294,70.7451,70.7451,7533.0
2023-08-02 13:45:00,75.55,75.56,75.51,75.53,14205.0,70.7639,70.7732,70.7264,70.7451,14205.0
2023-08-02 13:50:00,75.52,75.53,75.42,75.42,18025.0,70.7358,70.7451,70.6421,70.6421,18025.0
2023-08-02 13:55:00,75.42,75.48,75.38,75.45,23542.0,70.6421,70.6983,70.6046,70.6702,23542.0
2023-08-02 14:00:00,75.44,75.45,75.37,75.37,15420.0,70.6608,70.6702,70.5953,70.5953,15420.0
2023-08-02 14:05:00,75.36,75.37,75.26,75.27,16942.0,70.5859,70.5953,70.4923,70.5016,16942.0
2023-08-02 14:10:00,75.28,75.35,75.26,75.35,21580.0,70.511,70.5765,70.4923,70.5765,21580.0
2023-08-02 14:15:00,75.35,75.37,75.33,75.34,21173.0,70.5765,70.5953,70.5578,70.5672,21173.0
2023-08-02 14:20:00,75.33,75.42,75.32,75.41,31182.0,70.5578,70.6421,70.5485,70.6327,31182.0
2023-08-02 14:25:00,75.42,75.42,75.36,75.38,20788.0,70.6421,70.6421,70.5859,70.6046,20788.0
2023-08-02 14:30:00,75.38,75.39,75.31,75.31,12765.0,70.6046,70.614,70.5391,70.5391,12765.0
2023-08-02 14:35:00,75.3,75.33,75.29,75.3,15155.0,70.5297,70.5578,70.5204,70.5297,15155.0
2023-08-02 14:40:00,75.31,75.31,75.25,75.26,12246.0,70.5391,70.5391,70.4829,70.4923,12246.0
2023-08-02 14:45:00,75.26,75.32,75.24,75.31,24870.0,70.4923,70.5485,70.4735,70.5391,24870.0
2023-08-02 14:50:00,75.31,75.35,75.29,75.34,19251.0,70.5391,70.5765,70.5204,70.5672,19251.0
2023-08-02 14:55:00,75.33,75.34,75.24,75.26,23741.0,70.5578,70.5672,70.4735,70.4923,23741.0
2023-08-02 15:00:00,75.26,75.3,75.21,75.22,53153.0,70.4923,70.5297,70.4454,70.4548,53153.0
2023-08-02 15:05:00,75.22,75.25,75.16,75.25,24451.0,70.4548,70.4829,70.3986,70.4829,24451.0
2023-08-02 15:10:00,75.25,75.32,75.21,75.31,105879.0,70.4829,70.5485,70.4454,70.5391,105879.0
2023-08-02 15:15:00,75.31,75.32,75.27,75.32,30870.0,70.5391,70.5485,70.5016,70.5485,30870.0
2023-08-02 15:20:00,75.32,75.32,75.27,75.27,54995.0,70.5485,70.5485,70.5016,70.5016,54995.0
2023-08-02 15:25:00,75.27,75.3,75.26,75.27,26213.0,70.5016,70.5297,70.4923,70.5016,26213.0
2023-08-02 15:30:00,75.27,75.29,75.26,75.27,28103.0,70.5016,70.5204,70.4923,70.5016,28103.0
2023-08-02 15:35:00,75.26,75.3,75.23,75.3,45938.0,70.4923,70.5297,70.4642,70.5297,45938.0
2023-08-02 15:40:00,75.29,75.34,75.24,75.33,63894.0,70.5204,70.5672,70.4735,70.5578,63894.0
2023-08-02 15:45:00,75.34,75.34,75.27,75.28,49675.0,70.5672,70.5672,70.5016,70.511,49675.0
2023-08-02 15:50:00,75.27,75.36,75.25,75.34,141931.0,70.5016,70.5859,70.4829,70.5672,141931.0
2023-08-02 15:55:00,75.34,75.47,75.32,75.45,351526.0,70.5672,70.6889,70.5485,70.6702,351526.0
2023-08-03 09:30:00,75.4,75.77,75.34,75.53,83044.0,70.6234,70.9699,70.5672,70.7451,83044.0
2023-08-03 09:35:00,75.48,75.53,75.26,75.33,76738.0,70.6983,70.7451,70.4923,70.5578,76738.0
2023-08-03 09:40:00,75.34,75.35,75.12,75.34,79189.0,70.5672,70.5765,70.3611,70.5672,79189.0
2023-08-03 09:45:00,75.33,75.35,74.92,74.94,47241.0,70.5578,70.5765,70.1738,70.1925,47241.0
2023-08-03 09:50:00,74.96,75.1,74.83,75.08,32543.0,70.2113,70.3424,70.0895,70.3237,32543.0
2023-08-03 09:55:00,75.1,75.11,74.93,75.0,33187.0,70.3424,70.3518,70.1832,70.2487,33187.0
2023-08-03 10:00:00,75.0,75.12,74.84,74.86,69425.0,70.2487,70.3611,70.0989,70.1176,69425.0
2023-08-03 10:05:00,74.86,74.9,74.68,74.89,36515.0,70.1176,70.1551,69.949,70.1457,36515.0
2023-08-03 10:10:00,74.89,74.91,74.68,74.8,47851.0,70.1457,70.1644,69.949,70.0614,47851.0
2023-08-03 10:15:00,74.81,74.82,74.71,74.78,30424.0,70.0708,70.0801,69.9771,70.0427,30424.0
2023-08-03 10:20:00,74.78,74.86,74.76,74.86,35824.0,70.0427,70.1176,70.0239,70.1176,35824.0
2023-08-03 10:25:00,74.86,74.92,74.81,74.91,27078.0,70.1176,70.1738,70.0708,70.1644,27078.0
2023-08-03 10:30:00,74.9,74.92,74.73,74.75,32533.0,70.1551,70.1738,69.9958,70.0146,32533.0
2023-08-03 10:35:00,74.76,74.89,74.74,74.89,44934.0,70.0239,70.1457,70.0052,70.1457,44934.0
2023-08-03 10:40:00,74.88,75.01,74.86,74.97,50533.0,70.1363,70.2581,70.1176,70.2206,50533.0
2023-08-03 10:45:00,74.97,75.01,74.8,74.81,26906.0,70.2206,70.2581,70.0614,70.0708,26906.0
2023-08-03 10:50:00,74.81,74.86,74.66,74.68,20467.0,70.0708,70.1176,69.9303,69.949,20467.0
2023-08-03 10:55:00,74.68,74.88,74.67,74.73,39424.0,69.949,70.1363,69.9396,69.9958,39424.0
2023-08-03 11:00:00,74.72,74.75,74.58,74.75,23870.0,69.9865,70.0146,69.8553,70.0146,23870.0
2023-08-03 11:05:00,74.75,74.82,74.71,74.74,51788.0,70.0146,70.0801,69.9771,70.0052,51788.0
2023-08-03 11:10:00,74.74,74.83,74.74,74.81,33187.0,70.0052,70.0895,70.0052,70.0708,33187.0
2023-08-03 11:15:00,74.84,74.86,74.74,74.77,31390.0,70.0989,70.1176,70.0052,70.0333,31390.0
2023-08-03 11:20:00,74.77,74.87,74.75,74.84,31589.0,70.0333,70.127,70.0146,70.0989,31589.0
2023-08-03 11:25:00,74.85,74.85,74.73,74.77,23006.0,70.1082,70.1082,69.9958,70.0333,23006.0
2023-08-03 11:30:00,74.76,74.76,74.61,74.72,25126.0,70.0239,70.0239,69.8834,69.9865,25126.0
2023-08-03 11:35:00,74.71,74.71,74.57,74.58,16655.0,69.9771,69.9771,69.846,69.8553,16655.0
2023-08-03 11:40:00,74.57,74.57,74.44,74.44,13029.0,69.846,69.846,69.7242,69.7242,13029.0
2023-08-03 11:45:00,74.45,74.61,74.44,74.57,18047.0,69.7336,69.8834,69.7242,69.846,18047.0
2023-08-03 11:50:00,74.57,74.58,74.52,74.57,14845.0,69.846,69.8553,69.7991,69.846,14845.0
2023-08-03 11:55:00,74.57,74.62,74.55,74.6,13761.0,69.846,69.8928,69.8272,69.8741,13761.0
2023-08-03 12:00:00,74.59,74.61,74.54,74.61,11222.0,69.8647,69.8834,69.8179,69.8834,11222.0
2023-08-03 12:05:00,74.6,74.63,74.55,74.57,8918.0,69.8741,69.9022,69.8272,69.846,8918.0
2023-08-03 12:10:00,74.57,74.59,74.55,74.56,14533.0,69.846,69.8647,69.8272,69.8366,14533.0
2023-08-03 12:15:00,74.57,74.66,74.55,74.66,15370.0,69.846,69.9303,69.8272,69.9303,15370.0
2023-08-03 12:20:00,74.66,74.69,74.6,74.69,29994.0,69.9303,69.9584,69.8741,69.9584,29994.0
2023-08-03 12:25:00,74.69,74.74,74.69,74.7,7200.0,69.9584,70.0052,69.9584,69.9677,7200.0
2023-08-03 12:30:00,74.72,74.8,74.71,74.77,32646.0,69.9865,70.0614,69.9771,70.0333,32646.0
2023-08-03 12:35:00,74.77,74.78,74.71,74.74,11043.0,70.0333,70.0427,69.9771,70.0052,11043.0
2023-08-03 12:40:00,74.73,74.81,74.71,74.81,8887.0,69.9958,70.0708,69.9771,70.0708,8887.0
2023-08-03 12:45:00,74.81,74.81,74.73,74.73,10685.0,70.0708,70.0708,69.9958,69.9958,10685.0
2023-08-03 12:50:00,74.72,74.74,74.68,74.73,15887.0,69.9865,70.0052,69.949,69.9958,15887.0
2023-08-03 12:55:00,74.73,74.75,74.71,74.73,7439.0,69.9958,70.0146,69.9771,69.9958,7439.0
2023-08-03 13:00:00,74.74,74.77,74.69,74.72,14539.0,70.0052,70.0333,69.9584,69.9865,14539.0
2023-08-03 13:05:00,74.72,74.77,74.71,74.75,9877.0,69.9865,70.0333,69.9771,70.0146,9877.0
2023-08-03 13:10:00,74.76,74.79,74.76,74.78,9425.0,70.0239,70.052,70.0239,70.0427,9425.0
2023-08-03 13:15:00,74.78,74.78,74.73,74.73,12683.0,70.0427,70.0427,69.9958,69.9958,12683.0
2023-08-03 13:20:00,74.72,74.79,74.71,74.76,22838.0,69.9865,70.052,69.9771,70.0239,22838.0
2023-08-03 13:25:00,74.76,74.79,74.74,74.77,15032.0,70.0239,70.052,70.0052,70.0333,15032.0
2023-08-03 13:30:00,74.77,74.77,74.66,74.67,8325.0,70.0333,70.0333,69.9303,69.9396,8325.0
2023-08-03 13:35:00,74.67,74.72,74.66,74.71,9560.0,69.9396,69.9865,69.9303,69.9771,9560.0
2023-08-03 13:40:00,74.7,74.71,74.66,74.7,10602.0,69.9677,69.9771,69.9303,69.9677,10602.0
2023-08-03 13:45:00,74.69,74.69,74.64,74.66,10436.0,69.9584,69.9584,69.9115,69.9303,10436.0
2023-08-03 13:50:00,74.67,74.67,74.6,74.66,10012.0,69.9396,69.9396,69.8741,69.9303,10012.0
2023-08-03 13:55:00,74.67,74.71,74.64,74.67,10933.0,69.9396,69.9771,69.9115,69.9396,10933.0
2023-08-03 14:00:00,74.67,74.69,74.64,74.66,15893.0,69.9396,69.9584,69.9115,69.9303,15893.0
2023-08-03 14:05:00,74.66,74.69,74.65,74.68,12994.0,69.9303,69.9584,69.9209,69.949,12994.0
2023-08-03 14:10:00,74.69,74.69,74.63,74.64,16645.0,69.9584,69.9584,69.9022,69.9115,16645.0
2023-08-03 14:15:00,74.63,74.63,74.58,74.59,12589.0,69.9022,69.9022,69.8553,69.8647,12589.0
2023-08-03 14:20:00,74.59,74.62,74.57,74.59,10810.0,69.8647,69.8928,69.846,69.8647,10810.0
2023-08-03 14:25:00,74.6,74.64,74.6,74.61,10059.0,69.8741,69.9115,69.8741,69.8834,10059.0
2023-08-03 14:30:00,74.61,74.65,74.6,74.61,14241.0,69.8834,69.9209,69.8741,69.8834,14241.0
2023-08-03 14:35:00,74.6,74.6,74.56,74.59,16555.0,69.8741,69.8741,69.8366,69.8647,16555.0
2023-08-03 14:40:00,74.59,74.62,74.56,74.61,18790.0,69.8647,69.8928,69.8366,69.8834,18790.0
2023-08-03 14:45:00,74.62,74.63,74.58,74.59,11579.0,69.8928,69.9022,69.8553,69.8647,11579.0
2023-08-03 14:50:00,74.59,74.63,74.57,74.62,24277.0,69.8647,69.9022,69.846,69.8928,24277.0
2023-08-03 14:55:00,74.62,74.64,74.59,74.63,10238.0,69.8928,69.9115,69.8647,69.9022,10238.0
2023-08-03 15:00:00,74.63,74.64,74.58,74.6,12201.0,69.9022,69.9115,69.8553,69.8741,12201.0
2023-08-03 15:05:00,74.59,74.63,74.56,74.58,20057.0,69.8647,69.9022,69.8366,69.8553,20057.0
2023-08-03 15:10:00,74.58,74.61,74.55,74.59,20483.0,69.8553,69.8834,69.8272,69.8647,20483.0
2023-08-03 15:15:00,74.6,74.61,74.55,74.6,20149.0,69.8741,69.8834,69.8272,69.8741,20149.0
2023-08-03 15:20:00,74.6,74.62,74.57,74.61,14058.0,69.8741,69.8928,69.846,69.8834,14058.0
2023-08-03 15:25:00,74.6,74.66,74.57,74.62,29852.0,69.8741,69.9303,69.846,69.8928,29852.0
2023-08-03 15:30:00,74.62,74.66,74.61,74.62,20643.0,69.8928,69.9303,69.8834,69.8928,20643.0
2023-08-03 15:35:00,74.61,74.65,74.58,74.64,37735.0,69.8834,69.9209,69.8553,69.9115,37735.0
2023-08-03 15:40:00,74.63,74.66,74.58,74.59,30838.0,69.9022,69.9303,69.8553,69.8647,30838.0
2023-08-03 15:45:00,74.59,74.68,74.58,74.59,61837.0,69.8647,69.949,69.8553,69.8647,61837.0
2023-08-03 15:50:00,74.58,74.59,74.52,74.56,66130.0,69.8553,69.8647,69.7991,69.8366,66130.0
2023-08-03 15:55:00,74.56,74.56,74.48,74.52,222811.0,69.8366,69.8366,69.7617,69.7991,222811.0
2023-08-04 09:30:00,74.49,74.73,74.49,74.67,45742.0,69.771,69.9958,69.771,69.9396,45742.0
2023-08-04 09:35:00,74.69,74.7,74.55,74.69,25708.0,69.9584,69.9677,69.8272,69.9584,25708.0
2023-08-04 09:40:00,74.7,74.84,74.68,74.72,18910.0,69.9677,70.0989,69.949,69.9865,18910.0
2023-08-04 09:45:00,74.74,74.81,74.69,74.76,25200.0,70.0052,70.0708,69.9584,70.0239,25200.0
2023-08-04 09:50:00,74.74,74.95,74.72,74.85,20917.0,70.0052,70.2019,69.9865,70.1082,20917.0
2023-08-04 09:55:00,74.84,74.88,74.77,74.81,19124.0,70.0989,70.1363,70.0333,70.0708,19124.0
2023-08-04 10:00:00,74.81,74.95,74.78,74.86,20833.0,70.0708,70.2019,70.0427,70.1176,20833.0
2023-08-04 10:05:00,74.81,74.84,74.65,74.65,10234.0,70.0708,70.0989,69.9209,69.9209,10234.0
2023-08-04 10:10:00,74.66,74.66,74.46,74.52,13564.0,69.9303,69.9303,69.7429,69.7991,13564.0
2023-08-04 10:15:00,74.52,74.53,74.29,74.39,18997.0,69.7991,69.8085,69.5837,69.6774,18997.0
2023-08-04 10:20:00,74.39,74.42,74.31,74.36,9392.0,69.6774,69.7055,69.6024,69.6493,9392.0
2023-08-04 10:25:00,74.35,74.42,74.33,74.34,12636.0,69.6399,69.7055,69.6212,69.6305,12636.0
2023-08-04 10:30:00,74.35,74.42,74.3,74.35,32206.0,69.6399,69.7055,69.5931,69.6399,32206.0
2023-08-04 10:35:00,74.36,74.36,74.23,74.27,12813.0,69.6493,69.6493,69.5275,69.565,12813.0
2023-08-04 10:40:00,74.28,74.34,74.28,74.34,17152.0,69.5743,69.6305,69.5743,69.6305,17152.0
2023-08-04 10:45:00,74.34,74.36,74.18,74.19,8957.0,69.6305,69.6493,69.4807,69.49,8957.0
2023-08-04 10:50:00,74.18,74.2,74.14,74.16,11486.0,69.4807,69.4994,69.4432,69.4619,11486.0
2023-08-04 10:55:00,74.17,74.25,74.14,74.19,18565.0,69.4713,69.5462,69.4432,69.49,18565.0
2023-08-04 11:00:00,74.19,74.25,74.18,74.21,8714.0,69.49,69.5462,69.4807,69.5088,8714.0
2023-08-04 11:05:00,74.21,74.21,74.16,74.17,10476.0,69.5088,69.5088,69.4619,69.4713,10476.0
2023-08-04 11:10:00,74.17,74.18,74.11,74.13,10100.0,69.4713,69.4807,69.4151,69.4338,10100.0
2023-08-04 11:15:00,74.14,74.14,74.1,74.12,7830.0,69.4432,69.4432,69.4057,69.4245,7830.0
2023-08-04 11:20:00,74.13,74.17,74.08,74.11,9824.0,69.4338,69.4713,69.387,69.4151,9824.0
2023-08-04 11:25:00,74.1,74.17,74.05,74.11,18939.0,69.4057,69.4713,69.3589,69.4151,18939.0
2023-08-04 11:30:00,74.12,74.16,74.11,74.15,10373.0,69.4245,69.4619,69.4151,69.4526,10373.0
2023-08-04 11:35:00,74.15,74.18,74.13,74.16,11179.0,69.4526,69.4807,69.4338,69.4619,11179.0
2023-08-04 11:40:00,74.15,74.22,74.15,74.18,12643.0,69.4526,69.5181,69.4526,69.4807,12643.0
2023-08-04 11:45:00,74.18,74.2,74.14,74.15,19438.0,69.4807,69.4994,69.4432,69.4526,19438.0
2023-08-04 11:50:00,74.16,74.16,74.04,74.04,11474.0,69.4619,69.4619,69.3495,69.3495,11474.0
2023-08-04 11:55:00,74.04,74.07,74.02,74.02,9138.0,69.3495,69.3776,69.3308,69.3308,9138.0
2023-08-04 12:00:00,74.03,74.07,74.01,74.06,14559.0,69.3402,69.3776,69.3214,69.3683,14559.0
2023-08-04 12:05:00,74.06,74.13,74.06,74.11,5961.0,69.3683,69.4338,69.3683,69.4151,5961.0
2023-08-04 12:10:00,74.12,74.17,74.07,74.11,11199.0,69.4245,69.4713,69.3776,69.4151,11199.0
2023-08-04 12:15:00,74.12,74.19,74.11,74.17,8568.0,69.4245,69.49,69.4151,69.4713,8568.0
2023-08-04 12:20:00,74.16,74.17,74.12,74.13,9267.0,69.4619,69.4713,69.4245,69.4338,9267.0
2023-08-04 12:25:00,74.15,74.19,74.13,74.19,7521.0,69.4526,69.49,69.4338,69.49,7521.0
2023-08-04 12:30:00,74.19,74.2,74.15,74.18,6978.0,69.49,69.4994,69.4526,69.4807,6978.0
2023-08-04 12:35:00,74.17,74.18,74.11,74.12,7349.0,69.4713,69.4807,69.4151,69.4245,7349.0
2023-08-04 12:40:00,74.12,74.17,74.11,74.12,9322.0,69.4245,69.4713,69.4151,69.4245,9322.0
2023-08-04 12:45:00,74.14,74.21,74.13,74.21,6445.0,69.4432,69.5088,69.4338,69.5088,6445.0
2023-08-04 12:50:00,74.22,74.24,74.2,74.2,9075.0,69.5181,69.5369,69.4994,69.4994,9075.0
2023-08-04 12:55:00,74.22,74.23,74.17,74.21,4789.0,69.5181,69.5275,69.4713,69.5088,4789.0
2023-08-04 13:00:00,74.23,74.23,74.17,74.2,12533.0,69.5275,69.5275,69.4713,69.4994,12533.0
2023-08-04 13:05:00,74.19,74.22,74.17,74.18,7894.0,69.49,69.5181,69.4713,69.4807,7894.0
2023-08-04 13:10:00,74.18,74.26,74.17,74.24,7349.0,69.4807,69.5556,69.4713,69.5369,7349.0
2023-08-04 13:15:00,74.24,74.24,74.14,74.15,10661.0,69.5369,69.5369,69.4432,69.4526,10661.0
2023-08-04 13:20:00,74.14,74.24,74.14,74.2,20184.0,69.4432,69.5369,69.4432,69.4994,20184.0
2023-08-04 13:25:00,74.2,74.21,74.14,74.17,8511.0,69.4994,69.5088,69.4432,69.4713,8511.0
2023-08-04 13:30:00,74.16,74.19,74.16,74.19,8477.0,69.4619,69.49,69.4619,69.49,8477.0
2023-08-04 13:35:00,74.18,74.18,74.12,74.12,6987.0,69.4807,69.4807,69.4245,69.4245,6987.0
2023-08-04 13:40:00,74.12,74.17,74.11,74.12,8284.0,69.4245,69.4713,69.4151,69.4245,8284.0
2023-08-04 13:45:00,74.13,74.13,74.08,74.09,9711.0,69.4338,69.4338,69.387,69.3964,9711.0
2023-08-04 13:50:00,74.09,74.12,74.05,74.05,10043.0,69.3964,69.4245,69.3589,69.3589,10043.0
2023-08-04 13:55:00,74.05,74.07,74.01,74.02,17089.0,69.3589,69.3776,69.3214,69.3308,17089.0
2023-08-04 14:00:00,74.01,74.02,73.91,73.91,16040.0,69.3214,69.3308,69.2278,69.2278,16040.0
2023-08-04 14:05:00,73.92,73.94,73.86,73.86,15961.0,69.2371,69.2559,69.1809,69.1809,15961.0
2023-08-04 14:10:00,73.86,73.93,73.84,73.91,9583.0,69.1809,69.2465,69.1622,69.2278,9583.0
2023-08-04 14:15:00,73.91,73.92,73.81,73.82,13640.0,69.2278,69.2371,69.1341,69.1435,13640.0
2023-08-04 14:20:00,73.83,73.84,73.75,73.75,14458.0,69.1528,69.1622,69.0779,69.0779,14458.0
2023-08-04 14:25:00,73.75,73.76,73.71,73.71,8470.0,69.0779,69.0873,69.0404,69.0404,8470.0
2023-08-04 14:30:00,73.7,73.72,73.66,73.72,9440.0,69.0311,69.0498,68.9936,69.0498,9440.0
2023-08-04 14:35:00,73.71,73.73,73.68,73.71,9916.0,69.0404,69.0592,69.0123,69.0404,9916.0
2023-08-04 14:40:00,73.7,73.72,73.63,73.64,11588.0,69.0311,69.0498,68.9655,68.9749,11588.0
2023-08-04 14:45:00,73.64,73.66,73.61,73.61,7800.0,68.9749,68.9936,68.9468,68.9468,7800.0
2023-08-04 14:50:00,73.62,73.64,73.57,73.58,10566.0,68.9561,68.9749,68.9093,68.9187,10566.0
2023-08-04 14:55:00,73.57,73.63,73.55,73.62,12560.0,68.9093,68.9655,68.8906,68.9561,12560.0
2023-08-04 15:00:00,73.62,73.68,73.62,73.64,24003.0,68.9561,69.0123,68.9561,68.9749,24003.0
2023-08-04 15:05:00,73.64,73.65,73.54,73.55,14647.0,68.9749,68.9842,68.8812,68.8906,14647.0
2023-08-04 15:10:00,73.55,73.59,73.54,73.58,12094.0,68.8906,68.928,68.8812,68.9187,12094.0
2023-08-04 15:15:00,73.59,73.63,73.59,73.59,9423.0,68.928,68.9655,68.928,68.928,9423.0
2023-08-04 15:20:00,73.6,73.63,73.56,73.61,17586.0,68.9374,68.9655,68.8999,68.9468,17586.0
2023-08-04 15:25:00,73.62,73.66,73.6,73.66,12866.0,68.9561,68.9936,68.9374,68.9936,12866.0
2023-08-04 15:30:00,73.66,73.67,73.61,73.65,21000.0,68.9936,69.003,68.9468,68.9842,21000.0
2023-08-04 15:35:00,73.65,73.66,73.56,73.56,18343.0,68.9842,68.9936,68.8999,68.8999,18343.0
2023-08-04 15:40:00,73.56,73.64,73.56,73.62,25483.0,68.8999,68.9749,68.8999,68.9561,25483.0
2023-08-04 15:45:00,73.62,73.67,73.57,73.59,38615.0,68.9561,69.003,68.9093,68.928,38615.0
2023-08-04 15:50:00,73.58,73.64,73.54,73.58,64784.0,68.9187,68.9749,68.8812,68.9187,64784.0
2023-08-04 15:55:00,73.57,73.59,73.52,73.58,147242.0,68.9093,68.928,68.8625,68.9187,147242.0
2023-08-07 09:30:00,73.56,73.95,73.55,73.77,51761.0,68.8999,69.2652,68.8906,69.0966,51761.0
2023-08-07 09:35:00,73.79,73.97,73.69,73.7,25737.0,69.1154,69.284,69.0217,69.0311,25737.0
2023-08-07 09:40:00,73.68,73.78,73.67,73.78,19107.0,69.0123,69.106,69.003,69.106,19107.0
2023-08-07 09:45:00,73.79,73.91,73.71,73.9,32905.0,69.1154,69.2278,69.0404,69.2184,32905.0
2023-08-07 09:50:00,73.84,73.95,73.79,73.83,12800.0,69.1622,69.2652,69.1154,69.1528,12800.0
2023-08-07 09:55:00,73.85,73.89,73.78,73.8,18866.0,69.1716,69.209,69.106,69.1247,18866.0
2023-08-07 10:00:00,73.81,73.85,73.59,73.65,21545.0,69.1341,69.1716,68.928,68.9842,21545.0
2023-08-07 10:05:00,73.66,73.67,73.45,73.52,36588.0,68.9936,69.003,68.7969,68.8625,36588.0
2023-08-07 10:10:00,73.53,73.56,73.43,73.56,12621.0,68.8718,68.8999,68.7782,68.8999,12621.0
2023-08-07 10:15:00,73.62,73.76,73.6,73.65,32030.0,68.9561,69.0873,68.9374,68.9842,32030.0
2023-08-07 10:20:00,73.67,73.68,73.62,73.64,11920.0,69.003,69.0123,68.9561,68.9749,11920.0
2023-08-07 10:25:00,73.64,73.66,73.46,73.53,11231.0,68.9749,68.9936,68.8063,68.8718,11231.0
2023-08-07 10:30:00,73.53,73.57,73.47,73.52,12258.0,68.8718,68.9093,68.8156,68.8625,12258.0
2023-08-07 10:35:00,73.52,73.53,73.4,73.42,13719.0,68.8625,68.8718,68.7501,68.7688,13719.0
2023-08-07 10:40:00,73.42,73.46,73.34,73.38,14169.0,68.7688,68.8063,68.6939,68.7313,14169.0
2023-08-07 10:45:00,73.37,73.39,73.32,73.35,18702.0,68.722,68.7407,68.6752,68.7033,18702.0
2023-08-07 10:50:00,73.34,73.42,73.32,73.34,18082.0,68.6939,68.7688,68.6752,68.6939,18082.0
2023-08-07 10:55:00,73.34,73.41,73.32,73.33,29621.0,68.6939,68.7594,68.6752,68.6845,29621.0
2023-08-07 11:00:00,73.33,73.49,73.32,73.4,23233.0,68.6845,68.8344,68.6752,68.7501,23233.0
2023-08-07 11:05:00,73.41,73.59,73.4,73.54,26579.0,68.7594,68.928,68.7501,68.8812,26579.0
2023-08-07 11:10:00,73.54,73.69,73.54,73.67,21305.0,68.8812,69.0217,68.8812,69.003,21305.0
2023-08-07 11:15:00,73.66,73.84,73.62,73.83,14010.0,68.9936,69.1622,68.9561,69.1528,14010.0
2023-08-07 11:20:00,73.82,73.88,73.78,73.8,13565.0,69.1435,69.1997,69.106,69.1247,13565.0
2023-08-07 11:25:00,73.81,73.81,73.67,73.72,9539.0,69.1341,69.1341,69.003,69.0498,9539.0
2023-08-07 11:30:00,73.72,73.75,73.68,73.75,14248.0,69.0498,69.0779,69.0123,69.0779,14248.0
2023-08-07 11:35:00,73.74,73.77,73.69,73.74,15124.0,69.0685,69.0966,69.0217,69.0685,15124.0
2023-08-07 11:40:00,73.74,73.74,73.66,73.68,11231.0,69.0685,69.0685,68.9936,69.0123,11231.0
2023-08-07 11:45:00,73.69,73.69,73.62,73.63,10819.0,69.0217,69.0217,68.9561,68.9655,10819.0
2023-08-07 11:50:00,73.63,73.65,73.59,73.59,12675.0,68.9655,68.9842,68.928,68.928,12675.0
2023-08-07 11:55:00,73.59,73.69,73.57,73.62,16195.0,68.928,69.0217,68.9093,68.9561,16195.0
2023-08-07 12:00:00,73.63,73.7,73.63,73.7,9671.0,68.9655,69.0311,68.9655,69.0311,9671.0
2023-08-07 12:05:00,73.69,73.69,73.52,73.53,30055.0,69.0217,69.0217,68.8625,68.8718,30055.0
2023-08-07 12:10:00,73.52,73.55,73.49,73.53,19447.0,68.8625,68.8906,68.8344,68.8718,19447.0
2023-08-07 12:15:00,73.53,73.58,73.5,73.57,20867.0,68.8718,68.9187,68.8437,68.9093,20867.0
2023-08-07 12:20:00,73.57,73.63,73.56,73.56,16106.0,68.9093,68.9655,68.8999,68.8999,16106.0
2023-08-07 12:25:00,73.56,73.62,73.55,73.56,31142.0,68.8999,68.9561,68.8906,68.8999,31142.0
2023-08-07 12:30:00,73.56,73.64,73.54,73.61,30594.0,68.8999,68.9749,68.8812,68.9468,30594.0
2023-08-07 12:35:00,73.59,73.64,73.55,73.6,10852.0,68.928,68.9749,68.8906,68.9374,10852.0
2023-08-07 12:40:00,73.59,73.6,73.54,73.56,7967.0,68.928,68.9374,68.8812,68.8999,7967.0
2023-08-07 12:45:00,73.56,73.6,73.52,73.59,27986.0,68.8999,68.9374,68.8625,68.928,27986.0
2023-08-07 12:50:00,73.59,73.66,73.59,73.62,10202.0,68.928,68.9936,68.928,68.9561,10202.0
2023-08-07 12:55:00,73.62,73.65,73.59,73.65,15331.0,68.9561,68.9842,68.928,68.9842,15331.0
2023-08-07 13:00:00,73.66,73.71,73.65,73.68,9523.0,68.9936,69.0404,68.9842,69.0123,9523.0
2023-08-07 13:05:00,73.67,73.7,73.65,73.69,7807.0,69.003,69.0311,68.9842,69.0217,7807.0
2023-08-07 13:10:00,73.66,73.78,73.66,73.77,13894.0,68.9936,69.106,68.9936,69.0966,13894.0
2023-08-07 13:15:00,73.76,73.76,73.65,73.7,19826.0,69.0873,69.0873,68.9842,69.0311,19826.0
2023-08-07 13:20:00,73.69,73.77,73.69,73.76,9157.0,69.0217,69.0966,69.0217,69.0873,9157.0
2023-08-07 13:25:00,73.75,73.75,73.68,73.7,10506.0,69.0779,69.0779,69.0123,69.0311,10506.0
2023-08-07 13:30:00,73.7,73.78,73.7,73.75,20019.0,69.0311,69.106,69.0311,69.0779,20019.0
2023-08-07 13:35:00,73.76,73.78,73.75,73.77,18833.0,69.0873,69.106,69.0779,69.0966,18833.0
2023-08-07 13:40:00,73.77,73.78,73.74,73.75,20946.0,69.0966,69.106,69.0685,69.0779,20946.0
2023-08-07 13:45:00,73.75,73.78,73.73,73.74,44837.0,69.0779,69.106,69.0592,69.0685,44837.0
2023-08-07 13:50:00,73.75,73.75,73.7,73.71,12028.0,69.0779,69.0779,69.0311,69.0404,12028.0
2023-08-07 13:55:00,73.71,73.72,73.6,73.61,7965.0,69.0404,69.0498,68.9374,68.9468,7965.0
2023-08-07 14:00:00,73.61,73.69,73.59,73.67,9082.0,68.9468,69.0217,68.928,69.003,9082.0
2023-08-07 14:05:00,73.67,73.68,73.55,73.58,6936.0,69.003,69.0123,68.8906,68.9187,6936.0
2023-08-07 14:10:00,73.57,73.6,73.55,73.57,7406.0,68.9093,68.9374,68.8906,68.9093,7406.0
2023-08-07 14:15:00,73.57,73.58,73.5,73.5,9607.0,68.9093,68.9187,68.8437,68.8437,9607.0
2023-08-07 14:20:00,73.5,73.54,73.48,73.53,6784.0,68.8437,68.8812,68.825,68.8718,6784.0
2023-08-07 14:25:00,73.54,73.54,73.47,73.51,12196.0,68.8812,68.8812,68.8156,68.8531,12196.0
2023-08-07 14:30:00,73.52,73.53,73.46,73.48,22794.0,68.8625,68.8718,68.8063,68.825,22794.0
2023-08-07 14:35:00,73.48,73.5,73.47,73.48,8290.0,68.825,68.8437,68.8156,68.825,8290.0
2023-08-07 14:40:00,73.49,73.52,73.48,73.49,8698.0,68.8344,68.8625,68.825,68.8344,8698.0
2023-08-07 14:45:00,73.51,73.52,73.43,73.44,13474.0,68.8531,68.8625,68.7782,68.7875,13474.0
2023-08-07 14:50:00,73.44,73.45,73.4,73.44,14002.0,68.7875,68.7969,68.7501,68.7875,14002.0
2023-08-07 14:55:00,73.43,73.48,73.41,73.48,18877.0,68.7782,68.825,68.7594,68.825,18877.0
2023-08-07 15:00:00,73.48,73.54,73.47,73.52,11669.0,68.825,68.8812,68.8156,68.8625,11669.0
2023-08-07 15:05:00,73.52,73.54,73.46,73.47,18446.0,68.8625,68.8812,68.8063,68.8156,18446.0
2023-08-07 15:10:00,73.46,73.47,73.42,73.44,25486.0,68.8063,68.8156,68.7688,68.7875,25486.0
2023-08-07 15:15:00,73.44,73.47,73.35,73.37,21861.0,68.7875,68.8156,68.7033,68.722,21861.0
2023-08-07 15:20:00,73.38,73.41,73.35,73.37,17929.0,68.7313,68.7594,68.7033,68.722,17929.0
2023-08-07 15:25:00,73.38,73.39,73.33,73.35,13682.0,68.7313,68.7407,68.6845,68.7033,13682.0
2023-08-07 15:30:00,73.34,73.35,73.32,73.34,12325.0,68.6939,68.7033,68.6752,68.6939,12325.0
2023-08-07 15:35:00,73.34,73.38,73.31,73.34,21058.0,68.6939,68.7313,68.6658,68.6939,21058.0
2023-08-07 15:40:00,73.33,73.38,73.32,73.32,17477.0,68.6845,68.7313,68.6752,68.6752,17477.0
2023-08-07 15:45:00,73.33,73.37,73.29,73.34,32683.0,68.6845,68.722,68.6471,68.6939,32683.0
2023-08-07 15:50:00,73.36,73.42,73.34,73.39,41564.0,68.7126,68.7688,68.6939,68.7407,41564.0
2023-08-07 15:55:00,73.39,73.48,73.36,73.47,173299.0,68.7407,68.825,68.7126,68.8156,173299.0
2023-08-08 09:30:00,73.5,73.61,73.16,73.19,84701.0,68.8437,68.9468,68.5253,68.5534,84701.0
2023-08-08 09:35:00,73.21,73.25,72.88,72.92,61696.0,68.5721,68.6096,68.263,68.3005,61696.0
2023-08-08 09:40:00,72.93,73.08,72.9,73.06,31556.0,68.3099,68.4504,68.2818,68.4316,31556.0
2023-08-08 09:45:00,73.04,73.18,72.96,73.04,45196.0,68.4129,68.544,68.338,68.4129,45196.0
2023-08-08 09:50:00,73.03,73.09,72.97,72.99,33667.0,68.4035,68.4597,68.3473,68.3661,33667.0
2023-08-08 09:55:00,72.99,72.99,72.83,72.92,18389.0,68.3661,68.3661,68.2162,68.3005,18389.0
2023-08-08 10:00:00,72.92,72.96,72.85,72.85,15436.0,68.3005,68.338,68.2349,68.2349,15436.0
2023-08-08 10:05:00,72.85,72.85,72.56,72.59,26840.0,68.2349,68.2349,67.9633,67.9914,26840.0
2023-08-08 10:10:00,72.61,72.68,72.53,72.55,16647.0,68.0101,68.0757,67.9352,67.9539,16647.0
2023-08-08 10:15:00,72.53,72.54,72.31,72.42,29710.0,67.9352,67.9446,67.7291,67.8322,29710.0
2023-08-08 10:20:00,72.41,72.41,72.3,72.4,22006.0,67.8228,67.8228,67.7198,67.8134,22006.0
2023-08-08 10:25:00,72.39,72.39,72.05,72.06,38295.0,67.8041,67.8041,67.4856,67.495,38295.0
2023-08-08 10:30:00,72.05,72.09,71.97,72.08,36537.0,67.4856,67.5231,67.4107,67.5137,36537.0
2023-08-08 10:35:00,72.09,72.09,71.92,71.95,35869.0,67.5231,67.5231,67.3638,67.3919,35869.0
2023-08-08 10:40:00,71.95,72.01,71.87,71.89,36597.0,67.3919,67.4481,67.317,67.3357,36597.0
2023-08-08 10:45:00,71.9,71.92,71.8,71.89,28589.0,67.3451,67.3638,67.2514,67.3357,28589.0
2023-08-08 10:50:00,71.9,71.9,71.72,71.72,26931.0,67.3451,67.3451,67.1765,67.1765,26931.0
2023-08-08 10:55:00,71.72,71.94,71.7,71.92,40665.0,67.1765,67.3826,67.1578,67.3638,40665.0
2023-08-08 11:00:00,71.92,72.13,71.91,72.1,26412.0,67.3638,67.5605,67.3545,67.5324,26412.0
2023-08-08 11:05:00,72.1,72.13,72.07,72.08,18870.0,67.5324,67.5605,67.5043,67.5137,18870.0
2023-08-08 11:10:00,72.08,72.1,71.94,71.95,15793.0,67.5137,67.5324,67.3826,67.3919,15793.0
2023-08-08 11:15:00,71.94,72.1,71.9,72.09,32856.0,67.3826,67.5324,67.3451,67.5231,32856.0
2023-08-08 11:20:00,72.1,72.12,72.01,72.02,21317.0,67.5324,67.5512,67.4481,67.4575,21317.0
2023-08-08 11:25:00,72.01,72.06,71.91,71.93,16704.0,67.4481,67.495,67.3545,67.3732,16704.0
2023-08-08 11:30:00,71.93,71.99,71.92,71.95,17631.0,67.3732,67.4294,67.3638,67.3919,17631.0
2023-08-08 11:35:00,71.95,71.96,71.78,71.83,16171.0,67.3919,67.4013,67.2327,67.2795,16171.0
2023-08-08 11:40:00,71.83,71.91,71.82,71.86,20977.0,67.2795,67.3545,67.2702,67.3076,20977.0
2023-08-08 11:45:00,71.85,71.88,71.8,71.88,16007.0,67.2983,67.3264,67.2514,67.3264,16007.0
2023-08-08 11:50:00,71.88,71.9,71.83,71.84,19098.0,67.3264,67.3451,67.2795,67.2889,19098.0
2023-08-08 11:55:00,71.83,71.87,71.78,71.8,19897.0,67.2795,67.317,67.2327,67.2514,19897.0
2023-08-08 12:00:00,71.81,71.83,71.75,71.8,22025.0,67.2608,67.2795,67.2046,67.2514,22025.0
2023-08-08 12:05:00,71.8,71.83,71.72,71.83,31349.0,67.2514,67.2795,67.1765,67.2795,31349.0
2023-08-08 12:10:00,71.83,71.85,71.8,71.82,18802.0,67.2795,67.2983,67.2514,67.2702,18802.0
2023-08-08 12:15:00,71.82,71.88,71.81,71.82,18832.0,67.2702,67.3264,67.2608,67.2702,18832.0
2023-08-08 12:20:00,71.81,71.87,71.77,71.81,30432.0,67.2608,67.317,67.2233,67.2608,30432.0
2023-08-08 12:25:00,71.81,71.91,71.81,71.88,25906.0,67.2608,67.3545,67.2608,67.3264,25906.0
2023-08-08 12:30:00,71.88,71.88,71.8,71.86,17510.0,67.3264,67.3264,67.2514,67.3076,17510.0
2023-08-08 12:35:00,71.88,71.94,71.83,71.84,17653.0,67.3264,67.3826,67.2795,67.2889,17653.0
2023-08-08 12:40:00,71.84,71.84,71.7,71.72,58859.0,67.2889,67.2889,67.1578,67.1765,58859.0
2023-08-08 12:45:00,71.72,71.75,71.7,71.72,26678.0,67.1765,67.2046,67.1578,67.1765,26678.0
2023-08-08 12:50:00,71.71,71.71,71.51,71.54,41511.0,67.1671,67.1671,66.9798,67.0079,41511.0
2023-08-08 12:55:00,71.54,71.54,71.46,71.47,28018.0,67.0079,67.0079,66.933,66.9423,28018.0
2023-08-08 13:00:00,71.47,71.5,71.33,71.34,26826.0,66.9423,66.9704,66.8112,66.8206,26826.0
2023-08-08 13:05:00,71.33,71.47,71.32,71.41,30459.0,66.8112,66.9423,66.8019,66.8862,30459.0
2023-08-08 13:10:00,71.41,71.43,71.31,71.34,29308.0,66.8862,66.9049,66.7925,66.8206,29308.0
2023-08-08 13:15:00,71.35,71.38,71.26,71.3,28582.0,66.83,66.8581,66.7457,66.7831,28582.0
2023-08-08 13:20:00,71.31,71.38,71.22,71.22,39062.0,66.7925,66.8581,66.7082,66.7082,39062.0
2023-08-08 13:25:00,71.21,71.29,71.2,71.27,52279.0,66.6988,66.7738,66.6895,66.755,52279.0
2023-08-08 13:30:00,71.27,71.46,71.26,71.45,66717.0,66.755,66.933,66.7457,66.9236,66717.0
2023-08-08 13:35:00,71.45,71.52,71.42,71.52,102811.0,66.9236,66.9892,66.8955,66.9892,102811.0
2023-08-08 13:40:00,71.53,71.6,71.5,71.55,35925.0,66.9985,67.0641,66.9704,67.0173,35925.0
2023-08-08 13:45:00,71.56,71.59,71.54,71.56,21109.0,67.0266,67.0547,67.0079,67.0266,21109.0
2023-08-08 13:50:00,71.56,71.57,71.48,71.48,37830.0,67.0266,67.036,66.9517,66.9517,37830.0
2023-08-08 13:55:00,71.48,71.49,71.38,71.42,40352.0,66.9517,66.9611,66.8581,66.8955,40352.0
2023-08-08 14:00:00,71.41,71.45,71.38,71.4,20138.0,66.8862,66.9236,66.8581,66.8768,20138.0
2023-08-08 14:05:00,71.39,71.46,71.37,71.45,29190.0,66.8674,66.933,66.8487,66.9236,29190.0
2023-08-08 14:10:00,71.45,71.51,71.4,71.42,25636.0,66.9236,66.9798,66.8768,66.8955,25636.0
2023-08-08 14:15:00,71.4,71.5,71.37,71.48,35940.0,66.8768,66.9704,66.8487,66.9517,35940.0
2023-08-08 14:20:00,71.48,71.51,71.42,71.48,36561.0,66.9517,66.9798,66.8955,66.9517,36561.0
2023-08-08 14:25:00,71.47,71.49,71.38,71.42,33164.0,66.9423,66.9611,66.8581,66.8955,33164.0
2023-08-08 14:30:00,71.42,71.51,71.42,71.44,21266.0,66.8955,66.9798,66.8955,66.9142,21266.0
2023-08-08 14:35:00,71.44,71.5,71.41,71.43,31436.0,66.9142,66.9704,66.8862,66.9049,31436.0
2023-08-08 14:40:00,71.44,71.49,71.44,71.46,17694.0,66.9142,66.9611,66.9142,66.933,17694.0
2023-08-08 14:45:00,71.45,71.47,71.4,71.47,26129.0,66.9236,66.9423,66.8768,66.9423,26129.0
2023-08-08 14:50:00,71.47,71.51,71.46,71.5,28782.0,66.9423,66.9798,66.933,66.9704,28782.0
2023-08-08 14:55:00,71.5,71.56,71.48,71.54,31350.0,66.9704,67.0266,66.9517,67.0079,31350.0
2023-08-08 15:00:00,71.53,71.59,71.5,71.52,28551.0,66.9985,67.0547,66.9704,66.9892,28551.0
2023-08-08 15:05:00,71.53,71.55,71.5,71.51,22438.0,66.9985,67.0173,66.9704,66.9798,22438.0
2023-08-08 15:10:00,71.5,71.5,71.41,71.41,36671.0,66.9704,66.9704,66.8862,66.8862,36671.0
2023-08-08 15:15:00,71.41,71.44,71.36,71.44,38229.0,66.8862,66.9142,66.8393,66.9142,38229.0
2023-08-08 15:20:00,71.43,71.43,71.37,71.41,44414.0,66.9049,66.9049,66.8487,66.8862,44414.0
2023-08-08 15:25:00,71.42,71.43,71.37,71.39,45925.0,66.8955,66.9049,66.8487,66.8674,45925.0
2023-08-08 15:30:00,71.39,71.45,71.36,71.4,52305.0,66.8674,66.9236,66.8393,66.8768,52305.0
2023-08-08 15:35:00,71.4,71.43,71.33,71.34,55459.0,66.8768,66.9049,66.8112,66.8206,55459.0
2023-08-08 15:40:00,71.34,71.4,71.34,71.38,68215.0,66.8206,66.8768,66.8206,66.8581,68215.0
2023-08-08 15:45:00,71.38,71.48,71.35,71.43,96862.0,66.8581,66.9517,66.83,66.9049,96862.0
2023-08-08 15:50:00,71.43,71.46,71.3,71.34,153065.0,66.9049,66.933,66.7831,66.8206,153065.0
2023-08-08 15:55:00,71.35,71.4,71.32,71.33,294353.0,66.83,66.8768,66.8019,66.8112,294353.0
2023-08-09 09:30:00,71.48,71.48,71.25,71.27,72663.0,66.9517,66.9517,66.7363,66.755,72663.0
2023-08-09 09:35:00,71.3,71.59,71.23,71.56,35102.0,66.7831,67.0547,66.7176,67.0266,35102.0
2023-08-09 09:40:00,71.58,71.6,71.29,71.44,24609.0,67.0454,67.0641,66.7738,66.9142,24609.0
2023-08-09 09:45:00,71.45,71.52,71.37,71.41,29150.0,66.9236,66.9892,66.8487,66.8862,29150.0
2023-08-09 09:50:00,71.4,71.63,71.39,71.55,27731.0,66.8768,67.0922,66.8674,67.0173,27731.0
2023-08-09 09:55:00,71.53,71.74,71.49,71.72,14351.0,66.9985,67.1952,66.9611,67.1765,14351.0
2023-08-09 10:00:00,71.73,71.78,71.66,71.66,22797.0,67.1859,67.2327,67.1203,67.1203,22797.0
2023-08-09 10:05:00,71.65,71.79,71.62,71.74,26053.0,67.1109,67.2421,67.0828,67.1952,26053.0
2023-08-09 10:10:00,71.74,71.74,71.52,71.59,15442.0,67.1952,67.1952,66.9892,67.0547,15442.0
2023-08-09 10:15:00,71.58,71.64,71.55,71.59,12517.0,67.0454,67.1016,67.0173,67.0547,12517.0
2023-08-09 10:20:00,71.58,71.68,71.56,71.58,25717.0,67.0454,67.139,67.0266,67.0454,25717.0
2023-08-09 10:25:00,71.59,71.65,71.55,71.59,26144.0,67.0547,67.1109,67.0173,67.0547,26144.0
2023-08-09 10:30:00,71.61,71.71,71.6,71.6,26118.0,67.0735,67.1671,67.0641,67.0641,26118.0
2023-08-09 10:35:00,71.59,71.66,71.57,71.62,25104.0,67.0547,67.1203,67.036,67.0828,25104.0
2023-08-09 10:40:00,71.62,71.77,71.62,71.71,10494.0,67.0828,67.2233,67.0828,67.1671,10494.0
2023-08-09 10:45:00,71.71,71.79,71.71,71.77,16378.0,67.1671,67.2421,67.1671,67.2233,16378.0
2023-08-09 10:50:00,71.78,71.96,71.77,71.95,36083.0,67.2327,67.4013,67.2233,67.3919,36083.0
2023-08-09 10:55:00,71.95,72.04,71.94,72.04,29405.0,67.3919,67.4762,67.3826,67.4762,29405.0
2023-08-09 11:00:00,72.06,72.1,71.95,71.95,23423.0,67.495,67.5324,67.3919,67.3919,23423.0
2023-08-09 11:05:00,71.96,72.0,71.92,71.95,13424.0,67.4013,67.4388,67.3638,67.3919,13424.0
2023-08-09 11:10:00,71.94,72.18,71.93,72.17,36066.0,67.3826,67.6074,67.3732,67.598,36066.0
2023-08-09 11:15:00,72.17,72.18,72.0,72.01,28385.0,67.598,67.6074,67.4388,67.4481,28385.0
2023-08-09 11:20:00,72.02,72.04,71.92,72.0,13822.0,67.4575,67.4762,67.3638,67.4388,13822.0
2023-08-09 11:25:00,71.99,71.99,71.86,71.87,14964.0,67.4294,67.4294,67.3076,67.317,14964.0
2023-08-09 11:30:00,71.89,71.93,71.76,71.78,13871.0,67.3357,67.3732,67.214,67.2327,13871.0
2023-08-09 11:35:00,71.78,71.89,71.78,71.84,26063.0,67.2327,67.3357,67.2327,67.2889,26063.0
2023-08-09 11:40:00,71.83,71.86,71.77,71.78,13992.0,67.2795,67.3076,67.2233,67.2327,13992.0
2023-08-09 11:45:00,71.78,71.85,71.71,71.72,16933.0,67.2327,67.2983,67.1671,67.1765,16933.0
2023-08-09 11:50:00,71.72,71.79,71.71,71.74,10208.0,67.1765,67.2421,67.1671,67.1952,10208.0
2023-08-09 11:55:00,71.74,71.83,71.72,71.81,20951.0,67.1952,67.2795,67.1765,67.2608,20951.0
2023-08-09 12:00:00,71.82,71.94,71.81,71.9,25088.0,67.2702,67.3826,67.2608,67.3451,25088.0
2023-08-09 12:05:00,71.9,71.98,71.88,71.96,11397.0,67.3451,67.42,67.3264,67.4013,11397.0
2023-08-09 12:10:00,71.95,71.99,71.89,71.89,13142.0,67.3919,67.4294,67.3357,67.3357,13142.0
2023-08-09 12:15:00,71.9,71.92,71.86,71.88,10365.0,67.3451,67.3638,67.3076,67.3264,10365.0
2023-08-09 12:20:00,71.88,71.9,71.81,71.84,13792.0,67.3264,67.3451,67.2608,67.2889,13792.0
2023-08-09 12:25:00,71.84,71.9,71.83,71.89,17601.0,67.2889,67.3451,67.2795,67.3357,17601.0
2023-08-09 12:30:00,71.89,71.96,71.88,71.95,8042.0,67.3357,67.4013,67.3264,67.3919,8042.0
2023-08-09 12:35:00,71.96,71.98,71.89,71.93,10765.0,67.4013,67.42,67.3357,67.3732,10765.0
2023-08-09 12:40:00,71.94,71.97,71.92,71.94,8854.0,67.3826,67.4107,67.3638,67.3826,8854.0
2023-08-09 12:45:00,71.94,71.99,71.93,71.99,8745.0,67.3826,67.4294,67.3732,67.4294,8745.0
2023-08-09 12:50:00,71.98,72.02,71.96,72.02,8819.0,67.42,67.4575,67.4013,67.4575,8819.0
2023-08-09 12:55:00,72.03,72.14,72.03,72.1,14917.0,67.4669,67.5699,67.4669,67.5324,14917.0
2023-08-09 13:00:00,72.09,72.1,72.04,72.08,12551.0,67.5231,67.5324,67.4762,67.5137,12551.0
2023-08-09 13:05:00,72.08,72.16,72.08,72.13,12763.0,67.5137,67.5886,67.5137,67.5605,12763.0
2023-08-09 13:10:00,72.14,72.22,72.13,72.16,13257.0,67.5699,67.6448,67.5605,67.5886,13257.0
2023-08-09 13:15:00,72.16,72.22,72.14,72.2,15325.0,67.5886,67.6448,67.5699,67.6261,15325.0
2023-08-09 13:20:00,72.2,72.2,72.1,72.16,14713.0,67.6261,67.6261,67.5324,67.5886,14713.0
2023-08-09 13:25:00,72.17,72.23,72.15,72.23,17542.0,67.598,67.6542,67.5793,67.6542,17542.0
2023-08-09 13:30:00,72.23,72.3,72.23,72.26,26489.0,67.6542,67.7198,67.6542,67.6823,26489.0
2023-08-09 13:35:00,72.27,72.3,72.22,72.29,46564.0,67.6917,67.7198,67.6448,67.7104,46564.0
2023-08-09 13:40:00,72.28,72.43,72.28,72.4,43706.0,67.701,67.8415,67.701,67.8134,43706.0
2023-08-09 13:45:00,72.4,72.49,72.4,72.42,52983.0,67.8134,67.8977,67.8134,67.8322,52983.0
2023-08-09 13:50:00,72.43,72.45,72.38,72.45,29685.0,67.8415,67.8603,67.7947,67.8603,29685.0
2023-08-09 13:55:00,72.44,72.49,72.42,72.45,38421.0,67.8509,67.8977,67.8322,67.8603,38421.0
2023-08-09 14:00:00,72.45,72.51,72.43,72.48,27145.0,67.8603,67.9165,67.8415,67.8884,27145.0
2023-08-09 14:05:00,72.47,72.5,72.43,72.5,16526.0,67.879,67.9071,67.8415,67.9071,16526.0
2023-08-09 14:10:00,72.51,72.53,72.44,72.48,25269.0,67.9165,67.9352,67.8509,67.8884,25269.0
2023-08-09 14:15:00,72.48,72.53,72.45,72.52,14370.0,67.8884,67.9352,67.8603,67.9258,14370.0
2023-08-09 14:20:00,72.53,72.54,72.48,72.53,20209.0,67.9352,67.9446,67.8884,67.9352,20209.0
2023-08-09 14:25:00,72.54,72.56,72.51,72.52,10195.0,67.9446,67.9633,67.9165,67.9258,10195.0
2023-08-09 14:30:00,72.52,72.56,72.51,72.54,19347.0,67.9258,67.9633,67.9165,67.9446,19347.0
2023-08-09 14:35:00,72.55,72.56,72.51,72.55,15308.0,67.9539,67.9633,67.9165,67.9539,15308.0
2023-08-09 14:40:00,72.55,72.55,72.47,72.48,27563.0,67.9539,67.9539,67.879,67.8884,27563.0
2023-08-09 14:45:00,72.48,72.53,72.48,72.52,9951.0,67.8884,67.9352,67.8884,67.9258,9951.0
2023-08-09 14:50:00,72.51,72.58,72.5,72.51,12878.0,67.9165,67.982,67.9071,67.9165,12878.0
2023-08-09 14:55:00,72.5,72.55,72.5,72.52,31114.0,67.9071,67.9539,67.9071,67.9258,31114.0
2023-08-09 15:00:00,72.52,72.52,72.45,72.5,16846.0,67.9258,67.9258,67.8603,67.9071,16846.0
2023-08-09 15:05:00,72.49,72.52,72.46,72.5,36907.0,67.8977,67.9258,67.8696,67.9071,36907.0
2023-08-09 15:10:00,72.49,72.51,72.44,72.46,35999.0,67.8977,67.9165,67.8509,67.8696,35999.0
2023-08-09 15:15:00,72.45,72.49,72.43,72.48,25684.0,67.8603,67.8977,67.8415,67.8884,25684.0
2023-08-09 15:20:00,72.48,72.51,72.43,72.44,34812.0,67.8884,67.9165,67.8415,67.8509,34812.0
2023-08-09 15:25:00,72.45,72.46,72.41,72.44,25627.0,67.8603,67.8696,67.8228,67.8509,25627.0
2023-08-09 15:30:00,72.44,72.48,72.39,72.41,42723.0,67.8509,67.8884,67.8041,67.8228,42723.0
2023-08-09 15:35:00,72.4,72.42,72.31,72.36,40677.0,67.8134,67.8322,67.7291,67.776,40677.0
2023-08-09 15:40:00,72.35,72.4,72.31,72.31,63912.0,67.7666,67.8134,67.7291,67.7291,63912.0
2023-08-09 15:45:00,72.31,72.32,72.06,72.08,49652.0,67.7291,67.7385,67.495,67.5137,49652.0
2023-08-09 15:50:00,72.08,72.17,72.07,72.16,78110.0,67.5137,67.598,67.5043,67.5886,78110.0
2023-08-09 15:55:00,72.16,72.18,72.08,72.17,251930.0,67.5886,67.6074,67.5137,67.598,251930.0
2023-08-10 09:30:00,72.48,72.65,72.32,72.65,65470.0,67.8884,68.0476,67.7385,68.0476,65470.0
2023-08-10 09:35:00,72.65,72.66,72.52,72.64,84076.0,68.0476,68.057,67.9258,68.0382,84076.0
2023-08-10 09:40:00,72.67,72.79,72.64,72.77,26282.0,68.0663,68.1787,68.0382,68.16,26282.0
2023-08-10 09:45:00,72.77,72.78,72.63,72.64,14448.0,68.16,68.1694,68.0289,68.0382,14448.0
2023-08-10 09:50:00,72.66,72.72,72.56,72.61,23700.0,68.057,68.1132,67.9633,68.0101,23700.0
2023-08-10 09:55:00,72.63,72.68,72.57,72.6,53613.0,68.0289,68.0757,67.9727,68.0008,53613.0
2023-08-10 10:00:00,72.61,72.65,72.48,72.48,20496.0,68.0101,68.0476,67.8884,67.8884,20496.0
2023-08-10 10:05:00,72.48,72.48,72.39,72.44,17284.0,67.8884,67.8884,67.8041,67.8509,17284.0
2023-08-10 10:10:00,72.43,72.53,72.43,72.52,26047.0,67.8415,67.9352,67.8415,67.9258,26047.0
2023-08-10 10:15:00,72.52,72.52,72.4,72.45,24852.0,67.9258,67.9258,67.8134,67.8603,24852.0
2023-08-10 10:20:00,72.44,72.55,72.44,72.54,17513.0,67.8509,67.9539,67.8509,67.9446,17513.0
2023-08-10 10:25:00,72.55,72.59,72.51,72.56,16184.0,67.9539,67.9914,67.9165,67.9633,16184.0
2023-08-10 10:30:00,72.56,72.65,72.56,72.64,168755.0,67.9633,68.0476,67.9633,68.0382,168755.0
2023-08-10 10:35:00,72.64,72.75,72.6,72.75,16439.0,68.0382,68.1413,68.0008,68.1413,16439.0
2023-08-10 10:40:00,72.74,72.75,72.68,72.72,109293.0,68.1319,68.1413,68.0757,68.1132,109293.0
2023-08-10 10:45:00,72.72,72.85,72.69,72.85,94283.0,68.1132,68.2349,68.0851,68.2349,94283.0
2023-08-10 10:50:00,72.84,72.85,72.75,72.84,25802.0,68.2256,68.2349,68.1413,68.2256,25802.0
2023-08-10 10:55:00,72.85,72.88,72.79,72.82,20671.0,68.2349,68.263,68.1787,68.2068,20671.0
2023-08-10 11:00:00,72.81,72.82,72.75,72.8,24285.0,68.1975,68.2068,68.1413,68.1881,24285.0
2023-08-10 11:05:00,72.79,72.79,72.62,72.68,39614.0,68.1787,68.1787,68.0195,68.0757,39614.0
2023-08-10 11:10:00,72.69,72.72,72.62,72.63,43752.0,68.0851,68.1132,68.0195,68.0289,43752.0
2023-08-10 11:15:00,72.61,72.64,72.57,72.64,15657.0,68.0101,68.0382,67.9727,68.0382,15657.0
2023-08-10 11:20:00,72.64,72.71,72.64,72.67,45027.0,68.0382,68.1038,68.0382,68.0663,45027.0
2023-08-10 11:25:00,72.68,72.82,72.68,72.82,17842.0,68.0757,68.2068,68.0757,68.2068,17842.0
2023-08-10 11:30:00,72.81,72.85,72.79,72.81,15384.0,68.1975,68.2349,68.1787,68.1975,15384.0
2023-08-10 11:35:00,72.81,72.82,72.71,72.73,18119.0,68.1975,68.2068,68.1038,68.1225,18119.0
2023-08-10 11:40:00,72.74,72.76,72.7,72.76,17130.0,68.1319,68.1506,68.0944,68.1506,17130.0
2023-08-10 11:45:00,72.75,72.76,72.69,72.73,16239.0,68.1413,68.1506,68.0851,68.1225,16239.0
2023-08-10 11:50:00,72.72,72.72,72.68,72.7,19957.0,68.1132,68.1132,68.0757,68.0944,19957.0
2023-08-10 11:55:00,72.7,72.71,72.6,72.71,25638.0,68.0944,68.1038,68.0008,68.1038,25638.0
2023-08-10 12:00:00,72.73,72.77,72.68,72.68,19787.0,68.1225,68.16,68.0757,68.0757,19787.0
2023-08-10 12:05:00,72.67,72.69,72.59,72.6,17102.0,68.0663,68.0851,67.9914,68.0008,17102.0
2023-08-10 12:10:00,72.61,72.61,72.55,72.61,10212.0,68.0101,68.0101,67.9539,68.0101,10212.0
2023-08-10 12:15:00,72.61,72.67,72.57,72.59,14410.0,68.0101,68.0663,67.9727,67.9914,14410.0
2023-08-10 12:20:00,72.6,72.61,72.54,72.61,88565.0,68.0008,68.0101,67.9446,68.0101,88565.0
2023-08-10 12:25:00,72.61,72.62,72.56,72.57,13699.0,68.0101,68.0195,67.9633,67.9727,13699.0
2023-08-10 12:30:00,72.57,72.62,72.57,72.6,8574.0,67.9727,68.0195,67.9727,68.0008,8574.0
2023-08-10 12:35:00,72.61,72.63,72.57,72.63,10678.0,68.0101,68.0289,67.9727,68.0289,10678.0
2023-08-10 12:40:00,72.63,72.65,72.58,72.64,14647.0,68.0289,68.0476,67.982,68.0382,14647.0
2023-08-10 12:45:00,72.63,72.65,72.6,72.65,15374.0,68.0289,68.0476,68.0008,68.0476,15374.0
2023-08-10 12:50:00,72.66,72.71,72.66,72.66,8802.0,68.057,68.1038,68.057,68.057,8802.0
2023-08-10 12:55:00,72.66,72.68,72.64,72.67,13337.0,68.057,68.0757,68.0382,68.0663,13337.0
2023-08-10 13:00:00,72.67,72.71,72.6,72.6,18763.0,68.0663,68.1038,68.0008,68.0008,18763.0
2023-08-10 13:05:00,72.59,72.61,72.57,72.6,12762.0,67.9914,68.0101,67.9727,68.0008,12762.0
2023-08-10 13:10:00,72.59,72.69,72.59,72.64,14155.0,67.9914,68.0851,67.9914,68.0382,14155.0
2023-08-10 13:15:00,72.64,72.64,72.5,72.52,15397.0,68.0382,68.0382,67.9071,67.9258,15397.0
2023-08-10 13:20:00,72.52,72.56,72.48,72.5,26311.0,67.9258,67.9633,67.8884,67.9071,26311.0
2023-08-10 13:25:00,72.51,72.53,72.45,72.47,18857.0,67.9165,67.9352,67.8603,67.879,18857.0
2023-08-10 13:30:00,72.46,72.46,72.39,72.41,15086.0,67.8696,67.8696,67.8041,67.8228,15086.0
2023-08-10 13:35:00,72.41,72.43,72.37,72.42,23023.0,67.8228,67.8415,67.7853,67.8322,23023.0
2023-08-10 13:40:00,72.43,72.5,72.43,72.48,19362.0,67.8415,67.9071,67.8415,67.8884,19362.0
2023-08-10 13:45:00,72.48,72.51,72.45,72.5,18401.0,67.8884,67.9165,67.8603,67.9071,18401.0
2023-08-10 13:50:00,72.5,72.52,72.49,72.49,20559.0,67.9071,67.9258,67.8977,67.8977,20559.0
2023-08-10 13:55:00,72.49,72.49,72.38,72.39,20265.0,67.8977,67.8977,67.7947,67.8041,20265.0
2023-08-10 14:00:00,72.4,72.4,72.19,72.23,137185.0,67.8134,67.8134,67.6167,67.6542,137185.0
2023-08-10 14:05:00,72.22,72.5,72.2,72.47,35121.0,67.6448,67.9071,67.6261,67.879,35121.0
2023-08-10 14:10:00,72.48,72.55,72.44,72.52,26637.0,67.8884,67.9539,67.8509,67.9258,26637.0
2023-08-10 14:15:00,72.53,72.59,72.53,72.56,49694.0,67.9352,67.9914,67.9352,67.9633,49694.0
2023-08-10 14:20:00,72.55,72.65,72.51,72.62,42808.0,67.9539,68.0476,67.9165,68.0195,42808.0
2023-08-10 14:25:00,72.62,72.62,72.57,72.6,35369.0,68.0195,68.0195,67.9727,68.0008,35369.0
2023-08-10 14:30:00,72.6,72.61,72.55,72.58,59597.0,68.0008,68.0101,67.9539,67.982,59597.0
2023-08-10 14:35:00,72.58,72.59,72.52,72.58,18247.0,67.982,67.9914,67.9258,67.982,18247.0
2023-08-10 14:40:00,72.59,72.61,72.54,72.61,17284.0,67.9914,68.0101,67.9446,68.0101,17284.0
2023-08-10 14:45:00,72.62,72.64,72.58,72.63,36676.0,68.0195,68.0382,67.982,68.0289,36676.0
2023-08-10 14:50:00,72.62,72.63,72.59,72.61,13582.0,68.0195,68.0289,67.9914,68.0101,13582.0
2023-08-10 14:55:00,72.61,72.64,72.57,72.62,29732.0,68.0101,68.0382,67.9727,68.0195,29732.0
2023-08-10 15:00:00,72.62,72.65,72.58,72.62,40968.0,68.0195,68.0476,67.982,68.0195,40968.0
2023-08-10 15:05:00,72.63,72.66,72.59,72.63,23085.0,68.0289,68.057,67.9914,68.0289,23085.0
2023-08-10 15:10:00,72.64,72.64,72.55,72.58,27137.0,68.0382,68.0382,67.9539,67.982,27137.0
2023-08-10 15:15:00,72.58,72.59,72.54,72.56,24671.0,67.982,67.9914,67.9446,67.9633,24671.0
2023-08-10 15:20:00,72.56,72.61,72.53,72.55,28920.0,67.9633,68.0101,67.9352,67.9539,28920.0
2023-08-10 15:25:00,72.54,72.55,72.44,72.44,22113.0,67.9446,67.9539,67.8509,67.8509,22113.0
2023-08-10 15:30:00,72.43,72.44,72.35,72.38,32879.0,67.8415,67.8509,67.7666,67.7947,32879.0
2023-08-10 15:35:00,72.38,72.38,72.27,72.3,27481.0,67.7947,67.7947,67.6917,67.7198,27481.0
2023-08-10 15:40:00,72.29,72.31,72.21,72.22,38041.0,67.7104,67.7291,67.6355,67.6448,38041.0
2023-08-10 15:45:00,72.21,72.36,72.19,72.31,71249.0,67.6355,67.776,67.6167,67.7291,71249.0
2023-08-10 15:50:00,72.32,72.38,72.28,72.34,84302.0,67.7385,67.7947,67.701,67.7572,84302.0
2023-08-10 15:55:00,72.34,72.4,72.33,72.39,194589.0,67.7572,67.8134,67.7479,67.8041,194589.0
2023-08-11 09:30:00,72.51,72.55,72.29,72.55,43846.0,67.9165,67.9539,67.7104,67.9539,43846.0
2023-08-11 09:35:00,72.53,72.58,72.36,72.42,17358.0,67.9352,67.982,67.776,67.8322,17358.0
2023-08-11 09:40:00,72.46,72.55,72.44,72.53,14634.0,67.8696,67.9539,67.8509,67.9352,14634.0
2023-08-11 09:45:00,72.53,72.59,72.44,72.45,11722.0,67.9352,67.9914,67.8509,67.8603,11722.0
2023-08-11 09:50:00,72.45,72.48,72.37,72.46,9910.0,67.8603,67.8884,67.7853,67.8696,9910.0
2023-08-11 09:55:00,72.46,72.54,72.42,72.53,13273.0,67.8696,67.9446,67.8322,67.9352,13273.0
2023-08-11 10:00:00,72.53,72.56,72.49,72.55,10337.0,67.9352,67.9633,67.8977,67.9539,10337.0
2023-08-11 10:05:00,72.54,72.54,72.43,72.44,13064.0,67.9446,67.9446,67.8415,67.8509,13064.0
2023-08-11 10:10:00,72.45,72.52,72.45,72.46,16186.0,67.8603,67.9258,67.8603,67.8696,16186.0
2023-08-11 10:15:00,72.45,72.56,72.44,72.55,10987.0,67.8603,67.9633,67.8509,67.9539,10987.0
2023-08-11 10:20:00,72.56,72.61,72.47,72.51,15810.0,67.9633,68.0101,67.879,67.9165,15810.0
2023-08-11 10:25:00,72.5,72.54,72.45,72.48,12295.0,67.9071,67.9446,67.8603,67.8884,12295.0
2023-08-11 10:30:00,72.49,72.54,72.42,72.44,39546.0,67.8977,67.9446,67.8322,67.8509,39546.0
2023-08-11 10:35:00,72.45,72.49,72.43,72.48,10115.0,67.8603,67.8977,67.8415,67.8884,10115.0
2023-08-11 10:40:00,72.49,72.53,72.41,72.49,10418.0,67.8977,67.9352,67.8228,67.8977,10418.0
2023-08-11 10:45:00,72.5,72.52,72.41,72.43,7650.0,67.9071,67.9258,67.8228,67.8415,7650.0
2023-08-11 10:50:00,72.43,72.44,72.37,72.41,16228.0,67.8415,67.8509,67.7853,67.8228,16228.0
2023-08-11 10:55:00,72.42,72.45,72.36,72.38,17436.0,67.8322,67.8603,67.776,67.7947,17436.0
2023-08-11 11:00:00,72.38,72.4,72.34,72.38,25363.0,67.7947,67.8134,67.7572,67.7947,25363.0
2023-08-11 11:05:00,72.37,72.42,72.33,72.36,22426.0,67.7853,67.8322,67.7479,67.776,22426.0
2023-08-11 11:10:00,72.36,72.38,72.32,72.33,10847.0,67.776,67.7947,67.7385,67.7479,10847.0
2023-08-11 11:15:00,72.32,72.38,72.32,72.34,37448.0,67.7385,67.7947,67.7385,67.7572,37448.0
2023-08-11 11:20:00,72.34,72.42,72.33,72.41,14378.0,67.7572,67.8322,67.7479,67.8228,14378.0
2023-08-11 11:25:00,72.39,72.45,72.39,72.41,11812.0,67.8041,67.8603,67.8041,67.8228,11812.0
2023-08-11 11:30:00,72.41,72.56,72.41,72.55,9687.0,67.8228,67.9633,67.8228,67.9539,9687.0
2023-08-11 11:35:00,72.55,72.58,72.51,72.55,7933.0,67.9539,67.982,67.9165,67.9539,7933.0
2023-08-11 11:40:00,72.53,72.6,72.52,72.6,12408.0,67.9352,68.0008,67.9258,68.0008,12408.0
2023-08-11 11:45:00,72.6,72.71,72.6,72.67,15276.0,68.0008,68.1038,68.0008,68.0663,15276.0
2023-08-11 11:50:00,72.67,72.68,72.55,72.56,9590.0,68.0663,68.0757,67.9539,67.9633,9590.0
2023-08-11 11:55:00,72.57,72.63,72.55,72.6,9789.0,67.9727,68.0289,67.9539,68.0008,9789.0
2023-08-11 12:00:00,72.6,72.64,72.54,72.59,7208.0,68.0008,68.0382,67.9446,67.9914,7208.0
2023-08-11 12:05:00,72.58,72.58,72.52,72.53,16891.0,67.982,67.982,67.9258,67.9352,16891.0
2023-08-11 12:10:00,72.53,72.54,72.46,72.47,9261.0,67.9352,67.9446,67.8696,67.879,9261.0
2023-08-11 12:15:00,72.48,72.49,72.39,72.4,7193.0,67.8884,67.8977,67.8041,67.8134,7193.0
2023-08-11 12:20:00,72.39,72.44,72.38,72.42,9775.0,67.8041,67.8509,67.7947,67.8322,9775.0
2023-08-11 12:25:00,72.42,72.44,72.38,72.39,9743.0,67.8322,67.8509,67.7947,67.8041,9743.0
2023-08-11 12:30:00,72.4,72.45,72.37,72.43,21764.0,67.8134,67.8603,67.7853,67.8415,21764.0
2023-08-11 12:35:00,72.44,72.47,72.38,72.47,13808.0,67.8509,67.879,67.7947,67.879,13808.0
2023-08-11 12:40:00,72.47,72.48,72.41,72.44,11710.0,67.879,67.8884,67.8228,67.8509,11710.0
2023-08-11 12:45:00,72.44,72.47,72.41,72.46,11763.0,67.8509,67.879,67.8228,67.8696,11763.0
2023-08-11 12:50:00,72.46,72.49,72.44,72.48,10744.0,67.8696,67.8977,67.8509,67.8884,10744.0
2023-08-11 12:55:00,72.47,72.48,72.45,72.48,15136.0,67.879,67.8884,67.8603,67.8884,15136.0
2023-08-11 13:00:00,72.49,72.53,72.49,72.5,6594.0,67.8977,67.9352,67.8977,67.9071,6594.0
2023-08-11 13:05:00,72.49,72.53,72.49,72.52,7440.0,67.8977,67.9352,67.8977,67.9258,7440.0
2023-08-11 13:10:00,72.51,72.52,72.47,72.48,13955.0,67.9165,67.9258,67.879,67.8884,13955.0
2023-08-11 13:15:00,72.48,72.49,72.45,72.45,8928.0,67.8884,67.8977,67.8603,67.8603,8928.0
2023-08-11 13:20:00,72.46,72.49,72.46,72.47,5755.0,67.8696,67.8977,67.8696,67.879,5755.0
2023-08-11 13:25:00,72.46,72.53,72.46,72.49,9237.0,67.8696,67.9352,67.8696,67.8977,9237.0
2023-08-11 13:30:00,72.5,72.54,72.49,72.51,8231.0,67.9071,67.9446,67.8977,67.9165,8231.0
2023-08-11 13:35:00,72.51,72.52,72.45,72.45,9297.0,67.9165,67.9258,67.8603,67.8603,9297.0
2023-08-11 13:40:00,72.45,72.47,72.44,72.46,10020.0,67.8603,67.879,67.8509,67.8696,10020.0
2023-08-11 13:45:00,72.47,72.47,72.43,72.45,29789.0,67.879,67.879,67.8415,67.8603,29789.0
2023-08-11 13:50:00,72.45,72.48,72.45,72.45,14237.0,67.8603,67.8884,67.8603,67.8603,14237.0
2023-08-11 13:55:00,72.45,72.48,72.42,72.48,32982.0,67.8603,67.8884,67.8322,67.8884,32982.0
2023-08-11 14:00:00,72.48,72.5,72.47,72.49,8965.0,67.8884,67.9071,67.879,67.8977,8965.0
2023-08-11 14:05:00,72.49,72.51,72.46,72.48,7100.0,67.8977,67.9165,67.8696,67.8884,7100.0
2023-08-11 14:10:00,72.49,72.51,72.47,72.48,6600.0,67.8977,67.9165,67.879,67.8884,6600.0
2023-08-11 14:15:00,72.48,72.49,72.37,72.37,9840.0,67.8884,67.8977,67.7853,67.7853,9840.0
2023-08-11 14:20:00,72.38,72.44,72.37,72.42,16019.0,67.7947,67.8509,67.7853,67.8322,16019.0
2023-08-11 14:25:00,72.43,72.46,72.42,72.44,5134.0,67.8415,67.8696,67.8322,67.8509,5134.0
2023-08-11 14:30:00,72.44,72.48,72.44,72.45,8945.0,67.8509,67.8884,67.8509,67.8603,8945.0
2023-08-11 14:35:00,72.44,72.49,72.42,72.48,16678.0,67.8509,67.8977,67.8322,67.8884,16678.0
2023-08-11 14:40:00,72.48,72.52,72.48,72.48,12548.0,67.8884,67.9258,67.8884,67.8884,12548.0
2023-08-11 14:45:00,72.48,72.58,72.48,72.57,13213.0,67.8884,67.982,67.8884,67.9727,13213.0
2023-08-11 14:50:00,72.58,72.58,72.55,72.58,11016.0,67.982,67.982,67.9539,67.982,11016.0
2023-08-11 14:55:00,72.58,72.62,72.58,72.61,12955.0,67.982,68.0195,67.982,68.0101,12955.0
2023-08-11 15:00:00,72.6,72.61,72.56,72.56,17008.0,68.0008,68.0101,67.9633,67.9633,17008.0
2023-08-11 15:05:00,72.57,72.59,72.55,72.56,15154.0,67.9727,67.9914,67.9539,67.9633,15154.0
2023-08-11 15:10:00,72.56,72.56,72.51,72.52,15902.0,67.9633,67.9633,67.9165,67.9258,15902.0
2023-08-11 15:15:00,72.51,72.56,72.49,72.55,11879.0,67.9165,67.9633,67.8977,67.9539,11879.0
2023-08-11 15:20:00,72.55,72.59,72.53,72.59,11814.0,67.9539,67.9914,67.9352,67.9914,11814.0
2023-08-11 15:25:00,72.59,72.62,72.56,72.56,14112.0,67.9914,68.0195,67.9633,67.9633,14112.0
2023-08-11 15:30:00,72.56,72.61,72.55,72.61,16353.0,67.9633,68.0101,67.9539,68.0101,16353.0
2023-08-11 15:35:00,72.61,72.62,72.52,72.52,22840.0,68.0101,68.0195,67.9258,67.9258,22840.0
2023-08-11 15:40:00,72.53,72.53,72.49,72.52,19111.0,67.9352,67.9352,67.8977,67.9258,19111.0
2023-08-11 15:45:00,72.51,72.54,72.45,72.45,26048.0,67.9165,67.9446,67.8603,67.8603,26048.0
2023-08-11 15:50:00,72.46,72.57,72.46,72.55,48043.0,67.8696,67.9727,67.8696,67.9539,48043.0
2023-08-11 15:55:00,72.54,72.68,72.54,72.68,202293.0,67.9446,68.0757,67.9446,68.0757,202293.0
2023-08-14 09:30:00,72.93,72.97,72.84,72.89,65842.0,68.3099,68.3473,68.2256,68.2724,65842.0
2023-08-14 09:35:00,72.89,72.92,72.61,72.63,10338.0,68.2724,68.3005,68.0101,68.0289,10338.0
2023-08-14 09:40:00,72.61,72.62,72.51,72.56,7467.0,68.0101,68.0195,67.9165,67.9633,7467.0
2023-08-14 09:45:00,72.58,72.7,72.58,72.61,11495.0,67.982,68.0944,67.982,68.0101,11495.0
2023-08-14 09:50:00,72.62,72.63,72.42,72.5,15965.0,68.0195,68.0289,67.8322,67.9071,15965.0
2023-08-14 09:55:00,72.47,72.51,72.42,72.49,9275.0,67.879,67.9165,67.8322,67.8977,9275.0
2023-08-14 10:00:00,72.49,72.6,72.49,72.55,16360.0,67.8977,68.0008,67.8977,67.9539,16360.0
2023-08-14 10:05:00,72.54,72.57,72.48,72.54,18907.0,67.9446,67.9727,67.8884,67.9446,18907.0
2023-08-14 10:10:00,72.54,72.71,72.54,72.68,59976.0,67.9446,68.1038,67.9446,68.0757,59976.0
2023-08-14 10:15:00,72.67,72.76,72.66,72.72,18722.0,68.0663,68.1506,68.057,68.1132,18722.0
2023-08-14 10:20:00,72.71,72.75,72.68,72.7,9980.0,68.1038,68.1413,68.0757,68.0944,9980.0
2023-08-14 10:25:00,72.69,72.75,72.67,72.67,18041.0,68.0851,68.1413,68.0663,68.0663,18041.0
2023-08-14 10:30:00,72.67,72.74,72.66,72.67,20136.0,68.0663,68.1319,68.057,68.0663,20136.0
2023-08-14 10:35:00,72.67,72.67,72.59,72.66,56367.0,68.0663,68.0663,67.9914,68.057,56367.0
2023-08-14 10:40:00,72.65,72.74,72.64,72.68,11022.0,68.0476,68.1319,68.0382,68.0757,11022.0
2023-08-14 10:45:00,72.67,72.69,72.61,72.63,8425.0,68.0663,68.0851,68.0101,68.0289,8425.0
2023-08-14 10:50:00,72.64,72.69,72.56,72.56,7907.0,68.0382,68.0851,67.9633,67.9633,7907.0
2023-08-14 10:55:00,72.6,72.64,72.48,72.53,8499.0,68.0008,68.0382,67.8884,67.9352,8499.0
2023-08-14 11:00:00,72.53,72.54,72.48,72.52,7676.0,67.9352,67.9446,67.8884,67.9258,7676.0
2023-08-14 11:05:00,72.52,72.63,72.51,72.54,6023.0,67.9258,68.0289,67.9165,67.9446,6023.0
2023-08-14 11:10:00,72.54,72.57,72.51,72.51,6630.0,67.9446,67.9727,67.9165,67.9165,6630.0
2023-08-14 11:15:00,72.5,72.51,72.44,72.47,12117.0,67.9071,67.9165,67.8509,67.879,12117.0
2023-08-14 11:20:00,72.49,72.57,72.48,72.56,6825.0,67.8977,67.9727,67.8884,67.9633,6825.0
2023-08-14 11:25:00,72.56,72.57,72.5,72.54,6174.0,67.9633,67.9727,67.9071,67.9446,6174.0
2023-08-14 11:30:00,72.55,72.55,72.48,72.53,13936.0,67.9539,67.9539,67.8884,67.9352,13936.0
2023-08-14 11:35:00,72.52,72.57,72.47,72.57,8544.0,67.9258,67.9727,67.879,67.9727,8544.0
2023-08-14 11:40:00,72.55,72.57,72.49,72.5,6769.0,67.9539,67.9727,67.8977,67.9071,6769.0
2023-08-14 11:45:00,72.51,72.58,72.48,72.54,6242.0,67.9165,67.982,67.8884,67.9446,6242.0
2023-08-14 11:50:00,72.53,72.57,72.53,72.53,4565.0,67.9352,67.9727,67.9352,67.9352,4565.0
2023-08-14 11:55:00,72.54,72.55,72.5,72.52,11185.0,67.9446,67.9539,67.9071,67.9258,11185.0
2023-08-14 12:00:00,72.52,72.57,72.52,72.54,5978.0,67.9258,67.9727,67.9258,67.9446,5978.0
2023-08-14 12:05:00,72.55,72.55,72.45,72.46,4958.0,67.9539,67.9539,67.8603,67.8696,4958.0
2023-08-14 12:10:00,72.45,72.47,72.41,72.42,10074.0,67.8603,67.879,67.8228,67.8322,10074.0
2023-08-14 12:15:00,72.42,72.43,72.35,72.38,8565.0,67.8322,67.8415,67.7666,67.7947,8565.0
2023-08-14 12:20:00,72.37,72.43,72.35,72.36,4909.0,67.7853,67.8415,67.7666,67.776,4909.0
2023-08-14 12:25:00,72.36,72.36,72.31,72.35,4680.0,67.776,67.776,67.7291,67.7666,4680.0
2023-08-14 12:30:00,72.31,72.32,72.27,72.27,3985.0,67.7291,67.7385,67.6917,67.6917,3985.0
2023-08-14 12:35:00,72.27,72.29,72.23,72.29,4568.0,67.6917,67.7104,67.6542,67.7104,4568.0
2023-08-14 12:40:00,72.28,72.3,72.25,72.27,11560.0,67.701,67.7198,67.6729,67.6917,11560.0
2023-08-14 12:45:00,72.28,72.31,72.26,72.26,4898.0,67.701,67.7291,67.6823,67.6823,4898.0
2023-08-14 12:50:00,72.26,72.3,72.25,72.27,6038.0,67.6823,67.7198,67.6729,67.6917,6038.0
2023-08-14 12:55:00,72.26,72.32,72.26,72.31,5419.0,67.6823,67.7385,67.6823,67.7291,5419.0
2023-08-14 13:00:00,72.31,72.32,72.28,72.3,5910.0,67.7291,67.7385,67.701,67.7198,5910.0
2023-08-14 13:05:00,72.3,72.31,72.27,72.28,5236.0,67.7198,67.7291,67.6917,67.701,5236.0
2023-08-14 13:10:00,72.27,72.29,72.22,72.24,9252.0,67.6917,67.7104,67.6448,67.6636,9252.0
2023-08-14 13:15:00,72.25,72.29,72.24,72.25,5626.0,67.6729,67.7104,67.6636,67.6729,5626.0
2023-08-14 13:20:00,72.25,72.25,72.21,72.21,4133.0,67.6729,67.6729,67.6355,67.6355,4133.0
2023-08-14 13:25:00,72.21,72.21,72.15,72.17,40936.0,67.6355,67.6355,67.5793,67.598,40936.0
2023-08-14 13:30:00,72.18,72.18,72.11,72.12,7965.0,67.6074,67.6074,67.5418,67.5512,7965.0
2023-08-14 13:35:00,72.11,72.16,72.07,72.08,8112.0,67.5418,67.5886,67.5043,67.5137,8112.0
2023-08-14 13:40:00,72.07,72.11,72.05,72.09,31953.0,67.5043,67.5418,67.4856,67.5231,31953.0
2023-08-14 13:45:00,72.09,72.12,72.09,72.1,4207.0,67.5231,67.5512,67.5231,67.5324,4207.0
2023-08-14 13:50:00,72.09,72.11,72.07,72.09,4081.0,67.5231,67.5418,67.5043,67.5231,4081.0
2023-08-14 13:55:00,72.08,72.09,72.04,72.08,9257.0,67.5137,67.5231,67.4762,67.5137,9257.0
2023-08-14 14:00:00,72.08,72.08,72.02,72.03,6999.0,67.5137,67.5137,67.4575,67.4669,6999.0
2023-08-14 14:05:00,72.03,72.05,72.01,72.02,9891.0,67.4669,67.4856,67.4481,67.4575,9891.0
2023-08-14 14:10:00,72.02,72.02,71.98,71.99,11049.0,67.4575,67.4575,67.42,67.4294,11049.0
2023-08-14 14:15:00,71.99,72.02,71.97,72.0,6657.0,67.4294,67.4575,67.4107,67.4388,6657.0
2023-08-14 14:20:00,72.01,72.05,72.0,72.03,4653.0,67.4481,67.4856,67.4388,67.4669,4653.0
2023-08-14 14:25:00,72.03,72.04,72.02,72.03,5068.0,67.4669,67.4762,67.4575,67.4669,5068.0
2023-08-14 14:30:00,72.03,72.06,72.03,72.05,10119.0,67.4669,67.495,67.4669,67.4856,10119.0
2023-08-14 14:35:00,72.06,72.07,72.01,72.01,6079.0,67.495,67.5043,67.4481,67.4481,6079.0
2023-08-14 14:40:00,72.02,72.07,72.02,72.05,8933.0,67.4575,67.5043,67.4575,67.4856,8933.0
2023-08-14 14:45:00,72.05,72.1,72.02,72.07,7479.0,67.4856,67.5324,67.4575,67.5043,7479.0
2023-08-14 14:50:00,72.06,72.09,72.05,72.08,6994.0,67.495,67.5231,67.4856,67.5137,6994.0
2023-08-14 14:55:00,72.09,72.14,72.08,72.14,15300.0,67.5231,67.5699,67.5137,67.5699,15300.0
2023-08-14 15:00:00,72.14,72.17,72.13,72.16,14338.0,67.5699,67.598,67.5605,67.5886,14338.0
2023-08-14 15:05:00,72.16,72.17,72.07,72.08,10938.0,67.5886,67.598,67.5043,67.5137,10938.0
2023-08-14 15:10:00,72.08,72.08,72.04,72.05,6686.0,67.5137,67.5137,67.4762,67.4856,6686.0
2023-08-14 15:15:00,72.06,72.1,72.05,72.09,9465.0,67.495,67.5324,67.4856,67.5231,9465.0
2023-08-14 15:20:00,72.1,72.15,72.1,72.13,9374.0,67.5324,67.5793,67.5324,67.5605,9374.0
2023-08-14 15:25:00,72.13,72.14,72.08,72.1,13130.0,67.5605,67.5699,67.5137,67.5324,13130.0
2023-08-14 15:30:00,72.09,72.13,72.08,72.09,25718.0,67.5231,67.5605,67.5137,67.5231,25718.0
2023-08-14 15:35:00,72.09,72.12,72.04,72.12,16224.0,67.5231,67.5512,67.4762,67.5512,16224.0
2023-08-14 15:40:00,72.12,72.2,72.11,72.18,19575.0,67.5512,67.6261,67.5418,67.6074,19575.0
2023-08-14 15:45:00,72.17,72.21,72.14,72.17,24127.0,67.598,67.6355,67.5699,67.598,24127.0
2023-08-14 15:50:00,72.17,72.18,72.07,72.11,45557.0,67.598,67.6074,67.5043,67.5418,45557.0
2023-08-14 15:55:00,72.11,72.28,72.09,72.27,242623.0,67.5418,67.701,67.5231,67.6917,242623.0
2023-08-15 09:30:00,71.96,72.1,71.86,71.95,53590.0,67.4013,67.5324,67.3076,67.3919,53590.0
2023-08-15 09:35:00,71.92,71.98,71.65,71.65,19329.0,67.3638,67.42,67.1109,67.1109,19329.0
2023-08-15 09:40:00,71.62,71.71,71.61,71.65,11975.0,67.0828,67.1671,67.0735,67.1109,11975.0
2023-08-15 09:45:00,71.63,71.81,71.59,71.64,45052.0,67.0922,67.2608,67.0547,67.1016,45052.0
2023-08-15 09:50:00,71.64,71.68,71.54,71.65,12207.0,67.1016,67.139,67.0079,67.1109,12207.0
2023-08-15 09:55:00,71.66,71.78,71.62,71.77,10279.0,67.1203,67.2327,67.0828,67.2233,10279.0
2023-08-15 10:00:00,71.76,71.8,71.7,71.7,15810.0,67.214,67.2514,67.1578,67.1578,15810.0
2023-08-15 10:05:00,71.72,71.78,71.67,71.76,15678.0,67.1765,67.2327,67.1297,67.214,15678.0
2023-08-15 10:10:00,71.76,71.8,71.64,71.64,11291.0,67.214,67.2514,67.1016,67.1016,11291.0
2023-08-15 10:15:00,71.63,71.76,71.62,71.74,14666.0,67.0922,67.214,67.0828,67.1952,14666.0
2023-08-15 10:20:00,71.75,71.79,71.72,71.73,10239.0,67.2046,67.2421,67.1765,67.1859,10239.0
2023-08-15 10:25:00,71.73,71.78,71.7,71.73,8450.0,67.1859,67.2327,67.1578,67.1859,8450.0
2023-08-15 10:30:00,71.75,71.84,71.72,71.78,10306.0,67.2046,67.2889,67.1765,67.2327,10306.0
2023-08-15 10:35:00,71.78,71.78,71.71,71.72,6582.0,67.2327,67.2327,67.1671,67.1765,6582.0
2023-08-15 10:40:00,71.7,71.76,71.69,71.73,6144.0,67.1578,67.214,67.1484,67.1859,6144.0
2023-08-15 10:45:00,71.73,71.76,71.68,71.7,11833.0,67.1859,67.214,67.139,67.1578,11833.0
2023-08-15 10:50:00,71.69,71.69,71.6,71.67,5822.0,67.1484,67.1484,67.0641,67.1297,5822.0
2023-08-15 10:55:00,71.68,71.68,71.6,71.61,5981.0,67.139,67.139,67.0641,67.0735,5981.0
2023-08-15 11:00:00,71.62,71.67,71.55,71.62,17245.0,67.0828,67.1297,67.0173,67.0828,17245.0
2023-08-15 11:05:00,71.63,71.68,71.63,71.65,8341.0,67.0922,67.139,67.0922,67.1109,8341.0
2023-08-15 11:10:00,71.66,71.68,71.59,71.6,8809.0,67.1203,67.139,67.0547,67.0641,8809.0
2023-08-15 11:15:00,71.59,71.64,71.56,71.61,10314.0,67.0547,67.1016,67.0266,67.0735,10314.0
2023-08-15 11:20:00,71.61,71.62,71.58,71.6,9514.0,67.0735,67.0828,67.0454,67.0641,9514.0
2023-08-15 11:25:00,71.61,71.64,71.59,71.62,7460.0,67.0735,67.1016,67.0547,67.0828,7460.0
2023-08-15 11:30:00,71.62,71.67,71.59,71.6,11067.0,67.0828,67.1297,67.0547,67.0641,11067.0
2023-08-15 11:35:00,71.59,71.66,71.58,71.6,12195.0,67.0547,67.1203,67.0454,67.0641,12195.0
2023-08-15 11:40:00,71.59,71.6,71.54,71.59,6214.0,67.0547,67.0641,67.0079,67.0547,6214.0
2023-08-15 11:45:00,71.56,71.56,71.52,71.53,13474.0,67.0266,67.0266,66.9892,66.9985,13474.0
2023-08-15 11:50:00,71.53,71.53,71.43,71.43,11558.0,66.9985,66.9985,66.9049,66.9049,11558.0
2023-08-15 11:55:00,71.43,71.54,71.4,71.5,20929.0,66.9049,67.0079,66.8768,66.9704,20929.0
2023-08-15 12:00:00,71.5,71.55,71.47,71.49,25830.0,66.9704,67.0173,66.9423,66.9611,25830.0
2023-08-15 12:05:00,71.48,71.59,71.48,71.59,14613.0,66.9517,67.0547,66.9517,67.0547,14613.0
2023-08-15 12:10:00,71.59,71.71,71.59,71.67,25384.0,67.0547,67.1671,67.0547,67.1297,25384.0
2023-08-15 12:15:00,71.68,71.74,71.64,71.73,10126.0,67.139,67.1952,67.1016,67.1859,10126.0
2023-08-15 12:20:00,71.73,71.74,71.68,71.71,8509.0,67.1859,67.1952,67.139,67.1671,8509.0
2023-08-15 12:25:00,71.71,71.72,71.67,71.69,8414.0,67.1671,67.1765,67.1297,67.1484,8414.0
2023-08-15 12:30:00,71.69,71.71,71.64,71.7,12836.0,67.1484,67.1671,67.1016,67.1578,12836.0
2023-08-15 12:35:00,71.7,71.71,71.66,71.67,9864.0,67.1578,67.1671,67.1203,67.1297,9864.0
2023-08-15 12:40:00,71.68,71.69,71.64,71.66,5782.0,67.139,67.1484,67.1016,67.1203,5782.0
2023-08-15 12:45:00,71.66,71.69,71.64,71.67,8116.0,67.1203,67.1484,67.1016,67.1297,8116.0
2023-08-15 12:50:00,71.67,71.75,71.67,71.74,8046.0,67.1297,67.2046,67.1297,67.1952,8046.0
2023-08-15 12:55:00,71.75,71.76,71.72,71.73,6437.0,67.2046,67.214,67.1765,67.1859,6437.0
2023-08-15 13:00:00,71.73,71.77,71.72,71.74,7035.0,67.1859,67.2233,67.1765,67.1952,7035.0
2023-08-15 13:05:00,71.74,71.75,71.68,71.69,5210.0,67.1952,67.2046,67.139,67.1484,5210.0
2023-08-15 13:10:00,71.69,71.71,71.61,71.62,43519.0,67.1484,67.1671,67.0735,67.0828,43519.0
2023-08-15 13:15:00,71.62,71.62,71.54,71.57,26369.0,67.0828,67.0828,67.0079,67.036,26369.0
2023-08-15 13:20:00,71.56,71.63,71.55,71.62,9595.0,67.0266,67.0922,67.0173,67.0828,9595.0
2023-08-15 13:25:00,71.63,71.64,71.61,71.63,8222.0,67.0922,67.1016,67.0735,67.0922,8222.0
2023-08-15 13:30:00,71.63,71.67,71.57,71.66,9610.0,67.0922,67.1297,67.036,67.1203,9610.0
2023-08-15 13:35:00,71.65,71.72,71.65,71.65,6963.0,67.1109,67.1765,67.1109,67.1109,6963.0
2023-08-15 13:40:00,71.65,71.72,71.64,71.71,5362.0,67.1109,67.1765,67.1016,67.1671,5362.0
2023-08-15 13:45:00,71.7,71.74,71.68,71.69,7360.0,67.1578,67.1952,67.139,67.1484,7360.0
2023-08-15 13:50:00,71.69,71.75,71.67,71.75,14536.0,67.1484,67.2046,67.1297,67.2046,14536.0
2023-08-15 13:55:00,71.74,71.77,71.72,71.73,14110.0,67.1952,67.2233,67.1765,67.1859,14110.0
2023-08-15 14:00:00,71.73,71.75,71.54,71.55,30850.0,67.1859,67.2046,67.0079,67.0173,30850.0
2023-08-15 14:05:00,71.55,71.63,71.53,71.61,16051.0,67.0173,67.0922,66.9985,67.0735,16051.0
2023-08-15 14:10:00,71.62,71.67,71.61,71.63,14476.0,67.0828,67.1297,67.0735,67.0922,14476.0
2023-08-15 14:15:00,71.63,71.71,71.62,71.69,10982.0,67.0922,67.1671,67.0828,67.1484,10982.0
2023-08-15 14:20:00,71.7,71.72,71.69,71.72,7695.0,67.1578,67.1765,67.1484,67.1765,7695.0
2023-08-15 14:25:00,71.73,71.79,71.71,71.78,8614.0,67.1859,67.2421,67.1671,67.2327,8614.0
2023-08-15 14:30:00,71.78,71.79,71.75,71.79,9890.0,67.2327,67.2421,67.2046,67.2421,9890.0
2023-08-15 14:35:00,71.78,71.82,71.77,71.81,10755.0,67.2327,67.2702,67.2233,67.2608,10755.0
2023-08-15 14:40:00,71.82,71.91,71.81,71.87,46505.0,67.2702,67.3545,67.2608,67.317,46505.0
2023-08-15 14:45:00,71.87,71.92,71.85,71.86,15599.0,67.317,67.3638,67.2983,67.3076,15599.0
2023-08-15 14:50:00,71.84,71.91,71.83,71.89,13478.0,67.2889,67.3545,67.2795,67.3357,13478.0
2023-08-15 14:55:00,71.91,71.91,71.85,71.88,12234.0,67.3545,67.3545,67.2983,67.3264,12234.0
2023-08-15 15:00:00,71.88,71.9,71.85,71.89,11861.0,67.3264,67.3451,67.2983,67.3357,11861.0
2023-08-15 15:05:00,71.89,71.9,71.86,71.86,13693.0,67.3357,67.3451,67.3076,67.3076,13693.0
2023-08-15 15:10:00,71.87,71.93,71.86,71.91,17314.0,67.317,67.3732,67.3076,67.3545,17314.0
2023-08-15 15:15:00,71.92,71.93,71.88,71.92,18836.0,67.3638,67.3732,67.3264,67.3638,18836.0
2023-08-15 15:20:00,71.92,71.94,71.88,71.88,18729.0,67.3638,67.3826,67.3264,67.3264,18729.0
2023-08-15 15:25:00,71.86,71.87,71.83,71.83,16529.0,67.3076,67.317,67.2795,67.2795,16529.0
2023-08-15 15:30:00,71.82,71.83,71.76,71.78,33511.0,67.2702,67.2795,67.214,67.2327,33511.0
2023-08-15 15:35:00,71.78,71.78,71.64,71.64,31516.0,67.2327,67.2327,67.1016,67.1016,31516.0
2023-08-15 15:40:00,71.64,71.66,71.59,71.64,48300.0,67.1016,67.1203,67.0547,67.1016,48300.0
2023-08-15 15:45:00,71.63,71.74,71.63,71.72,47862.0,67.0922,67.1952,67.0922,67.1765,47862.0
2023-08-15 15:50:00,71.71,71.71,71.64,71.7,107738.0,67.1671,67.1671,67.1016,67.1578,107738.0
2023-08-15 15:55:00,71.7,71.78,71.68,71.7,186106.0,67.1578,67.2327,67.139,67.1578,186106.0
2023-08-16 09:30:00,71.6,71.91,71.51,71.77,131403.0,67.0641,67.3545,66.9798,67.2233,131403.0
2023-08-16 09:35:00,71.78,71.91,71.73,71.76,48669.0,67.2327,67.3545,67.1859,67.214,48669.0
2023-08-16 09:40:00,71.74,71.86,71.72,71.79,41090.0,67.1952,67.3076,67.1765,67.2421,41090.0
2023-08-16 09:45:00,71.8,71.83,71.64,71.67,33520.0,67.2514,67.2795,67.1016,67.1297,33520.0
2023-08-16 09:50:00,71.67,71.71,71.59,71.62,26517.0,67.1297,67.1671,67.0547,67.0828,26517.0
2023-08-16 09:55:00,71.62,71.73,71.58,71.69,22470.0,67.0828,67.1859,67.0454,67.1484,22470.0
2023-08-16 10:00:00,71.67,71.79,71.66,71.75,17396.0,67.1297,67.2421,67.1203,67.2046,17396.0
2023-08-16 10:05:00,71.76,71.76,71.64,71.67,13132.0,67.214,67.214,67.1016,67.1297,13132.0
2023-08-16 10:10:00,71.7,71.76,71.54,71.54,33366.0,67.1578,67.214,67.0079,67.0079,33366.0
2023-08-16 10:15:00,71.55,71.67,71.55,71.64,16370.0,67.0173,67.1297,67.0173,67.1016,16370.0
2023-08-16 10:20:00,71.64,71.67,71.58,71.66,13471.0,67.1016,67.1297,67.0454,67.1203,13471.0
2023-08-16 10:25:00,71.66,71.73,71.62,71.68,16847.0,67.1203,67.1859,67.0828,67.139,16847.0
2023-08-16 10:30:00,71.67,71.69,71.56,71.6,13471.0,67.1297,67.1484,67.0266,67.0641,13471.0
2023-08-16 10:35:00,71.64,71.69,71.55,71.66,12349.0,67.1016,67.1484,67.0173,67.1203,12349.0
2023-08-16 10:40:00,71.67,71.72,71.61,71.63,17504.0,67.1297,67.1765,67.0735,67.0922,17504.0
2023-08-16 10:45:00,71.63,71.69,71.63,71.67,13197.0,67.0922,67.1484,67.0922,67.1297,13197.0
2023-08-16 10:50:00,71.67,71.71,71.64,71.67,17962.0,67.1297,67.1671,67.1016,67.1297,17962.0
2023-08-16 10:55:00,71.67,71.74,71.66,71.71,37909.0,67.1297,67.1952,67.1203,67.1671,37909.0
2023-08-16 11:00:00,71.72,71.81,71.71,71.81,48697.0,67.1765,67.2608,67.1671,67.2608,48697.0
2023-08-16 11:05:00,71.83,71.84,71.73,71.74,13320.0,67.2795,67.2889,67.1859,67.1952,13320.0
2023-08-16 11:10:00,71.73,71.73,71.66,71.7,8594.0,67.1859,67.1859,67.1203,67.1578,8594.0
2023-08-16 11:15:00,71.7,71.74,71.64,71.74,11574.0,67.1578,67.1952,67.1016,67.1952,11574.0
2023-08-16 11:20:00,71.73,71.75,71.7,71.75,14925.0,67.1859,67.2046,67.1578,67.2046,14925.0
2023-08-16 11:25:00,71.75,71.76,71.66,71.71,11013.0,67.2046,67.214,67.1203,67.1671,11013.0
2023-08-16 11:30:00,71.71,71.76,71.69,71.72,29712.0,67.1671,67.214,67.1484,67.1765,29712.0
2023-08-16 11:35:00,71.72,71.78,71.72,71.77,11885.0,67.1765,67.2327,67.1765,67.2233,11885.0
2023-08-16 11:40:00,71.77,71.79,71.68,71.69,9322.0,67.2233,67.2421,67.139,67.1484,9322.0
2023-08-16 11:45:00,71.71,71.72,71.65,71.66,8214.0,67.1671,67.1765,67.1109,67.1203,8214.0
2023-08-16 11:50:00,71.66,71.77,71.66,71.73,7922.0,67.1203,67.2233,67.1203,67.1859,7922.0
2023-08-16 11:55:00,71.71,71.73,71.64,71.69,12142.0,67.1671,67.1859,67.1016,67.1484,12142.0
2023-08-16 12:00:00,71.68,71.75,71.68,71.74,10797.0,67.139,67.2046,67.139,67.1952,10797.0
2023-08-16 12:05:00,71.75,71.78,71.72,71.72,6502.0,67.2046,67.2327,67.1765,67.1765,6502.0
2023-08-16 12:10:00,71.71,71.75,71.69,71.71,11407.0,67.1671,67.2046,67.1484,67.1671,11407.0
2023-08-16 12:15:00,71.7,71.74,71.67,71.68,19919.0,67.1578,67.1952,67.1297,67.139,19919.0
2023-08-16 12:20:00,71.67,71.72,71.63,71.64,24737.0,67.1297,67.1765,67.0922,67.1016,24737.0
2023-08-16 12:25:00,71.64,71.7,71.63,71.67,17885.0,67.1016,67.1578,67.0922,67.1297,17885.0
2023-08-16 12:30:00,71.67,71.67,71.63,71.66,15212.0,67.1297,67.1297,67.0922,67.1203,15212.0
2023-08-16 12:35:00,71.65,71.68,71.63,71.65,12535.0,67.1109,67.139,67.0922,67.1109,12535.0
2023-08-16 12:40:00,71.66,71.68,71.61,71.62,5788.0,67.1203,67.139,67.0735,67.0828,5788.0
2023-08-16 12:45:00,71.62,71.68,71.61,71.65,12123.0,67.0828,67.139,67.0735,67.1109,12123.0
2023-08-16 12:50:00,71.66,71.69,71.63,71.65,25690.0,67.1203,67.1484,67.0922,67.1109,25690.0
2023-08-16 12:55:00,71.65,71.65,71.57,71.59,18869.0,67.1109,67.1109,67.036,67.0547,18869.0
2023-08-16 13:00:00,71.59,71.61,71.56,71.56,5903.0,67.0547,67.0735,67.0266,67.0266,5903.0
2023-08-16 13:05:00,71.57,71.57,71.49,71.51,14931.0,67.036,67.036,66.9611,66.9798,14931.0
2023-08-16 13:10:00,71.5,71.52,71.49,71.5,11728.0,66.9704,66.9892,66.9611,66.9704,11728.0
2023-08-16 13:15:00,71.5,71.54,71.44,71.48,14934.0,66.9704,67.0079,66.9142,66.9517,14934.0
2023-08-16 13:20:00,71.48,71.49,71.42,71.43,14127.0,66.9517,66.9611,66.8955,66.9049,14127.0
2023-08-16 13:25:00,71.43,71.45,71.39,71.42,14473.0,66.9049,66.9236,66.8674,66.8955,14473.0
2023-08-16 13:30:00,71.42,71.42,71.38,71.41,14230.0,66.8955,66.8955,66.8581,66.8862,14230.0
2023-08-16 13:35:00,71.41,71.46,71.4,71.45,11889.0,66.8862,66.933,66.8768,66.9236,11889.0
2023-08-16 13:40:00,71.45,71.49,71.41,71.49,16285.0,66.9236,66.9611,66.8862,66.9611,16285.0
2023-08-16 13:45:00,71.48,71.5,71.46,71.48,5269.0,66.9517,66.9704,66.933,66.9517,5269.0
2023-08-16 13:50:00,71.47,71.51,71.47,71.49,8318.0,66.9423,66.9798,66.9423,66.9611,8318.0
2023-08-16 13:55:00,71.5,71.5,71.47,71.49,6768.0,66.9704,66.9704,66.9423,66.9611,6768.0
2023-08-16 14:00:00,71.48,71.54,71.47,71.54,14665.0,66.9517,67.0079,66.9423,67.0079,14665.0
2023-08-16 14:05:00,71.54,71.57,71.45,71.51,15084.0,67.0079,67.036,66.9236,66.9798,15084.0
2023-08-16 14:10:00,71.5,71.5,71.42,71.44,22557.0,66.9704,66.9704,66.8955,66.9142,22557.0
2023-08-16 14:15:00,71.44,71.46,71.41,71.45,9941.0,66.9142,66.933,66.8862,66.9236,9941.0
2023-08-16 14:20:00,71.45,71.5,71.44,71.5,11384.0,66.9236,66.9704,66.9142,66.9704,11384.0
2023-08-16 14:25:00,71.5,71.52,71.46,71.51,11254.0,66.9704,66.9892,66.933,66.9798,11254.0
2023-08-16 14:30:00,71.52,71.55,71.51,71.53,8000.0,66.9892,67.0173,66.9798,66.9985,8000.0
2023-08-16 14:35:00,71.53,71.57,71.53,71.56,13506.0,66.9985,67.036,66.9985,67.0266,13506.0
2023-08-16 14:40:00,71.55,71.55,71.45,71.45,10795.0,67.0173,67.0173,66.9236,66.9236,10795.0
2023-08-16 14:45:00,71.45,71.49,71.45,71.47,18550.0,66.9236,66.9611,66.9236,66.9423,18550.0
2023-08-16 14:50:00,71.46,71.47,71.4,71.43,10706.0,66.933,66.9423,66.8768,66.9049,10706.0
2023-08-16 14:55:00,71.43,71.44,71.4,71.42,7628.0,66.9049,66.9142,66.8768,66.8955,7628.0
2023-08-16 15:00:00,71.41,71.42,71.37,71.39,12372.0,66.8862,66.8955,66.8487,66.8674,12372.0
2023-08-16 15:05:00,71.38,71.42,71.37,71.38,12692.0,66.8581,66.8955,66.8487,66.8581,12692.0
2023-08-16 15:10:00,71.37,71.41,71.28,71.3,23803.0,66.8487,66.8862,66.7644,66.7831,23803.0
2023-08-16 15:15:00,71.3,71.3,71.24,71.27,15563.0,66.7831,66.7831,66.7269,66.755,15563.0
2023-08-16 15:20:00,71.26,71.27,71.21,71.23,27129.0,66.7457,66.755,66.6988,66.7176,27129.0
2023-08-16 15:25:00,71.22,71.25,71.2,71.24,15845.0,66.7082,66.7363,66.6895,66.7269,15845.0
2023-08-16 15:30:00,71.23,71.3,71.18,71.28,38083.0,66.7176,66.7831,66.6707,66.7644,38083.0
2023-08-16 15:35:00,71.28,71.31,71.23,71.3,36990.0,66.7644,66.7925,66.7176,66.7831,36990.0
2023-08-16 15:40:00,71.29,71.33,71.24,71.3,31698.0,66.7738,66.8112,66.7269,66.7831,31698.0
2023-08-16 15:45:00,71.3,71.32,71.26,71.27,54592.0,66.7831,66.8019,66.7457,66.755,54592.0
2023-08-16 15:50:00,71.27,71.3,71.22,71.26,49648.0,66.755,66.7831,66.7082,66.7457,49648.0
2023-08-16 15:55:00,71.26,71.35,71.25,71.34,209132.0,66.7457,66.83,66.7363,66.8206,209132.0
2023-08-17 09:30:00,71.4,71.4,70.82,70.84,114439.0,66.8768,66.8768,66.3335,66.3523,114439.0
2023-08-17 09:35:00,70.83,71.03,70.73,70.94,62869.0,66.3429,66.5302,66.2492,66.4459,62869.0
2023-08-17 09:40:00,70.92,71.06,70.81,71.03,178166.0,66.4272,66.5583,66.3242,66.5302,178166.0
2023-08-17 09:45:00,71.03,71.07,70.88,70.88,41024.0,66.5302,66.5677,66.3897,66.3897,41024.0
2023-08-17 09:50:00,70.87,71.05,70.84,70.99,65739.0,66.3804,66.549,66.3523,66.4928,65739.0
2023-08-17 09:55:00,70.98,71.19,70.96,71.08,36675.0,66.4834,66.6801,66.4647,66.5771,36675.0
2023-08-17 10:00:00,71.09,71.1,70.81,70.81,81781.0,66.5864,66.5958,66.3242,66.3242,81781.0
2023-08-17 10:05:00,70.8,70.87,70.71,70.83,45219.0,66.3148,66.3804,66.2305,66.3429,45219.0
2023-08-17 10:10:00,70.82,70.87,70.63,70.64,43376.0,66.3335,66.3804,66.1556,66.1649,43376.0
2023-08-17 10:15:00,70.65,70.8,70.64,70.73,46354.0,66.1743,66.3148,66.1649,66.2492,46354.0
2023-08-17 10:20:00,70.76,70.8,70.72,70.77,35281.0,66.2773,66.3148,66.2399,66.2867,35281.0
2023-08-17 10:25:00,70.76,70.81,70.69,70.72,30478.0,66.2773,66.3242,66.2118,66.2399,30478.0
2023-08-17 10:30:00,70.71,70.71,70.51,70.53,187412.0,66.2305,66.2305,66.0432,66.0619,187412.0
2023-08-17 10:35:00,70.53,70.66,70.49,70.57,73731.0,66.0619,66.1837,66.0244,66.0994,73731.0
2023-08-17 10:40:00,70.57,70.7,70.56,70.62,29331.0,66.0994,66.2211,66.09,66.1462,29331.0
2023-08-17 10:45:00,70.62,70.69,70.57,70.59,35335.0,66.1462,66.2118,66.0994,66.1181,35335.0
2023-08-17 10:50:00,70.6,70.63,70.58,70.61,26165.0,66.1275,66.1556,66.1087,66.1368,26165.0
2023-08-17 10:55:00,70.61,70.74,70.6,70.64,28774.0,66.1368,66.2586,66.1275,66.1649,28774.0
2023-08-17 11:00:00,70.64,70.7,70.59,70.66,31831.0,66.1649,66.2211,66.1181,66.1837,31831.0
2023-08-17 11:05:00,70.64,70.65,70.57,70.59,21737.0,66.1649,66.1743,66.0994,66.1181,21737.0
2023-08-17 11:10:00,70.58,70.64,70.53,70.61,20013.0,66.1087,66.1649,66.0619,66.1368,20013.0
2023-08-17 11:15:00,70.63,70.63,70.53,70.57,21892.0,66.1556,66.1556,66.0619,66.0994,21892.0
2023-08-17 11:20:00,70.57,70.63,70.54,70.6,20910.0,66.0994,66.1556,66.0713,66.1275,20910.0
2023-08-17 11:25:00,70.6,70.67,70.58,70.63,24393.0,66.1275,66.193,66.1087,66.1556,24393.0
2023-08-17 11:30:00,70.63,70.69,70.62,70.63,21195.0,66.1556,66.2118,66.1462,66.1556,21195.0
2023-08-17 11:35:00,70.62,70.63,70.55,70.61,18379.0,66.1462,66.1556,66.0806,66.1368,18379.0
2023-08-17 11:40:00,70.6,70.65,70.51,70.55,25851.0,66.1275,66.1743,66.0432,66.0806,25851.0
2023-08-17 11:45:00,70.54,70.64,70.53,70.63,20232.0,66.0713,66.1649,66.0619,66.1556,20232.0
2023-08-17 11:50:00,70.64,70.68,70.62,70.63,37636.0,66.1649,66.2024,66.1462,66.1556,37636.0
2023-08-17 11:55:00,70.63,70.69,70.62,70.63,61021.0,66.1556,66.2118,66.1462,66.1556,61021.0
2023-08-17 12:00:00,70.64,70.68,70.61,70.67,23811.0,66.1649,66.2024,66.1368,66.193,23811.0
2023-08-17 12:05:00,70.68,70.69,70.64,70.67,107094.0,66.2024,66.2118,66.1649,66.193,107094.0
2023-08-17 12:10:00,70.67,70.75,70.66,70.7,29757.0,66.193,66.268,66.1837,66.2211,29757.0
2023-08-17 12:15:00,70.7,70.77,70.67,70.73,26883.0,66.2211,66.2867,66.193,66.2492,26883.0
2023-08-17 12:20:00,70.73,70.78,70.71,70.76,177961.0,66.2492,66.2961,66.2305,66.2773,177961.0
2023-08-17 12:25:00,70.76,70.88,70.75,70.77,57370.0,66.2773,66.3897,66.268,66.2867,57370.0
2023-08-17 12:30:00,70.76,70.81,70.75,70.76,20205.0,66.2773,66.3242,66.268,66.2773,20205.0
2023-08-17 12:35:00,70.76,70.78,70.7,70.74,32906.0,66.2773,66.2961,66.2211,66.2586,32906.0
2023-08-17 12:40:00,70.75,70.76,70.72,70.72,27524.0,66.268,66.2773,66.2399,66.2399,27524.0
2023-08-17 12:45:00,70.72,70.72,70.64,70.65,24352.0,66.2399,66.2399,66.1649,66.1743,24352.0
2023-08-17 12:50:00,70.64,70.71,70.62,70.63,20785.0,66.1649,66.2305,66.1462,66.1556,20785.0
2023-08-17 12:55:00,70.63,70.66,70.62,70.65,21374.0,66.1556,66.1837,66.1462,66.1743,21374.0
2023-08-17 13:00:00,70.64,70.67,70.61,70.66,29504.0,66.1649,66.193,66.1368,66.1837,29504.0
2023-08-17 13:05:00,70.66,70.67,70.62,70.64,18709.0,66.1837,66.193,66.1462,66.1649,18709.0
2023-08-17 13:10:00,70.64,70.67,70.63,70.66,27596.0,66.1649,66.193,66.1556,66.1837,27596.0
2023-08-17 13:15:00,70.66,70.66,70.59,70.6,36957.0,66.1837,66.1837,66.1181,66.1275,36957.0
2023-08-17 13:20:00,70.61,70.61,70.48,70.49,30760.0,66.1368,66.1368,66.0151,66.0244,30760.0
2023-08-17 13:25:00,70.49,70.49,70.43,70.46,29247.0,66.0244,66.0244,65.9682,65.9963,29247.0
2023-08-17 13:30:00,70.46,70.49,70.44,70.48,28489.0,65.9963,66.0244,65.9776,66.0151,28489.0
2023-08-17 13:35:00,70.48,70.65,70.48,70.61,39503.0,66.0151,66.1743,66.0151,66.1368,39503.0
2023-08-17 13:40:00,70.62,70.62,70.54,70.58,21220.0,66.1462,66.1462,66.0713,66.1087,21220.0
2023-08-17 13:45:00,70.58,70.58,70.5,70.51,31553.0,66.1087,66.1087,66.0338,66.0432,31553.0
2023-08-17 13:50:00,70.51,70.56,70.51,70.53,41828.0,66.0432,66.09,66.0432,66.0619,41828.0
2023-08-17 13:55:00,70.53,70.62,70.53,70.6,32906.0,66.0619,66.1462,66.0619,66.1275,32906.0
2023-08-17 14:00:00,70.59,70.6,70.52,70.56,42828.0,66.1181,66.1275,66.0525,66.09,42828.0
2023-08-17 14:05:00,70.57,70.6,70.54,70.57,23707.0,66.0994,66.1275,66.0713,66.0994,23707.0
2023-08-17 14:10:00,70.57,70.59,70.52,70.53,19758.0,66.0994,66.1181,66.0525,66.0619,19758.0
2023-08-17 14:15:00,70.53,70.55,70.5,70.53,35817.0,66.0619,66.0806,66.0338,66.0619,35817.0
2023-08-17 14:20:00,70.53,70.58,70.51,70.58,23274.0,66.0619,66.1087,66.0432,66.1087,23274.0
2023-08-17 14:25:00,70.58,70.62,70.54,70.61,27387.0,66.1087,66.1462,66.0713,66.1368,27387.0
2023-08-17 14:30:00,70.61,70.62,70.57,70.59,24154.0,66.1368,66.1462,66.0994,66.1181,24154.0
2023-08-17 14:35:00,70.59,70.62,70.54,70.61,27673.0,66.1181,66.1462,66.0713,66.1368,27673.0
2023-08-17 14:40:00,70.61,70.63,70.54,70.57,34988.0,66.1368,66.1556,66.0713,66.0994,34988.0
2023-08-17 14:45:00,70.57,70.6,70.53,70.55,27284.0,66.0994,66.1275,66.0619,66.0806,27284.0
2023-08-17 14:50:00,70.55,70.56,70.46,70.53,39670.0,66.0806,66.09,65.9963,66.0619,39670.0
2023-08-17 14:55:00,70.53,70.53,70.46,70.47,37523.0,66.0619,66.0619,65.9963,66.0057,37523.0
2023-08-17 15:00:00,70.47,70.49,70.43,70.43,41646.0,66.0057,66.0244,65.9682,65.9682,41646.0
2023-08-17 15:05:00,70.42,70.47,70.41,70.43,37705.0,65.9589,66.0057,65.9495,65.9682,37705.0
2023-08-17 15:10:00,70.43,70.44,70.3,70.34,50407.0,65.9682,65.9776,65.8465,65.8839,50407.0
2023-08-17 15:15:00,70.34,70.38,70.3,70.37,53286.0,65.8839,65.9214,65.8465,65.912,53286.0
2023-08-17 15:20:00,70.38,70.43,70.31,70.38,52480.0,65.9214,65.9682,65.8558,65.9214,52480.0
2023-08-17 15:25:00,70.39,70.46,70.39,70.45,41945.0,65.9308,65.9963,65.9308,65.987,41945.0
2023-08-17 15:30:00,70.46,70.53,70.45,70.48,61947.0,65.9963,66.0619,65.987,66.0151,61947.0
2023-08-17 15:35:00,70.48,70.55,70.48,70.51,58092.0,66.0151,66.0806,66.0151,66.0432,58092.0
2023-08-17 15:40:00,70.52,70.56,70.44,70.45,98754.0,66.0525,66.09,65.9776,65.987,98754.0
2023-08-17 15:45:00,70.44,70.48,70.38,70.4,113345.0,65.9776,66.0151,65.9214,65.9401,113345.0
2023-08-17 15:50:00,70.39,70.46,70.37,70.44,170011.0,65.9308,65.9963,65.912,65.9776,170011.0
2023-08-17 15:55:00,70.43,70.45,70.26,70.28,457775.0,65.9682,65.987,65.809,65.8277,457775.0
2023-08-18 09:30:00,70.41,70.56,70.21,70.54,243419.0,65.9495,66.09,65.7622,66.0713,243419.0
2023-08-18 09:35:00,70.54,70.65,70.42,70.44,86501.0,66.0713,66.1743,65.9589,65.9776,86501.0
2023-08-18 09:40:00,70.45,70.53,70.39,70.5,51195.0,65.987,66.0619,65.9308,66.0338,51195.0
2023-08-18 09:45:00,70.49,70.57,70.44,70.45,59759.0,66.0244,66.0994,65.9776,65.987,59759.0
2023-08-18 09:50:00,70.45,70.7,70.45,70.7,44085.0,65.987,66.2211,65.987,66.2211,44085.0
2023-08-18 09:55:00,70.71,70.81,70.7,70.79,110950.0,66.2305,66.3242,66.2211,66.3054,110950.0
2023-08-18 10:00:00,70.78,70.95,70.77,70.92,153447.0,66.2961,66.4553,66.2867,66.4272,153447.0
2023-08-18 10:05:00,70.92,70.96,70.78,70.84,66830.0,66.4272,66.4647,66.2961,66.3523,66830.0
2023-08-18 10:10:00,70.85,70.86,70.73,70.75,41648.0,66.3616,66.371,66.2492,66.268,41648.0
2023-08-18 10:15:00,70.75,70.8,70.66,70.75,59443.0,66.268,66.3148,66.1837,66.268,59443.0
2023-08-18 10:20:00,70.73,70.77,70.56,70.67,31752.0,66.2492,66.2867,66.09,66.193,31752.0
2023-08-18 10:25:00,70.68,70.76,70.65,70.76,33169.0,66.2024,66.2773,66.1743,66.2773,33169.0
2023-08-18 10:30:00,70.75,70.77,70.69,70.73,30318.0,66.268,66.2867,66.2118,66.2492,30318.0
2023-08-18 10:35:00,70.72,70.75,70.61,70.61,19042.0,66.2399,66.268,66.1368,66.1368,19042.0
2023-08-18 10:40:00,70.61,70.73,70.6,70.71,35707.0,66.1368,66.2492,66.1275,66.2305,35707.0
2023-08-18 10:45:00,70.72,70.74,70.64,70.64,36879.0,66.2399,66.2586,66.1649,66.1649,36879.0
2023-08-18 10:50:00,70.65,70.67,70.59,70.62,34663.0,66.1743,66.193,66.1181,66.1462,34663.0
2023-08-18 10:55:00,70.62,70.65,70.52,70.55,24529.0,66.1462,66.1743,66.0525,66.0806,24529.0
2023-08-18 11:00:00,70.56,70.7,70.56,70.61,135367.0,66.09,66.2211,66.09,66.1368,135367.0
2023-08-18 11:05:00,70.62,70.72,70.6,70.66,17972.0,66.1462,66.2399,66.1275,66.1837,17972.0
2023-08-18 11:10:00,70.66,70.82,70.66,70.81,22363.0,66.1837,66.3335,66.1837,66.3242,22363.0
2023-08-18 11:15:00,70.8,70.8,70.71,70.72,21980.0,66.3148,66.3148,66.2305,66.2399,21980.0
2023-08-18 11:20:00,70.73,70.76,70.67,70.7,24401.0,66.2492,66.2773,66.193,66.2211,24401.0
2023-08-18 11:25:00,70.69,70.74,70.67,70.69,18180.0,66.2118,66.2586,66.193,66.2118,18180.0
2023-08-18 11:30:00,70.7,70.76,70.64,70.73,31431.0,66.2211,66.2773,66.1649,66.2492,31431.0
2023-08-18 11:35:00,70.73,70.77,70.63,70.65,21402.0,66.2492,66.2867,66.1556,66.1743,21402.0
2023-08-18 11:40:00,70.64,70.78,70.64,70.74,29020.0,66.1649,66.2961,66.1649,66.2586,29020.0
2023-08-18 11:45:00,70.74,70.79,70.65,70.77,108547.0,66.2586,66.3054,66.1743,66.2867,108547.0
2023-08-18 11:50:00,70.77,70.77,70.66,70.66,38800.0,66.2867,66.2867,66.1837,66.1837,38800.0
2023-08-18 11:55:00,70.67,70.7,70.57,70.59,19758.0,66.193,66.2211,66.0994,66.1181,19758.0
2023-08-18 12:00:00,70.59,70.64,70.58,70.59,11934.0,66.1181,66.1649,66.1087,66.1181,11934.0
2023-08-18 12:05:00,70.58,70.59,70.44,70.45,25706.0,66.1087,66.1181,65.9776,65.987,25706.0
2023-08-18 12:10:00,70.45,70.52,70.44,70.51,22813.0,65.987,66.0525,65.9776,66.0432,22813.0
2023-08-18 12:15:00,70.52,70.57,70.49,70.53,25876.0,66.0525,66.0994,66.0244,66.0619,25876.0
2023-08-18 12:20:00,70.53,70.56,70.47,70.49,21905.0,66.0619,66.09,66.0057,66.0244,21905.0
2023-08-18 12:25:00,70.48,70.52,70.45,70.48,24074.0,66.0151,66.0525,65.987,66.0151,24074.0
2023-08-18 12:30:00,70.48,70.5,70.44,70.47,20886.0,66.0151,66.0338,65.9776,66.0057,20886.0
2023-08-18 12:35:00,70.47,70.51,70.44,70.47,25477.0,66.0057,66.0432,65.9776,66.0057,25477.0
2023-08-18 12:40:00,70.46,70.46,70.39,70.42,11201.0,65.9963,65.9963,65.9308,65.9589,11201.0
2023-08-18 12:45:00,70.42,70.5,70.38,70.45,24024.0,65.9589,66.0338,65.9214,65.987,24024.0
2023-08-18 12:50:00,70.44,70.45,70.37,70.39,17439.0,65.9776,65.987,65.912,65.9308,17439.0
2023-08-18 12:55:00,70.39,70.45,70.38,70.41,28760.0,65.9308,65.987,65.9214,65.9495,28760.0
2023-08-18 13:00:00,70.4,70.4,70.34,70.37,18167.0,65.9401,65.9401,65.8839,65.912,18167.0
2023-08-18 13:05:00,70.36,70.37,70.29,70.34,13131.0,65.9027,65.912,65.8371,65.8839,13131.0
2023-08-18 13:10:00,70.34,70.35,70.25,70.25,34069.0,65.8839,65.8933,65.7996,65.7996,34069.0
2023-08-18 13:15:00,70.24,70.27,70.21,70.25,18691.0,65.7903,65.8184,65.7622,65.7996,18691.0
2023-08-18 13:20:00,70.27,70.28,70.18,70.2,25165.0,65.8184,65.8277,65.7341,65.7528,25165.0
2023-08-18 13:25:00,70.19,70.21,70.15,70.2,21425.0,65.7434,65.7622,65.706,65.7528,21425.0
2023-08-18 13:30:00,70.2,70.24,70.18,70.2,31268.0,65.7528,65.7903,65.7341,65.7528,31268.0
2023-08-18 13:35:00,70.2,70.24,70.18,70.2,27811.0,65.7528,65.7903,65.7341,65.7528,27811.0
2023-08-18 13:40:00,70.2,70.22,70.16,70.2,21533.0,65.7528,65.7715,65.7153,65.7528,21533.0
2023-08-18 13:45:00,70.2,70.34,70.19,70.31,18427.0,65.7528,65.8839,65.7434,65.8558,18427.0
2023-08-18 13:50:00,70.31,70.37,70.29,70.29,11351.0,65.8558,65.912,65.8371,65.8371,11351.0
2023-08-18 13:55:00,70.28,70.35,70.28,70.31,17489.0,65.8277,65.8933,65.8277,65.8558,17489.0
2023-08-18 14:00:00,70.3,70.31,70.27,70.31,18876.0,65.8465,65.8558,65.8184,65.8558,18876.0
2023-08-18 14:05:00,70.31,70.31,70.26,70.27,23039.0,65.8558,65.8558,65.809,65.8184,23039.0
2023-08-18 14:10:00,70.28,70.28,70.22,70.23,17864.0,65.8277,65.8277,65.7715,65.7809,17864.0
2023-08-18 14:15:00,70.23,70.26,70.21,70.22,15737.0,65.7809,65.809,65.7622,65.7715,15737.0
2023-08-18 14:20:00,70.22,70.26,70.2,70.23,30408.0,65.7715,65.809,65.7528,65.7809,30408.0
2023-08-18 14:25:00,70.23,70.25,70.19,70.24,17742.0,65.7809,65.7996,65.7434,65.7903,17742.0
2023-08-18 14:30:00,70.25,70.27,70.21,70.22,22313.0,65.7996,65.8184,65.7622,65.7715,22313.0
2023-08-18 14:35:00,70.22,70.27,70.22,70.23,21741.0,65.7715,65.8184,65.7715,65.7809,21741.0
2023-08-18 14:40:00,70.24,70.3,70.19,70.21,28561.0,65.7903,65.8465,65.7434,65.7622,28561.0
2023-08-18 14:45:00,70.2,70.29,70.18,70.25,27846.0,65.7528,65.8371,65.7341,65.7996,27846.0
2023-08-18 14:50:00,70.25,70.25,70.2,70.22,11083.0,65.7996,65.7996,65.7528,65.7715,11083.0
2023-08-18 14:55:00,70.22,70.26,70.16,70.22,26346.0,65.7715,65.809,65.7153,65.7715,26346.0
2023-08-18 15:00:00,70.21,70.22,70.17,70.22,24484.0,65.7622,65.7715,65.7247,65.7715,24484.0
2023-08-18 15:05:00,70.23,70.24,70.19,70.21,34112.0,65.7809,65.7903,65.7434,65.7622,34112.0
2023-08-18 15:10:00,70.22,70.23,70.15,70.16,22660.0,65.7715,65.7809,65.706,65.7153,22660.0
2023-08-18 15:15:00,70.16,70.19,70.13,70.17,35063.0,65.7153,65.7434,65.6872,65.7247,35063.0
2023-08-18 15:20:00,70.17,70.21,70.12,70.15,33839.0,65.7247,65.7622,65.6779,65.706,33839.0
2023-08-18 15:25:00,70.15,70.23,70.13,70.21,34623.0,65.706,65.7809,65.6872,65.7622,34623.0
2023-08-18 15:30:00,70.22,70.3,70.2,70.29,33800.0,65.7715,65.8465,65.7528,65.8371,33800.0
2023-08-18 15:35:00,70.28,70.32,70.23,70.28,37336.0,65.8277,65.8652,65.7809,65.8277,37336.0
2023-08-18 15:40:00,70.28,70.3,70.26,70.29,39471.0,65.8277,65.8465,65.809,65.8371,39471.0
2023-08-18 15:45:00,70.28,70.3,70.17,70.17,124801.0,65.8277,65.8465,65.7247,65.7247,124801.0
2023-08-18 15:50:00,70.18,70.25,70.15,70.16,161855.0,65.7341,65.7996,65.706,65.7153,161855.0
2023-08-18 15:55:00,70.16,70.22,70.09,70.2,452276.0,65.7153,65.7715,65.6498,65.7528,452276.0
2023-08-21 09:30:00,69.62,69.96,69.37,69.51,124462.0,65.2095,65.528,64.9754,65.1065,124462.0
2023-08-21 09:35:00,69.53,69.53,69.05,69.1,60098.0,65.1252,65.1252,64.6757,64.7225,60098.0
2023-08-21 09:40:00,69.1,69.12,68.82,68.88,82517.0,64.7225,64.7412,64.4602,64.5164,82517.0
2023-08-21 09:45:00,68.87,69.05,68.87,68.99,31017.0,64.5071,64.6757,64.5071,64.6195,31017.0
2023-08-21 09:50:00,68.98,69.02,68.83,68.96,36983.0,64.6101,64.6476,64.4696,64.5914,36983.0
2023-08-21 09:55:00,68.96,69.01,68.92,68.97,21036.0,64.5914,64.6382,64.5539,64.6007,21036.0
2023-08-21 10:00:00,68.97,68.97,68.87,68.94,22889.0,64.6007,64.6007,64.5071,64.5726,22889.0
2023-08-21 10:05:00,68.94,69.02,68.91,68.98,71657.0,64.5726,64.6476,64.5445,64.6101,71657.0
2023-08-21 10:10:00,68.97,68.98,68.81,68.87,34409.0,64.6007,64.6101,64.4509,64.5071,34409.0
2023-08-21 10:15:00,68.87,68.87,68.72,68.87,47480.0,64.5071,64.5071,64.3666,64.5071,47480.0
2023-08-21 10:20:00,68.87,68.88,68.72,68.79,19156.0,64.5071,64.5164,64.3666,64.4321,19156.0
2023-08-21 10:25:00,68.81,68.87,68.78,68.84,19131.0,64.4509,64.5071,64.4228,64.479,19131.0
2023-08-21 10:30:00,68.84,68.89,68.83,68.88,26638.0,64.479,64.5258,64.4696,64.5164,26638.0
2023-08-21 10:35:00,68.87,69.02,68.87,68.98,50418.0,64.5071,64.6476,64.5071,64.6101,50418.0
2023-08-21 10:40:00,68.97,69.06,68.96,69.01,26884.0,64.6007,64.685,64.5914,64.6382,26884.0
2023-08-21 10:45:00,69.01,69.06,68.97,68.98,18045.0,64.6382,64.685,64.6007,64.6101,18045.0
2023-08-21 10:50:00,68.99,69.05,68.97,69.05,12641.0,64.6195,64.6757,64.6007,64.6757,12641.0
2023-08-21 10:55:00,69.06,69.07,68.95,68.96,20276.0,64.685,64.6944,64.582,64.5914,20276.0
2023-08-21 11:00:00,68.95,68.98,68.88,68.91,19446.0,64.582,64.6101,64.5164,64.5445,19446.0
2023-08-21 11:05:00,68.92,68.97,68.84,68.84,20576.0,64.5539,64.6007,64.479,64.479,20576.0
2023-08-21 11:10:00,68.84,68.9,68.8,68.84,27922.0,64.479,64.5352,64.4415,64.479,27922.0
2023-08-21 11:15:00,68.84,68.85,68.76,68.82,46112.0,64.479,64.4883,64.404,64.4602,46112.0
2023-08-21 11:20:00,68.82,68.87,68.78,68.81,38653.0,64.4602,64.5071,64.4228,64.4509,38653.0
2023-08-21 11:25:00,68.81,68.81,68.7,68.72,27623.0,64.4509,64.4509,64.3478,64.3666,27623.0
2023-08-21 11:30:00,68.73,68.76,68.71,68.74,32469.0,64.3759,64.404,64.3572,64.3853,32469.0
2023-08-21 11:35:00,68.73,68.75,68.68,68.71,25146.0,64.3759,64.3947,64.3291,64.3572,25146.0
2023-08-21 11:40:00,68.71,68.71,68.58,68.61,29101.0,64.3572,64.3572,64.2354,64.2635,29101.0
2023-08-21 11:45:00,68.61,68.63,68.6,68.63,21404.0,64.2635,64.2823,64.2542,64.2823,21404.0
2023-08-21 11:50:00,68.63,68.64,68.49,68.52,54941.0,64.2823,64.2916,64.1511,64.1792,54941.0
2023-08-21 11:55:00,68.53,68.53,68.44,68.45,24111.0,64.1886,64.1886,64.1043,64.1137,24111.0
2023-08-21 12:00:00,68.44,68.44,68.36,68.44,178406.0,64.1043,64.1043,64.0294,64.1043,178406.0
2023-08-21 12:05:00,68.43,68.47,68.4,68.44,83803.0,64.0949,64.1324,64.0668,64.1043,83803.0
2023-08-21 12:10:00,68.46,68.47,68.4,68.46,51962.0,64.123,64.1324,64.0668,64.123,51962.0
2023-08-21 12:15:00,68.46,68.5,68.36,68.36,72513.0,64.123,64.1605,64.0294,64.0294,72513.0
2023-08-21 12:20:00,68.37,68.51,68.35,68.51,73638.0,64.0387,64.1699,64.02,64.1699,73638.0
2023-08-21 12:25:00,68.51,68.55,68.4,68.43,34614.0,64.1699,64.2073,64.0668,64.0949,34614.0
2023-08-21 12:30:00,68.43,68.48,68.39,68.43,28435.0,64.0949,64.1418,64.0575,64.0949,28435.0
2023-08-21 12:35:00,68.43,68.45,68.36,68.37,14418.0,64.0949,64.1137,64.0294,64.0387,14418.0
2023-08-21 12:40:00,68.36,68.38,68.3,68.3,19833.0,64.0294,64.0481,63.9732,63.9732,19833.0
2023-08-21 12:45:00,68.3,68.37,68.28,68.32,30090.0,63.9732,64.0387,63.9544,63.9919,30090.0
2023-08-21 12:50:00,68.33,68.33,68.25,68.25,17640.0,64.0013,64.0013,63.9263,63.9263,17640.0
2023-08-21 12:55:00,68.25,68.28,68.24,68.27,29301.0,63.9263,63.9544,63.917,63.9451,29301.0
2023-08-21 13:00:00,68.28,68.34,68.25,68.32,25502.0,63.9544,64.0106,63.9263,63.9919,25502.0
2023-08-21 13:05:00,68.32,68.33,68.29,68.32,16263.0,63.9919,64.0013,63.9638,63.9919,16263.0
2023-08-21 13:10:00,68.32,68.32,68.24,68.26,20621.0,63.9919,63.9919,63.917,63.9357,20621.0
2023-08-21 13:15:00,68.25,68.26,68.21,68.23,39652.0,63.9263,63.9357,63.8889,63.9076,39652.0
2023-08-21 13:20:00,68.24,68.27,68.21,68.22,43109.0,63.917,63.9451,63.8889,63.8982,43109.0
2023-08-21 13:25:00,68.21,68.32,68.2,68.31,33534.0,63.8889,63.9919,63.8795,63.9825,33534.0
2023-08-21 13:30:00,68.32,68.35,68.27,68.28,27386.0,63.9919,64.02,63.9451,63.9544,27386.0
2023-08-21 13:35:00,68.29,68.29,68.2,68.2,36918.0,63.9638,63.9638,63.8795,63.8795,36918.0
2023-08-21 13:40:00,68.2,68.24,68.19,68.21,15713.0,63.8795,63.917,63.8701,63.8889,15713.0
2023-08-21 13:45:00,68.22,68.25,68.19,68.23,14772.0,63.8982,63.9263,63.8701,63.9076,14772.0
2023-08-21 13:50:00,68.22,68.27,68.19,68.25,28077.0,63.8982,63.9451,63.8701,63.9263,28077.0
2023-08-21 13:55:00,68.26,68.32,68.23,68.24,31509.0,63.9357,63.9919,63.9076,63.917,31509.0
2023-08-21 14:00:00,68.23,68.35,68.22,68.34,98783.0,63.9076,64.02,63.8982,64.0106,98783.0
2023-08-21 14:05:00,68.33,68.46,68.29,68.43,40441.0,64.0013,64.123,63.9638,64.0949,40441.0
2023-08-21 14:10:00,68.44,68.52,68.44,68.5,25266.0,64.1043,64.1792,64.1043,64.1605,25266.0
2023-08-21 14:15:00,68.5,68.55,68.49,68.55,22366.0,64.1605,64.2073,64.1511,64.2073,22366.0
2023-08-21 14:20:00,68.55,68.62,68.55,68.56,28894.0,64.2073,64.2729,64.2073,64.2167,28894.0
2023-08-21 14:25:00,68.56,68.64,68.53,68.64,19749.0,64.2167,64.2916,64.1886,64.2916,19749.0
2023-08-21 14:30:00,68.63,68.69,68.62,68.64,29298.0,64.2823,64.3385,64.2729,64.2916,29298.0
2023-08-21 14:35:00,68.64,68.79,68.63,68.77,34431.0,64.2916,64.4321,64.2823,64.4134,34431.0
2023-08-21 14:40:00,68.77,68.78,68.68,68.72,25028.0,64.4134,64.4228,64.3291,64.3666,25028.0
2023-08-21 14:45:00,68.72,68.72,68.66,68.72,19443.0,64.3666,64.3666,64.3104,64.3666,19443.0
2023-08-21 14:50:00,68.71,68.74,68.68,68.68,17850.0,64.3572,64.3853,64.3291,64.3291,17850.0
2023-08-21 14:55:00,68.69,68.72,68.67,68.7,20029.0,64.3385,64.3666,64.3197,64.3478,20029.0
2023-08-21 15:00:00,68.71,68.73,68.69,68.7,47791.0,64.3572,64.3759,64.3385,64.3478,47791.0
2023-08-21 15:05:00,68.7,68.76,68.69,68.74,30328.0,64.3478,64.404,64.3385,64.3853,30328.0
2023-08-21 15:10:00,68.73,68.76,68.69,68.7,31708.0,64.3759,64.404,64.3385,64.3478,31708.0
2023-08-21 15:15:00,68.7,68.72,68.67,68.72,19261.0,64.3478,64.3666,64.3197,64.3666,19261.0
2023-08-21 15:20:00,68.71,68.75,68.66,68.67,31652.0,64.3572,64.3947,64.3104,64.3197,31652.0
2023-08-21 15:25:00,68.67,68.75,68.66,68.71,24266.0,64.3197,64.3947,64.3104,64.3572,24266.0
2023-08-21 15:30:00,68.72,68.82,68.7,68.82,30020.0,64.3666,64.4602,64.3478,64.4602,30020.0
2023-08-21 15:35:00,68.82,68.83,68.73,68.8,49743.0,64.4602,64.4696,64.3759,64.4415,49743.0
2023-08-21 15:40:00,68.81,68.89,68.81,68.88,59360.0,64.4509,64.5258,64.4509,64.5164,59360.0
2023-08-21 15:45:00,68.88,68.93,68.87,68.92,119333.0,64.5164,64.5633,64.5071,64.5539,119333.0
2023-08-21 15:50:00,68.92,68.92,68.82,68.83,122560.0,64.5539,64.5539,64.4602,64.4696,122560.0
2023-08-21 15:55:00,68.82,68.84,68.73,68.76,199575.0,64.4602,64.479,64.3759,64.404,199575.0
2023-08-22 09:30:00,68.56,68.82,68.31,68.35,138018.0,64.2167,64.4602,63.9825,64.02,138018.0
2023-08-22 09:35:00,68.34,68.72,68.25,68.66,62718.0,64.0106,64.3666,63.9263,64.3104,62718.0
2023-08-22 09:40:00,68.65,68.68,68.47,68.55,27848.0,64.301,64.3291,64.1324,64.2073,27848.0
2023-08-22 09:45:00,68.54,68.79,68.54,68.64,34264.0,64.198,64.4321,64.198,64.2916,34264.0
2023-08-22 09:50:00,68.66,68.71,68.61,68.65,10852.0,64.3104,64.3572,64.2635,64.301,10852.0
2023-08-22 09:55:00,68.66,68.74,68.63,68.68,17217.0,64.3104,64.3853,64.2823,64.3291,17217.0
2023-08-22 10:00:00,68.63,68.65,68.48,68.49,18011.0,64.2823,64.301,64.1418,64.1511,18011.0
2023-08-22 10:05:00,68.47,68.56,68.45,68.49,16038.0,64.1324,64.2167,64.1137,64.1511,16038.0
2023-08-22 10:10:00,68.48,68.48,68.37,68.46,20621.0,64.1418,64.1418,64.0387,64.123,20621.0
2023-08-22 10:15:00,68.44,68.51,68.42,68.45,94130.0,64.1043,64.1699,64.0856,64.1137,94130.0
2023-08-22 10:20:00,68.45,68.5,68.38,68.42,21465.0,64.1137,64.1605,64.0481,64.0856,21465.0
2023-08-22 10:25:00,68.41,68.49,68.4,68.45,32329.0,64.0762,64.1511,64.0668,64.1137,32329.0
2023-08-22 10:30:00,68.44,68.58,68.44,68.56,42736.0,64.1043,64.2354,64.1043,64.2167,42736.0
2023-08-22 10:35:00,68.56,68.6,68.53,68.55,28076.0,64.2167,64.2542,64.1886,64.2073,28076.0
2023-08-22 10:40:00,68.55,68.55,68.48,68.51,12000.0,64.2073,64.2073,64.1418,64.1699,12000.0
2023-08-22 10:45:00,68.5,68.52,68.43,68.43,14622.0,64.1605,64.1792,64.0949,64.0949,14622.0
2023-08-22 10:50:00,68.42,68.43,68.35,68.38,22869.0,64.0856,64.0949,64.02,64.0481,22869.0
2023-08-22 10:55:00,68.4,68.44,68.34,68.34,11852.0,64.0668,64.1043,64.0106,64.0106,11852.0
2023-08-22 11:00:00,68.34,68.38,68.31,68.37,14495.0,64.0106,64.0481,63.9825,64.0387,14495.0
2023-08-22 11:05:00,68.37,68.37,68.3,68.32,13993.0,64.0387,64.0387,63.9732,63.9919,13993.0
2023-08-22 11:10:00,68.32,68.36,68.29,68.33,19389.0,63.9919,64.0294,63.9638,64.0013,19389.0
2023-08-22 11:15:00,68.32,68.34,68.27,68.28,14472.0,63.9919,64.0106,63.9451,63.9544,14472.0
2023-08-22 11:20:00,68.28,68.3,68.25,68.28,18680.0,63.9544,63.9732,63.9263,63.9544,18680.0
2023-08-22 11:25:00,68.29,68.36,68.26,68.3,10302.0,63.9638,64.0294,63.9357,63.9732,10302.0
2023-08-22 11:30:00,68.32,68.32,68.21,68.25,23723.0,63.9919,63.9919,63.8889,63.9263,23723.0
2023-08-22 11:35:00,68.26,68.31,68.24,68.28,15984.0,63.9357,63.9825,63.917,63.9544,15984.0
2023-08-22 11:40:00,68.29,68.3,68.22,68.22,9638.0,63.9638,63.9732,63.8982,63.8982,9638.0
2023-08-22 11:45:00,68.23,68.27,68.22,68.25,9062.0,63.9076,63.9451,63.8982,63.9263,9062.0
2023-08-22 11:50:00,68.25,68.36,68.23,68.36,14268.0,63.9263,64.0294,63.9076,64.0294,14268.0
2023-08-22 11:55:00,68.35,68.35,68.28,68.29,10456.0,64.02,64.02,63.9544,63.9638,10456.0
2023-08-22 12:00:00,68.28,68.36,68.26,68.35,13482.0,63.9544,64.0294,63.9357,64.02,13482.0
2023-08-22 12:05:00,68.34,68.39,68.3,68.36,15957.0,64.0106,64.0575,63.9732,64.0294,15957.0
2023-08-22 12:10:00,68.37,68.39,68.33,68.34,15855.0,64.0387,64.0575,64.0013,64.0106,15855.0
2023-08-22 12:15:00,68.34,68.4,68.34,68.37,16664.0,64.0106,64.0668,64.0106,64.0387,16664.0
2023-08-22 12:20:00,68.37,68.45,68.35,68.38,21183.0,64.0387,64.1137,64.02,64.0481,21183.0
2023-08-22 12:25:00,68.38,68.45,68.37,68.43,8775.0,64.0481,64.1137,64.0387,64.0949,8775.0
2023-08-22 12:30:00,68.42,68.47,68.41,68.42,13839.0,64.0856,64.1324,64.0762,64.0856,13839.0
2023-08-22 12:35:00,68.4,68.48,68.38,68.47,13188.0,64.0668,64.1418,64.0481,64.1324,13188.0
2023-08-22 12:40:00,68.46,68.47,68.42,68.45,12740.0,64.123,64.1324,64.0856,64.1137,12740.0
2023-08-22 12:45:00,68.43,68.43,68.34,68.35,14191.0,64.0949,64.0949,64.0106,64.02,14191.0
2023-08-22 12:50:00,68.36,68.43,68.35,68.4,13249.0,64.0294,64.0949,64.02,64.0668,13249.0
2023-08-22 12:55:00,68.4,68.42,68.37,68.38,13025.0,64.0668,64.0856,64.0387,64.0481,13025.0
2023-08-22 13:00:00,68.37,68.38,68.31,68.37,24165.0,64.0387,64.0481,63.9825,64.0387,24165.0
2023-08-22 13:05:00,68.38,68.38,68.31,68.36,9212.0,64.0481,64.0481,63.9825,64.0294,9212.0
2023-08-22 13:10:00,68.37,68.37,68.31,68.34,14961.0,64.0387,64.0387,63.9825,64.0106,14961.0
2023-08-22 13:15:00,68.34,68.34,68.31,68.31,17350.0,64.0106,64.0106,63.9825,63.9825,17350.0
2023-08-22 13:20:00,68.31,68.34,68.3,68.32,14830.0,63.9825,64.0106,63.9732,63.9919,14830.0
2023-08-22 13:25:00,68.32,68.39,68.31,68.35,17408.0,63.9919,64.0575,63.9825,64.02,17408.0
2023-08-22 13:30:00,68.35,68.39,68.34,68.38,15371.0,64.02,64.0575,64.0106,64.0481,15371.0
2023-08-22 13:35:00,68.39,68.47,68.37,68.45,34663.0,64.0575,64.1324,64.0387,64.1137,34663.0
2023-08-22 13:40:00,68.45,68.52,68.44,68.47,20655.0,64.1137,64.1792,64.1043,64.1324,20655.0
2023-08-22 13:45:00,68.47,68.53,68.45,68.53,19292.0,64.1324,64.1886,64.1137,64.1886,19292.0
2023-08-22 13:50:00,68.53,68.56,68.52,68.55,25515.0,64.1886,64.2167,64.1792,64.2073,25515.0
2023-08-22 13:55:00,68.55,68.55,68.46,68.48,26782.0,64.2073,64.2073,64.123,64.1418,26782.0
2023-08-22 14:00:00,68.48,68.59,68.45,68.58,16048.0,64.1418,64.2448,64.1137,64.2354,16048.0
2023-08-22 14:05:00,68.58,68.6,68.54,68.59,9660.0,64.2354,64.2542,64.198,64.2448,9660.0
2023-08-22 14:10:00,68.6,68.62,68.59,68.61,18610.0,64.2542,64.2729,64.2448,64.2635,18610.0
2023-08-22 14:15:00,68.62,68.63,68.59,68.62,18203.0,64.2729,64.2823,64.2448,64.2729,18203.0
2023-08-22 14:20:00,68.63,68.63,68.59,68.59,16859.0,64.2823,64.2823,64.2448,64.2448,16859.0
2023-08-22 14:25:00,68.59,68.63,68.58,68.59,28625.0,64.2448,64.2823,64.2354,64.2448,28625.0
2023-08-22 14:30:00,68.59,68.63,68.57,68.63,14970.0,64.2448,64.2823,64.2261,64.2823,14970.0
2023-08-22 14:35:00,68.63,68.69,68.63,68.69,10683.0,64.2823,64.3385,64.2823,64.3385,10683.0
2023-08-22 14:40:00,68.68,68.69,68.61,68.62,24731.0,64.3291,64.3385,64.2635,64.2729,24731.0
2023-08-22 14:45:00,68.61,68.64,68.6,68.64,15492.0,64.2635,64.2916,64.2542,64.2916,15492.0
2023-08-22 14:50:00,68.64,68.69,68.63,68.67,13904.0,64.2916,64.3385,64.2823,64.3197,13904.0
2023-08-22 14:55:00,68.67,68.68,68.62,68.65,18370.0,64.3197,64.3291,64.2729,64.301,18370.0
2023-08-22 15:00:00,68.64,68.68,68.64,68.67,14829.0,64.2916,64.3291,64.2916,64.3197,14829.0
2023-08-22 15:05:00,68.68,68.71,68.63,68.64,23613.0,64.3291,64.3572,64.2823,64.2916,23613.0
2023-08-22 15:10:00,68.64,68.68,68.63,68.66,27691.0,64.2916,64.3291,64.2823,64.3104,27691.0
2023-08-22 15:15:00,68.66,68.67,68.64,68.64,22907.0,64.3104,64.3197,64.2916,64.2916,22907.0
2023-08-22 15:20:00,68.64,68.65,68.6,68.61,30659.0,64.2916,64.301,64.2542,64.2635,30659.0
2023-08-22 15:25:00,68.61,68.65,68.6,68.65,31393.0,64.2635,64.301,64.2542,64.301,31393.0
2023-08-22 15:30:00,68.65,68.65,68.54,68.56,51127.0,64.301,64.301,64.198,64.2167,51127.0
2023-08-22 15:35:00,68.56,68.56,68.49,68.52,32082.0,64.2167,64.2167,64.1511,64.1792,32082.0
2023-08-22 15:40:00,68.51,68.54,68.48,68.51,41209.0,64.1699,64.198,64.1418,64.1699,41209.0
2023-08-22 15:45:00,68.51,68.53,68.45,68.48,66539.0,64.1699,64.1886,64.1137,64.1418,66539.0
2023-08-22 15:50:00,68.47,68.53,68.45,68.52,144648.0,64.1324,64.1886,64.1137,64.1792,144648.0
2023-08-22 15:55:00,68.51,68.54,68.42,68.45,395748.0,64.1699,64.198,64.0856,64.1137,395748.0
2023-08-23 09:30:00,68.6,68.74,67.88,68.17,196846.0,64.2542,64.3853,63.5798,63.8514,196846.0
2023-08-23 09:35:00,68.22,68.37,68.15,68.34,57242.0,63.8982,64.0387,63.8327,64.0106,57242.0
2023-08-23 09:40:00,68.36,68.47,68.18,68.37,36174.0,64.0294,64.1324,63.8608,64.0387,36174.0
2023-08-23 09:45:00,68.39,68.44,68.28,68.36,27018.0,64.0575,64.1043,63.9544,64.0294,27018.0
2023-08-23 09:50:00,68.37,68.42,68.2,68.4,37897.0,64.0387,64.0856,63.8795,64.0668,37897.0
2023-08-23 09:55:00,68.4,68.44,68.3,68.35,53911.0,64.0668,64.1043,63.9732,64.02,53911.0
2023-08-23 10:00:00,68.35,68.51,68.31,68.45,38519.0,64.02,64.1699,63.9825,64.1137,38519.0
2023-08-23 10:05:00,68.46,68.48,68.4,68.44,14374.0,64.123,64.1418,64.0668,64.1043,14374.0
2023-08-23 10:10:00,68.45,68.47,68.33,68.35,19928.0,64.1137,64.1324,64.0013,64.02,19928.0
2023-08-23 10:15:00,68.38,68.38,68.17,68.17,24682.0,64.0481,64.0481,63.8514,63.8514,24682.0
2023-08-23 10:20:00,68.17,68.17,68.09,68.11,42893.0,63.8514,63.8514,63.7765,63.7952,42893.0
2023-08-23 10:25:00,68.12,68.15,68.04,68.05,15205.0,63.8046,63.8327,63.7296,63.739,15205.0
2023-08-23 10:30:00,68.06,68.1,68.02,68.05,19198.0,63.7484,63.7858,63.7109,63.739,19198.0
2023-08-23 10:35:00,68.05,68.1,68.02,68.02,12831.0,63.739,63.7858,63.7109,63.7109,12831.0
2023-08-23 10:40:00,68.03,68.03,67.99,68.01,19246.0,63.7203,63.7203,63.6828,63.7015,19246.0
2023-08-23 10:45:00,68.01,68.02,67.96,68.0,24841.0,63.7015,63.7109,63.6547,63.6922,24841.0
2023-08-23 10:50:00,68.01,68.07,67.98,68.05,23359.0,63.7015,63.7577,63.6734,63.739,23359.0
2023-08-23 10:55:00,68.05,68.07,68.02,68.05,21788.0,63.739,63.7577,63.7109,63.739,21788.0
2023-08-23 11:00:00,68.04,68.13,68.04,68.09,15054.0,63.7296,63.8139,63.7296,63.7765,15054.0
2023-08-23 11:05:00,68.1,68.1,68.02,68.1,14132.0,63.7858,63.7858,63.7109,63.7858,14132.0
2023-08-23 11:10:00,68.11,68.12,68.05,68.06,10797.0,63.7952,63.8046,63.739,63.7484,10797.0
2023-08-23 11:15:00,68.06,68.07,67.98,68.0,20598.0,63.7484,63.7577,63.6734,63.6922,20598.0
2023-08-23 11:20:00,68.0,68.03,67.93,67.94,36108.0,63.6922,63.7203,63.6266,63.636,36108.0
2023-08-23 11:25:00,67.94,68.04,67.93,67.97,15902.0,63.636,63.7296,63.6266,63.6641,15902.0
2023-08-23 11:30:00,67.98,67.99,67.94,67.95,10397.0,63.6734,63.6828,63.636,63.6453,10397.0
2023-08-23 11:35:00,67.97,67.97,67.92,67.95,12610.0,63.6641,63.6641,63.6172,63.6453,12610.0
2023-08-23 11:40:00,67.95,67.97,67.93,67.96,10148.0,63.6453,63.6641,63.6266,63.6547,10148.0
2023-08-23 11:45:00,67.96,68.03,67.95,68.01,50507.0,63.6547,63.7203,63.6453,63.7015,50507.0
2023-08-23 11:50:00,68.0,68.04,67.98,68.02,13452.0,63.6922,63.7296,63.6734,63.7109,13452.0
2023-08-23 11:55:00,68.02,68.03,67.98,67.99,9992.0,63.7109,63.7203,63.6734,63.6828,9992.0
2023-08-23 12:00:00,67.98,68.04,67.96,67.98,46664.0,63.6734,63.7296,63.6547,63.6734,46664.0
2023-08-23 12:05:00,67.99,68.05,67.98,67.99,16813.0,63.6828,63.739,63.6734,63.6828,16813.0
2023-08-23 12:10:00,67.98,67.98,67.91,67.92,17183.0,63.6734,63.6734,63.6079,63.6172,17183.0
2023-08-23 12:15:00,67.92,67.96,67.91,67.95,22166.0,63.6172,63.6547,63.6079,63.6453,22166.0
2023-08-23 12:20:00,67.96,68.0,67.94,67.97,28937.0,63.6547,63.6922,63.636,63.6641,28937.0
2023-08-23 12:25:00,67.97,68.01,67.94,68.0,18559.0,63.6641,63.7015,63.636,63.6922,18559.0
2023-08-23 12:30:00,67.99,68.0,67.92,67.98,19940.0,63.6828,63.6922,63.6172,63.6734,19940.0
2023-08-23 12:35:00,67.98,68.04,67.98,67.99,16587.0,63.6734,63.7296,63.6734,63.6828,16587.0
2023-08-23 12:40:00,67.98,68.08,67.96,68.04,24680.0,63.6734,63.7671,63.6547,63.7296,24680.0
2023-08-23 12:45:00,68.04,68.04,67.98,67.98,23435.0,63.7296,63.7296,63.6734,63.6734,23435.0
2023-08-23 12:50:00,67.99,68.03,67.96,68.03,14251.0,63.6828,63.7203,63.6547,63.7203,14251.0
2023-08-23 12:55:00,68.04,68.06,67.99,68.01,15607.0,63.7296,63.7484,63.6828,63.7015,15607.0
2023-08-23 13:00:00,68.01,68.04,67.99,68.03,10493.0,63.7015,63.7296,63.6828,63.7203,10493.0
2023-08-23 13:05:00,68.03,68.09,68.03,68.06,15319.0,63.7203,63.7765,63.7203,63.7484,15319.0
2023-08-23 13:10:00,68.07,68.09,68.04,68.06,19637.0,63.7577,63.7765,63.7296,63.7484,19637.0
2023-08-23 13:15:00,68.06,68.08,68.03,68.04,20004.0,63.7484,63.7671,63.7203,63.7296,20004.0
2023-08-23 13:20:00,68.04,68.09,68.01,68.06,17279.0,63.7296,63.7765,63.7015,63.7484,17279.0
2023-08-23 13:25:00,68.07,68.11,68.06,68.07,19694.0,63.7577,63.7952,63.7484,63.7577,19694.0
2023-08-23 13:30:00,68.08,68.13,68.07,68.1,20466.0,63.7671,63.8139,63.7577,63.7858,20466.0
2023-08-23 13:35:00,68.1,68.13,68.05,68.08,105980.0,63.7858,63.8139,63.739,63.7671,105980.0
2023-08-23 13:40:00,68.08,68.09,68.05,68.09,20208.0,63.7671,63.7765,63.739,63.7765,20208.0
2023-08-23 13:45:00,68.09,68.09,68.02,68.05,19049.0,63.7765,63.7765,63.7109,63.739,19049.0
2023-08-23 13:50:00,68.05,68.05,68.0,68.03,29256.0,63.739,63.739,63.6922,63.7203,29256.0
2023-08-23 13:55:00,68.03,68.06,68.0,68.03,32506.0,63.7203,63.7484,63.6922,63.7203,32506.0
2023-08-23 14:00:00,68.03,68.04,67.99,68.03,18068.0,63.7203,63.7296,63.6828,63.7203,18068.0
2023-08-23 14:05:00,68.03,68.05,68.01,68.02,16976.0,63.7203,63.739,63.7015,63.7109,16976.0
2023-08-23 14:10:00,68.01,68.07,68.01,68.06,43680.0,63.7015,63.7577,63.7015,63.7484,43680.0
2023-08-23 14:15:00,68.05,68.06,68.0,68.01,22306.0,63.739,63.7484,63.6922,63.7015,22306.0
2023-08-23 14:20:00,68.0,68.01,67.97,68.01,31617.0,63.6922,63.7015,63.6641,63.7015,31617.0
2023-08-23 14:25:00,68.01,68.08,67.99,68.0,22918.0,63.7015,63.7671,63.6828,63.6922,22918.0
2023-08-23 14:30:00,68.0,68.02,67.96,67.97,22118.0,63.6922,63.7109,63.6547,63.6641,22118.0
2023-08-23 14:35:00,67.97,67.97,67.89,67.92,41941.0,63.6641,63.6641,63.5891,63.6172,41941.0
2023-08-23 14:40:00,67.93,68.02,67.89,68.02,188206.0,63.6266,63.7109,63.5891,63.7109,188206.0
2023-08-23 14:45:00,68.01,68.09,67.98,68.08,58542.0,63.7015,63.7765,63.6734,63.7671,58542.0
2023-08-23 14:50:00,68.07,68.12,68.03,68.09,129455.0,63.7577,63.8046,63.7203,63.7765,129455.0
2023-08-23 14:55:00,68.09,68.1,68.03,68.06,22403.0,63.7765,63.7858,63.7203,63.7484,22403.0
2023-08-23 15:00:00,68.06,68.07,67.98,68.0,30860.0,63.7484,63.7577,63.6734,63.6922,30860.0
2023-08-23 15:05:00,67.99,68.03,67.93,67.98,46309.0,63.6828,63.7203,63.6266,63.6734,46309.0
2023-08-23 15:10:00,67.98,68.01,67.94,68.01,26910.0,63.6734,63.7015,63.636,63.7015,26910.0
2023-08-23 15:15:00,68.0,68.04,68.0,68.01,31011.0,63.6922,63.7296,63.6922,63.7015,31011.0
2023-08-23 15:20:00,68.01,68.02,67.96,67.97,46326.0,63.7015,63.7109,63.6547,63.6641,46326.0
2023-08-23 15:25:00,67.96,68.0,67.94,67.95,35234.0,63.6547,63.6922,63.636,63.6453,35234.0
2023-08-23 15:30:00,67.95,67.96,67.91,67.94,30809.0,63.6453,63.6547,63.6079,63.636,30809.0
2023-08-23 15:35:00,67.94,68.0,67.93,67.95,50814.0,63.636,63.6922,63.6266,63.6453,50814.0
2023-08-23 15:40:00,67.96,68.0,67.93,67.99,110549.0,63.6547,63.6922,63.6266,63.6828,110549.0
2023-08-23 15:45:00,67.98,68.03,67.98,68.01,61971.0,63.6734,63.7203,63.6734,63.7015,61971.0
2023-08-23 15:50:00,68.01,68.05,67.94,68.03,78022.0,63.7015,63.739,63.636,63.7203,78022.0
2023-08-23 15:55:00,68.03,68.15,67.99,68.15,238349.0,63.7203,63.8327,63.6828,63.8327,238349.0
2023-08-24 09:30:00,68.26,68.26,68.02,68.05,100609.0,63.9357,63.9357,63.7109,63.739,100609.0
2023-08-24 09:35:00,68.01,68.43,67.94,68.43,57447.0,63.7015,64.0949,63.636,64.0949,57447.0
2023-08-24 09:40:00,68.42,68.57,68.39,68.5,30962.0,64.0856,64.2261,64.0575,64.1605,30962.0
2023-08-24 09:45:00,68.47,68.53,68.42,68.51,29902.0,64.1324,64.1886,64.0856,64.1699,29902.0
2023-08-24 09:50:00,68.51,68.64,68.51,68.6,34017.0,64.1699,64.2916,64.1699,64.2542,34017.0
2023-08-24 09:55:00,68.6,68.71,68.6,68.64,22211.0,64.2542,64.3572,64.2542,64.2916,22211.0
2023-08-24 10:00:00,68.63,68.67,68.57,68.6,19914.0,64.2823,64.3197,64.2261,64.2542,19914.0
2023-08-24 10:05:00,68.59,68.75,68.56,68.7,29283.0,64.2448,64.3947,64.2167,64.3478,29283.0
2023-08-24 10:10:00,68.7,68.71,68.61,68.68,23008.0,64.3478,64.3572,64.2635,64.3291,23008.0
2023-08-24 10:15:00,68.68,68.77,68.63,68.75,31318.0,64.3291,64.4134,64.2823,64.3947,31318.0
2023-08-24 10:20:00,68.76,68.79,68.72,68.77,21368.0,64.404,64.4321,64.3666,64.4134,21368.0
2023-08-24 10:25:00,68.76,68.8,68.7,68.7,21435.0,64.404,64.4415,64.3478,64.3478,21435.0
2023-08-24 10:30:00,68.69,68.75,68.65,68.75,19090.0,64.3385,64.3947,64.301,64.3947,19090.0
2023-08-24 10:35:00,68.76,68.77,68.64,68.64,25813.0,64.404,64.4134,64.2916,64.2916,25813.0
2023-08-24 10:40:00,68.65,68.65,68.57,68.59,21204.0,64.301,64.301,64.2261,64.2448,21204.0
2023-08-24 10:45:00,68.58,68.6,68.56,68.58,12210.0,64.2354,64.2542,64.2167,64.2354,12210.0
2023-08-24 10:50:00,68.57,68.6,68.51,68.51,15219.0,64.2261,64.2542,64.1699,64.1699,15219.0
2023-08-24 10:55:00,68.51,68.56,68.46,68.55,14985.0,64.1699,64.2167,64.123,64.2073,14985.0
2023-08-24 11:00:00,68.55,68.59,68.47,68.52,19602.0,64.2073,64.2448,64.1324,64.1792,19602.0
2023-08-24 11:05:00,68.52,68.56,68.48,68.55,17074.0,64.1792,64.2167,64.1418,64.2073,17074.0
2023-08-24 11:10:00,68.56,68.57,68.46,68.47,25200.0,64.2167,64.2261,64.123,64.1324,25200.0
2023-08-24 11:15:00,68.46,68.47,68.4,68.42,30730.0,64.123,64.1324,64.0668,64.0856,30730.0
2023-08-24 11:20:00,68.42,68.48,68.42,68.45,14972.0,64.0856,64.1418,64.0856,64.1137,14972.0
2023-08-24 11:25:00,68.45,68.54,68.44,68.54,11595.0,64.1137,64.198,64.1043,64.198,11595.0
2023-08-24 11:30:00,68.54,68.56,68.48,68.48,25958.0,64.198,64.2167,64.1418,64.1418,25958.0
2023-08-24 11:35:00,68.48,68.5,68.41,68.43,17288.0,64.1418,64.1605,64.0762,64.0949,17288.0
2023-08-24 11:40:00,68.43,68.48,68.4,68.4,15417.0,64.0949,64.1418,64.0668,64.0668,15417.0
2023-08-24 11:45:00,68.39,68.42,68.38,68.4,17681.0,64.0575,64.0856,64.0481,64.0668,17681.0
2023-08-24 11:50:00,68.4,68.49,68.4,68.42,16102.0,64.0668,64.1511,64.0668,64.0856,16102.0
2023-08-24 11:55:00,68.43,68.43,68.3,68.33,15494.0,64.0949,64.0949,63.9732,64.0013,15494.0
2023-08-24 12:00:00,68.33,68.34,68.25,68.29,18813.0,64.0013,64.0106,63.9263,63.9638,18813.0
2023-08-24 12:05:00,68.29,68.3,68.24,68.3,24169.0,63.9638,63.9732,63.917,63.9732,24169.0
2023-08-24 12:10:00,68.29,68.3,68.23,68.24,13423.0,63.9638,63.9732,63.9076,63.917,13423.0
2023-08-24 12:15:00,68.23,68.24,68.14,68.16,17586.0,63.9076,63.917,63.8233,63.842,17586.0
2023-08-24 12:20:00,68.15,68.21,68.15,68.16,14284.0,63.8327,63.8889,63.8327,63.842,14284.0
2023-08-24 12:25:00,68.16,68.17,68.05,68.05,11750.0,63.842,63.8514,63.739,63.739,11750.0
2023-08-24 12:30:00,68.06,68.1,68.04,68.09,10537.0,63.7484,63.7858,63.7296,63.7765,10537.0
2023-08-24 12:35:00,68.09,68.11,68.03,68.05,16736.0,63.7765,63.7952,63.7203,63.739,16736.0
2023-08-24 12:40:00,68.05,68.06,67.98,68.0,15211.0,63.739,63.7484,63.6734,63.6922,15211.0
2023-08-24 12:45:00,68.0,68.03,67.96,67.97,12902.0,63.6922,63.7203,63.6547,63.6641,12902.0
2023-08-24 12:50:00,67.97,68.04,67.96,68.01,16544.0,63.6641,63.7296,63.6547,63.7015,16544.0
2023-08-24 12:55:00,68.01,68.02,67.94,67.98,15365.0,63.7015,63.7109,63.636,63.6734,15365.0
2023-08-24 13:00:00,67.98,68.02,67.97,68.02,13218.0,63.6734,63.7109,63.6641,63.7109,13218.0
2023-08-24 13:05:00,68.01,68.01,67.93,67.97,16686.0,63.7015,63.7015,63.6266,63.6641,16686.0
2023-08-24 13:10:00,67.95,67.98,67.91,67.98,12410.0,63.6453,63.6734,63.6079,63.6734,12410.0
2023-08-24 13:15:00,67.98,68.01,67.91,67.91,18753.0,63.6734,63.7015,63.6079,63.6079,18753.0
2023-08-24 13:20:00,67.91,67.96,67.88,67.94,15055.0,63.6079,63.6547,63.5798,63.636,15055.0
2023-08-24 13:25:00,67.94,68.01,67.91,67.93,17222.0,63.636,63.7015,63.6079,63.6266,17222.0
2023-08-24 13:30:00,67.92,67.98,67.91,67.98,13977.0,63.6172,63.6734,63.6079,63.6734,13977.0
2023-08-24 13:35:00,67.97,67.98,67.92,67.96,18439.0,63.6641,63.6734,63.6172,63.6547,18439.0
2023-08-24 13:40:00,67.96,68.0,67.89,67.89,39480.0,63.6547,63.6922,63.5891,63.5891,39480.0
2023-08-24 13:45:00,67.89,67.95,67.87,67.88,27628.0,63.5891,63.6453,63.5704,63.5798,27628.0
2023-08-24 13:50:00,67.88,67.93,67.82,67.85,17294.0,63.5798,63.6266,63.5236,63.5517,17294.0
2023-08-24 13:55:00,67.84,67.87,67.8,67.87,14350.0,63.5423,63.5704,63.5048,63.5704,14350.0
2023-08-24 14:00:00,67.86,67.91,67.8,67.81,20965.0,63.561,63.6079,63.5048,63.5142,20965.0
2023-08-24 14:05:00,67.8,67.87,67.77,67.84,18840.0,63.5048,63.5704,63.4767,63.5423,18840.0
2023-08-24 14:10:00,67.83,67.89,67.8,67.8,29225.0,63.5329,63.5891,63.5048,63.5048,29225.0
2023-08-24 14:15:00,67.81,67.89,67.8,67.83,16120.0,63.5142,63.5891,63.5048,63.5329,16120.0
2023-08-24 14:20:00,67.82,67.87,67.8,67.86,16237.0,63.5236,63.5704,63.5048,63.561,16237.0
2023-08-24 14:25:00,67.86,67.88,67.81,67.83,29603.0,63.561,63.5798,63.5142,63.5329,29603.0
2023-08-24 14:30:00,67.83,67.86,67.8,67.85,15887.0,63.5329,63.561,63.5048,63.5517,15887.0
2023-08-24 14:35:00,67.84,67.85,67.81,67.83,14953.0,63.5423,63.5517,63.5142,63.5329,14953.0
2023-08-24 14:40:00,67.83,67.84,67.78,67.83,30438.0,63.5329,63.5423,63.4861,63.5329,30438.0
2023-08-24 14:45:00,67.84,67.95,67.83,67.91,57279.0,63.5423,63.6453,63.5329,63.6079,57279.0
2023-08-24 14:50:00,67.91,67.94,67.89,67.92,41336.0,63.6079,63.636,63.5891,63.6172,41336.0
2023-08-24 14:55:00,67.94,67.98,67.9,67.98,46017.0,63.636,63.6734,63.5985,63.6734,46017.0
2023-08-24 15:00:00,67.98,68.04,67.96,68.02,30659.0,63.6734,63.7296,63.6547,63.7109,30659.0
2023-08-24 15:05:00,68.02,68.08,67.99,68.08,31220.0,63.7109,63.7671,63.6828,63.7671,31220.0
2023-08-24 15:10:00,68.08,68.13,68.06,68.13,39471.0,63.7671,63.8139,63.7484,63.8139,39471.0
2023-08-24 15:15:00,68.13,68.17,68.09,68.11,35177.0,63.8139,63.8514,63.7765,63.7952,35177.0
2023-08-24 15:20:00,68.11,68.18,68.1,68.14,29176.0,63.7952,63.8608,63.7858,63.8233,29176.0
2023-08-24 15:25:00,68.14,68.23,68.14,68.2,59067.0,63.8233,63.9076,63.8233,63.8795,59067.0
2023-08-24 15:30:00,68.2,68.25,68.17,68.19,46259.0,63.8795,63.9263,63.8514,63.8701,46259.0
2023-08-24 15:35:00,68.18,68.18,68.09,68.1,39291.0,63.8608,63.8608,63.7765,63.7858,39291.0
2023-08-24 15:40:00,68.09,68.12,68.06,68.07,53737.0,63.7765,63.8046,63.7484,63.7577,53737.0
2023-08-24 15:45:00,68.08,68.08,67.98,68.0,63630.0,63.7671,63.7671,63.6734,63.6922,63630.0
2023-08-24 15:50:00,68.0,68.03,67.95,67.96,120187.0,63.6922,63.7203,63.6453,63.6547,120187.0
2023-08-24 15:55:00,67.97,68.08,67.94,68.0,309163.0,63.6641,63.7671,63.636,63.6922,309163.0
2023-08-25 09:30:00,68.35,68.5,68.35,68.49,36880.0,64.02,64.1605,64.02,64.1511,36880.0
2023-08-25 09:35:00,68.5,68.59,68.28,68.38,20377.0,64.1605,64.2448,63.9544,64.0481,20377.0
2023-08-25 09:40:00,68.39,68.44,68.31,68.34,21333.0,64.0575,64.1043,63.9825,64.0106,21333.0
2023-08-25 09:45:00,68.34,68.41,68.28,68.36,27679.0,64.0106,64.0762,63.9544,64.0294,27679.0
2023-08-25 09:50:00,68.35,68.36,68.18,68.2,13274.0,64.02,64.0294,63.8608,63.8795,13274.0
2023-08-25 09:55:00,68.18,68.22,68.15,68.2,11953.0,63.8608,63.8982,63.8327,63.8795,11953.0
2023-08-25 10:00:00,68.23,68.24,68.08,68.13,22445.0,63.9076,63.917,63.7671,63.8139,22445.0
2023-08-25 10:05:00,68.13,68.21,68.11,68.2,26736.0,63.8139,63.8889,63.7952,63.8795,26736.0
2023-08-25 10:10:00,68.2,68.21,68.04,68.06,34264.0,63.8795,63.8889,63.7296,63.7484,34264.0
2023-08-25 10:15:00,68.04,68.13,68.02,68.03,18284.0,63.7296,63.8139,63.7109,63.7203,18284.0
2023-08-25 10:20:00,68.04,68.11,67.93,67.96,26282.0,63.7296,63.7952,63.6266,63.6547,26282.0
2023-08-25 10:25:00,67.97,67.98,67.92,67.95,11123.0,63.6641,63.6734,63.6172,63.6453,11123.0
2023-08-25 10:30:00,67.94,67.99,67.9,67.95,18355.0,63.636,63.6828,63.5985,63.6453,18355.0
2023-08-25 10:35:00,67.97,68.13,67.97,68.09,26807.0,63.6641,63.8139,63.6641,63.7765,26807.0
2023-08-25 10:40:00,68.1,68.26,68.1,68.26,27464.0,63.7858,63.9357,63.7858,63.9357,27464.0
2023-08-25 10:45:00,68.27,68.38,68.24,68.37,39757.0,63.9451,64.0481,63.917,64.0387,39757.0
2023-08-25 10:50:00,68.37,68.4,68.32,68.4,15248.0,64.0387,64.0668,63.9919,64.0668,15248.0
2023-08-25 10:55:00,68.4,68.52,68.39,68.51,24511.0,64.0668,64.1792,64.0575,64.1699,24511.0
2023-08-25 11:00:00,68.52,68.58,68.5,68.57,25096.0,64.1792,64.2354,64.1605,64.2261,25096.0
2023-08-25 11:05:00,68.58,68.69,68.56,68.66,33270.0,64.2354,64.3385,64.2167,64.3104,33270.0
2023-08-25 11:10:00,68.67,68.8,68.66,68.76,18659.0,64.3197,64.4415,64.3104,64.404,18659.0
2023-08-25 11:15:00,68.75,68.76,68.69,68.73,13524.0,64.3947,64.404,64.3385,64.3759,13524.0
2023-08-25 11:20:00,68.71,68.71,68.64,68.7,11122.0,64.3572,64.3572,64.2916,64.3478,11122.0
2023-08-25 11:25:00,68.7,68.73,68.62,68.71,15120.0,64.3478,64.3759,64.2729,64.3572,15120.0
2023-08-25 11:30:00,68.72,68.79,68.7,68.77,16548.0,64.3666,64.4321,64.3478,64.4134,16548.0
2023-08-25 11:35:00,68.77,68.8,68.73,68.79,23203.0,64.4134,64.4415,64.3759,64.4321,23203.0
2023-08-25 11:40:00,68.78,68.84,68.77,68.83,13480.0,64.4228,64.479,64.4134,64.4696,13480.0
2023-08-25 11:45:00,68.82,68.84,68.78,68.82,16102.0,64.4602,64.479,64.4228,64.4602,16102.0
2023-08-25 11:50:00,68.82,68.84,68.75,68.8,13446.0,64.4602,64.479,64.3947,64.4415,13446.0
2023-08-25 11:55:00,68.79,68.79,68.66,68.66,9885.0,64.4321,64.4321,64.3104,64.3104,9885.0
2023-08-25 12:00:00,68.66,68.74,68.66,68.72,8059.0,64.3104,64.3853,64.3104,64.3666,8059.0
2023-08-25 12:05:00,68.73,68.77,68.68,68.77,13172.0,64.3759,64.4134,64.3291,64.4134,13172.0
2023-08-25 12:10:00,68.77,68.79,68.73,68.73,10878.0,64.4134,64.4321,64.3759,64.3759,10878.0
2023-08-25 12:15:00,68.73,68.73,68.66,68.7,11310.0,64.3759,64.3759,64.3104,64.3478,11310.0
2023-08-25 12:20:00,68.71,68.74,68.63,68.67,13343.0,64.3572,64.3853,64.2823,64.3197,13343.0
2023-08-25 12:25:00,68.66,68.71,68.64,68.69,15783.0,64.3104,64.3572,64.2916,64.3385,15783.0
2023-08-25 12:30:00,68.69,68.73,68.67,68.68,13234.0,64.3385,64.3759,64.3197,64.3291,13234.0
2023-08-25 12:35:00,68.69,68.76,68.62,68.65,9649.0,64.3385,64.404,64.2729,64.301,9649.0
2023-08-25 12:40:00,68.64,68.65,68.62,68.63,6938.0,64.2916,64.301,64.2729,64.2823,6938.0
2023-08-25 12:45:00,68.64,68.65,68.61,68.63,10878.0,64.2916,64.301,64.2635,64.2823,10878.0
2023-08-25 12:50:00,68.63,68.65,68.56,68.56,6883.0,64.2823,64.301,64.2167,64.2167,6883.0
2023-08-25 12:55:00,68.57,68.58,68.53,68.55,5651.0,64.2261,64.2354,64.1886,64.2073,5651.0
2023-08-25 13:00:00,68.56,68.61,68.54,68.58,9490.0,64.2167,64.2635,64.198,64.2354,9490.0
2023-08-25 13:05:00,68.57,68.59,68.55,68.56,5533.0,64.2261,64.2448,64.2073,64.2167,5533.0
2023-08-25 13:10:00,68.55,68.56,68.5,68.51,9245.0,64.2073,64.2167,64.1605,64.1699,9245.0
2023-08-25 13:15:00,68.52,68.52,68.47,68.47,9225.0,64.1792,64.1792,64.1324,64.1324,9225.0
2023-08-25 13:20:00,68.48,68.5,68.45,68.49,10255.0,64.1418,64.1605,64.1137,64.1511,10255.0
2023-08-25 13:25:00,68.49,68.53,68.47,68.52,14038.0,64.1511,64.1886,64.1324,64.1792,14038.0
2023-08-25 13:30:00,68.53,68.54,68.46,68.51,16996.0,64.1886,64.198,64.123,64.1699,16996.0
2023-08-25 13:35:00,68.5,68.56,68.5,68.55,18100.0,64.1605,64.2167,64.1605,64.2073,18100.0
2023-08-25 13:40:00,68.56,68.56,68.53,68.55,9251.0,64.2167,64.2167,64.1886,64.2073,9251.0
2023-08-25 13:45:00,68.55,68.58,68.53,68.57,10598.0,64.2073,64.2354,64.1886,64.2261,10598.0
2023-08-25 13:50:00,68.57,68.57,68.51,68.53,9403.0,64.2261,64.2261,64.1699,64.1886,9403.0
2023-08-25 13:55:00,68.52,68.6,68.51,68.6,9274.0,64.1792,64.2542,64.1699,64.2542,9274.0
2023-08-25 14:00:00,68.59,68.62,68.57,68.6,11857.0,64.2448,64.2729,64.2261,64.2542,11857.0
2023-08-25 14:05:00,68.62,68.63,68.59,68.59,9392.0,64.2729,64.2823,64.2448,64.2448,9392.0
2023-08-25 14:10:00,68.61,68.65,68.59,68.6,21175.0,64.2635,64.301,64.2448,64.2542,21175.0
2023-08-25 14:15:00,68.59,68.61,68.55,68.6,14459.0,64.2448,64.2635,64.2073,64.2542,14459.0
2023-08-25 14:20:00,68.61,68.65,68.61,68.62,11580.0,64.2635,64.301,64.2635,64.2729,11580.0
2023-08-25 14:25:00,68.62,68.68,68.61,68.65,23539.0,64.2729,64.3291,64.2635,64.301,23539.0
2023-08-25 14:30:00,68.65,68.69,68.58,68.68,33893.0,64.301,64.3385,64.2354,64.3291,33893.0
2023-08-25 14:35:00,68.69,68.85,68.67,68.85,20219.0,64.3385,64.4883,64.3197,64.4883,20219.0
2023-08-25 14:40:00,68.84,68.89,68.82,68.86,16564.0,64.479,64.5258,64.4602,64.4977,16564.0
2023-08-25 14:45:00,68.85,68.85,68.78,68.81,8504.0,64.4883,64.4883,64.4228,64.4509,8504.0
2023-08-25 14:50:00,68.81,68.86,68.8,68.85,8651.0,64.4509,64.4977,64.4415,64.4883,8651.0
2023-08-25 14:55:00,68.86,68.87,68.78,68.79,15728.0,64.4977,64.5071,64.4228,64.4321,15728.0
2023-08-25 15:00:00,68.8,68.82,68.73,68.75,24713.0,64.4415,64.4602,64.3759,64.3947,24713.0
2023-08-25 15:05:00,68.75,68.76,68.69,68.69,24124.0,64.3947,64.404,64.3385,64.3385,24124.0
2023-08-25 15:10:00,68.7,68.71,68.65,68.68,16017.0,64.3478,64.3572,64.301,64.3291,16017.0
2023-08-25 15:15:00,68.68,68.73,68.66,68.7,21598.0,64.3291,64.3759,64.3104,64.3478,21598.0
2023-08-25 15:20:00,68.7,68.71,68.6,68.62,18131.0,64.3478,64.3572,64.2542,64.2729,18131.0
2023-08-25 15:25:00,68.62,68.62,68.55,68.56,42759.0,64.2729,64.2729,64.2073,64.2167,42759.0
2023-08-25 15:30:00,68.56,68.58,68.51,68.52,25846.0,64.2167,64.2354,64.1699,64.1792,25846.0
2023-08-25 15:35:00,68.52,68.52,68.4,68.42,32293.0,64.1792,64.1792,64.0668,64.0856,32293.0
2023-08-25 15:40:00,68.42,68.47,68.41,68.45,37833.0,64.0856,64.1324,64.0762,64.1137,37833.0
2023-08-25 15:45:00,68.45,68.48,68.38,68.39,46733.0,64.1137,64.1418,64.0481,64.0575,46733.0
2023-08-25 15:50:00,68.38,68.39,68.29,68.33,88035.0,64.0481,64.0575,63.9638,64.0013,88035.0
2023-08-25 15:55:00,68.33,68.38,68.32,68.38,194214.0,64.0013,64.0481,63.9919,64.0481,194214.0
2023-08-28 09:30:00,68.54,68.82,68.2,68.81,60088.0,64.198,64.4602,63.8795,64.4509,60088.0
2023-08-28 09:35:00,68.78,68.93,68.71,68.81,39959.0,64.4228,64.5633,64.3572,64.4509,39959.0
2023-08-28 09:40:00,68.78,68.84,68.76,68.77,21192.0,64.4228,64.479,64.404,64.4134,21192.0
2023-08-28 09:45:00,68.75,68.87,68.73,68.87,24860.0,64.3947,64.5071,64.3759,64.5071,24860.0
2023-08-28 09:50:00,68.87,69.01,68.82,68.95,31629.0,64.5071,64.6382,64.4602,64.582,31629.0
2023-08-28 09:55:00,68.94,68.98,68.7,68.77,19474.0,64.5726,64.6101,64.3478,64.4134,19474.0
2023-08-28 10:00:00,68.76,68.83,68.7,68.79,18175.0,64.404,64.4696,64.3478,64.4321,18175.0
2023-08-28 10:05:00,68.8,68.81,68.72,68.8,34529.0,64.4415,64.4509,64.3666,64.4415,34529.0
2023-08-28 10:10:00,68.8,68.8,68.68,68.7,19958.0,64.4415,64.4415,64.3291,64.3478,19958.0
2023-08-28 10:15:00,68.7,68.73,68.65,68.72,23518.0,64.3478,64.3759,64.301,64.3666,23518.0
2023-08-28 10:20:00,68.72,68.74,68.59,68.59,14823.0,64.3666,64.3853,64.2448,64.2448,14823.0
2023-08-28 10:25:00,68.6,68.66,68.58,68.61,11180.0,64.2542,64.3104,64.2354,64.2635,11180.0
2023-08-28 10:30:00,68.61,68.66,68.6,68.64,13496.0,64.2635,64.3104,64.2542,64.2916,13496.0
2023-08-28 10:35:00,68.63,68.72,68.6,68.61,23110.0,64.2823,64.3666,64.2542,64.2635,23110.0
2023-08-28 10:40:00,68.61,68.65,68.6,68.65,19429.0,64.2635,64.301,64.2542,64.301,19429.0
2023-08-28 10:45:00,68.65,68.65,68.49,68.52,19810.0,64.301,64.301,64.1511,64.1792,19810.0
2023-08-28 10:50:00,68.52,68.67,68.52,68.65,14871.0,64.1792,64.3197,64.1792,64.301,14871.0
2023-08-28 10:55:00,68.65,68.66,68.52,68.54,12668.0,64.301,64.3104,64.1792,64.198,12668.0
2023-08-28 11:00:00,68.54,68.59,68.51,68.59,22088.0,64.198,64.2448,64.1699,64.2448,22088.0
2023-08-28 11:05:00,68.6,68.6,68.45,68.45,16589.0,64.2542,64.2542,64.1137,64.1137,16589.0
2023-08-28 11:10:00,68.46,68.53,68.39,68.4,11984.0,64.123,64.1886,64.0575,64.0668,11984.0
2023-08-28 11:15:00,68.39,68.5,68.38,68.5,9974.0,64.0575,64.1605,64.0481,64.1605,9974.0
2023-08-28 11:20:00,68.51,68.53,68.46,68.51,9565.0,64.1699,64.1886,64.123,64.1699,9565.0
2023-08-28 11:25:00,68.51,68.55,68.48,68.52,12064.0,64.1699,64.2073,64.1418,64.1792,12064.0
2023-08-28 11:30:00,68.52,68.59,68.51,68.57,18086.0,64.1792,64.2448,64.1699,64.2261,18086.0
2023-08-28 11:35:00,68.56,68.6,68.56,68.58,22738.0,64.2167,64.2542,64.2167,64.2354,22738.0
2023-08-28 11:40:00,68.57,68.63,68.54,68.55,47878.0,64.2261,64.2823,64.198,64.2073,47878.0
2023-08-28 11:45:00,68.53,68.59,68.52,68.54,10242.0,64.1886,64.2448,64.1792,64.198,10242.0
2023-08-28 11:50:00,68.53,68.6,68.52,68.53,10136.0,64.1886,64.2542,64.1792,64.1886,10136.0
2023-08-28 11:55:00,68.53,68.6,68.49,68.53,130523.0,64.1886,64.2542,64.1511,64.1886,130523.0
2023-08-28 12:00:00,68.53,68.6,68.5,68.59,12908.0,64.1886,64.2542,64.1605,64.2448,12908.0
2023-08-28 12:05:00,68.59,68.63,68.55,68.58,10901.0,64.2448,64.2823,64.2073,64.2354,10901.0
2023-08-28 12:10:00,68.58,68.64,68.54,68.62,9502.0,64.2354,64.2916,64.198,64.2729,9502.0
2023-08-28 12:15:00,68.61,68.63,68.54,68.55,9093.0,64.2635,64.2823,64.198,64.2073,9093.0
2023-08-28 12:20:00,68.55,68.57,68.49,68.51,17979.0,64.2073,64.2261,64.1511,64.1699,17979.0
2023-08-28 12:25:00,68.52,68.56,68.46,68.48,12359.0,64.1792,64.2167,64.123,64.1418,12359.0
2023-08-28 12:30:00,68.48,68.51,68.45,68.47,9100.0,64.1418,64.1699,64.1137,64.1324,9100.0
2023-08-28 12:35:00,68.47,68.47,68.4,68.41,5879.0,64.1324,64.1324,64.0668,64.0762,5879.0
2023-08-28 12:40:00,68.4,68.48,68.37,68.46,15483.0,64.0668,64.1418,64.0387,64.123,15483.0
2023-08-28 12:45:00,68.46,68.51,68.45,68.48,11682.0,64.123,64.1699,64.1137,64.1418,11682.0
2023-08-28 12:50:00,68.49,68.51,68.43,68.45,12076.0,64.1511,64.1699,64.0949,64.1137,12076.0
2023-08-28 12:55:00,68.44,68.47,68.42,68.44,13897.0,64.1043,64.1324,64.0856,64.1043,13897.0
2023-08-28 13:00:00,68.44,68.53,68.43,68.51,26621.0,64.1043,64.1886,64.0949,64.1699,26621.0
2023-08-28 13:05:00,68.52,68.57,68.51,68.55,6867.0,64.1792,64.2261,64.1699,64.2073,6867.0
2023-08-28 13:10:00,68.57,68.57,68.5,68.5,7390.0,64.2261,64.2261,64.1605,64.1605,7390.0
2023-08-28 13:15:00,68.51,68.53,68.47,68.5,11979.0,64.1699,64.1886,64.1324,64.1605,11979.0
2023-08-28 13:20:00,68.51,68.54,68.48,68.51,16763.0,64.1699,64.198,64.1418,64.1699,16763.0
2023-08-28 13:25:00,68.52,68.52,68.49,68.51,8467.0,64.1792,64.1792,64.1511,64.1699,8467.0
2023-08-28 13:30:00,68.51,68.53,68.49,68.53,15472.0,64.1699,64.1886,64.1511,64.1886,15472.0
2023-08-28 13:35:00,68.53,68.55,68.5,68.53,10871.0,64.1886,64.2073,64.1605,64.1886,10871.0
2023-08-28 13:40:00,68.53,68.59,68.53,68.58,9706.0,64.1886,64.2448,64.1886,64.2354,9706.0
2023-08-28 13:45:00,68.57,68.58,68.55,68.56,12188.0,64.2261,64.2354,64.2073,64.2167,12188.0
2023-08-28 13:50:00,68.56,68.59,68.52,68.53,12676.0,64.2167,64.2448,64.1792,64.1886,12676.0
2023-08-28 13:55:00,68.52,68.52,68.48,68.51,13738.0,64.1792,64.1792,64.1418,64.1699,13738.0
2023-08-28 14:00:00,68.5,68.51,68.46,68.46,8722.0,64.1605,64.1699,64.123,64.123,8722.0
2023-08-28 14:05:00,68.46,68.48,68.44,68.48,14045.0,64.123,64.1418,64.1043,64.1418,14045.0
2023-08-28 14:10:00,68.48,68.5,68.46,68.49,13801.0,64.1418,64.1605,64.123,64.1511,13801.0
2023-08-28 14:15:00,68.5,68.5,68.46,68.47,10038.0,64.1605,64.1605,64.123,64.1324,10038.0
2023-08-28 14:20:00,68.48,68.5,68.44,68.48,8086.0,64.1418,64.1605,64.1043,64.1418,8086.0
2023-08-28 14:25:00,68.49,68.51,68.46,68.5,11434.0,64.1511,64.1699,64.123,64.1605,11434.0
2023-08-28 14:30:00,68.5,68.54,68.48,68.52,16575.0,64.1605,64.198,64.1418,64.1792,16575.0
2023-08-28 14:35:00,68.52,68.53,68.48,68.5,23297.0,64.1792,64.1886,64.1418,64.1605,23297.0
2023-08-28 14:40:00,68.5,68.55,68.49,68.54,9405.0,64.1605,64.2073,64.1511,64.198,9405.0
2023-08-28 14:45:00,68.53,68.57,68.53,68.56,11312.0,64.1886,64.2261,64.1886,64.2167,11312.0
2023-08-28 14:50:00,68.56,68.58,68.55,68.58,12064.0,64.2167,64.2354,64.2073,64.2354,12064.0
2023-08-28 14:55:00,68.58,68.59,68.55,68.58,13103.0,64.2354,64.2448,64.2073,64.2354,13103.0
2023-08-28 15:00:00,68.6,68.66,68.57,68.63,12744.0,64.2542,64.3104,64.2261,64.2823,12744.0
2023-08-28 15:05:00,68.64,68.65,68.59,68.62,20637.0,64.2916,64.301,64.2448,64.2729,20637.0
2023-08-28 15:10:00,68.62,68.66,68.59,68.66,15855.0,64.2729,64.3104,64.2448,64.3104,15855.0
2023-08-28 15:15:00,68.66,68.67,68.61,68.61,20221.0,64.3104,64.3197,64.2635,64.2635,20221.0
2023-08-28 15:20:00,68.61,68.64,68.6,68.63,15907.0,64.2635,64.2916,64.2542,64.2823,15907.0
2023-08-28 15:25:00,68.63,68.63,68.57,68.62,23998.0,64.2823,64.2823,64.2261,64.2729,23998.0
2023-08-28 15:30:00,68.62,68.66,68.6,68.65,19516.0,64.2729,64.3104,64.2542,64.301,19516.0
2023-08-28 15:35:00,68.64,68.67,68.59,68.6,30917.0,64.2916,64.3197,64.2448,64.2542,30917.0
2023-08-28 15:40:00,68.6,68.6,68.57,68.6,30428.0,64.2542,64.2542,64.2261,64.2542,30428.0
2023-08-28 15:45:00,68.59,68.72,68.54,68.61,56024.0,64.2448,64.3666,64.198,64.2635,56024.0
2023-08-28 15:50:00,68.61,68.65,68.54,68.55,81721.0,64.2635,64.301,64.198,64.2073,81721.0
2023-08-28 15:55:00,68.55,68.61,68.51,68.55,293518.0,64.2073,64.2635,64.1699,64.2073,293518.0
2023-08-29 09:30:00,68.96,69.01,68.86,68.96,54265.0,64.5914,64.6382,64.4977,64.5914,54265.0
2023-08-29 09:35:00,68.96,69.03,68.86,69.02,16471.0,64.5914,64.6569,64.4977,64.6476,16471.0
2023-08-29 09:40:00,69.01,69.01,68.7,68.71,29397.0,64.6382,64.6382,64.3478,64.3572,29397.0
2023-08-29 09:45:00,68.72,68.84,68.69,68.83,13210.0,64.3666,64.479,64.3385,64.4696,13210.0
2023-08-29 09:50:00,68.83,68.86,68.65,68.66,13010.0,64.4696,64.4977,64.301,64.3104,13010.0
2023-08-29 09:55:00,68.67,68.73,68.65,68.7,7698.0,64.3197,64.3759,64.301,64.3478,7698.0
2023-08-29 10:00:00,68.69,68.72,68.6,68.67,23166.0,64.3385,64.3666,64.2542,64.3197,23166.0
2023-08-29 10:05:00,68.67,68.74,68.6,68.64,17555.0,64.3197,64.3853,64.2542,64.2916,17555.0
2023-08-29 10:10:00,68.63,68.66,68.52,68.54,42903.0,64.2823,64.3104,64.1792,64.198,42903.0
2023-08-29 10:15:00,68.53,68.61,68.49,68.58,18587.0,64.1886,64.2635,64.1511,64.2354,18587.0
2023-08-29 10:20:00,68.58,68.61,68.53,68.53,13426.0,64.2354,64.2635,64.1886,64.1886,13426.0
2023-08-29 10:25:00,68.54,68.56,68.46,68.5,35456.0,64.198,64.2167,64.123,64.1605,35456.0
2023-08-29 10:30:00,68.51,68.55,68.5,68.52,26823.0,64.1699,64.2073,64.1605,64.1792,26823.0
2023-08-29 10:35:00,68.52,68.53,68.29,68.29,24303.0,64.1792,64.1886,63.9638,63.9638,24303.0
2023-08-29 10:40:00,68.28,68.38,68.27,68.28,14317.0,63.9544,64.0481,63.9451,63.9544,14317.0
2023-08-29 10:45:00,68.28,68.28,68.1,68.11,22273.0,63.9544,63.9544,63.7858,63.7952,22273.0
2023-08-29 10:50:00,68.09,68.15,68.03,68.05,14948.0,63.7765,63.8327,63.7203,63.739,14948.0
2023-08-29 10:55:00,68.05,68.19,68.04,68.14,16834.0,63.739,63.8701,63.7296,63.8233,16834.0
2023-08-29 11:00:00,68.14,68.19,68.12,68.19,11158.0,63.8233,63.8701,63.8046,63.8701,11158.0
2023-08-29 11:05:00,68.18,68.25,68.14,68.22,19036.0,63.8608,63.9263,63.8233,63.8982,19036.0
2023-08-29 11:10:00,68.21,68.21,68.13,68.17,19052.0,63.8889,63.8889,63.8139,63.8514,19052.0
2023-08-29 11:15:00,68.16,68.22,68.16,68.2,21547.0,63.842,63.8982,63.842,63.8795,21547.0
2023-08-29 11:20:00,68.21,68.28,68.19,68.28,30430.0,63.8889,63.9544,63.8701,63.9544,30430.0
2023-08-29 11:25:00,68.29,68.34,68.28,68.34,24278.0,63.9638,64.0106,63.9544,64.0106,24278.0
2023-08-29 11:30:00,68.34,68.41,68.34,68.4,45409.0,64.0106,64.0762,64.0106,64.0668,45409.0
2023-08-29 11:35:00,68.4,68.47,68.37,68.4,21857.0,64.0668,64.1324,64.0387,64.0668,21857.0
2023-08-29 11:40:00,68.4,68.44,68.35,68.41,13028.0,64.0668,64.1043,64.02,64.0762,13028.0
2023-08-29 11:45:00,68.42,68.44,68.37,68.39,10769.0,64.0856,64.1043,64.0387,64.0575,10769.0
2023-08-29 11:50:00,68.39,68.4,68.34,68.37,10626.0,64.0575,64.0668,64.0106,64.0387,10626.0
2023-08-29 11:55:00,68.37,68.4,68.35,68.38,9860.0,64.0387,64.0668,64.02,64.0481,9860.0
2023-08-29 12:00:00,68.36,68.47,68.35,68.46,9099.0,64.0294,64.1324,64.02,64.123,9099.0
2023-08-29 12:05:00,68.45,68.48,68.43,68.44,15634.0,64.1137,64.1418,64.0949,64.1043,15634.0
2023-08-29 12:10:00,68.44,68.51,68.44,68.48,8631.0,64.1043,64.1699,64.1043,64.1418,8631.0
2023-08-29 12:15:00,68.48,68.57,68.47,68.53,8019.0,64.1418,64.2261,64.1324,64.1886,8019.0
2023-08-29 12:20:00,68.53,68.59,68.49,68.57,7485.0,64.1886,64.2448,64.1511,64.2261,7485.0
2023-08-29 12:25:00,68.57,68.57,68.53,68.56,5564.0,64.2261,64.2261,64.1886,64.2167,5564.0
2023-08-29 12:30:00,68.55,68.59,68.54,68.56,7152.0,64.2073,64.2448,64.198,64.2167,7152.0
2023-08-29 12:35:00,68.55,68.58,68.54,68.54,9862.0,64.2073,64.2354,64.198,64.198,9862.0
2023-08-29 12:40:00,68.56,68.57,68.51,68.56,6739.0,64.2167,64.2261,64.1699,64.2167,6739.0
2023-08-29 12:45:00,68.56,68.56,68.49,68.54,18956.0,64.2167,64.2167,64.1511,64.198,18956.0
2023-08-29 12:50:00,68.53,68.56,68.51,68.52,11088.0,64.1886,64.2167,64.1699,64.1792,11088.0
2023-08-29 12:55:00,68.53,68.54,68.49,68.53,7237.0,64.1886,64.198,64.1511,64.1886,7237.0
2023-08-29 13:00:00,68.55,68.56,68.49,68.54,17455.0,64.2073,64.2167,64.1511,64.198,17455.0
2023-08-29 13:05:00,68.55,68.62,68.54,68.62,6988.0,64.2073,64.2729,64.198,64.2729,6988.0
2023-08-29 13:10:00,68.64,68.65,68.59,68.63,7521.0,64.2916,64.301,64.2448,64.2823,7521.0
2023-08-29 13:15:00,68.62,68.63,68.59,68.62,8521.0,64.2729,64.2823,64.2448,64.2729,8521.0
2023-08-29 13:20:00,68.62,68.64,68.6,68.61,6825.0,64.2729,64.2916,64.2542,64.2635,6825.0
2023-08-29 13:25:00,68.61,68.62,68.58,68.6,6239.0,64.2635,64.2729,64.2354,64.2542,6239.0
2023-08-29 13:30:00,68.59,68.63,68.54,68.56,12504.0,64.2448,64.2823,64.198,64.2167,12504.0
2023-08-29 13:35:00,68.56,68.58,68.53,68.58,18314.0,64.2167,64.2354,64.1886,64.2354,18314.0
2023-08-29 13:40:00,68.58,68.6,68.51,68.52,22788.0,64.2354,64.2542,64.1699,64.1792,22788.0
2023-08-29 13:45:00,68.51,68.56,68.49,68.49,15689.0,64.1699,64.2167,64.1511,64.1511,15689.0
2023-08-29 13:50:00,68.49,68.5,68.45,68.45,15551.0,64.1511,64.1605,64.1137,64.1137,15551.0
2023-08-29 13:55:00,68.45,68.49,68.41,68.47,21059.0,64.1137,64.1511,64.0762,64.1324,21059.0
2023-08-29 14:00:00,68.47,68.5,68.43,68.46,14908.0,64.1324,64.1605,64.0949,64.123,14908.0
2023-08-29 14:05:00,68.47,68.47,68.42,68.45,18368.0,64.1324,64.1324,64.0856,64.1137,18368.0
2023-08-29 14:10:00,68.45,68.45,68.4,68.42,26226.0,64.1137,64.1137,64.0668,64.0856,26226.0
2023-08-29 14:15:00,68.42,68.46,68.39,68.45,12671.0,64.0856,64.123,64.0575,64.1137,12671.0
2023-08-29 14:20:00,68.46,68.48,68.38,68.39,28945.0,64.123,64.1418,64.0481,64.0575,28945.0
2023-08-29 14:25:00,68.39,68.4,68.34,68.37,16521.0,64.0575,64.0668,64.0106,64.0387,16521.0
2023-08-29 14:30:00,68.37,68.47,68.36,68.46,14905.0,64.0387,64.1324,64.0294,64.123,14905.0
2023-08-29 14:35:00,68.47,68.48,68.43,68.45,12896.0,64.1324,64.1418,64.0949,64.1137,12896.0
2023-08-29 14:40:00,68.45,68.5,68.45,68.47,11732.0,64.1137,64.1605,64.1137,64.1324,11732.0
2023-08-29 14:45:00,68.48,68.48,68.44,68.47,12169.0,64.1418,64.1418,64.1043,64.1324,12169.0
2023-08-29 14:50:00,68.47,68.5,68.45,68.48,16577.0,64.1324,64.1605,64.1137,64.1418,16577.0
2023-08-29 14:55:00,68.47,68.51,68.45,68.48,17626.0,64.1324,64.1699,64.1137,64.1418,17626.0
2023-08-29 15:00:00,68.48,68.49,68.44,68.45,28475.0,64.1418,64.1511,64.1043,64.1137,28475.0
2023-08-29 15:05:00,68.45,68.47,68.41,68.45,15684.0,64.1137,64.1324,64.0762,64.1137,15684.0
2023-08-29 15:10:00,68.45,68.47,68.42,68.44,17843.0,64.1137,64.1324,64.0856,64.1043,17843.0
2023-08-29 15:15:00,68.43,68.48,68.42,68.48,17959.0,64.0949,64.1418,64.0856,64.1418,17959.0
2023-08-29 15:20:00,68.47,68.57,68.46,68.56,17380.0,64.1324,64.2261,64.123,64.2167,17380.0
2023-08-29 15:25:00,68.56,68.58,68.5,68.51,16546.0,64.2167,64.2354,64.1605,64.1699,16546.0
2023-08-29 15:30:00,68.51,68.54,68.48,68.5,30386.0,64.1699,64.198,64.1418,64.1605,30386.0
2023-08-29 15:35:00,68.5,68.53,68.49,68.52,31378.0,64.1605,64.1886,64.1511,64.1792,31378.0
2023-08-29 15:40:00,68.52,68.6,68.52,68.56,36014.0,64.1792,64.2542,64.1792,64.2167,36014.0
2023-08-29 15:45:00,68.56,68.59,68.49,68.5,36748.0,64.2167,64.2448,64.1511,64.1605,36748.0
2023-08-29 15:50:00,68.5,68.51,68.41,68.47,81445.0,64.1605,64.1699,64.0762,64.1324,81445.0
2023-08-29 15:55:00,68.47,68.53,68.43,68.48,255437.0,64.1324,64.1886,64.0949,64.1418,255437.0
2023-08-30 09:30:00,68.74,68.87,68.7,68.78,38756.0,64.3853,64.5071,64.3478,64.4228,38756.0
2023-08-30 09:35:00,68.81,68.97,68.81,68.82,8287.0,64.4509,64.6007,64.4509,64.4602,8287.0
2023-08-30 09:40:00,68.81,68.83,68.73,68.82,17294.0,64.4509,64.4696,64.3759,64.4602,17294.0
2023-08-30 09:45:00,68.85,68.95,68.78,68.81,12241.0,64.4883,64.582,64.4228,64.4509,12241.0
2023-08-30 09:50:00,68.82,68.83,68.75,68.79,21596.0,64.4602,64.4696,64.3947,64.4321,21596.0
2023-08-30 09:55:00,68.83,68.83,68.74,68.76,11479.0,64.4696,64.4696,64.3853,64.404,11479.0
2023-08-30 10:00:00,68.76,68.81,68.57,68.6,16774.0,64.404,64.4509,64.2261,64.2542,16774.0
2023-08-30 10:05:00,68.58,68.62,68.51,68.53,14581.0,64.2354,64.2729,64.1699,64.1886,14581.0
2023-08-30 10:10:00,68.55,68.63,68.54,68.63,11421.0,64.2073,64.2823,64.198,64.2823,11421.0
2023-08-30 10:15:00,68.62,68.66,68.58,68.65,7831.0,64.2729,64.3104,64.2354,64.301,7831.0
2023-08-30 10:20:00,68.63,68.68,68.6,68.65,12229.0,64.2823,64.3291,64.2542,64.301,12229.0
2023-08-30 10:25:00,68.65,68.65,68.56,68.56,11879.0,64.301,64.301,64.2167,64.2167,11879.0
2023-08-30 10:30:00,68.56,68.57,68.5,68.55,12600.0,64.2167,64.2261,64.1605,64.2073,12600.0
2023-08-30 10:35:00,68.55,68.55,68.45,68.49,13535.0,64.2073,64.2073,64.1137,64.1511,13535.0
2023-08-30 10:40:00,68.49,68.55,68.44,68.44,24918.0,64.1511,64.2073,64.1043,64.1043,24918.0
2023-08-30 10:45:00,68.44,68.48,68.41,68.48,9165.0,64.1043,64.1418,64.0762,64.1418,9165.0
2023-08-30 10:50:00,68.48,68.48,68.36,68.41,9934.0,64.1418,64.1418,64.0294,64.0762,9934.0
2023-08-30 10:55:00,68.41,68.45,68.4,68.4,12529.0,64.0762,64.1137,64.0668,64.0668,12529.0
2023-08-30 11:00:00,68.41,68.47,68.4,68.46,8615.0,64.0762,64.1324,64.0668,64.123,8615.0
2023-08-30 11:05:00,68.47,68.48,68.41,68.41,8169.0,64.1324,64.1418,64.0762,64.0762,8169.0
2023-08-30 11:10:00,68.41,68.54,68.41,68.53,17057.0,64.0762,64.198,64.0762,64.1886,17057.0
2023-08-30 11:15:00,68.52,68.52,68.42,68.46,7233.0,64.1792,64.1792,64.0856,64.123,7233.0
2023-08-30 11:20:00,68.45,68.56,68.45,68.56,12706.0,64.1137,64.2167,64.1137,64.2167,12706.0
2023-08-30 11:25:00,68.57,68.64,68.52,68.62,13093.0,64.2261,64.2916,64.1792,64.2729,13093.0
2023-08-30 11:30:00,68.62,68.64,68.57,68.59,82272.0,64.2729,64.2916,64.2261,64.2448,82272.0
2023-08-30 11:35:00,68.59,68.64,68.57,68.62,12141.0,64.2448,64.2916,64.2261,64.2729,12141.0
2023-08-30 11:40:00,68.62,68.65,68.59,68.62,11387.0,64.2729,64.301,64.2448,64.2729,11387.0
2023-08-30 11:45:00,68.62,68.65,68.59,68.59,10277.0,64.2729,64.301,64.2448,64.2448,10277.0
2023-08-30 11:50:00,68.59,68.65,68.58,68.61,8071.0,64.2448,64.301,64.2354,64.2635,8071.0
2023-08-30 11:55:00,68.6,68.62,68.6,68.62,5410.0,64.2542,64.2729,64.2542,64.2729,5410.0
2023-08-30 12:00:00,68.6,68.6,68.53,68.56,9105.0,64.2542,64.2542,64.1886,64.2167,9105.0
2023-08-30 12:05:00,68.56,68.56,68.49,68.49,8131.0,64.2167,64.2167,64.1511,64.1511,8131.0
2023-08-30 12:10:00,68.48,68.54,68.46,68.48,6426.0,64.1418,64.198,64.123,64.1418,6426.0
2023-08-30 12:15:00,68.48,68.51,68.48,68.49,7441.0,64.1418,64.1699,64.1418,64.1511,7441.0
2023-08-30 12:20:00,68.51,68.54,68.47,68.52,10002.0,64.1699,64.198,64.1324,64.1792,10002.0
2023-08-30 12:25:00,68.52,68.55,68.49,68.52,5343.0,64.1792,64.2073,64.1511,64.1792,5343.0
2023-08-30 12:30:00,68.51,68.57,68.5,68.54,7309.0,64.1699,64.2261,64.1605,64.198,7309.0
2023-08-30 12:35:00,68.55,68.56,68.54,68.54,5003.0,64.2073,64.2167,64.198,64.198,5003.0
2023-08-30 12:40:00,68.55,68.63,68.55,68.59,20270.0,64.2073,64.2823,64.2073,64.2448,20270.0
2023-08-30 12:45:00,68.59,68.63,68.56,68.58,25874.0,64.2448,64.2823,64.2167,64.2354,25874.0
2023-08-30 12:50:00,68.57,68.64,68.56,68.61,11449.0,64.2261,64.2916,64.2167,64.2635,11449.0
2023-08-30 12:55:00,68.62,68.66,68.6,68.64,48676.0,64.2729,64.3104,64.2542,64.2916,48676.0
2023-08-30 13:00:00,68.65,68.68,68.62,68.65,49444.0,64.301,64.3291,64.2729,64.301,49444.0
2023-08-30 13:05:00,68.64,68.69,68.63,68.67,33120.0,64.2916,64.3385,64.2823,64.3197,33120.0
2023-08-30 13:10:00,68.67,68.68,68.64,68.65,6089.0,64.3197,64.3291,64.2916,64.301,6089.0
2023-08-30 13:15:00,68.65,68.65,68.57,68.58,23368.0,64.301,64.301,64.2261,64.2354,23368.0
2023-08-30 13:20:00,68.58,68.61,68.55,68.61,23053.0,64.2354,64.2635,64.2073,64.2635,23053.0
2023-08-30 13:25:00,68.61,68.61,68.52,68.52,33775.0,64.2635,64.2635,64.1792,64.1792,33775.0
2023-08-30 13:30:00,68.52,68.57,68.5,68.51,71169.0,64.1792,64.2261,64.1605,64.1699,71169.0
2023-08-30 13:35:00,68.5,68.52,68.49,68.51,10767.0,64.1605,64.1792,64.1511,64.1699,10767.0
2023-08-30 13:40:00,68.52,68.55,68.48,68.51,7738.0,64.1792,64.2073,64.1418,64.1699,7738.0
2023-08-30 13:45:00,68.51,68.51,68.47,68.48,13974.0,64.1699,64.1699,64.1324,64.1418,13974.0
2023-08-30 13:50:00,68.47,68.48,68.38,68.41,17531.0,64.1324,64.1418,64.0481,64.0762,17531.0
2023-08-30 13:55:00,68.4,68.4,68.37,68.39,12307.0,64.0668,64.0668,64.0387,64.0575,12307.0
2023-08-30 14:00:00,68.39,68.45,68.39,68.42,19260.0,64.0575,64.1137,64.0575,64.0856,19260.0
2023-08-30 14:05:00,68.42,68.44,68.38,68.4,10297.0,64.0856,64.1043,64.0481,64.0668,10297.0
2023-08-30 14:10:00,68.4,68.42,68.37,68.38,9221.0,64.0668,64.0856,64.0387,64.0481,9221.0
2023-08-30 14:15:00,68.38,68.41,68.38,68.39,8111.0,64.0481,64.0762,64.0481,64.0575,8111.0
2023-08-30 14:20:00,68.4,68.4,68.33,68.34,12118.0,64.0668,64.0668,64.0013,64.0106,12118.0
2023-08-30 14:25:00,68.33,68.37,68.31,68.33,12721.0,64.0013,64.0387,63.9825,64.0013,12721.0
2023-08-30 14:30:00,68.33,68.34,68.25,68.26,15339.0,64.0013,64.0106,63.9263,63.9357,15339.0
2023-08-30 14:35:00,68.25,68.28,68.22,68.28,21179.0,63.9263,63.9544,63.8982,63.9544,21179.0
2023-08-30 14:40:00,68.27,68.29,68.23,68.25,15126.0,63.9451,63.9638,63.9076,63.9263,15126.0
2023-08-30 14:45:00,68.25,68.25,68.18,68.21,10489.0,63.9263,63.9263,63.8608,63.8889,10489.0
2023-08-30 14:50:00,68.21,68.22,68.17,68.2,14335.0,63.8889,63.8982,63.8514,63.8795,14335.0
2023-08-30 14:55:00,68.2,68.24,68.18,68.24,12915.0,63.8795,63.917,63.8608,63.917,12915.0
2023-08-30 15:00:00,68.23,68.26,68.22,68.25,17642.0,63.9076,63.9357,63.8982,63.9263,17642.0
2023-08-30 15:05:00,68.24,68.29,68.22,68.28,18982.0,63.917,63.9638,63.8982,63.9544,18982.0
2023-08-30 15:10:00,68.28,68.33,68.27,68.32,12584.0,63.9544,64.0013,63.9451,63.9919,12584.0
2023-08-30 15:15:00,68.32,68.36,68.31,68.31,23730.0,63.9919,64.0294,63.9825,63.9825,23730.0
2023-08-30 15:20:00,68.31,68.34,68.29,68.31,22591.0,63.9825,64.0106,63.9638,63.9825,22591.0
2023-08-30 15:25:00,68.3,68.32,68.29,68.31,13056.0,63.9732,63.9919,63.9638,63.9825,13056.0
2023-08-30 15:30:00,68.32,68.34,68.28,68.31,50160.0,63.9919,64.0106,63.9544,63.9825,50160.0
2023-08-30 15:35:00,68.31,68.31,68.23,68.26,44585.0,63.9825,63.9825,63.9076,63.9357,44585.0
2023-08-30 15:40:00,68.25,68.28,68.22,68.28,35981.0,63.9263,63.9544,63.8982,63.9544,35981.0
2023-08-30 15:45:00,68.27,68.39,68.23,68.33,92113.0,63.9451,64.0575,63.9076,64.0013,92113.0
2023-08-30 15:50:00,68.33,68.36,68.24,68.28,67318.0,64.0013,64.0294,63.917,63.9544,67318.0
2023-08-30 15:55:00,68.28,68.29,68.24,68.28,205726.0,63.9544,63.9638,63.917,63.9544,205726.0
2023-08-31 09:30:00,68.46,68.64,68.4,68.64,110071.0,64.123,64.2916,64.0668,64.2916,110071.0
2023-08-31 09:35:00,68.63,68.64,68.21,68.22,83079.0,64.2823,64.2916,63.8889,63.8982,83079.0
2023-08-31 09:40:00,68.24,68.38,68.15,68.17,131779.0,63.917,64.0481,63.8327,63.8514,131779.0
2023-08-31 09:45:00,68.17,68.25,68.01,68.02,133315.0,63.8514,63.9263,63.7015,63.7109,133315.0
2023-08-31 09:50:00,68.03,68.2,68.0,68.17,87734.0,63.7203,63.8795,63.6922,63.8514,87734.0
2023-08-31 09:55:00,68.19,68.19,68.02,68.05,21141.0,63.8701,63.8701,63.7109,63.739,21141.0
2023-08-31 10:00:00,68.06,68.07,67.83,67.9,36178.0,63.7484,63.7577,63.5329,63.5985,36178.0
2023-08-31 10:05:00,67.91,67.91,67.77,67.8,21179.0,63.6079,63.6079,63.4767,63.5048,21179.0
2023-08-31 10:10:00,67.8,67.87,67.77,67.86,20448.0,63.5048,63.5704,63.4767,63.561,20448.0
2023-08-31 10:15:00,67.85,67.91,67.8,67.83,31875.0,63.5517,63.6079,63.5048,63.5329,31875.0
2023-08-31 10:20:00,67.82,67.88,67.8,67.84,20735.0,63.5236,63.5798,63.5048,63.5423,20735.0
2023-08-31 10:25:00,67.84,67.84,67.65,67.73,51897.0,63.5423,63.5423,63.3643,63.4393,51897.0
2023-08-31 10:30:00,67.74,67.76,67.69,67.74,26288.0,63.4486,63.4674,63.4018,63.4486,26288.0
2023-08-31 10:35:00,67.75,67.76,67.66,67.7,27075.0,63.458,63.4674,63.3737,63.4112,27075.0
2023-08-31 10:40:00,67.7,67.72,67.64,67.69,28251.0,63.4112,63.4299,63.355,63.4018,28251.0
2023-08-31 10:45:00,67.69,67.72,67.64,67.72,26630.0,63.4018,63.4299,63.355,63.4299,26630.0
2023-08-31 10:50:00,67.72,67.79,67.67,67.73,15235.0,63.4299,63.4955,63.3831,63.4393,15235.0
2023-08-31 10:55:00,67.73,67.77,67.7,67.75,20208.0,63.4393,63.4767,63.4112,63.458,20208.0
2023-08-31 11:00:00,67.77,67.87,67.77,67.85,25013.0,63.4767,63.5704,63.4767,63.5517,25013.0
2023-08-31 11:05:00,67.87,67.97,67.87,67.95,12708.0,63.5704,63.6641,63.5704,63.6453,12708.0
2023-08-31 11:10:00,67.95,67.96,67.89,67.93,33004.0,63.6453,63.6547,63.5891,63.6266,33004.0
2023-08-31 11:15:00,67.93,67.95,67.87,67.88,13193.0,63.6266,63.6453,63.5704,63.5798,13193.0
2023-08-31 11:20:00,67.87,67.93,67.85,67.92,12798.0,63.5704,63.6266,63.5517,63.6172,12798.0
2023-08-31 11:25:00,67.92,68.01,67.92,68.01,14103.0,63.6172,63.7015,63.6172,63.7015,14103.0
2023-08-31 11:30:00,68.02,68.04,67.96,68.03,26604.0,63.7109,63.7296,63.6547,63.7203,26604.0
2023-08-31 11:35:00,68.05,68.09,68.03,68.05,11053.0,63.739,63.7765,63.7203,63.739,11053.0
2023-08-31 11:40:00,68.05,68.08,67.99,68.02,8927.0,63.739,63.7671,63.6828,63.7109,8927.0
2023-08-31 11:45:00,68.02,68.1,68.01,68.09,13565.0,63.7109,63.7858,63.7015,63.7765,13565.0
2023-08-31 11:50:00,68.08,68.08,68.01,68.01,8400.0,63.7671,63.7671,63.7015,63.7015,8400.0
2023-08-31 11:55:00,68.02,68.03,67.97,67.98,13468.0,63.7109,63.7203,63.6641,63.6734,13468.0
2023-08-31 12:00:00,67.98,68.03,67.98,68.0,11786.0,63.6734,63.7203,63.6734,63.6922,11786.0
2023-08-31 12:05:00,67.99,68.0,67.96,67.96,10389.0,63.6828,63.6922,63.6547,63.6547,10389.0
2023-08-31 12:10:00,67.97,68.01,67.95,67.96,15965.0,63.6641,63.7015,63.6453,63.6547,15965.0
2023-08-31 12:15:00,67.95,67.98,67.92,67.94,9447.0,63.6453,63.6734,63.6172,63.636,9447.0
2023-08-31 12:20:00,67.94,67.99,67.94,67.95,24558.0,63.636,63.6828,63.636,63.6453,24558.0
2023-08-31 12:25:00,67.95,68.02,67.94,67.99,38460.0,63.6453,63.7109,63.636,63.6828,38460.0
2023-08-31 12:30:00,67.99,68.0,67.93,67.94,35418.0,63.6828,63.6922,63.6266,63.636,35418.0
2023-08-31 12:35:00,67.94,67.99,67.93,67.95,77288.0,63.636,63.6828,63.6266,63.6453,77288.0
2023-08-31 12:40:00,67.95,68.01,67.92,67.95,33137.0,63.6453,63.7015,63.6172,63.6453,33137.0
2023-08-31 12:45:00,67.95,68.0,67.94,67.97,108215.0,63.6453,63.6922,63.636,63.6641,108215.0
2023-08-31 12:50:00,67.98,68.01,67.96,67.99,13385.0,63.6734,63.7015,63.6547,63.6828,13385.0
2023-08-31 12:55:00,67.98,68.01,67.96,67.98,16618.0,63.6734,63.7015,63.6547,63.6734,16618.0
2023-08-31 13:00:00,67.98,67.99,67.93,67.93,28754.0,63.6734,63.6828,63.6266,63.6266,28754.0
2023-08-31 13:05:00,67.93,67.93,67.89,67.9,12960.0,63.6266,63.6266,63.5891,63.5985,12960.0
2023-08-31 13:10:00,67.91,67.93,67.88,67.89,13169.0,63.6079,63.6266,63.5798,63.5891,13169.0
2023-08-31 13:15:00,67.9,67.97,67.9,67.96,13759.0,63.5985,63.6641,63.5985,63.6547,13759.0
2023-08-31 13:20:00,67.95,67.95,67.87,67.91,50032.0,63.6453,63.6453,63.5704,63.6079,50032.0
2023-08-31 13:25:00,67.9,67.92,67.85,67.87,16868.0,63.5985,63.6172,63.5517,63.5704,16868.0
2023-08-31 13:30:00,67.87,67.92,67.86,67.91,16976.0,63.5704,63.6172,63.561,63.6079,16976.0
2023-08-31 13:35:00,67.9,67.91,67.86,67.89,12409.0,63.5985,63.6079,63.561,63.5891,12409.0
2023-08-31 13:40:00,67.89,67.9,67.86,67.87,14949.0,63.5891,63.5985,63.561,63.5704,14949.0
2023-08-31 13:45:00,67.87,67.97,67.86,67.95,48122.0,63.5704,63.6641,63.561,63.6453,48122.0
2023-08-31 13:50:00,67.95,67.97,67.91,67.94,15963.0,63.6453,63.6641,63.6079,63.636,15963.0
2023-08-31 13:55:00,67.94,67.97,67.92,67.96,16587.0,63.636,63.6641,63.6172,63.6547,16587.0
2023-08-31 14:00:00,67.97,67.97,67.86,67.88,17012.0,63.6641,63.6641,63.561,63.5798,17012.0
2023-08-31 14:05:00,67.88,67.94,67.87,67.9,28838.0,63.5798,63.636,63.5704,63.5985,28838.0
2023-08-31 14:10:00,67.9,67.91,67.86,67.91,18821.0,63.5985,63.6079,63.561,63.6079,18821.0
2023-08-31 14:15:00,67.91,67.97,67.89,67.96,27913.0,63.6079,63.6641,63.5891,63.6547,27913.0
2023-08-31 14:20:00,67.95,67.96,67.92,67.95,41968.0,63.6453,63.6547,63.6172,63.6453,41968.0
2023-08-31 14:25:00,67.95,68.0,67.94,67.97,24061.0,63.6453,63.6922,63.636,63.6641,24061.0
2023-08-31 14:30:00,67.97,68.01,67.94,67.95,85855.0,63.6641,63.7015,63.636,63.6453,85855.0
2023-08-31 14:35:00,67.95,67.96,67.85,67.88,43658.0,63.6453,63.6547,63.5517,63.5798,43658.0
2023-08-31 14:40:00,67.88,67.92,67.84,67.84,47336.0,63.5798,63.6172,63.5423,63.5423,47336.0
2023-08-31 14:45:00,67.84,67.85,67.74,67.79,26160.0,63.5423,63.5517,63.4486,63.4955,26160.0
2023-08-31 14:50:00,67.79,67.82,67.7,67.81,46408.0,63.4955,63.5236,63.4112,63.5142,46408.0
2023-08-31 14:55:00,67.81,67.82,67.77,67.77,28902.0,63.5142,63.5236,63.4767,63.4767,28902.0
2023-08-31 15:00:00,67.77,67.8,67.76,67.78,25905.0,63.4767,63.5048,63.4674,63.4861,25905.0
2023-08-31 15:05:00,67.78,67.86,67.78,67.84,51058.0,63.4861,63.561,63.4861,63.5423,51058.0
2023-08-31 15:10:00,67.84,67.86,67.82,67.84,17712.0,63.5423,63.561,63.5236,63.5423,17712.0
2023-08-31 15:15:00,67.83,67.86,67.81,67.84,15288.0,63.5329,63.561,63.5142,63.5423,15288.0
2023-08-31 15:20:00,67.84,67.87,67.81,67.81,28758.0,63.5423,63.5704,63.5142,63.5142,28758.0
2023-08-31 15:25:00,67.82,67.86,67.81,67.83,29844.0,63.5236,63.561,63.5142,63.5329,29844.0
2023-08-31 15:30:00,67.84,67.88,67.81,67.87,50557.0,63.5423,63.5798,63.5142,63.5704,50557.0
2023-08-31 15:35:00,67.87,67.89,67.84,67.88,57742.0,63.5704,63.5891,63.5423,63.5798,57742.0
2023-08-31 15:40:00,67.88,67.9,67.85,67.86,62673.0,63.5798,63.5985,63.5517,63.561,62673.0
2023-08-31 15:45:00,67.87,67.88,67.78,67.78,87008.0,63.5704,63.5798,63.4861,63.4861,87008.0
2023-08-31 15:50:00,67.78,67.82,67.69,67.7,163094.0,63.4861,63.5236,63.4018,63.4112,163094.0
2023-08-31 15:55:00,67.69,67.74,67.64,67.64,309044.0,63.4018,63.4486,63.355,63.355,309044.0
2023-09-01 09:30:00,67.87,67.99,67.45,67.45,104418.0,63.5704,63.6828,63.177,63.177,104418.0
2023-09-01 09:35:00,67.45,67.58,67.35,67.57,35316.0,63.177,63.2988,63.0834,63.2894,35316.0
2023-09-01 09:40:00,67.57,67.57,67.29,67.46,45432.0,63.2894,63.2894,63.0272,63.1864,45432.0
2023-09-01 09:45:00,67.47,67.53,67.39,67.44,28241.0,63.1958,63.2519,63.1208,63.1677,28241.0
2023-09-01 09:50:00,67.44,67.49,67.33,67.36,24864.0,63.1677,63.2145,63.0646,63.0927,24864.0
2023-09-01 09:55:00,67.37,67.37,67.25,67.29,22628.0,63.1021,63.1021,62.9897,63.0272,22628.0
2023-09-01 10:00:00,67.28,67.37,67.18,67.37,54339.0,63.0178,63.1021,62.9241,63.1021,54339.0
2023-09-01 10:05:00,67.37,67.38,67.16,67.16,20384.0,63.1021,63.1115,62.9054,62.9054,20384.0
2023-09-01 10:10:00,67.17,67.17,67.06,67.06,23753.0,62.9148,62.9148,62.8117,62.8117,23753.0
2023-09-01 10:15:00,67.05,67.16,67.02,67.13,26481.0,62.8024,62.9054,62.7743,62.8773,26481.0
2023-09-01 10:20:00,67.13,67.16,66.97,66.99,26707.0,62.8773,62.9054,62.7274,62.7462,26707.0
2023-09-01 10:25:00,66.99,67.05,66.91,66.93,22209.0,62.7462,62.8024,62.6712,62.69,22209.0
2023-09-01 10:30:00,66.93,67.01,66.91,66.98,30894.0,62.69,62.7649,62.6712,62.7368,30894.0
2023-09-01 10:35:00,66.98,67.05,66.88,66.88,27009.0,62.7368,62.8024,62.6431,62.6431,27009.0
2023-09-01 10:40:00,66.88,66.88,66.76,66.79,33746.0,62.6431,62.6431,62.5307,62.5588,33746.0
2023-09-01 10:45:00,66.79,66.9,66.74,66.89,28318.0,62.5588,62.6619,62.512,62.6525,28318.0
2023-09-01 10:50:00,66.89,66.92,66.74,66.78,16461.0,62.6525,62.6806,62.512,62.5495,16461.0
2023-09-01 10:55:00,66.77,66.79,66.72,66.79,20039.0,62.5401,62.5588,62.4933,62.5588,20039.0
2023-09-01 11:00:00,66.78,66.85,66.76,66.82,29494.0,62.5495,62.615,62.5307,62.5869,29494.0
2023-09-01 11:05:00,66.8,66.82,66.68,66.7,30608.0,62.5682,62.5869,62.4558,62.4745,30608.0
2023-09-01 11:10:00,66.7,66.71,66.59,66.63,64028.0,62.4745,62.4839,62.3715,62.409,64028.0
2023-09-01 11:15:00,66.63,66.63,66.52,66.54,31271.0,62.409,62.409,62.3059,62.3247,31271.0
2023-09-01 11:20:00,66.53,66.54,66.44,66.45,42222.0,62.3153,62.3247,62.231,62.2404,42222.0
2023-09-01 11:25:00,66.45,66.46,66.37,66.39,20717.0,62.2404,62.2497,62.1654,62.1842,20717.0
2023-09-01 11:30:00,66.39,66.39,66.23,66.23,59837.0,62.1842,62.1842,62.0343,62.0343,59837.0
2023-09-01 11:35:00,66.23,66.27,66.01,66.02,101441.0,62.0343,62.0718,61.8282,61.8376,101441.0
2023-09-01 11:40:00,66.02,66.24,65.97,66.23,115697.0,61.8376,62.0437,61.7908,62.0343,115697.0
2023-09-01 11:45:00,66.22,66.29,66.16,66.16,42008.0,62.0249,62.0905,61.9687,61.9687,42008.0
2023-09-01 11:50:00,66.15,66.15,66.01,66.12,17965.0,61.9594,61.9594,61.8282,61.9313,17965.0
2023-09-01 11:55:00,66.13,66.15,66.04,66.09,15012.0,61.9406,61.9594,61.8563,61.9032,15012.0
2023-09-01 12:00:00,66.1,66.12,66.03,66.1,25940.0,61.9125,61.9313,61.847,61.9125,25940.0
2023-09-01 12:05:00,66.09,66.1,65.97,66.01,24971.0,61.9032,61.9125,61.7908,61.8282,24971.0
2023-09-01 12:10:00,66.01,66.04,65.97,65.98,21511.0,61.8282,61.8563,61.7908,61.8001,21511.0
2023-09-01 12:15:00,65.98,66.07,65.97,66.0,35314.0,61.8001,61.8844,61.7908,61.8189,35314.0
2023-09-01 12:20:00,66.0,66.01,65.94,65.95,27750.0,61.8189,61.8282,61.7627,61.772,27750.0
2023-09-01 12:25:00,65.95,65.96,65.9,65.93,18113.0,61.772,61.7814,61.7252,61.7533,18113.0
2023-09-01 12:30:00,65.92,65.97,65.91,65.95,24786.0,61.7439,61.7908,61.7346,61.772,24786.0
2023-09-01 12:35:00,65.95,66.0,65.95,66.0,29264.0,61.772,61.8189,61.772,61.8189,29264.0
2023-09-01 12:40:00,65.99,66.14,65.96,66.12,99881.0,61.8095,61.95,61.7814,61.9313,99881.0
2023-09-01 12:45:00,66.13,66.21,66.11,66.19,43121.0,61.9406,62.0156,61.9219,61.9968,43121.0
2023-09-01 12:50:00,66.2,66.23,66.16,66.2,30615.0,62.0062,62.0343,61.9687,62.0062,30615.0
2023-09-01 12:55:00,66.2,66.23,66.13,66.19,26180.0,62.0062,62.0343,61.9406,61.9968,26180.0
2023-09-01 13:00:00,66.19,66.3,66.18,66.29,39986.0,61.9968,62.0999,61.9875,62.0905,39986.0
2023-09-01 13:05:00,66.28,66.34,66.26,66.33,42188.0,62.0811,62.1373,62.0624,62.128,42188.0
2023-09-01 13:10:00,66.34,66.35,66.29,66.33,27840.0,62.1373,62.1467,62.0905,62.128,27840.0
2023-09-01 13:15:00,66.34,66.41,66.34,66.37,43480.0,62.1373,62.2029,62.1373,62.1654,43480.0
2023-09-01 13:20:00,66.38,66.41,66.35,66.37,17574.0,62.1748,62.2029,62.1467,62.1654,17574.0
2023-09-01 13:25:00,66.38,66.46,66.38,66.44,19743.0,62.1748,62.2497,62.1748,62.231,19743.0
2023-09-01 13:30:00,66.44,66.47,66.39,66.39,20683.0,62.231,62.2591,62.1842,62.1842,20683.0
2023-09-01 13:35:00,66.4,66.41,66.35,66.39,18417.0,62.1935,62.2029,62.1467,62.1842,18417.0
2023-09-01 13:40:00,66.39,66.39,66.35,66.36,15664.0,62.1842,62.1842,62.1467,62.1561,15664.0
2023-09-01 13:45:00,66.36,66.4,66.35,66.4,28509.0,62.1561,62.1935,62.1467,62.1935,28509.0
2023-09-01 13:50:00,66.4,66.44,66.36,66.44,28868.0,62.1935,62.231,62.1561,62.231,28868.0
2023-09-01 13:55:00,66.45,66.45,66.32,66.36,23118.0,62.2404,62.2404,62.1186,62.1561,23118.0
2023-09-01 14:00:00,66.36,66.38,66.25,66.3,32631.0,62.1561,62.1748,62.053,62.0999,32631.0
2023-09-01 14:05:00,66.3,66.38,66.3,66.37,18038.0,62.0999,62.1748,62.0999,62.1654,18038.0
2023-09-01 14:10:00,66.37,66.42,66.36,66.37,22371.0,62.1654,62.2123,62.1561,62.1654,22371.0
2023-09-01 14:15:00,66.35,66.37,66.32,66.34,25163.0,62.1467,62.1654,62.1186,62.1373,25163.0
2023-09-01 14:20:00,66.34,66.39,66.31,66.36,20983.0,62.1373,62.1842,62.1092,62.1561,20983.0
2023-09-01 14:25:00,66.36,66.39,66.34,66.38,23459.0,62.1561,62.1842,62.1373,62.1748,23459.0
2023-09-01 14:30:00,66.38,66.44,66.37,66.4,20261.0,62.1748,62.231,62.1654,62.1935,20261.0
2023-09-01 14:35:00,66.4,66.47,66.38,66.45,12902.0,62.1935,62.2591,62.1748,62.2404,12902.0
2023-09-01 14:40:00,66.44,66.49,66.42,66.47,14346.0,62.231,62.2778,62.2123,62.2591,14346.0
2023-09-01 14:45:00,66.47,66.47,66.41,66.43,15471.0,62.2591,62.2591,62.2029,62.2216,15471.0
2023-09-01 14:50:00,66.43,66.43,66.34,66.39,29317.0,62.2216,62.2216,62.1373,62.1842,29317.0
2023-09-01 14:55:00,66.38,66.46,66.37,66.45,33635.0,62.1748,62.2497,62.1654,62.2404,33635.0
2023-09-01 15:00:00,66.45,66.48,66.4,66.42,31245.0,62.2404,62.2685,62.1935,62.2123,31245.0
2023-09-01 15:05:00,66.42,66.45,66.31,66.31,32677.0,62.2123,62.2404,62.1092,62.1092,32677.0
2023-09-01 15:10:00,66.31,66.4,66.31,66.37,26477.0,62.1092,62.1935,62.1092,62.1654,26477.0
2023-09-01 15:15:00,66.36,66.37,66.33,66.34,18854.0,62.1561,62.1654,62.128,62.1373,18854.0
2023-09-01 15:20:00,66.34,66.38,66.33,66.37,26625.0,62.1373,62.1748,62.128,62.1654,26625.0
2023-09-01 15:25:00,66.37,66.39,66.34,66.38,20129.0,62.1654,62.1842,62.1373,62.1748,20129.0
2023-09-01 15:30:00,66.38,66.44,66.37,66.4,31913.0,62.1748,62.231,62.1654,62.1935,31913.0
2023-09-01 15:35:00,66.39,66.39,66.3,66.34,35306.0,62.1842,62.1842,62.0999,62.1373,35306.0
2023-09-01 15:40:00,66.34,66.36,66.3,66.36,35193.0,62.1373,62.1561,62.0999,62.1561,35193.0
2023-09-01 15:45:00,66.36,66.38,66.29,66.3,73425.0,62.1561,62.1748,62.0905,62.0999,73425.0
2023-09-01 15:50:00,66.29,66.32,66.24,66.28,96612.0,62.0905,62.1186,62.0437,62.0811,96612.0
2023-09-01 15:55:00,66.27,66.29,66.22,66.25,284195.0,62.0718,62.0905,62.0249,62.053,284195.0
2023-09-05 09:30:00,65.66,65.9,65.43,65.68,139023.0,61.5004,61.7252,61.285,61.5191,139023.0
2023-09-05 09:35:00,65.66,65.82,65.65,65.74,32652.0,61.5004,61.6503,61.491,61.5753,32652.0
2023-09-05 09:40:00,65.76,66.08,65.7,66.04,34501.0,61.5941,61.8938,61.5379,61.8563,34501.0
2023-09-05 09:45:00,66.04,66.44,66.04,66.41,52514.0,61.8563,62.231,61.8563,62.2029,52514.0
2023-09-05 09:50:00,66.42,66.42,66.21,66.25,35684.0,62.2123,62.2123,62.0156,62.053,35684.0
2023-09-05 09:55:00,66.28,66.43,66.24,66.36,36213.0,62.0811,62.2216,62.0437,62.1561,36213.0
2023-09-05 10:00:00,66.38,66.62,66.38,66.62,64845.0,62.1748,62.3996,62.1748,62.3996,64845.0
2023-09-05 10:05:00,66.62,66.63,66.43,66.45,64030.0,62.3996,62.409,62.2216,62.2404,64030.0
2023-09-05 10:10:00,66.44,66.46,66.31,66.42,39871.0,62.231,62.2497,62.1092,62.2123,39871.0
2023-09-05 10:15:00,66.42,66.51,66.38,66.47,29159.0,62.2123,62.2966,62.1748,62.2591,29159.0
2023-09-05 10:20:00,66.48,66.48,66.41,66.48,22960.0,62.2685,62.2685,62.2029,62.2685,22960.0
2023-09-05 10:25:00,66.48,66.51,66.39,66.48,38945.0,62.2685,62.2966,62.1842,62.2685,38945.0
2023-09-05 10:30:00,66.49,66.51,66.39,66.43,31310.0,62.2778,62.2966,62.1842,62.2216,31310.0
2023-09-05 10:35:00,66.43,66.44,66.35,66.43,20584.0,62.2216,62.231,62.1467,62.2216,20584.0
2023-09-05 10:40:00,66.42,66.43,66.33,66.33,18419.0,62.2123,62.2216,62.128,62.128,18419.0
2023-09-05 10:45:00,66.33,66.39,66.31,66.31,25303.0,62.128,62.1842,62.1092,62.1092,25303.0
2023-09-05 10:50:00,66.31,66.34,66.27,66.28,22302.0,62.1092,62.1373,62.0718,62.0811,22302.0
2023-09-05 10:55:00,66.27,66.34,66.24,66.33,32579.0,62.0718,62.1373,62.0437,62.128,32579.0
2023-09-05 11:00:00,66.34,66.35,66.22,66.22,22678.0,62.1373,62.1467,62.0249,62.0249,22678.0
2023-09-05 11:05:00,66.22,66.22,66.14,66.16,74454.0,62.0249,62.0249,61.95,61.9687,74454.0
2023-09-05 11:10:00,66.14,66.2,65.99,66.0,23802.0,61.95,62.0062,61.8095,61.8189,23802.0
2023-09-05 11:15:00,66.01,66.07,65.96,65.98,29431.0,61.8282,61.8844,61.7814,61.8001,29431.0
2023-09-05 11:20:00,65.98,66.01,65.93,65.95,26385.0,61.8001,61.8282,61.7533,61.772,26385.0
2023-09-05 11:25:00,65.95,65.99,65.88,65.98,23632.0,61.772,61.8095,61.7065,61.8001,23632.0
2023-09-05 11:30:00,65.98,65.98,65.91,65.97,27634.0,61.8001,61.8001,61.7346,61.7908,27634.0
2023-09-05 11:35:00,65.97,66.01,65.91,65.92,23361.0,61.7908,61.8282,61.7346,61.7439,23361.0
2023-09-05 11:40:00,65.92,65.93,65.76,65.79,21414.0,61.7439,61.7533,61.5941,61.6222,21414.0
2023-09-05 11:45:00,65.8,65.98,65.79,65.98,23178.0,61.6315,61.8001,61.6222,61.8001,23178.0
2023-09-05 11:50:00,65.98,66.0,65.95,65.95,22809.0,61.8001,61.8189,61.772,61.772,22809.0
2023-09-05 11:55:00,65.96,65.97,65.88,65.89,16006.0,61.7814,61.7908,61.7065,61.7158,16006.0
2023-09-05 12:00:00,65.91,65.97,65.85,65.97,15177.0,61.7346,61.7908,61.6784,61.7908,15177.0
2023-09-05 12:05:00,65.98,66.02,65.96,65.98,11608.0,61.8001,61.8376,61.7814,61.8001,11608.0
2023-09-05 12:10:00,66.0,66.01,65.95,65.96,13800.0,61.8189,61.8282,61.772,61.7814,13800.0
2023-09-05 12:15:00,65.95,66.05,65.92,65.95,36025.0,61.772,61.8657,61.7439,61.772,36025.0
2023-09-05 12:20:00,65.96,66.03,65.94,65.97,22416.0,61.7814,61.847,61.7627,61.7908,22416.0
2023-09-05 12:25:00,65.96,65.99,65.92,65.95,11447.0,61.7814,61.8095,61.7439,61.772,11447.0
2023-09-05 12:30:00,65.95,66.05,65.92,66.04,28990.0,61.772,61.8657,61.7439,61.8563,28990.0
2023-09-05 12:35:00,66.05,66.05,65.97,65.97,12284.0,61.8657,61.8657,61.7908,61.7908,12284.0
2023-09-05 12:40:00,65.98,65.99,65.92,65.98,12999.0,61.8001,61.8095,61.7439,61.8001,12999.0
2023-09-05 12:45:00,65.98,65.98,65.9,65.9,14869.0,61.8001,61.8001,61.7252,61.7252,14869.0
2023-09-05 12:50:00,65.91,65.91,65.79,65.84,18764.0,61.7346,61.7346,61.6222,61.669,18764.0
2023-09-05 12:55:00,65.84,65.89,65.84,65.88,19301.0,61.669,61.7158,61.669,61.7065,19301.0
2023-09-05 13:00:00,65.88,65.89,65.82,65.87,12825.0,61.7065,61.7158,61.6503,61.6971,12825.0
2023-09-05 13:05:00,65.87,65.87,65.84,65.87,11768.0,61.6971,61.6971,61.669,61.6971,11768.0
2023-09-05 13:10:00,65.87,65.93,65.84,65.92,23169.0,61.6971,61.7533,61.669,61.7439,23169.0
2023-09-05 13:15:00,65.93,65.93,65.88,65.92,17147.0,61.7533,61.7533,61.7065,61.7439,17147.0
2023-09-05 13:20:00,65.93,65.95,65.81,65.89,32661.0,61.7533,61.772,61.6409,61.7158,32661.0
2023-09-05 13:25:00,65.9,65.93,65.89,65.91,8456.0,61.7252,61.7533,61.7158,61.7346,8456.0
2023-09-05 13:30:00,65.9,65.95,65.87,65.94,15978.0,61.7252,61.772,61.6971,61.7627,15978.0
2023-09-05 13:35:00,65.93,65.94,65.9,65.92,10551.0,61.7533,61.7627,61.7252,61.7439,10551.0
2023-09-05 13:40:00,65.92,65.93,65.89,65.9,15138.0,61.7439,61.7533,61.7158,61.7252,15138.0
2023-09-05 13:45:00,65.9,65.93,65.89,65.91,11529.0,61.7252,61.7533,61.7158,61.7346,11529.0
2023-09-05 13:50:00,65.91,65.93,65.88,65.89,10332.0,61.7346,61.7533,61.7065,61.7158,10332.0
2023-09-05 13:55:00,65.89,65.92,65.88,65.92,15982.0,61.7158,61.7439,61.7065,61.7439,15982.0
2023-09-05 14:00:00,65.91,65.99,65.9,65.98,17435.0,61.7346,61.8095,61.7252,61.8001,17435.0
2023-09-05 14:05:00,65.98,66.02,65.97,66.01,17002.0,61.8001,61.8376,61.7908,61.8282,17002.0
2023-09-05 14:10:00,66.0,66.04,65.97,66.02,21159.0,61.8189,61.8563,61.7908,61.8376,21159.0
2023-09-05 14:15:00,66.02,66.04,65.99,66.03,13440.0,61.8376,61.8563,61.8095,61.847,13440.0
2023-09-05 14:20:00,66.03,66.08,66.02,66.06,19666.0,61.847,61.8938,61.8376,61.8751,19666.0
2023-09-05 14:25:00,66.06,66.08,66.02,66.05,16659.0,61.8751,61.8938,61.8376,61.8657,16659.0
2023-09-05 14:30:00,66.05,66.15,66.05,66.15,15235.0,61.8657,61.9594,61.8657,61.9594,15235.0
2023-09-05 14:35:00,66.15,66.17,66.11,66.14,27178.0,61.9594,61.9781,61.9219,61.95,27178.0
2023-09-05 14:40:00,66.14,66.17,66.13,66.15,14014.0,61.95,61.9781,61.9406,61.9594,14014.0
2023-09-05 14:45:00,66.15,66.17,66.12,66.17,20120.0,61.9594,61.9781,61.9313,61.9781,20120.0
2023-09-05 14:50:00,66.16,66.18,66.12,66.17,29063.0,61.9687,61.9875,61.9313,61.9781,29063.0
2023-09-05 14:55:00,66.17,66.26,66.15,66.24,21317.0,61.9781,62.0624,61.9594,62.0437,21317.0
2023-09-05 15:00:00,66.25,66.26,66.2,66.25,13358.0,62.053,62.0624,62.0062,62.053,13358.0
2023-09-05 15:05:00,66.25,66.25,66.19,66.23,16940.0,62.053,62.053,61.9968,62.0343,16940.0
2023-09-05 15:10:00,66.23,66.27,66.21,66.26,30212.0,62.0343,62.0718,62.0156,62.0624,30212.0
2023-09-05 15:15:00,66.26,66.35,66.25,66.28,33797.0,62.0624,62.1467,62.053,62.0811,33797.0
2023-09-05 15:20:00,66.28,66.28,66.23,66.26,16564.0,62.0811,62.0811,62.0343,62.0624,16564.0
2023-09-05 15:25:00,66.26,66.43,66.24,66.37,106697.0,62.0624,62.2216,62.0437,62.1654,106697.0
2023-09-05 15:30:00,66.37,66.37,66.22,66.23,40042.0,62.1654,62.1654,62.0249,62.0343,40042.0
2023-09-05 15:35:00,66.22,66.33,66.18,66.3,46981.0,62.0249,62.128,61.9875,62.0999,46981.0
2023-09-05 15:40:00,66.3,66.31,66.24,66.25,34951.0,62.0999,62.1092,62.0437,62.053,34951.0
2023-09-05 15:45:00,66.25,66.25,66.15,66.18,55137.0,62.053,62.053,61.9594,61.9875,55137.0
2023-09-05 15:50:00,66.18,66.18,66.09,66.14,99134.0,61.9875,61.9875,61.9032,61.95,99134.0
2023-09-05 15:55:00,66.14,66.18,66.09,66.11,254795.0,61.95,61.9875,61.9032,61.9219,254795.0
2023-09-06 09:30:00,66.87,67.0,66.45,66.63,216930.0,62.6338,62.7555,62.2404,62.409,216930.0
2023-09-06 09:35:00,66.62,66.72,66.55,66.6,256805.0,62.3996,62.4933,62.334,62.3809,256805.0
2023-09-06 09:40:00,66.57,66.6,66.39,66.48,68381.0,62.3528,62.3809,62.1842,62.2685,68381.0
2023-09-06 09:45:00,66.46,66.46,66.19,66.37,46113.0,62.2497,62.2497,61.9968,62.1654,46113.0
2023-09-06 09:50:00,66.37,66.42,66.2,66.24,29664.0,62.1654,62.2123,62.0062,62.0437,29664.0
2023-09-06 09:55:00,66.24,66.39,66.24,66.31,24580.0,62.0437,62.1842,62.0437,62.1092,24580.0
2023-09-06 10:00:00,66.31,66.38,66.18,66.29,56634.0,62.1092,62.1748,61.9875,62.0905,56634.0
2023-09-06 10:05:00,66.29,66.53,66.28,66.48,69508.0,62.0905,62.3153,62.0811,62.2685,69508.0
2023-09-06 10:10:00,66.48,66.57,66.45,66.49,66036.0,62.2685,62.3528,62.2404,62.2778,66036.0
2023-09-06 10:15:00,66.48,66.51,66.34,66.4,30152.0,62.2685,62.2966,62.1373,62.1935,30152.0
2023-09-06 10:20:00,66.39,66.41,66.31,66.35,22783.0,62.1842,62.2029,62.1092,62.1467,22783.0
2023-09-06 10:25:00,66.34,66.43,66.32,66.35,22662.0,62.1373,62.2216,62.1186,62.1467,22662.0
2023-09-06 10:30:00,66.36,66.41,66.33,66.34,19527.0,62.1561,62.2029,62.128,62.1373,19527.0
2023-09-06 10:35:00,66.34,66.36,66.24,66.26,18751.0,62.1373,62.1561,62.0437,62.0624,18751.0
2023-09-06 10:40:00,66.27,66.34,66.21,66.31,24893.0,62.0718,62.1373,62.0156,62.1092,24893.0
2023-09-06 10:45:00,66.31,66.34,66.24,66.34,13443.0,62.1092,62.1373,62.0437,62.1373,13443.0
2023-09-06 10:50:00,66.34,66.38,66.29,66.29,31746.0,62.1373,62.1748,62.0905,62.0905,31746.0
2023-09-06 10:55:00,66.3,66.33,66.27,66.31,36979.0,62.0999,62.128,62.0718,62.1092,36979.0
2023-09-06 11:00:00,66.31,66.51,66.3,66.43,19740.0,62.1092,62.2966,62.0999,62.2216,19740.0
2023-09-06 11:05:00,66.43,66.53,66.43,66.49,21780.0,62.2216,62.3153,62.2216,62.2778,21780.0
2023-09-06 11:10:00,66.49,66.51,66.46,66.49,16561.0,62.2778,62.2966,62.2497,62.2778,16561.0
2023-09-06 11:15:00,66.49,66.5,66.39,66.4,15191.0,62.2778,62.2872,62.1842,62.1935,15191.0
2023-09-06 11:20:00,66.4,66.42,66.37,66.4,17432.0,62.1935,62.2123,62.1654,62.1935,17432.0
2023-09-06 11:25:00,66.39,66.39,66.3,66.32,14156.0,62.1842,62.1842,62.0999,62.1186,14156.0
2023-09-06 11:30:00,66.31,66.34,66.29,66.31,20841.0,62.1092,62.1373,62.0905,62.1092,20841.0
2023-09-06 11:35:00,66.31,66.35,66.28,66.3,15911.0,62.1092,62.1467,62.0811,62.0999,15911.0
2023-09-06 11:40:00,66.3,66.33,66.21,66.23,15481.0,62.0999,62.128,62.0156,62.0343,15481.0
2023-09-06 11:45:00,66.23,66.26,66.2,66.2,11693.0,62.0343,62.0624,62.0062,62.0062,11693.0
2023-09-06 11:50:00,66.2,66.28,66.18,66.27,17223.0,62.0062,62.0811,61.9875,62.0718,17223.0
2023-09-06 11:55:00,66.27,66.27,66.19,66.21,13264.0,62.0718,62.0718,61.9968,62.0156,13264.0
2023-09-06 12:00:00,66.21,66.26,66.21,66.22,11339.0,62.0156,62.0624,62.0156,62.0249,11339.0
2023-09-06 12:05:00,66.21,66.26,66.21,66.23,11847.0,62.0156,62.0624,62.0156,62.0343,11847.0
2023-09-06 12:10:00,66.24,66.3,66.23,66.3,9720.0,62.0437,62.0999,62.0343,62.0999,9720.0
2023-09-06 12:15:00,66.29,66.32,66.24,66.28,18608.0,62.0905,62.1186,62.0437,62.0811,18608.0
2023-09-06 12:20:00,66.28,66.36,66.27,66.34,16745.0,62.0811,62.1561,62.0718,62.1373,16745.0
2023-09-06 12:25:00,66.34,66.43,66.33,66.42,15779.0,62.1373,62.2216,62.128,62.2123,15779.0
2023-09-06 12:30:00,66.41,66.43,66.36,66.36,15151.0,62.2029,62.2216,62.1561,62.1561,15151.0
2023-09-06 12:35:00,66.36,66.36,66.29,66.3,12937.0,62.1561,62.1561,62.0905,62.0999,12937.0
2023-09-06 12:40:00,66.28,66.28,66.22,66.23,8773.0,62.0811,62.0811,62.0249,62.0343,8773.0
2023-09-06 12:45:00,66.24,66.24,66.19,66.23,14416.0,62.0437,62.0437,61.9968,62.0343,14416.0
2023-09-06 12:50:00,66.22,66.22,66.12,66.12,18825.0,62.0249,62.0249,61.9313,61.9313,18825.0
2023-09-06 12:55:00,66.12,66.18,66.11,66.17,16776.0,61.9313,61.9875,61.9219,61.9781,16776.0
2023-09-06 13:00:00,66.16,66.17,66.14,66.15,11013.0,61.9687,61.9781,61.95,61.9594,11013.0
2023-09-06 13:05:00,66.14,66.15,66.08,66.12,17815.0,61.95,61.9594,61.8938,61.9313,17815.0
2023-09-06 13:10:00,66.12,66.18,66.11,66.18,16507.0,61.9313,61.9875,61.9219,61.9875,16507.0
2023-09-06 13:15:00,66.18,66.2,66.14,66.16,24600.0,61.9875,62.0062,61.95,61.9687,24600.0
2023-09-06 13:20:00,66.16,66.16,66.11,66.11,25995.0,61.9687,61.9687,61.9219,61.9219,25995.0
2023-09-06 13:25:00,66.12,66.14,66.09,66.13,10181.0,61.9313,61.95,61.9032,61.9406,10181.0
2023-09-06 13:30:00,66.13,66.15,66.08,66.09,13060.0,61.9406,61.9594,61.8938,61.9032,13060.0
2023-09-06 13:35:00,66.09,66.14,66.09,66.1,18504.0,61.9032,61.95,61.9032,61.9125,18504.0
2023-09-06 13:40:00,66.11,66.13,66.04,66.13,22455.0,61.9219,61.9406,61.8563,61.9406,22455.0
2023-09-06 13:45:00,66.13,66.17,66.12,66.14,31379.0,61.9406,61.9781,61.9313,61.95,31379.0
2023-09-06 13:50:00,66.15,66.16,66.12,66.15,16082.0,61.9594,61.9687,61.9313,61.9594,16082.0
2023-09-06 13:55:00,66.14,66.21,66.12,66.2,14420.0,61.95,62.0156,61.9313,62.0062,14420.0
2023-09-06 14:00:00,66.2,66.26,66.19,66.22,14498.0,62.0062,62.0624,61.9968,62.0249,14498.0
2023-09-06 14:05:00,66.22,66.25,66.2,66.22,25364.0,62.0249,62.053,62.0062,62.0249,25364.0
2023-09-06 14:10:00,66.22,66.22,66.18,66.19,12708.0,62.0249,62.0249,61.9875,61.9968,12708.0
2023-09-06 14:15:00,66.19,66.2,66.16,66.16,9838.0,61.9968,62.0062,61.9687,61.9687,9838.0
2023-09-06 14:20:00,66.17,66.19,66.13,66.14,25693.0,61.9781,61.9968,61.9406,61.95,25693.0
2023-09-06 14:25:00,66.13,66.16,66.12,66.13,11645.0,61.9406,61.9687,61.9313,61.9406,11645.0
2023-09-06 14:30:00,66.13,66.13,66.09,66.09,15894.0,61.9406,61.9406,61.9032,61.9032,15894.0
2023-09-06 14:35:00,66.09,66.12,66.08,66.11,9777.0,61.9032,61.9313,61.8938,61.9219,9777.0
2023-09-06 14:40:00,66.11,66.11,66.08,66.08,13097.0,61.9219,61.9219,61.8938,61.8938,13097.0
2023-09-06 14:45:00,66.09,66.1,66.07,66.09,13868.0,61.9032,61.9125,61.8844,61.9032,13868.0
2023-09-06 14:50:00,66.1,66.1,66.02,66.02,22163.0,61.9125,61.9125,61.8376,61.8376,22163.0
2023-09-06 14:55:00,66.03,66.05,66.0,66.01,28592.0,61.847,61.8657,61.8189,61.8282,28592.0
2023-09-06 15:00:00,66.02,66.02,65.95,65.98,18434.0,61.8376,61.8376,61.772,61.8001,18434.0
2023-09-06 15:05:00,65.97,65.98,65.86,65.88,21515.0,61.7908,61.8001,61.6877,61.7065,21515.0
2023-09-06 15:10:00,65.88,65.93,65.87,65.89,36362.0,61.7065,61.7533,61.6971,61.7158,36362.0
2023-09-06 15:15:00,65.89,65.94,65.87,65.94,27983.0,61.7158,61.7627,61.6971,61.7627,27983.0
2023-09-06 15:20:00,65.94,65.94,65.91,65.91,18181.0,61.7627,61.7627,61.7346,61.7346,18181.0
2023-09-06 15:25:00,65.92,65.97,65.91,65.95,35655.0,61.7439,61.7908,61.7346,61.772,35655.0
2023-09-06 15:30:00,65.95,65.99,65.94,65.98,66939.0,61.772,61.8095,61.7627,61.8001,66939.0
2023-09-06 15:35:00,65.98,65.98,65.92,65.95,33031.0,61.8001,61.8001,61.7439,61.772,33031.0
2023-09-06 15:40:00,65.95,65.97,65.89,65.91,54689.0,61.772,61.7908,61.7158,61.7346,54689.0
2023-09-06 15:45:00,65.91,65.97,65.9,65.97,59185.0,61.7346,61.7908,61.7252,61.7908,59185.0
2023-09-06 15:50:00,65.96,65.97,65.87,65.87,83930.0,61.7814,61.7908,61.6971,61.6971,83930.0
2023-09-06 15:55:00,65.88,65.9,65.83,65.87,250448.0,61.7065,61.7252,61.6596,61.6971,250448.0
2023-09-07 09:30:00,65.86,66.23,65.86,66.22,91412.0,61.6877,62.0343,61.6877,62.0249,91412.0
2023-09-07 09:35:00,66.23,66.31,65.98,66.01,42338.0,62.0343,62.1092,61.8001,61.8282,42338.0
2023-09-07 09:40:00,66.02,66.19,65.93,66.18,31387.0,61.8376,61.9968,61.7533,61.9875,31387.0
2023-09-07 09:45:00,66.14,66.28,66.13,66.19,26360.0,61.95,62.0811,61.9406,61.9968,26360.0
2023-09-07 09:50:00,66.19,66.35,66.19,66.35,27352.0,61.9968,62.1467,61.9968,62.1467,27352.0
2023-09-07 09:55:00,66.37,66.37,66.11,66.11,38557.0,62.1654,62.1654,61.9219,61.9219,38557.0
2023-09-07 10:00:00,66.11,66.23,66.1,66.2,25785.0,61.9219,62.0343,61.9125,62.0062,25785.0
2023-09-07 10:05:00,66.2,66.2,66.01,66.03,43884.0,62.0062,62.0062,61.8282,61.847,43884.0
2023-09-07 10:10:00,66.04,66.04,65.73,65.77,26129.0,61.8563,61.8563,61.566,61.6034,26129.0
2023-09-07 10:15:00,65.76,65.76,65.59,65.59,25958.0,61.5941,61.5941,61.4348,61.4348,25958.0
2023-09-07 10:20:00,65.58,65.58,65.31,65.31,41435.0,61.4255,61.4255,61.1726,61.1726,41435.0
2023-09-07 10:25:00,65.3,65.32,65.26,65.27,49508.0,61.1632,61.182,61.1258,61.1351,49508.0
2023-09-07 10:30:00,65.26,65.4,65.24,65.34,52562.0,61.1258,61.2569,61.107,61.2007,52562.0
2023-09-07 10:35:00,65.36,65.43,65.29,65.43,32844.0,61.2194,61.285,61.1539,61.285,32844.0
2023-09-07 10:40:00,65.42,65.44,65.3,65.36,18633.0,61.2756,61.2944,61.1632,61.2194,18633.0
2023-09-07 10:45:00,65.35,65.41,65.33,65.35,18884.0,61.2101,61.2663,61.1913,61.2101,18884.0
2023-09-07 10:50:00,65.37,65.49,65.37,65.49,28791.0,61.2288,61.3412,61.2288,61.3412,28791.0
2023-09-07 10:55:00,65.5,65.54,65.46,65.46,17904.0,61.3506,61.388,61.3131,61.3131,17904.0
2023-09-07 11:00:00,65.46,65.63,65.45,65.57,19954.0,61.3131,61.4723,61.3037,61.4161,19954.0
2023-09-07 11:05:00,65.58,65.74,65.56,65.74,69849.0,61.4255,61.5753,61.4067,61.5753,69849.0
2023-09-07 11:10:00,65.75,65.84,65.74,65.8,22503.0,61.5847,61.669,61.5753,61.6315,22503.0
2023-09-07 11:15:00,65.81,65.83,65.7,65.72,30438.0,61.6409,61.6596,61.5379,61.5566,30438.0
2023-09-07 11:20:00,65.7,65.74,65.65,65.73,20045.0,61.5379,61.5753,61.491,61.566,20045.0
2023-09-07 11:25:00,65.76,65.77,65.67,65.68,35851.0,61.5941,61.6034,61.5098,61.5191,35851.0
2023-09-07 11:30:00,65.69,65.76,65.61,65.67,60034.0,61.5285,61.5941,61.4536,61.5098,60034.0
2023-09-07 11:35:00,65.69,65.78,65.68,65.7,20967.0,61.5285,61.6128,61.5191,61.5379,20967.0
2023-09-07 11:40:00,65.7,65.72,65.63,65.64,22993.0,61.5379,61.5566,61.4723,61.4817,22993.0
2023-09-07 11:45:00,65.64,65.76,65.63,65.75,19226.0,61.4817,61.5941,61.4723,61.5847,19226.0
2023-09-07 11:50:00,65.74,65.74,65.65,65.74,12425.0,61.5753,61.5753,61.491,61.5753,12425.0
2023-09-07 11:55:00,65.75,65.79,65.69,65.72,26506.0,61.5847,61.6222,61.5285,61.5566,26506.0
2023-09-07 12:00:00,65.72,65.73,65.67,65.68,12235.0,61.5566,61.566,61.5098,61.5191,12235.0
2023-09-07 12:05:00,65.69,65.74,65.68,65.73,13497.0,61.5285,61.5753,61.5191,61.566,13497.0
2023-09-07 12:10:00,65.73,65.74,65.69,65.69,14036.0,61.566,61.5753,61.5285,61.5285,14036.0
2023-09-07 12:15:00,65.7,65.73,65.61,65.61,32823.0,61.5379,61.566,61.4536,61.4536,32823.0
2023-09-07 12:20:00,65.62,65.71,65.6,65.62,29009.0,61.4629,61.5472,61.4442,61.4629,29009.0
2023-09-07 12:25:00,65.61,65.64,65.6,65.62,21945.0,61.4536,61.4817,61.4442,61.4629,21945.0
2023-09-07 12:30:00,65.62,65.63,65.52,65.54,18458.0,61.4629,61.4723,61.3693,61.388,18458.0
2023-09-07 12:35:00,65.55,65.58,65.53,65.54,27429.0,61.3974,61.4255,61.3787,61.388,27429.0
2023-09-07 12:40:00,65.54,65.55,65.5,65.51,13853.0,61.388,61.3974,61.3506,61.3599,13853.0
2023-09-07 12:45:00,65.52,65.52,65.46,65.51,15826.0,61.3693,61.3693,61.3131,61.3599,15826.0
2023-09-07 12:50:00,65.51,65.54,65.45,65.5,13035.0,61.3599,61.388,61.3037,61.3506,13035.0
2023-09-07 12:55:00,65.52,65.53,65.46,65.48,11622.0,61.3693,61.3787,61.3131,61.3318,11622.0
2023-09-07 13:00:00,65.49,65.5,65.44,65.45,11577.0,61.3412,61.3506,61.2944,61.3037,11577.0
2023-09-07 13:05:00,65.45,65.46,65.42,65.43,8355.0,61.3037,61.3131,61.2756,61.285,8355.0
2023-09-07 13:10:00,65.42,65.44,65.39,65.39,25334.0,61.2756,61.2944,61.2475,61.2475,25334.0
2023-09-07 13:15:00,65.39,65.49,65.37,65.49,13843.0,61.2475,61.3412,61.2288,61.3412,13843.0
2023-09-07 13:20:00,65.5,65.56,65.49,65.51,18246.0,61.3506,61.4067,61.3412,61.3599,18246.0
2023-09-07 13:25:00,65.52,65.52,65.4,65.45,26400.0,61.3693,61.3693,61.2569,61.3037,26400.0
2023-09-07 13:30:00,65.45,65.45,65.39,65.42,21029.0,61.3037,61.3037,61.2475,61.2756,21029.0
2023-09-07 13:35:00,65.42,65.44,65.35,65.37,25084.0,61.2756,61.2944,61.2101,61.2288,25084.0
2023-09-07 13:40:00,65.37,65.43,65.36,65.42,11377.0,61.2288,61.285,61.2194,61.2756,11377.0
2023-09-07 13:45:00,65.43,65.46,65.39,65.44,24531.0,61.285,61.3131,61.2475,61.2944,24531.0
2023-09-07 13:50:00,65.44,65.48,65.43,65.45,24806.0,61.2944,61.3318,61.285,61.3037,24806.0
2023-09-07 13:55:00,65.45,65.46,65.32,65.34,19883.0,61.3037,61.3131,61.182,61.2007,19883.0
2023-09-07 14:00:00,65.33,65.38,65.32,65.38,14075.0,61.1913,61.2382,61.182,61.2382,14075.0
2023-09-07 14:05:00,65.38,65.38,65.28,65.28,17408.0,61.2382,61.2382,61.1445,61.1445,17408.0
2023-09-07 14:10:00,65.29,65.29,65.21,65.21,37382.0,61.1539,61.1539,61.0789,61.0789,37382.0
2023-09-07 14:15:00,65.2,65.22,65.01,65.02,90555.0,61.0696,61.0883,60.8916,60.901,90555.0
2023-09-07 14:20:00,65.02,65.11,65.01,65.07,38143.0,60.901,60.9853,60.8916,60.9478,38143.0
2023-09-07 14:25:00,65.08,65.08,65.0,65.03,46243.0,60.9572,60.9572,60.8822,60.9103,46243.0
2023-09-07 14:30:00,65.03,65.08,65.02,65.06,41030.0,60.9103,60.9572,60.901,60.9384,41030.0
2023-09-07 14:35:00,65.06,65.08,64.98,65.0,65347.0,60.9384,60.9572,60.8635,60.8822,65347.0
2023-09-07 14:40:00,65.0,65.0,64.96,64.98,31213.0,60.8822,60.8822,60.8448,60.8635,31213.0
2023-09-07 14:45:00,64.98,65.02,64.96,65.01,34734.0,60.8635,60.901,60.8448,60.8916,34734.0
2023-09-07 14:50:00,65.0,65.01,64.93,64.94,53006.0,60.8822,60.8916,60.8167,60.826,53006.0
2023-09-07 14:55:00,64.94,64.96,64.87,64.88,70806.0,60.826,60.8448,60.7605,60.7698,70806.0
2023-09-07 15:00:00,64.88,64.89,64.81,64.81,61284.0,60.7698,60.7792,60.7043,60.7043,61284.0
2023-09-07 15:05:00,64.81,64.82,64.7,64.7,55149.0,60.7043,60.7136,60.6012,60.6012,55149.0
2023-09-07 15:10:00,64.7,64.79,64.7,64.72,38469.0,60.6012,60.6855,60.6012,60.62,38469.0
2023-09-07 15:15:00,64.72,64.81,64.72,64.8,44219.0,60.62,60.7043,60.62,60.6949,44219.0
2023-09-07 15:20:00,64.8,64.83,64.79,64.81,38590.0,60.6949,60.723,60.6855,60.7043,38590.0
2023-09-07 15:25:00,64.81,64.84,64.8,64.84,45249.0,60.7043,60.7324,60.6949,60.7324,45249.0
2023-09-07 15:30:00,64.83,64.89,64.82,64.84,54194.0,60.723,60.7792,60.7136,60.7324,54194.0
2023-09-07 15:35:00,64.85,64.89,64.83,64.86,53330.0,60.7417,60.7792,60.723,60.7511,53330.0
2023-09-07 15:40:00,64.86,64.9,64.84,64.9,62576.0,60.7511,60.7886,60.7324,60.7886,62576.0
2023-09-07 15:45:00,64.91,64.93,64.86,64.93,85492.0,60.7979,60.8167,60.7511,60.8167,85492.0
2023-09-07 15:50:00,64.93,64.95,64.81,64.89,154509.0,60.8167,60.8354,60.7043,60.7792,154509.0
2023-09-07 15:55:00,64.9,65.01,64.88,65.0,409407.0,60.7886,60.8916,60.7698,60.8822,409407.0
2023-09-08 09:30:00,65.08,65.2,64.91,65.18,90525.0,60.9572,61.0696,60.7979,61.0508,90525.0
2023-09-08 09:35:00,65.19,65.24,65.04,65.14,29716.0,61.0602,61.107,60.9197,61.0134,29716.0
2023-09-08 09:40:00,65.12,65.29,65.08,65.27,20636.0,60.9946,61.1539,60.9572,61.1351,20636.0
2023-09-08 09:45:00,65.28,65.34,65.25,65.34,28670.0,61.1445,61.2007,61.1164,61.2007,28670.0
2023-09-08 09:50:00,65.34,65.36,65.21,65.32,20199.0,61.2007,61.2194,61.0789,61.182,20199.0
2023-09-08 09:55:00,65.32,65.42,65.31,65.41,91805.0,61.182,61.2756,61.1726,61.2663,91805.0
2023-09-08 10:00:00,65.42,65.42,65.26,65.33,26406.0,61.2756,61.2756,61.1258,61.1913,26406.0
2023-09-08 10:05:00,65.31,65.36,65.27,65.3,23152.0,61.1726,61.2194,61.1351,61.1632,23152.0
2023-09-08 10:10:00,65.28,65.32,65.18,65.18,23790.0,61.1445,61.182,61.0508,61.0508,23790.0
2023-09-08 10:15:00,65.18,65.21,65.14,65.19,9674.0,61.0508,61.0789,61.0134,61.0602,9674.0
2023-09-08 10:20:00,65.17,65.33,65.14,65.33,25027.0,61.0415,61.1913,61.0134,61.1913,25027.0
2023-09-08 10:25:00,65.34,65.39,65.32,65.35,16316.0,61.2007,61.2475,61.182,61.2101,16316.0
2023-09-08 10:30:00,65.35,65.45,65.3,65.36,44448.0,61.2101,61.3037,61.1632,61.2194,44448.0
2023-09-08 10:35:00,65.35,65.47,65.35,65.47,22566.0,61.2101,61.3225,61.2101,61.3225,22566.0
2023-09-08 10:40:00,65.47,65.49,65.42,65.45,12377.0,61.3225,61.3412,61.2756,61.3037,12377.0
2023-09-08 10:45:00,65.44,65.48,65.4,65.41,22870.0,61.2944,61.3318,61.2569,61.2663,22870.0
2023-09-08 10:50:00,65.41,65.5,65.4,65.48,19945.0,61.2663,61.3506,61.2569,61.3318,19945.0
2023-09-08 10:55:00,65.48,65.53,65.46,65.53,33900.0,61.3318,61.3787,61.3131,61.3787,33900.0
2023-09-08 11:00:00,65.54,65.62,65.53,65.61,23988.0,61.388,61.4629,61.3787,61.4536,23988.0
2023-09-08 11:05:00,65.61,65.63,65.57,65.59,43529.0,61.4536,61.4723,61.4161,61.4348,43529.0
2023-09-08 11:10:00,65.59,65.66,65.59,65.66,22838.0,61.4348,61.5004,61.4348,61.5004,22838.0
2023-09-08 11:15:00,65.66,65.67,65.59,65.65,31048.0,61.5004,61.5098,61.4348,61.491,31048.0
2023-09-08 11:20:00,65.65,65.68,65.62,65.65,41629.0,61.491,61.5191,61.4629,61.491,41629.0
2023-09-08 11:25:00,65.65,65.65,65.53,65.59,143771.0,61.491,61.491,61.3787,61.4348,143771.0
2023-09-08 11:30:00,65.59,65.66,65.57,65.61,24916.0,61.4348,61.5004,61.4161,61.4536,24916.0
2023-09-08 11:35:00,65.61,65.82,65.59,65.8,45306.0,61.4536,61.6503,61.4348,61.6315,45306.0
2023-09-08 11:40:00,65.81,65.83,65.62,65.63,68398.0,61.6409,61.6596,61.4629,61.4723,68398.0
2023-09-08 11:45:00,65.63,65.64,65.56,65.58,28906.0,61.4723,61.4817,61.4067,61.4255,28906.0
2023-09-08 11:50:00,65.58,65.68,65.58,65.67,19287.0,61.4255,61.5191,61.4255,61.5098,19287.0
2023-09-08 11:55:00,65.67,65.7,65.64,65.68,113981.0,61.5098,61.5379,61.4817,61.5191,113981.0
2023-09-08 12:00:00,65.67,65.71,65.64,65.7,22552.0,61.5098,61.5472,61.4817,61.5379,22552.0
2023-09-08 12:05:00,65.7,65.7,65.63,65.66,19684.0,61.5379,61.5379,61.4723,61.5004,19684.0
2023-09-08 12:10:00,65.65,65.73,65.63,65.66,19647.0,61.491,61.566,61.4723,61.5004,19647.0
2023-09-08 12:15:00,65.65,65.72,65.63,65.67,22027.0,61.491,61.5566,61.4723,61.5098,22027.0
2023-09-08 12:20:00,65.68,65.74,65.66,65.7,28124.0,61.5191,61.5753,61.5004,61.5379,28124.0
2023-09-08 12:25:00,65.69,65.76,65.69,65.76,23231.0,61.5285,61.5941,61.5285,61.5941,23231.0
2023-09-08 12:30:00,65.75,65.82,65.72,65.8,14640.0,61.5847,61.6503,61.5566,61.6315,14640.0
2023-09-08 12:35:00,65.8,65.8,65.68,65.73,14136.0,61.6315,61.6315,61.5191,61.566,14136.0
2023-09-08 12:40:00,65.73,65.77,65.72,65.75,17034.0,61.566,61.6034,61.5566,61.5847,17034.0
2023-09-08 12:45:00,65.75,65.76,65.71,65.73,21476.0,61.5847,61.5941,61.5472,61.566,21476.0
2023-09-08 12:50:00,65.73,65.74,65.65,65.68,12303.0,61.566,61.5753,61.491,61.5191,12303.0
2023-09-08 12:55:00,65.67,65.68,65.63,65.66,14454.0,61.5098,61.5191,61.4723,61.5004,14454.0
2023-09-08 13:00:00,65.66,65.7,65.65,65.69,11493.0,61.5004,61.5379,61.491,61.5285,11493.0
2023-09-08 13:05:00,65.68,65.7,65.66,65.66,17446.0,61.5191,61.5379,61.5004,61.5004,17446.0
2023-09-08 13:10:00,65.66,65.7,65.63,65.7,21759.0,61.5004,61.5379,61.4723,61.5379,21759.0
2023-09-08 13:15:00,65.7,65.7,65.63,65.67,14801.0,61.5379,61.5379,61.4723,61.5098,14801.0
2023-09-08 13:20:00,65.64,65.68,65.63,65.67,17060.0,61.4817,61.5191,61.4723,61.5098,17060.0
2023-09-08 13:25:00,65.66,65.67,65.62,65.67,26448.0,61.5004,61.5098,61.4629,61.5098,26448.0
2023-09-08 13:30:00,65.67,65.69,65.63,65.67,20833.0,61.5098,61.5285,61.4723,61.5098,20833.0
2023-09-08 13:35:00,65.68,65.7,65.66,65.7,14577.0,61.5191,61.5379,61.5004,61.5379,14577.0
2023-09-08 13:40:00,65.69,65.7,65.65,65.66,12191.0,61.5285,61.5379,61.491,61.5004,12191.0
2023-09-08 13:45:00,65.66,65.67,65.63,65.64,20155.0,61.5004,61.5098,61.4723,61.4817,20155.0
2023-09-08 13:50:00,65.64,65.65,65.58,65.62,86625.0,61.4817,61.491,61.4255,61.4629,86625.0
2023-09-08 13:55:00,65.62,65.64,65.59,65.61,18985.0,61.4629,61.4817,61.4348,61.4536,18985.0
2023-09-08 14:00:00,65.61,65.63,65.59,65.63,12216.0,61.4536,61.4723,61.4348,61.4723,12216.0
2023-09-08 14:05:00,65.63,65.63,65.56,65.63,12636.0,61.4723,61.4723,61.4067,61.4723,12636.0
2023-09-08 14:10:00,65.63,65.67,65.59,65.59,44390.0,61.4723,61.5098,61.4348,61.4348,44390.0
2023-09-08 14:15:00,65.59,65.61,65.55,65.61,44523.0,61.4348,61.4536,61.3974,61.4536,44523.0
2023-09-08 14:20:00,65.6,65.68,65.6,65.66,38446.0,61.4442,61.5191,61.4442,61.5004,38446.0
2023-09-08 14:25:00,65.67,65.71,65.65,65.7,18790.0,61.5098,61.5472,61.491,61.5379,18790.0
2023-09-08 14:30:00,65.7,65.8,65.68,65.77,32672.0,61.5379,61.6315,61.5191,61.6034,32672.0
2023-09-08 14:35:00,65.77,65.8,65.73,65.79,67293.0,61.6034,61.6315,61.566,61.6222,67293.0
2023-09-08 14:40:00,65.8,65.83,65.74,65.78,54271.0,61.6315,61.6596,61.5753,61.6128,54271.0
2023-09-08 14:45:00,65.78,65.79,65.73,65.75,20101.0,61.6128,61.6222,61.566,61.5847,20101.0
2023-09-08 14:50:00,65.76,65.8,65.74,65.78,14755.0,61.5941,61.6315,61.5753,61.6128,14755.0
2023-09-08 14:55:00,65.78,65.83,65.78,65.81,17571.0,61.6128,61.6596,61.6128,61.6409,17571.0
2023-09-08 15:00:00,65.8,65.82,65.79,65.81,16104.0,61.6315,61.6503,61.6222,61.6409,16104.0
2023-09-08 15:05:00,65.81,65.89,65.81,65.89,23098.0,61.6409,61.7158,61.6409,61.7158,23098.0
2023-09-08 15:10:00,65.88,65.94,65.86,65.93,41796.0,61.7065,61.7627,61.6877,61.7533,41796.0
2023-09-08 15:15:00,65.93,66.03,65.91,66.02,56591.0,61.7533,61.847,61.7346,61.8376,56591.0
2023-09-08 15:20:00,66.02,66.03,65.95,65.97,60541.0,61.8376,61.847,61.772,61.7908,60541.0
2023-09-08 15:25:00,65.98,65.98,65.85,65.91,76848.0,61.8001,61.8001,61.6784,61.7346,76848.0
2023-09-08 15:30:00,65.9,66.01,65.88,65.98,37835.0,61.7252,61.8282,61.7065,61.8001,37835.0
2023-09-08 15:35:00,65.99,66.05,65.97,66.03,36974.0,61.8095,61.8657,61.7908,61.847,36974.0
2023-09-08 15:40:00,66.03,66.05,65.98,66.03,46429.0,61.847,61.8657,61.8001,61.847,46429.0
2023-09-08 15:45:00,66.03,66.06,66.01,66.03,64691.0,61.847,61.8751,61.8282,61.847,64691.0
2023-09-08 15:50:00,66.04,66.1,66.03,66.09,158894.0,61.8563,61.9125,61.847,61.9032,158894.0
2023-09-08 15:55:00,66.09,66.15,66.03,66.15,367002.0,61.9032,61.9594,61.847,61.9594,367002.0
2023-09-11 09:30:00,65.79,65.86,65.44,65.53,123796.0,61.6222,61.6877,61.2944,61.3787,123796.0
2023-09-11 09:35:00,65.52,65.85,65.41,65.81,108506.0,61.3693,61.6784,61.2663,61.6409,108506.0
2023-09-11 09:40:00,65.8,66.07,65.74,66.04,70406.0,61.6315,61.8844,61.5753,61.8563,70406.0
2023-09-11 09:45:00,66.02,66.18,65.99,66.0,81518.0,61.8376,61.9875,61.8095,61.8189,81518.0
2023-09-11 09:50:00,65.99,66.05,65.91,65.92,39961.0,61.8095,61.8657,61.7346,61.7439,39961.0
2023-09-11 09:55:00,65.92,66.04,65.91,66.01,36267.0,61.7439,61.8563,61.7346,61.8282,36267.0
2023-09-11 10:00:00,66.01,66.01,65.84,65.96,100971.0,61.8282,61.8282,61.669,61.7814,100971.0
2023-09-11 10:05:00,65.96,66.0,65.92,65.92,37975.0,61.7814,61.8189,61.7439,61.7439,37975.0
2023-09-11 10:10:00,65.92,66.15,65.89,66.15,35366.0,61.7439,61.9594,61.7158,61.9594,35366.0
2023-09-11 10:15:00,66.15,66.24,66.11,66.17,39436.0,61.9594,62.0437,61.9219,61.9781,39436.0
2023-09-11 10:20:00,66.17,66.35,66.17,66.22,37141.0,61.9781,62.1467,61.9781,62.0249,37141.0
2023-09-11 10:25:00,66.19,66.27,66.15,66.2,13248.0,61.9968,62.0718,61.9594,62.0062,13248.0
2023-09-11 10:30:00,66.21,66.31,66.12,66.13,23953.0,62.0156,62.1092,61.9313,61.9406,23953.0
2023-09-11 10:35:00,66.12,66.14,66.08,66.09,16637.0,61.9313,61.95,61.8938,61.9032,16637.0
2023-09-11 10:40:00,66.08,66.14,66.05,66.13,36164.0,61.8938,61.95,61.8657,61.9406,36164.0
2023-09-11 10:45:00,66.12,66.15,66.05,66.12,24722.0,61.9313,61.9594,61.8657,61.9313,24722.0
2023-09-11 10:50:00,66.12,66.18,66.08,66.14,19761.0,61.9313,61.9875,61.8938,61.95,19761.0
2023-09-11 10:55:00,66.15,66.21,66.14,66.18,18696.0,61.9594,62.0156,61.95,61.9875,18696.0
2023-09-11 11:00:00,66.19,66.19,66.0,66.0,20773.0,61.9968,61.9968,61.8189,61.8189,20773.0
2023-09-11 11:05:00,66.01,66.1,66.0,66.05,16239.0,61.8282,61.9125,61.8189,61.8657,16239.0
2023-09-11 11:10:00,66.05,66.05,65.99,66.03,19814.0,61.8657,61.8657,61.8095,61.847,19814.0
2023-09-11 11:15:00,66.02,66.08,65.99,66.07,18914.0,61.8376,61.8938,61.8095,61.8844,18914.0
2023-09-11 11:20:00,66.06,66.07,65.98,66.0,21263.0,61.8751,61.8844,61.8001,61.8189,21263.0
2023-09-11 11:25:00,65.99,66.07,65.97,66.01,15490.0,61.8095,61.8844,61.7908,61.8282,15490.0
2023-09-11 11:30:00,66.03,66.07,65.96,65.97,15367.0,61.847,61.8844,61.7814,61.7908,15367.0
2023-09-11 11:35:00,65.95,66.0,65.93,65.98,20995.0,61.772,61.8189,61.7533,61.8001,20995.0
2023-09-11 11:40:00,65.98,66.05,65.95,66.03,21872.0,61.8001,61.8657,61.772,61.847,21872.0
2023-09-11 11:45:00,66.03,66.13,66.0,66.01,20038.0,61.847,61.9406,61.8189,61.8282,20038.0
2023-09-11 11:50:00,66.01,66.06,65.99,66.0,25335.0,61.8282,61.8751,61.8095,61.8189,25335.0
2023-09-11 11:55:00,66.0,66.03,65.99,66.02,16203.0,61.8189,61.847,61.8095,61.8376,16203.0
2023-09-11 12:00:00,66.03,66.06,66.0,66.0,15437.0,61.847,61.8751,61.8189,61.8189,15437.0
2023-09-11 12:05:00,66.0,66.06,65.99,66.02,28254.0,61.8189,61.8751,61.8095,61.8376,28254.0
2023-09-11 12:10:00,66.02,66.03,65.99,66.0,12504.0,61.8376,61.847,61.8095,61.8189,12504.0
2023-09-11 12:15:00,66.0,66.09,66.0,66.05,21844.0,61.8189,61.9032,61.8189,61.8657,21844.0
2023-09-11 12:20:00,66.05,66.05,66.01,66.03,9271.0,61.8657,61.8657,61.8282,61.847,9271.0
2023-09-11 12:25:00,66.03,66.06,66.02,66.03,12315.0,61.847,61.8751,61.8376,61.847,12315.0
2023-09-11 12:30:00,66.02,66.03,65.96,66.0,29986.0,61.8376,61.847,61.7814,61.8189,29986.0
2023-09-11 12:35:00,65.99,66.01,65.96,65.97,16081.0,61.8095,61.8282,61.7814,61.7908,16081.0
2023-09-11 12:40:00,65.96,65.96,65.9,65.95,14153.0,61.7814,61.7814,61.7252,61.772,14153.0
2023-09-11 12:45:00,65.95,65.95,65.91,65.92,6647.0,61.772,61.772,61.7346,61.7439,6647.0
2023-09-11 12:50:00,65.92,65.99,65.91,65.98,8546.0,61.7439,61.8095,61.7346,61.8001,8546.0
2023-09-11 12:55:00,65.98,65.99,65.94,65.95,7874.0,61.8001,61.8095,61.7627,61.772,7874.0
2023-09-11 13:00:00,65.95,65.97,65.91,65.92,10477.0,61.772,61.7908,61.7346,61.7439,10477.0
2023-09-11 13:05:00,65.92,65.93,65.84,65.85,16172.0,61.7439,61.7533,61.669,61.6784,16172.0
2023-09-11 13:10:00,65.85,65.86,65.81,65.86,24799.0,61.6784,61.6877,61.6409,61.6877,24799.0
2023-09-11 13:15:00,65.86,65.9,65.85,65.9,14108.0,61.6877,61.7252,61.6784,61.7252,14108.0
2023-09-11 13:20:00,65.9,65.94,65.88,65.92,31972.0,61.7252,61.7627,61.7065,61.7439,31972.0
2023-09-11 13:25:00,65.92,65.99,65.91,65.91,26494.0,61.7439,61.8095,61.7346,61.7346,26494.0
2023-09-11 13:30:00,65.92,65.94,65.88,65.94,53405.0,61.7439,61.7627,61.7065,61.7627,53405.0
2023-09-11 13:35:00,65.94,65.97,65.91,65.97,14795.0,61.7627,61.7908,61.7346,61.7908,14795.0
2023-09-11 13:40:00,65.97,65.97,65.92,65.95,13878.0,61.7908,61.7908,61.7439,61.772,13878.0
2023-09-11 13:45:00,65.96,65.97,65.88,65.88,19602.0,61.7814,61.7908,61.7065,61.7065,19602.0
2023-09-11 13:50:00,65.88,65.89,65.85,65.86,16627.0,61.7065,61.7158,61.6784,61.6877,16627.0
2023-09-11 13:55:00,65.86,65.89,65.84,65.86,14441.0,61.6877,61.7158,61.669,61.6877,14441.0
2023-09-11 14:00:00,65.86,65.89,65.85,65.88,17389.0,61.6877,61.7158,61.6784,61.7065,17389.0
2023-09-11 14:05:00,65.87,65.93,65.87,65.91,17114.0,61.6971,61.7533,61.6971,61.7346,17114.0
2023-09-11 14:10:00,65.92,65.93,65.89,65.9,12728.0,61.7439,61.7533,61.7158,61.7252,12728.0
2023-09-11 14:15:00,65.9,65.94,65.88,65.94,62347.0,61.7252,61.7627,61.7065,61.7627,62347.0
2023-09-11 14:20:00,65.93,66.0,65.9,65.99,18943.0,61.7533,61.8189,61.7252,61.8095,18943.0
2023-09-11 14:25:00,65.99,66.01,65.95,65.95,15677.0,61.8095,61.8282,61.772,61.772,15677.0
2023-09-11 14:30:00,65.95,65.99,65.94,65.98,17806.0,61.772,61.8095,61.7627,61.8001,17806.0
2023-09-11 14:35:00,65.97,65.98,65.93,65.94,69362.0,61.7908,61.8001,61.7533,61.7627,69362.0
2023-09-11 14:40:00,65.94,66.03,65.93,66.03,45881.0,61.7627,61.847,61.7533,61.847,45881.0
2023-09-11 14:45:00,66.03,66.03,65.98,65.98,16570.0,61.847,61.847,61.8001,61.8001,16570.0
2023-09-11 14:50:00,65.98,66.0,65.97,65.98,15954.0,61.8001,61.8189,61.7908,61.8001,15954.0
2023-09-11 14:55:00,65.97,65.98,65.95,65.95,30657.0,61.7908,61.8001,61.772,61.772,30657.0
2023-09-11 15:00:00,65.96,65.96,65.89,65.91,18716.0,61.7814,61.7814,61.7158,61.7346,18716.0
2023-09-11 15:05:00,65.91,65.93,65.88,65.89,22116.0,61.7346,61.7533,61.7065,61.7158,22116.0
2023-09-11 15:10:00,65.88,65.89,65.84,65.85,89819.0,61.7065,61.7158,61.669,61.6784,89819.0
2023-09-11 15:15:00,65.84,65.9,65.84,65.9,22026.0,61.669,61.7252,61.669,61.7252,22026.0
2023-09-11 15:20:00,65.89,65.9,65.86,65.87,28991.0,61.7158,61.7252,61.6877,61.6971,28991.0
2023-09-11 15:25:00,65.87,65.88,65.83,65.84,26234.0,61.6971,61.7065,61.6596,61.669,26234.0
2023-09-11 15:30:00,65.84,65.86,65.78,65.8,29842.0,61.669,61.6877,61.6128,61.6315,29842.0
2023-09-11 15:35:00,65.79,65.82,65.76,65.81,28768.0,61.6222,61.6503,61.5941,61.6409,28768.0
2023-09-11 15:40:00,65.81,65.87,65.81,65.86,35318.0,61.6409,61.6971,61.6409,61.6877,35318.0
2023-09-11 15:45:00,65.86,65.87,65.8,65.81,54373.0,61.6877,61.6971,61.6315,61.6409,54373.0
2023-09-11 15:50:00,65.82,65.84,65.75,65.83,88706.0,61.6503,61.669,61.5847,61.6596,88706.0
2023-09-11 15:55:00,65.83,65.89,65.8,65.89,257103.0,61.6596,61.7158,61.6315,61.7158,257103.0
2023-09-12 09:30:00,66.07,66.44,65.97,66.02,63362.0,61.8844,62.231,61.7908,61.8376,63362.0
2023-09-12 09:35:00,66.01,66.12,65.8,65.81,33300.0,61.8282,61.9313,61.6315,61.6409,33300.0
2023-09-12 09:40:00,65.81,65.84,65.56,65.63,58385.0,61.6409,61.669,61.4067,61.4723,58385.0
2023-09-12 09:45:00,65.63,65.75,65.57,65.61,29957.0,61.4723,61.5847,61.4161,61.4536,29957.0
2023-09-12 09:50:00,65.59,65.6,65.54,65.56,29100.0,61.4348,61.4442,61.388,61.4067,29100.0
2023-09-12 09:55:00,65.58,65.6,65.52,65.59,95077.0,61.4255,61.4442,61.3693,61.4348,95077.0
2023-09-12 10:00:00,65.58,65.6,65.42,65.42,42354.0,61.4255,61.4442,61.2756,61.2756,42354.0
2023-09-12 10:05:00,65.42,65.43,65.23,65.26,38753.0,61.2756,61.285,61.0977,61.1258,38753.0
2023-09-12 10:10:00,65.27,65.35,65.25,65.25,51814.0,61.1351,61.2101,61.1164,61.1164,51814.0
2023-09-12 10:15:00,65.26,65.28,65.2,65.26,22858.0,61.1258,61.1445,61.0696,61.1258,22858.0
2023-09-12 10:20:00,65.27,65.27,65.12,65.14,17486.0,61.1351,61.1351,60.9946,61.0134,17486.0
2023-09-12 10:25:00,65.14,65.23,65.13,65.2,43751.0,61.0134,61.0977,61.004,61.0696,43751.0
2023-09-12 10:30:00,65.21,65.28,65.19,65.26,22013.0,61.0789,61.1445,61.0602,61.1258,22013.0
2023-09-12 10:35:00,65.26,65.32,65.22,65.22,17741.0,61.1258,61.182,61.0883,61.0883,17741.0
2023-09-12 10:40:00,65.2,65.27,65.2,65.23,21084.0,61.0696,61.1351,61.0696,61.0977,21084.0
2023-09-12 10:45:00,65.24,65.29,65.22,65.28,18724.0,61.107,61.1539,61.0883,61.1445,18724.0
2023-09-12 10:50:00,65.28,65.3,65.25,65.28,22222.0,61.1445,61.1632,61.1164,61.1445,22222.0
2023-09-12 10:55:00,65.28,65.29,65.19,65.2,20559.0,61.1445,61.1539,61.0602,61.0696,20559.0
2023-09-12 11:00:00,65.2,65.21,65.12,65.17,21318.0,61.0696,61.0789,60.9946,61.0415,21318.0
2023-09-12 11:05:00,65.18,65.21,65.15,65.2,17138.0,61.0508,61.0789,61.0227,61.0696,17138.0
2023-09-12 11:10:00,65.21,65.31,65.21,65.29,12758.0,61.0789,61.1726,61.0789,61.1539,12758.0
2023-09-12 11:15:00,65.3,65.32,65.26,65.27,17489.0,61.1632,61.182,61.1258,61.1351,17489.0
2023-09-12 11:20:00,65.27,65.31,65.23,65.25,12919.0,61.1351,61.1726,61.0977,61.1164,12919.0
2023-09-12 11:25:00,65.26,65.28,65.23,65.25,15019.0,61.1258,61.1445,61.0977,61.1164,15019.0
2023-09-12 11:30:00,65.25,65.25,65.16,65.18,11618.0,61.1164,61.1164,61.0321,61.0508,11618.0
2023-09-12 11:35:00,65.18,65.18,65.08,65.08,20683.0,61.0508,61.0508,60.9572,60.9572,20683.0
2023-09-12 11:40:00,65.09,65.09,65.05,65.07,16733.0,60.9665,60.9665,60.9291,60.9478,16733.0
2023-09-12 11:45:00,65.06,65.13,65.06,65.12,18111.0,60.9384,61.004,60.9384,60.9946,18111.0
2023-09-12 11:50:00,65.13,65.13,65.07,65.09,16056.0,61.004,61.004,60.9478,60.9665,16056.0
2023-09-12 11:55:00,65.09,65.15,65.09,65.14,10858.0,60.9665,61.0227,60.9665,61.0134,10858.0
2023-09-12 12:00:00,65.15,65.2,65.12,65.13,17072.0,61.0227,61.0696,60.9946,61.004,17072.0
2023-09-12 12:05:00,65.13,65.15,65.11,65.13,15487.0,61.004,61.0227,60.9853,61.004,15487.0
2023-09-12 12:10:00,65.13,65.2,65.12,65.17,22453.0,61.004,61.0696,60.9946,61.0415,22453.0
2023-09-12 12:15:00,65.18,65.23,65.17,65.2,14229.0,61.0508,61.0977,61.0415,61.0696,14229.0
2023-09-12 12:20:00,65.19,65.26,65.18,65.25,26096.0,61.0602,61.1258,61.0508,61.1164,26096.0
2023-09-12 12:25:00,65.25,65.25,65.22,65.25,8891.0,61.1164,61.1164,61.0883,61.1164,8891.0
2023-09-12 12:30:00,65.23,65.24,65.21,65.22,8714.0,61.0977,61.107,61.0789,61.0883,8714.0
2023-09-12 12:35:00,65.21,65.27,65.21,65.25,13362.0,61.0789,61.1351,61.0789,61.1164,13362.0
2023-09-12 12:40:00,65.26,65.28,65.23,65.27,7807.0,61.1258,61.1445,61.0977,61.1351,7807.0
2023-09-12 12:45:00,65.26,65.27,65.17,65.23,16354.0,61.1258,61.1351,61.0415,61.0977,16354.0
2023-09-12 12:50:00,65.23,65.25,65.21,65.25,10593.0,61.0977,61.1164,61.0789,61.1164,10593.0
2023-09-12 12:55:00,65.25,65.32,65.25,65.3,11295.0,61.1164,61.182,61.1164,61.1632,11295.0
2023-09-12 13:00:00,65.3,65.37,65.29,65.36,8626.0,61.1632,61.2288,61.1539,61.2194,8626.0
2023-09-12 13:05:00,65.36,65.39,65.35,65.39,8585.0,61.2194,61.2475,61.2101,61.2475,8585.0
2023-09-12 13:10:00,65.39,65.43,65.38,65.42,20119.0,61.2475,61.285,61.2382,61.2756,20119.0
2023-09-12 13:15:00,65.44,65.44,65.41,65.44,7191.0,61.2944,61.2944,61.2663,61.2944,7191.0
2023-09-12 13:20:00,65.44,65.51,65.43,65.51,32639.0,61.2944,61.3599,61.285,61.3599,32639.0
2023-09-12 13:25:00,65.51,65.53,65.44,65.45,18302.0,61.3599,61.3787,61.2944,61.3037,18302.0
2023-09-12 13:30:00,65.45,65.5,65.44,65.47,26204.0,61.3037,61.3506,61.2944,61.3225,26204.0
2023-09-12 13:35:00,65.47,65.55,65.45,65.55,13424.0,61.3225,61.3974,61.3037,61.3974,13424.0
2023-09-12 13:40:00,65.54,65.57,65.52,65.53,11671.0,61.388,61.4161,61.3693,61.3787,11671.0
2023-09-12 13:45:00,65.53,65.55,65.53,65.53,10332.0,61.3787,61.3974,61.3787,61.3787,10332.0
2023-09-12 13:50:00,65.53,65.59,65.52,65.58,17870.0,61.3787,61.4348,61.3693,61.4255,17870.0
2023-09-12 13:55:00,65.58,65.62,65.57,65.61,8882.0,61.4255,61.4629,61.4161,61.4536,8882.0
2023-09-12 14:00:00,65.61,65.61,65.54,65.56,19125.0,61.4536,61.4536,61.388,61.4067,19125.0
2023-09-12 14:05:00,65.56,65.58,65.48,65.49,24362.0,61.4067,61.4255,61.3318,61.3412,24362.0
2023-09-12 14:10:00,65.48,65.5,65.45,65.48,9781.0,61.3318,61.3506,61.3037,61.3318,9781.0
2023-09-12 14:15:00,65.48,65.51,65.46,65.5,21065.0,61.3318,61.3599,61.3131,61.3506,21065.0
2023-09-12 14:20:00,65.5,65.51,65.47,65.5,11712.0,61.3506,61.3599,61.3225,61.3506,11712.0
2023-09-12 14:25:00,65.5,65.5,65.45,65.46,14272.0,61.3506,61.3506,61.3037,61.3131,14272.0
2023-09-12 14:30:00,65.46,65.49,65.45,65.49,10422.0,61.3131,61.3412,61.3037,61.3412,10422.0
2023-09-12 14:35:00,65.49,65.53,65.48,65.53,9603.0,61.3412,61.3787,61.3318,61.3787,9603.0
2023-09-12 14:40:00,65.53,65.54,65.5,65.51,9482.0,61.3787,61.388,61.3506,61.3599,9482.0
2023-09-12 14:45:00,65.52,65.54,65.5,65.54,14292.0,61.3693,61.388,61.3506,61.388,14292.0
2023-09-12 14:50:00,65.53,65.55,65.48,65.48,43047.0,61.3787,61.3974,61.3318,61.3318,43047.0
2023-09-12 14:55:00,65.48,65.5,65.46,65.47,20001.0,61.3318,61.3506,61.3131,61.3225,20001.0
2023-09-12 15:00:00,65.45,65.46,65.37,65.38,24241.0,61.3037,61.3131,61.2288,61.2382,24241.0
2023-09-12 15:05:00,65.38,65.38,65.33,65.34,18003.0,61.2382,61.2382,61.1913,61.2007,18003.0
2023-09-12 15:10:00,65.34,65.37,65.3,65.37,50966.0,61.2007,61.2288,61.1632,61.2288,50966.0
2023-09-12 15:15:00,65.37,65.39,65.28,65.31,30127.0,61.2288,61.2475,61.1445,61.1726,30127.0
2023-09-12 15:20:00,65.31,65.32,65.26,65.28,17154.0,61.1726,61.182,61.1258,61.1445,17154.0
2023-09-12 15:25:00,65.29,65.29,65.23,65.25,30831.0,61.1539,61.1539,61.0977,61.1164,30831.0
2023-09-12 15:30:00,65.25,65.41,65.24,65.39,28912.0,61.1164,61.2663,61.107,61.2475,28912.0
2023-09-12 15:35:00,65.38,65.45,65.38,65.44,21880.0,61.2382,61.3037,61.2382,61.2944,21880.0
2023-09-12 15:40:00,65.44,65.48,65.44,65.45,29306.0,61.2944,61.3318,61.2944,61.3037,29306.0
2023-09-12 15:45:00,65.44,65.47,65.39,65.45,51915.0,61.2944,61.3225,61.2475,61.3037,51915.0
2023-09-12 15:50:00,65.45,65.5,65.43,65.5,83415.0,61.3037,61.3506,61.285,61.3506,83415.0
2023-09-12 15:55:00,65.5,65.54,65.42,65.48,246597.0,61.3506,61.388,61.2756,61.3318,246597.0
2023-09-13 09:30:00,65.71,65.81,65.69,65.8,50626.0,61.5472,61.6409,61.5285,61.6315,50626.0
2023-09-13 09:35:00,65.77,65.78,65.62,65.65,17767.0,61.6034,61.6128,61.4629,61.491,17767.0
2023-09-13 09:40:00,65.66,65.66,65.52,65.53,23801.0,61.5004,61.5004,61.3693,61.3787,23801.0
2023-09-13 09:45:00,65.55,65.67,65.54,65.63,19536.0,61.3974,61.5098,61.388,61.4723,19536.0
2023-09-13 09:50:00,65.64,65.7,65.56,65.7,11960.0,61.4817,61.5379,61.4067,61.5379,11960.0
2023-09-13 09:55:00,65.69,65.69,65.56,65.61,10618.0,61.5285,61.5285,61.4067,61.4536,10618.0
2023-09-13 10:00:00,65.61,65.72,65.58,65.62,17981.0,61.4536,61.5566,61.4255,61.4629,17981.0
2023-09-13 10:05:00,65.62,65.65,65.56,65.6,12240.0,61.4629,61.491,61.4067,61.4442,12240.0
2023-09-13 10:10:00,65.59,65.61,65.56,65.61,14516.0,61.4348,61.4536,61.4067,61.4536,14516.0
2023-09-13 10:15:00,65.6,65.61,65.43,65.43,16363.0,61.4442,61.4536,61.285,61.285,16363.0
2023-09-13 10:20:00,65.43,65.46,65.33,65.33,6995.0,61.285,61.3131,61.1913,61.1913,6995.0
2023-09-13 10:25:00,65.34,65.34,65.27,65.27,8374.0,61.2007,61.2007,61.1351,61.1351,8374.0
2023-09-13 10:30:00,65.27,65.3,65.21,65.29,16773.0,61.1351,61.1632,61.0789,61.1539,16773.0
2023-09-13 10:35:00,65.29,65.3,65.21,65.22,11222.0,61.1539,61.1632,61.0789,61.0883,11222.0
2023-09-13 10:40:00,65.21,65.22,65.16,65.2,18761.0,61.0789,61.0883,61.0321,61.0696,18761.0
2023-09-13 10:45:00,65.21,65.23,65.17,65.17,10085.0,61.0789,61.0977,61.0415,61.0415,10085.0
2023-09-13 10:50:00,65.17,65.22,65.16,65.17,10875.0,61.0415,61.0883,61.0321,61.0415,10875.0
2023-09-13 10:55:00,65.17,65.25,65.17,65.23,17323.0,61.0415,61.1164,61.0415,61.0977,17323.0
2023-09-13 11:00:00,65.24,65.26,65.19,65.26,21279.0,61.107,61.1258,61.0602,61.1258,21279.0
2023-09-13 11:05:00,65.23,65.27,65.21,65.24,7402.0,61.0977,61.1351,61.0789,61.107,7402.0
2023-09-13 11:10:00,65.26,65.29,65.22,65.23,14346.0,61.1258,61.1539,61.0883,61.0977,14346.0
2023-09-13 11:15:00,65.25,65.3,65.24,65.26,36736.0,61.1164,61.1632,61.107,61.1258,36736.0
2023-09-13 11:20:00,65.25,65.26,65.21,65.24,11131.0,61.1164,61.1258,61.0789,61.107,11131.0
2023-09-13 11:25:00,65.24,65.26,65.21,65.25,16897.0,61.107,61.1258,61.0789,61.1164,16897.0
2023-09-13 11:30:00,65.25,65.28,65.23,65.27,15798.0,61.1164,61.1445,61.0977,61.1351,15798.0
2023-09-13 11:35:00,65.28,65.29,65.22,65.24,8787.0,61.1445,61.1539,61.0883,61.107,8787.0
2023-09-13 11:40:00,65.24,65.27,65.22,65.26,8764.0,61.107,61.1351,61.0883,61.1258,8764.0
2023-09-13 11:45:00,65.26,65.28,65.23,65.26,12115.0,61.1258,61.1445,61.0977,61.1258,12115.0
2023-09-13 11:50:00,65.26,65.32,65.24,65.25,10970.0,61.1258,61.182,61.107,61.1164,10970.0
2023-09-13 11:55:00,65.25,65.3,65.22,65.3,16343.0,61.1164,61.1632,61.0883,61.1632,16343.0
2023-09-13 12:00:00,65.3,65.36,65.3,65.32,13093.0,61.1632,61.2194,61.1632,61.182,13093.0
2023-09-13 12:05:00,65.31,65.36,65.31,65.34,9699.0,61.1726,61.2194,61.1726,61.2007,9699.0
2023-09-13 12:10:00,65.34,65.37,65.32,65.33,9723.0,61.2007,61.2288,61.182,61.1913,9723.0
2023-09-13 12:15:00,65.33,65.37,65.32,65.35,9415.0,61.1913,61.2288,61.182,61.2101,9415.0
2023-09-13 12:20:00,65.34,65.36,65.32,65.34,11303.0,61.2007,61.2194,61.182,61.2007,11303.0
2023-09-13 12:25:00,65.34,65.35,65.22,65.23,15206.0,61.2007,61.2101,61.0883,61.0977,15206.0
2023-09-13 12:30:00,65.23,65.24,65.16,65.17,13696.0,61.0977,61.107,61.0321,61.0415,13696.0
2023-09-13 12:35:00,65.17,65.2,65.16,65.16,16897.0,61.0415,61.0696,61.0321,61.0321,16897.0
2023-09-13 12:40:00,65.15,65.23,65.13,65.22,20249.0,61.0227,61.0977,61.004,61.0883,20249.0
2023-09-13 12:45:00,65.21,65.24,65.2,65.23,14149.0,61.0789,61.107,61.0696,61.0977,14149.0
2023-09-13 12:50:00,65.23,65.27,65.23,65.26,12379.0,61.0977,61.1351,61.0977,61.1258,12379.0
2023-09-13 12:55:00,65.26,65.26,65.23,65.23,10237.0,61.1258,61.1258,61.0977,61.0977,10237.0
2023-09-13 13:00:00,65.23,65.3,65.22,65.3,10919.0,61.0977,61.1632,61.0883,61.1632,10919.0
2023-09-13 13:05:00,65.3,65.34,65.28,65.31,11771.0,61.1632,61.2007,61.1445,61.1726,11771.0
2023-09-13 13:10:00,65.31,65.32,65.27,65.31,8239.0,61.1726,61.182,61.1351,61.1726,8239.0
2023-09-13 13:15:00,65.31,65.32,65.27,65.28,19725.0,61.1726,61.182,61.1351,61.1445,19725.0
2023-09-13 13:20:00,65.29,65.33,65.29,65.33,14187.0,61.1539,61.1913,61.1539,61.1913,14187.0
2023-09-13 13:25:00,65.34,65.36,65.33,65.35,7537.0,61.2007,61.2194,61.1913,61.2101,7537.0
2023-09-13 13:30:00,65.36,65.36,65.32,65.36,10545.0,61.2194,61.2194,61.182,61.2194,10545.0
2023-09-13 13:35:00,65.36,65.36,65.31,65.33,19906.0,61.2194,61.2194,61.1726,61.1913,19906.0
2023-09-13 13:40:00,65.33,65.34,65.24,65.28,33606.0,61.1913,61.2007,61.107,61.1445,33606.0
2023-09-13 13:45:00,65.29,65.37,65.28,65.37,10794.0,61.1539,61.2288,61.1445,61.2288,10794.0
2023-09-13 13:50:00,65.37,65.41,65.35,65.41,10965.0,61.2288,61.2663,61.2101,61.2663,10965.0
2023-09-13 13:55:00,65.41,65.45,65.41,65.42,18474.0,61.2663,61.3037,61.2663,61.2756,18474.0
2023-09-13 14:00:00,65.42,65.46,65.37,65.46,26855.0,61.2756,61.3131,61.2288,61.3131,26855.0
2023-09-13 14:05:00,65.47,65.47,65.44,65.46,11853.0,61.3225,61.3225,61.2944,61.3131,11853.0
2023-09-13 14:10:00,65.47,65.48,65.41,65.45,21270.0,61.3225,61.3318,61.2663,61.3037,21270.0
2023-09-13 14:15:00,65.46,65.46,65.41,65.42,12155.0,61.3131,61.3131,61.2663,61.2756,12155.0
2023-09-13 14:20:00,65.42,65.48,65.41,65.48,17364.0,61.2756,61.3318,61.2663,61.3318,17364.0
2023-09-13 14:25:00,65.47,65.48,65.42,65.44,10987.0,61.3225,61.3318,61.2756,61.2944,10987.0
2023-09-13 14:30:00,65.44,65.48,65.43,65.45,13555.0,61.2944,61.3318,61.285,61.3037,13555.0
2023-09-13 14:35:00,65.45,65.47,65.41,65.42,13028.0,61.3037,61.3225,61.2663,61.2756,13028.0
2023-09-13 14:40:00,65.42,65.44,65.38,65.39,20474.0,61.2756,61.2944,61.2382,61.2475,20474.0
2023-09-13 14:45:00,65.4,65.43,65.38,65.4,20503.0,61.2569,61.285,61.2382,61.2569,20503.0
2023-09-13 14:50:00,65.4,65.4,65.35,65.4,23049.0,61.2569,61.2569,61.2101,61.2569,23049.0
2023-09-13 14:55:00,65.41,65.42,65.39,65.41,18784.0,61.2663,61.2756,61.2475,61.2663,18784.0
2023-09-13 15:00:00,65.4,65.4,65.25,65.26,17382.0,61.2569,61.2569,61.1164,61.1258,17382.0
2023-09-13 15:05:00,65.26,65.26,65.2,65.22,19072.0,61.1258,61.1258,61.0696,61.0883,19072.0
2023-09-13 15:10:00,65.22,65.28,65.21,65.27,30305.0,61.0883,61.1445,61.0789,61.1351,30305.0
2023-09-13 15:15:00,65.26,65.28,65.23,65.26,20425.0,61.1258,61.1445,61.0977,61.1258,20425.0
2023-09-13 15:20:00,65.25,65.26,65.22,65.24,31053.0,61.1164,61.1258,61.0883,61.107,31053.0
2023-09-13 15:25:00,65.23,65.26,65.21,65.23,19917.0,61.0977,61.1258,61.0789,61.0977,19917.0
2023-09-13 15:30:00,65.24,65.25,65.21,65.22,30627.0,61.107,61.1164,61.0789,61.0883,30627.0
2023-09-13 15:35:00,65.21,65.28,65.2,65.28,53817.0,61.0789,61.1445,61.0696,61.1445,53817.0
2023-09-13 15:40:00,65.28,65.29,65.23,65.28,42259.0,61.1445,61.1539,61.0977,61.1445,42259.0
2023-09-13 15:45:00,65.28,65.29,65.22,65.27,65510.0,61.1445,61.1539,61.0883,61.1351,65510.0
2023-09-13 15:50:00,65.26,65.26,65.2,65.24,135633.0,61.1258,61.1258,61.0696,61.107,135633.0
2023-09-13 15:55:00,65.24,65.35,65.22,65.26,332042.0,61.107,61.2101,61.0883,61.1258,332042.0
2023-09-14 09:30:00,65.35,65.67,65.35,65.61,61464.0,61.2101,61.5098,61.2101,61.4536,61464.0
2023-09-14 09:35:00,65.6,65.74,65.6,65.65,18642.0,61.4442,61.5753,61.4442,61.491,18642.0
2023-09-14 09:40:00,65.66,65.66,65.54,65.65,23658.0,61.5004,61.5004,61.388,61.491,23658.0
2023-09-14 09:45:00,65.66,65.81,65.63,65.8,16206.0,61.5004,61.6409,61.4723,61.6315,16206.0
2023-09-14 09:50:00,65.8,65.89,65.77,65.88,21724.0,61.6315,61.7158,61.6034,61.7065,21724.0
2023-09-14 09:55:00,65.89,65.97,65.85,65.88,148618.0,61.7158,61.7908,61.6784,61.7065,148618.0
2023-09-14 10:00:00,65.89,65.9,65.79,65.89,55774.0,61.7158,61.7252,61.6222,61.7158,55774.0
2023-09-14 10:05:00,65.9,65.97,65.8,65.97,47594.0,61.7252,61.7908,61.6315,61.7908,47594.0
2023-09-14 10:10:00,65.97,66.09,65.96,66.08,38559.0,61.7908,61.9032,61.7814,61.8938,38559.0
2023-09-14 10:15:00,66.08,66.12,66.05,66.09,18930.0,61.8938,61.9313,61.8657,61.9032,18930.0
2023-09-14 10:20:00,66.09,66.09,65.89,65.89,18003.0,61.9032,61.9032,61.7158,61.7158,18003.0
2023-09-14 10:25:00,65.89,65.93,65.84,65.92,11232.0,61.7158,61.7533,61.669,61.7439,11232.0
2023-09-14 10:30:00,65.93,65.98,65.91,65.92,22759.0,61.7533,61.8001,61.7346,61.7439,22759.0
2023-09-14 10:35:00,65.92,65.94,65.86,65.86,13878.0,61.7439,61.7627,61.6877,61.6877,13878.0
2023-09-14 10:40:00,65.86,65.88,65.75,65.76,15367.0,61.6877,61.7065,61.5847,61.5941,15367.0
2023-09-14 10:45:00,65.76,65.76,65.66,65.67,19099.0,61.5941,61.5941,61.5004,61.5098,19099.0
2023-09-14 10:50:00,65.66,65.67,65.63,65.63,11040.0,61.5004,61.5098,61.4723,61.4723,11040.0
2023-09-14 10:55:00,65.64,65.71,65.61,65.69,9738.0,61.4817,61.5472,61.4536,61.5285,9738.0
2023-09-14 11:00:00,65.7,65.78,65.68,65.78,13191.0,61.5379,61.6128,61.5191,61.6128,13191.0
2023-09-14 11:05:00,65.78,65.81,65.75,65.77,20193.0,61.6128,61.6409,61.5847,61.6034,20193.0
2023-09-14 11:10:00,65.77,65.78,65.72,65.75,14788.0,61.6034,61.6128,61.5566,61.5847,14788.0
2023-09-14 11:15:00,65.75,65.8,65.71,65.78,18343.0,61.5847,61.6315,61.5472,61.6128,18343.0
2023-09-14 11:20:00,65.77,65.8,65.72,65.78,10264.0,61.6034,61.6315,61.5566,61.6128,10264.0
2023-09-14 11:25:00,65.78,65.8,65.6,65.68,64322.0,61.6128,61.6315,61.4442,61.5191,64322.0
2023-09-14 11:30:00,65.67,65.75,65.67,65.72,11556.0,61.5098,61.5847,61.5098,61.5566,11556.0
2023-09-14 11:35:00,65.72,65.76,65.71,65.75,13187.0,61.5566,61.5941,61.5472,61.5847,13187.0
2023-09-14 11:40:00,65.76,65.87,65.75,65.84,13724.0,61.5941,61.6971,61.5847,61.669,13724.0
2023-09-14 11:45:00,65.84,65.86,65.8,65.81,8424.0,61.669,61.6877,61.6315,61.6409,8424.0
2023-09-14 11:50:00,65.83,65.87,65.82,65.84,11830.0,61.6596,61.6971,61.6503,61.669,11830.0
2023-09-14 11:55:00,65.83,65.86,65.81,65.81,16379.0,61.6596,61.6877,61.6409,61.6409,16379.0
2023-09-14 12:00:00,65.81,65.83,65.77,65.78,16567.0,61.6409,61.6596,61.6034,61.6128,16567.0
2023-09-14 12:05:00,65.78,65.84,65.78,65.83,13092.0,61.6128,61.669,61.6128,61.6596,13092.0
2023-09-14 12:10:00,65.83,65.87,65.82,65.85,8546.0,61.6596,61.6971,61.6503,61.6784,8546.0
2023-09-14 12:15:00,65.84,65.91,65.84,65.91,13318.0,61.669,61.7346,61.669,61.7346,13318.0
2023-09-14 12:20:00,65.91,66.0,65.91,65.96,15730.0,61.7346,61.8189,61.7346,61.7814,15730.0
2023-09-14 12:25:00,65.97,66.03,65.96,66.02,9832.0,61.7908,61.847,61.7814,61.8376,9832.0
2023-09-14 12:30:00,66.01,66.02,65.99,66.02,6677.0,61.8282,61.8376,61.8095,61.8376,6677.0
2023-09-14 12:35:00,66.02,66.07,66.0,66.05,22059.0,61.8376,61.8844,61.8189,61.8657,22059.0
2023-09-14 12:40:00,66.04,66.04,66.01,66.02,15018.0,61.8563,61.8563,61.8282,61.8376,15018.0
2023-09-14 12:45:00,66.02,66.03,65.99,66.01,9149.0,61.8376,61.847,61.8095,61.8282,9149.0
2023-09-14 12:50:00,66.02,66.07,66.01,66.03,11617.0,61.8376,61.8844,61.8282,61.847,11617.0
2023-09-14 12:55:00,66.03,66.05,65.96,65.99,11140.0,61.847,61.8657,61.7814,61.8095,11140.0
2023-09-14 13:00:00,66.0,66.02,65.99,66.02,8239.0,61.8189,61.8376,61.8095,61.8376,8239.0
2023-09-14 13:05:00,66.02,66.02,65.99,66.01,14023.0,61.8376,61.8376,61.8095,61.8282,14023.0
2023-09-14 13:10:00,66.01,66.07,66.0,66.06,10114.0,61.8282,61.8844,61.8189,61.8751,10114.0
2023-09-14 13:15:00,66.06,66.06,66.04,66.05,8197.0,61.8751,61.8751,61.8563,61.8657,8197.0
2023-09-14 13:20:00,66.05,66.08,66.04,66.08,10147.0,61.8657,61.8938,61.8563,61.8938,10147.0
2023-09-14 13:25:00,66.08,66.11,66.06,66.09,18009.0,61.8938,61.9219,61.8751,61.9032,18009.0
2023-09-14 13:30:00,66.09,66.09,66.02,66.03,17073.0,61.9032,61.9032,61.8376,61.847,17073.0
2023-09-14 13:35:00,66.04,66.12,66.04,66.09,12072.0,61.8563,61.9313,61.8563,61.9032,12072.0
2023-09-14 13:40:00,66.09,66.13,66.08,66.13,12449.0,61.9032,61.9406,61.8938,61.9406,12449.0
2023-09-14 13:45:00,66.13,66.13,66.08,66.12,13846.0,61.9406,61.9406,61.8938,61.9313,13846.0
2023-09-14 13:50:00,66.12,66.16,66.11,66.16,14752.0,61.9313,61.9687,61.9219,61.9687,14752.0
2023-09-14 13:55:00,66.16,66.16,66.09,66.13,18497.0,61.9687,61.9687,61.9032,61.9406,18497.0
2023-09-14 14:00:00,66.13,66.17,66.12,66.15,13967.0,61.9406,61.9781,61.9313,61.9594,13967.0
2023-09-14 14:05:00,66.15,66.19,66.14,66.18,17538.0,61.9594,61.9968,61.95,61.9875,17538.0
2023-09-14 14:10:00,66.19,66.23,66.18,66.23,12743.0,61.9968,62.0343,61.9875,62.0343,12743.0
2023-09-14 14:15:00,66.23,66.26,66.22,66.26,20398.0,62.0343,62.0624,62.0249,62.0624,20398.0
2023-09-14 14:20:00,66.26,66.28,66.24,66.27,21798.0,62.0624,62.0811,62.0437,62.0718,21798.0
2023-09-14 14:25:00,66.28,66.33,66.26,66.32,23379.0,62.0811,62.128,62.0624,62.1186,23379.0
2023-09-14 14:30:00,66.31,66.32,66.28,66.3,24569.0,62.1092,62.1186,62.0811,62.0999,24569.0
2023-09-14 14:35:00,66.3,66.39,66.28,66.39,22310.0,62.0999,62.1842,62.0811,62.1842,22310.0
2023-09-14 14:40:00,66.39,66.45,66.38,66.45,17886.0,62.1842,62.2404,62.1748,62.2404,17886.0
2023-09-14 14:45:00,66.46,66.47,66.41,66.45,18191.0,62.2497,62.2591,62.2029,62.2404,18191.0
2023-09-14 14:50:00,66.45,66.46,66.38,66.4,28084.0,62.2404,62.2497,62.1748,62.1935,28084.0
2023-09-14 14:55:00,66.4,66.41,66.37,66.38,19944.0,62.1935,62.2029,62.1654,62.1748,19944.0
2023-09-14 15:00:00,66.39,66.42,66.35,66.42,37266.0,62.1842,62.2123,62.1467,62.2123,37266.0
2023-09-14 15:05:00,66.42,66.45,66.36,66.4,46403.0,62.2123,62.2404,62.1561,62.1935,46403.0
2023-09-14 15:10:00,66.4,66.45,66.39,66.44,35443.0,62.1935,62.2404,62.1842,62.231,35443.0
2023-09-14 15:15:00,66.44,66.51,66.43,66.51,33779.0,62.231,62.2966,62.2216,62.2966,33779.0
2023-09-14 15:20:00,66.51,66.54,66.5,66.51,44863.0,62.2966,62.3247,62.2872,62.2966,44863.0
2023-09-14 15:25:00,66.51,66.59,66.49,66.53,58160.0,62.2966,62.3715,62.2778,62.3153,58160.0
2023-09-14 15:30:00,66.53,66.54,66.47,66.49,47820.0,62.3153,62.3247,62.2591,62.2778,47820.0
2023-09-14 15:35:00,66.5,66.53,66.47,66.47,40095.0,62.2872,62.3153,62.2591,62.2591,40095.0
2023-09-14 15:40:00,66.46,66.53,66.45,66.53,58108.0,62.2497,62.3153,62.2404,62.3153,58108.0
2023-09-14 15:45:00,66.53,66.54,66.44,66.49,73153.0,62.3153,62.3247,62.231,62.2778,73153.0
2023-09-14 15:50:00,66.49,66.5,66.45,66.48,123855.0,62.2778,62.2872,62.2404,62.2685,123855.0
2023-09-14 15:55:00,66.48,66.52,66.35,66.37,274959.0,62.2685,62.3059,62.1467,62.1654,274959.0
2023-09-15 09:30:00,66.29,66.53,66.18,66.52,604620.0,62.0905,62.3153,61.9875,62.3059,604620.0
2023-09-15 09:35:00,66.52,66.7,66.34,66.67,47638.0,62.3059,62.4745,62.1373,62.4464,47638.0
2023-09-15 09:40:00,66.64,66.74,66.55,66.55,42762.0,62.4183,62.512,62.334,62.334,42762.0
2023-09-15 09:45:00,66.56,66.56,66.36,66.46,44153.0,62.3434,62.3434,62.1561,62.2497,44153.0
2023-09-15 09:50:00,66.46,66.47,66.29,66.33,47767.0,62.2497,62.2591,62.0905,62.128,47767.0
2023-09-15 09:55:00,66.34,66.35,66.28,66.3,11101.0,62.1373,62.1467,62.0811,62.0999,11101.0
2023-09-15 10:00:00,66.31,66.34,66.17,66.23,57069.0,62.1092,62.1373,61.9781,62.0343,57069.0
2023-09-15 10:05:00,66.22,66.24,66.07,66.15,50370.0,62.0249,62.0437,61.8844,61.9594,50370.0
2023-09-15 10:10:00,66.14,66.16,66.1,66.14,18258.0,61.95,61.9687,61.9125,61.95,18258.0
2023-09-15 10:15:00,66.15,66.15,66.05,66.12,24435.0,61.9594,61.9594,61.8657,61.9313,24435.0
2023-09-15 10:20:00,66.11,66.17,66.05,66.06,52005.0,61.9219,61.9781,61.8657,61.8751,52005.0
2023-09-15 10:25:00,66.06,66.12,66.06,66.1,22675.0,61.8751,61.9313,61.8751,61.9125,22675.0
2023-09-15 10:30:00,66.1,66.19,66.08,66.16,33032.0,61.9125,61.9968,61.8938,61.9687,33032.0
2023-09-15 10:35:00,66.17,66.26,66.15,66.25,27520.0,61.9781,62.0624,61.9594,62.053,27520.0
2023-09-15 10:40:00,66.25,66.34,66.24,66.34,30395.0,62.053,62.1373,62.0437,62.1373,30395.0
2023-09-15 10:45:00,66.34,66.34,66.2,66.21,26522.0,62.1373,62.1373,62.0062,62.0156,26522.0
2023-09-15 10:50:00,66.22,66.25,66.16,66.2,20091.0,62.0249,62.053,61.9687,62.0062,20091.0
2023-09-15 10:55:00,66.2,66.22,66.03,66.04,20251.0,62.0062,62.0249,61.847,61.8563,20251.0
2023-09-15 11:00:00,66.05,66.05,65.9,65.94,30471.0,61.8657,61.8657,61.7252,61.7627,30471.0
2023-09-15 11:05:00,65.93,65.93,65.85,65.85,18497.0,61.7533,61.7533,61.6784,61.6784,18497.0
2023-09-15 11:10:00,65.83,65.92,65.83,65.85,15613.0,61.6596,61.7439,61.6596,61.6784,15613.0
2023-09-15 11:15:00,65.85,66.01,65.84,66.01,37974.0,61.6784,61.8282,61.669,61.8282,37974.0
2023-09-15 11:20:00,66.01,66.03,65.97,65.99,30604.0,61.8282,61.847,61.7908,61.8095,30604.0
2023-09-15 11:25:00,65.98,65.99,65.94,65.95,24347.0,61.8001,61.8095,61.7627,61.772,24347.0
2023-09-15 11:30:00,65.95,66.03,65.91,65.92,26653.0,61.772,61.847,61.7346,61.7439,26653.0
2023-09-15 11:35:00,65.93,65.94,65.91,65.92,15714.0,61.7533,61.7627,61.7346,61.7439,15714.0
2023-09-15 11:40:00,65.92,66.01,65.9,66.0,13889.0,61.7439,61.8282,61.7252,61.8189,13889.0
2023-09-15 11:45:00,66.0,66.04,65.97,66.02,45223.0,61.8189,61.8563,61.7908,61.8376,45223.0
2023-09-15 11:50:00,66.02,66.07,66.01,66.02,29114.0,61.8376,61.8844,61.8282,61.8376,29114.0
2023-09-15 11:55:00,66.0,66.06,65.98,66.03,13724.0,61.8189,61.8751,61.8001,61.847,13724.0
2023-09-15 12:00:00,66.04,66.04,65.99,66.02,10820.0,61.8563,61.8563,61.8095,61.8376,10820.0
2023-09-15 12:05:00,66.02,66.03,65.96,65.98,7973.0,61.8376,61.847,61.7814,61.8001,7973.0
2023-09-15 12:10:00,65.97,66.01,65.95,66.0,21178.0,61.7908,61.8282,61.772,61.8189,21178.0
2023-09-15 12:15:00,66.0,66.03,65.97,66.03,16110.0,61.8189,61.847,61.7908,61.847,16110.0
2023-09-15 12:20:00,66.04,66.08,66.02,66.07,12706.0,61.8563,61.8938,61.8376,61.8844,12706.0
2023-09-15 12:25:00,66.08,66.1,66.06,66.08,8906.0,61.8938,61.9125,61.8751,61.8938,8906.0
2023-09-15 12:30:00,66.08,66.11,66.07,66.09,14010.0,61.8938,61.9219,61.8844,61.9032,14010.0
2023-09-15 12:35:00,66.08,66.1,66.06,66.09,8263.0,61.8938,61.9125,61.8751,61.9032,8263.0
2023-09-15 12:40:00,66.08,66.11,66.03,66.05,20813.0,61.8938,61.9219,61.847,61.8657,20813.0
2023-09-15 12:45:00,66.05,66.07,65.94,66.03,72252.0,61.8657,61.8844,61.7627,61.847,72252.0
2023-09-15 12:50:00,66.03,66.04,65.96,65.96,12954.0,61.847,61.8563,61.7814,61.7814,12954.0
2023-09-15 12:55:00,65.96,65.99,65.94,65.97,13110.0,61.7814,61.8095,61.7627,61.7908,13110.0
2023-09-15 13:00:00,65.95,65.97,65.91,65.93,14683.0,61.772,61.7908,61.7346,61.7533,14683.0
2023-09-15 13:05:00,65.93,65.96,65.92,65.95,14047.0,61.7533,61.7814,61.7439,61.772,14047.0
2023-09-15 13:10:00,65.94,65.95,65.9,65.94,39612.0,61.7627,61.772,61.7252,61.7627,39612.0
2023-09-15 13:15:00,65.94,66.0,65.93,65.98,32224.0,61.7627,61.8189,61.7533,61.8001,32224.0
2023-09-15 13:20:00,65.98,66.02,65.97,66.02,18446.0,61.8001,61.8376,61.7908,61.8376,18446.0
2023-09-15 13:25:00,66.02,66.06,66.0,66.03,18539.0,61.8376,61.8751,61.8189,61.847,18539.0
2023-09-15 13:30:00,66.04,66.13,66.03,66.12,19774.0,61.8563,61.9406,61.847,61.9313,19774.0
2023-09-15 13:35:00,66.12,66.17,66.1,66.17,30167.0,61.9313,61.9781,61.9125,61.9781,30167.0
2023-09-15 13:40:00,66.16,66.21,66.13,66.2,20666.0,61.9687,62.0156,61.9406,62.0062,20666.0
2023-09-15 13:45:00,66.2,66.22,66.17,66.2,14930.0,62.0062,62.0249,61.9781,62.0062,14930.0
2023-09-15 13:50:00,66.19,66.22,66.16,66.22,21835.0,61.9968,62.0249,61.9687,62.0249,21835.0
2023-09-15 13:55:00,66.23,66.24,66.13,66.17,31069.0,62.0343,62.0437,61.9406,61.9781,31069.0
2023-09-15 14:00:00,66.16,66.21,66.13,66.2,28695.0,61.9687,62.0156,61.9406,62.0062,28695.0
2023-09-15 14:05:00,66.2,66.22,66.15,66.19,26749.0,62.0062,62.0249,61.9594,61.9968,26749.0
2023-09-15 14:10:00,66.19,66.24,66.15,66.16,18296.0,61.9968,62.0437,61.9594,61.9687,18296.0
2023-09-15 14:15:00,66.16,66.26,66.16,66.26,20933.0,61.9687,62.0624,61.9687,62.0624,20933.0
2023-09-15 14:20:00,66.26,66.32,66.23,66.3,21619.0,62.0624,62.1186,62.0343,62.0999,21619.0
2023-09-15 14:25:00,66.31,66.33,66.25,66.27,22039.0,62.1092,62.128,62.053,62.0718,22039.0
2023-09-15 14:30:00,66.27,66.31,66.25,66.31,19623.0,62.0718,62.1092,62.053,62.1092,19623.0
2023-09-15 14:35:00,66.31,66.34,66.29,66.33,18924.0,62.1092,62.1373,62.0905,62.128,18924.0
2023-09-15 14:40:00,66.33,66.34,66.29,66.33,38778.0,62.128,62.1373,62.0905,62.128,38778.0
2023-09-15 14:45:00,66.34,66.39,66.33,66.37,21629.0,62.1373,62.1842,62.128,62.1654,21629.0
2023-09-15 14:50:00,66.36,66.4,66.34,66.38,27241.0,62.1561,62.1935,62.1373,62.1748,27241.0
2023-09-15 14:55:00,66.38,66.42,66.37,66.41,21859.0,62.1748,62.2123,62.1654,62.2029,21859.0
2023-09-15 15:00:00,66.41,66.42,66.35,66.36,33867.0,62.2029,62.2123,62.1467,62.1561,33867.0
2023-09-15 15:05:00,66.36,66.41,66.35,66.35,27964.0,62.1561,62.2029,62.1467,62.1467,27964.0
2023-09-15 15:10:00,66.35,66.36,66.3,66.34,20044.0,62.1467,62.1561,62.0999,62.1373,20044.0
2023-09-15 15:15:00,66.34,66.34,66.25,66.26,36069.0,62.1373,62.1373,62.053,62.0624,36069.0
2023-09-15 15:20:00,66.25,66.25,66.19,66.2,26562.0,62.053,62.053,61.9968,62.0062,26562.0
2023-09-15 15:25:00,66.19,66.2,66.15,66.19,52495.0,61.9968,62.0062,61.9594,61.9968,52495.0
2023-09-15 15:30:00,66.19,66.2,66.14,66.17,47373.0,61.9968,62.0062,61.95,61.9781,47373.0
2023-09-15 15:35:00,66.17,66.18,65.98,65.98,57687.0,61.9781,61.9875,61.8001,61.8001,57687.0
2023-09-15 15:40:00,65.98,66.05,65.98,66.0,59809.0,61.8001,61.8657,61.8001,61.8189,59809.0
2023-09-15 15:45:00,66.01,66.04,65.95,66.01,134278.0,61.8282,61.8563,61.772,61.8282,134278.0
2023-09-15 15:50:00,66.0,66.0,65.87,65.88,171524.0,61.8189,61.8189,61.6971,61.7065,171524.0
2023-09-15 15:55:00,65.88,65.89,65.76,65.84,353832.0,61.7065,61.7158,61.5941,61.669,353832.0
2023-09-18 09:30:00,66.01,66.01,65.36,65.36,145056.0,61.8282,61.8282,61.2194,61.2194,145056.0
2023-09-18 09:35:00,65.35,65.54,65.28,65.54,58477.0,61.2101,61.388,61.1445,61.388,58477.0
2023-09-18 09:40:00,65.53,65.66,65.48,65.61,82745.0,61.3787,61.5004,61.3318,61.4536,82745.0
2023-09-18 09:45:00,65.61,65.7,65.53,65.53,54843.0,61.4536,61.5379,61.3787,61.3787,54843.0
2023-09-18 09:50:00,65.53,65.55,65.41,65.47,61138.0,61.3787,61.3974,61.2663,61.3225,61138.0
2023-09-18 09:55:00,65.49,65.6,65.49,65.49,72612.0,61.3412,61.4442,61.3412,61.3412,72612.0
2023-09-18 10:00:00,65.5,65.55,65.31,65.41,83456.0,61.3506,61.3974,61.1726,61.2663,83456.0
2023-09-18 10:05:00,65.41,65.42,65.2,65.34,51778.0,61.2663,61.2756,61.0696,61.2007,51778.0
2023-09-18 10:10:00,65.33,65.43,65.29,65.38,42630.0,61.1913,61.285,61.1539,61.2382,42630.0
2023-09-18 10:15:00,65.38,65.39,65.32,65.39,22527.0,61.2382,61.2475,61.182,61.2475,22527.0
2023-09-18 10:20:00,65.39,65.4,65.32,65.33,53258.0,61.2475,61.2569,61.182,61.1913,53258.0
2023-09-18 10:25:00,65.34,65.35,65.3,65.34,21350.0,61.2007,61.2101,61.1632,61.2007,21350.0
2023-09-18 10:30:00,65.34,65.35,65.27,65.28,47517.0,61.2007,61.2101,61.1351,61.1445,47517.0
2023-09-18 10:35:00,65.29,65.29,65.21,65.21,15397.0,61.1539,61.1539,61.0789,61.0789,15397.0
2023-09-18 10:40:00,65.2,65.23,65.17,65.23,23663.0,61.0696,61.0977,61.0415,61.0977,23663.0
2023-09-18 10:45:00,65.23,65.27,65.19,65.22,24183.0,61.0977,61.1351,61.0602,61.0883,24183.0
2023-09-18 10:50:00,65.22,65.32,65.21,65.29,19067.0,61.0883,61.182,61.0789,61.1539,19067.0
2023-09-18 10:55:00,65.3,65.32,65.24,65.25,47699.0,61.1632,61.182,61.107,61.1164,47699.0
2023-09-18 11:00:00,65.25,65.3,65.25,65.29,26822.0,61.1164,61.1632,61.1164,61.1539,26822.0
2023-09-18 11:05:00,65.28,65.34,65.25,65.26,31951.0,61.1445,61.2007,61.1164,61.1258,31951.0
2023-09-18 11:10:00,65.27,65.29,65.24,65.28,68575.0,61.1351,61.1539,61.107,61.1445,68575.0
2023-09-18 11:15:00,65.28,65.35,65.24,65.35,22142.0,61.1445,61.2101,61.107,61.2101,22142.0
2023-09-18 11:20:00,65.35,65.48,65.34,65.48,16349.0,61.2101,61.3318,61.2007,61.3318,16349.0
2023-09-18 11:25:00,65.47,65.55,65.47,65.55,20262.0,61.3225,61.3974,61.3225,61.3974,20262.0
2023-09-18 11:30:00,65.56,65.6,65.52,65.58,15480.0,61.4067,61.4442,61.3693,61.4255,15480.0
2023-09-18 11:35:00,65.59,65.66,65.54,65.65,16703.0,61.4348,61.5004,61.388,61.491,16703.0
2023-09-18 11:40:00,65.65,65.68,65.61,65.61,6585.0,61.491,61.5191,61.4536,61.4536,6585.0
2023-09-18 11:45:00,65.62,65.63,65.6,65.61,8152.0,61.4629,61.4723,61.4442,61.4536,8152.0
2023-09-18 11:50:00,65.61,65.65,65.59,65.63,17075.0,61.4536,61.491,61.4348,61.4723,17075.0
2023-09-18 11:55:00,65.62,65.64,65.6,65.63,10398.0,61.4629,61.4817,61.4442,61.4723,10398.0
2023-09-18 12:00:00,65.62,65.65,65.6,65.64,13882.0,61.4629,61.491,61.4442,61.4817,13882.0
2023-09-18 12:05:00,65.63,65.7,65.62,65.69,9484.0,61.4723,61.5379,61.4629,61.5285,9484.0
2023-09-18 12:10:00,65.7,65.75,65.68,65.75,13921.0,61.5379,61.5847,61.5191,61.5847,13921.0
2023-09-18 12:15:00,65.76,65.77,65.75,65.75,7807.0,61.5941,61.6034,61.5847,61.5847,7807.0
2023-09-18 12:20:00,65.75,65.79,65.74,65.78,11961.0,61.5847,61.6222,61.5753,61.6128,11961.0
2023-09-18 12:25:00,65.78,65.78,65.69,65.73,13998.0,61.6128,61.6128,61.5285,61.566,13998.0
2023-09-18 12:30:00,65.74,65.87,65.73,65.83,31438.0,61.5753,61.6971,61.566,61.6596,31438.0
2023-09-18 12:35:00,65.84,65.84,65.79,65.82,8306.0,61.669,61.669,61.6222,61.6503,8306.0
2023-09-18 12:40:00,65.82,65.86,65.77,65.84,22200.0,61.6503,61.6877,61.6034,61.669,22200.0
2023-09-18 12:45:00,65.84,65.85,65.79,65.83,13688.0,61.669,61.6784,61.6222,61.6596,13688.0
2023-09-18 12:50:00,65.84,65.89,65.82,65.89,12281.0,61.669,61.7158,61.6503,61.7158,12281.0
2023-09-18 12:55:00,65.88,65.89,65.84,65.88,13696.0,61.7065,61.7158,61.669,61.7065,13696.0
2023-09-18 13:00:00,65.88,65.9,65.87,65.9,10930.0,61.7065,61.7252,61.6971,61.7252,10930.0
2023-09-18 13:05:00,65.9,65.91,65.87,65.91,6785.0,61.7252,61.7346,61.6971,61.7346,6785.0
2023-09-18 13:10:00,65.91,65.92,65.87,65.9,18997.0,61.7346,61.7439,61.6971,61.7252,18997.0
2023-09-18 13:15:00,65.9,65.92,65.85,65.87,21842.0,61.7252,61.7439,61.6784,61.6971,21842.0
2023-09-18 13:20:00,65.87,65.88,65.83,65.88,8766.0,61.6971,61.7065,61.6596,61.7065,8766.0
2023-09-18 13:25:00,65.88,65.89,65.84,65.86,6558.0,61.7065,61.7158,61.669,61.6877,6558.0
2023-09-18 13:30:00,65.85,65.85,65.82,65.83,13892.0,61.6784,61.6784,61.6503,61.6596,13892.0
2023-09-18 13:35:00,65.83,65.85,65.82,65.83,9048.0,61.6596,61.6784,61.6503,61.6596,9048.0
2023-09-18 13:40:00,65.82,65.85,65.8,65.81,8478.0,61.6503,61.6784,61.6315,61.6409,8478.0
2023-09-18 13:45:00,65.82,65.82,65.77,65.8,8569.0,61.6503,61.6503,61.6034,61.6315,8569.0
2023-09-18 13:50:00,65.79,65.83,65.78,65.81,10744.0,61.6222,61.6596,61.6128,61.6409,10744.0
2023-09-18 13:55:00,65.82,65.83,65.76,65.77,14718.0,61.6503,61.6596,61.5941,61.6034,14718.0
2023-09-18 14:00:00,65.77,65.78,65.73,65.73,11799.0,61.6034,61.6128,61.566,61.566,11799.0
2023-09-18 14:05:00,65.73,65.76,65.73,65.74,12012.0,61.566,61.5941,61.566,61.5753,12012.0
2023-09-18 14:10:00,65.75,65.76,65.74,65.76,11469.0,61.5847,61.5941,61.5753,61.5941,11469.0
2023-09-18 14:15:00,65.76,65.79,65.75,65.75,14225.0,61.5941,61.6222,61.5847,61.5847,14225.0
2023-09-18 14:20:00,65.75,65.76,65.72,65.74,20332.0,61.5847,61.5941,61.5566,61.5753,20332.0
2023-09-18 14:25:00,65.74,65.75,65.72,65.73,10540.0,61.5753,61.5847,61.5566,61.566,10540.0
2023-09-18 14:30:00,65.73,65.74,65.72,65.73,8494.0,61.566,61.5753,61.5566,61.566,8494.0
2023-09-18 14:35:00,65.73,65.76,65.71,65.73,20624.0,61.566,61.5941,61.5472,61.566,20624.0
2023-09-18 14:40:00,65.72,65.78,65.72,65.75,31503.0,61.5566,61.6128,61.5566,61.5847,31503.0
2023-09-18 14:45:00,65.75,65.8,65.72,65.77,32242.0,61.5847,61.6315,61.5566,61.6034,32242.0
2023-09-18 14:50:00,65.78,65.81,65.76,65.77,31138.0,61.6128,61.6409,61.5941,61.6034,31138.0
2023-09-18 14:55:00,65.76,65.82,65.76,65.81,26074.0,61.5941,61.6503,61.5941,61.6409,26074.0
2023-09-18 15:00:00,65.82,65.82,65.76,65.81,44875.0,61.6503,61.6503,61.5941,61.6409,44875.0
2023-09-18 15:05:00,65.81,65.84,65.8,65.81,47868.0,61.6409,61.669,61.6315,61.6409,47868.0
2023-09-18 15:10:00,65.8,65.83,65.78,65.82,31890.0,61.6315,61.6596,61.6128,61.6503,31890.0
2023-09-18 15:15:00,65.83,65.84,65.8,65.83,20998.0,61.6596,61.669,61.6315,61.6596,20998.0
2023-09-18 15:20:00,65.83,65.86,65.8,65.82,32546.0,61.6596,61.6877,61.6315,61.6503,32546.0
2023-09-18 15:25:00,65.81,65.83,65.79,65.83,34582.0,61.6409,61.6596,61.6222,61.6596,34582.0
2023-09-18 15:30:00,65.83,65.85,65.8,65.84,52056.0,61.6596,61.6784,61.6315,61.669,52056.0
2023-09-18 15:35:00,65.84,65.91,65.83,65.91,52887.0,61.669,61.7346,61.6596,61.7346,52887.0
2023-09-18 15:40:00,65.91,65.96,65.9,65.94,64807.0,61.7346,61.7814,61.7252,61.7627,64807.0
2023-09-18 15:45:00,65.93,65.96,65.9,65.92,71890.0,61.7533,61.7814,61.7252,61.7439,71890.0
2023-09-18 15:50:00,65.92,65.95,65.89,65.91,112640.0,61.7439,61.772,61.7158,61.7346,112640.0
2023-09-18 15:55:00,65.9,66.11,65.9,66.1,512718.0,61.7252,61.9219,61.7252,61.9125,512718.0
2023-09-19 09:30:00,66.34,66.44,65.95,66.05,94763.0,62.1373,62.231,61.772,61.8657,94763.0
2023-09-19 09:35:00,66.05,66.12,65.8,65.96,101897.0,61.8657,61.9313,61.6315,61.7814,101897.0
2023-09-19 09:40:00,65.95,66.11,65.87,66.08,76028.0,61.772,61.9219,61.6971,61.8938,76028.0
2023-09-19 09:45:00,66.09,66.28,66.06,66.14,88000.0,61.9032,62.0811,61.8751,61.95,88000.0
2023-09-19 09:50:00,66.14,66.24,66.11,66.24,137801.0,61.95,62.0437,61.9219,62.0437,137801.0
2023-09-19 09:55:00,66.25,66.26,66.05,66.11,72273.0,62.053,62.0624,61.8657,61.9219,72273.0
2023-09-19 10:00:00,66.1,66.1,65.99,65.99,90662.0,61.9125,61.9125,61.8095,61.8095,90662.0
2023-09-19 10:05:00,65.99,66.02,65.92,65.92,40753.0,61.8095,61.8376,61.7439,61.7439,40753.0
2023-09-19 10:10:00,65.92,66.04,65.92,66.03,71644.0,61.7439,61.8563,61.7439,61.847,71644.0
2023-09-19 10:15:00,66.03,66.04,65.89,65.92,23990.0,61.847,61.8563,61.7158,61.7439,23990.0
2023-09-19 10:20:00,65.92,65.95,65.9,65.92,19633.0,61.7439,61.772,61.7252,61.7439,19633.0
2023-09-19 10:25:00,65.92,66.04,65.91,66.04,30568.0,61.7439,61.8563,61.7346,61.8563,30568.0
2023-09-19 10:30:00,66.04,66.05,65.96,65.97,43298.0,61.8563,61.8657,61.7814,61.7908,43298.0
2023-09-19 10:35:00,65.97,66.06,65.94,66.03,154795.0,61.7908,61.8751,61.7627,61.847,154795.0
2023-09-19 10:40:00,66.04,66.11,66.0,66.11,37962.0,61.8563,61.9219,61.8189,61.9219,37962.0
2023-09-19 10:45:00,66.11,66.14,66.05,66.1,45370.0,61.9219,61.95,61.8657,61.9125,45370.0
2023-09-19 10:50:00,66.1,66.12,66.04,66.06,32115.0,61.9125,61.9313,61.8563,61.8751,32115.0
2023-09-19 10:55:00,66.06,66.09,66.03,66.08,16014.0,61.8751,61.9032,61.847,61.8938,16014.0
2023-09-19 11:00:00,66.08,66.08,66.01,66.02,24820.0,61.8938,61.8938,61.8282,61.8376,24820.0
2023-09-19 11:05:00,66.01,66.01,65.85,65.97,28310.0,61.8282,61.8282,61.6784,61.7908,28310.0
2023-09-19 11:10:00,65.97,66.02,65.96,65.97,19777.0,61.7908,61.8376,61.7814,61.7908,19777.0
2023-09-19 11:15:00,65.98,65.99,65.92,65.98,21606.0,61.8001,61.8095,61.7439,61.8001,21606.0
2023-09-19 11:20:00,65.99,66.03,65.97,65.99,21071.0,61.8095,61.847,61.7908,61.8095,21071.0
2023-09-19 11:25:00,66.0,66.1,65.99,66.05,34427.0,61.8189,61.9125,61.8095,61.8657,34427.0
2023-09-19 11:30:00,66.05,66.06,65.94,65.94,24963.0,61.8657,61.8751,61.7627,61.7627,24963.0
2023-09-19 11:35:00,65.95,65.98,65.93,65.94,24877.0,61.772,61.8001,61.7533,61.7627,24877.0
2023-09-19 11:40:00,65.95,66.03,65.95,66.01,62087.0,61.772,61.847,61.772,61.8282,62087.0
2023-09-19 11:45:00,66.01,66.04,65.99,66.04,38891.0,61.8282,61.8563,61.8095,61.8563,38891.0
2023-09-19 11:50:00,66.03,66.04,65.92,65.95,23953.0,61.847,61.8563,61.7439,61.772,23953.0
2023-09-19 11:55:00,65.97,65.97,65.87,65.87,27767.0,61.7908,61.7908,61.6971,61.6971,27767.0
2023-09-19 12:00:00,65.88,65.97,65.81,65.96,30993.0,61.7065,61.7908,61.6409,61.7814,30993.0
2023-09-19 12:05:00,65.95,65.96,65.81,65.85,41752.0,61.772,61.7814,61.6409,61.6784,41752.0
2023-09-19 12:10:00,65.85,65.86,65.7,65.73,18816.0,61.6784,61.6877,61.5379,61.566,18816.0
2023-09-19 12:15:00,65.73,65.8,65.71,65.78,33053.0,61.566,61.6315,61.5472,61.6128,33053.0
2023-09-19 12:20:00,65.78,65.96,65.76,65.83,126799.0,61.6128,61.7814,61.5941,61.6596,126799.0
2023-09-19 12:25:00,65.84,65.91,65.83,65.84,23588.0,61.669,61.7346,61.6596,61.669,23588.0
2023-09-19 12:30:00,65.84,65.89,65.7,65.74,220622.0,61.669,61.7158,61.5379,61.5753,220622.0
2023-09-19 12:35:00,65.74,65.77,65.62,65.68,47937.0,61.5753,61.6034,61.4629,61.5191,47937.0
2023-09-19 12:40:00,65.67,65.78,65.67,65.74,21334.0,61.5098,61.6128,61.5098,61.5753,21334.0
2023-09-19 12:45:00,65.74,65.77,65.71,65.75,21741.0,61.5753,61.6034,61.5472,61.5847,21741.0
2023-09-19 12:50:00,65.74,65.74,65.69,65.71,10146.0,61.5753,61.5753,61.5285,61.5472,10146.0
2023-09-19 12:55:00,65.71,65.75,65.7,65.73,27482.0,61.5472,61.5847,61.5379,61.566,27482.0
2023-09-19 13:00:00,65.73,65.73,65.59,65.59,27143.0,61.566,61.566,61.4348,61.4348,27143.0
2023-09-19 13:05:00,65.59,65.7,65.58,65.7,21461.0,61.4348,61.5379,61.4255,61.5379,21461.0
2023-09-19 13:10:00,65.69,65.71,65.64,65.68,21677.0,61.5285,61.5472,61.4817,61.5191,21677.0
2023-09-19 13:15:00,65.67,65.74,65.67,65.71,32340.0,61.5098,61.5753,61.5098,61.5472,32340.0
2023-09-19 13:20:00,65.72,65.74,65.7,65.72,16694.0,61.5566,61.5753,61.5379,61.5566,16694.0
2023-09-19 13:25:00,65.72,65.72,65.67,65.69,17195.0,61.5566,61.5566,61.5098,61.5285,17195.0
2023-09-19 13:30:00,65.69,65.7,65.64,65.67,13278.0,61.5285,61.5379,61.4817,61.5098,13278.0
2023-09-19 13:35:00,65.67,65.69,65.65,65.69,16689.0,61.5098,61.5285,61.491,61.5285,16689.0
2023-09-19 13:40:00,65.69,65.71,65.65,65.67,19460.0,61.5285,61.5472,61.491,61.5098,19460.0
2023-09-19 13:45:00,65.67,65.71,65.66,65.7,21157.0,61.5098,61.5472,61.5004,61.5379,21157.0
2023-09-19 13:50:00,65.7,65.77,65.69,65.77,25778.0,61.5379,61.6034,61.5285,61.6034,25778.0
2023-09-19 13:55:00,65.77,65.81,65.76,65.8,17839.0,61.6034,61.6409,61.5941,61.6315,17839.0
2023-09-19 14:00:00,65.8,65.83,65.77,65.78,37055.0,61.6315,61.6596,61.6034,61.6128,37055.0
2023-09-19 14:05:00,65.78,65.92,65.76,65.88,63545.0,61.6128,61.7439,61.5941,61.7065,63545.0
2023-09-19 14:10:00,65.89,65.93,65.86,65.89,18912.0,61.7158,61.7533,61.6877,61.7158,18912.0
2023-09-19 14:15:00,65.9,65.91,65.88,65.89,28016.0,61.7252,61.7346,61.7065,61.7158,28016.0
2023-09-19 14:20:00,65.89,65.9,65.85,65.87,29320.0,61.7158,61.7252,61.6784,61.6971,29320.0
2023-09-19 14:25:00,65.86,65.86,65.8,65.84,22766.0,61.6877,61.6877,61.6315,61.669,22766.0
2023-09-19 14:30:00,65.84,65.87,65.79,65.87,42760.0,61.669,61.6971,61.6222,61.6971,42760.0
2023-09-19 14:35:00,65.87,66.04,65.85,65.97,124006.0,61.6971,61.8563,61.6784,61.7908,124006.0
2023-09-19 14:40:00,65.97,65.98,65.92,65.94,23895.0,61.7908,61.8001,61.7439,61.7627,23895.0
2023-09-19 14:45:00,65.94,66.0,65.91,65.93,47382.0,61.7627,61.8189,61.7346,61.7533,47382.0
2023-09-19 14:50:00,65.94,65.94,65.92,65.92,29266.0,61.7627,61.7627,61.7439,61.7439,29266.0
2023-09-19 14:55:00,65.92,65.94,65.78,65.89,265197.0,61.7439,61.7627,61.6128,61.7158,265197.0
2023-09-19 15:00:00,65.89,65.97,65.86,65.94,50699.0,61.7158,61.7908,61.6877,61.7627,50699.0
2023-09-19 15:05:00,65.94,65.99,65.92,65.98,23808.0,61.7627,61.8095,61.7439,61.8001,23808.0
2023-09-19 15:10:00,65.98,65.99,65.91,65.93,36819.0,61.8001,61.8095,61.7346,61.7533,36819.0
2023-09-19 15:15:00,65.92,65.97,65.89,65.9,34312.0,61.7439,61.7908,61.7158,61.7252,34312.0
2023-09-19 15:20:00,65.89,65.9,65.81,65.87,48476.0,61.7158,61.7252,61.6409,61.6971,48476.0
2023-09-19 15:25:00,65.88,65.94,65.85,65.92,39031.0,61.7065,61.7627,61.6784,61.7439,39031.0
2023-09-19 15:30:00,65.92,65.95,65.88,65.92,46765.0,61.7439,61.772,61.7065,61.7439,46765.0
2023-09-19 15:35:00,65.92,65.93,65.85,65.9,37846.0,61.7439,61.7533,61.6784,61.7252,37846.0
2023-09-19 15:40:00,65.9,65.9,65.84,65.86,51410.0,61.7252,61.7252,61.669,61.6877,51410.0
2023-09-19 15:45:00,65.86,65.92,65.84,65.9,91438.0,61.6877,61.7439,61.669,61.7252,91438.0
2023-09-19 15:50:00,65.89,65.95,65.86,65.91,197889.0,61.7158,61.772,61.6877,61.7346,197889.0
2023-09-19 15:55:00,65.91,65.91,65.81,65.89,389867.0,61.7346,61.7346,61.6409,61.7158,389867.0
2023-09-20 09:30:00,66.52,66.66,65.08,65.16,413874.0,62.3059,62.4371,60.9572,61.0321,413874.0
2023-09-20 09:35:00,65.16,65.55,64.85,64.93,248469.0,61.0321,61.3974,60.7417,60.8167,248469.0
2023-09-20 09:40:00,64.88,65.0,64.53,64.67,237945.0,60.7698,60.8822,60.442,60.5731,237945.0
2023-09-20 09:45:00,64.69,65.24,64.62,65.17,233140.0,60.5919,61.107,60.5263,61.0415,233140.0
2023-09-20 09:50:00,65.16,65.22,65.0,65.17,194244.0,61.0321,61.0883,60.8822,61.0415,194244.0
2023-09-20 09:55:00,65.18,65.39,64.97,65.31,172034.0,61.0508,61.2475,60.8541,61.1726,172034.0
2023-09-20 10:00:00,65.31,65.7,65.17,65.63,101526.0,61.1726,61.5379,61.0415,61.4723,101526.0
2023-09-20 10:05:00,65.61,65.78,65.51,65.52,132764.0,61.4536,61.6128,61.3599,61.3693,132764.0
2023-09-20 10:10:00,65.52,65.74,65.51,65.72,91121.0,61.3693,61.5753,61.3599,61.5566,91121.0
2023-09-20 10:15:00,65.72,65.77,65.68,65.74,80715.0,61.5566,61.6034,61.5191,61.5753,80715.0
2023-09-20 10:20:00,65.75,65.98,65.72,65.87,83513.0,61.5847,61.8001,61.5566,61.6971,83513.0
2023-09-20 10:25:00,65.86,66.03,65.85,65.98,42531.0,61.6877,61.847,61.6784,61.8001,42531.0
2023-09-20 10:30:00,65.99,66.07,65.97,66.02,73688.0,61.8095,61.8844,61.7908,61.8376,73688.0
2023-09-20 10:35:00,66.03,66.06,65.92,66.02,87281.0,61.847,61.8751,61.7439,61.8376,87281.0
2023-09-20 10:40:00,66.01,66.14,66.01,66.08,55902.0,61.8282,61.95,61.8282,61.8938,55902.0
2023-09-20 10:45:00,66.09,66.11,65.86,65.96,62885.0,61.9032,61.9219,61.6877,61.7814,62885.0
2023-09-20 10:50:00,65.95,66.0,65.86,65.98,46970.0,61.772,61.8189,61.6877,61.8001,46970.0
2023-09-20 10:55:00,65.98,66.0,65.8,65.82,60268.0,61.8001,61.8189,61.6315,61.6503,60268.0
2023-09-20 11:00:00,65.83,65.89,65.69,65.7,59894.0,61.6596,61.7158,61.5285,61.5379,59894.0
2023-09-20 11:05:00,65.72,65.73,65.48,65.5,43935.0,61.5566,61.566,61.3318,61.3506,43935.0
2023-09-20 11:10:00,65.49,65.55,65.46,65.52,55943.0,61.3412,61.3974,61.3131,61.3693,55943.0
2023-09-20 11:15:00,65.52,65.52,65.31,65.33,51718.0,61.3693,61.3693,61.1726,61.1913,51718.0
2023-09-20 11:20:00,65.33,65.47,65.3,65.34,41490.0,61.1913,61.3225,61.1632,61.2007,41490.0
2023-09-20 11:25:00,65.35,65.45,65.26,65.36,73834.0,61.2101,61.3037,61.1258,61.2194,73834.0
2023-09-20 11:30:00,65.36,65.44,65.36,65.42,51641.0,61.2194,61.2944,61.2194,61.2756,51641.0
2023-09-20 11:35:00,65.42,65.59,65.41,65.55,47340.0,61.2756,61.4348,61.2663,61.3974,47340.0
2023-09-20 11:40:00,65.57,65.62,65.52,65.54,27197.0,61.4161,61.4629,61.3693,61.388,27197.0
2023-09-20 11:45:00,65.54,65.57,65.5,65.53,31822.0,61.388,61.4161,61.3506,61.3787,31822.0
2023-09-20 11:50:00,65.53,65.58,65.5,65.53,30687.0,61.3787,61.4255,61.3506,61.3787,30687.0
2023-09-20 11:55:00,65.52,65.58,65.5,65.55,30519.0,61.3693,61.4255,61.3506,61.3974,30519.0
2023-09-20 12:00:00,65.56,65.68,65.55,65.68,31312.0,61.4067,61.5191,61.3974,61.5191,31312.0
2023-09-20 12:05:00,65.69,65.75,65.69,65.73,26782.0,61.5285,61.5847,61.5285,61.566,26782.0
2023-09-20 12:10:00,65.73,65.73,65.63,65.65,23243.0,61.566,61.566,61.4723,61.491,23243.0
2023-09-20 12:15:00,65.65,65.65,65.5,65.51,45215.0,61.491,61.491,61.3506,61.3599,45215.0
2023-09-20 12:20:00,65.5,65.59,65.49,65.58,45510.0,61.3506,61.4348,61.3412,61.4255,45510.0
2023-09-20 12:25:00,65.57,65.63,65.53,65.58,23824.0,61.4161,61.4723,61.3787,61.4255,23824.0
2023-09-20 12:30:00,65.59,65.61,65.54,65.6,22958.0,61.4348,61.4536,61.388,61.4442,22958.0
2023-09-20 12:35:00,65.61,65.7,65.6,65.69,27775.0,61.4536,61.5379,61.4442,61.5285,27775.0
2023-09-20 12:40:00,65.7,65.74,65.65,65.73,30863.0,61.5379,61.5753,61.491,61.566,30863.0
2023-09-20 12:45:00,65.73,65.81,65.73,65.8,30906.0,61.566,61.6409,61.566,61.6315,30906.0
2023-09-20 12:50:00,65.79,65.85,65.77,65.83,26622.0,61.6222,61.6784,61.6034,61.6596,26622.0
2023-09-20 12:55:00,65.81,65.83,65.76,65.78,20463.0,61.6409,61.6596,61.5941,61.6128,20463.0
2023-09-20 13:00:00,65.78,65.84,65.77,65.81,29686.0,61.6128,61.669,61.6034,61.6409,29686.0
2023-09-20 13:05:00,65.82,65.86,65.74,65.75,30222.0,61.6503,61.6877,61.5753,61.5847,30222.0
2023-09-20 13:10:00,65.76,65.77,65.69,65.76,28481.0,61.5941,61.6034,61.5285,61.5941,28481.0
2023-09-20 13:15:00,65.76,65.84,65.73,65.82,19580.0,61.5941,61.669,61.566,61.6503,19580.0
2023-09-20 13:20:00,65.83,65.93,65.82,65.89,27161.0,61.6596,61.7533,61.6503,61.7158,27161.0
2023-09-20 13:25:00,65.88,65.89,65.8,65.8,20947.0,61.7065,61.7158,61.6315,61.6315,20947.0
2023-09-20 13:30:00,65.8,65.86,65.79,65.85,18713.0,61.6315,61.6877,61.6222,61.6784,18713.0
2023-09-20 13:35:00,65.86,65.9,65.8,65.9,21136.0,61.6877,61.7252,61.6315,61.7252,21136.0
2023-09-20 13:40:00,65.9,65.98,65.9,65.97,19701.0,61.7252,61.8001,61.7252,61.7908,19701.0
2023-09-20 13:45:00,65.97,65.99,65.91,65.98,14444.0,61.7908,61.8095,61.7346,61.8001,14444.0
2023-09-20 13:50:00,65.99,66.02,65.96,66.01,24589.0,61.8095,61.8376,61.7814,61.8282,24589.0
2023-09-20 13:55:00,66.02,66.05,66.0,66.02,12654.0,61.8376,61.8657,61.8189,61.8376,12654.0
2023-09-20 14:00:00,66.03,66.05,65.84,65.87,29632.0,61.847,61.8657,61.669,61.6971,29632.0
2023-09-20 14:05:00,65.86,65.9,65.8,65.81,30481.0,61.6877,61.7252,61.6315,61.6409,30481.0
2023-09-20 14:10:00,65.8,65.87,65.71,65.74,33066.0,61.6315,61.6971,61.5472,61.5753,33066.0
2023-09-20 14:15:00,65.73,65.77,65.71,65.73,15287.0,61.566,61.6034,61.5472,61.566,15287.0
2023-09-20 14:20:00,65.72,65.79,65.7,65.77,21518.0,61.5566,61.6222,61.5379,61.6034,21518.0
2023-09-20 14:25:00,65.77,65.9,65.74,65.89,18353.0,61.6034,61.7252,61.5753,61.7158,18353.0
2023-09-20 14:30:00,65.88,65.99,65.87,65.91,28958.0,61.7065,61.8095,61.6971,61.7346,28958.0
2023-09-20 14:35:00,65.91,65.91,65.73,65.76,27098.0,61.7346,61.7346,61.566,61.5941,27098.0
2023-09-20 14:40:00,65.77,65.87,65.77,65.87,20495.0,61.6034,61.6971,61.6034,61.6971,20495.0
2023-09-20 14:45:00,65.87,65.93,65.82,65.85,35370.0,61.6971,61.7533,61.6503,61.6784,35370.0
2023-09-20 14:50:00,65.85,65.88,65.81,65.83,43877.0,61.6784,61.7065,61.6409,61.6596,43877.0
2023-09-20 14:55:00,65.84,65.88,65.76,65.79,30168.0,61.669,61.7065,61.5941,61.6222,30168.0
2023-09-20 15:00:00,65.78,65.8,65.7,65.71,30980.0,61.6128,61.6315,61.5379,61.5472,30980.0
2023-09-20 15:05:00,65.71,65.75,65.67,65.69,35039.0,61.5472,61.5847,61.5098,61.5285,35039.0
2023-09-20 15:10:00,65.7,65.8,65.65,65.73,37001.0,61.5379,61.6315,61.491,61.566,37001.0
2023-09-20 15:15:00,65.74,65.81,65.69,65.81,34941.0,61.5753,61.6409,61.5285,61.6409,34941.0
2023-09-20 15:20:00,65.81,65.87,65.78,65.84,47586.0,61.6409,61.6971,61.6128,61.669,47586.0
2023-09-20 15:25:00,65.83,65.84,65.77,65.81,25445.0,61.6596,61.669,61.6034,61.6409,25445.0
2023-09-20 15:30:00,65.81,65.88,65.77,65.8,51377.0,61.6409,61.7065,61.6034,61.6315,51377.0
2023-09-20 15:35:00,65.78,65.81,65.75,65.8,53029.0,61.6128,61.6409,61.5847,61.6315,53029.0
2023-09-20 15:40:00,65.81,65.92,65.77,65.88,71275.0,61.6409,61.7439,61.6034,61.7065,71275.0
2023-09-20 15:45:00,65.88,65.97,65.86,65.94,87054.0,61.7065,61.7908,61.6877,61.7627,87054.0
2023-09-20 15:50:00,65.94,65.95,65.85,65.88,163574.0,61.7627,61.772,61.6784,61.7065,163574.0
2023-09-20 15:55:00,65.87,65.98,65.86,65.87,383884.0,61.6971,61.8001,61.6877,61.6971,383884.0
2023-09-21 09:30:00,65.71,65.92,65.54,65.73,132641.0,61.5472,61.7439,61.388,61.566,132641.0
2023-09-21 09:35:00,65.7,65.84,65.64,65.68,83332.0,61.5379,61.669,61.4817,61.5191,83332.0
2023-09-21 09:40:00,65.69,65.85,65.64,65.78,50187.0,61.5285,61.6784,61.4817,61.6128,50187.0
2023-09-21 09:45:00,65.78,65.96,65.78,65.96,37497.0,61.6128,61.7814,61.6128,61.7814,37497.0
2023-09-21 09:50:00,65.97,66.24,65.96,66.22,74182.0,61.7908,62.0437,61.7814,62.0249,74182.0
2023-09-21 09:55:00,66.22,66.32,66.17,66.18,72044.0,62.0249,62.1186,61.9781,61.9875,72044.0
2023-09-21 10:00:00,66.16,66.18,66.06,66.13,65686.0,61.9687,61.9875,61.8751,61.9406,65686.0
2023-09-21 10:05:00,66.14,66.28,65.99,65.99,76604.0,61.95,62.0811,61.8095,61.8095,76604.0
2023-09-21 10:10:00,65.99,66.27,65.97,66.27,47553.0,61.8095,62.0718,61.7908,62.0718,47553.0
2023-09-21 10:15:00,66.26,66.26,66.1,66.13,54709.0,62.0624,62.0624,61.9125,61.9406,54709.0
2023-09-21 10:20:00,66.15,66.19,66.1,66.12,38563.0,61.9594,61.9968,61.9125,61.9313,38563.0
2023-09-21 10:25:00,66.1,66.16,66.06,66.08,48651.0,61.9125,61.9687,61.8751,61.8938,48651.0
2023-09-21 10:30:00,66.09,66.21,66.02,66.2,69893.0,61.9032,62.0156,61.8376,62.0062,69893.0
2023-09-21 10:35:00,66.2,66.32,66.2,66.3,85538.0,62.0062,62.1186,62.0062,62.0999,85538.0
2023-09-21 10:40:00,66.3,66.3,66.14,66.25,50027.0,62.0999,62.0999,61.95,62.053,50027.0
2023-09-21 10:45:00,66.23,66.25,66.19,66.24,37618.0,62.0343,62.053,61.9968,62.0437,37618.0
2023-09-21 10:50:00,66.24,66.36,66.19,66.21,65730.0,62.0437,62.1561,61.9968,62.0156,65730.0
2023-09-21 10:55:00,66.22,66.39,66.21,66.39,63826.0,62.0249,62.1842,62.0156,62.1842,63826.0
2023-09-21 11:00:00,66.39,66.5,66.36,66.49,38473.0,62.1842,62.2872,62.1561,62.2778,38473.0
2023-09-21 11:05:00,66.5,66.52,66.37,66.37,66351.0,62.2872,62.3059,62.1654,62.1654,66351.0
2023-09-21 11:10:00,66.39,66.44,66.38,66.39,35020.0,62.1842,62.231,62.1748,62.1842,35020.0
2023-09-21 11:15:00,66.38,66.39,66.21,66.24,31230.0,62.1748,62.1842,62.0156,62.0437,31230.0
2023-09-21 11:20:00,66.23,66.23,66.08,66.11,67818.0,62.0343,62.0343,61.8938,61.9219,67818.0
2023-09-21 11:25:00,66.11,66.18,66.02,66.02,48589.0,61.9219,61.9875,61.8376,61.8376,48589.0
2023-09-21 11:30:00,66.01,66.01,65.86,65.95,48624.0,61.8282,61.8282,61.6877,61.772,48624.0
2023-09-21 11:35:00,65.92,65.96,65.87,65.9,20728.0,61.7439,61.7814,61.6971,61.7252,20728.0
2023-09-21 11:40:00,65.89,66.02,65.87,66.01,26311.0,61.7158,61.8376,61.6971,61.8282,26311.0
2023-09-21 11:45:00,66.02,66.07,65.98,66.0,21752.0,61.8376,61.8844,61.8001,61.8189,21752.0
2023-09-21 11:50:00,66.0,66.02,65.93,66.01,26695.0,61.8189,61.8376,61.7533,61.8282,26695.0
2023-09-21 11:55:00,66.02,66.06,65.99,66.01,27508.0,61.8376,61.8751,61.8095,61.8282,27508.0
2023-09-21 12:00:00,66.01,66.04,65.97,66.03,18279.0,61.8282,61.8563,61.7908,61.847,18279.0
2023-09-21 12:05:00,66.02,66.02,65.97,65.98,23285.0,61.8376,61.8376,61.7908,61.8001,23285.0
2023-09-21 12:10:00,65.98,65.99,65.92,65.96,24971.0,61.8001,61.8095,61.7439,61.7814,24971.0
2023-09-21 12:15:00,65.97,65.97,65.87,65.92,26467.0,61.7908,61.7908,61.6971,61.7439,26467.0
2023-09-21 12:20:00,65.91,65.97,65.9,65.91,21237.0,61.7346,61.7908,61.7252,61.7346,21237.0
2023-09-21 12:25:00,65.92,65.99,65.91,65.97,31469.0,61.7439,61.8095,61.7346,61.7908,31469.0
2023-09-21 12:30:00,65.98,65.98,65.9,65.95,19296.0,61.8001,61.8001,61.7252,61.772,19296.0
2023-09-21 12:35:00,65.95,65.95,65.84,65.85,25967.0,61.772,61.772,61.669,61.6784,25967.0
2023-09-21 12:40:00,65.84,65.91,65.78,65.81,39537.0,61.669,61.7346,61.6128,61.6409,39537.0
2023-09-21 12:45:00,65.81,65.86,65.8,65.83,18176.0,61.6409,61.6877,61.6315,61.6596,18176.0
2023-09-21 12:50:00,65.83,65.85,65.8,65.84,22557.0,61.6596,61.6784,61.6315,61.669,22557.0
2023-09-21 12:55:00,65.84,65.87,65.82,65.86,22655.0,61.669,61.6971,61.6503,61.6877,22655.0
2023-09-21 13:00:00,65.86,65.87,65.83,65.85,25521.0,61.6877,61.6971,61.6596,61.6784,25521.0
2023-09-21 13:05:00,65.86,65.9,65.81,65.84,25206.0,61.6877,61.7252,61.6409,61.669,25206.0
2023-09-21 13:10:00,65.83,65.84,65.6,65.69,112404.0,61.6596,61.669,61.4442,61.5285,112404.0
2023-09-21 13:15:00,65.69,65.8,65.65,65.8,32710.0,61.5285,61.6315,61.491,61.6315,32710.0
2023-09-21 13:20:00,65.79,65.82,65.76,65.81,24327.0,61.6222,61.6503,61.5941,61.6409,24327.0
2023-09-21 13:25:00,65.82,65.92,65.82,65.89,29321.0,61.6503,61.7439,61.6503,61.7158,29321.0
2023-09-21 13:30:00,65.9,65.9,65.83,65.87,24050.0,61.7252,61.7252,61.6596,61.6971,24050.0
2023-09-21 13:35:00,65.86,65.87,65.77,65.78,26190.0,61.6877,61.6971,61.6034,61.6128,26190.0
2023-09-21 13:40:00,65.79,65.82,65.75,65.78,44093.0,61.6222,61.6503,61.5847,61.6128,44093.0
2023-09-21 13:45:00,65.78,65.86,65.76,65.86,21762.0,61.6128,61.6877,61.5941,61.6877,21762.0
2023-09-21 13:50:00,65.86,65.88,65.78,65.82,34049.0,61.6877,61.7065,61.6128,61.6503,34049.0
2023-09-21 13:55:00,65.82,65.84,65.79,65.84,16521.0,61.6503,61.669,61.6222,61.669,16521.0
2023-09-21 14:00:00,65.85,65.91,65.83,65.91,18372.0,61.6784,61.7346,61.6596,61.7346,18372.0
2023-09-21 14:05:00,65.91,65.92,65.89,65.92,22570.0,61.7346,61.7439,61.7158,61.7439,22570.0
2023-09-21 14:10:00,65.92,65.95,65.9,65.93,30075.0,61.7439,61.772,61.7252,61.7533,30075.0
2023-09-21 14:15:00,65.92,65.93,65.87,65.91,23200.0,61.7439,61.7533,61.6971,61.7346,23200.0
2023-09-21 14:20:00,65.9,65.95,65.9,65.94,28385.0,61.7252,61.772,61.7252,61.7627,28385.0
2023-09-21 14:25:00,65.94,65.97,65.92,65.95,24804.0,61.7627,61.7908,61.7439,61.772,24804.0
2023-09-21 14:30:00,65.95,65.96,65.89,65.93,25730.0,61.772,61.7814,61.7158,61.7533,25730.0
2023-09-21 14:35:00,65.94,66.0,65.93,65.98,33215.0,61.7627,61.8189,61.7533,61.8001,33215.0
2023-09-21 14:40:00,65.98,66.0,65.93,65.95,37134.0,61.8001,61.8189,61.7533,61.772,37134.0
2023-09-21 14:45:00,65.95,65.96,65.88,65.89,30280.0,61.772,61.7814,61.7065,61.7158,30280.0
2023-09-21 14:50:00,65.88,65.88,65.85,65.88,41240.0,61.7065,61.7065,61.6784,61.7065,41240.0
2023-09-21 14:55:00,65.88,65.88,65.84,65.86,35881.0,61.7065,61.7065,61.669,61.6877,35881.0
2023-09-21 15:00:00,65.85,65.88,65.81,65.83,40900.0,61.6784,61.7065,61.6409,61.6596,40900.0
2023-09-21 15:05:00,65.83,65.85,65.75,65.81,39285.0,61.6596,61.6784,61.5847,61.6409,39285.0
2023-09-21 15:10:00,65.81,65.87,65.81,65.83,35439.0,61.6409,61.6971,61.6409,61.6596,35439.0
2023-09-21 15:15:00,65.83,65.88,65.79,65.85,37396.0,61.6596,61.7065,61.6222,61.6784,37396.0
2023-09-21 15:20:00,65.84,65.85,65.8,65.81,43110.0,61.669,61.6784,61.6315,61.6409,43110.0
2023-09-21 15:25:00,65.81,65.81,65.69,65.73,44761.0,61.6409,61.6409,61.5285,61.566,44761.0
2023-09-21 15:30:00,65.73,65.74,65.65,65.68,45294.0,61.566,61.5753,61.491,61.5191,45294.0
2023-09-21 15:35:00,65.69,65.75,65.68,65.75,70861.0,61.5285,61.5847,61.5191,61.5847,70861.0
2023-09-21 15:40:00,65.74,65.81,65.73,65.77,364973.0,61.5753,61.6409,61.566,61.6034,364973.0
2023-09-21 15:45:00,65.77,65.8,65.72,65.76,78506.0,61.6034,61.6315,61.5566,61.5941,78506.0
2023-09-21 15:50:00,65.76,65.76,65.53,65.55,165003.0,61.5941,61.5941,61.3787,61.3974,165003.0
2023-09-21 15:55:00,65.55,65.59,65.46,65.47,536585.0,61.3974,61.4348,61.3131,61.3225,536585.0
2023-09-22 09:30:00,65.16,65.34,64.71,64.73,219694.0,61.0321,61.2007,60.6106,60.6293,219694.0
2023-09-22 09:35:00,64.75,65.05,64.7,64.9,113115.0,60.6481,60.9291,60.6012,60.7886,113115.0
2023-09-22 09:40:00,64.89,65.1,64.81,64.83,73673.0,60.7792,60.9759,60.7043,60.723,73673.0
2023-09-22 09:45:00,64.84,64.85,64.53,64.64,99758.0,60.7324,60.7417,60.442,60.545,99758.0
2023-09-22 09:50:00,64.64,64.69,64.52,64.59,47060.0,60.545,60.5919,60.4326,60.4982,47060.0
2023-09-22 09:55:00,64.58,64.58,64.5,64.54,67132.0,60.4888,60.4888,60.4139,60.4514,67132.0
2023-09-22 10:00:00,64.54,64.72,64.53,64.68,232861.0,60.4514,60.62,60.442,60.5825,232861.0
2023-09-22 10:05:00,64.68,64.82,64.65,64.82,34378.0,60.5825,60.7136,60.5544,60.7136,34378.0
2023-09-22 10:10:00,64.83,64.88,64.77,64.86,29090.0,60.723,60.7698,60.6668,60.7511,29090.0
2023-09-22 10:15:00,64.87,65.0,64.87,64.94,48509.0,60.7605,60.8822,60.7605,60.826,48509.0
2023-09-22 10:20:00,64.94,65.16,64.94,65.16,188908.0,60.826,61.0321,60.826,61.0321,188908.0
2023-09-22 10:25:00,65.15,65.3,65.15,65.18,97553.0,61.0227,61.1632,61.0227,61.0508,97553.0
2023-09-22 10:30:00,65.18,65.27,65.15,65.18,43155.0,61.0508,61.1351,61.0227,61.0508,43155.0
2023-09-22 10:35:00,65.18,65.22,65.13,65.22,32294.0,61.0508,61.0883,61.004,61.0883,32294.0
2023-09-22 10:40:00,65.22,65.35,65.22,65.34,30548.0,61.0883,61.2101,61.0883,61.2007,30548.0
2023-09-22 10:45:00,65.34,65.45,65.28,65.37,35236.0,61.2007,61.3037,61.1445,61.2288,35236.0
2023-09-22 10:50:00,65.38,65.44,65.33,65.36,32791.0,61.2382,61.2944,61.1913,61.2194,32791.0
2023-09-22 10:55:00,65.36,65.44,65.35,65.37,28387.0,61.2194,61.2944,61.2101,61.2288,28387.0
2023-09-22 11:00:00,65.38,65.5,65.35,65.5,32139.0,61.2382,61.3506,61.2101,61.3506,32139.0
2023-09-22 11:05:00,65.49,65.57,65.47,65.5,124802.0,61.3412,61.4161,61.3225,61.3506,124802.0
2023-09-22 11:10:00,65.5,65.55,65.3,65.31,282718.0,61.3506,61.3974,61.1632,61.1726,282718.0
2023-09-22 11:15:00,65.31,65.39,65.22,65.26,55806.0,61.1726,61.2475,61.0883,61.1258,55806.0
2023-09-22 11:20:00,65.25,65.26,65.1,65.12,196072.0,61.1164,61.1258,60.9759,60.9946,196072.0
2023-09-22 11:25:00,65.13,65.35,65.1,65.29,206266.0,61.004,61.2101,60.9759,61.1539,206266.0
2023-09-22 11:30:00,65.29,65.45,65.29,65.37,60256.0,61.1539,61.3037,61.1539,61.2288,60256.0
2023-09-22 11:35:00,65.36,65.38,65.28,65.28,72999.0,61.2194,61.2382,61.1445,61.1445,72999.0
2023-09-22 11:40:00,65.28,65.37,65.25,65.28,103251.0,61.1445,61.2288,61.1164,61.1445,103251.0
2023-09-22 11:45:00,65.29,65.29,65.16,65.19,79775.0,61.1539,61.1539,61.0321,61.0602,79775.0
2023-09-22 11:50:00,65.19,65.31,65.15,65.26,201750.0,61.0602,61.1726,61.0227,61.1258,201750.0
2023-09-22 11:55:00,65.26,65.26,65.11,65.15,67987.0,61.1258,61.1258,60.9853,61.0227,67987.0
2023-09-22 12:00:00,65.14,65.16,65.01,65.02,30259.0,61.0134,61.0321,60.8916,60.901,30259.0
2023-09-22 12:05:00,65.02,65.11,64.92,65.11,52318.0,60.901,60.9853,60.8073,60.9853,52318.0
2023-09-22 12:10:00,65.1,65.12,64.99,65.01,33218.0,60.9759,60.9946,60.8729,60.8916,33218.0
2023-09-22 12:15:00,65.01,65.05,64.95,64.96,20800.0,60.8916,60.9291,60.8354,60.8448,20800.0
2023-09-22 12:20:00,64.97,65.01,64.94,64.94,22858.0,60.8541,60.8916,60.826,60.826,22858.0
2023-09-22 12:25:00,64.94,65.01,64.93,65.01,21280.0,60.826,60.8916,60.8167,60.8916,21280.0
2023-09-22 12:30:00,65.01,65.08,64.98,65.07,22984.0,60.8916,60.9572,60.8635,60.9478,22984.0
2023-09-22 12:35:00,65.06,65.22,65.06,65.21,33046.0,60.9384,61.0883,60.9384,61.0789,33046.0
2023-09-22 12:40:00,65.21,65.22,65.17,65.21,24506.0,61.0789,61.0883,61.0415,61.0789,24506.0
2023-09-22 12:45:00,65.21,65.24,65.18,65.2,18270.0,61.0789,61.107,61.0508,61.0696,18270.0
2023-09-22 12:50:00,65.2,65.23,65.18,65.21,12319.0,61.0696,61.0977,61.0508,61.0789,12319.0
2023-09-22 12:55:00,65.2,65.24,65.18,65.22,15055.0,61.0696,61.107,61.0508,61.0883,15055.0
2023-09-22 13:00:00,65.22,65.25,65.22,65.23,23324.0,61.0883,61.1164,61.0883,61.0977,23324.0
2023-09-22 13:05:00,65.24,65.25,65.16,65.17,17134.0,61.107,61.1164,61.0321,61.0415,17134.0
2023-09-22 13:10:00,65.17,65.2,65.14,65.2,13709.0,61.0415,61.0696,61.0134,61.0696,13709.0
2023-09-22 13:15:00,65.19,65.23,65.15,65.22,23747.0,61.0602,61.0977,61.0227,61.0883,23747.0
2023-09-22 13:20:00,65.22,65.23,65.11,65.14,19371.0,61.0883,61.0977,60.9853,61.0134,19371.0
2023-09-22 13:25:00,65.15,65.16,65.09,65.15,26884.0,61.0227,61.0321,60.9665,61.0227,26884.0
2023-09-22 13:30:00,65.14,65.15,65.1,65.13,19213.0,61.0134,61.0227,60.9759,61.004,19213.0
2023-09-22 13:35:00,65.14,65.18,65.11,65.17,43128.0,61.0134,61.0508,60.9853,61.0415,43128.0
2023-09-22 13:40:00,65.17,65.18,65.1,65.11,36827.0,61.0415,61.0508,60.9759,60.9853,36827.0
2023-09-22 13:45:00,65.11,65.22,65.09,65.21,22311.0,60.9853,61.0883,60.9665,61.0789,22311.0
2023-09-22 13:50:00,65.21,65.24,65.15,65.24,29849.0,61.0789,61.107,61.0227,61.107,29849.0
2023-09-22 13:55:00,65.24,65.26,65.19,65.23,29300.0,61.107,61.1258,61.0602,61.0977,29300.0
2023-09-22 14:00:00,65.23,65.38,65.22,65.37,59604.0,61.0977,61.2382,61.0883,61.2288,59604.0
2023-09-22 14:05:00,65.37,65.38,65.31,65.33,32863.0,61.2288,61.2382,61.1726,61.1913,32863.0
2023-09-22 14:10:00,65.33,65.39,65.32,65.37,30783.0,61.1913,61.2475,61.182,61.2288,30783.0
2023-09-22 14:15:00,65.37,65.38,65.34,65.36,24011.0,61.2288,61.2382,61.2007,61.2194,24011.0
2023-09-22 14:20:00,65.36,65.38,65.32,65.34,50426.0,61.2194,61.2382,61.182,61.2007,50426.0
2023-09-22 14:25:00,65.35,65.44,65.3,65.42,104553.0,61.2101,61.2944,61.1632,61.2756,104553.0
2023-09-22 14:30:00,65.42,65.5,65.42,65.49,26962.0,61.2756,61.3506,61.2756,61.3412,26962.0
2023-09-22 14:35:00,65.48,65.48,65.43,65.43,27123.0,61.3318,61.3318,61.285,61.285,27123.0
2023-09-22 14:40:00,65.44,65.44,65.24,65.24,92230.0,61.2944,61.2944,61.107,61.107,92230.0
2023-09-22 14:45:00,65.24,65.36,65.24,65.28,53065.0,61.107,61.2194,61.107,61.1445,53065.0
2023-09-22 14:50:00,65.28,65.33,65.27,65.28,23243.0,61.1445,61.1913,61.1351,61.1445,23243.0
2023-09-22 14:55:00,65.28,65.31,65.25,65.26,28949.0,61.1445,61.1726,61.1164,61.1258,28949.0
2023-09-22 15:00:00,65.26,65.34,65.22,65.23,66959.0,61.1258,61.2007,61.0883,61.0977,66959.0
2023-09-22 15:05:00,65.24,65.3,65.23,65.27,58425.0,61.107,61.1632,61.0977,61.1351,58425.0
2023-09-22 15:10:00,65.28,65.34,65.27,65.31,40188.0,61.1445,61.2007,61.1351,61.1726,40188.0
2023-09-22 15:15:00,65.31,65.32,65.25,65.27,36362.0,61.1726,61.182,61.1164,61.1351,36362.0
2023-09-22 15:20:00,65.27,65.27,65.24,65.24,42430.0,61.1351,61.1351,61.107,61.107,42430.0
2023-09-22 15:25:00,65.24,65.25,65.19,65.2,37754.0,61.107,61.1164,61.0602,61.0696,37754.0
2023-09-22 15:30:00,65.19,65.23,65.1,65.11,34749.0,61.0602,61.0977,60.9759,60.9853,34749.0
2023-09-22 15:35:00,65.1,65.12,65.04,65.1,50805.0,60.9759,60.9946,60.9197,60.9759,50805.0
2023-09-22 15:40:00,65.09,65.11,65.0,65.01,57775.0,60.9665,60.9853,60.8822,60.8916,57775.0
2023-09-22 15:45:00,65.01,65.07,64.93,64.94,60126.0,60.8916,60.9478,60.8167,60.826,60126.0
2023-09-22 15:50:00,64.94,64.94,64.81,64.85,131419.0,60.826,60.826,60.7043,60.7417,131419.0
2023-09-22 15:55:00,64.85,64.88,64.78,64.8,342453.0,60.7417,60.7698,60.6762,60.6949,342453.0
2023-09-25 09:30:00,64.51,64.77,64.47,64.62,74320.0,60.4233,60.6668,60.3858,60.5263,74320.0
2023-09-25 09:35:00,64.62,64.68,64.3,64.43,41145.0,60.5263,60.5825,60.2266,60.3483,41145.0
2023-09-25 09:40:00,64.46,64.47,64.22,64.26,35188.0,60.3764,60.3858,60.1516,60.1891,35188.0
2023-09-25 09:45:00,64.26,64.3,64.08,64.16,56625.0,60.1891,60.2266,60.0205,60.0954,56625.0
2023-09-25 09:50:00,64.16,64.36,64.14,64.36,29418.0,60.0954,60.2828,60.0767,60.2828,29418.0
2023-09-25 09:55:00,64.36,64.48,64.26,64.47,63943.0,60.2828,60.3952,60.1891,60.3858,63943.0
2023-09-25 10:00:00,64.45,64.52,64.39,64.45,89995.0,60.3671,60.4326,60.3109,60.3671,89995.0
2023-09-25 10:05:00,64.45,64.55,64.44,64.55,43541.0,60.3671,60.4607,60.3577,60.4607,43541.0
2023-09-25 10:10:00,64.55,64.68,64.54,64.65,52185.0,60.4607,60.5825,60.4514,60.5544,52185.0
2023-09-25 10:15:00,64.65,64.67,64.51,64.57,62414.0,60.5544,60.5731,60.4233,60.4795,62414.0
2023-09-25 10:20:00,64.56,64.6,64.5,64.57,33005.0,60.4701,60.5076,60.4139,60.4795,33005.0
2023-09-25 10:25:00,64.58,64.66,64.55,64.57,33251.0,60.4888,60.5638,60.4607,60.4795,33251.0
2023-09-25 10:30:00,64.57,64.65,64.56,64.62,21963.0,60.4795,60.5544,60.4701,60.5263,21963.0
2023-09-25 10:35:00,64.62,64.72,64.59,64.71,37638.0,60.5263,60.62,60.4982,60.6106,37638.0
2023-09-25 10:40:00,64.71,64.84,64.69,64.82,33472.0,60.6106,60.7324,60.5919,60.7136,33472.0
2023-09-25 10:45:00,64.82,64.85,64.8,64.81,26218.0,60.7136,60.7417,60.6949,60.7043,26218.0
2023-09-25 10:50:00,64.82,64.87,64.74,64.74,26663.0,60.7136,60.7605,60.6387,60.6387,26663.0
2023-09-25 10:55:00,64.75,64.8,64.72,64.79,15565.0,60.6481,60.6949,60.62,60.6855,15565.0
2023-09-25 11:00:00,64.8,64.8,64.63,64.66,28398.0,60.6949,60.6949,60.5357,60.5638,28398.0
2023-09-25 11:05:00,64.66,64.69,64.61,64.67,21002.0,60.5638,60.5919,60.5169,60.5731,21002.0
2023-09-25 11:10:00,64.68,64.68,64.61,64.64,20313.0,60.5825,60.5825,60.5169,60.545,20313.0
2023-09-25 11:15:00,64.65,64.69,64.58,64.67,31616.0,60.5544,60.5919,60.4888,60.5731,31616.0
2023-09-25 11:20:00,64.67,64.8,64.67,64.73,20075.0,60.5731,60.6949,60.5731,60.6293,20075.0
2023-09-25 11:25:00,64.73,64.74,64.65,64.72,20385.0,60.6293,60.6387,60.5544,60.62,20385.0
2023-09-25 11:30:00,64.72,64.72,64.66,64.69,20347.0,60.62,60.62,60.5638,60.5919,20347.0
2023-09-25 11:35:00,64.69,64.75,64.66,64.7,16847.0,60.5919,60.6481,60.5638,60.6012,16847.0
2023-09-25 11:40:00,64.7,64.8,64.68,64.8,24064.0,60.6012,60.6949,60.5825,60.6949,24064.0
2023-09-25 11:45:00,64.79,64.8,64.73,64.76,23003.0,60.6855,60.6949,60.6293,60.6574,23003.0
2023-09-25 11:50:00,64.76,64.8,64.75,64.76,25465.0,60.6574,60.6949,60.6481,60.6574,25465.0
2023-09-25 11:55:00,64.76,64.8,64.75,64.78,18159.0,60.6574,60.6949,60.6481,60.6762,18159.0
2023-09-25 12:00:00,64.78,64.81,64.76,64.81,28616.0,60.6762,60.7043,60.6574,60.7043,28616.0
2023-09-25 12:05:00,64.81,64.81,64.77,64.81,17342.0,60.7043,60.7043,60.6668,60.7043,17342.0
2023-09-25 12:10:00,64.81,64.85,64.79,64.8,29637.0,60.7043,60.7417,60.6855,60.6949,29637.0
2023-09-25 12:15:00,64.8,64.81,64.74,64.79,19149.0,60.6949,60.7043,60.6387,60.6855,19149.0
2023-09-25 12:20:00,64.79,64.81,64.73,64.74,19865.0,60.6855,60.7043,60.6293,60.6387,19865.0
2023-09-25 12:25:00,64.74,64.77,64.73,64.77,15005.0,60.6387,60.6668,60.6293,60.6668,15005.0
2023-09-25 12:30:00,64.77,64.77,64.66,64.72,45220.0,60.6668,60.6668,60.5638,60.62,45220.0
2023-09-25 12:35:00,64.71,64.74,64.59,64.72,173437.0,60.6106,60.6387,60.4982,60.62,173437.0
2023-09-25 12:40:00,64.72,64.73,64.62,64.69,28605.0,60.62,60.6293,60.5263,60.5919,28605.0
2023-09-25 12:45:00,64.69,64.71,64.6,64.65,29058.0,60.5919,60.6106,60.5076,60.5544,29058.0
2023-09-25 12:50:00,64.64,64.65,64.59,64.61,14401.0,60.545,60.5544,60.4982,60.5169,14401.0
2023-09-25 12:55:00,64.61,64.62,64.57,64.6,17012.0,60.5169,60.5263,60.4795,60.5076,17012.0
2023-09-25 13:00:00,64.6,64.6,64.49,64.54,74975.0,60.5076,60.5076,60.4045,60.4514,74975.0
2023-09-25 13:05:00,64.54,64.66,64.54,64.65,26013.0,60.4514,60.5638,60.4514,60.5544,26013.0
2023-09-25 13:10:00,64.64,64.7,64.62,64.7,16937.0,60.545,60.6012,60.5263,60.6012,16937.0
2023-09-25 13:15:00,64.7,64.72,64.63,64.7,29061.0,60.6012,60.62,60.5357,60.6012,29061.0
2023-09-25 13:20:00,64.7,64.72,64.65,64.67,28189.0,60.6012,60.62,60.5544,60.5731,28189.0
2023-09-25 13:25:00,64.66,64.68,64.56,64.56,26755.0,60.5638,60.5825,60.4701,60.4701,26755.0
2023-09-25 13:30:00,64.56,64.57,64.52,64.56,22102.0,60.4701,60.4795,60.4326,60.4701,22102.0
2023-09-25 13:35:00,64.56,64.58,64.53,64.56,25927.0,60.4701,60.4888,60.442,60.4701,25927.0
2023-09-25 13:40:00,64.56,64.57,64.51,64.53,34661.0,60.4701,60.4795,60.4233,60.442,34661.0
2023-09-25 13:45:00,64.53,64.57,64.45,64.53,41675.0,60.442,60.4795,60.3671,60.442,41675.0
2023-09-25 13:50:00,64.54,64.57,64.5,64.57,20500.0,60.4514,60.4795,60.4139,60.4795,20500.0
2023-09-25 13:55:00,64.56,64.65,64.56,64.64,23180.0,60.4701,60.5544,60.4701,60.545,23180.0
2023-09-25 14:00:00,64.65,64.7,64.62,64.69,24845.0,60.5544,60.6012,60.5263,60.5919,24845.0
2023-09-25 14:05:00,64.68,64.71,64.67,64.67,21907.0,60.5825,60.6106,60.5731,60.5731,21907.0
2023-09-25 14:10:00,64.68,64.68,64.61,64.62,16491.0,60.5825,60.5825,60.5169,60.5263,16491.0
2023-09-25 14:15:00,64.62,64.62,64.53,64.53,19985.0,60.5263,60.5263,60.442,60.442,19985.0
2023-09-25 14:20:00,64.54,64.56,64.49,64.49,19509.0,60.4514,60.4701,60.4045,60.4045,19509.0
2023-09-25 14:25:00,64.5,64.51,64.46,64.51,24636.0,60.4139,60.4233,60.3764,60.4233,24636.0
2023-09-25 14:30:00,64.51,64.52,64.46,64.52,21891.0,60.4233,60.4326,60.3764,60.4326,21891.0
2023-09-25 14:35:00,64.52,64.57,64.51,64.56,21509.0,60.4326,60.4795,60.4233,60.4701,21509.0
2023-09-25 14:40:00,64.56,64.56,64.51,64.53,29118.0,60.4701,60.4701,60.4233,60.442,29118.0
2023-09-25 14:45:00,64.53,64.59,64.53,64.56,29661.0,60.442,60.4982,60.442,60.4701,29661.0
2023-09-25 14:50:00,64.56,64.63,64.55,64.61,27960.0,60.4701,60.5357,60.4607,60.5169,27960.0
2023-09-25 14:55:00,64.61,64.62,64.56,64.57,26935.0,60.5169,60.5263,60.4701,60.4795,26935.0
2023-09-25 15:00:00,64.57,64.58,64.54,64.58,61373.0,60.4795,60.4888,60.4514,60.4888,61373.0
2023-09-25 15:05:00,64.58,64.62,64.55,64.58,39043.0,60.4888,60.5263,60.4607,60.4888,39043.0
2023-09-25 15:10:00,64.58,64.64,64.58,64.64,20629.0,60.4888,60.545,60.4888,60.545,20629.0
2023-09-25 15:15:00,64.64,64.73,64.62,64.73,48192.0,60.545,60.6293,60.5263,60.6293,48192.0
2023-09-25 15:20:00,64.73,64.8,64.72,64.78,33040.0,60.6293,60.6949,60.62,60.6762,33040.0
2023-09-25 15:25:00,64.78,64.8,64.75,64.78,47767.0,60.6762,60.6949,60.6481,60.6762,47767.0
2023-09-25 15:30:00,64.78,64.8,64.7,64.73,73851.0,60.6762,60.6949,60.6012,60.6293,73851.0
2023-09-25 15:35:00,64.73,64.87,64.73,64.87,52450.0,60.6293,60.7605,60.6293,60.7605,52450.0
2023-09-25 15:40:00,64.87,64.89,64.79,64.8,65771.0,60.7605,60.7792,60.6855,60.6949,65771.0
2023-09-25 15:45:00,64.8,64.85,64.79,64.84,85099.0,60.6949,60.7417,60.6855,60.7324,85099.0
2023-09-25 15:50:00,64.85,64.89,64.8,64.81,121013.0,60.7417,60.7792,60.6949,60.7043,121013.0
2023-09-25 15:55:00,64.81,64.85,64.77,64.79,291312.0,60.7043,60.7417,60.6668,60.6855,291312.0
2023-09-26 09:30:00,64.52,64.75,64.5,64.72,83142.0,60.4326,60.6481,60.4139,60.62,83142.0
2023-09-26 09:35:00,64.71,64.78,64.64,64.69,82867.0,60.6106,60.6762,60.545,60.5919,82867.0
2023-09-26 09:40:00,64.71,64.87,64.67,64.83,29473.0,60.6106,60.7605,60.5731,60.723,29473.0
2023-09-26 09:45:00,64.84,64.94,64.83,64.87,44518.0,60.7324,60.826,60.723,60.7605,44518.0
2023-09-26 09:50:00,64.87,64.96,64.84,64.87,26396.0,60.7605,60.8448,60.7324,60.7605,26396.0
2023-09-26 09:55:00,64.85,64.96,64.83,64.94,25387.0,60.7417,60.8448,60.723,60.826,25387.0
2023-09-26 10:00:00,64.95,64.99,64.88,64.96,22797.0,60.8354,60.8729,60.7698,60.8448,22797.0
2023-09-26 10:05:00,64.95,65.04,64.94,65.01,41807.0,60.8354,60.9197,60.826,60.8916,41807.0
2023-09-26 10:10:00,65.01,65.01,64.87,64.88,23480.0,60.8916,60.8916,60.7605,60.7698,23480.0
2023-09-26 10:15:00,64.89,64.9,64.82,64.87,22611.0,60.7792,60.7886,60.7136,60.7605,22611.0
2023-09-26 10:20:00,64.86,64.93,64.85,64.88,29145.0,60.7511,60.8167,60.7417,60.7698,29145.0
2023-09-26 10:25:00,64.88,64.91,64.83,64.85,21128.0,60.7698,60.7979,60.723,60.7417,21128.0
2023-09-26 10:30:00,64.84,64.91,64.77,64.8,34132.0,60.7324,60.7979,60.6668,60.6949,34132.0
2023-09-26 10:35:00,64.81,64.88,64.77,64.8,21844.0,60.7043,60.7698,60.6668,60.6949,21844.0
2023-09-26 10:40:00,64.8,64.84,64.79,64.83,14859.0,60.6949,60.7324,60.6855,60.723,14859.0
2023-09-26 10:45:00,64.82,64.95,64.78,64.95,33986.0,60.7136,60.8354,60.6762,60.8354,33986.0
2023-09-26 10:50:00,64.95,64.99,64.89,64.99,26500.0,60.8354,60.8729,60.7792,60.8729,26500.0
2023-09-26 10:55:00,64.98,65.21,64.98,65.14,39671.0,60.8635,61.0789,60.8635,61.0134,39671.0
2023-09-26 11:00:00,65.15,65.25,65.14,65.25,33679.0,61.0227,61.1164,61.0134,61.1164,33679.0
2023-09-26 11:05:00,65.24,65.25,65.15,65.2,30334.0,61.107,61.1164,61.0227,61.0696,30334.0
2023-09-26 11:10:00,65.21,65.3,65.2,65.3,30278.0,61.0789,61.1632,61.0696,61.1632,30278.0
2023-09-26 11:15:00,65.31,65.32,65.25,65.28,37557.0,61.1726,61.182,61.1164,61.1445,37557.0
2023-09-26 11:20:00,65.28,65.32,65.26,65.32,18450.0,61.1445,61.182,61.1258,61.182,18450.0
2023-09-26 11:25:00,65.34,65.34,65.25,65.26,23252.0,61.2007,61.2007,61.1164,61.1258,23252.0
2023-09-26 11:30:00,65.27,65.33,65.23,65.33,30884.0,61.1351,61.1913,61.0977,61.1913,30884.0
2023-09-26 11:35:00,65.32,65.34,65.27,65.32,14167.0,61.182,61.2007,61.1351,61.182,14167.0
2023-09-26 11:40:00,65.3,65.34,65.26,65.33,31161.0,61.1632,61.2007,61.1258,61.1913,31161.0
2023-09-26 11:45:00,65.33,65.37,65.32,65.33,19374.0,61.1913,61.2288,61.182,61.1913,19374.0
2023-09-26 11:50:00,65.33,65.48,65.33,65.46,24366.0,61.1913,61.3318,61.1913,61.3131,24366.0
2023-09-26 11:55:00,65.46,65.54,65.44,65.5,19456.0,61.3131,61.388,61.2944,61.3506,19456.0
2023-09-26 12:00:00,65.49,65.52,65.44,65.45,23188.0,61.3412,61.3693,61.2944,61.3037,23188.0
2023-09-26 12:05:00,65.45,65.54,65.44,65.53,21271.0,61.3037,61.388,61.2944,61.3787,21271.0
2023-09-26 12:10:00,65.52,65.54,65.47,65.52,19918.0,61.3693,61.388,61.3225,61.3693,19918.0
2023-09-26 12:15:00,65.52,65.52,65.43,65.47,21415.0,61.3693,61.3693,61.285,61.3225,21415.0
2023-09-26 12:20:00,65.47,65.58,65.45,65.56,46727.0,61.3225,61.4255,61.3037,61.4067,46727.0
2023-09-26 12:25:00,65.56,65.59,65.55,65.56,20256.0,61.4067,61.4348,61.3974,61.4067,20256.0
2023-09-26 12:30:00,65.56,65.58,65.53,65.56,24986.0,61.4067,61.4255,61.3787,61.4067,24986.0
2023-09-26 12:35:00,65.57,65.62,65.56,65.61,30879.0,61.4161,61.4629,61.4067,61.4536,30879.0
2023-09-26 12:40:00,65.61,65.62,65.53,65.56,24431.0,61.4536,61.4629,61.3787,61.4067,24431.0
2023-09-26 12:45:00,65.56,65.62,65.54,65.61,20174.0,61.4067,61.4629,61.388,61.4536,20174.0
2023-09-26 12:50:00,65.61,65.63,65.56,65.61,51890.0,61.4536,61.4723,61.4067,61.4536,51890.0
2023-09-26 12:55:00,65.61,65.64,65.57,65.58,24253.0,61.4536,61.4817,61.4161,61.4255,24253.0
2023-09-26 13:00:00,65.58,65.63,65.56,65.63,25911.0,61.4255,61.4723,61.4067,61.4723,25911.0
2023-09-26 13:05:00,65.62,65.66,65.58,65.65,30192.0,61.4629,61.5004,61.4255,61.491,30192.0
2023-09-26 13:10:00,65.65,65.65,65.62,65.64,16339.0,61.491,61.491,61.4629,61.4817,16339.0
2023-09-26 13:15:00,65.63,65.66,65.53,65.54,100870.0,61.4723,61.5004,61.3787,61.388,100870.0
2023-09-26 13:20:00,65.53,65.55,65.48,65.53,46168.0,61.3787,61.3974,61.3318,61.3787,46168.0
2023-09-26 13:25:00,65.53,65.55,65.5,65.52,32692.0,61.3787,61.3974,61.3506,61.3693,32692.0
2023-09-26 13:30:00,65.51,65.55,65.47,65.52,67678.0,61.3599,61.3974,61.3225,61.3693,67678.0
2023-09-26 13:35:00,65.52,65.52,65.46,65.47,29983.0,61.3693,61.3693,61.3131,61.3225,29983.0
2023-09-26 13:40:00,65.47,65.51,65.44,65.49,42488.0,61.3225,61.3599,61.2944,61.3412,42488.0
2023-09-26 13:45:00,65.5,65.54,65.48,65.52,23151.0,61.3506,61.388,61.3318,61.3693,23151.0
2023-09-26 13:50:00,65.52,65.52,65.45,65.46,22957.0,61.3693,61.3693,61.3037,61.3131,22957.0
2023-09-26 13:55:00,65.46,65.48,65.44,65.45,27000.0,61.3131,61.3318,61.2944,61.3037,27000.0
2023-09-26 14:00:00,65.45,65.47,65.41,65.42,24092.0,61.3037,61.3225,61.2663,61.2756,24092.0
2023-09-26 14:05:00,65.42,65.46,65.41,65.45,30528.0,61.2756,61.3131,61.2663,61.3037,30528.0
2023-09-26 14:10:00,65.46,65.48,65.39,65.41,34652.0,61.3131,61.3318,61.2475,61.2663,34652.0
2023-09-26 14:15:00,65.41,65.46,65.4,65.45,26199.0,61.2663,61.3131,61.2569,61.3037,26199.0
2023-09-26 14:20:00,65.46,65.48,65.4,65.45,24850.0,61.3131,61.3318,61.2569,61.3037,24850.0
2023-09-26 14:25:00,65.45,65.47,65.38,65.39,27270.0,61.3037,61.3225,61.2382,61.2475,27270.0
2023-09-26 14:30:00,65.38,65.4,65.28,65.3,112063.0,61.2382,61.2569,61.1445,61.1632,112063.0
2023-09-26 14:35:00,65.3,65.32,65.25,65.28,46109.0,61.1632,61.182,61.1164,61.1445,46109.0
2023-09-26 14:40:00,65.27,65.28,65.22,65.22,25684.0,61.1351,61.1445,61.0883,61.0883,25684.0
2023-09-26 14:45:00,65.22,65.23,65.19,65.22,17469.0,61.0883,61.0977,61.0602,61.0883,17469.0
2023-09-26 14:50:00,65.22,65.26,65.2,65.2,22539.0,61.0883,61.1258,61.0696,61.0696,22539.0
2023-09-26 14:55:00,65.19,65.23,65.17,65.21,22775.0,61.0602,61.0977,61.0415,61.0789,22775.0
2023-09-26 15:00:00,65.2,65.31,65.18,65.31,27059.0,61.0696,61.1726,61.0508,61.1726,27059.0
2023-09-26 15:05:00,65.32,65.4,65.28,65.36,49211.0,61.182,61.2569,61.1445,61.2194,49211.0
2023-09-26 15:10:00,65.37,65.4,65.35,65.36,29950.0,61.2288,61.2569,61.2101,61.2194,29950.0
2023-09-26 15:15:00,65.36,65.39,65.31,65.33,28428.0,61.2194,61.2475,61.1726,61.1913,28428.0
2023-09-26 15:20:00,65.33,65.33,65.26,65.3,40902.0,61.1913,61.1913,61.1258,61.1632,40902.0
2023-09-26 15:25:00,65.3,65.32,65.27,65.3,42924.0,61.1632,61.182,61.1351,61.1632,42924.0
2023-09-26 15:30:00,65.3,65.34,65.26,65.3,52475.0,61.1632,61.2007,61.1258,61.1632,52475.0
2023-09-26 15:35:00,65.3,65.33,65.27,65.3,67512.0,61.1632,61.1913,61.1351,61.1632,67512.0
2023-09-26 15:40:00,65.29,65.39,65.28,65.36,99905.0,61.1539,61.2475,61.1445,61.2194,99905.0
2023-09-26 15:45:00,65.35,65.37,65.28,65.34,83851.0,61.2101,61.2288,61.1445,61.2007,83851.0
2023-09-26 15:50:00,65.33,65.35,65.29,65.33,148815.0,61.1913,61.2101,61.1539,61.1913,148815.0
2023-09-26 15:55:00,65.33,65.34,65.21,65.23,435236.0,61.1913,61.2007,61.0789,61.0977,435236.0
2023-09-27 09:30:00,65.1,65.27,64.99,65.08,84515.0,60.9759,61.1351,60.8729,60.9572,84515.0
2023-09-27 09:35:00,65.08,65.08,64.93,65.02,38632.0,60.9572,60.9572,60.8167,60.901,38632.0
2023-09-27 09:40:00,65.0,65.11,65.0,65.08,67529.0,60.8822,60.9853,60.8822,60.9572,67529.0
2023-09-27 09:45:00,65.07,65.07,64.86,64.87,33224.0,60.9478,60.9478,60.7511,60.7605,33224.0
2023-09-27 09:50:00,64.86,64.86,64.68,64.76,26065.0,60.7511,60.7511,60.5825,60.6574,26065.0
2023-09-27 09:55:00,64.77,64.83,64.71,64.72,48415.0,60.6668,60.723,60.6106,60.62,48415.0
2023-09-27 10:00:00,64.72,64.72,64.51,64.58,30709.0,60.62,60.62,60.4233,60.4888,30709.0
2023-09-27 10:05:00,64.58,64.6,64.38,64.42,36363.0,60.4888,60.5076,60.3015,60.339,36363.0
2023-09-27 10:10:00,64.42,64.47,64.37,64.45,32038.0,60.339,60.3858,60.2921,60.3671,32038.0
2023-09-27 10:15:00,64.47,64.59,64.44,64.56,43235.0,60.3858,60.4982,60.3577,60.4701,43235.0
2023-09-27 10:20:00,64.56,64.72,64.54,64.64,122730.0,60.4701,60.62,60.4514,60.545,122730.0
2023-09-27 10:25:00,64.63,64.71,64.59,64.61,54043.0,60.5357,60.6106,60.4982,60.5169,54043.0
2023-09-27 10:30:00,64.62,64.66,64.55,64.63,24188.0,60.5263,60.5638,60.4607,60.5357,24188.0
2023-09-27 10:35:00,64.64,64.74,64.62,64.71,22464.0,60.545,60.6387,60.5263,60.6106,22464.0
2023-09-27 10:40:00,64.7,64.76,64.68,64.76,17974.0,60.6012,60.6574,60.5825,60.6574,17974.0
2023-09-27 10:45:00,64.76,64.81,64.74,64.79,32734.0,60.6574,60.7043,60.6387,60.6855,32734.0
2023-09-27 10:50:00,64.78,64.85,64.75,64.78,21506.0,60.6762,60.7417,60.6481,60.6762,21506.0
2023-09-27 10:55:00,64.79,64.8,64.67,64.71,29574.0,60.6855,60.6949,60.5731,60.6106,29574.0
2023-09-27 11:00:00,64.71,64.72,64.62,64.64,19985.0,60.6106,60.62,60.5263,60.545,19985.0
2023-09-27 11:05:00,64.64,64.65,64.57,64.59,14861.0,60.545,60.5544,60.4795,60.4982,14861.0
2023-09-27 11:10:00,64.59,64.61,64.55,64.56,19265.0,60.4982,60.5169,60.4607,60.4701,19265.0
2023-09-27 11:15:00,64.56,64.63,64.52,64.61,23240.0,60.4701,60.5357,60.4326,60.5169,23240.0
2023-09-27 11:20:00,64.61,64.61,64.41,64.41,31527.0,60.5169,60.5169,60.3296,60.3296,31527.0
2023-09-27 11:25:00,64.41,64.46,64.31,64.34,34828.0,60.3296,60.3764,60.2359,60.264,34828.0
2023-09-27 11:30:00,64.34,64.42,64.32,64.38,29215.0,60.264,60.339,60.2453,60.3015,29215.0
2023-09-27 11:35:00,64.38,64.4,64.31,64.31,23069.0,60.3015,60.3202,60.2359,60.2359,23069.0
2023-09-27 11:40:00,64.31,64.35,64.25,64.27,26764.0,60.2359,60.2734,60.1797,60.1985,26764.0
2023-09-27 11:45:00,64.27,64.28,64.21,64.23,36284.0,60.1985,60.2078,60.1423,60.161,36284.0
2023-09-27 11:50:00,64.23,64.26,64.21,64.23,22531.0,60.161,60.1891,60.1423,60.161,22531.0
2023-09-27 11:55:00,64.23,64.23,64.18,64.22,27656.0,60.161,60.161,60.1142,60.1516,27656.0
2023-09-27 12:00:00,64.22,64.27,64.14,64.16,22110.0,60.1516,60.1985,60.0767,60.0954,22110.0
2023-09-27 12:05:00,64.16,64.16,64.06,64.16,24965.0,60.0954,60.0954,60.0018,60.0954,24965.0
2023-09-27 12:10:00,64.16,64.19,64.12,64.17,18221.0,60.0954,60.1235,60.058,60.1048,18221.0
2023-09-27 12:15:00,64.16,64.2,64.13,64.16,23290.0,60.0954,60.1329,60.0673,60.0954,23290.0
2023-09-27 12:20:00,64.16,64.23,64.1,64.22,293571.0,60.0954,60.161,60.0392,60.1516,293571.0
2023-09-27 12:25:00,64.22,64.22,64.08,64.18,27342.0,60.1516,60.1516,60.0205,60.1142,27342.0
2023-09-27 12:30:00,64.18,64.23,64.16,64.18,24835.0,60.1142,60.161,60.0954,60.1142,24835.0
2023-09-27 12:35:00,64.19,64.21,64.17,64.2,8976.0,60.1235,60.1423,60.1048,60.1329,8976.0
2023-09-27 12:40:00,64.19,64.26,64.18,64.23,23493.0,60.1235,60.1891,60.1142,60.161,23493.0
2023-09-27 12:45:00,64.23,64.26,64.22,64.24,16332.0,60.161,60.1891,60.1516,60.1704,16332.0
2023-09-27 12:50:00,64.23,64.23,64.2,64.22,13388.0,60.161,60.161,60.1329,60.1516,13388.0
2023-09-27 12:55:00,64.22,64.22,64.13,64.14,26296.0,60.1516,60.1516,60.0673,60.0767,26296.0
2023-09-27 13:00:00,64.14,64.15,64.08,64.09,20999.0,60.0767,60.0861,60.0205,60.0299,20999.0
2023-09-27 13:05:00,64.08,64.1,64.01,64.02,17607.0,60.0205,60.0392,59.9549,59.9643,17607.0
2023-09-27 13:10:00,64.02,64.02,63.93,63.94,50516.0,59.9643,59.9643,59.88,59.8894,50516.0
2023-09-27 13:15:00,63.94,63.94,63.7,63.73,36910.0,59.8894,59.8894,59.6646,59.6927,36910.0
2023-09-27 13:20:00,63.74,63.86,63.74,63.84,60600.0,59.702,59.8144,59.702,59.7957,60600.0
2023-09-27 13:25:00,63.84,63.92,63.81,63.9,73438.0,59.7957,59.8706,59.7676,59.8519,73438.0
2023-09-27 13:30:00,63.89,63.89,63.73,63.85,63236.0,59.8425,59.8425,59.6927,59.8051,63236.0
2023-09-27 13:35:00,63.85,63.89,63.79,63.83,103071.0,59.8051,59.8425,59.7489,59.7863,103071.0
2023-09-27 13:40:00,63.84,63.85,63.72,63.74,38968.0,59.7957,59.8051,59.6833,59.702,38968.0
2023-09-27 13:45:00,63.75,63.79,63.7,63.72,50307.0,59.7114,59.7489,59.6646,59.6833,50307.0
2023-09-27 13:50:00,63.72,63.78,63.71,63.74,35917.0,59.6833,59.7395,59.6739,59.702,35917.0
2023-09-27 13:55:00,63.74,63.87,63.72,63.85,35820.0,59.702,59.8238,59.6833,59.8051,35820.0
2023-09-27 14:00:00,63.84,63.96,63.83,63.96,31420.0,59.7957,59.9081,59.7863,59.9081,31420.0
2023-09-27 14:05:00,63.95,63.96,63.93,63.94,27215.0,59.8987,59.9081,59.88,59.8894,27215.0
2023-09-27 14:10:00,63.93,63.97,63.92,63.96,23082.0,59.88,59.9175,59.8706,59.9081,23082.0
2023-09-27 14:15:00,63.95,63.95,63.9,63.92,25862.0,59.8987,59.8987,59.8519,59.8706,25862.0
2023-09-27 14:20:00,63.91,64.0,63.9,63.96,21835.0,59.8613,59.9456,59.8519,59.9081,21835.0
2023-09-27 14:25:00,63.96,64.01,63.93,63.98,28859.0,59.9081,59.9549,59.88,59.9268,28859.0
2023-09-27 14:30:00,63.98,64.14,63.98,64.1,40849.0,59.9268,60.0767,59.9268,60.0392,40849.0
2023-09-27 14:35:00,64.11,64.17,64.1,64.17,36451.0,60.0486,60.1048,60.0392,60.1048,36451.0
2023-09-27 14:40:00,64.17,64.19,64.14,64.16,17239.0,60.1048,60.1235,60.0767,60.0954,17239.0
2023-09-27 14:45:00,64.16,64.25,64.16,64.17,24017.0,60.0954,60.1797,60.0954,60.1048,24017.0
2023-09-27 14:50:00,64.16,64.2,64.15,64.19,18764.0,60.0954,60.1329,60.0861,60.1235,18764.0
2023-09-27 14:55:00,64.2,64.21,64.14,64.16,31394.0,60.1329,60.1423,60.0767,60.0954,31394.0
2023-09-27 15:00:00,64.16,64.16,64.04,64.12,36975.0,60.0954,60.0954,59.983,60.058,36975.0
2023-09-27 15:05:00,64.13,64.15,64.07,64.1,30768.0,60.0673,60.0861,60.0111,60.0392,30768.0
2023-09-27 15:10:00,64.11,64.16,64.08,64.14,55242.0,60.0486,60.0954,60.0205,60.0767,55242.0
2023-09-27 15:15:00,64.14,64.14,64.01,64.05,29353.0,60.0767,60.0767,59.9549,59.9924,29353.0
2023-09-27 15:20:00,64.06,64.15,64.05,64.11,26792.0,60.0018,60.0861,59.9924,60.0486,26792.0
2023-09-27 15:25:00,64.1,64.18,64.08,64.14,42510.0,60.0392,60.1142,60.0205,60.0767,42510.0
2023-09-27 15:30:00,64.13,64.13,64.02,64.06,38374.0,60.0673,60.0673,59.9643,60.0018,38374.0
2023-09-27 15:35:00,64.06,64.07,64.02,64.06,40441.0,60.0018,60.0111,59.9643,60.0018,40441.0
2023-09-27 15:40:00,64.05,64.05,63.88,63.9,43816.0,59.9924,59.9924,59.8332,59.8519,43816.0
2023-09-27 15:45:00,63.9,63.98,63.86,63.94,87824.0,59.8519,59.9268,59.8144,59.8894,87824.0
2023-09-27 15:50:00,63.94,64.02,63.91,63.98,90597.0,59.8894,59.9643,59.8613,59.9268,90597.0
2023-09-27 15:55:00,63.98,64.08,63.97,64.06,259842.0,59.9268,60.0205,59.9175,60.0018,259842.0
2023-09-28 09:30:00,64.23,64.45,64.22,64.23,71326.0,60.161,60.3671,60.1516,60.161,71326.0
2023-09-28 09:35:00,64.24,64.3,64.01,64.03,43028.0,60.1704,60.2266,59.9549,59.9737,43028.0
2023-09-28 09:40:00,64.02,64.03,63.86,63.92,23119.0,59.9643,59.9737,59.8144,59.8706,23119.0
2023-09-28 09:45:00,63.94,63.97,63.82,63.87,20947.0,59.8894,59.9175,59.777,59.8238,20947.0
2023-09-28 09:50:00,63.85,63.88,63.77,63.87,22577.0,59.8051,59.8332,59.7301,59.8238,22577.0
2023-09-28 09:55:00,63.89,64.0,63.89,64.0,41575.0,59.8425,59.9456,59.8425,59.9456,41575.0
2023-09-28 10:00:00,64.01,64.15,64.01,64.07,15472.0,59.9549,60.0861,59.9549,60.0111,15472.0
2023-09-28 10:05:00,64.06,64.12,63.98,63.99,43599.0,60.0018,60.058,59.9268,59.9362,43599.0
2023-09-28 10:10:00,64.0,64.08,63.99,64.06,40459.0,59.9456,60.0205,59.9362,60.0018,40459.0
2023-09-28 10:15:00,64.06,64.14,64.06,64.14,14256.0,60.0018,60.0767,60.0018,60.0767,14256.0
2023-09-28 10:20:00,64.14,64.17,64.04,64.04,33430.0,60.0767,60.1048,59.983,59.983,33430.0
2023-09-28 10:25:00,64.04,64.06,64.01,64.01,10194.0,59.983,60.0018,59.9549,59.9549,10194.0
2023-09-28 10:30:00,64.01,64.11,63.94,64.11,20914.0,59.9549,60.0486,59.8894,60.0486,20914.0
2023-09-28 10:35:00,64.11,64.18,63.96,63.97,34400.0,60.0486,60.1142,59.9081,59.9175,34400.0
2023-09-28 10:40:00,63.97,64.0,63.92,63.99,9982.0,59.9175,59.9456,59.8706,59.9362,9982.0
2023-09-28 10:45:00,63.99,64.0,63.95,63.98,28155.0,59.9362,59.9456,59.8987,59.9268,28155.0
2023-09-28 10:50:00,63.96,63.97,63.93,63.96,20613.0,59.9081,59.9175,59.88,59.9081,20613.0
2023-09-28 10:55:00,63.96,63.98,63.91,63.94,18727.0,59.9081,59.9268,59.8613,59.8894,18727.0
2023-09-28 11:00:00,63.94,64.0,63.93,63.94,22239.0,59.8894,59.9456,59.88,59.8894,22239.0
2023-09-28 11:05:00,63.94,64.01,63.93,64.0,27110.0,59.8894,59.9549,59.88,59.9456,27110.0
2023-09-28 11:10:00,64.01,64.02,63.97,64.0,22413.0,59.9549,59.9643,59.9175,59.9456,22413.0
2023-09-28 11:15:00,64.0,64.02,63.9,63.9,22602.0,59.9456,59.9643,59.8519,59.8519,22602.0
2023-09-28 11:20:00,63.9,63.9,63.81,63.86,14424.0,59.8519,59.8519,59.7676,59.8144,14424.0
2023-09-28 11:25:00,63.87,63.87,63.78,63.8,17323.0,59.8238,59.8238,59.7395,59.7582,17323.0
2023-09-28 11:30:00,63.8,63.94,63.79,63.93,20690.0,59.7582,59.8894,59.7489,59.88,20690.0
2023-09-28 11:35:00,63.93,63.93,63.83,63.88,21610.0,59.88,59.88,59.7863,59.8332,21610.0
2023-09-28 11:40:00,63.87,63.92,63.86,63.88,21671.0,59.8238,59.8706,59.8144,59.8332,21671.0
2023-09-28 11:45:00,63.87,63.91,63.84,63.85,19264.0,59.8238,59.8613,59.7957,59.8051,19264.0
2023-09-28 11:50:00,63.84,63.88,63.82,63.86,22418.0,59.7957,59.8332,59.777,59.8144,22418.0
2023-09-28 11:55:00,63.86,63.87,63.82,63.84,10074.0,59.8144,59.8238,59.777,59.7957,10074.0
2023-09-28 12:00:00,63.83,63.88,63.8,63.84,18360.0,59.7863,59.8332,59.7582,59.7957,18360.0
2023-09-28 12:05:00,63.85,63.85,63.73,63.78,17964.0,59.8051,59.8051,59.6927,59.7395,17964.0
2023-09-28 12:10:00,63.77,63.79,63.71,63.72,16930.0,59.7301,59.7489,59.6739,59.6833,16930.0
2023-09-28 12:15:00,63.72,63.81,63.72,63.8,19715.0,59.6833,59.7676,59.6833,59.7582,19715.0
2023-09-28 12:20:00,63.8,63.85,63.79,63.84,19306.0,59.7582,59.8051,59.7489,59.7957,19306.0
2023-09-28 12:25:00,63.84,63.89,63.83,63.84,24093.0,59.7957,59.8425,59.7863,59.7957,24093.0
2023-09-28 12:30:00,63.84,63.92,63.83,63.9,14167.0,59.7957,59.8706,59.7863,59.8519,14167.0
2023-09-28 12:35:00,63.9,63.94,63.9,63.93,15904.0,59.8519,59.8894,59.8519,59.88,15904.0
2023-09-28 12:40:00,63.93,64.0,63.92,63.96,16049.0,59.88,59.9456,59.8706,59.9081,16049.0
2023-09-28 12:45:00,63.97,63.98,63.89,63.93,22504.0,59.9175,59.9268,59.8425,59.88,22504.0
2023-09-28 12:50:00,63.94,63.94,63.92,63.92,7078.0,59.8894,59.8894,59.8706,59.8706,7078.0
2023-09-28 12:55:00,63.92,63.92,63.82,63.84,17677.0,59.8706,59.8706,59.777,59.7957,17677.0
2023-09-28 13:00:00,63.84,63.84,63.71,63.72,11746.0,59.7957,59.7957,59.6739,59.6833,11746.0
2023-09-28 13:05:00,63.71,63.74,63.68,63.69,13968.0,59.6739,59.702,59.6458,59.6552,13968.0
2023-09-28 13:10:00,63.69,63.71,63.63,63.69,29027.0,59.6552,59.6739,59.599,59.6552,29027.0
2023-09-28 13:15:00,63.7,63.71,63.66,63.67,19763.0,59.6646,59.6739,59.6271,59.6365,19763.0
2023-09-28 13:20:00,63.66,63.69,63.64,63.69,25507.0,59.6271,59.6552,59.6084,59.6552,25507.0
2023-09-28 13:25:00,63.7,63.79,63.7,63.76,21759.0,59.6646,59.7489,59.6646,59.7208,21759.0
2023-09-28 13:30:00,63.77,63.8,63.74,63.77,19740.0,59.7301,59.7582,59.702,59.7301,19740.0
2023-09-28 13:35:00,63.77,63.88,63.75,63.88,26388.0,59.7301,59.8332,59.7114,59.8332,26388.0
2023-09-28 13:40:00,63.89,63.94,63.87,63.93,17764.0,59.8425,59.8894,59.8238,59.88,17764.0
2023-09-28 13:45:00,63.94,63.99,63.92,63.96,29955.0,59.8894,59.9362,59.8706,59.9081,29955.0
2023-09-28 13:50:00,63.96,63.96,63.93,63.94,13382.0,59.9081,59.9081,59.88,59.8894,13382.0
2023-09-28 13:55:00,63.94,63.95,63.9,63.93,13178.0,59.8894,59.8987,59.8519,59.88,13178.0
2023-09-28 14:00:00,63.94,63.96,63.88,63.92,18114.0,59.8894,59.9081,59.8332,59.8706,18114.0
2023-09-28 14:05:00,63.92,63.94,63.9,63.94,8653.0,59.8706,59.8894,59.8519,59.8894,8653.0
2023-09-28 14:10:00,63.94,63.95,63.92,63.93,22886.0,59.8894,59.8987,59.8706,59.88,22886.0
2023-09-28 14:15:00,63.93,63.94,63.9,63.91,18968.0,59.88,59.8894,59.8519,59.8613,18968.0
2023-09-28 14:20:00,63.92,63.93,63.88,63.9,24532.0,59.8706,59.88,59.8332,59.8519,24532.0
2023-09-28 14:25:00,63.89,63.9,63.87,63.88,8861.0,59.8425,59.8519,59.8238,59.8332,8861.0
2023-09-28 14:30:00,63.88,63.88,63.79,63.79,41187.0,59.8332,59.8332,59.7489,59.7489,41187.0
2023-09-28 14:35:00,63.79,63.79,63.71,63.72,26420.0,59.7489,59.7489,59.6739,59.6833,26420.0
2023-09-28 14:40:00,63.71,63.76,63.7,63.76,14515.0,59.6739,59.7208,59.6646,59.7208,14515.0
2023-09-28 14:45:00,63.76,63.82,63.75,63.81,21493.0,59.7208,59.777,59.7114,59.7676,21493.0
2023-09-28 14:50:00,63.81,63.85,63.79,63.85,19157.0,59.7676,59.8051,59.7489,59.8051,19157.0
2023-09-28 14:55:00,63.85,63.87,63.83,63.87,16875.0,59.8051,59.8238,59.7863,59.8238,16875.0
2023-09-28 15:00:00,63.87,63.89,63.83,63.83,24902.0,59.8238,59.8425,59.7863,59.7863,24902.0
2023-09-28 15:05:00,63.83,63.89,63.83,63.88,35695.0,59.7863,59.8425,59.7863,59.8332,35695.0
2023-09-28 15:10:00,63.89,63.96,63.88,63.94,26111.0,59.8425,59.9081,59.8332,59.8894,26111.0
2023-09-28 15:15:00,63.95,64.04,63.95,64.03,20162.0,59.8987,59.983,59.8987,59.9737,20162.0
2023-09-28 15:20:00,64.04,64.13,64.02,64.11,100806.0,59.983,60.0673,59.9643,60.0486,100806.0
2023-09-28 15:25:00,64.11,64.14,64.06,64.07,49043.0,60.0486,60.0767,60.0018,60.0111,49043.0
2023-09-28 15:30:00,64.06,64.12,63.99,64.03,59694.0,60.0018,60.058,59.9362,59.9737,59694.0
2023-09-28 15:35:00,64.02,64.06,63.98,64.02,78642.0,59.9643,60.0018,59.9268,59.9643,78642.0
2023-09-28 15:40:00,64.01,64.05,63.99,64.05,92424.0,59.9549,59.9924,59.9362,59.9924,92424.0
2023-09-28 15:45:00,64.05,64.13,64.03,64.12,127314.0,59.9924,60.0673,59.9737,60.058,127314.0
2023-09-28 15:50:00,64.11,64.11,64.05,64.06,75821.0,60.0486,60.0486,59.9924,60.0018,75821.0
2023-09-28 15:55:00,64.07,64.2,64.06,64.11,542439.0,60.0111,60.1329,60.0018,60.0486,542439.0
2023-09-29 09:30:00,64.4,64.52,64.29,64.42,73102.0,60.3202,60.4326,60.2172,60.339,73102.0
2023-09-29 09:35:00,64.42,64.62,64.35,64.49,50435.0,60.339,60.5263,60.2734,60.4045,50435.0
2023-09-29 09:40:00,64.47,64.51,64.39,64.42,42225.0,60.3858,60.4233,60.3109,60.339,42225.0
2023-09-29 09:45:00,64.42,64.42,64.13,64.23,62354.0,60.339,60.339,60.0673,60.161,62354.0
2023-09-29 09:50:00,64.24,64.25,64.0,64.02,23756.0,60.1704,60.1797,59.9456,59.9643,23756.0
2023-09-29 09:55:00,64.03,64.12,64.03,64.09,32172.0,59.9737,60.058,59.9737,60.0299,32172.0
2023-09-29 10:00:00,64.09,64.11,63.96,63.97,79840.0,60.0299,60.0486,59.9081,59.9175,79840.0
2023-09-29 10:05:00,63.96,64.11,63.94,64.07,78500.0,59.9081,60.0486,59.8894,60.0111,78500.0
2023-09-29 10:10:00,64.05,64.1,64.0,64.0,28619.0,59.9924,60.0392,59.9456,59.9456,28619.0
2023-09-29 10:15:00,64.01,64.1,64.01,64.06,24590.0,59.9549,60.0392,59.9549,60.0018,24590.0
2023-09-29 10:20:00,64.07,64.16,64.03,64.14,30111.0,60.0111,60.0954,59.9737,60.0767,30111.0
2023-09-29 10:25:00,64.16,64.28,64.15,64.24,41745.0,60.0954,60.2078,60.0861,60.1704,41745.0
2023-09-29 10:30:00,64.25,64.26,64.17,64.17,34749.0,60.1797,60.1891,60.1048,60.1048,34749.0
2023-09-29 10:35:00,64.18,64.29,64.18,64.28,36724.0,60.1142,60.2172,60.1142,60.2078,36724.0
2023-09-29 10:40:00,64.28,64.31,64.26,64.28,28474.0,60.2078,60.2359,60.1891,60.2078,28474.0
2023-09-29 10:45:00,64.28,64.4,64.27,64.39,21784.0,60.2078,60.3202,60.1985,60.3109,21784.0
2023-09-29 10:50:00,64.39,64.49,64.37,64.44,38672.0,60.3109,60.4045,60.2921,60.3577,38672.0
2023-09-29 10:55:00,64.45,64.5,64.45,64.49,28637.0,60.3671,60.4139,60.3671,60.4045,28637.0
2023-09-29 11:00:00,64.5,64.55,64.44,64.44,30770.0,60.4139,60.4607,60.3577,60.3577,30770.0
2023-09-29 11:05:00,64.43,64.46,64.37,64.37,39753.0,60.3483,60.3764,60.2921,60.2921,39753.0
2023-09-29 11:10:00,64.37,64.4,64.28,64.28,24472.0,60.2921,60.3202,60.2078,60.2078,24472.0
2023-09-29 11:15:00,64.29,64.37,64.28,64.29,21500.0,60.2172,60.2921,60.2078,60.2172,21500.0
2023-09-29 11:20:00,64.3,64.37,64.26,64.35,20064.0,60.2266,60.2921,60.1891,60.2734,20064.0
2023-09-29 11:25:00,64.35,64.36,64.26,64.29,20227.0,60.2734,60.2828,60.1891,60.2172,20227.0
2023-09-29 11:30:00,64.28,64.31,64.22,64.24,27418.0,60.2078,60.2359,60.1516,60.1704,27418.0
2023-09-29 11:35:00,64.23,64.25,64.1,64.1,27671.0,60.161,60.1797,60.0392,60.0392,27671.0
2023-09-29 11:40:00,64.09,64.1,64.04,64.06,24259.0,60.0299,60.0392,59.983,60.0018,24259.0
2023-09-29 11:45:00,64.06,64.1,64.0,64.0,22828.0,60.0018,60.0392,59.9456,59.9456,22828.0
2023-09-29 11:50:00,64.0,64.06,63.98,64.04,32628.0,59.9456,60.0018,59.9268,59.983,32628.0
2023-09-29 11:55:00,64.04,64.06,64.01,64.03,29527.0,59.983,60.0018,59.9549,59.9737,29527.0
2023-09-29 12:00:00,64.04,64.11,64.02,64.06,29832.0,59.983,60.0486,59.9643,60.0018,29832.0
2023-09-29 12:05:00,64.07,64.09,64.04,64.06,19751.0,60.0111,60.0299,59.983,60.0018,19751.0
2023-09-29 12:10:00,64.06,64.09,63.99,64.03,38157.0,60.0018,60.0299,59.9362,59.9737,38157.0
2023-09-29 12:15:00,64.03,64.07,63.99,64.06,31633.0,59.9737,60.0111,59.9362,60.0018,31633.0
2023-09-29 12:20:00,64.06,64.06,64.0,64.01,23302.0,60.0018,60.0018,59.9456,59.9549,23302.0
2023-09-29 12:25:00,64.01,64.11,64.01,64.09,18372.0,59.9549,60.0486,59.9549,60.0299,18372.0
2023-09-29 12:30:00,64.09,64.13,64.06,64.13,22817.0,60.0299,60.0673,60.0018,60.0673,22817.0
2023-09-29 12:35:00,64.12,64.17,64.1,64.14,15308.0,60.058,60.1048,60.0392,60.0767,15308.0
2023-09-29 12:40:00,64.12,64.15,64.1,64.12,26490.0,60.058,60.0861,60.0392,60.058,26490.0
2023-09-29 12:45:00,64.11,64.14,64.05,64.06,17879.0,60.0486,60.0767,59.9924,60.0018,17879.0
2023-09-29 12:50:00,64.05,64.05,63.96,63.97,13467.0,59.9924,59.9924,59.9081,59.9175,13467.0
2023-09-29 12:55:00,63.97,64.0,63.95,63.98,21960.0,59.9175,59.9456,59.8987,59.9268,21960.0
2023-09-29 13:00:00,63.98,63.99,63.9,63.93,18787.0,59.9268,59.9362,59.8519,59.88,18787.0
2023-09-29 13:05:00,63.93,63.94,63.88,63.94,21522.0,59.88,59.8894,59.8332,59.8894,21522.0
2023-09-29 13:10:00,63.93,63.96,63.91,63.93,24682.0,59.88,59.9081,59.8613,59.88,24682.0
2023-09-29 13:15:00,63.93,63.97,63.92,63.92,30338.0,59.88,59.9175,59.8706,59.8706,30338.0
2023-09-29 13:20:00,63.93,63.96,63.89,63.92,18553.0,59.88,59.9081,59.8425,59.8706,18553.0
2023-09-29 13:25:00,63.92,64.03,63.91,64.03,31142.0,59.8706,59.9737,59.8613,59.9737,31142.0
2023-09-29 13:30:00,64.03,64.05,63.98,63.99,35696.0,59.9737,59.9924,59.9268,59.9362,35696.0
2023-09-29 13:35:00,64.0,64.06,63.99,64.03,14726.0,59.9456,60.0018,59.9362,59.9737,14726.0
2023-09-29 13:40:00,64.03,64.06,64.01,64.05,18907.0,59.9737,60.0018,59.9549,59.9924,18907.0
2023-09-29 13:45:00,64.05,64.05,63.95,63.97,36606.0,59.9924,59.9924,59.8987,59.9175,36606.0
2023-09-29 13:50:00,63.97,63.97,63.86,63.87,17731.0,59.9175,59.9175,59.8144,59.8238,17731.0
2023-09-29 13:55:00,63.87,63.91,63.81,63.84,24613.0,59.8238,59.8613,59.7676,59.7957,24613.0
2023-09-29 14:00:00,63.84,63.84,63.75,63.79,26251.0,59.7957,59.7957,59.7114,59.7489,26251.0
2023-09-29 14:05:00,63.8,63.83,63.77,63.77,28816.0,59.7582,59.7863,59.7301,59.7301,28816.0
2023-09-29 14:10:00,63.77,63.85,63.77,63.79,21517.0,59.7301,59.8051,59.7301,59.7489,21517.0
2023-09-29 14:15:00,63.78,63.79,63.76,63.79,22149.0,59.7395,59.7489,59.7208,59.7489,22149.0
2023-09-29 14:20:00,63.8,63.85,63.78,63.85,32680.0,59.7582,59.8051,59.7395,59.8051,32680.0
2023-09-29 14:25:00,63.84,63.87,63.81,63.82,23543.0,59.7957,59.8238,59.7676,59.777,23543.0
2023-09-29 14:30:00,63.83,63.83,63.77,63.8,33390.0,59.7863,59.7863,59.7301,59.7582,33390.0
2023-09-29 14:35:00,63.79,63.87,63.79,63.87,88431.0,59.7489,59.8238,59.7489,59.8238,88431.0
2023-09-29 14:40:00,63.86,63.89,63.85,63.85,54480.0,59.8144,59.8425,59.8051,59.8051,54480.0
2023-09-29 14:45:00,63.86,63.89,63.85,63.85,40590.0,59.8144,59.8425,59.8051,59.8051,40590.0
2023-09-29 14:50:00,63.86,63.9,63.85,63.87,35123.0,59.8144,59.8519,59.8051,59.8238,35123.0
2023-09-29 14:55:00,63.88,64.03,63.87,64.0,44682.0,59.8332,59.9737,59.8238,59.9456,44682.0
2023-09-29 15:00:00,64.01,64.06,63.99,64.01,22416.0,59.9549,60.0018,59.9362,59.9549,22416.0
2023-09-29 15:05:00,64.01,64.06,64.0,64.0,37393.0,59.9549,60.0018,59.9456,59.9456,37393.0
2023-09-29 15:10:00,64.0,64.05,63.99,64.05,88850.0,59.9456,59.9924,59.9362,59.9924,88850.0
2023-09-29 15:15:00,64.05,64.06,64.01,64.03,33795.0,59.9924,60.0018,59.9549,59.9737,33795.0
2023-09-29 15:20:00,64.03,64.03,63.92,63.93,96401.0,59.9737,59.9737,59.8706,59.88,96401.0
2023-09-29 15:25:00,63.93,64.0,63.91,64.0,35775.0,59.88,59.9456,59.8613,59.9456,35775.0
2023-09-29 15:30:00,63.99,64.0,63.9,63.95,137060.0,59.9362,59.9456,59.8519,59.8987,137060.0
2023-09-29 15:35:00,63.95,64.01,63.93,63.99,113072.0,59.8987,59.9549,59.88,59.9362,113072.0
2023-09-29 15:40:00,63.99,64.01,63.93,63.97,65735.0,59.9362,59.9549,59.88,59.9175,65735.0
2023-09-29 15:45:00,63.96,64.09,63.96,64.08,69254.0,59.9081,60.0299,59.9081,60.0205,69254.0
2023-09-29 15:50:00,64.08,64.11,64.04,64.05,186448.0,60.0205,60.0486,59.983,59.9924,186448.0
2023-09-29 15:55:00,64.05,64.07,63.97,63.99,490264.0,59.9924,60.0111,59.9175,59.9362,490264.0
2023-10-02 09:30:00,63.71,63.97,63.45,63.48,113128.0,59.6739,59.9175,59.4304,59.4585,113128.0
2023-10-02 09:35:00,63.47,63.58,63.23,63.28,48521.0,59.4492,59.5522,59.2244,59.2712,48521.0
2023-10-02 09:40:00,63.25,63.34,63.12,63.22,45639.0,59.2431,59.3274,59.1213,59.215,45639.0
2023-10-02 09:45:00,63.2,63.31,63.14,63.29,52493.0,59.1963,59.2993,59.1401,59.2806,52493.0
2023-10-02 09:50:00,63.28,63.3,63.05,63.15,43465.0,59.2712,59.2899,59.0558,59.1494,43465.0
2023-10-02 09:55:00,63.15,63.18,63.06,63.18,48021.0,59.1494,59.1775,59.0651,59.1775,48021.0
2023-10-02 10:00:00,63.16,63.21,63.07,63.21,39450.0,59.1588,59.2056,59.0745,59.2056,39450.0
2023-10-02 10:05:00,63.2,63.32,63.16,63.17,35452.0,59.1963,59.3087,59.1588,59.1682,35452.0
2023-10-02 10:10:00,63.19,63.28,63.19,63.26,49532.0,59.1869,59.2712,59.1869,59.2525,49532.0
2023-10-02 10:15:00,63.25,63.28,63.15,63.17,48447.0,59.2431,59.2712,59.1494,59.1682,48447.0
2023-10-02 10:20:00,63.18,63.22,63.13,63.14,27025.0,59.1775,59.215,59.1307,59.1401,27025.0
2023-10-02 10:25:00,63.13,63.21,63.12,63.14,52790.0,59.1307,59.2056,59.1213,59.1401,52790.0
2023-10-02 10:30:00,63.14,63.15,63.07,63.08,50170.0,59.1401,59.1494,59.0745,59.0839,50170.0
2023-10-02 10:35:00,63.08,63.11,62.93,62.93,69244.0,59.0839,59.112,58.9434,58.9434,69244.0
2023-10-02 10:40:00,62.93,62.94,62.76,62.82,63957.0,58.9434,58.9527,58.7841,58.8403,63957.0
2023-10-02 10:45:00,62.8,62.81,62.64,62.72,49553.0,58.8216,58.831,58.6717,58.7467,49553.0
2023-10-02 10:50:00,62.73,62.79,62.72,62.78,33892.0,58.756,58.8122,58.7467,58.8029,33892.0
2023-10-02 10:55:00,62.78,62.85,62.73,62.85,40335.0,58.8029,58.8684,58.756,58.8684,40335.0
2023-10-02 11:00:00,62.85,62.91,62.72,62.72,53266.0,58.8684,58.9246,58.7467,58.7467,53266.0
2023-10-02 11:05:00,62.72,62.72,62.64,62.69,31863.0,58.7467,58.7467,58.6717,58.7186,31863.0
2023-10-02 11:10:00,62.7,62.8,62.58,62.79,87927.0,58.7279,58.8216,58.6155,58.8122,87927.0
2023-10-02 11:15:00,62.79,62.86,62.7,62.86,109235.0,58.8122,58.8778,58.7279,58.8778,109235.0
2023-10-02 11:20:00,62.86,62.89,62.82,62.83,36839.0,58.8778,58.9059,58.8403,58.8497,36839.0
2023-10-02 11:25:00,62.82,62.93,62.82,62.92,29094.0,58.8403,58.9434,58.8403,58.934,29094.0
2023-10-02 11:30:00,62.92,62.94,62.87,62.93,35662.0,58.934,58.9527,58.8872,58.9434,35662.0
2023-10-02 11:35:00,62.93,62.93,62.82,62.82,45163.0,58.9434,58.9434,58.8403,58.8403,45163.0
2023-10-02 11:40:00,62.82,62.83,62.62,62.63,41621.0,58.8403,58.8497,58.653,58.6624,41621.0
2023-10-02 11:45:00,62.63,62.7,62.55,62.65,30838.0,58.6624,58.7279,58.5874,58.6811,30838.0
2023-10-02 11:50:00,62.65,62.67,62.62,62.63,39685.0,58.6811,58.6998,58.653,58.6624,39685.0
2023-10-02 11:55:00,62.62,62.66,62.61,62.66,36079.0,58.653,58.6905,58.6436,58.6905,36079.0
2023-10-02 12:00:00,62.65,62.72,62.64,62.71,31721.0,58.6811,58.7467,58.6717,58.7373,31721.0
2023-10-02 12:05:00,62.71,62.71,62.65,62.67,33062.0,58.7373,58.7373,58.6811,58.6998,33062.0
2023-10-02 12:10:00,62.67,62.76,62.67,62.76,29397.0,58.6998,58.7841,58.6998,58.7841,29397.0
2023-10-02 12:15:00,62.76,62.77,62.7,62.72,35957.0,58.7841,58.7935,58.7279,58.7467,35957.0
2023-10-02 12:20:00,62.72,62.72,62.61,62.65,49094.0,58.7467,58.7467,58.6436,58.6811,49094.0
2023-10-02 12:25:00,62.64,62.71,62.6,62.66,58663.0,58.6717,58.7373,58.6343,58.6905,58663.0
2023-10-02 12:30:00,62.67,62.67,62.61,62.62,24772.0,58.6998,58.6998,58.6436,58.653,24772.0
2023-10-02 12:35:00,62.63,62.63,62.5,62.59,67793.0,58.6624,58.6624,58.5406,58.6249,67793.0
2023-10-02 12:40:00,62.58,62.59,62.48,62.49,21456.0,58.6155,58.6249,58.5219,58.5312,21456.0
2023-10-02 12:45:00,62.49,62.52,62.28,62.3,26673.0,58.5312,58.5593,58.3345,58.3533,26673.0
2023-10-02 12:50:00,62.3,62.34,62.29,62.32,20930.0,58.3533,58.3907,58.3439,58.372,20930.0
2023-10-02 12:55:00,62.31,62.37,62.27,62.37,34601.0,58.3626,58.4188,58.3252,58.4188,34601.0
2023-10-02 13:00:00,62.36,62.43,62.35,62.39,28416.0,58.4095,58.475,58.4001,58.4376,28416.0
2023-10-02 13:05:00,62.39,62.48,62.38,62.48,20772.0,58.4376,58.5219,58.4282,58.5219,20772.0
2023-10-02 13:10:00,62.48,62.51,62.46,62.49,21927.0,58.5219,58.55,58.5031,58.5312,21927.0
2023-10-02 13:15:00,62.49,62.54,62.46,62.54,21747.0,58.5312,58.5781,58.5031,58.5781,21747.0
2023-10-02 13:20:00,62.52,62.58,62.49,62.56,29933.0,58.5593,58.6155,58.5312,58.5968,29933.0
2023-10-02 13:25:00,62.55,62.61,62.51,62.59,27187.0,58.5874,58.6436,58.55,58.6249,27187.0
2023-10-02 13:30:00,62.59,62.59,62.48,62.57,17630.0,58.6249,58.6249,58.5219,58.6062,17630.0
2023-10-02 13:35:00,62.57,62.61,62.53,62.55,36418.0,58.6062,58.6436,58.5687,58.5874,36418.0
2023-10-02 13:40:00,62.55,62.6,62.49,62.58,39334.0,58.5874,58.6343,58.5312,58.6155,39334.0
2023-10-02 13:45:00,62.58,62.6,62.53,62.55,28810.0,58.6155,58.6343,58.5687,58.5874,28810.0
2023-10-02 13:50:00,62.55,62.58,62.47,62.48,85111.0,58.5874,58.6155,58.5125,58.5219,85111.0
2023-10-02 13:55:00,62.47,62.49,62.43,62.46,39250.0,58.5125,58.5312,58.475,58.5031,39250.0
2023-10-02 14:00:00,62.46,62.48,62.41,62.42,32123.0,58.5031,58.5219,58.4563,58.4657,32123.0
2023-10-02 14:05:00,62.42,62.6,62.39,62.6,57317.0,58.4657,58.6343,58.4376,58.6343,57317.0
2023-10-02 14:10:00,62.6,62.62,62.55,62.57,26436.0,58.6343,58.653,58.5874,58.6062,26436.0
2023-10-02 14:15:00,62.57,62.59,62.47,62.52,30257.0,58.6062,58.6249,58.5125,58.5593,30257.0
2023-10-02 14:20:00,62.52,62.56,62.44,62.51,83935.0,58.5593,58.5968,58.4844,58.55,83935.0
2023-10-02 14:25:00,62.51,62.53,62.42,62.45,133381.0,58.55,58.5687,58.4657,58.4938,133381.0
2023-10-02 14:30:00,62.45,62.5,62.43,62.47,57043.0,58.4938,58.5406,58.475,58.5125,57043.0
2023-10-02 14:35:00,62.47,62.49,62.43,62.44,35254.0,58.5125,58.5312,58.475,58.4844,35254.0
2023-10-02 14:40:00,62.44,62.44,62.37,62.37,33266.0,58.4844,58.4844,58.4188,58.4188,33266.0
2023-10-02 14:45:00,62.38,62.41,62.37,62.39,31146.0,58.4282,58.4563,58.4188,58.4376,31146.0
2023-10-02 14:50:00,62.39,62.49,62.38,62.43,55784.0,58.4376,58.5312,58.4282,58.475,55784.0
2023-10-02 14:55:00,62.43,62.44,62.39,62.42,32198.0,58.475,58.4844,58.4376,58.4657,32198.0
2023-10-02 15:00:00,62.41,62.45,62.38,62.4,28618.0,58.4563,58.4938,58.4282,58.4469,28618.0
2023-10-02 15:05:00,62.39,62.54,62.38,62.53,51340.0,58.4376,58.5781,58.4282,58.5687,51340.0
2023-10-02 15:10:00,62.52,62.6,62.52,62.54,63556.0,58.5593,58.6343,58.5593,58.5781,63556.0
2023-10-02 15:15:00,62.54,62.6,62.54,62.56,41830.0,58.5781,58.6343,58.5781,58.5968,41830.0
2023-10-02 15:20:00,62.55,62.62,62.54,62.61,53959.0,58.5874,58.653,58.5781,58.6436,53959.0
2023-10-02 15:25:00,62.61,62.63,62.55,62.55,45663.0,58.6436,58.6624,58.5874,58.5874,45663.0
2023-10-02 15:30:00,62.55,62.58,62.48,62.58,70718.0,58.5874,58.6155,58.5219,58.6155,70718.0
2023-10-02 15:35:00,62.57,62.6,62.5,62.59,62637.0,58.6062,58.6343,58.5406,58.6249,62637.0
2023-10-02 15:40:00,62.59,62.65,62.57,62.64,83009.0,58.6249,58.6811,58.6062,58.6717,83009.0
2023-10-02 15:45:00,62.63,62.65,62.6,62.64,75385.0,58.6624,58.6811,58.6343,58.6717,75385.0
2023-10-02 15:50:00,62.64,62.65,62.45,62.49,180884.0,58.6717,58.6811,58.4938,58.5312,180884.0
2023-10-02 15:55:00,62.5,62.59,62.49,62.58,302904.0,58.5406,58.6249,58.5312,58.6155,302904.0
2023-10-03 09:30:00,62.23,62.56,62.23,62.55,129072.0,58.2877,58.5968,58.2877,58.5874,129072.0
2023-10-03 09:35:00,62.57,62.7,62.43,62.65,64146.0,58.6062,58.7279,58.475,58.6811,64146.0
2023-10-03 09:40:00,62.64,62.83,62.55,62.8,54495.0,58.6717,58.8497,58.5874,58.8216,54495.0
2023-10-03 09:45:00,62.8,62.82,62.64,62.77,66572.0,58.8216,58.8403,58.6717,58.7935,66572.0
2023-10-03 09:50:00,62.76,62.81,62.68,62.71,57214.0,58.7841,58.831,58.7092,58.7373,57214.0
2023-10-03 09:55:00,62.69,62.95,62.67,62.93,45207.0,58.7186,58.9621,58.6998,58.9434,45207.0
2023-10-03 10:00:00,62.94,63.03,62.85,62.92,65188.0,58.9527,59.037,58.8684,58.934,65188.0
2023-10-03 10:05:00,62.91,62.91,62.67,62.73,58332.0,58.9246,58.9246,58.6998,58.756,58332.0
2023-10-03 10:10:00,62.72,63.07,62.7,63.04,54015.0,58.7467,59.0745,58.7279,59.0464,54015.0
2023-10-03 10:15:00,63.03,63.06,62.91,62.96,55303.0,59.037,59.0651,58.9246,58.9715,55303.0
2023-10-03 10:20:00,62.96,63.07,62.91,63.02,50731.0,58.9715,59.0745,58.9246,59.0277,50731.0
2023-10-03 10:25:00,63.01,63.1,62.96,62.98,62179.0,59.0183,59.1026,58.9715,58.9902,62179.0
2023-10-03 10:30:00,62.99,63.09,62.96,63.07,56313.0,58.9996,59.0932,58.9715,59.0745,56313.0
2023-10-03 10:35:00,63.07,63.1,62.98,63.0,114184.0,59.0745,59.1026,58.9902,59.0089,114184.0
2023-10-03 10:40:00,63.03,63.07,62.94,63.0,52260.0,59.037,59.0745,58.9527,59.0089,52260.0
2023-10-03 10:45:00,63.0,63.02,62.91,62.97,60535.0,59.0089,59.0277,58.9246,58.9808,60535.0
2023-10-03 10:50:00,62.96,63.03,62.82,63.0,86824.0,58.9715,59.037,58.8403,59.0089,86824.0
2023-10-03 10:55:00,63.0,63.02,62.93,62.98,70513.0,59.0089,59.0277,58.9434,58.9902,70513.0
2023-10-03 11:00:00,62.98,63.14,62.97,63.09,46240.0,58.9902,59.1401,58.9808,59.0932,46240.0
2023-10-03 11:05:00,63.08,63.11,63.03,63.07,60905.0,59.0839,59.112,59.037,59.0745,60905.0
2023-10-03 11:10:00,63.07,63.12,63.01,63.08,53447.0,59.0745,59.1213,59.0183,59.0839,53447.0
2023-10-03 11:15:00,63.08,63.19,63.07,63.18,47198.0,59.0839,59.1869,59.0745,59.1775,47198.0
2023-10-03 11:20:00,63.17,63.18,63.07,63.11,49121.0,59.1682,59.1775,59.0745,59.112,49121.0
2023-10-03 11:25:00,63.1,63.1,62.93,63.03,109310.0,59.1026,59.1026,58.9434,59.037,109310.0
2023-10-03 11:30:00,63.03,63.06,62.96,63.0,58903.0,59.037,59.0651,58.9715,59.0089,58903.0
2023-10-03 11:35:00,62.99,63.0,62.94,62.99,31967.0,58.9996,59.0089,58.9527,58.9996,31967.0
2023-10-03 11:40:00,63.0,63.11,62.98,63.11,40242.0,59.0089,59.112,58.9902,59.112,40242.0
2023-10-03 11:45:00,63.11,63.11,63.04,63.04,31324.0,59.112,59.112,59.0464,59.0464,31324.0
2023-10-03 11:50:00,63.05,63.15,63.05,63.08,35167.0,59.0558,59.1494,59.0558,59.0839,35167.0
2023-10-03 11:55:00,63.1,63.13,63.05,63.06,25758.0,59.1026,59.1307,59.0558,59.0651,25758.0
2023-10-03 12:00:00,63.05,63.08,63.01,63.04,28612.0,59.0558,59.0839,59.0183,59.0464,28612.0
2023-10-03 12:05:00,63.03,63.08,62.96,62.97,26282.0,59.037,59.0839,58.9715,58.9808,26282.0
2023-10-03 12:10:00,62.97,62.99,62.9,62.93,26074.0,58.9808,58.9996,58.9153,58.9434,26074.0
2023-10-03 12:15:00,62.92,62.93,62.86,62.9,26469.0,58.934,58.9434,58.8778,58.9153,26469.0
2023-10-03 12:20:00,62.92,62.93,62.83,62.86,31712.0,58.934,58.9434,58.8497,58.8778,31712.0
2023-10-03 12:25:00,62.86,62.92,62.8,62.92,40551.0,58.8778,58.934,58.8216,58.934,40551.0
2023-10-03 12:30:00,62.92,62.96,62.85,62.85,46951.0,58.934,58.9715,58.8684,58.8684,46951.0
2023-10-03 12:35:00,62.84,62.88,62.82,62.86,35047.0,58.8591,58.8965,58.8403,58.8778,35047.0
2023-10-03 12:40:00,62.85,62.86,62.73,62.75,38272.0,58.8684,58.8778,58.756,58.7748,38272.0
2023-10-03 12:45:00,62.75,62.83,62.74,62.81,32030.0,58.7748,58.8497,58.7654,58.831,32030.0
2023-10-03 12:50:00,62.81,62.88,62.8,62.86,20406.0,58.831,58.8965,58.8216,58.8778,20406.0
2023-10-03 12:55:00,62.87,62.9,62.86,62.87,31612.0,58.8872,58.9153,58.8778,58.8872,31612.0
2023-10-03 13:00:00,62.87,62.97,62.87,62.96,30526.0,58.8872,58.9808,58.8872,58.9715,30526.0
2023-10-03 13:05:00,62.96,63.08,62.95,63.05,24878.0,58.9715,59.0839,58.9621,59.0558,24878.0
2023-10-03 13:10:00,63.05,63.1,63.0,63.02,50699.0,59.0558,59.1026,59.0089,59.0277,50699.0
2023-10-03 13:15:00,63.02,63.08,62.87,62.92,212420.0,59.0277,59.0839,58.8872,58.934,212420.0
2023-10-03 13:20:00,62.92,63.01,62.89,62.99,52880.0,58.934,59.0183,58.9059,58.9996,52880.0
2023-10-03 13:25:00,62.98,63.03,62.96,63.01,39625.0,58.9902,59.037,58.9715,59.0183,39625.0
2023-10-03 13:30:00,63.01,63.01,62.89,62.98,44028.0,59.0183,59.0183,58.9059,58.9902,44028.0
2023-10-03 13:35:00,62.98,63.0,62.91,62.91,45318.0,58.9902,59.0089,58.9246,58.9246,45318.0
2023-10-03 13:40:00,62.91,62.98,62.9,62.95,40791.0,58.9246,58.9902,58.9153,58.9621,40791.0
2023-10-03 13:45:00,62.95,62.97,62.93,62.95,41655.0,58.9621,58.9808,58.9434,58.9621,41655.0
2023-10-03 13:50:00,62.95,62.96,62.85,62.89,54559.0,58.9621,58.9715,58.8684,58.9059,54559.0
2023-10-03 13:55:00,62.89,62.91,62.85,62.89,36379.0,58.9059,58.9246,58.8684,58.9059,36379.0
2023-10-03 14:00:00,62.9,62.93,62.88,62.91,44755.0,58.9153,58.9434,58.8965,58.9246,44755.0
2023-10-03 14:05:00,62.9,62.92,62.83,62.86,38951.0,58.9153,58.934,58.8497,58.8778,38951.0
2023-10-03 14:10:00,62.86,62.89,62.82,62.87,35802.0,58.8778,58.9059,58.8403,58.8872,35802.0
2023-10-03 14:15:00,62.87,62.9,62.85,62.87,30281.0,58.8872,58.9153,58.8684,58.8872,30281.0
2023-10-03 14:20:00,62.88,62.9,62.85,62.86,36973.0,58.8965,58.9153,58.8684,58.8778,36973.0
2023-10-03 14:25:00,62.87,62.93,62.86,62.92,33331.0,58.8872,58.9434,58.8778,58.934,33331.0
2023-10-03 14:30:00,62.93,62.93,62.83,62.84,54109.0,58.9434,58.9434,58.8497,58.8591,54109.0
2023-10-03 14:35:00,62.84,62.89,62.81,62.88,46503.0,58.8591,58.9059,58.831,58.8965,46503.0
2023-10-03 14:40:00,62.87,62.88,62.81,62.82,46860.0,58.8872,58.8965,58.831,58.8403,46860.0
2023-10-03 14:45:00,62.83,62.89,62.82,62.87,33354.0,58.8497,58.9059,58.8403,58.8872,33354.0
2023-10-03 14:50:00,62.87,62.93,62.86,62.93,78073.0,58.8872,58.9434,58.8778,58.9434,78073.0
2023-10-03 14:55:00,62.93,62.94,62.89,62.91,87828.0,58.9434,58.9527,58.9059,58.9246,87828.0
2023-10-03 15:00:00,62.91,62.92,62.86,62.88,83943.0,58.9246,58.934,58.8778,58.8965,83943.0
2023-10-03 15:05:00,62.87,63.01,62.86,63.01,116062.0,58.8872,59.0183,58.8778,59.0183,116062.0
2023-10-03 15:10:00,63.01,63.04,62.98,63.01,104252.0,59.0183,59.0464,58.9902,59.0183,104252.0
2023-10-03 15:15:00,63.01,63.11,63.0,63.08,191201.0,59.0183,59.112,59.0089,59.0839,191201.0
2023-10-03 15:20:00,63.09,63.11,62.98,62.99,189613.0,59.0932,59.112,58.9902,58.9996,189613.0
2023-10-03 15:25:00,62.99,63.04,62.93,63.01,79019.0,58.9996,59.0464,58.9434,59.0183,79019.0
2023-10-03 15:30:00,63.01,63.02,62.88,62.96,82338.0,59.0183,59.0277,58.8965,58.9715,82338.0
2023-10-03 15:35:00,62.95,63.0,62.94,62.95,76300.0,58.9621,59.0089,58.9527,58.9621,76300.0
2023-10-03 15:40:00,62.95,63.04,62.93,63.02,163110.0,58.9621,59.0464,58.9434,59.0277,163110.0
2023-10-03 15:45:00,63.01,63.02,62.94,62.96,128265.0,59.0183,59.0277,58.9527,58.9715,128265.0
2023-10-03 15:50:00,62.97,63.01,62.9,62.91,243192.0,58.9808,59.0183,58.9153,58.9246,243192.0
2023-10-03 15:55:00,62.91,62.98,62.9,62.98,613898.0,58.9246,58.9902,58.9153,58.9902,613898.0
2023-10-04 09:30:00,63.09,63.3,63.06,63.26,130505.0,59.0932,59.2899,59.0651,59.2525,130505.0
2023-10-04 09:35:00,63.26,63.31,62.97,62.98,87988.0,59.2525,59.2993,58.9808,58.9902,87988.0
2023-10-04 09:40:00,62.97,63.1,62.76,62.76,57589.0,58.9808,59.1026,58.7841,58.7841,57589.0
2023-10-04 09:45:00,62.76,62.84,62.7,62.82,90585.0,58.7841,58.8591,58.7279,58.8403,90585.0
2023-10-04 09:50:00,62.81,62.98,62.79,62.83,37044.0,58.831,58.9902,58.8122,58.8497,37044.0
2023-10-04 09:55:00,62.83,62.96,62.82,62.95,41839.0,58.8497,58.9715,58.8403,58.9621,41839.0
2023-10-04 10:00:00,62.95,63.06,62.91,62.96,36470.0,58.9621,59.0651,58.9246,58.9715,36470.0
2023-10-04 10:05:00,62.98,62.98,62.83,62.87,39382.0,58.9902,58.9902,58.8497,58.8872,39382.0
2023-10-04 10:10:00,62.87,62.94,62.84,62.92,44654.0,58.8872,58.9527,58.8591,58.934,44654.0
2023-10-04 10:15:00,62.92,62.97,62.8,62.84,34012.0,58.934,58.9808,58.8216,58.8591,34012.0
2023-10-04 10:20:00,62.85,62.9,62.8,62.84,30899.0,58.8684,58.9153,58.8216,58.8591,30899.0
2023-10-04 10:25:00,62.82,62.83,62.74,62.79,46446.0,58.8403,58.8497,58.7654,58.8122,46446.0
2023-10-04 10:30:00,62.78,62.82,62.67,62.71,75054.0,58.8029,58.8403,58.6998,58.7373,75054.0
2023-10-04 10:35:00,62.7,62.71,62.57,62.6,34425.0,58.7279,58.7373,58.6062,58.6343,34425.0
2023-10-04 10:40:00,62.6,62.6,62.5,62.51,48367.0,58.6343,58.6343,58.5406,58.55,48367.0
2023-10-04 10:45:00,62.52,62.6,62.44,62.55,123725.0,58.5593,58.6343,58.4844,58.5874,123725.0
2023-10-04 10:50:00,62.56,62.62,62.51,62.57,49802.0,58.5968,58.653,58.55,58.6062,49802.0
2023-10-04 10:55:00,62.58,62.58,62.4,62.53,29283.0,58.6155,58.6155,58.4469,58.5687,29283.0
2023-10-04 11:00:00,62.53,62.57,62.49,62.57,29353.0,58.5687,58.6062,58.5312,58.6062,29353.0
2023-10-04 11:05:00,62.57,62.68,62.57,62.66,32054.0,58.6062,58.7092,58.6062,58.6905,32054.0
2023-10-04 11:10:00,62.67,62.71,62.63,62.66,30581.0,58.6998,58.7373,58.6624,58.6905,30581.0
2023-10-04 11:15:00,62.65,62.74,62.64,62.74,28150.0,58.6811,58.7654,58.6717,58.7654,28150.0
2023-10-04 11:20:00,62.74,62.74,62.64,62.72,23278.0,58.7654,58.7654,58.6717,58.7467,23278.0
2023-10-04 11:25:00,62.71,62.74,62.69,62.74,36598.0,58.7373,58.7654,58.7186,58.7654,36598.0
2023-10-04 11:30:00,62.74,62.8,62.6,62.61,29984.0,58.7654,58.8216,58.6343,58.6436,29984.0
2023-10-04 11:35:00,62.61,62.66,62.59,62.63,42648.0,58.6436,58.6905,58.6249,58.6624,42648.0
2023-10-04 11:40:00,62.63,62.74,62.6,62.73,15934.0,58.6624,58.7654,58.6343,58.756,15934.0
2023-10-04 11:45:00,62.74,62.85,62.72,62.82,26578.0,58.7654,58.8684,58.7467,58.8403,26578.0
2023-10-04 11:50:00,62.83,62.86,62.81,62.85,17438.0,58.8497,58.8778,58.831,58.8684,17438.0
2023-10-04 11:55:00,62.85,62.89,62.82,62.84,26790.0,58.8684,58.9059,58.8403,58.8591,26790.0
2023-10-04 12:00:00,62.85,62.97,62.84,62.88,42885.0,58.8684,58.9808,58.8591,58.8965,42885.0
2023-10-04 12:05:00,62.87,62.89,62.83,62.86,16367.0,58.8872,58.9059,58.8497,58.8778,16367.0
2023-10-04 12:10:00,62.86,62.96,62.85,62.95,30113.0,58.8778,58.9715,58.8684,58.9621,30113.0
2023-10-04 12:15:00,62.94,63.02,62.93,63.02,30423.0,58.9527,59.0277,58.9434,59.0277,30423.0
2023-10-04 12:20:00,63.02,63.06,62.92,62.95,80118.0,59.0277,59.0651,58.934,58.9621,80118.0
2023-10-04 12:25:00,62.94,62.99,62.86,62.87,145217.0,58.9527,58.9996,58.8778,58.8872,145217.0
2023-10-04 12:30:00,62.88,62.97,62.87,62.95,35685.0,58.8965,58.9808,58.8872,58.9621,35685.0
2023-10-04 12:35:00,62.95,62.97,62.87,62.91,53660.0,58.9621,58.9808,58.8872,58.9246,53660.0
2023-10-04 12:40:00,62.91,62.91,62.78,62.87,45820.0,58.9246,58.9246,58.8029,58.8872,45820.0
2023-10-04 12:45:00,62.87,62.88,62.81,62.82,174061.0,58.8872,58.8965,58.831,58.8403,174061.0
2023-10-04 12:50:00,62.82,62.84,62.74,62.76,26599.0,58.8403,58.8591,58.7654,58.7841,26599.0
2023-10-04 12:55:00,62.75,62.76,62.72,62.73,24069.0,58.7748,58.7841,58.7467,58.756,24069.0
2023-10-04 13:00:00,62.74,62.81,62.73,62.8,25011.0,58.7654,58.831,58.756,58.8216,25011.0
2023-10-04 13:05:00,62.8,62.86,62.79,62.86,10477.0,58.8216,58.8778,58.8122,58.8778,10477.0
2023-10-04 13:10:00,62.86,62.9,62.85,62.89,18274.0,58.8778,58.9153,58.8684,58.9059,18274.0
2023-10-04 13:15:00,62.9,62.95,62.87,62.95,26521.0,58.9153,58.9621,58.8872,58.9621,26521.0
2023-10-04 13:20:00,62.94,63.0,62.86,62.88,27021.0,58.9527,59.0089,58.8778,58.8965,27021.0
2023-10-04 13:25:00,62.89,62.89,62.83,62.86,24747.0,58.9059,58.9059,58.8497,58.8778,24747.0
2023-10-04 13:30:00,62.86,62.86,62.79,62.82,25506.0,58.8778,58.8778,58.8122,58.8403,25506.0
2023-10-04 13:35:00,62.83,62.84,62.8,62.84,18242.0,58.8497,58.8591,58.8216,58.8591,18242.0
2023-10-04 13:40:00,62.84,62.85,62.76,62.8,31014.0,58.8591,58.8684,58.7841,58.8216,31014.0
2023-10-04 13:45:00,62.8,62.88,62.79,62.85,27763.0,58.8216,58.8965,58.8122,58.8684,27763.0
2023-10-04 13:50:00,62.84,62.88,62.84,62.87,17456.0,58.8591,58.8965,58.8591,58.8872,17456.0
2023-10-04 13:55:00,62.87,62.87,62.82,62.86,21507.0,58.8872,58.8872,58.8403,58.8778,21507.0
2023-10-04 14:00:00,62.86,62.9,62.79,62.8,28093.0,58.8778,58.9153,58.8122,58.8216,28093.0
2023-10-04 14:05:00,62.81,62.85,62.79,62.85,21657.0,58.831,58.8684,58.8122,58.8684,21657.0
2023-10-04 14:10:00,62.85,62.91,62.84,62.85,38361.0,58.8684,58.9246,58.8591,58.8684,38361.0
2023-10-04 14:15:00,62.85,62.91,62.84,62.9,57446.0,58.8684,58.9246,58.8591,58.9153,57446.0
2023-10-04 14:20:00,62.9,62.91,62.77,62.79,69049.0,58.9153,58.9246,58.7935,58.8122,69049.0
2023-10-04 14:25:00,62.78,62.86,62.78,62.85,40878.0,58.8029,58.8778,58.8029,58.8684,40878.0
2023-10-04 14:30:00,62.85,62.93,62.85,62.91,32980.0,58.8684,58.9434,58.8684,58.9246,32980.0
2023-10-04 14:35:00,62.91,62.99,62.9,62.99,17881.0,58.9246,58.9996,58.9153,58.9996,17881.0
2023-10-04 14:40:00,62.98,62.99,62.93,62.96,54605.0,58.9902,58.9996,58.9434,58.9715,54605.0
2023-10-04 14:45:00,62.95,62.96,62.92,62.96,19633.0,58.9621,58.9715,58.934,58.9715,19633.0
2023-10-04 14:50:00,62.96,62.99,62.95,62.99,26544.0,58.9715,58.9996,58.9621,58.9996,26544.0
2023-10-04 14:55:00,62.99,63.04,62.98,63.02,67665.0,58.9996,59.0464,58.9902,59.0277,67665.0
2023-10-04 15:00:00,63.02,63.09,63.02,63.08,25705.0,59.0277,59.0932,59.0277,59.0839,25705.0
2023-10-04 15:05:00,63.08,63.14,63.02,63.03,37550.0,59.0839,59.1401,59.0277,59.037,37550.0
2023-10-04 15:10:00,63.02,63.09,63.0,63.06,38040.0,59.0277,59.0932,59.0089,59.0651,38040.0
2023-10-04 15:15:00,63.06,63.14,63.06,63.11,79362.0,59.0651,59.1401,59.0651,59.112,79362.0
2023-10-04 15:20:00,63.11,63.12,63.05,63.08,28973.0,59.112,59.1213,59.0558,59.0839,28973.0
2023-10-04 15:25:00,63.08,63.11,63.07,63.09,30222.0,59.0839,59.112,59.0745,59.0932,30222.0
2023-10-04 15:30:00,63.08,63.14,63.06,63.11,42258.0,59.0839,59.1401,59.0651,59.112,42258.0
2023-10-04 15:35:00,63.11,63.17,63.03,63.04,48024.0,59.112,59.1682,59.037,59.0464,48024.0
2023-10-04 15:40:00,63.04,63.11,63.02,63.09,38778.0,59.0464,59.112,59.0277,59.0932,38778.0
2023-10-04 15:45:00,63.09,63.1,63.05,63.08,61764.0,59.0932,59.1026,59.0558,59.0839,61764.0
2023-10-04 15:50:00,63.07,63.1,62.95,63.1,166396.0,59.0745,59.1026,58.9621,59.1026,166396.0
2023-10-04 15:55:00,63.1,63.15,63.06,63.1,261896.0,59.1026,59.1494,59.0651,59.1026,261896.0
2023-10-05 09:30:00,62.98,63.22,62.83,63.03,102084.0,58.9902,59.215,58.8497,59.037,102084.0
2023-10-05 09:35:00,63.02,63.08,62.81,62.87,33889.0,59.0277,59.0839,58.831,58.8872,33889.0
2023-10-05 09:40:00,62.85,63.09,62.85,63.02,27401.0,58.8684,59.0932,58.8684,59.0277,27401.0
2023-10-05 09:45:00,63.01,63.2,62.98,63.02,43609.0,59.0183,59.1963,58.9902,59.0277,43609.0
2023-10-05 09:50:00,63.01,63.27,63.01,63.24,27735.0,59.0183,59.2618,59.0183,59.2337,27735.0
2023-10-05 09:55:00,63.24,63.36,63.19,63.33,47007.0,59.2337,59.3461,59.1869,59.318,47007.0
2023-10-05 10:00:00,63.33,63.38,63.23,63.25,60532.0,59.318,59.3649,59.2244,59.2431,60532.0
2023-10-05 10:05:00,63.23,63.29,63.13,63.15,43195.0,59.2244,59.2806,59.1307,59.1494,43195.0
2023-10-05 10:10:00,63.15,63.17,63.03,63.12,41979.0,59.1494,59.1682,59.037,59.1213,41979.0
2023-10-05 10:15:00,63.12,63.12,63.0,63.02,28315.0,59.1213,59.1213,59.0089,59.0277,28315.0
2023-10-05 10:20:00,63.01,63.03,62.86,62.91,36065.0,59.0183,59.037,58.8778,58.9246,36065.0
2023-10-05 10:25:00,62.93,62.99,62.81,62.85,39735.0,58.9434,58.9996,58.831,58.8684,39735.0
2023-10-05 10:30:00,62.85,62.88,62.71,62.73,49519.0,58.8684,58.8965,58.7373,58.756,49519.0
2023-10-05 10:35:00,62.72,62.73,62.58,62.58,29380.0,58.7467,58.756,58.6155,58.6155,29380.0
2023-10-05 10:40:00,62.57,62.61,62.51,62.59,57028.0,58.6062,58.6436,58.55,58.6249,57028.0
2023-10-05 10:45:00,62.59,62.64,62.52,62.57,26800.0,58.6249,58.6717,58.5593,58.6062,26800.0
2023-10-05 10:50:00,62.59,62.61,62.47,62.48,40008.0,58.6249,58.6436,58.5125,58.5219,40008.0
2023-10-05 10:55:00,62.46,62.53,62.42,62.48,34883.0,58.5031,58.5687,58.4657,58.5219,34883.0
2023-10-05 11:00:00,62.48,62.6,62.47,62.56,40984.0,58.5219,58.6343,58.5125,58.5968,40984.0
2023-10-05 11:05:00,62.56,62.61,62.52,62.55,36535.0,58.5968,58.6436,58.5593,58.5874,36535.0
2023-10-05 11:10:00,62.55,62.72,62.54,62.69,44227.0,58.5874,58.7467,58.5781,58.7186,44227.0
2023-10-05 11:15:00,62.71,62.78,62.71,62.76,40945.0,58.7373,58.8029,58.7373,58.7841,40945.0
2023-10-05 11:20:00,62.75,62.87,62.74,62.86,39595.0,58.7748,58.8872,58.7654,58.8778,39595.0
2023-10-05 11:25:00,62.85,62.86,62.76,62.78,55749.0,58.8684,58.8778,58.7841,58.8029,55749.0
2023-10-05 11:30:00,62.78,62.81,62.72,62.78,35787.0,58.8029,58.831,58.7467,58.8029,35787.0
2023-10-05 11:35:00,62.77,62.81,62.74,62.79,34976.0,58.7935,58.831,58.7654,58.8122,34976.0
2023-10-05 11:40:00,62.79,62.82,62.73,62.74,30395.0,58.8122,58.8403,58.756,58.7654,30395.0
2023-10-05 11:45:00,62.74,62.85,62.71,62.85,29438.0,58.7654,58.8684,58.7373,58.8684,29438.0
2023-10-05 11:50:00,62.84,62.93,62.82,62.9,76566.0,58.8591,58.9434,58.8403,58.9153,76566.0
2023-10-05 11:55:00,62.91,62.94,62.85,62.85,34170.0,58.9246,58.9527,58.8684,58.8684,34170.0
2023-10-05 12:00:00,62.85,62.85,62.68,62.72,34995.0,58.8684,58.8684,58.7092,58.7467,34995.0
2023-10-05 12:05:00,62.72,62.76,62.69,62.71,19759.0,58.7467,58.7841,58.7186,58.7373,19759.0
2023-10-05 12:10:00,62.7,62.72,62.65,62.72,14406.0,58.7279,58.7467,58.6811,58.7467,14406.0
2023-10-05 12:15:00,62.71,62.71,62.64,62.7,25134.0,58.7373,58.7373,58.6717,58.7279,25134.0
2023-10-05 12:20:00,62.69,62.77,62.68,62.76,21793.0,58.7186,58.7935,58.7092,58.7841,21793.0
2023-10-05 12:25:00,62.75,62.76,62.73,62.75,26699.0,58.7748,58.7841,58.756,58.7748,26699.0
2023-10-05 12:30:00,62.75,62.75,62.68,62.69,30054.0,58.7748,58.7748,58.7092,58.7186,30054.0
2023-10-05 12:35:00,62.69,62.72,62.68,62.68,18142.0,58.7186,58.7467,58.7092,58.7092,18142.0
2023-10-05 12:40:00,62.68,62.68,62.62,62.65,17867.0,58.7092,58.7092,58.653,58.6811,17867.0
2023-10-05 12:45:00,62.64,62.66,62.58,62.59,23526.0,58.6717,58.6905,58.6155,58.6249,23526.0
2023-10-05 12:50:00,62.58,62.63,62.58,62.61,21881.0,58.6155,58.6624,58.6155,58.6436,21881.0
2023-10-05 12:55:00,62.61,62.69,62.61,62.69,52110.0,58.6436,58.7186,58.6436,58.7186,52110.0
2023-10-05 13:00:00,62.71,62.77,62.7,62.77,14423.0,58.7373,58.7935,58.7279,58.7935,14423.0
2023-10-05 13:05:00,62.78,62.81,62.76,62.78,22666.0,58.8029,58.831,58.7841,58.8029,22666.0
2023-10-05 13:10:00,62.77,62.81,62.74,62.8,20104.0,58.7935,58.831,58.7654,58.8216,20104.0
2023-10-05 13:15:00,62.8,62.81,62.77,62.78,20689.0,58.8216,58.831,58.7935,58.8029,20689.0
2023-10-05 13:20:00,62.78,62.79,62.74,62.77,25600.0,58.8029,58.8122,58.7654,58.7935,25600.0
2023-10-05 13:25:00,62.76,62.77,62.71,62.73,26342.0,58.7841,58.7935,58.7373,58.756,26342.0
2023-10-05 13:30:00,62.74,62.86,62.73,62.83,33736.0,58.7654,58.8778,58.756,58.8497,33736.0
2023-10-05 13:35:00,62.83,62.86,62.83,62.83,24462.0,58.8497,58.8778,58.8497,58.8497,24462.0
2023-10-05 13:40:00,62.83,62.91,62.83,62.89,16345.0,58.8497,58.9246,58.8497,58.9059,16345.0
2023-10-05 13:45:00,62.89,62.91,62.87,62.89,22793.0,58.9059,58.9246,58.8872,58.9059,22793.0
2023-10-05 13:50:00,62.89,62.91,62.81,62.83,28739.0,58.9059,58.9246,58.831,58.8497,28739.0
2023-10-05 13:55:00,62.83,62.87,62.8,62.87,26432.0,58.8497,58.8872,58.8216,58.8872,26432.0
2023-10-05 14:00:00,62.87,62.88,62.81,62.86,27024.0,58.8872,58.8965,58.831,58.8778,27024.0
2023-10-05 14:05:00,62.86,62.87,62.74,62.76,27827.0,58.8778,58.8872,58.7654,58.7841,27827.0
2023-10-05 14:10:00,62.77,62.78,62.74,62.75,21672.0,58.7935,58.8029,58.7654,58.7748,21672.0
2023-10-05 14:15:00,62.75,62.77,62.72,62.77,32550.0,58.7748,58.7935,58.7467,58.7935,32550.0
2023-10-05 14:20:00,62.77,62.85,62.75,62.82,31973.0,58.7935,58.8684,58.7748,58.8403,31973.0
2023-10-05 14:25:00,62.83,62.85,62.81,62.83,31979.0,58.8497,58.8684,58.831,58.8497,31979.0
2023-10-05 14:30:00,62.83,62.92,62.83,62.89,28025.0,58.8497,58.934,58.8497,58.9059,28025.0
2023-10-05 14:35:00,62.9,62.92,62.8,62.88,154226.0,58.9153,58.934,58.8216,58.8965,154226.0
2023-10-05 14:40:00,62.87,62.93,62.83,62.85,65906.0,58.8872,58.9434,58.8497,58.8684,65906.0
2023-10-05 14:45:00,62.85,62.88,62.78,62.8,23123.0,58.8684,58.8965,58.8029,58.8216,23123.0
2023-10-05 14:50:00,62.8,62.81,62.73,62.74,23796.0,58.8216,58.831,58.756,58.7654,23796.0
2023-10-05 14:55:00,62.73,62.79,62.71,62.77,29867.0,58.756,58.8122,58.7373,58.7935,29867.0
2023-10-05 15:00:00,62.77,62.77,62.63,62.64,62411.0,58.7935,58.7935,58.6624,58.6717,62411.0
2023-10-05 15:05:00,62.63,62.63,62.53,62.53,51204.0,58.6624,58.6624,58.5687,58.5687,51204.0
2023-10-05 15:10:00,62.54,62.54,62.48,62.5,31300.0,58.5781,58.5781,58.5219,58.5406,31300.0
2023-10-05 15:15:00,62.49,62.51,62.44,62.49,53894.0,58.5312,58.55,58.4844,58.5312,53894.0
2023-10-05 15:20:00,62.48,62.53,62.45,62.52,56140.0,58.5219,58.5687,58.4938,58.5593,56140.0
2023-10-05 15:25:00,62.51,62.6,62.5,62.56,44008.0,58.55,58.6343,58.5406,58.5968,44008.0
2023-10-05 15:30:00,62.56,62.57,62.36,62.36,43070.0,58.5968,58.6062,58.4095,58.4095,43070.0
2023-10-05 15:35:00,62.35,62.38,62.31,62.32,53620.0,58.4001,58.4282,58.3626,58.372,53620.0
2023-10-05 15:40:00,62.32,62.33,62.24,62.26,73718.0,58.372,58.3814,58.2971,58.3158,73718.0
2023-10-05 15:45:00,62.26,62.38,62.25,62.35,97650.0,58.3158,58.4282,58.3064,58.4001,97650.0
2023-10-05 15:50:00,62.35,62.35,62.26,62.27,125131.0,58.4001,58.4001,58.3158,58.3252,125131.0
2023-10-05 15:55:00,62.26,62.37,62.24,62.37,445111.0,58.3158,58.4188,58.2971,58.4188,445111.0
2023-10-06 09:30:00,61.44,61.65,61.21,61.34,145496.0,58.0911,58.2896,57.8736,57.9965,145496.0
2023-10-06 09:35:00,61.32,61.32,61.06,61.21,60405.0,57.9776,57.9776,57.7318,57.8736,60405.0
2023-10-06 09:40:00,61.2,61.29,60.89,60.95,59335.0,57.8642,57.9493,57.5711,57.6278,59335.0
2023-10-06 09:45:00,60.95,60.99,60.58,60.65,84423.0,57.6278,57.6656,57.278,57.3442,84423.0
2023-10-06 09:50:00,60.64,60.66,60.46,60.48,86599.0,57.3347,57.3536,57.1645,57.1834,86599.0
2023-10-06 09:55:00,60.46,60.68,60.38,60.52,59530.0,57.1645,57.3725,57.0889,57.2212,59530.0
2023-10-06 10:00:00,60.54,60.54,60.33,60.45,99369.0,57.2401,57.2401,57.0416,57.1551,99369.0
2023-10-06 10:05:00,60.44,60.63,60.34,60.56,51775.0,57.1456,57.3252,57.051,57.2591,51775.0
2023-10-06 10:10:00,60.54,60.8,60.52,60.79,70306.0,57.2401,57.486,57.2212,57.4765,70306.0
2023-10-06 10:15:00,60.81,60.81,60.58,60.62,55007.0,57.4954,57.4954,57.278,57.3158,55007.0
2023-10-06 10:20:00,60.61,60.7,60.51,60.7,60964.0,57.3063,57.3914,57.2118,57.3914,60964.0
2023-10-06 10:25:00,60.71,60.72,60.6,60.66,37595.0,57.4009,57.4103,57.2969,57.3536,37595.0
2023-10-06 10:30:00,60.66,60.85,60.66,60.82,48714.0,57.3536,57.5333,57.3536,57.5049,48714.0
2023-10-06 10:35:00,60.82,61.11,60.81,61.11,72990.0,57.5049,57.7791,57.4954,57.7791,72990.0
2023-10-06 10:40:00,61.11,61.19,61.06,61.13,44768.0,57.7791,57.8547,57.7318,57.798,44768.0
2023-10-06 10:45:00,61.11,61.15,61.04,61.1,49764.0,57.7791,57.8169,57.7129,57.7696,49764.0
2023-10-06 10:50:00,61.1,61.2,61.07,61.17,48285.0,57.7696,57.8642,57.7413,57.8358,48285.0
2023-10-06 10:55:00,61.17,61.24,61.13,61.21,35541.0,57.8358,57.902,57.798,57.8736,35541.0
2023-10-06 11:00:00,61.21,61.41,61.19,61.41,51299.0,57.8736,58.0627,57.8547,58.0627,51299.0
2023-10-06 11:05:00,61.4,61.56,61.33,61.55,48901.0,58.0533,58.2046,57.9871,58.1951,48901.0
2023-10-06 11:10:00,61.56,61.62,61.47,61.48,59741.0,58.2046,58.2613,58.1195,58.1289,59741.0
2023-10-06 11:15:00,61.48,61.57,61.43,61.48,45672.0,58.1289,58.214,58.0816,58.1289,45672.0
2023-10-06 11:20:00,61.5,61.58,61.45,61.56,34215.0,58.1478,58.2235,58.1005,58.2046,34215.0
2023-10-06 11:25:00,61.57,61.8,61.56,61.79,43104.0,58.214,58.4315,58.2046,58.422,43104.0
2023-10-06 11:30:00,61.8,61.86,61.78,61.86,37401.0,58.4315,58.4882,58.4126,58.4882,37401.0
2023-10-06 11:35:00,61.86,61.86,61.71,61.78,17225.0,58.4882,58.4882,58.3464,58.4126,17225.0
2023-10-06 11:40:00,61.78,61.86,61.73,61.85,33111.0,58.4126,58.4882,58.3653,58.4787,33111.0
2023-10-06 11:45:00,61.85,61.91,61.81,61.84,40192.0,58.4787,58.5355,58.4409,58.4693,40192.0
2023-10-06 11:50:00,61.85,61.86,61.73,61.83,31605.0,58.4787,58.4882,58.3653,58.4598,31605.0
2023-10-06 11:55:00,61.83,61.92,61.83,61.9,21742.0,58.4598,58.5449,58.4598,58.526,21742.0
2023-10-06 12:00:00,61.9,61.94,61.77,61.8,30141.0,58.526,58.5638,58.4031,58.4315,30141.0
2023-10-06 12:05:00,61.81,61.83,61.73,61.78,31900.0,58.4409,58.4598,58.3653,58.4126,31900.0
2023-10-06 12:10:00,61.77,61.79,61.6,61.65,35360.0,58.4031,58.422,58.2424,58.2896,35360.0
2023-10-06 12:15:00,61.65,61.68,61.61,61.66,27338.0,58.2896,58.318,58.2518,58.2991,27338.0
2023-10-06 12:20:00,61.67,61.74,61.65,61.73,45633.0,58.3086,58.3747,58.2896,58.3653,45633.0
2023-10-06 12:25:00,61.73,61.78,61.71,61.77,40185.0,58.3653,58.4126,58.3464,58.4031,40185.0
2023-10-06 12:30:00,61.78,61.78,61.68,61.69,27923.0,58.4126,58.4126,58.318,58.3275,27923.0
2023-10-06 12:35:00,61.7,61.77,61.69,61.73,87368.0,58.3369,58.4031,58.3275,58.3653,87368.0
2023-10-06 12:40:00,61.74,61.78,61.69,61.75,33542.0,58.3747,58.4126,58.3275,58.3842,33542.0
2023-10-06 12:45:00,61.75,61.84,61.74,61.82,46181.0,58.3842,58.4693,58.3747,58.4504,46181.0
2023-10-06 12:50:00,61.83,61.9,61.81,61.9,44785.0,58.4598,58.526,58.4409,58.526,44785.0
2023-10-06 12:55:00,61.89,61.95,61.87,61.95,27976.0,58.5166,58.5733,58.4977,58.5733,27976.0
2023-10-06 13:00:00,61.95,61.99,61.95,61.98,26219.0,58.5733,58.6111,58.5733,58.6017,26219.0
2023-10-06 13:05:00,61.99,62.11,61.98,62.05,37293.0,58.6111,58.7246,58.6017,58.6678,37293.0
2023-10-06 13:10:00,62.05,62.06,61.95,62.05,27035.0,58.6678,58.6773,58.5733,58.6678,27035.0
2023-10-06 13:15:00,62.05,62.14,62.04,62.07,33949.0,58.6678,58.7529,58.6584,58.6868,33949.0
2023-10-06 13:20:00,62.08,62.12,62.02,62.11,32521.0,58.6962,58.734,58.6395,58.7246,32521.0
2023-10-06 13:25:00,62.12,62.15,62.03,62.05,22854.0,58.734,58.7624,58.6489,58.6678,22854.0
2023-10-06 13:30:00,62.06,62.2,62.04,62.19,41830.0,58.6773,58.8097,58.6584,58.8002,41830.0
2023-10-06 13:35:00,62.2,62.2,62.05,62.08,20242.0,58.8097,58.8097,58.6678,58.6962,20242.0
2023-10-06 13:40:00,62.08,62.08,62.04,62.07,25050.0,58.6962,58.6962,58.6584,58.6868,25050.0
2023-10-06 13:45:00,62.06,62.11,62.03,62.09,29298.0,58.6773,58.7246,58.6489,58.7057,29298.0
2023-10-06 13:50:00,62.09,62.1,62.03,62.07,31775.0,58.7057,58.7151,58.6489,58.6868,31775.0
2023-10-06 13:55:00,62.07,62.1,62.03,62.07,15388.0,58.6868,58.7151,58.6489,58.6868,15388.0
2023-10-06 14:00:00,62.07,62.14,62.07,62.13,18585.0,58.6868,58.7529,58.6868,58.7435,18585.0
2023-10-06 14:05:00,62.12,62.18,62.08,62.18,14296.0,58.734,58.7908,58.6962,58.7908,14296.0
2023-10-06 14:10:00,62.18,62.23,62.17,62.2,19180.0,58.7908,58.838,58.7813,58.8097,19180.0
2023-10-06 14:15:00,62.19,62.22,62.19,62.2,20591.0,58.8002,58.8286,58.8002,58.8097,20591.0
2023-10-06 14:20:00,62.2,62.23,62.19,62.22,15187.0,58.8097,58.838,58.8002,58.8286,15187.0
2023-10-06 14:25:00,62.22,62.3,62.2,62.29,23906.0,58.8286,58.9042,58.8097,58.8948,23906.0
2023-10-06 14:30:00,62.29,62.32,62.26,62.32,27300.0,58.8948,58.9231,58.8664,58.9231,27300.0
2023-10-06 14:35:00,62.32,62.45,62.31,62.45,42264.0,58.9231,59.046,58.9137,59.046,42264.0
2023-10-06 14:40:00,62.46,62.5,62.44,62.48,39376.0,59.0555,59.0933,59.0366,59.0744,39376.0
2023-10-06 14:45:00,62.48,62.5,62.39,62.4,33492.0,59.0744,59.0933,58.9893,58.9988,33492.0
2023-10-06 14:50:00,62.4,62.43,62.37,62.43,32674.0,58.9988,59.0271,58.9704,59.0271,32674.0
2023-10-06 14:55:00,62.43,62.55,62.35,62.51,102570.0,59.0271,59.1406,58.9515,59.1028,102570.0
2023-10-06 15:00:00,62.51,62.52,62.38,62.38,46925.0,59.1028,59.1122,58.9799,58.9799,46925.0
2023-10-06 15:05:00,62.37,62.57,62.34,62.55,73130.0,58.9704,59.1595,58.942,59.1406,73130.0
2023-10-06 15:10:00,62.56,62.61,62.53,62.6,49639.0,59.15,59.1973,59.1217,59.1879,49639.0
2023-10-06 15:15:00,62.61,62.64,62.52,62.54,51458.0,59.1973,59.2257,59.1122,59.1311,51458.0
2023-10-06 15:20:00,62.53,62.55,62.45,62.48,47438.0,59.1217,59.1406,59.046,59.0744,47438.0
2023-10-06 15:25:00,62.47,62.54,62.45,62.53,42633.0,59.0649,59.1311,59.046,59.1217,42633.0
2023-10-06 15:30:00,62.54,62.59,62.5,62.53,53541.0,59.1311,59.1784,59.0933,59.1217,53541.0
2023-10-06 15:35:00,62.52,62.54,62.48,62.52,58277.0,59.1122,59.1311,59.0744,59.1122,58277.0
2023-10-06 15:40:00,62.5,62.51,62.41,62.45,55903.0,59.0933,59.1028,59.0082,59.046,55903.0
2023-10-06 15:45:00,62.45,62.5,62.42,62.48,61467.0,59.046,59.0933,59.0177,59.0744,61467.0
2023-10-06 15:50:00,62.48,62.49,62.43,62.45,124026.0,59.0744,59.0839,59.0271,59.046,124026.0
2023-10-06 15:55:00,62.46,62.52,62.44,62.49,353281.0,59.0555,59.1122,59.0366,59.0839,353281.0
2023-10-09 09:30:00,62.6,63.29,62.45,63.19,175156.0,59.1879,59.8403,59.046,59.7457,175156.0
2023-10-09 09:35:00,63.22,63.23,62.84,62.84,45725.0,59.7741,59.7835,59.4148,59.4148,45725.0
2023-10-09 09:40:00,62.87,63.07,62.76,62.99,68007.0,59.4431,59.6322,59.3391,59.5566,68007.0
2023-10-09 09:45:00,63.0,63.06,62.92,62.99,83893.0,59.5661,59.6228,59.4904,59.5566,83893.0
2023-10-09 09:50:00,62.98,63.1,62.97,63.09,50385.0,59.5472,59.6606,59.5377,59.6512,50385.0
2023-10-09 09:55:00,63.11,63.24,63.04,63.11,48060.0,59.6701,59.793,59.6039,59.6701,48060.0
2023-10-09 10:00:00,63.1,63.19,63.05,63.06,47992.0,59.6606,59.7457,59.6133,59.6228,47992.0
2023-10-09 10:05:00,63.06,63.24,62.99,63.24,84782.0,59.6228,59.793,59.5566,59.793,84782.0
2023-10-09 10:10:00,63.25,63.27,63.17,63.22,54666.0,59.8024,59.8213,59.7268,59.7741,54666.0
2023-10-09 10:15:00,63.22,63.26,63.15,63.18,52948.0,59.7741,59.8119,59.7079,59.7362,52948.0
2023-10-09 10:20:00,63.17,63.17,63.0,63.01,38908.0,59.7268,59.7268,59.5661,59.5755,38908.0
2023-10-09 10:25:00,63.01,63.12,63.0,63.05,20732.0,59.5755,59.6795,59.5661,59.6133,20732.0
2023-10-09 10:30:00,63.04,63.06,62.96,62.99,78070.0,59.6039,59.6228,59.5282,59.5566,78070.0
2023-10-09 10:35:00,62.99,63.05,62.93,63.0,49244.0,59.5566,59.6133,59.4999,59.5661,49244.0
2023-10-09 10:40:00,62.99,63.04,62.99,63.02,64080.0,59.5566,59.6039,59.5566,59.585,64080.0
2023-10-09 10:45:00,63.03,63.12,63.0,63.04,37547.0,59.5944,59.6795,59.5661,59.6039,37547.0
2023-10-09 10:50:00,63.04,63.08,62.95,62.98,54140.0,59.6039,59.6417,59.5188,59.5472,54140.0
2023-10-09 10:55:00,62.99,62.99,62.89,62.92,28605.0,59.5566,59.5566,59.4621,59.4904,28605.0
2023-10-09 11:00:00,62.92,63.05,62.91,63.04,34512.0,59.4904,59.6133,59.481,59.6039,34512.0
2023-10-09 11:05:00,63.05,63.23,63.05,63.22,29031.0,59.6133,59.7835,59.6133,59.7741,29031.0
2023-10-09 11:10:00,63.23,63.31,63.2,63.27,30464.0,59.7835,59.8592,59.7552,59.8213,30464.0
2023-10-09 11:15:00,63.27,63.37,63.27,63.35,26639.0,59.8213,59.9159,59.8213,59.897,26639.0
2023-10-09 11:20:00,63.36,63.38,63.29,63.29,27729.0,59.9064,59.9253,59.8403,59.8403,27729.0
2023-10-09 11:25:00,63.29,63.29,63.21,63.27,37060.0,59.8403,59.8403,59.7646,59.8213,37060.0
2023-10-09 11:30:00,63.26,63.27,63.2,63.22,31154.0,59.8119,59.8213,59.7552,59.7741,31154.0
2023-10-09 11:35:00,63.22,63.22,63.12,63.15,24500.0,59.7741,59.7741,59.6795,59.7079,24500.0
2023-10-09 11:40:00,63.16,63.24,63.15,63.2,37129.0,59.7173,59.793,59.7079,59.7552,37129.0
2023-10-09 11:45:00,63.2,63.2,63.1,63.14,27641.0,59.7552,59.7552,59.6606,59.6984,27641.0
2023-10-09 11:50:00,63.14,63.2,63.12,63.19,21985.0,59.6984,59.7552,59.6795,59.7457,21985.0
2023-10-09 11:55:00,63.19,63.26,63.17,63.25,17829.0,59.7457,59.8119,59.7268,59.8024,17829.0
2023-10-09 12:00:00,63.24,63.24,63.14,63.15,24857.0,59.793,59.793,59.6984,59.7079,24857.0
2023-10-09 12:05:00,63.16,63.3,63.15,63.26,18072.0,59.7173,59.8497,59.7079,59.8119,18072.0
2023-10-09 12:10:00,63.27,63.37,63.26,63.35,22887.0,59.8213,59.9159,59.8119,59.897,22887.0
2023-10-09 12:15:00,63.34,63.34,63.2,63.22,53196.0,59.8875,59.8875,59.7552,59.7741,53196.0
2023-10-09 12:20:00,63.22,63.25,63.17,63.24,38802.0,59.7741,59.8024,59.7268,59.793,38802.0
2023-10-09 12:25:00,63.23,63.28,63.19,63.19,29326.0,59.7835,59.8308,59.7457,59.7457,29326.0
2023-10-09 12:30:00,63.21,63.21,63.12,63.15,20463.0,59.7646,59.7646,59.6795,59.7079,20463.0
2023-10-09 12:35:00,63.15,63.22,63.14,63.15,43049.0,59.7079,59.7741,59.6984,59.7079,43049.0
2023-10-09 12:40:00,63.15,63.18,63.12,63.14,19262.0,59.7079,59.7362,59.6795,59.6984,19262.0
2023-10-09 12:45:00,63.15,63.19,63.1,63.13,25741.0,59.7079,59.7457,59.6606,59.689,25741.0
2023-10-09 12:50:00,63.13,63.16,63.08,63.09,20976.0,59.689,59.7173,59.6417,59.6512,20976.0
2023-10-09 12:55:00,63.08,63.15,63.07,63.14,30977.0,59.6417,59.7079,59.6322,59.6984,30977.0
2023-10-09 13:00:00,63.16,63.21,63.11,63.21,23506.0,59.7173,59.7646,59.6701,59.7646,23506.0
2023-10-09 13:05:00,63.21,63.25,63.17,63.24,20543.0,59.7646,59.8024,59.7268,59.793,20543.0
2023-10-09 13:10:00,63.25,63.34,63.24,63.33,19481.0,59.8024,59.8875,59.793,59.8781,19481.0
2023-10-09 13:15:00,63.34,63.37,63.33,63.36,19674.0,59.8875,59.9159,59.8781,59.9064,19674.0
2023-10-09 13:20:00,63.35,63.37,63.27,63.31,36399.0,59.897,59.9159,59.8213,59.8592,36399.0
2023-10-09 13:25:00,63.3,63.39,63.3,63.39,20935.0,59.8497,59.9348,59.8497,59.9348,20935.0
2023-10-09 13:30:00,63.39,63.49,63.38,63.45,26123.0,59.9348,60.0294,59.9253,59.9915,26123.0
2023-10-09 13:35:00,63.45,63.5,63.44,63.45,36848.0,59.9915,60.0388,59.9821,59.9915,36848.0
2023-10-09 13:40:00,63.44,63.59,63.4,63.57,58561.0,59.9821,60.1239,59.9443,60.105,58561.0
2023-10-09 13:45:00,63.57,63.65,63.56,63.59,35583.0,60.105,60.1806,60.0955,60.1239,35583.0
2023-10-09 13:50:00,63.6,63.66,63.59,63.66,28580.0,60.1334,60.1901,60.1239,60.1901,28580.0
2023-10-09 13:55:00,63.66,63.78,63.66,63.76,99408.0,60.1901,60.3035,60.1901,60.2846,99408.0
2023-10-09 14:00:00,63.76,63.83,63.75,63.8,73588.0,60.2846,60.3508,60.2752,60.3225,73588.0
2023-10-09 14:05:00,63.8,63.87,63.78,63.81,58345.0,60.3225,60.3886,60.3035,60.3319,58345.0
2023-10-09 14:10:00,63.8,63.84,63.78,63.82,28567.0,60.3225,60.3603,60.3035,60.3414,28567.0
2023-10-09 14:15:00,63.83,63.87,63.77,63.79,54528.0,60.3508,60.3886,60.2941,60.313,54528.0
2023-10-09 14:20:00,63.79,63.79,63.73,63.75,33257.0,60.313,60.313,60.2563,60.2752,33257.0
2023-10-09 14:25:00,63.75,63.78,63.73,63.78,20098.0,60.2752,60.3035,60.2563,60.3035,20098.0
2023-10-09 14:30:00,63.77,63.79,63.67,63.68,57500.0,60.2941,60.313,60.1995,60.209,57500.0
2023-10-09 14:35:00,63.69,63.72,63.67,63.7,35989.0,60.2185,60.2468,60.1995,60.2279,35989.0
2023-10-09 14:40:00,63.7,63.81,63.64,63.8,47798.0,60.2279,60.3319,60.1712,60.3225,47798.0
2023-10-09 14:45:00,63.8,63.8,63.74,63.76,42122.0,60.3225,60.3225,60.2657,60.2846,42122.0
2023-10-09 14:50:00,63.76,63.79,63.66,63.76,86082.0,60.2846,60.313,60.1901,60.2846,86082.0
2023-10-09 14:55:00,63.75,63.81,63.74,63.79,34897.0,60.2752,60.3319,60.2657,60.313,34897.0
2023-10-09 15:00:00,63.79,63.79,63.69,63.72,34289.0,60.313,60.313,60.2185,60.2468,34289.0
2023-10-09 15:05:00,63.72,63.73,63.64,63.69,50370.0,60.2468,60.2563,60.1712,60.2185,50370.0
2023-10-09 15:10:00,63.69,63.75,63.68,63.74,30326.0,60.2185,60.2752,60.209,60.2657,30326.0
2023-10-09 15:15:00,63.74,63.78,63.7,63.71,51582.0,60.2657,60.3035,60.2279,60.2374,51582.0
2023-10-09 15:20:00,63.7,63.73,63.67,63.69,35587.0,60.2279,60.2563,60.1995,60.2185,35587.0
2023-10-09 15:25:00,63.7,63.77,63.7,63.76,40030.0,60.2279,60.2941,60.2279,60.2846,40030.0
2023-10-09 15:30:00,63.76,63.82,63.73,63.82,72416.0,60.2846,60.3414,60.2563,60.3414,72416.0
2023-10-09 15:35:00,63.82,63.91,63.81,63.9,79205.0,60.3414,60.4265,60.3319,60.417,79205.0
2023-10-09 15:40:00,63.9,63.9,63.84,63.89,101285.0,60.417,60.417,60.3603,60.4075,101285.0
2023-10-09 15:45:00,63.89,63.97,63.86,63.93,150396.0,60.4075,60.4832,60.3792,60.4454,150396.0
2023-10-09 15:50:00,63.93,63.96,63.89,63.92,153923.0,60.4454,60.4737,60.4075,60.4359,153923.0
2023-10-09 15:55:00,63.92,63.99,63.89,63.96,378135.0,60.4359,60.5021,60.4075,60.4737,378135.0
2023-10-10 09:30:00,64.61,64.66,63.89,64.0,205339.0,61.0883,61.1356,60.4075,60.5116,205339.0
2023-10-10 09:35:00,63.99,64.2,63.84,63.84,69400.0,60.5021,60.7007,60.3603,60.3603,69400.0
2023-10-10 09:40:00,63.84,63.99,63.81,63.99,65067.0,60.3603,60.5021,60.3319,60.5021,65067.0
2023-10-10 09:45:00,64.0,64.17,63.78,63.89,58547.0,60.5116,60.6723,60.3035,60.4075,58547.0
2023-10-10 09:50:00,63.9,63.94,63.81,63.9,54144.0,60.417,60.4548,60.3319,60.417,54144.0
2023-10-10 09:55:00,63.9,63.93,63.61,63.64,48184.0,60.417,60.4454,60.1428,60.1712,48184.0
2023-10-10 10:00:00,63.64,63.8,63.64,63.7,52289.0,60.1712,60.3225,60.1712,60.2279,52289.0
2023-10-10 10:05:00,63.71,63.8,63.61,63.66,321604.0,60.2374,60.3225,60.1428,60.1901,321604.0
2023-10-10 10:10:00,63.7,63.75,63.57,63.57,77770.0,60.2279,60.2752,60.105,60.105,77770.0
2023-10-10 10:15:00,63.59,63.67,63.5,63.51,45977.0,60.1239,60.1995,60.0388,60.0483,45977.0
2023-10-10 10:20:00,63.51,63.58,63.43,63.44,61592.0,60.0483,60.1144,59.9726,59.9821,61592.0
2023-10-10 10:25:00,63.45,63.53,63.42,63.44,43574.0,59.9915,60.0672,59.9632,59.9821,43574.0
2023-10-10 10:30:00,63.45,63.56,63.37,63.37,50030.0,59.9915,60.0955,59.9159,59.9159,50030.0
2023-10-10 10:35:00,63.38,63.47,63.3,63.44,47357.0,59.9253,60.0104,59.8497,59.9821,47357.0
2023-10-10 10:40:00,63.43,63.54,63.33,63.37,67936.0,59.9726,60.0766,59.8781,59.9159,67936.0
2023-10-10 10:45:00,63.36,63.37,63.24,63.34,40679.0,59.9064,59.9159,59.793,59.8875,40679.0
2023-10-10 10:50:00,63.34,63.36,63.2,63.2,33008.0,59.8875,59.9064,59.7552,59.7552,33008.0
2023-10-10 10:55:00,63.19,63.2,63.05,63.11,42339.0,59.7457,59.7552,59.6133,59.6701,42339.0
2023-10-10 11:00:00,63.11,63.15,63.02,63.15,31162.0,59.6701,59.7079,59.585,59.7079,31162.0
2023-10-10 11:05:00,63.14,63.38,63.14,63.36,103957.0,59.6984,59.9253,59.6984,59.9064,103957.0
2023-10-10 11:10:00,63.36,63.46,63.26,63.46,45004.0,59.9064,60.001,59.8119,60.001,45004.0
2023-10-10 11:15:00,63.47,63.6,63.47,63.54,59242.0,60.0104,60.1334,60.0104,60.0766,59242.0
2023-10-10 11:20:00,63.55,63.55,63.45,63.51,61508.0,60.0861,60.0861,59.9915,60.0483,61508.0
2023-10-10 11:25:00,63.52,63.52,63.35,63.4,51226.0,60.0577,60.0577,59.897,59.9443,51226.0
2023-10-10 11:30:00,63.41,63.54,63.41,63.52,29576.0,59.9537,60.0766,59.9537,60.0577,29576.0
2023-10-10 11:35:00,63.52,63.52,63.44,63.48,31844.0,60.0577,60.0577,59.9821,60.0199,31844.0
2023-10-10 11:40:00,63.48,63.53,63.46,63.53,28012.0,60.0199,60.0672,60.001,60.0672,28012.0
2023-10-10 11:45:00,63.53,63.59,63.41,63.41,64684.0,60.0672,60.1239,59.9537,59.9537,64684.0
2023-10-10 11:50:00,63.41,63.49,63.4,63.42,33759.0,59.9537,60.0294,59.9443,59.9632,33759.0
2023-10-10 11:55:00,63.42,63.47,63.4,63.47,20986.0,59.9632,60.0104,59.9443,60.0104,20986.0
2023-10-10 12:00:00,63.47,63.47,63.4,63.44,30860.0,60.0104,60.0104,59.9443,59.9821,30860.0
2023-10-10 12:05:00,63.43,63.47,63.41,63.47,22872.0,59.9726,60.0104,59.9537,60.0104,22872.0
2023-10-10 12:10:00,63.47,63.53,63.45,63.52,13618.0,60.0104,60.0672,59.9915,60.0577,13618.0
2023-10-10 12:15:00,63.52,63.56,63.48,63.54,22326.0,60.0577,60.0955,60.0199,60.0766,22326.0
2023-10-10 12:20:00,63.55,63.59,63.51,63.59,24682.0,60.0861,60.1239,60.0483,60.1239,24682.0
2023-10-10 12:25:00,63.59,63.59,63.55,63.56,11035.0,60.1239,60.1239,60.0861,60.0955,11035.0
2023-10-10 12:30:00,63.57,63.6,63.55,63.58,26080.0,60.105,60.1334,60.0861,60.1144,26080.0
2023-10-10 12:35:00,63.58,63.66,63.55,63.64,35142.0,60.1144,60.1901,60.0861,60.1712,35142.0
2023-10-10 12:40:00,63.64,63.72,63.59,63.6,53280.0,60.1712,60.2468,60.1239,60.1334,53280.0
2023-10-10 12:45:00,63.59,63.6,63.55,63.58,47774.0,60.1239,60.1334,60.0861,60.1144,47774.0
2023-10-10 12:50:00,63.57,63.58,63.53,63.55,27986.0,60.105,60.1144,60.0672,60.0861,27986.0
2023-10-10 12:55:00,63.55,63.56,63.5,63.51,26822.0,60.0861,60.0955,60.0388,60.0483,26822.0
2023-10-10 13:00:00,63.52,63.59,63.49,63.49,35641.0,60.0577,60.1239,60.0294,60.0294,35641.0
2023-10-10 13:05:00,63.47,63.49,63.43,63.49,23818.0,60.0104,60.0294,59.9726,60.0294,23818.0
2023-10-10 13:10:00,63.5,63.56,63.46,63.48,72694.0,60.0388,60.0955,60.001,60.0199,72694.0
2023-10-10 13:15:00,63.48,63.61,63.47,63.5,363723.0,60.0199,60.1428,60.0104,60.0388,363723.0
2023-10-10 13:20:00,63.51,63.58,63.44,63.58,323880.0,60.0483,60.1144,59.9821,60.1144,323880.0
2023-10-10 13:25:00,63.58,63.58,63.45,63.46,51390.0,60.1144,60.1144,59.9915,60.001,51390.0
2023-10-10 13:30:00,63.46,63.47,63.31,63.32,25636.0,60.001,60.0104,59.8592,59.8686,25636.0
2023-10-10 13:35:00,63.32,63.38,63.23,63.32,56900.0,59.8686,59.9253,59.7835,59.8686,56900.0
2023-10-10 13:40:00,63.33,63.4,63.32,63.4,26032.0,59.8781,59.9443,59.8686,59.9443,26032.0
2023-10-10 13:45:00,63.39,63.43,63.37,63.37,131792.0,59.9348,59.9726,59.9159,59.9159,131792.0
2023-10-10 13:50:00,63.38,63.38,63.27,63.29,32007.0,59.9253,59.9253,59.8213,59.8403,32007.0
2023-10-10 13:55:00,63.29,63.3,63.25,63.26,34363.0,59.8403,59.8497,59.8024,59.8119,34363.0
2023-10-10 14:00:00,63.26,63.27,63.18,63.2,62280.0,59.8119,59.8213,59.7362,59.7552,62280.0
2023-10-10 14:05:00,63.21,63.26,63.1,63.11,59817.0,59.7646,59.8119,59.6606,59.6701,59817.0
2023-10-10 14:10:00,63.1,63.16,63.05,63.05,66333.0,59.6606,59.7173,59.6133,59.6133,66333.0
2023-10-10 14:15:00,63.04,63.09,63.02,63.05,32537.0,59.6039,59.6512,59.585,59.6133,32537.0
2023-10-10 14:20:00,63.06,63.1,63.06,63.1,24715.0,59.6228,59.6606,59.6228,59.6606,24715.0
2023-10-10 14:25:00,63.1,63.25,63.08,63.23,29197.0,59.6606,59.8024,59.6417,59.7835,29197.0
2023-10-10 14:30:00,63.24,63.28,63.15,63.23,138771.0,59.793,59.8308,59.7079,59.7835,138771.0
2023-10-10 14:35:00,63.24,63.29,63.17,63.24,33204.0,59.793,59.8403,59.7268,59.793,33204.0
2023-10-10 14:40:00,63.24,63.25,63.17,63.19,31798.0,59.793,59.8024,59.7268,59.7457,31798.0
2023-10-10 14:45:00,63.19,63.27,63.18,63.21,57879.0,59.7457,59.8213,59.7362,59.7646,57879.0
2023-10-10 14:50:00,63.2,63.2,63.07,63.09,31238.0,59.7552,59.7552,59.6322,59.6512,31238.0
2023-10-10 14:55:00,63.09,63.09,63.01,63.07,30836.0,59.6512,59.6512,59.5755,59.6322,30836.0
2023-10-10 15:00:00,63.08,63.12,63.05,63.12,35338.0,59.6417,59.6795,59.6133,59.6795,35338.0
2023-10-10 15:05:00,63.12,63.14,63.06,63.11,39143.0,59.6795,59.6984,59.6228,59.6701,39143.0
2023-10-10 15:10:00,63.12,63.21,63.11,63.21,45847.0,59.6795,59.7646,59.6701,59.7646,45847.0
2023-10-10 15:15:00,63.22,63.25,63.15,63.16,47799.0,59.7741,59.8024,59.7079,59.7173,47799.0
2023-10-10 15:20:00,63.15,63.15,63.07,63.1,40907.0,59.7079,59.7079,59.6322,59.6606,40907.0
2023-10-10 15:25:00,63.11,63.14,63.09,63.12,31582.0,59.6701,59.6984,59.6512,59.6795,31582.0
2023-10-10 15:30:00,63.12,63.18,63.1,63.13,50999.0,59.6795,59.7362,59.6606,59.689,50999.0
2023-10-10 15:35:00,63.13,63.17,63.1,63.17,40913.0,59.689,59.7268,59.6606,59.7268,40913.0
2023-10-10 15:40:00,63.17,63.29,63.16,63.27,62805.0,59.7268,59.8403,59.7173,59.8213,62805.0
2023-10-10 15:45:00,63.27,63.29,63.2,63.25,75705.0,59.8213,59.8403,59.7552,59.8024,75705.0
2023-10-10 15:50:00,63.25,63.27,63.2,63.24,116935.0,59.8024,59.8213,59.7552,59.793,116935.0
2023-10-10 15:55:00,63.24,63.29,63.21,63.26,315051.0,59.793,59.8403,59.7646,59.8119,315051.0
2023-10-11 09:30:00,63.34,63.59,63.28,63.4,94737.0,59.8875,60.1239,59.8308,59.9443,94737.0
2023-10-11 09:35:00,63.42,63.54,63.21,63.4,70775.0,59.9632,60.0766,59.7646,59.9443,70775.0
2023-10-11 09:40:00,63.43,63.44,63.13,63.22,68878.0,59.9726,59.9821,59.689,59.7741,68878.0
2023-10-11 09:45:00,63.2,63.42,63.2,63.38,86037.0,59.7552,59.9632,59.7552,59.9253,86037.0
2023-10-11 09:50:00,63.36,63.38,63.09,63.16,35109.0,59.9064,59.9253,59.6512,59.7173,35109.0
2023-10-11 09:55:00,63.16,63.3,63.13,63.29,38584.0,59.7173,59.8497,59.689,59.8403,38584.0
2023-10-11 10:00:00,63.29,63.43,63.27,63.4,52367.0,59.8403,59.9726,59.8213,59.9443,52367.0
2023-10-11 10:05:00,63.4,63.54,63.39,63.42,92896.0,59.9443,60.0766,59.9348,59.9632,92896.0
2023-10-11 10:10:00,63.42,63.42,63.16,63.16,34016.0,59.9632,59.9632,59.7173,59.7173,34016.0
2023-10-11 10:15:00,63.15,63.25,63.13,63.15,24541.0,59.7079,59.8024,59.689,59.7079,24541.0
2023-10-11 10:20:00,63.17,63.21,63.11,63.14,26800.0,59.7268,59.7646,59.6701,59.6984,26800.0
2023-10-11 10:25:00,63.14,63.3,63.1,63.3,25072.0,59.6984,59.8497,59.6606,59.8497,25072.0
2023-10-11 10:30:00,63.3,63.39,63.3,63.34,35281.0,59.8497,59.9348,59.8497,59.8875,35281.0
2023-10-11 10:35:00,63.35,63.4,63.3,63.37,20390.0,59.897,59.9443,59.8497,59.9159,20390.0
2023-10-11 10:40:00,63.38,63.38,63.31,63.34,30016.0,59.9253,59.9253,59.8592,59.8875,30016.0
2023-10-11 10:45:00,63.35,63.35,63.25,63.3,25760.0,59.897,59.897,59.8024,59.8497,25760.0
2023-10-11 10:50:00,63.29,63.32,63.15,63.17,73591.0,59.8403,59.8686,59.7079,59.7268,73591.0
2023-10-11 10:55:00,63.17,63.2,63.14,63.14,40381.0,59.7268,59.7552,59.6984,59.6984,40381.0
2023-10-11 11:00:00,63.14,63.16,63.02,63.07,28478.0,59.6984,59.7173,59.585,59.6322,28478.0
2023-10-11 11:05:00,63.06,63.09,62.92,62.93,20036.0,59.6228,59.6512,59.4904,59.4999,20036.0
2023-10-11 11:10:00,62.93,62.95,62.83,62.85,26689.0,59.4999,59.5188,59.4053,59.4242,26689.0
2023-10-11 11:15:00,62.84,62.85,62.71,62.8,26325.0,59.4148,59.4242,59.2919,59.377,26325.0
2023-10-11 11:20:00,62.79,62.82,62.76,62.78,31621.0,59.3675,59.3959,59.3391,59.3581,31621.0
2023-10-11 11:25:00,62.79,62.94,62.77,62.94,39481.0,59.3675,59.5093,59.3486,59.5093,39481.0
2023-10-11 11:30:00,62.95,63.04,62.95,63.03,15740.0,59.5188,59.6039,59.5188,59.5944,15740.0
2023-10-11 11:35:00,63.03,63.04,62.98,63.01,21367.0,59.5944,59.6039,59.5472,59.5755,21367.0
2023-10-11 11:40:00,63.0,63.01,62.94,63.01,14881.0,59.5661,59.5755,59.5093,59.5755,14881.0
2023-10-11 11:45:00,63.0,63.01,62.92,62.93,25528.0,59.5661,59.5755,59.4904,59.4999,25528.0
2023-10-11 11:50:00,62.93,62.96,62.93,62.94,17351.0,59.4999,59.5282,59.4999,59.5093,17351.0
2023-10-11 11:55:00,62.94,62.94,62.87,62.9,14007.0,59.5093,59.5093,59.4431,59.4715,14007.0
2023-10-11 12:00:00,62.91,62.91,62.85,62.88,12935.0,59.481,59.481,59.4242,59.4526,12935.0
2023-10-11 12:05:00,62.87,62.96,62.86,62.95,17751.0,59.4431,59.5282,59.4337,59.5188,17751.0
2023-10-11 12:10:00,62.94,63.01,62.93,62.93,16144.0,59.5093,59.5755,59.4999,59.4999,16144.0
2023-10-11 12:15:00,62.93,62.94,62.85,62.87,32004.0,59.4999,59.5093,59.4242,59.4431,32004.0
2023-10-11 12:20:00,62.87,62.88,62.79,62.84,22014.0,59.4431,59.4526,59.3675,59.4148,22014.0
2023-10-11 12:25:00,62.83,62.83,62.76,62.77,14770.0,59.4053,59.4053,59.3391,59.3486,14770.0
2023-10-11 12:30:00,62.76,62.84,62.76,62.81,27264.0,59.3391,59.4148,59.3391,59.3864,27264.0
2023-10-11 12:35:00,62.8,62.85,62.79,62.81,22550.0,59.377,59.4242,59.3675,59.3864,22550.0
2023-10-11 12:40:00,62.82,62.86,62.8,62.85,13295.0,59.3959,59.4337,59.377,59.4242,13295.0
2023-10-11 12:45:00,62.86,62.91,62.85,62.88,12809.0,59.4337,59.481,59.4242,59.4526,12809.0
2023-10-11 12:50:00,62.88,62.89,62.79,62.83,21343.0,59.4526,59.4621,59.3675,59.4053,21343.0
2023-10-11 12:55:00,62.83,62.84,62.79,62.8,12692.0,59.4053,59.4148,59.3675,59.377,12692.0
2023-10-11 13:00:00,62.8,62.83,62.7,62.7,25839.0,59.377,59.4053,59.2824,59.2824,25839.0
2023-10-11 13:05:00,62.71,62.75,62.69,62.75,10057.0,59.2919,59.3297,59.273,59.3297,10057.0
2023-10-11 13:10:00,62.75,62.8,62.75,62.79,17094.0,59.3297,59.377,59.3297,59.3675,17094.0
2023-10-11 13:15:00,62.8,62.83,62.78,62.79,12875.0,59.377,59.4053,59.3581,59.3675,12875.0
2023-10-11 13:20:00,62.8,62.84,62.8,62.8,14060.0,59.377,59.4148,59.377,59.377,14060.0
2023-10-11 13:25:00,62.79,62.9,62.79,62.88,15005.0,59.3675,59.4715,59.3675,59.4526,15005.0
2023-10-11 13:30:00,62.88,62.88,62.83,62.84,11079.0,59.4526,59.4526,59.4053,59.4148,11079.0
2023-10-11 13:35:00,62.84,62.86,62.8,62.86,16620.0,59.4148,59.4337,59.377,59.4337,16620.0
2023-10-11 13:40:00,62.86,62.87,62.84,62.86,9398.0,59.4337,59.4431,59.4148,59.4337,9398.0
2023-10-11 13:45:00,62.86,62.88,62.82,62.83,16510.0,59.4337,59.4526,59.3959,59.4053,16510.0
2023-10-11 13:50:00,62.84,62.86,62.81,62.85,10142.0,59.4148,59.4337,59.3864,59.4242,10142.0
2023-10-11 13:55:00,62.85,62.86,62.81,62.84,10637.0,59.4242,59.4337,59.3864,59.4148,10637.0
2023-10-11 14:00:00,62.85,62.93,62.84,62.86,18909.0,59.4242,59.4999,59.4148,59.4337,18909.0
2023-10-11 14:05:00,62.85,62.88,62.82,62.84,12575.0,59.4242,59.4526,59.3959,59.4148,12575.0
2023-10-11 14:10:00,62.85,62.88,62.81,62.84,22223.0,59.4242,59.4526,59.3864,59.4148,22223.0
2023-10-11 14:15:00,62.84,62.93,62.83,62.87,42629.0,59.4148,59.4999,59.4053,59.4431,42629.0
2023-10-11 14:20:00,62.87,62.88,62.84,62.86,29468.0,59.4431,59.4526,59.4148,59.4337,29468.0
2023-10-11 14:25:00,62.86,62.89,62.83,62.84,29404.0,59.4337,59.4621,59.4053,59.4148,29404.0
2023-10-11 14:30:00,62.84,62.9,62.84,62.9,23872.0,59.4148,59.4715,59.4148,59.4715,23872.0
2023-10-11 14:35:00,62.9,62.91,62.82,62.82,24949.0,59.4715,59.481,59.3959,59.3959,24949.0
2023-10-11 14:40:00,62.82,62.86,62.79,62.84,22620.0,59.3959,59.4337,59.3675,59.4148,22620.0
2023-10-11 14:45:00,62.84,62.86,62.82,62.84,19540.0,59.4148,59.4337,59.3959,59.4148,19540.0
2023-10-11 14:50:00,62.84,62.88,62.83,62.87,17111.0,59.4148,59.4526,59.4053,59.4431,17111.0
2023-10-11 14:55:00,62.87,62.9,62.84,62.87,28132.0,59.4431,59.4715,59.4148,59.4431,28132.0
2023-10-11 15:00:00,62.87,62.9,62.84,62.87,24651.0,59.4431,59.4715,59.4148,59.4431,24651.0
2023-10-11 15:05:00,62.87,62.88,62.84,62.88,20160.0,59.4431,59.4526,59.4148,59.4526,20160.0
2023-10-11 15:10:00,62.89,62.9,62.87,62.87,24970.0,59.4621,59.4715,59.4431,59.4431,24970.0
2023-10-11 15:15:00,62.87,62.91,62.85,62.9,25117.0,59.4431,59.481,59.4242,59.4715,25117.0
2023-10-11 15:20:00,62.89,62.91,62.83,62.84,33504.0,59.4621,59.481,59.4053,59.4148,33504.0
2023-10-11 15:25:00,62.84,62.84,62.77,62.78,30639.0,59.4148,59.4148,59.3486,59.3581,30639.0
2023-10-11 15:30:00,62.77,62.78,62.71,62.78,44459.0,59.3486,59.3581,59.2919,59.3581,44459.0
2023-10-11 15:35:00,62.79,62.8,62.76,62.79,53046.0,59.3675,59.377,59.3391,59.3675,53046.0
2023-10-11 15:40:00,62.79,62.85,62.78,62.8,84827.0,59.3675,59.4242,59.3581,59.377,84827.0
2023-10-11 15:45:00,62.8,62.85,62.78,62.8,96787.0,59.377,59.4242,59.3581,59.377,96787.0
2023-10-11 15:50:00,62.8,62.85,62.75,62.77,100574.0,59.377,59.4242,59.3297,59.3486,100574.0
2023-10-11 15:55:00,62.77,62.82,62.71,62.72,312568.0,59.3486,59.3959,59.2919,59.3013,312568.0
2023-10-12 09:30:00,62.57,62.98,62.09,62.1,127966.0,59.1595,59.5472,58.7057,58.7151,127966.0
2023-10-12 09:35:00,62.11,62.14,61.95,62.08,47852.0,58.7246,58.7529,58.5733,58.6962,47852.0
2023-10-12 09:40:00,62.08,62.11,61.81,61.81,65647.0,58.6962,58.7246,58.4409,58.4409,65647.0
2023-10-12 09:45:00,61.81,62.02,61.74,61.89,51957.0,58.4409,58.6395,58.3747,58.5166,51957.0
2023-10-12 09:50:00,61.9,62.04,61.77,61.77,31594.0,58.526,58.6584,58.4031,58.4031,31594.0
2023-10-12 09:55:00,61.76,61.8,61.64,61.69,49798.0,58.3936,58.4315,58.2802,58.3275,49798.0
2023-10-12 10:00:00,61.69,61.69,61.41,61.42,62777.0,58.3275,58.3275,58.0627,58.0722,62777.0
2023-10-12 10:05:00,61.4,61.49,61.34,61.41,32652.0,58.0533,58.1384,57.9965,58.0627,32652.0
2023-10-12 10:10:00,61.41,61.45,61.31,61.42,37516.0,58.0627,58.1005,57.9682,58.0722,37516.0
2023-10-12 10:15:00,61.42,61.44,61.32,61.4,165752.0,58.0722,58.0911,57.9776,58.0533,165752.0
2023-10-12 10:20:00,61.41,61.51,61.31,61.33,213571.0,58.0627,58.1573,57.9682,57.9871,213571.0
2023-10-12 10:25:00,61.34,61.48,61.31,61.4,97818.0,57.9965,58.1289,57.9682,58.0533,97818.0
2023-10-12 10:30:00,61.37,61.4,61.13,61.18,132095.0,58.0249,58.0533,57.798,57.8453,132095.0
2023-10-12 10:35:00,61.19,61.21,61.09,61.11,29417.0,57.8547,57.8736,57.7602,57.7791,29417.0
2023-10-12 10:40:00,61.1,61.13,61.01,61.05,29738.0,57.7696,57.798,57.6845,57.7223,29738.0
2023-10-12 10:45:00,61.04,61.27,61.03,61.23,45600.0,57.7129,57.9304,57.7034,57.8925,45600.0
2023-10-12 10:50:00,61.22,61.22,61.11,61.11,26815.0,57.8831,57.8831,57.7791,57.7791,26815.0
2023-10-12 10:55:00,61.11,61.28,61.1,61.27,27762.0,57.7791,57.9398,57.7696,57.9304,27762.0
2023-10-12 11:00:00,61.28,61.32,61.15,61.16,30664.0,57.9398,57.9776,57.8169,57.8264,30664.0
2023-10-12 11:05:00,61.15,61.21,61.04,61.1,44637.0,57.8169,57.8736,57.7129,57.7696,44637.0
2023-10-12 11:10:00,61.09,61.17,61.07,61.09,37332.0,57.7602,57.8358,57.7413,57.7602,37332.0
2023-10-12 11:15:00,61.09,61.13,61.01,61.12,24968.0,57.7602,57.798,57.6845,57.7885,24968.0
2023-10-12 11:20:00,61.12,61.23,61.06,61.21,38853.0,57.7885,57.8925,57.7318,57.8736,38853.0
2023-10-12 11:25:00,61.22,61.41,61.22,61.41,21790.0,57.8831,58.0627,57.8831,58.0627,21790.0
2023-10-12 11:30:00,61.4,61.43,61.34,61.37,22696.0,58.0533,58.0816,57.9965,58.0249,22696.0
2023-10-12 11:35:00,61.36,61.37,61.25,61.26,21412.0,58.0155,58.0249,57.9114,57.9209,21412.0
2023-10-12 11:40:00,61.25,61.25,61.17,61.25,20402.0,57.9114,57.9114,57.8358,57.9114,20402.0
2023-10-12 11:45:00,61.25,61.32,61.24,61.3,16956.0,57.9114,57.9776,57.902,57.9587,16956.0
2023-10-12 11:50:00,61.3,61.34,61.25,61.34,16654.0,57.9587,57.9965,57.9114,57.9965,16654.0
2023-10-12 11:55:00,61.34,61.5,61.34,61.5,20082.0,57.9965,58.1478,57.9965,58.1478,20082.0
2023-10-12 12:00:00,61.51,61.58,61.5,61.55,20210.0,58.1573,58.2235,58.1478,58.1951,20210.0
2023-10-12 12:05:00,61.55,61.72,61.54,61.57,103753.0,58.1951,58.3558,58.1856,58.214,103753.0
2023-10-12 12:10:00,61.56,61.62,61.54,61.59,25334.0,58.2046,58.2613,58.1856,58.2329,25334.0
2023-10-12 12:15:00,61.58,61.65,61.53,61.59,34309.0,58.2235,58.2896,58.1762,58.2329,34309.0
2023-10-12 12:20:00,61.6,61.63,61.48,61.63,35320.0,58.2424,58.2707,58.1289,58.2707,35320.0
2023-10-12 12:25:00,61.64,61.68,61.58,61.65,30674.0,58.2802,58.318,58.2235,58.2896,30674.0
2023-10-12 12:30:00,61.65,61.65,61.6,61.6,25940.0,58.2896,58.2896,58.2424,58.2424,25940.0
2023-10-12 12:35:00,61.6,61.62,61.54,61.59,16113.0,58.2424,58.2613,58.1856,58.2329,16113.0
2023-10-12 12:40:00,61.58,61.61,61.56,61.59,16322.0,58.2235,58.2518,58.2046,58.2329,16322.0
2023-10-12 12:45:00,61.59,61.65,61.55,61.55,21512.0,58.2329,58.2896,58.1951,58.1951,21512.0
2023-10-12 12:50:00,61.56,61.58,61.54,61.55,11308.0,58.2046,58.2235,58.1856,58.1951,11308.0
2023-10-12 12:55:00,61.55,61.56,61.48,61.5,18270.0,58.1951,58.2046,58.1289,58.1478,18270.0
2023-10-12 13:00:00,61.5,61.51,61.4,61.5,23310.0,58.1478,58.1573,58.0533,58.1478,23310.0
2023-10-12 13:05:00,61.5,61.5,61.37,61.39,21934.0,58.1478,58.1478,58.0249,58.0438,21934.0
2023-10-12 13:10:00,61.39,61.48,61.35,61.45,17824.0,58.0438,58.1289,58.006,58.1005,17824.0
2023-10-12 13:15:00,61.45,61.54,61.44,61.53,31072.0,58.1005,58.1856,58.0911,58.1762,31072.0
2023-10-12 13:20:00,61.53,61.54,61.43,61.45,21243.0,58.1762,58.1856,58.0816,58.1005,21243.0
2023-10-12 13:25:00,61.46,61.46,61.42,61.43,21488.0,58.11,58.11,58.0722,58.0816,21488.0
2023-10-12 13:30:00,61.42,61.43,61.34,61.38,32888.0,58.0722,58.0816,57.9965,58.0344,32888.0
2023-10-12 13:35:00,61.38,61.38,61.3,61.32,25361.0,58.0344,58.0344,57.9587,57.9776,25361.0
2023-10-12 13:40:00,61.31,61.35,61.23,61.25,48407.0,57.9682,58.006,57.8925,57.9114,48407.0
2023-10-12 13:45:00,61.25,61.36,61.24,61.35,47728.0,57.9114,58.0155,57.902,58.006,47728.0
2023-10-12 13:50:00,61.34,61.34,61.26,61.26,27718.0,57.9965,57.9965,57.9209,57.9209,27718.0
2023-10-12 13:55:00,61.26,61.27,61.2,61.22,27121.0,57.9209,57.9304,57.8642,57.8831,27121.0
2023-10-12 14:00:00,61.22,61.28,61.21,61.25,26711.0,57.8831,57.9398,57.8736,57.9114,26711.0
2023-10-12 14:05:00,61.23,61.26,61.2,61.25,43607.0,57.8925,57.9209,57.8642,57.9114,43607.0
2023-10-12 14:10:00,61.27,61.35,61.26,61.34,37855.0,57.9304,58.006,57.9209,57.9965,37855.0
2023-10-12 14:15:00,61.33,61.34,61.27,61.3,26425.0,57.9871,57.9965,57.9304,57.9587,26425.0
2023-10-12 14:20:00,61.3,61.34,61.3,61.34,22885.0,57.9587,57.9965,57.9587,57.9965,22885.0
2023-10-12 14:25:00,61.34,61.44,61.33,61.42,29608.0,57.9965,58.0911,57.9871,58.0722,29608.0
2023-10-12 14:30:00,61.42,61.43,61.37,61.41,38011.0,58.0722,58.0816,58.0249,58.0627,38011.0
2023-10-12 14:35:00,61.4,61.43,61.33,61.36,27803.0,58.0533,58.0816,57.9871,58.0155,27803.0
2023-10-12 14:40:00,61.37,61.37,61.25,61.26,50275.0,58.0249,58.0249,57.9114,57.9209,50275.0
2023-10-12 14:45:00,61.26,61.37,61.25,61.36,51953.0,57.9209,58.0249,57.9114,58.0155,51953.0
2023-10-12 14:50:00,61.35,61.38,61.32,61.36,25967.0,58.006,58.0344,57.9776,58.0155,25967.0
2023-10-12 14:55:00,61.36,61.36,61.3,61.33,26072.0,58.0155,58.0155,57.9587,57.9871,26072.0
2023-10-12 15:00:00,61.33,61.36,61.3,61.36,31721.0,57.9871,58.0155,57.9587,58.0155,31721.0
2023-10-12 15:05:00,61.36,61.42,61.35,61.38,46787.0,58.0155,58.0722,58.006,58.0344,46787.0
2023-10-12 15:10:00,61.38,61.47,61.36,61.45,39686.0,58.0344,58.1195,58.0155,58.1005,39686.0
2023-10-12 15:15:00,61.45,61.45,61.39,61.45,28042.0,58.1005,58.1005,58.0438,58.1005,28042.0
2023-10-12 15:20:00,61.45,61.46,61.39,61.4,35041.0,58.1005,58.11,58.0438,58.0533,35041.0
2023-10-12 15:25:00,61.4,61.4,61.34,61.36,41348.0,58.0533,58.0533,57.9965,58.0155,41348.0
2023-10-12 15:30:00,61.36,61.46,61.34,61.45,54438.0,58.0155,58.11,57.9965,58.1005,54438.0
2023-10-12 15:35:00,61.45,61.53,61.42,61.52,47804.0,58.1005,58.1762,58.0722,58.1667,47804.0
2023-10-12 15:40:00,61.52,61.52,61.34,61.35,45897.0,58.1667,58.1667,57.9965,58.006,45897.0
2023-10-12 15:45:00,61.34,61.44,61.31,61.39,97459.0,57.9965,58.0911,57.9682,58.0438,97459.0
2023-10-12 15:50:00,61.4,61.49,61.39,61.43,111293.0,58.0533,58.1384,58.0438,58.0816,111293.0
2023-10-12 15:55:00,61.44,61.55,61.42,61.54,238102.0,58.0911,58.1951,58.0722,58.1856,238102.0
2023-10-13 09:30:00,61.7,61.86,61.51,61.62,162735.0,58.3369,58.4882,58.1573,58.2613,162735.0
2023-10-13 09:35:00,61.65,62.11,61.58,62.1,36319.0,58.2896,58.7246,58.2235,58.7151,36319.0
2023-10-13 09:40:00,62.09,62.19,62.05,62.15,49665.0,58.7057,58.8002,58.6678,58.7624,49665.0
2023-10-13 09:45:00,62.18,62.42,62.15,62.4,47737.0,58.7908,59.0177,58.7624,58.9988,47737.0
2023-10-13 09:50:00,62.42,62.42,62.2,62.28,49363.0,59.0177,59.0177,58.8097,58.8853,49363.0
2023-10-13 09:55:00,62.27,62.49,62.27,62.4,35206.0,58.8759,59.0839,58.8759,58.9988,35206.0
2023-10-13 10:00:00,62.39,62.48,62.21,62.32,26392.0,58.9893,59.0744,58.8191,58.9231,26392.0
2023-10-13 10:05:00,62.32,62.54,62.31,62.51,45268.0,58.9231,59.1311,58.9137,59.1028,45268.0
2023-10-13 10:10:00,62.49,62.51,62.39,62.39,26313.0,59.0839,59.1028,58.9893,58.9893,26313.0
2023-10-13 10:15:00,62.39,62.49,62.39,62.49,32960.0,58.9893,59.0839,58.9893,59.0839,32960.0
2023-10-13 10:20:00,62.5,62.54,62.4,62.42,22624.0,59.0933,59.1311,58.9988,59.0177,22624.0
2023-10-13 10:25:00,62.44,62.47,62.35,62.46,14299.0,59.0366,59.0649,58.9515,59.0555,14299.0
2023-10-13 10:30:00,62.46,62.46,62.36,62.39,24309.0,59.0555,59.0555,58.9609,58.9893,24309.0
2023-10-13 10:35:00,62.38,62.43,62.32,62.35,21320.0,58.9799,59.0271,58.9231,58.9515,21320.0
2023-10-13 10:40:00,62.35,62.36,62.3,62.3,12080.0,58.9515,58.9609,58.9042,58.9042,12080.0
2023-10-13 10:45:00,62.3,62.41,62.26,62.38,24651.0,58.9042,59.0082,58.8664,58.9799,24651.0
2023-10-13 10:50:00,62.38,62.4,62.31,62.32,26059.0,58.9799,58.9988,58.9137,58.9231,26059.0
2023-10-13 10:55:00,62.33,62.36,62.27,62.35,31945.0,58.9326,58.9609,58.8759,58.9515,31945.0
2023-10-13 11:00:00,62.35,62.45,62.34,62.39,40010.0,58.9515,59.046,58.942,58.9893,40010.0
2023-10-13 11:05:00,62.4,62.54,62.38,62.54,30832.0,58.9988,59.1311,58.9799,59.1311,30832.0
2023-10-13 11:10:00,62.52,62.65,62.51,62.64,48984.0,59.1122,59.2351,59.1028,59.2257,48984.0
2023-10-13 11:15:00,62.63,62.82,62.63,62.82,33324.0,59.2162,59.3959,59.2162,59.3959,33324.0
2023-10-13 11:20:00,62.8,62.83,62.7,62.7,25366.0,59.377,59.4053,59.2824,59.2824,25366.0
2023-10-13 11:25:00,62.71,62.72,62.54,62.67,29243.0,59.2919,59.3013,59.1311,59.254,29243.0
2023-10-13 11:30:00,62.68,62.7,62.57,62.59,48719.0,59.2635,59.2824,59.1595,59.1784,48719.0
2023-10-13 11:35:00,62.59,62.65,62.58,62.62,17167.0,59.1784,59.2351,59.169,59.2068,17167.0
2023-10-13 11:40:00,62.61,62.66,62.59,62.65,15502.0,59.1973,59.2446,59.1784,59.2351,15502.0
2023-10-13 11:45:00,62.64,62.7,62.64,62.66,22584.0,59.2257,59.2824,59.2257,59.2446,22584.0
2023-10-13 11:50:00,62.66,62.67,62.61,62.63,22209.0,59.2446,59.254,59.1973,59.2162,22209.0
2023-10-13 11:55:00,62.63,62.64,62.58,62.63,21347.0,59.2162,59.2257,59.169,59.2162,21347.0
2023-10-13 12:00:00,62.63,62.76,62.6,62.76,28430.0,59.2162,59.3391,59.1879,59.3391,28430.0
2023-10-13 12:05:00,62.77,62.87,62.77,62.87,18125.0,59.3486,59.4431,59.3486,59.4431,18125.0
2023-10-13 12:10:00,62.88,62.93,62.87,62.92,14836.0,59.4526,59.4999,59.4431,59.4904,14836.0
2023-10-13 12:15:00,62.91,62.93,62.86,62.9,30494.0,59.481,59.4999,59.4337,59.4715,30494.0
2023-10-13 12:20:00,62.9,62.93,62.82,62.83,47215.0,59.4715,59.4999,59.3959,59.4053,47215.0
2023-10-13 12:25:00,62.84,62.87,62.8,62.86,16546.0,59.4148,59.4431,59.377,59.4337,16546.0
2023-10-13 12:30:00,62.86,62.91,62.8,62.88,20496.0,59.4337,59.481,59.377,59.4526,20496.0
2023-10-13 12:35:00,62.88,62.88,62.79,62.8,33713.0,59.4526,59.4526,59.3675,59.377,33713.0
2023-10-13 12:40:00,62.8,62.84,62.78,62.79,20216.0,59.377,59.4148,59.3581,59.3675,20216.0
2023-10-13 12:45:00,62.79,62.81,62.75,62.75,34471.0,59.3675,59.3864,59.3297,59.3297,34471.0
2023-10-13 12:50:00,62.74,62.74,62.58,62.62,19171.0,59.3202,59.3202,59.169,59.2068,19171.0
2023-10-13 12:55:00,62.63,62.71,62.62,62.71,23183.0,59.2162,59.2919,59.2068,59.2919,23183.0
2023-10-13 13:00:00,62.71,62.79,62.68,62.79,22327.0,59.2919,59.3675,59.2635,59.3675,22327.0
2023-10-13 13:05:00,62.8,62.87,62.77,62.85,18870.0,59.377,59.4431,59.3486,59.4242,18870.0
2023-10-13 13:10:00,62.85,62.88,62.81,62.87,30923.0,59.4242,59.4526,59.3864,59.4431,30923.0
2023-10-13 13:15:00,62.87,62.97,62.83,62.94,33391.0,59.4431,59.5377,59.4053,59.5093,33391.0
2023-10-13 13:20:00,62.95,62.99,62.87,62.87,19904.0,59.5188,59.5566,59.4431,59.4431,19904.0
2023-10-13 13:25:00,62.88,62.9,62.82,62.85,16906.0,59.4526,59.4715,59.3959,59.4242,16906.0
2023-10-13 13:30:00,62.84,62.86,62.8,62.85,17026.0,59.4148,59.4337,59.377,59.4242,17026.0
2023-10-13 13:35:00,62.85,62.92,62.81,62.91,21617.0,59.4242,59.4904,59.3864,59.481,21617.0
2023-10-13 13:40:00,62.92,63.06,62.9,63.02,29133.0,59.4904,59.6228,59.4715,59.585,29133.0
2023-10-13 13:45:00,63.03,63.04,62.98,63.03,22827.0,59.5944,59.6039,59.5472,59.5944,22827.0
2023-10-13 13:50:00,63.02,63.05,63.0,63.03,25526.0,59.585,59.6133,59.5661,59.5944,25526.0
2023-10-13 13:55:00,63.02,63.06,62.98,62.99,21599.0,59.585,59.6228,59.5472,59.5566,21599.0
2023-10-13 14:00:00,62.99,63.01,62.88,62.93,56058.0,59.5566,59.5755,59.4526,59.4999,56058.0
2023-10-13 14:05:00,62.91,62.99,62.9,62.94,25815.0,59.481,59.5566,59.4715,59.5093,25815.0
2023-10-13 14:10:00,62.93,62.95,62.9,62.92,21122.0,59.4999,59.5188,59.4715,59.4904,21122.0
2023-10-13 14:15:00,62.91,62.95,62.88,62.94,24076.0,59.481,59.5188,59.4526,59.5093,24076.0
2023-10-13 14:20:00,62.94,63.0,62.94,62.96,19155.0,59.5093,59.5661,59.5093,59.5282,19155.0
2023-10-13 14:25:00,62.96,62.96,62.92,62.95,19182.0,59.5282,59.5282,59.4904,59.5188,19182.0
2023-10-13 14:30:00,62.95,62.98,62.92,62.94,22871.0,59.5188,59.5472,59.4904,59.5093,22871.0
2023-10-13 14:35:00,62.96,62.97,62.84,62.87,21081.0,59.5282,59.5377,59.4148,59.4431,21081.0
2023-10-13 14:40:00,62.86,62.91,62.86,62.87,15346.0,59.4337,59.481,59.4337,59.4431,15346.0
2023-10-13 14:45:00,62.87,62.89,62.78,62.78,14953.0,59.4431,59.4621,59.3581,59.3581,14953.0
2023-10-13 14:50:00,62.78,62.92,62.77,62.92,22725.0,59.3581,59.4904,59.3486,59.4904,22725.0
2023-10-13 14:55:00,62.92,62.95,62.88,62.95,27771.0,59.4904,59.5188,59.4526,59.5188,27771.0
2023-10-13 15:00:00,62.95,63.03,62.93,63.03,33149.0,59.5188,59.5944,59.4999,59.5944,33149.0
2023-10-13 15:05:00,63.02,63.03,62.88,62.98,53903.0,59.585,59.5944,59.4526,59.5472,53903.0
2023-10-13 15:10:00,62.97,63.05,62.94,63.04,42306.0,59.5377,59.6133,59.5093,59.6039,42306.0
2023-10-13 15:15:00,63.03,63.04,62.95,62.97,28469.0,59.5944,59.6039,59.5188,59.5377,28469.0
2023-10-13 15:20:00,62.96,62.98,62.91,62.93,44746.0,59.5282,59.5472,59.481,59.4999,44746.0
2023-10-13 15:25:00,62.93,62.95,62.87,62.92,34882.0,59.4999,59.5188,59.4431,59.4904,34882.0
2023-10-13 15:30:00,62.92,63.0,62.91,62.94,40388.0,59.4904,59.5661,59.481,59.5093,40388.0
2023-10-13 15:35:00,62.94,62.95,62.78,62.79,42695.0,59.5093,59.5188,59.3581,59.3675,42695.0
2023-10-13 15:40:00,62.8,62.84,62.77,62.81,40403.0,59.377,59.4148,59.3486,59.3864,40403.0
2023-10-13 15:45:00,62.81,62.85,62.75,62.84,47349.0,59.3864,59.4242,59.3297,59.4148,47349.0
2023-10-13 15:50:00,62.83,62.98,62.81,62.98,134495.0,59.4053,59.5472,59.3864,59.5472,134495.0
2023-10-13 15:55:00,62.97,63.06,62.96,63.04,427231.0,59.5377,59.6228,59.5282,59.6039,427231.0
2023-10-16 09:30:00,63.35,63.58,63.2,63.28,122742.0,59.897,60.1144,59.7552,59.8308,122742.0
2023-10-16 09:35:00,63.29,63.33,63.03,63.1,55706.0,59.8403,59.8781,59.5944,59.6606,55706.0
2023-10-16 09:40:00,63.09,63.31,62.92,63.28,46302.0,59.6512,59.8592,59.4904,59.8308,46302.0
2023-10-16 09:45:00,63.27,63.5,63.27,63.38,28819.0,59.8213,60.0388,59.8213,59.9253,28819.0
2023-10-16 09:50:00,63.36,63.43,63.18,63.2,21593.0,59.9064,59.9726,59.7362,59.7552,21593.0
2023-10-16 09:55:00,63.2,63.22,63.03,63.04,27120.0,59.7552,59.7741,59.5944,59.6039,27120.0
2023-10-16 10:00:00,63.03,63.23,62.98,63.1,37634.0,59.5944,59.7835,59.5472,59.6606,37634.0
2023-10-16 10:05:00,63.09,63.1,62.88,62.95,24188.0,59.6512,59.6606,59.4526,59.5188,24188.0
2023-10-16 10:10:00,62.95,63.08,62.91,63.07,29171.0,59.5188,59.6417,59.481,59.6322,29171.0
2023-10-16 10:15:00,63.08,63.16,63.06,63.15,20654.0,59.6417,59.7173,59.6228,59.7079,20654.0
2023-10-16 10:20:00,63.16,63.2,63.1,63.19,24376.0,59.7173,59.7552,59.6606,59.7457,24376.0
2023-10-16 10:25:00,63.19,63.21,63.16,63.2,26378.0,59.7457,59.7646,59.7173,59.7552,26378.0
2023-10-16 10:30:00,63.2,63.4,63.18,63.33,46338.0,59.7552,59.9443,59.7362,59.8781,46338.0
2023-10-16 10:35:00,63.35,63.4,63.31,63.32,17647.0,59.897,59.9443,59.8592,59.8686,17647.0
2023-10-16 10:40:00,63.31,63.38,63.3,63.34,26301.0,59.8592,59.9253,59.8497,59.8875,26301.0
2023-10-16 10:45:00,63.34,63.45,63.3,63.4,25098.0,59.8875,59.9915,59.8497,59.9443,25098.0
2023-10-16 10:50:00,63.4,63.47,63.39,63.43,18515.0,59.9443,60.0104,59.9348,59.9726,18515.0
2023-10-16 10:55:00,63.42,63.43,63.38,63.38,16053.0,59.9632,59.9726,59.9253,59.9253,16053.0
2023-10-16 11:00:00,63.38,63.45,63.37,63.38,15861.0,59.9253,59.9915,59.9159,59.9253,15861.0
2023-10-16 11:05:00,63.38,63.41,63.28,63.3,20062.0,59.9253,59.9537,59.8308,59.8497,20062.0
2023-10-16 11:10:00,63.3,63.33,63.26,63.29,24802.0,59.8497,59.8781,59.8119,59.8403,24802.0
2023-10-16 11:15:00,63.29,63.34,63.28,63.31,16898.0,59.8403,59.8875,59.8308,59.8592,16898.0
2023-10-16 11:20:00,63.3,63.36,63.28,63.33,19542.0,59.8497,59.9064,59.8308,59.8781,19542.0
2023-10-16 11:25:00,63.33,63.35,63.29,63.34,23144.0,59.8781,59.897,59.8403,59.8875,23144.0
2023-10-16 11:30:00,63.34,63.36,63.3,63.32,12002.0,59.8875,59.9064,59.8497,59.8686,12002.0
2023-10-16 11:35:00,63.32,63.32,63.26,63.3,20742.0,59.8686,59.8686,59.8119,59.8497,20742.0
2023-10-16 11:40:00,63.3,63.32,63.26,63.27,16436.0,59.8497,59.8686,59.8119,59.8213,16436.0
2023-10-16 11:45:00,63.26,63.28,63.22,63.26,20988.0,59.8119,59.8308,59.7741,59.8119,20988.0
2023-10-16 11:50:00,63.26,63.44,63.25,63.44,19757.0,59.8119,59.9821,59.8024,59.9821,19757.0
2023-10-16 11:55:00,63.43,63.49,63.42,63.49,16000.0,59.9726,60.0294,59.9632,60.0294,16000.0
2023-10-16 12:00:00,63.49,63.59,63.49,63.58,19331.0,60.0294,60.1239,60.0294,60.1144,19331.0
2023-10-16 12:05:00,63.57,63.62,63.56,63.59,30470.0,60.105,60.1523,60.0955,60.1239,30470.0
2023-10-16 12:10:00,63.58,63.62,63.54,63.56,17158.0,60.1144,60.1523,60.0766,60.0955,17158.0
2023-10-16 12:15:00,63.55,63.59,63.53,63.57,15867.0,60.0861,60.1239,60.0672,60.105,15867.0
2023-10-16 12:20:00,63.57,63.59,63.42,63.43,35097.0,60.105,60.1239,59.9632,59.9726,35097.0
2023-10-16 12:25:00,63.43,63.49,63.42,63.49,10456.0,59.9726,60.0294,59.9632,60.0294,10456.0
2023-10-16 12:30:00,63.48,63.52,63.44,63.51,23929.0,60.0199,60.0577,59.9821,60.0483,23929.0
2023-10-16 12:35:00,63.51,63.53,63.48,63.51,25025.0,60.0483,60.0672,60.0199,60.0483,25025.0
2023-10-16 12:40:00,63.5,63.5,63.45,63.47,12859.0,60.0388,60.0388,59.9915,60.0104,12859.0
2023-10-16 12:45:00,63.47,63.5,63.45,63.46,14931.0,60.0104,60.0388,59.9915,60.001,14931.0
2023-10-16 12:50:00,63.47,63.51,63.46,63.5,16562.0,60.0104,60.0483,60.001,60.0388,16562.0
2023-10-16 12:55:00,63.49,63.53,63.47,63.5,22205.0,60.0294,60.0672,60.0104,60.0388,22205.0
2023-10-16 13:00:00,63.5,63.56,63.5,63.54,15167.0,60.0388,60.0955,60.0388,60.0766,15167.0
2023-10-16 13:05:00,63.55,63.55,63.52,63.53,17022.0,60.0861,60.0861,60.0577,60.0672,17022.0
2023-10-16 13:10:00,63.53,63.55,63.51,63.51,16901.0,60.0672,60.0861,60.0483,60.0483,16901.0
2023-10-16 13:15:00,63.51,63.53,63.49,63.49,23495.0,60.0483,60.0672,60.0294,60.0294,23495.0
2023-10-16 13:20:00,63.48,63.48,63.36,63.45,32038.0,60.0199,60.0199,59.9064,59.9915,32038.0
2023-10-16 13:25:00,63.45,63.64,63.4,63.63,24036.0,59.9915,60.1712,59.9443,60.1617,24036.0
2023-10-16 13:30:00,63.63,63.63,63.56,63.57,15543.0,60.1617,60.1617,60.0955,60.105,15543.0
2023-10-16 13:35:00,63.57,63.6,63.56,63.59,14482.0,60.105,60.1334,60.0955,60.1239,14482.0
2023-10-16 13:40:00,63.59,63.62,63.57,63.6,12791.0,60.1239,60.1523,60.105,60.1334,12791.0
2023-10-16 13:45:00,63.59,63.61,63.56,63.58,18017.0,60.1239,60.1428,60.0955,60.1144,18017.0
2023-10-16 13:50:00,63.58,63.6,63.55,63.56,20204.0,60.1144,60.1334,60.0861,60.0955,20204.0
2023-10-16 13:55:00,63.56,63.6,63.56,63.59,11745.0,60.0955,60.1334,60.0955,60.1239,11745.0
2023-10-16 14:00:00,63.58,63.58,63.54,63.57,21401.0,60.1144,60.1144,60.0766,60.105,21401.0
2023-10-16 14:05:00,63.57,63.57,63.53,63.56,14410.0,60.105,60.105,60.0672,60.0955,14410.0
2023-10-16 14:10:00,63.55,63.61,63.52,63.54,35825.0,60.0861,60.1428,60.0577,60.0766,35825.0
2023-10-16 14:15:00,63.54,63.55,63.5,63.5,15950.0,60.0766,60.0861,60.0388,60.0388,15950.0
2023-10-16 14:20:00,63.49,63.51,63.43,63.43,13721.0,60.0294,60.0483,59.9726,59.9726,13721.0
2023-10-16 14:25:00,63.43,63.45,63.39,63.4,17855.0,59.9726,59.9915,59.9348,59.9443,17855.0
2023-10-16 14:30:00,63.39,63.44,63.38,63.43,19984.0,59.9348,59.9821,59.9253,59.9726,19984.0
2023-10-16 14:35:00,63.42,63.42,63.37,63.39,17935.0,59.9632,59.9632,59.9159,59.9348,17935.0
2023-10-16 14:40:00,63.38,63.43,63.38,63.42,15814.0,59.9253,59.9726,59.9253,59.9632,15814.0
2023-10-16 14:45:00,63.42,63.46,63.41,63.44,12194.0,59.9632,60.001,59.9537,59.9821,12194.0
2023-10-16 14:50:00,63.44,63.47,63.43,63.45,17789.0,59.9821,60.0104,59.9726,59.9915,17789.0
2023-10-16 14:55:00,63.45,63.53,63.45,63.51,19893.0,59.9915,60.0672,59.9915,60.0483,19893.0
2023-10-16 15:00:00,63.52,63.52,63.47,63.49,27349.0,60.0577,60.0577,60.0104,60.0294,27349.0
2023-10-16 15:05:00,63.49,63.51,63.46,63.49,14825.0,60.0294,60.0483,60.001,60.0294,14825.0
2023-10-16 15:10:00,63.49,63.52,63.45,63.46,29814.0,60.0294,60.0577,59.9915,60.001,29814.0
2023-10-16 15:15:00,63.46,63.49,63.42,63.42,15512.0,60.001,60.0294,59.9632,59.9632,15512.0
2023-10-16 15:20:00,63.42,63.43,63.4,63.41,18532.0,59.9632,59.9726,59.9443,59.9537,18532.0
2023-10-16 15:25:00,63.41,63.42,63.38,63.4,17970.0,59.9537,59.9632,59.9253,59.9443,17970.0
2023-10-16 15:30:00,63.41,63.45,63.29,63.3,29783.0,59.9537,59.9915,59.8403,59.8497,29783.0
2023-10-16 15:35:00,63.3,63.31,63.25,63.28,35131.0,59.8497,59.8592,59.8024,59.8308,35131.0
2023-10-16 15:40:00,63.28,63.37,63.27,63.29,33285.0,59.8308,59.9159,59.8213,59.8403,33285.0
2023-10-16 15:45:00,63.29,63.37,63.27,63.34,40092.0,59.8403,59.9159,59.8213,59.8875,40092.0
2023-10-16 15:50:00,63.35,63.39,63.33,63.39,64516.0,59.897,59.9348,59.8781,59.9348,64516.0
2023-10-16 15:55:00,63.4,63.42,63.22,63.24,248412.0,59.9443,59.9632,59.7741,59.793,248412.0
2023-10-17 09:30:00,62.97,63.24,62.62,63.2,149885.0,59.5377,59.793,59.2068,59.7552,149885.0
2023-10-17 09:35:00,63.22,63.28,63.03,63.27,47893.0,59.7741,59.8308,59.5944,59.8213,47893.0
2023-10-17 09:40:00,63.26,63.34,63.11,63.14,41291.0,59.8119,59.8875,59.6701,59.6984,41291.0
2023-10-17 09:45:00,63.17,63.51,63.17,63.38,53601.0,59.7268,60.0483,59.7268,59.9253,53601.0
2023-10-17 09:50:00,63.38,63.63,63.35,63.5,41818.0,59.9253,60.1617,59.897,60.0388,41818.0
2023-10-17 09:55:00,63.51,63.51,63.23,63.23,33842.0,60.0483,60.0483,59.7835,59.7835,33842.0
2023-10-17 10:00:00,63.25,63.52,63.23,63.52,30575.0,59.8024,60.0577,59.7835,60.0577,30575.0
2023-10-17 10:05:00,63.52,63.54,63.4,63.5,31714.0,60.0577,60.0766,59.9443,60.0388,31714.0
2023-10-17 10:10:00,63.5,63.68,63.45,63.68,31169.0,60.0388,60.209,59.9915,60.209,31169.0
2023-10-17 10:15:00,63.65,63.65,63.49,63.49,35146.0,60.1806,60.1806,60.0294,60.0294,35146.0
2023-10-17 10:20:00,63.47,63.48,63.36,63.39,32601.0,60.0104,60.0199,59.9064,59.9348,32601.0
2023-10-17 10:25:00,63.39,63.44,63.34,63.39,26691.0,59.9348,59.9821,59.8875,59.9348,26691.0
2023-10-17 10:30:00,63.39,63.4,63.21,63.21,22075.0,59.9348,59.9443,59.7646,59.7646,22075.0
2023-10-17 10:35:00,63.21,63.27,63.17,63.27,22508.0,59.7646,59.8213,59.7268,59.8213,22508.0
2023-10-17 10:40:00,63.27,63.35,63.25,63.32,22035.0,59.8213,59.897,59.8024,59.8686,22035.0
2023-10-17 10:45:00,63.33,63.37,63.26,63.27,17991.0,59.8781,59.9159,59.8119,59.8213,17991.0
2023-10-17 10:50:00,63.27,63.29,63.11,63.13,20432.0,59.8213,59.8403,59.6701,59.689,20432.0
2023-10-17 10:55:00,63.13,63.28,63.1,63.28,25033.0,59.689,59.8308,59.6606,59.8308,25033.0
2023-10-17 11:00:00,63.28,63.4,63.26,63.38,26114.0,59.8308,59.9443,59.8119,59.9253,26114.0
2023-10-17 11:05:00,63.39,63.4,63.29,63.32,22206.0,59.9348,59.9443,59.8403,59.8686,22206.0
2023-10-17 11:10:00,63.32,63.34,63.28,63.34,22605.0,59.8686,59.8875,59.8308,59.8875,22605.0
2023-10-17 11:15:00,63.34,63.37,63.27,63.36,22404.0,59.8875,59.9159,59.8213,59.9064,22404.0
2023-10-17 11:20:00,63.36,63.38,63.31,63.37,21581.0,59.9064,59.9253,59.8592,59.9159,21581.0
2023-10-17 11:25:00,63.36,63.47,63.36,63.43,25324.0,59.9064,60.0104,59.9064,59.9726,25324.0
2023-10-17 11:30:00,63.44,63.47,63.33,63.36,15152.0,59.9821,60.0104,59.8781,59.9064,15152.0
2023-10-17 11:35:00,63.36,63.44,63.35,63.43,17857.0,59.9064,59.9821,59.897,59.9726,17857.0
2023-10-17 11:40:00,63.43,63.48,63.41,63.43,24732.0,59.9726,60.0199,59.9537,59.9726,24732.0
2023-10-17 11:45:00,63.42,63.48,63.37,63.46,19450.0,59.9632,60.0199,59.9159,60.001,19450.0
2023-10-17 11:50:00,63.48,63.52,63.46,63.5,14950.0,60.0199,60.0577,60.001,60.0388,14950.0
2023-10-17 11:55:00,63.51,63.51,63.41,63.45,19632.0,60.0483,60.0483,59.9537,59.9915,19632.0
2023-10-17 12:00:00,63.45,63.47,63.42,63.46,20400.0,59.9915,60.0104,59.9632,60.001,20400.0
2023-10-17 12:05:00,63.46,63.46,63.37,63.41,12540.0,60.001,60.001,59.9159,59.9537,12540.0
2023-10-17 12:10:00,63.4,63.44,63.39,63.39,18691.0,59.9443,59.9821,59.9348,59.9348,18691.0
2023-10-17 12:15:00,63.4,63.41,63.33,63.39,16616.0,59.9443,59.9537,59.8781,59.9348,16616.0
2023-10-17 12:20:00,63.39,63.39,63.34,63.37,16721.0,59.9348,59.9348,59.8875,59.9159,16721.0
2023-10-17 12:25:00,63.36,63.43,63.36,63.42,26855.0,59.9064,59.9726,59.9064,59.9632,26855.0
2023-10-17 12:30:00,63.43,63.44,63.33,63.34,15121.0,59.9726,59.9821,59.8781,59.8875,15121.0
2023-10-17 12:35:00,63.34,63.35,63.26,63.29,17176.0,59.8875,59.897,59.8119,59.8403,17176.0
2023-10-17 12:40:00,63.28,63.33,63.26,63.31,21133.0,59.8308,59.8781,59.8119,59.8592,21133.0
2023-10-17 12:45:00,63.31,63.37,63.27,63.33,23142.0,59.8592,59.9159,59.8213,59.8781,23142.0
2023-10-17 12:50:00,63.32,63.37,63.29,63.35,19212.0,59.8686,59.9159,59.8403,59.897,19212.0
2023-10-17 12:55:00,63.35,63.39,63.33,63.35,14195.0,59.897,59.9348,59.8781,59.897,14195.0
2023-10-17 13:00:00,63.35,63.38,63.32,63.32,12740.0,59.897,59.9253,59.8686,59.8686,12740.0
2023-10-17 13:05:00,63.33,63.34,63.28,63.31,15610.0,59.8781,59.8875,59.8308,59.8592,15610.0
2023-10-17 13:10:00,63.31,63.31,63.22,63.22,16559.0,59.8592,59.8592,59.7741,59.7741,16559.0
2023-10-17 13:15:00,63.23,63.24,63.2,63.24,20422.0,59.7835,59.793,59.7552,59.793,20422.0
2023-10-17 13:20:00,63.25,63.25,63.17,63.18,31484.0,59.8024,59.8024,59.7268,59.7362,31484.0
2023-10-17 13:25:00,63.17,63.28,63.17,63.28,27544.0,59.7268,59.8308,59.7268,59.8308,27544.0
2023-10-17 13:30:00,63.28,63.29,63.15,63.19,30062.0,59.8308,59.8403,59.7079,59.7457,30062.0
2023-10-17 13:35:00,63.19,63.2,63.13,63.15,16444.0,59.7457,59.7552,59.689,59.7079,16444.0
2023-10-17 13:40:00,63.15,63.18,63.09,63.1,15931.0,59.7079,59.7362,59.6512,59.6606,15931.0
2023-10-17 13:45:00,63.11,63.12,63.05,63.06,22349.0,59.6701,59.6795,59.6133,59.6228,22349.0
2023-10-17 13:50:00,63.06,63.08,62.95,62.98,60773.0,59.6228,59.6417,59.5188,59.5472,60773.0
2023-10-17 13:55:00,62.97,63.11,62.96,63.11,54464.0,59.5377,59.6701,59.5282,59.6701,54464.0
2023-10-17 14:00:00,63.11,63.14,63.07,63.12,39629.0,59.6701,59.6984,59.6322,59.6795,39629.0
2023-10-17 14:05:00,63.12,63.12,62.99,63.0,27853.0,59.6795,59.6795,59.5566,59.5661,27853.0
2023-10-17 14:10:00,63.01,63.04,62.96,62.97,26556.0,59.5755,59.6039,59.5282,59.5377,26556.0
2023-10-17 14:15:00,62.96,62.99,62.92,62.92,21367.0,59.5282,59.5566,59.4904,59.4904,21367.0
2023-10-17 14:20:00,62.93,62.98,62.92,62.97,19186.0,59.4999,59.5472,59.4904,59.5377,19186.0
2023-10-17 14:25:00,62.98,62.98,62.85,62.85,40434.0,59.5472,59.5472,59.4242,59.4242,40434.0
2023-10-17 14:30:00,62.85,62.85,62.78,62.82,35168.0,59.4242,59.4242,59.3581,59.3959,35168.0
2023-10-17 14:35:00,62.81,62.87,62.78,62.87,20542.0,59.3864,59.4431,59.3581,59.4431,20542.0
2023-10-17 14:40:00,62.87,62.94,62.86,62.92,23875.0,59.4431,59.5093,59.4337,59.4904,23875.0
2023-10-17 14:45:00,62.92,62.95,62.92,62.95,16710.0,59.4904,59.5188,59.4904,59.5188,16710.0
2023-10-17 14:50:00,62.95,62.98,62.89,62.9,28794.0,59.5188,59.5472,59.4621,59.4715,28794.0
2023-10-17 14:55:00,62.9,62.92,62.86,62.88,30185.0,59.4715,59.4904,59.4337,59.4526,30185.0
2023-10-17 15:00:00,62.88,62.91,62.86,62.89,24870.0,59.4526,59.481,59.4337,59.4621,24870.0
2023-10-17 15:05:00,62.89,63.05,62.88,63.03,40820.0,59.4621,59.6133,59.4526,59.5944,40820.0
2023-10-17 15:10:00,63.04,63.11,63.03,63.07,17098.0,59.6039,59.6701,59.5944,59.6322,17098.0
2023-10-17 15:15:00,63.06,63.08,62.99,63.0,36553.0,59.6228,59.6417,59.5566,59.5661,36553.0
2023-10-17 15:20:00,63.01,63.02,62.91,62.92,29757.0,59.5755,59.585,59.481,59.4904,29757.0
2023-10-17 15:25:00,62.92,62.98,62.92,62.97,52033.0,59.4904,59.5472,59.4904,59.5377,52033.0
2023-10-17 15:30:00,62.97,62.99,62.94,62.97,54842.0,59.5377,59.5566,59.5093,59.5377,54842.0
2023-10-17 15:35:00,62.98,62.99,62.88,62.93,76812.0,59.5472,59.5566,59.4526,59.4999,76812.0
2023-10-17 15:40:00,62.92,62.97,62.91,62.97,41205.0,59.4904,59.5377,59.481,59.5377,41205.0
2023-10-17 15:45:00,62.96,62.98,62.91,62.97,72500.0,59.5282,59.5472,59.481,59.5377,72500.0
2023-10-17 15:50:00,62.97,63.03,62.97,63.0,103909.0,59.5377,59.5944,59.5377,59.5661,103909.0
2023-10-17 15:55:00,63.0,63.01,62.94,62.98,207735.0,59.5661,59.5755,59.5093,59.5472,207735.0
2023-10-18 09:30:00,63.1,63.4,63.03,63.24,89029.0,59.6606,59.9443,59.5944,59.793,89029.0
2023-10-18 09:35:00,63.27,63.41,63.13,63.2,26732.0,59.8213,59.9537,59.689,59.7552,26732.0
2023-10-18 09:40:00,63.16,63.61,63.12,63.6,41187.0,59.7173,60.1428,59.6795,60.1334,41187.0
2023-10-18 09:45:00,63.6,63.69,63.48,63.56,33706.0,60.1334,60.2185,60.0199,60.0955,33706.0
2023-10-18 09:50:00,63.55,63.58,63.4,63.41,46039.0,60.0861,60.1144,59.9443,59.9537,46039.0
2023-10-18 09:55:00,63.42,63.51,63.37,63.5,13548.0,59.9632,60.0483,59.9159,60.0388,13548.0
2023-10-18 10:00:00,63.51,63.65,63.48,63.62,25140.0,60.0483,60.1806,60.0199,60.1523,25140.0
2023-10-18 10:05:00,63.62,63.72,63.59,63.62,22421.0,60.1523,60.2468,60.1239,60.1523,22421.0
2023-10-18 10:10:00,63.6,63.63,63.53,63.6,19780.0,60.1334,60.1617,60.0672,60.1334,19780.0
2023-10-18 10:15:00,63.58,63.86,63.58,63.85,28275.0,60.1144,60.3792,60.1144,60.3697,28275.0
2023-10-18 10:20:00,63.86,63.86,63.79,63.82,23958.0,60.3792,60.3792,60.313,60.3414,23958.0
2023-10-18 10:25:00,63.82,63.9,63.77,63.78,42982.0,60.3414,60.417,60.2941,60.3035,42982.0
2023-10-18 10:30:00,63.76,63.94,63.73,63.87,35151.0,60.2846,60.4548,60.2563,60.3886,35151.0
2023-10-18 10:35:00,63.88,63.92,63.82,63.86,29306.0,60.3981,60.4359,60.3414,60.3792,29306.0
2023-10-18 10:40:00,63.86,63.86,63.65,63.68,14619.0,60.3792,60.3792,60.1806,60.209,14619.0
2023-10-18 10:45:00,63.68,63.7,63.6,63.7,17023.0,60.209,60.2279,60.1334,60.2279,17023.0
2023-10-18 10:50:00,63.7,63.73,63.62,63.64,21875.0,60.2279,60.2563,60.1523,60.1712,21875.0
2023-10-18 10:55:00,63.65,63.84,63.63,63.83,18160.0,60.1806,60.3603,60.1617,60.3508,18160.0
2023-10-18 11:00:00,63.84,63.84,63.73,63.82,23055.0,60.3603,60.3603,60.2563,60.3414,23055.0
2023-10-18 11:05:00,63.81,63.87,63.79,63.79,16959.0,60.3319,60.3886,60.313,60.313,16959.0
2023-10-18 11:10:00,63.79,63.79,63.6,63.62,22310.0,60.313,60.313,60.1334,60.1523,22310.0
2023-10-18 11:15:00,63.62,63.69,63.53,63.59,19776.0,60.1523,60.2185,60.0672,60.1239,19776.0
2023-10-18 11:20:00,63.58,63.6,63.48,63.58,34302.0,60.1144,60.1334,60.0199,60.1144,34302.0
2023-10-18 11:25:00,63.6,63.64,63.55,63.55,126263.0,60.1334,60.1712,60.0861,60.0861,126263.0
2023-10-18 11:30:00,63.55,63.55,63.39,63.46,38448.0,60.0861,60.0861,59.9348,60.001,38448.0
2023-10-18 11:35:00,63.45,63.56,63.44,63.49,173562.0,59.9915,60.0955,59.9821,60.0294,173562.0
2023-10-18 11:40:00,63.49,63.49,63.4,63.43,21165.0,60.0294,60.0294,59.9443,59.9726,21165.0
2023-10-18 11:45:00,63.44,63.44,63.22,63.22,55862.0,59.9821,59.9821,59.7741,59.7741,55862.0
2023-10-18 11:50:00,63.21,63.29,63.2,63.29,26323.0,59.7646,59.8403,59.7552,59.8403,26323.0
2023-10-18 11:55:00,63.28,63.28,63.2,63.25,16399.0,59.8308,59.8308,59.7552,59.8024,16399.0
2023-10-18 12:00:00,63.24,63.39,63.22,63.39,32689.0,59.793,59.9348,59.7741,59.9348,32689.0
2023-10-18 12:05:00,63.37,63.37,63.29,63.32,17462.0,59.9159,59.9159,59.8403,59.8686,17462.0
2023-10-18 12:10:00,63.32,63.32,63.18,63.19,16811.0,59.8686,59.8686,59.7362,59.7457,16811.0
2023-10-18 12:15:00,63.18,63.21,63.15,63.21,14999.0,59.7362,59.7646,59.7079,59.7646,14999.0
2023-10-18 12:20:00,63.21,63.24,63.17,63.24,16307.0,59.7646,59.793,59.7268,59.793,16307.0
2023-10-18 12:25:00,63.24,63.28,63.23,63.25,11423.0,59.793,59.8308,59.7835,59.8024,11423.0
2023-10-18 12:30:00,63.27,63.27,63.21,63.24,13453.0,59.8213,59.8213,59.7646,59.793,13453.0
2023-10-18 12:35:00,63.24,63.25,63.2,63.24,13134.0,59.793,59.8024,59.7552,59.793,13134.0
2023-10-18 12:40:00,63.23,63.29,63.21,63.25,13198.0,59.7835,59.8403,59.7646,59.8024,13198.0
2023-10-18 12:45:00,63.25,63.27,63.23,63.24,12829.0,59.8024,59.8213,59.7835,59.793,12829.0
2023-10-18 12:50:00,63.24,63.25,63.2,63.24,10232.0,59.793,59.8024,59.7552,59.793,10232.0
2023-10-18 12:55:00,63.23,63.26,63.2,63.26,12797.0,59.7835,59.8119,59.7552,59.8119,12797.0
2023-10-18 13:00:00,63.26,63.44,63.23,63.43,27945.0,59.8119,59.9821,59.7835,59.9726,27945.0
2023-10-18 13:05:00,63.45,63.45,63.35,63.4,19938.0,59.9915,59.9915,59.897,59.9443,19938.0
2023-10-18 13:10:00,63.41,63.44,63.3,63.34,16191.0,59.9537,59.9821,59.8497,59.8875,16191.0
2023-10-18 13:15:00,63.34,63.39,63.32,63.33,19711.0,59.8875,59.9348,59.8686,59.8781,19711.0
2023-10-18 13:20:00,63.35,63.36,63.29,63.31,12584.0,59.897,59.9064,59.8403,59.8592,12584.0
2023-10-18 13:25:00,63.32,63.37,63.3,63.33,10533.0,59.8686,59.9159,59.8497,59.8781,10533.0
2023-10-18 13:30:00,63.33,63.33,63.18,63.19,18871.0,59.8781,59.8781,59.7362,59.7457,18871.0
2023-10-18 13:35:00,63.17,63.2,63.11,63.19,28135.0,59.7268,59.7552,59.6701,59.7457,28135.0
2023-10-18 13:40:00,63.19,63.24,63.17,63.23,14092.0,59.7457,59.793,59.7268,59.7835,14092.0
2023-10-18 13:45:00,63.23,63.26,63.21,63.25,12251.0,59.7835,59.8119,59.7646,59.8024,12251.0
2023-10-18 13:50:00,63.25,63.3,63.24,63.26,24438.0,59.8024,59.8497,59.793,59.8119,24438.0
2023-10-18 13:55:00,63.25,63.32,63.24,63.3,19469.0,59.8024,59.8686,59.793,59.8497,19469.0
2023-10-18 14:00:00,63.29,63.37,63.28,63.37,58091.0,59.8403,59.9159,59.8308,59.9159,58091.0
2023-10-18 14:05:00,63.37,63.47,63.33,63.42,34044.0,59.9159,60.0104,59.8781,59.9632,34044.0
2023-10-18 14:10:00,63.41,63.47,63.41,63.46,21313.0,59.9537,60.0104,59.9537,60.001,21313.0
2023-10-18 14:15:00,63.43,63.52,63.42,63.5,23974.0,59.9726,60.0577,59.9632,60.0388,23974.0
2023-10-18 14:20:00,63.51,63.52,63.45,63.46,23530.0,60.0483,60.0577,59.9915,60.001,23530.0
2023-10-18 14:25:00,63.45,63.48,63.38,63.39,25734.0,59.9915,60.0199,59.9253,59.9348,25734.0
2023-10-18 14:30:00,63.37,63.44,63.37,63.39,14701.0,59.9159,59.9821,59.9159,59.9348,14701.0
2023-10-18 14:35:00,63.39,63.42,63.34,63.35,17303.0,59.9348,59.9632,59.8875,59.897,17303.0
2023-10-18 14:40:00,63.36,63.39,63.33,63.39,19429.0,59.9064,59.9348,59.8781,59.9348,19429.0
2023-10-18 14:45:00,63.4,63.41,63.35,63.36,21113.0,59.9443,59.9537,59.897,59.9064,21113.0
2023-10-18 14:50:00,63.36,63.37,63.27,63.3,19739.0,59.9064,59.9159,59.8213,59.8497,19739.0
2023-10-18 14:55:00,63.31,63.34,63.29,63.3,27235.0,59.8592,59.8875,59.8403,59.8497,27235.0
2023-10-18 15:00:00,63.3,63.3,63.24,63.29,29679.0,59.8497,59.8497,59.793,59.8403,29679.0
2023-10-18 15:05:00,63.29,63.3,63.23,63.23,35506.0,59.8403,59.8497,59.7835,59.7835,35506.0
2023-10-18 15:10:00,63.23,63.3,63.22,63.28,26607.0,59.7835,59.8497,59.7741,59.8308,26607.0
2023-10-18 15:15:00,63.28,63.32,63.26,63.29,24539.0,59.8308,59.8686,59.8119,59.8403,24539.0
2023-10-18 15:20:00,63.29,63.31,63.26,63.31,23737.0,59.8403,59.8592,59.8119,59.8592,23737.0
2023-10-18 15:25:00,63.31,63.31,63.2,63.25,21824.0,59.8592,59.8592,59.7552,59.8024,21824.0
2023-10-18 15:30:00,63.25,63.32,63.22,63.31,33256.0,59.8024,59.8686,59.7741,59.8592,33256.0
2023-10-18 15:35:00,63.32,63.34,63.27,63.27,22754.0,59.8686,59.8875,59.8213,59.8213,22754.0
2023-10-18 15:40:00,63.26,63.27,63.21,63.21,48384.0,59.8119,59.8213,59.7646,59.7646,48384.0
2023-10-18 15:45:00,63.22,63.25,63.14,63.25,72943.0,59.7741,59.8024,59.6984,59.8024,72943.0
2023-10-18 15:50:00,63.25,63.31,63.18,63.23,105056.0,59.8024,59.8592,59.7362,59.7835,105056.0
2023-10-18 15:55:00,63.23,63.25,63.17,63.19,195377.0,59.7835,59.8024,59.7268,59.7457,195377.0
2023-10-19 09:30:00,62.99,63.44,62.99,63.18,93553.0,59.5566,59.9821,59.5566,59.7362,93553.0
2023-10-19 09:35:00,63.19,63.46,63.09,63.4,34899.0,59.7457,60.001,59.6512,59.9443,34899.0
2023-10-19 09:40:00,63.4,63.42,63.3,63.38,32928.0,59.9443,59.9632,59.8497,59.9253,32928.0
2023-10-19 09:45:00,63.37,63.4,63.3,63.32,54092.0,59.9159,59.9443,59.8497,59.8686,54092.0
2023-10-19 09:50:00,63.31,63.32,63.1,63.16,41816.0,59.8592,59.8686,59.6606,59.7173,41816.0
2023-10-19 09:55:00,63.18,63.36,63.09,63.33,96544.0,59.7362,59.9064,59.6512,59.8781,96544.0
2023-10-19 10:00:00,63.34,63.36,63.19,63.24,31981.0,59.8875,59.9064,59.7457,59.793,31981.0
2023-10-19 10:05:00,63.25,63.25,63.01,63.04,22579.0,59.8024,59.8024,59.5755,59.6039,22579.0
2023-10-19 10:10:00,63.04,63.04,62.77,62.89,41064.0,59.6039,59.6039,59.3486,59.4621,41064.0
2023-10-19 10:15:00,62.91,62.91,62.79,62.82,26480.0,59.481,59.481,59.3675,59.3959,26480.0
2023-10-19 10:20:00,62.83,62.83,62.74,62.82,14460.0,59.4053,59.4053,59.3202,59.3959,14460.0
2023-10-19 10:25:00,62.81,62.95,62.8,62.89,26629.0,59.3864,59.5188,59.377,59.4621,26629.0
2023-10-19 10:30:00,62.9,62.92,62.86,62.88,16528.0,59.4715,59.4904,59.4337,59.4526,16528.0
2023-10-19 10:35:00,62.88,62.93,62.82,62.84,24251.0,59.4526,59.4999,59.3959,59.4148,24251.0
2023-10-19 10:40:00,62.85,62.92,62.85,62.92,15688.0,59.4242,59.4904,59.4242,59.4904,15688.0
2023-10-19 10:45:00,62.92,63.03,62.92,63.0,19999.0,59.4904,59.5944,59.4904,59.5661,19999.0
2023-10-19 10:50:00,63.0,63.05,62.98,63.02,23273.0,59.5661,59.6133,59.5472,59.585,23273.0
2023-10-19 10:55:00,63.02,63.03,62.96,63.01,16104.0,59.585,59.5944,59.5282,59.5755,16104.0
2023-10-19 11:00:00,63.0,63.05,62.98,63.05,13984.0,59.5661,59.6133,59.5472,59.6133,13984.0
2023-10-19 11:05:00,63.04,63.09,63.03,63.05,23675.0,59.6039,59.6512,59.5944,59.6133,23675.0
2023-10-19 11:10:00,63.07,63.07,62.95,62.99,29153.0,59.6322,59.6322,59.5188,59.5566,29153.0
2023-10-19 11:15:00,62.99,63.1,62.96,63.04,16725.0,59.5566,59.6606,59.5282,59.6039,16725.0
2023-10-19 11:20:00,63.04,63.15,63.01,63.12,20324.0,59.6039,59.7079,59.5755,59.6795,20324.0
2023-10-19 11:25:00,63.13,63.22,63.13,63.17,10271.0,59.689,59.7741,59.689,59.7268,10271.0
2023-10-19 11:30:00,63.16,63.26,63.12,63.23,15202.0,59.7173,59.8119,59.6795,59.7835,15202.0
2023-10-19 11:35:00,63.22,63.26,63.21,63.24,11584.0,59.7741,59.8119,59.7646,59.793,11584.0
2023-10-19 11:40:00,63.25,63.37,63.25,63.37,19973.0,59.8024,59.9159,59.8024,59.9159,19973.0
2023-10-19 11:45:00,63.36,63.36,63.31,63.33,14365.0,59.9064,59.9064,59.8592,59.8781,14365.0
2023-10-19 11:50:00,63.32,63.33,63.22,63.25,17284.0,59.8686,59.8781,59.7741,59.8024,17284.0
2023-10-19 11:55:00,63.23,63.28,63.22,63.27,8752.0,59.7835,59.8308,59.7741,59.8213,8752.0
2023-10-19 12:00:00,63.27,63.37,63.15,63.23,89734.0,59.8213,59.9159,59.7079,59.7835,89734.0
2023-10-19 12:05:00,63.24,63.27,63.13,63.21,28303.0,59.793,59.8213,59.689,59.7646,28303.0
2023-10-19 12:10:00,63.21,63.32,63.19,63.3,17634.0,59.7646,59.8686,59.7457,59.8497,17634.0
2023-10-19 12:15:00,63.3,63.34,63.26,63.32,10314.0,59.8497,59.8875,59.8119,59.8686,10314.0
2023-10-19 12:20:00,63.31,63.4,63.18,63.19,24677.0,59.8592,59.9443,59.7362,59.7457,24677.0
2023-10-19 12:25:00,63.19,63.19,62.84,62.88,26729.0,59.7457,59.7457,59.4148,59.4526,26729.0
2023-10-19 12:30:00,62.88,63.05,62.88,62.94,19049.0,59.4526,59.6133,59.4526,59.5093,19049.0
2023-10-19 12:35:00,62.94,62.99,62.82,62.96,34976.0,59.5093,59.5566,59.3959,59.5282,34976.0
2023-10-19 12:40:00,62.96,63.05,62.9,62.93,19518.0,59.5282,59.6133,59.4715,59.4999,19518.0
2023-10-19 12:45:00,62.94,63.13,62.94,63.07,28368.0,59.5093,59.689,59.5093,59.6322,28368.0
2023-10-19 12:50:00,63.06,63.16,63.02,63.16,17809.0,59.6228,59.7173,59.585,59.7173,17809.0
2023-10-19 12:55:00,63.18,63.23,63.16,63.22,12352.0,59.7362,59.7835,59.7173,59.7741,12352.0
2023-10-19 13:00:00,63.22,63.32,63.17,63.26,15932.0,59.7741,59.8686,59.7268,59.8119,15932.0
2023-10-19 13:05:00,63.27,63.34,63.27,63.31,25522.0,59.8213,59.8875,59.8213,59.8592,25522.0
2023-10-19 13:10:00,63.29,63.31,63.2,63.23,12689.0,59.8403,59.8592,59.7552,59.7835,12689.0
2023-10-19 13:15:00,63.23,63.36,63.19,63.33,17639.0,59.7835,59.9064,59.7457,59.8781,17639.0
2023-10-19 13:20:00,63.33,63.37,63.21,63.22,16789.0,59.8781,59.9159,59.7646,59.7741,16789.0
2023-10-19 13:25:00,63.22,63.31,63.18,63.3,23724.0,59.7741,59.8592,59.7362,59.8497,23724.0
2023-10-19 13:30:00,63.31,63.39,63.26,63.26,17504.0,59.8592,59.9348,59.8119,59.8119,17504.0
2023-10-19 13:35:00,63.26,63.29,63.16,63.19,11986.0,59.8119,59.8403,59.7173,59.7457,11986.0
2023-10-19 13:40:00,63.19,63.22,63.15,63.18,15027.0,59.7457,59.7741,59.7079,59.7362,15027.0
2023-10-19 13:45:00,63.19,63.21,63.11,63.11,17656.0,59.7457,59.7646,59.6701,59.6701,17656.0
2023-10-19 13:50:00,63.11,63.12,63.07,63.1,17927.0,59.6701,59.6795,59.6322,59.6606,17927.0
2023-10-19 13:55:00,63.1,63.18,63.07,63.08,20982.0,59.6606,59.7362,59.6322,59.6417,20982.0
2023-10-19 14:00:00,63.08,63.14,63.02,63.13,22081.0,59.6417,59.6984,59.585,59.689,22081.0
2023-10-19 14:05:00,63.13,63.14,63.09,63.11,19897.0,59.689,59.6984,59.6512,59.6701,19897.0
2023-10-19 14:10:00,63.1,63.13,63.05,63.06,15601.0,59.6606,59.689,59.6133,59.6228,15601.0
2023-10-19 14:15:00,63.06,63.07,63.01,63.06,13066.0,59.6228,59.6322,59.5755,59.6228,13066.0
2023-10-19 14:20:00,63.05,63.07,62.98,63.01,19383.0,59.6133,59.6322,59.5472,59.5755,19383.0
2023-10-19 14:25:00,63.0,63.05,62.99,63.04,19101.0,59.5661,59.6133,59.5566,59.6039,19101.0
2023-10-19 14:30:00,63.03,63.03,62.95,62.99,18710.0,59.5944,59.5944,59.5188,59.5566,18710.0
2023-10-19 14:35:00,62.99,63.05,62.96,63.04,36713.0,59.5566,59.6133,59.5282,59.6039,36713.0
2023-10-19 14:40:00,63.04,63.06,62.95,62.95,30874.0,59.6039,59.6228,59.5188,59.5188,30874.0
2023-10-19 14:45:00,62.96,63.02,62.96,62.99,16404.0,59.5282,59.585,59.5282,59.5566,16404.0
2023-10-19 14:50:00,62.99,63.0,62.95,62.97,24078.0,59.5566,59.5661,59.5188,59.5377,24078.0
2023-10-19 14:55:00,62.97,63.05,62.94,62.99,30317.0,59.5377,59.6133,59.5093,59.5566,30317.0
2023-10-19 15:00:00,62.99,62.99,62.91,62.93,30656.0,59.5566,59.5566,59.481,59.4999,30656.0
2023-10-19 15:05:00,62.93,62.94,62.9,62.92,50170.0,59.4999,59.5093,59.4715,59.4904,50170.0
2023-10-19 15:10:00,62.92,63.03,62.9,62.91,56922.0,59.4904,59.5944,59.4715,59.481,56922.0
2023-10-19 15:15:00,62.9,62.9,62.82,62.89,23220.0,59.4715,59.4715,59.3959,59.4621,23220.0
2023-10-19 15:20:00,62.88,62.95,62.86,62.91,35496.0,59.4526,59.5188,59.4337,59.481,35496.0
2023-10-19 15:25:00,62.91,62.97,62.9,62.96,35325.0,59.481,59.5377,59.4715,59.5282,35325.0
2023-10-19 15:30:00,62.97,63.02,62.93,62.94,36238.0,59.5377,59.585,59.4999,59.5093,36238.0
2023-10-19 15:35:00,62.93,62.95,62.87,62.87,26058.0,59.4999,59.5188,59.4431,59.4431,26058.0
2023-10-19 15:40:00,62.87,62.92,62.85,62.9,45195.0,59.4431,59.4904,59.4242,59.4715,45195.0
2023-10-19 15:45:00,62.9,62.99,62.85,62.98,69929.0,59.4715,59.5566,59.4242,59.5472,69929.0
2023-10-19 15:50:00,62.98,62.99,62.86,62.87,70133.0,59.5472,59.5566,59.4337,59.4431,70133.0
2023-10-19 15:55:00,62.87,62.9,62.84,62.85,176950.0,59.4431,59.4715,59.4148,59.4242,176950.0
2023-10-20 09:30:00,63.17,63.38,63.06,63.29,204327.0,59.7268,59.9253,59.6228,59.8403,204327.0
2023-10-20 09:35:00,63.3,63.41,63.1,63.16,28437.0,59.8497,59.9537,59.6606,59.7173,28437.0
2023-10-20 09:40:00,63.14,63.37,63.11,63.33,38724.0,59.6984,59.9159,59.6701,59.8781,38724.0
2023-10-20 09:45:00,63.33,63.48,63.19,63.32,54064.0,59.8781,60.0199,59.7457,59.8686,54064.0
2023-10-20 09:50:00,63.34,63.42,63.27,63.28,28635.0,59.8875,59.9632,59.8213,59.8308,28635.0
2023-10-20 09:55:00,63.27,63.27,63.12,63.22,24065.0,59.8213,59.8213,59.6795,59.7741,24065.0
2023-10-20 10:00:00,63.22,63.25,63.11,63.13,20253.0,59.7741,59.8024,59.6701,59.689,20253.0
2023-10-20 10:05:00,63.13,63.29,63.13,63.29,21111.0,59.689,59.8403,59.689,59.8403,21111.0
2023-10-20 10:10:00,63.29,63.3,63.18,63.3,13993.0,59.8403,59.8497,59.7362,59.8497,13993.0
2023-10-20 10:15:00,63.3,63.32,63.2,63.22,14914.0,59.8497,59.8686,59.7552,59.7741,14914.0
2023-10-20 10:20:00,63.22,63.33,63.21,63.28,14087.0,59.7741,59.8781,59.7646,59.8308,14087.0
2023-10-20 10:25:00,63.28,63.38,63.27,63.35,18844.0,59.8308,59.9253,59.8213,59.897,18844.0
2023-10-20 10:30:00,63.34,63.4,63.29,63.3,55911.0,59.8875,59.9443,59.8403,59.8497,55911.0
2023-10-20 10:35:00,63.3,63.44,63.29,63.33,26165.0,59.8497,59.9821,59.8403,59.8781,26165.0
2023-10-20 10:40:00,63.33,63.4,63.3,63.4,12514.0,59.8781,59.9443,59.8497,59.9443,12514.0
2023-10-20 10:45:00,63.4,63.59,63.39,63.59,25020.0,59.9443,60.1239,59.9348,60.1239,25020.0
2023-10-20 10:50:00,63.58,63.65,63.56,63.63,18815.0,60.1144,60.1806,60.0955,60.1617,18815.0
2023-10-20 10:55:00,63.63,63.73,63.62,63.73,21236.0,60.1617,60.2563,60.1523,60.2563,21236.0
2023-10-20 11:00:00,63.73,63.78,63.67,63.72,75002.0,60.2563,60.3035,60.1995,60.2468,75002.0
2023-10-20 11:05:00,63.73,63.84,63.71,63.76,56656.0,60.2563,60.3603,60.2374,60.2846,56656.0
2023-10-20 11:10:00,63.75,63.85,63.74,63.85,25940.0,60.2752,60.3697,60.2657,60.3697,25940.0
2023-10-20 11:15:00,63.85,63.87,63.8,63.84,32033.0,60.3697,60.3886,60.3225,60.3603,32033.0
2023-10-20 11:20:00,63.83,63.83,63.72,63.76,28230.0,60.3508,60.3508,60.2468,60.2846,28230.0
2023-10-20 11:25:00,63.76,63.86,63.74,63.79,55412.0,60.2846,60.3792,60.2657,60.313,55412.0
2023-10-20 11:30:00,63.78,63.78,63.65,63.69,47900.0,60.3035,60.3035,60.1806,60.2185,47900.0
2023-10-20 11:35:00,63.69,63.8,63.69,63.76,36303.0,60.2185,60.3225,60.2185,60.2846,36303.0
2023-10-20 11:40:00,63.76,63.83,63.74,63.77,21396.0,60.2846,60.3508,60.2657,60.2941,21396.0
2023-10-20 11:45:00,63.77,63.83,63.76,63.81,22492.0,60.2941,60.3508,60.2846,60.3319,22492.0
2023-10-20 11:50:00,63.82,63.82,63.68,63.74,38065.0,60.3414,60.3414,60.209,60.2657,38065.0
2023-10-20 11:55:00,63.76,63.78,63.68,63.73,35739.0,60.2846,60.3035,60.209,60.2563,35739.0
2023-10-20 12:00:00,63.73,63.74,63.6,63.64,41567.0,60.2563,60.2657,60.1334,60.1712,41567.0
2023-10-20 12:05:00,63.64,63.64,63.49,63.58,13491.0,60.1712,60.1712,60.0294,60.1144,13491.0
2023-10-20 12:10:00,63.58,63.59,63.54,63.56,19186.0,60.1144,60.1239,60.0766,60.0955,19186.0
2023-10-20 12:15:00,63.56,63.6,63.54,63.59,22530.0,60.0955,60.1334,60.0766,60.1239,22530.0
2023-10-20 12:20:00,63.6,63.72,63.57,63.72,36529.0,60.1334,60.2468,60.105,60.2468,36529.0
2023-10-20 12:25:00,63.72,63.73,63.59,63.68,27454.0,60.2468,60.2563,60.1239,60.209,27454.0
2023-10-20 12:30:00,63.67,63.73,63.67,63.72,30865.0,60.1995,60.2563,60.1995,60.2468,30865.0
2023-10-20 12:35:00,63.72,63.78,63.7,63.77,33849.0,60.2468,60.3035,60.2279,60.2941,33849.0
2023-10-20 12:40:00,63.76,63.76,63.69,63.71,27812.0,60.2846,60.2846,60.2185,60.2374,27812.0
2023-10-20 12:45:00,63.72,63.74,63.68,63.71,32544.0,60.2468,60.2657,60.209,60.2374,32544.0
2023-10-20 12:50:00,63.71,63.71,63.66,63.67,39875.0,60.2374,60.2374,60.1901,60.1995,39875.0
2023-10-20 12:55:00,63.67,63.69,63.61,63.65,28289.0,60.1995,60.2185,60.1428,60.1806,28289.0
2023-10-20 13:00:00,63.65,63.65,63.52,63.55,30860.0,60.1806,60.1806,60.0577,60.0861,30860.0
2023-10-20 13:05:00,63.54,63.55,63.43,63.45,22328.0,60.0766,60.0861,59.9726,59.9915,22328.0
2023-10-20 13:10:00,63.46,63.52,63.45,63.51,25895.0,60.001,60.0577,59.9915,60.0483,25895.0
2023-10-20 13:15:00,63.51,63.59,63.46,63.57,29891.0,60.0483,60.1239,60.001,60.105,29891.0
2023-10-20 13:20:00,63.57,63.59,63.5,63.53,41940.0,60.105,60.1239,60.0388,60.0672,41940.0
2023-10-20 13:25:00,63.52,63.53,63.44,63.47,22414.0,60.0577,60.0672,59.9821,60.0104,22414.0
2023-10-20 13:30:00,63.47,63.47,63.38,63.46,17374.0,60.0104,60.0104,59.9253,60.001,17374.0
2023-10-20 13:35:00,63.46,63.47,63.43,63.45,16413.0,60.001,60.0104,59.9726,59.9915,16413.0
2023-10-20 13:40:00,63.44,63.5,63.44,63.48,16187.0,59.9821,60.0388,59.9821,60.0199,16187.0
2023-10-20 13:45:00,63.48,63.5,63.41,63.41,25717.0,60.0199,60.0388,59.9537,59.9537,25717.0
2023-10-20 13:50:00,63.41,63.47,63.39,63.47,27825.0,59.9537,60.0104,59.9348,60.0104,27825.0
2023-10-20 13:55:00,63.48,63.52,63.48,63.51,15230.0,60.0199,60.0577,60.0199,60.0483,15230.0
2023-10-20 14:00:00,63.52,63.55,63.49,63.52,17243.0,60.0577,60.0861,60.0294,60.0577,17243.0
2023-10-20 14:05:00,63.52,63.59,63.51,63.58,20217.0,60.0577,60.1239,60.0483,60.1144,20217.0
2023-10-20 14:10:00,63.59,63.6,63.48,63.52,19909.0,60.1239,60.1334,60.0199,60.0577,19909.0
2023-10-20 14:15:00,63.52,63.54,63.47,63.52,21413.0,60.0577,60.0766,60.0104,60.0577,21413.0
2023-10-20 14:20:00,63.52,63.53,63.41,63.43,27433.0,60.0577,60.0672,59.9537,59.9726,27433.0
2023-10-20 14:25:00,63.44,63.46,63.41,63.46,26732.0,59.9821,60.001,59.9537,60.001,26732.0
2023-10-20 14:30:00,63.46,63.56,63.45,63.56,15994.0,60.001,60.0955,59.9915,60.0955,15994.0
2023-10-20 14:35:00,63.58,63.67,63.58,63.61,22974.0,60.1144,60.1995,60.1144,60.1428,22974.0
2023-10-20 14:40:00,63.62,63.62,63.54,63.6,15504.0,60.1523,60.1523,60.0766,60.1334,15504.0
2023-10-20 14:45:00,63.61,63.62,63.53,63.54,19785.0,60.1428,60.1523,60.0672,60.0766,19785.0
2023-10-20 14:50:00,63.54,63.54,63.48,63.48,16429.0,60.0766,60.0766,60.0199,60.0199,16429.0
2023-10-20 14:55:00,63.48,63.52,63.47,63.5,16578.0,60.0199,60.0577,60.0104,60.0388,16578.0
2023-10-20 15:00:00,63.51,63.55,63.48,63.48,21877.0,60.0483,60.0861,60.0199,60.0199,21877.0
2023-10-20 15:05:00,63.49,63.53,63.47,63.47,18645.0,60.0294,60.0672,60.0104,60.0104,18645.0
2023-10-20 15:10:00,63.48,63.48,63.38,63.41,20733.0,60.0199,60.0199,59.9253,59.9537,20733.0
2023-10-20 15:15:00,63.41,63.53,63.37,63.53,28279.0,59.9537,60.0672,59.9159,60.0672,28279.0
2023-10-20 15:20:00,63.53,63.53,63.43,63.46,27202.0,60.0672,60.0672,59.9726,60.001,27202.0
2023-10-20 15:25:00,63.45,63.5,63.41,63.49,29911.0,59.9915,60.0388,59.9537,60.0294,29911.0
2023-10-20 15:30:00,63.49,63.51,63.33,63.37,36537.0,60.0294,60.0483,59.8781,59.9159,36537.0
2023-10-20 15:35:00,63.37,63.4,63.31,63.32,38254.0,59.9159,59.9443,59.8592,59.8686,38254.0
2023-10-20 15:40:00,63.32,63.34,63.27,63.31,62732.0,59.8686,59.8875,59.8213,59.8592,62732.0
2023-10-20 15:45:00,63.3,63.37,63.26,63.36,60149.0,59.8497,59.9159,59.8119,59.9064,60149.0
2023-10-20 15:50:00,63.35,63.37,63.28,63.33,82488.0,59.897,59.9159,59.8308,59.8781,82488.0
2023-10-20 15:55:00,63.33,63.38,63.23,63.24,257607.0,59.8781,59.9253,59.7835,59.793,257607.0
2023-10-23 09:30:00,62.97,63.29,62.93,63.24,74851.0,59.5377,59.8403,59.4999,59.793,74851.0
2023-10-23 09:35:00,63.27,63.47,63.2,63.47,59969.0,59.8213,60.0104,59.7552,60.0104,59969.0
2023-10-23 09:40:00,63.46,63.47,63.23,63.3,41374.0,60.001,60.0104,59.7835,59.8497,41374.0
2023-10-23 09:45:00,63.31,63.44,63.13,63.18,40315.0,59.8592,59.9821,59.689,59.7362,40315.0
2023-10-23 09:50:00,63.2,63.44,63.16,63.43,38985.0,59.7552,59.9821,59.7173,59.9726,38985.0
2023-10-23 09:55:00,63.43,63.43,63.34,63.39,28340.0,59.9726,59.9726,59.8875,59.9348,28340.0
2023-10-23 10:00:00,63.39,63.41,63.22,63.33,40357.0,59.9348,59.9537,59.7741,59.8781,40357.0
2023-10-23 10:05:00,63.34,63.39,63.31,63.38,28231.0,59.8875,59.9348,59.8592,59.9253,28231.0
2023-10-23 10:10:00,63.37,63.45,63.36,63.38,35304.0,59.9159,59.9915,59.9064,59.9253,35304.0
2023-10-23 10:15:00,63.38,63.54,63.35,63.53,28485.0,59.9253,60.0766,59.897,60.0672,28485.0
2023-10-23 10:20:00,63.53,63.62,63.51,63.62,23186.0,60.0672,60.1523,60.0483,60.1523,23186.0
2023-10-23 10:25:00,63.62,63.67,63.52,63.52,39685.0,60.1523,60.1995,60.0577,60.0577,39685.0
2023-10-23 10:30:00,63.52,63.62,63.5,63.61,47767.0,60.0577,60.1523,60.0388,60.1428,47767.0
2023-10-23 10:35:00,63.62,63.71,63.55,63.64,46451.0,60.1523,60.2374,60.0861,60.1712,46451.0
2023-10-23 10:40:00,63.64,63.73,63.61,63.72,44162.0,60.1712,60.2563,60.1428,60.2468,44162.0
2023-10-23 10:45:00,63.71,63.77,63.67,63.68,30151.0,60.2374,60.2941,60.1995,60.209,30151.0
2023-10-23 10:50:00,63.68,63.8,63.67,63.75,34645.0,60.209,60.3225,60.1995,60.2752,34645.0
2023-10-23 10:55:00,63.75,63.77,63.66,63.68,32592.0,60.2752,60.2941,60.1901,60.209,32592.0
2023-10-23 11:00:00,63.68,63.76,63.67,63.69,31650.0,60.209,60.2846,60.1995,60.2185,31650.0
2023-10-23 11:05:00,63.7,63.72,63.51,63.58,37392.0,60.2279,60.2468,60.0483,60.1144,37392.0
2023-10-23 11:10:00,63.59,63.62,63.53,63.56,29364.0,60.1239,60.1523,60.0672,60.0955,29364.0
2023-10-23 11:15:00,63.55,63.56,63.46,63.5,37380.0,60.0861,60.0955,60.001,60.0388,37380.0
2023-10-23 11:20:00,63.49,63.53,63.43,63.46,34486.0,60.0294,60.0672,59.9726,60.001,34486.0
2023-10-23 11:25:00,63.46,63.52,63.44,63.5,31055.0,60.001,60.0577,59.9821,60.0388,31055.0
2023-10-23 11:30:00,63.5,63.53,63.43,63.47,28740.0,60.0388,60.0672,59.9726,60.0104,28740.0
2023-10-23 11:35:00,63.48,63.5,63.47,63.49,24640.0,60.0199,60.0388,60.0104,60.0294,24640.0
2023-10-23 11:40:00,63.48,63.51,63.42,63.47,30847.0,60.0199,60.0483,59.9632,60.0104,30847.0
2023-10-23 11:45:00,63.48,63.52,63.34,63.4,29922.0,60.0199,60.0577,59.8875,59.9443,29922.0
2023-10-23 11:50:00,63.38,63.42,63.36,63.4,24926.0,59.9253,59.9632,59.9064,59.9443,24926.0
2023-10-23 11:55:00,63.44,63.45,63.41,63.43,23232.0,59.9821,59.9915,59.9537,59.9726,23232.0
2023-10-23 12:00:00,63.44,63.45,63.4,63.41,21652.0,59.9821,59.9915,59.9443,59.9537,21652.0
2023-10-23 12:05:00,63.41,63.48,63.39,63.46,30059.0,59.9537,60.0199,59.9348,60.001,30059.0
2023-10-23 12:10:00,63.47,63.51,63.45,63.49,22875.0,60.0104,60.0483,59.9915,60.0294,22875.0
2023-10-23 12:15:00,63.49,63.5,63.33,63.33,26754.0,60.0294,60.0388,59.8781,59.8781,26754.0
2023-10-23 12:20:00,63.34,63.42,63.32,63.42,19326.0,59.8875,59.9632,59.8686,59.9632,19326.0
2023-10-23 12:25:00,63.42,63.49,63.41,63.48,21059.0,59.9632,60.0294,59.9537,60.0199,21059.0
2023-10-23 12:30:00,63.48,63.54,63.44,63.51,42881.0,60.0199,60.0766,59.9821,60.0483,42881.0
2023-10-23 12:35:00,63.51,63.54,63.51,63.53,17419.0,60.0483,60.0766,60.0483,60.0672,17419.0
2023-10-23 12:40:00,63.53,63.54,63.49,63.5,24690.0,60.0672,60.0766,60.0294,60.0388,24690.0
2023-10-23 12:45:00,63.5,63.54,63.46,63.51,32540.0,60.0388,60.0766,60.001,60.0483,32540.0
2023-10-23 12:50:00,63.52,63.53,63.5,63.52,21655.0,60.0577,60.0672,60.0388,60.0577,21655.0
2023-10-23 12:55:00,63.52,63.64,63.52,63.64,22132.0,60.0577,60.1712,60.0577,60.1712,22132.0
2023-10-23 13:00:00,63.63,63.63,63.54,63.58,23276.0,60.1617,60.1617,60.0766,60.1144,23276.0
2023-10-23 13:05:00,63.58,63.63,63.58,63.59,18672.0,60.1144,60.1617,60.1144,60.1239,18672.0
2023-10-23 13:10:00,63.59,63.6,63.53,63.54,22553.0,60.1239,60.1334,60.0672,60.0766,22553.0
2023-10-23 13:15:00,63.55,63.55,63.46,63.47,28795.0,60.0861,60.0861,60.001,60.0104,28795.0
2023-10-23 13:20:00,63.47,63.5,63.45,63.49,28996.0,60.0104,60.0388,59.9915,60.0294,28996.0
2023-10-23 13:25:00,63.47,63.51,63.46,63.51,16328.0,60.0104,60.0483,60.001,60.0483,16328.0
2023-10-23 13:30:00,63.52,63.53,63.46,63.5,30948.0,60.0577,60.0672,60.001,60.0388,30948.0
2023-10-23 13:35:00,63.49,63.52,63.47,63.5,24447.0,60.0294,60.0577,60.0104,60.0388,24447.0
2023-10-23 13:40:00,63.49,63.55,63.48,63.55,19684.0,60.0294,60.0861,60.0199,60.0861,19684.0
2023-10-23 13:45:00,63.55,63.58,63.49,63.54,37411.0,60.0861,60.1144,60.0294,60.0766,37411.0
2023-10-23 13:50:00,63.53,63.56,63.52,63.54,19639.0,60.0672,60.0955,60.0577,60.0766,19639.0
2023-10-23 13:55:00,63.54,63.55,63.46,63.48,34624.0,60.0766,60.0861,60.001,60.0199,34624.0
2023-10-23 14:00:00,63.48,63.48,63.28,63.33,36265.0,60.0199,60.0199,59.8308,59.8781,36265.0
2023-10-23 14:05:00,63.33,63.35,63.25,63.26,29164.0,59.8781,59.897,59.8024,59.8119,29164.0
2023-10-23 14:10:00,63.27,63.3,63.22,63.23,44141.0,59.8213,59.8497,59.7741,59.7835,44141.0
2023-10-23 14:15:00,63.24,63.3,63.17,63.19,74790.0,59.793,59.8497,59.7268,59.7457,74790.0
2023-10-23 14:20:00,63.16,63.23,63.12,63.23,19872.0,59.7173,59.7835,59.6795,59.7835,19872.0
2023-10-23 14:25:00,63.24,63.31,63.23,63.3,18307.0,59.793,59.8592,59.7835,59.8497,18307.0
2023-10-23 14:30:00,63.31,63.39,63.3,63.39,25199.0,59.8592,59.9348,59.8497,59.9348,25199.0
2023-10-23 14:35:00,63.38,63.51,63.36,63.5,23890.0,59.9253,60.0483,59.9064,60.0388,23890.0
2023-10-23 14:40:00,63.5,63.6,63.47,63.51,15042.0,60.0388,60.1334,60.0104,60.0483,15042.0
2023-10-23 14:45:00,63.52,63.53,63.49,63.5,13665.0,60.0577,60.0672,60.0294,60.0388,13665.0
2023-10-23 14:50:00,63.5,63.5,63.44,63.46,22724.0,60.0388,60.0388,59.9821,60.001,22724.0
2023-10-23 14:55:00,63.45,63.48,63.43,63.47,29704.0,59.9915,60.0199,59.9726,60.0104,29704.0
2023-10-23 15:00:00,63.48,63.51,63.41,63.5,26673.0,60.0199,60.0483,59.9537,60.0388,26673.0
2023-10-23 15:05:00,63.51,63.51,63.4,63.41,32080.0,60.0483,60.0483,59.9443,59.9537,32080.0
2023-10-23 15:10:00,63.4,63.43,63.33,63.38,46233.0,59.9443,59.9726,59.8781,59.9253,46233.0
2023-10-23 15:15:00,63.37,63.44,63.34,63.42,49152.0,59.9159,59.9821,59.8875,59.9632,49152.0
2023-10-23 15:20:00,63.42,63.42,63.27,63.34,76893.0,59.9632,59.9632,59.8213,59.8875,76893.0
2023-10-23 15:25:00,63.34,63.4,63.29,63.31,31092.0,59.8875,59.9443,59.8403,59.8592,31092.0
2023-10-23 15:30:00,63.31,63.35,63.28,63.29,43377.0,59.8592,59.897,59.8308,59.8403,43377.0
2023-10-23 15:35:00,63.3,63.31,63.23,63.24,39939.0,59.8497,59.8592,59.7835,59.793,39939.0
2023-10-23 15:40:00,63.24,63.35,63.22,63.34,32689.0,59.793,59.897,59.7741,59.8875,32689.0
2023-10-23 15:45:00,63.34,63.4,63.32,63.35,42927.0,59.8875,59.9443,59.8686,59.897,42927.0
2023-10-23 15:50:00,63.35,63.36,63.22,63.24,71246.0,59.897,59.9064,59.7741,59.793,71246.0
2023-10-23 15:55:00,63.24,63.26,63.17,63.23,166593.0,59.793,59.8119,59.7268,59.7835,166593.0
2023-10-24 09:30:00,63.21,63.64,63.19,63.54,112053.0,59.7646,60.1712,59.7457,60.0766,112053.0
2023-10-24 09:35:00,63.47,63.8,63.47,63.68,35947.0,60.0104,60.3225,60.0104,60.209,35947.0
2023-10-24 09:40:00,63.69,63.83,63.49,63.83,35688.0,60.2185,60.3508,60.0294,60.3508,35688.0
2023-10-24 09:45:00,63.79,63.81,63.6,63.77,38796.0,60.313,60.3319,60.1334,60.2941,38796.0
2023-10-24 09:50:00,63.78,63.86,63.67,63.86,16237.0,60.3035,60.3792,60.1995,60.3792,16237.0
2023-10-24 09:55:00,63.88,63.99,63.7,63.73,24871.0,60.3981,60.5021,60.2279,60.2563,24871.0
2023-10-24 10:00:00,63.73,63.77,63.63,63.65,26387.0,60.2563,60.2941,60.1617,60.1806,26387.0
2023-10-24 10:05:00,63.65,63.85,63.65,63.83,26247.0,60.1806,60.3697,60.1806,60.3508,26247.0
2023-10-24 10:10:00,63.83,63.87,63.75,63.81,20002.0,60.3508,60.3886,60.2752,60.3319,20002.0
2023-10-24 10:15:00,63.82,63.85,63.74,63.77,28579.0,60.3414,60.3697,60.2657,60.2941,28579.0
2023-10-24 10:20:00,63.78,63.79,63.61,63.64,27325.0,60.3035,60.313,60.1428,60.1712,27325.0
2023-10-24 10:25:00,63.65,63.74,63.65,63.74,25806.0,60.1806,60.2657,60.1806,60.2657,25806.0
2023-10-24 10:30:00,63.74,63.74,63.63,63.67,28596.0,60.2657,60.2657,60.1617,60.1995,28596.0
2023-10-24 10:35:00,63.68,63.76,63.67,63.73,35010.0,60.209,60.2846,60.1995,60.2563,35010.0
2023-10-24 10:40:00,63.73,63.78,63.63,63.66,34463.0,60.2563,60.3035,60.1617,60.1901,34463.0
2023-10-24 10:45:00,63.65,63.67,63.58,63.6,29152.0,60.1806,60.1995,60.1144,60.1334,29152.0
2023-10-24 10:50:00,63.59,63.66,63.54,63.59,31995.0,60.1239,60.1901,60.0766,60.1239,31995.0
2023-10-24 10:55:00,63.59,63.61,63.53,63.54,31177.0,60.1239,60.1428,60.0672,60.0766,31177.0
2023-10-24 11:00:00,63.54,63.57,63.47,63.55,36575.0,60.0766,60.105,60.0104,60.0861,36575.0
2023-10-24 11:05:00,63.54,63.63,63.54,63.59,25014.0,60.0766,60.1617,60.0766,60.1239,25014.0
2023-10-24 11:10:00,63.59,63.65,63.57,63.63,18838.0,60.1239,60.1806,60.105,60.1617,18838.0
2023-10-24 11:15:00,63.62,63.8,63.6,63.76,27270.0,60.1523,60.3225,60.1334,60.2846,27270.0
2023-10-24 11:20:00,63.76,63.78,63.71,63.73,26150.0,60.2846,60.3035,60.2374,60.2563,26150.0
2023-10-24 11:25:00,63.74,63.77,63.71,63.73,28802.0,60.2657,60.2941,60.2374,60.2563,28802.0
2023-10-24 11:30:00,63.73,63.74,63.62,63.63,21028.0,60.2563,60.2657,60.1523,60.1617,21028.0
2023-10-24 11:35:00,63.63,63.78,63.63,63.76,32046.0,60.1617,60.3035,60.1617,60.2846,32046.0
2023-10-24 11:40:00,63.76,63.84,63.74,63.8,26697.0,60.2846,60.3603,60.2657,60.3225,26697.0
2023-10-24 11:45:00,63.8,63.87,63.78,63.83,35595.0,60.3225,60.3886,60.3035,60.3508,35595.0
2023-10-24 11:50:00,63.82,63.82,63.69,63.72,21221.0,60.3414,60.3414,60.2185,60.2468,21221.0
2023-10-24 11:55:00,63.72,63.76,63.67,63.73,18205.0,60.2468,60.2846,60.1995,60.2563,18205.0
2023-10-24 12:00:00,63.73,63.81,63.72,63.79,26930.0,60.2563,60.3319,60.2468,60.313,26930.0
2023-10-24 12:05:00,63.8,63.81,63.7,63.71,12437.0,60.3225,60.3319,60.2279,60.2374,12437.0
2023-10-24 12:10:00,63.71,63.71,63.65,63.67,15794.0,60.2374,60.2374,60.1806,60.1995,15794.0
2023-10-24 12:15:00,63.66,63.66,63.57,63.58,22938.0,60.1901,60.1901,60.105,60.1144,22938.0
2023-10-24 12:20:00,63.57,63.57,63.5,63.51,41215.0,60.105,60.105,60.0388,60.0483,41215.0
2023-10-24 12:25:00,63.51,63.58,63.51,63.55,20873.0,60.0483,60.1144,60.0483,60.0861,20873.0
2023-10-24 12:30:00,63.54,63.58,63.53,63.56,17716.0,60.0766,60.1144,60.0672,60.0955,17716.0
2023-10-24 12:35:00,63.56,63.59,63.53,63.58,19979.0,60.0955,60.1239,60.0672,60.1144,19979.0
2023-10-24 12:40:00,63.59,63.64,63.57,63.63,17608.0,60.1239,60.1712,60.105,60.1617,17608.0
2023-10-24 12:45:00,63.63,63.67,63.56,63.57,25155.0,60.1617,60.1995,60.0955,60.105,25155.0
2023-10-24 12:50:00,63.57,63.58,63.48,63.49,14746.0,60.105,60.1144,60.0199,60.0294,14746.0
2023-10-24 12:55:00,63.49,63.58,63.49,63.57,18053.0,60.0294,60.1144,60.0294,60.105,18053.0
2023-10-24 13:00:00,63.56,63.63,63.56,63.6,16852.0,60.0955,60.1617,60.0955,60.1334,16852.0
2023-10-24 13:05:00,63.62,63.66,63.56,63.59,26559.0,60.1523,60.1901,60.0955,60.1239,26559.0
2023-10-24 13:10:00,63.58,63.58,63.53,63.55,19392.0,60.1144,60.1144,60.0672,60.0861,19392.0
2023-10-24 13:15:00,63.54,63.58,63.53,63.56,33204.0,60.0766,60.1144,60.0672,60.0955,33204.0
2023-10-24 13:20:00,63.57,63.62,63.55,63.55,16257.0,60.105,60.1523,60.0861,60.0861,16257.0
2023-10-24 13:25:00,63.56,63.6,63.52,63.58,26136.0,60.0955,60.1334,60.0577,60.1144,26136.0
2023-10-24 13:30:00,63.58,63.63,63.57,63.58,22118.0,60.1144,60.1617,60.105,60.1144,22118.0
2023-10-24 13:35:00,63.58,63.61,63.54,63.57,24945.0,60.1144,60.1428,60.0766,60.105,24945.0
2023-10-24 13:40:00,63.57,63.6,63.53,63.57,22405.0,60.105,60.1334,60.0672,60.105,22405.0
2023-10-24 13:45:00,63.57,63.61,63.56,63.58,24804.0,60.105,60.1428,60.0955,60.1144,24804.0
2023-10-24 13:50:00,63.58,63.58,63.55,63.56,16415.0,60.1144,60.1144,60.0861,60.0955,16415.0
2023-10-24 13:55:00,63.57,63.57,63.47,63.48,31281.0,60.105,60.105,60.0104,60.0199,31281.0
2023-10-24 14:00:00,63.49,63.51,63.44,63.48,22863.0,60.0294,60.0483,59.9821,60.0199,22863.0
2023-10-24 14:05:00,63.48,63.58,63.48,63.55,13727.0,60.0199,60.1144,60.0199,60.0861,13727.0
2023-10-24 14:10:00,63.56,63.62,63.55,63.6,23061.0,60.0955,60.1523,60.0861,60.1334,23061.0
2023-10-24 14:15:00,63.6,63.6,63.55,63.59,26847.0,60.1334,60.1334,60.0861,60.1239,26847.0
2023-10-24 14:20:00,63.59,63.59,63.53,63.57,20975.0,60.1239,60.1239,60.0672,60.105,20975.0
2023-10-24 14:25:00,63.58,63.6,63.57,63.59,18941.0,60.1144,60.1334,60.105,60.1239,18941.0
2023-10-24 14:30:00,63.59,63.71,63.59,63.66,41523.0,60.1239,60.2374,60.1239,60.1901,41523.0
2023-10-24 14:35:00,63.66,63.68,63.62,63.64,17615.0,60.1901,60.209,60.1523,60.1712,17615.0
2023-10-24 14:40:00,63.63,63.69,63.6,63.68,34255.0,60.1617,60.2185,60.1334,60.209,34255.0
2023-10-24 14:45:00,63.69,63.7,63.65,63.69,17939.0,60.2185,60.2279,60.1806,60.2185,17939.0
2023-10-24 14:50:00,63.69,63.71,63.65,63.7,17115.0,60.2185,60.2374,60.1806,60.2279,17115.0
2023-10-24 14:55:00,63.69,63.7,63.66,63.67,23106.0,60.2185,60.2279,60.1901,60.1995,23106.0
2023-10-24 15:00:00,63.66,63.67,63.62,63.67,16567.0,60.1901,60.1995,60.1523,60.1995,16567.0
2023-10-24 15:05:00,63.67,63.67,63.6,63.61,22226.0,60.1995,60.1995,60.1334,60.1428,22226.0
2023-10-24 15:10:00,63.6,63.65,63.59,63.64,25982.0,60.1334,60.1806,60.1239,60.1712,25982.0
2023-10-24 15:15:00,63.64,63.67,63.62,63.67,24036.0,60.1712,60.1995,60.1523,60.1995,24036.0
2023-10-24 15:20:00,63.67,63.68,63.61,63.61,19202.0,60.1995,60.209,60.1428,60.1428,19202.0
2023-10-24 15:25:00,63.62,63.64,63.6,63.64,18455.0,60.1523,60.1712,60.1334,60.1712,18455.0
2023-10-24 15:30:00,63.65,63.66,63.6,63.66,26049.0,60.1806,60.1901,60.1334,60.1901,26049.0
2023-10-24 15:35:00,63.66,63.67,63.62,63.64,20695.0,60.1901,60.1995,60.1523,60.1712,20695.0
2023-10-24 15:40:00,63.64,63.66,63.59,63.61,36004.0,60.1712,60.1901,60.1239,60.1428,36004.0
2023-10-24 15:45:00,63.61,63.67,63.61,63.62,56586.0,60.1428,60.1995,60.1428,60.1523,56586.0
2023-10-24 15:50:00,63.62,63.65,63.57,63.59,68414.0,60.1523,60.1806,60.105,60.1239,68414.0
2023-10-24 15:55:00,63.59,63.68,63.58,63.65,134806.0,60.1239,60.209,60.1144,60.1806,134806.0
2023-10-25 09:30:00,63.67,63.9,63.62,63.9,57257.0,60.1995,60.417,60.1523,60.417,57257.0
2023-10-25 09:35:00,63.92,64.08,63.88,64.08,45099.0,60.4359,60.5872,60.3981,60.5872,45099.0
2023-10-25 09:40:00,64.09,64.15,63.94,64.14,31910.0,60.5966,60.6534,60.4548,60.6439,31910.0
2023-10-25 09:45:00,64.14,64.25,64.11,64.22,30743.0,60.6439,60.7479,60.6156,60.7196,30743.0
2023-10-25 09:50:00,64.23,64.31,64.17,64.22,30749.0,60.729,60.8047,60.6723,60.7196,30749.0
2023-10-25 09:55:00,64.22,64.24,64.05,64.07,28192.0,60.7196,60.7385,60.5588,60.5777,28192.0
2023-10-25 10:00:00,64.06,64.15,63.93,64.1,47583.0,60.5683,60.6534,60.4454,60.6061,47583.0
2023-10-25 10:05:00,64.11,64.11,63.95,64.01,25263.0,60.6156,60.6156,60.4643,60.521,25263.0
2023-10-25 10:10:00,64.01,64.11,64.01,64.11,31396.0,60.521,60.6156,60.521,60.6156,31396.0
2023-10-25 10:15:00,64.11,64.21,64.07,64.2,13868.0,60.6156,60.7101,60.5777,60.7007,13868.0
2023-10-25 10:20:00,64.19,64.19,64.07,64.11,14887.0,60.6912,60.6912,60.5777,60.6156,14887.0
2023-10-25 10:25:00,64.11,64.16,64.07,64.11,40393.0,60.6156,60.6628,60.5777,60.6156,40393.0
2023-10-25 10:30:00,64.1,64.26,64.07,64.23,22148.0,60.6061,60.7574,60.5777,60.729,22148.0
2023-10-25 10:35:00,64.22,64.29,64.13,64.26,25330.0,60.7196,60.7857,60.6345,60.7574,25330.0
2023-10-25 10:40:00,64.26,64.41,64.26,64.39,32338.0,60.7574,60.8992,60.7574,60.8803,32338.0
2023-10-25 10:45:00,64.38,64.42,64.36,64.39,26541.0,60.8708,60.9087,60.8519,60.8803,26541.0
2023-10-25 10:50:00,64.38,64.49,64.34,64.38,19190.0,60.8708,60.9748,60.833,60.8708,19190.0
2023-10-25 10:55:00,64.36,64.46,64.33,64.45,27338.0,60.8519,60.9465,60.8236,60.937,27338.0
2023-10-25 11:00:00,64.45,64.57,64.39,64.55,70078.0,60.937,61.0505,60.8803,61.0316,70078.0
2023-10-25 11:05:00,64.56,64.59,64.46,64.58,34370.0,61.041,61.0694,60.9465,61.0599,34370.0
2023-10-25 11:10:00,64.58,64.61,64.45,64.55,32364.0,61.0599,61.0883,60.937,61.0316,32364.0
2023-10-25 11:15:00,64.55,64.68,64.5,64.66,21919.0,61.0316,61.1545,60.9843,61.1356,21919.0
2023-10-25 11:20:00,64.65,64.81,64.64,64.81,79352.0,61.1261,61.2774,61.1167,61.2774,79352.0
2023-10-25 11:25:00,64.81,64.93,64.8,64.88,37495.0,61.2774,61.3909,61.2679,61.3436,37495.0
2023-10-25 11:30:00,64.89,64.9,64.76,64.77,33478.0,61.353,61.3625,61.2301,61.2396,33478.0
2023-10-25 11:35:00,64.76,64.85,64.76,64.83,33230.0,61.2301,61.3152,61.2301,61.2963,33230.0
2023-10-25 11:40:00,64.84,64.95,64.84,64.92,108559.0,61.3058,61.4098,61.3058,61.3814,108559.0
2023-10-25 11:45:00,64.92,65.01,64.89,64.99,57662.0,61.3814,61.4665,61.353,61.4476,57662.0
2023-10-25 11:50:00,64.98,65.04,64.95,65.03,20162.0,61.4381,61.4949,61.4098,61.4854,20162.0
2023-10-25 11:55:00,65.03,65.08,64.97,65.02,60621.0,61.4854,61.5327,61.4287,61.476,60621.0
2023-10-25 12:00:00,65.01,65.11,64.93,65.11,35088.0,61.4665,61.5611,61.3909,61.5611,35088.0
2023-10-25 12:05:00,65.1,65.14,65.09,65.12,19013.0,61.5516,61.5894,61.5421,61.5705,19013.0
2023-10-25 12:10:00,65.11,65.13,65.06,65.11,26546.0,61.5611,61.58,61.5138,61.5611,26546.0
2023-10-25 12:15:00,65.11,65.14,65.09,65.12,29882.0,61.5611,61.5894,61.5421,61.5705,29882.0
2023-10-25 12:20:00,65.12,65.29,65.11,65.23,88728.0,61.5705,61.7312,61.5611,61.6745,88728.0
2023-10-25 12:25:00,65.21,65.24,65.08,65.13,41893.0,61.6556,61.684,61.5327,61.58,41893.0
2023-10-25 12:30:00,65.13,65.15,65.04,65.11,24583.0,61.58,61.5989,61.4949,61.5611,24583.0
2023-10-25 12:35:00,65.1,65.11,65.06,65.11,20358.0,61.5516,61.5611,61.5138,61.5611,20358.0
2023-10-25 12:40:00,65.1,65.24,65.08,65.23,23796.0,61.5516,61.684,61.5327,61.6745,23796.0
2023-10-25 12:45:00,65.22,65.23,65.11,65.11,18240.0,61.6651,61.6745,61.5611,61.5611,18240.0
2023-10-25 12:50:00,65.11,65.11,65.01,65.06,21240.0,61.5611,61.5611,61.4665,61.5138,21240.0
2023-10-25 12:55:00,65.06,65.11,65.05,65.1,33678.0,61.5138,61.5611,61.5043,61.5516,33678.0
2023-10-25 13:00:00,65.1,65.11,65.06,65.09,35819.0,61.5516,61.5611,61.5138,61.5421,35819.0
2023-10-25 13:05:00,65.09,65.11,65.02,65.07,18015.0,61.5421,61.5611,61.476,61.5232,18015.0
2023-10-25 13:10:00,65.07,65.1,65.05,65.08,14987.0,61.5232,61.5516,61.5043,61.5327,14987.0
2023-10-25 13:15:00,65.07,65.1,65.0,65.09,22059.0,61.5232,61.5516,61.457,61.5421,22059.0
2023-10-25 13:20:00,65.09,65.14,65.05,65.13,19518.0,61.5421,61.5894,61.5043,61.58,19518.0
2023-10-25 13:25:00,65.13,65.14,65.08,65.08,17229.0,61.58,61.5894,61.5327,61.5327,17229.0
2023-10-25 13:30:00,65.06,65.1,65.05,65.09,22653.0,61.5138,61.5516,61.5043,61.5421,22653.0
2023-10-25 13:35:00,65.1,65.18,65.08,65.14,13525.0,61.5516,61.6272,61.5327,61.5894,13525.0
2023-10-25 13:40:00,65.13,65.2,65.12,65.2,32574.0,61.58,61.6461,61.5705,61.6461,32574.0
2023-10-25 13:45:00,65.2,65.31,65.17,65.29,37360.0,61.6461,61.7501,61.6178,61.7312,37360.0
2023-10-25 13:50:00,65.29,65.35,65.22,65.34,53408.0,61.7312,61.788,61.6651,61.7785,53408.0
2023-10-25 13:55:00,65.34,65.4,65.32,65.39,11418.0,61.7785,61.8352,61.7596,61.8258,11418.0
2023-10-25 14:00:00,65.4,65.41,65.35,65.4,18512.0,61.8352,61.8447,61.788,61.8352,18512.0
2023-10-25 14:05:00,65.41,65.43,65.32,65.34,22231.0,61.8447,61.8636,61.7596,61.7785,22231.0
2023-10-25 14:10:00,65.35,65.42,65.32,65.4,34647.0,61.788,61.8542,61.7596,61.8352,34647.0
2023-10-25 14:15:00,65.39,65.5,65.38,65.45,30611.0,61.8258,61.9298,61.8163,61.8825,30611.0
2023-10-25 14:20:00,65.45,65.45,65.39,65.41,65550.0,61.8825,61.8825,61.8258,61.8447,65550.0
2023-10-25 14:25:00,65.4,65.45,65.36,65.44,27828.0,61.8352,61.8825,61.7974,61.8731,27828.0
2023-10-25 14:30:00,65.42,65.51,65.41,65.51,51514.0,61.8542,61.9392,61.8447,61.9392,51514.0
2023-10-25 14:35:00,65.5,65.52,65.48,65.5,45850.0,61.9298,61.9487,61.9109,61.9298,45850.0
2023-10-25 14:40:00,65.51,65.53,65.44,65.51,46946.0,61.9392,61.9582,61.8731,61.9392,46946.0
2023-10-25 14:45:00,65.51,65.55,65.48,65.53,62456.0,61.9392,61.9771,61.9109,61.9582,62456.0
2023-10-25 14:50:00,65.53,65.65,65.52,65.64,120979.0,61.9582,62.0716,61.9487,62.0622,120979.0
2023-10-25 14:55:00,65.64,65.66,65.62,65.64,144274.0,62.0622,62.0811,62.0433,62.0622,144274.0
2023-10-25 15:00:00,65.64,65.65,65.57,65.59,137718.0,62.0622,62.0716,61.996,62.0149,137718.0
2023-10-25 15:05:00,65.59,65.62,65.46,65.59,75930.0,62.0149,62.0433,61.892,62.0149,75930.0
2023-10-25 15:10:00,65.59,65.6,65.49,65.53,57832.0,62.0149,62.0243,61.9203,61.9582,57832.0
2023-10-25 15:15:00,65.52,65.54,65.47,65.51,45256.0,61.9487,61.9676,61.9014,61.9392,45256.0
2023-10-25 15:20:00,65.51,65.56,65.47,65.56,45876.0,61.9392,61.9865,61.9014,61.9865,45876.0
2023-10-25 15:25:00,65.56,65.59,65.53,65.56,100764.0,61.9865,62.0149,61.9582,61.9865,100764.0
2023-10-25 15:30:00,65.56,65.67,65.54,65.63,77850.0,61.9865,62.0905,61.9676,62.0527,77850.0
2023-10-25 15:35:00,65.62,65.67,65.61,65.62,55862.0,62.0433,62.0905,62.0338,62.0433,55862.0
2023-10-25 15:40:00,65.62,65.65,65.58,65.65,58044.0,62.0433,62.0716,62.0054,62.0716,58044.0
2023-10-25 15:45:00,65.65,65.68,65.61,65.65,68129.0,62.0716,62.1,62.0338,62.0716,68129.0
2023-10-25 15:50:00,65.65,65.72,65.52,65.66,188043.0,62.0716,62.1378,61.9487,62.0811,188043.0
2023-10-25 15:55:00,65.67,65.71,65.61,65.65,419874.0,62.0905,62.1283,62.0338,62.0716,419874.0
2023-10-26 09:30:00,65.65,65.86,65.22,65.5,167795.0,62.0716,62.2702,61.6651,61.9298,167795.0
2023-10-26 09:35:00,65.53,65.75,65.4,65.73,52582.0,61.9582,62.1662,61.8352,62.1473,52582.0
2023-10-26 09:40:00,65.73,65.97,65.59,65.91,56774.0,62.1473,62.3742,62.0149,62.3174,56774.0
2023-10-26 09:45:00,65.92,65.97,65.7,65.78,47270.0,62.3269,62.3742,62.1189,62.1945,47270.0
2023-10-26 09:50:00,65.78,65.9,65.63,65.9,40433.0,62.1945,62.308,62.0527,62.308,40433.0
2023-10-26 09:55:00,65.9,65.91,65.73,65.77,49335.0,62.308,62.3174,62.1473,62.1851,49335.0
2023-10-26 10:00:00,65.71,65.86,65.64,65.86,50183.0,62.1283,62.2702,62.0622,62.2702,50183.0
2023-10-26 10:05:00,65.87,65.95,65.72,65.95,34798.0,62.2796,62.3553,62.1378,62.3553,34798.0
2023-10-26 10:10:00,65.96,65.97,65.87,65.97,50588.0,62.3647,62.3742,62.2796,62.3742,50588.0
2023-10-26 10:15:00,65.98,66.14,65.94,66.13,61716.0,62.3836,62.5349,62.3458,62.5255,61716.0
2023-10-26 10:20:00,66.14,66.18,65.99,66.04,47107.0,62.5349,62.5727,62.3931,62.4404,47107.0
2023-10-26 10:25:00,66.05,66.13,65.82,65.82,52980.0,62.4498,62.5255,62.2324,62.2324,52980.0
2023-10-26 10:30:00,65.83,65.99,65.81,65.91,93179.0,62.2418,62.3931,62.2229,62.3174,93179.0
2023-10-26 10:35:00,65.9,66.04,65.88,66.02,49652.0,62.308,62.4404,62.2891,62.4214,49652.0
2023-10-26 10:40:00,66.02,66.07,65.93,65.96,33303.0,62.4214,62.4687,62.3364,62.3647,33303.0
2023-10-26 10:45:00,65.95,65.97,65.74,65.74,64492.0,62.3553,62.3742,62.1567,62.1567,64492.0
2023-10-26 10:50:00,65.75,65.81,65.62,65.67,41032.0,62.1662,62.2229,62.0433,62.0905,41032.0
2023-10-26 10:55:00,65.68,65.69,65.57,65.67,61891.0,62.1,62.1094,61.996,62.0905,61891.0
2023-10-26 11:00:00,65.67,65.74,65.65,65.7,51051.0,62.0905,62.1567,62.0716,62.1189,51051.0
2023-10-26 11:05:00,65.7,65.73,65.62,65.72,34568.0,62.1189,62.1473,62.0433,62.1378,34568.0
2023-10-26 11:10:00,65.71,65.78,65.65,65.71,57804.0,62.1283,62.1945,62.0716,62.1283,57804.0
2023-10-26 11:15:00,65.71,65.74,65.67,65.69,36944.0,62.1283,62.1567,62.0905,62.1094,36944.0
2023-10-26 11:20:00,65.7,65.8,65.7,65.79,24224.0,62.1189,62.2134,62.1189,62.204,24224.0
2023-10-26 11:25:00,65.78,65.97,65.78,65.92,76706.0,62.1945,62.3742,62.1945,62.3269,76706.0
2023-10-26 11:30:00,65.92,65.96,65.81,65.89,70684.0,62.3269,62.3647,62.2229,62.2985,70684.0
2023-10-26 11:35:00,65.89,66.05,65.88,65.99,78998.0,62.2985,62.4498,62.2891,62.3931,78998.0
2023-10-26 11:40:00,65.98,66.13,65.95,66.12,53202.0,62.3836,62.5255,62.3553,62.516,53202.0
2023-10-26 11:45:00,66.12,66.14,66.01,66.03,30281.0,62.516,62.5349,62.412,62.4309,30281.0
2023-10-26 11:50:00,66.03,66.04,65.99,66.02,39715.0,62.4309,62.4404,62.3931,62.4214,39715.0
2023-10-26 11:55:00,66.02,66.05,65.98,65.98,38113.0,62.4214,62.4498,62.3836,62.3836,38113.0
2023-10-26 12:00:00,65.98,66.01,65.85,65.9,54313.0,62.3836,62.412,62.2607,62.308,54313.0
2023-10-26 12:05:00,65.9,66.03,65.88,66.03,35608.0,62.308,62.4309,62.2891,62.4309,35608.0
2023-10-26 12:10:00,66.03,66.13,66.02,66.03,27654.0,62.4309,62.5255,62.4214,62.4309,27654.0
2023-10-26 12:15:00,66.03,66.06,65.97,66.03,40028.0,62.4309,62.4593,62.3742,62.4309,40028.0
2023-10-26 12:20:00,66.05,66.06,65.99,66.0,62828.0,62.4498,62.4593,62.3931,62.4025,62828.0
2023-10-26 12:25:00,65.99,66.04,65.96,66.01,35142.0,62.3931,62.4404,62.3647,62.412,35142.0
2023-10-26 12:30:00,66.01,66.07,66.0,66.05,30101.0,62.412,62.4687,62.4025,62.4498,30101.0
2023-10-26 12:35:00,66.06,66.07,66.02,66.05,38715.0,62.4593,62.4687,62.4214,62.4498,38715.0
2023-10-26 12:40:00,66.05,66.07,65.96,66.02,97554.0,62.4498,62.4687,62.3647,62.4214,97554.0
2023-10-26 12:45:00,66.02,66.1,65.99,66.08,68892.0,62.4214,62.4971,62.3931,62.4782,68892.0
2023-10-26 12:50:00,66.07,66.12,65.98,66.01,61450.0,62.4687,62.516,62.3836,62.412,61450.0
2023-10-26 12:55:00,66.01,66.04,65.96,65.97,71773.0,62.412,62.4404,62.3647,62.3742,71773.0
2023-10-26 13:00:00,65.97,65.99,65.9,65.93,71340.0,62.3742,62.3931,62.308,62.3364,71340.0
2023-10-26 13:05:00,65.92,65.94,65.8,65.86,71795.0,62.3269,62.3458,62.2134,62.2702,71795.0
2023-10-26 13:10:00,65.86,65.88,65.79,65.88,59851.0,62.2702,62.2891,62.204,62.2891,59851.0
2023-10-26 13:15:00,65.88,65.96,65.85,65.92,54673.0,62.2891,62.3647,62.2607,62.3269,54673.0
2023-10-26 13:20:00,65.93,65.99,65.92,65.95,36114.0,62.3364,62.3931,62.3269,62.3553,36114.0
2023-10-26 13:25:00,65.95,65.98,65.94,65.98,35187.0,62.3553,62.3836,62.3458,62.3836,35187.0
2023-10-26 13:30:00,65.98,65.99,65.91,65.94,33049.0,62.3836,62.3931,62.3174,62.3458,33049.0
2023-10-26 13:35:00,65.94,65.96,65.91,65.94,31936.0,62.3458,62.3647,62.3174,62.3458,31936.0
2023-10-26 13:40:00,65.94,65.98,65.91,65.97,117607.0,62.3458,62.3836,62.3174,62.3742,117607.0
2023-10-26 13:45:00,65.95,65.96,65.88,65.91,83327.0,62.3553,62.3647,62.2891,62.3174,83327.0
2023-10-26 13:50:00,65.91,65.93,65.88,65.91,21881.0,62.3174,62.3364,62.2891,62.3174,21881.0
2023-10-26 13:55:00,65.9,65.91,65.84,65.84,33233.0,62.308,62.3174,62.2513,62.2513,33233.0
2023-10-26 14:00:00,65.84,65.86,65.8,65.82,41871.0,62.2513,62.2702,62.2134,62.2324,41871.0
2023-10-26 14:05:00,65.82,65.87,65.8,65.86,50136.0,62.2324,62.2796,62.2134,62.2702,50136.0
2023-10-26 14:10:00,65.86,65.89,65.84,65.89,48854.0,62.2702,62.2985,62.2513,62.2985,48854.0
2023-10-26 14:15:00,65.89,65.91,65.83,65.9,56893.0,62.2985,62.3174,62.2418,62.308,56893.0
2023-10-26 14:20:00,65.9,65.93,65.88,65.89,38132.0,62.308,62.3364,62.2891,62.2985,38132.0
2023-10-26 14:25:00,65.89,65.94,65.86,65.94,72981.0,62.2985,62.3458,62.2702,62.3458,72981.0
2023-10-26 14:30:00,65.92,66.0,65.92,65.98,47469.0,62.3269,62.4025,62.3269,62.3836,47469.0
2023-10-26 14:35:00,65.98,66.06,65.95,66.02,44161.0,62.3836,62.4593,62.3553,62.4214,44161.0
2023-10-26 14:40:00,66.03,66.08,66.01,66.06,64832.0,62.4309,62.4782,62.412,62.4593,64832.0
2023-10-26 14:45:00,66.05,66.05,65.93,65.94,42581.0,62.4498,62.4498,62.3364,62.3458,42581.0
2023-10-26 14:50:00,65.95,66.03,65.95,66.01,29029.0,62.3553,62.4309,62.3553,62.412,29029.0
2023-10-26 14:55:00,66.01,66.03,65.97,65.98,24377.0,62.412,62.4309,62.3742,62.3836,24377.0
2023-10-26 15:00:00,65.98,66.01,65.94,65.95,39009.0,62.3836,62.412,62.3458,62.3553,39009.0
2023-10-26 15:05:00,65.95,65.96,65.89,65.91,25947.0,62.3553,62.3647,62.2985,62.3174,25947.0
2023-10-26 15:10:00,65.91,65.98,65.88,65.95,119626.0,62.3174,62.3836,62.2891,62.3553,119626.0
2023-10-26 15:15:00,65.95,65.98,65.93,65.95,137131.0,62.3553,62.3836,62.3364,62.3553,137131.0
2023-10-26 15:20:00,65.95,65.99,65.93,65.96,71770.0,62.3553,62.3931,62.3364,62.3647,71770.0
2023-10-26 15:25:00,65.97,65.98,65.83,65.84,161419.0,62.3742,62.3836,62.2418,62.2513,161419.0
2023-10-26 15:30:00,65.84,66.01,65.83,65.98,114719.0,62.2513,62.412,62.2418,62.3836,114719.0
2023-10-26 15:35:00,65.98,65.99,65.93,65.96,95722.0,62.3836,62.3931,62.3364,62.3647,95722.0
2023-10-26 15:40:00,65.95,65.98,65.93,65.95,138175.0,62.3553,62.3836,62.3364,62.3553,138175.0
2023-10-26 15:45:00,65.95,65.98,65.9,65.94,115992.0,62.3553,62.3836,62.308,62.3458,115992.0
2023-10-26 15:50:00,65.93,65.93,65.78,65.79,147765.0,62.3364,62.3364,62.1945,62.204,147765.0
2023-10-26 15:55:00,65.8,65.84,65.72,65.75,353841.0,62.2134,62.2513,62.1378,62.1662,353841.0
2023-10-27 09:30:00,65.39,65.81,65.36,65.68,73558.0,61.8258,62.2229,61.7974,62.1,73558.0
2023-10-27 09:35:00,65.71,65.95,65.69,65.88,38339.0,62.1283,62.3553,62.1094,62.2891,38339.0
2023-10-27 09:40:00,65.89,65.91,65.75,65.78,23056.0,62.2985,62.3174,62.1662,62.1945,23056.0
2023-10-27 09:45:00,65.77,66.01,65.77,65.93,36930.0,62.1851,62.412,62.1851,62.3364,36930.0
2023-10-27 09:50:00,65.91,65.92,65.63,65.75,48916.0,62.3174,62.3269,62.0527,62.1662,48916.0
2023-10-27 09:55:00,65.76,65.82,65.66,65.72,16689.0,62.1756,62.2324,62.0811,62.1378,16689.0
2023-10-27 10:00:00,65.73,65.77,65.63,65.76,34032.0,62.1473,62.1851,62.0527,62.1756,34032.0
2023-10-27 10:05:00,65.75,65.78,65.7,65.72,32342.0,62.1662,62.1945,62.1189,62.1378,32342.0
2023-10-27 10:10:00,65.73,65.83,65.68,65.83,22404.0,62.1473,62.2418,62.1,62.2418,22404.0
2023-10-27 10:15:00,65.82,65.87,65.8,65.8,15424.0,62.2324,62.2796,62.2134,62.2134,15424.0
2023-10-27 10:20:00,65.79,65.81,65.67,65.67,27343.0,62.204,62.2229,62.0905,62.0905,27343.0
2023-10-27 10:25:00,65.66,65.71,65.64,65.7,16797.0,62.0811,62.1283,62.0622,62.1189,16797.0
2023-10-27 10:30:00,65.68,65.75,65.65,65.72,24876.0,62.1,62.1662,62.0716,62.1378,24876.0
2023-10-27 10:35:00,65.71,65.84,65.69,65.84,23983.0,62.1283,62.2513,62.1094,62.2513,23983.0
2023-10-27 10:40:00,65.85,65.86,65.72,65.81,25360.0,62.2607,62.2702,62.1378,62.2229,25360.0
2023-10-27 10:45:00,65.8,65.88,65.78,65.84,28412.0,62.2134,62.2891,62.1945,62.2513,28412.0
2023-10-27 10:50:00,65.84,65.86,65.77,65.81,21736.0,62.2513,62.2702,62.1851,62.2229,21736.0
2023-10-27 10:55:00,65.82,65.86,65.81,65.82,18232.0,62.2324,62.2702,62.2229,62.2324,18232.0
2023-10-27 11:00:00,65.79,65.84,65.6,65.6,28798.0,62.204,62.2513,62.0243,62.0243,28798.0
2023-10-27 11:05:00,65.59,65.69,65.59,65.64,18942.0,62.0149,62.1094,62.0149,62.0622,18942.0
2023-10-27 11:10:00,65.62,65.62,65.48,65.48,60200.0,62.0433,62.0433,61.9109,61.9109,60200.0
2023-10-27 11:15:00,65.48,65.51,65.29,65.3,30841.0,61.9109,61.9392,61.7312,61.7407,30841.0
2023-10-27 11:20:00,65.3,65.3,65.17,65.17,69198.0,61.7407,61.7407,61.6178,61.6178,69198.0
2023-10-27 11:25:00,65.17,65.19,65.11,65.12,46706.0,61.6178,61.6367,61.5611,61.5705,46706.0
2023-10-27 11:30:00,65.13,65.16,65.09,65.14,51153.0,61.58,61.6083,61.5421,61.5894,51153.0
2023-10-27 11:35:00,65.14,65.16,65.03,65.06,128547.0,61.5894,61.6083,61.4854,61.5138,128547.0
2023-10-27 11:40:00,65.06,65.08,65.01,65.05,39916.0,61.5138,61.5327,61.4665,61.5043,39916.0
2023-10-27 11:45:00,65.05,65.17,64.92,65.17,34191.0,61.5043,61.6178,61.3814,61.6178,34191.0
2023-10-27 11:50:00,65.17,65.18,65.09,65.12,38748.0,61.6178,61.6272,61.5421,61.5705,38748.0
2023-10-27 11:55:00,65.12,65.16,65.07,65.11,28328.0,61.5705,61.6083,61.5232,61.5611,28328.0
2023-10-27 12:00:00,65.11,65.14,65.07,65.1,28022.0,61.5611,61.5894,61.5232,61.5516,28022.0
2023-10-27 12:05:00,65.09,65.17,65.09,65.14,49840.0,61.5421,61.6178,61.5421,61.5894,49840.0
2023-10-27 12:10:00,65.14,65.16,65.09,65.11,37530.0,61.5894,61.6083,61.5421,61.5611,37530.0
2023-10-27 12:15:00,65.11,65.15,65.08,65.13,65580.0,61.5611,61.5989,61.5327,61.58,65580.0
2023-10-27 12:20:00,65.13,65.14,65.07,65.09,36035.0,61.58,61.5894,61.5232,61.5421,36035.0
2023-10-27 12:25:00,65.1,65.11,65.03,65.09,57562.0,61.5516,61.5611,61.4854,61.5421,57562.0
2023-10-27 12:30:00,65.09,65.13,65.05,65.12,82328.0,61.5421,61.58,61.5043,61.5705,82328.0
2023-10-27 12:35:00,65.13,65.22,65.09,65.22,27843.0,61.58,61.6651,61.5421,61.6651,27843.0
2023-10-27 12:40:00,65.21,65.38,65.2,65.33,39850.0,61.6556,61.8163,61.6461,61.7691,39850.0
2023-10-27 12:45:00,65.33,65.37,65.29,65.31,41360.0,61.7691,61.8069,61.7312,61.7501,41360.0
2023-10-27 12:50:00,65.31,65.32,65.23,65.25,60664.0,61.7501,61.7596,61.6745,61.6934,60664.0
2023-10-27 12:55:00,65.24,65.25,65.19,65.2,38485.0,61.684,61.6934,61.6367,61.6461,38485.0
2023-10-27 13:00:00,65.2,65.32,65.2,65.31,31977.0,61.6461,61.7596,61.6461,61.7501,31977.0
2023-10-27 13:05:00,65.31,65.31,65.23,65.25,38090.0,61.7501,61.7501,61.6745,61.6934,38090.0
2023-10-27 13:10:00,65.25,65.27,65.16,65.2,46878.0,61.6934,61.7123,61.6083,61.6461,46878.0
2023-10-27 13:15:00,65.2,65.25,65.15,65.23,41511.0,61.6461,61.6934,61.5989,61.6745,41511.0
2023-10-27 13:20:00,65.23,65.28,65.19,65.25,29696.0,61.6745,61.7218,61.6367,61.6934,29696.0
2023-10-27 13:25:00,65.26,65.27,65.21,65.21,28200.0,61.7029,61.7123,61.6556,61.6556,28200.0
2023-10-27 13:30:00,65.22,65.24,65.1,65.13,23601.0,61.6651,61.684,61.5516,61.58,23601.0
2023-10-27 13:35:00,65.12,65.13,65.05,65.12,36980.0,61.5705,61.58,61.5043,61.5705,36980.0
2023-10-27 13:40:00,65.12,65.21,65.09,65.2,28012.0,61.5705,61.6556,61.5421,61.6461,28012.0
2023-10-27 13:45:00,65.2,65.22,65.16,65.17,28277.0,61.6461,61.6651,61.6083,61.6178,28277.0
2023-10-27 13:50:00,65.18,65.19,65.15,65.18,72731.0,61.6272,61.6367,61.5989,61.6272,72731.0
2023-10-27 13:55:00,65.18,65.19,65.13,65.19,24511.0,61.6272,61.6367,61.58,61.6367,24511.0
2023-10-27 14:00:00,65.19,65.26,65.16,65.23,28531.0,61.6367,61.7029,61.6083,61.6745,28531.0
2023-10-27 14:05:00,65.23,65.28,65.19,65.28,30682.0,61.6745,61.7218,61.6367,61.7218,30682.0
2023-10-27 14:10:00,65.28,65.31,65.24,65.26,27866.0,61.7218,61.7501,61.684,61.7029,27866.0
2023-10-27 14:15:00,65.26,65.35,65.24,65.28,32818.0,61.7029,61.788,61.684,61.7218,32818.0
2023-10-27 14:20:00,65.29,65.29,65.22,65.23,44026.0,61.7312,61.7312,61.6651,61.6745,44026.0
2023-10-27 14:25:00,65.22,65.23,65.11,65.13,74600.0,61.6651,61.6745,61.5611,61.58,74600.0
2023-10-27 14:30:00,65.14,65.29,65.11,65.28,37558.0,61.5894,61.7312,61.5611,61.7218,37558.0
2023-10-27 14:35:00,65.29,65.29,65.22,65.25,28410.0,61.7312,61.7312,61.6651,61.6934,28410.0
2023-10-27 14:40:00,65.26,65.33,65.25,65.32,29191.0,61.7029,61.7691,61.6934,61.7596,29191.0
2023-10-27 14:45:00,65.33,65.35,65.25,65.25,33724.0,61.7691,61.788,61.6934,61.6934,33724.0
2023-10-27 14:50:00,65.25,65.26,65.15,65.16,25380.0,61.6934,61.7029,61.5989,61.6083,25380.0
2023-10-27 14:55:00,65.16,65.18,65.07,65.12,66166.0,61.6083,61.6272,61.5232,61.5705,66166.0
2023-10-27 15:00:00,65.12,65.18,65.11,65.16,73645.0,61.5705,61.6272,61.5611,61.6083,73645.0
2023-10-27 15:05:00,65.16,65.17,65.09,65.11,36488.0,61.6083,61.6178,61.5421,61.5611,36488.0
2023-10-27 15:10:00,65.11,65.22,65.06,65.19,60016.0,61.5611,61.6651,61.5138,61.6367,60016.0
2023-10-27 15:15:00,65.18,65.2,65.12,65.18,58087.0,61.6272,61.6461,61.5705,61.6272,58087.0
2023-10-27 15:20:00,65.18,65.21,65.12,65.21,55033.0,61.6272,61.6556,61.5705,61.6556,55033.0
2023-10-27 15:25:00,65.21,65.23,65.14,65.22,56180.0,61.6556,61.6745,61.5894,61.6651,56180.0
2023-10-27 15:30:00,65.22,65.25,65.13,65.15,44604.0,61.6651,61.6934,61.58,61.5989,44604.0
2023-10-27 15:35:00,65.15,65.19,65.1,65.14,45760.0,61.5989,61.6367,61.5516,61.5894,45760.0
2023-10-27 15:40:00,65.14,65.23,65.1,65.16,78694.0,61.5894,61.6745,61.5516,61.6083,78694.0
2023-10-27 15:45:00,65.15,65.23,65.14,65.23,79619.0,61.5989,61.6745,61.5894,61.6745,79619.0
2023-10-27 15:50:00,65.23,65.29,65.19,65.26,159682.0,61.6745,61.7312,61.6367,61.7029,159682.0
2023-10-27 15:55:00,65.25,65.32,65.16,65.3,459140.0,61.6934,61.7596,61.6083,61.7407,459140.0
2023-10-30 09:30:00,65.25,65.51,65.15,65.3,278454.0,61.6934,61.9392,61.5989,61.7407,278454.0
2023-10-30 09:35:00,65.31,65.5,65.31,65.35,92956.0,61.7501,61.9298,61.7501,61.788,92956.0
2023-10-30 09:40:00,65.35,65.52,65.27,65.27,54862.0,61.788,61.9487,61.7123,61.7123,54862.0
2023-10-30 09:45:00,65.26,65.32,65.07,65.07,45109.0,61.7029,61.7596,61.5232,61.5232,45109.0
2023-10-30 09:50:00,65.08,65.11,64.97,65.07,26627.0,61.5327,61.5611,61.4287,61.5232,26627.0
2023-10-30 09:55:00,65.07,65.18,65.06,65.06,61048.0,61.5232,61.6272,61.5138,61.5138,61048.0
2023-10-30 10:00:00,65.06,65.14,64.88,64.95,35911.0,61.5138,61.5894,61.3436,61.4098,35911.0
2023-10-30 10:05:00,64.96,64.96,64.78,64.87,36873.0,61.4192,61.4192,61.249,61.3341,36873.0
2023-10-30 10:10:00,64.86,64.86,64.71,64.73,47625.0,61.3247,61.3247,61.1829,61.2018,47625.0
2023-10-30 10:15:00,64.73,64.78,64.65,64.74,59910.0,61.2018,61.249,61.1261,61.2112,59910.0
2023-10-30 10:20:00,64.75,64.9,64.75,64.83,42868.0,61.2207,61.3625,61.2207,61.2963,42868.0
2023-10-30 10:25:00,64.83,64.84,64.71,64.8,41036.0,61.2963,61.3058,61.1829,61.2679,41036.0
2023-10-30 10:30:00,64.79,64.8,64.59,64.6,32164.0,61.2585,61.2679,61.0694,61.0788,32164.0
2023-10-30 10:35:00,64.6,64.64,64.5,64.54,38962.0,61.0788,61.1167,60.9843,61.0221,38962.0
2023-10-30 10:40:00,64.55,64.55,64.46,64.55,29154.0,61.0316,61.0316,60.9465,61.0316,29154.0
2023-10-30 10:45:00,64.56,64.71,64.53,64.66,38749.0,61.041,61.1829,61.0127,61.1356,38749.0
2023-10-30 10:50:00,64.66,64.66,64.55,64.55,33287.0,61.1356,61.1356,61.0316,61.0316,33287.0
2023-10-30 10:55:00,64.55,64.55,64.48,64.49,30853.0,61.0316,61.0316,60.9654,60.9748,30853.0
2023-10-30 11:00:00,64.49,64.59,64.44,64.58,44108.0,60.9748,61.0694,60.9276,61.0599,44108.0
2023-10-30 11:05:00,64.59,64.6,64.55,64.59,18291.0,61.0694,61.0788,61.0316,61.0694,18291.0
2023-10-30 11:10:00,64.6,64.64,64.48,64.48,37336.0,61.0788,61.1167,60.9654,60.9654,37336.0
2023-10-30 11:15:00,64.48,64.5,64.28,64.32,54783.0,60.9654,60.9843,60.7763,60.8141,54783.0
2023-10-30 11:20:00,64.31,64.34,64.18,64.26,29033.0,60.8047,60.833,60.6817,60.7574,29033.0
2023-10-30 11:25:00,64.27,64.31,64.17,64.28,39920.0,60.7668,60.8047,60.6723,60.7763,39920.0
2023-10-30 11:30:00,64.28,64.37,64.26,64.28,30252.0,60.7763,60.8614,60.7574,60.7763,30252.0
2023-10-30 11:35:00,64.28,64.37,64.23,64.35,62375.0,60.7763,60.8614,60.729,60.8425,62375.0
2023-10-30 11:40:00,64.35,64.36,64.23,64.31,27596.0,60.8425,60.8519,60.729,60.8047,27596.0
2023-10-30 11:45:00,64.31,64.32,64.19,64.22,36698.0,60.8047,60.8141,60.6912,60.7196,36698.0
2023-10-30 11:50:00,64.22,64.25,64.16,64.25,22786.0,60.7196,60.7479,60.6628,60.7479,22786.0
2023-10-30 11:55:00,64.25,64.32,64.22,64.32,25159.0,60.7479,60.8141,60.7196,60.8141,25159.0
2023-10-30 12:00:00,64.33,64.41,64.3,64.35,31267.0,60.8236,60.8992,60.7952,60.8425,31267.0
2023-10-30 12:05:00,64.35,64.42,64.31,64.41,27242.0,60.8425,60.9087,60.8047,60.8992,27242.0
2023-10-30 12:10:00,64.41,64.48,64.41,64.41,20423.0,60.8992,60.9654,60.8992,60.8992,20423.0
2023-10-30 12:15:00,64.42,64.45,64.4,64.44,23492.0,60.9087,60.937,60.8898,60.9276,23492.0
2023-10-30 12:20:00,64.44,64.5,64.43,64.49,27790.0,60.9276,60.9843,60.9181,60.9748,27790.0
2023-10-30 12:25:00,64.49,64.49,64.39,64.45,25086.0,60.9748,60.9748,60.8803,60.937,25086.0
2023-10-30 12:30:00,64.45,64.47,64.39,64.42,28531.0,60.937,60.9559,60.8803,60.9087,28531.0
2023-10-30 12:35:00,64.43,64.44,64.39,64.4,31518.0,60.9181,60.9276,60.8803,60.8898,31518.0
2023-10-30 12:40:00,64.41,64.41,64.31,64.34,27646.0,60.8992,60.8992,60.8047,60.833,27646.0
2023-10-30 12:45:00,64.33,64.35,64.27,64.3,31949.0,60.8236,60.8425,60.7668,60.7952,31949.0
2023-10-30 12:50:00,64.31,64.39,64.3,64.37,22707.0,60.8047,60.8803,60.7952,60.8614,22707.0
2023-10-30 12:55:00,64.38,64.49,64.36,64.49,35030.0,60.8708,60.9748,60.8519,60.9748,35030.0
2023-10-30 13:00:00,64.48,64.5,64.4,64.45,23303.0,60.9654,60.9843,60.8898,60.937,23303.0
2023-10-30 13:05:00,64.45,64.53,64.45,64.53,20656.0,60.937,61.0127,60.937,61.0127,20656.0
2023-10-30 13:10:00,64.53,64.57,64.49,64.56,22076.0,61.0127,61.0505,60.9748,61.041,22076.0
2023-10-30 13:15:00,64.56,64.6,64.55,64.57,28819.0,61.041,61.0788,61.0316,61.0505,28819.0
2023-10-30 13:20:00,64.58,64.63,64.56,64.61,21588.0,61.0599,61.1072,61.041,61.0883,21588.0
2023-10-30 13:25:00,64.61,64.74,64.6,64.7,25365.0,61.0883,61.2112,61.0788,61.1734,25365.0
2023-10-30 13:30:00,64.7,64.72,64.57,64.57,26660.0,61.1734,61.1923,61.0505,61.0505,26660.0
2023-10-30 13:35:00,64.56,64.59,64.51,64.56,27125.0,61.041,61.0694,60.9938,61.041,27125.0
2023-10-30 13:40:00,64.56,64.6,64.53,64.59,16937.0,61.041,61.0788,61.0127,61.0694,16937.0
2023-10-30 13:45:00,64.59,64.6,64.53,64.57,15324.0,61.0694,61.0788,61.0127,61.0505,15324.0
2023-10-30 13:50:00,64.58,64.58,64.51,64.52,27840.0,61.0599,61.0599,60.9938,61.0032,27840.0
2023-10-30 13:55:00,64.53,64.55,64.52,64.53,11121.0,61.0127,61.0316,61.0032,61.0127,11121.0
2023-10-30 14:00:00,64.53,64.58,64.5,64.53,19495.0,61.0127,61.0599,60.9843,61.0127,19495.0
2023-10-30 14:05:00,64.53,64.56,64.48,64.55,43162.0,61.0127,61.041,60.9654,61.0316,43162.0
2023-10-30 14:10:00,64.55,64.61,64.54,64.58,23431.0,61.0316,61.0883,61.0221,61.0599,23431.0
2023-10-30 14:15:00,64.58,64.6,64.55,64.55,23542.0,61.0599,61.0788,61.0316,61.0316,23542.0
2023-10-30 14:20:00,64.56,64.63,64.55,64.59,33825.0,61.041,61.1072,61.0316,61.0694,33825.0
2023-10-30 14:25:00,64.59,64.62,64.57,64.61,24702.0,61.0694,61.0978,61.0505,61.0883,24702.0
2023-10-30 14:30:00,64.61,64.64,64.59,64.63,20616.0,61.0883,61.1167,61.0694,61.1072,20616.0
2023-10-30 14:35:00,64.63,64.71,64.61,64.68,21882.0,61.1072,61.1829,61.0883,61.1545,21882.0
2023-10-30 14:40:00,64.69,64.74,64.68,64.7,27311.0,61.1639,61.2112,61.1545,61.1734,27311.0
2023-10-30 14:45:00,64.7,64.85,64.69,64.8,50199.0,61.1734,61.3152,61.1639,61.2679,50199.0
2023-10-30 14:50:00,64.8,64.86,64.75,64.78,67184.0,61.2679,61.3247,61.2207,61.249,67184.0
2023-10-30 14:55:00,64.78,64.79,64.71,64.78,36697.0,61.249,61.2585,61.1829,61.249,36697.0
2023-10-30 15:00:00,64.78,64.83,64.66,64.66,56309.0,61.249,61.2963,61.1356,61.1356,56309.0
2023-10-30 15:05:00,64.67,64.71,64.65,64.7,31926.0,61.145,61.1829,61.1261,61.1734,31926.0
2023-10-30 15:10:00,64.7,64.73,64.67,64.72,46930.0,61.1734,61.2018,61.145,61.1923,46930.0
2023-10-30 15:15:00,64.72,64.75,64.71,64.73,23192.0,61.1923,61.2207,61.1829,61.2018,23192.0
2023-10-30 15:20:00,64.73,64.74,64.67,64.69,35317.0,61.2018,61.2112,61.145,61.1639,35317.0
2023-10-30 15:25:00,64.69,64.7,64.64,64.7,30673.0,61.1639,61.1734,61.1167,61.1734,30673.0
2023-10-30 15:30:00,64.7,64.75,64.67,64.67,42877.0,61.1734,61.2207,61.145,61.145,42877.0
2023-10-30 15:35:00,64.67,64.73,64.59,64.67,43881.0,61.145,61.2018,61.0694,61.145,43881.0
2023-10-30 15:40:00,64.67,64.68,64.6,64.68,59065.0,61.145,61.1545,61.0788,61.1545,59065.0
2023-10-30 15:45:00,64.69,64.69,64.62,64.67,70944.0,61.1639,61.1639,61.0978,61.145,70944.0
2023-10-30 15:50:00,64.67,64.74,64.65,64.73,133288.0,61.145,61.2112,61.1261,61.2018,133288.0
2023-10-30 15:55:00,64.73,64.85,64.73,64.84,355877.0,61.2018,61.3152,61.2018,61.3058,355877.0
2023-10-31 09:30:00,65.19,65.38,65.12,65.15,71078.0,61.6367,61.8163,61.5705,61.5989,71078.0
2023-10-31 09:35:00,65.15,65.38,65.15,65.22,28028.0,61.5989,61.8163,61.5989,61.6651,28028.0
2023-10-31 09:40:00,65.23,65.25,65.07,65.15,14596.0,61.6745,61.6934,61.5232,61.5989,14596.0
2023-10-31 09:45:00,65.18,65.18,64.98,65.02,30061.0,61.6272,61.6272,61.4381,61.476,30061.0
2023-10-31 09:50:00,65.03,65.05,64.87,64.96,30186.0,61.4854,61.5043,61.3341,61.4192,30186.0
2023-10-31 09:55:00,64.96,65.03,64.91,64.93,30945.0,61.4192,61.4854,61.372,61.3909,30945.0
2023-10-31 10:00:00,64.93,64.95,64.81,64.91,32631.0,61.3909,61.4098,61.2774,61.372,32631.0
2023-10-31 10:05:00,64.88,64.99,64.87,64.96,19090.0,61.3436,61.4476,61.3341,61.4192,19090.0
2023-10-31 10:10:00,64.95,65.11,64.95,65.07,15920.0,61.4098,61.5611,61.4098,61.5232,15920.0
2023-10-31 10:15:00,65.08,65.14,65.03,65.04,16774.0,61.5327,61.5894,61.4854,61.4949,16774.0
2023-10-31 10:20:00,65.04,65.06,64.93,65.05,20719.0,61.4949,61.5138,61.3909,61.5043,20719.0
2023-10-31 10:25:00,65.05,65.08,65.01,65.05,20678.0,61.5043,61.5327,61.4665,61.5043,20678.0
2023-10-31 10:30:00,65.05,65.12,65.04,65.06,23101.0,61.5043,61.5705,61.4949,61.5138,23101.0
2023-10-31 10:35:00,65.07,65.16,65.07,65.12,59260.0,61.5232,61.6083,61.5232,61.5705,59260.0
2023-10-31 10:40:00,65.12,65.25,65.11,65.23,16293.0,61.5705,61.6934,61.5611,61.6745,16293.0
2023-10-31 10:45:00,65.24,65.35,65.24,65.31,24672.0,61.684,61.788,61.684,61.7501,24672.0
2023-10-31 10:50:00,65.29,65.34,65.23,65.23,34819.0,61.7312,61.7785,61.6745,61.6745,34819.0
2023-10-31 10:55:00,65.21,65.23,65.14,65.17,15923.0,61.6556,61.6745,61.5894,61.6178,15923.0
2023-10-31 11:00:00,65.18,65.18,65.01,65.02,21052.0,61.6272,61.6272,61.4665,61.476,21052.0
2023-10-31 11:05:00,65.02,65.02,64.94,65.01,22027.0,61.476,61.476,61.4003,61.4665,22027.0
2023-10-31 11:10:00,65.0,65.16,64.99,65.14,28964.0,61.457,61.6083,61.4476,61.5894,28964.0
2023-10-31 11:15:00,65.14,65.17,65.08,65.08,15457.0,61.5894,61.6178,61.5327,61.5327,15457.0
2023-10-31 11:20:00,65.09,65.16,65.05,65.14,14976.0,61.5421,61.6083,61.5043,61.5894,14976.0
2023-10-31 11:25:00,65.14,65.21,65.13,65.16,16940.0,61.5894,61.6556,61.58,61.6083,16940.0
2023-10-31 11:30:00,65.16,65.17,65.06,65.09,15870.0,61.6083,61.6178,61.5138,61.5421,15870.0
2023-10-31 11:35:00,65.08,65.11,65.01,65.04,13392.0,61.5327,61.5611,61.4665,61.4949,13392.0
2023-10-31 11:40:00,65.03,65.08,65.03,65.06,12430.0,61.4854,61.5327,61.4854,61.5138,12430.0
2023-10-31 11:45:00,65.06,65.14,65.05,65.13,14548.0,61.5138,61.5894,61.5043,61.58,14548.0
2023-10-31 11:50:00,65.13,65.14,65.09,65.11,14728.0,61.58,61.5894,61.5421,61.5611,14728.0
2023-10-31 11:55:00,65.11,65.16,65.1,65.15,20509.0,61.5611,61.6083,61.5516,61.5989,20509.0
2023-10-31 12:00:00,65.16,65.19,65.1,65.12,14971.0,61.6083,61.6367,61.5516,61.5705,14971.0
2023-10-31 12:05:00,65.12,65.12,65.06,65.06,12644.0,61.5705,61.5705,61.5138,61.5138,12644.0
2023-10-31 12:10:00,65.06,65.1,64.96,64.97,20492.0,61.5138,61.5516,61.4192,61.4287,20492.0
2023-10-31 12:15:00,64.98,65.05,64.92,65.03,16160.0,61.4381,61.5043,61.3814,61.4854,16160.0
2023-10-31 12:20:00,65.03,65.07,65.02,65.05,8024.0,61.4854,61.5232,61.476,61.5043,8024.0
2023-10-31 12:25:00,65.05,65.07,65.03,65.06,15358.0,61.5043,61.5232,61.4854,61.5138,15358.0
2023-10-31 12:30:00,65.07,65.11,65.05,65.09,11163.0,61.5232,61.5611,61.5043,61.5421,11163.0
2023-10-31 12:35:00,65.08,65.1,65.04,65.05,19116.0,61.5327,61.5516,61.4949,61.5043,19116.0
2023-10-31 12:40:00,65.05,65.19,65.04,65.17,18706.0,61.5043,61.6367,61.4949,61.6178,18706.0
2023-10-31 12:45:00,65.18,65.19,65.05,65.06,11939.0,61.6272,61.6367,61.5043,61.5138,11939.0
2023-10-31 12:50:00,65.06,65.07,65.02,65.06,9913.0,61.5138,61.5232,61.476,61.5138,9913.0
2023-10-31 12:55:00,65.06,65.1,65.04,65.08,11527.0,61.5138,61.5516,61.4949,61.5327,11527.0
2023-10-31 13:00:00,65.06,65.2,65.06,65.2,14022.0,61.5138,61.6461,61.5138,61.6461,14022.0
2023-10-31 13:05:00,65.2,65.24,65.18,65.23,9139.0,61.6461,61.684,61.6272,61.6745,9139.0
2023-10-31 13:10:00,65.23,65.23,65.12,65.12,18221.0,61.6745,61.6745,61.5705,61.5705,18221.0
2023-10-31 13:15:00,65.13,65.2,65.12,65.18,16815.0,61.58,61.6461,61.5705,61.6272,16815.0
2023-10-31 13:20:00,65.18,65.19,65.16,65.19,8982.0,61.6272,61.6367,61.6083,61.6367,8982.0
2023-10-31 13:25:00,65.19,65.2,65.15,65.16,9623.0,61.6367,61.6461,61.5989,61.6083,9623.0
2023-10-31 13:30:00,65.16,65.18,65.14,65.17,11600.0,61.6083,61.6272,61.5894,61.6178,11600.0
2023-10-31 13:35:00,65.15,65.17,65.12,65.14,23167.0,61.5989,61.6178,61.5705,61.5894,23167.0
2023-10-31 13:40:00,65.15,65.18,65.12,65.14,10670.0,61.5989,61.6272,61.5705,61.5894,10670.0
2023-10-31 13:45:00,65.14,65.17,65.12,65.17,15113.0,61.5894,61.6178,61.5705,61.6178,15113.0
2023-10-31 13:50:00,65.17,65.19,65.15,65.17,12045.0,61.6178,61.6367,61.5989,61.6178,12045.0
2023-10-31 13:55:00,65.17,65.18,65.16,65.17,13323.0,61.6178,61.6272,61.6083,61.6178,13323.0
2023-10-31 14:00:00,65.17,65.19,65.14,65.16,23856.0,61.6178,61.6367,61.5894,61.6083,23856.0
2023-10-31 14:05:00,65.17,65.2,65.15,65.16,14648.0,61.6178,61.6461,61.5989,61.6083,14648.0
2023-10-31 14:10:00,65.15,65.17,65.1,65.11,10014.0,61.5989,61.6178,61.5516,61.5611,10014.0
2023-10-31 14:15:00,65.12,65.15,65.1,65.14,14086.0,61.5705,61.5989,61.5516,61.5894,14086.0
2023-10-31 14:20:00,65.14,65.16,65.13,65.14,10568.0,61.5894,61.6083,61.58,61.5894,10568.0
2023-10-31 14:25:00,65.14,65.18,65.13,65.14,10546.0,61.5894,61.6272,61.58,61.5894,10546.0
2023-10-31 14:30:00,65.15,65.19,65.15,65.17,16121.0,61.5989,61.6367,61.5989,61.6178,16121.0
2023-10-31 14:35:00,65.17,65.17,65.1,65.13,13166.0,61.6178,61.6178,61.5516,61.58,13166.0
2023-10-31 14:40:00,65.14,65.18,65.13,65.17,21969.0,61.5894,61.6272,61.58,61.6178,21969.0
2023-10-31 14:45:00,65.17,65.18,65.14,65.16,18342.0,61.6178,61.6272,61.5894,61.6083,18342.0
2023-10-31 14:50:00,65.16,65.2,65.15,65.18,20193.0,61.6083,61.6461,61.5989,61.6272,20193.0
2023-10-31 14:55:00,65.18,65.22,65.17,65.17,13585.0,61.6272,61.6651,61.6178,61.6178,13585.0
2023-10-31 15:00:00,65.17,65.19,65.11,65.19,41176.0,61.6178,61.6367,61.5611,61.6367,41176.0
2023-10-31 15:05:00,65.19,65.2,65.15,65.18,38336.0,61.6367,61.6461,61.5989,61.6272,38336.0
2023-10-31 15:10:00,65.18,65.19,65.12,65.13,18943.0,61.6272,61.6367,61.5705,61.58,18943.0
2023-10-31 15:15:00,65.13,65.15,65.08,65.14,22197.0,61.58,61.5989,61.5327,61.5894,22197.0
2023-10-31 15:20:00,65.14,65.19,65.13,65.18,20801.0,61.5894,61.6367,61.58,61.6272,20801.0
2023-10-31 15:25:00,65.17,65.17,65.13,65.14,16654.0,61.6178,61.6178,61.58,61.5894,16654.0
2023-10-31 15:30:00,65.14,65.15,64.99,65.03,48299.0,61.5894,61.5989,61.4476,61.4854,48299.0
2023-10-31 15:35:00,65.03,65.03,64.93,64.99,47593.0,61.4854,61.4854,61.3909,61.4476,47593.0
2023-10-31 15:40:00,64.99,65.02,64.94,64.98,68784.0,61.4476,61.476,61.4003,61.4381,68784.0
2023-10-31 15:45:00,64.98,65.18,64.95,65.18,67539.0,61.4381,61.6272,61.4098,61.6272,67539.0
2023-10-31 15:50:00,65.18,65.21,65.12,65.14,106835.0,61.6272,61.6556,61.5705,61.5894,106835.0
2023-10-31 15:55:00,65.14,65.29,65.12,65.22,222130.0,61.5894,61.7312,61.5705,61.6651,222130.0
2023-11-01 09:30:00,65.44,65.7,65.43,65.52,101840.0,61.8731,62.1189,61.8636,61.9487,101840.0
2023-11-01 09:35:00,65.54,65.72,65.53,65.59,32818.0,61.9676,62.1378,61.9582,62.0149,32818.0
2023-11-01 09:40:00,65.58,65.72,65.41,65.48,26905.0,62.0054,62.1378,61.8447,61.9109,26905.0
2023-11-01 09:45:00,65.46,65.69,65.41,65.65,31437.0,61.892,62.1094,61.8447,62.0716,31437.0
2023-11-01 09:50:00,65.64,65.7,65.52,65.54,18827.0,62.0622,62.1189,61.9487,61.9676,18827.0
2023-11-01 09:55:00,65.55,65.64,65.43,65.43,16464.0,61.9771,62.0622,61.8636,61.8636,16464.0
2023-11-01 10:00:00,65.46,65.6,65.39,65.52,43325.0,61.892,62.0243,61.8258,61.9487,43325.0
2023-11-01 10:05:00,65.51,65.73,65.49,65.73,24810.0,61.9392,62.1473,61.9203,62.1473,24810.0
2023-11-01 10:10:00,65.71,65.78,65.66,65.73,17982.0,62.1283,62.1945,62.0811,62.1473,17982.0
2023-11-01 10:15:00,65.74,65.75,65.67,65.74,19950.0,62.1567,62.1662,62.0905,62.1567,19950.0
2023-11-01 10:20:00,65.72,65.76,65.65,65.75,15700.0,62.1378,62.1756,62.0716,62.1662,15700.0
2023-11-01 10:25:00,65.75,65.75,65.67,65.7,8851.0,62.1662,62.1662,62.0905,62.1189,8851.0
2023-11-01 10:30:00,65.71,65.71,65.6,65.62,14804.0,62.1283,62.1283,62.0243,62.0433,14804.0
2023-11-01 10:35:00,65.64,65.68,65.49,65.52,18494.0,62.0622,62.1,61.9203,61.9487,18494.0
2023-11-01 10:40:00,65.52,65.57,65.51,65.54,13121.0,61.9487,61.996,61.9392,61.9676,13121.0
2023-11-01 10:45:00,65.55,65.6,65.5,65.53,21974.0,61.9771,62.0243,61.9298,61.9582,21974.0
2023-11-01 10:50:00,65.53,65.55,65.43,65.47,19758.0,61.9582,61.9771,61.8636,61.9014,19758.0
2023-11-01 10:55:00,65.47,65.52,65.44,65.51,19985.0,61.9014,61.9487,61.8731,61.9392,19985.0
2023-11-01 11:00:00,65.51,65.53,65.4,65.44,15758.0,61.9392,61.9582,61.8352,61.8731,15758.0
2023-11-01 11:05:00,65.43,65.47,65.41,65.45,14642.0,61.8636,61.9014,61.8447,61.8825,14642.0
2023-11-01 11:10:00,65.44,65.44,65.33,65.33,16839.0,61.8731,61.8731,61.7691,61.7691,16839.0
2023-11-01 11:15:00,65.33,65.33,65.26,65.31,17345.0,61.7691,61.7691,61.7029,61.7501,17345.0
2023-11-01 11:20:00,65.31,65.35,65.29,65.33,13789.0,61.7501,61.788,61.7312,61.7691,13789.0
2023-11-01 11:25:00,65.33,65.37,65.29,65.31,23665.0,61.7691,61.8069,61.7312,61.7501,23665.0
2023-11-01 11:30:00,65.31,65.51,65.31,65.49,20054.0,61.7501,61.9392,61.7501,61.9203,20054.0
2023-11-01 11:35:00,65.5,65.52,65.47,65.51,12050.0,61.9298,61.9487,61.9014,61.9392,12050.0
2023-11-01 11:40:00,65.5,65.54,65.49,65.49,13019.0,61.9298,61.9676,61.9203,61.9203,13019.0
2023-11-01 11:45:00,65.48,65.51,65.44,65.5,13857.0,61.9109,61.9392,61.8731,61.9298,13857.0
2023-11-01 11:50:00,65.49,65.5,65.46,65.48,12169.0,61.9203,61.9298,61.892,61.9109,12169.0
2023-11-01 11:55:00,65.47,65.47,65.42,65.44,15758.0,61.9014,61.9014,61.8542,61.8731,15758.0
2023-11-01 12:00:00,65.45,65.48,65.43,65.44,14253.0,61.8825,61.9109,61.8636,61.8731,14253.0
2023-11-01 12:05:00,65.43,65.46,65.36,65.38,15216.0,61.8636,61.892,61.7974,61.8163,15216.0
2023-11-01 12:10:00,65.37,65.4,65.37,65.38,11092.0,61.8069,61.8352,61.8069,61.8163,11092.0
2023-11-01 12:15:00,65.38,65.45,65.36,65.44,19420.0,61.8163,61.8825,61.7974,61.8731,19420.0
2023-11-01 12:20:00,65.45,65.47,65.43,65.44,14979.0,61.8825,61.9014,61.8636,61.8731,14979.0
2023-11-01 12:25:00,65.44,65.44,65.37,65.41,10807.0,61.8731,61.8731,61.8069,61.8447,10807.0
2023-11-01 12:30:00,65.4,65.49,65.38,65.48,11143.0,61.8352,61.9203,61.8163,61.9109,11143.0
2023-11-01 12:35:00,65.48,65.48,65.43,65.44,14303.0,61.9109,61.9109,61.8636,61.8731,14303.0
2023-11-01 12:40:00,65.43,65.44,65.38,65.42,19002.0,61.8636,61.8731,61.8163,61.8542,19002.0
2023-11-01 12:45:00,65.42,65.5,65.42,65.49,12554.0,61.8542,61.9298,61.8542,61.9203,12554.0
2023-11-01 12:50:00,65.5,65.53,65.48,65.5,9783.0,61.9298,61.9582,61.9109,61.9298,9783.0
2023-11-01 12:55:00,65.51,65.52,65.49,65.49,9289.0,61.9392,61.9487,61.9203,61.9203,9289.0
2023-11-01 13:00:00,65.49,65.54,65.49,65.5,14141.0,61.9203,61.9676,61.9203,61.9298,14141.0
2023-11-01 13:05:00,65.5,65.52,65.49,65.52,10613.0,61.9298,61.9487,61.9203,61.9487,10613.0
2023-11-01 13:10:00,65.51,65.58,65.5,65.57,12802.0,61.9392,62.0054,61.9298,61.996,12802.0
2023-11-01 13:15:00,65.58,65.61,65.55,65.56,11407.0,62.0054,62.0338,61.9771,61.9865,11407.0
2023-11-01 13:20:00,65.56,65.6,65.38,65.41,57808.0,61.9865,62.0243,61.8163,61.8447,57808.0
2023-11-01 13:25:00,65.39,65.41,65.34,65.4,27329.0,61.8258,61.8447,61.7785,61.8352,27329.0
2023-11-01 13:30:00,65.39,65.41,65.36,65.37,15473.0,61.8258,61.8447,61.7974,61.8069,15473.0
2023-11-01 13:35:00,65.36,65.37,65.35,65.36,21231.0,61.7974,61.8069,61.788,61.7974,21231.0
2023-11-01 13:40:00,65.37,65.4,65.36,65.39,9213.0,61.8069,61.8352,61.7974,61.8258,9213.0
2023-11-01 13:45:00,65.39,65.42,65.38,65.42,16007.0,61.8258,61.8542,61.8163,61.8542,16007.0
2023-11-01 13:50:00,65.43,65.51,65.43,65.5,11944.0,61.8636,61.9392,61.8636,61.9298,11944.0
2023-11-01 13:55:00,65.5,65.51,65.47,65.5,14419.0,61.9298,61.9392,61.9014,61.9298,14419.0
2023-11-01 14:00:00,65.51,65.55,65.37,65.38,14154.0,61.9392,61.9771,61.8069,61.8163,14154.0
2023-11-01 14:05:00,65.38,65.39,65.34,65.35,13808.0,61.8163,61.8258,61.7785,61.788,13808.0
2023-11-01 14:10:00,65.34,65.36,65.31,65.31,18983.0,61.7785,61.7974,61.7501,61.7501,18983.0
2023-11-01 14:15:00,65.31,65.32,65.26,65.32,30612.0,61.7501,61.7596,61.7029,61.7596,30612.0
2023-11-01 14:20:00,65.33,65.43,65.33,65.39,17397.0,61.7691,61.8636,61.7691,61.8258,17397.0
2023-11-01 14:25:00,65.39,65.44,65.38,65.39,19380.0,61.8258,61.8731,61.8163,61.8258,19380.0
2023-11-01 14:30:00,65.39,65.48,65.36,65.38,20946.0,61.8258,61.9109,61.7974,61.8163,20946.0
2023-11-01 14:35:00,65.38,65.44,65.37,65.41,25432.0,61.8163,61.8731,61.8069,61.8447,25432.0
2023-11-01 14:40:00,65.41,65.42,65.3,65.33,30383.0,61.8447,61.8542,61.7407,61.7691,30383.0
2023-11-01 14:45:00,65.34,65.37,65.23,65.3,30218.0,61.7785,61.8069,61.6745,61.7407,30218.0
2023-11-01 14:50:00,65.28,65.37,65.28,65.34,21534.0,61.7218,61.8069,61.7218,61.7785,21534.0
2023-11-01 14:55:00,65.34,65.39,65.33,65.34,21776.0,61.7785,61.8258,61.7691,61.7785,21776.0
2023-11-01 15:00:00,65.35,65.49,65.35,65.46,34817.0,61.788,61.9203,61.788,61.892,34817.0
2023-11-01 15:05:00,65.46,65.52,65.45,65.51,20870.0,61.892,61.9487,61.8825,61.9392,20870.0
2023-11-01 15:10:00,65.52,65.56,65.49,65.5,25372.0,61.9487,61.9865,61.9203,61.9298,25372.0
2023-11-01 15:15:00,65.49,65.54,65.46,65.48,26999.0,61.9203,61.9676,61.892,61.9109,26999.0
2023-11-01 15:20:00,65.49,65.5,65.46,65.5,30151.0,61.9203,61.9298,61.892,61.9298,30151.0
2023-11-01 15:25:00,65.5,65.52,65.42,65.49,55158.0,61.9298,61.9487,61.8542,61.9203,55158.0
2023-11-01 15:30:00,65.5,65.53,65.41,65.44,47825.0,61.9298,61.9582,61.8447,61.8731,47825.0
2023-11-01 15:35:00,65.43,65.48,65.4,65.46,123337.0,61.8636,61.9109,61.8352,61.892,123337.0
2023-11-01 15:40:00,65.45,65.5,65.34,65.45,82966.0,61.8825,61.9298,61.7785,61.8825,82966.0
2023-11-01 15:45:00,65.45,65.46,65.31,65.39,86130.0,61.8825,61.892,61.7501,61.8258,86130.0
2023-11-01 15:50:00,65.39,65.52,65.19,65.25,136719.0,61.8258,61.9487,61.6367,61.6934,136719.0
2023-11-01 15:55:00,65.25,65.25,65.09,65.1,452126.0,61.6934,61.6934,61.5421,61.5516,452126.0
2023-11-02 09:30:00,64.95,65.44,64.88,65.3,80036.0,61.4098,61.8731,61.3436,61.7407,80036.0
2023-11-02 09:35:00,65.34,65.5,65.28,65.39,24050.0,61.7785,61.9298,61.7218,61.8258,24050.0
2023-11-02 09:40:00,65.37,65.38,65.05,65.1,63724.0,61.8069,61.8163,61.5043,61.5516,63724.0
2023-11-02 09:45:00,65.1,65.35,65.08,65.23,65134.0,61.5516,61.788,61.5327,61.6745,65134.0
2023-11-02 09:50:00,65.22,65.36,65.21,65.31,34798.0,61.6651,61.7974,61.6556,61.7501,34798.0
2023-11-02 09:55:00,65.33,65.38,65.25,65.32,25539.0,61.7691,61.8163,61.6934,61.7596,25539.0
2023-11-02 10:00:00,65.34,65.59,65.34,65.52,28024.0,61.7785,62.0149,61.7785,61.9487,28024.0
2023-11-02 10:05:00,65.51,65.75,65.48,65.75,57349.0,61.9392,62.1662,61.9109,62.1662,57349.0
2023-11-02 10:10:00,65.75,65.89,65.71,65.86,23100.0,62.1662,62.2985,62.1283,62.2702,23100.0
2023-11-02 10:15:00,65.82,65.97,65.82,65.88,16685.0,62.2324,62.3742,62.2324,62.2891,16685.0
2023-11-02 10:20:00,65.87,65.9,65.81,65.86,17161.0,62.2796,62.308,62.2229,62.2702,17161.0
2023-11-02 10:25:00,65.87,65.92,65.82,65.92,17191.0,62.2796,62.3269,62.2324,62.3269,17191.0
2023-11-02 10:30:00,65.92,66.19,65.92,66.16,49498.0,62.3269,62.5822,62.3269,62.5538,49498.0
2023-11-02 10:35:00,66.18,66.28,66.11,66.11,66350.0,62.5727,62.6673,62.5065,62.5065,66350.0
2023-11-02 10:40:00,66.11,66.26,66.1,66.23,14618.0,62.5065,62.6484,62.4971,62.62,14618.0
2023-11-02 10:45:00,66.23,66.36,66.23,66.32,21564.0,62.62,62.7429,62.62,62.7051,21564.0
2023-11-02 10:50:00,66.32,66.38,66.27,66.38,15867.0,62.7051,62.7618,62.6578,62.7618,15867.0
2023-11-02 10:55:00,66.39,66.42,66.36,66.42,18529.0,62.7713,62.7996,62.7429,62.7996,18529.0
2023-11-02 11:00:00,66.42,66.46,66.31,66.36,28948.0,62.7996,62.8375,62.6956,62.7429,28948.0
2023-11-02 11:05:00,66.36,66.41,66.31,66.4,17617.0,62.7429,62.7902,62.6956,62.7807,17617.0
2023-11-02 11:10:00,66.36,66.37,66.21,66.23,35328.0,62.7429,62.7524,62.6011,62.62,35328.0
2023-11-02 11:15:00,66.23,66.25,66.13,66.22,26450.0,62.62,62.6389,62.5255,62.6105,26450.0
2023-11-02 11:20:00,66.22,66.31,66.19,66.3,19676.0,62.6105,62.6956,62.5822,62.6862,19676.0
2023-11-02 11:25:00,66.3,66.3,66.21,66.23,11782.0,62.6862,62.6862,62.6011,62.62,11782.0
2023-11-02 11:30:00,66.22,66.28,66.2,66.23,18798.0,62.6105,62.6673,62.5916,62.62,18798.0
2023-11-02 11:35:00,66.23,66.23,66.16,66.17,13607.0,62.62,62.62,62.5538,62.5633,13607.0
2023-11-02 11:40:00,66.17,66.21,66.09,66.17,26537.0,62.5633,62.6011,62.4876,62.5633,26537.0
2023-11-02 11:45:00,66.15,66.18,66.12,66.13,15462.0,62.5444,62.5727,62.516,62.5255,15462.0
2023-11-02 11:50:00,66.14,66.17,66.06,66.08,27405.0,62.5349,62.5633,62.4593,62.4782,27405.0
2023-11-02 11:55:00,66.08,66.12,66.03,66.04,14550.0,62.4782,62.516,62.4309,62.4404,14550.0
2023-11-02 12:00:00,66.03,66.05,66.0,66.04,15033.0,62.4309,62.4498,62.4025,62.4404,15033.0
2023-11-02 12:05:00,66.03,66.08,66.01,66.02,14510.0,62.4309,62.4782,62.412,62.4214,14510.0
2023-11-02 12:10:00,66.01,66.02,65.97,65.99,12097.0,62.412,62.4214,62.3742,62.3931,12097.0
2023-11-02 12:15:00,65.99,66.03,65.95,66.0,20632.0,62.3931,62.4309,62.3553,62.4025,20632.0
2023-11-02 12:20:00,66.0,66.05,66.0,66.03,7463.0,62.4025,62.4498,62.4025,62.4309,7463.0
2023-11-02 12:25:00,66.02,66.05,65.99,66.03,13715.0,62.4214,62.4498,62.3931,62.4309,13715.0
2023-11-02 12:30:00,66.03,66.1,66.03,66.07,11065.0,62.4309,62.4971,62.4309,62.4687,11065.0
2023-11-02 12:35:00,66.08,66.11,66.05,66.08,19667.0,62.4782,62.5065,62.4498,62.4782,19667.0
2023-11-02 12:40:00,66.08,66.13,66.07,66.12,22154.0,62.4782,62.5255,62.4687,62.516,22154.0
2023-11-02 12:45:00,66.12,66.12,66.08,66.11,17161.0,62.516,62.516,62.4782,62.5065,17161.0
2023-11-02 12:50:00,66.12,66.13,66.08,66.09,17103.0,62.516,62.5255,62.4782,62.4876,17103.0
2023-11-02 12:55:00,66.08,66.09,66.0,66.03,20077.0,62.4782,62.4876,62.4025,62.4309,20077.0
2023-11-02 13:00:00,66.03,66.06,66.01,66.04,22455.0,62.4309,62.4593,62.412,62.4404,22455.0
2023-11-02 13:05:00,66.04,66.12,66.03,66.11,13558.0,62.4404,62.516,62.4309,62.5065,13558.0
2023-11-02 13:10:00,66.11,66.12,66.09,66.1,15323.0,62.5065,62.516,62.4876,62.4971,15323.0
2023-11-02 13:15:00,66.11,66.11,66.05,66.06,16165.0,62.5065,62.5065,62.4498,62.4593,16165.0
2023-11-02 13:20:00,66.05,66.05,65.99,66.01,8985.0,62.4498,62.4498,62.3931,62.412,8985.0
2023-11-02 13:25:00,66.01,66.04,65.98,66.0,33048.0,62.412,62.4404,62.3836,62.4025,33048.0
2023-11-02 13:30:00,65.99,66.05,65.94,65.95,15115.0,62.3931,62.4498,62.3458,62.3553,15115.0
2023-11-02 13:35:00,65.95,65.95,65.92,65.93,7133.0,62.3553,62.3553,62.3269,62.3364,7133.0
2023-11-02 13:40:00,65.94,65.99,65.93,65.97,9507.0,62.3458,62.3931,62.3364,62.3742,9507.0
2023-11-02 13:45:00,65.98,65.98,65.94,65.95,12105.0,62.3836,62.3836,62.3458,62.3553,12105.0
2023-11-02 13:50:00,65.96,66.02,65.96,66.01,15552.0,62.3647,62.4214,62.3647,62.412,15552.0
2023-11-02 13:55:00,66.01,66.1,66.0,66.08,19195.0,62.412,62.4971,62.4025,62.4782,19195.0
2023-11-02 14:00:00,66.07,66.12,66.05,66.09,19763.0,62.4687,62.516,62.4498,62.4876,19763.0
2023-11-02 14:05:00,66.09,66.12,66.08,66.11,14992.0,62.4876,62.516,62.4782,62.5065,14992.0
2023-11-02 14:10:00,66.11,66.14,66.08,66.11,23935.0,62.5065,62.5349,62.4782,62.5065,23935.0
2023-11-02 14:15:00,66.1,66.13,66.09,66.11,24117.0,62.4971,62.5255,62.4876,62.5065,24117.0
2023-11-02 14:20:00,66.1,66.13,66.09,66.13,12447.0,62.4971,62.5255,62.4876,62.5255,12447.0
2023-11-02 14:25:00,66.12,66.19,66.1,66.18,17816.0,62.516,62.5822,62.4971,62.5727,17816.0
2023-11-02 14:30:00,66.18,66.22,66.17,66.21,22900.0,62.5727,62.6105,62.5633,62.6011,22900.0
2023-11-02 14:35:00,66.21,66.32,66.21,66.31,12786.0,62.6011,62.7051,62.6011,62.6956,12786.0
2023-11-02 14:40:00,66.31,66.36,66.31,66.34,21537.0,62.6956,62.7429,62.6956,62.724,21537.0
2023-11-02 14:45:00,66.35,66.37,66.29,66.32,23973.0,62.7335,62.7524,62.6767,62.7051,23973.0
2023-11-02 14:50:00,66.33,66.36,66.26,66.27,20800.0,62.7146,62.7429,62.6484,62.6578,20800.0
2023-11-02 14:55:00,66.26,66.26,66.16,66.17,11881.0,62.6484,62.6484,62.5538,62.5633,11881.0
2023-11-02 15:00:00,66.17,66.24,66.16,66.22,18988.0,62.5633,62.6295,62.5538,62.6105,18988.0
2023-11-02 15:05:00,66.22,66.22,66.15,66.16,30764.0,62.6105,62.6105,62.5444,62.5538,30764.0
2023-11-02 15:10:00,66.16,66.16,66.1,66.15,26427.0,62.5538,62.5538,62.4971,62.5444,26427.0
2023-11-02 15:15:00,66.15,66.22,66.1,66.11,25538.0,62.5444,62.6105,62.4971,62.5065,25538.0
2023-11-02 15:20:00,66.11,66.15,66.08,66.15,35472.0,62.5065,62.5444,62.4782,62.5444,35472.0
2023-11-02 15:25:00,66.15,66.21,66.1,66.2,28304.0,62.5444,62.6011,62.4971,62.5916,28304.0
2023-11-02 15:30:00,66.2,66.22,66.14,66.19,28208.0,62.5916,62.6105,62.5349,62.5822,28208.0
2023-11-02 15:35:00,66.19,66.22,66.17,66.19,29474.0,62.5822,62.6105,62.5633,62.5822,29474.0
2023-11-02 15:40:00,66.19,66.24,66.15,66.24,70517.0,62.5822,62.6295,62.5444,62.6295,70517.0
2023-11-02 15:45:00,66.25,66.25,66.18,66.23,28036.0,62.6389,62.6389,62.5727,62.62,28036.0
2023-11-02 15:50:00,66.22,66.3,66.17,66.28,81264.0,62.6105,62.6862,62.5633,62.6673,81264.0
2023-11-02 15:55:00,66.28,66.3,66.23,66.26,192722.0,62.6673,62.6862,62.62,62.6484,192722.0
2023-11-03 09:30:00,66.5,66.58,65.79,65.99,79176.0,62.8753,62.9509,62.204,62.3931,79176.0
2023-11-03 09:35:00,65.94,66.18,65.82,66.15,20307.0,62.3458,62.5727,62.2324,62.5444,20307.0
2023-11-03 09:40:00,66.14,66.35,66.04,66.2,38428.0,62.5349,62.7335,62.4404,62.5916,38428.0
2023-11-03 09:45:00,66.2,66.26,66.11,66.12,26423.0,62.5916,62.6484,62.5065,62.516,26423.0
2023-11-03 09:50:00,66.12,66.19,66.01,66.04,21697.0,62.516,62.5822,62.412,62.4404,21697.0
2023-11-03 09:55:00,66.03,66.1,66.01,66.06,18959.0,62.4309,62.4971,62.412,62.4593,18959.0
2023-11-03 10:00:00,66.06,66.19,66.04,66.08,30241.0,62.4593,62.5822,62.4404,62.4782,30241.0
2023-11-03 10:05:00,66.07,66.11,65.99,66.11,29153.0,62.4687,62.5065,62.3931,62.5065,29153.0
2023-11-03 10:10:00,66.13,66.27,66.11,66.25,16762.0,62.5255,62.6578,62.5065,62.6389,16762.0
2023-11-03 10:15:00,66.26,66.41,66.26,66.4,20262.0,62.6484,62.7902,62.6484,62.7807,20262.0
2023-11-03 10:20:00,66.4,66.52,66.37,66.44,52614.0,62.7807,62.8942,62.7524,62.8186,52614.0
2023-11-03 10:25:00,66.47,66.55,66.46,66.55,30090.0,62.8469,62.9226,62.8375,62.9226,30090.0
2023-11-03 10:30:00,66.55,66.6,66.49,66.59,19395.0,62.9226,62.9698,62.8658,62.9604,19395.0
2023-11-03 10:35:00,66.59,66.62,66.46,66.62,43694.0,62.9604,62.9887,62.8375,62.9887,43694.0
2023-11-03 10:40:00,66.63,66.66,66.59,66.63,20685.0,62.9982,63.0266,62.9604,62.9982,20685.0
2023-11-03 10:45:00,66.61,66.65,66.52,66.56,14915.0,62.9793,63.0171,62.8942,62.932,14915.0
2023-11-03 10:50:00,66.55,66.62,66.53,66.54,13741.0,62.9226,62.9887,62.9037,62.9131,13741.0
2023-11-03 10:55:00,66.54,66.55,66.42,66.42,15825.0,62.9131,62.9226,62.7996,62.7996,15825.0
2023-11-03 11:00:00,66.43,66.44,66.29,66.37,12744.0,62.8091,62.8186,62.6767,62.7524,12744.0
2023-11-03 11:05:00,66.37,66.38,66.3,66.33,11778.0,62.7524,62.7618,62.6862,62.7146,11778.0
2023-11-03 11:10:00,66.34,66.37,66.31,66.33,9902.0,62.724,62.7524,62.6956,62.7146,9902.0
2023-11-03 11:15:00,66.34,66.37,66.28,66.31,12504.0,62.724,62.7524,62.6673,62.6956,12504.0
2023-11-03 11:20:00,66.31,66.4,66.3,66.4,11057.0,62.6956,62.7807,62.6862,62.7807,11057.0
2023-11-03 11:25:00,66.4,66.4,66.3,66.3,15975.0,62.7807,62.7807,62.6862,62.6862,15975.0
2023-11-03 11:30:00,66.31,66.4,66.23,66.24,11012.0,62.6956,62.7807,62.62,62.6295,11012.0
2023-11-03 11:35:00,66.23,66.23,66.18,66.22,12384.0,62.62,62.62,62.5727,62.6105,12384.0
2023-11-03 11:40:00,66.22,66.3,66.21,66.29,10648.0,62.6105,62.6862,62.6011,62.6767,10648.0
2023-11-03 11:45:00,66.28,66.3,66.23,66.26,14892.0,62.6673,62.6862,62.62,62.6484,14892.0
2023-11-03 11:50:00,66.26,66.32,66.26,66.28,16446.0,62.6484,62.7051,62.6484,62.6673,16446.0
2023-11-03 11:55:00,66.28,66.32,66.25,66.3,14962.0,62.6673,62.7051,62.6389,62.6862,14962.0
2023-11-03 12:00:00,66.3,66.4,66.3,66.36,10919.0,62.6862,62.7807,62.6862,62.7429,10919.0
2023-11-03 12:05:00,66.34,66.35,66.3,66.31,12625.0,62.724,62.7335,62.6862,62.6956,12625.0
2023-11-03 12:10:00,66.31,66.38,66.31,66.34,6546.0,62.6956,62.7618,62.6956,62.724,6546.0
2023-11-03 12:15:00,66.35,66.38,66.34,66.36,13990.0,62.7335,62.7618,62.724,62.7429,13990.0
2023-11-03 12:20:00,66.35,66.37,66.32,66.34,14628.0,62.7335,62.7524,62.7051,62.724,14628.0
2023-11-03 12:25:00,66.34,66.37,66.31,66.34,15676.0,62.724,62.7524,62.6956,62.724,15676.0
2023-11-03 12:30:00,66.34,66.44,66.33,66.44,14266.0,62.724,62.8186,62.7146,62.8186,14266.0
2023-11-03 12:35:00,66.44,66.44,66.39,66.42,13013.0,62.8186,62.8186,62.7713,62.7996,13013.0
2023-11-03 12:40:00,66.42,66.42,66.35,66.37,15706.0,62.7996,62.7996,62.7335,62.7524,15706.0
2023-11-03 12:45:00,66.38,66.38,66.3,66.35,16329.0,62.7618,62.7618,62.6862,62.7335,16329.0
2023-11-03 12:50:00,66.34,66.36,66.33,66.35,6295.0,62.724,62.7429,62.7146,62.7335,6295.0
2023-11-03 12:55:00,66.34,66.35,66.29,66.31,11328.0,62.724,62.7335,62.6767,62.6956,11328.0
2023-11-03 13:00:00,66.31,66.35,66.31,66.33,11565.0,62.6956,62.7335,62.6956,62.7146,11565.0
2023-11-03 13:05:00,66.33,66.34,66.22,66.23,14160.0,62.7146,62.724,62.6105,62.62,14160.0
2023-11-03 13:10:00,66.23,66.26,66.21,66.21,9338.0,62.62,62.6484,62.6011,62.6011,9338.0
2023-11-03 13:15:00,66.22,66.28,66.2,66.22,12806.0,62.6105,62.6673,62.5916,62.6105,12806.0
2023-11-03 13:20:00,66.23,66.27,66.21,66.22,10313.0,62.62,62.6578,62.6011,62.6105,10313.0
2023-11-03 13:25:00,66.22,66.25,66.19,66.2,11221.0,62.6105,62.6389,62.5822,62.5916,11221.0
2023-11-03 13:30:00,66.2,66.25,66.19,66.25,6718.0,62.5916,62.6389,62.5822,62.6389,6718.0
2023-11-03 13:35:00,66.24,66.27,66.22,66.23,12273.0,62.6295,62.6578,62.6105,62.62,12273.0
2023-11-03 13:40:00,66.22,66.24,66.14,66.15,16594.0,62.6105,62.6295,62.5349,62.5444,16594.0
2023-11-03 13:45:00,66.15,66.16,66.12,66.16,12796.0,62.5444,62.5538,62.516,62.5538,12796.0
2023-11-03 13:50:00,66.17,66.24,66.17,66.24,16162.0,62.5633,62.6295,62.5633,62.6295,16162.0
2023-11-03 13:55:00,66.25,66.31,66.25,66.28,12273.0,62.6389,62.6956,62.6389,62.6673,12273.0
2023-11-03 14:00:00,66.28,66.3,66.26,66.26,9442.0,62.6673,62.6862,62.6484,62.6484,9442.0
2023-11-03 14:05:00,66.27,66.29,66.21,66.23,10042.0,62.6578,62.6767,62.6011,62.62,10042.0
2023-11-03 14:10:00,66.23,66.23,66.15,66.16,10548.0,62.62,62.62,62.5444,62.5538,10548.0
2023-11-03 14:15:00,66.15,66.15,66.12,66.13,7027.0,62.5444,62.5444,62.516,62.5255,7027.0
2023-11-03 14:20:00,66.14,66.15,66.1,66.11,12493.0,62.5349,62.5444,62.4971,62.5065,12493.0
2023-11-03 14:25:00,66.11,66.11,66.05,66.06,18217.0,62.5065,62.5065,62.4498,62.4593,18217.0
2023-11-03 14:30:00,66.06,66.08,66.03,66.05,11857.0,62.4593,62.4782,62.4309,62.4498,11857.0
2023-11-03 14:35:00,66.05,66.11,66.03,66.1,13612.0,62.4498,62.5065,62.4309,62.4971,13612.0
2023-11-03 14:40:00,66.09,66.12,66.08,66.12,18128.0,62.4876,62.516,62.4782,62.516,18128.0
2023-11-03 14:45:00,66.12,66.19,66.1,66.17,16734.0,62.516,62.5822,62.4971,62.5633,16734.0
2023-11-03 14:50:00,66.18,66.2,66.15,66.16,15315.0,62.5727,62.5916,62.5444,62.5538,15315.0
2023-11-03 14:55:00,66.16,66.17,66.14,66.15,11907.0,62.5538,62.5633,62.5349,62.5444,11907.0
2023-11-03 15:00:00,66.14,66.17,66.12,66.15,26538.0,62.5349,62.5633,62.516,62.5444,26538.0
2023-11-03 15:05:00,66.15,66.15,66.01,66.02,43714.0,62.5444,62.5444,62.412,62.4214,43714.0
2023-11-03 15:10:00,66.02,66.09,66.0,66.09,29760.0,62.4214,62.4876,62.4025,62.4876,29760.0
2023-11-03 15:15:00,66.08,66.11,66.07,66.09,35351.0,62.4782,62.5065,62.4687,62.4876,35351.0
2023-11-03 15:20:00,66.1,66.1,66.02,66.05,26102.0,62.4971,62.4971,62.4214,62.4498,26102.0
2023-11-03 15:25:00,66.04,66.05,65.95,65.97,37141.0,62.4404,62.4498,62.3553,62.3742,37141.0
2023-11-03 15:30:00,65.97,65.99,65.89,65.98,54192.0,62.3742,62.3931,62.2985,62.3836,54192.0
2023-11-03 15:35:00,65.98,66.02,65.97,66.0,48411.0,62.3836,62.4214,62.3742,62.4025,48411.0
2023-11-03 15:40:00,65.99,66.01,65.9,66.0,59236.0,62.3931,62.412,62.308,62.4025,59236.0
2023-11-03 15:45:00,66.0,66.01,65.93,65.95,80530.0,62.4025,62.412,62.3364,62.3553,80530.0
2023-11-03 15:50:00,65.95,65.97,65.85,65.86,74764.0,62.3553,62.3742,62.2607,62.2702,74764.0
2023-11-03 15:55:00,65.85,65.87,65.71,65.73,265359.0,62.2607,62.2796,62.1283,62.1473,265359.0
2023-11-06 09:30:00,65.7,65.89,65.63,65.73,181313.0,62.1189,62.2985,62.0527,62.1473,181313.0
2023-11-06 09:35:00,65.72,65.84,65.6,65.61,38177.0,62.1378,62.2513,62.0243,62.0338,38177.0
2023-11-06 09:40:00,65.6,65.72,65.51,65.71,28491.0,62.0243,62.1378,61.9392,62.1283,28491.0
2023-11-06 09:45:00,65.69,65.85,65.61,65.73,45533.0,62.1094,62.2607,62.0338,62.1473,45533.0
2023-11-06 09:50:00,65.75,65.8,65.73,65.77,35971.0,62.1662,62.2134,62.1473,62.1851,35971.0
2023-11-06 09:55:00,65.77,65.78,65.62,65.69,32753.0,62.1851,62.1945,62.0433,62.1094,32753.0
2023-11-06 10:00:00,65.69,65.77,65.66,65.7,32661.0,62.1094,62.1851,62.0811,62.1189,32661.0
2023-11-06 10:05:00,65.69,65.71,65.6,65.63,49880.0,62.1094,62.1283,62.0243,62.0527,49880.0
2023-11-06 10:10:00,65.64,65.71,65.63,65.69,64481.0,62.0622,62.1283,62.0527,62.1094,64481.0
2023-11-06 10:15:00,65.69,65.72,65.63,65.69,44330.0,62.1094,62.1378,62.0527,62.1094,44330.0
2023-11-06 10:20:00,65.68,65.68,65.63,65.68,16280.0,62.1,62.1,62.0527,62.1,16280.0
2023-11-06 10:25:00,65.68,65.72,65.66,65.7,97736.0,62.1,62.1378,62.0811,62.1189,97736.0
2023-11-06 10:30:00,65.7,65.71,65.64,65.65,40569.0,62.1189,62.1283,62.0622,62.0716,40569.0
2023-11-06 10:35:00,65.64,65.78,65.62,65.67,38451.0,62.0622,62.1945,62.0433,62.0905,38451.0
2023-11-06 10:40:00,65.67,65.68,65.59,65.6,27000.0,62.0905,62.1,62.0149,62.0243,27000.0
2023-11-06 10:45:00,65.6,65.66,65.59,65.64,20346.0,62.0243,62.0811,62.0149,62.0622,20346.0
2023-11-06 10:50:00,65.64,65.65,65.52,65.56,32504.0,62.0622,62.0716,61.9487,61.9865,32504.0
2023-11-06 10:55:00,65.57,65.64,65.57,65.63,24086.0,61.996,62.0622,61.996,62.0527,24086.0
2023-11-06 11:00:00,65.64,65.73,65.64,65.67,28932.0,62.0622,62.1473,62.0622,62.0905,28932.0
2023-11-06 11:05:00,65.67,65.72,65.61,65.61,54496.0,62.0905,62.1378,62.0338,62.0338,54496.0
2023-11-06 11:10:00,65.6,65.63,65.57,65.59,22752.0,62.0243,62.0527,61.996,62.0149,22752.0
2023-11-06 11:15:00,65.59,65.6,65.55,65.56,25603.0,62.0149,62.0243,61.9771,61.9865,25603.0
2023-11-06 11:20:00,65.56,65.6,65.55,65.59,34430.0,61.9865,62.0243,61.9771,62.0149,34430.0
2023-11-06 11:25:00,65.59,65.67,65.57,65.63,23842.0,62.0149,62.0905,61.996,62.0527,23842.0
2023-11-06 11:30:00,65.63,65.7,65.61,65.66,21113.0,62.0527,62.1189,62.0338,62.0811,21113.0
2023-11-06 11:35:00,65.65,65.69,65.59,65.61,20977.0,62.0716,62.1094,62.0149,62.0338,20977.0
2023-11-06 11:40:00,65.61,65.62,65.59,65.6,12037.0,62.0338,62.0433,62.0149,62.0243,12037.0
2023-11-06 11:45:00,65.59,65.63,65.56,65.62,24426.0,62.0149,62.0527,61.9865,62.0433,24426.0
2023-11-06 11:50:00,65.62,65.63,65.5,65.52,24703.0,62.0433,62.0527,61.9298,61.9487,24703.0
2023-11-06 11:55:00,65.52,65.52,65.45,65.45,19808.0,61.9487,61.9487,61.8825,61.8825,19808.0
2023-11-06 12:00:00,65.47,65.53,65.45,65.48,27948.0,61.9014,61.9582,61.8825,61.9109,27948.0
2023-11-06 12:05:00,65.48,65.55,65.47,65.54,17882.0,61.9109,61.9771,61.9014,61.9676,17882.0
2023-11-06 12:10:00,65.53,65.57,65.51,65.54,22714.0,61.9582,61.996,61.9392,61.9676,22714.0
2023-11-06 12:15:00,65.53,65.53,65.49,65.53,17388.0,61.9582,61.9582,61.9203,61.9582,17388.0
2023-11-06 12:20:00,65.52,65.61,65.52,65.54,23308.0,61.9487,62.0338,61.9487,61.9676,23308.0
2023-11-06 12:25:00,65.53,65.58,65.53,65.58,12822.0,61.9582,62.0054,61.9582,62.0054,12822.0
2023-11-06 12:30:00,65.57,65.57,65.52,65.53,20917.0,61.996,61.996,61.9487,61.9582,20917.0
2023-11-06 12:35:00,65.54,65.56,65.5,65.56,19219.0,61.9676,61.9865,61.9298,61.9865,19219.0
2023-11-06 12:40:00,65.56,65.67,65.56,65.66,17055.0,61.9865,62.0905,61.9865,62.0811,17055.0
2023-11-06 12:45:00,65.66,65.68,65.59,65.61,34673.0,62.0811,62.1,62.0149,62.0338,34673.0
2023-11-06 12:50:00,65.61,65.64,65.6,65.64,12456.0,62.0338,62.0622,62.0243,62.0622,12456.0
2023-11-06 12:55:00,65.64,65.75,65.64,65.71,47538.0,62.0622,62.1662,62.0622,62.1283,47538.0
2023-11-06 13:00:00,65.72,65.73,65.65,65.68,21536.0,62.1378,62.1473,62.0716,62.1,21536.0
2023-11-06 13:05:00,65.68,65.71,65.67,65.7,14216.0,62.1,62.1283,62.0905,62.1189,14216.0
2023-11-06 13:10:00,65.7,65.7,65.65,65.67,22064.0,62.1189,62.1189,62.0716,62.0905,22064.0
2023-11-06 13:15:00,65.66,65.69,65.62,65.69,12678.0,62.0811,62.1094,62.0433,62.1094,12678.0
2023-11-06 13:20:00,65.69,65.76,65.64,65.74,23437.0,62.1094,62.1756,62.0622,62.1567,23437.0
2023-11-06 13:25:00,65.75,65.75,65.7,65.7,33273.0,62.1662,62.1662,62.1189,62.1189,33273.0
2023-11-06 13:30:00,65.7,65.7,65.63,65.65,18676.0,62.1189,62.1189,62.0527,62.0716,18676.0
2023-11-06 13:35:00,65.66,65.66,65.59,65.61,21739.0,62.0811,62.0811,62.0149,62.0338,21739.0
2023-11-06 13:40:00,65.61,65.67,65.61,65.62,9212.0,62.0338,62.0905,62.0338,62.0433,9212.0
2023-11-06 13:45:00,65.63,65.63,65.6,65.62,17060.0,62.0527,62.0527,62.0243,62.0433,17060.0
2023-11-06 13:50:00,65.62,65.63,65.57,65.6,25403.0,62.0433,62.0527,61.996,62.0243,25403.0
2023-11-06 13:55:00,65.6,65.62,65.59,65.6,18626.0,62.0243,62.0433,62.0149,62.0243,18626.0
2023-11-06 14:00:00,65.61,65.62,65.57,65.57,25221.0,62.0338,62.0433,61.996,61.996,25221.0
2023-11-06 14:05:00,65.57,65.63,65.56,65.62,23075.0,61.996,62.0527,61.9865,62.0433,23075.0
2023-11-06 14:10:00,65.61,65.63,65.53,65.53,18583.0,62.0338,62.0527,61.9582,61.9582,18583.0
2023-11-06 14:15:00,65.53,65.54,65.48,65.5,16782.0,61.9582,61.9676,61.9109,61.9298,16782.0
2023-11-06 14:20:00,65.5,65.53,65.48,65.52,20429.0,61.9298,61.9582,61.9109,61.9487,20429.0
2023-11-06 14:25:00,65.51,65.59,65.51,65.59,12907.0,61.9392,62.0149,61.9392,62.0149,12907.0
2023-11-06 14:30:00,65.59,65.64,65.59,65.63,14767.0,62.0149,62.0622,62.0149,62.0527,14767.0
2023-11-06 14:35:00,65.64,65.67,65.61,65.61,20256.0,62.0622,62.0905,62.0338,62.0338,20256.0
2023-11-06 14:40:00,65.62,65.62,65.56,65.59,30790.0,62.0433,62.0433,61.9865,62.0149,30790.0
2023-11-06 14:45:00,65.59,65.6,65.53,65.58,21866.0,62.0149,62.0243,61.9582,62.0054,21866.0
2023-11-06 14:50:00,65.58,65.61,65.56,65.58,20324.0,62.0054,62.0338,61.9865,62.0054,20324.0
2023-11-06 14:55:00,65.58,65.58,65.44,65.45,29771.0,62.0054,62.0054,61.8731,61.8825,29771.0
2023-11-06 15:00:00,65.45,65.5,65.43,65.5,35156.0,61.8825,61.9298,61.8636,61.9298,35156.0
2023-11-06 15:05:00,65.5,65.56,65.49,65.51,21064.0,61.9298,61.9865,61.9203,61.9392,21064.0
2023-11-06 15:10:00,65.52,65.57,65.5,65.51,26566.0,61.9487,61.996,61.9298,61.9392,26566.0
2023-11-06 15:15:00,65.51,65.52,65.42,65.45,31918.0,61.9392,61.9487,61.8542,61.8825,31918.0
2023-11-06 15:20:00,65.45,65.51,65.44,65.47,36532.0,61.8825,61.9392,61.8731,61.9014,36532.0
2023-11-06 15:25:00,65.46,65.51,65.43,65.5,34868.0,61.892,61.9392,61.8636,61.9298,34868.0
2023-11-06 15:30:00,65.5,65.55,65.47,65.51,43990.0,61.9298,61.9771,61.9014,61.9392,43990.0
2023-11-06 15:35:00,65.51,65.52,65.42,65.52,41069.0,61.9392,61.9487,61.8542,61.9487,41069.0
2023-11-06 15:40:00,65.51,65.53,65.44,65.45,63695.0,61.9392,61.9582,61.8731,61.8825,63695.0
2023-11-06 15:45:00,65.45,65.53,65.43,65.48,107708.0,61.8825,61.9582,61.8636,61.9109,107708.0
2023-11-06 15:50:00,65.47,65.47,65.23,65.27,75948.0,61.9014,61.9014,61.6745,61.7123,75948.0
2023-11-06 15:55:00,65.27,65.27,65.18,65.23,261822.0,61.7123,61.7123,61.6272,61.6745,261822.0
2023-11-07 09:30:00,65.19,65.27,65.02,65.26,64776.0,61.6367,61.7123,61.476,61.7029,64776.0
2023-11-07 09:35:00,65.26,65.33,65.17,65.2,40686.0,61.7029,61.7691,61.6178,61.6461,40686.0
2023-11-07 09:40:00,65.21,65.3,65.21,65.26,27322.0,61.6556,61.7407,61.6556,61.7029,27322.0
2023-11-07 09:45:00,65.28,65.43,65.26,65.32,40541.0,61.7218,61.8636,61.7029,61.7596,40541.0
2023-11-07 09:50:00,65.32,65.35,65.21,65.27,20051.0,61.7596,61.788,61.6556,61.7123,20051.0
2023-11-07 09:55:00,65.27,65.47,65.27,65.44,18599.0,61.7123,61.9014,61.7123,61.8731,18599.0
2023-11-07 10:00:00,65.44,65.53,65.36,65.5,30624.0,61.8731,61.9582,61.7974,61.9298,30624.0
2023-11-07 10:05:00,65.51,65.59,65.47,65.5,36414.0,61.9392,62.0149,61.9014,61.9298,36414.0
2023-11-07 10:10:00,65.49,65.55,65.43,65.46,18580.0,61.9203,61.9771,61.8636,61.892,18580.0
2023-11-07 10:15:00,65.46,65.49,65.4,65.41,17356.0,61.892,61.9203,61.8352,61.8447,17356.0
2023-11-07 10:20:00,65.41,65.45,65.39,65.44,21094.0,61.8447,61.8825,61.8258,61.8731,21094.0
2023-11-07 10:25:00,65.43,65.55,65.43,65.53,17276.0,61.8636,61.9771,61.8636,61.9582,17276.0
2023-11-07 10:30:00,65.52,65.52,65.47,65.5,17544.0,61.9487,61.9487,61.9014,61.9298,17544.0
2023-11-07 10:35:00,65.48,65.5,65.43,65.44,24329.0,61.9109,61.9298,61.8636,61.8731,24329.0
2023-11-07 10:40:00,65.44,65.48,65.41,65.42,17297.0,61.8731,61.9109,61.8447,61.8542,17297.0
2023-11-07 10:45:00,65.42,65.45,65.38,65.43,19903.0,61.8542,61.8825,61.8163,61.8636,19903.0
2023-11-07 10:50:00,65.44,65.47,65.38,65.43,21552.0,61.8731,61.9014,61.8163,61.8636,21552.0
2023-11-07 10:55:00,65.43,65.44,65.36,65.41,33781.0,61.8636,61.8731,61.7974,61.8447,33781.0
2023-11-07 11:00:00,65.41,65.53,65.4,65.49,14584.0,61.8447,61.9582,61.8352,61.9203,14584.0
2023-11-07 11:05:00,65.49,65.53,65.49,65.51,12959.0,61.9203,61.9582,61.9203,61.9392,12959.0
2023-11-07 11:10:00,65.52,65.53,65.48,65.48,17677.0,61.9487,61.9582,61.9109,61.9109,17677.0
2023-11-07 11:15:00,65.5,65.57,65.49,65.56,15856.0,61.9298,61.996,61.9203,61.9865,15856.0
2023-11-07 11:20:00,65.56,65.6,65.54,65.59,16094.0,61.9865,62.0243,61.9676,62.0149,16094.0
2023-11-07 11:25:00,65.6,65.67,65.6,65.67,35952.0,62.0243,62.0905,62.0243,62.0905,35952.0
2023-11-07 11:30:00,65.67,65.69,65.65,65.67,25015.0,62.0905,62.1094,62.0716,62.0905,25015.0
2023-11-07 11:35:00,65.67,65.69,65.57,65.61,12834.0,62.0905,62.1094,61.996,62.0338,12834.0
2023-11-07 11:40:00,65.61,65.66,65.6,65.65,11109.0,62.0338,62.0811,62.0243,62.0716,11109.0
2023-11-07 11:45:00,65.65,65.65,65.6,65.62,10106.0,62.0716,62.0716,62.0243,62.0433,10106.0
2023-11-07 11:50:00,65.61,65.61,65.5,65.53,21443.0,62.0338,62.0338,61.9298,61.9582,21443.0
2023-11-07 11:55:00,65.53,65.53,65.47,65.47,15163.0,61.9582,61.9582,61.9014,61.9014,15163.0
2023-11-07 12:00:00,65.47,65.51,65.45,65.47,10445.0,61.9014,61.9392,61.8825,61.9014,10445.0
2023-11-07 12:05:00,65.46,65.48,65.42,65.42,14036.0,61.892,61.9109,61.8542,61.8542,14036.0
2023-11-07 12:10:00,65.43,65.45,65.39,65.39,11790.0,61.8636,61.8825,61.8258,61.8258,11790.0
2023-11-07 12:15:00,65.38,65.41,65.34,65.34,17786.0,61.8163,61.8447,61.7785,61.7785,17786.0
2023-11-07 12:20:00,65.36,65.41,65.35,65.4,9165.0,61.7974,61.8447,61.788,61.8352,9165.0
2023-11-07 12:25:00,65.41,65.41,65.37,65.39,10869.0,61.8447,61.8447,61.8069,61.8258,10869.0
2023-11-07 12:30:00,65.37,65.43,65.34,65.43,13193.0,61.8069,61.8636,61.7785,61.8636,13193.0
2023-11-07 12:35:00,65.44,65.44,65.4,65.4,9979.0,61.8731,61.8731,61.8352,61.8352,9979.0
2023-11-07 12:40:00,65.41,65.42,65.35,65.39,16752.0,61.8447,61.8542,61.788,61.8258,16752.0
2023-11-07 12:45:00,65.39,65.4,65.36,65.39,16878.0,61.8258,61.8352,61.7974,61.8258,16878.0
2023-11-07 12:50:00,65.38,65.44,65.38,65.43,13973.0,61.8163,61.8731,61.8163,61.8636,13973.0
2023-11-07 12:55:00,65.44,65.47,65.43,65.47,12914.0,61.8731,61.9014,61.8636,61.9014,12914.0
2023-11-07 13:00:00,65.46,65.53,65.46,65.52,17569.0,61.892,61.9582,61.892,61.9487,17569.0
2023-11-07 13:05:00,65.52,65.54,65.49,65.53,16847.0,61.9487,61.9676,61.9203,61.9582,16847.0
2023-11-07 13:10:00,65.53,65.53,65.48,65.48,23756.0,61.9582,61.9582,61.9109,61.9109,23756.0
2023-11-07 13:15:00,65.47,65.47,65.43,65.45,9339.0,61.9014,61.9014,61.8636,61.8825,9339.0
2023-11-07 13:20:00,65.45,65.5,65.43,65.48,17468.0,61.8825,61.9298,61.8636,61.9109,17468.0
2023-11-07 13:25:00,65.49,65.51,65.47,65.48,18654.0,61.9203,61.9392,61.9014,61.9109,18654.0
2023-11-07 13:30:00,65.48,65.48,65.45,65.47,17003.0,61.9109,61.9109,61.8825,61.9014,17003.0
2023-11-07 13:35:00,65.46,65.48,65.43,65.47,18327.0,61.892,61.9109,61.8636,61.9014,18327.0
2023-11-07 13:40:00,65.47,65.48,65.45,65.46,18132.0,61.9014,61.9109,61.8825,61.892,18132.0
2023-11-07 13:45:00,65.45,65.46,65.41,65.42,22498.0,61.8825,61.892,61.8447,61.8542,22498.0
2023-11-07 13:50:00,65.41,65.43,65.35,65.36,10440.0,61.8447,61.8636,61.788,61.7974,10440.0
2023-11-07 13:55:00,65.37,65.38,65.33,65.37,19034.0,61.8069,61.8163,61.7691,61.8069,19034.0
2023-11-07 14:00:00,65.37,65.42,65.34,65.4,31015.0,61.8069,61.8542,61.7785,61.8352,31015.0
2023-11-07 14:05:00,65.4,65.42,65.38,65.41,11408.0,61.8352,61.8542,61.8163,61.8447,11408.0
2023-11-07 14:10:00,65.41,65.44,65.39,65.4,18774.0,61.8447,61.8731,61.8258,61.8352,18774.0
2023-11-07 14:15:00,65.39,65.39,65.33,65.35,16970.0,61.8258,61.8258,61.7691,61.788,16970.0
2023-11-07 14:20:00,65.36,65.36,65.33,65.35,14866.0,61.7974,61.7974,61.7691,61.788,14866.0
2023-11-07 14:25:00,65.34,65.34,65.31,65.33,10651.0,61.7785,61.7785,61.7501,61.7691,10651.0
2023-11-07 14:30:00,65.33,65.37,65.33,65.34,15164.0,61.7691,61.8069,61.7691,61.7785,15164.0
2023-11-07 14:35:00,65.34,65.36,65.26,65.27,17900.0,61.7785,61.7974,61.7029,61.7123,17900.0
2023-11-07 14:40:00,65.27,65.34,65.26,65.33,21611.0,61.7123,61.7785,61.7029,61.7691,21611.0
2023-11-07 14:45:00,65.34,65.37,65.33,65.36,21521.0,61.7785,61.8069,61.7691,61.7974,21521.0
2023-11-07 14:50:00,65.37,65.38,65.34,65.36,22738.0,61.8069,61.8163,61.7785,61.7974,22738.0
2023-11-07 14:55:00,65.36,65.37,65.29,65.3,29601.0,61.7974,61.8069,61.7312,61.7407,29601.0
2023-11-07 15:00:00,65.3,65.34,65.29,65.31,42379.0,61.7407,61.7785,61.7312,61.7501,42379.0
2023-11-07 15:05:00,65.31,65.32,65.26,65.27,25744.0,61.7501,61.7596,61.7029,61.7123,25744.0
2023-11-07 15:10:00,65.27,65.27,65.21,65.24,31126.0,61.7123,61.7123,61.6556,61.684,31126.0
2023-11-07 15:15:00,65.24,65.27,65.23,65.26,47203.0,61.684,61.7123,61.6745,61.7029,47203.0
2023-11-07 15:20:00,65.25,65.34,65.25,65.28,61370.0,61.6934,61.7785,61.6934,61.7218,61370.0
2023-11-07 15:25:00,65.28,65.3,65.26,65.28,60587.0,61.7218,61.7407,61.7029,61.7218,60587.0
2023-11-07 15:30:00,65.28,65.32,65.25,65.28,107758.0,61.7218,61.7596,61.6934,61.7218,107758.0
2023-11-07 15:35:00,65.28,65.3,65.26,65.28,71137.0,61.7218,61.7407,61.7029,61.7218,71137.0
2023-11-07 15:40:00,65.27,65.29,65.16,65.23,81848.0,61.7123,61.7312,61.6083,61.6745,81848.0
2023-11-07 15:45:00,65.23,65.24,65.15,65.17,139869.0,61.6745,61.684,61.5989,61.6178,139869.0
2023-11-07 15:50:00,65.16,65.16,65.02,65.05,141728.0,61.6083,61.6083,61.476,61.5043,141728.0
2023-11-07 15:55:00,65.06,65.1,65.01,65.1,307321.0,61.5138,61.5516,61.4665,61.5516,307321.0
2023-11-08 09:30:00,65.12,65.64,65.11,65.18,79176.0,61.5705,62.0622,61.5611,61.6272,79176.0
2023-11-08 09:35:00,65.13,65.25,65.03,65.03,23114.0,61.58,61.6934,61.4854,61.4854,23114.0
2023-11-08 09:40:00,65.03,65.21,65.02,65.2,29827.0,61.4854,61.6556,61.476,61.6461,29827.0
2023-11-08 09:45:00,65.16,65.39,65.15,65.35,28796.0,61.6083,61.8258,61.5989,61.788,28796.0
2023-11-08 09:50:00,65.36,65.36,65.14,65.22,22571.0,61.7974,61.7974,61.5894,61.6651,22571.0
2023-11-08 09:55:00,65.24,65.34,65.21,65.24,25565.0,61.684,61.7785,61.6556,61.684,25565.0
2023-11-08 10:00:00,65.24,65.32,65.18,65.24,29534.0,61.684,61.7596,61.6272,61.684,29534.0
2023-11-08 10:05:00,65.25,65.25,65.15,65.23,32911.0,61.6934,61.6934,61.5989,61.6745,32911.0
2023-11-08 10:10:00,65.22,65.36,65.22,65.35,54919.0,61.6651,61.7974,61.6651,61.788,54919.0
2023-11-08 10:15:00,65.35,65.5,65.35,65.42,54258.0,61.788,61.9298,61.788,61.8542,54258.0
2023-11-08 10:20:00,65.42,65.55,65.41,65.55,75015.0,61.8542,61.9771,61.8447,61.9771,75015.0
2023-11-08 10:25:00,65.55,65.68,65.5,65.63,128319.0,61.9771,62.1,61.9298,62.0527,128319.0
2023-11-08 10:30:00,65.63,65.63,65.49,65.51,46959.0,62.0527,62.0527,61.9203,61.9392,46959.0
2023-11-08 10:35:00,65.5,65.57,65.4,65.44,33001.0,61.9298,61.996,61.8352,61.8731,33001.0
2023-11-08 10:40:00,65.45,65.54,65.36,65.44,18614.0,61.8825,61.9676,61.7974,61.8731,18614.0
2023-11-08 10:45:00,65.44,65.46,65.37,65.4,15858.0,61.8731,61.892,61.8069,61.8352,15858.0
2023-11-08 10:50:00,65.4,65.47,65.35,65.45,63186.0,61.8352,61.9014,61.788,61.8825,63186.0
2023-11-08 10:55:00,65.45,65.45,65.38,65.43,18977.0,61.8825,61.8825,61.8163,61.8636,18977.0
2023-11-08 11:00:00,65.42,65.45,65.36,65.39,57206.0,61.8542,61.8825,61.7974,61.8258,57206.0
2023-11-08 11:05:00,65.38,65.4,65.33,65.35,21676.0,61.8163,61.8352,61.7691,61.788,21676.0
2023-11-08 11:10:00,65.37,65.43,65.35,65.4,13477.0,61.8069,61.8636,61.788,61.8352,13477.0
2023-11-08 11:15:00,65.4,65.45,65.36,65.45,26010.0,61.8352,61.8825,61.7974,61.8825,26010.0
2023-11-08 11:20:00,65.45,65.47,65.4,65.43,31777.0,61.8825,61.9014,61.8352,61.8636,31777.0
2023-11-08 11:25:00,65.42,65.51,65.42,65.51,13358.0,61.8542,61.9392,61.8542,61.9392,13358.0
2023-11-08 11:30:00,65.51,65.52,65.37,65.44,50400.0,61.9392,61.9487,61.8069,61.8731,50400.0
2023-11-08 11:35:00,65.45,65.47,65.41,65.42,12822.0,61.8825,61.9014,61.8447,61.8542,12822.0
2023-11-08 11:40:00,65.42,65.49,65.42,65.48,13687.0,61.8542,61.9203,61.8542,61.9109,13687.0
2023-11-08 11:45:00,65.5,65.58,65.48,65.55,22752.0,61.9298,62.0054,61.9109,61.9771,22752.0
2023-11-08 11:50:00,65.54,65.54,65.44,65.48,16145.0,61.9676,61.9676,61.8731,61.9109,16145.0
2023-11-08 11:55:00,65.49,65.49,65.43,65.45,13740.0,61.9203,61.9203,61.8636,61.8825,13740.0
2023-11-08 12:00:00,65.46,65.46,65.3,65.31,16260.0,61.892,61.892,61.7407,61.7501,16260.0
2023-11-08 12:05:00,65.3,65.36,65.24,65.3,23381.0,61.7407,61.7974,61.684,61.7407,23381.0
2023-11-08 12:10:00,65.31,65.32,65.28,65.31,20218.0,61.7501,61.7596,61.7218,61.7501,20218.0
2023-11-08 12:15:00,65.31,65.34,65.28,65.34,12128.0,61.7501,61.7785,61.7218,61.7785,12128.0
2023-11-08 12:20:00,65.33,65.38,65.31,65.35,15532.0,61.7691,61.8163,61.7501,61.788,15532.0
2023-11-08 12:25:00,65.34,65.36,65.3,65.34,30724.0,61.7785,61.7974,61.7407,61.7785,30724.0
2023-11-08 12:30:00,65.35,65.41,65.33,65.38,11259.0,61.788,61.8447,61.7691,61.8163,11259.0
2023-11-08 12:35:00,65.39,65.4,65.33,65.33,13900.0,61.8258,61.8352,61.7691,61.7691,13900.0
2023-11-08 12:40:00,65.33,65.33,65.26,65.28,22456.0,61.7691,61.7691,61.7029,61.7218,22456.0
2023-11-08 12:45:00,65.27,65.31,65.23,65.27,16953.0,61.7123,61.7501,61.6745,61.7123,16953.0
2023-11-08 12:50:00,65.27,65.28,65.23,65.25,19796.0,61.7123,61.7218,61.6745,61.6934,19796.0
2023-11-08 12:55:00,65.26,65.36,65.25,65.36,22879.0,61.7029,61.7974,61.6934,61.7974,22879.0
2023-11-08 13:00:00,65.36,65.43,65.34,65.41,28465.0,61.7974,61.8636,61.7785,61.8447,28465.0
2023-11-08 13:05:00,65.42,65.43,65.33,65.33,15883.0,61.8542,61.8636,61.7691,61.7691,15883.0
2023-11-08 13:10:00,65.34,65.34,65.24,65.25,21954.0,61.7785,61.7785,61.684,61.6934,21954.0
2023-11-08 13:15:00,65.26,65.28,65.19,65.23,12982.0,61.7029,61.7218,61.6367,61.6745,12982.0
2023-11-08 13:20:00,65.23,65.24,65.18,65.21,11136.0,61.6745,61.684,61.6272,61.6556,11136.0
2023-11-08 13:25:00,65.22,65.3,65.21,65.29,13705.0,61.6651,61.7407,61.6556,61.7312,13705.0
2023-11-08 13:30:00,65.3,65.31,65.26,65.27,11251.0,61.7407,61.7501,61.7029,61.7123,11251.0
2023-11-08 13:35:00,65.28,65.3,65.26,65.28,15055.0,61.7218,61.7407,61.7029,61.7218,15055.0
2023-11-08 13:40:00,65.28,65.31,65.28,65.3,15479.0,61.7218,61.7501,61.7218,61.7407,15479.0
2023-11-08 13:45:00,65.3,65.31,65.24,65.25,20703.0,61.7407,61.7501,61.684,61.6934,20703.0
2023-11-08 13:50:00,65.25,65.29,65.25,65.28,17680.0,61.6934,61.7312,61.6934,61.7218,17680.0
2023-11-08 13:55:00,65.28,65.29,65.25,65.27,13588.0,61.7218,61.7312,61.6934,61.7123,13588.0
2023-11-08 14:00:00,65.28,65.34,65.26,65.34,14748.0,61.7218,61.7785,61.7029,61.7785,14748.0
2023-11-08 14:05:00,65.34,65.36,65.32,65.35,20406.0,61.7785,61.7974,61.7596,61.788,20406.0
2023-11-08 14:10:00,65.35,65.35,65.29,65.29,18037.0,61.788,61.788,61.7312,61.7312,18037.0
2023-11-08 14:15:00,65.28,65.38,65.28,65.38,21270.0,61.7218,61.8163,61.7218,61.8163,21270.0
2023-11-08 14:20:00,65.39,65.43,65.38,65.41,18205.0,61.8258,61.8636,61.8163,61.8447,18205.0
2023-11-08 14:25:00,65.41,65.42,65.36,65.37,9876.0,61.8447,61.8542,61.7974,61.8069,9876.0
2023-11-08 14:30:00,65.37,65.38,65.3,65.32,17343.0,61.8069,61.8163,61.7407,61.7596,17343.0
2023-11-08 14:35:00,65.34,65.36,65.32,65.33,12605.0,61.7785,61.7974,61.7596,61.7691,12605.0
2023-11-08 14:40:00,65.32,65.33,65.29,65.33,11970.0,61.7596,61.7691,61.7312,61.7691,11970.0
2023-11-08 14:45:00,65.33,65.34,65.3,65.33,14126.0,61.7691,61.7785,61.7407,61.7691,14126.0
2023-11-08 14:50:00,65.33,65.35,65.3,65.3,17136.0,61.7691,61.788,61.7407,61.7407,17136.0
2023-11-08 14:55:00,65.31,65.34,65.29,65.3,26962.0,61.7501,61.7785,61.7312,61.7407,26962.0
2023-11-08 15:00:00,65.29,65.31,65.25,65.3,14712.0,61.7312,61.7501,61.6934,61.7407,14712.0
2023-11-08 15:05:00,65.3,65.32,65.27,65.32,20370.0,61.7407,61.7596,61.7123,61.7596,20370.0
2023-11-08 15:10:00,65.34,65.37,65.32,65.36,24677.0,61.7785,61.8069,61.7596,61.7974,24677.0
2023-11-08 15:15:00,65.36,65.43,65.35,65.4,13717.0,61.7974,61.8636,61.788,61.8352,13717.0
2023-11-08 15:20:00,65.39,65.4,65.33,65.34,29282.0,61.8258,61.8352,61.7691,61.7785,29282.0
2023-11-08 15:25:00,65.35,65.37,65.31,65.31,19028.0,61.788,61.8069,61.7501,61.7501,19028.0
2023-11-08 15:30:00,65.31,65.37,65.31,65.37,30028.0,61.7501,61.8069,61.7501,61.8069,30028.0
2023-11-08 15:35:00,65.37,65.4,65.36,65.38,32849.0,61.8069,61.8352,61.7974,61.8163,32849.0
2023-11-08 15:40:00,65.39,65.44,65.38,65.41,40353.0,61.8258,61.8731,61.8163,61.8447,40353.0
2023-11-08 15:45:00,65.4,65.5,65.36,65.38,154074.0,61.8352,61.9298,61.7974,61.8163,154074.0
2023-11-08 15:50:00,65.37,65.39,65.33,65.37,158158.0,61.8069,61.8258,61.7691,61.8069,158158.0
2023-11-08 15:55:00,65.38,65.39,65.25,65.29,278661.0,61.8163,61.8258,61.6934,61.7312,278661.0
2023-11-09 09:30:00,65.44,65.57,65.28,65.44,74478.0,61.8731,61.996,61.7218,61.8731,74478.0
2023-11-09 09:35:00,65.45,65.46,65.27,65.31,28444.0,61.8825,61.892,61.7123,61.7501,28444.0
2023-11-09 09:40:00,65.35,65.36,65.18,65.24,30025.0,61.788,61.7974,61.6272,61.684,30025.0
2023-11-09 09:45:00,65.25,65.4,65.25,65.4,24212.0,61.6934,61.8352,61.6934,61.8352,24212.0
2023-11-09 09:50:00,65.42,65.42,65.24,65.25,20991.0,61.8542,61.8542,61.684,61.6934,20991.0
2023-11-09 09:55:00,65.26,65.27,65.2,65.2,35518.0,61.7029,61.7123,61.6461,61.6461,35518.0
2023-11-09 10:00:00,65.2,65.32,65.17,65.31,19398.0,61.6461,61.7596,61.6178,61.7501,19398.0
2023-11-09 10:05:00,65.31,65.42,65.28,65.42,19976.0,61.7501,61.8542,61.7218,61.8542,19976.0
2023-11-09 10:10:00,65.44,65.48,65.41,65.48,24802.0,61.8731,61.9109,61.8447,61.9109,24802.0
2023-11-09 10:15:00,65.48,65.49,65.34,65.41,15309.0,61.9109,61.9203,61.7785,61.8447,15309.0
2023-11-09 10:20:00,65.41,65.54,65.4,65.51,19494.0,61.8447,61.9676,61.8352,61.9392,19494.0
2023-11-09 10:25:00,65.51,65.52,65.42,65.45,16619.0,61.9392,61.9487,61.8542,61.8825,16619.0
2023-11-09 10:30:00,65.45,65.53,65.44,65.5,33982.0,61.8825,61.9582,61.8731,61.9298,33982.0
2023-11-09 10:35:00,65.5,65.55,65.49,65.53,70111.0,61.9298,61.9771,61.9203,61.9582,70111.0
2023-11-09 10:40:00,65.54,65.6,65.52,65.53,20383.0,61.9676,62.0243,61.9487,61.9582,20383.0
2023-11-09 10:45:00,65.54,65.66,65.54,65.58,43298.0,61.9676,62.0811,61.9676,62.0054,43298.0
2023-11-09 10:50:00,65.58,65.64,65.52,65.56,33388.0,62.0054,62.0622,61.9487,61.9865,33388.0
2023-11-09 10:55:00,65.56,65.59,65.53,65.53,45342.0,61.9865,62.0149,61.9582,61.9582,45342.0
2023-11-09 11:00:00,65.56,65.57,65.52,65.56,22082.0,61.9865,61.996,61.9487,61.9865,22082.0
2023-11-09 11:05:00,65.56,65.68,65.56,65.64,60444.0,61.9865,62.1,61.9865,62.0622,60444.0
2023-11-09 11:10:00,65.65,65.66,65.54,65.55,36094.0,62.0716,62.0811,61.9676,61.9771,36094.0
2023-11-09 11:15:00,65.54,65.59,65.54,65.59,18223.0,61.9676,62.0149,61.9676,62.0149,18223.0
2023-11-09 11:20:00,65.6,65.67,65.58,65.64,177219.0,62.0243,62.0905,62.0054,62.0622,177219.0
2023-11-09 11:25:00,65.64,65.71,65.62,65.64,50584.0,62.0622,62.1283,62.0433,62.0622,50584.0
2023-11-09 11:30:00,65.63,65.64,65.53,65.56,18105.0,62.0527,62.0622,61.9582,61.9865,18105.0
2023-11-09 11:35:00,65.57,65.58,65.38,65.4,20935.0,61.996,62.0054,61.8163,61.8352,20935.0
2023-11-09 11:40:00,65.4,65.43,65.38,65.4,14785.0,61.8352,61.8636,61.8163,61.8352,14785.0
2023-11-09 11:45:00,65.41,65.41,65.33,65.4,11399.0,61.8447,61.8447,61.7691,61.8352,11399.0
2023-11-09 11:50:00,65.39,65.41,65.34,65.36,18858.0,61.8258,61.8447,61.7785,61.7974,18858.0
2023-11-09 11:55:00,65.35,65.45,65.35,65.44,15603.0,61.788,61.8825,61.788,61.8731,15603.0
2023-11-09 12:00:00,65.45,65.51,65.44,65.48,22853.0,61.8825,61.9392,61.8731,61.9109,22853.0
2023-11-09 12:05:00,65.48,65.53,65.47,65.5,24862.0,61.9109,61.9582,61.9014,61.9298,24862.0
2023-11-09 12:10:00,65.5,65.58,65.47,65.56,22266.0,61.9298,62.0054,61.9014,61.9865,22266.0
2023-11-09 12:15:00,65.56,65.63,65.55,65.6,15077.0,61.9865,62.0527,61.9771,62.0243,15077.0
2023-11-09 12:20:00,65.6,65.62,65.56,65.58,19390.0,62.0243,62.0433,61.9865,62.0054,19390.0
2023-11-09 12:25:00,65.58,65.61,65.55,65.59,16736.0,62.0054,62.0338,61.9771,62.0149,16736.0
2023-11-09 12:30:00,65.58,65.59,65.55,65.56,11274.0,62.0054,62.0149,61.9771,61.9865,11274.0
2023-11-09 12:35:00,65.56,65.59,65.54,65.58,36764.0,61.9865,62.0149,61.9676,62.0054,36764.0
2023-11-09 12:40:00,65.58,65.58,65.5,65.53,9561.0,62.0054,62.0054,61.9298,61.9582,9561.0
2023-11-09 12:45:00,65.53,65.55,65.47,65.49,19362.0,61.9582,61.9771,61.9014,61.9203,19362.0
2023-11-09 12:50:00,65.5,65.52,65.48,65.51,10782.0,61.9298,61.9487,61.9109,61.9392,10782.0
2023-11-09 12:55:00,65.51,65.53,65.48,65.51,9577.0,61.9392,61.9582,61.9109,61.9392,9577.0
2023-11-09 13:00:00,65.51,65.51,65.43,65.45,23802.0,61.9392,61.9392,61.8636,61.8825,23802.0
2023-11-09 13:05:00,65.49,65.51,65.39,65.4,20514.0,61.9203,61.9392,61.8258,61.8352,20514.0
2023-11-09 13:10:00,65.4,65.43,65.35,65.43,15795.0,61.8352,61.8636,61.788,61.8636,15795.0
2023-11-09 13:15:00,65.42,65.44,65.37,65.38,16871.0,61.8542,61.8731,61.8069,61.8163,16871.0
2023-11-09 13:20:00,65.37,65.41,65.35,65.39,19618.0,61.8069,61.8447,61.788,61.8258,19618.0
2023-11-09 13:25:00,65.39,65.43,65.36,65.4,15708.0,61.8258,61.8636,61.7974,61.8352,15708.0
2023-11-09 13:30:00,65.4,65.46,65.39,65.42,28137.0,61.8352,61.892,61.8258,61.8542,28137.0
2023-11-09 13:35:00,65.41,65.46,65.39,65.41,15623.0,61.8447,61.892,61.8258,61.8447,15623.0
2023-11-09 13:40:00,65.41,65.41,65.31,65.32,13982.0,61.8447,61.8447,61.7501,61.7596,13982.0
2023-11-09 13:45:00,65.31,65.37,65.31,65.37,26430.0,61.7501,61.8069,61.7501,61.8069,26430.0
2023-11-09 13:50:00,65.36,65.38,65.34,65.36,19472.0,61.7974,61.8163,61.7785,61.7974,19472.0
2023-11-09 13:55:00,65.36,65.45,65.35,65.4,18872.0,61.7974,61.8825,61.788,61.8352,18872.0
2023-11-09 14:00:00,65.39,65.44,65.34,65.43,27012.0,61.8258,61.8731,61.7785,61.8636,27012.0
2023-11-09 14:05:00,65.43,65.48,65.4,65.43,26533.0,61.8636,61.9109,61.8352,61.8636,26533.0
2023-11-09 14:10:00,65.43,65.43,65.37,65.39,16858.0,61.8636,61.8636,61.8069,61.8258,16858.0
2023-11-09 14:15:00,65.38,65.41,65.35,65.39,24170.0,61.8163,61.8447,61.788,61.8258,24170.0
2023-11-09 14:20:00,65.39,65.43,65.38,65.42,21069.0,61.8258,61.8636,61.8163,61.8542,21069.0
2023-11-09 14:25:00,65.42,65.46,65.4,65.45,28630.0,61.8542,61.892,61.8352,61.8825,28630.0
2023-11-09 14:30:00,65.45,65.54,65.45,65.54,11966.0,61.8825,61.9676,61.8825,61.9676,11966.0
2023-11-09 14:35:00,65.55,65.55,65.47,65.5,18420.0,61.9771,61.9771,61.9014,61.9298,18420.0
2023-11-09 14:40:00,65.51,65.56,65.49,65.56,20039.0,61.9392,61.9865,61.9203,61.9865,20039.0
2023-11-09 14:45:00,65.56,65.61,65.55,65.6,37265.0,61.9865,62.0338,61.9771,62.0243,37265.0
2023-11-09 14:50:00,65.59,65.6,65.54,65.58,20081.0,62.0149,62.0243,61.9676,62.0054,20081.0
2023-11-09 14:55:00,65.58,65.59,65.55,65.56,8981.0,62.0054,62.0149,61.9771,61.9865,8981.0
2023-11-09 15:00:00,65.58,65.64,65.57,65.64,22565.0,62.0054,62.0622,61.996,62.0622,22565.0
2023-11-09 15:05:00,65.64,65.67,65.6,65.62,13330.0,62.0622,62.0905,62.0243,62.0433,13330.0
2023-11-09 15:10:00,65.62,65.63,65.56,65.61,20518.0,62.0433,62.0527,61.9865,62.0338,20518.0
2023-11-09 15:15:00,65.6,65.6,65.51,65.57,27419.0,62.0243,62.0243,61.9392,61.996,27419.0
2023-11-09 15:20:00,65.56,65.64,65.56,65.62,39757.0,61.9865,62.0622,61.9865,62.0433,39757.0
2023-11-09 15:25:00,65.62,65.65,65.57,65.65,37263.0,62.0433,62.0716,61.996,62.0716,37263.0
2023-11-09 15:30:00,65.64,65.67,65.6,65.65,52285.0,62.0622,62.0905,62.0243,62.0716,52285.0
2023-11-09 15:35:00,65.65,65.65,65.55,65.59,29520.0,62.0716,62.0716,61.9771,62.0149,29520.0
2023-11-09 15:40:00,65.59,65.63,65.57,65.59,44504.0,62.0149,62.0527,61.996,62.0149,44504.0
2023-11-09 15:45:00,65.59,65.61,65.53,65.59,60207.0,62.0149,62.0338,61.9582,62.0149,60207.0
2023-11-09 15:50:00,65.59,65.59,65.45,65.47,101059.0,62.0149,62.0149,61.8825,61.9014,101059.0
2023-11-09 15:55:00,65.47,65.54,65.42,65.53,303613.0,61.9014,61.9676,61.8542,61.9582,303613.0
2023-11-10 09:30:00,65.44,65.6,65.17,65.32,97891.0,61.8731,62.0243,61.6178,61.7596,97891.0
2023-11-10 09:35:00,65.32,65.38,65.22,65.26,47173.0,61.7596,61.8163,61.6651,61.7029,47173.0
2023-11-10 09:40:00,65.26,65.27,65.1,65.12,37851.0,61.7029,61.7123,61.5516,61.5705,37851.0
2023-11-10 09:45:00,65.1,65.15,65.05,65.14,34871.0,61.5516,61.5989,61.5043,61.5894,34871.0
2023-11-10 09:50:00,65.14,65.24,65.11,65.24,26137.0,61.5894,61.684,61.5611,61.684,26137.0
2023-11-10 09:55:00,65.25,65.25,65.17,65.23,38593.0,61.6934,61.6934,61.6178,61.6745,38593.0
2023-11-10 10:00:00,65.22,65.26,65.16,65.24,41471.0,61.6651,61.7029,61.6083,61.684,41471.0
2023-11-10 10:05:00,65.25,65.27,65.21,65.25,19729.0,61.6934,61.7123,61.6556,61.6934,19729.0
2023-11-10 10:10:00,65.25,65.28,65.17,65.24,24351.0,61.6934,61.7218,61.6178,61.684,24351.0
2023-11-10 10:15:00,65.24,65.41,65.23,65.33,38038.0,61.684,61.8447,61.6745,61.7691,38038.0
2023-11-10 10:20:00,65.32,65.38,65.31,65.34,22992.0,61.7596,61.8163,61.7501,61.7785,22992.0
2023-11-10 10:25:00,65.37,65.37,65.29,65.33,27424.0,61.8069,61.8069,61.7312,61.7691,27424.0
2023-11-10 10:30:00,65.33,65.37,65.3,65.34,31507.0,61.7691,61.8069,61.7407,61.7785,31507.0
2023-11-10 10:35:00,65.34,65.38,65.27,65.29,39581.0,61.7785,61.8163,61.7123,61.7312,39581.0
2023-11-10 10:40:00,65.28,65.29,65.22,65.28,10144.0,61.7218,61.7312,61.6651,61.7218,10144.0
2023-11-10 10:45:00,65.28,65.44,65.28,65.44,22154.0,61.7218,61.8731,61.7218,61.8731,22154.0
2023-11-10 10:50:00,65.45,65.46,65.38,65.45,20622.0,61.8825,61.892,61.8163,61.8825,20622.0
2023-11-10 10:55:00,65.44,65.45,65.31,65.31,19025.0,61.8731,61.8825,61.7501,61.7501,19025.0
2023-11-10 11:00:00,65.33,65.39,65.3,65.39,18944.0,61.7691,61.8258,61.7407,61.8258,18944.0
2023-11-10 11:05:00,65.38,65.45,65.34,65.34,22388.0,61.8163,61.8825,61.7785,61.7785,22388.0
2023-11-10 11:10:00,65.33,65.33,65.26,65.28,16092.0,61.7691,61.7691,61.7029,61.7218,16092.0
2023-11-10 11:15:00,65.28,65.29,65.19,65.19,18207.0,61.7218,61.7312,61.6367,61.6367,18207.0
2023-11-10 11:20:00,65.18,65.24,65.16,65.24,14950.0,61.6272,61.684,61.6083,61.684,14950.0
2023-11-10 11:25:00,65.23,65.28,65.2,65.28,22112.0,61.6745,61.7218,61.6461,61.7218,22112.0
2023-11-10 11:30:00,65.27,65.31,65.23,65.3,34166.0,61.7123,61.7501,61.6745,61.7407,34166.0
2023-11-10 11:35:00,65.3,65.4,65.29,65.33,64451.0,61.7407,61.8352,61.7312,61.7691,64451.0
2023-11-10 11:40:00,65.34,65.34,65.27,65.3,14427.0,61.7785,61.7785,61.7123,61.7407,14427.0
2023-11-10 11:45:00,65.29,65.3,65.2,65.22,19603.0,61.7312,61.7407,61.6461,61.6651,19603.0
2023-11-10 11:50:00,65.22,65.25,65.22,65.23,8834.0,61.6651,61.6934,61.6651,61.6745,8834.0
2023-11-10 11:55:00,65.23,65.25,65.23,65.23,9180.0,61.6745,61.6934,61.6745,61.6745,9180.0
2023-11-10 12:00:00,65.24,65.29,65.19,65.23,14163.0,61.684,61.7312,61.6367,61.6745,14163.0
2023-11-10 12:05:00,65.23,65.24,65.18,65.22,13796.0,61.6745,61.684,61.6272,61.6651,13796.0
2023-11-10 12:10:00,65.21,65.22,65.16,65.16,11880.0,61.6556,61.6651,61.6083,61.6083,11880.0
2023-11-10 12:15:00,65.17,65.2,65.16,65.2,10569.0,61.6178,61.6461,61.6083,61.6461,10569.0
2023-11-10 12:20:00,65.2,65.26,65.19,65.26,13597.0,61.6461,61.7029,61.6367,61.7029,13597.0
2023-11-10 12:25:00,65.26,65.29,65.24,65.24,15923.0,61.7029,61.7312,61.684,61.684,15923.0
2023-11-10 12:30:00,65.24,65.29,65.24,65.27,17479.0,61.684,61.7312,61.684,61.7123,17479.0
2023-11-10 12:35:00,65.27,65.31,65.24,65.28,13353.0,61.7123,61.7501,61.684,61.7218,13353.0
2023-11-10 12:40:00,65.27,65.27,65.22,65.24,12440.0,61.7123,61.7123,61.6651,61.684,12440.0
2023-11-10 12:45:00,65.24,65.25,65.19,65.2,10461.0,61.684,61.6934,61.6367,61.6461,10461.0
2023-11-10 12:50:00,65.2,65.27,65.17,65.27,12998.0,61.6461,61.7123,61.6178,61.7123,12998.0
2023-11-10 12:55:00,65.27,65.29,65.23,65.28,11020.0,61.7123,61.7312,61.6745,61.7218,11020.0
2023-11-10 13:00:00,65.28,65.3,65.24,65.25,14390.0,61.7218,61.7407,61.684,61.6934,14390.0
2023-11-10 13:05:00,65.25,65.29,65.24,65.29,12298.0,61.6934,61.7312,61.684,61.7312,12298.0
2023-11-10 13:10:00,65.28,65.34,65.28,65.34,18656.0,61.7218,61.7785,61.7218,61.7785,18656.0
2023-11-10 13:15:00,65.33,65.33,65.28,65.3,22307.0,61.7691,61.7691,61.7218,61.7407,22307.0
2023-11-10 13:20:00,65.31,65.35,65.3,65.33,18232.0,61.7501,61.788,61.7407,61.7691,18232.0
2023-11-10 13:25:00,65.33,65.39,65.3,65.34,27794.0,61.7691,61.8258,61.7407,61.7785,27794.0
2023-11-10 13:30:00,65.35,65.37,65.32,65.33,12764.0,61.788,61.8069,61.7596,61.7691,12764.0
2023-11-10 13:35:00,65.33,65.33,65.22,65.24,36747.0,61.7691,61.7691,61.6651,61.684,36747.0
2023-11-10 13:40:00,65.24,65.29,65.23,65.25,13689.0,61.684,61.7312,61.6745,61.6934,13689.0
2023-11-10 13:45:00,65.25,65.25,65.22,65.23,19295.0,61.6934,61.6934,61.6651,61.6745,19295.0
2023-11-10 13:50:00,65.23,65.26,65.21,65.23,15328.0,61.6745,61.7029,61.6556,61.6745,15328.0
2023-11-10 13:55:00,65.23,65.26,65.23,65.23,21740.0,61.6745,61.7029,61.6745,61.6745,21740.0
2023-11-10 14:00:00,65.23,65.26,65.21,65.22,24361.0,61.6745,61.7029,61.6556,61.6651,24361.0
2023-11-10 14:05:00,65.22,65.26,65.21,65.22,18396.0,61.6651,61.7029,61.6556,61.6651,18396.0
2023-11-10 14:10:00,65.22,65.28,65.22,65.24,18901.0,61.6651,61.7218,61.6651,61.684,18901.0
2023-11-10 14:15:00,65.24,65.26,65.23,65.23,9306.0,61.684,61.7029,61.6745,61.6745,9306.0
2023-11-10 14:20:00,65.23,65.25,65.22,65.23,9878.0,61.6745,61.6934,61.6651,61.6745,9878.0
2023-11-10 14:25:00,65.23,65.25,65.22,65.25,16394.0,61.6745,61.6934,61.6651,61.6934,16394.0
2023-11-10 14:30:00,65.25,65.27,65.22,65.22,28404.0,61.6934,61.7123,61.6651,61.6651,28404.0
2023-11-10 14:35:00,65.23,65.23,65.17,65.22,14322.0,61.6745,61.6745,61.6178,61.6651,14322.0
2023-11-10 14:40:00,65.22,65.23,65.2,65.2,14752.0,61.6651,61.6745,61.6461,61.6461,14752.0
2023-11-10 14:45:00,65.2,65.22,65.19,65.22,19449.0,61.6461,61.6651,61.6367,61.6651,19449.0
2023-11-10 14:50:00,65.22,65.23,65.16,65.17,19590.0,61.6651,61.6745,61.6083,61.6178,19590.0
2023-11-10 14:55:00,65.16,65.16,65.13,65.15,10111.0,61.6083,61.6083,61.58,61.5989,10111.0
2023-11-10 15:00:00,65.15,65.24,65.15,65.23,15606.0,61.5989,61.684,61.5989,61.6745,15606.0
2023-11-10 15:05:00,65.24,65.25,65.2,65.2,28536.0,61.684,61.6934,61.6461,61.6461,28536.0
2023-11-10 15:10:00,65.2,65.21,65.15,65.16,23318.0,61.6461,61.6556,61.5989,61.6083,23318.0
2023-11-10 15:15:00,65.16,65.17,65.11,65.16,24298.0,61.6083,61.6178,61.5611,61.6083,24298.0
2023-11-10 15:20:00,65.16,65.17,65.1,65.11,28906.0,61.6083,61.6178,61.5516,61.5611,28906.0
2023-11-10 15:25:00,65.11,65.16,65.08,65.16,32252.0,61.5611,61.6083,61.5327,61.6083,32252.0
2023-11-10 15:30:00,65.17,65.25,65.17,65.25,36509.0,61.6178,61.6934,61.6178,61.6934,36509.0
2023-11-10 15:35:00,65.25,65.27,65.2,65.2,30168.0,61.6934,61.7123,61.6461,61.6461,30168.0
2023-11-10 15:40:00,65.2,65.25,65.17,65.25,39528.0,61.6461,61.6934,61.6178,61.6934,39528.0
2023-11-10 15:45:00,65.25,65.28,65.2,65.23,50117.0,61.6934,61.7218,61.6461,61.6745,50117.0
2023-11-10 15:50:00,65.23,65.32,65.21,65.28,82560.0,61.6745,61.7596,61.6556,61.7218,82560.0
2023-11-10 15:55:00,65.28,65.31,65.21,65.29,257703.0,61.7218,61.7501,61.6556,61.7312,257703.0
2023-11-13 09:30:00,65.1,65.51,65.07,65.21,79540.0,61.5516,61.9392,61.5232,61.6556,79540.0
2023-11-13 09:35:00,65.2,65.25,65.08,65.13,40944.0,61.6461,61.6934,61.5327,61.58,40944.0
2023-11-13 09:40:00,65.13,65.32,65.13,65.31,34048.0,61.58,61.7596,61.58,61.7501,34048.0
2023-11-13 09:45:00,65.31,65.33,65.22,65.29,31181.0,61.7501,61.7691,61.6651,61.7312,31181.0
2023-11-13 09:50:00,65.28,65.36,65.2,65.3,37169.0,61.7218,61.7974,61.6461,61.7407,37169.0
2023-11-13 09:55:00,65.3,65.36,65.28,65.33,33174.0,61.7407,61.7974,61.7218,61.7691,33174.0
2023-11-13 10:00:00,65.34,65.4,65.27,65.29,43598.0,61.7785,61.8352,61.7123,61.7312,43598.0
2023-11-13 10:05:00,65.28,65.31,65.16,65.22,21476.0,61.7218,61.7501,61.6083,61.6651,21476.0
2023-11-13 10:10:00,65.23,65.23,65.14,65.2,20014.0,61.6745,61.6745,61.5894,61.6461,20014.0
2023-11-13 10:15:00,65.18,65.23,65.16,65.22,18993.0,61.6272,61.6745,61.6083,61.6651,18993.0
2023-11-13 10:20:00,65.22,65.33,65.21,65.31,36258.0,61.6651,61.7691,61.6556,61.7501,36258.0
2023-11-13 10:25:00,65.3,65.44,65.29,65.42,40223.0,61.7407,61.8731,61.7312,61.8542,40223.0
2023-11-13 10:30:00,65.43,65.59,65.41,65.52,30737.0,61.8636,62.0149,61.8447,61.9487,30737.0
2023-11-13 10:35:00,65.53,65.56,65.5,65.55,21524.0,61.9582,61.9865,61.9298,61.9771,21524.0
2023-11-13 10:40:00,65.53,65.55,65.47,65.51,26873.0,61.9582,61.9771,61.9014,61.9392,26873.0
2023-11-13 10:45:00,65.52,65.55,65.43,65.46,29692.0,61.9487,61.9771,61.8636,61.892,29692.0
2023-11-13 10:50:00,65.46,65.51,65.45,65.45,23424.0,61.892,61.9392,61.8825,61.8825,23424.0
2023-11-13 10:55:00,65.45,65.46,65.34,65.35,16024.0,61.8825,61.892,61.7785,61.788,16024.0
2023-11-13 11:00:00,65.35,65.38,65.27,65.36,19126.0,61.788,61.8163,61.7123,61.7974,19126.0
2023-11-13 11:05:00,65.36,65.36,65.27,65.29,15561.0,61.7974,61.7974,61.7123,61.7312,15561.0
2023-11-13 11:10:00,65.3,65.34,65.28,65.29,17885.0,61.7407,61.7785,61.7218,61.7312,17885.0
2023-11-13 11:15:00,65.3,65.31,65.22,65.26,19793.0,61.7407,61.7501,61.6651,61.7029,19793.0
2023-11-13 11:20:00,65.28,65.33,65.25,65.32,22064.0,61.7218,61.7691,61.6934,61.7596,22064.0
2023-11-13 11:25:00,65.33,65.38,65.31,65.31,21351.0,61.7691,61.8163,61.7501,61.7501,21351.0
2023-11-13 11:30:00,65.31,65.38,65.31,65.34,21187.0,61.7501,61.8163,61.7501,61.7785,21187.0
2023-11-13 11:35:00,65.34,65.38,65.29,65.32,16748.0,61.7785,61.8163,61.7312,61.7596,16748.0
2023-11-13 11:40:00,65.32,65.43,65.32,65.42,13113.0,61.7596,61.8636,61.7596,61.8542,13113.0
2023-11-13 11:45:00,65.42,65.54,65.42,65.51,14721.0,61.8542,61.9676,61.8542,61.9392,14721.0
2023-11-13 11:50:00,65.5,65.56,65.49,65.55,32543.0,61.9298,61.9865,61.9203,61.9771,32543.0
2023-11-13 11:55:00,65.55,65.56,65.51,65.52,34738.0,61.9771,61.9865,61.9392,61.9487,34738.0
2023-11-13 12:00:00,65.53,65.55,65.51,65.53,22834.0,61.9582,61.9771,61.9392,61.9582,22834.0
2023-11-13 12:05:00,65.53,65.54,65.45,65.49,15530.0,61.9582,61.9676,61.8825,61.9203,15530.0
2023-11-13 12:10:00,65.53,65.53,65.4,65.42,15566.0,61.9582,61.9582,61.8352,61.8542,15566.0
2023-11-13 12:15:00,65.42,65.53,65.37,65.4,19516.0,61.8542,61.9582,61.8069,61.8352,19516.0
2023-11-13 12:20:00,65.4,65.53,65.37,65.41,19286.0,61.8352,61.9582,61.8069,61.8447,19286.0
2023-11-13 12:25:00,65.41,65.42,65.33,65.37,26646.0,61.8447,61.8542,61.7691,61.8069,26646.0
2023-11-13 12:30:00,65.37,65.38,65.3,65.31,23541.0,61.8069,61.8163,61.7407,61.7501,23541.0
2023-11-13 12:35:00,65.31,65.33,65.25,65.25,13139.0,61.7501,61.7691,61.6934,61.6934,13139.0
2023-11-13 12:40:00,65.25,65.28,65.23,65.26,20988.0,61.6934,61.7218,61.6745,61.7029,20988.0
2023-11-13 12:45:00,65.26,65.28,65.21,65.25,24903.0,61.7029,61.7218,61.6556,61.6934,24903.0
2023-11-13 12:50:00,65.24,65.26,65.22,65.25,17710.0,61.684,61.7029,61.6651,61.6934,17710.0
2023-11-13 12:55:00,65.25,65.3,65.24,65.28,29531.0,61.6934,61.7407,61.684,61.7218,29531.0
2023-11-13 13:00:00,65.3,65.32,65.25,65.25,25578.0,61.7407,61.7596,61.6934,61.6934,25578.0
2023-11-13 13:05:00,65.25,65.26,65.22,65.22,22843.0,61.6934,61.7029,61.6651,61.6651,22843.0
2023-11-13 13:10:00,65.22,65.27,65.21,65.24,12953.0,61.6651,61.7123,61.6556,61.684,12953.0
2023-11-13 13:15:00,65.24,65.25,65.22,65.25,9258.0,61.684,61.6934,61.6651,61.6934,9258.0
2023-11-13 13:20:00,65.24,65.26,65.23,65.23,15037.0,61.684,61.7029,61.6745,61.6745,15037.0
2023-11-13 13:25:00,65.24,65.26,65.21,65.23,22460.0,61.684,61.7029,61.6556,61.6745,22460.0
2023-11-13 13:30:00,65.22,65.22,65.14,65.19,32104.0,61.6651,61.6651,61.5894,61.6367,32104.0
2023-11-13 13:35:00,65.2,65.24,65.2,65.24,15742.0,61.6461,61.684,61.6461,61.684,15742.0
2023-11-13 13:40:00,65.25,65.28,65.22,65.26,29976.0,61.6934,61.7218,61.6651,61.7029,29976.0
2023-11-13 13:45:00,65.27,65.29,65.26,65.28,29455.0,61.7123,61.7312,61.7029,61.7218,29455.0
2023-11-13 13:50:00,65.29,65.3,65.23,65.24,16182.0,61.7312,61.7407,61.6745,61.684,16182.0
2023-11-13 13:55:00,65.24,65.26,65.2,65.22,14895.0,61.684,61.7029,61.6461,61.6651,14895.0
2023-11-13 14:00:00,65.22,65.25,65.19,65.23,22072.0,61.6651,61.6934,61.6367,61.6745,22072.0
2023-11-13 14:05:00,65.22,65.27,65.21,65.25,18543.0,61.6651,61.7123,61.6556,61.6934,18543.0
2023-11-13 14:10:00,65.26,65.3,65.25,65.25,22074.0,61.7029,61.7407,61.6934,61.6934,22074.0
2023-11-13 14:15:00,65.25,65.25,65.2,65.23,10289.0,61.6934,61.6934,61.6461,61.6745,10289.0
2023-11-13 14:20:00,65.22,65.25,65.22,65.24,9766.0,61.6651,61.6934,61.6651,61.684,9766.0
2023-11-13 14:25:00,65.24,65.25,65.23,65.23,17111.0,61.684,61.6934,61.6745,61.6745,17111.0
2023-11-13 14:30:00,65.24,65.27,65.23,65.25,21849.0,61.684,61.7123,61.6745,61.6934,21849.0
2023-11-13 14:35:00,65.26,65.28,65.25,65.26,24393.0,61.7029,61.7218,61.6934,61.7029,24393.0
2023-11-13 14:40:00,65.26,65.28,65.25,65.27,13460.0,61.7029,61.7218,61.6934,61.7123,13460.0
2023-11-13 14:45:00,65.27,65.3,65.26,65.28,20815.0,61.7123,61.7407,61.7029,61.7218,20815.0
2023-11-13 14:50:00,65.28,65.29,65.24,65.26,15034.0,61.7218,61.7312,61.684,61.7029,15034.0
2023-11-13 14:55:00,65.26,65.28,65.25,65.26,10402.0,61.7029,61.7218,61.6934,61.7029,10402.0
2023-11-13 15:00:00,65.25,65.27,65.21,65.22,26464.0,61.6934,61.7123,61.6556,61.6651,26464.0
2023-11-13 15:05:00,65.22,65.26,65.22,65.26,14056.0,61.6651,61.7029,61.6651,61.7029,14056.0
2023-11-13 15:10:00,65.26,65.3,65.24,65.25,24741.0,61.7029,61.7407,61.684,61.6934,24741.0
2023-11-13 15:15:00,65.25,65.29,65.24,65.28,25165.0,61.6934,61.7312,61.684,61.7218,25165.0
2023-11-13 15:20:00,65.28,65.3,65.23,65.26,50945.0,61.7218,61.7407,61.6745,61.7029,50945.0
2023-11-13 15:25:00,65.26,65.3,65.25,65.28,22757.0,61.7029,61.7407,61.6934,61.7218,22757.0
2023-11-13 15:30:00,65.28,65.32,65.26,65.28,37647.0,61.7218,61.7596,61.7029,61.7218,37647.0
2023-11-13 15:35:00,65.29,65.3,65.25,65.26,39912.0,61.7312,61.7407,61.6934,61.7029,39912.0
2023-11-13 15:40:00,65.26,65.3,65.23,65.26,43074.0,61.7029,61.7407,61.6745,61.7029,43074.0
2023-11-13 15:45:00,65.26,65.28,65.25,65.26,68557.0,61.7029,61.7218,61.6934,61.7029,68557.0
2023-11-13 15:50:00,65.26,65.27,65.15,65.17,96248.0,61.7029,61.7123,61.5989,61.6178,96248.0
2023-11-13 15:55:00,65.17,65.19,65.1,65.17,271840.0,61.6178,61.6367,61.5516,61.6178,271840.0
2023-11-14 09:30:00,65.15,65.5,65.13,65.29,85015.0,61.5989,61.9298,61.58,61.7312,85015.0
2023-11-14 09:35:00,65.29,65.3,65.06,65.1,44067.0,61.7312,61.7407,61.5138,61.5516,44067.0
2023-11-14 09:40:00,65.12,65.32,65.12,65.32,35823.0,61.5705,61.7596,61.5705,61.7596,35823.0
2023-11-14 09:45:00,65.34,65.43,65.33,65.43,32805.0,61.7785,61.8636,61.7691,61.8636,32805.0
2023-11-14 09:50:00,65.43,65.45,65.26,65.3,28076.0,61.8636,61.8825,61.7029,61.7407,28076.0
2023-11-14 09:55:00,65.3,65.46,65.29,65.46,28824.0,61.7407,61.892,61.7312,61.892,28824.0
2023-11-14 10:00:00,65.44,65.47,65.34,65.41,23163.0,61.8731,61.9014,61.7785,61.8447,23163.0
2023-11-14 10:05:00,65.4,65.42,65.31,65.4,25374.0,61.8352,61.8542,61.7501,61.8352,25374.0
2023-11-14 10:10:00,65.4,65.51,65.39,65.45,16906.0,61.8352,61.9392,61.8258,61.8825,16906.0
2023-11-14 10:15:00,65.46,65.49,65.35,65.42,17992.0,61.892,61.9203,61.788,61.8542,17992.0
2023-11-14 10:20:00,65.4,65.44,65.32,65.38,17253.0,61.8352,61.8731,61.7596,61.8163,17253.0
2023-11-14 10:25:00,65.38,65.38,65.23,65.24,19845.0,61.8163,61.8163,61.6745,61.684,19845.0
2023-11-14 10:30:00,65.23,65.27,65.21,65.24,32605.0,61.6745,61.7123,61.6556,61.684,32605.0
2023-11-14 10:35:00,65.24,65.25,65.14,65.15,24181.0,61.684,61.6934,61.5894,61.5989,24181.0
2023-11-14 10:40:00,65.16,65.19,65.13,65.14,21556.0,61.6083,61.6367,61.58,61.5894,21556.0
2023-11-14 10:45:00,65.14,65.16,65.08,65.09,24721.0,61.5894,61.6083,61.5327,61.5421,24721.0
2023-11-14 10:50:00,65.1,65.23,65.09,65.23,29268.0,61.5516,61.6745,61.5421,61.6745,29268.0
2023-11-14 10:55:00,65.23,65.29,65.2,65.25,76629.0,61.6745,61.7312,61.6461,61.6934,76629.0
2023-11-14 11:00:00,65.27,65.44,65.26,65.44,41590.0,61.7123,61.8731,61.7029,61.8731,41590.0
2023-11-14 11:05:00,65.44,65.49,65.39,65.4,23065.0,61.8731,61.9203,61.8258,61.8352,23065.0
2023-11-14 11:10:00,65.4,65.5,65.39,65.49,22499.0,61.8352,61.9298,61.8258,61.9203,22499.0
2023-11-14 11:15:00,65.5,65.53,65.44,65.45,37859.0,61.9298,61.9582,61.8731,61.8825,37859.0
2023-11-14 11:20:00,65.45,65.51,65.44,65.45,30147.0,61.8825,61.9392,61.8731,61.8825,30147.0
2023-11-14 11:25:00,65.45,65.47,65.42,65.46,17720.0,61.8825,61.9014,61.8542,61.892,17720.0
2023-11-14 11:30:00,65.46,65.48,65.32,65.34,25301.0,61.892,61.9109,61.7596,61.7785,25301.0
2023-11-14 11:35:00,65.35,65.41,65.35,65.4,40873.0,61.788,61.8447,61.788,61.8352,40873.0
2023-11-14 11:40:00,65.39,65.45,65.39,65.4,17152.0,61.8258,61.8825,61.8258,61.8352,17152.0
2023-11-14 11:45:00,65.41,65.44,65.36,65.37,32946.0,61.8447,61.8731,61.7974,61.8069,32946.0
2023-11-14 11:50:00,65.37,65.43,65.36,65.42,22863.0,61.8069,61.8636,61.7974,61.8542,22863.0
2023-11-14 11:55:00,65.41,65.42,65.37,65.39,33993.0,61.8447,61.8542,61.8069,61.8258,33993.0
2023-11-14 12:00:00,65.39,65.41,65.35,65.39,41030.0,61.8258,61.8447,61.788,61.8258,41030.0
2023-11-14 12:05:00,65.39,65.42,65.31,65.31,29394.0,61.8258,61.8542,61.7501,61.7501,29394.0
2023-11-14 12:10:00,65.31,65.34,65.28,65.3,13244.0,61.7501,61.7785,61.7218,61.7407,13244.0
2023-11-14 12:15:00,65.31,65.31,65.27,65.27,22671.0,61.7501,61.7501,61.7123,61.7123,22671.0
2023-11-14 12:20:00,65.27,65.27,65.18,65.2,85467.0,61.7123,61.7123,61.6272,61.6461,85467.0
2023-11-14 12:25:00,65.19,65.24,65.19,65.2,37176.0,61.6367,61.684,61.6367,61.6461,37176.0
2023-11-14 12:30:00,65.2,65.22,65.17,65.18,32684.0,61.6461,61.6651,61.6178,61.6272,32684.0
2023-11-14 12:35:00,65.17,65.21,65.16,65.2,21478.0,61.6178,61.6556,61.6083,61.6461,21478.0
2023-11-14 12:40:00,65.2,65.21,65.15,65.2,40799.0,61.6461,61.6556,61.5989,61.6461,40799.0
2023-11-14 12:45:00,65.2,65.22,65.16,65.17,55656.0,61.6461,61.6651,61.6083,61.6178,55656.0
2023-11-14 12:50:00,65.17,65.19,65.14,65.17,25686.0,61.6178,61.6367,61.5894,61.6178,25686.0
2023-11-14 12:55:00,65.17,65.21,65.16,65.16,25934.0,61.6178,61.6556,61.6083,61.6083,25934.0
2023-11-14 13:00:00,65.16,65.17,65.13,65.17,31908.0,61.6083,61.6178,61.58,61.6178,31908.0
2023-11-14 13:05:00,65.17,65.18,65.14,65.15,22618.0,61.6178,61.6272,61.5894,61.5989,22618.0
2023-11-14 13:10:00,65.14,65.15,65.1,65.12,20238.0,61.5894,61.5989,61.5516,61.5705,20238.0
2023-11-14 13:15:00,65.12,65.13,65.11,65.13,7495.0,61.5705,61.58,61.5611,61.58,7495.0
2023-11-14 13:20:00,65.13,65.13,65.07,65.08,30248.0,61.58,61.58,61.5232,61.5327,30248.0
2023-11-14 13:25:00,65.08,65.15,65.06,65.14,24499.0,61.5327,61.5989,61.5138,61.5894,24499.0
2023-11-14 13:30:00,65.15,65.19,65.12,65.17,22930.0,61.5989,61.6367,61.5705,61.6178,22930.0
2023-11-14 13:35:00,65.17,65.17,65.1,65.14,18077.0,61.6178,61.6178,61.5516,61.5894,18077.0
2023-11-14 13:40:00,65.14,65.18,65.13,65.14,21297.0,61.5894,61.6272,61.58,61.5894,21297.0
2023-11-14 13:45:00,65.14,65.15,65.11,65.13,19160.0,61.5894,61.5989,61.5611,61.58,19160.0
2023-11-14 13:50:00,65.13,65.16,65.12,65.13,20652.0,61.58,61.6083,61.5705,61.58,20652.0
2023-11-14 13:55:00,65.14,65.17,65.12,65.13,25152.0,61.5894,61.6178,61.5705,61.58,25152.0
2023-11-14 14:00:00,65.13,65.22,65.12,65.21,27719.0,61.58,61.6651,61.5705,61.6556,27719.0
2023-11-14 14:05:00,65.2,65.23,65.18,65.19,20957.0,61.6461,61.6745,61.6272,61.6367,20957.0
2023-11-14 14:10:00,65.18,65.19,65.09,65.14,99274.0,61.6272,61.6367,61.5421,61.5894,99274.0
2023-11-14 14:15:00,65.14,65.15,65.1,65.1,11856.0,61.5894,61.5989,61.5516,61.5516,11856.0
2023-11-14 14:20:00,65.11,65.15,65.09,65.14,15680.0,61.5611,61.5989,61.5421,61.5894,15680.0
2023-11-14 14:25:00,65.14,65.16,65.13,65.14,14261.0,61.5894,61.6083,61.58,61.5894,14261.0
2023-11-14 14:30:00,65.14,65.17,65.13,65.16,33848.0,61.5894,61.6178,61.58,61.6083,33848.0
2023-11-14 14:35:00,65.16,65.21,65.16,65.2,24191.0,61.6083,61.6556,61.6083,61.6461,24191.0
2023-11-14 14:40:00,65.19,65.23,65.17,65.23,22845.0,61.6367,61.6745,61.6178,61.6745,22845.0
2023-11-14 14:45:00,65.23,65.26,65.22,65.23,16341.0,61.6745,61.7029,61.6651,61.6745,16341.0
2023-11-14 14:50:00,65.23,65.26,65.21,65.25,21858.0,61.6745,61.7029,61.6556,61.6934,21858.0
2023-11-14 14:55:00,65.26,65.33,65.26,65.31,22487.0,61.7029,61.7691,61.7029,61.7501,22487.0
2023-11-14 15:00:00,65.31,65.34,65.29,65.34,19540.0,61.7501,61.7785,61.7312,61.7785,19540.0
2023-11-14 15:05:00,65.34,65.43,65.33,65.42,18097.0,61.7785,61.8636,61.7691,61.8542,18097.0
2023-11-14 15:10:00,65.43,65.44,65.36,65.39,30945.0,61.8636,61.8731,61.7974,61.8258,30945.0
2023-11-14 15:15:00,65.39,65.4,65.25,65.3,175912.0,61.8258,61.8352,61.6934,61.7407,175912.0
2023-11-14 15:20:00,65.31,65.31,65.21,65.22,30368.0,61.7501,61.7501,61.6556,61.6651,30368.0
2023-11-14 15:25:00,65.22,65.26,65.19,65.23,51585.0,61.6651,61.7029,61.6367,61.6745,51585.0
2023-11-14 15:30:00,65.23,65.25,65.2,65.21,53693.0,61.6745,61.6934,61.6461,61.6556,53693.0
2023-11-14 15:35:00,65.21,65.25,65.2,65.25,45824.0,61.6556,61.6934,61.6461,61.6934,45824.0
2023-11-14 15:40:00,65.24,65.27,65.22,65.27,70221.0,61.684,61.7123,61.6651,61.7123,70221.0
2023-11-14 15:45:00,65.26,65.27,65.2,65.23,120810.0,61.7029,61.7123,61.6461,61.6745,120810.0
2023-11-14 15:50:00,65.23,65.24,65.17,65.2,93443.0,61.6745,61.684,61.6178,61.6461,93443.0
2023-11-14 15:55:00,65.2,65.21,65.04,65.15,536015.0,61.6461,61.6556,61.4949,61.5989,536015.0
2023-11-15 09:30:00,65.02,65.33,65.02,65.26,114444.0,61.476,61.7691,61.476,61.7029,114444.0
2023-11-15 09:35:00,65.26,65.27,65.15,65.25,73801.0,61.7029,61.7123,61.5989,61.6934,73801.0
2023-11-15 09:40:00,65.25,65.27,65.15,65.19,68256.0,61.6934,61.7123,61.5989,61.6367,68256.0
2023-11-15 09:45:00,65.2,65.29,65.18,65.21,59290.0,61.6461,61.7312,61.6272,61.6556,59290.0
2023-11-15 09:50:00,65.22,65.25,65.17,65.22,35892.0,61.6651,61.6934,61.6178,61.6651,35892.0
2023-11-15 09:55:00,65.21,65.28,65.17,65.28,54585.0,61.6556,61.7218,61.6178,61.7218,54585.0
2023-11-15 10:00:00,65.28,65.3,65.24,65.28,55487.0,61.7218,61.7407,61.684,61.7218,55487.0
2023-11-15 10:05:00,65.27,65.31,65.24,65.3,36687.0,61.7123,61.7501,61.684,61.7407,36687.0
2023-11-15 10:10:00,65.3,65.32,65.28,65.31,24042.0,61.7407,61.7596,61.7218,61.7501,24042.0
2023-11-15 10:15:00,65.31,65.37,65.25,65.26,52829.0,61.7501,61.8069,61.6934,61.7029,52829.0
2023-11-15 10:20:00,65.26,65.26,65.16,65.17,26551.0,61.7029,61.7029,61.6083,61.6178,26551.0
2023-11-15 10:25:00,65.18,65.21,65.11,65.17,51891.0,61.6272,61.6556,61.5611,61.6178,51891.0
2023-11-15 10:30:00,65.17,65.2,64.96,65.01,49224.0,61.6178,61.6461,61.4192,61.4665,49224.0
2023-11-15 10:35:00,65.02,65.07,64.92,64.98,46432.0,61.476,61.5232,61.3814,61.4381,46432.0
2023-11-15 10:40:00,64.98,64.99,64.93,64.95,30064.0,61.4381,61.4476,61.3909,61.4098,30064.0
2023-11-15 10:45:00,64.95,65.0,64.93,64.95,1330873.0,61.4098,61.457,61.3909,61.4098,1330873.0
2023-11-15 10:50:00,64.95,65.01,64.93,64.98,39762.0,61.4098,61.4665,61.3909,61.4381,39762.0
2023-11-15 10:55:00,64.98,65.07,64.97,65.0,40469.0,61.4381,61.5232,61.4287,61.457,40469.0
2023-11-15 11:00:00,65.01,65.12,64.96,65.06,56706.0,61.4665,61.5705,61.4192,61.5138,56706.0
2023-11-15 11:05:00,65.06,65.08,64.89,64.92,52113.0,61.5138,61.5327,61.353,61.3814,52113.0
2023-11-15 11:10:00,64.92,64.94,64.87,64.9,28285.0,61.3814,61.4003,61.3341,61.3625,28285.0
2023-11-15 11:15:00,64.91,64.95,64.9,64.92,27210.0,61.372,61.4098,61.3625,61.3814,27210.0
2023-11-15 11:20:00,64.92,64.93,64.8,64.83,49430.0,61.3814,61.3909,61.2679,61.2963,49430.0
2023-11-15 11:25:00,64.82,64.83,64.72,64.79,60231.0,61.2869,61.2963,61.1923,61.2585,60231.0
2023-11-15 11:30:00,64.8,64.82,64.66,64.67,47983.0,61.2679,61.2869,61.1356,61.145,47983.0
2023-11-15 11:35:00,64.66,64.8,64.63,64.78,38836.0,61.1356,61.2679,61.1072,61.249,38836.0
2023-11-15 11:40:00,64.79,64.8,64.76,64.8,34899.0,61.2585,61.2679,61.2301,61.2679,34899.0
2023-11-15 11:45:00,64.8,64.84,64.78,64.84,22238.0,61.2679,61.3058,61.249,61.3058,22238.0
2023-11-15 11:50:00,64.86,64.99,64.86,64.94,53733.0,61.3247,61.4476,61.3247,61.4003,53733.0
2023-11-15 11:55:00,64.94,64.98,64.9,64.98,24776.0,61.4003,61.4381,61.3625,61.4381,24776.0
2023-11-15 12:00:00,64.99,65.12,64.99,65.09,34289.0,61.4476,61.5705,61.4476,61.5421,34289.0
2023-11-15 12:05:00,65.08,65.08,64.97,65.0,25840.0,61.5327,61.5327,61.4287,61.457,25840.0
2023-11-15 12:10:00,64.99,65.01,64.97,64.99,20433.0,61.4476,61.4665,61.4287,61.4476,20433.0
2023-11-15 12:15:00,64.99,65.02,64.97,65.01,32346.0,61.4476,61.476,61.4287,61.4665,32346.0
2023-11-15 12:20:00,65.01,65.02,64.98,64.98,30257.0,61.4665,61.476,61.4381,61.4381,30257.0
2023-11-15 12:25:00,64.98,65.01,64.96,64.97,33504.0,61.4381,61.4665,61.4192,61.4287,33504.0
2023-11-15 12:30:00,64.97,65.01,64.96,64.98,36270.0,61.4287,61.4665,61.4192,61.4381,36270.0
2023-11-15 12:35:00,64.98,65.01,64.96,65.0,22049.0,61.4381,61.4665,61.4192,61.457,22049.0
2023-11-15 12:40:00,64.99,65.01,64.99,65.0,20453.0,61.4476,61.4665,61.4476,61.457,20453.0
2023-11-15 12:45:00,65.0,65.01,64.95,65.01,29438.0,61.457,61.4665,61.4098,61.4665,29438.0
2023-11-15 12:50:00,65.01,65.01,64.98,65.0,28224.0,61.4665,61.4665,61.4381,61.457,28224.0
2023-11-15 12:55:00,65.0,65.03,64.97,64.98,37688.0,61.457,61.4854,61.4287,61.4381,37688.0
2023-11-15 13:00:00,64.98,65.06,64.98,65.01,49771.0,61.4381,61.5138,61.4381,61.4665,49771.0
2023-11-15 13:05:00,65.01,65.06,65.0,65.04,40254.0,61.4665,61.5138,61.457,61.4949,40254.0
2023-11-15 13:10:00,65.04,65.1,65.03,65.09,43880.0,61.4949,61.5516,61.4854,61.5421,43880.0
2023-11-15 13:15:00,65.09,65.12,65.06,65.11,24514.0,61.5421,61.5705,61.5138,61.5611,24514.0
2023-11-15 13:20:00,65.12,65.16,65.09,65.09,31535.0,61.5705,61.6083,61.5421,61.5421,31535.0
2023-11-15 13:25:00,65.09,65.1,65.05,65.06,23893.0,61.5421,61.5516,61.5043,61.5138,23893.0
2023-11-15 13:30:00,65.06,65.07,65.0,65.01,28860.0,61.5138,61.5232,61.457,61.4665,28860.0
2023-11-15 13:35:00,65.01,65.01,64.96,65.0,46537.0,61.4665,61.4665,61.4192,61.457,46537.0
2023-11-15 13:40:00,65.0,65.0,64.98,64.99,26733.0,61.457,61.457,61.4381,61.4476,26733.0
2023-11-15 13:45:00,65.0,65.0,64.99,65.0,32085.0,61.457,61.457,61.4476,61.457,32085.0
2023-11-15 13:50:00,65.0,65.04,64.98,64.99,67561.0,61.457,61.4949,61.4381,61.4476,67561.0
2023-11-15 13:55:00,64.99,65.0,64.94,64.95,30394.0,61.4476,61.457,61.4003,61.4098,30394.0
2023-11-15 14:00:00,64.94,64.98,64.94,64.95,24284.0,61.4003,61.4381,61.4003,61.4098,24284.0
2023-11-15 14:05:00,64.95,64.96,64.92,64.92,31849.0,61.4098,61.4192,61.3814,61.3814,31849.0
2023-11-15 14:10:00,64.92,64.93,64.88,64.88,25416.0,61.3814,61.3909,61.3436,61.3436,25416.0
2023-11-15 14:15:00,64.89,64.91,64.86,64.91,26969.0,61.353,61.372,61.3247,61.372,26969.0
2023-11-15 14:20:00,64.91,64.92,64.88,64.89,58715.0,61.372,61.3814,61.3436,61.353,58715.0
2023-11-15 14:25:00,64.89,64.9,64.88,64.89,22844.0,61.353,61.3625,61.3436,61.353,22844.0
2023-11-15 14:30:00,64.89,64.91,64.87,64.87,44556.0,61.353,61.372,61.3341,61.3341,44556.0
2023-11-15 14:35:00,64.88,64.89,64.83,64.83,58760.0,61.3436,61.353,61.2963,61.2963,58760.0
2023-11-15 14:40:00,64.84,64.85,64.78,64.78,42131.0,61.3058,61.3152,61.249,61.249,42131.0
2023-11-15 14:45:00,64.78,64.81,64.74,64.74,76063.0,61.249,61.2774,61.2112,61.2112,76063.0
2023-11-15 14:50:00,64.75,64.75,64.71,64.73,32928.0,61.2207,61.2207,61.1829,61.2018,32928.0
2023-11-15 14:55:00,64.73,64.79,64.73,64.78,36295.0,61.2018,61.2585,61.2018,61.249,36295.0
2023-11-15 15:00:00,64.78,64.84,64.78,64.79,51066.0,61.249,61.3058,61.249,61.2585,51066.0
2023-11-15 15:05:00,64.8,64.81,64.78,64.81,46641.0,61.2679,61.2774,61.249,61.2774,46641.0
2023-11-15 15:10:00,64.81,64.81,64.78,64.8,89731.0,61.2774,61.2774,61.249,61.2679,89731.0
2023-11-15 15:15:00,64.8,64.83,64.78,64.78,71494.0,61.2679,61.2963,61.249,61.249,71494.0
2023-11-15 15:20:00,64.78,64.79,64.75,64.77,52266.0,61.249,61.2585,61.2207,61.2396,52266.0
2023-11-15 15:25:00,64.77,64.81,64.76,64.78,100580.0,61.2396,61.2774,61.2301,61.249,100580.0
2023-11-15 15:30:00,64.78,64.88,64.78,64.78,161841.0,61.249,61.3436,61.249,61.249,161841.0
2023-11-15 15:35:00,64.78,64.84,64.78,64.78,147292.0,61.249,61.3058,61.249,61.249,147292.0
2023-11-15 15:40:00,64.78,64.81,64.76,64.78,103367.0,61.249,61.2774,61.2301,61.249,103367.0
2023-11-15 15:45:00,64.78,64.8,64.76,64.77,133053.0,61.249,61.2679,61.2301,61.2396,133053.0
2023-11-15 15:50:00,64.76,64.77,64.64,64.68,128591.0,61.2301,61.2396,61.1167,61.1545,128591.0
2023-11-15 15:55:00,64.69,64.73,64.65,64.71,546795.0,61.1639,61.2018,61.1261,61.1829,546795.0
2023-11-16 09:30:00,64.4,64.88,64.3,64.76,264678.0,60.8898,61.3436,60.7952,61.2301,264678.0
2023-11-16 09:35:00,64.76,64.81,64.59,64.69,126430.0,61.2301,61.2774,61.0694,61.1639,126430.0
2023-11-16 09:40:00,64.7,64.77,64.6,64.63,136681.0,61.1734,61.2396,61.0788,61.1072,136681.0
2023-11-16 09:45:00,64.62,64.63,64.3,64.38,209198.0,61.0978,61.1072,60.7952,60.8708,209198.0
2023-11-16 09:50:00,64.38,64.72,64.36,64.69,125199.0,60.8708,61.1923,60.8519,61.1639,125199.0
2023-11-16 09:55:00,64.7,64.82,64.62,64.75,84167.0,61.1734,61.2869,61.0978,61.2207,84167.0
2023-11-16 10:00:00,64.77,64.8,64.71,64.75,108838.0,61.2396,61.2679,61.1829,61.2207,108838.0
2023-11-16 10:05:00,64.75,64.86,64.74,64.81,133228.0,61.2207,61.3247,61.2112,61.2774,133228.0
2023-11-16 10:10:00,64.81,64.93,64.8,64.8,111141.0,61.2774,61.3909,61.2679,61.2679,111141.0
2023-11-16 10:15:00,64.8,64.97,64.8,64.89,94629.0,61.2679,61.4287,61.2679,61.353,94629.0
2023-11-16 10:20:00,64.89,64.89,64.81,64.85,108308.0,61.353,61.353,61.2774,61.3152,108308.0
2023-11-16 10:25:00,64.84,64.99,64.84,64.95,71444.0,61.3058,61.4476,61.3058,61.4098,71444.0
2023-11-16 10:30:00,64.95,65.0,64.86,64.89,92116.0,61.4098,61.457,61.3247,61.353,92116.0
2023-11-16 10:35:00,64.89,65.06,64.88,65.04,76003.0,61.353,61.5138,61.3436,61.4949,76003.0
2023-11-16 10:40:00,65.03,65.04,64.94,65.0,106218.0,61.4854,61.4949,61.4003,61.457,106218.0
2023-11-16 10:45:00,65.0,65.08,64.99,65.05,82220.0,61.457,61.5327,61.4476,61.5043,82220.0
2023-11-16 10:50:00,65.05,65.16,64.99,65.16,176101.0,61.5043,61.6083,61.4476,61.6083,176101.0
2023-11-16 10:55:00,65.15,65.16,64.99,65.06,120139.0,61.5989,61.6083,61.4476,61.5138,120139.0
2023-11-16 11:00:00,65.06,65.14,65.01,65.03,120476.0,61.5138,61.5894,61.4665,61.4854,120476.0
2023-11-16 11:05:00,65.03,65.06,64.97,64.98,48082.0,61.4854,61.5138,61.4287,61.4381,48082.0
2023-11-16 11:10:00,64.98,65.03,64.96,65.03,89354.0,61.4381,61.4854,61.4192,61.4854,89354.0
2023-11-16 11:15:00,65.03,65.1,64.97,65.01,81649.0,61.4854,61.5516,61.4287,61.4665,81649.0
2023-11-16 11:20:00,65.01,65.01,64.98,65.0,52116.0,61.4665,61.4665,61.4381,61.457,52116.0
2023-11-16 11:25:00,65.01,65.08,65.0,65.03,91440.0,61.4665,61.5327,61.457,61.4854,91440.0
2023-11-16 11:30:00,65.03,65.06,64.99,65.06,83777.0,61.4854,61.5138,61.4476,61.5138,83777.0
2023-11-16 11:35:00,65.06,65.14,65.05,65.09,50272.0,61.5138,61.5894,61.5043,61.5421,50272.0
2023-11-16 11:40:00,65.09,65.13,65.07,65.09,34272.0,61.5421,61.58,61.5232,61.5421,34272.0
2023-11-16 11:45:00,65.09,65.17,65.08,65.14,39592.0,61.5421,61.6178,61.5327,61.5894,39592.0
2023-11-16 11:50:00,65.14,65.16,65.06,65.08,167304.0,61.5894,61.6083,61.5138,61.5327,167304.0
2023-11-16 11:55:00,65.07,65.08,64.92,64.95,128028.0,61.5232,61.5327,61.3814,61.4098,128028.0
2023-11-16 12:00:00,64.95,65.04,64.94,65.02,227564.0,61.4098,61.4949,61.4003,61.476,227564.0
2023-11-16 12:05:00,65.02,65.11,65.01,65.06,93669.0,61.476,61.5611,61.4665,61.5138,93669.0
2023-11-16 12:10:00,65.05,65.06,64.89,64.94,60101.0,61.5043,61.5138,61.353,61.4003,60101.0
2023-11-16 12:15:00,64.94,65.01,64.94,64.98,21195.0,61.4003,61.4665,61.4003,61.4381,21195.0
2023-11-16 12:20:00,64.98,65.04,64.96,65.03,49988.0,61.4381,61.4949,61.4192,61.4854,49988.0
2023-11-16 12:25:00,65.03,65.04,65.01,65.01,29113.0,61.4854,61.4949,61.4665,61.4665,29113.0
2023-11-16 12:30:00,65.01,65.08,65.0,65.06,65541.0,61.4665,61.5327,61.457,61.5138,65541.0
2023-11-16 12:35:00,65.05,65.05,65.02,65.03,51455.0,61.5043,61.5043,61.476,61.4854,51455.0
2023-11-16 12:40:00,65.02,65.07,64.98,64.98,66722.0,61.476,61.5232,61.4381,61.4381,66722.0
2023-11-16 12:45:00,64.98,64.99,64.93,64.95,58200.0,61.4381,61.4476,61.3909,61.4098,58200.0
2023-11-16 12:50:00,64.96,64.97,64.82,64.83,58505.0,61.4192,61.4287,61.2869,61.2963,58505.0
2023-11-16 12:55:00,64.84,64.89,64.82,64.87,35969.0,61.3058,61.353,61.2869,61.3341,35969.0
2023-11-16 13:00:00,64.87,64.87,64.78,64.81,63605.0,61.3341,61.3341,61.249,61.2774,63605.0
2023-11-16 13:05:00,64.81,64.96,64.8,64.93,30469.0,61.2774,61.4192,61.2679,61.3909,30469.0
2023-11-16 13:10:00,64.93,64.98,64.92,64.95,43884.0,61.3909,61.4381,61.3814,61.4098,43884.0
2023-11-16 13:15:00,64.95,65.04,64.95,65.03,125038.0,61.4098,61.4949,61.4098,61.4854,125038.0
2023-11-16 13:20:00,65.03,65.09,65.03,65.04,91137.0,61.4854,61.5421,61.4854,61.4949,91137.0
2023-11-16 13:25:00,65.05,65.09,65.04,65.05,49924.0,61.5043,61.5421,61.4949,61.5043,49924.0
2023-11-16 13:30:00,65.04,65.08,64.97,64.98,119877.0,61.4949,61.5327,61.4287,61.4381,119877.0
2023-11-16 13:35:00,64.98,65.03,64.97,65.01,96571.0,61.4381,61.4854,61.4287,61.4665,96571.0
2023-11-16 13:40:00,65.01,65.11,65.0,65.09,40792.0,61.4665,61.5611,61.457,61.5421,40792.0
2023-11-16 13:45:00,65.09,65.1,65.01,65.02,85929.0,61.5421,61.5516,61.4665,61.476,85929.0
2023-11-16 13:50:00,65.03,65.06,65.01,65.04,53527.0,61.4854,61.5138,61.4665,61.4949,53527.0
2023-11-16 13:55:00,65.03,65.07,65.01,65.02,48773.0,61.4854,61.5232,61.4665,61.476,48773.0
2023-11-16 14:00:00,65.02,65.08,65.01,65.06,73291.0,61.476,61.5327,61.4665,61.5138,73291.0
2023-11-16 14:05:00,65.07,65.11,65.04,65.06,114223.0,61.5232,61.5611,61.4949,61.5138,114223.0
2023-11-16 14:10:00,65.06,65.06,64.98,64.98,87551.0,61.5138,61.5138,61.4381,61.4381,87551.0
2023-11-16 14:15:00,64.98,65.01,64.95,64.98,45202.0,61.4381,61.4665,61.4098,61.4381,45202.0
2023-11-16 14:20:00,64.98,65.01,64.96,64.98,38473.0,61.4381,61.4665,61.4192,61.4381,38473.0
2023-11-16 14:25:00,64.98,65.0,64.96,64.98,41749.0,61.4381,61.457,61.4192,61.4381,41749.0
2023-11-16 14:30:00,64.98,65.0,64.96,65.0,45992.0,61.4381,61.457,61.4192,61.457,45992.0
2023-11-16 14:35:00,65.0,65.03,64.98,65.0,38195.0,61.457,61.4854,61.4381,61.457,38195.0
2023-11-16 14:40:00,65.0,65.07,64.99,65.03,81850.0,61.457,61.5232,61.4476,61.4854,81850.0
2023-11-16 14:45:00,65.03,65.06,65.02,65.05,152843.0,61.4854,61.5138,61.476,61.5043,152843.0
2023-11-16 14:50:00,65.05,65.08,65.02,65.04,126774.0,61.5043,61.5327,61.476,61.4949,126774.0
2023-11-16 14:55:00,65.04,65.06,65.02,65.03,35641.0,61.4949,61.5138,61.476,61.4854,35641.0
2023-11-16 15:00:00,65.03,65.1,65.01,65.03,83036.0,61.4854,61.5516,61.4665,61.4854,83036.0
2023-11-16 15:05:00,65.03,65.05,64.97,64.98,55343.0,61.4854,61.5043,61.4287,61.4381,55343.0
2023-11-16 15:10:00,64.99,65.0,64.95,64.97,39639.0,61.4476,61.457,61.4098,61.4287,39639.0
2023-11-16 15:15:00,64.97,64.99,64.95,64.96,49843.0,61.4287,61.4476,61.4098,61.4192,49843.0
2023-11-16 15:20:00,64.97,64.99,64.95,64.99,42906.0,61.4287,61.4476,61.4098,61.4476,42906.0
2023-11-16 15:25:00,65.0,65.02,64.97,65.01,58189.0,61.457,61.476,61.4287,61.4665,58189.0
2023-11-16 15:30:00,65.01,65.06,65.0,65.04,83902.0,61.4665,61.5138,61.457,61.4949,83902.0
2023-11-16 15:35:00,65.04,65.05,64.99,65.0,123534.0,61.4949,61.5043,61.4476,61.457,123534.0
2023-11-16 15:40:00,64.99,65.02,64.96,64.98,164957.0,61.4476,61.476,61.4192,61.4381,164957.0
2023-11-16 15:45:00,64.98,64.99,64.92,64.99,113109.0,61.4381,61.4476,61.3814,61.4476,113109.0
2023-11-16 15:50:00,64.99,65.0,64.95,64.98,147920.0,61.4476,61.457,61.4098,61.4381,147920.0
2023-11-16 15:55:00,64.98,65.08,64.97,65.02,661724.0,61.4381,61.5327,61.4287,61.476,661724.0
2023-11-17 09:30:00,65.27,65.33,64.65,64.65,213820.0,61.7123,61.7691,61.1261,61.1261,213820.0
2023-11-17 09:35:00,64.66,64.75,64.36,64.41,48603.0,61.1356,61.2207,60.8519,60.8992,48603.0
2023-11-17 09:40:00,64.38,64.44,64.29,64.3,38498.0,60.8708,60.9276,60.7857,60.7952,38498.0
2023-11-17 09:45:00,64.31,64.35,64.12,64.12,33159.0,60.8047,60.8425,60.625,60.625,33159.0
2023-11-17 09:50:00,64.12,64.13,63.82,63.86,69233.0,60.625,60.6345,60.3414,60.3792,69233.0
2023-11-17 09:55:00,63.86,63.89,63.78,63.87,66355.0,60.3792,60.4075,60.3035,60.3886,66355.0
2023-11-17 10:00:00,63.87,64.1,63.79,64.09,90810.0,60.3886,60.6061,60.313,60.5966,90810.0
2023-11-17 10:05:00,64.08,64.26,64.08,64.24,147835.0,60.5872,60.7574,60.5872,60.7385,147835.0
2023-11-17 10:10:00,64.25,64.43,64.25,64.34,110900.0,60.7479,60.9181,60.7479,60.833,110900.0
2023-11-17 10:15:00,64.35,64.44,64.23,64.3,60252.0,60.8425,60.9276,60.729,60.7952,60252.0
2023-11-17 10:20:00,64.3,64.47,64.28,64.47,37596.0,60.7952,60.9559,60.7763,60.9559,37596.0
2023-11-17 10:25:00,64.46,64.55,64.45,64.53,60160.0,60.9465,61.0316,60.937,61.0127,60160.0
2023-11-17 10:30:00,64.53,64.61,64.46,64.56,53683.0,61.0127,61.0883,60.9465,61.041,53683.0
2023-11-17 10:35:00,64.56,64.57,64.41,64.46,44660.0,61.041,61.0505,60.8992,60.9465,44660.0
2023-11-17 10:40:00,64.45,64.68,64.38,64.65,215839.0,60.937,61.1545,60.8708,61.1261,215839.0
2023-11-17 10:45:00,64.65,64.72,64.59,64.62,33363.0,61.1261,61.1923,61.0694,61.0978,33363.0
2023-11-17 10:50:00,64.62,64.77,64.61,64.74,34192.0,61.0978,61.2396,61.0883,61.2112,34192.0
2023-11-17 10:55:00,64.74,64.79,64.72,64.77,28596.0,61.2112,61.2585,61.1923,61.2396,28596.0
2023-11-17 11:00:00,64.77,64.88,64.74,64.88,25317.0,61.2396,61.3436,61.2112,61.3436,25317.0
2023-11-17 11:05:00,64.88,65.02,64.85,64.93,49158.0,61.3436,61.476,61.3152,61.3909,49158.0
2023-11-17 11:10:00,64.93,64.94,64.76,64.77,14242.0,61.3909,61.4003,61.2301,61.2396,14242.0
2023-11-17 11:15:00,64.76,64.76,64.68,64.7,20009.0,61.2301,61.2301,61.1545,61.1734,20009.0
2023-11-17 11:20:00,64.7,64.77,64.7,64.7,27987.0,61.1734,61.2396,61.1734,61.1734,27987.0
2023-11-17 11:25:00,64.71,64.76,64.69,64.7,17872.0,61.1829,61.2301,61.1639,61.1734,17872.0
2023-11-17 11:30:00,64.7,64.73,64.62,64.63,18767.0,61.1734,61.2018,61.0978,61.1072,18767.0
2023-11-17 11:35:00,64.64,64.76,64.63,64.73,16831.0,61.1167,61.2301,61.1072,61.2018,16831.0
2023-11-17 11:40:00,64.73,64.76,64.69,64.71,23058.0,61.2018,61.2301,61.1639,61.1829,23058.0
2023-11-17 11:45:00,64.72,64.72,64.66,64.68,20339.0,61.1923,61.1923,61.1356,61.1545,20339.0
2023-11-17 11:50:00,64.69,64.77,64.68,64.71,21397.0,61.1639,61.2396,61.1545,61.1829,21397.0
2023-11-17 11:55:00,64.7,64.74,64.7,64.72,12755.0,61.1734,61.2112,61.1734,61.1923,12755.0
2023-11-17 12:00:00,64.72,64.76,64.7,64.75,13825.0,61.1923,61.2301,61.1734,61.2207,13825.0
2023-11-17 12:05:00,64.76,64.79,64.7,64.73,21271.0,61.2301,61.2585,61.1734,61.2018,21271.0
2023-11-17 12:10:00,64.74,64.76,64.72,64.73,10919.0,61.2112,61.2301,61.1923,61.2018,10919.0
2023-11-17 12:15:00,64.73,64.76,64.71,64.75,17505.0,61.2018,61.2301,61.1829,61.2207,17505.0
2023-11-17 12:20:00,64.74,64.78,64.72,64.78,15561.0,61.2112,61.249,61.1923,61.249,15561.0
2023-11-17 12:25:00,64.78,64.8,64.74,64.77,15471.0,61.249,61.2679,61.2112,61.2396,15471.0
2023-11-17 12:30:00,64.77,64.8,64.74,64.77,14033.0,61.2396,61.2679,61.2112,61.2396,14033.0
2023-11-17 12:35:00,64.77,64.81,64.76,64.8,11577.0,61.2396,61.2774,61.2301,61.2679,11577.0
2023-11-17 12:40:00,64.8,64.86,64.79,64.86,20845.0,61.2679,61.3247,61.2585,61.3247,20845.0
2023-11-17 12:45:00,64.87,64.87,64.82,64.84,13036.0,61.3341,61.3341,61.2869,61.3058,13036.0
2023-11-17 12:50:00,64.84,64.84,64.81,64.84,21138.0,61.3058,61.3058,61.2774,61.3058,21138.0
2023-11-17 12:55:00,64.84,64.84,64.74,64.76,15908.0,61.3058,61.3058,61.2112,61.2301,15908.0
2023-11-17 13:00:00,64.76,64.79,64.72,64.76,17544.0,61.2301,61.2585,61.1923,61.2301,17544.0
2023-11-17 13:05:00,64.76,64.86,64.75,64.85,15664.0,61.2301,61.3247,61.2207,61.3152,15664.0
2023-11-17 13:10:00,64.86,64.87,64.8,64.82,18904.0,61.3247,61.3341,61.2679,61.2869,18904.0
2023-11-17 13:15:00,64.82,64.84,64.78,64.8,19096.0,61.2869,61.3058,61.249,61.2679,19096.0
2023-11-17 13:20:00,64.79,64.82,64.77,64.81,21974.0,61.2585,61.2869,61.2396,61.2774,21974.0
2023-11-17 13:25:00,64.81,64.83,64.74,64.76,23584.0,61.2774,61.2963,61.2112,61.2301,23584.0
2023-11-17 13:30:00,64.75,64.77,64.72,64.75,16462.0,61.2207,61.2396,61.1923,61.2207,16462.0
2023-11-17 13:35:00,64.75,64.75,64.62,64.63,21608.0,61.2207,61.2207,61.0978,61.1072,21608.0
2023-11-17 13:40:00,64.63,64.67,64.61,64.63,25932.0,61.1072,61.145,61.0883,61.1072,25932.0
2023-11-17 13:45:00,64.63,64.66,64.61,64.63,19053.0,61.1072,61.1356,61.0883,61.1072,19053.0
2023-11-17 13:50:00,64.63,64.65,64.59,64.6,17779.0,61.1072,61.1261,61.0694,61.0788,17779.0
2023-11-17 13:55:00,64.6,64.62,64.54,64.56,33294.0,61.0788,61.0978,61.0221,61.041,33294.0
2023-11-17 14:00:00,64.56,64.56,64.46,64.51,33640.0,61.041,61.041,60.9465,60.9938,33640.0
2023-11-17 14:05:00,64.52,64.59,64.49,64.58,20466.0,61.0032,61.0694,60.9748,61.0599,20466.0
2023-11-17 14:10:00,64.58,64.63,64.57,64.6,12334.0,61.0599,61.1072,61.0505,61.0788,12334.0
2023-11-17 14:15:00,64.61,64.61,64.56,64.56,15139.0,61.0883,61.0883,61.041,61.041,15139.0
2023-11-17 14:20:00,64.58,64.65,64.57,64.63,17481.0,61.0599,61.1261,61.0505,61.1072,17481.0
2023-11-17 14:25:00,64.62,64.64,64.58,64.61,15575.0,61.0978,61.1167,61.0599,61.0883,15575.0
2023-11-17 14:30:00,64.61,64.61,64.55,64.59,17462.0,61.0883,61.0883,61.0316,61.0694,17462.0
2023-11-17 14:35:00,64.59,64.62,64.56,64.58,15224.0,61.0694,61.0978,61.041,61.0599,15224.0
2023-11-17 14:40:00,64.6,64.62,64.59,64.61,18452.0,61.0788,61.0978,61.0694,61.0883,18452.0
2023-11-17 14:45:00,64.62,64.66,64.6,64.65,15968.0,61.0978,61.1356,61.0788,61.1261,15968.0
2023-11-17 14:50:00,64.66,64.66,64.61,64.62,23421.0,61.1356,61.1356,61.0883,61.0978,23421.0
2023-11-17 14:55:00,64.61,64.64,64.6,64.63,19796.0,61.0883,61.1167,61.0788,61.1072,19796.0
2023-11-17 15:00:00,64.63,64.65,64.6,64.64,22703.0,61.1072,61.1261,61.0788,61.1167,22703.0
2023-11-17 15:05:00,64.64,64.65,64.61,64.63,25320.0,61.1167,61.1261,61.0883,61.1072,25320.0
2023-11-17 15:10:00,64.62,64.75,64.62,64.74,35904.0,61.0978,61.2207,61.0978,61.2112,35904.0
2023-11-17 15:15:00,64.74,64.79,64.73,64.78,24948.0,61.2112,61.2585,61.2018,61.249,24948.0
2023-11-17 15:20:00,64.78,64.79,64.75,64.78,31274.0,61.249,61.2585,61.2207,61.249,31274.0
2023-11-17 15:25:00,64.78,64.8,64.73,64.8,42997.0,61.249,61.2679,61.2018,61.2679,42997.0
2023-11-17 15:30:00,64.8,64.81,64.71,64.78,44551.0,61.2679,61.2774,61.1829,61.249,44551.0
2023-11-17 15:35:00,64.78,64.8,64.7,64.7,46255.0,61.249,61.2679,61.1734,61.1734,46255.0
2023-11-17 15:40:00,64.69,64.7,64.61,64.69,50019.0,61.1639,61.1734,61.0883,61.1639,50019.0
2023-11-17 15:45:00,64.68,64.75,64.66,64.73,76752.0,61.1545,61.2207,61.1356,61.2018,76752.0
2023-11-17 15:50:00,64.73,64.76,64.69,64.76,88869.0,61.2018,61.2301,61.1639,61.2301,88869.0
2023-11-17 15:55:00,64.76,64.8,64.71,64.79,349715.0,61.2301,61.2679,61.1829,61.2585,349715.0
2023-11-20 09:30:00,64.54,64.64,64.37,64.6,60989.0,61.0221,61.1167,60.8614,61.0788,60989.0
2023-11-20 09:35:00,64.6,64.6,64.39,64.44,25488.0,61.0788,61.0788,60.8803,60.9276,25488.0
2023-11-20 09:40:00,64.45,64.46,64.29,64.37,18336.0,60.937,60.9465,60.7857,60.8614,18336.0
2023-11-20 09:45:00,64.35,64.35,64.13,64.13,27947.0,60.8425,60.8425,60.6345,60.6345,27947.0
2023-11-20 09:50:00,64.11,64.13,64.03,64.05,33072.0,60.6156,60.6345,60.5399,60.5588,33072.0
2023-11-20 09:55:00,64.05,64.06,63.96,63.98,27318.0,60.5588,60.5683,60.4737,60.4926,27318.0
2023-11-20 10:00:00,63.97,64.17,63.94,64.17,22115.0,60.4832,60.6723,60.4548,60.6723,22115.0
2023-11-20 10:05:00,64.16,64.41,64.14,64.38,21514.0,60.6628,60.8992,60.6439,60.8708,21514.0
2023-11-20 10:10:00,64.37,64.38,64.28,64.32,20678.0,60.8614,60.8708,60.7763,60.8141,20678.0
2023-11-20 10:15:00,64.32,64.35,64.26,64.27,27596.0,60.8141,60.8425,60.7574,60.7668,27596.0
2023-11-20 10:20:00,64.27,64.31,64.26,64.31,26619.0,60.7668,60.8047,60.7574,60.8047,26619.0
2023-11-20 10:25:00,64.3,64.31,64.2,64.2,16054.0,60.7952,60.8047,60.7007,60.7007,16054.0
2023-11-20 10:30:00,64.19,64.2,64.13,64.2,21480.0,60.6912,60.7007,60.6345,60.7007,21480.0
2023-11-20 10:35:00,64.19,64.22,64.15,64.16,40059.0,60.6912,60.7196,60.6534,60.6628,40059.0
2023-11-20 10:40:00,64.15,64.15,64.07,64.12,18178.0,60.6534,60.6534,60.5777,60.625,18178.0
2023-11-20 10:45:00,64.12,64.21,64.08,64.17,30105.0,60.625,60.7101,60.5872,60.6723,30105.0
2023-11-20 10:50:00,64.18,64.2,64.13,64.15,13537.0,60.6817,60.7007,60.6345,60.6534,13537.0
2023-11-20 10:55:00,64.15,64.15,64.05,64.07,18438.0,60.6534,60.6534,60.5588,60.5777,18438.0
2023-11-20 11:00:00,64.07,64.15,64.07,64.09,24780.0,60.5777,60.6534,60.5777,60.5966,24780.0
2023-11-20 11:05:00,64.08,64.16,64.08,64.13,16766.0,60.5872,60.6628,60.5872,60.6345,16766.0
2023-11-20 11:10:00,64.13,64.13,64.04,64.08,18278.0,60.6345,60.6345,60.5494,60.5872,18278.0
2023-11-20 11:15:00,64.09,64.12,64.08,64.1,12962.0,60.5966,60.625,60.5872,60.6061,12962.0
2023-11-20 11:20:00,64.11,64.14,64.05,64.12,20644.0,60.6156,60.6439,60.5588,60.625,20644.0
2023-11-20 11:25:00,64.12,64.17,64.07,64.14,24039.0,60.625,60.6723,60.5777,60.6439,24039.0
2023-11-20 11:30:00,64.13,64.14,64.1,64.14,17184.0,60.6345,60.6439,60.6061,60.6439,17184.0
2023-11-20 11:35:00,64.14,64.18,64.11,64.15,26204.0,60.6439,60.6817,60.6156,60.6534,26204.0
2023-11-20 11:40:00,64.16,64.19,64.09,64.1,11834.0,60.6628,60.6912,60.5966,60.6061,11834.0
2023-11-20 11:45:00,64.09,64.14,64.09,64.1,14846.0,60.5966,60.6439,60.5966,60.6061,14846.0
2023-11-20 11:50:00,64.1,64.1,64.07,64.09,16625.0,60.6061,60.6061,60.5777,60.5966,16625.0
2023-11-20 11:55:00,64.09,64.1,64.01,64.03,18993.0,60.5966,60.6061,60.521,60.5399,18993.0
2023-11-20 12:00:00,64.02,64.11,64.01,64.09,14773.0,60.5305,60.6156,60.521,60.5966,14773.0
2023-11-20 12:05:00,64.08,64.12,64.06,64.06,10490.0,60.5872,60.625,60.5683,60.5683,10490.0
2023-11-20 12:10:00,64.06,64.06,64.02,64.04,13537.0,60.5683,60.5683,60.5305,60.5494,13537.0
2023-11-20 12:15:00,64.04,64.06,64.03,64.04,20238.0,60.5494,60.5683,60.5399,60.5494,20238.0
2023-11-20 12:20:00,64.03,64.04,63.94,63.96,16261.0,60.5399,60.5494,60.4548,60.4737,16261.0
2023-11-20 12:25:00,63.96,63.98,63.92,63.92,19997.0,60.4737,60.4926,60.4359,60.4359,19997.0
2023-11-20 12:30:00,63.92,63.93,63.85,63.85,14209.0,60.4359,60.4454,60.3697,60.3697,14209.0
2023-11-20 12:35:00,63.83,63.88,63.82,63.84,20321.0,60.3508,60.3981,60.3414,60.3603,20321.0
2023-11-20 12:40:00,63.84,63.85,63.8,63.81,14689.0,60.3603,60.3697,60.3225,60.3319,14689.0
2023-11-20 12:45:00,63.82,63.92,63.81,63.88,24198.0,60.3414,60.4359,60.3319,60.3981,24198.0
2023-11-20 12:50:00,63.88,63.88,63.79,63.8,11122.0,60.3981,60.3981,60.313,60.3225,11122.0
2023-11-20 12:55:00,63.8,63.82,63.78,63.82,16842.0,60.3225,60.3414,60.3035,60.3414,16842.0
2023-11-20 13:00:00,63.82,63.93,63.82,63.92,15906.0,60.3414,60.4454,60.3414,60.4359,15906.0
2023-11-20 13:05:00,63.92,63.93,63.82,63.82,16775.0,60.4359,60.4454,60.3414,60.3414,16775.0
2023-11-20 13:10:00,63.82,63.83,63.76,63.82,16180.0,60.3414,60.3508,60.2846,60.3414,16180.0
2023-11-20 13:15:00,63.82,63.83,63.79,63.8,11480.0,60.3414,60.3508,60.313,60.3225,11480.0
2023-11-20 13:20:00,63.8,63.84,63.78,63.8,14946.0,60.3225,60.3603,60.3035,60.3225,14946.0
2023-11-20 13:25:00,63.79,63.8,63.75,63.76,30889.0,60.313,60.3225,60.2752,60.2846,30889.0
2023-11-20 13:30:00,63.76,63.82,63.74,63.8,46716.0,60.2846,60.3414,60.2657,60.3225,46716.0
2023-11-20 13:35:00,63.8,63.91,63.8,63.9,43629.0,60.3225,60.4265,60.3225,60.417,43629.0
2023-11-20 13:40:00,63.9,63.98,63.89,63.97,17199.0,60.417,60.4926,60.4075,60.4832,17199.0
2023-11-20 13:45:00,63.97,63.99,63.96,63.96,17854.0,60.4832,60.5021,60.4737,60.4737,17854.0
2023-11-20 13:50:00,63.96,64.02,63.96,64.02,16335.0,60.4737,60.5305,60.4737,60.5305,16335.0
2023-11-20 13:55:00,64.02,64.06,64.01,64.05,24075.0,60.5305,60.5683,60.521,60.5588,24075.0
2023-11-20 14:00:00,64.04,64.06,64.0,64.01,23374.0,60.5494,60.5683,60.5116,60.521,23374.0
2023-11-20 14:05:00,64.01,64.11,64.0,64.11,24452.0,60.521,60.6156,60.5116,60.6156,24452.0
2023-11-20 14:10:00,64.11,64.17,64.1,64.16,17116.0,60.6156,60.6723,60.6061,60.6628,17116.0
2023-11-20 14:15:00,64.15,64.16,64.06,64.06,15163.0,60.6534,60.6628,60.5683,60.5683,15163.0
2023-11-20 14:20:00,64.06,64.16,64.06,64.15,18558.0,60.5683,60.6628,60.5683,60.6534,18558.0
2023-11-20 14:25:00,64.16,64.17,64.13,64.16,19880.0,60.6628,60.6723,60.6345,60.6628,19880.0
2023-11-20 14:30:00,64.16,64.17,64.13,64.13,14809.0,60.6628,60.6723,60.6345,60.6345,14809.0
2023-11-20 14:35:00,64.14,64.14,64.06,64.06,32517.0,60.6439,60.6439,60.5683,60.5683,32517.0
2023-11-20 14:40:00,64.06,64.14,64.05,64.13,34488.0,60.5683,60.6439,60.5588,60.6345,34488.0
2023-11-20 14:45:00,64.14,64.15,64.1,64.11,22822.0,60.6439,60.6534,60.6061,60.6156,22822.0
2023-11-20 14:50:00,64.1,64.18,64.09,64.14,27780.0,60.6061,60.6817,60.5966,60.6439,27780.0
2023-11-20 14:55:00,64.14,64.16,64.12,64.13,22647.0,60.6439,60.6628,60.625,60.6345,22647.0
2023-11-20 15:00:00,64.13,64.17,64.12,64.17,28825.0,60.6345,60.6723,60.625,60.6723,28825.0
2023-11-20 15:05:00,64.17,64.2,64.14,64.19,23376.0,60.6723,60.7007,60.6439,60.6912,23376.0
2023-11-20 15:10:00,64.19,64.24,64.16,64.23,38608.0,60.6912,60.7385,60.6628,60.729,38608.0
2023-11-20 15:15:00,64.23,64.23,64.18,64.22,22091.0,60.729,60.729,60.6817,60.7196,22091.0
2023-11-20 15:20:00,64.2,64.21,64.15,64.17,38436.0,60.7007,60.7101,60.6534,60.6723,38436.0
2023-11-20 15:25:00,64.18,64.28,64.18,64.27,22711.0,60.6817,60.7763,60.6817,60.7668,22711.0
2023-11-20 15:30:00,64.27,64.28,64.23,64.26,35475.0,60.7668,60.7763,60.729,60.7574,35475.0
2023-11-20 15:35:00,64.26,64.26,64.22,64.23,36265.0,60.7574,60.7574,60.7196,60.729,36265.0
2023-11-20 15:40:00,64.23,64.3,64.23,64.23,55561.0,60.729,60.7952,60.729,60.729,55561.0
2023-11-20 15:45:00,64.23,64.26,64.21,64.25,54404.0,60.729,60.7574,60.7101,60.7479,54404.0
2023-11-20 15:50:00,64.25,64.25,64.18,64.2,75953.0,60.7479,60.7479,60.6817,60.7007,75953.0
2023-11-20 15:55:00,64.2,64.2,64.07,64.14,203422.0,60.7007,60.7007,60.5777,60.6439,203422.0
2023-11-21 09:30:00,64.38,64.54,64.13,64.13,54248.0,60.8708,61.0221,60.6345,60.6345,54248.0
2023-11-21 09:35:00,64.14,64.15,63.79,63.83,17659.0,60.6439,60.6534,60.313,60.3508,17659.0
2023-11-21 09:40:00,63.83,63.85,63.74,63.84,25508.0,60.3508,60.3697,60.2657,60.3603,25508.0
2023-11-21 09:45:00,63.86,64.11,63.85,64.09,35452.0,60.3792,60.6156,60.3697,60.5966,35452.0
2023-11-21 09:50:00,64.09,64.2,64.07,64.09,32210.0,60.5966,60.7007,60.5777,60.5966,32210.0
2023-11-21 09:55:00,64.09,64.1,63.99,64.09,23934.0,60.5966,60.6061,60.5021,60.5966,23934.0
2023-11-21 10:00:00,64.1,64.18,64.06,64.07,32657.0,60.6061,60.6817,60.5683,60.5777,32657.0
2023-11-21 10:05:00,64.07,64.12,63.98,64.11,39504.0,60.5777,60.625,60.4926,60.6156,39504.0
2023-11-21 10:10:00,64.07,64.09,64.03,64.09,14095.0,60.5777,60.5966,60.5399,60.5966,14095.0
2023-11-21 10:15:00,64.1,64.25,64.09,64.22,21701.0,60.6061,60.7479,60.5966,60.7196,21701.0
2023-11-21 10:20:00,64.22,64.32,64.21,64.31,10213.0,60.7196,60.8141,60.7101,60.8047,10213.0
2023-11-21 10:25:00,64.31,64.34,64.29,64.31,13482.0,60.8047,60.833,60.7857,60.8047,13482.0
2023-11-21 10:30:00,64.31,64.33,64.28,64.33,13823.0,60.8047,60.8236,60.7763,60.8236,13823.0
2023-11-21 10:35:00,64.33,64.37,64.28,64.34,14863.0,60.8236,60.8614,60.7763,60.833,14863.0
2023-11-21 10:40:00,64.35,64.35,64.27,64.3,11254.0,60.8425,60.8425,60.7668,60.7952,11254.0
2023-11-21 10:45:00,64.27,64.28,64.22,64.22,8867.0,60.7668,60.7763,60.7196,60.7196,8867.0
2023-11-21 10:50:00,64.23,64.28,64.22,64.24,27822.0,60.729,60.7763,60.7196,60.7385,27822.0
2023-11-21 10:55:00,64.24,64.3,64.21,64.29,55250.0,60.7385,60.7952,60.7101,60.7857,55250.0
2023-11-21 11:00:00,64.31,64.44,64.31,64.42,14535.0,60.8047,60.9276,60.8047,60.9087,14535.0
2023-11-21 11:05:00,64.42,64.43,64.38,64.39,16368.0,60.9087,60.9181,60.8708,60.8803,16368.0
2023-11-21 11:10:00,64.38,64.41,64.35,64.36,14652.0,60.8708,60.8992,60.8425,60.8519,14652.0
2023-11-21 11:15:00,64.35,64.35,64.27,64.31,10999.0,60.8425,60.8425,60.7668,60.8047,10999.0
2023-11-21 11:20:00,64.31,64.31,64.25,64.26,8852.0,60.8047,60.8047,60.7479,60.7574,8852.0
2023-11-21 11:25:00,64.26,64.28,64.24,64.28,12508.0,60.7574,60.7763,60.7385,60.7763,12508.0
2023-11-21 11:30:00,64.28,64.36,64.27,64.35,27171.0,60.7763,60.8519,60.7668,60.8425,27171.0
2023-11-21 11:35:00,64.35,64.39,64.26,64.26,20924.0,60.8425,60.8803,60.7574,60.7574,20924.0
2023-11-21 11:40:00,64.27,64.27,64.22,64.25,12646.0,60.7668,60.7668,60.7196,60.7479,12646.0
2023-11-21 11:45:00,64.25,64.27,64.21,64.25,12170.0,60.7479,60.7668,60.7101,60.7479,12170.0
2023-11-21 11:50:00,64.25,64.3,64.24,64.29,7402.0,60.7479,60.7952,60.7385,60.7857,7402.0
2023-11-21 11:55:00,64.3,64.31,64.26,64.3,14889.0,60.7952,60.8047,60.7574,60.7952,14889.0
2023-11-21 12:00:00,64.31,64.36,64.31,64.32,17610.0,60.8047,60.8519,60.8047,60.8141,17610.0
2023-11-21 12:05:00,64.32,64.41,64.31,64.39,43724.0,60.8141,60.8992,60.8047,60.8803,43724.0
2023-11-21 12:10:00,64.39,64.45,64.38,64.43,17102.0,60.8803,60.937,60.8708,60.9181,17102.0
2023-11-21 12:15:00,64.43,64.43,64.38,64.41,14810.0,60.9181,60.9181,60.8708,60.8992,14810.0
2023-11-21 12:20:00,64.4,64.47,64.4,64.42,17131.0,60.8898,60.9559,60.8898,60.9087,17131.0
2023-11-21 12:25:00,64.42,64.48,64.42,64.48,11684.0,60.9087,60.9654,60.9087,60.9654,11684.0
2023-11-21 12:30:00,64.47,64.53,64.44,64.51,15385.0,60.9559,61.0127,60.9276,60.9938,15385.0
2023-11-21 12:35:00,64.51,64.56,64.5,64.55,18230.0,60.9938,61.041,60.9843,61.0316,18230.0
2023-11-21 12:40:00,64.55,64.56,64.5,64.56,13344.0,61.0316,61.041,60.9843,61.041,13344.0
2023-11-21 12:45:00,64.56,64.57,64.53,64.53,15470.0,61.041,61.0505,61.0127,61.0127,15470.0
2023-11-21 12:50:00,64.53,64.55,64.52,64.53,12359.0,61.0127,61.0316,61.0032,61.0127,12359.0
2023-11-21 12:55:00,64.53,64.58,64.5,64.55,23061.0,61.0127,61.0599,60.9843,61.0316,23061.0
2023-11-21 13:00:00,64.55,64.55,64.47,64.53,20613.0,61.0316,61.0316,60.9559,61.0127,20613.0
2023-11-21 13:05:00,64.53,64.55,64.47,64.51,14512.0,61.0127,61.0316,60.9559,60.9938,14512.0
2023-11-21 13:10:00,64.5,64.58,64.5,64.56,12646.0,60.9843,61.0599,60.9843,61.041,12646.0
2023-11-21 13:15:00,64.56,64.58,64.56,64.57,6870.0,61.041,61.0599,61.041,61.0505,6870.0
2023-11-21 13:20:00,64.57,64.63,64.56,64.61,20379.0,61.0505,61.1072,61.041,61.0883,20379.0
2023-11-21 13:25:00,64.62,64.63,64.57,64.59,7724.0,61.0978,61.1072,61.0505,61.0694,7724.0
2023-11-21 13:30:00,64.58,64.6,64.56,64.58,8946.0,61.0599,61.0788,61.041,61.0599,8946.0
2023-11-21 13:35:00,64.58,64.6,64.57,64.59,10890.0,61.0599,61.0788,61.0505,61.0694,10890.0
2023-11-21 13:40:00,64.59,64.6,64.56,64.56,11463.0,61.0694,61.0788,61.041,61.041,11463.0
2023-11-21 13:45:00,64.56,64.59,64.55,64.55,24740.0,61.041,61.0694,61.0316,61.0316,24740.0
2023-11-21 13:50:00,64.56,64.58,64.54,64.56,10438.0,61.041,61.0599,61.0221,61.041,10438.0
2023-11-21 13:55:00,64.56,64.57,64.52,64.53,10801.0,61.041,61.0505,61.0032,61.0127,10801.0
2023-11-21 14:00:00,64.53,64.54,64.49,64.51,17270.0,61.0127,61.0221,60.9748,60.9938,17270.0
2023-11-21 14:05:00,64.51,64.6,64.51,64.6,10094.0,60.9938,61.0788,60.9938,61.0788,10094.0
2023-11-21 14:10:00,64.59,64.6,64.54,64.56,19337.0,61.0694,61.0788,61.0221,61.041,19337.0
2023-11-21 14:15:00,64.57,64.61,64.57,64.61,15942.0,61.0505,61.0883,61.0505,61.0883,15942.0
2023-11-21 14:20:00,64.6,64.6,64.54,64.54,10290.0,61.0788,61.0788,61.0221,61.0221,10290.0
2023-11-21 14:25:00,64.54,64.57,64.52,64.56,18274.0,61.0221,61.0505,61.0032,61.041,18274.0
2023-11-21 14:30:00,64.56,64.6,64.56,64.57,10349.0,61.041,61.0788,61.041,61.0505,10349.0
2023-11-21 14:35:00,64.58,64.58,64.49,64.5,22997.0,61.0599,61.0599,60.9748,60.9843,22997.0
2023-11-21 14:40:00,64.5,64.5,64.43,64.44,19385.0,60.9843,60.9843,60.9181,60.9276,19385.0
2023-11-21 14:45:00,64.44,64.45,64.41,64.45,14043.0,60.9276,60.937,60.8992,60.937,14043.0
2023-11-21 14:50:00,64.45,64.52,64.44,64.52,31327.0,60.937,61.0032,60.9276,61.0032,31327.0
2023-11-21 14:55:00,64.53,64.57,64.52,64.55,12389.0,61.0127,61.0505,61.0032,61.0316,12389.0
2023-11-21 15:00:00,64.55,64.63,64.55,64.62,18153.0,61.0316,61.1072,61.0316,61.0978,18153.0
2023-11-21 15:05:00,64.62,64.62,64.55,64.56,12440.0,61.0978,61.0978,61.0316,61.041,12440.0
2023-11-21 15:10:00,64.55,64.58,64.55,64.58,24867.0,61.0316,61.0599,61.0316,61.0599,24867.0
2023-11-21 15:15:00,64.58,64.62,64.53,64.55,19671.0,61.0599,61.0978,61.0127,61.0316,19671.0
2023-11-21 15:20:00,64.56,64.56,64.51,64.53,22144.0,61.041,61.041,60.9938,61.0127,22144.0
2023-11-21 15:25:00,64.53,64.54,64.48,64.53,21790.0,61.0127,61.0221,60.9654,61.0127,21790.0
2023-11-21 15:30:00,64.53,64.63,64.5,64.63,55033.0,61.0127,61.1072,60.9843,61.1072,55033.0
2023-11-21 15:35:00,64.64,64.67,64.61,64.67,48466.0,61.1167,61.145,61.0883,61.145,48466.0
2023-11-21 15:40:00,64.67,64.69,64.65,64.68,34885.0,61.145,61.1639,61.1261,61.1545,34885.0
2023-11-21 15:45:00,64.67,64.68,64.6,64.64,36018.0,61.145,61.1545,61.0788,61.1167,36018.0
2023-11-21 15:50:00,64.64,64.71,64.62,64.7,95273.0,61.1167,61.1829,61.0978,61.1734,95273.0
2023-11-21 15:55:00,64.7,64.72,64.6,64.66,218725.0,61.1734,61.1923,61.0788,61.1356,218725.0
2023-11-22 09:30:00,65.02,65.07,64.67,64.71,46172.0,61.476,61.5232,61.145,61.1829,46172.0
2023-11-22 09:35:00,64.69,64.77,64.6,64.77,18003.0,61.1639,61.2396,61.0788,61.2396,18003.0
2023-11-22 09:40:00,64.79,64.99,64.78,64.96,18689.0,61.2585,61.4476,61.249,61.4192,18689.0
2023-11-22 09:45:00,64.97,65.01,64.92,64.98,18382.0,61.4287,61.4665,61.3814,61.4381,18382.0
2023-11-22 09:50:00,64.98,65.1,64.98,65.06,29304.0,61.4381,61.5516,61.4381,61.5138,29304.0
2023-11-22 09:55:00,65.06,65.13,65.01,65.13,28601.0,61.5138,61.58,61.4665,61.58,28601.0
2023-11-22 10:00:00,65.14,65.29,65.12,65.21,31925.0,61.5894,61.7312,61.5705,61.6556,31925.0
2023-11-22 10:05:00,65.19,65.19,65.12,65.16,35969.0,61.6367,61.6367,61.5705,61.6083,35969.0
2023-11-22 10:10:00,65.17,65.24,65.15,65.23,22445.0,61.6178,61.684,61.5989,61.6745,22445.0
2023-11-22 10:15:00,65.23,65.28,65.14,65.16,21041.0,61.6745,61.7218,61.5894,61.6083,21041.0
2023-11-22 10:20:00,65.15,65.17,64.99,65.0,22192.0,61.5989,61.6178,61.4476,61.457,22192.0
2023-11-22 10:25:00,65.01,65.01,64.94,64.96,11633.0,61.4665,61.4665,61.4003,61.4192,11633.0
2023-11-22 10:30:00,64.97,65.02,64.9,64.91,19573.0,61.4287,61.476,61.3625,61.372,19573.0
2023-11-22 10:35:00,64.89,64.9,64.81,64.82,35891.0,61.353,61.3625,61.2774,61.2869,35891.0
2023-11-22 10:40:00,64.82,64.87,64.77,64.84,14120.0,61.2869,61.3341,61.2396,61.3058,14120.0
2023-11-22 10:45:00,64.84,64.85,64.76,64.8,13322.0,61.3058,61.3152,61.2301,61.2679,13322.0
2023-11-22 10:50:00,64.79,64.84,64.76,64.8,16130.0,61.2585,61.3058,61.2301,61.2679,16130.0
2023-11-22 10:55:00,64.79,64.81,64.72,64.77,15670.0,61.2585,61.2774,61.1923,61.2396,15670.0
2023-11-22 11:00:00,64.78,64.83,64.71,64.74,19064.0,61.249,61.2963,61.1829,61.2112,19064.0
2023-11-22 11:05:00,64.74,64.79,64.71,64.73,15684.0,61.2112,61.2585,61.1829,61.2018,15684.0
2023-11-22 11:10:00,64.75,64.82,64.71,64.81,12016.0,61.2207,61.2869,61.1829,61.2774,12016.0
2023-11-22 11:15:00,64.81,64.94,64.81,64.92,16588.0,61.2774,61.4003,61.2774,61.3814,16588.0
2023-11-22 11:20:00,64.92,64.92,64.84,64.89,14052.0,61.3814,61.3814,61.3058,61.353,14052.0
2023-11-22 11:25:00,64.88,64.92,64.82,64.83,19030.0,61.3436,61.3814,61.2869,61.2963,19030.0
2023-11-22 11:30:00,64.82,64.9,64.82,64.89,24635.0,61.2869,61.3625,61.2869,61.353,24635.0
2023-11-22 11:35:00,64.9,64.92,64.85,64.89,15309.0,61.3625,61.3814,61.3152,61.353,15309.0
2023-11-22 11:40:00,64.89,64.92,64.87,64.88,17024.0,61.353,61.3814,61.3341,61.3436,17024.0
2023-11-22 11:45:00,64.89,64.89,64.79,64.8,19334.0,61.353,61.353,61.2585,61.2679,19334.0
2023-11-22 11:50:00,64.8,64.84,64.79,64.81,7365.0,61.2679,61.3058,61.2585,61.2774,7365.0
2023-11-22 11:55:00,64.81,64.84,64.79,64.82,10005.0,61.2774,61.3058,61.2585,61.2869,10005.0
2023-11-22 12:00:00,64.83,64.89,64.81,64.87,20189.0,61.2963,61.353,61.2774,61.3341,20189.0
2023-11-22 12:05:00,64.88,64.91,64.77,64.78,7819.0,61.3436,61.372,61.2396,61.249,7819.0
2023-11-22 12:10:00,64.79,64.79,64.62,64.62,20354.0,61.2585,61.2585,61.0978,61.0978,20354.0
2023-11-22 12:15:00,64.63,64.71,64.62,64.7,14104.0,61.1072,61.1829,61.0978,61.1734,14104.0
2023-11-22 12:20:00,64.7,64.78,64.7,64.75,14352.0,61.1734,61.249,61.1734,61.2207,14352.0
2023-11-22 12:25:00,64.74,64.75,64.68,64.69,8976.0,61.2112,61.2207,61.1545,61.1639,8976.0
2023-11-22 12:30:00,64.67,64.7,64.64,64.66,11116.0,61.145,61.1734,61.1167,61.1356,11116.0
2023-11-22 12:35:00,64.65,64.7,64.64,64.64,10148.0,61.1261,61.1734,61.1167,61.1167,10148.0
2023-11-22 12:40:00,64.65,64.69,64.65,64.66,11438.0,61.1261,61.1639,61.1261,61.1356,11438.0
2023-11-22 12:45:00,64.66,64.72,64.66,64.69,12363.0,61.1356,61.1923,61.1356,61.1639,12363.0
2023-11-22 12:50:00,64.69,64.76,64.68,64.73,17052.0,61.1639,61.2301,61.1545,61.2018,17052.0
2023-11-22 12:55:00,64.73,64.78,64.72,64.77,12072.0,61.2018,61.249,61.1923,61.2396,12072.0
2023-11-22 13:00:00,64.77,64.78,64.71,64.76,26609.0,61.2396,61.249,61.1829,61.2301,26609.0
2023-11-22 13:05:00,64.75,64.84,64.75,64.84,23193.0,61.2207,61.3058,61.2207,61.3058,23193.0
2023-11-22 13:10:00,64.84,64.84,64.8,64.84,17314.0,61.3058,61.3058,61.2679,61.3058,17314.0
2023-11-22 13:15:00,64.83,64.84,64.78,64.83,37511.0,61.2963,61.3058,61.249,61.2963,37511.0
2023-11-22 13:20:00,64.83,64.84,64.78,64.82,28635.0,61.2963,61.3058,61.249,61.2869,28635.0
2023-11-22 13:25:00,64.81,64.84,64.75,64.75,56047.0,61.2774,61.3058,61.2207,61.2207,56047.0
2023-11-22 13:30:00,64.75,64.77,64.7,64.72,5395.0,61.2207,61.2396,61.1734,61.1923,5395.0
2023-11-22 13:35:00,64.73,64.74,64.66,64.67,26259.0,61.2018,61.2112,61.1356,61.145,26259.0
2023-11-22 13:40:00,64.68,64.69,64.64,64.68,12162.0,61.1545,61.1639,61.1167,61.1545,12162.0
2023-11-22 13:45:00,64.67,64.68,64.64,64.64,5463.0,61.145,61.1545,61.1167,61.1167,5463.0
2023-11-22 13:50:00,64.65,64.68,64.62,64.67,11915.0,61.1261,61.1545,61.0978,61.145,11915.0
2023-11-22 13:55:00,64.66,64.67,64.64,64.64,9215.0,61.1356,61.145,61.1167,61.1167,9215.0
2023-11-22 14:00:00,64.64,64.7,64.63,64.69,17768.0,61.1167,61.1734,61.1072,61.1639,17768.0
2023-11-22 14:05:00,64.69,64.72,64.69,64.72,14190.0,61.1639,61.1923,61.1639,61.1923,14190.0
2023-11-22 14:10:00,64.72,64.75,64.69,64.7,7059.0,61.1923,61.2207,61.1639,61.1734,7059.0
2023-11-22 14:15:00,64.7,64.73,64.69,64.72,15522.0,61.1734,61.2018,61.1639,61.1923,15522.0
2023-11-22 14:20:00,64.72,64.77,64.71,64.77,15137.0,61.1923,61.2396,61.1829,61.2396,15137.0
2023-11-22 14:25:00,64.77,64.8,64.76,64.77,16100.0,61.2396,61.2679,61.2301,61.2396,16100.0
2023-11-22 14:30:00,64.78,64.84,64.77,64.83,18893.0,61.249,61.3058,61.2396,61.2963,18893.0
2023-11-22 14:35:00,64.82,64.83,64.71,64.75,12555.0,61.2869,61.2963,61.1829,61.2207,12555.0
2023-11-22 14:40:00,64.73,64.74,64.7,64.72,13287.0,61.2018,61.2112,61.1734,61.1923,13287.0
2023-11-22 14:45:00,64.73,64.79,64.72,64.78,11473.0,61.2018,61.2585,61.1923,61.249,11473.0
2023-11-22 14:50:00,64.78,64.78,64.69,64.7,12176.0,61.249,61.249,61.1639,61.1734,12176.0
2023-11-22 14:55:00,64.7,64.75,64.67,64.71,20550.0,61.1734,61.2207,61.145,61.1829,20550.0
2023-11-22 15:00:00,64.71,64.8,64.68,64.78,16181.0,61.1829,61.2679,61.1545,61.249,16181.0
2023-11-22 15:05:00,64.78,64.8,64.73,64.78,18349.0,61.249,61.2679,61.2018,61.249,18349.0
2023-11-22 15:10:00,64.78,64.82,64.73,64.81,30790.0,61.249,61.2869,61.2018,61.2774,30790.0
2023-11-22 15:15:00,64.81,64.82,64.77,64.77,9064.0,61.2774,61.2869,61.2396,61.2396,9064.0
2023-11-22 15:20:00,64.78,64.82,64.75,64.81,29320.0,61.249,61.2869,61.2207,61.2774,29320.0
2023-11-22 15:25:00,64.83,64.9,64.82,64.87,19735.0,61.2963,61.3625,61.2869,61.3341,19735.0
2023-11-22 15:30:00,64.86,64.88,64.79,64.87,30841.0,61.3247,61.3436,61.2585,61.3341,30841.0
2023-11-22 15:35:00,64.87,64.93,64.83,64.93,24849.0,61.3341,61.3909,61.2963,61.3909,24849.0
2023-11-22 15:40:00,64.94,64.94,64.86,64.87,33189.0,61.4003,61.4003,61.3247,61.3341,33189.0
2023-11-22 15:45:00,64.87,64.9,64.84,64.89,32635.0,61.3341,61.3625,61.3058,61.353,32635.0
2023-11-22 15:50:00,64.88,64.89,64.81,64.84,72580.0,61.3436,61.353,61.2774,61.3058,72580.0
2023-11-22 15:55:00,64.84,64.89,64.81,64.87,230983.0,61.3058,61.353,61.2774,61.3341,230983.0
2023-11-24 09:30:00,65.01,65.19,64.9,64.94,46790.0,61.4665,61.6367,61.3625,61.4003,46790.0
2023-11-24 09:35:00,64.94,64.98,64.83,64.84,16943.0,61.4003,61.4381,61.2963,61.3058,16943.0
2023-11-24 09:40:00,64.85,64.87,64.77,64.8,8341.0,61.3152,61.3341,61.2396,61.2679,8341.0
2023-11-24 09:45:00,64.77,64.77,64.65,64.68,18331.0,61.2396,61.2396,61.1261,61.1545,18331.0
2023-11-24 09:50:00,64.67,64.7,64.63,64.69,12166.0,61.145,61.1734,61.1072,61.1639,12166.0
2023-11-24 09:55:00,64.68,64.78,64.68,64.77,20873.0,61.1545,61.249,61.1545,61.2396,20873.0
2023-11-24 10:00:00,64.76,64.89,64.72,64.86,12512.0,61.2301,61.353,61.1923,61.3247,12512.0
2023-11-24 10:05:00,64.86,64.87,64.79,64.84,24995.0,61.3247,61.3341,61.2585,61.3058,24995.0
2023-11-24 10:10:00,64.83,64.99,64.82,64.99,11544.0,61.2963,61.4476,61.2869,61.4476,11544.0
2023-11-24 10:15:00,64.98,65.09,64.98,65.04,13121.0,61.4381,61.5421,61.4381,61.4949,13121.0
2023-11-24 10:20:00,65.06,65.06,64.99,64.99,10174.0,61.5138,61.5138,61.4476,61.4476,10174.0
2023-11-24 10:25:00,65.0,65.1,65.0,65.09,38728.0,61.457,61.5516,61.457,61.5421,38728.0
2023-11-24 10:30:00,65.1,65.12,65.05,65.06,14269.0,61.5516,61.5705,61.5043,61.5138,14269.0
2023-11-24 10:35:00,65.05,65.1,65.04,65.04,11562.0,61.5043,61.5516,61.4949,61.4949,11562.0
2023-11-24 10:40:00,65.04,65.04,64.92,64.93,12257.0,61.4949,61.4949,61.3814,61.3909,12257.0
2023-11-24 10:45:00,64.92,65.0,64.92,64.99,20041.0,61.3814,61.457,61.3814,61.4476,20041.0
2023-11-24 10:50:00,65.0,65.1,65.0,65.06,11534.0,61.457,61.5516,61.457,61.5138,11534.0
2023-11-24 10:55:00,65.07,65.07,64.98,64.98,7685.0,61.5232,61.5232,61.4381,61.4381,7685.0
2023-11-24 11:00:00,64.97,65.02,64.96,65.0,18284.0,61.4287,61.476,61.4192,61.457,18284.0
2023-11-24 11:05:00,65.0,65.09,64.99,65.05,16684.0,61.457,61.5421,61.4476,61.5043,16684.0
2023-11-24 11:10:00,65.06,65.13,65.06,65.13,14443.0,61.5138,61.58,61.5138,61.58,14443.0
2023-11-24 11:15:00,65.13,65.13,65.05,65.06,10445.0,61.58,61.58,61.5043,61.5138,10445.0
2023-11-24 11:20:00,65.06,65.12,65.03,65.03,34501.0,61.5138,61.5705,61.4854,61.4854,34501.0
2023-11-24 11:25:00,65.01,65.03,64.97,65.03,13178.0,61.4665,61.4854,61.4287,61.4854,13178.0
2023-11-24 11:30:00,65.03,65.1,65.03,65.06,18825.0,61.4854,61.5516,61.4854,61.5138,18825.0
2023-11-24 11:35:00,65.06,65.08,65.02,65.04,7233.0,61.5138,61.5327,61.476,61.4949,7233.0
2023-11-24 11:40:00,65.05,65.06,65.01,65.05,7560.0,61.5043,61.5138,61.4665,61.5043,7560.0
2023-11-24 11:45:00,65.05,65.05,65.0,65.03,25562.0,61.5043,61.5043,61.457,61.4854,25562.0
2023-11-24 11:50:00,65.03,65.06,65.02,65.06,8944.0,61.4854,61.5138,61.476,61.5138,8944.0
2023-11-24 11:55:00,65.05,65.1,65.05,65.09,13466.0,61.5043,61.5516,61.5043,61.5421,13466.0
2023-11-24 12:00:00,65.08,65.13,65.05,65.07,17711.0,61.5327,61.58,61.5043,61.5232,17711.0
2023-11-24 12:05:00,65.08,65.11,65.07,65.1,9041.0,61.5327,61.5611,61.5232,61.5516,9041.0
2023-11-24 12:10:00,65.11,65.14,65.09,65.13,15796.0,61.5611,61.5894,61.5421,61.58,15796.0
2023-11-24 12:15:00,65.13,65.14,65.04,65.05,28126.0,61.58,61.5894,61.4949,61.5043,28126.0
2023-11-24 12:20:00,65.03,65.03,64.96,64.98,20477.0,61.4854,61.4854,61.4192,61.4381,20477.0
2023-11-24 12:25:00,64.98,65.03,64.97,64.99,32045.0,61.4381,61.4854,61.4287,61.4476,32045.0
2023-11-24 12:30:00,64.98,65.0,64.94,64.94,14361.0,61.4381,61.457,61.4003,61.4003,14361.0
2023-11-24 12:35:00,64.95,64.95,64.87,64.88,8352.0,61.4098,61.4098,61.3341,61.3436,8352.0
2023-11-24 12:40:00,64.88,64.92,64.87,64.9,13025.0,61.3436,61.3814,61.3341,61.3625,13025.0
2023-11-24 12:45:00,64.91,64.99,64.9,64.97,18142.0,61.372,61.4476,61.3625,61.4287,18142.0
2023-11-24 12:50:00,64.97,65.02,64.97,65.02,23655.0,61.4287,61.476,61.4287,61.476,23655.0
2023-11-24 12:55:00,65.02,65.19,65.02,65.18,80777.0,61.476,61.6367,61.476,61.6272,80777.0
2023-11-27 09:30:00,64.88,65.11,64.62,64.62,116511.0,61.3436,61.5611,61.0978,61.0978,116511.0
2023-11-27 09:35:00,64.62,64.64,64.02,64.18,69612.0,61.0978,61.1167,60.5305,60.6817,69612.0
2023-11-27 09:40:00,64.21,64.21,63.9,64.08,125739.0,60.7101,60.7101,60.417,60.5872,125739.0
2023-11-27 09:45:00,64.1,64.1,63.72,63.92,49748.0,60.6061,60.6061,60.2468,60.4359,49748.0
2023-11-27 09:50:00,63.91,64.0,63.75,63.89,31174.0,60.4265,60.5116,60.2752,60.4075,31174.0
2023-11-27 09:55:00,63.88,63.93,63.78,63.84,38099.0,60.3981,60.4454,60.3035,60.3603,38099.0
2023-11-27 10:00:00,63.84,63.85,63.72,63.79,26857.0,60.3603,60.3697,60.2468,60.313,26857.0
2023-11-27 10:05:00,63.79,63.81,63.46,63.47,37069.0,60.313,60.3319,60.001,60.0104,37069.0
2023-11-27 10:10:00,63.47,63.51,63.42,63.47,30104.0,60.0104,60.0483,59.9632,60.0104,30104.0
2023-11-27 10:15:00,63.47,63.59,63.47,63.51,39900.0,60.0104,60.1239,60.0104,60.0483,39900.0
2023-11-27 10:20:00,63.51,63.74,63.5,63.7,47721.0,60.0483,60.2657,60.0388,60.2279,47721.0
2023-11-27 10:25:00,63.7,63.82,63.67,63.77,57859.0,60.2279,60.3414,60.1995,60.2941,57859.0
2023-11-27 10:30:00,63.78,63.78,63.59,63.6,34563.0,60.3035,60.3035,60.1239,60.1334,34563.0
2023-11-27 10:35:00,63.61,63.69,63.61,63.66,23881.0,60.1428,60.2185,60.1428,60.1901,23881.0
2023-11-27 10:40:00,63.65,63.79,63.64,63.79,37372.0,60.1806,60.313,60.1712,60.313,37372.0
2023-11-27 10:45:00,63.79,63.85,63.68,63.69,45066.0,60.313,60.3697,60.209,60.2185,45066.0
2023-11-27 10:50:00,63.69,63.7,63.6,63.63,22637.0,60.2185,60.2279,60.1334,60.1617,22637.0
2023-11-27 10:55:00,63.65,63.78,63.62,63.76,48076.0,60.1806,60.3035,60.1523,60.2846,48076.0
2023-11-27 11:00:00,63.76,63.83,63.7,63.81,43575.0,60.2846,60.3508,60.2279,60.3319,43575.0
2023-11-27 11:05:00,63.81,63.88,63.75,63.77,54492.0,60.3319,60.3981,60.2752,60.2941,54492.0
2023-11-27 11:10:00,63.78,63.97,63.75,63.96,56118.0,60.3035,60.4832,60.2752,60.4737,56118.0
2023-11-27 11:15:00,63.96,64.0,63.93,64.0,23997.0,60.4737,60.5116,60.4454,60.5116,23997.0
2023-11-27 11:20:00,64.0,64.04,63.97,64.0,25674.0,60.5116,60.5494,60.4832,60.5116,25674.0
2023-11-27 11:25:00,63.98,64.07,63.98,64.03,29782.0,60.4926,60.5777,60.4926,60.5399,29782.0
2023-11-27 11:30:00,64.03,64.04,63.96,63.98,14673.0,60.5399,60.5494,60.4737,60.4926,14673.0
2023-11-27 11:35:00,63.96,63.98,63.91,63.91,16063.0,60.4737,60.4926,60.4265,60.4265,16063.0
2023-11-27 11:40:00,63.9,63.97,63.9,63.97,18574.0,60.417,60.4832,60.417,60.4832,18574.0
2023-11-27 11:45:00,63.98,63.98,63.91,63.94,15857.0,60.4926,60.4926,60.4265,60.4548,15857.0
2023-11-27 11:50:00,63.95,63.99,63.93,63.98,12940.0,60.4643,60.5021,60.4454,60.4926,12940.0
2023-11-27 11:55:00,63.98,64.02,63.95,63.95,19025.0,60.4926,60.5305,60.4643,60.4643,19025.0
2023-11-27 12:00:00,63.94,63.96,63.84,63.87,19866.0,60.4548,60.4737,60.3603,60.3886,19866.0
2023-11-27 12:05:00,63.87,63.89,63.83,63.83,19721.0,60.3886,60.4075,60.3508,60.3508,19721.0
2023-11-27 12:10:00,63.84,63.84,63.76,63.8,18749.0,60.3603,60.3603,60.2846,60.3225,18749.0
2023-11-27 12:15:00,63.81,63.82,63.79,63.8,15386.0,60.3319,60.3414,60.313,60.3225,15386.0
2023-11-27 12:20:00,63.81,63.84,63.75,63.77,16904.0,60.3319,60.3603,60.2752,60.2941,16904.0
2023-11-27 12:25:00,63.76,63.79,63.74,63.77,15756.0,60.2846,60.313,60.2657,60.2941,15756.0
2023-11-27 12:30:00,63.77,63.85,63.76,63.84,22149.0,60.2941,60.3697,60.2846,60.3603,22149.0
2023-11-27 12:35:00,63.83,63.88,63.7,63.71,47966.0,60.3508,60.3981,60.2279,60.2374,47966.0
2023-11-27 12:40:00,63.71,63.78,63.7,63.77,41787.0,60.2374,60.3035,60.2279,60.2941,41787.0
2023-11-27 12:45:00,63.78,63.81,63.75,63.76,14684.0,60.3035,60.3319,60.2752,60.2846,14684.0
2023-11-27 12:50:00,63.76,63.79,63.72,63.72,14339.0,60.2846,60.313,60.2468,60.2468,14339.0
2023-11-27 12:55:00,63.72,63.72,63.67,63.67,13422.0,60.2468,60.2468,60.1995,60.1995,13422.0
2023-11-27 13:00:00,63.67,63.71,63.66,63.68,18289.0,60.1995,60.2374,60.1901,60.209,18289.0
2023-11-27 13:05:00,63.69,63.7,63.63,63.68,13088.0,60.2185,60.2279,60.1617,60.209,13088.0
2023-11-27 13:10:00,63.69,63.71,63.67,63.69,16464.0,60.2185,60.2374,60.1995,60.2185,16464.0
2023-11-27 13:15:00,63.7,63.79,63.69,63.74,21236.0,60.2279,60.313,60.2185,60.2657,21236.0
2023-11-27 13:20:00,63.73,63.75,63.68,63.68,16514.0,60.2563,60.2752,60.209,60.209,16514.0
2023-11-27 13:25:00,63.68,63.68,63.65,63.68,15579.0,60.209,60.209,60.1806,60.209,15579.0
2023-11-27 13:30:00,63.68,63.72,63.65,63.68,17593.0,60.209,60.2468,60.1806,60.209,17593.0
2023-11-27 13:35:00,63.67,63.69,63.66,63.69,13920.0,60.1995,60.2185,60.1901,60.2185,13920.0
2023-11-27 13:40:00,63.68,63.75,63.67,63.75,23397.0,60.209,60.2752,60.1995,60.2752,23397.0
2023-11-27 13:45:00,63.76,63.76,63.72,63.75,22436.0,60.2846,60.2846,60.2468,60.2752,22436.0
2023-11-27 13:50:00,63.75,63.82,63.74,63.82,17572.0,60.2752,60.3414,60.2657,60.3414,17572.0
2023-11-27 13:55:00,63.82,63.83,63.78,63.79,22004.0,60.3414,60.3508,60.3035,60.313,22004.0
2023-11-27 14:00:00,63.79,63.8,63.77,63.79,14112.0,60.313,60.3225,60.2941,60.313,14112.0
2023-11-27 14:05:00,63.8,63.83,63.75,63.75,21847.0,60.3225,60.3508,60.2752,60.2752,21847.0
2023-11-27 14:10:00,63.75,63.78,63.74,63.77,13592.0,60.2752,60.3035,60.2657,60.2941,13592.0
2023-11-27 14:15:00,63.78,63.85,63.77,63.84,23514.0,60.3035,60.3697,60.2941,60.3603,23514.0
2023-11-27 14:20:00,63.85,63.85,63.8,63.8,21996.0,60.3697,60.3697,60.3225,60.3225,21996.0
2023-11-27 14:25:00,63.81,63.82,63.79,63.82,24555.0,60.3319,60.3414,60.313,60.3414,24555.0
2023-11-27 14:30:00,63.82,63.84,63.79,63.8,21761.0,60.3414,60.3603,60.313,60.3225,21761.0
2023-11-27 14:35:00,63.79,63.82,63.76,63.78,30452.0,60.313,60.3414,60.2846,60.3035,30452.0
2023-11-27 14:40:00,63.78,63.8,63.75,63.78,38041.0,60.3035,60.3225,60.2752,60.3035,38041.0
2023-11-27 14:45:00,63.79,63.79,63.71,63.74,35924.0,60.313,60.313,60.2374,60.2657,35924.0
2023-11-27 14:50:00,63.73,63.73,63.66,63.66,30190.0,60.2563,60.2563,60.1901,60.1901,30190.0
2023-11-27 14:55:00,63.66,63.67,63.63,63.65,30190.0,60.1901,60.1995,60.1617,60.1806,30190.0
2023-11-27 15:00:00,63.66,63.69,63.57,63.59,34174.0,60.1901,60.2185,60.105,60.1239,34174.0
2023-11-27 15:05:00,63.59,63.6,63.52,63.54,29360.0,60.1239,60.1334,60.0577,60.0766,29360.0
2023-11-27 15:10:00,63.53,63.57,63.52,63.55,37140.0,60.0672,60.105,60.0577,60.0861,37140.0
2023-11-27 15:15:00,63.55,63.59,63.53,63.54,45753.0,60.0861,60.1239,60.0672,60.0766,45753.0
2023-11-27 15:20:00,63.54,63.59,63.53,63.56,42947.0,60.0766,60.1239,60.0672,60.0955,42947.0
2023-11-27 15:25:00,63.57,63.61,63.51,63.61,72369.0,60.105,60.1428,60.0483,60.1428,72369.0
2023-11-27 15:30:00,63.61,63.63,63.57,63.59,44986.0,60.1428,60.1617,60.105,60.1239,44986.0
2023-11-27 15:35:00,63.6,63.69,63.6,63.62,56874.0,60.1334,60.2185,60.1334,60.1523,56874.0
2023-11-27 15:40:00,63.63,63.67,63.62,63.67,55803.0,60.1617,60.1995,60.1523,60.1995,55803.0
2023-11-27 15:45:00,63.67,63.69,63.64,63.64,80812.0,60.1995,60.2185,60.1712,60.1712,80812.0
2023-11-27 15:50:00,63.65,63.71,63.65,63.67,108914.0,60.1806,60.2374,60.1806,60.1995,108914.0
2023-11-27 15:55:00,63.66,63.69,63.58,63.58,256143.0,60.1901,60.2185,60.1144,60.1144,256143.0
2023-11-28 09:30:00,63.5,63.64,63.16,63.19,122612.0,60.0388,60.1712,59.7173,59.7457,122612.0
2023-11-28 09:35:00,63.21,63.41,63.2,63.33,51974.0,59.7646,59.9537,59.7552,59.8781,51974.0
2023-11-28 09:40:00,63.33,63.4,63.18,63.39,66996.0,59.8781,59.9443,59.7362,59.9348,66996.0
2023-11-28 09:45:00,63.39,63.48,63.31,63.47,34513.0,59.9348,60.0199,59.8592,60.0104,34513.0
2023-11-28 09:50:00,63.45,63.48,63.23,63.33,89548.0,59.9915,60.0199,59.7835,59.8781,89548.0
2023-11-28 09:55:00,63.33,63.38,63.24,63.24,83859.0,59.8781,59.9253,59.793,59.793,83859.0
2023-11-28 10:00:00,63.25,63.32,63.23,63.28,54587.0,59.8024,59.8686,59.7835,59.8308,54587.0
2023-11-28 10:05:00,63.29,63.32,63.23,63.28,45298.0,59.8403,59.8686,59.7835,59.8308,45298.0
2023-11-28 10:10:00,63.28,63.45,63.27,63.37,48973.0,59.8308,59.9915,59.8213,59.9159,48973.0
2023-11-28 10:15:00,63.36,63.4,63.25,63.31,24028.0,59.9064,59.9443,59.8024,59.8592,24028.0
2023-11-28 10:20:00,63.32,63.38,63.27,63.35,46878.0,59.8686,59.9253,59.8213,59.897,46878.0
2023-11-28 10:25:00,63.35,63.35,63.18,63.18,25334.0,59.897,59.897,59.7362,59.7362,25334.0
2023-11-28 10:30:00,63.18,63.37,63.17,63.34,40817.0,59.7362,59.9159,59.7268,59.8875,40817.0
2023-11-28 10:35:00,63.34,63.46,63.33,63.46,27590.0,59.8875,60.001,59.8781,60.001,27590.0
2023-11-28 10:40:00,63.46,63.49,63.3,63.36,39029.0,60.001,60.0294,59.8497,59.9064,39029.0
2023-11-28 10:45:00,63.36,63.37,63.28,63.37,28426.0,59.9064,59.9159,59.8308,59.9159,28426.0
2023-11-28 10:50:00,63.36,63.37,63.29,63.3,27019.0,59.9064,59.9159,59.8403,59.8497,27019.0
2023-11-28 10:55:00,63.3,63.34,63.28,63.34,18774.0,59.8497,59.8875,59.8308,59.8875,18774.0
2023-11-28 11:00:00,63.33,63.33,63.2,63.2,20405.0,59.8781,59.8781,59.7552,59.7552,20405.0
2023-11-28 11:05:00,63.2,63.23,63.13,63.16,53179.0,59.7552,59.7835,59.689,59.7173,53179.0
2023-11-28 11:10:00,63.16,63.24,63.15,63.17,31595.0,59.7173,59.793,59.7079,59.7268,31595.0
2023-11-28 11:15:00,63.17,63.22,63.16,63.16,32431.0,59.7268,59.7741,59.7173,59.7173,32431.0
2023-11-28 11:20:00,63.16,63.27,63.16,63.26,25498.0,59.7173,59.8213,59.7173,59.8119,25498.0
2023-11-28 11:25:00,63.26,63.31,63.22,63.23,24707.0,59.8119,59.8592,59.7741,59.7835,24707.0
2023-11-28 11:30:00,63.23,63.4,63.23,63.38,156382.0,59.7835,59.9443,59.7835,59.9253,156382.0
2023-11-28 11:35:00,63.4,63.4,63.28,63.28,35000.0,59.9443,59.9443,59.8308,59.8308,35000.0
2023-11-28 11:40:00,63.29,63.37,63.26,63.37,24644.0,59.8403,59.9159,59.8119,59.9159,24644.0
2023-11-28 11:45:00,63.37,63.46,63.37,63.44,32185.0,59.9159,60.001,59.9159,59.9821,32185.0
2023-11-28 11:50:00,63.44,63.48,63.42,63.47,19430.0,59.9821,60.0199,59.9632,60.0104,19430.0
2023-11-28 11:55:00,63.48,63.5,63.44,63.47,18825.0,60.0199,60.0388,59.9821,60.0104,18825.0
2023-11-28 12:00:00,63.46,63.48,63.38,63.48,20676.0,60.001,60.0199,59.9253,60.0199,20676.0
2023-11-28 12:05:00,63.47,63.51,63.42,63.5,27555.0,60.0104,60.0483,59.9632,60.0388,27555.0
2023-11-28 12:10:00,63.5,63.51,63.42,63.45,10236.0,60.0388,60.0483,59.9632,59.9915,10236.0
2023-11-28 12:15:00,63.45,63.45,63.37,63.39,30262.0,59.9915,59.9915,59.9159,59.9348,30262.0
2023-11-28 12:20:00,63.39,63.54,63.36,63.48,36551.0,59.9348,60.0766,59.9064,60.0199,36551.0
2023-11-28 12:25:00,63.47,63.49,63.42,63.48,14345.0,60.0104,60.0294,59.9632,60.0199,14345.0
2023-11-28 12:30:00,63.48,63.5,63.45,63.46,25959.0,60.0199,60.0388,59.9915,60.001,25959.0
2023-11-28 12:35:00,63.47,63.54,63.46,63.51,57594.0,60.0104,60.0766,60.001,60.0483,57594.0
2023-11-28 12:40:00,63.53,63.62,63.53,63.61,18660.0,60.0672,60.1523,60.0672,60.1428,18660.0
2023-11-28 12:45:00,63.62,63.68,63.59,63.67,26959.0,60.1523,60.209,60.1239,60.1995,26959.0
2023-11-28 12:50:00,63.68,63.72,63.59,63.61,33312.0,60.209,60.2468,60.1239,60.1428,33312.0
2023-11-28 12:55:00,63.61,63.62,63.55,63.58,18016.0,60.1428,60.1523,60.0861,60.1144,18016.0
2023-11-28 13:00:00,63.58,63.58,63.5,63.54,29120.0,60.1144,60.1144,60.0388,60.0766,29120.0
2023-11-28 13:05:00,63.54,63.66,63.53,63.66,10817.0,60.0766,60.1901,60.0672,60.1901,10817.0
2023-11-28 13:10:00,63.66,63.69,63.64,63.67,13336.0,60.1901,60.2185,60.1712,60.1995,13336.0
2023-11-28 13:15:00,63.66,63.7,63.65,63.68,17164.0,60.1901,60.2279,60.1806,60.209,17164.0
2023-11-28 13:20:00,63.69,63.7,63.6,63.65,58338.0,60.2185,60.2279,60.1334,60.1806,58338.0
2023-11-28 13:25:00,63.65,63.79,63.63,63.76,39408.0,60.1806,60.313,60.1617,60.2846,39408.0
2023-11-28 13:30:00,63.76,63.77,63.65,63.67,19122.0,60.2846,60.2941,60.1806,60.1995,19122.0
2023-11-28 13:35:00,63.67,63.7,63.54,63.56,20916.0,60.1995,60.2279,60.0766,60.0955,20916.0
2023-11-28 13:40:00,63.55,63.59,63.53,63.54,19125.0,60.0861,60.1239,60.0672,60.0766,19125.0
2023-11-28 13:45:00,63.55,63.58,63.52,63.56,15868.0,60.0861,60.1144,60.0577,60.0955,15868.0
2023-11-28 13:50:00,63.57,63.6,63.54,63.54,20398.0,60.105,60.1334,60.0766,60.0766,20398.0
2023-11-28 13:55:00,63.54,63.61,63.53,63.6,28138.0,60.0766,60.1428,60.0672,60.1334,28138.0
2023-11-28 14:00:00,63.61,63.63,63.56,63.58,33750.0,60.1428,60.1617,60.0955,60.1144,33750.0
2023-11-28 14:05:00,63.57,63.62,63.56,63.58,17334.0,60.105,60.1523,60.0955,60.1144,17334.0
2023-11-28 14:10:00,63.58,63.61,63.55,63.55,24667.0,60.1144,60.1428,60.0861,60.0861,24667.0
2023-11-28 14:15:00,63.55,63.56,63.52,63.55,15166.0,60.0861,60.0955,60.0577,60.0861,15166.0
2023-11-28 14:20:00,63.55,63.57,63.48,63.49,22431.0,60.0861,60.105,60.0199,60.0294,22431.0
2023-11-28 14:25:00,63.49,63.49,63.43,63.48,20882.0,60.0294,60.0294,59.9726,60.0199,20882.0
2023-11-28 14:30:00,63.48,63.48,63.41,63.44,39635.0,60.0199,60.0199,59.9537,59.9821,39635.0
2023-11-28 14:35:00,63.45,63.47,63.39,63.45,29007.0,59.9915,60.0104,59.9348,59.9915,29007.0
2023-11-28 14:40:00,63.45,63.45,63.38,63.41,18966.0,59.9915,59.9915,59.9253,59.9537,18966.0
2023-11-28 14:45:00,63.41,63.46,63.4,63.45,46142.0,59.9537,60.001,59.9443,59.9915,46142.0
2023-11-28 14:50:00,63.45,63.53,63.44,63.5,34343.0,59.9915,60.0672,59.9821,60.0388,34343.0
2023-11-28 14:55:00,63.51,63.55,63.49,63.55,36956.0,60.0483,60.0861,60.0294,60.0861,36956.0
2023-11-28 15:00:00,63.55,63.6,63.51,63.52,27340.0,60.0861,60.1334,60.0483,60.0577,27340.0
2023-11-28 15:05:00,63.51,63.55,63.5,63.52,26489.0,60.0483,60.0861,60.0388,60.0577,26489.0
2023-11-28 15:10:00,63.51,63.53,63.44,63.45,33672.0,60.0483,60.0672,59.9821,59.9915,33672.0
2023-11-28 15:15:00,63.45,63.47,63.41,63.45,43871.0,59.9915,60.0104,59.9537,59.9915,43871.0
2023-11-28 15:20:00,63.46,63.5,63.42,63.49,44477.0,60.001,60.0388,59.9632,60.0294,44477.0
2023-11-28 15:25:00,63.49,63.5,63.42,63.47,37778.0,60.0294,60.0388,59.9632,60.0104,37778.0
2023-11-28 15:30:00,63.46,63.49,63.39,63.43,43743.0,60.001,60.0294,59.9348,59.9726,43743.0
2023-11-28 15:35:00,63.44,63.45,63.4,63.43,43551.0,59.9821,59.9915,59.9443,59.9726,43551.0
2023-11-28 15:40:00,63.42,63.51,63.41,63.49,55682.0,59.9632,60.0483,59.9537,60.0294,55682.0
2023-11-28 15:45:00,63.49,63.51,63.46,63.5,77283.0,60.0294,60.0483,60.001,60.0388,77283.0
2023-11-28 15:50:00,63.49,63.5,63.41,63.41,88889.0,60.0294,60.0388,59.9537,59.9537,88889.0
2023-11-28 15:55:00,63.42,63.48,63.4,63.41,244090.0,59.9632,60.0199,59.9443,59.9537,244090.0
2023-11-29 09:30:00,63.35,63.47,63.12,63.12,87003.0,59.897,60.0104,59.6795,59.6795,87003.0
2023-11-29 09:35:00,63.14,63.17,63.05,63.16,47002.0,59.6984,59.7268,59.6133,59.7173,47002.0
2023-11-29 09:40:00,63.16,63.17,62.88,62.92,53872.0,59.7173,59.7268,59.4526,59.4904,53872.0
2023-11-29 09:45:00,62.92,63.02,62.86,62.93,64086.0,59.4904,59.585,59.4337,59.4999,64086.0
2023-11-29 09:50:00,62.94,63.06,62.94,63.01,42952.0,59.5093,59.6228,59.5093,59.5755,42952.0
2023-11-29 09:55:00,62.98,63.01,62.81,62.89,101008.0,59.5472,59.5755,59.3864,59.4621,101008.0
2023-11-29 10:00:00,62.89,62.94,62.8,62.85,50114.0,59.4621,59.5093,59.377,59.4242,50114.0
2023-11-29 10:05:00,62.84,62.84,62.68,62.74,43595.0,59.4148,59.4148,59.2635,59.3202,43595.0
2023-11-29 10:10:00,62.74,62.83,62.71,62.77,26177.0,59.3202,59.4053,59.2919,59.3486,26177.0
2023-11-29 10:15:00,62.76,62.9,62.75,62.89,45111.0,59.3391,59.4715,59.3297,59.4621,45111.0
2023-11-29 10:20:00,62.89,62.95,62.8,62.8,35908.0,59.4621,59.5188,59.377,59.377,35908.0
2023-11-29 10:25:00,62.79,62.86,62.73,62.74,22140.0,59.3675,59.4337,59.3108,59.3202,22140.0
2023-11-29 10:30:00,62.74,62.82,62.7,62.79,26510.0,59.3202,59.3959,59.2824,59.3675,26510.0
2023-11-29 10:35:00,62.78,62.94,62.76,62.89,31736.0,59.3581,59.5093,59.3391,59.4621,31736.0
2023-11-29 10:40:00,62.88,62.97,62.87,62.88,31190.0,59.4526,59.5377,59.4431,59.4526,31190.0
2023-11-29 10:45:00,62.89,62.95,62.88,62.94,19073.0,59.4621,59.5188,59.4526,59.5093,19073.0
2023-11-29 10:50:00,62.95,62.96,62.81,62.81,19314.0,59.5188,59.5282,59.3864,59.3864,19314.0
2023-11-29 10:55:00,62.81,62.86,62.75,62.77,17991.0,59.3864,59.4337,59.3297,59.3486,17991.0
2023-11-29 11:00:00,62.76,62.83,62.73,62.8,13712.0,59.3391,59.4053,59.3108,59.377,13712.0
2023-11-29 11:05:00,62.81,62.81,62.72,62.73,15272.0,59.3864,59.3864,59.3013,59.3108,15272.0
2023-11-29 11:10:00,62.72,62.76,62.7,62.76,18982.0,59.3013,59.3391,59.2824,59.3391,18982.0
2023-11-29 11:15:00,62.76,62.81,62.71,62.8,36668.0,59.3391,59.3864,59.2919,59.377,36668.0
2023-11-29 11:20:00,62.79,62.82,62.72,62.82,17193.0,59.3675,59.3959,59.3013,59.3959,17193.0
2023-11-29 11:25:00,62.81,62.88,62.78,62.88,21533.0,59.3864,59.4526,59.3581,59.4526,21533.0
2023-11-29 11:30:00,62.89,62.93,62.87,62.89,25310.0,59.4621,59.4999,59.4431,59.4621,25310.0
2023-11-29 11:35:00,62.89,62.92,62.78,62.8,30126.0,59.4621,59.4904,59.3581,59.377,30126.0
2023-11-29 11:40:00,62.8,62.8,62.72,62.78,28384.0,59.377,59.377,59.3013,59.3581,28384.0
2023-11-29 11:45:00,62.78,62.79,62.74,62.77,17980.0,59.3581,59.3675,59.3202,59.3486,17980.0
2023-11-29 11:50:00,62.76,62.77,62.67,62.68,19160.0,59.3391,59.3486,59.254,59.2635,19160.0
2023-11-29 11:55:00,62.68,62.73,62.67,62.72,14574.0,59.2635,59.3108,59.254,59.3013,14574.0
2023-11-29 12:00:00,62.72,62.79,62.71,62.78,12514.0,59.3013,59.3675,59.2919,59.3581,12514.0
2023-11-29 12:05:00,62.79,62.89,62.78,62.86,9322.0,59.3675,59.4621,59.3581,59.4337,9322.0
2023-11-29 12:10:00,62.87,62.89,62.84,62.88,19077.0,59.4431,59.4621,59.4148,59.4526,19077.0
2023-11-29 12:15:00,62.86,62.86,62.81,62.86,12609.0,59.4337,59.4337,59.3864,59.4337,12609.0
2023-11-29 12:20:00,62.86,62.88,62.82,62.84,9960.0,59.4337,59.4526,59.3959,59.4148,9960.0
2023-11-29 12:25:00,62.83,62.86,62.78,62.86,16221.0,59.4053,59.4337,59.3581,59.4337,16221.0
2023-11-29 12:30:00,62.86,62.89,62.83,62.88,8351.0,59.4337,59.4621,59.4053,59.4526,8351.0
2023-11-29 12:35:00,62.89,62.92,62.88,62.91,13196.0,59.4621,59.4904,59.4526,59.481,13196.0
2023-11-29 12:40:00,62.91,62.92,62.83,62.83,14907.0,59.481,59.4904,59.4053,59.4053,14907.0
2023-11-29 12:45:00,62.84,62.85,62.79,62.8,7956.0,59.4148,59.4242,59.3675,59.377,7956.0
2023-11-29 12:50:00,62.8,62.8,62.76,62.76,19948.0,59.377,59.377,59.3391,59.3391,19948.0
2023-11-29 12:55:00,62.77,62.81,62.76,62.78,9282.0,59.3486,59.3864,59.3391,59.3581,9282.0
2023-11-29 13:00:00,62.78,62.79,62.72,62.74,19669.0,59.3581,59.3675,59.3013,59.3202,19669.0
2023-11-29 13:05:00,62.74,62.79,62.71,62.79,13520.0,59.3202,59.3675,59.2919,59.3675,13520.0
2023-11-29 13:10:00,62.79,62.82,62.78,62.8,8953.0,59.3675,59.3959,59.3581,59.377,8953.0
2023-11-29 13:15:00,62.79,62.81,62.77,62.78,11317.0,59.3675,59.3864,59.3486,59.3581,11317.0
2023-11-29 13:20:00,62.79,62.83,62.79,62.83,11389.0,59.3675,59.4053,59.3675,59.4053,11389.0
2023-11-29 13:25:00,62.82,62.83,62.8,62.82,9902.0,59.3959,59.4053,59.377,59.3959,9902.0
2023-11-29 13:30:00,62.82,62.82,62.75,62.76,17708.0,59.3959,59.3959,59.3297,59.3391,17708.0
2023-11-29 13:35:00,62.76,62.79,62.72,62.73,10571.0,59.3391,59.3675,59.3013,59.3108,10571.0
2023-11-29 13:40:00,62.73,62.77,62.72,62.76,8505.0,59.3108,59.3486,59.3013,59.3391,8505.0
2023-11-29 13:45:00,62.76,62.81,62.75,62.8,9121.0,59.3391,59.3864,59.3297,59.377,9121.0
2023-11-29 13:50:00,62.81,62.83,62.8,62.81,13748.0,59.3864,59.4053,59.377,59.3864,13748.0
2023-11-29 13:55:00,62.81,62.84,62.79,62.83,14767.0,59.3864,59.4148,59.3675,59.4053,14767.0
2023-11-29 14:00:00,62.83,62.87,62.82,62.85,12927.0,59.4053,59.4431,59.3959,59.4242,12927.0
2023-11-29 14:05:00,62.84,62.88,62.83,62.86,14054.0,59.4148,59.4526,59.4053,59.4337,14054.0
2023-11-29 14:10:00,62.86,62.86,62.79,62.83,31982.0,59.4337,59.4337,59.3675,59.4053,31982.0
2023-11-29 14:15:00,62.83,62.9,62.81,62.86,31312.0,59.4053,59.4715,59.3864,59.4337,31312.0
2023-11-29 14:20:00,62.86,62.99,62.85,62.99,24052.0,59.4337,59.5566,59.4242,59.5566,24052.0
2023-11-29 14:25:00,62.99,62.99,62.92,62.92,21449.0,59.5566,59.5566,59.4904,59.4904,21449.0
2023-11-29 14:30:00,62.92,62.93,62.86,62.86,15457.0,59.4904,59.4999,59.4337,59.4337,15457.0
2023-11-29 14:35:00,62.86,62.9,62.8,62.89,19701.0,59.4337,59.4715,59.377,59.4621,19701.0
2023-11-29 14:40:00,62.88,62.91,62.85,62.86,14752.0,59.4526,59.481,59.4242,59.4337,14752.0
2023-11-29 14:45:00,62.87,62.89,62.85,62.88,20791.0,59.4431,59.4621,59.4242,59.4526,20791.0
2023-11-29 14:50:00,62.87,62.89,62.85,62.86,20674.0,59.4431,59.4621,59.4242,59.4337,20674.0
2023-11-29 14:55:00,62.85,62.92,62.84,62.92,20376.0,59.4242,59.4904,59.4148,59.4904,20376.0
2023-11-29 15:00:00,62.92,62.95,62.9,62.9,17561.0,59.4904,59.5188,59.4715,59.4715,17561.0
2023-11-29 15:05:00,62.91,62.91,62.82,62.84,58018.0,59.481,59.481,59.3959,59.4148,58018.0
2023-11-29 15:10:00,62.84,62.85,62.76,62.78,31317.0,59.4148,59.4242,59.3391,59.3581,31317.0
2023-11-29 15:15:00,62.77,62.8,62.7,62.72,81271.0,59.3486,59.377,59.2824,59.3013,81271.0
2023-11-29 15:20:00,62.71,62.72,62.68,62.69,19196.0,59.2919,59.3013,59.2635,59.273,19196.0
2023-11-29 15:25:00,62.68,62.72,62.66,62.71,28721.0,59.2635,59.3013,59.2446,59.2919,28721.0
2023-11-29 15:30:00,62.71,62.73,62.66,62.72,40209.0,59.2919,59.3108,59.2446,59.3013,40209.0
2023-11-29 15:35:00,62.72,62.73,62.62,62.66,164953.0,59.3013,59.3108,59.2068,59.2446,164953.0
2023-11-29 15:40:00,62.66,62.66,62.61,62.62,48852.0,59.2446,59.2446,59.1973,59.2068,48852.0
2023-11-29 15:45:00,62.63,62.67,62.59,62.65,73928.0,59.2162,59.254,59.1784,59.2351,73928.0
2023-11-29 15:50:00,62.64,62.68,62.6,62.61,156933.0,59.2257,59.2635,59.1879,59.1973,156933.0
2023-11-29 15:55:00,62.61,62.67,62.57,62.6,699650.0,59.1973,59.254,59.1595,59.1879,699650.0
2023-11-30 09:30:00,62.6,62.77,62.5,62.74,72334.0,59.1879,59.3486,59.0933,59.3202,72334.0
2023-11-30 09:35:00,62.73,62.78,62.54,62.55,25078.0,59.3108,59.3581,59.1311,59.1406,25078.0
2023-11-30 09:40:00,62.55,62.63,62.41,62.44,41579.0,59.1406,59.2162,59.0082,59.0366,41579.0
2023-11-30 09:45:00,62.44,62.64,62.4,62.61,29736.0,59.0366,59.2257,58.9988,59.1973,29736.0
2023-11-30 09:50:00,62.6,62.68,62.58,62.67,21819.0,59.1879,59.2635,59.169,59.254,21819.0
2023-11-30 09:55:00,62.68,62.73,62.62,62.66,35588.0,59.2635,59.3108,59.2068,59.2446,35588.0
2023-11-30 10:00:00,62.68,62.71,62.61,62.64,27971.0,59.2635,59.2919,59.1973,59.2257,27971.0
2023-11-30 10:05:00,62.66,62.68,62.56,62.61,103089.0,59.2446,59.2635,59.15,59.1973,103089.0
2023-11-30 10:10:00,62.6,62.77,62.58,62.72,88316.0,59.1879,59.3486,59.169,59.3013,88316.0
2023-11-30 10:15:00,62.75,62.78,62.71,62.73,26913.0,59.3297,59.3581,59.2919,59.3108,26913.0
2023-11-30 10:20:00,62.72,62.72,62.63,62.67,59279.0,59.3013,59.3013,59.2162,59.254,59279.0
2023-11-30 10:25:00,62.65,62.7,62.61,62.69,25414.0,59.2351,59.2824,59.1973,59.273,25414.0
2023-11-30 10:30:00,62.72,62.9,62.71,62.83,21756.0,59.3013,59.4715,59.2919,59.4053,21756.0
2023-11-30 10:35:00,62.83,62.84,62.75,62.79,25112.0,59.4053,59.4148,59.3297,59.3675,25112.0
2023-11-30 10:40:00,62.82,62.92,62.81,62.9,21737.0,59.3959,59.4904,59.3864,59.4715,21737.0
2023-11-30 10:45:00,62.9,62.98,62.85,62.98,23643.0,59.4715,59.5472,59.4242,59.5472,23643.0
2023-11-30 10:50:00,62.98,63.02,62.91,62.95,24541.0,59.5472,59.585,59.481,59.5188,24541.0
2023-11-30 10:55:00,62.96,63.06,62.94,62.95,65216.0,59.5282,59.6228,59.5093,59.5188,65216.0
2023-11-30 11:00:00,62.94,63.01,62.94,62.99,34948.0,59.5093,59.5755,59.5093,59.5566,34948.0
2023-11-30 11:05:00,62.99,63.13,62.99,63.13,20148.0,59.5566,59.689,59.5566,59.689,20148.0
2023-11-30 11:10:00,63.13,63.13,63.02,63.04,15531.0,59.689,59.689,59.585,59.6039,15531.0
2023-11-30 11:15:00,63.04,63.04,62.97,62.99,17778.0,59.6039,59.6039,59.5377,59.5566,17778.0
2023-11-30 11:20:00,62.99,63.07,62.98,63.06,25466.0,59.5566,59.6322,59.5472,59.6228,25466.0
2023-11-30 11:25:00,63.07,63.13,63.06,63.08,16332.0,59.6322,59.689,59.6228,59.6417,16332.0
2023-11-30 11:30:00,63.09,63.12,63.05,63.09,21741.0,59.6512,59.6795,59.6133,59.6512,21741.0
2023-11-30 11:35:00,63.09,63.09,62.93,62.95,24282.0,59.6512,59.6512,59.4999,59.5188,24282.0
2023-11-30 11:40:00,62.95,63.01,62.92,62.99,28754.0,59.5188,59.5755,59.4904,59.5566,28754.0
2023-11-30 11:45:00,63.0,63.02,62.95,63.01,20060.0,59.5661,59.585,59.5188,59.5755,20060.0
2023-11-30 11:50:00,63.01,63.06,62.99,63.02,19986.0,59.5755,59.6228,59.5566,59.585,19986.0
2023-11-30 11:55:00,63.01,63.09,62.99,63.09,22245.0,59.5755,59.6512,59.5566,59.6512,22245.0
2023-11-30 12:00:00,63.1,63.12,63.03,63.05,18836.0,59.6606,59.6795,59.5944,59.6133,18836.0
2023-11-30 12:05:00,63.04,63.13,63.04,63.06,26931.0,59.6039,59.689,59.6039,59.6228,26931.0
2023-11-30 12:10:00,63.05,63.05,62.95,62.96,25044.0,59.6133,59.6133,59.5188,59.5282,25044.0
2023-11-30 12:15:00,62.95,62.95,62.81,62.85,16504.0,59.5188,59.5188,59.3864,59.4242,16504.0
2023-11-30 12:20:00,62.85,62.88,62.8,62.86,15117.0,59.4242,59.4526,59.377,59.4337,15117.0
2023-11-30 12:25:00,62.85,62.92,62.82,62.89,20921.0,59.4242,59.4904,59.3959,59.4621,20921.0
2023-11-30 12:30:00,62.87,62.89,62.85,62.87,21906.0,59.4431,59.4621,59.4242,59.4431,21906.0
2023-11-30 12:35:00,62.88,62.88,62.81,62.82,14438.0,59.4526,59.4526,59.3864,59.3959,14438.0
2023-11-30 12:40:00,62.82,62.86,62.8,62.83,18477.0,59.3959,59.4337,59.377,59.4053,18477.0
2023-11-30 12:45:00,62.84,62.85,62.8,62.8,20413.0,59.4148,59.4242,59.377,59.377,20413.0
2023-11-30 12:50:00,62.8,62.84,62.77,62.84,20699.0,59.377,59.4148,59.3486,59.4148,20699.0
2023-11-30 12:55:00,62.83,62.83,62.75,62.78,14485.0,59.4053,59.4053,59.3297,59.3581,14485.0
2023-11-30 13:00:00,62.78,62.82,62.77,62.81,11121.0,59.3581,59.3959,59.3486,59.3864,11121.0
2023-11-30 13:05:00,62.82,62.87,62.82,62.85,12382.0,59.3959,59.4431,59.3959,59.4242,12382.0
2023-11-30 13:10:00,62.86,62.96,62.86,62.96,22452.0,59.4337,59.5282,59.4337,59.5282,22452.0
2023-11-30 13:15:00,62.96,62.96,62.82,62.82,21190.0,59.5282,59.5282,59.3959,59.3959,21190.0
2023-11-30 13:20:00,62.82,62.87,62.75,62.79,21775.0,59.3959,59.4431,59.3297,59.3675,21775.0
2023-11-30 13:25:00,62.77,62.82,62.75,62.81,22440.0,59.3486,59.3959,59.3297,59.3864,22440.0
2023-11-30 13:30:00,62.82,62.82,62.78,62.8,21061.0,59.3959,59.3959,59.3581,59.377,21061.0
2023-11-30 13:35:00,62.8,62.87,62.8,62.86,26023.0,59.377,59.4431,59.377,59.4337,26023.0
2023-11-30 13:40:00,62.87,62.91,62.86,62.91,17796.0,59.4431,59.481,59.4337,59.481,17796.0
2023-11-30 13:45:00,62.9,62.9,62.83,62.85,27033.0,59.4715,59.4715,59.4053,59.4242,27033.0
2023-11-30 13:50:00,62.84,62.86,62.8,62.81,20554.0,59.4148,59.4337,59.377,59.3864,20554.0
2023-11-30 13:55:00,62.82,62.87,62.81,62.87,24703.0,59.3959,59.4431,59.3864,59.4431,24703.0
2023-11-30 14:00:00,62.86,62.89,62.81,62.81,30467.0,59.4337,59.4621,59.3864,59.3864,30467.0
2023-11-30 14:05:00,62.82,62.84,62.79,62.8,22408.0,59.3959,59.4148,59.3675,59.377,22408.0
2023-11-30 14:10:00,62.8,62.82,62.74,62.79,30325.0,59.377,59.3959,59.3202,59.3675,30325.0
2023-11-30 14:15:00,62.78,62.83,62.77,62.8,20166.0,59.3581,59.4053,59.3486,59.377,20166.0
2023-11-30 14:20:00,62.8,62.84,62.78,62.78,22626.0,59.377,59.4148,59.3581,59.3581,22626.0
2023-11-30 14:25:00,62.79,62.83,62.77,62.81,29607.0,59.3675,59.4053,59.3486,59.3864,29607.0
2023-11-30 14:30:00,62.82,62.9,62.8,62.87,32370.0,59.3959,59.4715,59.377,59.4431,32370.0
2023-11-30 14:35:00,62.87,62.97,62.86,62.91,35660.0,59.4431,59.5377,59.4337,59.481,35660.0
2023-11-30 14:40:00,62.92,62.98,62.92,62.97,29320.0,59.4904,59.5472,59.4904,59.5377,29320.0
2023-11-30 14:45:00,62.98,63.0,62.94,63.0,33887.0,59.5472,59.5661,59.5093,59.5661,33887.0
2023-11-30 14:50:00,63.0,63.02,62.95,62.98,26437.0,59.5661,59.585,59.5188,59.5472,26437.0
2023-11-30 14:55:00,62.98,63.01,62.97,63.01,25953.0,59.5472,59.5755,59.5377,59.5755,25953.0
2023-11-30 15:00:00,63.0,63.03,62.98,63.0,34596.0,59.5661,59.5944,59.5472,59.5661,34596.0
2023-11-30 15:05:00,63.0,63.04,62.96,63.04,28734.0,59.5661,59.6039,59.5282,59.6039,28734.0
2023-11-30 15:10:00,63.04,63.05,63.0,63.01,31979.0,59.6039,59.6133,59.5661,59.5755,31979.0
2023-11-30 15:15:00,63.0,63.05,62.95,62.96,36838.0,59.5661,59.6133,59.5188,59.5282,36838.0
2023-11-30 15:20:00,62.95,62.98,62.85,62.85,52143.0,59.5188,59.5472,59.4242,59.4242,52143.0
2023-11-30 15:25:00,62.85,62.97,62.85,62.96,69830.0,59.4242,59.5377,59.4242,59.5282,69830.0
2023-11-30 15:30:00,62.97,63.04,62.95,63.01,52162.0,59.5377,59.6039,59.5188,59.5755,52162.0
2023-11-30 15:35:00,63.01,63.17,62.99,63.15,87375.0,59.5755,59.7268,59.5566,59.7079,87375.0
2023-11-30 15:40:00,63.15,63.26,63.13,63.25,87329.0,59.7079,59.8119,59.689,59.8024,87329.0
2023-11-30 15:45:00,63.24,63.33,63.23,63.3,79935.0,59.793,59.8781,59.7835,59.8497,79935.0
2023-11-30 15:50:00,63.32,63.47,63.25,63.45,159907.0,59.8686,60.0104,59.8024,59.9915,159907.0
2023-11-30 15:55:00,63.45,63.79,63.45,63.62,735384.0,59.9915,60.313,59.9915,60.1523,735384.0
2023-12-01 09:30:00,63.57,63.74,63.51,63.65,80536.0,60.105,60.2657,60.0483,60.1806,80536.0
2023-12-01 09:35:00,63.71,63.77,63.64,63.7,34207.0,60.2374,60.2941,60.1712,60.2279,34207.0
2023-12-01 09:40:00,63.7,63.73,63.53,63.55,25947.0,60.2279,60.2563,60.0672,60.0861,25947.0
2023-12-01 09:45:00,63.56,63.59,63.44,63.56,19061.0,60.0955,60.1239,59.9821,60.0955,19061.0
2023-12-01 09:50:00,63.55,63.63,63.51,63.52,21694.0,60.0861,60.1617,60.0483,60.0577,21694.0
2023-12-01 09:55:00,63.51,63.69,63.48,63.62,30416.0,60.0483,60.2185,60.0199,60.1523,30416.0
2023-12-01 10:00:00,63.64,63.72,63.59,63.61,25063.0,60.1712,60.2468,60.1239,60.1428,25063.0
2023-12-01 10:05:00,63.6,63.63,63.49,63.49,24082.0,60.1334,60.1617,60.0294,60.0294,24082.0
2023-12-01 10:10:00,63.5,63.51,63.33,63.34,48512.0,60.0388,60.0483,59.8781,59.8875,48512.0
2023-12-01 10:15:00,63.34,63.45,63.31,63.44,57801.0,59.8875,59.9915,59.8592,59.9821,57801.0
2023-12-01 10:20:00,63.42,63.46,63.36,63.39,18388.0,59.9632,60.001,59.9064,59.9348,18388.0
2023-12-01 10:25:00,63.38,63.44,63.36,63.43,13703.0,59.9253,59.9821,59.9064,59.9726,13703.0
2023-12-01 10:30:00,63.41,63.49,63.39,63.43,23053.0,59.9537,60.0294,59.9348,59.9726,23053.0
2023-12-01 10:35:00,63.43,63.56,63.43,63.55,17266.0,59.9726,60.0955,59.9726,60.0861,17266.0
2023-12-01 10:40:00,63.55,63.59,63.53,63.54,10330.0,60.0861,60.1239,60.0672,60.0766,10330.0
2023-12-01 10:45:00,63.54,63.68,63.54,63.66,26086.0,60.0766,60.209,60.0766,60.1901,26086.0
2023-12-01 10:50:00,63.66,63.7,63.64,63.64,20356.0,60.1901,60.2279,60.1712,60.1712,20356.0
2023-12-01 10:55:00,63.64,63.65,63.57,63.6,18711.0,60.1712,60.1806,60.105,60.1334,18711.0
2023-12-01 11:00:00,63.59,63.62,63.5,63.56,29390.0,60.1239,60.1523,60.0388,60.0955,29390.0
2023-12-01 11:05:00,63.56,63.67,63.56,63.64,21591.0,60.0955,60.1995,60.0955,60.1712,21591.0
2023-12-01 11:10:00,63.66,63.74,63.64,63.7,21559.0,60.1901,60.2657,60.1712,60.2279,21559.0
2023-12-01 11:15:00,63.72,63.8,63.68,63.8,22385.0,60.2468,60.3225,60.209,60.3225,22385.0
2023-12-01 11:20:00,63.8,63.84,63.75,63.81,19026.0,60.3225,60.3603,60.2752,60.3319,19026.0
2023-12-01 11:25:00,63.82,63.87,63.79,63.84,30197.0,60.3414,60.3886,60.313,60.3603,30197.0
2023-12-01 11:30:00,63.84,63.93,63.81,63.9,19978.0,60.3603,60.4454,60.3319,60.417,19978.0
2023-12-01 11:35:00,63.9,63.91,63.85,63.87,12498.0,60.417,60.4265,60.3697,60.3886,12498.0
2023-12-01 11:40:00,63.88,63.9,63.84,63.9,21432.0,60.3981,60.417,60.3603,60.417,21432.0
2023-12-01 11:45:00,63.91,63.91,63.8,63.88,10575.0,60.4265,60.4265,60.3225,60.3981,10575.0
2023-12-01 11:50:00,63.91,63.96,63.86,63.87,17458.0,60.4265,60.4737,60.3792,60.3886,17458.0
2023-12-01 11:55:00,63.86,63.87,63.76,63.78,9856.0,60.3792,60.3886,60.2846,60.3035,9856.0
2023-12-01 12:00:00,63.76,63.8,63.74,63.8,10679.0,60.2846,60.3225,60.2657,60.3225,10679.0
2023-12-01 12:05:00,63.79,63.92,63.78,63.89,18441.0,60.313,60.4359,60.3035,60.4075,18441.0
2023-12-01 12:10:00,63.9,63.93,63.88,63.89,8890.0,60.417,60.4454,60.3981,60.4075,8890.0
2023-12-01 12:15:00,63.88,63.94,63.87,63.93,15278.0,60.3981,60.4548,60.3886,60.4454,15278.0
2023-12-01 12:20:00,63.92,63.92,63.84,63.87,19169.0,60.4359,60.4359,60.3603,60.3886,19169.0
2023-12-01 12:25:00,63.87,63.9,63.84,63.88,16074.0,60.3886,60.417,60.3603,60.3981,16074.0
2023-12-01 12:30:00,63.87,63.95,63.86,63.92,14959.0,60.3886,60.4643,60.3792,60.4359,14959.0
2023-12-01 12:35:00,63.9,63.95,63.89,63.9,11765.0,60.417,60.4643,60.4075,60.417,11765.0
2023-12-01 12:40:00,63.91,63.91,63.87,63.88,12051.0,60.4265,60.4265,60.3886,60.3981,12051.0
2023-12-01 12:45:00,63.87,63.91,63.86,63.91,14967.0,60.3886,60.4265,60.3792,60.4265,14967.0
2023-12-01 12:50:00,63.9,63.94,63.89,63.93,11183.0,60.417,60.4548,60.4075,60.4454,11183.0
2023-12-01 12:55:00,63.94,63.95,63.92,63.95,9426.0,60.4548,60.4643,60.4359,60.4643,9426.0
2023-12-01 13:00:00,63.94,63.94,63.91,63.92,10273.0,60.4548,60.4548,60.4265,60.4359,10273.0
2023-12-01 13:05:00,63.92,63.93,63.86,63.91,18009.0,60.4359,60.4454,60.3792,60.4265,18009.0
2023-12-01 13:10:00,63.92,63.98,63.91,63.98,12273.0,60.4359,60.4926,60.4265,60.4926,12273.0
2023-12-01 13:15:00,63.98,64.04,63.94,63.98,11329.0,60.4926,60.5494,60.4548,60.4926,11329.0
2023-12-01 13:20:00,63.97,63.98,63.93,63.98,8928.0,60.4832,60.4926,60.4454,60.4926,8928.0
2023-12-01 13:25:00,63.98,63.98,63.92,63.95,25997.0,60.4926,60.4926,60.4359,60.4643,25997.0
2023-12-01 13:30:00,63.95,64.02,63.93,64.0,20599.0,60.4643,60.5305,60.4454,60.5116,20599.0
2023-12-01 13:35:00,63.99,64.0,63.95,63.98,11365.0,60.5021,60.5116,60.4643,60.4926,11365.0
2023-12-01 13:40:00,63.98,64.04,63.98,64.03,10427.0,60.4926,60.5494,60.4926,60.5399,10427.0
2023-12-01 13:45:00,64.03,64.05,64.02,64.02,10864.0,60.5399,60.5588,60.5305,60.5305,10864.0
2023-12-01 13:50:00,64.03,64.04,63.99,64.02,16094.0,60.5399,60.5494,60.5021,60.5305,16094.0
2023-12-01 13:55:00,64.03,64.08,64.02,64.05,20593.0,60.5399,60.5872,60.5305,60.5588,20593.0
2023-12-01 14:00:00,64.06,64.07,63.99,63.99,16485.0,60.5683,60.5777,60.5021,60.5021,16485.0
2023-12-01 14:05:00,63.99,64.06,63.98,64.06,26911.0,60.5021,60.5683,60.4926,60.5683,26911.0
2023-12-01 14:10:00,64.06,64.1,64.03,64.06,12981.0,60.5683,60.6061,60.5399,60.5683,12981.0
2023-12-01 14:15:00,64.05,64.14,64.05,64.12,22312.0,60.5588,60.6439,60.5588,60.625,22312.0
2023-12-01 14:20:00,64.11,64.14,64.09,64.09,23556.0,60.6156,60.6439,60.5966,60.5966,23556.0
2023-12-01 14:25:00,64.09,64.13,64.06,64.13,27706.0,60.5966,60.6345,60.5683,60.6345,27706.0
2023-12-01 14:30:00,64.14,64.14,64.04,64.07,24888.0,60.6439,60.6439,60.5494,60.5777,24888.0
2023-12-01 14:35:00,64.05,64.09,64.01,64.06,16947.0,60.5588,60.5966,60.521,60.5683,16947.0
2023-12-01 14:40:00,64.07,64.12,64.04,64.1,16807.0,60.5777,60.625,60.5494,60.6061,16807.0
2023-12-01 14:45:00,64.1,64.14,64.1,64.14,18325.0,60.6061,60.6439,60.6061,60.6439,18325.0
2023-12-01 14:50:00,64.14,64.16,64.13,64.14,24502.0,60.6439,60.6628,60.6345,60.6439,24502.0
2023-12-01 14:55:00,64.15,64.16,64.09,64.11,30787.0,60.6534,60.6628,60.5966,60.6156,30787.0
2023-12-01 15:00:00,64.1,64.12,64.08,64.1,20943.0,60.6061,60.625,60.5872,60.6061,20943.0
2023-12-01 15:05:00,64.09,64.11,63.99,64.03,34722.0,60.5966,60.6156,60.5021,60.5399,34722.0
2023-12-01 15:10:00,64.02,64.07,64.01,64.03,73004.0,60.5305,60.5777,60.521,60.5399,73004.0
2023-12-01 15:15:00,64.02,64.02,63.97,64.0,32085.0,60.5305,60.5305,60.4832,60.5116,32085.0
2023-12-01 15:20:00,64.0,64.01,63.94,63.99,36224.0,60.5116,60.521,60.4548,60.5021,36224.0
2023-12-01 15:25:00,63.99,64.04,63.97,63.99,34993.0,60.5021,60.5494,60.4832,60.5021,34993.0
2023-12-01 15:30:00,63.99,64.12,63.99,64.09,54059.0,60.5021,60.625,60.5021,60.5966,54059.0
2023-12-01 15:35:00,64.09,64.16,64.08,64.14,27383.0,60.5966,60.6628,60.5872,60.6439,27383.0
2023-12-01 15:40:00,64.15,64.16,64.08,64.11,66574.0,60.6534,60.6628,60.5872,60.6156,66574.0
2023-12-01 15:45:00,64.1,64.14,64.09,64.14,79048.0,60.6061,60.6439,60.5966,60.6439,79048.0
2023-12-01 15:50:00,64.13,64.13,64.04,64.08,149351.0,60.6345,60.6345,60.5494,60.5872,149351.0
2023-12-01 15:55:00,64.08,64.14,64.07,64.11,264029.0,60.5872,60.6439,60.5777,60.6156,264029.0
2023-12-04 09:30:00,64.06,64.67,64.06,64.56,83809.0,60.5683,61.145,60.5683,61.041,83809.0
2023-12-04 09:35:00,64.58,64.58,64.37,64.48,25869.0,61.0599,61.0599,60.8614,60.9654,25869.0
2023-12-04 09:40:00,64.5,64.81,64.49,64.8,20293.0,60.9843,61.2774,60.9748,61.2679,20293.0
2023-12-04 09:45:00,64.81,65.02,64.81,64.97,29422.0,61.2774,61.476,61.2774,61.4287,29422.0
2023-12-04 09:50:00,64.99,65.06,64.83,64.86,17646.0,61.4476,61.5138,61.2963,61.3247,17646.0
2023-12-04 09:55:00,64.87,64.89,64.76,64.77,21641.0,61.3341,61.353,61.2301,61.2396,21641.0
2023-12-04 10:00:00,64.79,64.92,64.61,64.61,40568.0,61.2585,61.3814,61.0883,61.0883,40568.0
2023-12-04 10:05:00,64.61,64.72,64.56,64.67,34966.0,61.0883,61.1923,61.041,61.145,34966.0
2023-12-04 10:10:00,64.67,64.76,64.63,64.72,27979.0,61.145,61.2301,61.1072,61.1923,27979.0
2023-12-04 10:15:00,64.73,64.79,64.69,64.69,33908.0,61.2018,61.2585,61.1639,61.1639,33908.0
2023-12-04 10:20:00,64.71,64.78,64.71,64.74,17655.0,61.1829,61.249,61.1829,61.2112,17655.0
2023-12-04 10:25:00,64.75,64.9,64.75,64.88,15417.0,61.2207,61.3625,61.2207,61.3436,15417.0
2023-12-04 10:30:00,64.88,65.03,64.87,65.03,22157.0,61.3436,61.4854,61.3341,61.4854,22157.0
2023-12-04 10:35:00,65.04,65.05,64.91,64.95,20508.0,61.4949,61.5043,61.372,61.4098,20508.0
2023-12-04 10:40:00,64.96,64.98,64.93,64.97,24848.0,61.4192,61.4381,61.3909,61.4287,24848.0
2023-12-04 10:45:00,64.97,65.04,64.94,64.94,51890.0,61.4287,61.4949,61.4003,61.4003,51890.0
2023-12-04 10:50:00,64.93,65.03,64.9,65.02,21671.0,61.3909,61.4854,61.3625,61.476,21671.0
2023-12-04 10:55:00,65.02,65.14,65.02,65.14,43159.0,61.476,61.5894,61.476,61.5894,43159.0
2023-12-04 11:00:00,65.14,65.22,65.12,65.19,74413.0,61.5894,61.6651,61.5705,61.6367,74413.0
2023-12-04 11:05:00,65.19,65.19,65.06,65.06,23177.0,61.6367,61.6367,61.5138,61.5138,23177.0
2023-12-04 11:10:00,65.07,65.13,65.07,65.1,11767.0,61.5232,61.58,61.5232,61.5516,11767.0
2023-12-04 11:15:00,65.1,65.19,65.1,65.18,17759.0,61.5516,61.6367,61.5516,61.6272,17759.0
2023-12-04 11:20:00,65.18,65.19,65.03,65.04,19592.0,61.6272,61.6367,61.4854,61.4949,19592.0
2023-12-04 11:25:00,65.04,65.06,65.03,65.03,14042.0,61.4949,61.5138,61.4854,61.4854,14042.0
2023-12-04 11:30:00,65.03,65.03,64.96,64.97,32268.0,61.4854,61.4854,61.4192,61.4287,32268.0
2023-12-04 11:35:00,64.96,64.97,64.89,64.92,19551.0,61.4192,61.4287,61.353,61.3814,19551.0
2023-12-04 11:40:00,64.92,64.98,64.91,64.96,13586.0,61.3814,61.4381,61.372,61.4192,13586.0
2023-12-04 11:45:00,64.95,65.0,64.87,64.89,14541.0,61.4098,61.457,61.3341,61.353,14541.0
2023-12-04 11:50:00,64.88,64.95,64.87,64.94,13261.0,61.3436,61.4098,61.3341,61.4003,13261.0
2023-12-04 11:55:00,64.94,64.95,64.87,64.89,14304.0,61.4003,61.4098,61.3341,61.353,14304.0
2023-12-04 12:00:00,64.9,64.95,64.86,64.95,13357.0,61.3625,61.4098,61.3247,61.4098,13357.0
2023-12-04 12:05:00,64.95,65.0,64.95,64.98,23915.0,61.4098,61.457,61.4098,61.4381,23915.0
2023-12-04 12:10:00,64.98,64.98,64.88,64.89,10228.0,61.4381,61.4381,61.3436,61.353,10228.0
2023-12-04 12:15:00,64.89,64.89,64.77,64.77,26698.0,61.353,61.353,61.2396,61.2396,26698.0
2023-12-04 12:20:00,64.77,64.83,64.76,64.81,9150.0,61.2396,61.2963,61.2301,61.2774,9150.0
2023-12-04 12:25:00,64.81,64.81,64.75,64.79,18248.0,61.2774,61.2774,61.2207,61.2585,18248.0
2023-12-04 12:30:00,64.8,64.82,64.75,64.81,11039.0,61.2679,61.2869,61.2207,61.2774,11039.0
2023-12-04 12:35:00,64.81,64.82,64.72,64.74,23681.0,61.2774,61.2869,61.1923,61.2112,23681.0
2023-12-04 12:40:00,64.73,64.81,64.73,64.77,12769.0,61.2018,61.2774,61.2018,61.2396,12769.0
2023-12-04 12:45:00,64.78,64.87,64.78,64.87,14743.0,61.249,61.3341,61.249,61.3341,14743.0
2023-12-04 12:50:00,64.87,64.89,64.85,64.89,11545.0,61.3341,61.353,61.3152,61.353,11545.0
2023-12-04 12:55:00,64.89,64.9,64.83,64.83,15227.0,61.353,61.3625,61.2963,61.2963,15227.0
2023-12-04 13:00:00,64.83,64.83,64.77,64.81,11197.0,61.2963,61.2963,61.2396,61.2774,11197.0
2023-12-04 13:05:00,64.81,64.81,64.77,64.79,12881.0,61.2774,61.2774,61.2396,61.2585,12881.0
2023-12-04 13:10:00,64.8,64.86,64.78,64.86,13837.0,61.2679,61.3247,61.249,61.3247,13837.0
2023-12-04 13:15:00,64.86,64.95,64.85,64.94,14487.0,61.3247,61.4098,61.3152,61.4003,14487.0
2023-12-04 13:20:00,64.95,65.0,64.94,64.99,10449.0,61.4098,61.457,61.4003,61.4476,10449.0
2023-12-04 13:25:00,65.0,65.01,64.95,64.96,19037.0,61.457,61.4665,61.4098,61.4192,19037.0
2023-12-04 13:30:00,64.95,64.95,64.89,64.93,9150.0,61.4098,61.4098,61.353,61.3909,9150.0
2023-12-04 13:35:00,64.93,65.01,64.92,64.99,16451.0,61.3909,61.4665,61.3814,61.4476,16451.0
2023-12-04 13:40:00,64.99,64.99,64.96,64.97,12768.0,61.4476,61.4476,61.4192,61.4287,12768.0
2023-12-04 13:45:00,64.98,65.02,64.94,64.94,17354.0,61.4381,61.476,61.4003,61.4003,17354.0
2023-12-04 13:50:00,64.94,64.94,64.91,64.91,9721.0,61.4003,61.4003,61.372,61.372,9721.0
2023-12-04 13:55:00,64.92,64.98,64.91,64.98,15524.0,61.3814,61.4381,61.372,61.4381,15524.0
2023-12-04 14:00:00,64.98,65.04,64.97,65.0,12361.0,61.4381,61.4949,61.4287,61.457,12361.0
2023-12-04 14:05:00,65.0,65.04,64.99,65.03,5930.0,61.457,61.4949,61.4476,61.4854,5930.0
2023-12-04 14:10:00,65.03,65.05,65.0,65.01,13631.0,61.4854,61.5043,61.457,61.4665,13631.0
2023-12-04 14:15:00,65.01,65.01,64.93,64.93,15249.0,61.4665,61.4665,61.3909,61.3909,15249.0
2023-12-04 14:20:00,64.94,64.95,64.9,64.92,20262.0,61.4003,61.4098,61.3625,61.3814,20262.0
2023-12-04 14:25:00,64.92,64.97,64.91,64.97,19421.0,61.3814,61.4287,61.372,61.4287,19421.0
2023-12-04 14:30:00,64.97,65.01,64.94,64.95,26036.0,61.4287,61.4665,61.4003,61.4098,26036.0
2023-12-04 14:35:00,64.95,64.96,64.93,64.95,19153.0,61.4098,61.4192,61.3909,61.4098,19153.0
2023-12-04 14:40:00,64.95,64.99,64.9,64.98,20021.0,61.4098,61.4476,61.3625,61.4381,20021.0
2023-12-04 14:45:00,64.98,65.01,64.97,64.98,21747.0,61.4381,61.4665,61.4287,61.4381,21747.0
2023-12-04 14:50:00,64.97,65.01,64.96,65.01,11211.0,61.4287,61.4665,61.4192,61.4665,11211.0
2023-12-04 14:55:00,65.01,65.01,64.96,64.98,27189.0,61.4665,61.4665,61.4192,61.4381,27189.0
2023-12-04 15:00:00,64.99,65.01,64.92,64.92,22609.0,61.4476,61.4665,61.3814,61.3814,22609.0
2023-12-04 15:05:00,64.92,64.98,64.91,64.95,36593.0,61.3814,61.4381,61.372,61.4098,36593.0
2023-12-04 15:10:00,64.96,65.04,64.96,65.02,25087.0,61.4192,61.4949,61.4192,61.476,25087.0
2023-12-04 15:15:00,65.02,65.04,64.95,65.03,16138.0,61.476,61.4949,61.4098,61.4854,16138.0
2023-12-04 15:20:00,65.03,65.04,65.01,65.02,34000.0,61.4854,61.4949,61.4665,61.476,34000.0
2023-12-04 15:25:00,65.02,65.02,64.96,64.97,27753.0,61.476,61.476,61.4192,61.4287,27753.0
2023-12-04 15:30:00,64.97,64.98,64.87,64.92,54900.0,61.4287,61.4381,61.3341,61.3814,54900.0
2023-12-04 15:35:00,64.92,64.92,64.88,64.91,36056.0,61.3814,61.3814,61.3436,61.372,36056.0
2023-12-04 15:40:00,64.92,64.97,64.91,64.97,41448.0,61.3814,61.4287,61.372,61.4287,41448.0
2023-12-04 15:45:00,64.97,65.01,64.95,65.01,52526.0,61.4287,61.4665,61.4098,61.4665,52526.0
2023-12-04 15:50:00,65.0,65.01,64.93,64.93,100806.0,61.457,61.4665,61.3909,61.3909,100806.0
2023-12-04 15:55:00,64.94,64.99,64.9,64.95,251062.0,61.4003,61.4476,61.3625,61.4098,251062.0
2023-12-05 09:30:00,65.14,65.43,65.04,65.08,74502.0,61.5894,61.8636,61.4949,61.5327,74502.0
2023-12-05 09:35:00,65.02,65.09,64.77,64.84,17798.0,61.476,61.5421,61.2396,61.3058,17798.0
2023-12-05 09:40:00,64.88,64.95,64.73,64.8,31557.0,61.3436,61.4098,61.2018,61.2679,31557.0
2023-12-05 09:45:00,64.8,64.98,64.8,64.94,30220.0,61.2679,61.4381,61.2679,61.4003,30220.0
2023-12-05 09:50:00,64.92,64.92,64.74,64.85,20281.0,61.3814,61.3814,61.2112,61.3152,20281.0
2023-12-05 09:55:00,64.84,64.87,64.71,64.74,24885.0,61.3058,61.3341,61.1829,61.2112,24885.0
2023-12-05 10:00:00,64.76,64.88,64.75,64.84,21720.0,61.2301,61.3436,61.2207,61.3058,21720.0
2023-12-05 10:05:00,64.84,64.84,64.68,64.81,17752.0,61.3058,61.3058,61.1545,61.2774,17752.0
2023-12-05 10:10:00,64.83,64.95,64.8,64.86,11642.0,61.2963,61.4098,61.2679,61.3247,11642.0
2023-12-05 10:15:00,64.86,64.87,64.75,64.76,22564.0,61.3247,61.3341,61.2207,61.2301,22564.0
2023-12-05 10:20:00,64.76,64.86,64.75,64.83,16465.0,61.2301,61.3247,61.2207,61.2963,16465.0
2023-12-05 10:25:00,64.8,64.92,64.77,64.92,23140.0,61.2679,61.3814,61.2396,61.3814,23140.0
2023-12-05 10:30:00,64.92,64.95,64.81,64.83,16520.0,61.3814,61.4098,61.2774,61.2963,16520.0
2023-12-05 10:35:00,64.83,64.87,64.79,64.87,14581.0,61.2963,61.3341,61.2585,61.3341,14581.0
2023-12-05 10:40:00,64.86,64.88,64.78,64.86,13341.0,61.3247,61.3436,61.249,61.3247,13341.0
2023-12-05 10:45:00,64.86,64.86,64.75,64.81,18518.0,61.3247,61.3247,61.2207,61.2774,18518.0
2023-12-05 10:50:00,64.8,64.9,64.79,64.88,16029.0,61.2679,61.3625,61.2585,61.3436,16029.0
2023-12-05 10:55:00,64.89,64.96,64.88,64.95,14272.0,61.353,61.4192,61.3436,61.4098,14272.0
2023-12-05 11:00:00,64.95,64.95,64.87,64.89,22980.0,61.4098,61.4098,61.3341,61.353,22980.0
2023-12-05 11:05:00,64.87,64.91,64.77,64.77,17018.0,61.3341,61.372,61.2396,61.2396,17018.0
2023-12-05 11:10:00,64.78,64.83,64.75,64.76,19676.0,61.249,61.2963,61.2207,61.2301,19676.0
2023-12-05 11:15:00,64.76,64.8,64.7,64.71,34135.0,61.2301,61.2679,61.1734,61.1829,34135.0
2023-12-05 11:20:00,64.72,64.89,64.71,64.84,24889.0,61.1923,61.353,61.1829,61.3058,24889.0
2023-12-05 11:25:00,64.84,65.0,64.83,65.0,43411.0,61.3058,61.457,61.2963,61.457,43411.0
2023-12-05 11:30:00,65.01,65.01,64.95,65.0,12874.0,61.4665,61.4665,61.4098,61.457,12874.0
2023-12-05 11:35:00,64.99,65.06,64.95,65.06,11268.0,61.4476,61.5138,61.4098,61.5138,11268.0
2023-12-05 11:40:00,65.05,65.05,64.97,65.0,18157.0,61.5043,61.5043,61.4287,61.457,18157.0
2023-12-05 11:45:00,65.01,65.03,64.99,65.0,9550.0,61.4665,61.4854,61.4476,61.457,9550.0
2023-12-05 11:50:00,65.01,65.08,65.01,65.06,15458.0,61.4665,61.5327,61.4665,61.5138,15458.0
2023-12-05 11:55:00,65.06,65.06,65.0,65.0,18494.0,61.5138,61.5138,61.457,61.457,18494.0
2023-12-05 12:00:00,65.0,65.0,64.87,64.87,37383.0,61.457,61.457,61.3341,61.3341,37383.0
2023-12-05 12:05:00,64.88,64.88,64.82,64.87,16079.0,61.3436,61.3436,61.2869,61.3341,16079.0
2023-12-05 12:10:00,64.88,64.88,64.79,64.81,11038.0,61.3436,61.3436,61.2585,61.2774,11038.0
2023-12-05 12:15:00,64.8,64.86,64.79,64.81,12341.0,61.2679,61.3247,61.2585,61.2774,12341.0
2023-12-05 12:20:00,64.81,64.83,64.77,64.78,11655.0,61.2774,61.2963,61.2396,61.249,11655.0
2023-12-05 12:25:00,64.78,64.82,64.76,64.77,13677.0,61.249,61.2869,61.2301,61.2396,13677.0
2023-12-05 12:30:00,64.78,64.78,64.67,64.68,9616.0,61.249,61.249,61.145,61.1545,9616.0
2023-12-05 12:35:00,64.69,64.69,64.63,64.64,10597.0,61.1639,61.1639,61.1072,61.1167,10597.0
2023-12-05 12:40:00,64.63,64.66,64.62,64.65,15162.0,61.1072,61.1356,61.0978,61.1261,15162.0
2023-12-05 12:45:00,64.65,64.69,64.64,64.64,16549.0,61.1261,61.1639,61.1167,61.1167,16549.0
2023-12-05 12:50:00,64.64,64.66,64.57,64.59,12596.0,61.1167,61.1356,61.0505,61.0694,12596.0
2023-12-05 12:55:00,64.59,64.62,64.56,64.62,6921.0,61.0694,61.0978,61.041,61.0978,6921.0
2023-12-05 13:00:00,64.61,64.66,64.6,64.61,10245.0,61.0883,61.1356,61.0788,61.0883,10245.0
2023-12-05 13:05:00,64.6,64.61,64.5,64.5,11929.0,61.0788,61.0883,60.9843,60.9843,11929.0
2023-12-05 13:10:00,64.5,64.57,64.49,64.56,16921.0,60.9843,61.0505,60.9748,61.041,16921.0
2023-12-05 13:15:00,64.56,64.62,64.56,64.56,14018.0,61.041,61.0978,61.041,61.041,14018.0
2023-12-05 13:20:00,64.56,64.57,64.49,64.53,18173.0,61.041,61.0505,60.9748,61.0127,18173.0
2023-12-05 13:25:00,64.53,64.53,64.47,64.49,10874.0,61.0127,61.0127,60.9559,60.9748,10874.0
2023-12-05 13:30:00,64.49,64.5,64.35,64.36,14551.0,60.9748,60.9843,60.8425,60.8519,14551.0
2023-12-05 13:35:00,64.34,64.38,64.28,64.36,10496.0,60.833,60.8708,60.7763,60.8519,10496.0
2023-12-05 13:40:00,64.36,64.44,64.32,64.44,14102.0,60.8519,60.9276,60.8141,60.9276,14102.0
2023-12-05 13:45:00,64.44,64.47,64.4,64.44,14499.0,60.9276,60.9559,60.8898,60.9276,14499.0
2023-12-05 13:50:00,64.43,64.53,64.42,64.53,21258.0,60.9181,61.0127,60.9087,61.0127,21258.0
2023-12-05 13:55:00,64.53,64.57,64.51,64.53,19714.0,61.0127,61.0505,60.9938,61.0127,19714.0
2023-12-05 14:00:00,64.52,64.58,64.52,64.58,9625.0,61.0032,61.0599,61.0032,61.0599,9625.0
2023-12-05 14:05:00,64.58,64.58,64.51,64.52,19467.0,61.0599,61.0599,60.9938,61.0032,19467.0
2023-12-05 14:10:00,64.51,64.53,64.46,64.47,17818.0,60.9938,61.0127,60.9465,60.9559,17818.0
2023-12-05 14:15:00,64.46,64.53,64.45,64.53,12061.0,60.9465,61.0127,60.937,61.0127,12061.0
2023-12-05 14:20:00,64.53,64.59,64.52,64.58,14609.0,61.0127,61.0694,61.0032,61.0599,14609.0
2023-12-05 14:25:00,64.58,64.58,64.44,64.48,20007.0,61.0599,61.0599,60.9276,60.9654,20007.0
2023-12-05 14:30:00,64.48,64.48,64.45,64.45,16654.0,60.9654,60.9654,60.937,60.937,16654.0
2023-12-05 14:35:00,64.45,64.45,64.38,64.39,12747.0,60.937,60.937,60.8708,60.8803,12747.0
2023-12-05 14:40:00,64.39,64.44,64.37,64.42,20370.0,60.8803,60.9276,60.8614,60.9087,20370.0
2023-12-05 14:45:00,64.42,64.42,64.38,64.41,15655.0,60.9087,60.9087,60.8708,60.8992,15655.0
2023-12-05 14:50:00,64.41,64.42,64.38,64.4,15488.0,60.8992,60.9087,60.8708,60.8898,15488.0
2023-12-05 14:55:00,64.4,64.49,64.39,64.47,23466.0,60.8898,60.9748,60.8803,60.9559,23466.0
2023-12-05 15:00:00,64.46,64.47,64.35,64.35,12038.0,60.9465,60.9559,60.8425,60.8425,12038.0
2023-12-05 15:05:00,64.35,64.39,64.33,64.38,25485.0,60.8425,60.8803,60.8236,60.8708,25485.0
2023-12-05 15:10:00,64.38,64.38,64.3,64.33,19726.0,60.8708,60.8708,60.7952,60.8236,19726.0
2023-12-05 15:15:00,64.32,64.41,64.3,64.41,24653.0,60.8141,60.8992,60.7952,60.8992,24653.0
2023-12-05 15:20:00,64.41,64.47,64.39,64.44,31848.0,60.8992,60.9559,60.8803,60.9276,31848.0
2023-12-05 15:25:00,64.44,64.45,64.41,64.45,17723.0,60.9276,60.937,60.8992,60.937,17723.0
2023-12-05 15:30:00,64.45,64.56,64.45,64.55,34347.0,60.937,61.041,60.937,61.0316,34347.0
2023-12-05 15:35:00,64.55,64.64,64.55,64.6,34987.0,61.0316,61.1167,61.0316,61.0788,34987.0
2023-12-05 15:40:00,64.6,64.65,64.6,64.61,31594.0,61.0788,61.1261,61.0788,61.0883,31594.0
2023-12-05 15:45:00,64.61,64.69,64.6,64.66,45206.0,61.0883,61.1639,61.0788,61.1356,45206.0
2023-12-05 15:50:00,64.65,64.66,64.53,64.55,82853.0,61.1261,61.1356,61.0127,61.0316,82853.0
2023-12-05 15:55:00,64.55,64.59,64.51,64.55,321968.0,61.0316,61.0694,60.9938,61.0316,321968.0
2023-12-06 09:30:00,64.52,64.8,64.45,64.67,59533.0,61.0032,61.2679,60.937,61.145,59533.0
2023-12-06 09:35:00,64.65,64.93,64.56,64.92,26099.0,61.1261,61.3909,61.041,61.3814,26099.0
2023-12-06 09:40:00,64.93,65.03,64.79,64.88,19515.0,61.3909,61.4854,61.2585,61.3436,19515.0
2023-12-06 09:45:00,64.88,64.93,64.79,64.93,21835.0,61.3436,61.3909,61.2585,61.3909,21835.0
2023-12-06 09:50:00,64.91,65.0,64.84,65.0,39778.0,61.372,61.457,61.3058,61.457,39778.0
2023-12-06 09:55:00,65.02,65.32,65.02,65.29,38395.0,61.476,61.7596,61.476,61.7312,38395.0
2023-12-06 10:00:00,65.28,65.32,65.18,65.27,108046.0,61.7218,61.7596,61.6272,61.7123,108046.0
2023-12-06 10:05:00,65.26,65.46,65.22,65.45,42027.0,61.7029,61.892,61.6651,61.8825,42027.0
2023-12-06 10:10:00,65.45,65.62,65.44,65.62,42348.0,61.8825,62.0433,61.8731,62.0433,42348.0
2023-12-06 10:15:00,65.62,65.78,65.61,65.77,36547.0,62.0433,62.1945,62.0338,62.1851,36547.0
2023-12-06 10:20:00,65.77,65.79,65.53,65.56,46246.0,62.1851,62.204,61.9582,61.9865,46246.0
2023-12-06 10:25:00,65.56,65.77,65.56,65.7,37417.0,61.9865,62.1851,61.9865,62.1189,37417.0
2023-12-06 10:30:00,65.69,65.74,65.47,65.48,26723.0,62.1094,62.1567,61.9014,61.9109,26723.0
2023-12-06 10:35:00,65.47,65.61,65.47,65.61,17084.0,61.9014,62.0338,61.9014,62.0338,17084.0
2023-12-06 10:40:00,65.62,65.63,65.54,65.57,19731.0,62.0433,62.0527,61.9676,61.996,19731.0
2023-12-06 10:45:00,65.57,65.57,65.48,65.55,19981.0,61.996,61.996,61.9109,61.9771,19981.0
2023-12-06 10:50:00,65.56,65.6,65.55,65.59,17520.0,61.9865,62.0243,61.9771,62.0149,17520.0
2023-12-06 10:55:00,65.59,65.6,65.53,65.59,17204.0,62.0149,62.0243,61.9582,62.0149,17204.0
2023-12-06 11:00:00,65.59,65.65,65.55,65.63,13654.0,62.0149,62.0716,61.9771,62.0527,13654.0
2023-12-06 11:05:00,65.63,65.66,65.54,65.55,18746.0,62.0527,62.0811,61.9676,61.9771,18746.0
2023-12-06 11:10:00,65.55,65.62,65.55,65.59,14811.0,61.9771,62.0433,61.9771,62.0149,14811.0
2023-12-06 11:15:00,65.59,65.72,65.58,65.72,12327.0,62.0149,62.1378,62.0054,62.1378,12327.0
2023-12-06 11:20:00,65.71,65.74,65.59,65.59,25964.0,62.1283,62.1567,62.0149,62.0149,25964.0
2023-12-06 11:25:00,65.59,65.64,65.58,65.64,9168.0,62.0149,62.0622,62.0054,62.0622,9168.0
2023-12-06 11:30:00,65.64,65.64,65.54,65.56,19850.0,62.0622,62.0622,61.9676,61.9865,19850.0
2023-12-06 11:35:00,65.55,65.81,65.55,65.77,53357.0,61.9771,62.2229,61.9771,62.1851,53357.0
2023-12-06 11:40:00,65.78,65.89,65.76,65.88,29473.0,62.1945,62.2985,62.1756,62.2891,29473.0
2023-12-06 11:45:00,65.87,65.95,65.85,65.95,71756.0,62.2796,62.3553,62.2607,62.3553,71756.0
2023-12-06 11:50:00,65.95,66.16,65.93,66.09,85390.0,62.3553,62.5538,62.3364,62.4876,85390.0
2023-12-06 11:55:00,66.08,66.08,65.96,66.01,36063.0,62.4782,62.4782,62.3647,62.412,36063.0
2023-12-06 12:00:00,66.0,66.1,66.0,66.1,30131.0,62.4025,62.4971,62.4025,62.4971,30131.0
2023-12-06 12:05:00,66.1,66.24,66.09,66.18,22158.0,62.4971,62.6295,62.4876,62.5727,22158.0
2023-12-06 12:10:00,66.17,66.2,66.11,66.11,15621.0,62.5633,62.5916,62.5065,62.5065,15621.0
2023-12-06 12:15:00,66.12,66.14,66.04,66.06,14157.0,62.516,62.5349,62.4404,62.4593,14157.0
2023-12-06 12:20:00,66.05,66.1,66.01,66.08,39476.0,62.4498,62.4971,62.412,62.4782,39476.0
2023-12-06 12:25:00,66.09,66.17,66.09,66.12,20993.0,62.4876,62.5633,62.4876,62.516,20993.0
2023-12-06 12:30:00,66.12,66.12,66.01,66.05,18043.0,62.516,62.516,62.412,62.4498,18043.0
2023-12-06 12:35:00,66.05,66.09,65.98,66.08,30764.0,62.4498,62.4876,62.3836,62.4782,30764.0
2023-12-06 12:40:00,66.07,66.09,66.02,66.03,37735.0,62.4687,62.4876,62.4214,62.4309,37735.0
2023-12-06 12:45:00,66.03,66.07,66.0,66.06,22486.0,62.4309,62.4687,62.4025,62.4593,22486.0
2023-12-06 12:50:00,66.06,66.07,65.94,66.01,16947.0,62.4593,62.4687,62.3458,62.412,16947.0
2023-12-06 12:55:00,66.0,66.09,65.98,66.08,14063.0,62.4025,62.4876,62.3836,62.4782,14063.0
2023-12-06 13:00:00,66.08,66.17,66.08,66.16,17611.0,62.4782,62.5633,62.4782,62.5538,17611.0
2023-12-06 13:05:00,66.15,66.17,66.09,66.09,16034.0,62.5444,62.5633,62.4876,62.4876,16034.0
2023-12-06 13:10:00,66.09,66.09,65.96,65.99,14441.0,62.4876,62.4876,62.3647,62.3931,14441.0
2023-12-06 13:15:00,66.0,66.02,65.98,65.98,7288.0,62.4025,62.4214,62.3836,62.3836,7288.0
2023-12-06 13:20:00,65.99,66.07,65.94,66.06,14507.0,62.3931,62.4687,62.3458,62.4593,14507.0
2023-12-06 13:25:00,66.06,66.07,66.01,66.06,14347.0,62.4593,62.4687,62.412,62.4593,14347.0
2023-12-06 13:30:00,66.06,66.08,66.01,66.01,12800.0,62.4593,62.4782,62.412,62.412,12800.0
2023-12-06 13:35:00,66.0,66.07,65.98,66.06,11159.0,62.4025,62.4687,62.3836,62.4593,11159.0
2023-12-06 13:40:00,66.07,66.13,66.04,66.05,16186.0,62.4687,62.5255,62.4404,62.4498,16186.0
2023-12-06 13:45:00,66.05,66.08,66.02,66.04,19393.0,62.4498,62.4782,62.4214,62.4404,19393.0
2023-12-06 13:50:00,66.04,66.05,65.99,66.01,19010.0,62.4404,62.4498,62.3931,62.412,19010.0
2023-12-06 13:55:00,66.01,66.08,66.01,66.03,16179.0,62.412,62.4782,62.412,62.4309,16179.0
2023-12-06 14:00:00,66.03,66.04,65.94,65.98,12411.0,62.4309,62.4404,62.3458,62.3836,12411.0
2023-12-06 14:05:00,65.98,66.01,65.96,65.98,12106.0,62.3836,62.412,62.3647,62.3836,12106.0
2023-12-06 14:10:00,65.98,66.0,65.94,65.97,19921.0,62.3836,62.4025,62.3458,62.3742,19921.0
2023-12-06 14:15:00,65.97,66.03,65.96,66.03,17055.0,62.3742,62.4309,62.3647,62.4309,17055.0
2023-12-06 14:20:00,66.03,66.06,65.99,66.0,15052.0,62.4309,62.4593,62.3931,62.4025,15052.0
2023-12-06 14:25:00,66.0,66.0,65.94,65.95,19814.0,62.4025,62.4025,62.3458,62.3553,19814.0
2023-12-06 14:30:00,65.96,65.96,65.85,65.88,13452.0,62.3647,62.3647,62.2607,62.2891,13452.0
2023-12-06 14:35:00,65.89,65.89,65.84,65.89,16287.0,62.2985,62.2985,62.2513,62.2985,16287.0
2023-12-06 14:40:00,65.9,65.91,65.88,65.89,18243.0,62.308,62.3174,62.2891,62.2985,18243.0
2023-12-06 14:45:00,65.89,65.96,65.88,65.95,14992.0,62.2985,62.3647,62.2891,62.3553,14992.0
2023-12-06 14:50:00,65.96,65.96,65.89,65.94,30564.0,62.3647,62.3647,62.2985,62.3458,30564.0
2023-12-06 14:55:00,65.93,65.94,65.8,65.82,18465.0,62.3364,62.3458,62.2134,62.2324,18465.0
2023-12-06 15:00:00,65.82,65.92,65.81,65.92,19407.0,62.2324,62.3269,62.2229,62.3269,19407.0
2023-12-06 15:05:00,65.92,65.95,65.89,65.95,26182.0,62.3269,62.3553,62.2985,62.3553,26182.0
2023-12-06 15:10:00,65.95,65.96,65.86,65.92,38514.0,62.3553,62.3647,62.2702,62.3269,38514.0
2023-12-06 15:15:00,65.93,65.97,65.89,65.95,28653.0,62.3364,62.3742,62.2985,62.3553,28653.0
2023-12-06 15:20:00,65.95,66.04,65.94,66.02,29527.0,62.3553,62.4404,62.3458,62.4214,29527.0
2023-12-06 15:25:00,66.02,66.02,65.89,65.92,33429.0,62.4214,62.4214,62.2985,62.3269,33429.0
2023-12-06 15:30:00,65.92,65.93,65.86,65.89,38818.0,62.3269,62.3364,62.2702,62.2985,38818.0
2023-12-06 15:35:00,65.89,65.91,65.87,65.9,33215.0,62.2985,62.3174,62.2796,62.308,33215.0
2023-12-06 15:40:00,65.89,65.9,65.84,65.89,34046.0,62.2985,62.308,62.2513,62.2985,34046.0
2023-12-06 15:45:00,65.89,65.89,65.84,65.86,48136.0,62.2985,62.2985,62.2513,62.2702,48136.0
2023-12-06 15:50:00,65.86,65.91,65.83,65.84,88642.0,62.2702,62.3174,62.2418,62.2513,88642.0
2023-12-06 15:55:00,65.84,65.89,65.81,65.89,277707.0,62.2513,62.2985,62.2229,62.2985,277707.0
2023-12-07 09:30:00,66.07,66.12,65.31,65.31,43204.0,62.4687,62.516,61.7501,61.7501,43204.0
2023-12-07 09:35:00,65.34,65.5,65.19,65.28,27738.0,61.7785,61.9298,61.6367,61.7218,27738.0
2023-12-07 09:40:00,65.29,65.59,65.28,65.54,17994.0,61.7312,62.0149,61.7218,61.9676,17994.0
2023-12-07 09:45:00,65.55,65.71,65.55,65.68,19848.0,61.9771,62.1283,61.9771,62.1,19848.0
2023-12-07 09:50:00,65.68,65.69,65.57,65.59,13507.0,62.1,62.1094,61.996,62.0149,13507.0
2023-12-07 09:55:00,65.6,65.68,65.56,65.59,14068.0,62.0243,62.1,61.9865,62.0149,14068.0
2023-12-07 10:00:00,65.59,65.59,65.46,65.56,22092.0,62.0149,62.0149,61.892,61.9865,22092.0
2023-12-07 10:05:00,65.57,65.65,65.54,65.59,27901.0,61.996,62.0716,61.9676,62.0149,27901.0
2023-12-07 10:10:00,65.59,65.7,65.57,65.67,25483.0,62.0149,62.1189,61.996,62.0905,25483.0
2023-12-07 10:15:00,65.68,65.78,65.68,65.77,18926.0,62.1,62.1945,62.1,62.1851,18926.0
2023-12-07 10:20:00,65.77,65.97,65.77,65.97,17041.0,62.1851,62.3742,62.1851,62.3742,17041.0
2023-12-07 10:25:00,65.95,66.05,65.93,65.96,23959.0,62.3553,62.4498,62.3364,62.3647,23959.0
2023-12-07 10:30:00,65.96,65.98,65.9,65.95,29854.0,62.3647,62.3836,62.308,62.3553,29854.0
2023-12-07 10:35:00,65.94,66.04,65.92,66.01,55921.0,62.3458,62.4404,62.3269,62.412,55921.0
2023-12-07 10:40:00,66.02,66.09,65.95,65.95,44563.0,62.4214,62.4876,62.3553,62.3553,44563.0
2023-12-07 10:45:00,65.95,66.12,65.95,66.12,19234.0,62.3553,62.516,62.3553,62.516,19234.0
2023-12-07 10:50:00,66.12,66.16,66.03,66.11,30304.0,62.516,62.5538,62.4309,62.5065,30304.0
2023-12-07 10:55:00,66.13,66.26,66.1,66.25,45113.0,62.5255,62.6484,62.4971,62.6389,45113.0
2023-12-07 11:00:00,66.25,66.43,66.25,66.43,26275.0,62.6389,62.8091,62.6389,62.8091,26275.0
2023-12-07 11:05:00,66.44,66.56,66.44,66.52,23298.0,62.8186,62.932,62.8186,62.8942,23298.0
2023-12-07 11:10:00,66.52,66.59,66.47,66.59,38570.0,62.8942,62.9604,62.8469,62.9604,38570.0
2023-12-07 11:15:00,66.6,66.64,66.54,66.63,40386.0,62.9698,63.0077,62.9131,62.9982,40386.0
2023-12-07 11:20:00,66.64,66.66,66.54,66.6,22122.0,63.0077,63.0266,62.9131,62.9698,22122.0
2023-12-07 11:25:00,66.6,66.6,66.43,66.43,26657.0,62.9698,62.9698,62.8091,62.8091,26657.0
2023-12-07 11:30:00,66.43,66.5,66.42,66.47,26247.0,62.8091,62.8753,62.7996,62.8469,26247.0
2023-12-07 11:35:00,66.48,66.57,66.48,66.53,17450.0,62.8564,62.9415,62.8564,62.9037,17450.0
2023-12-07 11:40:00,66.53,66.61,66.51,66.61,13636.0,62.9037,62.9793,62.8847,62.9793,13636.0
2023-12-07 11:45:00,66.59,66.64,66.54,66.55,16936.0,62.9604,63.0077,62.9131,62.9226,16936.0
2023-12-07 11:50:00,66.55,66.56,66.52,66.55,18022.0,62.9226,62.932,62.8942,62.9226,18022.0
2023-12-07 11:55:00,66.55,66.6,66.54,66.58,17295.0,62.9226,62.9698,62.9131,62.9509,17295.0
2023-12-07 12:00:00,66.59,66.64,66.57,66.59,20471.0,62.9604,63.0077,62.9415,62.9604,20471.0
2023-12-07 12:05:00,66.58,66.58,66.52,66.52,10931.0,62.9509,62.9509,62.8942,62.8942,10931.0
2023-12-07 12:10:00,66.51,66.56,66.49,66.55,43353.0,62.8847,62.932,62.8658,62.9226,43353.0
2023-12-07 12:15:00,66.56,66.61,66.54,66.58,28317.0,62.932,62.9793,62.9131,62.9509,28317.0
2023-12-07 12:20:00,66.61,66.63,66.56,66.56,14106.0,62.9793,62.9982,62.932,62.932,14106.0
2023-12-07 12:25:00,66.56,66.56,66.51,66.53,14533.0,62.932,62.932,62.8847,62.9037,14533.0
2023-12-07 12:30:00,66.53,66.54,66.47,66.47,13213.0,62.9037,62.9131,62.8469,62.8469,13213.0
2023-12-07 12:35:00,66.48,66.56,66.47,66.51,16939.0,62.8564,62.932,62.8469,62.8847,16939.0
2023-12-07 12:40:00,66.51,66.53,66.49,66.51,13188.0,62.8847,62.9037,62.8658,62.8847,13188.0
2023-12-07 12:45:00,66.51,66.51,66.4,66.41,28571.0,62.8847,62.8847,62.7807,62.7902,28571.0
2023-12-07 12:50:00,66.4,66.43,66.36,66.37,15507.0,62.7807,62.8091,62.7429,62.7524,15507.0
2023-12-07 12:55:00,66.37,66.42,66.35,66.41,18394.0,62.7524,62.7996,62.7335,62.7902,18394.0
2023-12-07 13:00:00,66.41,66.45,66.39,66.4,15391.0,62.7902,62.828,62.7713,62.7807,15391.0
2023-12-07 13:05:00,66.41,66.43,66.38,66.39,14679.0,62.7902,62.8091,62.7618,62.7713,14679.0
2023-12-07 13:10:00,66.39,66.44,66.38,66.43,15933.0,62.7713,62.8186,62.7618,62.8091,15933.0
2023-12-07 13:15:00,66.43,66.47,66.39,66.42,23274.0,62.8091,62.8469,62.7713,62.7996,23274.0
2023-12-07 13:20:00,66.41,66.42,66.34,66.37,15620.0,62.7902,62.7996,62.724,62.7524,15620.0
2023-12-07 13:25:00,66.37,66.37,66.27,66.29,19034.0,62.7524,62.7524,62.6578,62.6767,19034.0
2023-12-07 13:30:00,66.28,66.37,66.28,66.36,12157.0,62.6673,62.7524,62.6673,62.7429,12157.0
2023-12-07 13:35:00,66.37,66.41,66.32,66.39,16664.0,62.7524,62.7902,62.7051,62.7713,16664.0
2023-12-07 13:40:00,66.4,66.44,66.39,66.42,16348.0,62.7807,62.8186,62.7713,62.7996,16348.0
2023-12-07 13:45:00,66.42,66.44,66.37,66.44,15475.0,62.7996,62.8186,62.7524,62.8186,15475.0
2023-12-07 13:50:00,66.45,66.47,66.43,66.46,11850.0,62.828,62.8469,62.8091,62.8375,11850.0
2023-12-07 13:55:00,66.45,66.56,66.44,66.56,19906.0,62.828,62.932,62.8186,62.932,19906.0
2023-12-07 14:00:00,66.55,66.68,66.55,66.62,13731.0,62.9226,63.0455,62.9226,62.9887,13731.0
2023-12-07 14:05:00,66.63,66.63,66.59,66.59,16723.0,62.9982,62.9982,62.9604,62.9604,16723.0
2023-12-07 14:10:00,66.57,66.62,66.56,66.61,11476.0,62.9415,62.9887,62.932,62.9793,11476.0
2023-12-07 14:15:00,66.6,66.66,66.6,66.66,25656.0,62.9698,63.0266,62.9698,63.0266,25656.0
2023-12-07 14:20:00,66.66,66.66,66.53,66.54,28512.0,63.0266,63.0266,62.9037,62.9131,28512.0
2023-12-07 14:25:00,66.55,66.58,66.51,66.58,15166.0,62.9226,62.9509,62.8847,62.9509,15166.0
2023-12-07 14:30:00,66.57,66.57,66.45,66.45,16730.0,62.9415,62.9415,62.828,62.828,16730.0
2023-12-07 14:35:00,66.45,66.48,66.44,66.47,17593.0,62.828,62.8564,62.8186,62.8469,17593.0
2023-12-07 14:40:00,66.47,66.5,66.39,66.39,16057.0,62.8469,62.8753,62.7713,62.7713,16057.0
2023-12-07 14:45:00,66.39,66.48,66.39,66.47,25381.0,62.7713,62.8564,62.7713,62.8469,25381.0
2023-12-07 14:50:00,66.47,66.48,66.32,66.34,19583.0,62.8469,62.8564,62.7051,62.724,19583.0
2023-12-07 14:55:00,66.34,66.38,66.34,66.36,16621.0,62.724,62.7618,62.724,62.7429,16621.0
2023-12-07 15:00:00,66.37,66.46,66.36,66.42,25064.0,62.7524,62.8375,62.7429,62.7996,25064.0
2023-12-07 15:05:00,66.43,66.48,66.41,66.48,87704.0,62.8091,62.8564,62.7902,62.8564,87704.0
2023-12-07 15:10:00,66.48,66.57,66.47,66.57,31064.0,62.8564,62.9415,62.8469,62.9415,31064.0
2023-12-07 15:15:00,66.56,66.59,66.49,66.49,28559.0,62.932,62.9604,62.8658,62.8658,28559.0
2023-12-07 15:20:00,66.49,66.53,66.42,66.47,63349.0,62.8658,62.9037,62.7996,62.8469,63349.0
2023-12-07 15:25:00,66.47,66.48,66.41,66.41,41945.0,62.8469,62.8564,62.7902,62.7902,41945.0
2023-12-07 15:30:00,66.41,66.44,66.35,66.36,42559.0,62.7902,62.8186,62.7335,62.7429,42559.0
2023-12-07 15:35:00,66.37,66.38,66.33,66.34,39314.0,62.7524,62.7618,62.7146,62.724,39314.0
2023-12-07 15:40:00,66.34,66.4,66.34,66.4,64975.0,62.724,62.7807,62.724,62.7807,64975.0
2023-12-07 15:45:00,66.4,66.41,66.28,66.31,63073.0,62.7807,62.7902,62.6673,62.6956,63073.0
2023-12-07 15:50:00,66.3,66.32,66.24,66.27,102472.0,62.6862,62.7051,62.6295,62.6578,102472.0
2023-12-07 15:55:00,66.26,66.4,66.26,66.38,297133.0,62.6484,62.7807,62.6484,62.7618,297133.0
2023-12-08 09:30:00,66.43,66.52,66.15,66.21,62829.0,62.8091,62.8942,62.5444,62.6011,62829.0
2023-12-08 09:35:00,66.13,66.24,66.06,66.09,20578.0,62.5255,62.6295,62.4593,62.4876,20578.0
2023-12-08 09:40:00,66.08,66.25,66.06,66.09,13469.0,62.4782,62.6389,62.4593,62.4876,13469.0
2023-12-08 09:45:00,66.11,66.23,66.03,66.14,14859.0,62.5065,62.62,62.4309,62.5349,14859.0
2023-12-08 09:50:00,66.14,66.19,66.06,66.13,17418.0,62.5349,62.5822,62.4593,62.5255,17418.0
2023-12-08 09:55:00,66.13,66.19,66.09,66.09,15526.0,62.5255,62.5822,62.4876,62.4876,15526.0
2023-12-08 10:00:00,66.11,66.26,66.11,66.12,23395.0,62.5065,62.6484,62.5065,62.516,23395.0
2023-12-08 10:05:00,66.12,66.15,66.01,66.02,17058.0,62.516,62.5444,62.412,62.4214,17058.0
2023-12-08 10:10:00,66.03,66.17,66.02,66.16,13385.0,62.4309,62.5633,62.4214,62.5538,13385.0
2023-12-08 10:15:00,66.14,66.22,66.14,66.2,8266.0,62.5349,62.6105,62.5349,62.5916,8266.0
2023-12-08 10:20:00,66.2,66.22,66.06,66.08,24955.0,62.5916,62.6105,62.4593,62.4782,24955.0
2023-12-08 10:25:00,66.09,66.17,66.06,66.14,10024.0,62.4876,62.5633,62.4593,62.5349,10024.0
2023-12-08 10:30:00,66.15,66.21,66.09,66.09,16287.0,62.5444,62.6011,62.4876,62.4876,16287.0
2023-12-08 10:35:00,66.09,66.12,66.02,66.06,18016.0,62.4876,62.516,62.4214,62.4593,18016.0
2023-12-08 10:40:00,66.05,66.05,65.97,65.97,13313.0,62.4498,62.4498,62.3742,62.3742,13313.0
2023-12-08 10:45:00,65.97,65.98,65.86,65.86,12331.0,62.3742,62.3836,62.2702,62.2702,12331.0
2023-12-08 10:50:00,65.87,65.98,65.84,65.97,19319.0,62.2796,62.3836,62.2513,62.3742,19319.0
2023-12-08 10:55:00,65.98,66.07,65.96,66.07,13004.0,62.3836,62.4687,62.3647,62.4687,13004.0
2023-12-08 11:00:00,66.08,66.1,66.05,66.06,8131.0,62.4782,62.4971,62.4498,62.4593,8131.0
2023-12-08 11:05:00,66.07,66.09,65.95,65.97,22177.0,62.4687,62.4876,62.3553,62.3742,22177.0
2023-12-08 11:10:00,65.97,65.99,65.94,65.95,14557.0,62.3742,62.3931,62.3458,62.3553,14557.0
2023-12-08 11:15:00,65.95,65.96,65.88,65.95,22700.0,62.3553,62.3647,62.2891,62.3553,22700.0
2023-12-08 11:20:00,65.95,65.98,65.92,65.96,42109.0,62.3553,62.3836,62.3269,62.3647,42109.0
2023-12-08 11:25:00,65.95,65.98,65.9,65.98,46334.0,62.3553,62.3836,62.308,62.3836,46334.0
2023-12-08 11:30:00,65.98,65.99,65.94,65.95,15394.0,62.3836,62.3931,62.3458,62.3553,15394.0
2023-12-08 11:35:00,65.96,65.98,65.94,65.97,15674.0,62.3647,62.3836,62.3458,62.3742,15674.0
2023-12-08 11:40:00,65.96,66.0,65.93,65.97,14838.0,62.3647,62.4025,62.3364,62.3742,14838.0
2023-12-08 11:45:00,65.98,65.98,65.87,65.88,47090.0,62.3836,62.3836,62.2796,62.2891,47090.0
2023-12-08 11:50:00,65.89,65.92,65.88,65.9,19128.0,62.2985,62.3269,62.2891,62.308,19128.0
2023-12-08 11:55:00,65.9,65.9,65.71,65.72,23073.0,62.308,62.308,62.1283,62.1378,23073.0
2023-12-08 12:00:00,65.72,65.78,65.71,65.75,12244.0,62.1378,62.1945,62.1283,62.1662,12244.0
2023-12-08 12:05:00,65.75,65.79,65.74,65.77,12264.0,62.1662,62.204,62.1567,62.1851,12264.0
2023-12-08 12:10:00,65.78,65.79,65.75,65.77,9274.0,62.1945,62.204,62.1662,62.1851,9274.0
2023-12-08 12:15:00,65.78,65.82,65.77,65.81,8994.0,62.1945,62.2324,62.1851,62.2229,8994.0
2023-12-08 12:20:00,65.82,65.82,65.75,65.75,7875.0,62.2324,62.2324,62.1662,62.1662,7875.0
2023-12-08 12:25:00,65.75,65.77,65.69,65.7,9212.0,62.1662,62.1851,62.1094,62.1189,9212.0
2023-12-08 12:30:00,65.69,65.72,65.69,65.72,12262.0,62.1094,62.1378,62.1094,62.1378,12262.0
2023-12-08 12:35:00,65.72,65.75,65.71,65.74,9088.0,62.1378,62.1662,62.1283,62.1567,9088.0
2023-12-08 12:40:00,65.75,65.77,65.71,65.74,11938.0,62.1662,62.1851,62.1283,62.1567,11938.0
2023-12-08 12:45:00,65.72,65.72,65.66,65.66,4964.0,62.1378,62.1378,62.0811,62.0811,4964.0
2023-12-08 12:50:00,65.68,65.71,65.66,65.7,8822.0,62.1,62.1283,62.0811,62.1189,8822.0
2023-12-08 12:55:00,65.7,65.73,65.69,65.73,5873.0,62.1189,62.1473,62.1094,62.1473,5873.0
2023-12-08 13:00:00,65.73,65.83,65.72,65.83,7927.0,62.1473,62.2418,62.1378,62.2418,7927.0
2023-12-08 13:05:00,65.84,65.85,65.8,65.81,8358.0,62.2513,62.2607,62.2134,62.2229,8358.0
2023-12-08 13:10:00,65.82,65.83,65.79,65.83,5739.0,62.2324,62.2418,62.204,62.2418,5739.0
2023-12-08 13:15:00,65.84,65.84,65.78,65.79,13832.0,62.2513,62.2513,62.1945,62.204,13832.0
2023-12-08 13:20:00,65.79,65.8,65.7,65.7,7816.0,62.204,62.2134,62.1189,62.1189,7816.0
2023-12-08 13:25:00,65.7,65.71,65.65,65.66,12748.0,62.1189,62.1283,62.0716,62.0811,12748.0
2023-12-08 13:30:00,65.66,65.69,65.61,65.65,11136.0,62.0811,62.1094,62.0338,62.0716,11136.0
2023-12-08 13:35:00,65.65,65.68,65.6,65.6,11777.0,62.0716,62.1,62.0243,62.0243,11777.0
2023-12-08 13:40:00,65.61,65.65,65.6,65.65,9722.0,62.0338,62.0716,62.0243,62.0716,9722.0
2023-12-08 13:45:00,65.64,65.67,65.63,65.67,5398.0,62.0622,62.0905,62.0527,62.0905,5398.0
2023-12-08 13:50:00,65.66,65.7,65.65,65.68,14365.0,62.0811,62.1189,62.0716,62.1,14365.0
2023-12-08 13:55:00,65.69,65.69,65.6,65.61,8444.0,62.1094,62.1094,62.0243,62.0338,8444.0
2023-12-08 14:00:00,65.62,65.67,65.6,65.66,8081.0,62.0433,62.0905,62.0243,62.0811,8081.0
2023-12-08 14:05:00,65.66,65.68,65.6,65.61,9950.0,62.0811,62.1,62.0243,62.0338,9950.0
2023-12-08 14:10:00,65.61,65.62,65.56,65.56,8209.0,62.0338,62.0433,61.9865,61.9865,8209.0
2023-12-08 14:15:00,65.56,65.57,65.52,65.56,10972.0,61.9865,61.996,61.9487,61.9865,10972.0
2023-12-08 14:20:00,65.57,65.58,65.49,65.5,8626.0,61.996,62.0054,61.9203,61.9298,8626.0
2023-12-08 14:25:00,65.49,65.54,65.49,65.53,9725.0,61.9203,61.9676,61.9203,61.9582,9725.0
2023-12-08 14:30:00,65.54,65.64,65.54,65.64,11999.0,61.9676,62.0622,61.9676,62.0622,11999.0
2023-12-08 14:35:00,65.63,65.63,65.56,65.57,9730.0,62.0527,62.0527,61.9865,61.996,9730.0
2023-12-08 14:40:00,65.58,65.6,65.56,65.59,12235.0,62.0054,62.0243,61.9865,62.0149,12235.0
2023-12-08 14:45:00,65.59,65.6,65.54,65.54,19008.0,62.0149,62.0243,61.9676,61.9676,19008.0
2023-12-08 14:50:00,65.55,65.6,65.54,65.58,11769.0,61.9771,62.0243,61.9676,62.0054,11769.0
2023-12-08 14:55:00,65.57,65.58,65.51,65.53,22030.0,61.996,62.0054,61.9392,61.9582,22030.0
2023-12-08 15:00:00,65.54,65.59,65.53,65.57,18803.0,61.9676,62.0149,61.9582,61.996,18803.0
2023-12-08 15:05:00,65.56,65.59,65.5,65.57,21108.0,61.9865,62.0149,61.9298,61.996,21108.0
2023-12-08 15:10:00,65.56,65.57,65.54,65.56,17680.0,61.9865,61.996,61.9676,61.9865,17680.0
2023-12-08 15:15:00,65.56,65.56,65.51,65.51,24757.0,61.9865,61.9865,61.9392,61.9392,24757.0
2023-12-08 15:20:00,65.52,65.54,65.49,65.53,21206.0,61.9487,61.9676,61.9203,61.9582,21206.0
2023-12-08 15:25:00,65.53,65.58,65.52,65.56,22919.0,61.9582,62.0054,61.9487,61.9865,22919.0
2023-12-08 15:30:00,65.57,65.61,65.56,65.61,24574.0,61.996,62.0338,61.9865,62.0338,24574.0
2023-12-08 15:35:00,65.61,65.62,65.58,65.61,30800.0,62.0338,62.0433,62.0054,62.0338,30800.0
2023-12-08 15:40:00,65.6,65.63,65.58,65.62,36182.0,62.0243,62.0527,62.0054,62.0433,36182.0
2023-12-08 15:45:00,65.63,65.67,65.57,65.58,36773.0,62.0527,62.0905,61.996,62.0054,36773.0
2023-12-08 15:50:00,65.58,65.61,65.5,65.51,60730.0,62.0054,62.0338,61.9298,61.9392,60730.0
2023-12-08 15:55:00,65.51,65.53,65.46,65.46,123017.0,61.9392,61.9582,61.892,61.892,123017.0
2023-12-11 09:30:00,65.4,65.81,65.38,65.41,90436.0,61.8352,62.2229,61.8163,61.8447,90436.0
2023-12-11 09:35:00,65.51,65.81,65.46,65.51,12851.0,61.9392,62.2229,61.892,61.9392,12851.0
2023-12-11 09:40:00,65.5,65.64,65.45,65.64,83023.0,61.9298,62.0622,61.8825,62.0622,83023.0
2023-12-11 09:45:00,65.65,65.71,65.46,65.57,26726.0,62.0716,62.1283,61.892,61.996,26726.0
2023-12-11 09:50:00,65.57,65.66,65.52,65.52,20074.0,61.996,62.0811,61.9487,61.9487,20074.0
2023-12-11 09:55:00,65.51,65.56,65.44,65.49,20845.0,61.9392,61.9865,61.8731,61.9203,20845.0
2023-12-11 10:00:00,65.5,65.69,65.46,65.68,66588.0,61.9298,62.1094,61.892,62.1,66588.0
2023-12-11 10:05:00,65.67,65.7,65.59,65.67,32609.0,62.0905,62.1189,62.0149,62.0905,32609.0
2023-12-11 10:10:00,65.67,65.7,65.64,65.66,12617.0,62.0905,62.1189,62.0622,62.0811,12617.0
2023-12-11 10:15:00,65.68,65.73,65.67,65.72,10920.0,62.1,62.1473,62.0905,62.1378,10920.0
2023-12-11 10:20:00,65.75,65.77,65.62,65.64,18395.0,62.1662,62.1851,62.0433,62.0622,18395.0
2023-12-11 10:25:00,65.62,65.75,65.6,65.75,8751.0,62.0433,62.1662,62.0243,62.1662,8751.0
2023-12-11 10:30:00,65.77,65.81,65.68,65.71,17688.0,62.1851,62.2229,62.1,62.1283,17688.0
2023-12-11 10:35:00,65.7,65.73,65.6,65.65,13504.0,62.1189,62.1473,62.0243,62.0716,13504.0
2023-12-11 10:40:00,65.65,65.7,65.65,65.66,7337.0,62.0716,62.1189,62.0716,62.0811,7337.0
2023-12-11 10:45:00,65.66,65.8,65.65,65.77,13179.0,62.0811,62.2134,62.0716,62.1851,13179.0
2023-12-11 10:50:00,65.77,65.77,65.7,65.75,8441.0,62.1851,62.1851,62.1189,62.1662,8441.0
2023-12-11 10:55:00,65.75,65.76,65.71,65.72,11347.0,62.1662,62.1756,62.1283,62.1378,11347.0
2023-12-11 11:00:00,65.71,65.73,65.68,65.7,8062.0,62.1283,62.1473,62.1,62.1189,8062.0
2023-12-11 11:05:00,65.71,65.85,65.69,65.84,16618.0,62.1283,62.2607,62.1094,62.2513,16618.0
2023-12-11 11:10:00,65.84,65.85,65.78,65.78,12312.0,62.2513,62.2607,62.1945,62.1945,12312.0
2023-12-11 11:15:00,65.79,65.92,65.79,65.92,17843.0,62.204,62.3269,62.204,62.3269,17843.0
2023-12-11 11:20:00,65.91,65.91,65.82,65.84,11114.0,62.3174,62.3174,62.2324,62.2513,11114.0
2023-12-11 11:25:00,65.83,65.88,65.83,65.88,8920.0,62.2418,62.2891,62.2418,62.2891,8920.0
2023-12-11 11:30:00,65.89,65.97,65.88,65.97,9667.0,62.2985,62.3742,62.2891,62.3742,9667.0
2023-12-11 11:35:00,65.96,66.0,65.94,65.97,14900.0,62.3647,62.4025,62.3458,62.3742,14900.0
2023-12-11 11:40:00,65.97,65.98,65.87,65.88,16356.0,62.3742,62.3836,62.2796,62.2891,16356.0
2023-12-11 11:45:00,65.88,65.93,65.88,65.93,20117.0,62.2891,62.3364,62.2891,62.3364,20117.0
2023-12-11 11:50:00,65.95,66.06,65.95,66.06,12033.0,62.3553,62.4593,62.3553,62.4593,12033.0
2023-12-11 11:55:00,66.06,66.14,66.05,66.09,20388.0,62.4593,62.5349,62.4498,62.4876,20388.0
2023-12-11 12:00:00,66.1,66.12,66.08,66.09,19173.0,62.4971,62.516,62.4782,62.4876,19173.0
2023-12-11 12:05:00,66.1,66.1,66.03,66.04,21004.0,62.4971,62.4971,62.4309,62.4404,21004.0
2023-12-11 12:10:00,66.05,66.14,66.04,66.09,29108.0,62.4498,62.5349,62.4404,62.4876,29108.0
2023-12-11 12:15:00,66.09,66.12,66.08,66.09,7737.0,62.4876,62.516,62.4782,62.4876,7737.0
2023-12-11 12:20:00,66.09,66.12,66.05,66.07,14898.0,62.4876,62.516,62.4498,62.4687,14898.0
2023-12-11 12:25:00,66.06,66.07,66.01,66.01,12826.0,62.4593,62.4687,62.412,62.412,12826.0
2023-12-11 12:30:00,66.0,66.0,65.91,65.91,12224.0,62.4025,62.4025,62.3174,62.3174,12224.0
2023-12-11 12:35:00,65.91,65.95,65.9,65.95,6865.0,62.3174,62.3553,62.308,62.3553,6865.0
2023-12-11 12:40:00,65.95,65.96,65.92,65.96,9564.0,62.3553,62.3647,62.3269,62.3647,9564.0
2023-12-11 12:45:00,65.96,65.96,65.93,65.95,8155.0,62.3647,62.3647,62.3364,62.3553,8155.0
2023-12-11 12:50:00,65.95,65.95,65.84,65.84,9188.0,62.3553,62.3553,62.2513,62.2513,9188.0
2023-12-11 12:55:00,65.84,65.88,65.81,65.87,7250.0,62.2513,62.2891,62.2229,62.2796,7250.0
2023-12-11 13:00:00,65.88,65.88,65.83,65.83,9687.0,62.2891,62.2891,62.2418,62.2418,9687.0
2023-12-11 13:05:00,65.84,65.85,65.8,65.82,13229.0,62.2513,62.2607,62.2134,62.2324,13229.0
2023-12-11 13:10:00,65.81,65.9,65.81,65.89,9985.0,62.2229,62.308,62.2229,62.2985,9985.0
2023-12-11 13:15:00,65.89,65.94,65.88,65.94,8767.0,62.2985,62.3458,62.2891,62.3458,8767.0
2023-12-11 13:20:00,65.94,65.94,65.88,65.89,20443.0,62.3458,62.3458,62.2891,62.2985,20443.0
2023-12-11 13:25:00,65.88,65.89,65.83,65.84,21992.0,62.2891,62.2985,62.2418,62.2513,21992.0
2023-12-11 13:30:00,65.84,65.84,65.77,65.8,19285.0,62.2513,62.2513,62.1851,62.2134,19285.0
2023-12-11 13:35:00,65.81,65.87,65.8,65.84,19055.0,62.2229,62.2796,62.2134,62.2513,19055.0
2023-12-11 13:40:00,65.84,65.86,65.83,65.84,7748.0,62.2513,62.2702,62.2418,62.2513,7748.0
2023-12-11 13:45:00,65.84,65.84,65.77,65.8,12437.0,62.2513,62.2513,62.1851,62.2134,12437.0
2023-12-11 13:50:00,65.8,65.81,65.77,65.8,12797.0,62.2134,62.2229,62.1851,62.2134,12797.0
2023-12-11 13:55:00,65.81,65.86,65.81,65.86,12498.0,62.2229,62.2702,62.2229,62.2702,12498.0
2023-12-11 14:00:00,65.86,65.86,65.8,65.81,24656.0,62.2702,62.2702,62.2134,62.2229,24656.0
2023-12-11 14:05:00,65.81,65.87,65.8,65.83,25985.0,62.2229,62.2796,62.2134,62.2418,25985.0
2023-12-11 14:10:00,65.82,65.85,65.82,65.84,12922.0,62.2324,62.2607,62.2324,62.2513,12922.0
2023-12-11 14:15:00,65.84,65.86,65.79,65.79,13823.0,62.2513,62.2702,62.204,62.204,13823.0
2023-12-11 14:20:00,65.79,65.82,65.76,65.79,17352.0,62.204,62.2324,62.1756,62.204,17352.0
2023-12-11 14:25:00,65.79,65.81,65.74,65.75,47854.0,62.204,62.2229,62.1567,62.1662,47854.0
2023-12-11 14:30:00,65.76,65.78,65.75,65.76,15479.0,62.1756,62.1945,62.1662,62.1756,15479.0
2023-12-11 14:35:00,65.77,65.81,65.76,65.79,13896.0,62.1851,62.2229,62.1756,62.204,13896.0
2023-12-11 14:40:00,65.8,65.83,65.74,65.77,33431.0,62.2134,62.2418,62.1567,62.1851,33431.0
2023-12-11 14:45:00,65.78,65.83,65.76,65.83,23444.0,62.1945,62.2418,62.1756,62.2418,23444.0
2023-12-11 14:50:00,65.84,65.86,65.82,65.85,17621.0,62.2513,62.2702,62.2324,62.2607,17621.0
2023-12-11 14:55:00,65.85,65.86,65.82,65.84,17559.0,62.2607,62.2702,62.2324,62.2513,17559.0
2023-12-11 15:00:00,65.84,65.84,65.79,65.81,30708.0,62.2513,62.2513,62.204,62.2229,30708.0
2023-12-11 15:05:00,65.81,65.85,65.8,65.83,22710.0,62.2229,62.2607,62.2134,62.2418,22710.0
2023-12-11 15:10:00,65.82,65.85,65.81,65.85,16638.0,62.2324,62.2607,62.2229,62.2607,16638.0
2023-12-11 15:15:00,65.86,65.87,65.82,65.85,20019.0,62.2702,62.2796,62.2324,62.2607,20019.0
2023-12-11 15:20:00,65.84,65.93,65.84,65.91,21455.0,62.2513,62.3364,62.2513,62.3174,21455.0
2023-12-11 15:25:00,65.91,65.99,65.89,65.98,32687.0,62.3174,62.3931,62.2985,62.3836,32687.0
2023-12-11 15:30:00,65.99,65.99,65.91,65.95,48538.0,62.3931,62.3931,62.3174,62.3553,48538.0
2023-12-11 15:35:00,65.95,65.98,65.93,65.97,39242.0,62.3553,62.3836,62.3364,62.3742,39242.0
2023-12-11 15:40:00,65.97,66.03,65.96,65.99,50394.0,62.3742,62.4309,62.3647,62.3931,50394.0
2023-12-11 15:45:00,65.99,66.0,65.96,65.97,60136.0,62.3931,62.4025,62.3647,62.3742,60136.0
2023-12-11 15:50:00,65.96,66.03,65.95,66.03,85544.0,62.3647,62.4309,62.3553,62.4309,85544.0
2023-12-11 15:55:00,66.03,66.09,66.02,66.07,271788.0,62.4309,62.4876,62.4214,62.4687,271788.0
2023-12-12 09:30:00,66.33,66.36,66.02,66.08,48649.0,62.7146,62.7429,62.4214,62.4782,48649.0
2023-12-12 09:35:00,66.08,66.17,66.0,66.0,21133.0,62.4782,62.5633,62.4025,62.4025,21133.0
2023-12-12 09:40:00,65.98,66.08,65.9,66.06,22195.0,62.3836,62.4782,62.308,62.4593,22195.0
2023-12-12 09:45:00,66.07,66.1,65.97,66.06,24052.0,62.4687,62.4971,62.3742,62.4593,24052.0
2023-12-12 09:50:00,66.05,66.26,66.03,66.26,30695.0,62.4498,62.6484,62.4309,62.6484,30695.0
2023-12-12 09:55:00,66.25,66.25,66.09,66.14,22581.0,62.6389,62.6389,62.4876,62.5349,22581.0
2023-12-12 10:00:00,66.13,66.29,66.13,66.24,29903.0,62.5255,62.6767,62.5255,62.6295,29903.0
2023-12-12 10:05:00,66.24,66.29,66.23,66.26,23715.0,62.6295,62.6767,62.62,62.6484,23715.0
2023-12-12 10:10:00,66.26,66.29,66.16,66.22,23767.0,62.6484,62.6767,62.5538,62.6105,23767.0
2023-12-12 10:15:00,66.24,66.24,66.17,66.17,19786.0,62.6295,62.6295,62.5633,62.5633,19786.0
2023-12-12 10:20:00,66.16,66.26,66.14,66.21,13388.0,62.5538,62.6484,62.5349,62.6011,13388.0
2023-12-12 10:25:00,66.2,66.24,66.18,66.22,16377.0,62.5916,62.6295,62.5727,62.6105,16377.0
2023-12-12 10:30:00,66.21,66.25,66.14,66.25,28523.0,62.6011,62.6389,62.5349,62.6389,28523.0
2023-12-12 10:35:00,66.26,66.28,66.21,66.22,11984.0,62.6484,62.6673,62.6011,62.6105,11984.0
2023-12-12 10:40:00,66.21,66.33,66.2,66.33,22520.0,62.6011,62.7146,62.5916,62.7146,22520.0
2023-12-12 10:45:00,66.33,66.43,66.32,66.42,25967.0,62.7146,62.8091,62.7051,62.7996,25967.0
2023-12-12 10:50:00,66.42,66.42,66.33,66.36,22452.0,62.7996,62.7996,62.7146,62.7429,22452.0
2023-12-12 10:55:00,66.37,66.39,66.34,66.38,16046.0,62.7524,62.7713,62.724,62.7618,16046.0
2023-12-12 11:00:00,66.38,66.43,66.35,66.36,17782.0,62.7618,62.8091,62.7335,62.7429,17782.0
2023-12-12 11:05:00,66.37,66.37,66.25,66.29,15083.0,62.7524,62.7524,62.6389,62.6767,15083.0
2023-12-12 11:10:00,66.3,66.31,66.17,66.2,12530.0,62.6862,62.6956,62.5633,62.5916,12530.0
2023-12-12 11:15:00,66.2,66.21,66.16,66.2,18170.0,62.5916,62.6011,62.5538,62.5916,18170.0
2023-12-12 11:20:00,66.2,66.27,66.2,66.27,12840.0,62.5916,62.6578,62.5916,62.6578,12840.0
2023-12-12 11:25:00,66.27,66.35,66.26,66.34,16559.0,62.6578,62.7335,62.6484,62.724,16559.0
2023-12-12 11:30:00,66.34,66.35,66.27,66.31,13076.0,62.724,62.7335,62.6578,62.6956,13076.0
2023-12-12 11:35:00,66.3,66.3,66.22,66.24,12572.0,62.6862,62.6862,62.6105,62.6295,12572.0
2023-12-12 11:40:00,66.24,66.25,66.2,66.2,6589.0,62.6295,62.6389,62.5916,62.5916,6589.0
2023-12-12 11:45:00,66.2,66.23,66.16,66.22,15228.0,62.5916,62.62,62.5538,62.6105,15228.0
2023-12-12 11:50:00,66.22,66.3,66.22,66.28,12505.0,62.6105,62.6862,62.6105,62.6673,12505.0
2023-12-12 11:55:00,66.28,66.31,66.23,66.3,13024.0,62.6673,62.6956,62.62,62.6862,13024.0
2023-12-12 12:00:00,66.27,66.36,66.26,66.36,18030.0,62.6578,62.7429,62.6484,62.7429,18030.0
2023-12-12 12:05:00,66.35,66.43,66.35,66.42,8806.0,62.7335,62.8091,62.7335,62.7996,8806.0
2023-12-12 12:10:00,66.41,66.46,66.41,66.45,8321.0,62.7902,62.8375,62.7902,62.828,8321.0
2023-12-12 12:15:00,66.45,66.47,66.42,66.45,8336.0,62.828,62.8469,62.7996,62.828,8336.0
2023-12-12 12:20:00,66.46,66.47,66.43,66.44,11761.0,62.8375,62.8469,62.8091,62.8186,11761.0
2023-12-12 12:25:00,66.44,66.48,66.43,66.46,10495.0,62.8186,62.8564,62.8091,62.8375,10495.0
2023-12-12 12:30:00,66.46,66.48,66.44,66.46,15313.0,62.8375,62.8564,62.8186,62.8375,15313.0
2023-12-12 12:35:00,66.46,66.47,66.42,66.44,7092.0,62.8375,62.8469,62.7996,62.8186,7092.0
2023-12-12 12:40:00,66.43,66.44,66.41,66.42,6474.0,62.8091,62.8186,62.7902,62.7996,6474.0
2023-12-12 12:45:00,66.42,66.44,66.41,66.43,10279.0,62.7996,62.8186,62.7902,62.8091,10279.0
2023-12-12 12:50:00,66.42,66.43,66.4,66.41,12298.0,62.7996,62.8091,62.7807,62.7902,12298.0
2023-12-12 12:55:00,66.4,66.43,66.38,66.39,20369.0,62.7807,62.8091,62.7618,62.7713,20369.0
2023-12-12 13:00:00,66.4,66.46,66.4,66.44,42021.0,62.7807,62.8375,62.7807,62.8186,42021.0
2023-12-12 13:05:00,66.44,66.44,66.37,66.38,15694.0,62.8186,62.8186,62.7524,62.7618,15694.0
2023-12-12 13:10:00,66.39,66.43,66.35,66.41,26860.0,62.7713,62.8091,62.7335,62.7902,26860.0
2023-12-12 13:15:00,66.42,66.45,66.42,66.44,7582.0,62.7996,62.828,62.7996,62.8186,7582.0
2023-12-12 13:20:00,66.44,66.45,66.41,66.43,12262.0,62.8186,62.828,62.7902,62.8091,12262.0
2023-12-12 13:25:00,66.43,66.46,66.42,66.44,14490.0,62.8091,62.8375,62.7996,62.8186,14490.0
2023-12-12 13:30:00,66.44,66.44,66.36,66.37,33222.0,62.8186,62.8186,62.7429,62.7524,33222.0
2023-12-12 13:35:00,66.37,66.37,66.31,66.34,14906.0,62.7524,62.7524,62.6956,62.724,14906.0
2023-12-12 13:40:00,66.36,66.43,66.35,66.43,17690.0,62.7429,62.8091,62.7335,62.8091,17690.0
2023-12-12 13:45:00,66.42,66.45,66.41,66.42,21193.0,62.7996,62.828,62.7902,62.7996,21193.0
2023-12-12 13:50:00,66.42,66.44,66.4,66.44,16105.0,62.7996,62.8186,62.7807,62.8186,16105.0
2023-12-12 13:55:00,66.44,66.44,66.41,66.43,14362.0,62.8186,62.8186,62.7902,62.8091,14362.0
2023-12-12 14:00:00,66.44,66.44,66.36,66.4,22851.0,62.8186,62.8186,62.7429,62.7807,22851.0
2023-12-12 14:05:00,66.4,66.41,66.37,66.39,22590.0,62.7807,62.7902,62.7524,62.7713,22590.0
2023-12-12 14:10:00,66.39,66.4,66.37,66.39,15030.0,62.7713,62.7807,62.7524,62.7713,15030.0
2023-12-12 14:15:00,66.39,66.39,66.35,66.39,25073.0,62.7713,62.7713,62.7335,62.7713,25073.0
2023-12-12 14:20:00,66.4,66.48,66.39,66.47,20054.0,62.7807,62.8564,62.7713,62.8469,20054.0
2023-12-12 14:25:00,66.46,66.53,66.46,66.53,14805.0,62.8375,62.9037,62.8375,62.9037,14805.0
2023-12-12 14:30:00,66.53,66.56,66.5,66.56,31822.0,62.9037,62.932,62.8753,62.932,31822.0
2023-12-12 14:35:00,66.56,66.56,66.48,66.52,21601.0,62.932,62.932,62.8564,62.8942,21601.0
2023-12-12 14:40:00,66.53,66.53,66.5,66.52,25989.0,62.9037,62.9037,62.8753,62.8942,25989.0
2023-12-12 14:45:00,66.52,66.54,66.47,66.47,29545.0,62.8942,62.9131,62.8469,62.8469,29545.0
2023-12-12 14:50:00,66.48,66.5,66.43,66.43,22751.0,62.8564,62.8753,62.8091,62.8091,22751.0
2023-12-12 14:55:00,66.43,66.48,66.4,66.48,20056.0,62.8091,62.8564,62.7807,62.8564,20056.0
2023-12-12 15:00:00,66.47,66.56,66.47,66.56,20739.0,62.8469,62.932,62.8469,62.932,20739.0
2023-12-12 15:05:00,66.56,66.63,66.55,66.63,21144.0,62.932,62.9982,62.9226,62.9982,21144.0
2023-12-12 15:10:00,66.63,66.64,66.57,66.58,41311.0,62.9982,63.0077,62.9415,62.9509,41311.0
2023-12-12 15:15:00,66.58,66.62,66.55,66.58,33827.0,62.9509,62.9887,62.9226,62.9509,33827.0
2023-12-12 15:20:00,66.58,66.62,66.57,66.62,44557.0,62.9509,62.9887,62.9415,62.9887,44557.0
2023-12-12 15:25:00,66.61,66.62,66.5,66.55,44624.0,62.9793,62.9887,62.8753,62.9226,44624.0
2023-12-12 15:30:00,66.55,66.59,66.54,66.58,36838.0,62.9226,62.9604,62.9131,62.9509,36838.0
2023-12-12 15:35:00,66.57,66.58,66.51,66.52,35681.0,62.9415,62.9509,62.8847,62.8942,35681.0
2023-12-12 15:40:00,66.52,66.58,66.51,66.53,62854.0,62.8942,62.9509,62.8847,62.9037,62854.0
2023-12-12 15:45:00,66.53,66.58,66.53,66.56,85401.0,62.9037,62.9509,62.9037,62.932,85401.0
2023-12-12 15:50:00,66.56,66.64,66.54,66.62,183305.0,62.932,63.0077,62.9131,62.9887,183305.0
2023-12-12 15:55:00,66.62,66.75,66.61,66.75,324761.0,62.9887,63.1117,62.9793,63.1117,324761.0
2023-12-13 09:30:00,66.74,66.79,66.62,66.77,64369.0,63.1022,63.1495,62.9887,63.1306,64369.0
2023-12-13 09:35:00,66.72,66.86,66.61,66.76,45834.0,63.0833,63.2157,62.9793,63.1211,45834.0
2023-12-13 09:40:00,66.77,66.84,66.74,66.83,33636.0,63.1306,63.1968,63.1022,63.1873,33636.0
2023-12-13 09:45:00,66.82,67.01,66.75,66.96,55484.0,63.1778,63.3575,63.1117,63.3102,55484.0
2023-12-13 09:50:00,66.96,67.01,66.91,66.93,40311.0,63.3102,63.3575,63.2629,63.2818,40311.0
2023-12-13 09:55:00,66.92,67.0,66.91,66.94,25636.0,63.2724,63.348,63.2629,63.2913,25636.0
2023-12-13 10:00:00,66.95,67.02,66.87,66.88,138088.0,63.3008,63.3669,63.2251,63.2346,138088.0
2023-12-13 10:05:00,66.87,67.01,66.86,67.0,65218.0,63.2251,63.3575,63.2157,63.348,65218.0
2023-12-13 10:10:00,67.0,67.07,66.88,67.07,70718.0,63.348,63.4142,63.2346,63.4142,70718.0
2023-12-13 10:15:00,67.07,67.18,67.04,67.12,26321.0,63.4142,63.5182,63.3859,63.4615,26321.0
2023-12-13 10:20:00,67.12,67.23,67.1,67.22,32225.0,63.4615,63.5655,63.4426,63.556,32225.0
2023-12-13 10:25:00,67.23,67.26,67.19,67.24,42608.0,63.5655,63.5939,63.5277,63.575,42608.0
2023-12-13 10:30:00,67.24,67.25,67.14,67.2,38076.0,63.575,63.5844,63.4804,63.5371,38076.0
2023-12-13 10:35:00,67.2,67.23,67.18,67.18,20060.0,63.5371,63.5655,63.5182,63.5182,20060.0
2023-12-13 10:40:00,67.19,67.27,67.17,67.26,22169.0,63.5277,63.6033,63.5088,63.5939,22169.0
2023-12-13 10:45:00,67.26,67.31,67.22,67.3,17440.0,63.5939,63.6411,63.556,63.6317,17440.0
2023-12-13 10:50:00,67.3,67.33,67.24,67.24,16443.0,63.6317,63.66,63.575,63.575,16443.0
2023-12-13 10:55:00,67.23,67.29,67.12,67.15,50025.0,63.5655,63.6222,63.4615,63.4899,50025.0
2023-12-13 11:00:00,67.16,67.22,67.16,67.19,16725.0,63.4993,63.556,63.4993,63.5277,16725.0
2023-12-13 11:05:00,67.19,67.24,67.18,67.23,9980.0,63.5277,63.575,63.5182,63.5655,9980.0
2023-12-13 11:10:00,67.23,67.3,67.23,67.3,16207.0,63.5655,63.6317,63.5655,63.6317,16207.0
2023-12-13 11:15:00,67.3,67.35,67.29,67.31,14403.0,63.6317,63.679,63.6222,63.6411,14403.0
2023-12-13 11:20:00,67.31,67.39,67.31,67.35,13124.0,63.6411,63.7168,63.6411,63.679,13124.0
2023-12-13 11:25:00,67.34,67.36,67.26,67.26,47229.0,63.6695,63.6884,63.5939,63.5939,47229.0
2023-12-13 11:30:00,67.26,67.31,67.25,67.28,27462.0,63.5939,63.6411,63.5844,63.6128,27462.0
2023-12-13 11:35:00,67.27,67.31,67.25,67.27,30166.0,63.6033,63.6411,63.5844,63.6033,30166.0
2023-12-13 11:40:00,67.27,67.27,67.17,67.17,14588.0,63.6033,63.6033,63.5088,63.5088,14588.0
2023-12-13 11:45:00,67.17,67.24,67.17,67.23,10585.0,63.5088,63.575,63.5088,63.5655,10585.0
2023-12-13 11:50:00,67.23,67.24,67.11,67.12,19319.0,63.5655,63.575,63.452,63.4615,19319.0
2023-12-13 11:55:00,67.11,67.15,67.1,67.15,11349.0,63.452,63.4899,63.4426,63.4899,11349.0
2023-12-13 12:00:00,67.15,67.17,67.09,67.11,10617.0,63.4899,63.5088,63.4331,63.452,10617.0
2023-12-13 12:05:00,67.11,67.11,67.08,67.08,9151.0,63.452,63.452,63.4237,63.4237,9151.0
2023-12-13 12:10:00,67.09,67.1,67.07,67.09,9319.0,63.4331,63.4426,63.4142,63.4331,9319.0
2023-12-13 12:15:00,67.08,67.13,67.07,67.09,16423.0,63.4237,63.4709,63.4142,63.4331,16423.0
2023-12-13 12:20:00,67.08,67.17,67.07,67.17,23497.0,63.4237,63.5088,63.4142,63.5088,23497.0
2023-12-13 12:25:00,67.16,67.2,67.13,67.2,26438.0,63.4993,63.5371,63.4709,63.5371,26438.0
2023-12-13 12:30:00,67.2,67.27,67.2,67.26,9052.0,63.5371,63.6033,63.5371,63.5939,9052.0
2023-12-13 12:35:00,67.27,67.28,67.2,67.22,22398.0,63.6033,63.6128,63.5371,63.556,22398.0
2023-12-13 12:40:00,67.22,67.24,67.2,67.22,34988.0,63.556,63.575,63.5371,63.556,34988.0
2023-12-13 12:45:00,67.23,67.25,67.14,67.24,31223.0,63.5655,63.5844,63.4804,63.575,31223.0
2023-12-13 12:50:00,67.24,67.25,67.18,67.18,23940.0,63.575,63.5844,63.5182,63.5182,23940.0
2023-12-13 12:55:00,67.17,67.19,67.14,67.15,19200.0,63.5088,63.5277,63.4804,63.4899,19200.0
2023-12-13 13:00:00,67.14,67.17,67.13,67.16,11176.0,63.4804,63.5088,63.4709,63.4993,11176.0
2023-12-13 13:05:00,67.16,67.17,67.14,67.17,8971.0,63.4993,63.5088,63.4804,63.5088,8971.0
2023-12-13 13:10:00,67.16,67.2,67.15,67.2,20694.0,63.4993,63.5371,63.4899,63.5371,20694.0
2023-12-13 13:15:00,67.2,67.21,67.17,67.17,16677.0,63.5371,63.5466,63.5088,63.5088,16677.0
2023-12-13 13:20:00,67.17,67.18,67.08,67.09,23978.0,63.5088,63.5182,63.4237,63.4331,23978.0
2023-12-13 13:25:00,67.09,67.14,67.08,67.14,15657.0,63.4331,63.4804,63.4237,63.4804,15657.0
2023-12-13 13:30:00,67.14,67.19,67.13,67.19,16044.0,63.4804,63.5277,63.4709,63.5277,16044.0
2023-12-13 13:35:00,67.19,67.19,67.16,67.17,16115.0,63.5277,63.5277,63.4993,63.5088,16115.0
2023-12-13 13:40:00,67.17,67.18,67.12,67.13,29656.0,63.5088,63.5182,63.4615,63.4709,29656.0
2023-12-13 13:45:00,67.13,67.17,67.12,67.16,10221.0,63.4709,63.5088,63.4615,63.4993,10221.0
2023-12-13 13:50:00,67.17,67.19,67.16,67.17,9805.0,63.5088,63.5277,63.4993,63.5088,9805.0
2023-12-13 13:55:00,67.17,67.18,67.15,67.16,14586.0,63.5088,63.5182,63.4899,63.4993,14586.0
2023-12-13 14:00:00,67.17,67.31,67.16,67.31,25656.0,63.5088,63.6411,63.4993,63.6411,25656.0
2023-12-13 14:05:00,67.31,67.42,67.31,67.39,80900.0,63.6411,63.7451,63.6411,63.7168,80900.0
2023-12-13 14:10:00,67.4,67.51,67.39,67.43,25341.0,63.7262,63.8302,63.7168,63.7546,25341.0
2023-12-13 14:15:00,67.4,67.45,67.37,67.38,10654.0,63.7262,63.7735,63.6979,63.7073,10654.0
2023-12-13 14:20:00,67.39,67.45,67.38,67.42,11991.0,63.7168,63.7735,63.7073,63.7451,11991.0
2023-12-13 14:25:00,67.42,67.43,67.39,67.42,13618.0,63.7451,63.7546,63.7168,63.7451,13618.0
2023-12-13 14:30:00,67.42,67.51,67.42,67.48,14567.0,63.7451,63.8302,63.7451,63.8019,14567.0
2023-12-13 14:35:00,67.49,67.53,67.44,67.47,25339.0,63.8113,63.8491,63.764,63.7924,25339.0
2023-12-13 14:40:00,67.48,67.59,67.47,67.56,23679.0,63.8019,63.9059,63.7924,63.8775,23679.0
2023-12-13 14:45:00,67.56,67.62,67.52,67.6,32349.0,63.8775,63.9342,63.8397,63.9153,32349.0
2023-12-13 14:50:00,67.59,67.7,67.59,67.7,15212.0,63.9059,64.0099,63.9059,64.0099,15212.0
2023-12-13 14:55:00,67.68,67.78,67.64,67.76,21821.0,63.991,64.0855,63.9531,64.0666,21821.0
2023-12-13 15:00:00,67.76,67.95,67.73,67.94,49710.0,64.0666,64.2463,64.0382,64.2368,49710.0
2023-12-13 15:05:00,67.94,67.94,67.8,67.84,24454.0,64.2368,64.2368,64.1044,64.1422,24454.0
2023-12-13 15:10:00,67.83,67.9,67.81,67.9,22629.0,64.1328,64.199,64.1139,64.199,22629.0
2023-12-13 15:15:00,67.9,67.93,67.82,67.92,25645.0,64.199,64.2273,64.1233,64.2179,25645.0
2023-12-13 15:20:00,67.92,68.04,67.92,68.02,35664.0,64.2179,64.3313,64.2179,64.3124,35664.0
2023-12-13 15:25:00,68.03,68.06,67.97,68.03,44994.0,64.3219,64.3503,64.2652,64.3219,44994.0
2023-12-13 15:30:00,68.05,68.05,67.95,68.0,36861.0,64.3408,64.3408,64.2463,64.2935,36861.0
2023-12-13 15:35:00,68.0,68.03,67.97,67.98,50859.0,64.2935,64.3219,64.2652,64.2746,50859.0
2023-12-13 15:40:00,67.98,67.99,67.91,67.92,46260.0,64.2746,64.2841,64.2084,64.2179,46260.0
2023-12-13 15:45:00,67.92,67.98,67.86,67.87,49743.0,64.2179,64.2746,64.1612,64.1706,49743.0
2023-12-13 15:50:00,67.87,67.9,67.82,67.83,79520.0,64.1706,64.199,64.1233,64.1328,79520.0
2023-12-13 15:55:00,67.84,67.86,67.82,67.83,191832.0,64.1422,64.1612,64.1233,64.1328,191832.0
2023-12-14 09:30:00,68.07,68.24,67.72,67.76,214363.0,64.3597,64.5204,64.0288,64.0666,214363.0
2023-12-14 09:35:00,67.75,67.87,67.4,67.63,44782.0,64.0572,64.1706,63.7262,63.9437,44782.0
2023-12-14 09:40:00,67.64,67.75,67.53,67.74,66264.0,63.9531,64.0572,63.8491,64.0477,66264.0
2023-12-14 09:45:00,67.73,67.74,67.35,67.43,32257.0,64.0382,64.0477,63.679,63.7546,32257.0
2023-12-14 09:50:00,67.45,67.55,67.41,67.43,33869.0,63.7735,63.8681,63.7357,63.7546,33869.0
2023-12-14 09:55:00,67.42,67.53,67.37,67.53,29728.0,63.7451,63.8491,63.6979,63.8491,29728.0
2023-12-14 10:00:00,67.54,67.58,67.26,67.32,44211.0,63.8586,63.8964,63.5939,63.6506,44211.0
2023-12-14 10:05:00,67.32,67.53,67.3,67.5,54863.0,63.6506,63.8491,63.6317,63.8208,54863.0
2023-12-14 10:10:00,67.51,67.55,67.4,67.45,35116.0,63.8302,63.8681,63.7262,63.7735,35116.0
2023-12-14 10:15:00,67.45,67.66,67.44,67.53,37197.0,63.7735,63.9721,63.764,63.8491,37197.0
2023-12-14 10:20:00,67.53,67.73,67.53,67.67,27789.0,63.8491,64.0382,63.8491,63.9815,27789.0
2023-12-14 10:25:00,67.68,67.77,67.62,67.77,24706.0,63.991,64.0761,63.9342,64.0761,24706.0
2023-12-14 10:30:00,67.79,67.8,67.65,67.74,31391.0,64.095,64.1044,63.9626,64.0477,31391.0
2023-12-14 10:35:00,67.74,67.76,67.61,67.73,47960.0,64.0477,64.0666,63.9248,64.0382,47960.0
2023-12-14 10:40:00,67.73,67.82,67.71,67.77,27874.0,64.0382,64.1233,64.0193,64.0761,27874.0
2023-12-14 10:45:00,67.76,67.8,67.7,67.8,31580.0,64.0666,64.1044,64.0099,64.1044,31580.0
2023-12-14 10:50:00,67.8,67.87,67.77,67.77,28143.0,64.1044,64.1706,64.0761,64.0761,28143.0
2023-12-14 10:55:00,67.76,67.78,67.66,67.67,30895.0,64.0666,64.0855,63.9721,63.9815,30895.0
2023-12-14 11:00:00,67.68,67.68,67.6,67.65,18075.0,63.991,63.991,63.9153,63.9626,18075.0
2023-12-14 11:05:00,67.65,67.67,67.54,67.55,20186.0,63.9626,63.9815,63.8586,63.8681,20186.0
2023-12-14 11:10:00,67.55,67.55,67.46,67.47,22548.0,63.8681,63.8681,63.783,63.7924,22548.0
2023-12-14 11:15:00,67.48,67.5,67.43,67.43,19733.0,63.8019,63.8208,63.7546,63.7546,19733.0
2023-12-14 11:20:00,67.44,67.44,67.34,67.38,45642.0,63.764,63.764,63.6695,63.7073,45642.0
2023-12-14 11:25:00,67.37,67.43,67.33,67.39,31735.0,63.6979,63.7546,63.66,63.7168,31735.0
2023-12-14 11:30:00,67.39,67.39,67.31,67.31,24184.0,63.7168,63.7168,63.6411,63.6411,24184.0
2023-12-14 11:35:00,67.31,67.44,67.27,67.43,23590.0,63.6411,63.764,63.6033,63.7546,23590.0
2023-12-14 11:40:00,67.42,67.48,67.41,67.47,14475.0,63.7451,63.8019,63.7357,63.7924,14475.0
2023-12-14 11:45:00,67.47,67.48,67.44,67.46,14594.0,63.7924,63.8019,63.764,63.783,14594.0
2023-12-14 11:50:00,67.47,67.6,67.46,67.57,47690.0,63.7924,63.9153,63.783,63.887,47690.0
2023-12-14 11:55:00,67.55,67.61,67.54,67.6,21514.0,63.8681,63.9248,63.8586,63.9153,21514.0
2023-12-14 12:00:00,67.61,67.64,67.56,67.63,12326.0,63.9248,63.9531,63.8775,63.9437,12326.0
2023-12-14 12:05:00,67.63,67.65,67.6,67.64,14814.0,63.9437,63.9626,63.9153,63.9531,14814.0
2023-12-14 12:10:00,67.64,67.72,67.63,67.69,23293.0,63.9531,64.0288,63.9437,64.0004,23293.0
2023-12-14 12:15:00,67.68,67.7,67.6,67.69,54808.0,63.991,64.0099,63.9153,64.0004,54808.0
2023-12-14 12:20:00,67.67,67.68,67.65,67.66,12234.0,63.9815,63.991,63.9626,63.9721,12234.0
2023-12-14 12:25:00,67.66,67.68,67.6,67.63,19284.0,63.9721,63.991,63.9153,63.9437,19284.0
2023-12-14 12:30:00,67.64,67.65,67.55,67.56,14393.0,63.9531,63.9626,63.8681,63.8775,14393.0
2023-12-14 12:35:00,67.56,67.59,67.54,67.58,10892.0,63.8775,63.9059,63.8586,63.8964,10892.0
2023-12-14 12:40:00,67.57,67.61,67.56,67.59,18440.0,63.887,63.9248,63.8775,63.9059,18440.0
2023-12-14 12:45:00,67.58,67.65,67.5,67.65,14236.0,63.8964,63.9626,63.8208,63.9626,14236.0
2023-12-14 12:50:00,67.65,67.67,67.59,67.63,30456.0,63.9626,63.9815,63.9059,63.9437,30456.0
2023-12-14 12:55:00,67.62,67.62,67.57,67.62,23259.0,63.9342,63.9342,63.887,63.9342,23259.0
2023-12-14 13:00:00,67.62,67.66,67.56,67.6,27564.0,63.9342,63.9721,63.8775,63.9153,27564.0
2023-12-14 13:05:00,67.61,67.62,67.55,67.56,40927.0,63.9248,63.9342,63.8681,63.8775,40927.0
2023-12-14 13:10:00,67.55,67.56,67.51,67.55,24506.0,63.8681,63.8775,63.8302,63.8681,24506.0
2023-12-14 13:15:00,67.56,67.57,67.49,67.53,27522.0,63.8775,63.887,63.8113,63.8491,27522.0
2023-12-14 13:20:00,67.53,67.55,67.5,67.54,12414.0,63.8491,63.8681,63.8208,63.8586,12414.0
2023-12-14 13:25:00,67.53,67.57,67.47,67.48,13184.0,63.8491,63.887,63.7924,63.8019,13184.0
2023-12-14 13:30:00,67.48,67.5,67.41,67.43,32707.0,63.8019,63.8208,63.7357,63.7546,32707.0
2023-12-14 13:35:00,67.42,67.42,67.33,67.34,60904.0,63.7451,63.7451,63.66,63.6695,60904.0
2023-12-14 13:40:00,67.35,67.43,67.32,67.41,26735.0,63.679,63.7546,63.6506,63.7357,26735.0
2023-12-14 13:45:00,67.41,67.41,67.33,67.33,61064.0,63.7357,63.7357,63.66,63.66,61064.0
2023-12-14 13:50:00,67.34,67.35,67.18,67.2,27208.0,63.6695,63.679,63.5182,63.5371,27208.0
2023-12-14 13:55:00,67.19,67.22,67.09,67.15,207914.0,63.5277,63.556,63.4331,63.4899,207914.0
2023-12-14 14:00:00,67.14,67.14,66.96,66.96,22606.0,63.4804,63.4804,63.3102,63.3102,22606.0
2023-12-14 14:05:00,66.97,66.98,66.81,66.87,45355.0,63.3197,63.3291,63.1684,63.2251,45355.0
2023-12-14 14:10:00,66.87,66.87,66.75,66.75,51549.0,63.2251,63.2251,63.1117,63.1117,51549.0
2023-12-14 14:15:00,66.76,66.78,66.64,66.65,39732.0,63.1211,63.14,63.0077,63.0171,39732.0
2023-12-14 14:20:00,66.64,66.79,66.56,66.78,136659.0,63.0077,63.1495,62.932,63.14,136659.0
2023-12-14 14:25:00,66.78,66.86,66.76,66.77,62725.0,63.14,63.2157,63.1211,63.1306,62725.0
2023-12-14 14:30:00,66.77,66.85,66.77,66.78,42633.0,63.1306,63.2062,63.1306,63.14,42633.0
2023-12-14 14:35:00,66.78,66.78,66.72,66.75,129225.0,63.14,63.14,63.0833,63.1117,129225.0
2023-12-14 14:40:00,66.75,66.8,66.72,66.78,39156.0,63.1117,63.1589,63.0833,63.14,39156.0
2023-12-14 14:45:00,66.78,66.86,66.71,66.71,65856.0,63.14,63.2157,63.0738,63.0738,65856.0
2023-12-14 14:50:00,66.7,66.76,66.62,66.63,186286.0,63.0644,63.1211,62.9887,62.9982,186286.0
2023-12-14 14:55:00,66.63,66.77,66.62,66.73,67540.0,62.9982,63.1306,62.9887,63.0927,67540.0
2023-12-14 15:00:00,66.73,66.82,66.72,66.79,63315.0,63.0927,63.1778,63.0833,63.1495,63315.0
2023-12-14 15:05:00,66.79,66.84,66.73,66.78,128513.0,63.1495,63.1968,63.0927,63.14,128513.0
2023-12-14 15:10:00,66.77,66.82,66.72,66.73,61017.0,63.1306,63.1778,63.0833,63.0927,61017.0
2023-12-14 15:15:00,66.73,66.83,66.67,66.8,67471.0,63.0927,63.1873,63.036,63.1589,67471.0
2023-12-14 15:20:00,66.81,66.82,66.68,66.7,62510.0,63.1684,63.1778,63.0455,63.0644,62510.0
2023-12-14 15:25:00,66.7,66.71,66.66,66.67,123032.0,63.0644,63.0738,63.0266,63.036,123032.0
2023-12-14 15:30:00,66.67,66.67,66.58,66.6,63911.0,63.036,63.036,62.9509,62.9698,63911.0
2023-12-14 15:35:00,66.59,66.7,66.59,66.66,300206.0,62.9604,63.0644,62.9604,63.0266,300206.0
2023-12-14 15:40:00,66.66,66.66,66.51,66.52,62602.0,63.0266,63.0266,62.8847,62.8942,62602.0
2023-12-14 15:45:00,66.51,66.54,66.41,66.48,91078.0,62.8847,62.9131,62.7902,62.8564,91078.0
2023-12-14 15:50:00,66.47,66.48,66.4,66.42,127740.0,62.8469,62.8564,62.7807,62.7996,127740.0
2023-12-14 15:55:00,66.41,66.42,66.29,66.32,416126.0,62.7902,62.7996,62.6767,62.7051,416126.0
2023-12-15 09:30:00,65.67,66.0,65.44,65.65,660630.0,62.0905,62.4025,61.8731,62.0716,660630.0
2023-12-15 09:35:00,65.59,65.59,65.15,65.28,41195.0,62.0149,62.0149,61.5989,61.7218,41195.0
2023-12-15 09:40:00,65.28,65.46,65.07,65.15,73622.0,61.7218,61.892,61.5232,61.5989,73622.0
2023-12-15 09:45:00,65.16,65.58,65.11,65.48,115779.0,61.6083,62.0054,61.5611,61.9109,115779.0
2023-12-15 09:50:00,65.47,65.49,65.37,65.39,60188.0,61.9014,61.9203,61.8069,61.8258,60188.0
2023-12-15 09:55:00,65.41,65.52,65.36,65.44,146813.0,61.8447,61.9487,61.7974,61.8731,146813.0
2023-12-15 10:00:00,65.44,65.44,65.33,65.4,49237.0,61.8731,61.8731,61.7691,61.8352,49237.0
2023-12-15 10:05:00,65.4,65.46,65.36,65.37,29098.0,61.8352,61.892,61.7974,61.8069,29098.0
2023-12-15 10:10:00,65.37,65.53,65.36,65.5,152369.0,61.8069,61.9582,61.7974,61.9298,152369.0
2023-12-15 10:15:00,65.49,65.87,65.48,65.8,119400.0,61.9203,62.2796,61.9109,62.2134,119400.0
2023-12-15 10:20:00,65.79,65.8,65.67,65.69,71553.0,62.204,62.2134,62.0905,62.1094,71553.0
2023-12-15 10:25:00,65.69,65.77,65.66,65.73,97580.0,62.1094,62.1851,62.0811,62.1473,97580.0
2023-12-15 10:30:00,65.73,65.83,65.71,65.75,60909.0,62.1473,62.2418,62.1283,62.1662,60909.0
2023-12-15 10:35:00,65.75,65.76,65.57,65.6,41419.0,62.1662,62.1756,61.996,62.0243,41419.0
2023-12-15 10:40:00,65.6,65.6,65.44,65.44,26499.0,62.0243,62.0243,61.8731,61.8731,26499.0
2023-12-15 10:45:00,65.44,65.5,65.36,65.49,40538.0,61.8731,61.9298,61.7974,61.9203,40538.0
2023-12-15 10:50:00,65.48,65.53,65.46,65.51,36692.0,61.9109,61.9582,61.892,61.9392,36692.0
2023-12-15 10:55:00,65.5,65.58,65.49,65.55,40240.0,61.9298,62.0054,61.9203,61.9771,40240.0
2023-12-15 11:00:00,65.55,65.58,65.47,65.48,28966.0,61.9771,62.0054,61.9014,61.9109,28966.0
2023-12-15 11:05:00,65.47,65.5,65.43,65.47,58164.0,61.9014,61.9298,61.8636,61.9014,58164.0
2023-12-15 11:10:00,65.46,65.53,65.43,65.52,128548.0,61.892,61.9582,61.8636,61.9487,128548.0
2023-12-15 11:15:00,65.53,65.61,65.52,65.56,31615.0,61.9582,62.0338,61.9487,61.9865,31615.0
2023-12-15 11:20:00,65.56,65.59,65.47,65.48,20848.0,61.9865,62.0149,61.9014,61.9109,20848.0
2023-12-15 11:25:00,65.49,65.58,65.45,65.51,36948.0,61.9203,62.0054,61.8825,61.9392,36948.0
2023-12-15 11:30:00,65.51,65.59,65.49,65.59,19320.0,61.9392,62.0149,61.9203,62.0149,19320.0
2023-12-15 11:35:00,65.59,65.6,65.51,65.52,20317.0,62.0149,62.0243,61.9392,61.9487,20317.0
2023-12-15 11:40:00,65.53,65.61,65.53,65.58,18106.0,61.9582,62.0338,61.9582,62.0054,18106.0
2023-12-15 11:45:00,65.59,65.59,65.53,65.55,26196.0,62.0149,62.0149,61.9582,61.9771,26196.0
2023-12-15 11:50:00,65.54,65.55,65.52,65.53,16771.0,61.9676,61.9771,61.9487,61.9582,16771.0
2023-12-15 11:55:00,65.53,65.55,65.48,65.54,19402.0,61.9582,61.9771,61.9109,61.9676,19402.0
2023-12-15 12:00:00,65.55,65.62,65.53,65.54,78395.0,61.9771,62.0433,61.9582,61.9676,78395.0
2023-12-15 12:05:00,65.55,65.58,65.42,65.44,152798.0,61.9771,62.0054,61.8542,61.8731,152798.0
2023-12-15 12:10:00,65.43,65.43,65.31,65.31,30322.0,61.8636,61.8636,61.7501,61.7501,30322.0
2023-12-15 12:15:00,65.31,65.39,65.26,65.37,37884.0,61.7501,61.8258,61.7029,61.8069,37884.0
2023-12-15 12:20:00,65.37,65.39,65.27,65.28,21640.0,61.8069,61.8258,61.7123,61.7218,21640.0
2023-12-15 12:25:00,65.28,65.46,65.27,65.42,49497.0,61.7218,61.892,61.7123,61.8542,49497.0
2023-12-15 12:30:00,65.43,65.45,65.4,65.42,21533.0,61.8636,61.8825,61.8352,61.8542,21533.0
2023-12-15 12:35:00,65.42,65.42,65.38,65.41,14183.0,61.8542,61.8542,61.8163,61.8447,14183.0
2023-12-15 12:40:00,65.4,65.42,65.34,65.34,120056.0,61.8352,61.8542,61.7785,61.7785,120056.0
2023-12-15 12:45:00,65.34,65.43,65.29,65.42,18207.0,61.7785,61.8636,61.7312,61.8542,18207.0
2023-12-15 12:50:00,65.41,65.43,65.39,65.39,12221.0,61.8447,61.8636,61.8258,61.8258,12221.0
2023-12-15 12:55:00,65.41,65.46,65.4,65.45,26314.0,61.8447,61.892,61.8352,61.8825,26314.0
2023-12-15 13:00:00,65.45,65.49,65.41,65.42,20659.0,61.8825,61.9203,61.8447,61.8542,20659.0
2023-12-15 13:05:00,65.42,65.43,65.38,65.39,13299.0,61.8542,61.8636,61.8163,61.8258,13299.0
2023-12-15 13:10:00,65.39,65.44,65.35,65.35,45210.0,61.8258,61.8731,61.788,61.788,45210.0
2023-12-15 13:15:00,65.34,65.4,65.33,65.4,17751.0,61.7785,61.8352,61.7691,61.8352,17751.0
2023-12-15 13:20:00,65.4,65.4,65.36,65.36,21769.0,61.8352,61.8352,61.7974,61.7974,21769.0
2023-12-15 13:25:00,65.35,65.39,65.32,65.39,14367.0,61.788,61.8258,61.7596,61.8258,14367.0
2023-12-15 13:30:00,65.39,65.4,65.37,65.4,19643.0,61.8258,61.8352,61.8069,61.8352,19643.0
2023-12-15 13:35:00,65.4,65.41,65.36,65.38,153186.0,61.8352,61.8447,61.7974,61.8163,153186.0
2023-12-15 13:40:00,65.38,65.41,65.35,65.4,37136.0,61.8163,61.8447,61.788,61.8352,37136.0
2023-12-15 13:45:00,65.4,65.55,65.39,65.51,142021.0,61.8352,61.9771,61.8258,61.9392,142021.0
2023-12-15 13:50:00,65.51,65.51,65.38,65.43,50818.0,61.9392,61.9392,61.8163,61.8636,50818.0
2023-12-15 13:55:00,65.43,65.54,65.4,65.53,29964.0,61.8636,61.9676,61.8352,61.9582,29964.0
2023-12-15 14:00:00,65.53,65.56,65.44,65.45,15911.0,61.9582,61.9865,61.8731,61.8825,15911.0
2023-12-15 14:05:00,65.44,65.44,65.34,65.38,44529.0,61.8731,61.8731,61.7785,61.8163,44529.0
2023-12-15 14:10:00,65.37,65.41,65.34,65.38,82870.0,61.8069,61.8447,61.7785,61.8163,82870.0
2023-12-15 14:15:00,65.38,65.41,65.36,65.37,91536.0,61.8163,61.8447,61.7974,61.8069,91536.0
2023-12-15 14:20:00,65.37,65.38,65.29,65.31,49497.0,61.8069,61.8163,61.7312,61.7501,49497.0
2023-12-15 14:25:00,65.28,65.3,65.2,65.24,50435.0,61.7218,61.7407,61.6461,61.684,50435.0
2023-12-15 14:30:00,65.25,65.33,65.22,65.28,86497.0,61.6934,61.7691,61.6651,61.7218,86497.0
2023-12-15 14:35:00,65.28,65.32,65.25,65.31,79989.0,61.7218,61.7596,61.6934,61.7501,79989.0
2023-12-15 14:40:00,65.31,65.34,65.29,65.32,278689.0,61.7501,61.7785,61.7312,61.7596,278689.0
2023-12-15 14:45:00,65.31,65.35,65.28,65.3,101269.0,61.7501,61.788,61.7218,61.7407,101269.0
2023-12-15 14:50:00,65.3,65.34,65.28,65.28,128144.0,61.7407,61.7785,61.7218,61.7218,128144.0
2023-12-15 14:55:00,65.28,65.3,65.24,65.26,42030.0,61.7218,61.7407,61.684,61.7029,42030.0
2023-12-15 15:00:00,65.27,65.27,65.22,65.23,72331.0,61.7123,61.7123,61.6651,61.6745,72331.0
2023-12-15 15:05:00,65.23,65.25,65.16,65.21,316093.0,61.6745,61.6934,61.6083,61.6556,316093.0
2023-12-15 15:10:00,65.22,65.25,65.12,65.13,42932.0,61.6651,61.6934,61.5705,61.58,42932.0
2023-12-15 15:15:00,65.12,65.21,65.1,65.17,107286.0,61.5705,61.6556,61.5516,61.6178,107286.0
2023-12-15 15:20:00,65.17,65.23,65.12,65.14,66358.0,61.6178,61.6745,61.5705,61.5894,66358.0
2023-12-15 15:25:00,65.14,65.16,64.98,65.01,93218.0,61.5894,61.6083,61.4381,61.4665,93218.0
2023-12-15 15:30:00,65.01,65.11,64.98,65.1,65403.0,61.4665,61.5611,61.4381,61.5516,65403.0
2023-12-15 15:35:00,65.09,65.1,64.93,64.97,62170.0,61.5421,61.5516,61.3909,61.4287,62170.0
2023-12-15 15:40:00,64.97,65.01,64.93,64.98,109529.0,61.4287,61.4665,61.3909,61.4381,109529.0
2023-12-15 15:45:00,64.99,65.11,64.99,65.07,77032.0,61.4476,61.5611,61.4476,61.5232,77032.0
2023-12-15 15:50:00,65.07,65.28,65.01,65.22,248007.0,61.5232,61.7218,61.4665,61.6651,248007.0
2023-12-15 15:55:00,65.21,65.3,65.19,65.21,306853.0,61.6556,61.7407,61.6367,61.6556,306853.0
2023-12-18 09:30:00,65.32,65.4,65.08,65.29,97886.0,61.7596,61.8352,61.5327,61.7312,97886.0
2023-12-18 09:35:00,65.31,65.62,65.31,65.55,66677.0,61.7501,62.0433,61.7501,61.9771,66677.0
2023-12-18 09:40:00,65.53,65.66,65.38,65.51,54167.0,61.9582,62.0811,61.8163,61.9392,54167.0
2023-12-18 09:45:00,65.52,65.92,65.52,65.89,52459.0,61.9487,62.3269,61.9487,62.2985,52459.0
2023-12-18 09:50:00,65.91,65.98,65.76,65.78,38862.0,62.3174,62.3836,62.1756,62.1945,38862.0
2023-12-18 09:55:00,65.78,65.97,65.76,65.97,38157.0,62.1945,62.3742,62.1756,62.3742,38157.0
2023-12-18 10:00:00,65.97,66.03,65.92,66.01,40301.0,62.3742,62.4309,62.3269,62.412,40301.0
2023-12-18 10:05:00,66.03,66.09,65.99,66.03,54467.0,62.4309,62.4876,62.3931,62.4309,54467.0
2023-12-18 10:10:00,66.03,66.17,65.99,66.17,62120.0,62.4309,62.5633,62.3931,62.5633,62120.0
2023-12-18 10:15:00,66.16,66.19,66.0,66.02,45929.0,62.5538,62.5822,62.4025,62.4214,45929.0
2023-12-18 10:20:00,66.01,66.02,65.93,65.98,37306.0,62.412,62.4214,62.3364,62.3836,37306.0
2023-12-18 10:25:00,65.98,66.01,65.88,65.95,23879.0,62.3836,62.412,62.2891,62.3553,23879.0
2023-12-18 10:30:00,65.94,65.98,65.88,65.93,22448.0,62.3458,62.3836,62.2891,62.3364,22448.0
2023-12-18 10:35:00,65.94,66.12,65.94,66.12,33763.0,62.3458,62.516,62.3458,62.516,33763.0
2023-12-18 10:40:00,66.13,66.18,66.1,66.1,23541.0,62.5255,62.5727,62.4971,62.4971,23541.0
2023-12-18 10:45:00,66.11,66.28,66.1,66.25,39594.0,62.5065,62.6673,62.4971,62.6389,39594.0
2023-12-18 10:50:00,66.24,66.28,66.2,66.21,27622.0,62.6295,62.6673,62.5916,62.6011,27622.0
2023-12-18 10:55:00,66.21,66.23,66.14,66.19,26808.0,62.6011,62.62,62.5349,62.5822,26808.0
2023-12-18 11:00:00,66.19,66.25,66.14,66.17,21138.0,62.5822,62.6389,62.5349,62.5633,21138.0
2023-12-18 11:05:00,66.19,66.27,66.17,66.27,36405.0,62.5822,62.6578,62.5633,62.6578,36405.0
2023-12-18 11:10:00,66.27,66.27,66.19,66.26,25326.0,62.6578,62.6578,62.5822,62.6484,25326.0
2023-12-18 11:15:00,66.25,66.29,66.23,66.28,43432.0,62.6389,62.6767,62.62,62.6673,43432.0
2023-12-18 11:20:00,66.27,66.46,66.24,66.46,66596.0,62.6578,62.8375,62.6295,62.8375,66596.0
2023-12-18 11:25:00,66.45,66.54,66.43,66.48,29751.0,62.828,62.9131,62.8091,62.8564,29751.0
2023-12-18 11:30:00,66.48,66.5,66.4,66.48,14931.0,62.8564,62.8753,62.7807,62.8564,14931.0
2023-12-18 11:35:00,66.48,66.51,66.47,66.51,22619.0,62.8564,62.8847,62.8469,62.8847,22619.0
2023-12-18 11:40:00,66.51,66.52,66.39,66.4,28787.0,62.8847,62.8942,62.7713,62.7807,28787.0
2023-12-18 11:45:00,66.4,66.47,66.35,66.47,32048.0,62.7807,62.8469,62.7335,62.8469,32048.0
2023-12-18 11:50:00,66.46,66.51,66.44,66.45,18229.0,62.8375,62.8847,62.8186,62.828,18229.0
2023-12-18 11:55:00,66.45,66.45,66.39,66.41,12353.0,62.828,62.828,62.7713,62.7902,12353.0
2023-12-18 12:00:00,66.41,66.42,66.33,66.38,18990.0,62.7902,62.7996,62.7146,62.7618,18990.0
2023-12-18 12:05:00,66.38,66.39,66.3,66.33,15771.0,62.7618,62.7713,62.6862,62.7146,15771.0
2023-12-18 12:10:00,66.33,66.38,66.31,66.37,10378.0,62.7146,62.7618,62.6956,62.7524,10378.0
2023-12-18 12:15:00,66.38,66.5,66.37,66.49,18558.0,62.7618,62.8753,62.7524,62.8658,18558.0
2023-12-18 12:20:00,66.5,66.53,66.48,66.52,25327.0,62.8753,62.9037,62.8564,62.8942,25327.0
2023-12-18 12:25:00,66.52,66.58,66.51,66.56,21011.0,62.8942,62.9509,62.8847,62.932,21011.0
2023-12-18 12:30:00,66.56,66.61,66.55,66.56,18674.0,62.932,62.9793,62.9226,62.932,18674.0
2023-12-18 12:35:00,66.56,66.57,66.45,66.47,18563.0,62.932,62.9415,62.828,62.8469,18563.0
2023-12-18 12:40:00,66.45,66.53,66.45,66.52,12712.0,62.828,62.9037,62.828,62.8942,12712.0
2023-12-18 12:45:00,66.52,66.52,66.43,66.45,12613.0,62.8942,62.8942,62.8091,62.828,12613.0
2023-12-18 12:50:00,66.44,66.46,66.36,66.37,11931.0,62.8186,62.8375,62.7429,62.7524,11931.0
2023-12-18 12:55:00,66.37,66.43,66.36,66.38,18104.0,62.7524,62.8091,62.7429,62.7618,18104.0
2023-12-18 13:00:00,66.38,66.39,66.35,66.35,10811.0,62.7618,62.7713,62.7335,62.7335,10811.0
2023-12-18 13:05:00,66.35,66.41,66.34,66.41,17873.0,62.7335,62.7902,62.724,62.7902,17873.0
2023-12-18 13:10:00,66.41,66.42,66.37,66.37,22484.0,62.7902,62.7996,62.7524,62.7524,22484.0
2023-12-18 13:15:00,66.37,66.41,66.35,66.39,22190.0,62.7524,62.7902,62.7335,62.7713,22190.0
2023-12-18 13:20:00,66.39,66.48,66.36,66.46,80622.0,62.7713,62.8564,62.7429,62.8375,80622.0
2023-12-18 13:25:00,66.46,66.46,66.38,66.43,30863.0,62.8375,62.8375,62.7618,62.8091,30863.0
2023-12-18 13:30:00,66.44,66.44,66.4,66.43,27245.0,62.8186,62.8186,62.7807,62.8091,27245.0
2023-12-18 13:35:00,66.43,66.44,66.35,66.35,19546.0,62.8091,62.8186,62.7335,62.7335,19546.0
2023-12-18 13:40:00,66.35,66.35,66.3,66.33,25359.0,62.7335,62.7335,62.6862,62.7146,25359.0
2023-12-18 13:45:00,66.31,66.39,66.29,66.36,41308.0,62.6956,62.7713,62.6767,62.7429,41308.0
2023-12-18 13:50:00,66.36,66.42,66.35,66.41,23667.0,62.7429,62.7996,62.7335,62.7902,23667.0
2023-12-18 13:55:00,66.41,66.41,66.36,66.38,18012.0,62.7902,62.7902,62.7429,62.7618,18012.0
2023-12-18 14:00:00,66.38,66.42,66.35,66.42,29975.0,62.7618,62.7996,62.7335,62.7996,29975.0
2023-12-18 14:05:00,66.42,66.42,66.3,66.3,15897.0,62.7996,62.7996,62.6862,62.6862,15897.0
2023-12-18 14:10:00,66.29,66.31,66.23,66.24,42930.0,62.6767,62.6956,62.62,62.6295,42930.0
2023-12-18 14:15:00,66.25,66.28,66.19,66.25,55111.0,62.6389,62.6673,62.5822,62.6389,55111.0
2023-12-18 14:20:00,66.25,66.3,66.24,66.26,26669.0,62.6389,62.6862,62.6295,62.6484,26669.0
2023-12-18 14:25:00,66.25,66.33,66.16,66.25,219094.0,62.6389,62.7146,62.5538,62.6389,219094.0
2023-12-18 14:30:00,66.23,66.26,66.15,66.16,28112.0,62.62,62.6484,62.5444,62.5538,28112.0
2023-12-18 14:35:00,66.16,66.23,66.16,66.2,37251.0,62.5538,62.62,62.5538,62.5916,37251.0
2023-12-18 14:40:00,66.2,66.31,66.19,66.29,40930.0,62.5916,62.6956,62.5822,62.6767,40930.0
2023-12-18 14:45:00,66.29,66.33,66.26,66.27,39946.0,62.6767,62.7146,62.6484,62.6578,39946.0
2023-12-18 14:50:00,66.27,66.29,66.24,66.25,22162.0,62.6578,62.6767,62.6295,62.6389,22162.0
2023-12-18 14:55:00,66.25,66.26,66.19,66.24,82197.0,62.6389,62.6484,62.5822,62.6295,82197.0
2023-12-18 15:00:00,66.24,66.3,66.21,66.28,50055.0,62.6295,62.6862,62.6011,62.6673,50055.0
2023-12-18 15:05:00,66.27,66.3,66.23,66.25,37375.0,62.6578,62.6862,62.62,62.6389,37375.0
2023-12-18 15:10:00,66.25,66.27,66.21,66.21,37941.0,62.6389,62.6578,62.6011,62.6011,37941.0
2023-12-18 15:15:00,66.21,66.24,66.15,66.2,51388.0,62.6011,62.6295,62.5444,62.5916,51388.0
2023-12-18 15:20:00,66.2,66.37,66.18,66.37,76750.0,62.5916,62.7524,62.5727,62.7524,76750.0
2023-12-18 15:25:00,66.38,66.5,66.38,66.44,119032.0,62.7618,62.8753,62.7618,62.8186,119032.0
2023-12-18 15:30:00,66.44,66.57,66.42,66.46,189991.0,62.8186,62.9415,62.7996,62.8375,189991.0
2023-12-18 15:35:00,66.46,66.53,66.38,66.42,130048.0,62.8375,62.9037,62.7618,62.7996,130048.0
2023-12-18 15:40:00,66.42,66.43,66.34,66.39,77250.0,62.7996,62.8091,62.724,62.7713,77250.0
2023-12-18 15:45:00,66.39,66.46,66.33,66.41,211309.0,62.7713,62.8375,62.7146,62.7902,211309.0
2023-12-18 15:50:00,66.41,66.41,66.34,66.39,188172.0,62.7902,62.7902,62.724,62.7713,188172.0
2023-12-18 15:55:00,66.39,66.41,66.33,66.33,450517.0,62.7713,62.7902,62.7146,62.7146,450517.0
2023-12-19 09:30:00,66.63,66.72,66.44,66.56,96131.0,62.9982,63.0833,62.8186,62.932,96131.0
2023-12-19 09:35:00,66.58,66.67,66.43,66.44,41117.0,62.9509,63.036,62.8091,62.8186,41117.0
2023-12-19 09:40:00,66.44,66.58,66.35,66.48,31868.0,62.8186,62.9509,62.7335,62.8564,31868.0
2023-12-19 09:45:00,66.47,66.83,66.47,66.8,40688.0,62.8469,63.1873,62.8469,63.1589,40688.0
2023-12-19 09:50:00,66.8,66.83,66.65,66.72,20866.0,63.1589,63.1873,63.0171,63.0833,20866.0
2023-12-19 09:55:00,66.71,66.73,66.53,66.59,40019.0,63.0738,63.0927,62.9037,62.9604,40019.0
2023-12-19 10:00:00,66.57,66.62,66.5,66.61,44973.0,62.9415,62.9887,62.8753,62.9793,44973.0
2023-12-19 10:05:00,66.6,66.67,66.57,66.64,32933.0,62.9698,63.036,62.9415,63.0077,32933.0
2023-12-19 10:10:00,66.65,66.67,66.54,66.56,26982.0,63.0171,63.036,62.9131,62.932,26982.0
2023-12-19 10:15:00,66.55,66.55,66.44,66.51,30439.0,62.9226,62.9226,62.8186,62.8847,30439.0
2023-12-19 10:20:00,66.51,66.63,66.49,66.5,32208.0,62.8847,62.9982,62.8658,62.8753,32208.0
2023-12-19 10:25:00,66.5,66.54,66.42,66.44,46575.0,62.8753,62.9131,62.7996,62.8186,46575.0
2023-12-19 10:30:00,66.43,66.46,66.38,66.45,59661.0,62.8091,62.8375,62.7618,62.828,59661.0
2023-12-19 10:35:00,66.45,66.46,66.29,66.37,67043.0,62.828,62.8375,62.6767,62.7524,67043.0
2023-12-19 10:40:00,66.38,66.49,66.37,66.42,47044.0,62.7618,62.8658,62.7524,62.7996,47044.0
2023-12-19 10:45:00,66.41,66.5,66.38,66.49,36272.0,62.7902,62.8753,62.7618,62.8658,36272.0
2023-12-19 10:50:00,66.49,66.53,66.38,66.39,28980.0,62.8658,62.9037,62.7618,62.7713,28980.0
2023-12-19 10:55:00,66.39,66.43,66.36,66.43,23285.0,62.7713,62.8091,62.7429,62.8091,23285.0
2023-12-19 11:00:00,66.42,66.43,66.32,66.33,20525.0,62.7996,62.8091,62.7051,62.7146,20525.0
2023-12-19 11:05:00,66.33,66.35,66.24,66.34,41142.0,62.7146,62.7335,62.6295,62.724,41142.0
2023-12-19 11:10:00,66.34,66.48,66.3,66.48,54501.0,62.724,62.8564,62.6862,62.8564,54501.0
2023-12-19 11:15:00,66.5,66.53,66.43,66.45,42884.0,62.8753,62.9037,62.8091,62.828,42884.0
2023-12-19 11:20:00,66.45,66.52,66.43,66.44,45299.0,62.828,62.8942,62.8091,62.8186,45299.0
2023-12-19 11:25:00,66.44,66.48,66.39,66.42,63728.0,62.8186,62.8564,62.7713,62.7996,63728.0
2023-12-19 11:30:00,66.42,66.42,66.31,66.37,37280.0,62.7996,62.7996,62.6956,62.7524,37280.0
2023-12-19 11:35:00,66.36,66.39,66.32,66.36,25351.0,62.7429,62.7713,62.7051,62.7429,25351.0
2023-12-19 11:40:00,66.37,66.4,66.33,66.38,22339.0,62.7524,62.7807,62.7146,62.7618,22339.0
2023-12-19 11:45:00,66.38,66.45,66.36,66.41,20613.0,62.7618,62.828,62.7429,62.7902,20613.0
2023-12-19 11:50:00,66.42,66.46,66.38,66.39,17629.0,62.7996,62.8375,62.7618,62.7713,17629.0
2023-12-19 11:55:00,66.39,66.49,66.36,66.48,43368.0,62.7713,62.8658,62.7429,62.8564,43368.0
2023-12-19 12:00:00,66.48,66.51,66.44,66.48,40098.0,62.8564,62.8847,62.8186,62.8564,40098.0
2023-12-19 12:05:00,66.48,66.5,66.43,66.45,29739.0,62.8564,62.8753,62.8091,62.828,29739.0
2023-12-19 12:10:00,66.45,66.49,66.44,66.46,49217.0,62.828,62.8658,62.8186,62.8375,49217.0
2023-12-19 12:15:00,66.45,66.45,66.24,66.25,25335.0,62.828,62.828,62.6295,62.6389,25335.0
2023-12-19 12:20:00,66.24,66.25,66.19,66.21,27416.0,62.6295,62.6389,62.5822,62.6011,27416.0
2023-12-19 12:25:00,66.21,66.25,66.16,66.24,15091.0,62.6011,62.6389,62.5538,62.6295,15091.0
2023-12-19 12:30:00,66.25,66.3,66.25,66.28,13278.0,62.6389,62.6862,62.6389,62.6673,13278.0
2023-12-19 12:35:00,66.28,66.36,66.28,66.34,20145.0,62.6673,62.7429,62.6673,62.724,20145.0
2023-12-19 12:40:00,66.34,66.39,66.32,66.39,11708.0,62.724,62.7713,62.7051,62.7713,11708.0
2023-12-19 12:45:00,66.38,66.39,66.35,66.35,25801.0,62.7618,62.7713,62.7335,62.7335,25801.0
2023-12-19 12:50:00,66.35,66.41,66.31,66.37,22900.0,62.7335,62.7902,62.6956,62.7524,22900.0
2023-12-19 12:55:00,66.38,66.43,66.38,66.4,14009.0,62.7618,62.8091,62.7618,62.7807,14009.0
2023-12-19 13:00:00,66.41,66.41,66.32,66.33,24114.0,62.7902,62.7902,62.7051,62.7146,24114.0
2023-12-19 13:05:00,66.34,66.39,66.33,66.35,23629.0,62.724,62.7713,62.7146,62.7335,23629.0
2023-12-19 13:10:00,66.35,66.41,66.34,66.39,22463.0,62.7335,62.7902,62.724,62.7713,22463.0
2023-12-19 13:15:00,66.39,66.41,66.35,66.39,21062.0,62.7713,62.7902,62.7335,62.7713,21062.0
2023-12-19 13:20:00,66.39,66.45,66.37,66.44,19777.0,62.7713,62.828,62.7524,62.8186,19777.0
2023-12-19 13:25:00,66.44,66.44,66.42,66.42,13461.0,62.8186,62.8186,62.7996,62.7996,13461.0
2023-12-19 13:30:00,66.42,66.52,66.4,66.41,96733.0,62.7996,62.8942,62.7807,62.7902,96733.0
2023-12-19 13:35:00,66.41,66.41,66.37,66.41,14821.0,62.7902,62.7902,62.7524,62.7902,14821.0
2023-12-19 13:40:00,66.41,66.48,66.4,66.48,17817.0,62.7902,62.8564,62.7807,62.8564,17817.0
2023-12-19 13:45:00,66.48,66.49,66.45,66.47,34762.0,62.8564,62.8658,62.828,62.8469,34762.0
2023-12-19 13:50:00,66.46,66.49,66.45,66.48,24905.0,62.8375,62.8658,62.828,62.8564,24905.0
2023-12-19 13:55:00,66.48,66.51,66.48,66.48,40698.0,62.8564,62.8847,62.8564,62.8564,40698.0
2023-12-19 14:00:00,66.48,66.5,66.43,66.44,54352.0,62.8564,62.8753,62.8091,62.8186,54352.0
2023-12-19 14:05:00,66.45,66.49,66.45,66.47,16821.0,62.828,62.8658,62.828,62.8469,16821.0
2023-12-19 14:10:00,66.47,66.47,66.44,66.45,9991.0,62.8469,62.8469,62.8186,62.828,9991.0
2023-12-19 14:15:00,66.44,66.45,66.41,66.42,14777.0,62.8186,62.828,62.7902,62.7996,14777.0
2023-12-19 14:20:00,66.42,66.46,66.42,66.44,26365.0,62.7996,62.8375,62.7996,62.8186,26365.0
2023-12-19 14:25:00,66.44,66.44,66.41,66.42,19063.0,62.8186,62.8186,62.7902,62.7996,19063.0
2023-12-19 14:30:00,66.42,66.43,66.37,66.42,22334.0,62.7996,62.8091,62.7524,62.7996,22334.0
2023-12-19 14:35:00,66.42,66.42,66.34,66.36,23063.0,62.7996,62.7996,62.724,62.7429,23063.0
2023-12-19 14:40:00,66.36,66.4,66.35,66.4,18772.0,62.7429,62.7807,62.7335,62.7807,18772.0
2023-12-19 14:45:00,66.4,66.41,66.38,66.41,19773.0,62.7807,62.7902,62.7618,62.7902,19773.0
2023-12-19 14:50:00,66.41,66.41,66.39,66.41,19582.0,62.7902,62.7902,62.7713,62.7902,19582.0
2023-12-19 14:55:00,66.41,66.44,66.4,66.44,22114.0,62.7902,62.8186,62.7807,62.8186,22114.0
2023-12-19 15:00:00,66.44,66.49,66.42,66.45,52653.0,62.8186,62.8658,62.7996,62.828,52653.0
2023-12-19 15:05:00,66.45,66.46,66.36,66.45,36033.0,62.828,62.8375,62.7429,62.828,36033.0
2023-12-19 15:10:00,66.45,66.45,66.39,66.42,30167.0,62.828,62.828,62.7713,62.7996,30167.0
2023-12-19 15:15:00,66.42,66.44,66.4,66.44,34515.0,62.7996,62.8186,62.7807,62.8186,34515.0
2023-12-19 15:20:00,66.44,66.55,66.43,66.52,97345.0,62.8186,62.9226,62.8091,62.8942,97345.0
2023-12-19 15:25:00,66.52,66.55,66.49,66.53,43738.0,62.8942,62.9226,62.8658,62.9037,43738.0
2023-12-19 15:30:00,66.53,66.56,66.49,66.54,61302.0,62.9037,62.932,62.8658,62.9131,61302.0
2023-12-19 15:35:00,66.53,66.58,66.49,66.5,69097.0,62.9037,62.9509,62.8658,62.8753,69097.0
2023-12-19 15:40:00,66.5,66.59,66.49,66.59,72803.0,62.8753,62.9604,62.8658,62.9604,72803.0
2023-12-19 15:45:00,66.59,66.6,66.54,66.55,63947.0,62.9604,62.9698,62.9131,62.9226,63947.0
2023-12-19 15:50:00,66.55,66.72,66.53,66.7,194750.0,62.9226,63.0833,62.9037,63.0644,194750.0
2023-12-19 15:55:00,66.7,66.78,66.69,66.69,339651.0,63.0644,63.14,63.0549,63.0549,339651.0
2023-12-20 09:30:00,63.95,65.34,63.9,64.84,540343.0,60.4643,61.7785,60.417,61.3058,540343.0
2023-12-20 09:35:00,64.84,65.5,64.62,64.84,281032.0,61.3058,61.9298,61.0978,61.3058,281032.0
2023-12-20 09:40:00,64.84,65.17,64.77,65.12,172250.0,61.3058,61.6178,61.2396,61.5705,172250.0
2023-12-20 09:45:00,65.12,65.27,64.96,65.18,195724.0,61.5705,61.7123,61.4192,61.6272,195724.0
2023-12-20 09:50:00,65.15,65.36,65.0,65.09,151888.0,61.5989,61.7974,61.457,61.5421,151888.0
2023-12-20 09:55:00,65.1,65.2,64.83,64.83,128139.0,61.5516,61.6461,61.2963,61.2963,128139.0
2023-12-20 10:00:00,64.85,65.12,64.82,64.95,108965.0,61.3152,61.5705,61.2869,61.4098,108965.0
2023-12-20 10:05:00,64.95,64.95,64.61,64.78,98096.0,61.4098,61.4098,61.0883,61.249,98096.0
2023-12-20 10:10:00,64.78,64.97,64.75,64.93,125746.0,61.249,61.4287,61.2207,61.3909,125746.0
2023-12-20 10:15:00,64.93,65.05,64.89,64.98,61973.0,61.3909,61.5043,61.353,61.4381,61973.0
2023-12-20 10:20:00,64.97,65.06,64.82,64.89,59912.0,61.4287,61.5138,61.2869,61.353,59912.0
2023-12-20 10:25:00,64.89,65.01,64.81,64.95,42543.0,61.353,61.4665,61.2774,61.4098,42543.0
2023-12-20 10:30:00,64.94,65.06,64.91,64.99,47068.0,61.4003,61.5138,61.372,61.4476,47068.0
2023-12-20 10:35:00,65.0,65.06,64.83,64.89,60062.0,61.457,61.5138,61.2963,61.353,60062.0
2023-12-20 10:40:00,64.89,64.9,64.63,64.71,49282.0,61.353,61.3625,61.1072,61.1829,49282.0
2023-12-20 10:45:00,64.7,64.78,64.59,64.59,79585.0,61.1734,61.249,61.0694,61.0694,79585.0
2023-12-20 10:50:00,64.57,64.65,64.52,64.64,89236.0,61.0505,61.1261,61.0032,61.1167,89236.0
2023-12-20 10:55:00,64.64,64.95,64.63,64.92,56480.0,61.1167,61.4098,61.1072,61.3814,56480.0
2023-12-20 11:00:00,64.92,65.01,64.9,64.97,42150.0,61.3814,61.4665,61.3625,61.4287,42150.0
2023-12-20 11:05:00,64.97,65.0,64.56,64.63,53457.0,61.4287,61.457,61.041,61.1072,53457.0
2023-12-20 11:10:00,64.63,64.65,64.54,64.63,33397.0,61.1072,61.1261,61.0221,61.1072,33397.0
2023-12-20 11:15:00,64.62,64.76,64.54,64.74,49817.0,61.0978,61.2301,61.0221,61.2112,49817.0
2023-12-20 11:20:00,64.75,64.8,64.73,64.8,39701.0,61.2207,61.2679,61.2018,61.2679,39701.0
2023-12-20 11:25:00,64.8,64.91,64.77,64.81,35286.0,61.2679,61.372,61.2396,61.2774,35286.0
2023-12-20 11:30:00,64.8,64.91,64.8,64.83,61857.0,61.2679,61.372,61.2679,61.2963,61857.0
2023-12-20 11:35:00,64.84,64.99,64.84,64.97,38883.0,61.3058,61.4476,61.3058,61.4287,38883.0
2023-12-20 11:40:00,64.98,65.06,64.96,65.05,72411.0,61.4381,61.5138,61.4192,61.5043,72411.0
2023-12-20 11:45:00,65.03,65.06,64.96,65.05,58847.0,61.4854,61.5138,61.4192,61.5043,58847.0
2023-12-20 11:50:00,65.04,65.05,64.95,65.0,63992.0,61.4949,61.5043,61.4098,61.457,63992.0
2023-12-20 11:55:00,65.0,65.01,64.95,64.97,39560.0,61.457,61.4665,61.4098,61.4287,39560.0
2023-12-20 12:00:00,64.98,65.02,64.95,64.97,43057.0,61.4381,61.476,61.4098,61.4287,43057.0
2023-12-20 12:05:00,64.97,65.06,64.94,65.02,34873.0,61.4287,61.5138,61.4003,61.476,34873.0
2023-12-20 12:10:00,65.02,65.1,64.97,65.02,43338.0,61.476,61.5516,61.4287,61.476,43338.0
2023-12-20 12:15:00,65.02,65.19,65.01,65.19,76905.0,61.476,61.6367,61.4665,61.6367,76905.0
2023-12-20 12:20:00,65.2,65.26,65.11,65.13,27295.0,61.6461,61.7029,61.5611,61.58,27295.0
2023-12-20 12:25:00,65.11,65.17,65.1,65.15,27029.0,61.5611,61.6178,61.5516,61.5989,27029.0
2023-12-20 12:30:00,65.15,65.23,65.14,65.17,23335.0,61.5989,61.6745,61.5894,61.6178,23335.0
2023-12-20 12:35:00,65.17,65.27,65.16,65.2,31358.0,61.6178,61.7123,61.6083,61.6461,31358.0
2023-12-20 12:40:00,65.2,65.25,65.19,65.25,15835.0,61.6461,61.6934,61.6367,61.6934,15835.0
2023-12-20 12:45:00,65.25,65.27,65.2,65.21,33357.0,61.6934,61.7123,61.6461,61.6556,33357.0
2023-12-20 12:50:00,65.2,65.2,65.09,65.13,23421.0,61.6461,61.6461,61.5421,61.58,23421.0
2023-12-20 12:55:00,65.12,65.18,65.12,65.18,22457.0,61.5705,61.6272,61.5705,61.6272,22457.0
2023-12-20 13:00:00,65.18,65.23,65.17,65.21,12685.0,61.6272,61.6745,61.6178,61.6556,12685.0
2023-12-20 13:05:00,65.21,65.23,65.11,65.13,30265.0,61.6556,61.6745,61.5611,61.58,30265.0
2023-12-20 13:10:00,65.1,65.11,65.05,65.05,10721.0,61.5516,61.5611,61.5043,61.5043,10721.0
2023-12-20 13:15:00,65.05,65.1,65.04,65.05,17967.0,61.5043,61.5516,61.4949,61.5043,17967.0
2023-12-20 13:20:00,65.06,65.19,65.04,65.19,37035.0,61.5138,61.6367,61.4949,61.6367,37035.0
2023-12-20 13:25:00,65.18,65.26,65.17,65.2,61912.0,61.6272,61.7029,61.6178,61.6461,61912.0
2023-12-20 13:30:00,65.21,65.32,65.15,65.17,37341.0,61.6556,61.7596,61.5989,61.6178,37341.0
2023-12-20 13:35:00,65.16,65.2,65.06,65.08,26873.0,61.6083,61.6461,61.5138,61.5327,26873.0
2023-12-20 13:40:00,65.08,65.12,65.03,65.1,30164.0,61.5327,61.5705,61.4854,61.5516,30164.0
2023-12-20 13:45:00,65.1,65.1,65.05,65.07,34616.0,61.5516,61.5516,61.5043,61.5232,34616.0
2023-12-20 13:50:00,65.08,65.11,65.04,65.09,26970.0,61.5327,61.5611,61.4949,61.5421,26970.0
2023-12-20 13:55:00,65.09,65.12,65.07,65.07,24631.0,61.5421,61.5705,61.5232,61.5232,24631.0
2023-12-20 14:00:00,65.06,65.23,65.06,65.22,25816.0,61.5138,61.6745,61.5138,61.6651,25816.0
2023-12-20 14:05:00,65.22,65.31,65.21,65.25,29866.0,61.6651,61.7501,61.6556,61.6934,29866.0
2023-12-20 14:10:00,65.26,65.29,65.23,65.24,16098.0,61.7029,61.7312,61.6745,61.684,16098.0
2023-12-20 14:15:00,65.24,65.26,65.19,65.24,13522.0,61.684,61.7029,61.6367,61.684,13522.0
2023-12-20 14:20:00,65.23,65.33,65.22,65.32,37017.0,61.6745,61.7691,61.6651,61.7596,37017.0
2023-12-20 14:25:00,65.31,65.34,65.26,65.34,25912.0,61.7501,61.7785,61.7029,61.7785,25912.0
2023-12-20 14:30:00,65.34,65.36,65.23,65.24,32198.0,61.7785,61.7974,61.6745,61.684,32198.0
2023-12-20 14:35:00,65.23,65.34,65.22,65.31,35743.0,61.6745,61.7785,61.6651,61.7501,35743.0
2023-12-20 14:40:00,65.32,65.37,65.31,65.34,42209.0,61.7596,61.8069,61.7501,61.7785,42209.0
2023-12-20 14:45:00,65.35,65.39,65.28,65.3,36699.0,61.788,61.8258,61.7218,61.7407,36699.0
2023-12-20 14:50:00,65.3,65.3,65.04,65.05,47337.0,61.7407,61.7407,61.4949,61.5043,47337.0
2023-12-20 14:55:00,65.06,65.06,64.87,64.89,62698.0,61.5138,61.5138,61.3341,61.353,62698.0
2023-12-20 15:00:00,64.88,64.88,64.74,64.78,49951.0,61.3436,61.3436,61.2112,61.249,49951.0
2023-12-20 15:05:00,64.77,64.81,64.56,64.58,51378.0,61.2396,61.2774,61.041,61.0599,51378.0
2023-12-20 15:10:00,64.57,64.7,64.55,64.59,59948.0,61.0505,61.1734,61.0316,61.0694,59948.0
2023-12-20 15:15:00,64.59,64.68,64.5,64.63,62328.0,61.0694,61.1545,60.9843,61.1072,62328.0
2023-12-20 15:20:00,64.64,64.79,64.62,64.74,59639.0,61.1167,61.2585,61.0978,61.2112,59639.0
2023-12-20 15:25:00,64.75,64.81,64.7,64.76,38336.0,61.2207,61.2774,61.1734,61.2301,38336.0
2023-12-20 15:30:00,64.76,64.8,64.7,64.73,56156.0,61.2301,61.2679,61.1734,61.2018,56156.0
2023-12-20 15:35:00,64.73,64.75,64.61,64.64,45673.0,61.2018,61.2207,61.0883,61.1167,45673.0
2023-12-20 15:40:00,64.63,64.64,64.51,64.56,85495.0,61.1072,61.1167,60.9938,61.041,85495.0
2023-12-20 15:45:00,64.55,64.6,64.53,64.59,96377.0,61.0316,61.0788,61.0127,61.0694,96377.0
2023-12-20 15:50:00,64.59,64.63,64.42,64.45,175536.0,61.0694,61.1072,60.9087,60.937,175536.0
2023-12-20 15:55:00,64.45,64.46,64.28,64.31,424597.0,60.937,60.9465,60.7763,60.8047,424597.0
2023-12-21 09:30:00,64.4,65.21,64.39,64.87,87253.0,60.8898,61.6556,60.8803,61.3341,87253.0
2023-12-21 09:35:00,64.82,65.2,64.81,64.94,62379.0,61.2869,61.6461,61.2774,61.4003,62379.0
2023-12-21 09:40:00,64.98,65.06,64.84,64.84,47288.0,61.4381,61.5138,61.3058,61.3058,47288.0
2023-12-21 09:45:00,64.82,65.09,64.78,64.89,46782.0,61.2869,61.5421,61.249,61.353,46782.0
2023-12-21 09:50:00,64.89,64.89,64.61,64.62,28653.0,61.353,61.353,61.0883,61.0978,28653.0
2023-12-21 09:55:00,64.61,64.77,64.6,64.63,39334.0,61.0883,61.2396,61.0788,61.1072,39334.0
2023-12-21 10:00:00,64.61,64.69,64.49,64.56,46891.0,61.0883,61.1639,60.9748,61.041,46891.0
2023-12-21 10:05:00,64.56,64.57,64.44,64.53,35046.0,61.041,61.0505,60.9276,61.0127,35046.0
2023-12-21 10:10:00,64.51,64.51,64.39,64.42,33241.0,60.9938,60.9938,60.8803,60.9087,33241.0
2023-12-21 10:15:00,64.4,64.54,64.37,64.48,31592.0,60.8898,61.0221,60.8614,60.9654,31592.0
2023-12-21 10:20:00,64.48,64.58,64.45,64.54,29737.0,60.9654,61.0599,60.937,61.0221,29737.0
2023-12-21 10:25:00,64.53,64.54,64.27,64.31,52293.0,61.0127,61.0221,60.7668,60.8047,52293.0
2023-12-21 10:30:00,64.29,64.38,64.29,64.31,23312.0,60.7857,60.8708,60.7857,60.8047,23312.0
2023-12-21 10:35:00,64.3,64.43,64.3,64.42,27928.0,60.7952,60.9181,60.7952,60.9087,27928.0
2023-12-21 10:40:00,64.43,64.52,64.42,64.51,27521.0,60.9181,61.0032,60.9087,60.9938,27521.0
2023-12-21 10:45:00,64.5,64.66,64.49,64.66,37469.0,60.9843,61.1356,60.9748,61.1356,37469.0
2023-12-21 10:50:00,64.67,64.72,64.58,64.72,42735.0,61.145,61.1923,61.0599,61.1923,42735.0
2023-12-21 10:55:00,64.72,64.73,64.66,64.67,35794.0,61.1923,61.2018,61.1356,61.145,35794.0
2023-12-21 11:00:00,64.67,64.67,64.48,64.48,35550.0,61.145,61.145,60.9654,60.9654,35550.0
2023-12-21 11:05:00,64.48,64.49,64.39,64.47,24706.0,60.9654,60.9748,60.8803,60.9559,24706.0
2023-12-21 11:10:00,64.48,64.48,64.34,64.34,22156.0,60.9654,60.9654,60.833,60.833,22156.0
2023-12-21 11:15:00,64.34,64.39,64.25,64.25,21213.0,60.833,60.8803,60.7479,60.7479,21213.0
2023-12-21 11:20:00,64.26,64.34,64.25,64.34,20951.0,60.7574,60.833,60.7479,60.833,20951.0
2023-12-21 11:25:00,64.34,64.35,64.24,64.25,20040.0,60.833,60.8425,60.7385,60.7479,20040.0
2023-12-21 11:30:00,64.24,64.28,64.19,64.19,23935.0,60.7385,60.7763,60.6912,60.6912,23935.0
2023-12-21 11:35:00,64.2,64.24,64.17,64.21,20841.0,60.7007,60.7385,60.6723,60.7101,20841.0
2023-12-21 11:40:00,64.22,64.26,64.19,64.2,17020.0,60.7196,60.7574,60.6912,60.7007,17020.0
2023-12-21 11:45:00,64.21,64.27,64.19,64.22,20960.0,60.7101,60.7668,60.6912,60.7196,20960.0
2023-12-21 11:50:00,64.21,64.26,64.2,64.26,14330.0,60.7101,60.7574,60.7007,60.7574,14330.0
2023-12-21 11:55:00,64.25,64.27,64.16,64.17,27251.0,60.7479,60.7668,60.6628,60.6723,27251.0
2023-12-21 12:00:00,64.16,64.16,64.03,64.03,30954.0,60.6628,60.6628,60.5399,60.5399,30954.0
2023-12-21 12:05:00,64.03,64.07,63.97,64.01,35637.0,60.5399,60.5777,60.4832,60.521,35637.0
2023-12-21 12:10:00,64.01,64.04,63.96,63.96,15877.0,60.521,60.5494,60.4737,60.4737,15877.0
2023-12-21 12:15:00,63.96,63.97,63.81,63.83,42932.0,60.4737,60.4832,60.3319,60.3508,42932.0
2023-12-21 12:20:00,63.83,63.84,63.74,63.79,33596.0,60.3508,60.3603,60.2657,60.313,33596.0
2023-12-21 12:25:00,63.79,63.83,63.75,63.77,30731.0,60.313,60.3508,60.2752,60.2941,30731.0
2023-12-21 12:30:00,63.77,63.86,63.77,63.82,33033.0,60.2941,60.3792,60.2941,60.3414,33033.0
2023-12-21 12:35:00,63.83,63.84,63.78,63.78,31586.0,60.3508,60.3603,60.3035,60.3035,31586.0
2023-12-21 12:40:00,63.8,63.84,63.78,63.83,24322.0,60.3225,60.3603,60.3035,60.3508,24322.0
2023-12-21 12:45:00,63.84,63.85,63.76,63.77,28302.0,60.3603,60.3697,60.2846,60.2941,28302.0
2023-12-21 12:50:00,63.77,63.8,63.7,63.71,32695.0,60.2941,60.3225,60.2279,60.2374,32695.0
2023-12-21 12:55:00,63.71,63.71,63.64,63.65,37683.0,60.2374,60.2374,60.1712,60.1806,37683.0
2023-12-21 13:00:00,63.65,63.72,63.65,63.7,29670.0,60.1806,60.2468,60.1806,60.2279,29670.0
2023-12-21 13:05:00,63.7,63.72,63.64,63.67,30456.0,60.2279,60.2468,60.1712,60.1995,30456.0
2023-12-21 13:10:00,63.67,63.67,63.61,63.61,26440.0,60.1995,60.1995,60.1428,60.1428,26440.0
2023-12-21 13:15:00,63.61,63.67,63.6,63.64,36851.0,60.1428,60.1995,60.1334,60.1712,36851.0
2023-12-21 13:20:00,63.63,63.8,63.63,63.78,35169.0,60.1617,60.3225,60.1617,60.3035,35169.0
2023-12-21 13:25:00,63.79,63.8,63.71,63.78,29741.0,60.313,60.3225,60.2374,60.3035,29741.0
2023-12-21 13:30:00,63.78,63.81,63.74,63.75,20907.0,60.3035,60.3319,60.2657,60.2752,20907.0
2023-12-21 13:35:00,63.75,63.83,63.73,63.83,20448.0,60.2752,60.3508,60.2563,60.3508,20448.0
2023-12-21 13:40:00,63.83,63.88,63.81,63.83,30515.0,60.3508,60.3981,60.3319,60.3508,30515.0
2023-12-21 13:45:00,63.83,63.83,63.75,63.75,30608.0,60.3508,60.3508,60.2752,60.2752,30608.0
2023-12-21 13:50:00,63.76,63.82,63.75,63.8,25241.0,60.2846,60.3414,60.2752,60.3225,25241.0
2023-12-21 13:55:00,63.8,63.85,63.8,63.8,20155.0,60.3225,60.3697,60.3225,60.3225,20155.0
2023-12-21 14:00:00,63.8,63.88,63.79,63.88,24537.0,60.3225,60.3981,60.313,60.3981,24537.0
2023-12-21 14:05:00,63.88,63.88,63.82,63.84,13333.0,60.3981,60.3981,60.3414,60.3603,13333.0
2023-12-21 14:10:00,63.85,63.91,63.84,63.88,40314.0,60.3697,60.4265,60.3603,60.3981,40314.0
2023-12-21 14:15:00,63.89,63.93,63.87,63.93,38212.0,60.4075,60.4454,60.3886,60.4454,38212.0
2023-12-21 14:20:00,63.94,63.99,63.93,63.98,22325.0,60.4548,60.5021,60.4454,60.4926,22325.0
2023-12-21 14:25:00,63.99,64.0,63.97,64.0,25578.0,60.5021,60.5116,60.4832,60.5116,25578.0
2023-12-21 14:30:00,64.0,64.04,63.92,64.03,35140.0,60.5116,60.5494,60.4359,60.5399,35140.0
2023-12-21 14:35:00,64.03,64.04,64.0,64.02,20473.0,60.5399,60.5494,60.5116,60.5305,20473.0
2023-12-21 14:40:00,64.02,64.02,63.93,63.95,25505.0,60.5305,60.5305,60.4454,60.4643,25505.0
2023-12-21 14:45:00,63.95,64.01,63.94,63.99,26038.0,60.4643,60.521,60.4548,60.5021,26038.0
2023-12-21 14:50:00,63.99,64.03,63.98,64.03,18075.0,60.5021,60.5399,60.4926,60.5399,18075.0
2023-12-21 14:55:00,64.03,64.07,64.01,64.06,18368.0,60.5399,60.5777,60.521,60.5683,18368.0
2023-12-21 15:00:00,64.06,64.08,64.03,64.03,26247.0,60.5683,60.5872,60.5399,60.5399,26247.0
2023-12-21 15:05:00,64.03,64.06,64.01,64.01,24766.0,60.5399,60.5683,60.521,60.521,24766.0
2023-12-21 15:10:00,64.02,64.12,64.01,64.07,69041.0,60.5305,60.625,60.521,60.5777,69041.0
2023-12-21 15:15:00,64.07,64.08,63.99,64.01,26938.0,60.5777,60.5872,60.5021,60.521,26938.0
2023-12-21 15:20:00,64.01,64.03,63.95,63.97,27977.0,60.521,60.5399,60.4643,60.4832,27977.0
2023-12-21 15:25:00,63.96,63.97,63.86,63.86,95091.0,60.4737,60.4832,60.3792,60.3792,95091.0
2023-12-21 15:30:00,63.86,64.05,63.85,64.0,95512.0,60.3792,60.5588,60.3697,60.5116,95512.0
2023-12-21 15:35:00,64.01,64.17,64.0,64.17,60264.0,60.521,60.6723,60.5116,60.6723,60264.0
2023-12-21 15:40:00,64.16,64.16,64.02,64.05,71613.0,60.6628,60.6628,60.5305,60.5588,71613.0
2023-12-21 15:45:00,64.06,64.15,64.05,64.13,70461.0,60.5683,60.6534,60.5588,60.6345,70461.0
2023-12-21 15:50:00,64.13,64.21,64.09,64.18,135834.0,60.6345,60.7101,60.5966,60.6817,135834.0
2023-12-21 15:55:00,64.18,64.26,64.18,64.21,295924.0,60.6817,60.7574,60.6817,60.7101,295924.0
2023-12-22 09:30:00,64.35,64.59,64.23,64.59,99296.0,60.8425,61.0694,60.729,61.0694,99296.0
2023-12-22 09:35:00,64.57,64.85,64.54,64.8,32210.0,61.0505,61.3152,61.0221,61.2679,32210.0
2023-12-22 09:40:00,64.78,64.95,64.77,64.9,36220.0,61.249,61.4098,61.2396,61.3625,36220.0
2023-12-22 09:45:00,64.89,65.02,64.88,64.88,30777.0,61.353,61.476,61.3436,61.3436,30777.0
2023-12-22 09:50:00,64.88,64.89,64.74,64.74,70467.0,61.3436,61.353,61.2112,61.2112,70467.0
2023-12-22 09:55:00,64.75,64.79,64.66,64.78,33781.0,61.2207,61.2585,61.1356,61.249,33781.0
2023-12-22 10:00:00,64.78,64.83,64.63,64.76,36933.0,61.249,61.2963,61.1072,61.2301,36933.0
2023-12-22 10:05:00,64.76,64.78,64.62,64.62,24157.0,61.2301,61.249,61.0978,61.0978,24157.0
2023-12-22 10:10:00,64.63,64.74,64.59,64.61,38458.0,61.1072,61.2112,61.0694,61.0883,38458.0
2023-12-22 10:15:00,64.59,64.7,64.55,64.67,80466.0,61.0694,61.1734,61.0316,61.145,80466.0
2023-12-22 10:20:00,64.68,64.7,64.59,64.6,26049.0,61.1545,61.1734,61.0694,61.0788,26049.0
2023-12-22 10:25:00,64.6,64.62,64.52,64.53,43285.0,61.0788,61.0978,61.0032,61.0127,43285.0
2023-12-22 10:30:00,64.54,64.63,64.51,64.58,45295.0,61.0221,61.1072,60.9938,61.0599,45295.0
2023-12-22 10:35:00,64.59,64.63,64.47,64.48,48639.0,61.0694,61.1072,60.9559,60.9654,48639.0
2023-12-22 10:40:00,64.48,64.69,64.48,64.68,29025.0,60.9654,61.1639,60.9654,61.1545,29025.0
2023-12-22 10:45:00,64.67,64.82,64.67,64.82,40946.0,61.145,61.2869,61.145,61.2869,40946.0
2023-12-22 10:50:00,64.84,64.84,64.7,64.71,25050.0,61.3058,61.3058,61.1734,61.1829,25050.0
2023-12-22 10:55:00,64.7,64.75,64.67,64.69,22847.0,61.1734,61.2207,61.145,61.1639,22847.0
2023-12-22 11:00:00,64.7,64.7,64.57,64.57,31130.0,61.1734,61.1734,61.0505,61.0505,31130.0
2023-12-22 11:05:00,64.56,64.61,64.51,64.55,33125.0,61.041,61.0883,60.9938,61.0316,33125.0
2023-12-22 11:10:00,64.55,64.56,64.49,64.53,29955.0,61.0316,61.041,60.9748,61.0127,29955.0
2023-12-22 11:15:00,64.52,64.7,64.52,64.7,31139.0,61.0032,61.1734,61.0032,61.1734,31139.0
2023-12-22 11:20:00,64.7,64.73,64.67,64.68,20052.0,61.1734,61.2018,61.145,61.1545,20052.0
2023-12-22 11:25:00,64.69,64.7,64.64,64.67,11690.0,61.1639,61.1734,61.1167,61.145,11690.0
2023-12-22 11:30:00,64.67,64.71,64.66,64.67,23195.0,61.145,61.1829,61.1356,61.145,23195.0
2023-12-22 11:35:00,64.67,64.68,64.63,64.64,17155.0,61.145,61.1545,61.1072,61.1167,17155.0
2023-12-22 11:40:00,64.64,64.64,64.57,64.57,15025.0,61.1167,61.1167,61.0505,61.0505,15025.0
2023-12-22 11:45:00,64.58,64.58,64.51,64.53,29437.0,61.0599,61.0599,60.9938,61.0127,29437.0
2023-12-22 11:50:00,64.53,64.58,64.52,64.53,15382.0,61.0127,61.0599,61.0032,61.0127,15382.0
2023-12-22 11:55:00,64.53,64.56,64.51,64.53,15402.0,61.0127,61.041,60.9938,61.0127,15402.0
2023-12-22 12:00:00,64.53,64.56,64.5,64.54,12831.0,61.0127,61.041,60.9843,61.0221,12831.0
2023-12-22 12:05:00,64.56,64.62,64.55,64.59,10792.0,61.041,61.0978,61.0316,61.0694,10792.0
2023-12-22 12:10:00,64.59,64.6,64.57,64.6,7593.0,61.0694,61.0788,61.0505,61.0788,7593.0
2023-12-22 12:15:00,64.59,64.66,64.55,64.66,22207.0,61.0694,61.1356,61.0316,61.1356,22207.0
2023-12-22 12:20:00,64.66,64.68,64.62,64.65,17028.0,61.1356,61.1545,61.0978,61.1261,17028.0
2023-12-22 12:25:00,64.64,64.65,64.61,64.62,6349.0,61.1167,61.1261,61.0883,61.0978,6349.0
2023-12-22 12:30:00,64.63,64.65,64.6,64.6,4269.0,61.1072,61.1261,61.0788,61.0788,4269.0
2023-12-22 12:35:00,64.6,64.67,64.58,64.64,13895.0,61.0788,61.145,61.0599,61.1167,13895.0
2023-12-22 12:40:00,64.63,64.69,64.62,64.67,11662.0,61.1072,61.1639,61.0978,61.145,11662.0
2023-12-22 12:45:00,64.67,64.73,64.66,64.72,11947.0,61.145,61.2018,61.1356,61.1923,11947.0
2023-12-22 12:50:00,64.7,64.71,64.67,64.7,12676.0,61.1734,61.1829,61.145,61.1734,12676.0
2023-12-22 12:55:00,64.71,64.72,64.68,64.7,8182.0,61.1829,61.1923,61.1545,61.1734,8182.0
2023-12-22 13:00:00,64.7,64.71,64.65,64.65,7166.0,61.1734,61.1829,61.1261,61.1261,7166.0
2023-12-22 13:05:00,64.65,64.65,64.52,64.55,26889.0,61.1261,61.1261,61.0032,61.0316,26889.0
2023-12-22 13:10:00,64.55,64.56,64.53,64.55,12337.0,61.0316,61.041,61.0127,61.0316,12337.0
2023-12-22 13:15:00,64.55,64.58,64.54,64.57,9708.0,61.0316,61.0599,61.0221,61.0505,9708.0
2023-12-22 13:20:00,64.56,64.58,64.52,64.52,17534.0,61.041,61.0599,61.0032,61.0032,17534.0
2023-12-22 13:25:00,64.52,64.53,64.5,64.52,18241.0,61.0032,61.0127,60.9843,61.0032,18241.0
2023-12-22 13:30:00,64.52,64.53,64.44,64.45,13999.0,61.0032,61.0127,60.9276,60.937,13999.0
2023-12-22 13:35:00,64.44,64.47,64.41,64.42,9096.0,60.9276,60.9559,60.8992,60.9087,9096.0
2023-12-22 13:40:00,64.42,64.43,64.4,64.4,11772.0,60.9087,60.9181,60.8898,60.8898,11772.0
2023-12-22 13:45:00,64.39,64.41,64.36,64.39,18321.0,60.8803,60.8992,60.8519,60.8803,18321.0
2023-12-22 13:50:00,64.39,64.44,64.38,64.38,10278.0,60.8803,60.9276,60.8708,60.8708,10278.0
2023-12-22 13:55:00,64.37,64.4,64.34,64.35,11130.0,60.8614,60.8898,60.833,60.8425,11130.0
2023-12-22 14:00:00,64.36,64.38,64.34,64.36,9994.0,60.8519,60.8708,60.833,60.8519,9994.0
2023-12-22 14:05:00,64.36,64.37,64.3,64.34,25377.0,60.8519,60.8614,60.7952,60.833,25377.0
2023-12-22 14:10:00,64.34,64.39,64.33,64.39,12941.0,60.833,60.8803,60.8236,60.8803,12941.0
2023-12-22 14:15:00,64.38,64.39,64.3,64.33,15712.0,60.8708,60.8803,60.7952,60.8236,15712.0
2023-12-22 14:20:00,64.32,64.34,64.26,64.28,12927.0,60.8141,60.833,60.7574,60.7763,12927.0
2023-12-22 14:25:00,64.28,64.29,64.23,64.23,14139.0,60.7763,60.7857,60.729,60.729,14139.0
2023-12-22 14:30:00,64.24,64.24,64.18,64.2,23411.0,60.7385,60.7385,60.6817,60.7007,23411.0
2023-12-22 14:35:00,64.19,64.28,64.17,64.28,21698.0,60.6912,60.7763,60.6723,60.7763,21698.0
2023-12-22 14:40:00,64.28,64.32,64.25,64.31,20261.0,60.7763,60.8141,60.7479,60.8047,20261.0
2023-12-22 14:45:00,64.31,64.34,64.29,64.3,14839.0,60.8047,60.833,60.7857,60.7952,14839.0
2023-12-22 14:50:00,64.3,64.32,64.28,64.32,12898.0,60.7952,60.8141,60.7763,60.8141,12898.0
2023-12-22 14:55:00,64.31,64.31,64.29,64.29,12639.0,60.8047,60.8047,60.7857,60.7857,12639.0
2023-12-22 15:00:00,64.3,64.39,64.29,64.39,17305.0,60.7952,60.8803,60.7857,60.8803,17305.0
2023-12-22 15:05:00,64.38,64.39,64.33,64.34,16518.0,60.8708,60.8803,60.8236,60.833,16518.0
2023-12-22 15:10:00,64.34,64.34,64.29,64.31,19353.0,60.833,60.833,60.7857,60.8047,19353.0
2023-12-22 15:15:00,64.3,64.36,64.29,64.35,20237.0,60.7952,60.8519,60.7857,60.8425,20237.0
2023-12-22 15:20:00,64.35,64.36,64.28,64.32,22559.0,60.8425,60.8519,60.7763,60.8141,22559.0
2023-12-22 15:25:00,64.33,64.4,64.31,64.38,30721.0,60.8236,60.8898,60.8047,60.8708,30721.0
2023-12-22 15:30:00,64.38,64.38,64.32,64.33,30268.0,60.8708,60.8708,60.8141,60.8236,30268.0
2023-12-22 15:35:00,64.34,64.34,64.27,64.33,21191.0,60.833,60.833,60.7668,60.8236,21191.0
2023-12-22 15:40:00,64.32,64.38,64.26,64.38,39604.0,60.8141,60.8708,60.7574,60.8708,39604.0
2023-12-22 15:45:00,64.39,64.41,64.36,64.36,54700.0,60.8803,60.8992,60.8519,60.8519,54700.0
2023-12-22 15:50:00,64.35,64.48,64.33,64.45,88222.0,60.8425,60.9654,60.8236,60.937,88222.0
2023-12-22 15:55:00,64.45,64.53,64.44,64.51,264583.0,60.937,61.0127,60.9276,60.9938,264583.0
2023-12-26 09:30:00,64.31,64.5,64.19,64.33,56206.0,60.8047,60.9843,60.6912,60.8236,56206.0
2023-12-26 09:35:00,64.3,64.37,64.18,64.28,27164.0,60.7952,60.8614,60.6817,60.7763,27164.0
2023-12-26 09:40:00,64.28,64.34,64.25,64.3,19971.0,60.7763,60.833,60.7479,60.7952,19971.0
2023-12-26 09:45:00,64.27,64.38,64.26,64.31,29674.0,60.7668,60.8708,60.7574,60.8047,29674.0
2023-12-26 09:50:00,64.31,64.36,64.23,64.26,27485.0,60.8047,60.8519,60.729,60.7574,27485.0
2023-12-26 09:55:00,64.23,64.3,64.22,64.26,25637.0,60.729,60.7952,60.7196,60.7574,25637.0
2023-12-26 10:00:00,64.26,64.3,64.16,64.16,27030.0,60.7574,60.7952,60.6628,60.6628,27030.0
2023-12-26 10:05:00,64.15,64.28,64.13,64.23,19180.0,60.6534,60.7763,60.6345,60.729,19180.0
2023-12-26 10:10:00,64.22,64.25,64.2,64.22,16271.0,60.7196,60.7479,60.7007,60.7196,16271.0
2023-12-26 10:15:00,64.22,64.27,64.22,64.23,12874.0,60.7196,60.7668,60.7196,60.729,12874.0
2023-12-26 10:20:00,64.22,64.24,64.2,64.22,11817.0,60.7196,60.7385,60.7007,60.7196,11817.0
2023-12-26 10:25:00,64.22,64.32,64.21,64.31,23014.0,60.7196,60.8141,60.7101,60.8047,23014.0
2023-12-26 10:30:00,64.31,64.4,64.31,64.31,17866.0,60.8047,60.8898,60.8047,60.8047,17866.0
2023-12-26 10:35:00,64.28,64.31,64.27,64.31,16130.0,60.7763,60.8047,60.7668,60.8047,16130.0
2023-12-26 10:40:00,64.31,64.39,64.31,64.37,16288.0,60.8047,60.8803,60.8047,60.8614,16288.0
2023-12-26 10:45:00,64.37,64.42,64.35,64.38,17718.0,60.8614,60.9087,60.8425,60.8708,17718.0
2023-12-26 10:50:00,64.36,64.4,64.35,64.39,17402.0,60.8519,60.8898,60.8425,60.8803,17402.0
2023-12-26 10:55:00,64.38,64.38,64.32,64.33,14793.0,60.8708,60.8708,60.8141,60.8236,14793.0
2023-12-26 11:00:00,64.32,64.36,64.32,64.36,12764.0,60.8141,60.8519,60.8141,60.8519,12764.0
2023-12-26 11:05:00,64.35,64.4,64.34,64.4,12073.0,60.8425,60.8898,60.833,60.8898,12073.0
2023-12-26 11:10:00,64.4,64.41,64.37,64.37,10839.0,60.8898,60.8992,60.8614,60.8614,10839.0
2023-12-26 11:15:00,64.38,64.4,64.33,64.35,11407.0,60.8708,60.8898,60.8236,60.8425,11407.0
2023-12-26 11:20:00,64.32,64.43,64.32,64.42,19071.0,60.8141,60.9181,60.8141,60.9087,19071.0
2023-12-26 11:25:00,64.42,64.43,64.39,64.4,9740.0,60.9087,60.9181,60.8803,60.8898,9740.0
2023-12-26 11:30:00,64.4,64.4,64.33,64.36,14620.0,60.8898,60.8898,60.8236,60.8519,14620.0
2023-12-26 11:35:00,64.36,64.38,64.34,64.36,23706.0,60.8519,60.8708,60.833,60.8519,23706.0
2023-12-26 11:40:00,64.36,64.37,64.34,64.37,11747.0,60.8519,60.8614,60.833,60.8614,11747.0
2023-12-26 11:45:00,64.37,64.43,64.35,64.39,16427.0,60.8614,60.9181,60.8425,60.8803,16427.0
2023-12-26 11:50:00,64.38,64.42,64.37,64.4,11569.0,60.8708,60.9087,60.8614,60.8898,11569.0
2023-12-26 11:55:00,64.4,64.43,64.37,64.41,23998.0,60.8898,60.9181,60.8614,60.8992,23998.0
2023-12-26 12:00:00,64.41,64.42,64.39,64.41,8363.0,60.8992,60.9087,60.8803,60.8992,8363.0
2023-12-26 12:05:00,64.41,64.41,64.38,64.39,10623.0,60.8992,60.8992,60.8708,60.8803,10623.0
2023-12-26 12:10:00,64.39,64.39,64.37,64.39,10768.0,60.8803,60.8803,60.8614,60.8803,10768.0
2023-12-26 12:15:00,64.4,64.43,64.38,64.39,13262.0,60.8898,60.9181,60.8708,60.8803,13262.0
2023-12-26 12:20:00,64.38,64.42,64.38,64.42,15088.0,60.8708,60.9087,60.8708,60.9087,15088.0
2023-12-26 12:25:00,64.41,64.44,64.39,64.39,14730.0,60.8992,60.9276,60.8803,60.8803,14730.0
2023-12-26 12:30:00,64.39,64.4,64.37,64.39,11119.0,60.8803,60.8898,60.8614,60.8803,11119.0
2023-12-26 12:35:00,64.38,64.43,64.37,64.39,18595.0,60.8708,60.9181,60.8614,60.8803,18595.0
2023-12-26 12:40:00,64.39,64.42,64.38,64.41,12138.0,60.8803,60.9087,60.8708,60.8992,12138.0
2023-12-26 12:45:00,64.41,64.42,64.4,64.42,13459.0,60.8992,60.9087,60.8898,60.9087,13459.0
2023-12-26 12:50:00,64.42,64.46,64.41,64.44,13542.0,60.9087,60.9465,60.8992,60.9276,13542.0
2023-12-26 12:55:00,64.44,64.47,64.43,64.44,17734.0,60.9276,60.9559,60.9181,60.9276,17734.0
2023-12-26 13:00:00,64.45,64.5,64.44,64.49,8830.0,60.937,60.9843,60.9276,60.9748,8830.0
2023-12-26 13:05:00,64.48,64.52,64.45,64.52,34617.0,60.9654,61.0032,60.937,61.0032,34617.0
2023-12-26 13:10:00,64.53,64.54,64.49,64.51,12301.0,61.0127,61.0221,60.9748,60.9938,12301.0
2023-12-26 13:15:00,64.51,64.51,64.46,64.5,15273.0,60.9938,60.9938,60.9465,60.9843,15273.0
2023-12-26 13:20:00,64.5,64.59,64.48,64.58,13273.0,60.9843,61.0694,60.9654,61.0599,13273.0
2023-12-26 13:25:00,64.58,64.6,64.54,64.55,11403.0,61.0599,61.0788,61.0221,61.0316,11403.0
2023-12-26 13:30:00,64.56,64.57,64.5,64.51,7746.0,61.041,61.0505,60.9843,60.9938,7746.0
2023-12-26 13:35:00,64.52,64.54,64.5,64.53,9928.0,61.0032,61.0221,60.9843,61.0127,9928.0
2023-12-26 13:40:00,64.54,64.58,64.54,64.58,9712.0,61.0221,61.0599,61.0221,61.0599,9712.0
2023-12-26 13:45:00,64.58,64.62,64.57,64.59,18821.0,61.0599,61.0978,61.0505,61.0694,18821.0
2023-12-26 13:50:00,64.59,64.6,64.55,64.56,14435.0,61.0694,61.0788,61.0316,61.041,14435.0
2023-12-26 13:55:00,64.56,64.64,64.55,64.62,17844.0,61.041,61.1167,61.0316,61.0978,17844.0
2023-12-26 14:00:00,64.62,64.63,64.59,64.62,13895.0,61.0978,61.1072,61.0694,61.0978,13895.0
2023-12-26 14:05:00,64.62,64.63,64.57,64.58,12906.0,61.0978,61.1072,61.0505,61.0599,12906.0
2023-12-26 14:10:00,64.58,64.62,64.56,64.61,14142.0,61.0599,61.0978,61.041,61.0883,14142.0
2023-12-26 14:15:00,64.61,64.63,64.6,64.63,14979.0,61.0883,61.1072,61.0788,61.1072,14979.0
2023-12-26 14:20:00,64.62,64.62,64.58,64.61,10248.0,61.0978,61.0978,61.0599,61.0883,10248.0
2023-12-26 14:25:00,64.61,64.64,64.59,64.64,17267.0,61.0883,61.1167,61.0694,61.1167,17267.0
2023-12-26 14:30:00,64.64,64.66,64.62,64.65,13801.0,61.1167,61.1356,61.0978,61.1261,13801.0
2023-12-26 14:35:00,64.64,64.69,64.63,64.69,19506.0,61.1167,61.1639,61.1072,61.1639,19506.0
2023-12-26 14:40:00,64.7,64.7,64.64,64.65,10240.0,61.1734,61.1734,61.1167,61.1261,10240.0
2023-12-26 14:45:00,64.66,64.66,64.63,64.66,16045.0,61.1356,61.1356,61.1072,61.1356,16045.0
2023-12-26 14:50:00,64.65,64.66,64.63,64.66,18097.0,61.1261,61.1356,61.1072,61.1356,18097.0
2023-12-26 14:55:00,64.65,64.7,64.64,64.68,22256.0,61.1261,61.1734,61.1167,61.1545,22256.0
2023-12-26 15:00:00,64.68,64.68,64.63,64.65,15246.0,61.1545,61.1545,61.1072,61.1261,15246.0
2023-12-26 15:05:00,64.65,64.66,64.59,64.59,19869.0,61.1261,61.1356,61.0694,61.0694,19869.0
2023-12-26 15:10:00,64.6,64.67,64.6,64.63,22274.0,61.0788,61.145,61.0788,61.1072,22274.0
2023-12-26 15:15:00,64.63,64.64,64.61,64.63,29729.0,61.1072,61.1167,61.0883,61.1072,29729.0
2023-12-26 15:20:00,64.63,64.69,64.62,64.67,28691.0,61.1072,61.1639,61.0978,61.145,28691.0
2023-12-26 15:25:00,64.68,64.77,64.67,64.74,32356.0,61.1545,61.2396,61.145,61.2112,32356.0
2023-12-26 15:30:00,64.73,64.78,64.73,64.78,29607.0,61.2018,61.249,61.2018,61.249,29607.0
2023-12-26 15:35:00,64.78,64.82,64.72,64.73,32003.0,61.249,61.2869,61.1923,61.2018,32003.0
2023-12-26 15:40:00,64.73,64.75,64.72,64.73,24725.0,61.2018,61.2207,61.1923,61.2018,24725.0
2023-12-26 15:45:00,64.73,64.79,64.72,64.72,47708.0,61.2018,61.2585,61.1923,61.1923,47708.0
2023-12-26 15:50:00,64.71,64.78,64.7,64.73,76824.0,61.1829,61.249,61.1734,61.2018,76824.0
2023-12-26 15:55:00,64.73,64.75,64.64,64.7,238531.0,61.2018,61.2207,61.1167,61.1734,238531.0
2023-12-27 09:30:00,64.63,64.68,64.44,64.56,56388.0,61.1072,61.1545,60.9276,61.041,56388.0
2023-12-27 09:35:00,64.57,64.8,64.49,64.78,46847.0,61.0505,61.2679,60.9748,61.249,46847.0
2023-12-27 09:40:00,64.78,64.82,64.62,64.64,34542.0,61.249,61.2869,61.0978,61.1167,34542.0
2023-12-27 09:45:00,64.64,64.66,64.47,64.48,22596.0,61.1167,61.1356,60.9559,60.9654,22596.0
2023-12-27 09:50:00,64.46,64.58,64.43,64.53,16659.0,60.9465,61.0599,60.9181,61.0127,16659.0
2023-12-27 09:55:00,64.51,64.56,64.44,64.55,17959.0,60.9938,61.041,60.9276,61.0316,17959.0
2023-12-27 10:00:00,64.52,64.52,64.38,64.4,24347.0,61.0032,61.0032,60.8708,60.8898,24347.0
2023-12-27 10:05:00,64.38,64.39,64.28,64.3,19486.0,60.8708,60.8803,60.7763,60.7952,19486.0
2023-12-27 10:10:00,64.29,64.4,64.28,64.34,17227.0,60.7857,60.8898,60.7763,60.833,17227.0
2023-12-27 10:15:00,64.33,64.37,64.29,64.33,23791.0,60.8236,60.8614,60.7857,60.8236,23791.0
2023-12-27 10:20:00,64.34,64.39,64.33,64.35,25231.0,60.833,60.8803,60.8236,60.8425,25231.0
2023-12-27 10:25:00,64.35,64.45,64.33,64.39,35819.0,60.8425,60.937,60.8236,60.8803,35819.0
2023-12-27 10:30:00,64.4,64.46,64.38,64.45,17799.0,60.8898,60.9465,60.8708,60.937,17799.0
2023-12-27 10:35:00,64.44,64.44,64.33,64.34,14311.0,60.9276,60.9276,60.8236,60.833,14311.0
2023-12-27 10:40:00,64.35,64.37,64.32,64.35,22056.0,60.8425,60.8614,60.8141,60.8425,22056.0
2023-12-27 10:45:00,64.35,64.37,64.26,64.28,18980.0,60.8425,60.8614,60.7574,60.7763,18980.0
2023-12-27 10:50:00,64.29,64.35,64.26,64.33,36826.0,60.7857,60.8425,60.7574,60.8236,36826.0
2023-12-27 10:55:00,64.32,64.35,64.29,64.31,14701.0,60.8141,60.8425,60.7857,60.8047,14701.0
2023-12-27 11:00:00,64.31,64.37,64.29,64.37,12365.0,60.8047,60.8614,60.7857,60.8614,12365.0
2023-12-27 11:05:00,64.38,64.44,64.37,64.41,8057.0,60.8708,60.9276,60.8614,60.8992,8057.0
2023-12-27 11:10:00,64.4,64.52,64.37,64.49,34801.0,60.8898,61.0032,60.8614,60.9748,34801.0
2023-12-27 11:15:00,64.48,64.57,64.47,64.56,25003.0,60.9654,61.0505,60.9559,61.041,25003.0
2023-12-27 11:20:00,64.57,64.61,64.54,64.59,13880.0,61.0505,61.0883,61.0221,61.0694,13880.0
2023-12-27 11:25:00,64.59,64.59,64.53,64.54,9053.0,61.0694,61.0694,61.0127,61.0221,9053.0
2023-12-27 11:30:00,64.53,64.59,64.53,64.58,12384.0,61.0127,61.0694,61.0127,61.0599,12384.0
2023-12-27 11:35:00,64.58,64.61,64.57,64.58,6013.0,61.0599,61.0883,61.0505,61.0599,6013.0
2023-12-27 11:40:00,64.59,64.6,64.54,64.55,6362.0,61.0694,61.0788,61.0221,61.0316,6362.0
2023-12-27 11:45:00,64.55,64.58,64.52,64.58,6252.0,61.0316,61.0599,61.0032,61.0599,6252.0
2023-12-27 11:50:00,64.57,64.62,64.57,64.61,7973.0,61.0505,61.0978,61.0505,61.0883,7973.0
2023-12-27 11:55:00,64.62,64.62,64.56,64.61,9283.0,61.0978,61.0978,61.041,61.0883,9283.0
2023-12-27 12:00:00,64.59,64.61,64.57,64.58,19707.0,61.0694,61.0883,61.0505,61.0599,19707.0
2023-12-27 12:05:00,64.57,64.57,64.54,64.56,6349.0,61.0505,61.0505,61.0221,61.041,6349.0
2023-12-27 12:10:00,64.56,64.57,64.54,64.56,11667.0,61.041,61.0505,61.0221,61.041,11667.0
2023-12-27 12:15:00,64.57,64.59,64.56,64.59,12622.0,61.0505,61.0694,61.041,61.0694,12622.0
2023-12-27 12:20:00,64.58,64.61,64.58,64.6,12118.0,61.0599,61.0883,61.0599,61.0788,12118.0
2023-12-27 12:25:00,64.61,64.61,64.57,64.59,9723.0,61.0883,61.0883,61.0505,61.0694,9723.0
2023-12-27 12:30:00,64.59,64.6,64.55,64.58,10386.0,61.0694,61.0788,61.0316,61.0599,10386.0
2023-12-27 12:35:00,64.57,64.6,64.55,64.58,13167.0,61.0505,61.0788,61.0316,61.0599,13167.0
2023-12-27 12:40:00,64.57,64.57,64.51,64.53,11421.0,61.0505,61.0505,60.9938,61.0127,11421.0
2023-12-27 12:45:00,64.53,64.55,64.51,64.55,10514.0,61.0127,61.0316,60.9938,61.0316,10514.0
2023-12-27 12:50:00,64.56,64.57,64.52,64.52,4609.0,61.041,61.0505,61.0032,61.0032,4609.0
2023-12-27 12:55:00,64.53,64.54,64.49,64.53,15564.0,61.0127,61.0221,60.9748,61.0127,15564.0
2023-12-27 13:00:00,64.54,64.6,64.53,64.6,19233.0,61.0221,61.0788,61.0127,61.0788,19233.0
2023-12-27 13:05:00,64.59,64.66,64.59,64.64,14693.0,61.0694,61.1356,61.0694,61.1167,14693.0
2023-12-27 13:10:00,64.65,64.65,64.58,64.61,14160.0,61.1261,61.1261,61.0599,61.0883,14160.0
2023-12-27 13:15:00,64.62,64.68,64.62,64.65,20750.0,61.0978,61.1545,61.0978,61.1261,20750.0
2023-12-27 13:20:00,64.66,64.67,64.64,64.67,5453.0,61.1356,61.145,61.1167,61.145,5453.0
2023-12-27 13:25:00,64.67,64.7,64.66,64.68,29103.0,61.145,61.1734,61.1356,61.1545,29103.0
2023-12-27 13:30:00,64.67,64.69,64.65,64.69,10055.0,61.145,61.1639,61.1261,61.1639,10055.0
2023-12-27 13:35:00,64.68,64.69,64.63,64.65,11638.0,61.1545,61.1639,61.1072,61.1261,11638.0
2023-12-27 13:40:00,64.65,64.72,64.64,64.71,14799.0,61.1261,61.1923,61.1167,61.1829,14799.0
2023-12-27 13:45:00,64.72,64.78,64.7,64.78,12857.0,61.1923,61.249,61.1734,61.249,12857.0
2023-12-27 13:50:00,64.77,64.78,64.73,64.73,16988.0,61.2396,61.249,61.2018,61.2018,16988.0
2023-12-27 13:55:00,64.74,64.77,64.72,64.76,14197.0,61.2112,61.2396,61.1923,61.2301,14197.0
2023-12-27 14:00:00,64.76,64.77,64.63,64.64,20077.0,61.2301,61.2396,61.1072,61.1167,20077.0
2023-12-27 14:05:00,64.64,64.65,64.58,64.58,20469.0,61.1167,61.1261,61.0599,61.0599,20469.0
2023-12-27 14:10:00,64.58,64.63,64.56,64.61,17643.0,61.0599,61.1072,61.041,61.0883,17643.0
2023-12-27 14:15:00,64.62,64.65,64.59,64.64,15178.0,61.0978,61.1261,61.0694,61.1167,15178.0
2023-12-27 14:20:00,64.64,64.67,64.61,64.67,18179.0,61.1167,61.145,61.0883,61.145,18179.0
2023-12-27 14:25:00,64.66,64.71,64.65,64.7,11861.0,61.1356,61.1829,61.1261,61.1734,11861.0
2023-12-27 14:30:00,64.7,64.71,64.63,64.64,14613.0,61.1734,61.1829,61.1072,61.1167,14613.0
2023-12-27 14:35:00,64.64,64.69,64.64,64.64,15509.0,61.1167,61.1639,61.1167,61.1167,15509.0
2023-12-27 14:40:00,64.63,64.64,64.56,64.56,9406.0,61.1072,61.1167,61.041,61.041,9406.0
2023-12-27 14:45:00,64.56,64.64,64.56,64.6,33922.0,61.041,61.1167,61.041,61.0788,33922.0
2023-12-27 14:50:00,64.6,64.62,64.59,64.62,11265.0,61.0788,61.0978,61.0694,61.0978,11265.0
2023-12-27 14:55:00,64.61,64.61,64.56,64.59,23269.0,61.0883,61.0883,61.041,61.0694,23269.0
2023-12-27 15:00:00,64.61,64.66,64.59,64.66,19769.0,61.0883,61.1356,61.0694,61.1356,19769.0
2023-12-27 15:05:00,64.66,64.7,64.63,64.69,16714.0,61.1356,61.1734,61.1072,61.1639,16714.0
2023-12-27 15:10:00,64.69,64.71,64.68,64.7,17245.0,61.1639,61.1829,61.1545,61.1734,17245.0
2023-12-27 15:15:00,64.69,64.71,64.67,64.69,21375.0,61.1639,61.1829,61.145,61.1639,21375.0
2023-12-27 15:20:00,64.68,64.69,64.66,64.69,24450.0,61.1545,61.1639,61.1356,61.1639,24450.0
2023-12-27 15:25:00,64.68,64.69,64.62,64.68,33165.0,61.1545,61.1639,61.0978,61.1545,33165.0
2023-12-27 15:30:00,64.67,64.72,64.66,64.7,41009.0,61.145,61.1923,61.1356,61.1734,41009.0
2023-12-27 15:35:00,64.7,64.74,64.69,64.7,24431.0,61.1734,61.2112,61.1639,61.1734,24431.0
2023-12-27 15:40:00,64.7,64.7,64.58,64.6,34713.0,61.1734,61.1734,61.0599,61.0788,34713.0
2023-12-27 15:45:00,64.6,64.63,64.57,64.61,49951.0,61.0788,61.1072,61.0505,61.0883,49951.0
2023-12-27 15:50:00,64.61,64.68,64.59,64.67,59673.0,61.0883,61.1545,61.0694,61.145,59673.0
2023-12-27 15:55:00,64.67,64.77,64.66,64.74,165705.0,61.145,61.2396,61.1356,61.2112,165705.0
2023-12-28 09:30:00,64.65,64.94,64.64,64.88,43485.0,61.1261,61.4003,61.1167,61.3436,43485.0
2023-12-28 09:35:00,64.87,64.95,64.74,64.89,19744.0,61.3341,61.4098,61.2112,61.353,19744.0
2023-12-28 09:40:00,64.87,64.97,64.71,64.72,31873.0,61.3341,61.4287,61.1829,61.1923,31873.0
2023-12-28 09:45:00,64.72,64.88,64.72,64.81,16522.0,61.1923,61.3436,61.1923,61.2774,16522.0
2023-12-28 09:50:00,64.82,64.91,64.81,64.9,14730.0,61.2869,61.372,61.2774,61.3625,14730.0
2023-12-28 09:55:00,64.9,64.97,64.89,64.96,23824.0,61.3625,61.4287,61.353,61.4192,23824.0
2023-12-28 10:00:00,64.98,65.0,64.9,64.93,21755.0,61.4381,61.457,61.3625,61.3909,21755.0
2023-12-28 10:05:00,64.94,65.02,64.92,64.93,21302.0,61.4003,61.476,61.3814,61.3909,21302.0
2023-12-28 10:10:00,64.93,65.1,64.9,65.07,32106.0,61.3909,61.5516,61.3625,61.5232,32106.0
2023-12-28 10:15:00,65.06,65.08,64.97,64.99,16944.0,61.5138,61.5327,61.4287,61.4476,16944.0
2023-12-28 10:20:00,64.99,64.99,64.92,64.93,16846.0,61.4476,61.4476,61.3814,61.3909,16846.0
2023-12-28 10:25:00,64.94,65.04,64.94,65.01,24497.0,61.4003,61.4949,61.4003,61.4665,24497.0
2023-12-28 10:30:00,65.01,65.05,64.97,64.98,29253.0,61.4665,61.5043,61.4287,61.4381,29253.0
2023-12-28 10:35:00,64.99,65.03,64.96,64.98,14733.0,61.4476,61.4854,61.4192,61.4381,14733.0
2023-12-28 10:40:00,64.98,65.02,64.9,64.92,23020.0,61.4381,61.476,61.3625,61.3814,23020.0
2023-12-28 10:45:00,64.94,64.98,64.91,64.97,15795.0,61.4003,61.4381,61.372,61.4287,15795.0
2023-12-28 10:50:00,64.96,65.0,64.93,64.99,16917.0,61.4192,61.457,61.3909,61.4476,16917.0
2023-12-28 10:55:00,64.98,64.99,64.88,64.92,14735.0,61.4381,61.4476,61.3436,61.3814,14735.0
2023-12-28 11:00:00,64.92,64.98,64.9,64.95,10652.0,61.3814,61.4381,61.3625,61.4098,10652.0
2023-12-28 11:05:00,64.94,64.98,64.92,64.98,13286.0,61.4003,61.4381,61.3814,61.4381,13286.0
2023-12-28 11:10:00,64.97,64.97,64.92,64.92,9370.0,61.4287,61.4287,61.3814,61.3814,9370.0
2023-12-28 11:15:00,64.92,64.93,64.88,64.89,16791.0,61.3814,61.3909,61.3436,61.353,16791.0
2023-12-28 11:20:00,64.89,64.9,64.85,64.87,13873.0,61.353,61.3625,61.3152,61.3341,13873.0
2023-12-28 11:25:00,64.87,64.94,64.86,64.92,14463.0,61.3341,61.4003,61.3247,61.3814,14463.0
2023-12-28 11:30:00,64.92,64.95,64.9,64.91,17789.0,61.3814,61.4098,61.3625,61.372,17789.0
2023-12-28 11:35:00,64.9,64.91,64.87,64.89,18477.0,61.3625,61.372,61.3341,61.353,18477.0
2023-12-28 11:40:00,64.89,64.94,64.89,64.92,17331.0,61.353,61.4003,61.353,61.3814,17331.0
2023-12-28 11:45:00,64.93,64.97,64.9,64.91,16956.0,61.3909,61.4287,61.3625,61.372,16956.0
2023-12-28 11:50:00,64.9,64.96,64.9,64.95,18041.0,61.3625,61.4192,61.3625,61.4098,18041.0
2023-12-28 11:55:00,64.95,64.98,64.94,64.96,14552.0,61.4098,61.4381,61.4003,61.4192,14552.0
2023-12-28 12:00:00,64.95,65.03,64.95,65.01,9379.0,61.4098,61.4854,61.4098,61.4665,9379.0
2023-12-28 12:05:00,65.01,65.02,64.98,64.99,14594.0,61.4665,61.476,61.4381,61.4476,14594.0
2023-12-28 12:10:00,64.98,65.0,64.91,64.91,18787.0,61.4381,61.457,61.372,61.372,18787.0
2023-12-28 12:15:00,64.9,64.93,64.84,64.87,13415.0,61.3625,61.3909,61.3058,61.3341,13415.0
2023-12-28 12:20:00,64.87,64.88,64.81,64.84,9848.0,61.3341,61.3436,61.2774,61.3058,9848.0
2023-12-28 12:25:00,64.84,64.87,64.81,64.86,12536.0,61.3058,61.3341,61.2774,61.3247,12536.0
2023-12-28 12:30:00,64.86,64.87,64.83,64.84,9752.0,61.3247,61.3341,61.2963,61.3058,9752.0
2023-12-28 12:35:00,64.84,64.84,64.81,64.81,13186.0,61.3058,61.3058,61.2774,61.2774,13186.0
2023-12-28 12:40:00,64.81,64.82,64.78,64.81,11005.0,61.2774,61.2869,61.249,61.2774,11005.0
2023-12-28 12:45:00,64.81,64.87,64.81,64.86,14740.0,61.2774,61.3341,61.2774,61.3247,14740.0
2023-12-28 12:50:00,64.86,64.88,64.84,64.88,7672.0,61.3247,61.3436,61.3058,61.3436,7672.0
2023-12-28 12:55:00,64.88,64.88,64.82,64.83,15942.0,61.3436,61.3436,61.2869,61.2963,15942.0
2023-12-28 13:00:00,64.83,64.84,64.75,64.77,19719.0,61.2963,61.3058,61.2207,61.2396,19719.0
2023-12-28 13:05:00,64.77,64.81,64.74,64.8,22713.0,61.2396,61.2774,61.2112,61.2679,22713.0
2023-12-28 13:10:00,64.8,64.83,64.77,64.81,10230.0,61.2679,61.2963,61.2396,61.2774,10230.0
2023-12-28 13:15:00,64.81,64.89,64.8,64.88,9526.0,61.2774,61.353,61.2679,61.3436,9526.0
2023-12-28 13:20:00,64.87,64.87,64.83,64.84,8138.0,61.3341,61.3341,61.2963,61.3058,8138.0
2023-12-28 13:25:00,64.83,64.83,64.77,64.78,13557.0,61.2963,61.2963,61.2396,61.249,13557.0
2023-12-28 13:30:00,64.78,64.81,64.76,64.8,21980.0,61.249,61.2774,61.2301,61.2679,21980.0
2023-12-28 13:35:00,64.8,64.84,64.78,64.84,15043.0,61.2679,61.3058,61.249,61.3058,15043.0
2023-12-28 13:40:00,64.83,64.83,64.79,64.81,11617.0,61.2963,61.2963,61.2585,61.2774,11617.0
2023-12-28 13:45:00,64.81,64.84,64.8,64.83,7765.0,61.2774,61.3058,61.2679,61.2963,7765.0
2023-12-28 13:50:00,64.83,64.86,64.8,64.84,15036.0,61.2963,61.3247,61.2679,61.3058,15036.0
2023-12-28 13:55:00,64.84,64.84,64.81,64.83,13608.0,61.3058,61.3058,61.2774,61.2963,13608.0
2023-12-28 14:00:00,64.84,64.89,64.81,64.88,10333.0,61.3058,61.353,61.2774,61.3436,10333.0
2023-12-28 14:05:00,64.88,64.89,64.82,64.83,14716.0,61.3436,61.353,61.2869,61.2963,14716.0
2023-12-28 14:10:00,64.84,64.91,64.83,64.9,11224.0,61.3058,61.372,61.2963,61.3625,11224.0
2023-12-28 14:15:00,64.9,64.92,64.87,64.87,10338.0,61.3625,61.3814,61.3341,61.3341,10338.0
2023-12-28 14:20:00,64.86,64.89,64.84,64.88,16005.0,61.3247,61.353,61.3058,61.3436,16005.0
2023-12-28 14:25:00,64.88,64.94,64.87,64.94,11521.0,61.3436,61.4003,61.3341,61.4003,11521.0
2023-12-28 14:30:00,64.94,64.96,64.91,64.92,12681.0,61.4003,61.4192,61.372,61.3814,12681.0
2023-12-28 14:35:00,64.92,64.93,64.89,64.89,21454.0,61.3814,61.3909,61.353,61.353,21454.0
2023-12-28 14:40:00,64.89,64.91,64.88,64.89,15212.0,61.353,61.372,61.3436,61.353,15212.0
2023-12-28 14:45:00,64.89,64.97,64.88,64.97,17505.0,61.353,61.4287,61.3436,61.4287,17505.0
2023-12-28 14:50:00,64.97,64.97,64.92,64.96,14775.0,61.4287,61.4287,61.3814,61.4192,14775.0
2023-12-28 14:55:00,64.96,64.98,64.94,64.97,13775.0,61.4192,61.4381,61.4003,61.4287,13775.0
2023-12-28 15:00:00,64.97,64.99,64.95,64.97,15864.0,61.4287,61.4476,61.4098,61.4287,15864.0
2023-12-28 15:05:00,64.98,65.01,64.97,64.97,16493.0,61.4381,61.4665,61.4287,61.4287,16493.0
2023-12-28 15:10:00,64.97,64.98,64.93,64.98,21029.0,61.4287,61.4381,61.3909,61.4381,21029.0
2023-12-28 15:15:00,64.98,64.99,64.93,64.98,24649.0,61.4381,61.4476,61.3909,61.4381,24649.0
2023-12-28 15:20:00,64.98,64.99,64.93,64.95,15939.0,61.4381,61.4476,61.3909,61.4098,15939.0
2023-12-28 15:25:00,64.95,64.95,64.91,64.92,20339.0,61.4098,61.4098,61.372,61.3814,20339.0
2023-12-28 15:30:00,64.93,64.98,64.9,64.96,34338.0,61.3909,61.4381,61.3625,61.4192,34338.0
2023-12-28 15:35:00,64.95,65.01,64.95,64.99,20161.0,61.4098,61.4665,61.4098,61.4476,20161.0
2023-12-28 15:40:00,65.0,65.0,64.95,65.0,25797.0,61.457,61.457,61.4098,61.457,25797.0
2023-12-28 15:45:00,65.0,65.01,64.97,65.0,48680.0,61.457,61.4665,61.4287,61.457,48680.0
2023-12-28 15:50:00,64.99,65.03,64.95,64.98,57850.0,61.4476,61.4854,61.4098,61.4381,57850.0
2023-12-28 15:55:00,64.98,65.01,64.95,64.96,167605.0,61.4381,61.4665,61.4098,61.4192,167605.0
2023-12-29 09:30:00,64.9,64.99,64.72,64.97,42030.0,61.3625,61.4476,61.1923,61.4287,42030.0
2023-12-29 09:35:00,64.96,65.03,64.83,65.03,21050.0,61.4192,61.4854,61.2963,61.4854,21050.0
2023-12-29 09:40:00,65.05,65.12,64.99,64.99,15340.0,61.5043,61.5705,61.4476,61.4476,15340.0
2023-12-29 09:45:00,65.01,65.07,64.95,64.96,13103.0,61.4665,61.5232,61.4098,61.4192,13103.0
2023-12-29 09:50:00,64.96,65.05,64.9,64.9,15829.0,61.4192,61.5043,61.3625,61.3625,15829.0
2023-12-29 09:55:00,64.92,65.0,64.9,64.99,16059.0,61.3814,61.457,61.3625,61.4476,16059.0
2023-12-29 10:00:00,64.99,65.02,64.93,65.0,15750.0,61.4476,61.476,61.3909,61.457,15750.0
2023-12-29 10:05:00,65.0,65.08,65.0,65.01,21306.0,61.457,61.5327,61.457,61.4665,21306.0
2023-12-29 10:10:00,65.02,65.03,64.95,65.01,16909.0,61.476,61.4854,61.4098,61.4665,16909.0
2023-12-29 10:15:00,65.01,65.06,65.0,65.05,15124.0,61.4665,61.5138,61.457,61.5043,15124.0
2023-12-29 10:20:00,65.05,65.12,65.03,65.04,24426.0,61.5043,61.5705,61.4854,61.4949,24426.0
2023-12-29 10:25:00,65.05,65.09,65.01,65.07,13767.0,61.5043,61.5421,61.4665,61.5232,13767.0
2023-12-29 10:30:00,65.08,65.14,65.08,65.08,19309.0,61.5327,61.5894,61.5327,61.5327,19309.0
2023-12-29 10:35:00,65.08,65.09,65.01,65.08,14957.0,61.5327,61.5421,61.4665,61.5327,14957.0
2023-12-29 10:40:00,65.07,65.16,65.04,65.13,15764.0,61.5232,61.6083,61.4949,61.58,15764.0
2023-12-29 10:45:00,65.13,65.16,65.05,65.14,18078.0,61.58,61.6083,61.5043,61.5894,18078.0
2023-12-29 10:50:00,65.16,65.21,65.14,65.17,20694.0,61.6083,61.6556,61.5894,61.6178,20694.0
2023-12-29 10:55:00,65.17,65.22,65.16,65.17,12243.0,61.6178,61.6651,61.6083,61.6178,12243.0
2023-12-29 11:00:00,65.18,65.22,65.16,65.21,19375.0,61.6272,61.6651,61.6083,61.6556,19375.0
2023-12-29 11:05:00,65.22,65.3,65.21,65.28,19066.0,61.6651,61.7407,61.6556,61.7218,19066.0
2023-12-29 11:10:00,65.28,65.29,65.23,65.25,14378.0,61.7218,61.7312,61.6745,61.6934,14378.0
2023-12-29 11:15:00,65.25,65.32,65.24,65.31,15077.0,61.6934,61.7596,61.684,61.7501,15077.0
2023-12-29 11:20:00,65.32,65.37,65.3,65.37,19542.0,61.7596,61.8069,61.7407,61.8069,19542.0
2023-12-29 11:25:00,65.37,65.42,65.37,65.37,18062.0,61.8069,61.8542,61.8069,61.8069,18062.0
2023-12-29 11:30:00,65.37,65.42,65.36,65.36,9931.0,61.8069,61.8542,61.7974,61.7974,9931.0
2023-12-29 11:35:00,65.36,65.37,65.32,65.37,14861.0,61.7974,61.8069,61.7596,61.8069,14861.0
2023-12-29 11:40:00,65.37,65.37,65.3,65.33,12057.0,61.8069,61.8069,61.7407,61.7691,12057.0
2023-12-29 11:45:00,65.33,65.39,65.32,65.34,15915.0,61.7691,61.8258,61.7596,61.7785,15915.0
2023-12-29 11:50:00,65.34,65.34,65.22,65.23,6661.0,61.7785,61.7785,61.6651,61.6745,6661.0
2023-12-29 11:55:00,65.22,65.23,65.18,65.21,11177.0,61.6651,61.6745,61.6272,61.6556,11177.0
2023-12-29 12:00:00,65.2,65.21,65.14,65.16,9571.0,61.6461,61.6556,61.5894,61.6083,9571.0
2023-12-29 12:05:00,65.16,65.19,65.13,65.14,9711.0,61.6083,61.6367,61.58,61.5894,9711.0
2023-12-29 12:10:00,65.14,65.17,65.11,65.16,14572.0,61.5894,61.6178,61.5611,61.6083,14572.0
2023-12-29 12:15:00,65.16,65.18,65.15,65.16,15538.0,61.6083,61.6272,61.5989,61.6083,15538.0
2023-12-29 12:20:00,65.16,65.19,65.14,65.19,9056.0,61.6083,61.6367,61.5894,61.6367,9056.0
2023-12-29 12:25:00,65.18,65.2,65.17,65.19,5560.0,61.6272,61.6461,61.6178,61.6367,5560.0
2023-12-29 12:30:00,65.19,65.22,65.18,65.22,13945.0,61.6367,61.6651,61.6272,61.6651,13945.0
2023-12-29 12:35:00,65.21,65.27,65.21,65.26,17382.0,61.6556,61.7123,61.6556,61.7029,17382.0
2023-12-29 12:40:00,65.26,65.27,65.23,65.26,9368.0,61.7029,61.7123,61.6745,61.7029,9368.0
2023-12-29 12:45:00,65.27,65.3,65.21,65.21,22312.0,61.7123,61.7407,61.6556,61.6556,22312.0
2023-12-29 12:50:00,65.22,65.28,65.22,65.28,6462.0,61.6651,61.7218,61.6651,61.7218,6462.0
2023-12-29 12:55:00,65.29,65.32,65.29,65.3,11159.0,61.7312,61.7596,61.7312,61.7407,11159.0
2023-12-29 13:00:00,65.3,65.34,65.28,65.34,8937.0,61.7407,61.7785,61.7218,61.7785,8937.0
2023-12-29 13:05:00,65.35,65.41,65.34,65.38,51991.0,61.788,61.8447,61.7785,61.8163,51991.0
2023-12-29 13:10:00,65.39,65.41,65.37,65.38,17461.0,61.8258,61.8447,61.8069,61.8163,17461.0
2023-12-29 13:15:00,65.38,65.38,65.33,65.34,14334.0,61.8163,61.8163,61.7691,61.7785,14334.0
2023-12-29 13:20:00,65.32,65.33,65.3,65.32,10476.0,61.7596,61.7691,61.7407,61.7596,10476.0
2023-12-29 13:25:00,65.32,65.32,65.25,65.28,26868.0,61.7596,61.7596,61.6934,61.7218,26868.0
2023-12-29 13:30:00,65.29,65.29,65.24,65.24,5026.0,61.7312,61.7312,61.684,61.684,5026.0
2023-12-29 13:35:00,65.23,65.28,65.21,65.28,10325.0,61.6745,61.7218,61.6556,61.7218,10325.0
2023-12-29 13:40:00,65.27,65.27,65.22,65.25,13720.0,61.7123,61.7123,61.6651,61.6934,13720.0
2023-12-29 13:45:00,65.25,65.28,65.24,65.27,5881.0,61.6934,61.7218,61.684,61.7123,5881.0
2023-12-29 13:50:00,65.27,65.33,65.26,65.32,12829.0,61.7123,61.7691,61.7029,61.7596,12829.0
2023-12-29 13:55:00,65.31,65.32,65.29,65.3,8979.0,61.7501,61.7596,61.7312,61.7407,8979.0
2023-12-29 14:00:00,65.31,65.36,65.3,65.34,18167.0,61.7501,61.7974,61.7407,61.7785,18167.0
2023-12-29 14:05:00,65.34,65.37,65.34,65.34,8682.0,61.7785,61.8069,61.7785,61.7785,8682.0
2023-12-29 14:10:00,65.34,65.35,65.31,65.34,8438.0,61.7785,61.788,61.7501,61.7785,8438.0
2023-12-29 14:15:00,65.33,65.36,65.32,65.34,10957.0,61.7691,61.7974,61.7596,61.7785,10957.0
2023-12-29 14:20:00,65.35,65.42,65.34,65.4,15693.0,61.788,61.8542,61.7785,61.8352,15693.0
2023-12-29 14:25:00,65.4,65.44,65.39,65.41,14603.0,61.8352,61.8731,61.8258,61.8447,14603.0
2023-12-29 14:30:00,65.41,65.43,65.4,65.4,10802.0,61.8447,61.8636,61.8352,61.8352,10802.0
2023-12-29 14:35:00,65.41,65.44,65.4,65.44,12162.0,61.8447,61.8731,61.8352,61.8731,12162.0
2023-12-29 14:40:00,65.43,65.44,65.39,65.42,17866.0,61.8636,61.8731,61.8258,61.8542,17866.0
2023-12-29 14:45:00,65.43,65.47,65.42,65.43,15859.0,61.8636,61.9014,61.8542,61.8636,15859.0
2023-12-29 14:50:00,65.42,65.43,65.39,65.41,11724.0,61.8542,61.8636,61.8258,61.8447,11724.0
2023-12-29 14:55:00,65.41,65.42,65.35,65.37,16898.0,61.8447,61.8542,61.788,61.8069,16898.0
2023-12-29 15:00:00,65.37,65.38,65.34,65.36,21473.0,61.8069,61.8163,61.7785,61.7974,21473.0
2023-12-29 15:05:00,65.37,65.43,65.36,65.42,30815.0,61.8069,61.8636,61.7974,61.8542,30815.0
2023-12-29 15:10:00,65.42,65.46,65.41,65.45,15424.0,61.8542,61.892,61.8447,61.8825,15424.0
2023-12-29 15:15:00,65.45,65.47,65.36,65.37,19863.0,61.8825,61.9014,61.7974,61.8069,19863.0
2023-12-29 15:20:00,65.36,65.38,65.29,65.37,26303.0,61.7974,61.8163,61.7312,61.8069,26303.0
2023-12-29 15:25:00,65.36,65.41,65.34,65.41,40017.0,61.7974,61.8447,61.7785,61.8447,40017.0
2023-12-29 15:30:00,65.41,65.42,65.35,65.37,52373.0,61.8447,61.8542,61.788,61.8069,52373.0
2023-12-29 15:35:00,65.37,65.42,65.35,65.38,48403.0,61.8069,61.8542,61.788,61.8163,48403.0
2023-12-29 15:40:00,65.37,65.39,65.3,65.31,67088.0,61.8069,61.8258,61.7407,61.7501,67088.0
2023-12-29 15:45:00,65.31,65.34,65.28,65.3,40680.0,61.7501,61.7785,61.7218,61.7407,40680.0
2023-12-29 15:50:00,65.3,65.32,65.17,65.17,335659.0,61.7407,61.7596,61.6178,61.6178,335659.0
2023-12-29 15:55:00,65.17,65.22,65.12,65.13,838807.0,61.6178,61.6651,61.5705,61.58,838807.0
2024-01-02 09:30:00,65.0,65.35,65.0,65.34,75526.0,61.457,61.788,61.457,61.7785,75526.0
2024-01-02 09:35:00,65.33,65.35,65.09,65.13,74232.0,61.7691,61.788,61.5421,61.58,74232.0
2024-01-02 09:40:00,65.13,65.35,65.09,65.09,62717.0,61.58,61.788,61.5421,61.5421,62717.0
2024-01-02 09:45:00,65.09,65.4,65.08,65.34,49860.0,61.5421,61.8352,61.5327,61.7785,49860.0
2024-01-02 09:50:00,65.34,65.41,65.2,65.39,53732.0,61.7785,61.8447,61.6461,61.8258,53732.0
2024-01-02 09:55:00,65.39,65.53,65.36,65.51,43000.0,61.8258,61.9582,61.7974,61.9392,43000.0
2024-01-02 10:00:00,65.51,65.7,65.39,65.58,89336.0,61.9392,62.1189,61.8258,62.0054,89336.0
2024-01-02 10:05:00,65.59,65.72,65.57,65.7,49904.0,62.0149,62.1378,61.996,62.1189,49904.0
2024-01-02 10:10:00,65.7,65.92,65.7,65.9,75580.0,62.1189,62.3269,62.1189,62.308,75580.0
2024-01-02 10:15:00,65.9,66.09,65.9,66.05,71111.0,62.308,62.4876,62.308,62.4498,71111.0
2024-01-02 10:20:00,66.05,66.24,66.02,66.09,76799.0,62.4498,62.6295,62.4214,62.4876,76799.0
2024-01-02 10:25:00,66.09,66.16,66.04,66.15,58229.0,62.4876,62.5538,62.4404,62.5444,58229.0
2024-01-02 10:30:00,66.16,66.25,66.03,66.06,38959.0,62.5538,62.6389,62.4309,62.4593,38959.0
2024-01-02 10:35:00,66.06,66.26,66.06,66.26,42968.0,62.4593,62.6484,62.4593,62.6484,42968.0
2024-01-02 10:40:00,66.26,66.36,66.22,66.31,48955.0,62.6484,62.7429,62.6105,62.6956,48955.0
2024-01-02 10:45:00,66.31,66.67,66.3,66.66,128947.0,62.6956,63.036,62.6862,63.0266,128947.0
2024-01-02 10:50:00,66.65,66.71,66.59,66.71,43365.0,63.0171,63.0738,62.9604,63.0738,43365.0
2024-01-02 10:55:00,66.72,66.84,66.66,66.82,62961.0,63.0833,63.1968,63.0266,63.1778,62961.0
2024-01-02 11:00:00,66.81,66.82,66.7,66.77,48355.0,63.1684,63.1778,63.0644,63.1306,48355.0
2024-01-02 11:05:00,66.78,66.83,66.74,66.76,24018.0,63.14,63.1873,63.1022,63.1211,24018.0
2024-01-02 11:10:00,66.77,66.77,66.57,66.58,25904.0,63.1306,63.1306,62.9415,62.9509,25904.0
2024-01-02 11:15:00,66.58,66.62,66.45,66.45,49764.0,62.9509,62.9887,62.828,62.828,49764.0
2024-01-02 11:20:00,66.44,66.45,66.38,66.45,26116.0,62.8186,62.828,62.7618,62.828,26116.0
2024-01-02 11:25:00,66.43,66.43,66.32,66.34,20283.0,62.8091,62.8091,62.7051,62.724,20283.0
2024-01-02 11:30:00,66.33,66.38,66.33,66.34,24304.0,62.7146,62.7618,62.7146,62.724,24304.0
2024-01-02 11:35:00,66.35,66.35,66.26,66.29,19042.0,62.7335,62.7335,62.6484,62.6767,19042.0
2024-01-02 11:40:00,66.29,66.34,66.29,66.34,23180.0,62.6767,62.724,62.6767,62.724,23180.0
2024-01-02 11:45:00,66.34,66.43,66.33,66.39,33875.0,62.724,62.8091,62.7146,62.7713,33875.0
2024-01-02 11:50:00,66.38,66.54,66.37,66.52,65816.0,62.7618,62.9131,62.7524,62.8942,65816.0
2024-01-02 11:55:00,66.52,66.6,66.5,66.58,45897.0,62.8942,62.9698,62.8753,62.9509,45897.0
2024-01-02 12:00:00,66.58,66.63,66.53,66.53,24144.0,62.9509,62.9982,62.9037,62.9037,24144.0
2024-01-02 12:05:00,66.53,66.53,66.46,66.47,13118.0,62.9037,62.9037,62.8375,62.8469,13118.0
2024-01-02 12:10:00,66.47,66.58,66.45,66.55,24875.0,62.8469,62.9509,62.828,62.9226,24875.0
2024-01-02 12:15:00,66.53,66.6,66.48,66.6,25169.0,62.9037,62.9698,62.8564,62.9698,25169.0
2024-01-02 12:20:00,66.62,66.65,66.57,66.62,25339.0,62.9887,63.0171,62.9415,62.9887,25339.0
2024-01-02 12:25:00,66.62,66.67,66.59,66.63,26260.0,62.9887,63.036,62.9604,62.9982,26260.0
2024-01-02 12:30:00,66.63,66.64,66.55,66.55,14089.0,62.9982,63.0077,62.9226,62.9226,14089.0
2024-01-02 12:35:00,66.56,66.61,66.54,66.57,26967.0,62.932,62.9793,62.9131,62.9415,26967.0
2024-01-02 12:40:00,66.58,66.59,66.53,66.59,43619.0,62.9509,62.9604,62.9037,62.9604,43619.0
2024-01-02 12:45:00,66.58,66.71,66.57,66.71,16151.0,62.9509,63.0738,62.9415,63.0738,16151.0
2024-01-02 12:50:00,66.7,66.71,66.62,66.68,40973.0,63.0644,63.0738,62.9887,63.0455,40973.0
2024-01-02 12:55:00,66.68,66.68,66.58,66.66,24438.0,63.0455,63.0455,62.9509,63.0266,24438.0
2024-01-02 13:00:00,66.67,66.67,66.58,66.59,31451.0,63.036,63.036,62.9509,62.9604,31451.0
2024-01-02 13:05:00,66.59,66.63,66.57,66.63,18525.0,62.9604,62.9982,62.9415,62.9982,18525.0
2024-01-02 13:10:00,66.63,66.73,66.62,66.67,31741.0,62.9982,63.0927,62.9887,63.036,31741.0
2024-01-02 13:15:00,66.67,66.71,66.66,66.69,18422.0,63.036,63.0738,63.0266,63.0549,18422.0
2024-01-02 13:20:00,66.69,66.69,66.59,66.61,23625.0,63.0549,63.0549,62.9604,62.9793,23625.0
2024-01-02 13:25:00,66.61,66.64,66.56,66.59,14898.0,62.9793,63.0077,62.932,62.9604,14898.0
2024-01-02 13:30:00,66.59,66.61,66.53,66.61,27301.0,62.9604,62.9793,62.9037,62.9793,27301.0
2024-01-02 13:35:00,66.61,66.69,66.6,66.69,40999.0,62.9793,63.0549,62.9698,63.0549,40999.0
2024-01-02 13:40:00,66.69,66.77,66.68,66.74,29353.0,63.0549,63.1306,63.0455,63.1022,29353.0
2024-01-02 13:45:00,66.73,66.81,66.71,66.81,19454.0,63.0927,63.1684,63.0738,63.1684,19454.0
2024-01-02 13:50:00,66.8,66.84,66.75,66.77,23403.0,63.1589,63.1968,63.1117,63.1306,23403.0
2024-01-02 13:55:00,66.77,66.8,66.75,66.78,18776.0,63.1306,63.1589,63.1117,63.14,18776.0
2024-01-02 14:00:00,66.79,66.87,66.75,66.87,18929.0,63.1495,63.2251,63.1117,63.2251,18929.0
2024-01-02 14:05:00,66.88,66.89,66.77,66.78,14183.0,63.2346,63.244,63.1306,63.14,14183.0
2024-01-02 14:10:00,66.79,66.93,66.78,66.8,66722.0,63.1495,63.2818,63.14,63.1589,66722.0
2024-01-02 14:15:00,66.8,66.84,66.74,66.82,40313.0,63.1589,63.1968,63.1022,63.1778,40313.0
2024-01-02 14:20:00,66.83,66.86,66.72,66.73,23406.0,63.1873,63.2157,63.0833,63.0927,23406.0
2024-01-02 14:25:00,66.73,66.75,66.69,66.75,12106.0,63.0927,63.1117,63.0549,63.1117,12106.0
2024-01-02 14:30:00,66.74,66.78,66.71,66.72,20042.0,63.1022,63.14,63.0738,63.0833,20042.0
2024-01-02 14:35:00,66.72,66.75,66.69,66.75,12373.0,63.0833,63.1117,63.0549,63.1117,12373.0
2024-01-02 14:40:00,66.75,66.79,66.69,66.72,35146.0,63.1117,63.1495,63.0549,63.0833,35146.0
2024-01-02 14:45:00,66.73,66.73,66.7,66.7,23739.0,63.0927,63.0927,63.0644,63.0644,23739.0
2024-01-02 14:50:00,66.71,66.79,66.7,66.73,57019.0,63.0738,63.1495,63.0644,63.0927,57019.0
2024-01-02 14:55:00,66.74,66.78,66.72,66.77,31920.0,63.1022,63.14,63.0833,63.1306,31920.0
2024-01-02 15:00:00,66.77,66.85,66.74,66.83,51235.0,63.1306,63.2062,63.1022,63.1873,51235.0
2024-01-02 15:05:00,66.85,66.85,66.74,66.75,47386.0,63.2062,63.2062,63.1022,63.1117,47386.0
2024-01-02 15:10:00,66.75,66.79,66.72,66.77,50021.0,63.1117,63.1495,63.0833,63.1306,50021.0
2024-01-02 15:15:00,66.78,66.81,66.69,66.79,29775.0,63.14,63.1684,63.0549,63.1495,29775.0
2024-01-02 15:20:00,66.8,66.88,66.75,66.78,29168.0,63.1589,63.2346,63.1117,63.14,29168.0
2024-01-02 15:25:00,66.78,66.81,66.73,66.76,29881.0,63.14,63.1684,63.0927,63.1211,29881.0
2024-01-02 15:30:00,66.76,66.76,66.67,66.69,36708.0,63.1211,63.1211,63.036,63.0549,36708.0
2024-01-02 15:35:00,66.68,66.73,66.64,66.64,73491.0,63.0455,63.0927,63.0077,63.0077,73491.0
2024-01-02 15:40:00,66.64,66.65,66.54,66.58,79760.0,63.0077,63.0171,62.9131,62.9509,79760.0
2024-01-02 15:45:00,66.58,66.63,66.55,66.6,68334.0,62.9509,62.9982,62.9226,62.9698,68334.0
2024-01-02 15:50:00,66.6,66.72,66.57,66.67,96277.0,62.9698,63.0833,62.9415,63.036,96277.0
2024-01-02 15:55:00,66.67,66.75,66.61,66.75,294912.0,63.036,63.1117,62.9793,63.1117,294912.0
2024-01-03 09:30:00,67.01,67.68,67.01,67.17,90948.0,63.3575,63.991,63.3575,63.5088,90948.0
2024-01-03 09:35:00,67.14,67.36,66.97,67.28,26900.0,63.4804,63.6884,63.3197,63.6128,26900.0
2024-01-03 09:40:00,67.26,67.27,67.09,67.18,63021.0,63.5939,63.6033,63.4331,63.5182,63021.0
2024-01-03 09:45:00,67.13,67.36,67.02,67.17,41469.0,63.4709,63.6884,63.3669,63.5088,41469.0
2024-01-03 09:50:00,67.19,67.37,67.15,67.32,76301.0,63.5277,63.6979,63.4899,63.6506,76301.0
2024-01-03 09:55:00,67.32,67.47,67.29,67.43,20731.0,63.6506,63.7924,63.6222,63.7546,20731.0
2024-01-03 10:00:00,67.43,67.48,67.27,67.41,34872.0,63.7546,63.8019,63.6033,63.7357,34872.0
2024-01-03 10:05:00,67.43,67.55,67.3,67.38,24032.0,63.7546,63.8681,63.6317,63.7073,24032.0
2024-01-03 10:10:00,67.38,67.61,67.37,67.54,33398.0,63.7073,63.9248,63.6979,63.8586,33398.0
2024-01-03 10:15:00,67.52,67.63,67.49,67.59,45622.0,63.8397,63.9437,63.8113,63.9059,45622.0
2024-01-03 10:20:00,67.6,67.67,67.44,67.46,40604.0,63.9153,63.9815,63.764,63.783,40604.0
2024-01-03 10:25:00,67.45,67.59,67.45,67.59,30874.0,63.7735,63.9059,63.7735,63.9059,30874.0
2024-01-03 10:30:00,67.59,67.59,67.46,67.47,40502.0,63.9059,63.9059,63.783,63.7924,40502.0
2024-01-03 10:35:00,67.49,67.53,67.39,67.39,380985.0,63.8113,63.8491,63.7168,63.7168,380985.0
2024-01-03 10:40:00,67.44,67.44,67.25,67.27,24043.0,63.764,63.764,63.5844,63.6033,24043.0
2024-01-03 10:45:00,67.29,67.42,67.26,67.36,27792.0,63.6222,63.7451,63.5939,63.6884,27792.0
2024-01-03 10:50:00,67.36,67.36,67.08,67.09,20259.0,63.6884,63.6884,63.4237,63.4331,20259.0
2024-01-03 10:55:00,67.1,67.19,67.07,67.14,26288.0,63.4426,63.5277,63.4142,63.4804,26288.0
2024-01-03 11:00:00,67.13,67.22,67.12,67.15,22170.0,63.4709,63.556,63.4615,63.4899,22170.0
2024-01-03 11:05:00,67.15,67.44,67.14,67.38,73415.0,63.4899,63.764,63.4804,63.7073,73415.0
2024-01-03 11:10:00,67.38,67.4,67.31,67.39,28144.0,63.7073,63.7262,63.6411,63.7168,28144.0
2024-01-03 11:15:00,67.4,67.41,67.29,67.33,38113.0,63.7262,63.7357,63.6222,63.66,38113.0
2024-01-03 11:20:00,67.34,67.36,67.26,67.34,26069.0,63.6695,63.6884,63.5939,63.6695,26069.0
2024-01-03 11:25:00,67.34,67.4,67.3,67.38,18085.0,63.6695,63.7262,63.6317,63.7073,18085.0
2024-01-03 11:30:00,67.38,67.4,67.19,67.22,72120.0,63.7073,63.7262,63.5277,63.556,72120.0
2024-01-03 11:35:00,67.24,67.32,67.24,67.3,16180.0,63.575,63.6506,63.575,63.6317,16180.0
2024-01-03 11:40:00,67.31,67.34,67.27,67.34,28394.0,63.6411,63.6695,63.6033,63.6695,28394.0
2024-01-03 11:45:00,67.34,67.34,67.26,67.3,24405.0,63.6695,63.6695,63.5939,63.6317,24405.0
2024-01-03 11:50:00,67.29,67.32,67.24,67.26,26811.0,63.6222,63.6506,63.575,63.5939,26811.0
2024-01-03 11:55:00,67.26,67.31,67.26,67.28,19350.0,63.5939,63.6411,63.5939,63.6128,19350.0
2024-01-03 12:00:00,67.28,67.31,67.26,67.26,59390.0,63.6128,63.6411,63.5939,63.5939,59390.0
2024-01-03 12:05:00,67.28,67.29,67.21,67.25,277592.0,63.6128,63.6222,63.5466,63.5844,277592.0
2024-01-03 12:10:00,67.23,67.25,67.17,67.17,27978.0,63.5655,63.5844,63.5088,63.5088,27978.0
2024-01-03 12:15:00,67.17,67.2,67.12,67.2,27602.0,63.5088,63.5371,63.4615,63.5371,27602.0
2024-01-03 12:20:00,67.19,67.29,67.18,67.22,19653.0,63.5277,63.6222,63.5182,63.556,19653.0
2024-01-03 12:25:00,67.22,67.27,67.22,67.24,31538.0,63.556,63.6033,63.556,63.575,31538.0
2024-01-03 12:30:00,67.24,67.25,67.21,67.21,8197.0,63.575,63.5844,63.5466,63.5466,8197.0
2024-01-03 12:35:00,67.22,67.26,67.22,67.26,13150.0,63.556,63.5939,63.556,63.5939,13150.0
2024-01-03 12:40:00,67.26,67.31,67.25,67.28,27220.0,63.5939,63.6411,63.5844,63.6128,27220.0
2024-01-03 12:45:00,67.28,67.28,67.2,67.26,34565.0,63.6128,63.6128,63.5371,63.5939,34565.0
2024-01-03 12:50:00,67.25,67.28,67.23,67.25,15953.0,63.5844,63.6128,63.5655,63.5844,15953.0
2024-01-03 12:55:00,67.24,67.25,67.22,67.25,18699.0,63.575,63.5844,63.556,63.5844,18699.0
2024-01-03 13:00:00,67.25,67.27,67.22,67.23,33533.0,63.5844,63.6033,63.556,63.5655,33533.0
2024-01-03 13:05:00,67.22,67.24,67.16,67.23,51120.0,63.556,63.575,63.4993,63.5655,51120.0
2024-01-03 13:10:00,67.24,67.25,67.19,67.22,28300.0,63.575,63.5844,63.5277,63.556,28300.0
2024-01-03 13:15:00,67.22,67.27,67.18,67.22,29483.0,63.556,63.6033,63.5182,63.556,29483.0
2024-01-03 13:20:00,67.22,67.23,67.17,67.17,14366.0,63.556,63.5655,63.5088,63.5088,14366.0
2024-01-03 13:25:00,67.17,67.19,67.14,67.18,17758.0,63.5088,63.5277,63.4804,63.5182,17758.0
2024-01-03 13:30:00,67.19,67.22,67.17,67.18,10252.0,63.5277,63.556,63.5088,63.5182,10252.0
2024-01-03 13:35:00,67.19,67.24,67.15,67.24,20142.0,63.5277,63.575,63.4899,63.575,20142.0
2024-01-03 13:40:00,67.24,67.26,67.2,67.2,18868.0,63.575,63.5939,63.5371,63.5371,18868.0
2024-01-03 13:45:00,67.2,67.22,67.13,67.16,21566.0,63.5371,63.556,63.4709,63.4993,21566.0
2024-01-03 13:50:00,67.17,67.19,67.12,67.13,14682.0,63.5088,63.5277,63.4615,63.4709,14682.0
2024-01-03 13:55:00,67.13,67.16,67.1,67.12,20638.0,63.4709,63.4993,63.4426,63.4615,20638.0
2024-01-03 14:00:00,67.12,67.2,67.08,67.14,38089.0,63.4615,63.5371,63.4237,63.4804,38089.0
2024-01-03 14:05:00,67.15,67.16,67.12,67.14,14985.0,63.4899,63.4993,63.4615,63.4804,14985.0
2024-01-03 14:10:00,67.14,67.22,67.12,67.16,16032.0,63.4804,63.556,63.4615,63.4993,16032.0
2024-01-03 14:15:00,67.17,67.17,67.04,67.04,33180.0,63.5088,63.5088,63.3859,63.3859,33180.0
2024-01-03 14:20:00,67.04,67.15,67.02,67.15,21803.0,63.3859,63.4899,63.3669,63.4899,21803.0
2024-01-03 14:25:00,67.15,67.19,67.11,67.12,70262.0,63.4899,63.5277,63.452,63.4615,70262.0
2024-01-03 14:30:00,67.13,67.18,67.03,67.17,26844.0,63.4709,63.5182,63.3764,63.5088,26844.0
2024-01-03 14:35:00,67.19,67.21,67.11,67.11,31045.0,63.5277,63.5466,63.452,63.452,31045.0
2024-01-03 14:40:00,67.11,67.11,67.05,67.1,14921.0,63.452,63.452,63.3953,63.4426,14921.0
2024-01-03 14:45:00,67.09,67.11,66.99,67.03,55483.0,63.4331,63.452,63.3386,63.3764,55483.0
2024-01-03 14:50:00,67.03,67.07,66.95,66.98,21704.0,63.3764,63.4142,63.3008,63.3291,21704.0
2024-01-03 14:55:00,66.98,67.05,66.97,66.98,15005.0,63.3291,63.3953,63.3197,63.3291,15005.0
2024-01-03 15:00:00,66.98,66.98,66.84,66.84,21541.0,63.3291,63.3291,63.1968,63.1968,21541.0
2024-01-03 15:05:00,66.84,66.91,66.84,66.85,64191.0,63.1968,63.2629,63.1968,63.2062,64191.0
2024-01-03 15:10:00,66.85,66.88,66.78,66.78,39579.0,63.2062,63.2346,63.14,63.14,39579.0
2024-01-03 15:15:00,66.78,66.9,66.74,66.89,63577.0,63.14,63.2535,63.1022,63.244,63577.0
2024-01-03 15:20:00,66.89,66.92,66.85,66.86,36446.0,63.244,63.2724,63.2062,63.2157,36446.0
2024-01-03 15:25:00,66.86,66.89,66.81,66.88,24135.0,63.2157,63.244,63.1684,63.2346,24135.0
2024-01-03 15:30:00,66.88,66.92,66.83,66.88,37578.0,63.2346,63.2724,63.1873,63.2346,37578.0
2024-01-03 15:35:00,66.88,66.91,66.85,66.88,36278.0,63.2346,63.2629,63.2062,63.2346,36278.0
2024-01-03 15:40:00,66.88,66.97,66.87,66.94,36380.0,63.2346,63.3197,63.2251,63.2913,36380.0
2024-01-03 15:45:00,66.94,66.99,66.86,66.91,79513.0,63.2913,63.3386,63.2157,63.2629,79513.0
2024-01-03 15:50:00,66.9,66.93,66.75,66.75,93616.0,63.2535,63.2818,63.1117,63.1117,93616.0
2024-01-03 15:55:00,66.76,66.78,66.64,66.73,505383.0,63.1211,63.14,63.0077,63.0927,505383.0
2024-01-04 09:30:00,66.73,66.85,66.42,66.55,53962.0,63.0927,63.2062,62.7996,62.9226,53962.0
2024-01-04 09:35:00,66.52,66.59,66.42,66.54,21024.0,62.8942,62.9604,62.7996,62.9131,21024.0
2024-01-04 09:40:00,66.54,66.62,66.47,66.58,38697.0,62.9131,62.9887,62.8469,62.9509,38697.0
2024-01-04 09:45:00,66.59,66.64,66.5,66.58,28717.0,62.9604,63.0077,62.8753,62.9509,28717.0
2024-01-04 09:50:00,66.59,66.78,66.58,66.63,35336.0,62.9604,63.14,62.9509,62.9982,35336.0
2024-01-04 09:55:00,66.61,66.71,66.6,66.65,21060.0,62.9793,63.0738,62.9698,63.0171,21060.0
2024-01-04 10:00:00,66.64,66.72,66.53,66.55,25025.0,63.0077,63.0833,62.9037,62.9226,25025.0
2024-01-04 10:05:00,66.56,66.68,66.55,66.66,19212.0,62.932,63.0455,62.9226,63.0266,19212.0
2024-01-04 10:10:00,66.68,66.73,66.6,66.61,37929.0,63.0455,63.0927,62.9698,62.9793,37929.0
2024-01-04 10:15:00,66.61,66.65,66.53,66.55,13265.0,62.9793,63.0171,62.9037,62.9226,13265.0
2024-01-04 10:20:00,66.54,66.58,66.43,66.49,18573.0,62.9131,62.9509,62.8091,62.8658,18573.0
2024-01-04 10:25:00,66.5,66.58,66.45,66.56,20418.0,62.8753,62.9509,62.828,62.932,20418.0
2024-01-04 10:30:00,66.56,66.62,66.54,66.62,23128.0,62.932,62.9887,62.9131,62.9887,23128.0
2024-01-04 10:35:00,66.61,66.63,66.48,66.48,40632.0,62.9793,62.9982,62.8564,62.8564,40632.0
2024-01-04 10:40:00,66.47,66.58,66.47,66.56,21412.0,62.8469,62.9509,62.8469,62.932,21412.0
2024-01-04 10:45:00,66.56,66.58,66.5,66.52,18346.0,62.932,62.9509,62.8753,62.8942,18346.0
2024-01-04 10:50:00,66.53,66.54,66.47,66.48,12566.0,62.9037,62.9131,62.8469,62.8564,12566.0
2024-01-04 10:55:00,66.47,66.62,66.43,66.62,32127.0,62.8469,62.9887,62.8091,62.9887,32127.0
2024-01-04 11:00:00,66.64,66.67,66.55,66.58,22874.0,63.0077,63.036,62.9226,62.9509,22874.0
2024-01-04 11:05:00,66.59,66.6,66.49,66.55,13889.0,62.9604,62.9698,62.8658,62.9226,13889.0
2024-01-04 11:10:00,66.54,66.63,66.52,66.62,19876.0,62.9131,62.9982,62.8942,62.9887,19876.0
2024-01-04 11:15:00,66.62,66.63,66.45,66.45,19422.0,62.9887,62.9982,62.828,62.828,19422.0
2024-01-04 11:20:00,66.46,66.55,66.43,66.54,19466.0,62.8375,62.9226,62.8091,62.9131,19466.0
2024-01-04 11:25:00,66.56,66.57,66.52,66.56,14091.0,62.932,62.9415,62.8942,62.932,14091.0
2024-01-04 11:30:00,66.57,66.57,66.5,66.51,21257.0,62.9415,62.9415,62.8753,62.8847,21257.0
2024-01-04 11:35:00,66.51,66.52,66.46,66.48,16502.0,62.8847,62.8942,62.8375,62.8564,16502.0
2024-01-04 11:40:00,66.5,66.5,66.38,66.41,14837.0,62.8753,62.8753,62.7618,62.7902,14837.0
2024-01-04 11:45:00,66.4,66.46,66.38,66.46,15522.0,62.7807,62.8375,62.7618,62.8375,15522.0
2024-01-04 11:50:00,66.47,66.48,66.41,66.41,12812.0,62.8469,62.8564,62.7902,62.7902,12812.0
2024-01-04 11:55:00,66.42,66.46,66.37,66.42,10484.0,62.7996,62.8375,62.7524,62.7996,10484.0
2024-01-04 12:00:00,66.41,66.41,66.29,66.31,14678.0,62.7902,62.7902,62.6767,62.6956,14678.0
2024-01-04 12:05:00,66.31,66.35,66.3,66.34,16103.0,62.6956,62.7335,62.6862,62.724,16103.0
2024-01-04 12:10:00,66.33,66.35,66.28,66.3,18999.0,62.7146,62.7335,62.6673,62.6862,18999.0
2024-01-04 12:15:00,66.28,66.31,66.22,66.23,12227.0,62.6673,62.6956,62.6105,62.62,12227.0
2024-01-04 12:20:00,66.23,66.23,66.13,66.15,18372.0,62.62,62.62,62.5255,62.5444,18372.0
2024-01-04 12:25:00,66.15,66.21,66.15,66.19,6333.0,62.5444,62.6011,62.5444,62.5822,6333.0
2024-01-04 12:30:00,66.2,66.25,66.17,66.24,16171.0,62.5916,62.6389,62.5633,62.6295,16171.0
2024-01-04 12:35:00,66.25,66.31,66.24,66.26,19535.0,62.6389,62.6956,62.6295,62.6484,19535.0
2024-01-04 12:40:00,66.25,66.29,66.23,66.28,8472.0,62.6389,62.6767,62.62,62.6673,8472.0
2024-01-04 12:45:00,66.28,66.31,66.25,66.3,9037.0,62.6673,62.6956,62.6389,62.6862,9037.0
2024-01-04 12:50:00,66.29,66.32,66.28,66.28,10610.0,62.6767,62.7051,62.6673,62.6673,10610.0
2024-01-04 12:55:00,66.28,66.29,66.22,66.23,6520.0,62.6673,62.6767,62.6105,62.62,6520.0
2024-01-04 13:00:00,66.23,66.29,66.22,66.28,12913.0,62.62,62.6767,62.6105,62.6673,12913.0
2024-01-04 13:05:00,66.27,66.28,66.2,66.2,14063.0,62.6578,62.6673,62.5916,62.5916,14063.0
2024-01-04 13:10:00,66.21,66.21,66.18,66.2,21675.0,62.6011,62.6011,62.5727,62.5916,21675.0
2024-01-04 13:15:00,66.18,66.18,66.14,66.15,10813.0,62.5727,62.5727,62.5349,62.5444,10813.0
2024-01-04 13:20:00,66.16,66.2,66.16,66.18,11828.0,62.5538,62.5916,62.5538,62.5727,11828.0
2024-01-04 13:25:00,66.17,66.17,66.12,66.15,10106.0,62.5633,62.5633,62.516,62.5444,10106.0
2024-01-04 13:30:00,66.15,66.19,66.11,66.11,11118.0,62.5444,62.5822,62.5065,62.5065,11118.0
2024-01-04 13:35:00,66.11,66.13,66.06,66.12,11327.0,62.5065,62.5255,62.4593,62.516,11327.0
2024-01-04 13:40:00,66.13,66.23,66.11,66.2,17205.0,62.5255,62.62,62.5065,62.5916,17205.0
2024-01-04 13:45:00,66.2,66.2,66.14,66.16,15642.0,62.5916,62.5916,62.5349,62.5538,15642.0
2024-01-04 13:50:00,66.15,66.18,66.15,66.16,13110.0,62.5444,62.5727,62.5444,62.5538,13110.0
2024-01-04 13:55:00,66.17,66.17,66.11,66.12,26861.0,62.5633,62.5633,62.5065,62.516,26861.0
2024-01-04 14:00:00,66.14,66.14,66.1,66.11,32175.0,62.5349,62.5349,62.4971,62.5065,32175.0
2024-01-04 14:05:00,66.12,66.12,66.1,66.1,14422.0,62.516,62.516,62.4971,62.4971,14422.0
2024-01-04 14:10:00,66.12,66.14,66.1,66.14,11565.0,62.516,62.5349,62.4971,62.5349,11565.0
2024-01-04 14:15:00,66.14,66.18,66.13,66.13,28239.0,62.5349,62.5727,62.5255,62.5255,28239.0
2024-01-04 14:20:00,66.13,66.14,66.08,66.08,16086.0,62.5255,62.5349,62.4782,62.4782,16086.0
2024-01-04 14:25:00,66.09,66.1,66.06,66.1,11511.0,62.4876,62.4971,62.4593,62.4971,11511.0
2024-01-04 14:30:00,66.09,66.09,66.03,66.05,18071.0,62.4876,62.4876,62.4309,62.4498,18071.0
2024-01-04 14:35:00,66.05,66.06,66.0,66.04,16917.0,62.4498,62.4593,62.4025,62.4404,16917.0
2024-01-04 14:40:00,66.05,66.05,66.01,66.02,12310.0,62.4498,62.4498,62.412,62.4214,12310.0
2024-01-04 14:45:00,66.02,66.06,66.01,66.06,15153.0,62.4214,62.4593,62.412,62.4593,15153.0
2024-01-04 14:50:00,66.06,66.07,66.02,66.03,14410.0,62.4593,62.4687,62.4214,62.4309,14410.0
2024-01-04 14:55:00,66.03,66.03,66.0,66.03,23784.0,62.4309,62.4309,62.4025,62.4309,23784.0
2024-01-04 15:00:00,66.03,66.03,65.98,66.02,32440.0,62.4309,62.4309,62.3836,62.4214,32440.0
2024-01-04 15:05:00,66.02,66.04,65.98,66.03,28017.0,62.4214,62.4404,62.3836,62.4309,28017.0
2024-01-04 15:10:00,66.03,66.11,66.01,66.08,26036.0,62.4309,62.5065,62.412,62.4782,26036.0
2024-01-04 15:15:00,66.09,66.11,66.02,66.03,20322.0,62.4876,62.5065,62.4214,62.4309,20322.0
2024-01-04 15:20:00,66.03,66.03,65.98,65.98,17388.0,62.4309,62.4309,62.3836,62.3836,17388.0
2024-01-04 15:25:00,65.98,66.03,65.95,66.03,24058.0,62.3836,62.4309,62.3553,62.4309,24058.0
2024-01-04 15:30:00,66.03,66.06,65.99,66.0,37396.0,62.4309,62.4593,62.3931,62.4025,37396.0
2024-01-04 15:35:00,66.0,66.03,65.94,66.0,34078.0,62.4025,62.4309,62.3458,62.4025,34078.0
2024-01-04 15:40:00,66.0,66.02,65.97,66.0,37280.0,62.4025,62.4214,62.3742,62.4025,37280.0
2024-01-04 15:45:00,66.0,66.03,65.92,65.94,57350.0,62.4025,62.4309,62.3269,62.3458,57350.0
2024-01-04 15:50:00,65.94,65.96,65.86,65.88,78122.0,62.3458,62.3647,62.2702,62.2891,78122.0
2024-01-04 15:55:00,65.88,65.9,65.7,65.75,433200.0,62.2891,62.308,62.1189,62.1662,433200.0
2024-01-05 09:30:00,65.7,65.7,65.2,65.35,50665.0,62.1189,62.1189,61.6461,61.788,50665.0
2024-01-05 09:35:00,65.35,65.46,65.31,65.32,18000.0,61.788,61.892,61.7501,61.7596,18000.0
2024-01-05 09:40:00,65.37,65.49,65.37,65.41,13278.0,61.8069,61.9203,61.8069,61.8447,13278.0
2024-01-05 09:45:00,65.41,65.49,65.36,65.4,22517.0,61.8447,61.9203,61.7974,61.8352,22517.0
2024-01-05 09:50:00,65.39,65.48,65.39,65.39,16519.0,61.8258,61.9109,61.8258,61.8258,16519.0
2024-01-05 09:55:00,65.39,65.53,65.37,65.51,17814.0,61.8258,61.9582,61.8069,61.9392,17814.0
2024-01-05 10:00:00,65.51,65.57,65.46,65.53,21655.0,61.9392,61.996,61.892,61.9582,21655.0
2024-01-05 10:05:00,65.55,65.74,65.55,65.7,50070.0,61.9771,62.1567,61.9771,62.1189,50070.0
2024-01-05 10:10:00,65.7,65.81,65.7,65.75,50129.0,62.1189,62.2229,62.1189,62.1662,50129.0
2024-01-05 10:15:00,65.75,65.9,65.71,65.83,24242.0,62.1662,62.308,62.1283,62.2418,24242.0
2024-01-05 10:20:00,65.84,65.86,65.79,65.82,13423.0,62.2513,62.2702,62.204,62.2324,13423.0
2024-01-05 10:25:00,65.81,65.81,65.68,65.71,25380.0,62.2229,62.2229,62.1,62.1283,25380.0
2024-01-05 10:30:00,65.7,65.73,65.64,65.65,14244.0,62.1189,62.1473,62.0622,62.0716,14244.0
2024-01-05 10:35:00,65.64,65.65,65.5,65.5,14286.0,62.0622,62.0716,61.9298,61.9298,14286.0
2024-01-05 10:40:00,65.5,65.58,65.46,65.54,21493.0,61.9298,62.0054,61.892,61.9676,21493.0
2024-01-05 10:45:00,65.55,65.57,65.4,65.42,52687.0,61.9771,61.996,61.8352,61.8542,52687.0
2024-01-05 10:50:00,65.42,65.51,65.4,65.45,37020.0,61.8542,61.9392,61.8352,61.8825,37020.0
2024-01-05 10:55:00,65.45,65.56,65.43,65.46,54234.0,61.8825,61.9865,61.8636,61.892,54234.0
2024-01-05 11:00:00,65.48,65.65,65.48,65.58,20359.0,61.9109,62.0716,61.9109,62.0054,20359.0
2024-01-05 11:05:00,65.58,65.59,65.49,65.5,14745.0,62.0054,62.0149,61.9203,61.9298,14745.0
2024-01-05 11:10:00,65.5,65.52,65.44,65.45,15564.0,61.9298,61.9487,61.8731,61.8825,15564.0
2024-01-05 11:15:00,65.45,65.46,65.32,65.34,22352.0,61.8825,61.892,61.7596,61.7785,22352.0
2024-01-05 11:20:00,65.33,65.36,65.26,65.32,20708.0,61.7691,61.7974,61.7029,61.7596,20708.0
2024-01-05 11:25:00,65.32,65.32,65.22,65.27,18323.0,61.7596,61.7596,61.6651,61.7123,18323.0
2024-01-05 11:30:00,65.26,65.31,65.24,65.31,15597.0,61.7029,61.7501,61.684,61.7501,15597.0
2024-01-05 11:35:00,65.31,65.31,65.19,65.21,21078.0,61.7501,61.7501,61.6367,61.6556,21078.0
2024-01-05 11:40:00,65.2,65.23,65.17,65.21,12429.0,61.6461,61.6745,61.6178,61.6556,12429.0
2024-01-05 11:45:00,65.22,65.22,65.14,65.18,19617.0,61.6651,61.6651,61.5894,61.6272,19617.0
2024-01-05 11:50:00,65.17,65.2,65.12,65.14,43243.0,61.6178,61.6461,61.5705,61.5894,43243.0
2024-01-05 11:55:00,65.13,65.18,65.12,65.14,30565.0,61.58,61.6272,61.5705,61.5894,30565.0
2024-01-05 12:00:00,65.14,65.17,65.02,65.02,19007.0,61.5894,61.6178,61.476,61.476,19007.0
2024-01-05 12:05:00,65.02,65.03,64.95,64.95,21429.0,61.476,61.4854,61.4098,61.4098,21429.0
2024-01-05 12:10:00,64.92,64.95,64.87,64.89,17977.0,61.3814,61.4098,61.3341,61.353,17977.0
2024-01-05 12:15:00,64.88,64.92,64.83,64.89,29610.0,61.3436,61.3814,61.2963,61.353,29610.0
2024-01-05 12:20:00,64.88,64.93,64.87,64.87,14201.0,61.3436,61.3909,61.3341,61.3341,14201.0
2024-01-05 12:25:00,64.87,64.92,64.87,64.89,11567.0,61.3341,61.3814,61.3341,61.353,11567.0
2024-01-05 12:30:00,64.89,64.93,64.85,64.89,16776.0,61.353,61.3909,61.3152,61.353,16776.0
2024-01-05 12:35:00,64.89,64.92,64.84,64.84,13721.0,61.353,61.3814,61.3058,61.3058,13721.0
2024-01-05 12:40:00,64.84,64.9,64.66,64.78,28138.0,61.3058,61.3625,61.1356,61.249,28138.0
2024-01-05 12:45:00,64.78,64.79,64.69,64.74,31925.0,61.249,61.2585,61.1639,61.2112,31925.0
2024-01-05 12:50:00,64.75,64.8,64.66,64.66,19081.0,61.2207,61.2679,61.1356,61.1356,19081.0
2024-01-05 12:55:00,64.66,64.67,64.6,64.61,15858.0,61.1356,61.145,61.0788,61.0883,15858.0
2024-01-05 13:00:00,64.6,64.6,64.54,64.55,10626.0,61.0788,61.0788,61.0221,61.0316,10626.0
2024-01-05 13:05:00,64.54,64.54,64.39,64.4,34745.0,61.0221,61.0221,60.8803,60.8898,34745.0
2024-01-05 13:10:00,64.39,64.48,64.38,64.45,35170.0,60.8803,60.9654,60.8708,60.937,35170.0
2024-01-05 13:15:00,64.45,64.46,64.32,64.33,46444.0,60.937,60.9465,60.8141,60.8236,46444.0
2024-01-05 13:20:00,64.32,64.48,64.32,64.44,42267.0,60.8141,60.9654,60.8141,60.9276,42267.0
2024-01-05 13:25:00,64.43,64.55,64.42,64.52,34195.0,60.9181,61.0316,60.9087,61.0032,34195.0
2024-01-05 13:30:00,64.52,64.58,64.51,64.58,24586.0,61.0032,61.0599,60.9938,61.0599,24586.0
2024-01-05 13:35:00,64.58,64.72,64.58,64.71,12405.0,61.0599,61.1923,61.0599,61.1829,12405.0
2024-01-05 13:40:00,64.72,64.73,64.63,64.64,28832.0,61.1923,61.2018,61.1072,61.1167,28832.0
2024-01-05 13:45:00,64.64,64.72,64.63,64.64,18719.0,61.1167,61.1923,61.1072,61.1167,18719.0
2024-01-05 13:50:00,64.64,64.64,64.6,64.63,14916.0,61.1167,61.1167,61.0788,61.1072,14916.0
2024-01-05 13:55:00,64.63,64.68,64.62,64.67,16062.0,61.1072,61.1545,61.0978,61.145,16062.0
2024-01-05 14:00:00,64.69,64.73,64.68,64.7,23297.0,61.1639,61.2018,61.1545,61.1734,23297.0
2024-01-05 14:05:00,64.71,64.75,64.67,64.67,20943.0,61.1829,61.2207,61.145,61.145,20943.0
2024-01-05 14:10:00,64.68,64.75,64.62,64.66,40834.0,61.1545,61.2207,61.0978,61.1356,40834.0
2024-01-05 14:15:00,64.66,64.73,64.63,64.64,19079.0,61.1356,61.2018,61.1072,61.1167,19079.0
2024-01-05 14:20:00,64.64,64.69,64.62,64.68,16961.0,61.1167,61.1639,61.0978,61.1545,16961.0
2024-01-05 14:25:00,64.68,64.7,64.65,64.67,18734.0,61.1545,61.1734,61.1261,61.145,18734.0
2024-01-05 14:30:00,64.67,64.69,64.65,64.67,15960.0,61.145,61.1639,61.1261,61.145,15960.0
2024-01-05 14:35:00,64.68,64.8,64.68,64.8,27450.0,61.1545,61.2679,61.1545,61.2679,27450.0
2024-01-05 14:40:00,64.8,64.86,64.77,64.84,34878.0,61.2679,61.3247,61.2396,61.3058,34878.0
2024-01-05 14:45:00,64.84,64.85,64.72,64.75,24242.0,61.3058,61.3152,61.1923,61.2207,24242.0
2024-01-05 14:50:00,64.76,64.78,64.73,64.78,11866.0,61.2301,61.249,61.2018,61.249,11866.0
2024-01-05 14:55:00,64.77,64.78,64.7,64.72,21806.0,61.2396,61.249,61.1734,61.1923,21806.0
2024-01-05 15:00:00,64.71,64.78,64.69,64.71,22060.0,61.1829,61.249,61.1639,61.1829,22060.0
2024-01-05 15:05:00,64.7,64.71,64.66,64.68,13651.0,61.1734,61.1829,61.1356,61.1545,13651.0
2024-01-05 15:10:00,64.68,64.74,64.67,64.71,27384.0,61.1545,61.2112,61.145,61.1829,27384.0
2024-01-05 15:15:00,64.7,64.73,64.69,64.7,13139.0,61.1734,61.2018,61.1639,61.1734,13139.0
2024-01-05 15:20:00,64.7,64.72,64.66,64.7,31687.0,61.1734,61.1923,61.1356,61.1734,31687.0
2024-01-05 15:25:00,64.7,64.75,64.69,64.74,25979.0,61.1734,61.2207,61.1639,61.2112,25979.0
2024-01-05 15:30:00,64.75,64.81,64.71,64.77,31348.0,61.2207,61.2774,61.1829,61.2396,31348.0
2024-01-05 15:35:00,64.76,64.8,64.72,64.75,42083.0,61.2301,61.2679,61.1923,61.2207,42083.0
2024-01-05 15:40:00,64.75,64.85,64.73,64.83,46645.0,61.2207,61.3152,61.2018,61.2963,46645.0
2024-01-05 15:45:00,64.84,64.89,64.79,64.89,56010.0,61.3058,61.353,61.2585,61.353,56010.0
2024-01-05 15:50:00,64.89,64.92,64.84,64.92,76899.0,61.353,61.3814,61.3058,61.3814,76899.0
2024-01-05 15:55:00,64.92,65.01,64.85,64.99,395314.0,61.3814,61.4665,61.3152,61.4476,395314.0
2024-01-08 09:30:00,64.92,65.1,64.88,65.06,57358.0,61.3814,61.5516,61.3436,61.5138,57358.0
2024-01-08 09:35:00,65.04,65.09,64.91,65.0,29201.0,61.4949,61.5421,61.372,61.457,29201.0
2024-01-08 09:40:00,64.98,65.04,64.79,65.0,55231.0,61.4381,61.4949,61.2585,61.457,55231.0
2024-01-08 09:45:00,65.0,65.13,64.93,65.11,29026.0,61.457,61.58,61.3909,61.5611,29026.0
2024-01-08 09:50:00,65.12,65.14,64.9,64.92,30447.0,61.5705,61.5894,61.3625,61.3814,30447.0
2024-01-08 09:55:00,64.91,65.0,64.74,64.79,37883.0,61.372,61.457,61.2112,61.2585,37883.0
2024-01-08 10:00:00,64.82,64.87,64.7,64.76,30019.0,61.2869,61.3341,61.1734,61.2301,30019.0
2024-01-08 10:05:00,64.72,64.77,64.63,64.65,31199.0,61.1923,61.2396,61.1072,61.1261,31199.0
2024-01-08 10:10:00,64.65,64.8,64.65,64.75,38535.0,61.1261,61.2679,61.1261,61.2207,38535.0
2024-01-08 10:15:00,64.73,64.81,64.72,64.79,29154.0,61.2018,61.2774,61.1923,61.2585,29154.0
2024-01-08 10:20:00,64.77,64.87,64.73,64.87,23362.0,61.2396,61.3341,61.2018,61.3341,23362.0
2024-01-08 10:25:00,64.87,64.9,64.71,64.71,20978.0,61.3341,61.3625,61.1829,61.1829,20978.0
2024-01-08 10:30:00,64.7,64.8,64.7,64.76,17127.0,61.1734,61.2679,61.1734,61.2301,17127.0
2024-01-08 10:35:00,64.75,64.76,64.68,64.69,22484.0,61.2207,61.2301,61.1545,61.1639,22484.0
2024-01-08 10:40:00,64.68,64.77,64.64,64.7,22347.0,61.1545,61.2396,61.1167,61.1734,22347.0
2024-01-08 10:45:00,64.69,64.77,64.67,64.75,36685.0,61.1639,61.2396,61.145,61.2207,36685.0
2024-01-08 10:50:00,64.74,64.8,64.71,64.77,14543.0,61.2112,61.2679,61.1829,61.2396,14543.0
2024-01-08 10:55:00,64.77,64.83,64.73,64.82,16992.0,61.2396,61.2963,61.2018,61.2869,16992.0
2024-01-08 11:00:00,64.82,64.82,64.71,64.71,15210.0,61.2869,61.2869,61.1829,61.1829,15210.0
2024-01-08 11:05:00,64.71,64.75,64.7,64.73,16617.0,61.1829,61.2207,61.1734,61.2018,16617.0
2024-01-08 11:10:00,64.73,64.73,64.65,64.67,23402.0,61.2018,61.2018,61.1261,61.145,23402.0
2024-01-08 11:15:00,64.67,64.75,64.64,64.64,18498.0,61.145,61.2207,61.1167,61.1167,18498.0
2024-01-08 11:20:00,64.64,64.72,64.63,64.7,15619.0,61.1167,61.1923,61.1072,61.1734,15619.0
2024-01-08 11:25:00,64.7,64.76,64.68,64.72,24741.0,61.1734,61.2301,61.1545,61.1923,24741.0
2024-01-08 11:30:00,64.72,64.73,64.65,64.67,14832.0,61.1923,61.2018,61.1261,61.145,14832.0
2024-01-08 11:35:00,64.67,64.78,64.64,64.74,37761.0,61.145,61.249,61.1167,61.2112,37761.0
2024-01-08 11:40:00,64.73,64.82,64.7,64.8,15935.0,61.2018,61.2869,61.1734,61.2679,15935.0
2024-01-08 11:45:00,64.82,64.83,64.75,64.76,14332.0,61.2869,61.2963,61.2207,61.2301,14332.0
2024-01-08 11:50:00,64.76,64.79,64.72,64.76,21802.0,61.2301,61.2585,61.1923,61.2301,21802.0
2024-01-08 11:55:00,64.77,64.79,64.72,64.73,25818.0,61.2396,61.2585,61.1923,61.2018,25818.0
2024-01-08 12:00:00,64.73,64.78,64.71,64.74,16956.0,61.2018,61.249,61.1829,61.2112,16956.0
2024-01-08 12:05:00,64.73,64.74,64.71,64.73,22735.0,61.2018,61.2112,61.1829,61.2018,22735.0
2024-01-08 12:10:00,64.72,64.78,64.69,64.71,44574.0,61.1923,61.249,61.1639,61.1829,44574.0
2024-01-08 12:15:00,64.72,64.73,64.62,64.63,17000.0,61.1923,61.2018,61.0978,61.1072,17000.0
2024-01-08 12:20:00,64.63,64.64,64.56,64.64,40370.0,61.1072,61.1167,61.041,61.1167,40370.0
2024-01-08 12:25:00,64.64,64.65,64.57,64.58,21414.0,61.1167,61.1261,61.0505,61.0599,21414.0
2024-01-08 12:30:00,64.58,64.58,64.54,64.58,18194.0,61.0599,61.0599,61.0221,61.0599,18194.0
2024-01-08 12:35:00,64.57,64.59,64.55,64.57,14618.0,61.0505,61.0694,61.0316,61.0505,14618.0
2024-01-08 12:40:00,64.56,64.57,64.52,64.57,16141.0,61.041,61.0505,61.0032,61.0505,16141.0
2024-01-08 12:45:00,64.56,64.61,64.56,64.56,32269.0,61.041,61.0883,61.041,61.041,32269.0
2024-01-08 12:50:00,64.56,64.65,64.54,64.64,20349.0,61.041,61.1261,61.0221,61.1167,20349.0
2024-01-08 12:55:00,64.64,64.66,64.6,64.64,20518.0,61.1167,61.1356,61.0788,61.1167,20518.0
2024-01-08 13:00:00,64.64,64.66,64.62,64.64,17991.0,61.1167,61.1356,61.0978,61.1167,17991.0
2024-01-08 13:05:00,64.64,64.69,64.59,64.6,20553.0,61.1167,61.1639,61.0694,61.0788,20553.0
2024-01-08 13:10:00,64.6,64.61,64.54,64.59,18006.0,61.0788,61.0883,61.0221,61.0694,18006.0
2024-01-08 13:15:00,64.59,64.62,64.57,64.58,22269.0,61.0694,61.0978,61.0505,61.0599,22269.0
2024-01-08 13:20:00,64.57,64.59,64.56,64.57,12867.0,61.0505,61.0694,61.041,61.0505,12867.0
2024-01-08 13:25:00,64.57,64.57,64.52,64.53,24543.0,61.0505,61.0505,61.0032,61.0127,24543.0
2024-01-08 13:30:00,64.53,64.59,64.52,64.56,24056.0,61.0127,61.0694,61.0032,61.041,24056.0
2024-01-08 13:35:00,64.56,64.58,64.53,64.56,24540.0,61.041,61.0599,61.0127,61.041,24540.0
2024-01-08 13:40:00,64.56,64.62,64.54,64.61,21704.0,61.041,61.0978,61.0221,61.0883,21704.0
2024-01-08 13:45:00,64.6,64.62,64.58,64.58,19691.0,61.0788,61.0978,61.0599,61.0599,19691.0
2024-01-08 13:50:00,64.58,64.61,64.55,64.59,11108.0,61.0599,61.0883,61.0316,61.0694,11108.0
2024-01-08 13:55:00,64.59,64.65,64.58,64.64,16010.0,61.0694,61.1261,61.0599,61.1167,16010.0
2024-01-08 14:00:00,64.64,64.64,64.57,64.59,14921.0,61.1167,61.1167,61.0505,61.0694,14921.0
2024-01-08 14:05:00,64.58,64.58,64.52,64.52,11101.0,61.0599,61.0599,61.0032,61.0032,11101.0
2024-01-08 14:10:00,64.52,64.61,64.51,64.61,21157.0,61.0032,61.0883,60.9938,61.0883,21157.0
2024-01-08 14:15:00,64.61,64.62,64.57,64.57,21138.0,61.0883,61.0978,61.0505,61.0505,21138.0
2024-01-08 14:20:00,64.57,64.66,64.52,64.66,19225.0,61.0505,61.1356,61.0032,61.1356,19225.0
2024-01-08 14:25:00,64.66,64.72,64.66,64.67,17607.0,61.1356,61.1923,61.1356,61.145,17607.0
2024-01-08 14:30:00,64.68,64.72,64.65,64.66,23364.0,61.1545,61.1923,61.1261,61.1356,23364.0
2024-01-08 14:35:00,64.65,64.69,64.63,64.64,34043.0,61.1261,61.1639,61.1072,61.1167,34043.0
2024-01-08 14:40:00,64.64,64.72,64.63,64.67,20206.0,61.1167,61.1923,61.1072,61.145,20206.0
2024-01-08 14:45:00,64.66,64.72,64.65,64.72,24768.0,61.1356,61.1923,61.1261,61.1923,24768.0
2024-01-08 14:50:00,64.72,64.73,64.65,64.66,47555.0,61.1923,61.2018,61.1261,61.1356,47555.0
2024-01-08 14:55:00,64.65,64.69,64.64,64.68,51024.0,61.1261,61.1639,61.1167,61.1545,51024.0
2024-01-08 15:00:00,64.67,64.71,64.62,64.71,34254.0,61.145,61.1829,61.0978,61.1829,34254.0
2024-01-08 15:05:00,64.72,64.74,64.67,64.7,33609.0,61.1923,61.2112,61.145,61.1734,33609.0
2024-01-08 15:10:00,64.7,64.71,64.61,64.63,42633.0,61.1734,61.1829,61.0883,61.1072,42633.0
2024-01-08 15:15:00,64.62,64.72,64.61,64.68,33206.0,61.0978,61.1923,61.0883,61.1545,33206.0
2024-01-08 15:20:00,64.68,64.76,64.67,64.69,49824.0,61.1545,61.2301,61.145,61.1639,49824.0
2024-01-08 15:25:00,64.69,64.69,64.64,64.67,34515.0,61.1639,61.1639,61.1167,61.145,34515.0
2024-01-08 15:30:00,64.68,64.75,64.67,64.72,43734.0,61.1545,61.2207,61.145,61.1923,43734.0
2024-01-08 15:35:00,64.72,64.72,64.67,64.7,34387.0,61.1923,61.1923,61.145,61.1734,34387.0
2024-01-08 15:40:00,64.71,64.74,64.67,64.69,40941.0,61.1829,61.2112,61.145,61.1639,40941.0
2024-01-08 15:45:00,64.7,64.72,64.57,64.58,80812.0,61.1734,61.1923,61.0505,61.0599,80812.0
2024-01-08 15:50:00,64.59,64.72,64.57,64.66,139025.0,61.0694,61.1923,61.0505,61.1356,139025.0
2024-01-08 15:55:00,64.66,64.7,64.63,64.64,345387.0,61.1356,61.1734,61.1072,61.1167,345387.0
2024-01-09 09:30:00,64.04,64.04,63.56,63.68,105939.0,61.1043,61.1043,60.6463,60.7608,105939.0
2024-01-09 09:35:00,63.66,63.83,63.61,63.81,78561.0,60.7417,60.9039,60.694,60.8848,78561.0
2024-01-09 09:40:00,63.81,64.05,63.74,64.05,62730.0,60.8848,61.1138,60.818,61.1138,62730.0
2024-01-09 09:45:00,64.03,64.25,63.9,64.23,47988.0,61.0947,61.3046,60.9707,61.2856,47988.0
2024-01-09 09:50:00,64.24,64.25,64.07,64.23,38452.0,61.2951,61.3046,61.1329,61.2856,38452.0
2024-01-09 09:55:00,64.22,64.22,64.09,64.15,40183.0,61.276,61.276,61.152,61.2092,40183.0
2024-01-09 10:00:00,64.15,64.27,64.07,64.11,71040.0,61.2092,61.3237,61.1329,61.1711,71040.0
2024-01-09 10:05:00,64.1,64.16,64.02,64.08,40511.0,61.1615,61.2188,61.0852,61.1424,40511.0
2024-01-09 10:10:00,64.07,64.1,63.98,64.09,30853.0,61.1329,61.1615,61.047,61.152,30853.0
2024-01-09 10:15:00,64.1,64.21,64.08,64.15,42053.0,61.1615,61.2665,61.1424,61.2092,42053.0
2024-01-09 10:20:00,64.14,64.15,64.04,64.08,32709.0,61.1997,61.2092,61.1043,61.1424,32709.0
2024-01-09 10:25:00,64.07,64.11,64.03,64.03,45087.0,61.1329,61.1711,61.0947,61.0947,45087.0
2024-01-09 10:30:00,64.03,64.27,64.02,64.25,36500.0,61.0947,61.3237,61.0852,61.3046,36500.0
2024-01-09 10:35:00,64.25,64.25,64.07,64.09,43679.0,61.3046,61.3046,61.1329,61.152,43679.0
2024-01-09 10:40:00,64.09,64.18,64.06,64.08,42995.0,61.152,61.2378,61.1234,61.1424,42995.0
2024-01-09 10:45:00,64.08,64.18,64.05,64.1,34859.0,61.1424,61.2378,61.1138,61.1615,34859.0
2024-01-09 10:50:00,64.12,64.25,64.11,64.23,25558.0,61.1806,61.3046,61.1711,61.2856,25558.0
2024-01-09 10:55:00,64.23,64.31,64.2,64.29,41103.0,61.2856,61.3619,61.2569,61.3428,41103.0
2024-01-09 11:00:00,64.29,64.29,64.2,64.26,37335.0,61.3428,61.3428,61.2569,61.3142,37335.0
2024-01-09 11:05:00,64.26,64.32,64.21,64.32,31063.0,61.3142,61.3714,61.2665,61.3714,31063.0
2024-01-09 11:10:00,64.33,64.38,64.29,64.37,38688.0,61.381,61.4287,61.3428,61.4191,38688.0
2024-01-09 11:15:00,64.37,64.37,64.26,64.33,32992.0,61.4191,61.4191,61.3142,61.381,32992.0
2024-01-09 11:20:00,64.33,64.38,64.29,64.31,33742.0,61.381,61.4287,61.3428,61.3619,33742.0
2024-01-09 11:25:00,64.32,64.43,64.32,64.39,40104.0,61.3714,61.4764,61.3714,61.4382,40104.0
2024-01-09 11:30:00,64.38,64.53,64.38,64.52,28928.0,61.4287,61.5718,61.4287,61.5623,28928.0
2024-01-09 11:35:00,64.52,64.56,64.5,64.55,27214.0,61.5623,61.6004,61.5432,61.5909,27214.0
2024-01-09 11:40:00,64.55,64.59,64.54,64.59,30138.0,61.5909,61.6291,61.5813,61.6291,30138.0
2024-01-09 11:45:00,64.59,64.73,64.59,64.73,40382.0,61.6291,61.7626,61.6291,61.7626,40382.0
2024-01-09 11:50:00,64.73,64.73,64.47,64.49,42681.0,61.7626,61.7626,61.5146,61.5336,42681.0
2024-01-09 11:55:00,64.49,64.51,64.4,64.4,23596.0,61.5336,61.5527,61.4478,61.4478,23596.0
2024-01-09 12:00:00,64.4,64.41,64.34,64.38,42195.0,61.4478,61.4573,61.3905,61.4287,42195.0
2024-01-09 12:05:00,64.38,64.42,64.36,64.38,29116.0,61.4287,61.4668,61.4096,61.4287,29116.0
2024-01-09 12:10:00,64.37,64.38,64.26,64.33,24898.0,61.4191,61.4287,61.3142,61.381,24898.0
2024-01-09 12:15:00,64.33,64.37,64.29,64.3,31370.0,61.381,61.4191,61.3428,61.3523,31370.0
2024-01-09 12:20:00,64.3,64.39,64.28,64.38,47726.0,61.3523,61.4382,61.3333,61.4287,47726.0
2024-01-09 12:25:00,64.38,64.41,64.3,64.3,32134.0,61.4287,61.4573,61.3523,61.3523,32134.0
2024-01-09 12:30:00,64.31,64.45,64.3,64.42,24764.0,61.3619,61.4955,61.3523,61.4668,24764.0
2024-01-09 12:35:00,64.44,64.44,64.35,64.36,22400.0,61.4859,61.4859,61.4001,61.4096,22400.0
2024-01-09 12:40:00,64.36,64.42,64.33,64.42,37115.0,61.4096,61.4668,61.381,61.4668,37115.0
2024-01-09 12:45:00,64.42,64.45,64.39,64.42,36024.0,61.4668,61.4955,61.4382,61.4668,36024.0
2024-01-09 12:50:00,64.42,64.45,64.36,64.4,16126.0,61.4668,61.4955,61.4096,61.4478,16126.0
2024-01-09 12:55:00,64.39,64.42,64.36,64.39,17260.0,61.4382,61.4668,61.4096,61.4382,17260.0
2024-01-09 13:00:00,64.38,64.46,64.37,64.44,17640.0,61.4287,61.505,61.4191,61.4859,17640.0
2024-01-09 13:05:00,64.45,64.45,64.36,64.37,25383.0,61.4955,61.4955,61.4096,61.4191,25383.0
2024-01-09 13:10:00,64.37,64.37,64.33,64.35,26951.0,61.4191,61.4191,61.381,61.4001,26951.0
2024-01-09 13:15:00,64.34,64.35,64.28,64.28,22371.0,61.3905,61.4001,61.3333,61.3333,22371.0
2024-01-09 13:20:00,64.29,64.37,64.29,64.34,36901.0,61.3428,61.4191,61.3428,61.3905,36901.0
2024-01-09 13:25:00,64.34,64.43,64.31,64.42,18140.0,61.3905,61.4764,61.3619,61.4668,18140.0
2024-01-09 13:30:00,64.42,64.44,64.35,64.43,31361.0,61.4668,61.4859,61.4001,61.4764,31361.0
2024-01-09 13:35:00,64.44,64.45,64.36,64.4,26112.0,61.4859,61.4955,61.4096,61.4478,26112.0
2024-01-09 13:40:00,64.39,64.41,64.34,64.39,27317.0,61.4382,61.4573,61.3905,61.4382,27317.0
2024-01-09 13:45:00,64.39,64.41,64.32,64.33,34324.0,61.4382,61.4573,61.3714,61.381,34324.0
2024-01-09 13:50:00,64.33,64.38,64.33,64.34,25132.0,61.381,61.4287,61.381,61.3905,25132.0
2024-01-09 13:55:00,64.34,64.4,64.33,64.38,29746.0,61.3905,61.4478,61.381,61.4287,29746.0
2024-01-09 14:00:00,64.38,64.39,64.36,64.37,23568.0,61.4287,61.4382,61.4096,61.4191,23568.0
2024-01-09 14:05:00,64.37,64.37,64.3,64.32,41788.0,61.4191,61.4191,61.3523,61.3714,41788.0
2024-01-09 14:10:00,64.33,64.39,64.32,64.33,41262.0,61.381,61.4382,61.3714,61.381,41262.0
2024-01-09 14:15:00,64.32,64.42,64.3,64.41,36775.0,61.3714,61.4668,61.3523,61.4573,36775.0
2024-01-09 14:20:00,64.41,64.52,64.41,64.5,24940.0,61.4573,61.5623,61.4573,61.5432,24940.0
2024-01-09 14:25:00,64.5,64.51,64.45,64.46,23823.0,61.5432,61.5527,61.4955,61.505,23823.0
2024-01-09 14:30:00,64.45,64.47,64.4,64.44,30861.0,61.4955,61.5146,61.4478,61.4859,30861.0
2024-01-09 14:35:00,64.43,64.49,64.42,64.46,30539.0,61.4764,61.5336,61.4668,61.505,30539.0
2024-01-09 14:40:00,64.45,64.47,64.42,64.42,26170.0,61.4955,61.5146,61.4668,61.4668,26170.0
2024-01-09 14:45:00,64.42,64.43,64.39,64.39,32627.0,61.4668,61.4764,61.4382,61.4382,32627.0
2024-01-09 14:50:00,64.39,64.43,64.36,64.43,39822.0,61.4382,61.4764,61.4096,61.4764,39822.0
2024-01-09 14:55:00,64.42,64.45,64.34,64.35,35431.0,61.4668,61.4955,61.3905,61.4001,35431.0
2024-01-09 15:00:00,64.36,64.39,64.28,64.28,46535.0,61.4096,61.4382,61.3333,61.3333,46535.0
2024-01-09 15:05:00,64.28,64.31,64.26,64.28,38476.0,61.3333,61.3619,61.3142,61.3333,38476.0
2024-01-09 15:10:00,64.28,64.4,64.27,64.36,41239.0,61.3333,61.4478,61.3237,61.4096,41239.0
2024-01-09 15:15:00,64.36,64.37,64.32,64.34,38164.0,61.4096,61.4191,61.3714,61.3905,38164.0
2024-01-09 15:20:00,64.34,64.39,64.32,64.34,41385.0,61.3905,61.4382,61.3714,61.3905,41385.0
2024-01-09 15:25:00,64.33,64.38,64.33,64.36,45434.0,61.381,61.4287,61.381,61.4096,45434.0
2024-01-09 15:30:00,64.36,64.38,64.31,64.35,56060.0,61.4096,61.4287,61.3619,61.4001,56060.0
2024-01-09 15:35:00,64.35,64.4,64.34,64.38,54825.0,61.4001,61.4478,61.3905,61.4287,54825.0
2024-01-09 15:40:00,64.38,64.39,64.35,64.37,50635.0,61.4287,61.4382,61.4001,61.4191,50635.0
2024-01-09 15:45:00,64.37,64.41,64.35,64.36,61768.0,61.4191,61.4573,61.4001,61.4096,61768.0
2024-01-09 15:50:00,64.36,64.47,64.35,64.42,147315.0,61.4096,61.5146,61.4001,61.4668,147315.0
2024-01-09 15:55:00,64.42,64.42,64.33,64.39,385799.0,61.4668,61.4668,61.381,61.4382,385799.0
2024-01-10 09:30:00,64.04,64.23,63.98,64.07,74175.0,61.1043,61.2856,61.047,61.1329,74175.0
2024-01-10 09:35:00,64.06,64.17,63.99,64.08,24340.0,61.1234,61.2283,61.0566,61.1424,24340.0
2024-01-10 09:40:00,64.11,64.3,64.08,64.16,45776.0,61.1711,61.3523,61.1424,61.2188,45776.0
2024-01-10 09:45:00,64.17,64.21,64.06,64.08,27526.0,61.2283,61.2665,61.1234,61.1424,27526.0
2024-01-10 09:50:00,64.07,64.19,64.06,64.15,32925.0,61.1329,61.2474,61.1234,61.2092,32925.0
2024-01-10 09:55:00,64.14,64.28,64.13,64.13,18678.0,61.1997,61.3333,61.1901,61.1901,18678.0
2024-01-10 10:00:00,64.14,64.28,64.11,64.13,28095.0,61.1997,61.3333,61.1711,61.1901,28095.0
2024-01-10 10:05:00,64.14,64.19,63.97,63.97,25843.0,61.1997,61.2474,61.0375,61.0375,25843.0
2024-01-10 10:10:00,63.97,63.98,63.81,63.91,20923.0,61.0375,61.047,60.8848,60.9802,20923.0
2024-01-10 10:15:00,63.9,63.93,63.79,63.83,52667.0,60.9707,60.9993,60.8657,60.9039,52667.0
2024-01-10 10:20:00,63.83,63.86,63.77,63.8,20661.0,60.9039,60.9325,60.8466,60.8753,20661.0
2024-01-10 10:25:00,63.81,63.9,63.77,63.78,37178.0,60.8848,60.9707,60.8466,60.8562,37178.0
2024-01-10 10:30:00,63.77,63.78,63.7,63.77,28526.0,60.8466,60.8562,60.7799,60.8466,28526.0
2024-01-10 10:35:00,63.77,63.77,63.63,63.64,78978.0,60.8466,60.8466,60.7131,60.7226,78978.0
2024-01-10 10:40:00,63.63,63.66,63.58,63.63,49557.0,60.7131,60.7417,60.6654,60.7131,49557.0
2024-01-10 10:45:00,63.63,63.63,63.54,63.6,30359.0,60.7131,60.7131,60.6272,60.6844,30359.0
2024-01-10 10:50:00,63.59,63.6,63.5,63.55,45479.0,60.6749,60.6844,60.589,60.6367,45479.0
2024-01-10 10:55:00,63.54,63.59,63.5,63.59,56158.0,60.6272,60.6749,60.589,60.6749,56158.0
2024-01-10 11:00:00,63.6,63.66,63.59,63.66,21841.0,60.6844,60.7417,60.6749,60.7417,21841.0
2024-01-10 11:05:00,63.64,63.73,63.61,63.69,20474.0,60.7226,60.8085,60.694,60.7703,20474.0
2024-01-10 11:10:00,63.69,63.74,63.69,63.74,13829.0,60.7703,60.818,60.7703,60.818,13829.0
2024-01-10 11:15:00,63.74,63.74,63.65,63.67,21157.0,60.818,60.818,60.7321,60.7512,21157.0
2024-01-10 11:20:00,63.66,63.84,63.65,63.84,17912.0,60.7417,60.9134,60.7321,60.9134,17912.0
2024-01-10 11:25:00,63.84,63.84,63.75,63.75,10050.0,60.9134,60.9134,60.8276,60.8276,10050.0
2024-01-10 11:30:00,63.75,63.8,63.71,63.75,21326.0,60.8276,60.8753,60.7894,60.8276,21326.0
2024-01-10 11:35:00,63.74,63.79,63.71,63.78,12355.0,60.818,60.8657,60.7894,60.8562,12355.0
2024-01-10 11:40:00,63.78,63.78,63.73,63.78,19501.0,60.8562,60.8562,60.8085,60.8562,19501.0
2024-01-10 11:45:00,63.77,63.79,63.71,63.76,19899.0,60.8466,60.8657,60.7894,60.8371,19899.0
2024-01-10 11:50:00,63.76,63.81,63.73,63.8,11701.0,60.8371,60.8848,60.8085,60.8753,11701.0
2024-01-10 11:55:00,63.8,63.86,63.77,63.85,11351.0,60.8753,60.9325,60.8466,60.923,11351.0
2024-01-10 12:00:00,63.86,63.86,63.76,63.79,21695.0,60.9325,60.9325,60.8371,60.8657,21695.0
2024-01-10 12:05:00,63.79,63.81,63.76,63.78,10915.0,60.8657,60.8848,60.8371,60.8562,10915.0
2024-01-10 12:10:00,63.77,63.77,63.69,63.7,9842.0,60.8466,60.8466,60.7703,60.7799,9842.0
2024-01-10 12:15:00,63.7,63.73,63.66,63.66,27650.0,60.7799,60.8085,60.7417,60.7417,27650.0
2024-01-10 12:20:00,63.67,63.67,63.57,63.58,20438.0,60.7512,60.7512,60.6558,60.6654,20438.0
2024-01-10 12:25:00,63.57,63.57,63.49,63.55,18389.0,60.6558,60.6558,60.5795,60.6367,18389.0
2024-01-10 12:30:00,63.55,63.61,63.54,63.6,19716.0,60.6367,60.694,60.6272,60.6844,19716.0
2024-01-10 12:35:00,63.6,63.6,63.44,63.47,12411.0,60.6844,60.6844,60.5318,60.5604,12411.0
2024-01-10 12:40:00,63.47,63.47,63.36,63.39,29765.0,60.5604,60.5604,60.4554,60.4841,29765.0
2024-01-10 12:45:00,63.39,63.41,63.3,63.3,21954.0,60.4841,60.5031,60.3982,60.3982,21954.0
2024-01-10 12:50:00,63.3,63.4,63.29,63.38,48760.0,60.3982,60.4936,60.3886,60.4745,48760.0
2024-01-10 12:55:00,63.38,63.38,63.31,63.32,15111.0,60.4745,60.4745,60.4077,60.4173,15111.0
2024-01-10 13:00:00,63.33,63.33,63.25,63.25,15357.0,60.4268,60.4268,60.3505,60.3505,15357.0
2024-01-10 13:05:00,63.24,63.26,63.19,63.21,37366.0,60.3409,60.36,60.2932,60.3123,37366.0
2024-01-10 13:10:00,63.2,63.21,63.13,63.15,32760.0,60.3028,60.3123,60.236,60.2551,32760.0
2024-01-10 13:15:00,63.16,63.22,63.14,63.18,19501.0,60.2646,60.3219,60.2455,60.2837,19501.0
2024-01-10 13:20:00,63.18,63.18,63.12,63.15,15347.0,60.2837,60.2837,60.2264,60.2551,15347.0
2024-01-10 13:25:00,63.15,63.17,63.11,63.11,16595.0,60.2551,60.2742,60.2169,60.2169,16595.0
2024-01-10 13:30:00,63.12,63.12,63.06,63.09,25640.0,60.2264,60.2264,60.1692,60.1978,25640.0
2024-01-10 13:35:00,63.09,63.1,63.01,63.02,31059.0,60.1978,60.2074,60.1215,60.131,31059.0
2024-01-10 13:40:00,63.01,63.05,62.98,63.03,31701.0,60.1215,60.1597,60.0929,60.1406,31701.0
2024-01-10 13:45:00,63.03,63.1,63.02,63.05,16414.0,60.1406,60.2074,60.131,60.1597,16414.0
2024-01-10 13:50:00,63.06,63.13,63.05,63.11,71976.0,60.1692,60.236,60.1597,60.2169,71976.0
2024-01-10 13:55:00,63.11,63.11,63.04,63.09,44568.0,60.2169,60.2169,60.1501,60.1978,44568.0
2024-01-10 14:00:00,63.09,63.1,63.0,63.04,30421.0,60.1978,60.2074,60.1119,60.1501,30421.0
2024-01-10 14:05:00,63.04,63.05,62.98,62.99,24554.0,60.1501,60.1597,60.0929,60.1024,24554.0
2024-01-10 14:10:00,62.99,63.05,62.93,62.94,38214.0,60.1024,60.1597,60.0452,60.0547,38214.0
2024-01-10 14:15:00,62.95,62.96,62.93,62.95,19310.0,60.0642,60.0738,60.0452,60.0642,19310.0
2024-01-10 14:20:00,62.96,63.03,62.94,63.01,20754.0,60.0738,60.1406,60.0547,60.1215,20754.0
2024-01-10 14:25:00,63.01,63.09,63.0,63.09,31754.0,60.1215,60.1978,60.1119,60.1978,31754.0
2024-01-10 14:30:00,63.09,63.14,63.06,63.11,31480.0,60.1978,60.2455,60.1692,60.2169,31480.0
2024-01-10 14:35:00,63.11,63.17,63.08,63.12,51507.0,60.2169,60.2742,60.1883,60.2264,51507.0
2024-01-10 14:40:00,63.11,63.12,63.06,63.1,46790.0,60.2169,60.2264,60.1692,60.2074,46790.0
2024-01-10 14:45:00,63.1,63.13,63.05,63.07,28867.0,60.2074,60.236,60.1597,60.1787,28867.0
2024-01-10 14:50:00,63.07,63.11,63.06,63.09,24432.0,60.1787,60.2169,60.1692,60.1978,24432.0
2024-01-10 14:55:00,63.09,63.19,63.08,63.19,79511.0,60.1978,60.2932,60.1883,60.2932,79511.0
2024-01-10 15:00:00,63.19,63.29,63.19,63.29,30416.0,60.2932,60.3886,60.2932,60.3886,30416.0
2024-01-10 15:05:00,63.29,63.32,63.26,63.28,80788.0,60.3886,60.4173,60.36,60.3791,80788.0
2024-01-10 15:10:00,63.27,63.34,63.24,63.29,40655.0,60.3696,60.4364,60.3409,60.3886,40655.0
2024-01-10 15:15:00,63.28,63.29,63.25,63.25,23916.0,60.3791,60.3886,60.3505,60.3505,23916.0
2024-01-10 15:20:00,63.26,63.26,63.17,63.17,58997.0,60.36,60.36,60.2742,60.2742,58997.0
2024-01-10 15:25:00,63.18,63.24,63.17,63.23,33848.0,60.2837,60.3409,60.2742,60.3314,33848.0
2024-01-10 15:30:00,63.23,63.27,63.2,63.27,33823.0,60.3314,60.3696,60.3028,60.3696,33823.0
2024-01-10 15:35:00,63.26,63.26,63.22,63.23,32738.0,60.36,60.36,60.3219,60.3314,32738.0
2024-01-10 15:40:00,63.23,63.23,63.18,63.2,27156.0,60.3314,60.3314,60.2837,60.3028,27156.0
2024-01-10 15:45:00,63.2,63.23,63.16,63.19,101544.0,60.3028,60.3314,60.2646,60.2932,101544.0
2024-01-10 15:50:00,63.19,63.29,63.17,63.29,88767.0,60.2932,60.3886,60.2742,60.3886,88767.0
2024-01-10 15:55:00,63.29,63.31,63.14,63.15,373755.0,60.3886,60.4077,60.2455,60.2551,373755.0
2024-01-11 09:30:00,63.07,63.16,62.77,62.92,95435.0,60.1787,60.2646,59.8925,60.0356,95435.0
2024-01-11 09:35:00,62.92,63.02,62.74,62.88,39139.0,60.0356,60.131,59.8639,59.9974,39139.0
2024-01-11 09:40:00,62.87,62.91,62.74,62.87,38139.0,59.9879,60.0261,59.8639,59.9879,38139.0
2024-01-11 09:45:00,62.87,63.01,62.82,62.97,40606.0,59.9879,60.1215,59.9402,60.0833,40606.0
2024-01-11 09:50:00,62.97,63.13,62.95,63.04,38016.0,60.0833,60.236,60.0642,60.1501,38016.0
2024-01-11 09:55:00,63.04,63.16,62.96,62.99,40120.0,60.1501,60.2646,60.0738,60.1024,40120.0
2024-01-11 10:00:00,62.98,63.14,62.94,63.1,70631.0,60.0929,60.2455,60.0547,60.2074,70631.0
2024-01-11 10:05:00,63.12,63.24,63.05,63.11,34406.0,60.2264,60.3409,60.1597,60.2169,34406.0
2024-01-11 10:10:00,63.12,63.16,62.99,63.05,221756.0,60.2264,60.2646,60.1024,60.1597,221756.0
2024-01-11 10:15:00,63.05,63.08,62.94,62.95,37021.0,60.1597,60.1883,60.0547,60.0642,37021.0
2024-01-11 10:20:00,62.94,63.02,62.89,62.92,45403.0,60.0547,60.131,60.007,60.0356,45403.0
2024-01-11 10:25:00,62.92,62.98,62.9,62.94,44627.0,60.0356,60.0929,60.0165,60.0547,44627.0
2024-01-11 10:30:00,62.94,62.99,62.81,62.83,39973.0,60.0547,60.1024,59.9307,59.9497,39973.0
2024-01-11 10:35:00,62.82,62.91,62.79,62.85,30587.0,59.9402,60.0261,59.9116,59.9688,30587.0
2024-01-11 10:40:00,62.87,62.9,62.72,62.73,51442.0,59.9879,60.0165,59.8448,59.8543,51442.0
2024-01-11 10:45:00,62.73,62.75,62.67,62.7,31869.0,59.8543,59.8734,59.7971,59.8257,31869.0
2024-01-11 10:50:00,62.7,62.76,62.65,62.76,19445.0,59.8257,59.8829,59.778,59.8829,19445.0
2024-01-11 10:55:00,62.75,62.76,62.68,62.68,33478.0,59.8734,59.8829,59.8066,59.8066,33478.0
2024-01-11 11:00:00,62.67,62.76,62.64,62.65,39798.0,59.7971,59.8829,59.7684,59.778,39798.0
2024-01-11 11:05:00,62.64,62.78,62.61,62.77,42674.0,59.7684,59.902,59.7398,59.8925,42674.0
2024-01-11 11:10:00,62.77,62.8,62.72,62.79,30082.0,59.8925,59.9211,59.8448,59.9116,30082.0
2024-01-11 11:15:00,62.8,62.88,62.79,62.83,96337.0,59.9211,59.9974,59.9116,59.9497,96337.0
2024-01-11 11:20:00,62.81,62.97,62.79,62.94,24954.0,59.9307,60.0833,59.9116,60.0547,24954.0
2024-01-11 11:25:00,62.93,63.01,62.9,62.99,28936.0,60.0452,60.1215,60.0165,60.1024,28936.0
2024-01-11 11:30:00,62.99,63.0,62.94,62.98,44192.0,60.1024,60.1119,60.0547,60.0929,44192.0
2024-01-11 11:35:00,62.98,63.02,62.96,62.99,37804.0,60.0929,60.131,60.0738,60.1024,37804.0
2024-01-11 11:40:00,62.98,63.1,62.97,63.09,53508.0,60.0929,60.2074,60.0833,60.1978,53508.0
2024-01-11 11:45:00,63.1,63.19,63.08,63.16,60141.0,60.2074,60.2932,60.1883,60.2646,60141.0
2024-01-11 11:50:00,63.17,63.24,63.01,63.02,40595.0,60.2742,60.3409,60.1215,60.131,40595.0
2024-01-11 11:55:00,63.03,63.11,62.98,63.1,20754.0,60.1406,60.2169,60.0929,60.2074,20754.0
2024-01-11 12:00:00,63.1,63.37,63.04,63.22,357192.0,60.2074,60.465,60.1501,60.3219,357192.0
2024-01-11 12:05:00,63.21,63.35,63.18,63.35,65865.0,60.3123,60.4459,60.2837,60.4459,65865.0
2024-01-11 12:10:00,63.36,63.43,63.32,63.35,46737.0,60.4554,60.5222,60.4173,60.4459,46737.0
2024-01-11 12:15:00,63.35,63.36,63.19,63.23,29772.0,60.4459,60.4554,60.2932,60.3314,29772.0
2024-01-11 12:20:00,63.22,63.23,63.16,63.19,27159.0,60.3219,60.3314,60.2646,60.2932,27159.0
2024-01-11 12:25:00,63.18,63.21,63.12,63.13,33175.0,60.2837,60.3123,60.2264,60.236,33175.0
2024-01-11 12:30:00,63.12,63.19,63.08,63.17,25064.0,60.2264,60.2932,60.1883,60.2742,25064.0
2024-01-11 12:35:00,63.17,63.2,63.11,63.15,47351.0,60.2742,60.3028,60.2169,60.2551,47351.0
2024-01-11 12:40:00,63.15,63.19,63.11,63.14,23753.0,60.2551,60.2932,60.2169,60.2455,23753.0
2024-01-11 12:45:00,63.14,63.14,63.06,63.07,19494.0,60.2455,60.2455,60.1692,60.1787,19494.0
2024-01-11 12:50:00,63.07,63.08,63.01,63.03,16498.0,60.1787,60.1883,60.1215,60.1406,16498.0
2024-01-11 12:55:00,63.03,63.06,62.97,63.05,29203.0,60.1406,60.1692,60.0833,60.1597,29203.0
2024-01-11 13:00:00,63.05,63.1,63.05,63.05,12579.0,60.1597,60.2074,60.1597,60.1597,12579.0
2024-01-11 13:05:00,63.05,63.07,63.01,63.06,21947.0,60.1597,60.1787,60.1215,60.1692,21947.0
2024-01-11 13:10:00,63.05,63.1,63.03,63.1,21813.0,60.1597,60.2074,60.1406,60.2074,21813.0
2024-01-11 13:15:00,63.08,63.09,63.03,63.05,16609.0,60.1883,60.1978,60.1406,60.1597,16609.0
2024-01-11 13:20:00,63.05,63.08,63.04,63.07,20494.0,60.1597,60.1883,60.1501,60.1787,20494.0
2024-01-11 13:25:00,63.07,63.09,62.99,63.09,31878.0,60.1787,60.1978,60.1024,60.1978,31878.0
2024-01-11 13:30:00,63.09,63.13,63.06,63.1,22044.0,60.1978,60.236,60.1692,60.2074,22044.0
2024-01-11 13:35:00,63.1,63.12,63.05,63.05,34191.0,60.2074,60.2264,60.1597,60.1597,34191.0
2024-01-11 13:40:00,63.05,63.08,63.03,63.05,70044.0,60.1597,60.1883,60.1406,60.1597,70044.0
2024-01-11 13:45:00,63.05,63.05,63.01,63.05,20841.0,60.1597,60.1597,60.1215,60.1597,20841.0
2024-01-11 13:50:00,63.05,63.16,63.04,63.15,22098.0,60.1597,60.2646,60.1501,60.2551,22098.0
2024-01-11 13:55:00,63.15,63.18,63.13,63.13,14796.0,60.2551,60.2837,60.236,60.236,14796.0
2024-01-11 14:00:00,63.14,63.17,63.09,63.13,27722.0,60.2455,60.2742,60.1978,60.236,27722.0
2024-01-11 14:05:00,63.13,63.13,63.04,63.06,27384.0,60.236,60.236,60.1501,60.1692,27384.0
2024-01-11 14:10:00,63.05,63.12,63.05,63.06,19592.0,60.1597,60.2264,60.1597,60.1692,19592.0
2024-01-11 14:15:00,63.06,63.11,63.04,63.07,18949.0,60.1692,60.2169,60.1501,60.1787,18949.0
2024-01-11 14:20:00,63.08,63.08,63.04,63.07,15871.0,60.1883,60.1883,60.1501,60.1787,15871.0
2024-01-11 14:25:00,63.07,63.1,63.05,63.07,24103.0,60.1787,60.2074,60.1597,60.1787,24103.0
2024-01-11 14:30:00,63.07,63.1,63.03,63.1,24831.0,60.1787,60.2074,60.1406,60.2074,24831.0
2024-01-11 14:35:00,63.1,63.2,63.1,63.15,48007.0,60.2074,60.3028,60.2074,60.2551,48007.0
2024-01-11 14:40:00,63.16,63.18,63.1,63.16,19218.0,60.2646,60.2837,60.2074,60.2646,19218.0
2024-01-11 14:45:00,63.16,63.19,63.13,63.14,24845.0,60.2646,60.2932,60.236,60.2455,24845.0
2024-01-11 14:50:00,63.14,63.15,63.1,63.14,33259.0,60.2455,60.2551,60.2074,60.2455,33259.0
2024-01-11 14:55:00,63.14,63.18,63.12,63.15,26314.0,60.2455,60.2837,60.2264,60.2551,26314.0
2024-01-11 15:00:00,63.15,63.15,63.1,63.1,53967.0,60.2551,60.2551,60.2074,60.2074,53967.0
2024-01-11 15:05:00,63.09,63.14,63.06,63.07,33781.0,60.1978,60.2455,60.1692,60.1787,33781.0
2024-01-11 15:10:00,63.07,63.11,63.02,63.08,32088.0,60.1787,60.2169,60.131,60.1883,32088.0
2024-01-11 15:15:00,63.08,63.08,63.04,63.05,26895.0,60.1883,60.1883,60.1501,60.1597,26895.0
2024-01-11 15:20:00,63.05,63.11,63.03,63.03,32042.0,60.1597,60.2169,60.1406,60.1406,32042.0
2024-01-11 15:25:00,63.03,63.08,62.99,63.0,35807.0,60.1406,60.1883,60.1024,60.1119,35807.0
2024-01-11 15:30:00,62.98,63.03,62.96,63.02,40226.0,60.0929,60.1406,60.0738,60.131,40226.0
2024-01-11 15:35:00,63.01,63.04,62.98,63.02,43073.0,60.1215,60.1501,60.0929,60.131,43073.0
2024-01-11 15:40:00,63.01,63.1,63.0,63.08,46009.0,60.1215,60.2074,60.1119,60.1883,46009.0
2024-01-11 15:45:00,63.07,63.13,63.06,63.13,51341.0,60.1787,60.236,60.1692,60.236,51341.0
2024-01-11 15:50:00,63.13,63.22,63.08,63.21,101528.0,60.236,60.3219,60.1883,60.3123,101528.0
2024-01-11 15:55:00,63.21,63.24,63.0,63.05,537508.0,60.3123,60.3409,60.1119,60.1597,537508.0
2024-01-12 09:30:00,63.42,63.59,63.29,63.48,75209.0,60.5127,60.6749,60.3886,60.5699,75209.0
2024-01-12 09:35:00,63.49,63.57,63.4,63.48,32433.0,60.5795,60.6558,60.4936,60.5699,32433.0
2024-01-12 09:40:00,63.48,63.51,63.28,63.44,41756.0,60.5699,60.5986,60.3791,60.5318,41756.0
2024-01-12 09:45:00,63.43,63.48,63.33,63.39,40416.0,60.5222,60.5699,60.4268,60.4841,40416.0
2024-01-12 09:50:00,63.4,63.46,63.34,63.43,22892.0,60.4936,60.5509,60.4364,60.5222,22892.0
2024-01-12 09:55:00,63.43,63.45,63.32,63.34,40911.0,60.5222,60.5413,60.4173,60.4364,40911.0
2024-01-12 10:00:00,63.34,63.39,63.27,63.32,20220.0,60.4364,60.4841,60.3696,60.4173,20220.0
2024-01-12 10:05:00,63.33,63.38,63.24,63.29,27488.0,60.4268,60.4745,60.3409,60.3886,27488.0
2024-01-12 10:10:00,63.29,63.34,63.21,63.24,19443.0,60.3886,60.4364,60.3123,60.3409,19443.0
2024-01-12 10:15:00,63.2,63.26,63.1,63.1,20228.0,60.3028,60.36,60.2074,60.2074,20228.0
2024-01-12 10:20:00,63.1,63.19,63.08,63.17,26560.0,60.2074,60.2932,60.1883,60.2742,26560.0
2024-01-12 10:25:00,63.15,63.18,63.09,63.16,19879.0,60.2551,60.2837,60.1978,60.2646,19879.0
2024-01-12 10:30:00,63.15,63.21,63.13,63.14,19984.0,60.2551,60.3123,60.236,60.2455,19984.0
2024-01-12 10:35:00,63.15,63.15,63.07,63.1,33852.0,60.2551,60.2551,60.1787,60.2074,33852.0
2024-01-12 10:40:00,63.1,63.21,63.09,63.21,14024.0,60.2074,60.3123,60.1978,60.3123,14024.0
2024-01-12 10:45:00,63.21,63.27,63.2,63.24,15954.0,60.3123,60.3696,60.3028,60.3409,15954.0
2024-01-12 10:50:00,63.25,63.31,63.23,63.3,18941.0,60.3505,60.4077,60.3314,60.3982,18941.0
2024-01-12 10:55:00,63.3,63.34,63.26,63.28,25366.0,60.3982,60.4364,60.36,60.3791,25366.0
2024-01-12 11:00:00,63.27,63.32,63.23,63.32,19220.0,60.3696,60.4173,60.3314,60.4173,19220.0
2024-01-12 11:05:00,63.3,63.34,63.25,63.29,22472.0,60.3982,60.4364,60.3505,60.3886,22472.0
2024-01-12 11:10:00,63.3,63.33,63.27,63.28,14789.0,60.3982,60.4268,60.3696,60.3791,14789.0
2024-01-12 11:15:00,63.27,63.3,63.25,63.28,13142.0,60.3696,60.3982,60.3505,60.3791,13142.0
2024-01-12 11:20:00,63.28,63.28,63.18,63.22,31738.0,60.3791,60.3791,60.2837,60.3219,31738.0
2024-01-12 11:25:00,63.21,63.27,63.19,63.2,28752.0,60.3123,60.3696,60.2932,60.3028,28752.0
2024-01-12 11:30:00,63.21,63.28,63.2,63.28,26892.0,60.3123,60.3791,60.3028,60.3791,26892.0
2024-01-12 11:35:00,63.27,63.29,63.19,63.23,16630.0,60.3696,60.3886,60.2932,60.3314,16630.0
2024-01-12 11:40:00,63.21,63.22,63.16,63.22,17285.0,60.3123,60.3219,60.2646,60.3219,17285.0
2024-01-12 11:45:00,63.22,63.23,63.18,63.2,15967.0,60.3219,60.3314,60.2837,60.3028,15967.0
2024-01-12 11:50:00,63.2,63.22,63.17,63.21,20291.0,60.3028,60.3219,60.2742,60.3123,20291.0
2024-01-12 11:55:00,63.2,63.24,63.19,63.19,15291.0,60.3028,60.3409,60.2932,60.2932,15291.0
2024-01-12 12:00:00,63.19,63.23,63.18,63.2,15054.0,60.2932,60.3314,60.2837,60.3028,15054.0
2024-01-12 12:05:00,63.2,63.28,63.19,63.26,11572.0,60.3028,60.3791,60.2932,60.36,11572.0
2024-01-12 12:10:00,63.26,63.33,63.25,63.3,17922.0,60.36,60.4268,60.3505,60.3982,17922.0
2024-01-12 12:15:00,63.3,63.35,63.29,63.31,18453.0,60.3982,60.4459,60.3886,60.4077,18453.0
2024-01-12 12:20:00,63.32,63.39,63.31,63.39,18035.0,60.4173,60.4841,60.4077,60.4841,18035.0
2024-01-12 12:25:00,63.38,63.38,63.31,63.36,16356.0,60.4745,60.4745,60.4077,60.4554,16356.0
2024-01-12 12:30:00,63.36,63.39,63.34,63.39,9925.0,60.4554,60.4841,60.4364,60.4841,9925.0
2024-01-12 12:35:00,63.39,63.39,63.33,63.35,14784.0,60.4841,60.4841,60.4268,60.4459,14784.0
2024-01-12 12:40:00,63.35,63.35,63.31,63.33,18916.0,60.4459,60.4459,60.4077,60.4268,18916.0
2024-01-12 12:45:00,63.33,63.35,63.31,63.34,25593.0,60.4268,60.4459,60.4077,60.4364,25593.0
2024-01-12 12:50:00,63.34,63.38,63.31,63.38,10341.0,60.4364,60.4745,60.4077,60.4745,10341.0
2024-01-12 12:55:00,63.38,63.44,63.38,63.4,17709.0,60.4745,60.5318,60.4745,60.4936,17709.0
2024-01-12 13:00:00,63.4,63.45,63.38,63.45,18048.0,60.4936,60.5413,60.4745,60.5413,18048.0
2024-01-12 13:05:00,63.44,63.45,63.4,63.42,24788.0,60.5318,60.5413,60.4936,60.5127,24788.0
2024-01-12 13:10:00,63.42,63.46,63.4,63.42,26168.0,60.5127,60.5509,60.4936,60.5127,26168.0
2024-01-12 13:15:00,63.41,63.43,63.4,63.41,13235.0,60.5031,60.5222,60.4936,60.5031,13235.0
2024-01-12 13:20:00,63.4,63.42,63.35,63.39,34251.0,60.4936,60.5127,60.4459,60.4841,34251.0
2024-01-12 13:25:00,63.39,63.45,63.35,63.44,37016.0,60.4841,60.5413,60.4459,60.5318,37016.0
2024-01-12 13:30:00,63.44,63.44,63.37,63.38,51796.0,60.5318,60.5318,60.465,60.4745,51796.0
2024-01-12 13:35:00,63.38,63.51,63.37,63.49,47699.0,60.4745,60.5986,60.465,60.5795,47699.0
2024-01-12 13:40:00,63.49,63.5,63.45,63.49,16015.0,60.5795,60.589,60.5413,60.5795,16015.0
2024-01-12 13:45:00,63.48,63.51,63.47,63.51,31624.0,60.5699,60.5986,60.5604,60.5986,31624.0
2024-01-12 13:50:00,63.51,63.59,63.5,63.55,34391.0,60.5986,60.6749,60.589,60.6367,34391.0
2024-01-12 13:55:00,63.55,63.58,63.54,63.54,27660.0,60.6367,60.6654,60.6272,60.6272,27660.0
2024-01-12 14:00:00,63.54,63.56,63.51,63.54,16546.0,60.6272,60.6463,60.5986,60.6272,16546.0
2024-01-12 14:05:00,63.54,63.55,63.48,63.48,23753.0,60.6272,60.6367,60.5699,60.5699,23753.0
2024-01-12 14:10:00,63.48,63.54,63.45,63.52,56340.0,60.5699,60.6272,60.5413,60.6081,56340.0
2024-01-12 14:15:00,63.51,63.51,63.47,63.49,37322.0,60.5986,60.5986,60.5604,60.5795,37322.0
2024-01-12 14:20:00,63.5,63.51,63.45,63.48,69578.0,60.589,60.5986,60.5413,60.5699,69578.0
2024-01-12 14:25:00,63.48,63.54,63.47,63.49,52375.0,60.5699,60.6272,60.5604,60.5795,52375.0
2024-01-12 14:30:00,63.5,63.51,63.46,63.46,22394.0,60.589,60.5986,60.5509,60.5509,22394.0
2024-01-12 14:35:00,63.46,63.46,63.4,63.4,36820.0,60.5509,60.5509,60.4936,60.4936,36820.0
2024-01-12 14:40:00,63.4,63.41,63.35,63.37,18815.0,60.4936,60.5031,60.4459,60.465,18815.0
2024-01-12 14:45:00,63.37,63.37,63.32,63.32,21105.0,60.465,60.465,60.4173,60.4173,21105.0
2024-01-12 14:50:00,63.32,63.35,63.29,63.29,16759.0,60.4173,60.4459,60.3886,60.3886,16759.0
2024-01-12 14:55:00,63.29,63.31,63.26,63.3,20404.0,60.3886,60.4077,60.36,60.3982,20404.0
2024-01-12 15:00:00,63.29,63.33,63.28,63.3,23593.0,60.3886,60.4268,60.3791,60.3982,23593.0
2024-01-12 15:05:00,63.3,63.33,63.25,63.32,49892.0,60.3982,60.4268,60.3505,60.4173,49892.0
2024-01-12 15:10:00,63.33,63.37,63.28,63.3,43384.0,60.4268,60.465,60.3791,60.3982,43384.0
2024-01-12 15:15:00,63.32,63.36,63.3,63.32,38373.0,60.4173,60.4554,60.3982,60.4173,38373.0
2024-01-12 15:20:00,63.32,63.34,63.29,63.31,41541.0,60.4173,60.4364,60.3886,60.4077,41541.0
2024-01-12 15:25:00,63.31,63.34,63.31,63.33,45109.0,60.4077,60.4364,60.4077,60.4268,45109.0
2024-01-12 15:30:00,63.33,63.4,63.32,63.34,50295.0,60.4268,60.4936,60.4173,60.4364,50295.0
2024-01-12 15:35:00,63.34,63.4,63.32,63.38,63968.0,60.4364,60.4936,60.4173,60.4745,63968.0
2024-01-12 15:40:00,63.38,63.44,63.37,63.41,36469.0,60.4745,60.5318,60.465,60.5031,36469.0
2024-01-12 15:45:00,63.41,63.46,63.38,63.42,86984.0,60.5031,60.5509,60.4745,60.5127,86984.0
2024-01-12 15:50:00,63.43,63.47,63.41,63.46,107130.0,60.5222,60.5604,60.5031,60.5509,107130.0
2024-01-12 15:55:00,63.46,63.5,63.36,63.39,386757.0,60.5509,60.589,60.4554,60.4841,386757.0
2024-01-16 09:30:00,63.59,63.88,63.49,63.82,124110.0,60.6749,60.9516,60.5795,60.8944,124110.0
2024-01-16 09:35:00,63.83,63.94,63.64,63.75,73310.0,60.9039,61.0089,60.7226,60.8276,73310.0
2024-01-16 09:40:00,63.73,63.86,63.68,63.78,25029.0,60.8085,60.9325,60.7608,60.8562,25029.0
2024-01-16 09:45:00,63.76,63.84,63.68,63.69,43947.0,60.8371,60.9134,60.7608,60.7703,43947.0
2024-01-16 09:50:00,63.67,63.67,63.42,63.47,30383.0,60.7512,60.7512,60.5127,60.5604,30383.0
2024-01-16 09:55:00,63.47,63.54,63.44,63.51,69687.0,60.5604,60.6272,60.5318,60.5986,69687.0
2024-01-16 10:00:00,63.49,63.66,63.49,63.57,45524.0,60.5795,60.7417,60.5795,60.6558,45524.0
2024-01-16 10:05:00,63.54,63.59,63.38,63.47,59215.0,60.6272,60.6749,60.4745,60.5604,59215.0
2024-01-16 10:10:00,63.5,63.53,63.35,63.36,27812.0,60.589,60.6176,60.4459,60.4554,27812.0
2024-01-16 10:15:00,63.35,63.49,63.34,63.44,42549.0,60.4459,60.5795,60.4364,60.5318,42549.0
2024-01-16 10:20:00,63.45,63.51,63.42,63.51,45977.0,60.5413,60.5986,60.5127,60.5986,45977.0
2024-01-16 10:25:00,63.51,63.55,63.41,63.53,30664.0,60.5986,60.6367,60.5031,60.6176,30664.0
2024-01-16 10:30:00,63.53,63.54,63.43,63.45,22333.0,60.6176,60.6272,60.5222,60.5413,22333.0
2024-01-16 10:35:00,63.45,63.56,63.45,63.55,35077.0,60.5413,60.6463,60.5413,60.6367,35077.0
2024-01-16 10:40:00,63.56,63.57,63.41,63.47,47170.0,60.6463,60.6558,60.5031,60.5604,47170.0
2024-01-16 10:45:00,63.47,63.63,63.46,63.59,69231.0,60.5604,60.7131,60.5509,60.6749,69231.0
2024-01-16 10:50:00,63.61,63.64,63.56,63.64,29834.0,60.694,60.7226,60.6463,60.7226,29834.0
2024-01-16 10:55:00,63.64,63.67,63.6,63.6,21848.0,60.7226,60.7512,60.6844,60.6844,21848.0
2024-01-16 11:00:00,63.61,63.62,63.52,63.59,39384.0,60.694,60.7035,60.6081,60.6749,39384.0
2024-01-16 11:05:00,63.59,63.64,63.46,63.47,29515.0,60.6749,60.7226,60.5509,60.5604,29515.0
2024-01-16 11:10:00,63.48,63.56,63.47,63.5,33544.0,60.5699,60.6463,60.5604,60.589,33544.0
2024-01-16 11:15:00,63.5,63.53,63.47,63.5,29554.0,60.589,60.6176,60.5604,60.589,29554.0
2024-01-16 11:20:00,63.51,63.59,63.48,63.59,16782.0,60.5986,60.6749,60.5699,60.6749,16782.0
2024-01-16 11:25:00,63.59,63.6,63.45,63.45,26652.0,60.6749,60.6844,60.5413,60.5413,26652.0
2024-01-16 11:30:00,63.45,63.48,63.43,63.47,15092.0,60.5413,60.5699,60.5222,60.5604,15092.0
2024-01-16 11:35:00,63.47,63.47,63.4,63.44,7991.0,60.5604,60.5604,60.4936,60.5318,7991.0
2024-01-16 11:40:00,63.44,63.48,63.41,63.44,15083.0,60.5318,60.5699,60.5031,60.5318,15083.0
2024-01-16 11:45:00,63.43,63.46,63.35,63.36,24827.0,60.5222,60.5509,60.4459,60.4554,24827.0
2024-01-16 11:50:00,63.37,63.38,63.32,63.33,19488.0,60.465,60.4745,60.4173,60.4268,19488.0
2024-01-16 11:55:00,63.32,63.36,63.29,63.31,23416.0,60.4173,60.4554,60.3886,60.4077,23416.0
2024-01-16 12:00:00,63.32,63.34,63.26,63.29,13737.0,60.4173,60.4364,60.36,60.3886,13737.0
2024-01-16 12:05:00,63.29,63.34,63.28,63.34,13547.0,60.3886,60.4364,60.3791,60.4364,13547.0
2024-01-16 12:10:00,63.34,63.34,63.27,63.28,26453.0,60.4364,60.4364,60.3696,60.3791,26453.0
2024-01-16 12:15:00,63.27,63.3,63.25,63.29,27287.0,60.3696,60.3982,60.3505,60.3886,27287.0
2024-01-16 12:20:00,63.3,63.31,63.25,63.29,11716.0,60.3982,60.4077,60.3505,60.3886,11716.0
2024-01-16 12:25:00,63.29,63.29,63.22,63.24,33859.0,60.3886,60.3886,60.3219,60.3409,33859.0
2024-01-16 12:30:00,63.24,63.3,63.22,63.26,17164.0,60.3409,60.3982,60.3219,60.36,17164.0
2024-01-16 12:35:00,63.26,63.3,63.24,63.27,15834.0,60.36,60.3982,60.3409,60.3696,15834.0
2024-01-16 12:40:00,63.26,63.26,63.18,63.19,11698.0,60.36,60.36,60.2837,60.2932,11698.0
2024-01-16 12:45:00,63.19,63.23,63.17,63.18,10997.0,60.2932,60.3314,60.2742,60.2837,10997.0
2024-01-16 12:50:00,63.19,63.26,63.18,63.25,15069.0,60.2932,60.36,60.2837,60.3505,15069.0
2024-01-16 12:55:00,63.25,63.26,63.21,63.22,29161.0,60.3505,60.36,60.3123,60.3219,29161.0
2024-01-16 13:00:00,63.21,63.32,63.2,63.32,29622.0,60.3123,60.4173,60.3028,60.4173,29622.0
2024-01-16 13:05:00,63.32,63.35,63.27,63.31,16014.0,60.4173,60.4459,60.3696,60.4077,16014.0
2024-01-16 13:10:00,63.31,63.31,63.25,63.26,14420.0,60.4077,60.4077,60.3505,60.36,14420.0
2024-01-16 13:15:00,63.27,63.31,63.24,63.25,16797.0,60.3696,60.4077,60.3409,60.3505,16797.0
2024-01-16 13:20:00,63.24,63.28,63.17,63.26,7940.0,60.3409,60.3791,60.2742,60.36,7940.0
2024-01-16 13:25:00,63.27,63.32,63.25,63.31,16363.0,60.3696,60.4173,60.3505,60.4077,16363.0
2024-01-16 13:30:00,63.32,63.35,63.26,63.3,17134.0,60.4173,60.4459,60.36,60.3982,17134.0
2024-01-16 13:35:00,63.3,63.3,63.22,63.25,13094.0,60.3982,60.3982,60.3219,60.3505,13094.0
2024-01-16 13:40:00,63.25,63.26,63.16,63.16,28808.0,60.3505,60.36,60.2646,60.2646,28808.0
2024-01-16 13:45:00,63.16,63.2,63.14,63.15,37934.0,60.2646,60.3028,60.2455,60.2551,37934.0
2024-01-16 13:50:00,63.14,63.21,63.13,63.21,15383.0,60.2455,60.3123,60.236,60.3123,15383.0
2024-01-16 13:55:00,63.21,63.22,63.18,63.2,16912.0,60.3123,60.3219,60.2837,60.3028,16912.0
2024-01-16 14:00:00,63.2,63.2,63.03,63.04,47888.0,60.3028,60.3028,60.1406,60.1501,47888.0
2024-01-16 14:05:00,63.03,63.04,62.94,62.97,26308.0,60.1406,60.1501,60.0547,60.0833,26308.0
2024-01-16 14:10:00,62.97,63.02,62.96,63.02,17212.0,60.0833,60.131,60.0738,60.131,17212.0
2024-01-16 14:15:00,63.01,63.05,62.97,63.0,16259.0,60.1215,60.1597,60.0833,60.1119,16259.0
2024-01-16 14:20:00,63.01,63.05,63.0,63.03,17684.0,60.1215,60.1597,60.1119,60.1406,17684.0
2024-01-16 14:25:00,63.03,63.07,62.95,62.95,29375.0,60.1406,60.1787,60.0642,60.0642,29375.0
2024-01-16 14:30:00,62.95,63.01,62.94,63.0,10570.0,60.0642,60.1215,60.0547,60.1119,10570.0
2024-01-16 14:35:00,62.99,62.99,62.91,62.91,12894.0,60.1024,60.1024,60.0261,60.0261,12894.0
2024-01-16 14:40:00,62.9,62.92,62.86,62.88,12161.0,60.0165,60.0356,59.9784,59.9974,12161.0
2024-01-16 14:45:00,62.88,62.95,62.87,62.9,19608.0,59.9974,60.0642,59.9879,60.0165,19608.0
2024-01-16 14:50:00,62.91,62.92,62.86,62.88,21694.0,60.0261,60.0356,59.9784,59.9974,21694.0
2024-01-16 14:55:00,62.88,62.99,62.88,62.98,24541.0,59.9974,60.1024,59.9974,60.0929,24541.0
2024-01-16 15:00:00,62.99,63.01,62.97,62.97,28904.0,60.1024,60.1215,60.0833,60.0833,28904.0
2024-01-16 15:05:00,62.97,63.01,62.93,62.94,21633.0,60.0833,60.1215,60.0452,60.0547,21633.0
2024-01-16 15:10:00,62.94,62.96,62.87,62.89,25930.0,60.0547,60.0738,59.9879,60.007,25930.0
2024-01-16 15:15:00,62.9,62.93,62.88,62.9,19131.0,60.0165,60.0452,59.9974,60.0165,19131.0
2024-01-16 15:20:00,62.92,62.92,62.84,62.86,20945.0,60.0356,60.0356,59.9593,59.9784,20945.0
2024-01-16 15:25:00,62.85,62.88,62.82,62.84,18539.0,59.9688,59.9974,59.9402,59.9593,18539.0
2024-01-16 15:30:00,62.83,62.85,62.76,62.79,30347.0,59.9497,59.9688,59.8829,59.9116,30347.0
2024-01-16 15:35:00,62.79,62.83,62.74,62.78,35873.0,59.9116,59.9497,59.8639,59.902,35873.0
2024-01-16 15:40:00,62.77,62.78,62.73,62.78,32630.0,59.8925,59.902,59.8543,59.902,32630.0
2024-01-16 15:45:00,62.78,62.82,62.76,62.8,40346.0,59.902,59.9402,59.8829,59.9211,40346.0
2024-01-16 15:50:00,62.79,62.97,62.79,62.95,98745.0,59.9116,60.0833,59.9116,60.0642,98745.0
2024-01-16 15:55:00,62.95,62.98,62.79,62.83,395491.0,60.0642,60.0929,59.9116,59.9497,395491.0
2024-01-17 09:30:00,62.69,63.07,62.56,62.99,59502.0,59.8162,60.1787,59.6921,60.1024,59502.0
2024-01-17 09:35:00,63.0,63.13,62.96,63.09,29648.0,60.1119,60.236,60.0738,60.1978,29648.0
2024-01-17 09:40:00,63.09,63.14,62.89,63.13,43680.0,60.1978,60.2455,60.007,60.236,43680.0
2024-01-17 09:45:00,63.13,63.15,63.03,63.13,32847.0,60.236,60.2551,60.1406,60.236,32847.0
2024-01-17 09:50:00,63.12,63.24,63.1,63.23,43467.0,60.2264,60.3409,60.2074,60.3314,43467.0
2024-01-17 09:55:00,63.24,63.39,63.2,63.38,75185.0,60.3409,60.4841,60.3028,60.4745,75185.0
2024-01-17 10:00:00,63.37,63.51,63.33,63.34,78083.0,60.465,60.5986,60.4268,60.4364,78083.0
2024-01-17 10:05:00,63.34,63.49,63.33,63.42,50512.0,60.4364,60.5795,60.4268,60.5127,50512.0
2024-01-17 10:10:00,63.43,63.67,63.43,63.64,36670.0,60.5222,60.7512,60.5222,60.7226,36670.0
2024-01-17 10:15:00,63.63,63.64,63.56,63.6,31298.0,60.7131,60.7226,60.6463,60.6844,31298.0
2024-01-17 10:20:00,63.6,63.61,63.49,63.49,47671.0,60.6844,60.694,60.5795,60.5795,47671.0
2024-01-17 10:25:00,63.49,63.49,63.35,63.4,47172.0,60.5795,60.5795,60.4459,60.4936,47172.0
2024-01-17 10:30:00,63.39,63.45,63.36,63.42,53020.0,60.4841,60.5413,60.4554,60.5127,53020.0
2024-01-17 10:35:00,63.43,63.51,63.42,63.43,56366.0,60.5222,60.5986,60.5127,60.5222,56366.0
2024-01-17 10:40:00,63.43,63.49,63.38,63.49,25096.0,60.5222,60.5795,60.4745,60.5795,25096.0
2024-01-17 10:45:00,63.48,63.5,63.4,63.43,38245.0,60.5699,60.589,60.4936,60.5222,38245.0
2024-01-17 10:50:00,63.43,63.48,63.39,63.41,28899.0,60.5222,60.5699,60.4841,60.5031,28899.0
2024-01-17 10:55:00,63.42,63.45,63.35,63.44,97468.0,60.5127,60.5413,60.4459,60.5318,97468.0
2024-01-17 11:00:00,63.44,63.47,63.36,63.41,37439.0,60.5318,60.5604,60.4554,60.5031,37439.0
2024-01-17 11:05:00,63.39,63.51,63.39,63.42,27447.0,60.4841,60.5986,60.4841,60.5127,27447.0
2024-01-17 11:10:00,63.42,63.53,63.41,63.51,15236.0,60.5127,60.6176,60.5031,60.5986,15236.0
2024-01-17 11:15:00,63.51,63.51,63.36,63.36,40600.0,60.5986,60.5986,60.4554,60.4554,40600.0
2024-01-17 11:20:00,63.37,63.41,63.33,63.35,29736.0,60.465,60.5031,60.4268,60.4459,29736.0
2024-01-17 11:25:00,63.35,63.39,63.33,63.35,51502.0,60.4459,60.4841,60.4268,60.4459,51502.0
2024-01-17 11:30:00,63.34,63.4,63.3,63.4,35375.0,60.4364,60.4936,60.3982,60.4936,35375.0
2024-01-17 11:35:00,63.39,63.46,63.39,63.44,26535.0,60.4841,60.5509,60.4841,60.5318,26535.0
2024-01-17 11:40:00,63.43,63.45,63.36,63.42,23434.0,60.5222,60.5413,60.4554,60.5127,23434.0
2024-01-17 11:45:00,63.42,63.42,63.31,63.34,45131.0,60.5127,60.5127,60.4077,60.4364,45131.0
2024-01-17 11:50:00,63.33,63.35,63.28,63.32,29508.0,60.4268,60.4459,60.3791,60.4173,29508.0
2024-01-17 11:55:00,63.31,63.34,63.25,63.25,28108.0,60.4077,60.4364,60.3505,60.3505,28108.0
2024-01-17 12:00:00,63.26,63.26,63.16,63.17,36996.0,60.36,60.36,60.2646,60.2742,36996.0
2024-01-17 12:05:00,63.17,63.2,63.16,63.19,20006.0,60.2742,60.3028,60.2646,60.2932,20006.0
2024-01-17 12:10:00,63.2,63.27,63.18,63.26,20579.0,60.3028,60.3696,60.2837,60.36,20579.0
2024-01-17 12:15:00,63.26,63.27,63.22,63.26,23035.0,60.36,60.3696,60.3219,60.36,23035.0
2024-01-17 12:20:00,63.26,63.26,63.22,63.24,25312.0,60.36,60.36,60.3219,60.3409,25312.0
2024-01-17 12:25:00,63.24,63.25,63.18,63.24,42106.0,60.3409,60.3505,60.2837,60.3409,42106.0
2024-01-17 12:30:00,63.25,63.26,63.2,63.21,35920.0,60.3505,60.36,60.3028,60.3123,35920.0
2024-01-17 12:35:00,63.22,63.28,63.2,63.27,37784.0,60.3219,60.3791,60.3028,60.3696,37784.0
2024-01-17 12:40:00,63.28,63.3,63.23,63.3,26664.0,60.3791,60.3982,60.3314,60.3982,26664.0
2024-01-17 12:45:00,63.3,63.37,63.27,63.37,33472.0,60.3982,60.465,60.3696,60.465,33472.0
2024-01-17 12:50:00,63.37,63.37,63.27,63.28,18573.0,60.465,60.465,60.3696,60.3791,18573.0
2024-01-17 12:55:00,63.27,63.3,63.2,63.2,32383.0,60.3696,60.3982,60.3028,60.3028,32383.0
2024-01-17 13:00:00,63.2,63.24,63.19,63.2,20639.0,60.3028,60.3409,60.2932,60.3028,20639.0
2024-01-17 13:05:00,63.22,63.25,63.16,63.18,34395.0,60.3219,60.3505,60.2646,60.2837,34395.0
2024-01-17 13:10:00,63.17,63.2,63.16,63.19,36210.0,60.2742,60.3028,60.2646,60.2932,36210.0
2024-01-17 13:15:00,63.18,63.23,63.16,63.23,33554.0,60.2837,60.3314,60.2646,60.3314,33554.0
2024-01-17 13:20:00,63.23,63.3,63.21,63.25,26259.0,60.3314,60.3982,60.3123,60.3505,26259.0
2024-01-17 13:25:00,63.25,63.25,63.18,63.2,27254.0,60.3505,60.3505,60.2837,60.3028,27254.0
2024-01-17 13:30:00,63.2,63.21,63.16,63.18,22495.0,60.3028,60.3123,60.2646,60.2837,22495.0
2024-01-17 13:35:00,63.18,63.22,63.17,63.21,27367.0,60.2837,60.3219,60.2742,60.3123,27367.0
2024-01-17 13:40:00,63.21,63.26,63.2,63.22,16868.0,60.3123,60.36,60.3028,60.3219,16868.0
2024-01-17 13:45:00,63.23,63.24,63.2,63.22,18834.0,60.3314,60.3409,60.3028,60.3219,18834.0
2024-01-17 13:50:00,63.23,63.24,63.18,63.23,38707.0,60.3314,60.3409,60.2837,60.3314,38707.0
2024-01-17 13:55:00,63.23,63.35,63.22,63.3,25843.0,60.3314,60.4459,60.3219,60.3982,25843.0
2024-01-17 14:00:00,63.3,63.33,63.28,63.31,28079.0,60.3982,60.4268,60.3791,60.4077,28079.0
2024-01-17 14:05:00,63.31,63.35,63.26,63.34,39882.0,60.4077,60.4459,60.36,60.4364,39882.0
2024-01-17 14:10:00,63.35,63.35,63.29,63.3,29776.0,60.4459,60.4459,60.3886,60.3982,29776.0
2024-01-17 14:15:00,63.3,63.35,63.3,63.34,35109.0,60.3982,60.4459,60.3982,60.4364,35109.0
2024-01-17 14:20:00,63.34,63.34,63.26,63.28,32148.0,60.4364,60.4364,60.36,60.3791,32148.0
2024-01-17 14:25:00,63.27,63.29,63.24,63.28,27811.0,60.3696,60.3886,60.3409,60.3791,27811.0
2024-01-17 14:30:00,63.29,63.3,63.25,63.29,45130.0,60.3886,60.3982,60.3505,60.3886,45130.0
2024-01-17 14:35:00,63.29,63.38,63.28,63.31,24985.0,60.3886,60.4745,60.3791,60.4077,24985.0
2024-01-17 14:40:00,63.31,63.34,63.25,63.26,42181.0,60.4077,60.4364,60.3505,60.36,42181.0
2024-01-17 14:45:00,63.26,63.29,63.23,63.26,27143.0,60.36,60.3886,60.3314,60.36,27143.0
2024-01-17 14:50:00,63.26,63.31,63.22,63.29,46541.0,60.36,60.4077,60.3219,60.3886,46541.0
2024-01-17 14:55:00,63.3,63.33,63.25,63.26,53781.0,60.3982,60.4268,60.3505,60.36,53781.0
2024-01-17 15:00:00,63.26,63.29,63.2,63.25,62018.0,60.36,60.3886,60.3028,60.3505,62018.0
2024-01-17 15:05:00,63.25,63.28,63.23,63.25,33226.0,60.3505,60.3791,60.3314,60.3505,33226.0
2024-01-17 15:10:00,63.26,63.32,63.24,63.32,21431.0,60.36,60.4173,60.3409,60.4173,21431.0
2024-01-17 15:15:00,63.32,63.42,63.32,63.37,23740.0,60.4173,60.5127,60.4173,60.465,23740.0
2024-01-17 15:20:00,63.38,63.4,63.27,63.3,48596.0,60.4745,60.4936,60.3696,60.3982,48596.0
2024-01-17 15:25:00,63.3,63.34,63.27,63.3,85029.0,60.3982,60.4364,60.3696,60.3982,85029.0
2024-01-17 15:30:00,63.3,63.35,63.27,63.32,54054.0,60.3982,60.4459,60.3696,60.4173,54054.0
2024-01-17 15:35:00,63.33,63.45,63.31,63.43,33429.0,60.4268,60.5413,60.4077,60.5222,33429.0
2024-01-17 15:40:00,63.43,63.46,63.32,63.33,45464.0,60.5222,60.5509,60.4173,60.4268,45464.0
2024-01-17 15:45:00,63.33,63.36,63.24,63.29,99125.0,60.4268,60.4554,60.3409,60.3886,99125.0
2024-01-17 15:50:00,63.29,63.31,63.19,63.22,186970.0,60.3886,60.4077,60.2932,60.3219,186970.0
2024-01-17 15:55:00,63.23,63.28,63.06,63.09,446432.0,60.3314,60.3791,60.1692,60.1978,446432.0
2024-01-18 09:30:00,62.72,62.97,62.53,62.93,108590.0,59.8448,60.0833,59.6635,60.0452,108590.0
2024-01-18 09:35:00,62.96,63.01,62.69,62.7,47929.0,60.0738,60.1215,59.8162,59.8257,47929.0
2024-01-18 09:40:00,62.72,62.73,62.57,62.6,26057.0,59.8448,59.8543,59.7017,59.7303,26057.0
2024-01-18 09:45:00,62.61,62.65,62.55,62.6,28271.0,59.7398,59.778,59.6826,59.7303,28271.0
2024-01-18 09:50:00,62.61,62.68,62.58,62.61,30226.0,59.7398,59.8066,59.7112,59.7398,30226.0
2024-01-18 09:55:00,62.61,62.62,62.53,62.58,13801.0,59.7398,59.7494,59.6635,59.7112,13801.0
2024-01-18 10:00:00,62.56,62.7,62.54,62.69,27855.0,59.6921,59.8257,59.673,59.8162,27855.0
2024-01-18 10:05:00,62.7,62.72,62.5,62.55,34591.0,59.8257,59.8448,59.6349,59.6826,34591.0
2024-01-18 10:10:00,62.53,62.57,62.47,62.54,40538.0,59.6635,59.7017,59.6062,59.673,40538.0
2024-01-18 10:15:00,62.53,62.53,62.39,62.42,41609.0,59.6635,59.6635,59.5299,59.5585,41609.0
2024-01-18 10:20:00,62.42,62.62,62.41,62.62,15526.0,59.5585,59.7494,59.549,59.7494,15526.0
2024-01-18 10:25:00,62.61,62.63,62.56,62.57,20473.0,59.7398,59.7589,59.6921,59.7017,20473.0
2024-01-18 10:30:00,62.6,62.68,62.59,62.62,16579.0,59.7303,59.8066,59.7207,59.7494,16579.0
2024-01-18 10:35:00,62.62,62.66,62.54,62.55,86931.0,59.7494,59.7875,59.673,59.6826,86931.0
2024-01-18 10:40:00,62.55,62.69,62.52,62.69,62136.0,59.6826,59.8162,59.6539,59.8162,62136.0
2024-01-18 10:45:00,62.69,62.75,62.65,62.69,38274.0,59.8162,59.8734,59.778,59.8162,38274.0
2024-01-18 10:50:00,62.69,62.71,62.58,62.66,21264.0,59.8162,59.8352,59.7112,59.7875,21264.0
2024-01-18 10:55:00,62.67,62.72,62.64,62.69,22408.0,59.7971,59.8448,59.7684,59.8162,22408.0
2024-01-18 11:00:00,62.67,62.71,62.61,62.69,15945.0,59.7971,59.8352,59.7398,59.8162,15945.0
2024-01-18 11:05:00,62.68,62.73,62.64,62.69,17342.0,59.8066,59.8543,59.7684,59.8162,17342.0
2024-01-18 11:10:00,62.68,62.72,62.66,62.71,23088.0,59.8066,59.8448,59.7875,59.8352,23088.0
2024-01-18 11:15:00,62.7,62.76,62.67,62.69,19743.0,59.8257,59.8829,59.7971,59.8162,19743.0
2024-01-18 11:20:00,62.68,62.74,62.65,62.67,13140.0,59.8066,59.8639,59.778,59.7971,13140.0
2024-01-18 11:25:00,62.67,62.71,62.64,62.67,45465.0,59.7971,59.8352,59.7684,59.7971,45465.0
2024-01-18 11:30:00,62.67,62.67,62.57,62.61,17800.0,59.7971,59.7971,59.7017,59.7398,17800.0
2024-01-18 11:35:00,62.61,62.68,62.61,62.68,42727.0,59.7398,59.8066,59.7398,59.8066,42727.0
2024-01-18 11:40:00,62.68,62.68,62.61,62.65,21435.0,59.8066,59.8066,59.7398,59.778,21435.0
2024-01-18 11:45:00,62.64,62.66,62.57,62.57,16505.0,59.7684,59.7875,59.7017,59.7017,16505.0
2024-01-18 11:50:00,62.57,62.61,62.57,62.59,26282.0,59.7017,59.7398,59.7017,59.7207,26282.0
2024-01-18 11:55:00,62.6,62.69,62.6,62.62,25427.0,59.7303,59.8162,59.7303,59.7494,25427.0
2024-01-18 12:00:00,62.63,62.71,62.59,62.71,22016.0,59.7589,59.8352,59.7207,59.8352,22016.0
2024-01-18 12:05:00,62.7,62.79,62.68,62.78,21026.0,59.8257,59.9116,59.8066,59.902,21026.0
2024-01-18 12:10:00,62.79,62.8,62.73,62.78,20504.0,59.9116,59.9211,59.8543,59.902,20504.0
2024-01-18 12:15:00,62.77,62.81,62.76,62.78,19204.0,59.8925,59.9307,59.8829,59.902,19204.0
2024-01-18 12:20:00,62.78,62.82,62.75,62.8,22977.0,59.902,59.9402,59.8734,59.9211,22977.0
2024-01-18 12:25:00,62.8,62.85,62.78,62.85,29251.0,59.9211,59.9688,59.902,59.9688,29251.0
2024-01-18 12:30:00,62.84,62.85,62.79,62.82,26054.0,59.9593,59.9688,59.9116,59.9402,26054.0
2024-01-18 12:35:00,62.82,62.85,62.79,62.85,44787.0,59.9402,59.9688,59.9116,59.9688,44787.0
2024-01-18 12:40:00,62.85,62.87,62.74,62.77,29863.0,59.9688,59.9879,59.8639,59.8925,29863.0
2024-01-18 12:45:00,62.77,62.77,62.64,62.69,44784.0,59.8925,59.8925,59.7684,59.8162,44784.0
2024-01-18 12:50:00,62.68,62.79,62.66,62.78,14905.0,59.8066,59.9116,59.7875,59.902,14905.0
2024-01-18 12:55:00,62.8,62.83,62.79,62.82,32249.0,59.9211,59.9497,59.9116,59.9402,32249.0
2024-01-18 13:00:00,62.83,62.84,62.76,62.83,23217.0,59.9497,59.9593,59.8829,59.9497,23217.0
2024-01-18 13:05:00,62.81,62.84,62.78,62.84,25545.0,59.9307,59.9593,59.902,59.9593,25545.0
2024-01-18 13:10:00,62.84,62.87,62.8,62.85,19505.0,59.9593,59.9879,59.9211,59.9688,19505.0
2024-01-18 13:15:00,62.84,62.91,62.84,62.91,15314.0,59.9593,60.0261,59.9593,60.0261,15314.0
2024-01-18 13:20:00,62.9,62.92,62.87,62.9,13870.0,60.0165,60.0356,59.9879,60.0165,13870.0
2024-01-18 13:25:00,62.88,62.93,62.86,62.9,22923.0,59.9974,60.0452,59.9784,60.0165,22923.0
2024-01-18 13:30:00,62.9,62.95,62.89,62.91,18029.0,60.0165,60.0642,60.007,60.0261,18029.0
2024-01-18 13:35:00,62.9,62.94,62.88,62.92,22529.0,60.0165,60.0547,59.9974,60.0356,22529.0
2024-01-18 13:40:00,62.91,62.91,62.88,62.9,20233.0,60.0261,60.0261,59.9974,60.0165,20233.0
2024-01-18 13:45:00,62.9,62.91,62.82,62.9,26304.0,60.0165,60.0261,59.9402,60.0165,26304.0
2024-01-18 13:50:00,62.9,62.93,62.87,62.87,26017.0,60.0165,60.0452,59.9879,59.9879,26017.0
2024-01-18 13:55:00,62.87,62.91,62.86,62.91,22138.0,59.9879,60.0261,59.9784,60.0261,22138.0
2024-01-18 14:00:00,62.91,63.0,62.89,62.99,18850.0,60.0261,60.1119,60.007,60.1024,18850.0
2024-01-18 14:05:00,62.99,63.0,62.95,62.95,18011.0,60.1024,60.1119,60.0642,60.0642,18011.0
2024-01-18 14:10:00,62.96,62.97,62.92,62.94,12501.0,60.0738,60.0833,60.0356,60.0547,12501.0
2024-01-18 14:15:00,62.93,62.95,62.89,62.92,18586.0,60.0452,60.0642,60.007,60.0356,18586.0
2024-01-18 14:20:00,62.92,62.95,62.88,62.92,22266.0,60.0356,60.0642,59.9974,60.0356,22266.0
2024-01-18 14:25:00,62.92,62.94,62.91,62.93,14083.0,60.0356,60.0547,60.0261,60.0452,14083.0
2024-01-18 14:30:00,62.93,62.95,62.89,62.9,17607.0,60.0452,60.0642,60.007,60.0165,17607.0
2024-01-18 14:35:00,62.9,62.93,62.87,62.88,50767.0,60.0165,60.0452,59.9879,59.9974,50767.0
2024-01-18 14:40:00,62.88,62.9,62.85,62.9,41326.0,59.9974,60.0165,59.9688,60.0165,41326.0
2024-01-18 14:45:00,62.91,62.95,62.89,62.94,34780.0,60.0261,60.0642,60.007,60.0547,34780.0
2024-01-18 14:50:00,62.93,63.04,62.93,63.0,30095.0,60.0452,60.1501,60.0452,60.1119,30095.0
2024-01-18 14:55:00,63.01,63.06,63.0,63.04,28822.0,60.1215,60.1692,60.1119,60.1501,28822.0
2024-01-18 15:00:00,63.04,63.1,63.03,63.05,26071.0,60.1501,60.2074,60.1406,60.1597,26071.0
2024-01-18 15:05:00,63.05,63.1,63.0,63.07,43470.0,60.1597,60.2074,60.1119,60.1787,43470.0
2024-01-18 15:10:00,63.08,63.13,63.06,63.11,43408.0,60.1883,60.236,60.1692,60.2169,43408.0
2024-01-18 15:15:00,63.11,63.14,63.07,63.11,34253.0,60.2169,60.2455,60.1787,60.2169,34253.0
2024-01-18 15:20:00,63.12,63.22,63.11,63.22,30523.0,60.2264,60.3219,60.2169,60.3219,30523.0
2024-01-18 15:25:00,63.22,63.31,63.21,63.3,35680.0,60.3219,60.4077,60.3123,60.3982,35680.0
2024-01-18 15:30:00,63.3,63.33,63.27,63.31,36099.0,60.3982,60.4268,60.3696,60.4077,36099.0
2024-01-18 15:35:00,63.31,63.32,63.19,63.21,51561.0,60.4077,60.4173,60.2932,60.3123,51561.0
2024-01-18 15:40:00,63.2,63.22,63.18,63.21,59453.0,60.3028,60.3219,60.2837,60.3123,59453.0
2024-01-18 15:45:00,63.21,63.21,63.13,63.17,73058.0,60.3123,60.3123,60.236,60.2742,73058.0
2024-01-18 15:50:00,63.17,63.24,63.13,63.22,66404.0,60.2742,60.3409,60.236,60.3219,66404.0
2024-01-18 15:55:00,63.22,63.33,63.17,63.31,260031.0,60.3219,60.4268,60.2742,60.4077,260031.0
2024-01-19 09:30:00,63.43,63.44,62.96,63.02,202994.0,60.5222,60.5318,60.0738,60.131,202994.0
2024-01-19 09:35:00,63.01,63.12,62.77,62.77,24970.0,60.1215,60.2264,59.8925,59.8925,24970.0
2024-01-19 09:40:00,62.78,62.87,62.65,62.87,43607.0,59.902,59.9879,59.778,59.9879,43607.0
2024-01-19 09:45:00,62.89,62.93,62.81,62.91,41235.0,60.007,60.0452,59.9307,60.0261,41235.0
2024-01-19 09:50:00,62.94,62.99,62.89,62.96,24157.0,60.0547,60.1024,60.007,60.0738,24157.0
2024-01-19 09:55:00,62.98,62.98,62.89,62.93,14528.0,60.0929,60.0929,60.007,60.0452,14528.0
2024-01-19 10:00:00,62.93,63.04,62.91,63.01,60223.0,60.0452,60.1501,60.0261,60.1215,60223.0
2024-01-19 10:05:00,63.02,63.09,62.93,63.07,21533.0,60.131,60.1978,60.0452,60.1787,21533.0
2024-01-19 10:10:00,63.05,63.06,62.89,62.92,40572.0,60.1597,60.1692,60.007,60.0356,40572.0
2024-01-19 10:15:00,62.91,63.08,62.9,63.08,24008.0,60.0261,60.1883,60.0165,60.1883,24008.0
2024-01-19 10:20:00,63.1,63.11,62.9,62.95,26222.0,60.2074,60.2169,60.0165,60.0642,26222.0
2024-01-19 10:25:00,62.94,62.99,62.91,62.94,25763.0,60.0547,60.1024,60.0261,60.0547,25763.0
2024-01-19 10:30:00,62.94,62.95,62.91,62.92,19916.0,60.0547,60.0642,60.0261,60.0356,19916.0
2024-01-19 10:35:00,62.93,62.96,62.85,62.88,40240.0,60.0452,60.0738,59.9688,59.9974,40240.0
2024-01-19 10:40:00,62.88,62.95,62.84,62.94,42939.0,59.9974,60.0642,59.9593,60.0547,42939.0
2024-01-19 10:45:00,62.94,62.98,62.91,62.94,19345.0,60.0547,60.0929,60.0261,60.0547,19345.0
2024-01-19 10:50:00,62.93,62.99,62.92,62.94,19641.0,60.0452,60.1024,60.0356,60.0547,19641.0
2024-01-19 10:55:00,62.94,62.95,62.85,62.86,18355.0,60.0547,60.0642,59.9688,59.9784,18355.0
2024-01-19 11:00:00,62.86,62.9,62.82,62.83,33081.0,59.9784,60.0165,59.9402,59.9497,33081.0
2024-01-19 11:05:00,62.83,62.87,62.81,62.87,15131.0,59.9497,59.9879,59.9307,59.9879,15131.0
2024-01-19 11:10:00,62.87,62.9,62.82,62.84,31200.0,59.9879,60.0165,59.9402,59.9593,31200.0
2024-01-19 11:15:00,62.84,62.88,62.81,62.85,29458.0,59.9593,59.9974,59.9307,59.9688,29458.0
2024-01-19 11:20:00,62.86,62.92,62.85,62.91,19368.0,59.9784,60.0356,59.9688,60.0261,19368.0
2024-01-19 11:25:00,62.92,62.99,62.91,62.96,18945.0,60.0356,60.1024,60.0261,60.0738,18945.0
2024-01-19 11:30:00,62.96,62.96,62.92,62.92,12621.0,60.0738,60.0738,60.0356,60.0356,12621.0
2024-01-19 11:35:00,62.92,62.95,62.9,62.95,22058.0,60.0356,60.0642,60.0165,60.0642,22058.0
2024-01-19 11:40:00,62.94,62.98,62.9,62.98,17445.0,60.0547,60.0929,60.0165,60.0929,17445.0
2024-01-19 11:45:00,62.98,63.0,62.97,62.98,20583.0,60.0929,60.1119,60.0833,60.0929,20583.0
2024-01-19 11:50:00,62.98,63.12,62.98,63.09,19490.0,60.0929,60.2264,60.0929,60.1978,19490.0
2024-01-19 11:55:00,63.1,63.1,63.06,63.08,15210.0,60.2074,60.2074,60.1692,60.1883,15210.0
2024-01-19 12:00:00,63.09,63.1,63.05,63.06,12691.0,60.1978,60.2074,60.1597,60.1692,12691.0
2024-01-19 12:05:00,63.07,63.08,62.98,62.99,13650.0,60.1787,60.1883,60.0929,60.1024,13650.0
2024-01-19 12:10:00,62.99,63.0,62.93,62.96,12049.0,60.1024,60.1119,60.0452,60.0738,12049.0
2024-01-19 12:15:00,62.96,63.01,62.95,63.01,16566.0,60.0738,60.1215,60.0642,60.1215,16566.0
2024-01-19 12:20:00,63.01,63.03,62.99,63.01,7590.0,60.1215,60.1406,60.1024,60.1215,7590.0
2024-01-19 12:25:00,63.0,63.06,63.0,63.02,13986.0,60.1119,60.1692,60.1119,60.131,13986.0
2024-01-19 12:30:00,63.02,63.09,63.01,63.07,31066.0,60.131,60.1978,60.1215,60.1787,31066.0
2024-01-19 12:35:00,63.07,63.09,63.03,63.05,8369.0,60.1787,60.1978,60.1406,60.1597,8369.0
2024-01-19 12:40:00,63.04,63.05,63.0,63.04,14885.0,60.1501,60.1597,60.1119,60.1501,14885.0
2024-01-19 12:45:00,63.04,63.06,63.02,63.05,11644.0,60.1501,60.1692,60.131,60.1597,11644.0
2024-01-19 12:50:00,63.05,63.06,63.01,63.04,13611.0,60.1597,60.1692,60.1215,60.1501,13611.0
2024-01-19 12:55:00,63.04,63.06,63.01,63.04,18249.0,60.1501,60.1692,60.1215,60.1501,18249.0
2024-01-19 13:00:00,63.04,63.07,63.02,63.05,21924.0,60.1501,60.1787,60.131,60.1597,21924.0
2024-01-19 13:05:00,63.05,63.06,63.03,63.04,16596.0,60.1597,60.1692,60.1406,60.1501,16596.0
2024-01-19 13:10:00,63.04,63.18,63.04,63.16,52853.0,60.1501,60.2837,60.1501,60.2646,52853.0
2024-01-19 13:15:00,63.16,63.21,63.13,63.17,24817.0,60.2646,60.3123,60.236,60.2742,24817.0
2024-01-19 13:20:00,63.16,63.21,63.16,63.2,14347.0,60.2646,60.3123,60.2646,60.3028,14347.0
2024-01-19 13:25:00,63.2,63.23,63.18,63.22,19286.0,60.3028,60.3314,60.2837,60.3219,19286.0
2024-01-19 13:30:00,63.22,63.23,63.19,63.2,23203.0,60.3219,60.3314,60.2932,60.3028,23203.0
2024-01-19 13:35:00,63.2,63.24,63.18,63.23,46242.0,60.3028,60.3409,60.2837,60.3314,46242.0
2024-01-19 13:40:00,63.23,63.23,63.15,63.19,28910.0,60.3314,60.3314,60.2551,60.2932,28910.0
2024-01-19 13:45:00,63.19,63.2,63.1,63.15,13324.0,60.2932,60.3028,60.2074,60.2551,13324.0
2024-01-19 13:50:00,63.15,63.17,63.14,63.16,23211.0,60.2551,60.2742,60.2455,60.2646,23211.0
2024-01-19 13:55:00,63.16,63.24,63.15,63.24,18338.0,60.2646,60.3409,60.2551,60.3409,18338.0
2024-01-19 14:00:00,63.23,63.24,63.19,63.22,34995.0,60.3314,60.3409,60.2932,60.3219,34995.0
2024-01-19 14:05:00,63.22,63.24,63.19,63.2,36770.0,60.3219,60.3409,60.2932,60.3028,36770.0
2024-01-19 14:10:00,63.2,63.27,63.2,63.27,30455.0,60.3028,60.3696,60.3028,60.3696,30455.0
2024-01-19 14:15:00,63.28,63.28,63.22,63.23,13096.0,60.3791,60.3791,60.3219,60.3314,13096.0
2024-01-19 14:20:00,63.23,63.3,63.2,63.28,23315.0,60.3314,60.3982,60.3028,60.3791,23315.0
2024-01-19 14:25:00,63.28,63.34,63.23,63.29,31391.0,60.3791,60.4364,60.3314,60.3886,31391.0
2024-01-19 14:30:00,63.3,63.32,63.23,63.25,20348.0,60.3982,60.4173,60.3314,60.3505,20348.0
2024-01-19 14:35:00,63.26,63.31,63.23,63.3,12149.0,60.36,60.4077,60.3314,60.3982,12149.0
2024-01-19 14:40:00,63.31,63.31,63.21,63.27,25147.0,60.4077,60.4077,60.3123,60.3696,25147.0
2024-01-19 14:45:00,63.28,63.29,63.22,63.28,21118.0,60.3791,60.3886,60.3219,60.3791,21118.0
2024-01-19 14:50:00,63.28,63.3,63.23,63.23,18911.0,60.3791,60.3982,60.3314,60.3314,18911.0
2024-01-19 14:55:00,63.23,63.24,63.2,63.23,22961.0,60.3314,60.3409,60.3028,60.3314,22961.0
2024-01-19 15:00:00,63.22,63.29,63.21,63.28,38904.0,60.3219,60.3886,60.3123,60.3791,38904.0
2024-01-19 15:05:00,63.28,63.32,63.25,63.3,20433.0,60.3791,60.4173,60.3505,60.3982,20433.0
2024-01-19 15:10:00,63.3,63.32,63.27,63.29,33788.0,60.3982,60.4173,60.3696,60.3886,33788.0
2024-01-19 15:15:00,63.29,63.35,63.29,63.33,45574.0,60.3886,60.4459,60.3886,60.4268,45574.0
2024-01-19 15:20:00,63.34,63.35,63.27,63.31,69445.0,60.4364,60.4459,60.3696,60.4077,69445.0
2024-01-19 15:25:00,63.31,63.31,63.22,63.24,70133.0,60.4077,60.4077,60.3219,60.3409,70133.0
2024-01-19 15:30:00,63.23,63.24,63.12,63.17,35669.0,60.3314,60.3409,60.2264,60.2742,35669.0
2024-01-19 15:35:00,63.17,63.18,63.13,63.16,29574.0,60.2742,60.2837,60.236,60.2646,29574.0
2024-01-19 15:40:00,63.16,63.18,63.13,63.15,42149.0,60.2646,60.2837,60.236,60.2551,42149.0
2024-01-19 15:45:00,63.15,63.15,63.08,63.09,80855.0,60.2551,60.2551,60.1883,60.1978,80855.0
2024-01-19 15:50:00,63.09,63.15,63.06,63.15,77142.0,60.1978,60.2551,60.1692,60.2551,77142.0
2024-01-19 15:55:00,63.15,63.16,63.08,63.15,209363.0,60.2551,60.2646,60.1883,60.2551,209363.0
2024-01-22 09:30:00,63.03,63.03,62.6,62.67,127247.0,60.1406,60.1406,59.7303,59.7971,127247.0
2024-01-22 09:35:00,62.68,62.78,62.48,62.76,47227.0,59.8066,59.902,59.6158,59.8829,47227.0
2024-01-22 09:40:00,62.76,62.95,62.72,62.95,68309.0,59.8829,60.0642,59.8448,60.0642,68309.0
2024-01-22 09:45:00,62.94,63.14,62.9,63.12,52483.0,60.0547,60.2455,60.0165,60.2264,52483.0
2024-01-22 09:50:00,63.14,63.25,63.13,63.23,22876.0,60.2455,60.3505,60.236,60.3314,22876.0
2024-01-22 09:55:00,63.22,63.27,63.1,63.17,28495.0,60.3219,60.3696,60.2074,60.2742,28495.0
2024-01-22 10:00:00,63.18,63.27,63.08,63.12,52862.0,60.2837,60.3696,60.1883,60.2264,52862.0
2024-01-22 10:05:00,63.15,63.2,62.96,63.02,37278.0,60.2551,60.3028,60.0738,60.131,37278.0
2024-01-22 10:10:00,63.02,63.04,62.85,62.89,53135.0,60.131,60.1501,59.9688,60.007,53135.0
2024-01-22 10:15:00,62.89,63.01,62.89,62.99,34941.0,60.007,60.1215,60.007,60.1024,34941.0
2024-01-22 10:20:00,62.99,63.04,62.86,63.0,42897.0,60.1024,60.1501,59.9784,60.1119,42897.0
2024-01-22 10:25:00,63.02,63.15,63.0,63.14,47007.0,60.131,60.2551,60.1119,60.2455,47007.0
2024-01-22 10:30:00,63.14,63.22,63.14,63.21,35465.0,60.2455,60.3219,60.2455,60.3123,35465.0
2024-01-22 10:35:00,63.22,63.26,63.16,63.18,30701.0,60.3219,60.36,60.2646,60.2837,30701.0
2024-01-22 10:40:00,63.18,63.33,63.16,63.3,23470.0,60.2837,60.4268,60.2646,60.3982,23470.0
2024-01-22 10:45:00,63.3,63.45,63.3,63.34,37947.0,60.3982,60.5413,60.3982,60.4364,37947.0
2024-01-22 10:50:00,63.34,63.35,63.28,63.28,66295.0,60.4364,60.4459,60.3791,60.3791,66295.0
2024-01-22 10:55:00,63.28,63.38,63.28,63.31,49837.0,60.3791,60.4745,60.3791,60.4077,49837.0
2024-01-22 11:00:00,63.31,63.34,63.19,63.26,33121.0,60.4077,60.4364,60.2932,60.36,33121.0
2024-01-22 11:05:00,63.26,63.3,63.23,63.26,23394.0,60.36,60.3982,60.3314,60.36,23394.0
2024-01-22 11:10:00,63.26,63.27,63.2,63.21,22381.0,60.36,60.3696,60.3028,60.3123,22381.0
2024-01-22 11:15:00,63.2,63.29,63.19,63.28,31756.0,60.3028,60.3886,60.2932,60.3791,31756.0
2024-01-22 11:20:00,63.28,63.29,63.19,63.21,22649.0,60.3791,60.3886,60.2932,60.3123,22649.0
2024-01-22 11:25:00,63.21,63.31,63.2,63.27,22922.0,60.3123,60.4077,60.3028,60.3696,22922.0
2024-01-22 11:30:00,63.28,63.34,63.27,63.34,26838.0,60.3791,60.4364,60.3696,60.4364,26838.0
2024-01-22 11:35:00,63.34,63.37,63.29,63.29,21377.0,60.4364,60.465,60.3886,60.3886,21377.0
2024-01-22 11:40:00,63.28,63.37,63.25,63.32,26009.0,60.3791,60.465,60.3505,60.4173,26009.0
2024-01-22 11:45:00,63.32,63.33,63.22,63.23,36699.0,60.4173,60.4268,60.3219,60.3314,36699.0
2024-01-22 11:50:00,63.22,63.23,63.17,63.17,20956.0,60.3219,60.3314,60.2742,60.2742,20956.0
2024-01-22 11:55:00,63.18,63.22,63.15,63.15,29370.0,60.2837,60.3219,60.2551,60.2551,29370.0
2024-01-22 12:00:00,63.16,63.2,63.1,63.15,27648.0,60.2646,60.3028,60.2074,60.2551,27648.0
2024-01-22 12:05:00,63.16,63.21,63.14,63.15,30890.0,60.2646,60.3123,60.2455,60.2551,30890.0
2024-01-22 12:10:00,63.15,63.15,63.02,63.07,41626.0,60.2551,60.2551,60.131,60.1787,41626.0
2024-01-22 12:15:00,63.07,63.1,63.05,63.07,21420.0,60.1787,60.2074,60.1597,60.1787,21420.0
2024-01-22 12:20:00,63.07,63.08,63.01,63.03,30450.0,60.1787,60.1883,60.1215,60.1406,30450.0
2024-01-22 12:25:00,63.03,63.07,63.01,63.03,35377.0,60.1406,60.1787,60.1215,60.1406,35377.0
2024-01-22 12:30:00,63.03,63.1,63.03,63.05,36099.0,60.1406,60.2074,60.1406,60.1597,36099.0
2024-01-22 12:35:00,63.06,63.06,62.96,62.99,24785.0,60.1692,60.1692,60.0738,60.1024,24785.0
2024-01-22 12:40:00,62.98,63.01,62.97,63.0,11444.0,60.0929,60.1215,60.0833,60.1119,11444.0
2024-01-22 12:45:00,63.01,63.02,62.96,62.96,13937.0,60.1215,60.131,60.0738,60.0738,13937.0
2024-01-22 12:50:00,62.96,62.97,62.9,62.91,14775.0,60.0738,60.0833,60.0165,60.0261,14775.0
2024-01-22 12:55:00,62.92,62.94,62.87,62.93,50607.0,60.0356,60.0547,59.9879,60.0452,50607.0
2024-01-22 13:00:00,62.94,62.96,62.87,62.89,36100.0,60.0547,60.0738,59.9879,60.007,36100.0
2024-01-22 13:05:00,62.89,62.97,62.87,62.96,38458.0,60.007,60.0833,59.9879,60.0738,38458.0
2024-01-22 13:10:00,62.95,63.01,62.95,62.96,29048.0,60.0642,60.1215,60.0642,60.0738,29048.0
2024-01-22 13:15:00,62.96,63.01,62.95,62.97,17323.0,60.0738,60.1215,60.0642,60.0833,17323.0
2024-01-22 13:20:00,62.98,63.04,62.97,62.99,22492.0,60.0929,60.1501,60.0833,60.1024,22492.0
2024-01-22 13:25:00,63.0,63.02,62.97,62.98,27190.0,60.1119,60.131,60.0833,60.0929,27190.0
2024-01-22 13:30:00,62.99,63.0,62.91,62.94,17802.0,60.1024,60.1119,60.0261,60.0547,17802.0
2024-01-22 13:35:00,62.94,62.97,62.91,62.94,16361.0,60.0547,60.0833,60.0261,60.0547,16361.0
2024-01-22 13:40:00,62.94,62.98,62.93,62.97,16322.0,60.0547,60.0929,60.0452,60.0833,16322.0
2024-01-22 13:45:00,62.96,63.0,62.96,63.0,12660.0,60.0738,60.1119,60.0738,60.1119,12660.0
2024-01-22 13:50:00,63.01,63.04,62.99,63.03,20635.0,60.1215,60.1501,60.1024,60.1406,20635.0
2024-01-22 13:55:00,63.03,63.03,62.98,63.02,19961.0,60.1406,60.1406,60.0929,60.131,19961.0
2024-01-22 14:00:00,63.03,63.07,63.02,63.07,39160.0,60.1406,60.1787,60.131,60.1787,39160.0
2024-01-22 14:05:00,63.07,63.09,63.06,63.07,13959.0,60.1787,60.1978,60.1692,60.1787,13959.0
2024-01-22 14:10:00,63.07,63.1,63.05,63.09,21292.0,60.1787,60.2074,60.1597,60.1978,21292.0
2024-01-22 14:15:00,63.09,63.12,63.05,63.06,16530.0,60.1978,60.2264,60.1597,60.1692,16530.0
2024-01-22 14:20:00,63.05,63.1,63.03,63.1,14246.0,60.1597,60.2074,60.1406,60.2074,14246.0
2024-01-22 14:25:00,63.1,63.18,63.1,63.16,18251.0,60.2074,60.2837,60.2074,60.2646,18251.0
2024-01-22 14:30:00,63.16,63.16,63.12,63.16,21622.0,60.2646,60.2646,60.2264,60.2646,21622.0
2024-01-22 14:35:00,63.16,63.19,63.15,63.18,44920.0,60.2646,60.2932,60.2551,60.2837,44920.0
2024-01-22 14:40:00,63.18,63.19,63.11,63.12,16426.0,60.2837,60.2932,60.2169,60.2264,16426.0
2024-01-22 14:45:00,63.11,63.16,63.1,63.16,18560.0,60.2169,60.2646,60.2074,60.2646,18560.0
2024-01-22 14:50:00,63.16,63.19,63.15,63.18,21309.0,60.2646,60.2932,60.2551,60.2837,21309.0
2024-01-22 14:55:00,63.18,63.2,63.14,63.19,19675.0,60.2837,60.3028,60.2455,60.2932,19675.0
2024-01-22 15:00:00,63.19,63.2,63.12,63.14,21602.0,60.2932,60.3028,60.2264,60.2455,21602.0
2024-01-22 15:05:00,63.14,63.16,63.12,63.16,29426.0,60.2455,60.2646,60.2264,60.2646,29426.0
2024-01-22 15:10:00,63.16,63.16,63.12,63.15,18383.0,60.2646,60.2646,60.2264,60.2551,18383.0
2024-01-22 15:15:00,63.15,63.17,63.12,63.13,31337.0,60.2551,60.2742,60.2264,60.236,31337.0
2024-01-22 15:20:00,63.13,63.15,63.11,63.11,40294.0,60.236,60.2551,60.2169,60.2169,40294.0
2024-01-22 15:25:00,63.12,63.13,63.07,63.07,32263.0,60.2264,60.236,60.1787,60.1787,32263.0
2024-01-22 15:30:00,63.07,63.15,63.06,63.09,49824.0,60.1787,60.2551,60.1692,60.1978,49824.0
2024-01-22 15:35:00,63.09,63.09,63.04,63.07,52576.0,60.1978,60.1978,60.1501,60.1787,52576.0
2024-01-22 15:40:00,63.07,63.11,63.05,63.1,45503.0,60.1787,60.2169,60.1597,60.2074,45503.0
2024-01-22 15:45:00,63.1,63.12,63.08,63.09,47733.0,60.2074,60.2264,60.1883,60.1978,47733.0
2024-01-22 15:50:00,63.1,63.13,63.08,63.13,81228.0,60.2074,60.236,60.1883,60.236,81228.0
2024-01-22 15:55:00,63.13,63.19,63.12,63.17,279746.0,60.236,60.2932,60.2264,60.2742,279746.0
2024-01-23 09:30:00,63.39,64.07,63.39,64.03,85089.0,60.4841,61.1329,60.4841,61.0947,85089.0
2024-01-23 09:35:00,64.05,64.07,63.84,63.91,25696.0,61.1138,61.1329,60.9134,60.9802,25696.0
2024-01-23 09:40:00,63.9,63.93,63.84,63.93,19645.0,60.9707,60.9993,60.9134,60.9993,19645.0
2024-01-23 09:45:00,63.92,63.98,63.77,63.77,29377.0,60.9898,61.047,60.8466,60.8466,29377.0
2024-01-23 09:50:00,63.76,63.86,63.7,63.76,21253.0,60.8371,60.9325,60.7799,60.8371,21253.0
2024-01-23 09:55:00,63.77,63.97,63.77,63.95,28224.0,60.8466,61.0375,60.8466,61.0184,28224.0
2024-01-23 10:00:00,63.93,64.07,63.92,64.06,36473.0,60.9993,61.1329,60.9898,61.1234,36473.0
2024-01-23 10:05:00,64.06,64.23,64.05,64.2,33538.0,61.1234,61.2856,61.1138,61.2569,33538.0
2024-01-23 10:10:00,64.22,64.24,64.14,64.14,39997.0,61.276,61.2951,61.1997,61.1997,39997.0
2024-01-23 10:15:00,64.14,64.22,64.13,64.21,32298.0,61.1997,61.276,61.1901,61.2665,32298.0
2024-01-23 10:20:00,64.21,64.31,64.18,64.19,53588.0,61.2665,61.3619,61.2378,61.2474,53588.0
2024-01-23 10:25:00,64.19,64.21,64.08,64.1,26039.0,61.2474,61.2665,61.1424,61.1615,26039.0
2024-01-23 10:30:00,64.11,64.17,64.1,64.17,16963.0,61.1711,61.2283,61.1615,61.2283,16963.0
2024-01-23 10:35:00,64.16,64.16,64.09,64.13,35211.0,61.2188,61.2188,61.152,61.1901,35211.0
2024-01-23 10:40:00,64.13,64.16,64.09,64.12,23874.0,61.1901,61.2188,61.152,61.1806,23874.0
2024-01-23 10:45:00,64.13,64.26,64.08,64.24,21229.0,61.1901,61.3142,61.1424,61.2951,21229.0
2024-01-23 10:50:00,64.23,64.24,64.15,64.15,26701.0,61.2856,61.2951,61.2092,61.2092,26701.0
2024-01-23 10:55:00,64.15,64.21,64.12,64.12,24327.0,61.2092,61.2665,61.1806,61.1806,24327.0
2024-01-23 11:00:00,64.12,64.21,64.12,64.12,17813.0,61.1806,61.2665,61.1806,61.1806,17813.0
2024-01-23 11:05:00,64.13,64.14,64.06,64.08,9243.0,61.1901,61.1997,61.1234,61.1424,9243.0
2024-01-23 11:10:00,64.08,64.08,64.02,64.04,37227.0,61.1424,61.1424,61.0852,61.1043,37227.0
2024-01-23 11:15:00,64.05,64.17,64.04,64.14,30322.0,61.1138,61.2283,61.1043,61.1997,30322.0
2024-01-23 11:20:00,64.14,64.15,64.09,64.15,17583.0,61.1997,61.2092,61.152,61.2092,17583.0
2024-01-23 11:25:00,64.16,64.16,64.08,64.14,28105.0,61.2188,61.2188,61.1424,61.1997,28105.0
2024-01-23 11:30:00,64.14,64.21,64.14,64.18,28398.0,61.1997,61.2665,61.1997,61.2378,28398.0
2024-01-23 11:35:00,64.18,64.2,64.14,64.17,21611.0,61.2378,61.2569,61.1997,61.2283,21611.0
2024-01-23 11:40:00,64.18,64.25,64.18,64.22,26489.0,61.2378,61.3046,61.2378,61.276,26489.0
2024-01-23 11:45:00,64.22,64.25,64.2,64.22,14004.0,61.276,61.3046,61.2569,61.276,14004.0
2024-01-23 11:50:00,64.21,64.23,64.2,64.23,16047.0,61.2665,61.2856,61.2569,61.2856,16047.0
2024-01-23 11:55:00,64.22,64.29,64.2,64.29,43461.0,61.276,61.3428,61.2569,61.3428,43461.0
2024-01-23 12:00:00,64.3,64.37,64.29,64.35,17811.0,61.3523,61.4191,61.3428,61.4001,17811.0
2024-01-23 12:05:00,64.36,64.41,64.35,64.39,19791.0,61.4096,61.4573,61.4001,61.4382,19791.0
2024-01-23 12:10:00,64.4,64.4,64.31,64.33,17720.0,61.4478,61.4478,61.3619,61.381,17720.0
2024-01-23 12:15:00,64.34,64.4,64.34,64.39,30043.0,61.3905,61.4478,61.3905,61.4382,30043.0
2024-01-23 12:20:00,64.39,64.4,64.35,64.37,20249.0,61.4382,61.4478,61.4001,61.4191,20249.0
2024-01-23 12:25:00,64.36,64.39,64.33,64.36,33423.0,61.4096,61.4382,61.381,61.4096,33423.0
2024-01-23 12:30:00,64.36,64.39,64.33,64.34,16965.0,61.4096,61.4382,61.381,61.3905,16965.0
2024-01-23 12:35:00,64.34,64.34,64.29,64.29,23382.0,61.3905,61.3905,61.3428,61.3428,23382.0
2024-01-23 12:40:00,64.29,64.32,64.27,64.31,67475.0,61.3428,61.3714,61.3237,61.3619,67475.0
2024-01-23 12:45:00,64.31,64.39,64.31,64.38,20029.0,61.3619,61.4382,61.3619,61.4287,20029.0
2024-01-23 12:50:00,64.38,64.38,64.33,64.35,18832.0,61.4287,61.4287,61.381,61.4001,18832.0
2024-01-23 12:55:00,64.34,64.35,64.3,64.31,18275.0,61.3905,61.4001,61.3523,61.3619,18275.0
2024-01-23 13:00:00,64.32,64.35,64.31,64.33,13043.0,61.3714,61.4001,61.3619,61.381,13043.0
2024-01-23 13:05:00,64.33,64.35,64.29,64.34,12443.0,61.381,61.4001,61.3428,61.3905,12443.0
2024-01-23 13:10:00,64.34,64.36,64.31,64.32,18338.0,61.3905,61.4096,61.3619,61.3714,18338.0
2024-01-23 13:15:00,64.32,64.33,64.31,64.31,16490.0,61.3714,61.381,61.3619,61.3619,16490.0
2024-01-23 13:20:00,64.32,64.36,64.32,64.34,17652.0,61.3714,61.4096,61.3714,61.3905,17652.0
2024-01-23 13:25:00,64.34,64.39,64.33,64.38,26619.0,61.3905,61.4382,61.381,61.4287,26619.0
2024-01-23 13:30:00,64.38,64.4,64.36,64.38,13713.0,61.4287,61.4478,61.4096,61.4287,13713.0
2024-01-23 13:35:00,64.38,64.44,64.37,64.43,18893.0,61.4287,61.4859,61.4191,61.4764,18893.0
2024-01-23 13:40:00,64.43,64.44,64.36,64.37,20744.0,61.4764,61.4859,61.4096,61.4191,20744.0
2024-01-23 13:45:00,64.37,64.44,64.35,64.44,48395.0,61.4191,61.4859,61.4001,61.4859,48395.0
2024-01-23 13:50:00,64.44,64.46,64.42,64.45,17099.0,61.4859,61.505,61.4668,61.4955,17099.0
2024-01-23 13:55:00,64.45,64.52,64.43,64.52,28534.0,61.4955,61.5623,61.4764,61.5623,28534.0
2024-01-23 14:00:00,64.52,64.56,64.5,64.55,29212.0,61.5623,61.6004,61.5432,61.5909,29212.0
2024-01-23 14:05:00,64.55,64.57,64.53,64.55,16941.0,61.5909,61.61,61.5718,61.5909,16941.0
2024-01-23 14:10:00,64.54,64.61,64.54,64.59,15942.0,61.5813,61.6481,61.5813,61.6291,15942.0
2024-01-23 14:15:00,64.6,64.64,64.6,64.63,13280.0,61.6386,61.6768,61.6386,61.6672,13280.0
2024-01-23 14:20:00,64.63,64.69,64.63,64.67,27921.0,61.6672,61.7245,61.6672,61.7054,27921.0
2024-01-23 14:25:00,64.67,64.7,64.64,64.68,17922.0,61.7054,61.734,61.6768,61.7149,17922.0
2024-01-23 14:30:00,64.69,64.74,64.69,64.72,22879.0,61.7245,61.7722,61.7245,61.7531,22879.0
2024-01-23 14:35:00,64.72,64.77,64.71,64.77,33373.0,61.7531,61.8008,61.7436,61.8008,33373.0
2024-01-23 14:40:00,64.78,64.87,64.76,64.83,81554.0,61.8103,61.8962,61.7913,61.8581,81554.0
2024-01-23 14:45:00,64.83,64.9,64.82,64.88,43370.0,61.8581,61.9248,61.8485,61.9058,43370.0
2024-01-23 14:50:00,64.88,64.92,64.87,64.91,38274.0,61.9058,61.9439,61.8962,61.9344,38274.0
2024-01-23 14:55:00,64.91,64.95,64.9,64.9,39466.0,61.9344,61.9726,61.9248,61.9248,39466.0
2024-01-23 15:00:00,64.89,64.9,64.75,64.76,31009.0,61.9153,61.9248,61.7817,61.7913,31009.0
2024-01-23 15:05:00,64.76,64.76,64.7,64.73,50354.0,61.7913,61.7913,61.734,61.7626,50354.0
2024-01-23 15:10:00,64.74,64.76,64.7,64.75,33151.0,61.7722,61.7913,61.734,61.7817,33151.0
2024-01-23 15:15:00,64.75,64.84,64.74,64.83,34502.0,61.7817,61.8676,61.7722,61.8581,34502.0
2024-01-23 15:20:00,64.83,64.85,64.78,64.78,35791.0,61.8581,61.8771,61.8103,61.8103,35791.0
2024-01-23 15:25:00,64.78,64.8,64.76,64.78,32864.0,61.8103,61.8294,61.7913,61.8103,32864.0
2024-01-23 15:30:00,64.78,64.83,64.77,64.81,51077.0,61.8103,61.8581,61.8008,61.839,51077.0
2024-01-23 15:35:00,64.8,64.88,64.79,64.86,67354.0,61.8294,61.9058,61.8199,61.8867,67354.0
2024-01-23 15:40:00,64.86,64.86,64.8,64.85,50745.0,61.8867,61.8867,61.8294,61.8771,50745.0
2024-01-23 15:45:00,64.84,64.9,64.75,64.77,167916.0,61.8676,61.9248,61.7817,61.8008,167916.0
2024-01-23 15:50:00,64.77,64.81,64.76,64.81,179043.0,61.8008,61.839,61.7913,61.839,179043.0
2024-01-23 15:55:00,64.8,64.84,64.71,64.74,493673.0,61.8294,61.8676,61.7436,61.7722,493673.0
2024-01-24 09:30:00,64.65,64.68,64.14,64.38,65141.0,61.6863,61.7149,61.1997,61.4287,65141.0
2024-01-24 09:35:00,64.37,64.47,64.32,64.46,34598.0,61.4191,61.5146,61.3714,61.505,34598.0
2024-01-24 09:40:00,64.47,64.48,64.3,64.35,33835.0,61.5146,61.5241,61.3523,61.4001,33835.0
2024-01-24 09:45:00,64.34,64.42,64.27,64.39,32090.0,61.3905,61.4668,61.3237,61.4382,32090.0
2024-01-24 09:50:00,64.39,64.46,64.36,64.42,22661.0,61.4382,61.505,61.4096,61.4668,22661.0
2024-01-24 09:55:00,64.42,64.48,64.41,64.45,24616.0,61.4668,61.5241,61.4573,61.4955,24616.0
2024-01-24 10:00:00,64.44,64.59,64.43,64.59,27777.0,61.4859,61.6291,61.4764,61.6291,27777.0
2024-01-24 10:05:00,64.59,64.63,64.51,64.54,17702.0,61.6291,61.6672,61.5527,61.5813,17702.0
2024-01-24 10:10:00,64.55,64.58,64.46,64.58,18114.0,61.5909,61.6195,61.505,61.6195,18114.0
2024-01-24 10:15:00,64.56,64.62,64.54,64.61,30286.0,61.6004,61.6577,61.5813,61.6481,30286.0
2024-01-24 10:20:00,64.61,64.61,64.52,64.53,18273.0,61.6481,61.6481,61.5623,61.5718,18273.0
2024-01-24 10:25:00,64.52,64.53,64.38,64.38,34598.0,61.5623,61.5718,61.4287,61.4287,34598.0
2024-01-24 10:30:00,64.38,64.43,64.36,64.41,27109.0,61.4287,61.4764,61.4096,61.4573,27109.0
2024-01-24 10:35:00,64.4,64.47,64.34,64.39,40190.0,61.4478,61.5146,61.3905,61.4382,40190.0
2024-01-24 10:40:00,64.4,64.5,64.4,64.48,35428.0,61.4478,61.5432,61.4478,61.5241,35428.0
2024-01-24 10:45:00,64.48,64.57,64.46,64.55,34874.0,61.5241,61.61,61.505,61.5909,34874.0
2024-01-24 10:50:00,64.53,64.53,64.45,64.48,21507.0,61.5718,61.5718,61.4955,61.5241,21507.0
2024-01-24 10:55:00,64.46,64.53,64.45,64.48,14557.0,61.505,61.5718,61.4955,61.5241,14557.0
2024-01-24 11:00:00,64.49,64.59,64.49,64.57,11619.0,61.5336,61.6291,61.5336,61.61,11619.0
2024-01-24 11:05:00,64.57,64.6,64.52,64.54,37531.0,61.61,61.6386,61.5623,61.5813,37531.0
2024-01-24 11:10:00,64.51,64.6,64.5,64.56,10242.0,61.5527,61.6386,61.5432,61.6004,10242.0
2024-01-24 11:15:00,64.56,64.58,64.44,64.45,15356.0,61.6004,61.6195,61.4859,61.4955,15356.0
2024-01-24 11:20:00,64.45,64.49,64.44,64.45,15667.0,61.4955,61.5336,61.4859,61.4955,15667.0
2024-01-24 11:25:00,64.44,64.45,64.4,64.45,19237.0,61.4859,61.4955,61.4478,61.4955,19237.0
2024-01-24 11:30:00,64.45,64.48,64.36,64.37,15750.0,61.4955,61.5241,61.4096,61.4191,15750.0
2024-01-24 11:35:00,64.38,64.41,64.35,64.39,17096.0,61.4287,61.4573,61.4001,61.4382,17096.0
2024-01-24 11:40:00,64.38,64.39,64.34,64.38,17184.0,61.4287,61.4382,61.3905,61.4287,17184.0
2024-01-24 11:45:00,64.38,64.39,64.33,64.34,17220.0,61.4287,61.4382,61.381,61.3905,17220.0
2024-01-24 11:50:00,64.36,64.36,64.24,64.24,20215.0,61.4096,61.4096,61.2951,61.2951,20215.0
2024-01-24 11:55:00,64.23,64.26,64.22,64.24,12298.0,61.2856,61.3142,61.276,61.2951,12298.0
2024-01-24 12:00:00,64.23,64.28,64.18,64.2,19154.0,61.2856,61.3333,61.2378,61.2569,19154.0
2024-01-24 12:05:00,64.2,64.2,64.14,64.17,17240.0,61.2569,61.2569,61.1997,61.2283,17240.0
2024-01-24 12:10:00,64.16,64.2,64.11,64.17,12536.0,61.2188,61.2569,61.1711,61.2283,12536.0
2024-01-24 12:15:00,64.17,64.19,64.13,64.15,19157.0,61.2283,61.2474,61.1901,61.2092,19157.0
2024-01-24 12:20:00,64.16,64.16,64.0,64.03,23324.0,61.2188,61.2188,61.0661,61.0947,23324.0
2024-01-24 12:25:00,64.04,64.07,63.99,64.03,16199.0,61.1043,61.1329,61.0566,61.0947,16199.0
2024-01-24 12:30:00,64.02,64.03,63.89,63.9,19318.0,61.0852,61.0947,60.9611,60.9707,19318.0
2024-01-24 12:35:00,63.9,63.95,63.88,63.93,15642.0,60.9707,61.0184,60.9516,60.9993,15642.0
2024-01-24 12:40:00,63.93,63.96,63.91,63.96,15560.0,60.9993,61.0279,60.9802,61.0279,15560.0
2024-01-24 12:45:00,63.96,64.01,63.95,63.99,24715.0,61.0279,61.0756,61.0184,61.0566,24715.0
2024-01-24 12:50:00,63.99,64.01,63.98,64.0,11016.0,61.0566,61.0756,61.047,61.0661,11016.0
2024-01-24 12:55:00,64.0,64.08,64.0,64.08,15931.0,61.0661,61.1424,61.0661,61.1424,15931.0
2024-01-24 13:00:00,64.08,64.11,64.07,64.09,20094.0,61.1424,61.1711,61.1329,61.152,20094.0
2024-01-24 13:05:00,64.09,64.18,64.09,64.16,18644.0,61.152,61.2378,61.152,61.2188,18644.0
2024-01-24 13:10:00,64.17,64.17,64.09,64.1,16145.0,61.2283,61.2283,61.152,61.1615,16145.0
2024-01-24 13:15:00,64.11,64.19,64.1,64.19,14299.0,61.1711,61.2474,61.1615,61.2474,14299.0
2024-01-24 13:20:00,64.18,64.18,64.12,64.14,16614.0,61.2378,61.2378,61.1806,61.1997,16614.0
2024-01-24 13:25:00,64.14,64.16,64.11,64.12,16131.0,61.1997,61.2188,61.1711,61.1806,16131.0
2024-01-24 13:30:00,64.13,64.13,64.06,64.09,17242.0,61.1901,61.1901,61.1234,61.152,17242.0
2024-01-24 13:35:00,64.09,64.15,64.08,64.15,16079.0,61.152,61.2092,61.1424,61.2092,16079.0
2024-01-24 13:40:00,64.15,64.21,64.15,64.15,15209.0,61.2092,61.2665,61.2092,61.2092,15209.0
2024-01-24 13:45:00,64.16,64.21,64.13,64.19,19884.0,61.2188,61.2665,61.1901,61.2474,19884.0
2024-01-24 13:50:00,64.19,64.2,64.15,64.17,15246.0,61.2474,61.2569,61.2092,61.2283,15246.0
2024-01-24 13:55:00,64.17,64.17,64.11,64.13,16669.0,61.2283,61.2283,61.1711,61.1901,16669.0
2024-01-24 14:00:00,64.13,64.15,64.12,64.13,11267.0,61.1901,61.2092,61.1806,61.1901,11267.0
2024-01-24 14:05:00,64.13,64.13,64.07,64.09,17080.0,61.1901,61.1901,61.1329,61.152,17080.0
2024-01-24 14:10:00,64.09,64.15,64.09,64.14,15611.0,61.152,61.2092,61.152,61.1997,15611.0
2024-01-24 14:15:00,64.14,64.22,64.14,64.16,29008.0,61.1997,61.276,61.1997,61.2188,29008.0
2024-01-24 14:20:00,64.17,64.17,64.11,64.16,17055.0,61.2283,61.2283,61.1711,61.2188,17055.0
2024-01-24 14:25:00,64.16,64.16,64.1,64.14,25201.0,61.2188,61.2188,61.1615,61.1997,25201.0
2024-01-24 14:30:00,64.14,64.16,64.06,64.07,20330.0,61.1997,61.2188,61.1234,61.1329,20330.0
2024-01-24 14:35:00,64.07,64.07,64.0,64.01,13271.0,61.1329,61.1329,61.0661,61.0756,13271.0
2024-01-24 14:40:00,64.01,64.03,63.99,64.02,18342.0,61.0756,61.0947,61.0566,61.0852,18342.0
2024-01-24 14:45:00,64.02,64.04,63.98,64.03,17670.0,61.0852,61.1043,61.047,61.0947,17670.0
2024-01-24 14:50:00,64.03,64.04,63.96,63.98,30884.0,61.0947,61.1043,61.0279,61.047,30884.0
2024-01-24 14:55:00,63.97,63.98,63.93,63.97,28699.0,61.0375,61.047,60.9993,61.0375,28699.0
2024-01-24 15:00:00,63.97,64.05,63.95,64.03,40176.0,61.0375,61.1138,61.0184,61.0947,40176.0
2024-01-24 15:05:00,64.03,64.03,63.99,64.02,30653.0,61.0947,61.0947,61.0566,61.0852,30653.0
2024-01-24 15:10:00,64.01,64.06,63.93,63.98,58289.0,61.0756,61.1234,60.9993,61.047,58289.0
2024-01-24 15:15:00,63.97,64.08,63.95,64.07,21952.0,61.0375,61.1424,61.0184,61.1329,21952.0
2024-01-24 15:20:00,64.07,64.1,64.06,64.07,25248.0,61.1329,61.1615,61.1234,61.1329,25248.0
2024-01-24 15:25:00,64.06,64.11,64.05,64.09,26507.0,61.1234,61.1711,61.1138,61.152,26507.0
2024-01-24 15:30:00,64.09,64.14,64.04,64.05,67570.0,61.152,61.1997,61.1043,61.1138,67570.0
2024-01-24 15:35:00,64.05,64.06,63.94,63.94,48266.0,61.1138,61.1234,61.0089,61.0089,48266.0
2024-01-24 15:40:00,63.95,64.01,63.88,63.88,43815.0,61.0184,61.0756,60.9516,60.9516,43815.0
2024-01-24 15:45:00,63.87,63.9,63.69,63.72,81267.0,60.9421,60.9707,60.7703,60.7989,81267.0
2024-01-24 15:50:00,63.71,63.75,63.64,63.66,99498.0,60.7894,60.8276,60.7226,60.7417,99498.0
2024-01-24 15:55:00,63.66,63.7,63.6,63.64,224158.0,60.7417,60.7799,60.6844,60.7226,224158.0
2024-01-25 09:30:00,63.86,63.95,63.63,63.83,69160.0,60.9325,61.0184,60.7131,60.9039,69160.0
2024-01-25 09:35:00,63.87,64.14,63.87,64.14,15266.0,60.9421,61.1997,60.9421,61.1997,15266.0
2024-01-25 09:40:00,64.13,64.3,64.13,64.25,40136.0,61.1901,61.3523,61.1901,61.3046,40136.0
2024-01-25 09:45:00,64.28,64.37,64.12,64.14,22475.0,61.3333,61.4191,61.1806,61.1997,22475.0
2024-01-25 09:50:00,64.17,64.29,64.15,64.26,21502.0,61.2283,61.3428,61.2092,61.3142,21502.0
2024-01-25 09:55:00,64.23,64.37,64.21,64.36,16465.0,61.2856,61.4191,61.2665,61.4096,16465.0
2024-01-25 10:00:00,64.35,64.5,64.32,64.44,28004.0,61.4001,61.5432,61.3714,61.4859,28004.0
2024-01-25 10:05:00,64.43,64.51,64.43,64.5,28392.0,61.4764,61.5527,61.4764,61.5432,28392.0
2024-01-25 10:10:00,64.49,64.58,64.43,64.51,26758.0,61.5336,61.6195,61.4764,61.5527,26758.0
2024-01-25 10:15:00,64.51,64.56,64.42,64.43,12788.0,61.5527,61.6004,61.4668,61.4764,12788.0
2024-01-25 10:20:00,64.44,64.48,64.34,64.35,15416.0,61.4859,61.5241,61.3905,61.4001,15416.0
2024-01-25 10:25:00,64.34,64.35,64.21,64.26,9244.0,61.3905,61.4001,61.2665,61.3142,9244.0
2024-01-25 10:30:00,64.27,64.29,64.22,64.23,14492.0,61.3237,61.3428,61.276,61.2856,14492.0
2024-01-25 10:35:00,64.23,64.23,64.16,64.19,10374.0,61.2856,61.2856,61.2188,61.2474,10374.0
2024-01-25 10:40:00,64.2,64.2,64.06,64.08,17822.0,61.2569,61.2569,61.1234,61.1424,17822.0
2024-01-25 10:45:00,64.08,64.08,63.97,64.03,14983.0,61.1424,61.1424,61.0375,61.0947,14983.0
2024-01-25 10:50:00,64.02,64.03,63.96,64.01,15215.0,61.0852,61.0947,61.0279,61.0756,15215.0
2024-01-25 10:55:00,64.01,64.01,63.9,63.92,40302.0,61.0756,61.0756,60.9707,60.9898,40302.0
2024-01-25 11:00:00,63.91,64.02,63.91,63.99,18407.0,60.9802,61.0852,60.9802,61.0566,18407.0
2024-01-25 11:05:00,63.98,64.01,63.88,63.89,11659.0,61.047,61.0756,60.9516,60.9611,11659.0
2024-01-25 11:10:00,63.89,63.91,63.86,63.86,17075.0,60.9611,60.9802,60.9325,60.9325,17075.0
2024-01-25 11:15:00,63.86,63.87,63.8,63.82,14735.0,60.9325,60.9421,60.8753,60.8944,14735.0
2024-01-25 11:20:00,63.82,63.82,63.71,63.71,12229.0,60.8944,60.8944,60.7894,60.7894,12229.0
2024-01-25 11:25:00,63.7,63.73,63.66,63.68,15776.0,60.7799,60.8085,60.7417,60.7608,15776.0
2024-01-25 11:30:00,63.68,63.72,63.66,63.69,22034.0,60.7608,60.7989,60.7417,60.7703,22034.0
2024-01-25 11:35:00,63.69,63.77,63.67,63.74,14402.0,60.7703,60.8466,60.7512,60.818,14402.0
2024-01-25 11:40:00,63.73,63.73,63.64,63.65,11688.0,60.8085,60.8085,60.7226,60.7321,11688.0
2024-01-25 11:45:00,63.65,63.67,63.63,63.64,12858.0,60.7321,60.7512,60.7131,60.7226,12858.0
2024-01-25 11:50:00,63.64,63.66,63.58,63.66,16197.0,60.7226,60.7417,60.6654,60.7417,16197.0
2024-01-25 11:55:00,63.66,63.71,63.66,63.69,14323.0,60.7417,60.7894,60.7417,60.7703,14323.0
2024-01-25 12:00:00,63.7,63.7,63.63,63.66,9380.0,60.7799,60.7799,60.7131,60.7417,9380.0
2024-01-25 12:05:00,63.65,63.74,63.65,63.69,15580.0,60.7321,60.818,60.7321,60.7703,15580.0
2024-01-25 12:10:00,63.69,63.69,63.62,63.67,11109.0,60.7703,60.7703,60.7035,60.7512,11109.0
2024-01-25 12:15:00,63.67,63.71,63.65,63.7,19623.0,60.7512,60.7894,60.7321,60.7799,19623.0
2024-01-25 12:20:00,63.69,63.72,63.62,63.62,31806.0,60.7703,60.7989,60.7035,60.7035,31806.0
2024-01-25 12:25:00,63.62,63.67,63.6,63.66,9976.0,60.7035,60.7512,60.6844,60.7417,9976.0
2024-01-25 12:30:00,63.66,63.68,63.63,63.68,15333.0,60.7417,60.7608,60.7131,60.7608,15333.0
2024-01-25 12:35:00,63.69,63.75,63.67,63.72,20689.0,60.7703,60.8276,60.7512,60.7989,20689.0
2024-01-25 12:40:00,63.71,63.71,63.66,63.67,11729.0,60.7894,60.7894,60.7417,60.7512,11729.0
2024-01-25 12:45:00,63.66,63.71,63.65,63.65,16177.0,60.7417,60.7894,60.7321,60.7321,16177.0
2024-01-25 12:50:00,63.66,63.73,63.66,63.72,9642.0,60.7417,60.8085,60.7417,60.7989,9642.0
2024-01-25 12:55:00,63.71,63.75,63.7,63.75,18594.0,60.7894,60.8276,60.7799,60.8276,18594.0
2024-01-25 13:00:00,63.76,63.85,63.76,63.78,20087.0,60.8371,60.923,60.8371,60.8562,20087.0
2024-01-25 13:05:00,63.78,63.8,63.7,63.73,17193.0,60.8562,60.8753,60.7799,60.8085,17193.0
2024-01-25 13:10:00,63.72,63.78,63.72,63.77,16895.0,60.7989,60.8562,60.7989,60.8466,16895.0
2024-01-25 13:15:00,63.77,63.85,63.74,63.85,16051.0,60.8466,60.923,60.818,60.923,16051.0
2024-01-25 13:20:00,63.87,63.91,63.86,63.89,13307.0,60.9421,60.9802,60.9325,60.9611,13307.0
2024-01-25 13:25:00,63.88,63.91,63.81,63.81,13357.0,60.9516,60.9802,60.8848,60.8848,13357.0
2024-01-25 13:30:00,63.8,63.89,63.8,63.89,18517.0,60.8753,60.9611,60.8753,60.9611,18517.0
2024-01-25 13:35:00,63.9,63.92,63.87,63.89,17204.0,60.9707,60.9898,60.9421,60.9611,17204.0
2024-01-25 13:40:00,63.89,63.95,63.89,63.9,11853.0,60.9611,61.0184,60.9611,60.9707,11853.0
2024-01-25 13:45:00,63.9,63.92,63.88,63.89,17118.0,60.9707,60.9898,60.9516,60.9611,17118.0
2024-01-25 13:50:00,63.9,63.9,63.84,63.88,13806.0,60.9707,60.9707,60.9134,60.9516,13806.0
2024-01-25 13:55:00,63.88,63.96,63.85,63.95,18580.0,60.9516,61.0279,60.923,61.0184,18580.0
2024-01-25 14:00:00,63.97,64.0,63.96,63.99,17484.0,61.0375,61.0661,61.0279,61.0566,17484.0
2024-01-25 14:05:00,64.0,64.1,63.99,64.1,19200.0,61.0661,61.1615,61.0566,61.1615,19200.0
2024-01-25 14:10:00,64.09,64.1,64.07,64.09,14593.0,61.152,61.1615,61.1329,61.152,14593.0
2024-01-25 14:15:00,64.09,64.13,64.07,64.08,20494.0,61.152,61.1901,61.1329,61.1424,20494.0
2024-01-25 14:20:00,64.08,64.1,64.06,64.09,17525.0,61.1424,61.1615,61.1234,61.152,17525.0
2024-01-25 14:25:00,64.09,64.1,64.04,64.06,18828.0,61.152,61.1615,61.1043,61.1234,18828.0
2024-01-25 14:30:00,64.06,64.16,64.06,64.14,17041.0,61.1234,61.2188,61.1234,61.1997,17041.0
2024-01-25 14:35:00,64.14,64.16,64.1,64.16,18536.0,61.1997,61.2188,61.1615,61.2188,18536.0
2024-01-25 14:40:00,64.15,64.17,64.11,64.11,8889.0,61.2092,61.2283,61.1711,61.1711,8889.0
2024-01-25 14:45:00,64.12,64.15,64.1,64.14,14606.0,61.1806,61.2092,61.1615,61.1997,14606.0
2024-01-25 14:50:00,64.14,64.14,64.06,64.07,15235.0,61.1997,61.1997,61.1234,61.1329,15235.0
2024-01-25 14:55:00,64.08,64.08,64.03,64.07,14067.0,61.1424,61.1424,61.0947,61.1329,14067.0
2024-01-25 15:00:00,64.07,64.07,64.0,64.02,19493.0,61.1329,61.1329,61.0661,61.0852,19493.0
2024-01-25 15:05:00,64.01,64.07,64.01,64.06,20121.0,61.0756,61.1329,61.0756,61.1234,20121.0
2024-01-25 15:10:00,64.05,64.17,64.05,64.14,27988.0,61.1138,61.2283,61.1138,61.1997,27988.0
2024-01-25 15:15:00,64.14,64.15,64.09,64.13,25693.0,61.1997,61.2092,61.152,61.1901,25693.0
2024-01-25 15:20:00,64.13,64.22,64.12,64.21,21431.0,61.1901,61.276,61.1806,61.2665,21431.0
2024-01-25 15:25:00,64.22,64.25,64.21,64.22,27157.0,61.276,61.3046,61.2665,61.276,27157.0
2024-01-25 15:30:00,64.22,64.3,64.21,64.27,30516.0,61.276,61.3523,61.2665,61.3237,30516.0
2024-01-25 15:35:00,64.27,64.34,64.27,64.33,33189.0,61.3237,61.3905,61.3237,61.381,33189.0
2024-01-25 15:40:00,64.34,64.34,64.28,64.31,36738.0,61.3905,61.3905,61.3333,61.3619,36738.0
2024-01-25 15:45:00,64.3,64.36,64.29,64.36,53629.0,61.3523,61.4096,61.3428,61.4096,53629.0
2024-01-25 15:50:00,64.36,64.42,64.34,64.41,98715.0,61.4096,61.4668,61.3905,61.4573,98715.0
2024-01-25 15:55:00,64.41,64.48,64.33,64.46,294015.0,61.4573,61.5241,61.381,61.505,294015.0
2024-01-26 09:30:00,64.78,64.88,64.68,64.83,61375.0,61.8103,61.9058,61.7149,61.8581,61375.0
2024-01-26 09:35:00,64.82,64.85,64.6,64.61,19862.0,61.8485,61.8771,61.6386,61.6481,19862.0
2024-01-26 09:40:00,64.62,64.69,64.51,64.63,15257.0,61.6577,61.7245,61.5527,61.6672,15257.0
2024-01-26 09:45:00,64.63,64.71,64.52,64.52,17845.0,61.6672,61.7436,61.5623,61.5623,17845.0
2024-01-26 09:50:00,64.53,64.66,64.5,64.5,20488.0,61.5718,61.6958,61.5432,61.5432,20488.0
2024-01-26 09:55:00,64.49,64.54,64.41,64.42,20906.0,61.5336,61.5813,61.4573,61.4668,20906.0
2024-01-26 10:00:00,64.41,64.6,64.39,64.6,21739.0,61.4573,61.6386,61.4382,61.6386,21739.0
2024-01-26 10:05:00,64.6,64.67,64.55,64.6,18764.0,61.6386,61.7054,61.5909,61.6386,18764.0
2024-01-26 10:10:00,64.6,64.63,64.54,64.55,20633.0,61.6386,61.6672,61.5813,61.5909,20633.0
2024-01-26 10:15:00,64.55,64.67,64.54,64.67,22816.0,61.5909,61.7054,61.5813,61.7054,22816.0
2024-01-26 10:20:00,64.67,64.68,64.57,64.64,26687.0,61.7054,61.7149,61.61,61.6768,26687.0
2024-01-26 10:25:00,64.65,64.68,64.58,64.63,21944.0,61.6863,61.7149,61.6195,61.6672,21944.0
2024-01-26 10:30:00,64.62,64.67,64.57,64.65,21267.0,61.6577,61.7054,61.61,61.6863,21267.0
2024-01-26 10:35:00,64.66,64.66,64.54,64.57,22038.0,61.6958,61.6958,61.5813,61.61,22038.0
2024-01-26 10:40:00,64.58,64.67,64.57,64.65,21351.0,61.6195,61.7054,61.61,61.6863,21351.0
2024-01-26 10:45:00,64.65,64.87,64.65,64.77,60636.0,61.6863,61.8962,61.6863,61.8008,60636.0
2024-01-26 10:50:00,64.76,64.79,64.68,64.68,15142.0,61.7913,61.8199,61.7149,61.7149,15142.0
2024-01-26 10:55:00,64.67,64.76,64.63,64.73,18570.0,61.7054,61.7913,61.6672,61.7626,18570.0
2024-01-26 11:00:00,64.73,64.8,64.71,64.76,22390.0,61.7626,61.8294,61.7436,61.7913,22390.0
2024-01-26 11:05:00,64.76,64.76,64.67,64.67,15518.0,61.7913,61.7913,61.7054,61.7054,15518.0
2024-01-26 11:10:00,64.67,64.77,64.66,64.73,16512.0,61.7054,61.8008,61.6958,61.7626,16512.0
2024-01-26 11:15:00,64.74,64.75,64.66,64.66,14140.0,61.7722,61.7817,61.6958,61.6958,14140.0
2024-01-26 11:20:00,64.64,64.71,64.64,64.7,12844.0,61.6768,61.7436,61.6768,61.734,12844.0
2024-01-26 11:25:00,64.7,64.71,64.64,64.7,24145.0,61.734,61.7436,61.6768,61.734,24145.0
2024-01-26 11:30:00,64.7,64.7,64.61,64.63,22105.0,61.734,61.734,61.6481,61.6672,22105.0
2024-01-26 11:35:00,64.63,64.7,64.63,64.67,15686.0,61.6672,61.734,61.6672,61.7054,15686.0
2024-01-26 11:40:00,64.66,64.67,64.61,64.63,24733.0,61.6958,61.7054,61.6481,61.6672,24733.0
2024-01-26 11:45:00,64.61,64.67,64.59,64.61,11513.0,61.6481,61.7054,61.6291,61.6481,11513.0
2024-01-26 11:50:00,64.6,64.66,64.58,64.64,13117.0,61.6386,61.6958,61.6195,61.6768,13117.0
2024-01-26 11:55:00,64.65,64.68,64.63,64.64,16509.0,61.6863,61.7149,61.6672,61.6768,16509.0
2024-01-26 12:00:00,64.64,64.67,64.6,64.62,24697.0,61.6768,61.7054,61.6386,61.6577,24697.0
2024-01-26 12:05:00,64.61,64.64,64.59,64.64,16961.0,61.6481,61.6768,61.6291,61.6768,16961.0
2024-01-26 12:10:00,64.63,64.64,64.59,64.64,15755.0,61.6672,61.6768,61.6291,61.6768,15755.0
2024-01-26 12:15:00,64.64,64.66,64.63,64.63,19980.0,61.6768,61.6958,61.6672,61.6672,19980.0
2024-01-26 12:20:00,64.64,64.68,64.62,64.63,18733.0,61.6768,61.7149,61.6577,61.6672,18733.0
2024-01-26 12:25:00,64.63,64.76,64.62,64.76,14923.0,61.6672,61.7913,61.6577,61.7913,14923.0
2024-01-26 12:30:00,64.76,64.82,64.74,64.81,10994.0,61.7913,61.8485,61.7722,61.839,10994.0
2024-01-26 12:35:00,64.8,64.81,64.74,64.81,16645.0,61.8294,61.839,61.7722,61.839,16645.0
2024-01-26 12:40:00,64.81,64.82,64.77,64.78,9244.0,61.839,61.8485,61.8008,61.8103,9244.0
2024-01-26 12:45:00,64.77,64.79,64.71,64.71,14676.0,61.8008,61.8199,61.7436,61.7436,14676.0
2024-01-26 12:50:00,64.72,64.75,64.7,64.73,8628.0,61.7531,61.7817,61.734,61.7626,8628.0
2024-01-26 12:55:00,64.73,64.73,64.7,64.72,8492.0,61.7626,61.7626,61.734,61.7531,8492.0
2024-01-26 13:00:00,64.73,64.73,64.64,64.65,12697.0,61.7626,61.7626,61.6768,61.6863,12697.0
2024-01-26 13:05:00,64.64,64.65,64.61,64.61,8440.0,61.6768,61.6863,61.6481,61.6481,8440.0
2024-01-26 13:10:00,64.61,64.61,64.57,64.58,5217.0,61.6481,61.6481,61.61,61.6195,5217.0
2024-01-26 13:15:00,64.56,64.56,64.47,64.48,12954.0,61.6004,61.6004,61.5146,61.5241,12954.0
2024-01-26 13:20:00,64.48,64.49,64.44,64.45,11046.0,61.5241,61.5336,61.4859,61.4955,11046.0
2024-01-26 13:25:00,64.44,64.52,64.43,64.5,11171.0,61.4859,61.5623,61.4764,61.5432,11171.0
2024-01-26 13:30:00,64.5,64.6,64.5,64.58,11299.0,61.5432,61.6386,61.5432,61.6195,11299.0
2024-01-26 13:35:00,64.59,64.59,64.53,64.55,12912.0,61.6291,61.6291,61.5718,61.5909,12912.0
2024-01-26 13:40:00,64.55,64.56,64.45,64.52,13278.0,61.5909,61.6004,61.4955,61.5623,13278.0
2024-01-26 13:45:00,64.53,64.58,64.51,64.55,12963.0,61.5718,61.6195,61.5527,61.5909,12963.0
2024-01-26 13:50:00,64.55,64.58,64.53,64.55,14765.0,61.5909,61.6195,61.5718,61.5909,14765.0
2024-01-26 13:55:00,64.55,64.61,64.54,64.59,14337.0,61.5909,61.6481,61.5813,61.6291,14337.0
2024-01-26 14:00:00,64.59,64.61,64.53,64.53,16050.0,61.6291,61.6481,61.5718,61.5718,16050.0
2024-01-26 14:05:00,64.53,64.56,64.5,64.53,11636.0,61.5718,61.6004,61.5432,61.5718,11636.0
2024-01-26 14:10:00,64.53,64.57,64.52,64.56,6652.0,61.5718,61.61,61.5623,61.6004,6652.0
2024-01-26 14:15:00,64.56,64.58,64.56,64.57,10344.0,61.6004,61.6195,61.6004,61.61,10344.0
2024-01-26 14:20:00,64.57,64.58,64.56,64.58,9536.0,61.61,61.6195,61.6004,61.6195,9536.0
2024-01-26 14:25:00,64.58,64.61,64.54,64.56,12820.0,61.6195,61.6481,61.5813,61.6004,12820.0
2024-01-26 14:30:00,64.58,64.59,64.54,64.54,8142.0,61.6195,61.6291,61.5813,61.5813,8142.0
2024-01-26 14:35:00,64.55,64.57,64.52,64.56,12395.0,61.5909,61.61,61.5623,61.6004,12395.0
2024-01-26 14:40:00,64.56,64.6,64.51,64.52,10253.0,61.6004,61.6386,61.5527,61.5623,10253.0
2024-01-26 14:45:00,64.51,64.55,64.51,64.54,12092.0,61.5527,61.5909,61.5527,61.5813,12092.0
2024-01-26 14:50:00,64.54,64.59,64.51,64.52,16883.0,61.5813,61.6291,61.5527,61.5623,16883.0
2024-01-26 14:55:00,64.52,64.53,64.46,64.53,15057.0,61.5623,61.5718,61.505,61.5718,15057.0
2024-01-26 15:00:00,64.53,64.56,64.52,64.55,15354.0,61.5718,61.6004,61.5623,61.5909,15354.0
2024-01-26 15:05:00,64.56,64.6,64.54,64.59,17605.0,61.6004,61.6386,61.5813,61.6291,17605.0
2024-01-26 15:10:00,64.59,64.61,64.54,64.56,15753.0,61.6291,61.6481,61.5813,61.6004,15753.0
2024-01-26 15:15:00,64.56,64.62,64.56,64.59,25528.0,61.6004,61.6577,61.6004,61.6291,25528.0
2024-01-26 15:20:00,64.59,64.65,64.58,64.64,33272.0,61.6291,61.6863,61.6195,61.6768,33272.0
2024-01-26 15:25:00,64.63,64.66,64.58,64.59,41467.0,61.6672,61.6958,61.6195,61.6291,41467.0
2024-01-26 15:30:00,64.6,64.61,64.54,64.55,29383.0,61.6386,61.6481,61.5813,61.5909,29383.0
2024-01-26 15:35:00,64.55,64.55,64.51,64.52,26239.0,61.5909,61.5909,61.5527,61.5623,26239.0
2024-01-26 15:40:00,64.53,64.59,64.52,64.59,41462.0,61.5718,61.6291,61.5623,61.6291,41462.0
2024-01-26 15:45:00,64.59,64.61,64.56,64.59,78504.0,61.6291,61.6481,61.6004,61.6291,78504.0
2024-01-26 15:50:00,64.59,64.62,64.51,64.51,75317.0,61.6291,61.6577,61.5527,61.5527,75317.0
2024-01-26 15:55:00,64.51,64.54,64.5,64.51,163207.0,61.5527,61.5813,61.5432,61.5527,163207.0
2024-01-29 09:30:00,64.61,64.7,64.49,64.58,43804.0,61.6481,61.734,61.5336,61.6195,43804.0
2024-01-29 09:35:00,64.56,64.76,64.52,64.57,26481.0,61.6004,61.7913,61.5623,61.61,26481.0
2024-01-29 09:40:00,64.57,64.61,64.43,64.57,14145.0,61.61,61.6481,61.4764,61.61,14145.0
2024-01-29 09:45:00,64.58,64.59,64.49,64.59,13010.0,61.6195,61.6291,61.5336,61.6291,13010.0
2024-01-29 09:50:00,64.59,64.6,64.5,64.54,17960.0,61.6291,61.6386,61.5432,61.5813,17960.0
2024-01-29 09:55:00,64.54,64.58,64.47,64.48,13688.0,61.5813,61.6195,61.5146,61.5241,13688.0
2024-01-29 10:00:00,64.47,64.58,64.47,64.56,22800.0,61.5146,61.6195,61.5146,61.6004,22800.0
2024-01-29 10:05:00,64.56,64.56,64.45,64.54,20999.0,61.6004,61.6004,61.4955,61.5813,20999.0
2024-01-29 10:10:00,64.53,64.59,64.49,64.56,21635.0,61.5718,61.6291,61.5336,61.6004,21635.0
2024-01-29 10:15:00,64.55,64.59,64.55,64.59,16010.0,61.5909,61.6291,61.5909,61.6291,16010.0
2024-01-29 10:20:00,64.59,64.62,64.55,64.56,14533.0,61.6291,61.6577,61.5909,61.6004,14533.0
2024-01-29 10:25:00,64.55,64.55,64.42,64.43,12682.0,61.5909,61.5909,61.4668,61.4764,12682.0
2024-01-29 10:30:00,64.43,64.45,64.39,64.43,15249.0,61.4764,61.4955,61.4382,61.4764,15249.0
2024-01-29 10:35:00,64.42,64.51,64.41,64.49,11069.0,61.4668,61.5527,61.4573,61.5336,11069.0
2024-01-29 10:40:00,64.5,64.51,64.48,64.5,16331.0,61.5432,61.5527,61.5241,61.5432,16331.0
2024-01-29 10:45:00,64.5,64.54,64.45,64.53,10108.0,61.5432,61.5813,61.4955,61.5718,10108.0
2024-01-29 10:50:00,64.53,64.54,64.48,64.49,12265.0,61.5718,61.5813,61.5241,61.5336,12265.0
2024-01-29 10:55:00,64.5,64.54,64.46,64.54,15098.0,61.5432,61.5813,61.505,61.5813,15098.0
2024-01-29 11:00:00,64.53,64.54,64.48,64.51,12481.0,61.5718,61.5813,61.5241,61.5527,12481.0
2024-01-29 11:05:00,64.51,64.54,64.5,64.53,10988.0,61.5527,61.5813,61.5432,61.5718,10988.0
2024-01-29 11:10:00,64.53,64.55,64.5,64.51,11636.0,61.5718,61.5909,61.5432,61.5527,11636.0
2024-01-29 11:15:00,64.53,64.54,64.47,64.51,11198.0,61.5718,61.5813,61.5146,61.5527,11198.0
2024-01-29 11:20:00,64.52,64.57,64.51,64.56,13508.0,61.5623,61.61,61.5527,61.6004,13508.0
2024-01-29 11:25:00,64.56,64.61,64.55,64.58,14105.0,61.6004,61.6481,61.5909,61.6195,14105.0
2024-01-29 11:30:00,64.58,64.6,64.56,64.59,8904.0,61.6195,61.6386,61.6004,61.6291,8904.0
2024-01-29 11:35:00,64.6,64.61,64.56,64.56,8672.0,61.6386,61.6481,61.6004,61.6004,8672.0
2024-01-29 11:40:00,64.57,64.6,64.55,64.59,24016.0,61.61,61.6386,61.5909,61.6291,24016.0
2024-01-29 11:45:00,64.6,64.63,64.59,64.63,8755.0,61.6386,61.6672,61.6291,61.6672,8755.0
2024-01-29 11:50:00,64.64,64.68,64.62,64.64,11903.0,61.6768,61.7149,61.6577,61.6768,11903.0
2024-01-29 11:55:00,64.64,64.64,64.57,64.58,20635.0,61.6768,61.6768,61.61,61.6195,20635.0
2024-01-29 12:00:00,64.57,64.57,64.52,64.54,12774.0,61.61,61.61,61.5623,61.5813,12774.0
2024-01-29 12:05:00,64.53,64.54,64.48,64.48,7932.0,61.5718,61.5813,61.5241,61.5241,7932.0
2024-01-29 12:10:00,64.48,64.48,64.35,64.39,10082.0,61.5241,61.5241,61.4001,61.4382,10082.0
2024-01-29 12:15:00,64.39,64.41,64.35,64.37,7965.0,61.4382,61.4573,61.4001,61.4191,7965.0
2024-01-29 12:20:00,64.38,64.39,64.31,64.31,17040.0,61.4287,61.4382,61.3619,61.3619,17040.0
2024-01-29 12:25:00,64.31,64.33,64.29,64.32,10979.0,61.3619,61.381,61.3428,61.3714,10979.0
2024-01-29 12:30:00,64.32,64.33,64.28,64.31,15826.0,61.3714,61.381,61.3333,61.3619,15826.0
2024-01-29 12:35:00,64.31,64.37,64.3,64.37,15280.0,61.3619,61.4191,61.3523,61.4191,15280.0
2024-01-29 12:40:00,64.37,64.38,64.33,64.34,12244.0,61.4191,61.4287,61.381,61.3905,12244.0
2024-01-29 12:45:00,64.34,64.35,64.28,64.3,15827.0,61.3905,61.4001,61.3333,61.3523,15827.0
2024-01-29 12:50:00,64.3,64.3,64.23,64.23,11197.0,61.3523,61.3523,61.2856,61.2856,11197.0
2024-01-29 12:55:00,64.23,64.25,64.18,64.2,10343.0,61.2856,61.3046,61.2378,61.2569,10343.0
2024-01-29 13:00:00,64.2,64.23,64.16,64.2,10240.0,61.2569,61.2856,61.2188,61.2569,10240.0
2024-01-29 13:05:00,64.21,64.25,64.2,64.23,11562.0,61.2665,61.3046,61.2569,61.2856,11562.0
2024-01-29 13:10:00,64.23,64.25,64.2,64.25,11456.0,61.2856,61.3046,61.2569,61.3046,11456.0
2024-01-29 13:15:00,64.23,64.24,64.21,64.23,13529.0,61.2856,61.2951,61.2665,61.2856,13529.0
2024-01-29 13:20:00,64.23,64.3,64.23,64.28,16373.0,61.2856,61.3523,61.2856,61.3333,16373.0
2024-01-29 13:25:00,64.29,64.32,64.26,64.31,23193.0,61.3428,61.3714,61.3142,61.3619,23193.0
2024-01-29 13:30:00,64.31,64.31,64.25,64.28,15940.0,61.3619,61.3619,61.3046,61.3333,15940.0
2024-01-29 13:35:00,64.28,64.31,64.26,64.31,9386.0,61.3333,61.3619,61.3142,61.3619,9386.0
2024-01-29 13:40:00,64.3,64.3,64.27,64.3,22105.0,61.3523,61.3523,61.3237,61.3523,22105.0
2024-01-29 13:45:00,64.3,64.31,64.26,64.3,12683.0,61.3523,61.3619,61.3142,61.3523,12683.0
2024-01-29 13:50:00,64.3,64.3,64.24,64.28,12910.0,61.3523,61.3523,61.2951,61.3333,12910.0
2024-01-29 13:55:00,64.28,64.3,64.25,64.27,16140.0,61.3333,61.3523,61.3046,61.3237,16140.0
2024-01-29 14:00:00,64.27,64.28,64.23,64.23,6384.0,61.3237,61.3333,61.2856,61.2856,6384.0
2024-01-29 14:05:00,64.23,64.25,64.22,64.25,10384.0,61.2856,61.3046,61.276,61.3046,10384.0
2024-01-29 14:10:00,64.25,64.26,64.2,64.22,13493.0,61.3046,61.3142,61.2569,61.276,13493.0
2024-01-29 14:15:00,64.21,64.22,64.18,64.2,9041.0,61.2665,61.276,61.2378,61.2569,9041.0
2024-01-29 14:20:00,64.2,64.26,64.2,64.26,10942.0,61.2569,61.3142,61.2569,61.3142,10942.0
2024-01-29 14:25:00,64.25,64.26,64.22,64.25,8936.0,61.3046,61.3142,61.276,61.3046,8936.0
2024-01-29 14:30:00,64.25,64.3,64.22,64.23,19968.0,61.3046,61.3523,61.276,61.2856,19968.0
2024-01-29 14:35:00,64.23,64.24,64.2,64.2,11902.0,61.2856,61.2951,61.2569,61.2569,11902.0
2024-01-29 14:40:00,64.2,64.21,64.15,64.17,37535.0,61.2569,61.2665,61.2092,61.2283,37535.0
2024-01-29 14:45:00,64.18,64.21,64.15,64.19,21223.0,61.2378,61.2665,61.2092,61.2474,21223.0
2024-01-29 14:50:00,64.19,64.2,64.15,64.17,12414.0,61.2474,61.2569,61.2092,61.2283,12414.0
2024-01-29 14:55:00,64.17,64.2,64.16,64.17,13932.0,61.2283,61.2569,61.2188,61.2283,13932.0
2024-01-29 15:00:00,64.17,64.26,64.17,64.26,15954.0,61.2283,61.3142,61.2283,61.3142,15954.0
2024-01-29 15:05:00,64.26,64.28,64.22,64.26,18420.0,61.3142,61.3333,61.276,61.3142,18420.0
2024-01-29 15:10:00,64.26,64.32,64.25,64.31,15316.0,61.3142,61.3714,61.3046,61.3619,15316.0
2024-01-29 15:15:00,64.31,64.37,64.3,64.36,22063.0,61.3619,61.4191,61.3523,61.4096,22063.0
2024-01-29 15:20:00,64.36,64.45,64.35,64.39,23127.0,61.4096,61.4955,61.4001,61.4382,23127.0
2024-01-29 15:25:00,64.39,64.43,64.38,64.39,20943.0,61.4382,61.4764,61.4287,61.4382,20943.0
2024-01-29 15:30:00,64.39,64.41,64.35,64.37,21333.0,61.4382,61.4573,61.4001,61.4191,21333.0
2024-01-29 15:35:00,64.37,64.37,64.31,64.34,17802.0,61.4191,61.4191,61.3619,61.3905,17802.0
2024-01-29 15:40:00,64.34,64.36,64.31,64.32,23945.0,61.3905,61.4096,61.3619,61.3714,23945.0
2024-01-29 15:45:00,64.32,64.33,64.27,64.31,42973.0,61.3714,61.381,61.3237,61.3619,42973.0
2024-01-29 15:50:00,64.31,64.36,64.29,64.31,79719.0,61.3619,61.4096,61.3428,61.3619,79719.0
2024-01-29 15:55:00,64.31,64.37,64.25,64.26,271789.0,61.3619,61.4191,61.3046,61.3142,271789.0
2024-01-30 09:30:00,64.38,64.55,64.38,64.55,67793.0,61.4287,61.5909,61.4287,61.5909,67793.0
2024-01-30 09:35:00,64.55,64.57,64.34,64.38,27227.0,61.5909,61.61,61.3905,61.4287,27227.0
2024-01-30 09:40:00,64.39,64.44,64.3,64.34,41141.0,61.4382,61.4859,61.3523,61.3905,41141.0
2024-01-30 09:45:00,64.34,64.48,64.34,64.38,23799.0,61.3905,61.5241,61.3905,61.4287,23799.0
2024-01-30 09:50:00,64.37,64.41,64.35,64.38,29930.0,61.4191,61.4573,61.4001,61.4287,29930.0
2024-01-30 09:55:00,64.38,64.41,64.34,64.38,30987.0,61.4287,61.4573,61.3905,61.4287,30987.0
2024-01-30 10:00:00,64.38,64.4,64.32,64.38,34327.0,61.4287,61.4478,61.3714,61.4287,34327.0
2024-01-30 10:05:00,64.37,64.52,64.36,64.51,27168.0,61.4191,61.5623,61.4096,61.5527,27168.0
2024-01-30 10:10:00,64.52,64.59,64.5,64.58,12251.0,61.5623,61.6291,61.5432,61.6195,12251.0
2024-01-30 10:15:00,64.57,64.66,64.57,64.66,13337.0,61.61,61.6958,61.61,61.6958,13337.0
2024-01-30 10:20:00,64.66,64.71,64.63,64.66,13180.0,61.6958,61.7436,61.6672,61.6958,13180.0
2024-01-30 10:25:00,64.67,64.72,64.66,64.7,11814.0,61.7054,61.7531,61.6958,61.734,11814.0
2024-01-30 10:30:00,64.7,64.78,64.68,64.78,32959.0,61.734,61.8103,61.7149,61.8103,32959.0
2024-01-30 10:35:00,64.78,64.79,64.74,64.74,15778.0,61.8103,61.8199,61.7722,61.7722,15778.0
2024-01-30 10:40:00,64.75,64.83,64.73,64.81,12964.0,61.7817,61.8581,61.7626,61.839,12964.0
2024-01-30 10:45:00,64.81,64.86,64.81,64.86,14765.0,61.839,61.8867,61.839,61.8867,14765.0
2024-01-30 10:50:00,64.87,64.87,64.8,64.83,26680.0,61.8962,61.8962,61.8294,61.8581,26680.0
2024-01-30 10:55:00,64.84,64.84,64.7,64.7,29132.0,61.8676,61.8676,61.734,61.734,29132.0
2024-01-30 11:00:00,64.7,64.78,64.69,64.69,9165.0,61.734,61.8103,61.7245,61.7245,9165.0
2024-01-30 11:05:00,64.7,64.74,64.69,64.71,8090.0,61.734,61.7722,61.7245,61.7436,8090.0
2024-01-30 11:10:00,64.71,64.72,64.63,64.63,10159.0,61.7436,61.7531,61.6672,61.6672,10159.0
2024-01-30 11:15:00,64.63,64.68,64.61,64.66,10099.0,61.6672,61.7149,61.6481,61.6958,10099.0
2024-01-30 11:20:00,64.67,64.71,64.66,64.7,17300.0,61.7054,61.7436,61.6958,61.734,17300.0
2024-01-30 11:25:00,64.71,64.73,64.66,64.69,12748.0,61.7436,61.7626,61.6958,61.7245,12748.0
2024-01-30 11:30:00,64.68,64.69,64.64,64.64,12762.0,61.7149,61.7245,61.6768,61.6768,12762.0
2024-01-30 11:35:00,64.65,64.72,64.65,64.72,6957.0,61.6863,61.7531,61.6863,61.7531,6957.0
2024-01-30 11:40:00,64.72,64.81,64.71,64.76,9753.0,61.7531,61.839,61.7436,61.7913,9753.0
2024-01-30 11:45:00,64.77,64.79,64.74,64.79,11446.0,61.8008,61.8199,61.7722,61.8199,11446.0
2024-01-30 11:50:00,64.78,64.81,64.76,64.81,6586.0,61.8103,61.839,61.7913,61.839,6586.0
2024-01-30 11:55:00,64.81,64.85,64.79,64.83,7916.0,61.839,61.8771,61.8199,61.8581,7916.0
2024-01-30 12:00:00,64.81,64.84,64.8,64.82,12441.0,61.839,61.8676,61.8294,61.8485,12441.0
2024-01-30 12:05:00,64.82,64.82,64.75,64.8,7007.0,61.8485,61.8485,61.7817,61.8294,7007.0
2024-01-30 12:10:00,64.8,64.8,64.75,64.75,6769.0,61.8294,61.8294,61.7817,61.7817,6769.0
2024-01-30 12:15:00,64.75,64.81,64.74,64.81,10511.0,61.7817,61.839,61.7722,61.839,10511.0
2024-01-30 12:20:00,64.81,64.89,64.8,64.89,12687.0,61.839,61.9153,61.8294,61.9153,12687.0
2024-01-30 12:25:00,64.89,64.9,64.87,64.89,10679.0,61.9153,61.9248,61.8962,61.9153,10679.0
2024-01-30 12:30:00,64.89,64.97,64.86,64.96,28233.0,61.9153,61.9916,61.8867,61.9821,28233.0
2024-01-30 12:35:00,64.95,64.95,64.88,64.89,8835.0,61.9726,61.9726,61.9058,61.9153,8835.0
2024-01-30 12:40:00,64.88,64.9,64.86,64.87,13996.0,61.9058,61.9248,61.8867,61.8962,13996.0
2024-01-30 12:45:00,64.87,64.98,64.86,64.95,19894.0,61.8962,62.0012,61.8867,61.9726,19894.0
2024-01-30 12:50:00,64.95,65.0,64.94,64.98,17638.0,61.9726,62.0203,61.963,62.0012,17638.0
2024-01-30 12:55:00,65.0,65.04,64.99,65.03,28440.0,62.0203,62.0584,62.0107,62.0489,28440.0
2024-01-30 13:00:00,65.03,65.12,65.03,65.08,37781.0,62.0489,62.1348,62.0489,62.0966,37781.0
2024-01-30 13:05:00,65.08,65.08,65.04,65.06,10287.0,62.0966,62.0966,62.0584,62.0775,10287.0
2024-01-30 13:10:00,65.06,65.1,65.06,65.09,7701.0,62.0775,62.1157,62.0775,62.1061,7701.0
2024-01-30 13:15:00,65.09,65.1,65.06,65.09,10055.0,62.1061,62.1157,62.0775,62.1061,10055.0
2024-01-30 13:20:00,65.09,65.14,65.08,65.09,14484.0,62.1061,62.1538,62.0966,62.1061,14484.0
2024-01-30 13:25:00,65.09,65.13,65.08,65.11,13324.0,62.1061,62.1443,62.0966,62.1252,13324.0
2024-01-30 13:30:00,65.12,65.17,65.11,65.17,14359.0,62.1348,62.1825,62.1252,62.1825,14359.0
2024-01-30 13:35:00,65.16,65.19,65.14,65.17,15663.0,62.1729,62.2015,62.1538,62.1825,15663.0
2024-01-30 13:40:00,65.18,65.23,65.18,65.23,18000.0,62.192,62.2397,62.192,62.2397,18000.0
2024-01-30 13:45:00,65.23,65.23,65.18,65.19,11680.0,62.2397,62.2397,62.192,62.2015,11680.0
2024-01-30 13:50:00,65.19,65.25,65.16,65.25,13749.0,62.2015,62.2588,62.1729,62.2588,13749.0
2024-01-30 13:55:00,65.25,65.25,65.18,65.23,17734.0,62.2588,62.2588,62.192,62.2397,17734.0
2024-01-30 14:00:00,65.23,65.3,65.23,65.28,20338.0,62.2397,62.3065,62.2397,62.2874,20338.0
2024-01-30 14:05:00,65.29,65.32,65.27,65.31,20589.0,62.297,62.3256,62.2779,62.316,20589.0
2024-01-30 14:10:00,65.31,65.36,65.31,65.33,15493.0,62.316,62.3638,62.316,62.3351,15493.0
2024-01-30 14:15:00,65.33,65.36,65.31,65.36,17972.0,62.3351,62.3638,62.316,62.3638,17972.0
2024-01-30 14:20:00,65.35,65.36,65.32,65.34,10778.0,62.3542,62.3638,62.3256,62.3447,10778.0
2024-01-30 14:25:00,65.34,65.34,65.31,65.34,22621.0,62.3447,62.3447,62.316,62.3447,22621.0
2024-01-30 14:30:00,65.34,65.35,65.3,65.33,10880.0,62.3447,62.3542,62.3065,62.3351,10880.0
2024-01-30 14:35:00,65.34,65.36,65.32,65.34,32026.0,62.3447,62.3638,62.3256,62.3447,32026.0
2024-01-30 14:40:00,65.33,65.38,65.33,65.36,13543.0,62.3351,62.3828,62.3351,62.3638,13543.0
2024-01-30 14:45:00,65.36,65.36,65.29,65.3,19283.0,62.3638,62.3638,62.297,62.3065,19283.0
2024-01-30 14:50:00,65.3,65.35,65.28,65.33,62477.0,62.3065,62.3542,62.2874,62.3351,62477.0
2024-01-30 14:55:00,65.34,65.37,65.29,65.37,16258.0,62.3447,62.3733,62.297,62.3733,16258.0
2024-01-30 15:00:00,65.36,65.36,65.29,65.32,17365.0,62.3638,62.3638,62.297,62.3256,17365.0
2024-01-30 15:05:00,65.31,65.32,65.23,65.23,24433.0,62.316,62.3256,62.2397,62.2397,24433.0
2024-01-30 15:10:00,65.24,65.25,65.17,65.23,47582.0,62.2493,62.2588,62.1825,62.2397,47582.0
2024-01-30 15:15:00,65.23,65.29,65.23,65.28,16657.0,62.2397,62.297,62.2397,62.2874,16657.0
2024-01-30 15:20:00,65.28,65.31,65.26,65.28,18900.0,62.2874,62.316,62.2683,62.2874,18900.0
2024-01-30 15:25:00,65.28,65.35,65.27,65.31,41297.0,62.2874,62.3542,62.2779,62.316,41297.0
2024-01-30 15:30:00,65.31,65.35,65.29,65.35,22671.0,62.316,62.3542,62.297,62.3542,22671.0
2024-01-30 15:35:00,65.34,65.35,65.24,65.25,28736.0,62.3447,62.3542,62.2493,62.2588,28736.0
2024-01-30 15:40:00,65.25,65.31,65.22,65.29,33984.0,62.2588,62.316,62.2302,62.297,33984.0
2024-01-30 15:45:00,65.3,65.35,65.29,65.32,34491.0,62.3065,62.3542,62.297,62.3256,34491.0
2024-01-30 15:50:00,65.33,65.39,65.31,65.31,64810.0,62.3351,62.3924,62.316,62.316,64810.0
2024-01-30 15:55:00,65.32,65.39,65.29,65.35,228603.0,62.3256,62.3924,62.297,62.3542,228603.0
2024-01-31 09:30:00,65.44,65.47,65.19,65.21,69907.0,62.4401,62.4687,62.2015,62.2206,69907.0
2024-01-31 09:35:00,65.22,65.25,65.02,65.15,19190.0,62.2302,62.2588,62.0393,62.1634,19190.0
2024-01-31 09:40:00,65.15,65.39,65.14,65.33,12623.0,62.1634,62.3924,62.1538,62.3351,12623.0
2024-01-31 09:45:00,65.32,65.4,65.27,65.31,32439.0,62.3256,62.4019,62.2779,62.316,32439.0
2024-01-31 09:50:00,65.3,65.34,65.13,65.16,18844.0,62.3065,62.3447,62.1443,62.1729,18844.0
2024-01-31 09:55:00,65.14,65.21,65.09,65.17,28410.0,62.1538,62.2206,62.1061,62.1825,28410.0
2024-01-31 10:00:00,65.17,65.28,65.17,65.21,27932.0,62.1825,62.2874,62.1825,62.2206,27932.0
2024-01-31 10:05:00,65.21,65.35,65.2,65.34,30920.0,62.2206,62.3542,62.2111,62.3447,30920.0
2024-01-31 10:10:00,65.34,65.53,65.33,65.52,42503.0,62.3447,62.526,62.3351,62.5164,42503.0
2024-01-31 10:15:00,65.52,65.54,65.39,65.43,17827.0,62.5164,62.5355,62.3924,62.4305,17827.0
2024-01-31 10:20:00,65.45,65.5,65.44,65.47,17924.0,62.4496,62.4973,62.4401,62.4687,17924.0
2024-01-31 10:25:00,65.48,65.69,65.48,65.66,20684.0,62.4783,62.6786,62.4783,62.65,20684.0
2024-01-31 10:30:00,65.69,65.84,65.69,65.75,22196.0,62.6786,62.8218,62.6786,62.7359,22196.0
2024-01-31 10:35:00,65.75,65.88,65.73,65.82,39252.0,62.7359,62.8599,62.7168,62.8027,39252.0
2024-01-31 10:40:00,65.83,65.92,65.83,65.84,22760.0,62.8122,62.8981,62.8122,62.8218,22760.0
2024-01-31 10:45:00,65.85,65.89,65.83,65.84,22894.0,62.8313,62.8695,62.8122,62.8218,22894.0
2024-01-31 10:50:00,65.83,65.84,65.73,65.76,16238.0,62.8122,62.8218,62.7168,62.7454,16238.0
2024-01-31 10:55:00,65.76,65.76,65.61,65.62,13354.0,62.7454,62.7454,62.6023,62.6118,13354.0
2024-01-31 11:00:00,65.62,65.62,65.47,65.48,11717.0,62.6118,62.6118,62.4687,62.4783,11717.0
2024-01-31 11:05:00,65.48,65.55,65.45,65.54,26250.0,62.4783,62.545,62.4496,62.5355,26250.0
2024-01-31 11:10:00,65.55,65.59,65.47,65.5,16883.0,62.545,62.5832,62.4687,62.4973,16883.0
2024-01-31 11:15:00,65.49,65.53,65.49,65.51,13772.0,62.4878,62.526,62.4878,62.5069,13772.0
2024-01-31 11:20:00,65.51,65.56,65.47,65.49,11784.0,62.5069,62.5546,62.4687,62.4878,11784.0
2024-01-31 11:25:00,65.49,65.55,65.48,65.49,21838.0,62.4878,62.545,62.4783,62.4878,21838.0
2024-01-31 11:30:00,65.49,65.54,65.43,65.54,14763.0,62.4878,62.5355,62.4305,62.5355,14763.0
2024-01-31 11:35:00,65.53,65.53,65.42,65.42,8803.0,62.526,62.526,62.421,62.421,8803.0
2024-01-31 11:40:00,65.42,65.43,65.32,65.33,38805.0,62.421,62.4305,62.3256,62.3351,38805.0
2024-01-31 11:45:00,65.34,65.39,65.3,65.36,12535.0,62.3447,62.3924,62.3065,62.3638,12535.0
2024-01-31 11:50:00,65.37,65.38,65.33,65.33,11680.0,62.3733,62.3828,62.3351,62.3351,11680.0
2024-01-31 11:55:00,65.33,65.36,65.28,65.28,9298.0,62.3351,62.3638,62.2874,62.2874,9298.0
2024-01-31 12:00:00,65.28,65.36,65.26,65.26,12199.0,62.2874,62.3638,62.2683,62.2683,12199.0
2024-01-31 12:05:00,65.27,65.31,65.26,65.27,11973.0,62.2779,62.316,62.2683,62.2779,11973.0
2024-01-31 12:10:00,65.28,65.34,65.27,65.33,10455.0,62.2874,62.3447,62.2779,62.3351,10455.0
2024-01-31 12:15:00,65.31,65.32,65.26,65.28,14819.0,62.316,62.3256,62.2683,62.2874,14819.0
2024-01-31 12:20:00,65.28,65.32,65.26,65.28,16923.0,62.2874,62.3256,62.2683,62.2874,16923.0
2024-01-31 12:25:00,65.29,65.34,65.27,65.33,12780.0,62.297,62.3447,62.2779,62.3351,12780.0
2024-01-31 12:30:00,65.33,65.37,65.3,65.31,10374.0,62.3351,62.3733,62.3065,62.316,10374.0
2024-01-31 12:35:00,65.31,65.35,65.3,65.31,13244.0,62.316,62.3542,62.3065,62.316,13244.0
2024-01-31 12:40:00,65.31,65.33,65.27,65.33,8786.0,62.316,62.3351,62.2779,62.3351,8786.0
2024-01-31 12:45:00,65.33,65.36,65.31,65.33,11958.0,62.3351,62.3638,62.316,62.3351,11958.0
2024-01-31 12:50:00,65.33,65.35,65.29,65.29,17832.0,62.3351,62.3542,62.297,62.297,17832.0
2024-01-31 12:55:00,65.28,65.37,65.28,65.37,17477.0,62.2874,62.3733,62.2874,62.3733,17477.0
2024-01-31 13:00:00,65.37,65.37,65.28,65.28,15927.0,62.3733,62.3733,62.2874,62.2874,15927.0
2024-01-31 13:05:00,65.28,65.3,65.17,65.17,11442.0,62.2874,62.3065,62.1825,62.1825,11442.0
2024-01-31 13:10:00,65.17,65.19,65.15,65.17,13750.0,62.1825,62.2015,62.1634,62.1825,13750.0
2024-01-31 13:15:00,65.18,65.18,65.1,65.12,15219.0,62.192,62.192,62.1157,62.1348,15219.0
2024-01-31 13:20:00,65.1,65.12,65.04,65.12,24177.0,62.1157,62.1348,62.0584,62.1348,24177.0
2024-01-31 13:25:00,65.12,65.19,65.12,65.17,6951.0,62.1348,62.2015,62.1348,62.1825,6951.0
2024-01-31 13:30:00,65.17,65.19,65.15,65.16,8732.0,62.1825,62.2015,62.1634,62.1729,8732.0
2024-01-31 13:35:00,65.16,65.16,65.1,65.12,20144.0,62.1729,62.1729,62.1157,62.1348,20144.0
2024-01-31 13:40:00,65.12,65.13,65.08,65.12,11753.0,62.1348,62.1443,62.0966,62.1348,11753.0
2024-01-31 13:45:00,65.12,65.17,65.11,65.17,11411.0,62.1348,62.1825,62.1252,62.1825,11411.0
2024-01-31 13:50:00,65.17,65.25,65.17,65.2,32592.0,62.1825,62.2588,62.1825,62.2111,32592.0
2024-01-31 13:55:00,65.2,65.22,65.14,65.14,9216.0,62.2111,62.2302,62.1538,62.1538,9216.0
2024-01-31 14:00:00,65.16,65.19,64.99,65.03,16432.0,62.1729,62.2015,62.0107,62.0489,16432.0
2024-01-31 14:05:00,65.04,65.1,64.98,65.06,42006.0,62.0584,62.1157,62.0012,62.0775,42006.0
2024-01-31 14:10:00,65.07,65.14,65.07,65.1,27087.0,62.0871,62.1538,62.0871,62.1157,27087.0
2024-01-31 14:15:00,65.09,65.13,65.08,65.11,12174.0,62.1061,62.1443,62.0966,62.1252,12174.0
2024-01-31 14:20:00,65.11,65.19,65.1,65.16,16067.0,62.1252,62.2015,62.1157,62.1729,16067.0
2024-01-31 14:25:00,65.16,65.19,65.16,65.18,12208.0,62.1729,62.2015,62.1729,62.192,12208.0
2024-01-31 14:30:00,65.19,65.23,65.18,65.2,18688.0,62.2015,62.2397,62.192,62.2111,18688.0
2024-01-31 14:35:00,65.2,65.28,65.19,65.27,20149.0,62.2111,62.2874,62.2015,62.2779,20149.0
2024-01-31 14:40:00,65.28,65.28,65.12,65.13,18435.0,62.2874,62.2874,62.1348,62.1443,18435.0
2024-01-31 14:45:00,65.14,65.15,65.02,65.04,19318.0,62.1538,62.1634,62.0393,62.0584,19318.0
2024-01-31 14:50:00,65.03,65.03,64.92,64.95,45718.0,62.0489,62.0489,61.9439,61.9726,45718.0
2024-01-31 14:55:00,64.94,65.0,64.93,64.96,17952.0,61.963,62.0203,61.9535,61.9821,17952.0
2024-01-31 15:00:00,64.96,64.96,64.83,64.85,22098.0,61.9821,61.9821,61.8581,61.8771,22098.0
2024-01-31 15:05:00,64.84,64.95,64.82,64.95,26079.0,61.8676,61.9726,61.8485,61.9726,26079.0
2024-01-31 15:10:00,64.95,65.02,64.95,65.01,20670.0,61.9726,62.0393,61.9726,62.0298,20670.0
2024-01-31 15:15:00,65.01,65.08,64.97,65.04,24170.0,62.0298,62.0966,61.9916,62.0584,24170.0
2024-01-31 15:20:00,65.05,65.14,65.01,65.03,21100.0,62.068,62.1538,62.0298,62.0489,21100.0
2024-01-31 15:25:00,65.02,65.04,64.98,65.0,20805.0,62.0393,62.0584,62.0012,62.0203,20805.0
2024-01-31 15:30:00,65.01,65.08,65.0,65.08,19181.0,62.0298,62.0966,62.0203,62.0966,19181.0
2024-01-31 15:35:00,65.07,65.09,65.03,65.08,22390.0,62.0871,62.1061,62.0489,62.0966,22390.0
2024-01-31 15:40:00,65.08,65.11,65.04,65.09,30433.0,62.0966,62.1252,62.0584,62.1061,30433.0
2024-01-31 15:45:00,65.09,65.15,65.08,65.09,36568.0,62.1061,62.1634,62.0966,62.1061,36568.0
2024-01-31 15:50:00,65.09,65.13,64.99,65.01,101495.0,62.1061,62.1443,62.0107,62.0298,101495.0
2024-01-31 15:55:00,65.01,65.01,64.9,64.9,326589.0,62.0298,62.0298,61.9248,61.9248,326589.0
2024-02-01 09:30:00,64.64,64.67,64.11,64.12,114762.0,61.6768,61.7054,61.1711,61.1806,114762.0
2024-02-01 09:35:00,64.16,64.19,63.93,64.02,35790.0,61.2188,61.2474,60.9993,61.0852,35790.0
2024-02-01 09:40:00,64.03,64.09,63.96,63.99,15834.0,61.0947,61.152,61.0279,61.0566,15834.0
2024-02-01 09:45:00,63.98,64.2,63.98,64.16,25473.0,61.047,61.2569,61.047,61.2188,25473.0
2024-02-01 09:50:00,64.18,64.42,64.16,64.4,21477.0,61.2378,61.4668,61.2188,61.4478,21477.0
2024-02-01 09:55:00,64.39,64.49,64.29,64.31,32697.0,61.4382,61.5336,61.3428,61.3619,32697.0
2024-02-01 10:00:00,64.3,64.33,64.25,64.26,22171.0,61.3523,61.381,61.3046,61.3142,22171.0
2024-02-01 10:05:00,64.27,64.32,64.22,64.29,27489.0,61.3237,61.3714,61.276,61.3428,27489.0
2024-02-01 10:10:00,64.3,64.39,64.3,64.35,17779.0,61.3523,61.4382,61.3523,61.4001,17779.0
2024-02-01 10:15:00,64.35,64.49,64.35,64.46,16032.0,61.4001,61.5336,61.4001,61.505,16032.0
2024-02-01 10:20:00,64.47,64.53,64.45,64.48,16359.0,61.5146,61.5718,61.4955,61.5241,16359.0
2024-02-01 10:25:00,64.49,64.58,64.47,64.56,22387.0,61.5336,61.6195,61.5146,61.6004,22387.0
2024-02-01 10:30:00,64.57,64.8,64.57,64.78,25129.0,61.61,61.8294,61.61,61.8103,25129.0
2024-02-01 10:35:00,64.8,64.84,64.75,64.8,9092.0,61.8294,61.8676,61.7817,61.8294,9092.0
2024-02-01 10:40:00,64.8,64.83,64.65,64.69,15570.0,61.8294,61.8581,61.6863,61.7245,15570.0
2024-02-01 10:45:00,64.69,64.77,64.65,64.76,20018.0,61.7245,61.8008,61.6863,61.7913,20018.0
2024-02-01 10:50:00,64.76,64.88,64.74,64.86,15362.0,61.7913,61.9058,61.7722,61.8867,15362.0
2024-02-01 10:55:00,64.85,64.9,64.82,64.84,17229.0,61.8771,61.9248,61.8485,61.8676,17229.0
2024-02-01 11:00:00,64.87,64.89,64.64,64.82,35576.0,61.8962,61.9153,61.6768,61.8485,35576.0
2024-02-01 11:05:00,64.82,64.93,64.79,64.79,38716.0,61.8485,61.9535,61.8199,61.8199,38716.0
2024-02-01 11:10:00,64.79,64.81,64.76,64.77,13736.0,61.8199,61.839,61.7913,61.8008,13736.0
2024-02-01 11:15:00,64.78,64.87,64.77,64.78,11239.0,61.8103,61.8962,61.8008,61.8103,11239.0
2024-02-01 11:20:00,64.78,64.85,64.77,64.84,18271.0,61.8103,61.8771,61.8008,61.8676,18271.0
2024-02-01 11:25:00,64.84,64.98,64.82,64.98,42607.0,61.8676,62.0012,61.8485,62.0012,42607.0
2024-02-01 11:30:00,64.99,65.12,64.95,65.09,13901.0,62.0107,62.1348,61.9726,62.1061,13901.0
2024-02-01 11:35:00,65.09,65.18,65.09,65.17,11020.0,62.1061,62.192,62.1061,62.1825,11020.0
2024-02-01 11:40:00,65.18,65.25,65.17,65.21,16902.0,62.192,62.2588,62.1825,62.2206,16902.0
2024-02-01 11:45:00,65.22,65.3,65.2,65.28,12579.0,62.2302,62.3065,62.2111,62.2874,12579.0
2024-02-01 11:50:00,65.29,65.32,65.22,65.31,17866.0,62.297,62.3256,62.2302,62.316,17866.0
2024-02-01 11:55:00,65.31,65.38,65.3,65.3,30859.0,62.316,62.3828,62.3065,62.3065,30859.0
2024-02-01 12:00:00,65.32,65.45,65.31,65.42,14298.0,62.3256,62.4496,62.316,62.421,14298.0
2024-02-01 12:05:00,65.43,65.48,65.38,65.38,8998.0,62.4305,62.4783,62.3828,62.3828,8998.0
2024-02-01 12:10:00,65.38,65.42,65.27,65.28,15371.0,62.3828,62.421,62.2779,62.2874,15371.0
2024-02-01 12:15:00,65.28,65.3,65.21,65.24,10246.0,62.2874,62.3065,62.2206,62.2493,10246.0
2024-02-01 12:20:00,65.24,65.26,65.2,65.25,15352.0,62.2493,62.2683,62.2111,62.2588,15352.0
2024-02-01 12:25:00,65.24,65.24,65.13,65.14,37133.0,62.2493,62.2493,62.1443,62.1538,37133.0
2024-02-01 12:30:00,65.15,65.18,65.14,65.14,7790.0,62.1634,62.192,62.1538,62.1538,7790.0
2024-02-01 12:35:00,65.15,65.18,65.11,65.15,13383.0,62.1634,62.192,62.1252,62.1634,13383.0
2024-02-01 12:40:00,65.14,65.2,65.13,65.19,12363.0,62.1538,62.2111,62.1443,62.2015,12363.0
2024-02-01 12:45:00,65.18,65.19,65.14,65.19,19468.0,62.192,62.2015,62.1538,62.2015,19468.0
2024-02-01 12:50:00,65.19,65.23,65.19,65.2,7033.0,62.2015,62.2397,62.2015,62.2111,7033.0
2024-02-01 12:55:00,65.2,65.22,65.13,65.14,15287.0,62.2111,62.2302,62.1443,62.1538,15287.0
2024-02-01 13:00:00,65.15,65.17,65.1,65.1,15040.0,62.1634,62.1825,62.1157,62.1157,15040.0
2024-02-01 13:05:00,65.09,65.14,65.09,65.13,10391.0,62.1061,62.1538,62.1061,62.1443,10391.0
2024-02-01 13:10:00,65.12,65.16,65.11,65.16,7223.0,62.1348,62.1729,62.1252,62.1729,7223.0
2024-02-01 13:15:00,65.15,65.16,65.06,65.09,10934.0,62.1634,62.1729,62.0775,62.1061,10934.0
2024-02-01 13:20:00,65.11,65.14,65.07,65.14,59024.0,62.1252,62.1538,62.0871,62.1538,59024.0
2024-02-01 13:25:00,65.13,65.18,65.13,65.15,26071.0,62.1443,62.192,62.1443,62.1634,26071.0
2024-02-01 13:30:00,65.14,65.16,65.11,65.11,7505.0,62.1538,62.1729,62.1252,62.1252,7505.0
2024-02-01 13:35:00,65.1,65.12,65.07,65.07,9925.0,62.1157,62.1348,62.0871,62.0871,9925.0
2024-02-01 13:40:00,65.07,65.12,65.07,65.08,15664.0,62.0871,62.1348,62.0871,62.0966,15664.0
2024-02-01 13:45:00,65.08,65.1,65.04,65.09,7156.0,62.0966,62.1157,62.0584,62.1061,7156.0
2024-02-01 13:50:00,65.09,65.11,65.08,65.09,10273.0,62.1061,62.1252,62.0966,62.1061,10273.0
2024-02-01 13:55:00,65.09,65.09,64.99,65.05,33968.0,62.1061,62.1061,62.0107,62.068,33968.0
2024-02-01 14:00:00,65.06,65.06,64.99,65.02,15871.0,62.0775,62.0775,62.0107,62.0393,15871.0
2024-02-01 14:05:00,65.01,65.02,64.94,64.97,10049.0,62.0298,62.0393,61.963,61.9916,10049.0
2024-02-01 14:10:00,64.98,65.01,64.96,64.97,11809.0,62.0012,62.0298,61.9821,61.9916,11809.0
2024-02-01 14:15:00,64.97,64.99,64.94,64.98,21226.0,61.9916,62.0107,61.963,62.0012,21226.0
2024-02-01 14:20:00,64.99,65.02,64.98,65.0,14863.0,62.0107,62.0393,62.0012,62.0203,14863.0
2024-02-01 14:25:00,65.0,65.0,64.9,64.92,26560.0,62.0203,62.0203,61.9248,61.9439,26560.0
2024-02-01 14:30:00,64.91,64.95,64.89,64.91,27284.0,61.9344,61.9726,61.9153,61.9344,27284.0
2024-02-01 14:35:00,64.91,64.92,64.84,64.84,25591.0,61.9344,61.9439,61.8676,61.8676,25591.0
2024-02-01 14:40:00,64.84,64.97,64.82,64.97,55448.0,61.8676,61.9916,61.8485,61.9916,55448.0
2024-02-01 14:45:00,64.96,64.96,64.88,64.9,20315.0,61.9821,61.9821,61.9058,61.9248,20315.0
2024-02-01 14:50:00,64.91,64.91,64.75,64.76,20552.0,61.9344,61.9344,61.7817,61.7913,20552.0
2024-02-01 14:55:00,64.77,64.8,64.74,64.78,20999.0,61.8008,61.8294,61.7722,61.8103,20999.0
2024-02-01 15:00:00,64.78,64.79,64.72,64.76,35629.0,61.8103,61.8199,61.7531,61.7913,35629.0
2024-02-01 15:05:00,64.76,64.79,64.71,64.72,48057.0,61.7913,61.8199,61.7436,61.7531,48057.0
2024-02-01 15:10:00,64.74,64.75,64.69,64.72,30059.0,61.7722,61.7817,61.7245,61.7531,30059.0
2024-02-01 15:15:00,64.71,64.83,64.7,64.82,38460.0,61.7436,61.8581,61.734,61.8485,38460.0
2024-02-01 15:20:00,64.83,64.86,64.8,64.85,22443.0,61.8581,61.8867,61.8294,61.8771,22443.0
2024-02-01 15:25:00,64.84,64.86,64.8,64.82,23460.0,61.8676,61.8867,61.8294,61.8485,23460.0
2024-02-01 15:30:00,64.83,64.87,64.81,64.81,87228.0,61.8581,61.8962,61.839,61.839,87228.0
2024-02-01 15:35:00,64.81,64.86,64.79,64.81,48992.0,61.839,61.8867,61.8199,61.839,48992.0
2024-02-01 15:40:00,64.81,64.86,64.77,64.79,59711.0,61.839,61.8867,61.8008,61.8199,59711.0
2024-02-01 15:45:00,64.79,64.82,64.68,64.7,95094.0,61.8199,61.8485,61.7149,61.734,95094.0
2024-02-01 15:50:00,64.71,64.8,64.68,64.69,80133.0,61.7436,61.8294,61.7149,61.7245,80133.0
2024-02-01 15:55:00,64.69,64.85,64.69,64.83,255918.0,61.7245,61.8771,61.7245,61.8581,255918.0
2024-02-02 09:30:00,64.99,65.33,64.91,64.99,68138.0,62.0107,62.3351,61.9344,62.0107,68138.0
2024-02-02 09:35:00,64.97,65.15,64.91,64.94,15825.0,61.9916,62.1634,61.9344,61.963,15825.0
2024-02-02 09:40:00,64.94,64.94,64.76,64.76,27280.0,61.963,61.963,61.7913,61.7913,27280.0
2024-02-02 09:45:00,64.75,64.78,64.48,64.56,19699.0,61.7817,61.8103,61.5241,61.6004,19699.0
2024-02-02 09:50:00,64.58,64.7,64.52,64.64,38852.0,61.6195,61.734,61.5623,61.6768,38852.0
2024-02-02 09:55:00,64.63,64.65,64.53,64.61,19722.0,61.6672,61.6863,61.5718,61.6481,19722.0
2024-02-02 10:00:00,64.66,64.71,64.6,64.7,38900.0,61.6958,61.7436,61.6386,61.734,38900.0
2024-02-02 10:05:00,64.7,64.76,64.62,64.71,56747.0,61.734,61.7913,61.6577,61.7436,56747.0
2024-02-02 10:10:00,64.72,64.78,64.7,64.72,31086.0,61.7531,61.8103,61.734,61.7531,31086.0
2024-02-02 10:15:00,64.72,64.86,64.72,64.76,38664.0,61.7531,61.8867,61.7531,61.7913,38664.0
2024-02-02 10:20:00,64.76,64.81,64.7,64.77,29203.0,61.7913,61.839,61.734,61.8008,29203.0
2024-02-02 10:25:00,64.78,64.8,64.7,64.7,26273.0,61.8103,61.8294,61.734,61.734,26273.0
2024-02-02 10:30:00,64.71,64.81,64.69,64.75,38418.0,61.7436,61.839,61.7245,61.7817,38418.0
2024-02-02 10:35:00,64.76,64.76,64.53,64.54,18260.0,61.7913,61.7913,61.5718,61.5813,18260.0
2024-02-02 10:40:00,64.55,64.57,64.49,64.56,17829.0,61.5909,61.61,61.5336,61.6004,17829.0
2024-02-02 10:45:00,64.56,64.59,64.51,64.53,15354.0,61.6004,61.6291,61.5527,61.5718,15354.0
2024-02-02 10:50:00,64.54,64.59,64.46,64.57,13156.0,61.5813,61.6291,61.505,61.61,13156.0
2024-02-02 10:55:00,64.57,64.63,64.54,64.62,10094.0,61.61,61.6672,61.5813,61.6577,10094.0
2024-02-02 11:00:00,64.62,64.74,64.6,64.74,15631.0,61.6577,61.7722,61.6386,61.7722,15631.0
2024-02-02 11:05:00,64.73,64.77,64.67,64.69,19155.0,61.7626,61.8008,61.7054,61.7245,19155.0
2024-02-02 11:10:00,64.69,64.69,64.65,64.66,6451.0,61.7245,61.7245,61.6863,61.6958,6451.0
2024-02-02 11:15:00,64.67,64.71,64.66,64.7,13253.0,61.7054,61.7436,61.6958,61.734,13253.0
2024-02-02 11:20:00,64.7,64.74,64.68,64.68,12190.0,61.734,61.7722,61.7149,61.7149,12190.0
2024-02-02 11:25:00,64.68,64.79,64.68,64.78,17721.0,61.7149,61.8199,61.7149,61.8103,17721.0
2024-02-02 11:30:00,64.79,64.85,64.76,64.8,10621.0,61.8199,61.8771,61.7913,61.8294,10621.0
2024-02-02 11:35:00,64.8,64.81,64.71,64.76,13425.0,61.8294,61.839,61.7436,61.7913,13425.0
2024-02-02 11:40:00,64.76,64.84,64.75,64.81,10741.0,61.7913,61.8676,61.7817,61.839,10741.0
2024-02-02 11:45:00,64.82,64.85,64.8,64.81,30023.0,61.8485,61.8771,61.8294,61.839,30023.0
2024-02-02 11:50:00,64.8,64.8,64.7,64.73,31690.0,61.8294,61.8294,61.734,61.7626,31690.0
2024-02-02 11:55:00,64.73,64.76,64.72,64.73,97947.0,61.7626,61.7913,61.7531,61.7626,97947.0
2024-02-02 12:00:00,64.73,64.74,64.65,64.65,91341.0,61.7626,61.7722,61.6863,61.6863,91341.0
2024-02-02 12:05:00,64.64,64.68,64.57,64.59,44252.0,61.6768,61.7149,61.61,61.6291,44252.0
2024-02-02 12:10:00,64.58,64.6,64.51,64.56,12972.0,61.6195,61.6386,61.5527,61.6004,12972.0
2024-02-02 12:15:00,64.56,64.63,64.55,64.62,14140.0,61.6004,61.6672,61.5909,61.6577,14140.0
2024-02-02 12:20:00,64.61,64.65,64.57,64.64,14481.0,61.6481,61.6863,61.61,61.6768,14481.0
2024-02-02 12:25:00,64.66,64.67,64.59,64.66,44969.0,61.6958,61.7054,61.6291,61.6958,44969.0
2024-02-02 12:30:00,64.66,64.66,64.49,64.51,11039.0,61.6958,61.6958,61.5336,61.5527,11039.0
2024-02-02 12:35:00,64.52,64.54,64.48,64.52,23619.0,61.5623,61.5813,61.5241,61.5623,23619.0
2024-02-02 12:40:00,64.52,64.52,64.4,64.41,26376.0,61.5623,61.5623,61.4478,61.4573,26376.0
2024-02-02 12:45:00,64.42,64.47,64.39,64.45,19426.0,61.4668,61.5146,61.4382,61.4955,19426.0
2024-02-02 12:50:00,64.44,64.5,64.39,64.47,13398.0,61.4859,61.5432,61.4382,61.5146,13398.0
2024-02-02 12:55:00,64.48,64.58,64.48,64.57,9101.0,61.5241,61.6195,61.5241,61.61,9101.0
2024-02-02 13:00:00,64.58,64.64,64.57,64.61,11187.0,61.6195,61.6768,61.61,61.6481,11187.0
2024-02-02 13:05:00,64.63,64.66,64.61,64.62,5867.0,61.6672,61.6958,61.6481,61.6577,5867.0
2024-02-02 13:10:00,64.62,64.7,64.61,64.7,11272.0,61.6577,61.734,61.6481,61.734,11272.0
2024-02-02 13:15:00,64.7,64.79,64.68,64.79,14159.0,61.734,61.8199,61.7149,61.8199,14159.0
2024-02-02 13:20:00,64.78,64.86,64.77,64.79,18038.0,61.8103,61.8867,61.8008,61.8199,18038.0
2024-02-02 13:25:00,64.78,64.8,64.73,64.74,24701.0,61.8103,61.8294,61.7626,61.7722,24701.0
2024-02-02 13:30:00,64.75,64.76,64.68,64.7,13629.0,61.7817,61.7913,61.7149,61.734,13629.0
2024-02-02 13:35:00,64.7,64.71,64.62,64.64,11059.0,61.734,61.7436,61.6577,61.6768,11059.0
2024-02-02 13:40:00,64.64,64.7,64.62,64.7,7736.0,61.6768,61.734,61.6577,61.734,7736.0
2024-02-02 13:45:00,64.7,64.72,64.64,64.69,16347.0,61.734,61.7531,61.6768,61.7245,16347.0
2024-02-02 13:50:00,64.68,64.72,64.67,64.72,7651.0,61.7149,61.7531,61.7054,61.7531,7651.0
2024-02-02 13:55:00,64.71,64.71,64.64,64.64,13953.0,61.7436,61.7436,61.6768,61.6768,13953.0
2024-02-02 14:00:00,64.64,64.67,64.61,64.63,16669.0,61.6768,61.7054,61.6481,61.6672,16669.0
2024-02-02 14:05:00,64.63,64.71,64.62,64.7,14351.0,61.6672,61.7436,61.6577,61.734,14351.0
2024-02-02 14:10:00,64.7,64.71,64.67,64.68,13943.0,61.734,61.7436,61.7054,61.7149,13943.0
2024-02-02 14:15:00,64.68,64.68,64.62,64.64,17535.0,61.7149,61.7149,61.6577,61.6768,17535.0
2024-02-02 14:20:00,64.64,64.64,64.58,64.62,14626.0,61.6768,61.6768,61.6195,61.6577,14626.0
2024-02-02 14:25:00,64.62,64.66,64.6,64.65,14305.0,61.6577,61.6958,61.6386,61.6863,14305.0
2024-02-02 14:30:00,64.65,64.68,64.64,64.68,71573.0,61.6863,61.7149,61.6768,61.7149,71573.0
2024-02-02 14:35:00,64.7,64.75,64.67,64.69,19799.0,61.734,61.7817,61.7054,61.7245,19799.0
2024-02-02 14:40:00,64.69,64.75,64.69,64.74,63554.0,61.7245,61.7817,61.7245,61.7722,63554.0
2024-02-02 14:45:00,64.73,64.75,64.69,64.72,22537.0,61.7626,61.7817,61.7245,61.7531,22537.0
2024-02-02 14:50:00,64.72,64.76,64.69,64.76,18498.0,61.7531,61.7913,61.7245,61.7913,18498.0
2024-02-02 14:55:00,64.76,64.83,64.75,64.77,20790.0,61.7913,61.8581,61.7817,61.8008,20790.0
2024-02-02 15:00:00,64.78,64.82,64.75,64.77,21891.0,61.8103,61.8485,61.7817,61.8008,21891.0
2024-02-02 15:05:00,64.77,64.82,64.75,64.81,21686.0,61.8008,61.8485,61.7817,61.839,21686.0
2024-02-02 15:10:00,64.81,64.83,64.79,64.8,18381.0,61.839,61.8581,61.8199,61.8294,18381.0
2024-02-02 15:15:00,64.78,64.82,64.76,64.77,14494.0,61.8103,61.8485,61.7913,61.8008,14494.0
2024-02-02 15:20:00,64.77,64.84,64.76,64.81,45558.0,61.8008,61.8676,61.7913,61.839,45558.0
2024-02-02 15:25:00,64.81,64.87,64.8,64.86,134393.0,61.839,61.8962,61.8294,61.8867,134393.0
2024-02-02 15:30:00,64.84,64.86,64.78,64.86,327718.0,61.8676,61.8867,61.8103,61.8867,327718.0
2024-02-02 15:35:00,64.86,64.94,64.85,64.92,173889.0,61.8867,61.963,61.8771,61.9439,173889.0
2024-02-02 15:40:00,64.94,64.97,64.92,64.94,18437.0,61.963,61.9916,61.9439,61.963,18437.0
2024-02-02 15:45:00,64.94,64.98,64.87,64.87,55391.0,61.963,62.0012,61.8962,61.8962,55391.0
2024-02-02 15:50:00,64.86,64.9,64.78,64.86,55972.0,61.8867,61.9248,61.8103,61.8867,55972.0
2024-02-02 15:55:00,64.87,64.88,64.79,64.8,141126.0,61.8962,61.9058,61.8199,61.8294,141126.0
2024-02-05 09:30:00,64.55,64.56,64.22,64.39,58066.0,61.5909,61.6004,61.276,61.4382,58066.0
2024-02-05 09:35:00,64.41,64.5,64.26,64.48,29093.0,61.4573,61.5432,61.3142,61.5241,29093.0
2024-02-05 09:40:00,64.49,64.66,64.41,64.59,23517.0,61.5336,61.6958,61.4573,61.6291,23517.0
2024-02-05 09:45:00,64.61,64.67,64.52,64.66,22395.0,61.6481,61.7054,61.5623,61.6958,22395.0
2024-02-05 09:50:00,64.67,64.75,64.63,64.64,16798.0,61.7054,61.7817,61.6672,61.6768,16798.0
2024-02-05 09:55:00,64.63,64.64,64.37,64.48,38198.0,61.6672,61.6768,61.4191,61.5241,38198.0
2024-02-05 10:00:00,64.46,64.46,64.08,64.1,51992.0,61.505,61.505,61.1424,61.1615,51992.0
2024-02-05 10:05:00,64.09,64.12,63.9,63.9,25803.0,61.152,61.1806,60.9707,60.9707,25803.0
2024-02-05 10:10:00,63.88,63.97,63.75,63.76,24048.0,60.9516,61.0375,60.8276,60.8371,24048.0
2024-02-05 10:15:00,63.77,63.93,63.77,63.83,21111.0,60.8466,60.9993,60.8466,60.9039,21111.0
2024-02-05 10:20:00,63.83,64.13,63.83,64.07,36103.0,60.9039,61.1901,60.9039,61.1329,36103.0
2024-02-05 10:25:00,64.06,64.07,63.85,63.93,165977.0,61.1234,61.1329,60.923,60.9993,165977.0
2024-02-05 10:30:00,63.91,64.02,63.86,64.01,170984.0,60.9802,61.0852,60.9325,61.0756,170984.0
2024-02-05 10:35:00,64.0,64.17,63.96,64.17,7901.0,61.0661,61.2283,61.0279,61.2283,7901.0
2024-02-05 10:40:00,64.18,64.23,64.11,64.13,8251.0,61.2378,61.2856,61.1711,61.1901,8251.0
2024-02-05 10:45:00,64.15,64.23,64.15,64.17,25674.0,61.2092,61.2856,61.2092,61.2283,25674.0
2024-02-05 10:50:00,64.18,64.28,64.18,64.21,12266.0,61.2378,61.3333,61.2378,61.2665,12266.0
2024-02-05 10:55:00,64.22,64.26,64.15,64.2,44107.0,61.276,61.3142,61.2092,61.2569,44107.0
2024-02-05 11:00:00,64.25,64.29,64.21,64.24,13658.0,61.3046,61.3428,61.2665,61.2951,13658.0
2024-02-05 11:05:00,64.23,64.25,64.14,64.22,8842.0,61.2856,61.3046,61.1997,61.276,8842.0
2024-02-05 11:10:00,64.22,64.27,64.17,64.26,16916.0,61.276,61.3237,61.2283,61.3142,16916.0
2024-02-05 11:15:00,64.25,64.3,64.22,64.23,12893.0,61.3046,61.3523,61.276,61.2856,12893.0
2024-02-05 11:20:00,64.23,64.23,64.18,64.22,19164.0,61.2856,61.2856,61.2378,61.276,19164.0
2024-02-05 11:25:00,64.23,64.28,64.22,64.25,18498.0,61.2856,61.3333,61.276,61.3046,18498.0
2024-02-05 11:30:00,64.26,64.27,64.2,64.22,11098.0,61.3142,61.3237,61.2569,61.276,11098.0
2024-02-05 11:35:00,64.21,64.27,64.2,64.26,16634.0,61.2665,61.3237,61.2569,61.3142,16634.0
2024-02-05 11:40:00,64.26,64.31,64.25,64.29,17605.0,61.3142,61.3619,61.3046,61.3428,17605.0
2024-02-05 11:45:00,64.28,64.37,64.27,64.34,12868.0,61.3333,61.4191,61.3237,61.3905,12868.0
2024-02-05 11:50:00,64.34,64.35,64.24,64.26,15855.0,61.3905,61.4001,61.2951,61.3142,15855.0
2024-02-05 11:55:00,64.26,64.26,64.2,64.22,17243.0,61.3142,61.3142,61.2569,61.276,17243.0
2024-02-05 12:00:00,64.23,64.25,64.21,64.25,5182.0,61.2856,61.3046,61.2665,61.3046,5182.0
2024-02-05 12:05:00,64.24,64.24,64.13,64.15,10794.0,61.2951,61.2951,61.1901,61.2092,10794.0
2024-02-05 12:10:00,64.16,64.16,64.07,64.16,9017.0,61.2188,61.2188,61.1329,61.2188,9017.0
2024-02-05 12:15:00,64.17,64.21,64.15,64.17,15665.0,61.2283,61.2665,61.2092,61.2283,15665.0
2024-02-05 12:20:00,64.17,64.19,64.15,64.18,14819.0,61.2283,61.2474,61.2092,61.2378,14819.0
2024-02-05 12:25:00,64.19,64.21,64.12,64.14,20691.0,61.2474,61.2665,61.1806,61.1997,20691.0
2024-02-05 12:30:00,64.15,64.18,64.11,64.13,16369.0,61.2092,61.2378,61.1711,61.1901,16369.0
2024-02-05 12:35:00,64.13,64.13,64.01,64.03,21206.0,61.1901,61.1901,61.0756,61.0947,21206.0
2024-02-05 12:40:00,64.03,64.06,64.02,64.05,9540.0,61.0947,61.1234,61.0852,61.1138,9540.0
2024-02-05 12:45:00,64.05,64.05,63.98,63.99,15225.0,61.1138,61.1138,61.047,61.0566,15225.0
2024-02-05 12:50:00,63.99,64.0,63.95,63.96,8344.0,61.0566,61.0661,61.0184,61.0279,8344.0
2024-02-05 12:55:00,63.97,63.98,63.86,63.88,10623.0,61.0375,61.047,60.9325,60.9516,10623.0
2024-02-05 13:00:00,63.88,63.88,63.8,63.8,7601.0,60.9516,60.9516,60.8753,60.8753,7601.0
2024-02-05 13:05:00,63.79,63.81,63.77,63.8,10451.0,60.8657,60.8848,60.8466,60.8753,10451.0
2024-02-05 13:10:00,63.8,63.82,63.78,63.8,9223.0,60.8753,60.8944,60.8562,60.8753,9223.0
2024-02-05 13:15:00,63.79,63.82,63.77,63.8,10901.0,60.8657,60.8944,60.8466,60.8753,10901.0
2024-02-05 13:20:00,63.81,63.82,63.79,63.82,11256.0,60.8848,60.8944,60.8657,60.8944,11256.0
2024-02-05 13:25:00,63.83,63.83,63.78,63.79,9412.0,60.9039,60.9039,60.8562,60.8657,9412.0
2024-02-05 13:30:00,63.78,63.8,63.76,63.8,14721.0,60.8562,60.8753,60.8371,60.8753,14721.0
2024-02-05 13:35:00,63.8,63.84,63.79,63.83,12002.0,60.8753,60.9134,60.8657,60.9039,12002.0
2024-02-05 13:40:00,63.83,63.83,63.79,63.8,12476.0,60.9039,60.9039,60.8657,60.8753,12476.0
2024-02-05 13:45:00,63.8,63.85,63.8,63.81,10144.0,60.8753,60.923,60.8753,60.8848,10144.0
2024-02-05 13:50:00,63.81,63.86,63.79,63.86,18079.0,60.8848,60.9325,60.8657,60.9325,18079.0
2024-02-05 13:55:00,63.86,63.9,63.85,63.86,12752.0,60.9325,60.9707,60.923,60.9325,12752.0
2024-02-05 14:00:00,63.86,63.86,63.79,63.8,25157.0,60.9325,60.9325,60.8657,60.8753,25157.0
2024-02-05 14:05:00,63.8,63.87,63.79,63.82,14596.0,60.8753,60.9421,60.8657,60.8944,14596.0
2024-02-05 14:10:00,63.8,63.82,63.75,63.79,9678.0,60.8753,60.8944,60.8276,60.8657,9678.0
2024-02-05 14:15:00,63.79,63.83,63.77,63.8,11816.0,60.8657,60.9039,60.8466,60.8753,11816.0
2024-02-05 14:20:00,63.8,63.84,63.79,63.83,18646.0,60.8753,60.9134,60.8657,60.9039,18646.0
2024-02-05 14:25:00,63.82,63.84,63.81,63.83,29650.0,60.8944,60.9134,60.8848,60.9039,29650.0
2024-02-05 14:30:00,63.82,63.87,63.81,63.82,19381.0,60.8944,60.9421,60.8848,60.8944,19381.0
2024-02-05 14:35:00,63.82,63.82,63.78,63.8,25724.0,60.8944,60.8944,60.8562,60.8753,25724.0
2024-02-05 14:40:00,63.8,63.8,63.68,63.69,17182.0,60.8753,60.8753,60.7608,60.7703,17182.0
2024-02-05 14:45:00,63.68,63.73,63.65,63.65,16870.0,60.7608,60.8085,60.7321,60.7321,16870.0
2024-02-05 14:50:00,63.63,63.67,63.61,63.63,12714.0,60.7131,60.7512,60.694,60.7131,12714.0
2024-02-05 14:55:00,63.62,63.64,63.59,63.63,12181.0,60.7035,60.7226,60.6749,60.7131,12181.0
2024-02-05 15:00:00,63.63,63.67,63.62,63.65,22699.0,60.7131,60.7512,60.7035,60.7321,22699.0
2024-02-05 15:05:00,63.65,63.74,63.65,63.72,20944.0,60.7321,60.818,60.7321,60.7989,20944.0
2024-02-05 15:10:00,63.71,63.77,63.7,63.73,19884.0,60.7894,60.8466,60.7799,60.8085,19884.0
2024-02-05 15:15:00,63.73,63.77,63.71,63.75,22585.0,60.8085,60.8466,60.7894,60.8276,22585.0
2024-02-05 15:20:00,63.75,63.81,63.73,63.79,36293.0,60.8276,60.8848,60.8085,60.8657,36293.0
2024-02-05 15:25:00,63.79,63.86,63.78,63.83,19236.0,60.8657,60.9325,60.8562,60.9039,19236.0
2024-02-05 15:30:00,63.83,63.93,63.81,63.91,28938.0,60.9039,60.9993,60.8848,60.9802,28938.0
2024-02-05 15:35:00,63.91,63.92,63.82,63.83,29670.0,60.9802,60.9898,60.8944,60.9039,29670.0
2024-02-05 15:40:00,63.82,63.83,63.75,63.76,22862.0,60.8944,60.9039,60.8276,60.8371,22862.0
2024-02-05 15:45:00,63.76,63.77,63.67,63.69,31434.0,60.8371,60.8466,60.7512,60.7703,31434.0
2024-02-05 15:50:00,63.69,63.72,63.56,63.57,57851.0,60.7703,60.7989,60.6463,60.6558,57851.0
2024-02-05 15:55:00,63.57,63.6,63.52,63.53,173101.0,60.6558,60.6844,60.6081,60.6176,173101.0
2024-02-06 09:30:00,63.56,63.78,63.47,63.71,113675.0,60.6463,60.8562,60.5604,60.7894,113675.0
2024-02-06 09:35:00,63.72,63.9,63.56,63.76,45575.0,60.7989,60.9707,60.6463,60.8371,45575.0
2024-02-06 09:40:00,63.76,63.87,63.73,63.84,25040.0,60.8371,60.9421,60.8085,60.9134,25040.0
2024-02-06 09:45:00,63.84,64.19,63.84,64.14,56616.0,60.9134,61.2474,60.9134,61.1997,56616.0
2024-02-06 09:50:00,64.14,64.22,64.1,64.18,52753.0,61.1997,61.276,61.1615,61.2378,52753.0
2024-02-06 09:55:00,64.19,64.23,64.05,64.07,27751.0,61.2474,61.2856,61.1138,61.1329,27751.0
2024-02-06 10:00:00,64.08,64.18,64.05,64.1,60419.0,61.1424,61.2378,61.1138,61.1615,60419.0
2024-02-06 10:05:00,64.1,64.22,64.08,64.18,140367.0,61.1615,61.276,61.1424,61.2378,140367.0
2024-02-06 10:10:00,64.19,64.32,64.19,64.25,37913.0,61.2474,61.3714,61.2474,61.3046,37913.0
2024-02-06 10:15:00,64.24,64.28,64.15,64.16,23936.0,61.2951,61.3333,61.2092,61.2188,23936.0
2024-02-06 10:20:00,64.16,64.21,64.1,64.15,19452.0,61.2188,61.2665,61.1615,61.2092,19452.0
2024-02-06 10:25:00,64.16,64.31,64.16,64.27,20908.0,61.2188,61.3619,61.2188,61.3237,20908.0
2024-02-06 10:30:00,64.27,64.34,64.23,64.26,20480.0,61.3237,61.3905,61.2856,61.3142,20480.0
2024-02-06 10:35:00,64.27,64.45,64.27,64.41,18922.0,61.3237,61.4955,61.3237,61.4573,18922.0
2024-02-06 10:40:00,64.42,64.57,64.4,64.57,30554.0,61.4668,61.61,61.4478,61.61,30554.0
2024-02-06 10:45:00,64.57,64.72,64.56,64.7,42761.0,61.61,61.7531,61.6004,61.734,42761.0
2024-02-06 10:50:00,64.69,64.79,64.66,64.79,42684.0,61.7245,61.8199,61.6958,61.8199,42684.0
2024-02-06 10:55:00,64.79,64.8,64.69,64.73,25936.0,61.8199,61.8294,61.7245,61.7626,25936.0
2024-02-06 11:00:00,64.74,64.78,64.67,64.78,25948.0,61.7722,61.8103,61.7054,61.8103,25948.0
2024-02-06 11:05:00,64.78,64.81,64.74,64.79,22418.0,61.8103,61.839,61.7722,61.8199,22418.0
2024-02-06 11:10:00,64.79,64.86,64.77,64.83,19866.0,61.8199,61.8867,61.8008,61.8581,19866.0
2024-02-06 11:15:00,64.83,64.9,64.8,64.82,31548.0,61.8581,61.9248,61.8294,61.8485,31548.0
2024-02-06 11:20:00,64.81,64.82,64.74,64.81,22799.0,61.839,61.8485,61.7722,61.839,22799.0
2024-02-06 11:25:00,64.81,64.93,64.77,64.86,47191.0,61.839,61.9535,61.8008,61.8867,47191.0
2024-02-06 11:30:00,64.85,64.89,64.79,64.8,14501.0,61.8771,61.9153,61.8199,61.8294,14501.0
2024-02-06 11:35:00,64.79,64.82,64.76,64.77,16064.0,61.8199,61.8485,61.7913,61.8008,16064.0
2024-02-06 11:40:00,64.77,64.82,64.73,64.79,64643.0,61.8008,61.8485,61.7626,61.8199,64643.0
2024-02-06 11:45:00,64.79,64.83,64.74,64.77,24159.0,61.8199,61.8581,61.7722,61.8008,24159.0
2024-02-06 11:50:00,64.77,64.83,64.73,64.74,13933.0,61.8008,61.8581,61.7626,61.7722,13933.0
2024-02-06 11:55:00,64.74,64.79,64.72,64.73,21013.0,61.7722,61.8199,61.7531,61.7626,21013.0
2024-02-06 12:00:00,64.74,64.95,64.73,64.91,26675.0,61.7722,61.9726,61.7626,61.9344,26675.0
2024-02-06 12:05:00,64.92,65.02,64.9,65.0,15441.0,61.9439,62.0393,61.9248,62.0203,15441.0
2024-02-06 12:10:00,65.0,65.15,64.99,65.15,14105.0,62.0203,62.1634,62.0107,62.1634,14105.0
2024-02-06 12:15:00,65.15,65.18,65.1,65.17,12657.0,62.1634,62.192,62.1157,62.1825,12657.0
2024-02-06 12:20:00,65.17,65.33,65.15,65.3,27684.0,62.1825,62.3351,62.1634,62.3065,27684.0
2024-02-06 12:25:00,65.3,65.34,65.25,65.27,21145.0,62.3065,62.3447,62.2588,62.2779,21145.0
2024-02-06 12:30:00,65.25,65.3,65.24,65.28,22726.0,62.2588,62.3065,62.2493,62.2874,22726.0
2024-02-06 12:35:00,65.29,65.31,65.23,65.26,22944.0,62.297,62.316,62.2397,62.2683,22944.0
2024-02-06 12:40:00,65.26,65.29,65.19,65.2,24625.0,62.2683,62.297,62.2015,62.2111,24625.0
2024-02-06 12:45:00,65.2,65.22,65.12,65.14,25348.0,62.2111,62.2302,62.1348,62.1538,25348.0
2024-02-06 12:50:00,65.14,65.21,65.13,65.14,21953.0,62.1538,62.2206,62.1443,62.1538,21953.0
2024-02-06 12:55:00,65.14,65.16,65.11,65.12,25458.0,62.1538,62.1729,62.1252,62.1348,25458.0
2024-02-06 13:00:00,65.12,65.12,65.07,65.07,8787.0,62.1348,62.1348,62.0871,62.0871,8787.0
2024-02-06 13:05:00,65.06,65.15,65.04,65.11,24646.0,62.0775,62.1634,62.0584,62.1252,24646.0
2024-02-06 13:10:00,65.12,65.19,65.11,65.19,12328.0,62.1348,62.2015,62.1252,62.2015,12328.0
2024-02-06 13:15:00,65.19,65.19,65.1,65.1,15232.0,62.2015,62.2015,62.1157,62.1157,15232.0
2024-02-06 13:20:00,65.11,65.11,65.04,65.1,21569.0,62.1252,62.1252,62.0584,62.1157,21569.0
2024-02-06 13:25:00,65.09,65.14,65.09,65.11,14654.0,62.1061,62.1538,62.1061,62.1252,14654.0
2024-02-06 13:30:00,65.11,65.13,65.09,65.11,15899.0,62.1252,62.1443,62.1061,62.1252,15899.0
2024-02-06 13:35:00,65.11,65.22,65.1,65.22,22807.0,62.1252,62.2302,62.1157,62.2302,22807.0
2024-02-06 13:40:00,65.22,65.22,65.06,65.07,55572.0,62.2302,62.2302,62.0775,62.0871,55572.0
2024-02-06 13:45:00,65.06,65.21,65.06,65.2,51270.0,62.0775,62.2206,62.0775,62.2111,51270.0
2024-02-06 13:50:00,65.2,65.21,65.12,65.12,20947.0,62.2111,62.2206,62.1348,62.1348,20947.0
2024-02-06 13:55:00,65.12,65.15,65.09,65.14,36536.0,62.1348,62.1634,62.1061,62.1538,36536.0
2024-02-06 14:00:00,65.14,65.16,65.0,65.0,37051.0,62.1538,62.1729,62.0203,62.0203,37051.0
2024-02-06 14:05:00,65.01,65.01,64.89,64.91,32207.0,62.0298,62.0298,61.9153,61.9344,32207.0
2024-02-06 14:10:00,64.91,64.92,64.86,64.86,13609.0,61.9344,61.9439,61.8867,61.8867,13609.0
2024-02-06 14:15:00,64.86,64.91,64.8,64.87,23480.0,61.8867,61.9344,61.8294,61.8962,23480.0
2024-02-06 14:20:00,64.88,64.89,64.85,64.88,23877.0,61.9058,61.9153,61.8771,61.9058,23877.0
2024-02-06 14:25:00,64.89,64.9,64.82,64.9,38745.0,61.9153,61.9248,61.8485,61.9248,38745.0
2024-02-06 14:30:00,64.89,64.92,64.82,64.92,25821.0,61.9153,61.9439,61.8485,61.9439,25821.0
2024-02-06 14:35:00,64.92,64.93,64.85,64.87,29622.0,61.9439,61.9535,61.8771,61.8962,29622.0
2024-02-06 14:40:00,64.87,64.87,64.81,64.87,20350.0,61.8962,61.8962,61.839,61.8962,20350.0
2024-02-06 14:45:00,64.88,64.88,64.83,64.87,20956.0,61.9058,61.9058,61.8581,61.8962,20956.0
2024-02-06 14:50:00,64.88,64.88,64.82,64.87,29038.0,61.9058,61.9058,61.8485,61.8962,29038.0
2024-02-06 14:55:00,64.87,64.94,64.85,64.94,22686.0,61.8962,61.963,61.8771,61.963,22686.0
2024-02-06 15:00:00,64.94,64.94,64.84,64.84,34182.0,61.963,61.963,61.8676,61.8676,34182.0
2024-02-06 15:05:00,64.84,64.89,64.83,64.86,30241.0,61.8676,61.9153,61.8581,61.8867,30241.0
2024-02-06 15:10:00,64.86,64.89,64.82,64.82,32310.0,61.8867,61.9153,61.8485,61.8485,32310.0
2024-02-06 15:15:00,64.82,64.83,64.79,64.81,19789.0,61.8485,61.8581,61.8199,61.839,19789.0
2024-02-06 15:20:00,64.8,64.82,64.77,64.8,33497.0,61.8294,61.8485,61.8008,61.8294,33497.0
2024-02-06 15:25:00,64.8,64.85,64.79,64.8,33344.0,61.8294,61.8771,61.8199,61.8294,33344.0
2024-02-06 15:30:00,64.81,64.85,64.79,64.84,42347.0,61.839,61.8771,61.8199,61.8676,42347.0
2024-02-06 15:35:00,64.84,64.91,64.81,64.88,37517.0,61.8676,61.9344,61.839,61.9058,37517.0
2024-02-06 15:40:00,64.89,64.93,64.87,64.9,51397.0,61.9153,61.9535,61.8962,61.9248,51397.0
2024-02-06 15:45:00,64.91,64.93,64.85,64.86,83929.0,61.9344,61.9535,61.8771,61.8867,83929.0
2024-02-06 15:50:00,64.85,64.87,64.76,64.78,104974.0,61.8771,61.8962,61.7913,61.8103,104974.0
2024-02-06 15:55:00,64.78,64.84,64.78,64.84,293261.0,61.8103,61.8676,61.8103,61.8676,293261.0
2024-02-07 09:30:00,65.01,65.11,64.91,65.0,36471.0,62.0298,62.1252,61.9344,62.0203,36471.0
2024-02-07 09:35:00,64.97,65.16,64.95,65.08,51900.0,61.9916,62.1729,61.9726,62.0966,51900.0
2024-02-07 09:40:00,65.1,65.11,64.74,64.76,43930.0,62.1157,62.1252,61.7722,61.7913,43930.0
2024-02-07 09:45:00,64.78,64.93,64.75,64.88,46303.0,61.8103,61.9535,61.7817,61.9058,46303.0
2024-02-07 09:50:00,64.89,65.04,64.87,65.03,27597.0,61.9153,62.0584,61.8962,62.0489,27597.0
2024-02-07 09:55:00,65.06,65.06,64.9,64.92,17189.0,62.0775,62.0775,61.9248,61.9439,17189.0
2024-02-07 10:00:00,64.92,64.99,64.84,64.88,65207.0,61.9439,62.0107,61.8676,61.9058,65207.0
2024-02-07 10:05:00,64.88,64.88,64.76,64.79,36988.0,61.9058,61.9058,61.7913,61.8199,36988.0
2024-02-07 10:10:00,64.8,64.8,64.58,64.66,26159.0,61.8294,61.8294,61.6195,61.6958,26159.0
2024-02-07 10:15:00,64.69,64.76,64.61,64.69,32744.0,61.7245,61.7913,61.6481,61.7245,32744.0
2024-02-07 10:20:00,64.7,64.76,64.58,64.58,18295.0,61.734,61.7913,61.6195,61.6195,18295.0
2024-02-07 10:25:00,64.58,64.67,64.51,64.56,21911.0,61.6195,61.7054,61.5527,61.6004,21911.0
2024-02-07 10:30:00,64.58,64.6,64.43,64.43,15597.0,61.6195,61.6386,61.4764,61.4764,15597.0
2024-02-07 10:35:00,64.43,64.47,64.4,64.46,18078.0,61.4764,61.5146,61.4478,61.505,18078.0
2024-02-07 10:40:00,64.47,64.51,64.38,64.39,13916.0,61.5146,61.5527,61.4287,61.4382,13916.0
2024-02-07 10:45:00,64.39,64.46,64.37,64.39,23095.0,61.4382,61.505,61.4191,61.4382,23095.0
2024-02-07 10:50:00,64.39,64.48,64.39,64.41,7478.0,61.4382,61.5241,61.4382,61.4573,7478.0
2024-02-07 10:55:00,64.41,64.53,64.38,64.52,17264.0,61.4573,61.5718,61.4287,61.5623,17264.0
2024-02-07 11:00:00,64.53,64.61,64.52,64.53,14577.0,61.5718,61.6481,61.5623,61.5718,14577.0
2024-02-07 11:05:00,64.53,64.54,64.46,64.47,10753.0,61.5718,61.5813,61.505,61.5146,10753.0
2024-02-07 11:10:00,64.46,64.46,64.36,64.44,13664.0,61.505,61.505,61.4096,61.4859,13664.0
2024-02-07 11:15:00,64.43,64.5,64.43,64.46,11865.0,61.4764,61.5432,61.4764,61.505,11865.0
2024-02-07 11:20:00,64.46,64.51,64.44,64.48,9496.0,61.505,61.5527,61.4859,61.5241,9496.0
2024-02-07 11:25:00,64.48,64.51,64.46,64.46,14623.0,61.5241,61.5527,61.505,61.505,14623.0
2024-02-07 11:30:00,64.48,64.55,64.47,64.48,18230.0,61.5241,61.5909,61.5146,61.5241,18230.0
2024-02-07 11:35:00,64.48,64.53,64.46,64.47,11829.0,61.5241,61.5718,61.505,61.5146,11829.0
2024-02-07 11:40:00,64.47,64.47,64.39,64.47,15414.0,61.5146,61.5146,61.4382,61.5146,15414.0
2024-02-07 11:45:00,64.47,64.47,64.36,64.36,11800.0,61.5146,61.5146,61.4096,61.4096,11800.0
2024-02-07 11:50:00,64.36,64.41,64.35,64.36,27191.0,61.4096,61.4573,61.4001,61.4096,27191.0
2024-02-07 11:55:00,64.37,64.39,64.31,64.34,11519.0,61.4191,61.4382,61.3619,61.3905,11519.0
2024-02-07 12:00:00,64.34,64.4,64.26,64.26,11101.0,61.3905,61.4478,61.3142,61.3142,11101.0
2024-02-07 12:05:00,64.28,64.33,64.26,64.28,11657.0,61.3333,61.381,61.3142,61.3333,11657.0
2024-02-07 12:10:00,64.27,64.33,64.27,64.31,15306.0,61.3237,61.381,61.3237,61.3619,15306.0
2024-02-07 12:15:00,64.31,64.31,64.26,64.3,14504.0,61.3619,61.3619,61.3142,61.3523,14504.0
2024-02-07 12:20:00,64.3,64.33,64.24,64.27,13860.0,61.3523,61.381,61.2951,61.3237,13860.0
2024-02-07 12:25:00,64.26,64.34,64.25,64.32,11259.0,61.3142,61.3905,61.3046,61.3714,11259.0
2024-02-07 12:30:00,64.31,64.32,64.25,64.27,21042.0,61.3619,61.3714,61.3046,61.3237,21042.0
2024-02-07 12:35:00,64.26,64.29,64.24,64.27,13798.0,61.3142,61.3428,61.2951,61.3237,13798.0
2024-02-07 12:40:00,64.27,64.32,64.26,64.27,13409.0,61.3237,61.3714,61.3142,61.3237,13409.0
2024-02-07 12:45:00,64.28,64.28,64.24,64.24,12521.0,61.3333,61.3333,61.2951,61.2951,12521.0
2024-02-07 12:50:00,64.25,64.28,64.22,64.28,17004.0,61.3046,61.3333,61.276,61.3333,17004.0
2024-02-07 12:55:00,64.28,64.29,64.18,64.18,19629.0,61.3333,61.3428,61.2378,61.2378,19629.0
2024-02-07 13:00:00,64.19,64.25,64.17,64.22,8502.0,61.2474,61.3046,61.2283,61.276,8502.0
2024-02-07 13:05:00,64.2,64.21,64.1,64.11,8462.0,61.2569,61.2665,61.1615,61.1711,8462.0
2024-02-07 13:10:00,64.14,64.19,64.13,64.17,11596.0,61.1997,61.2474,61.1901,61.2283,11596.0
2024-02-07 13:15:00,64.17,64.18,64.08,64.09,6732.0,61.2283,61.2378,61.1424,61.152,6732.0
2024-02-07 13:20:00,64.08,64.08,64.0,64.02,10970.0,61.1424,61.1424,61.0661,61.0852,10970.0
2024-02-07 13:25:00,64.02,64.04,64.0,64.02,8786.0,61.0852,61.1043,61.0661,61.0852,8786.0
2024-02-07 13:30:00,64.03,64.04,64.01,64.03,13422.0,61.0947,61.1043,61.0756,61.0947,13422.0
2024-02-07 13:35:00,64.04,64.04,63.97,64.0,17279.0,61.1043,61.1043,61.0375,61.0661,17279.0
2024-02-07 13:40:00,64.0,64.0,63.92,63.93,12060.0,61.0661,61.0661,60.9898,60.9993,12060.0
2024-02-07 13:45:00,63.91,63.91,63.82,63.83,19937.0,60.9802,60.9802,60.8944,60.9039,19937.0
2024-02-07 13:50:00,63.83,63.84,63.77,63.78,13002.0,60.9039,60.9134,60.8466,60.8562,13002.0
2024-02-07 13:55:00,63.8,63.83,63.73,63.73,13879.0,60.8753,60.9039,60.8085,60.8085,13879.0
2024-02-07 14:00:00,63.74,63.86,63.72,63.84,25993.0,60.818,60.9325,60.7989,60.9134,25993.0
2024-02-07 14:05:00,63.84,63.9,63.83,63.86,20839.0,60.9134,60.9707,60.9039,60.9325,20839.0
2024-02-07 14:10:00,63.87,63.92,63.86,63.87,18414.0,60.9421,60.9898,60.9325,60.9421,18414.0
2024-02-07 14:15:00,63.86,63.88,63.81,63.82,33019.0,60.9325,60.9516,60.8848,60.8944,33019.0
2024-02-07 14:20:00,63.81,63.86,63.7,63.71,26870.0,60.8848,60.9325,60.7799,60.7894,26870.0
2024-02-07 14:25:00,63.7,63.75,63.67,63.7,11749.0,60.7799,60.8276,60.7512,60.7799,11749.0
2024-02-07 14:30:00,63.71,63.75,63.68,63.71,10093.0,60.7894,60.8276,60.7608,60.7894,10093.0
2024-02-07 14:35:00,63.7,63.76,63.69,63.73,26339.0,60.7799,60.8371,60.7703,60.8085,26339.0
2024-02-07 14:40:00,63.73,63.78,63.71,63.78,19783.0,60.8085,60.8562,60.7894,60.8562,19783.0
2024-02-07 14:45:00,63.77,63.77,63.73,63.74,14726.0,60.8466,60.8466,60.8085,60.818,14726.0
2024-02-07 14:50:00,63.74,63.79,63.74,63.78,11213.0,60.818,60.8657,60.818,60.8562,11213.0
2024-02-07 14:55:00,63.78,63.87,63.77,63.84,18229.0,60.8562,60.9421,60.8466,60.9134,18229.0
2024-02-07 15:00:00,63.85,63.93,63.82,63.86,72150.0,60.923,60.9993,60.8944,60.9325,72150.0
2024-02-07 15:05:00,63.86,63.96,63.85,63.94,21438.0,60.9325,61.0279,60.923,61.0089,21438.0
2024-02-07 15:10:00,63.94,63.98,63.93,63.97,35530.0,61.0089,61.047,60.9993,61.0375,35530.0
2024-02-07 15:15:00,63.97,63.98,63.86,63.87,37440.0,61.0375,61.047,60.9325,60.9421,37440.0
2024-02-07 15:20:00,63.87,63.89,63.76,63.78,23454.0,60.9421,60.9611,60.8371,60.8562,23454.0
2024-02-07 15:25:00,63.77,63.77,63.7,63.75,22981.0,60.8466,60.8466,60.7799,60.8276,22981.0
2024-02-07 15:30:00,63.75,63.86,63.74,63.86,44922.0,60.8276,60.9325,60.818,60.9325,44922.0
2024-02-07 15:35:00,63.86,63.87,63.81,63.85,31427.0,60.9325,60.9421,60.8848,60.923,31427.0
2024-02-07 15:40:00,63.85,63.86,63.79,63.8,42849.0,60.923,60.9325,60.8657,60.8753,42849.0
2024-02-07 15:45:00,63.8,63.8,63.65,63.69,72523.0,60.8753,60.8753,60.7321,60.7703,72523.0
2024-02-07 15:50:00,63.68,63.75,63.63,63.72,96041.0,60.7608,60.8276,60.7131,60.7989,96041.0
2024-02-07 15:55:00,63.72,63.73,63.64,63.71,280959.0,60.7989,60.8085,60.7226,60.7894,280959.0
2024-02-08 09:30:00,63.5,63.72,63.22,63.55,73592.0,60.589,60.7989,60.3219,60.6367,73592.0
2024-02-08 09:35:00,63.53,63.76,63.44,63.72,41808.0,60.6176,60.8371,60.5318,60.7989,41808.0
2024-02-08 09:40:00,63.73,63.92,63.71,63.86,39167.0,60.8085,60.9898,60.7894,60.9325,39167.0
2024-02-08 09:45:00,63.87,64.07,63.85,63.99,28087.0,60.9421,61.1329,60.923,61.0566,28087.0
2024-02-08 09:50:00,64.03,64.11,63.97,64.04,21152.0,61.0947,61.1711,61.0375,61.1043,21152.0
2024-02-08 09:55:00,64.03,64.2,63.98,64.07,48256.0,61.0947,61.2569,61.047,61.1329,48256.0
2024-02-08 10:00:00,64.08,64.3,64.08,64.26,27628.0,61.1424,61.3523,61.1424,61.3142,27628.0
2024-02-08 10:05:00,64.26,64.28,64.13,64.17,20171.0,61.3142,61.3333,61.1901,61.2283,20171.0
2024-02-08 10:10:00,64.18,64.22,64.11,64.16,31410.0,61.2378,61.276,61.1711,61.2188,31410.0
2024-02-08 10:15:00,64.19,64.22,64.15,64.16,26693.0,61.2474,61.276,61.2092,61.2188,26693.0
2024-02-08 10:20:00,64.16,64.31,64.13,64.31,23498.0,61.2188,61.3619,61.1901,61.3619,23498.0
2024-02-08 10:25:00,64.32,64.4,64.31,64.37,17595.0,61.3714,61.4478,61.3619,61.4191,17595.0
2024-02-08 10:30:00,64.37,64.43,64.34,64.34,33995.0,61.4191,61.4764,61.3905,61.3905,33995.0
2024-02-08 10:35:00,64.32,64.4,64.31,64.39,44565.0,61.3714,61.4478,61.3619,61.4382,44565.0
2024-02-08 10:40:00,64.38,64.38,64.24,64.25,51968.0,61.4287,61.4287,61.2951,61.3046,51968.0
2024-02-08 10:45:00,64.24,64.36,64.24,64.34,25889.0,61.2951,61.4096,61.2951,61.3905,25889.0
2024-02-08 10:50:00,64.34,64.39,64.32,64.34,18149.0,61.3905,61.4382,61.3714,61.3905,18149.0
2024-02-08 10:55:00,64.34,64.47,64.34,64.39,17586.0,61.3905,61.5146,61.3905,61.4382,17586.0
2024-02-08 11:00:00,64.39,64.4,64.32,64.34,31610.0,61.4382,61.4478,61.3714,61.3905,31610.0
2024-02-08 11:05:00,64.34,64.38,64.29,64.34,15576.0,61.3905,61.4287,61.3428,61.3905,15576.0
2024-02-08 11:10:00,64.34,64.39,64.33,64.35,20171.0,61.3905,61.4382,61.381,61.4001,20171.0
2024-02-08 11:15:00,64.34,64.4,64.31,64.4,34723.0,61.3905,61.4478,61.3619,61.4478,34723.0
2024-02-08 11:20:00,64.39,64.42,64.32,64.39,27489.0,61.4382,61.4668,61.3714,61.4382,27489.0
2024-02-08 11:25:00,64.38,64.43,64.34,64.34,33651.0,61.4287,61.4764,61.3905,61.3905,33651.0
2024-02-08 11:30:00,64.34,64.39,64.31,64.39,26566.0,61.3905,61.4382,61.3619,61.4382,26566.0
2024-02-08 11:35:00,64.39,64.47,64.38,64.45,64722.0,61.4382,61.5146,61.4287,61.4955,64722.0
2024-02-08 11:40:00,64.45,64.52,64.44,64.48,40994.0,61.4955,61.5623,61.4859,61.5241,40994.0
2024-02-08 11:45:00,64.48,64.56,64.48,64.55,25221.0,61.5241,61.6004,61.5241,61.5909,25221.0
2024-02-08 11:50:00,64.56,64.58,64.53,64.55,29793.0,61.6004,61.6195,61.5718,61.5909,29793.0
2024-02-08 11:55:00,64.56,64.56,64.5,64.54,20344.0,61.6004,61.6004,61.5432,61.5813,20344.0
2024-02-08 12:00:00,64.54,64.57,64.52,64.56,24247.0,61.5813,61.61,61.5623,61.6004,24247.0
2024-02-08 12:05:00,64.56,64.59,64.53,64.53,22494.0,61.6004,61.6291,61.5718,61.5718,22494.0
2024-02-08 12:10:00,64.53,64.56,64.49,64.51,20160.0,61.5718,61.6004,61.5336,61.5527,20160.0
2024-02-08 12:15:00,64.52,64.56,64.48,64.55,19704.0,61.5623,61.6004,61.5241,61.5909,19704.0
2024-02-08 12:20:00,64.56,64.58,64.51,64.56,18189.0,61.6004,61.6195,61.5527,61.6004,18189.0
2024-02-08 12:25:00,64.57,64.58,64.53,64.57,14558.0,61.61,61.6195,61.5718,61.61,14558.0
2024-02-08 12:30:00,64.57,64.58,64.55,64.58,14501.0,61.61,61.6195,61.5909,61.6195,14501.0
2024-02-08 12:35:00,64.58,64.62,64.57,64.6,15583.0,61.6195,61.6577,61.61,61.6386,15583.0
2024-02-08 12:40:00,64.59,64.62,64.57,64.61,15880.0,61.6291,61.6577,61.61,61.6481,15880.0
2024-02-08 12:45:00,64.61,64.64,64.58,64.61,16044.0,61.6481,61.6768,61.6195,61.6481,16044.0
2024-02-08 12:50:00,64.61,64.65,64.59,64.62,45861.0,61.6481,61.6863,61.6291,61.6577,45861.0
2024-02-08 12:55:00,64.62,64.67,64.62,64.64,18336.0,61.6577,61.7054,61.6577,61.6768,18336.0
2024-02-08 13:00:00,64.63,64.67,64.61,64.65,18015.0,61.6672,61.7054,61.6481,61.6863,18015.0
2024-02-08 13:05:00,64.65,64.67,64.62,64.62,34101.0,61.6863,61.7054,61.6577,61.6577,34101.0
2024-02-08 13:10:00,64.62,64.66,64.6,64.61,22408.0,61.6577,61.6958,61.6386,61.6481,22408.0
2024-02-08 13:15:00,64.6,64.63,64.59,64.59,64043.0,61.6386,61.6672,61.6291,61.6291,64043.0
2024-02-08 13:20:00,64.59,64.62,64.55,64.57,56136.0,61.6291,61.6577,61.5909,61.61,56136.0
2024-02-08 13:25:00,64.56,64.59,64.52,64.53,51913.0,61.6004,61.6291,61.5623,61.5718,51913.0
2024-02-08 13:30:00,64.53,64.55,64.48,64.51,89678.0,61.5718,61.5909,61.5241,61.5527,89678.0
2024-02-08 13:35:00,64.51,64.52,64.3,64.33,142311.0,61.5527,61.5623,61.3523,61.381,142311.0
2024-02-08 13:40:00,64.34,64.35,64.1,64.12,37592.0,61.3905,61.4001,61.1615,61.1806,37592.0
2024-02-08 13:45:00,64.1,64.15,64.07,64.11,35432.0,61.1615,61.2092,61.1329,61.1711,35432.0
2024-02-08 13:50:00,64.11,64.18,64.11,64.16,23619.0,61.1711,61.2378,61.1711,61.2188,23619.0
2024-02-08 13:55:00,64.16,64.16,64.01,64.03,21761.0,61.2188,61.2188,61.0756,61.0947,21761.0
2024-02-08 14:00:00,64.03,64.08,63.98,64.04,20620.0,61.0947,61.1424,61.047,61.1043,20620.0
2024-02-08 14:05:00,64.01,64.11,64.0,64.1,20403.0,61.0756,61.1711,61.0661,61.1615,20403.0
2024-02-08 14:10:00,64.08,64.11,63.94,63.94,22149.0,61.1424,61.1711,61.0089,61.0089,22149.0
2024-02-08 14:15:00,63.94,63.95,63.79,63.8,19359.0,61.0089,61.0184,60.8657,60.8753,19359.0
2024-02-08 14:20:00,63.79,63.8,63.73,63.74,19446.0,60.8657,60.8753,60.8085,60.818,19446.0
2024-02-08 14:25:00,63.73,63.84,63.72,63.82,38992.0,60.8085,60.9134,60.7989,60.8944,38992.0
2024-02-08 14:30:00,63.83,63.85,63.71,63.73,23260.0,60.9039,60.923,60.7894,60.8085,23260.0
2024-02-08 14:35:00,63.71,63.89,63.7,63.83,23894.0,60.7894,60.9611,60.7799,60.9039,23894.0
2024-02-08 14:40:00,63.83,63.87,63.82,63.84,14317.0,60.9039,60.9421,60.8944,60.9134,14317.0
2024-02-08 14:45:00,63.83,63.83,63.74,63.76,37248.0,60.9039,60.9039,60.818,60.8371,37248.0
2024-02-08 14:50:00,63.76,63.79,63.73,63.78,17179.0,60.8371,60.8657,60.8085,60.8562,17179.0
2024-02-08 14:55:00,63.77,63.8,63.69,63.74,21869.0,60.8466,60.8753,60.7703,60.818,21869.0
2024-02-08 15:00:00,63.74,63.79,63.71,63.74,40506.0,60.818,60.8657,60.7894,60.818,40506.0
2024-02-08 15:05:00,63.75,63.81,63.72,63.79,26818.0,60.8276,60.8848,60.7989,60.8657,26818.0
2024-02-08 15:10:00,63.78,63.81,63.75,63.8,14523.0,60.8562,60.8848,60.8276,60.8753,14523.0
2024-02-08 15:15:00,63.79,63.85,63.77,63.85,35649.0,60.8657,60.923,60.8466,60.923,35649.0
2024-02-08 15:20:00,63.85,63.88,63.83,63.84,26846.0,60.923,60.9516,60.9039,60.9134,26846.0
2024-02-08 15:25:00,63.83,63.84,63.79,63.8,42779.0,60.9039,60.9134,60.8657,60.8753,42779.0
2024-02-08 15:30:00,63.8,63.86,63.77,63.84,57839.0,60.8753,60.9325,60.8466,60.9134,57839.0
2024-02-08 15:35:00,63.84,63.87,63.76,63.83,41212.0,60.9134,60.9421,60.8371,60.9039,41212.0
2024-02-08 15:40:00,63.83,63.86,63.77,63.85,59127.0,60.9039,60.9325,60.8466,60.923,59127.0
2024-02-08 15:45:00,63.84,63.85,63.79,63.82,41392.0,60.9134,60.923,60.8657,60.8944,41392.0
2024-02-08 15:50:00,63.81,63.95,63.79,63.92,80510.0,60.8848,61.0184,60.8657,60.9898,80510.0
2024-02-08 15:55:00,63.92,64.11,63.92,64.07,226351.0,60.9898,61.1711,60.9898,61.1329,226351.0
2024-02-09 09:30:00,63.8,63.92,63.57,63.59,82824.0,60.8753,60.9898,60.6558,60.6749,82824.0
2024-02-09 09:35:00,63.61,63.67,63.33,63.34,46740.0,60.694,60.7512,60.4268,60.4364,46740.0
2024-02-09 09:40:00,63.36,63.51,63.35,63.4,24667.0,60.4554,60.5986,60.4459,60.4936,24667.0
2024-02-09 09:45:00,63.37,63.38,63.19,63.23,57679.0,60.465,60.4745,60.2932,60.3314,57679.0
2024-02-09 09:50:00,63.21,63.24,62.98,62.99,22383.0,60.3123,60.3409,60.0929,60.1024,22383.0
2024-02-09 09:55:00,63.0,63.1,62.9,62.99,50051.0,60.1119,60.2074,60.0165,60.1024,50051.0
2024-02-09 10:00:00,62.99,63.16,62.91,63.16,36181.0,60.1024,60.2646,60.0261,60.2646,36181.0
2024-02-09 10:05:00,63.15,63.19,63.08,63.17,30101.0,60.2551,60.2932,60.1883,60.2742,30101.0
2024-02-09 10:10:00,63.17,63.31,63.12,63.26,30871.0,60.2742,60.4077,60.2264,60.36,30871.0
2024-02-09 10:15:00,63.24,63.28,63.02,63.03,21271.0,60.3409,60.3791,60.131,60.1406,21271.0
2024-02-09 10:20:00,63.05,63.13,62.99,63.1,19968.0,60.1597,60.236,60.1024,60.2074,19968.0
2024-02-09 10:25:00,63.11,63.13,62.98,62.99,14683.0,60.2169,60.236,60.0929,60.1024,14683.0
2024-02-09 10:30:00,62.98,63.01,62.88,62.88,17685.0,60.0929,60.1215,59.9974,59.9974,17685.0
2024-02-09 10:35:00,62.89,62.9,62.81,62.86,31214.0,60.007,60.0165,59.9307,59.9784,31214.0
2024-02-09 10:40:00,62.85,62.96,62.83,62.9,17409.0,59.9688,60.0738,59.9497,60.0165,17409.0
2024-02-09 10:45:00,62.9,62.91,62.81,62.89,15541.0,60.0165,60.0261,59.9307,60.007,15541.0
2024-02-09 10:50:00,62.88,62.91,62.83,62.85,17448.0,59.9974,60.0261,59.9497,59.9688,17448.0
2024-02-09 10:55:00,62.85,62.85,62.7,62.73,30731.0,59.9688,59.9688,59.8257,59.8543,30731.0
2024-02-09 11:00:00,62.72,62.74,62.66,62.72,30160.0,59.8448,59.8639,59.7875,59.8448,30160.0
2024-02-09 11:05:00,62.72,62.72,62.65,62.7,16376.0,59.8448,59.8448,59.778,59.8257,16376.0
2024-02-09 11:10:00,62.71,62.76,62.66,62.69,31471.0,59.8352,59.8829,59.7875,59.8162,31471.0
2024-02-09 11:15:00,62.68,62.71,62.62,62.62,18766.0,59.8066,59.8352,59.7494,59.7494,18766.0
2024-02-09 11:20:00,62.62,62.65,62.6,62.63,19018.0,59.7494,59.778,59.7303,59.7589,19018.0
2024-02-09 11:25:00,62.63,62.75,62.62,62.74,31013.0,59.7589,59.8734,59.7494,59.8639,31013.0
2024-02-09 11:30:00,62.74,62.76,62.58,62.59,30236.0,59.8639,59.8829,59.7112,59.7207,30236.0
2024-02-09 11:35:00,62.57,62.64,62.56,62.64,33328.0,59.7017,59.7684,59.6921,59.7684,33328.0
2024-02-09 11:40:00,62.63,62.63,62.5,62.5,19422.0,59.7589,59.7589,59.6349,59.6349,19422.0
2024-02-09 11:45:00,62.5,62.56,62.5,62.51,9794.0,59.6349,59.6921,59.6349,59.6444,9794.0
2024-02-09 11:50:00,62.52,62.52,62.4,62.43,36680.0,59.6539,59.6539,59.5394,59.5681,36680.0
2024-02-09 11:55:00,62.42,62.52,62.42,62.47,20428.0,59.5585,59.6539,59.5585,59.6062,20428.0
2024-02-09 12:00:00,62.47,62.52,62.41,62.44,10598.0,59.6062,59.6539,59.549,59.5776,10598.0
2024-02-09 12:05:00,62.43,62.49,62.4,62.47,11529.0,59.5681,59.6253,59.5394,59.6062,11529.0
2024-02-09 12:10:00,62.47,62.58,62.47,62.54,12937.0,59.6062,59.7112,59.6062,59.673,12937.0
2024-02-09 12:15:00,62.54,62.54,62.42,62.42,12640.0,59.673,59.673,59.5585,59.5585,12640.0
2024-02-09 12:20:00,62.41,62.43,62.35,62.36,12919.0,59.549,59.5681,59.4917,59.5013,12919.0
2024-02-09 12:25:00,62.38,62.45,62.34,62.44,22167.0,59.5204,59.5872,59.4822,59.5776,22167.0
2024-02-09 12:30:00,62.44,62.44,62.35,62.36,32375.0,59.5776,59.5776,59.4917,59.5013,32375.0
2024-02-09 12:35:00,62.35,62.35,62.25,62.27,28085.0,59.4917,59.4917,59.3963,59.4154,28085.0
2024-02-09 12:40:00,62.27,62.3,62.23,62.27,19184.0,59.4154,59.444,59.3772,59.4154,19184.0
2024-02-09 12:45:00,62.27,62.27,62.17,62.25,41325.0,59.4154,59.4154,59.32,59.3963,41325.0
2024-02-09 12:50:00,62.24,62.28,62.22,62.27,30717.0,59.3868,59.4249,59.3677,59.4154,30717.0
2024-02-09 12:55:00,62.28,62.34,62.27,62.32,10917.0,59.4249,59.4822,59.4154,59.4631,10917.0
2024-02-09 13:00:00,62.32,62.37,62.29,62.31,17430.0,59.4631,59.5108,59.4345,59.4536,17430.0
2024-02-09 13:05:00,62.3,62.34,62.26,62.3,20661.0,59.444,59.4822,59.4059,59.444,20661.0
2024-02-09 13:10:00,62.3,62.33,62.24,62.27,16492.0,59.444,59.4727,59.3868,59.4154,16492.0
2024-02-09 13:15:00,62.26,62.26,62.19,62.2,24517.0,59.4059,59.4059,59.3391,59.3486,24517.0
2024-02-09 13:20:00,62.19,62.23,62.17,62.23,19836.0,59.3391,59.3772,59.32,59.3772,19836.0
2024-02-09 13:25:00,62.22,62.22,62.13,62.15,17108.0,59.3677,59.3677,59.2818,59.3009,17108.0
2024-02-09 13:30:00,62.15,62.2,62.09,62.2,37352.0,59.3009,59.3486,59.2437,59.3486,37352.0
2024-02-09 13:35:00,62.2,62.26,62.17,62.26,21004.0,59.3486,59.4059,59.32,59.4059,21004.0
2024-02-09 13:40:00,62.26,62.31,62.23,62.29,22005.0,59.4059,59.4536,59.3772,59.4345,22005.0
2024-02-09 13:45:00,62.3,62.33,62.21,62.24,29496.0,59.444,59.4727,59.3582,59.3868,29496.0
2024-02-09 13:50:00,62.21,62.26,62.19,62.25,53491.0,59.3582,59.4059,59.3391,59.3963,53491.0
2024-02-09 13:55:00,62.26,62.27,62.17,62.18,14105.0,59.4059,59.4154,59.32,59.3295,14105.0
2024-02-09 14:00:00,62.18,62.27,62.18,62.27,14813.0,59.3295,59.4154,59.3295,59.4154,14813.0
2024-02-09 14:05:00,62.27,62.27,62.22,62.26,13683.0,59.4154,59.4154,59.3677,59.4059,13683.0
2024-02-09 14:10:00,62.26,62.27,62.23,62.25,12406.0,59.4059,59.4154,59.3772,59.3963,12406.0
2024-02-09 14:15:00,62.26,62.31,62.25,62.29,15876.0,59.4059,59.4536,59.3963,59.4345,15876.0
2024-02-09 14:20:00,62.29,62.32,62.27,62.28,12449.0,59.4345,59.4631,59.4154,59.4249,12449.0
2024-02-09 14:25:00,62.27,62.27,62.22,62.23,13168.0,59.4154,59.4154,59.3677,59.3772,13168.0
2024-02-09 14:30:00,62.24,62.26,62.21,62.25,18011.0,59.3868,59.4059,59.3582,59.3963,18011.0
2024-02-09 14:35:00,62.25,62.28,62.21,62.22,14807.0,59.3963,59.4249,59.3582,59.3677,14807.0
2024-02-09 14:40:00,62.22,62.28,62.21,62.25,23830.0,59.3677,59.4249,59.3582,59.3963,23830.0
2024-02-09 14:45:00,62.25,62.25,62.18,62.21,77615.0,59.3963,59.3963,59.3295,59.3582,77615.0
2024-02-09 14:50:00,62.21,62.26,62.21,62.25,16553.0,59.3582,59.4059,59.3582,59.3963,16553.0
2024-02-09 14:55:00,62.25,62.26,62.22,62.23,33308.0,59.3963,59.4059,59.3677,59.3772,33308.0
2024-02-09 15:00:00,62.23,62.25,62.2,62.21,27537.0,59.3772,59.3963,59.3486,59.3582,27537.0
2024-02-09 15:05:00,62.22,62.23,62.14,62.17,47399.0,59.3677,59.3772,59.2914,59.32,47399.0
2024-02-09 15:10:00,62.17,62.21,62.14,62.15,23691.0,59.32,59.3582,59.2914,59.3009,23691.0
2024-02-09 15:15:00,62.15,62.24,62.14,62.2,42761.0,59.3009,59.3868,59.2914,59.3486,42761.0
2024-02-09 15:20:00,62.2,62.26,62.2,62.26,38276.0,59.3486,59.4059,59.3486,59.4059,38276.0
2024-02-09 15:25:00,62.26,62.26,62.2,62.21,35229.0,59.4059,59.4059,59.3486,59.3582,35229.0
2024-02-09 15:30:00,62.2,62.23,62.18,62.22,52742.0,59.3486,59.3772,59.3295,59.3677,52742.0
2024-02-09 15:35:00,62.22,62.24,62.14,62.19,110806.0,59.3677,59.3868,59.2914,59.3391,110806.0
2024-02-09 15:40:00,62.18,62.19,62.14,62.16,71626.0,59.3295,59.3391,59.2914,59.3105,71626.0
2024-02-09 15:45:00,62.16,62.19,62.13,62.16,91781.0,59.3105,59.3391,59.2818,59.3105,91781.0
2024-02-09 15:50:00,62.16,62.23,62.15,62.2,119781.0,59.3105,59.3772,59.3009,59.3486,119781.0
2024-02-09 15:55:00,62.2,62.35,62.19,62.33,315342.0,59.3486,59.4917,59.3391,59.4727,315342.0
2024-02-12 09:30:00,62.15,62.34,61.99,62.09,72313.0,59.3009,59.4822,59.1482,59.2437,72313.0
2024-02-12 09:35:00,62.1,62.44,62.08,62.43,40946.0,59.2532,59.5776,59.2341,59.5681,40946.0
2024-02-12 09:40:00,62.45,62.56,62.39,62.56,42823.0,59.5872,59.6921,59.5299,59.6921,42823.0
2024-02-12 09:45:00,62.57,62.65,62.5,62.61,23588.0,59.7017,59.778,59.6349,59.7398,23588.0
2024-02-12 09:50:00,62.61,62.65,62.44,62.59,33313.0,59.7398,59.778,59.5776,59.7207,33313.0
2024-02-12 09:55:00,62.58,62.59,62.47,62.52,20898.0,59.7112,59.7207,59.6062,59.6539,20898.0
2024-02-12 10:00:00,62.51,62.56,62.48,62.52,35700.0,59.6444,59.6921,59.6158,59.6539,35700.0
2024-02-12 10:05:00,62.51,62.64,62.51,62.58,20094.0,59.6444,59.7684,59.6444,59.7112,20094.0
2024-02-12 10:10:00,62.6,62.62,62.43,62.47,33010.0,59.7303,59.7494,59.5681,59.6062,33010.0
2024-02-12 10:15:00,62.45,62.5,62.4,62.48,25829.0,59.5872,59.6349,59.5394,59.6158,25829.0
2024-02-12 10:20:00,62.48,62.48,62.39,62.48,14747.0,59.6158,59.6158,59.5299,59.6158,14747.0
2024-02-12 10:25:00,62.46,62.46,62.39,62.45,23125.0,59.5967,59.5967,59.5299,59.5872,23125.0
2024-02-12 10:30:00,62.47,62.5,62.39,62.41,39833.0,59.6062,59.6349,59.5299,59.549,39833.0
2024-02-12 10:35:00,62.4,62.41,62.28,62.3,27980.0,59.5394,59.549,59.4249,59.444,27980.0
2024-02-12 10:40:00,62.31,62.41,62.25,62.4,32847.0,59.4536,59.549,59.3963,59.5394,32847.0
2024-02-12 10:45:00,62.39,62.43,62.33,62.4,26592.0,59.5299,59.5681,59.4727,59.5394,26592.0
2024-02-12 10:50:00,62.4,62.48,62.37,62.44,32068.0,59.5394,59.6158,59.5108,59.5776,32068.0
2024-02-12 10:55:00,62.43,62.45,62.27,62.3,16117.0,59.5681,59.5872,59.4154,59.444,16117.0
2024-02-12 11:00:00,62.31,62.37,62.28,62.35,15784.0,59.4536,59.5108,59.4249,59.4917,15784.0
2024-02-12 11:05:00,62.36,62.46,62.32,62.46,53406.0,59.5013,59.5967,59.4631,59.5967,53406.0
2024-02-12 11:10:00,62.46,62.5,62.36,62.43,68082.0,59.5967,59.6349,59.5013,59.5681,68082.0
2024-02-12 11:15:00,62.44,62.49,62.37,62.4,119494.0,59.5776,59.6253,59.5108,59.5394,119494.0
2024-02-12 11:20:00,62.4,62.51,62.4,62.46,25921.0,59.5394,59.6444,59.5394,59.5967,25921.0
2024-02-12 11:25:00,62.47,62.52,62.42,62.52,19340.0,59.6062,59.6539,59.5585,59.6539,19340.0
2024-02-12 11:30:00,62.52,62.56,62.49,62.51,18507.0,59.6539,59.6921,59.6253,59.6444,18507.0
2024-02-12 11:35:00,62.5,62.53,62.47,62.5,15026.0,59.6349,59.6635,59.6062,59.6349,15026.0
2024-02-12 11:40:00,62.5,62.51,62.46,62.51,26536.0,59.6349,59.6444,59.5967,59.6444,26536.0
2024-02-12 11:45:00,62.53,62.59,62.53,62.59,9775.0,59.6635,59.7207,59.6635,59.7207,9775.0
2024-02-12 11:50:00,62.59,62.62,62.56,62.6,11301.0,59.7207,59.7494,59.6921,59.7303,11301.0
2024-02-12 11:55:00,62.6,62.6,62.52,62.55,10361.0,59.7303,59.7303,59.6539,59.6826,10361.0
2024-02-12 12:00:00,62.55,62.56,62.49,62.52,16402.0,59.6826,59.6921,59.6253,59.6539,16402.0
2024-02-12 12:05:00,62.53,62.58,62.52,62.54,13068.0,59.6635,59.7112,59.6539,59.673,13068.0
2024-02-12 12:10:00,62.54,62.59,62.49,62.51,28540.0,59.673,59.7207,59.6253,59.6444,28540.0
2024-02-12 12:15:00,62.5,62.55,62.49,62.52,55464.0,59.6349,59.6826,59.6253,59.6539,55464.0
2024-02-12 12:20:00,62.53,62.62,62.49,62.61,40175.0,59.6635,59.7494,59.6253,59.7398,40175.0
2024-02-12 12:25:00,62.6,62.63,62.58,62.59,22521.0,59.7303,59.7589,59.7112,59.7207,22521.0
2024-02-12 12:30:00,62.6,62.6,62.56,62.57,13135.0,59.7303,59.7303,59.6921,59.7017,13135.0
2024-02-12 12:35:00,62.57,62.63,62.57,62.62,24825.0,59.7017,59.7589,59.7017,59.7494,24825.0
2024-02-12 12:40:00,62.61,62.61,62.55,62.61,10566.0,59.7398,59.7398,59.6826,59.7398,10566.0
2024-02-12 12:45:00,62.62,62.67,62.55,62.65,15421.0,59.7494,59.7971,59.6826,59.778,15421.0
2024-02-12 12:50:00,62.66,62.73,62.65,62.73,12950.0,59.7875,59.8543,59.778,59.8543,12950.0
2024-02-12 12:55:00,62.72,62.74,62.71,62.72,15646.0,59.8448,59.8639,59.8352,59.8448,15646.0
2024-02-12 13:00:00,62.72,62.78,62.71,62.76,13421.0,59.8448,59.902,59.8352,59.8829,13421.0
2024-02-12 13:05:00,62.76,62.8,62.74,62.79,11559.0,59.8829,59.9211,59.8639,59.9116,11559.0
2024-02-12 13:10:00,62.8,62.81,62.78,62.8,11520.0,59.9211,59.9307,59.902,59.9211,11520.0
2024-02-12 13:15:00,62.8,62.82,62.77,62.79,15745.0,59.9211,59.9402,59.8925,59.9116,15745.0
2024-02-12 13:20:00,62.79,62.87,62.77,62.82,11158.0,59.9116,59.9879,59.8925,59.9402,11158.0
2024-02-12 13:25:00,62.84,62.88,62.8,62.87,13350.0,59.9593,59.9974,59.9211,59.9879,13350.0
2024-02-12 13:30:00,62.89,63.0,62.87,62.99,29139.0,60.007,60.1119,59.9879,60.1024,29139.0
2024-02-12 13:35:00,62.99,63.07,62.96,63.03,17450.0,60.1024,60.1787,60.0738,60.1406,17450.0
2024-02-12 13:40:00,63.04,63.06,62.98,63.02,32438.0,60.1501,60.1692,60.0929,60.131,32438.0
2024-02-12 13:45:00,63.02,63.04,62.97,63.01,25374.0,60.131,60.1501,60.0833,60.1215,25374.0
2024-02-12 13:50:00,63.01,63.08,63.0,63.07,22033.0,60.1215,60.1883,60.1119,60.1787,22033.0
2024-02-12 13:55:00,63.08,63.09,63.0,63.03,14083.0,60.1883,60.1978,60.1119,60.1406,14083.0
2024-02-12 14:00:00,63.03,63.08,63.0,63.07,17037.0,60.1406,60.1883,60.1119,60.1787,17037.0
2024-02-12 14:05:00,63.06,63.07,62.96,62.96,26577.0,60.1692,60.1787,60.0738,60.0738,26577.0
2024-02-12 14:10:00,62.96,62.99,62.92,62.96,21711.0,60.0738,60.1024,60.0356,60.0738,21711.0
2024-02-12 14:15:00,62.97,63.05,62.97,63.01,20822.0,60.0833,60.1597,60.0833,60.1215,20822.0
2024-02-12 14:20:00,62.99,63.05,62.98,63.03,19243.0,60.1024,60.1597,60.0929,60.1406,19243.0
2024-02-12 14:25:00,63.03,63.04,62.97,62.99,17912.0,60.1406,60.1501,60.0833,60.1024,17912.0
2024-02-12 14:30:00,62.98,63.0,62.94,62.97,12876.0,60.0929,60.1119,60.0547,60.0833,12876.0
2024-02-12 14:35:00,62.97,63.01,62.95,62.95,15793.0,60.0833,60.1215,60.0642,60.0642,15793.0
2024-02-12 14:40:00,62.94,62.96,62.9,62.95,22565.0,60.0547,60.0738,60.0165,60.0642,22565.0
2024-02-12 14:45:00,62.96,62.97,62.9,62.9,15465.0,60.0738,60.0833,60.0165,60.0165,15465.0
2024-02-12 14:50:00,62.91,62.96,62.9,62.95,18477.0,60.0261,60.0738,60.0165,60.0642,18477.0
2024-02-12 14:55:00,62.95,62.99,62.93,62.94,16315.0,60.0642,60.1024,60.0452,60.0547,16315.0
2024-02-12 15:00:00,62.95,62.96,62.92,62.95,18007.0,60.0642,60.0738,60.0356,60.0642,18007.0
2024-02-12 15:05:00,62.95,62.95,62.83,62.85,25677.0,60.0642,60.0642,59.9497,59.9688,25677.0
2024-02-12 15:10:00,62.86,62.9,62.85,62.87,19242.0,59.9784,60.0165,59.9688,59.9879,19242.0
2024-02-12 15:15:00,62.87,62.87,62.81,62.83,20201.0,59.9879,59.9879,59.9307,59.9497,20201.0
2024-02-12 15:20:00,62.83,62.84,62.78,62.82,28705.0,59.9497,59.9593,59.902,59.9402,28705.0
2024-02-12 15:25:00,62.82,62.86,62.82,62.83,18015.0,59.9402,59.9784,59.9402,59.9497,18015.0
2024-02-12 15:30:00,62.83,62.9,62.82,62.9,45311.0,59.9497,60.0165,59.9402,60.0165,45311.0
2024-02-12 15:35:00,62.9,62.94,62.89,62.91,39473.0,60.0165,60.0547,60.007,60.0261,39473.0
2024-02-12 15:40:00,62.92,62.97,62.89,62.97,33365.0,60.0356,60.0833,60.007,60.0833,33365.0
2024-02-12 15:45:00,62.96,63.02,62.92,63.01,66150.0,60.0738,60.131,60.0356,60.1215,66150.0
2024-02-12 15:50:00,63.01,63.11,63.0,63.05,100110.0,60.1215,60.2169,60.1119,60.1597,100110.0
2024-02-12 15:55:00,63.05,63.1,63.02,63.07,238512.0,60.1597,60.2074,60.131,60.1787,238512.0
2024-02-13 09:30:00,63.26,63.71,63.12,63.43,74810.0,60.36,60.7894,60.2264,60.5222,74810.0
2024-02-13 09:35:00,63.45,63.72,63.43,63.61,69211.0,60.5413,60.7989,60.5222,60.694,69211.0
2024-02-13 09:40:00,63.61,63.68,63.32,63.36,50776.0,60.694,60.7608,60.4173,60.4554,50776.0
2024-02-13 09:45:00,63.33,63.41,63.12,63.23,38997.0,60.4268,60.5031,60.2264,60.3314,38997.0
2024-02-13 09:50:00,63.22,63.25,63.12,63.14,21308.0,60.3219,60.3505,60.2264,60.2455,21308.0
2024-02-13 09:55:00,63.09,63.17,62.87,62.89,22070.0,60.1978,60.2742,59.9879,60.007,22070.0
2024-02-13 10:00:00,62.9,63.02,62.88,62.97,21027.0,60.0165,60.131,59.9974,60.0833,21027.0
2024-02-13 10:05:00,62.97,63.01,62.93,62.94,17259.0,60.0833,60.1215,60.0452,60.0547,17259.0
2024-02-13 10:10:00,62.92,63.15,62.9,63.11,19406.0,60.0356,60.2551,60.0165,60.2169,19406.0
2024-02-13 10:15:00,63.12,63.12,62.94,62.95,12438.0,60.2264,60.2264,60.0547,60.0642,12438.0
2024-02-13 10:20:00,62.95,62.98,62.83,62.88,32576.0,60.0642,60.0929,59.9497,59.9974,32576.0
2024-02-13 10:25:00,62.86,62.88,62.81,62.85,13391.0,59.9784,59.9974,59.9307,59.9688,13391.0
2024-02-13 10:30:00,62.83,62.83,62.69,62.69,23813.0,59.9497,59.9497,59.8162,59.8162,23813.0
2024-02-13 10:35:00,62.7,62.75,62.59,62.63,14624.0,59.8257,59.8734,59.7207,59.7589,14624.0
2024-02-13 10:40:00,62.61,62.65,62.39,62.41,19699.0,59.7398,59.778,59.5299,59.549,19699.0
2024-02-13 10:45:00,62.43,62.59,62.43,62.52,45112.0,59.5681,59.7207,59.5681,59.6539,45112.0
2024-02-13 10:50:00,62.53,62.59,62.45,62.51,99086.0,59.6635,59.7207,59.5872,59.6444,99086.0
2024-02-13 10:55:00,62.51,62.64,62.47,62.62,136400.0,59.6444,59.7684,59.6062,59.7494,136400.0
2024-02-13 11:00:00,62.63,62.7,62.52,62.66,74760.0,59.7589,59.8257,59.6539,59.7875,74760.0
2024-02-13 11:05:00,62.65,62.66,62.56,62.65,59511.0,59.778,59.7875,59.6921,59.778,59511.0
2024-02-13 11:10:00,62.65,62.71,62.62,62.7,32295.0,59.778,59.8352,59.7494,59.8257,32295.0
2024-02-13 11:15:00,62.71,62.79,62.66,62.75,36595.0,59.8352,59.9116,59.7875,59.8734,36595.0
2024-02-13 11:20:00,62.75,62.81,62.71,62.77,51973.0,59.8734,59.9307,59.8352,59.8925,51973.0
2024-02-13 11:25:00,62.78,62.85,62.74,62.8,69611.0,59.902,59.9688,59.8639,59.9211,69611.0
2024-02-13 11:30:00,62.79,62.82,62.76,62.77,29012.0,59.9116,59.9402,59.8829,59.8925,29012.0
2024-02-13 11:35:00,62.8,62.82,62.71,62.79,70960.0,59.9211,59.9402,59.8352,59.9116,70960.0
2024-02-13 11:40:00,62.79,62.8,62.72,62.78,22790.0,59.9116,59.9211,59.8448,59.902,22790.0
2024-02-13 11:45:00,62.77,62.77,62.67,62.71,18978.0,59.8925,59.8925,59.7971,59.8352,18978.0
2024-02-13 11:50:00,62.71,62.77,62.68,62.73,18900.0,59.8352,59.8925,59.8066,59.8543,18900.0
2024-02-13 11:55:00,62.74,62.8,62.73,62.78,12892.0,59.8639,59.9211,59.8543,59.902,12892.0
2024-02-13 12:00:00,62.79,62.79,62.73,62.78,18805.0,59.9116,59.9116,59.8543,59.902,18805.0
2024-02-13 12:05:00,62.78,62.84,62.74,62.82,12179.0,59.902,59.9593,59.8639,59.9402,12179.0
2024-02-13 12:10:00,62.82,62.89,62.81,62.87,13149.0,59.9402,60.007,59.9307,59.9879,13149.0
2024-02-13 12:15:00,62.88,62.88,62.82,62.88,17075.0,59.9974,59.9974,59.9402,59.9974,17075.0
2024-02-13 12:20:00,62.89,62.97,62.87,62.96,11467.0,60.007,60.0833,59.9879,60.0738,11467.0
2024-02-13 12:25:00,62.98,63.01,62.92,62.97,19425.0,60.0929,60.1215,60.0356,60.0833,19425.0
2024-02-13 12:30:00,62.97,63.01,62.94,63.0,29943.0,60.0833,60.1215,60.0547,60.1119,29943.0
2024-02-13 12:35:00,63.02,63.04,62.98,63.03,18088.0,60.131,60.1501,60.0929,60.1406,18088.0
2024-02-13 12:40:00,63.03,63.06,62.99,63.04,16491.0,60.1406,60.1692,60.1024,60.1501,16491.0
2024-02-13 12:45:00,63.05,63.05,62.98,63.01,28741.0,60.1597,60.1597,60.0929,60.1215,28741.0
2024-02-13 12:50:00,63.01,63.07,63.0,63.07,27057.0,60.1215,60.1787,60.1119,60.1787,27057.0
2024-02-13 12:55:00,63.05,63.07,63.01,63.05,12412.0,60.1597,60.1787,60.1215,60.1597,12412.0
2024-02-13 13:00:00,63.04,63.06,63.0,63.02,10876.0,60.1501,60.1692,60.1119,60.131,10876.0
2024-02-13 13:05:00,63.0,63.05,62.99,63.03,15131.0,60.1119,60.1597,60.1024,60.1406,15131.0
2024-02-13 13:10:00,63.02,63.02,62.99,63.02,10814.0,60.131,60.131,60.1024,60.131,10814.0
2024-02-13 13:15:00,63.02,63.04,62.96,63.02,20902.0,60.131,60.1501,60.0738,60.131,20902.0
2024-02-13 13:20:00,63.03,63.04,62.98,62.99,12998.0,60.1406,60.1501,60.0929,60.1024,12998.0
2024-02-13 13:25:00,62.99,63.05,62.98,63.02,11054.0,60.1024,60.1597,60.0929,60.131,11054.0
2024-02-13 13:30:00,63.02,63.02,62.93,62.94,33634.0,60.131,60.131,60.0452,60.0547,33634.0
2024-02-13 13:35:00,62.95,62.96,62.86,62.88,21604.0,60.0642,60.0738,59.9784,59.9974,21604.0
2024-02-13 13:40:00,62.87,62.87,62.79,62.81,13613.0,59.9879,59.9879,59.9116,59.9307,13613.0
2024-02-13 13:45:00,62.8,62.83,62.79,62.83,13536.0,59.9211,59.9497,59.9116,59.9497,13536.0
2024-02-13 13:50:00,62.81,62.82,62.74,62.8,67457.0,59.9307,59.9402,59.8639,59.9211,67457.0
2024-02-13 13:55:00,62.82,62.84,62.77,62.8,8546.0,59.9402,59.9593,59.8925,59.9211,8546.0
2024-02-13 14:00:00,62.81,62.89,62.81,62.84,13541.0,59.9307,60.007,59.9307,59.9593,13541.0
2024-02-13 14:05:00,62.84,62.88,62.83,62.87,13525.0,59.9593,59.9974,59.9497,59.9879,13525.0
2024-02-13 14:10:00,62.86,62.86,62.82,62.86,9812.0,59.9784,59.9784,59.9402,59.9784,9812.0
2024-02-13 14:15:00,62.86,62.86,62.77,62.79,19408.0,59.9784,59.9784,59.8925,59.9116,19408.0
2024-02-13 14:20:00,62.79,62.81,62.74,62.76,15364.0,59.9116,59.9307,59.8639,59.8829,15364.0
2024-02-13 14:25:00,62.77,62.77,62.72,62.72,15162.0,59.8925,59.8925,59.8448,59.8448,15162.0
2024-02-13 14:30:00,62.73,62.81,62.71,62.8,15353.0,59.8543,59.9307,59.8352,59.9211,15353.0
2024-02-13 14:35:00,62.81,62.85,62.78,62.83,18526.0,59.9307,59.9688,59.902,59.9497,18526.0
2024-02-13 14:40:00,62.83,62.86,62.81,62.83,12593.0,59.9497,59.9784,59.9307,59.9497,12593.0
2024-02-13 14:45:00,62.82,62.84,62.79,62.84,14138.0,59.9402,59.9593,59.9116,59.9593,14138.0
2024-02-13 14:50:00,62.84,62.87,62.78,62.81,37485.0,59.9593,59.9879,59.902,59.9307,37485.0
2024-02-13 14:55:00,62.81,62.84,62.77,62.83,42230.0,59.9307,59.9593,59.8925,59.9497,42230.0
2024-02-13 15:00:00,62.83,62.87,62.79,62.86,22752.0,59.9497,59.9879,59.9116,59.9784,22752.0
2024-02-13 15:05:00,62.86,62.89,62.81,62.82,21748.0,59.9784,60.007,59.9307,59.9402,21748.0
2024-02-13 15:10:00,62.82,62.86,62.82,62.86,17465.0,59.9402,59.9784,59.9402,59.9784,17465.0
2024-02-13 15:15:00,62.86,62.86,62.78,62.79,32161.0,59.9784,59.9784,59.902,59.9116,32161.0
2024-02-13 15:20:00,62.79,62.79,62.66,62.67,35312.0,59.9116,59.9116,59.7875,59.7971,35312.0
2024-02-13 15:25:00,62.67,62.67,62.6,62.62,24455.0,59.7971,59.7971,59.7303,59.7494,24455.0
2024-02-13 15:30:00,62.62,62.73,62.59,62.73,46430.0,59.7494,59.8543,59.7207,59.8543,46430.0
2024-02-13 15:35:00,62.72,62.81,62.69,62.81,87293.0,59.8448,59.9307,59.8162,59.9307,87293.0
2024-02-13 15:40:00,62.8,62.9,62.79,62.89,35234.0,59.9211,60.0165,59.9116,60.007,35234.0
2024-02-13 15:45:00,62.88,62.92,62.78,62.82,46780.0,59.9974,60.0356,59.902,59.9402,46780.0
2024-02-13 15:50:00,62.81,62.86,62.74,62.84,80847.0,59.9307,59.9784,59.8639,59.9593,80847.0
2024-02-13 15:55:00,62.82,62.97,62.82,62.93,216838.0,59.9402,60.0833,59.9402,60.0452,216838.0
2024-02-14 09:30:00,62.72,62.73,62.18,62.37,97318.0,59.8448,59.8543,59.3295,59.5108,97318.0
2024-02-14 09:35:00,62.38,62.48,62.14,62.23,108541.0,59.5204,59.6158,59.2914,59.3772,108541.0
2024-02-14 09:40:00,62.25,62.33,62.15,62.26,48598.0,59.3963,59.4727,59.3009,59.4059,48598.0
2024-02-14 09:45:00,62.23,62.44,62.18,62.42,43529.0,59.3772,59.5776,59.3295,59.5585,43529.0
2024-02-14 09:50:00,62.42,62.62,62.42,62.6,25618.0,59.5585,59.7494,59.5585,59.7303,25618.0
2024-02-14 09:55:00,62.6,62.6,62.46,62.47,86617.0,59.7303,59.7303,59.5967,59.6062,86617.0
2024-02-14 10:00:00,62.45,62.61,62.4,62.58,36022.0,59.5872,59.7398,59.5394,59.7112,36022.0
2024-02-14 10:05:00,62.57,62.57,62.34,62.4,68096.0,59.7017,59.7017,59.4822,59.5394,68096.0
2024-02-14 10:10:00,62.4,62.5,62.35,62.5,49095.0,59.5394,59.6349,59.4917,59.6349,49095.0
2024-02-14 10:15:00,62.5,62.52,62.35,62.41,61363.0,59.6349,59.6539,59.4917,59.549,61363.0
2024-02-14 10:20:00,62.42,62.6,62.37,62.58,37802.0,59.5585,59.7303,59.5108,59.7112,37802.0
2024-02-14 10:25:00,62.59,62.67,62.57,62.61,16340.0,59.7207,59.7971,59.7017,59.7398,16340.0
2024-02-14 10:30:00,62.6,62.73,62.58,62.72,14649.0,59.7303,59.8543,59.7112,59.8448,14649.0
2024-02-14 10:35:00,62.72,62.79,62.71,62.76,15303.0,59.8448,59.9116,59.8352,59.8829,15303.0
2024-02-14 10:40:00,62.76,62.82,62.73,62.82,14734.0,59.8829,59.9402,59.8543,59.9402,14734.0
2024-02-14 10:45:00,62.82,62.86,62.74,62.84,14896.0,59.9402,59.9784,59.8639,59.9593,14896.0
2024-02-14 10:50:00,62.82,62.9,62.74,62.79,36882.0,59.9402,60.0165,59.8639,59.9116,36882.0
2024-02-14 10:55:00,62.8,62.86,62.78,62.86,9945.0,59.9211,59.9784,59.902,59.9784,9945.0
2024-02-14 11:00:00,62.85,62.95,62.79,62.92,88510.0,59.9688,60.0642,59.9116,60.0356,88510.0
2024-02-14 11:05:00,62.92,62.94,62.73,62.73,25462.0,60.0356,60.0547,59.8543,59.8543,25462.0
2024-02-14 11:10:00,62.74,62.75,62.6,62.6,23326.0,59.8639,59.8734,59.7303,59.7303,23326.0
2024-02-14 11:15:00,62.61,62.67,62.55,62.58,16207.0,59.7398,59.7971,59.6826,59.7112,16207.0
2024-02-14 11:20:00,62.58,62.6,62.41,62.42,24941.0,59.7112,59.7303,59.549,59.5585,24941.0
2024-02-14 11:25:00,62.42,62.46,62.37,62.45,19974.0,59.5585,59.5967,59.5108,59.5872,19974.0
2024-02-14 11:30:00,62.46,62.49,62.42,62.42,18162.0,59.5967,59.6253,59.5585,59.5585,18162.0
2024-02-14 11:35:00,62.43,62.45,62.33,62.35,19651.0,59.5681,59.5872,59.4727,59.4917,19651.0
2024-02-14 11:40:00,62.35,62.37,62.22,62.26,17699.0,59.4917,59.5108,59.3677,59.4059,17699.0
2024-02-14 11:45:00,62.27,62.31,62.22,62.26,34593.0,59.4154,59.4536,59.3677,59.4059,34593.0
2024-02-14 11:50:00,62.26,62.28,62.19,62.24,31063.0,59.4059,59.4249,59.3391,59.3868,31063.0
2024-02-14 11:55:00,62.25,62.25,62.05,62.05,24920.0,59.3963,59.3963,59.2055,59.2055,24920.0
2024-02-14 12:00:00,62.05,62.05,61.77,61.78,32872.0,59.2055,59.2055,58.9383,58.9479,32872.0
2024-02-14 12:05:00,61.78,61.82,61.66,61.76,36333.0,58.9479,58.986,58.8334,58.9288,36333.0
2024-02-14 12:10:00,61.76,61.76,61.58,61.61,38118.0,58.9288,58.9288,58.757,58.7857,38118.0
2024-02-14 12:15:00,61.61,61.68,61.54,61.62,32574.0,58.7857,58.8525,58.7189,58.7952,32574.0
2024-02-14 12:20:00,61.61,61.63,61.54,61.62,29700.0,58.7857,58.8047,58.7189,58.7952,29700.0
2024-02-14 12:25:00,61.59,61.59,61.51,61.58,33291.0,58.7666,58.7666,58.6902,58.757,33291.0
2024-02-14 12:30:00,61.59,61.68,61.58,61.63,25197.0,58.7666,58.8525,58.757,58.8047,25197.0
2024-02-14 12:35:00,61.63,61.64,61.53,61.58,30005.0,58.8047,58.8143,58.7093,58.757,30005.0
2024-02-14 12:40:00,61.57,61.59,61.51,61.51,25249.0,58.7475,58.7666,58.6902,58.6902,25249.0
2024-02-14 12:45:00,61.51,61.66,61.47,61.66,37716.0,58.6902,58.8334,58.6521,58.8334,37716.0
2024-02-14 12:50:00,61.67,61.76,61.66,61.76,13292.0,58.8429,58.9288,58.8334,58.9288,13292.0
2024-02-14 12:55:00,61.77,61.78,61.7,61.71,13953.0,58.9383,58.9479,58.8715,58.8811,13953.0
2024-02-14 13:00:00,61.71,61.78,61.71,61.74,12068.0,58.8811,58.9479,58.8811,58.9097,12068.0
2024-02-14 13:05:00,61.72,61.8,61.71,61.77,14325.0,58.8906,58.967,58.8811,58.9383,14325.0
2024-02-14 13:10:00,61.76,61.87,61.76,61.84,23930.0,58.9288,59.0337,58.9288,59.0051,23930.0
2024-02-14 13:15:00,61.84,61.91,61.83,61.86,15030.0,59.0051,59.0719,58.9956,59.0242,15030.0
2024-02-14 13:20:00,61.86,61.88,61.84,61.86,16197.0,59.0242,59.0433,59.0051,59.0242,16197.0
2024-02-14 13:25:00,61.85,61.86,61.79,61.84,16246.0,59.0147,59.0242,58.9574,59.0051,16246.0
2024-02-14 13:30:00,61.85,61.91,61.8,61.8,22185.0,59.0147,59.0719,58.967,58.967,22185.0
2024-02-14 13:35:00,61.79,61.91,61.76,61.9,15027.0,58.9574,59.0719,58.9288,59.0624,15027.0
2024-02-14 13:40:00,61.9,61.97,61.87,61.93,22571.0,59.0624,59.1292,59.0337,59.091,22571.0
2024-02-14 13:45:00,61.92,61.95,61.8,61.82,20179.0,59.0815,59.1101,58.967,58.986,20179.0
2024-02-14 13:50:00,61.82,61.83,61.77,61.8,27741.0,58.986,58.9956,58.9383,58.967,27741.0
2024-02-14 13:55:00,61.79,61.91,61.77,61.88,15639.0,58.9574,59.0719,58.9383,59.0433,15639.0
2024-02-14 14:00:00,61.89,61.9,61.8,61.8,16445.0,59.0528,59.0624,58.967,58.967,16445.0
2024-02-14 14:05:00,61.79,61.84,61.75,61.8,16533.0,58.9574,59.0051,58.9192,58.967,16533.0
2024-02-14 14:10:00,61.8,61.9,61.79,61.88,15589.0,58.967,59.0624,58.9574,59.0433,15589.0
2024-02-14 14:15:00,61.88,61.88,61.8,61.84,17388.0,59.0433,59.0433,58.967,59.0051,17388.0
2024-02-14 14:20:00,61.84,61.88,61.82,61.88,17749.0,59.0051,59.0433,58.986,59.0433,17749.0
2024-02-14 14:25:00,61.88,61.88,61.82,61.83,10208.0,59.0433,59.0433,58.986,58.9956,10208.0
2024-02-14 14:30:00,61.83,61.9,61.79,61.88,18729.0,58.9956,59.0624,58.9574,59.0433,18729.0
2024-02-14 14:35:00,61.87,61.93,61.85,61.89,20565.0,59.0337,59.091,59.0147,59.0528,20565.0
2024-02-14 14:40:00,61.91,61.92,61.84,61.92,25690.0,59.0719,59.0815,59.0051,59.0815,25690.0
2024-02-14 14:45:00,61.92,61.97,61.87,61.9,25042.0,59.0815,59.1292,59.0337,59.0624,25042.0
2024-02-14 14:50:00,61.9,61.91,61.83,61.88,10867.0,59.0624,59.0719,58.9956,59.0433,10867.0
2024-02-14 14:55:00,61.88,61.93,61.84,61.9,67346.0,59.0433,59.091,59.0051,59.0624,67346.0
2024-02-14 15:00:00,61.9,61.99,61.87,61.98,35312.0,59.0624,59.1482,59.0337,59.1387,35312.0
2024-02-14 15:05:00,61.98,62.13,61.97,62.1,39749.0,59.1387,59.2818,59.1292,59.2532,39749.0
2024-02-14 15:10:00,62.1,62.11,62.06,62.08,16619.0,59.2532,59.2627,59.215,59.2341,16619.0
2024-02-14 15:15:00,62.08,62.14,62.08,62.11,14071.0,59.2341,59.2914,59.2341,59.2627,14071.0
2024-02-14 15:20:00,62.11,62.18,62.1,62.17,36693.0,59.2627,59.3295,59.2532,59.32,36693.0
2024-02-14 15:25:00,62.19,62.21,62.15,62.19,27447.0,59.3391,59.3582,59.3009,59.3391,27447.0
2024-02-14 15:30:00,62.19,62.2,62.09,62.12,26334.0,59.3391,59.3486,59.2437,59.2723,26334.0
2024-02-14 15:35:00,62.11,62.18,62.11,62.13,31743.0,59.2627,59.3295,59.2627,59.2818,31743.0
2024-02-14 15:40:00,62.14,62.22,62.11,62.19,46901.0,59.2914,59.3677,59.2627,59.3391,46901.0
2024-02-14 15:45:00,62.2,62.33,62.19,62.31,70715.0,59.3486,59.4727,59.3391,59.4536,70715.0
2024-02-14 15:50:00,62.31,62.35,62.27,62.35,110511.0,59.4536,59.4917,59.4154,59.4917,110511.0
2024-02-14 15:55:00,62.35,62.41,62.25,62.36,325677.0,59.4917,59.549,59.3963,59.5013,325677.0
2024-02-15 09:30:00,62.66,62.75,62.54,62.67,40485.0,59.7875,59.8734,59.673,59.7971,40485.0
2024-02-15 09:35:00,62.72,62.98,62.69,62.96,20769.0,59.8448,60.0929,59.8162,60.0738,20769.0
2024-02-15 09:40:00,62.99,63.16,62.98,63.08,48450.0,60.1024,60.2646,60.0929,60.1883,48450.0
2024-02-15 09:45:00,63.09,63.15,63.05,63.09,62601.0,60.1978,60.2551,60.1597,60.1978,62601.0
2024-02-15 09:50:00,63.09,63.25,63.07,63.23,49000.0,60.1978,60.3505,60.1787,60.3314,49000.0
2024-02-15 09:55:00,63.22,63.27,63.05,63.16,36126.0,60.3219,60.3696,60.1597,60.2646,36126.0
2024-02-15 10:00:00,63.16,63.2,63.13,63.14,18624.0,60.2646,60.3028,60.236,60.2455,18624.0
2024-02-15 10:05:00,63.14,63.16,63.06,63.12,33170.0,60.2455,60.2646,60.1692,60.2264,33170.0
2024-02-15 10:10:00,63.11,63.13,63.04,63.08,35196.0,60.2169,60.236,60.1501,60.1883,35196.0
2024-02-15 10:15:00,63.09,63.29,63.06,63.26,22548.0,60.1978,60.3886,60.1692,60.36,22548.0
2024-02-15 10:20:00,63.26,63.37,63.22,63.29,30482.0,60.36,60.465,60.3219,60.3886,30482.0
2024-02-15 10:25:00,63.28,63.43,63.27,63.39,47496.0,60.3791,60.5222,60.3696,60.4841,47496.0
2024-02-15 10:30:00,63.39,63.39,63.23,63.23,20375.0,60.4841,60.4841,60.3314,60.3314,20375.0
2024-02-15 10:35:00,63.24,63.28,63.18,63.19,16470.0,60.3409,60.3791,60.2837,60.2932,16470.0
2024-02-15 10:40:00,63.18,63.18,63.07,63.11,18188.0,60.2837,60.2837,60.1787,60.2169,18188.0
2024-02-15 10:45:00,63.11,63.15,63.09,63.11,21898.0,60.2169,60.2551,60.1978,60.2169,21898.0
2024-02-15 10:50:00,63.09,63.16,63.06,63.1,27145.0,60.1978,60.2646,60.1692,60.2074,27145.0
2024-02-15 10:55:00,63.11,63.16,63.08,63.16,20634.0,60.2169,60.2646,60.1883,60.2646,20634.0
2024-02-15 11:00:00,63.16,63.31,63.15,63.23,22429.0,60.2646,60.4077,60.2551,60.3314,22429.0
2024-02-15 11:05:00,63.23,63.28,63.18,63.18,15513.0,60.3314,60.3791,60.2837,60.2837,15513.0
2024-02-15 11:10:00,63.16,63.22,63.16,63.17,17903.0,60.2646,60.3219,60.2646,60.2742,17903.0
2024-02-15 11:15:00,63.18,63.21,63.14,63.2,12258.0,60.2837,60.3123,60.2455,60.3028,12258.0
2024-02-15 11:20:00,63.21,63.21,63.12,63.16,17957.0,60.3123,60.3123,60.2264,60.2646,17957.0
2024-02-15 11:25:00,63.16,63.18,63.1,63.1,15390.0,60.2646,60.2837,60.2074,60.2074,15390.0
2024-02-15 11:30:00,63.09,63.12,63.02,63.04,14105.0,60.1978,60.2264,60.131,60.1501,14105.0
2024-02-15 11:35:00,63.05,63.07,63.03,63.07,14438.0,60.1597,60.1787,60.1406,60.1787,14438.0
2024-02-15 11:40:00,63.07,63.08,63.0,63.01,25431.0,60.1787,60.1883,60.1119,60.1215,25431.0
2024-02-15 11:45:00,63.02,63.02,62.95,62.97,22224.0,60.131,60.131,60.0642,60.0833,22224.0
2024-02-15 11:50:00,62.97,63.07,62.97,63.04,21038.0,60.0833,60.1787,60.0833,60.1501,21038.0
2024-02-15 11:55:00,63.03,63.06,62.99,62.99,16275.0,60.1406,60.1692,60.1024,60.1024,16275.0
2024-02-15 12:00:00,63.0,63.09,62.98,63.08,21364.0,60.1119,60.1978,60.0929,60.1883,21364.0
2024-02-15 12:05:00,63.07,63.13,63.04,63.05,13814.0,60.1787,60.236,60.1501,60.1597,13814.0
2024-02-15 12:10:00,63.05,63.05,62.95,62.99,16503.0,60.1597,60.1597,60.0642,60.1024,16503.0
2024-02-15 12:15:00,62.98,63.03,62.98,63.02,12014.0,60.0929,60.1406,60.0929,60.131,12014.0
2024-02-15 12:20:00,63.02,63.05,62.94,62.96,15847.0,60.131,60.1597,60.0547,60.0738,15847.0
2024-02-15 12:25:00,62.96,62.97,62.92,62.94,22994.0,60.0738,60.0833,60.0356,60.0547,22994.0
2024-02-15 12:30:00,62.94,62.94,62.88,62.92,25786.0,60.0547,60.0547,59.9974,60.0356,25786.0
2024-02-15 12:35:00,62.92,62.98,62.92,62.95,13176.0,60.0356,60.0929,60.0356,60.0642,13176.0
2024-02-15 12:40:00,62.95,62.99,62.94,62.97,12016.0,60.0642,60.1024,60.0547,60.0833,12016.0
2024-02-15 12:45:00,62.97,63.05,62.96,63.04,10107.0,60.0833,60.1597,60.0738,60.1501,10107.0
2024-02-15 12:50:00,63.04,63.08,63.03,63.06,13116.0,60.1501,60.1883,60.1406,60.1692,13116.0
2024-02-15 12:55:00,63.05,63.08,63.05,63.08,18123.0,60.1597,60.1883,60.1597,60.1883,18123.0
2024-02-15 13:00:00,63.08,63.08,63.01,63.02,19110.0,60.1883,60.1883,60.1215,60.131,19110.0
2024-02-15 13:05:00,63.02,63.09,63.02,63.09,10698.0,60.131,60.1978,60.131,60.1978,10698.0
2024-02-15 13:10:00,63.09,63.17,63.09,63.13,15826.0,60.1978,60.2742,60.1978,60.236,15826.0
2024-02-15 13:15:00,63.12,63.16,63.11,63.15,12400.0,60.2264,60.2646,60.2169,60.2551,12400.0
2024-02-15 13:20:00,63.16,63.18,63.14,63.15,12077.0,60.2646,60.2837,60.2455,60.2551,12077.0
2024-02-15 13:25:00,63.15,63.15,63.1,63.13,10596.0,60.2551,60.2551,60.2074,60.236,10596.0
2024-02-15 13:30:00,63.14,63.19,63.13,63.19,22373.0,60.2455,60.2932,60.236,60.2932,22373.0
2024-02-15 13:35:00,63.19,63.2,63.15,63.16,15466.0,60.2932,60.3028,60.2551,60.2646,15466.0
2024-02-15 13:40:00,63.16,63.18,63.09,63.12,17019.0,60.2646,60.2837,60.1978,60.2264,17019.0
2024-02-15 13:45:00,63.13,63.25,63.12,63.2,33055.0,60.236,60.3505,60.2264,60.3028,33055.0
2024-02-15 13:50:00,63.2,63.24,63.19,63.24,30564.0,60.3028,60.3409,60.2932,60.3409,30564.0
2024-02-15 13:55:00,63.25,63.25,63.16,63.16,29652.0,60.3505,60.3505,60.2646,60.2646,29652.0
2024-02-15 14:00:00,63.17,63.2,63.13,63.13,14628.0,60.2742,60.3028,60.236,60.236,14628.0
2024-02-15 14:05:00,63.13,63.17,63.12,63.17,15909.0,60.236,60.2742,60.2264,60.2742,15909.0
2024-02-15 14:10:00,63.17,63.31,63.17,63.24,17379.0,60.2742,60.4077,60.2742,60.3409,17379.0
2024-02-15 14:15:00,63.23,63.29,63.23,63.29,16260.0,60.3314,60.3886,60.3314,60.3886,16260.0
2024-02-15 14:20:00,63.3,63.34,63.29,63.29,12265.0,60.3982,60.4364,60.3886,60.3886,12265.0
2024-02-15 14:25:00,63.3,63.31,63.27,63.3,12969.0,60.3982,60.4077,60.3696,60.3982,12969.0
2024-02-15 14:30:00,63.3,63.32,63.26,63.27,17907.0,60.3982,60.4173,60.36,60.3696,17907.0
2024-02-15 14:35:00,63.27,63.28,63.24,63.25,14366.0,60.3696,60.3791,60.3409,60.3505,14366.0
2024-02-15 14:40:00,63.25,63.26,63.2,63.26,14450.0,60.3505,60.36,60.3028,60.36,14450.0
2024-02-15 14:45:00,63.26,63.33,63.24,63.28,18212.0,60.36,60.4268,60.3409,60.3791,18212.0
2024-02-15 14:50:00,63.28,63.31,63.26,63.29,15225.0,60.3791,60.4077,60.36,60.3886,15225.0
2024-02-15 14:55:00,63.29,63.33,63.24,63.26,15635.0,60.3886,60.4268,60.3409,60.36,15635.0
2024-02-15 15:00:00,63.26,63.29,63.18,63.18,20872.0,60.36,60.3886,60.2837,60.2837,20872.0
2024-02-15 15:05:00,63.18,63.19,63.12,63.15,16759.0,60.2837,60.2932,60.2264,60.2551,16759.0
2024-02-15 15:10:00,63.15,63.2,63.15,63.18,19249.0,60.2551,60.3028,60.2551,60.2837,19249.0
2024-02-15 15:15:00,63.17,63.21,63.17,63.18,20735.0,60.2742,60.3123,60.2742,60.2837,20735.0
2024-02-15 15:20:00,63.18,63.18,63.13,63.16,18256.0,60.2837,60.2837,60.236,60.2646,18256.0
2024-02-15 15:25:00,63.15,63.17,63.12,63.15,26557.0,60.2551,60.2742,60.2264,60.2551,26557.0
2024-02-15 15:30:00,63.15,63.23,63.12,63.19,35024.0,60.2551,60.3314,60.2264,60.2932,35024.0
2024-02-15 15:35:00,63.19,63.2,63.1,63.11,31714.0,60.2932,60.3028,60.2074,60.2169,31714.0
2024-02-15 15:40:00,63.11,63.11,63.07,63.09,45628.0,60.2169,60.2169,60.1787,60.1978,45628.0
2024-02-15 15:45:00,63.09,63.16,63.08,63.14,74845.0,60.1978,60.2646,60.1883,60.2455,74845.0
2024-02-15 15:50:00,63.13,63.29,63.1,63.29,99260.0,60.236,60.3886,60.2074,60.3886,99260.0
2024-02-15 15:55:00,63.29,63.35,63.27,63.28,237037.0,60.3886,60.4459,60.3696,60.3791,237037.0
2024-02-16 09:30:00,63.1,63.1,62.69,62.79,145925.0,60.2074,60.2074,59.8162,59.9116,145925.0
2024-02-16 09:35:00,62.79,63.03,62.73,63.0,43774.0,59.9116,60.1406,59.8543,60.1119,43774.0
2024-02-16 09:40:00,63.0,63.01,62.79,62.93,90128.0,60.1119,60.1215,59.9116,60.0452,90128.0
2024-02-16 09:45:00,62.94,63.16,62.87,63.16,55283.0,60.0547,60.2646,59.9879,60.2646,55283.0
2024-02-16 09:50:00,63.17,63.35,63.11,63.3,49980.0,60.2742,60.4459,60.2169,60.3982,49980.0
2024-02-16 09:55:00,63.3,63.42,63.07,63.14,64888.0,60.3982,60.5127,60.1787,60.2455,64888.0
2024-02-16 10:00:00,63.1,63.25,63.03,63.09,66528.0,60.2074,60.3505,60.1406,60.1978,66528.0
2024-02-16 10:05:00,63.08,63.4,63.06,63.36,43677.0,60.1883,60.4936,60.1692,60.4554,43677.0
2024-02-16 10:10:00,63.36,63.41,63.3,63.39,36943.0,60.4554,60.5031,60.3982,60.4841,36943.0
2024-02-16 10:15:00,63.39,63.44,63.26,63.26,50104.0,60.4841,60.5318,60.36,60.36,50104.0
2024-02-16 10:20:00,63.25,63.29,63.14,63.27,37797.0,60.3505,60.3886,60.2455,60.3696,37797.0
2024-02-16 10:25:00,63.28,63.49,63.26,63.48,22942.0,60.3791,60.5795,60.36,60.5699,22942.0
2024-02-16 10:30:00,63.46,63.62,63.44,63.61,46650.0,60.5509,60.7035,60.5318,60.694,46650.0
2024-02-16 10:35:00,63.61,63.63,63.46,63.47,51713.0,60.694,60.7131,60.5509,60.5604,51713.0
2024-02-16 10:40:00,63.46,63.59,63.43,63.56,33493.0,60.5509,60.6749,60.5222,60.6463,33493.0
2024-02-16 10:45:00,63.58,63.58,63.44,63.57,102829.0,60.6654,60.6654,60.5318,60.6558,102829.0
2024-02-16 10:50:00,63.56,63.73,63.55,63.68,80240.0,60.6463,60.8085,60.6367,60.7608,80240.0
2024-02-16 10:55:00,63.68,63.78,63.67,63.71,71077.0,60.7608,60.8562,60.7512,60.7894,71077.0
2024-02-16 11:00:00,63.71,63.8,63.49,63.52,72326.0,60.7894,60.8753,60.5795,60.6081,72326.0
2024-02-16 11:05:00,63.51,63.7,63.5,63.69,31931.0,60.5986,60.7799,60.589,60.7703,31931.0
2024-02-16 11:10:00,63.7,63.8,63.65,63.67,32185.0,60.7799,60.8753,60.7321,60.7512,32185.0
2024-02-16 11:15:00,63.67,63.8,63.66,63.8,21150.0,60.7512,60.8753,60.7417,60.8753,21150.0
2024-02-16 11:20:00,63.81,63.87,63.73,63.83,28740.0,60.8848,60.9421,60.8085,60.9039,28740.0
2024-02-16 11:25:00,63.83,63.85,63.81,63.83,19985.0,60.9039,60.923,60.8848,60.9039,19985.0
2024-02-16 11:30:00,63.83,63.84,63.74,63.78,24846.0,60.9039,60.9134,60.818,60.8562,24846.0
2024-02-16 11:35:00,63.79,63.87,63.73,63.87,40860.0,60.8657,60.9421,60.8085,60.9421,40860.0
2024-02-16 11:40:00,63.87,63.9,63.79,63.87,51817.0,60.9421,60.9707,60.8657,60.9421,51817.0
2024-02-16 11:45:00,63.87,63.97,63.86,63.97,22020.0,60.9421,61.0375,60.9325,61.0375,22020.0
2024-02-16 11:50:00,63.97,64.08,63.95,64.07,44050.0,61.0375,61.1424,61.0184,61.1329,44050.0
2024-02-16 11:55:00,64.08,64.08,63.96,64.02,26546.0,61.1424,61.1424,61.0279,61.0852,26546.0
2024-02-16 12:00:00,64.02,64.06,63.93,64.02,29898.0,61.0852,61.1234,60.9993,61.0852,29898.0
2024-02-16 12:05:00,64.02,64.12,63.99,64.1,23339.0,61.0852,61.1806,61.0566,61.1615,23339.0
2024-02-16 12:10:00,64.1,64.17,64.1,64.15,21890.0,61.1615,61.2283,61.1615,61.2092,21890.0
2024-02-16 12:15:00,64.16,64.25,64.14,64.25,25392.0,61.2188,61.3046,61.1997,61.3046,25392.0
2024-02-16 12:20:00,64.25,64.26,64.15,64.16,28796.0,61.3046,61.3142,61.2092,61.2188,28796.0
2024-02-16 12:25:00,64.16,64.25,64.12,64.12,16773.0,61.2188,61.3046,61.1806,61.1806,16773.0
2024-02-16 12:30:00,64.13,64.15,64.07,64.15,22879.0,61.1901,61.2092,61.1329,61.2092,22879.0
2024-02-16 12:35:00,64.16,64.21,64.1,64.21,21728.0,61.2188,61.2665,61.1615,61.2665,21728.0
2024-02-16 12:40:00,64.21,64.21,64.1,64.17,16009.0,61.2665,61.2665,61.1615,61.2283,16009.0
2024-02-16 12:45:00,64.18,64.29,64.18,64.23,30398.0,61.2378,61.3428,61.2378,61.2856,30398.0
2024-02-16 12:50:00,64.23,64.26,64.2,64.26,19134.0,61.2856,61.3142,61.2569,61.3142,19134.0
2024-02-16 12:55:00,64.26,64.28,64.21,64.25,26640.0,61.3142,61.3333,61.2665,61.3046,26640.0
2024-02-16 13:00:00,64.25,64.36,64.22,64.31,40307.0,61.3046,61.4096,61.276,61.3619,40307.0
2024-02-16 13:05:00,64.3,64.41,64.29,64.39,21585.0,61.3523,61.4573,61.3428,61.4382,21585.0
2024-02-16 13:10:00,64.39,64.39,64.28,64.29,26453.0,61.4382,61.4382,61.3333,61.3428,26453.0
2024-02-16 13:15:00,64.29,64.36,64.24,64.35,36625.0,61.3428,61.4096,61.2951,61.4001,36625.0
2024-02-16 13:20:00,64.35,64.44,64.34,64.41,37291.0,61.4001,61.4859,61.3905,61.4573,37291.0
2024-02-16 13:25:00,64.41,64.45,64.39,64.42,30687.0,61.4573,61.4955,61.4382,61.4668,30687.0
2024-02-16 13:30:00,64.42,64.43,64.33,64.34,28149.0,61.4668,61.4764,61.381,61.3905,28149.0
2024-02-16 13:35:00,64.34,64.37,64.32,64.35,21882.0,61.3905,61.4191,61.3714,61.4001,21882.0
2024-02-16 13:40:00,64.35,64.36,64.25,64.29,19040.0,61.4001,61.4096,61.3046,61.3428,19040.0
2024-02-16 13:45:00,64.31,64.41,64.31,64.37,29594.0,61.3619,61.4573,61.3619,61.4191,29594.0
2024-02-16 13:50:00,64.36,64.43,64.36,64.37,19469.0,61.4096,61.4764,61.4096,61.4191,19469.0
2024-02-16 13:55:00,64.37,64.4,64.33,64.36,19106.0,61.4191,61.4478,61.381,61.4096,19106.0
2024-02-16 14:00:00,64.36,64.37,64.22,64.33,34159.0,61.4096,61.4191,61.276,61.381,34159.0
2024-02-16 14:05:00,64.33,64.39,64.3,64.39,11774.0,61.381,61.4382,61.3523,61.4382,11774.0
2024-02-16 14:10:00,64.39,64.4,64.31,64.33,21778.0,61.4382,61.4478,61.3619,61.381,21778.0
2024-02-16 14:15:00,64.34,64.42,64.33,64.38,23017.0,61.3905,61.4668,61.381,61.4287,23017.0
2024-02-16 14:20:00,64.37,64.42,64.37,64.39,20278.0,61.4191,61.4668,61.4191,61.4382,20278.0
2024-02-16 14:25:00,64.4,64.49,64.38,64.45,22433.0,61.4478,61.5336,61.4287,61.4955,22433.0
2024-02-16 14:30:00,64.44,64.45,64.32,64.35,35272.0,61.4859,61.4955,61.3714,61.4001,35272.0
2024-02-16 14:35:00,64.34,64.44,64.34,64.43,22322.0,61.3905,61.4859,61.3905,61.4764,22322.0
2024-02-16 14:40:00,64.43,64.47,64.36,64.43,29924.0,61.4764,61.5146,61.4096,61.4764,29924.0
2024-02-16 14:45:00,64.41,64.42,64.3,64.33,34472.0,61.4573,61.4668,61.3523,61.381,34472.0
2024-02-16 14:50:00,64.32,64.38,64.31,64.37,31302.0,61.3714,61.4287,61.3619,61.4191,31302.0
2024-02-16 14:55:00,64.36,64.38,64.22,64.23,51300.0,61.4096,61.4287,61.276,61.2856,51300.0
2024-02-16 15:00:00,64.23,64.23,64.05,64.09,38844.0,61.2856,61.2856,61.1138,61.152,38844.0
2024-02-16 15:05:00,64.09,64.12,64.03,64.12,24427.0,61.152,61.1806,61.0947,61.1806,24427.0
2024-02-16 15:10:00,64.1,64.13,64.05,64.1,29090.0,61.1615,61.1901,61.1138,61.1615,29090.0
2024-02-16 15:15:00,64.09,64.23,64.08,64.22,63878.0,61.152,61.2856,61.1424,61.276,63878.0
2024-02-16 15:20:00,64.23,64.25,64.14,64.15,27953.0,61.2856,61.3046,61.1997,61.2092,27953.0
2024-02-16 15:25:00,64.16,64.24,64.15,64.22,34189.0,61.2188,61.2951,61.2092,61.276,34189.0
2024-02-16 15:30:00,64.22,64.29,64.22,64.25,42170.0,61.276,61.3428,61.276,61.3046,42170.0
2024-02-16 15:35:00,64.25,64.41,64.25,64.38,50435.0,61.3046,61.4573,61.3046,61.4287,50435.0
2024-02-16 15:40:00,64.39,64.39,64.27,64.28,70905.0,61.4382,61.4382,61.3237,61.3333,70905.0
2024-02-16 15:45:00,64.28,64.3,64.22,64.25,79733.0,61.3333,61.3523,61.276,61.3046,79733.0
2024-02-16 15:50:00,64.23,64.29,64.2,64.27,140354.0,61.2856,61.3428,61.2569,61.3237,140354.0
2024-02-16 15:55:00,64.27,64.29,64.09,64.09,332418.0,61.3237,61.3428,61.152,61.152,332418.0
2024-02-20 09:30:00,64.69,64.75,64.25,64.5,86096.0,61.7245,61.7817,61.3046,61.5432,86096.0
2024-02-20 09:35:00,64.5,65.03,64.44,64.97,80684.0,61.5432,62.0489,61.4859,61.9916,80684.0
2024-02-20 09:40:00,64.95,65.47,64.93,65.47,58563.0,61.9726,62.4687,61.9535,62.4687,58563.0
2024-02-20 09:45:00,65.45,65.61,65.4,65.46,50932.0,62.4496,62.6023,62.4019,62.4592,50932.0
2024-02-20 09:50:00,65.47,65.83,65.47,65.82,63127.0,62.4687,62.8122,62.4687,62.8027,63127.0
2024-02-20 09:55:00,65.82,65.83,65.57,65.61,84222.0,62.8027,62.8122,62.5641,62.6023,84222.0
2024-02-20 10:00:00,65.61,65.74,65.52,65.64,67725.0,62.6023,62.7263,62.5164,62.6309,67725.0
2024-02-20 10:05:00,65.64,65.73,65.57,65.71,87689.0,62.6309,62.7168,62.5641,62.6977,87689.0
2024-02-20 10:10:00,65.71,65.85,65.68,65.71,52728.0,62.6977,62.8313,62.6691,62.6977,52728.0
2024-02-20 10:15:00,65.71,66.0,65.7,65.95,41047.0,62.6977,62.9744,62.6882,62.9267,41047.0
2024-02-20 10:20:00,65.94,65.94,65.71,65.75,63466.0,62.9172,62.9172,62.6977,62.7359,63466.0
2024-02-20 10:25:00,65.76,65.8,65.65,65.72,68776.0,62.7454,62.7836,62.6405,62.7073,68776.0
2024-02-20 10:30:00,65.72,65.83,65.69,65.73,29428.0,62.7073,62.8122,62.6786,62.7168,29428.0
2024-02-20 10:35:00,65.73,65.79,65.68,65.72,23703.0,62.7168,62.774,62.6691,62.7073,23703.0
2024-02-20 10:40:00,65.71,65.71,65.59,65.6,30742.0,62.6977,62.6977,62.5832,62.5928,30742.0
2024-02-20 10:45:00,65.61,65.62,65.51,65.58,45711.0,62.6023,62.6118,62.5069,62.5737,45711.0
2024-02-20 10:50:00,65.59,65.68,65.54,65.54,81721.0,62.5832,62.6691,62.5355,62.5355,81721.0
2024-02-20 10:55:00,65.54,65.54,65.23,65.31,27570.0,62.5355,62.5355,62.2397,62.316,27570.0
2024-02-20 11:00:00,65.32,65.34,65.12,65.19,21756.0,62.3256,62.3447,62.1348,62.2015,21756.0
2024-02-20 11:05:00,65.18,65.31,65.09,65.31,44517.0,62.192,62.316,62.1061,62.316,44517.0
2024-02-20 11:10:00,65.3,65.37,65.24,65.36,18154.0,62.3065,62.3733,62.2493,62.3638,18154.0
2024-02-20 11:15:00,65.36,65.47,65.31,65.42,34863.0,62.3638,62.4687,62.316,62.421,34863.0
2024-02-20 11:20:00,65.4,65.45,65.29,65.29,26307.0,62.4019,62.4496,62.297,62.297,26307.0
2024-02-20 11:25:00,65.31,65.48,65.3,65.44,39661.0,62.316,62.4783,62.3065,62.4401,39661.0
2024-02-20 11:30:00,65.45,65.53,65.43,65.49,36553.0,62.4496,62.526,62.4305,62.4878,36553.0
2024-02-20 11:35:00,65.5,65.58,65.49,65.53,67943.0,62.4973,62.5737,62.4878,62.526,67943.0
2024-02-20 11:40:00,65.54,65.54,65.37,65.41,30539.0,62.5355,62.5355,62.3733,62.4115,30539.0
2024-02-20 11:45:00,65.41,65.43,65.28,65.3,24443.0,62.4115,62.4305,62.2874,62.3065,24443.0
2024-02-20 11:50:00,65.31,65.42,65.26,65.38,31862.0,62.316,62.421,62.2683,62.3828,31862.0
2024-02-20 11:55:00,65.39,65.55,65.38,65.55,35807.0,62.3924,62.545,62.3828,62.545,35807.0
2024-02-20 12:00:00,65.56,65.57,65.47,65.52,22594.0,62.5546,62.5641,62.4687,62.5164,22594.0
2024-02-20 12:05:00,65.52,65.72,65.5,65.72,32657.0,62.5164,62.7073,62.4973,62.7073,32657.0
2024-02-20 12:10:00,65.72,65.73,65.65,65.68,22048.0,62.7073,62.7168,62.6405,62.6691,22048.0
2024-02-20 12:15:00,65.69,65.83,65.68,65.81,28390.0,62.6786,62.8122,62.6691,62.7931,28390.0
2024-02-20 12:20:00,65.8,65.89,65.78,65.84,40562.0,62.7836,62.8695,62.7645,62.8218,40562.0
2024-02-20 12:25:00,65.84,65.87,65.81,65.84,43716.0,62.8218,62.8504,62.7931,62.8218,43716.0
2024-02-20 12:30:00,65.84,65.85,65.75,65.8,21719.0,62.8218,62.8313,62.7359,62.7836,21719.0
2024-02-20 12:35:00,65.81,65.86,65.77,65.86,35254.0,62.7931,62.8408,62.755,62.8408,35254.0
2024-02-20 12:40:00,65.86,65.94,65.85,65.94,41269.0,62.8408,62.9172,62.8313,62.9172,41269.0
2024-02-20 12:45:00,65.95,65.98,65.84,65.89,28292.0,62.9267,62.9553,62.8218,62.8695,28292.0
2024-02-20 12:50:00,65.88,65.9,65.85,65.88,17131.0,62.8599,62.879,62.8313,62.8599,17131.0
2024-02-20 12:55:00,65.87,65.95,65.83,65.9,25907.0,62.8504,62.9267,62.8122,62.879,25907.0
2024-02-20 13:00:00,65.9,65.9,65.84,65.85,16353.0,62.879,62.879,62.8218,62.8313,16353.0
2024-02-20 13:05:00,65.85,65.91,65.85,65.89,21401.0,62.8313,62.8885,62.8313,62.8695,21401.0
2024-02-20 13:10:00,65.9,65.9,65.85,65.88,16547.0,62.879,62.879,62.8313,62.8599,16547.0
2024-02-20 13:15:00,65.89,65.97,65.83,65.97,23413.0,62.8695,62.9458,62.8122,62.9458,23413.0
2024-02-20 13:20:00,65.97,65.97,65.83,65.86,21684.0,62.9458,62.9458,62.8122,62.8408,21684.0
2024-02-20 13:25:00,65.85,65.89,65.84,65.88,17749.0,62.8313,62.8695,62.8218,62.8599,17749.0
2024-02-20 13:30:00,65.88,65.89,65.84,65.88,16770.0,62.8599,62.8695,62.8218,62.8599,16770.0
2024-02-20 13:35:00,65.88,65.93,65.79,65.83,21778.0,62.8599,62.9076,62.774,62.8122,21778.0
2024-02-20 13:40:00,65.82,65.85,65.77,65.83,16813.0,62.8027,62.8313,62.755,62.8122,16813.0
2024-02-20 13:45:00,65.83,65.86,65.8,65.84,15693.0,62.8122,62.8408,62.7836,62.8218,15693.0
2024-02-20 13:50:00,65.84,65.91,65.84,65.84,24577.0,62.8218,62.8885,62.8218,62.8218,24577.0
2024-02-20 13:55:00,65.84,65.84,65.74,65.76,38425.0,62.8218,62.8218,62.7263,62.7454,38425.0
2024-02-20 14:00:00,65.76,65.8,65.7,65.7,20244.0,62.7454,62.7836,62.6882,62.6882,20244.0
2024-02-20 14:05:00,65.71,65.82,65.67,65.81,29323.0,62.6977,62.8027,62.6595,62.7931,29323.0
2024-02-20 14:10:00,65.82,65.84,65.78,65.83,22995.0,62.8027,62.8218,62.7645,62.8122,22995.0
2024-02-20 14:15:00,65.83,65.86,65.81,65.81,14836.0,62.8122,62.8408,62.7931,62.7931,14836.0
2024-02-20 14:20:00,65.82,65.83,65.75,65.78,17951.0,62.8027,62.8122,62.7359,62.7645,17951.0
2024-02-20 14:25:00,65.78,65.79,65.71,65.76,16804.0,62.7645,62.774,62.6977,62.7454,16804.0
2024-02-20 14:30:00,65.77,65.77,65.63,65.67,22619.0,62.755,62.755,62.6214,62.6595,22619.0
2024-02-20 14:35:00,65.68,65.69,65.61,65.69,21159.0,62.6691,62.6786,62.6023,62.6786,21159.0
2024-02-20 14:40:00,65.68,65.72,65.63,65.63,23984.0,62.6691,62.7073,62.6214,62.6214,23984.0
2024-02-20 14:45:00,65.65,65.67,65.61,65.65,12824.0,62.6405,62.6595,62.6023,62.6405,12824.0
2024-02-20 14:50:00,65.66,65.77,65.64,65.71,20565.0,62.65,62.755,62.6309,62.6977,20565.0
2024-02-20 14:55:00,65.7,65.75,65.68,65.75,20368.0,62.6882,62.7359,62.6691,62.7359,20368.0
2024-02-20 15:00:00,65.75,65.76,65.62,65.67,18066.0,62.7359,62.7454,62.6118,62.6595,18066.0
2024-02-20 15:05:00,65.66,65.69,65.61,65.63,25438.0,62.65,62.6786,62.6023,62.6214,25438.0
2024-02-20 15:10:00,65.63,65.69,65.62,65.65,28136.0,62.6214,62.6786,62.6118,62.6405,28136.0
2024-02-20 15:15:00,65.65,65.68,65.59,65.64,58779.0,62.6405,62.6691,62.5832,62.6309,58779.0
2024-02-20 15:20:00,65.64,65.68,65.59,65.61,29263.0,62.6309,62.6691,62.5832,62.6023,29263.0
2024-02-20 15:25:00,65.62,65.64,65.57,65.59,39889.0,62.6118,62.6309,62.5641,62.5832,39889.0
2024-02-20 15:30:00,65.6,65.61,65.55,65.57,52031.0,62.5928,62.6023,62.545,62.5641,52031.0
2024-02-20 15:35:00,65.56,65.7,65.55,65.7,70715.0,62.5546,62.6882,62.545,62.6882,70715.0
2024-02-20 15:40:00,65.7,65.75,65.69,65.71,70634.0,62.6882,62.7359,62.6786,62.6977,70634.0
2024-02-20 15:45:00,65.7,65.76,65.67,65.7,100864.0,62.6882,62.7454,62.6595,62.6882,100864.0
2024-02-20 15:50:00,65.7,65.75,65.65,65.65,217482.0,62.6882,62.7359,62.6405,62.6405,217482.0
2024-02-20 15:55:00,65.66,65.82,65.65,65.82,414275.0,62.65,62.8027,62.6405,62.8027,414275.0
2024-02-21 09:30:00,66.15,66.23,65.79,66.08,73058.0,63.1175,63.1939,62.774,63.0507,73058.0
2024-02-21 09:35:00,66.03,66.14,65.94,66.04,26086.0,63.003,63.108,62.9172,63.0126,26086.0
2024-02-21 09:40:00,66.07,66.35,66.03,66.34,41942.0,63.0412,63.3084,63.003,63.2988,41942.0
2024-02-21 09:45:00,66.35,66.52,66.28,66.3,52287.0,63.3084,63.4706,63.2416,63.2607,52287.0
2024-02-21 09:50:00,66.3,66.41,66.2,66.21,67028.0,63.2607,63.3656,63.1652,63.1748,67028.0
2024-02-21 09:55:00,66.22,66.27,66.07,66.16,33923.0,63.1843,63.232,63.0412,63.1271,33923.0
2024-02-21 10:00:00,66.16,66.16,65.85,65.86,55258.0,63.1271,63.1271,62.8313,62.8408,55258.0
2024-02-21 10:05:00,65.85,65.98,65.73,65.95,28131.0,62.8313,62.9553,62.7168,62.9267,28131.0
2024-02-21 10:10:00,65.94,66.0,65.91,65.97,24240.0,62.9172,62.9744,62.8885,62.9458,24240.0
2024-02-21 10:15:00,65.96,65.97,65.88,65.95,22762.0,62.9363,62.9458,62.8599,62.9267,22762.0
2024-02-21 10:20:00,65.96,66.04,65.95,66.02,29042.0,62.9363,63.0126,62.9267,62.9935,29042.0
2024-02-21 10:25:00,66.01,66.07,65.99,66.03,35930.0,62.984,63.0412,62.9649,63.003,35930.0
2024-02-21 10:30:00,66.02,66.03,65.86,65.91,30963.0,62.9935,63.003,62.8408,62.8885,30963.0
2024-02-21 10:35:00,65.9,65.95,65.84,65.94,16598.0,62.879,62.9267,62.8218,62.9172,16598.0
2024-02-21 10:40:00,65.94,65.94,65.65,65.65,33983.0,62.9172,62.9172,62.6405,62.6405,33983.0
2024-02-21 10:45:00,65.66,65.68,65.5,65.54,16169.0,62.65,62.6691,62.4973,62.5355,16169.0
2024-02-21 10:50:00,65.55,65.59,65.47,65.52,34108.0,62.545,62.5832,62.4687,62.5164,34108.0
2024-02-21 10:55:00,65.52,65.54,65.44,65.52,21006.0,62.5164,62.5355,62.4401,62.5164,21006.0
2024-02-21 11:00:00,65.53,65.71,65.52,65.69,17899.0,62.526,62.6977,62.5164,62.6786,17899.0
2024-02-21 11:05:00,65.7,65.75,65.68,65.73,18746.0,62.6882,62.7359,62.6691,62.7168,18746.0
2024-02-21 11:10:00,65.73,65.77,65.61,65.61,30587.0,62.7168,62.755,62.6023,62.6023,30587.0
2024-02-21 11:15:00,65.6,65.67,65.59,65.63,36174.0,62.5928,62.6595,62.5832,62.6214,36174.0
2024-02-21 11:20:00,65.62,65.68,65.61,65.64,29782.0,62.6118,62.6691,62.6023,62.6309,29782.0
2024-02-21 11:25:00,65.63,65.65,65.57,65.58,14293.0,62.6214,62.6405,62.5641,62.5737,14293.0
2024-02-21 11:30:00,65.57,65.63,65.52,65.55,15504.0,62.5641,62.6214,62.5164,62.545,15504.0
2024-02-21 11:35:00,65.56,65.66,65.56,65.66,11896.0,62.5546,62.65,62.5546,62.65,11896.0
2024-02-21 11:40:00,65.66,65.75,65.65,65.74,15108.0,62.65,62.7359,62.6405,62.7263,15108.0
2024-02-21 11:45:00,65.73,65.79,65.69,65.72,17336.0,62.7168,62.774,62.6786,62.7073,17336.0
2024-02-21 11:50:00,65.73,65.77,65.73,65.77,12266.0,62.7168,62.755,62.7168,62.755,12266.0
2024-02-21 11:55:00,65.77,65.78,65.7,65.75,26835.0,62.755,62.7645,62.6882,62.7359,26835.0
2024-02-21 12:00:00,65.75,65.75,65.66,65.7,21853.0,62.7359,62.7359,62.65,62.6882,21853.0
2024-02-21 12:05:00,65.71,65.78,65.71,65.77,18857.0,62.6977,62.7645,62.6977,62.755,18857.0
2024-02-21 12:10:00,65.77,65.86,65.77,65.81,23060.0,62.755,62.8408,62.755,62.7931,23060.0
2024-02-21 12:15:00,65.83,65.85,65.8,65.81,12468.0,62.8122,62.8313,62.7836,62.7931,12468.0
2024-02-21 12:20:00,65.81,65.84,65.81,65.81,8110.0,62.7931,62.8218,62.7931,62.7931,8110.0
2024-02-21 12:25:00,65.81,65.82,65.73,65.73,26702.0,62.7931,62.8027,62.7168,62.7168,26702.0
2024-02-21 12:30:00,65.73,65.73,65.65,65.68,13926.0,62.7168,62.7168,62.6405,62.6691,13926.0
2024-02-21 12:35:00,65.69,65.69,65.61,65.62,12436.0,62.6786,62.6786,62.6023,62.6118,12436.0
2024-02-21 12:40:00,65.61,65.64,65.59,65.6,25270.0,62.6023,62.6309,62.5832,62.5928,25270.0
2024-02-21 12:45:00,65.61,65.62,65.56,65.61,8816.0,62.6023,62.6118,62.5546,62.6023,8816.0
2024-02-21 12:50:00,65.62,65.62,65.56,65.59,8117.0,62.6118,62.6118,62.5546,62.5832,8117.0
2024-02-21 12:55:00,65.59,65.64,65.58,65.64,14659.0,62.5832,62.6309,62.5737,62.6309,14659.0
2024-02-21 13:00:00,65.64,65.64,65.58,65.59,21393.0,62.6309,62.6309,62.5737,62.5832,21393.0
2024-02-21 13:05:00,65.58,65.66,65.58,65.65,9744.0,62.5737,62.65,62.5737,62.6405,9744.0
2024-02-21 13:10:00,65.65,65.71,65.65,65.68,16565.0,62.6405,62.6977,62.6405,62.6691,16565.0
2024-02-21 13:15:00,65.69,65.72,65.66,65.71,33560.0,62.6786,62.7073,62.65,62.6977,33560.0
2024-02-21 13:20:00,65.71,65.75,65.71,65.73,10778.0,62.6977,62.7359,62.6977,62.7168,10778.0
2024-02-21 13:25:00,65.73,65.8,65.73,65.8,17466.0,62.7168,62.7836,62.7168,62.7836,17466.0
2024-02-21 13:30:00,65.8,65.8,65.65,65.69,74497.0,62.7836,62.7836,62.6405,62.6786,74497.0
2024-02-21 13:35:00,65.69,65.69,65.53,65.56,146831.0,62.6786,62.6786,62.526,62.5546,146831.0
2024-02-21 13:40:00,65.58,65.65,65.57,65.59,41153.0,62.5737,62.6405,62.5641,62.5832,41153.0
2024-02-21 13:45:00,65.58,65.61,65.55,65.58,17057.0,62.5737,62.6023,62.545,62.5737,17057.0
2024-02-21 13:50:00,65.59,65.59,65.5,65.52,13261.0,62.5832,62.5832,62.4973,62.5164,13261.0
2024-02-21 13:55:00,65.51,65.52,65.45,65.46,10972.0,62.5069,62.5164,62.4496,62.4592,10972.0
2024-02-21 14:00:00,65.45,65.46,65.41,65.43,13134.0,62.4496,62.4592,62.4115,62.4305,13134.0
2024-02-21 14:05:00,65.42,65.48,65.39,65.41,13580.0,62.421,62.4783,62.3924,62.4115,13580.0
2024-02-21 14:10:00,65.4,65.41,65.33,65.4,14599.0,62.4019,62.4115,62.3351,62.4019,14599.0
2024-02-21 14:15:00,65.4,65.43,65.37,65.42,12094.0,62.4019,62.4305,62.3733,62.421,12094.0
2024-02-21 14:20:00,65.43,65.5,65.41,65.48,24258.0,62.4305,62.4973,62.4115,62.4783,24258.0
2024-02-21 14:25:00,65.48,65.57,65.47,65.51,149572.0,62.4783,62.5641,62.4687,62.5069,149572.0
2024-02-21 14:30:00,65.51,65.51,65.42,65.46,16347.0,62.5069,62.5069,62.421,62.4592,16347.0
2024-02-21 14:35:00,65.46,65.52,65.46,65.5,21932.0,62.4592,62.5164,62.4592,62.4973,21932.0
2024-02-21 14:40:00,65.5,65.53,65.46,65.48,37295.0,62.4973,62.526,62.4592,62.4783,37295.0
2024-02-21 14:45:00,65.48,65.51,65.39,65.4,28890.0,62.4783,62.5069,62.3924,62.4019,28890.0
2024-02-21 14:50:00,65.41,65.42,65.33,65.36,15717.0,62.4115,62.421,62.3351,62.3638,15717.0
2024-02-21 14:55:00,65.36,65.37,65.33,65.37,20452.0,62.3638,62.3733,62.3351,62.3733,20452.0
2024-02-21 15:00:00,65.37,65.37,65.27,65.32,27941.0,62.3733,62.3733,62.2779,62.3256,27941.0
2024-02-21 15:05:00,65.32,65.32,65.26,65.27,30535.0,62.3256,62.3256,62.2683,62.2779,30535.0
2024-02-21 15:10:00,65.27,65.28,65.19,65.22,37181.0,62.2779,62.2874,62.2015,62.2302,37181.0
2024-02-21 15:15:00,65.22,65.22,65.16,65.17,40599.0,62.2302,62.2302,62.1729,62.1825,40599.0
2024-02-21 15:20:00,65.17,65.17,65.11,65.13,37859.0,62.1825,62.1825,62.1252,62.1443,37859.0
2024-02-21 15:25:00,65.13,65.17,65.11,65.14,26632.0,62.1443,62.1825,62.1252,62.1538,26632.0
2024-02-21 15:30:00,65.14,65.26,65.1,65.21,45695.0,62.1538,62.2683,62.1157,62.2206,45695.0
2024-02-21 15:35:00,65.21,65.25,65.18,65.23,36030.0,62.2206,62.2588,62.192,62.2397,36030.0
2024-02-21 15:40:00,65.22,65.27,65.21,65.24,23511.0,62.2302,62.2779,62.2206,62.2493,23511.0
2024-02-21 15:45:00,65.24,65.25,65.16,65.23,83059.0,62.2493,62.2588,62.1729,62.2397,83059.0
2024-02-21 15:50:00,65.24,65.45,65.24,65.39,62686.0,62.2493,62.4496,62.2493,62.3924,62686.0
2024-02-21 15:55:00,65.4,65.62,65.39,65.62,181069.0,62.4019,62.6118,62.3924,62.6118,181069.0
2024-02-22 09:30:00,64.98,65.0,64.51,64.68,83631.0,62.0012,62.0203,61.5527,61.7149,83631.0
2024-02-22 09:35:00,64.68,64.71,64.06,64.07,42910.0,61.7149,61.7436,61.1234,61.1329,42910.0
2024-02-22 09:40:00,64.08,64.3,64.03,64.25,28445.0,61.1424,61.3523,61.0947,61.3046,28445.0
2024-02-22 09:45:00,64.28,64.45,64.13,64.37,51732.0,61.3333,61.4955,61.1901,61.4191,51732.0
2024-02-22 09:50:00,64.36,64.46,64.3,64.35,60486.0,61.4096,61.505,61.3523,61.4001,60486.0
2024-02-22 09:55:00,64.35,64.37,63.98,64.01,61647.0,61.4001,61.4191,61.047,61.0756,61647.0
2024-02-22 10:00:00,64.02,64.14,63.86,64.12,49089.0,61.0852,61.1997,60.9325,61.1806,49089.0
2024-02-22 10:05:00,64.11,64.11,63.95,63.96,22444.0,61.1711,61.1711,61.0184,61.0279,22444.0
2024-02-22 10:10:00,63.96,64.02,63.8,63.8,36915.0,61.0279,61.0852,60.8753,60.8753,36915.0
2024-02-22 10:15:00,63.81,63.88,63.71,63.74,46002.0,60.8848,60.9516,60.7894,60.818,46002.0
2024-02-22 10:20:00,63.76,63.96,63.71,63.95,57875.0,60.8371,61.0279,60.7894,61.0184,57875.0
2024-02-22 10:25:00,63.95,64.15,63.9,64.09,38316.0,61.0184,61.2092,60.9707,61.152,38316.0
2024-02-22 10:30:00,64.08,64.25,64.06,64.15,27768.0,61.1424,61.3046,61.1234,61.2092,27768.0
2024-02-22 10:35:00,64.17,64.32,64.17,64.26,25384.0,61.2283,61.3714,61.2283,61.3142,25384.0
2024-02-22 10:40:00,64.28,64.43,64.28,64.41,14772.0,61.3333,61.4764,61.3333,61.4573,14772.0
2024-02-22 10:45:00,64.42,64.51,64.39,64.43,19749.0,61.4668,61.5527,61.4382,61.4764,19749.0
2024-02-22 10:50:00,64.44,64.45,64.38,64.41,17183.0,61.4859,61.4955,61.4287,61.4573,17183.0
2024-02-22 10:55:00,64.41,64.56,64.39,64.55,20397.0,61.4573,61.6004,61.4382,61.5909,20397.0
2024-02-22 11:00:00,64.55,64.55,64.37,64.41,14026.0,61.5909,61.5909,61.4191,61.4573,14026.0
2024-02-22 11:05:00,64.4,64.48,64.39,64.47,10698.0,61.4478,61.5241,61.4382,61.5146,10698.0
2024-02-22 11:10:00,64.47,64.58,64.46,64.54,9871.0,61.5146,61.6195,61.505,61.5813,9871.0
2024-02-22 11:15:00,64.54,64.57,64.51,64.54,11251.0,61.5813,61.61,61.5527,61.5813,11251.0
2024-02-22 11:20:00,64.55,64.58,64.48,64.5,11750.0,61.5909,61.6195,61.5241,61.5432,11750.0
2024-02-22 11:25:00,64.53,64.62,64.49,64.6,10518.0,61.5718,61.6577,61.5336,61.6386,10518.0
2024-02-22 11:30:00,64.62,64.75,64.62,64.74,31817.0,61.6577,61.7817,61.6577,61.7722,31817.0
2024-02-22 11:35:00,64.74,64.86,64.72,64.8,9268.0,61.7722,61.8867,61.7531,61.8294,9268.0
2024-02-22 11:40:00,64.8,64.82,64.77,64.78,16740.0,61.8294,61.8485,61.8008,61.8103,16740.0
2024-02-22 11:45:00,64.78,64.81,64.72,64.73,14721.0,61.8103,61.839,61.7531,61.7626,14721.0
2024-02-22 11:50:00,64.74,64.79,64.73,64.77,8811.0,61.7722,61.8199,61.7626,61.8008,8811.0
2024-02-22 11:55:00,64.78,64.78,64.74,64.78,8026.0,61.8103,61.8103,61.7722,61.8103,8026.0
2024-02-22 12:00:00,64.79,64.86,64.77,64.85,9754.0,61.8199,61.8867,61.8008,61.8771,9754.0
2024-02-22 12:05:00,64.84,64.87,64.8,64.83,4990.0,61.8676,61.8962,61.8294,61.8581,4990.0
2024-02-22 12:10:00,64.83,64.88,64.82,64.84,12118.0,61.8581,61.9058,61.8485,61.8676,12118.0
2024-02-22 12:15:00,64.84,64.87,64.77,64.86,16755.0,61.8676,61.8962,61.8008,61.8867,16755.0
2024-02-22 12:20:00,64.86,64.89,64.83,64.87,13628.0,61.8867,61.9153,61.8581,61.8962,13628.0
2024-02-22 12:25:00,64.88,64.91,64.87,64.88,4757.0,61.9058,61.9344,61.8962,61.9058,4757.0
2024-02-22 12:30:00,64.88,64.92,64.87,64.88,9743.0,61.9058,61.9439,61.8962,61.9058,9743.0
2024-02-22 12:35:00,64.89,64.89,64.83,64.84,9168.0,61.9153,61.9153,61.8581,61.8676,9168.0
2024-02-22 12:40:00,64.85,64.89,64.85,64.87,6203.0,61.8771,61.9153,61.8771,61.8962,6203.0
2024-02-22 12:45:00,64.87,64.89,64.84,64.87,15022.0,61.8962,61.9153,61.8676,61.8962,15022.0
2024-02-22 12:50:00,64.87,64.88,64.8,64.81,14070.0,61.8962,61.9058,61.8294,61.839,14070.0
2024-02-22 12:55:00,64.81,64.83,64.76,64.78,13814.0,61.839,61.8581,61.7913,61.8103,13814.0
2024-02-22 13:00:00,64.78,64.83,64.78,64.79,13310.0,61.8103,61.8581,61.8103,61.8199,13310.0
2024-02-22 13:05:00,64.78,64.78,64.66,64.71,25647.0,61.8103,61.8103,61.6958,61.7436,25647.0
2024-02-22 13:10:00,64.7,64.71,64.62,64.63,20974.0,61.734,61.7436,61.6577,61.6672,20974.0
2024-02-22 13:15:00,64.63,64.74,64.63,64.73,27047.0,61.6672,61.7722,61.6672,61.7626,27047.0
2024-02-22 13:20:00,64.72,64.84,64.72,64.84,15449.0,61.7531,61.8676,61.7531,61.8676,15449.0
2024-02-22 13:25:00,64.85,64.96,64.85,64.94,15562.0,61.8771,61.9821,61.8771,61.963,15562.0
2024-02-22 13:30:00,64.96,65.0,64.94,65.0,6183.0,61.9821,62.0203,61.963,62.0203,6183.0
2024-02-22 13:35:00,65.0,65.07,64.99,65.07,22344.0,62.0203,62.0871,62.0107,62.0871,22344.0
2024-02-22 13:40:00,65.06,65.1,65.06,65.09,7135.0,62.0775,62.1157,62.0775,62.1061,7135.0
2024-02-22 13:45:00,65.09,65.09,65.0,65.01,10993.0,62.1061,62.1061,62.0203,62.0298,10993.0
2024-02-22 13:50:00,65.01,65.02,64.96,64.98,7901.0,62.0298,62.0393,61.9821,62.0012,7901.0
2024-02-22 13:55:00,64.97,65.0,64.95,65.0,8513.0,61.9916,62.0203,61.9726,62.0203,8513.0
2024-02-22 14:00:00,65.01,65.06,64.99,65.03,11332.0,62.0298,62.0775,62.0107,62.0489,11332.0
2024-02-22 14:05:00,65.02,65.02,64.96,64.98,12284.0,62.0393,62.0393,61.9821,62.0012,12284.0
2024-02-22 14:10:00,64.98,64.99,64.9,64.93,21813.0,62.0012,62.0107,61.9248,61.9535,21813.0
2024-02-22 14:15:00,64.93,64.99,64.91,64.98,12579.0,61.9535,62.0107,61.9344,62.0012,12579.0
2024-02-22 14:20:00,64.98,64.98,64.92,64.94,17012.0,62.0012,62.0012,61.9439,61.963,17012.0
2024-02-22 14:25:00,64.94,64.98,64.87,64.92,17663.0,61.963,62.0012,61.8962,61.9439,17663.0
2024-02-22 14:30:00,64.91,64.94,64.84,64.84,19879.0,61.9344,61.963,61.8676,61.8676,19879.0
2024-02-22 14:35:00,64.84,64.94,64.83,64.94,22342.0,61.8676,61.963,61.8581,61.963,22342.0
2024-02-22 14:40:00,64.95,65.02,64.93,65.01,11839.0,61.9726,62.0393,61.9535,62.0298,11839.0
2024-02-22 14:45:00,65.0,65.02,64.97,65.02,11738.0,62.0203,62.0393,61.9916,62.0393,11738.0
2024-02-22 14:50:00,65.02,65.07,65.02,65.06,20625.0,62.0393,62.0871,62.0393,62.0775,20625.0
2024-02-22 14:55:00,65.06,65.07,65.02,65.03,12007.0,62.0775,62.0871,62.0393,62.0489,12007.0
2024-02-22 15:00:00,65.03,65.1,65.03,65.09,20219.0,62.0489,62.1157,62.0489,62.1061,20219.0
2024-02-22 15:05:00,65.1,65.1,64.98,65.0,17183.0,62.1157,62.1157,62.0012,62.0203,17183.0
2024-02-22 15:10:00,65.01,65.05,65.0,65.02,15589.0,62.0298,62.068,62.0203,62.0393,15589.0
2024-02-22 15:15:00,65.03,65.09,65.01,65.08,14695.0,62.0489,62.1061,62.0298,62.0966,14695.0
2024-02-22 15:20:00,65.08,65.14,65.07,65.1,16549.0,62.0966,62.1538,62.0871,62.1157,16549.0
2024-02-22 15:25:00,65.09,65.14,65.06,65.14,23001.0,62.1061,62.1538,62.0775,62.1538,23001.0
2024-02-22 15:30:00,65.14,65.17,65.1,65.17,18456.0,62.1538,62.1825,62.1157,62.1825,18456.0
2024-02-22 15:35:00,65.17,65.18,65.11,65.14,23070.0,62.1825,62.192,62.1252,62.1538,23070.0
2024-02-22 15:40:00,65.14,65.16,65.08,65.12,34990.0,62.1538,62.1729,62.0966,62.1348,34990.0
2024-02-22 15:45:00,65.11,65.12,65.02,65.08,36533.0,62.1252,62.1348,62.0393,62.0966,36533.0
2024-02-22 15:50:00,65.07,65.08,64.98,65.05,63264.0,62.0871,62.0966,62.0012,62.068,63264.0
2024-02-22 15:55:00,65.05,65.13,65.04,65.05,180640.0,62.068,62.1443,62.0584,62.068,180640.0
2024-02-23 09:30:00,65.01,65.18,64.75,64.75,33098.0,62.0298,62.192,61.7817,61.7817,33098.0
2024-02-23 09:35:00,64.81,64.82,64.68,64.82,17286.0,61.839,61.8485,61.7149,61.8485,17286.0
2024-02-23 09:40:00,64.82,65.03,64.77,65.0,15767.0,61.8485,62.0489,61.8008,62.0203,15767.0
2024-02-23 09:45:00,65.0,65.11,64.93,65.11,11796.0,62.0203,62.1252,61.9535,62.1252,11796.0
2024-02-23 09:50:00,65.1,65.13,65.05,65.1,12224.0,62.1157,62.1443,62.068,62.1157,12224.0
2024-02-23 09:55:00,65.09,65.37,65.09,65.34,20862.0,62.1061,62.3733,62.1061,62.3447,20862.0
2024-02-23 10:00:00,65.34,65.39,65.22,65.31,9522.0,62.3447,62.3924,62.2302,62.316,9522.0
2024-02-23 10:05:00,65.32,65.4,65.32,65.4,14480.0,62.3256,62.4019,62.3256,62.4019,14480.0
2024-02-23 10:10:00,65.41,65.44,65.32,65.36,11053.0,62.4115,62.4401,62.3256,62.3638,11053.0
2024-02-23 10:15:00,65.36,65.37,65.28,65.33,10315.0,62.3638,62.3733,62.2874,62.3351,10315.0
2024-02-23 10:20:00,65.33,65.46,65.3,65.45,12464.0,62.3351,62.4592,62.3065,62.4496,12464.0
2024-02-23 10:25:00,65.45,65.53,65.43,65.51,9436.0,62.4496,62.526,62.4305,62.5069,9436.0
2024-02-23 10:30:00,65.52,65.62,65.52,65.62,11254.0,62.5164,62.6118,62.5164,62.6118,11254.0
2024-02-23 10:35:00,65.63,65.65,65.54,65.57,9618.0,62.6214,62.6405,62.5355,62.5641,9618.0
2024-02-23 10:40:00,65.55,65.8,65.53,65.79,23187.0,62.545,62.7836,62.526,62.774,23187.0
2024-02-23 10:45:00,65.78,65.78,65.6,65.62,9693.0,62.7645,62.7645,62.5928,62.6118,9693.0
2024-02-23 10:50:00,65.6,65.6,65.51,65.52,14369.0,62.5928,62.5928,62.5069,62.5164,14369.0
2024-02-23 10:55:00,65.52,65.59,65.52,65.55,7067.0,62.5164,62.5832,62.5164,62.545,7067.0
2024-02-23 11:00:00,65.57,65.59,65.49,65.53,15650.0,62.5641,62.5832,62.4878,62.526,15650.0
2024-02-23 11:05:00,65.53,65.63,65.51,65.55,12137.0,62.526,62.6214,62.5069,62.545,12137.0
2024-02-23 11:10:00,65.54,65.54,65.48,65.49,6911.0,62.5355,62.5355,62.4783,62.4878,6911.0
2024-02-23 11:15:00,65.46,65.54,65.45,65.54,14621.0,62.4592,62.5355,62.4496,62.5355,14621.0
2024-02-23 11:20:00,65.54,65.54,65.47,65.48,24604.0,62.5355,62.5355,62.4687,62.4783,24604.0
2024-02-23 11:25:00,65.48,65.49,65.39,65.44,17466.0,62.4783,62.4878,62.3924,62.4401,17466.0
2024-02-23 11:30:00,65.44,65.45,65.33,65.35,35920.0,62.4401,62.4496,62.3351,62.3542,35920.0
2024-02-23 11:35:00,65.35,65.45,65.35,65.45,9987.0,62.3542,62.4496,62.3542,62.4496,9987.0
2024-02-23 11:40:00,65.44,65.48,65.39,65.41,10980.0,62.4401,62.4783,62.3924,62.4115,10980.0
2024-02-23 11:45:00,65.41,65.47,65.4,65.44,6932.0,62.4115,62.4687,62.4019,62.4401,6932.0
2024-02-23 11:50:00,65.44,65.45,65.37,65.39,9666.0,62.4401,62.4496,62.3733,62.3924,9666.0
2024-02-23 11:55:00,65.39,65.39,65.31,65.34,13970.0,62.3924,62.3924,62.316,62.3447,13970.0
2024-02-23 12:00:00,65.33,65.37,65.3,65.3,7145.0,62.3351,62.3733,62.3065,62.3065,7145.0
2024-02-23 12:05:00,65.3,65.34,65.27,65.28,11149.0,62.3065,62.3447,62.2779,62.2874,11149.0
2024-02-23 12:10:00,65.28,65.34,65.25,65.33,11664.0,62.2874,62.3447,62.2588,62.3351,11664.0
2024-02-23 12:15:00,65.34,65.36,65.3,65.31,17197.0,62.3447,62.3638,62.3065,62.316,17197.0
2024-02-23 12:20:00,65.31,65.32,65.26,65.32,11256.0,62.316,62.3256,62.2683,62.3256,11256.0
2024-02-23 12:25:00,65.31,65.35,65.31,65.32,11490.0,62.316,62.3542,62.316,62.3256,11490.0
2024-02-23 12:30:00,65.33,65.35,65.28,65.28,7080.0,62.3351,62.3542,62.2874,62.2874,7080.0
2024-02-23 12:35:00,65.28,65.28,65.18,65.18,6108.0,62.2874,62.2874,62.192,62.192,6108.0
2024-02-23 12:40:00,65.17,65.18,65.11,65.15,12801.0,62.1825,62.192,62.1252,62.1634,12801.0
2024-02-23 12:45:00,65.15,65.15,65.08,65.09,23941.0,62.1634,62.1634,62.0966,62.1061,23941.0
2024-02-23 12:50:00,65.09,65.17,65.07,65.14,31074.0,62.1061,62.1825,62.0871,62.1538,31074.0
2024-02-23 12:55:00,65.13,65.22,65.12,65.18,7813.0,62.1443,62.2302,62.1348,62.192,7813.0
2024-02-23 13:00:00,65.19,65.22,65.15,65.19,8874.0,62.2015,62.2302,62.1634,62.2015,8874.0
2024-02-23 13:05:00,65.2,65.2,65.16,65.17,12059.0,62.2111,62.2111,62.1729,62.1825,12059.0
2024-02-23 13:10:00,65.17,65.23,65.17,65.23,8628.0,62.1825,62.2397,62.1825,62.2397,8628.0
2024-02-23 13:15:00,65.23,65.23,65.2,65.2,5253.0,62.2397,62.2397,62.2111,62.2111,5253.0
2024-02-23 13:20:00,65.2,65.25,65.2,65.23,12514.0,62.2111,62.2588,62.2111,62.2397,12514.0
2024-02-23 13:25:00,65.23,65.28,65.23,65.28,13893.0,62.2397,62.2874,62.2397,62.2874,13893.0
2024-02-23 13:30:00,65.3,65.3,65.2,65.22,39329.0,62.3065,62.3065,62.2111,62.2302,39329.0
2024-02-23 13:35:00,65.22,65.25,65.21,65.22,6849.0,62.2302,62.2588,62.2206,62.2302,6849.0
2024-02-23 13:40:00,65.23,65.27,65.22,65.24,8100.0,62.2397,62.2779,62.2302,62.2493,8100.0
2024-02-23 13:45:00,65.23,65.24,65.17,65.2,6291.0,62.2397,62.2493,62.1825,62.2111,6291.0
2024-02-23 13:50:00,65.19,65.23,65.18,65.18,8382.0,62.2015,62.2397,62.192,62.192,8382.0
2024-02-23 13:55:00,65.18,65.25,65.18,65.25,11827.0,62.192,62.2588,62.192,62.2588,11827.0
2024-02-23 14:00:00,65.25,65.25,65.21,65.23,7743.0,62.2588,62.2588,62.2206,62.2397,7743.0
2024-02-23 14:05:00,65.22,65.23,65.19,65.23,7438.0,62.2302,62.2397,62.2015,62.2397,7438.0
2024-02-23 14:10:00,65.23,65.28,65.2,65.28,11932.0,62.2397,62.2874,62.2111,62.2874,11932.0
2024-02-23 14:15:00,65.28,65.29,65.25,65.28,19739.0,62.2874,62.297,62.2588,62.2874,19739.0
2024-02-23 14:20:00,65.29,65.3,65.23,65.23,14261.0,62.297,62.3065,62.2397,62.2397,14261.0
2024-02-23 14:25:00,65.25,65.28,65.23,65.24,17625.0,62.2588,62.2874,62.2397,62.2493,17625.0
2024-02-23 14:30:00,65.24,65.24,65.22,65.23,8016.0,62.2493,62.2493,62.2302,62.2397,8016.0
2024-02-23 14:35:00,65.23,65.24,65.19,65.21,12561.0,62.2397,62.2493,62.2015,62.2206,12561.0
2024-02-23 14:40:00,65.21,65.24,65.2,65.22,10917.0,62.2206,62.2493,62.2111,62.2302,10917.0
2024-02-23 14:45:00,65.23,65.23,65.17,65.17,14007.0,62.2397,62.2397,62.1825,62.1825,14007.0
2024-02-23 14:50:00,65.18,65.21,65.15,65.19,18519.0,62.192,62.2206,62.1634,62.2015,18519.0
2024-02-23 14:55:00,65.2,65.28,65.19,65.26,20346.0,62.2111,62.2874,62.2015,62.2683,20346.0
2024-02-23 15:00:00,65.27,65.33,65.26,65.31,14323.0,62.2779,62.3351,62.2683,62.316,14323.0
2024-02-23 15:05:00,65.32,65.36,65.31,65.34,14694.0,62.3256,62.3638,62.316,62.3447,14694.0
2024-02-23 15:10:00,65.33,65.38,65.31,65.37,15355.0,62.3351,62.3828,62.316,62.3733,15355.0
2024-02-23 15:15:00,65.38,65.41,65.36,65.39,15903.0,62.3828,62.4115,62.3638,62.3924,15903.0
2024-02-23 15:20:00,65.39,65.42,65.37,65.38,15889.0,62.3924,62.421,62.3733,62.3828,15889.0
2024-02-23 15:25:00,65.39,65.45,65.38,65.41,22345.0,62.3924,62.4496,62.3828,62.4115,22345.0
2024-02-23 15:30:00,65.4,65.41,65.36,65.38,25488.0,62.4019,62.4115,62.3638,62.3828,25488.0
2024-02-23 15:35:00,65.39,65.4,65.36,65.39,23231.0,62.3924,62.4019,62.3638,62.3924,23231.0
2024-02-23 15:40:00,65.39,65.39,65.29,65.3,34947.0,62.3924,62.3924,62.297,62.3065,34947.0
2024-02-23 15:45:00,65.31,65.4,65.3,65.4,48152.0,62.316,62.4019,62.3065,62.4019,48152.0
2024-02-23 15:50:00,65.4,65.42,65.33,65.34,56683.0,62.4019,62.421,62.3351,62.3447,56683.0
2024-02-23 15:55:00,65.34,65.38,65.3,65.3,146752.0,62.3447,62.3828,62.3065,62.3065,146752.0
2024-02-26 09:30:00,65.28,65.3,65.02,65.3,26316.0,62.2874,62.3065,62.0393,62.3065,26316.0
2024-02-26 09:35:00,65.3,65.38,65.22,65.35,12273.0,62.3065,62.3828,62.2302,62.3542,12273.0
2024-02-26 09:40:00,65.36,65.48,65.35,65.46,22357.0,62.3638,62.4783,62.3542,62.4592,22357.0
2024-02-26 09:45:00,65.46,65.48,65.3,65.3,20633.0,62.4592,62.4783,62.3065,62.3065,20633.0
2024-02-26 09:50:00,65.31,65.4,65.24,65.24,11956.0,62.316,62.4019,62.2493,62.2493,11956.0
2024-02-26 09:55:00,65.24,65.31,65.22,65.28,13646.0,62.2493,62.316,62.2302,62.2874,13646.0
2024-02-26 10:00:00,65.3,65.36,65.19,65.31,27055.0,62.3065,62.3638,62.2015,62.316,27055.0
2024-02-26 10:05:00,65.29,65.29,65.2,65.26,16695.0,62.297,62.297,62.2111,62.2683,16695.0
2024-02-26 10:10:00,65.26,65.38,65.26,65.31,19577.0,62.2683,62.3828,62.2683,62.316,19577.0
2024-02-26 10:15:00,65.3,65.32,65.21,65.24,18464.0,62.3065,62.3256,62.2206,62.2493,18464.0
2024-02-26 10:20:00,65.23,65.29,65.21,65.29,8253.0,62.2397,62.297,62.2206,62.297,8253.0
2024-02-26 10:25:00,65.29,65.39,65.25,65.38,13837.0,62.297,62.3924,62.2588,62.3828,13837.0
2024-02-26 10:30:00,65.38,65.46,65.37,65.38,15470.0,62.3828,62.4592,62.3733,62.3828,15470.0
2024-02-26 10:35:00,65.36,65.44,65.34,65.39,8672.0,62.3638,62.4401,62.3447,62.3924,8672.0
2024-02-26 10:40:00,65.39,65.43,65.34,65.35,17125.0,62.3924,62.4305,62.3447,62.3542,17125.0
2024-02-26 10:45:00,65.34,65.36,65.27,65.3,14812.0,62.3447,62.3638,62.2779,62.3065,14812.0
2024-02-26 10:50:00,65.32,65.33,65.27,65.32,10728.0,62.3256,62.3351,62.2779,62.3256,10728.0
2024-02-26 10:55:00,65.32,65.36,65.25,65.29,15939.0,62.3256,62.3638,62.2588,62.297,15939.0
2024-02-26 11:00:00,65.29,65.32,65.23,65.23,19676.0,62.297,62.3256,62.2397,62.2397,19676.0
2024-02-26 11:05:00,65.25,65.31,65.24,65.3,8813.0,62.2588,62.316,62.2493,62.3065,8813.0
2024-02-26 11:10:00,65.3,65.31,65.22,65.23,15118.0,62.3065,62.316,62.2302,62.2397,15118.0
2024-02-26 11:15:00,65.23,65.26,65.19,65.25,11755.0,62.2397,62.2683,62.2015,62.2588,11755.0
2024-02-26 11:20:00,65.24,65.31,65.24,65.28,14246.0,62.2493,62.316,62.2493,62.2874,14246.0
2024-02-26 11:25:00,65.28,65.29,65.25,65.26,11915.0,62.2874,62.297,62.2588,62.2683,11915.0
2024-02-26 11:30:00,65.26,65.31,65.2,65.22,25819.0,62.2683,62.316,62.2111,62.2302,25819.0
2024-02-26 11:35:00,65.23,65.28,65.19,65.27,25305.0,62.2397,62.2874,62.2015,62.2779,25305.0
2024-02-26 11:40:00,65.28,65.39,65.27,65.33,40289.0,62.2874,62.3924,62.2779,62.3351,40289.0
2024-02-26 11:45:00,65.33,65.43,65.3,65.43,16677.0,62.3351,62.4305,62.3065,62.4305,16677.0
2024-02-26 11:50:00,65.44,65.52,65.44,65.52,18862.0,62.4401,62.5164,62.4401,62.5164,18862.0
2024-02-26 11:55:00,65.52,65.56,65.49,65.52,23739.0,62.5164,62.5546,62.4878,62.5164,23739.0
2024-02-26 12:00:00,65.52,65.54,65.48,65.53,15410.0,62.5164,62.5355,62.4783,62.526,15410.0
2024-02-26 12:05:00,65.55,65.56,65.46,65.5,14550.0,62.545,62.5546,62.4592,62.4973,14550.0
2024-02-26 12:10:00,65.49,65.5,65.42,65.45,21029.0,62.4878,62.4973,62.421,62.4496,21029.0
2024-02-26 12:15:00,65.46,65.51,65.45,65.5,11930.0,62.4592,62.5069,62.4496,62.4973,11930.0
2024-02-26 12:20:00,65.5,65.54,65.35,65.38,19418.0,62.4973,62.5355,62.3542,62.3828,19418.0
2024-02-26 12:25:00,65.38,65.38,65.34,65.36,14022.0,62.3828,62.3828,62.3447,62.3638,14022.0
2024-02-26 12:30:00,65.37,65.37,65.26,65.31,10842.0,62.3733,62.3733,62.2683,62.316,10842.0
2024-02-26 12:35:00,65.31,65.34,65.31,65.34,9750.0,62.316,62.3447,62.316,62.3447,9750.0
2024-02-26 12:40:00,65.34,65.34,65.23,65.31,17495.0,62.3447,62.3447,62.2397,62.316,17495.0
2024-02-26 12:45:00,65.3,65.32,65.27,65.31,10279.0,62.3065,62.3256,62.2779,62.316,10279.0
2024-02-26 12:50:00,65.31,65.34,65.29,65.33,8760.0,62.316,62.3447,62.297,62.3351,8760.0
2024-02-26 12:55:00,65.33,65.37,65.33,65.35,8196.0,62.3351,62.3733,62.3351,62.3542,8196.0
2024-02-26 13:00:00,65.35,65.38,65.27,65.27,10505.0,62.3542,62.3828,62.2779,62.2779,10505.0
2024-02-26 13:05:00,65.26,65.28,65.22,65.22,7467.0,62.2683,62.2874,62.2302,62.2302,7467.0
2024-02-26 13:10:00,65.22,65.24,65.21,65.23,7428.0,62.2302,62.2493,62.2206,62.2397,7428.0
2024-02-26 13:15:00,65.24,65.25,65.14,65.14,13753.0,62.2493,62.2588,62.1538,62.1538,13753.0
2024-02-26 13:20:00,65.14,65.17,65.12,65.15,8616.0,62.1538,62.1825,62.1348,62.1634,8616.0
2024-02-26 13:25:00,65.14,65.18,65.12,65.17,15142.0,62.1538,62.192,62.1348,62.1825,15142.0
2024-02-26 13:30:00,65.16,65.18,65.1,65.11,15832.0,62.1729,62.192,62.1157,62.1252,15832.0
2024-02-26 13:35:00,65.12,65.18,65.11,65.16,9496.0,62.1348,62.192,62.1252,62.1729,9496.0
2024-02-26 13:40:00,65.17,65.21,65.16,65.19,8258.0,62.1825,62.2206,62.1729,62.2015,8258.0
2024-02-26 13:45:00,65.19,65.22,65.16,65.2,16341.0,62.2015,62.2302,62.1729,62.2111,16341.0
2024-02-26 13:50:00,65.2,65.24,65.18,65.2,15217.0,62.2111,62.2493,62.192,62.2111,15217.0
2024-02-26 13:55:00,65.21,65.24,65.19,65.23,9103.0,62.2206,62.2493,62.2015,62.2397,9103.0
2024-02-26 14:00:00,65.23,65.26,65.22,65.25,12457.0,62.2397,62.2683,62.2302,62.2588,12457.0
2024-02-26 14:05:00,65.26,65.27,65.22,65.23,16944.0,62.2683,62.2779,62.2302,62.2397,16944.0
2024-02-26 14:10:00,65.23,65.23,65.15,65.16,16863.0,62.2397,62.2397,62.1634,62.1729,16863.0
2024-02-26 14:15:00,65.16,65.16,65.1,65.13,8985.0,62.1729,62.1729,62.1157,62.1443,8985.0
2024-02-26 14:20:00,65.13,65.15,65.07,65.09,10272.0,62.1443,62.1634,62.0871,62.1061,10272.0
2024-02-26 14:25:00,65.09,65.15,65.08,65.14,13260.0,62.1061,62.1634,62.0966,62.1538,13260.0
2024-02-26 14:30:00,65.15,65.2,65.14,65.17,11936.0,62.1634,62.2111,62.1538,62.1825,11936.0
2024-02-26 14:35:00,65.18,65.19,65.16,65.16,15002.0,62.192,62.2015,62.1729,62.1729,15002.0
2024-02-26 14:40:00,65.17,65.17,65.14,65.17,15386.0,62.1825,62.1825,62.1538,62.1825,15386.0
2024-02-26 14:45:00,65.16,65.17,65.11,65.17,14041.0,62.1729,62.1825,62.1252,62.1825,14041.0
2024-02-26 14:50:00,65.17,65.22,65.15,65.19,13627.0,62.1825,62.2302,62.1634,62.2015,13627.0
2024-02-26 14:55:00,65.2,65.23,65.19,65.2,15586.0,62.2111,62.2397,62.2015,62.2111,15586.0
2024-02-26 15:00:00,65.2,65.23,65.18,65.19,12601.0,62.2111,62.2397,62.192,62.2015,12601.0
2024-02-26 15:05:00,65.19,65.19,65.12,65.14,16174.0,62.2015,62.2015,62.1348,62.1538,16174.0
2024-02-26 15:10:00,65.14,65.15,65.09,65.12,19617.0,62.1538,62.1634,62.1061,62.1348,19617.0
2024-02-26 15:15:00,65.12,65.17,65.11,65.14,32481.0,62.1348,62.1825,62.1252,62.1538,32481.0
2024-02-26 15:20:00,65.14,65.19,65.12,65.19,37419.0,62.1538,62.2015,62.1348,62.2015,37419.0
2024-02-26 15:25:00,65.19,65.23,65.15,65.23,15605.0,62.2015,62.2397,62.1634,62.2397,15605.0
2024-02-26 15:30:00,65.23,65.23,65.2,65.23,30915.0,62.2397,62.2397,62.2111,62.2397,30915.0
2024-02-26 15:35:00,65.23,65.23,65.18,65.22,20257.0,62.2397,62.2397,62.192,62.2302,20257.0
2024-02-26 15:40:00,65.22,65.27,65.18,65.23,45757.0,62.2302,62.2779,62.192,62.2397,45757.0
2024-02-26 15:45:00,65.23,65.26,65.21,65.25,36757.0,62.2397,62.2683,62.2206,62.2588,36757.0
2024-02-26 15:50:00,65.24,65.25,65.12,65.14,74817.0,62.2493,62.2588,62.1348,62.1538,74817.0
2024-02-26 15:55:00,65.13,65.16,65.0,65.0,243837.0,62.1443,62.1729,62.0203,62.0203,243837.0
2024-02-27 09:30:00,64.88,64.98,64.63,64.66,30490.0,61.9058,62.0012,61.6672,61.6958,30490.0
2024-02-27 09:35:00,64.67,64.85,64.66,64.84,23336.0,61.7054,61.8771,61.6958,61.8676,23336.0
2024-02-27 09:40:00,64.79,64.96,64.73,64.77,39016.0,61.8199,61.9821,61.7626,61.8008,39016.0
2024-02-27 09:45:00,64.78,64.85,64.73,64.75,21614.0,61.8103,61.8771,61.7626,61.7817,21614.0
2024-02-27 09:50:00,64.76,64.8,64.74,64.77,12083.0,61.7913,61.8294,61.7722,61.8008,12083.0
2024-02-27 09:55:00,64.76,64.8,64.73,64.8,6243.0,61.7913,61.8294,61.7626,61.8294,6243.0
2024-02-27 10:00:00,64.79,64.79,64.62,64.64,41203.0,61.8199,61.8199,61.6577,61.6768,41203.0
2024-02-27 10:05:00,64.62,64.64,64.54,64.57,35912.0,61.6577,61.6768,61.5813,61.61,35912.0
2024-02-27 10:10:00,64.58,64.62,64.5,64.52,16740.0,61.6195,61.6577,61.5432,61.5623,16740.0
2024-02-27 10:15:00,64.53,64.62,64.47,64.49,19670.0,61.5718,61.6577,61.5146,61.5336,19670.0
2024-02-27 10:20:00,64.48,64.48,64.34,64.37,31259.0,61.5241,61.5241,61.3905,61.4191,31259.0
2024-02-27 10:25:00,64.35,64.37,64.31,64.34,14028.0,61.4001,61.4191,61.3619,61.3905,14028.0
2024-02-27 10:30:00,64.35,64.37,64.27,64.35,36048.0,61.4001,61.4191,61.3237,61.4001,36048.0
2024-02-27 10:35:00,64.35,64.47,64.3,64.45,12982.0,61.4001,61.5146,61.3523,61.4955,12982.0
2024-02-27 10:40:00,64.46,64.52,64.41,64.45,12741.0,61.505,61.5623,61.4573,61.4955,12741.0
2024-02-27 10:45:00,64.45,64.47,64.39,64.39,7520.0,61.4955,61.5146,61.4382,61.4382,7520.0
2024-02-27 10:50:00,64.39,64.46,64.38,64.44,13190.0,61.4382,61.505,61.4287,61.4859,13190.0
2024-02-27 10:55:00,64.44,64.46,64.38,64.43,12667.0,61.4859,61.505,61.4287,61.4764,12667.0
2024-02-27 11:00:00,64.42,64.42,64.31,64.38,36621.0,61.4668,61.4668,61.3619,61.4287,36621.0
2024-02-27 11:05:00,64.38,64.41,64.35,64.39,16035.0,61.4287,61.4573,61.4001,61.4382,16035.0
2024-02-27 11:10:00,64.4,64.45,64.39,64.39,10940.0,61.4478,61.4955,61.4382,61.4382,10940.0
2024-02-27 11:15:00,64.39,64.41,64.32,64.34,11797.0,61.4382,61.4573,61.3714,61.3905,11797.0
2024-02-27 11:20:00,64.34,64.36,64.33,64.34,10031.0,61.3905,61.4096,61.381,61.3905,10031.0
2024-02-27 11:25:00,64.34,64.39,64.34,64.37,24300.0,61.3905,61.4382,61.3905,61.4191,24300.0
2024-02-27 11:30:00,64.37,64.42,64.36,64.39,12906.0,61.4191,61.4668,61.4096,61.4382,12906.0
2024-02-27 11:35:00,64.39,64.47,64.38,64.45,13305.0,61.4382,61.5146,61.4287,61.4955,13305.0
2024-02-27 11:40:00,64.45,64.45,64.33,64.38,10909.0,61.4955,61.4955,61.381,61.4287,10909.0
2024-02-27 11:45:00,64.38,64.39,64.31,64.32,18681.0,61.4287,61.4382,61.3619,61.3714,18681.0
2024-02-27 11:50:00,64.32,64.33,64.25,64.28,16981.0,61.3714,61.381,61.3046,61.3333,16981.0
2024-02-27 11:55:00,64.29,64.29,64.23,64.27,19061.0,61.3428,61.3428,61.2856,61.3237,19061.0
2024-02-27 12:00:00,64.27,64.3,64.24,64.26,13356.0,61.3237,61.3523,61.2951,61.3142,13356.0
2024-02-27 12:05:00,64.26,64.27,64.2,64.26,17457.0,61.3142,61.3237,61.2569,61.3142,17457.0
2024-02-27 12:10:00,64.26,64.26,64.18,64.19,13650.0,61.3142,61.3142,61.2378,61.2474,13650.0
2024-02-27 12:15:00,64.19,64.21,64.14,64.16,18396.0,61.2474,61.2665,61.1997,61.2188,18396.0
2024-02-27 12:20:00,64.16,64.25,64.16,64.23,21907.0,61.2188,61.3046,61.2188,61.2856,21907.0
2024-02-27 12:25:00,64.22,64.26,64.17,64.17,12334.0,61.276,61.3142,61.2283,61.2283,12334.0
2024-02-27 12:30:00,64.17,64.26,64.15,64.23,18449.0,61.2283,61.3142,61.2092,61.2856,18449.0
2024-02-27 12:35:00,64.23,64.26,64.19,64.26,17205.0,61.2856,61.3142,61.2474,61.3142,17205.0
2024-02-27 12:40:00,64.25,64.3,64.25,64.28,21666.0,61.3046,61.3523,61.3046,61.3333,21666.0
2024-02-27 12:45:00,64.27,64.28,64.23,64.23,21083.0,61.3237,61.3333,61.2856,61.2856,21083.0
2024-02-27 12:50:00,64.23,64.29,64.23,64.29,11820.0,61.2856,61.3428,61.2856,61.3428,11820.0
2024-02-27 12:55:00,64.29,64.33,64.26,64.28,18201.0,61.3428,61.381,61.3142,61.3333,18201.0
2024-02-27 13:00:00,64.29,64.33,64.28,64.31,12927.0,61.3428,61.381,61.3333,61.3619,12927.0
2024-02-27 13:05:00,64.31,64.32,64.25,64.29,10315.0,61.3619,61.3714,61.3046,61.3428,10315.0
2024-02-27 13:10:00,64.28,64.28,64.2,64.2,20155.0,61.3333,61.3333,61.2569,61.2569,20155.0
2024-02-27 13:15:00,64.2,64.24,64.19,64.22,15908.0,61.2569,61.2951,61.2474,61.276,15908.0
2024-02-27 13:20:00,64.22,64.26,64.21,64.26,9082.0,61.276,61.3142,61.2665,61.3142,9082.0
2024-02-27 13:25:00,64.26,64.34,64.25,64.29,21265.0,61.3142,61.3905,61.3046,61.3428,21265.0
2024-02-27 13:30:00,64.3,64.33,64.27,64.33,12417.0,61.3523,61.381,61.3237,61.381,12417.0
2024-02-27 13:35:00,64.33,64.33,64.26,64.27,11088.0,61.381,61.381,61.3142,61.3237,11088.0
2024-02-27 13:40:00,64.26,64.26,64.21,64.23,14348.0,61.3142,61.3142,61.2665,61.2856,14348.0
2024-02-27 13:45:00,64.23,64.27,64.22,64.26,23515.0,61.2856,61.3237,61.276,61.3142,23515.0
2024-02-27 13:50:00,64.26,64.3,64.21,64.21,16820.0,61.3142,61.3523,61.2665,61.2665,16820.0
2024-02-27 13:55:00,64.22,64.23,64.19,64.2,12366.0,61.276,61.2856,61.2474,61.2569,12366.0
2024-02-27 14:00:00,64.19,64.19,64.12,64.17,20829.0,61.2474,61.2474,61.1806,61.2283,20829.0
2024-02-27 14:05:00,64.17,64.17,64.1,64.16,25006.0,61.2283,61.2283,61.1615,61.2188,25006.0
2024-02-27 14:10:00,64.16,64.16,64.09,64.11,14501.0,61.2188,61.2188,61.152,61.1711,14501.0
2024-02-27 14:15:00,64.11,64.14,64.07,64.1,12531.0,61.1711,61.1997,61.1329,61.1615,12531.0
2024-02-27 14:20:00,64.09,64.12,64.08,64.09,11817.0,61.152,61.1806,61.1424,61.152,11817.0
2024-02-27 14:25:00,64.09,64.09,64.0,64.03,17477.0,61.152,61.152,61.0661,61.0947,17477.0
2024-02-27 14:30:00,64.02,64.03,63.98,63.99,13341.0,61.0852,61.0947,61.047,61.0566,13341.0
2024-02-27 14:35:00,63.98,64.03,63.96,63.97,31758.0,61.047,61.0947,61.0279,61.0375,31758.0
2024-02-27 14:40:00,63.96,63.98,63.91,63.97,24370.0,61.0279,61.047,60.9802,61.0375,24370.0
2024-02-27 14:45:00,63.97,64.04,63.97,64.03,17194.0,61.0375,61.1043,61.0375,61.0947,17194.0
2024-02-27 14:50:00,64.03,64.04,63.98,64.01,18900.0,61.0947,61.1043,61.047,61.0756,18900.0
2024-02-27 14:55:00,64.01,64.02,63.95,63.96,18784.0,61.0756,61.0852,61.0184,61.0279,18784.0
2024-02-27 15:00:00,63.96,63.99,63.94,63.96,25531.0,61.0279,61.0566,61.0089,61.0279,25531.0
2024-02-27 15:05:00,63.96,64.03,63.95,64.02,28531.0,61.0279,61.0947,61.0184,61.0852,28531.0
2024-02-27 15:10:00,64.02,64.06,64.0,64.05,43408.0,61.0852,61.1234,61.0661,61.1138,43408.0
2024-02-27 15:15:00,64.05,64.07,64.03,64.06,34251.0,61.1138,61.1329,61.0947,61.1234,34251.0
2024-02-27 15:20:00,64.06,64.08,64.0,64.06,28417.0,61.1234,61.1424,61.0661,61.1234,28417.0
2024-02-27 15:25:00,64.07,64.07,64.03,64.05,26822.0,61.1329,61.1329,61.0947,61.1138,26822.0
2024-02-27 15:30:00,64.05,64.05,63.98,64.03,36088.0,61.1138,61.1138,61.047,61.0947,36088.0
2024-02-27 15:35:00,64.04,64.07,64.03,64.06,44602.0,61.1043,61.1329,61.0947,61.1234,44602.0
2024-02-27 15:40:00,64.05,64.11,64.05,64.09,62856.0,61.1138,61.1711,61.1138,61.152,62856.0
2024-02-27 15:45:00,64.08,64.11,64.06,64.11,57560.0,61.1424,61.1711,61.1234,61.1711,57560.0
2024-02-27 15:50:00,64.11,64.19,64.09,64.19,99237.0,61.1711,61.2474,61.152,61.2474,99237.0
2024-02-27 15:55:00,64.2,64.24,64.17,64.2,208757.0,61.2569,61.2951,61.2283,61.2569,208757.0
2024-02-28 09:30:00,64.44,64.44,64.16,64.2,29148.0,61.4859,61.4859,61.2188,61.2569,29148.0
2024-02-28 09:35:00,64.15,64.24,64.06,64.1,7628.0,61.2092,61.2951,61.1234,61.1615,7628.0
2024-02-28 09:40:00,64.1,64.19,64.03,64.15,18111.0,61.1615,61.2474,61.0947,61.2092,18111.0
2024-02-28 09:45:00,64.16,64.24,64.09,64.14,23426.0,61.2188,61.2951,61.152,61.1997,23426.0
2024-02-28 09:50:00,64.14,64.22,64.12,64.13,22661.0,61.1997,61.276,61.1806,61.1901,22661.0
2024-02-28 09:55:00,64.12,64.22,64.09,64.2,15954.0,61.1806,61.276,61.152,61.2569,15954.0
2024-02-28 10:00:00,64.22,64.41,64.21,64.39,23453.0,61.276,61.4573,61.2665,61.4382,23453.0
2024-02-28 10:05:00,64.4,64.43,64.33,64.36,14503.0,61.4478,61.4764,61.381,61.4096,14503.0
2024-02-28 10:10:00,64.36,64.46,64.36,64.45,10055.0,61.4096,61.505,61.4096,61.4955,10055.0
2024-02-28 10:15:00,64.45,64.49,64.4,64.41,12056.0,61.4955,61.5336,61.4478,61.4573,12056.0
2024-02-28 10:20:00,64.41,64.43,64.36,64.36,11492.0,61.4573,61.4764,61.4096,61.4096,11492.0
2024-02-28 10:25:00,64.35,64.41,64.31,64.32,12068.0,61.4001,61.4573,61.3619,61.3714,12068.0
2024-02-28 10:30:00,64.33,64.41,64.33,64.36,13377.0,61.381,61.4573,61.381,61.4096,13377.0
2024-02-28 10:35:00,64.35,64.43,64.33,64.34,13821.0,61.4001,61.4764,61.381,61.3905,13821.0
2024-02-28 10:40:00,64.34,64.46,64.31,64.43,59898.0,61.3905,61.505,61.3619,61.4764,59898.0
2024-02-28 10:45:00,64.43,64.44,64.34,64.39,16832.0,61.4764,61.4859,61.3905,61.4382,16832.0
2024-02-28 10:50:00,64.38,64.4,64.3,64.38,47951.0,61.4287,61.4478,61.3523,61.4287,47951.0
2024-02-28 10:55:00,64.37,64.47,64.35,64.46,15896.0,61.4191,61.5146,61.4001,61.505,15896.0
2024-02-28 11:00:00,64.47,64.48,64.39,64.43,31024.0,61.5146,61.5241,61.4382,61.4764,31024.0
2024-02-28 11:05:00,64.43,64.44,64.36,64.43,21478.0,61.4764,61.4859,61.4096,61.4764,21478.0
2024-02-28 11:10:00,64.43,64.51,64.42,64.47,12129.0,61.4764,61.5527,61.4668,61.5146,12129.0
2024-02-28 11:15:00,64.46,64.47,64.4,64.4,11584.0,61.505,61.5146,61.4478,61.4478,11584.0
2024-02-28 11:20:00,64.4,64.4,64.28,64.29,24619.0,61.4478,61.4478,61.3333,61.3428,24619.0
2024-02-28 11:25:00,64.27,64.31,64.24,64.29,15712.0,61.3237,61.3619,61.2951,61.3428,15712.0
2024-02-28 11:30:00,64.29,64.3,64.08,64.08,15703.0,61.3428,61.3523,61.1424,61.1424,15703.0
2024-02-28 11:35:00,64.07,64.07,63.97,64.02,22225.0,61.1329,61.1329,61.0375,61.0852,22225.0
2024-02-28 11:40:00,64.01,64.01,63.9,63.9,16839.0,61.0756,61.0756,60.9707,60.9707,16839.0
2024-02-28 11:45:00,63.9,64.04,63.89,64.04,9293.0,60.9707,61.1043,60.9611,61.1043,9293.0
2024-02-28 11:50:00,64.03,64.09,64.03,64.08,16617.0,61.0947,61.152,61.0947,61.1424,16617.0
2024-02-28 11:55:00,64.09,64.12,64.03,64.03,13300.0,61.152,61.1806,61.0947,61.0947,13300.0
2024-02-28 12:00:00,64.02,64.06,64.01,64.01,10584.0,61.0852,61.1234,61.0756,61.0756,10584.0
2024-02-28 12:05:00,64.01,64.03,63.99,64.03,9024.0,61.0756,61.0947,61.0566,61.0947,9024.0
2024-02-28 12:10:00,64.02,64.07,64.01,64.05,26900.0,61.0852,61.1329,61.0756,61.1138,26900.0
2024-02-28 12:15:00,64.05,64.05,63.98,64.01,10606.0,61.1138,61.1138,61.047,61.0756,10606.0
2024-02-28 12:20:00,64.01,64.04,63.98,64.03,8004.0,61.0756,61.1043,61.047,61.0947,8004.0
2024-02-28 12:25:00,64.04,64.05,63.97,63.99,10444.0,61.1043,61.1138,61.0375,61.0566,10444.0
2024-02-28 12:30:00,63.98,64.01,63.97,63.98,11234.0,61.047,61.0756,61.0375,61.047,11234.0
2024-02-28 12:35:00,63.98,64.03,63.97,63.98,31364.0,61.047,61.0947,61.0375,61.047,31364.0
2024-02-28 12:40:00,63.98,64.0,63.93,63.98,16098.0,61.047,61.0661,60.9993,61.047,16098.0
2024-02-28 12:45:00,63.98,63.98,63.94,63.95,24902.0,61.047,61.047,61.0089,61.0184,24902.0
2024-02-28 12:50:00,63.96,64.09,63.95,64.06,32557.0,61.0279,61.152,61.0184,61.1234,32557.0
2024-02-28 12:55:00,64.06,64.08,64.04,64.05,9065.0,61.1234,61.1424,61.1043,61.1138,9065.0
2024-02-28 13:00:00,64.05,64.14,64.04,64.09,12373.0,61.1138,61.1997,61.1043,61.152,12373.0
2024-02-28 13:05:00,64.09,64.13,64.09,64.13,10823.0,61.152,61.1901,61.152,61.1901,10823.0
2024-02-28 13:10:00,64.14,64.16,64.09,64.1,25579.0,61.1997,61.2188,61.152,61.1615,25579.0
2024-02-28 13:15:00,64.11,64.11,64.06,64.11,7896.0,61.1711,61.1711,61.1234,61.1711,7896.0
2024-02-28 13:20:00,64.12,64.16,64.11,64.16,9883.0,61.1806,61.2188,61.1711,61.2188,9883.0
2024-02-28 13:25:00,64.16,64.19,64.15,64.18,9709.0,61.2188,61.2474,61.2092,61.2378,9709.0
2024-02-28 13:30:00,64.18,64.21,64.09,64.11,19482.0,61.2378,61.2665,61.152,61.1711,19482.0
2024-02-28 13:35:00,64.1,64.11,64.06,64.11,12150.0,61.1615,61.1711,61.1234,61.1711,12150.0
2024-02-28 13:40:00,64.12,64.14,64.08,64.09,11655.0,61.1806,61.1997,61.1424,61.152,11655.0
2024-02-28 13:45:00,64.09,64.19,64.08,64.19,20960.0,61.152,61.2474,61.1424,61.2474,20960.0
2024-02-28 13:50:00,64.18,64.23,64.17,64.2,9205.0,61.2378,61.2856,61.2283,61.2569,9205.0
2024-02-28 13:55:00,64.19,64.21,64.17,64.2,8720.0,61.2474,61.2665,61.2283,61.2569,8720.0
2024-02-28 14:00:00,64.22,64.22,64.1,64.12,13243.0,61.276,61.276,61.1615,61.1806,13243.0
2024-02-28 14:05:00,64.13,64.13,64.07,64.09,8745.0,61.1901,61.1901,61.1329,61.152,8745.0
2024-02-28 14:10:00,64.09,64.15,64.06,64.13,10692.0,61.152,61.2092,61.1234,61.1901,10692.0
2024-02-28 14:15:00,64.13,64.17,64.1,64.15,18756.0,61.1901,61.2283,61.1615,61.2092,18756.0
2024-02-28 14:20:00,64.14,64.16,64.12,64.12,8554.0,61.1997,61.2188,61.1806,61.1806,8554.0
2024-02-28 14:25:00,64.14,64.2,64.14,64.14,13147.0,61.1997,61.2569,61.1997,61.1997,13147.0
2024-02-28 14:30:00,64.14,64.18,64.12,64.17,13641.0,61.1997,61.2378,61.1806,61.2283,13641.0
2024-02-28 14:35:00,64.17,64.2,64.12,64.18,17640.0,61.2283,61.2569,61.1806,61.2378,17640.0
2024-02-28 14:40:00,64.19,64.19,64.11,64.13,22722.0,61.2474,61.2474,61.1711,61.1901,22722.0
2024-02-28 14:45:00,64.14,64.16,64.11,64.11,11182.0,61.1997,61.2188,61.1711,61.1711,11182.0
2024-02-28 14:50:00,64.12,64.12,64.08,64.1,11411.0,61.1806,61.1806,61.1424,61.1615,11411.0
2024-02-28 14:55:00,64.11,64.16,64.1,64.11,12840.0,61.1711,61.2188,61.1615,61.1711,12840.0
2024-02-28 15:00:00,64.12,64.18,64.11,64.12,16945.0,61.1806,61.2378,61.1711,61.1806,16945.0
2024-02-28 15:05:00,64.12,64.18,64.09,64.15,34570.0,61.1806,61.2378,61.152,61.2092,34570.0
2024-02-28 15:10:00,64.16,64.27,64.15,64.24,16987.0,61.2188,61.3237,61.2092,61.2951,16987.0
2024-02-28 15:15:00,64.23,64.25,64.19,64.25,10826.0,61.2856,61.3046,61.2474,61.3046,10826.0
2024-02-28 15:20:00,64.25,64.25,64.17,64.21,17278.0,61.3046,61.3046,61.2283,61.2665,17278.0
2024-02-28 15:25:00,64.2,64.24,64.17,64.23,13776.0,61.2569,61.2951,61.2283,61.2856,13776.0
2024-02-28 15:30:00,64.23,64.33,64.22,64.28,23694.0,61.2856,61.381,61.276,61.3333,23694.0
2024-02-28 15:35:00,64.28,64.31,64.24,64.24,31304.0,61.3333,61.3619,61.2951,61.2951,31304.0
2024-02-28 15:40:00,64.24,64.26,64.21,64.23,32111.0,61.2951,61.3142,61.2665,61.2856,32111.0
2024-02-28 15:45:00,64.23,64.31,64.23,64.29,32884.0,61.2856,61.3619,61.2856,61.3428,32884.0
2024-02-28 15:50:00,64.29,64.3,64.25,64.28,42558.0,61.3428,61.3523,61.3046,61.3333,42558.0
2024-02-28 15:55:00,64.28,64.33,64.28,64.33,136803.0,61.3333,61.381,61.3333,61.381,136803.0
2024-02-29 09:30:00,64.41,64.53,64.2,64.46,69077.0,61.4573,61.5718,61.2569,61.505,69077.0
2024-02-29 09:35:00,64.47,64.57,64.33,64.56,10806.0,61.5146,61.61,61.381,61.6004,10806.0
2024-02-29 09:40:00,64.57,64.67,64.54,64.58,17328.0,61.61,61.7054,61.5813,61.6195,17328.0
2024-02-29 09:45:00,64.55,64.57,64.4,64.4,8174.0,61.5909,61.61,61.4478,61.4478,8174.0
2024-02-29 09:50:00,64.43,64.51,64.31,64.31,11709.0,61.4764,61.5527,61.3619,61.3619,11709.0
2024-02-29 09:55:00,64.31,64.36,64.24,64.32,23239.0,61.3619,61.4096,61.2951,61.3714,23239.0
2024-02-29 10:00:00,64.3,64.33,64.17,64.17,9669.0,61.3523,61.381,61.2283,61.2283,9669.0
2024-02-29 10:05:00,64.19,64.2,64.05,64.12,13202.0,61.2474,61.2569,61.1138,61.1806,13202.0
2024-02-29 10:10:00,64.15,64.21,64.1,64.12,11952.0,61.2092,61.2665,61.1615,61.1806,11952.0
2024-02-29 10:15:00,64.13,64.28,64.13,64.23,8906.0,61.1901,61.3333,61.1901,61.2856,8906.0
2024-02-29 10:20:00,64.23,64.25,64.07,64.14,11301.0,61.2856,61.3046,61.1329,61.1997,11301.0
2024-02-29 10:25:00,64.17,64.21,64.09,64.1,14087.0,61.2283,61.2665,61.152,61.1615,14087.0
2024-02-29 10:30:00,64.08,64.17,64.08,64.09,15459.0,61.1424,61.2283,61.1424,61.152,15459.0
2024-02-29 10:35:00,64.09,64.18,64.06,64.1,12379.0,61.152,61.2378,61.1234,61.1615,12379.0
2024-02-29 10:40:00,64.09,64.18,64.06,64.11,17190.0,61.152,61.2378,61.1234,61.1711,17190.0
2024-02-29 10:45:00,64.1,64.14,64.05,64.11,40590.0,61.1615,61.1997,61.1138,61.1711,40590.0
2024-02-29 10:50:00,64.1,64.14,64.07,64.11,13841.0,61.1615,61.1997,61.1329,61.1711,13841.0
2024-02-29 10:55:00,64.12,64.29,64.12,64.2,49848.0,61.1806,61.3428,61.1806,61.2569,49848.0
2024-02-29 11:00:00,64.21,64.3,64.18,64.27,22665.0,61.2665,61.3523,61.2378,61.3237,22665.0
2024-02-29 11:05:00,64.28,64.32,64.2,64.27,16245.0,61.3333,61.3714,61.2569,61.3237,16245.0
2024-02-29 11:10:00,64.25,64.28,64.21,64.26,6476.0,61.3046,61.3333,61.2665,61.3142,6476.0
2024-02-29 11:15:00,64.28,64.32,64.27,64.3,5849.0,61.3333,61.3714,61.3237,61.3523,5849.0
2024-02-29 11:20:00,64.3,64.32,64.27,64.27,17003.0,61.3523,61.3714,61.3237,61.3237,17003.0
2024-02-29 11:25:00,64.28,64.31,64.21,64.27,12567.0,61.3333,61.3619,61.2665,61.3237,12567.0
2024-02-29 11:30:00,64.27,64.34,64.26,64.31,11353.0,61.3237,61.3905,61.3142,61.3619,11353.0
2024-02-29 11:35:00,64.31,64.32,64.22,64.26,10109.0,61.3619,61.3714,61.276,61.3142,10109.0
2024-02-29 11:40:00,64.27,64.28,64.21,64.21,8307.0,61.3237,61.3333,61.2665,61.2665,8307.0
2024-02-29 11:45:00,64.23,64.25,64.22,64.24,7724.0,61.2856,61.3046,61.276,61.2951,7724.0
2024-02-29 11:50:00,64.24,64.24,64.19,64.19,6408.0,61.2951,61.2951,61.2474,61.2474,6408.0
2024-02-29 11:55:00,64.2,64.23,64.16,64.2,8283.0,61.2569,61.2856,61.2188,61.2569,8283.0
2024-02-29 12:00:00,64.19,64.45,64.16,64.23,92014.0,61.2474,61.4955,61.2188,61.2856,92014.0
2024-02-29 12:05:00,64.22,64.26,64.2,64.2,8403.0,61.276,61.3142,61.2569,61.2569,8403.0
2024-02-29 12:10:00,64.2,64.22,64.2,64.21,6851.0,61.2569,61.276,61.2569,61.2665,6851.0
2024-02-29 12:15:00,64.22,64.22,64.18,64.21,6169.0,61.276,61.276,61.2378,61.2665,6169.0
2024-02-29 12:20:00,64.2,64.25,64.19,64.23,10225.0,61.2569,61.3046,61.2474,61.2856,10225.0
2024-02-29 12:25:00,64.23,64.26,64.21,64.23,10291.0,61.2856,61.3142,61.2665,61.2856,10291.0
2024-02-29 12:30:00,64.23,64.24,64.17,64.2,12667.0,61.2856,61.2951,61.2283,61.2569,12667.0
2024-02-29 12:35:00,64.2,64.23,64.2,64.23,7934.0,61.2569,61.2856,61.2569,61.2856,7934.0
2024-02-29 12:40:00,64.23,64.24,64.19,64.22,11532.0,61.2856,61.2951,61.2474,61.276,11532.0
2024-02-29 12:45:00,64.22,64.24,64.2,64.2,13611.0,61.276,61.2951,61.2569,61.2569,13611.0
2024-02-29 12:50:00,64.2,64.25,64.18,64.23,10548.0,61.2569,61.3046,61.2378,61.2856,10548.0
2024-02-29 12:55:00,64.22,64.23,64.17,64.2,7596.0,61.276,61.2856,61.2283,61.2569,7596.0
2024-02-29 13:00:00,64.21,64.21,64.16,64.17,10650.0,61.2665,61.2665,61.2188,61.2283,10650.0
2024-02-29 13:05:00,64.17,64.19,64.11,64.12,47660.0,61.2283,61.2474,61.1711,61.1806,47660.0
2024-02-29 13:10:00,64.12,64.14,64.08,64.13,10071.0,61.1806,61.1997,61.1424,61.1901,10071.0
2024-02-29 13:15:00,64.13,64.25,64.12,64.24,18511.0,61.1901,61.3046,61.1806,61.2951,18511.0
2024-02-29 13:20:00,64.26,64.29,64.23,64.23,8224.0,61.3142,61.3428,61.2856,61.2856,8224.0
2024-02-29 13:25:00,64.22,64.27,64.22,64.25,8734.0,61.276,61.3237,61.276,61.3046,8734.0
2024-02-29 13:30:00,64.26,64.31,64.26,64.29,23300.0,61.3142,61.3619,61.3142,61.3428,23300.0
2024-02-29 13:35:00,64.29,64.3,64.24,64.27,16734.0,61.3428,61.3523,61.2951,61.3237,16734.0
2024-02-29 13:40:00,64.27,64.28,64.16,64.17,12522.0,61.3237,61.3333,61.2188,61.2283,12522.0
2024-02-29 13:45:00,64.17,64.18,64.05,64.06,13393.0,61.2283,61.2378,61.1138,61.1234,13393.0
2024-02-29 13:50:00,64.06,64.1,64.04,64.09,7973.0,61.1234,61.1615,61.1043,61.152,7973.0
2024-02-29 13:55:00,64.09,64.11,64.04,64.06,10029.0,61.152,61.1711,61.1043,61.1234,10029.0
2024-02-29 14:00:00,64.06,64.15,64.05,64.12,15055.0,61.1234,61.2092,61.1138,61.1806,15055.0
2024-02-29 14:05:00,64.11,64.16,64.09,64.15,11720.0,61.1711,61.2188,61.152,61.2092,11720.0
2024-02-29 14:10:00,64.14,64.15,64.1,64.14,10298.0,61.1997,61.2092,61.1615,61.1997,10298.0
2024-02-29 14:15:00,64.14,64.18,64.11,64.13,22284.0,61.1997,61.2378,61.1711,61.1901,22284.0
2024-02-29 14:20:00,64.12,64.17,64.1,64.13,9603.0,61.1806,61.2283,61.1615,61.1901,9603.0
2024-02-29 14:25:00,64.13,64.15,64.09,64.11,9046.0,61.1901,61.2092,61.152,61.1711,9046.0
2024-02-29 14:30:00,64.1,64.18,64.09,64.14,7336.0,61.1615,61.2378,61.152,61.1997,7336.0
2024-02-29 14:35:00,64.14,64.16,64.09,64.13,11017.0,61.1997,61.2188,61.152,61.1901,11017.0
2024-02-29 14:40:00,64.14,64.15,64.08,64.08,12012.0,61.1997,61.2092,61.1424,61.1424,12012.0
2024-02-29 14:45:00,64.09,64.14,64.08,64.12,14843.0,61.152,61.1997,61.1424,61.1806,14843.0
2024-02-29 14:50:00,64.12,64.19,64.09,64.19,9625.0,61.1806,61.2474,61.152,61.2474,9625.0
2024-02-29 14:55:00,64.19,64.22,64.17,64.2,15053.0,61.2474,61.276,61.2283,61.2569,15053.0
2024-02-29 15:00:00,64.2,64.22,64.15,64.17,12489.0,61.2569,61.276,61.2092,61.2283,12489.0
2024-02-29 15:05:00,64.18,64.21,64.15,64.15,9777.0,61.2378,61.2665,61.2092,61.2092,9777.0
2024-02-29 15:10:00,64.16,64.21,64.15,64.19,20998.0,61.2188,61.2665,61.2092,61.2474,20998.0
2024-02-29 15:15:00,64.21,64.22,64.16,64.19,12486.0,61.2665,61.276,61.2188,61.2474,12486.0
2024-02-29 15:20:00,64.18,64.2,64.16,64.19,10487.0,61.2378,61.2569,61.2188,61.2474,10487.0
2024-02-29 15:25:00,64.19,64.24,64.18,64.22,11311.0,61.2474,61.2951,61.2378,61.276,11311.0
2024-02-29 15:30:00,64.22,64.3,64.21,64.3,11972.0,61.276,61.3523,61.2665,61.3523,11972.0
2024-02-29 15:35:00,64.3,64.35,64.29,64.3,15779.0,61.3523,61.4001,61.3428,61.3523,15779.0
2024-02-29 15:40:00,64.31,64.32,64.26,64.31,18663.0,61.3619,61.3714,61.3142,61.3619,18663.0
2024-02-29 15:45:00,64.31,64.42,64.3,64.39,32393.0,61.3619,61.4668,61.3523,61.4382,32393.0
2024-02-29 15:50:00,64.38,64.39,64.29,64.34,80707.0,61.4287,61.4382,61.3428,61.3905,80707.0
2024-02-29 15:55:00,64.34,64.35,64.16,64.16,258664.0,61.3905,61.4001,61.2188,61.2188,258664.0
2024-03-01 09:30:00,64.04,64.2,63.6,63.79,88567.0,61.1043,61.2569,60.6844,60.8657,88567.0
2024-03-01 09:35:00,63.78,63.89,63.64,63.66,23282.0,60.8562,60.9611,60.7226,60.7417,23282.0
2024-03-01 09:40:00,63.64,63.65,63.46,63.46,18524.0,60.7226,60.7321,60.5509,60.5509,18524.0
2024-03-01 09:45:00,63.45,63.61,63.43,63.57,30200.0,60.5413,60.694,60.5222,60.6558,30200.0
2024-03-01 09:50:00,63.58,63.81,63.51,63.72,53533.0,60.6654,60.8848,60.5986,60.7989,53533.0
2024-03-01 09:55:00,63.73,63.78,63.67,63.71,21809.0,60.8085,60.8562,60.7512,60.7894,21809.0
2024-03-01 10:00:00,63.73,63.86,63.61,63.69,29053.0,60.8085,60.9325,60.694,60.7703,29053.0
2024-03-01 10:05:00,63.68,63.79,63.66,63.78,22248.0,60.7608,60.8657,60.7417,60.8562,22248.0
2024-03-01 10:10:00,63.78,63.85,63.73,63.73,13972.0,60.8562,60.923,60.8085,60.8085,13972.0
2024-03-01 10:15:00,63.73,63.86,63.73,63.79,23614.0,60.8085,60.9325,60.8085,60.8657,23614.0
2024-03-01 10:20:00,63.85,63.91,63.83,63.9,18108.0,60.923,60.9802,60.9039,60.9707,18108.0
2024-03-01 10:25:00,63.9,63.96,63.88,63.95,15700.0,60.9707,61.0279,60.9516,61.0184,15700.0
2024-03-01 10:30:00,63.95,64.1,63.95,64.07,35538.0,61.0184,61.1615,61.0184,61.1329,35538.0
2024-03-01 10:35:00,64.08,64.14,64.05,64.05,16463.0,61.1424,61.1997,61.1138,61.1138,16463.0
2024-03-01 10:40:00,64.04,64.08,63.98,64.07,9755.0,61.1043,61.1424,61.047,61.1329,9755.0
2024-03-01 10:45:00,64.06,64.07,64.01,64.06,16865.0,61.1234,61.1329,61.0756,61.1234,16865.0
2024-03-01 10:50:00,64.07,64.14,64.05,64.1,61673.0,61.1329,61.1997,61.1138,61.1615,61673.0
2024-03-01 10:55:00,64.09,64.23,64.09,64.2,42366.0,61.152,61.2856,61.152,61.2569,42366.0
2024-03-01 11:00:00,64.2,64.26,64.15,64.26,14908.0,61.2569,61.3142,61.2092,61.3142,14908.0
2024-03-01 11:05:00,64.25,64.38,64.25,64.36,17831.0,61.3046,61.4287,61.3046,61.4096,17831.0
2024-03-01 11:10:00,64.37,64.39,64.31,64.37,12530.0,61.4191,61.4382,61.3619,61.4191,12530.0
2024-03-01 11:15:00,64.35,64.35,64.26,64.29,15159.0,61.4001,61.4001,61.3142,61.3428,15159.0
2024-03-01 11:20:00,64.28,64.29,64.13,64.14,45982.0,61.3333,61.3428,61.1901,61.1997,45982.0
2024-03-01 11:25:00,64.13,64.15,63.9,63.98,39539.0,61.1901,61.2092,60.9707,61.047,39539.0
2024-03-01 11:30:00,63.96,63.99,63.84,63.9,40517.0,61.0279,61.0566,60.9134,60.9707,40517.0
2024-03-01 11:35:00,63.91,63.92,63.81,63.89,18896.0,60.9802,60.9898,60.8848,60.9611,18896.0
2024-03-01 11:40:00,63.88,64.0,63.86,64.0,18030.0,60.9516,61.0661,60.9325,61.0661,18030.0
2024-03-01 11:45:00,64.0,64.02,63.95,63.98,30679.0,61.0661,61.0852,61.0184,61.047,30679.0
2024-03-01 11:50:00,63.98,64.01,63.91,63.94,12779.0,61.047,61.0756,60.9802,61.0089,12779.0
2024-03-01 11:55:00,63.94,63.99,63.94,63.95,9202.0,61.0089,61.0566,61.0089,61.0184,9202.0
2024-03-01 12:00:00,63.96,64.03,63.96,64.01,8764.0,61.0279,61.0947,61.0279,61.0756,8764.0
2024-03-01 12:05:00,64.01,64.06,63.98,63.98,8016.0,61.0756,61.1234,61.047,61.047,8016.0
2024-03-01 12:10:00,63.97,64.02,63.97,64.01,13644.0,61.0375,61.0852,61.0375,61.0756,13644.0
2024-03-01 12:15:00,64.01,64.06,64.0,64.05,18585.0,61.0756,61.1234,61.0661,61.1138,18585.0
2024-03-01 12:20:00,64.05,64.07,64.0,64.02,16354.0,61.1138,61.1329,61.0661,61.0852,16354.0
2024-03-01 12:25:00,64.02,64.02,63.92,63.95,15660.0,61.0852,61.0852,60.9898,61.0184,15660.0
2024-03-01 12:30:00,63.95,63.96,63.91,63.93,10891.0,61.0184,61.0279,60.9802,60.9993,10891.0
2024-03-01 12:35:00,63.92,63.94,63.87,63.9,12078.0,60.9898,61.0089,60.9421,60.9707,12078.0
2024-03-01 12:40:00,63.89,63.92,63.84,63.86,13874.0,60.9611,60.9898,60.9134,60.9325,13874.0
2024-03-01 12:45:00,63.86,63.87,63.82,63.85,9533.0,60.9325,60.9421,60.8944,60.923,9533.0
2024-03-01 12:50:00,63.85,63.85,63.8,63.8,8532.0,60.923,60.923,60.8753,60.8753,8532.0
2024-03-01 12:55:00,63.8,63.81,63.66,63.67,25491.0,60.8753,60.8848,60.7417,60.7512,25491.0
2024-03-01 13:00:00,63.67,63.72,63.6,63.71,24627.0,60.7512,60.7989,60.6844,60.7894,24627.0
2024-03-01 13:05:00,63.71,63.73,63.68,63.69,10610.0,60.7894,60.8085,60.7608,60.7703,10610.0
2024-03-01 13:10:00,63.69,63.75,63.69,63.7,19807.0,60.7703,60.8276,60.7703,60.7799,19807.0
2024-03-01 13:15:00,63.71,63.74,63.65,63.67,27109.0,60.7894,60.818,60.7321,60.7512,27109.0
2024-03-01 13:20:00,63.67,63.72,63.65,63.66,30039.0,60.7512,60.7989,60.7321,60.7417,30039.0
2024-03-01 13:25:00,63.67,63.72,63.65,63.7,25607.0,60.7512,60.7989,60.7321,60.7799,25607.0
2024-03-01 13:30:00,63.7,63.74,63.67,63.71,37759.0,60.7799,60.818,60.7512,60.7894,37759.0
2024-03-01 13:35:00,63.71,63.77,63.69,63.76,32489.0,60.7894,60.8466,60.7703,60.8371,32489.0
2024-03-01 13:40:00,63.76,63.8,63.71,63.8,42433.0,60.8371,60.8753,60.7894,60.8753,42433.0
2024-03-01 13:45:00,63.8,63.92,63.79,63.87,80407.0,60.8753,60.9898,60.8657,60.9421,80407.0
2024-03-01 13:50:00,63.87,63.99,63.84,63.99,46226.0,60.9421,61.0566,60.9134,61.0566,46226.0
2024-03-01 13:55:00,64.0,64.04,63.89,63.89,37483.0,61.0661,61.1043,60.9611,60.9611,37483.0
2024-03-01 14:00:00,63.88,63.92,63.85,63.85,12422.0,60.9516,60.9898,60.923,60.923,12422.0
2024-03-01 14:05:00,63.86,63.91,63.85,63.87,9003.0,60.9325,60.9802,60.923,60.9421,9003.0
2024-03-01 14:10:00,63.87,63.95,63.87,63.91,9220.0,60.9421,61.0184,60.9421,60.9802,9220.0
2024-03-01 14:15:00,63.9,63.92,63.87,63.9,6416.0,60.9707,60.9898,60.9421,60.9707,6416.0
2024-03-01 14:20:00,63.91,63.95,63.9,63.95,13448.0,60.9802,61.0184,60.9707,61.0184,13448.0
2024-03-01 14:25:00,63.94,63.97,63.92,63.95,8414.0,61.0089,61.0375,60.9898,61.0184,8414.0
2024-03-01 14:30:00,63.95,63.98,63.93,63.96,17827.0,61.0184,61.047,60.9993,61.0279,17827.0
2024-03-01 14:35:00,63.96,64.0,63.95,63.98,22634.0,61.0279,61.0661,61.0184,61.047,22634.0
2024-03-01 14:40:00,63.98,64.02,63.95,63.97,10367.0,61.047,61.0852,61.0184,61.0375,10367.0
2024-03-01 14:45:00,63.97,63.97,63.91,63.95,12924.0,61.0375,61.0375,60.9802,61.0184,12924.0
2024-03-01 14:50:00,63.95,63.96,63.92,63.93,9884.0,61.0184,61.0279,60.9898,60.9993,9884.0
2024-03-01 14:55:00,63.93,63.94,63.84,63.86,10921.0,60.9993,61.0089,60.9134,60.9325,10921.0
2024-03-01 15:00:00,63.87,63.89,63.84,63.87,8762.0,60.9421,60.9611,60.9134,60.9421,8762.0
2024-03-01 15:05:00,63.87,63.87,63.82,63.83,9467.0,60.9421,60.9421,60.8944,60.9039,9467.0
2024-03-01 15:10:00,63.83,63.87,63.8,63.86,25704.0,60.9039,60.9421,60.8753,60.9325,25704.0
2024-03-01 15:15:00,63.86,63.88,63.84,63.86,9011.0,60.9325,60.9516,60.9134,60.9325,9011.0
2024-03-01 15:20:00,63.87,63.89,63.82,63.89,31923.0,60.9421,60.9611,60.8944,60.9611,31923.0
2024-03-01 15:25:00,63.89,63.92,63.86,63.9,25007.0,60.9611,60.9898,60.9325,60.9707,25007.0
2024-03-01 15:30:00,63.9,63.9,63.86,63.87,22397.0,60.9707,60.9707,60.9325,60.9421,22397.0
2024-03-01 15:35:00,63.86,63.87,63.81,63.83,18681.0,60.9325,60.9421,60.8848,60.9039,18681.0
2024-03-01 15:40:00,63.82,63.83,63.79,63.83,29144.0,60.8944,60.9039,60.8657,60.9039,29144.0
2024-03-01 15:45:00,63.82,63.87,63.81,63.85,38269.0,60.8944,60.9421,60.8848,60.923,38269.0
2024-03-01 15:50:00,63.84,63.87,63.8,63.82,60614.0,60.9134,60.9421,60.8753,60.8944,60614.0
2024-03-01 15:55:00,63.82,64.0,63.81,63.95,342621.0,60.8944,61.0661,60.8848,61.0184,342621.0
2024-03-04 09:30:00,63.72,63.8,63.58,63.72,53610.0,60.7989,60.8753,60.6654,60.7989,53610.0
2024-03-04 09:35:00,63.68,63.75,63.54,63.55,19673.0,60.7608,60.8276,60.6272,60.6367,19673.0
2024-03-04 09:40:00,63.53,63.88,63.48,63.78,31555.0,60.6176,60.9516,60.5699,60.8562,31555.0
2024-03-04 09:45:00,63.79,63.94,63.74,63.93,22495.0,60.8657,61.0089,60.818,60.9993,22495.0
2024-03-04 09:50:00,63.94,63.99,63.86,63.86,18599.0,61.0089,61.0566,60.9325,60.9325,18599.0
2024-03-04 09:55:00,63.87,63.9,63.79,63.8,23998.0,60.9421,60.9707,60.8657,60.8753,23998.0
2024-03-04 10:00:00,63.81,63.87,63.62,63.63,44844.0,60.8848,60.9421,60.7035,60.7131,44844.0
2024-03-04 10:05:00,63.63,63.84,63.61,63.83,35901.0,60.7131,60.9134,60.694,60.9039,35901.0
2024-03-04 10:10:00,63.83,63.83,63.69,63.74,58335.0,60.9039,60.9039,60.7703,60.818,58335.0
2024-03-04 10:15:00,63.76,63.77,63.64,63.71,23915.0,60.8371,60.8466,60.7226,60.7894,23915.0
2024-03-04 10:20:00,63.72,63.78,63.7,63.72,17608.0,60.7989,60.8562,60.7799,60.7989,17608.0
2024-03-04 10:25:00,63.72,63.72,63.61,63.64,25391.0,60.7989,60.7989,60.694,60.7226,25391.0
2024-03-04 10:30:00,63.64,63.85,63.64,63.85,30293.0,60.7226,60.923,60.7226,60.923,30293.0
2024-03-04 10:35:00,63.86,63.98,63.86,63.98,15359.0,60.9325,61.047,60.9325,61.047,15359.0
2024-03-04 10:40:00,63.98,64.06,63.96,64.03,25993.0,61.047,61.1234,61.0279,61.0947,25993.0
2024-03-04 10:45:00,64.02,64.02,63.86,63.88,15427.0,61.0852,61.0852,60.9325,60.9516,15427.0
2024-03-04 10:50:00,63.87,63.98,63.85,63.94,13569.0,60.9421,61.047,60.923,61.0089,13569.0
2024-03-04 10:55:00,63.93,64.01,63.91,63.96,48812.0,60.9993,61.0756,60.9802,61.0279,48812.0
2024-03-04 11:00:00,63.97,63.97,63.87,63.93,26522.0,61.0375,61.0375,60.9421,60.9993,26522.0
2024-03-04 11:05:00,63.93,64.04,63.89,64.0,17914.0,60.9993,61.1043,60.9611,61.0661,17914.0
2024-03-04 11:10:00,64.02,64.11,64.01,64.11,12158.0,61.0852,61.1711,61.0756,61.1711,12158.0
2024-03-04 11:15:00,64.12,64.15,64.09,64.13,12936.0,61.1806,61.2092,61.152,61.1901,12936.0
2024-03-04 11:20:00,64.14,64.15,64.06,64.08,17456.0,61.1997,61.2092,61.1234,61.1424,17456.0
2024-03-04 11:25:00,64.09,64.15,64.08,64.08,12389.0,61.152,61.2092,61.1424,61.1424,12389.0
2024-03-04 11:30:00,64.08,64.1,63.95,63.99,19908.0,61.1424,61.1615,61.0184,61.0566,19908.0
2024-03-04 11:35:00,63.98,64.0,63.85,63.86,13354.0,61.047,61.0661,60.923,60.9325,13354.0
2024-03-04 11:40:00,63.86,63.89,63.83,63.87,14535.0,60.9325,60.9611,60.9039,60.9421,14535.0
2024-03-04 11:45:00,63.87,63.94,63.85,63.93,13996.0,60.9421,61.0089,60.923,60.9993,13996.0
2024-03-04 11:50:00,63.93,64.02,63.93,63.99,17162.0,60.9993,61.0852,60.9993,61.0566,17162.0
2024-03-04 11:55:00,63.99,64.02,63.94,64.0,14918.0,61.0566,61.0852,61.0089,61.0661,14918.0
2024-03-04 12:00:00,64.0,64.0,63.9,63.9,12097.0,61.0661,61.0661,60.9707,60.9707,12097.0
2024-03-04 12:05:00,63.91,63.96,63.9,63.93,7872.0,60.9802,61.0279,60.9707,60.9993,7872.0
2024-03-04 12:10:00,63.93,64.0,63.93,63.98,16254.0,60.9993,61.0661,60.9993,61.047,16254.0
2024-03-04 12:15:00,63.97,64.01,63.94,63.97,15365.0,61.0375,61.0756,61.0089,61.0375,15365.0
2024-03-04 12:20:00,63.97,63.97,63.92,63.97,12031.0,61.0375,61.0375,60.9898,61.0375,12031.0
2024-03-04 12:25:00,63.96,64.06,63.95,64.05,13660.0,61.0279,61.1234,61.0184,61.1138,13660.0
2024-03-04 12:30:00,64.04,64.04,63.92,63.95,19572.0,61.1043,61.1043,60.9898,61.0184,19572.0
2024-03-04 12:35:00,63.96,63.97,63.9,63.94,16367.0,61.0279,61.0375,60.9707,61.0089,16367.0
2024-03-04 12:40:00,63.94,63.94,63.86,63.92,14146.0,61.0089,61.0089,60.9325,60.9898,14146.0
2024-03-04 12:45:00,63.92,64.0,63.9,63.98,23000.0,60.9898,61.0661,60.9707,61.047,23000.0
2024-03-04 12:50:00,63.98,63.98,63.93,63.94,14451.0,61.047,61.047,60.9993,61.0089,14451.0
2024-03-04 12:55:00,63.95,63.95,63.89,63.9,9377.0,61.0184,61.0184,60.9611,60.9707,9377.0
2024-03-04 13:00:00,63.91,63.91,63.86,63.87,4828.0,60.9802,60.9802,60.9325,60.9421,4828.0
2024-03-04 13:05:00,63.86,63.96,63.86,63.94,16808.0,60.9325,61.0279,60.9325,61.0089,16808.0
2024-03-04 13:10:00,63.93,63.94,63.88,63.92,13230.0,60.9993,61.0089,60.9516,60.9898,13230.0
2024-03-04 13:15:00,63.91,63.91,63.82,63.85,9783.0,60.9802,60.9802,60.8944,60.923,9783.0
2024-03-04 13:20:00,63.84,63.88,63.82,63.85,11625.0,60.9134,60.9516,60.8944,60.923,11625.0
2024-03-04 13:25:00,63.83,63.83,63.74,63.76,11930.0,60.9039,60.9039,60.818,60.8371,11930.0
2024-03-04 13:30:00,63.76,63.76,63.7,63.72,9322.0,60.8371,60.8371,60.7799,60.7989,9322.0
2024-03-04 13:35:00,63.73,63.78,63.7,63.78,12416.0,60.8085,60.8562,60.7799,60.8562,12416.0
2024-03-04 13:40:00,63.77,63.79,63.76,63.79,11117.0,60.8466,60.8657,60.8371,60.8657,11117.0
2024-03-04 13:45:00,63.78,63.79,63.76,63.77,10051.0,60.8562,60.8657,60.8371,60.8466,10051.0
2024-03-04 13:50:00,63.78,63.86,63.78,63.82,16341.0,60.8562,60.9325,60.8562,60.8944,16341.0
2024-03-04 13:55:00,63.82,63.84,63.8,63.84,12845.0,60.8944,60.9134,60.8753,60.9134,12845.0
2024-03-04 14:00:00,63.83,63.83,63.71,63.71,19172.0,60.9039,60.9039,60.7894,60.7894,19172.0
2024-03-04 14:05:00,63.71,63.75,63.7,63.73,10360.0,60.7894,60.8276,60.7799,60.8085,10360.0
2024-03-04 14:10:00,63.72,63.74,63.65,63.7,12435.0,60.7989,60.818,60.7321,60.7799,12435.0
2024-03-04 14:15:00,63.71,63.74,63.7,63.71,26143.0,60.7894,60.818,60.7799,60.7894,26143.0
2024-03-04 14:20:00,63.7,63.71,63.65,63.69,12169.0,60.7799,60.7894,60.7321,60.7703,12169.0
2024-03-04 14:25:00,63.68,63.74,63.68,63.72,11049.0,60.7608,60.818,60.7608,60.7989,11049.0
2024-03-04 14:30:00,63.73,63.79,63.72,63.77,12445.0,60.8085,60.8657,60.7989,60.8466,12445.0
2024-03-04 14:35:00,63.78,63.9,63.75,63.89,20024.0,60.8562,60.9707,60.8276,60.9611,20024.0
2024-03-04 14:40:00,63.9,64.01,63.9,63.93,30539.0,60.9707,61.0756,60.9707,60.9993,30539.0
2024-03-04 14:45:00,63.93,63.93,63.78,63.82,22475.0,60.9993,60.9993,60.8562,60.8944,22475.0
2024-03-04 14:50:00,63.84,63.93,63.84,63.87,28919.0,60.9134,60.9993,60.9134,60.9421,28919.0
2024-03-04 14:55:00,63.86,63.94,63.86,63.92,12800.0,60.9325,61.0089,60.9325,60.9898,12800.0
2024-03-04 15:00:00,63.92,63.98,63.92,63.96,12466.0,60.9898,61.047,60.9898,61.0279,12466.0
2024-03-04 15:05:00,63.95,64.01,63.94,63.98,31527.0,61.0184,61.0756,61.0089,61.047,31527.0
2024-03-04 15:10:00,63.97,63.97,63.86,63.87,31666.0,61.0375,61.0375,60.9325,60.9421,31666.0
2024-03-04 15:15:00,63.87,63.93,63.85,63.92,18111.0,60.9421,60.9993,60.923,60.9898,18111.0
2024-03-04 15:20:00,63.91,63.94,63.89,63.93,22213.0,60.9802,61.0089,60.9611,60.9993,22213.0
2024-03-04 15:25:00,63.93,64.0,63.92,64.0,21282.0,60.9993,61.0661,60.9898,61.0661,21282.0
2024-03-04 15:30:00,64.01,64.19,64.01,64.18,28543.0,61.0756,61.2474,61.0756,61.2378,28543.0
2024-03-04 15:35:00,64.19,64.23,64.11,64.16,44654.0,61.2474,61.2856,61.1711,61.2188,44654.0
2024-03-04 15:40:00,64.17,64.22,64.14,64.2,32017.0,61.2283,61.276,61.1997,61.2569,32017.0
2024-03-04 15:45:00,64.19,64.22,64.11,64.22,60273.0,61.2474,61.276,61.1711,61.276,60273.0
2024-03-04 15:50:00,64.23,64.31,64.2,64.3,94254.0,61.2856,61.3619,61.2569,61.3523,94254.0
2024-03-04 15:55:00,64.31,64.41,64.29,64.38,266538.0,61.3619,61.4573,61.3428,61.4287,266538.0
2024-03-05 09:30:00,64.56,64.75,64.53,64.67,71286.0,61.6004,61.7817,61.5718,61.7054,71286.0
2024-03-05 09:35:00,64.67,64.67,64.47,64.52,35107.0,61.7054,61.7054,61.5146,61.5623,35107.0
2024-03-05 09:40:00,64.54,64.8,64.53,64.72,31404.0,61.5813,61.8294,61.5718,61.7531,31404.0
2024-03-05 09:45:00,64.71,64.85,64.66,64.78,29411.0,61.7436,61.8771,61.6958,61.8103,29411.0
2024-03-05 09:50:00,64.78,64.87,64.74,64.75,32614.0,61.8103,61.8962,61.7722,61.7817,32614.0
2024-03-05 09:55:00,64.74,64.74,64.57,64.59,20068.0,61.7722,61.7722,61.61,61.6291,20068.0
2024-03-05 10:00:00,64.61,64.66,64.53,64.61,28321.0,61.6481,61.6958,61.5718,61.6481,28321.0
2024-03-05 10:05:00,64.63,64.68,64.59,64.62,27828.0,61.6672,61.7149,61.6291,61.6577,27828.0
2024-03-05 10:10:00,64.63,64.64,64.54,64.63,17057.0,61.6672,61.6768,61.5813,61.6672,17057.0
2024-03-05 10:15:00,64.62,64.77,64.62,64.77,34982.0,61.6577,61.8008,61.6577,61.8008,34982.0
2024-03-05 10:20:00,64.76,64.93,64.75,64.9,39689.0,61.7913,61.9535,61.7817,61.9248,39689.0
2024-03-05 10:25:00,64.89,65.0,64.86,65.0,27502.0,61.9153,62.0203,61.8867,62.0203,27502.0
2024-03-05 10:30:00,65.0,65.15,64.98,65.15,32941.0,62.0203,62.1634,62.0012,62.1634,32941.0
2024-03-05 10:35:00,65.15,65.15,65.05,65.09,29186.0,62.1634,62.1634,62.068,62.1061,29186.0
2024-03-05 10:40:00,65.09,65.19,65.03,65.12,34312.0,62.1061,62.2015,62.0489,62.1348,34312.0
2024-03-05 10:45:00,65.12,65.15,65.0,65.08,47594.0,62.1348,62.1634,62.0203,62.0966,47594.0
2024-03-05 10:50:00,65.08,65.09,64.92,64.95,49112.0,62.0966,62.1061,61.9439,61.9726,49112.0
2024-03-05 10:55:00,64.94,64.94,64.75,64.76,33697.0,61.963,61.963,61.7817,61.7913,33697.0
2024-03-05 11:00:00,64.76,64.78,64.49,64.49,31106.0,61.7913,61.8103,61.5336,61.5336,31106.0
2024-03-05 11:05:00,64.48,64.61,64.48,64.58,23426.0,61.5241,61.6481,61.5241,61.6195,23426.0
2024-03-05 11:10:00,64.58,64.65,64.56,64.64,16610.0,61.6195,61.6863,61.6004,61.6768,16610.0
2024-03-05 11:15:00,64.64,64.71,64.5,64.51,36503.0,61.6768,61.7436,61.5432,61.5527,36503.0
2024-03-05 11:20:00,64.51,64.52,64.43,64.46,34253.0,61.5527,61.5623,61.4764,61.505,34253.0
2024-03-05 11:25:00,64.44,64.57,64.44,64.57,16246.0,61.4859,61.61,61.4859,61.61,16246.0
2024-03-05 11:30:00,64.56,64.65,64.53,64.62,10760.0,61.6004,61.6863,61.5718,61.6577,10760.0
2024-03-05 11:35:00,64.62,64.64,64.57,64.57,16455.0,61.6577,61.6768,61.61,61.61,16455.0
2024-03-05 11:40:00,64.56,64.58,64.47,64.5,15433.0,61.6004,61.6195,61.5146,61.5432,15433.0
2024-03-05 11:45:00,64.51,64.53,64.39,64.43,16551.0,61.5527,61.5718,61.4382,61.4764,16551.0
2024-03-05 11:50:00,64.42,64.44,64.35,64.44,19116.0,61.4668,61.4859,61.4001,61.4859,19116.0
2024-03-05 11:55:00,64.44,64.46,64.39,64.44,16997.0,61.4859,61.505,61.4382,61.4859,16997.0
2024-03-05 12:00:00,64.43,64.43,64.31,64.34,10872.0,61.4764,61.4764,61.3619,61.3905,10872.0
2024-03-05 12:05:00,64.34,64.39,64.32,64.36,19875.0,61.3905,61.4382,61.3714,61.4096,19875.0
2024-03-05 12:10:00,64.35,64.44,64.34,64.38,22370.0,61.4001,61.4859,61.3905,61.4287,22370.0
2024-03-05 12:15:00,64.39,64.44,64.38,64.41,11575.0,61.4382,61.4859,61.4287,61.4573,11575.0
2024-03-05 12:20:00,64.42,64.45,64.41,64.45,18855.0,61.4668,61.4955,61.4573,61.4955,18855.0
2024-03-05 12:25:00,64.44,64.46,64.4,64.42,20794.0,61.4859,61.505,61.4478,61.4668,20794.0
2024-03-05 12:30:00,64.41,64.43,64.34,64.42,10252.0,61.4573,61.4764,61.3905,61.4668,10252.0
2024-03-05 12:35:00,64.43,64.47,64.41,64.42,11626.0,61.4764,61.5146,61.4573,61.4668,11626.0
2024-03-05 12:40:00,64.42,64.46,64.38,64.45,17654.0,61.4668,61.505,61.4287,61.4955,17654.0
2024-03-05 12:45:00,64.46,64.52,64.45,64.48,11107.0,61.505,61.5623,61.4955,61.5241,11107.0
2024-03-05 12:50:00,64.48,64.53,64.46,64.52,12848.0,61.5241,61.5718,61.505,61.5623,12848.0
2024-03-05 12:55:00,64.51,64.57,64.46,64.57,15011.0,61.5527,61.61,61.505,61.61,15011.0
2024-03-05 13:00:00,64.57,64.68,64.57,64.64,23723.0,61.61,61.7149,61.61,61.6768,23723.0
2024-03-05 13:05:00,64.63,64.78,64.63,64.77,14645.0,61.6672,61.8103,61.6672,61.8008,14645.0
2024-03-05 13:10:00,64.76,64.79,64.74,64.78,16603.0,61.7913,61.8199,61.7722,61.8103,16603.0
2024-03-05 13:15:00,64.78,64.81,64.77,64.78,13101.0,61.8103,61.839,61.8008,61.8103,13101.0
2024-03-05 13:20:00,64.78,64.87,64.78,64.83,15368.0,61.8103,61.8962,61.8103,61.8581,15368.0
2024-03-05 13:25:00,64.83,64.89,64.8,64.86,14541.0,61.8581,61.9153,61.8294,61.8867,14541.0
2024-03-05 13:30:00,64.85,64.86,64.79,64.82,20860.0,61.8771,61.8867,61.8199,61.8485,20860.0
2024-03-05 13:35:00,64.81,64.89,64.79,64.86,42931.0,61.839,61.9153,61.8199,61.8867,42931.0
2024-03-05 13:40:00,64.87,64.9,64.85,64.87,16890.0,61.8962,61.9248,61.8771,61.8962,16890.0
2024-03-05 13:45:00,64.87,64.9,64.86,64.89,21231.0,61.8962,61.9248,61.8867,61.9153,21231.0
2024-03-05 13:50:00,64.9,64.92,64.86,64.91,26379.0,61.9248,61.9439,61.8867,61.9344,26379.0
2024-03-05 13:55:00,64.91,64.91,64.77,64.77,29855.0,61.9344,61.9344,61.8008,61.8008,29855.0
2024-03-05 14:00:00,64.77,64.79,64.59,64.59,37052.0,61.8008,61.8199,61.6291,61.6291,37052.0
2024-03-05 14:05:00,64.6,64.64,64.53,64.61,19221.0,61.6386,61.6768,61.5718,61.6481,19221.0
2024-03-05 14:10:00,64.6,64.67,64.58,64.67,32594.0,61.6386,61.7054,61.6195,61.7054,32594.0
2024-03-05 14:15:00,64.67,64.75,64.67,64.73,11326.0,61.7054,61.7817,61.7054,61.7626,11326.0
2024-03-05 14:20:00,64.73,64.78,64.73,64.75,19652.0,61.7626,61.8103,61.7626,61.7817,19652.0
2024-03-05 14:25:00,64.75,64.76,64.68,64.73,16053.0,61.7817,61.7913,61.7149,61.7626,16053.0
2024-03-05 14:30:00,64.73,64.73,64.61,64.64,11426.0,61.7626,61.7626,61.6481,61.6768,11426.0
2024-03-05 14:35:00,64.64,64.7,64.62,64.67,19987.0,61.6768,61.734,61.6577,61.7054,19987.0
2024-03-05 14:40:00,64.67,64.67,64.62,64.65,9094.0,61.7054,61.7054,61.6577,61.6863,9094.0
2024-03-05 14:45:00,64.64,64.64,64.53,64.55,14156.0,61.6768,61.6768,61.5718,61.5909,14156.0
2024-03-05 14:50:00,64.56,64.61,64.56,64.6,53764.0,61.6004,61.6481,61.6004,61.6386,53764.0
2024-03-05 14:55:00,64.61,64.65,64.57,64.65,67167.0,61.6481,61.6863,61.61,61.6863,67167.0
2024-03-05 15:00:00,64.64,64.65,64.58,64.62,77882.0,61.6768,61.6863,61.6195,61.6577,77882.0
2024-03-05 15:05:00,64.62,64.66,64.59,64.63,48225.0,61.6577,61.6958,61.6291,61.6672,48225.0
2024-03-05 15:10:00,64.64,64.68,64.61,64.64,76120.0,61.6768,61.7149,61.6481,61.6768,76120.0
2024-03-05 15:15:00,64.64,64.65,64.56,64.63,109897.0,61.6768,61.6863,61.6004,61.6672,109897.0
2024-03-05 15:20:00,64.63,64.64,64.57,64.61,44184.0,61.6672,61.6768,61.61,61.6481,44184.0
2024-03-05 15:25:00,64.6,64.62,64.57,64.57,25415.0,61.6386,61.6577,61.61,61.61,25415.0
2024-03-05 15:30:00,64.57,64.58,64.5,64.58,18856.0,61.61,61.6195,61.5432,61.6195,18856.0
2024-03-05 15:35:00,64.58,64.59,64.46,64.47,20835.0,61.6195,61.6291,61.505,61.5146,20835.0
2024-03-05 15:40:00,64.47,64.47,64.37,64.38,29515.0,61.5146,61.5146,61.4191,61.4287,29515.0
2024-03-05 15:45:00,64.37,64.47,64.34,64.45,37171.0,61.4191,61.5146,61.3905,61.4955,37171.0
2024-03-05 15:50:00,64.46,64.54,64.44,64.5,69691.0,61.505,61.5813,61.4859,61.5432,69691.0
2024-03-05 15:55:00,64.5,64.65,64.47,64.47,301836.0,61.5432,61.6863,61.5146,61.5146,301836.0
2024-03-06 09:30:00,64.8,64.93,64.69,64.82,48409.0,61.8294,61.9535,61.7245,61.8485,48409.0
2024-03-06 09:35:00,64.79,65.11,64.72,65.1,33596.0,61.8199,62.1252,61.7531,62.1157,33596.0
2024-03-06 09:40:00,65.09,65.21,65.05,65.12,32124.0,62.1061,62.2206,62.068,62.1348,32124.0
2024-03-06 09:45:00,65.12,65.12,64.97,65.01,25596.0,62.1348,62.1348,61.9916,62.0298,25596.0
2024-03-06 09:50:00,65.02,65.22,64.99,65.16,30237.0,62.0393,62.2302,62.0107,62.1729,30237.0
2024-03-06 09:55:00,65.15,65.16,64.96,65.08,28828.0,62.1634,62.1729,61.9821,62.0966,28828.0
2024-03-06 10:00:00,65.08,65.19,65.05,65.13,28613.0,62.0966,62.2015,62.068,62.1443,28613.0
2024-03-06 10:05:00,65.14,65.16,64.95,65.01,28782.0,62.1538,62.1729,61.9726,62.0298,28782.0
2024-03-06 10:10:00,64.99,64.99,64.84,64.84,14972.0,62.0107,62.0107,61.8676,61.8676,14972.0
2024-03-06 10:15:00,64.84,64.88,64.78,64.8,71119.0,61.8676,61.9058,61.8103,61.8294,71119.0
2024-03-06 10:20:00,64.8,64.88,64.76,64.83,57024.0,61.8294,61.9058,61.7913,61.8581,57024.0
2024-03-06 10:25:00,64.84,64.89,64.79,64.87,28158.0,61.8676,61.9153,61.8199,61.8962,28158.0
2024-03-06 10:30:00,64.86,64.89,64.7,64.74,91233.0,61.8867,61.9153,61.734,61.7722,91233.0
2024-03-06 10:35:00,64.74,64.75,64.61,64.7,76419.0,61.7722,61.7817,61.6481,61.734,76419.0
2024-03-06 10:40:00,64.7,64.78,64.65,64.77,24453.0,61.734,61.8103,61.6863,61.8008,24453.0
2024-03-06 10:45:00,64.77,64.8,64.7,64.76,37171.0,61.8008,61.8294,61.734,61.7913,37171.0
2024-03-06 10:50:00,64.76,64.84,64.73,64.74,45359.0,61.7913,61.8676,61.7626,61.7722,45359.0
2024-03-06 10:55:00,64.74,64.78,64.71,64.78,12736.0,61.7722,61.8103,61.7436,61.8103,12736.0
2024-03-06 11:00:00,64.78,64.8,64.68,64.69,29015.0,61.8103,61.8294,61.7149,61.7245,29015.0
2024-03-06 11:05:00,64.69,64.75,64.66,64.68,22751.0,61.7245,61.7817,61.6958,61.7149,22751.0
2024-03-06 11:10:00,64.7,64.82,64.7,64.8,55674.0,61.734,61.8485,61.734,61.8294,55674.0
2024-03-06 11:15:00,64.82,64.9,64.82,64.86,14433.0,61.8485,61.9248,61.8485,61.8867,14433.0
2024-03-06 11:20:00,64.86,64.87,64.73,64.78,55774.0,61.8867,61.8962,61.7626,61.8103,55774.0
2024-03-06 11:25:00,64.77,64.88,64.75,64.84,16327.0,61.8008,61.9058,61.7817,61.8676,16327.0
2024-03-06 11:30:00,64.83,64.87,64.78,64.85,14125.0,61.8581,61.8962,61.8103,61.8771,14125.0
2024-03-06 11:35:00,64.83,64.9,64.83,64.89,16147.0,61.8581,61.9248,61.8581,61.9153,16147.0
2024-03-06 11:40:00,64.89,64.98,64.89,64.96,12594.0,61.9153,62.0012,61.9153,61.9821,12594.0
2024-03-06 11:45:00,64.96,65.03,64.96,64.97,20502.0,61.9821,62.0489,61.9821,61.9916,20502.0
2024-03-06 11:50:00,64.97,65.01,64.94,64.98,28619.0,61.9916,62.0298,61.963,62.0012,28619.0
2024-03-06 11:55:00,64.98,65.03,64.96,65.0,60847.0,62.0012,62.0489,61.9821,62.0203,60847.0
2024-03-06 12:00:00,65.0,65.02,64.93,64.98,34125.0,62.0203,62.0393,61.9535,62.0012,34125.0
2024-03-06 12:05:00,64.97,65.02,64.8,64.83,83816.0,61.9916,62.0393,61.8294,61.8581,83816.0
2024-03-06 12:10:00,64.83,64.91,64.8,64.86,33448.0,61.8581,61.9344,61.8294,61.8867,33448.0
2024-03-06 12:15:00,64.85,64.99,64.85,64.92,21273.0,61.8771,62.0107,61.8771,61.9439,21273.0
2024-03-06 12:20:00,64.92,64.94,64.89,64.9,26660.0,61.9439,61.963,61.9153,61.9248,26660.0
2024-03-06 12:25:00,64.9,64.95,64.9,64.91,11497.0,61.9248,61.9726,61.9248,61.9344,11497.0
2024-03-06 12:30:00,64.91,64.94,64.9,64.93,8433.0,61.9344,61.963,61.9248,61.9535,8433.0
2024-03-06 12:35:00,64.94,64.98,64.92,64.95,10458.0,61.963,62.0012,61.9439,61.9726,10458.0
2024-03-06 12:40:00,64.95,65.0,64.95,64.97,9765.0,61.9726,62.0203,61.9726,61.9916,9765.0
2024-03-06 12:45:00,64.97,64.99,64.94,64.97,7750.0,61.9916,62.0107,61.963,61.9916,7750.0
2024-03-06 12:50:00,64.96,64.96,64.87,64.89,11064.0,61.9821,61.9821,61.8962,61.9153,11064.0
2024-03-06 12:55:00,64.88,64.9,64.85,64.86,9417.0,61.9058,61.9248,61.8771,61.8867,9417.0
2024-03-06 13:00:00,64.86,64.87,64.8,64.8,12324.0,61.8867,61.8962,61.8294,61.8294,12324.0
2024-03-06 13:05:00,64.8,64.81,64.72,64.73,11819.0,61.8294,61.839,61.7531,61.7626,11819.0
2024-03-06 13:10:00,64.72,64.78,64.68,64.77,11786.0,61.7531,61.8103,61.7149,61.8008,11786.0
2024-03-06 13:15:00,64.77,64.84,64.76,64.84,12557.0,61.8008,61.8676,61.7913,61.8676,12557.0
2024-03-06 13:20:00,64.85,64.87,64.81,64.81,14094.0,61.8771,61.8962,61.839,61.839,14094.0
2024-03-06 13:25:00,64.79,64.82,64.76,64.81,8343.0,61.8199,61.8485,61.7913,61.839,8343.0
2024-03-06 13:30:00,64.8,64.8,64.71,64.76,21530.0,61.8294,61.8294,61.7436,61.7913,21530.0
2024-03-06 13:35:00,64.76,64.83,64.72,64.77,37906.0,61.7913,61.8581,61.7531,61.8008,37906.0
2024-03-06 13:40:00,64.75,64.84,64.75,64.81,42257.0,61.7817,61.8676,61.7817,61.839,42257.0
2024-03-06 13:45:00,64.81,64.83,64.78,64.83,24582.0,61.839,61.8581,61.8103,61.8581,24582.0
2024-03-06 13:50:00,64.83,64.88,64.8,64.81,16462.0,61.8581,61.9058,61.8294,61.839,16462.0
2024-03-06 13:55:00,64.81,64.87,64.79,64.87,72619.0,61.839,61.8962,61.8199,61.8962,72619.0
2024-03-06 14:00:00,64.87,64.9,64.65,64.65,62919.0,61.8962,61.9248,61.6863,61.6863,62919.0
2024-03-06 14:05:00,64.65,64.7,64.63,64.67,18181.0,61.6863,61.734,61.6672,61.7054,18181.0
2024-03-06 14:10:00,64.67,64.67,64.58,64.59,18979.0,61.7054,61.7054,61.6195,61.6291,18979.0
2024-03-06 14:15:00,64.59,64.7,64.58,64.64,77610.0,61.6291,61.734,61.6195,61.6768,77610.0
2024-03-06 14:20:00,64.64,64.7,64.61,64.69,66968.0,61.6768,61.734,61.6481,61.7245,66968.0
2024-03-06 14:25:00,64.69,64.82,64.68,64.76,36576.0,61.7245,61.8485,61.7149,61.7913,36576.0
2024-03-06 14:30:00,64.77,64.86,64.75,64.86,18487.0,61.8008,61.8867,61.7817,61.8867,18487.0
2024-03-06 14:35:00,64.86,64.88,64.8,64.81,18989.0,61.8867,61.9058,61.8294,61.839,18989.0
2024-03-06 14:40:00,64.81,64.83,64.7,64.7,37972.0,61.839,61.8581,61.734,61.734,37972.0
2024-03-06 14:45:00,64.7,64.79,64.7,64.78,15708.0,61.734,61.8199,61.734,61.8103,15708.0
2024-03-06 14:50:00,64.78,64.84,64.78,64.83,24703.0,61.8103,61.8676,61.8103,61.8581,24703.0
2024-03-06 14:55:00,64.83,64.91,64.81,64.89,30928.0,61.8581,61.9344,61.839,61.9153,30928.0
2024-03-06 15:00:00,64.89,64.94,64.8,64.81,38175.0,61.9153,61.963,61.8294,61.839,38175.0
2024-03-06 15:05:00,64.81,64.82,64.77,64.8,16676.0,61.839,61.8485,61.8008,61.8294,16676.0
2024-03-06 15:10:00,64.81,64.82,64.77,64.78,18485.0,61.839,61.8485,61.8008,61.8103,18485.0
2024-03-06 15:15:00,64.78,64.89,64.77,64.84,54230.0,61.8103,61.9153,61.8008,61.8676,54230.0
2024-03-06 15:20:00,64.84,64.89,64.82,64.87,34772.0,61.8676,61.9153,61.8485,61.8962,34772.0
2024-03-06 15:25:00,64.87,64.92,64.85,64.9,20001.0,61.8962,61.9439,61.8771,61.9248,20001.0
2024-03-06 15:30:00,64.91,65.05,64.9,65.04,42965.0,61.9344,62.068,61.9248,62.0584,42965.0
2024-03-06 15:35:00,65.05,65.12,65.03,65.11,41442.0,62.068,62.1348,62.0489,62.1252,41442.0
2024-03-06 15:40:00,65.11,65.19,65.11,65.14,69760.0,62.1252,62.2015,62.1252,62.1538,69760.0
2024-03-06 15:45:00,65.14,65.19,65.1,65.18,52479.0,62.1538,62.2015,62.1157,62.192,52479.0
2024-03-06 15:50:00,65.19,65.25,65.13,65.23,94796.0,62.2015,62.2588,62.1443,62.2397,94796.0
2024-03-06 15:55:00,65.24,65.28,65.22,65.24,264407.0,62.2493,62.2874,62.2302,62.2493,264407.0
2024-03-07 09:30:00,65.24,65.35,65.1,65.1,40036.0,62.2493,62.3542,62.1157,62.1157,40036.0
2024-03-07 09:35:00,65.13,65.21,64.82,64.84,17358.0,62.1443,62.2206,61.8485,61.8676,17358.0
2024-03-07 09:40:00,64.84,64.96,64.74,64.78,25186.0,61.8676,61.9821,61.7722,61.8103,25186.0
2024-03-07 09:45:00,64.79,64.93,64.79,64.86,37287.0,61.8199,61.9535,61.8199,61.8867,37287.0
2024-03-07 09:50:00,64.87,64.93,64.73,64.82,31626.0,61.8962,61.9535,61.7626,61.8485,31626.0
2024-03-07 09:55:00,64.83,64.83,64.67,64.77,34502.0,61.8581,61.8581,61.7054,61.8008,34502.0
2024-03-07 10:00:00,64.78,64.78,64.51,64.57,28301.0,61.8103,61.8103,61.5527,61.61,28301.0
2024-03-07 10:05:00,64.58,64.61,64.46,64.5,31695.0,61.6195,61.6481,61.505,61.5432,31695.0
2024-03-07 10:10:00,64.53,64.54,64.44,64.45,34099.0,61.5718,61.5813,61.4859,61.4955,34099.0
2024-03-07 10:15:00,64.46,64.53,64.41,64.51,76649.0,61.505,61.5718,61.4573,61.5527,76649.0
2024-03-07 10:20:00,64.5,64.62,64.46,64.47,34152.0,61.5432,61.6577,61.505,61.5146,34152.0
2024-03-07 10:25:00,64.46,64.51,64.46,64.48,13561.0,61.505,61.5527,61.505,61.5241,13561.0
2024-03-07 10:30:00,64.48,64.53,64.43,64.44,33813.0,61.5241,61.5718,61.4764,61.4859,33813.0
2024-03-07 10:35:00,64.45,64.47,64.38,64.43,65024.0,61.4955,61.5146,61.4287,61.4764,65024.0
2024-03-07 10:40:00,64.42,64.42,64.3,64.34,37718.0,61.4668,61.4668,61.3523,61.3905,37718.0
2024-03-07 10:45:00,64.33,64.38,64.28,64.31,23055.0,61.381,61.4287,61.3333,61.3619,23055.0
2024-03-07 10:50:00,64.31,64.31,64.22,64.23,12692.0,61.3619,61.3619,61.276,61.2856,12692.0
2024-03-07 10:55:00,64.23,64.24,64.18,64.19,15527.0,61.2856,61.2951,61.2378,61.2474,15527.0
2024-03-07 11:00:00,64.18,64.22,64.15,64.19,17738.0,61.2378,61.276,61.2092,61.2474,17738.0
2024-03-07 11:05:00,64.18,64.18,64.11,64.12,16752.0,61.2378,61.2378,61.1711,61.1806,16752.0
2024-03-07 11:10:00,64.1,64.11,64.03,64.09,22228.0,61.1615,61.1711,61.0947,61.152,22228.0
2024-03-07 11:15:00,64.1,64.15,64.1,64.14,17798.0,61.1615,61.2092,61.1615,61.1997,17798.0
2024-03-07 11:20:00,64.13,64.15,64.09,64.09,19712.0,61.1901,61.2092,61.152,61.152,19712.0
2024-03-07 11:25:00,64.09,64.12,64.07,64.09,15573.0,61.152,61.1806,61.1329,61.152,15573.0
2024-03-07 11:30:00,64.08,64.12,64.01,64.03,20678.0,61.1424,61.1806,61.0756,61.0947,20678.0
2024-03-07 11:35:00,64.03,64.08,64.02,64.04,12160.0,61.0947,61.1424,61.0852,61.1043,12160.0
2024-03-07 11:40:00,64.04,64.09,64.01,64.03,19168.0,61.1043,61.152,61.0756,61.0947,19168.0
2024-03-07 11:45:00,64.03,64.05,63.96,63.98,32913.0,61.0947,61.1138,61.0279,61.047,32913.0
2024-03-07 11:50:00,63.99,63.99,63.88,63.91,34547.0,61.0566,61.0566,60.9516,60.9802,34547.0
2024-03-07 11:55:00,63.9,63.93,63.85,63.88,13975.0,60.9707,60.9993,60.923,60.9516,13975.0
2024-03-07 12:00:00,63.88,63.89,63.83,63.86,13313.0,60.9516,60.9611,60.9039,60.9325,13313.0
2024-03-07 12:05:00,63.85,63.87,63.69,63.71,34422.0,60.923,60.9421,60.7703,60.7894,34422.0
2024-03-07 12:10:00,63.7,63.71,63.66,63.67,20704.0,60.7799,60.7894,60.7417,60.7512,20704.0
2024-03-07 12:15:00,63.66,63.82,63.64,63.75,53364.0,60.7417,60.8944,60.7226,60.8276,53364.0
2024-03-07 12:20:00,63.74,63.8,63.7,63.77,22660.0,60.818,60.8753,60.7799,60.8466,22660.0
2024-03-07 12:25:00,63.78,63.86,63.74,63.82,26495.0,60.8562,60.9325,60.818,60.8944,26495.0
2024-03-07 12:30:00,63.83,63.97,63.83,63.92,17141.0,60.9039,61.0375,60.9039,60.9898,17141.0
2024-03-07 12:35:00,63.92,63.98,63.91,63.94,18874.0,60.9898,61.047,60.9802,61.0089,18874.0
2024-03-07 12:40:00,63.94,63.96,63.9,63.93,22291.0,61.0089,61.0279,60.9707,60.9993,22291.0
2024-03-07 12:45:00,63.93,63.93,63.86,63.87,14864.0,60.9993,60.9993,60.9325,60.9421,14864.0
2024-03-07 12:50:00,63.85,63.85,63.81,63.83,12242.0,60.923,60.923,60.8848,60.9039,12242.0
2024-03-07 12:55:00,63.82,63.87,63.79,63.85,14404.0,60.8944,60.9421,60.8657,60.923,14404.0
2024-03-07 13:00:00,63.84,63.94,63.82,63.94,18517.0,60.9134,61.0089,60.8944,61.0089,18517.0
2024-03-07 13:05:00,63.94,63.96,63.9,63.91,10126.0,61.0089,61.0279,60.9707,60.9802,10126.0
2024-03-07 13:10:00,63.91,63.94,63.86,63.93,11748.0,60.9802,61.0089,60.9325,60.9993,11748.0
2024-03-07 13:15:00,63.92,64.04,63.92,63.96,18578.0,60.9898,61.1043,60.9898,61.0279,18578.0
2024-03-07 13:20:00,63.95,63.98,63.94,63.95,10397.0,61.0184,61.047,61.0089,61.0184,10397.0
2024-03-07 13:25:00,63.95,63.97,63.93,63.95,15605.0,61.0184,61.0375,60.9993,61.0184,15605.0
2024-03-07 13:30:00,63.95,63.97,63.9,63.96,13404.0,61.0184,61.0375,60.9707,61.0279,13404.0
2024-03-07 13:35:00,63.96,64.04,63.94,64.02,14141.0,61.0279,61.1043,61.0089,61.0852,14141.0
2024-03-07 13:40:00,64.03,64.07,64.0,64.07,12193.0,61.0947,61.1329,61.0661,61.1329,12193.0
2024-03-07 13:45:00,64.06,64.1,64.03,64.1,11132.0,61.1234,61.1615,61.0947,61.1615,11132.0
2024-03-07 13:50:00,64.1,64.14,64.1,64.13,20897.0,61.1615,61.1997,61.1615,61.1901,20897.0
2024-03-07 13:55:00,64.12,64.13,64.08,64.12,38680.0,61.1806,61.1901,61.1424,61.1806,38680.0
2024-03-07 14:00:00,64.1,64.17,64.08,64.12,46125.0,61.1615,61.2283,61.1424,61.1806,46125.0
2024-03-07 14:05:00,64.13,64.18,64.1,64.17,18235.0,61.1901,61.2378,61.1615,61.2283,18235.0
2024-03-07 14:10:00,64.17,64.25,64.17,64.21,27720.0,61.2283,61.3046,61.2283,61.2665,27720.0
2024-03-07 14:15:00,64.21,64.22,64.16,64.19,31934.0,61.2665,61.276,61.2188,61.2474,31934.0
2024-03-07 14:20:00,64.19,64.19,63.95,63.96,37969.0,61.2474,61.2474,61.0184,61.0279,37969.0
2024-03-07 14:25:00,63.94,63.96,63.89,63.94,17742.0,61.0089,61.0279,60.9611,61.0089,17742.0
2024-03-07 14:30:00,63.91,63.98,63.9,63.95,17622.0,60.9802,61.047,60.9707,61.0184,17622.0
2024-03-07 14:35:00,63.95,63.97,63.9,63.91,12268.0,61.0184,61.0375,60.9707,60.9802,12268.0
2024-03-07 14:40:00,63.92,63.93,63.87,63.9,16788.0,60.9898,60.9993,60.9421,60.9707,16788.0
2024-03-07 14:45:00,63.89,63.89,63.83,63.86,15921.0,60.9611,60.9611,60.9039,60.9325,15921.0
2024-03-07 14:50:00,63.86,63.91,63.83,63.86,21269.0,60.9325,60.9802,60.9039,60.9325,21269.0
2024-03-07 14:55:00,63.86,63.96,63.86,63.95,12732.0,60.9325,61.0279,60.9325,61.0184,12732.0
2024-03-07 15:00:00,63.96,63.98,63.93,63.97,23590.0,61.0279,61.047,60.9993,61.0375,23590.0
2024-03-07 15:05:00,63.96,64.0,63.91,64.0,18631.0,61.0279,61.0661,60.9802,61.0661,18631.0
2024-03-07 15:10:00,64.0,64.07,63.99,64.06,14815.0,61.0661,61.1329,61.0566,61.1234,14815.0
2024-03-07 15:15:00,64.06,64.08,63.95,64.03,62318.0,61.1234,61.1424,61.0184,61.0947,62318.0
2024-03-07 15:20:00,64.04,64.15,64.04,64.1,26727.0,61.1043,61.2092,61.1043,61.1615,26727.0
2024-03-07 15:25:00,64.1,64.15,64.08,64.11,26347.0,61.1615,61.2092,61.1424,61.1711,26347.0
2024-03-07 15:30:00,64.11,64.23,64.1,64.23,25486.0,61.1711,61.2856,61.1615,61.2856,25486.0
2024-03-07 15:35:00,64.22,64.25,64.17,64.17,26976.0,61.276,61.3046,61.2283,61.2283,26976.0
2024-03-07 15:40:00,64.17,64.26,64.16,64.23,104770.0,61.2283,61.3142,61.2188,61.2856,104770.0
2024-03-07 15:45:00,64.23,64.29,64.21,64.24,63376.0,61.2856,61.3428,61.2665,61.2951,63376.0
2024-03-07 15:50:00,64.24,64.31,64.2,64.31,92675.0,61.2951,61.3619,61.2569,61.3619,92675.0
2024-03-07 15:55:00,64.31,64.34,64.27,64.27,203623.0,61.3619,61.3905,61.3237,61.3237,203623.0
2024-03-08 09:30:00,64.07,64.14,63.89,63.96,42561.0,61.1329,61.1997,60.9611,61.0279,42561.0
2024-03-08 09:35:00,63.99,64.03,63.85,63.98,25712.0,61.0566,61.0947,60.923,61.047,25712.0
2024-03-08 09:40:00,63.99,64.27,63.92,64.25,29518.0,61.0566,61.3237,60.9898,61.3046,29518.0
2024-03-08 09:45:00,64.23,64.42,64.22,64.36,22615.0,61.2856,61.4668,61.276,61.4096,22615.0
2024-03-08 09:50:00,64.37,64.44,64.33,64.38,24191.0,61.4191,61.4859,61.381,61.4287,24191.0
2024-03-08 09:55:00,64.38,64.41,64.23,64.27,29138.0,61.4287,61.4573,61.2856,61.3237,29138.0
2024-03-08 10:00:00,64.25,64.26,64.13,64.14,37108.0,61.3046,61.3142,61.1901,61.1997,37108.0
2024-03-08 10:05:00,64.13,64.18,64.03,64.04,24233.0,61.1901,61.2378,61.0947,61.1043,24233.0
2024-03-08 10:10:00,64.05,64.16,64.04,64.09,15715.0,61.1138,61.2188,61.1043,61.152,15715.0
2024-03-08 10:15:00,64.08,64.12,64.02,64.02,25793.0,61.1424,61.1806,61.0852,61.0852,25793.0
2024-03-08 10:20:00,64.01,64.01,63.83,63.84,43937.0,61.0756,61.0756,60.9039,60.9134,43937.0
2024-03-08 10:25:00,63.83,63.9,63.8,63.83,75231.0,60.9039,60.9707,60.8753,60.9039,75231.0
2024-03-08 10:30:00,63.83,64.05,63.82,64.02,70773.0,60.9039,61.1138,60.8944,61.0852,70773.0
2024-03-08 10:35:00,64.03,64.21,64.02,64.18,31130.0,61.0947,61.2665,61.0852,61.2378,31130.0
2024-03-08 10:40:00,64.17,64.26,64.1,64.11,64877.0,61.2283,61.3142,61.1615,61.1711,64877.0
2024-03-08 10:45:00,64.13,64.23,64.1,64.12,26560.0,61.1901,61.2856,61.1615,61.1806,26560.0
2024-03-08 10:50:00,64.14,64.18,64.0,64.08,22375.0,61.1997,61.2378,61.0661,61.1424,22375.0
2024-03-08 10:55:00,64.09,64.16,64.04,64.15,24507.0,61.152,61.2188,61.1043,61.2092,24507.0
2024-03-08 11:00:00,64.16,64.2,64.07,64.11,59039.0,61.2188,61.2569,61.1329,61.1711,59039.0
2024-03-08 11:05:00,64.11,64.24,64.09,64.23,36105.0,61.1711,61.2951,61.152,61.2856,36105.0
2024-03-08 11:10:00,64.23,64.28,64.17,64.25,14174.0,61.2856,61.3333,61.2283,61.3046,14174.0
2024-03-08 11:15:00,64.25,64.46,64.25,64.41,18749.0,61.3046,61.505,61.3046,61.4573,18749.0
2024-03-08 11:20:00,64.39,64.51,64.39,64.5,16538.0,61.4382,61.5527,61.4382,61.5432,16538.0
2024-03-08 11:25:00,64.5,64.68,64.44,64.67,17513.0,61.5432,61.7149,61.4859,61.7054,17513.0
2024-03-08 11:30:00,64.69,64.85,64.66,64.67,26510.0,61.7245,61.8771,61.6958,61.7054,26510.0
2024-03-08 11:35:00,64.67,64.69,64.48,64.49,15930.0,61.7054,61.7245,61.5241,61.5336,15930.0
2024-03-08 11:40:00,64.51,64.52,64.41,64.41,18746.0,61.5527,61.5623,61.4573,61.4573,18746.0
2024-03-08 11:45:00,64.42,64.56,64.4,64.51,15826.0,61.4668,61.6004,61.4478,61.5527,15826.0
2024-03-08 11:50:00,64.5,64.55,64.48,64.52,12112.0,61.5432,61.5909,61.5241,61.5623,12112.0
2024-03-08 11:55:00,64.5,64.52,64.44,64.49,11097.0,61.5432,61.5623,61.4859,61.5336,11097.0
2024-03-08 12:00:00,64.51,64.61,64.48,64.5,23021.0,61.5527,61.6481,61.5241,61.5432,23021.0
2024-03-08 12:05:00,64.5,64.53,64.43,64.53,38505.0,61.5432,61.5718,61.4764,61.5718,38505.0
2024-03-08 12:10:00,64.53,64.61,64.51,64.58,20022.0,61.5718,61.6481,61.5527,61.6195,20022.0
2024-03-08 12:15:00,64.59,64.69,64.58,64.69,11631.0,61.6291,61.7245,61.6195,61.7245,11631.0
2024-03-08 12:20:00,64.68,64.68,64.59,64.65,14634.0,61.7149,61.7149,61.6291,61.6863,14634.0
2024-03-08 12:25:00,64.66,64.66,64.56,64.6,18449.0,61.6958,61.6958,61.6004,61.6386,18449.0
2024-03-08 12:30:00,64.6,64.61,64.54,64.58,19348.0,61.6386,61.6481,61.5813,61.6195,19348.0
2024-03-08 12:35:00,64.58,64.62,64.55,64.62,10718.0,61.6195,61.6577,61.5909,61.6577,10718.0
2024-03-08 12:40:00,64.61,64.62,64.54,64.55,16224.0,61.6481,61.6577,61.5813,61.5909,16224.0
2024-03-08 12:45:00,64.55,64.61,64.54,64.61,5635.0,61.5909,61.6481,61.5813,61.6481,5635.0
2024-03-08 12:50:00,64.6,64.65,64.57,64.59,18381.0,61.6386,61.6863,61.61,61.6291,18381.0
2024-03-08 12:55:00,64.6,64.77,64.58,64.76,20280.0,61.6386,61.8008,61.6195,61.7913,20280.0
2024-03-08 13:00:00,64.77,64.79,64.68,64.73,14378.0,61.8008,61.8199,61.7149,61.7626,14378.0
2024-03-08 13:05:00,64.75,64.76,64.69,64.73,9289.0,61.7817,61.7913,61.7245,61.7626,9289.0
2024-03-08 13:10:00,64.72,64.75,64.69,64.75,18515.0,61.7531,61.7817,61.7245,61.7817,18515.0
2024-03-08 13:15:00,64.75,64.82,64.73,64.8,20659.0,61.7817,61.8485,61.7626,61.8294,20659.0
2024-03-08 13:20:00,64.8,64.95,64.79,64.94,20885.0,61.8294,61.9726,61.8199,61.963,20885.0
2024-03-08 13:25:00,64.94,64.94,64.89,64.92,11586.0,61.963,61.963,61.9153,61.9439,11586.0
2024-03-08 13:30:00,64.93,64.98,64.93,64.97,17197.0,61.9535,62.0012,61.9535,61.9916,17197.0
2024-03-08 13:35:00,64.97,65.01,64.9,64.92,19172.0,61.9916,62.0298,61.9248,61.9439,19172.0
2024-03-08 13:40:00,64.92,65.0,64.89,64.97,17261.0,61.9439,62.0203,61.9153,61.9916,17261.0
2024-03-08 13:45:00,64.98,64.99,64.93,64.98,9181.0,62.0012,62.0107,61.9535,62.0012,9181.0
2024-03-08 13:50:00,64.98,65.04,64.97,65.03,16544.0,62.0012,62.0584,61.9916,62.0489,16544.0
2024-03-08 13:55:00,65.03,65.07,64.98,65.05,14941.0,62.0489,62.0871,62.0012,62.068,14941.0
2024-03-08 14:00:00,65.05,65.06,64.95,64.97,9939.0,62.068,62.0775,61.9726,61.9916,9939.0
2024-03-08 14:05:00,64.98,65.02,64.93,64.95,10430.0,62.0012,62.0393,61.9535,61.9726,10430.0
2024-03-08 14:10:00,64.94,65.03,64.93,65.03,10295.0,61.963,62.0489,61.9535,62.0489,10295.0
2024-03-08 14:15:00,65.03,65.03,64.99,65.01,9849.0,62.0489,62.0489,62.0107,62.0298,9849.0
2024-03-08 14:20:00,65.01,65.07,65.0,65.06,11000.0,62.0298,62.0871,62.0203,62.0775,11000.0
2024-03-08 14:25:00,65.07,65.14,65.07,65.12,13946.0,62.0871,62.1538,62.0871,62.1348,13946.0
2024-03-08 14:30:00,65.12,65.13,65.06,65.06,11729.0,62.1348,62.1443,62.0775,62.0775,11729.0
2024-03-08 14:35:00,65.07,65.11,64.96,64.97,14469.0,62.0871,62.1252,61.9821,61.9916,14469.0
2024-03-08 14:40:00,64.98,64.98,64.9,64.95,17244.0,62.0012,62.0012,61.9248,61.9726,17244.0
2024-03-08 14:45:00,64.95,64.95,64.85,64.86,19817.0,61.9726,61.9726,61.8771,61.8867,19817.0
2024-03-08 14:50:00,64.86,65.01,64.86,65.01,19024.0,61.8867,62.0298,61.8867,62.0298,19024.0
2024-03-08 14:55:00,65.02,65.02,64.91,64.95,14929.0,62.0393,62.0393,61.9344,61.9726,14929.0
2024-03-08 15:00:00,64.95,64.96,64.86,64.89,12070.0,61.9726,61.9821,61.8867,61.9153,12070.0
2024-03-08 15:05:00,64.89,64.96,64.89,64.9,13963.0,61.9153,61.9821,61.9153,61.9248,13963.0
2024-03-08 15:10:00,64.9,64.92,64.82,64.86,14828.0,61.9248,61.9439,61.8485,61.8867,14828.0
2024-03-08 15:15:00,64.86,64.94,64.83,64.94,15086.0,61.8867,61.963,61.8581,61.963,15086.0
2024-03-08 15:20:00,64.93,64.97,64.9,64.95,22601.0,61.9535,61.9916,61.9248,61.9726,22601.0
2024-03-08 15:25:00,64.95,65.03,64.95,65.02,27715.0,61.9726,62.0489,61.9726,62.0393,27715.0
2024-03-08 15:30:00,65.01,65.07,65.0,65.06,24851.0,62.0298,62.0871,62.0203,62.0775,24851.0
2024-03-08 15:35:00,65.06,65.16,65.03,65.14,49774.0,62.0775,62.1729,62.0489,62.1538,49774.0
2024-03-08 15:40:00,65.14,65.18,65.13,65.17,48723.0,62.1538,62.192,62.1443,62.1825,48723.0
2024-03-08 15:45:00,65.17,65.2,65.09,65.11,83402.0,62.1825,62.2111,62.1061,62.1252,83402.0
2024-03-08 15:50:00,65.12,65.25,65.1,65.23,157965.0,62.1348,62.2588,62.1157,62.2397,157965.0
2024-03-08 15:55:00,65.23,65.41,65.22,65.25,648774.0,62.2397,62.4115,62.2302,62.2588,648774.0
2024-03-11 09:30:00,65.5,66.37,65.49,66.37,73586.0,62.4973,63.3275,62.4878,63.3275,73586.0
2024-03-11 09:35:00,66.39,66.45,66.11,66.15,38122.0,63.3465,63.4038,63.0794,63.1175,38122.0
2024-03-11 09:40:00,66.14,66.46,66.09,66.41,35242.0,63.108,63.4133,63.0603,63.3656,35242.0
2024-03-11 09:45:00,66.4,66.4,66.13,66.13,22298.0,63.3561,63.3561,63.0985,63.0985,22298.0
2024-03-11 09:50:00,66.1,66.15,66.03,66.13,16042.0,63.0698,63.1175,63.003,63.0985,16042.0
2024-03-11 09:55:00,66.14,66.27,65.99,66.27,36617.0,63.108,63.232,62.9649,63.232,36617.0
2024-03-11 10:00:00,66.29,66.34,66.15,66.19,42065.0,63.2511,63.2988,63.1175,63.1557,42065.0
2024-03-11 10:05:00,66.18,66.29,66.15,66.29,14851.0,63.1462,63.2511,63.1175,63.2511,14851.0
2024-03-11 10:10:00,66.28,66.35,66.15,66.16,23470.0,63.2416,63.3084,63.1175,63.1271,23470.0
2024-03-11 10:15:00,66.15,66.16,66.0,66.08,26997.0,63.1175,63.1271,62.9744,63.0507,26997.0
2024-03-11 10:20:00,66.07,66.08,65.81,65.85,34745.0,63.0412,63.0507,62.7931,62.8313,34745.0
2024-03-11 10:25:00,65.85,65.88,65.74,65.74,23284.0,62.8313,62.8599,62.7263,62.7263,23284.0
2024-03-11 10:30:00,65.74,65.76,65.64,65.73,58818.0,62.7263,62.7454,62.6309,62.7168,58818.0
2024-03-11 10:35:00,65.72,65.78,65.65,65.72,13088.0,62.7073,62.7645,62.6405,62.7073,13088.0
2024-03-11 10:40:00,65.72,65.76,65.58,65.67,19684.0,62.7073,62.7454,62.5737,62.6595,19684.0
2024-03-11 10:45:00,65.66,65.76,65.64,65.75,13384.0,62.65,62.7454,62.6309,62.7359,13384.0
2024-03-11 10:50:00,65.74,65.75,65.62,65.65,26501.0,62.7263,62.7359,62.6118,62.6405,26501.0
2024-03-11 10:55:00,65.65,65.74,65.6,65.73,16911.0,62.6405,62.7263,62.5928,62.7168,16911.0
2024-03-11 11:00:00,65.71,65.71,65.61,65.64,17489.0,62.6977,62.6977,62.6023,62.6309,17489.0
2024-03-11 11:05:00,65.64,65.71,65.62,65.71,10317.0,62.6309,62.6977,62.6118,62.6977,10317.0
2024-03-11 11:10:00,65.71,65.77,65.71,65.71,12600.0,62.6977,62.755,62.6977,62.6977,12600.0
2024-03-11 11:15:00,65.7,65.7,65.59,65.6,12984.0,62.6882,62.6882,62.5832,62.5928,12984.0
2024-03-11 11:20:00,65.61,65.71,65.59,65.71,9634.0,62.6023,62.6977,62.5832,62.6977,9634.0
2024-03-11 11:25:00,65.73,65.74,65.65,65.68,12479.0,62.7168,62.7263,62.6405,62.6691,12479.0
2024-03-11 11:30:00,65.69,65.77,65.67,65.7,15608.0,62.6786,62.755,62.6595,62.6882,15608.0
2024-03-11 11:35:00,65.7,65.79,65.7,65.78,10825.0,62.6882,62.774,62.6882,62.7645,10825.0
2024-03-11 11:40:00,65.78,65.86,65.78,65.81,10983.0,62.7645,62.8408,62.7645,62.7931,10983.0
2024-03-11 11:45:00,65.81,65.86,65.76,65.81,18058.0,62.7931,62.8408,62.7454,62.7931,18058.0
2024-03-11 11:50:00,65.82,65.92,65.81,65.84,12250.0,62.8027,62.8981,62.7931,62.8218,12250.0
2024-03-11 11:55:00,65.82,65.84,65.77,65.77,10682.0,62.8027,62.8218,62.755,62.755,10682.0
2024-03-11 12:00:00,65.78,65.82,65.71,65.73,21061.0,62.7645,62.8027,62.6977,62.7168,21061.0
2024-03-11 12:05:00,65.74,65.75,65.6,65.62,9265.0,62.7263,62.7359,62.5928,62.6118,9265.0
2024-03-11 12:10:00,65.63,65.73,65.63,65.67,14679.0,62.6214,62.7168,62.6214,62.6595,14679.0
2024-03-11 12:15:00,65.67,65.73,65.64,65.64,9299.0,62.6595,62.7168,62.6309,62.6309,9299.0
2024-03-11 12:20:00,65.63,65.72,65.63,65.72,14666.0,62.6214,62.7073,62.6214,62.7073,14666.0
2024-03-11 12:25:00,65.72,65.73,65.67,65.69,15535.0,62.7073,62.7168,62.6595,62.6786,15535.0
2024-03-11 12:30:00,65.7,65.7,65.6,65.62,13686.0,62.6882,62.6882,62.5928,62.6118,13686.0
2024-03-11 12:35:00,65.63,65.7,65.62,65.66,11894.0,62.6214,62.6882,62.6118,62.65,11894.0
2024-03-11 12:40:00,65.66,65.75,65.64,65.75,23819.0,62.65,62.7359,62.6309,62.7359,23819.0
2024-03-11 12:45:00,65.76,65.79,65.73,65.75,14346.0,62.7454,62.774,62.7168,62.7359,14346.0
2024-03-11 12:50:00,65.75,65.76,65.64,65.65,27257.0,62.7359,62.7454,62.6309,62.6405,27257.0
2024-03-11 12:55:00,65.65,65.7,65.59,65.61,17023.0,62.6405,62.6882,62.5832,62.6023,17023.0
2024-03-11 13:00:00,65.61,65.64,65.59,65.63,7064.0,62.6023,62.6309,62.5832,62.6214,7064.0
2024-03-11 13:05:00,65.63,65.68,65.59,65.61,15854.0,62.6214,62.6691,62.5832,62.6023,15854.0
2024-03-11 13:10:00,65.6,65.62,65.52,65.53,11080.0,62.5928,62.6118,62.5164,62.526,11080.0
2024-03-11 13:15:00,65.52,65.58,65.5,65.58,12360.0,62.5164,62.5737,62.4973,62.5737,12360.0
2024-03-11 13:20:00,65.58,65.6,65.57,65.57,9832.0,62.5737,62.5928,62.5641,62.5641,9832.0
2024-03-11 13:25:00,65.56,65.65,65.53,65.65,11021.0,62.5546,62.6405,62.526,62.6405,11021.0
2024-03-11 13:30:00,65.66,65.71,65.65,65.67,14416.0,62.65,62.6977,62.6405,62.6595,14416.0
2024-03-11 13:35:00,65.66,65.69,65.64,65.68,13088.0,62.65,62.6786,62.6309,62.6691,13088.0
2024-03-11 13:40:00,65.69,65.73,65.66,65.71,16950.0,62.6786,62.7168,62.65,62.6977,16950.0
2024-03-11 13:45:00,65.71,65.72,65.62,65.64,29971.0,62.6977,62.7073,62.6118,62.6309,29971.0
2024-03-11 13:50:00,65.64,65.64,65.54,65.56,13076.0,62.6309,62.6309,62.5355,62.5546,13076.0
2024-03-11 13:55:00,65.56,65.62,65.56,65.61,12345.0,62.5546,62.6118,62.5546,62.6023,12345.0
2024-03-11 14:00:00,65.61,65.68,65.59,65.6,12879.0,62.6023,62.6691,62.5832,62.5928,12879.0
2024-03-11 14:05:00,65.61,65.65,65.58,65.65,23493.0,62.6023,62.6405,62.5737,62.6405,23493.0
2024-03-11 14:10:00,65.65,65.71,65.62,65.62,12724.0,62.6405,62.6977,62.6118,62.6118,12724.0
2024-03-11 14:15:00,65.63,65.67,65.62,65.62,16347.0,62.6214,62.6595,62.6118,62.6118,16347.0
2024-03-11 14:20:00,65.62,65.63,65.56,65.59,13757.0,62.6118,62.6214,62.5546,62.5832,13757.0
2024-03-11 14:25:00,65.6,65.69,65.6,65.67,14027.0,62.5928,62.6786,62.5928,62.6595,14027.0
2024-03-11 14:30:00,65.68,65.74,65.68,65.74,15329.0,62.6691,62.7263,62.6691,62.7263,15329.0
2024-03-11 14:35:00,65.73,65.77,65.69,65.7,15050.0,62.7168,62.755,62.6786,62.6882,15050.0
2024-03-11 14:40:00,65.7,65.72,65.67,65.69,13412.0,62.6882,62.7073,62.6595,62.6786,13412.0
2024-03-11 14:45:00,65.68,65.68,65.56,65.56,12746.0,62.6691,62.6691,62.5546,62.5546,12746.0
2024-03-11 14:50:00,65.56,65.57,65.51,65.52,15143.0,62.5546,62.5641,62.5069,62.5164,15143.0
2024-03-11 14:55:00,65.52,65.58,65.5,65.55,15544.0,62.5164,62.5737,62.4973,62.545,15544.0
2024-03-11 15:00:00,65.56,65.6,65.51,65.53,17387.0,62.5546,62.5928,62.5069,62.526,17387.0
2024-03-11 15:05:00,65.53,65.55,65.47,65.48,24063.0,62.526,62.545,62.4687,62.4783,24063.0
2024-03-11 15:10:00,65.48,65.59,65.48,65.59,15147.0,62.4783,62.5832,62.4783,62.5832,15147.0
2024-03-11 15:15:00,65.59,65.6,65.52,65.53,22939.0,62.5832,62.5928,62.5164,62.526,22939.0
2024-03-11 15:20:00,65.53,65.58,65.53,65.58,21586.0,62.526,62.5737,62.526,62.5737,21586.0
2024-03-11 15:25:00,65.58,65.6,65.57,65.59,17593.0,62.5737,62.5928,62.5641,62.5832,17593.0
2024-03-11 15:30:00,65.59,65.68,65.59,65.66,24995.0,62.5832,62.6691,62.5832,62.65,24995.0
2024-03-11 15:35:00,65.66,65.69,65.61,65.69,24795.0,62.65,62.6786,62.6023,62.6786,24795.0
2024-03-11 15:40:00,65.7,65.73,65.68,65.69,27895.0,62.6882,62.7168,62.6691,62.6786,27895.0
2024-03-11 15:45:00,65.68,65.73,65.61,65.63,63877.0,62.6691,62.7168,62.6023,62.6214,63877.0
2024-03-11 15:50:00,65.63,65.76,65.63,65.75,103743.0,62.6214,62.7454,62.6214,62.7359,103743.0
2024-03-11 15:55:00,65.75,65.76,65.64,65.66,243109.0,62.7359,62.7454,62.6309,62.65,243109.0
2024-03-12 09:30:00,65.37,65.64,65.3,65.59,36794.0,62.3733,62.6309,62.3065,62.5832,36794.0
2024-03-12 09:35:00,65.56,65.56,65.29,65.36,9532.0,62.5546,62.5546,62.297,62.3638,9532.0
2024-03-12 09:40:00,65.41,65.68,65.4,65.65,14082.0,62.4115,62.6691,62.4019,62.6405,14082.0
2024-03-12 09:45:00,65.68,65.73,65.6,65.65,20186.0,62.6691,62.7168,62.5928,62.6405,20186.0
2024-03-12 09:50:00,65.65,65.77,65.64,65.72,19933.0,62.6405,62.755,62.6309,62.7073,19933.0
2024-03-12 09:55:00,65.7,65.73,65.64,65.69,13673.0,62.6882,62.7168,62.6309,62.6786,13673.0
2024-03-12 10:00:00,65.71,65.71,65.5,65.53,19028.0,62.6977,62.6977,62.4973,62.526,19028.0
2024-03-12 10:05:00,65.53,65.7,65.52,65.69,20398.0,62.526,62.6882,62.5164,62.6786,20398.0
2024-03-12 10:10:00,65.7,65.81,65.62,65.78,29167.0,62.6882,62.7931,62.6118,62.7645,29167.0
2024-03-12 10:15:00,65.78,65.93,65.78,65.92,17078.0,62.7645,62.9076,62.7645,62.8981,17078.0
2024-03-12 10:20:00,65.94,65.95,65.84,65.91,21578.0,62.9172,62.9267,62.8218,62.8885,21578.0
2024-03-12 10:25:00,65.9,65.95,65.86,65.95,16525.0,62.879,62.9267,62.8408,62.9267,16525.0
2024-03-12 10:30:00,65.94,65.96,65.77,65.84,24037.0,62.9172,62.9363,62.755,62.8218,24037.0
2024-03-12 10:35:00,65.85,65.95,65.85,65.95,10916.0,62.8313,62.9267,62.8313,62.9267,10916.0
2024-03-12 10:40:00,65.94,65.97,65.9,65.95,14383.0,62.9172,62.9458,62.879,62.9267,14383.0
2024-03-12 10:45:00,65.95,65.99,65.89,65.98,14508.0,62.9267,62.9649,62.8695,62.9553,14508.0
2024-03-12 10:50:00,65.98,66.1,65.92,66.09,19604.0,62.9553,63.0698,62.8981,63.0603,19604.0
2024-03-12 10:55:00,66.1,66.13,66.03,66.11,14571.0,63.0698,63.0985,63.003,63.0794,14571.0
2024-03-12 11:00:00,66.1,66.1,65.96,65.98,18250.0,63.0698,63.0698,62.9363,62.9553,18250.0
2024-03-12 11:05:00,65.99,65.99,65.91,65.93,9189.0,62.9649,62.9649,62.8885,62.9076,9189.0
2024-03-12 11:10:00,65.92,66.03,65.91,66.03,6645.0,62.8981,63.003,62.8885,63.003,6645.0
2024-03-12 11:15:00,66.03,66.09,66.0,66.02,19868.0,63.003,63.0603,62.9744,62.9935,19868.0
2024-03-12 11:20:00,66.02,66.02,65.83,65.85,29311.0,62.9935,62.9935,62.8122,62.8313,29311.0
2024-03-12 11:25:00,65.84,65.87,65.78,65.78,12272.0,62.8218,62.8504,62.7645,62.7645,12272.0
2024-03-12 11:30:00,65.76,65.89,65.72,65.86,12346.0,62.7454,62.8695,62.7073,62.8408,12346.0
2024-03-12 11:35:00,65.86,65.9,65.82,65.88,21811.0,62.8408,62.879,62.8027,62.8599,21811.0
2024-03-12 11:40:00,65.86,65.9,65.85,65.86,12255.0,62.8408,62.879,62.8313,62.8408,12255.0
2024-03-12 11:45:00,65.86,65.87,65.75,65.75,14763.0,62.8408,62.8504,62.7359,62.7359,14763.0
2024-03-12 11:50:00,65.76,65.85,65.74,65.85,7914.0,62.7454,62.8313,62.7263,62.8313,7914.0
2024-03-12 11:55:00,65.85,65.93,65.84,65.89,25057.0,62.8313,62.9076,62.8218,62.8695,25057.0
2024-03-12 12:00:00,65.88,65.93,65.85,65.93,8753.0,62.8599,62.9076,62.8313,62.9076,8753.0
2024-03-12 12:05:00,65.92,65.92,65.8,65.82,12893.0,62.8981,62.8981,62.7836,62.8027,12893.0
2024-03-12 12:10:00,65.81,65.82,65.75,65.76,10853.0,62.7931,62.8027,62.7359,62.7454,10853.0
2024-03-12 12:15:00,65.76,65.81,65.75,65.8,13463.0,62.7454,62.7931,62.7359,62.7836,13463.0
2024-03-12 12:20:00,65.8,65.84,65.75,65.8,14203.0,62.7836,62.8218,62.7359,62.7836,14203.0
2024-03-12 12:25:00,65.79,65.8,65.71,65.72,14989.0,62.774,62.7836,62.6977,62.7073,14989.0
2024-03-12 12:30:00,65.71,65.74,65.69,65.7,11084.0,62.6977,62.7263,62.6786,62.6882,11084.0
2024-03-12 12:35:00,65.7,65.8,65.7,65.77,15363.0,62.6882,62.7836,62.6882,62.755,15363.0
2024-03-12 12:40:00,65.78,65.8,65.7,65.7,11054.0,62.7645,62.7836,62.6882,62.6882,11054.0
2024-03-12 12:45:00,65.7,65.71,65.65,65.68,17857.0,62.6882,62.6977,62.6405,62.6691,17857.0
2024-03-12 12:50:00,65.68,65.69,65.64,65.69,11382.0,62.6691,62.6786,62.6309,62.6786,11382.0
2024-03-12 12:55:00,65.69,65.72,65.64,65.64,12670.0,62.6786,62.7073,62.6309,62.6309,12670.0
2024-03-12 13:00:00,65.65,65.66,65.61,65.63,10543.0,62.6405,62.65,62.6023,62.6214,10543.0
2024-03-12 13:05:00,65.63,65.68,65.63,65.66,8380.0,62.6214,62.6691,62.6214,62.65,8380.0
2024-03-12 13:10:00,65.64,65.64,65.59,65.62,11415.0,62.6309,62.6309,62.5832,62.6118,11415.0
2024-03-12 13:15:00,65.62,65.68,65.59,65.66,14646.0,62.6118,62.6691,62.5832,62.65,14646.0
2024-03-12 13:20:00,65.67,65.68,65.64,65.67,11261.0,62.6595,62.6691,62.6309,62.6595,11261.0
2024-03-12 13:25:00,65.67,65.71,65.66,65.68,9283.0,62.6595,62.6977,62.65,62.6691,9283.0
2024-03-12 13:30:00,65.68,65.7,65.61,65.69,7679.0,62.6691,62.6882,62.6023,62.6786,7679.0
2024-03-12 13:35:00,65.69,65.72,65.65,65.7,10704.0,62.6786,62.7073,62.6405,62.6882,10704.0
2024-03-12 13:40:00,65.71,65.71,65.65,65.7,9656.0,62.6977,62.6977,62.6405,62.6882,9656.0
2024-03-12 13:45:00,65.71,65.71,65.66,65.68,9791.0,62.6977,62.6977,62.65,62.6691,9791.0
2024-03-12 13:50:00,65.69,65.76,65.68,65.76,7789.0,62.6786,62.7454,62.6691,62.7454,7789.0
2024-03-12 13:55:00,65.75,65.77,65.72,65.76,7848.0,62.7359,62.755,62.7073,62.7454,7848.0
2024-03-12 14:00:00,65.76,65.76,65.7,65.73,9872.0,62.7454,62.7454,62.6882,62.7168,9872.0
2024-03-12 14:05:00,65.74,65.75,65.7,65.72,11204.0,62.7263,62.7359,62.6882,62.7073,11204.0
2024-03-12 14:10:00,65.71,65.74,65.69,65.74,9861.0,62.6977,62.7263,62.6786,62.7263,9861.0
2024-03-12 14:15:00,65.75,65.75,65.69,65.7,7401.0,62.7359,62.7359,62.6786,62.6882,7401.0
2024-03-12 14:20:00,65.7,65.71,65.69,65.71,10612.0,62.6882,62.6977,62.6786,62.6977,10612.0
2024-03-12 14:25:00,65.7,65.76,65.68,65.73,23929.0,62.6882,62.7454,62.6691,62.7168,23929.0
2024-03-12 14:30:00,65.73,65.82,65.71,65.81,22663.0,62.7168,62.8027,62.6977,62.7931,22663.0
2024-03-12 14:35:00,65.81,65.89,65.8,65.89,12660.0,62.7931,62.8695,62.7836,62.8695,12660.0
2024-03-12 14:40:00,65.89,65.89,65.81,65.85,23214.0,62.8695,62.8695,62.7931,62.8313,23214.0
2024-03-12 14:45:00,65.84,65.88,65.83,65.88,17040.0,62.8218,62.8599,62.8122,62.8599,17040.0
2024-03-12 14:50:00,65.88,65.89,65.82,65.83,13177.0,62.8599,62.8695,62.8027,62.8122,13177.0
2024-03-12 14:55:00,65.83,65.92,65.82,65.88,16314.0,62.8122,62.8981,62.8027,62.8599,16314.0
2024-03-12 15:00:00,65.87,65.94,65.85,65.9,16333.0,62.8504,62.9172,62.8313,62.879,16333.0
2024-03-12 15:05:00,65.91,65.92,65.84,65.86,18108.0,62.8885,62.8981,62.8218,62.8408,18108.0
2024-03-12 15:10:00,65.86,65.89,65.85,65.89,11136.0,62.8408,62.8695,62.8313,62.8695,11136.0
2024-03-12 15:15:00,65.88,65.94,65.88,65.93,14555.0,62.8599,62.9172,62.8599,62.9076,14555.0
2024-03-12 15:20:00,65.93,65.93,65.89,65.92,16995.0,62.9076,62.9076,62.8695,62.8981,16995.0
2024-03-12 15:25:00,65.91,65.92,65.87,65.9,17669.0,62.8885,62.8981,62.8504,62.879,17669.0
2024-03-12 15:30:00,65.9,65.91,65.77,65.78,25867.0,62.879,62.8885,62.755,62.7645,25867.0
2024-03-12 15:35:00,65.78,65.86,65.77,65.84,23329.0,62.7645,62.8408,62.755,62.8218,23329.0
2024-03-12 15:40:00,65.84,65.89,65.81,65.84,31429.0,62.8218,62.8695,62.7931,62.8218,31429.0
2024-03-12 15:45:00,65.84,65.84,65.77,65.82,43151.0,62.8218,62.8218,62.755,62.8027,43151.0
2024-03-12 15:50:00,65.81,65.89,65.8,65.86,68500.0,62.7931,62.8695,62.7836,62.8408,68500.0
2024-03-12 15:55:00,65.86,65.92,65.7,65.74,353298.0,62.8408,62.8981,62.6882,62.7263,353298.0
2024-03-13 09:30:00,66.13,66.29,66.01,66.15,58493.0,63.0985,63.2511,62.984,63.1175,58493.0
2024-03-13 09:35:00,66.12,66.15,66.03,66.11,7356.0,63.0889,63.1175,63.003,63.0794,7356.0
2024-03-13 09:40:00,66.11,66.15,66.02,66.08,15426.0,63.0794,63.1175,62.9935,63.0507,15426.0
2024-03-13 09:45:00,66.08,66.36,66.07,66.29,21179.0,63.0507,63.3179,63.0412,63.2511,21179.0
2024-03-13 09:50:00,66.29,66.29,66.1,66.19,12794.0,63.2511,63.2511,63.0698,63.1557,12794.0
2024-03-13 09:55:00,66.2,66.22,66.11,66.12,8885.0,63.1652,63.1843,63.0794,63.0889,8885.0
2024-03-13 10:00:00,66.12,66.21,66.08,66.08,18197.0,63.0889,63.1748,63.0507,63.0507,18197.0
2024-03-13 10:05:00,66.08,66.11,66.03,66.06,13229.0,63.0507,63.0794,63.003,63.0317,13229.0
2024-03-13 10:10:00,66.07,66.11,65.97,66.0,15603.0,63.0412,63.0794,62.9458,62.9744,15603.0
2024-03-13 10:15:00,66.02,66.07,65.97,66.0,20578.0,62.9935,63.0412,62.9458,62.9744,20578.0
2024-03-13 10:20:00,66.01,66.11,65.99,66.08,14873.0,62.984,63.0794,62.9649,63.0507,14873.0
2024-03-13 10:25:00,66.07,66.15,66.05,66.14,13427.0,63.0412,63.1175,63.0221,63.108,13427.0
2024-03-13 10:30:00,66.14,66.15,66.06,66.09,11716.0,63.108,63.1175,63.0317,63.0603,11716.0
2024-03-13 10:35:00,66.1,66.13,66.04,66.08,11211.0,63.0698,63.0985,63.0126,63.0507,11211.0
2024-03-13 10:40:00,66.07,66.07,65.94,65.95,17704.0,63.0412,63.0412,62.9172,62.9267,17704.0
2024-03-13 10:45:00,65.95,65.95,65.85,65.85,15576.0,62.9267,62.9267,62.8313,62.8313,15576.0
2024-03-13 10:50:00,65.84,65.89,65.79,65.86,13576.0,62.8218,62.8695,62.774,62.8408,13576.0
2024-03-13 10:55:00,65.88,65.9,65.81,65.83,20435.0,62.8599,62.879,62.7931,62.8122,20435.0
2024-03-13 11:00:00,65.82,65.87,65.79,65.8,11809.0,62.8027,62.8504,62.774,62.7836,11809.0
2024-03-13 11:05:00,65.79,65.91,65.77,65.89,12991.0,62.774,62.8885,62.755,62.8695,12991.0
2024-03-13 11:10:00,65.89,66.02,65.89,66.0,11738.0,62.8695,62.9935,62.8695,62.9744,11738.0
2024-03-13 11:15:00,66.01,66.02,65.95,66.01,13663.0,62.984,62.9935,62.9267,62.984,13663.0
2024-03-13 11:20:00,66.01,66.07,66.0,66.04,24743.0,62.984,63.0412,62.9744,63.0126,24743.0
2024-03-13 11:25:00,66.04,66.06,65.97,66.06,11689.0,63.0126,63.0317,62.9458,63.0317,11689.0
2024-03-13 11:30:00,66.06,66.08,66.02,66.06,6105.0,63.0317,63.0507,62.9935,63.0317,6105.0
2024-03-13 11:35:00,66.06,66.07,65.99,66.01,12314.0,63.0317,63.0412,62.9649,62.984,12314.0
2024-03-13 11:40:00,66.01,66.13,66.01,66.09,10095.0,62.984,63.0985,62.984,63.0603,10095.0
2024-03-13 11:45:00,66.08,66.09,66.02,66.06,13604.0,63.0507,63.0603,62.9935,63.0317,13604.0
2024-03-13 11:50:00,66.05,66.09,66.03,66.06,9657.0,63.0221,63.0603,63.003,63.0317,9657.0
2024-03-13 11:55:00,66.07,66.1,66.04,66.06,11250.0,63.0412,63.0698,63.0126,63.0317,11250.0
2024-03-13 12:00:00,66.06,66.08,66.02,66.02,8835.0,63.0317,63.0507,62.9935,62.9935,8835.0
2024-03-13 12:05:00,66.01,66.07,65.99,66.05,10487.0,62.984,63.0412,62.9649,63.0221,10487.0
2024-03-13 12:10:00,66.05,66.11,66.04,66.09,7479.0,63.0221,63.0794,63.0126,63.0603,7479.0
2024-03-13 12:15:00,66.09,66.14,66.08,66.12,8436.0,63.0603,63.108,63.0507,63.0889,8436.0
2024-03-13 12:20:00,66.12,66.17,66.1,66.15,12514.0,63.0889,63.1366,63.0698,63.1175,12514.0
2024-03-13 12:25:00,66.15,66.26,66.14,66.22,19398.0,63.1175,63.2225,63.108,63.1843,19398.0
2024-03-13 12:30:00,66.21,66.23,66.18,66.2,18527.0,63.1748,63.1939,63.1462,63.1652,18527.0
2024-03-13 12:35:00,66.19,66.19,66.13,66.14,21073.0,63.1557,63.1557,63.0985,63.108,21073.0
2024-03-13 12:40:00,66.13,66.18,66.12,66.14,8732.0,63.0985,63.1462,63.0889,63.108,8732.0
2024-03-13 12:45:00,66.15,66.25,66.15,66.24,16328.0,63.1175,63.213,63.1175,63.2034,16328.0
2024-03-13 12:50:00,66.23,66.24,66.17,66.17,14794.0,63.1939,63.2034,63.1366,63.1366,14794.0
2024-03-13 12:55:00,66.18,66.23,66.17,66.21,12112.0,63.1462,63.1939,63.1366,63.1748,12112.0
2024-03-13 13:00:00,66.22,66.22,66.13,66.15,13172.0,63.1843,63.1843,63.0985,63.1175,13172.0
2024-03-13 13:05:00,66.16,66.21,66.14,66.2,11863.0,63.1271,63.1748,63.108,63.1652,11863.0
2024-03-13 13:10:00,66.19,66.19,66.15,66.17,5938.0,63.1557,63.1557,63.1175,63.1366,5938.0
2024-03-13 13:15:00,66.17,66.2,66.16,66.17,11567.0,63.1366,63.1652,63.1271,63.1366,11567.0
2024-03-13 13:20:00,66.17,66.2,66.15,66.18,9015.0,63.1366,63.1652,63.1175,63.1462,9015.0
2024-03-13 13:25:00,66.17,66.19,66.15,66.19,11330.0,63.1366,63.1557,63.1175,63.1557,11330.0
2024-03-13 13:30:00,66.16,66.16,66.12,66.15,11187.0,63.1271,63.1271,63.0889,63.1175,11187.0
2024-03-13 13:35:00,66.14,66.16,66.13,66.14,6686.0,63.108,63.1271,63.0985,63.108,6686.0
2024-03-13 13:40:00,66.14,66.16,66.11,66.16,6319.0,63.108,63.1271,63.0794,63.1271,6319.0
2024-03-13 13:45:00,66.16,66.16,66.1,66.15,13101.0,63.1271,63.1271,63.0698,63.1175,13101.0
2024-03-13 13:50:00,66.15,66.15,66.1,66.11,8043.0,63.1175,63.1175,63.0698,63.0794,8043.0
2024-03-13 13:55:00,66.11,66.16,66.11,66.16,8322.0,63.0794,63.1271,63.0794,63.1271,8322.0
2024-03-13 14:00:00,66.15,66.15,66.08,66.09,9787.0,63.1175,63.1175,63.0507,63.0603,9787.0
2024-03-13 14:05:00,66.09,66.12,66.06,66.12,9388.0,63.0603,63.0889,63.0317,63.0889,9388.0
2024-03-13 14:10:00,66.12,66.13,66.07,66.1,9677.0,63.0889,63.0985,63.0412,63.0698,9677.0
2024-03-13 14:15:00,66.09,66.1,66.06,66.07,9606.0,63.0603,63.0698,63.0317,63.0412,9606.0
2024-03-13 14:20:00,66.06,66.07,66.03,66.05,7635.0,63.0317,63.0412,63.003,63.0221,7635.0
2024-03-13 14:25:00,66.04,66.08,66.02,66.06,30403.0,63.0126,63.0507,62.9935,63.0317,30403.0
2024-03-13 14:30:00,66.06,66.09,66.06,66.08,14342.0,63.0317,63.0603,63.0317,63.0507,14342.0
2024-03-13 14:35:00,66.09,66.11,66.08,66.1,13005.0,63.0603,63.0794,63.0507,63.0698,13005.0
2024-03-13 14:40:00,66.09,66.12,66.07,66.12,9221.0,63.0603,63.0889,63.0412,63.0889,9221.0
2024-03-13 14:45:00,66.11,66.11,66.06,66.08,13974.0,63.0794,63.0794,63.0317,63.0507,13974.0
2024-03-13 14:50:00,66.07,66.07,66.0,66.01,11017.0,63.0412,63.0412,62.9744,62.984,11017.0
2024-03-13 14:55:00,66.0,66.04,65.98,66.01,7896.0,62.9744,63.0126,62.9553,62.984,7896.0
2024-03-13 15:00:00,66.0,66.0,65.93,65.97,27380.0,62.9744,62.9744,62.9076,62.9458,27380.0
2024-03-13 15:05:00,65.97,66.03,65.96,66.0,22192.0,62.9458,63.003,62.9363,62.9744,22192.0
2024-03-13 15:10:00,66.0,66.04,65.98,66.03,18907.0,62.9744,63.0126,62.9553,63.003,18907.0
2024-03-13 15:15:00,66.04,66.04,65.99,66.02,18242.0,63.0126,63.0126,62.9649,62.9935,18242.0
2024-03-13 15:20:00,66.02,66.08,66.01,66.08,20215.0,62.9935,63.0507,62.984,63.0507,20215.0
2024-03-13 15:25:00,66.08,66.08,65.94,65.95,29402.0,63.0507,63.0507,62.9172,62.9267,29402.0
2024-03-13 15:30:00,65.95,66.04,65.95,66.03,21425.0,62.9267,63.0126,62.9267,63.003,21425.0
2024-03-13 15:35:00,66.03,66.05,65.99,66.03,26933.0,63.003,63.0221,62.9649,63.003,26933.0
2024-03-13 15:40:00,66.02,66.03,65.96,66.01,29901.0,62.9935,63.003,62.9363,62.984,29901.0
2024-03-13 15:45:00,66.01,66.12,65.99,66.08,38356.0,62.984,63.0889,62.9649,63.0507,38356.0
2024-03-13 15:50:00,66.07,66.12,66.05,66.09,43232.0,63.0412,63.0889,63.0221,63.0603,43232.0
2024-03-13 15:55:00,66.09,66.14,66.0,66.03,215901.0,63.0603,63.108,62.9744,63.003,215901.0
2024-03-14 09:30:00,65.69,66.11,65.69,65.85,79605.0,62.6786,63.0794,62.6786,62.8313,79605.0
2024-03-14 09:35:00,65.85,65.97,65.66,65.76,40113.0,62.8313,62.9458,62.65,62.7454,40113.0
2024-03-14 09:40:00,65.73,65.89,65.72,65.78,22736.0,62.7168,62.8695,62.7073,62.7645,22736.0
2024-03-14 09:45:00,65.77,65.94,65.75,65.92,29542.0,62.755,62.9172,62.7359,62.8981,29542.0
2024-03-14 09:50:00,65.92,65.92,65.71,65.74,17719.0,62.8981,62.8981,62.6977,62.7263,17719.0
2024-03-14 09:55:00,65.74,65.78,65.63,65.67,20415.0,62.7263,62.7645,62.6214,62.6595,20415.0
2024-03-14 10:00:00,65.68,65.8,65.58,65.6,17974.0,62.6691,62.7836,62.5737,62.5928,17974.0
2024-03-14 10:05:00,65.61,65.61,65.48,65.56,27852.0,62.6023,62.6023,62.4783,62.5546,27852.0
2024-03-14 10:10:00,65.55,65.63,65.5,65.61,13776.0,62.545,62.6214,62.4973,62.6023,13776.0
2024-03-14 10:15:00,65.59,65.75,65.57,65.75,13773.0,62.5832,62.7359,62.5641,62.7359,13773.0
2024-03-14 10:20:00,65.74,65.79,65.6,65.61,26093.0,62.7263,62.774,62.5928,62.6023,26093.0
2024-03-14 10:25:00,65.61,65.61,65.52,65.55,17779.0,62.6023,62.6023,62.5164,62.545,17779.0
2024-03-14 10:30:00,65.52,65.58,65.49,65.58,12435.0,62.5164,62.5737,62.4878,62.5737,12435.0
2024-03-14 10:35:00,65.56,65.68,65.56,65.63,22492.0,62.5546,62.6691,62.5546,62.6214,22492.0
2024-03-14 10:40:00,65.63,65.7,65.61,65.68,16604.0,62.6214,62.6882,62.6023,62.6691,16604.0
2024-03-14 10:45:00,65.69,65.83,65.67,65.83,15333.0,62.6786,62.8122,62.6595,62.8122,15333.0
2024-03-14 10:50:00,65.82,65.82,65.66,65.7,21246.0,62.8027,62.8027,62.65,62.6882,21246.0
2024-03-14 10:55:00,65.69,65.77,65.65,65.7,20534.0,62.6786,62.755,62.6405,62.6882,20534.0
2024-03-14 11:00:00,65.69,65.77,65.64,65.76,28494.0,62.6786,62.755,62.6309,62.7454,28494.0
2024-03-14 11:05:00,65.76,65.76,65.67,65.7,16552.0,62.7454,62.7454,62.6595,62.6882,16552.0
2024-03-14 11:10:00,65.69,65.7,65.58,65.6,25154.0,62.6786,62.6882,62.5737,62.5928,25154.0
2024-03-14 11:15:00,65.59,65.67,65.57,65.63,29236.0,62.5832,62.6595,62.5641,62.6214,29236.0
2024-03-14 11:20:00,65.63,65.68,65.56,65.58,22480.0,62.6214,62.6691,62.5546,62.5737,22480.0
2024-03-14 11:25:00,65.59,65.66,65.58,65.59,27111.0,62.5832,62.65,62.5737,62.5832,27111.0
2024-03-14 11:30:00,65.59,65.61,65.53,65.6,25093.0,62.5832,62.6023,62.526,62.5928,25093.0
2024-03-14 11:35:00,65.59,65.61,65.53,65.55,12165.0,62.5832,62.6023,62.526,62.545,12165.0
2024-03-14 11:40:00,65.56,65.61,65.54,65.55,16069.0,62.5546,62.6023,62.5355,62.545,16069.0
2024-03-14 11:45:00,65.56,65.62,65.54,65.6,24298.0,62.5546,62.6118,62.5355,62.5928,24298.0
2024-03-14 11:50:00,65.6,65.61,65.54,65.58,12648.0,62.5928,62.6023,62.5355,62.5737,12648.0
2024-03-14 11:55:00,65.59,65.61,65.54,65.6,21519.0,62.5832,62.6023,62.5355,62.5928,21519.0
2024-03-14 12:00:00,65.61,65.62,65.56,65.59,10062.0,62.6023,62.6118,62.5546,62.5832,10062.0
2024-03-14 12:05:00,65.59,65.7,65.58,65.7,12778.0,62.5832,62.6882,62.5737,62.6882,12778.0
2024-03-14 12:10:00,65.7,65.73,65.67,65.69,13737.0,62.6882,62.7168,62.6595,62.6786,13737.0
2024-03-14 12:15:00,65.69,65.74,65.67,65.72,15370.0,62.6786,62.7263,62.6595,62.7073,15370.0
2024-03-14 12:20:00,65.71,65.75,65.67,65.72,14172.0,62.6977,62.7359,62.6595,62.7073,14172.0
2024-03-14 12:25:00,65.73,65.76,65.72,65.74,13282.0,62.7168,62.7454,62.7073,62.7263,13282.0
2024-03-14 12:30:00,65.74,65.74,65.65,65.69,12845.0,62.7263,62.7263,62.6405,62.6786,12845.0
2024-03-14 12:35:00,65.67,65.7,65.64,65.67,16860.0,62.6595,62.6882,62.6309,62.6595,16860.0
2024-03-14 12:40:00,65.67,65.67,65.58,65.59,16355.0,62.6595,62.6595,62.5737,62.5832,16355.0
2024-03-14 12:45:00,65.59,65.63,65.58,65.59,11652.0,62.5832,62.6214,62.5737,62.5832,11652.0
2024-03-14 12:50:00,65.59,65.6,65.55,65.58,11806.0,62.5832,62.5928,62.545,62.5737,11806.0
2024-03-14 12:55:00,65.58,65.58,65.47,65.48,19604.0,62.5737,62.5737,62.4687,62.4783,19604.0
2024-03-14 13:00:00,65.47,65.49,65.44,65.47,9918.0,62.4687,62.4878,62.4401,62.4687,9918.0
2024-03-14 13:05:00,65.48,65.55,65.45,65.55,26585.0,62.4783,62.545,62.4496,62.545,26585.0
2024-03-14 13:10:00,65.54,65.58,65.5,65.58,18532.0,62.5355,62.5737,62.4973,62.5737,18532.0
2024-03-14 13:15:00,65.58,65.61,65.55,65.6,20372.0,62.5737,62.6023,62.545,62.5928,20372.0
2024-03-14 13:20:00,65.6,65.6,65.51,65.55,26892.0,62.5928,62.5928,62.5069,62.545,26892.0
2024-03-14 13:25:00,65.54,65.56,65.47,65.48,23192.0,62.5355,62.5546,62.4687,62.4783,23192.0
2024-03-14 13:30:00,65.48,65.48,65.41,65.42,15287.0,62.4783,62.4783,62.4115,62.421,15287.0
2024-03-14 13:35:00,65.42,65.48,65.39,65.48,16624.0,62.421,62.4783,62.3924,62.4783,16624.0
2024-03-14 13:40:00,65.48,65.52,65.44,65.52,23973.0,62.4783,62.5164,62.4401,62.5164,23973.0
2024-03-14 13:45:00,65.51,65.57,65.51,65.52,14662.0,62.5069,62.5641,62.5069,62.5164,14662.0
2024-03-14 13:50:00,65.53,65.57,65.49,65.52,15544.0,62.526,62.5641,62.4878,62.5164,15544.0
2024-03-14 13:55:00,65.53,65.57,65.52,65.56,16895.0,62.526,62.5641,62.5164,62.5546,16895.0
2024-03-14 14:00:00,65.55,65.68,65.55,65.65,22934.0,62.545,62.6691,62.545,62.6405,22934.0
2024-03-14 14:05:00,65.65,65.7,65.63,65.65,22833.0,62.6405,62.6882,62.6214,62.6405,22833.0
2024-03-14 14:10:00,65.64,65.64,65.56,65.62,15507.0,62.6309,62.6309,62.5546,62.6118,15507.0
2024-03-14 14:15:00,65.63,65.66,65.61,65.65,15630.0,62.6214,62.65,62.6023,62.6405,15630.0
2024-03-14 14:20:00,65.65,65.66,65.6,65.65,17254.0,62.6405,62.65,62.5928,62.6405,17254.0
2024-03-14 14:25:00,65.65,65.65,65.59,65.59,20060.0,62.6405,62.6405,62.5832,62.5832,20060.0
2024-03-14 14:30:00,65.59,65.6,65.55,65.59,13826.0,62.5832,62.5928,62.545,62.5832,13826.0
2024-03-14 14:35:00,65.59,65.6,65.53,65.58,13530.0,62.5832,62.5928,62.526,62.5737,13530.0
2024-03-14 14:40:00,65.57,65.6,65.55,65.55,15239.0,62.5641,62.5928,62.545,62.545,15239.0
2024-03-14 14:45:00,65.53,65.55,65.47,65.51,13637.0,62.526,62.545,62.4687,62.5069,13637.0
2024-03-14 14:50:00,65.51,65.62,65.51,65.57,15062.0,62.5069,62.6118,62.5069,62.5641,15062.0
2024-03-14 14:55:00,65.56,65.59,65.52,65.58,19258.0,62.5546,62.5832,62.5164,62.5737,19258.0
2024-03-14 15:00:00,65.57,65.57,65.46,65.5,22379.0,62.5641,62.5641,62.4592,62.4973,22379.0
2024-03-14 15:05:00,65.51,65.53,65.4,65.42,69167.0,62.5069,62.526,62.4019,62.421,69167.0
2024-03-14 15:10:00,65.42,65.42,65.32,65.36,25030.0,62.421,62.421,62.3256,62.3638,25030.0
2024-03-14 15:15:00,65.36,65.36,65.27,65.3,37530.0,62.3638,62.3638,62.2779,62.3065,37530.0
2024-03-14 15:20:00,65.3,65.35,65.29,65.31,25112.0,62.3065,62.3542,62.297,62.316,25112.0
2024-03-14 15:25:00,65.3,65.32,65.26,65.27,22883.0,62.3065,62.3256,62.2683,62.2779,22883.0
2024-03-14 15:30:00,65.27,65.34,65.25,65.31,47823.0,62.2779,62.3447,62.2588,62.316,47823.0
2024-03-14 15:35:00,65.3,65.31,65.18,65.2,76272.0,62.3065,62.316,62.192,62.2111,76272.0
2024-03-14 15:40:00,65.2,65.29,65.19,65.27,71298.0,62.2111,62.297,62.2015,62.2779,71298.0
2024-03-14 15:45:00,65.28,65.51,65.27,65.51,58794.0,62.2874,62.5069,62.2779,62.5069,58794.0
2024-03-14 15:50:00,65.52,65.57,65.49,65.54,76254.0,62.5164,62.5641,62.4878,62.5355,76254.0
2024-03-14 15:55:00,65.55,65.64,65.52,65.56,266243.0,62.545,62.6309,62.5164,62.5546,266243.0
2024-03-15 09:30:00,65.31,65.92,65.18,65.68,479780.0,62.316,62.8981,62.192,62.6691,479780.0
2024-03-15 09:35:00,65.69,65.94,65.63,65.79,27913.0,62.6786,62.9172,62.6214,62.774,27913.0
2024-03-15 09:40:00,65.78,65.93,65.78,65.86,27991.0,62.7645,62.9076,62.7645,62.8408,27991.0
2024-03-15 09:45:00,65.86,65.91,65.76,65.79,20409.0,62.8408,62.8885,62.7454,62.774,20409.0
2024-03-15 09:50:00,65.78,65.85,65.61,65.65,12449.0,62.7645,62.8313,62.6023,62.6405,12449.0
2024-03-15 09:55:00,65.64,65.69,65.57,65.66,5284.0,62.6309,62.6786,62.5641,62.65,5284.0
2024-03-15 10:00:00,65.64,65.85,65.6,65.85,14138.0,62.6309,62.8313,62.5928,62.8313,14138.0
2024-03-15 10:05:00,65.86,65.91,65.8,65.85,18900.0,62.8408,62.8885,62.7836,62.8313,18900.0
2024-03-15 10:10:00,65.87,66.04,65.86,65.92,14471.0,62.8504,63.0126,62.8408,62.8981,14471.0
2024-03-15 10:15:00,65.95,65.98,65.88,65.98,22430.0,62.9267,62.9553,62.8599,62.9553,22430.0
2024-03-15 10:20:00,65.97,65.97,65.9,65.92,14864.0,62.9458,62.9458,62.879,62.8981,14864.0
2024-03-15 10:25:00,65.93,65.94,65.85,65.92,17579.0,62.9076,62.9172,62.8313,62.8981,17579.0
2024-03-15 10:30:00,65.92,65.99,65.87,65.97,28404.0,62.8981,62.9649,62.8504,62.9458,28404.0
2024-03-15 10:35:00,65.96,65.98,65.84,65.9,17944.0,62.9363,62.9553,62.8218,62.879,17944.0
2024-03-15 10:40:00,65.9,65.95,65.86,65.89,17864.0,62.879,62.9267,62.8408,62.8695,17864.0
2024-03-15 10:45:00,65.88,65.93,65.85,65.91,14070.0,62.8599,62.9076,62.8313,62.8885,14070.0
2024-03-15 10:50:00,65.92,65.93,65.82,65.93,15635.0,62.8981,62.9076,62.8027,62.9076,15635.0
2024-03-15 10:55:00,65.94,66.03,65.94,66.03,22005.0,62.9172,63.003,62.9172,63.003,22005.0
2024-03-15 11:00:00,66.03,66.09,66.0,66.07,27091.0,63.003,63.0603,62.9744,63.0412,27091.0
2024-03-15 11:05:00,66.06,66.1,66.01,66.05,28106.0,63.0317,63.0698,62.984,63.0221,28106.0
2024-03-15 11:10:00,66.04,66.08,65.97,65.97,20042.0,63.0126,63.0507,62.9458,62.9458,20042.0
2024-03-15 11:15:00,65.97,66.03,65.96,66.03,14250.0,62.9458,63.003,62.9363,63.003,14250.0
2024-03-15 11:20:00,66.02,66.08,65.99,66.07,13946.0,62.9935,63.0507,62.9649,63.0412,13946.0
2024-03-15 11:25:00,66.08,66.13,66.07,66.1,19656.0,63.0507,63.0985,63.0412,63.0698,19656.0
2024-03-15 11:30:00,66.12,66.13,66.01,66.02,13726.0,63.0889,63.0985,62.984,62.9935,13726.0
2024-03-15 11:35:00,66.03,66.03,65.98,66.01,9798.0,63.003,63.003,62.9553,62.984,9798.0
2024-03-15 11:40:00,66.01,66.01,65.91,65.91,7565.0,62.984,62.984,62.8885,62.8885,7565.0
2024-03-15 11:45:00,65.91,65.99,65.91,65.98,12100.0,62.8885,62.9649,62.8885,62.9553,12100.0
2024-03-15 11:50:00,65.98,66.01,65.95,65.97,19643.0,62.9553,62.984,62.9267,62.9458,19643.0
2024-03-15 11:55:00,65.97,65.97,65.88,65.93,11795.0,62.9458,62.9458,62.8599,62.9076,11795.0
2024-03-15 12:00:00,65.94,65.95,65.87,65.95,14546.0,62.9172,62.9267,62.8504,62.9267,14546.0
2024-03-15 12:05:00,65.94,65.99,65.93,65.98,16207.0,62.9172,62.9649,62.9076,62.9553,16207.0
2024-03-15 12:10:00,65.98,66.05,65.96,66.03,9737.0,62.9553,63.0221,62.9363,63.003,9737.0
2024-03-15 12:15:00,66.04,66.19,66.04,66.17,16398.0,63.0126,63.1557,63.0126,63.1366,16398.0
2024-03-15 12:20:00,66.15,66.16,66.09,66.12,11705.0,63.1175,63.1271,63.0603,63.0889,11705.0
2024-03-15 12:25:00,66.12,66.17,66.05,66.06,22512.0,63.0889,63.1366,63.0221,63.0317,22512.0
2024-03-15 12:30:00,66.07,66.15,66.05,66.14,14910.0,63.0412,63.1175,63.0221,63.108,14910.0
2024-03-15 12:35:00,66.12,66.16,66.1,66.14,13964.0,63.0889,63.1271,63.0698,63.108,13964.0
2024-03-15 12:40:00,66.14,66.16,66.09,66.13,17018.0,63.108,63.1271,63.0603,63.0985,17018.0
2024-03-15 12:45:00,66.13,66.13,66.06,66.1,12799.0,63.0985,63.0985,63.0317,63.0698,12799.0
2024-03-15 12:50:00,66.09,66.12,66.07,66.1,19041.0,63.0603,63.0889,63.0412,63.0698,19041.0
2024-03-15 12:55:00,66.1,66.17,66.1,66.16,12448.0,63.0698,63.1366,63.0698,63.1271,12448.0
2024-03-15 13:00:00,66.16,66.18,66.12,66.14,19535.0,63.1271,63.1462,63.0889,63.108,19535.0
2024-03-15 13:05:00,66.15,66.34,66.15,66.34,35869.0,63.1175,63.2988,63.1175,63.2988,35869.0
2024-03-15 13:10:00,66.33,66.47,66.33,66.43,23894.0,63.2893,63.4229,63.2893,63.3847,23894.0
2024-03-15 13:15:00,66.42,66.46,66.37,66.41,37838.0,63.3752,63.4133,63.3275,63.3656,37838.0
2024-03-15 13:20:00,66.41,66.57,66.41,66.54,22851.0,63.3656,63.5183,63.3656,63.4897,22851.0
2024-03-15 13:25:00,66.56,66.59,66.48,66.53,91733.0,63.5087,63.5374,63.4324,63.4801,91733.0
2024-03-15 13:30:00,66.53,66.56,66.42,66.42,24330.0,63.4801,63.5087,63.3752,63.3752,24330.0
2024-03-15 13:35:00,66.42,66.55,66.41,66.55,20964.0,63.3752,63.4992,63.3656,63.4992,20964.0
2024-03-15 13:40:00,66.55,66.58,66.52,66.53,19166.0,63.4992,63.5278,63.4706,63.4801,19166.0
2024-03-15 13:45:00,66.53,66.56,66.49,66.55,22163.0,63.4801,63.5087,63.442,63.4992,22163.0
2024-03-15 13:50:00,66.54,66.6,66.53,66.55,23879.0,63.4897,63.5469,63.4801,63.4992,23879.0
2024-03-15 13:55:00,66.56,66.62,66.56,66.6,17408.0,63.5087,63.566,63.5087,63.5469,17408.0
2024-03-15 14:00:00,66.6,66.6,66.52,66.53,18435.0,63.5469,63.5469,63.4706,63.4801,18435.0
2024-03-15 14:05:00,66.53,66.61,66.53,66.61,41699.0,63.4801,63.5565,63.4801,63.5565,41699.0
2024-03-15 14:10:00,66.61,66.67,66.6,66.61,31154.0,63.5565,63.6137,63.5469,63.5565,31154.0
2024-03-15 14:15:00,66.61,66.68,66.58,66.66,33441.0,63.5565,63.6232,63.5278,63.6042,33441.0
2024-03-15 14:20:00,66.66,66.75,66.66,66.69,32151.0,63.6042,63.69,63.6042,63.6328,32151.0
2024-03-15 14:25:00,66.69,66.73,66.64,66.7,16304.0,63.6328,63.671,63.5851,63.6423,16304.0
2024-03-15 14:30:00,66.7,66.73,66.66,66.71,24089.0,63.6423,63.671,63.6042,63.6519,24089.0
2024-03-15 14:35:00,66.72,66.77,66.7,66.77,14024.0,63.6614,63.7091,63.6423,63.7091,14024.0
2024-03-15 14:40:00,66.77,66.81,66.76,66.78,19409.0,63.7091,63.7473,63.6996,63.7187,19409.0
2024-03-15 14:45:00,66.78,66.84,66.75,66.78,27500.0,63.7187,63.7759,63.69,63.7187,27500.0
2024-03-15 14:50:00,66.78,66.82,66.73,66.76,26614.0,63.7187,63.7568,63.671,63.6996,26614.0
2024-03-15 14:55:00,66.76,66.85,66.75,66.83,17213.0,63.6996,63.7855,63.69,63.7664,17213.0
2024-03-15 15:00:00,66.83,66.84,66.77,66.83,20667.0,63.7664,63.7759,63.7091,63.7664,20667.0
2024-03-15 15:05:00,66.82,66.82,66.75,66.81,18342.0,63.7568,63.7568,63.69,63.7473,18342.0
2024-03-15 15:10:00,66.81,66.81,66.73,66.75,19744.0,63.7473,63.7473,63.671,63.69,19744.0
2024-03-15 15:15:00,66.75,66.81,66.73,66.8,24058.0,63.69,63.7473,63.671,63.7377,24058.0
2024-03-15 15:20:00,66.8,66.82,66.74,66.82,32833.0,63.7377,63.7568,63.6805,63.7568,32833.0
2024-03-15 15:25:00,66.81,66.82,66.78,66.81,27070.0,63.7473,63.7568,63.7187,63.7473,27070.0
2024-03-15 15:30:00,66.81,66.82,66.71,66.76,68805.0,63.7473,63.7568,63.6519,63.6996,68805.0
2024-03-15 15:35:00,66.75,66.76,66.59,66.59,47778.0,63.69,63.6996,63.5374,63.5374,47778.0
2024-03-15 15:40:00,66.59,66.64,66.54,66.64,53063.0,63.5374,63.5851,63.4897,63.5851,53063.0
2024-03-15 15:45:00,66.64,66.82,66.63,66.79,93439.0,63.5851,63.7568,63.5755,63.7282,93439.0
2024-03-15 15:50:00,66.76,66.82,66.71,66.76,132993.0,63.6996,63.7568,63.6519,63.6996,132993.0
2024-03-15 15:55:00,66.75,66.85,66.71,66.75,287410.0,63.69,63.7855,63.6519,63.69,287410.0
2024-03-18 09:30:00,66.71,67.22,66.64,67.11,204635.0,63.6519,64.1385,63.5851,64.0335,204635.0
2024-03-18 09:35:00,67.12,67.16,66.75,66.78,67603.0,64.0431,64.0812,63.69,63.7187,67603.0
2024-03-18 09:40:00,66.77,66.92,66.66,66.92,40822.0,63.7091,63.8522,63.6042,63.8522,40822.0
2024-03-18 09:45:00,66.93,67.03,66.82,66.91,30745.0,63.8618,63.9572,63.7568,63.8427,30745.0
2024-03-18 09:50:00,66.95,67.16,66.88,67.15,42956.0,63.8809,64.0812,63.8141,64.0717,42956.0
2024-03-18 09:55:00,67.16,67.26,67.12,67.13,54772.0,64.0812,64.1767,64.0431,64.0526,54772.0
2024-03-18 10:00:00,67.16,67.44,67.14,67.38,63777.0,64.0812,64.3484,64.0622,64.2912,63777.0
2024-03-18 10:05:00,67.42,67.56,67.39,67.55,34209.0,64.3293,64.4629,64.3007,64.4534,34209.0
2024-03-18 10:10:00,67.56,67.56,67.43,67.49,83973.0,64.4629,64.4629,64.3389,64.3961,83973.0
2024-03-18 10:15:00,67.47,67.48,67.36,67.47,39767.0,64.377,64.3866,64.2721,64.377,39767.0
2024-03-18 10:20:00,67.47,67.58,67.4,67.58,52596.0,64.377,64.482,64.3102,64.482,52596.0
2024-03-18 10:25:00,67.59,67.6,67.43,67.45,28515.0,64.4915,64.5011,64.3389,64.3579,28515.0
2024-03-18 10:30:00,67.42,67.7,67.39,67.69,66210.0,64.3293,64.5965,64.3007,64.5869,66210.0
2024-03-18 10:35:00,67.68,67.76,67.66,67.68,75283.0,64.5774,64.6537,64.5583,64.5774,75283.0
2024-03-18 10:40:00,67.69,67.69,67.56,67.6,23715.0,64.5869,64.5869,64.4629,64.5011,23715.0
2024-03-18 10:45:00,67.59,67.76,67.59,67.73,33728.0,64.4915,64.6537,64.4915,64.6251,33728.0
2024-03-18 10:50:00,67.73,67.84,67.71,67.81,53094.0,64.6251,64.7301,64.606,64.7014,53094.0
2024-03-18 10:55:00,67.81,67.85,67.72,67.77,44322.0,64.7014,64.7396,64.6156,64.6633,44322.0
2024-03-18 11:00:00,67.79,67.81,67.71,67.81,38169.0,64.6824,64.7014,64.606,64.7014,38169.0
2024-03-18 11:05:00,67.81,67.91,67.72,67.74,60219.0,64.7014,64.7969,64.6156,64.6347,60219.0
2024-03-18 11:10:00,67.73,67.8,67.69,67.75,38277.0,64.6251,64.6919,64.5869,64.6442,38277.0
2024-03-18 11:15:00,67.74,67.84,67.74,67.76,55636.0,64.6347,64.7301,64.6347,64.6537,55636.0
2024-03-18 11:20:00,67.78,67.93,67.78,67.91,35890.0,64.6728,64.8159,64.6728,64.7969,35890.0
2024-03-18 11:25:00,67.91,68.06,67.88,68.05,40176.0,64.7969,64.94,64.7682,64.9304,40176.0
2024-03-18 11:30:00,68.05,68.06,67.95,67.96,43243.0,64.9304,64.94,64.835,64.8446,43243.0
2024-03-18 11:35:00,67.95,68.0,67.92,67.95,60429.0,64.835,64.8827,64.8064,64.835,60429.0
2024-03-18 11:40:00,67.95,67.96,67.82,67.88,24814.0,64.835,64.8446,64.711,64.7682,24814.0
2024-03-18 11:45:00,67.87,67.98,67.87,67.98,22860.0,64.7587,64.8636,64.7587,64.8636,22860.0
2024-03-18 11:50:00,67.97,68.04,67.95,68.03,17596.0,64.8541,64.9209,64.835,64.9114,17596.0
2024-03-18 11:55:00,68.03,68.04,67.94,67.97,16797.0,64.9114,64.9209,64.8255,64.8541,16797.0
2024-03-18 12:00:00,67.96,67.98,67.89,67.92,29945.0,64.8446,64.8636,64.7778,64.8064,29945.0
2024-03-18 12:05:00,67.92,67.99,67.91,67.92,18290.0,64.8064,64.8732,64.7969,64.8064,18290.0
2024-03-18 12:10:00,67.92,68.01,67.91,67.98,18136.0,64.8064,64.8923,64.7969,64.8636,18136.0
2024-03-18 12:15:00,67.98,68.02,67.94,67.95,53208.0,64.8636,64.9018,64.8255,64.835,53208.0
2024-03-18 12:20:00,67.95,67.96,67.87,67.92,68979.0,64.835,64.8446,64.7587,64.8064,68979.0
2024-03-18 12:25:00,67.93,67.99,67.92,67.98,27878.0,64.8159,64.8732,64.8064,64.8636,27878.0
2024-03-18 12:30:00,67.98,68.06,67.94,67.99,51940.0,64.8636,64.94,64.8255,64.8732,51940.0
2024-03-18 12:35:00,67.98,67.99,67.85,67.89,18987.0,64.8636,64.8732,64.7396,64.7778,18987.0
2024-03-18 12:40:00,67.89,68.06,67.89,68.06,35971.0,64.7778,64.94,64.7778,64.94,35971.0
2024-03-18 12:45:00,68.06,68.07,67.99,67.99,30523.0,64.94,64.9495,64.8732,64.8732,30523.0
2024-03-18 12:50:00,67.99,68.08,67.99,68.05,16821.0,64.8732,64.9591,64.8732,64.9304,16821.0
2024-03-18 12:55:00,68.05,68.07,68.01,68.02,17846.0,64.9304,64.9495,64.8923,64.9018,17846.0
2024-03-18 13:00:00,68.01,68.04,67.95,67.97,16928.0,64.8923,64.9209,64.835,64.8541,16928.0
2024-03-18 13:05:00,67.97,68.01,67.97,67.99,16230.0,64.8541,64.8923,64.8541,64.8732,16230.0
2024-03-18 13:10:00,68.0,68.14,67.96,68.13,36712.0,64.8827,65.0163,64.8446,65.0068,36712.0
2024-03-18 13:15:00,68.15,68.15,68.02,68.03,63045.0,65.0259,65.0259,64.9018,64.9114,63045.0
2024-03-18 13:20:00,68.02,68.03,67.87,67.95,84846.0,64.9018,64.9114,64.7587,64.835,84846.0
2024-03-18 13:25:00,67.95,68.03,67.91,68.01,20297.0,64.835,64.9114,64.7969,64.8923,20297.0
2024-03-18 13:30:00,68.01,68.03,67.92,67.96,22004.0,64.8923,64.9114,64.8064,64.8446,22004.0
2024-03-18 13:35:00,67.96,68.02,67.93,68.01,14684.0,64.8446,64.9018,64.8159,64.8923,14684.0
2024-03-18 13:40:00,68.01,68.01,67.95,67.95,20763.0,64.8923,64.8923,64.835,64.835,20763.0
2024-03-18 13:45:00,67.95,67.96,67.9,67.94,17400.0,64.835,64.8446,64.7873,64.8255,17400.0
2024-03-18 13:50:00,67.94,67.95,67.88,67.89,33034.0,64.8255,64.835,64.7682,64.7778,33034.0
2024-03-18 13:55:00,67.89,67.95,67.86,67.95,23447.0,64.7778,64.835,64.7492,64.835,23447.0
2024-03-18 14:00:00,67.95,67.97,67.88,67.89,19516.0,64.835,64.8541,64.7682,64.7778,19516.0
2024-03-18 14:05:00,67.89,67.89,67.81,67.81,15940.0,64.7778,64.7778,64.7014,64.7014,15940.0
2024-03-18 14:10:00,67.81,67.85,67.79,67.8,26296.0,64.7014,64.7396,64.6824,64.6919,26296.0
2024-03-18 14:15:00,67.79,67.87,67.76,67.87,57184.0,64.6824,64.7587,64.6537,64.7587,57184.0
2024-03-18 14:20:00,67.87,67.89,67.84,67.84,21661.0,64.7587,64.7778,64.7301,64.7301,21661.0
2024-03-18 14:25:00,67.84,67.9,67.82,67.85,24045.0,64.7301,64.7873,64.711,64.7396,24045.0
2024-03-18 14:30:00,67.86,67.92,67.83,67.84,20287.0,64.7492,64.8064,64.7205,64.7301,20287.0
2024-03-18 14:35:00,67.84,67.88,67.83,67.88,14844.0,64.7301,64.7682,64.7205,64.7682,14844.0
2024-03-18 14:40:00,67.88,67.89,67.78,67.84,33844.0,64.7682,64.7778,64.6728,64.7301,33844.0
2024-03-18 14:45:00,67.84,67.87,67.81,67.83,26164.0,64.7301,64.7587,64.7014,64.7205,26164.0
2024-03-18 14:50:00,67.83,67.84,67.75,67.77,26020.0,64.7205,64.7301,64.6442,64.6633,26020.0
2024-03-18 14:55:00,67.76,67.84,67.73,67.83,55753.0,64.6537,64.7301,64.6251,64.7205,55753.0
2024-03-18 15:00:00,67.83,67.92,67.79,67.9,52324.0,64.7205,64.8064,64.6824,64.7873,52324.0
2024-03-18 15:05:00,67.9,67.9,67.79,67.83,54535.0,64.7873,64.7873,64.6824,64.7205,54535.0
2024-03-18 15:10:00,67.83,67.88,67.82,67.82,49116.0,64.7205,64.7682,64.711,64.711,49116.0
2024-03-18 15:15:00,67.81,67.86,67.8,67.84,34677.0,64.7014,64.7492,64.6919,64.7301,34677.0
2024-03-18 15:20:00,67.84,67.86,67.81,67.84,44913.0,64.7301,64.7492,64.7014,64.7301,44913.0
2024-03-18 15:25:00,67.83,67.87,67.8,67.81,44571.0,64.7205,64.7587,64.6919,64.7014,44571.0
2024-03-18 15:30:00,67.81,67.83,67.72,67.81,56261.0,64.7014,64.7205,64.6156,64.7014,56261.0
2024-03-18 15:35:00,67.81,67.87,67.79,67.8,71914.0,64.7014,64.7587,64.6824,64.6919,71914.0
2024-03-18 15:40:00,67.79,67.81,67.73,67.76,126118.0,64.6824,64.7014,64.6251,64.6537,126118.0
2024-03-18 15:45:00,67.76,67.8,67.69,67.8,100306.0,64.6537,64.6919,64.5869,64.6919,100306.0
2024-03-18 15:50:00,67.81,67.83,67.66,67.72,172336.0,64.7014,64.7205,64.5583,64.6156,172336.0
2024-03-18 15:55:00,67.72,67.79,67.71,67.77,398273.0,64.6156,64.6824,64.606,64.6633,398273.0
2024-03-19 09:30:00,68.1,68.18,67.92,68.03,74711.0,64.9781,65.0545,64.8064,64.9114,74711.0
2024-03-19 09:35:00,68.05,68.32,68.04,68.24,51000.0,64.9304,65.1881,64.9209,65.1117,51000.0
2024-03-19 09:40:00,68.26,68.34,68.2,68.31,68561.0,65.1308,65.2071,65.0736,65.1785,68561.0
2024-03-19 09:45:00,68.31,68.4,68.19,68.22,42882.0,65.1785,65.2644,65.064,65.0926,42882.0
2024-03-19 09:50:00,68.22,68.36,68.14,68.34,31781.0,65.0926,65.2262,65.0163,65.2071,31781.0
2024-03-19 09:55:00,68.35,68.36,68.16,68.29,52176.0,65.2167,65.2262,65.0354,65.1594,52176.0
2024-03-19 10:00:00,68.31,68.35,68.08,68.08,54575.0,65.1785,65.2167,64.9591,64.9591,54575.0
2024-03-19 10:05:00,68.08,68.15,67.96,68.1,23568.0,64.9591,65.0259,64.8446,64.9781,23568.0
2024-03-19 10:10:00,68.09,68.21,68.09,68.21,76610.0,64.9686,65.0831,64.9686,65.0831,76610.0
2024-03-19 10:15:00,68.21,68.22,68.06,68.12,32824.0,65.0831,65.0926,64.94,64.9972,32824.0
2024-03-19 10:20:00,68.11,68.18,68.1,68.12,13738.0,64.9877,65.0545,64.9781,64.9972,13738.0
2024-03-19 10:25:00,68.11,68.12,67.93,68.05,27422.0,64.9877,64.9972,64.8159,64.9304,27422.0
2024-03-19 10:30:00,68.05,68.09,68.0,68.02,17915.0,64.9304,64.9686,64.8827,64.9018,17915.0
2024-03-19 10:35:00,68.03,68.03,67.87,67.96,26059.0,64.9114,64.9114,64.7587,64.8446,26059.0
2024-03-19 10:40:00,67.96,68.05,67.94,68.01,20254.0,64.8446,64.9304,64.8255,64.8923,20254.0
2024-03-19 10:45:00,68.01,68.04,67.9,67.9,17427.0,64.8923,64.9209,64.7873,64.7873,17427.0
2024-03-19 10:50:00,67.9,68.0,67.83,67.98,39493.0,64.7873,64.8827,64.7205,64.8636,39493.0
2024-03-19 10:55:00,67.97,68.09,67.97,68.09,26579.0,64.8541,64.9686,64.8541,64.9686,26579.0
2024-03-19 11:00:00,68.08,68.08,67.99,68.02,29276.0,64.9591,64.9591,64.8732,64.9018,29276.0
2024-03-19 11:05:00,68.02,68.04,67.98,68.02,24077.0,64.9018,64.9209,64.8636,64.9018,24077.0
2024-03-19 11:10:00,68.02,68.05,67.99,68.05,26044.0,64.9018,64.9304,64.8732,64.9304,26044.0
2024-03-19 11:15:00,68.04,68.04,67.99,68.03,24297.0,64.9209,64.9209,64.8732,64.9114,24297.0
2024-03-19 11:20:00,68.03,68.09,68.01,68.08,17893.0,64.9114,64.9686,64.8923,64.9591,17893.0
2024-03-19 11:25:00,68.09,68.11,68.0,68.02,23513.0,64.9686,64.9877,64.8827,64.9018,23513.0
2024-03-19 11:30:00,68.01,68.09,68.01,68.03,23413.0,64.8923,64.9686,64.8923,64.9114,23413.0
2024-03-19 11:35:00,68.05,68.08,68.01,68.06,20360.0,64.9304,64.9591,64.8923,64.94,20360.0
2024-03-19 11:40:00,68.06,68.09,68.03,68.04,18344.0,64.94,64.9686,64.9114,64.9209,18344.0
2024-03-19 11:45:00,68.03,68.07,67.99,68.06,26610.0,64.9114,64.9495,64.8732,64.94,26610.0
2024-03-19 11:50:00,68.05,68.15,68.05,68.15,13849.0,64.9304,65.0259,64.9304,65.0259,13849.0
2024-03-19 11:55:00,68.14,68.15,68.11,68.13,15884.0,65.0163,65.0259,64.9877,65.0068,15884.0
2024-03-19 12:00:00,68.13,68.13,68.03,68.07,69219.0,65.0068,65.0068,64.9114,64.9495,69219.0
2024-03-19 12:05:00,68.08,68.14,68.04,68.05,24467.0,64.9591,65.0163,64.9209,64.9304,24467.0
2024-03-19 12:10:00,68.06,68.08,68.03,68.06,12426.0,64.94,64.9591,64.9114,64.94,12426.0
2024-03-19 12:15:00,68.04,68.05,67.97,68.02,31521.0,64.9209,64.9304,64.8541,64.9018,31521.0
2024-03-19 12:20:00,68.01,68.08,68.0,68.08,12955.0,64.8923,64.9591,64.8827,64.9591,12955.0
2024-03-19 12:25:00,68.08,68.08,67.94,68.0,16332.0,64.9591,64.9591,64.8255,64.8827,16332.0
2024-03-19 12:30:00,67.99,68.02,67.97,67.98,16357.0,64.8732,64.9018,64.8541,64.8636,16357.0
2024-03-19 12:35:00,67.98,68.07,67.96,68.03,26542.0,64.8636,64.9495,64.8446,64.9114,26542.0
2024-03-19 12:40:00,68.04,68.14,68.04,68.1,13570.0,64.9209,65.0163,64.9209,64.9781,13570.0
2024-03-19 12:45:00,68.09,68.1,68.04,68.09,11579.0,64.9686,64.9781,64.9209,64.9686,11579.0
2024-03-19 12:50:00,68.1,68.1,68.0,68.03,16381.0,64.9781,64.9781,64.8827,64.9114,16381.0
2024-03-19 12:55:00,68.04,68.14,68.04,68.13,14948.0,64.9209,65.0163,64.9209,65.0068,14948.0
2024-03-19 13:00:00,68.14,68.15,68.08,68.09,22571.0,65.0163,65.0259,64.9591,64.9686,22571.0
2024-03-19 13:05:00,68.1,68.14,68.08,68.12,17351.0,64.9781,65.0163,64.9591,64.9972,17351.0
2024-03-19 13:10:00,68.11,68.12,68.05,68.08,15485.0,64.9877,64.9972,64.9304,64.9591,15485.0
2024-03-19 13:15:00,68.08,68.11,68.05,68.05,14934.0,64.9591,64.9877,64.9304,64.9304,14934.0
2024-03-19 13:20:00,68.06,68.12,68.04,68.12,18624.0,64.94,64.9972,64.9209,64.9972,18624.0
2024-03-19 13:25:00,68.12,68.17,68.08,68.17,19354.0,64.9972,65.0449,64.9591,65.0449,19354.0
2024-03-19 13:30:00,68.17,68.21,68.13,68.18,26310.0,65.0449,65.0831,65.0068,65.0545,26310.0
2024-03-19 13:35:00,68.19,68.23,68.18,68.22,22413.0,65.064,65.1022,65.0545,65.0926,22413.0
2024-03-19 13:40:00,68.23,68.27,68.21,68.25,20431.0,65.1022,65.1404,65.0831,65.1213,20431.0
2024-03-19 13:45:00,68.26,68.27,68.17,68.23,32422.0,65.1308,65.1404,65.0449,65.1022,32422.0
2024-03-19 13:50:00,68.23,68.34,68.22,68.33,18442.0,65.1022,65.2071,65.0926,65.1976,18442.0
2024-03-19 13:55:00,68.33,68.33,68.24,68.25,22676.0,65.1976,65.1976,65.1117,65.1213,22676.0
2024-03-19 14:00:00,68.24,68.31,68.22,68.28,26432.0,65.1117,65.1785,65.0926,65.1499,26432.0
2024-03-19 14:05:00,68.28,68.29,68.24,68.27,23607.0,65.1499,65.1594,65.1117,65.1404,23607.0
2024-03-19 14:10:00,68.28,68.28,68.18,68.19,32479.0,65.1499,65.1499,65.0545,65.064,32479.0
2024-03-19 14:15:00,68.2,68.29,68.19,68.29,18343.0,65.0736,65.1594,65.064,65.1594,18343.0
2024-03-19 14:20:00,68.28,68.37,68.27,68.35,23102.0,65.1499,65.2358,65.1404,65.2167,23102.0
2024-03-19 14:25:00,68.36,68.41,68.36,68.39,19956.0,65.2262,65.2739,65.2262,65.2549,19956.0
2024-03-19 14:30:00,68.4,68.42,68.36,68.4,28389.0,65.2644,65.2835,65.2262,65.2644,28389.0
2024-03-19 14:35:00,68.4,68.47,68.39,68.46,28280.0,65.2644,65.3312,65.2549,65.3216,28280.0
2024-03-19 14:40:00,68.47,68.5,68.45,68.48,32107.0,65.3312,65.3598,65.3121,65.3407,32107.0
2024-03-19 14:45:00,68.47,68.48,68.38,68.44,51588.0,65.3312,65.3407,65.2453,65.3026,51588.0
2024-03-19 14:50:00,68.43,68.53,68.4,68.46,86320.0,65.293,65.3884,65.2644,65.3216,86320.0
2024-03-19 14:55:00,68.47,68.53,68.46,68.51,47852.0,65.3312,65.3884,65.3216,65.3694,47852.0
2024-03-19 15:00:00,68.5,68.5,68.41,68.47,26032.0,65.3598,65.3598,65.2739,65.3312,26032.0
2024-03-19 15:05:00,68.46,68.49,68.44,68.48,34357.0,65.3216,65.3503,65.3026,65.3407,34357.0
2024-03-19 15:10:00,68.49,68.54,68.46,68.49,36628.0,65.3503,65.398,65.3216,65.3503,36628.0
2024-03-19 15:15:00,68.48,68.52,68.46,68.51,44945.0,65.3407,65.3789,65.3216,65.3694,44945.0
2024-03-19 15:20:00,68.5,68.53,68.45,68.51,31409.0,65.3598,65.3884,65.3121,65.3694,31409.0
2024-03-19 15:25:00,68.51,68.57,68.51,68.53,36128.0,65.3694,65.4266,65.3694,65.3884,36128.0
2024-03-19 15:30:00,68.53,68.63,68.5,68.59,60233.0,65.3884,65.4839,65.3598,65.4457,60233.0
2024-03-19 15:35:00,68.6,68.61,68.54,68.55,43393.0,65.4552,65.4648,65.398,65.4075,43393.0
2024-03-19 15:40:00,68.54,68.67,68.51,68.57,101565.0,65.398,65.522,65.3694,65.4266,101565.0
2024-03-19 15:45:00,68.56,68.71,68.56,68.69,117966.0,65.4171,65.5602,65.4171,65.5411,117966.0
2024-03-19 15:50:00,68.69,68.74,68.65,68.73,166659.0,65.5411,65.5888,65.5029,65.5793,166659.0
2024-03-19 15:55:00,68.73,68.81,68.6,68.65,402355.0,65.5793,65.6556,65.4552,65.5029,402355.0
2024-03-20 09:30:00,73.96,74.45,70.73,70.73,760949.0,70.5695,71.0371,67.4876,67.4876,760949.0
2024-03-20 09:35:00,70.67,71.14,70.22,70.83,210241.0,67.4303,67.8788,67.001,67.583,210241.0
2024-03-20 09:40:00,70.82,71.36,70.44,70.85,172066.0,67.5735,68.0887,67.2109,67.6021,172066.0
2024-03-20 09:45:00,70.9,71.92,70.87,71.38,251149.0,67.6498,68.623,67.6212,68.1078,251149.0
2024-03-20 09:50:00,71.36,71.44,70.63,71.2,167763.0,68.0887,68.165,67.3922,67.936,167763.0
2024-03-20 09:55:00,71.22,71.22,70.79,71.16,83116.0,67.9551,67.9551,67.5448,67.8979,83116.0
2024-03-20 10:00:00,71.14,71.19,70.66,71.0,65173.0,67.8788,67.9265,67.4208,67.7452,65173.0
2024-03-20 10:05:00,71.02,71.03,70.4,70.64,119237.0,67.7643,67.7738,67.1727,67.4017,119237.0
2024-03-20 10:10:00,70.64,70.64,70.34,70.62,69021.0,67.4017,67.4017,67.1155,67.3826,69021.0
2024-03-20 10:15:00,70.6,70.81,70.33,70.78,105448.0,67.3635,67.5639,67.1059,67.5353,105448.0
2024-03-20 10:20:00,70.79,70.9,70.54,70.58,134974.0,67.5448,67.6498,67.3063,67.3445,134974.0
2024-03-20 10:25:00,70.57,70.59,70.25,70.36,61140.0,67.3349,67.354,67.0296,67.1345,61140.0
2024-03-20 10:30:00,70.36,70.65,70.27,70.62,73603.0,67.1345,67.4113,67.0487,67.3826,73603.0
2024-03-20 10:35:00,70.62,70.63,70.04,70.08,96112.0,67.3826,67.3922,66.8292,66.8674,96112.0
2024-03-20 10:40:00,70.08,70.43,70.07,70.17,98479.0,66.8674,67.2013,66.8578,66.9533,98479.0
2024-03-20 10:45:00,70.15,70.42,70.02,70.35,68155.0,66.9342,67.1918,66.8101,67.125,68155.0
2024-03-20 10:50:00,70.34,70.34,69.58,69.58,62039.0,67.1155,67.1155,66.3903,66.3903,62039.0
2024-03-20 10:55:00,69.6,69.64,69.47,69.56,56139.0,66.4094,66.4476,66.2853,66.3712,56139.0
2024-03-20 11:00:00,69.56,69.57,69.13,69.16,84700.0,66.3712,66.3808,65.9609,65.9896,84700.0
2024-03-20 11:05:00,69.16,69.75,69.06,69.75,99347.0,65.9896,66.5525,65.8941,66.5525,99347.0
2024-03-20 11:10:00,69.73,69.81,69.38,69.39,104645.0,66.5334,66.6098,66.1995,66.209,104645.0
2024-03-20 11:15:00,69.37,69.4,69.21,69.36,76904.0,66.1899,66.2186,66.0373,66.1804,76904.0
2024-03-20 11:20:00,69.34,69.65,69.34,69.59,67189.0,66.1613,66.4571,66.1613,66.3998,67189.0
2024-03-20 11:25:00,69.59,69.66,69.3,69.36,29570.0,66.3998,66.4666,66.1231,66.1804,29570.0
2024-03-20 11:30:00,69.38,69.76,69.35,69.75,108495.0,66.1995,66.5621,66.1708,66.5525,108495.0
2024-03-20 11:35:00,69.75,69.78,69.56,69.64,46281.0,66.5525,66.5811,66.3712,66.4476,46281.0
2024-03-20 11:40:00,69.64,69.85,69.59,69.81,76932.0,66.4476,66.6479,66.3998,66.6098,76932.0
2024-03-20 11:45:00,69.81,69.91,69.81,69.83,43202.0,66.6098,66.7052,66.6098,66.6288,43202.0
2024-03-20 11:50:00,69.84,69.84,69.62,69.66,27818.0,66.6384,66.6384,66.4285,66.4666,27818.0
2024-03-20 11:55:00,69.65,69.96,69.57,69.96,47364.0,66.4571,66.7529,66.3808,66.7529,47364.0
2024-03-20 12:00:00,69.95,70.12,69.94,69.96,41812.0,66.7433,66.9055,66.7338,66.7529,41812.0
2024-03-20 12:05:00,69.95,69.97,69.85,69.86,25244.0,66.7433,66.7624,66.6479,66.6575,25244.0
2024-03-20 12:10:00,69.87,69.98,69.87,69.87,20869.0,66.667,66.772,66.667,66.667,20869.0
2024-03-20 12:15:00,69.88,69.92,69.76,69.77,24692.0,66.6765,66.7147,66.5621,66.5716,24692.0
2024-03-20 12:20:00,69.77,69.85,69.69,69.71,24793.0,66.5716,66.6479,66.4953,66.5143,24793.0
2024-03-20 12:25:00,69.71,69.79,69.68,69.73,25226.0,66.5143,66.5907,66.4857,66.5334,25226.0
2024-03-20 12:30:00,69.74,69.77,69.71,69.71,32312.0,66.543,66.5716,66.5143,66.5143,32312.0
2024-03-20 12:35:00,69.72,69.82,69.68,69.7,21516.0,66.5239,66.6193,66.4857,66.5048,21516.0
2024-03-20 12:40:00,69.71,69.72,69.62,69.68,17980.0,66.5143,66.5239,66.4285,66.4857,17980.0
2024-03-20 12:45:00,69.68,69.74,69.63,69.65,16575.0,66.4857,66.543,66.438,66.4571,16575.0
2024-03-20 12:50:00,69.65,69.74,69.65,69.74,16401.0,66.4571,66.543,66.4571,66.543,16401.0
2024-03-20 12:55:00,69.74,69.74,69.57,69.58,28309.0,66.543,66.543,66.3808,66.3903,28309.0
2024-03-20 13:00:00,69.57,69.6,69.52,69.54,21381.0,66.3808,66.4094,66.3331,66.3521,21381.0
2024-03-20 13:05:00,69.54,69.61,69.5,69.58,31172.0,66.3521,66.4189,66.314,66.3903,31172.0
2024-03-20 13:10:00,69.58,69.69,69.56,69.68,33680.0,66.3903,66.4953,66.3712,66.4857,33680.0
2024-03-20 13:15:00,69.69,69.7,69.5,69.55,29610.0,66.4953,66.5048,66.314,66.3617,29610.0
2024-03-20 13:20:00,69.54,69.64,69.53,69.59,40847.0,66.3521,66.4476,66.3426,66.3998,40847.0
2024-03-20 13:25:00,69.59,69.6,69.49,69.51,39734.0,66.3998,66.4094,66.3044,66.3235,39734.0
2024-03-20 13:30:00,69.5,69.5,69.4,69.43,57548.0,66.314,66.314,66.2186,66.2472,57548.0
2024-03-20 13:35:00,69.44,69.49,69.17,69.2,43369.0,66.2567,66.3044,65.9991,66.0277,43369.0
2024-03-20 13:40:00,69.19,69.28,69.16,69.28,43405.0,66.0182,66.1041,65.9896,66.1041,43405.0
2024-03-20 13:45:00,69.28,69.3,69.23,69.25,21840.0,66.1041,66.1231,66.0563,66.0754,21840.0
2024-03-20 13:50:00,69.25,69.27,69.2,69.27,33024.0,66.0754,66.0945,66.0277,66.0945,33024.0
2024-03-20 13:55:00,69.27,69.31,69.09,69.11,35669.0,66.0945,66.1327,65.9228,65.9418,35669.0
2024-03-20 14:00:00,69.13,69.19,69.03,69.06,41909.0,65.9609,66.0182,65.8655,65.8941,41909.0
2024-03-20 14:05:00,69.07,69.07,68.75,68.75,45885.0,65.9037,65.9037,65.5984,65.5984,45885.0
2024-03-20 14:10:00,68.76,68.8,68.58,68.68,42363.0,65.6079,65.6461,65.4361,65.5316,42363.0
2024-03-20 14:15:00,68.68,68.92,68.65,68.89,85676.0,65.5316,65.7606,65.5029,65.7319,85676.0
2024-03-20 14:20:00,68.89,68.93,68.76,68.78,25697.0,65.7319,65.7701,65.6079,65.627,25697.0
2024-03-20 14:25:00,68.78,68.8,68.63,68.73,44294.0,65.627,65.6461,65.4839,65.5793,44294.0
2024-03-20 14:30:00,68.73,69.02,68.69,69.0,38009.0,65.5793,65.856,65.5411,65.8369,38009.0
2024-03-20 14:35:00,69.0,69.09,68.86,68.94,39701.0,65.8369,65.9228,65.7033,65.7796,39701.0
2024-03-20 14:40:00,68.95,69.18,68.91,69.06,59007.0,65.7892,66.0086,65.751,65.8941,59007.0
2024-03-20 14:45:00,69.11,69.29,69.04,69.1,86679.0,65.9418,66.1136,65.8751,65.9323,86679.0
2024-03-20 14:50:00,69.1,69.1,68.62,68.62,39686.0,65.9323,65.9323,65.4743,65.4743,39686.0
2024-03-20 14:55:00,68.63,68.84,68.62,68.78,42056.0,65.4839,65.6842,65.4743,65.627,42056.0
2024-03-20 15:00:00,68.79,68.89,68.76,68.78,47350.0,65.6365,65.7319,65.6079,65.627,47350.0
2024-03-20 15:05:00,68.8,68.91,68.66,68.84,67994.0,65.6461,65.751,65.5125,65.6842,67994.0
2024-03-20 15:10:00,68.86,69.06,68.85,68.99,43990.0,65.7033,65.8941,65.6938,65.8273,43990.0
2024-03-20 15:15:00,68.98,69.17,68.96,69.09,58145.0,65.8178,65.9991,65.7987,65.9228,58145.0
2024-03-20 15:20:00,69.1,69.44,69.09,69.44,117044.0,65.9323,66.2567,65.9228,66.2567,117044.0
2024-03-20 15:25:00,69.43,69.49,69.34,69.42,98346.0,66.2472,66.3044,66.1613,66.2376,98346.0
2024-03-20 15:30:00,69.41,69.44,69.19,69.23,68919.0,66.2281,66.2567,66.0182,66.0563,68919.0
2024-03-20 15:35:00,69.23,69.49,69.22,69.49,76646.0,66.0563,66.3044,66.0468,66.3044,76646.0
2024-03-20 15:40:00,69.5,69.61,69.48,69.51,75828.0,66.314,66.4189,66.2949,66.3235,75828.0
2024-03-20 15:45:00,69.51,69.53,69.4,69.5,93502.0,66.3235,66.3426,66.2186,66.314,93502.0
2024-03-20 15:50:00,69.5,69.56,69.34,69.41,152424.0,66.314,66.3712,66.1613,66.2281,152424.0
2024-03-20 15:55:00,69.41,69.46,69.3,69.4,413109.0,66.2281,66.2758,66.1231,66.2186,413109.0
2024-03-21 09:30:00,69.46,69.46,68.67,68.75,90483.0,66.2758,66.2758,65.522,65.5984,90483.0
2024-03-21 09:35:00,68.73,68.8,68.52,68.7,66316.0,65.5793,65.6461,65.3789,65.5506,66316.0
2024-03-21 09:40:00,68.7,68.96,68.69,68.93,43526.0,65.5506,65.7987,65.5411,65.7701,43526.0
2024-03-21 09:45:00,68.93,68.93,68.52,68.64,46827.0,65.7701,65.7701,65.3789,65.4934,46827.0
2024-03-21 09:50:00,68.65,68.81,68.56,68.56,35488.0,65.5029,65.6556,65.4171,65.4171,35488.0
2024-03-21 09:55:00,68.55,68.7,68.43,68.46,51375.0,65.4075,65.5506,65.293,65.3216,51375.0
2024-03-21 10:00:00,68.44,68.48,68.27,68.42,59337.0,65.3026,65.3407,65.1404,65.2835,59337.0
2024-03-21 10:05:00,68.41,68.72,68.41,68.56,61424.0,65.2739,65.5697,65.2739,65.4171,61424.0
2024-03-21 10:10:00,68.57,68.66,68.44,68.47,39656.0,65.4266,65.5125,65.3026,65.3312,39656.0
2024-03-21 10:15:00,68.44,68.75,68.44,68.73,43141.0,65.3026,65.5984,65.3026,65.5793,43141.0
2024-03-21 10:20:00,68.74,68.85,68.61,68.62,26754.0,65.5888,65.6938,65.4648,65.4743,26754.0
2024-03-21 10:25:00,68.63,68.64,68.46,68.51,26489.0,65.4839,65.4934,65.3216,65.3694,26489.0
2024-03-21 10:30:00,68.5,68.58,68.46,68.49,26620.0,65.3598,65.4361,65.3216,65.3503,26620.0
2024-03-21 10:35:00,68.5,68.5,68.32,68.32,41024.0,65.3598,65.3598,65.1881,65.1881,41024.0
2024-03-21 10:40:00,68.34,68.39,68.24,68.35,33280.0,65.2071,65.2549,65.1117,65.2167,33280.0
2024-03-21 10:45:00,68.36,68.56,68.35,68.55,38968.0,65.2262,65.4171,65.2167,65.4075,38968.0
2024-03-21 10:50:00,68.55,68.64,68.49,68.5,32389.0,65.4075,65.4934,65.3503,65.3598,32389.0
2024-03-21 10:55:00,68.49,68.6,68.47,68.58,32495.0,65.3503,65.4552,65.3312,65.4361,32495.0
2024-03-21 11:00:00,68.55,68.55,68.44,68.45,27480.0,65.4075,65.4075,65.3026,65.3121,27480.0
2024-03-21 11:05:00,68.46,68.59,68.43,68.55,29222.0,65.3216,65.4457,65.293,65.4075,29222.0
2024-03-21 11:10:00,68.54,68.58,68.47,68.47,40570.0,65.398,65.4361,65.3312,65.3312,40570.0
2024-03-21 11:15:00,68.49,68.51,68.39,68.45,37053.0,65.3503,65.3694,65.2549,65.3121,37053.0
2024-03-21 11:20:00,68.46,68.59,68.46,68.57,28406.0,65.3216,65.4457,65.3216,65.4266,28406.0
2024-03-21 11:25:00,68.57,68.69,68.56,68.61,47546.0,65.4266,65.5411,65.4171,65.4648,47546.0
2024-03-21 11:30:00,68.61,68.61,68.51,68.57,20973.0,65.4648,65.4648,65.3694,65.4266,20973.0
2024-03-21 11:35:00,68.58,68.6,68.51,68.52,23577.0,65.4361,65.4552,65.3694,65.3789,23577.0
2024-03-21 11:40:00,68.53,68.65,68.52,68.58,43124.0,65.3884,65.5029,65.3789,65.4361,43124.0
2024-03-21 11:45:00,68.58,68.62,68.56,68.61,23836.0,65.4361,65.4743,65.4171,65.4648,23836.0
2024-03-21 11:50:00,68.61,68.73,68.61,68.72,20725.0,65.4648,65.5793,65.4648,65.5697,20725.0
2024-03-21 11:55:00,68.72,68.73,68.65,68.71,30997.0,65.5697,65.5793,65.5029,65.5602,30997.0
2024-03-21 12:00:00,68.72,68.76,68.51,68.52,16221.0,65.5697,65.6079,65.3694,65.3789,16221.0
2024-03-21 12:05:00,68.52,68.53,68.4,68.44,27615.0,65.3789,65.3884,65.2644,65.3026,27615.0
2024-03-21 12:10:00,68.43,68.45,68.25,68.27,38216.0,65.293,65.3121,65.1213,65.1404,38216.0
2024-03-21 12:15:00,68.27,68.31,68.13,68.23,41792.0,65.1404,65.1785,65.0068,65.1022,41792.0
2024-03-21 12:20:00,68.24,68.46,68.19,68.46,57767.0,65.1117,65.3216,65.064,65.3216,57767.0
2024-03-21 12:25:00,68.46,68.56,68.36,68.36,31011.0,65.3216,65.4171,65.2262,65.2262,31011.0
2024-03-21 12:30:00,68.36,68.37,68.24,68.25,23427.0,65.2262,65.2358,65.1117,65.1213,23427.0
2024-03-21 12:35:00,68.25,68.29,68.21,68.21,19692.0,65.1213,65.1594,65.0831,65.0831,19692.0
2024-03-21 12:40:00,68.2,68.33,68.17,68.32,44166.0,65.0736,65.1976,65.0449,65.1881,44166.0
2024-03-21 12:45:00,68.31,68.4,68.25,68.4,14454.0,65.1785,65.2644,65.1213,65.2644,14454.0
2024-03-21 12:50:00,68.41,68.44,68.33,68.34,12601.0,65.2739,65.3026,65.1976,65.2071,12601.0
2024-03-21 12:55:00,68.34,68.35,68.26,68.34,44981.0,65.2071,65.2167,65.1308,65.2071,44981.0
2024-03-21 13:00:00,68.34,68.41,68.28,68.28,14870.0,65.2071,65.2739,65.1499,65.1499,14870.0
2024-03-21 13:05:00,68.28,68.3,68.26,68.27,12352.0,65.1499,65.169,65.1308,65.1404,12352.0
2024-03-21 13:10:00,68.26,68.3,68.23,68.3,16896.0,65.1308,65.169,65.1022,65.169,16896.0
2024-03-21 13:15:00,68.3,68.38,68.28,68.35,27077.0,65.169,65.2453,65.1499,65.2167,27077.0
2024-03-21 13:20:00,68.35,68.4,68.33,68.36,29034.0,65.2167,65.2644,65.1976,65.2262,29034.0
2024-03-21 13:25:00,68.36,68.47,68.36,68.46,17948.0,65.2262,65.3312,65.2262,65.3216,17948.0
2024-03-21 13:30:00,68.45,68.47,68.39,68.45,17658.0,65.3121,65.3312,65.2549,65.3121,17658.0
2024-03-21 13:35:00,68.44,68.47,68.42,68.45,19510.0,65.3026,65.3312,65.2835,65.3121,19510.0
2024-03-21 13:40:00,68.44,68.49,68.44,68.48,11786.0,65.3026,65.3503,65.3026,65.3407,11786.0
2024-03-21 13:45:00,68.48,68.55,68.46,68.51,23976.0,65.3407,65.4075,65.3216,65.3694,23976.0
2024-03-21 13:50:00,68.52,68.63,68.51,68.63,25303.0,65.3789,65.4839,65.3694,65.4839,25303.0
2024-03-21 13:55:00,68.63,68.67,68.47,68.48,22232.0,65.4839,65.522,65.3312,65.3407,22232.0
2024-03-21 14:00:00,68.45,68.48,68.39,68.39,25875.0,65.3121,65.3407,65.2549,65.2549,25875.0
2024-03-21 14:05:00,68.38,68.49,68.37,68.48,24338.0,65.2453,65.3503,65.2358,65.3407,24338.0
2024-03-21 14:10:00,68.48,68.53,68.47,68.49,19531.0,65.3407,65.3884,65.3312,65.3503,19531.0
2024-03-21 14:15:00,68.49,68.59,68.47,68.59,33961.0,65.3503,65.4457,65.3312,65.4457,33961.0
2024-03-21 14:20:00,68.59,68.66,68.57,68.63,30048.0,65.4457,65.5125,65.4266,65.4839,30048.0
2024-03-21 14:25:00,68.62,68.65,68.51,68.57,54698.0,65.4743,65.5029,65.3694,65.4266,54698.0
2024-03-21 14:30:00,68.57,68.58,68.48,68.54,27490.0,65.4266,65.4361,65.3407,65.398,27490.0
2024-03-21 14:35:00,68.55,68.62,68.52,68.52,30150.0,65.4075,65.4743,65.3789,65.3789,30150.0
2024-03-21 14:40:00,68.51,68.53,68.43,68.45,59851.0,65.3694,65.3884,65.293,65.3121,59851.0
2024-03-21 14:45:00,68.46,68.5,68.44,68.45,20017.0,65.3216,65.3598,65.3026,65.3121,20017.0
2024-03-21 14:50:00,68.47,68.57,68.46,68.5,29160.0,65.3312,65.4266,65.3216,65.3598,29160.0
2024-03-21 14:55:00,68.5,68.61,68.48,68.6,34979.0,65.3598,65.4648,65.3407,65.4552,34979.0
2024-03-21 15:00:00,68.61,68.65,68.57,68.65,37686.0,65.4648,65.5029,65.4266,65.5029,37686.0
2024-03-21 15:05:00,68.66,68.74,68.6,68.71,59441.0,65.5125,65.5888,65.4552,65.5602,59441.0
2024-03-21 15:10:00,68.7,68.75,68.69,68.71,36983.0,65.5506,65.5984,65.5411,65.5602,36983.0
2024-03-21 15:15:00,68.7,68.71,68.59,68.67,63807.0,65.5506,65.5602,65.4457,65.522,63807.0
2024-03-21 15:20:00,68.66,68.8,68.66,68.79,36214.0,65.5125,65.6461,65.5125,65.6365,36214.0
2024-03-21 15:25:00,68.79,68.81,68.7,68.81,37891.0,65.6365,65.6556,65.5506,65.6556,37891.0
2024-03-21 15:30:00,68.81,68.82,68.73,68.74,62715.0,65.6556,65.6651,65.5793,65.5888,62715.0
2024-03-21 15:35:00,68.73,68.81,68.73,68.76,57559.0,65.5793,65.6556,65.5793,65.6079,57559.0
2024-03-21 15:40:00,68.75,68.83,68.72,68.81,64408.0,65.5984,65.6747,65.5697,65.6556,64408.0
2024-03-21 15:45:00,68.8,68.81,68.69,68.72,122811.0,65.6461,65.6556,65.5411,65.5697,122811.0
2024-03-21 15:50:00,68.72,68.74,68.61,68.7,108926.0,65.5697,65.5888,65.4648,65.5506,108926.0
2024-03-21 15:55:00,68.7,68.78,68.66,68.75,393650.0,65.5506,65.627,65.5125,65.5984,393650.0
2024-03-22 09:30:00,68.95,69.12,68.83,69.01,62874.0,65.7892,65.9514,65.6747,65.8464,62874.0
2024-03-22 09:35:00,69.01,69.02,68.77,68.92,17282.0,65.8464,65.856,65.6174,65.7606,17282.0
2024-03-22 09:40:00,68.91,69.25,68.87,69.17,44161.0,65.751,66.0754,65.7129,65.9991,44161.0
2024-03-22 09:45:00,69.17,69.29,69.03,69.06,35515.0,65.9991,66.1136,65.8655,65.8941,35515.0
2024-03-22 09:50:00,69.06,69.17,69.01,69.1,23675.0,65.8941,65.9991,65.8464,65.9323,23675.0
2024-03-22 09:55:00,69.11,69.34,69.06,69.3,25825.0,65.9418,66.1613,65.8941,66.1231,25825.0
2024-03-22 10:00:00,69.28,69.28,69.12,69.15,21467.0,66.1041,66.1041,65.9514,65.98,21467.0
2024-03-22 10:05:00,69.14,69.23,69.11,69.22,47832.0,65.9705,66.0563,65.9418,66.0468,47832.0
2024-03-22 10:10:00,69.22,69.31,69.15,69.27,41902.0,66.0468,66.1327,65.98,66.0945,41902.0
2024-03-22 10:15:00,69.27,69.39,69.27,69.37,16803.0,66.0945,66.209,66.0945,66.1899,16803.0
2024-03-22 10:20:00,69.38,69.5,69.32,69.39,56918.0,66.1995,66.314,66.1422,66.209,56918.0
2024-03-22 10:25:00,69.39,69.47,69.35,69.39,25546.0,66.209,66.2853,66.1708,66.209,25546.0
2024-03-22 10:30:00,69.41,69.54,69.37,69.54,48166.0,66.2281,66.3521,66.1899,66.3521,48166.0
2024-03-22 10:35:00,69.54,69.55,69.44,69.55,28459.0,66.3521,66.3617,66.2567,66.3617,28459.0
2024-03-22 10:40:00,69.55,69.6,69.46,69.52,20552.0,66.3617,66.4094,66.2758,66.3331,20552.0
2024-03-22 10:45:00,69.53,69.66,69.53,69.66,45737.0,66.3426,66.4666,66.3426,66.4666,45737.0
2024-03-22 10:50:00,69.66,69.7,69.62,69.66,57582.0,66.4666,66.5048,66.4285,66.4666,57582.0
2024-03-22 10:55:00,69.66,69.73,69.65,69.73,47968.0,66.4666,66.5334,66.4571,66.5334,47968.0
2024-03-22 11:00:00,69.74,69.76,69.58,69.61,52542.0,66.543,66.5621,66.3903,66.4189,52542.0
2024-03-22 11:05:00,69.62,69.62,69.37,69.38,33665.0,66.4285,66.4285,66.1899,66.1995,33665.0
2024-03-22 11:10:00,69.39,69.46,69.29,69.4,34077.0,66.209,66.2758,66.1136,66.2186,34077.0
2024-03-22 11:15:00,69.4,69.4,69.27,69.3,28334.0,66.2186,66.2186,66.0945,66.1231,28334.0
2024-03-22 11:20:00,69.31,69.49,69.3,69.43,34257.0,66.1327,66.3044,66.1231,66.2472,34257.0
2024-03-22 11:25:00,69.44,69.45,69.39,69.42,42451.0,66.2567,66.2663,66.209,66.2376,42451.0
2024-03-22 11:30:00,69.42,69.51,69.41,69.42,24361.0,66.2376,66.3235,66.2281,66.2376,24361.0
2024-03-22 11:35:00,69.41,69.47,69.4,69.45,105895.0,66.2281,66.2853,66.2186,66.2663,105895.0
2024-03-22 11:40:00,69.45,69.47,69.35,69.35,31911.0,66.2663,66.2853,66.1708,66.1708,31911.0
2024-03-22 11:45:00,69.36,69.43,69.35,69.43,37324.0,66.1804,66.2472,66.1708,66.2472,37324.0
2024-03-22 11:50:00,69.43,69.46,69.38,69.43,14683.0,66.2472,66.2758,66.1995,66.2472,14683.0
2024-03-22 11:55:00,69.43,69.48,69.43,69.47,13965.0,66.2472,66.2949,66.2472,66.2853,13965.0
2024-03-22 12:00:00,69.47,69.56,69.42,69.52,55161.0,66.2853,66.3712,66.2376,66.3331,55161.0
2024-03-22 12:05:00,69.51,69.57,69.48,69.55,18950.0,66.3235,66.3808,66.2949,66.3617,18950.0
2024-03-22 12:10:00,69.55,69.58,69.5,69.52,17612.0,66.3617,66.3903,66.314,66.3331,17612.0
2024-03-22 12:15:00,69.52,69.63,69.51,69.58,26602.0,66.3331,66.438,66.3235,66.3903,26602.0
2024-03-22 12:20:00,69.58,69.67,69.57,69.64,40478.0,66.3903,66.4762,66.3808,66.4476,40478.0
2024-03-22 12:25:00,69.64,69.66,69.5,69.51,26186.0,66.4476,66.4666,66.314,66.3235,26186.0
2024-03-22 12:30:00,69.52,69.53,69.47,69.49,41901.0,66.3331,66.3426,66.2853,66.3044,41901.0
2024-03-22 12:35:00,69.5,69.51,69.37,69.38,27633.0,66.314,66.3235,66.1899,66.1995,27633.0
2024-03-22 12:40:00,69.37,69.45,69.32,69.32,28790.0,66.1899,66.2663,66.1422,66.1422,28790.0
2024-03-22 12:45:00,69.33,69.36,69.25,69.27,22028.0,66.1518,66.1804,66.0754,66.0945,22028.0
2024-03-22 12:50:00,69.26,69.26,69.03,69.03,29810.0,66.085,66.085,65.8655,65.8655,29810.0
2024-03-22 12:55:00,69.03,69.12,69.01,69.12,15945.0,65.8655,65.9514,65.8464,65.9514,15945.0
2024-03-22 13:00:00,69.12,69.19,69.09,69.16,16001.0,65.9514,66.0182,65.9228,65.9896,16001.0
2024-03-22 13:05:00,69.16,69.17,69.06,69.08,16634.0,65.9896,65.9991,65.8941,65.9132,16634.0
2024-03-22 13:10:00,69.09,69.11,69.04,69.06,17646.0,65.9228,65.9418,65.8751,65.8941,17646.0
2024-03-22 13:15:00,69.07,69.17,69.07,69.17,26201.0,65.9037,65.9991,65.9037,65.9991,26201.0
2024-03-22 13:20:00,69.16,69.17,69.1,69.13,12009.0,65.9896,65.9991,65.9323,65.9609,12009.0
2024-03-22 13:25:00,69.13,69.14,69.06,69.06,10212.0,65.9609,65.9705,65.8941,65.8941,10212.0
2024-03-22 13:30:00,69.07,69.1,69.06,69.07,10336.0,65.9037,65.9323,65.8941,65.9037,10336.0
2024-03-22 13:35:00,69.07,69.07,69.03,69.05,11850.0,65.9037,65.9037,65.8655,65.8846,11850.0
2024-03-22 13:40:00,69.04,69.05,69.01,69.01,9978.0,65.8751,65.8846,65.8464,65.8464,9978.0
2024-03-22 13:45:00,69.01,69.05,68.94,68.97,21857.0,65.8464,65.8846,65.7796,65.8083,21857.0
2024-03-22 13:50:00,68.96,68.99,68.94,68.99,8491.0,65.7987,65.8273,65.7796,65.8273,8491.0
2024-03-22 13:55:00,68.99,69.01,68.98,69.0,14666.0,65.8273,65.8464,65.8178,65.8369,14666.0
2024-03-22 14:00:00,69.0,69.06,68.91,68.95,62626.0,65.8369,65.8941,65.751,65.7892,62626.0
2024-03-22 14:05:00,68.94,69.01,68.94,69.0,13691.0,65.7796,65.8464,65.7796,65.8369,13691.0
2024-03-22 14:10:00,68.98,69.01,68.96,68.97,19421.0,65.8178,65.8464,65.7987,65.8083,19421.0
2024-03-22 14:15:00,68.96,68.98,68.95,68.97,14098.0,65.7987,65.8178,65.7892,65.8083,14098.0
2024-03-22 14:20:00,68.97,69.03,68.96,68.99,21031.0,65.8083,65.8655,65.7987,65.8273,21031.0
2024-03-22 14:25:00,69.0,69.05,68.99,69.05,14065.0,65.8369,65.8846,65.8273,65.8846,14065.0
2024-03-22 14:30:00,69.06,69.12,69.06,69.09,14288.0,65.8941,65.9514,65.8941,65.9228,14288.0
2024-03-22 14:35:00,69.1,69.16,69.1,69.15,20883.0,65.9323,65.9896,65.9323,65.98,20883.0
2024-03-22 14:40:00,69.16,69.18,69.09,69.11,26091.0,65.9896,66.0086,65.9228,65.9418,26091.0
2024-03-22 14:45:00,69.11,69.19,69.09,69.15,18274.0,65.9418,66.0182,65.9228,65.98,18274.0
2024-03-22 14:50:00,69.15,69.17,69.09,69.11,14673.0,65.98,65.9991,65.9228,65.9418,14673.0
2024-03-22 14:55:00,69.11,69.18,69.09,69.17,35875.0,65.9418,66.0086,65.9228,65.9991,35875.0
2024-03-22 15:00:00,69.17,69.22,69.16,69.22,28797.0,65.9991,66.0468,65.9896,66.0468,28797.0
2024-03-22 15:05:00,69.21,69.24,69.19,69.23,24153.0,66.0373,66.0659,66.0182,66.0563,24153.0
2024-03-22 15:10:00,69.23,69.27,69.18,69.22,50397.0,66.0563,66.0945,66.0086,66.0468,50397.0
2024-03-22 15:15:00,69.22,69.27,69.19,69.19,34289.0,66.0468,66.0945,66.0182,66.0182,34289.0
2024-03-22 15:20:00,69.19,69.19,69.09,69.13,30472.0,66.0182,66.0182,65.9228,65.9609,30472.0
2024-03-22 15:25:00,69.13,69.2,69.12,69.2,39602.0,65.9609,66.0277,65.9514,66.0277,39602.0
2024-03-22 15:30:00,69.2,69.26,69.18,69.2,47913.0,66.0277,66.085,66.0086,66.0277,47913.0
2024-03-22 15:35:00,69.21,69.23,69.14,69.2,53336.0,66.0373,66.0563,65.9705,66.0277,53336.0
2024-03-22 15:40:00,69.2,69.23,69.12,69.12,59101.0,66.0277,66.0563,65.9514,65.9514,59101.0
2024-03-22 15:45:00,69.13,69.16,69.08,69.13,53201.0,65.9609,65.9896,65.9132,65.9609,53201.0
2024-03-22 15:50:00,69.13,69.17,69.05,69.13,169471.0,65.9609,65.9991,65.8846,65.9609,169471.0
2024-03-22 15:55:00,69.12,69.19,69.01,69.09,460595.0,65.9514,66.0182,65.8464,65.9228,460595.0
2024-03-25 09:30:00,69.4,69.61,69.21,69.47,99306.0,66.2186,66.4189,66.0373,66.2853,99306.0
2024-03-25 09:35:00,69.43,69.64,69.39,69.4,36421.0,66.2472,66.4476,66.209,66.2186,36421.0
2024-03-25 09:40:00,69.42,69.51,69.07,69.08,26692.0,66.2376,66.3235,65.9037,65.9132,26692.0
2024-03-25 09:45:00,69.1,69.23,68.96,69.05,26895.0,65.9323,66.0563,65.7987,65.8846,26895.0
2024-03-25 09:50:00,69.05,69.19,69.0,69.03,22789.0,65.8846,66.0182,65.8369,65.8655,22789.0
2024-03-25 09:55:00,69.05,69.16,69.03,69.12,24763.0,65.8846,65.9896,65.8655,65.9514,24763.0
2024-03-25 10:00:00,69.12,69.12,68.9,68.94,24325.0,65.9514,65.9514,65.7415,65.7796,24325.0
2024-03-25 10:05:00,68.94,68.95,68.85,68.9,27375.0,65.7796,65.7892,65.6938,65.7415,27375.0
2024-03-25 10:10:00,68.92,68.96,68.89,68.9,20178.0,65.7606,65.7987,65.7319,65.7415,20178.0
2024-03-25 10:15:00,68.9,68.95,68.82,68.91,24207.0,65.7415,65.7892,65.6651,65.751,24207.0
2024-03-25 10:20:00,68.91,68.96,68.85,68.94,18441.0,65.751,65.7987,65.6938,65.7796,18441.0
2024-03-25 10:25:00,68.93,68.99,68.86,68.98,12649.0,65.7701,65.8273,65.7033,65.8178,12649.0
2024-03-25 10:30:00,69.0,69.13,68.99,69.09,35484.0,65.8369,65.9609,65.8273,65.9228,35484.0
2024-03-25 10:35:00,69.09,69.15,69.06,69.12,12295.0,65.9228,65.98,65.8941,65.9514,12295.0
2024-03-25 10:40:00,69.12,69.16,69.06,69.06,28564.0,65.9514,65.9896,65.8941,65.8941,28564.0
2024-03-25 10:45:00,69.06,69.14,69.04,69.13,19971.0,65.8941,65.9705,65.8751,65.9609,19971.0
2024-03-25 10:50:00,69.13,69.13,69.04,69.12,15399.0,65.9609,65.9609,65.8751,65.9514,15399.0
2024-03-25 10:55:00,69.11,69.14,69.01,69.03,16662.0,65.9418,65.9705,65.8464,65.8655,16662.0
2024-03-25 11:00:00,69.02,69.03,68.93,68.93,17229.0,65.856,65.8655,65.7701,65.7701,17229.0
2024-03-25 11:05:00,68.92,68.93,68.87,68.91,20430.0,65.7606,65.7701,65.7129,65.751,20430.0
2024-03-25 11:10:00,68.91,68.94,68.84,68.86,17403.0,65.751,65.7796,65.6842,65.7033,17403.0
2024-03-25 11:15:00,68.86,68.89,68.81,68.81,25860.0,65.7033,65.7319,65.6556,65.6556,25860.0
2024-03-25 11:20:00,68.81,68.86,68.8,68.83,34782.0,65.6556,65.7033,65.6461,65.6747,34782.0
2024-03-25 11:25:00,68.82,68.88,68.77,68.87,53528.0,65.6651,65.7224,65.6174,65.7129,53528.0
2024-03-25 11:30:00,68.87,68.97,68.84,68.97,20434.0,65.7129,65.8083,65.6842,65.8083,20434.0
2024-03-25 11:35:00,68.96,69.02,68.96,68.97,22434.0,65.7987,65.856,65.7987,65.8083,22434.0
2024-03-25 11:40:00,68.97,69.03,68.96,69.0,35281.0,65.8083,65.8655,65.7987,65.8369,35281.0
2024-03-25 11:45:00,69.0,69.02,68.98,68.99,22115.0,65.8369,65.856,65.8178,65.8273,22115.0
2024-03-25 11:50:00,68.99,69.03,68.99,69.03,16880.0,65.8273,65.8655,65.8273,65.8655,16880.0
2024-03-25 11:55:00,69.03,69.07,69.02,69.06,14450.0,65.8655,65.9037,65.856,65.8941,14450.0
2024-03-25 12:00:00,69.06,69.07,69.03,69.07,10543.0,65.8941,65.9037,65.8655,65.9037,10543.0
2024-03-25 12:05:00,69.08,69.12,69.04,69.09,18644.0,65.9132,65.9514,65.8751,65.9228,18644.0
2024-03-25 12:10:00,69.08,69.08,68.92,68.92,19093.0,65.9132,65.9132,65.7606,65.7606,19093.0
2024-03-25 12:15:00,68.92,68.93,68.88,68.9,14034.0,65.7606,65.7701,65.7224,65.7415,14034.0
2024-03-25 12:20:00,68.9,68.9,68.83,68.84,11777.0,65.7415,65.7415,65.6747,65.6842,11777.0
2024-03-25 12:25:00,68.84,68.87,68.76,68.78,30750.0,65.6842,65.7129,65.6079,65.627,30750.0
2024-03-25 12:30:00,68.78,68.83,68.76,68.81,13169.0,65.627,65.6747,65.6079,65.6556,13169.0
2024-03-25 12:35:00,68.81,68.85,68.77,68.83,17353.0,65.6556,65.6938,65.6174,65.6747,17353.0
2024-03-25 12:40:00,68.82,68.84,68.77,68.78,13904.0,65.6651,65.6842,65.6174,65.627,13904.0
2024-03-25 12:45:00,68.78,68.84,68.75,68.83,18721.0,65.627,65.6842,65.5984,65.6747,18721.0
2024-03-25 12:50:00,68.84,68.89,68.82,68.83,16297.0,65.6842,65.7319,65.6651,65.6747,16297.0
2024-03-25 12:55:00,68.83,68.96,68.82,68.95,29126.0,65.6747,65.7987,65.6651,65.7892,29126.0
2024-03-25 13:00:00,68.96,68.98,68.95,68.98,13034.0,65.7987,65.8178,65.7892,65.8178,13034.0
2024-03-25 13:05:00,68.98,69.04,68.97,69.04,28834.0,65.8178,65.8751,65.8083,65.8751,28834.0
2024-03-25 13:10:00,69.03,69.04,68.85,68.85,31777.0,65.8655,65.8751,65.6938,65.6938,31777.0
2024-03-25 13:15:00,68.86,68.86,68.8,68.83,12213.0,65.7033,65.7033,65.6461,65.6747,12213.0
2024-03-25 13:20:00,68.83,68.83,68.74,68.76,14754.0,65.6747,65.6747,65.5888,65.6079,14754.0
2024-03-25 13:25:00,68.76,68.82,68.7,68.8,21550.0,65.6079,65.6651,65.5506,65.6461,21550.0
2024-03-25 13:30:00,68.8,68.88,68.77,68.88,18810.0,65.6461,65.7224,65.6174,65.7224,18810.0
2024-03-25 13:35:00,68.88,68.93,68.86,68.93,14587.0,65.7224,65.7701,65.7033,65.7701,14587.0
2024-03-25 13:40:00,68.92,68.98,68.91,68.95,27146.0,65.7606,65.8178,65.751,65.7892,27146.0
2024-03-25 13:45:00,68.97,69.0,68.92,68.97,19229.0,65.8083,65.8369,65.7606,65.8083,19229.0
2024-03-25 13:50:00,68.96,68.97,68.93,68.96,6160.0,65.7987,65.8083,65.7701,65.7987,6160.0
2024-03-25 13:55:00,68.96,69.03,68.96,69.01,24755.0,65.7987,65.8655,65.7987,65.8464,24755.0
2024-03-25 14:00:00,69.01,69.01,68.91,68.94,19899.0,65.8464,65.8464,65.751,65.7796,19899.0
2024-03-25 14:05:00,68.95,68.98,68.93,68.95,9566.0,65.7892,65.8178,65.7701,65.7892,9566.0
2024-03-25 14:10:00,68.95,68.97,68.89,68.91,30786.0,65.7892,65.8083,65.7319,65.751,30786.0
2024-03-25 14:15:00,68.91,68.94,68.9,68.92,17943.0,65.751,65.7796,65.7415,65.7606,17943.0
2024-03-25 14:20:00,68.92,69.0,68.92,68.98,18449.0,65.7606,65.8369,65.7606,65.8178,18449.0
2024-03-25 14:25:00,69.0,69.0,68.91,68.92,14099.0,65.8369,65.8369,65.751,65.7606,14099.0
2024-03-25 14:30:00,68.93,69.0,68.93,68.98,16881.0,65.7701,65.8369,65.7701,65.8178,16881.0
2024-03-25 14:35:00,68.98,69.03,68.97,69.0,21340.0,65.8178,65.8655,65.8083,65.8369,21340.0
2024-03-25 14:40:00,68.99,69.02,68.96,69.02,23113.0,65.8273,65.856,65.7987,65.856,23113.0
2024-03-25 14:45:00,69.01,69.02,68.97,68.98,19099.0,65.8464,65.856,65.8083,65.8178,19099.0
2024-03-25 14:50:00,68.98,68.99,68.97,68.97,10494.0,65.8178,65.8273,65.8083,65.8083,10494.0
2024-03-25 14:55:00,68.97,68.98,68.9,68.92,23888.0,65.8083,65.8178,65.7415,65.7606,23888.0
2024-03-25 15:00:00,68.91,68.91,68.86,68.88,23629.0,65.751,65.751,65.7033,65.7224,23629.0
2024-03-25 15:05:00,68.88,68.89,68.86,68.88,18517.0,65.7224,65.7319,65.7033,65.7224,18517.0
2024-03-25 15:10:00,68.88,68.92,68.85,68.87,28091.0,65.7224,65.7606,65.6938,65.7129,28091.0
2024-03-25 15:15:00,68.86,68.86,68.78,68.78,17713.0,65.7033,65.7033,65.627,65.627,17713.0
2024-03-25 15:20:00,68.78,68.81,68.75,68.78,32114.0,65.627,65.6556,65.5984,65.627,32114.0
2024-03-25 15:25:00,68.77,68.89,68.76,68.87,42565.0,65.6174,65.7319,65.6079,65.7129,42565.0
2024-03-25 15:30:00,68.87,68.97,68.87,68.97,41283.0,65.7129,65.8083,65.7129,65.8083,41283.0
2024-03-25 15:35:00,68.97,68.98,68.92,68.97,40455.0,65.8083,65.8178,65.7606,65.8083,40455.0
2024-03-25 15:40:00,68.97,69.0,68.94,68.96,62990.0,65.8083,65.8369,65.7796,65.7987,62990.0
2024-03-25 15:45:00,68.95,68.98,68.91,68.95,72394.0,65.7892,65.8178,65.751,65.7892,72394.0
2024-03-25 15:50:00,68.95,69.1,68.93,69.1,104116.0,65.7892,65.9323,65.7701,65.9323,104116.0
2024-03-25 15:55:00,69.09,69.18,69.04,69.16,318766.0,65.9228,66.0086,65.8751,65.9896,318766.0
2024-03-26 09:30:00,69.23,69.23,68.92,68.95,33553.0,66.0563,66.0563,65.7606,65.7892,33553.0
2024-03-26 09:35:00,68.94,69.02,68.83,69.02,16138.0,65.7796,65.856,65.6747,65.856,16138.0
2024-03-26 09:40:00,69.0,69.18,68.98,69.09,52743.0,65.8369,66.0086,65.8178,65.9228,52743.0
2024-03-26 09:45:00,69.1,69.17,69.0,69.14,19851.0,65.9323,65.9991,65.8369,65.9705,19851.0
2024-03-26 09:50:00,69.15,69.2,69.11,69.13,38373.0,65.98,66.0277,65.9418,65.9609,38373.0
2024-03-26 09:55:00,69.12,69.14,69.01,69.06,20578.0,65.9514,65.9705,65.8464,65.8941,20578.0
2024-03-26 10:00:00,69.07,69.16,69.03,69.09,20074.0,65.9037,65.9896,65.8655,65.9228,20074.0
2024-03-26 10:05:00,69.1,69.24,69.1,69.19,18644.0,65.9323,66.0659,65.9323,66.0182,18644.0
2024-03-26 10:10:00,69.19,69.27,69.19,69.22,19432.0,66.0182,66.0945,66.0182,66.0468,19432.0
2024-03-26 10:15:00,69.22,69.29,69.19,69.21,31081.0,66.0468,66.1136,66.0182,66.0373,31081.0
2024-03-26 10:20:00,69.21,69.28,69.17,69.18,26632.0,66.0373,66.1041,65.9991,66.0086,26632.0
2024-03-26 10:25:00,69.17,69.25,69.13,69.23,25793.0,65.9991,66.0754,65.9609,66.0563,25793.0
2024-03-26 10:30:00,69.24,69.27,69.16,69.17,23354.0,66.0659,66.0945,65.9896,65.9991,23354.0
2024-03-26 10:35:00,69.17,69.18,69.03,69.03,19444.0,65.9991,66.0086,65.8655,65.8655,19444.0
2024-03-26 10:40:00,69.02,69.1,68.99,69.07,15789.0,65.856,65.9323,65.8273,65.9037,15789.0
2024-03-26 10:45:00,69.07,69.07,69.01,69.05,14369.0,65.9037,65.9037,65.8464,65.8846,14369.0
2024-03-26 10:50:00,69.05,69.05,68.97,69.0,11320.0,65.8846,65.8846,65.8083,65.8369,11320.0
2024-03-26 10:55:00,68.99,69.01,68.94,68.99,20829.0,65.8273,65.8464,65.7796,65.8273,20829.0
2024-03-26 11:00:00,68.99,69.08,68.99,69.08,13038.0,65.8273,65.9132,65.8273,65.9132,13038.0
2024-03-26 11:05:00,69.07,69.1,68.96,68.96,12111.0,65.9037,65.9323,65.7987,65.7987,12111.0
2024-03-26 11:10:00,68.97,69.03,68.96,68.97,12787.0,65.8083,65.8655,65.7987,65.8083,12787.0
2024-03-26 11:15:00,68.95,69.0,68.95,68.98,21533.0,65.7892,65.8369,65.7892,65.8178,21533.0
2024-03-26 11:20:00,68.98,68.99,68.85,68.85,30502.0,65.8178,65.8273,65.6938,65.6938,30502.0
2024-03-26 11:25:00,68.86,68.93,68.82,68.88,23511.0,65.7033,65.7701,65.6651,65.7224,23511.0
2024-03-26 11:30:00,68.87,68.92,68.85,68.9,17057.0,65.7129,65.7606,65.6938,65.7415,17057.0
2024-03-26 11:35:00,68.89,68.98,68.86,68.97,18475.0,65.7319,65.8178,65.7033,65.8083,18475.0
2024-03-26 11:40:00,68.97,69.0,68.94,69.0,12247.0,65.8083,65.8369,65.7796,65.8369,12247.0
2024-03-26 11:45:00,69.0,69.04,68.99,69.03,37766.0,65.8369,65.8751,65.8273,65.8655,37766.0
2024-03-26 11:50:00,69.04,69.05,68.99,69.04,17429.0,65.8751,65.8846,65.8273,65.8751,17429.0
2024-03-26 11:55:00,69.04,69.15,69.04,69.14,15105.0,65.8751,65.98,65.8751,65.9705,15105.0
2024-03-26 12:00:00,69.15,69.15,69.07,69.11,9552.0,65.98,65.98,65.9037,65.9418,9552.0
2024-03-26 12:05:00,69.1,69.12,69.03,69.06,15324.0,65.9323,65.9514,65.8655,65.8941,15324.0
2024-03-26 12:10:00,69.05,69.07,69.04,69.05,9146.0,65.8846,65.9037,65.8751,65.8846,9146.0
2024-03-26 12:15:00,69.06,69.11,69.05,69.08,20025.0,65.8941,65.9418,65.8846,65.9132,20025.0
2024-03-26 12:20:00,69.08,69.14,69.06,69.06,21350.0,65.9132,65.9705,65.8941,65.8941,21350.0
2024-03-26 12:25:00,69.07,69.11,69.01,69.01,14461.0,65.9037,65.9418,65.8464,65.8464,14461.0
2024-03-26 12:30:00,69.01,69.04,68.98,69.0,20262.0,65.8464,65.8751,65.8178,65.8369,20262.0
2024-03-26 12:35:00,68.99,69.0,68.88,68.89,24017.0,65.8273,65.8369,65.7224,65.7319,24017.0
2024-03-26 12:40:00,68.89,68.94,68.87,68.92,11937.0,65.7319,65.7796,65.7129,65.7606,11937.0
2024-03-26 12:45:00,68.92,68.95,68.91,68.92,15715.0,65.7606,65.7892,65.751,65.7606,15715.0
2024-03-26 12:50:00,68.93,68.99,68.92,68.98,11752.0,65.7701,65.8273,65.7606,65.8178,11752.0
2024-03-26 12:55:00,68.98,69.02,68.97,69.0,16906.0,65.8178,65.856,65.8083,65.8369,16906.0
2024-03-26 13:00:00,69.01,69.1,69.01,69.03,10176.0,65.8464,65.9323,65.8464,65.8655,10176.0
2024-03-26 13:05:00,69.04,69.04,68.93,68.94,67721.0,65.8751,65.8751,65.7701,65.7796,67721.0
2024-03-26 13:10:00,68.93,68.99,68.92,68.94,17177.0,65.7701,65.8273,65.7606,65.7796,17177.0
2024-03-26 13:15:00,68.95,68.96,68.9,68.91,17899.0,65.7892,65.7987,65.7415,65.751,17899.0
2024-03-26 13:20:00,68.91,68.94,68.89,68.92,14586.0,65.751,65.7796,65.7319,65.7606,14586.0
2024-03-26 13:25:00,68.93,68.97,68.9,68.94,33882.0,65.7701,65.8083,65.7415,65.7796,33882.0
2024-03-26 13:30:00,68.95,68.95,68.86,68.87,15177.0,65.7892,65.7892,65.7033,65.7129,15177.0
2024-03-26 13:35:00,68.87,68.92,68.86,68.92,21587.0,65.7129,65.7606,65.7033,65.7606,21587.0
2024-03-26 13:40:00,68.91,68.92,68.83,68.84,23660.0,65.751,65.7606,65.6747,65.6842,23660.0
2024-03-26 13:45:00,68.84,68.89,68.84,68.88,36878.0,65.6842,65.7319,65.6842,65.7224,36878.0
2024-03-26 13:50:00,68.87,68.95,68.84,68.87,51926.0,65.7129,65.7892,65.6842,65.7129,51926.0
2024-03-26 13:55:00,68.88,68.95,68.87,68.92,12196.0,65.7224,65.7892,65.7129,65.7606,12196.0
2024-03-26 14:00:00,68.91,68.94,68.86,68.87,14142.0,65.751,65.7796,65.7033,65.7129,14142.0
2024-03-26 14:05:00,68.86,68.89,68.81,68.81,17678.0,65.7033,65.7319,65.6556,65.6556,17678.0
2024-03-26 14:10:00,68.81,68.84,68.78,68.8,12827.0,65.6556,65.6842,65.627,65.6461,12827.0
2024-03-26 14:15:00,68.79,68.87,68.79,68.87,40906.0,65.6365,65.7129,65.6365,65.7129,40906.0
2024-03-26 14:20:00,68.87,68.93,68.85,68.92,39739.0,65.7129,65.7701,65.6938,65.7606,39739.0
2024-03-26 14:25:00,68.92,68.93,68.82,68.83,14923.0,65.7606,65.7701,65.6651,65.6747,14923.0
2024-03-26 14:30:00,68.82,68.87,68.82,68.87,15188.0,65.6651,65.7129,65.6651,65.7129,15188.0
2024-03-26 14:35:00,68.87,68.87,68.83,68.84,32800.0,65.7129,65.7129,65.6747,65.6842,32800.0
2024-03-26 14:40:00,68.85,68.86,68.79,68.82,111635.0,65.6938,65.7033,65.6365,65.6651,111635.0
2024-03-26 14:45:00,68.83,68.84,68.67,68.68,44565.0,65.6747,65.6842,65.522,65.5316,44565.0
2024-03-26 14:50:00,68.68,68.7,68.58,68.61,98204.0,65.5316,65.5506,65.4361,65.4648,98204.0
2024-03-26 14:55:00,68.61,68.68,68.58,68.6,142707.0,65.4648,65.5316,65.4361,65.4552,142707.0
2024-03-26 15:00:00,68.59,68.64,68.57,68.59,50625.0,65.4457,65.4934,65.4266,65.4457,50625.0
2024-03-26 15:05:00,68.59,68.64,68.58,68.64,53388.0,65.4457,65.4934,65.4361,65.4934,53388.0
2024-03-26 15:10:00,68.63,68.67,68.6,68.62,98498.0,65.4839,65.522,65.4552,65.4743,98498.0
2024-03-26 15:15:00,68.63,68.63,68.55,68.59,48392.0,65.4839,65.4839,65.4075,65.4457,48392.0
2024-03-26 15:20:00,68.59,68.65,68.59,68.64,56388.0,65.4457,65.5029,65.4457,65.4934,56388.0
2024-03-26 15:25:00,68.64,68.67,68.6,68.62,102843.0,65.4934,65.522,65.4552,65.4743,102843.0
2024-03-26 15:30:00,68.62,68.8,68.61,68.72,187177.0,65.4743,65.6461,65.4648,65.5697,187177.0
2024-03-26 15:35:00,68.72,68.72,68.54,68.58,40651.0,65.5697,65.5697,65.398,65.4361,40651.0
2024-03-26 15:40:00,68.58,68.61,68.56,68.58,44402.0,65.4361,65.4648,65.4171,65.4361,44402.0
2024-03-26 15:45:00,68.58,68.58,68.42,68.43,47543.0,65.4361,65.4361,65.2835,65.293,47543.0
2024-03-26 15:50:00,68.44,68.6,68.4,68.6,103013.0,65.3026,65.4552,65.2644,65.4552,103013.0
2024-03-26 15:55:00,68.6,68.62,68.34,68.35,390051.0,65.4552,65.4743,65.2071,65.2167,390051.0
2024-03-27 09:30:00,68.47,68.86,68.47,68.85,35501.0,65.3312,65.7033,65.3312,65.6938,35501.0
2024-03-27 09:35:00,68.85,69.02,68.78,69.01,25898.0,65.6938,65.856,65.627,65.8464,25898.0
2024-03-27 09:40:00,69.02,69.29,69.01,69.28,37749.0,65.856,66.1136,65.8464,66.1041,37749.0
2024-03-27 09:45:00,69.28,69.47,69.21,69.47,29567.0,66.1041,66.2853,66.0373,66.2853,29567.0
2024-03-27 09:50:00,69.47,69.48,69.3,69.32,60164.0,66.2853,66.2949,66.1231,66.1422,60164.0
2024-03-27 09:55:00,69.33,69.4,69.29,69.35,40237.0,66.1518,66.2186,66.1136,66.1708,40237.0
2024-03-27 10:00:00,69.36,69.67,69.33,69.62,45009.0,66.1804,66.4762,66.1518,66.4285,45009.0
2024-03-27 10:05:00,69.61,69.69,69.55,69.63,40886.0,66.4189,66.4953,66.3617,66.438,40886.0
2024-03-27 10:10:00,69.63,69.72,69.54,69.62,27834.0,66.438,66.5239,66.3521,66.4285,27834.0
2024-03-27 10:15:00,69.63,69.63,69.4,69.41,20195.0,66.438,66.438,66.2186,66.2281,20195.0
2024-03-27 10:20:00,69.44,69.44,69.31,69.36,14670.0,66.2567,66.2567,66.1327,66.1804,14670.0
2024-03-27 10:25:00,69.36,69.42,69.31,69.41,15326.0,66.1804,66.2376,66.1327,66.2281,15326.0
2024-03-27 10:30:00,69.41,69.46,69.3,69.33,33608.0,66.2281,66.2758,66.1231,66.1518,33608.0
2024-03-27 10:35:00,69.32,69.36,69.24,69.36,35031.0,66.1422,66.1804,66.0659,66.1804,35031.0
2024-03-27 10:40:00,69.36,69.45,69.34,69.42,22741.0,66.1804,66.2663,66.1613,66.2376,22741.0
2024-03-27 10:45:00,69.43,69.46,69.37,69.45,33481.0,66.2472,66.2758,66.1899,66.2663,33481.0
2024-03-27 10:50:00,69.45,69.6,69.41,69.6,81420.0,66.2663,66.4094,66.2281,66.4094,81420.0
2024-03-27 10:55:00,69.61,69.63,69.52,69.57,18602.0,66.4189,66.438,66.3331,66.3808,18602.0
2024-03-27 11:00:00,69.56,69.71,69.54,69.6,40619.0,66.3712,66.5143,66.3521,66.4094,40619.0
2024-03-27 11:05:00,69.59,69.65,69.57,69.58,21095.0,66.3998,66.4571,66.3808,66.3903,21095.0
2024-03-27 11:10:00,69.59,69.65,69.55,69.58,15802.0,66.3998,66.4571,66.3617,66.3903,15802.0
2024-03-27 11:15:00,69.59,69.62,69.58,69.6,21387.0,66.3998,66.4285,66.3903,66.4094,21387.0
2024-03-27 11:20:00,69.6,69.6,69.54,69.58,47620.0,66.4094,66.4094,66.3521,66.3903,47620.0
2024-03-27 11:25:00,69.58,69.58,69.51,69.55,26473.0,66.3903,66.3903,66.3235,66.3617,26473.0
2024-03-27 11:30:00,69.54,69.61,69.51,69.59,67853.0,66.3521,66.4189,66.3235,66.3998,67853.0
2024-03-27 11:35:00,69.6,69.65,69.52,69.52,75115.0,66.4094,66.4571,66.3331,66.3331,75115.0
2024-03-27 11:40:00,69.52,69.6,69.51,69.56,104095.0,66.3331,66.4094,66.3235,66.3712,104095.0
2024-03-27 11:45:00,69.56,69.59,69.44,69.44,18140.0,66.3712,66.3998,66.2567,66.2567,18140.0
2024-03-27 11:50:00,69.45,69.58,69.45,69.53,26263.0,66.2663,66.3903,66.2663,66.3426,26263.0
2024-03-27 11:55:00,69.53,69.54,69.48,69.5,11846.0,66.3426,66.3521,66.2949,66.314,11846.0
2024-03-27 12:00:00,69.5,69.51,69.43,69.49,23520.0,66.314,66.3235,66.2472,66.3044,23520.0
2024-03-27 12:05:00,69.49,69.55,69.46,69.53,24747.0,66.3044,66.3617,66.2758,66.3426,24747.0
2024-03-27 12:10:00,69.53,69.58,69.53,69.55,33104.0,66.3426,66.3903,66.3426,66.3617,33104.0
2024-03-27 12:15:00,69.56,69.56,69.44,69.47,9265.0,66.3712,66.3712,66.2567,66.2853,9265.0
2024-03-27 12:20:00,69.48,69.53,69.45,69.48,12325.0,66.2949,66.3426,66.2663,66.2949,12325.0
2024-03-27 12:25:00,69.49,69.51,69.45,69.47,20139.0,66.3044,66.3235,66.2663,66.2853,20139.0
2024-03-27 12:30:00,69.48,69.48,69.41,69.43,12783.0,66.2949,66.2949,66.2281,66.2472,12783.0
2024-03-27 12:35:00,69.43,69.44,69.4,69.4,10756.0,66.2472,66.2567,66.2186,66.2186,10756.0
2024-03-27 12:40:00,69.4,69.44,69.4,69.42,18185.0,66.2186,66.2567,66.2186,66.2376,18185.0
2024-03-27 12:45:00,69.42,69.46,69.4,69.44,22484.0,66.2376,66.2758,66.2186,66.2567,22484.0
2024-03-27 12:50:00,69.44,69.5,69.43,69.5,11218.0,66.2567,66.314,66.2472,66.314,11218.0
2024-03-27 12:55:00,69.5,69.57,69.47,69.5,99177.0,66.314,66.3808,66.2853,66.314,99177.0
2024-03-27 13:00:00,69.5,69.54,69.45,69.53,49199.0,66.314,66.3521,66.2663,66.3426,49199.0
2024-03-27 13:05:00,69.53,69.57,69.5,69.5,170661.0,66.3426,66.3808,66.314,66.314,170661.0
2024-03-27 13:10:00,69.5,69.53,69.47,69.51,22656.0,66.314,66.3426,66.2853,66.3235,22656.0
2024-03-27 13:15:00,69.51,69.52,69.48,69.5,18737.0,66.3235,66.3331,66.2949,66.314,18737.0
2024-03-27 13:20:00,69.5,69.57,69.5,69.55,45597.0,66.314,66.3808,66.314,66.3617,45597.0
2024-03-27 13:25:00,69.55,69.58,69.54,69.58,27552.0,66.3617,66.3903,66.3521,66.3903,27552.0
2024-03-27 13:30:00,69.58,69.64,69.55,69.58,113698.0,66.3903,66.4476,66.3617,66.3903,113698.0
2024-03-27 13:35:00,69.58,69.61,69.53,69.55,157807.0,66.3903,66.4189,66.3426,66.3617,157807.0
2024-03-27 13:40:00,69.55,69.55,69.48,69.51,13938.0,66.3617,66.3617,66.2949,66.3235,13938.0
2024-03-27 13:45:00,69.52,69.54,69.42,69.44,16468.0,66.3331,66.3521,66.2376,66.2567,16468.0
2024-03-27 13:50:00,69.42,69.46,69.36,69.4,18276.0,66.2376,66.2758,66.1804,66.2186,18276.0
2024-03-27 13:55:00,69.4,69.4,69.33,69.34,14793.0,66.2186,66.2186,66.1518,66.1613,14793.0
2024-03-27 14:00:00,69.35,69.44,69.32,69.43,18524.0,66.1708,66.2567,66.1422,66.2472,18524.0
2024-03-27 14:05:00,69.44,69.53,69.43,69.53,26362.0,66.2567,66.3426,66.2472,66.3426,26362.0
2024-03-27 14:10:00,69.54,69.54,69.48,69.51,26709.0,66.3521,66.3521,66.2949,66.3235,26709.0
2024-03-27 14:15:00,69.5,69.53,69.46,69.5,26230.0,66.314,66.3426,66.2758,66.314,26230.0
2024-03-27 14:20:00,69.5,69.52,69.46,69.48,37175.0,66.314,66.3331,66.2758,66.2949,37175.0
2024-03-27 14:25:00,69.48,69.49,69.41,69.46,74723.0,66.2949,66.3044,66.2281,66.2758,74723.0
2024-03-27 14:30:00,69.45,69.46,69.4,69.42,16781.0,66.2663,66.2758,66.2186,66.2376,16781.0
2024-03-27 14:35:00,69.42,69.45,69.41,69.44,9981.0,66.2376,66.2663,66.2281,66.2567,9981.0
2024-03-27 14:40:00,69.42,69.43,69.37,69.38,12369.0,66.2376,66.2472,66.1899,66.1995,12369.0
2024-03-27 14:45:00,69.38,69.39,69.33,69.34,14489.0,66.1995,66.209,66.1518,66.1613,14489.0
2024-03-27 14:50:00,69.34,69.35,69.28,69.28,12247.0,66.1613,66.1708,66.1041,66.1041,12247.0
2024-03-27 14:55:00,69.28,69.3,69.24,69.29,14048.0,66.1041,66.1231,66.0659,66.1136,14048.0
2024-03-27 15:00:00,69.29,69.35,69.26,69.34,33116.0,66.1136,66.1708,66.085,66.1613,33116.0
2024-03-27 15:05:00,69.34,69.36,69.32,69.34,19182.0,66.1613,66.1804,66.1422,66.1613,19182.0
2024-03-27 15:10:00,69.34,69.38,69.32,69.37,55342.0,66.1613,66.1995,66.1422,66.1899,55342.0
2024-03-27 15:15:00,69.37,69.38,69.32,69.37,25448.0,66.1899,66.1995,66.1422,66.1899,25448.0
2024-03-27 15:20:00,69.37,69.37,69.32,69.37,92172.0,66.1899,66.1899,66.1422,66.1899,92172.0
2024-03-27 15:25:00,69.37,69.37,69.31,69.34,23377.0,66.1899,66.1899,66.1327,66.1613,23377.0
2024-03-27 15:30:00,69.34,69.35,69.29,69.34,39728.0,66.1613,66.1708,66.1136,66.1613,39728.0
2024-03-27 15:35:00,69.34,69.41,69.29,69.4,47576.0,66.1613,66.2281,66.1136,66.2186,47576.0
2024-03-27 15:40:00,69.42,69.48,69.41,69.47,59423.0,66.2376,66.2949,66.2281,66.2853,59423.0
2024-03-27 15:45:00,69.48,69.53,69.43,69.45,172539.0,66.2949,66.3426,66.2472,66.2663,172539.0
2024-03-27 15:50:00,69.44,69.55,69.43,69.51,174469.0,66.2567,66.3617,66.2472,66.3235,174469.0
2024-03-27 15:55:00,69.52,69.67,69.48,69.66,363769.0,66.3331,66.4762,66.2949,66.4666,363769.0
2024-03-28 09:30:00,69.86,70.15,69.82,70.1,69661.0,66.6575,66.9342,66.6193,66.8865,69661.0
2024-03-28 09:35:00,70.06,70.3,70.06,70.23,21771.0,66.8483,67.0773,66.8483,67.0105,21771.0
2024-03-28 09:40:00,70.25,70.3,70.11,70.12,23743.0,67.0296,67.0773,66.896,66.9055,23743.0
2024-03-28 09:45:00,70.12,70.17,69.97,70.05,50938.0,66.9055,66.9533,66.7624,66.8388,50938.0
2024-03-28 09:50:00,70.02,70.09,69.89,69.92,26684.0,66.8101,66.8769,66.6861,66.7147,26684.0
2024-03-28 09:55:00,69.92,70.1,69.92,70.06,21731.0,66.7147,66.8865,66.7147,66.8483,21731.0
2024-03-28 10:00:00,70.08,70.16,70.02,70.13,27508.0,66.8674,66.9437,66.8101,66.9151,27508.0
2024-03-28 10:05:00,70.14,70.22,70.11,70.17,46189.0,66.9246,67.001,66.896,66.9533,46189.0
2024-03-28 10:10:00,70.17,70.27,70.16,70.23,29494.0,66.9533,67.0487,66.9437,67.0105,29494.0
2024-03-28 10:15:00,70.22,70.32,70.22,70.24,27633.0,67.001,67.0964,67.001,67.02,27633.0
2024-03-28 10:20:00,70.25,70.32,70.21,70.27,127277.0,67.0296,67.0964,66.9914,67.0487,127277.0
2024-03-28 10:25:00,70.26,70.34,70.23,70.28,81535.0,67.0391,67.1155,67.0105,67.0582,81535.0
2024-03-28 10:30:00,70.28,70.36,70.27,70.29,69171.0,67.0582,67.1345,67.0487,67.0678,69171.0
2024-03-28 10:35:00,70.29,70.52,70.28,70.52,42313.0,67.0678,67.2872,67.0582,67.2872,42313.0
2024-03-28 10:40:00,70.51,70.66,70.46,70.48,56785.0,67.2777,67.4208,67.23,67.249,56785.0
2024-03-28 10:45:00,70.49,70.51,70.44,70.48,15016.0,67.2586,67.2777,67.2109,67.249,15016.0
2024-03-28 10:50:00,70.49,70.52,70.47,70.49,21695.0,67.2586,67.2872,67.2395,67.2586,21695.0
2024-03-28 10:55:00,70.48,70.59,70.46,70.49,38202.0,67.249,67.354,67.23,67.2586,38202.0
2024-03-28 11:00:00,70.49,70.54,70.45,70.48,42504.0,67.2586,67.3063,67.2204,67.249,42504.0
2024-03-28 11:05:00,70.47,70.51,70.4,70.45,76665.0,67.2395,67.2777,67.1727,67.2204,76665.0
2024-03-28 11:10:00,70.46,70.5,70.37,70.41,129395.0,67.23,67.2681,67.1441,67.1823,129395.0
2024-03-28 11:15:00,70.39,70.41,70.31,70.31,15941.0,67.1632,67.1823,67.0868,67.0868,15941.0
2024-03-28 11:20:00,70.29,70.34,70.29,70.31,10351.0,67.0678,67.1155,67.0678,67.0868,10351.0
2024-03-28 11:25:00,70.31,70.33,70.25,70.32,20142.0,67.0868,67.1059,67.0296,67.0964,20142.0
2024-03-28 11:30:00,70.3,70.33,70.28,70.28,28653.0,67.0773,67.1059,67.0582,67.0582,28653.0
2024-03-28 11:35:00,70.28,70.32,70.28,70.3,38165.0,67.0582,67.0964,67.0582,67.0773,38165.0
2024-03-28 11:40:00,70.3,70.31,70.23,70.3,105034.0,67.0773,67.0868,67.0105,67.0773,105034.0
2024-03-28 11:45:00,70.3,70.31,70.19,70.23,35462.0,67.0773,67.0868,66.9723,67.0105,35462.0
2024-03-28 11:50:00,70.23,70.28,70.21,70.23,17139.0,67.0105,67.0582,66.9914,67.0105,17139.0
2024-03-28 11:55:00,70.23,70.26,70.2,70.2,36996.0,67.0105,67.0391,66.9819,66.9819,36996.0
2024-03-28 12:00:00,70.21,70.26,70.2,70.24,14263.0,66.9914,67.0391,66.9819,67.02,14263.0
2024-03-28 12:05:00,70.24,70.3,70.16,70.18,108819.0,67.02,67.0773,66.9437,66.9628,108819.0
2024-03-28 12:10:00,70.19,70.27,70.17,70.23,148035.0,66.9723,67.0487,66.9533,67.0105,148035.0
2024-03-28 12:15:00,70.26,70.27,70.21,70.25,12227.0,67.0391,67.0487,66.9914,67.0296,12227.0
2024-03-28 12:20:00,70.25,70.25,70.19,70.23,18604.0,67.0296,67.0296,66.9723,67.0105,18604.0
2024-03-28 12:25:00,70.23,70.31,70.23,70.31,52843.0,67.0105,67.0868,67.0105,67.0868,52843.0
2024-03-28 12:30:00,70.31,70.36,70.28,70.31,13765.0,67.0868,67.1345,67.0582,67.0868,13765.0
2024-03-28 12:35:00,70.31,70.31,70.22,70.29,34796.0,67.0868,67.0868,67.001,67.0678,34796.0
2024-03-28 12:40:00,70.3,70.39,70.29,70.38,8321.0,67.0773,67.1632,67.0678,67.1536,8321.0
2024-03-28 12:45:00,70.38,70.4,70.3,70.34,20690.0,67.1536,67.1727,67.0773,67.1155,20690.0
2024-03-28 12:50:00,70.35,70.35,70.31,70.34,18033.0,67.125,67.125,67.0868,67.1155,18033.0
2024-03-28 12:55:00,70.35,70.36,70.28,70.28,23692.0,67.125,67.1345,67.0582,67.0582,23692.0
2024-03-28 13:00:00,70.29,70.34,70.29,70.31,7269.0,67.0678,67.1155,67.0678,67.0868,7269.0
2024-03-28 13:05:00,70.31,70.33,70.23,70.27,25159.0,67.0868,67.1059,67.0105,67.0487,25159.0
2024-03-28 13:10:00,70.28,70.35,70.28,70.33,16843.0,67.0582,67.125,67.0582,67.1059,16843.0
2024-03-28 13:15:00,70.33,70.36,70.29,70.31,13020.0,67.1059,67.1345,67.0678,67.0868,13020.0
2024-03-28 13:20:00,70.32,70.32,70.24,70.31,42719.0,67.0964,67.0964,67.02,67.0868,42719.0
2024-03-28 13:25:00,70.31,70.32,70.26,70.26,9208.0,67.0868,67.0964,67.0391,67.0391,9208.0
2024-03-28 13:30:00,70.26,70.3,70.24,70.27,81408.0,67.0391,67.0773,67.02,67.0487,81408.0
2024-03-28 13:35:00,70.26,70.29,70.23,70.27,12875.0,67.0391,67.0678,67.0105,67.0487,12875.0
2024-03-28 13:40:00,70.27,70.29,70.25,70.28,27432.0,67.0487,67.0678,67.0296,67.0582,27432.0
2024-03-28 13:45:00,70.28,70.29,70.23,70.24,14422.0,67.0582,67.0678,67.0105,67.02,14422.0
2024-03-28 13:50:00,70.24,70.24,70.2,70.23,9053.0,67.02,67.02,66.9819,67.0105,9053.0
2024-03-28 13:55:00,70.23,70.3,70.23,70.27,15196.0,67.0105,67.0773,67.0105,67.0487,15196.0
2024-03-28 14:00:00,70.28,70.29,70.25,70.28,24833.0,67.0582,67.0678,67.0296,67.0582,24833.0
2024-03-28 14:05:00,70.28,70.28,70.22,70.24,17959.0,67.0582,67.0582,67.001,67.02,17959.0
2024-03-28 14:10:00,70.24,70.27,70.22,70.24,29551.0,67.02,67.0487,67.001,67.02,29551.0
2024-03-28 14:15:00,70.25,70.29,70.23,70.29,17394.0,67.0296,67.0678,67.0105,67.0678,17394.0
2024-03-28 14:20:00,70.3,70.3,70.22,70.23,34091.0,67.0773,67.0773,67.001,67.0105,34091.0
2024-03-28 14:25:00,70.23,70.26,70.21,70.23,42247.0,67.0105,67.0391,66.9914,67.0105,42247.0
2024-03-28 14:30:00,70.24,70.27,70.2,70.21,32515.0,67.02,67.0487,66.9819,66.9914,32515.0
2024-03-28 14:35:00,70.21,70.25,70.21,70.21,47934.0,66.9914,67.0296,66.9914,66.9914,47934.0
2024-03-28 14:40:00,70.22,70.23,70.17,70.21,94246.0,67.001,67.0105,66.9533,66.9914,94246.0
2024-03-28 14:45:00,70.22,70.23,70.18,70.19,79808.0,67.001,67.0105,66.9628,66.9723,79808.0
2024-03-28 14:50:00,70.19,70.23,70.17,70.2,71641.0,66.9723,67.0105,66.9533,66.9819,71641.0
2024-03-28 14:55:00,70.21,70.22,70.09,70.11,69382.0,66.9914,67.001,66.8769,66.896,69382.0
2024-03-28 15:00:00,70.11,70.12,70.01,70.02,18976.0,66.896,66.9055,66.8006,66.8101,18976.0
2024-03-28 15:05:00,70.02,70.08,70.0,70.02,30550.0,66.8101,66.8674,66.791,66.8101,30550.0
2024-03-28 15:10:00,70.02,70.03,69.95,70.01,24215.0,66.8101,66.8197,66.7433,66.8006,24215.0
2024-03-28 15:15:00,70.01,70.04,69.89,69.91,44785.0,66.8006,66.8292,66.6861,66.7052,44785.0
2024-03-28 15:20:00,69.9,70.0,69.9,69.98,57836.0,66.6956,66.791,66.6956,66.772,57836.0
2024-03-28 15:25:00,69.98,70.01,69.92,69.92,94222.0,66.772,66.8006,66.7147,66.7147,94222.0
2024-03-28 15:30:00,69.93,70.02,69.93,70.02,42365.0,66.7243,66.8101,66.7243,66.8101,42365.0
2024-03-28 15:35:00,70.02,70.04,69.94,70.02,39381.0,66.8101,66.8292,66.7338,66.8101,39381.0
2024-03-28 15:40:00,70.02,70.03,69.95,70.0,45058.0,66.8101,66.8197,66.7433,66.791,45058.0
2024-03-28 15:45:00,69.99,70.06,69.97,70.02,55730.0,66.7815,66.8483,66.7624,66.8101,55730.0
2024-03-28 15:50:00,70.02,70.03,69.97,70.01,116081.0,66.8101,66.8197,66.7624,66.8006,116081.0
2024-03-28 15:55:00,70.01,70.03,69.94,69.96,289833.0,66.8006,66.8197,66.7338,66.7529,289833.0
2024-04-01 09:30:00,70.16,70.19,69.8,69.96,60679.0,66.9437,66.9723,66.6002,66.7529,60679.0
2024-04-01 09:35:00,69.89,69.92,69.6,69.79,15309.0,66.6861,66.7147,66.4094,66.5907,15309.0
2024-04-01 09:40:00,69.81,69.81,69.6,69.64,37554.0,66.6098,66.6098,66.4094,66.4476,37554.0
2024-04-01 09:45:00,69.64,69.81,69.62,69.76,13750.0,66.4476,66.6098,66.4285,66.5621,13750.0
2024-04-01 09:50:00,69.76,69.93,69.7,69.87,20927.0,66.5621,66.7243,66.5048,66.667,20927.0
2024-04-01 09:55:00,69.86,70.03,69.86,70.0,7452.0,66.6575,66.8197,66.6575,66.791,7452.0
2024-04-01 10:00:00,70.0,70.08,69.96,70.07,23369.0,66.791,66.8674,66.7529,66.8578,23369.0
2024-04-01 10:05:00,70.09,70.15,69.97,70.05,20594.0,66.8769,66.9342,66.7624,66.8388,20594.0
2024-04-01 10:10:00,70.05,70.08,69.98,70.02,13892.0,66.8388,66.8674,66.772,66.8101,13892.0
2024-04-01 10:15:00,70.02,70.1,70.02,70.1,18048.0,66.8101,66.8865,66.8101,66.8865,18048.0
2024-04-01 10:20:00,70.1,70.14,70.06,70.07,18466.0,66.8865,66.9246,66.8483,66.8578,18466.0
2024-04-01 10:25:00,70.06,70.08,69.98,70.07,19073.0,66.8483,66.8674,66.772,66.8578,19073.0
2024-04-01 10:30:00,70.07,70.09,69.96,70.0,19774.0,66.8578,66.8769,66.7529,66.791,19774.0
2024-04-01 10:35:00,70.0,70.04,69.93,70.0,13140.0,66.791,66.8292,66.7243,66.791,13140.0
2024-04-01 10:40:00,70.0,70.0,69.9,69.92,16849.0,66.791,66.791,66.6956,66.7147,16849.0
2024-04-01 10:45:00,69.93,69.98,69.9,69.94,13628.0,66.7243,66.772,66.6956,66.7338,13628.0
2024-04-01 10:50:00,69.94,70.01,69.94,69.95,14449.0,66.7338,66.8006,66.7338,66.7433,14449.0
2024-04-01 10:55:00,69.96,70.04,69.94,69.94,16400.0,66.7529,66.8292,66.7338,66.7338,16400.0
2024-04-01 11:00:00,69.94,69.98,69.84,69.85,12048.0,66.7338,66.772,66.6384,66.6479,12048.0
2024-04-01 11:05:00,69.84,69.92,69.84,69.9,12473.0,66.6384,66.7147,66.6384,66.6956,12473.0
2024-04-01 11:10:00,69.9,69.94,69.88,69.9,12556.0,66.6956,66.7338,66.6765,66.6956,12556.0
2024-04-01 11:15:00,69.91,70.04,69.91,70.01,10874.0,66.7052,66.8292,66.7052,66.8006,10874.0
2024-04-01 11:20:00,70.02,70.1,70.01,70.08,17328.0,66.8101,66.8865,66.8006,66.8674,17328.0
2024-04-01 11:25:00,70.08,70.11,70.05,70.07,13346.0,66.8674,66.896,66.8388,66.8578,13346.0
2024-04-01 11:30:00,70.07,70.13,70.06,70.13,15620.0,66.8578,66.9151,66.8483,66.9151,15620.0
2024-04-01 11:35:00,70.12,70.2,70.1,70.2,11411.0,66.9055,66.9819,66.8865,66.9819,11411.0
2024-04-01 11:40:00,70.19,70.2,70.15,70.19,7805.0,66.9723,66.9819,66.9342,66.9723,7805.0
2024-04-01 11:45:00,70.18,70.18,70.09,70.09,21092.0,66.9628,66.9628,66.8769,66.8769,21092.0
2024-04-01 11:50:00,70.1,70.17,70.1,70.13,10493.0,66.8865,66.9533,66.8865,66.9151,10493.0
2024-04-01 11:55:00,70.12,70.18,70.11,70.15,17574.0,66.9055,66.9628,66.896,66.9342,17574.0
2024-04-01 12:00:00,70.15,70.18,70.13,70.17,15427.0,66.9342,66.9628,66.9151,66.9533,15427.0
2024-04-01 12:05:00,70.16,70.19,70.14,70.17,13498.0,66.9437,66.9723,66.9246,66.9533,13498.0
2024-04-01 12:10:00,70.17,70.17,70.09,70.12,163497.0,66.9533,66.9533,66.8769,66.9055,163497.0
2024-04-01 12:15:00,70.12,70.13,69.95,69.97,30676.0,66.9055,66.9151,66.7433,66.7624,30676.0
2024-04-01 12:20:00,69.98,70.13,69.97,70.11,17473.0,66.772,66.9151,66.7624,66.896,17473.0
2024-04-01 12:25:00,70.11,70.22,70.1,70.22,11050.0,66.896,67.001,66.8865,67.001,11050.0
2024-04-01 12:30:00,70.22,70.22,70.12,70.19,14864.0,67.001,67.001,66.9055,66.9723,14864.0
2024-04-01 12:35:00,70.2,70.22,70.18,70.21,15182.0,66.9819,67.001,66.9628,66.9914,15182.0
2024-04-01 12:40:00,70.22,70.25,70.19,70.21,18861.0,67.001,67.0296,66.9723,66.9914,18861.0
2024-04-01 12:45:00,70.2,70.22,70.18,70.2,13021.0,66.9819,67.001,66.9628,66.9819,13021.0
2024-04-01 12:50:00,70.2,70.24,70.19,70.21,19573.0,66.9819,67.02,66.9723,66.9914,19573.0
2024-04-01 12:55:00,70.2,70.21,70.18,70.2,13607.0,66.9819,66.9914,66.9628,66.9819,13607.0
2024-04-01 13:00:00,70.21,70.26,70.21,70.21,21272.0,66.9914,67.0391,66.9914,66.9914,21272.0
2024-04-01 13:05:00,70.2,70.26,70.19,70.22,12776.0,66.9819,67.0391,66.9723,67.001,12776.0
2024-04-01 13:10:00,70.22,70.24,70.21,70.24,17327.0,67.001,67.02,66.9914,67.02,17327.0
2024-04-01 13:15:00,70.24,70.25,70.21,70.22,8670.0,67.02,67.0296,66.9914,67.001,8670.0
2024-04-01 13:20:00,70.21,70.24,70.19,70.23,16918.0,66.9914,67.02,66.9723,67.0105,16918.0
2024-04-01 13:25:00,70.23,70.28,70.22,70.25,16913.0,67.0105,67.0582,67.001,67.0296,16913.0
2024-04-01 13:30:00,70.25,70.27,70.19,70.19,12916.0,67.0296,67.0487,66.9723,66.9723,12916.0
2024-04-01 13:35:00,70.2,70.23,70.18,70.2,14614.0,66.9819,67.0105,66.9628,66.9819,14614.0
2024-04-01 13:40:00,70.21,70.21,70.15,70.16,11980.0,66.9914,66.9914,66.9342,66.9437,11980.0
2024-04-01 13:45:00,70.16,70.2,70.15,70.17,8585.0,66.9437,66.9819,66.9342,66.9533,8585.0
2024-04-01 13:50:00,70.17,70.21,70.16,70.21,13664.0,66.9533,66.9914,66.9437,66.9914,13664.0
2024-04-01 13:55:00,70.2,70.21,70.18,70.2,11031.0,66.9819,66.9914,66.9628,66.9819,11031.0
2024-04-01 14:00:00,70.2,70.22,70.17,70.2,12630.0,66.9819,67.001,66.9533,66.9819,12630.0
2024-04-01 14:05:00,70.2,70.21,70.16,70.17,16727.0,66.9819,66.9914,66.9437,66.9533,16727.0
2024-04-01 14:10:00,70.17,70.17,70.13,70.14,10834.0,66.9533,66.9533,66.9151,66.9246,10834.0
2024-04-01 14:15:00,70.14,70.17,70.12,70.17,14837.0,66.9246,66.9533,66.9055,66.9533,14837.0
2024-04-01 14:20:00,70.17,70.22,70.17,70.2,9552.0,66.9533,67.001,66.9533,66.9819,9552.0
2024-04-01 14:25:00,70.21,70.25,70.2,70.23,11620.0,66.9914,67.0296,66.9819,67.0105,11620.0
2024-04-01 14:30:00,70.23,70.24,70.2,70.22,23812.0,67.0105,67.02,66.9819,67.001,23812.0
2024-04-01 14:35:00,70.22,70.23,70.16,70.17,9822.0,67.001,67.0105,66.9437,66.9533,9822.0
2024-04-01 14:40:00,70.18,70.28,70.17,70.2,101834.0,66.9628,67.0582,66.9533,66.9819,101834.0
2024-04-01 14:45:00,70.2,70.21,70.17,70.18,14392.0,66.9819,66.9914,66.9533,66.9628,14392.0
2024-04-01 14:50:00,70.19,70.2,70.16,70.17,14812.0,66.9723,66.9819,66.9437,66.9533,14812.0
2024-04-01 14:55:00,70.17,70.23,70.17,70.21,25841.0,66.9533,67.0105,66.9533,66.9914,25841.0
2024-04-01 15:00:00,70.21,70.23,70.19,70.2,22346.0,66.9914,67.0105,66.9723,66.9819,22346.0
2024-04-01 15:05:00,70.2,70.24,70.18,70.23,24555.0,66.9819,67.02,66.9628,67.0105,24555.0
2024-04-01 15:10:00,70.23,70.23,70.15,70.16,26216.0,67.0105,67.0105,66.9342,66.9437,26216.0
2024-04-01 15:15:00,70.15,70.18,70.14,70.15,23333.0,66.9342,66.9628,66.9246,66.9342,23333.0
2024-04-01 15:20:00,70.14,70.17,70.13,70.17,32343.0,66.9246,66.9533,66.9151,66.9533,32343.0
2024-04-01 15:25:00,70.16,70.2,70.14,70.17,31606.0,66.9437,66.9819,66.9246,66.9533,31606.0
2024-04-01 15:30:00,70.17,70.24,70.16,70.22,41768.0,66.9533,67.02,66.9437,67.001,41768.0
2024-04-01 15:35:00,70.22,70.23,70.19,70.22,30084.0,67.001,67.0105,66.9723,67.001,30084.0
2024-04-01 15:40:00,70.22,70.23,70.18,70.2,37011.0,67.001,67.0105,66.9628,66.9819,37011.0
2024-04-01 15:45:00,70.19,70.27,70.19,70.24,49833.0,66.9723,67.0487,66.9723,67.02,49833.0
2024-04-01 15:50:00,70.24,70.25,70.19,70.22,83435.0,67.02,67.0296,66.9723,67.001,83435.0
2024-04-01 15:55:00,70.21,70.21,70.06,70.12,231190.0,66.9914,66.9914,66.8483,66.9055,231190.0
2024-04-02 09:30:00,70.26,70.41,70.08,70.25,60802.0,67.0391,67.1823,66.8674,67.0296,60802.0
2024-04-02 09:35:00,70.2,70.38,70.18,70.35,78230.0,66.9819,67.1536,66.9628,67.125,78230.0
2024-04-02 09:40:00,70.36,70.49,70.25,70.26,24155.0,67.1345,67.2586,67.0296,67.0391,24155.0
2024-04-02 09:45:00,70.27,70.38,70.12,70.19,130153.0,67.0487,67.1536,66.9055,66.9723,130153.0
2024-04-02 09:50:00,70.2,70.22,70.1,70.19,35922.0,66.9819,67.001,66.8865,66.9723,35922.0
2024-04-02 09:55:00,70.18,70.27,70.09,70.23,26894.0,66.9628,67.0487,66.8769,67.0105,26894.0
2024-04-02 10:00:00,70.26,70.27,70.14,70.21,82829.0,67.0391,67.0487,66.9246,66.9914,82829.0
2024-04-02 10:05:00,70.21,70.21,69.93,69.95,17583.0,66.9914,66.9914,66.7243,66.7433,17583.0
2024-04-02 10:10:00,69.95,70.03,69.91,69.97,88133.0,66.7433,66.8197,66.7052,66.7624,88133.0
2024-04-02 10:15:00,70.0,70.18,69.99,70.15,31047.0,66.791,66.9628,66.7815,66.9342,31047.0
2024-04-02 10:20:00,70.16,70.22,70.15,70.17,13103.0,66.9437,67.001,66.9342,66.9533,13103.0
2024-04-02 10:25:00,70.18,70.3,70.15,70.27,54261.0,66.9628,67.0773,66.9342,67.0487,54261.0
2024-04-02 10:30:00,70.29,70.37,70.25,70.35,80062.0,67.0678,67.1441,67.0296,67.125,80062.0
2024-04-02 10:35:00,70.37,70.43,70.32,70.43,33058.0,67.1441,67.2013,67.0964,67.2013,33058.0
2024-04-02 10:40:00,70.43,70.45,70.38,70.42,16065.0,67.2013,67.2204,67.1536,67.1918,16065.0
2024-04-02 10:45:00,70.41,70.47,70.37,70.38,12545.0,67.1823,67.2395,67.1441,67.1536,12545.0
2024-04-02 10:50:00,70.39,70.46,70.37,70.41,8278.0,67.1632,67.23,67.1441,67.1823,8278.0
2024-04-02 10:55:00,70.43,70.5,70.42,70.45,11150.0,67.2013,67.2681,67.1918,67.2204,11150.0
2024-04-02 11:00:00,70.45,70.52,70.42,70.42,18513.0,67.2204,67.2872,67.1918,67.1918,18513.0
2024-04-02 11:05:00,70.41,70.44,70.3,70.3,11798.0,67.1823,67.2109,67.0773,67.0773,11798.0
2024-04-02 11:10:00,70.29,70.29,70.17,70.24,33950.0,67.0678,67.0678,66.9533,67.02,33950.0
2024-04-02 11:15:00,70.23,70.26,70.19,70.21,19538.0,67.0105,67.0391,66.9723,66.9914,19538.0
2024-04-02 11:20:00,70.22,70.25,70.17,70.17,14899.0,67.001,67.0296,66.9533,66.9533,14899.0
2024-04-02 11:25:00,70.17,70.29,70.16,70.26,15813.0,66.9533,67.0678,66.9437,67.0391,15813.0
2024-04-02 11:30:00,70.26,70.27,70.15,70.19,16094.0,67.0391,67.0487,66.9342,66.9723,16094.0
2024-04-02 11:35:00,70.19,70.23,70.07,70.08,19284.0,66.9723,67.0105,66.8578,66.8674,19284.0
2024-04-02 11:40:00,70.1,70.13,70.06,70.12,8702.0,66.8865,66.9151,66.8483,66.9055,8702.0
2024-04-02 11:45:00,70.12,70.15,70.11,70.13,9729.0,66.9055,66.9342,66.896,66.9151,9729.0
2024-04-02 11:50:00,70.13,70.13,70.07,70.1,22618.0,66.9151,66.9151,66.8578,66.8865,22618.0
2024-04-02 11:55:00,70.1,70.17,70.1,70.16,16983.0,66.8865,66.9533,66.8865,66.9437,16983.0
2024-04-02 12:00:00,70.17,70.18,70.12,70.12,9273.0,66.9533,66.9628,66.9055,66.9055,9273.0
2024-04-02 12:05:00,70.12,70.16,70.11,70.15,9913.0,66.9055,66.9437,66.896,66.9342,9913.0
2024-04-02 12:10:00,70.15,70.16,70.07,70.08,8958.0,66.9342,66.9437,66.8578,66.8674,8958.0
2024-04-02 12:15:00,70.09,70.13,70.09,70.12,9391.0,66.8769,66.9151,66.8769,66.9055,9391.0
2024-04-02 12:20:00,70.12,70.2,70.11,70.19,9104.0,66.9055,66.9819,66.896,66.9723,9104.0
2024-04-02 12:25:00,70.2,70.25,70.17,70.19,19362.0,66.9819,67.0296,66.9533,66.9723,19362.0
2024-04-02 12:30:00,70.2,70.24,70.19,70.22,12957.0,66.9819,67.02,66.9723,67.001,12957.0
2024-04-02 12:35:00,70.22,70.27,70.2,70.26,14147.0,67.001,67.0487,66.9819,67.0391,14147.0
2024-04-02 12:40:00,70.27,70.36,70.27,70.34,14399.0,67.0487,67.1345,67.0487,67.1155,14399.0
2024-04-02 12:45:00,70.34,70.38,70.31,70.37,16685.0,67.1155,67.1536,67.0868,67.1441,16685.0
2024-04-02 12:50:00,70.37,70.38,70.29,70.29,14582.0,67.1441,67.1536,67.0678,67.0678,14582.0
2024-04-02 12:55:00,70.29,70.31,70.25,70.27,11708.0,67.0678,67.0868,67.0296,67.0487,11708.0
2024-04-02 13:00:00,70.27,70.28,70.23,70.28,7305.0,67.0487,67.0582,67.0105,67.0582,7305.0
2024-04-02 13:05:00,70.27,70.29,70.23,70.24,12465.0,67.0487,67.0678,67.0105,67.02,12465.0
2024-04-02 13:10:00,70.25,70.29,70.24,70.27,16369.0,67.0296,67.0678,67.02,67.0487,16369.0
2024-04-02 13:15:00,70.28,70.38,70.27,70.37,11912.0,67.0582,67.1536,67.0487,67.1441,11912.0
2024-04-02 13:20:00,70.38,70.38,70.33,70.34,13549.0,67.1536,67.1536,67.1059,67.1155,13549.0
2024-04-02 13:25:00,70.34,70.39,70.34,70.35,17030.0,67.1155,67.1632,67.1155,67.125,17030.0
2024-04-02 13:30:00,70.34,70.37,70.32,70.34,23836.0,67.1155,67.1441,67.0964,67.1155,23836.0
2024-04-02 13:35:00,70.34,70.36,70.33,70.34,25614.0,67.1155,67.1345,67.1059,67.1155,25614.0
2024-04-02 13:40:00,70.34,70.41,70.33,70.4,19202.0,67.1155,67.1823,67.1059,67.1727,19202.0
2024-04-02 13:45:00,70.4,70.47,70.39,70.46,11887.0,67.1727,67.2395,67.1632,67.23,11887.0
2024-04-02 13:50:00,70.46,70.47,70.41,70.45,18873.0,67.23,67.2395,67.1823,67.2204,18873.0
2024-04-02 13:55:00,70.45,70.53,70.43,70.5,19174.0,67.2204,67.2968,67.2013,67.2681,19174.0
2024-04-02 14:00:00,70.5,70.51,70.46,70.48,43385.0,67.2681,67.2777,67.23,67.249,43385.0
2024-04-02 14:05:00,70.48,70.53,70.47,70.53,25175.0,67.249,67.2968,67.2395,67.2968,25175.0
2024-04-02 14:10:00,70.53,70.61,70.53,70.58,17161.0,67.2968,67.3731,67.2968,67.3445,17161.0
2024-04-02 14:15:00,70.58,70.58,70.48,70.49,13867.0,67.3445,67.3445,67.249,67.2586,13867.0
2024-04-02 14:20:00,70.5,70.51,70.47,70.49,17047.0,67.2681,67.2777,67.2395,67.2586,17047.0
2024-04-02 14:25:00,70.49,70.54,70.49,70.53,12239.0,67.2586,67.3063,67.2586,67.2968,12239.0
2024-04-02 14:30:00,70.53,70.56,70.5,70.56,17141.0,67.2968,67.3254,67.2681,67.3254,17141.0
2024-04-02 14:35:00,70.56,70.6,70.55,70.59,18851.0,67.3254,67.3635,67.3158,67.354,18851.0
2024-04-02 14:40:00,70.59,70.6,70.56,70.56,17280.0,67.354,67.3635,67.3254,67.3254,17280.0
2024-04-02 14:45:00,70.56,70.57,70.51,70.51,18228.0,67.3254,67.3349,67.2777,67.2777,18228.0
2024-04-02 14:50:00,70.51,70.52,70.48,70.52,15068.0,67.2777,67.2872,67.249,67.2872,15068.0
2024-04-02 14:55:00,70.52,70.53,70.48,70.49,18481.0,67.2872,67.2968,67.249,67.2586,18481.0
2024-04-02 15:00:00,70.48,70.49,70.44,70.48,15684.0,67.249,67.2586,67.2109,67.249,15684.0
2024-04-02 15:05:00,70.48,70.54,70.43,70.45,23671.0,67.249,67.3063,67.2013,67.2204,23671.0
2024-04-02 15:10:00,70.45,70.48,70.37,70.44,33247.0,67.2204,67.249,67.1441,67.2109,33247.0
2024-04-02 15:15:00,70.44,70.52,70.42,70.48,28259.0,67.2109,67.2872,67.1918,67.249,28259.0
2024-04-02 15:20:00,70.48,70.49,70.4,70.41,15188.0,67.249,67.2586,67.1727,67.1823,15188.0
2024-04-02 15:25:00,70.41,70.42,70.36,70.38,19740.0,67.1823,67.1918,67.1345,67.1536,19740.0
2024-04-02 15:30:00,70.38,70.42,70.34,70.41,20007.0,67.1536,67.1918,67.1155,67.1823,20007.0
2024-04-02 15:35:00,70.41,70.42,70.35,70.37,22028.0,67.1823,67.1918,67.125,67.1441,22028.0
2024-04-02 15:40:00,70.36,70.42,70.34,70.42,31479.0,67.1345,67.1918,67.1155,67.1918,31479.0
2024-04-02 15:45:00,70.42,70.52,70.39,70.52,70997.0,67.1918,67.2872,67.1632,67.2872,70997.0
2024-04-02 15:50:00,70.52,70.52,70.43,70.51,93182.0,67.2872,67.2872,67.2013,67.2777,93182.0
2024-04-02 15:55:00,70.51,70.6,70.43,70.57,316619.0,67.2777,67.3635,67.2013,67.3349,316619.0
2024-04-03 09:30:00,70.34,70.48,70.1,70.11,65143.0,67.1155,67.249,66.8865,66.896,65143.0
2024-04-03 09:35:00,70.09,70.09,69.81,69.89,25509.0,66.8769,66.8769,66.6098,66.6861,25509.0
2024-04-03 09:40:00,69.89,69.97,69.83,69.96,19649.0,66.6861,66.7624,66.6288,66.7529,19649.0
2024-04-03 09:45:00,69.95,70.16,69.94,70.14,23565.0,66.7433,66.9437,66.7338,66.9246,23565.0
2024-04-03 09:50:00,70.16,70.2,70.07,70.09,11076.0,66.9437,66.9819,66.8578,66.8769,11076.0
2024-04-03 09:55:00,70.07,70.16,69.96,70.03,15794.0,66.8578,66.9437,66.7529,66.8197,15794.0
2024-04-03 10:00:00,70.01,70.02,69.88,69.89,29680.0,66.8006,66.8101,66.6765,66.6861,29680.0
2024-04-03 10:05:00,69.9,70.0,69.87,70.0,19169.0,66.6956,66.791,66.667,66.791,19169.0
2024-04-03 10:10:00,70.0,70.01,69.94,70.01,17790.0,66.791,66.8006,66.7338,66.8006,17790.0
2024-04-03 10:15:00,70.0,70.0,69.86,69.86,19797.0,66.791,66.791,66.6575,66.6575,19797.0
2024-04-03 10:20:00,69.85,69.85,69.67,69.7,17847.0,66.6479,66.6479,66.4762,66.5048,17847.0
2024-04-03 10:25:00,69.7,69.74,69.69,69.71,14969.0,66.5048,66.543,66.4953,66.5143,14969.0
2024-04-03 10:30:00,69.7,69.71,69.45,69.46,30307.0,66.5048,66.5143,66.2663,66.2758,30307.0
2024-04-03 10:35:00,69.47,69.55,69.42,69.47,40495.0,66.2853,66.3617,66.2376,66.2853,40495.0
2024-04-03 10:40:00,69.47,69.47,69.29,69.29,63529.0,66.2853,66.2853,66.1136,66.1136,63529.0
2024-04-03 10:45:00,69.3,69.3,69.2,69.25,31013.0,66.1231,66.1231,66.0277,66.0754,31013.0
2024-04-03 10:50:00,69.28,69.52,69.28,69.51,18700.0,66.1041,66.3331,66.1041,66.3235,18700.0
2024-04-03 10:55:00,69.52,69.56,69.46,69.53,19540.0,66.3331,66.3712,66.2758,66.3426,19540.0
2024-04-03 11:00:00,69.52,69.72,69.52,69.66,27180.0,66.3331,66.5239,66.3331,66.4666,27180.0
2024-04-03 11:05:00,69.67,69.7,69.6,69.62,43491.0,66.4762,66.5048,66.4094,66.4285,43491.0
2024-04-03 11:10:00,69.63,69.64,69.51,69.55,21222.0,66.438,66.4476,66.3235,66.3617,21222.0
2024-04-03 11:15:00,69.55,69.6,69.52,69.56,25451.0,66.3617,66.4094,66.3331,66.3712,25451.0
2024-04-03 11:20:00,69.56,69.57,69.47,69.48,16424.0,66.3712,66.3808,66.2853,66.2949,16424.0
2024-04-03 11:25:00,69.48,69.55,69.4,69.51,41590.0,66.2949,66.3617,66.2186,66.3235,41590.0
2024-04-03 11:30:00,69.51,69.51,69.32,69.32,24815.0,66.3235,66.3235,66.1422,66.1422,24815.0
2024-04-03 11:35:00,69.31,69.35,69.26,69.31,15411.0,66.1327,66.1708,66.085,66.1327,15411.0
2024-04-03 11:40:00,69.3,69.38,69.27,69.28,43220.0,66.1231,66.1995,66.0945,66.1041,43220.0
2024-04-03 11:45:00,69.28,69.28,69.15,69.24,29229.0,66.1041,66.1041,65.98,66.0659,29229.0
2024-04-03 11:50:00,69.25,69.27,69.18,69.22,23659.0,66.0754,66.0945,66.0086,66.0468,23659.0
2024-04-03 11:55:00,69.22,69.29,69.2,69.23,13421.0,66.0468,66.1136,66.0277,66.0563,13421.0
2024-04-03 12:00:00,69.22,69.32,69.2,69.28,55074.0,66.0468,66.1422,66.0277,66.1041,55074.0
2024-04-03 12:05:00,69.29,69.4,69.29,69.36,34819.0,66.1136,66.2186,66.1136,66.1804,34819.0
2024-04-03 12:10:00,69.36,69.42,69.34,69.42,15966.0,66.1804,66.2376,66.1613,66.2376,15966.0
2024-04-03 12:15:00,69.42,69.49,69.36,69.42,22466.0,66.2376,66.3044,66.1804,66.2376,22466.0
2024-04-03 12:20:00,69.43,69.53,69.37,69.52,19819.0,66.2472,66.3426,66.1899,66.3331,19819.0
2024-04-03 12:25:00,69.53,69.53,69.42,69.45,18546.0,66.3426,66.3426,66.2376,66.2663,18546.0
2024-04-03 12:30:00,69.45,69.47,69.37,69.38,11103.0,66.2663,66.2853,66.1899,66.1995,11103.0
2024-04-03 12:35:00,69.38,69.41,69.33,69.34,20729.0,66.1995,66.2281,66.1518,66.1613,20729.0
2024-04-03 12:40:00,69.35,69.42,69.32,69.42,21769.0,66.1708,66.2376,66.1422,66.2376,21769.0
2024-04-03 12:45:00,69.41,69.45,69.39,69.44,11691.0,66.2281,66.2663,66.209,66.2567,11691.0
2024-04-03 12:50:00,69.45,69.46,69.4,69.44,24141.0,66.2663,66.2758,66.2186,66.2567,24141.0
2024-04-03 12:55:00,69.44,69.5,69.43,69.44,17642.0,66.2567,66.314,66.2472,66.2567,17642.0
2024-04-03 13:00:00,69.44,69.45,69.4,69.44,17886.0,66.2567,66.2663,66.2186,66.2567,17886.0
2024-04-03 13:05:00,69.43,69.45,69.38,69.45,23710.0,66.2472,66.2663,66.1995,66.2663,23710.0
2024-04-03 13:10:00,69.45,69.5,69.39,69.49,17888.0,66.2663,66.314,66.209,66.3044,17888.0
2024-04-03 13:15:00,69.49,69.52,69.47,69.49,12931.0,66.3044,66.3331,66.2853,66.3044,12931.0
2024-04-03 13:20:00,69.5,69.52,69.49,69.52,17408.0,66.314,66.3331,66.3044,66.3331,17408.0
2024-04-03 13:25:00,69.51,69.51,69.46,69.47,14270.0,66.3235,66.3235,66.2758,66.2853,14270.0
2024-04-03 13:30:00,69.48,69.48,69.37,69.42,19753.0,66.2949,66.2949,66.1899,66.2376,19753.0
2024-04-03 13:35:00,69.42,69.47,69.42,69.45,21998.0,66.2376,66.2853,66.2376,66.2663,21998.0
2024-04-03 13:40:00,69.45,69.47,69.42,69.45,23179.0,66.2663,66.2853,66.2376,66.2663,23179.0
2024-04-03 13:45:00,69.45,69.46,69.35,69.38,25488.0,66.2663,66.2758,66.1708,66.1995,25488.0
2024-04-03 13:50:00,69.38,69.38,69.29,69.36,51647.0,66.1995,66.1995,66.1136,66.1804,51647.0
2024-04-03 13:55:00,69.37,69.42,69.33,69.36,16764.0,66.1899,66.2376,66.1518,66.1804,16764.0
2024-04-03 14:00:00,69.36,69.36,69.3,69.34,15907.0,66.1804,66.1804,66.1231,66.1613,15907.0
2024-04-03 14:05:00,69.34,69.36,69.32,69.34,11655.0,66.1613,66.1804,66.1422,66.1613,11655.0
2024-04-03 14:10:00,69.34,69.36,69.32,69.33,19417.0,66.1613,66.1804,66.1422,66.1518,19417.0
2024-04-03 14:15:00,69.33,69.37,69.32,69.37,23162.0,66.1518,66.1899,66.1422,66.1899,23162.0
2024-04-03 14:20:00,69.38,69.38,69.31,69.34,13609.0,66.1995,66.1995,66.1327,66.1613,13609.0
2024-04-03 14:25:00,69.34,69.36,69.32,69.34,16632.0,66.1613,66.1804,66.1422,66.1613,16632.0
2024-04-03 14:30:00,69.33,69.34,69.3,69.33,19379.0,66.1518,66.1613,66.1231,66.1518,19379.0
2024-04-03 14:35:00,69.33,69.38,69.33,69.38,12664.0,66.1518,66.1995,66.1518,66.1995,12664.0
2024-04-03 14:40:00,69.37,69.4,69.36,69.39,18680.0,66.1899,66.2186,66.1804,66.209,18680.0
2024-04-03 14:45:00,69.4,69.45,69.39,69.41,16600.0,66.2186,66.2663,66.209,66.2281,16600.0
2024-04-03 14:50:00,69.42,69.46,69.39,69.44,26768.0,66.2376,66.2758,66.209,66.2567,26768.0
2024-04-03 14:55:00,69.45,69.47,69.41,69.44,18421.0,66.2663,66.2853,66.2281,66.2567,18421.0
2024-04-03 15:00:00,69.44,69.44,69.29,69.3,23232.0,66.2567,66.2567,66.1136,66.1231,23232.0
2024-04-03 15:05:00,69.3,69.39,69.3,69.35,21573.0,66.1231,66.209,66.1231,66.1708,21573.0
2024-04-03 15:10:00,69.35,69.36,69.27,69.31,36884.0,66.1708,66.1804,66.0945,66.1327,36884.0
2024-04-03 15:15:00,69.31,69.33,69.18,69.23,41940.0,66.1327,66.1518,66.0086,66.0563,41940.0
2024-04-03 15:20:00,69.24,69.29,69.21,69.28,29628.0,66.0659,66.1136,66.0373,66.1041,29628.0
2024-04-03 15:25:00,69.28,69.32,69.27,69.31,30811.0,66.1041,66.1422,66.0945,66.1327,30811.0
2024-04-03 15:30:00,69.31,69.35,69.28,69.34,34804.0,66.1327,66.1708,66.1041,66.1613,34804.0
2024-04-03 15:35:00,69.35,69.35,69.27,69.28,39968.0,66.1708,66.1708,66.0945,66.1041,39968.0
2024-04-03 15:40:00,69.27,69.27,69.2,69.21,42758.0,66.0945,66.0945,66.0277,66.0373,42758.0
2024-04-03 15:45:00,69.22,69.26,69.16,69.17,77471.0,66.0468,66.085,65.9896,65.9991,77471.0
2024-04-03 15:50:00,69.17,69.19,69.1,69.13,83794.0,65.9991,66.0182,65.9323,65.9609,83794.0
2024-04-03 15:55:00,69.13,69.16,68.97,68.98,427469.0,65.9609,65.9896,65.8083,65.8178,427469.0
2024-04-04 09:30:00,69.38,69.5,69.12,69.12,50977.0,66.1995,66.314,65.9514,65.9514,50977.0
2024-04-04 09:35:00,69.11,69.21,68.92,69.09,20271.0,65.9418,66.0373,65.7606,65.9228,20271.0
2024-04-04 09:40:00,69.09,69.49,69.09,69.48,15177.0,65.9228,66.3044,65.9228,66.2949,15177.0
2024-04-04 09:45:00,69.47,69.75,69.43,69.58,36489.0,66.2853,66.5525,66.2472,66.3903,36489.0
2024-04-04 09:50:00,69.56,69.74,69.56,69.7,23272.0,66.3712,66.543,66.3712,66.5048,23272.0
2024-04-04 09:55:00,69.7,69.79,69.62,69.77,15598.0,66.5048,66.5907,66.4285,66.5716,15598.0
2024-04-04 10:00:00,69.77,69.87,69.71,69.71,36235.0,66.5716,66.667,66.5143,66.5143,36235.0
2024-04-04 10:05:00,69.72,69.76,69.62,69.68,16046.0,66.5239,66.5621,66.4285,66.4857,16046.0
2024-04-04 10:10:00,69.68,69.82,69.66,69.79,22881.0,66.4857,66.6193,66.4666,66.5907,22881.0
2024-04-04 10:15:00,69.78,69.79,69.69,69.78,17329.0,66.5811,66.5907,66.4953,66.5811,17329.0
2024-04-04 10:20:00,69.78,69.88,69.75,69.76,19862.0,66.5811,66.6765,66.5525,66.5621,19862.0
2024-04-04 10:25:00,69.75,69.79,69.7,69.72,14628.0,66.5525,66.5907,66.5048,66.5239,14628.0
2024-04-04 10:30:00,69.72,69.75,69.55,69.56,31395.0,66.5239,66.5525,66.3617,66.3712,31395.0
2024-04-04 10:35:00,69.56,69.56,69.38,69.39,29972.0,66.3712,66.3712,66.1995,66.209,29972.0
2024-04-04 10:40:00,69.39,69.62,69.37,69.62,21263.0,66.209,66.4285,66.1899,66.4285,21263.0
2024-04-04 10:45:00,69.61,69.74,69.6,69.7,14454.0,66.4189,66.543,66.4094,66.5048,14454.0
2024-04-04 10:50:00,69.69,69.75,69.68,69.74,18836.0,66.4953,66.5525,66.4857,66.543,18836.0
2024-04-04 10:55:00,69.75,69.8,69.71,69.77,15009.0,66.5525,66.6002,66.5143,66.5716,15009.0
2024-04-04 11:00:00,69.77,69.77,69.69,69.74,9996.0,66.5716,66.5716,66.4953,66.543,9996.0
2024-04-04 11:05:00,69.73,69.84,69.72,69.81,19712.0,66.5334,66.6384,66.5239,66.6098,19712.0
2024-04-04 11:10:00,69.81,69.82,69.76,69.82,15630.0,66.6098,66.6193,66.5621,66.6193,15630.0
2024-04-04 11:15:00,69.81,69.86,69.75,69.82,10787.0,66.6098,66.6575,66.5525,66.6193,10787.0
2024-04-04 11:20:00,69.81,69.82,69.76,69.81,10907.0,66.6098,66.6193,66.5621,66.6098,10907.0
2024-04-04 11:25:00,69.81,69.81,69.73,69.75,13851.0,66.6098,66.6098,66.5334,66.5525,13851.0
2024-04-04 11:30:00,69.75,69.89,69.71,69.89,17505.0,66.5525,66.6861,66.5143,66.6861,17505.0
2024-04-04 11:35:00,69.88,69.95,69.86,69.91,31418.0,66.6765,66.7433,66.6575,66.7052,31418.0
2024-04-04 11:40:00,69.92,69.93,69.88,69.92,25831.0,66.7147,66.7243,66.6765,66.7147,25831.0
2024-04-04 11:45:00,69.92,69.92,69.78,69.8,26083.0,66.7147,66.7147,66.5811,66.6002,26083.0
2024-04-04 11:50:00,69.8,69.86,69.76,69.83,17635.0,66.6002,66.6575,66.5621,66.6288,17635.0
2024-04-04 11:55:00,69.82,69.87,69.76,69.78,32808.0,66.6193,66.667,66.5621,66.5811,32808.0
2024-04-04 12:00:00,69.78,69.83,69.75,69.82,22972.0,66.5811,66.6288,66.5525,66.6193,22972.0
2024-04-04 12:05:00,69.81,69.86,69.78,69.8,21261.0,66.6098,66.6575,66.5811,66.6002,21261.0
2024-04-04 12:10:00,69.8,69.83,69.78,69.81,11574.0,66.6002,66.6288,66.5811,66.6098,11574.0
2024-04-04 12:15:00,69.81,69.85,69.79,69.79,19627.0,66.6098,66.6479,66.5907,66.5907,19627.0
2024-04-04 12:20:00,69.79,69.8,69.74,69.79,14139.0,66.5907,66.6002,66.543,66.5907,14139.0
2024-04-04 12:25:00,69.78,69.8,69.76,69.78,13405.0,66.5811,66.6002,66.5621,66.5811,13405.0
2024-04-04 12:30:00,69.78,69.84,69.75,69.81,19308.0,66.5811,66.6384,66.5525,66.6098,19308.0
2024-04-04 12:35:00,69.81,69.85,69.79,69.83,8101.0,66.6098,66.6479,66.5907,66.6288,8101.0
2024-04-04 12:40:00,69.83,69.84,69.77,69.81,7897.0,66.6288,66.6384,66.5716,66.6098,7897.0
2024-04-04 12:45:00,69.82,69.88,69.81,69.84,16780.0,66.6193,66.6765,66.6098,66.6384,16780.0
2024-04-04 12:50:00,69.84,69.84,69.81,69.83,10419.0,66.6384,66.6384,66.6098,66.6288,10419.0
2024-04-04 12:55:00,69.83,69.84,69.77,69.81,15545.0,66.6288,66.6384,66.5716,66.6098,15545.0
2024-04-04 13:00:00,69.82,69.92,69.82,69.92,10962.0,66.6193,66.7147,66.6193,66.7147,10962.0
2024-04-04 13:05:00,69.93,69.94,69.92,69.93,13082.0,66.7243,66.7338,66.7147,66.7243,13082.0
2024-04-04 13:10:00,69.94,69.95,69.89,69.9,14670.0,66.7338,66.7433,66.6861,66.6956,14670.0
2024-04-04 13:15:00,69.89,69.9,69.81,69.86,11069.0,66.6861,66.6956,66.6098,66.6575,11069.0
2024-04-04 13:20:00,69.86,69.89,69.84,69.84,11463.0,66.6575,66.6861,66.6384,66.6384,11463.0
2024-04-04 13:25:00,69.85,69.92,69.85,69.92,12653.0,66.6479,66.7147,66.6479,66.7147,12653.0
2024-04-04 13:30:00,69.91,69.91,69.84,69.86,9099.0,66.7052,66.7052,66.6384,66.6575,9099.0
2024-04-04 13:35:00,69.85,69.87,69.83,69.85,17323.0,66.6479,66.667,66.6288,66.6479,17323.0
2024-04-04 13:40:00,69.83,69.85,69.81,69.84,12156.0,66.6288,66.6479,66.6098,66.6384,12156.0
2024-04-04 13:45:00,69.83,69.85,69.82,69.83,10595.0,66.6288,66.6479,66.6193,66.6288,10595.0
2024-04-04 13:50:00,69.83,69.83,69.78,69.81,12744.0,66.6288,66.6288,66.5811,66.6098,12744.0
2024-04-04 13:55:00,69.81,69.89,69.81,69.89,14364.0,66.6098,66.6861,66.6098,66.6861,14364.0
2024-04-04 14:00:00,69.89,69.9,69.83,69.89,19297.0,66.6861,66.6956,66.6288,66.6861,19297.0
2024-04-04 14:05:00,69.89,69.91,69.78,69.81,27280.0,66.6861,66.7052,66.5811,66.6098,27280.0
2024-04-04 14:10:00,69.79,69.87,69.78,69.78,22449.0,66.5907,66.667,66.5811,66.5811,22449.0
2024-04-04 14:15:00,69.78,69.8,69.75,69.75,17127.0,66.5811,66.6002,66.5525,66.5525,17127.0
2024-04-04 14:20:00,69.75,69.83,69.7,69.81,18092.0,66.5525,66.6288,66.5048,66.6098,18092.0
2024-04-04 14:25:00,69.81,69.81,69.69,69.69,20631.0,66.6098,66.6098,66.4953,66.4953,20631.0
2024-04-04 14:30:00,69.67,69.67,69.62,69.62,18206.0,66.4762,66.4762,66.4285,66.4285,18206.0
2024-04-04 14:35:00,69.63,69.68,69.6,69.66,18505.0,66.438,66.4857,66.4094,66.4666,18505.0
2024-04-04 14:40:00,69.66,69.8,69.65,69.79,30461.0,66.4666,66.6002,66.4571,66.5907,30461.0
2024-04-04 14:45:00,69.78,69.84,69.76,69.84,29984.0,66.5811,66.6384,66.5621,66.6384,29984.0
2024-04-04 14:50:00,69.84,69.94,69.81,69.92,29732.0,66.6384,66.7338,66.6098,66.7147,29732.0
2024-04-04 14:55:00,69.92,69.96,69.89,69.94,39149.0,66.7147,66.7529,66.6861,66.7338,39149.0
2024-04-04 15:00:00,69.94,70.09,69.93,70.08,87986.0,66.7338,66.8769,66.7243,66.8674,87986.0
2024-04-04 15:05:00,70.1,70.23,70.08,70.2,54531.0,66.8865,67.0105,66.8674,66.9819,54531.0
2024-04-04 15:10:00,70.2,70.4,70.17,70.38,68423.0,66.9819,67.1727,66.9533,67.1536,68423.0
2024-04-04 15:15:00,70.38,70.39,70.17,70.19,55787.0,67.1536,67.1632,66.9533,66.9723,55787.0
2024-04-04 15:20:00,70.19,70.28,70.17,70.17,54032.0,66.9723,67.0582,66.9533,66.9533,54032.0
2024-04-04 15:25:00,70.17,70.24,70.14,70.2,48360.0,66.9533,67.02,66.9246,66.9819,48360.0
2024-04-04 15:30:00,70.2,70.23,70.09,70.12,74484.0,66.9819,67.0105,66.8769,66.9055,74484.0
2024-04-04 15:35:00,70.12,70.25,70.08,70.2,74382.0,66.9055,67.0296,66.8674,66.9819,74382.0
2024-04-04 15:40:00,70.2,70.24,70.12,70.15,140746.0,66.9819,67.02,66.9055,66.9342,140746.0
2024-04-04 15:45:00,70.15,70.3,70.15,70.3,94578.0,66.9342,67.0773,66.9342,67.0773,94578.0
2024-04-04 15:50:00,70.3,70.42,70.28,70.41,178320.0,67.0773,67.1918,67.0582,67.1823,178320.0
2024-04-04 15:55:00,70.42,70.53,70.36,70.39,480623.0,67.1918,67.2968,67.1345,67.1632,480623.0
2024-04-05 09:30:00,70.19,70.53,70.1,70.33,73509.0,66.9723,67.2968,66.8865,67.1059,73509.0
2024-04-05 09:35:00,70.35,70.4,70.16,70.28,18011.0,67.125,67.1727,66.9437,67.0582,18011.0
2024-04-05 09:40:00,70.27,70.28,69.92,70.11,38128.0,67.0487,67.0582,66.7147,66.896,38128.0
2024-04-05 09:45:00,70.12,70.14,69.94,70.04,28626.0,66.9055,66.9246,66.7338,66.8292,28626.0
2024-04-05 09:50:00,70.04,70.04,69.78,69.81,22729.0,66.8292,66.8292,66.5811,66.6098,22729.0
2024-04-05 09:55:00,69.81,69.93,69.67,69.69,31489.0,66.6098,66.7243,66.4762,66.4953,31489.0
2024-04-05 10:00:00,69.69,69.74,69.58,69.7,70758.0,66.4953,66.543,66.3903,66.5048,70758.0
2024-04-05 10:05:00,69.69,69.84,69.67,69.7,31442.0,66.4953,66.6384,66.4762,66.5048,31442.0
2024-04-05 10:10:00,69.7,69.8,69.7,69.78,33525.0,66.5048,66.6002,66.5048,66.5811,33525.0
2024-04-05 10:15:00,69.79,69.81,69.71,69.76,25475.0,66.5907,66.6098,66.5143,66.5621,25475.0
2024-04-05 10:20:00,69.76,69.85,69.69,69.82,31655.0,66.5621,66.6479,66.4953,66.6193,31655.0
2024-04-05 10:25:00,69.82,69.88,69.79,69.87,26589.0,66.6193,66.6765,66.5907,66.667,26589.0
2024-04-05 10:30:00,69.87,69.87,69.77,69.78,53166.0,66.667,66.667,66.5716,66.5811,53166.0
2024-04-05 10:35:00,69.77,69.79,69.66,69.69,37896.0,66.5716,66.5907,66.4666,66.4953,37896.0
2024-04-05 10:40:00,69.7,69.85,69.63,69.81,28390.0,66.5048,66.6479,66.438,66.6098,28390.0
2024-04-05 10:45:00,69.82,69.95,69.75,69.89,25569.0,66.6193,66.7433,66.5525,66.6861,25569.0
2024-04-05 10:50:00,69.89,69.93,69.8,69.81,24350.0,66.6861,66.7243,66.6002,66.6098,24350.0
2024-04-05 10:55:00,69.79,69.82,69.7,69.7,21637.0,66.5907,66.6193,66.5048,66.5048,21637.0
2024-04-05 11:00:00,69.7,69.71,69.63,69.64,18794.0,66.5048,66.5143,66.438,66.4476,18794.0
2024-04-05 11:05:00,69.64,69.74,69.64,69.71,15602.0,66.4476,66.543,66.4476,66.5143,15602.0
2024-04-05 11:10:00,69.72,69.8,69.68,69.77,14287.0,66.5239,66.6002,66.4857,66.5716,14287.0
2024-04-05 11:15:00,69.76,69.79,69.7,69.78,18755.0,66.5621,66.5907,66.5048,66.5811,18755.0
2024-04-05 11:20:00,69.78,69.85,69.77,69.78,22379.0,66.5811,66.6479,66.5716,66.5811,22379.0
2024-04-05 11:25:00,69.78,69.84,69.75,69.84,15113.0,66.5811,66.6384,66.5525,66.6384,15113.0
2024-04-05 11:30:00,69.84,69.89,69.81,69.83,15879.0,66.6384,66.6861,66.6098,66.6288,15879.0
2024-04-05 11:35:00,69.82,69.82,69.59,69.61,26982.0,66.6193,66.6193,66.3998,66.4189,26982.0
2024-04-05 11:40:00,69.62,69.71,69.62,69.7,13137.0,66.4285,66.5143,66.4285,66.5048,13137.0
2024-04-05 11:45:00,69.7,69.79,69.69,69.77,16170.0,66.5048,66.5907,66.4953,66.5716,16170.0
2024-04-05 11:50:00,69.8,69.84,69.79,69.84,14569.0,66.6002,66.6384,66.5907,66.6384,14569.0
2024-04-05 11:55:00,69.84,69.94,69.84,69.93,12170.0,66.6384,66.7338,66.6384,66.7243,12170.0
2024-04-05 12:00:00,69.93,69.95,69.83,69.83,15156.0,66.7243,66.7433,66.6288,66.6288,15156.0
2024-04-05 12:05:00,69.82,69.87,69.8,69.87,16089.0,66.6193,66.667,66.6002,66.667,16089.0
2024-04-05 12:10:00,69.87,69.9,69.82,69.85,10379.0,66.667,66.6956,66.6193,66.6479,10379.0
2024-04-05 12:15:00,69.85,69.91,69.85,69.88,16398.0,66.6479,66.7052,66.6479,66.6765,16398.0
2024-04-05 12:20:00,69.88,69.93,69.87,69.89,13587.0,66.6765,66.7243,66.667,66.6861,13587.0
2024-04-05 12:25:00,69.89,69.93,69.87,69.92,15044.0,66.6861,66.7243,66.667,66.7147,15044.0
2024-04-05 12:30:00,69.92,69.93,69.79,69.82,18153.0,66.7147,66.7243,66.5907,66.6193,18153.0
2024-04-05 12:35:00,69.83,69.9,69.79,69.79,13276.0,66.6288,66.6956,66.5907,66.5907,13276.0
2024-04-05 12:40:00,69.79,69.83,69.78,69.78,11529.0,66.5907,66.6288,66.5811,66.5811,11529.0
2024-04-05 12:45:00,69.79,69.8,69.74,69.75,18253.0,66.5907,66.6002,66.543,66.5525,18253.0
2024-04-05 12:50:00,69.76,69.8,69.75,69.79,10721.0,66.5621,66.6002,66.5525,66.5907,10721.0
2024-04-05 12:55:00,69.8,69.84,69.75,69.76,12856.0,66.6002,66.6384,66.5525,66.5621,12856.0
2024-04-05 13:00:00,69.75,69.76,69.69,69.7,9788.0,66.5525,66.5621,66.4953,66.5048,9788.0
2024-04-05 13:05:00,69.7,69.7,69.63,69.65,23408.0,66.5048,66.5048,66.438,66.4571,23408.0
2024-04-05 13:10:00,69.63,69.68,69.61,69.64,25341.0,66.438,66.4857,66.4189,66.4476,25341.0
2024-04-05 13:15:00,69.65,69.65,69.55,69.56,21293.0,66.4571,66.4571,66.3617,66.3712,21293.0
2024-04-05 13:20:00,69.56,69.58,69.5,69.5,25428.0,66.3712,66.3903,66.314,66.314,25428.0
2024-04-05 13:25:00,69.51,69.56,69.45,69.55,36469.0,66.3235,66.3712,66.2663,66.3617,36469.0
2024-04-05 13:30:00,69.56,69.56,69.5,69.51,15730.0,66.3712,66.3712,66.314,66.3235,15730.0
2024-04-05 13:35:00,69.51,69.55,69.5,69.53,13077.0,66.3235,66.3617,66.314,66.3426,13077.0
2024-04-05 13:40:00,69.53,69.58,69.51,69.55,18723.0,66.3426,66.3903,66.3235,66.3617,18723.0
2024-04-05 13:45:00,69.54,69.58,69.53,69.54,24052.0,66.3521,66.3903,66.3426,66.3521,24052.0
2024-04-05 13:50:00,69.54,69.63,69.54,69.59,22394.0,66.3521,66.438,66.3521,66.3998,22394.0
2024-04-05 13:55:00,69.59,69.6,69.54,69.57,18817.0,66.3998,66.4094,66.3521,66.3808,18817.0
2024-04-05 14:00:00,69.58,69.58,69.49,69.5,22108.0,66.3903,66.3903,66.3044,66.314,22108.0
2024-04-05 14:05:00,69.5,69.55,69.48,69.55,17264.0,66.314,66.3617,66.2949,66.3617,17264.0
2024-04-05 14:10:00,69.55,69.57,69.53,69.55,15790.0,66.3617,66.3808,66.3426,66.3617,15790.0
2024-04-05 14:15:00,69.55,69.63,69.55,69.61,19864.0,66.3617,66.438,66.3617,66.4189,19864.0
2024-04-05 14:20:00,69.62,69.64,69.58,69.58,9472.0,66.4285,66.4476,66.3903,66.3903,9472.0
2024-04-05 14:25:00,69.58,69.61,69.55,69.57,16340.0,66.3903,66.4189,66.3617,66.3808,16340.0
2024-04-05 14:30:00,69.56,69.6,69.54,69.55,25082.0,66.3712,66.4094,66.3521,66.3617,25082.0
2024-04-05 14:35:00,69.53,69.62,69.52,69.62,12838.0,66.3426,66.4285,66.3331,66.4285,12838.0
2024-04-05 14:40:00,69.62,69.64,69.59,69.64,18197.0,66.4285,66.4476,66.3998,66.4476,18197.0
2024-04-05 14:45:00,69.65,69.65,69.52,69.55,24040.0,66.4571,66.4571,66.3331,66.3617,24040.0
2024-04-05 14:50:00,69.55,69.57,69.52,69.56,12073.0,66.3617,66.3808,66.3331,66.3712,12073.0
2024-04-05 14:55:00,69.56,69.58,69.54,69.57,21804.0,66.3712,66.3903,66.3521,66.3808,21804.0
2024-04-05 15:00:00,69.56,69.59,69.54,69.59,24875.0,66.3712,66.3998,66.3521,66.3998,24875.0
2024-04-05 15:05:00,69.59,69.63,69.58,69.61,27735.0,66.3998,66.438,66.3903,66.4189,27735.0
2024-04-05 15:10:00,69.61,69.69,69.58,69.67,27030.0,66.4189,66.4953,66.3903,66.4762,27030.0
2024-04-05 15:15:00,69.67,69.73,69.65,69.67,61331.0,66.4762,66.5334,66.4571,66.4762,61331.0
2024-04-05 15:20:00,69.67,69.7,69.63,69.7,22336.0,66.4762,66.5048,66.438,66.5048,22336.0
2024-04-05 15:25:00,69.69,69.69,69.62,69.65,28582.0,66.4953,66.4953,66.4285,66.4571,28582.0
2024-04-05 15:30:00,69.65,69.69,69.62,69.67,30101.0,66.4571,66.4953,66.4285,66.4762,30101.0
2024-04-05 15:35:00,69.67,69.68,69.55,69.57,36669.0,66.4762,66.4857,66.3617,66.3808,36669.0
2024-04-05 15:40:00,69.58,69.62,69.55,69.56,31361.0,66.3903,66.4285,66.3617,66.3712,31361.0
2024-04-05 15:45:00,69.56,69.63,69.55,69.62,61646.0,66.3712,66.438,66.3617,66.4285,61646.0
2024-04-05 15:50:00,69.62,69.88,69.6,69.88,180552.0,66.4285,66.6765,66.4094,66.6765,180552.0
2024-04-05 15:55:00,69.88,69.91,69.77,69.78,311380.0,66.6765,66.7052,66.5716,66.5811,311380.0
2024-04-08 09:30:00,69.79,70.05,69.72,70.0,105523.0,66.5907,66.8388,66.5239,66.791,105523.0
2024-04-08 09:35:00,69.99,70.35,69.93,70.33,25011.0,66.7815,67.125,66.7243,67.1059,25011.0
2024-04-08 09:40:00,70.34,70.41,70.19,70.28,23512.0,67.1155,67.1823,66.9723,67.0582,23512.0
2024-04-08 09:45:00,70.28,70.35,70.18,70.18,18653.0,67.0582,67.125,66.9628,66.9628,18653.0
2024-04-08 09:50:00,70.19,70.28,70.15,70.17,25347.0,66.9723,67.0582,66.9342,66.9533,25347.0
2024-04-08 09:55:00,70.17,70.21,70.09,70.12,40407.0,66.9533,66.9914,66.8769,66.9055,40407.0
2024-04-08 10:00:00,70.13,70.29,70.13,70.27,28269.0,66.9151,67.0678,66.9151,67.0487,28269.0
2024-04-08 10:05:00,70.27,70.37,70.26,70.33,50273.0,67.0487,67.1441,67.0391,67.1059,50273.0
2024-04-08 10:10:00,70.32,70.44,70.29,70.33,47975.0,67.0964,67.2109,67.0678,67.1059,47975.0
2024-04-08 10:15:00,70.34,70.34,70.24,70.3,35460.0,67.1155,67.1155,67.02,67.0773,35460.0
2024-04-08 10:20:00,70.3,70.31,70.02,70.02,42692.0,67.0773,67.0868,66.8101,66.8101,42692.0
2024-04-08 10:25:00,70.02,70.1,69.92,70.0,49203.0,66.8101,66.8865,66.7147,66.791,49203.0
2024-04-08 10:30:00,70.02,70.11,69.99,70.1,24666.0,66.8101,66.896,66.7815,66.8865,24666.0
2024-04-08 10:35:00,70.11,70.13,70.08,70.13,20392.0,66.896,66.9151,66.8674,66.9151,20392.0
2024-04-08 10:40:00,70.13,70.18,70.1,70.15,22269.0,66.9151,66.9628,66.8865,66.9342,22269.0
2024-04-08 10:45:00,70.15,70.21,70.15,70.2,37434.0,66.9342,66.9914,66.9342,66.9819,37434.0
2024-04-08 10:50:00,70.21,70.25,70.09,70.12,61397.0,66.9914,67.0296,66.8769,66.9055,61397.0
2024-04-08 10:55:00,70.13,70.15,70.06,70.09,26302.0,66.9151,66.9342,66.8483,66.8769,26302.0
2024-04-08 11:00:00,70.1,70.18,70.09,70.18,19772.0,66.8865,66.9628,66.8769,66.9628,19772.0
2024-04-08 11:05:00,70.18,70.19,70.12,70.19,16303.0,66.9628,66.9723,66.9055,66.9723,16303.0
2024-04-08 11:10:00,70.19,70.22,70.13,70.14,32294.0,66.9723,67.001,66.9151,66.9246,32294.0
2024-04-08 11:15:00,70.13,70.15,70.07,70.1,25880.0,66.9151,66.9342,66.8578,66.8865,25880.0
2024-04-08 11:20:00,70.08,70.13,70.04,70.09,17500.0,66.8674,66.9151,66.8292,66.8769,17500.0
2024-04-08 11:25:00,70.09,70.14,70.06,70.09,11821.0,66.8769,66.9246,66.8483,66.8769,11821.0
2024-04-08 11:30:00,70.08,70.09,70.06,70.08,14526.0,66.8674,66.8769,66.8483,66.8674,14526.0
2024-04-08 11:35:00,70.07,70.07,70.02,70.06,11238.0,66.8578,66.8578,66.8101,66.8483,11238.0
2024-04-08 11:40:00,70.04,70.06,69.98,70.04,27217.0,66.8292,66.8483,66.772,66.8292,27217.0
2024-04-08 11:45:00,70.05,70.14,70.0,70.08,17063.0,66.8388,66.9246,66.791,66.8674,17063.0
2024-04-08 11:50:00,70.08,70.1,70.07,70.08,10209.0,66.8674,66.8865,66.8578,66.8674,10209.0
2024-04-08 11:55:00,70.08,70.15,70.07,70.13,17877.0,66.8674,66.9342,66.8578,66.9151,17877.0
2024-04-08 12:00:00,70.12,70.15,70.05,70.08,17343.0,66.9055,66.9342,66.8388,66.8674,17343.0
2024-04-08 12:05:00,70.08,70.16,70.08,70.12,11499.0,66.8674,66.9437,66.8674,66.9055,11499.0
2024-04-08 12:10:00,70.11,70.17,70.11,70.15,13500.0,66.896,66.9533,66.896,66.9342,13500.0
2024-04-08 12:15:00,70.15,70.18,70.13,70.17,13810.0,66.9342,66.9628,66.9151,66.9533,13810.0
2024-04-08 12:20:00,70.17,70.24,70.14,70.19,52310.0,66.9533,67.02,66.9246,66.9723,52310.0
2024-04-08 12:25:00,70.18,70.2,70.14,70.17,16778.0,66.9628,66.9819,66.9246,66.9533,16778.0
2024-04-08 12:30:00,70.17,70.2,70.15,70.19,10590.0,66.9533,66.9819,66.9342,66.9723,10590.0
2024-04-08 12:35:00,70.19,70.21,70.09,70.1,52659.0,66.9723,66.9914,66.8769,66.8865,52659.0
2024-04-08 12:40:00,70.11,70.16,70.1,70.15,20340.0,66.896,66.9437,66.8865,66.9342,20340.0
2024-04-08 12:45:00,70.16,70.22,70.14,70.17,15521.0,66.9437,67.001,66.9246,66.9533,15521.0
2024-04-08 12:50:00,70.17,70.22,70.17,70.18,14292.0,66.9533,67.001,66.9533,66.9628,14292.0
2024-04-08 12:55:00,70.19,70.28,70.18,70.27,23545.0,66.9723,67.0582,66.9628,67.0487,23545.0
2024-04-08 13:00:00,70.27,70.31,70.25,70.31,14295.0,67.0487,67.0868,67.0296,67.0868,14295.0
2024-04-08 13:05:00,70.3,70.34,70.28,70.34,9485.0,67.0773,67.1155,67.0582,67.1155,9485.0
2024-04-08 13:10:00,70.34,70.37,70.31,70.37,16415.0,67.1155,67.1441,67.0868,67.1441,16415.0
2024-04-08 13:15:00,70.37,70.41,70.35,70.41,18265.0,67.1441,67.1823,67.125,67.1823,18265.0
2024-04-08 13:20:00,70.41,70.48,70.4,70.44,18975.0,67.1823,67.249,67.1727,67.2109,18975.0
2024-04-08 13:25:00,70.44,70.48,70.32,70.32,17591.0,67.2109,67.249,67.0964,67.0964,17591.0
2024-04-08 13:30:00,70.33,70.36,70.3,70.3,12366.0,67.1059,67.1345,67.0773,67.0773,12366.0
2024-04-08 13:35:00,70.31,70.33,70.26,70.26,11009.0,67.0868,67.1059,67.0391,67.0391,11009.0
2024-04-08 13:40:00,70.26,70.31,70.25,70.3,24702.0,67.0391,67.0868,67.0296,67.0773,24702.0
2024-04-08 13:45:00,70.3,70.32,70.29,70.3,10606.0,67.0773,67.0964,67.0678,67.0773,10606.0
2024-04-08 13:50:00,70.29,70.3,70.27,70.28,19690.0,67.0678,67.0773,67.0487,67.0582,19690.0
2024-04-08 13:55:00,70.28,70.39,70.28,70.33,28517.0,67.0582,67.1632,67.0582,67.1059,28517.0
2024-04-08 14:00:00,70.33,70.36,70.3,70.32,16260.0,67.1059,67.1345,67.0773,67.0964,16260.0
2024-04-08 14:05:00,70.31,70.39,70.31,70.36,40721.0,67.0868,67.1632,67.0868,67.1345,40721.0
2024-04-08 14:10:00,70.35,70.37,70.31,70.33,31902.0,67.125,67.1441,67.0868,67.1059,31902.0
2024-04-08 14:15:00,70.33,70.38,70.32,70.33,17343.0,67.1059,67.1536,67.0964,67.1059,17343.0
2024-04-08 14:20:00,70.33,70.34,70.25,70.28,12148.0,67.1059,67.1155,67.0296,67.0582,12148.0
2024-04-08 14:25:00,70.28,70.31,70.25,70.28,16549.0,67.0582,67.0868,67.0296,67.0582,16549.0
2024-04-08 14:30:00,70.28,70.3,70.26,70.27,18290.0,67.0582,67.0773,67.0391,67.0487,18290.0
2024-04-08 14:35:00,70.27,70.27,70.23,70.25,20676.0,67.0487,67.0487,67.0105,67.0296,20676.0
2024-04-08 14:40:00,70.25,70.25,70.19,70.2,14480.0,67.0296,67.0296,66.9723,66.9819,14480.0
2024-04-08 14:45:00,70.19,70.21,70.15,70.17,15313.0,66.9723,66.9914,66.9342,66.9533,15313.0
2024-04-08 14:50:00,70.17,70.18,70.13,70.15,20767.0,66.9533,66.9628,66.9151,66.9342,20767.0
2024-04-08 14:55:00,70.15,70.19,70.11,70.12,21145.0,66.9342,66.9723,66.896,66.9055,21145.0
2024-04-08 15:00:00,70.12,70.18,70.12,70.16,15252.0,66.9055,66.9628,66.9055,66.9437,15252.0
2024-04-08 15:05:00,70.15,70.17,70.11,70.12,34015.0,66.9342,66.9533,66.896,66.9055,34015.0
2024-04-08 15:10:00,70.12,70.12,70.05,70.06,14978.0,66.9055,66.9055,66.8388,66.8483,14978.0
2024-04-08 15:15:00,70.05,70.08,70.04,70.07,20634.0,66.8388,66.8674,66.8292,66.8578,20634.0
2024-04-08 15:20:00,70.07,70.11,70.05,70.07,18130.0,66.8578,66.896,66.8388,66.8578,18130.0
2024-04-08 15:25:00,70.07,70.09,70.0,70.03,31182.0,66.8578,66.8769,66.791,66.8197,31182.0
2024-04-08 15:30:00,70.03,70.06,70.0,70.03,21408.0,66.8197,66.8483,66.791,66.8197,21408.0
2024-04-08 15:35:00,70.03,70.03,69.92,69.95,21555.0,66.8197,66.8197,66.7147,66.7433,21555.0
2024-04-08 15:40:00,69.95,70.07,69.95,70.07,54093.0,66.7433,66.8578,66.7433,66.8578,54093.0
2024-04-08 15:45:00,70.07,70.15,70.06,70.11,69044.0,66.8578,66.9342,66.8483,66.896,69044.0
2024-04-08 15:50:00,70.11,70.12,70.01,70.03,97831.0,66.896,66.9055,66.8006,66.8197,97831.0
2024-04-08 15:55:00,70.03,70.05,69.87,70.01,337514.0,66.8197,66.8388,66.667,66.8006,337514.0
2024-04-09 09:30:00,69.42,69.7,69.22,69.42,63442.0,66.7945,67.0639,66.6021,66.7945,63442.0
2024-04-09 09:35:00,69.46,69.51,69.29,69.44,45022.0,66.833,66.8811,66.6694,66.8137,45022.0
2024-04-09 09:40:00,69.44,69.44,69.29,69.44,44726.0,66.8137,66.8137,66.6694,66.8137,44726.0
2024-04-09 09:45:00,69.44,69.44,69.33,69.41,68399.0,66.8137,66.8137,66.7079,66.7849,68399.0
2024-04-09 09:50:00,69.42,69.5,69.33,69.36,85780.0,66.7945,66.8715,66.7079,66.7368,85780.0
2024-04-09 09:55:00,69.36,69.36,69.14,69.3,105148.0,66.7368,66.7368,66.5251,66.679,105148.0
2024-04-09 10:00:00,69.3,69.43,69.29,69.33,30085.0,66.679,66.8041,66.6694,66.7079,30085.0
2024-04-09 10:05:00,69.34,69.43,69.3,69.43,29559.0,66.7175,66.8041,66.679,66.8041,29559.0
2024-04-09 10:10:00,69.42,69.5,69.37,69.44,26764.0,66.7945,66.8715,66.7464,66.8137,26764.0
2024-04-09 10:15:00,69.44,69.54,69.42,69.53,31255.0,66.8137,66.91,66.7945,66.9003,31255.0
2024-04-09 10:20:00,69.53,69.59,69.51,69.59,11064.0,66.9003,66.9581,66.8811,66.9581,11064.0
2024-04-09 10:25:00,69.58,69.68,69.58,69.65,15887.0,66.9484,67.0447,66.9484,67.0158,15887.0
2024-04-09 10:30:00,69.65,69.69,69.6,69.62,18308.0,67.0158,67.0543,66.9677,66.9869,18308.0
2024-04-09 10:35:00,69.64,69.67,69.55,69.58,13553.0,67.0062,67.035,66.9196,66.9484,13553.0
2024-04-09 10:40:00,69.58,69.63,69.52,69.58,10402.0,66.9484,66.9966,66.8907,66.9484,10402.0
2024-04-09 10:45:00,69.57,69.57,69.42,69.42,18777.0,66.9388,66.9388,66.7945,66.7945,18777.0
2024-04-09 10:50:00,69.43,69.59,69.42,69.59,13094.0,66.8041,66.9581,66.7945,66.9581,13094.0
2024-04-09 10:55:00,69.59,69.6,69.34,69.4,22988.0,66.9581,66.9677,66.7175,66.7753,22988.0
2024-04-09 11:00:00,69.4,69.45,69.26,69.28,11193.0,66.7753,66.8234,66.6405,66.6598,11193.0
2024-04-09 11:05:00,69.27,69.31,69.23,69.31,12401.0,66.6502,66.6887,66.6117,66.6887,12401.0
2024-04-09 11:10:00,69.31,69.43,69.3,69.42,22250.0,66.6887,66.8041,66.679,66.7945,22250.0
2024-04-09 11:15:00,69.43,69.45,69.39,69.43,60402.0,66.8041,66.8234,66.7656,66.8041,60402.0
2024-04-09 11:20:00,69.43,69.48,69.39,69.41,25354.0,66.8041,66.8522,66.7656,66.7849,25354.0
2024-04-09 11:25:00,69.41,69.55,69.41,69.54,43395.0,66.7849,66.9196,66.7849,66.91,43395.0
2024-04-09 11:30:00,69.54,69.6,69.48,69.6,71071.0,66.91,66.9677,66.8522,66.9677,71071.0
2024-04-09 11:35:00,69.59,69.6,69.43,69.44,21164.0,66.9581,66.9677,66.8041,66.8137,21164.0
2024-04-09 11:40:00,69.44,69.45,69.37,69.44,186634.0,66.8137,66.8234,66.7464,66.8137,186634.0
2024-04-09 11:45:00,69.41,69.42,69.36,69.39,11925.0,66.7849,66.7945,66.7368,66.7656,11925.0
2024-04-09 11:50:00,69.39,69.46,69.37,69.45,10088.0,66.7656,66.833,66.7464,66.8234,10088.0
2024-04-09 11:55:00,69.45,69.46,69.4,69.45,30873.0,66.8234,66.833,66.7753,66.8234,30873.0
2024-04-09 12:00:00,69.44,69.5,69.43,69.46,13937.0,66.8137,66.8715,66.8041,66.833,13937.0
2024-04-09 12:05:00,69.46,69.47,69.41,69.42,10930.0,66.833,66.8426,66.7849,66.7945,10930.0
2024-04-09 12:10:00,69.41,69.47,69.4,69.45,10409.0,66.7849,66.8426,66.7753,66.8234,10409.0
2024-04-09 12:15:00,69.46,69.52,69.45,69.49,10060.0,66.833,66.8907,66.8234,66.8618,10060.0
2024-04-09 12:20:00,69.5,69.54,69.48,69.51,18056.0,66.8715,66.91,66.8522,66.8811,18056.0
2024-04-09 12:25:00,69.52,69.55,69.5,69.52,11808.0,66.8907,66.9196,66.8715,66.8907,11808.0
2024-04-09 12:30:00,69.52,69.54,69.46,69.51,20636.0,66.8907,66.91,66.833,66.8811,20636.0
2024-04-09 12:35:00,69.52,69.57,69.51,69.55,11103.0,66.8907,66.9388,66.8811,66.9196,11103.0
2024-04-09 12:40:00,69.55,69.55,69.46,69.46,31104.0,66.9196,66.9196,66.833,66.833,31104.0
2024-04-09 12:45:00,69.46,69.5,69.4,69.47,82356.0,66.833,66.8715,66.7753,66.8426,82356.0
2024-04-09 12:50:00,69.47,69.47,69.41,69.44,25394.0,66.8426,66.8426,66.7849,66.8137,25394.0
2024-04-09 12:55:00,69.43,69.45,69.38,69.45,21657.0,66.8041,66.8234,66.756,66.8234,21657.0
2024-04-09 13:00:00,69.45,69.5,69.43,69.48,18869.0,66.8234,66.8715,66.8041,66.8522,18869.0
2024-04-09 13:05:00,69.48,69.51,69.43,69.51,23867.0,66.8522,66.8811,66.8041,66.8811,23867.0
2024-04-09 13:10:00,69.52,69.57,69.51,69.55,34596.0,66.8907,66.9388,66.8811,66.9196,34596.0
2024-04-09 13:15:00,69.55,69.61,69.54,69.6,13795.0,66.9196,66.9773,66.91,66.9677,13795.0
2024-04-09 13:20:00,69.6,69.64,69.6,69.63,9903.0,66.9677,67.0062,66.9677,66.9966,9903.0
2024-04-09 13:25:00,69.64,69.69,69.61,69.68,10818.0,67.0062,67.0543,66.9773,67.0447,10818.0
2024-04-09 13:30:00,69.69,69.71,69.63,69.7,15482.0,67.0543,67.0735,66.9966,67.0639,15482.0
2024-04-09 13:35:00,69.7,69.71,69.65,69.7,9077.0,67.0639,67.0735,67.0158,67.0639,9077.0
2024-04-09 13:40:00,69.7,69.76,69.7,69.76,17463.0,67.0639,67.1216,67.0639,67.1216,17463.0
2024-04-09 13:45:00,69.76,69.78,69.71,69.72,13198.0,67.1216,67.1409,67.0735,67.0831,13198.0
2024-04-09 13:50:00,69.73,69.74,69.7,69.73,7235.0,67.0928,67.1024,67.0639,67.0928,7235.0
2024-04-09 13:55:00,69.74,69.82,69.68,69.68,61028.0,67.1024,67.1794,67.0447,67.0447,61028.0
2024-04-09 14:00:00,69.67,69.67,69.57,69.58,8518.0,67.035,67.035,66.9388,66.9484,8518.0
2024-04-09 14:05:00,69.58,69.65,69.58,69.65,11974.0,66.9484,67.0158,66.9484,67.0158,11974.0
2024-04-09 14:10:00,69.65,69.71,69.62,69.69,27460.0,67.0158,67.0735,66.9869,67.0543,27460.0
2024-04-09 14:15:00,69.69,69.71,69.65,69.67,17107.0,67.0543,67.0735,67.0158,67.035,17107.0
2024-04-09 14:20:00,69.66,69.68,69.61,69.61,14112.0,67.0254,67.0447,66.9773,66.9773,14112.0
2024-04-09 14:25:00,69.61,69.67,69.59,69.67,23930.0,66.9773,67.035,66.9581,67.035,23930.0
2024-04-09 14:30:00,69.67,69.68,69.64,69.66,8942.0,67.035,67.0447,67.0062,67.0254,8942.0
2024-04-09 14:35:00,69.66,69.67,69.6,69.62,10347.0,67.0254,67.035,66.9677,66.9869,10347.0
2024-04-09 14:40:00,69.62,69.68,69.61,69.66,15588.0,66.9869,67.0447,66.9773,67.0254,15588.0
2024-04-09 14:45:00,69.65,69.68,69.62,69.63,13245.0,67.0158,67.0447,66.9869,66.9966,13245.0
2024-04-09 14:50:00,69.63,69.64,69.59,69.63,17603.0,66.9966,67.0062,66.9581,66.9966,17603.0
2024-04-09 14:55:00,69.63,69.66,69.61,69.64,17206.0,66.9966,67.0254,66.9773,67.0062,17206.0
2024-04-09 15:00:00,69.64,69.64,69.56,69.61,21682.0,67.0062,67.0062,66.9292,66.9773,21682.0
2024-04-09 15:05:00,69.63,69.73,69.62,69.73,13807.0,66.9966,67.0928,66.9869,67.0928,13807.0
2024-04-09 15:10:00,69.73,69.77,69.71,69.73,22045.0,67.0928,67.1313,67.0735,67.0928,22045.0
2024-04-09 15:15:00,69.74,69.81,69.72,69.78,44104.0,67.1024,67.1697,67.0831,67.1409,44104.0
2024-04-09 15:20:00,69.78,69.86,69.76,69.86,27832.0,67.1409,67.2179,67.1216,67.2179,27832.0
2024-04-09 15:25:00,69.86,69.87,69.81,69.84,51173.0,67.2179,67.2275,67.1697,67.1986,51173.0
2024-04-09 15:30:00,69.84,69.92,69.83,69.9,32260.0,67.1986,67.2756,67.189,67.2563,32260.0
2024-04-09 15:35:00,69.9,69.9,69.76,69.77,32010.0,67.2563,67.2563,67.1216,67.1313,32010.0
2024-04-09 15:40:00,69.77,69.93,69.77,69.92,46589.0,67.1313,67.2852,67.1313,67.2756,46589.0
2024-04-09 15:45:00,69.92,70.07,69.92,70.04,160733.0,67.2756,67.4199,67.2756,67.391,160733.0
2024-04-09 15:50:00,70.05,70.11,69.98,70.08,169678.0,67.4007,67.4584,67.3333,67.4295,169678.0
2024-04-09 15:55:00,70.08,70.21,70.06,70.17,452087.0,67.4295,67.5546,67.4103,67.5161,452087.0
2024-04-10 09:30:00,69.95,70.23,69.81,70.09,106268.0,67.3044,67.5739,67.1697,67.4392,106268.0
2024-04-10 09:35:00,70.06,70.13,69.85,69.85,63414.0,67.4103,67.4776,67.2082,67.2082,63414.0
2024-04-10 09:40:00,69.85,69.87,69.56,69.58,79154.0,67.2082,67.2275,66.9292,66.9484,79154.0
2024-04-10 09:45:00,69.59,69.69,69.39,69.44,57124.0,66.9581,67.0543,66.7656,66.8137,57124.0
2024-04-10 09:50:00,69.45,69.49,69.27,69.45,43703.0,66.8234,66.8618,66.6502,66.8234,43703.0
2024-04-10 09:55:00,69.44,69.65,69.44,69.61,236382.0,66.8137,67.0158,66.8137,66.9773,236382.0
2024-04-10 10:00:00,69.6,69.66,69.46,69.5,49320.0,66.9677,67.0254,66.833,66.8715,49320.0
2024-04-10 10:05:00,69.5,69.65,69.49,69.6,74208.0,66.8715,67.0158,66.8618,66.9677,74208.0
2024-04-10 10:10:00,69.6,69.74,69.54,69.61,70550.0,66.9677,67.1024,66.91,66.9773,70550.0
2024-04-10 10:15:00,69.61,69.66,69.53,69.65,42943.0,66.9773,67.0254,66.9003,67.0158,42943.0
2024-04-10 10:20:00,69.65,69.76,69.61,69.7,20893.0,67.0158,67.1216,66.9773,67.0639,20893.0
2024-04-10 10:25:00,69.68,69.76,69.66,69.68,25624.0,67.0447,67.1216,67.0254,67.0447,25624.0
2024-04-10 10:30:00,69.69,69.74,69.64,69.71,25273.0,67.0543,67.1024,67.0062,67.0735,25273.0
2024-04-10 10:35:00,69.72,69.73,69.68,69.69,40101.0,67.0831,67.0928,67.0447,67.0543,40101.0
2024-04-10 10:40:00,69.69,69.71,69.64,69.67,33299.0,67.0543,67.0735,67.0062,67.035,33299.0
2024-04-10 10:45:00,69.69,69.73,69.65,69.68,12534.0,67.0543,67.0928,67.0158,67.0447,12534.0
2024-04-10 10:50:00,69.69,69.73,69.66,69.69,19553.0,67.0543,67.0928,67.0254,67.0543,19553.0
2024-04-10 10:55:00,69.69,69.71,69.45,69.5,30869.0,67.0543,67.0735,66.8234,66.8715,30869.0
2024-04-10 11:00:00,69.5,69.51,69.37,69.4,18885.0,66.8715,66.8811,66.7464,66.7753,18885.0
2024-04-10 11:05:00,69.41,69.41,69.23,69.31,29928.0,66.7849,66.7849,66.6117,66.6887,29928.0
2024-04-10 11:10:00,69.31,69.32,69.15,69.17,18446.0,66.6887,66.6983,66.5347,66.5539,18446.0
2024-04-10 11:15:00,69.17,69.23,69.1,69.11,30908.0,66.5539,66.6117,66.4866,66.4962,30908.0
2024-04-10 11:20:00,69.1,69.17,69.09,69.12,18092.0,66.4866,66.5539,66.477,66.5058,18092.0
2024-04-10 11:25:00,69.12,69.13,69.01,69.03,44491.0,66.5058,66.5155,66.4,66.4192,44491.0
2024-04-10 11:30:00,69.02,69.04,68.92,68.92,31013.0,66.4096,66.4289,66.3134,66.3134,31013.0
2024-04-10 11:35:00,68.92,68.96,68.9,68.91,18019.0,66.3134,66.3519,66.2942,66.3038,18019.0
2024-04-10 11:40:00,68.9,68.93,68.81,68.81,32497.0,66.2942,66.323,66.2076,66.2076,32497.0
2024-04-10 11:45:00,68.81,68.82,68.76,68.81,32573.0,66.2076,66.2172,66.1595,66.2076,32573.0
2024-04-10 11:50:00,68.82,68.83,68.77,68.83,25774.0,66.2172,66.2268,66.1691,66.2268,25774.0
2024-04-10 11:55:00,68.82,68.9,68.81,68.81,88038.0,66.2172,66.2942,66.2076,66.2076,88038.0
2024-04-10 12:00:00,68.81,68.83,68.65,68.77,39237.0,66.2076,66.2268,66.0536,66.1691,39237.0
2024-04-10 12:05:00,68.77,68.87,68.76,68.84,25286.0,66.1691,66.2653,66.1595,66.2364,25286.0
2024-04-10 12:10:00,68.84,68.84,68.73,68.78,30045.0,66.2364,66.2364,66.1306,66.1787,30045.0
2024-04-10 12:15:00,68.8,68.81,68.73,68.78,20680.0,66.1979,66.2076,66.1306,66.1787,20680.0
2024-04-10 12:20:00,68.78,68.78,68.66,68.66,13090.0,66.1787,66.1787,66.0632,66.0632,13090.0
2024-04-10 12:25:00,68.64,68.68,68.61,68.61,15564.0,66.044,66.0825,66.0151,66.0151,15564.0
2024-04-10 12:30:00,68.61,68.64,68.57,68.59,13027.0,66.0151,66.044,65.9766,65.9959,13027.0
2024-04-10 12:35:00,68.6,68.6,68.55,68.57,16361.0,66.0055,66.0055,65.9574,65.9766,16361.0
2024-04-10 12:40:00,68.58,68.64,68.55,68.61,15480.0,65.9863,66.044,65.9574,66.0151,15480.0
2024-04-10 12:45:00,68.6,68.64,68.57,68.58,7808.0,66.0055,66.044,65.9766,65.9863,7808.0
2024-04-10 12:50:00,68.58,68.58,68.54,68.54,12814.0,65.9863,65.9863,65.9478,65.9478,12814.0
2024-04-10 12:55:00,68.55,68.62,68.53,68.58,14731.0,65.9574,66.0248,65.9382,65.9863,14731.0
2024-04-10 13:00:00,68.58,68.6,68.51,68.55,18976.0,65.9863,66.0055,65.9189,65.9574,18976.0
2024-04-10 13:05:00,68.55,68.56,68.34,68.37,41710.0,65.9574,65.967,65.7553,65.7842,41710.0
2024-04-10 13:10:00,68.36,68.39,68.31,68.37,29500.0,65.7746,65.8034,65.7265,65.7842,29500.0
2024-04-10 13:15:00,68.35,68.48,68.35,68.45,15198.0,65.765,65.89,65.765,65.8612,15198.0
2024-04-10 13:20:00,68.46,68.55,68.45,68.53,18793.0,65.8708,65.9574,65.8612,65.9382,18793.0
2024-04-10 13:25:00,68.53,68.64,68.52,68.54,24648.0,65.9382,66.044,65.9285,65.9478,24648.0
2024-04-10 13:30:00,68.53,68.56,68.47,68.53,27578.0,65.9382,65.967,65.8804,65.9382,27578.0
2024-04-10 13:35:00,68.53,68.6,68.52,68.54,15658.0,65.9382,66.0055,65.9285,65.9478,15658.0
2024-04-10 13:40:00,68.54,68.65,68.52,68.57,14945.0,65.9478,66.0536,65.9285,65.9766,14945.0
2024-04-10 13:45:00,68.56,68.57,68.49,68.55,17020.0,65.967,65.9766,65.8997,65.9574,17020.0
2024-04-10 13:50:00,68.56,68.65,68.56,68.65,12490.0,65.967,66.0536,65.967,66.0536,12490.0
2024-04-10 13:55:00,68.65,68.7,68.6,68.64,20740.0,66.0536,66.1017,66.0055,66.044,20740.0
2024-04-10 14:00:00,68.65,68.72,68.61,68.71,12564.0,66.0536,66.121,66.0151,66.1113,12564.0
2024-04-10 14:05:00,68.7,68.8,68.7,68.78,12171.0,66.1017,66.1979,66.1017,66.1787,12171.0
2024-04-10 14:10:00,68.78,68.79,68.71,68.74,19572.0,66.1787,66.1883,66.1113,66.1402,19572.0
2024-04-10 14:15:00,68.75,68.84,68.74,68.81,26421.0,66.1498,66.2364,66.1402,66.2076,26421.0
2024-04-10 14:20:00,68.81,68.84,68.68,68.68,13047.0,66.2076,66.2364,66.0825,66.0825,13047.0
2024-04-10 14:25:00,68.69,68.7,68.59,68.63,120230.0,66.0921,66.1017,65.9959,66.0344,120230.0
2024-04-10 14:30:00,68.64,68.64,68.55,68.62,19005.0,66.044,66.044,65.9574,66.0248,19005.0
2024-04-10 14:35:00,68.6,68.6,68.53,68.55,21252.0,66.0055,66.0055,65.9382,65.9574,21252.0
2024-04-10 14:40:00,68.56,68.72,68.55,68.72,23595.0,65.967,66.121,65.9574,66.121,23595.0
2024-04-10 14:45:00,68.7,68.73,68.66,68.69,15893.0,66.1017,66.1306,66.0632,66.0921,15893.0
2024-04-10 14:50:00,68.68,68.71,68.65,68.67,26831.0,66.0825,66.1113,66.0536,66.0729,26831.0
2024-04-10 14:55:00,68.66,68.66,68.62,68.66,21682.0,66.0632,66.0632,66.0248,66.0632,21682.0
2024-04-10 15:00:00,68.65,68.69,68.61,68.65,26320.0,66.0536,66.0921,66.0151,66.0536,26320.0
2024-04-10 15:05:00,68.65,68.81,68.65,68.79,23987.0,66.0536,66.2076,66.0536,66.1883,23987.0
2024-04-10 15:10:00,68.8,68.83,68.77,68.83,29253.0,66.1979,66.2268,66.1691,66.2268,29253.0
2024-04-10 15:15:00,68.83,68.9,68.82,68.9,14538.0,66.2268,66.2942,66.2172,66.2942,14538.0
2024-04-10 15:20:00,68.91,68.97,68.86,68.88,30777.0,66.3038,66.3615,66.2557,66.2749,30777.0
2024-04-10 15:25:00,68.89,69.02,68.86,69.02,29547.0,66.2845,66.4096,66.2557,66.4096,29547.0
2024-04-10 15:30:00,69.01,69.03,68.93,68.96,47522.0,66.4,66.4192,66.323,66.3519,47522.0
2024-04-10 15:35:00,68.95,68.96,68.85,68.86,35608.0,66.3423,66.3519,66.2461,66.2557,35608.0
2024-04-10 15:40:00,68.86,69.06,68.85,69.05,53282.0,66.2557,66.4481,66.2461,66.4385,53282.0
2024-04-10 15:45:00,69.05,69.1,69.03,69.06,51961.0,66.4385,66.4866,66.4192,66.4481,51961.0
2024-04-10 15:50:00,69.05,69.06,68.9,68.95,92046.0,66.4385,66.4481,66.2942,66.3423,92046.0
2024-04-10 15:55:00,68.95,68.99,68.84,68.85,320828.0,66.3423,66.3808,66.2364,66.2461,320828.0
2024-04-11 09:30:00,69.05,69.27,68.71,68.72,65956.0,66.4385,66.6502,66.1113,66.121,65956.0
2024-04-11 09:35:00,68.69,68.73,68.38,68.39,18818.0,66.0921,66.1306,65.7938,65.8034,18818.0
2024-04-11 09:40:00,68.37,68.48,68.22,68.45,35687.0,65.7842,65.89,65.6399,65.8612,35687.0
2024-04-11 09:45:00,68.46,68.49,68.33,68.44,35449.0,65.8708,65.8997,65.7457,65.8516,35449.0
2024-04-11 09:50:00,68.43,68.49,68.38,68.45,29935.0,65.8419,65.8997,65.7938,65.8612,29935.0
2024-04-11 09:55:00,68.44,68.46,68.14,68.14,93242.0,65.8516,65.8708,65.5629,65.5629,93242.0
2024-04-11 10:00:00,68.13,68.16,67.82,67.83,58028.0,65.5533,65.5821,65.255,65.2646,58028.0
2024-04-11 10:05:00,67.83,67.91,67.62,67.64,36248.0,65.2646,65.3416,65.0626,65.0818,36248.0
2024-04-11 10:10:00,67.66,67.86,67.65,67.85,87797.0,65.1011,65.2935,65.0914,65.2839,87797.0
2024-04-11 10:15:00,67.86,68.03,67.73,67.77,56896.0,65.2935,65.4571,65.1684,65.2069,56896.0
2024-04-11 10:20:00,67.75,67.8,67.61,67.65,28350.0,65.1877,65.2358,65.0529,65.0914,28350.0
2024-04-11 10:25:00,67.64,67.69,67.53,67.53,32133.0,65.0818,65.1299,64.976,64.976,32133.0
2024-04-11 10:30:00,67.54,67.57,67.41,67.52,65437.0,64.9856,65.0145,64.8605,64.9664,65437.0
2024-04-11 10:35:00,67.5,67.51,67.3,67.42,39241.0,64.9471,64.9567,64.7547,64.8701,39241.0
2024-04-11 10:40:00,67.42,67.45,67.29,67.32,53115.0,64.8701,64.899,64.7451,64.7739,53115.0
2024-04-11 10:45:00,67.33,67.49,67.3,67.33,54338.0,64.7835,64.9375,64.7547,64.7835,54338.0
2024-04-11 10:50:00,67.33,67.47,67.33,67.41,33225.0,64.7835,64.9182,64.7835,64.8605,33225.0
2024-04-11 10:55:00,67.41,67.41,67.29,67.36,36928.0,64.8605,64.8605,64.7451,64.8124,36928.0
2024-04-11 11:00:00,67.36,67.37,67.2,67.27,55355.0,64.8124,64.822,64.6585,64.7258,55355.0
2024-04-11 11:05:00,67.26,67.27,67.16,67.23,35496.0,64.7162,64.7258,64.62,64.6873,35496.0
2024-04-11 11:10:00,67.23,67.31,67.1,67.12,33481.0,64.6873,64.7643,64.5622,64.5815,33481.0
2024-04-11 11:15:00,67.13,67.23,67.1,67.21,31047.0,64.5911,64.6873,64.5622,64.6681,31047.0
2024-04-11 11:20:00,67.21,67.21,67.08,67.08,41221.0,64.6681,64.6681,64.543,64.543,41221.0
2024-04-11 11:25:00,67.08,67.15,67.03,67.13,45482.0,64.543,64.6103,64.4949,64.5911,45482.0
2024-04-11 11:30:00,67.12,67.17,67.06,67.13,61348.0,64.5815,64.6296,64.5238,64.5911,61348.0
2024-04-11 11:35:00,67.13,67.27,67.12,67.26,33591.0,64.5911,64.7258,64.5815,64.7162,33591.0
2024-04-11 11:40:00,67.26,67.36,67.26,67.29,23210.0,64.7162,64.8124,64.7162,64.7451,23210.0
2024-04-11 11:45:00,67.29,67.38,67.27,67.38,31163.0,64.7451,64.8316,64.7258,64.8316,31163.0
2024-04-11 11:50:00,67.38,67.45,67.37,67.43,27497.0,64.8316,64.899,64.822,64.8798,27497.0
2024-04-11 11:55:00,67.42,67.46,67.31,67.38,35827.0,64.8701,64.9086,64.7643,64.8316,35827.0
2024-04-11 12:00:00,67.38,67.42,67.29,67.31,30197.0,64.8316,64.8701,64.7451,64.7643,30197.0
2024-04-11 12:05:00,67.31,67.34,67.28,67.28,32457.0,64.7643,64.7932,64.7354,64.7354,32457.0
2024-04-11 12:10:00,67.28,67.28,67.15,67.15,29785.0,64.7354,64.7354,64.6103,64.6103,29785.0
2024-04-11 12:15:00,67.15,67.23,67.12,67.22,27151.0,64.6103,64.6873,64.5815,64.6777,27151.0
2024-04-11 12:20:00,67.21,67.24,67.19,67.19,14947.0,64.6681,64.6969,64.6488,64.6488,14947.0
2024-04-11 12:25:00,67.19,67.25,67.16,67.17,28214.0,64.6488,64.7066,64.62,64.6296,28214.0
2024-04-11 12:30:00,67.15,67.16,67.08,67.1,19611.0,64.6103,64.62,64.543,64.5622,19611.0
2024-04-11 12:35:00,67.1,67.11,67.02,67.05,22530.0,64.5622,64.5719,64.4853,64.5141,22530.0
2024-04-11 12:40:00,67.05,67.15,67.04,67.11,33797.0,64.5141,64.6103,64.5045,64.5719,33797.0
2024-04-11 12:45:00,67.11,67.25,67.1,67.25,29274.0,64.5719,64.7066,64.5622,64.7066,29274.0
2024-04-11 12:50:00,67.24,67.32,67.2,67.25,24693.0,64.6969,64.7739,64.6585,64.7066,24693.0
2024-04-11 12:55:00,67.25,67.27,67.19,67.22,29327.0,64.7066,64.7258,64.6488,64.6777,29327.0
2024-04-11 13:00:00,67.2,67.29,67.19,67.28,31011.0,64.6585,64.7451,64.6488,64.7354,31011.0
2024-04-11 13:05:00,67.26,67.38,67.24,67.37,23755.0,64.7162,64.8316,64.6969,64.822,23755.0
2024-04-11 13:10:00,67.37,67.42,67.33,67.37,25671.0,64.822,64.8701,64.7835,64.822,25671.0
2024-04-11 13:15:00,67.38,67.39,67.31,67.37,43880.0,64.8316,64.8413,64.7643,64.822,43880.0
2024-04-11 13:20:00,67.37,67.4,67.34,67.36,37242.0,64.822,64.8509,64.7932,64.8124,37242.0
2024-04-11 13:25:00,67.36,67.38,67.29,67.3,22992.0,64.8124,64.8316,64.7451,64.7547,22992.0
2024-04-11 13:30:00,67.29,67.38,67.27,67.35,40930.0,64.7451,64.8316,64.7258,64.8028,40930.0
2024-04-11 13:35:00,67.35,67.35,67.28,67.31,37197.0,64.8028,64.8028,64.7354,64.7643,37197.0
2024-04-11 13:40:00,67.31,67.31,67.2,67.23,34840.0,64.7643,64.7643,64.6585,64.6873,34840.0
2024-04-11 13:45:00,67.22,67.35,67.22,67.31,35599.0,64.6777,64.8028,64.6777,64.7643,35599.0
2024-04-11 13:50:00,67.31,67.36,67.3,67.35,24398.0,64.7643,64.8124,64.7547,64.8028,24398.0
2024-04-11 13:55:00,67.36,67.4,67.33,67.37,22512.0,64.8124,64.8509,64.7835,64.822,22512.0
2024-04-11 14:00:00,67.38,67.42,67.31,67.37,26255.0,64.8316,64.8701,64.7643,64.822,26255.0
2024-04-11 14:05:00,67.37,67.45,67.33,67.42,23255.0,64.822,64.899,64.7835,64.8701,23255.0
2024-04-11 14:10:00,67.43,67.45,67.35,67.36,18183.0,64.8798,64.899,64.8028,64.8124,18183.0
2024-04-11 14:15:00,67.36,67.43,67.35,67.38,24800.0,64.8124,64.8798,64.8028,64.8316,24800.0
2024-04-11 14:20:00,67.38,67.39,67.32,67.32,18077.0,64.8316,64.8413,64.7739,64.7739,18077.0
2024-04-11 14:25:00,67.33,67.38,67.32,67.35,32242.0,64.7835,64.8316,64.7739,64.8028,32242.0
2024-04-11 14:30:00,67.35,67.42,67.33,67.42,30055.0,64.8028,64.8701,64.7835,64.8701,30055.0
2024-04-11 14:35:00,67.41,67.42,67.33,67.33,20732.0,64.8605,64.8701,64.7835,64.7835,20732.0
2024-04-11 14:40:00,67.32,67.34,67.27,67.3,30140.0,64.7739,64.7932,64.7258,64.7547,30140.0
2024-04-11 14:45:00,67.3,67.35,67.27,67.28,27919.0,64.7547,64.8028,64.7258,64.7354,27919.0
2024-04-11 14:50:00,67.29,67.3,67.25,67.28,29123.0,64.7451,64.7547,64.7066,64.7354,29123.0
2024-04-11 14:55:00,67.28,67.34,67.26,67.3,28149.0,64.7354,64.7932,64.7162,64.7547,28149.0
2024-04-11 15:00:00,67.3,67.37,67.29,67.31,31655.0,64.7547,64.822,64.7451,64.7643,31655.0
2024-04-11 15:05:00,67.31,67.43,67.31,67.43,36047.0,64.7643,64.8798,64.7643,64.8798,36047.0
2024-04-11 15:10:00,67.42,67.43,67.31,67.31,25505.0,64.8701,64.8798,64.7643,64.7643,25505.0
2024-04-11 15:15:00,67.31,67.33,67.28,67.28,36715.0,64.7643,64.7835,64.7354,64.7354,36715.0
2024-04-11 15:20:00,67.28,67.4,67.27,67.35,41969.0,64.7354,64.8509,64.7258,64.8028,41969.0
2024-04-11 15:25:00,67.34,67.39,67.33,67.36,42353.0,64.7932,64.8413,64.7835,64.8124,42353.0
2024-04-11 15:30:00,67.36,67.37,67.21,67.21,65426.0,64.8124,64.822,64.6681,64.6681,65426.0
2024-04-11 15:35:00,67.22,67.22,67.16,67.2,61296.0,64.6777,64.6777,64.62,64.6585,61296.0
2024-04-11 15:40:00,67.2,67.23,67.16,67.2,68009.0,64.6585,64.6873,64.62,64.6585,68009.0
2024-04-11 15:45:00,67.2,67.27,67.13,67.13,75243.0,64.6585,64.7258,64.5911,64.5911,75243.0
2024-04-11 15:50:00,67.13,67.13,67.04,67.12,128631.0,64.5911,64.5911,64.5045,64.5815,128631.0
2024-04-11 15:55:00,67.11,67.12,66.99,66.99,322099.0,64.5719,64.5815,64.4564,64.4564,322099.0
2024-04-12 09:30:00,67.16,67.16,66.73,66.78,50401.0,64.62,64.62,64.2062,64.2543,50401.0
2024-04-12 09:35:00,66.76,67.0,66.72,66.96,19240.0,64.2351,64.466,64.1966,64.4275,19240.0
2024-04-12 09:40:00,66.96,66.97,66.85,66.9,21135.0,64.4275,64.4372,64.3217,64.3698,21135.0
2024-04-12 09:45:00,66.9,66.94,66.86,66.88,18384.0,64.3698,64.4083,64.3313,64.3506,18384.0
2024-04-12 09:50:00,66.87,66.9,66.56,66.56,17636.0,64.3409,64.3698,64.0427,64.0427,17636.0
2024-04-12 09:55:00,66.56,66.7,66.56,66.59,27691.0,64.0427,64.1774,64.0427,64.0715,27691.0
2024-04-12 10:00:00,66.57,66.6,66.5,66.56,36156.0,64.0523,64.0811,63.9849,64.0427,36156.0
2024-04-12 10:05:00,66.57,66.72,66.54,66.69,20588.0,64.0523,64.1966,64.0234,64.1677,20588.0
2024-04-12 10:10:00,66.69,66.8,66.69,66.79,32160.0,64.1677,64.2736,64.1677,64.264,32160.0
2024-04-12 10:15:00,66.79,66.82,66.64,66.64,43991.0,64.264,64.2928,64.1196,64.1196,43991.0
2024-04-12 10:20:00,66.65,66.69,66.62,66.68,15979.0,64.1293,64.1677,64.1004,64.1581,15979.0
2024-04-12 10:25:00,66.68,66.68,66.54,66.57,22634.0,64.1581,64.1581,64.0234,64.0523,22634.0
2024-04-12 10:30:00,66.55,66.66,66.54,66.63,26643.0,64.033,64.1389,64.0234,64.11,26643.0
2024-04-12 10:35:00,66.63,66.77,66.57,66.76,14795.0,64.11,64.2447,64.0523,64.2351,14795.0
2024-04-12 10:40:00,66.77,66.85,66.77,66.85,14017.0,64.2447,64.3217,64.2447,64.3217,14017.0
2024-04-12 10:45:00,66.85,66.85,66.75,66.78,16609.0,64.3217,64.3217,64.2255,64.2543,16609.0
2024-04-12 10:50:00,66.77,66.81,66.73,66.74,32587.0,64.2447,64.2832,64.2062,64.2159,32587.0
2024-04-12 10:55:00,66.74,66.87,66.73,66.84,38537.0,64.2159,64.3409,64.2062,64.3121,38537.0
2024-04-12 11:00:00,66.86,66.89,66.82,66.89,19601.0,64.3313,64.3602,64.2928,64.3602,19601.0
2024-04-12 11:05:00,66.88,66.88,66.77,66.78,11170.0,64.3506,64.3506,64.2447,64.2543,11170.0
2024-04-12 11:10:00,66.78,66.9,66.78,66.88,13535.0,64.2543,64.3698,64.2543,64.3506,13535.0
2024-04-12 11:15:00,66.87,66.91,66.84,66.89,9399.0,64.3409,64.3794,64.3121,64.3602,9399.0
2024-04-12 11:20:00,66.9,66.9,66.79,66.8,13176.0,64.3698,64.3698,64.264,64.2736,13176.0
2024-04-12 11:25:00,66.79,66.8,66.75,66.78,7483.0,64.264,64.2736,64.2255,64.2543,7483.0
2024-04-12 11:30:00,66.78,66.78,66.71,66.78,25165.0,64.2543,64.2543,64.187,64.2543,25165.0
2024-04-12 11:35:00,66.76,66.8,66.74,66.8,15415.0,64.2351,64.2736,64.2159,64.2736,15415.0
2024-04-12 11:40:00,66.79,66.8,66.68,66.68,14435.0,64.264,64.2736,64.1581,64.1581,14435.0
2024-04-12 11:45:00,66.67,66.7,66.63,66.65,9898.0,64.1485,64.1774,64.11,64.1293,9898.0
2024-04-12 11:50:00,66.64,66.64,66.58,66.63,11050.0,64.1196,64.1196,64.0619,64.11,11050.0
2024-04-12 11:55:00,66.65,66.67,66.62,66.67,7268.0,64.1293,64.1485,64.1004,64.1485,7268.0
2024-04-12 12:00:00,66.68,66.76,66.68,66.76,8752.0,64.1581,64.2351,64.1581,64.2351,8752.0
2024-04-12 12:05:00,66.76,66.83,66.75,66.81,9362.0,64.2351,64.3024,64.2255,64.2832,9362.0
2024-04-12 12:10:00,66.82,66.83,66.8,66.82,8837.0,64.2928,64.3024,64.2736,64.2928,8837.0
2024-04-12 12:15:00,66.82,66.83,66.67,66.67,21532.0,64.2928,64.3024,64.1485,64.1485,21532.0
2024-04-12 12:20:00,66.67,66.74,66.65,66.71,7089.0,64.1485,64.2159,64.1293,64.187,7089.0
2024-04-12 12:25:00,66.71,66.72,66.66,66.68,13000.0,64.187,64.1966,64.1389,64.1581,13000.0
2024-04-12 12:30:00,66.69,66.71,66.53,66.54,11179.0,64.1677,64.187,64.0138,64.0234,11179.0
2024-04-12 12:35:00,66.53,66.53,66.42,66.43,16685.0,64.0138,64.0138,63.908,63.9176,16685.0
2024-04-12 12:40:00,66.44,66.46,66.4,66.44,15424.0,63.9272,63.9464,63.8887,63.9272,15424.0
2024-04-12 12:45:00,66.44,66.46,66.41,66.41,15070.0,63.9272,63.9464,63.8983,63.8983,15070.0
2024-04-12 12:50:00,66.43,66.5,66.4,66.48,5588.0,63.9176,63.9849,63.8887,63.9657,5588.0
2024-04-12 12:55:00,66.47,66.47,66.4,66.4,8740.0,63.9561,63.9561,63.8887,63.8887,8740.0
2024-04-12 13:00:00,66.39,66.46,66.39,66.41,11394.0,63.8791,63.9464,63.8791,63.8983,11394.0
2024-04-12 13:05:00,66.41,66.43,66.35,66.37,7359.0,63.8983,63.9176,63.8406,63.8598,7359.0
2024-04-12 13:10:00,66.38,66.4,66.33,66.38,12281.0,63.8695,63.8887,63.8214,63.8695,12281.0
2024-04-12 13:15:00,66.38,66.45,66.36,66.42,11516.0,63.8695,63.9368,63.8502,63.908,11516.0
2024-04-12 13:20:00,66.42,66.42,66.31,66.38,29591.0,63.908,63.908,63.8021,63.8695,29591.0
2024-04-12 13:25:00,66.4,66.41,66.34,66.36,10388.0,63.8887,63.8983,63.831,63.8502,10388.0
2024-04-12 13:30:00,66.34,66.37,66.32,66.37,9957.0,63.831,63.8598,63.8117,63.8598,9957.0
2024-04-12 13:35:00,66.37,66.41,66.36,66.39,11988.0,63.8598,63.8983,63.8502,63.8791,11988.0
2024-04-12 13:40:00,66.39,66.41,66.37,66.4,13772.0,63.8791,63.8983,63.8598,63.8887,13772.0
2024-04-12 13:45:00,66.4,66.42,66.37,66.38,30636.0,63.8887,63.908,63.8598,63.8695,30636.0
2024-04-12 13:50:00,66.38,66.43,66.37,66.39,28946.0,63.8695,63.9176,63.8598,63.8791,28946.0
2024-04-12 13:55:00,66.4,66.44,66.37,66.43,15288.0,63.8887,63.9272,63.8598,63.9176,15288.0
2024-04-12 14:00:00,66.4,66.4,66.32,66.33,14659.0,63.8887,63.8887,63.8117,63.8214,14659.0
2024-04-12 14:05:00,66.32,66.46,66.31,66.43,14372.0,63.8117,63.9464,63.8021,63.9176,14372.0
2024-04-12 14:10:00,66.43,66.47,66.37,66.37,11067.0,63.9176,63.9561,63.8598,63.8598,11067.0
2024-04-12 14:15:00,66.37,66.38,66.34,66.34,6773.0,63.8598,63.8695,63.831,63.831,6773.0
2024-04-12 14:20:00,66.35,66.39,66.34,66.38,10328.0,63.8406,63.8791,63.831,63.8695,10328.0
2024-04-12 14:25:00,66.37,66.37,66.32,66.35,10418.0,63.8598,63.8598,63.8117,63.8406,10418.0
2024-04-12 14:30:00,66.35,66.35,66.2,66.23,16134.0,63.8406,63.8406,63.6963,63.7251,16134.0
2024-04-12 14:35:00,66.22,66.26,66.21,66.25,24276.0,63.7155,63.754,63.7059,63.7444,24276.0
2024-04-12 14:40:00,66.25,66.28,66.18,66.2,16070.0,63.7444,63.7733,63.677,63.6963,16070.0
2024-04-12 14:45:00,66.2,66.26,66.19,66.24,13195.0,63.6963,63.754,63.6867,63.7348,13195.0
2024-04-12 14:50:00,66.23,66.27,66.22,66.25,15375.0,63.7251,63.7636,63.7155,63.7444,15375.0
2024-04-12 14:55:00,66.24,66.24,66.17,66.17,12223.0,63.7348,63.7348,63.6674,63.6674,12223.0
2024-04-12 15:00:00,66.17,66.22,66.15,66.19,30275.0,63.6674,63.7155,63.6482,63.6867,30275.0
2024-04-12 15:05:00,66.19,66.19,66.14,66.17,13156.0,63.6867,63.6867,63.6385,63.6674,13156.0
2024-04-12 15:10:00,66.18,66.21,66.15,66.2,12103.0,63.677,63.7059,63.6482,63.6963,12103.0
2024-04-12 15:15:00,66.19,66.25,66.17,66.23,17625.0,63.6867,63.7444,63.6674,63.7251,17625.0
2024-04-12 15:20:00,66.23,66.23,66.19,66.22,12151.0,63.7251,63.7251,63.6867,63.7155,12151.0
2024-04-12 15:25:00,66.22,66.3,66.2,66.27,25989.0,63.7155,63.7925,63.6963,63.7636,25989.0
2024-04-12 15:30:00,66.27,66.28,66.2,66.2,27391.0,63.7636,63.7733,63.6963,63.6963,27391.0
2024-04-12 15:35:00,66.2,66.21,66.12,66.19,23368.0,63.6963,63.7059,63.6193,63.6867,23368.0
2024-04-12 15:40:00,66.17,66.31,66.17,66.26,42209.0,63.6674,63.8021,63.6674,63.754,42209.0
2024-04-12 15:45:00,66.26,66.27,66.2,66.27,36002.0,63.754,63.7636,63.6963,63.7636,36002.0
2024-04-12 15:50:00,66.26,66.26,66.11,66.18,70808.0,63.754,63.754,63.6097,63.677,70808.0
2024-04-12 15:55:00,66.18,66.22,66.16,66.21,205474.0,63.677,63.7155,63.6578,63.7059,205474.0
2024-04-15 09:30:00,66.43,66.79,66.39,66.76,89025.0,63.9176,64.264,63.8791,64.2351,89025.0
2024-04-15 09:35:00,66.75,66.86,66.55,66.56,50489.0,64.2255,64.3313,64.033,64.0427,50489.0
2024-04-15 09:40:00,66.54,66.85,66.54,66.8,34353.0,64.0234,64.3217,64.0234,64.2736,34353.0
2024-04-15 09:45:00,66.82,66.85,66.64,66.67,39220.0,64.2928,64.3217,64.1196,64.1485,39220.0
2024-04-15 09:50:00,66.67,66.73,66.61,66.67,51857.0,64.1485,64.2062,64.0908,64.1485,51857.0
2024-04-15 09:55:00,66.67,66.72,66.64,66.7,26587.0,64.1485,64.1966,64.1196,64.1774,26587.0
2024-04-15 10:00:00,66.7,66.71,66.33,66.47,82291.0,64.1774,64.187,63.8214,63.9561,82291.0
2024-04-15 10:05:00,66.48,66.52,66.43,66.48,39225.0,63.9657,64.0042,63.9176,63.9657,39225.0
2024-04-15 10:10:00,66.48,66.56,66.38,66.39,69727.0,63.9657,64.0427,63.8695,63.8791,69727.0
2024-04-15 10:15:00,66.38,66.49,66.37,66.47,61812.0,63.8695,63.9753,63.8598,63.9561,61812.0
2024-04-15 10:20:00,66.46,66.51,66.4,66.43,30698.0,63.9464,63.9946,63.8887,63.9176,30698.0
2024-04-15 10:25:00,66.44,66.47,66.36,66.37,50070.0,63.9272,63.9561,63.8502,63.8598,50070.0
2024-04-15 10:30:00,66.35,66.41,66.3,66.36,26059.0,63.8406,63.8983,63.7925,63.8502,26059.0
2024-04-15 10:35:00,66.37,66.45,66.37,66.42,50132.0,63.8598,63.9368,63.8598,63.908,50132.0
2024-04-15 10:40:00,66.42,66.61,66.39,66.61,26740.0,63.908,64.0908,63.8791,64.0908,26740.0
2024-04-15 10:45:00,66.62,66.62,66.52,66.57,39674.0,64.1004,64.1004,64.0042,64.0523,39674.0
2024-04-15 10:50:00,66.58,66.58,66.43,66.49,21276.0,64.0619,64.0619,63.9176,63.9753,21276.0
2024-04-15 10:55:00,66.48,66.53,66.47,66.5,21218.0,63.9657,64.0138,63.9561,63.9849,21218.0
2024-04-15 11:00:00,66.5,66.57,66.5,66.57,29850.0,63.9849,64.0523,63.9849,64.0523,29850.0
2024-04-15 11:05:00,66.59,66.65,66.58,66.61,15294.0,64.0715,64.1293,64.0619,64.0908,15294.0
2024-04-15 11:10:00,66.6,66.6,66.49,66.53,17689.0,64.0811,64.0811,63.9753,64.0138,17689.0
2024-04-15 11:15:00,66.53,66.58,66.52,66.56,36782.0,64.0138,64.0619,64.0042,64.0427,36782.0
2024-04-15 11:20:00,66.59,66.66,66.55,66.59,34638.0,64.0715,64.1389,64.033,64.0715,34638.0
2024-04-15 11:25:00,66.58,66.75,66.58,66.75,17456.0,64.0619,64.2255,64.0619,64.2255,17456.0
2024-04-15 11:30:00,66.74,66.75,66.58,66.67,46533.0,64.2159,64.2255,64.0619,64.1485,46533.0
2024-04-15 11:35:00,66.67,66.7,66.64,66.65,12985.0,64.1485,64.1774,64.1196,64.1293,12985.0
2024-04-15 11:40:00,66.65,66.82,66.65,66.81,30348.0,64.1293,64.2928,64.1293,64.2832,30348.0
2024-04-15 11:45:00,66.81,66.91,66.81,66.91,34865.0,64.2832,64.3794,64.2832,64.3794,34865.0
2024-04-15 11:50:00,66.9,66.94,66.85,66.94,18197.0,64.3698,64.4083,64.3217,64.4083,18197.0
2024-04-15 11:55:00,66.93,66.94,66.83,66.86,23007.0,64.3987,64.4083,64.3024,64.3313,23007.0
2024-04-15 12:00:00,66.87,66.91,66.85,66.91,25526.0,64.3409,64.3794,64.3217,64.3794,25526.0
2024-04-15 12:05:00,66.92,66.95,66.9,66.9,26784.0,64.389,64.4179,64.3698,64.3698,26784.0
2024-04-15 12:10:00,66.9,66.93,66.9,66.91,20495.0,64.3698,64.3987,64.3698,64.3794,20495.0
2024-04-15 12:15:00,66.92,66.95,66.89,66.89,17496.0,64.389,64.4179,64.3602,64.3602,17496.0
2024-04-15 12:20:00,66.88,66.9,66.83,66.84,13480.0,64.3506,64.3698,64.3024,64.3121,13480.0
2024-04-15 12:25:00,66.84,66.86,66.82,66.86,11158.0,64.3121,64.3313,64.2928,64.3313,11158.0
2024-04-15 12:30:00,66.86,66.92,66.85,66.91,30223.0,64.3313,64.389,64.3217,64.3794,30223.0
2024-04-15 12:35:00,66.91,66.98,66.91,66.95,43054.0,64.3794,64.4468,64.3794,64.4179,43054.0
2024-04-15 12:40:00,66.95,67.0,66.93,66.94,13264.0,64.4179,64.466,64.3987,64.4083,13264.0
2024-04-15 12:45:00,66.93,67.02,66.91,67.0,23987.0,64.3987,64.4853,64.3794,64.466,23987.0
2024-04-15 12:50:00,66.99,67.02,66.96,66.97,18390.0,64.4564,64.4853,64.4275,64.4372,18390.0
2024-04-15 12:55:00,66.97,67.03,66.96,67.03,10431.0,64.4372,64.4949,64.4275,64.4949,10431.0
2024-04-15 13:00:00,67.02,67.02,66.97,66.98,16059.0,64.4853,64.4853,64.4372,64.4468,16059.0
2024-04-15 13:05:00,66.98,67.1,66.98,67.08,24520.0,64.4468,64.5622,64.4468,64.543,24520.0
2024-04-15 13:10:00,67.07,67.08,67.01,67.04,19841.0,64.5334,64.543,64.4756,64.5045,19841.0
2024-04-15 13:15:00,67.05,67.08,67.02,67.03,24023.0,64.5141,64.543,64.4853,64.4949,24023.0
2024-04-15 13:20:00,67.03,67.05,67.0,67.05,20768.0,64.4949,64.5141,64.466,64.5141,20768.0
2024-04-15 13:25:00,67.05,67.05,66.97,66.98,22716.0,64.5141,64.5141,64.4372,64.4468,22716.0
2024-04-15 13:30:00,66.98,67.06,66.95,67.05,33656.0,64.4468,64.5238,64.4179,64.5141,33656.0
2024-04-15 13:35:00,67.05,67.17,67.05,67.16,30533.0,64.5141,64.6296,64.5141,64.62,30533.0
2024-04-15 13:40:00,67.16,67.2,67.12,67.13,23731.0,64.62,64.6585,64.5815,64.5911,23731.0
2024-04-15 13:45:00,67.12,67.15,67.09,67.11,29218.0,64.5815,64.6103,64.5526,64.5719,29218.0
2024-04-15 13:50:00,67.11,67.14,67.02,67.03,27133.0,64.5719,64.6007,64.4853,64.4949,27133.0
2024-04-15 13:55:00,67.03,67.04,66.96,67.02,26018.0,64.4949,64.5045,64.4275,64.4853,26018.0
2024-04-15 14:00:00,67.02,67.1,67.0,67.09,25932.0,64.4853,64.5622,64.466,64.5526,25932.0
2024-04-15 14:05:00,67.09,67.09,67.0,67.0,24078.0,64.5526,64.5526,64.466,64.466,24078.0
2024-04-15 14:10:00,67.0,67.06,66.96,67.06,44974.0,64.466,64.5238,64.4275,64.5238,44974.0
2024-04-15 14:15:00,67.07,67.13,67.04,67.12,29047.0,64.5334,64.5911,64.5045,64.5815,29047.0
2024-04-15 14:20:00,67.12,67.15,67.1,67.12,27892.0,64.5815,64.6103,64.5622,64.5815,27892.0
2024-04-15 14:25:00,67.13,67.16,67.1,67.1,25752.0,64.5911,64.62,64.5622,64.5622,25752.0
2024-04-15 14:30:00,67.1,67.19,67.09,67.19,34211.0,64.5622,64.6488,64.5526,64.6488,34211.0
2024-04-15 14:35:00,67.18,67.23,67.15,67.16,21060.0,64.6392,64.6873,64.6103,64.62,21060.0
2024-04-15 14:40:00,67.16,67.19,67.11,67.12,23688.0,64.62,64.6488,64.5719,64.5815,23688.0
2024-04-15 14:45:00,67.13,67.16,67.05,67.06,21099.0,64.5911,64.62,64.5141,64.5238,21099.0
2024-04-15 14:50:00,67.06,67.07,67.0,67.06,37982.0,64.5238,64.5334,64.466,64.5238,37982.0
2024-04-15 14:55:00,67.06,67.12,67.04,67.11,32180.0,64.5238,64.5815,64.5045,64.5719,32180.0
2024-04-15 15:00:00,67.11,67.2,67.11,67.18,46002.0,64.5719,64.6585,64.5719,64.6392,46002.0
2024-04-15 15:05:00,67.18,67.28,67.16,67.26,50721.0,64.6392,64.7354,64.62,64.7162,50721.0
2024-04-15 15:10:00,67.27,67.29,67.18,67.26,34408.0,64.7258,64.7451,64.6392,64.7162,34408.0
2024-04-15 15:15:00,67.27,67.29,67.19,67.23,42397.0,64.7258,64.7451,64.6488,64.6873,42397.0
2024-04-15 15:20:00,67.23,67.29,67.2,67.28,42156.0,64.6873,64.7451,64.6585,64.7354,42156.0
2024-04-15 15:25:00,67.28,67.35,67.28,67.33,41668.0,64.7354,64.8028,64.7354,64.7835,41668.0
2024-04-15 15:30:00,67.34,67.51,67.33,67.46,98368.0,64.7932,64.9567,64.7835,64.9086,98368.0
2024-04-15 15:35:00,67.46,67.5,67.31,67.31,53491.0,64.9086,64.9471,64.7643,64.7643,53491.0
2024-04-15 15:40:00,67.32,67.36,67.3,67.36,61650.0,64.7739,64.8124,64.7547,64.8124,61650.0
2024-04-15 15:45:00,67.35,67.44,67.34,67.43,72535.0,64.8028,64.8894,64.7932,64.8798,72535.0
2024-04-15 15:50:00,67.42,67.49,67.37,67.41,142245.0,64.8701,64.9375,64.822,64.8605,142245.0
2024-04-15 15:55:00,67.4,67.49,67.31,67.31,324547.0,64.8509,64.9375,64.7643,64.7643,324547.0
2024-04-16 09:30:00,67.51,67.67,67.39,67.41,68216.0,64.9567,65.1107,64.8413,64.8605,68216.0
2024-04-16 09:35:00,67.4,67.65,67.36,67.64,49941.0,64.8509,65.0914,64.8124,65.0818,49941.0
2024-04-16 09:40:00,67.64,67.65,67.43,67.57,38975.0,65.0818,65.0914,64.8798,65.0145,38975.0
2024-04-16 09:45:00,67.58,67.74,67.55,67.65,82945.0,65.0241,65.178,64.9952,65.0914,82945.0
2024-04-16 09:50:00,67.63,67.68,67.52,67.58,45429.0,65.0722,65.1203,64.9664,65.0241,45429.0
2024-04-16 09:55:00,67.58,67.64,67.52,67.6,49155.0,65.0241,65.0818,64.9664,65.0433,49155.0
2024-04-16 10:00:00,67.61,67.76,67.6,67.62,71345.0,65.0529,65.1973,65.0433,65.0626,71345.0
2024-04-16 10:05:00,67.61,67.72,67.59,67.72,42635.0,65.0529,65.1588,65.0337,65.1588,42635.0
2024-04-16 10:10:00,67.71,67.86,67.7,67.8,52271.0,65.1492,65.2935,65.1395,65.2358,52271.0
2024-04-16 10:15:00,67.79,67.84,67.72,67.75,32249.0,65.2261,65.2743,65.1588,65.1877,32249.0
2024-04-16 10:20:00,67.74,67.79,67.7,67.79,31346.0,65.178,65.2261,65.1395,65.2261,31346.0
2024-04-16 10:25:00,67.79,67.91,67.79,67.91,24625.0,65.2261,65.3416,65.2261,65.3416,24625.0
2024-04-16 10:30:00,67.91,67.95,67.86,67.88,33218.0,65.3416,65.3801,65.2935,65.3127,33218.0
2024-04-16 10:35:00,67.88,67.92,67.84,67.89,41611.0,65.3127,65.3512,65.2743,65.3224,41611.0
2024-04-16 10:40:00,67.89,68.0,67.86,67.94,43199.0,65.3224,65.4282,65.2935,65.3705,43199.0
2024-04-16 10:45:00,67.93,67.93,67.81,67.82,35421.0,65.3608,65.3608,65.2454,65.255,35421.0
2024-04-16 10:50:00,67.82,67.82,67.4,67.41,41135.0,65.255,65.255,64.8509,64.8605,41135.0
2024-04-16 10:55:00,67.41,67.63,67.41,67.56,28717.0,64.8605,65.0722,64.8605,65.0048,28717.0
2024-04-16 11:00:00,67.56,67.56,67.42,67.46,22797.0,65.0048,65.0048,64.8701,64.9086,22797.0
2024-04-16 11:05:00,67.43,67.46,67.31,67.44,21919.0,64.8798,64.9086,64.7643,64.8894,21919.0
2024-04-16 11:10:00,67.44,67.51,67.42,67.46,30089.0,64.8894,64.9567,64.8701,64.9086,30089.0
2024-04-16 11:15:00,67.48,67.56,67.47,67.52,21062.0,64.9279,65.0048,64.9182,64.9664,21062.0
2024-04-16 11:20:00,67.52,67.54,67.46,67.5,19723.0,64.9664,64.9856,64.9086,64.9471,19723.0
2024-04-16 11:25:00,67.51,67.59,67.49,67.53,52310.0,64.9567,65.0337,64.9375,64.976,52310.0
2024-04-16 11:30:00,67.54,67.71,67.53,67.7,21190.0,64.9856,65.1492,64.976,65.1395,21190.0
2024-04-16 11:35:00,67.72,67.76,67.67,67.68,19358.0,65.1588,65.1973,65.1107,65.1203,19358.0
2024-04-16 11:40:00,67.69,67.74,67.65,67.69,95478.0,65.1299,65.178,65.0914,65.1299,95478.0
2024-04-16 11:45:00,67.68,67.72,67.63,67.64,44520.0,65.1203,65.1588,65.0722,65.0818,44520.0
2024-04-16 11:50:00,67.63,67.71,67.63,67.7,13186.0,65.0722,65.1492,65.0722,65.1395,13186.0
2024-04-16 11:55:00,67.7,67.71,67.62,67.62,14697.0,65.1395,65.1492,65.0626,65.0626,14697.0
2024-04-16 12:00:00,67.62,67.63,67.59,67.63,23952.0,65.0626,65.0722,65.0337,65.0722,23952.0
2024-04-16 12:05:00,67.63,67.65,67.6,67.63,14062.0,65.0722,65.0914,65.0433,65.0722,14062.0
2024-04-16 12:10:00,67.64,67.68,67.61,67.63,12933.0,65.0818,65.1203,65.0529,65.0722,12933.0
2024-04-16 12:15:00,67.63,67.67,67.63,67.66,13346.0,65.0722,65.1107,65.0722,65.1011,13346.0
2024-04-16 12:20:00,67.66,67.7,67.66,67.7,17646.0,65.1011,65.1395,65.1011,65.1395,17646.0
2024-04-16 12:25:00,67.71,67.73,67.68,67.71,18272.0,65.1492,65.1684,65.1203,65.1492,18272.0
2024-04-16 12:30:00,67.71,67.74,67.68,67.7,10708.0,65.1492,65.178,65.1203,65.1395,10708.0
2024-04-16 12:35:00,67.71,67.77,67.68,67.77,23663.0,65.1492,65.2069,65.1203,65.2069,23663.0
2024-04-16 12:40:00,67.79,67.79,67.76,67.78,15966.0,65.2261,65.2261,65.1973,65.2165,15966.0
2024-04-16 12:45:00,67.77,67.83,67.76,67.81,29634.0,65.2069,65.2646,65.1973,65.2454,29634.0
2024-04-16 12:50:00,67.81,67.82,67.74,67.75,13210.0,65.2454,65.255,65.178,65.1877,13210.0
2024-04-16 12:55:00,67.75,67.78,67.72,67.73,13296.0,65.1877,65.2165,65.1588,65.1684,13296.0
2024-04-16 13:00:00,67.72,67.72,67.54,67.59,14742.0,65.1588,65.1588,64.9856,65.0337,14742.0
2024-04-16 13:05:00,67.59,67.64,67.57,67.64,21686.0,65.0337,65.0818,65.0145,65.0818,21686.0
2024-04-16 13:10:00,67.64,67.7,67.62,67.7,12227.0,65.0818,65.1395,65.0626,65.1395,12227.0
2024-04-16 13:15:00,67.69,67.7,67.64,67.67,15656.0,65.1299,65.1395,65.0818,65.1107,15656.0
2024-04-16 13:20:00,67.67,67.76,67.65,67.71,24629.0,65.1107,65.1973,65.0914,65.1492,24629.0
2024-04-16 13:25:00,67.72,67.72,67.65,67.67,15804.0,65.1588,65.1588,65.0914,65.1107,15804.0
2024-04-16 13:30:00,67.66,67.66,67.53,67.62,23743.0,65.1011,65.1011,64.976,65.0626,23743.0
2024-04-16 13:35:00,67.65,67.68,67.6,67.63,15564.0,65.0914,65.1203,65.0433,65.0722,15564.0
2024-04-16 13:40:00,67.63,67.7,67.62,67.63,13667.0,65.0722,65.1395,65.0626,65.0722,13667.0
2024-04-16 13:45:00,67.63,67.66,67.63,67.63,11355.0,65.0722,65.1011,65.0722,65.0722,11355.0
2024-04-16 13:50:00,67.63,67.69,67.59,67.68,19674.0,65.0722,65.1299,65.0337,65.1203,19674.0
2024-04-16 13:55:00,67.68,67.68,67.65,67.67,14566.0,65.1203,65.1203,65.0914,65.1107,14566.0
2024-04-16 14:00:00,67.68,67.72,67.65,67.71,19008.0,65.1203,65.1588,65.0914,65.1492,19008.0
2024-04-16 14:05:00,67.72,67.9,67.71,67.9,23928.0,65.1588,65.332,65.1492,65.332,23928.0
2024-04-16 14:10:00,67.89,67.96,67.88,67.9,49356.0,65.3224,65.3897,65.3127,65.332,49356.0
2024-04-16 14:15:00,67.89,67.9,67.8,67.81,34595.0,65.3224,65.332,65.2358,65.2454,34595.0
2024-04-16 14:20:00,67.81,67.82,67.7,67.71,27142.0,65.2454,65.255,65.1395,65.1492,27142.0
2024-04-16 14:25:00,67.72,67.82,67.71,67.76,48558.0,65.1588,65.255,65.1492,65.1973,48558.0
2024-04-16 14:30:00,67.75,67.8,67.68,67.79,35856.0,65.1877,65.2358,65.1203,65.2261,35856.0
2024-04-16 14:35:00,67.78,67.79,67.7,67.71,18021.0,65.2165,65.2261,65.1395,65.1492,18021.0
2024-04-16 14:40:00,67.72,67.77,67.69,67.72,19071.0,65.1588,65.2069,65.1299,65.1588,19071.0
2024-04-16 14:45:00,67.72,67.78,67.7,67.78,25014.0,65.1588,65.2165,65.1395,65.2165,25014.0
2024-04-16 14:50:00,67.77,67.86,67.76,67.84,23292.0,65.2069,65.2935,65.1973,65.2743,23292.0
2024-04-16 14:55:00,67.83,67.91,67.82,67.91,24934.0,65.2646,65.3416,65.255,65.3416,24934.0
2024-04-16 15:00:00,67.91,67.91,67.84,67.86,27963.0,65.3416,65.3416,65.2743,65.2935,27963.0
2024-04-16 15:05:00,67.86,67.87,67.81,67.84,23994.0,65.2935,65.3031,65.2454,65.2743,23994.0
2024-04-16 15:10:00,67.84,67.86,67.79,67.84,35584.0,65.2743,65.2935,65.2261,65.2743,35584.0
2024-04-16 15:15:00,67.84,67.84,67.78,67.84,36884.0,65.2743,65.2743,65.2165,65.2743,36884.0
2024-04-16 15:20:00,67.84,67.89,67.8,67.88,39031.0,65.2743,65.3224,65.2358,65.3127,39031.0
2024-04-16 15:25:00,67.88,67.89,67.81,67.85,20851.0,65.3127,65.3224,65.2454,65.2839,20851.0
2024-04-16 15:30:00,67.86,67.87,67.6,67.61,32676.0,65.2935,65.3031,65.0433,65.0529,32676.0
2024-04-16 15:35:00,67.62,67.73,67.61,67.7,52233.0,65.0626,65.1684,65.0529,65.1395,52233.0
2024-04-16 15:40:00,67.7,67.78,67.69,67.76,52168.0,65.1395,65.2165,65.1299,65.1973,52168.0
2024-04-16 15:45:00,67.77,67.88,67.76,67.87,81650.0,65.2069,65.3127,65.1973,65.3031,81650.0
2024-04-16 15:50:00,67.86,67.99,67.83,67.99,148559.0,65.2935,65.4186,65.2646,65.4186,148559.0
2024-04-16 15:55:00,67.98,68.01,67.79,67.82,298014.0,65.409,65.4378,65.2261,65.255,298014.0
2024-04-17 09:30:00,68.22,68.8,68.19,68.67,79014.0,65.6399,66.1979,65.611,66.0729,79014.0
2024-04-17 09:35:00,68.62,68.74,68.5,68.69,26074.0,66.0248,66.1402,65.9093,66.0921,26074.0
2024-04-17 09:40:00,68.7,68.71,68.51,68.58,60421.0,66.1017,66.1113,65.9189,65.9863,60421.0
2024-04-17 09:45:00,68.56,68.58,68.39,68.45,32562.0,65.967,65.9863,65.8034,65.8612,32562.0
2024-04-17 09:50:00,68.46,68.62,68.42,68.53,41022.0,65.8708,66.0248,65.8323,65.9382,41022.0
2024-04-17 09:55:00,68.56,68.59,68.45,68.45,24219.0,65.967,65.9959,65.8612,65.8612,24219.0
2024-04-17 10:00:00,68.45,68.46,68.27,68.34,32429.0,65.8612,65.8708,65.688,65.7553,32429.0
2024-04-17 10:05:00,68.33,68.51,68.31,68.51,20871.0,65.7457,65.9189,65.7265,65.9189,20871.0
2024-04-17 10:10:00,68.52,68.58,68.51,68.52,24493.0,65.9285,65.9863,65.9189,65.9285,24493.0
2024-04-17 10:15:00,68.53,68.57,68.38,68.41,20297.0,65.9382,65.9766,65.7938,65.8227,20297.0
2024-04-17 10:20:00,68.4,68.43,68.33,68.34,15492.0,65.8131,65.8419,65.7457,65.7553,15492.0
2024-04-17 10:25:00,68.33,68.34,68.19,68.2,23618.0,65.7457,65.7553,65.611,65.6206,23618.0
2024-04-17 10:30:00,68.16,68.24,68.08,68.24,21364.0,65.5821,65.6591,65.5052,65.6591,21364.0
2024-04-17 10:35:00,68.25,68.41,68.24,68.4,20436.0,65.6687,65.8227,65.6591,65.8131,20436.0
2024-04-17 10:40:00,68.4,68.4,68.27,68.38,102165.0,65.8131,65.8131,65.688,65.7938,102165.0
2024-04-17 10:45:00,68.37,68.51,68.36,68.43,26143.0,65.7842,65.9189,65.7746,65.8419,26143.0
2024-04-17 10:50:00,68.44,68.49,68.38,68.48,37285.0,65.8516,65.8997,65.7938,65.89,37285.0
2024-04-17 10:55:00,68.48,68.5,68.41,68.44,28709.0,65.89,65.9093,65.8227,65.8516,28709.0
2024-04-17 11:00:00,68.44,68.45,68.35,68.36,23588.0,65.8516,65.8612,65.765,65.7746,23588.0
2024-04-17 11:05:00,68.35,68.39,68.23,68.24,63748.0,65.765,65.8034,65.6495,65.6591,63748.0
2024-04-17 11:10:00,68.24,68.24,68.14,68.17,22613.0,65.6591,65.6591,65.5629,65.5918,22613.0
2024-04-17 11:15:00,68.17,68.33,68.16,68.33,26374.0,65.5918,65.7457,65.5821,65.7457,26374.0
2024-04-17 11:20:00,68.33,68.35,68.23,68.23,26539.0,65.7457,65.765,65.6495,65.6495,26539.0
2024-04-17 11:25:00,68.24,68.27,68.2,68.2,16733.0,65.6591,65.688,65.6206,65.6206,16733.0
2024-04-17 11:30:00,68.19,68.24,68.13,68.22,32117.0,65.611,65.6591,65.5533,65.6399,32117.0
2024-04-17 11:35:00,68.2,68.33,68.18,68.33,20876.0,65.6206,65.7457,65.6014,65.7457,20876.0
2024-04-17 11:40:00,68.33,68.34,68.25,68.28,22897.0,65.7457,65.7553,65.6687,65.6976,22897.0
2024-04-17 11:45:00,68.28,68.28,68.18,68.23,88140.0,65.6976,65.6976,65.6014,65.6495,88140.0
2024-04-17 11:50:00,68.23,68.29,68.23,68.26,16150.0,65.6495,65.7072,65.6495,65.6784,16150.0
2024-04-17 11:55:00,68.27,68.3,68.16,68.17,19031.0,65.688,65.7169,65.5821,65.5918,19031.0
2024-04-17 12:00:00,68.17,68.23,68.13,68.22,16832.0,65.5918,65.6495,65.5533,65.6399,16832.0
2024-04-17 12:05:00,68.23,68.31,68.19,68.31,23022.0,65.6495,65.7265,65.611,65.7265,23022.0
2024-04-17 12:10:00,68.33,68.38,68.31,68.37,22103.0,65.7457,65.7938,65.7265,65.7842,22103.0
2024-04-17 12:15:00,68.38,68.38,68.28,68.28,10372.0,65.7938,65.7938,65.6976,65.6976,10372.0
2024-04-17 12:20:00,68.3,68.39,68.29,68.39,14388.0,65.7169,65.8034,65.7072,65.8034,14388.0
2024-04-17 12:25:00,68.4,68.42,68.35,68.36,11009.0,65.8131,65.8323,65.765,65.7746,11009.0
2024-04-17 12:30:00,68.34,68.35,68.29,68.32,6926.0,65.7553,65.765,65.7072,65.7361,6926.0
2024-04-17 12:35:00,68.31,68.32,68.27,68.3,9864.0,65.7265,65.7361,65.688,65.7169,9864.0
2024-04-17 12:40:00,68.29,68.33,68.28,68.28,17102.0,65.7072,65.7457,65.6976,65.6976,17102.0
2024-04-17 12:45:00,68.29,68.32,68.28,68.28,13724.0,65.7072,65.7361,65.6976,65.6976,13724.0
2024-04-17 12:50:00,68.29,68.33,68.25,68.33,8986.0,65.7072,65.7457,65.6687,65.7457,8986.0
2024-04-17 12:55:00,68.33,68.36,68.32,68.36,7531.0,65.7457,65.7746,65.7361,65.7746,7531.0
2024-04-17 13:00:00,68.35,68.36,68.31,68.31,19273.0,65.765,65.7746,65.7265,65.7265,19273.0
2024-04-17 13:05:00,68.28,68.29,68.24,68.27,12345.0,65.6976,65.7072,65.6591,65.688,12345.0
2024-04-17 13:10:00,68.26,68.31,68.25,68.3,9784.0,65.6784,65.7265,65.6687,65.7169,9784.0
2024-04-17 13:15:00,68.32,68.37,68.31,68.37,12298.0,65.7361,65.7842,65.7265,65.7842,12298.0
2024-04-17 13:20:00,68.36,68.38,68.32,68.34,11627.0,65.7746,65.7938,65.7361,65.7553,11627.0
2024-04-17 13:25:00,68.34,68.37,68.33,68.37,10859.0,65.7553,65.7842,65.7457,65.7842,10859.0
2024-04-17 13:30:00,68.37,68.37,68.27,68.28,11281.0,65.7842,65.7842,65.688,65.6976,11281.0
2024-04-17 13:35:00,68.27,68.29,68.22,68.28,10480.0,65.688,65.7072,65.6399,65.6976,10480.0
2024-04-17 13:40:00,68.28,68.28,68.23,68.24,20148.0,65.6976,65.6976,65.6495,65.6591,20148.0
2024-04-17 13:45:00,68.23,68.3,68.22,68.28,12890.0,65.6495,65.7169,65.6399,65.6976,12890.0
2024-04-17 13:50:00,68.27,68.28,68.24,68.26,13687.0,65.688,65.6976,65.6591,65.6784,13687.0
2024-04-17 13:55:00,68.28,68.33,68.27,68.29,12125.0,65.6976,65.7457,65.688,65.7072,12125.0
2024-04-17 14:00:00,68.3,68.36,68.3,68.34,8599.0,65.7169,65.7746,65.7169,65.7553,8599.0
2024-04-17 14:05:00,68.33,68.33,68.27,68.28,16860.0,65.7457,65.7457,65.688,65.6976,16860.0
2024-04-17 14:10:00,68.28,68.28,68.24,68.24,17209.0,65.6976,65.6976,65.6591,65.6591,17209.0
2024-04-17 14:15:00,68.24,68.32,68.24,68.3,14087.0,65.6591,65.7361,65.6591,65.7169,14087.0
2024-04-17 14:20:00,68.3,68.3,68.24,68.24,12503.0,65.7169,65.7169,65.6591,65.6591,12503.0
2024-04-17 14:25:00,68.24,68.27,68.21,68.21,12235.0,65.6591,65.688,65.6303,65.6303,12235.0
2024-04-17 14:30:00,68.22,68.26,68.21,68.25,7419.0,65.6399,65.6784,65.6303,65.6687,7419.0
2024-04-17 14:35:00,68.25,68.27,68.25,68.26,7652.0,65.6687,65.688,65.6687,65.6784,7652.0
2024-04-17 14:40:00,68.27,68.35,68.26,68.29,20922.0,65.688,65.765,65.6784,65.7072,20922.0
2024-04-17 14:45:00,68.29,68.33,68.24,68.25,47038.0,65.7072,65.7457,65.6591,65.6687,47038.0
2024-04-17 14:50:00,68.25,68.29,68.17,68.27,63965.0,65.6687,65.7072,65.5918,65.688,63965.0
2024-04-17 14:55:00,68.26,68.32,68.25,68.31,14198.0,65.6784,65.7361,65.6687,65.7265,14198.0
2024-04-17 15:00:00,68.29,68.29,68.24,68.26,18956.0,65.7072,65.7072,65.6591,65.6784,18956.0
2024-04-17 15:05:00,68.26,68.27,68.22,68.23,20525.0,65.6784,65.688,65.6399,65.6495,20525.0
2024-04-17 15:10:00,68.23,68.28,68.21,68.26,30308.0,65.6495,65.6976,65.6303,65.6784,30308.0
2024-04-17 15:15:00,68.27,68.3,68.24,68.3,24221.0,65.688,65.7169,65.6591,65.7169,24221.0
2024-04-17 15:20:00,68.3,68.41,68.29,68.4,27624.0,65.7169,65.8227,65.7072,65.8131,27624.0
2024-04-17 15:25:00,68.38,68.39,68.33,68.35,16996.0,65.7938,65.8034,65.7457,65.765,16996.0
2024-04-17 15:30:00,68.36,68.4,68.34,68.34,22072.0,65.7746,65.8131,65.7553,65.7553,22072.0
2024-04-17 15:35:00,68.34,68.38,68.31,68.36,32129.0,65.7553,65.7938,65.7265,65.7746,32129.0
2024-04-17 15:40:00,68.36,68.45,68.33,68.44,71796.0,65.7746,65.8612,65.7457,65.8516,71796.0
2024-04-17 15:45:00,68.45,68.54,68.44,68.47,62957.0,65.8612,65.9478,65.8516,65.8804,62957.0
2024-04-17 15:50:00,68.47,68.51,68.41,68.51,138418.0,65.8804,65.9189,65.8227,65.9189,138418.0
2024-04-17 15:55:00,68.5,68.53,68.49,68.5,231311.0,65.9093,65.9382,65.8997,65.9093,231311.0
2024-04-18 09:30:00,69.0,69.11,68.61,68.75,68392.0,66.3904,66.4962,66.0151,66.1498,68392.0
2024-04-18 09:35:00,68.8,68.92,68.57,68.84,76396.0,66.1979,66.3134,65.9766,66.2364,76396.0
2024-04-18 09:40:00,68.83,68.9,68.77,68.86,48335.0,66.2268,66.2942,66.1691,66.2557,48335.0
2024-04-18 09:45:00,68.87,69.01,68.8,68.97,161870.0,66.2653,66.4,66.1979,66.3615,161870.0
2024-04-18 09:50:00,68.97,69.01,68.93,68.98,65637.0,66.3615,66.4,66.323,66.3711,65637.0
2024-04-18 09:55:00,68.99,69.01,68.96,68.98,25697.0,66.3808,66.4,66.3519,66.3711,25697.0
2024-04-18 10:00:00,68.97,69.25,68.96,69.19,71529.0,66.3615,66.6309,66.3519,66.5732,71529.0
2024-04-18 10:05:00,69.2,69.26,69.14,69.23,31390.0,66.5828,66.6405,66.5251,66.6117,31390.0
2024-04-18 10:10:00,69.22,69.24,69.17,69.18,18728.0,66.6021,66.6213,66.5539,66.5636,18728.0
2024-04-18 10:15:00,69.17,69.23,69.11,69.14,27667.0,66.5539,66.6117,66.4962,66.5251,27667.0
2024-04-18 10:20:00,69.13,69.2,69.1,69.2,16045.0,66.5155,66.5828,66.4866,66.5828,16045.0
2024-04-18 10:25:00,69.19,69.2,69.13,69.18,20853.0,66.5732,66.5828,66.5155,66.5636,20853.0
2024-04-18 10:30:00,69.17,69.18,69.11,69.12,14908.0,66.5539,66.5636,66.4962,66.5058,14908.0
2024-04-18 10:35:00,69.11,69.12,69.0,69.03,28357.0,66.4962,66.5058,66.3904,66.4192,28357.0
2024-04-18 10:40:00,69.02,69.1,68.93,68.94,27728.0,66.4096,66.4866,66.323,66.3326,27728.0
2024-04-18 10:45:00,68.94,69.0,68.88,68.89,25279.0,66.3326,66.3904,66.2749,66.2845,25279.0
2024-04-18 10:50:00,68.89,69.02,68.87,69.02,28087.0,66.2845,66.4096,66.2653,66.4096,28087.0
2024-04-18 10:55:00,69.01,69.05,68.96,68.97,31982.0,66.4,66.4385,66.3519,66.3615,31982.0
2024-04-18 11:00:00,68.98,69.0,68.87,68.89,28940.0,66.3711,66.3904,66.2653,66.2845,28940.0
2024-04-18 11:05:00,68.88,68.91,68.77,68.78,21826.0,66.2749,66.3038,66.1691,66.1787,21826.0
2024-04-18 11:10:00,68.77,68.88,68.76,68.88,13287.0,66.1691,66.2749,66.1595,66.2749,13287.0
2024-04-18 11:15:00,68.87,68.87,68.79,68.83,29528.0,66.2653,66.2653,66.1883,66.2268,29528.0
2024-04-18 11:20:00,68.84,68.94,68.81,68.93,20858.0,66.2364,66.3326,66.2076,66.323,20858.0
2024-04-18 11:25:00,68.94,68.96,68.88,68.89,21995.0,66.3326,66.3519,66.2749,66.2845,21995.0
2024-04-18 11:30:00,68.89,68.89,68.85,68.87,13789.0,66.2845,66.2845,66.2461,66.2653,13789.0
2024-04-18 11:35:00,68.86,68.94,68.85,68.93,14314.0,66.2557,66.3326,66.2461,66.323,14314.0
2024-04-18 11:40:00,68.92,68.93,68.84,68.85,34559.0,66.3134,66.323,66.2364,66.2461,34559.0
2024-04-18 11:45:00,68.85,68.93,68.84,68.92,15133.0,66.2461,66.323,66.2364,66.3134,15133.0
2024-04-18 11:50:00,68.91,68.92,68.87,68.9,10967.0,66.3038,66.3134,66.2653,66.2942,10967.0
2024-04-18 11:55:00,68.89,68.91,68.87,68.89,15930.0,66.2845,66.3038,66.2653,66.2845,15930.0
2024-04-18 12:00:00,68.89,68.94,68.89,68.91,13830.0,66.2845,66.3326,66.2845,66.3038,13830.0
2024-04-18 12:05:00,68.92,68.92,68.87,68.89,17203.0,66.3134,66.3134,66.2653,66.2845,17203.0
2024-04-18 12:10:00,68.9,68.92,68.87,68.92,10539.0,66.2942,66.3134,66.2653,66.3134,10539.0
2024-04-18 12:15:00,68.91,68.94,68.88,68.91,17757.0,66.3038,66.3326,66.2749,66.3038,17757.0
2024-04-18 12:20:00,68.92,68.92,68.86,68.87,14924.0,66.3134,66.3134,66.2557,66.2653,14924.0
2024-04-18 12:25:00,68.88,68.88,68.85,68.86,10288.0,66.2749,66.2749,66.2461,66.2557,10288.0
2024-04-18 12:30:00,68.87,68.91,68.86,68.9,23573.0,66.2653,66.3038,66.2557,66.2942,23573.0
2024-04-18 12:35:00,68.9,68.94,68.9,68.92,16409.0,66.2942,66.3326,66.2942,66.3134,16409.0
2024-04-18 12:40:00,68.92,68.95,68.9,68.92,19114.0,66.3134,66.3423,66.2942,66.3134,19114.0
2024-04-18 12:45:00,68.91,68.93,68.86,68.88,14359.0,66.3038,66.323,66.2557,66.2749,14359.0
2024-04-18 12:50:00,68.89,68.9,68.82,68.83,11545.0,66.2845,66.2942,66.2172,66.2268,11545.0
2024-04-18 12:55:00,68.83,68.89,68.83,68.89,18906.0,66.2268,66.2845,66.2268,66.2845,18906.0
2024-04-18 13:00:00,68.89,68.94,68.88,68.9,10393.0,66.2845,66.3326,66.2749,66.2942,10393.0
2024-04-18 13:05:00,68.9,68.9,68.86,68.9,15830.0,66.2942,66.2942,66.2557,66.2942,15830.0
2024-04-18 13:10:00,68.91,68.91,68.86,68.88,9612.0,66.3038,66.3038,66.2557,66.2749,9612.0
2024-04-18 13:15:00,68.89,68.89,68.86,68.88,15224.0,66.2845,66.2845,66.2557,66.2749,15224.0
2024-04-18 13:20:00,68.88,68.95,68.88,68.93,16552.0,66.2749,66.3423,66.2749,66.323,16552.0
2024-04-18 13:25:00,68.94,69.04,68.94,69.03,17871.0,66.3326,66.4289,66.3326,66.4192,17871.0
2024-04-18 13:30:00,69.04,69.04,68.91,68.91,13213.0,66.4289,66.4289,66.3038,66.3038,13213.0
2024-04-18 13:35:00,68.92,68.93,68.87,68.88,16352.0,66.3134,66.323,66.2653,66.2749,16352.0
2024-04-18 13:40:00,68.88,68.94,68.87,68.94,11715.0,66.2749,66.3326,66.2653,66.3326,11715.0
2024-04-18 13:45:00,68.94,68.94,68.87,68.9,14391.0,66.3326,66.3326,66.2653,66.2942,14391.0
2024-04-18 13:50:00,68.9,68.9,68.86,68.9,16515.0,66.2942,66.2942,66.2557,66.2942,16515.0
2024-04-18 13:55:00,68.9,68.93,68.89,68.93,10270.0,66.2942,66.323,66.2845,66.323,10270.0
2024-04-18 14:00:00,68.92,68.93,68.87,68.89,19188.0,66.3134,66.323,66.2653,66.2845,19188.0
2024-04-18 14:05:00,68.88,68.92,68.88,68.92,12974.0,66.2749,66.3134,66.2749,66.3134,12974.0
2024-04-18 14:10:00,68.91,68.92,68.89,68.92,25800.0,66.3038,66.3134,66.2845,66.3134,25800.0
2024-04-18 14:15:00,68.92,69.0,68.92,69.0,8904.0,66.3134,66.3904,66.3134,66.3904,8904.0
2024-04-18 14:20:00,69.0,69.01,68.97,68.98,16478.0,66.3904,66.4,66.3615,66.3711,16478.0
2024-04-18 14:25:00,68.97,68.99,68.95,68.97,13169.0,66.3615,66.3808,66.3423,66.3615,13169.0
2024-04-18 14:30:00,68.97,68.98,68.94,68.95,12498.0,66.3615,66.3711,66.3326,66.3423,12498.0
2024-04-18 14:35:00,68.95,69.02,68.95,69.02,11094.0,66.3423,66.4096,66.3423,66.4096,11094.0
2024-04-18 14:40:00,69.02,69.03,68.99,69.02,19044.0,66.4096,66.4192,66.3808,66.4096,19044.0
2024-04-18 14:45:00,69.02,69.04,69.01,69.02,15053.0,66.4096,66.4289,66.4,66.4096,15053.0
2024-04-18 14:50:00,69.01,69.01,68.97,69.0,17626.0,66.4,66.4,66.3615,66.3904,17626.0
2024-04-18 14:55:00,69.01,69.01,68.96,68.98,20602.0,66.4,66.4,66.3519,66.3711,20602.0
2024-04-18 15:00:00,68.98,68.98,68.88,68.91,54229.0,66.3711,66.3711,66.2749,66.3038,54229.0
2024-04-18 15:05:00,68.91,68.96,68.85,68.96,64133.0,66.3038,66.3519,66.2461,66.3519,64133.0
2024-04-18 15:10:00,68.95,68.97,68.89,68.89,30946.0,66.3423,66.3615,66.2845,66.2845,30946.0
2024-04-18 15:15:00,68.9,68.92,68.88,68.9,66331.0,66.2942,66.3134,66.2749,66.2942,66331.0
2024-04-18 15:20:00,68.9,68.96,68.89,68.93,45435.0,66.2942,66.3519,66.2845,66.323,45435.0
2024-04-18 15:25:00,68.93,68.94,68.89,68.9,32783.0,66.323,66.3326,66.2845,66.2942,32783.0
2024-04-18 15:30:00,68.91,69.0,68.9,69.0,41180.0,66.3038,66.3904,66.2942,66.3904,41180.0
2024-04-18 15:35:00,69.0,69.03,68.96,68.97,28789.0,66.3904,66.4192,66.3519,66.3615,28789.0
2024-04-18 15:40:00,68.97,69.06,68.97,69.06,59432.0,66.3615,66.4481,66.3615,66.4481,59432.0
2024-04-18 15:45:00,69.06,69.11,69.05,69.09,47268.0,66.4481,66.4962,66.4385,66.477,47268.0
2024-04-18 15:50:00,69.1,69.16,69.06,69.08,93310.0,66.4866,66.5443,66.4481,66.4674,93310.0
2024-04-18 15:55:00,69.08,69.12,68.98,69.08,289339.0,66.4674,66.5058,66.3711,66.4674,289339.0
2024-04-19 09:30:00,69.21,69.51,69.15,69.15,161557.0,66.5924,66.8811,66.5347,66.5347,161557.0
2024-04-19 09:35:00,69.13,69.27,69.08,69.27,22952.0,66.5155,66.6502,66.4674,66.6502,22952.0
2024-04-19 09:40:00,69.28,69.31,69.2,69.28,30030.0,66.6598,66.6887,66.5828,66.6598,30030.0
2024-04-19 09:45:00,69.29,69.3,69.21,69.23,21407.0,66.6694,66.679,66.5924,66.6117,21407.0
2024-04-19 09:50:00,69.25,69.28,69.21,69.28,11589.0,66.6309,66.6598,66.5924,66.6598,11589.0
2024-04-19 09:55:00,69.27,69.34,69.2,69.33,16960.0,66.6502,66.7175,66.5828,66.7079,16960.0
2024-04-19 10:00:00,69.34,69.41,69.27,69.28,24067.0,66.7175,66.7849,66.6502,66.6598,24067.0
2024-04-19 10:05:00,69.3,69.46,69.3,69.45,18702.0,66.679,66.833,66.679,66.8234,18702.0
2024-04-19 10:10:00,69.44,69.56,69.43,69.56,22848.0,66.8137,66.9292,66.8041,66.9292,22848.0
2024-04-19 10:15:00,69.56,69.6,69.54,69.55,18543.0,66.9292,66.9677,66.91,66.9196,18543.0
2024-04-19 10:20:00,69.56,69.62,69.51,69.59,21094.0,66.9292,66.9869,66.8811,66.9581,21094.0
2024-04-19 10:25:00,69.58,69.75,69.54,69.75,19344.0,66.9484,67.112,66.91,67.112,19344.0
2024-04-19 10:30:00,69.75,69.77,69.69,69.71,17605.0,67.112,67.1313,67.0543,67.0735,17605.0
2024-04-19 10:35:00,69.72,69.82,69.7,69.8,10993.0,67.0831,67.1794,67.0639,67.1601,10993.0
2024-04-19 10:40:00,69.79,69.82,69.76,69.82,18515.0,67.1505,67.1794,67.1216,67.1794,18515.0
2024-04-19 10:45:00,69.82,69.82,69.68,69.68,24980.0,67.1794,67.1794,67.0447,67.0447,24980.0
2024-04-19 10:50:00,69.67,69.67,69.6,69.62,15200.0,67.035,67.035,66.9677,66.9869,15200.0
2024-04-19 10:55:00,69.6,69.65,69.58,69.65,12099.0,66.9677,67.0158,66.9484,67.0158,12099.0
2024-04-19 11:00:00,69.65,69.73,69.61,69.73,12878.0,67.0158,67.0928,66.9773,67.0928,12878.0
2024-04-19 11:05:00,69.74,69.81,69.69,69.81,33319.0,67.1024,67.1697,67.0543,67.1697,33319.0
2024-04-19 11:10:00,69.81,69.82,69.76,69.78,12264.0,67.1697,67.1794,67.1216,67.1409,12264.0
2024-04-19 11:15:00,69.77,69.85,69.77,69.83,10863.0,67.1313,67.2082,67.1313,67.189,10863.0
2024-04-19 11:20:00,69.84,69.96,69.84,69.96,28967.0,67.1986,67.3141,67.1986,67.3141,28967.0
2024-04-19 11:25:00,69.95,69.98,69.93,69.96,15632.0,67.3044,67.3333,67.2852,67.3141,15632.0
2024-04-19 11:30:00,69.95,69.96,69.88,69.88,22408.0,67.3044,67.3141,67.2371,67.2371,22408.0
2024-04-19 11:35:00,69.89,69.9,69.86,69.9,14731.0,67.2467,67.2563,67.2179,67.2563,14731.0
2024-04-19 11:40:00,69.89,69.98,69.87,69.98,31538.0,67.2467,67.3333,67.2275,67.3333,31538.0
2024-04-19 11:45:00,69.98,70.16,69.98,70.16,99040.0,67.3333,67.5065,67.3333,67.5065,99040.0
2024-04-19 11:50:00,70.17,70.18,70.09,70.18,28785.0,67.5161,67.5257,67.4392,67.5257,28785.0
2024-04-19 11:55:00,70.18,70.19,70.13,70.16,16326.0,67.5257,67.5354,67.4776,67.5065,16326.0
2024-04-19 12:00:00,70.16,70.19,70.11,70.16,21885.0,67.5065,67.5354,67.4584,67.5065,21885.0
2024-04-19 12:05:00,70.17,70.19,70.14,70.15,14508.0,67.5161,67.5354,67.4873,67.4969,14508.0
2024-04-19 12:10:00,70.15,70.17,70.12,70.12,23216.0,67.4969,67.5161,67.468,67.468,23216.0
2024-04-19 12:15:00,70.12,70.16,70.09,70.1,33969.0,67.468,67.5065,67.4392,67.4488,33969.0
2024-04-19 12:20:00,70.11,70.14,70.08,70.1,26758.0,67.4584,67.4873,67.4295,67.4488,26758.0
2024-04-19 12:25:00,70.1,70.22,70.1,70.2,23276.0,67.4488,67.5642,67.4488,67.545,23276.0
2024-04-19 12:30:00,70.2,70.2,70.17,70.19,22272.0,67.545,67.545,67.5161,67.5354,22272.0
2024-04-19 12:35:00,70.19,70.26,70.18,70.22,26460.0,67.5354,67.6027,67.5257,67.5642,26460.0
2024-04-19 12:40:00,70.23,70.27,70.22,70.25,20392.0,67.5739,67.6123,67.5642,67.5931,20392.0
2024-04-19 12:45:00,70.25,70.29,70.22,70.29,17086.0,67.5931,67.6316,67.5642,67.6316,17086.0
2024-04-19 12:50:00,70.29,70.31,70.26,70.27,28661.0,67.6316,67.6508,67.6027,67.6123,28661.0
2024-04-19 12:55:00,70.27,70.34,70.27,70.32,12786.0,67.6123,67.6797,67.6123,67.6605,12786.0
2024-04-19 13:00:00,70.32,70.36,70.29,70.34,25034.0,67.6605,67.6989,67.6316,67.6797,25034.0
2024-04-19 13:05:00,70.34,70.36,70.28,70.31,23723.0,67.6797,67.6989,67.622,67.6508,23723.0
2024-04-19 13:10:00,70.31,70.34,70.25,70.28,20544.0,67.6508,67.6797,67.5931,67.622,20544.0
2024-04-19 13:15:00,70.28,70.3,70.24,70.28,21113.0,67.622,67.6412,67.5835,67.622,21113.0
2024-04-19 13:20:00,70.28,70.31,70.27,70.29,13484.0,67.622,67.6508,67.6123,67.6316,13484.0
2024-04-19 13:25:00,70.29,70.3,70.25,70.26,17051.0,67.6316,67.6412,67.5931,67.6027,17051.0
2024-04-19 13:30:00,70.26,70.29,70.26,70.27,13582.0,67.6027,67.6316,67.6027,67.6123,13582.0
2024-04-19 13:35:00,70.28,70.31,70.26,70.31,16212.0,67.622,67.6508,67.6027,67.6508,16212.0
2024-04-19 13:40:00,70.31,70.35,70.3,70.35,21539.0,67.6508,67.6893,67.6412,67.6893,21539.0
2024-04-19 13:45:00,70.38,70.41,70.37,70.38,23888.0,67.7182,67.7471,67.7086,67.7182,23888.0
2024-04-19 13:50:00,70.38,70.41,70.34,70.34,24511.0,67.7182,67.7471,67.6797,67.6797,24511.0
2024-04-19 13:55:00,70.35,70.38,70.33,70.36,26028.0,67.6893,67.7182,67.6701,67.6989,26028.0
2024-04-19 14:00:00,70.36,70.37,70.31,70.34,30936.0,67.6989,67.7086,67.6508,67.6797,30936.0
2024-04-19 14:05:00,70.34,70.44,70.34,70.42,21537.0,67.6797,67.7759,67.6797,67.7567,21537.0
2024-04-19 14:10:00,70.42,70.48,70.38,70.47,17348.0,67.7567,67.8144,67.7182,67.8048,17348.0
2024-04-19 14:15:00,70.47,70.56,70.47,70.52,30633.0,67.8048,67.8914,67.8048,67.8529,30633.0
2024-04-19 14:20:00,70.53,70.53,70.48,70.5,18926.0,67.8625,67.8625,67.8144,67.8336,18926.0
2024-04-19 14:25:00,70.5,70.51,70.47,70.48,23776.0,67.8336,67.8433,67.8048,67.8144,23776.0
2024-04-19 14:30:00,70.48,70.59,70.48,70.58,28736.0,67.8144,67.9202,67.8144,67.9106,28736.0
2024-04-19 14:35:00,70.58,70.58,70.49,70.5,23781.0,67.9106,67.9106,67.824,67.8336,23781.0
2024-04-19 14:40:00,70.48,70.51,70.45,70.5,20590.0,67.8144,67.8433,67.7855,67.8336,20590.0
2024-04-19 14:45:00,70.51,70.54,70.47,70.52,22191.0,67.8433,67.8721,67.8048,67.8529,22191.0
2024-04-19 14:50:00,70.53,70.55,70.51,70.55,34173.0,67.8625,67.8818,67.8433,67.8818,34173.0
2024-04-19 14:55:00,70.55,70.64,70.53,70.63,31182.0,67.8818,67.9684,67.8625,67.9587,31182.0
2024-04-19 15:00:00,70.63,70.65,70.6,70.6,27929.0,67.9587,67.978,67.9299,67.9299,27929.0
2024-04-19 15:05:00,70.6,70.6,70.54,70.55,26414.0,67.9299,67.9299,67.8721,67.8818,26414.0
2024-04-19 15:10:00,70.54,70.55,70.43,70.51,22004.0,67.8721,67.8818,67.7663,67.8433,22004.0
2024-04-19 15:15:00,70.51,70.52,70.4,70.44,90804.0,67.8433,67.8529,67.7374,67.7759,90804.0
2024-04-19 15:20:00,70.45,70.46,70.41,70.41,19059.0,67.7855,67.7952,67.7471,67.7471,19059.0
2024-04-19 15:25:00,70.41,70.44,70.38,70.41,30632.0,67.7471,67.7759,67.7182,67.7471,30632.0
2024-04-19 15:30:00,70.4,70.44,70.38,70.41,44202.0,67.7374,67.7759,67.7182,67.7471,44202.0
2024-04-19 15:35:00,70.4,70.44,70.35,70.38,42084.0,67.7374,67.7759,67.6893,67.7182,42084.0
2024-04-19 15:40:00,70.38,70.42,70.35,70.37,75887.0,67.7182,67.7567,67.6893,67.7086,75887.0
2024-04-19 15:45:00,70.36,70.47,70.31,70.45,66591.0,67.6989,67.8048,67.6508,67.7855,66591.0
2024-04-19 15:50:00,70.44,70.44,70.33,70.39,110928.0,67.7759,67.7759,67.6701,67.7278,110928.0
2024-04-19 15:55:00,70.39,70.46,70.32,70.41,262920.0,67.7278,67.7952,67.6605,67.7471,262920.0
2024-04-22 09:30:00,70.61,70.68,70.42,70.63,62190.0,67.9395,68.0068,67.7567,67.9587,62190.0
2024-04-22 09:35:00,70.65,70.71,70.53,70.57,37672.0,67.978,68.0357,67.8625,67.901,37672.0
2024-04-22 09:40:00,70.56,70.67,70.5,70.5,30180.0,67.8914,67.9972,67.8336,67.8336,30180.0
2024-04-22 09:45:00,70.48,70.52,70.39,70.41,40659.0,67.8144,67.8529,67.7278,67.7471,40659.0
2024-04-22 09:50:00,70.4,70.57,70.39,70.57,30309.0,67.7374,67.901,67.7278,67.901,30309.0
2024-04-22 09:55:00,70.58,70.7,70.58,70.64,35600.0,67.9106,68.0261,67.9106,67.9684,35600.0
2024-04-22 10:00:00,70.65,70.68,70.48,70.53,26867.0,67.978,68.0068,67.8144,67.8625,26867.0
2024-04-22 10:05:00,70.53,70.62,70.52,70.61,33859.0,67.8625,67.9491,67.8529,67.9395,33859.0
2024-04-22 10:10:00,70.61,70.61,70.42,70.44,28871.0,67.9395,67.9395,67.7567,67.7759,28871.0
2024-04-22 10:15:00,70.45,70.55,70.41,70.48,29279.0,67.7855,67.8818,67.7471,67.8144,29279.0
2024-04-22 10:20:00,70.49,70.82,70.48,70.81,36069.0,67.824,68.1415,67.8144,68.1319,36069.0
2024-04-22 10:25:00,70.8,70.9,70.79,70.87,29725.0,68.1223,68.2185,68.1127,68.1897,29725.0
2024-04-22 10:30:00,70.87,71.03,70.82,70.95,45112.0,68.1897,68.3436,68.1415,68.2666,45112.0
2024-04-22 10:35:00,70.95,70.96,70.87,70.95,35089.0,68.2666,68.2762,68.1897,68.2666,35089.0
2024-04-22 10:40:00,70.93,71.1,70.9,71.1,74253.0,68.2474,68.411,68.2185,68.411,74253.0
2024-04-22 10:45:00,71.1,71.14,71.02,71.11,31856.0,68.411,68.4494,68.334,68.4206,31856.0
2024-04-22 10:50:00,71.1,71.15,71.06,71.08,44094.0,68.411,68.4591,68.3725,68.3917,44094.0
2024-04-22 10:55:00,71.08,71.13,71.03,71.07,28760.0,68.3917,68.4398,68.3436,68.3821,28760.0
2024-04-22 11:00:00,71.06,71.12,71.04,71.08,25915.0,68.3725,68.4302,68.3532,68.3917,25915.0
2024-04-22 11:05:00,71.08,71.15,71.06,71.1,22430.0,68.3917,68.4591,68.3725,68.411,22430.0
2024-04-22 11:10:00,71.1,71.1,71.03,71.09,15401.0,68.411,68.411,68.3436,68.4013,15401.0
2024-04-22 11:15:00,71.09,71.12,71.01,71.08,27990.0,68.4013,68.4302,68.3244,68.3917,27990.0
2024-04-22 11:20:00,71.08,71.12,71.07,71.08,25873.0,68.3917,68.4302,68.3821,68.3917,25873.0
2024-04-22 11:25:00,71.07,71.07,70.99,71.03,19760.0,68.3821,68.3821,68.3051,68.3436,19760.0
2024-04-22 11:30:00,71.01,71.05,70.86,70.9,51682.0,68.3244,68.3628,68.18,68.2185,51682.0
2024-04-22 11:35:00,70.9,71.03,70.89,70.99,30768.0,68.2185,68.3436,68.2089,68.3051,30768.0
2024-04-22 11:40:00,71.0,71.03,70.96,71.01,36136.0,68.3147,68.3436,68.2762,68.3244,36136.0
2024-04-22 11:45:00,71.0,71.02,70.96,71.01,17082.0,68.3147,68.334,68.2762,68.3244,17082.0
2024-04-22 11:50:00,71.01,71.02,70.99,71.01,17413.0,68.3244,68.334,68.3051,68.3244,17413.0
2024-04-22 11:55:00,71.01,71.02,70.98,70.99,16524.0,68.3244,68.334,68.2955,68.3051,16524.0
2024-04-22 12:00:00,70.98,71.0,70.91,70.99,17895.0,68.2955,68.3147,68.2281,68.3051,17895.0
2024-04-22 12:05:00,70.99,71.01,70.93,70.97,21443.0,68.3051,68.3244,68.2474,68.2859,21443.0
2024-04-22 12:10:00,70.97,71.0,70.92,70.94,16707.0,68.2859,68.3147,68.2378,68.257,16707.0
2024-04-22 12:15:00,70.95,70.96,70.93,70.95,12545.0,68.2666,68.2762,68.2474,68.2666,12545.0
2024-04-22 12:20:00,70.95,70.97,70.87,70.96,16154.0,68.2666,68.2859,68.1897,68.2762,16154.0
2024-04-22 12:25:00,70.97,70.98,70.91,70.97,16382.0,68.2859,68.2955,68.2281,68.2859,16382.0
2024-04-22 12:30:00,70.98,71.02,70.97,71.01,14264.0,68.2955,68.334,68.2859,68.3244,14264.0
2024-04-22 12:35:00,71.01,71.05,71.0,71.05,16265.0,68.3244,68.3628,68.3147,68.3628,16265.0
2024-04-22 12:40:00,71.05,71.05,71.03,71.03,11569.0,68.3628,68.3628,68.3436,68.3436,11569.0
2024-04-22 12:45:00,71.03,71.04,71.0,71.03,16654.0,68.3436,68.3532,68.3147,68.3436,16654.0
2024-04-22 12:50:00,71.03,71.04,70.94,70.95,21763.0,68.3436,68.3532,68.257,68.2666,21763.0
2024-04-22 12:55:00,70.95,71.03,70.94,71.03,10468.0,68.2666,68.3436,68.257,68.3436,10468.0
2024-04-22 13:00:00,71.03,71.05,71.0,71.01,23441.0,68.3436,68.3628,68.3147,68.3244,23441.0
2024-04-22 13:05:00,71.01,71.04,70.99,71.02,18986.0,68.3244,68.3532,68.3051,68.334,18986.0
2024-04-22 13:10:00,71.02,71.04,71.0,71.02,19802.0,68.334,68.3532,68.3147,68.334,19802.0
2024-04-22 13:15:00,71.02,71.06,70.97,71.04,30945.0,68.334,68.3725,68.2859,68.3532,30945.0
2024-04-22 13:20:00,71.05,71.05,71.01,71.05,15117.0,68.3628,68.3628,68.3244,68.3628,15117.0
2024-04-22 13:25:00,71.05,71.07,71.02,71.07,35509.0,68.3628,68.3821,68.334,68.3821,35509.0
2024-04-22 13:30:00,71.07,71.07,71.0,71.03,14791.0,68.3821,68.3821,68.3147,68.3436,14791.0
2024-04-22 13:35:00,71.03,71.08,71.02,71.08,17234.0,68.3436,68.3917,68.334,68.3917,17234.0
2024-04-22 13:40:00,71.09,71.11,71.05,71.06,22493.0,68.4013,68.4206,68.3628,68.3725,22493.0
2024-04-22 13:45:00,71.05,71.1,71.05,71.09,19393.0,68.3628,68.411,68.3628,68.4013,19393.0
2024-04-22 13:50:00,71.09,71.2,71.08,71.2,32917.0,68.4013,68.5072,68.3917,68.5072,32917.0
2024-04-22 13:55:00,71.19,71.28,71.19,71.27,31503.0,68.4976,68.5841,68.4976,68.5745,31503.0
2024-04-22 14:00:00,71.27,71.29,71.21,71.23,26062.0,68.5745,68.5938,68.5168,68.536,26062.0
2024-04-22 14:05:00,71.23,71.26,71.2,71.23,22620.0,68.536,68.5649,68.5072,68.536,22620.0
2024-04-22 14:10:00,71.22,71.29,71.22,71.27,17617.0,68.5264,68.5938,68.5264,68.5745,17617.0
2024-04-22 14:15:00,71.27,71.29,71.23,71.26,16139.0,68.5745,68.5938,68.536,68.5649,16139.0
2024-04-22 14:20:00,71.26,71.3,71.25,71.3,24401.0,68.5649,68.6034,68.5553,68.6034,24401.0
2024-04-22 14:25:00,71.29,71.3,71.26,71.3,21110.0,68.5938,68.6034,68.5649,68.6034,21110.0
2024-04-22 14:30:00,71.3,71.32,71.28,71.31,17120.0,68.6034,68.6226,68.5841,68.613,17120.0
2024-04-22 14:35:00,71.31,71.38,71.29,71.38,21365.0,68.613,68.6804,68.5938,68.6804,21365.0
2024-04-22 14:40:00,71.37,71.38,71.28,71.28,22998.0,68.6707,68.6804,68.5841,68.5841,22998.0
2024-04-22 14:45:00,71.29,71.34,71.28,71.28,19847.0,68.5938,68.6419,68.5841,68.5841,19847.0
2024-04-22 14:50:00,71.28,71.28,71.23,71.26,11828.0,68.5841,68.5841,68.536,68.5649,11828.0
2024-04-22 14:55:00,71.26,71.27,71.25,71.27,18041.0,68.5649,68.5745,68.5553,68.5745,18041.0
2024-04-22 15:00:00,71.27,71.31,71.14,71.15,42244.0,68.5745,68.613,68.4494,68.4591,42244.0
2024-04-22 15:05:00,71.15,71.16,71.11,71.14,42357.0,68.4591,68.4687,68.4206,68.4494,42357.0
2024-04-22 15:10:00,71.13,71.21,71.13,71.21,27319.0,68.4398,68.5168,68.4398,68.5168,27319.0
2024-04-22 15:15:00,71.21,71.26,71.21,71.25,34314.0,68.5168,68.5649,68.5168,68.5553,34314.0
2024-04-22 15:20:00,71.25,71.25,71.12,71.16,28096.0,68.5553,68.5553,68.4302,68.4687,28096.0
2024-04-22 15:25:00,71.16,71.17,71.14,71.15,23753.0,68.4687,68.4783,68.4494,68.4591,23753.0
2024-04-22 15:30:00,71.15,71.19,71.13,71.13,29825.0,68.4591,68.4976,68.4398,68.4398,29825.0
2024-04-22 15:35:00,71.13,71.15,71.07,71.15,30485.0,68.4398,68.4591,68.3821,68.4591,30485.0
2024-04-22 15:40:00,71.16,71.23,71.1,71.23,57754.0,68.4687,68.536,68.411,68.536,57754.0
2024-04-22 15:45:00,71.22,71.28,71.17,71.28,48988.0,68.5264,68.5841,68.4783,68.5841,48988.0
2024-04-22 15:50:00,71.28,71.28,71.15,71.22,83702.0,68.5841,68.5841,68.4591,68.5264,83702.0
2024-04-22 15:55:00,71.22,71.23,71.11,71.18,194908.0,68.5264,68.536,68.4206,68.4879,194908.0
2024-04-23 09:30:00,71.07,71.42,71.06,71.38,46348.0,68.3821,68.7189,68.3725,68.6804,46348.0
2024-04-23 09:35:00,71.4,71.5,71.3,71.42,47967.0,68.6996,68.7958,68.6034,68.7189,47967.0
2024-04-23 09:40:00,71.43,71.46,71.34,71.34,22729.0,68.7285,68.7573,68.6419,68.6419,22729.0
2024-04-23 09:45:00,71.36,71.53,71.3,71.53,24131.0,68.6611,68.8247,68.6034,68.8247,24131.0
2024-04-23 09:50:00,71.52,71.54,71.41,71.44,26527.0,68.8151,68.8343,68.7092,68.7381,26527.0
2024-04-23 09:55:00,71.44,71.54,71.44,71.51,19757.0,68.7381,68.8343,68.7381,68.8054,19757.0
2024-04-23 10:00:00,71.5,71.53,71.45,71.51,17653.0,68.7958,68.8247,68.7477,68.8054,17653.0
2024-04-23 10:05:00,71.53,71.55,71.33,71.35,33634.0,68.8247,68.8439,68.6323,68.6515,33634.0
2024-04-23 10:10:00,71.34,71.35,71.16,71.22,21654.0,68.6419,68.6515,68.4687,68.5264,21654.0
2024-04-23 10:15:00,71.22,71.22,71.12,71.22,19524.0,68.5264,68.5264,68.4302,68.5264,19524.0
2024-04-23 10:20:00,71.21,71.21,71.14,71.15,16527.0,68.5168,68.5168,68.4494,68.4591,16527.0
2024-04-23 10:25:00,71.16,71.17,71.05,71.06,16396.0,68.4687,68.4783,68.3628,68.3725,16396.0
2024-04-23 10:30:00,71.06,71.09,71.01,71.05,25073.0,68.3725,68.4013,68.3244,68.3628,25073.0
2024-04-23 10:35:00,71.05,71.21,71.05,71.21,14746.0,68.3628,68.5168,68.3628,68.5168,14746.0
2024-04-23 10:40:00,71.22,71.27,71.1,71.1,24964.0,68.5264,68.5745,68.411,68.411,24964.0
2024-04-23 10:45:00,71.09,71.27,71.09,71.27,30906.0,68.4013,68.5745,68.4013,68.5745,30906.0
2024-04-23 10:50:00,71.27,71.32,71.2,71.24,25922.0,68.5745,68.6226,68.5072,68.5457,25922.0
2024-04-23 10:55:00,71.23,71.28,71.2,71.2,20376.0,68.536,68.5841,68.5072,68.5072,20376.0
2024-04-23 11:00:00,71.21,71.27,71.18,71.19,21242.0,68.5168,68.5745,68.4879,68.4976,21242.0
2024-04-23 11:05:00,71.19,71.19,71.07,71.08,19208.0,68.4976,68.4976,68.3821,68.3917,19208.0
2024-04-23 11:10:00,71.09,71.11,71.05,71.11,11768.0,68.4013,68.4206,68.3628,68.4206,11768.0
2024-04-23 11:15:00,71.11,71.11,71.02,71.03,18764.0,68.4206,68.4206,68.334,68.3436,18764.0
2024-04-23 11:20:00,71.02,71.07,71.01,71.05,18256.0,68.334,68.3821,68.3244,68.3628,18256.0
2024-04-23 11:25:00,71.06,71.13,71.06,71.11,19662.0,68.3725,68.4398,68.3725,68.4206,19662.0
2024-04-23 11:30:00,71.11,71.13,71.05,71.1,19549.0,68.4206,68.4398,68.3628,68.411,19549.0
2024-04-23 11:35:00,71.09,71.11,71.07,71.11,19464.0,68.4013,68.4206,68.3821,68.4206,19464.0
2024-04-23 11:40:00,71.12,71.12,70.98,70.98,17186.0,68.4302,68.4302,68.2955,68.2955,17186.0
2024-04-23 11:45:00,70.99,71.0,70.94,70.99,16837.0,68.3051,68.3147,68.257,68.3051,16837.0
2024-04-23 11:50:00,70.99,71.06,70.98,71.02,15549.0,68.3051,68.3725,68.2955,68.334,15549.0
2024-04-23 11:55:00,71.03,71.09,71.02,71.06,12610.0,68.3436,68.4013,68.334,68.3725,12610.0
2024-04-23 12:00:00,71.06,71.07,70.94,71.0,11760.0,68.3725,68.3821,68.257,68.3147,11760.0
2024-04-23 12:05:00,71.0,71.02,70.98,70.99,15994.0,68.3147,68.334,68.2955,68.3051,15994.0
2024-04-23 12:10:00,71.0,71.03,70.99,70.99,8139.0,68.3147,68.3436,68.3051,68.3051,8139.0
2024-04-23 12:15:00,71.0,71.04,70.97,71.0,18634.0,68.3147,68.3532,68.2859,68.3147,18634.0
2024-04-23 12:20:00,70.99,71.02,70.96,70.97,10229.0,68.3051,68.334,68.2762,68.2859,10229.0
2024-04-23 12:25:00,70.96,71.02,70.96,71.02,10421.0,68.2762,68.334,68.2762,68.334,10421.0
2024-04-23 12:30:00,71.02,71.1,71.01,71.03,12586.0,68.334,68.411,68.3244,68.3436,12586.0
2024-04-23 12:35:00,71.03,71.07,71.02,71.05,16628.0,68.3436,68.3821,68.334,68.3628,16628.0
2024-04-23 12:40:00,71.05,71.15,71.05,71.14,8746.0,68.3628,68.4591,68.3628,68.4494,8746.0
2024-04-23 12:45:00,71.13,71.13,71.08,71.08,10006.0,68.4398,68.4398,68.3917,68.3917,10006.0
2024-04-23 12:50:00,71.08,71.12,71.07,71.11,5746.0,68.3917,68.4302,68.3821,68.4206,5746.0
2024-04-23 12:55:00,71.1,71.13,71.04,71.05,16742.0,68.411,68.4398,68.3532,68.3628,16742.0
2024-04-23 13:00:00,71.05,71.1,71.04,71.08,12092.0,68.3628,68.411,68.3532,68.3917,12092.0
2024-04-23 13:05:00,71.07,71.08,71.04,71.08,11000.0,68.3821,68.3917,68.3532,68.3917,11000.0
2024-04-23 13:10:00,71.08,71.1,71.04,71.05,11244.0,68.3917,68.411,68.3532,68.3628,11244.0
2024-04-23 13:15:00,71.05,71.06,71.02,71.03,8429.0,68.3628,68.3725,68.334,68.3436,8429.0
2024-04-23 13:20:00,71.04,71.17,71.04,71.13,27367.0,68.3532,68.4783,68.3532,68.4398,27367.0
2024-04-23 13:25:00,71.14,71.15,71.1,71.13,16825.0,68.4494,68.4591,68.411,68.4398,16825.0
2024-04-23 13:30:00,71.13,71.14,71.09,71.12,13447.0,68.4398,68.4494,68.4013,68.4302,13447.0
2024-04-23 13:35:00,71.12,71.12,70.93,70.95,30995.0,68.4302,68.4302,68.2474,68.2666,30995.0
2024-04-23 13:40:00,70.95,70.97,70.9,70.91,11024.0,68.2666,68.2859,68.2185,68.2281,11024.0
2024-04-23 13:45:00,70.91,70.93,70.89,70.91,19225.0,68.2281,68.2474,68.2089,68.2281,19225.0
2024-04-23 13:50:00,70.91,70.91,70.85,70.89,20990.0,68.2281,68.2281,68.1704,68.2089,20990.0
2024-04-23 13:55:00,70.88,70.9,70.85,70.88,12310.0,68.1993,68.2185,68.1704,68.1993,12310.0
2024-04-23 14:00:00,70.88,70.92,70.83,70.9,26380.0,68.1993,68.2378,68.1512,68.2185,26380.0
2024-04-23 14:05:00,70.89,70.9,70.77,70.77,17350.0,68.2089,68.2185,68.0934,68.0934,17350.0
2024-04-23 14:10:00,70.78,70.85,70.78,70.81,18186.0,68.1031,68.1704,68.1031,68.1319,18186.0
2024-04-23 14:15:00,70.82,70.86,70.79,70.81,14649.0,68.1415,68.18,68.1127,68.1319,14649.0
2024-04-23 14:20:00,70.81,70.87,70.79,70.87,15662.0,68.1319,68.1897,68.1127,68.1897,15662.0
2024-04-23 14:25:00,70.85,70.89,70.81,70.82,22695.0,68.1704,68.2089,68.1319,68.1415,22695.0
2024-04-23 14:30:00,70.82,70.85,70.78,70.78,17375.0,68.1415,68.1704,68.1031,68.1031,17375.0
2024-04-23 14:35:00,70.79,70.83,70.78,70.81,13183.0,68.1127,68.1512,68.1031,68.1319,13183.0
2024-04-23 14:40:00,70.82,70.85,70.8,70.84,12962.0,68.1415,68.1704,68.1223,68.1608,12962.0
2024-04-23 14:45:00,70.85,70.86,70.79,70.79,42961.0,68.1704,68.18,68.1127,68.1127,42961.0
2024-04-23 14:50:00,70.8,70.81,70.75,70.78,22998.0,68.1223,68.1319,68.0742,68.1031,22998.0
2024-04-23 14:55:00,70.78,70.8,70.75,70.8,18670.0,68.1031,68.1223,68.0742,68.1223,18670.0
2024-04-23 15:00:00,70.8,70.82,70.76,70.76,22982.0,68.1223,68.1415,68.0838,68.0838,22982.0
2024-04-23 15:05:00,70.77,70.8,70.73,70.74,23769.0,68.0934,68.1223,68.0549,68.0646,23769.0
2024-04-23 15:10:00,70.74,70.77,70.67,70.73,32612.0,68.0646,68.0934,67.9972,68.0549,32612.0
2024-04-23 15:15:00,70.74,70.74,70.68,70.71,26907.0,68.0646,68.0646,68.0068,68.0357,26907.0
2024-04-23 15:20:00,70.71,70.74,70.69,70.7,25377.0,68.0357,68.0646,68.0165,68.0261,25377.0
2024-04-23 15:25:00,70.7,70.77,70.66,70.71,59518.0,68.0261,68.0934,67.9876,68.0357,59518.0
2024-04-23 15:30:00,70.7,70.71,70.65,70.7,50426.0,68.0261,68.0357,67.978,68.0261,50426.0
2024-04-23 15:35:00,70.7,70.74,70.68,70.7,41312.0,68.0261,68.0646,68.0068,68.0261,41312.0
2024-04-23 15:40:00,70.7,70.72,70.65,70.67,80317.0,68.0261,68.0453,67.978,67.9972,80317.0
2024-04-23 15:45:00,70.67,70.76,70.63,70.75,78755.0,67.9972,68.0838,67.9587,68.0742,78755.0
2024-04-23 15:50:00,70.76,70.83,70.71,70.78,110303.0,68.0838,68.1512,68.0357,68.1031,110303.0
2024-04-23 15:55:00,70.78,70.83,70.74,70.83,233597.0,68.1031,68.1512,68.0646,68.1512,233597.0
2024-04-24 09:30:00,70.16,70.38,69.99,70.25,95363.0,67.5065,67.7182,67.3429,67.5931,95363.0
2024-04-24 09:35:00,70.23,70.28,69.95,70.28,72606.0,67.5739,67.622,67.3044,67.622,72606.0
2024-04-24 09:40:00,70.28,70.57,70.2,70.55,46162.0,67.622,67.901,67.545,67.8818,46162.0
2024-04-24 09:45:00,70.56,70.76,70.5,70.76,31466.0,67.8914,68.0838,67.8336,68.0838,31466.0
2024-04-24 09:50:00,70.76,70.91,70.74,70.91,27493.0,68.0838,68.2281,68.0646,68.2281,27493.0
2024-04-24 09:55:00,70.92,71.01,70.7,70.75,44939.0,68.2378,68.3244,68.0261,68.0742,44939.0
2024-04-24 10:00:00,70.76,70.96,70.76,70.84,82523.0,68.0838,68.2762,68.0838,68.1608,82523.0
2024-04-24 10:05:00,70.84,70.87,70.77,70.85,19050.0,68.1608,68.1897,68.0934,68.1704,19050.0
2024-04-24 10:10:00,70.86,71.03,70.86,71.03,26402.0,68.18,68.3436,68.18,68.3436,26402.0
2024-04-24 10:15:00,71.02,71.02,70.93,70.98,42428.0,68.334,68.334,68.2474,68.2955,42428.0
2024-04-24 10:20:00,70.97,71.07,70.96,71.01,28520.0,68.2859,68.3821,68.2762,68.3244,28520.0
2024-04-24 10:25:00,71.01,71.22,71.01,71.2,28148.0,68.3244,68.5264,68.3244,68.5072,28148.0
2024-04-24 10:30:00,71.2,71.21,71.15,71.17,19511.0,68.5072,68.5168,68.4591,68.4783,19511.0
2024-04-24 10:35:00,71.18,71.19,71.12,71.18,36504.0,68.4879,68.4976,68.4302,68.4879,36504.0
2024-04-24 10:40:00,71.17,71.21,71.06,71.15,27581.0,68.4783,68.5168,68.3725,68.4591,27581.0
2024-04-24 10:45:00,71.14,71.24,71.08,71.23,16524.0,68.4494,68.5457,68.3917,68.536,16524.0
2024-04-24 10:50:00,71.23,71.24,71.18,71.21,14794.0,68.536,68.5457,68.4879,68.5168,14794.0
2024-04-24 10:55:00,71.22,71.31,71.22,71.31,22488.0,68.5264,68.613,68.5264,68.613,22488.0
2024-04-24 11:00:00,71.31,71.48,71.28,71.47,53330.0,68.613,68.7766,68.5841,68.767,53330.0
2024-04-24 11:05:00,71.49,71.49,71.3,71.33,24798.0,68.7862,68.7862,68.6034,68.6323,24798.0
2024-04-24 11:10:00,71.34,71.36,71.26,71.33,40167.0,68.6419,68.6611,68.5649,68.6323,40167.0
2024-04-24 11:15:00,71.32,71.43,71.31,71.36,22117.0,68.6226,68.7285,68.613,68.6611,22117.0
2024-04-24 11:20:00,71.35,71.39,71.35,71.39,22141.0,68.6515,68.69,68.6515,68.69,22141.0
2024-04-24 11:25:00,71.4,71.52,71.39,71.49,39904.0,68.6996,68.8151,68.69,68.7862,39904.0
2024-04-24 11:30:00,71.48,71.54,71.45,71.52,25808.0,68.7766,68.8343,68.7477,68.8151,25808.0
2024-04-24 11:35:00,71.52,71.52,71.45,71.47,30394.0,68.8151,68.8151,68.7477,68.767,30394.0
2024-04-24 11:40:00,71.47,71.61,71.47,71.58,28906.0,68.767,68.9017,68.767,68.8728,28906.0
2024-04-24 11:45:00,71.58,71.58,71.49,71.57,31533.0,68.8728,68.8728,68.7862,68.8632,31533.0
2024-04-24 11:50:00,71.56,71.61,71.49,71.56,28622.0,68.8536,68.9017,68.7862,68.8536,28622.0
2024-04-24 11:55:00,71.56,71.62,71.55,71.61,16886.0,68.8536,68.9113,68.8439,68.9017,16886.0
2024-04-24 12:00:00,71.6,71.72,71.57,71.7,20028.0,68.892,69.0075,68.8632,68.9883,20028.0
2024-04-24 12:05:00,71.69,71.74,71.65,71.68,20982.0,68.9786,69.0267,68.9402,68.969,20982.0
2024-04-24 12:10:00,71.68,71.82,71.68,71.79,54714.0,68.969,69.1037,68.969,69.0749,54714.0
2024-04-24 12:15:00,71.79,71.82,71.77,71.82,15912.0,69.0749,69.1037,69.0556,69.1037,15912.0
2024-04-24 12:20:00,71.83,71.87,71.78,71.81,34194.0,69.1133,69.1518,69.0652,69.0941,34194.0
2024-04-24 12:25:00,71.8,71.82,71.77,71.78,18851.0,69.0845,69.1037,69.0556,69.0652,18851.0
2024-04-24 12:30:00,71.78,71.8,71.75,71.78,20309.0,69.0652,69.0845,69.0364,69.0652,20309.0
2024-04-24 12:35:00,71.77,71.77,71.69,71.74,11752.0,69.0556,69.0556,68.9786,69.0267,11752.0
2024-04-24 12:40:00,71.73,71.77,71.7,71.76,16260.0,69.0171,69.0556,68.9883,69.046,16260.0
2024-04-24 12:45:00,71.76,71.76,71.68,71.69,49199.0,69.046,69.046,68.969,68.9786,49199.0
2024-04-24 12:50:00,71.71,71.71,71.59,71.64,16349.0,68.9979,68.9979,68.8824,68.9305,16349.0
2024-04-24 12:55:00,71.65,71.68,71.62,71.63,12772.0,68.9402,68.969,68.9113,68.9209,12772.0
2024-04-24 13:00:00,71.61,71.66,71.56,71.66,10370.0,68.9017,68.9498,68.8536,68.9498,10370.0
2024-04-24 13:05:00,71.66,71.71,71.66,71.69,29348.0,68.9498,68.9979,68.9498,68.9786,29348.0
2024-04-24 13:10:00,71.68,71.76,71.67,71.71,14606.0,68.969,69.046,68.9594,68.9979,14606.0
2024-04-24 13:15:00,71.71,71.72,71.68,71.68,7496.0,68.9979,69.0075,68.969,68.969,7496.0
2024-04-24 13:20:00,71.67,71.69,71.62,71.63,11757.0,68.9594,68.9786,68.9113,68.9209,11757.0
2024-04-24 13:25:00,71.63,71.7,71.63,71.69,11872.0,68.9209,68.9883,68.9209,68.9786,11872.0
2024-04-24 13:30:00,71.7,71.7,71.63,71.66,50230.0,68.9883,68.9883,68.9209,68.9498,50230.0
2024-04-24 13:35:00,71.66,71.73,71.65,71.72,20966.0,68.9498,69.0171,68.9402,69.0075,20966.0
2024-04-24 13:40:00,71.73,71.73,71.63,71.64,41452.0,69.0171,69.0171,68.9209,68.9305,41452.0
2024-04-24 13:45:00,71.64,71.67,71.62,71.66,23621.0,68.9305,68.9594,68.9113,68.9498,23621.0
2024-04-24 13:50:00,71.66,71.7,71.61,71.62,30854.0,68.9498,68.9883,68.9017,68.9113,30854.0
2024-04-24 13:55:00,71.63,71.69,71.62,71.64,26719.0,68.9209,68.9786,68.9113,68.9305,26719.0
2024-04-24 14:00:00,71.65,71.69,71.64,71.66,19313.0,68.9402,68.9786,68.9305,68.9498,19313.0
2024-04-24 14:05:00,71.66,71.69,71.65,71.69,31399.0,68.9498,68.9786,68.9402,68.9786,31399.0
2024-04-24 14:10:00,71.69,71.76,71.67,71.69,62215.0,68.9786,69.046,68.9594,68.9786,62215.0
2024-04-24 14:15:00,71.69,71.69,71.63,71.64,18274.0,68.9786,68.9786,68.9209,68.9305,18274.0
2024-04-24 14:20:00,71.63,71.67,71.61,71.61,18874.0,68.9209,68.9594,68.9017,68.9017,18874.0
2024-04-24 14:25:00,71.61,71.69,71.59,71.69,32183.0,68.9017,68.9786,68.8824,68.9786,32183.0
2024-04-24 14:30:00,71.69,71.69,71.57,71.58,30497.0,68.9786,68.9786,68.8632,68.8728,30497.0
2024-04-24 14:35:00,71.58,71.63,71.57,71.58,30139.0,68.8728,68.9209,68.8632,68.8728,30139.0
2024-04-24 14:40:00,71.59,71.67,71.58,71.67,43198.0,68.8824,68.9594,68.8728,68.9594,43198.0
2024-04-24 14:45:00,71.67,71.68,71.6,71.61,37208.0,68.9594,68.969,68.892,68.9017,37208.0
2024-04-24 14:50:00,71.6,71.62,71.55,71.57,26919.0,68.892,68.9113,68.8439,68.8632,26919.0
2024-04-24 14:55:00,71.56,71.61,71.53,71.56,32120.0,68.8536,68.9017,68.8247,68.8536,32120.0
2024-04-24 15:00:00,71.57,71.57,71.5,71.51,29646.0,68.8632,68.8632,68.7958,68.8054,29646.0
2024-04-24 15:05:00,71.5,71.54,71.47,71.53,38022.0,68.7958,68.8343,68.767,68.8247,38022.0
2024-04-24 15:10:00,71.52,71.63,71.48,71.63,20438.0,68.8151,68.9209,68.7766,68.9209,20438.0
2024-04-24 15:15:00,71.63,71.68,71.61,71.67,23164.0,68.9209,68.969,68.9017,68.9594,23164.0
2024-04-24 15:20:00,71.67,71.7,71.62,71.69,29200.0,68.9594,68.9883,68.9113,68.9786,29200.0
2024-04-24 15:25:00,71.69,71.78,71.68,71.74,24881.0,68.9786,69.0652,68.969,69.0267,24881.0
2024-04-24 15:30:00,71.73,71.75,71.62,71.62,43201.0,69.0171,69.0364,68.9113,68.9113,43201.0
2024-04-24 15:35:00,71.62,71.67,71.55,71.56,69210.0,68.9113,68.9594,68.8439,68.8536,69210.0
2024-04-24 15:40:00,71.56,71.62,71.49,71.61,150318.0,68.8536,68.9113,68.7862,68.9017,150318.0
2024-04-24 15:45:00,71.62,71.62,71.53,71.53,63959.0,68.9113,68.9113,68.8247,68.8247,63959.0
2024-04-24 15:50:00,71.53,71.72,71.48,71.72,119152.0,68.8247,69.0075,68.7766,69.0075,119152.0
2024-04-24 15:55:00,71.71,71.72,71.53,71.62,363459.0,68.9979,69.0075,68.8247,68.9113,363459.0
2024-04-25 09:30:00,71.86,72.32,71.19,71.98,126418.0,69.1422,69.5848,68.4976,69.2577,126418.0
2024-04-25 09:35:00,71.93,72.01,71.77,71.85,36024.0,69.2096,69.2865,69.0556,69.1326,36024.0
2024-04-25 09:40:00,71.85,71.92,71.69,71.85,35503.0,69.1326,69.1999,68.9786,69.1326,35503.0
2024-04-25 09:45:00,71.83,71.83,71.62,71.63,21564.0,69.1133,69.1133,68.9113,68.9209,21564.0
2024-04-25 09:50:00,71.63,71.63,71.5,71.58,73555.0,68.9209,68.9209,68.7958,68.8728,73555.0
2024-04-25 09:55:00,71.57,71.62,71.39,71.39,27331.0,68.8632,68.9113,68.69,68.69,27331.0
2024-04-25 10:00:00,71.41,71.44,71.3,71.35,33250.0,68.7092,68.7381,68.6034,68.6515,33250.0
2024-04-25 10:05:00,71.33,71.47,71.3,71.38,24841.0,68.6323,68.767,68.6034,68.6804,24841.0
2024-04-25 10:10:00,71.36,71.37,71.25,71.36,35215.0,68.6611,68.6707,68.5553,68.6611,35215.0
2024-04-25 10:15:00,71.37,71.37,71.27,71.34,54979.0,68.6707,68.6707,68.5745,68.6419,54979.0
2024-04-25 10:20:00,71.35,71.36,71.15,71.17,31907.0,68.6515,68.6611,68.4591,68.4783,31907.0
2024-04-25 10:25:00,71.15,71.21,71.13,71.17,39833.0,68.4591,68.5168,68.4398,68.4783,39833.0
2024-04-25 10:30:00,71.19,71.37,71.11,71.37,22907.0,68.4976,68.6707,68.4206,68.6707,22907.0
2024-04-25 10:35:00,71.39,71.4,71.22,71.23,23987.0,68.69,68.6996,68.5264,68.536,23987.0
2024-04-25 10:40:00,71.25,71.34,71.21,71.25,23889.0,68.5553,68.6419,68.5168,68.5553,23889.0
2024-04-25 10:45:00,71.26,71.29,71.2,71.22,24736.0,68.5649,68.5938,68.5072,68.5264,24736.0
2024-04-25 10:50:00,71.21,71.31,71.19,71.23,24159.0,68.5168,68.613,68.4976,68.536,24159.0
2024-04-25 10:55:00,71.23,71.33,71.23,71.28,26300.0,68.536,68.6323,68.536,68.5841,26300.0
2024-04-25 11:00:00,71.26,71.27,71.19,71.24,20320.0,68.5649,68.5745,68.4976,68.5457,20320.0
2024-04-25 11:05:00,71.23,71.31,71.23,71.25,19397.0,68.536,68.613,68.536,68.5553,19397.0
2024-04-25 11:10:00,71.26,71.29,71.24,71.27,14364.0,68.5649,68.5938,68.5457,68.5745,14364.0
2024-04-25 11:15:00,71.26,71.45,71.24,71.42,23926.0,68.5649,68.7477,68.5457,68.7189,23926.0
2024-04-25 11:20:00,71.41,71.46,71.37,71.46,8940.0,68.7092,68.7573,68.6707,68.7573,8940.0
2024-04-25 11:25:00,71.47,71.52,71.33,71.34,23080.0,68.767,68.8151,68.6323,68.6419,23080.0
2024-04-25 11:30:00,71.36,71.42,71.32,71.33,15744.0,68.6611,68.7189,68.6226,68.6323,15744.0
2024-04-25 11:35:00,71.32,71.4,71.3,71.37,14450.0,68.6226,68.6996,68.6034,68.6707,14450.0
2024-04-25 11:40:00,71.37,71.41,71.35,71.41,19620.0,68.6707,68.7092,68.6515,68.7092,19620.0
2024-04-25 11:45:00,71.41,71.41,71.31,71.37,22260.0,68.7092,68.7092,68.613,68.6707,22260.0
2024-04-25 11:50:00,71.36,71.4,71.33,71.34,13586.0,68.6611,68.6996,68.6323,68.6419,13586.0
2024-04-25 11:55:00,71.33,71.36,71.3,71.34,16044.0,68.6323,68.6611,68.6034,68.6419,16044.0
2024-04-25 12:00:00,71.34,71.34,71.25,71.31,16980.0,68.6419,68.6419,68.5553,68.613,16980.0
2024-04-25 12:05:00,71.32,71.36,71.31,71.36,8641.0,68.6226,68.6611,68.613,68.6611,8641.0
2024-04-25 12:10:00,71.37,71.41,71.29,71.29,18298.0,68.6707,68.7092,68.5938,68.5938,18298.0
2024-04-25 12:15:00,71.29,71.34,71.28,71.32,10626.0,68.5938,68.6419,68.5841,68.6226,10626.0
2024-04-25 12:20:00,71.32,71.35,71.3,71.31,11511.0,68.6226,68.6515,68.6034,68.613,11511.0
2024-04-25 12:25:00,71.3,71.34,71.26,71.33,13063.0,68.6034,68.6419,68.5649,68.6323,13063.0
2024-04-25 12:30:00,71.32,71.39,71.31,71.38,9140.0,68.6226,68.69,68.613,68.6804,9140.0
2024-04-25 12:35:00,71.38,71.41,71.36,71.4,25796.0,68.6804,68.7092,68.6611,68.6996,25796.0
2024-04-25 12:40:00,71.39,71.4,71.35,71.35,16858.0,68.69,68.6996,68.6515,68.6515,16858.0
2024-04-25 12:45:00,71.35,71.35,71.3,71.31,10847.0,68.6515,68.6515,68.6034,68.613,10847.0
2024-04-25 12:50:00,71.3,71.33,71.27,71.32,9519.0,68.6034,68.6323,68.5745,68.6226,9519.0
2024-04-25 12:55:00,71.32,71.34,71.27,71.32,20454.0,68.6226,68.6419,68.5745,68.6226,20454.0
2024-04-25 13:00:00,71.32,71.32,71.23,71.26,12749.0,68.6226,68.6226,68.536,68.5649,12749.0
2024-04-25 13:05:00,71.25,71.3,71.24,71.27,15153.0,68.5553,68.6034,68.5457,68.5745,15153.0
2024-04-25 13:10:00,71.28,71.34,71.28,71.34,11234.0,68.5841,68.6419,68.5841,68.6419,11234.0
2024-04-25 13:15:00,71.34,71.34,71.3,71.3,5452.0,68.6419,68.6419,68.6034,68.6034,5452.0
2024-04-25 13:20:00,71.3,71.34,71.24,71.24,13058.0,68.6034,68.6419,68.5457,68.5457,13058.0
2024-04-25 13:25:00,71.25,71.3,71.24,71.3,10035.0,68.5553,68.6034,68.5457,68.6034,10035.0
2024-04-25 13:30:00,71.3,71.33,71.28,71.32,21356.0,68.6034,68.6323,68.5841,68.6226,21356.0
2024-04-25 13:35:00,71.31,71.31,71.25,71.3,11565.0,68.613,68.613,68.5553,68.6034,11565.0
2024-04-25 13:40:00,71.3,71.34,71.29,71.34,7915.0,68.6034,68.6419,68.5938,68.6419,7915.0
2024-04-25 13:45:00,71.34,71.37,71.32,71.33,15486.0,68.6419,68.6707,68.6226,68.6323,15486.0
2024-04-25 13:50:00,71.33,71.37,71.31,71.34,13379.0,68.6323,68.6707,68.613,68.6419,13379.0
2024-04-25 13:55:00,71.35,71.38,71.34,71.37,11791.0,68.6515,68.6804,68.6419,68.6707,11791.0
2024-04-25 14:00:00,71.37,71.37,71.26,71.28,14132.0,68.6707,68.6707,68.5649,68.5841,14132.0
2024-04-25 14:05:00,71.28,71.31,71.25,71.27,18298.0,68.5841,68.613,68.5553,68.5745,18298.0
2024-04-25 14:10:00,71.26,71.28,71.22,71.24,14036.0,68.5649,68.5841,68.5264,68.5457,14036.0
2024-04-25 14:15:00,71.25,71.26,71.18,71.18,19457.0,68.5553,68.5649,68.4879,68.4879,19457.0
2024-04-25 14:20:00,71.18,71.22,71.17,71.2,23848.0,68.4879,68.5264,68.4783,68.5072,23848.0
2024-04-25 14:25:00,71.21,71.23,71.17,71.18,20044.0,68.5168,68.536,68.4783,68.4879,20044.0
2024-04-25 14:30:00,71.18,71.21,71.17,71.17,16811.0,68.4879,68.5168,68.4783,68.4783,16811.0
2024-04-25 14:35:00,71.17,71.23,71.16,71.21,14309.0,68.4783,68.536,68.4687,68.5168,14309.0
2024-04-25 14:40:00,71.21,71.26,71.18,71.24,30235.0,68.5168,68.5649,68.4879,68.5457,30235.0
2024-04-25 14:45:00,71.24,71.25,71.16,71.18,14365.0,68.5457,68.5553,68.4687,68.4879,14365.0
2024-04-25 14:50:00,71.17,71.2,71.16,71.19,14678.0,68.4783,68.5072,68.4687,68.4976,14678.0
2024-04-25 14:55:00,71.19,71.23,71.19,71.23,14083.0,68.4976,68.536,68.4976,68.536,14083.0
2024-04-25 15:00:00,71.23,71.31,71.23,71.31,13922.0,68.536,68.613,68.536,68.613,13922.0
2024-04-25 15:05:00,71.3,71.32,71.25,71.27,31329.0,68.6034,68.6226,68.5553,68.5745,31329.0
2024-04-25 15:10:00,71.27,71.34,71.27,71.31,16782.0,68.5745,68.6419,68.5745,68.613,16782.0
2024-04-25 15:15:00,71.31,71.36,71.31,71.34,17519.0,68.613,68.6611,68.613,68.6419,17519.0
2024-04-25 15:20:00,71.34,71.35,71.26,71.27,17097.0,68.6419,68.6515,68.5649,68.5745,17097.0
2024-04-25 15:25:00,71.26,71.3,71.25,71.27,24713.0,68.5649,68.6034,68.5553,68.5745,24713.0
2024-04-25 15:30:00,71.27,71.32,71.25,71.28,26192.0,68.5745,68.6226,68.5553,68.5841,26192.0
2024-04-25 15:35:00,71.26,71.27,71.21,71.27,20866.0,68.5649,68.5745,68.5168,68.5745,20866.0
2024-04-25 15:40:00,71.27,71.28,71.22,71.28,33874.0,68.5745,68.5841,68.5264,68.5841,33874.0
2024-04-25 15:45:00,71.28,71.33,71.27,71.32,31036.0,68.5841,68.6323,68.5745,68.6226,31036.0
2024-04-25 15:50:00,71.32,71.43,71.28,71.42,64043.0,68.6226,68.7285,68.5841,68.7189,64043.0
2024-04-25 15:55:00,71.42,71.45,71.33,71.38,162772.0,68.7189,68.7477,68.6323,68.6804,162772.0
2024-04-26 09:30:00,71.01,71.36,70.84,71.18,65868.0,68.3244,68.6611,68.1608,68.4879,65868.0
2024-04-26 09:35:00,71.17,71.34,71.01,71.34,42372.0,68.4783,68.6419,68.3244,68.6419,42372.0
2024-04-26 09:40:00,71.35,71.43,71.28,71.35,27158.0,68.6515,68.7285,68.5841,68.6515,27158.0
2024-04-26 09:45:00,71.37,71.38,71.17,71.17,26916.0,68.6707,68.6804,68.4783,68.4783,26916.0
2024-04-26 09:50:00,71.17,71.21,71.12,71.2,25775.0,68.4783,68.5168,68.4302,68.5072,25775.0
2024-04-26 09:55:00,71.21,71.22,71.14,71.2,23613.0,68.5168,68.5264,68.4494,68.5072,23613.0
2024-04-26 10:00:00,71.22,71.22,71.1,71.16,71606.0,68.5264,68.5264,68.411,68.4687,71606.0
2024-04-26 10:05:00,71.16,71.2,71.09,71.15,45250.0,68.4687,68.5072,68.4013,68.4591,45250.0
2024-04-26 10:10:00,71.13,71.19,71.09,71.12,52761.0,68.4398,68.4976,68.4013,68.4302,52761.0
2024-04-26 10:15:00,71.12,71.12,70.92,70.99,32011.0,68.4302,68.4302,68.2378,68.3051,32011.0
2024-04-26 10:20:00,70.98,71.12,70.98,70.99,33095.0,68.2955,68.4302,68.2955,68.3051,33095.0
2024-04-26 10:25:00,71.0,71.11,70.99,71.11,16648.0,68.3147,68.4206,68.3051,68.4206,16648.0
2024-04-26 10:30:00,71.12,71.19,71.08,71.19,13644.0,68.4302,68.4976,68.3917,68.4976,13644.0
2024-04-26 10:35:00,71.2,71.27,71.2,71.26,15118.0,68.5072,68.5745,68.5072,68.5649,15118.0
2024-04-26 10:40:00,71.27,71.27,71.13,71.14,17640.0,68.5745,68.5745,68.4398,68.4494,17640.0
2024-04-26 10:45:00,71.13,71.13,70.99,71.03,33183.0,68.4398,68.4398,68.3051,68.3436,33183.0
2024-04-26 10:50:00,71.04,71.16,71.03,71.15,7799.0,68.3532,68.4687,68.3436,68.4591,7799.0
2024-04-26 10:55:00,71.15,71.15,71.04,71.07,14880.0,68.4591,68.4591,68.3532,68.3821,14880.0
2024-04-26 11:00:00,71.06,71.12,71.0,71.11,17083.0,68.3725,68.4302,68.3147,68.4206,17083.0
2024-04-26 11:05:00,71.11,71.15,71.1,71.12,21358.0,68.4206,68.4591,68.411,68.4302,21358.0
2024-04-26 11:10:00,71.13,71.17,71.07,71.09,12564.0,68.4398,68.4783,68.3821,68.4013,12564.0
2024-04-26 11:15:00,71.09,71.13,71.03,71.11,13404.0,68.4013,68.4398,68.3436,68.4206,13404.0
2024-04-26 11:20:00,71.11,71.13,71.07,71.07,11888.0,68.4206,68.4398,68.3821,68.3821,11888.0
2024-04-26 11:25:00,71.06,71.1,71.03,71.07,16236.0,68.3725,68.411,68.3436,68.3821,16236.0
2024-04-26 11:30:00,71.07,71.12,71.04,71.1,20275.0,68.3821,68.4302,68.3532,68.411,20275.0
2024-04-26 11:35:00,71.09,71.15,71.08,71.09,49650.0,68.4013,68.4591,68.3917,68.4013,49650.0
2024-04-26 11:40:00,71.08,71.1,71.07,71.09,13859.0,68.3917,68.411,68.3821,68.4013,13859.0
2024-04-26 11:45:00,71.1,71.14,71.06,71.07,24533.0,68.411,68.4494,68.3725,68.3821,24533.0
2024-04-26 11:50:00,71.08,71.08,71.03,71.03,10141.0,68.3917,68.3917,68.3436,68.3436,10141.0
2024-04-26 11:55:00,71.04,71.07,71.0,71.06,30163.0,68.3532,68.3821,68.3147,68.3725,30163.0
2024-04-26 12:00:00,71.06,71.1,71.04,71.08,10862.0,68.3725,68.411,68.3532,68.3917,10862.0
2024-04-26 12:05:00,71.08,71.09,71.05,71.06,11296.0,68.3917,68.4013,68.3628,68.3725,11296.0
2024-04-26 12:10:00,71.07,71.12,71.07,71.12,10378.0,68.3821,68.4302,68.3821,68.4302,10378.0
2024-04-26 12:15:00,71.13,71.17,71.11,71.15,9187.0,68.4398,68.4783,68.4206,68.4591,9187.0
2024-04-26 12:20:00,71.15,71.15,71.09,71.12,10599.0,68.4591,68.4591,68.4013,68.4302,10599.0
2024-04-26 12:25:00,71.12,71.16,71.12,71.15,13975.0,68.4302,68.4687,68.4302,68.4591,13975.0
2024-04-26 12:30:00,71.14,71.17,71.11,71.12,13208.0,68.4494,68.4783,68.4206,68.4302,13208.0
2024-04-26 12:35:00,71.11,71.15,71.07,71.09,18800.0,68.4206,68.4591,68.3821,68.4013,18800.0
2024-04-26 12:40:00,71.08,71.11,71.05,71.06,17761.0,68.3917,68.4206,68.3628,68.3725,17761.0
2024-04-26 12:45:00,71.06,71.13,71.06,71.13,15357.0,68.3725,68.4398,68.3725,68.4398,15357.0
2024-04-26 12:50:00,71.12,71.12,71.09,71.09,7792.0,68.4302,68.4302,68.4013,68.4013,7792.0
2024-04-26 12:55:00,71.08,71.1,71.01,71.01,14201.0,68.3917,68.411,68.3244,68.3244,14201.0
2024-04-26 13:00:00,71.02,71.08,71.01,71.03,16301.0,68.334,68.3917,68.3244,68.3436,16301.0
2024-04-26 13:05:00,71.04,71.06,71.02,71.03,12224.0,68.3532,68.3725,68.334,68.3436,12224.0
2024-04-26 13:10:00,71.03,71.05,71.01,71.04,15720.0,68.3436,68.3628,68.3244,68.3532,15720.0
2024-04-26 13:15:00,71.05,71.05,71.01,71.02,11376.0,68.3628,68.3628,68.3244,68.334,11376.0
2024-04-26 13:20:00,71.02,71.05,71.01,71.04,14031.0,68.334,68.3628,68.3244,68.3532,14031.0
2024-04-26 13:25:00,71.03,71.04,70.99,70.99,9060.0,68.3436,68.3532,68.3051,68.3051,9060.0
2024-04-26 13:30:00,70.99,71.06,70.98,71.05,13818.0,68.3051,68.3725,68.2955,68.3628,13818.0
2024-04-26 13:35:00,71.05,71.09,71.05,71.08,8777.0,68.3628,68.4013,68.3628,68.3917,8777.0
2024-04-26 13:40:00,71.07,71.07,70.99,71.0,17790.0,68.3821,68.3821,68.3051,68.3147,17790.0
2024-04-26 13:45:00,71.0,71.05,70.99,71.05,9302.0,68.3147,68.3628,68.3051,68.3628,9302.0
2024-04-26 13:50:00,71.05,71.12,71.03,71.12,9834.0,68.3628,68.4302,68.3436,68.4302,9834.0
2024-04-26 13:55:00,71.12,71.17,71.11,71.14,10677.0,68.4302,68.4783,68.4206,68.4494,10677.0
2024-04-26 14:00:00,71.14,71.19,71.1,71.19,12683.0,68.4494,68.4976,68.411,68.4976,12683.0
2024-04-26 14:05:00,71.19,71.22,71.13,71.22,11437.0,68.4976,68.5264,68.4398,68.5264,11437.0
2024-04-26 14:10:00,71.22,71.23,71.18,71.22,11140.0,68.5264,68.536,68.4879,68.5264,11140.0
2024-04-26 14:15:00,71.21,72.13,71.19,71.34,379537.0,68.5168,69.402,68.4976,68.6419,379537.0
2024-04-26 14:20:00,71.34,71.4,71.11,71.19,88145.0,68.6419,68.6996,68.4206,68.4976,88145.0
2024-04-26 14:25:00,71.17,71.17,71.07,71.11,36216.0,68.4783,68.4783,68.3821,68.4206,36216.0
2024-04-26 14:30:00,71.11,71.15,71.04,71.07,20502.0,68.4206,68.4591,68.3532,68.3821,20502.0
2024-04-26 14:35:00,71.06,71.11,71.03,71.03,16329.0,68.3725,68.4206,68.3436,68.3436,16329.0
2024-04-26 14:40:00,71.04,71.12,71.02,71.12,17725.0,68.3532,68.4302,68.334,68.4302,17725.0
2024-04-26 14:45:00,71.11,71.13,71.09,71.1,37757.0,68.4206,68.4398,68.4013,68.411,37757.0
2024-04-26 14:50:00,71.1,71.12,71.04,71.12,17232.0,68.411,68.4302,68.3532,68.4302,17232.0
2024-04-26 14:55:00,71.12,71.17,71.09,71.11,22649.0,68.4302,68.4783,68.4013,68.4206,22649.0
2024-04-26 15:00:00,71.11,71.11,71.06,71.06,16256.0,68.4206,68.4206,68.3725,68.3725,16256.0
2024-04-26 15:05:00,71.06,71.1,71.05,71.06,19784.0,68.3725,68.411,68.3628,68.3725,19784.0
2024-04-26 15:10:00,71.06,71.09,71.06,71.09,22688.0,68.3725,68.4013,68.3725,68.4013,22688.0
2024-04-26 15:15:00,71.08,71.08,70.97,70.99,19991.0,68.3917,68.3917,68.2859,68.3051,19991.0
2024-04-26 15:20:00,70.97,71.05,70.96,70.96,30659.0,68.2859,68.3628,68.2762,68.2762,30659.0
2024-04-26 15:25:00,70.95,71.01,70.95,70.98,19456.0,68.2666,68.3244,68.2666,68.2955,19456.0
2024-04-26 15:30:00,70.97,70.97,70.82,70.82,25527.0,68.2859,68.2859,68.1415,68.1415,25527.0
2024-04-26 15:35:00,70.82,70.89,70.81,70.89,20431.0,68.1415,68.2089,68.1319,68.2089,20431.0
2024-04-26 15:40:00,70.88,70.96,70.88,70.94,44228.0,68.1993,68.2762,68.1993,68.257,44228.0
2024-04-26 15:45:00,70.93,70.96,70.89,70.94,40155.0,68.2474,68.2762,68.2089,68.257,40155.0
2024-04-26 15:50:00,70.93,71.0,70.89,70.91,88548.0,68.2474,68.3147,68.2089,68.2281,88548.0
2024-04-26 15:55:00,70.91,70.96,70.82,70.83,330096.0,68.2281,68.2762,68.1415,68.1512,330096.0
2024-04-29 09:30:00,70.87,71.02,70.83,70.98,59533.0,68.1897,68.334,68.1512,68.2955,59533.0
2024-04-29 09:35:00,70.96,71.19,70.91,71.07,29283.0,68.2762,68.4976,68.2281,68.3821,29283.0
2024-04-29 09:40:00,71.09,71.12,71.01,71.04,29954.0,68.4013,68.4302,68.3244,68.3532,29954.0
2024-04-29 09:45:00,71.03,71.04,70.8,70.84,58709.0,68.3436,68.3532,68.1223,68.1608,58709.0
2024-04-29 09:50:00,70.85,70.89,70.81,70.84,55585.0,68.1704,68.2089,68.1319,68.1608,55585.0
2024-04-29 09:55:00,70.82,70.82,70.33,70.33,75449.0,68.1415,68.1415,67.6701,67.6701,75449.0
2024-04-29 10:00:00,70.35,70.45,70.15,70.17,38574.0,67.6893,67.7855,67.4969,67.5161,38574.0
2024-04-29 10:05:00,70.17,70.23,69.93,69.96,38652.0,67.5161,67.5739,67.2852,67.3141,38652.0
2024-04-29 10:10:00,69.96,70.11,69.91,70.05,34743.0,67.3141,67.4584,67.266,67.4007,34743.0
2024-04-29 10:15:00,70.07,70.11,70.0,70.06,23733.0,67.4199,67.4584,67.3526,67.4103,23733.0
2024-04-29 10:20:00,70.06,70.13,70.05,70.06,37357.0,67.4103,67.4776,67.4007,67.4103,37357.0
2024-04-29 10:25:00,70.06,70.14,70.01,70.01,30471.0,67.4103,67.4873,67.3622,67.3622,30471.0
2024-04-29 10:30:00,70.01,70.1,69.94,69.94,20706.0,67.3622,67.4488,67.2948,67.2948,20706.0
2024-04-29 10:35:00,69.95,70.23,69.94,70.17,27908.0,67.3044,67.5739,67.2948,67.5161,27908.0
2024-04-29 10:40:00,70.17,70.24,70.14,70.2,19706.0,67.5161,67.5835,67.4873,67.545,19706.0
2024-04-29 10:45:00,70.2,70.28,70.18,70.27,24394.0,67.545,67.622,67.5257,67.6123,24394.0
2024-04-29 10:50:00,70.28,70.38,70.25,70.38,27289.0,67.622,67.7182,67.5931,67.7182,27289.0
2024-04-29 10:55:00,70.37,70.43,70.32,70.41,23773.0,67.7086,67.7663,67.6605,67.7471,23773.0
2024-04-29 11:00:00,70.41,70.47,70.39,70.47,29171.0,67.7471,67.8048,67.7278,67.8048,29171.0
2024-04-29 11:05:00,70.47,70.49,70.27,70.28,21840.0,67.8048,67.824,67.6123,67.622,21840.0
2024-04-29 11:10:00,70.27,70.27,70.12,70.18,16644.0,67.6123,67.6123,67.468,67.5257,16644.0
2024-04-29 11:15:00,70.17,70.17,70.03,70.04,17795.0,67.5161,67.5161,67.3814,67.391,17795.0
2024-04-29 11:20:00,70.03,70.12,70.03,70.1,15733.0,67.3814,67.468,67.3814,67.4488,15733.0
2024-04-29 11:25:00,70.1,70.17,70.08,70.14,21132.0,67.4488,67.5161,67.4295,67.4873,21132.0
2024-04-29 11:30:00,70.14,70.21,70.12,70.15,16633.0,67.4873,67.5546,67.468,67.4969,16633.0
2024-04-29 11:35:00,70.14,70.24,70.1,70.1,12251.0,67.4873,67.5835,67.4488,67.4488,12251.0
2024-04-29 11:40:00,70.08,70.08,70.01,70.02,21529.0,67.4295,67.4295,67.3622,67.3718,21529.0
2024-04-29 11:45:00,70.02,70.06,69.93,69.95,26893.0,67.3718,67.4103,67.2852,67.3044,26893.0
2024-04-29 11:50:00,69.97,69.98,69.93,69.95,17943.0,67.3237,67.3333,67.2852,67.3044,17943.0
2024-04-29 11:55:00,69.95,70.06,69.94,70.06,55748.0,67.3044,67.4103,67.2948,67.4103,55748.0
2024-04-29 12:00:00,70.06,70.1,70.0,70.0,21681.0,67.4103,67.4488,67.3526,67.3526,21681.0
2024-04-29 12:05:00,69.99,70.07,69.96,70.07,11097.0,67.3429,67.4199,67.3141,67.4199,11097.0
2024-04-29 12:10:00,70.06,70.12,70.06,70.1,13552.0,67.4103,67.468,67.4103,67.4488,13552.0
2024-04-29 12:15:00,70.11,70.14,70.09,70.11,15894.0,67.4584,67.4873,67.4392,67.4584,15894.0
2024-04-29 12:20:00,70.1,70.14,70.07,70.13,17969.0,67.4488,67.4873,67.4199,67.4776,17969.0
2024-04-29 12:25:00,70.12,70.14,70.07,70.11,16393.0,67.468,67.4873,67.4199,67.4584,16393.0
2024-04-29 12:30:00,70.12,70.16,70.11,70.12,15301.0,67.468,67.5065,67.4584,67.468,15301.0
2024-04-29 12:35:00,70.13,70.16,70.08,70.12,12840.0,67.4776,67.5065,67.4295,67.468,12840.0
2024-04-29 12:40:00,70.13,70.13,70.03,70.03,22394.0,67.4776,67.4776,67.3814,67.3814,22394.0
2024-04-29 12:45:00,70.03,70.04,69.94,69.98,27590.0,67.3814,67.391,67.2948,67.3333,27590.0
2024-04-29 12:50:00,69.97,69.98,69.93,69.94,17147.0,67.3237,67.3333,67.2852,67.2948,17147.0
2024-04-29 12:55:00,69.95,69.98,69.94,69.97,12176.0,67.3044,67.3333,67.2948,67.3237,12176.0
2024-04-29 13:00:00,69.97,70.06,69.96,70.0,24618.0,67.3237,67.4103,67.3141,67.3526,24618.0
2024-04-29 13:05:00,70.01,70.09,70.0,70.06,26908.0,67.3622,67.4392,67.3526,67.4103,26908.0
2024-04-29 13:10:00,70.06,70.1,70.02,70.1,13232.0,67.4103,67.4488,67.3718,67.4488,13232.0
2024-04-29 13:15:00,70.09,70.16,70.09,70.15,12569.0,67.4392,67.5065,67.4392,67.4969,12569.0
2024-04-29 13:20:00,70.15,70.17,70.1,70.16,19993.0,67.4969,67.5161,67.4488,67.5065,19993.0
2024-04-29 13:25:00,70.15,70.16,70.08,70.11,18484.0,67.4969,67.5065,67.4295,67.4584,18484.0
2024-04-29 13:30:00,70.11,70.17,70.1,70.15,16376.0,67.4584,67.5161,67.4488,67.4969,16376.0
2024-04-29 13:35:00,70.16,70.19,70.14,70.19,10583.0,67.5065,67.5354,67.4873,67.5354,10583.0
2024-04-29 13:40:00,70.18,70.19,70.13,70.15,12553.0,67.5257,67.5354,67.4776,67.4969,12553.0
2024-04-29 13:45:00,70.15,70.15,70.07,70.12,12706.0,67.4969,67.4969,67.4199,67.468,12706.0
2024-04-29 13:50:00,70.13,70.13,70.06,70.06,14747.0,67.4776,67.4776,67.4103,67.4103,14747.0
2024-04-29 13:55:00,70.06,70.09,70.04,70.09,15512.0,67.4103,67.4392,67.391,67.4392,15512.0
2024-04-29 14:00:00,70.08,70.16,70.07,70.1,13835.0,67.4295,67.5065,67.4199,67.4488,13835.0
2024-04-29 14:05:00,70.1,70.15,70.09,70.1,16113.0,67.4488,67.4969,67.4392,67.4488,16113.0
2024-04-29 14:10:00,70.09,70.11,70.05,70.08,19987.0,67.4392,67.4584,67.4007,67.4295,19987.0
2024-04-29 14:15:00,70.08,70.1,70.06,70.07,15832.0,67.4295,67.4488,67.4103,67.4199,15832.0
2024-04-29 14:20:00,70.07,70.08,70.04,70.06,13952.0,67.4199,67.4295,67.391,67.4103,13952.0
2024-04-29 14:25:00,70.06,70.09,70.05,70.09,11171.0,67.4103,67.4392,67.4007,67.4392,11171.0
2024-04-29 14:30:00,70.09,70.09,70.01,70.06,20610.0,67.4392,67.4392,67.3622,67.4103,20610.0
2024-04-29 14:35:00,70.06,70.08,70.03,70.05,15626.0,67.4103,67.4295,67.3814,67.4007,15626.0
2024-04-29 14:40:00,70.04,70.05,69.97,69.98,16734.0,67.391,67.4007,67.3237,67.3333,16734.0
2024-04-29 14:45:00,69.98,69.99,69.93,69.94,20179.0,67.3333,67.3429,67.2852,67.2948,20179.0
2024-04-29 14:50:00,69.95,70.0,69.94,69.98,19641.0,67.3044,67.3526,67.2948,67.3333,19641.0
2024-04-29 14:55:00,69.99,70.06,69.99,70.0,19089.0,67.3429,67.4103,67.3429,67.3526,19089.0
2024-04-29 15:00:00,70.01,70.02,69.92,70.0,25583.0,67.3622,67.3718,67.2756,67.3526,25583.0
2024-04-29 15:05:00,69.99,70.02,69.93,69.97,21389.0,67.3429,67.3718,67.2852,67.3237,21389.0
2024-04-29 15:10:00,69.98,70.0,69.96,70.0,20358.0,67.3333,67.3526,67.3141,67.3526,20358.0
2024-04-29 15:15:00,70.0,70.16,69.99,70.15,58437.0,67.3526,67.5065,67.3429,67.4969,58437.0
2024-04-29 15:20:00,70.15,70.22,70.15,70.21,25885.0,67.4969,67.5642,67.4969,67.5546,25885.0
2024-04-29 15:25:00,70.21,70.26,70.21,70.22,24275.0,67.5546,67.6027,67.5546,67.5642,24275.0
2024-04-29 15:30:00,70.22,70.31,70.18,70.31,27397.0,67.5642,67.6508,67.5257,67.6508,27397.0
2024-04-29 15:35:00,70.31,70.31,70.21,70.28,34452.0,67.6508,67.6508,67.5546,67.622,34452.0
2024-04-29 15:40:00,70.28,70.33,70.24,70.31,55863.0,67.622,67.6701,67.5835,67.6508,55863.0
2024-04-29 15:45:00,70.32,70.37,70.31,70.32,37256.0,67.6605,67.7086,67.6508,67.6605,37256.0
2024-04-29 15:50:00,70.33,70.38,70.29,70.38,49855.0,67.6701,67.7182,67.6316,67.7182,49855.0
2024-04-29 15:55:00,70.38,70.38,70.19,70.25,318737.0,67.7182,67.7182,67.5354,67.5931,318737.0
2024-04-30 09:30:00,70.08,70.22,70.0,70.01,37443.0,67.4295,67.5642,67.3526,67.3622,37443.0
2024-04-30 09:35:00,70.03,70.22,69.99,70.05,28416.0,67.3814,67.5642,67.3429,67.4007,28416.0
2024-04-30 09:40:00,70.05,70.08,69.88,69.91,21251.0,67.4007,67.4295,67.2371,67.266,21251.0
2024-04-30 09:45:00,69.91,70.0,69.89,69.93,20967.0,67.266,67.3526,67.2467,67.2852,20967.0
2024-04-30 09:50:00,69.95,70.0,69.9,69.94,47465.0,67.3044,67.3526,67.2563,67.2948,47465.0
2024-04-30 09:55:00,69.91,69.99,69.9,69.92,22154.0,67.266,67.3429,67.2563,67.2756,22154.0
2024-04-30 10:00:00,69.92,70.0,69.87,69.98,28558.0,67.2756,67.3526,67.2275,67.3333,28558.0
2024-04-30 10:05:00,69.97,69.98,69.84,69.85,24535.0,67.3237,67.3333,67.1986,67.2082,24535.0
2024-04-30 10:10:00,69.86,70.01,69.83,69.98,21139.0,67.2179,67.3622,67.189,67.3333,21139.0
2024-04-30 10:15:00,69.98,70.06,69.94,70.03,18425.0,67.3333,67.4103,67.2948,67.3814,18425.0
2024-04-30 10:20:00,70.03,70.16,70.0,70.16,22326.0,67.3814,67.5065,67.3526,67.5065,22326.0
2024-04-30 10:25:00,70.17,70.22,70.11,70.11,22300.0,67.5161,67.5642,67.4584,67.4584,22300.0
2024-04-30 10:30:00,70.12,70.19,70.11,70.16,22288.0,67.468,67.5354,67.4584,67.5065,22288.0
2024-04-30 10:35:00,70.17,70.17,70.09,70.11,14172.0,67.5161,67.5161,67.4392,67.4584,14172.0
2024-04-30 10:40:00,70.11,70.21,70.11,70.21,22186.0,67.4584,67.5546,67.4584,67.5546,22186.0
2024-04-30 10:45:00,70.2,70.3,70.2,70.3,12745.0,67.545,67.6412,67.545,67.6412,12745.0
2024-04-30 10:50:00,70.29,70.37,70.27,70.36,22078.0,67.6316,67.7086,67.6123,67.6989,22078.0
2024-04-30 10:55:00,70.36,70.39,70.31,70.31,18436.0,67.6989,67.7278,67.6508,67.6508,18436.0
2024-04-30 11:00:00,70.31,70.32,70.26,70.3,26979.0,67.6508,67.6605,67.6027,67.6412,26979.0
2024-04-30 11:05:00,70.31,70.33,70.23,70.25,24934.0,67.6508,67.6701,67.5739,67.5931,24934.0
2024-04-30 11:10:00,70.25,70.28,70.17,70.17,21719.0,67.5931,67.622,67.5161,67.5161,21719.0
2024-04-30 11:15:00,70.17,70.25,70.06,70.08,27092.0,67.5161,67.5931,67.4103,67.4295,27092.0
2024-04-30 11:20:00,70.07,70.1,70.06,70.08,18187.0,67.4199,67.4488,67.4103,67.4295,18187.0
2024-04-30 11:25:00,70.09,70.14,70.04,70.05,29915.0,67.4392,67.4873,67.391,67.4007,29915.0
2024-04-30 11:30:00,70.05,70.09,69.99,70.05,26984.0,67.4007,67.4392,67.3429,67.4007,26984.0
2024-04-30 11:35:00,70.04,70.11,70.03,70.06,20611.0,67.391,67.4584,67.3814,67.4103,20611.0
2024-04-30 11:40:00,70.07,70.23,70.07,70.23,11929.0,67.4199,67.5739,67.4199,67.5739,11929.0
2024-04-30 11:45:00,70.23,70.36,70.23,70.31,24053.0,67.5739,67.6989,67.5739,67.6508,24053.0
2024-04-30 11:50:00,70.3,70.39,70.29,70.34,13321.0,67.6412,67.7278,67.6316,67.6797,13321.0
2024-04-30 11:55:00,70.33,70.36,70.29,70.34,11710.0,67.6701,67.6989,67.6316,67.6797,11710.0
2024-04-30 12:00:00,70.34,70.35,70.27,70.27,15275.0,67.6797,67.6893,67.6123,67.6123,15275.0
2024-04-30 12:05:00,70.29,70.31,70.25,70.3,11241.0,67.6316,67.6508,67.5931,67.6412,11241.0
2024-04-30 12:10:00,70.29,70.29,70.23,70.23,9386.0,67.6316,67.6316,67.5739,67.5739,9386.0
2024-04-30 12:15:00,70.23,70.27,70.22,70.23,10432.0,67.5739,67.6123,67.5642,67.5739,10432.0
2024-04-30 12:20:00,70.24,70.26,70.2,70.2,10239.0,67.5835,67.6027,67.545,67.545,10239.0
2024-04-30 12:25:00,70.2,70.21,70.16,70.2,10523.0,67.545,67.5546,67.5065,67.545,10523.0
2024-04-30 12:30:00,70.21,70.23,70.09,70.09,10683.0,67.5546,67.5739,67.4392,67.4392,10683.0
2024-04-30 12:35:00,70.1,70.15,70.08,70.09,13359.0,67.4488,67.4969,67.4295,67.4392,13359.0
2024-04-30 12:40:00,70.09,70.17,70.08,70.17,8967.0,67.4392,67.5161,67.4295,67.5161,8967.0
2024-04-30 12:45:00,70.17,70.17,70.14,70.15,8561.0,67.5161,67.5161,67.4873,67.4969,8561.0
2024-04-30 12:50:00,70.17,70.23,70.15,70.22,11305.0,67.5161,67.5739,67.4969,67.5642,11305.0
2024-04-30 12:55:00,70.21,70.25,70.18,70.22,12233.0,67.5546,67.5931,67.5257,67.5642,12233.0
2024-04-30 13:00:00,70.22,70.28,70.18,70.23,12543.0,67.5642,67.622,67.5257,67.5739,12543.0
2024-04-30 13:05:00,70.25,70.3,70.25,70.29,5959.0,67.5931,67.6412,67.5931,67.6316,5959.0
2024-04-30 13:10:00,70.29,70.34,70.29,70.34,6309.0,67.6316,67.6797,67.6316,67.6797,6309.0
2024-04-30 13:15:00,70.33,70.34,70.26,70.3,10717.0,67.6701,67.6797,67.6027,67.6412,10717.0
2024-04-30 13:20:00,70.3,70.33,70.28,70.32,11805.0,67.6412,67.6701,67.622,67.6605,11805.0
2024-04-30 13:25:00,70.32,70.34,70.25,70.26,10534.0,67.6605,67.6797,67.5931,67.6027,10534.0
2024-04-30 13:30:00,70.25,70.29,70.24,70.26,7942.0,67.5931,67.6316,67.5835,67.6027,7942.0
2024-04-30 13:35:00,70.26,70.28,70.21,70.22,9017.0,67.6027,67.622,67.5546,67.5642,9017.0
2024-04-30 13:40:00,70.22,70.25,70.21,70.25,6883.0,67.5642,67.5931,67.5546,67.5931,6883.0
2024-04-30 13:45:00,70.25,70.31,70.23,70.28,9305.0,67.5931,67.6508,67.5739,67.622,9305.0
2024-04-30 13:50:00,70.28,70.29,70.21,70.23,15570.0,67.622,67.6316,67.5546,67.5739,15570.0
2024-04-30 13:55:00,70.22,70.32,70.22,70.31,8065.0,67.5642,67.6605,67.5642,67.6508,8065.0
2024-04-30 14:00:00,70.31,70.34,70.28,70.28,9472.0,67.6508,67.6797,67.622,67.622,9472.0
2024-04-30 14:05:00,70.29,70.31,70.25,70.27,13950.0,67.6316,67.6508,67.5931,67.6123,13950.0
2024-04-30 14:10:00,70.27,70.29,70.25,70.28,10537.0,67.6123,67.6316,67.5931,67.622,10537.0
2024-04-30 14:15:00,70.27,70.3,70.26,70.27,12131.0,67.6123,67.6412,67.6027,67.6123,12131.0
2024-04-30 14:20:00,70.29,70.33,70.28,70.3,22419.0,67.6316,67.6701,67.622,67.6412,22419.0
2024-04-30 14:25:00,70.3,70.31,70.22,70.23,12936.0,67.6412,67.6508,67.5642,67.5739,12936.0
2024-04-30 14:30:00,70.23,70.3,70.21,70.3,12017.0,67.5739,67.6412,67.5546,67.6412,12017.0
2024-04-30 14:35:00,70.3,70.3,70.26,70.28,9331.0,67.6412,67.6412,67.6027,67.622,9331.0
2024-04-30 14:40:00,70.28,70.33,70.27,70.31,12839.0,67.622,67.6701,67.6123,67.6508,12839.0
2024-04-30 14:45:00,70.31,70.33,70.28,70.31,14677.0,67.6508,67.6701,67.622,67.6508,14677.0
2024-04-30 14:50:00,70.31,70.32,70.26,70.32,14158.0,67.6508,67.6605,67.6027,67.6605,14158.0
2024-04-30 14:55:00,70.32,70.38,70.3,70.38,15784.0,67.6605,67.7182,67.6412,67.7182,15784.0
2024-04-30 15:00:00,70.38,70.44,70.37,70.43,15307.0,67.7182,67.7759,67.7086,67.7663,15307.0
2024-04-30 15:05:00,70.42,70.43,70.37,70.43,13802.0,67.7567,67.7663,67.7086,67.7663,13802.0
2024-04-30 15:10:00,70.42,70.47,70.38,70.39,39049.0,67.7567,67.8048,67.7182,67.7278,39049.0
2024-04-30 15:15:00,70.38,70.42,70.35,70.39,21396.0,67.7182,67.7567,67.6893,67.7278,21396.0
2024-04-30 15:20:00,70.39,70.43,70.36,70.38,16537.0,67.7278,67.7663,67.6989,67.7182,16537.0
2024-04-30 15:25:00,70.38,70.45,70.37,70.45,21278.0,67.7182,67.7855,67.7086,67.7855,21278.0
2024-04-30 15:30:00,70.46,70.48,70.41,70.43,24976.0,67.7952,67.8144,67.7471,67.7663,24976.0
2024-04-30 15:35:00,70.43,70.44,70.33,70.36,20166.0,67.7663,67.7759,67.6701,67.6989,20166.0
2024-04-30 15:40:00,70.36,70.44,70.34,70.43,27931.0,67.6989,67.7759,67.6797,67.7663,27931.0
2024-04-30 15:45:00,70.42,70.53,70.4,70.52,41345.0,67.7567,67.8625,67.7374,67.8529,41345.0
2024-04-30 15:50:00,70.51,70.52,70.41,70.5,103341.0,67.8433,67.8529,67.7471,67.8336,103341.0
2024-04-30 15:55:00,70.5,70.53,70.42,70.46,157905.0,67.8336,67.8625,67.7567,67.7952,157905.0
2024-05-01 09:30:00,70.32,70.32,69.9,70.18,122790.0,67.6605,67.6605,67.2563,67.5257,122790.0
2024-05-01 09:35:00,70.18,70.18,69.92,70.03,28676.0,67.5257,67.5257,67.2756,67.3814,28676.0
2024-05-01 09:40:00,70.04,70.05,69.61,69.64,30484.0,67.391,67.4007,66.9773,67.0062,30484.0
2024-05-01 09:45:00,69.66,69.74,69.46,69.69,35755.0,67.0254,67.1024,66.833,67.0543,35755.0
2024-05-01 09:50:00,69.72,69.76,69.58,69.66,26168.0,67.0831,67.1216,66.9484,67.0254,26168.0
2024-05-01 09:55:00,69.65,69.85,69.65,69.84,29448.0,67.0158,67.2082,67.0158,67.1986,29448.0
2024-05-01 10:00:00,69.85,70.04,69.72,70.0,31914.0,67.2082,67.391,67.0831,67.3526,31914.0
2024-05-01 10:05:00,69.98,70.15,69.96,70.09,20531.0,67.3333,67.4969,67.3141,67.4392,20531.0
2024-05-01 10:10:00,70.09,70.23,70.08,70.12,25307.0,67.4392,67.5739,67.4295,67.468,25307.0
2024-05-01 10:15:00,70.12,70.13,70.03,70.06,25489.0,67.468,67.4776,67.3814,67.4103,25489.0
2024-05-01 10:20:00,70.08,70.27,70.08,70.22,23620.0,67.4295,67.6123,67.4295,67.5642,23620.0
2024-05-01 10:25:00,70.22,70.25,70.18,70.23,20219.0,67.5642,67.5931,67.5257,67.5739,20219.0
2024-05-01 10:30:00,70.23,70.28,70.16,70.16,21871.0,67.5739,67.622,67.5065,67.5065,21871.0
2024-05-01 10:35:00,70.17,70.19,70.05,70.05,24620.0,67.5161,67.5354,67.4007,67.4007,24620.0
2024-05-01 10:40:00,70.05,70.11,70.04,70.05,27669.0,67.4007,67.4584,67.391,67.4007,27669.0
2024-05-01 10:45:00,70.05,70.1,69.92,69.94,25322.0,67.4007,67.4488,67.2756,67.2948,25322.0
2024-05-01 10:50:00,69.94,69.94,69.71,69.71,29263.0,67.2948,67.2948,67.0735,67.0735,29263.0
2024-05-01 10:55:00,69.7,69.8,69.67,69.75,37507.0,67.0639,67.1601,67.035,67.112,37507.0
2024-05-01 11:00:00,69.73,69.93,69.68,69.92,42907.0,67.0928,67.2852,67.0447,67.2756,42907.0
2024-05-01 11:05:00,69.93,70.14,69.93,70.13,29262.0,67.2852,67.4873,67.2852,67.4776,29262.0
2024-05-01 11:10:00,70.11,70.14,69.99,70.14,13410.0,67.4584,67.4873,67.3429,67.4873,13410.0
2024-05-01 11:15:00,70.16,70.23,70.13,70.19,13271.0,67.5065,67.5739,67.4776,67.5354,13271.0
2024-05-01 11:20:00,70.18,70.21,70.13,70.2,20589.0,67.5257,67.5546,67.4776,67.545,20589.0
2024-05-01 11:25:00,70.21,70.22,70.18,70.22,10301.0,67.5546,67.5642,67.5257,67.5642,10301.0
2024-05-01 11:30:00,70.23,70.31,70.21,70.29,18996.0,67.5739,67.6508,67.5546,67.6316,18996.0
2024-05-01 11:35:00,70.29,70.3,70.2,70.23,13914.0,67.6316,67.6412,67.545,67.5739,13914.0
2024-05-01 11:40:00,70.23,70.35,70.21,70.34,14502.0,67.5739,67.6893,67.5546,67.6797,14502.0
2024-05-01 11:45:00,70.35,70.35,70.31,70.33,13335.0,67.6893,67.6893,67.6508,67.6701,13335.0
2024-05-01 11:50:00,70.34,70.36,70.3,70.31,10322.0,67.6797,67.6989,67.6412,67.6508,10322.0
2024-05-01 11:55:00,70.3,70.38,70.24,70.28,15685.0,67.6412,67.7182,67.5835,67.622,15685.0
2024-05-01 12:00:00,70.28,70.32,70.22,70.28,18209.0,67.622,67.6605,67.5642,67.622,18209.0
2024-05-01 12:05:00,70.27,70.33,70.22,70.3,33083.0,67.6123,67.6701,67.5642,67.6412,33083.0
2024-05-01 12:10:00,70.28,70.31,70.2,70.2,8627.0,67.622,67.6508,67.545,67.545,8627.0
2024-05-01 12:15:00,70.2,70.26,70.16,70.26,9068.0,67.545,67.6027,67.5065,67.6027,9068.0
2024-05-01 12:20:00,70.25,70.31,70.24,70.3,8550.0,67.5931,67.6508,67.5835,67.6412,8550.0
2024-05-01 12:25:00,70.3,70.32,70.27,70.28,14156.0,67.6412,67.6605,67.6123,67.622,14156.0
2024-05-01 12:30:00,70.28,70.35,70.28,70.33,12690.0,67.622,67.6893,67.622,67.6701,12690.0
2024-05-01 12:35:00,70.32,70.32,70.24,70.28,7226.0,67.6605,67.6605,67.5835,67.622,7226.0
2024-05-01 12:40:00,70.27,70.32,70.27,70.32,10680.0,67.6123,67.6605,67.6123,67.6605,10680.0
2024-05-01 12:45:00,70.32,70.37,70.3,70.36,10765.0,67.6605,67.7086,67.6412,67.6989,10765.0
2024-05-01 12:50:00,70.36,70.38,70.29,70.3,9691.0,67.6989,67.7182,67.6316,67.6412,9691.0
2024-05-01 12:55:00,70.3,70.32,70.27,70.29,11038.0,67.6412,67.6605,67.6123,67.6316,11038.0
2024-05-01 13:00:00,70.28,70.34,70.24,70.3,43435.0,67.622,67.6797,67.5835,67.6412,43435.0
2024-05-01 13:05:00,70.3,70.35,70.3,70.34,9486.0,67.6412,67.6893,67.6412,67.6797,9486.0
2024-05-01 13:10:00,70.33,70.36,70.32,70.35,7020.0,67.6701,67.6989,67.6605,67.6893,7020.0
2024-05-01 13:15:00,70.35,70.39,70.32,70.39,11212.0,67.6893,67.7278,67.6605,67.7278,11212.0
2024-05-01 13:20:00,70.39,70.44,70.38,70.43,28238.0,67.7278,67.7759,67.7182,67.7663,28238.0
2024-05-01 13:25:00,70.45,70.47,70.36,70.42,88985.0,67.7855,67.8048,67.6989,67.7567,88985.0
2024-05-01 13:30:00,70.42,70.45,70.38,70.4,15434.0,67.7567,67.7855,67.7182,67.7374,15434.0
2024-05-01 13:35:00,70.4,70.4,70.32,70.34,8413.0,67.7374,67.7374,67.6605,67.6797,8413.0
2024-05-01 13:40:00,70.35,70.36,70.26,70.3,11291.0,67.6893,67.6989,67.6027,67.6412,11291.0
2024-05-01 13:45:00,70.31,70.32,70.29,70.31,6072.0,67.6508,67.6605,67.6316,67.6508,6072.0
2024-05-01 13:50:00,70.32,70.32,70.25,70.28,11773.0,67.6605,67.6605,67.5931,67.622,11773.0
2024-05-01 13:55:00,70.28,70.31,70.27,70.29,10067.0,67.622,67.6508,67.6123,67.6316,10067.0
2024-05-01 14:00:00,70.29,70.32,70.19,70.22,14655.0,67.6316,67.6605,67.5354,67.5642,14655.0
2024-05-01 14:05:00,70.23,70.27,70.18,70.2,22707.0,67.5739,67.6123,67.5257,67.545,22707.0
2024-05-01 14:10:00,70.2,70.24,70.16,70.24,15190.0,67.545,67.5835,67.5065,67.5835,15190.0
2024-05-01 14:15:00,70.25,70.29,70.22,70.24,16060.0,67.5931,67.6316,67.5642,67.5835,16060.0
2024-05-01 14:20:00,70.24,70.32,70.22,70.29,14253.0,67.5835,67.6605,67.5642,67.6316,14253.0
2024-05-01 14:25:00,70.28,70.28,70.19,70.19,13669.0,67.622,67.622,67.5354,67.5354,13669.0
2024-05-01 14:30:00,70.19,70.22,70.16,70.22,14301.0,67.5354,67.5642,67.5065,67.5642,14301.0
2024-05-01 14:35:00,70.2,70.3,70.14,70.25,19751.0,67.545,67.6412,67.4873,67.5931,19751.0
2024-05-01 14:40:00,70.26,70.35,70.22,70.26,28555.0,67.6027,67.6893,67.5642,67.6027,28555.0
2024-05-01 14:45:00,70.26,70.35,70.26,70.34,28922.0,67.6027,67.6893,67.6027,67.6797,28922.0
2024-05-01 14:50:00,70.35,70.37,70.24,70.26,15986.0,67.6893,67.7086,67.5835,67.6027,15986.0
2024-05-01 14:55:00,70.24,70.25,70.16,70.2,19816.0,67.5835,67.5931,67.5065,67.545,19816.0
2024-05-01 15:00:00,70.2,70.22,70.11,70.21,23193.0,67.545,67.5642,67.4584,67.5546,23193.0
2024-05-01 15:05:00,70.2,70.29,70.18,70.19,24689.0,67.545,67.6316,67.5257,67.5354,24689.0
2024-05-01 15:10:00,70.18,70.24,70.15,70.15,23481.0,67.5257,67.5835,67.4969,67.4969,23481.0
2024-05-01 15:15:00,70.16,70.22,70.14,70.2,32587.0,67.5065,67.5642,67.4873,67.545,32587.0
2024-05-01 15:20:00,70.2,70.31,70.19,70.27,31614.0,67.545,67.6508,67.5354,67.6123,31614.0
2024-05-01 15:25:00,70.28,70.36,70.28,70.35,19092.0,67.622,67.6989,67.622,67.6893,19092.0
2024-05-01 15:30:00,70.35,70.37,70.2,70.2,31391.0,67.6893,67.7086,67.545,67.545,31391.0
2024-05-01 15:35:00,70.2,70.29,70.16,70.23,34335.0,67.545,67.6316,67.5065,67.5739,34335.0
2024-05-01 15:40:00,70.23,70.34,70.23,70.32,42419.0,67.5739,67.6797,67.5739,67.6605,42419.0
2024-05-01 15:45:00,70.31,70.45,70.28,70.34,46920.0,67.6508,67.7855,67.622,67.6797,46920.0
2024-05-01 15:50:00,70.35,70.4,70.12,70.13,87816.0,67.6893,67.7374,67.468,67.4776,87816.0
2024-05-01 15:55:00,70.12,70.12,69.99,69.99,247877.0,67.468,67.468,67.3429,67.3429,247877.0
2024-05-02 09:30:00,70.4,70.8,70.39,70.61,77752.0,67.7374,68.1223,67.7278,67.9395,77752.0
2024-05-02 09:35:00,70.58,70.69,70.38,70.48,58043.0,67.9106,68.0165,67.7182,67.8144,58043.0
2024-05-02 09:40:00,70.47,70.67,70.41,70.65,10836.0,67.8048,67.9972,67.7471,67.978,10836.0
2024-05-02 09:45:00,70.67,70.72,70.52,70.7,14605.0,67.9972,68.0453,67.8529,68.0261,14605.0
2024-05-02 09:50:00,70.65,70.71,70.51,70.53,19046.0,67.978,68.0357,67.8433,67.8625,19046.0
2024-05-02 09:55:00,70.53,70.69,70.45,70.67,63796.0,67.8625,68.0165,67.7855,67.9972,63796.0
2024-05-02 10:00:00,70.69,70.7,70.46,70.48,29647.0,68.0165,68.0261,67.7952,67.8144,29647.0
2024-05-02 10:05:00,70.48,70.65,70.44,70.59,19312.0,67.8144,67.978,67.7759,67.9202,19312.0
2024-05-02 10:10:00,70.62,70.72,70.62,70.72,10656.0,67.9491,68.0453,67.9491,68.0453,10656.0
2024-05-02 10:15:00,70.73,70.75,70.68,70.72,20716.0,68.0549,68.0742,68.0068,68.0453,20716.0
2024-05-02 10:20:00,70.73,70.84,70.73,70.8,23970.0,68.0549,68.1608,68.0549,68.1223,23970.0
2024-05-02 10:25:00,70.79,70.8,70.63,70.68,22272.0,68.1127,68.1223,67.9587,68.0068,22272.0
2024-05-02 10:30:00,70.67,70.81,70.65,70.66,24793.0,67.9972,68.1319,67.978,67.9876,24793.0
2024-05-02 10:35:00,70.66,70.73,70.52,70.52,17177.0,67.9876,68.0549,67.8529,67.8529,17177.0
2024-05-02 10:40:00,70.51,70.51,70.41,70.44,24927.0,67.8433,67.8433,67.7471,67.7759,24927.0
2024-05-02 10:45:00,70.43,70.56,70.43,70.56,14926.0,67.7663,67.8914,67.7663,67.8914,14926.0
2024-05-02 10:50:00,70.56,70.63,70.54,70.56,35264.0,67.8914,67.9587,67.8721,67.8914,35264.0
2024-05-02 10:55:00,70.56,70.62,70.53,70.53,24526.0,67.8914,67.9491,67.8625,67.8625,24526.0
2024-05-02 11:00:00,70.54,70.6,70.5,70.58,18560.0,67.8721,67.9299,67.8336,67.9106,18560.0
2024-05-02 11:05:00,70.59,70.67,70.57,70.66,16835.0,67.9202,67.9972,67.901,67.9876,16835.0
2024-05-02 11:10:00,70.66,70.66,70.62,70.66,10551.0,67.9876,67.9876,67.9491,67.9876,10551.0
2024-05-02 11:15:00,70.65,70.73,70.62,70.71,52684.0,67.978,68.0549,67.9491,68.0357,52684.0
2024-05-02 11:20:00,70.72,70.75,70.62,70.63,41448.0,68.0453,68.0742,67.9491,67.9587,41448.0
2024-05-02 11:25:00,70.63,70.65,70.58,70.6,12845.0,67.9587,67.978,67.9106,67.9299,12845.0
2024-05-02 11:30:00,70.59,70.59,70.48,70.48,7780.0,67.9202,67.9202,67.8144,67.8144,7780.0
2024-05-02 11:35:00,70.5,70.54,70.48,70.49,9998.0,67.8336,67.8721,67.8144,67.824,9998.0
2024-05-02 11:40:00,70.5,70.51,70.45,70.5,12509.0,67.8336,67.8433,67.7855,67.8336,12509.0
2024-05-02 11:45:00,70.52,70.53,70.46,70.48,13154.0,67.8529,67.8625,67.7952,67.8144,13154.0
2024-05-02 11:50:00,70.49,70.5,70.44,70.45,7727.0,67.824,67.8336,67.7759,67.7855,7727.0
2024-05-02 11:55:00,70.46,70.48,70.45,70.46,7409.0,67.7952,67.8144,67.7855,67.7952,7409.0
2024-05-02 12:00:00,70.46,70.47,70.4,70.43,8078.0,67.7952,67.8048,67.7374,67.7663,8078.0
2024-05-02 12:05:00,70.42,70.43,70.36,70.42,12402.0,67.7567,67.7663,67.6989,67.7567,12402.0
2024-05-02 12:10:00,70.43,70.43,70.33,70.42,16825.0,67.7663,67.7663,67.6701,67.7567,16825.0
2024-05-02 12:15:00,70.42,70.43,70.39,70.4,7077.0,67.7567,67.7663,67.7278,67.7374,7077.0
2024-05-02 12:20:00,70.4,70.43,70.4,70.42,7221.0,67.7374,67.7663,67.7374,67.7567,7221.0
2024-05-02 12:25:00,70.42,70.48,70.41,70.42,12572.0,67.7567,67.8144,67.7471,67.7567,12572.0
2024-05-02 12:30:00,70.41,70.48,70.41,70.45,8521.0,67.7471,67.8144,67.7471,67.7855,8521.0
2024-05-02 12:35:00,70.47,70.49,70.4,70.45,11388.0,67.8048,67.824,67.7374,67.7855,11388.0
2024-05-02 12:40:00,70.45,70.49,70.45,70.47,5843.0,67.7855,67.824,67.7855,67.8048,5843.0
2024-05-02 12:45:00,70.48,70.51,70.47,70.48,9570.0,67.8144,67.8433,67.8048,67.8144,9570.0
2024-05-02 12:50:00,70.49,70.5,70.46,70.48,20300.0,67.824,67.8336,67.7952,67.8144,20300.0
2024-05-02 12:55:00,70.47,70.48,70.38,70.42,8532.0,67.8048,67.8144,67.7182,67.7567,8532.0
2024-05-02 13:00:00,70.43,70.43,70.38,70.38,5880.0,67.7663,67.7663,67.7182,67.7182,5880.0
2024-05-02 13:05:00,70.39,70.48,70.39,70.46,8319.0,67.7278,67.8144,67.7278,67.7952,8319.0
2024-05-02 13:10:00,70.46,70.54,70.46,70.51,10975.0,67.7952,67.8721,67.7952,67.8433,10975.0
2024-05-02 13:15:00,70.51,70.54,70.5,70.52,7171.0,67.8433,67.8721,67.8336,67.8529,7171.0
2024-05-02 13:20:00,70.52,70.52,70.46,70.47,8561.0,67.8529,67.8529,67.7952,67.8048,8561.0
2024-05-02 13:25:00,70.47,70.5,70.46,70.48,8656.0,67.8048,67.8336,67.7952,67.8144,8656.0
2024-05-02 13:30:00,70.49,70.53,70.43,70.43,6957.0,67.824,67.8625,67.7663,67.7663,6957.0
2024-05-02 13:35:00,70.44,70.47,70.42,70.45,7477.0,67.7759,67.8048,67.7567,67.7855,7477.0
2024-05-02 13:40:00,70.46,70.55,70.46,70.52,7658.0,67.7952,67.8818,67.7952,67.8529,7658.0
2024-05-02 13:45:00,70.51,70.57,70.49,70.54,7504.0,67.8433,67.901,67.824,67.8721,7504.0
2024-05-02 13:50:00,70.54,70.63,70.54,70.63,8466.0,67.8721,67.9587,67.8721,67.9587,8466.0
2024-05-02 13:55:00,70.62,70.65,70.6,70.63,12416.0,67.9491,67.978,67.9299,67.9587,12416.0
2024-05-02 14:00:00,70.64,70.7,70.63,70.7,8703.0,67.9684,68.0261,67.9587,68.0261,8703.0
2024-05-02 14:05:00,70.72,70.74,70.7,70.73,39658.0,68.0453,68.0646,68.0261,68.0549,39658.0
2024-05-02 14:10:00,70.74,70.78,70.72,70.76,10421.0,68.0646,68.1031,68.0453,68.0838,10421.0
2024-05-02 14:15:00,70.76,70.77,70.71,70.74,15235.0,68.0838,68.0934,68.0357,68.0646,15235.0
2024-05-02 14:20:00,70.75,70.75,70.66,70.66,17179.0,68.0742,68.0742,67.9876,67.9876,17179.0
2024-05-02 14:25:00,70.67,70.72,70.66,70.7,14960.0,67.9972,68.0453,67.9876,68.0261,14960.0
2024-05-02 14:30:00,70.69,70.71,70.66,70.68,21860.0,68.0165,68.0357,67.9876,68.0068,21860.0
2024-05-02 14:35:00,70.68,70.71,70.68,70.7,14213.0,68.0068,68.0357,68.0068,68.0261,14213.0
2024-05-02 14:40:00,70.7,70.74,70.69,70.73,10826.0,68.0261,68.0646,68.0165,68.0549,10826.0
2024-05-02 14:45:00,70.74,70.8,70.71,70.79,15137.0,68.0646,68.1223,68.0357,68.1127,15137.0
2024-05-02 14:50:00,70.8,70.83,70.78,70.78,13549.0,68.1223,68.1512,68.1031,68.1031,13549.0
2024-05-02 14:55:00,70.8,70.86,70.79,70.8,12740.0,68.1223,68.18,68.1127,68.1223,12740.0
2024-05-02 15:00:00,70.8,70.81,70.77,70.78,15603.0,68.1223,68.1319,68.0934,68.1031,15603.0
2024-05-02 15:05:00,70.78,70.79,70.69,70.75,19944.0,68.1031,68.1127,68.0165,68.0742,19944.0
2024-05-02 15:10:00,70.75,70.84,70.73,70.83,18937.0,68.0742,68.1608,68.0549,68.1512,18937.0
2024-05-02 15:15:00,70.83,70.84,70.75,70.76,13887.0,68.1512,68.1608,68.0742,68.0838,13887.0
2024-05-02 15:20:00,70.76,70.82,70.76,70.82,16076.0,68.0838,68.1415,68.0838,68.1415,16076.0
2024-05-02 15:25:00,70.83,70.83,70.76,70.81,22497.0,68.1512,68.1512,68.0838,68.1319,22497.0
2024-05-02 15:30:00,70.8,70.81,70.73,70.76,24269.0,68.1223,68.1319,68.0549,68.0838,24269.0
2024-05-02 15:35:00,70.76,70.76,70.69,70.7,41291.0,68.0838,68.0838,68.0165,68.0261,41291.0
2024-05-02 15:40:00,70.7,70.73,70.66,70.7,41278.0,68.0261,68.0549,67.9876,68.0261,41278.0
2024-05-02 15:45:00,70.69,70.78,70.66,70.73,47660.0,68.0165,68.1031,67.9876,68.0549,47660.0
2024-05-02 15:50:00,70.72,70.78,70.65,70.66,114984.0,68.0453,68.1031,67.978,67.9876,114984.0
2024-05-02 15:55:00,70.66,70.67,70.54,70.66,251304.0,67.9876,67.9972,67.8721,67.9876,251304.0
2024-05-03 09:30:00,70.53,70.57,70.27,70.37,60536.0,67.8625,67.901,67.6123,67.7086,60536.0
2024-05-03 09:35:00,70.33,70.52,70.21,70.43,24225.0,67.6701,67.8529,67.5546,67.7663,24225.0
2024-05-03 09:40:00,70.44,70.54,70.34,70.37,21712.0,67.7759,67.8721,67.6797,67.7086,21712.0
2024-05-03 09:45:00,70.37,70.43,70.24,70.24,31977.0,67.7086,67.7663,67.5835,67.5835,31977.0
2024-05-03 09:50:00,70.24,70.25,69.97,70.0,34664.0,67.5835,67.5931,67.3237,67.3526,34664.0
2024-05-03 09:55:00,69.98,70.03,69.85,69.98,33362.0,67.3333,67.3814,67.2082,67.3333,33362.0
2024-05-03 10:00:00,70.0,70.1,69.82,69.85,38941.0,67.3526,67.4488,67.1794,67.2082,38941.0
2024-05-03 10:05:00,69.84,69.85,69.72,69.72,31703.0,67.1986,67.2082,67.0831,67.0831,31703.0
2024-05-03 10:10:00,69.72,69.75,69.56,69.61,42393.0,67.0831,67.112,66.9292,66.9773,42393.0
2024-05-03 10:15:00,69.62,69.8,69.6,69.77,20546.0,66.9869,67.1601,66.9677,67.1313,20546.0
2024-05-03 10:20:00,69.79,69.79,69.51,69.53,46876.0,67.1505,67.1505,66.8811,66.9003,46876.0
2024-05-03 10:25:00,69.52,69.6,69.43,69.58,49626.0,66.8907,66.9677,66.8041,66.9484,49626.0
2024-05-03 10:30:00,69.59,69.77,69.55,69.61,20677.0,66.9581,67.1313,66.9196,66.9773,20677.0
2024-05-03 10:35:00,69.6,69.71,69.57,69.67,27036.0,66.9677,67.0735,66.9388,67.035,27036.0
2024-05-03 10:40:00,69.67,69.73,69.62,69.66,25349.0,67.035,67.0928,66.9869,67.0254,25349.0
2024-05-03 10:45:00,69.67,69.71,69.57,69.63,22820.0,67.035,67.0735,66.9388,66.9966,22820.0
2024-05-03 10:50:00,69.65,69.72,69.61,69.7,21741.0,67.0158,67.0831,66.9773,67.0639,21741.0
2024-05-03 10:55:00,69.7,69.8,69.7,69.72,25349.0,67.0639,67.1601,67.0639,67.0831,25349.0
2024-05-03 11:00:00,69.73,69.78,69.7,69.75,21530.0,67.0928,67.1409,67.0639,67.112,21530.0
2024-05-03 11:05:00,69.74,69.8,69.7,69.78,20334.0,67.1024,67.1601,67.0639,67.1409,20334.0
2024-05-03 11:10:00,69.78,69.84,69.74,69.8,16546.0,67.1409,67.1986,67.1024,67.1601,16546.0
2024-05-03 11:15:00,69.8,69.83,69.72,69.83,20825.0,67.1601,67.189,67.0831,67.189,20825.0
2024-05-03 11:20:00,69.83,69.87,69.78,69.82,20916.0,67.189,67.2275,67.1409,67.1794,20916.0
2024-05-03 11:25:00,69.83,69.89,69.77,69.87,77040.0,67.189,67.2467,67.1313,67.2275,77040.0
2024-05-03 11:30:00,69.86,69.86,69.72,69.73,21294.0,67.2179,67.2179,67.0831,67.0928,21294.0
2024-05-03 11:35:00,69.73,69.77,69.7,69.75,15905.0,67.0928,67.1313,67.0639,67.112,15905.0
2024-05-03 11:40:00,69.76,69.81,69.75,69.77,25371.0,67.1216,67.1697,67.112,67.1313,25371.0
2024-05-03 11:45:00,69.76,69.81,69.7,69.8,15315.0,67.1216,67.1697,67.0639,67.1601,15315.0
2024-05-03 11:50:00,69.8,69.81,69.72,69.74,27532.0,67.1601,67.1697,67.0831,67.1024,27532.0
2024-05-03 11:55:00,69.74,69.8,69.73,69.77,15108.0,67.1024,67.1601,67.0928,67.1313,15108.0
2024-05-03 12:00:00,69.78,69.82,69.77,69.79,9890.0,67.1409,67.1794,67.1313,67.1505,9890.0
2024-05-03 12:05:00,69.78,69.82,69.74,69.82,15473.0,67.1409,67.1794,67.1024,67.1794,15473.0
2024-05-03 12:10:00,69.82,69.83,69.78,69.83,14935.0,67.1794,67.189,67.1409,67.189,14935.0
2024-05-03 12:15:00,69.83,69.83,69.75,69.76,17954.0,67.189,67.189,67.112,67.1216,17954.0
2024-05-03 12:20:00,69.77,69.81,69.77,69.81,13967.0,67.1313,67.1697,67.1313,67.1697,13967.0
2024-05-03 12:25:00,69.81,69.87,69.8,69.86,9370.0,67.1697,67.2275,67.1601,67.2179,9370.0
2024-05-03 12:30:00,69.86,69.87,69.74,69.81,23019.0,67.2179,67.2275,67.1024,67.1697,23019.0
2024-05-03 12:35:00,69.82,69.86,69.81,69.86,10659.0,67.1794,67.2179,67.1697,67.2179,10659.0
2024-05-03 12:40:00,69.86,69.9,69.85,69.9,16643.0,67.2179,67.2563,67.2082,67.2563,16643.0
2024-05-03 12:45:00,69.9,69.93,69.89,69.91,12791.0,67.2563,67.2852,67.2467,67.266,12791.0
2024-05-03 12:50:00,69.92,69.94,69.86,69.87,10336.0,67.2756,67.2948,67.2179,67.2275,10336.0
2024-05-03 12:55:00,69.87,69.92,69.87,69.89,16395.0,67.2275,67.2756,67.2275,67.2467,16395.0
2024-05-03 13:00:00,69.89,69.92,69.87,69.9,11492.0,67.2467,67.2756,67.2275,67.2563,11492.0
2024-05-03 13:05:00,69.91,69.93,69.88,69.91,8503.0,67.266,67.2852,67.2371,67.266,8503.0
2024-05-03 13:10:00,69.91,69.92,69.86,69.88,23243.0,67.266,67.2756,67.2179,67.2371,23243.0
2024-05-03 13:15:00,69.89,69.96,69.87,69.89,16703.0,67.2467,67.3141,67.2275,67.2467,16703.0
2024-05-03 13:20:00,69.9,69.91,69.87,69.87,25863.0,67.2563,67.266,67.2275,67.2275,25863.0
2024-05-03 13:25:00,69.88,69.91,69.85,69.91,9615.0,67.2371,67.266,67.2082,67.266,9615.0
2024-05-03 13:30:00,69.91,69.93,69.87,69.89,16528.0,67.266,67.2852,67.2275,67.2467,16528.0
2024-05-03 13:35:00,69.9,69.94,69.89,69.92,9408.0,67.2563,67.2948,67.2467,67.2756,9408.0
2024-05-03 13:40:00,69.94,69.98,69.92,69.96,14693.0,67.2948,67.3333,67.2756,67.3141,14693.0
2024-05-03 13:45:00,69.97,70.01,69.96,69.96,31513.0,67.3237,67.3622,67.3141,67.3141,31513.0
2024-05-03 13:50:00,69.97,70.0,69.96,70.0,15229.0,67.3237,67.3526,67.3141,67.3526,15229.0
2024-05-03 13:55:00,70.0,70.08,69.99,70.01,73962.0,67.3526,67.4295,67.3429,67.3622,73962.0
2024-05-03 14:00:00,70.01,70.03,70.0,70.0,20201.0,67.3622,67.3814,67.3526,67.3526,20201.0
2024-05-03 14:05:00,69.99,70.02,69.91,69.92,15043.0,67.3429,67.3718,67.266,67.2756,15043.0
2024-05-03 14:10:00,69.92,69.95,69.87,69.9,17821.0,67.2756,67.3044,67.2275,67.2563,17821.0
2024-05-03 14:15:00,69.9,69.93,69.9,69.92,9935.0,67.2563,67.2852,67.2563,67.2756,9935.0
2024-05-03 14:20:00,69.93,69.97,69.92,69.97,9258.0,67.2852,67.3237,67.2756,67.3237,9258.0
2024-05-03 14:25:00,69.97,69.99,69.92,69.92,11663.0,67.3237,67.3429,67.2756,67.2756,11663.0
2024-05-03 14:30:00,69.93,69.96,69.91,69.92,18812.0,67.2852,67.3141,67.266,67.2756,18812.0
2024-05-03 14:35:00,69.92,69.92,69.85,69.86,11536.0,67.2756,67.2756,67.2082,67.2179,11536.0
2024-05-03 14:40:00,69.86,69.88,69.8,69.86,15410.0,67.2179,67.2371,67.1601,67.2179,15410.0
2024-05-03 14:45:00,69.87,69.88,69.83,69.86,16446.0,67.2275,67.2371,67.189,67.2179,16446.0
2024-05-03 14:50:00,69.86,69.87,69.77,69.79,26312.0,67.2179,67.2275,67.1313,67.1505,26312.0
2024-05-03 14:55:00,69.79,69.89,69.76,69.85,37825.0,67.1505,67.2467,67.1216,67.2082,37825.0
2024-05-03 15:00:00,69.84,69.86,69.8,69.83,15274.0,67.1986,67.2179,67.1601,67.189,15274.0
2024-05-03 15:05:00,69.82,69.84,69.78,69.83,33778.0,67.1794,67.1986,67.1409,67.189,33778.0
2024-05-03 15:10:00,69.83,69.84,69.78,69.81,23138.0,67.189,67.1986,67.1409,67.1697,23138.0
2024-05-03 15:15:00,69.81,69.83,69.75,69.79,24761.0,67.1697,67.189,67.112,67.1505,24761.0
2024-05-03 15:20:00,69.78,69.86,69.78,69.81,32858.0,67.1409,67.2179,67.1409,67.1697,32858.0
2024-05-03 15:25:00,69.81,69.93,69.8,69.89,34664.0,67.1697,67.2852,67.1601,67.2467,34664.0
2024-05-03 15:30:00,69.89,69.94,69.87,69.94,37277.0,67.2467,67.2948,67.2275,67.2948,37277.0
2024-05-03 15:35:00,69.94,70.01,69.93,69.93,42933.0,67.2948,67.3622,67.2852,67.2852,42933.0
2024-05-03 15:40:00,69.94,69.96,69.87,69.87,56483.0,67.2948,67.3141,67.2275,67.2275,56483.0
2024-05-03 15:45:00,69.88,69.94,69.87,69.94,57489.0,67.2371,67.2948,67.2275,67.2948,57489.0
2024-05-03 15:50:00,69.94,70.07,69.88,70.01,105639.0,67.2948,67.4199,67.2371,67.3622,105639.0
2024-05-03 15:55:00,70.01,70.01,69.88,69.91,311174.0,67.3622,67.3622,67.2371,67.266,311174.0
2024-05-06 09:30:00,70.02,70.22,69.87,69.88,45547.0,67.3718,67.5642,67.2275,67.2371,45547.0
2024-05-06 09:35:00,69.87,69.87,69.55,69.75,20231.0,67.2275,67.2275,66.9196,67.112,20231.0
2024-05-06 09:40:00,69.76,69.84,69.69,69.7,21062.0,67.1216,67.1986,67.0543,67.0639,21062.0
2024-05-06 09:45:00,69.71,69.79,69.6,69.6,29701.0,67.0735,67.1505,66.9677,66.9677,29701.0
2024-05-06 09:50:00,69.6,69.6,69.38,69.41,25080.0,66.9677,66.9677,66.756,66.7849,25080.0
2024-05-06 09:55:00,69.44,69.45,69.2,69.22,53698.0,66.8137,66.8234,66.5828,66.6021,53698.0
2024-05-06 10:00:00,69.22,69.34,69.22,69.32,32453.0,66.6021,66.7175,66.6021,66.6983,32453.0
2024-05-06 10:05:00,69.31,69.37,69.28,69.33,34307.0,66.6887,66.7464,66.6598,66.7079,34307.0
2024-05-06 10:10:00,69.33,69.53,69.32,69.5,38101.0,66.7079,66.9003,66.6983,66.8715,38101.0
2024-05-06 10:15:00,69.5,69.54,69.44,69.48,25542.0,66.8715,66.91,66.8137,66.8522,25542.0
2024-05-06 10:20:00,69.48,69.48,69.3,69.31,25921.0,66.8522,66.8522,66.679,66.6887,25921.0
2024-05-06 10:25:00,69.3,69.31,69.15,69.17,41222.0,66.679,66.6887,66.5347,66.5539,41222.0
2024-05-06 10:30:00,69.18,69.22,69.15,69.2,29233.0,66.5636,66.6021,66.5347,66.5828,29233.0
2024-05-06 10:35:00,69.2,69.23,69.17,69.19,32111.0,66.5828,66.6117,66.5539,66.5732,32111.0
2024-05-06 10:40:00,69.19,69.29,69.15,69.26,29064.0,66.5732,66.6694,66.5347,66.6405,29064.0
2024-05-06 10:45:00,69.26,69.3,69.18,69.18,38095.0,66.6405,66.679,66.5636,66.5636,38095.0
2024-05-06 10:50:00,69.19,69.32,69.18,69.22,26116.0,66.5732,66.6983,66.5636,66.6021,26116.0
2024-05-06 10:55:00,69.24,69.32,69.22,69.23,30846.0,66.6213,66.6983,66.6021,66.6117,30846.0
2024-05-06 11:00:00,69.23,69.24,69.11,69.12,23214.0,66.6117,66.6213,66.4962,66.5058,23214.0
2024-05-06 11:05:00,69.12,69.18,69.11,69.16,12060.0,66.5058,66.5636,66.4962,66.5443,12060.0
2024-05-06 11:10:00,69.16,69.16,69.04,69.07,20120.0,66.5443,66.5443,66.4289,66.4577,20120.0
2024-05-06 11:15:00,69.07,69.07,69.02,69.03,10159.0,66.4577,66.4577,66.4096,66.4192,10159.0
2024-05-06 11:20:00,69.02,69.1,69.0,69.1,28395.0,66.4096,66.4866,66.3904,66.4866,28395.0
2024-05-06 11:25:00,69.09,69.2,69.06,69.09,44270.0,66.477,66.5828,66.4481,66.477,44270.0
2024-05-06 11:30:00,69.07,69.16,69.05,69.08,26587.0,66.4577,66.5443,66.4385,66.4674,26587.0
2024-05-06 11:35:00,69.08,69.11,69.01,69.05,34512.0,66.4674,66.4962,66.4,66.4385,34512.0
2024-05-06 11:40:00,69.05,69.07,69.02,69.03,17353.0,66.4385,66.4577,66.4096,66.4192,17353.0
2024-05-06 11:45:00,69.03,69.05,68.98,68.98,23022.0,66.4192,66.4385,66.3711,66.3711,23022.0
2024-05-06 11:50:00,68.98,69.01,68.94,68.99,16312.0,66.3711,66.4,66.3326,66.3808,16312.0
2024-05-06 11:55:00,69.0,69.0,68.96,68.99,18865.0,66.3904,66.3904,66.3519,66.3808,18865.0
2024-05-06 12:00:00,68.98,68.98,68.94,68.94,16404.0,66.3711,66.3711,66.3326,66.3326,16404.0
2024-05-06 12:05:00,68.94,68.95,68.92,68.94,24284.0,66.3326,66.3423,66.3134,66.3326,24284.0
2024-05-06 12:10:00,68.94,69.03,68.94,69.03,21086.0,66.3326,66.4192,66.3326,66.4192,21086.0
2024-05-06 12:15:00,69.03,69.03,68.95,68.97,23239.0,66.4192,66.4192,66.3423,66.3615,23239.0
2024-05-06 12:20:00,68.96,69.0,68.95,68.96,19166.0,66.3519,66.3904,66.3423,66.3519,19166.0
2024-05-06 12:25:00,68.96,69.02,68.95,69.02,18796.0,66.3519,66.4096,66.3423,66.4096,18796.0
2024-05-06 12:30:00,69.03,69.08,69.0,69.01,18983.0,66.4192,66.4674,66.3904,66.4,18983.0
2024-05-06 12:35:00,69.01,69.06,68.94,68.97,10650.0,66.4,66.4481,66.3326,66.3615,10650.0
2024-05-06 12:40:00,68.96,69.01,68.94,68.96,24197.0,66.3519,66.4,66.3326,66.3519,24197.0
2024-05-06 12:45:00,68.96,69.08,68.96,69.07,14373.0,66.3519,66.4674,66.3519,66.4577,14373.0
2024-05-06 12:50:00,69.07,69.09,69.05,69.08,17599.0,66.4577,66.477,66.4385,66.4674,17599.0
2024-05-06 12:55:00,69.07,69.08,69.05,69.07,10759.0,66.4577,66.4674,66.4385,66.4577,10759.0
2024-05-06 13:00:00,69.06,69.11,69.05,69.06,13627.0,66.4481,66.4962,66.4385,66.4481,13627.0
2024-05-06 13:05:00,69.06,69.07,68.98,68.99,11209.0,66.4481,66.4577,66.3711,66.3808,11209.0
2024-05-06 13:10:00,68.99,69.03,68.97,69.03,19924.0,66.3808,66.4192,66.3615,66.4192,19924.0
2024-05-06 13:15:00,69.03,69.07,69.03,69.06,11567.0,66.4192,66.4577,66.4192,66.4481,11567.0
2024-05-06 13:20:00,69.05,69.2,69.03,69.2,22508.0,66.4385,66.5828,66.4192,66.5828,22508.0
2024-05-06 13:25:00,69.22,69.22,69.13,69.17,26859.0,66.6021,66.6021,66.5155,66.5539,26859.0
2024-05-06 13:30:00,69.17,69.2,69.14,69.15,14338.0,66.5539,66.5828,66.5251,66.5347,14338.0
2024-05-06 13:35:00,69.15,69.15,69.12,69.14,12234.0,66.5347,66.5347,66.5058,66.5251,12234.0
2024-05-06 13:40:00,69.14,69.15,69.09,69.09,17998.0,66.5251,66.5347,66.477,66.477,17998.0
2024-05-06 13:45:00,69.09,69.17,69.09,69.15,16612.0,66.477,66.5539,66.477,66.5347,16612.0
2024-05-06 13:50:00,69.15,69.19,69.14,69.14,14293.0,66.5347,66.5732,66.5251,66.5251,14293.0
2024-05-06 13:55:00,69.14,69.17,69.13,69.15,13469.0,66.5251,66.5539,66.5155,66.5347,13469.0
2024-05-06 14:00:00,69.15,69.15,69.1,69.11,13355.0,66.5347,66.5347,66.4866,66.4962,13355.0
2024-05-06 14:05:00,69.11,69.14,69.09,69.12,18127.0,66.4962,66.5251,66.477,66.5058,18127.0
2024-05-06 14:10:00,69.13,69.17,69.12,69.16,11683.0,66.5155,66.5539,66.5058,66.5443,11683.0
2024-05-06 14:15:00,69.17,69.17,69.14,69.16,21401.0,66.5539,66.5539,66.5251,66.5443,21401.0
2024-05-06 14:20:00,69.16,69.16,69.08,69.11,28126.0,66.5443,66.5443,66.4674,66.4962,28126.0
2024-05-06 14:25:00,69.11,69.17,69.07,69.07,25413.0,66.4962,66.5539,66.4577,66.4577,25413.0
2024-05-06 14:30:00,69.07,69.15,69.07,69.14,11807.0,66.4577,66.5347,66.4577,66.5251,11807.0
2024-05-06 14:35:00,69.13,69.14,69.07,69.08,18223.0,66.5155,66.5251,66.4577,66.4674,18223.0
2024-05-06 14:40:00,69.07,69.1,69.05,69.06,22141.0,66.4577,66.4866,66.4385,66.4481,22141.0
2024-05-06 14:45:00,69.06,69.09,69.05,69.06,25145.0,66.4481,66.477,66.4385,66.4481,25145.0
2024-05-06 14:50:00,69.06,69.06,69.03,69.03,21390.0,66.4481,66.4481,66.4192,66.4192,21390.0
2024-05-06 14:55:00,69.05,69.07,69.03,69.06,25147.0,66.4385,66.4577,66.4192,66.4481,25147.0
2024-05-06 15:00:00,69.06,69.1,69.04,69.06,27337.0,66.4481,66.4866,66.4289,66.4481,27337.0
2024-05-06 15:05:00,69.06,69.09,69.03,69.03,26288.0,66.4481,66.477,66.4192,66.4192,26288.0
2024-05-06 15:10:00,69.04,69.06,69.02,69.02,22057.0,66.4289,66.4481,66.4096,66.4096,22057.0
2024-05-06 15:15:00,69.01,69.05,69.01,69.03,29348.0,66.4,66.4385,66.4,66.4192,29348.0
2024-05-06 15:20:00,69.03,69.06,69.01,69.03,14436.0,66.4192,66.4481,66.4,66.4192,14436.0
2024-05-06 15:25:00,69.02,69.02,68.96,68.96,14377.0,66.4096,66.4096,66.3519,66.3519,14377.0
2024-05-06 15:30:00,68.95,68.98,68.9,68.97,28395.0,66.3423,66.3711,66.2942,66.3615,28395.0
2024-05-06 15:35:00,68.97,68.99,68.93,68.98,40076.0,66.3615,66.3808,66.323,66.3711,40076.0
2024-05-06 15:40:00,68.97,68.98,68.86,68.91,48010.0,66.3615,66.3711,66.2557,66.3038,48010.0
2024-05-06 15:45:00,68.92,69.08,68.88,69.08,45367.0,66.3134,66.4674,66.2749,66.4674,45367.0
2024-05-06 15:50:00,69.09,69.09,68.95,69.08,79804.0,66.477,66.477,66.3423,66.4674,79804.0
2024-05-06 15:55:00,69.08,69.17,69.07,69.14,225177.0,66.4674,66.5539,66.4577,66.5251,225177.0
2024-05-07 09:30:00,69.58,69.58,69.38,69.57,78243.0,66.9484,66.9484,66.756,66.9388,78243.0
2024-05-07 09:35:00,69.57,69.84,69.55,69.81,28569.0,66.9388,67.1986,66.9196,67.1697,28569.0
2024-05-07 09:40:00,69.83,69.87,69.71,69.84,24026.0,67.189,67.2275,67.0735,67.1986,24026.0
2024-05-07 09:45:00,69.82,69.89,69.79,69.89,21461.0,67.1794,67.2467,67.1505,67.2467,21461.0
2024-05-07 09:50:00,69.89,70.01,69.8,69.82,20566.0,67.2467,67.3622,67.1601,67.1794,20566.0
2024-05-07 09:55:00,69.82,69.92,69.76,69.9,41775.0,67.1794,67.2756,67.1216,67.2563,41775.0
2024-05-07 10:00:00,69.89,69.96,69.88,69.89,24768.0,67.2467,67.3141,67.2371,67.2467,24768.0
2024-05-07 10:05:00,69.88,69.88,69.77,69.8,11554.0,67.2371,67.2371,67.1313,67.1601,11554.0
2024-05-07 10:10:00,69.8,69.82,69.78,69.8,14909.0,67.1601,67.1794,67.1409,67.1601,14909.0
2024-05-07 10:15:00,69.79,69.85,69.74,69.79,16668.0,67.1505,67.2082,67.1024,67.1505,16668.0
2024-05-07 10:20:00,69.81,69.86,69.76,69.84,15842.0,67.1697,67.2179,67.1216,67.1986,15842.0
2024-05-07 10:25:00,69.83,69.89,69.8,69.85,12815.0,67.189,67.2467,67.1601,67.2082,12815.0
2024-05-07 10:30:00,69.84,69.92,69.84,69.92,7212.0,67.1986,67.2756,67.1986,67.2756,7212.0
2024-05-07 10:35:00,69.91,69.92,69.88,69.88,8030.0,67.266,67.2756,67.2371,67.2371,8030.0
2024-05-07 10:40:00,69.88,69.91,69.85,69.88,11177.0,67.2371,67.266,67.2082,67.2371,11177.0
2024-05-07 10:45:00,69.89,69.92,69.87,69.91,7950.0,67.2467,67.2756,67.2275,67.266,7950.0
2024-05-07 10:50:00,69.92,69.92,69.85,69.86,15601.0,67.2756,67.2756,67.2082,67.2179,15601.0
2024-05-07 10:55:00,69.87,69.92,69.86,69.88,13855.0,67.2275,67.2756,67.2179,67.2371,13855.0
2024-05-07 11:00:00,69.87,69.88,69.79,69.81,13036.0,67.2275,67.2371,67.1505,67.1697,13036.0
2024-05-07 11:05:00,69.81,69.81,69.72,69.72,14785.0,67.1697,67.1697,67.0831,67.0831,14785.0
2024-05-07 11:10:00,69.73,69.81,69.72,69.81,24372.0,67.0928,67.1697,67.0831,67.1697,24372.0
2024-05-07 11:15:00,69.8,69.85,69.79,69.82,19126.0,67.1601,67.2082,67.1505,67.1794,19126.0
2024-05-07 11:20:00,69.82,69.83,69.8,69.81,15205.0,67.1794,67.189,67.1601,67.1697,15205.0
2024-05-07 11:25:00,69.82,69.84,69.78,69.83,10812.0,67.1794,67.1986,67.1409,67.189,10812.0
2024-05-07 11:30:00,69.82,69.84,69.81,69.83,7805.0,67.1794,67.1986,67.1697,67.189,7805.0
2024-05-07 11:35:00,69.83,69.83,69.77,69.82,20747.0,67.189,67.189,67.1313,67.1794,20747.0
2024-05-07 11:40:00,69.81,69.81,69.76,69.78,14901.0,67.1697,67.1697,67.1216,67.1409,14901.0
2024-05-07 11:45:00,69.78,69.8,69.74,69.77,11951.0,67.1409,67.1601,67.1024,67.1313,11951.0
2024-05-07 11:50:00,69.78,69.79,69.74,69.74,9879.0,67.1409,67.1505,67.1024,67.1024,9879.0
2024-05-07 11:55:00,69.76,69.77,69.72,69.72,13548.0,67.1216,67.1313,67.0831,67.0831,13548.0
2024-05-07 12:00:00,69.72,69.72,69.66,69.67,14080.0,67.0831,67.0831,67.0254,67.035,14080.0
2024-05-07 12:05:00,69.68,69.7,69.61,69.62,10218.0,67.0447,67.0639,66.9773,66.9869,10218.0
2024-05-07 12:10:00,69.62,69.71,69.6,69.7,16301.0,66.9869,67.0735,66.9677,67.0639,16301.0
2024-05-07 12:15:00,69.7,69.71,69.63,69.65,10285.0,67.0639,67.0735,66.9966,67.0158,10285.0
2024-05-07 12:20:00,69.66,69.67,69.63,69.63,6655.0,67.0254,67.035,66.9966,66.9966,6655.0
2024-05-07 12:25:00,69.64,69.66,69.63,69.64,6736.0,67.0062,67.0254,66.9966,67.0062,6736.0
2024-05-07 12:30:00,69.64,69.67,69.63,69.67,14610.0,67.0062,67.035,66.9966,67.035,14610.0
2024-05-07 12:35:00,69.67,69.68,69.63,69.64,9498.0,67.035,67.0447,66.9966,67.0062,9498.0
2024-05-07 12:40:00,69.63,69.65,69.62,69.64,12216.0,66.9966,67.0158,66.9869,67.0062,12216.0
2024-05-07 12:45:00,69.63,69.67,69.62,69.65,5808.0,66.9966,67.035,66.9869,67.0158,5808.0
2024-05-07 12:50:00,69.66,69.67,69.63,69.67,11740.0,67.0254,67.035,66.9966,67.035,11740.0
2024-05-07 12:55:00,69.67,69.72,69.67,69.67,14094.0,67.035,67.0831,67.035,67.035,14094.0
2024-05-07 13:00:00,69.68,69.69,69.63,69.65,8854.0,67.0447,67.0543,66.9966,67.0158,8854.0
2024-05-07 13:05:00,69.66,69.68,69.64,69.67,6059.0,67.0254,67.0447,67.0062,67.035,6059.0
2024-05-07 13:10:00,69.67,69.68,69.65,69.66,5388.0,67.035,67.0447,67.0158,67.0254,5388.0
2024-05-07 13:15:00,69.66,69.67,69.64,69.65,8846.0,67.0254,67.035,67.0062,67.0158,8846.0
2024-05-07 13:20:00,69.65,69.67,69.62,69.66,7970.0,67.0158,67.035,66.9869,67.0254,7970.0
2024-05-07 13:25:00,69.67,69.72,69.65,69.72,8431.0,67.035,67.0831,67.0158,67.0831,8431.0
2024-05-07 13:30:00,69.71,69.75,69.7,69.7,10845.0,67.0735,67.112,67.0639,67.0639,10845.0
2024-05-07 13:35:00,69.7,69.7,69.69,69.69,5005.0,67.0639,67.0639,67.0543,67.0543,5005.0
2024-05-07 13:40:00,69.69,69.7,69.67,69.68,10523.0,67.0543,67.0639,67.035,67.0447,10523.0
2024-05-07 13:45:00,69.69,69.7,69.65,69.67,7637.0,67.0543,67.0639,67.0158,67.035,7637.0
2024-05-07 13:50:00,69.67,69.69,69.66,69.67,5269.0,67.035,67.0543,67.0254,67.035,5269.0
2024-05-07 13:55:00,69.67,69.69,69.59,69.65,11829.0,67.035,67.0543,66.9581,67.0158,11829.0
2024-05-07 14:00:00,69.65,69.67,69.63,69.66,7141.0,67.0158,67.035,66.9966,67.0254,7141.0
2024-05-07 14:05:00,69.66,69.68,69.62,69.63,11346.0,67.0254,67.0447,66.9869,66.9966,11346.0
2024-05-07 14:10:00,69.63,69.65,69.62,69.64,9322.0,66.9966,67.0158,66.9869,67.0062,9322.0
2024-05-07 14:15:00,69.65,69.65,69.6,69.61,12059.0,67.0158,67.0158,66.9677,66.9773,12059.0
2024-05-07 14:20:00,69.62,69.69,69.61,69.69,6738.0,66.9869,67.0543,66.9773,67.0543,6738.0
2024-05-07 14:25:00,69.7,69.75,69.7,69.74,9910.0,67.0639,67.112,67.0639,67.1024,9910.0
2024-05-07 14:30:00,69.73,69.75,69.69,69.74,16334.0,67.0928,67.112,67.0543,67.1024,16334.0
2024-05-07 14:35:00,69.73,69.74,69.68,69.7,8852.0,67.0928,67.1024,67.0447,67.0639,8852.0
2024-05-07 14:40:00,69.71,69.76,69.69,69.76,9039.0,67.0735,67.1216,67.0543,67.1216,9039.0
2024-05-07 14:45:00,69.76,69.82,69.74,69.81,38357.0,67.1216,67.1794,67.1024,67.1697,38357.0
2024-05-07 14:50:00,69.8,69.86,69.79,69.83,28924.0,67.1601,67.2179,67.1505,67.189,28924.0
2024-05-07 14:55:00,69.85,69.89,69.84,69.89,12343.0,67.2082,67.2467,67.1986,67.2467,12343.0
2024-05-07 15:00:00,69.89,69.9,69.86,69.9,13565.0,67.2467,67.2563,67.2179,67.2563,13565.0
2024-05-07 15:05:00,69.9,69.9,69.76,69.76,16358.0,67.2563,67.2563,67.1216,67.1216,16358.0
2024-05-07 15:10:00,69.77,69.82,69.76,69.81,21664.0,67.1313,67.1794,67.1216,67.1697,21664.0
2024-05-07 15:15:00,69.82,69.84,69.78,69.79,8982.0,67.1794,67.1986,67.1409,67.1505,8982.0
2024-05-07 15:20:00,69.78,69.82,69.78,69.81,10128.0,67.1409,67.1794,67.1409,67.1697,10128.0
2024-05-07 15:25:00,69.81,69.87,69.81,69.86,11143.0,67.1697,67.2275,67.1697,67.2179,11143.0
2024-05-07 15:30:00,69.86,69.88,69.83,69.84,12694.0,67.2179,67.2371,67.189,67.1986,12694.0
2024-05-07 15:35:00,69.84,69.88,69.81,69.88,20339.0,67.1986,67.2371,67.1697,67.2371,20339.0
2024-05-07 15:40:00,69.87,69.89,69.86,69.88,15965.0,67.2275,67.2467,67.2179,67.2371,15965.0
2024-05-07 15:45:00,69.88,69.96,69.85,69.96,35326.0,67.2371,67.3141,67.2082,67.3141,35326.0
2024-05-07 15:50:00,69.96,70.06,69.92,70.01,74685.0,67.3141,67.4103,67.2756,67.3622,74685.0
2024-05-07 15:55:00,70.01,70.04,69.87,69.89,228919.0,67.3622,67.391,67.2275,67.2467,228919.0
2024-05-08 09:30:00,70.08,70.27,69.91,70.05,34325.0,67.4295,67.6123,67.266,67.4007,34325.0
2024-05-08 09:35:00,70.05,70.12,69.94,70.03,9572.0,67.4007,67.468,67.2948,67.3814,9572.0
2024-05-08 09:40:00,70.04,70.05,69.97,70.0,17019.0,67.391,67.4007,67.3237,67.3526,17019.0
2024-05-08 09:45:00,70.01,70.02,69.88,69.88,18871.0,67.3622,67.3718,67.2371,67.2371,18871.0
2024-05-08 09:50:00,69.91,70.1,69.91,70.09,12905.0,67.266,67.4488,67.266,67.4392,12905.0
2024-05-08 09:55:00,70.1,70.1,69.95,69.99,12519.0,67.4488,67.4488,67.3044,67.3429,12519.0
2024-05-08 10:00:00,69.98,69.99,69.87,69.9,14079.0,67.3333,67.3429,67.2275,67.2563,14079.0
2024-05-08 10:05:00,69.93,69.97,69.91,69.94,15400.0,67.2852,67.3237,67.266,67.2948,15400.0
2024-05-08 10:10:00,69.95,70.01,69.92,70.0,18421.0,67.3044,67.3622,67.2756,67.3526,18421.0
2024-05-08 10:15:00,70.02,70.07,69.95,69.96,19592.0,67.3718,67.4199,67.3044,67.3141,19592.0
2024-05-08 10:20:00,69.98,69.98,69.9,69.91,11653.0,67.3333,67.3333,67.2563,67.266,11653.0
2024-05-08 10:25:00,69.92,69.93,69.86,69.9,12194.0,67.2756,67.2852,67.2179,67.2563,12194.0
2024-05-08 10:30:00,69.89,69.96,69.85,69.91,20087.0,67.2467,67.3141,67.2082,67.266,20087.0
2024-05-08 10:35:00,69.94,69.95,69.88,69.9,10246.0,67.2948,67.3044,67.2371,67.2563,10246.0
2024-05-08 10:40:00,69.91,69.92,69.74,69.76,21718.0,67.266,67.2756,67.1024,67.1216,21718.0
2024-05-08 10:45:00,69.76,69.76,69.67,69.76,49898.0,67.1216,67.1216,67.035,67.1216,49898.0
2024-05-08 10:50:00,69.76,69.85,69.75,69.79,14601.0,67.1216,67.2082,67.112,67.1505,14601.0
2024-05-08 10:55:00,69.79,69.85,69.78,69.84,18206.0,67.1505,67.2082,67.1409,67.1986,18206.0
2024-05-08 11:00:00,69.84,69.85,69.77,69.8,24187.0,67.1986,67.2082,67.1313,67.1601,24187.0
2024-05-08 11:05:00,69.8,69.81,69.75,69.75,22887.0,67.1601,67.1697,67.112,67.112,22887.0
2024-05-08 11:10:00,69.76,69.78,69.71,69.71,7370.0,67.1216,67.1409,67.0735,67.0735,7370.0
2024-05-08 11:15:00,69.75,69.75,69.71,69.72,18114.0,67.112,67.112,67.0735,67.0831,18114.0
2024-05-08 11:20:00,69.72,69.82,69.72,69.78,39852.0,67.0831,67.1794,67.0831,67.1409,39852.0
2024-05-08 11:25:00,69.78,69.83,69.76,69.76,12813.0,67.1409,67.189,67.1216,67.1216,12813.0
2024-05-08 11:30:00,69.78,69.84,69.71,69.71,23779.0,67.1409,67.1986,67.0735,67.0735,23779.0
2024-05-08 11:35:00,69.73,69.73,69.62,69.62,15784.0,67.0928,67.0928,66.9869,66.9869,15784.0
2024-05-08 11:40:00,69.62,69.63,69.56,69.57,12109.0,66.9869,66.9966,66.9292,66.9388,12109.0
2024-05-08 11:45:00,69.57,69.68,69.57,69.66,15272.0,66.9388,67.0447,66.9388,67.0254,15272.0
2024-05-08 11:50:00,69.66,69.66,69.6,69.6,9087.0,67.0254,67.0254,66.9677,66.9677,9087.0
2024-05-08 11:55:00,69.6,69.69,69.59,69.65,15164.0,66.9677,67.0543,66.9581,67.0158,15164.0
2024-05-08 12:00:00,69.65,69.67,69.58,69.58,14613.0,67.0158,67.035,66.9484,66.9484,14613.0
2024-05-08 12:05:00,69.58,69.6,69.53,69.57,7708.0,66.9484,66.9677,66.9003,66.9388,7708.0
2024-05-08 12:10:00,69.6,69.63,69.58,69.62,10612.0,66.9677,66.9966,66.9484,66.9869,10612.0
2024-05-08 12:15:00,69.61,69.62,69.54,69.55,12918.0,66.9773,66.9869,66.91,66.9196,12918.0
2024-05-08 12:20:00,69.55,69.62,69.53,69.6,9691.0,66.9196,66.9869,66.9003,66.9677,9691.0
2024-05-08 12:25:00,69.59,69.61,69.57,69.6,10614.0,66.9581,66.9773,66.9388,66.9677,10614.0
2024-05-08 12:30:00,69.62,69.66,69.61,69.61,20583.0,66.9869,67.0254,66.9773,66.9773,20583.0
2024-05-08 12:35:00,69.61,69.67,69.6,69.66,14993.0,66.9773,67.035,66.9677,67.0254,14993.0
2024-05-08 12:40:00,69.66,69.77,69.65,69.72,60537.0,67.0254,67.1313,67.0158,67.0831,60537.0
2024-05-08 12:45:00,69.72,69.75,69.62,69.62,12472.0,67.0831,67.112,66.9869,66.9869,12472.0
2024-05-08 12:50:00,69.63,69.64,69.6,69.64,5515.0,66.9966,67.0062,66.9677,67.0062,5515.0
2024-05-08 12:55:00,69.66,69.69,69.62,69.63,36482.0,67.0254,67.0543,66.9869,66.9966,36482.0
2024-05-08 13:00:00,69.63,69.67,69.62,69.67,8786.0,66.9966,67.035,66.9869,67.035,8786.0
2024-05-08 13:05:00,69.67,69.69,69.64,69.69,4346.0,67.035,67.0543,67.0062,67.0543,4346.0
2024-05-08 13:10:00,69.7,69.71,69.64,69.65,4453.0,67.0639,67.0735,67.0062,67.0158,4453.0
2024-05-08 13:15:00,69.65,69.69,69.61,69.66,17477.0,67.0158,67.0543,66.9773,67.0254,17477.0
2024-05-08 13:20:00,69.66,69.7,69.66,69.7,5061.0,67.0254,67.0639,67.0254,67.0639,5061.0
2024-05-08 13:25:00,69.72,69.78,69.7,69.76,12632.0,67.0831,67.1409,67.0639,67.1216,12632.0
2024-05-08 13:30:00,69.75,69.77,69.73,69.74,8707.0,67.112,67.1313,67.0928,67.1024,8707.0
2024-05-08 13:35:00,69.73,69.77,69.72,69.72,6810.0,67.0928,67.1313,67.0831,67.0831,6810.0
2024-05-08 13:40:00,69.69,69.7,69.67,69.68,6022.0,67.0543,67.0639,67.035,67.0447,6022.0
2024-05-08 13:45:00,69.67,69.73,69.67,69.71,9128.0,67.035,67.0928,67.035,67.0735,9128.0
2024-05-08 13:50:00,69.72,69.74,69.69,69.73,8729.0,67.0831,67.1024,67.0543,67.0928,8729.0
2024-05-08 13:55:00,69.74,69.75,69.68,69.69,11374.0,67.1024,67.112,67.0447,67.0543,11374.0
2024-05-08 14:00:00,69.69,69.71,69.67,69.7,13887.0,67.0543,67.0735,67.035,67.0639,13887.0
2024-05-08 14:05:00,69.7,69.72,69.69,69.69,10220.0,67.0639,67.0831,67.0543,67.0543,10220.0
2024-05-08 14:10:00,69.68,69.72,69.68,69.72,11805.0,67.0447,67.0831,67.0447,67.0831,11805.0
2024-05-08 14:15:00,69.72,69.76,69.67,69.76,17248.0,67.0831,67.1216,67.035,67.1216,17248.0
2024-05-08 14:20:00,69.76,69.77,69.72,69.74,12986.0,67.1216,67.1313,67.0831,67.1024,12986.0
2024-05-08 14:25:00,69.74,69.82,69.72,69.81,26929.0,67.1024,67.1794,67.0831,67.1697,26929.0
2024-05-08 14:30:00,69.81,69.81,69.74,69.77,17595.0,67.1697,67.1697,67.1024,67.1313,17595.0
2024-05-08 14:35:00,69.77,69.79,69.66,69.67,19871.0,67.1313,67.1505,67.0254,67.035,19871.0
2024-05-08 14:40:00,69.69,69.74,69.67,69.7,37690.0,67.0543,67.1024,67.035,67.0639,37690.0
2024-05-08 14:45:00,69.7,69.75,69.7,69.73,19952.0,67.0639,67.112,67.0639,67.0928,19952.0
2024-05-08 14:50:00,69.73,69.75,69.71,69.71,11783.0,67.0928,67.112,67.0735,67.0735,11783.0
2024-05-08 14:55:00,69.7,69.72,69.65,69.66,9453.0,67.0639,67.0831,67.0158,67.0254,9453.0
2024-05-08 15:00:00,69.65,69.66,69.6,69.63,10662.0,67.0158,67.0254,66.9677,66.9966,10662.0
2024-05-08 15:05:00,69.63,69.67,69.63,69.67,17568.0,66.9966,67.035,66.9966,67.035,17568.0
2024-05-08 15:10:00,69.68,69.7,69.62,69.65,18042.0,67.0447,67.0639,66.9869,67.0158,18042.0
2024-05-08 15:15:00,69.66,69.67,69.59,69.6,24771.0,67.0254,67.035,66.9581,66.9677,24771.0
2024-05-08 15:20:00,69.6,69.63,69.56,69.56,18546.0,66.9677,66.9966,66.9292,66.9292,18546.0
2024-05-08 15:25:00,69.57,69.61,69.54,69.59,18139.0,66.9388,66.9773,66.91,66.9581,18139.0
2024-05-08 15:30:00,69.59,69.7,69.58,69.69,28130.0,66.9581,67.0639,66.9484,67.0543,28130.0
2024-05-08 15:35:00,69.69,69.69,69.58,69.63,18883.0,67.0543,67.0543,66.9484,66.9966,18883.0
2024-05-08 15:40:00,69.63,69.68,69.63,69.66,28936.0,66.9966,67.0447,66.9966,67.0254,28936.0
2024-05-08 15:45:00,69.66,69.67,69.61,69.65,31424.0,67.0254,67.035,66.9773,67.0158,31424.0
2024-05-08 15:50:00,69.65,69.7,69.61,69.61,52843.0,67.0158,67.0639,66.9773,66.9773,52843.0
2024-05-08 15:55:00,69.62,69.62,69.49,69.53,174116.0,66.9869,66.9869,66.8618,66.9003,174116.0
2024-05-09 09:30:00,69.43,69.55,69.02,69.02,29132.0,66.8041,66.9196,66.4096,66.4096,29132.0
2024-05-09 09:35:00,69.06,69.07,68.85,69.03,11782.0,66.4481,66.4577,66.2461,66.4192,11782.0
2024-05-09 09:40:00,69.04,69.38,69.02,69.38,7861.0,66.4289,66.756,66.4096,66.756,7861.0
2024-05-09 09:45:00,69.39,69.6,69.38,69.58,14799.0,66.7656,66.9677,66.756,66.9484,14799.0
2024-05-09 09:50:00,69.58,69.76,69.58,69.76,19340.0,66.9484,67.1216,66.9484,67.1216,19340.0
2024-05-09 09:55:00,69.74,69.78,69.71,69.75,13481.0,67.1024,67.1409,67.0735,67.112,13481.0
2024-05-09 10:00:00,69.75,69.75,69.69,69.69,24772.0,67.112,67.112,67.0543,67.0543,24772.0
2024-05-09 10:05:00,69.68,69.78,69.66,69.78,17541.0,67.0447,67.1409,67.0254,67.1409,17541.0
2024-05-09 10:10:00,69.78,69.83,69.75,69.81,19169.0,67.1409,67.189,67.112,67.1697,19169.0
2024-05-09 10:15:00,69.8,69.9,69.73,69.89,26099.0,67.1601,67.2563,67.0928,67.2467,26099.0
2024-05-09 10:20:00,69.89,69.93,69.83,69.91,22857.0,67.2467,67.2852,67.189,67.266,22857.0
2024-05-09 10:25:00,69.9,69.91,69.86,69.9,14632.0,67.2563,67.266,67.2179,67.2563,14632.0
2024-05-09 10:30:00,69.88,69.91,69.86,69.86,20919.0,67.2371,67.266,67.2179,67.2179,20919.0
2024-05-09 10:35:00,69.85,69.89,69.79,69.89,11792.0,67.2082,67.2467,67.1505,67.2467,11792.0
2024-05-09 10:40:00,69.88,69.94,69.88,69.91,24477.0,67.2371,67.2948,67.2371,67.266,24477.0
2024-05-09 10:45:00,69.91,69.94,69.88,69.93,11816.0,67.266,67.2948,67.2371,67.2852,11816.0
2024-05-09 10:50:00,69.93,69.95,69.9,69.95,16006.0,67.2852,67.3044,67.2563,67.3044,16006.0
2024-05-09 10:55:00,69.95,70.0,69.94,69.99,8011.0,67.3044,67.3526,67.2948,67.3429,8011.0
2024-05-09 11:00:00,70.0,70.03,69.97,69.97,13438.0,67.3526,67.3814,67.3237,67.3237,13438.0
2024-05-09 11:05:00,69.97,69.99,69.94,69.95,14343.0,67.3237,67.3429,67.2948,67.3044,14343.0
2024-05-09 11:10:00,69.94,69.98,69.93,69.97,15351.0,67.2948,67.3333,67.2852,67.3237,15351.0
2024-05-09 11:15:00,69.99,70.0,69.94,69.95,15599.0,67.3429,67.3526,67.2948,67.3044,15599.0
2024-05-09 11:20:00,69.95,69.95,69.87,69.95,15230.0,67.3044,67.3044,67.2275,67.3044,15230.0
2024-05-09 11:25:00,69.94,69.95,69.88,69.89,17261.0,67.2948,67.3044,67.2371,67.2467,17261.0
2024-05-09 11:30:00,69.89,69.93,69.88,69.9,12248.0,67.2467,67.2852,67.2371,67.2563,12248.0
2024-05-09 11:35:00,69.9,69.97,69.89,69.95,16150.0,67.2563,67.3237,67.2467,67.3044,16150.0
2024-05-09 11:40:00,69.95,69.96,69.9,69.94,23465.0,67.3044,67.3141,67.2563,67.2948,23465.0
2024-05-09 11:45:00,69.95,70.01,69.93,69.99,11630.0,67.3044,67.3622,67.2852,67.3429,11630.0
2024-05-09 11:50:00,69.99,70.02,69.96,70.01,11149.0,67.3429,67.3718,67.3141,67.3622,11149.0
2024-05-09 11:55:00,70.02,70.06,70.01,70.06,6843.0,67.3718,67.4103,67.3622,67.4103,6843.0
2024-05-09 12:00:00,70.06,70.11,70.03,70.11,24019.0,67.4103,67.4584,67.3814,67.4584,24019.0
2024-05-09 12:05:00,70.11,70.11,70.04,70.1,5078.0,67.4584,67.4584,67.391,67.4488,5078.0
2024-05-09 12:10:00,70.1,70.1,70.06,70.07,7775.0,67.4488,67.4488,67.4103,67.4199,7775.0
2024-05-09 12:15:00,70.08,70.08,70.02,70.02,5863.0,67.4295,67.4295,67.3718,67.3718,5863.0
2024-05-09 12:20:00,70.03,70.03,69.99,70.03,9409.0,67.3814,67.3814,67.3429,67.3814,9409.0
2024-05-09 12:25:00,70.03,70.05,70.02,70.04,5163.0,67.3814,67.4007,67.3718,67.391,5163.0
2024-05-09 12:30:00,70.03,70.06,70.02,70.02,9801.0,67.3814,67.4103,67.3718,67.3718,9801.0
2024-05-09 12:35:00,70.0,70.07,70.0,70.03,5793.0,67.3526,67.4199,67.3526,67.3814,5793.0
2024-05-09 12:40:00,70.03,70.06,70.02,70.03,6243.0,67.3814,67.4103,67.3718,67.3814,6243.0
2024-05-09 12:45:00,70.03,70.04,69.99,70.0,7157.0,67.3814,67.391,67.3429,67.3526,7157.0
2024-05-09 12:50:00,70.0,70.02,69.99,70.0,9085.0,67.3526,67.3718,67.3429,67.3526,9085.0
2024-05-09 12:55:00,70.01,70.02,69.99,70.02,8648.0,67.3622,67.3718,67.3429,67.3718,8648.0
2024-05-09 13:00:00,70.02,70.06,69.99,70.02,10692.0,67.3718,67.4103,67.3429,67.3718,10692.0
2024-05-09 13:05:00,70.02,70.03,69.95,69.97,11270.0,67.3718,67.3814,67.3044,67.3237,11270.0
2024-05-09 13:10:00,69.97,69.97,69.92,69.94,7333.0,67.3237,67.3237,67.2756,67.2948,7333.0
2024-05-09 13:15:00,69.94,69.99,69.94,69.97,17355.0,67.2948,67.3429,67.2948,67.3237,17355.0
2024-05-09 13:20:00,69.97,70.01,69.97,70.01,7978.0,67.3237,67.3622,67.3237,67.3622,7978.0
2024-05-09 13:25:00,70.03,70.03,70.0,70.01,8018.0,67.3814,67.3814,67.3526,67.3622,8018.0
2024-05-09 13:30:00,70.02,70.03,70.01,70.03,4559.0,67.3718,67.3814,67.3622,67.3814,4559.0
2024-05-09 13:35:00,70.01,70.03,69.99,69.99,5007.0,67.3622,67.3814,67.3429,67.3429,5007.0
2024-05-09 13:40:00,70.0,70.01,69.99,70.0,9478.0,67.3526,67.3622,67.3429,67.3526,9478.0
2024-05-09 13:45:00,70.0,70.01,69.96,70.0,16708.0,67.3526,67.3622,67.3141,67.3526,16708.0
2024-05-09 13:50:00,70.0,70.04,69.98,70.04,12667.0,67.3526,67.391,67.3333,67.391,12667.0
2024-05-09 13:55:00,70.03,70.05,70.0,70.02,8776.0,67.3814,67.4007,67.3526,67.3718,8776.0
2024-05-09 14:00:00,70.02,70.05,70.0,70.01,8755.0,67.3718,67.4007,67.3526,67.3622,8755.0
2024-05-09 14:05:00,70.02,70.03,69.98,70.02,7410.0,67.3718,67.3814,67.3333,67.3718,7410.0
2024-05-09 14:10:00,70.04,70.04,69.98,69.99,9248.0,67.391,67.391,67.3333,67.3429,9248.0
2024-05-09 14:15:00,69.99,70.04,69.99,70.03,12889.0,67.3429,67.391,67.3429,67.3814,12889.0
2024-05-09 14:20:00,70.03,70.03,70.01,70.03,3338.0,67.3814,67.3814,67.3622,67.3814,3338.0
2024-05-09 14:25:00,70.03,70.07,70.02,70.03,7583.0,67.3814,67.4199,67.3718,67.3814,7583.0
2024-05-09 14:30:00,70.03,70.04,70.02,70.03,5742.0,67.3814,67.391,67.3718,67.3814,5742.0
2024-05-09 14:35:00,70.03,70.03,69.99,69.99,11410.0,67.3814,67.3814,67.3429,67.3429,11410.0
2024-05-09 14:40:00,69.98,70.01,69.98,70.01,9411.0,67.3333,67.3622,67.3333,67.3622,9411.0
2024-05-09 14:45:00,70.0,70.03,69.99,70.0,17574.0,67.3526,67.3814,67.3429,67.3526,17574.0
2024-05-09 14:50:00,70.01,70.03,69.99,70.03,7956.0,67.3622,67.3814,67.3429,67.3814,7956.0
2024-05-09 14:55:00,70.03,70.08,70.02,70.08,17233.0,67.3814,67.4295,67.3718,67.4295,17233.0
2024-05-09 15:00:00,70.08,70.09,70.0,70.03,28165.0,67.4295,67.4392,67.3526,67.3814,28165.0
2024-05-09 15:05:00,70.02,70.07,70.02,70.05,11540.0,67.3718,67.4199,67.3718,67.4007,11540.0
2024-05-09 15:10:00,70.05,70.06,70.03,70.05,17176.0,67.4007,67.4103,67.3814,67.4007,17176.0
2024-05-09 15:15:00,70.05,70.06,70.03,70.03,17110.0,67.4007,67.4103,67.3814,67.3814,17110.0
2024-05-09 15:20:00,70.03,70.04,69.98,70.02,17956.0,67.3814,67.391,67.3333,67.3718,17956.0
2024-05-09 15:25:00,70.02,70.08,70.01,70.06,18935.0,67.3718,67.4295,67.3622,67.4103,18935.0
2024-05-09 15:30:00,70.06,70.07,69.99,70.02,27247.0,67.4103,67.4199,67.3429,67.3718,27247.0
2024-05-09 15:35:00,70.02,70.03,70.0,70.03,18792.0,67.3718,67.3814,67.3526,67.3814,18792.0
2024-05-09 15:40:00,70.02,70.05,70.0,70.03,18550.0,67.3718,67.4007,67.3526,67.3814,18550.0
2024-05-09 15:45:00,70.04,70.06,70.0,70.05,39997.0,67.391,67.4103,67.3526,67.4007,39997.0
2024-05-09 15:50:00,70.05,70.12,70.04,70.11,62365.0,67.4007,67.468,67.391,67.4584,62365.0
2024-05-09 15:55:00,70.11,70.27,70.09,70.26,195606.0,67.4584,67.6123,67.4392,67.6027,195606.0
2024-05-10 09:30:00,70.24,70.26,69.97,69.99,34272.0,67.5835,67.6027,67.3237,67.3429,34272.0
2024-05-10 09:35:00,69.97,70.12,69.95,70.08,13530.0,67.3237,67.468,67.3044,67.4295,13530.0
2024-05-10 09:40:00,70.1,70.13,69.99,69.99,6364.0,67.4488,67.4776,67.3429,67.3429,6364.0
2024-05-10 09:45:00,70.0,70.07,69.97,70.05,15593.0,67.3526,67.4199,67.3237,67.4007,15593.0
2024-05-10 09:50:00,70.05,70.21,70.05,70.18,8356.0,67.4007,67.5546,67.4007,67.5257,8356.0
2024-05-10 09:55:00,70.15,70.2,70.11,70.19,11467.0,67.4969,67.545,67.4584,67.5354,11467.0
2024-05-10 10:00:00,70.16,70.16,69.96,69.96,18961.0,67.5065,67.5065,67.3141,67.3141,18961.0
2024-05-10 10:05:00,69.96,70.06,69.96,70.05,12958.0,67.3141,67.4103,67.3141,67.4007,12958.0
2024-05-10 10:10:00,70.06,70.14,70.06,70.08,10484.0,67.4103,67.4873,67.4103,67.4295,10484.0
2024-05-10 10:15:00,70.11,70.19,70.07,70.19,9128.0,67.4584,67.5354,67.4199,67.5354,9128.0
2024-05-10 10:20:00,70.2,70.2,70.11,70.14,11616.0,67.545,67.545,67.4584,67.4873,11616.0
2024-05-10 10:25:00,70.16,70.27,70.13,70.22,27717.0,67.5065,67.6123,67.4776,67.5642,27717.0
2024-05-10 10:30:00,70.22,70.4,70.21,70.35,23400.0,67.5642,67.7374,67.5546,67.6893,23400.0
2024-05-10 10:35:00,70.34,70.37,70.32,70.33,5917.0,67.6797,67.7086,67.6605,67.6701,5917.0
2024-05-10 10:40:00,70.34,70.36,70.28,70.35,13108.0,67.6797,67.6989,67.622,67.6893,13108.0
2024-05-10 10:45:00,70.35,70.38,70.31,70.35,14668.0,67.6893,67.7182,67.6508,67.6893,14668.0
2024-05-10 10:50:00,70.34,70.34,70.24,70.24,6287.0,67.6797,67.6797,67.5835,67.5835,6287.0
2024-05-10 10:55:00,70.25,70.26,70.18,70.25,9918.0,67.5931,67.6027,67.5257,67.5931,9918.0
2024-05-10 11:00:00,70.25,70.29,70.19,70.22,11785.0,67.5931,67.6316,67.5354,67.5642,11785.0
2024-05-10 11:05:00,70.2,70.22,70.17,70.17,13220.0,67.545,67.5642,67.5161,67.5161,13220.0
2024-05-10 11:10:00,70.17,70.19,70.13,70.15,15211.0,67.5161,67.5354,67.4776,67.4969,15211.0
2024-05-10 11:15:00,70.16,70.19,70.15,70.18,11649.0,67.5065,67.5354,67.4969,67.5257,11649.0
2024-05-10 11:20:00,70.18,70.28,70.16,70.27,13987.0,67.5257,67.622,67.5065,67.6123,13987.0
2024-05-10 11:25:00,70.26,70.33,70.26,70.32,19320.0,67.6027,67.6701,67.6027,67.6605,19320.0
2024-05-10 11:30:00,70.33,70.38,70.31,70.35,23716.0,67.6701,67.7182,67.6508,67.6893,23716.0
2024-05-10 11:35:00,70.36,70.39,70.33,70.34,7132.0,67.6989,67.7278,67.6701,67.6797,7132.0
2024-05-10 11:40:00,70.34,70.34,70.3,70.31,7975.0,67.6797,67.6797,67.6412,67.6508,7975.0
2024-05-10 11:45:00,70.31,70.32,70.22,70.28,11611.0,67.6508,67.6605,67.5642,67.622,11611.0
2024-05-10 11:50:00,70.26,70.31,70.26,70.29,8334.0,67.6027,67.6508,67.6027,67.6316,8334.0
2024-05-10 11:55:00,70.31,70.33,70.3,70.32,5491.0,67.6508,67.6701,67.6412,67.6605,5491.0
2024-05-10 12:00:00,70.33,70.39,70.32,70.39,10596.0,67.6701,67.7278,67.6605,67.7278,10596.0
2024-05-10 12:05:00,70.39,70.43,70.36,70.38,9778.0,67.7278,67.7663,67.6989,67.7182,9778.0
2024-05-10 12:10:00,70.38,70.42,70.37,70.42,4438.0,67.7182,67.7567,67.7086,67.7567,4438.0
2024-05-10 12:15:00,70.44,70.47,70.41,70.43,5587.0,67.7759,67.8048,67.7471,67.7663,5587.0
2024-05-10 12:20:00,70.44,70.47,70.43,70.45,8456.0,67.7759,67.8048,67.7663,67.7855,8456.0
2024-05-10 12:25:00,70.45,70.49,70.44,70.45,5215.0,67.7855,67.824,67.7759,67.7855,5215.0
2024-05-10 12:30:00,70.46,70.47,70.4,70.4,3247.0,67.7952,67.8048,67.7374,67.7374,3247.0
2024-05-10 12:35:00,70.41,70.44,70.4,70.42,6147.0,67.7471,67.7759,67.7374,67.7567,6147.0
2024-05-10 12:40:00,70.42,70.46,70.42,70.43,4565.0,67.7567,67.7952,67.7567,67.7663,4565.0
2024-05-10 12:45:00,70.43,70.43,70.39,70.41,6384.0,67.7663,67.7663,67.7278,67.7471,6384.0
2024-05-10 12:50:00,70.41,70.41,70.38,70.4,3219.0,67.7471,67.7471,67.7182,67.7374,3219.0
2024-05-10 12:55:00,70.37,70.4,70.35,70.35,6644.0,67.7086,67.7374,67.6893,67.6893,6644.0
2024-05-10 13:00:00,70.37,70.4,70.36,70.38,2414.0,67.7086,67.7374,67.6989,67.7182,2414.0
2024-05-10 13:05:00,70.38,70.41,70.38,70.4,8359.0,67.7182,67.7471,67.7182,67.7374,8359.0
2024-05-10 13:10:00,70.39,70.4,70.36,70.39,6782.0,67.7278,67.7374,67.6989,67.7278,6782.0
2024-05-10 13:15:00,70.39,70.39,70.35,70.39,10221.0,67.7278,67.7278,67.6893,67.7278,10221.0
2024-05-10 13:20:00,70.39,70.43,70.39,70.42,5433.0,67.7278,67.7663,67.7278,67.7567,5433.0
2024-05-10 13:25:00,70.43,70.49,70.41,70.49,5742.0,67.7663,67.824,67.7471,67.824,5742.0
2024-05-10 13:30:00,70.48,70.49,70.4,70.42,6471.0,67.8144,67.824,67.7374,67.7567,6471.0
2024-05-10 13:35:00,70.42,70.44,70.38,70.41,17770.0,67.7567,67.7759,67.7182,67.7471,17770.0
2024-05-10 13:40:00,70.41,70.44,70.4,70.42,8919.0,67.7471,67.7759,67.7374,67.7567,8919.0
2024-05-10 13:45:00,70.42,70.43,70.39,70.4,14141.0,67.7567,67.7663,67.7278,67.7374,14141.0
2024-05-10 13:50:00,70.41,70.41,70.37,70.4,8921.0,67.7471,67.7471,67.7086,67.7374,8921.0
2024-05-10 13:55:00,70.4,70.41,70.38,70.4,13018.0,67.7374,67.7471,67.7182,67.7374,13018.0
2024-05-10 14:00:00,70.4,70.42,70.38,70.39,12364.0,67.7374,67.7567,67.7182,67.7278,12364.0
2024-05-10 14:05:00,70.39,70.42,70.34,70.38,28667.0,67.7278,67.7567,67.6797,67.7182,28667.0
2024-05-10 14:10:00,70.38,70.39,70.36,70.38,8463.0,67.7182,67.7278,67.6989,67.7182,8463.0
2024-05-10 14:15:00,70.38,70.43,70.37,70.42,6982.0,67.7182,67.7663,67.7086,67.7567,6982.0
2024-05-10 14:20:00,70.42,70.45,70.39,70.45,86672.0,67.7567,67.7855,67.7278,67.7855,86672.0
2024-05-10 14:25:00,70.45,70.54,70.45,70.48,62268.0,67.7855,67.8721,67.7855,67.8144,62268.0
2024-05-10 14:30:00,70.49,70.52,70.45,70.48,10094.0,67.824,67.8529,67.7855,67.8144,10094.0
2024-05-10 14:35:00,70.48,70.51,70.47,70.48,10095.0,67.8144,67.8433,67.8048,67.8144,10095.0
2024-05-10 14:40:00,70.49,70.49,70.44,70.48,23008.0,67.824,67.824,67.7759,67.8144,23008.0
2024-05-10 14:45:00,70.48,70.53,70.47,70.52,13208.0,67.8144,67.8625,67.8048,67.8529,13208.0
2024-05-10 14:50:00,70.52,70.54,70.51,70.52,13682.0,67.8529,67.8721,67.8433,67.8529,13682.0
2024-05-10 14:55:00,70.53,70.58,70.52,70.56,17513.0,67.8625,67.9106,67.8529,67.8914,17513.0
2024-05-10 15:00:00,70.56,70.61,70.54,70.61,17360.0,67.8914,67.9395,67.8721,67.9395,17360.0
2024-05-10 15:05:00,70.62,70.62,70.55,70.59,16244.0,67.9491,67.9491,67.8818,67.9202,16244.0
2024-05-10 15:10:00,70.59,70.61,70.56,70.61,27049.0,67.9202,67.9395,67.8914,67.9395,27049.0
2024-05-10 15:15:00,70.6,70.67,70.57,70.66,26228.0,67.9299,67.9972,67.901,67.9876,26228.0
2024-05-10 15:20:00,70.66,70.74,70.65,70.73,29140.0,67.9876,68.0646,67.978,68.0549,29140.0
2024-05-10 15:25:00,70.74,70.75,70.68,70.73,30526.0,68.0646,68.0742,68.0068,68.0549,30526.0
2024-05-10 15:30:00,70.73,70.82,70.7,70.78,47344.0,68.0549,68.1415,68.0261,68.1031,47344.0
2024-05-10 15:35:00,70.78,70.84,70.76,70.78,45801.0,68.1031,68.1608,68.0838,68.1031,45801.0
2024-05-10 15:40:00,70.77,70.79,70.7,70.77,42276.0,68.0934,68.1127,68.0261,68.0934,42276.0
2024-05-10 15:45:00,70.78,70.86,70.76,70.84,59017.0,68.1031,68.18,68.0838,68.1608,59017.0
2024-05-10 15:50:00,70.84,70.84,70.73,70.73,77639.0,68.1608,68.1608,68.0549,68.0549,77639.0
2024-05-10 15:55:00,70.74,70.77,70.66,70.67,204474.0,68.0646,68.0934,67.9876,67.9972,204474.0
2024-05-13 09:30:00,70.75,70.9,70.51,70.9,71173.0,68.0742,68.2185,67.8433,68.2185,71173.0
2024-05-13 09:35:00,70.94,70.94,70.77,70.91,17081.0,68.257,68.257,68.0934,68.2281,17081.0
2024-05-13 09:40:00,70.91,71.02,70.8,70.9,49115.0,68.2281,68.334,68.1223,68.2185,49115.0
2024-05-13 09:45:00,70.91,71.12,70.91,71.06,35614.0,68.2281,68.4302,68.2281,68.3725,35614.0
2024-05-13 09:50:00,71.06,71.09,71.0,71.02,26878.0,68.3725,68.4013,68.3147,68.334,26878.0
2024-05-13 09:55:00,71.01,71.13,70.9,70.9,32288.0,68.3244,68.4398,68.2185,68.2185,32288.0
2024-05-13 10:00:00,70.89,70.96,70.81,70.89,117053.0,68.2089,68.2762,68.1319,68.2089,117053.0
2024-05-13 10:05:00,70.89,70.98,70.88,70.94,17937.0,68.2089,68.2955,68.1993,68.257,17937.0
2024-05-13 10:10:00,70.96,70.97,70.8,70.87,126513.0,68.2762,68.2859,68.1223,68.1897,126513.0
2024-05-13 10:15:00,70.88,70.9,70.79,70.9,61917.0,68.1993,68.2185,68.1127,68.2185,61917.0
2024-05-13 10:20:00,70.91,71.04,70.89,71.0,30520.0,68.2281,68.3532,68.2089,68.3147,30520.0
2024-05-13 10:25:00,71.03,71.15,71.03,71.08,9184.0,68.3436,68.4591,68.3436,68.3917,9184.0
2024-05-13 10:30:00,71.11,71.13,70.98,71.01,11652.0,68.4206,68.4398,68.2955,68.3244,11652.0
2024-05-13 10:35:00,71.0,71.06,70.94,71.06,12238.0,68.3147,68.3725,68.257,68.3725,12238.0
2024-05-13 10:40:00,71.08,71.11,71.01,71.07,10645.0,68.3917,68.4206,68.3244,68.3821,10645.0
2024-05-13 10:45:00,71.08,71.08,70.98,71.01,22492.0,68.3917,68.3917,68.2955,68.3244,22492.0
2024-05-13 10:50:00,71.01,71.03,70.95,70.95,4583.0,68.3244,68.3436,68.2666,68.2666,4583.0
2024-05-13 10:55:00,70.94,70.94,70.83,70.86,47756.0,68.257,68.257,68.1512,68.18,47756.0
2024-05-13 11:00:00,70.87,70.87,70.74,70.74,22260.0,68.1897,68.1897,68.0646,68.0646,22260.0
2024-05-13 11:05:00,70.75,70.76,70.68,70.72,11620.0,68.0742,68.0838,68.0068,68.0453,11620.0
2024-05-13 11:10:00,70.72,70.72,70.67,70.71,5517.0,68.0453,68.0453,67.9972,68.0357,5517.0
2024-05-13 11:15:00,70.72,70.73,70.66,70.7,16529.0,68.0453,68.0549,67.9876,68.0261,16529.0
2024-05-13 11:20:00,70.7,70.73,70.68,70.73,15329.0,68.0261,68.0549,68.0068,68.0549,15329.0
2024-05-13 11:25:00,70.74,70.75,70.66,70.67,16897.0,68.0646,68.0742,67.9876,67.9972,16897.0
2024-05-13 11:30:00,70.66,70.66,70.55,70.57,19839.0,67.9876,67.9876,67.8818,67.901,19839.0
2024-05-13 11:35:00,70.57,70.58,70.5,70.55,13589.0,67.901,67.9106,67.8336,67.8818,13589.0
2024-05-13 11:40:00,70.57,70.6,70.52,70.56,21097.0,67.901,67.9299,67.8529,67.8914,21097.0
2024-05-13 11:45:00,70.58,70.58,70.5,70.53,12002.0,67.9106,67.9106,67.8336,67.8625,12002.0
2024-05-13 11:50:00,70.53,70.56,70.51,70.56,12231.0,67.8625,67.8914,67.8433,67.8914,12231.0
2024-05-13 11:55:00,70.56,70.6,70.53,70.54,14736.0,67.8914,67.9299,67.8625,67.8721,14736.0
2024-05-13 12:00:00,70.54,70.56,70.48,70.53,10260.0,67.8721,67.8914,67.8144,67.8625,10260.0
2024-05-13 12:05:00,70.53,70.55,70.48,70.51,30313.0,67.8625,67.8818,67.8144,67.8433,30313.0
2024-05-13 12:10:00,70.51,70.53,70.49,70.51,13604.0,67.8433,67.8625,67.824,67.8433,13604.0
2024-05-13 12:15:00,70.51,70.53,70.48,70.5,17627.0,67.8433,67.8625,67.8144,67.8336,17627.0
2024-05-13 12:20:00,70.5,70.57,70.47,70.57,17995.0,67.8336,67.901,67.8048,67.901,17995.0
2024-05-13 12:25:00,70.59,70.61,70.56,70.59,9658.0,67.9202,67.9395,67.8914,67.9202,9658.0
2024-05-13 12:30:00,70.58,70.58,70.52,70.53,11064.0,67.9106,67.9106,67.8529,67.8625,11064.0
2024-05-13 12:35:00,70.53,70.53,70.5,70.52,7875.0,67.8625,67.8625,67.8336,67.8529,7875.0
2024-05-13 12:40:00,70.52,70.54,70.48,70.51,11376.0,67.8529,67.8721,67.8144,67.8433,11376.0
2024-05-13 12:45:00,70.51,70.57,70.51,70.57,8006.0,67.8433,67.901,67.8433,67.901,8006.0
2024-05-13 12:50:00,70.56,70.58,70.53,70.54,8060.0,67.8914,67.9106,67.8625,67.8721,8060.0
2024-05-13 12:55:00,70.55,70.55,70.48,70.51,12240.0,67.8818,67.8818,67.8144,67.8433,12240.0
2024-05-13 13:00:00,70.51,70.53,70.5,70.51,7498.0,67.8433,67.8625,67.8336,67.8433,7498.0
2024-05-13 13:05:00,70.52,70.61,70.52,70.58,6906.0,67.8529,67.9395,67.8529,67.9106,6906.0
2024-05-13 13:10:00,70.57,70.57,70.52,70.54,7899.0,67.901,67.901,67.8529,67.8721,7899.0
2024-05-13 13:15:00,70.55,70.61,70.55,70.59,11665.0,67.8818,67.9395,67.8818,67.9202,11665.0
2024-05-13 13:20:00,70.58,70.63,70.58,70.62,9622.0,67.9106,67.9587,67.9106,67.9491,9622.0
2024-05-13 13:25:00,70.62,70.63,70.58,70.62,8675.0,67.9491,67.9587,67.9106,67.9491,8675.0
2024-05-13 13:30:00,70.62,70.62,70.57,70.59,7785.0,67.9491,67.9491,67.901,67.9202,7785.0
2024-05-13 13:35:00,70.6,70.6,70.4,70.44,63227.0,67.9299,67.9299,67.7374,67.7759,63227.0
2024-05-13 13:40:00,70.44,70.48,70.39,70.48,31417.0,67.7759,67.8144,67.7278,67.8144,31417.0
2024-05-13 13:45:00,70.47,70.56,70.47,70.54,23762.0,67.8048,67.8914,67.8048,67.8721,23762.0
2024-05-13 13:50:00,70.54,70.56,70.45,70.46,16142.0,67.8721,67.8914,67.7855,67.7952,16142.0
2024-05-13 13:55:00,70.45,70.51,70.45,70.5,22871.0,67.7855,67.8433,67.7855,67.8336,22871.0
2024-05-13 14:00:00,70.5,70.52,70.39,70.41,16962.0,67.8336,67.8529,67.7278,67.7471,16962.0
2024-05-13 14:05:00,70.4,70.49,70.39,70.47,59898.0,67.7374,67.824,67.7278,67.8048,59898.0
2024-05-13 14:10:00,70.47,70.54,70.47,70.52,57415.0,67.8048,67.8721,67.8048,67.8529,57415.0
2024-05-13 14:15:00,70.51,70.61,70.49,70.61,11979.0,67.8433,67.9395,67.824,67.9395,11979.0
2024-05-13 14:20:00,70.59,70.65,70.57,70.58,22103.0,67.9202,67.978,67.901,67.9106,22103.0
2024-05-13 14:25:00,70.58,70.61,70.56,70.57,11902.0,67.9106,67.9395,67.8914,67.901,11902.0
2024-05-13 14:30:00,70.58,70.6,70.56,70.57,11017.0,67.9106,67.9299,67.8914,67.901,11017.0
2024-05-13 14:35:00,70.57,70.58,70.54,70.56,9491.0,67.901,67.9106,67.8721,67.8914,9491.0
2024-05-13 14:40:00,70.55,70.56,70.48,70.56,13753.0,67.8818,67.8914,67.8144,67.8914,13753.0
2024-05-13 14:45:00,70.56,70.58,70.53,70.53,9927.0,67.8914,67.9106,67.8625,67.8625,9927.0
2024-05-13 14:50:00,70.53,70.53,70.48,70.5,16235.0,67.8625,67.8625,67.8144,67.8336,16235.0
2024-05-13 14:55:00,70.5,70.58,70.49,70.57,10964.0,67.8336,67.9106,67.824,67.901,10964.0
2024-05-13 15:00:00,70.58,70.59,70.51,70.51,13313.0,67.9106,67.9202,67.8433,67.8433,13313.0
2024-05-13 15:05:00,70.52,70.54,70.5,70.53,11413.0,67.8529,67.8721,67.8336,67.8625,11413.0
2024-05-13 15:10:00,70.54,70.58,70.54,70.58,15367.0,67.8721,67.9106,67.8721,67.9106,15367.0
2024-05-13 15:15:00,70.58,70.58,70.54,70.55,12541.0,67.9106,67.9106,67.8721,67.8818,12541.0
2024-05-13 15:20:00,70.54,70.55,70.52,70.54,18945.0,67.8721,67.8818,67.8529,67.8721,18945.0
2024-05-13 15:25:00,70.55,70.56,70.51,70.52,24167.0,67.8818,67.8914,67.8433,67.8529,24167.0
2024-05-13 15:30:00,70.52,70.57,70.5,70.56,20695.0,67.8529,67.901,67.8336,67.8914,20695.0
2024-05-13 15:35:00,70.57,70.6,70.54,70.55,17165.0,67.901,67.9299,67.8721,67.8818,17165.0
2024-05-13 15:40:00,70.56,70.56,70.48,70.53,23963.0,67.8914,67.8914,67.8144,67.8625,23963.0
2024-05-13 15:45:00,70.53,70.57,70.5,70.55,32089.0,67.8625,67.901,67.8336,67.8818,32089.0
2024-05-13 15:50:00,70.54,70.6,70.46,70.58,85634.0,67.8721,67.9299,67.7952,67.9106,85634.0
2024-05-13 15:55:00,70.58,70.66,70.55,70.64,192180.0,67.9106,67.9876,67.8818,67.9684,192180.0
2024-05-14 09:30:00,70.68,71.0,70.51,70.73,50014.0,68.0068,68.3147,67.8433,68.0549,50014.0
2024-05-14 09:35:00,70.69,70.77,70.54,70.76,20148.0,68.0165,68.0934,67.8721,68.0838,20148.0
2024-05-14 09:40:00,70.75,70.83,70.53,70.58,15266.0,68.0742,68.1512,67.8625,67.9106,15266.0
2024-05-14 09:45:00,70.59,70.61,70.47,70.6,11841.0,67.9202,67.9395,67.8048,67.9299,11841.0
2024-05-14 09:50:00,70.61,70.73,70.61,70.73,14579.0,67.9395,68.0549,67.9395,68.0549,14579.0
2024-05-14 09:55:00,70.71,70.81,70.67,70.78,19128.0,68.0357,68.1319,67.9972,68.1031,19128.0
2024-05-14 10:00:00,70.77,70.92,70.75,70.87,19060.0,68.0934,68.2378,68.0742,68.1897,19060.0
2024-05-14 10:05:00,70.86,70.88,70.75,70.87,11268.0,68.18,68.1993,68.0742,68.1897,11268.0
2024-05-14 10:10:00,70.87,70.92,70.86,70.89,8020.0,68.1897,68.2378,68.18,68.2089,8020.0
2024-05-14 10:15:00,70.88,70.93,70.82,70.83,15222.0,68.1993,68.2474,68.1415,68.1512,15222.0
2024-05-14 10:20:00,70.83,70.83,70.68,70.71,18252.0,68.1512,68.1512,68.0068,68.0357,18252.0
2024-05-14 10:25:00,70.72,70.79,70.71,70.78,15737.0,68.0453,68.1127,68.0357,68.1031,15737.0
2024-05-14 10:30:00,70.77,70.8,70.73,70.79,16179.0,68.0934,68.1223,68.0549,68.1127,16179.0
2024-05-14 10:35:00,70.79,70.83,70.75,70.75,16770.0,68.1127,68.1512,68.0742,68.0742,16770.0
2024-05-14 10:40:00,70.74,70.76,70.66,70.75,14951.0,68.0646,68.0838,67.9876,68.0742,14951.0
2024-05-14 10:45:00,70.76,70.76,70.69,70.72,20611.0,68.0838,68.0838,68.0165,68.0453,20611.0
2024-05-14 10:50:00,70.73,70.79,70.73,70.78,26384.0,68.0549,68.1127,68.0549,68.1031,26384.0
2024-05-14 10:55:00,70.78,70.79,70.71,70.78,34825.0,68.1031,68.1127,68.0357,68.1031,34825.0
2024-05-14 11:00:00,70.78,70.86,70.77,70.78,13693.0,68.1031,68.18,68.0934,68.1031,13693.0
2024-05-14 11:05:00,70.79,70.79,70.71,70.75,14861.0,68.1127,68.1127,68.0357,68.0742,14861.0
2024-05-14 11:10:00,70.75,70.77,70.63,70.65,14122.0,68.0742,68.0934,67.9587,67.978,14122.0
2024-05-14 11:15:00,70.65,70.67,70.57,70.62,19802.0,67.978,67.9972,67.901,67.9491,19802.0
2024-05-14 11:20:00,70.62,70.67,70.61,70.66,17546.0,67.9491,67.9972,67.9395,67.9876,17546.0
2024-05-14 11:25:00,70.66,70.75,70.65,70.71,20429.0,67.9876,68.0742,67.978,68.0357,20429.0
2024-05-14 11:30:00,70.71,70.72,70.63,70.64,17138.0,68.0357,68.0453,67.9587,67.9684,17138.0
2024-05-14 11:35:00,70.64,70.71,70.62,70.71,13537.0,67.9684,68.0357,67.9491,68.0357,13537.0
2024-05-14 11:40:00,70.71,70.73,70.65,70.68,16696.0,68.0357,68.0549,67.978,68.0068,16696.0
2024-05-14 11:45:00,70.67,70.73,70.66,70.73,8806.0,67.9972,68.0549,67.9876,68.0549,8806.0
2024-05-14 11:50:00,70.72,70.74,70.64,70.67,22425.0,68.0453,68.0646,67.9684,67.9972,22425.0
2024-05-14 11:55:00,70.67,70.68,70.64,70.65,9463.0,67.9972,68.0068,67.9684,67.978,9463.0
2024-05-14 12:00:00,70.65,70.65,70.54,70.57,16388.0,67.978,67.978,67.8721,67.901,16388.0
2024-05-14 12:05:00,70.58,70.6,70.55,70.57,12694.0,67.9106,67.9299,67.8818,67.901,12694.0
2024-05-14 12:10:00,70.58,70.58,70.53,70.55,12593.0,67.9106,67.9106,67.8625,67.8818,12593.0
2024-05-14 12:15:00,70.55,70.57,70.53,70.56,9801.0,67.8818,67.901,67.8625,67.8914,9801.0
2024-05-14 12:20:00,70.56,70.63,70.56,70.63,14320.0,67.8914,67.9587,67.8914,67.9587,14320.0
2024-05-14 12:25:00,70.64,70.65,70.59,70.61,11927.0,67.9684,67.978,67.9202,67.9395,11927.0
2024-05-14 12:30:00,70.61,70.67,70.61,70.65,11991.0,67.9395,67.9972,67.9395,67.978,11991.0
2024-05-14 12:35:00,70.65,70.65,70.6,70.62,8510.0,67.978,67.978,67.9299,67.9491,8510.0
2024-05-14 12:40:00,70.62,70.66,70.61,70.65,7986.0,67.9491,67.9876,67.9395,67.978,7986.0
2024-05-14 12:45:00,70.65,70.66,70.59,70.59,15442.0,67.978,67.9876,67.9202,67.9202,15442.0
2024-05-14 12:50:00,70.59,70.6,70.56,70.58,10642.0,67.9202,67.9299,67.8914,67.9106,10642.0
2024-05-14 12:55:00,70.58,70.6,70.54,70.56,12633.0,67.9106,67.9299,67.8721,67.8914,12633.0
2024-05-14 13:00:00,70.56,70.56,70.46,70.46,13485.0,67.8914,67.8914,67.7952,67.7952,13485.0
2024-05-14 13:05:00,70.47,70.51,70.46,70.5,9063.0,67.8048,67.8433,67.7952,67.8336,9063.0
2024-05-14 13:10:00,70.51,70.53,70.46,70.51,8776.0,67.8433,67.8625,67.7952,67.8433,8776.0
2024-05-14 13:15:00,70.51,70.53,70.5,70.51,13432.0,67.8433,67.8625,67.8336,67.8433,13432.0
2024-05-14 13:20:00,70.53,70.55,70.49,70.49,10831.0,67.8625,67.8818,67.824,67.824,10831.0
2024-05-14 13:25:00,70.5,70.52,70.47,70.48,15179.0,67.8336,67.8529,67.8048,67.8144,15179.0
2024-05-14 13:30:00,70.48,70.53,70.41,70.43,37962.0,67.8144,67.8625,67.7471,67.7663,37962.0
2024-05-14 13:35:00,70.44,70.45,70.42,70.44,17098.0,67.7759,67.7855,67.7567,67.7759,17098.0
2024-05-14 13:40:00,70.44,70.45,70.37,70.42,11920.0,67.7759,67.7855,67.7086,67.7567,11920.0
2024-05-14 13:45:00,70.42,70.5,70.42,70.5,31478.0,67.7567,67.8336,67.7567,67.8336,31478.0
2024-05-14 13:50:00,70.5,70.5,70.44,70.49,38660.0,67.8336,67.8336,67.7759,67.824,38660.0
2024-05-14 13:55:00,70.5,70.52,70.44,70.44,23930.0,67.8336,67.8529,67.7759,67.7759,23930.0
2024-05-14 14:00:00,70.44,70.5,70.39,70.5,39076.0,67.7759,67.8336,67.7278,67.8336,39076.0
2024-05-14 14:05:00,70.5,70.51,70.44,70.48,21841.0,67.8336,67.8433,67.7759,67.8144,21841.0
2024-05-14 14:10:00,70.48,70.53,70.48,70.52,29324.0,67.8144,67.8625,67.8144,67.8529,29324.0
2024-05-14 14:15:00,70.53,70.57,70.46,70.56,16547.0,67.8625,67.901,67.7952,67.8914,16547.0
2024-05-14 14:20:00,70.56,70.57,70.51,70.53,14284.0,67.8914,67.901,67.8433,67.8625,14284.0
2024-05-14 14:25:00,70.55,70.59,70.53,70.59,40925.0,67.8818,67.9202,67.8625,67.9202,40925.0
2024-05-14 14:30:00,70.59,70.59,70.53,70.55,21659.0,67.9202,67.9202,67.8625,67.8818,21659.0
2024-05-14 14:35:00,70.55,70.66,70.54,70.66,36446.0,67.8818,67.9876,67.8721,67.9876,36446.0
2024-05-14 14:40:00,70.66,70.75,70.65,70.67,14204.0,67.9876,68.0742,67.978,67.9972,14204.0
2024-05-14 14:45:00,70.67,70.68,70.62,70.65,18131.0,67.9972,68.0068,67.9491,67.978,18131.0
2024-05-14 14:50:00,70.63,70.72,70.61,70.7,24180.0,67.9587,68.0453,67.9395,68.0261,24180.0
2024-05-14 14:55:00,70.7,70.72,70.68,70.68,14745.0,68.0261,68.0453,68.0068,68.0068,14745.0
2024-05-14 15:00:00,70.68,70.7,70.63,70.66,20874.0,68.0068,68.0261,67.9587,67.9876,20874.0
2024-05-14 15:05:00,70.66,70.7,70.64,70.7,27764.0,67.9876,68.0261,67.9684,68.0261,27764.0
2024-05-14 15:10:00,70.7,70.74,70.68,70.7,18889.0,68.0261,68.0646,68.0068,68.0261,18889.0
2024-05-14 15:15:00,70.7,70.71,70.65,70.7,26114.0,68.0261,68.0357,67.978,68.0261,26114.0
2024-05-14 15:20:00,70.7,70.8,70.7,70.78,24962.0,68.0261,68.1223,68.0261,68.1031,24962.0
2024-05-14 15:25:00,70.78,70.8,70.72,70.74,34023.0,68.1031,68.1223,68.0453,68.0646,34023.0
2024-05-14 15:30:00,70.75,70.75,70.67,70.67,35901.0,68.0742,68.0742,67.9972,67.9972,35901.0
2024-05-14 15:35:00,70.67,70.7,70.64,70.65,40212.0,67.9972,68.0261,67.9684,67.978,40212.0
2024-05-14 15:40:00,70.65,70.7,70.63,70.69,55120.0,67.978,68.0261,67.9587,68.0165,55120.0
2024-05-14 15:45:00,70.69,70.7,70.62,70.67,83411.0,68.0165,68.0261,67.9491,67.9972,83411.0
2024-05-14 15:50:00,70.67,70.81,70.66,70.79,150735.0,67.9972,68.1319,67.9876,68.1127,150735.0
2024-05-14 15:55:00,70.78,70.92,70.78,70.83,322092.0,68.1031,68.2378,68.1031,68.1512,322092.0
2024-05-15 09:30:00,70.99,71.01,70.7,70.88,67273.0,68.3051,68.3244,68.0261,68.1993,67273.0
2024-05-15 09:35:00,70.9,71.01,70.69,70.77,38266.0,68.2185,68.3244,68.0165,68.0934,38266.0
2024-05-15 09:40:00,70.75,70.84,70.65,70.78,20808.0,68.0742,68.1608,67.978,68.1031,20808.0
2024-05-15 09:45:00,70.79,70.82,70.68,70.75,17054.0,68.1127,68.1415,68.0068,68.0742,17054.0
2024-05-15 09:50:00,70.75,70.8,70.72,70.76,24314.0,68.0742,68.1223,68.0453,68.0838,24314.0
2024-05-15 09:55:00,70.75,70.82,70.71,70.82,17998.0,68.0742,68.1415,68.0357,68.1415,17998.0
2024-05-15 10:00:00,70.81,70.88,70.72,70.88,25764.0,68.1319,68.1993,68.0453,68.1993,25764.0
2024-05-15 10:05:00,70.88,70.92,70.82,70.88,19504.0,68.1993,68.2378,68.1415,68.1993,19504.0
2024-05-15 10:10:00,70.88,70.9,70.74,70.75,20299.0,68.1993,68.2185,68.0646,68.0742,20299.0
2024-05-15 10:15:00,70.76,70.78,70.7,70.73,25127.0,68.0838,68.1031,68.0261,68.0549,25127.0
2024-05-15 10:20:00,70.74,70.75,70.67,70.69,26455.0,68.0646,68.0742,67.9972,68.0165,26455.0
2024-05-15 10:25:00,70.67,70.67,70.52,70.55,25165.0,67.9972,67.9972,67.8529,67.8818,25165.0
2024-05-15 10:30:00,70.58,70.65,70.57,70.62,20538.0,67.9106,67.978,67.901,67.9491,20538.0
2024-05-15 10:35:00,70.6,70.66,70.52,70.54,28583.0,67.9299,67.9876,67.8529,67.8721,28583.0
2024-05-15 10:40:00,70.53,70.57,70.46,70.46,14838.0,67.8625,67.901,67.7952,67.7952,14838.0
2024-05-15 10:45:00,70.46,70.48,70.35,70.35,20208.0,67.7952,67.8144,67.6893,67.6893,20208.0
2024-05-15 10:50:00,70.33,70.38,70.32,70.33,20254.0,67.6701,67.7182,67.6605,67.6701,20254.0
2024-05-15 10:55:00,70.33,70.45,70.32,70.41,28291.0,67.6701,67.7855,67.6605,67.7471,28291.0
2024-05-15 11:00:00,70.41,70.45,70.36,70.42,13801.0,67.7471,67.7855,67.6989,67.7567,13801.0
2024-05-15 11:05:00,70.42,70.6,70.42,70.6,11682.0,67.7567,67.9299,67.7567,67.9299,11682.0
2024-05-15 11:10:00,70.6,70.61,70.52,70.53,17055.0,67.9299,67.9395,67.8529,67.8625,17055.0
2024-05-15 11:15:00,70.54,70.55,70.49,70.51,23857.0,67.8721,67.8818,67.824,67.8433,23857.0
2024-05-15 11:20:00,70.5,70.51,70.38,70.45,22106.0,67.8336,67.8433,67.7182,67.7855,22106.0
2024-05-15 11:25:00,70.45,70.53,70.43,70.5,17841.0,67.7855,67.8625,67.7663,67.8336,17841.0
2024-05-15 11:30:00,70.5,70.59,70.49,70.56,9455.0,67.8336,67.9202,67.824,67.8914,9455.0
2024-05-15 11:35:00,70.56,70.57,70.45,70.45,16031.0,67.8914,67.901,67.7855,67.7855,16031.0
2024-05-15 11:40:00,70.46,70.46,70.42,70.44,10599.0,67.7952,67.7952,67.7567,67.7759,10599.0
2024-05-15 11:45:00,70.44,70.48,70.4,70.4,23740.0,67.7759,67.8144,67.7374,67.7374,23740.0
2024-05-15 11:50:00,70.39,70.42,70.38,70.41,9724.0,67.7278,67.7567,67.7182,67.7471,9724.0
2024-05-15 11:55:00,70.41,70.45,70.39,70.45,14793.0,67.7471,67.7855,67.7278,67.7855,14793.0
2024-05-15 12:00:00,70.43,70.47,70.41,70.43,10846.0,67.7663,67.8048,67.7471,67.7663,10846.0
2024-05-15 12:05:00,70.41,70.42,70.37,70.41,8651.0,67.7471,67.7567,67.7086,67.7471,8651.0
2024-05-15 12:10:00,70.41,70.46,70.41,70.42,29203.0,67.7471,67.7952,67.7471,67.7567,29203.0
2024-05-15 12:15:00,70.42,70.42,70.34,70.36,13261.0,67.7567,67.7567,67.6797,67.6989,13261.0
2024-05-15 12:20:00,70.36,70.38,70.29,70.3,14313.0,67.6989,67.7182,67.6316,67.6412,14313.0
2024-05-15 12:25:00,70.3,70.37,70.3,70.36,7786.0,67.6412,67.7086,67.6412,67.6989,7786.0
2024-05-15 12:30:00,70.36,70.36,70.3,70.31,11426.0,67.6989,67.6989,67.6412,67.6508,11426.0
2024-05-15 12:35:00,70.31,70.34,70.27,70.29,8556.0,67.6508,67.6797,67.6123,67.6316,8556.0
2024-05-15 12:40:00,70.29,70.34,70.29,70.34,11030.0,67.6316,67.6797,67.6316,67.6797,11030.0
2024-05-15 12:45:00,70.36,70.37,70.33,70.35,12600.0,67.6989,67.7086,67.6701,67.6893,12600.0
2024-05-15 12:50:00,70.34,70.39,70.33,70.36,8042.0,67.6797,67.7278,67.6701,67.6989,8042.0
2024-05-15 12:55:00,70.36,70.36,70.28,70.3,22935.0,67.6989,67.6989,67.622,67.6412,22935.0
2024-05-15 13:00:00,70.3,70.38,70.27,70.27,17426.0,67.6412,67.7182,67.6123,67.6123,17426.0
2024-05-15 13:05:00,70.27,70.31,70.26,70.27,14181.0,67.6123,67.6508,67.6027,67.6123,14181.0
2024-05-15 13:10:00,70.27,70.31,70.26,70.28,9529.0,67.6123,67.6508,67.6027,67.622,9529.0
2024-05-15 13:15:00,70.28,70.34,70.27,70.33,9533.0,67.622,67.6797,67.6123,67.6701,9533.0
2024-05-15 13:20:00,70.33,70.35,70.29,70.29,23398.0,67.6701,67.6893,67.6316,67.6316,23398.0
2024-05-15 13:25:00,70.3,70.31,70.24,70.28,16013.0,67.6412,67.6508,67.5835,67.622,16013.0
2024-05-15 13:30:00,70.28,70.29,70.23,70.24,13713.0,67.622,67.6316,67.5739,67.5835,13713.0
2024-05-15 13:35:00,70.25,70.25,70.14,70.16,11386.0,67.5931,67.5931,67.4873,67.5065,11386.0
2024-05-15 13:40:00,70.16,70.16,70.07,70.09,23719.0,67.5065,67.5065,67.4199,67.4392,23719.0
2024-05-15 13:45:00,70.09,70.09,70.0,70.03,16412.0,67.4392,67.4392,67.3526,67.3814,16412.0
2024-05-15 13:50:00,70.02,70.07,69.96,69.97,17720.0,67.3718,67.4199,67.3141,67.3237,17720.0
2024-05-15 13:55:00,69.97,70.01,69.95,70.01,21026.0,67.3237,67.3622,67.3044,67.3622,21026.0
2024-05-15 14:00:00,70.01,70.03,69.97,70.03,19718.0,67.3622,67.3814,67.3237,67.3814,19718.0
2024-05-15 14:05:00,70.03,70.04,70.0,70.03,15503.0,67.3814,67.391,67.3526,67.3814,15503.0
2024-05-15 14:10:00,70.03,70.03,70.0,70.03,9992.0,67.3814,67.3814,67.3526,67.3814,9992.0
2024-05-15 14:15:00,70.03,70.03,69.9,69.91,32182.0,67.3814,67.3814,67.2563,67.266,32182.0
2024-05-15 14:20:00,69.91,69.94,69.88,69.89,17706.0,67.266,67.2948,67.2371,67.2467,17706.0
2024-05-15 14:25:00,69.89,69.96,69.88,69.96,14245.0,67.2467,67.3141,67.2371,67.3141,14245.0
2024-05-15 14:30:00,69.95,69.97,69.92,69.92,21273.0,67.3044,67.3237,67.2756,67.2756,21273.0
2024-05-15 14:35:00,69.92,69.94,69.78,69.83,34557.0,67.2756,67.2948,67.1409,67.189,34557.0
2024-05-15 14:40:00,69.81,69.83,69.8,69.83,23607.0,67.1697,67.189,67.1601,67.189,23607.0
2024-05-15 14:45:00,69.83,69.84,69.79,69.82,81833.0,67.189,67.1986,67.1505,67.1794,81833.0
2024-05-15 14:50:00,69.82,69.89,69.81,69.85,59058.0,67.1794,67.2467,67.1697,67.2082,59058.0
2024-05-15 14:55:00,69.84,69.85,69.77,69.78,36271.0,67.1986,67.2082,67.1313,67.1409,36271.0
2024-05-15 15:00:00,69.78,69.78,69.71,69.75,60798.0,67.1409,67.1409,67.0735,67.112,60798.0
2024-05-15 15:05:00,69.75,69.82,69.72,69.81,32790.0,67.112,67.1794,67.0831,67.1697,32790.0
2024-05-15 15:10:00,69.82,69.9,69.81,69.88,26954.0,67.1794,67.2563,67.1697,67.2371,26954.0
2024-05-15 15:15:00,69.89,69.89,69.79,69.8,30783.0,67.2467,67.2467,67.1505,67.1601,30783.0
2024-05-15 15:20:00,69.8,69.85,69.78,69.82,25621.0,67.1601,67.2082,67.1409,67.1794,25621.0
2024-05-15 15:25:00,69.82,69.84,69.78,69.81,22431.0,67.1794,67.1986,67.1409,67.1697,22431.0
2024-05-15 15:30:00,69.81,69.83,69.76,69.81,39514.0,67.1697,67.189,67.1216,67.1697,39514.0
2024-05-15 15:35:00,69.82,69.9,69.81,69.84,38030.0,67.1794,67.2563,67.1697,67.1986,38030.0
2024-05-15 15:40:00,69.85,69.88,69.8,69.85,45657.0,67.2082,67.2371,67.1601,67.2082,45657.0
2024-05-15 15:45:00,69.86,69.86,69.77,69.79,97712.0,67.2179,67.2179,67.1313,67.1505,97712.0
2024-05-15 15:50:00,69.79,69.79,69.65,69.77,101678.0,67.1505,67.1505,67.0158,67.1313,101678.0
2024-05-15 15:55:00,69.78,69.86,69.75,69.82,300396.0,67.1409,67.2179,67.112,67.1794,300396.0
2024-05-16 09:30:00,69.92,70.12,69.85,69.97,56793.0,67.2756,67.468,67.2082,67.3237,56793.0
2024-05-16 09:35:00,69.97,70.33,69.96,70.2,19418.0,67.3237,67.6701,67.3141,67.545,19418.0
2024-05-16 09:40:00,70.18,70.18,70.07,70.15,12632.0,67.5257,67.5257,67.4199,67.4969,12632.0
2024-05-16 09:45:00,70.15,70.16,70.07,70.13,11927.0,67.4969,67.5065,67.4199,67.4776,11927.0
2024-05-16 09:50:00,70.1,70.22,70.08,70.22,11406.0,67.4488,67.5642,67.4295,67.5642,11406.0
2024-05-16 09:55:00,70.24,70.24,70.11,70.13,13266.0,67.5835,67.5835,67.4584,67.4776,13266.0
2024-05-16 10:00:00,70.13,70.2,70.06,70.2,30681.0,67.4776,67.545,67.4103,67.545,30681.0
2024-05-16 10:05:00,70.19,70.28,70.15,70.17,16327.0,67.5354,67.622,67.4969,67.5161,16327.0
2024-05-16 10:10:00,70.17,70.36,70.17,70.34,21502.0,67.5161,67.6989,67.5161,67.6797,21502.0
2024-05-16 10:15:00,70.34,70.47,70.29,70.46,12152.0,67.6797,67.8048,67.6316,67.7952,12152.0
2024-05-16 10:20:00,70.45,70.52,70.43,70.49,9504.0,67.7855,67.8529,67.7663,67.824,9504.0
2024-05-16 10:25:00,70.5,70.61,70.49,70.6,10827.0,67.8336,67.9395,67.824,67.9299,10827.0
2024-05-16 10:30:00,70.59,70.63,70.54,70.55,6813.0,67.9202,67.9587,67.8721,67.8818,6813.0
2024-05-16 10:35:00,70.54,70.59,70.54,70.57,5757.0,67.8721,67.9202,67.8721,67.901,5757.0
2024-05-16 10:40:00,70.56,70.61,70.56,70.61,8714.0,67.8914,67.9395,67.8914,67.9395,8714.0
2024-05-16 10:45:00,70.64,70.66,70.58,70.63,11528.0,67.9684,67.9876,67.9106,67.9587,11528.0
2024-05-16 10:50:00,70.63,70.7,70.62,70.69,11368.0,67.9587,68.0261,67.9491,68.0165,11368.0
2024-05-16 10:55:00,70.68,70.71,70.64,70.7,10161.0,68.0068,68.0357,67.9684,68.0261,10161.0
2024-05-16 11:00:00,70.69,70.7,70.6,70.65,10064.0,68.0165,68.0261,67.9299,67.978,10064.0
2024-05-16 11:05:00,70.65,70.66,70.59,70.61,4599.0,67.978,67.9876,67.9202,67.9395,4599.0
2024-05-16 11:10:00,70.61,70.68,70.61,70.65,5373.0,67.9395,68.0068,67.9395,67.978,5373.0
2024-05-16 11:15:00,70.67,70.67,70.57,70.64,12436.0,67.9972,67.9972,67.901,67.9684,12436.0
2024-05-16 11:20:00,70.63,70.73,70.63,70.72,7565.0,67.9587,68.0549,67.9587,68.0453,7565.0
2024-05-16 11:25:00,70.72,70.76,70.71,70.72,10179.0,68.0453,68.0838,68.0357,68.0453,10179.0
2024-05-16 11:30:00,70.71,70.71,70.65,70.65,8744.0,68.0357,68.0357,67.978,67.978,8744.0
2024-05-16 11:35:00,70.66,70.69,70.65,70.66,4591.0,67.9876,68.0165,67.978,67.9876,4591.0
2024-05-16 11:40:00,70.66,70.76,70.64,70.76,9654.0,67.9876,68.0838,67.9684,68.0838,9654.0
2024-05-16 11:45:00,70.76,70.8,70.75,70.79,8424.0,68.0838,68.1223,68.0742,68.1127,8424.0
2024-05-16 11:50:00,70.78,70.82,70.77,70.81,7706.0,68.1031,68.1415,68.0934,68.1319,7706.0
2024-05-16 11:55:00,70.81,70.84,70.81,70.84,8152.0,68.1319,68.1608,68.1319,68.1608,8152.0
2024-05-16 12:00:00,70.84,70.94,70.83,70.92,10889.0,68.1608,68.257,68.1512,68.2378,10889.0
2024-05-16 12:05:00,70.92,70.93,70.89,70.9,7703.0,68.2378,68.2474,68.2089,68.2185,7703.0
2024-05-16 12:10:00,70.9,70.93,70.86,70.93,10351.0,68.2185,68.2474,68.18,68.2474,10351.0
2024-05-16 12:15:00,70.93,70.95,70.92,70.94,6793.0,68.2474,68.2666,68.2378,68.257,6793.0
2024-05-16 12:20:00,70.95,70.96,70.9,70.92,7930.0,68.2666,68.2762,68.2185,68.2378,7930.0
2024-05-16 12:25:00,70.92,70.93,70.85,70.85,9083.0,68.2378,68.2474,68.1704,68.1704,9083.0
2024-05-16 12:30:00,70.85,70.85,70.79,70.82,7527.0,68.1704,68.1704,68.1127,68.1415,7527.0
2024-05-16 12:35:00,70.81,70.86,70.79,70.85,10518.0,68.1319,68.18,68.1127,68.1704,10518.0
2024-05-16 12:40:00,70.87,70.87,70.77,70.79,5188.0,68.1897,68.1897,68.0934,68.1127,5188.0
2024-05-16 12:45:00,70.79,70.83,70.78,70.82,6511.0,68.1127,68.1512,68.1031,68.1415,6511.0
2024-05-16 12:50:00,70.82,70.86,70.81,70.86,9181.0,68.1415,68.18,68.1319,68.18,9181.0
2024-05-16 12:55:00,70.86,70.87,70.83,70.84,8943.0,68.18,68.1897,68.1512,68.1608,8943.0
2024-05-16 13:00:00,70.84,70.89,70.82,70.88,6223.0,68.1608,68.2089,68.1415,68.1993,6223.0
2024-05-16 13:05:00,70.9,70.93,70.89,70.92,4931.0,68.2185,68.2474,68.2089,68.2378,4931.0
2024-05-16 13:10:00,70.91,70.92,70.85,70.9,25731.0,68.2281,68.2378,68.1704,68.2185,25731.0
2024-05-16 13:15:00,70.89,70.91,70.86,70.91,7901.0,68.2089,68.2281,68.18,68.2281,7901.0
2024-05-16 13:20:00,70.9,70.94,70.89,70.91,17238.0,68.2185,68.257,68.2089,68.2281,17238.0
2024-05-16 13:25:00,70.92,70.94,70.89,70.91,8938.0,68.2378,68.257,68.2089,68.2281,8938.0
2024-05-16 13:30:00,70.9,70.91,70.85,70.85,6696.0,68.2185,68.2281,68.1704,68.1704,6696.0
2024-05-16 13:35:00,70.85,70.89,70.84,70.87,8260.0,68.1704,68.2089,68.1608,68.1897,8260.0
2024-05-16 13:40:00,70.87,70.94,70.86,70.94,10995.0,68.1897,68.257,68.18,68.257,10995.0
2024-05-16 13:45:00,70.93,70.96,70.92,70.94,6205.0,68.2474,68.2762,68.2378,68.257,6205.0
2024-05-16 13:50:00,70.95,70.99,70.92,70.98,8323.0,68.2666,68.3051,68.2378,68.2955,8323.0
2024-05-16 13:55:00,70.98,71.03,70.97,70.99,19547.0,68.2955,68.3436,68.2859,68.3051,19547.0
2024-05-16 14:00:00,70.99,70.99,70.96,70.98,9472.0,68.3051,68.3051,68.2762,68.2955,9472.0
2024-05-16 14:05:00,70.98,71.06,70.98,71.06,12150.0,68.2955,68.3725,68.2955,68.3725,12150.0
2024-05-16 14:10:00,71.06,71.08,71.04,71.07,15711.0,68.3725,68.3917,68.3532,68.3821,15711.0
2024-05-16 14:15:00,71.07,71.08,71.05,71.08,12963.0,68.3821,68.3917,68.3628,68.3917,12963.0
2024-05-16 14:20:00,71.08,71.17,71.08,71.17,25345.0,68.3917,68.4783,68.3917,68.4783,25345.0
2024-05-16 14:25:00,71.17,71.18,71.15,71.17,12746.0,68.4783,68.4879,68.4591,68.4783,12746.0
2024-05-16 14:30:00,71.18,71.2,71.16,71.17,16314.0,68.4879,68.5072,68.4687,68.4783,16314.0
2024-05-16 14:35:00,71.17,71.2,71.15,71.18,16922.0,68.4783,68.5072,68.4591,68.4879,16922.0
2024-05-16 14:40:00,71.19,71.24,71.18,71.24,16691.0,68.4976,68.5457,68.4879,68.5457,16691.0
2024-05-16 14:45:00,71.24,71.25,71.18,71.19,17321.0,68.5457,68.5553,68.4879,68.4976,17321.0
2024-05-16 14:50:00,71.18,71.19,71.15,71.18,10148.0,68.4879,68.4976,68.4591,68.4879,10148.0
2024-05-16 14:55:00,71.19,71.25,71.18,71.21,22713.0,68.4976,68.5553,68.4879,68.5168,22713.0
2024-05-16 15:00:00,71.23,71.23,71.2,71.22,14452.0,68.536,68.536,68.5072,68.5264,14452.0
2024-05-16 15:05:00,71.23,71.24,71.13,71.17,19097.0,68.536,68.5457,68.4398,68.4783,19097.0
2024-05-16 15:10:00,71.18,71.19,71.13,71.17,10454.0,68.4879,68.4976,68.4398,68.4783,10454.0
2024-05-16 15:15:00,71.18,71.26,71.17,71.21,25050.0,68.4879,68.5649,68.4783,68.5168,25050.0
2024-05-16 15:20:00,71.21,71.24,71.17,71.17,11175.0,68.5168,68.5457,68.4783,68.4783,11175.0
2024-05-16 15:25:00,71.17,71.18,71.12,71.13,14943.0,68.4783,68.4879,68.4302,68.4398,14943.0
2024-05-16 15:30:00,71.14,71.16,71.08,71.16,20960.0,68.4494,68.4687,68.3917,68.4687,20960.0
2024-05-16 15:35:00,71.16,71.22,71.14,71.2,27943.0,68.4687,68.5264,68.4494,68.5072,27943.0
2024-05-16 15:40:00,71.2,71.31,71.2,71.29,37927.0,68.5072,68.613,68.5072,68.5938,37927.0
2024-05-16 15:45:00,71.28,71.36,71.23,71.36,46584.0,68.5841,68.6611,68.536,68.6611,46584.0
2024-05-16 15:50:00,71.35,71.49,71.34,71.47,88751.0,68.6515,68.7862,68.6419,68.767,88751.0
2024-05-16 15:55:00,71.46,71.48,71.38,71.41,268318.0,68.7573,68.7766,68.6804,68.7092,268318.0
2024-05-17 09:30:00,71.45,71.45,71.02,71.05,83018.0,68.7477,68.7477,68.334,68.3628,83018.0
2024-05-17 09:35:00,71.04,71.04,70.79,70.84,19128.0,68.3532,68.3532,68.1127,68.1608,19128.0
2024-05-17 09:40:00,70.87,71.01,70.86,71.01,8999.0,68.1897,68.3244,68.18,68.3244,8999.0
2024-05-17 09:45:00,71.0,71.04,70.92,70.93,12355.0,68.3147,68.3532,68.2378,68.2474,12355.0
2024-05-17 09:50:00,70.91,70.98,70.91,70.98,14905.0,68.2281,68.2955,68.2281,68.2955,14905.0
2024-05-17 09:55:00,71.03,71.06,70.98,71.0,42118.0,68.3436,68.3725,68.2955,68.3147,42118.0
2024-05-17 10:00:00,71.0,71.13,70.99,71.13,12061.0,68.3147,68.4398,68.3051,68.4398,12061.0
2024-05-17 10:05:00,71.14,71.23,71.11,71.18,13206.0,68.4494,68.536,68.4206,68.4879,13206.0
2024-05-17 10:10:00,71.18,71.18,71.11,71.12,15606.0,68.4879,68.4879,68.4206,68.4302,15606.0
2024-05-17 10:15:00,71.11,71.2,71.07,71.18,8259.0,68.4206,68.5072,68.3821,68.4879,8259.0
2024-05-17 10:20:00,71.18,71.2,71.14,71.16,11322.0,68.4879,68.5072,68.4494,68.4687,11322.0
2024-05-17 10:25:00,71.15,71.15,70.99,71.09,72574.0,68.4591,68.4591,68.3051,68.4013,72574.0
2024-05-17 10:30:00,71.07,71.16,71.06,71.15,12184.0,68.3821,68.4687,68.3725,68.4591,12184.0
2024-05-17 10:35:00,71.16,71.3,71.15,71.3,10854.0,68.4687,68.6034,68.4591,68.6034,10854.0
2024-05-17 10:40:00,71.29,71.35,71.29,71.34,16684.0,68.5938,68.6515,68.5938,68.6419,16684.0
2024-05-17 10:45:00,71.33,71.33,71.25,71.33,10294.0,68.6323,68.6323,68.5553,68.6323,10294.0
2024-05-17 10:50:00,71.34,71.38,71.32,71.37,15936.0,68.6419,68.6804,68.6226,68.6707,15936.0
2024-05-17 10:55:00,71.37,71.42,71.35,71.35,14742.0,68.6707,68.7189,68.6515,68.6515,14742.0
2024-05-17 11:00:00,71.34,71.34,71.22,71.28,12471.0,68.6419,68.6419,68.5264,68.5841,12471.0
2024-05-17 11:05:00,71.29,71.32,71.21,71.21,15085.0,68.5938,68.6226,68.5168,68.5168,15085.0
2024-05-17 11:10:00,71.19,71.28,71.19,71.25,12289.0,68.4976,68.5841,68.4976,68.5553,12289.0
2024-05-17 11:15:00,71.24,71.28,71.23,71.28,6025.0,68.5457,68.5841,68.536,68.5841,6025.0
2024-05-17 11:20:00,71.26,71.26,71.18,71.2,14417.0,68.5649,68.5649,68.4879,68.5072,14417.0
2024-05-17 11:25:00,71.2,71.2,71.15,71.15,14913.0,68.5072,68.5072,68.4591,68.4591,14913.0
2024-05-17 11:30:00,71.16,71.25,71.16,71.25,6502.0,68.4687,68.5553,68.4687,68.5553,6502.0
2024-05-17 11:35:00,71.23,71.32,71.2,71.31,17120.0,68.536,68.6226,68.5072,68.613,17120.0
2024-05-17 11:40:00,71.32,71.34,71.28,71.33,13676.0,68.6226,68.6419,68.5841,68.6323,13676.0
2024-05-17 11:45:00,71.33,71.36,71.31,71.31,8379.0,68.6323,68.6611,68.613,68.613,8379.0
2024-05-17 11:50:00,71.32,71.36,71.31,71.35,10303.0,68.6226,68.6611,68.613,68.6515,10303.0
2024-05-17 11:55:00,71.37,71.4,71.34,71.34,8001.0,68.6707,68.6996,68.6419,68.6419,8001.0
2024-05-17 12:00:00,71.34,71.37,71.31,71.33,11108.0,68.6419,68.6707,68.613,68.6323,11108.0
2024-05-17 12:05:00,71.32,71.36,71.31,71.35,4723.0,68.6226,68.6611,68.613,68.6515,4723.0
2024-05-17 12:10:00,71.35,71.37,71.34,71.37,4123.0,68.6515,68.6707,68.6419,68.6707,4123.0
2024-05-17 12:15:00,71.37,71.37,71.33,71.34,18766.0,68.6707,68.6707,68.6323,68.6419,18766.0
2024-05-17 12:20:00,71.35,71.37,71.31,71.33,41134.0,68.6515,68.6707,68.613,68.6323,41134.0
2024-05-17 12:25:00,71.33,71.36,71.3,71.32,36153.0,68.6323,68.6611,68.6034,68.6226,36153.0
2024-05-17 12:30:00,71.33,71.41,71.32,71.37,9305.0,68.6323,68.7092,68.6226,68.6707,9305.0
2024-05-17 12:35:00,71.36,71.41,71.36,71.4,16477.0,68.6611,68.7092,68.6611,68.6996,16477.0
2024-05-17 12:40:00,71.4,71.45,71.39,71.45,10412.0,68.6996,68.7477,68.69,68.7477,10412.0
2024-05-17 12:45:00,71.45,71.47,71.4,71.43,8713.0,68.7477,68.767,68.6996,68.7285,8713.0
2024-05-17 12:50:00,71.42,71.44,71.41,71.44,3984.0,68.7189,68.7381,68.7092,68.7381,3984.0
2024-05-17 12:55:00,71.43,71.46,71.42,71.44,5735.0,68.7285,68.7573,68.7189,68.7381,5735.0
2024-05-17 13:00:00,71.43,71.45,71.41,71.45,6254.0,68.7285,68.7477,68.7092,68.7477,6254.0
2024-05-17 13:05:00,71.45,71.46,71.43,71.45,7096.0,68.7477,68.7573,68.7285,68.7477,7096.0
2024-05-17 13:10:00,71.45,71.47,71.43,71.45,9302.0,68.7477,68.767,68.7285,68.7477,9302.0
2024-05-17 13:15:00,71.45,71.46,71.44,71.45,11504.0,68.7477,68.7573,68.7381,68.7477,11504.0
2024-05-17 13:20:00,71.45,71.48,71.45,71.47,6204.0,68.7477,68.7766,68.7477,68.767,6204.0
2024-05-17 13:25:00,71.47,71.5,71.46,71.5,10927.0,68.767,68.7958,68.7573,68.7958,10927.0
2024-05-17 13:30:00,71.49,71.52,71.48,71.49,10748.0,68.7862,68.8151,68.7766,68.7862,10748.0
2024-05-17 13:35:00,71.48,71.5,71.46,71.47,5621.0,68.7766,68.7958,68.7573,68.767,5621.0
2024-05-17 13:40:00,71.47,71.48,71.4,71.44,11832.0,68.767,68.7766,68.6996,68.7381,11832.0
2024-05-17 13:45:00,71.45,71.46,71.4,71.41,8560.0,68.7477,68.7573,68.6996,68.7092,8560.0
2024-05-17 13:50:00,71.4,71.42,71.39,71.42,6974.0,68.6996,68.7189,68.69,68.7189,6974.0
2024-05-17 13:55:00,71.42,71.42,71.37,71.41,15710.0,68.7189,68.7189,68.6707,68.7092,15710.0
2024-05-17 14:00:00,71.41,71.44,71.35,71.41,25213.0,68.7092,68.7381,68.6515,68.7092,25213.0
2024-05-17 14:05:00,71.44,71.46,71.42,71.42,6885.0,68.7381,68.7573,68.7189,68.7189,6885.0
2024-05-17 14:10:00,71.42,71.46,71.4,71.44,13411.0,68.7189,68.7573,68.6996,68.7381,13411.0
2024-05-17 14:15:00,71.43,71.43,71.37,71.39,9291.0,68.7285,68.7285,68.6707,68.69,9291.0
2024-05-17 14:20:00,71.39,71.43,71.37,71.43,10712.0,68.69,68.7285,68.6707,68.7285,10712.0
2024-05-17 14:25:00,71.43,71.43,71.41,71.41,6929.0,68.7285,68.7285,68.7092,68.7092,6929.0
2024-05-17 14:30:00,71.41,71.45,71.39,71.41,16459.0,68.7092,68.7477,68.69,68.7092,16459.0
2024-05-17 14:35:00,71.42,71.42,71.38,71.39,8578.0,68.7189,68.7189,68.6804,68.69,8578.0
2024-05-17 14:40:00,71.39,71.43,71.38,71.43,9427.0,68.69,68.7285,68.6804,68.7285,9427.0
2024-05-17 14:45:00,71.43,71.43,71.37,71.39,14337.0,68.7285,68.7285,68.6707,68.69,14337.0
2024-05-17 14:50:00,71.39,71.4,71.37,71.39,14426.0,68.69,68.6996,68.6707,68.69,14426.0
2024-05-17 14:55:00,71.38,71.41,71.36,71.38,18721.0,68.6804,68.7092,68.6611,68.6804,18721.0
2024-05-17 15:00:00,71.37,71.4,71.33,71.35,13691.0,68.6707,68.6996,68.6323,68.6515,13691.0
2024-05-17 15:05:00,71.34,71.38,71.31,71.33,19614.0,68.6419,68.6804,68.613,68.6323,19614.0
2024-05-17 15:10:00,71.33,71.34,71.31,71.33,10062.0,68.6323,68.6419,68.613,68.6323,10062.0
2024-05-17 15:15:00,71.32,71.34,71.27,71.31,23651.0,68.6226,68.6419,68.5745,68.613,23651.0
2024-05-17 15:20:00,71.31,71.33,71.28,71.33,15144.0,68.613,68.6323,68.5841,68.6323,15144.0
2024-05-17 15:25:00,71.33,71.33,71.3,71.31,15234.0,68.6323,68.6323,68.6034,68.613,15234.0
2024-05-17 15:30:00,71.29,71.33,71.27,71.33,17700.0,68.5938,68.6323,68.5745,68.6323,17700.0
2024-05-17 15:35:00,71.33,71.34,71.28,71.28,29957.0,68.6323,68.6419,68.5841,68.5841,29957.0
2024-05-17 15:40:00,71.28,71.33,71.28,71.32,31167.0,68.5841,68.6323,68.5841,68.6226,31167.0
2024-05-17 15:45:00,71.32,71.34,71.3,71.34,30804.0,68.6226,68.6419,68.6034,68.6419,30804.0
2024-05-17 15:50:00,71.33,71.4,71.29,71.31,71180.0,68.6323,68.6996,68.5938,68.613,71180.0
2024-05-17 15:55:00,71.31,71.33,71.19,71.24,264433.0,68.613,68.6323,68.4976,68.5457,264433.0
2024-05-20 09:30:00,71.26,71.29,71.03,71.03,45593.0,68.5649,68.5938,68.3436,68.3436,45593.0
2024-05-20 09:35:00,71.03,71.05,70.65,70.96,43527.0,68.3436,68.3628,67.978,68.2762,43527.0
2024-05-20 09:40:00,70.96,71.0,70.83,70.83,20956.0,68.2762,68.3147,68.1512,68.1512,20956.0
2024-05-20 09:45:00,70.83,70.83,70.73,70.74,17325.0,68.1512,68.1512,68.0549,68.0646,17325.0
2024-05-20 09:50:00,70.77,70.8,70.62,70.64,17577.0,68.0934,68.1223,67.9491,67.9684,17577.0
2024-05-20 09:55:00,70.64,70.66,70.59,70.62,8820.0,67.9684,67.9876,67.9202,67.9491,8820.0
2024-05-20 10:00:00,70.61,70.62,70.44,70.48,15364.0,67.9395,67.9491,67.7759,67.8144,15364.0
2024-05-20 10:05:00,70.48,70.7,70.47,70.7,15292.0,67.8144,68.0261,67.8048,68.0261,15292.0
2024-05-20 10:10:00,70.7,70.85,70.66,70.84,8637.0,68.0261,68.1704,67.9876,68.1608,8637.0
2024-05-20 10:15:00,70.85,70.96,70.85,70.96,12625.0,68.1704,68.2762,68.1704,68.2762,12625.0
2024-05-20 10:20:00,70.96,71.04,70.93,71.04,9030.0,68.2762,68.3532,68.2474,68.3532,9030.0
2024-05-20 10:25:00,71.04,71.04,70.98,71.02,11081.0,68.3532,68.3532,68.2955,68.334,11081.0
2024-05-20 10:30:00,71.03,71.05,70.99,70.99,15704.0,68.3436,68.3628,68.3051,68.3051,15704.0
2024-05-20 10:35:00,70.98,70.99,70.85,70.86,12469.0,68.2955,68.3051,68.1704,68.18,12469.0
2024-05-20 10:40:00,70.86,70.98,70.84,70.97,16799.0,68.18,68.2955,68.1608,68.2859,16799.0
2024-05-20 10:45:00,70.97,71.08,70.96,71.06,12071.0,68.2859,68.3917,68.2762,68.3725,12071.0
2024-05-20 10:50:00,71.07,71.14,71.05,71.05,13450.0,68.3821,68.4494,68.3628,68.3628,13450.0
2024-05-20 10:55:00,71.04,71.13,71.04,71.12,11894.0,68.3532,68.4398,68.3532,68.4302,11894.0
2024-05-20 11:00:00,71.12,71.14,71.09,71.13,7674.0,68.4302,68.4494,68.4013,68.4398,7674.0
2024-05-20 11:05:00,71.14,71.18,71.14,71.17,9917.0,68.4494,68.4879,68.4494,68.4783,9917.0
2024-05-20 11:10:00,71.17,71.19,71.14,71.17,7555.0,68.4783,68.4976,68.4494,68.4783,7555.0
2024-05-20 11:15:00,71.17,71.19,71.15,71.17,10127.0,68.4783,68.4976,68.4591,68.4783,10127.0
2024-05-20 11:20:00,71.17,71.17,71.11,71.13,12134.0,68.4783,68.4783,68.4206,68.4398,12134.0
2024-05-20 11:25:00,71.13,71.13,71.08,71.09,10462.0,68.4398,68.4398,68.3917,68.4013,10462.0
2024-05-20 11:30:00,71.1,71.18,71.09,71.18,9407.0,68.411,68.4879,68.4013,68.4879,9407.0
2024-05-20 11:35:00,71.16,71.24,71.16,71.22,12646.0,68.4687,68.5457,68.4687,68.5264,12646.0
2024-05-20 11:40:00,71.21,71.22,71.18,71.22,9225.0,68.5168,68.5264,68.4879,68.5264,9225.0
2024-05-20 11:45:00,71.21,71.23,71.07,71.12,14361.0,68.5168,68.536,68.3821,68.4302,14361.0
2024-05-20 11:50:00,71.13,71.18,71.13,71.15,8430.0,68.4398,68.4879,68.4398,68.4591,8430.0
2024-05-20 11:55:00,71.15,71.16,71.08,71.08,12682.0,68.4591,68.4687,68.3917,68.3917,12682.0
2024-05-20 12:00:00,71.08,71.09,71.03,71.08,6460.0,68.3917,68.4013,68.3436,68.3917,6460.0
2024-05-20 12:05:00,71.06,71.08,71.04,71.05,7043.0,68.3725,68.3917,68.3532,68.3628,7043.0
2024-05-20 12:10:00,71.06,71.09,71.03,71.09,7279.0,68.3725,68.4013,68.3436,68.4013,7279.0
2024-05-20 12:15:00,71.08,71.1,71.05,71.08,8634.0,68.3917,68.411,68.3628,68.3917,8634.0
2024-05-20 12:20:00,71.08,71.08,71.01,71.08,9217.0,68.3917,68.3917,68.3244,68.3917,9217.0
2024-05-20 12:25:00,71.07,71.07,71.04,71.05,13962.0,68.3821,68.3821,68.3532,68.3628,13962.0
2024-05-20 12:30:00,71.04,71.08,71.0,71.03,17132.0,68.3532,68.3917,68.3147,68.3436,17132.0
2024-05-20 12:35:00,71.04,71.08,71.04,71.06,11417.0,68.3532,68.3917,68.3532,68.3725,11417.0
2024-05-20 12:40:00,71.06,71.13,71.04,71.07,59494.0,68.3725,68.4398,68.3532,68.3821,59494.0
2024-05-20 12:45:00,71.07,71.17,71.07,71.16,8593.0,68.3821,68.4783,68.3821,68.4687,8593.0
2024-05-20 12:50:00,71.16,71.21,71.16,71.2,17866.0,68.4687,68.5168,68.4687,68.5072,17866.0
2024-05-20 12:55:00,71.2,71.23,71.2,71.22,6675.0,68.5072,68.536,68.5072,68.5264,6675.0
2024-05-20 13:00:00,71.22,71.26,71.22,71.26,6680.0,68.5264,68.5649,68.5264,68.5649,6680.0
2024-05-20 13:05:00,71.25,71.33,71.25,71.32,8921.0,68.5553,68.6323,68.5553,68.6226,8921.0
2024-05-20 13:10:00,71.33,71.4,71.33,71.4,14696.0,68.6323,68.6996,68.6323,68.6996,14696.0
2024-05-20 13:15:00,71.4,71.4,71.28,71.28,21133.0,68.6996,68.6996,68.5841,68.5841,21133.0
2024-05-20 13:20:00,71.28,71.38,71.28,71.38,8618.0,68.5841,68.6804,68.5841,68.6804,8618.0
2024-05-20 13:25:00,71.37,71.38,71.35,71.36,8320.0,68.6707,68.6804,68.6515,68.6611,8320.0
2024-05-20 13:30:00,71.36,71.37,71.31,71.32,10804.0,68.6611,68.6707,68.613,68.6226,10804.0
2024-05-20 13:35:00,71.32,71.34,71.29,71.29,12248.0,68.6226,68.6419,68.5938,68.5938,12248.0
2024-05-20 13:40:00,71.29,71.32,71.28,71.3,7480.0,68.5938,68.6226,68.5841,68.6034,7480.0
2024-05-20 13:45:00,71.31,71.32,71.24,71.24,8483.0,68.613,68.6226,68.5457,68.5457,8483.0
2024-05-20 13:50:00,71.24,71.27,71.21,71.27,9610.0,68.5457,68.5745,68.5168,68.5745,9610.0
2024-05-20 13:55:00,71.27,71.28,71.23,71.28,12406.0,68.5745,68.5841,68.536,68.5841,12406.0
2024-05-20 14:00:00,71.29,71.31,71.28,71.31,5023.0,68.5938,68.613,68.5841,68.613,5023.0
2024-05-20 14:05:00,71.3,71.3,71.24,71.25,14808.0,68.6034,68.6034,68.5457,68.5553,14808.0
2024-05-20 14:10:00,71.26,71.32,71.25,71.31,5857.0,68.5649,68.6226,68.5553,68.613,5857.0
2024-05-20 14:15:00,71.31,71.32,71.25,71.26,10715.0,68.613,68.6226,68.5553,68.5649,10715.0
2024-05-20 14:20:00,71.26,71.31,71.25,71.31,9459.0,68.5649,68.613,68.5553,68.613,9459.0
2024-05-20 14:25:00,71.3,71.35,71.29,71.35,11493.0,68.6034,68.6515,68.5938,68.6515,11493.0
2024-05-20 14:30:00,71.35,71.35,71.32,71.33,7840.0,68.6515,68.6515,68.6226,68.6323,7840.0
2024-05-20 14:35:00,71.33,71.36,71.3,71.34,11212.0,68.6323,68.6611,68.6034,68.6419,11212.0
2024-05-20 14:40:00,71.34,71.36,71.33,71.35,10350.0,68.6419,68.6611,68.6323,68.6515,10350.0
2024-05-20 14:45:00,71.35,71.38,71.34,71.37,17200.0,68.6515,68.6804,68.6419,68.6707,17200.0
2024-05-20 14:50:00,71.36,71.37,71.3,71.31,9980.0,68.6611,68.6707,68.6034,68.613,9980.0
2024-05-20 14:55:00,71.32,71.33,71.28,71.31,13934.0,68.6226,68.6323,68.5841,68.613,13934.0
2024-05-20 15:00:00,71.31,71.32,71.26,71.28,9922.0,68.613,68.6226,68.5649,68.5841,9922.0
2024-05-20 15:05:00,71.28,71.36,71.26,71.34,27104.0,68.5841,68.6611,68.5649,68.6419,27104.0
2024-05-20 15:10:00,71.34,71.37,71.31,71.34,27197.0,68.6419,68.6707,68.613,68.6419,27197.0
2024-05-20 15:15:00,71.34,71.42,71.33,71.41,18247.0,68.6419,68.7189,68.6323,68.7092,18247.0
2024-05-20 15:20:00,71.4,71.42,71.36,71.37,15018.0,68.6996,68.7189,68.6611,68.6707,15018.0
2024-05-20 15:25:00,71.36,71.38,71.31,71.32,17262.0,68.6611,68.6804,68.613,68.6226,17262.0
2024-05-20 15:30:00,71.32,71.32,71.17,71.18,24593.0,68.6226,68.6226,68.4783,68.4879,24593.0
2024-05-20 15:35:00,71.18,71.25,71.17,71.25,14932.0,68.4879,68.5553,68.4783,68.5553,14932.0
2024-05-20 15:40:00,71.24,71.27,71.23,71.27,27880.0,68.5457,68.5745,68.536,68.5745,27880.0
2024-05-20 15:45:00,71.26,71.26,71.2,71.23,25533.0,68.5649,68.5649,68.5072,68.536,25533.0
2024-05-20 15:50:00,71.23,71.4,71.2,71.38,54476.0,68.536,68.6996,68.5072,68.6804,54476.0
2024-05-20 15:55:00,71.38,71.45,71.34,71.43,166084.0,68.6804,68.7477,68.6419,68.7285,166084.0
2024-05-21 09:30:00,71.67,71.7,71.32,71.33,32983.0,68.9594,68.9883,68.6226,68.6323,32983.0
2024-05-21 09:35:00,71.33,71.34,71.06,71.34,10792.0,68.6323,68.6419,68.3725,68.6419,10792.0
2024-05-21 09:40:00,71.31,71.36,71.22,71.31,8647.0,68.613,68.6611,68.5264,68.613,8647.0
2024-05-21 09:45:00,71.34,71.41,71.31,71.33,12961.0,68.6419,68.7092,68.613,68.6323,12961.0
2024-05-21 09:50:00,71.31,71.4,71.29,71.29,16357.0,68.613,68.6996,68.5938,68.5938,16357.0
2024-05-21 09:55:00,71.32,71.45,71.31,71.45,12476.0,68.6226,68.7477,68.613,68.7477,12476.0
2024-05-21 10:00:00,71.43,71.53,71.43,71.52,11247.0,68.7285,68.8247,68.7285,68.8151,11247.0
2024-05-21 10:05:00,71.51,71.63,71.42,71.42,20002.0,68.8054,68.9209,68.7189,68.7189,20002.0
2024-05-21 10:10:00,71.44,71.46,71.32,71.32,8516.0,68.7381,68.7573,68.6226,68.6226,8516.0
2024-05-21 10:15:00,71.31,71.31,71.21,71.21,6342.0,68.613,68.613,68.5168,68.5168,6342.0
2024-05-21 10:20:00,71.19,71.19,71.05,71.05,8158.0,68.4976,68.4976,68.3628,68.3628,8158.0
2024-05-21 10:25:00,71.05,71.05,70.95,70.96,8931.0,68.3628,68.3628,68.2666,68.2762,8931.0
2024-05-21 10:30:00,70.95,70.96,70.72,70.72,10368.0,68.2666,68.2762,68.0453,68.0453,10368.0
2024-05-21 10:35:00,70.71,70.83,70.62,70.82,23717.0,68.0357,68.1512,67.9491,68.1415,23717.0
2024-05-21 10:40:00,70.82,70.82,70.73,70.76,17083.0,68.1415,68.1415,68.0549,68.0838,17083.0
2024-05-21 10:45:00,70.76,70.81,70.67,70.81,39466.0,68.0838,68.1319,67.9972,68.1319,39466.0
2024-05-21 10:50:00,70.81,70.82,70.63,70.65,9804.0,68.1319,68.1415,67.9587,67.978,9804.0
2024-05-21 10:55:00,70.67,70.68,70.62,70.62,11167.0,67.9972,68.0068,67.9491,67.9491,11167.0
2024-05-21 11:00:00,70.61,70.62,70.54,70.54,8426.0,67.9395,67.9491,67.8721,67.8721,8426.0
2024-05-21 11:05:00,70.54,70.69,70.54,70.68,13657.0,67.8721,68.0165,67.8721,68.0068,13657.0
2024-05-21 11:10:00,70.68,70.79,70.68,70.79,7627.0,68.0068,68.1127,68.0068,68.1127,7627.0
2024-05-21 11:15:00,70.79,70.92,70.79,70.91,16027.0,68.1127,68.2378,68.1127,68.2281,16027.0
2024-05-21 11:20:00,70.91,70.92,70.86,70.9,9042.0,68.2281,68.2378,68.18,68.2185,9042.0
2024-05-21 11:25:00,70.91,70.91,70.86,70.91,6484.0,68.2281,68.2281,68.18,68.2281,6484.0
2024-05-21 11:30:00,70.92,71.03,70.91,71.03,17594.0,68.2378,68.3436,68.2281,68.3436,17594.0
2024-05-21 11:35:00,71.03,71.03,70.98,71.01,10028.0,68.3436,68.3436,68.2955,68.3244,10028.0
2024-05-21 11:40:00,71.01,71.01,70.95,70.99,6816.0,68.3244,68.3244,68.2666,68.3051,6816.0
2024-05-21 11:45:00,70.97,71.0,70.88,70.89,28148.0,68.2859,68.3147,68.1993,68.2089,28148.0
2024-05-21 11:50:00,70.89,70.92,70.87,70.9,10258.0,68.2089,68.2378,68.1897,68.2185,10258.0
2024-05-21 11:55:00,70.9,70.91,70.8,70.82,15648.0,68.2185,68.2281,68.1223,68.1415,15648.0
2024-05-21 12:00:00,70.8,70.82,70.73,70.75,6183.0,68.1223,68.1415,68.0549,68.0742,6183.0
2024-05-21 12:05:00,70.75,70.75,70.63,70.65,6722.0,68.0742,68.0742,67.9587,67.978,6722.0
2024-05-21 12:10:00,70.63,70.66,70.61,70.61,6655.0,67.9587,67.9876,67.9395,67.9395,6655.0
2024-05-21 12:15:00,70.61,70.64,70.56,70.57,12920.0,67.9395,67.9684,67.8914,67.901,12920.0
2024-05-21 12:20:00,70.52,70.62,70.52,70.59,4566.0,67.8529,67.9491,67.8529,67.9202,4566.0
2024-05-21 12:25:00,70.6,70.64,70.58,70.64,8565.0,67.9299,67.9684,67.9106,67.9684,8565.0
2024-05-21 12:30:00,70.63,70.73,70.61,70.73,12119.0,67.9587,68.0549,67.9395,68.0549,12119.0
2024-05-21 12:35:00,70.74,70.76,70.72,70.72,6388.0,68.0646,68.0838,68.0453,68.0453,6388.0
2024-05-21 12:40:00,70.73,70.74,70.71,70.71,8752.0,68.0549,68.0646,68.0357,68.0357,8752.0
2024-05-21 12:45:00,70.72,70.79,70.71,70.79,9534.0,68.0453,68.1127,68.0357,68.1127,9534.0
2024-05-21 12:50:00,70.8,70.86,70.8,70.8,11901.0,68.1223,68.18,68.1223,68.1223,11901.0
2024-05-21 12:55:00,70.82,70.85,70.78,70.83,11480.0,68.1415,68.1704,68.1031,68.1512,11480.0
2024-05-21 13:00:00,70.83,70.84,70.79,70.79,6942.0,68.1512,68.1608,68.1127,68.1127,6942.0
2024-05-21 13:05:00,70.78,70.82,70.75,70.76,15630.0,68.1031,68.1415,68.0742,68.0838,15630.0
2024-05-21 13:10:00,70.77,70.82,70.76,70.79,13491.0,68.0934,68.1415,68.0838,68.1127,13491.0
2024-05-21 13:15:00,70.78,70.79,70.75,70.78,13833.0,68.1031,68.1127,68.0742,68.1031,13833.0
2024-05-21 13:20:00,70.76,70.79,70.75,70.76,6595.0,68.0838,68.1127,68.0742,68.0838,6595.0
2024-05-21 13:25:00,70.75,70.78,70.75,70.76,4300.0,68.0742,68.1031,68.0742,68.0838,4300.0
2024-05-21 13:30:00,70.76,70.8,70.72,70.79,44931.0,68.0838,68.1223,68.0453,68.1127,44931.0
2024-05-21 13:35:00,70.78,70.81,70.75,70.78,9156.0,68.1031,68.1319,68.0742,68.1031,9156.0
2024-05-21 13:40:00,70.78,70.85,70.77,70.83,8342.0,68.1031,68.1704,68.0934,68.1512,8342.0
2024-05-21 13:45:00,70.83,70.84,70.8,70.8,4652.0,68.1512,68.1608,68.1223,68.1223,4652.0
2024-05-21 13:50:00,70.79,70.79,70.64,70.7,17271.0,68.1127,68.1127,67.9684,68.0261,17271.0
2024-05-21 13:55:00,70.69,70.71,70.64,70.67,9667.0,68.0165,68.0357,67.9684,67.9972,9667.0
2024-05-21 14:00:00,70.66,70.69,70.65,70.67,6519.0,67.9876,68.0165,67.978,67.9972,6519.0
2024-05-21 14:05:00,70.66,70.7,70.64,70.67,7860.0,67.9876,68.0261,67.9684,67.9972,7860.0
2024-05-21 14:10:00,70.67,70.69,70.64,70.66,10489.0,67.9972,68.0165,67.9684,67.9876,10489.0
2024-05-21 14:15:00,70.66,70.66,70.6,70.62,13207.0,67.9876,67.9876,67.9299,67.9491,13207.0
2024-05-21 14:20:00,70.62,70.67,70.57,70.61,14231.0,67.9491,67.9972,67.901,67.9395,14231.0
2024-05-21 14:25:00,70.61,70.66,70.6,70.64,6986.0,67.9395,67.9876,67.9299,67.9684,6986.0
2024-05-21 14:30:00,70.64,70.68,70.62,70.63,9748.0,67.9684,68.0068,67.9491,67.9587,9748.0
2024-05-21 14:35:00,70.64,70.68,70.59,70.59,9998.0,67.9684,68.0068,67.9202,67.9202,9998.0
2024-05-21 14:40:00,70.6,70.6,70.52,70.53,11344.0,67.9299,67.9299,67.8529,67.8625,11344.0
2024-05-21 14:45:00,70.53,70.56,70.52,70.56,12671.0,67.8625,67.8914,67.8529,67.8914,12671.0
2024-05-21 14:50:00,70.55,70.58,70.55,70.56,8487.0,67.8818,67.9106,67.8818,67.8914,8487.0
2024-05-21 14:55:00,70.57,70.61,70.57,70.6,8523.0,67.901,67.9395,67.901,67.9299,8523.0
2024-05-21 15:00:00,70.61,70.62,70.53,70.55,13682.0,67.9395,67.9491,67.8625,67.8818,13682.0
2024-05-21 15:05:00,70.55,70.57,70.5,70.52,75263.0,67.8818,67.901,67.8336,67.8529,75263.0
2024-05-21 15:10:00,70.54,70.55,70.48,70.52,22939.0,67.8721,67.8818,67.8144,67.8529,22939.0
2024-05-21 15:15:00,70.52,70.66,70.51,70.62,14439.0,67.8529,67.9876,67.8433,67.9491,14439.0
2024-05-21 15:20:00,70.61,70.7,70.6,70.68,21692.0,67.9395,68.0261,67.9299,68.0068,21692.0
2024-05-21 15:25:00,70.68,70.7,70.65,70.69,14603.0,68.0068,68.0261,67.978,68.0165,14603.0
2024-05-21 15:30:00,70.68,70.73,70.67,70.68,21264.0,68.0068,68.0549,67.9972,68.0068,21264.0
2024-05-21 15:35:00,70.69,70.74,70.65,70.66,27629.0,68.0165,68.0646,67.978,67.9876,27629.0
2024-05-21 15:40:00,70.66,70.66,70.57,70.58,29043.0,67.9876,67.9876,67.901,67.9106,29043.0
2024-05-21 15:45:00,70.58,70.58,70.5,70.52,55432.0,67.9106,67.9106,67.8336,67.8529,55432.0
2024-05-21 15:50:00,70.52,70.6,70.5,70.56,102026.0,67.8529,67.9299,67.8336,67.8914,102026.0
2024-05-21 15:55:00,70.56,70.66,70.5,70.63,247036.0,67.8914,67.9876,67.8336,67.9587,247036.0
2024-05-22 09:30:00,70.38,70.45,70.2,70.36,47299.0,67.7182,67.7855,67.545,67.6989,47299.0
2024-05-22 09:35:00,70.34,70.37,70.26,70.35,11431.0,67.6797,67.7086,67.6027,67.6893,11431.0
2024-05-22 09:40:00,70.37,70.39,70.26,70.3,17055.0,67.7086,67.7278,67.6027,67.6412,17055.0
2024-05-22 09:45:00,70.3,70.3,70.22,70.22,12154.0,67.6412,67.6412,67.5642,67.5642,12154.0
2024-05-22 09:50:00,70.24,70.28,70.19,70.25,13318.0,67.5835,67.622,67.5354,67.5931,13318.0
2024-05-22 09:55:00,70.24,70.33,70.17,70.29,13731.0,67.5835,67.6701,67.5161,67.6316,13731.0
2024-05-22 10:00:00,70.32,70.45,70.3,70.41,14453.0,67.6605,67.7855,67.6412,67.7471,14453.0
2024-05-22 10:05:00,70.41,70.43,70.11,70.14,15475.0,67.7471,67.7663,67.4584,67.4873,15475.0
2024-05-22 10:10:00,70.15,70.2,70.15,70.17,6880.0,67.4969,67.545,67.4969,67.5161,6880.0
2024-05-22 10:15:00,70.18,70.21,70.17,70.18,6627.0,67.5257,67.5546,67.5161,67.5257,6627.0
2024-05-22 10:20:00,70.19,70.2,70.09,70.1,7067.0,67.5354,67.545,67.4392,67.4488,7067.0
2024-05-22 10:25:00,70.1,70.25,70.09,70.25,20567.0,67.4488,67.5931,67.4392,67.5931,20567.0
2024-05-22 10:30:00,70.25,70.25,70.14,70.16,18859.0,67.5931,67.5931,67.4873,67.5065,18859.0
2024-05-22 10:35:00,70.14,70.17,70.04,70.04,24831.0,67.4873,67.5161,67.391,67.391,24831.0
2024-05-22 10:40:00,70.03,70.06,69.98,70.0,18227.0,67.3814,67.4103,67.3333,67.3526,18227.0
2024-05-22 10:45:00,69.98,70.02,69.96,69.99,19143.0,67.3333,67.3718,67.3141,67.3429,19143.0
2024-05-22 10:50:00,69.99,70.1,69.99,70.08,9663.0,67.3429,67.4488,67.3429,67.4295,9663.0
2024-05-22 10:55:00,70.1,70.25,70.08,70.14,34192.0,67.4488,67.5931,67.4295,67.4873,34192.0
2024-05-22 11:00:00,70.14,70.17,70.08,70.09,7943.0,67.4873,67.5161,67.4295,67.4392,7943.0
2024-05-22 11:05:00,70.1,70.11,69.99,70.05,18823.0,67.4488,67.4584,67.3429,67.4007,18823.0
2024-05-22 11:10:00,70.06,70.09,70.02,70.07,6797.0,67.4103,67.4392,67.3718,67.4199,6797.0
2024-05-22 11:15:00,70.08,70.13,70.04,70.12,8676.0,67.4295,67.4776,67.391,67.468,8676.0
2024-05-22 11:20:00,70.12,70.12,70.04,70.04,7981.0,67.468,67.468,67.391,67.391,7981.0
2024-05-22 11:25:00,70.05,70.07,69.97,69.98,7970.0,67.4007,67.4199,67.3237,67.3333,7970.0
2024-05-22 11:30:00,69.98,69.98,69.92,69.96,11690.0,67.3333,67.3333,67.2756,67.3141,11690.0
2024-05-22 11:35:00,69.97,69.97,69.9,69.9,9351.0,67.3237,67.3237,67.2563,67.2563,9351.0
2024-05-22 11:40:00,69.9,69.98,69.9,69.97,9766.0,67.2563,67.3333,67.2563,67.3237,9766.0
2024-05-22 11:45:00,69.96,70.02,69.95,70.02,8208.0,67.3141,67.3718,67.3044,67.3718,8208.0
2024-05-22 11:50:00,70.01,70.08,69.98,69.99,9819.0,67.3622,67.4295,67.3333,67.3429,9819.0
2024-05-22 11:55:00,69.98,70.0,69.92,69.95,7570.0,67.3333,67.3526,67.2756,67.3044,7570.0
2024-05-22 12:00:00,69.96,70.0,69.92,69.92,21326.0,67.3141,67.3526,67.2756,67.2756,21326.0
2024-05-22 12:05:00,69.91,69.92,69.83,69.88,36718.0,67.266,67.2756,67.189,67.2371,36718.0
2024-05-22 12:10:00,69.89,69.97,69.86,69.88,15354.0,67.2467,67.3237,67.2179,67.2371,15354.0
2024-05-22 12:15:00,69.86,69.89,69.81,69.83,5128.0,67.2179,67.2467,67.1697,67.189,5128.0
2024-05-22 12:20:00,69.84,69.88,69.82,69.87,5488.0,67.1986,67.2371,67.1794,67.2275,5488.0
2024-05-22 12:25:00,69.86,69.88,69.84,69.86,6458.0,67.2179,67.2371,67.1986,67.2179,6458.0
2024-05-22 12:30:00,69.87,69.87,69.74,69.75,13956.0,67.2275,67.2275,67.1024,67.112,13956.0
2024-05-22 12:35:00,69.75,69.76,69.67,69.68,6572.0,67.112,67.1216,67.035,67.0447,6572.0
2024-05-22 12:40:00,69.69,69.77,69.68,69.75,13508.0,67.0543,67.1313,67.0447,67.112,13508.0
2024-05-22 12:45:00,69.77,69.9,69.77,69.88,7353.0,67.1313,67.2563,67.1313,67.2371,7353.0
2024-05-22 12:50:00,69.88,69.89,69.84,69.87,7399.0,67.2371,67.2467,67.1986,67.2275,7399.0
2024-05-22 12:55:00,69.87,69.95,69.87,69.93,9942.0,67.2275,67.3044,67.2275,67.2852,9942.0
2024-05-22 13:00:00,69.94,70.05,69.94,70.05,4581.0,67.2948,67.4007,67.2948,67.4007,4581.0
2024-05-22 13:05:00,70.05,70.14,70.05,70.13,4555.0,67.4007,67.4873,67.4007,67.4776,4555.0
2024-05-22 13:10:00,70.14,70.19,70.12,70.17,6222.0,67.4873,67.5354,67.468,67.5161,6222.0
2024-05-22 13:15:00,70.18,70.19,70.15,70.16,4694.0,67.5257,67.5354,67.4969,67.5065,4694.0
2024-05-22 13:20:00,70.16,70.19,70.15,70.17,7381.0,67.5065,67.5354,67.4969,67.5161,7381.0
2024-05-22 13:25:00,70.17,70.22,70.17,70.22,4926.0,67.5161,67.5642,67.5161,67.5642,4926.0
2024-05-22 13:30:00,70.21,70.22,70.14,70.16,18579.0,67.5546,67.5642,67.4873,67.5065,18579.0
2024-05-22 13:35:00,70.16,70.16,70.09,70.13,7727.0,67.5065,67.5065,67.4392,67.4776,7727.0
2024-05-22 13:40:00,70.13,70.19,70.12,70.18,4340.0,67.4776,67.5354,67.468,67.5257,4340.0
2024-05-22 13:45:00,70.19,70.22,70.14,70.21,5444.0,67.5354,67.5642,67.4873,67.5546,5444.0
2024-05-22 13:50:00,70.21,70.26,70.21,70.25,6614.0,67.5546,67.6027,67.5546,67.5931,6614.0
2024-05-22 13:55:00,70.25,70.26,70.22,70.23,6777.0,67.5931,67.6027,67.5642,67.5739,6777.0
2024-05-22 14:00:00,70.23,70.23,70.17,70.19,4782.0,67.5739,67.5739,67.5161,67.5354,4782.0
2024-05-22 14:05:00,70.18,70.22,70.16,70.22,3314.0,67.5257,67.5642,67.5065,67.5642,3314.0
2024-05-22 14:10:00,70.2,70.27,70.19,70.27,6605.0,67.545,67.6123,67.5354,67.6123,6605.0
2024-05-22 14:15:00,70.27,70.3,70.25,70.28,13359.0,67.6123,67.6412,67.5931,67.622,13359.0
2024-05-22 14:20:00,70.28,70.3,70.25,70.26,6383.0,67.622,67.6412,67.5931,67.6027,6383.0
2024-05-22 14:25:00,70.27,70.27,70.22,70.22,5889.0,67.6123,67.6123,67.5642,67.5642,5889.0
2024-05-22 14:30:00,70.23,70.31,70.19,70.3,10034.0,67.5739,67.6508,67.5354,67.6412,10034.0
2024-05-22 14:35:00,70.29,70.29,70.25,70.28,4158.0,67.6316,67.6316,67.5931,67.622,4158.0
2024-05-22 14:40:00,70.28,70.28,70.19,70.2,6167.0,67.622,67.622,67.5354,67.545,6167.0
2024-05-22 14:45:00,70.2,70.27,70.2,70.27,6405.0,67.545,67.6123,67.545,67.6123,6405.0
2024-05-22 14:50:00,70.28,70.33,70.25,70.33,7329.0,67.622,67.6701,67.5931,67.6701,7329.0
2024-05-22 14:55:00,70.34,70.44,70.33,70.43,10033.0,67.6797,67.7759,67.6701,67.7663,10033.0
2024-05-22 15:00:00,70.42,70.42,70.37,70.38,7215.0,67.7567,67.7567,67.7086,67.7182,7215.0
2024-05-22 15:05:00,70.37,70.43,70.36,70.42,9045.0,67.7086,67.7663,67.6989,67.7567,9045.0
2024-05-22 15:10:00,70.43,70.44,70.38,70.43,10808.0,67.7663,67.7759,67.7182,67.7663,10808.0
2024-05-22 15:15:00,70.44,70.45,70.4,70.42,11837.0,67.7759,67.7855,67.7374,67.7567,11837.0
2024-05-22 15:20:00,70.42,70.43,70.37,70.43,8327.0,67.7567,67.7663,67.7086,67.7663,8327.0
2024-05-22 15:25:00,70.42,70.43,70.35,70.38,10228.0,67.7567,67.7663,67.6893,67.7182,10228.0
2024-05-22 15:30:00,70.37,70.39,70.31,70.35,24984.0,67.7086,67.7278,67.6508,67.6893,24984.0
2024-05-22 15:35:00,70.34,70.35,70.29,70.34,16884.0,67.6797,67.6893,67.6316,67.6797,16884.0
2024-05-22 15:40:00,70.34,70.36,70.23,70.26,24064.0,67.6797,67.6989,67.5739,67.6027,24064.0
2024-05-22 15:45:00,70.26,70.29,70.22,70.26,24707.0,67.6027,67.6316,67.5642,67.6027,24707.0
2024-05-22 15:50:00,70.25,70.29,70.17,70.17,64086.0,67.5931,67.6316,67.5161,67.5161,64086.0
2024-05-22 15:55:00,70.18,70.36,70.12,70.35,440213.0,67.5257,67.6989,67.468,67.6893,440213.0
2024-05-23 09:30:00,70.01,70.01,69.24,69.31,51242.0,67.3622,67.3622,66.6213,66.6887,51242.0
2024-05-23 09:35:00,69.34,69.34,69.08,69.3,44149.0,66.7175,66.7175,66.4674,66.679,44149.0
2024-05-23 09:40:00,69.31,69.6,69.31,69.54,12794.0,66.6887,66.9677,66.6887,66.91,12794.0
2024-05-23 09:45:00,69.52,69.66,69.49,69.64,15485.0,66.8907,67.0254,66.8618,67.0062,15485.0
2024-05-23 09:50:00,69.67,69.86,69.67,69.81,15284.0,67.035,67.2179,67.035,67.1697,15284.0
2024-05-23 09:55:00,69.8,69.81,69.7,69.8,9051.0,67.1601,67.1697,67.0639,67.1601,9051.0
2024-05-23 10:00:00,69.75,69.89,69.69,69.7,22769.0,67.112,67.2467,67.0543,67.0639,22769.0
2024-05-23 10:05:00,69.7,69.71,69.63,69.64,10588.0,67.0639,67.0735,66.9966,67.0062,10588.0
2024-05-23 10:10:00,69.64,69.73,69.63,69.63,11253.0,67.0062,67.0928,66.9966,66.9966,11253.0
2024-05-23 10:15:00,69.63,69.64,69.44,69.44,14251.0,66.9966,67.0062,66.8137,66.8137,14251.0
2024-05-23 10:20:00,69.44,69.53,69.38,69.51,27566.0,66.8137,66.9003,66.756,66.8811,27566.0
2024-05-23 10:25:00,69.52,69.63,69.52,69.63,9311.0,66.8907,66.9966,66.8907,66.9966,9311.0
2024-05-23 10:30:00,69.61,69.64,69.53,69.55,10992.0,66.9773,67.0062,66.9003,66.9196,10992.0
2024-05-23 10:35:00,69.55,69.67,69.54,69.67,17203.0,66.9196,67.035,66.91,67.035,17203.0
2024-05-23 10:40:00,69.68,69.7,69.66,69.66,10834.0,67.0447,67.0639,67.0254,67.0254,10834.0
2024-05-23 10:45:00,69.66,69.71,69.59,69.59,16598.0,67.0254,67.0735,66.9581,66.9581,16598.0
2024-05-23 10:50:00,69.59,69.6,69.56,69.58,8840.0,66.9581,66.9677,66.9292,66.9484,8840.0
2024-05-23 10:55:00,69.57,69.61,69.54,69.59,25919.0,66.9388,66.9773,66.91,66.9581,25919.0
2024-05-23 11:00:00,69.61,69.71,69.6,69.68,9619.0,66.9773,67.0735,66.9677,67.0447,9619.0
2024-05-23 11:05:00,69.67,69.67,69.55,69.56,12412.0,67.035,67.035,66.9196,66.9292,12412.0
2024-05-23 11:10:00,69.55,69.61,69.52,69.6,12933.0,66.9196,66.9773,66.8907,66.9677,12933.0
2024-05-23 11:15:00,69.61,69.63,69.57,69.57,9576.0,66.9773,66.9966,66.9388,66.9388,9576.0
2024-05-23 11:20:00,69.57,69.57,69.41,69.44,19056.0,66.9388,66.9388,66.7849,66.8137,19056.0
2024-05-23 11:25:00,69.44,69.45,69.36,69.36,9111.0,66.8137,66.8234,66.7368,66.7368,9111.0
2024-05-23 11:30:00,69.37,69.37,69.26,69.26,12163.0,66.7464,66.7464,66.6405,66.6405,12163.0
2024-05-23 11:35:00,69.25,69.29,69.23,69.28,12919.0,66.6309,66.6694,66.6117,66.6598,12919.0
2024-05-23 11:40:00,69.29,69.35,69.28,69.34,15190.0,66.6694,66.7271,66.6598,66.7175,15190.0
2024-05-23 11:45:00,69.34,69.37,69.33,69.33,5657.0,66.7175,66.7464,66.7079,66.7079,5657.0
2024-05-23 11:50:00,69.32,69.34,69.31,69.33,11472.0,66.6983,66.7175,66.6887,66.7079,11472.0
2024-05-23 11:55:00,69.34,69.34,69.3,69.32,11798.0,66.7175,66.7175,66.679,66.6983,11798.0
2024-05-23 12:00:00,69.31,69.34,69.28,69.31,7655.0,66.6887,66.7175,66.6598,66.6887,7655.0
2024-05-23 12:05:00,69.3,69.34,69.29,69.3,15047.0,66.679,66.7175,66.6694,66.679,15047.0
2024-05-23 12:10:00,69.3,69.33,69.29,69.31,6016.0,66.679,66.7079,66.6694,66.6887,6016.0
2024-05-23 12:15:00,69.3,69.31,69.23,69.25,18876.0,66.679,66.6887,66.6117,66.6309,18876.0
2024-05-23 12:20:00,69.24,69.24,69.21,69.24,9100.0,66.6213,66.6213,66.5924,66.6213,9100.0
2024-05-23 12:25:00,69.23,69.26,69.2,69.26,14086.0,66.6117,66.6405,66.5828,66.6405,14086.0
2024-05-23 12:30:00,69.26,69.32,69.25,69.3,8891.0,66.6405,66.6983,66.6309,66.679,8891.0
2024-05-23 12:35:00,69.29,69.37,69.28,69.36,5660.0,66.6694,66.7464,66.6598,66.7368,5660.0
2024-05-23 12:40:00,69.36,69.36,69.28,69.31,5814.0,66.7368,66.7368,66.6598,66.6887,5814.0
2024-05-23 12:45:00,69.31,69.34,69.25,69.27,10503.0,66.6887,66.7175,66.6309,66.6502,10503.0
2024-05-23 12:50:00,69.25,69.26,69.18,69.22,24455.0,66.6309,66.6405,66.5636,66.6021,24455.0
2024-05-23 12:55:00,69.2,69.23,69.17,69.18,8172.0,66.5828,66.6117,66.5539,66.5636,8172.0
2024-05-23 13:00:00,69.17,69.21,69.17,69.18,3323.0,66.5539,66.5924,66.5539,66.5636,3323.0
2024-05-23 13:05:00,69.17,69.19,69.15,69.16,7094.0,66.5539,66.5732,66.5347,66.5443,7094.0
2024-05-23 13:10:00,69.16,69.18,69.13,69.17,5433.0,66.5443,66.5636,66.5155,66.5539,5433.0
2024-05-23 13:15:00,69.18,69.24,69.17,69.19,12377.0,66.5636,66.6213,66.5539,66.5732,12377.0
2024-05-23 13:20:00,69.18,69.19,69.14,69.17,7922.0,66.5636,66.5732,66.5251,66.5539,7922.0
2024-05-23 13:25:00,69.16,69.16,69.12,69.15,6182.0,66.5443,66.5443,66.5058,66.5347,6182.0
2024-05-23 13:30:00,69.14,69.16,69.08,69.09,6445.0,66.5251,66.5443,66.4674,66.477,6445.0
2024-05-23 13:35:00,69.08,69.13,69.04,69.12,14752.0,66.4674,66.5155,66.4289,66.5058,14752.0
2024-05-23 13:40:00,69.13,69.3,69.13,69.24,15253.0,66.5155,66.679,66.5155,66.6213,15253.0
2024-05-23 13:45:00,69.24,69.25,69.17,69.17,11749.0,66.6213,66.6309,66.5539,66.5539,11749.0
2024-05-23 13:50:00,69.17,69.18,69.11,69.12,11123.0,66.5539,66.5636,66.4962,66.5058,11123.0
2024-05-23 13:55:00,69.12,69.13,69.07,69.08,12332.0,66.5058,66.5155,66.4577,66.4674,12332.0
2024-05-23 14:00:00,69.09,69.09,68.97,68.98,12446.0,66.477,66.477,66.3615,66.3711,12446.0
2024-05-23 14:05:00,68.97,69.0,68.95,68.98,9238.0,66.3615,66.3904,66.3423,66.3711,9238.0
2024-05-23 14:10:00,68.98,69.13,68.97,69.1,13008.0,66.3711,66.5155,66.3615,66.4866,13008.0
2024-05-23 14:15:00,69.1,69.1,69.07,69.09,15390.0,66.4866,66.4866,66.4577,66.477,15390.0
2024-05-23 14:20:00,69.09,69.09,69.01,69.05,39367.0,66.477,66.477,66.4,66.4385,39367.0
2024-05-23 14:25:00,69.05,69.07,68.97,68.98,159156.0,66.4385,66.4577,66.3615,66.3711,159156.0
2024-05-23 14:30:00,68.98,69.1,68.97,69.09,65418.0,66.3711,66.4866,66.3615,66.477,65418.0
2024-05-23 14:35:00,69.09,69.21,69.06,69.21,12676.0,66.477,66.5924,66.4481,66.5924,12676.0
2024-05-23 14:40:00,69.21,69.28,69.19,69.25,17938.0,66.5924,66.6598,66.5732,66.6309,17938.0
2024-05-23 14:45:00,69.26,69.26,69.18,69.19,15785.0,66.6405,66.6405,66.5636,66.5732,15785.0
2024-05-23 14:50:00,69.2,69.2,69.06,69.09,20778.0,66.5828,66.5828,66.4481,66.477,20778.0
2024-05-23 14:55:00,69.09,69.1,69.04,69.05,10780.0,66.477,66.4866,66.4289,66.4385,10780.0
2024-05-23 15:00:00,69.05,69.05,68.99,69.03,12335.0,66.4385,66.4385,66.3808,66.4192,12335.0
2024-05-23 15:05:00,69.03,69.17,69.02,69.1,38442.0,66.4192,66.5539,66.4096,66.4866,38442.0
2024-05-23 15:10:00,69.12,69.16,69.1,69.1,10188.0,66.5058,66.5443,66.4866,66.4866,10188.0
2024-05-23 15:15:00,69.1,69.16,69.09,69.11,18470.0,66.4866,66.5443,66.477,66.4962,18470.0
2024-05-23 15:20:00,69.11,69.12,68.99,69.01,43363.0,66.4962,66.5058,66.3808,66.4,43363.0
2024-05-23 15:25:00,69.01,69.05,69.0,69.01,12406.0,66.4,66.4385,66.3904,66.4,12406.0
2024-05-23 15:30:00,69.01,69.05,68.99,69.0,28495.0,66.4,66.4385,66.3808,66.3904,28495.0
2024-05-23 15:35:00,69.0,69.03,68.98,68.98,17398.0,66.3904,66.4192,66.3711,66.3711,17398.0
2024-05-23 15:40:00,68.99,69.02,68.91,68.97,37329.0,66.3808,66.4096,66.3038,66.3615,37329.0
2024-05-23 15:45:00,68.96,68.96,68.85,68.92,44571.0,66.3519,66.3519,66.2461,66.3134,44571.0
2024-05-23 15:50:00,68.92,69.01,68.88,69.01,97718.0,66.3134,66.4,66.2749,66.4,97718.0
2024-05-23 15:55:00,69.01,69.1,68.95,69.1,354921.0,66.4,66.4866,66.3423,66.4866,354921.0
2024-05-24 09:30:00,69.29,69.42,69.14,69.15,41437.0,66.6694,66.7945,66.5251,66.5347,41437.0
2024-05-24 09:35:00,69.17,69.39,69.13,69.34,5424.0,66.5539,66.7656,66.5155,66.7175,5424.0
2024-05-24 09:40:00,69.32,69.33,69.15,69.26,7576.0,66.6983,66.7079,66.5347,66.6405,7576.0
2024-05-24 09:45:00,69.25,69.39,69.25,69.34,7919.0,66.6309,66.7656,66.6309,66.7175,7919.0
2024-05-24 09:50:00,69.32,69.37,69.25,69.26,16710.0,66.6983,66.7464,66.6309,66.6405,16710.0
2024-05-24 09:55:00,69.25,69.28,69.2,69.2,35486.0,66.6309,66.6598,66.5828,66.5828,35486.0
2024-05-24 10:00:00,69.21,69.28,69.13,69.13,18271.0,66.5924,66.6598,66.5155,66.5155,18271.0
2024-05-24 10:05:00,69.13,69.22,69.13,69.15,14819.0,66.5155,66.6021,66.5155,66.5347,14819.0
2024-05-24 10:10:00,69.15,69.25,69.07,69.07,12266.0,66.5347,66.6309,66.4577,66.4577,12266.0
2024-05-24 10:15:00,69.07,69.08,68.89,68.89,11946.0,66.4577,66.4674,66.2845,66.2845,11946.0
2024-05-24 10:20:00,68.88,68.89,68.84,68.85,10216.0,66.2749,66.2845,66.2364,66.2461,10216.0
2024-05-24 10:25:00,68.86,68.9,68.81,68.84,15972.0,66.2557,66.2942,66.2076,66.2364,15972.0
2024-05-24 10:30:00,68.84,68.84,68.74,68.81,74677.0,66.2364,66.2364,66.1402,66.2076,74677.0
2024-05-24 10:35:00,68.81,68.83,68.67,68.69,19801.0,66.2076,66.2268,66.0729,66.0921,19801.0
2024-05-24 10:40:00,68.67,68.68,68.53,68.6,59517.0,66.0729,66.0825,65.9382,66.0055,59517.0
2024-05-24 10:45:00,68.59,68.61,68.55,68.57,18147.0,65.9959,66.0151,65.9574,65.9766,18147.0
2024-05-24 10:50:00,68.56,68.78,68.56,68.68,18442.0,65.967,66.1787,65.967,66.0825,18442.0
2024-05-24 10:55:00,68.69,68.73,68.66,68.73,21989.0,66.0921,66.1306,66.0632,66.1306,21989.0
2024-05-24 11:00:00,68.74,68.84,68.68,68.83,13646.0,66.1402,66.2364,66.0825,66.2268,13646.0
2024-05-24 11:05:00,68.84,68.88,68.82,68.86,8662.0,66.2364,66.2749,66.2172,66.2557,8662.0
2024-05-24 11:10:00,68.87,68.88,68.84,68.86,14318.0,66.2653,66.2749,66.2364,66.2557,14318.0
2024-05-24 11:15:00,68.85,68.85,68.79,68.79,20923.0,66.2461,66.2461,66.1883,66.1883,20923.0
2024-05-24 11:20:00,68.78,68.78,68.69,68.7,13608.0,66.1787,66.1787,66.0921,66.1017,13608.0
2024-05-24 11:25:00,68.7,68.72,68.67,68.7,14353.0,66.1017,66.121,66.0729,66.1017,14353.0
2024-05-24 11:30:00,68.7,68.79,68.69,68.79,10994.0,66.1017,66.1883,66.0921,66.1883,10994.0
2024-05-24 11:35:00,68.79,68.83,68.72,68.74,15951.0,66.1883,66.2268,66.121,66.1402,15951.0
2024-05-24 11:40:00,68.74,68.74,68.69,68.69,9774.0,66.1402,66.1402,66.0921,66.0921,9774.0
2024-05-24 11:45:00,68.69,68.7,68.64,68.67,9392.0,66.0921,66.1017,66.044,66.0729,9392.0
2024-05-24 11:50:00,68.68,68.69,68.63,68.65,10698.0,66.0825,66.0921,66.0344,66.0536,10698.0
2024-05-24 11:55:00,68.64,68.73,68.63,68.7,10847.0,66.044,66.1306,66.0344,66.1017,10847.0
2024-05-24 12:00:00,68.7,68.7,68.67,68.68,6330.0,66.1017,66.1017,66.0729,66.0825,6330.0
2024-05-24 12:05:00,68.68,68.75,68.68,68.73,13611.0,66.0825,66.1498,66.0825,66.1306,13611.0
2024-05-24 12:10:00,68.74,68.75,68.71,68.72,4677.0,66.1402,66.1498,66.1113,66.121,4677.0
2024-05-24 12:15:00,68.72,68.72,68.64,68.68,9751.0,66.121,66.121,66.044,66.0825,9751.0
2024-05-24 12:20:00,68.69,68.7,68.67,68.67,5012.0,66.0921,66.1017,66.0729,66.0729,5012.0
2024-05-24 12:25:00,68.67,68.7,68.65,68.65,7843.0,66.0729,66.1017,66.0536,66.0536,7843.0
2024-05-24 12:30:00,68.65,68.67,68.6,68.61,10800.0,66.0536,66.0729,66.0055,66.0151,10800.0
2024-05-24 12:35:00,68.61,68.64,68.6,68.62,11572.0,66.0151,66.044,66.0055,66.0248,11572.0
2024-05-24 12:40:00,68.62,68.65,68.59,68.6,6437.0,66.0248,66.0536,65.9959,66.0055,6437.0
2024-05-24 12:45:00,68.6,68.63,68.6,68.62,8429.0,66.0055,66.0344,66.0055,66.0248,8429.0
2024-05-24 12:50:00,68.63,68.64,68.62,68.63,6804.0,66.0344,66.044,66.0248,66.0344,6804.0
2024-05-24 12:55:00,68.63,68.68,68.62,68.63,10828.0,66.0344,66.0825,66.0248,66.0344,10828.0
2024-05-24 13:00:00,68.63,68.68,68.63,68.67,11654.0,66.0344,66.0825,66.0344,66.0729,11654.0
2024-05-24 13:05:00,68.66,68.67,68.63,68.67,16333.0,66.0632,66.0729,66.0344,66.0729,16333.0
2024-05-24 13:10:00,68.67,68.76,68.66,68.75,11595.0,66.0729,66.1595,66.0632,66.1498,11595.0
2024-05-24 13:15:00,68.76,68.83,68.75,68.78,15366.0,66.1595,66.2268,66.1498,66.1787,15366.0
2024-05-24 13:20:00,68.78,68.79,68.69,68.69,18468.0,66.1787,66.1883,66.0921,66.0921,18468.0
2024-05-24 13:25:00,68.69,68.71,68.63,68.63,18250.0,66.0921,66.1113,66.0344,66.0344,18250.0
2024-05-24 13:30:00,68.62,68.63,68.53,68.56,23644.0,66.0248,66.0344,65.9382,65.967,23644.0
2024-05-24 13:35:00,68.56,68.63,68.54,68.61,28844.0,65.967,66.0344,65.9478,66.0151,28844.0
2024-05-24 13:40:00,68.6,68.62,68.58,68.61,11083.0,66.0055,66.0248,65.9863,66.0151,11083.0
2024-05-24 13:45:00,68.61,68.65,68.61,68.63,16745.0,66.0151,66.0536,66.0151,66.0344,16745.0
2024-05-24 13:50:00,68.63,68.65,68.6,68.63,13738.0,66.0344,66.0536,66.0055,66.0344,13738.0
2024-05-24 13:55:00,68.63,68.64,68.56,68.56,16608.0,66.0344,66.044,65.967,65.967,16608.0
2024-05-24 14:00:00,68.56,68.63,68.56,68.63,11762.0,65.967,66.0344,65.967,66.0344,11762.0
2024-05-24 14:05:00,68.63,68.64,68.61,68.63,11148.0,66.0344,66.044,66.0151,66.0344,11148.0
2024-05-24 14:10:00,68.63,68.63,68.56,68.56,15114.0,66.0344,66.0344,65.967,65.967,15114.0
2024-05-24 14:15:00,68.56,68.57,68.5,68.51,16912.0,65.967,65.9766,65.9093,65.9189,16912.0
2024-05-24 14:20:00,68.5,68.5,68.42,68.42,22869.0,65.9093,65.9093,65.8323,65.8323,22869.0
2024-05-24 14:25:00,68.42,68.46,68.41,68.43,14042.0,65.8323,65.8708,65.8227,65.8419,14042.0
2024-05-24 14:30:00,68.44,68.49,68.43,68.46,14328.0,65.8516,65.8997,65.8419,65.8708,14328.0
2024-05-24 14:35:00,68.46,68.54,68.45,68.53,16120.0,65.8708,65.9478,65.8612,65.9382,16120.0
2024-05-24 14:40:00,68.53,68.54,68.5,68.52,25722.0,65.9382,65.9478,65.9093,65.9285,25722.0
2024-05-24 14:45:00,68.52,68.55,68.52,68.54,17411.0,65.9285,65.9574,65.9285,65.9478,17411.0
2024-05-24 14:50:00,68.55,68.55,68.44,68.44,19186.0,65.9574,65.9574,65.8516,65.8516,19186.0
2024-05-24 14:55:00,68.44,68.44,68.39,68.4,22741.0,65.8516,65.8516,65.8034,65.8131,22741.0
2024-05-24 15:00:00,68.4,68.41,68.38,68.39,18182.0,65.8131,65.8227,65.7938,65.8034,18182.0
2024-05-24 15:05:00,68.39,68.41,68.37,68.39,23632.0,65.8034,65.8227,65.7842,65.8034,23632.0
2024-05-24 15:10:00,68.39,68.44,68.39,68.42,15965.0,65.8034,65.8516,65.8034,65.8323,15965.0
2024-05-24 15:15:00,68.42,68.42,68.37,68.38,43406.0,65.8323,65.8323,65.7842,65.7938,43406.0
2024-05-24 15:20:00,68.39,68.4,68.33,68.35,55853.0,65.8034,65.8131,65.7457,65.765,55853.0
2024-05-24 15:25:00,68.35,68.37,68.32,68.34,43197.0,65.765,65.7842,65.7361,65.7553,43197.0
2024-05-24 15:30:00,68.34,68.39,68.3,68.36,63072.0,65.7553,65.8034,65.7169,65.7746,63072.0
2024-05-24 15:35:00,68.36,68.4,68.35,68.37,39218.0,65.7746,65.8131,65.765,65.7842,39218.0
2024-05-24 15:40:00,68.38,68.41,68.33,68.33,36084.0,65.7938,65.8227,65.7457,65.7457,36084.0
2024-05-24 15:45:00,68.33,68.36,68.29,68.29,69089.0,65.7457,65.7746,65.7072,65.7072,69089.0
2024-05-24 15:50:00,68.28,68.35,68.23,68.34,102931.0,65.6976,65.765,65.6495,65.7553,102931.0
2024-05-24 15:55:00,68.34,68.37,68.2,68.31,356131.0,65.7553,65.7842,65.6206,65.7265,356131.0
2024-05-28 09:30:00,67.72,67.99,67.01,67.16,166742.0,65.1588,65.4186,64.4756,64.62,166742.0
2024-05-28 09:35:00,67.16,67.53,67.08,67.08,77343.0,64.62,64.976,64.543,64.543,77343.0
2024-05-28 09:40:00,67.09,67.26,67.02,67.26,74506.0,64.5526,64.7162,64.4853,64.7162,74506.0
2024-05-28 09:45:00,67.27,67.58,67.15,67.42,49349.0,64.7258,65.0241,64.6103,64.8701,49349.0
2024-05-28 09:50:00,67.41,67.45,67.2,67.26,91209.0,64.8605,64.899,64.6585,64.7162,91209.0
2024-05-28 09:55:00,67.23,67.25,66.91,67.2,58729.0,64.6873,64.7066,64.3794,64.6585,58729.0
2024-05-28 10:00:00,67.18,67.32,66.97,66.99,51404.0,64.6392,64.7739,64.4372,64.4564,51404.0
2024-05-28 10:05:00,66.96,67.04,66.82,66.85,104129.0,64.4275,64.5045,64.2928,64.3217,104129.0
2024-05-28 10:10:00,66.86,66.99,66.73,66.92,52355.0,64.3313,64.4564,64.2062,64.389,52355.0
2024-05-28 10:15:00,66.92,66.94,66.7,66.76,86046.0,64.389,64.4083,64.1774,64.2351,86046.0
2024-05-28 10:20:00,66.75,66.83,66.62,66.76,192987.0,64.2255,64.3024,64.1004,64.2351,192987.0
2024-05-28 10:25:00,66.77,66.86,66.73,66.78,143390.0,64.2447,64.3313,64.2062,64.2543,143390.0
2024-05-28 10:30:00,66.79,66.82,66.66,66.77,88626.0,64.264,64.2928,64.1389,64.2447,88626.0
2024-05-28 10:35:00,66.76,66.78,66.33,66.34,70315.0,64.2351,64.2543,63.8214,63.831,70315.0
2024-05-28 10:40:00,66.32,66.33,66.15,66.29,40012.0,63.8117,63.8214,63.6482,63.7829,40012.0
2024-05-28 10:45:00,66.28,66.41,66.26,66.4,45813.0,63.7733,63.8983,63.754,63.8887,45813.0
2024-05-28 10:50:00,66.38,66.44,66.18,66.2,157614.0,63.8695,63.9272,63.677,63.6963,157614.0
2024-05-28 10:55:00,66.19,66.36,66.13,66.3,61535.0,63.6867,63.8502,63.6289,63.7925,61535.0
2024-05-28 11:00:00,66.28,66.51,66.27,66.42,33572.0,63.7733,63.9946,63.7636,63.908,33572.0
2024-05-28 11:05:00,66.42,66.48,66.31,66.39,25673.0,63.908,63.9657,63.8021,63.8791,25673.0
2024-05-28 11:10:00,66.38,66.53,66.38,66.41,31477.0,63.8695,64.0138,63.8695,63.8983,31477.0
2024-05-28 11:15:00,66.39,66.41,66.32,66.4,48023.0,63.8791,63.8983,63.8117,63.8887,48023.0
2024-05-28 11:20:00,66.4,66.45,66.35,66.37,58543.0,63.8887,63.9368,63.8406,63.8598,58543.0
2024-05-28 11:25:00,66.37,66.43,66.34,66.39,47148.0,63.8598,63.9176,63.831,63.8791,47148.0
2024-05-28 11:30:00,66.39,66.44,66.38,66.39,18969.0,63.8791,63.9272,63.8695,63.8791,18969.0
2024-05-28 11:35:00,66.4,66.67,66.37,66.67,18273.0,63.8887,64.1485,63.8598,64.1485,18273.0
2024-05-28 11:40:00,66.66,66.66,66.57,66.59,20805.0,64.1389,64.1389,64.0523,64.0715,20805.0
2024-05-28 11:45:00,66.59,66.64,66.54,66.54,16230.0,64.0715,64.1196,64.0234,64.0234,16230.0
2024-05-28 11:50:00,66.53,66.65,66.53,66.64,27147.0,64.0138,64.1293,64.0138,64.1196,27147.0
2024-05-28 11:55:00,66.63,66.65,66.58,66.64,17845.0,64.11,64.1293,64.0619,64.1196,17845.0
2024-05-28 12:00:00,66.65,66.69,66.61,66.63,25370.0,64.1293,64.1677,64.0908,64.11,25370.0
2024-05-28 12:05:00,66.63,66.64,66.6,66.63,16055.0,64.11,64.1196,64.0811,64.11,16055.0
2024-05-28 12:10:00,66.63,66.65,66.59,66.6,13750.0,64.11,64.1293,64.0715,64.0811,13750.0
2024-05-28 12:15:00,66.59,66.59,66.52,66.58,22175.0,64.0715,64.0715,64.0042,64.0619,22175.0
2024-05-28 12:20:00,66.58,66.62,66.56,66.6,17815.0,64.0619,64.1004,64.0427,64.0811,17815.0
2024-05-28 12:25:00,66.61,66.7,66.6,66.66,18025.0,64.0908,64.1774,64.0811,64.1389,18025.0
2024-05-28 12:30:00,66.65,66.65,66.54,66.58,21470.0,64.1293,64.1293,64.0234,64.0619,21470.0
2024-05-28 12:35:00,66.59,66.63,66.5,66.5,36932.0,64.0715,64.11,63.9849,63.9849,36932.0
2024-05-28 12:40:00,66.51,66.57,66.49,66.55,39000.0,63.9946,64.0523,63.9753,64.033,39000.0
2024-05-28 12:45:00,66.54,66.63,66.53,66.61,32985.0,64.0234,64.11,64.0138,64.0908,32985.0
2024-05-28 12:50:00,66.61,66.66,66.55,66.57,30010.0,64.0908,64.1389,64.033,64.0523,30010.0
2024-05-28 12:55:00,66.56,66.58,66.43,66.45,61437.0,64.0427,64.0619,63.9176,63.9368,61437.0
2024-05-28 13:00:00,66.44,66.48,66.4,66.47,185568.0,63.9272,63.9657,63.8887,63.9561,185568.0
2024-05-28 13:05:00,66.48,66.54,66.43,66.48,25353.0,63.9657,64.0234,63.9176,63.9657,25353.0
2024-05-28 13:10:00,66.48,66.55,66.48,66.52,21098.0,63.9657,64.033,63.9657,64.0042,21098.0
2024-05-28 13:15:00,66.52,66.54,66.45,66.47,27029.0,64.0042,64.0234,63.9368,63.9561,27029.0
2024-05-28 13:20:00,66.47,66.48,66.32,66.34,35661.0,63.9561,63.9657,63.8117,63.831,35661.0
2024-05-28 13:25:00,66.32,66.35,66.23,66.23,61283.0,63.8117,63.8406,63.7251,63.7251,61283.0
2024-05-28 13:30:00,66.23,66.38,66.23,66.34,41861.0,63.7251,63.8695,63.7251,63.831,41861.0
2024-05-28 13:35:00,66.33,66.37,66.31,66.35,24075.0,63.8214,63.8598,63.8021,63.8406,24075.0
2024-05-28 13:40:00,66.35,66.43,66.34,66.41,25436.0,63.8406,63.9176,63.831,63.8983,25436.0
2024-05-28 13:45:00,66.41,66.41,66.32,66.36,34704.0,63.8983,63.8983,63.8117,63.8502,34704.0
2024-05-28 13:50:00,66.37,66.43,66.34,66.35,75572.0,63.8598,63.9176,63.831,63.8406,75572.0
2024-05-28 13:55:00,66.35,66.4,66.34,66.37,31991.0,63.8406,63.8887,63.831,63.8598,31991.0
2024-05-28 14:00:00,66.37,66.42,66.37,66.42,27113.0,63.8598,63.908,63.8598,63.908,27113.0
2024-05-28 14:05:00,66.41,66.5,66.4,66.48,30386.0,63.8983,63.9849,63.8887,63.9657,30386.0
2024-05-28 14:10:00,66.48,66.5,66.44,66.45,25197.0,63.9657,63.9849,63.9272,63.9368,25197.0
2024-05-28 14:15:00,66.45,66.55,66.44,66.51,56869.0,63.9368,64.033,63.9272,63.9946,56869.0
2024-05-28 14:20:00,66.51,66.55,66.45,66.52,40672.0,63.9946,64.033,63.9368,64.0042,40672.0
2024-05-28 14:25:00,66.52,66.52,66.43,66.45,17113.0,64.0042,64.0042,63.9176,63.9368,17113.0
2024-05-28 14:30:00,66.47,66.56,66.46,66.52,14260.0,63.9561,64.0427,63.9464,64.0042,14260.0
2024-05-28 14:35:00,66.52,66.56,66.48,66.51,16406.0,64.0042,64.0427,63.9657,63.9946,16406.0
2024-05-28 14:40:00,66.52,66.56,66.51,66.54,16605.0,64.0042,64.0427,63.9946,64.0234,16605.0
2024-05-28 14:45:00,66.54,66.66,66.54,66.66,26595.0,64.0234,64.1389,64.0234,64.1389,26595.0
2024-05-28 14:50:00,66.65,66.69,66.62,66.65,21404.0,64.1293,64.1677,64.1004,64.1293,21404.0
2024-05-28 14:55:00,66.65,66.65,66.57,66.58,20952.0,64.1293,64.1293,64.0523,64.0619,20952.0
2024-05-28 15:00:00,66.59,66.59,66.51,66.55,18695.0,64.0715,64.0715,63.9946,64.033,18695.0
2024-05-28 15:05:00,66.55,66.57,66.51,66.52,28174.0,64.033,64.0523,63.9946,64.0042,28174.0
2024-05-28 15:10:00,66.51,66.53,66.49,66.53,30926.0,63.9946,64.0138,63.9753,64.0138,30926.0
2024-05-28 15:15:00,66.53,66.63,66.51,66.58,32776.0,64.0138,64.11,63.9946,64.0619,32776.0
2024-05-28 15:20:00,66.57,66.68,66.56,66.61,138785.0,64.0523,64.1581,64.0427,64.0908,138785.0
2024-05-28 15:25:00,66.62,66.71,66.61,66.67,61156.0,64.1004,64.187,64.0908,64.1485,61156.0
2024-05-28 15:30:00,66.67,66.72,66.62,66.71,58589.0,64.1485,64.1966,64.1004,64.187,58589.0
2024-05-28 15:35:00,66.71,66.74,66.66,66.69,56366.0,64.187,64.2159,64.1389,64.1677,56366.0
2024-05-28 15:40:00,66.68,66.75,66.67,66.73,67435.0,64.1581,64.2255,64.1485,64.2062,67435.0
2024-05-28 15:45:00,66.73,66.76,66.65,66.73,108222.0,64.2062,64.2351,64.1293,64.2062,108222.0
2024-05-28 15:50:00,66.73,66.74,66.6,66.66,187014.0,64.2062,64.2159,64.0811,64.1389,187014.0
2024-05-28 15:55:00,66.66,66.72,66.59,66.69,582778.0,64.1389,64.1966,64.0715,64.1677,582778.0
2024-05-29 09:30:00,66.61,66.63,66.28,66.36,62320.0,64.0908,64.11,63.7733,63.8502,62320.0
2024-05-29 09:35:00,66.37,66.76,66.3,66.74,31230.0,63.8598,64.2351,63.7925,64.2159,31230.0
2024-05-29 09:40:00,66.78,67.07,66.69,66.99,24367.0,64.2543,64.5334,64.1677,64.4564,24367.0
2024-05-29 09:45:00,67.0,67.26,66.99,67.25,27960.0,64.466,64.7162,64.4564,64.7066,27960.0
2024-05-29 09:50:00,67.24,67.24,66.94,66.97,41217.0,64.6969,64.6969,64.4083,64.4372,41217.0
2024-05-29 09:55:00,66.98,67.06,66.85,66.95,52514.0,64.4468,64.5238,64.3217,64.4179,52514.0
2024-05-29 10:00:00,66.95,67.25,66.95,66.96,50010.0,64.4179,64.7066,64.4179,64.4275,50010.0
2024-05-29 10:05:00,66.96,67.19,66.4,66.8,268220.0,64.4275,64.6488,63.8887,64.2736,268220.0
2024-05-29 10:10:00,66.81,67.07,65.97,66.31,521107.0,64.2832,64.5334,63.475,63.8021,521107.0
2024-05-29 10:15:00,66.29,66.48,65.83,66.12,169714.0,63.7829,63.9657,63.3403,63.6193,169714.0
2024-05-29 10:20:00,66.12,66.35,66.05,66.34,57016.0,63.6193,63.8406,63.5519,63.831,57016.0
2024-05-29 10:25:00,66.35,66.5,66.1,66.44,44386.0,63.8406,63.9849,63.6001,63.9272,44386.0
2024-05-29 10:30:00,66.45,66.73,66.42,66.7,35215.0,63.9368,64.2062,63.908,64.1774,35215.0
2024-05-29 10:35:00,66.74,66.74,66.32,66.44,27873.0,64.2159,64.2159,63.8117,63.9272,27873.0
2024-05-29 10:40:00,66.45,66.54,66.38,66.5,18952.0,63.9368,64.0234,63.8695,63.9849,18952.0
2024-05-29 10:45:00,66.49,66.49,66.37,66.41,11691.0,63.9753,63.9753,63.8598,63.8983,11691.0
2024-05-29 10:50:00,66.44,66.57,66.43,66.55,17373.0,63.9272,64.0523,63.9176,64.033,17373.0
2024-05-29 10:55:00,66.53,66.59,66.47,66.49,12924.0,64.0138,64.0715,63.9561,63.9753,12924.0
2024-05-29 11:00:00,66.49,66.53,66.33,66.51,44105.0,63.9753,64.0138,63.8214,63.9946,44105.0
2024-05-29 11:05:00,66.5,66.69,66.5,66.57,32308.0,63.9849,64.1677,63.9849,64.0523,32308.0
2024-05-29 11:10:00,66.55,66.55,66.35,66.36,23812.0,64.033,64.033,63.8406,63.8502,23812.0
2024-05-29 11:15:00,66.37,66.38,66.27,66.27,20738.0,63.8598,63.8695,63.7636,63.7636,20738.0
2024-05-29 11:20:00,66.28,66.36,66.28,66.28,24587.0,63.7733,63.8502,63.7733,63.7733,24587.0
2024-05-29 11:25:00,66.27,66.4,66.27,66.3,26915.0,63.7636,63.8887,63.7636,63.7925,26915.0
2024-05-29 11:30:00,66.31,66.61,66.31,66.54,26101.0,63.8021,64.0908,63.8021,64.0234,26101.0
2024-05-29 11:35:00,66.54,66.63,66.53,66.56,16313.0,64.0234,64.11,64.0138,64.0427,16313.0
2024-05-29 11:40:00,66.57,66.59,66.5,66.52,23778.0,64.0523,64.0715,63.9849,64.0042,23778.0
2024-05-29 11:45:00,66.52,66.58,66.51,66.57,20181.0,64.0042,64.0619,63.9946,64.0523,20181.0
2024-05-29 11:50:00,66.56,66.59,66.49,66.57,23903.0,64.0427,64.0715,63.9753,64.0523,23903.0
2024-05-29 11:55:00,66.58,66.68,66.58,66.66,38557.0,64.0619,64.1581,64.0619,64.1389,38557.0
2024-05-29 12:00:00,66.66,66.67,66.54,66.54,22674.0,64.1389,64.1485,64.0234,64.0234,22674.0
2024-05-29 12:05:00,66.53,66.61,66.52,66.56,22027.0,64.0138,64.0908,64.0042,64.0427,22027.0
2024-05-29 12:10:00,66.57,66.62,66.57,66.61,19587.0,64.0523,64.1004,64.0523,64.0908,19587.0
2024-05-29 12:15:00,66.62,66.67,66.62,66.67,20101.0,64.1004,64.1485,64.1004,64.1485,20101.0
2024-05-29 12:20:00,66.67,66.69,66.63,66.67,19728.0,64.1485,64.1677,64.11,64.1485,19728.0
2024-05-29 12:25:00,66.67,66.7,66.65,66.69,22021.0,64.1485,64.1774,64.1293,64.1677,22021.0
2024-05-29 12:30:00,66.69,66.74,66.66,66.74,16430.0,64.1677,64.2159,64.1389,64.2159,16430.0
2024-05-29 12:35:00,66.74,66.75,66.69,66.75,15394.0,64.2159,64.2255,64.1677,64.2255,15394.0
2024-05-29 12:40:00,66.74,66.77,66.68,66.7,27839.0,64.2159,64.2447,64.1581,64.1774,27839.0
2024-05-29 12:45:00,66.71,66.85,66.71,66.8,22890.0,64.187,64.3217,64.187,64.2736,22890.0
2024-05-29 12:50:00,66.8,66.8,66.75,66.75,19393.0,64.2736,64.2736,64.2255,64.2255,19393.0
2024-05-29 12:55:00,66.75,66.77,66.73,66.75,11496.0,64.2255,64.2447,64.2062,64.2255,11496.0
2024-05-29 13:00:00,66.76,66.91,66.76,66.9,40419.0,64.2351,64.3794,64.2351,64.3698,40419.0
2024-05-29 13:05:00,66.9,66.94,66.88,66.92,17121.0,64.3698,64.4083,64.3506,64.389,17121.0
2024-05-29 13:10:00,66.92,66.94,66.88,66.91,15113.0,64.389,64.4083,64.3506,64.3794,15113.0
2024-05-29 13:15:00,66.9,66.9,66.8,66.81,19179.0,64.3698,64.3698,64.2736,64.2832,19179.0
2024-05-29 13:20:00,66.8,66.82,66.77,66.81,23041.0,64.2736,64.2928,64.2447,64.2832,23041.0
2024-05-29 13:25:00,66.82,66.83,66.77,66.82,19027.0,64.2928,64.3024,64.2447,64.2928,19027.0
2024-05-29 13:30:00,66.82,66.83,66.76,66.76,26045.0,64.2928,64.3024,64.2351,64.2351,26045.0
2024-05-29 13:35:00,66.76,66.87,66.75,66.86,29088.0,64.2351,64.3409,64.2255,64.3313,29088.0
2024-05-29 13:40:00,66.86,66.86,66.78,66.78,17854.0,64.3313,64.3313,64.2543,64.2543,17854.0
2024-05-29 13:45:00,66.78,66.79,66.67,66.67,23126.0,64.2543,64.264,64.1485,64.1485,23126.0
2024-05-29 13:50:00,66.67,66.69,66.6,66.69,40794.0,64.1485,64.1677,64.0811,64.1677,40794.0
2024-05-29 13:55:00,66.68,66.73,66.66,66.67,24055.0,64.1581,64.2062,64.1389,64.1485,24055.0
2024-05-29 14:00:00,66.67,66.68,66.62,66.62,32218.0,64.1485,64.1581,64.1004,64.1004,32218.0
2024-05-29 14:05:00,66.63,66.64,66.53,66.55,28631.0,64.11,64.1196,64.0138,64.033,28631.0
2024-05-29 14:10:00,66.55,66.6,66.51,66.59,44960.0,64.033,64.0811,63.9946,64.0715,44960.0
2024-05-29 14:15:00,66.59,66.63,66.56,66.63,41841.0,64.0715,64.11,64.0427,64.11,41841.0
2024-05-29 14:20:00,66.64,66.68,66.63,66.66,26022.0,64.1196,64.1581,64.11,64.1389,26022.0
2024-05-29 14:25:00,66.66,66.69,66.61,66.61,24423.0,64.1389,64.1677,64.0908,64.0908,24423.0
2024-05-29 14:30:00,66.61,66.63,66.58,66.59,35089.0,64.0908,64.11,64.0619,64.0715,35089.0
2024-05-29 14:35:00,66.59,66.61,66.44,66.48,61464.0,64.0715,64.0908,63.9272,63.9657,61464.0
2024-05-29 14:40:00,66.47,66.58,66.47,66.56,51204.0,63.9561,64.0619,63.9561,64.0427,51204.0
2024-05-29 14:45:00,66.57,66.61,66.52,66.61,43366.0,64.0523,64.0908,64.0042,64.0908,43366.0
2024-05-29 14:50:00,66.61,66.63,66.56,66.62,33526.0,64.0908,64.11,64.0427,64.1004,33526.0
2024-05-29 14:55:00,66.61,66.63,66.59,66.61,23874.0,64.0908,64.11,64.0715,64.0908,23874.0
2024-05-29 15:00:00,66.61,66.63,66.58,66.59,27100.0,64.0908,64.11,64.0619,64.0715,27100.0
2024-05-29 15:05:00,66.58,66.62,66.56,66.59,29081.0,64.0619,64.1004,64.0427,64.0715,29081.0
2024-05-29 15:10:00,66.59,66.63,66.55,66.62,41912.0,64.0715,64.11,64.033,64.1004,41912.0
2024-05-29 15:15:00,66.62,66.62,66.58,66.6,35542.0,64.1004,64.1004,64.0619,64.0811,35542.0
2024-05-29 15:20:00,66.59,66.65,66.58,66.64,32224.0,64.0715,64.1293,64.0619,64.1196,32224.0
2024-05-29 15:25:00,66.63,66.63,66.52,66.53,59689.0,64.11,64.11,64.0042,64.0138,59689.0
2024-05-29 15:30:00,66.52,66.59,66.49,66.57,57736.0,64.0042,64.0715,63.9753,64.0523,57736.0
2024-05-29 15:35:00,66.56,66.62,66.55,66.59,61372.0,64.0427,64.1004,64.033,64.0715,61372.0
2024-05-29 15:40:00,66.59,66.63,66.57,66.61,62353.0,64.0715,64.11,64.0523,64.0908,62353.0
2024-05-29 15:45:00,66.6,66.64,66.52,66.54,102927.0,64.0811,64.1196,64.0042,64.0234,102927.0
2024-05-29 15:50:00,66.54,66.63,66.45,66.5,220718.0,64.0234,64.11,63.9368,63.9849,220718.0
2024-05-29 15:55:00,66.51,66.64,66.44,66.52,610384.0,63.9946,64.1196,63.9272,64.0042,610384.0
2024-05-30 09:30:00,66.67,66.97,66.67,66.97,50631.0,64.1485,64.4372,64.1485,64.4372,50631.0
2024-05-30 09:35:00,66.97,66.97,66.62,66.77,19250.0,64.4372,64.4372,64.1004,64.2447,19250.0
2024-05-30 09:40:00,66.78,67.19,66.66,67.06,73354.0,64.2543,64.6488,64.1389,64.5238,73354.0
2024-05-30 09:45:00,67.05,67.05,66.72,66.92,38738.0,64.5141,64.5141,64.1966,64.389,38738.0
2024-05-30 09:50:00,66.92,67.14,66.88,67.13,29533.0,64.389,64.6007,64.3506,64.5911,29533.0
2024-05-30 09:55:00,67.15,67.29,67.13,67.22,18804.0,64.6103,64.7451,64.5911,64.6777,18804.0
2024-05-30 10:00:00,67.23,67.35,67.16,67.35,14997.0,64.6873,64.8028,64.62,64.8028,14997.0
2024-05-30 10:05:00,67.32,67.33,67.21,67.22,13251.0,64.7739,64.7835,64.6681,64.6777,13251.0
2024-05-30 10:10:00,67.24,67.32,67.13,67.13,22993.0,64.6969,64.7739,64.5911,64.5911,22993.0
2024-05-30 10:15:00,67.13,67.14,67.06,67.13,14821.0,64.5911,64.6007,64.5238,64.5911,14821.0
2024-05-30 10:20:00,67.13,67.16,67.0,67.11,20688.0,64.5911,64.62,64.466,64.5719,20688.0
2024-05-30 10:25:00,67.12,67.16,67.05,67.08,15152.0,64.5815,64.62,64.5141,64.543,15152.0
2024-05-30 10:30:00,67.08,67.13,67.02,67.13,20255.0,64.543,64.5911,64.4853,64.5911,20255.0
2024-05-30 10:35:00,67.12,67.25,67.12,67.25,15854.0,64.5815,64.7066,64.5815,64.7066,15854.0
2024-05-30 10:40:00,67.26,67.31,67.21,67.28,14904.0,64.7162,64.7643,64.6681,64.7354,14904.0
2024-05-30 10:45:00,67.28,67.37,67.18,67.31,46677.0,64.7354,64.822,64.6392,64.7643,46677.0
2024-05-30 10:50:00,67.31,67.41,67.22,67.4,48849.0,64.7643,64.8605,64.6777,64.8509,48849.0
2024-05-30 10:55:00,67.41,67.41,67.35,67.38,25782.0,64.8605,64.8605,64.8028,64.8316,25782.0
2024-05-30 11:00:00,67.39,67.45,67.37,67.44,23746.0,64.8413,64.899,64.822,64.8894,23746.0
2024-05-30 11:05:00,67.44,67.45,67.33,67.34,39505.0,64.8894,64.899,64.7835,64.7932,39505.0
2024-05-30 11:10:00,67.34,67.36,67.23,67.23,28889.0,64.7932,64.8124,64.6873,64.6873,28889.0
2024-05-30 11:15:00,67.23,67.28,67.2,67.22,14831.0,64.6873,64.7354,64.6585,64.6777,14831.0
2024-05-30 11:20:00,67.22,67.24,67.09,67.22,27186.0,64.6777,64.6969,64.5526,64.6777,27186.0
2024-05-30 11:25:00,67.25,67.31,67.24,67.24,14499.0,64.7066,64.7643,64.6969,64.6969,14499.0
2024-05-30 11:30:00,67.25,67.28,67.21,67.21,166745.0,64.7066,64.7354,64.6681,64.6681,166745.0
2024-05-30 11:35:00,67.21,67.26,67.18,67.19,19590.0,64.6681,64.7162,64.6392,64.6488,19590.0
2024-05-30 11:40:00,67.18,67.19,67.16,67.18,7697.0,64.6392,64.6488,64.62,64.6392,7697.0
2024-05-30 11:45:00,67.19,67.24,67.14,67.19,30280.0,64.6488,64.6969,64.6007,64.6488,30280.0
2024-05-30 11:50:00,67.18,67.22,67.16,67.18,11818.0,64.6392,64.6777,64.62,64.6392,11818.0
2024-05-30 11:55:00,67.18,67.21,67.18,67.21,12721.0,64.6392,64.6681,64.6392,64.6681,12721.0
2024-05-30 12:00:00,67.2,67.2,67.09,67.11,15210.0,64.6585,64.6585,64.5526,64.5719,15210.0
2024-05-30 12:05:00,67.12,67.21,67.12,67.18,18399.0,64.5815,64.6681,64.5815,64.6392,18399.0
2024-05-30 12:10:00,67.18,67.19,67.13,67.17,13187.0,64.6392,64.6488,64.5911,64.6296,13187.0
2024-05-30 12:15:00,67.18,67.2,67.12,67.13,9850.0,64.6392,64.6585,64.5815,64.5911,9850.0
2024-05-30 12:20:00,67.13,67.18,67.11,67.17,11227.0,64.5911,64.6392,64.5719,64.6296,11227.0
2024-05-30 12:25:00,67.17,67.22,67.16,67.2,11323.0,64.6296,64.6777,64.62,64.6585,11323.0
2024-05-30 12:30:00,67.2,67.22,67.19,67.2,19263.0,64.6585,64.6777,64.6488,64.6585,19263.0
2024-05-30 12:35:00,67.19,67.21,67.12,67.17,16846.0,64.6488,64.6681,64.5815,64.6296,16846.0
2024-05-30 12:40:00,67.16,67.2,67.1,67.14,18170.0,64.62,64.6585,64.5622,64.6007,18170.0
2024-05-30 12:45:00,67.14,67.16,67.12,67.13,10936.0,64.6007,64.62,64.5815,64.5911,10936.0
2024-05-30 12:50:00,67.14,67.17,67.12,67.15,16487.0,64.6007,64.6296,64.5815,64.6103,16487.0
2024-05-30 12:55:00,67.15,67.2,67.14,67.15,14265.0,64.6103,64.6585,64.6007,64.6103,14265.0
2024-05-30 13:00:00,67.14,67.18,67.09,67.13,24935.0,64.6007,64.6392,64.5526,64.5911,24935.0
2024-05-30 13:05:00,67.13,67.15,67.11,67.11,17643.0,64.5911,64.6103,64.5719,64.5719,17643.0
2024-05-30 13:10:00,67.12,67.14,67.1,67.11,18378.0,64.5815,64.6007,64.5622,64.5719,18378.0
2024-05-30 13:15:00,67.11,67.16,67.1,67.16,11708.0,64.5719,64.62,64.5622,64.62,11708.0
2024-05-30 13:20:00,67.15,67.19,67.15,67.17,10195.0,64.6103,64.6488,64.6103,64.6296,10195.0
2024-05-30 13:25:00,67.17,67.22,67.15,67.21,15980.0,64.6296,64.6777,64.6103,64.6681,15980.0
2024-05-30 13:30:00,67.22,67.22,67.13,67.14,20364.0,64.6777,64.6777,64.5911,64.6007,20364.0
2024-05-30 13:35:00,67.14,67.14,67.07,67.08,16405.0,64.6007,64.6007,64.5334,64.543,16405.0
2024-05-30 13:40:00,67.1,67.1,67.04,67.07,25752.0,64.5622,64.5622,64.5045,64.5334,25752.0
2024-05-30 13:45:00,67.07,67.13,67.07,67.1,21673.0,64.5334,64.5911,64.5334,64.5622,21673.0
2024-05-30 13:50:00,67.09,67.1,67.05,67.09,11207.0,64.5526,64.5622,64.5141,64.5526,11207.0
2024-05-30 13:55:00,67.09,67.09,67.02,67.02,15674.0,64.5526,64.5526,64.4853,64.4853,15674.0
2024-05-30 14:00:00,67.03,67.05,67.02,67.05,11361.0,64.4949,64.5141,64.4853,64.5141,11361.0
2024-05-30 14:05:00,67.05,67.05,67.0,67.01,13494.0,64.5141,64.5141,64.466,64.4756,13494.0
2024-05-30 14:10:00,67.02,67.05,66.98,66.98,118996.0,64.4853,64.5141,64.4468,64.4468,118996.0
2024-05-30 14:15:00,66.98,66.98,66.85,66.87,14216.0,64.4468,64.4468,64.3217,64.3409,14216.0
2024-05-30 14:20:00,66.87,66.87,66.81,66.82,19819.0,64.3409,64.3409,64.2832,64.2928,19819.0
2024-05-30 14:25:00,66.83,66.92,66.82,66.91,29954.0,64.3024,64.389,64.2928,64.3794,29954.0
2024-05-30 14:30:00,66.9,66.92,66.89,66.9,15372.0,64.3698,64.389,64.3602,64.3698,15372.0
2024-05-30 14:35:00,66.9,66.91,66.79,66.8,28465.0,64.3698,64.3794,64.264,64.2736,28465.0
2024-05-30 14:40:00,66.81,66.84,66.79,66.84,10565.0,64.2832,64.3121,64.264,64.3121,10565.0
2024-05-30 14:45:00,66.84,66.9,66.84,66.9,14069.0,64.3121,64.3698,64.3121,64.3698,14069.0
2024-05-30 14:50:00,66.91,66.94,66.9,66.92,10087.0,64.3794,64.4083,64.3698,64.389,10087.0
2024-05-30 14:55:00,66.92,66.95,66.87,66.87,21421.0,64.389,64.4179,64.3409,64.3409,21421.0
2024-05-30 15:00:00,66.87,66.91,66.86,66.88,14369.0,64.3409,64.3794,64.3313,64.3506,14369.0
2024-05-30 15:05:00,66.87,66.87,66.83,66.83,14774.0,64.3409,64.3409,64.3024,64.3024,14774.0
2024-05-30 15:10:00,66.83,66.85,66.77,66.85,33742.0,64.3024,64.3217,64.2447,64.3217,33742.0
2024-05-30 15:15:00,66.85,66.89,66.84,66.84,19142.0,64.3217,64.3602,64.3121,64.3121,19142.0
2024-05-30 15:20:00,66.84,66.91,66.84,66.87,23569.0,64.3121,64.3794,64.3121,64.3409,23569.0
2024-05-30 15:25:00,66.87,66.88,66.8,66.81,33870.0,64.3409,64.3506,64.2736,64.2832,33870.0
2024-05-30 15:30:00,66.81,66.85,66.72,66.76,24949.0,64.2832,64.3217,64.1966,64.2351,24949.0
2024-05-30 15:35:00,66.76,66.76,66.66,66.7,39425.0,64.2351,64.2351,64.1389,64.1774,39425.0
2024-05-30 15:40:00,66.71,66.74,66.67,66.67,39703.0,64.187,64.2159,64.1485,64.1485,39703.0
2024-05-30 15:45:00,66.68,66.77,66.66,66.76,49691.0,64.1581,64.2447,64.1389,64.2351,49691.0
2024-05-30 15:50:00,66.76,66.81,66.69,66.78,88013.0,64.2351,64.2832,64.1677,64.2543,88013.0
2024-05-30 15:55:00,66.78,66.81,66.6,66.65,309608.0,64.2543,64.2832,64.0811,64.1293,309608.0
2024-05-31 09:30:00,66.65,66.97,66.65,66.95,36868.0,64.1293,64.4372,64.1293,64.4179,36868.0
2024-05-31 09:35:00,66.97,67.24,66.95,67.13,21755.0,64.4372,64.6969,64.4179,64.5911,21755.0
2024-05-31 09:40:00,67.06,67.21,67.01,67.18,10811.0,64.5238,64.6681,64.4756,64.6392,10811.0
2024-05-31 09:45:00,67.16,67.22,66.89,66.93,16512.0,64.62,64.6777,64.3602,64.3987,16512.0
2024-05-31 09:50:00,66.91,67.24,66.91,67.23,8359.0,64.3794,64.6969,64.3794,64.6873,8359.0
2024-05-31 09:55:00,67.21,67.24,67.08,67.1,18617.0,64.6681,64.6969,64.543,64.5622,18617.0
2024-05-31 10:00:00,67.11,67.32,67.11,67.23,32687.0,64.5719,64.7739,64.5719,64.6873,32687.0
2024-05-31 10:05:00,67.24,67.24,67.14,67.17,21691.0,64.6969,64.6969,64.6007,64.6296,21691.0
2024-05-31 10:10:00,67.19,67.25,67.12,67.13,12474.0,64.6488,64.7066,64.5815,64.5911,12474.0
2024-05-31 10:15:00,67.14,67.3,67.14,67.28,12267.0,64.6007,64.7547,64.6007,64.7354,12267.0
2024-05-31 10:20:00,67.29,67.66,67.29,67.59,18534.0,64.7451,65.1011,64.7451,65.0337,18534.0
2024-05-31 10:25:00,67.63,67.67,67.41,67.41,34454.0,65.0722,65.1107,64.8605,64.8605,34454.0
2024-05-31 10:30:00,67.43,67.66,67.41,67.64,14759.0,64.8798,65.1011,64.8605,65.0818,14759.0
2024-05-31 10:35:00,67.63,67.74,67.57,67.72,17797.0,65.0722,65.178,65.0145,65.1588,17797.0
2024-05-31 10:40:00,67.72,67.89,67.65,67.88,13057.0,65.1588,65.3224,65.0914,65.3127,13057.0
2024-05-31 10:45:00,67.87,67.95,67.83,67.84,17846.0,65.3031,65.3801,65.2646,65.2743,17846.0
2024-05-31 10:50:00,67.85,67.99,67.84,67.98,13074.0,65.2839,65.4186,65.2743,65.409,13074.0
2024-05-31 10:55:00,67.98,68.05,67.91,68.02,35423.0,65.409,65.4763,65.3416,65.4474,35423.0
2024-05-31 11:00:00,68.02,68.03,67.93,67.99,11564.0,65.4474,65.4571,65.3608,65.4186,11564.0
2024-05-31 11:05:00,67.98,68.08,67.96,67.96,17069.0,65.409,65.5052,65.3897,65.3897,17069.0
2024-05-31 11:10:00,67.96,68.07,67.9,68.04,17936.0,65.3897,65.4956,65.332,65.4667,17936.0
2024-05-31 11:15:00,68.04,68.07,67.8,67.8,19090.0,65.4667,65.4956,65.2358,65.2358,19090.0
2024-05-31 11:20:00,67.82,67.88,67.76,67.76,10954.0,65.255,65.3127,65.1973,65.1973,10954.0
2024-05-31 11:25:00,67.76,67.85,67.75,67.82,16362.0,65.1973,65.2839,65.1877,65.255,16362.0
2024-05-31 11:30:00,67.82,67.88,67.72,67.72,44983.0,65.255,65.3127,65.1588,65.1588,44983.0
2024-05-31 11:35:00,67.72,67.73,67.58,67.73,9799.0,65.1588,65.1684,65.0241,65.1684,9799.0
2024-05-31 11:40:00,67.74,67.75,67.65,67.72,10566.0,65.178,65.1877,65.0914,65.1588,10566.0
2024-05-31 11:45:00,67.72,67.73,67.68,67.73,7944.0,65.1588,65.1684,65.1203,65.1684,7944.0
2024-05-31 11:50:00,67.73,67.79,67.67,67.72,185291.0,65.1684,65.2261,65.1107,65.1588,185291.0
2024-05-31 11:55:00,67.7,67.81,67.67,67.77,4716.0,65.1395,65.2454,65.1107,65.2069,4716.0
2024-05-31 12:00:00,67.77,67.85,67.75,67.82,10665.0,65.2069,65.2839,65.1877,65.255,10665.0
2024-05-31 12:05:00,67.83,67.95,67.81,67.95,55260.0,65.2646,65.3801,65.2454,65.3801,55260.0
2024-05-31 12:10:00,67.92,68.02,67.92,67.96,5796.0,65.3512,65.4474,65.3512,65.3897,5796.0
2024-05-31 12:15:00,67.97,68.01,67.92,67.99,12573.0,65.3993,65.4378,65.3512,65.4186,12573.0
2024-05-31 12:20:00,67.98,68.06,67.97,68.0,16624.0,65.409,65.4859,65.3993,65.4282,16624.0
2024-05-31 12:25:00,68.01,68.05,67.98,68.05,3823.0,65.4378,65.4763,65.409,65.4763,3823.0
2024-05-31 12:30:00,68.04,68.05,67.99,68.03,16418.0,65.4667,65.4763,65.4186,65.4571,16418.0
2024-05-31 12:35:00,68.04,68.06,67.98,67.99,16614.0,65.4667,65.4859,65.409,65.4186,16614.0
2024-05-31 12:40:00,67.99,67.99,67.81,67.86,18105.0,65.4186,65.4186,65.2454,65.2935,18105.0
2024-05-31 12:45:00,67.86,67.95,67.8,67.81,13109.0,65.2935,65.3801,65.2358,65.2454,13109.0
2024-05-31 12:50:00,67.81,67.83,67.76,67.77,6193.0,65.2454,65.2646,65.1973,65.2069,6193.0
2024-05-31 12:55:00,67.78,67.79,67.73,67.74,9952.0,65.2165,65.2261,65.1684,65.178,9952.0
2024-05-31 13:00:00,67.74,67.76,67.68,67.74,10807.0,65.178,65.1973,65.1203,65.178,10807.0
2024-05-31 13:05:00,67.74,67.81,67.73,67.77,17516.0,65.178,65.2454,65.1684,65.2069,17516.0
2024-05-31 13:10:00,67.77,67.78,67.69,67.72,11555.0,65.2069,65.2165,65.1299,65.1588,11555.0
2024-05-31 13:15:00,67.74,67.79,67.69,67.75,30530.0,65.178,65.2261,65.1299,65.1877,30530.0
2024-05-31 13:20:00,67.75,67.77,67.63,67.63,197808.0,65.1877,65.2069,65.0722,65.0722,197808.0
2024-05-31 13:25:00,67.62,67.64,67.58,67.59,10480.0,65.0626,65.0818,65.0241,65.0337,10480.0
2024-05-31 13:30:00,67.6,67.7,67.6,67.69,17282.0,65.0433,65.1395,65.0433,65.1299,17282.0
2024-05-31 13:35:00,67.7,67.72,67.53,67.53,12867.0,65.1395,65.1588,64.976,64.976,12867.0
2024-05-31 13:40:00,67.54,67.61,67.53,67.59,5313.0,64.9856,65.0529,64.976,65.0337,5313.0
2024-05-31 13:45:00,67.61,67.61,67.57,67.59,9544.0,65.0529,65.0529,65.0145,65.0337,9544.0
2024-05-31 13:50:00,67.59,67.7,67.58,67.68,28208.0,65.0337,65.1395,65.0241,65.1203,28208.0
2024-05-31 13:55:00,67.69,67.76,67.68,67.76,12193.0,65.1299,65.1973,65.1203,65.1973,12193.0
2024-05-31 14:00:00,67.77,67.82,67.75,67.76,13856.0,65.2069,65.255,65.1877,65.1973,13856.0
2024-05-31 14:05:00,67.78,67.87,67.77,67.86,9264.0,65.2165,65.3031,65.2069,65.2935,9264.0
2024-05-31 14:10:00,67.86,67.87,67.8,67.83,11673.0,65.2935,65.3031,65.2358,65.2646,11673.0
2024-05-31 14:15:00,67.84,67.94,67.82,67.94,16092.0,65.2743,65.3705,65.255,65.3705,16092.0
2024-05-31 14:20:00,67.96,67.97,67.88,67.88,21071.0,65.3897,65.3993,65.3127,65.3127,21071.0
2024-05-31 14:25:00,67.88,67.88,67.8,67.8,50670.0,65.3127,65.3127,65.2358,65.2358,50670.0
2024-05-31 14:30:00,67.8,67.91,67.79,67.81,139370.0,65.2358,65.3416,65.2261,65.2454,139370.0
2024-05-31 14:35:00,67.83,67.9,67.83,67.89,14792.0,65.2646,65.332,65.2646,65.3224,14792.0
2024-05-31 14:40:00,67.9,67.91,67.86,67.89,13540.0,65.332,65.3416,65.2935,65.3224,13540.0
2024-05-31 14:45:00,67.89,67.98,67.89,67.96,18058.0,65.3224,65.409,65.3224,65.3897,18058.0
2024-05-31 14:50:00,67.96,68.01,67.96,67.98,18643.0,65.3897,65.4378,65.3897,65.409,18643.0
2024-05-31 14:55:00,67.97,68.01,67.95,67.99,14430.0,65.3993,65.4378,65.3801,65.4186,14430.0
2024-05-31 15:00:00,68.0,68.05,67.96,68.01,46362.0,65.4282,65.4763,65.3897,65.4378,46362.0
2024-05-31 15:05:00,68.01,68.05,67.98,68.03,36383.0,65.4378,65.4763,65.409,65.4571,36383.0
2024-05-31 15:10:00,68.03,68.07,67.99,68.06,44693.0,65.4571,65.4956,65.4186,65.4859,44693.0
2024-05-31 15:15:00,68.05,68.09,68.03,68.08,18808.0,65.4763,65.5148,65.4571,65.5052,18808.0
2024-05-31 15:20:00,68.08,68.16,68.04,68.15,19001.0,65.5052,65.5821,65.4667,65.5725,19001.0
2024-05-31 15:25:00,68.15,68.25,68.14,68.16,18501.0,65.5725,65.6687,65.5629,65.5821,18501.0
2024-05-31 15:30:00,68.16,68.16,68.06,68.08,64727.0,65.5821,65.5821,65.4859,65.5052,64727.0
2024-05-31 15:35:00,68.06,68.23,68.05,68.19,49577.0,65.4859,65.6495,65.4763,65.611,49577.0
2024-05-31 15:40:00,68.19,68.31,68.18,68.27,51681.0,65.611,65.7265,65.6014,65.688,51681.0
2024-05-31 15:45:00,68.27,68.32,68.22,68.31,77706.0,65.688,65.7361,65.6399,65.7265,77706.0
2024-05-31 15:50:00,68.31,68.6,68.3,68.56,140189.0,65.7265,66.0055,65.7169,65.967,140189.0
2024-05-31 15:55:00,68.56,68.81,68.55,68.75,479302.0,65.967,66.2076,65.9574,66.1498,479302.0
2024-06-03 09:30:00,68.69,68.74,68.26,68.53,81134.0,66.0921,66.1402,65.6784,65.9382,81134.0
2024-06-03 09:35:00,68.57,68.75,68.49,68.55,10594.0,65.9766,66.1498,65.8997,65.9574,10594.0
2024-06-03 09:40:00,68.55,68.75,68.42,68.75,16383.0,65.9574,66.1498,65.8323,66.1498,16383.0
2024-06-03 09:45:00,68.74,68.87,68.68,68.82,15673.0,66.1402,66.2653,66.0825,66.2172,15673.0
2024-06-03 09:50:00,68.84,69.21,68.82,69.14,17908.0,66.2364,66.5924,66.2172,66.5251,17908.0
2024-06-03 09:55:00,69.13,69.19,69.06,69.1,17087.0,66.5155,66.5732,66.4481,66.4866,17087.0
2024-06-03 10:00:00,69.13,69.16,68.85,68.86,15804.0,66.5155,66.5443,66.2461,66.2557,15804.0
2024-06-03 10:05:00,68.86,69.01,68.84,69.01,10059.0,66.2557,66.4,66.2364,66.4,10059.0
2024-06-03 10:10:00,69.02,69.08,68.93,68.94,9287.0,66.4096,66.4674,66.323,66.3326,9287.0
2024-06-03 10:15:00,68.95,68.97,68.82,68.82,11778.0,66.3423,66.3615,66.2172,66.2172,11778.0
2024-06-03 10:20:00,68.83,68.94,68.81,68.94,10526.0,66.2268,66.3326,66.2076,66.3326,10526.0
2024-06-03 10:25:00,68.95,68.96,68.86,68.87,6241.0,66.3423,66.3519,66.2557,66.2653,6241.0
2024-06-03 10:30:00,68.85,68.87,68.73,68.75,14527.0,66.2461,66.2653,66.1306,66.1498,14527.0
2024-06-03 10:35:00,68.72,68.74,68.62,68.7,15534.0,66.121,66.1402,66.0248,66.1017,15534.0
2024-06-03 10:40:00,68.71,68.71,68.52,68.71,10490.0,66.1113,66.1113,65.9285,66.1113,10490.0
2024-06-03 10:45:00,68.71,68.79,68.4,68.41,19066.0,66.1113,66.1883,65.8131,65.8227,19066.0
2024-06-03 10:50:00,68.45,68.45,68.19,68.2,73447.0,65.8612,65.8612,65.611,65.6206,73447.0
2024-06-03 10:55:00,68.22,68.23,67.94,67.95,20290.0,65.6399,65.6495,65.3705,65.3801,20290.0
2024-06-03 11:00:00,67.96,68.3,67.96,68.23,25212.0,65.3897,65.7169,65.3897,65.6495,25212.0
2024-06-03 11:05:00,68.22,68.24,68.15,68.2,13113.0,65.6399,65.6591,65.5725,65.6206,13113.0
2024-06-03 11:10:00,68.22,68.22,68.1,68.2,11446.0,65.6399,65.6399,65.5244,65.6206,11446.0
2024-06-03 11:15:00,68.15,68.15,68.02,68.02,14257.0,65.5725,65.5725,65.4474,65.4474,14257.0
2024-06-03 11:20:00,68.03,68.03,67.93,67.95,15621.0,65.4571,65.4571,65.3608,65.3801,15621.0
2024-06-03 11:25:00,67.95,68.07,67.75,68.07,27219.0,65.3801,65.4956,65.1877,65.4956,27219.0
2024-06-03 11:30:00,68.1,68.1,67.98,67.99,14175.0,65.5244,65.5244,65.409,65.4186,14175.0
2024-06-03 11:35:00,68.0,68.17,67.99,68.17,15936.0,65.4282,65.5918,65.4186,65.5918,15936.0
2024-06-03 11:40:00,68.18,68.18,68.09,68.09,14389.0,65.6014,65.6014,65.5148,65.5148,14389.0
2024-06-03 11:45:00,68.1,68.26,68.04,68.25,15311.0,65.5244,65.6784,65.4667,65.6687,15311.0
2024-06-03 11:50:00,68.25,68.26,68.15,68.25,15880.0,65.6687,65.6784,65.5725,65.6687,15880.0
2024-06-03 11:55:00,68.25,68.27,68.15,68.24,12274.0,65.6687,65.688,65.5725,65.6591,12274.0
2024-06-03 12:00:00,68.23,68.33,68.22,68.27,9621.0,65.6495,65.7457,65.6399,65.688,9621.0
2024-06-03 12:05:00,68.26,68.3,68.22,68.3,11510.0,65.6784,65.7169,65.6399,65.7169,11510.0
2024-06-03 12:10:00,68.31,68.31,68.01,68.03,16338.0,65.7265,65.7265,65.4378,65.4571,16338.0
2024-06-03 12:15:00,68.04,68.05,67.98,68.05,15844.0,65.4667,65.4763,65.409,65.4763,15844.0
2024-06-03 12:20:00,68.05,68.07,67.95,68.01,14505.0,65.4763,65.4956,65.3801,65.4378,14505.0
2024-06-03 12:25:00,68.02,68.05,67.93,67.95,10515.0,65.4474,65.4763,65.3608,65.3801,10515.0
2024-06-03 12:30:00,67.94,67.95,67.86,67.92,15642.0,65.3705,65.3801,65.2935,65.3512,15642.0
2024-06-03 12:35:00,67.94,67.99,67.88,67.88,13185.0,65.3705,65.4186,65.3127,65.3127,13185.0
2024-06-03 12:40:00,67.88,67.93,67.86,67.91,9898.0,65.3127,65.3608,65.2935,65.3416,9898.0
2024-06-03 12:45:00,67.9,67.94,67.87,67.94,8573.0,65.332,65.3705,65.3031,65.3705,8573.0
2024-06-03 12:50:00,67.94,68.0,67.89,67.89,30069.0,65.3705,65.4282,65.3224,65.3224,30069.0
2024-06-03 12:55:00,67.87,67.87,67.71,67.74,126000.0,65.3031,65.3031,65.1492,65.178,126000.0
2024-06-03 13:00:00,67.77,67.86,67.77,67.82,21476.0,65.2069,65.2935,65.2069,65.255,21476.0
2024-06-03 13:05:00,67.83,67.86,67.77,67.82,14210.0,65.2646,65.2935,65.2069,65.255,14210.0
2024-06-03 13:10:00,67.81,67.88,67.78,67.87,13614.0,65.2454,65.3127,65.2165,65.3031,13614.0
2024-06-03 13:15:00,67.86,67.99,67.86,67.98,34750.0,65.2935,65.4186,65.2935,65.409,34750.0
2024-06-03 13:20:00,67.98,68.06,67.97,68.03,9290.0,65.409,65.4859,65.3993,65.4571,9290.0
2024-06-03 13:25:00,68.02,68.15,68.01,68.03,17541.0,65.4474,65.5725,65.4378,65.4571,17541.0
2024-06-03 13:30:00,68.03,68.1,68.03,68.08,11221.0,65.4571,65.5244,65.4571,65.5052,11221.0
2024-06-03 13:35:00,68.08,68.12,67.98,68.11,14566.0,65.5052,65.5437,65.409,65.534,14566.0
2024-06-03 13:40:00,68.11,68.11,68.04,68.05,14571.0,65.534,65.534,65.4667,65.4763,14571.0
2024-06-03 13:45:00,68.05,68.14,68.05,68.07,13496.0,65.4763,65.5629,65.4763,65.4956,13496.0
2024-06-03 13:50:00,68.07,68.11,67.99,68.03,18411.0,65.4956,65.534,65.4186,65.4571,18411.0
2024-06-03 13:55:00,68.04,68.09,68.03,68.08,12487.0,65.4667,65.5148,65.4571,65.5052,12487.0
2024-06-03 14:00:00,68.08,68.15,68.07,68.08,15966.0,65.5052,65.5725,65.4956,65.5052,15966.0
2024-06-03 14:05:00,68.08,68.13,67.95,67.98,18085.0,65.5052,65.5533,65.3801,65.409,18085.0
2024-06-03 14:10:00,67.96,68.06,67.93,68.04,52390.0,65.3897,65.4859,65.3608,65.4667,52390.0
2024-06-03 14:15:00,68.06,68.17,68.06,68.17,12610.0,65.4859,65.5918,65.4859,65.5918,12610.0
2024-06-03 14:20:00,68.17,68.17,68.11,68.17,15959.0,65.5918,65.5918,65.534,65.5918,15959.0
2024-06-03 14:25:00,68.16,68.18,68.09,68.14,17095.0,65.5821,65.6014,65.5148,65.5629,17095.0
2024-06-03 14:30:00,68.15,68.15,67.95,67.96,42570.0,65.5725,65.5725,65.3801,65.3897,42570.0
2024-06-03 14:35:00,67.96,67.99,67.94,67.98,17249.0,65.3897,65.4186,65.3705,65.409,17249.0
2024-06-03 14:40:00,67.97,67.99,67.94,67.97,19230.0,65.3993,65.4186,65.3705,65.3993,19230.0
2024-06-03 14:45:00,67.97,68.06,67.97,68.01,26269.0,65.3993,65.4859,65.3993,65.4378,26269.0
2024-06-03 14:50:00,68.02,68.08,67.98,68.07,39858.0,65.4474,65.5052,65.409,65.4956,39858.0
2024-06-03 14:55:00,68.07,68.11,68.01,68.03,39222.0,65.4956,65.534,65.4378,65.4571,39222.0
2024-06-03 15:00:00,68.05,68.09,68.01,68.06,32831.0,65.4763,65.5148,65.4378,65.4859,32831.0
2024-06-03 15:05:00,68.05,68.08,67.93,67.93,39204.0,65.4763,65.5052,65.3608,65.3608,39204.0
2024-06-03 15:10:00,67.92,68.03,67.88,67.99,43739.0,65.3512,65.4571,65.3127,65.4186,43739.0
2024-06-03 15:15:00,68.0,68.2,67.98,67.98,124775.0,65.4282,65.6206,65.409,65.409,124775.0
2024-06-03 15:20:00,68.0,68.01,67.91,67.95,36414.0,65.4282,65.4378,65.3416,65.3801,36414.0
2024-06-03 15:25:00,67.94,68.0,67.86,67.88,22847.0,65.3705,65.4282,65.2935,65.3127,22847.0
2024-06-03 15:30:00,67.89,67.94,67.81,67.92,46383.0,65.3224,65.3705,65.2454,65.3512,46383.0
2024-06-03 15:35:00,67.92,68.02,67.88,67.94,33434.0,65.3512,65.4474,65.3127,65.3705,33434.0
2024-06-03 15:40:00,67.94,67.97,67.83,67.84,42059.0,65.3705,65.3993,65.2646,65.2743,42059.0
2024-06-03 15:45:00,67.84,67.85,67.74,67.75,114644.0,65.2743,65.2839,65.178,65.1877,114644.0
2024-06-03 15:50:00,67.76,67.89,67.75,67.83,161503.0,65.1973,65.3224,65.1877,65.2646,161503.0
2024-06-03 15:55:00,67.84,67.94,67.67,67.75,462736.0,65.2743,65.3705,65.1107,65.1877,462736.0
2024-06-04 09:30:00,67.85,68.08,67.49,67.62,47105.0,65.2839,65.5052,64.9375,65.0626,47105.0
2024-06-04 09:35:00,67.63,67.78,67.57,67.67,12163.0,65.0722,65.2165,65.0145,65.1107,12163.0
2024-06-04 09:40:00,67.73,67.74,67.5,67.51,13676.0,65.1684,65.178,64.9471,64.9567,13676.0
2024-06-04 09:45:00,67.51,67.51,67.19,67.2,32656.0,64.9567,64.9567,64.6488,64.6585,32656.0
2024-06-04 09:50:00,67.21,67.42,67.16,67.39,11845.0,64.6681,64.8701,64.62,64.8413,11845.0
2024-06-04 09:55:00,67.41,67.57,67.37,67.48,11993.0,64.8605,65.0145,64.822,64.9279,11993.0
2024-06-04 10:00:00,67.52,67.56,67.37,67.38,14392.0,64.9664,65.0048,64.822,64.8316,14392.0
2024-06-04 10:05:00,67.36,67.42,67.28,67.39,17942.0,64.8124,64.8701,64.7354,64.8413,17942.0
2024-06-04 10:10:00,67.38,67.52,67.37,67.51,10333.0,64.8316,64.9664,64.822,64.9567,10333.0
2024-06-04 10:15:00,67.53,67.77,67.53,67.67,19755.0,64.976,65.2069,64.976,65.1107,19755.0
2024-06-04 10:20:00,67.7,67.77,67.66,67.73,12835.0,65.1395,65.2069,65.1011,65.1684,12835.0
2024-06-04 10:25:00,67.72,67.72,67.59,67.62,25335.0,65.1588,65.1588,65.0337,65.0626,25335.0
2024-06-04 10:30:00,67.62,67.76,67.6,67.73,16107.0,65.0626,65.1973,65.0433,65.1684,16107.0
2024-06-04 10:35:00,67.73,67.78,67.71,67.71,17369.0,65.1684,65.2165,65.1492,65.1492,17369.0
2024-06-04 10:40:00,67.72,67.8,67.68,67.78,15642.0,65.1588,65.2358,65.1203,65.2165,15642.0
2024-06-04 10:45:00,67.79,67.83,67.76,67.83,16316.0,65.2261,65.2646,65.1973,65.2646,16316.0
2024-06-04 10:50:00,67.83,67.83,67.64,67.65,10308.0,65.2646,65.2646,65.0818,65.0914,10308.0
2024-06-04 10:55:00,67.66,67.67,67.56,67.62,10046.0,65.1011,65.1107,65.0048,65.0626,10046.0
2024-06-04 11:00:00,67.62,67.76,67.6,67.75,15483.0,65.0626,65.1973,65.0433,65.1877,15483.0
2024-06-04 11:05:00,67.75,67.92,67.74,67.92,17217.0,65.1877,65.3512,65.178,65.3512,17217.0
2024-06-04 11:10:00,67.9,67.9,67.79,67.81,15214.0,65.332,65.332,65.2261,65.2454,15214.0
2024-06-04 11:15:00,67.81,67.84,67.73,67.74,15178.0,65.2454,65.2743,65.1684,65.178,15178.0
2024-06-04 11:20:00,67.75,67.79,67.72,67.75,16095.0,65.1877,65.2261,65.1588,65.1877,16095.0
2024-06-04 11:25:00,67.76,67.79,67.68,67.69,9752.0,65.1973,65.2261,65.1203,65.1299,9752.0
2024-06-04 11:30:00,67.67,67.7,67.64,67.7,10364.0,65.1107,65.1395,65.0818,65.1395,10364.0
2024-06-04 11:35:00,67.7,67.77,67.7,67.74,6680.0,65.1395,65.2069,65.1395,65.178,6680.0
2024-06-04 11:40:00,67.75,67.79,67.7,67.7,9927.0,65.1877,65.2261,65.1395,65.1395,9927.0
2024-06-04 11:45:00,67.72,67.73,67.7,67.72,5856.0,65.1588,65.1684,65.1395,65.1588,5856.0
2024-06-04 11:50:00,67.72,67.79,67.71,67.77,9238.0,65.1588,65.2261,65.1492,65.2069,9238.0
2024-06-04 11:55:00,67.77,67.78,67.7,67.73,7571.0,65.2069,65.2165,65.1395,65.1684,7571.0
2024-06-04 12:00:00,67.72,67.77,67.72,67.75,7688.0,65.1588,65.2069,65.1588,65.1877,7688.0
2024-06-04 12:05:00,67.75,67.79,67.71,67.78,8278.0,65.1877,65.2261,65.1492,65.2165,8278.0
2024-06-04 12:10:00,67.78,67.86,67.78,67.79,11582.0,65.2165,65.2935,65.2165,65.2261,11582.0
2024-06-04 12:15:00,67.78,67.8,67.77,67.78,9292.0,65.2165,65.2358,65.2069,65.2165,9292.0
2024-06-04 12:20:00,67.78,67.78,67.66,67.68,11366.0,65.2165,65.2165,65.1011,65.1203,11366.0
2024-06-04 12:25:00,67.69,67.74,67.67,67.73,7258.0,65.1299,65.178,65.1107,65.1684,7258.0
2024-06-04 12:30:00,67.73,67.91,67.73,67.91,8292.0,65.1684,65.3416,65.1684,65.3416,8292.0
2024-06-04 12:35:00,67.92,68.0,67.9,67.98,10401.0,65.3512,65.4282,65.332,65.409,10401.0
2024-06-04 12:40:00,67.98,67.99,67.92,67.98,7316.0,65.409,65.4186,65.3512,65.409,7316.0
2024-06-04 12:45:00,67.98,68.07,67.98,68.01,6955.0,65.409,65.4956,65.409,65.4378,6955.0
2024-06-04 12:50:00,68.0,68.01,67.92,67.93,7205.0,65.4282,65.4378,65.3512,65.3608,7205.0
2024-06-04 12:55:00,67.92,67.97,67.91,67.97,6772.0,65.3512,65.3993,65.3416,65.3993,6772.0
2024-06-04 13:00:00,67.95,67.98,67.91,67.95,8088.0,65.3801,65.409,65.3416,65.3801,8088.0
2024-06-04 13:05:00,67.96,68.01,67.95,68.01,6124.0,65.3897,65.4378,65.3801,65.4378,6124.0
2024-06-04 13:10:00,68.01,68.05,68.0,68.03,7037.0,65.4378,65.4763,65.4282,65.4571,7037.0
2024-06-04 13:15:00,68.01,68.11,68.0,68.1,6126.0,65.4378,65.534,65.4282,65.5244,6126.0
2024-06-04 13:20:00,68.11,68.16,68.11,68.13,5810.0,65.534,65.5821,65.534,65.5533,5810.0
2024-06-04 13:25:00,68.12,68.13,68.07,68.11,9044.0,65.5437,65.5533,65.4956,65.534,9044.0
2024-06-04 13:30:00,68.12,68.13,68.02,68.06,9282.0,65.5437,65.5533,65.4474,65.4859,9282.0
2024-06-04 13:35:00,68.05,68.09,68.04,68.07,5658.0,65.4763,65.5148,65.4667,65.4956,5658.0
2024-06-04 13:40:00,68.09,68.16,68.08,68.15,4884.0,65.5148,65.5821,65.5052,65.5725,4884.0
2024-06-04 13:45:00,68.15,68.17,68.12,68.14,11031.0,65.5725,65.5918,65.5437,65.5629,11031.0
2024-06-04 13:50:00,68.15,68.23,68.14,68.23,14014.0,65.5725,65.6495,65.5629,65.6495,14014.0
2024-06-04 13:55:00,68.21,68.23,68.15,68.16,9761.0,65.6303,65.6495,65.5725,65.5821,9761.0
2024-06-04 14:00:00,68.17,68.21,68.14,68.15,18666.0,65.5918,65.6303,65.5629,65.5725,18666.0
2024-06-04 14:05:00,68.14,68.14,68.1,68.12,13075.0,65.5629,65.5629,65.5244,65.5437,13075.0
2024-06-04 14:10:00,68.12,68.14,68.09,68.12,17098.0,65.5437,65.5629,65.5148,65.5437,17098.0
2024-06-04 14:15:00,68.12,68.16,68.11,68.13,8947.0,65.5437,65.5821,65.534,65.5533,8947.0
2024-06-04 14:20:00,68.13,68.24,68.12,68.24,9267.0,65.5533,65.6591,65.5437,65.6591,9267.0
2024-06-04 14:25:00,68.25,68.26,68.22,68.24,10038.0,65.6687,65.6784,65.6399,65.6591,10038.0
2024-06-04 14:30:00,68.24,68.25,68.21,68.22,13517.0,65.6591,65.6687,65.6303,65.6399,13517.0
2024-06-04 14:35:00,68.22,68.27,68.21,68.27,13156.0,65.6399,65.688,65.6303,65.688,13156.0
2024-06-04 14:40:00,68.27,68.27,68.22,68.23,12788.0,65.688,65.688,65.6399,65.6495,12788.0
2024-06-04 14:45:00,68.23,68.23,68.14,68.15,13225.0,65.6495,65.6495,65.5629,65.5725,13225.0
2024-06-04 14:50:00,68.15,68.17,68.12,68.12,10609.0,65.5725,65.5918,65.5437,65.5437,10609.0
2024-06-04 14:55:00,68.12,68.15,68.08,68.13,19163.0,65.5437,65.5725,65.5052,65.5533,19163.0
2024-06-04 15:00:00,68.12,68.17,68.04,68.06,14592.0,65.5437,65.5918,65.4667,65.4859,14592.0
2024-06-04 15:05:00,68.06,68.14,68.06,68.13,13117.0,65.4859,65.5629,65.4859,65.5533,13117.0
2024-06-04 15:10:00,68.15,68.17,68.11,68.14,14053.0,65.5725,65.5918,65.534,65.5629,14053.0
2024-06-04 15:15:00,68.14,68.15,68.06,68.06,17472.0,65.5629,65.5725,65.4859,65.4859,17472.0
2024-06-04 15:20:00,68.06,68.08,68.04,68.05,15763.0,65.4859,65.5052,65.4667,65.4763,15763.0
2024-06-04 15:25:00,68.05,68.05,68.0,68.01,23792.0,65.4763,65.4763,65.4282,65.4378,23792.0
2024-06-04 15:30:00,68.01,68.06,67.97,68.02,23596.0,65.4378,65.4859,65.3993,65.4474,23596.0
2024-06-04 15:35:00,68.02,68.05,68.0,68.05,24207.0,65.4474,65.4763,65.4282,65.4763,24207.0
2024-06-04 15:40:00,68.03,68.08,68.0,68.06,31698.0,65.4571,65.5052,65.4282,65.4859,31698.0
2024-06-04 15:45:00,68.06,68.1,68.04,68.08,32568.0,65.4859,65.5244,65.4667,65.5052,32568.0
2024-06-04 15:50:00,68.09,68.25,68.07,68.2,71424.0,65.5148,65.6687,65.4956,65.6206,71424.0
2024-06-04 15:55:00,68.21,68.21,68.13,68.15,173113.0,65.6303,65.6303,65.5533,65.5725,173113.0
2024-06-05 09:30:00,67.8,68.11,67.52,68.03,42414.0,65.2358,65.534,64.9664,65.4571,42414.0
2024-06-05 09:35:00,67.97,68.07,67.7,67.74,13899.0,65.3993,65.4956,65.1395,65.178,13899.0
2024-06-05 09:40:00,67.76,67.76,67.52,67.65,14176.0,65.1973,65.1973,64.9664,65.0914,14176.0
2024-06-05 09:45:00,67.58,67.61,67.44,67.44,14702.0,65.0241,65.0529,64.8894,64.8894,14702.0
2024-06-05 09:50:00,67.41,67.5,67.3,67.3,16434.0,64.8605,64.9471,64.7547,64.7547,16434.0
2024-06-05 09:55:00,67.28,67.36,67.23,67.36,14191.0,64.7354,64.8124,64.6873,64.8124,14191.0
2024-06-05 10:00:00,67.34,67.39,67.2,67.36,14637.0,64.7932,64.8413,64.6585,64.8124,14637.0
2024-06-05 10:05:00,67.38,67.38,67.11,67.12,34202.0,64.8316,64.8316,64.5719,64.5815,34202.0
2024-06-05 10:10:00,67.1,67.16,67.02,67.14,17319.0,64.5622,64.62,64.4853,64.6007,17319.0
2024-06-05 10:15:00,67.14,67.28,67.06,67.08,13717.0,64.6007,64.7354,64.5238,64.543,13717.0
2024-06-05 10:20:00,67.08,67.15,66.89,66.92,36740.0,64.543,64.6103,64.3602,64.389,36740.0
2024-06-05 10:25:00,66.91,66.91,66.77,66.86,24613.0,64.3794,64.3794,64.2447,64.3313,24613.0
2024-06-05 10:30:00,66.84,66.89,66.77,66.81,29585.0,64.3121,64.3602,64.2447,64.2832,29585.0
2024-06-05 10:35:00,66.8,67.02,66.8,66.94,22740.0,64.2736,64.4853,64.2736,64.4083,22740.0
2024-06-05 10:40:00,66.95,67.05,66.93,66.94,15362.0,64.4179,64.5141,64.3987,64.4083,15362.0
2024-06-05 10:45:00,66.95,67.03,66.92,67.03,15480.0,64.4179,64.4949,64.389,64.4949,15480.0
2024-06-05 10:50:00,67.02,67.07,67.01,67.06,32567.0,64.4853,64.5334,64.4756,64.5238,32567.0
2024-06-05 10:55:00,67.06,67.14,67.05,67.09,34326.0,64.5238,64.6007,64.5141,64.5526,34326.0
2024-06-05 11:00:00,67.1,67.22,67.08,67.13,36010.0,64.5622,64.6777,64.543,64.5911,36010.0
2024-06-05 11:05:00,67.13,67.17,67.08,67.09,20832.0,64.5911,64.6296,64.543,64.5526,20832.0
2024-06-05 11:10:00,67.09,67.17,67.06,67.12,14459.0,64.5526,64.6296,64.5238,64.5815,14459.0
2024-06-05 11:15:00,67.12,67.16,67.06,67.07,17113.0,64.5815,64.62,64.5238,64.5334,17113.0
2024-06-05 11:20:00,67.08,67.13,67.05,67.1,19117.0,64.543,64.5911,64.5141,64.5622,19117.0
2024-06-05 11:25:00,67.1,67.2,67.05,67.2,8288.0,64.5622,64.6585,64.5141,64.6585,8288.0
2024-06-05 11:30:00,67.2,67.25,67.16,67.21,11819.0,64.6585,64.7066,64.62,64.6681,11819.0
2024-06-05 11:35:00,67.2,67.21,67.16,67.17,20926.0,64.6585,64.6681,64.62,64.6296,20926.0
2024-06-05 11:40:00,67.2,67.21,67.02,67.02,14609.0,64.6585,64.6681,64.4853,64.4853,14609.0
2024-06-05 11:45:00,67.01,67.05,66.98,67.04,24565.0,64.4756,64.5141,64.4468,64.5045,24565.0
2024-06-05 11:50:00,67.04,67.12,67.04,67.08,9362.0,64.5045,64.5815,64.5045,64.543,9362.0
2024-06-05 11:55:00,67.07,67.11,67.05,67.11,7607.0,64.5334,64.5719,64.5141,64.5719,7607.0
2024-06-05 12:00:00,67.1,67.14,67.08,67.11,6868.0,64.5622,64.6007,64.543,64.5719,6868.0
2024-06-05 12:05:00,67.11,67.12,67.02,67.02,12738.0,64.5719,64.5815,64.4853,64.4853,12738.0
2024-06-05 12:10:00,67.03,67.05,66.99,67.02,12224.0,64.4949,64.5141,64.4564,64.4853,12224.0
2024-06-05 12:15:00,67.02,67.02,66.94,66.95,10820.0,64.4853,64.4853,64.4083,64.4179,10820.0
2024-06-05 12:20:00,66.96,67.06,66.95,67.06,6515.0,64.4275,64.5238,64.4179,64.5238,6515.0
2024-06-05 12:25:00,67.05,67.06,66.99,67.01,9799.0,64.5141,64.5238,64.4564,64.4756,9799.0
2024-06-05 12:30:00,67.01,67.12,67.0,67.11,13410.0,64.4756,64.5815,64.466,64.5719,13410.0
2024-06-05 12:35:00,67.11,67.13,67.09,67.1,13640.0,64.5719,64.5911,64.5526,64.5622,13640.0
2024-06-05 12:40:00,67.11,67.14,67.07,67.11,10223.0,64.5719,64.6007,64.5334,64.5719,10223.0
2024-06-05 12:45:00,67.12,67.17,67.09,67.13,14549.0,64.5815,64.6296,64.5526,64.5911,14549.0
2024-06-05 12:50:00,67.15,67.16,67.04,67.04,10537.0,64.6103,64.62,64.5045,64.5045,10537.0
2024-06-05 12:55:00,67.05,67.11,67.03,67.1,7167.0,64.5141,64.5719,64.4949,64.5622,7167.0
2024-06-05 13:00:00,67.11,67.12,67.08,67.11,3312.0,64.5719,64.5815,64.543,64.5719,3312.0
2024-06-05 13:05:00,67.12,67.18,67.1,67.14,7382.0,64.5815,64.6392,64.5622,64.6007,7382.0
2024-06-05 13:10:00,67.14,67.14,67.04,67.04,6015.0,64.6007,64.6007,64.5045,64.5045,6015.0
2024-06-05 13:15:00,67.03,67.04,66.99,67.01,5822.0,64.4949,64.5045,64.4564,64.4756,5822.0
2024-06-05 13:20:00,66.99,67.01,66.96,66.96,12331.0,64.4564,64.4756,64.4275,64.4275,12331.0
2024-06-05 13:25:00,66.97,67.06,66.94,67.05,6244.0,64.4372,64.5238,64.4083,64.5141,6244.0
2024-06-05 13:30:00,67.03,67.07,67.03,67.07,8253.0,64.4949,64.5334,64.4949,64.5334,8253.0
2024-06-05 13:35:00,67.06,67.08,66.92,66.92,14516.0,64.5238,64.543,64.389,64.389,14516.0
2024-06-05 13:40:00,66.94,67.02,66.93,67.01,15719.0,64.4083,64.4853,64.3987,64.4756,15719.0
2024-06-05 13:45:00,67.01,67.07,66.98,67.03,14708.0,64.4756,64.5334,64.4468,64.4949,14708.0
2024-06-05 13:50:00,67.02,67.03,66.96,67.0,6817.0,64.4853,64.4949,64.4275,64.466,6817.0
2024-06-05 13:55:00,67.01,67.04,66.93,66.93,9546.0,64.4756,64.5045,64.3987,64.3987,9546.0
2024-06-05 14:00:00,66.93,67.03,66.92,67.03,10376.0,64.3987,64.4949,64.389,64.4949,10376.0
2024-06-05 14:05:00,67.03,67.18,67.02,67.18,14803.0,64.4949,64.6392,64.4853,64.6392,14803.0
2024-06-05 14:10:00,67.19,67.23,67.17,67.19,10693.0,64.6488,64.6873,64.6296,64.6488,10693.0
2024-06-05 14:15:00,67.21,67.24,67.19,67.23,6890.0,64.6681,64.6969,64.6488,64.6873,6890.0
2024-06-05 14:20:00,67.22,67.26,67.15,67.15,17381.0,64.6777,64.7162,64.6103,64.6103,17381.0
2024-06-05 14:25:00,67.15,67.19,67.13,67.13,10101.0,64.6103,64.6488,64.5911,64.5911,10101.0
2024-06-05 14:30:00,67.12,67.2,67.12,67.2,7062.0,64.5815,64.6585,64.5815,64.6585,7062.0
2024-06-05 14:35:00,67.21,67.25,67.19,67.2,11888.0,64.6681,64.7066,64.6488,64.6585,11888.0
2024-06-05 14:40:00,67.2,67.24,67.18,67.24,6866.0,64.6585,64.6969,64.6392,64.6969,6866.0
2024-06-05 14:45:00,67.24,67.26,67.22,67.22,8250.0,64.6969,64.7162,64.6777,64.6777,8250.0
2024-06-05 14:50:00,67.21,67.26,67.19,67.19,7681.0,64.6681,64.7162,64.6488,64.6488,7681.0
2024-06-05 14:55:00,67.19,67.22,67.14,67.14,23533.0,64.6488,64.6777,64.6007,64.6007,23533.0
2024-06-05 15:00:00,67.15,67.21,67.15,67.21,8029.0,64.6103,64.6681,64.6103,64.6681,8029.0
2024-06-05 15:05:00,67.22,67.25,67.2,67.23,11953.0,64.6777,64.7066,64.6585,64.6873,11953.0
2024-06-05 15:10:00,67.23,67.31,67.21,67.27,20700.0,64.6873,64.7643,64.6681,64.7258,20700.0
2024-06-05 15:15:00,67.28,67.29,67.24,67.27,9889.0,64.7354,64.7451,64.6969,64.7258,9889.0
2024-06-05 15:20:00,67.26,67.28,67.21,67.22,15685.0,64.7162,64.7354,64.6681,64.6777,15685.0
2024-06-05 15:25:00,67.21,67.29,67.18,67.28,22843.0,64.6681,64.7451,64.6392,64.7354,22843.0
2024-06-05 15:30:00,67.28,67.34,67.27,67.34,28347.0,64.7354,64.7932,64.7258,64.7932,28347.0
2024-06-05 15:35:00,67.33,67.33,67.21,67.27,42586.0,64.7835,64.7835,64.6681,64.7258,42586.0
2024-06-05 15:40:00,67.26,67.3,67.25,67.3,29133.0,64.7162,64.7547,64.7066,64.7547,29133.0
2024-06-05 15:45:00,67.3,67.3,67.14,67.17,51804.0,64.7547,64.7547,64.6007,64.6296,51804.0
2024-06-05 15:50:00,67.17,67.52,67.16,67.44,89381.0,64.6296,64.9664,64.62,64.8894,89381.0
2024-06-05 15:55:00,67.44,67.46,67.33,67.46,367484.0,64.8894,64.9086,64.7835,64.9086,367484.0
2024-06-06 09:30:00,67.46,67.51,66.8,66.98,54304.0,64.9086,64.9567,64.2736,64.4468,54304.0
2024-06-06 09:35:00,66.91,67.44,66.91,67.15,62223.0,64.3794,64.8894,64.3794,64.6103,62223.0
2024-06-06 09:40:00,67.13,67.42,67.13,67.37,10823.0,64.5911,64.8701,64.5911,64.822,10823.0
2024-06-06 09:45:00,67.37,67.57,67.32,67.55,30052.0,64.822,65.0145,64.7739,64.9952,30052.0
2024-06-06 09:50:00,67.58,67.59,67.15,67.24,29242.0,65.0241,65.0337,64.6103,64.6969,29242.0
2024-06-06 09:55:00,67.26,67.53,67.26,67.53,18372.0,64.7162,64.976,64.7162,64.976,18372.0
2024-06-06 10:00:00,67.53,67.55,67.32,67.38,19498.0,64.976,64.9952,64.7739,64.8316,19498.0
2024-06-06 10:05:00,67.38,67.6,67.36,67.56,22065.0,64.8316,65.0433,64.8124,65.0048,22065.0
2024-06-06 10:10:00,67.58,67.65,67.55,67.62,16947.0,65.0241,65.0914,64.9952,65.0626,16947.0
2024-06-06 10:15:00,67.64,67.8,67.63,67.79,19933.0,65.0818,65.2358,65.0722,65.2261,19933.0
2024-06-06 10:20:00,67.81,67.81,67.65,67.65,39445.0,65.2454,65.2454,65.0914,65.0914,39445.0
2024-06-06 10:25:00,67.65,67.7,67.65,67.68,11392.0,65.0914,65.1395,65.0914,65.1203,11392.0
2024-06-06 10:30:00,67.7,67.7,67.46,67.5,22030.0,65.1395,65.1395,64.9086,64.9471,22030.0
2024-06-06 10:35:00,67.52,67.54,67.43,67.47,11572.0,64.9664,64.9856,64.8798,64.9182,11572.0
2024-06-06 10:40:00,67.46,67.63,67.41,67.6,43103.0,64.9086,65.0722,64.8605,65.0433,43103.0
2024-06-06 10:45:00,67.6,67.64,67.57,67.6,10914.0,65.0433,65.0818,65.0145,65.0433,10914.0
2024-06-06 10:50:00,67.61,67.61,67.5,67.54,10702.0,65.0529,65.0529,64.9471,64.9856,10702.0
2024-06-06 10:55:00,67.57,67.58,67.39,67.42,11396.0,65.0145,65.0241,64.8413,64.8701,11396.0
2024-06-06 11:00:00,67.42,67.46,67.25,67.34,15533.0,64.8701,64.9086,64.7066,64.7932,15533.0
2024-06-06 11:05:00,67.34,67.6,67.34,67.6,18187.0,64.7932,65.0433,64.7932,65.0433,18187.0
2024-06-06 11:10:00,67.62,67.67,67.59,67.64,35367.0,65.0626,65.1107,65.0337,65.0818,35367.0
2024-06-06 11:15:00,67.64,67.67,67.62,67.63,11716.0,65.0818,65.1107,65.0626,65.0722,11716.0
2024-06-06 11:20:00,67.62,67.64,67.58,67.59,12912.0,65.0626,65.0818,65.0241,65.0337,12912.0
2024-06-06 11:25:00,67.59,67.64,67.59,67.6,19368.0,65.0337,65.0818,65.0337,65.0433,19368.0
2024-06-06 11:30:00,67.59,67.67,67.59,67.64,10286.0,65.0337,65.1107,65.0337,65.0818,10286.0
2024-06-06 11:35:00,67.64,67.65,67.6,67.61,10412.0,65.0818,65.0914,65.0433,65.0529,10412.0
2024-06-06 11:40:00,67.62,67.71,67.62,67.7,10719.0,65.0626,65.1492,65.0626,65.1395,10719.0
2024-06-06 11:45:00,67.71,67.78,67.69,67.7,10144.0,65.1492,65.2165,65.1299,65.1395,10144.0
2024-06-06 11:50:00,67.7,67.73,67.66,67.72,13260.0,65.1395,65.1684,65.1011,65.1588,13260.0
2024-06-06 11:55:00,67.72,67.72,67.67,67.68,11676.0,65.1588,65.1588,65.1107,65.1203,11676.0
2024-06-06 12:00:00,67.69,67.72,67.58,67.59,12270.0,65.1299,65.1588,65.0241,65.0337,12270.0
2024-06-06 12:05:00,67.58,67.59,67.53,67.56,8163.0,65.0241,65.0337,64.976,65.0048,8163.0
2024-06-06 12:10:00,67.55,67.6,67.53,67.53,9517.0,64.9952,65.0433,64.976,64.976,9517.0
2024-06-06 12:15:00,67.53,67.61,67.52,67.53,10450.0,64.976,65.0529,64.9664,64.976,10450.0
2024-06-06 12:20:00,67.54,67.55,67.51,67.54,9835.0,64.9856,64.9952,64.9567,64.9856,9835.0
2024-06-06 12:25:00,67.55,67.56,67.48,67.56,14659.0,64.9952,65.0048,64.9279,65.0048,14659.0
2024-06-06 12:30:00,67.55,67.61,67.54,67.57,9358.0,64.9952,65.0529,64.9856,65.0145,9358.0
2024-06-06 12:35:00,67.57,67.61,67.56,67.59,10244.0,65.0145,65.0529,65.0048,65.0337,10244.0
2024-06-06 12:40:00,67.6,67.67,67.59,67.63,18589.0,65.0433,65.1107,65.0337,65.0722,18589.0
2024-06-06 12:45:00,67.63,67.64,67.61,67.61,6409.0,65.0722,65.0818,65.0529,65.0529,6409.0
2024-06-06 12:50:00,67.61,67.62,67.58,67.58,10868.0,65.0529,65.0626,65.0241,65.0241,10868.0
2024-06-06 12:55:00,67.58,67.6,67.51,67.55,15869.0,65.0241,65.0433,64.9567,64.9952,15869.0
2024-06-06 13:00:00,67.55,67.57,67.44,67.49,11833.0,64.9952,65.0145,64.8894,64.9375,11833.0
2024-06-06 13:05:00,67.48,67.49,67.46,67.48,4582.0,64.9279,64.9375,64.9086,64.9279,4582.0
2024-06-06 13:10:00,67.47,67.53,67.46,67.52,6910.0,64.9182,64.976,64.9086,64.9664,6910.0
2024-06-06 13:15:00,67.51,67.66,67.51,67.63,11674.0,64.9567,65.1011,64.9567,65.0722,11674.0
2024-06-06 13:20:00,67.62,67.66,67.59,67.65,8502.0,65.0626,65.1011,65.0337,65.0914,8502.0
2024-06-06 13:25:00,67.65,67.65,67.59,67.59,11425.0,65.0914,65.0914,65.0337,65.0337,11425.0
2024-06-06 13:30:00,67.59,67.62,67.57,67.58,5757.0,65.0337,65.0626,65.0145,65.0241,5757.0
2024-06-06 13:35:00,67.57,67.59,67.52,67.54,19184.0,65.0145,65.0337,64.9664,64.9856,19184.0
2024-06-06 13:40:00,67.53,67.56,67.53,67.55,10749.0,64.976,65.0048,64.976,64.9952,10749.0
2024-06-06 13:45:00,67.54,67.61,67.51,67.59,14406.0,64.9856,65.0529,64.9567,65.0337,14406.0
2024-06-06 13:50:00,67.6,67.63,67.58,67.59,12576.0,65.0433,65.0722,65.0241,65.0337,12576.0
2024-06-06 13:55:00,67.58,67.59,67.56,67.56,11284.0,65.0241,65.0337,65.0048,65.0048,11284.0
2024-06-06 14:00:00,67.56,67.56,67.51,67.51,6387.0,65.0048,65.0048,64.9567,64.9567,6387.0
2024-06-06 14:05:00,67.52,67.52,67.43,67.44,25172.0,64.9664,64.9664,64.8798,64.8894,25172.0
2024-06-06 14:10:00,67.43,67.45,67.38,67.39,70578.0,64.8798,64.899,64.8316,64.8413,70578.0
2024-06-06 14:15:00,67.39,67.45,67.36,67.45,77805.0,64.8413,64.899,64.8124,64.899,77805.0
2024-06-06 14:20:00,67.44,67.46,67.43,67.44,11745.0,64.8894,64.9086,64.8798,64.8894,11745.0
2024-06-06 14:25:00,67.44,67.44,67.38,67.42,19064.0,64.8894,64.8894,64.8316,64.8701,19064.0
2024-06-06 14:30:00,67.42,67.47,67.4,67.41,22329.0,64.8701,64.9182,64.8509,64.8605,22329.0
2024-06-06 14:35:00,67.41,67.47,67.39,67.44,16639.0,64.8605,64.9182,64.8413,64.8894,16639.0
2024-06-06 14:40:00,67.44,67.47,67.42,67.42,14127.0,64.8894,64.9182,64.8701,64.8701,14127.0
2024-06-06 14:45:00,67.42,67.51,67.42,67.5,11982.0,64.8701,64.9567,64.8701,64.9471,11982.0
2024-06-06 14:50:00,67.49,67.58,67.49,67.57,11943.0,64.9375,65.0241,64.9375,65.0145,11943.0
2024-06-06 14:55:00,67.58,67.66,67.58,67.62,12773.0,65.0241,65.1011,65.0241,65.0626,12773.0
2024-06-06 15:00:00,67.61,67.65,67.59,67.6,15612.0,65.0529,65.0914,65.0337,65.0433,15612.0
2024-06-06 15:05:00,67.6,67.62,67.58,67.61,13241.0,65.0433,65.0626,65.0241,65.0529,13241.0
2024-06-06 15:10:00,67.61,67.62,67.57,67.58,16613.0,65.0529,65.0626,65.0145,65.0241,16613.0
2024-06-06 15:15:00,67.58,67.58,67.5,67.51,15185.0,65.0241,65.0241,64.9471,64.9567,15185.0
2024-06-06 15:20:00,67.51,67.53,67.48,67.48,22730.0,64.9567,64.976,64.9279,64.9279,22730.0
2024-06-06 15:25:00,67.48,67.55,67.48,67.5,17846.0,64.9279,64.9952,64.9279,64.9471,17846.0
2024-06-06 15:30:00,67.5,67.57,67.48,67.51,26211.0,64.9471,65.0145,64.9279,64.9567,26211.0
2024-06-06 15:35:00,67.52,67.63,67.51,67.58,22705.0,64.9664,65.0722,64.9567,65.0241,22705.0
2024-06-06 15:40:00,67.59,67.59,67.54,67.56,29252.0,65.0337,65.0337,64.9856,65.0048,29252.0
2024-06-06 15:45:00,67.56,67.57,67.49,67.53,36631.0,65.0048,65.0145,64.9375,64.976,36631.0
2024-06-06 15:50:00,67.52,67.52,67.44,67.46,73843.0,64.9664,64.9664,64.8894,64.9086,73843.0
2024-06-06 15:55:00,67.46,67.48,67.37,67.4,244323.0,64.9086,64.9279,64.822,64.8509,244323.0
2024-06-07 09:30:00,67.3,67.67,67.26,67.63,32182.0,64.7547,65.1107,64.7162,65.0722,32182.0
2024-06-07 09:35:00,67.59,67.64,67.37,67.57,9377.0,65.0337,65.0818,64.822,65.0145,9377.0
2024-06-07 09:40:00,67.55,67.74,67.54,67.7,6772.0,64.9952,65.178,64.9856,65.1395,6772.0
2024-06-07 09:45:00,67.66,67.67,67.32,67.42,8120.0,65.1011,65.1107,64.7739,64.8701,8120.0
2024-06-07 09:50:00,67.4,67.49,67.37,67.41,12817.0,64.8509,64.9375,64.822,64.8605,12817.0
2024-06-07 09:55:00,67.41,67.59,67.4,67.56,21485.0,64.8605,65.0337,64.8509,65.0048,21485.0
2024-06-07 10:00:00,67.56,67.83,67.56,67.83,13017.0,65.0048,65.2646,65.0048,65.2646,13017.0
2024-06-07 10:05:00,67.83,67.83,67.75,67.78,8288.0,65.2646,65.2646,65.1877,65.2165,8288.0
2024-06-07 10:10:00,67.78,67.79,67.68,67.75,18839.0,65.2165,65.2261,65.1203,65.1877,18839.0
2024-06-07 10:15:00,67.75,67.91,67.75,67.85,19193.0,65.1877,65.3416,65.1877,65.2839,19193.0
2024-06-07 10:20:00,67.85,67.96,67.84,67.95,13846.0,65.2839,65.3897,65.2743,65.3801,13846.0
2024-06-07 10:25:00,67.95,68.03,67.91,68.01,14910.0,65.3801,65.4571,65.3416,65.4378,14910.0
2024-06-07 10:30:00,68.0,68.02,67.9,67.9,8708.0,65.4282,65.4474,65.332,65.332,8708.0
2024-06-07 10:35:00,67.9,67.99,67.88,67.96,16448.0,65.332,65.4186,65.3127,65.3897,16448.0
2024-06-07 10:40:00,67.97,67.97,67.84,67.86,20261.0,65.3993,65.3993,65.2743,65.2935,20261.0
2024-06-07 10:45:00,67.85,67.9,67.84,67.86,57632.0,65.2839,65.332,65.2743,65.2935,57632.0
2024-06-07 10:50:00,67.85,67.87,67.73,67.73,41188.0,65.2839,65.3031,65.1684,65.1684,41188.0
2024-06-07 10:55:00,67.72,67.75,67.67,67.71,13016.0,65.1588,65.1877,65.1107,65.1492,13016.0
2024-06-07 11:00:00,67.7,67.7,67.58,67.59,12236.0,65.1395,65.1395,65.0241,65.0337,12236.0
2024-06-07 11:05:00,67.6,67.66,67.56,67.66,11452.0,65.0433,65.1011,65.0048,65.1011,11452.0
2024-06-07 11:10:00,67.66,67.67,67.58,67.59,10571.0,65.1011,65.1107,65.0241,65.0337,10571.0
2024-06-07 11:15:00,67.59,67.63,67.55,67.59,11116.0,65.0337,65.0722,64.9952,65.0337,11116.0
2024-06-07 11:20:00,67.6,67.61,67.58,67.6,7305.0,65.0433,65.0529,65.0241,65.0433,7305.0
2024-06-07 11:25:00,67.59,67.66,67.59,67.66,8727.0,65.0337,65.1011,65.0337,65.1011,8727.0
2024-06-07 11:30:00,67.66,67.67,67.63,67.65,10692.0,65.1011,65.1107,65.0722,65.0914,10692.0
2024-06-07 11:35:00,67.65,67.68,67.53,67.55,9434.0,65.0914,65.1203,64.976,64.9952,9434.0
2024-06-07 11:40:00,67.55,67.56,67.51,67.54,4152.0,64.9952,65.0048,64.9567,64.9856,4152.0
2024-06-07 11:45:00,67.54,67.54,67.49,67.5,7372.0,64.9856,64.9856,64.9375,64.9471,7372.0
2024-06-07 11:50:00,67.49,67.49,67.45,67.47,5696.0,64.9375,64.9375,64.899,64.9182,5696.0
2024-06-07 11:55:00,67.47,67.54,67.46,67.52,13414.0,64.9182,64.9856,64.9086,64.9664,13414.0
2024-06-07 12:00:00,67.51,67.51,67.35,67.41,8411.0,64.9567,64.9567,64.8028,64.8605,8411.0
2024-06-07 12:05:00,67.42,67.48,67.42,67.48,6247.0,64.8701,64.9279,64.8701,64.9279,6247.0
2024-06-07 12:10:00,67.48,67.51,67.46,67.46,6498.0,64.9279,64.9567,64.9086,64.9086,6498.0
2024-06-07 12:15:00,67.48,67.49,67.47,67.47,5839.0,64.9279,64.9375,64.9182,64.9182,5839.0
2024-06-07 12:20:00,67.48,67.48,67.38,67.39,5471.0,64.9279,64.9279,64.8316,64.8413,5471.0
2024-06-07 12:25:00,67.38,67.43,67.37,67.43,10149.0,64.8316,64.8798,64.822,64.8798,10149.0
2024-06-07 12:30:00,67.43,67.47,67.42,67.45,9212.0,64.8798,64.9182,64.8701,64.899,9212.0
2024-06-07 12:35:00,67.45,67.45,67.39,67.41,5088.0,64.899,64.899,64.8413,64.8605,5088.0
2024-06-07 12:40:00,67.4,67.42,67.34,67.39,10570.0,64.8509,64.8701,64.7932,64.8413,10570.0
2024-06-07 12:45:00,67.39,67.43,67.38,67.42,10157.0,64.8413,64.8798,64.8316,64.8701,10157.0
2024-06-07 12:50:00,67.42,67.44,67.41,67.44,4684.0,64.8701,64.8894,64.8605,64.8894,4684.0
2024-06-07 12:55:00,67.44,67.47,67.44,67.45,7023.0,64.8894,64.9182,64.8894,64.899,7023.0
2024-06-07 13:00:00,67.45,67.45,67.42,67.43,3936.0,64.899,64.899,64.8701,64.8798,3936.0
2024-06-07 13:05:00,67.43,67.49,67.42,67.49,17634.0,64.8798,64.9375,64.8701,64.9375,17634.0
2024-06-07 13:10:00,67.5,67.53,67.48,67.53,15435.0,64.9471,64.976,64.9279,64.976,15435.0
2024-06-07 13:15:00,67.54,67.56,67.53,67.54,12032.0,64.9856,65.0048,64.976,64.9856,12032.0
2024-06-07 13:20:00,67.54,67.56,67.51,67.52,13266.0,64.9856,65.0048,64.9567,64.9664,13266.0
2024-06-07 13:25:00,67.52,67.52,67.46,67.51,8541.0,64.9664,64.9664,64.9086,64.9567,8541.0
2024-06-07 13:30:00,67.51,67.51,67.46,67.46,7798.0,64.9567,64.9567,64.9086,64.9086,7798.0
2024-06-07 13:35:00,67.47,67.48,67.42,67.42,9235.0,64.9182,64.9279,64.8701,64.8701,9235.0
2024-06-07 13:40:00,67.42,67.47,67.41,67.47,11226.0,64.8701,64.9182,64.8605,64.9182,11226.0
2024-06-07 13:45:00,67.47,67.51,67.44,67.5,17229.0,64.9182,64.9567,64.8894,64.9471,17229.0
2024-06-07 13:50:00,67.49,67.5,67.48,67.48,5845.0,64.9375,64.9471,64.9279,64.9279,5845.0
2024-06-07 13:55:00,67.49,67.51,67.47,67.5,10058.0,64.9375,64.9567,64.9182,64.9471,10058.0
2024-06-07 14:00:00,67.49,67.49,67.4,67.42,10757.0,64.9375,64.9375,64.8509,64.8701,10757.0
2024-06-07 14:05:00,67.42,67.42,67.33,67.36,13106.0,64.8701,64.8701,64.7835,64.8124,13106.0
2024-06-07 14:10:00,67.38,67.5,67.33,67.5,71101.0,64.8316,64.9471,64.7835,64.9471,71101.0
2024-06-07 14:15:00,67.52,67.53,67.47,67.49,15481.0,64.9664,64.976,64.9182,64.9375,15481.0
2024-06-07 14:20:00,67.5,67.55,67.47,67.54,7686.0,64.9471,64.9952,64.9182,64.9856,7686.0
2024-06-07 14:25:00,67.54,67.58,67.53,67.58,12477.0,64.9856,65.0241,64.976,65.0241,12477.0
2024-06-07 14:30:00,67.57,67.57,67.53,67.53,8830.0,65.0145,65.0145,64.976,64.976,8830.0
2024-06-07 14:35:00,67.53,67.57,67.5,67.55,13552.0,64.976,65.0145,64.9471,64.9952,13552.0
2024-06-07 14:40:00,67.56,67.56,67.53,67.55,6495.0,65.0048,65.0048,64.976,64.9952,6495.0
2024-06-07 14:45:00,67.56,67.57,67.53,67.55,90732.0,65.0048,65.0145,64.976,64.9952,90732.0
2024-06-07 14:50:00,67.55,67.58,67.53,67.56,13320.0,64.9952,65.0241,64.976,65.0048,13320.0
2024-06-07 14:55:00,67.57,67.58,67.55,67.57,11660.0,65.0145,65.0241,64.9952,65.0145,11660.0
2024-06-07 15:00:00,67.58,67.58,67.44,67.48,27823.0,65.0241,65.0241,64.8894,64.9279,27823.0
2024-06-07 15:05:00,67.48,67.5,67.46,67.47,8708.0,64.9279,64.9471,64.9086,64.9182,8708.0
2024-06-07 15:10:00,67.47,67.47,67.44,67.45,8774.0,64.9182,64.9182,64.8894,64.899,8774.0
2024-06-07 15:15:00,67.45,67.48,67.44,67.46,8004.0,64.899,64.9279,64.8894,64.9086,8004.0
2024-06-07 15:20:00,67.45,67.47,67.41,67.46,13154.0,64.899,64.9182,64.8605,64.9086,13154.0
2024-06-07 15:25:00,67.47,67.5,67.45,67.5,9168.0,64.9182,64.9471,64.899,64.9471,9168.0
2024-06-07 15:30:00,67.5,67.55,67.48,67.48,19968.0,64.9471,64.9952,64.9279,64.9279,19968.0
2024-06-07 15:35:00,67.48,67.48,67.43,67.47,16778.0,64.9279,64.9279,64.8798,64.9182,16778.0
2024-06-07 15:40:00,67.47,67.47,67.39,67.41,20293.0,64.9182,64.9182,64.8413,64.8605,20293.0
2024-06-07 15:45:00,67.42,67.42,67.36,67.38,27168.0,64.8701,64.8701,64.8124,64.8316,27168.0
2024-06-07 15:50:00,67.38,67.54,67.37,67.5,59262.0,64.8316,64.9856,64.822,64.9471,59262.0
2024-06-07 15:55:00,67.5,67.5,67.39,67.45,145875.0,64.9471,64.9471,64.8413,64.899,145875.0
2024-06-10 09:30:00,67.26,67.46,67.0,67.0,46227.0,64.7162,64.9086,64.466,64.466,46227.0
2024-06-10 09:35:00,66.99,66.99,66.64,66.67,13137.0,64.4564,64.4564,64.1196,64.1485,13137.0
2024-06-10 09:40:00,66.75,66.96,66.75,66.92,12731.0,64.2255,64.4275,64.2255,64.389,12731.0
2024-06-10 09:45:00,66.93,66.98,66.79,66.86,12524.0,64.3987,64.4468,64.264,64.3313,12524.0
2024-06-10 09:50:00,66.9,66.98,66.74,66.74,14541.0,64.3698,64.4468,64.2159,64.2159,14541.0
2024-06-10 09:55:00,66.76,66.95,66.73,66.87,34346.0,64.2351,64.4179,64.2062,64.3409,34346.0
2024-06-10 10:00:00,66.89,66.92,66.82,66.85,13446.0,64.3602,64.389,64.2928,64.3217,13446.0
2024-06-10 10:05:00,66.86,66.88,66.58,66.58,33712.0,64.3313,64.3506,64.0619,64.0619,33712.0
2024-06-10 10:10:00,66.6,66.86,66.6,66.86,14029.0,64.0811,64.3313,64.0811,64.3313,14029.0
2024-06-10 10:15:00,66.87,66.96,66.86,66.88,15245.0,64.3409,64.4275,64.3313,64.3506,15245.0
2024-06-10 10:20:00,66.88,66.88,66.64,66.66,30848.0,64.3506,64.3506,64.1196,64.1389,30848.0
2024-06-10 10:25:00,66.66,66.66,66.57,66.59,18894.0,64.1389,64.1389,64.0523,64.0715,18894.0
2024-06-10 10:30:00,66.58,66.62,66.53,66.62,20069.0,64.0619,64.1004,64.0138,64.1004,20069.0
2024-06-10 10:35:00,66.61,66.61,66.47,66.57,13812.0,64.0908,64.0908,63.9561,64.0523,13812.0
2024-06-10 10:40:00,66.58,66.62,66.47,66.49,15528.0,64.0619,64.1004,63.9561,63.9753,15528.0
2024-06-10 10:45:00,66.49,66.49,66.34,66.44,13536.0,63.9753,63.9753,63.831,63.9272,13536.0
2024-06-10 10:50:00,66.43,66.45,66.33,66.34,35075.0,63.9176,63.9368,63.8214,63.831,35075.0
2024-06-10 10:55:00,66.35,66.36,66.25,66.26,13250.0,63.8406,63.8502,63.7444,63.754,13250.0
2024-06-10 11:00:00,66.25,66.25,66.12,66.22,14482.0,63.7444,63.7444,63.6193,63.7155,14482.0
2024-06-10 11:05:00,66.23,66.33,66.23,66.3,17230.0,63.7251,63.8214,63.7251,63.7925,17230.0
2024-06-10 11:10:00,66.28,66.31,66.19,66.19,16792.0,63.7733,63.8021,63.6867,63.6867,16792.0
2024-06-10 11:15:00,66.2,66.26,66.18,66.23,10897.0,63.6963,63.754,63.677,63.7251,10897.0
2024-06-10 11:20:00,66.23,66.27,66.2,66.26,14157.0,63.7251,63.7636,63.6963,63.754,14157.0
2024-06-10 11:25:00,66.27,66.34,66.26,66.34,9815.0,63.7636,63.831,63.754,63.831,9815.0
2024-06-10 11:30:00,66.33,66.42,66.33,66.38,14752.0,63.8214,63.908,63.8214,63.8695,14752.0
2024-06-10 11:35:00,66.37,66.41,66.34,66.38,10998.0,63.8598,63.8983,63.831,63.8695,10998.0
2024-06-10 11:40:00,66.39,66.39,66.28,66.3,13107.0,63.8791,63.8791,63.7733,63.7925,13107.0
2024-06-10 11:45:00,66.3,66.36,66.3,66.32,12771.0,63.7925,63.8502,63.7925,63.8117,12771.0
2024-06-10 11:50:00,66.32,66.4,66.32,66.33,12170.0,63.8117,63.8887,63.8117,63.8214,12170.0
2024-06-10 11:55:00,66.34,66.39,66.29,66.38,21143.0,63.831,63.8791,63.7829,63.8695,21143.0
2024-06-10 12:00:00,66.4,66.44,66.38,66.4,11581.0,63.8887,63.9272,63.8695,63.8887,11581.0
2024-06-10 12:05:00,66.41,66.46,66.39,66.41,10739.0,63.8983,63.9464,63.8791,63.8983,10739.0
2024-06-10 12:10:00,66.41,66.45,66.4,66.4,11167.0,63.8983,63.9368,63.8887,63.8887,11167.0
2024-06-10 12:15:00,66.4,66.4,66.35,66.36,11065.0,63.8887,63.8887,63.8406,63.8502,11065.0
2024-06-10 12:20:00,66.37,66.38,66.25,66.29,18122.0,63.8598,63.8695,63.7444,63.7829,18122.0
2024-06-10 12:25:00,66.3,66.4,66.3,66.39,14983.0,63.7925,63.8887,63.7925,63.8791,14983.0
2024-06-10 12:30:00,66.41,66.43,66.39,66.41,11444.0,63.8983,63.9176,63.8791,63.8983,11444.0
2024-06-10 12:35:00,66.42,66.48,66.41,66.47,20435.0,63.908,63.9657,63.8983,63.9561,20435.0
2024-06-10 12:40:00,66.48,66.5,66.47,66.48,10336.0,63.9657,63.9849,63.9561,63.9657,10336.0
2024-06-10 12:45:00,66.49,66.51,66.41,66.44,16676.0,63.9753,63.9946,63.8983,63.9272,16676.0
2024-06-10 12:50:00,66.43,66.45,66.36,66.37,8827.0,63.9176,63.9368,63.8502,63.8598,8827.0
2024-06-10 12:55:00,66.37,66.38,66.35,66.36,6825.0,63.8598,63.8695,63.8406,63.8502,6825.0
2024-06-10 13:00:00,66.36,66.4,66.3,66.3,12802.0,63.8502,63.8887,63.7925,63.7925,12802.0
2024-06-10 13:05:00,66.3,66.34,66.26,66.28,8328.0,63.7925,63.831,63.754,63.7733,8328.0
2024-06-10 13:10:00,66.27,66.3,66.23,66.28,9708.0,63.7636,63.7925,63.7251,63.7733,9708.0
2024-06-10 13:15:00,66.29,66.3,66.26,66.29,9396.0,63.7829,63.7925,63.754,63.7829,9396.0
2024-06-10 13:20:00,66.29,66.33,66.27,66.32,5091.0,63.7829,63.8214,63.7636,63.8117,5091.0
2024-06-10 13:25:00,66.33,66.37,66.32,66.37,12153.0,63.8214,63.8598,63.8117,63.8598,12153.0
2024-06-10 13:30:00,66.35,66.37,66.32,66.36,13271.0,63.8406,63.8598,63.8117,63.8502,13271.0
2024-06-10 13:35:00,66.37,66.59,66.37,66.55,19602.0,63.8598,64.0715,63.8598,64.033,19602.0
2024-06-10 13:40:00,66.54,66.54,66.47,66.5,18240.0,64.0234,64.0234,63.9561,63.9849,18240.0
2024-06-10 13:45:00,66.5,66.56,66.5,66.54,14107.0,63.9849,64.0427,63.9849,64.0234,14107.0
2024-06-10 13:50:00,66.56,66.59,66.47,66.48,26859.0,64.0427,64.0715,63.9561,63.9657,26859.0
2024-06-10 13:55:00,66.48,66.5,66.45,66.47,9861.0,63.9657,63.9849,63.9368,63.9561,9861.0
2024-06-10 14:00:00,66.47,66.49,66.42,66.47,14094.0,63.9561,63.9753,63.908,63.9561,14094.0
2024-06-10 14:05:00,66.46,66.57,66.46,66.55,26336.0,63.9464,64.0523,63.9464,64.033,26336.0
2024-06-10 14:10:00,66.55,66.55,66.5,66.5,9792.0,64.033,64.033,63.9849,63.9849,9792.0
2024-06-10 14:15:00,66.51,66.63,66.51,66.63,13062.0,63.9946,64.11,63.9946,64.11,13062.0
2024-06-10 14:20:00,66.64,66.65,66.53,66.55,26333.0,64.1196,64.1293,64.0138,64.033,26333.0
2024-06-10 14:25:00,66.56,66.58,66.49,66.53,13918.0,64.0427,64.0619,63.9753,64.0138,13918.0
2024-06-10 14:30:00,66.53,66.66,66.53,66.63,16805.0,64.0138,64.1389,64.0138,64.11,16805.0
2024-06-10 14:35:00,66.64,66.64,66.6,66.64,10854.0,64.1196,64.1196,64.0811,64.1196,10854.0
2024-06-10 14:40:00,66.63,66.64,66.49,66.53,13265.0,64.11,64.1196,63.9753,64.0138,13265.0
2024-06-10 14:45:00,66.53,66.54,66.51,66.51,8967.0,64.0138,64.0234,63.9946,63.9946,8967.0
2024-06-10 14:50:00,66.5,66.63,66.49,66.63,9867.0,63.9849,64.11,63.9753,64.11,9867.0
2024-06-10 14:55:00,66.64,66.74,66.6,66.71,22853.0,64.1196,64.2159,64.0811,64.187,22853.0
2024-06-10 15:00:00,66.7,66.72,66.69,66.7,37982.0,64.1774,64.1966,64.1677,64.1774,37982.0
2024-06-10 15:05:00,66.71,66.8,66.68,66.8,73056.0,64.187,64.2736,64.1581,64.2736,73056.0
2024-06-10 15:10:00,66.8,66.8,66.72,66.74,16344.0,64.2736,64.2736,64.1966,64.2159,16344.0
2024-06-10 15:15:00,66.75,66.78,66.67,66.7,19756.0,64.2255,64.2543,64.1485,64.1774,19756.0
2024-06-10 15:20:00,66.7,66.76,66.67,66.76,18182.0,64.1774,64.2351,64.1485,64.2351,18182.0
2024-06-10 15:25:00,66.75,66.76,66.68,66.73,30530.0,64.2255,64.2351,64.1581,64.2062,30530.0
2024-06-10 15:30:00,66.74,66.85,66.73,66.8,24305.0,64.2159,64.3217,64.2062,64.2736,24305.0
2024-06-10 15:35:00,66.79,66.8,66.67,66.69,20610.0,64.264,64.2736,64.1485,64.1677,20610.0
2024-06-10 15:40:00,66.69,66.85,66.67,66.84,33970.0,64.1677,64.3217,64.1485,64.3121,33970.0
2024-06-10 15:45:00,66.85,66.86,66.68,66.69,50130.0,64.3217,64.3313,64.1581,64.1677,50130.0
2024-06-10 15:50:00,66.67,66.84,66.63,66.81,51687.0,64.1485,64.3121,64.11,64.2832,51687.0
2024-06-10 15:55:00,66.81,66.91,66.72,66.9,233011.0,64.2832,64.3794,64.1966,64.3698,233011.0
2024-06-11 09:30:00,66.71,66.84,66.52,66.82,43185.0,64.187,64.3121,64.0042,64.2928,43185.0
2024-06-11 09:35:00,66.8,67.29,66.77,67.24,19257.0,64.2736,64.7451,64.2447,64.6969,19257.0
2024-06-11 09:40:00,67.23,67.24,66.79,67.03,13238.0,64.6873,64.6969,64.264,64.4949,13238.0
2024-06-11 09:45:00,67.03,67.04,66.79,66.84,18064.0,64.4949,64.5045,64.264,64.3121,18064.0
2024-06-11 09:50:00,66.81,66.86,66.76,66.85,120160.0,64.2832,64.3313,64.2351,64.3217,120160.0
2024-06-11 09:55:00,66.84,66.84,66.42,66.55,16628.0,64.3121,64.3121,63.908,64.033,16628.0
2024-06-11 10:00:00,66.55,66.58,66.51,66.51,11570.0,64.033,64.0619,63.9946,63.9946,11570.0
2024-06-11 10:05:00,66.51,66.68,66.51,66.68,9347.0,63.9946,64.1581,63.9946,64.1581,9347.0
2024-06-11 10:10:00,66.68,66.91,66.68,66.85,11566.0,64.1581,64.3794,64.1581,64.3217,11566.0
2024-06-11 10:15:00,66.83,66.83,66.65,66.74,22614.0,64.3024,64.3024,64.1293,64.2159,22614.0
2024-06-11 10:20:00,66.75,66.8,66.71,66.74,10765.0,64.2255,64.2736,64.187,64.2159,10765.0
2024-06-11 10:25:00,66.75,66.79,66.56,66.59,37858.0,64.2255,64.264,64.0427,64.0715,37858.0
2024-06-11 10:30:00,66.58,66.7,66.54,66.68,25295.0,64.0619,64.1774,64.0234,64.1581,25295.0
2024-06-11 10:35:00,66.69,66.7,66.6,66.67,26658.0,64.1677,64.1774,64.0811,64.1485,26658.0
2024-06-11 10:40:00,66.66,66.66,66.6,66.62,11751.0,64.1389,64.1389,64.0811,64.1004,11751.0
2024-06-11 10:45:00,66.61,66.62,66.51,66.52,12269.0,64.0908,64.1004,63.9946,64.0042,12269.0
2024-06-11 10:50:00,66.52,66.64,66.52,66.64,30983.0,64.0042,64.1196,64.0042,64.1196,30983.0
2024-06-11 10:55:00,66.63,66.69,66.61,66.63,11666.0,64.11,64.1677,64.0908,64.11,11666.0
2024-06-11 11:00:00,66.63,66.68,66.62,66.63,11530.0,64.11,64.1581,64.1004,64.11,11530.0
2024-06-11 11:05:00,66.63,66.7,66.6,66.69,10169.0,64.11,64.1774,64.0811,64.1677,10169.0
2024-06-11 11:10:00,66.68,66.75,66.67,66.73,19284.0,64.1581,64.2255,64.1485,64.2062,19284.0
2024-06-11 11:15:00,66.73,66.81,66.69,66.77,17861.0,64.2062,64.2832,64.1677,64.2447,17861.0
2024-06-11 11:20:00,66.76,66.79,66.7,66.79,59789.0,64.2351,64.264,64.1774,64.264,59789.0
2024-06-11 11:25:00,66.78,66.89,66.74,66.89,11932.0,64.2543,64.3602,64.2159,64.3602,11932.0
2024-06-11 11:30:00,66.89,66.96,66.89,66.92,11779.0,64.3602,64.4275,64.3602,64.389,11779.0
2024-06-11 11:35:00,66.92,66.94,66.9,66.94,12029.0,64.389,64.4083,64.3698,64.4083,12029.0
2024-06-11 11:40:00,66.94,67.05,66.94,67.04,20411.0,64.4083,64.5141,64.4083,64.5045,20411.0
2024-06-11 11:45:00,67.04,67.06,66.99,66.99,12780.0,64.5045,64.5238,64.4564,64.4564,12780.0
2024-06-11 11:50:00,66.99,67.02,66.95,67.0,11287.0,64.4564,64.4853,64.4179,64.466,11287.0
2024-06-11 11:55:00,67.0,67.0,66.83,66.84,19466.0,64.466,64.466,64.3024,64.3121,19466.0
2024-06-11 12:00:00,66.83,66.84,66.77,66.81,12766.0,64.3024,64.3121,64.2447,64.2832,12766.0
2024-06-11 12:05:00,66.81,66.85,66.8,66.83,6447.0,64.2832,64.3217,64.2736,64.3024,6447.0
2024-06-11 12:10:00,66.84,66.89,66.83,66.89,8421.0,64.3121,64.3602,64.3024,64.3602,8421.0
2024-06-11 12:15:00,66.89,66.91,66.87,66.89,5480.0,64.3602,64.3794,64.3409,64.3602,5480.0
2024-06-11 12:20:00,66.9,66.92,66.84,66.89,12775.0,64.3698,64.389,64.3121,64.3602,12775.0
2024-06-11 12:25:00,66.9,66.91,66.86,66.87,13498.0,64.3698,64.3794,64.3313,64.3409,13498.0
2024-06-11 12:30:00,66.86,66.87,66.81,66.84,13750.0,64.3313,64.3409,64.2832,64.3121,13750.0
2024-06-11 12:35:00,66.84,66.89,66.82,66.89,8978.0,64.3121,64.3602,64.2928,64.3602,8978.0
2024-06-11 12:40:00,66.88,66.88,66.82,66.87,7291.0,64.3506,64.3506,64.2928,64.3409,7291.0
2024-06-11 12:45:00,66.87,66.87,66.83,66.85,7538.0,64.3409,64.3409,64.3024,64.3217,7538.0
2024-06-11 12:50:00,66.86,66.86,66.81,66.83,7233.0,64.3313,64.3313,64.2832,64.3024,7233.0
2024-06-11 12:55:00,66.84,66.89,66.83,66.89,7728.0,64.3121,64.3602,64.3024,64.3602,7728.0
2024-06-11 13:00:00,66.89,66.89,66.81,66.85,11287.0,64.3602,64.3602,64.2832,64.3217,11287.0
2024-06-11 13:05:00,66.86,66.89,66.8,66.81,5809.0,64.3313,64.3602,64.2736,64.2832,5809.0
2024-06-11 13:10:00,66.81,66.81,66.77,66.8,7980.0,64.2832,64.2832,64.2447,64.2736,7980.0
2024-06-11 13:15:00,66.8,66.83,66.8,66.81,8442.0,64.2736,64.3024,64.2736,64.2832,8442.0
2024-06-11 13:20:00,66.81,66.85,66.8,66.81,10717.0,64.2832,64.3217,64.2736,64.2832,10717.0
2024-06-11 13:25:00,66.81,66.84,66.8,66.84,6399.0,64.2832,64.3121,64.2736,64.3121,6399.0
2024-06-11 13:30:00,66.84,66.84,66.77,66.79,10234.0,64.3121,64.3121,64.2447,64.264,10234.0
2024-06-11 13:35:00,66.78,66.87,66.78,66.86,9543.0,64.2543,64.3409,64.2543,64.3313,9543.0
2024-06-11 13:40:00,66.86,66.87,66.85,66.87,7861.0,64.3313,64.3409,64.3217,64.3409,7861.0
2024-06-11 13:45:00,66.87,66.92,66.86,66.91,11791.0,64.3409,64.389,64.3313,64.3794,11791.0
2024-06-11 13:50:00,66.92,66.92,66.88,66.91,13643.0,64.389,64.389,64.3506,64.3794,13643.0
2024-06-11 13:55:00,66.91,66.93,66.85,66.86,9931.0,64.3794,64.3987,64.3217,64.3313,9931.0
2024-06-11 14:00:00,66.86,66.9,66.86,66.9,9827.0,64.3313,64.3698,64.3313,64.3698,9827.0
2024-06-11 14:05:00,66.9,66.92,66.89,66.91,9980.0,64.3698,64.389,64.3602,64.3794,9980.0
2024-06-11 14:10:00,66.92,66.98,66.92,66.96,13711.0,64.389,64.4468,64.389,64.4275,13711.0
2024-06-11 14:15:00,66.95,67.0,66.91,67.0,19154.0,64.4179,64.466,64.3794,64.466,19154.0
2024-06-11 14:20:00,66.99,67.0,66.93,66.94,17652.0,64.4564,64.466,64.3987,64.4083,17652.0
2024-06-11 14:25:00,66.93,66.97,66.87,66.97,21120.0,64.3987,64.4372,64.3409,64.4372,21120.0
2024-06-11 14:30:00,66.97,66.99,66.95,66.96,15207.0,64.4372,64.4564,64.4179,64.4275,15207.0
2024-06-11 14:35:00,66.96,66.97,66.92,66.92,18268.0,64.4275,64.4372,64.389,64.389,18268.0
2024-06-11 14:40:00,66.92,66.94,66.89,66.93,16500.0,64.389,64.4083,64.3602,64.3987,16500.0
2024-06-11 14:45:00,66.93,66.96,66.91,66.95,12487.0,64.3987,64.4275,64.3794,64.4179,12487.0
2024-06-11 14:50:00,66.96,66.97,66.93,66.95,18673.0,64.4275,64.4372,64.3987,64.4179,18673.0
2024-06-11 14:55:00,66.94,66.95,66.91,66.93,15120.0,64.4083,64.4179,64.3794,64.3987,15120.0
2024-06-11 15:00:00,66.93,66.96,66.92,66.94,12934.0,64.3987,64.4275,64.389,64.4083,12934.0
2024-06-11 15:05:00,66.94,66.97,66.94,66.95,20777.0,64.4083,64.4372,64.4083,64.4179,20777.0
2024-06-11 15:10:00,66.95,67.07,66.94,67.02,24416.0,64.4179,64.5334,64.4083,64.4853,24416.0
2024-06-11 15:15:00,67.02,67.04,66.97,66.98,22303.0,64.4853,64.5045,64.4372,64.4468,22303.0
2024-06-11 15:20:00,66.98,67.01,66.95,66.99,22930.0,64.4468,64.4756,64.4179,64.4564,22930.0
2024-06-11 15:25:00,67.0,67.03,66.97,66.97,30766.0,64.466,64.4949,64.4372,64.4372,30766.0
2024-06-11 15:30:00,66.97,67.04,66.96,67.01,22579.0,64.4372,64.5045,64.4275,64.4756,22579.0
2024-06-11 15:35:00,67.01,67.02,66.97,67.01,23305.0,64.4756,64.4853,64.4372,64.4756,23305.0
2024-06-11 15:40:00,67.0,67.03,66.98,66.98,35112.0,64.466,64.4949,64.4468,64.4468,35112.0
2024-06-11 15:45:00,66.98,67.01,66.93,66.94,36455.0,64.4468,64.4756,64.3987,64.4083,36455.0
2024-06-11 15:50:00,66.95,67.02,66.91,67.01,87293.0,64.4179,64.4853,64.3794,64.4756,87293.0
2024-06-11 15:55:00,67.01,67.08,66.92,66.99,246466.0,64.4756,64.543,64.389,64.4564,246466.0
2024-06-12 09:30:00,66.66,66.92,66.27,66.36,73506.0,64.1389,64.389,63.7636,63.8502,73506.0
2024-06-12 09:35:00,66.38,66.52,66.03,66.08,23890.0,63.8695,64.0042,63.5327,63.5808,23890.0
2024-06-12 09:40:00,66.1,66.12,65.9,65.99,42070.0,63.6001,63.6193,63.4076,63.4942,42070.0
2024-06-12 09:45:00,66.01,66.03,65.86,65.91,33346.0,63.5135,63.5327,63.3691,63.4172,33346.0
2024-06-12 09:50:00,65.93,66.02,65.9,65.9,22532.0,63.4365,63.5231,63.4076,63.4076,22532.0
2024-06-12 09:55:00,65.91,66.01,65.76,65.81,35982.0,63.4172,63.5135,63.2729,63.321,35982.0
2024-06-12 10:00:00,65.79,65.93,65.75,65.93,21333.0,63.3018,63.4365,63.2633,63.4365,21333.0
2024-06-12 10:05:00,65.94,65.95,65.87,65.94,22303.0,63.4461,63.4557,63.3788,63.4461,22303.0
2024-06-12 10:10:00,65.95,66.01,65.78,65.82,32742.0,63.4557,63.5135,63.2922,63.3306,32742.0
2024-06-12 10:15:00,65.81,66.06,65.77,66.04,42444.0,63.321,63.5616,63.2825,63.5423,42444.0
2024-06-12 10:20:00,66.04,66.05,65.77,65.79,68984.0,63.5423,63.5519,63.2825,63.3018,68984.0
2024-06-12 10:25:00,65.79,65.96,65.77,65.94,33795.0,63.3018,63.4654,63.2825,63.4461,33795.0
2024-06-12 10:30:00,65.94,65.98,65.87,65.92,41830.0,63.4461,63.4846,63.3788,63.4269,41830.0
2024-06-12 10:35:00,65.93,66.1,65.93,66.06,33619.0,63.4365,63.6001,63.4365,63.5616,33619.0
2024-06-12 10:40:00,66.07,66.17,66.05,66.08,19924.0,63.5712,63.6674,63.5519,63.5808,19924.0
2024-06-12 10:45:00,66.08,66.09,65.95,65.95,18226.0,63.5808,63.5904,63.4557,63.4557,18226.0
2024-06-12 10:50:00,65.94,66.1,65.93,66.1,23232.0,63.4461,63.6001,63.4365,63.6001,23232.0
2024-06-12 10:55:00,66.11,66.11,65.94,65.95,18245.0,63.6097,63.6097,63.4461,63.4557,18245.0
2024-06-12 11:00:00,65.94,65.98,65.88,65.94,18366.0,63.4461,63.4846,63.3884,63.4461,18366.0
2024-06-12 11:05:00,65.91,65.94,65.84,65.91,17462.0,63.4172,63.4461,63.3499,63.4172,17462.0
2024-06-12 11:10:00,65.92,65.96,65.9,65.93,14236.0,63.4269,63.4654,63.4076,63.4365,14236.0
2024-06-12 11:15:00,65.93,65.99,65.91,65.93,14652.0,63.4365,63.4942,63.4172,63.4365,14652.0
2024-06-12 11:20:00,65.93,65.97,65.81,65.83,14676.0,63.4365,63.475,63.321,63.3403,14676.0
2024-06-12 11:25:00,65.83,65.84,65.77,65.82,18712.0,63.3403,63.3499,63.2825,63.3306,18712.0
2024-06-12 11:30:00,65.84,65.9,65.84,65.85,13155.0,63.3499,63.4076,63.3499,63.3595,13155.0
2024-06-12 11:35:00,65.86,65.89,65.81,65.84,19817.0,63.3691,63.398,63.321,63.3499,19817.0
2024-06-12 11:40:00,65.84,65.95,65.82,65.92,16191.0,63.3499,63.4557,63.3306,63.4269,16191.0
2024-06-12 11:45:00,65.92,65.92,65.79,65.84,24153.0,63.4269,63.4269,63.3018,63.3499,24153.0
2024-06-12 11:50:00,65.82,65.91,65.78,65.91,15026.0,63.3306,63.4172,63.2922,63.4172,15026.0
2024-06-12 11:55:00,65.91,66.0,65.9,65.94,15366.0,63.4172,63.5038,63.4076,63.4461,15366.0
2024-06-12 12:00:00,65.94,65.99,65.9,65.94,9697.0,63.4461,63.4942,63.4076,63.4461,9697.0
2024-06-12 12:05:00,65.96,65.96,65.91,65.91,7057.0,63.4654,63.4654,63.4172,63.4172,7057.0
2024-06-12 12:10:00,65.92,65.93,65.86,65.87,16233.0,63.4269,63.4365,63.3691,63.3788,16233.0
2024-06-12 12:15:00,65.87,65.96,65.86,65.88,17900.0,63.3788,63.4654,63.3691,63.3884,17900.0
2024-06-12 12:20:00,65.88,65.88,65.79,65.8,14830.0,63.3884,63.3884,63.3018,63.3114,14830.0
2024-06-12 12:25:00,65.81,65.81,65.76,65.77,18125.0,63.321,63.321,63.2729,63.2825,18125.0
2024-06-12 12:30:00,65.77,65.78,65.68,65.71,14783.0,63.2825,63.2922,63.1959,63.2248,14783.0
2024-06-12 12:35:00,65.71,65.82,65.7,65.79,21104.0,63.2248,63.3306,63.2152,63.3018,21104.0
2024-06-12 12:40:00,65.8,65.83,65.77,65.78,17022.0,63.3114,63.3403,63.2825,63.2922,17022.0
2024-06-12 12:45:00,65.77,65.83,65.77,65.82,13793.0,63.2825,63.3403,63.2825,63.3306,13793.0
2024-06-12 12:50:00,65.83,65.83,65.75,65.76,9834.0,63.3403,63.3403,63.2633,63.2729,9834.0
2024-06-12 12:55:00,65.76,65.79,65.76,65.78,7958.0,63.2729,63.3018,63.2729,63.2922,7958.0
2024-06-12 13:00:00,65.78,65.88,65.78,65.84,10403.0,63.2922,63.3884,63.2922,63.3499,10403.0
2024-06-12 13:05:00,65.83,65.83,65.76,65.76,13312.0,63.3403,63.3403,63.2729,63.2729,13312.0
2024-06-12 13:10:00,65.77,65.79,65.76,65.76,11131.0,63.2825,63.3018,63.2729,63.2729,11131.0
2024-06-12 13:15:00,65.76,65.83,65.76,65.81,13876.0,63.2729,63.3403,63.2729,63.321,13876.0
2024-06-12 13:20:00,65.81,65.87,65.78,65.87,9491.0,63.321,63.3788,63.2922,63.3788,9491.0
2024-06-12 13:25:00,65.87,65.91,65.82,65.83,11647.0,63.3788,63.4172,63.3306,63.3403,11647.0
2024-06-12 13:30:00,65.82,65.84,65.79,65.8,10599.0,63.3306,63.3499,63.3018,63.3114,10599.0
2024-06-12 13:35:00,65.79,65.84,65.78,65.79,19795.0,63.3018,63.3499,63.2922,63.3018,19795.0
2024-06-12 13:40:00,65.79,65.79,65.66,65.68,15910.0,63.3018,63.3018,63.1767,63.1959,15910.0
2024-06-12 13:45:00,65.67,65.69,65.64,65.66,13227.0,63.1863,63.2056,63.1575,63.1767,13227.0
2024-06-12 13:50:00,65.66,65.7,65.65,65.69,19462.0,63.1767,63.2152,63.1671,63.2056,19462.0
2024-06-12 13:55:00,65.69,65.72,65.66,65.67,17263.0,63.2056,63.2344,63.1767,63.1863,17263.0
2024-06-12 14:00:00,65.66,65.66,65.42,65.53,35272.0,63.1767,63.1767,62.9458,63.0516,35272.0
2024-06-12 14:05:00,65.51,65.56,65.48,65.53,16513.0,63.0324,63.0805,63.0035,63.0516,16513.0
2024-06-12 14:10:00,65.55,65.56,65.47,65.55,16733.0,63.0709,63.0805,62.9939,63.0709,16733.0
2024-06-12 14:15:00,65.54,65.61,65.51,65.59,18191.0,63.0612,63.1286,63.0324,63.1093,18191.0
2024-06-12 14:20:00,65.6,65.7,65.59,65.69,26942.0,63.119,63.2152,63.1093,63.2056,26942.0
2024-06-12 14:25:00,65.69,65.75,65.66,65.66,28073.0,63.2056,63.2633,63.1767,63.1767,28073.0
2024-06-12 14:30:00,65.67,65.71,65.57,65.63,36405.0,63.1863,63.2248,63.0901,63.1478,36405.0
2024-06-12 14:35:00,65.63,65.64,65.53,65.56,25108.0,63.1478,63.1575,63.0516,63.0805,25108.0
2024-06-12 14:40:00,65.56,65.56,65.5,65.55,20891.0,63.0805,63.0805,63.0228,63.0709,20891.0
2024-06-12 14:45:00,65.54,65.56,65.5,65.54,17522.0,63.0612,63.0805,63.0228,63.0612,17522.0
2024-06-12 14:50:00,65.54,65.64,65.53,65.59,25450.0,63.0612,63.1575,63.0516,63.1093,25450.0
2024-06-12 14:55:00,65.6,65.62,65.57,65.58,14932.0,63.119,63.1382,63.0901,63.0997,14932.0
2024-06-12 15:00:00,65.59,65.75,65.56,65.64,21844.0,63.1093,63.2633,63.0805,63.1575,21844.0
2024-06-12 15:05:00,65.65,65.65,65.53,65.59,17067.0,63.1671,63.1671,63.0516,63.1093,17067.0
2024-06-12 15:10:00,65.59,65.6,65.5,65.53,20762.0,63.1093,63.119,63.0228,63.0516,20762.0
2024-06-12 15:15:00,65.53,65.6,65.52,65.59,22270.0,63.0516,63.119,63.042,63.1093,22270.0
2024-06-12 15:20:00,65.58,65.65,65.56,65.57,22430.0,63.0997,63.1671,63.0805,63.0901,22430.0
2024-06-12 15:25:00,65.57,65.58,65.49,65.54,30300.0,63.0901,63.0997,63.0131,63.0612,30300.0
2024-06-12 15:30:00,65.54,65.64,65.5,65.64,34982.0,63.0612,63.1575,63.0228,63.1575,34982.0
2024-06-12 15:35:00,65.64,65.7,65.6,65.6,61708.0,63.1575,63.2152,63.119,63.119,61708.0
2024-06-12 15:40:00,65.59,65.6,65.42,65.45,76620.0,63.1093,63.119,62.9458,62.9746,76620.0
2024-06-12 15:45:00,65.45,65.53,65.38,65.44,123233.0,62.9746,63.0516,62.9073,62.965,123233.0
2024-06-12 15:50:00,65.43,65.49,65.35,65.36,176213.0,62.9554,63.0131,62.8784,62.888,176213.0
2024-06-12 15:55:00,65.36,65.38,65.24,65.28,361735.0,62.888,62.9073,62.7726,62.8111,361735.0
2024-06-13 09:30:00,65.19,65.29,65.07,65.27,76644.0,62.7245,62.8207,62.609,62.8014,76644.0
2024-06-13 09:35:00,65.25,66.05,65.23,65.66,132118.0,62.7822,63.5519,62.763,63.1767,132118.0
2024-06-13 09:40:00,65.66,65.87,65.63,65.67,32477.0,63.1767,63.3788,63.1478,63.1863,32477.0
2024-06-13 09:45:00,65.66,65.69,65.44,65.59,15151.0,63.1767,63.2056,62.965,63.1093,15151.0
2024-06-13 09:50:00,65.61,65.86,65.6,65.79,18543.0,63.1286,63.3691,63.119,63.3018,18543.0
2024-06-13 09:55:00,65.8,65.85,65.65,65.67,19705.0,63.3114,63.3595,63.1671,63.1863,19705.0
2024-06-13 10:00:00,65.66,65.72,65.49,65.5,16355.0,63.1767,63.2344,63.0131,63.0228,16355.0
2024-06-13 10:05:00,65.48,65.48,65.29,65.29,14986.0,63.0035,63.0035,62.8207,62.8207,14986.0
2024-06-13 10:10:00,65.29,65.42,65.29,65.42,25472.0,62.8207,62.9458,62.8207,62.9458,25472.0
2024-06-13 10:15:00,65.41,65.5,65.39,65.5,28679.0,62.9362,63.0228,62.9169,63.0228,28679.0
2024-06-13 10:20:00,65.5,65.56,65.32,65.4,18315.0,63.0228,63.0805,62.8496,62.9265,18315.0
2024-06-13 10:25:00,65.4,65.46,65.3,65.33,22224.0,62.9265,62.9843,62.8303,62.8592,22224.0
2024-06-13 10:30:00,65.32,65.41,65.27,65.38,35008.0,62.8496,62.9362,62.8014,62.9073,35008.0
2024-06-13 10:35:00,65.39,65.39,65.24,65.24,27724.0,62.9169,62.9169,62.7726,62.7726,27724.0
2024-06-13 10:40:00,65.24,65.25,65.18,65.2,14232.0,62.7726,62.7822,62.7149,62.7341,14232.0
2024-06-13 10:45:00,65.2,65.35,65.19,65.26,15276.0,62.7341,62.8784,62.7245,62.7918,15276.0
2024-06-13 10:50:00,65.25,65.33,65.24,65.31,14500.0,62.7822,62.8592,62.7726,62.8399,14500.0
2024-06-13 10:55:00,65.3,65.42,65.3,65.34,106351.0,62.8303,62.9458,62.8303,62.8688,106351.0
2024-06-13 11:00:00,65.37,65.4,65.3,65.37,9715.0,62.8977,62.9265,62.8303,62.8977,9715.0
2024-06-13 11:05:00,65.37,65.42,65.32,65.4,12132.0,62.8977,62.9458,62.8496,62.9265,12132.0
2024-06-13 11:10:00,65.39,65.42,65.35,65.35,17820.0,62.9169,62.9458,62.8784,62.8784,17820.0
2024-06-13 11:15:00,65.36,65.37,65.3,65.33,10471.0,62.888,62.8977,62.8303,62.8592,10471.0
2024-06-13 11:20:00,65.31,65.38,65.3,65.37,10153.0,62.8399,62.9073,62.8303,62.8977,10153.0
2024-06-13 11:25:00,65.38,65.47,65.37,65.44,34278.0,62.9073,62.9939,62.8977,62.965,34278.0
2024-06-13 11:30:00,65.44,65.48,65.4,65.45,23710.0,62.965,63.0035,62.9265,62.9746,23710.0
2024-06-13 11:35:00,65.44,65.52,65.44,65.52,8537.0,62.965,63.042,62.965,63.042,8537.0
2024-06-13 11:40:00,65.53,65.54,65.43,65.43,13119.0,63.0516,63.0612,62.9554,62.9554,13119.0
2024-06-13 11:45:00,65.44,65.5,65.42,65.49,11359.0,62.965,63.0228,62.9458,63.0131,11359.0
2024-06-13 11:50:00,65.48,65.51,65.46,65.46,20466.0,63.0035,63.0324,62.9843,62.9843,20466.0
2024-06-13 11:55:00,65.45,65.46,65.33,65.33,9366.0,62.9746,62.9843,62.8592,62.8592,9366.0
2024-06-13 12:00:00,65.32,65.32,65.23,65.24,10621.0,62.8496,62.8496,62.763,62.7726,10621.0
2024-06-13 12:05:00,65.23,65.27,65.2,65.27,15623.0,62.763,62.8014,62.7341,62.8014,15623.0
2024-06-13 12:10:00,65.27,65.39,65.27,65.37,13952.0,62.8014,62.9169,62.8014,62.8977,13952.0
2024-06-13 12:15:00,65.36,65.41,65.3,65.4,10476.0,62.888,62.9362,62.8303,62.9265,10476.0
2024-06-13 12:20:00,65.41,65.48,65.38,65.44,19245.0,62.9362,63.0035,62.9073,62.965,19245.0
2024-06-13 12:25:00,65.44,65.49,65.43,65.48,16190.0,62.965,63.0131,62.9554,63.0035,16190.0
2024-06-13 12:30:00,65.48,65.49,65.42,65.43,15288.0,63.0035,63.0131,62.9458,62.9554,15288.0
2024-06-13 12:35:00,65.44,65.46,65.4,65.44,22549.0,62.965,62.9843,62.9265,62.965,22549.0
2024-06-13 12:40:00,65.44,65.46,65.42,65.45,11489.0,62.965,62.9843,62.9458,62.9746,11489.0
2024-06-13 12:45:00,65.44,65.5,65.42,65.42,14327.0,62.965,63.0228,62.9458,62.9458,14327.0
2024-06-13 12:50:00,65.44,65.45,65.39,65.4,16805.0,62.965,62.9746,62.9169,62.9265,16805.0
2024-06-13 12:55:00,65.4,65.44,65.35,65.36,10656.0,62.9265,62.965,62.8784,62.888,10656.0
2024-06-13 13:00:00,65.36,65.41,65.35,65.37,15994.0,62.888,62.9362,62.8784,62.8977,15994.0
2024-06-13 13:05:00,65.37,65.46,65.36,65.43,12228.0,62.8977,62.9843,62.888,62.9554,12228.0
2024-06-13 13:10:00,65.45,65.47,65.42,65.44,12683.0,62.9746,62.9939,62.9458,62.965,12683.0
2024-06-13 13:15:00,65.44,65.46,65.41,65.42,11721.0,62.965,62.9843,62.9362,62.9458,11721.0
2024-06-13 13:20:00,65.42,65.43,65.36,65.36,12807.0,62.9458,62.9554,62.888,62.888,12807.0
2024-06-13 13:25:00,65.36,65.38,65.34,65.37,11796.0,62.888,62.9073,62.8688,62.8977,11796.0
2024-06-13 13:30:00,65.38,65.4,65.36,65.38,13639.0,62.9073,62.9265,62.888,62.9073,13639.0
2024-06-13 13:35:00,65.38,65.43,65.37,65.42,11097.0,62.9073,62.9554,62.8977,62.9458,11097.0
2024-06-13 13:40:00,65.43,65.43,65.39,65.4,15544.0,62.9554,62.9554,62.9169,62.9265,15544.0
2024-06-13 13:45:00,65.41,65.46,65.4,65.42,12973.0,62.9362,62.9843,62.9265,62.9458,12973.0
2024-06-13 13:50:00,65.43,65.51,65.43,65.48,16806.0,62.9554,63.0324,62.9554,63.0035,16806.0
2024-06-13 13:55:00,65.49,65.53,65.47,65.48,15302.0,63.0131,63.0516,62.9939,63.0035,15302.0
2024-06-13 14:00:00,65.47,65.49,65.45,65.48,20700.0,62.9939,63.0131,62.9746,63.0035,20700.0
2024-06-13 14:05:00,65.48,65.59,65.46,65.57,16576.0,63.0035,63.1093,62.9843,63.0901,16576.0
2024-06-13 14:10:00,65.57,65.59,65.54,65.56,18835.0,63.0901,63.1093,63.0612,63.0805,18835.0
2024-06-13 14:15:00,65.56,65.56,65.47,65.49,23090.0,63.0805,63.0805,62.9939,63.0131,23090.0
2024-06-13 14:20:00,65.49,65.52,65.44,65.45,25615.0,63.0131,63.042,62.965,62.9746,25615.0
2024-06-13 14:25:00,65.44,65.5,65.44,65.46,24814.0,62.965,63.0228,62.965,62.9843,24814.0
2024-06-13 14:30:00,65.46,65.51,65.46,65.48,26044.0,62.9843,63.0324,62.9843,63.0035,26044.0
2024-06-13 14:35:00,65.49,65.5,65.47,65.48,8645.0,63.0131,63.0228,62.9939,63.0035,8645.0
2024-06-13 14:40:00,65.48,65.52,65.44,65.45,18628.0,63.0035,63.042,62.965,62.9746,18628.0
2024-06-13 14:45:00,65.46,65.47,65.4,65.42,26225.0,62.9843,62.9939,62.9265,62.9458,26225.0
2024-06-13 14:50:00,65.42,65.49,65.4,65.46,21716.0,62.9458,63.0131,62.9265,62.9843,21716.0
2024-06-13 14:55:00,65.47,65.47,65.42,65.44,17014.0,62.9939,62.9939,62.9458,62.965,17014.0
2024-06-13 15:00:00,65.44,65.49,65.43,65.48,17432.0,62.965,63.0131,62.9554,63.0035,17432.0
2024-06-13 15:05:00,65.49,65.49,65.46,65.47,14647.0,63.0131,63.0131,62.9843,62.9939,14647.0
2024-06-13 15:10:00,65.48,65.48,65.44,65.44,31786.0,63.0035,63.0035,62.965,62.965,31786.0
2024-06-13 15:15:00,65.44,65.54,65.43,65.45,30399.0,62.965,63.0612,62.9554,62.9746,30399.0
2024-06-13 15:20:00,65.47,65.48,65.43,65.47,28405.0,62.9939,63.0035,62.9554,62.9939,28405.0
2024-06-13 15:25:00,65.47,65.5,65.44,65.45,30176.0,62.9939,63.0228,62.965,62.9746,30176.0
2024-06-13 15:30:00,65.45,65.47,65.42,65.47,38095.0,62.9746,62.9939,62.9458,62.9939,38095.0
2024-06-13 15:35:00,65.47,65.54,65.44,65.54,35586.0,62.9939,63.0612,62.965,63.0612,35586.0
2024-06-13 15:40:00,65.53,65.59,65.53,65.56,40438.0,63.0516,63.1093,63.0516,63.0805,40438.0
2024-06-13 15:45:00,65.56,65.62,65.54,65.61,53448.0,63.0805,63.1382,63.0612,63.1286,53448.0
2024-06-13 15:50:00,65.61,65.69,65.57,65.6,84805.0,63.1286,63.2056,63.0901,63.119,84805.0
2024-06-13 15:55:00,65.61,65.67,65.55,65.58,290424.0,63.1286,63.1863,63.0709,63.0997,290424.0
2024-06-14 09:30:00,65.67,66.04,65.57,65.96,43378.0,63.1863,63.5423,63.0901,63.4654,43378.0
2024-06-14 09:35:00,65.96,66.04,65.93,66.0,6885.0,63.4654,63.5423,63.4365,63.5038,6885.0
2024-06-14 09:40:00,66.0,66.24,66.0,66.12,17732.0,63.5038,63.7348,63.5038,63.6193,17732.0
2024-06-14 09:45:00,66.11,66.18,65.98,66.15,54253.0,63.6097,63.677,63.4846,63.6482,54253.0
2024-06-14 09:50:00,66.16,66.24,66.05,66.15,28939.0,63.6578,63.7348,63.5519,63.6482,28939.0
2024-06-14 09:55:00,66.17,66.23,66.11,66.12,29127.0,63.6674,63.7251,63.6097,63.6193,29127.0
2024-06-14 10:00:00,66.09,66.12,65.87,65.9,22462.0,63.5904,63.6193,63.3788,63.4076,22462.0
2024-06-14 10:05:00,65.89,65.93,65.73,65.91,27295.0,63.398,63.4365,63.2441,63.4172,27295.0
2024-06-14 10:10:00,65.91,65.93,65.77,65.78,11239.0,63.4172,63.4365,63.2825,63.2922,11239.0
2024-06-14 10:15:00,65.78,65.8,65.72,65.73,8651.0,63.2922,63.3114,63.2344,63.2441,8651.0
2024-06-14 10:20:00,65.71,65.78,65.68,65.7,21712.0,63.2248,63.2922,63.1959,63.2152,21712.0
2024-06-14 10:25:00,65.68,65.77,65.59,65.74,17718.0,63.1959,63.2825,63.1093,63.2537,17718.0
2024-06-14 10:30:00,65.73,65.83,65.72,65.82,17920.0,63.2441,63.3403,63.2344,63.3306,17920.0
2024-06-14 10:35:00,65.83,66.04,65.83,66.0,12005.0,63.3403,63.5423,63.3403,63.5038,12005.0
2024-06-14 10:40:00,66.0,66.0,65.93,65.94,17961.0,63.5038,63.5038,63.4365,63.4461,17961.0
2024-06-14 10:45:00,65.95,65.97,65.86,65.86,20181.0,63.4557,63.475,63.3691,63.3691,20181.0
2024-06-14 10:50:00,65.86,65.95,65.83,65.93,11614.0,63.3691,63.4557,63.3403,63.4365,11614.0
2024-06-14 10:55:00,65.94,65.95,65.89,65.91,8845.0,63.4461,63.4557,63.398,63.4172,8845.0
2024-06-14 11:00:00,65.92,66.0,65.9,65.97,43963.0,63.4269,63.5038,63.4076,63.475,43963.0
2024-06-14 11:05:00,65.97,65.99,65.92,65.98,24290.0,63.475,63.4942,63.4269,63.4846,24290.0
2024-06-14 11:10:00,65.99,66.0,65.95,65.97,10117.0,63.4942,63.5038,63.4557,63.475,10117.0
2024-06-14 11:15:00,65.97,66.07,65.97,66.06,12159.0,63.475,63.5712,63.475,63.5616,12159.0
2024-06-14 11:20:00,66.05,66.11,66.02,66.11,11211.0,63.5519,63.6097,63.5231,63.6097,11211.0
2024-06-14 11:25:00,66.11,66.16,66.1,66.12,14746.0,63.6097,63.6578,63.6001,63.6193,14746.0
2024-06-14 11:30:00,66.13,66.2,66.12,66.18,11352.0,63.6289,63.6963,63.6193,63.677,11352.0
2024-06-14 11:35:00,66.18,66.19,66.05,66.06,11905.0,63.677,63.6867,63.5519,63.5616,11905.0
2024-06-14 11:40:00,66.06,66.06,66.01,66.02,24813.0,63.5616,63.5616,63.5135,63.5231,24813.0
2024-06-14 11:45:00,66.01,66.05,65.97,66.04,35207.0,63.5135,63.5519,63.475,63.5423,35207.0
2024-06-14 11:50:00,66.04,66.13,66.03,66.08,13058.0,63.5423,63.6289,63.5327,63.5808,13058.0
2024-06-14 11:55:00,66.08,66.09,66.05,66.06,11363.0,63.5808,63.5904,63.5519,63.5616,11363.0
2024-06-14 12:00:00,66.07,66.07,65.93,65.94,9119.0,63.5712,63.5712,63.4365,63.4461,9119.0
2024-06-14 12:05:00,65.94,65.95,65.88,65.95,9722.0,63.4461,63.4557,63.3884,63.4557,9722.0
2024-06-14 12:10:00,65.95,65.99,65.94,65.97,5473.0,63.4557,63.4942,63.4461,63.475,5473.0
2024-06-14 12:15:00,65.97,66.04,65.96,66.03,8526.0,63.475,63.5423,63.4654,63.5327,8526.0
2024-06-14 12:20:00,66.03,66.08,66.03,66.05,7298.0,63.5327,63.5808,63.5327,63.5519,7298.0
2024-06-14 12:25:00,66.06,66.12,66.06,66.12,4329.0,63.5616,63.6193,63.5616,63.6193,4329.0
2024-06-14 12:30:00,66.11,66.18,66.1,66.14,9892.0,63.6097,63.677,63.6001,63.6385,9892.0
2024-06-14 12:35:00,66.14,66.15,66.09,66.09,9749.0,63.6385,63.6482,63.5904,63.5904,9749.0
2024-06-14 12:40:00,66.1,66.11,66.08,66.1,13653.0,63.6001,63.6097,63.5808,63.6001,13653.0
2024-06-14 12:45:00,66.1,66.12,66.06,66.09,10566.0,63.6001,63.6193,63.5616,63.5904,10566.0
2024-06-14 12:50:00,66.08,66.11,66.03,66.03,8007.0,63.5808,63.6097,63.5327,63.5327,8007.0
2024-06-14 12:55:00,66.04,66.1,66.04,66.08,4387.0,63.5423,63.6001,63.5423,63.5808,4387.0
2024-06-14 13:00:00,66.08,66.08,66.03,66.03,7985.0,63.5808,63.5808,63.5327,63.5327,7985.0
2024-06-14 13:05:00,66.02,66.04,65.97,65.98,7119.0,63.5231,63.5423,63.475,63.4846,7119.0
2024-06-14 13:10:00,65.98,66.01,65.96,65.99,22178.0,63.4846,63.5135,63.4654,63.4942,22178.0
2024-06-14 13:15:00,65.99,66.01,65.97,66.0,8778.0,63.4942,63.5135,63.475,63.5038,8778.0
2024-06-14 13:20:00,65.98,66.0,65.91,65.93,12629.0,63.4846,63.5038,63.4172,63.4365,12629.0
2024-06-14 13:25:00,65.95,65.96,65.91,65.92,6937.0,63.4557,63.4654,63.4172,63.4269,6937.0
2024-06-14 13:30:00,65.91,65.91,65.84,65.86,5801.0,63.4172,63.4172,63.3499,63.3691,5801.0
2024-06-14 13:35:00,65.85,65.86,65.77,65.77,9441.0,63.3595,63.3691,63.2825,63.2825,9441.0
2024-06-14 13:40:00,65.78,65.8,65.76,65.76,5168.0,63.2922,63.3114,63.2729,63.2729,5168.0
2024-06-14 13:45:00,65.76,65.82,65.75,65.75,12073.0,63.2729,63.3306,63.2633,63.2633,12073.0
2024-06-14 13:50:00,65.75,65.75,65.72,65.72,12435.0,63.2633,63.2633,63.2344,63.2344,12435.0
2024-06-14 13:55:00,65.72,65.73,65.68,65.7,13395.0,63.2344,63.2441,63.1959,63.2152,13395.0
2024-06-14 14:00:00,65.7,65.72,65.65,65.67,11654.0,63.2152,63.2344,63.1671,63.1863,11654.0
2024-06-14 14:05:00,65.67,65.68,65.63,65.65,7619.0,63.1863,63.1959,63.1478,63.1671,7619.0
2024-06-14 14:10:00,65.65,65.68,65.6,65.61,15831.0,63.1671,63.1959,63.119,63.1286,15831.0
2024-06-14 14:15:00,65.6,65.62,65.51,65.53,39792.0,63.119,63.1382,63.0324,63.0516,39792.0
2024-06-14 14:20:00,65.53,65.58,65.51,65.55,16216.0,63.0516,63.0997,63.0324,63.0709,16216.0
2024-06-14 14:25:00,65.56,65.59,65.53,65.58,21242.0,63.0805,63.1093,63.0516,63.0997,21242.0
2024-06-14 14:30:00,65.57,65.64,65.55,65.64,14584.0,63.0901,63.1575,63.0709,63.1575,14584.0
2024-06-14 14:35:00,65.64,65.65,65.58,65.58,9645.0,63.1575,63.1671,63.0997,63.0997,9645.0
2024-06-14 14:40:00,65.59,65.63,65.58,65.61,9726.0,63.1093,63.1478,63.0997,63.1286,9726.0
2024-06-14 14:45:00,65.62,65.74,65.61,65.73,9980.0,63.1382,63.2537,63.1286,63.2441,9980.0
2024-06-14 14:50:00,65.73,65.77,65.68,65.7,10852.0,63.2441,63.2825,63.1959,63.2152,10852.0
2024-06-14 14:55:00,65.7,65.71,65.66,65.69,9040.0,63.2152,63.2248,63.1767,63.2056,9040.0
2024-06-14 15:00:00,65.69,65.71,65.66,65.71,14491.0,63.2056,63.2248,63.1767,63.2248,14491.0
2024-06-14 15:05:00,65.7,65.71,65.68,65.7,10879.0,63.2152,63.2248,63.1959,63.2152,10879.0
2024-06-14 15:10:00,65.7,65.76,65.69,65.73,13855.0,63.2152,63.2729,63.2056,63.2441,13855.0
2024-06-14 15:15:00,65.73,65.76,65.7,65.75,12405.0,63.2441,63.2729,63.2152,63.2633,12405.0
2024-06-14 15:20:00,65.76,65.77,65.69,65.72,24761.0,63.2729,63.2825,63.2056,63.2344,24761.0
2024-06-14 15:25:00,65.72,65.72,65.66,65.67,30117.0,63.2344,63.2344,63.1767,63.1863,30117.0
2024-06-14 15:30:00,65.67,65.72,65.64,65.67,26265.0,63.1863,63.2344,63.1575,63.1863,26265.0
2024-06-14 15:35:00,65.67,65.67,65.6,65.64,46529.0,63.1863,63.1863,63.119,63.1575,46529.0
2024-06-14 15:40:00,65.64,65.69,65.62,65.67,29565.0,63.1575,63.2056,63.1382,63.1863,29565.0
2024-06-14 15:45:00,65.67,65.68,65.58,65.61,45513.0,63.1863,63.1959,63.0997,63.1286,45513.0
2024-06-14 15:50:00,65.6,65.62,65.49,65.5,82486.0,63.119,63.1382,63.0131,63.0228,82486.0
2024-06-14 15:55:00,65.49,65.54,65.48,65.5,334247.0,63.0131,63.0612,63.0035,63.0228,334247.0
2024-06-17 09:30:00,65.17,65.4,64.91,65.38,57214.0,62.7052,62.9265,62.4551,62.9073,57214.0
2024-06-17 09:35:00,65.39,65.41,65.06,65.26,14249.0,62.9169,62.9362,62.5994,62.7918,14249.0
2024-06-17 09:40:00,65.26,65.32,65.06,65.22,18883.0,62.7918,62.8496,62.5994,62.7533,18883.0
2024-06-17 09:45:00,65.22,65.56,65.22,65.53,21758.0,62.7533,63.0805,62.7533,63.0516,21758.0
2024-06-17 09:50:00,65.54,65.6,65.4,65.41,18810.0,63.0612,63.119,62.9265,62.9362,18810.0
2024-06-17 09:55:00,65.42,65.61,65.42,65.45,28509.0,62.9458,63.1286,62.9458,62.9746,28509.0
2024-06-17 10:00:00,65.45,65.49,65.38,65.45,21143.0,62.9746,63.0131,62.9073,62.9746,21143.0
2024-06-17 10:05:00,65.45,65.47,65.33,65.33,15572.0,62.9746,62.9939,62.8592,62.8592,15572.0
2024-06-17 10:10:00,65.32,65.36,65.16,65.33,20441.0,62.8496,62.888,62.6956,62.8592,20441.0
2024-06-17 10:15:00,65.31,65.46,65.31,65.44,18204.0,62.8399,62.9843,62.8399,62.965,18204.0
2024-06-17 10:20:00,65.45,65.45,65.33,65.37,22896.0,62.9746,62.9746,62.8592,62.8977,22896.0
2024-06-17 10:25:00,65.38,65.48,65.37,65.4,22213.0,62.9073,63.0035,62.8977,62.9265,22213.0
2024-06-17 10:30:00,65.41,65.48,65.4,65.42,17531.0,62.9362,63.0035,62.9265,62.9458,17531.0
2024-06-17 10:35:00,65.42,65.46,65.35,65.36,18226.0,62.9458,62.9843,62.8784,62.888,18226.0
2024-06-17 10:40:00,65.36,65.51,65.36,65.51,19985.0,62.888,63.0324,62.888,63.0324,19985.0
2024-06-17 10:45:00,65.49,65.58,65.48,65.58,22197.0,63.0131,63.0997,63.0035,63.0997,22197.0
2024-06-17 10:50:00,65.57,65.7,65.56,65.68,18953.0,63.0901,63.2152,63.0805,63.1959,18953.0
2024-06-17 10:55:00,65.67,65.78,65.65,65.77,24052.0,63.1863,63.2922,63.1671,63.2825,24052.0
2024-06-17 11:00:00,65.78,65.83,65.73,65.77,16677.0,63.2922,63.3403,63.2441,63.2825,16677.0
2024-06-17 11:05:00,65.77,65.82,65.71,65.81,24554.0,63.2825,63.3306,63.2248,63.321,24554.0
2024-06-17 11:10:00,65.81,65.88,65.8,65.87,15289.0,63.321,63.3884,63.3114,63.3788,15289.0
2024-06-17 11:15:00,65.87,65.93,65.83,65.92,19926.0,63.3788,63.4365,63.3403,63.4269,19926.0
2024-06-17 11:20:00,65.93,65.99,65.93,65.97,13774.0,63.4365,63.4942,63.4365,63.475,13774.0
2024-06-17 11:25:00,65.97,65.98,65.9,65.91,20392.0,63.475,63.4846,63.4076,63.4172,20392.0
2024-06-17 11:30:00,65.92,65.96,65.9,65.94,13264.0,63.4269,63.4654,63.4076,63.4461,13264.0
2024-06-17 11:35:00,65.95,65.97,65.91,65.94,52863.0,63.4557,63.475,63.4172,63.4461,52863.0
2024-06-17 11:40:00,65.95,66.08,65.94,66.04,19548.0,63.4557,63.5808,63.4461,63.5423,19548.0
2024-06-17 11:45:00,66.05,66.05,65.9,65.9,14385.0,63.5519,63.5519,63.4076,63.4076,14385.0
2024-06-17 11:50:00,65.89,65.94,65.85,65.92,26648.0,63.398,63.4461,63.3595,63.4269,26648.0
2024-06-17 11:55:00,65.92,65.95,65.9,65.91,18484.0,63.4269,63.4557,63.4076,63.4172,18484.0
2024-06-17 12:00:00,65.92,65.97,65.92,65.94,11959.0,63.4269,63.475,63.4269,63.4461,11959.0
2024-06-17 12:05:00,65.94,66.02,65.94,65.97,26604.0,63.4461,63.5231,63.4461,63.475,26604.0
2024-06-17 12:10:00,65.97,65.99,65.93,65.93,27316.0,63.475,63.4942,63.4365,63.4365,27316.0
2024-06-17 12:15:00,65.92,65.96,65.91,65.96,23085.0,63.4269,63.4654,63.4172,63.4654,23085.0
2024-06-17 12:20:00,65.97,66.02,65.95,66.01,22682.0,63.475,63.5231,63.4557,63.5135,22682.0
2024-06-17 12:25:00,66.01,66.08,66.01,66.05,10739.0,63.5135,63.5808,63.5135,63.5519,10739.0
2024-06-17 12:30:00,66.05,66.05,66.0,66.01,8956.0,63.5519,63.5519,63.5038,63.5135,8956.0
2024-06-17 12:35:00,66.01,66.04,66.0,66.02,10472.0,63.5135,63.5423,63.5038,63.5231,10472.0
2024-06-17 12:40:00,66.02,66.03,65.97,65.97,15211.0,63.5231,63.5327,63.475,63.475,15211.0
2024-06-17 12:45:00,65.97,66.06,65.92,66.05,17514.0,63.475,63.5616,63.4269,63.5519,17514.0
2024-06-17 12:50:00,66.05,66.1,66.03,66.03,13059.0,63.5519,63.6001,63.5327,63.5327,13059.0
2024-06-17 12:55:00,66.02,66.04,65.99,66.02,9863.0,63.5231,63.5423,63.4942,63.5231,9863.0
2024-06-17 13:00:00,66.01,66.02,65.98,66.01,12339.0,63.5135,63.5231,63.4846,63.5135,12339.0
2024-06-17 13:05:00,65.99,66.07,65.99,66.07,11111.0,63.4942,63.5712,63.4942,63.5712,11111.0
2024-06-17 13:10:00,66.07,66.07,66.01,66.01,10603.0,63.5712,63.5712,63.5135,63.5135,10603.0
2024-06-17 13:15:00,66.01,66.03,65.98,66.03,12475.0,63.5135,63.5327,63.4846,63.5327,12475.0
2024-06-17 13:20:00,66.02,66.05,65.96,66.02,18581.0,63.5231,63.5519,63.4654,63.5231,18581.0
2024-06-17 13:25:00,66.01,66.05,66.0,66.05,7173.0,63.5135,63.5519,63.5038,63.5519,7173.0
2024-06-17 13:30:00,66.05,66.07,65.99,66.01,13160.0,63.5519,63.5712,63.4942,63.5135,13160.0
2024-06-17 13:35:00,66.02,66.05,66.0,66.0,6889.0,63.5231,63.5519,63.5038,63.5038,6889.0
2024-06-17 13:40:00,66.01,66.01,65.95,65.95,12786.0,63.5135,63.5135,63.4557,63.4557,12786.0
2024-06-17 13:45:00,65.95,66.0,65.95,65.99,10124.0,63.4557,63.5038,63.4557,63.4942,10124.0
2024-06-17 13:50:00,66.0,66.03,65.94,65.94,12391.0,63.5038,63.5327,63.4461,63.4461,12391.0
2024-06-17 13:55:00,65.96,66.02,65.95,66.02,9962.0,63.4654,63.5231,63.4557,63.5231,9962.0
2024-06-17 14:00:00,66.02,66.02,65.96,66.0,9451.0,63.5231,63.5231,63.4654,63.5038,9451.0
2024-06-17 14:05:00,66.0,66.06,66.0,66.06,6169.0,63.5038,63.5616,63.5038,63.5616,6169.0
2024-06-17 14:10:00,66.06,66.14,66.06,66.12,20823.0,63.5616,63.6385,63.5616,63.6193,20823.0
2024-06-17 14:15:00,66.12,66.19,66.12,66.16,13295.0,63.6193,63.6867,63.6193,63.6578,13295.0
2024-06-17 14:20:00,66.15,66.15,66.08,66.11,17404.0,63.6482,63.6482,63.5808,63.6097,17404.0
2024-06-17 14:25:00,66.13,66.16,66.07,66.08,10523.0,63.6289,63.6578,63.5712,63.5808,10523.0
2024-06-17 14:30:00,66.06,66.09,66.05,66.08,19938.0,63.5616,63.5904,63.5519,63.5808,19938.0
2024-06-17 14:35:00,66.08,66.09,66.03,66.04,13774.0,63.5808,63.5904,63.5327,63.5423,13774.0
2024-06-17 14:40:00,66.04,66.04,66.01,66.03,7561.0,63.5423,63.5423,63.5135,63.5327,7561.0
2024-06-17 14:45:00,66.03,66.04,65.96,66.03,34933.0,63.5327,63.5423,63.4654,63.5327,34933.0
2024-06-17 14:50:00,66.03,66.03,66.0,66.01,38547.0,63.5327,63.5327,63.5038,63.5135,38547.0
2024-06-17 14:55:00,66.01,66.02,65.98,65.98,19465.0,63.5135,63.5231,63.4846,63.4846,19465.0
2024-06-17 15:00:00,65.98,66.02,65.95,66.01,17253.0,63.4846,63.5231,63.4557,63.5135,17253.0
2024-06-17 15:05:00,66.0,66.1,65.99,66.1,16988.0,63.5038,63.6001,63.4942,63.6001,16988.0
2024-06-17 15:10:00,66.11,66.28,66.11,66.28,18819.0,63.6097,63.7733,63.6097,63.7733,18819.0
2024-06-17 15:15:00,66.28,66.28,66.2,66.21,21179.0,63.7733,63.7733,63.6963,63.7059,21179.0
2024-06-17 15:20:00,66.21,66.23,66.18,66.23,9058.0,63.7059,63.7251,63.677,63.7251,9058.0
2024-06-17 15:25:00,66.23,66.25,66.19,66.19,12005.0,63.7251,63.7444,63.6867,63.6867,12005.0
2024-06-17 15:30:00,66.18,66.21,66.16,66.19,23943.0,63.677,63.7059,63.6578,63.6867,23943.0
2024-06-17 15:35:00,66.19,66.21,66.12,66.18,21602.0,63.6867,63.7059,63.6193,63.677,21602.0
2024-06-17 15:40:00,66.17,66.18,66.11,66.14,28559.0,63.6674,63.677,63.6097,63.6385,28559.0
2024-06-17 15:45:00,66.14,66.17,66.12,66.14,33276.0,63.6385,63.6674,63.6193,63.6385,33276.0
2024-06-17 15:50:00,66.15,66.27,66.12,66.22,63626.0,63.6482,63.7636,63.6193,63.7155,63626.0
2024-06-17 15:55:00,66.22,66.3,66.15,66.28,185847.0,63.7155,63.7925,63.6482,63.7733,185847.0
2024-06-18 09:30:00,65.98,66.46,65.98,66.31,67919.0,63.4846,63.9464,63.4846,63.8021,67919.0
2024-06-18 09:35:00,66.3,66.31,66.08,66.28,11210.0,63.7925,63.8021,63.5808,63.7733,11210.0
2024-06-18 09:40:00,66.32,66.48,66.27,66.3,15290.0,63.8117,63.9657,63.7636,63.7925,15290.0
2024-06-18 09:45:00,66.33,66.4,66.27,66.4,14288.0,63.8214,63.8887,63.7636,63.8887,14288.0
2024-06-18 09:50:00,66.4,66.43,66.25,66.32,12569.0,63.8887,63.9176,63.7444,63.8117,12569.0
2024-06-18 09:55:00,66.29,66.33,65.96,66.08,22491.0,63.7829,63.8214,63.4654,63.5808,22491.0
2024-06-18 10:00:00,66.08,66.28,66.07,66.23,14469.0,63.5808,63.7733,63.5712,63.7251,14469.0
2024-06-18 10:05:00,66.23,66.3,66.17,66.18,60225.0,63.7251,63.7925,63.6674,63.677,60225.0
2024-06-18 10:10:00,66.17,66.18,66.02,66.02,9616.0,63.6674,63.677,63.5231,63.5231,9616.0
2024-06-18 10:15:00,66.0,66.02,65.94,66.0,18017.0,63.5038,63.5231,63.4461,63.5038,18017.0
2024-06-18 10:20:00,65.99,66.18,65.99,66.03,12407.0,63.4942,63.677,63.4942,63.5327,12407.0
2024-06-18 10:25:00,66.01,66.06,65.96,66.05,23612.0,63.5135,63.5616,63.4654,63.5519,23612.0
2024-06-18 10:30:00,66.0,66.21,65.99,66.14,21170.0,63.5038,63.7059,63.4942,63.6385,21170.0
2024-06-18 10:35:00,66.15,66.15,66.06,66.07,7934.0,63.6482,63.6482,63.5616,63.5712,7934.0
2024-06-18 10:40:00,66.09,66.16,66.09,66.11,8865.0,63.5904,63.6578,63.5904,63.6097,8865.0
2024-06-18 10:45:00,66.1,66.19,66.1,66.17,10634.0,63.6001,63.6867,63.6001,63.6674,10634.0
2024-06-18 10:50:00,66.16,66.2,66.12,66.16,8795.0,63.6578,63.6963,63.6193,63.6578,8795.0
2024-06-18 10:55:00,66.17,66.3,66.17,66.29,9471.0,63.6674,63.7925,63.6674,63.7829,9471.0
2024-06-18 11:00:00,66.3,66.32,66.25,66.28,11597.0,63.7925,63.8117,63.7444,63.7733,11597.0
2024-06-18 11:05:00,66.31,66.54,66.31,66.53,11893.0,63.8021,64.0234,63.8021,64.0138,11893.0
2024-06-18 11:10:00,66.53,66.6,66.51,66.58,9853.0,64.0138,64.0811,63.9946,64.0619,9853.0
2024-06-18 11:15:00,66.59,66.67,66.57,66.66,11630.0,64.0715,64.1485,64.0523,64.1389,11630.0
2024-06-18 11:20:00,66.66,66.66,66.61,66.64,11669.0,64.1389,64.1389,64.0908,64.1196,11669.0
2024-06-18 11:25:00,66.63,66.73,66.62,66.68,12858.0,64.11,64.2062,64.1004,64.1581,12858.0
2024-06-18 11:30:00,66.68,66.7,66.62,66.7,12737.0,64.1581,64.1774,64.1004,64.1774,12737.0
2024-06-18 11:35:00,66.7,66.74,66.68,66.72,11739.0,64.1774,64.2159,64.1581,64.1966,11739.0
2024-06-18 11:40:00,66.72,66.73,66.63,66.64,10881.0,64.1966,64.2062,64.11,64.1196,10881.0
2024-06-18 11:45:00,66.63,66.7,66.63,66.68,11373.0,64.11,64.1774,64.11,64.1581,11373.0
2024-06-18 11:50:00,66.68,66.74,66.67,66.73,7996.0,64.1581,64.2159,64.1485,64.2062,7996.0
2024-06-18 11:55:00,66.73,66.78,66.73,66.76,8144.0,64.2062,64.2543,64.2062,64.2351,8144.0
2024-06-18 12:00:00,66.75,66.79,66.71,66.75,11955.0,64.2255,64.264,64.187,64.2255,11955.0
2024-06-18 12:05:00,66.76,66.83,66.74,66.82,7767.0,64.2351,64.3024,64.2159,64.2928,7767.0
2024-06-18 12:10:00,66.81,66.82,66.78,66.79,7724.0,64.2832,64.2928,64.2543,64.264,7724.0
2024-06-18 12:15:00,66.8,66.8,66.75,66.76,21514.0,64.2736,64.2736,64.2255,64.2351,21514.0
2024-06-18 12:20:00,66.76,66.8,66.69,66.76,16235.0,64.2351,64.2736,64.1677,64.2351,16235.0
2024-06-18 12:25:00,66.77,66.86,66.76,66.79,28816.0,64.2447,64.3313,64.2351,64.264,28816.0
2024-06-18 12:30:00,66.79,66.81,66.76,66.76,16126.0,64.264,64.2832,64.2351,64.2351,16126.0
2024-06-18 12:35:00,66.77,66.8,66.75,66.78,18195.0,64.2447,64.2736,64.2255,64.2543,18195.0
2024-06-18 12:40:00,66.79,66.8,66.72,66.76,25502.0,64.264,64.2736,64.1966,64.2351,25502.0
2024-06-18 12:45:00,66.78,66.86,66.75,66.82,11380.0,64.2543,64.3313,64.2255,64.2928,11380.0
2024-06-18 12:50:00,66.83,66.83,66.71,66.71,17022.0,64.3024,64.3024,64.187,64.187,17022.0
2024-06-18 12:55:00,66.72,66.72,66.66,66.68,10571.0,64.1966,64.1966,64.1389,64.1581,10571.0
2024-06-18 13:00:00,66.67,66.73,66.63,66.72,9811.0,64.1485,64.2062,64.11,64.1966,9811.0
2024-06-18 13:05:00,66.71,66.74,66.68,66.73,11246.0,64.187,64.2159,64.1581,64.2062,11246.0
2024-06-18 13:10:00,66.73,66.78,66.73,66.78,9675.0,64.2062,64.2543,64.2062,64.2543,9675.0
2024-06-18 13:15:00,66.78,66.79,66.71,66.75,27592.0,64.2543,64.264,64.187,64.2255,27592.0
2024-06-18 13:20:00,66.76,66.79,66.75,66.76,8448.0,64.2351,64.264,64.2255,64.2351,8448.0
2024-06-18 13:25:00,66.77,66.77,66.68,66.71,12276.0,64.2447,64.2447,64.1581,64.187,12276.0
2024-06-18 13:30:00,66.71,66.74,66.65,66.66,19783.0,64.187,64.2159,64.1293,64.1389,19783.0
2024-06-18 13:35:00,66.66,66.72,66.64,66.69,19198.0,64.1389,64.1966,64.1196,64.1677,19198.0
2024-06-18 13:40:00,66.7,66.71,66.67,66.67,11488.0,64.1774,64.187,64.1485,64.1485,11488.0
2024-06-18 13:45:00,66.68,66.74,66.68,66.71,9481.0,64.1581,64.2159,64.1581,64.187,9481.0
2024-06-18 13:50:00,66.71,66.71,66.65,66.68,15295.0,64.187,64.187,64.1293,64.1581,15295.0
2024-06-18 13:55:00,66.69,66.73,66.67,66.7,19868.0,64.1677,64.2062,64.1485,64.1774,19868.0
2024-06-18 14:00:00,66.7,66.78,66.69,66.77,17219.0,64.1774,64.2543,64.1677,64.2447,17219.0
2024-06-18 14:05:00,66.78,66.81,66.73,66.73,17847.0,64.2543,64.2832,64.2062,64.2062,17847.0
2024-06-18 14:10:00,66.73,66.81,66.71,66.76,19045.0,64.2062,64.2832,64.187,64.2351,19045.0
2024-06-18 14:15:00,66.75,66.75,66.7,66.73,14747.0,64.2255,64.2255,64.1774,64.2062,14747.0
2024-06-18 14:20:00,66.72,66.81,66.72,66.81,13306.0,64.1966,64.2832,64.1966,64.2832,13306.0
2024-06-18 14:25:00,66.8,66.83,66.76,66.78,14976.0,64.2736,64.3024,64.2351,64.2543,14976.0
2024-06-18 14:30:00,66.79,66.84,66.79,66.81,12206.0,64.264,64.3121,64.264,64.2832,12206.0
2024-06-18 14:35:00,66.8,66.82,66.77,66.78,12625.0,64.2736,64.2928,64.2447,64.2543,12625.0
2024-06-18 14:40:00,66.77,66.82,66.77,66.81,14483.0,64.2447,64.2928,64.2447,64.2832,14483.0
2024-06-18 14:45:00,66.81,66.83,66.75,66.8,10268.0,64.2832,64.3024,64.2255,64.2736,10268.0
2024-06-18 14:50:00,66.81,66.84,66.79,66.84,12668.0,64.2832,64.3121,64.264,64.3121,12668.0
2024-06-18 14:55:00,66.84,66.84,66.81,66.81,21075.0,64.3121,64.3121,64.2832,64.2832,21075.0
2024-06-18 15:00:00,66.81,66.81,66.72,66.73,12704.0,64.2832,64.2832,64.1966,64.2062,12704.0
2024-06-18 15:05:00,66.73,66.75,66.71,66.72,15365.0,64.2062,64.2255,64.187,64.1966,15365.0
2024-06-18 15:10:00,66.72,66.76,66.7,66.74,23116.0,64.1966,64.2351,64.1774,64.2159,23116.0
2024-06-18 15:15:00,66.73,66.73,66.67,66.68,17729.0,64.2062,64.2062,64.1485,64.1581,17729.0
2024-06-18 15:20:00,66.68,66.71,66.68,66.71,15249.0,64.1581,64.187,64.1581,64.187,15249.0
2024-06-18 15:25:00,66.72,66.77,66.69,66.7,20591.0,64.1966,64.2447,64.1677,64.1774,20591.0
2024-06-18 15:30:00,66.69,66.72,66.65,66.7,26208.0,64.1677,64.1966,64.1293,64.1774,26208.0
2024-06-18 15:35:00,66.71,66.79,66.7,66.76,22902.0,64.187,64.264,64.1774,64.2351,22902.0
2024-06-18 15:40:00,66.76,66.8,66.73,66.8,40732.0,64.2351,64.2736,64.2062,64.2736,40732.0
2024-06-18 15:45:00,66.8,66.82,66.75,66.78,59220.0,64.2736,64.2928,64.2255,64.2543,59220.0
2024-06-18 15:50:00,66.77,66.81,66.68,66.77,94493.0,64.2447,64.2832,64.1581,64.2447,94493.0
2024-06-18 15:55:00,66.77,66.79,66.64,66.69,257488.0,64.2447,64.264,64.1196,64.1677,257488.0
2024-06-20 09:30:00,66.43,66.81,66.37,66.72,57696.0,63.9176,64.2832,63.8598,64.1966,57696.0
2024-06-20 09:35:00,66.75,66.88,66.61,66.69,11804.0,64.2255,64.3506,64.0908,64.1677,11804.0
2024-06-20 09:40:00,66.69,66.87,66.66,66.85,13131.0,64.1677,64.3409,64.1389,64.3217,13131.0
2024-06-20 09:45:00,66.86,66.91,66.76,66.85,26090.0,64.3313,64.3794,64.2351,64.3217,26090.0
2024-06-20 09:50:00,66.83,67.02,66.82,66.98,14144.0,64.3024,64.4853,64.2928,64.4468,14144.0
2024-06-20 09:55:00,66.99,66.99,66.83,66.92,10084.0,64.4564,64.4564,64.3024,64.389,10084.0
2024-06-20 10:00:00,66.92,67.11,66.86,67.06,16905.0,64.389,64.5719,64.3313,64.5238,16905.0
2024-06-20 10:05:00,67.07,67.08,66.93,66.95,20155.0,64.5334,64.543,64.3987,64.4179,20155.0
2024-06-20 10:10:00,66.95,67.24,66.95,67.24,26418.0,64.4179,64.6969,64.4179,64.6969,26418.0
2024-06-20 10:15:00,67.23,67.34,67.14,67.29,21198.0,64.6873,64.7932,64.6007,64.7451,21198.0
2024-06-20 10:20:00,67.3,67.32,67.03,67.03,12793.0,64.7547,64.7739,64.4949,64.4949,12793.0
2024-06-20 10:25:00,67.05,67.05,66.93,66.98,15638.0,64.5141,64.5141,64.3987,64.4468,15638.0
2024-06-20 10:30:00,66.96,67.02,66.85,66.86,12280.0,64.4275,64.4853,64.3217,64.3313,12280.0
2024-06-20 10:35:00,66.87,66.88,66.77,66.78,14598.0,64.3409,64.3506,64.2447,64.2543,14598.0
2024-06-20 10:40:00,66.79,66.8,66.71,66.74,8803.0,64.264,64.2736,64.187,64.2159,8803.0
2024-06-20 10:45:00,66.75,66.93,66.74,66.92,14513.0,64.2255,64.3987,64.2159,64.389,14513.0
2024-06-20 10:50:00,66.92,66.94,66.81,66.84,12577.0,64.389,64.4083,64.2832,64.3121,12577.0
2024-06-20 10:55:00,66.82,66.85,66.73,66.75,17571.0,64.2928,64.3217,64.2062,64.2255,17571.0
2024-06-20 11:00:00,66.75,66.92,66.74,66.92,6432.0,64.2255,64.389,64.2159,64.389,6432.0
2024-06-20 11:05:00,66.92,66.93,66.88,66.92,10734.0,64.389,64.3987,64.3506,64.389,10734.0
2024-06-20 11:10:00,66.93,66.99,66.9,66.95,11460.0,64.3987,64.4564,64.3698,64.4179,11460.0
2024-06-20 11:15:00,66.94,66.95,66.86,66.86,8465.0,64.4083,64.4179,64.3313,64.3313,8465.0
2024-06-20 11:20:00,66.86,66.87,66.84,66.84,7399.0,64.3313,64.3409,64.3121,64.3121,7399.0
2024-06-20 11:25:00,66.86,66.89,66.83,66.86,11853.0,64.3313,64.3602,64.3024,64.3313,11853.0
2024-06-20 11:30:00,66.87,66.87,66.71,66.78,23052.0,64.3409,64.3409,64.187,64.2543,23052.0
2024-06-20 11:35:00,66.77,66.77,66.64,66.69,10849.0,64.2447,64.2447,64.1196,64.1677,10849.0
2024-06-20 11:40:00,66.7,66.73,66.66,66.68,11511.0,64.1774,64.2062,64.1389,64.1581,11511.0
2024-06-20 11:45:00,66.68,66.75,66.68,66.74,11679.0,64.1581,64.2255,64.1581,64.2159,11679.0
2024-06-20 11:50:00,66.76,66.77,66.73,66.76,12044.0,64.2351,64.2447,64.2062,64.2351,12044.0
2024-06-20 11:55:00,66.74,66.74,66.69,66.69,9338.0,64.2159,64.2159,64.1677,64.1677,9338.0
2024-06-20 12:00:00,66.7,66.76,66.69,66.76,10903.0,64.1774,64.2351,64.1677,64.2351,10903.0
2024-06-20 12:05:00,66.76,66.76,66.72,66.73,11763.0,64.2351,64.2351,64.1966,64.2062,11763.0
2024-06-20 12:10:00,66.73,66.82,66.73,66.8,11219.0,64.2062,64.2928,64.2062,64.2736,11219.0
2024-06-20 12:15:00,66.8,66.81,66.73,66.78,14736.0,64.2736,64.2832,64.2062,64.2543,14736.0
2024-06-20 12:20:00,66.78,66.84,66.71,66.72,19405.0,64.2543,64.3121,64.187,64.1966,19405.0
2024-06-20 12:25:00,66.71,66.84,66.69,66.84,9739.0,64.187,64.3121,64.1677,64.3121,9739.0
2024-06-20 12:30:00,66.84,67.0,66.83,66.88,17730.0,64.3121,64.466,64.3024,64.3506,17730.0
2024-06-20 12:35:00,66.86,66.92,66.83,66.88,11502.0,64.3313,64.389,64.3024,64.3506,11502.0
2024-06-20 12:40:00,66.87,66.88,66.82,66.88,8161.0,64.3409,64.3506,64.2928,64.3506,8161.0
2024-06-20 12:45:00,66.88,66.91,66.85,66.86,12175.0,64.3506,64.3794,64.3217,64.3313,12175.0
2024-06-20 12:50:00,66.87,66.89,66.84,66.89,8884.0,64.3409,64.3602,64.3121,64.3602,8884.0
2024-06-20 12:55:00,66.89,66.94,66.88,66.88,8787.0,64.3602,64.4083,64.3506,64.3506,8787.0
2024-06-20 13:00:00,66.88,66.95,66.88,66.94,8219.0,64.3506,64.4179,64.3506,64.4083,8219.0
2024-06-20 13:05:00,66.93,66.97,66.84,66.84,15717.0,64.3987,64.4372,64.3121,64.3121,15717.0
2024-06-20 13:10:00,66.84,66.85,66.8,66.81,12640.0,64.3121,64.3217,64.2736,64.2832,12640.0
2024-06-20 13:15:00,66.81,66.83,66.79,66.83,20690.0,64.2832,64.3024,64.264,64.3024,20690.0
2024-06-20 13:20:00,66.82,66.83,66.76,66.77,18277.0,64.2928,64.3024,64.2351,64.2447,18277.0
2024-06-20 13:25:00,66.78,66.78,66.73,66.75,15974.0,64.2543,64.2543,64.2062,64.2255,15974.0
2024-06-20 13:30:00,66.76,66.82,66.71,66.82,10755.0,64.2351,64.2928,64.187,64.2928,10755.0
2024-06-20 13:35:00,66.8,66.82,66.77,66.8,15070.0,64.2736,64.2928,64.2447,64.2736,15070.0
2024-06-20 13:40:00,66.83,66.86,66.8,66.82,10559.0,64.3024,64.3313,64.2736,64.2928,10559.0
2024-06-20 13:45:00,66.81,66.86,66.79,66.85,14606.0,64.2832,64.3313,64.264,64.3217,14606.0
2024-06-20 13:50:00,66.85,66.86,66.82,66.86,16901.0,64.3217,64.3313,64.2928,64.3313,16901.0
2024-06-20 13:55:00,66.86,66.89,66.86,66.87,10377.0,64.3313,64.3602,64.3313,64.3409,10377.0
2024-06-20 14:00:00,66.86,66.87,66.81,66.85,15161.0,64.3313,64.3409,64.2832,64.3217,15161.0
2024-06-20 14:05:00,66.85,66.85,66.77,66.81,11404.0,64.3217,64.3217,64.2447,64.2832,11404.0
2024-06-20 14:10:00,66.82,66.85,66.78,66.8,11637.0,64.2928,64.3217,64.2543,64.2736,11637.0
2024-06-20 14:15:00,66.8,66.83,66.78,66.79,17881.0,64.2736,64.3024,64.2543,64.264,17881.0
2024-06-20 14:20:00,66.79,66.81,66.76,66.78,17127.0,64.264,64.2832,64.2351,64.2543,17127.0
2024-06-20 14:25:00,66.78,66.81,66.78,66.8,10862.0,64.2543,64.2832,64.2543,64.2736,10862.0
2024-06-20 14:30:00,66.8,66.81,66.76,66.77,10013.0,64.2736,64.2832,64.2351,64.2447,10013.0
2024-06-20 14:35:00,66.78,66.81,66.77,66.8,16830.0,64.2543,64.2832,64.2447,64.2736,16830.0
2024-06-20 14:40:00,66.8,66.81,66.73,66.78,23308.0,64.2736,64.2832,64.2062,64.2543,23308.0
2024-06-20 14:45:00,66.78,66.82,66.77,66.81,19014.0,64.2543,64.2928,64.2447,64.2832,19014.0
2024-06-20 14:50:00,66.81,66.89,66.8,66.89,14267.0,64.2832,64.3602,64.2736,64.3602,14267.0
2024-06-20 14:55:00,66.89,66.92,66.85,66.91,19445.0,64.3602,64.389,64.3217,64.3794,19445.0
2024-06-20 15:00:00,66.91,66.93,66.76,66.78,22382.0,64.3794,64.3987,64.2351,64.2543,22382.0
2024-06-20 15:05:00,66.78,66.8,66.75,66.76,21766.0,64.2543,64.2736,64.2255,64.2351,21766.0
2024-06-20 15:10:00,66.76,66.77,66.7,66.71,25450.0,64.2351,64.2447,64.1774,64.187,25450.0
2024-06-20 15:15:00,66.72,66.79,66.71,66.73,29966.0,64.1966,64.264,64.187,64.2062,29966.0
2024-06-20 15:20:00,66.73,66.78,66.73,66.76,27544.0,64.2062,64.2543,64.2062,64.2351,27544.0
2024-06-20 15:25:00,66.76,66.77,66.71,66.76,28214.0,64.2351,64.2447,64.187,64.2351,28214.0
2024-06-20 15:30:00,66.75,66.76,66.67,66.72,43387.0,64.2255,64.2351,64.1485,64.1966,43387.0
2024-06-20 15:35:00,66.72,66.74,66.66,66.69,42820.0,64.1966,64.2159,64.1389,64.1677,42820.0
2024-06-20 15:40:00,66.7,66.7,66.62,66.63,56785.0,64.1774,64.1774,64.1004,64.11,56785.0
2024-06-20 15:45:00,66.64,66.69,66.63,66.65,50626.0,64.1196,64.1677,64.11,64.1293,50626.0
2024-06-20 15:50:00,66.64,66.79,66.63,66.78,113130.0,64.1196,64.264,64.11,64.2543,113130.0
2024-06-20 15:55:00,66.78,66.79,66.62,66.71,313480.0,64.2543,64.264,64.1004,64.187,313480.0
2024-06-21 09:30:00,66.94,67.04,66.72,66.96,537225.0,64.4083,64.5045,64.1966,64.4275,537225.0
2024-06-21 09:35:00,66.91,67.21,66.82,67.16,58614.0,64.3794,64.6681,64.2928,64.62,58614.0
2024-06-21 09:40:00,67.12,67.26,67.0,67.23,56474.0,64.5815,64.7162,64.466,64.6873,56474.0
2024-06-21 09:45:00,67.19,67.46,67.12,67.46,20366.0,64.6488,64.9086,64.5815,64.9086,20366.0
2024-06-21 09:50:00,67.45,67.75,67.44,67.55,42700.0,64.899,65.1877,64.8894,64.9952,42700.0
2024-06-21 09:55:00,67.51,67.6,67.4,67.49,37038.0,64.9567,65.0433,64.8509,64.9375,37038.0
2024-06-21 10:00:00,67.49,67.51,67.37,67.49,33618.0,64.9375,64.9567,64.822,64.9375,33618.0
2024-06-21 10:05:00,67.47,67.71,67.44,67.7,23611.0,64.9182,65.1492,64.8894,65.1395,23611.0
2024-06-21 10:10:00,67.7,67.8,67.66,67.69,24658.0,65.1395,65.2358,65.1011,65.1299,24658.0
2024-06-21 10:15:00,67.7,67.74,67.64,67.65,25769.0,65.1395,65.178,65.0818,65.0914,25769.0
2024-06-21 10:20:00,67.65,67.65,67.48,67.55,35161.0,65.0914,65.0914,64.9279,64.9952,35161.0
2024-06-21 10:25:00,67.55,67.59,67.5,67.54,22752.0,64.9952,65.0337,64.9471,64.9856,22752.0
2024-06-21 10:30:00,67.53,67.61,67.5,67.53,26754.0,64.976,65.0529,64.9471,64.976,26754.0
2024-06-21 10:35:00,67.56,67.57,67.43,67.44,26149.0,65.0048,65.0145,64.8798,64.8894,26149.0
2024-06-21 10:40:00,67.43,67.5,67.39,67.4,17714.0,64.8798,64.9471,64.8413,64.8509,17714.0
2024-06-21 10:45:00,67.39,67.42,67.33,67.37,21878.0,64.8413,64.8701,64.7835,64.822,21878.0
2024-06-21 10:50:00,67.38,67.48,67.29,67.33,21973.0,64.8316,64.9279,64.7451,64.7835,21973.0
2024-06-21 10:55:00,67.32,67.39,67.26,67.28,17785.0,64.7739,64.8413,64.7162,64.7354,17785.0
2024-06-21 11:00:00,67.28,67.3,67.24,67.25,11796.0,64.7354,64.7547,64.6969,64.7066,11796.0
2024-06-21 11:05:00,67.25,67.25,67.15,67.18,12288.0,64.7066,64.7066,64.6103,64.6392,12288.0
2024-06-21 11:10:00,67.18,67.19,67.06,67.13,11674.0,64.6392,64.6488,64.5238,64.5911,11674.0
2024-06-21 11:15:00,67.12,67.12,67.02,67.03,11800.0,64.5815,64.5815,64.4853,64.4949,11800.0
2024-06-21 11:20:00,67.04,67.05,66.96,66.99,13045.0,64.5045,64.5141,64.4275,64.4564,13045.0
2024-06-21 11:25:00,67.0,67.0,66.89,66.92,18343.0,64.466,64.466,64.3602,64.389,18343.0
2024-06-21 11:30:00,66.91,66.99,66.85,66.95,14017.0,64.3794,64.4564,64.3217,64.4179,14017.0
2024-06-21 11:35:00,66.96,67.01,66.94,66.99,8412.0,64.4275,64.4756,64.4083,64.4564,8412.0
2024-06-21 11:40:00,66.98,66.99,66.85,66.86,16431.0,64.4468,64.4564,64.3217,64.3313,16431.0
2024-06-21 11:45:00,66.85,66.85,66.79,66.8,9836.0,64.3217,64.3217,64.264,64.2736,9836.0
2024-06-21 11:50:00,66.81,66.88,66.78,66.82,15246.0,64.2832,64.3506,64.2543,64.2928,15246.0
2024-06-21 11:55:00,66.83,66.86,66.82,66.84,6652.0,64.3024,64.3313,64.2928,64.3121,6652.0
2024-06-21 12:00:00,66.86,66.88,66.82,66.88,5866.0,64.3313,64.3506,64.2928,64.3506,5866.0
2024-06-21 12:05:00,66.87,66.92,66.82,66.92,11705.0,64.3409,64.389,64.2928,64.389,11705.0
2024-06-21 12:10:00,66.92,66.98,66.91,66.97,6446.0,64.389,64.4468,64.3794,64.4372,6446.0
2024-06-21 12:15:00,66.97,66.97,66.93,66.95,10503.0,64.4372,64.4372,64.3987,64.4179,10503.0
2024-06-21 12:20:00,66.95,66.95,66.89,66.94,10479.0,64.4179,64.4179,64.3602,64.4083,10479.0
2024-06-21 12:25:00,66.95,67.01,66.93,66.98,10009.0,64.4179,64.4756,64.3987,64.4468,10009.0
2024-06-21 12:30:00,66.98,67.01,66.96,66.97,12658.0,64.4468,64.4756,64.4275,64.4372,12658.0
2024-06-21 12:35:00,66.97,67.0,66.95,66.99,8397.0,64.4372,64.466,64.4179,64.4564,8397.0
2024-06-21 12:40:00,67.0,67.08,66.96,67.07,7690.0,64.466,64.543,64.4275,64.5334,7690.0
2024-06-21 12:45:00,67.07,67.13,67.06,67.13,9120.0,64.5334,64.5911,64.5238,64.5911,9120.0
2024-06-21 12:50:00,67.12,67.14,67.07,67.09,11091.0,64.5815,64.6007,64.5334,64.5526,11091.0
2024-06-21 12:55:00,67.09,67.11,67.08,67.1,5139.0,64.5526,64.5719,64.543,64.5622,5139.0
2024-06-21 13:00:00,67.11,67.16,67.09,67.12,8414.0,64.5719,64.62,64.5526,64.5815,8414.0
2024-06-21 13:05:00,67.12,67.12,67.06,67.08,7622.0,64.5815,64.5815,64.5238,64.543,7622.0
2024-06-21 13:10:00,67.07,67.09,67.04,67.09,11113.0,64.5334,64.5526,64.5045,64.5526,11113.0
2024-06-21 13:15:00,67.09,67.11,67.05,67.1,14635.0,64.5526,64.5719,64.5141,64.5622,14635.0
2024-06-21 13:20:00,67.1,67.14,67.09,67.12,9202.0,64.5622,64.6007,64.5526,64.5815,9202.0
2024-06-21 13:25:00,67.12,67.13,67.1,67.12,8103.0,64.5815,64.5911,64.5622,64.5815,8103.0
2024-06-21 13:30:00,67.12,67.18,67.1,67.17,10496.0,64.5815,64.6392,64.5622,64.6296,10496.0
2024-06-21 13:35:00,67.21,67.23,67.18,67.19,12514.0,64.6681,64.6873,64.6392,64.6488,12514.0
2024-06-21 13:40:00,67.2,67.26,67.19,67.19,9908.0,64.6585,64.7162,64.6488,64.6488,9908.0
2024-06-21 13:45:00,67.2,67.21,67.14,67.15,13595.0,64.6585,64.6681,64.6007,64.6103,13595.0
2024-06-21 13:50:00,67.14,67.17,67.13,67.16,10768.0,64.6007,64.6296,64.5911,64.62,10768.0
2024-06-21 13:55:00,67.17,67.24,67.16,67.23,8557.0,64.6296,64.6969,64.62,64.6873,8557.0
2024-06-21 14:00:00,67.23,67.32,67.23,67.32,17377.0,64.6873,64.7739,64.6873,64.7739,17377.0
2024-06-21 14:05:00,67.32,67.4,67.31,67.34,23337.0,64.7739,64.8509,64.7643,64.7932,23337.0
2024-06-21 14:10:00,67.34,67.35,67.27,67.27,21582.0,64.7932,64.8028,64.7258,64.7258,21582.0
2024-06-21 14:15:00,67.28,67.32,67.27,67.27,11008.0,64.7354,64.7739,64.7258,64.7258,11008.0
2024-06-21 14:20:00,67.28,67.33,67.27,67.28,15119.0,64.7354,64.7835,64.7258,64.7354,15119.0
2024-06-21 14:25:00,67.28,67.33,67.28,67.32,15653.0,64.7354,64.7835,64.7354,64.7739,15653.0
2024-06-21 14:30:00,67.32,67.33,67.25,67.25,15296.0,64.7739,64.7835,64.7066,64.7066,15296.0
2024-06-21 14:35:00,67.26,67.3,67.23,67.23,11178.0,64.7162,64.7547,64.6873,64.6873,11178.0
2024-06-21 14:40:00,67.23,67.24,67.16,67.17,28134.0,64.6873,64.6969,64.62,64.6296,28134.0
2024-06-21 14:45:00,67.17,67.2,67.13,67.15,21850.0,64.6296,64.6585,64.5911,64.6103,21850.0
2024-06-21 14:50:00,67.15,67.2,67.14,67.18,12430.0,64.6103,64.6585,64.6007,64.6392,12430.0
2024-06-21 14:55:00,67.19,67.21,67.17,67.2,17864.0,64.6488,64.6681,64.6296,64.6585,17864.0
2024-06-21 15:00:00,67.19,67.22,67.18,67.19,14769.0,64.6488,64.6777,64.6392,64.6488,14769.0
2024-06-21 15:05:00,67.19,67.2,67.15,67.15,14106.0,64.6488,64.6585,64.6103,64.6103,14106.0
2024-06-21 15:10:00,67.15,67.2,67.15,67.17,14951.0,64.6103,64.6585,64.6103,64.6296,14951.0
2024-06-21 15:15:00,67.16,67.3,67.15,67.23,44410.0,64.62,64.7547,64.6103,64.6873,44410.0
2024-06-21 15:20:00,67.24,67.25,67.2,67.22,17885.0,64.6969,64.7066,64.6585,64.6777,17885.0
2024-06-21 15:25:00,67.22,67.25,67.2,67.25,27983.0,64.6777,64.7066,64.6585,64.7066,27983.0
2024-06-21 15:30:00,67.24,67.29,67.18,67.2,60110.0,64.6969,64.7451,64.6392,64.6585,60110.0
2024-06-21 15:35:00,67.19,67.2,67.14,67.16,54763.0,64.6488,64.6585,64.6007,64.62,54763.0
2024-06-21 15:40:00,67.15,67.15,66.99,67.02,46613.0,64.6103,64.6103,64.4564,64.4853,46613.0
2024-06-21 15:45:00,67.0,67.02,66.88,66.93,56455.0,64.466,64.4853,64.3506,64.3987,56455.0
2024-06-21 15:50:00,66.94,67.07,66.93,67.05,116207.0,64.4083,64.5334,64.3987,64.5141,116207.0
2024-06-21 15:55:00,67.06,67.11,66.98,67.07,269385.0,64.5238,64.5719,64.4468,64.5334,269385.0
2024-06-24 09:30:00,67.31,67.57,67.24,67.53,85574.0,64.7643,65.0145,64.6969,64.976,85574.0
2024-06-24 09:35:00,67.53,67.66,67.2,67.39,32208.0,64.976,65.1011,64.6585,64.8413,32208.0
2024-06-24 09:40:00,67.39,67.63,67.38,67.57,102643.0,64.8413,65.0722,64.8316,65.0145,102643.0
2024-06-24 09:45:00,67.55,67.93,67.54,67.91,19314.0,64.9952,65.3608,64.9856,65.3416,19314.0
2024-06-24 09:50:00,67.91,67.96,67.68,67.73,25542.0,65.3416,65.3897,65.1203,65.1684,25542.0
2024-06-24 09:55:00,67.71,67.8,67.71,67.71,49058.0,65.1492,65.2358,65.1492,65.1492,49058.0
2024-06-24 10:00:00,67.73,67.82,67.59,67.81,23523.0,65.1684,65.255,65.0337,65.2454,23523.0
2024-06-24 10:05:00,67.82,67.99,67.81,67.87,28652.0,65.255,65.4186,65.2454,65.3031,28652.0
2024-06-24 10:10:00,67.87,67.98,67.83,67.98,19441.0,65.3031,65.409,65.2646,65.409,19441.0
2024-06-24 10:15:00,67.98,68.02,67.89,67.95,26695.0,65.409,65.4474,65.3224,65.3801,26695.0
2024-06-24 10:20:00,67.95,68.11,67.92,68.1,18876.0,65.3801,65.534,65.3512,65.5244,18876.0
2024-06-24 10:25:00,68.09,68.26,68.06,68.23,34245.0,65.5148,65.6784,65.4859,65.6495,34245.0
2024-06-24 10:30:00,68.23,68.23,68.04,68.18,33229.0,65.6495,65.6495,65.4667,65.6014,33229.0
2024-06-24 10:35:00,68.16,68.21,68.1,68.2,18085.0,65.5821,65.6303,65.5244,65.6206,18085.0
2024-06-24 10:40:00,68.2,68.41,68.16,68.36,29455.0,65.6206,65.8227,65.5821,65.7746,29455.0
2024-06-24 10:45:00,68.36,68.44,68.32,68.41,20012.0,65.7746,65.8516,65.7361,65.8227,20012.0
2024-06-24 10:50:00,68.41,68.43,68.31,68.31,22274.0,65.8227,65.8419,65.7265,65.7265,22274.0
2024-06-24 10:55:00,68.3,68.3,68.14,68.15,35651.0,65.7169,65.7169,65.5629,65.5725,35651.0
2024-06-24 11:00:00,68.15,68.22,68.08,68.15,36477.0,65.5725,65.6399,65.5052,65.5725,36477.0
2024-06-24 11:05:00,68.17,68.21,68.14,68.16,14733.0,65.5918,65.6303,65.5629,65.5821,14733.0
2024-06-24 11:10:00,68.15,68.16,68.05,68.05,10741.0,65.5725,65.5821,65.4763,65.4763,10741.0
2024-06-24 11:15:00,68.04,68.04,67.94,67.99,18299.0,65.4667,65.4667,65.3705,65.4186,18299.0
2024-06-24 11:20:00,67.99,68.02,67.94,68.0,17386.0,65.4186,65.4474,65.3705,65.4282,17386.0
2024-06-24 11:25:00,67.99,68.06,67.96,67.96,15618.0,65.4186,65.4859,65.3897,65.3897,15618.0
2024-06-24 11:30:00,67.96,67.97,67.77,67.79,55800.0,65.3897,65.3993,65.2069,65.2261,55800.0
2024-06-24 11:35:00,67.77,67.86,67.68,67.69,31320.0,65.2069,65.2935,65.1203,65.1299,31320.0
2024-06-24 11:40:00,67.71,67.79,67.69,67.75,11319.0,65.1492,65.2261,65.1299,65.1877,11319.0
2024-06-24 11:45:00,67.73,67.79,67.71,67.75,11263.0,65.1684,65.2261,65.1492,65.1877,11263.0
2024-06-24 11:50:00,67.75,67.79,67.7,67.77,16973.0,65.1877,65.2261,65.1395,65.2069,16973.0
2024-06-24 11:55:00,67.76,67.76,67.7,67.72,16939.0,65.1973,65.1973,65.1395,65.1588,16939.0
2024-06-24 12:00:00,67.72,67.8,67.7,67.7,19711.0,65.1588,65.2358,65.1395,65.1395,19711.0
2024-06-24 12:05:00,67.7,67.77,67.7,67.71,70974.0,65.1395,65.2069,65.1395,65.1492,70974.0
2024-06-24 12:10:00,67.72,67.89,67.72,67.88,14263.0,65.1588,65.3224,65.1588,65.3127,14263.0
2024-06-24 12:15:00,67.88,67.89,67.71,67.73,15860.0,65.3127,65.3224,65.1492,65.1684,15860.0
2024-06-24 12:20:00,67.73,67.75,67.7,67.73,9482.0,65.1684,65.1877,65.1395,65.1684,9482.0
2024-06-24 12:25:00,67.73,67.75,67.71,67.72,9894.0,65.1684,65.1877,65.1492,65.1588,9894.0
2024-06-24 12:30:00,67.72,67.72,67.64,67.66,27910.0,65.1588,65.1588,65.0818,65.1011,27910.0
2024-06-24 12:35:00,67.67,67.69,67.57,67.61,30453.0,65.1107,65.1299,65.0145,65.0529,30453.0
2024-06-24 12:40:00,67.62,67.62,67.56,67.61,10994.0,65.0626,65.0626,65.0048,65.0529,10994.0
2024-06-24 12:45:00,67.61,67.62,67.54,67.55,6209.0,65.0529,65.0626,64.9856,64.9952,6209.0
2024-06-24 12:50:00,67.56,67.57,67.51,67.52,15544.0,65.0048,65.0145,64.9567,64.9664,15544.0
2024-06-24 12:55:00,67.53,67.58,67.53,67.56,13867.0,64.976,65.0241,64.976,65.0048,13867.0
2024-06-24 13:00:00,67.55,67.58,67.54,67.58,53039.0,64.9952,65.0241,64.9856,65.0241,53039.0
2024-06-24 13:05:00,67.56,67.59,67.48,67.49,16042.0,65.0048,65.0337,64.9279,64.9375,16042.0
2024-06-24 13:10:00,67.48,67.54,67.45,67.45,19724.0,64.9279,64.9856,64.899,64.899,19724.0
2024-06-24 13:15:00,67.45,67.47,67.41,67.42,12442.0,64.899,64.9182,64.8605,64.8701,12442.0
2024-06-24 13:20:00,67.42,67.44,67.4,67.41,11942.0,64.8701,64.8894,64.8509,64.8605,11942.0
2024-06-24 13:25:00,67.41,67.46,67.4,67.45,12351.0,64.8605,64.9086,64.8509,64.899,12351.0
2024-06-24 13:30:00,67.45,67.54,67.45,67.51,11217.0,64.899,64.9856,64.899,64.9567,11217.0
2024-06-24 13:35:00,67.51,67.52,67.44,67.51,24339.0,64.9567,64.9664,64.8894,64.9567,24339.0
2024-06-24 13:40:00,67.5,67.51,67.44,67.46,11687.0,64.9471,64.9567,64.8894,64.9086,11687.0
2024-06-24 13:45:00,67.46,67.47,67.43,67.45,12949.0,64.9086,64.9182,64.8798,64.899,12949.0
2024-06-24 13:50:00,67.47,67.47,67.44,67.45,7916.0,64.9182,64.9182,64.8894,64.899,7916.0
2024-06-24 13:55:00,67.45,67.55,67.44,67.54,74726.0,64.899,64.9952,64.8894,64.9856,74726.0
2024-06-24 14:00:00,67.55,67.59,67.53,67.58,25207.0,64.9952,65.0337,64.976,65.0241,25207.0
2024-06-24 14:05:00,67.58,67.61,67.55,67.58,38084.0,65.0241,65.0529,64.9952,65.0241,38084.0
2024-06-24 14:10:00,67.57,67.62,67.56,67.62,13052.0,65.0145,65.0626,65.0048,65.0626,13052.0
2024-06-24 14:15:00,67.61,67.69,67.58,67.67,20788.0,65.0529,65.1299,65.0241,65.1107,20788.0
2024-06-24 14:20:00,67.67,67.78,67.67,67.77,16531.0,65.1107,65.2165,65.1107,65.2069,16531.0
2024-06-24 14:25:00,67.76,67.79,67.72,67.78,20426.0,65.1973,65.2261,65.1588,65.2165,20426.0
2024-06-24 14:30:00,67.78,67.8,67.76,67.78,13720.0,65.2165,65.2358,65.1973,65.2165,13720.0
2024-06-24 14:35:00,67.78,67.81,67.74,67.8,19680.0,65.2165,65.2454,65.178,65.2358,19680.0
2024-06-24 14:40:00,67.81,67.92,67.81,67.92,17507.0,65.2454,65.3512,65.2454,65.3512,17507.0
2024-06-24 14:45:00,67.92,67.93,67.85,67.85,22170.0,65.3512,65.3608,65.2839,65.2839,22170.0
2024-06-24 14:50:00,67.85,67.87,67.83,67.85,25321.0,65.2839,65.3031,65.2646,65.2839,25321.0
2024-06-24 14:55:00,67.86,67.86,67.79,67.8,23604.0,65.2935,65.2935,65.2261,65.2358,23604.0
2024-06-24 15:00:00,67.8,67.82,67.74,67.81,22287.0,65.2358,65.255,65.178,65.2454,22287.0
2024-06-24 15:05:00,67.82,67.82,67.75,67.81,20218.0,65.255,65.255,65.1877,65.2454,20218.0
2024-06-24 15:10:00,67.81,67.83,67.73,67.73,31199.0,65.2454,65.2646,65.1684,65.1684,31199.0
2024-06-24 15:15:00,67.73,67.76,67.72,67.76,32220.0,65.1684,65.1973,65.1588,65.1973,32220.0
2024-06-24 15:20:00,67.76,67.76,67.7,67.7,28747.0,65.1973,65.1973,65.1395,65.1395,28747.0
2024-06-24 15:25:00,67.7,67.8,67.7,67.8,27792.0,65.1395,65.2358,65.1395,65.2358,27792.0
2024-06-24 15:30:00,67.8,67.89,67.79,67.89,40162.0,65.2358,65.3224,65.2261,65.3224,40162.0
2024-06-24 15:35:00,67.89,67.98,67.86,67.98,45079.0,65.3224,65.409,65.2935,65.409,45079.0
2024-06-24 15:40:00,67.97,67.99,67.91,67.95,49845.0,65.3993,65.4186,65.3416,65.3801,49845.0
2024-06-24 15:45:00,67.95,67.98,67.9,67.95,46992.0,65.3801,65.409,65.332,65.3801,46992.0
2024-06-24 15:50:00,67.95,68.15,67.94,68.03,126651.0,65.3801,65.5725,65.3705,65.4571,126651.0
2024-06-24 15:55:00,68.03,68.16,68.03,68.08,405659.0,65.4571,65.5821,65.4571,65.5052,405659.0
2024-06-25 09:30:00,67.71,68.31,67.7,68.16,85197.0,65.1492,65.7265,65.1395,65.5821,85197.0
2024-06-25 09:35:00,68.16,68.34,68.09,68.13,66396.0,65.5821,65.7553,65.5148,65.5533,66396.0
2024-06-25 09:40:00,68.13,68.29,68.11,68.26,33579.0,65.5533,65.7072,65.534,65.6784,33579.0
2024-06-25 09:45:00,68.27,68.44,68.21,68.43,42560.0,65.688,65.8516,65.6303,65.8419,42560.0
2024-06-25 09:50:00,68.4,68.42,68.24,68.29,51021.0,65.8131,65.8323,65.6591,65.7072,51021.0
2024-06-25 09:55:00,68.33,68.38,67.93,68.09,39330.0,65.7457,65.7938,65.3608,65.5148,39330.0
2024-06-25 10:00:00,68.09,68.09,67.88,67.9,31990.0,65.5148,65.5148,65.3127,65.332,31990.0
2024-06-25 10:05:00,67.93,68.01,67.8,67.8,30544.0,65.3608,65.4378,65.2358,65.2358,30544.0
2024-06-25 10:10:00,67.8,67.99,67.8,67.88,28881.0,65.2358,65.4186,65.2358,65.3127,28881.0
2024-06-25 10:15:00,67.87,68.11,67.85,68.11,21038.0,65.3031,65.534,65.2839,65.534,21038.0
2024-06-25 10:20:00,68.11,68.13,67.9,68.0,32231.0,65.534,65.5533,65.332,65.4282,32231.0
2024-06-25 10:25:00,68.01,68.05,67.93,67.94,15230.0,65.4378,65.4763,65.3608,65.3705,15230.0
2024-06-25 10:30:00,67.93,68.04,67.92,67.92,18413.0,65.3608,65.4667,65.3512,65.3512,18413.0
2024-06-25 10:35:00,67.93,67.95,67.9,67.91,17441.0,65.3608,65.3801,65.332,65.3416,17441.0
2024-06-25 10:40:00,67.92,68.01,67.87,67.9,28860.0,65.3512,65.4378,65.3031,65.332,28860.0
2024-06-25 10:45:00,67.9,67.96,67.89,67.94,17046.0,65.332,65.3897,65.3224,65.3705,17046.0
2024-06-25 10:50:00,67.93,68.03,67.89,67.92,27700.0,65.3608,65.4571,65.3224,65.3512,27700.0
2024-06-25 10:55:00,67.91,67.91,67.76,67.76,27055.0,65.3416,65.3416,65.1973,65.1973,27055.0
2024-06-25 11:00:00,67.74,67.77,67.64,67.74,33945.0,65.178,65.2069,65.0818,65.178,33945.0
2024-06-25 11:05:00,67.75,67.84,67.68,67.68,42169.0,65.1877,65.2743,65.1203,65.1203,42169.0
2024-06-25 11:10:00,67.67,67.71,67.59,67.6,27625.0,65.1107,65.1492,65.0337,65.0433,27625.0
2024-06-25 11:15:00,67.62,67.67,67.6,67.65,17638.0,65.0626,65.1107,65.0433,65.0914,17638.0
2024-06-25 11:20:00,67.66,67.76,67.65,67.67,31481.0,65.1011,65.1973,65.0914,65.1107,31481.0
2024-06-25 11:25:00,67.68,67.7,67.58,67.58,33678.0,65.1203,65.1395,65.0241,65.0241,33678.0
2024-06-25 11:30:00,67.58,67.67,67.49,67.51,28977.0,65.0241,65.1107,64.9375,64.9567,28977.0
2024-06-25 11:35:00,67.52,67.6,67.51,67.58,29281.0,64.9664,65.0433,64.9567,65.0241,29281.0
2024-06-25 11:40:00,67.57,67.6,67.5,67.6,19113.0,65.0145,65.0433,64.9471,65.0433,19113.0
2024-06-25 11:45:00,67.6,67.61,67.43,67.43,19147.0,65.0433,65.0529,64.8798,64.8798,19147.0
2024-06-25 11:50:00,67.43,67.49,67.4,67.45,12901.0,64.8798,64.9375,64.8509,64.899,12901.0
2024-06-25 11:55:00,67.44,67.47,67.36,67.37,20698.0,64.8894,64.9182,64.8124,64.822,20698.0
2024-06-25 12:00:00,67.37,67.41,67.31,67.34,21259.0,64.822,64.8605,64.7643,64.7932,21259.0
2024-06-25 12:05:00,67.34,67.44,67.33,67.44,20434.0,64.7932,64.8894,64.7835,64.8894,20434.0
2024-06-25 12:10:00,67.43,67.47,67.33,67.35,48126.0,64.8798,64.9182,64.7835,64.8028,48126.0
2024-06-25 12:15:00,67.36,67.37,67.19,67.26,73092.0,64.8124,64.822,64.6488,64.7162,73092.0
2024-06-25 12:20:00,67.23,67.35,67.2,67.26,44299.0,64.6873,64.8028,64.6585,64.7162,44299.0
2024-06-25 12:25:00,67.28,67.35,67.24,67.29,33255.0,64.7354,64.8028,64.6969,64.7451,33255.0
2024-06-25 12:30:00,67.31,67.32,67.23,67.29,19765.0,64.7643,64.7739,64.6873,64.7451,19765.0
2024-06-25 12:35:00,67.29,67.29,67.2,67.23,29538.0,64.7451,64.7451,64.6585,64.6873,29538.0
2024-06-25 12:40:00,67.24,67.25,67.13,67.16,18398.0,64.6969,64.7066,64.5911,64.62,18398.0
2024-06-25 12:45:00,67.16,67.23,67.12,67.18,20108.0,64.62,64.6873,64.5815,64.6392,20108.0
2024-06-25 12:50:00,67.17,67.26,67.11,67.26,29998.0,64.6296,64.7162,64.5719,64.7162,29998.0
2024-06-25 12:55:00,67.25,67.3,67.24,67.29,16029.0,64.7066,64.7547,64.6969,64.7451,16029.0
2024-06-25 13:00:00,67.3,67.41,67.3,67.41,24495.0,64.7547,64.8605,64.7547,64.8605,24495.0
2024-06-25 13:05:00,67.4,67.4,67.26,67.26,7303.0,64.8509,64.8509,64.7162,64.7162,7303.0
2024-06-25 13:10:00,67.25,67.29,67.24,67.28,15013.0,64.7066,64.7451,64.6969,64.7354,15013.0
2024-06-25 13:15:00,67.28,67.3,67.22,67.23,13906.0,64.7354,64.7547,64.6777,64.6873,13906.0
2024-06-25 13:20:00,67.21,67.26,67.21,67.24,20063.0,64.6681,64.7162,64.6681,64.6969,20063.0
2024-06-25 13:25:00,67.23,67.33,67.21,67.31,21897.0,64.6873,64.7835,64.6681,64.7643,21897.0
2024-06-25 13:30:00,67.33,67.38,67.28,67.35,34564.0,64.7835,64.8316,64.7354,64.8028,34564.0
2024-06-25 13:35:00,67.36,67.39,67.32,67.32,31424.0,64.8124,64.8413,64.7739,64.7739,31424.0
2024-06-25 13:40:00,67.33,67.4,67.31,67.32,32373.0,64.7835,64.8509,64.7643,64.7739,32373.0
2024-06-25 13:45:00,67.32,67.34,67.24,67.26,19737.0,64.7739,64.7932,64.6969,64.7162,19737.0
2024-06-25 13:50:00,67.26,67.3,67.24,67.27,26956.0,64.7162,64.7547,64.6969,64.7258,26956.0
2024-06-25 13:55:00,67.27,67.28,67.23,67.23,17890.0,64.7258,64.7354,64.6873,64.6873,17890.0
2024-06-25 14:00:00,67.23,67.29,67.22,67.27,23805.0,64.6873,64.7451,64.6777,64.7258,23805.0
2024-06-25 14:05:00,67.28,67.31,67.26,67.27,32881.0,64.7354,64.7643,64.7162,64.7258,32881.0
2024-06-25 14:10:00,67.28,67.3,67.23,67.28,81152.0,64.7354,64.7547,64.6873,64.7354,81152.0
2024-06-25 14:15:00,67.29,67.38,67.29,67.3,30356.0,64.7451,64.8316,64.7451,64.7547,30356.0
2024-06-25 14:20:00,67.3,67.32,67.25,67.26,18515.0,64.7547,64.7739,64.7066,64.7162,18515.0
2024-06-25 14:25:00,67.26,67.3,67.26,67.29,25573.0,64.7162,64.7547,64.7162,64.7451,25573.0
2024-06-25 14:30:00,67.29,67.34,67.27,67.31,20909.0,64.7451,64.7932,64.7258,64.7643,20909.0
2024-06-25 14:35:00,67.31,67.31,67.25,67.29,19168.0,64.7643,64.7643,64.7066,64.7451,19168.0
2024-06-25 14:40:00,67.3,67.32,67.27,67.31,20811.0,64.7547,64.7739,64.7258,64.7643,20811.0
2024-06-25 14:45:00,67.31,67.35,67.29,67.31,21996.0,64.7643,64.8028,64.7451,64.7643,21996.0
2024-06-25 14:50:00,67.31,67.35,67.3,67.35,24771.0,64.7643,64.8028,64.7547,64.8028,24771.0
2024-06-25 14:55:00,67.34,67.38,67.31,67.37,35312.0,64.7932,64.8316,64.7643,64.822,35312.0
2024-06-25 15:00:00,67.37,67.41,67.35,67.37,33017.0,64.822,64.8605,64.8028,64.822,33017.0
2024-06-25 15:05:00,67.37,67.44,67.3,67.34,136771.0,64.822,64.8894,64.7547,64.7932,136771.0
2024-06-25 15:10:00,67.35,67.38,67.31,67.37,29415.0,64.8028,64.8316,64.7643,64.822,29415.0
2024-06-25 15:15:00,67.36,67.39,67.33,67.34,26051.0,64.8124,64.8413,64.7835,64.7932,26051.0
2024-06-25 15:20:00,67.34,67.41,67.3,67.31,113800.0,64.7932,64.8605,64.7547,64.7643,113800.0
2024-06-25 15:25:00,67.31,67.34,67.24,67.26,28768.0,64.7643,64.7932,64.6969,64.7162,28768.0
2024-06-25 15:30:00,67.26,67.26,67.17,67.23,49507.0,64.7162,64.7162,64.6296,64.6873,49507.0
2024-06-25 15:35:00,67.24,67.28,67.2,67.23,52598.0,64.6969,64.7354,64.6585,64.6873,52598.0
2024-06-25 15:40:00,67.22,67.24,67.19,67.24,75886.0,64.6777,64.6969,64.6488,64.6969,75886.0
2024-06-25 15:45:00,67.23,67.26,67.18,67.24,65352.0,64.6873,64.7162,64.6392,64.6969,65352.0
2024-06-25 15:50:00,67.24,67.35,67.23,67.31,202673.0,64.6969,64.8028,64.6873,64.7643,202673.0
2024-06-25 15:55:00,67.31,67.32,67.09,67.25,481706.0,64.7643,64.7739,64.5526,64.7066,481706.0
2024-06-26 09:30:00,62.41,63.77,62.03,63.74,479864.0,60.0496,61.3582,59.684,61.3293,479864.0
2024-06-26 09:35:00,63.73,64.41,63.48,64.29,274583.0,61.3197,61.974,61.0791,61.8585,274583.0
2024-06-26 09:40:00,64.3,64.48,63.98,64.05,261594.0,61.8681,62.0413,61.5602,61.6276,261594.0
2024-06-26 09:45:00,64.04,64.29,63.86,63.94,253360.0,61.618,61.8585,61.4448,61.5218,253360.0
2024-06-26 09:50:00,63.94,64.29,63.6,63.65,160362.0,61.5218,61.8585,61.1946,61.2427,160362.0
2024-06-26 09:55:00,63.62,63.91,63.54,63.7,120248.0,61.2139,61.4929,61.1369,61.2908,120248.0
2024-06-26 10:00:00,63.69,63.88,63.49,63.68,84645.0,61.2812,61.464,61.0888,61.2716,84645.0
2024-06-26 10:05:00,63.7,63.78,63.59,63.68,70952.0,61.2908,61.3678,61.185,61.2716,70952.0
2024-06-26 10:10:00,63.68,63.74,63.61,63.68,75843.0,61.2716,61.3293,61.2042,61.2716,75843.0
2024-06-26 10:15:00,63.68,63.78,63.59,63.66,62278.0,61.2716,61.3678,61.185,61.2523,62278.0
2024-06-26 10:20:00,63.66,63.69,63.35,63.55,106254.0,61.2523,61.2812,60.9541,61.1465,106254.0
2024-06-26 10:25:00,63.55,63.65,63.46,63.58,68974.0,61.1465,61.2427,61.0599,61.1754,68974.0
2024-06-26 10:30:00,63.58,63.7,63.49,63.59,83713.0,61.1754,61.2908,61.0888,61.185,83713.0
2024-06-26 10:35:00,63.59,63.74,63.52,63.54,64612.0,61.185,61.3293,61.1176,61.1369,64612.0
2024-06-26 10:40:00,63.55,63.77,63.52,63.75,60840.0,61.1465,61.3582,61.1176,61.3389,60840.0
2024-06-26 10:45:00,63.77,64.22,63.77,64.19,137092.0,61.3582,61.7912,61.3582,61.7623,137092.0
2024-06-26 10:50:00,64.18,64.35,64.18,64.25,75140.0,61.7527,61.9162,61.7527,61.82,75140.0
2024-06-26 10:55:00,64.24,64.42,64.2,64.31,70050.0,61.8104,61.9836,61.7719,61.8778,70050.0
2024-06-26 11:00:00,64.3,64.39,64.25,64.33,55952.0,61.8681,61.9547,61.82,61.897,55952.0
2024-06-26 11:05:00,64.33,64.36,64.3,64.31,46718.0,61.897,61.9259,61.8681,61.8778,46718.0
2024-06-26 11:10:00,64.3,64.37,64.19,64.23,76782.0,61.8681,61.9355,61.7623,61.8008,76782.0
2024-06-26 11:15:00,64.24,64.37,64.18,64.22,70905.0,61.8104,61.9355,61.7527,61.7912,70905.0
2024-06-26 11:20:00,64.23,64.25,64.05,64.08,76166.0,61.8008,61.82,61.6276,61.6565,76166.0
2024-06-26 11:25:00,64.07,64.09,63.96,64.09,61367.0,61.6468,61.6661,61.541,61.6661,61367.0
2024-06-26 11:30:00,64.09,64.23,64.06,64.06,77395.0,61.6661,61.8008,61.6372,61.6372,77395.0
2024-06-26 11:35:00,64.06,64.19,64.02,64.15,69578.0,61.6372,61.7623,61.5987,61.7238,69578.0
2024-06-26 11:40:00,64.15,64.22,64.08,64.19,70366.0,61.7238,61.7912,61.6565,61.7623,70366.0
2024-06-26 11:45:00,64.19,64.25,64.14,64.17,58651.0,61.7623,61.82,61.7142,61.7431,58651.0
2024-06-26 11:50:00,64.16,64.16,64.01,64.07,36326.0,61.7334,61.7334,61.5891,61.6468,36326.0
2024-06-26 11:55:00,64.05,64.08,63.96,64.04,56048.0,61.6276,61.6565,61.541,61.618,56048.0
2024-06-26 12:00:00,64.03,64.1,63.99,64.1,47275.0,61.6083,61.6757,61.5699,61.6757,47275.0
2024-06-26 12:05:00,64.1,64.12,64.0,64.04,55837.0,61.6757,61.6949,61.5795,61.618,55837.0
2024-06-26 12:10:00,64.03,64.04,63.93,63.96,39091.0,61.6083,61.618,61.5121,61.541,39091.0
2024-06-26 12:15:00,63.96,64.01,63.96,63.98,33990.0,61.541,61.5891,61.541,61.5602,33990.0
2024-06-26 12:20:00,63.98,64.05,63.93,64.04,51700.0,61.5602,61.6276,61.5121,61.618,51700.0
2024-06-26 12:25:00,64.05,64.16,64.05,64.1,42790.0,61.6276,61.7334,61.6276,61.6757,42790.0
2024-06-26 12:30:00,64.11,64.14,64.04,64.06,36317.0,61.6853,61.7142,61.618,61.6372,36317.0
2024-06-26 12:35:00,64.04,64.19,64.03,64.19,37092.0,61.618,61.7623,61.6083,61.7623,37092.0
2024-06-26 12:40:00,64.18,64.18,63.96,64.03,62265.0,61.7527,61.7527,61.541,61.6083,62265.0
2024-06-26 12:45:00,64.03,64.19,64.02,64.14,39569.0,61.6083,61.7623,61.5987,61.7142,39569.0
2024-06-26 12:50:00,64.13,64.15,64.12,64.15,30178.0,61.7046,61.7238,61.6949,61.7238,30178.0
2024-06-26 12:55:00,64.14,64.19,64.1,64.14,27258.0,61.7142,61.7623,61.6757,61.7142,27258.0
2024-06-26 13:00:00,64.15,64.34,64.1,64.29,39802.0,61.7238,61.9066,61.6757,61.8585,39802.0
2024-06-26 13:05:00,64.28,64.3,64.2,64.27,33402.0,61.8489,61.8681,61.7719,61.8393,33402.0
2024-06-26 13:10:00,64.28,64.28,64.16,64.18,23426.0,61.8489,61.8489,61.7334,61.7527,23426.0
2024-06-26 13:15:00,64.18,64.26,64.18,64.22,29057.0,61.7527,61.8296,61.7527,61.7912,29057.0
2024-06-26 13:20:00,64.22,64.22,64.16,64.19,21618.0,61.7912,61.7912,61.7334,61.7623,21618.0
2024-06-26 13:25:00,64.2,64.2,64.15,64.17,33066.0,61.7719,61.7719,61.7238,61.7431,33066.0
2024-06-26 13:30:00,64.17,64.22,64.16,64.19,42277.0,61.7431,61.7912,61.7334,61.7623,42277.0
2024-06-26 13:35:00,64.2,64.25,64.18,64.24,26242.0,61.7719,61.82,61.7527,61.8104,26242.0
2024-06-26 13:40:00,64.24,64.26,64.18,64.2,20504.0,61.8104,61.8296,61.7527,61.7719,20504.0
2024-06-26 13:45:00,64.19,64.21,64.17,64.19,25922.0,61.7623,61.7815,61.7431,61.7623,25922.0
2024-06-26 13:50:00,64.18,64.2,64.16,64.19,35668.0,61.7527,61.7719,61.7334,61.7623,35668.0
2024-06-26 13:55:00,64.19,64.2,64.15,64.17,48882.0,61.7623,61.7719,61.7238,61.7431,48882.0
2024-06-26 14:00:00,64.16,64.24,64.15,64.24,47048.0,61.7334,61.8104,61.7238,61.8104,47048.0
2024-06-26 14:05:00,64.24,64.34,64.22,64.22,43430.0,61.8104,61.9066,61.7912,61.7912,43430.0
2024-06-26 14:10:00,64.23,64.34,64.22,64.33,19138.0,61.8008,61.9066,61.7912,61.897,19138.0
2024-06-26 14:15:00,64.34,64.5,64.32,64.47,41537.0,61.9066,62.0606,61.8874,62.0317,41537.0
2024-06-26 14:20:00,64.47,64.49,64.4,64.44,18988.0,62.0317,62.0509,61.9644,62.0028,18988.0
2024-06-26 14:25:00,64.45,64.45,64.4,64.43,31770.0,62.0125,62.0125,61.9644,61.9932,31770.0
2024-06-26 14:30:00,64.44,64.48,64.39,64.41,57205.0,62.0028,62.0413,61.9547,61.974,57205.0
2024-06-26 14:35:00,64.41,64.55,64.4,64.55,25991.0,61.974,62.1087,61.9644,62.1087,25991.0
2024-06-26 14:40:00,64.55,64.7,64.54,64.7,37188.0,62.1087,62.253,62.0991,62.253,37188.0
2024-06-26 14:45:00,64.71,64.73,64.64,64.71,28222.0,62.2626,62.2819,62.1953,62.2626,28222.0
2024-06-26 14:50:00,64.7,64.74,64.57,64.59,39975.0,62.253,62.2915,62.1279,62.1472,39975.0
2024-06-26 14:55:00,64.58,64.63,64.57,64.57,48022.0,62.1375,62.1857,62.1279,62.1279,48022.0
2024-06-26 15:00:00,64.57,64.6,64.56,64.58,29378.0,62.1279,62.1568,62.1183,62.1375,29378.0
2024-06-26 15:05:00,64.57,64.63,64.53,64.63,39206.0,62.1279,62.1857,62.0894,62.1857,39206.0
2024-06-26 15:10:00,64.63,64.69,64.62,64.63,43549.0,62.1857,62.2434,62.176,62.1857,43549.0
2024-06-26 15:15:00,64.63,64.63,64.49,64.52,48136.0,62.1857,62.1857,62.0509,62.0798,48136.0
2024-06-26 15:20:00,64.52,64.52,64.43,64.44,50463.0,62.0798,62.0798,61.9932,62.0028,50463.0
2024-06-26 15:25:00,64.44,64.47,64.41,64.47,44943.0,62.0028,62.0317,61.974,62.0317,44943.0
2024-06-26 15:30:00,64.48,64.48,64.31,64.32,66424.0,62.0413,62.0413,61.8778,61.8874,66424.0
2024-06-26 15:35:00,64.32,64.4,64.3,64.39,83592.0,61.8874,61.9644,61.8681,61.9547,83592.0
2024-06-26 15:40:00,64.4,64.44,64.38,64.42,102745.0,61.9644,62.0028,61.9451,61.9836,102745.0
2024-06-26 15:45:00,64.42,64.49,64.36,64.41,111483.0,61.9836,62.0509,61.9259,61.974,111483.0
2024-06-26 15:50:00,64.41,64.48,64.36,64.42,223376.0,61.974,62.0413,61.9259,61.9836,223376.0
2024-06-26 15:55:00,64.42,64.42,64.17,64.17,603355.0,61.9836,61.9836,61.7431,61.7431,603355.0
2024-06-27 09:30:00,64.48,64.59,64.17,64.28,136253.0,62.0413,62.1472,61.7431,61.8489,136253.0
2024-06-27 09:35:00,64.29,64.63,63.98,64.08,77622.0,61.8585,62.1857,61.5602,61.6565,77622.0
2024-06-27 09:40:00,64.08,64.27,64.02,64.26,36007.0,61.6565,61.8393,61.5987,61.8296,36007.0
2024-06-27 09:45:00,64.26,64.43,64.06,64.34,35714.0,61.8296,61.9932,61.6372,61.9066,35714.0
2024-06-27 09:50:00,64.33,64.53,64.3,64.51,58259.0,61.897,62.0894,61.8681,62.0702,58259.0
2024-06-27 09:55:00,64.51,64.85,64.5,64.83,87147.0,62.0702,62.3973,62.0606,62.3781,87147.0
2024-06-27 10:00:00,64.83,64.83,64.4,64.4,76052.0,62.3781,62.3781,61.9644,61.9644,76052.0
2024-06-27 10:05:00,64.4,64.71,64.39,64.7,49860.0,61.9644,62.2626,61.9547,62.253,49860.0
2024-06-27 10:10:00,64.71,64.72,64.21,64.3,58892.0,62.2626,62.2723,61.7815,61.8681,58892.0
2024-06-27 10:15:00,64.29,64.38,64.2,64.27,45558.0,61.8585,61.9451,61.7719,61.8393,45558.0
2024-06-27 10:20:00,64.27,64.29,64.19,64.29,39535.0,61.8393,61.8585,61.7623,61.8585,39535.0
2024-06-27 10:25:00,64.26,64.26,64.11,64.15,49467.0,61.8296,61.8296,61.6853,61.7238,49467.0
2024-06-27 10:30:00,64.17,64.24,64.07,64.17,54128.0,61.7431,61.8104,61.6468,61.7431,54128.0
2024-06-27 10:35:00,64.17,64.31,64.17,64.31,30036.0,61.7431,61.8778,61.7431,61.8778,30036.0
2024-06-27 10:40:00,64.32,64.41,64.29,64.34,65151.0,61.8874,61.974,61.8585,61.9066,65151.0
2024-06-27 10:45:00,64.34,64.53,64.34,64.5,36719.0,61.9066,62.0894,61.9066,62.0606,36719.0
2024-06-27 10:50:00,64.5,64.54,64.46,64.53,39852.0,62.0606,62.0991,62.0221,62.0894,39852.0
2024-06-27 10:55:00,64.53,64.56,64.42,64.43,51477.0,62.0894,62.1183,61.9836,61.9932,51477.0
2024-06-27 11:00:00,64.42,64.51,64.39,64.47,32311.0,61.9836,62.0702,61.9547,62.0317,32311.0
2024-06-27 11:05:00,64.47,64.47,64.35,64.37,28799.0,62.0317,62.0317,61.9162,61.9355,28799.0
2024-06-27 11:10:00,64.37,64.38,64.28,64.29,61536.0,61.9355,61.9451,61.8489,61.8585,61536.0
2024-06-27 11:15:00,64.3,64.36,64.22,64.23,37150.0,61.8681,61.9259,61.7912,61.8008,37150.0
2024-06-27 11:20:00,64.24,64.28,64.1,64.18,69178.0,61.8104,61.8489,61.6757,61.7527,69178.0
2024-06-27 11:25:00,64.19,64.22,64.15,64.19,46686.0,61.7623,61.7912,61.7238,61.7623,46686.0
2024-06-27 11:30:00,64.2,64.21,64.08,64.19,63571.0,61.7719,61.7815,61.6565,61.7623,63571.0
2024-06-27 11:35:00,64.2,64.3,64.19,64.26,36052.0,61.7719,61.8681,61.7623,61.8296,36052.0
2024-06-27 11:40:00,64.25,64.29,64.18,64.25,32919.0,61.82,61.8585,61.7527,61.82,32919.0
2024-06-27 11:45:00,64.26,64.26,64.21,64.25,14482.0,61.8296,61.8296,61.7815,61.82,14482.0
2024-06-27 11:50:00,64.25,64.26,64.14,64.19,24733.0,61.82,61.8296,61.7142,61.7623,24733.0
2024-06-27 11:55:00,64.2,64.21,64.14,64.14,32121.0,61.7719,61.7815,61.7142,61.7142,32121.0
2024-06-27 12:00:00,64.13,64.2,64.13,64.14,34037.0,61.7046,61.7719,61.7046,61.7142,34037.0
2024-06-27 12:05:00,64.15,64.15,64.06,64.07,20660.0,61.7238,61.7238,61.6372,61.6468,20660.0
2024-06-27 12:10:00,64.08,64.08,63.95,63.96,33532.0,61.6565,61.6565,61.5314,61.541,33532.0
2024-06-27 12:15:00,63.96,64.04,63.91,63.96,41378.0,61.541,61.618,61.4929,61.541,41378.0
2024-06-27 12:20:00,63.96,63.98,63.93,63.98,18403.0,61.541,61.5602,61.5121,61.5602,18403.0
2024-06-27 12:25:00,63.97,63.98,63.92,63.95,22218.0,61.5506,61.5602,61.5025,61.5314,22218.0
2024-06-27 12:30:00,63.94,63.94,63.76,63.76,26767.0,61.5218,61.5218,61.3486,61.3486,26767.0
2024-06-27 12:35:00,63.77,63.82,63.66,63.66,34280.0,61.3582,61.4063,61.2523,61.2523,34280.0
2024-06-27 12:40:00,63.65,63.74,63.65,63.74,20425.0,61.2427,61.3293,61.2427,61.3293,20425.0
2024-06-27 12:45:00,63.73,63.75,63.71,63.72,26460.0,61.3197,61.3389,61.3004,61.3101,26460.0
2024-06-27 12:50:00,63.73,63.81,63.72,63.8,44628.0,61.3197,61.3967,61.3101,61.387,44628.0
2024-06-27 12:55:00,63.82,63.86,63.76,63.86,18964.0,61.4063,61.4448,61.3486,61.4448,18964.0
2024-06-27 13:00:00,63.86,63.92,63.84,63.87,29781.0,61.4448,61.5025,61.4255,61.4544,29781.0
2024-06-27 13:05:00,63.87,63.91,63.83,63.85,23928.0,61.4544,61.4929,61.4159,61.4352,23928.0
2024-06-27 13:10:00,63.86,63.92,63.85,63.92,16537.0,61.4448,61.5025,61.4352,61.5025,16537.0
2024-06-27 13:15:00,63.92,64.0,63.91,63.94,31510.0,61.5025,61.5795,61.4929,61.5218,31510.0
2024-06-27 13:20:00,63.95,64.02,63.94,64.02,17974.0,61.5314,61.5987,61.5218,61.5987,17974.0
2024-06-27 13:25:00,64.02,64.04,63.99,64.0,23298.0,61.5987,61.618,61.5699,61.5795,23298.0
2024-06-27 13:30:00,64.0,64.02,63.97,64.02,17775.0,61.5795,61.5987,61.5506,61.5987,17775.0
2024-06-27 13:35:00,64.02,64.08,64.01,64.02,30060.0,61.5987,61.6565,61.5891,61.5987,30060.0
2024-06-27 13:40:00,64.03,64.03,63.95,63.95,15106.0,61.6083,61.6083,61.5314,61.5314,15106.0
2024-06-27 13:45:00,63.95,64.01,63.95,63.97,23309.0,61.5314,61.5891,61.5314,61.5506,23309.0
2024-06-27 13:50:00,63.97,63.97,63.88,63.92,23879.0,61.5506,61.5506,61.464,61.5025,23879.0
2024-06-27 13:55:00,63.93,63.93,63.83,63.86,38550.0,61.5121,61.5121,61.4159,61.4448,38550.0
2024-06-27 14:00:00,63.85,63.86,63.81,63.84,30320.0,61.4352,61.4448,61.3967,61.4255,30320.0
2024-06-27 14:05:00,63.84,63.87,63.8,63.8,17527.0,61.4255,61.4544,61.387,61.387,17527.0
2024-06-27 14:10:00,63.8,63.81,63.74,63.74,14638.0,61.387,61.3967,61.3293,61.3293,14638.0
2024-06-27 14:15:00,63.75,63.75,63.66,63.66,39201.0,61.3389,61.3389,61.2523,61.2523,39201.0
2024-06-27 14:20:00,63.66,63.67,63.54,63.55,40330.0,61.2523,61.262,61.1369,61.1465,40330.0
2024-06-27 14:25:00,63.55,63.6,63.52,63.53,34810.0,61.1465,61.1946,61.1176,61.1273,34810.0
2024-06-27 14:30:00,63.52,63.52,63.47,63.47,41937.0,61.1176,61.1176,61.0695,61.0695,41937.0
2024-06-27 14:35:00,63.48,63.48,63.38,63.38,39717.0,61.0791,61.0791,60.9829,60.9829,39717.0
2024-06-27 14:40:00,63.39,63.48,63.36,63.39,46646.0,60.9926,61.0791,60.9637,60.9926,46646.0
2024-06-27 14:45:00,63.4,63.5,63.39,63.49,36923.0,61.0022,61.0984,60.9926,61.0888,36923.0
2024-06-27 14:50:00,63.5,63.51,63.4,63.45,28580.0,61.0984,61.108,61.0022,61.0503,28580.0
2024-06-27 14:55:00,63.45,63.45,63.4,63.43,37275.0,61.0503,61.0503,61.0022,61.031,37275.0
2024-06-27 15:00:00,63.42,63.53,63.42,63.5,61937.0,61.0214,61.1273,61.0214,61.0984,61937.0
2024-06-27 15:05:00,63.52,63.53,63.49,63.51,48283.0,61.1176,61.1273,61.0888,61.108,48283.0
2024-06-27 15:10:00,63.51,63.54,63.48,63.49,56194.0,61.108,61.1369,61.0791,61.0888,56194.0
2024-06-27 15:15:00,63.49,63.51,63.42,63.45,61095.0,61.0888,61.108,61.0214,61.0503,61095.0
2024-06-27 15:20:00,63.45,63.54,63.45,63.5,60281.0,61.0503,61.1369,61.0503,61.0984,60281.0
2024-06-27 15:25:00,63.5,63.56,63.49,63.55,63396.0,61.0984,61.1561,61.0888,61.1465,63396.0
2024-06-27 15:30:00,63.54,63.55,63.46,63.49,78103.0,61.1369,61.1465,61.0599,61.0888,78103.0
2024-06-27 15:35:00,63.48,63.56,63.47,63.55,69446.0,61.0791,61.1561,61.0695,61.1465,69446.0
2024-06-27 15:40:00,63.54,63.63,63.52,63.61,75626.0,61.1369,61.2235,61.1176,61.2042,75626.0
2024-06-27 15:45:00,63.61,63.69,63.6,63.69,116875.0,61.2042,61.2812,61.1946,61.2812,116875.0
2024-06-27 15:50:00,63.69,63.84,63.68,63.72,157840.0,61.2812,61.4255,61.2716,61.3101,157840.0
2024-06-27 15:55:00,63.72,63.76,63.64,63.71,660962.0,61.3101,61.3486,61.2331,61.3004,660962.0
2024-06-28 09:30:00,63.55,63.84,63.5,63.82,86078.0,61.1465,61.4255,61.0984,61.4063,86078.0
2024-06-28 09:35:00,63.83,63.83,63.54,63.55,37735.0,61.4159,61.4159,61.1369,61.1465,37735.0
2024-06-28 09:40:00,63.55,63.55,63.35,63.4,117609.0,61.1465,61.1465,60.9541,61.0022,117609.0
2024-06-28 09:45:00,63.42,63.51,63.35,63.49,20946.0,61.0214,61.108,60.9541,61.0888,20946.0
2024-06-28 09:50:00,63.51,63.53,63.43,63.43,24678.0,61.108,61.1273,61.031,61.031,24678.0
2024-06-28 09:55:00,63.44,63.57,63.43,63.45,25415.0,61.0407,61.1657,61.031,61.0503,25415.0
2024-06-28 10:00:00,63.44,63.5,63.38,63.45,43906.0,61.0407,61.0984,60.9829,61.0503,43906.0
2024-06-28 10:05:00,63.46,63.68,63.38,63.66,55752.0,61.0599,61.2716,60.9829,61.2523,55752.0
2024-06-28 10:10:00,63.67,63.72,63.61,63.63,21620.0,61.262,61.3101,61.2042,61.2235,21620.0
2024-06-28 10:15:00,63.62,63.7,63.62,63.67,46293.0,61.2139,61.2908,61.2139,61.262,46293.0
2024-06-28 10:20:00,63.67,63.7,63.64,63.69,52308.0,61.262,61.2908,61.2331,61.2812,52308.0
2024-06-28 10:25:00,63.69,63.78,63.63,63.66,60260.0,61.2812,61.3678,61.2235,61.2523,60260.0
2024-06-28 10:30:00,63.65,63.67,63.46,63.46,85652.0,61.2427,61.262,61.0599,61.0599,85652.0
2024-06-28 10:35:00,63.46,63.53,63.41,63.53,46718.0,61.0599,61.1273,61.0118,61.1273,46718.0
2024-06-28 10:40:00,63.54,63.59,63.35,63.42,23685.0,61.1369,61.185,60.9541,61.0214,23685.0
2024-06-28 10:45:00,63.43,63.51,63.43,63.47,42892.0,61.031,61.108,61.031,61.0695,42892.0
2024-06-28 10:50:00,63.47,63.53,63.42,63.42,21611.0,61.0695,61.1273,61.0214,61.0214,21611.0
2024-06-28 10:55:00,63.42,63.46,63.34,63.46,39725.0,61.0214,61.0599,60.9444,61.0599,39725.0
2024-06-28 11:00:00,63.46,63.51,63.44,63.44,25170.0,61.0599,61.108,61.0407,61.0407,25170.0
2024-06-28 11:05:00,63.45,63.48,63.4,63.46,16284.0,61.0503,61.0791,61.0022,61.0599,16284.0
2024-06-28 11:10:00,63.47,63.51,63.45,63.46,18510.0,61.0695,61.108,61.0503,61.0599,18510.0
2024-06-28 11:15:00,63.47,63.48,63.44,63.47,23616.0,61.0695,61.0791,61.0407,61.0695,23616.0
2024-06-28 11:20:00,63.46,63.47,63.41,63.42,13070.0,61.0599,61.0695,61.0118,61.0214,13070.0
2024-06-28 11:25:00,63.42,63.42,63.38,63.41,28608.0,61.0214,61.0214,60.9829,61.0118,28608.0
2024-06-28 11:30:00,63.41,63.41,63.32,63.41,27416.0,61.0118,61.0118,60.9252,61.0118,27416.0
2024-06-28 11:35:00,63.41,63.42,63.36,63.41,22466.0,61.0118,61.0214,60.9637,61.0118,22466.0
2024-06-28 11:40:00,63.41,63.43,63.35,63.35,21274.0,61.0118,61.031,60.9541,60.9541,21274.0
2024-06-28 11:45:00,63.35,63.36,63.28,63.28,21828.0,60.9541,60.9637,60.8867,60.8867,21828.0
2024-06-28 11:50:00,63.28,63.29,63.22,63.27,18852.0,60.8867,60.8963,60.829,60.8771,18852.0
2024-06-28 11:55:00,63.27,63.31,63.27,63.29,17256.0,60.8771,60.9156,60.8771,60.8963,17256.0
2024-06-28 12:00:00,63.28,63.28,63.21,63.22,16600.0,60.8867,60.8867,60.8194,60.829,16600.0
2024-06-28 12:05:00,63.22,63.26,63.2,63.2,12420.0,60.829,60.8675,60.8097,60.8097,12420.0
2024-06-28 12:10:00,63.21,63.23,63.18,63.23,16372.0,60.8194,60.8386,60.7905,60.8386,16372.0
2024-06-28 12:15:00,63.23,63.34,63.22,63.34,16957.0,60.8386,60.9444,60.829,60.9444,16957.0
2024-06-28 12:20:00,63.33,63.38,63.29,63.37,17532.0,60.9348,60.9829,60.8963,60.9733,17532.0
2024-06-28 12:25:00,63.38,63.38,63.31,63.34,31124.0,60.9829,60.9829,60.9156,60.9444,31124.0
2024-06-28 12:30:00,63.34,63.51,63.32,63.51,28630.0,60.9444,61.108,60.9252,61.108,28630.0
2024-06-28 12:35:00,63.51,63.53,63.45,63.47,33814.0,61.108,61.1273,61.0503,61.0695,33814.0
2024-06-28 12:40:00,63.47,63.51,63.45,63.48,13803.0,61.0695,61.108,61.0503,61.0791,13803.0
2024-06-28 12:45:00,63.48,63.48,63.41,63.42,19855.0,61.0791,61.0791,61.0118,61.0214,19855.0
2024-06-28 12:50:00,63.43,63.47,63.41,63.47,19732.0,61.031,61.0695,61.0118,61.0695,19732.0
2024-06-28 12:55:00,63.47,63.55,63.46,63.51,30726.0,61.0695,61.1465,61.0599,61.108,30726.0
2024-06-28 13:00:00,63.52,63.58,63.47,63.5,25699.0,61.1176,61.1754,61.0695,61.0984,25699.0
2024-06-28 13:05:00,63.5,63.51,63.41,63.43,19651.0,61.0984,61.108,61.0118,61.031,19651.0
2024-06-28 13:10:00,63.43,63.44,63.39,63.44,16595.0,61.031,61.0407,60.9926,61.0407,16595.0
2024-06-28 13:15:00,63.44,63.44,63.39,63.4,15449.0,61.0407,61.0407,60.9926,61.0022,15449.0
2024-06-28 13:20:00,63.4,63.44,63.39,63.41,15625.0,61.0022,61.0407,60.9926,61.0118,15625.0
2024-06-28 13:25:00,63.41,63.42,63.37,63.37,11609.0,61.0118,61.0214,60.9733,60.9733,11609.0
2024-06-28 13:30:00,63.37,63.38,63.28,63.28,25583.0,60.9733,60.9829,60.8867,60.8867,25583.0
2024-06-28 13:35:00,63.3,63.37,63.28,63.3,28621.0,60.906,60.9733,60.8867,60.906,28621.0
2024-06-28 13:40:00,63.3,63.32,63.27,63.3,19239.0,60.906,60.9252,60.8771,60.906,19239.0
2024-06-28 13:45:00,63.3,63.36,63.29,63.3,26919.0,60.906,60.9637,60.8963,60.906,26919.0
2024-06-28 13:50:00,63.3,63.31,63.28,63.3,22294.0,60.906,60.9156,60.8867,60.906,22294.0
2024-06-28 13:55:00,63.3,63.31,63.28,63.29,18788.0,60.906,60.9156,60.8867,60.8963,18788.0
2024-06-28 14:00:00,63.29,63.33,63.27,63.31,29920.0,60.8963,60.9348,60.8771,60.9156,29920.0
2024-06-28 14:05:00,63.3,63.31,63.27,63.29,19727.0,60.906,60.9156,60.8771,60.8963,19727.0
2024-06-28 14:10:00,63.29,63.33,63.26,63.31,18475.0,60.8963,60.9348,60.8675,60.9156,18475.0
2024-06-28 14:15:00,63.32,63.39,63.29,63.34,52979.0,60.9252,60.9926,60.8963,60.9444,52979.0
2024-06-28 14:20:00,63.35,63.35,63.28,63.32,24309.0,60.9541,60.9541,60.8867,60.9252,24309.0
2024-06-28 14:25:00,63.31,63.38,63.31,63.34,18924.0,60.9156,60.9829,60.9156,60.9444,18924.0
2024-06-28 14:30:00,63.34,63.34,63.25,63.26,19102.0,60.9444,60.9444,60.8578,60.8675,19102.0
2024-06-28 14:35:00,63.26,63.26,63.17,63.18,21937.0,60.8675,60.8675,60.7809,60.7905,21937.0
2024-06-28 14:40:00,63.19,63.23,63.18,63.21,16828.0,60.8001,60.8386,60.7905,60.8194,16828.0
2024-06-28 14:45:00,63.2,63.26,63.18,63.21,22134.0,60.8097,60.8675,60.7905,60.8194,22134.0
2024-06-28 14:50:00,63.21,63.25,63.19,63.2,26391.0,60.8194,60.8578,60.8001,60.8097,26391.0
2024-06-28 14:55:00,63.21,63.22,63.18,63.19,29620.0,60.8194,60.829,60.7905,60.8001,29620.0
2024-06-28 15:00:00,63.2,63.21,63.16,63.21,22149.0,60.8097,60.8194,60.7713,60.8194,22149.0
2024-06-28 15:05:00,63.21,63.22,63.17,63.22,29286.0,60.8194,60.829,60.7809,60.829,29286.0
2024-06-28 15:10:00,63.22,63.23,63.14,63.14,26654.0,60.829,60.8386,60.752,60.752,26654.0
2024-06-28 15:15:00,63.14,63.19,63.14,63.15,24398.0,60.752,60.8001,60.752,60.7616,24398.0
2024-06-28 15:20:00,63.15,63.21,63.14,63.2,33254.0,60.7616,60.8194,60.752,60.8097,33254.0
2024-06-28 15:25:00,63.2,63.21,63.14,63.15,32684.0,60.8097,60.8194,60.752,60.7616,32684.0
2024-06-28 15:30:00,63.15,63.21,63.08,63.13,70002.0,60.7616,60.8194,60.6943,60.7424,70002.0
2024-06-28 15:35:00,63.13,63.23,63.12,63.21,98947.0,60.7424,60.8386,60.7328,60.8194,98947.0
2024-06-28 15:40:00,63.22,63.38,63.21,63.37,66259.0,60.829,60.9829,60.8194,60.9733,66259.0
2024-06-28 15:45:00,63.36,63.37,63.3,63.3,123035.0,60.9637,60.9733,60.906,60.906,123035.0
2024-06-28 15:50:00,63.31,63.36,63.27,63.33,185155.0,60.9156,60.9637,60.8771,60.9348,185155.0
2024-06-28 15:55:00,63.32,63.36,63.27,63.29,534789.0,60.9252,60.9637,60.8771,60.8963,534789.0
2024-07-01 09:30:00,63.43,63.74,63.43,63.62,77520.0,61.031,61.3293,61.031,61.2139,77520.0
2024-07-01 09:35:00,63.62,63.62,63.42,63.53,14055.0,61.2139,61.2139,61.0214,61.1273,14055.0
2024-07-01 09:40:00,63.55,63.96,63.54,63.91,22435.0,61.1465,61.541,61.1369,61.4929,22435.0
2024-07-01 09:45:00,63.93,64.22,63.82,64.17,27476.0,61.5121,61.7912,61.4063,61.7431,27476.0
2024-07-01 09:50:00,64.19,64.23,63.95,64.11,23869.0,61.7623,61.8008,61.5314,61.6853,23869.0
2024-07-01 09:55:00,64.1,64.11,63.77,63.82,37694.0,61.6757,61.6853,61.3582,61.4063,37694.0
2024-07-01 10:00:00,63.85,63.88,63.62,63.63,28355.0,61.4352,61.464,61.2139,61.2235,28355.0
2024-07-01 10:05:00,63.66,63.72,63.56,63.64,28421.0,61.2523,61.3101,61.1561,61.2331,28421.0
2024-07-01 10:10:00,63.65,63.68,63.57,63.58,23924.0,61.2427,61.2716,61.1657,61.1754,23924.0
2024-07-01 10:15:00,63.59,63.62,63.32,63.39,26062.0,61.185,61.2139,60.9252,60.9926,26062.0
2024-07-01 10:20:00,63.38,63.44,63.27,63.41,19005.0,60.9829,61.0407,60.8771,61.0118,19005.0
2024-07-01 10:25:00,63.4,63.49,63.37,63.39,21664.0,61.0022,61.0888,60.9733,60.9926,21664.0
2024-07-01 10:30:00,63.39,63.44,63.3,63.31,17382.0,60.9926,61.0407,60.906,60.9156,17382.0
2024-07-01 10:35:00,63.32,63.36,63.26,63.36,27369.0,60.9252,60.9637,60.8675,60.9637,27369.0
2024-07-01 10:40:00,63.34,63.4,63.21,63.37,27001.0,60.9444,61.0022,60.8194,60.9733,27001.0
2024-07-01 10:45:00,63.35,63.43,63.32,63.38,27692.0,60.9541,61.031,60.9252,60.9829,27692.0
2024-07-01 10:50:00,63.4,63.5,63.39,63.49,22856.0,61.0022,61.0984,60.9926,61.0888,22856.0
2024-07-01 10:55:00,63.49,63.53,63.35,63.53,24327.0,61.0888,61.1273,60.9541,61.1273,24327.0
2024-07-01 11:00:00,63.53,63.56,63.35,63.36,19202.0,61.1273,61.1561,60.9541,60.9637,19202.0
2024-07-01 11:05:00,63.37,63.49,63.37,63.49,21462.0,60.9733,61.0888,60.9733,61.0888,21462.0
2024-07-01 11:10:00,63.49,63.49,63.35,63.36,18651.0,61.0888,61.0888,60.9541,60.9637,18651.0
2024-07-01 11:15:00,63.36,63.42,63.35,63.36,14859.0,60.9637,61.0214,60.9541,60.9637,14859.0
2024-07-01 11:20:00,63.38,63.41,63.31,63.37,22703.0,60.9829,61.0118,60.9156,60.9733,22703.0
2024-07-01 11:25:00,63.37,63.47,63.36,63.41,24516.0,60.9733,61.0695,60.9637,61.0118,24516.0
2024-07-01 11:30:00,63.44,63.55,63.42,63.46,22809.0,61.0407,61.1465,61.0214,61.0599,22809.0
2024-07-01 11:35:00,63.47,63.52,63.45,63.51,16589.0,61.0695,61.1176,61.0503,61.108,16589.0
2024-07-01 11:40:00,63.5,63.51,63.42,63.45,19308.0,61.0984,61.108,61.0214,61.0503,19308.0
2024-07-01 11:45:00,63.44,63.45,63.36,63.42,11959.0,61.0407,61.0503,60.9637,61.0214,11959.0
2024-07-01 11:50:00,63.43,63.47,63.42,63.43,16412.0,61.031,61.0695,61.0214,61.031,16412.0
2024-07-01 11:55:00,63.44,63.45,63.33,63.34,20164.0,61.0407,61.0503,60.9348,60.9444,20164.0
2024-07-01 12:00:00,63.32,63.34,63.22,63.27,9174.0,60.9252,60.9444,60.829,60.8771,9174.0
2024-07-01 12:05:00,63.29,63.34,63.27,63.3,10537.0,60.8963,60.9444,60.8771,60.906,10537.0
2024-07-01 12:10:00,63.3,63.37,63.3,63.32,12986.0,60.906,60.9733,60.906,60.9252,12986.0
2024-07-01 12:15:00,63.33,63.35,63.25,63.26,12470.0,60.9348,60.9541,60.8578,60.8675,12470.0
2024-07-01 12:20:00,63.26,63.34,63.26,63.33,14327.0,60.8675,60.9444,60.8675,60.9348,14327.0
2024-07-01 12:25:00,63.33,63.35,63.27,63.28,18264.0,60.9348,60.9541,60.8771,60.8867,18264.0
2024-07-01 12:30:00,63.29,63.29,63.21,63.24,13571.0,60.8963,60.8963,60.8194,60.8482,13571.0
2024-07-01 12:35:00,63.24,63.25,63.22,63.23,10217.0,60.8482,60.8578,60.829,60.8386,10217.0
2024-07-01 12:40:00,63.23,63.32,63.22,63.32,10792.0,60.8386,60.9252,60.829,60.9252,10792.0
2024-07-01 12:45:00,63.32,63.33,63.28,63.33,14119.0,60.9252,60.9348,60.8867,60.9348,14119.0
2024-07-01 12:50:00,63.33,63.34,63.21,63.22,11648.0,60.9348,60.9444,60.8194,60.829,11648.0
2024-07-01 12:55:00,63.22,63.31,63.21,63.3,15944.0,60.829,60.9156,60.8194,60.906,15944.0
2024-07-01 13:00:00,63.3,63.36,63.27,63.36,11692.0,60.906,60.9637,60.8771,60.9637,11692.0
2024-07-01 13:05:00,63.37,63.41,63.37,63.4,19298.0,60.9733,61.0118,60.9733,61.0022,19298.0
2024-07-01 13:10:00,63.4,63.44,63.39,63.44,11230.0,61.0022,61.0407,60.9926,61.0407,11230.0
2024-07-01 13:15:00,63.43,63.44,63.42,63.44,14331.0,61.031,61.0407,61.0214,61.0407,14331.0
2024-07-01 13:20:00,63.44,63.51,63.42,63.49,11958.0,61.0407,61.108,61.0214,61.0888,11958.0
2024-07-01 13:25:00,63.49,63.53,63.49,63.51,10778.0,61.0888,61.1273,61.0888,61.108,10778.0
2024-07-01 13:30:00,63.51,63.52,63.45,63.46,19634.0,61.108,61.1176,61.0503,61.0599,19634.0
2024-07-01 13:35:00,63.46,63.49,63.45,63.47,17299.0,61.0599,61.0888,61.0503,61.0695,17299.0
2024-07-01 13:40:00,63.48,63.49,63.45,63.47,15581.0,61.0791,61.0888,61.0503,61.0695,15581.0
2024-07-01 13:45:00,63.47,63.51,63.46,63.51,13181.0,61.0695,61.108,61.0599,61.108,13181.0
2024-07-01 13:50:00,63.51,63.51,63.43,63.48,18758.0,61.108,61.108,61.031,61.0791,18758.0
2024-07-01 13:55:00,63.49,63.5,63.41,63.45,11589.0,61.0888,61.0984,61.0118,61.0503,11589.0
2024-07-01 14:00:00,63.44,63.48,63.42,63.43,14227.0,61.0407,61.0791,61.0214,61.031,14227.0
2024-07-01 14:05:00,63.42,63.43,63.38,63.42,18756.0,61.0214,61.031,60.9829,61.0214,18756.0
2024-07-01 14:10:00,63.42,63.47,63.41,63.45,13727.0,61.0214,61.0695,61.0118,61.0503,13727.0
2024-07-01 14:15:00,63.44,63.44,63.41,63.44,13474.0,61.0407,61.0407,61.0118,61.0407,13474.0
2024-07-01 14:20:00,63.44,63.53,63.43,63.49,20864.0,61.0407,61.1273,61.031,61.0888,20864.0
2024-07-01 14:25:00,63.49,63.5,63.46,63.46,11452.0,61.0888,61.0984,61.0599,61.0599,11452.0
2024-07-01 14:30:00,63.46,63.46,63.42,63.43,16362.0,61.0599,61.0599,61.0214,61.031,16362.0
2024-07-01 14:35:00,63.43,63.45,63.4,63.42,20850.0,61.031,61.0503,61.0022,61.0214,20850.0
2024-07-01 14:40:00,63.42,63.44,63.38,63.39,15865.0,61.0214,61.0407,60.9829,60.9926,15865.0
2024-07-01 14:45:00,63.38,63.41,63.35,63.41,19904.0,60.9829,61.0118,60.9541,61.0118,19904.0
2024-07-01 14:50:00,63.41,63.44,63.38,63.43,19066.0,61.0118,61.0407,60.9829,61.031,19066.0
2024-07-01 14:55:00,63.44,63.44,63.4,63.41,14959.0,61.0407,61.0407,61.0022,61.0118,14959.0
2024-07-01 15:00:00,63.4,63.46,63.4,63.46,15427.0,61.0022,61.0599,61.0022,61.0599,15427.0
2024-07-01 15:05:00,63.46,63.47,63.38,63.4,21046.0,61.0599,61.0695,60.9829,61.0022,21046.0
2024-07-01 15:10:00,63.4,63.42,63.36,63.4,22506.0,61.0022,61.0214,60.9637,61.0022,22506.0
2024-07-01 15:15:00,63.4,63.42,63.37,63.42,25090.0,61.0022,61.0214,60.9733,61.0214,25090.0
2024-07-01 15:20:00,63.42,63.42,63.37,63.4,23894.0,61.0214,61.0214,60.9733,61.0022,23894.0
2024-07-01 15:25:00,63.4,63.41,63.34,63.36,29730.0,61.0022,61.0118,60.9444,60.9637,29730.0
2024-07-01 15:30:00,63.36,63.4,63.35,63.39,30359.0,60.9637,61.0022,60.9541,60.9926,30359.0
2024-07-01 15:35:00,63.4,63.41,63.37,63.4,32527.0,61.0022,61.0118,60.9733,61.0022,32527.0
2024-07-01 15:40:00,63.39,63.46,63.39,63.44,40230.0,60.9926,61.0599,60.9926,61.0407,40230.0
2024-07-01 15:45:00,63.45,63.49,63.44,63.48,54041.0,61.0503,61.0888,61.0407,61.0791,54041.0
2024-07-01 15:50:00,63.47,63.52,63.38,63.39,86524.0,61.0695,61.1176,60.9829,60.9926,86524.0
2024-07-01 15:55:00,63.39,63.42,63.29,63.29,267763.0,60.9926,61.0214,60.8963,60.8963,267763.0
2024-07-02 09:30:00,63.15,63.44,63.11,63.44,69338.0,60.7616,61.0407,60.7231,61.0407,69338.0
2024-07-02 09:35:00,63.44,63.55,63.32,63.47,34756.0,61.0407,61.1465,60.9252,61.0695,34756.0
2024-07-02 09:40:00,63.49,63.56,63.16,63.2,19233.0,61.0888,61.1561,60.7713,60.8097,19233.0
2024-07-02 09:45:00,63.16,63.2,63.07,63.2,34370.0,60.7713,60.8097,60.6847,60.8097,34370.0
2024-07-02 09:50:00,63.2,63.26,63.18,63.18,17889.0,60.8097,60.8675,60.7905,60.7905,17889.0
2024-07-02 09:55:00,63.17,63.22,62.9,62.95,60845.0,60.7809,60.829,60.5211,60.5692,60845.0
2024-07-02 10:00:00,62.95,63.08,62.9,63.01,33067.0,60.5692,60.6943,60.5211,60.6269,33067.0
2024-07-02 10:05:00,63.01,63.09,62.95,63.0,24331.0,60.6269,60.7039,60.5692,60.6173,24331.0
2024-07-02 10:10:00,62.99,63.02,62.94,62.96,17695.0,60.6077,60.6365,60.5596,60.5788,17695.0
2024-07-02 10:15:00,62.95,63.08,62.95,63.08,17546.0,60.5692,60.6943,60.5692,60.6943,17546.0
2024-07-02 10:20:00,63.07,63.1,62.99,63.04,29475.0,60.6847,60.7135,60.6077,60.6558,29475.0
2024-07-02 10:25:00,63.04,63.05,62.98,63.04,12250.0,60.6558,60.6654,60.5981,60.6558,12250.0
2024-07-02 10:30:00,63.04,63.06,62.97,63.01,23299.0,60.6558,60.675,60.5884,60.6269,23299.0
2024-07-02 10:35:00,62.98,63.04,62.93,63.02,13946.0,60.5981,60.6558,60.5499,60.6365,13946.0
2024-07-02 10:40:00,63.01,63.04,62.99,63.01,10611.0,60.6269,60.6558,60.6077,60.6269,10611.0
2024-07-02 10:45:00,63.0,63.03,62.96,63.03,23653.0,60.6173,60.6462,60.5788,60.6462,23653.0
2024-07-02 10:50:00,63.04,63.08,63.02,63.06,20706.0,60.6558,60.6943,60.6365,60.675,20706.0
2024-07-02 10:55:00,63.08,63.11,63.01,63.05,15133.0,60.6943,60.7231,60.6269,60.6654,15133.0
2024-07-02 11:00:00,63.06,63.14,63.05,63.14,16997.0,60.675,60.752,60.6654,60.752,16997.0
2024-07-02 11:05:00,63.14,63.15,63.11,63.11,8872.0,60.752,60.7616,60.7231,60.7231,8872.0
2024-07-02 11:10:00,63.11,63.13,63.09,63.12,10594.0,60.7231,60.7424,60.7039,60.7328,10594.0
2024-07-02 11:15:00,63.11,63.19,63.11,63.18,11667.0,60.7231,60.8001,60.7231,60.7905,11667.0
2024-07-02 11:20:00,63.19,63.22,63.12,63.12,11745.0,60.8001,60.829,60.7328,60.7328,11745.0
2024-07-02 11:25:00,63.11,63.21,63.11,63.2,13991.0,60.7231,60.8194,60.7231,60.8097,13991.0
2024-07-02 11:30:00,63.21,63.24,63.19,63.2,8195.0,60.8194,60.8482,60.8001,60.8097,8195.0
2024-07-02 11:35:00,63.19,63.21,63.13,63.16,21293.0,60.8001,60.8194,60.7424,60.7713,21293.0
2024-07-02 11:40:00,63.15,63.2,63.14,63.19,15978.0,60.7616,60.8097,60.752,60.8001,15978.0
2024-07-02 11:45:00,63.19,63.21,63.13,63.14,13682.0,60.8001,60.8194,60.7424,60.752,13682.0
2024-07-02 11:50:00,63.14,63.16,63.12,63.15,14202.0,60.752,60.7713,60.7328,60.7616,14202.0
2024-07-02 11:55:00,63.15,63.16,63.12,63.14,17927.0,60.7616,60.7713,60.7328,60.752,17927.0
2024-07-02 12:00:00,63.14,63.21,63.14,63.16,10421.0,60.752,60.8194,60.752,60.7713,10421.0
2024-07-02 12:05:00,63.16,63.28,63.13,63.28,10686.0,60.7713,60.8867,60.7424,60.8867,10686.0
2024-07-02 12:10:00,63.27,63.32,63.21,63.22,8033.0,60.8771,60.9252,60.8194,60.829,8033.0
2024-07-02 12:15:00,63.21,63.24,63.19,63.21,10141.0,60.8194,60.8482,60.8001,60.8194,10141.0
2024-07-02 12:20:00,63.23,63.23,63.2,63.22,6380.0,60.8386,60.8386,60.8097,60.829,6380.0
2024-07-02 12:25:00,63.21,63.21,63.17,63.19,15683.0,60.8194,60.8194,60.7809,60.8001,15683.0
2024-07-02 12:30:00,63.19,63.22,63.16,63.16,15336.0,60.8001,60.829,60.7713,60.7713,15336.0
2024-07-02 12:35:00,63.15,63.16,63.13,63.14,12877.0,60.7616,60.7713,60.7424,60.752,12877.0
2024-07-02 12:40:00,63.14,63.17,63.12,63.15,8789.0,60.752,60.7809,60.7328,60.7616,8789.0
2024-07-02 12:45:00,63.15,63.19,63.14,63.16,12600.0,60.7616,60.8001,60.752,60.7713,12600.0
2024-07-02 12:50:00,63.16,63.17,63.14,63.14,5458.0,60.7713,60.7809,60.752,60.752,5458.0
2024-07-02 12:55:00,63.14,63.15,63.03,63.08,23551.0,60.752,60.7616,60.6462,60.6943,23551.0
2024-07-02 13:00:00,63.07,63.17,63.07,63.13,11213.0,60.6847,60.7809,60.6847,60.7424,11213.0
2024-07-02 13:05:00,63.15,63.16,63.14,63.15,6416.0,60.7616,60.7713,60.752,60.7616,6416.0
2024-07-02 13:10:00,63.16,63.19,63.13,63.16,8094.0,60.7713,60.8001,60.7424,60.7713,8094.0
2024-07-02 13:15:00,63.16,63.16,63.13,63.14,3358.0,60.7713,60.7713,60.7424,60.752,3358.0
2024-07-02 13:20:00,63.14,63.22,63.14,63.21,13284.0,60.752,60.829,60.752,60.8194,13284.0
2024-07-02 13:25:00,63.2,63.21,63.16,63.17,9851.0,60.8097,60.8194,60.7713,60.7809,9851.0
2024-07-02 13:30:00,63.17,63.22,63.16,63.19,10468.0,60.7809,60.829,60.7713,60.8001,10468.0
2024-07-02 13:35:00,63.19,63.19,63.16,63.18,8360.0,60.8001,60.8001,60.7713,60.7905,8360.0
2024-07-02 13:40:00,63.18,63.21,63.16,63.21,8931.0,60.7905,60.8194,60.7713,60.8194,8931.0
2024-07-02 13:45:00,63.21,63.22,63.19,63.2,8417.0,60.8194,60.829,60.8001,60.8097,8417.0
2024-07-02 13:50:00,63.19,63.21,63.16,63.17,13435.0,60.8001,60.8194,60.7713,60.7809,13435.0
2024-07-02 13:55:00,63.17,63.19,63.12,63.14,15024.0,60.7809,60.8001,60.7328,60.752,15024.0
2024-07-02 14:00:00,63.14,63.14,63.1,63.1,6902.0,60.752,60.752,60.7135,60.7135,6902.0
2024-07-02 14:05:00,63.1,63.16,63.08,63.16,7728.0,60.7135,60.7713,60.6943,60.7713,7728.0
2024-07-02 14:10:00,63.16,63.18,63.14,63.17,5118.0,60.7713,60.7905,60.752,60.7809,5118.0
2024-07-02 14:15:00,63.17,63.17,63.14,63.15,7601.0,60.7809,60.7809,60.752,60.7616,7601.0
2024-07-02 14:20:00,63.14,63.2,63.14,63.16,12965.0,60.752,60.8097,60.752,60.7713,12965.0
2024-07-02 14:25:00,63.15,63.15,63.11,63.13,5602.0,60.7616,60.7616,60.7231,60.7424,5602.0
2024-07-02 14:30:00,63.12,63.17,63.1,63.16,9225.0,60.7328,60.7809,60.7135,60.7713,9225.0
2024-07-02 14:35:00,63.17,63.18,63.15,63.16,10948.0,60.7809,60.7905,60.7616,60.7713,10948.0
2024-07-02 14:40:00,63.17,63.19,63.16,63.19,9132.0,60.7809,60.8001,60.7713,60.8001,9132.0
2024-07-02 14:45:00,63.19,63.19,63.15,63.16,8815.0,60.8001,60.8001,60.7616,60.7713,8815.0
2024-07-02 14:50:00,63.16,63.16,63.14,63.16,10875.0,60.7713,60.7713,60.752,60.7713,10875.0
2024-07-02 14:55:00,63.15,63.16,63.12,63.15,14327.0,60.7616,60.7713,60.7328,60.7616,14327.0
2024-07-02 15:00:00,63.15,63.2,63.14,63.18,13587.0,60.7616,60.8097,60.752,60.7905,13587.0
2024-07-02 15:05:00,63.17,63.22,63.17,63.21,6945.0,60.7809,60.829,60.7809,60.8194,6945.0
2024-07-02 15:10:00,63.22,63.23,63.18,63.21,19099.0,60.829,60.8386,60.7905,60.8194,19099.0
2024-07-02 15:15:00,63.21,63.23,63.2,63.23,18139.0,60.8194,60.8386,60.8097,60.8386,18139.0
2024-07-02 15:20:00,63.23,63.23,63.1,63.12,53266.0,60.8386,60.8386,60.7135,60.7328,53266.0
2024-07-02 15:25:00,63.13,63.17,63.12,63.17,12562.0,60.7424,60.7809,60.7328,60.7809,12562.0
2024-07-02 15:30:00,63.17,63.19,63.15,63.17,22381.0,60.7809,60.8001,60.7616,60.7809,22381.0
2024-07-02 15:35:00,63.17,63.19,63.16,63.18,18671.0,60.7809,60.8001,60.7713,60.7905,18671.0
2024-07-02 15:40:00,63.18,63.29,63.17,63.26,38014.0,60.7905,60.8963,60.7809,60.8675,38014.0
2024-07-02 15:45:00,63.26,63.35,63.25,63.29,36644.0,60.8675,60.9541,60.8578,60.8963,36644.0
2024-07-02 15:50:00,63.29,63.32,63.19,63.22,79503.0,60.8963,60.9252,60.8001,60.829,79503.0
2024-07-02 15:55:00,63.21,63.24,63.15,63.18,267624.0,60.8194,60.8482,60.7616,60.7905,267624.0
2024-07-03 09:30:00,63.01,63.1,62.92,62.92,71722.0,60.6269,60.7135,60.5403,60.5403,71722.0
2024-07-03 09:35:00,62.97,63.19,62.93,63.16,14587.0,60.5884,60.8001,60.5499,60.7713,14587.0
2024-07-03 09:40:00,63.16,63.23,63.0,63.07,19262.0,60.7713,60.8386,60.6173,60.6847,19262.0
2024-07-03 09:45:00,63.05,63.08,62.98,62.98,11642.0,60.6654,60.6943,60.5981,60.5981,11642.0
2024-07-03 09:50:00,62.98,63.06,62.98,63.03,9570.0,60.5981,60.675,60.5981,60.6462,9570.0
2024-07-03 09:55:00,63.01,63.24,63.01,63.2,9876.0,60.6269,60.8482,60.6269,60.8097,9876.0
2024-07-03 10:00:00,63.21,63.26,63.07,63.12,15238.0,60.8194,60.8675,60.6847,60.7328,15238.0
2024-07-03 10:05:00,63.11,63.17,63.09,63.09,13115.0,60.7231,60.7809,60.7039,60.7039,13115.0
2024-07-03 10:10:00,63.09,63.1,62.93,62.99,47561.0,60.7039,60.7135,60.5499,60.6077,47561.0
2024-07-03 10:15:00,62.98,63.01,62.92,62.99,35703.0,60.5981,60.6269,60.5403,60.6077,35703.0
2024-07-03 10:20:00,63.0,63.08,62.93,63.08,42463.0,60.6173,60.6943,60.5499,60.6943,42463.0
2024-07-03 10:25:00,63.08,63.13,62.94,62.94,21844.0,60.6943,60.7424,60.5596,60.5596,21844.0
2024-07-03 10:30:00,62.93,62.94,62.84,62.85,30440.0,60.5499,60.5596,60.4634,60.473,30440.0
2024-07-03 10:35:00,62.85,62.91,62.82,62.89,46357.0,60.473,60.5307,60.4441,60.5115,46357.0
2024-07-03 10:40:00,62.87,62.94,62.86,62.92,68314.0,60.4922,60.5596,60.4826,60.5403,68314.0
2024-07-03 10:45:00,62.92,62.93,62.83,62.91,57621.0,60.5403,60.5499,60.4537,60.5307,57621.0
2024-07-03 10:50:00,62.91,62.99,62.88,62.93,94037.0,60.5307,60.6077,60.5018,60.5499,94037.0
2024-07-03 10:55:00,62.92,62.92,62.76,62.79,73713.0,60.5403,60.5403,60.3864,60.4152,73713.0
2024-07-03 11:00:00,62.8,63.08,62.8,63.07,19413.0,60.4249,60.6943,60.4249,60.6847,19413.0
2024-07-03 11:05:00,63.07,63.08,62.87,62.93,45294.0,60.6847,60.6943,60.4922,60.5499,45294.0
2024-07-03 11:10:00,62.92,62.99,62.9,62.97,50520.0,60.5403,60.6077,60.5211,60.5884,50520.0
2024-07-03 11:15:00,62.96,62.98,62.89,62.91,39757.0,60.5788,60.5981,60.5115,60.5307,39757.0
2024-07-03 11:20:00,62.9,62.94,62.88,62.93,26065.0,60.5211,60.5596,60.5018,60.5499,26065.0
2024-07-03 11:25:00,62.94,62.95,62.82,62.82,7967.0,60.5596,60.5692,60.4441,60.4441,7967.0
2024-07-03 11:30:00,62.82,62.83,62.75,62.8,18829.0,60.4441,60.4537,60.3768,60.4249,18829.0
2024-07-03 11:35:00,62.81,62.94,62.81,62.94,54562.0,60.4345,60.5596,60.4345,60.5596,54562.0
2024-07-03 11:40:00,62.94,62.97,62.9,62.96,22947.0,60.5596,60.5884,60.5211,60.5788,22947.0
2024-07-03 11:45:00,62.97,62.98,62.91,62.92,37894.0,60.5884,60.5981,60.5307,60.5403,37894.0
2024-07-03 11:50:00,62.92,62.95,62.91,62.95,9716.0,60.5403,60.5692,60.5307,60.5692,9716.0
2024-07-03 11:55:00,62.95,62.95,62.89,62.89,15528.0,60.5692,60.5692,60.5115,60.5115,15528.0
2024-07-03 12:00:00,62.89,62.92,62.83,62.91,64267.0,60.5115,60.5403,60.4537,60.5307,64267.0
2024-07-03 12:05:00,62.9,63.03,62.89,63.02,27224.0,60.5211,60.6462,60.5115,60.6365,27224.0
2024-07-03 12:10:00,63.02,63.07,63.02,63.06,18604.0,60.6365,60.6847,60.6365,60.675,18604.0
2024-07-03 12:15:00,63.06,63.1,63.01,63.01,52491.0,60.675,60.7135,60.6269,60.6269,52491.0
2024-07-03 12:20:00,63.03,63.1,63.01,63.09,31354.0,60.6462,60.7135,60.6269,60.7039,31354.0
2024-07-03 12:25:00,63.09,63.14,63.09,63.09,36448.0,60.7039,60.752,60.7039,60.7039,36448.0
2024-07-03 12:30:00,63.09,63.09,63.0,63.03,173591.0,60.7039,60.7039,60.6173,60.6462,173591.0
2024-07-03 12:35:00,63.03,63.07,62.99,63.01,23672.0,60.6462,60.6847,60.6077,60.6269,23672.0
2024-07-03 12:40:00,63.01,63.06,62.99,63.03,11608.0,60.6269,60.675,60.6077,60.6462,11608.0
2024-07-03 12:45:00,63.03,63.07,62.92,62.94,24611.0,60.6462,60.6847,60.5403,60.5596,24611.0
2024-07-03 12:50:00,62.95,63.02,62.95,62.98,34235.0,60.5692,60.6365,60.5692,60.5981,34235.0
2024-07-03 12:55:00,62.97,63.07,62.96,63.07,166031.0,60.5884,60.6847,60.5788,60.6847,166031.0
2024-07-05 09:30:00,62.93,63.0,62.66,62.95,72378.0,60.5499,60.6173,60.2902,60.5692,72378.0
2024-07-05 09:35:00,62.96,63.04,62.88,62.95,18165.0,60.5788,60.6558,60.5018,60.5692,18165.0
2024-07-05 09:40:00,62.91,63.1,62.88,63.09,10959.0,60.5307,60.7135,60.5018,60.7039,10959.0
2024-07-05 09:45:00,63.07,63.18,62.91,62.97,16913.0,60.6847,60.7905,60.5307,60.5884,16913.0
2024-07-05 09:50:00,62.97,63.06,62.92,63.01,7872.0,60.5884,60.675,60.5403,60.6269,7872.0
2024-07-05 09:55:00,63.03,63.03,62.85,62.86,9857.0,60.6462,60.6462,60.473,60.4826,9857.0
2024-07-05 10:00:00,62.85,62.86,62.63,62.68,23793.0,60.473,60.4826,60.2613,60.3094,23793.0
2024-07-05 10:05:00,62.7,62.76,62.64,62.69,24873.0,60.3286,60.3864,60.2709,60.319,24873.0
2024-07-05 10:10:00,62.68,62.76,62.62,62.73,23627.0,60.3094,60.3864,60.2517,60.3575,23627.0
2024-07-05 10:15:00,62.74,62.79,62.68,62.79,18270.0,60.3671,60.4152,60.3094,60.4152,18270.0
2024-07-05 10:20:00,62.79,62.96,62.79,62.93,41320.0,60.4152,60.5788,60.4152,60.5499,41320.0
2024-07-05 10:25:00,62.93,62.93,62.75,62.76,41114.0,60.5499,60.5499,60.3768,60.3864,41114.0
2024-07-05 10:30:00,62.76,62.76,62.66,62.68,15989.0,60.3864,60.3864,60.2902,60.3094,15989.0
2024-07-05 10:35:00,62.68,62.76,62.67,62.72,17426.0,60.3094,60.3864,60.2998,60.3479,17426.0
2024-07-05 10:40:00,62.73,62.75,62.62,62.67,18516.0,60.3575,60.3768,60.2517,60.2998,18516.0
2024-07-05 10:45:00,62.67,62.73,62.64,62.66,13359.0,60.2998,60.3575,60.2709,60.2902,13359.0
2024-07-05 10:50:00,62.66,62.69,62.64,62.66,10164.0,60.2902,60.319,60.2709,60.2902,10164.0
2024-07-05 10:55:00,62.66,62.71,62.65,62.69,19663.0,60.2902,60.3383,60.2805,60.319,19663.0
2024-07-05 11:00:00,62.69,62.7,62.66,62.67,11363.0,60.319,60.3286,60.2902,60.2998,11363.0
2024-07-05 11:05:00,62.66,62.71,62.65,62.65,20669.0,60.2902,60.3383,60.2805,60.2805,20669.0
2024-07-05 11:10:00,62.64,62.7,62.63,62.69,7834.0,60.2709,60.3286,60.2613,60.319,7834.0
2024-07-05 11:15:00,62.7,62.75,62.67,62.69,13635.0,60.3286,60.3768,60.2998,60.319,13635.0
2024-07-05 11:20:00,62.69,62.71,62.67,62.69,13331.0,60.319,60.3383,60.2998,60.319,13331.0
2024-07-05 11:25:00,62.69,62.72,62.66,62.68,11739.0,60.319,60.3479,60.2902,60.3094,11739.0
2024-07-05 11:30:00,62.69,62.72,62.63,62.69,12214.0,60.319,60.3479,60.2613,60.319,12214.0
2024-07-05 11:35:00,62.7,62.8,62.69,62.77,10715.0,60.3286,60.4249,60.319,60.396,10715.0
2024-07-05 11:40:00,62.78,62.82,62.77,62.78,7610.0,60.4056,60.4441,60.396,60.4056,7610.0
2024-07-05 11:45:00,62.79,62.85,62.78,62.85,5548.0,60.4152,60.473,60.4056,60.473,5548.0
2024-07-05 11:50:00,62.83,62.83,62.73,62.74,13945.0,60.4537,60.4537,60.3575,60.3671,13945.0
2024-07-05 11:55:00,62.74,62.76,62.7,62.71,7571.0,60.3671,60.3864,60.3286,60.3383,7571.0
2024-07-05 12:00:00,62.7,62.73,62.65,62.65,11024.0,60.3286,60.3575,60.2805,60.2805,11024.0
2024-07-05 12:05:00,62.66,62.72,62.65,62.67,6652.0,60.2902,60.3479,60.2805,60.2998,6652.0
2024-07-05 12:10:00,62.67,62.7,62.64,62.65,6316.0,60.2998,60.3286,60.2709,60.2805,6316.0
2024-07-05 12:15:00,62.64,62.69,62.64,62.69,32556.0,60.2709,60.319,60.2709,60.319,32556.0
2024-07-05 12:20:00,62.69,62.77,62.68,62.74,14578.0,60.319,60.396,60.3094,60.3671,14578.0
2024-07-05 12:25:00,62.73,62.75,62.63,62.66,27295.0,60.3575,60.3768,60.2613,60.2902,27295.0
2024-07-05 12:30:00,62.67,62.71,62.67,62.67,6910.0,60.2998,60.3383,60.2998,60.2998,6910.0
2024-07-05 12:35:00,62.69,62.72,62.66,62.71,10599.0,60.319,60.3479,60.2902,60.3383,10599.0
2024-07-05 12:40:00,62.71,62.71,62.69,62.71,12222.0,60.3383,60.3383,60.319,60.3383,12222.0
2024-07-05 12:45:00,62.72,62.73,62.69,62.72,5078.0,60.3479,60.3575,60.319,60.3479,5078.0
2024-07-05 12:50:00,62.72,62.74,62.71,62.72,6647.0,60.3479,60.3671,60.3383,60.3479,6647.0
2024-07-05 12:55:00,62.72,62.77,62.72,62.75,7387.0,60.3479,60.396,60.3479,60.3768,7387.0
2024-07-05 13:00:00,62.75,62.76,62.7,62.7,6051.0,60.3768,60.3864,60.3286,60.3286,6051.0
2024-07-05 13:05:00,62.7,62.74,62.7,62.73,6082.0,60.3286,60.3671,60.3286,60.3575,6082.0
2024-07-05 13:10:00,62.73,62.74,62.71,62.72,13839.0,60.3575,60.3671,60.3383,60.3479,13839.0
2024-07-05 13:15:00,62.73,62.77,62.72,62.75,5962.0,60.3575,60.396,60.3479,60.3768,5962.0
2024-07-05 13:20:00,62.75,62.79,62.72,62.72,6420.0,60.3768,60.4152,60.3479,60.3479,6420.0
2024-07-05 13:25:00,62.72,62.73,62.7,62.72,6369.0,60.3479,60.3575,60.3286,60.3479,6369.0
2024-07-05 13:30:00,62.71,62.73,62.7,62.73,4626.0,60.3383,60.3575,60.3286,60.3575,4626.0
2024-07-05 13:35:00,62.73,62.78,62.71,62.78,10125.0,60.3575,60.4056,60.3383,60.4056,10125.0
2024-07-05 13:40:00,62.78,62.82,62.78,62.81,14780.0,60.4056,60.4441,60.4056,60.4345,14780.0
2024-07-05 13:45:00,62.81,62.81,62.75,62.76,7838.0,60.4345,60.4345,60.3768,60.3864,7838.0
2024-07-05 13:50:00,62.77,62.78,62.74,62.75,10231.0,60.396,60.4056,60.3671,60.3768,10231.0
2024-07-05 13:55:00,62.76,62.8,62.75,62.75,17287.0,60.3864,60.4249,60.3768,60.3768,17287.0
2024-07-05 14:00:00,62.76,62.78,62.73,62.74,7440.0,60.3864,60.4056,60.3575,60.3671,7440.0
2024-07-05 14:05:00,62.75,62.76,62.67,62.68,9611.0,60.3768,60.3864,60.2998,60.3094,9611.0
2024-07-05 14:10:00,62.68,62.7,62.63,62.63,33204.0,60.3094,60.3286,60.2613,60.2613,33204.0
2024-07-05 14:15:00,62.63,62.7,62.62,62.69,52833.0,60.2613,60.3286,60.2517,60.319,52833.0
2024-07-05 14:20:00,62.69,62.69,62.66,62.68,13529.0,60.319,60.319,60.2902,60.3094,13529.0
2024-07-05 14:25:00,62.68,62.69,62.65,62.66,10383.0,60.3094,60.319,60.2805,60.2902,10383.0
2024-07-05 14:30:00,62.65,62.7,62.62,62.67,71992.0,60.2805,60.3286,60.2517,60.2998,71992.0
2024-07-05 14:35:00,62.67,62.68,62.66,62.68,6884.0,60.2998,60.3094,60.2902,60.3094,6884.0
2024-07-05 14:40:00,62.68,62.73,62.67,62.72,8111.0,60.3094,60.3575,60.2998,60.3479,8111.0
2024-07-05 14:45:00,62.72,62.74,62.69,62.72,13648.0,60.3479,60.3671,60.319,60.3479,13648.0
2024-07-05 14:50:00,62.74,62.78,62.72,62.77,8999.0,60.3671,60.4056,60.3479,60.396,8999.0
2024-07-05 14:55:00,62.77,62.79,62.75,62.78,5690.0,60.396,60.4152,60.3768,60.4056,5690.0
2024-07-05 15:00:00,62.79,62.85,62.79,62.82,10819.0,60.4152,60.473,60.4152,60.4441,10819.0
2024-07-05 15:05:00,62.82,62.82,62.77,62.78,12021.0,60.4441,60.4441,60.396,60.4056,12021.0
2024-07-05 15:10:00,62.79,62.79,62.75,62.76,12568.0,60.4152,60.4152,60.3768,60.3864,12568.0
2024-07-05 15:15:00,62.76,62.77,62.74,62.76,17682.0,60.3864,60.396,60.3671,60.3864,17682.0
2024-07-05 15:20:00,62.75,62.76,62.72,62.76,16076.0,60.3768,60.3864,60.3479,60.3864,16076.0
2024-07-05 15:25:00,62.76,62.78,62.71,62.73,13155.0,60.3864,60.4056,60.3383,60.3575,13155.0
2024-07-05 15:30:00,62.73,62.78,62.71,62.75,16716.0,60.3575,60.4056,60.3383,60.3768,16716.0
2024-07-05 15:35:00,62.76,62.78,62.74,62.78,21712.0,60.3864,60.4056,60.3671,60.4056,21712.0
2024-07-05 15:40:00,62.78,62.81,62.77,62.78,37211.0,60.4056,60.4345,60.396,60.4056,37211.0
2024-07-05 15:45:00,62.78,62.84,62.77,62.8,33706.0,60.4056,60.4634,60.396,60.4249,33706.0
2024-07-05 15:50:00,62.8,62.89,62.8,62.87,82341.0,60.4249,60.5115,60.4249,60.4922,82341.0
2024-07-05 15:55:00,62.88,62.93,62.81,62.85,352767.0,60.5018,60.5499,60.4345,60.473,352767.0
2024-07-08 09:30:00,63.1,63.1,62.91,63.02,52124.0,60.7135,60.7135,60.5307,60.6365,52124.0
2024-07-08 09:35:00,63.03,63.1,62.84,62.92,15042.0,60.6462,60.7135,60.4634,60.5403,15042.0
2024-07-08 09:40:00,62.93,63.05,62.89,63.05,12363.0,60.5499,60.6654,60.5115,60.6654,12363.0
2024-07-08 09:45:00,63.05,63.11,62.97,63.11,10717.0,60.6654,60.7231,60.5884,60.7231,10717.0
2024-07-08 09:50:00,63.09,63.15,63.01,63.15,7294.0,60.7039,60.7616,60.6269,60.7616,7294.0
2024-07-08 09:55:00,63.13,63.14,63.02,63.06,20388.0,60.7424,60.752,60.6365,60.675,20388.0
2024-07-08 10:00:00,63.05,63.2,63.04,63.1,46838.0,60.6654,60.8097,60.6558,60.7135,46838.0
2024-07-08 10:05:00,63.09,63.1,62.95,63.02,46325.0,60.7039,60.7135,60.5692,60.6365,46325.0
2024-07-08 10:10:00,63.0,63.15,62.99,63.09,15131.0,60.6173,60.7616,60.6077,60.7039,15131.0
2024-07-08 10:15:00,63.07,63.16,63.06,63.14,46838.0,60.6847,60.7713,60.675,60.752,46838.0
2024-07-08 10:20:00,63.13,63.26,63.1,63.24,23464.0,60.7424,60.8675,60.7135,60.8482,23464.0
2024-07-08 10:25:00,63.24,63.24,63.09,63.16,30357.0,60.8482,60.8482,60.7039,60.7713,30357.0
2024-07-08 10:30:00,63.15,63.2,63.12,63.18,13233.0,60.7616,60.8097,60.7328,60.7905,13233.0
2024-07-08 10:35:00,63.18,63.25,63.18,63.24,16076.0,60.7905,60.8578,60.7905,60.8482,16076.0
2024-07-08 10:40:00,63.24,63.24,63.17,63.24,16681.0,60.8482,60.8482,60.7809,60.8482,16681.0
2024-07-08 10:45:00,63.24,63.28,63.21,63.25,11108.0,60.8482,60.8867,60.8194,60.8578,11108.0
2024-07-08 10:50:00,63.25,63.29,63.19,63.21,11275.0,60.8578,60.8963,60.8001,60.8194,11275.0
2024-07-08 10:55:00,63.19,63.33,63.19,63.27,14173.0,60.8001,60.9348,60.8001,60.8771,14173.0
2024-07-08 11:00:00,63.25,63.27,63.18,63.18,11460.0,60.8578,60.8771,60.7905,60.7905,11460.0
2024-07-08 11:05:00,63.18,63.19,63.07,63.07,10913.0,60.7905,60.8001,60.6847,60.6847,10913.0
2024-07-08 11:10:00,63.08,63.11,63.01,63.01,13300.0,60.6943,60.7231,60.6269,60.6269,13300.0
2024-07-08 11:15:00,63.01,63.01,62.88,62.9,18999.0,60.6269,60.6269,60.5018,60.5211,18999.0
2024-07-08 11:20:00,62.89,62.89,62.82,62.84,10836.0,60.5115,60.5115,60.4441,60.4634,10836.0
2024-07-08 11:25:00,62.84,62.84,62.78,62.78,13587.0,60.4634,60.4634,60.4056,60.4056,13587.0
2024-07-08 11:30:00,62.8,62.81,62.75,62.81,23002.0,60.4249,60.4345,60.3768,60.4345,23002.0
2024-07-08 11:35:00,62.82,62.89,62.77,62.88,16459.0,60.4441,60.5115,60.396,60.5018,16459.0
2024-07-08 11:40:00,62.88,62.89,62.84,62.86,18308.0,60.5018,60.5115,60.4634,60.4826,18308.0
2024-07-08 11:45:00,62.86,62.86,62.82,62.84,9532.0,60.4826,60.4826,60.4441,60.4634,9532.0
2024-07-08 11:50:00,62.84,62.84,62.75,62.77,13924.0,60.4634,60.4634,60.3768,60.396,13924.0
2024-07-08 11:55:00,62.77,62.77,62.69,62.74,15717.0,60.396,60.396,60.319,60.3671,15717.0
2024-07-08 12:00:00,62.74,62.84,62.71,62.82,31236.0,60.3671,60.4634,60.3383,60.4441,31236.0
2024-07-08 12:05:00,62.84,62.85,62.79,62.81,9148.0,60.4634,60.473,60.4152,60.4345,9148.0
2024-07-08 12:10:00,62.82,62.84,62.8,62.81,7094.0,60.4441,60.4634,60.4249,60.4345,7094.0
2024-07-08 12:15:00,62.8,62.84,62.79,62.81,5540.0,60.4249,60.4634,60.4152,60.4345,5540.0
2024-07-08 12:20:00,62.82,62.88,62.81,62.86,9096.0,60.4441,60.5018,60.4345,60.4826,9096.0
2024-07-08 12:25:00,62.86,62.9,62.85,62.86,21124.0,60.4826,60.5211,60.473,60.4826,21124.0
2024-07-08 12:30:00,62.87,62.91,62.85,62.89,9184.0,60.4922,60.5307,60.473,60.5115,9184.0
2024-07-08 12:35:00,62.9,62.95,62.89,62.94,7363.0,60.5211,60.5692,60.5115,60.5596,7363.0
2024-07-08 12:40:00,62.94,62.94,62.9,62.91,12706.0,60.5596,60.5596,60.5211,60.5307,12706.0
2024-07-08 12:45:00,62.92,62.93,62.87,62.9,14206.0,60.5403,60.5499,60.4922,60.5211,14206.0
2024-07-08 12:50:00,62.9,62.9,62.82,62.85,9056.0,60.5211,60.5211,60.4441,60.473,9056.0
2024-07-08 12:55:00,62.86,62.89,62.85,62.88,8853.0,60.4826,60.5115,60.473,60.5018,8853.0
2024-07-08 13:00:00,62.88,62.88,62.84,62.85,7170.0,60.5018,60.5018,60.4634,60.473,7170.0
2024-07-08 13:05:00,62.84,62.88,62.83,62.83,9416.0,60.4634,60.5018,60.4537,60.4537,9416.0
2024-07-08 13:10:00,62.83,62.86,62.82,62.85,10728.0,60.4537,60.4826,60.4441,60.473,10728.0
2024-07-08 13:15:00,62.86,62.91,62.85,62.89,8863.0,60.4826,60.5307,60.473,60.5115,8863.0
2024-07-08 13:20:00,62.89,62.98,62.88,62.98,9085.0,60.5115,60.5981,60.5018,60.5981,9085.0
2024-07-08 13:25:00,62.99,62.99,62.9,62.95,19198.0,60.6077,60.6077,60.5211,60.5692,19198.0
2024-07-08 13:30:00,62.95,62.95,62.83,62.84,15134.0,60.5692,60.5692,60.4537,60.4634,15134.0
2024-07-08 13:35:00,62.82,62.87,62.81,62.87,8249.0,60.4441,60.4922,60.4345,60.4922,8249.0
2024-07-08 13:40:00,62.88,62.95,62.87,62.94,18469.0,60.5018,60.5692,60.4922,60.5596,18469.0
2024-07-08 13:45:00,62.94,62.99,62.94,62.97,12892.0,60.5596,60.6077,60.5596,60.5884,12892.0
2024-07-08 13:50:00,62.98,62.98,62.88,62.88,14531.0,60.5981,60.5981,60.5018,60.5018,14531.0
2024-07-08 13:55:00,62.89,62.92,62.86,62.87,27875.0,60.5115,60.5403,60.4826,60.4922,27875.0
2024-07-08 14:00:00,62.87,62.92,62.87,62.91,6895.0,60.4922,60.5403,60.4922,60.5307,6895.0
2024-07-08 14:05:00,62.91,62.92,62.89,62.89,8380.0,60.5307,60.5403,60.5115,60.5115,8380.0
2024-07-08 14:10:00,62.89,62.9,62.87,62.89,10167.0,60.5115,60.5211,60.4922,60.5115,10167.0
2024-07-08 14:15:00,62.9,62.96,62.89,62.94,14115.0,60.5211,60.5788,60.5115,60.5596,14115.0
2024-07-08 14:20:00,62.95,62.95,62.89,62.91,9555.0,60.5692,60.5692,60.5115,60.5307,9555.0
2024-07-08 14:25:00,62.91,62.93,62.9,62.93,8370.0,60.5307,60.5499,60.5211,60.5499,8370.0
2024-07-08 14:30:00,62.92,62.94,62.9,62.9,16528.0,60.5403,60.5596,60.5211,60.5211,16528.0
2024-07-08 14:35:00,62.9,62.9,62.86,62.88,11360.0,60.5211,60.5211,60.4826,60.5018,11360.0
2024-07-08 14:40:00,62.87,62.92,62.87,62.9,9025.0,60.4922,60.5403,60.4922,60.5211,9025.0
2024-07-08 14:45:00,62.9,62.9,62.82,62.85,21103.0,60.5211,60.5211,60.4441,60.473,21103.0
2024-07-08 14:50:00,62.85,62.87,62.84,62.85,11428.0,60.473,60.4922,60.4634,60.473,11428.0
2024-07-08 14:55:00,62.85,62.87,62.8,62.81,82906.0,60.473,60.4922,60.4249,60.4345,82906.0
2024-07-08 15:00:00,62.8,62.81,62.74,62.75,18731.0,60.4249,60.4345,60.3671,60.3768,18731.0
2024-07-08 15:05:00,62.76,62.79,62.75,62.77,25269.0,60.3864,60.4152,60.3768,60.396,25269.0
2024-07-08 15:10:00,62.79,62.79,62.73,62.77,14689.0,60.4152,60.4152,60.3575,60.396,14689.0
2024-07-08 15:15:00,62.76,62.8,62.75,62.77,28681.0,60.3864,60.4249,60.3768,60.396,28681.0
2024-07-08 15:20:00,62.76,62.78,62.71,62.72,24162.0,60.3864,60.4056,60.3383,60.3479,24162.0
2024-07-08 15:25:00,62.72,62.76,62.71,62.76,25649.0,60.3479,60.3864,60.3383,60.3864,25649.0
2024-07-08 15:30:00,62.75,62.8,62.74,62.76,17246.0,60.3768,60.4249,60.3671,60.3864,17246.0
2024-07-08 15:35:00,62.77,62.81,62.76,62.81,20034.0,60.396,60.4345,60.3864,60.4345,20034.0
2024-07-08 15:40:00,62.8,62.81,62.7,62.71,40550.0,60.4249,60.4345,60.3286,60.3383,40550.0
2024-07-08 15:45:00,62.71,62.71,62.62,62.64,74714.0,60.3383,60.3383,60.2517,60.2709,74714.0
2024-07-08 15:50:00,62.63,62.65,62.53,62.58,63026.0,60.2613,60.2805,60.1651,60.2132,63026.0
2024-07-08 15:55:00,62.57,62.58,62.48,62.49,250238.0,60.2036,60.2132,60.117,60.1266,250238.0
2024-07-09 09:30:00,62.46,62.53,62.34,62.34,75336.0,60.0977,60.1651,59.9823,59.9823,75336.0
2024-07-09 09:35:00,62.33,62.46,62.17,62.29,38404.0,59.9726,60.0977,59.8187,59.9342,38404.0
2024-07-09 09:40:00,62.27,62.39,62.25,62.37,63548.0,59.9149,60.0304,59.8957,60.0111,63548.0
2024-07-09 09:45:00,62.35,62.43,62.28,62.3,16824.0,59.9919,60.0689,59.9245,59.9438,16824.0
2024-07-09 09:50:00,62.28,62.4,62.24,62.27,22025.0,59.9245,60.04,59.886,59.9149,22025.0
2024-07-09 09:55:00,62.27,62.34,62.27,62.32,27619.0,59.9149,59.9823,59.9149,59.963,27619.0
2024-07-09 10:00:00,62.33,62.33,62.21,62.22,22328.0,59.9726,59.9726,59.8572,59.8668,22328.0
2024-07-09 10:05:00,62.21,62.29,62.19,62.24,41709.0,59.8572,59.9342,59.8379,59.886,41709.0
2024-07-09 10:10:00,62.24,62.26,62.14,62.15,18187.0,59.886,59.9053,59.7898,59.7994,18187.0
2024-07-09 10:15:00,62.15,62.18,62.12,62.18,19193.0,59.7994,59.8283,59.7706,59.8283,19193.0
2024-07-09 10:20:00,62.19,62.39,62.19,62.39,35904.0,59.8379,60.0304,59.8379,60.0304,35904.0
2024-07-09 10:25:00,62.4,62.5,62.37,62.47,29374.0,60.04,60.1362,60.0111,60.1073,29374.0
2024-07-09 10:30:00,62.46,62.53,62.44,62.46,38003.0,60.0977,60.1651,60.0785,60.0977,38003.0
2024-07-09 10:35:00,62.48,62.53,62.42,62.51,21881.0,60.117,60.1651,60.0592,60.1458,21881.0
2024-07-09 10:40:00,62.51,62.54,62.49,62.5,21586.0,60.1458,60.1747,60.1266,60.1362,21586.0
2024-07-09 10:45:00,62.49,62.6,62.47,62.58,69215.0,60.1266,60.2324,60.1073,60.2132,69215.0
2024-07-09 10:50:00,62.58,62.66,62.51,62.56,30918.0,60.2132,60.2902,60.1458,60.1939,30918.0
2024-07-09 10:55:00,62.55,62.58,62.51,62.55,14816.0,60.1843,60.2132,60.1458,60.1843,14816.0
2024-07-09 11:00:00,62.56,62.57,62.49,62.54,14036.0,60.1939,60.2036,60.1266,60.1747,14036.0
2024-07-09 11:05:00,62.55,62.56,62.5,62.53,16976.0,60.1843,60.1939,60.1362,60.1651,16976.0
2024-07-09 11:10:00,62.53,62.57,62.49,62.51,11964.0,60.1651,60.2036,60.1266,60.1458,11964.0
2024-07-09 11:15:00,62.52,62.53,62.48,62.48,6647.0,60.1555,60.1651,60.117,60.117,6647.0
2024-07-09 11:20:00,62.47,62.47,62.39,62.45,9844.0,60.1073,60.1073,60.0304,60.0881,9844.0
2024-07-09 11:25:00,62.45,62.47,62.43,62.45,17861.0,60.0881,60.1073,60.0689,60.0881,17861.0
2024-07-09 11:30:00,62.45,62.57,62.44,62.55,19284.0,60.0881,60.2036,60.0785,60.1843,19284.0
2024-07-09 11:35:00,62.55,62.56,62.48,62.51,18521.0,60.1843,60.1939,60.117,60.1458,18521.0
2024-07-09 11:40:00,62.51,62.53,62.47,62.52,16379.0,60.1458,60.1651,60.1073,60.1555,16379.0
2024-07-09 11:45:00,62.52,62.55,62.48,62.51,14554.0,60.1555,60.1843,60.117,60.1458,14554.0
2024-07-09 11:50:00,62.51,62.53,62.5,62.53,5435.0,60.1458,60.1651,60.1362,60.1651,5435.0
2024-07-09 11:55:00,62.52,62.56,62.51,62.55,11754.0,60.1555,60.1939,60.1458,60.1843,11754.0
2024-07-09 12:00:00,62.55,62.56,62.47,62.47,15671.0,60.1843,60.1939,60.1073,60.1073,15671.0
2024-07-09 12:05:00,62.48,62.48,62.46,62.48,4857.0,60.117,60.117,60.0977,60.117,4857.0
2024-07-09 12:10:00,62.48,62.55,62.47,62.55,6925.0,60.117,60.1843,60.1073,60.1843,6925.0
2024-07-09 12:15:00,62.55,62.56,62.51,62.55,5608.0,60.1843,60.1939,60.1458,60.1843,5608.0
2024-07-09 12:20:00,62.55,62.61,62.53,62.6,18675.0,60.1843,60.2421,60.1651,60.2324,18675.0
2024-07-09 12:25:00,62.6,62.64,62.6,62.64,7750.0,60.2324,60.2709,60.2324,60.2709,7750.0
2024-07-09 12:30:00,62.64,62.67,62.63,62.66,7618.0,60.2709,60.2998,60.2613,60.2902,7618.0
2024-07-09 12:35:00,62.66,62.66,62.6,62.63,15176.0,60.2902,60.2902,60.2324,60.2613,15176.0
2024-07-09 12:40:00,62.64,62.7,62.62,62.63,21424.0,60.2709,60.3286,60.2517,60.2613,21424.0
2024-07-09 12:45:00,62.64,62.8,62.64,62.75,12573.0,60.2709,60.4249,60.2709,60.3768,12573.0
2024-07-09 12:50:00,62.74,62.75,62.7,62.73,8270.0,60.3671,60.3768,60.3286,60.3575,8270.0
2024-07-09 12:55:00,62.74,62.78,62.73,62.74,11860.0,60.3671,60.4056,60.3575,60.3671,11860.0
2024-07-09 13:00:00,62.74,62.78,62.73,62.75,12796.0,60.3671,60.4056,60.3575,60.3768,12796.0
2024-07-09 13:05:00,62.74,62.79,62.71,62.74,13432.0,60.3671,60.4152,60.3383,60.3671,13432.0
2024-07-09 13:10:00,62.75,62.88,62.74,62.85,11204.0,60.3768,60.5018,60.3671,60.473,11204.0
2024-07-09 13:15:00,62.85,62.9,62.84,62.9,17150.0,60.473,60.5211,60.4634,60.5211,17150.0
2024-07-09 13:20:00,62.9,62.96,62.89,62.92,41342.0,60.5211,60.5788,60.5115,60.5403,41342.0
2024-07-09 13:25:00,62.92,62.97,62.91,62.94,20342.0,60.5403,60.5884,60.5307,60.5596,20342.0
2024-07-09 13:30:00,62.94,62.97,62.91,62.94,8852.0,60.5596,60.5884,60.5307,60.5596,8852.0
2024-07-09 13:35:00,62.94,62.98,62.93,62.94,8219.0,60.5596,60.5981,60.5499,60.5596,8219.0
2024-07-09 13:40:00,62.94,62.95,62.9,62.95,18420.0,60.5596,60.5692,60.5211,60.5692,18420.0
2024-07-09 13:45:00,62.95,62.96,62.89,62.94,8295.0,60.5692,60.5788,60.5115,60.5596,8295.0
2024-07-09 13:50:00,62.93,62.98,62.92,62.96,6821.0,60.5499,60.5981,60.5403,60.5788,6821.0
2024-07-09 13:55:00,62.97,63.01,62.96,63.0,43804.0,60.5884,60.6269,60.5788,60.6173,43804.0
2024-07-09 14:00:00,63.0,63.05,62.99,63.04,12316.0,60.6173,60.6654,60.6077,60.6558,12316.0
2024-07-09 14:05:00,63.04,63.05,63.01,63.02,22468.0,60.6558,60.6654,60.6269,60.6365,22468.0
2024-07-09 14:10:00,63.02,63.06,63.01,63.02,22421.0,60.6365,60.675,60.6269,60.6365,22421.0
2024-07-09 14:15:00,63.02,63.03,62.98,63.0,22275.0,60.6365,60.6462,60.5981,60.6173,22275.0
2024-07-09 14:20:00,62.99,63.02,62.98,63.01,25673.0,60.6077,60.6365,60.5981,60.6269,25673.0
2024-07-09 14:25:00,63.01,63.03,62.99,63.01,26517.0,60.6269,60.6462,60.6077,60.6269,26517.0
2024-07-09 14:30:00,63.02,63.02,62.99,63.0,23022.0,60.6365,60.6365,60.6077,60.6173,23022.0
2024-07-09 14:35:00,63.0,63.04,62.99,63.02,18639.0,60.6173,60.6558,60.6077,60.6365,18639.0
2024-07-09 14:40:00,63.03,63.08,62.99,62.99,19485.0,60.6462,60.6943,60.6077,60.6077,19485.0
2024-07-09 14:45:00,62.99,63.03,62.98,63.0,26451.0,60.6077,60.6462,60.5981,60.6173,26451.0
2024-07-09 14:50:00,62.99,63.01,62.92,62.93,28510.0,60.6077,60.6269,60.5403,60.5499,28510.0
2024-07-09 14:55:00,62.93,62.94,62.84,62.85,15351.0,60.5499,60.5596,60.4634,60.473,15351.0
2024-07-09 15:00:00,62.85,62.86,62.8,62.8,14317.0,60.473,60.4826,60.4249,60.4249,14317.0
2024-07-09 15:05:00,62.8,62.84,62.79,62.84,24239.0,60.4249,60.4634,60.4152,60.4634,24239.0
2024-07-09 15:10:00,62.83,62.89,62.79,62.89,15571.0,60.4537,60.5115,60.4152,60.5115,15571.0
2024-07-09 15:15:00,62.89,62.9,62.85,62.88,22629.0,60.5115,60.5211,60.473,60.5018,22629.0
2024-07-09 15:20:00,62.88,62.9,62.84,62.88,24463.0,60.5018,60.5211,60.4634,60.5018,24463.0
2024-07-09 15:25:00,62.88,62.88,62.81,62.85,23602.0,60.5018,60.5018,60.4345,60.473,23602.0
2024-07-09 15:30:00,62.85,62.91,62.84,62.9,28948.0,60.473,60.5307,60.4634,60.5211,28948.0
2024-07-09 15:35:00,62.9,62.94,62.88,62.93,31293.0,60.5211,60.5596,60.5018,60.5499,31293.0
2024-07-09 15:40:00,62.92,62.94,62.86,62.87,45602.0,60.5403,60.5596,60.4826,60.4922,45602.0
2024-07-09 15:45:00,62.87,62.93,62.86,62.92,31664.0,60.4922,60.5499,60.4826,60.5403,31664.0
2024-07-09 15:50:00,62.93,62.94,62.81,62.82,96993.0,60.5499,60.5596,60.4345,60.4441,96993.0
2024-07-09 15:55:00,62.82,62.82,62.67,62.69,300915.0,60.4441,60.4441,60.2998,60.319,300915.0
2024-07-10 09:30:00,62.29,62.63,62.22,62.53,73171.0,60.5081,60.8383,60.4401,60.7412,73171.0
2024-07-10 09:35:00,62.51,62.51,62.26,62.45,16606.0,60.7218,60.7218,60.4789,60.6635,16606.0
2024-07-10 09:40:00,62.46,62.5,62.4,62.47,27247.0,60.6732,60.712,60.6149,60.6829,27247.0
2024-07-10 09:45:00,62.5,62.54,62.37,62.39,18194.0,60.712,60.7509,60.5858,60.6052,18194.0
2024-07-10 09:50:00,62.37,62.42,62.3,62.31,45152.0,60.5858,60.6343,60.5178,60.5275,45152.0
2024-07-10 09:55:00,62.32,62.5,62.32,62.42,17561.0,60.5372,60.712,60.5372,60.6343,17561.0
2024-07-10 10:00:00,62.42,62.46,62.38,62.45,20499.0,60.6343,60.6732,60.5955,60.6635,20499.0
2024-07-10 10:05:00,62.45,62.52,62.43,62.44,17691.0,60.6635,60.7315,60.644,60.6538,17691.0
2024-07-10 10:10:00,62.44,62.52,62.4,62.51,28599.0,60.6538,60.7315,60.6149,60.7218,28599.0
2024-07-10 10:15:00,62.51,62.75,62.47,62.72,105190.0,60.7218,60.9549,60.6829,60.9258,105190.0
2024-07-10 10:20:00,62.72,62.78,62.68,62.76,14320.0,60.9258,60.984,60.8869,60.9646,14320.0
2024-07-10 10:25:00,62.76,62.86,62.75,62.8,17589.0,60.9646,61.0617,60.9549,61.0035,17589.0
2024-07-10 10:30:00,62.79,62.79,62.66,62.67,12049.0,60.9937,60.9937,60.8675,60.8772,12049.0
2024-07-10 10:35:00,62.68,62.8,62.68,62.74,11435.0,60.8869,61.0035,60.8869,60.9452,11435.0
2024-07-10 10:40:00,62.73,62.77,62.68,62.74,16714.0,60.9355,60.9743,60.8869,60.9452,16714.0
2024-07-10 10:45:00,62.74,62.79,62.73,62.77,9655.0,60.9452,60.9937,60.9355,60.9743,9655.0
2024-07-10 10:50:00,62.77,62.82,62.77,62.81,13461.0,60.9743,61.0229,60.9743,61.0132,13461.0
2024-07-10 10:55:00,62.79,62.83,62.76,62.82,13285.0,60.9937,61.0326,60.9646,61.0229,13285.0
2024-07-10 11:00:00,62.83,62.85,62.77,62.78,13531.0,61.0326,61.052,60.9743,60.984,13531.0
2024-07-10 11:05:00,62.77,62.8,62.7,62.72,17351.0,60.9743,61.0035,60.9063,60.9258,17351.0
2024-07-10 11:10:00,62.72,62.74,62.67,62.71,13481.0,60.9258,60.9452,60.8772,60.916,13481.0
2024-07-10 11:15:00,62.72,62.73,62.66,62.68,14162.0,60.9258,60.9355,60.8675,60.8869,14162.0
2024-07-10 11:20:00,62.67,62.73,62.66,62.7,17753.0,60.8772,60.9355,60.8675,60.9063,17753.0
2024-07-10 11:25:00,62.7,62.73,62.66,62.69,19506.0,60.9063,60.9355,60.8675,60.8966,19506.0
2024-07-10 11:30:00,62.7,62.75,62.7,62.73,13511.0,60.9063,60.9549,60.9063,60.9355,13511.0
2024-07-10 11:35:00,62.73,62.76,62.71,62.75,24010.0,60.9355,60.9646,60.916,60.9549,24010.0
2024-07-10 11:40:00,62.75,62.76,62.69,62.72,11534.0,60.9549,60.9646,60.8966,60.9258,11534.0
2024-07-10 11:45:00,62.72,62.73,62.7,62.71,8087.0,60.9258,60.9355,60.9063,60.916,8087.0
2024-07-10 11:50:00,62.71,62.71,62.63,62.64,6029.0,60.916,60.916,60.8383,60.848,6029.0
2024-07-10 11:55:00,62.64,62.64,62.6,62.61,7729.0,60.848,60.848,60.8092,60.8189,7729.0
2024-07-10 12:00:00,62.61,62.73,62.6,62.7,13374.0,60.8189,60.9355,60.8092,60.9063,13374.0
2024-07-10 12:05:00,62.7,62.72,62.69,62.71,3875.0,60.9063,60.9258,60.8966,60.916,3875.0
2024-07-10 12:10:00,62.7,62.8,62.7,62.8,6370.0,60.9063,61.0035,60.9063,61.0035,6370.0
2024-07-10 12:15:00,62.82,62.85,62.78,62.81,13309.0,61.0229,61.052,60.984,61.0132,13309.0
2024-07-10 12:20:00,62.79,62.79,62.76,62.77,20493.0,60.9937,60.9937,60.9646,60.9743,20493.0
2024-07-10 12:25:00,62.77,62.78,62.67,62.69,24985.0,60.9743,60.984,60.8772,60.8966,24985.0
2024-07-10 12:30:00,62.68,62.69,62.62,62.67,7838.0,60.8869,60.8966,60.8286,60.8772,7838.0
2024-07-10 12:35:00,62.68,62.68,62.59,62.6,23340.0,60.8869,60.8869,60.7995,60.8092,23340.0
2024-07-10 12:40:00,62.6,62.65,62.56,62.62,28480.0,60.8092,60.8578,60.7703,60.8286,28480.0
2024-07-10 12:45:00,62.63,62.65,62.57,62.61,9110.0,60.8383,60.8578,60.78,60.8189,9110.0
2024-07-10 12:50:00,62.62,62.65,62.58,62.6,10042.0,60.8286,60.8578,60.7898,60.8092,10042.0
2024-07-10 12:55:00,62.61,62.61,62.59,62.6,6162.0,60.8189,60.8189,60.7995,60.8092,6162.0
2024-07-10 13:00:00,62.61,62.67,62.61,62.65,16063.0,60.8189,60.8772,60.8189,60.8578,16063.0
2024-07-10 13:05:00,62.66,62.72,62.65,62.72,15384.0,60.8675,60.9258,60.8578,60.9258,15384.0
2024-07-10 13:10:00,62.69,62.71,62.67,62.68,8479.0,60.8966,60.916,60.8772,60.8869,8479.0
2024-07-10 13:15:00,62.68,62.68,62.65,62.67,8897.0,60.8869,60.8869,60.8578,60.8772,8897.0
2024-07-10 13:20:00,62.67,62.68,62.64,62.65,20893.0,60.8772,60.8869,60.848,60.8578,20893.0
2024-07-10 13:25:00,62.64,62.65,62.62,62.63,12848.0,60.848,60.8578,60.8286,60.8383,12848.0
2024-07-10 13:30:00,62.63,62.64,62.61,62.62,5769.0,60.8383,60.848,60.8189,60.8286,5769.0
2024-07-10 13:35:00,62.61,62.63,62.6,62.6,6472.0,60.8189,60.8383,60.8092,60.8092,6472.0
2024-07-10 13:40:00,62.59,62.63,62.59,62.62,5198.0,60.7995,60.8383,60.7995,60.8286,5198.0
2024-07-10 13:45:00,62.62,62.7,62.61,62.69,6058.0,60.8286,60.9063,60.8189,60.8966,6058.0
2024-07-10 13:50:00,62.69,62.69,62.63,62.64,5656.0,60.8966,60.8966,60.8383,60.848,5656.0
2024-07-10 13:55:00,62.65,62.68,62.63,62.67,13323.0,60.8578,60.8869,60.8383,60.8772,13323.0
2024-07-10 14:00:00,62.66,62.68,62.65,62.67,5526.0,60.8675,60.8869,60.8578,60.8772,5526.0
2024-07-10 14:05:00,62.68,62.68,62.64,62.65,8151.0,60.8869,60.8869,60.848,60.8578,8151.0
2024-07-10 14:10:00,62.66,62.67,62.62,62.65,8384.0,60.8675,60.8772,60.8286,60.8578,8384.0
2024-07-10 14:15:00,62.65,62.68,62.63,62.65,8562.0,60.8578,60.8869,60.8383,60.8578,8562.0
2024-07-10 14:20:00,62.65,62.65,62.62,62.63,7736.0,60.8578,60.8578,60.8286,60.8383,7736.0
2024-07-10 14:25:00,62.63,62.66,62.62,62.63,9178.0,60.8383,60.8675,60.8286,60.8383,9178.0
2024-07-10 14:30:00,62.63,62.74,62.62,62.74,17583.0,60.8383,60.9452,60.8286,60.9452,17583.0
2024-07-10 14:35:00,62.74,62.79,62.66,62.67,13713.0,60.9452,60.9937,60.8675,60.8772,13713.0
2024-07-10 14:40:00,62.66,62.68,62.64,62.67,11505.0,60.8675,60.8869,60.848,60.8772,11505.0
2024-07-10 14:45:00,62.67,62.71,62.67,62.7,17649.0,60.8772,60.916,60.8772,60.9063,17649.0
2024-07-10 14:50:00,62.7,62.7,62.68,62.7,8578.0,60.9063,60.9063,60.8869,60.9063,8578.0
2024-07-10 14:55:00,62.7,62.76,62.68,62.75,25958.0,60.9063,60.9646,60.8869,60.9549,25958.0
2024-07-10 15:00:00,62.75,62.8,62.74,62.8,11836.0,60.9549,61.0035,60.9452,61.0035,11836.0
2024-07-10 15:05:00,62.8,62.8,62.77,62.78,15856.0,61.0035,61.0035,60.9743,60.984,15856.0
2024-07-10 15:10:00,62.79,62.82,62.77,62.77,18544.0,60.9937,61.0229,60.9743,60.9743,18544.0
2024-07-10 15:15:00,62.78,62.8,62.77,62.79,18896.0,60.984,61.0035,60.9743,60.9937,18896.0
2024-07-10 15:20:00,62.79,62.81,62.76,62.79,15582.0,60.9937,61.0132,60.9646,60.9937,15582.0
2024-07-10 15:25:00,62.78,62.81,62.78,62.79,16243.0,60.984,61.0132,60.984,60.9937,16243.0
2024-07-10 15:30:00,62.8,62.82,62.78,62.79,27279.0,61.0035,61.0229,60.984,60.9937,27279.0
2024-07-10 15:35:00,62.79,62.82,62.77,62.78,25253.0,60.9937,61.0229,60.9743,60.984,25253.0
2024-07-10 15:40:00,62.79,62.79,62.72,62.75,17010.0,60.9937,60.9937,60.9258,60.9549,17010.0
2024-07-10 15:45:00,62.75,62.76,62.72,62.72,45332.0,60.9549,60.9646,60.9258,60.9258,45332.0
2024-07-10 15:50:00,62.72,62.74,62.61,62.66,100953.0,60.9258,60.9452,60.8189,60.8675,100953.0
2024-07-10 15:55:00,62.66,62.76,62.64,62.66,298637.0,60.8675,60.9646,60.848,60.8675,298637.0
2024-07-11 09:30:00,62.62,62.66,62.45,62.57,78547.0,60.8286,60.8675,60.6635,60.78,78547.0
2024-07-11 09:35:00,62.58,62.64,62.35,62.48,131161.0,60.7898,60.848,60.5663,60.6926,131161.0
2024-07-11 09:40:00,62.49,62.82,62.46,62.6,30591.0,60.7023,61.0229,60.6732,60.8092,30591.0
2024-07-11 09:45:00,62.61,62.85,62.57,62.84,28920.0,60.8189,61.052,60.78,61.0423,28920.0
2024-07-11 09:50:00,62.82,62.96,62.77,62.96,42574.0,61.0229,61.1589,60.9743,61.1589,42574.0
2024-07-11 09:55:00,62.96,62.96,62.8,62.87,17802.0,61.1589,61.1589,61.0035,61.0715,17802.0
2024-07-11 10:00:00,62.87,63.04,62.83,62.93,38234.0,61.0715,61.2366,61.0326,61.1297,38234.0
2024-07-11 10:05:00,62.92,63.1,62.91,63.05,23521.0,61.12,61.2949,61.1103,61.2463,23521.0
2024-07-11 10:10:00,63.05,63.14,63.04,63.13,28823.0,61.2463,61.3337,61.2366,61.324,28823.0
2024-07-11 10:15:00,63.12,63.22,63.04,63.15,55813.0,61.3143,61.4114,61.2366,61.3435,55813.0
2024-07-11 10:20:00,63.16,63.27,63.11,63.17,45817.0,61.3532,61.46,61.3046,61.3629,45817.0
2024-07-11 10:25:00,63.17,63.17,63.06,63.11,26223.0,61.3629,61.3629,61.256,61.3046,26223.0
2024-07-11 10:30:00,63.11,63.11,63.01,63.08,23017.0,61.3046,61.3046,61.2075,61.2755,23017.0
2024-07-11 10:35:00,63.07,63.1,62.97,63.07,21749.0,61.2657,61.2949,61.1686,61.2657,21749.0
2024-07-11 10:40:00,63.06,63.12,62.98,63.1,29133.0,61.256,61.3143,61.1783,61.2949,29133.0
2024-07-11 10:45:00,63.1,63.2,63.07,63.18,30398.0,61.2949,61.392,61.2657,61.3726,30398.0
2024-07-11 10:50:00,63.18,63.23,63.17,63.19,18149.0,61.3726,61.4212,61.3629,61.3823,18149.0
2024-07-11 10:55:00,63.18,63.24,63.14,63.24,20264.0,61.3726,61.4309,61.3337,61.4309,20264.0
2024-07-11 11:00:00,63.25,63.33,63.21,63.32,17961.0,61.4406,61.5183,61.4017,61.5086,17961.0
2024-07-11 11:05:00,63.32,63.33,63.29,63.29,9297.0,61.5086,61.5183,61.4794,61.4794,9297.0
2024-07-11 11:10:00,63.28,63.38,63.27,63.38,11858.0,61.4697,61.5669,61.46,61.5669,11858.0
2024-07-11 11:15:00,63.38,63.39,63.36,63.37,14774.0,61.5669,61.5766,61.5474,61.5572,14774.0
2024-07-11 11:20:00,63.37,63.46,63.36,63.45,19164.0,61.5572,61.6446,61.5474,61.6349,19164.0
2024-07-11 11:25:00,63.46,63.48,63.4,63.47,15951.0,61.6446,61.664,61.5863,61.6543,15951.0
2024-07-11 11:30:00,63.47,63.65,63.47,63.64,18966.0,61.6543,61.8291,61.6543,61.8194,18966.0
2024-07-11 11:35:00,63.63,63.71,63.62,63.71,22372.0,61.8097,61.8874,61.8,61.8874,22372.0
2024-07-11 11:40:00,63.7,63.71,63.63,63.68,18461.0,61.8777,61.8874,61.8097,61.8583,18461.0
2024-07-11 11:45:00,63.67,63.71,63.62,63.69,9880.0,61.8486,61.8874,61.8,61.868,9880.0
2024-07-11 11:50:00,63.67,63.73,63.65,63.71,11291.0,61.8486,61.9069,61.8291,61.8874,11291.0
2024-07-11 11:55:00,63.72,63.75,63.64,63.65,13968.0,61.8971,61.9263,61.8194,61.8291,13968.0
2024-07-11 12:00:00,63.66,63.67,63.53,63.6,14141.0,61.8389,61.8486,61.7126,61.7806,14141.0
2024-07-11 12:05:00,63.6,63.6,63.56,63.57,8148.0,61.7806,61.7806,61.7417,61.7514,8148.0
2024-07-11 12:10:00,63.57,63.58,63.48,63.55,9026.0,61.7514,61.7611,61.664,61.732,9026.0
2024-07-11 12:15:00,63.55,63.56,63.48,63.5,8404.0,61.732,61.7417,61.664,61.6834,8404.0
2024-07-11 12:20:00,63.49,63.49,63.43,63.46,10246.0,61.6737,61.6737,61.6154,61.6446,10246.0
2024-07-11 12:25:00,63.45,63.5,63.45,63.5,5260.0,61.6349,61.6834,61.6349,61.6834,5260.0
2024-07-11 12:30:00,63.49,63.53,63.47,63.48,7300.0,61.6737,61.7126,61.6543,61.664,7300.0
2024-07-11 12:35:00,63.48,63.48,63.39,63.4,12452.0,61.664,61.664,61.5766,61.5863,12452.0
2024-07-11 12:40:00,63.4,63.46,63.38,63.46,7523.0,61.5863,61.6446,61.5669,61.6446,7523.0
2024-07-11 12:45:00,63.46,63.49,63.43,63.49,11292.0,61.6446,61.6737,61.6154,61.6737,11292.0
2024-07-11 12:50:00,63.49,63.55,63.49,63.54,10811.0,61.6737,61.732,61.6737,61.7223,10811.0
2024-07-11 12:55:00,63.53,63.6,63.51,63.58,4817.0,61.7126,61.7806,61.6932,61.7611,4817.0
2024-07-11 13:00:00,63.58,63.58,63.54,63.55,8940.0,61.7611,61.7611,61.7223,61.732,8940.0
2024-07-11 13:05:00,63.56,63.61,63.54,63.58,10411.0,61.7417,61.7903,61.7223,61.7611,10411.0
2024-07-11 13:10:00,63.58,63.58,63.39,63.4,29699.0,61.7611,61.7611,61.5766,61.5863,29699.0
2024-07-11 13:15:00,63.4,63.41,63.36,63.37,12110.0,61.5863,61.596,61.5474,61.5572,12110.0
2024-07-11 13:20:00,63.38,63.38,63.3,63.32,13528.0,61.5669,61.5669,61.4892,61.5086,13528.0
2024-07-11 13:25:00,63.32,63.32,63.23,63.24,102078.0,61.5086,61.5086,61.4212,61.4309,102078.0
2024-07-11 13:30:00,63.25,63.27,63.23,63.25,13987.0,61.4406,61.46,61.4212,61.4406,13987.0
2024-07-11 13:35:00,63.25,63.26,63.2,63.21,14408.0,61.4406,61.4503,61.392,61.4017,14408.0
2024-07-11 13:40:00,63.21,63.26,63.2,63.24,44488.0,61.4017,61.4503,61.392,61.4309,44488.0
2024-07-11 13:45:00,63.25,63.3,63.24,63.27,11460.0,61.4406,61.4892,61.4309,61.46,11460.0
2024-07-11 13:50:00,63.27,63.39,63.26,63.38,18925.0,61.46,61.5766,61.4503,61.5669,18925.0
2024-07-11 13:55:00,63.38,63.46,63.38,63.46,21751.0,61.5669,61.6446,61.5669,61.6446,21751.0
2024-07-11 14:00:00,63.45,63.46,63.39,63.42,19047.0,61.6349,61.6446,61.5766,61.6057,19047.0
2024-07-11 14:05:00,63.41,63.43,63.4,63.41,17945.0,61.596,61.6154,61.5863,61.596,17945.0
2024-07-11 14:10:00,63.4,63.48,63.4,63.47,14120.0,61.5863,61.664,61.5863,61.6543,14120.0
2024-07-11 14:15:00,63.47,63.5,63.44,63.47,16844.0,61.6543,61.6834,61.6252,61.6543,16844.0
2024-07-11 14:20:00,63.46,63.48,63.42,63.44,13115.0,61.6446,61.664,61.6057,61.6252,13115.0
2024-07-11 14:25:00,63.43,63.44,63.34,63.37,8082.0,61.6154,61.6252,61.528,61.5572,8082.0
2024-07-11 14:30:00,63.37,63.37,63.3,63.33,10033.0,61.5572,61.5572,61.4892,61.5183,10033.0
2024-07-11 14:35:00,63.34,63.34,63.28,63.29,8042.0,61.528,61.528,61.4697,61.4794,8042.0
2024-07-11 14:40:00,63.29,63.31,63.28,63.3,5393.0,61.4794,61.4989,61.4697,61.4892,5393.0
2024-07-11 14:45:00,63.29,63.3,63.26,63.3,13988.0,61.4794,61.4892,61.4503,61.4892,13988.0
2024-07-11 14:50:00,63.29,63.29,63.26,63.28,15409.0,61.4794,61.4794,61.4503,61.4697,15409.0
2024-07-11 14:55:00,63.29,63.31,63.26,63.29,16048.0,61.4794,61.4989,61.4503,61.4794,16048.0
2024-07-11 15:00:00,63.29,63.29,63.19,63.21,11955.0,61.4794,61.4794,61.3823,61.4017,11955.0
2024-07-11 15:05:00,63.2,63.22,63.15,63.18,13980.0,61.392,61.4114,61.3435,61.3726,13980.0
2024-07-11 15:10:00,63.18,63.21,63.18,63.21,11523.0,61.3726,61.4017,61.3726,61.4017,11523.0
2024-07-11 15:15:00,63.21,63.25,63.2,63.21,30978.0,61.4017,61.4406,61.392,61.4017,30978.0
2024-07-11 15:20:00,63.21,63.21,63.16,63.2,17707.0,61.4017,61.4017,61.3532,61.392,17707.0
2024-07-11 15:25:00,63.2,63.23,63.18,63.23,29060.0,61.392,61.4212,61.3726,61.4212,29060.0
2024-07-11 15:30:00,63.22,63.27,63.17,63.19,33352.0,61.4114,61.46,61.3629,61.3823,33352.0
2024-07-11 15:35:00,63.19,63.21,63.14,63.16,20920.0,61.3823,61.4017,61.3337,61.3532,20920.0
2024-07-11 15:40:00,63.16,63.16,63.1,63.11,20114.0,61.3532,61.3532,61.2949,61.3046,20114.0
2024-07-11 15:45:00,63.11,63.13,63.07,63.12,31795.0,61.3046,61.324,61.2657,61.3143,31795.0
2024-07-11 15:50:00,63.13,63.2,63.09,63.17,70432.0,61.324,61.392,61.2852,61.3629,70432.0
2024-07-11 15:55:00,63.17,63.25,63.1,63.18,415463.0,61.3629,61.4406,61.2949,61.3726,415463.0
2024-07-12 09:30:00,63.52,63.84,63.44,63.71,50034.0,61.7029,62.0137,61.6252,61.8874,50034.0
2024-07-12 09:35:00,63.72,64.05,63.71,63.99,35738.0,61.8971,62.2177,61.8874,62.1594,35738.0
2024-07-12 09:40:00,63.99,64.0,63.7,63.78,13596.0,62.1594,62.1691,61.8777,61.9554,13596.0
2024-07-12 09:45:00,63.73,63.85,63.55,63.55,14796.0,61.9069,62.0234,61.732,61.732,14796.0
2024-07-12 09:50:00,63.56,63.63,63.43,63.5,15949.0,61.7417,61.8097,61.6154,61.6834,15949.0
2024-07-12 09:55:00,63.49,63.5,63.31,63.32,12444.0,61.6737,61.6834,61.4989,61.5086,12444.0
2024-07-12 10:00:00,63.3,63.4,63.2,63.21,19477.0,61.4892,61.5863,61.392,61.4017,19477.0
2024-07-12 10:05:00,63.22,63.4,63.22,63.39,16941.0,61.4114,61.5863,61.4114,61.5766,16941.0
2024-07-12 10:10:00,63.39,63.42,63.33,63.35,36559.0,61.5766,61.6057,61.5183,61.5377,36559.0
2024-07-12 10:15:00,63.33,63.5,63.31,63.48,37902.0,61.5183,61.6834,61.4989,61.664,37902.0
2024-07-12 10:20:00,63.48,63.58,63.45,63.52,18656.0,61.664,61.7611,61.6349,61.7029,18656.0
2024-07-12 10:25:00,63.51,63.55,63.46,63.53,18635.0,61.6932,61.732,61.6446,61.7126,18635.0
2024-07-12 10:30:00,63.53,63.63,63.49,63.54,34452.0,61.7126,61.8097,61.6737,61.7223,34452.0
2024-07-12 10:35:00,63.53,63.6,63.53,63.55,14343.0,61.7126,61.7806,61.7126,61.732,14343.0
2024-07-12 10:40:00,63.54,63.56,63.44,63.51,19286.0,61.7223,61.7417,61.6252,61.6932,19286.0
2024-07-12 10:45:00,63.5,63.59,63.49,63.56,14934.0,61.6834,61.7709,61.6737,61.7417,14934.0
2024-07-12 10:50:00,63.55,63.56,63.44,63.44,36992.0,61.732,61.7417,61.6252,61.6252,36992.0
2024-07-12 10:55:00,63.43,63.48,63.41,63.47,16054.0,61.6154,61.664,61.596,61.6543,16054.0
2024-07-12 11:00:00,63.47,63.5,63.41,63.43,14156.0,61.6543,61.6834,61.596,61.6154,14156.0
2024-07-12 11:05:00,63.43,63.49,63.43,63.49,11472.0,61.6154,61.6737,61.6154,61.6737,11472.0
2024-07-12 11:10:00,63.49,63.51,63.42,63.44,8123.0,61.6737,61.6932,61.6057,61.6252,8123.0
2024-07-12 11:15:00,63.46,63.56,63.46,63.53,9925.0,61.6446,61.7417,61.6446,61.7126,9925.0
2024-07-12 11:20:00,63.55,63.55,63.51,63.53,6824.0,61.732,61.732,61.6932,61.7126,6824.0
2024-07-12 11:25:00,63.53,63.53,63.5,63.53,19961.0,61.7126,61.7126,61.6834,61.7126,19961.0
2024-07-12 11:30:00,63.53,63.58,63.53,63.56,21931.0,61.7126,61.7611,61.7126,61.7417,21931.0
2024-07-12 11:35:00,63.55,63.58,63.52,63.53,23434.0,61.732,61.7611,61.7029,61.7126,23434.0
2024-07-12 11:40:00,63.53,63.53,63.41,63.43,18855.0,61.7126,61.7126,61.596,61.6154,18855.0
2024-07-12 11:45:00,63.43,63.43,63.38,63.4,16019.0,61.6154,61.6154,61.5669,61.5863,16019.0
2024-07-12 11:50:00,63.41,63.48,63.4,63.45,14206.0,61.596,61.664,61.5863,61.6349,14206.0
2024-07-12 11:55:00,63.46,63.57,63.45,63.55,17982.0,61.6446,61.7514,61.6349,61.732,17982.0
2024-07-12 12:00:00,63.54,63.54,63.45,63.46,8332.0,61.7223,61.7223,61.6349,61.6446,8332.0
2024-07-12 12:05:00,63.46,63.49,63.44,63.49,14401.0,61.6446,61.6737,61.6252,61.6737,14401.0
2024-07-12 12:10:00,63.49,63.57,63.48,63.5,11298.0,61.6737,61.7514,61.664,61.6834,11298.0
2024-07-12 12:15:00,63.51,63.54,63.5,63.51,5753.0,61.6932,61.7223,61.6834,61.6932,5753.0
2024-07-12 12:20:00,63.51,63.51,63.46,63.48,11884.0,61.6932,61.6932,61.6446,61.664,11884.0
2024-07-12 12:25:00,63.48,63.48,63.42,63.45,10181.0,61.664,61.664,61.6057,61.6349,10181.0
2024-07-12 12:30:00,63.46,63.47,63.42,63.45,11266.0,61.6446,61.6543,61.6057,61.6349,11266.0
2024-07-12 12:35:00,63.44,63.47,63.4,63.45,11167.0,61.6252,61.6543,61.5863,61.6349,11167.0
2024-07-12 12:40:00,63.44,63.47,63.43,63.47,9502.0,61.6252,61.6543,61.6154,61.6543,9502.0
2024-07-12 12:45:00,63.47,63.47,63.45,63.46,9660.0,61.6543,61.6543,61.6349,61.6446,9660.0
2024-07-12 12:50:00,63.46,63.47,63.44,63.46,11865.0,61.6446,61.6543,61.6252,61.6446,11865.0
2024-07-12 12:55:00,63.46,63.51,63.45,63.49,13030.0,61.6446,61.6932,61.6349,61.6737,13030.0
2024-07-12 13:00:00,63.49,63.49,63.44,63.45,7552.0,61.6737,61.6737,61.6252,61.6349,7552.0
2024-07-12 13:05:00,63.44,63.45,63.38,63.41,23971.0,61.6252,61.6349,61.5669,61.596,23971.0
2024-07-12 13:10:00,63.4,63.42,63.38,63.41,17704.0,61.5863,61.6057,61.5669,61.596,17704.0
2024-07-12 13:15:00,63.42,63.46,63.4,63.45,13058.0,61.6057,61.6446,61.5863,61.6349,13058.0
2024-07-12 13:20:00,63.46,63.51,63.46,63.48,7395.0,61.6446,61.6932,61.6446,61.664,7395.0
2024-07-12 13:25:00,63.48,63.57,63.46,63.57,11441.0,61.664,61.7514,61.6446,61.7514,11441.0
2024-07-12 13:30:00,63.57,63.57,63.53,63.55,16288.0,61.7514,61.7514,61.7126,61.732,16288.0
2024-07-12 13:35:00,63.55,63.55,63.48,63.49,9265.0,61.732,61.732,61.664,61.6737,9265.0
2024-07-12 13:40:00,63.49,63.52,63.48,63.49,14028.0,61.6737,61.7029,61.664,61.6737,14028.0
2024-07-12 13:45:00,63.49,63.49,63.43,63.44,26023.0,61.6737,61.6737,61.6154,61.6252,26023.0
2024-07-12 13:50:00,63.45,63.45,63.38,63.4,17182.0,61.6349,61.6349,61.5669,61.5863,17182.0
2024-07-12 13:55:00,63.41,63.42,63.37,63.4,13709.0,61.596,61.6057,61.5572,61.5863,13709.0
2024-07-12 14:00:00,63.4,63.4,63.3,63.31,12142.0,61.5863,61.5863,61.4892,61.4989,12142.0
2024-07-12 14:05:00,63.32,63.34,63.32,63.33,18795.0,61.5086,61.528,61.5086,61.5183,18795.0
2024-07-12 14:10:00,63.33,63.34,63.3,63.33,25590.0,61.5183,61.528,61.4892,61.5183,25590.0
2024-07-12 14:15:00,63.33,63.4,63.31,63.39,14157.0,61.5183,61.5863,61.4989,61.5766,14157.0
2024-07-12 14:20:00,63.39,63.39,63.36,63.36,6902.0,61.5766,61.5766,61.5474,61.5474,6902.0
2024-07-12 14:25:00,63.37,63.38,63.34,63.35,17030.0,61.5572,61.5669,61.528,61.5377,17030.0
2024-07-12 14:30:00,63.35,63.35,63.3,63.35,16571.0,61.5377,61.5377,61.4892,61.5377,16571.0
2024-07-12 14:35:00,63.34,63.35,63.32,63.34,10113.0,61.528,61.5377,61.5086,61.528,10113.0
2024-07-12 14:40:00,63.34,63.36,63.33,63.35,18155.0,61.528,61.5474,61.5183,61.5377,18155.0
2024-07-12 14:45:00,63.35,63.36,63.32,63.34,19328.0,61.5377,61.5474,61.5086,61.528,19328.0
2024-07-12 14:50:00,63.34,63.36,63.33,63.35,12941.0,61.528,61.5474,61.5183,61.5377,12941.0
2024-07-12 14:55:00,63.35,63.37,63.34,63.36,13348.0,61.5377,61.5572,61.528,61.5474,13348.0
2024-07-12 15:00:00,63.36,63.38,63.34,63.35,21182.0,61.5474,61.5669,61.528,61.5377,21182.0
2024-07-12 15:05:00,63.36,63.37,63.34,63.36,16049.0,61.5474,61.5572,61.528,61.5474,16049.0
2024-07-12 15:10:00,63.35,63.37,63.33,63.36,21805.0,61.5377,61.5572,61.5183,61.5474,21805.0
2024-07-12 15:15:00,63.36,63.37,63.34,63.35,22047.0,61.5474,61.5572,61.528,61.5377,22047.0
2024-07-12 15:20:00,63.35,63.38,63.34,63.35,17817.0,61.5377,61.5669,61.528,61.5377,17817.0
2024-07-12 15:25:00,63.35,63.35,63.27,63.28,21289.0,61.5377,61.5377,61.46,61.4697,21289.0
2024-07-12 15:30:00,63.28,63.3,63.25,63.25,26614.0,61.4697,61.4892,61.4406,61.4406,26614.0
2024-07-12 15:35:00,63.25,63.26,63.21,63.23,50625.0,61.4406,61.4503,61.4017,61.4212,50625.0
2024-07-12 15:40:00,63.23,63.23,63.15,63.16,34784.0,61.4212,61.4212,61.3435,61.3532,34784.0
2024-07-12 15:45:00,63.16,63.21,63.15,63.2,65971.0,61.3532,61.4017,61.3435,61.392,65971.0
2024-07-12 15:50:00,63.2,63.21,63.15,63.16,133371.0,61.392,61.4017,61.3435,61.3532,133371.0
2024-07-12 15:55:00,63.16,63.16,62.98,63.04,495847.0,61.3532,61.3532,61.1783,61.2366,495847.0
2024-07-15 09:30:00,63.17,63.26,63.01,63.21,62409.0,61.3629,61.4503,61.2075,61.4017,62409.0
2024-07-15 09:35:00,63.21,63.33,63.06,63.15,31871.0,61.4017,61.5183,61.256,61.3435,31871.0
2024-07-15 09:40:00,63.07,63.09,62.92,63.03,33444.0,61.2657,61.2852,61.12,61.2269,33444.0
2024-07-15 09:45:00,63.03,63.15,62.94,63.12,31238.0,61.2269,61.3435,61.1395,61.3143,31238.0
2024-07-15 09:50:00,63.1,63.12,62.97,63.02,24743.0,61.2949,61.3143,61.1686,61.2172,24743.0
2024-07-15 09:55:00,63.03,63.27,63.03,63.16,23438.0,61.2269,61.46,61.2269,61.3532,23438.0
2024-07-15 10:00:00,63.14,63.19,62.97,62.98,31691.0,61.3337,61.3823,61.1686,61.1783,31691.0
2024-07-15 10:05:00,62.97,63.09,62.96,63.02,30369.0,61.1686,61.2852,61.1589,61.2172,30369.0
2024-07-15 10:10:00,63.02,63.07,62.95,63.01,33830.0,61.2172,61.2657,61.1492,61.2075,33830.0
2024-07-15 10:15:00,63.02,63.13,63.0,63.01,35893.0,61.2172,61.324,61.1977,61.2075,35893.0
2024-07-15 10:20:00,62.99,62.99,62.83,62.9,28281.0,61.188,61.188,61.0326,61.1006,28281.0
2024-07-15 10:25:00,62.9,62.92,62.82,62.86,14659.0,61.1006,61.12,61.0229,61.0617,14659.0
2024-07-15 10:30:00,62.87,62.91,62.82,62.91,20207.0,61.0715,61.1103,61.0229,61.1103,20207.0
2024-07-15 10:35:00,62.91,62.91,62.79,62.9,26210.0,61.1103,61.1103,60.9937,61.1006,26210.0
2024-07-15 10:40:00,62.9,62.98,62.88,62.97,14286.0,61.1006,61.1783,61.0812,61.1686,14286.0
2024-07-15 10:45:00,62.97,62.99,62.91,62.94,14591.0,61.1686,61.188,61.1103,61.1395,14591.0
2024-07-15 10:50:00,62.94,62.95,62.9,62.91,26617.0,61.1395,61.1492,61.1006,61.1103,26617.0
2024-07-15 10:55:00,62.91,63.02,62.9,63.0,14860.0,61.1103,61.2172,61.1006,61.1977,14860.0
2024-07-15 11:00:00,63.0,63.03,62.95,62.98,18927.0,61.1977,61.2269,61.1492,61.1783,18927.0
2024-07-15 11:05:00,62.97,62.99,62.9,62.93,10566.0,61.1686,61.188,61.1006,61.1297,10566.0
2024-07-15 11:10:00,62.91,62.98,62.89,62.95,15352.0,61.1103,61.1783,61.0909,61.1492,15352.0
2024-07-15 11:15:00,62.96,62.96,62.78,62.78,19070.0,61.1589,61.1589,60.984,60.984,19070.0
2024-07-15 11:20:00,62.77,62.81,62.74,62.81,17654.0,60.9743,61.0132,60.9452,61.0132,17654.0
2024-07-15 11:25:00,62.82,62.86,62.78,62.82,26459.0,61.0229,61.0617,60.984,61.0229,26459.0
2024-07-15 11:30:00,62.82,62.87,62.77,62.87,25167.0,61.0229,61.0715,60.9743,61.0715,25167.0
2024-07-15 11:35:00,62.86,62.92,62.85,62.87,20464.0,61.0617,61.12,61.052,61.0715,20464.0
2024-07-15 11:40:00,62.87,63.01,62.85,62.99,23587.0,61.0715,61.2075,61.052,61.188,23587.0
2024-07-15 11:45:00,63.0,63.08,62.99,63.0,22780.0,61.1977,61.2755,61.188,61.1977,22780.0
2024-07-15 11:50:00,63.0,63.02,62.97,63.01,16221.0,61.1977,61.2172,61.1686,61.2075,16221.0
2024-07-15 11:55:00,63.01,63.05,62.94,62.95,21961.0,61.2075,61.2463,61.1395,61.1492,21961.0
2024-07-15 12:00:00,62.94,62.94,62.86,62.88,12103.0,61.1395,61.1395,61.0617,61.0812,12103.0
2024-07-15 12:05:00,62.88,62.97,62.87,62.95,18584.0,61.0812,61.1686,61.0715,61.1492,18584.0
2024-07-15 12:10:00,62.96,63.05,62.96,63.05,15396.0,61.1589,61.2463,61.1589,61.2463,15396.0
2024-07-15 12:15:00,63.05,63.09,62.98,63.09,18628.0,61.2463,61.2852,61.1783,61.2852,18628.0
2024-07-15 12:20:00,63.09,63.1,62.96,62.98,11313.0,61.2852,61.2949,61.1589,61.1783,11313.0
2024-07-15 12:25:00,62.98,62.98,62.89,62.89,9588.0,61.1783,61.1783,61.0909,61.0909,9588.0
2024-07-15 12:30:00,62.88,62.89,62.81,62.84,17713.0,61.0812,61.0909,61.0132,61.0423,17713.0
2024-07-15 12:35:00,62.84,62.85,62.79,62.84,14116.0,61.0423,61.052,60.9937,61.0423,14116.0
2024-07-15 12:40:00,62.84,62.85,62.81,62.82,12563.0,61.0423,61.052,61.0132,61.0229,12563.0
2024-07-15 12:45:00,62.82,62.84,62.78,62.78,20915.0,61.0229,61.0423,60.984,60.984,20915.0
2024-07-15 12:50:00,62.79,62.85,62.79,62.84,11977.0,60.9937,61.052,60.9937,61.0423,11977.0
2024-07-15 12:55:00,62.84,62.84,62.78,62.8,17922.0,61.0423,61.0423,60.984,61.0035,17922.0
2024-07-15 13:00:00,62.81,62.87,62.79,62.83,13714.0,61.0132,61.0715,60.9937,61.0326,13714.0
2024-07-15 13:05:00,62.83,62.87,62.81,62.87,10989.0,61.0326,61.0715,61.0132,61.0715,10989.0
2024-07-15 13:10:00,62.87,62.91,62.85,62.91,11029.0,61.0715,61.1103,61.052,61.1103,11029.0
2024-07-15 13:15:00,62.91,62.92,62.9,62.92,8831.0,61.1103,61.12,61.1006,61.12,8831.0
2024-07-15 13:20:00,62.91,62.91,62.87,62.87,16609.0,61.1103,61.1103,61.0715,61.0715,16609.0
2024-07-15 13:25:00,62.87,62.92,62.86,62.89,19667.0,61.0715,61.12,61.0617,61.0909,19667.0
2024-07-15 13:30:00,62.89,62.89,62.82,62.85,20597.0,61.0909,61.0909,61.0229,61.052,20597.0
2024-07-15 13:35:00,62.85,62.92,62.84,62.89,25049.0,61.052,61.12,61.0423,61.0909,25049.0
2024-07-15 13:40:00,62.89,62.93,62.88,62.91,35386.0,61.0909,61.1297,61.0812,61.1103,35386.0
2024-07-15 13:45:00,62.91,62.93,62.84,62.85,19066.0,61.1103,61.1297,61.0423,61.052,19066.0
2024-07-15 13:50:00,62.85,62.91,62.85,62.91,11903.0,61.052,61.1103,61.052,61.1103,11903.0
2024-07-15 13:55:00,62.91,62.92,62.89,62.9,10033.0,61.1103,61.12,61.0909,61.1006,10033.0
2024-07-15 14:00:00,62.89,62.89,62.81,62.86,18497.0,61.0909,61.0909,61.0132,61.0617,18497.0
2024-07-15 14:05:00,62.86,62.91,62.84,62.88,14628.0,61.0617,61.1103,61.0423,61.0812,14628.0
2024-07-15 14:10:00,62.89,62.93,62.88,62.89,58118.0,61.0909,61.1297,61.0812,61.0909,58118.0
2024-07-15 14:15:00,62.9,62.98,62.89,62.98,22129.0,61.1006,61.1783,61.0909,61.1783,22129.0
2024-07-15 14:20:00,62.98,62.98,62.95,62.98,22405.0,61.1783,61.1783,61.1492,61.1783,22405.0
2024-07-15 14:25:00,62.98,62.98,62.91,62.93,18650.0,61.1783,61.1783,61.1103,61.1297,18650.0
2024-07-15 14:30:00,62.92,62.99,62.9,62.97,22183.0,61.12,61.188,61.1006,61.1686,22183.0
2024-07-15 14:35:00,62.98,63.0,62.96,62.98,15266.0,61.1783,61.1977,61.1589,61.1783,15266.0
2024-07-15 14:40:00,62.98,63.03,62.97,63.03,19301.0,61.1783,61.2269,61.1686,61.2269,19301.0
2024-07-15 14:45:00,63.03,63.07,63.02,63.05,22501.0,61.2269,61.2657,61.2172,61.2463,22501.0
2024-07-15 14:50:00,63.06,63.08,63.03,63.03,26353.0,61.256,61.2755,61.2269,61.2269,26353.0
2024-07-15 14:55:00,63.04,63.04,62.98,62.99,41246.0,61.2366,61.2366,61.1783,61.188,41246.0
2024-07-15 15:00:00,63.0,63.01,62.92,62.96,44270.0,61.1977,61.2075,61.12,61.1589,44270.0
2024-07-15 15:05:00,62.95,63.01,62.94,62.99,32122.0,61.1492,61.2075,61.1395,61.188,32122.0
2024-07-15 15:10:00,62.99,62.99,62.96,62.99,25556.0,61.188,61.188,61.1589,61.188,25556.0
2024-07-15 15:15:00,62.99,63.02,62.97,62.97,51390.0,61.188,61.2172,61.1686,61.1686,51390.0
2024-07-15 15:20:00,62.97,63.06,62.96,63.04,32353.0,61.1686,61.256,61.1589,61.2366,32353.0
2024-07-15 15:25:00,63.03,63.04,63.02,63.03,22909.0,61.2269,61.2366,61.2172,61.2269,22909.0
2024-07-15 15:30:00,63.03,63.09,63.02,63.09,66903.0,61.2269,61.2852,61.2172,61.2852,66903.0
2024-07-15 15:35:00,63.08,63.11,63.06,63.11,48505.0,61.2755,61.3046,61.256,61.3046,48505.0
2024-07-15 15:40:00,63.1,63.11,63.05,63.07,42721.0,61.2949,61.3046,61.2463,61.2657,42721.0
2024-07-15 15:45:00,63.07,63.07,62.96,62.97,59584.0,61.2657,61.2657,61.1589,61.1686,59584.0
2024-07-15 15:50:00,62.98,63.01,62.88,62.89,243905.0,61.1783,61.2075,61.0812,61.0909,243905.0
2024-07-15 15:55:00,62.88,62.91,62.81,62.86,345482.0,61.0812,61.1103,61.0132,61.0617,345482.0
2024-07-16 09:30:00,62.65,62.76,62.41,62.42,84784.0,60.8578,60.9646,60.6246,60.6343,84784.0
2024-07-16 09:35:00,62.47,62.58,62.28,62.29,23530.0,60.6829,60.7898,60.4983,60.5081,23530.0
2024-07-16 09:40:00,62.29,62.49,62.29,62.48,25104.0,60.5081,60.7023,60.5081,60.6926,25104.0
2024-07-16 09:45:00,62.48,62.67,62.48,62.56,24983.0,60.6926,60.8772,60.6926,60.7703,24983.0
2024-07-16 09:50:00,62.55,62.64,62.48,62.53,35576.0,60.7606,60.848,60.6926,60.7412,35576.0
2024-07-16 09:55:00,62.52,62.7,62.52,62.67,18558.0,60.7315,60.9063,60.7315,60.8772,18558.0
2024-07-16 10:00:00,62.67,62.96,62.67,62.93,45035.0,60.8772,61.1589,60.8772,61.1297,45035.0
2024-07-16 10:05:00,62.94,63.04,62.91,63.0,30552.0,61.1395,61.2366,61.1103,61.1977,30552.0
2024-07-16 10:10:00,63.0,63.03,62.85,62.88,21801.0,61.1977,61.2269,61.052,61.0812,21801.0
2024-07-16 10:15:00,62.86,62.86,62.74,62.77,35567.0,61.0617,61.0617,60.9452,60.9743,35567.0
2024-07-16 10:20:00,62.77,62.85,62.74,62.79,21242.0,60.9743,61.052,60.9452,60.9937,21242.0
2024-07-16 10:25:00,62.78,62.8,62.71,62.72,18113.0,60.984,61.0035,60.916,60.9258,18113.0
2024-07-16 10:30:00,62.74,62.74,62.64,62.64,16821.0,60.9452,60.9452,60.848,60.848,16821.0
2024-07-16 10:35:00,62.64,62.72,62.62,62.63,17847.0,60.848,60.9258,60.8286,60.8383,17847.0
2024-07-16 10:40:00,62.64,62.72,62.58,62.62,18829.0,60.848,60.9258,60.7898,60.8286,18829.0
2024-07-16 10:45:00,62.62,62.7,62.61,62.61,78815.0,60.8286,60.9063,60.8189,60.8189,78815.0
2024-07-16 10:50:00,62.59,62.61,62.57,62.58,11859.0,60.7995,60.8189,60.78,60.7898,11859.0
2024-07-16 10:55:00,62.57,62.66,62.57,62.61,18597.0,60.78,60.8675,60.78,60.8189,18597.0
2024-07-16 11:00:00,62.61,62.61,62.53,62.59,16681.0,60.8189,60.8189,60.7412,60.7995,16681.0
2024-07-16 11:05:00,62.58,62.61,62.57,62.6,14456.0,60.7898,60.8189,60.78,60.8092,14456.0
2024-07-16 11:10:00,62.6,62.69,62.59,62.68,23355.0,60.8092,60.8966,60.7995,60.8869,23355.0
2024-07-16 11:15:00,62.68,62.71,62.63,62.68,27940.0,60.8869,60.916,60.8383,60.8869,27940.0
2024-07-16 11:20:00,62.68,62.72,62.67,62.69,25757.0,60.8869,60.9258,60.8772,60.8966,25757.0
2024-07-16 11:25:00,62.7,62.76,62.69,62.72,18789.0,60.9063,60.9646,60.8966,60.9258,18789.0
2024-07-16 11:30:00,62.71,62.71,62.67,62.67,22302.0,60.916,60.916,60.8772,60.8772,22302.0
2024-07-16 11:35:00,62.68,62.75,62.65,62.65,15391.0,60.8869,60.9549,60.8578,60.8578,15391.0
2024-07-16 11:40:00,62.65,62.65,62.6,62.62,16190.0,60.8578,60.8578,60.8092,60.8286,16190.0
2024-07-16 11:45:00,62.63,62.66,62.59,62.64,15457.0,60.8383,60.8675,60.7995,60.848,15457.0
2024-07-16 11:50:00,62.63,62.65,62.61,62.63,10506.0,60.8383,60.8578,60.8189,60.8383,10506.0
2024-07-16 11:55:00,62.63,62.71,62.62,62.7,14007.0,60.8383,60.916,60.8286,60.9063,14007.0
2024-07-16 12:00:00,62.69,62.69,62.62,62.63,14266.0,60.8966,60.8966,60.8286,60.8383,14266.0
2024-07-16 12:05:00,62.63,62.74,62.62,62.73,14593.0,60.8383,60.9452,60.8286,60.9355,14593.0
2024-07-16 12:10:00,62.72,62.73,62.7,62.73,13678.0,60.9258,60.9355,60.9063,60.9355,13678.0
2024-07-16 12:15:00,62.72,62.84,62.71,62.79,26710.0,60.9258,61.0423,60.916,60.9937,26710.0
2024-07-16 12:20:00,62.8,62.85,62.8,62.85,14432.0,61.0035,61.052,61.0035,61.052,14432.0
2024-07-16 12:25:00,62.84,62.86,62.78,62.81,16270.0,61.0423,61.0617,60.984,61.0132,16270.0
2024-07-16 12:30:00,62.82,62.86,62.8,62.86,8688.0,61.0229,61.0617,61.0035,61.0617,8688.0
2024-07-16 12:35:00,62.86,62.87,62.77,62.78,7073.0,61.0617,61.0715,60.9743,60.984,7073.0
2024-07-16 12:40:00,62.77,62.78,62.74,62.78,16007.0,60.9743,60.984,60.9452,60.984,16007.0
2024-07-16 12:45:00,62.79,62.83,62.78,62.82,15752.0,60.9937,61.0326,60.984,61.0229,15752.0
2024-07-16 12:50:00,62.81,62.81,62.75,62.75,9936.0,61.0132,61.0132,60.9549,60.9549,9936.0
2024-07-16 12:55:00,62.74,62.76,62.72,62.74,14779.0,60.9452,60.9646,60.9258,60.9452,14779.0
2024-07-16 13:00:00,62.74,62.78,62.73,62.76,8133.0,60.9452,60.984,60.9355,60.9646,8133.0
2024-07-16 13:05:00,62.77,62.77,62.73,62.75,8690.0,60.9743,60.9743,60.9355,60.9549,8690.0
2024-07-16 13:10:00,62.75,62.76,62.66,62.67,15889.0,60.9549,60.9646,60.8675,60.8772,15889.0
2024-07-16 13:15:00,62.67,62.69,62.59,62.63,11933.0,60.8772,60.8966,60.7995,60.8383,11933.0
2024-07-16 13:20:00,62.62,62.62,62.57,62.57,12321.0,60.8286,60.8286,60.78,60.78,12321.0
2024-07-16 13:25:00,62.56,62.62,62.54,62.6,18251.0,60.7703,60.8286,60.7509,60.8092,18251.0
2024-07-16 13:30:00,62.61,62.71,62.59,62.7,25183.0,60.8189,60.916,60.7995,60.9063,25183.0
2024-07-16 13:35:00,62.71,62.74,62.68,62.68,8464.0,60.916,60.9452,60.8869,60.8869,8464.0
2024-07-16 13:40:00,62.69,62.74,62.66,62.74,18023.0,60.8966,60.9452,60.8675,60.9452,18023.0
2024-07-16 13:45:00,62.73,62.77,62.71,62.77,14214.0,60.9355,60.9743,60.916,60.9743,14214.0
2024-07-16 13:50:00,62.76,62.83,62.76,62.83,56711.0,60.9646,61.0326,60.9646,61.0326,56711.0
2024-07-16 13:55:00,62.82,62.87,62.82,62.86,10897.0,61.0229,61.0715,61.0229,61.0617,10897.0
2024-07-16 14:00:00,62.86,62.86,62.74,62.82,17863.0,61.0617,61.0617,60.9452,61.0229,17863.0
2024-07-16 14:05:00,62.82,62.84,62.81,62.83,218284.0,61.0229,61.0423,61.0132,61.0326,218284.0
2024-07-16 14:10:00,62.83,62.89,62.8,62.86,9062.0,61.0326,61.0909,61.0035,61.0617,9062.0
2024-07-16 14:15:00,62.87,62.87,62.72,62.75,16771.0,61.0715,61.0715,60.9258,60.9549,16771.0
2024-07-16 14:20:00,62.74,62.81,62.74,62.77,10532.0,60.9452,61.0132,60.9452,60.9743,10532.0
2024-07-16 14:25:00,62.78,62.78,62.73,62.74,18606.0,60.984,60.984,60.9355,60.9452,18606.0
2024-07-16 14:30:00,62.74,62.77,62.72,62.76,20709.0,60.9452,60.9743,60.9258,60.9646,20709.0
2024-07-16 14:35:00,62.76,62.78,62.74,62.74,9163.0,60.9646,60.984,60.9452,60.9452,9163.0
2024-07-16 14:40:00,62.74,62.75,62.7,62.74,19095.0,60.9452,60.9549,60.9063,60.9452,19095.0
2024-07-16 14:45:00,62.74,62.74,62.7,62.74,13649.0,60.9452,60.9452,60.9063,60.9452,13649.0
2024-07-16 14:50:00,62.74,62.79,62.73,62.77,15364.0,60.9452,60.9937,60.9355,60.9743,15364.0
2024-07-16 14:55:00,62.77,62.8,62.76,62.79,13850.0,60.9743,61.0035,60.9646,60.9937,13850.0
2024-07-16 15:00:00,62.78,62.94,62.77,62.89,227794.0,60.984,61.1395,60.9743,61.0909,227794.0
2024-07-16 15:05:00,62.88,62.91,62.78,62.81,144235.0,61.0812,61.1103,60.984,61.0132,144235.0
2024-07-16 15:10:00,62.8,62.8,62.69,62.7,32937.0,61.0035,61.0035,60.8966,60.9063,32937.0
2024-07-16 15:15:00,62.69,62.71,62.67,62.7,23662.0,60.8966,60.916,60.8772,60.9063,23662.0
2024-07-16 15:20:00,62.7,62.72,62.68,62.71,36832.0,60.9063,60.9258,60.8869,60.916,36832.0
2024-07-16 15:25:00,62.71,62.76,62.68,62.74,92027.0,60.916,60.9646,60.8869,60.9452,92027.0
2024-07-16 15:30:00,62.74,62.83,62.71,62.75,54483.0,60.9452,61.0326,60.916,60.9549,54483.0
2024-07-16 15:35:00,62.75,62.84,62.74,62.82,31640.0,60.9549,61.0423,60.9452,61.0229,31640.0
2024-07-16 15:40:00,62.82,62.82,62.77,62.79,40025.0,61.0229,61.0229,60.9743,60.9937,40025.0
2024-07-16 15:45:00,62.79,62.87,62.78,62.84,50760.0,60.9937,61.0715,60.984,61.0423,50760.0
2024-07-16 15:50:00,62.84,62.91,62.84,62.88,65380.0,61.0423,61.1103,61.0423,61.0812,65380.0
2024-07-16 15:55:00,62.88,62.93,62.86,62.9,182722.0,61.0812,61.1297,61.0617,61.1006,182722.0
2024-07-17 09:30:00,63.53,63.96,63.41,63.96,113712.0,61.7126,62.1303,61.596,62.1303,113712.0
2024-07-17 09:35:00,63.97,64.15,63.92,64.03,66541.0,62.14,62.3148,62.0914,62.1983,66541.0
2024-07-17 09:40:00,64.02,64.2,64.02,64.18,78541.0,62.1886,62.3634,62.1886,62.344,78541.0
2024-07-17 09:45:00,64.17,64.36,64.17,64.2,38756.0,62.3343,62.5188,62.3343,62.3634,38756.0
2024-07-17 09:50:00,64.19,64.55,64.18,64.53,42708.0,62.3537,62.7034,62.344,62.684,42708.0
2024-07-17 09:55:00,64.5,64.58,64.4,64.56,22023.0,62.6548,62.7325,62.5577,62.7131,22023.0
2024-07-17 10:00:00,64.57,64.92,64.56,64.9,60482.0,62.7228,63.0628,62.7131,63.0434,60482.0
2024-07-17 10:05:00,64.92,65.25,64.82,65.23,56287.0,63.0628,63.3834,62.9657,63.3639,56287.0
2024-07-17 10:10:00,65.22,65.25,65.04,65.13,50562.0,63.3542,63.3834,63.1794,63.2668,50562.0
2024-07-17 10:15:00,65.12,65.22,65.03,65.17,69694.0,63.2571,63.3542,63.1697,63.3057,69694.0
2024-07-17 10:20:00,65.18,65.42,65.15,65.25,42366.0,63.3154,63.5485,63.2862,63.3834,42366.0
2024-07-17 10:25:00,65.25,65.34,65.1,65.14,22224.0,63.3834,63.4708,63.2377,63.2765,22224.0
2024-07-17 10:30:00,65.15,65.15,64.96,64.96,35748.0,63.2862,63.2862,63.1017,63.1017,35748.0
2024-07-17 10:35:00,64.97,64.97,64.88,64.94,25025.0,63.1114,63.1114,63.024,63.0822,25025.0
2024-07-17 10:40:00,64.94,64.97,64.83,64.86,22382.0,63.0822,63.1114,62.9754,63.0045,22382.0
2024-07-17 10:45:00,64.85,64.88,64.77,64.88,39691.0,62.9948,63.024,62.9171,63.024,39691.0
2024-07-17 10:50:00,64.88,65.01,64.84,65.01,26629.0,63.024,63.1502,62.9851,63.1502,26629.0
2024-07-17 10:55:00,65.0,65.13,64.94,64.95,28190.0,63.1405,63.2668,63.0822,63.092,28190.0
2024-07-17 11:00:00,64.94,65.16,64.94,65.08,45638.0,63.0822,63.296,63.0822,63.2182,45638.0
2024-07-17 11:05:00,65.09,65.14,64.98,64.99,41467.0,63.228,63.2765,63.1211,63.1308,41467.0
2024-07-17 11:10:00,64.98,65.0,64.88,65.0,24115.0,63.1211,63.1405,63.024,63.1405,24115.0
2024-07-17 11:15:00,64.98,65.02,64.86,64.89,62951.0,63.1211,63.16,63.0045,63.0337,62951.0
2024-07-17 11:20:00,64.9,64.94,64.83,64.88,21566.0,63.0434,63.0822,62.9754,63.024,21566.0
2024-07-17 11:25:00,64.87,65.01,64.87,64.93,16298.0,63.0142,63.1502,63.0142,63.0725,16298.0
2024-07-17 11:30:00,64.93,64.93,64.78,64.83,21106.0,63.0725,63.0725,62.9268,62.9754,21106.0
2024-07-17 11:35:00,64.82,64.89,64.77,64.88,11674.0,62.9657,63.0337,62.9171,63.024,11674.0
2024-07-17 11:40:00,64.88,64.99,64.87,64.98,16242.0,63.024,63.1308,63.0142,63.1211,16242.0
2024-07-17 11:45:00,64.98,65.02,64.94,65.02,20518.0,63.1211,63.16,63.0822,63.16,20518.0
2024-07-17 11:50:00,65.02,65.06,64.98,65.02,25250.0,63.16,63.1988,63.1211,63.16,25250.0
2024-07-17 11:55:00,65.01,65.05,64.98,65.0,8183.0,63.1502,63.1891,63.1211,63.1405,8183.0
2024-07-17 12:00:00,65.01,65.07,64.99,65.03,12678.0,63.1502,63.2085,63.1308,63.1697,12678.0
2024-07-17 12:05:00,65.03,65.11,65.02,65.11,13905.0,63.1697,63.2474,63.16,63.2474,13905.0
2024-07-17 12:10:00,65.1,65.16,65.1,65.15,15124.0,63.2377,63.296,63.2377,63.2862,15124.0
2024-07-17 12:15:00,65.15,65.17,65.05,65.12,14023.0,63.2862,63.3057,63.1891,63.2571,14023.0
2024-07-17 12:20:00,65.11,65.16,65.1,65.13,25340.0,63.2474,63.296,63.2377,63.2668,25340.0
2024-07-17 12:25:00,65.12,65.17,65.11,65.12,13814.0,63.2571,63.3057,63.2474,63.2571,13814.0
2024-07-17 12:30:00,65.12,65.17,65.1,65.17,17269.0,63.2571,63.3057,63.2377,63.3057,17269.0
2024-07-17 12:35:00,65.16,65.23,65.14,65.23,12274.0,63.296,63.3639,63.2765,63.3639,12274.0
2024-07-17 12:40:00,65.24,65.29,65.22,65.28,19028.0,63.3737,63.4222,63.3542,63.4125,19028.0
2024-07-17 12:45:00,65.28,65.46,65.28,65.46,20251.0,63.4125,63.5874,63.4125,63.5874,20251.0
2024-07-17 12:50:00,65.45,65.5,65.41,65.41,18531.0,63.5777,63.6262,63.5388,63.5388,18531.0
2024-07-17 12:55:00,65.41,65.46,65.37,65.38,17615.0,63.5388,63.5874,63.4999,63.5097,17615.0
2024-07-17 13:00:00,65.38,65.4,65.35,65.37,16672.0,63.5097,63.5291,63.4805,63.4999,16672.0
2024-07-17 13:05:00,65.37,65.44,65.37,65.43,13606.0,63.4999,63.5679,63.4999,63.5582,13606.0
2024-07-17 13:10:00,65.43,65.47,65.39,65.46,15664.0,63.5582,63.5971,63.5194,63.5874,15664.0
2024-07-17 13:15:00,65.47,65.48,65.42,65.43,17715.0,63.5971,63.6068,63.5485,63.5582,17715.0
2024-07-17 13:20:00,65.43,65.47,65.4,65.45,23456.0,63.5582,63.5971,63.5291,63.5777,23456.0
2024-07-17 13:25:00,65.46,65.53,65.45,65.45,17770.0,63.5874,63.6554,63.5777,63.5777,17770.0
2024-07-17 13:30:00,65.44,65.46,65.35,65.36,16214.0,63.5679,63.5874,63.4805,63.4902,16214.0
2024-07-17 13:35:00,65.36,65.39,65.33,65.38,10186.0,63.4902,63.5194,63.4611,63.5097,10186.0
2024-07-17 13:40:00,65.39,65.45,65.37,65.42,17518.0,63.5194,63.5777,63.4999,63.5485,17518.0
2024-07-17 13:45:00,65.42,65.42,65.26,65.26,28710.0,63.5485,63.5485,63.3931,63.3931,28710.0
2024-07-17 13:50:00,65.26,65.36,65.26,65.34,22348.0,63.3931,63.4902,63.3931,63.4708,22348.0
2024-07-17 13:55:00,65.34,65.39,65.29,65.38,10283.0,63.4708,63.5194,63.4222,63.5097,10283.0
2024-07-17 14:00:00,65.4,65.44,65.38,65.38,12806.0,63.5291,63.5679,63.5097,63.5097,12806.0
2024-07-17 14:05:00,65.36,65.44,65.34,65.43,28583.0,63.4902,63.5679,63.4708,63.5582,28583.0
2024-07-17 14:10:00,65.42,65.42,65.34,65.37,13968.0,63.5485,63.5485,63.4708,63.4999,13968.0
2024-07-17 14:15:00,65.36,65.4,65.32,65.4,31513.0,63.4902,63.5291,63.4514,63.5291,31513.0
2024-07-17 14:20:00,65.4,65.47,65.39,65.44,12878.0,63.5291,63.5971,63.5194,63.5679,12878.0
2024-07-17 14:25:00,65.43,65.47,65.38,65.45,12064.0,63.5582,63.5971,63.5097,63.5777,12064.0
2024-07-17 14:30:00,65.44,65.51,65.43,65.46,17312.0,63.5679,63.6359,63.5582,63.5874,17312.0
2024-07-17 14:35:00,65.47,65.51,65.39,65.43,31493.0,63.5971,63.6359,63.5194,63.5582,31493.0
2024-07-17 14:40:00,65.44,65.51,65.43,65.51,12544.0,63.5679,63.6359,63.5582,63.6359,12544.0
2024-07-17 14:45:00,65.5,65.57,65.49,65.56,18804.0,63.6262,63.6942,63.6165,63.6845,18804.0
2024-07-17 14:50:00,65.57,65.61,65.54,65.6,39218.0,63.6942,63.7331,63.6651,63.7234,39218.0
2024-07-17 14:55:00,65.6,65.66,65.49,65.5,154877.0,63.7234,63.7816,63.6165,63.6262,154877.0
2024-07-17 15:00:00,65.49,65.55,65.41,65.45,16084.0,63.6165,63.6748,63.5388,63.5777,16084.0
2024-07-17 15:05:00,65.44,65.47,65.39,65.44,17350.0,63.5679,63.5971,63.5194,63.5679,17350.0
2024-07-17 15:10:00,65.43,65.44,65.37,65.42,23582.0,63.5582,63.5679,63.4999,63.5485,23582.0
2024-07-17 15:15:00,65.42,65.44,65.39,65.42,25099.0,63.5485,63.5679,63.5194,63.5485,25099.0
2024-07-17 15:20:00,65.42,65.42,65.36,65.38,22656.0,63.5485,63.5485,63.4902,63.5097,22656.0
2024-07-17 15:25:00,65.38,65.45,65.37,65.4,24748.0,63.5097,63.5777,63.4999,63.5291,24748.0
2024-07-17 15:30:00,65.4,65.43,65.35,65.35,42222.0,63.5291,63.5582,63.4805,63.4805,42222.0
2024-07-17 15:35:00,65.34,65.4,65.29,65.3,45316.0,63.4708,63.5291,63.4222,63.4319,45316.0
2024-07-17 15:40:00,65.3,65.37,65.26,65.31,84867.0,63.4319,63.4999,63.3931,63.4417,84867.0
2024-07-17 15:45:00,65.3,65.31,65.15,65.17,76650.0,63.4319,63.4417,63.2862,63.3057,76650.0
2024-07-17 15:50:00,65.17,65.31,65.17,65.31,66734.0,63.3057,63.4417,63.3057,63.4417,66734.0
2024-07-17 15:55:00,65.31,65.38,65.23,65.34,231726.0,63.4417,63.5097,63.3639,63.4708,231726.0
2024-07-18 09:30:00,64.69,65.04,64.65,64.9,68244.0,62.8394,63.1794,62.8005,63.0434,68244.0
2024-07-18 09:35:00,64.86,65.09,64.8,65.02,18458.0,63.0045,63.228,62.9462,63.16,18458.0
2024-07-18 09:40:00,64.99,65.5,64.94,65.5,44597.0,63.1308,63.6262,63.0822,63.6262,44597.0
2024-07-18 09:45:00,65.5,65.58,65.28,65.34,23933.0,63.6262,63.7039,63.4125,63.4708,23933.0
2024-07-18 09:50:00,65.34,65.63,65.34,65.63,16425.0,63.4708,63.7525,63.4708,63.7525,16425.0
2024-07-18 09:55:00,65.61,65.66,65.46,65.62,28297.0,63.7331,63.7816,63.5874,63.7428,28297.0
2024-07-18 10:00:00,65.62,65.75,65.54,65.64,22689.0,63.7428,63.8691,63.6651,63.7622,22689.0
2024-07-18 10:05:00,65.66,65.74,65.56,65.56,24196.0,63.7816,63.8594,63.6845,63.6845,24196.0
2024-07-18 10:10:00,65.56,65.61,65.49,65.5,37299.0,63.6845,63.7331,63.6165,63.6262,37299.0
2024-07-18 10:15:00,65.51,65.68,65.48,65.68,15199.0,63.6359,63.8011,63.6068,63.8011,15199.0
2024-07-18 10:20:00,65.69,65.75,65.62,65.75,18167.0,63.8108,63.8691,63.7428,63.8691,18167.0
2024-07-18 10:25:00,65.75,65.8,65.71,65.78,8958.0,63.8691,63.9176,63.8302,63.8982,8958.0
2024-07-18 10:30:00,65.81,66.01,65.81,65.88,22771.0,63.9274,64.1216,63.9274,63.9954,22771.0
2024-07-18 10:35:00,65.87,65.9,65.82,65.9,10560.0,63.9856,64.0148,63.9371,64.0148,10560.0
2024-07-18 10:40:00,65.9,66.14,65.89,66.11,21336.0,64.0148,64.2479,64.0051,64.2188,21336.0
2024-07-18 10:45:00,66.12,66.21,66.08,66.21,21362.0,64.2285,64.3159,64.1896,64.3159,21362.0
2024-07-18 10:50:00,66.21,66.22,66.05,66.06,29190.0,64.3159,64.3256,64.1605,64.1702,29190.0
2024-07-18 10:55:00,66.07,66.1,65.95,66.04,14788.0,64.1799,64.2091,64.0634,64.1508,14788.0
2024-07-18 11:00:00,66.05,66.23,66.03,66.22,10258.0,64.1605,64.3353,64.1411,64.3256,10258.0
2024-07-18 11:05:00,66.23,66.4,66.21,66.4,17454.0,64.3353,64.5005,64.3159,64.5005,17454.0
2024-07-18 11:10:00,66.38,66.47,66.34,66.46,37550.0,64.481,64.5685,64.4422,64.5588,37550.0
2024-07-18 11:15:00,66.46,66.62,66.42,66.61,22213.0,64.5588,64.7142,64.5199,64.7045,22213.0
2024-07-18 11:20:00,66.62,66.8,66.62,66.74,16198.0,64.7142,64.889,64.7142,64.8308,16198.0
2024-07-18 11:25:00,66.73,66.77,66.69,66.72,24662.0,64.821,64.8599,64.7822,64.8113,24662.0
2024-07-18 11:30:00,66.72,66.81,66.68,66.79,41366.0,64.8113,64.8987,64.7725,64.8793,41366.0
2024-07-18 11:35:00,66.79,66.79,66.64,66.64,17453.0,64.8793,64.8793,64.7336,64.7336,17453.0
2024-07-18 11:40:00,66.63,66.71,66.6,66.66,13627.0,64.7239,64.8016,64.6948,64.753,13627.0
2024-07-18 11:45:00,66.65,66.7,66.59,66.61,46158.0,64.7433,64.7919,64.685,64.7045,46158.0
2024-07-18 11:50:00,66.61,66.65,66.56,66.62,13928.0,64.7045,64.7433,64.6559,64.7142,13928.0
2024-07-18 11:55:00,66.61,66.61,66.51,66.58,14000.0,64.7045,64.7045,64.6073,64.6753,14000.0
2024-07-18 12:00:00,66.56,66.65,66.5,66.62,18333.0,64.6559,64.7433,64.5976,64.7142,18333.0
2024-07-18 12:05:00,66.6,66.6,66.48,66.48,5702.0,64.6948,64.6948,64.5782,64.5782,5702.0
2024-07-18 12:10:00,66.48,66.51,66.45,66.46,7944.0,64.5782,64.6073,64.549,64.5588,7944.0
2024-07-18 12:15:00,66.44,66.54,66.42,66.53,12906.0,64.5393,64.6365,64.5199,64.6268,12906.0
2024-07-18 12:20:00,66.52,66.56,66.5,66.54,5903.0,64.617,64.6559,64.5976,64.6365,5903.0
2024-07-18 12:25:00,66.54,66.54,66.47,66.48,8087.0,64.6365,64.6365,64.5685,64.5782,8087.0
2024-07-18 12:30:00,66.49,66.56,66.49,66.53,10417.0,64.5879,64.6559,64.5879,64.6268,10417.0
2024-07-18 12:35:00,66.53,66.54,66.49,66.53,9296.0,64.6268,64.6365,64.5879,64.6268,9296.0
2024-07-18 12:40:00,66.53,66.53,66.42,66.44,8628.0,64.6268,64.6268,64.5199,64.5393,8628.0
2024-07-18 12:45:00,66.43,66.53,66.38,66.53,16167.0,64.5296,64.6268,64.481,64.6268,16167.0
2024-07-18 12:50:00,66.52,66.53,66.48,66.53,10163.0,64.617,64.6268,64.5782,64.6268,10163.0
2024-07-18 12:55:00,66.51,66.55,66.42,66.42,13390.0,64.6073,64.6462,64.5199,64.5199,13390.0
2024-07-18 13:00:00,66.42,66.47,66.37,66.45,10610.0,64.5199,64.5685,64.4713,64.549,10610.0
2024-07-18 13:05:00,66.46,66.47,66.4,66.41,9749.0,64.5588,64.5685,64.5005,64.5102,9749.0
2024-07-18 13:10:00,66.42,66.43,66.33,66.33,13672.0,64.5199,64.5296,64.4325,64.4325,13672.0
2024-07-18 13:15:00,66.34,66.42,66.32,66.39,19519.0,64.4422,64.5199,64.4228,64.4908,19519.0
2024-07-18 13:20:00,66.4,66.4,66.29,66.32,14659.0,64.5005,64.5005,64.3936,64.4228,14659.0
2024-07-18 13:25:00,66.33,66.41,66.31,66.4,12470.0,64.4325,64.5102,64.4131,64.5005,12470.0
2024-07-18 13:30:00,66.42,66.42,66.39,66.41,16750.0,64.5199,64.5199,64.4908,64.5102,16750.0
2024-07-18 13:35:00,66.41,66.42,66.24,66.25,21172.0,64.5102,64.5199,64.3451,64.3548,21172.0
2024-07-18 13:40:00,66.25,66.27,66.21,66.23,14073.0,64.3548,64.3742,64.3159,64.3353,14073.0
2024-07-18 13:45:00,66.22,66.23,66.17,66.18,19438.0,64.3256,64.3353,64.2771,64.2868,19438.0
2024-07-18 13:50:00,66.19,66.19,66.11,66.12,16142.0,64.2965,64.2965,64.2188,64.2285,16142.0
2024-07-18 13:55:00,66.1,66.14,66.07,66.12,15076.0,64.2091,64.2479,64.1799,64.2285,15076.0
2024-07-18 14:00:00,66.11,66.12,66.05,66.05,10108.0,64.2188,64.2285,64.1605,64.1605,10108.0
2024-07-18 14:05:00,66.05,66.05,65.86,65.88,36862.0,64.1605,64.1605,63.9759,63.9954,36862.0
2024-07-18 14:10:00,65.88,65.93,65.86,65.92,15816.0,63.9954,64.0439,63.9759,64.0342,15816.0
2024-07-18 14:15:00,65.91,65.91,65.7,65.73,19044.0,64.0245,64.0245,63.8205,63.8496,19044.0
2024-07-18 14:20:00,65.73,65.74,65.64,65.72,34672.0,63.8496,63.8594,63.7622,63.8399,34672.0
2024-07-18 14:25:00,65.72,65.79,65.68,65.76,14647.0,63.8399,63.9079,63.8011,63.8788,14647.0
2024-07-18 14:30:00,65.76,65.88,65.75,65.82,15750.0,63.8788,63.9954,63.8691,63.9371,15750.0
2024-07-18 14:35:00,65.82,65.89,65.78,65.89,12188.0,63.9371,64.0051,63.8982,64.0051,12188.0
2024-07-18 14:40:00,65.89,65.89,65.78,65.79,16329.0,64.0051,64.0051,63.8982,63.9079,16329.0
2024-07-18 14:45:00,65.79,65.84,65.78,65.81,10894.0,63.9079,63.9565,63.8982,63.9274,10894.0
2024-07-18 14:50:00,65.8,65.8,65.72,65.73,10001.0,63.9176,63.9176,63.8399,63.8496,10001.0
2024-07-18 14:55:00,65.73,65.78,65.72,65.76,20615.0,63.8496,63.8982,63.8399,63.8788,20615.0
2024-07-18 15:00:00,65.76,65.76,65.72,65.76,10652.0,63.8788,63.8788,63.8399,63.8788,10652.0
2024-07-18 15:05:00,65.76,65.77,65.66,65.66,25394.0,63.8788,63.8885,63.7816,63.7816,25394.0
2024-07-18 15:10:00,65.67,65.75,65.64,65.68,34153.0,63.7914,63.8691,63.7622,63.8011,34153.0
2024-07-18 15:15:00,65.69,65.75,65.63,65.71,17494.0,63.8108,63.8691,63.7525,63.8302,17494.0
2024-07-18 15:20:00,65.72,65.73,65.59,65.6,17286.0,63.8399,63.8496,63.7136,63.7234,17286.0
2024-07-18 15:25:00,65.59,65.72,65.59,65.67,16407.0,63.7136,63.8399,63.7136,63.7914,16407.0
2024-07-18 15:30:00,65.66,65.71,65.61,65.69,21332.0,63.7816,63.8302,63.7331,63.8108,21332.0
2024-07-18 15:35:00,65.71,65.73,65.66,65.67,22969.0,63.8302,63.8496,63.7816,63.7914,22969.0
2024-07-18 15:40:00,65.66,65.71,65.62,65.63,23414.0,63.7816,63.8302,63.7428,63.7525,23414.0
2024-07-18 15:45:00,65.62,65.62,65.55,65.58,27536.0,63.7428,63.7428,63.6748,63.7039,27536.0
2024-07-18 15:50:00,65.58,65.73,65.5,65.5,68323.0,63.7039,63.8496,63.6262,63.6262,68323.0
2024-07-18 15:55:00,65.5,65.57,65.42,65.52,252427.0,63.6262,63.6942,63.5485,63.6457,252427.0
2024-07-19 09:30:00,65.57,65.72,65.31,65.33,143796.0,63.6942,63.8399,63.4417,63.4611,143796.0
2024-07-19 09:35:00,65.29,65.53,65.16,65.3,11308.0,63.4222,63.6554,63.296,63.4319,11308.0
2024-07-19 09:40:00,65.28,65.3,65.09,65.19,14296.0,63.4125,63.4319,63.228,63.3251,14296.0
2024-07-19 09:45:00,65.19,65.23,65.01,65.02,11062.0,63.3251,63.3639,63.1502,63.16,11062.0
2024-07-19 09:50:00,65.0,65.0,64.76,64.82,13706.0,63.1405,63.1405,62.9074,62.9657,13706.0
2024-07-19 09:55:00,64.82,64.9,64.73,64.88,10576.0,62.9657,63.0434,62.8783,63.024,10576.0
2024-07-19 10:00:00,64.88,65.09,64.88,64.97,14377.0,63.024,63.228,63.024,63.1114,14377.0
2024-07-19 10:05:00,64.93,64.93,64.73,64.8,14458.0,63.0725,63.0725,62.8783,62.9462,14458.0
2024-07-19 10:10:00,64.83,64.92,64.78,64.82,16869.0,62.9754,63.0628,62.9268,62.9657,16869.0
2024-07-19 10:15:00,64.78,64.9,64.76,64.9,8518.0,62.9268,63.0434,62.9074,63.0434,8518.0
2024-07-19 10:20:00,64.89,64.89,64.71,64.73,13876.0,63.0337,63.0337,62.8588,62.8783,13876.0
2024-07-19 10:25:00,64.74,64.75,64.62,64.66,14212.0,62.888,62.8977,62.7714,62.8103,14212.0
2024-07-19 10:30:00,64.65,64.85,64.63,64.75,14799.0,62.8005,62.9948,62.7811,62.8977,14799.0
2024-07-19 10:35:00,64.76,64.79,64.64,64.64,14180.0,62.9074,62.9365,62.7908,62.7908,14180.0
2024-07-19 10:40:00,64.64,64.69,64.61,64.64,18189.0,62.7908,62.8394,62.7617,62.7908,18189.0
2024-07-19 10:45:00,64.64,64.72,64.6,64.62,14180.0,62.7908,62.8685,62.752,62.7714,14180.0
2024-07-19 10:50:00,64.63,64.64,64.53,64.55,14424.0,62.7811,62.7908,62.684,62.7034,14424.0
2024-07-19 10:55:00,64.55,64.58,64.46,64.48,14772.0,62.7034,62.7325,62.616,62.6354,14772.0
2024-07-19 11:00:00,64.48,64.5,64.37,64.39,11214.0,62.6354,62.6548,62.5286,62.548,11214.0
2024-07-19 11:05:00,64.39,64.55,64.36,64.54,15848.0,62.548,62.7034,62.5188,62.6937,15848.0
2024-07-19 11:10:00,64.53,64.59,64.45,64.45,10426.0,62.684,62.7423,62.6063,62.6063,10426.0
2024-07-19 11:15:00,64.46,64.48,64.36,64.44,12911.0,62.616,62.6354,62.5188,62.5965,12911.0
2024-07-19 11:20:00,64.46,64.48,64.43,64.47,9220.0,62.616,62.6354,62.5868,62.6257,9220.0
2024-07-19 11:25:00,64.46,64.49,64.44,64.48,8952.0,62.616,62.6451,62.5965,62.6354,8952.0
2024-07-19 11:30:00,64.45,64.48,64.4,64.41,9352.0,62.6063,62.6354,62.5577,62.5674,9352.0
2024-07-19 11:35:00,64.41,64.56,64.39,64.51,10879.0,62.5674,62.7131,62.548,62.6645,10879.0
2024-07-19 11:40:00,64.51,64.51,64.39,64.39,7931.0,62.6645,62.6645,62.548,62.548,7931.0
2024-07-19 11:45:00,64.39,64.39,64.3,64.36,16491.0,62.548,62.548,62.4606,62.5188,16491.0
2024-07-19 11:50:00,64.35,64.36,64.25,64.26,7791.0,62.5091,62.5188,62.412,62.4217,7791.0
2024-07-19 11:55:00,64.25,64.3,64.23,64.3,9119.0,62.412,62.4606,62.3926,62.4606,9119.0
2024-07-19 12:00:00,64.32,64.38,64.28,64.37,8127.0,62.48,62.5383,62.4411,62.5286,8127.0
2024-07-19 12:05:00,64.38,64.44,64.36,64.39,8104.0,62.5383,62.5965,62.5188,62.548,8104.0
2024-07-19 12:10:00,64.41,64.41,64.24,64.28,10634.0,62.5674,62.5674,62.4023,62.4411,10634.0
2024-07-19 12:15:00,64.3,64.45,64.3,64.39,12066.0,62.4606,62.6063,62.4606,62.548,12066.0
2024-07-19 12:20:00,64.38,64.38,64.27,64.27,8045.0,62.5383,62.5383,62.4314,62.4314,8045.0
2024-07-19 12:25:00,64.28,64.29,64.23,64.24,7271.0,62.4411,62.4508,62.3926,62.4023,7271.0
2024-07-19 12:30:00,64.23,64.28,64.21,64.25,9703.0,62.3926,62.4411,62.3731,62.412,9703.0
2024-07-19 12:35:00,64.27,64.33,64.27,64.33,12491.0,62.4314,62.4897,62.4314,62.4897,12491.0
2024-07-19 12:40:00,64.31,64.36,64.27,64.27,7113.0,62.4703,62.5188,62.4314,62.4314,7113.0
2024-07-19 12:45:00,64.28,64.35,64.28,64.35,12175.0,62.4411,62.5091,62.4411,62.5091,12175.0
2024-07-19 12:50:00,64.33,64.35,64.27,64.27,7638.0,62.4897,62.5091,62.4314,62.4314,7638.0
2024-07-19 12:55:00,64.26,64.28,64.22,64.22,5646.0,62.4217,62.4411,62.3828,62.3828,5646.0
2024-07-19 13:00:00,64.23,64.26,64.18,64.18,9682.0,62.3926,62.4217,62.344,62.344,9682.0
2024-07-19 13:05:00,64.19,64.29,64.16,64.29,18200.0,62.3537,62.4508,62.3246,62.4508,18200.0
2024-07-19 13:10:00,64.28,64.32,64.28,64.28,5322.0,62.4411,62.48,62.4411,62.4411,5322.0
2024-07-19 13:15:00,64.29,64.37,64.29,64.34,10205.0,62.4508,62.5286,62.4508,62.4994,10205.0
2024-07-19 13:20:00,64.35,64.36,64.27,64.28,4793.0,62.5091,62.5188,62.4314,62.4411,4793.0
2024-07-19 13:25:00,64.29,64.37,64.29,64.32,4652.0,62.4508,62.5286,62.4508,62.48,4652.0
2024-07-19 13:30:00,64.31,64.31,64.28,64.31,7734.0,62.4703,62.4703,62.4411,62.4703,7734.0
2024-07-19 13:35:00,64.31,64.43,64.31,64.38,12111.0,62.4703,62.5868,62.4703,62.5383,12111.0
2024-07-19 13:40:00,64.38,64.4,64.34,64.35,8386.0,62.5383,62.5577,62.4994,62.5091,8386.0
2024-07-19 13:45:00,64.35,64.38,64.33,64.34,13112.0,62.5091,62.5383,62.4897,62.4994,13112.0
2024-07-19 13:50:00,64.34,64.38,64.32,64.38,12127.0,62.4994,62.5383,62.48,62.5383,12127.0
2024-07-19 13:55:00,64.39,64.44,64.38,64.39,17120.0,62.548,62.5965,62.5383,62.548,17120.0
2024-07-19 14:00:00,64.38,64.4,64.37,64.39,5526.0,62.5383,62.5577,62.5286,62.548,5526.0
2024-07-19 14:05:00,64.4,64.44,64.35,64.35,10236.0,62.5577,62.5965,62.5091,62.5091,10236.0
2024-07-19 14:10:00,64.34,64.4,64.33,64.39,8329.0,62.4994,62.5577,62.4897,62.548,8329.0
2024-07-19 14:15:00,64.38,64.44,64.37,64.44,7720.0,62.5383,62.5965,62.5286,62.5965,7720.0
2024-07-19 14:20:00,64.44,64.46,64.4,64.4,11510.0,62.5965,62.616,62.5577,62.5577,11510.0
2024-07-19 14:25:00,64.39,64.39,64.31,64.32,7134.0,62.548,62.548,62.4703,62.48,7134.0
2024-07-19 14:30:00,64.31,64.33,64.29,64.32,7252.0,62.4703,62.4897,62.4508,62.48,7252.0
2024-07-19 14:35:00,64.32,64.39,64.3,64.37,12686.0,62.48,62.548,62.4606,62.5286,12686.0
2024-07-19 14:40:00,64.38,64.42,64.33,64.34,10157.0,62.5383,62.5771,62.4897,62.4994,10157.0
2024-07-19 14:45:00,64.33,64.34,64.27,64.3,10529.0,62.4897,62.4994,62.4314,62.4606,10529.0
2024-07-19 14:50:00,64.31,64.33,64.29,64.29,13166.0,62.4703,62.4897,62.4508,62.4508,13166.0
2024-07-19 14:55:00,64.3,64.3,64.26,64.27,15112.0,62.4606,62.4606,62.4217,62.4314,15112.0
2024-07-19 15:00:00,64.26,64.36,64.26,64.34,13519.0,62.4217,62.5188,62.4217,62.4994,13519.0
2024-07-19 15:05:00,64.34,64.4,64.32,64.4,13574.0,62.4994,62.5577,62.48,62.5577,13574.0
2024-07-19 15:10:00,64.39,64.4,64.36,64.36,9226.0,62.548,62.5577,62.5188,62.5188,9226.0
2024-07-19 15:15:00,64.36,64.39,64.36,64.37,11772.0,62.5188,62.548,62.5188,62.5286,11772.0
2024-07-19 15:20:00,64.38,64.4,64.36,64.36,17790.0,62.5383,62.5577,62.5188,62.5188,17790.0
2024-07-19 15:25:00,64.36,64.36,64.28,64.28,15685.0,62.5188,62.5188,62.4411,62.4411,15685.0
2024-07-19 15:30:00,64.28,64.35,64.27,64.3,28755.0,62.4411,62.5091,62.4314,62.4606,28755.0
2024-07-19 15:35:00,64.3,64.35,64.28,64.34,24234.0,62.4606,62.5091,62.4411,62.4994,24234.0
2024-07-19 15:40:00,64.34,64.35,64.26,64.34,27539.0,62.4994,62.5091,62.4217,62.4994,27539.0
2024-07-19 15:45:00,64.33,64.36,64.3,64.35,28634.0,62.4897,62.5188,62.4606,62.5091,28634.0
2024-07-19 15:50:00,64.35,64.48,64.3,64.3,54977.0,62.5091,62.6354,62.4606,62.4606,54977.0
2024-07-19 15:55:00,64.3,64.38,64.28,64.38,134069.0,62.4606,62.5383,62.4411,62.5383,134069.0
2024-07-22 09:30:00,64.49,64.73,64.35,64.66,58485.0,62.6451,62.8783,62.5091,62.8103,58485.0
2024-07-22 09:35:00,64.63,64.87,64.54,64.84,27773.0,62.7811,63.0142,62.6937,62.9851,27773.0
2024-07-22 09:40:00,64.85,64.86,64.49,64.63,35377.0,62.9948,63.0045,62.6451,62.7811,35377.0
2024-07-22 09:45:00,64.61,64.61,64.45,64.57,30657.0,62.7617,62.7617,62.6063,62.7228,30657.0
2024-07-22 09:50:00,64.56,64.65,64.36,64.37,20738.0,62.7131,62.8005,62.5188,62.5286,20738.0
2024-07-22 09:55:00,64.35,64.37,64.27,64.29,15569.0,62.5091,62.5286,62.4314,62.4508,15569.0
2024-07-22 10:00:00,64.28,64.4,64.22,64.36,21649.0,62.4411,62.5577,62.3828,62.5188,21649.0
2024-07-22 10:05:00,64.36,64.52,64.3,64.5,13463.0,62.5188,62.6743,62.4606,62.6548,13463.0
2024-07-22 10:10:00,64.51,64.51,64.38,64.39,14038.0,62.6645,62.6645,62.5383,62.548,14038.0
2024-07-22 10:15:00,64.37,64.52,64.34,64.48,21516.0,62.5286,62.6743,62.4994,62.6354,21516.0
2024-07-22 10:20:00,64.46,64.6,64.39,64.59,34261.0,62.616,62.752,62.548,62.7423,34261.0
2024-07-22 10:25:00,64.59,64.61,64.45,64.5,22453.0,62.7423,62.7617,62.6063,62.6548,22453.0
2024-07-22 10:30:00,64.49,64.6,64.43,64.56,17026.0,62.6451,62.752,62.5868,62.7131,17026.0
2024-07-22 10:35:00,64.56,64.63,64.51,64.59,14317.0,62.7131,62.7811,62.6645,62.7423,14317.0
2024-07-22 10:40:00,64.59,64.72,64.53,64.69,17987.0,62.7423,62.8685,62.684,62.8394,17987.0
2024-07-22 10:45:00,64.7,64.73,64.65,64.68,14629.0,62.8491,62.8783,62.8005,62.8297,14629.0
2024-07-22 10:50:00,64.69,64.69,64.62,64.68,26967.0,62.8394,62.8394,62.7714,62.8297,26967.0
2024-07-22 10:55:00,64.69,64.85,64.67,64.85,12640.0,62.8394,62.9948,62.82,62.9948,12640.0
2024-07-22 11:00:00,64.85,64.91,64.79,64.89,13846.0,62.9948,63.0531,62.9365,63.0337,13846.0
2024-07-22 11:05:00,64.89,64.92,64.83,64.92,16494.0,63.0337,63.0628,62.9754,63.0628,16494.0
2024-07-22 11:10:00,64.93,64.97,64.85,64.96,12830.0,63.0725,63.1114,62.9948,63.1017,12830.0
2024-07-22 11:15:00,64.96,65.02,64.91,65.02,15547.0,63.1017,63.16,63.0531,63.16,15547.0
2024-07-22 11:20:00,65.01,65.04,64.95,65.03,12789.0,63.1502,63.1794,63.092,63.1697,12789.0
2024-07-22 11:25:00,65.03,65.12,65.0,65.11,13937.0,63.1697,63.2571,63.1405,63.2474,13937.0
2024-07-22 11:30:00,65.12,65.18,65.08,65.1,17092.0,63.2571,63.3154,63.2182,63.2377,17092.0
2024-07-22 11:35:00,65.09,65.13,64.88,64.88,22792.0,63.228,63.2668,63.024,63.024,22792.0
2024-07-22 11:40:00,64.87,64.88,64.8,64.83,15560.0,63.0142,63.024,62.9462,62.9754,15560.0
2024-07-22 11:45:00,64.84,64.92,64.81,64.82,11731.0,62.9851,63.0628,62.956,62.9657,11731.0
2024-07-22 11:50:00,64.81,64.88,64.79,64.83,8863.0,62.956,63.024,62.9365,62.9754,8863.0
2024-07-22 11:55:00,64.84,64.89,64.8,64.89,17774.0,62.9851,63.0337,62.9462,63.0337,17774.0
2024-07-22 12:00:00,64.87,64.88,64.8,64.83,11992.0,63.0142,63.024,62.9462,62.9754,11992.0
2024-07-22 12:05:00,64.83,64.84,64.77,64.81,8382.0,62.9754,62.9851,62.9171,62.956,8382.0
2024-07-22 12:10:00,64.81,64.81,64.67,64.7,23207.0,62.956,62.956,62.82,62.8491,23207.0
2024-07-22 12:15:00,64.7,64.77,64.7,64.7,11000.0,62.8491,62.9171,62.8491,62.8491,11000.0
2024-07-22 12:20:00,64.7,64.73,64.63,64.66,9473.0,62.8491,62.8783,62.7811,62.8103,9473.0
2024-07-22 12:25:00,64.67,64.7,64.67,64.67,7798.0,62.82,62.8491,62.82,62.82,7798.0
2024-07-22 12:30:00,64.67,64.71,64.63,64.64,8838.0,62.82,62.8588,62.7811,62.7908,8838.0
2024-07-22 12:35:00,64.65,64.71,64.64,64.68,5545.0,62.8005,62.8588,62.7908,62.8297,5545.0
2024-07-22 12:40:00,64.67,64.67,64.63,64.64,7708.0,62.82,62.82,62.7811,62.7908,7708.0
2024-07-22 12:45:00,64.66,64.66,64.6,64.63,4940.0,62.8103,62.8103,62.752,62.7811,4940.0
2024-07-22 12:50:00,64.62,64.7,64.6,64.7,13445.0,62.7714,62.8491,62.752,62.8491,13445.0
2024-07-22 12:55:00,64.7,64.81,64.7,64.81,7589.0,62.8491,62.956,62.8491,62.956,7589.0
2024-07-22 13:00:00,64.8,64.87,64.8,64.86,12313.0,62.9462,63.0142,62.9462,63.0045,12313.0
2024-07-22 13:05:00,64.87,64.9,64.8,64.84,9109.0,63.0142,63.0434,62.9462,62.9851,9109.0
2024-07-22 13:10:00,64.85,64.89,64.81,64.86,8932.0,62.9948,63.0337,62.956,63.0045,8932.0
2024-07-22 13:15:00,64.86,64.92,64.8,64.92,9228.0,63.0045,63.0628,62.9462,63.0628,9228.0
2024-07-22 13:20:00,64.92,64.97,64.88,64.9,12772.0,63.0628,63.1114,63.024,63.0434,12772.0
2024-07-22 13:25:00,64.9,64.95,64.89,64.92,13060.0,63.0434,63.092,63.0337,63.0628,13060.0
2024-07-22 13:30:00,64.93,64.94,64.87,64.9,13936.0,63.0725,63.0822,63.0142,63.0434,13936.0
2024-07-22 13:35:00,64.91,64.91,64.8,64.82,15257.0,63.0531,63.0531,62.9462,62.9657,15257.0
2024-07-22 13:40:00,64.82,64.85,64.76,64.78,12459.0,62.9657,62.9948,62.9074,62.9268,12459.0
2024-07-22 13:45:00,64.78,64.81,64.73,64.75,13975.0,62.9268,62.956,62.8783,62.8977,13975.0
2024-07-22 13:50:00,64.75,64.75,64.61,64.63,22578.0,62.8977,62.8977,62.7617,62.7811,22578.0
2024-07-22 13:55:00,64.64,64.65,64.59,64.64,12265.0,62.7908,62.8005,62.7423,62.7908,12265.0
2024-07-22 14:00:00,64.64,64.64,64.57,64.58,9552.0,62.7908,62.7908,62.7228,62.7325,9552.0
2024-07-22 14:05:00,64.58,64.64,64.58,64.63,10077.0,62.7325,62.7908,62.7325,62.7811,10077.0
2024-07-22 14:10:00,64.63,64.64,64.6,64.62,13302.0,62.7811,62.7908,62.752,62.7714,13302.0
2024-07-22 14:15:00,64.62,64.63,64.55,64.56,12953.0,62.7714,62.7811,62.7034,62.7131,12953.0
2024-07-22 14:20:00,64.56,64.6,64.56,64.59,19836.0,62.7131,62.752,62.7131,62.7423,19836.0
2024-07-22 14:25:00,64.6,64.61,64.58,64.59,16760.0,62.752,62.7617,62.7325,62.7423,16760.0
2024-07-22 14:30:00,64.6,64.63,64.58,64.63,16573.0,62.752,62.7811,62.7325,62.7811,16573.0
2024-07-22 14:35:00,64.63,64.69,64.61,64.61,9478.0,62.7811,62.8394,62.7617,62.7617,9478.0
2024-07-22 14:40:00,64.61,64.66,64.61,64.64,11987.0,62.7617,62.8103,62.7617,62.7908,11987.0
2024-07-22 14:45:00,64.64,64.67,64.55,64.55,15686.0,62.7908,62.82,62.7034,62.7034,15686.0
2024-07-22 14:50:00,64.57,64.58,64.5,64.52,41820.0,62.7228,62.7325,62.6548,62.6743,41820.0
2024-07-22 14:55:00,64.52,64.66,64.51,64.65,12980.0,62.6743,62.8103,62.6645,62.8005,12980.0
2024-07-22 15:00:00,64.64,64.67,64.56,64.67,14292.0,62.7908,62.82,62.7131,62.82,14292.0
2024-07-22 15:05:00,64.67,64.68,64.63,64.64,17471.0,62.82,62.8297,62.7811,62.7908,17471.0
2024-07-22 15:10:00,64.64,64.71,64.62,64.68,14944.0,62.7908,62.8588,62.7714,62.8297,14944.0
2024-07-22 15:15:00,64.68,64.69,64.63,64.67,24174.0,62.8297,62.8394,62.7811,62.82,24174.0
2024-07-22 15:20:00,64.64,64.65,64.57,64.59,18083.0,62.7908,62.8005,62.7228,62.7423,18083.0
2024-07-22 15:25:00,64.59,64.66,64.58,64.59,16912.0,62.7423,62.8103,62.7325,62.7423,16912.0
2024-07-22 15:30:00,64.59,64.65,64.59,64.65,19602.0,62.7423,62.8005,62.7423,62.8005,19602.0
2024-07-22 15:35:00,64.65,64.66,64.59,64.61,27821.0,62.8005,62.8103,62.7423,62.7617,27821.0
2024-07-22 15:40:00,64.61,64.61,64.49,64.55,30793.0,62.7617,62.7617,62.6451,62.7034,30793.0
2024-07-22 15:45:00,64.55,64.56,64.44,64.48,33601.0,62.7034,62.7131,62.5965,62.6354,33601.0
2024-07-22 15:50:00,64.47,64.66,64.47,64.59,55199.0,62.6257,62.8103,62.6257,62.7423,55199.0
2024-07-22 15:55:00,64.59,64.64,64.56,64.6,168149.0,62.7423,62.7908,62.7131,62.752,168149.0
2024-07-23 09:30:00,64.56,64.64,64.3,64.37,34402.0,62.7131,62.7908,62.4606,62.5286,34402.0
2024-07-23 09:35:00,64.34,64.58,64.32,64.58,8128.0,62.4994,62.7325,62.48,62.7325,8128.0
2024-07-23 09:40:00,64.56,64.56,64.4,64.4,8819.0,62.7131,62.7131,62.5577,62.5577,8819.0
2024-07-23 09:45:00,64.36,64.61,64.35,64.47,14024.0,62.5188,62.7617,62.5091,62.6257,14024.0
2024-07-23 09:50:00,64.48,64.52,64.43,64.48,9421.0,62.6354,62.6743,62.5868,62.6354,9421.0
2024-07-23 09:55:00,64.46,64.48,64.26,64.28,11698.0,62.616,62.6354,62.4217,62.4411,11698.0
2024-07-23 10:00:00,64.26,64.48,64.21,64.42,18138.0,62.4217,62.6354,62.3731,62.5771,18138.0
2024-07-23 10:05:00,64.41,64.42,64.21,64.32,26813.0,62.5674,62.5771,62.3731,62.48,26813.0
2024-07-23 10:10:00,64.32,64.33,64.22,64.23,13867.0,62.48,62.4897,62.3828,62.3926,13867.0
2024-07-23 10:15:00,64.25,64.25,64.15,64.2,7642.0,62.412,62.412,62.3148,62.3634,7642.0
2024-07-23 10:20:00,64.2,64.2,64.11,64.13,16896.0,62.3634,62.3634,62.276,62.2954,16896.0
2024-07-23 10:25:00,64.14,64.18,64.08,64.09,17638.0,62.3051,62.344,62.2468,62.2566,17638.0
2024-07-23 10:30:00,64.09,64.17,64.03,64.05,29562.0,62.2566,62.3343,62.1983,62.2177,29562.0
2024-07-23 10:35:00,64.04,64.08,63.96,64.03,27346.0,62.208,62.2468,62.1303,62.1983,27346.0
2024-07-23 10:40:00,64.03,64.08,63.88,63.91,58933.0,62.1983,62.2468,62.0526,62.0817,58933.0
2024-07-23 10:45:00,63.92,64.01,63.91,63.94,33841.0,62.0914,62.1788,62.0817,62.1109,33841.0
2024-07-23 10:50:00,63.93,63.95,63.82,63.83,26704.0,62.1011,62.1206,61.9943,62.004,26704.0
2024-07-23 10:55:00,63.82,63.89,63.81,63.84,20105.0,61.9943,62.0623,61.9846,62.0137,20105.0
2024-07-23 11:00:00,63.83,63.83,63.67,63.67,24403.0,62.004,62.004,61.8486,61.8486,24403.0
2024-07-23 11:05:00,63.67,63.68,63.58,63.68,22403.0,61.8486,61.8583,61.7611,61.8583,22403.0
2024-07-23 11:10:00,63.67,63.67,63.56,63.6,21764.0,61.8486,61.8486,61.7417,61.7806,21764.0
2024-07-23 11:15:00,63.6,63.67,63.56,63.66,24351.0,61.7806,61.8486,61.7417,61.8389,24351.0
2024-07-23 11:20:00,63.66,63.76,63.64,63.76,21103.0,61.8389,61.936,61.8194,61.936,21103.0
2024-07-23 11:25:00,63.76,63.91,63.74,63.9,13540.0,61.936,62.0817,61.9166,62.072,13540.0
2024-07-23 11:30:00,63.9,63.95,63.89,63.93,19254.0,62.072,62.1206,62.0623,62.1011,19254.0
2024-07-23 11:35:00,63.93,64.03,63.89,64.03,15258.0,62.1011,62.1983,62.0623,62.1983,15258.0
2024-07-23 11:40:00,64.03,64.1,64.01,64.1,9956.0,62.1983,62.2663,62.1788,62.2663,9956.0
2024-07-23 11:45:00,64.09,64.11,63.99,63.99,17258.0,62.2566,62.276,62.1594,62.1594,17258.0
2024-07-23 11:50:00,63.99,64.03,63.96,64.0,12653.0,62.1594,62.1983,62.1303,62.1691,12653.0
2024-07-23 11:55:00,64.01,64.04,64.0,64.02,14540.0,62.1788,62.208,62.1691,62.1886,14540.0
2024-07-23 12:00:00,64.01,64.07,63.98,63.99,13380.0,62.1788,62.2371,62.1497,62.1594,13380.0
2024-07-23 12:05:00,64.0,64.01,63.99,63.99,10291.0,62.1691,62.1788,62.1594,62.1594,10291.0
2024-07-23 12:10:00,63.98,64.0,63.9,63.92,16158.0,62.1497,62.1691,62.072,62.0914,16158.0
2024-07-23 12:15:00,63.92,63.95,63.91,63.94,12962.0,62.0914,62.1206,62.0817,62.1109,12962.0
2024-07-23 12:20:00,63.94,63.94,63.84,63.86,14258.0,62.1109,62.1109,62.0137,62.0331,14258.0
2024-07-23 12:25:00,63.86,63.92,63.84,63.86,14396.0,62.0331,62.0914,62.0137,62.0331,14396.0
2024-07-23 12:30:00,63.86,63.86,63.82,63.84,4843.0,62.0331,62.0331,61.9943,62.0137,4843.0
2024-07-23 12:35:00,63.84,63.92,63.83,63.9,11971.0,62.0137,62.0914,62.004,62.072,11971.0
2024-07-23 12:40:00,63.89,63.95,63.88,63.95,8373.0,62.0623,62.1206,62.0526,62.1206,8373.0
2024-07-23 12:45:00,63.96,63.97,63.9,63.9,13389.0,62.1303,62.14,62.072,62.072,13389.0
2024-07-23 12:50:00,63.9,63.91,63.84,63.84,8216.0,62.072,62.0817,62.0137,62.0137,8216.0
2024-07-23 12:55:00,63.84,63.85,63.79,63.82,32226.0,62.0137,62.0234,61.9651,61.9943,32226.0
2024-07-23 13:00:00,63.82,63.84,63.79,63.84,16154.0,61.9943,62.0137,61.9651,62.0137,16154.0
2024-07-23 13:05:00,63.83,63.85,63.81,63.83,17561.0,62.004,62.0234,61.9846,62.004,17561.0
2024-07-23 13:10:00,63.84,63.97,63.83,63.92,20275.0,62.0137,62.14,62.004,62.0914,20275.0
2024-07-23 13:15:00,63.91,63.97,63.9,63.97,9487.0,62.0817,62.14,62.072,62.14,9487.0
2024-07-23 13:20:00,63.98,64.0,63.94,63.99,17363.0,62.1497,62.1691,62.1109,62.1594,17363.0
2024-07-23 13:25:00,63.99,64.06,63.99,64.06,9599.0,62.1594,62.2274,62.1594,62.2274,9599.0
2024-07-23 13:30:00,64.05,64.1,63.91,63.96,24201.0,62.2177,62.2663,62.0817,62.1303,24201.0
2024-07-23 13:35:00,63.96,64.01,63.93,64.01,18525.0,62.1303,62.1788,62.1011,62.1788,18525.0
2024-07-23 13:40:00,64.01,64.11,64.01,64.11,9230.0,62.1788,62.276,62.1788,62.276,9230.0
2024-07-23 13:45:00,64.1,64.13,64.06,64.07,10566.0,62.2663,62.2954,62.2274,62.2371,10566.0
2024-07-23 13:50:00,64.07,64.07,64.03,64.03,10962.0,62.2371,62.2371,62.1983,62.1983,10962.0
2024-07-23 13:55:00,64.03,64.05,64.01,64.04,15042.0,62.1983,62.2177,62.1788,62.208,15042.0
2024-07-23 14:00:00,64.04,64.08,64.03,64.06,13095.0,62.208,62.2468,62.1983,62.2274,13095.0
2024-07-23 14:05:00,64.06,64.09,64.06,64.07,11464.0,62.2274,62.2566,62.2274,62.2371,11464.0
2024-07-23 14:10:00,64.08,64.1,64.06,64.08,10499.0,62.2468,62.2663,62.2274,62.2468,10499.0
2024-07-23 14:15:00,64.08,64.15,64.07,64.14,13398.0,62.2468,62.3148,62.2371,62.3051,13398.0
2024-07-23 14:20:00,64.14,64.14,64.1,64.14,10258.0,62.3051,62.3051,62.2663,62.3051,10258.0
2024-07-23 14:25:00,64.14,64.19,64.12,64.16,16581.0,62.3051,62.3537,62.2857,62.3246,16581.0
2024-07-23 14:30:00,64.16,64.16,64.15,64.16,6155.0,62.3246,62.3246,62.3148,62.3246,6155.0
2024-07-23 14:35:00,64.16,64.19,64.13,64.15,14147.0,62.3246,62.3537,62.2954,62.3148,14147.0
2024-07-23 14:40:00,64.15,64.17,64.15,64.15,12176.0,62.3148,62.3343,62.3148,62.3148,12176.0
2024-07-23 14:45:00,64.16,64.16,64.1,64.11,14278.0,62.3246,62.3246,62.2663,62.276,14278.0
2024-07-23 14:50:00,64.11,64.12,64.05,64.06,16464.0,62.276,62.2857,62.2177,62.2274,16464.0
2024-07-23 14:55:00,64.05,64.07,64.02,64.02,16643.0,62.2177,62.2371,62.1886,62.1886,16643.0
2024-07-23 15:00:00,64.02,64.03,63.98,64.03,20867.0,62.1886,62.1983,62.1497,62.1983,20867.0
2024-07-23 15:05:00,64.03,64.04,63.98,63.98,14579.0,62.1983,62.208,62.1497,62.1497,14579.0
2024-07-23 15:10:00,63.98,63.99,63.94,63.95,19322.0,62.1497,62.1594,62.1109,62.1206,19322.0
2024-07-23 15:15:00,63.94,63.96,63.92,63.93,15132.0,62.1109,62.1303,62.0914,62.1011,15132.0
2024-07-23 15:20:00,63.94,63.96,63.92,63.96,14321.0,62.1109,62.1303,62.0914,62.1303,14321.0
2024-07-23 15:25:00,63.96,63.98,63.95,63.98,17195.0,62.1303,62.1497,62.1206,62.1497,17195.0
2024-07-23 15:30:00,63.97,63.98,63.93,63.97,26879.0,62.14,62.1497,62.1011,62.14,26879.0
2024-07-23 15:35:00,63.97,63.97,63.95,63.96,21910.0,62.14,62.14,62.1206,62.1303,21910.0
2024-07-23 15:40:00,63.95,63.98,63.91,63.93,36421.0,62.1206,62.1497,62.0817,62.1011,36421.0
2024-07-23 15:45:00,63.93,64.02,63.92,64.02,32757.0,62.1011,62.1886,62.0914,62.1886,32757.0
2024-07-23 15:50:00,64.02,64.08,63.92,63.92,48952.0,62.1886,62.2468,62.0914,62.0914,48952.0
2024-07-23 15:55:00,63.93,63.99,63.88,63.99,226797.0,62.1011,62.1594,62.0526,62.1594,226797.0
2024-07-24 09:30:00,64.26,64.3,64.13,64.2,43831.0,62.4217,62.4606,62.2954,62.3634,43831.0
2024-07-24 09:35:00,64.26,64.38,64.14,64.38,14454.0,62.4217,62.5383,62.3051,62.5383,14454.0
2024-07-24 09:40:00,64.33,64.54,64.24,64.42,14890.0,62.4897,62.6937,62.4023,62.5771,14890.0
2024-07-24 09:45:00,64.39,64.48,64.2,64.2,11417.0,62.548,62.6354,62.3634,62.3634,11417.0
2024-07-24 09:50:00,64.19,64.24,64.04,64.07,9217.0,62.3537,62.4023,62.208,62.2371,9217.0
2024-07-24 09:55:00,64.07,64.17,64.0,64.16,18609.0,62.2371,62.3343,62.1691,62.3246,18609.0
2024-07-24 10:00:00,64.15,64.15,63.95,63.96,18544.0,62.3148,62.3148,62.1206,62.1303,18544.0
2024-07-24 10:05:00,63.98,64.1,63.97,64.06,10424.0,62.1497,62.2663,62.14,62.2274,10424.0
2024-07-24 10:10:00,64.06,64.08,64.02,64.04,11275.0,62.2274,62.2468,62.1886,62.208,11275.0
2024-07-24 10:15:00,64.06,64.06,63.76,63.76,29901.0,62.2274,62.2274,61.936,61.936,29901.0
2024-07-24 10:20:00,63.76,63.86,63.76,63.8,21764.0,61.936,62.0331,61.936,61.9749,21764.0
2024-07-24 10:25:00,63.78,63.87,63.76,63.87,15314.0,61.9554,62.0429,61.936,62.0429,15314.0
2024-07-24 10:30:00,63.88,63.89,63.73,63.75,27666.0,62.0526,62.0623,61.9069,61.9263,27666.0
2024-07-24 10:35:00,63.74,63.81,63.67,63.79,20318.0,61.9166,61.9846,61.8486,61.9651,20318.0
2024-07-24 10:40:00,63.79,63.95,63.79,63.94,17502.0,61.9651,62.1206,61.9651,62.1109,17502.0
2024-07-24 10:45:00,63.94,64.0,63.91,63.99,37609.0,62.1109,62.1691,62.0817,62.1594,37609.0
2024-07-24 10:50:00,64.0,64.24,63.96,64.24,49895.0,62.1691,62.4023,62.1303,62.4023,49895.0
2024-07-24 10:55:00,64.23,64.32,64.18,64.21,89354.0,62.3926,62.48,62.344,62.3731,89354.0
2024-07-24 11:00:00,64.21,64.24,64.18,64.21,11879.0,62.3731,62.4023,62.344,62.3731,11879.0
2024-07-24 11:05:00,64.2,64.34,64.17,64.3,11741.0,62.3634,62.4994,62.3343,62.4606,11741.0
2024-07-24 11:10:00,64.31,64.55,64.3,64.5,22509.0,62.4703,62.7034,62.4606,62.6548,22509.0
2024-07-24 11:15:00,64.51,64.57,64.48,64.54,18843.0,62.6645,62.7228,62.6354,62.6937,18843.0
2024-07-24 11:20:00,64.53,64.69,64.53,64.69,23047.0,62.684,62.8394,62.684,62.8394,23047.0
2024-07-24 11:25:00,64.69,64.72,64.64,64.65,16502.0,62.8394,62.8685,62.7908,62.8005,16502.0
2024-07-24 11:30:00,64.66,64.79,64.65,64.79,8784.0,62.8103,62.9365,62.8005,62.9365,8784.0
2024-07-24 11:35:00,64.79,64.9,64.78,64.88,11817.0,62.9365,63.0434,62.9268,63.024,11817.0
2024-07-24 11:40:00,64.87,64.96,64.87,64.96,11116.0,63.0142,63.1017,63.0142,63.1017,11116.0
2024-07-24 11:45:00,64.95,65.03,64.92,64.98,14957.0,63.092,63.1697,63.0628,63.1211,14957.0
2024-07-24 11:50:00,64.99,65.03,64.94,64.97,15152.0,63.1308,63.1697,63.0822,63.1114,15152.0
2024-07-24 11:55:00,64.96,65.07,64.95,65.06,23802.0,63.1017,63.2085,63.092,63.1988,23802.0
2024-07-24 12:00:00,65.07,65.23,65.07,65.17,13091.0,63.2085,63.3639,63.2085,63.3057,13091.0
2024-07-24 12:05:00,65.18,65.23,65.15,65.19,10209.0,63.3154,63.3639,63.2862,63.3251,10209.0
2024-07-24 12:10:00,65.18,65.31,65.17,65.29,19334.0,63.3154,63.4417,63.3057,63.4222,19334.0
2024-07-24 12:15:00,65.31,65.32,65.26,65.28,15739.0,63.4417,63.4514,63.3931,63.4125,15739.0
2024-07-24 12:20:00,65.27,65.4,65.25,65.38,23243.0,63.4028,63.5291,63.3834,63.5097,23243.0
2024-07-24 12:25:00,65.38,65.4,65.35,65.4,19216.0,63.5097,63.5291,63.4805,63.5291,19216.0
2024-07-24 12:30:00,65.4,65.51,65.39,65.43,22954.0,63.5291,63.6359,63.5194,63.5582,22954.0
2024-07-24 12:35:00,65.43,65.47,65.39,65.47,13156.0,63.5582,63.5971,63.5194,63.5971,13156.0
2024-07-24 12:40:00,65.47,65.49,65.41,65.44,11071.0,63.5971,63.6165,63.5388,63.5679,11071.0
2024-07-24 12:45:00,65.45,65.46,65.37,65.4,14477.0,63.5777,63.5874,63.4999,63.5291,14477.0
2024-07-24 12:50:00,65.4,65.44,65.38,65.4,10923.0,63.5291,63.5679,63.5097,63.5291,10923.0
2024-07-24 12:55:00,65.4,65.5,65.4,65.49,11039.0,63.5291,63.6262,63.5291,63.6165,11039.0
2024-07-24 13:00:00,65.49,65.51,65.46,65.46,15326.0,63.6165,63.6359,63.5874,63.5874,15326.0
2024-07-24 13:05:00,65.46,65.52,65.44,65.51,11578.0,63.5874,63.6457,63.5679,63.6359,11578.0
2024-07-24 13:10:00,65.5,65.52,65.42,65.43,12108.0,63.6262,63.6457,63.5485,63.5582,12108.0
2024-07-24 13:15:00,65.44,65.49,65.43,65.48,20170.0,63.5679,63.6165,63.5582,63.6068,20170.0
2024-07-24 13:20:00,65.49,65.55,65.47,65.55,46540.0,63.6165,63.6748,63.5971,63.6748,46540.0
2024-07-24 13:25:00,65.55,65.55,65.48,65.48,15751.0,63.6748,63.6748,63.6068,63.6068,15751.0
2024-07-24 13:30:00,65.48,65.49,65.44,65.46,24937.0,63.6068,63.6165,63.5679,63.5874,24937.0
2024-07-24 13:35:00,65.48,65.51,65.38,65.39,18620.0,63.6068,63.6359,63.5097,63.5194,18620.0
2024-07-24 13:40:00,65.39,65.42,65.39,65.4,10512.0,63.5194,63.5485,63.5194,63.5291,10512.0
2024-07-24 13:45:00,65.4,65.4,65.35,65.36,11668.0,63.5291,63.5291,63.4805,63.4902,11668.0
2024-07-24 13:50:00,65.36,65.39,65.31,65.37,13673.0,63.4902,63.5194,63.4417,63.4999,13673.0
2024-07-24 13:55:00,65.38,65.4,65.34,65.38,8996.0,63.5097,63.5291,63.4708,63.5097,8996.0
2024-07-24 14:00:00,65.38,65.47,65.35,65.46,16851.0,63.5097,63.5971,63.4805,63.5874,16851.0
2024-07-24 14:05:00,65.45,65.49,65.44,65.46,8986.0,63.5777,63.6165,63.5679,63.5874,8986.0
2024-07-24 14:10:00,65.46,65.47,65.41,65.43,9903.0,63.5874,63.5971,63.5388,63.5582,9903.0
2024-07-24 14:15:00,65.43,65.45,65.4,65.41,13491.0,63.5582,63.5777,63.5291,63.5388,13491.0
2024-07-24 14:20:00,65.4,65.45,65.38,65.42,13677.0,63.5291,63.5777,63.5097,63.5485,13677.0
2024-07-24 14:25:00,65.42,65.45,65.37,65.45,10146.0,63.5485,63.5777,63.4999,63.5777,10146.0
2024-07-24 14:30:00,65.44,65.5,65.43,65.48,15316.0,63.5679,63.6262,63.5582,63.6068,15316.0
2024-07-24 14:35:00,65.48,65.5,65.46,65.49,14936.0,63.6068,63.6262,63.5874,63.6165,14936.0
2024-07-24 14:40:00,65.5,65.53,65.49,65.49,11328.0,63.6262,63.6554,63.6165,63.6165,11328.0
2024-07-24 14:45:00,65.48,65.63,65.48,65.61,14065.0,63.6068,63.7525,63.6068,63.7331,14065.0
2024-07-24 14:50:00,65.62,65.62,65.55,65.6,16439.0,63.7428,63.7428,63.6748,63.7234,16439.0
2024-07-24 14:55:00,65.6,65.66,65.59,65.64,16018.0,63.7234,63.7816,63.7136,63.7622,16018.0
2024-07-24 15:00:00,65.64,65.64,65.55,65.57,49527.0,63.7622,63.7622,63.6748,63.6942,49527.0
2024-07-24 15:05:00,65.55,65.61,65.51,65.53,20332.0,63.6748,63.7331,63.6359,63.6554,20332.0
2024-07-24 15:10:00,65.54,65.59,65.52,65.57,30462.0,63.6651,63.7136,63.6457,63.6942,30462.0
2024-07-24 15:15:00,65.56,65.67,65.55,65.65,24663.0,63.6845,63.7914,63.6748,63.7719,24663.0
2024-07-24 15:20:00,65.65,65.81,65.63,65.81,26784.0,63.7719,63.9274,63.7525,63.9274,26784.0
2024-07-24 15:25:00,65.82,65.9,65.79,65.89,25664.0,63.9371,64.0148,63.9079,64.0051,25664.0
2024-07-24 15:30:00,65.9,65.92,65.81,65.81,29787.0,64.0148,64.0342,63.9274,63.9274,29787.0
2024-07-24 15:35:00,65.81,65.84,65.74,65.78,38284.0,63.9274,63.9565,63.8594,63.8982,38284.0
2024-07-24 15:40:00,65.78,65.79,65.6,65.62,29473.0,63.8982,63.9079,63.7234,63.7428,29473.0
2024-07-24 15:45:00,65.62,65.72,65.61,65.7,43513.0,63.7428,63.8399,63.7331,63.8205,43513.0
2024-07-24 15:50:00,65.71,65.78,65.53,65.53,138894.0,63.8302,63.8982,63.6554,63.6554,138894.0
2024-07-24 15:55:00,65.54,65.58,65.49,65.51,324113.0,63.6651,63.7039,63.6165,63.6359,324113.0
2024-07-25 09:30:00,65.63,65.93,65.63,65.92,46841.0,63.7525,64.0439,63.7525,64.0342,46841.0
2024-07-25 09:35:00,66.0,66.03,65.85,65.93,14249.0,64.1119,64.1411,63.9662,64.0439,14249.0
2024-07-25 09:40:00,65.98,66.03,65.65,65.91,8108.0,64.0925,64.1411,63.7719,64.0245,8108.0
2024-07-25 09:45:00,65.89,66.09,65.89,65.95,22203.0,64.0051,64.1993,64.0051,64.0634,22203.0
2024-07-25 09:50:00,65.95,65.99,65.8,65.97,36429.0,64.0634,64.1022,63.9176,64.0828,36429.0
2024-07-25 09:55:00,65.98,66.3,65.97,66.18,24140.0,64.0925,64.4033,64.0828,64.2868,24140.0
2024-07-25 10:00:00,66.2,66.33,66.19,66.27,33323.0,64.3062,64.4325,64.2965,64.3742,33323.0
2024-07-25 10:05:00,66.28,66.82,66.22,66.75,51539.0,64.3839,64.9085,64.3256,64.8405,51539.0
2024-07-25 10:10:00,66.74,67.16,66.74,67.11,106453.0,64.8308,65.2387,64.8308,65.1902,106453.0
2024-07-25 10:15:00,67.12,67.25,67.08,67.15,149466.0,65.1999,65.3262,65.161,65.229,149466.0
2024-07-25 10:20:00,67.15,67.22,66.79,66.81,212314.0,65.229,65.297,64.8793,64.8987,212314.0
2024-07-25 10:25:00,66.79,66.91,66.71,66.81,81531.0,64.8793,64.9959,64.8016,64.8987,81531.0
2024-07-25 10:30:00,66.8,66.91,66.61,66.8,42127.0,64.889,64.9959,64.7045,64.889,42127.0
2024-07-25 10:35:00,66.78,66.91,66.75,66.79,47699.0,64.8696,64.9959,64.8405,64.8793,47699.0
2024-07-25 10:40:00,66.79,66.8,66.51,66.55,26594.0,64.8793,64.889,64.6073,64.6462,26594.0
2024-07-25 10:45:00,66.56,66.6,66.4,66.4,32162.0,64.6559,64.6948,64.5005,64.5005,32162.0
2024-07-25 10:50:00,66.43,66.47,66.24,66.27,15344.0,64.5296,64.5685,64.3451,64.3742,15344.0
2024-07-25 10:55:00,66.3,66.42,66.3,66.32,12213.0,64.4033,64.5199,64.4033,64.4228,12213.0
2024-07-25 11:00:00,66.32,66.64,66.32,66.6,15554.0,64.4228,64.7336,64.4228,64.6948,15554.0
2024-07-25 11:05:00,66.6,66.61,66.46,66.49,19518.0,64.6948,64.7045,64.5588,64.5879,19518.0
2024-07-25 11:10:00,66.51,66.51,66.15,66.16,27425.0,64.6073,64.6073,64.2576,64.2673,27425.0
2024-07-25 11:15:00,66.16,66.35,66.16,66.34,27168.0,64.2673,64.4519,64.2673,64.4422,27168.0
2024-07-25 11:20:00,66.35,66.42,66.35,66.35,47471.0,64.4519,64.5199,64.4519,64.4519,47471.0
2024-07-25 11:25:00,66.34,66.34,66.22,66.23,21748.0,64.4422,64.4422,64.3256,64.3353,21748.0
2024-07-25 11:30:00,66.21,66.23,66.15,66.22,9001.0,64.3159,64.3353,64.2576,64.3256,9001.0
2024-07-25 11:35:00,66.21,66.25,66.05,66.05,64356.0,64.3159,64.3548,64.1605,64.1605,64356.0
2024-07-25 11:40:00,66.04,66.2,66.03,66.06,19220.0,64.1508,64.3062,64.1411,64.1702,19220.0
2024-07-25 11:45:00,66.06,66.13,66.06,66.07,13840.0,64.1702,64.2382,64.1702,64.1799,13840.0
2024-07-25 11:50:00,66.08,66.14,65.96,65.97,15411.0,64.1896,64.2479,64.0731,64.0828,15411.0
2024-07-25 11:55:00,65.96,66.05,65.95,65.96,11712.0,64.0731,64.1605,64.0634,64.0731,11712.0
2024-07-25 12:00:00,65.95,65.99,65.84,65.93,15119.0,64.0634,64.1022,63.9565,64.0439,15119.0
2024-07-25 12:05:00,65.94,66.04,65.93,65.94,13265.0,64.0536,64.1508,64.0439,64.0536,13265.0
2024-07-25 12:10:00,65.95,65.95,65.9,65.93,9435.0,64.0634,64.0634,64.0148,64.0439,9435.0
2024-07-25 12:15:00,65.94,66.1,65.94,66.03,19606.0,64.0536,64.2091,64.0536,64.1411,19606.0
2024-07-25 12:20:00,66.01,66.01,65.92,65.95,13477.0,64.1216,64.1216,64.0342,64.0634,13477.0
2024-07-25 12:25:00,65.95,65.99,65.91,65.95,12621.0,64.0634,64.1022,64.0245,64.0634,12621.0
2024-07-25 12:30:00,65.95,65.98,65.92,65.93,12133.0,64.0634,64.0925,64.0342,64.0439,12133.0
2024-07-25 12:35:00,65.93,65.98,65.88,65.97,12206.0,64.0439,64.0925,63.9954,64.0828,12206.0
2024-07-25 12:40:00,65.97,66.0,65.88,65.88,12243.0,64.0828,64.1119,63.9954,63.9954,12243.0
2024-07-25 12:45:00,65.87,65.89,65.78,65.78,8121.0,63.9856,64.0051,63.8982,63.8982,8121.0
2024-07-25 12:50:00,65.78,65.79,65.72,65.77,45557.0,63.8982,63.9079,63.8399,63.8885,45557.0
2024-07-25 12:55:00,65.78,65.82,65.71,65.71,11449.0,63.8982,63.9371,63.8302,63.8302,11449.0
2024-07-25 13:00:00,65.71,65.72,65.62,65.63,12767.0,63.8302,63.8399,63.7428,63.7525,12767.0
2024-07-25 13:05:00,65.64,65.7,65.63,65.7,7667.0,63.7622,63.8205,63.7525,63.8205,7667.0
2024-07-25 13:10:00,65.7,65.8,65.68,65.73,15282.0,63.8205,63.9176,63.8011,63.8496,15282.0
2024-07-25 13:15:00,65.72,65.75,65.71,65.72,9236.0,63.8399,63.8691,63.8302,63.8399,9236.0
2024-07-25 13:20:00,65.72,65.83,65.72,65.82,13632.0,63.8399,63.9468,63.8399,63.9371,13632.0
2024-07-25 13:25:00,65.82,65.82,65.71,65.76,13051.0,63.9371,63.9371,63.8302,63.8788,13051.0
2024-07-25 13:30:00,65.76,65.86,65.76,65.85,9202.0,63.8788,63.9759,63.8788,63.9662,9202.0
2024-07-25 13:35:00,65.85,65.85,65.71,65.71,23836.0,63.9662,63.9662,63.8302,63.8302,23836.0
2024-07-25 13:40:00,65.72,65.74,65.7,65.72,9830.0,63.8399,63.8594,63.8205,63.8399,9830.0
2024-07-25 13:45:00,65.71,65.75,65.7,65.72,15144.0,63.8302,63.8691,63.8205,63.8399,15144.0
2024-07-25 13:50:00,65.72,65.72,65.64,65.67,14859.0,63.8399,63.8399,63.7622,63.7914,14859.0
2024-07-25 13:55:00,65.67,65.67,65.57,65.57,15827.0,63.7914,63.7914,63.6942,63.6942,15827.0
2024-07-25 14:00:00,65.56,65.57,65.47,65.5,15527.0,63.6845,63.6942,63.5971,63.6262,15527.0
2024-07-25 14:05:00,65.52,65.67,65.52,65.66,13242.0,63.6457,63.7914,63.6457,63.7816,13242.0
2024-07-25 14:10:00,65.68,65.71,65.64,65.66,13755.0,63.8011,63.8302,63.7622,63.7816,13755.0
2024-07-25 14:15:00,65.66,65.69,65.63,65.64,19451.0,63.7816,63.8108,63.7525,63.7622,19451.0
2024-07-25 14:20:00,65.64,65.75,65.64,65.75,17807.0,63.7622,63.8691,63.7622,63.8691,17807.0
2024-07-25 14:25:00,65.76,65.76,65.7,65.71,11702.0,63.8788,63.8788,63.8205,63.8302,11702.0
2024-07-25 14:30:00,65.7,65.72,65.63,65.63,10394.0,63.8205,63.8399,63.7525,63.7525,10394.0
2024-07-25 14:35:00,65.64,65.72,65.63,65.72,11257.0,63.7622,63.8399,63.7525,63.8399,11257.0
2024-07-25 14:40:00,65.72,65.77,65.72,65.77,20801.0,63.8399,63.8885,63.8399,63.8885,20801.0
2024-07-25 14:45:00,65.77,65.82,65.74,65.82,20785.0,63.8885,63.9371,63.8594,63.9371,20785.0
2024-07-25 14:50:00,65.81,65.83,65.74,65.77,20438.0,63.9274,63.9468,63.8594,63.8885,20438.0
2024-07-25 14:55:00,65.76,65.77,65.71,65.73,25136.0,63.8788,63.8885,63.8302,63.8496,25136.0
2024-07-25 15:00:00,65.73,65.74,65.65,65.73,17289.0,63.8496,63.8594,63.7719,63.8496,17289.0
2024-07-25 15:05:00,65.73,65.73,65.67,65.7,23726.0,63.8496,63.8496,63.7914,63.8205,23726.0
2024-07-25 15:10:00,65.7,65.78,65.7,65.77,11832.0,63.8205,63.8982,63.8205,63.8885,11832.0
2024-07-25 15:15:00,65.78,65.84,65.77,65.83,18130.0,63.8982,63.9565,63.8885,63.9468,18130.0
2024-07-25 15:20:00,65.84,65.89,65.83,65.88,11619.0,63.9565,64.0051,63.9468,63.9954,11619.0
2024-07-25 15:25:00,65.88,65.95,65.88,65.91,14145.0,63.9954,64.0634,63.9954,64.0245,14145.0
2024-07-25 15:30:00,65.92,65.98,65.9,65.94,22557.0,64.0342,64.0925,64.0148,64.0536,22557.0
2024-07-25 15:35:00,65.94,65.95,65.87,65.95,21431.0,64.0536,64.0634,63.9856,64.0634,21431.0
2024-07-25 15:40:00,65.94,65.94,65.9,65.91,41390.0,64.0536,64.0536,64.0148,64.0245,41390.0
2024-07-25 15:45:00,65.91,66.0,65.9,65.97,36476.0,64.0245,64.1119,64.0148,64.0828,36476.0
2024-07-25 15:50:00,65.97,66.05,65.85,65.88,82858.0,64.0828,64.1605,63.9662,63.9954,82858.0
2024-07-25 15:55:00,65.88,65.95,65.79,65.82,207349.0,63.9954,64.0634,63.9079,63.9371,207349.0
2024-07-26 09:30:00,65.6,66.19,65.6,66.14,53938.0,63.7234,64.2965,63.7234,64.2479,53938.0
2024-07-26 09:35:00,66.15,66.34,66.02,66.15,11795.0,64.2576,64.4422,64.1313,64.2576,11795.0
2024-07-26 09:40:00,66.16,66.34,66.12,66.17,14858.0,64.2673,64.4422,64.2285,64.2771,14858.0
2024-07-26 09:45:00,66.17,66.39,66.05,66.39,16757.0,64.2771,64.4908,64.1605,64.4908,16757.0
2024-07-26 09:50:00,66.4,66.47,66.13,66.19,16040.0,64.5005,64.5685,64.2382,64.2965,16040.0
2024-07-26 09:55:00,66.17,66.3,66.0,66.01,22021.0,64.2771,64.4033,64.1119,64.1216,22021.0
2024-07-26 10:00:00,65.99,66.32,65.99,66.31,23515.0,64.1022,64.4228,64.1022,64.4131,23515.0
2024-07-26 10:05:00,66.33,66.54,66.32,66.48,18011.0,64.4325,64.6365,64.4228,64.5782,18011.0
2024-07-26 10:10:00,66.47,66.48,66.31,66.38,14658.0,64.5685,64.5782,64.4131,64.481,14658.0
2024-07-26 10:15:00,66.4,66.49,66.28,66.41,18585.0,64.5005,64.5879,64.3839,64.5102,18585.0
2024-07-26 10:20:00,66.39,66.44,66.36,66.37,11455.0,64.4908,64.5393,64.4616,64.4713,11455.0
2024-07-26 10:25:00,66.38,66.58,66.38,66.46,17226.0,64.481,64.6753,64.481,64.5588,17226.0
2024-07-26 10:30:00,66.48,66.64,66.45,66.61,21972.0,64.5782,64.7336,64.549,64.7045,21972.0
2024-07-26 10:35:00,66.62,66.62,66.39,66.5,15364.0,64.7142,64.7142,64.4908,64.5976,15364.0
2024-07-26 10:40:00,66.49,66.53,66.45,66.5,10336.0,64.5879,64.6268,64.549,64.5976,10336.0
2024-07-26 10:45:00,66.51,66.57,66.47,66.51,11722.0,64.6073,64.6656,64.5685,64.6073,11722.0
2024-07-26 10:50:00,66.48,66.48,66.39,66.44,21215.0,64.5782,64.5782,64.4908,64.5393,21215.0
2024-07-26 10:55:00,66.44,66.44,66.31,66.35,14357.0,64.5393,64.5393,64.4131,64.4519,14357.0
2024-07-26 11:00:00,66.38,66.41,66.28,66.29,10957.0,64.481,64.5102,64.3839,64.3936,10957.0
2024-07-26 11:05:00,66.27,66.31,66.21,66.23,9320.0,64.3742,64.4131,64.3159,64.3353,9320.0
2024-07-26 11:10:00,66.22,66.3,66.2,66.3,12596.0,64.3256,64.4033,64.3062,64.4033,12596.0
2024-07-26 11:15:00,66.3,66.39,66.27,66.27,10451.0,64.4033,64.4908,64.3742,64.3742,10451.0
2024-07-26 11:20:00,66.3,66.32,66.27,66.28,7086.0,64.4033,64.4228,64.3742,64.3839,7086.0
2024-07-26 11:25:00,66.28,66.33,66.24,66.33,11471.0,64.3839,64.4325,64.3451,64.4325,11471.0
2024-07-26 11:30:00,66.33,66.34,66.28,66.3,16776.0,64.4325,64.4422,64.3839,64.4033,16776.0
2024-07-26 11:35:00,66.29,66.35,66.28,66.31,16264.0,64.3936,64.4519,64.3839,64.4131,16264.0
2024-07-26 11:40:00,66.33,66.36,66.21,66.22,8731.0,64.4325,64.4616,64.3159,64.3256,8731.0
2024-07-26 11:45:00,66.23,66.25,66.22,66.25,5985.0,64.3353,64.3548,64.3256,64.3548,5985.0
2024-07-26 11:50:00,66.25,66.44,66.21,66.43,9153.0,64.3548,64.5393,64.3159,64.5296,9153.0
2024-07-26 11:55:00,66.44,66.53,66.43,66.49,12841.0,64.5393,64.6268,64.5296,64.5879,12841.0
2024-07-26 12:00:00,66.49,66.57,66.49,66.51,17855.0,64.5879,64.6656,64.5879,64.6073,17855.0
2024-07-26 12:05:00,66.49,66.53,66.44,66.47,7806.0,64.5879,64.6268,64.5393,64.5685,7806.0
2024-07-26 12:10:00,66.46,66.47,66.39,66.39,7393.0,64.5588,64.5685,64.4908,64.4908,7393.0
2024-07-26 12:15:00,66.37,66.37,66.3,66.3,9405.0,64.4713,64.4713,64.4033,64.4033,9405.0
2024-07-26 12:20:00,66.32,66.32,66.2,66.23,10693.0,64.4228,64.4228,64.3062,64.3353,10693.0
2024-07-26 12:25:00,66.24,66.26,66.16,66.2,10606.0,64.3451,64.3645,64.2673,64.3062,10606.0
2024-07-26 12:30:00,66.2,66.21,66.18,66.2,7731.0,64.3062,64.3159,64.2868,64.3062,7731.0
2024-07-26 12:35:00,66.2,66.29,66.2,66.27,11589.0,64.3062,64.3936,64.3062,64.3742,11589.0
2024-07-26 12:40:00,66.28,66.39,66.27,66.39,8713.0,64.3839,64.4908,64.3742,64.4908,8713.0
2024-07-26 12:45:00,66.4,66.4,66.34,66.36,8544.0,64.5005,64.5005,64.4422,64.4616,8544.0
2024-07-26 12:50:00,66.36,66.45,66.36,66.45,14259.0,64.4616,64.549,64.4616,64.549,14259.0
2024-07-26 12:55:00,66.45,66.48,66.43,66.43,11129.0,64.549,64.5782,64.5296,64.5296,11129.0
2024-07-26 13:00:00,66.44,66.45,66.39,66.43,32395.0,64.5393,64.549,64.4908,64.5296,32395.0
2024-07-26 13:05:00,66.42,66.46,66.38,66.45,9818.0,64.5199,64.5588,64.481,64.549,9818.0
2024-07-26 13:10:00,66.45,66.47,66.39,66.45,8345.0,64.549,64.5685,64.4908,64.549,8345.0
2024-07-26 13:15:00,66.45,66.48,66.45,66.46,9300.0,64.549,64.5782,64.549,64.5588,9300.0
2024-07-26 13:20:00,66.46,66.5,66.45,66.5,9486.0,64.5588,64.5976,64.549,64.5976,9486.0
2024-07-26 13:25:00,66.5,66.54,66.44,66.54,12043.0,64.5976,64.6365,64.5393,64.6365,12043.0
2024-07-26 13:30:00,66.53,66.55,66.52,66.54,9261.0,64.6268,64.6462,64.617,64.6365,9261.0
2024-07-26 13:35:00,66.55,66.55,66.48,66.51,11029.0,64.6462,64.6462,64.5782,64.6073,11029.0
2024-07-26 13:40:00,66.51,66.52,66.42,66.43,11227.0,64.6073,64.617,64.5199,64.5296,11227.0
2024-07-26 13:45:00,66.44,66.46,66.41,66.41,11794.0,64.5393,64.5588,64.5102,64.5102,11794.0
2024-07-26 13:50:00,66.42,66.5,66.42,66.44,8362.0,64.5199,64.5976,64.5199,64.5393,8362.0
2024-07-26 13:55:00,66.45,66.46,66.43,66.44,8285.0,64.549,64.5588,64.5296,64.5393,8285.0
2024-07-26 14:00:00,66.44,66.45,66.33,66.33,9259.0,64.5393,64.549,64.4325,64.4325,9259.0
2024-07-26 14:05:00,66.32,66.38,66.29,66.36,10257.0,64.4228,64.481,64.3936,64.4616,10257.0
2024-07-26 14:10:00,66.36,66.36,66.3,66.34,7873.0,64.4616,64.4616,64.4033,64.4422,7873.0
2024-07-26 14:15:00,66.34,66.37,66.31,66.36,9389.0,64.4422,64.4713,64.4131,64.4616,9389.0
2024-07-26 14:20:00,66.38,66.38,66.35,66.36,6757.0,64.481,64.481,64.4519,64.4616,6757.0
2024-07-26 14:25:00,66.36,66.36,66.27,66.29,10442.0,64.4616,64.4616,64.3742,64.3936,10442.0
2024-07-26 14:30:00,66.3,66.3,66.24,66.29,9056.0,64.4033,64.4033,64.3451,64.3936,9056.0
2024-07-26 14:35:00,66.29,66.35,66.28,66.34,7349.0,64.3936,64.4519,64.3839,64.4422,7349.0
2024-07-26 14:40:00,66.34,66.36,66.3,66.31,10929.0,64.4422,64.4616,64.4033,64.4131,10929.0
2024-07-26 14:45:00,66.3,66.31,66.29,66.31,8582.0,64.4033,64.4131,64.3936,64.4131,8582.0
2024-07-26 14:50:00,66.31,66.31,66.27,66.28,9603.0,64.4131,64.4131,64.3742,64.3839,9603.0
2024-07-26 14:55:00,66.28,66.33,66.27,66.33,8256.0,64.3839,64.4325,64.3742,64.4325,8256.0
2024-07-26 15:00:00,66.32,66.33,66.22,66.23,22949.0,64.4228,64.4325,64.3256,64.3353,22949.0
2024-07-26 15:05:00,66.23,66.24,66.17,66.21,17423.0,64.3353,64.3451,64.2771,64.3159,17423.0
2024-07-26 15:10:00,66.21,66.27,66.21,66.26,23385.0,64.3159,64.3742,64.3159,64.3645,23385.0
2024-07-26 15:15:00,66.27,66.37,66.27,66.36,13049.0,64.3742,64.4713,64.3742,64.4616,13049.0
2024-07-26 15:20:00,66.36,66.42,66.35,66.42,14368.0,64.4616,64.5199,64.4519,64.5199,14368.0
2024-07-26 15:25:00,66.42,66.42,66.35,66.36,14439.0,64.5199,64.5199,64.4519,64.4616,14439.0
2024-07-26 15:30:00,66.37,66.43,66.34,66.37,25073.0,64.4713,64.5296,64.4422,64.4713,25073.0
2024-07-26 15:35:00,66.36,66.39,66.28,66.28,20810.0,64.4616,64.4908,64.3839,64.3839,20810.0
2024-07-26 15:40:00,66.28,66.3,66.24,66.27,23948.0,64.3839,64.4033,64.3451,64.3742,23948.0
2024-07-26 15:45:00,66.27,66.31,66.26,66.29,31896.0,64.3742,64.4131,64.3645,64.3936,31896.0
2024-07-26 15:50:00,66.28,66.33,66.23,66.23,90979.0,64.3839,64.4325,64.3353,64.3353,90979.0
2024-07-26 15:55:00,66.23,66.35,66.22,66.33,204232.0,64.3353,64.4519,64.3256,64.4325,204232.0
2024-07-29 09:30:00,66.17,66.18,65.72,65.8,65401.0,64.2771,64.2868,63.8399,63.9176,65401.0
2024-07-29 09:35:00,65.8,65.82,65.66,65.82,20288.0,63.9176,63.9371,63.7816,63.9371,20288.0
2024-07-29 09:40:00,65.85,65.96,65.64,65.7,25183.0,63.9662,64.0731,63.7622,63.8205,25183.0
2024-07-29 09:45:00,65.68,65.82,65.56,65.75,26195.0,63.8011,63.9371,63.6845,63.8691,26195.0
2024-07-29 09:50:00,65.73,65.84,65.66,65.76,17518.0,63.8496,63.9565,63.7816,63.8788,17518.0
2024-07-29 09:55:00,65.75,65.96,65.67,65.93,22938.0,63.8691,64.0731,63.7914,64.0439,22938.0
2024-07-29 10:00:00,65.94,66.47,65.92,66.47,54124.0,64.0536,64.5685,64.0342,64.5685,54124.0
2024-07-29 10:05:00,66.45,66.71,66.41,66.65,38794.0,64.549,64.8016,64.5102,64.7433,38794.0
2024-07-29 10:10:00,66.65,66.75,66.54,66.75,22934.0,64.7433,64.8405,64.6365,64.8405,22934.0
2024-07-29 10:15:00,66.75,66.75,66.44,66.49,25256.0,64.8405,64.8405,64.5393,64.5879,25256.0
2024-07-29 10:20:00,66.47,66.47,66.37,66.39,18692.0,64.5685,64.5685,64.4713,64.4908,18692.0
2024-07-29 10:25:00,66.4,66.49,66.34,66.34,12255.0,64.5005,64.5879,64.4422,64.4422,12255.0
2024-07-29 10:30:00,66.34,66.35,66.2,66.23,19655.0,64.4422,64.4519,64.3062,64.3353,19655.0
2024-07-29 10:35:00,66.21,66.23,66.13,66.21,38630.0,64.3159,64.3353,64.2382,64.3159,38630.0
2024-07-29 10:40:00,66.2,66.32,66.16,66.31,12920.0,64.3062,64.4228,64.2673,64.4131,12920.0
2024-07-29 10:45:00,66.31,66.42,66.3,66.37,25215.0,64.4131,64.5199,64.4033,64.4713,25215.0
2024-07-29 10:50:00,66.36,66.6,66.34,66.59,25880.0,64.4616,64.6948,64.4422,64.685,25880.0
2024-07-29 10:55:00,66.58,66.7,66.55,66.59,22487.0,64.6753,64.7919,64.6462,64.685,22487.0
2024-07-29 11:00:00,66.59,66.71,66.54,66.58,18769.0,64.685,64.8016,64.6365,64.6753,18769.0
2024-07-29 11:05:00,66.56,66.58,66.38,66.57,75999.0,64.6559,64.6753,64.481,64.6656,75999.0
2024-07-29 11:10:00,66.57,66.73,66.57,66.73,15335.0,64.6656,64.821,64.6656,64.821,15335.0
2024-07-29 11:15:00,66.73,66.82,66.73,66.75,12983.0,64.821,64.9085,64.821,64.8405,12983.0
2024-07-29 11:20:00,66.76,66.86,66.75,66.81,20853.0,64.8502,64.9473,64.8405,64.8987,20853.0
2024-07-29 11:25:00,66.8,66.8,66.66,66.69,10803.0,64.889,64.889,64.753,64.7822,10803.0
2024-07-29 11:30:00,66.68,66.88,66.66,66.88,51147.0,64.7725,64.9667,64.753,64.9667,51147.0
2024-07-29 11:35:00,66.89,66.89,66.7,66.78,14328.0,64.9765,64.9765,64.7919,64.8696,14328.0
2024-07-29 11:40:00,66.78,66.84,66.74,66.84,17613.0,64.8696,64.9279,64.8308,64.9279,17613.0
2024-07-29 11:45:00,66.82,66.92,66.8,66.89,12458.0,64.9085,65.0056,64.889,64.9765,12458.0
2024-07-29 11:50:00,66.9,66.9,66.83,66.85,13297.0,64.9862,64.9862,64.9182,64.9376,13297.0
2024-07-29 11:55:00,66.86,66.93,66.85,66.87,22003.0,64.9473,65.0153,64.9376,64.957,22003.0
2024-07-29 12:00:00,66.87,66.9,66.86,66.9,15901.0,64.957,64.9862,64.9473,64.9862,15901.0
2024-07-29 12:05:00,66.91,66.94,66.88,66.89,14932.0,64.9959,65.025,64.9667,64.9765,14932.0
2024-07-29 12:10:00,66.89,67.03,66.89,67.02,18195.0,64.9765,65.1125,64.9765,65.1027,18195.0
2024-07-29 12:15:00,67.01,67.03,66.95,67.0,34538.0,65.093,65.1125,65.0347,65.0833,34538.0
2024-07-29 12:20:00,67.0,67.02,66.96,67.0,59908.0,65.0833,65.1027,65.0445,65.0833,59908.0
2024-07-29 12:25:00,67.01,67.02,66.92,66.95,12337.0,65.093,65.1027,65.0056,65.0347,12337.0
2024-07-29 12:30:00,66.95,66.97,66.87,66.9,14463.0,65.0347,65.0542,64.957,64.9862,14463.0
2024-07-29 12:35:00,66.9,67.02,66.89,67.01,32339.0,64.9862,65.1027,64.9765,65.093,32339.0
2024-07-29 12:40:00,67.0,67.02,66.97,67.0,51257.0,65.0833,65.1027,65.0542,65.0833,51257.0
2024-07-29 12:45:00,67.0,67.01,66.9,66.95,20871.0,65.0833,65.093,64.9862,65.0347,20871.0
2024-07-29 12:50:00,66.95,67.0,66.94,66.97,15027.0,65.0347,65.0833,65.025,65.0542,15027.0
2024-07-29 12:55:00,66.96,67.03,66.95,67.02,19655.0,65.0445,65.1125,65.0347,65.1027,19655.0
2024-07-29 13:00:00,67.03,67.07,67.0,67.06,16473.0,65.1125,65.1513,65.0833,65.1416,16473.0
2024-07-29 13:05:00,67.06,67.07,66.99,66.99,18176.0,65.1416,65.1513,65.0736,65.0736,18176.0
2024-07-29 13:10:00,66.98,67.02,66.96,67.0,12036.0,65.0639,65.1027,65.0445,65.0833,12036.0
2024-07-29 13:15:00,67.01,67.05,66.97,66.97,15998.0,65.093,65.1319,65.0542,65.0542,15998.0
2024-07-29 13:20:00,66.97,66.99,66.92,66.93,11572.0,65.0542,65.0736,65.0056,65.0153,11572.0
2024-07-29 13:25:00,66.92,67.02,66.91,66.97,34022.0,65.0056,65.1027,64.9959,65.0542,34022.0
2024-07-29 13:30:00,66.96,66.97,66.86,66.88,13284.0,65.0445,65.0542,64.9473,64.9667,13284.0
2024-07-29 13:35:00,66.89,66.89,66.83,66.88,12082.0,64.9765,64.9765,64.9182,64.9667,12082.0
2024-07-29 13:40:00,66.88,66.93,66.87,66.92,21253.0,64.9667,65.0153,64.957,65.0056,21253.0
2024-07-29 13:45:00,66.92,66.93,66.85,66.86,24779.0,65.0056,65.0153,64.9376,64.9473,24779.0
2024-07-29 13:50:00,66.85,66.93,66.85,66.93,19709.0,64.9376,65.0153,64.9376,65.0153,19709.0
2024-07-29 13:55:00,66.92,66.97,66.91,66.96,10837.0,65.0056,65.0542,64.9959,65.0445,10837.0
2024-07-29 14:00:00,66.97,66.99,66.96,66.99,14802.0,65.0542,65.0736,65.0445,65.0736,14802.0
2024-07-29 14:05:00,66.99,67.01,66.97,66.97,11993.0,65.0736,65.093,65.0542,65.0542,11993.0
2024-07-29 14:10:00,66.97,67.01,66.94,67.0,17721.0,65.0542,65.093,65.025,65.0833,17721.0
2024-07-29 14:15:00,67.0,67.02,66.96,67.02,19727.0,65.0833,65.1027,65.0445,65.1027,19727.0
2024-07-29 14:20:00,67.02,67.05,67.0,67.05,25536.0,65.1027,65.1319,65.0833,65.1319,25536.0
2024-07-29 14:25:00,67.05,67.09,67.05,67.09,12927.0,65.1319,65.1707,65.1319,65.1707,12927.0
2024-07-29 14:30:00,67.09,67.14,67.08,67.13,18745.0,65.1707,65.2193,65.161,65.2096,18745.0
2024-07-29 14:35:00,67.14,67.16,67.13,67.16,10496.0,65.2193,65.2387,65.2096,65.2387,10496.0
2024-07-29 14:40:00,67.16,67.24,67.15,67.23,16074.0,65.2387,65.3164,65.229,65.3067,16074.0
2024-07-29 14:45:00,67.23,67.26,67.22,67.23,15549.0,65.3067,65.3359,65.297,65.3067,15549.0
2024-07-29 14:50:00,67.23,67.24,67.14,67.15,35310.0,65.3067,65.3164,65.2193,65.229,35310.0
2024-07-29 14:55:00,67.14,67.19,67.1,67.11,15600.0,65.2193,65.2679,65.1805,65.1902,15600.0
2024-07-29 15:00:00,67.11,67.17,67.05,67.12,16181.0,65.1902,65.2484,65.1319,65.1999,16181.0
2024-07-29 15:05:00,67.12,67.14,67.07,67.14,34101.0,65.1999,65.2193,65.1513,65.2193,34101.0
2024-07-29 15:10:00,67.14,67.19,67.14,67.17,14591.0,65.2193,65.2679,65.2193,65.2484,14591.0
2024-07-29 15:15:00,67.17,67.21,67.14,67.17,20609.0,65.2484,65.2873,65.2193,65.2484,20609.0
2024-07-29 15:20:00,67.17,67.17,67.09,67.1,19599.0,65.2484,65.2484,65.1707,65.1805,19599.0
2024-07-29 15:25:00,67.11,67.13,67.06,67.06,19508.0,65.1902,65.2096,65.1416,65.1416,19508.0
2024-07-29 15:30:00,67.07,67.09,67.05,67.08,28200.0,65.1513,65.1707,65.1319,65.161,28200.0
2024-07-29 15:35:00,67.08,67.1,67.04,67.06,28576.0,65.161,65.1805,65.1222,65.1416,28576.0
2024-07-29 15:40:00,67.07,67.15,67.07,67.09,30891.0,65.1513,65.229,65.1513,65.1707,30891.0
2024-07-29 15:45:00,67.11,67.16,67.1,67.13,31338.0,65.1902,65.2387,65.1805,65.2096,31338.0
2024-07-29 15:50:00,67.14,67.18,66.9,66.93,84863.0,65.2193,65.2582,64.9862,65.0153,84863.0
2024-07-29 15:55:00,66.93,67.0,66.92,66.99,216465.0,65.0153,65.0833,65.0056,65.0736,216465.0
2024-07-30 09:30:00,66.45,66.92,66.45,66.7,42047.0,64.549,65.0056,64.549,64.7919,42047.0
2024-07-30 09:35:00,66.67,66.96,66.64,66.85,12328.0,64.7628,65.0445,64.7336,64.9376,12328.0
2024-07-30 09:40:00,66.85,66.97,66.71,66.94,16952.0,64.9376,65.0542,64.8016,65.025,16952.0
2024-07-30 09:45:00,66.94,67.09,66.84,67.06,24298.0,65.025,65.1707,64.9279,65.1416,24298.0
2024-07-30 09:50:00,67.07,67.31,67.05,67.29,29235.0,65.1513,65.3844,65.1319,65.365,29235.0
2024-07-30 09:55:00,67.3,67.59,67.25,67.52,27155.0,65.3747,65.6564,65.3262,65.5884,27155.0
2024-07-30 10:00:00,67.53,67.53,67.27,67.32,21045.0,65.5982,65.5982,65.3456,65.3942,21045.0
2024-07-30 10:05:00,67.31,67.41,67.27,67.41,44943.0,65.3844,65.4816,65.3456,65.4816,44943.0
2024-07-30 10:10:00,67.43,67.51,67.37,67.38,56311.0,65.501,65.5787,65.4427,65.4524,56311.0
2024-07-30 10:15:00,67.38,67.42,67.27,67.4,59557.0,65.4524,65.4913,65.3456,65.4719,59557.0
2024-07-30 10:20:00,67.38,67.46,67.33,67.45,40481.0,65.4524,65.5302,65.4039,65.5204,40481.0
2024-07-30 10:25:00,67.46,67.63,67.46,67.62,28273.0,65.5302,65.6953,65.5302,65.6856,28273.0
2024-07-30 10:30:00,67.61,67.67,67.49,67.64,40889.0,65.6759,65.7341,65.5593,65.705,40889.0
2024-07-30 10:35:00,67.63,67.75,67.58,67.67,31932.0,65.6953,65.8119,65.6467,65.7341,31932.0
2024-07-30 10:40:00,67.65,67.66,67.5,67.58,25723.0,65.7147,65.7244,65.569,65.6467,25723.0
2024-07-30 10:45:00,67.55,67.55,67.39,67.53,18765.0,65.6176,65.6176,65.4622,65.5982,18765.0
2024-07-30 10:50:00,67.53,67.55,67.46,67.54,18575.0,65.5982,65.6176,65.5302,65.6079,18575.0
2024-07-30 10:55:00,67.53,67.59,67.5,67.5,15261.0,65.5982,65.6564,65.569,65.569,15261.0
2024-07-30 11:00:00,67.49,67.58,67.48,67.54,32235.0,65.5593,65.6467,65.5496,65.6079,32235.0
2024-07-30 11:05:00,67.52,67.67,67.46,67.62,25188.0,65.5884,65.7341,65.5302,65.6856,25188.0
2024-07-30 11:10:00,67.62,67.68,67.59,67.64,12947.0,65.6856,65.7439,65.6564,65.705,12947.0
2024-07-30 11:15:00,67.64,67.67,67.59,67.6,16346.0,65.705,65.7341,65.6564,65.6661,16346.0
2024-07-30 11:20:00,67.62,67.63,67.49,67.51,17762.0,65.6856,65.6953,65.5593,65.5787,17762.0
2024-07-30 11:25:00,67.53,67.58,67.52,67.53,9977.0,65.5982,65.6467,65.5884,65.5982,9977.0
2024-07-30 11:30:00,67.52,67.58,67.49,67.55,6504.0,65.5884,65.6467,65.5593,65.6176,6504.0
2024-07-30 11:35:00,67.55,67.74,67.53,67.74,20225.0,65.6176,65.8021,65.5982,65.8021,20225.0
2024-07-30 11:40:00,67.73,67.74,67.63,67.65,12037.0,65.7924,65.8021,65.6953,65.7147,12037.0
2024-07-30 11:45:00,67.65,67.68,67.63,67.67,10647.0,65.7147,65.7439,65.6953,65.7341,10647.0
2024-07-30 11:50:00,67.68,67.69,67.55,67.56,13944.0,65.7439,65.7536,65.6176,65.6273,13944.0
2024-07-30 11:55:00,67.56,67.62,67.52,67.61,11031.0,65.6273,65.6856,65.5884,65.6759,11031.0
2024-07-30 12:00:00,67.6,67.64,67.46,67.48,15315.0,65.6661,65.705,65.5302,65.5496,15315.0
2024-07-30 12:05:00,67.48,67.52,67.43,67.47,13672.0,65.5496,65.5884,65.501,65.5399,13672.0
2024-07-30 12:10:00,67.48,67.55,67.48,67.53,11880.0,65.5496,65.6176,65.5496,65.5982,11880.0
2024-07-30 12:15:00,67.52,67.59,67.5,67.58,17321.0,65.5884,65.6564,65.569,65.6467,17321.0
2024-07-30 12:20:00,67.59,67.7,67.59,67.69,10383.0,65.6564,65.7633,65.6564,65.7536,10383.0
2024-07-30 12:25:00,67.7,67.73,67.68,67.68,13235.0,65.7633,65.7924,65.7439,65.7439,13235.0
2024-07-30 12:30:00,67.68,67.75,67.68,67.7,13383.0,65.7439,65.8119,65.7439,65.7633,13383.0
2024-07-30 12:35:00,67.7,67.76,67.68,67.69,12919.0,65.7633,65.8216,65.7439,65.7536,12919.0
2024-07-30 12:40:00,67.68,67.73,67.68,67.71,8204.0,65.7439,65.7924,65.7439,65.773,8204.0
2024-07-30 12:45:00,67.7,67.76,67.66,67.76,22124.0,65.7633,65.8216,65.7244,65.8216,22124.0
2024-07-30 12:50:00,67.76,67.87,67.75,67.86,13636.0,65.8216,65.9284,65.8119,65.9187,13636.0
2024-07-30 12:55:00,67.86,67.89,67.8,67.87,14673.0,65.9187,65.9479,65.8604,65.9284,14673.0
2024-07-30 13:00:00,67.86,67.88,67.79,67.88,19310.0,65.9187,65.9381,65.8507,65.9381,19310.0
2024-07-30 13:05:00,67.89,67.94,67.83,67.83,10787.0,65.9479,65.9964,65.8896,65.8896,10787.0
2024-07-30 13:10:00,67.81,67.84,67.78,67.78,18109.0,65.8701,65.8993,65.841,65.841,18109.0
2024-07-30 13:15:00,67.78,67.82,67.75,67.82,10377.0,65.841,65.8799,65.8119,65.8799,10377.0
2024-07-30 13:20:00,67.82,67.83,67.76,67.82,11968.0,65.8799,65.8896,65.8216,65.8799,11968.0
2024-07-30 13:25:00,67.81,67.82,67.76,67.78,10888.0,65.8701,65.8799,65.8216,65.841,10888.0
2024-07-30 13:30:00,67.78,67.79,67.65,67.65,29047.0,65.841,65.8507,65.7147,65.7147,29047.0
2024-07-30 13:35:00,67.65,67.68,67.58,67.6,63448.0,65.7147,65.7439,65.6467,65.6661,63448.0
2024-07-30 13:40:00,67.6,67.65,67.58,67.6,22220.0,65.6661,65.7147,65.6467,65.6661,22220.0
2024-07-30 13:45:00,67.59,67.67,67.59,67.64,15271.0,65.6564,65.7341,65.6564,65.705,15271.0
2024-07-30 13:50:00,67.64,67.74,67.63,67.73,44035.0,65.705,65.8021,65.6953,65.7924,44035.0
2024-07-30 13:55:00,67.73,67.76,67.73,67.75,12905.0,65.7924,65.8216,65.7924,65.8119,12905.0
2024-07-30 14:00:00,67.74,67.74,67.66,67.68,24526.0,65.8021,65.8021,65.7244,65.7439,24526.0
2024-07-30 14:05:00,67.69,67.7,67.63,67.65,17326.0,65.7536,65.7633,65.6953,65.7147,17326.0
2024-07-30 14:10:00,67.65,67.7,67.64,67.7,14934.0,65.7147,65.7633,65.705,65.7633,14934.0
2024-07-30 14:15:00,67.7,67.7,67.61,67.62,12760.0,65.7633,65.7633,65.6759,65.6856,12760.0
2024-07-30 14:20:00,67.62,67.65,67.59,67.6,17057.0,65.6856,65.7147,65.6564,65.6661,17057.0
2024-07-30 14:25:00,67.59,67.71,67.56,67.63,63744.0,65.6564,65.773,65.6273,65.6953,63744.0
2024-07-30 14:30:00,67.63,67.69,67.62,67.69,30968.0,65.6953,65.7536,65.6856,65.7536,30968.0
2024-07-30 14:35:00,67.69,67.76,67.69,67.72,51436.0,65.7536,65.8216,65.7536,65.7827,51436.0
2024-07-30 14:40:00,67.72,67.74,67.7,67.7,22215.0,65.7827,65.8021,65.7633,65.7633,22215.0
2024-07-30 14:45:00,67.71,67.75,67.67,67.72,21402.0,65.773,65.8119,65.7341,65.7827,21402.0
2024-07-30 14:50:00,67.72,67.78,67.7,67.78,13456.0,65.7827,65.841,65.7633,65.841,13456.0
2024-07-30 14:55:00,67.78,67.87,67.76,67.83,20247.0,65.841,65.9284,65.8216,65.8896,20247.0
2024-07-30 15:00:00,67.84,67.85,67.8,67.84,19361.0,65.8993,65.909,65.8604,65.8993,19361.0
2024-07-30 15:05:00,67.83,67.83,67.78,67.81,25437.0,65.8896,65.8896,65.841,65.8701,25437.0
2024-07-30 15:10:00,67.8,67.81,67.76,67.78,26342.0,65.8604,65.8701,65.8216,65.841,26342.0
2024-07-30 15:15:00,67.78,67.84,67.78,67.84,33826.0,65.841,65.8993,65.841,65.8993,33826.0
2024-07-30 15:20:00,67.84,67.88,67.82,67.88,21471.0,65.8993,65.9381,65.8799,65.9381,21471.0
2024-07-30 15:25:00,67.88,67.92,67.86,67.92,31986.0,65.9381,65.977,65.9187,65.977,31986.0
2024-07-30 15:30:00,67.93,67.99,67.92,67.97,31242.0,65.9867,66.045,65.977,66.0256,31242.0
2024-07-30 15:35:00,67.97,67.98,67.88,67.92,50506.0,66.0256,66.0353,65.9381,65.977,50506.0
2024-07-30 15:40:00,67.92,67.99,67.91,67.98,45991.0,65.977,66.045,65.9673,66.0353,45991.0
2024-07-30 15:45:00,67.98,68.08,67.98,68.08,63116.0,66.0353,66.1324,66.0353,66.1324,63116.0
2024-07-30 15:50:00,68.08,68.12,68.01,68.05,90579.0,66.1324,66.1713,66.0644,66.1033,90579.0
2024-07-30 15:55:00,68.05,68.14,68.02,68.04,325225.0,66.1033,66.1907,66.0741,66.0936,325225.0
2024-07-31 09:30:00,67.69,67.85,67.47,67.67,71856.0,65.7536,65.909,65.5399,65.7341,71856.0
2024-07-31 09:35:00,67.7,67.82,67.38,67.73,41083.0,65.7633,65.8799,65.4524,65.7924,41083.0
2024-07-31 09:40:00,67.73,67.87,67.62,67.87,33793.0,65.7924,65.9284,65.6856,65.9284,33793.0
2024-07-31 09:45:00,67.86,67.94,67.68,67.82,16295.0,65.9187,65.9964,65.7439,65.8799,16295.0
2024-07-31 09:50:00,67.83,67.91,67.62,67.73,28042.0,65.8896,65.9673,65.6856,65.7924,28042.0
2024-07-31 09:55:00,67.71,67.79,67.58,67.72,69355.0,65.773,65.8507,65.6467,65.7827,69355.0
2024-07-31 10:00:00,67.7,67.96,67.68,67.91,50986.0,65.7633,66.0159,65.7439,65.9673,50986.0
2024-07-31 10:05:00,67.91,67.96,67.86,67.93,45852.0,65.9673,66.0159,65.9187,65.9867,45852.0
2024-07-31 10:10:00,67.92,68.17,67.91,68.01,31568.0,65.977,66.2198,65.9673,66.0644,31568.0
2024-07-31 10:15:00,68.04,68.14,67.91,67.91,16106.0,66.0936,66.1907,65.9673,65.9673,16106.0
2024-07-31 10:20:00,67.9,68.0,67.87,67.97,15688.0,65.9576,66.0547,65.9284,66.0256,15688.0
2024-07-31 10:25:00,67.96,68.03,67.89,67.92,34078.0,66.0159,66.0838,65.9479,65.977,34078.0
2024-07-31 10:30:00,67.94,67.97,67.86,67.93,28824.0,65.9964,66.0256,65.9187,65.9867,28824.0
2024-07-31 10:35:00,67.92,67.94,67.71,67.76,20179.0,65.977,65.9964,65.773,65.8216,20179.0
2024-07-31 10:40:00,67.77,67.85,67.75,67.84,46466.0,65.8313,65.909,65.8119,65.8993,46466.0
2024-07-31 10:45:00,67.84,67.96,67.83,67.92,35764.0,65.8993,66.0159,65.8896,65.977,35764.0
2024-07-31 10:50:00,67.92,67.99,67.86,67.95,16480.0,65.977,66.045,65.9187,66.0061,16480.0
2024-07-31 10:55:00,67.94,67.98,67.85,67.93,16270.0,65.9964,66.0353,65.909,65.9867,16270.0
2024-07-31 11:00:00,67.94,68.01,67.91,67.92,13824.0,65.9964,66.0644,65.9673,65.977,13824.0
2024-07-31 11:05:00,67.92,67.99,67.91,67.94,28272.0,65.977,66.045,65.9673,65.9964,28272.0
2024-07-31 11:10:00,67.94,68.06,67.93,68.03,26567.0,65.9964,66.113,65.9867,66.0838,26567.0
2024-07-31 11:15:00,68.04,68.09,67.97,68.03,14921.0,66.0936,66.1421,66.0256,66.0838,14921.0
2024-07-31 11:20:00,68.0,68.19,68.0,68.19,13924.0,66.0547,66.2393,66.0547,66.2393,13924.0
2024-07-31 11:25:00,68.18,68.18,67.9,67.9,15939.0,66.2296,66.2296,65.9576,65.9576,15939.0
2024-07-31 11:30:00,67.89,67.9,67.74,67.78,12390.0,65.9479,65.9576,65.8021,65.841,12390.0
2024-07-31 11:35:00,67.79,67.9,67.78,67.88,17869.0,65.8507,65.9576,65.841,65.9381,17869.0
2024-07-31 11:40:00,67.88,67.91,67.87,67.87,16072.0,65.9381,65.9673,65.9284,65.9284,16072.0
2024-07-31 11:45:00,67.87,67.92,67.86,67.89,14482.0,65.9284,65.977,65.9187,65.9479,14482.0
2024-07-31 11:50:00,67.9,67.99,67.9,67.94,22350.0,65.9576,66.045,65.9576,65.9964,22350.0
2024-07-31 11:55:00,67.95,67.96,67.92,67.94,16571.0,66.0061,66.0159,65.977,65.9964,16571.0
2024-07-31 12:00:00,67.93,67.95,67.88,67.89,9604.0,65.9867,66.0061,65.9381,65.9479,9604.0
2024-07-31 12:05:00,67.9,67.93,67.87,67.89,7997.0,65.9576,65.9867,65.9284,65.9479,7997.0
2024-07-31 12:10:00,67.9,67.9,67.84,67.86,12849.0,65.9576,65.9576,65.8993,65.9187,12849.0
2024-07-31 12:15:00,67.84,67.89,67.81,67.89,9943.0,65.8993,65.9479,65.8701,65.9479,9943.0
2024-07-31 12:20:00,67.89,67.99,67.88,67.94,10052.0,65.9479,66.045,65.9381,65.9964,10052.0
2024-07-31 12:25:00,67.92,67.96,67.92,67.92,10010.0,65.977,66.0159,65.977,65.977,10010.0
2024-07-31 12:30:00,67.93,68.01,67.93,67.97,15397.0,65.9867,66.0644,65.9867,66.0256,15397.0
2024-07-31 12:35:00,67.97,67.98,67.94,67.95,21394.0,66.0256,66.0353,65.9964,66.0061,21394.0
2024-07-31 12:40:00,67.94,67.96,67.92,67.94,6725.0,65.9964,66.0159,65.977,65.9964,6725.0
2024-07-31 12:45:00,67.95,67.95,67.89,67.91,8239.0,66.0061,66.0061,65.9479,65.9673,8239.0
2024-07-31 12:50:00,67.92,67.93,67.9,67.93,7714.0,65.977,65.9867,65.9576,65.9867,7714.0
2024-07-31 12:55:00,67.92,67.92,67.84,67.85,7183.0,65.977,65.977,65.8993,65.909,7183.0
2024-07-31 13:00:00,67.84,67.88,67.81,67.87,7664.0,65.8993,65.9381,65.8701,65.9284,7664.0
2024-07-31 13:05:00,67.87,67.9,67.85,67.85,8324.0,65.9284,65.9576,65.909,65.909,8324.0
2024-07-31 13:10:00,67.86,67.88,67.84,67.85,6113.0,65.9187,65.9381,65.8993,65.909,6113.0
2024-07-31 13:15:00,67.85,67.87,67.83,67.87,7892.0,65.909,65.9284,65.8896,65.9284,7892.0
2024-07-31 13:20:00,67.87,67.93,67.87,67.89,11335.0,65.9284,65.9867,65.9284,65.9479,11335.0
2024-07-31 13:25:00,67.9,67.91,67.88,67.89,9577.0,65.9576,65.9673,65.9381,65.9479,9577.0
2024-07-31 13:30:00,67.88,67.93,67.88,67.92,11915.0,65.9381,65.9867,65.9381,65.977,11915.0
2024-07-31 13:35:00,67.92,67.94,67.89,67.9,7279.0,65.977,65.9964,65.9479,65.9576,7279.0
2024-07-31 13:40:00,67.9,67.95,67.89,67.94,13234.0,65.9576,66.0061,65.9479,65.9964,13234.0
2024-07-31 13:45:00,67.93,67.94,67.88,67.9,13649.0,65.9867,65.9964,65.9381,65.9576,13649.0
2024-07-31 13:50:00,67.9,67.98,67.9,67.97,18001.0,65.9576,66.0353,65.9576,66.0256,18001.0
2024-07-31 13:55:00,67.98,68.01,67.92,67.93,22661.0,66.0353,66.0644,65.977,65.9867,22661.0
2024-07-31 14:00:00,67.93,67.94,67.82,67.92,18877.0,65.9867,65.9964,65.8799,65.977,18877.0
2024-07-31 14:05:00,67.92,67.96,67.87,67.87,12077.0,65.977,66.0159,65.9284,65.9284,12077.0
2024-07-31 14:10:00,67.88,67.93,67.88,67.93,12829.0,65.9381,65.9867,65.9381,65.9867,12829.0
2024-07-31 14:15:00,67.92,68.0,67.92,67.98,20066.0,65.977,66.0547,65.977,66.0353,20066.0
2024-07-31 14:20:00,67.98,68.13,67.98,68.03,34426.0,66.0353,66.181,66.0353,66.0838,34426.0
2024-07-31 14:25:00,68.02,68.06,67.99,68.0,13573.0,66.0741,66.113,66.045,66.0547,13573.0
2024-07-31 14:30:00,67.99,68.05,67.97,68.03,10823.0,66.045,66.1033,66.0256,66.0838,10823.0
2024-07-31 14:35:00,68.03,68.03,67.85,67.93,13140.0,66.0838,66.0838,65.909,65.9867,13140.0
2024-07-31 14:40:00,67.93,67.95,67.84,67.86,17514.0,65.9867,66.0061,65.8993,65.9187,17514.0
2024-07-31 14:45:00,67.86,67.9,67.79,67.8,18363.0,65.9187,65.9576,65.8507,65.8604,18363.0
2024-07-31 14:50:00,67.79,67.79,67.67,67.7,17253.0,65.8507,65.8507,65.7341,65.7633,17253.0
2024-07-31 14:55:00,67.72,67.8,67.68,67.69,12514.0,65.7827,65.8604,65.7439,65.7536,12514.0
2024-07-31 15:00:00,67.69,67.72,67.66,67.69,18260.0,65.7536,65.7827,65.7244,65.7536,18260.0
2024-07-31 15:05:00,67.69,67.7,67.59,67.61,16088.0,65.7536,65.7633,65.6564,65.6759,16088.0
2024-07-31 15:10:00,67.59,67.61,67.48,67.53,27337.0,65.6564,65.6759,65.5496,65.5982,27337.0
2024-07-31 15:15:00,67.51,67.53,67.41,67.42,36433.0,65.5787,65.5982,65.4816,65.4913,36433.0
2024-07-31 15:20:00,67.41,67.61,67.36,67.57,28429.0,65.4816,65.6759,65.433,65.637,28429.0
2024-07-31 15:25:00,67.56,67.56,67.42,67.42,32351.0,65.6273,65.6273,65.4913,65.4913,32351.0
2024-07-31 15:30:00,67.42,67.42,67.19,67.28,56021.0,65.4913,65.4913,65.2679,65.3553,56021.0
2024-07-31 15:35:00,67.28,67.35,67.25,67.32,40316.0,65.3553,65.4233,65.3262,65.3942,40316.0
2024-07-31 15:40:00,67.32,67.35,67.23,67.3,44735.0,65.3942,65.4233,65.3067,65.3747,44735.0
2024-07-31 15:45:00,67.3,67.31,67.23,67.3,44277.0,65.3747,65.3844,65.3067,65.3747,44277.0
2024-07-31 15:50:00,67.29,67.37,67.2,67.27,127634.0,65.365,65.4427,65.2776,65.3456,127634.0
2024-07-31 15:55:00,67.27,67.29,67.12,67.14,434554.0,65.3456,65.365,65.1999,65.2193,434554.0
2024-08-01 09:30:00,67.0,67.58,67.0,67.48,117380.0,65.0833,65.6467,65.0833,65.5496,117380.0
2024-08-01 09:35:00,67.46,67.47,66.96,67.03,41467.0,65.5302,65.5399,65.0445,65.1125,41467.0
2024-08-01 09:40:00,67.01,67.21,66.91,66.91,14255.0,65.093,65.2873,64.9959,64.9959,14255.0
2024-08-01 09:45:00,66.93,66.96,66.49,66.65,25933.0,65.0153,65.0445,64.5879,64.7433,25933.0
2024-08-01 09:50:00,66.66,66.84,66.59,66.62,20247.0,64.753,64.9279,64.685,64.7142,20247.0
2024-08-01 09:55:00,66.63,66.64,66.44,66.6,28466.0,64.7239,64.7336,64.5393,64.6948,28466.0
2024-08-01 10:00:00,66.59,66.87,66.56,66.79,48246.0,64.685,64.957,64.6559,64.8793,48246.0
2024-08-01 10:05:00,66.78,66.84,66.6,66.67,50704.0,64.8696,64.9279,64.6948,64.7628,50704.0
2024-08-01 10:10:00,66.65,66.71,66.57,66.69,17551.0,64.7433,64.8016,64.6656,64.7822,17551.0
2024-08-01 10:15:00,66.69,66.84,66.66,66.81,38959.0,64.7822,64.9279,64.753,64.8987,38959.0
2024-08-01 10:20:00,66.82,66.99,66.82,66.9,33036.0,64.9085,65.0736,64.9085,64.9862,33036.0
2024-08-01 10:25:00,66.89,67.07,66.89,67.01,22693.0,64.9765,65.1513,64.9765,65.093,22693.0
2024-08-01 10:30:00,67.01,67.11,66.91,66.91,32116.0,65.093,65.1902,64.9959,64.9959,32116.0
2024-08-01 10:35:00,66.92,66.96,66.84,66.86,23999.0,65.0056,65.0445,64.9279,64.9473,23999.0
2024-08-01 10:40:00,66.87,67.09,66.87,67.09,72441.0,64.957,65.1707,64.957,65.1707,72441.0
2024-08-01 10:45:00,67.09,67.26,67.09,67.2,19682.0,65.1707,65.3359,65.1707,65.2776,19682.0
2024-08-01 10:50:00,67.18,67.2,67.0,67.2,49203.0,65.2582,65.2776,65.0833,65.2776,49203.0
2024-08-01 10:55:00,67.2,67.21,67.09,67.09,18831.0,65.2776,65.2873,65.1707,65.1707,18831.0
2024-08-01 11:00:00,67.08,67.24,67.06,67.23,20458.0,65.161,65.3164,65.1416,65.3067,20458.0
2024-08-01 11:05:00,67.21,67.37,67.21,67.34,46692.0,65.2873,65.4427,65.2873,65.4136,46692.0
2024-08-01 11:10:00,67.35,67.36,67.08,67.12,41485.0,65.4233,65.433,65.161,65.1999,41485.0
2024-08-01 11:15:00,67.13,67.27,67.13,67.23,27935.0,65.2096,65.3456,65.2096,65.3067,27935.0
2024-08-01 11:20:00,67.24,67.38,67.23,67.31,19240.0,65.3164,65.4524,65.3067,65.3844,19240.0
2024-08-01 11:25:00,67.31,67.32,67.18,67.19,21754.0,65.3844,65.3942,65.2582,65.2679,21754.0
2024-08-01 11:30:00,67.18,67.3,67.18,67.29,14634.0,65.2582,65.3747,65.2582,65.365,14634.0
2024-08-01 11:35:00,67.28,67.52,67.28,67.52,11704.0,65.3553,65.5884,65.3553,65.5884,11704.0
2024-08-01 11:40:00,67.52,67.58,67.41,67.58,82591.0,65.5884,65.6467,65.4816,65.6467,82591.0
2024-08-01 11:45:00,67.58,67.62,67.46,67.48,68249.0,65.6467,65.6856,65.5302,65.5496,68249.0
2024-08-01 11:50:00,67.45,67.59,67.45,67.56,29850.0,65.5204,65.6564,65.5204,65.6273,29850.0
2024-08-01 11:55:00,67.55,67.56,67.44,67.55,10093.0,65.6176,65.6273,65.5107,65.6176,10093.0
2024-08-01 12:00:00,67.55,67.55,67.33,67.33,12040.0,65.6176,65.6176,65.4039,65.4039,12040.0
2024-08-01 12:05:00,67.33,67.37,67.29,67.33,15224.0,65.4039,65.4427,65.365,65.4039,15224.0
2024-08-01 12:10:00,67.34,67.38,67.32,67.35,8515.0,65.4136,65.4524,65.3942,65.4233,8515.0
2024-08-01 12:15:00,67.34,67.58,67.34,67.49,59333.0,65.4136,65.6467,65.4136,65.5593,59333.0
2024-08-01 12:20:00,67.49,67.52,67.46,67.52,35046.0,65.5593,65.5884,65.5302,65.5884,35046.0
2024-08-01 12:25:00,67.51,67.57,67.51,67.54,44035.0,65.5787,65.637,65.5787,65.6079,44035.0
2024-08-01 12:30:00,67.54,67.57,67.49,67.54,8047.0,65.6079,65.637,65.5593,65.6079,8047.0
2024-08-01 12:35:00,67.56,67.64,67.53,67.56,25946.0,65.6273,65.705,65.5982,65.6273,25946.0
2024-08-01 12:40:00,67.56,67.57,67.48,67.51,10541.0,65.6273,65.637,65.5496,65.5787,10541.0
2024-08-01 12:45:00,67.51,67.56,67.46,67.46,19757.0,65.5787,65.6273,65.5302,65.5302,19757.0
2024-08-01 12:50:00,67.47,67.61,67.47,67.6,16346.0,65.5399,65.6759,65.5399,65.6661,16346.0
2024-08-01 12:55:00,67.59,67.59,67.5,67.52,6291.0,65.6564,65.6564,65.569,65.5884,6291.0
2024-08-01 13:00:00,67.53,67.55,67.45,67.49,13195.0,65.5982,65.6176,65.5204,65.5593,13195.0
2024-08-01 13:05:00,67.5,67.63,67.5,67.59,8906.0,65.569,65.6953,65.569,65.6564,8906.0
2024-08-01 13:10:00,67.58,67.66,67.57,67.6,11242.0,65.6467,65.7244,65.637,65.6661,11242.0
2024-08-01 13:15:00,67.6,67.62,67.58,67.59,11834.0,65.6661,65.6856,65.6467,65.6564,11834.0
2024-08-01 13:20:00,67.59,67.72,67.59,67.72,15281.0,65.6564,65.7827,65.6564,65.7827,15281.0
2024-08-01 13:25:00,67.72,67.81,67.72,67.73,14045.0,65.7827,65.8701,65.7827,65.7924,14045.0
2024-08-01 13:30:00,67.71,67.71,67.6,67.71,33344.0,65.773,65.773,65.6661,65.773,33344.0
2024-08-01 13:35:00,67.72,67.79,67.65,67.78,17245.0,65.7827,65.8507,65.7147,65.841,17245.0
2024-08-01 13:40:00,67.79,67.88,67.77,67.84,18598.0,65.8507,65.9381,65.8313,65.8993,18598.0
2024-08-01 13:45:00,67.82,67.82,67.74,67.81,12914.0,65.8799,65.8799,65.8021,65.8701,12914.0
2024-08-01 13:50:00,67.8,67.8,67.6,67.6,10949.0,65.8604,65.8604,65.6661,65.6661,10949.0
2024-08-01 13:55:00,67.59,67.59,67.47,67.49,42074.0,65.6564,65.6564,65.5399,65.5593,42074.0
2024-08-01 14:00:00,67.48,67.5,67.42,67.48,11114.0,65.5496,65.569,65.4913,65.5496,11114.0
2024-08-01 14:05:00,67.51,67.57,67.51,67.57,7697.0,65.5787,65.637,65.5787,65.637,7697.0
2024-08-01 14:10:00,67.55,67.62,67.55,67.59,14447.0,65.6176,65.6856,65.6176,65.6564,14447.0
2024-08-01 14:15:00,67.6,67.67,67.6,67.65,70721.0,65.6661,65.7341,65.6661,65.7147,70721.0
2024-08-01 14:20:00,67.65,67.68,67.53,67.59,16694.0,65.7147,65.7439,65.5982,65.6564,16694.0
2024-08-01 14:25:00,67.58,67.6,67.53,67.6,22003.0,65.6467,65.6661,65.5982,65.6661,22003.0
2024-08-01 14:30:00,67.59,67.64,67.58,67.59,16449.0,65.6564,65.705,65.6467,65.6564,16449.0
2024-08-01 14:35:00,67.6,67.62,67.56,67.58,11580.0,65.6661,65.6856,65.6273,65.6467,11580.0
2024-08-01 14:40:00,67.58,67.59,67.54,67.57,11547.0,65.6467,65.6564,65.6079,65.637,11547.0
2024-08-01 14:45:00,67.58,67.66,67.58,67.63,19438.0,65.6467,65.7244,65.6467,65.6953,19438.0
2024-08-01 14:50:00,67.62,67.7,67.6,67.69,11551.0,65.6856,65.7633,65.6661,65.7536,11551.0
2024-08-01 14:55:00,67.68,67.72,67.65,67.72,15629.0,65.7439,65.7827,65.7147,65.7827,15629.0
2024-08-01 15:00:00,67.71,67.72,67.58,67.62,43777.0,65.773,65.7827,65.6467,65.6856,43777.0
2024-08-01 15:05:00,67.62,67.69,67.61,67.66,63718.0,65.6856,65.7536,65.6759,65.7244,63718.0
2024-08-01 15:10:00,67.66,67.7,67.61,67.7,34874.0,65.7244,65.7633,65.6759,65.7633,34874.0
2024-08-01 15:15:00,67.7,67.7,67.61,67.66,42008.0,65.7633,65.7633,65.6759,65.7244,42008.0
2024-08-01 15:20:00,67.66,67.75,67.66,67.71,21385.0,65.7244,65.8119,65.7244,65.773,21385.0
2024-08-01 15:25:00,67.7,67.76,67.7,67.75,22205.0,65.7633,65.8216,65.7633,65.8119,22205.0
2024-08-01 15:30:00,67.75,67.8,67.68,67.7,71627.0,65.8119,65.8604,65.7439,65.7633,71627.0
2024-08-01 15:35:00,67.7,67.77,67.67,67.67,80033.0,65.7633,65.8313,65.7341,65.7341,80033.0
2024-08-01 15:40:00,67.68,67.7,67.67,67.69,65048.0,65.7439,65.7633,65.7341,65.7536,65048.0
2024-08-01 15:45:00,67.69,67.74,67.65,67.65,77894.0,65.7536,65.8021,65.7147,65.7147,77894.0
2024-08-01 15:50:00,67.64,67.68,67.57,67.59,148018.0,65.705,65.7439,65.637,65.6564,148018.0
2024-08-01 15:55:00,67.59,67.74,67.58,67.65,356973.0,65.6564,65.8021,65.6467,65.7147,356973.0
2024-08-02 09:30:00,68.43,68.81,68.16,68.55,150991.0,66.4724,66.8415,66.2101,66.589,150991.0
2024-08-02 09:35:00,68.55,68.55,67.96,68.11,57257.0,66.589,66.589,66.0159,66.1616,57257.0
2024-08-02 09:40:00,68.1,68.49,67.92,68.45,184567.0,66.1518,66.5307,65.977,66.4918,184567.0
2024-08-02 09:45:00,68.44,68.67,68.32,68.65,261862.0,66.4821,66.7055,66.3656,66.6861,261862.0
2024-08-02 09:50:00,68.67,68.86,68.61,68.75,95077.0,66.7055,66.8901,66.6473,66.7833,95077.0
2024-08-02 09:55:00,68.72,68.73,68.46,68.51,61485.0,66.7541,66.7638,66.5015,66.5501,61485.0
2024-08-02 10:00:00,68.5,68.82,68.46,68.82,167687.0,66.5404,66.8512,66.5015,66.8512,167687.0
2024-08-02 10:05:00,68.81,68.84,68.63,68.79,61578.0,66.8415,66.8707,66.6667,66.8221,61578.0
2024-08-02 10:10:00,68.79,68.95,68.78,68.85,79729.0,66.8221,66.9775,66.8124,66.8804,79729.0
2024-08-02 10:15:00,68.85,68.94,68.65,68.68,33598.0,66.8804,66.9678,66.6861,66.7153,33598.0
2024-08-02 10:20:00,68.67,68.67,68.37,68.46,72480.0,66.7055,66.7055,66.4141,66.5015,72480.0
2024-08-02 10:25:00,68.49,68.56,68.33,68.49,132351.0,66.5307,66.5987,66.3753,66.5307,132351.0
2024-08-02 10:30:00,68.5,68.63,68.42,68.6,35822.0,66.5404,66.6667,66.4627,66.6375,35822.0
2024-08-02 10:35:00,68.62,68.75,68.55,68.7,23105.0,66.657,66.7833,66.589,66.7347,23105.0
2024-08-02 10:40:00,68.7,68.8,68.46,68.49,22020.0,66.7347,66.8318,66.5015,66.5307,22020.0
2024-08-02 10:45:00,68.48,68.48,67.97,68.04,96732.0,66.521,66.521,66.0256,66.0936,96732.0
2024-08-02 10:50:00,68.03,68.24,67.97,68.15,44605.0,66.0838,66.2878,66.0256,66.2004,44605.0
2024-08-02 10:55:00,68.16,68.27,68.02,68.27,29330.0,66.2101,66.317,66.0741,66.317,29330.0
2024-08-02 11:00:00,68.27,68.36,68.11,68.13,20821.0,66.317,66.4044,66.1616,66.181,20821.0
2024-08-02 11:05:00,68.11,68.16,67.94,68.01,27313.0,66.1616,66.2101,65.9964,66.0644,27313.0
2024-08-02 11:10:00,68.06,68.06,67.89,67.96,36824.0,66.113,66.113,65.9479,66.0159,36824.0
2024-08-02 11:15:00,67.96,68.12,67.94,68.12,25804.0,66.0159,66.1713,65.9964,66.1713,25804.0
2024-08-02 11:20:00,68.13,68.21,67.9,67.91,23926.0,66.181,66.2587,65.9576,65.9673,23926.0
2024-08-02 11:25:00,67.93,68.0,67.85,67.91,15693.0,65.9867,66.0547,65.909,65.9673,15693.0
2024-08-02 11:30:00,67.92,67.93,67.72,67.73,18694.0,65.977,65.9867,65.7827,65.7924,18694.0
2024-08-02 11:35:00,67.76,67.79,67.64,67.74,18634.0,65.8216,65.8507,65.705,65.8021,18634.0
2024-08-02 11:40:00,67.76,67.78,67.63,67.67,25778.0,65.8216,65.841,65.6953,65.7341,25778.0
2024-08-02 11:45:00,67.65,67.96,67.65,67.96,18596.0,65.7147,66.0159,65.7147,66.0159,18596.0
2024-08-02 11:50:00,67.98,68.02,67.88,67.92,17828.0,66.0353,66.0741,65.9381,65.977,17828.0
2024-08-02 11:55:00,67.9,68.06,67.83,68.0,18260.0,65.9576,66.113,65.8896,66.0547,18260.0
2024-08-02 12:00:00,68.0,68.25,67.98,68.25,14945.0,66.0547,66.2976,66.0353,66.2976,14945.0
2024-08-02 12:05:00,68.25,68.3,68.12,68.2,68487.0,66.2976,66.3461,66.1713,66.249,68487.0
2024-08-02 12:10:00,68.2,68.2,68.11,68.16,19939.0,66.249,66.249,66.1616,66.2101,19939.0
2024-08-02 12:15:00,68.19,68.21,68.14,68.15,15921.0,66.2393,66.2587,66.1907,66.2004,15921.0
2024-08-02 12:20:00,68.14,68.25,68.11,68.2,20866.0,66.1907,66.2976,66.1616,66.249,20866.0
2024-08-02 12:25:00,68.2,68.31,68.16,68.31,24768.0,66.249,66.3558,66.2101,66.3558,24768.0
2024-08-02 12:30:00,68.32,68.42,68.32,68.36,35436.0,66.3656,66.4627,66.3656,66.4044,35436.0
2024-08-02 12:35:00,68.38,68.44,68.33,68.39,33374.0,66.4238,66.4821,66.3753,66.4335,33374.0
2024-08-02 12:40:00,68.39,68.46,68.3,68.45,31435.0,66.4335,66.5015,66.3461,66.4918,31435.0
2024-08-02 12:45:00,68.44,68.57,68.41,68.57,38874.0,66.4821,66.6084,66.453,66.6084,38874.0
2024-08-02 12:50:00,68.59,68.62,68.5,68.62,185165.0,66.6278,66.657,66.5404,66.657,185165.0
2024-08-02 12:55:00,68.63,68.75,68.63,68.69,16054.0,66.6667,66.7833,66.6667,66.725,16054.0
2024-08-02 13:00:00,68.68,68.77,68.65,68.67,13524.0,66.7153,66.8027,66.6861,66.7055,13524.0
2024-08-02 13:05:00,68.65,68.66,68.58,68.64,9476.0,66.6861,66.6958,66.6181,66.6764,9476.0
2024-08-02 13:10:00,68.65,68.66,68.55,68.64,18204.0,66.6861,66.6958,66.589,66.6764,18204.0
2024-08-02 13:15:00,68.64,68.71,68.62,68.66,10747.0,66.6764,66.7444,66.657,66.6958,10747.0
2024-08-02 13:20:00,68.66,68.75,68.65,68.73,15174.0,66.6958,66.7833,66.6861,66.7638,15174.0
2024-08-02 13:25:00,68.73,68.78,68.68,68.76,11290.0,66.7638,66.8124,66.7153,66.793,11290.0
2024-08-02 13:30:00,68.76,68.76,68.68,68.73,23894.0,66.793,66.793,66.7153,66.7638,23894.0
2024-08-02 13:35:00,68.72,68.89,68.71,68.81,22355.0,66.7541,66.9192,66.7444,66.8415,22355.0
2024-08-02 13:40:00,68.8,68.83,68.7,68.71,20503.0,66.8318,66.861,66.7347,66.7444,20503.0
2024-08-02 13:45:00,68.7,68.86,68.68,68.86,11602.0,66.7347,66.8901,66.7153,66.8901,11602.0
2024-08-02 13:50:00,68.87,68.88,68.79,68.86,10794.0,66.8998,66.9095,66.8221,66.8901,10794.0
2024-08-02 13:55:00,68.86,68.86,68.68,68.7,13315.0,66.8901,66.8901,66.7153,66.7347,13315.0
2024-08-02 14:00:00,68.7,68.73,68.66,68.73,10083.0,66.7347,66.7638,66.6958,66.7638,10083.0
2024-08-02 14:05:00,68.74,68.78,68.71,68.76,11919.0,66.7735,66.8124,66.7444,66.793,11919.0
2024-08-02 14:10:00,68.76,68.97,68.76,68.97,11718.0,66.793,66.997,66.793,66.997,11718.0
2024-08-02 14:15:00,68.96,69.03,68.95,68.97,20637.0,66.9872,67.0552,66.9775,66.997,20637.0
2024-08-02 14:20:00,68.97,68.98,68.77,68.78,14504.0,66.997,67.0067,66.8027,66.8124,14504.0
2024-08-02 14:25:00,68.77,68.81,68.76,68.77,8082.0,66.8027,66.8415,66.793,66.8027,8082.0
2024-08-02 14:30:00,68.8,68.81,68.71,68.78,11844.0,66.8318,66.8415,66.7444,66.8124,11844.0
2024-08-02 14:35:00,68.78,68.81,68.74,68.77,9165.0,66.8124,66.8415,66.7735,66.8027,9165.0
2024-08-02 14:40:00,68.76,68.82,68.74,68.79,10796.0,66.793,66.8512,66.7735,66.8221,10796.0
2024-08-02 14:45:00,68.79,68.84,68.79,68.81,10308.0,66.8221,66.8707,66.8221,66.8415,10308.0
2024-08-02 14:50:00,68.81,68.89,68.81,68.88,11110.0,66.8415,66.9192,66.8415,66.9095,11110.0
2024-08-02 14:55:00,68.88,68.98,68.88,68.97,24966.0,66.9095,67.0067,66.9095,66.997,24966.0
2024-08-02 15:00:00,68.97,69.02,68.96,69.0,13191.0,66.997,67.0455,66.9872,67.0261,13191.0
2024-08-02 15:05:00,68.99,69.03,68.97,69.0,17031.0,67.0164,67.0552,66.997,67.0261,17031.0
2024-08-02 15:10:00,69.0,69.06,68.99,69.02,25019.0,67.0261,67.0844,67.0164,67.0455,25019.0
2024-08-02 15:15:00,69.01,69.08,68.96,69.07,14434.0,67.0358,67.1038,66.9872,67.0941,14434.0
2024-08-02 15:20:00,69.07,69.16,69.07,69.14,22024.0,67.0941,67.1815,67.0941,67.1621,22024.0
2024-08-02 15:25:00,69.15,69.22,69.15,69.19,23979.0,67.1718,67.2398,67.1718,67.2107,23979.0
2024-08-02 15:30:00,69.19,69.23,69.11,69.14,43331.0,67.2107,67.2495,67.133,67.1621,43331.0
2024-08-02 15:35:00,69.13,69.22,69.11,69.16,45343.0,67.1524,67.2398,67.133,67.1815,45343.0
2024-08-02 15:40:00,69.16,69.3,69.15,69.28,83239.0,67.1815,67.3175,67.1718,67.2981,83239.0
2024-08-02 15:45:00,69.28,69.42,69.19,69.19,59372.0,67.2981,67.4341,67.2107,67.2107,59372.0
2024-08-02 15:50:00,69.2,69.3,69.19,69.27,110221.0,67.2204,67.3175,67.2107,67.2884,110221.0
2024-08-02 15:55:00,69.27,69.35,69.22,69.27,305887.0,67.2884,67.3661,67.2398,67.2884,305887.0
2024-08-05 09:30:00,70.01,70.81,69.6,70.79,183389.0,68.0072,68.7843,67.6089,68.7649,183389.0
2024-08-05 09:35:00,70.82,70.83,69.71,69.72,39039.0,68.794,68.8037,67.7158,67.7255,39039.0
2024-08-05 09:40:00,69.74,70.2,69.6,69.62,45266.0,67.7449,68.1918,67.6089,67.6284,45266.0
2024-08-05 09:45:00,69.61,69.66,69.06,69.17,59148.0,67.6186,67.6672,67.0844,67.1912,59148.0
2024-08-05 09:50:00,69.15,69.45,69.04,69.07,38270.0,67.1718,67.4632,67.065,67.0941,38270.0
2024-08-05 09:55:00,69.07,69.09,68.71,68.73,42893.0,67.0941,67.1135,66.7444,66.7638,42893.0
2024-08-05 10:00:00,68.77,69.02,68.4,68.48,31133.0,66.8027,67.0455,66.4433,66.521,31133.0
2024-08-05 10:05:00,68.48,68.86,68.18,68.84,42079.0,66.521,66.8901,66.2296,66.8707,42079.0
2024-08-05 10:10:00,68.78,68.8,68.15,68.15,33793.0,66.8124,66.8318,66.2004,66.2004,33793.0
2024-08-05 10:15:00,68.14,68.43,68.05,68.26,31988.0,66.1907,66.4724,66.1033,66.3073,31988.0
2024-08-05 10:20:00,68.26,68.4,68.23,68.3,54890.0,66.3073,66.4433,66.2781,66.3461,54890.0
2024-08-05 10:25:00,68.29,68.37,68.15,68.28,20810.0,66.3364,66.4141,66.2004,66.3267,20810.0
2024-08-05 10:30:00,68.24,68.34,68.08,68.08,26845.0,66.2878,66.385,66.1324,66.1324,26845.0
2024-08-05 10:35:00,68.1,68.18,67.93,67.96,33309.0,66.1518,66.2296,65.9867,66.0159,33309.0
2024-08-05 10:40:00,67.94,68.17,67.88,68.16,21192.0,65.9964,66.2198,65.9381,66.2101,21192.0
2024-08-05 10:45:00,68.19,68.3,68.14,68.19,32828.0,66.2393,66.3461,66.1907,66.2393,32828.0
2024-08-05 10:50:00,68.18,68.22,68.03,68.06,35905.0,66.2296,66.2684,66.0838,66.113,35905.0
2024-08-05 10:55:00,68.06,68.18,67.92,68.09,28599.0,66.113,66.2296,65.977,66.1421,28599.0
2024-08-05 11:00:00,68.08,68.12,67.84,67.86,22204.0,66.1324,66.1713,65.8993,65.9187,22204.0
2024-08-05 11:05:00,67.85,67.97,67.81,67.84,37531.0,65.909,66.0256,65.8701,65.8993,37531.0
2024-08-05 11:10:00,67.82,67.89,67.7,67.74,29450.0,65.8799,65.9479,65.7633,65.8021,29450.0
2024-08-05 11:15:00,67.73,67.77,67.61,67.69,17955.0,65.7924,65.8313,65.6759,65.7536,17955.0
2024-08-05 11:20:00,67.68,67.78,67.61,67.65,26638.0,65.7439,65.841,65.6759,65.7147,26638.0
2024-08-05 11:25:00,67.65,68.09,67.63,68.09,19153.0,65.7147,66.1421,65.6953,66.1421,19153.0
2024-08-05 11:30:00,68.08,68.22,68.07,68.22,30122.0,66.1324,66.2684,66.1227,66.2684,30122.0
2024-08-05 11:35:00,68.26,68.31,68.17,68.17,25344.0,66.3073,66.3558,66.2198,66.2198,25344.0
2024-08-05 11:40:00,68.14,68.21,68.03,68.11,14576.0,66.1907,66.2587,66.0838,66.1616,14576.0
2024-08-05 11:45:00,68.12,68.12,67.92,67.96,14346.0,66.1713,66.1713,65.977,66.0159,14346.0
2024-08-05 11:50:00,67.99,68.13,67.93,68.11,22718.0,66.045,66.181,65.9867,66.1616,22718.0
2024-08-05 11:55:00,68.1,68.18,68.04,68.12,33750.0,66.1518,66.2296,66.0936,66.1713,33750.0
2024-08-05 12:00:00,68.11,68.11,67.98,67.98,21025.0,66.1616,66.1616,66.0353,66.0353,21025.0
2024-08-05 12:05:00,67.97,68.26,67.97,68.25,13993.0,66.0256,66.3073,66.0256,66.2976,13993.0
2024-08-05 12:10:00,68.24,68.26,68.16,68.22,11784.0,66.2878,66.3073,66.2101,66.2684,11784.0
2024-08-05 12:15:00,68.24,68.33,68.17,68.22,14484.0,66.2878,66.3753,66.2198,66.2684,14484.0
2024-08-05 12:20:00,68.22,68.36,68.2,68.23,13996.0,66.2684,66.4044,66.249,66.2781,13996.0
2024-08-05 12:25:00,68.25,68.28,68.05,68.17,20380.0,66.2976,66.3267,66.1033,66.2198,20380.0
2024-08-05 12:30:00,68.19,68.38,68.19,68.38,8759.0,66.2393,66.4238,66.2393,66.4238,8759.0
2024-08-05 12:35:00,68.39,68.54,68.39,68.5,26006.0,66.4335,66.5793,66.4335,66.5404,26006.0
2024-08-05 12:40:00,68.47,68.49,68.36,68.39,12482.0,66.5113,66.5307,66.4044,66.4335,12482.0
2024-08-05 12:45:00,68.38,68.48,68.38,68.43,12378.0,66.4238,66.521,66.4238,66.4724,12378.0
2024-08-05 12:50:00,68.44,68.53,68.38,68.52,10661.0,66.4821,66.5695,66.4238,66.5598,10661.0
2024-08-05 12:55:00,68.53,68.65,68.51,68.51,16259.0,66.5695,66.6861,66.5501,66.5501,16259.0
2024-08-05 13:00:00,68.5,68.5,68.3,68.3,13650.0,66.5404,66.5404,66.3461,66.3461,13650.0
2024-08-05 13:05:00,68.3,68.34,68.23,68.32,11972.0,66.3461,66.385,66.2781,66.3656,11972.0
2024-08-05 13:10:00,68.32,68.37,68.3,68.31,10034.0,66.3656,66.4141,66.3461,66.3558,10034.0
2024-08-05 13:15:00,68.3,68.31,68.22,68.22,11095.0,66.3461,66.3558,66.2684,66.2684,11095.0
2024-08-05 13:20:00,68.22,68.27,68.17,68.27,9383.0,66.2684,66.317,66.2198,66.317,9383.0
2024-08-05 13:25:00,68.27,68.33,68.25,68.29,11226.0,66.317,66.3753,66.2976,66.3364,11226.0
2024-08-05 13:30:00,68.27,68.27,68.18,68.2,13751.0,66.317,66.317,66.2296,66.249,13751.0
2024-08-05 13:35:00,68.19,68.22,68.18,68.2,14084.0,66.2393,66.2684,66.2296,66.249,14084.0
2024-08-05 13:40:00,68.2,68.24,68.15,68.23,34497.0,66.249,66.2878,66.2004,66.2781,34497.0
2024-08-05 13:45:00,68.23,68.32,68.23,68.31,10361.0,66.2781,66.3656,66.2781,66.3558,10361.0
2024-08-05 13:50:00,68.3,68.3,68.19,68.21,12736.0,66.3461,66.3461,66.2393,66.2587,12736.0
2024-08-05 13:55:00,68.22,68.25,68.18,68.24,17762.0,66.2684,66.2976,66.2296,66.2878,17762.0
2024-08-05 14:00:00,68.23,68.37,68.2,68.34,20696.0,66.2781,66.4141,66.249,66.385,20696.0
2024-08-05 14:05:00,68.34,68.43,68.33,68.41,10943.0,66.385,66.4724,66.3753,66.453,10943.0
2024-08-05 14:10:00,68.42,68.52,68.4,68.52,13885.0,66.4627,66.5598,66.4433,66.5598,13885.0
2024-08-05 14:15:00,68.54,68.56,68.43,68.44,10778.0,66.5793,66.5987,66.4724,66.4821,10778.0
2024-08-05 14:20:00,68.44,68.58,68.44,68.58,11841.0,66.4821,66.6181,66.4821,66.6181,11841.0
2024-08-05 14:25:00,68.57,68.57,68.44,68.44,10444.0,66.6084,66.6084,66.4821,66.4821,10444.0
2024-08-05 14:30:00,68.46,68.47,68.27,68.3,8293.0,66.5015,66.5113,66.317,66.3461,8293.0
2024-08-05 14:35:00,68.3,68.36,68.27,68.35,11338.0,66.3461,66.4044,66.317,66.3947,11338.0
2024-08-05 14:40:00,68.35,68.54,68.33,68.54,18671.0,66.3947,66.5793,66.3753,66.5793,18671.0
2024-08-05 14:45:00,68.56,68.57,68.48,68.53,22987.0,66.5987,66.6084,66.521,66.5695,22987.0
2024-08-05 14:50:00,68.53,68.53,68.28,68.3,18813.0,66.5695,66.5695,66.3267,66.3461,18813.0
2024-08-05 14:55:00,68.32,68.43,68.29,68.35,13451.0,66.3656,66.4724,66.3364,66.3947,13451.0
2024-08-05 15:00:00,68.34,68.34,68.18,68.21,33520.0,66.385,66.385,66.2296,66.2587,33520.0
2024-08-05 15:05:00,68.19,68.28,68.18,68.22,21971.0,66.2393,66.3267,66.2296,66.2684,21971.0
2024-08-05 15:10:00,68.2,68.24,68.17,68.23,44570.0,66.249,66.2878,66.2198,66.2781,44570.0
2024-08-05 15:15:00,68.23,68.42,68.23,68.37,18701.0,66.2781,66.4627,66.2781,66.4141,18701.0
2024-08-05 15:20:00,68.36,68.37,68.27,68.27,11376.0,66.4044,66.4141,66.317,66.317,11376.0
2024-08-05 15:25:00,68.27,68.27,68.12,68.12,35183.0,66.317,66.317,66.1713,66.1713,35183.0
2024-08-05 15:30:00,68.12,68.19,68.07,68.11,24932.0,66.1713,66.2393,66.1227,66.1616,24932.0
2024-08-05 15:35:00,68.1,68.15,68.02,68.03,21211.0,66.1518,66.2004,66.0741,66.0838,21211.0
2024-08-05 15:40:00,68.03,68.08,67.99,68.0,25340.0,66.0838,66.1324,66.045,66.0547,25340.0
2024-08-05 15:45:00,68.0,68.02,67.93,67.97,45738.0,66.0547,66.0741,65.9867,66.0256,45738.0
2024-08-05 15:50:00,67.96,68.18,67.95,68.17,66198.0,66.0159,66.2296,66.0061,66.2198,66198.0
2024-08-05 15:55:00,68.17,68.31,68.16,68.29,259756.0,66.2198,66.3558,66.2101,66.3364,259756.0
2024-08-06 09:30:00,68.28,68.95,68.05,68.86,57291.0,66.3267,66.9775,66.1033,66.8901,57291.0
2024-08-06 09:35:00,68.87,69.36,68.84,69.03,22854.0,66.8998,67.3758,66.8707,67.0552,22854.0
2024-08-06 09:40:00,69.02,69.24,68.92,68.97,22664.0,67.0455,67.2592,66.9484,66.997,22664.0
2024-08-06 09:45:00,68.94,69.04,68.49,68.53,61388.0,66.9678,67.065,66.5307,66.5695,61388.0
2024-08-06 09:50:00,68.51,68.77,68.51,68.55,9112.0,66.5501,66.8027,66.5501,66.589,9112.0
2024-08-06 09:55:00,68.58,68.75,68.51,68.58,17105.0,66.6181,66.7833,66.5501,66.6181,17105.0
2024-08-06 10:00:00,68.63,68.71,68.51,68.56,20211.0,66.6667,66.7444,66.5501,66.5987,20211.0
2024-08-06 10:05:00,68.55,68.64,68.34,68.46,18483.0,66.589,66.6764,66.385,66.5015,18483.0
2024-08-06 10:10:00,68.49,68.64,68.44,68.63,17597.0,66.5307,66.6764,66.4821,66.6667,17597.0
2024-08-06 10:15:00,68.63,68.72,68.45,68.45,15434.0,66.6667,66.7541,66.4918,66.4918,15434.0
2024-08-06 10:20:00,68.48,68.52,68.31,68.35,25356.0,66.521,66.5598,66.3558,66.3947,25356.0
2024-08-06 10:25:00,68.35,68.53,68.35,68.48,21428.0,66.3947,66.5695,66.3947,66.521,21428.0
2024-08-06 10:30:00,68.46,68.52,68.42,68.46,24749.0,66.5015,66.5598,66.4627,66.5015,24749.0
2024-08-06 10:35:00,68.43,68.5,68.27,68.28,16210.0,66.4724,66.5404,66.317,66.3267,16210.0
2024-08-06 10:40:00,68.26,68.31,68.18,68.27,25532.0,66.3073,66.3558,66.2296,66.317,25532.0
2024-08-06 10:45:00,68.25,68.28,68.13,68.17,17078.0,66.2976,66.3267,66.181,66.2198,17078.0
2024-08-06 10:50:00,68.17,68.18,68.06,68.09,15877.0,66.2198,66.2296,66.113,66.1421,15877.0
2024-08-06 10:55:00,68.09,68.28,68.09,68.13,17163.0,66.1421,66.3267,66.1421,66.181,17163.0
2024-08-06 11:00:00,68.1,68.2,68.02,68.15,21178.0,66.1518,66.249,66.0741,66.2004,21178.0
2024-08-06 11:05:00,68.15,68.21,68.03,68.05,16552.0,66.2004,66.2587,66.0838,66.1033,16552.0
2024-08-06 11:10:00,68.04,68.22,68.02,68.21,19410.0,66.0936,66.2684,66.0741,66.2587,19410.0
2024-08-06 11:15:00,68.21,68.31,68.16,68.19,17721.0,66.2587,66.3558,66.2101,66.2393,17721.0
2024-08-06 11:20:00,68.2,68.2,68.01,68.04,13455.0,66.249,66.249,66.0644,66.0936,13455.0
2024-08-06 11:25:00,68.05,68.17,68.03,68.16,11657.0,66.1033,66.2198,66.0838,66.2101,11657.0
2024-08-06 11:30:00,68.16,68.16,67.97,67.98,12583.0,66.2101,66.2101,66.0256,66.0353,12583.0
2024-08-06 11:35:00,67.99,68.14,67.97,68.09,12875.0,66.045,66.1907,66.0256,66.1421,12875.0
2024-08-06 11:40:00,68.06,68.14,68.03,68.08,11262.0,66.113,66.1907,66.0838,66.1324,11262.0
2024-08-06 11:45:00,68.09,68.14,68.03,68.07,9173.0,66.1421,66.1907,66.0838,66.1227,9173.0
2024-08-06 11:50:00,68.09,68.17,68.09,68.17,9461.0,66.1421,66.2198,66.1421,66.2198,9461.0
2024-08-06 11:55:00,68.17,68.19,68.1,68.11,6402.0,66.2198,66.2393,66.1518,66.1616,6402.0
2024-08-06 12:00:00,68.1,68.21,68.08,68.2,13822.0,66.1518,66.2587,66.1324,66.249,13822.0
2024-08-06 12:05:00,68.21,68.28,68.16,68.22,14497.0,66.2587,66.3267,66.2101,66.2684,14497.0
2024-08-06 12:10:00,68.23,68.24,68.17,68.23,8873.0,66.2781,66.2878,66.2198,66.2781,8873.0
2024-08-06 12:15:00,68.24,68.26,68.22,68.25,20386.0,66.2878,66.3073,66.2684,66.2976,20386.0
2024-08-06 12:20:00,68.25,68.25,68.2,68.2,9835.0,66.2976,66.2976,66.249,66.249,9835.0
2024-08-06 12:25:00,68.21,68.21,68.11,68.11,14703.0,66.2587,66.2587,66.1616,66.1616,14703.0
2024-08-06 12:30:00,68.11,68.12,68.01,68.01,11237.0,66.1616,66.1713,66.0644,66.0644,11237.0
2024-08-06 12:35:00,68.01,68.11,67.97,68.03,8747.0,66.0644,66.1616,66.0256,66.0838,8747.0
2024-08-06 12:40:00,68.03,68.07,67.99,68.06,13108.0,66.0838,66.1227,66.045,66.113,13108.0
2024-08-06 12:45:00,68.05,68.06,67.95,67.95,9425.0,66.1033,66.113,66.0061,66.0061,9425.0
2024-08-06 12:50:00,67.95,68.1,67.95,68.06,17171.0,66.0061,66.1518,66.0061,66.113,17171.0
2024-08-06 12:55:00,68.06,68.13,68.01,68.02,17038.0,66.113,66.181,66.0644,66.0741,17038.0
2024-08-06 13:00:00,68.03,68.08,67.93,67.94,21867.0,66.0838,66.1324,65.9867,65.9964,21867.0
2024-08-06 13:05:00,67.95,68.09,67.95,68.08,15312.0,66.0061,66.1421,66.0061,66.1324,15312.0
2024-08-06 13:10:00,68.07,68.24,68.07,68.17,55800.0,66.1227,66.2878,66.1227,66.2198,55800.0
2024-08-06 13:15:00,68.17,68.33,68.17,68.19,23013.0,66.2198,66.3753,66.2198,66.2393,23013.0
2024-08-06 13:20:00,68.15,68.24,68.15,68.16,17874.0,66.2004,66.2878,66.2004,66.2101,17874.0
2024-08-06 13:25:00,68.15,68.22,68.14,68.18,25952.0,66.2004,66.2684,66.1907,66.2296,25952.0
2024-08-06 13:30:00,68.18,68.2,68.14,68.2,20180.0,66.2296,66.249,66.1907,66.249,20180.0
2024-08-06 13:35:00,68.2,68.22,68.15,68.15,12154.0,66.249,66.2684,66.2004,66.2004,12154.0
2024-08-06 13:40:00,68.15,68.17,68.07,68.13,14499.0,66.2004,66.2198,66.1227,66.181,14499.0
2024-08-06 13:45:00,68.13,68.14,68.02,68.02,12202.0,66.181,66.1907,66.0741,66.0741,12202.0
2024-08-06 13:50:00,68.03,68.05,68.01,68.05,11095.0,66.0838,66.1033,66.0644,66.1033,11095.0
2024-08-06 13:55:00,68.06,68.16,68.04,68.16,16300.0,66.113,66.2101,66.0936,66.2101,16300.0
2024-08-06 14:00:00,68.17,68.18,68.1,68.11,14441.0,66.2198,66.2296,66.1518,66.1616,14441.0
2024-08-06 14:05:00,68.11,68.16,68.07,68.08,29794.0,66.1616,66.2101,66.1227,66.1324,29794.0
2024-08-06 14:10:00,68.08,68.13,68.01,68.02,25547.0,66.1324,66.181,66.0644,66.0741,25547.0
2024-08-06 14:15:00,68.02,68.13,68.01,68.1,18290.0,66.0741,66.181,66.0644,66.1518,18290.0
2024-08-06 14:20:00,68.11,68.11,68.0,68.02,25174.0,66.1616,66.1616,66.0547,66.0741,25174.0
2024-08-06 14:25:00,68.02,68.06,68.0,68.06,24865.0,66.0741,66.113,66.0547,66.113,24865.0
2024-08-06 14:30:00,68.06,68.17,68.06,68.14,13355.0,66.113,66.2198,66.113,66.1907,13355.0
2024-08-06 14:35:00,68.14,68.27,68.12,68.25,12708.0,66.1907,66.317,66.1713,66.2976,12708.0
2024-08-06 14:40:00,68.24,68.25,68.21,68.22,13364.0,66.2878,66.2976,66.2587,66.2684,13364.0
2024-08-06 14:45:00,68.22,68.23,68.14,68.17,20025.0,66.2684,66.2781,66.1907,66.2198,20025.0
2024-08-06 14:50:00,68.17,68.19,68.11,68.12,11849.0,66.2198,66.2393,66.1616,66.1713,11849.0
2024-08-06 14:55:00,68.11,68.15,68.09,68.1,18189.0,66.1616,66.2004,66.1421,66.1518,18189.0
2024-08-06 15:00:00,68.09,68.09,68.02,68.05,32384.0,66.1421,66.1421,66.0741,66.1033,32384.0
2024-08-06 15:05:00,68.04,68.07,67.96,67.96,33089.0,66.0936,66.1227,66.0159,66.0159,33089.0
2024-08-06 15:10:00,67.95,68.04,67.87,68.02,21431.0,66.0061,66.0936,65.9284,66.0741,21431.0
2024-08-06 15:15:00,68.03,68.03,67.89,67.92,18694.0,66.0838,66.0838,65.9479,65.977,18694.0
2024-08-06 15:20:00,67.93,68.06,67.9,68.05,30726.0,65.9867,66.113,65.9576,66.1033,30726.0
2024-08-06 15:25:00,68.04,68.12,68.0,68.06,32043.0,66.0936,66.1713,66.0547,66.113,32043.0
2024-08-06 15:30:00,68.07,68.09,68.01,68.05,33363.0,66.1227,66.1421,66.0644,66.1033,33363.0
2024-08-06 15:35:00,68.04,68.23,68.02,68.19,36990.0,66.0936,66.2781,66.0741,66.2393,36990.0
2024-08-06 15:40:00,68.21,68.21,68.08,68.09,33776.0,66.2587,66.2587,66.1324,66.1421,33776.0
2024-08-06 15:45:00,68.09,68.15,68.06,68.14,44051.0,66.1421,66.2004,66.113,66.1907,44051.0
2024-08-06 15:50:00,68.14,68.15,67.94,67.96,112668.0,66.1907,66.2004,65.9964,66.0159,112668.0
2024-08-06 15:55:00,67.96,68.0,67.9,67.93,264192.0,66.0159,66.0547,65.9576,65.9867,264192.0
2024-08-07 09:30:00,67.82,67.92,67.66,67.71,47662.0,65.8799,65.977,65.7244,65.773,47662.0
2024-08-07 09:35:00,67.76,68.17,67.73,68.03,34517.0,65.8216,66.2198,65.7924,66.0838,34517.0
2024-08-07 09:40:00,68.06,68.24,67.97,68.13,19559.0,66.113,66.2878,66.0256,66.181,19559.0
2024-08-07 09:45:00,68.16,68.26,68.05,68.06,7771.0,66.2101,66.3073,66.1033,66.113,7771.0
2024-08-07 09:50:00,68.06,68.35,68.0,68.33,11969.0,66.113,66.3947,66.0547,66.3753,11969.0
2024-08-07 09:55:00,68.36,68.53,68.36,68.45,16241.0,66.4044,66.5695,66.4044,66.4918,16241.0
2024-08-07 10:00:00,68.47,68.57,68.33,68.53,10367.0,66.5113,66.6084,66.3753,66.5695,10367.0
2024-08-07 10:05:00,68.47,68.63,68.4,68.6,8441.0,66.5113,66.6667,66.4433,66.6375,8441.0
2024-08-07 10:10:00,68.59,68.7,68.56,68.56,9285.0,66.6278,66.7347,66.5987,66.5987,9285.0
2024-08-07 10:15:00,68.57,68.8,68.51,68.79,19714.0,66.6084,66.8318,66.5501,66.8221,19714.0
2024-08-07 10:20:00,68.77,68.77,68.53,68.56,9824.0,66.8027,66.8027,66.5695,66.5987,9824.0
2024-08-07 10:25:00,68.56,68.6,68.47,68.56,15127.0,66.5987,66.6375,66.5113,66.5987,15127.0
2024-08-07 10:30:00,68.57,68.64,68.5,68.6,6123.0,66.6084,66.6764,66.5404,66.6375,6123.0
2024-08-07 10:35:00,68.62,68.72,68.62,68.7,6820.0,66.657,66.7541,66.657,66.7347,6820.0
2024-08-07 10:40:00,68.71,68.78,68.63,68.65,5716.0,66.7444,66.8124,66.6667,66.6861,5716.0
2024-08-07 10:45:00,68.64,68.66,68.51,68.64,14188.0,66.6764,66.6958,66.5501,66.6764,14188.0
2024-08-07 10:50:00,68.66,68.78,68.66,68.72,17288.0,66.6958,66.8124,66.6958,66.7541,17288.0
2024-08-07 10:55:00,68.71,68.81,68.71,68.81,3985.0,66.7444,66.8415,66.7444,66.8415,3985.0
2024-08-07 11:00:00,68.81,68.82,68.71,68.71,9769.0,66.8415,66.8512,66.7444,66.7444,9769.0
2024-08-07 11:05:00,68.69,68.72,68.62,68.63,4142.0,66.725,66.7541,66.657,66.6667,4142.0
2024-08-07 11:10:00,68.61,68.7,68.61,68.69,8505.0,66.6473,66.7347,66.6473,66.725,8505.0
2024-08-07 11:15:00,68.7,68.8,68.67,68.67,5107.0,66.7347,66.8318,66.7055,66.7055,5107.0
2024-08-07 11:20:00,68.67,68.69,68.59,68.67,41446.0,66.7055,66.725,66.6278,66.7055,41446.0
2024-08-07 11:25:00,68.69,68.82,68.68,68.8,9222.0,66.725,66.8512,66.7153,66.8318,9222.0
2024-08-07 11:30:00,68.78,68.81,68.74,68.79,26496.0,66.8124,66.8415,66.7735,66.8221,26496.0
2024-08-07 11:35:00,68.79,68.91,68.75,68.89,18244.0,66.8221,66.9387,66.7833,66.9192,18244.0
2024-08-07 11:40:00,68.88,69.0,68.87,68.97,5166.0,66.9095,67.0261,66.8998,66.997,5166.0
2024-08-07 11:45:00,68.99,69.09,68.94,69.07,12889.0,67.0164,67.1135,66.9678,67.0941,12889.0
2024-08-07 11:50:00,69.05,69.05,68.91,68.94,5844.0,67.0747,67.0747,66.9387,66.9678,5844.0
2024-08-07 11:55:00,68.93,68.93,68.86,68.91,5794.0,66.9581,66.9581,66.8901,66.9387,5794.0
2024-08-07 12:00:00,68.91,68.95,68.89,68.93,7268.0,66.9387,66.9775,66.9192,66.9581,7268.0
2024-08-07 12:05:00,68.96,69.0,68.94,68.94,9229.0,66.9872,67.0261,66.9678,66.9678,9229.0
2024-08-07 12:10:00,68.95,68.96,68.86,68.96,6294.0,66.9775,66.9872,66.8901,66.9872,6294.0
2024-08-07 12:15:00,69.0,69.07,68.98,69.06,3915.0,67.0261,67.0941,67.0067,67.0844,3915.0
2024-08-07 12:20:00,69.07,69.07,68.92,68.92,9475.0,67.0941,67.0941,66.9484,66.9484,9475.0
2024-08-07 12:25:00,68.92,68.96,68.88,68.89,8120.0,66.9484,66.9872,66.9095,66.9192,8120.0
2024-08-07 12:30:00,68.89,68.93,68.88,68.91,7622.0,66.9192,66.9581,66.9095,66.9387,7622.0
2024-08-07 12:35:00,68.9,68.9,68.84,68.86,4143.0,66.929,66.929,66.8707,66.8901,4143.0
2024-08-07 12:40:00,68.88,68.88,68.77,68.8,6250.0,66.9095,66.9095,66.8027,66.8318,6250.0
2024-08-07 12:45:00,68.8,68.81,68.79,68.8,5028.0,66.8318,66.8415,66.8221,66.8318,5028.0
2024-08-07 12:50:00,68.81,68.91,68.79,68.89,12617.0,66.8415,66.9387,66.8221,66.9192,12617.0
2024-08-07 12:55:00,68.9,68.9,68.8,68.84,13193.0,66.929,66.929,66.8318,66.8707,13193.0
2024-08-07 13:00:00,68.83,68.83,68.79,68.81,8472.0,66.861,66.861,66.8221,66.8415,8472.0
2024-08-07 13:05:00,68.82,68.89,68.82,68.89,5118.0,66.8512,66.9192,66.8512,66.9192,5118.0
2024-08-07 13:10:00,68.9,68.95,68.88,68.93,7386.0,66.929,66.9775,66.9095,66.9581,7386.0
2024-08-07 13:15:00,68.92,68.99,68.89,68.96,12518.0,66.9484,67.0164,66.9192,66.9872,12518.0
2024-08-07 13:20:00,68.97,69.06,68.97,69.03,10539.0,66.997,67.0844,66.997,67.0552,10539.0
2024-08-07 13:25:00,69.04,69.08,68.99,69.01,9708.0,67.065,67.1038,67.0164,67.0358,9708.0
2024-08-07 13:30:00,69.01,69.1,69.01,69.09,10438.0,67.0358,67.1232,67.0358,67.1135,10438.0
2024-08-07 13:35:00,69.1,69.18,69.08,69.18,11481.0,67.1232,67.2009,67.1038,67.2009,11481.0
2024-08-07 13:40:00,69.18,69.22,69.14,69.15,10349.0,67.2009,67.2398,67.1621,67.1718,10349.0
2024-08-07 13:45:00,69.15,69.17,69.05,69.06,16930.0,67.1718,67.1912,67.0747,67.0844,16930.0
2024-08-07 13:50:00,69.06,69.14,69.04,69.07,9636.0,67.0844,67.1621,67.065,67.0941,9636.0
2024-08-07 13:55:00,69.09,69.11,69.03,69.05,8737.0,67.1135,67.133,67.0552,67.0747,8737.0
2024-08-07 14:00:00,69.06,69.06,68.9,68.9,6618.0,67.0844,67.0844,66.929,66.929,6618.0
2024-08-07 14:05:00,68.92,69.0,68.92,68.99,12606.0,66.9484,67.0261,66.9484,67.0164,12606.0
2024-08-07 14:10:00,68.98,69.03,68.95,68.98,8785.0,67.0067,67.0552,66.9775,67.0067,8785.0
2024-08-07 14:15:00,68.97,69.02,68.87,69.01,17742.0,66.997,67.0455,66.8998,67.0358,17742.0
2024-08-07 14:20:00,69.02,69.02,68.91,68.91,7891.0,67.0455,67.0455,66.9387,66.9387,7891.0
2024-08-07 14:25:00,68.91,69.0,68.91,68.98,6419.0,66.9387,67.0261,66.9387,67.0067,6419.0
2024-08-07 14:30:00,68.98,69.05,68.97,69.05,5835.0,67.0067,67.0747,66.997,67.0747,5835.0
2024-08-07 14:35:00,69.05,69.07,69.0,69.03,8734.0,67.0747,67.0941,67.0261,67.0552,8734.0
2024-08-07 14:40:00,69.03,69.16,69.03,69.13,18115.0,67.0552,67.1815,67.0552,67.1524,18115.0
2024-08-07 14:45:00,69.13,69.13,69.01,69.02,8622.0,67.1524,67.1524,67.0358,67.0455,8622.0
2024-08-07 14:50:00,69.02,69.04,68.93,68.95,10086.0,67.0455,67.065,66.9581,66.9775,10086.0
2024-08-07 14:55:00,68.95,69.01,68.92,69.01,11280.0,66.9775,67.0358,66.9484,67.0358,11280.0
2024-08-07 15:00:00,69.01,69.04,68.91,68.91,17048.0,67.0358,67.065,66.9387,66.9387,17048.0
2024-08-07 15:05:00,68.91,68.95,68.88,68.88,19138.0,66.9387,66.9775,66.9095,66.9095,19138.0
2024-08-07 15:10:00,68.88,69.05,68.88,69.03,20633.0,66.9095,67.0747,66.9095,67.0552,20633.0
2024-08-07 15:15:00,69.01,69.1,69.01,69.1,8272.0,67.0358,67.1232,67.0358,67.1232,8272.0
2024-08-07 15:20:00,69.1,69.15,69.1,69.12,21434.0,67.1232,67.1718,67.1232,67.1427,21434.0
2024-08-07 15:25:00,69.13,69.2,69.13,69.15,23259.0,67.1524,67.2204,67.1524,67.1718,23259.0
2024-08-07 15:30:00,69.15,69.18,69.06,69.17,27893.0,67.1718,67.2009,67.0844,67.1912,27893.0
2024-08-07 15:35:00,69.17,69.23,69.08,69.09,44159.0,67.1912,67.2495,67.1038,67.1135,44159.0
2024-08-07 15:40:00,69.09,69.12,68.99,69.05,48295.0,67.1135,67.1427,67.0164,67.0747,48295.0
2024-08-07 15:45:00,69.06,69.24,69.05,69.22,41760.0,67.0844,67.2592,67.0747,67.2398,41760.0
2024-08-07 15:50:00,69.22,69.22,68.88,68.99,80271.0,67.2398,67.2398,66.9095,67.0164,80271.0
2024-08-07 15:55:00,69.0,69.0,68.84,68.86,294248.0,67.0261,67.0261,66.8707,66.8901,294248.0
2024-08-08 09:30:00,68.34,68.55,68.16,68.55,44630.0,66.385,66.589,66.2101,66.589,44630.0
2024-08-08 09:35:00,68.51,68.99,68.48,68.95,10415.0,66.5501,67.0164,66.521,66.9775,10415.0
2024-08-08 09:40:00,68.95,69.2,68.87,69.16,18083.0,66.9775,67.2204,66.8998,67.1815,18083.0
2024-08-08 09:45:00,69.18,69.27,69.05,69.18,19960.0,67.2009,67.2884,67.0747,67.2009,19960.0
2024-08-08 09:50:00,69.17,69.42,69.17,69.38,11094.0,67.1912,67.4341,67.1912,67.3952,11094.0
2024-08-08 09:55:00,69.38,69.59,69.38,69.45,10921.0,67.3952,67.5992,67.3952,67.4632,10921.0
2024-08-08 10:00:00,69.43,69.68,69.41,69.67,11985.0,67.4438,67.6866,67.4244,67.6769,11985.0
2024-08-08 10:05:00,69.65,69.75,69.59,69.63,35562.0,67.6575,67.7546,67.5992,67.6381,35562.0
2024-08-08 10:10:00,69.66,69.83,69.63,69.82,41016.0,67.6672,67.8324,67.6381,67.8226,41016.0
2024-08-08 10:15:00,69.81,69.81,69.67,69.67,24450.0,67.8129,67.8129,67.6769,67.6769,24450.0
2024-08-08 10:20:00,69.63,69.73,69.61,69.71,14485.0,67.6381,67.7352,67.6186,67.7158,14485.0
2024-08-08 10:25:00,69.72,69.78,69.62,69.65,80909.0,67.7255,67.7838,67.6284,67.6575,80909.0
2024-08-08 10:30:00,69.66,69.71,69.56,69.68,13914.0,67.6672,67.7158,67.5701,67.6866,13914.0
2024-08-08 10:35:00,69.67,69.73,69.62,69.62,72248.0,67.6769,67.7352,67.6284,67.6284,72248.0
2024-08-08 10:40:00,69.64,69.76,69.58,69.71,20532.0,67.6478,67.7644,67.5895,67.7158,20532.0
2024-08-08 10:45:00,69.7,69.76,69.57,69.62,19577.0,67.7061,67.7644,67.5798,67.6284,19577.0
2024-08-08 10:50:00,69.59,69.6,69.46,69.52,14087.0,67.5992,67.6089,67.4729,67.5312,14087.0
2024-08-08 10:55:00,69.52,69.62,69.52,69.53,11032.0,67.5312,67.6284,67.5312,67.5409,11032.0
2024-08-08 11:00:00,69.52,69.61,69.5,69.51,47985.0,67.5312,67.6186,67.5118,67.5215,47985.0
2024-08-08 11:05:00,69.51,69.53,69.33,69.37,77865.0,67.5215,67.5409,67.3467,67.3855,77865.0
2024-08-08 11:10:00,69.39,69.5,69.31,69.31,8644.0,67.4049,67.5118,67.3272,67.3272,8644.0
2024-08-08 11:15:00,69.29,69.32,69.22,69.23,8374.0,67.3078,67.3369,67.2398,67.2495,8374.0
2024-08-08 11:20:00,69.24,69.27,69.21,69.22,6148.0,67.2592,67.2884,67.2301,67.2398,6148.0
2024-08-08 11:25:00,69.22,69.34,69.19,69.31,11102.0,67.2398,67.3564,67.2107,67.3272,11102.0
2024-08-08 11:30:00,69.31,69.32,69.23,69.23,8391.0,67.3272,67.3369,67.2495,67.2495,8391.0
2024-08-08 11:35:00,69.23,69.31,69.19,69.24,7303.0,67.2495,67.3272,67.2107,67.2592,7303.0
2024-08-08 11:40:00,69.23,69.23,69.05,69.13,11310.0,67.2495,67.2495,67.0747,67.1524,11310.0
2024-08-08 11:45:00,69.16,69.26,69.14,69.26,8702.0,67.1815,67.2787,67.1621,67.2787,8702.0
2024-08-08 11:50:00,69.23,69.25,69.2,69.21,5549.0,67.2495,67.2689,67.2204,67.2301,5549.0
2024-08-08 11:55:00,69.22,69.26,69.22,69.22,7237.0,67.2398,67.2787,67.2398,67.2398,7237.0
2024-08-08 12:00:00,69.2,69.24,69.18,69.18,4059.0,67.2204,67.2592,67.2009,67.2009,4059.0
2024-08-08 12:05:00,69.14,69.16,69.06,69.07,5045.0,67.1621,67.1815,67.0844,67.0941,5045.0
2024-08-08 12:10:00,69.07,69.16,69.05,69.16,12875.0,67.0941,67.1815,67.0747,67.1815,12875.0
2024-08-08 12:15:00,69.15,69.22,69.05,69.05,5351.0,67.1718,67.2398,67.0747,67.0747,5351.0
2024-08-08 12:20:00,69.05,69.07,69.01,69.02,3779.0,67.0747,67.0941,67.0358,67.0455,3779.0
2024-08-08 12:25:00,69.0,69.04,68.97,68.98,5450.0,67.0261,67.065,66.997,67.0067,5450.0
2024-08-08 12:30:00,68.98,69.03,68.97,68.97,5954.0,67.0067,67.0552,66.997,66.997,5954.0
2024-08-08 12:35:00,68.94,68.94,68.88,68.92,10546.0,66.9678,66.9678,66.9095,66.9484,10546.0
2024-08-08 12:40:00,68.9,68.93,68.85,68.93,5367.0,66.929,66.9581,66.8804,66.9581,5367.0
2024-08-08 12:45:00,68.92,68.92,68.81,68.81,12329.0,66.9484,66.9484,66.8415,66.8415,12329.0
2024-08-08 12:50:00,68.82,68.89,68.82,68.86,3591.0,66.8512,66.9192,66.8512,66.8901,3591.0
2024-08-08 12:55:00,68.89,68.89,68.84,68.84,2925.0,66.9192,66.9192,66.8707,66.8707,2925.0
2024-08-08 13:00:00,68.83,68.87,68.79,68.87,7175.0,66.861,66.8998,66.8221,66.8998,7175.0
2024-08-08 13:05:00,68.89,68.99,68.85,68.97,19143.0,66.9192,67.0164,66.8804,66.997,19143.0
2024-08-08 13:10:00,68.94,68.95,68.83,68.86,4002.0,66.9678,66.9775,66.861,66.8901,4002.0
2024-08-08 13:15:00,68.86,68.94,68.86,68.93,5043.0,66.8901,66.9678,66.8901,66.9581,5043.0
2024-08-08 13:20:00,68.93,68.97,68.89,68.89,5374.0,66.9581,66.997,66.9192,66.9192,5374.0
2024-08-08 13:25:00,68.89,68.98,68.89,68.98,7516.0,66.9192,67.0067,66.9192,67.0067,7516.0
2024-08-08 13:30:00,69.01,69.04,68.92,68.92,5341.0,67.0358,67.065,66.9484,66.9484,5341.0
2024-08-08 13:35:00,68.89,68.91,68.87,68.91,5658.0,66.9192,66.9387,66.8998,66.9387,5658.0
2024-08-08 13:40:00,68.9,68.95,68.9,68.91,5164.0,66.929,66.9775,66.929,66.9387,5164.0
2024-08-08 13:45:00,68.91,68.91,68.7,68.74,11317.0,66.9387,66.9387,66.7347,66.7735,11317.0
2024-08-08 13:50:00,68.75,68.78,68.72,68.77,4268.0,66.7833,66.8124,66.7541,66.8027,4268.0
2024-08-08 13:55:00,68.79,68.85,68.79,68.84,4075.0,66.8221,66.8804,66.8221,66.8707,4075.0
2024-08-08 14:00:00,68.85,68.85,68.79,68.84,8526.0,66.8804,66.8804,66.8221,66.8707,8526.0
2024-08-08 14:05:00,68.85,68.89,68.82,68.89,4568.0,66.8804,66.9192,66.8512,66.9192,4568.0
2024-08-08 14:10:00,68.88,68.9,68.88,68.88,4547.0,66.9095,66.929,66.9095,66.9095,4547.0
2024-08-08 14:15:00,68.88,68.9,68.82,68.88,9066.0,66.9095,66.929,66.8512,66.9095,9066.0
2024-08-08 14:20:00,68.89,68.89,68.83,68.85,7852.0,66.9192,66.9192,66.861,66.8804,7852.0
2024-08-08 14:25:00,68.85,68.85,68.8,68.83,8724.0,66.8804,66.8804,66.8318,66.861,8724.0
2024-08-08 14:30:00,68.82,68.85,68.78,68.83,9833.0,66.8512,66.8804,66.8124,66.861,9833.0
2024-08-08 14:35:00,68.83,68.88,68.8,68.82,26165.0,66.861,66.9095,66.8318,66.8512,26165.0
2024-08-08 14:40:00,68.82,68.9,68.82,68.89,7886.0,66.8512,66.929,66.8512,66.9192,7886.0
2024-08-08 14:45:00,68.88,68.91,68.85,68.88,5859.0,66.9095,66.9387,66.8804,66.9095,5859.0
2024-08-08 14:50:00,68.89,68.9,68.82,68.82,13236.0,66.9192,66.929,66.8512,66.8512,13236.0
2024-08-08 14:55:00,68.82,68.86,68.81,68.86,11802.0,66.8512,66.8901,66.8415,66.8901,11802.0
2024-08-08 15:00:00,68.86,68.97,68.85,68.97,22134.0,66.8901,66.997,66.8804,66.997,22134.0
2024-08-08 15:05:00,68.96,69.08,68.95,69.04,17585.0,66.9872,67.1038,66.9775,67.065,17585.0
2024-08-08 15:10:00,69.03,69.1,68.98,69.02,8368.0,67.0552,67.1232,67.0067,67.0455,8368.0
2024-08-08 15:15:00,69.03,69.05,68.94,68.97,9896.0,67.0552,67.0747,66.9678,66.997,9896.0
2024-08-08 15:20:00,68.97,68.97,68.9,68.92,18623.0,66.997,66.997,66.929,66.9484,18623.0
2024-08-08 15:25:00,68.92,69.13,68.91,69.11,56190.0,66.9484,67.1524,66.9387,67.133,56190.0
2024-08-08 15:30:00,69.09,69.17,68.95,69.01,36623.0,67.1135,67.1912,66.9775,67.0358,36623.0
2024-08-08 15:35:00,69.0,69.01,68.94,68.96,13458.0,67.0261,67.0358,66.9678,66.9872,13458.0
2024-08-08 15:40:00,68.96,69.05,68.95,69.02,18460.0,66.9872,67.0747,66.9775,67.0455,18460.0
2024-08-08 15:45:00,69.01,69.09,69.0,69.07,30286.0,67.0358,67.1135,67.0261,67.0941,30286.0
2024-08-08 15:50:00,69.06,69.1,68.95,69.09,45876.0,67.0844,67.1232,66.9775,67.1135,45876.0
2024-08-08 15:55:00,69.09,69.14,69.04,69.04,164019.0,67.1135,67.1621,67.065,67.065,164019.0
2024-08-09 09:30:00,68.83,68.86,68.57,68.7,35715.0,66.861,66.8901,66.6084,66.7347,35715.0
2024-08-09 09:35:00,68.67,68.84,68.54,68.54,24945.0,66.7055,66.8707,66.5793,66.5793,24945.0
2024-08-09 09:40:00,68.54,68.72,68.46,68.7,13957.0,66.5793,66.7541,66.5015,66.7347,13957.0
2024-08-09 09:45:00,68.7,68.81,68.58,68.69,11593.0,66.7347,66.8415,66.6181,66.725,11593.0
2024-08-09 09:50:00,68.67,68.85,68.67,68.77,20466.0,66.7055,66.8804,66.7055,66.8027,20466.0
2024-08-09 09:55:00,68.77,68.9,68.72,68.88,15617.0,66.8027,66.929,66.7541,66.9095,15617.0
2024-08-09 10:00:00,68.88,68.97,68.83,68.85,9745.0,66.9095,66.997,66.861,66.8804,9745.0
2024-08-09 10:05:00,68.84,68.86,68.75,68.8,10620.0,66.8707,66.8901,66.7833,66.8318,10620.0
2024-08-09 10:10:00,68.82,68.85,68.64,68.65,13291.0,66.8512,66.8804,66.6764,66.6861,13291.0
2024-08-09 10:15:00,68.64,68.75,68.63,68.73,15312.0,66.6764,66.7833,66.6667,66.7638,15312.0
2024-08-09 10:20:00,68.77,68.99,68.75,68.99,9617.0,66.8027,67.0164,66.7833,67.0164,9617.0
2024-08-09 10:25:00,68.96,68.99,68.91,68.95,9239.0,66.9872,67.0164,66.9387,66.9775,9239.0
2024-08-09 10:30:00,68.97,68.98,68.85,68.95,13654.0,66.997,67.0067,66.8804,66.9775,13654.0
2024-08-09 10:35:00,68.98,68.99,68.9,68.91,14729.0,67.0067,67.0164,66.929,66.9387,14729.0
2024-08-09 10:40:00,68.89,69.0,68.88,68.97,17113.0,66.9192,67.0261,66.9095,66.997,17113.0
2024-08-09 10:45:00,68.97,68.97,68.8,68.8,7738.0,66.997,66.997,66.8318,66.8318,7738.0
2024-08-09 10:50:00,68.8,68.84,68.75,68.8,16424.0,66.8318,66.8707,66.7833,66.8318,16424.0
2024-08-09 10:55:00,68.8,68.94,68.8,68.9,13535.0,66.8318,66.9678,66.8318,66.929,13535.0
2024-08-09 11:00:00,68.91,68.92,68.84,68.86,6018.0,66.9387,66.9484,66.8707,66.8901,6018.0
2024-08-09 11:05:00,68.85,68.9,68.83,68.9,8004.0,66.8804,66.929,66.861,66.929,8004.0
2024-08-09 11:10:00,68.89,69.0,68.89,68.95,6777.0,66.9192,67.0261,66.9192,66.9775,6777.0
2024-08-09 11:15:00,68.96,69.0,68.87,68.88,6956.0,66.9872,67.0261,66.8998,66.9095,6956.0
2024-08-09 11:20:00,68.87,69.0,68.86,68.95,22533.0,66.8998,67.0261,66.8901,66.9775,22533.0
2024-08-09 11:25:00,68.95,68.96,68.91,68.93,6286.0,66.9775,66.9872,66.9387,66.9581,6286.0
2024-08-09 11:30:00,68.93,69.01,68.93,68.99,7564.0,66.9581,67.0358,66.9581,67.0164,7564.0
2024-08-09 11:35:00,69.02,69.04,68.98,69.01,7253.0,67.0455,67.065,67.0067,67.0358,7253.0
2024-08-09 11:40:00,69.01,69.06,68.98,69.05,3921.0,67.0358,67.0844,67.0067,67.0747,3921.0
2024-08-09 11:45:00,69.07,69.08,69.02,69.07,6070.0,67.0941,67.1038,67.0455,67.0941,6070.0
2024-08-09 11:50:00,69.06,69.07,69.01,69.04,8007.0,67.0844,67.0941,67.0358,67.065,8007.0
2024-08-09 11:55:00,69.04,69.05,68.98,69.01,9389.0,67.065,67.0747,67.0067,67.0358,9389.0
2024-08-09 12:00:00,69.01,69.08,69.0,69.08,5570.0,67.0358,67.1038,67.0261,67.1038,5570.0
2024-08-09 12:05:00,69.08,69.09,69.05,69.05,3718.0,67.1038,67.1135,67.0747,67.0747,3718.0
2024-08-09 12:10:00,69.05,69.11,69.04,69.1,9056.0,67.0747,67.133,67.065,67.1232,9056.0
2024-08-09 12:15:00,69.11,69.11,69.04,69.05,15178.0,67.133,67.133,67.065,67.0747,15178.0
2024-08-09 12:20:00,69.05,69.05,69.0,69.05,13839.0,67.0747,67.0747,67.0261,67.0747,13839.0
2024-08-09 12:25:00,69.04,69.04,68.95,68.96,6146.0,67.065,67.065,66.9775,66.9872,6146.0
2024-08-09 12:30:00,68.96,68.98,68.92,68.93,5498.0,66.9872,67.0067,66.9484,66.9581,5498.0
2024-08-09 12:35:00,68.91,68.97,68.91,68.97,7608.0,66.9387,66.997,66.9387,66.997,7608.0
2024-08-09 12:40:00,68.97,68.99,68.96,68.99,8931.0,66.997,67.0164,66.9872,67.0164,8931.0
2024-08-09 12:45:00,68.99,69.07,68.97,69.05,12036.0,67.0164,67.0941,66.997,67.0747,12036.0
2024-08-09 12:50:00,69.04,69.1,69.04,69.1,6248.0,67.065,67.1232,67.065,67.1232,6248.0
2024-08-09 12:55:00,69.08,69.08,69.03,69.03,4134.0,67.1038,67.1038,67.0552,67.0552,4134.0
2024-08-09 13:00:00,69.02,69.1,69.02,69.09,12153.0,67.0455,67.1232,67.0455,67.1135,12153.0
2024-08-09 13:05:00,69.1,69.1,69.06,69.1,5568.0,67.1232,67.1232,67.0844,67.1232,5568.0
2024-08-09 13:10:00,69.1,69.12,69.06,69.12,12356.0,67.1232,67.1427,67.0844,67.1427,12356.0
2024-08-09 13:15:00,69.12,69.18,69.12,69.14,7667.0,67.1427,67.2009,67.1427,67.1621,7667.0
2024-08-09 13:20:00,69.14,69.17,69.08,69.08,11817.0,67.1621,67.1912,67.1038,67.1038,11817.0
2024-08-09 13:25:00,69.08,69.14,69.05,69.1,15543.0,67.1038,67.1621,67.0747,67.1232,15543.0
2024-08-09 13:30:00,69.13,69.15,69.1,69.1,7759.0,67.1524,67.1718,67.1232,67.1232,7759.0
2024-08-09 13:35:00,69.11,69.13,69.04,69.04,17002.0,67.133,67.1524,67.065,67.065,17002.0
2024-08-09 13:40:00,69.04,69.05,68.99,69.0,10659.0,67.065,67.0747,67.0164,67.0261,10659.0
2024-08-09 13:45:00,69.01,69.05,69.0,69.03,7116.0,67.0358,67.0747,67.0261,67.0552,7116.0
2024-08-09 13:50:00,69.04,69.04,68.93,68.94,8097.0,67.065,67.065,66.9581,66.9678,8097.0
2024-08-09 13:55:00,68.92,68.92,68.85,68.85,5146.0,66.9484,66.9484,66.8804,66.8804,5146.0
2024-08-09 14:00:00,68.87,68.87,68.8,68.81,8071.0,66.8998,66.8998,66.8318,66.8415,8071.0
2024-08-09 14:05:00,68.81,68.82,68.75,68.79,6269.0,66.8415,66.8512,66.7833,66.8221,6269.0
2024-08-09 14:10:00,68.8,68.85,68.79,68.83,8624.0,66.8318,66.8804,66.8221,66.861,8624.0
2024-08-09 14:15:00,68.84,68.86,68.76,68.79,5148.0,66.8707,66.8901,66.793,66.8221,5148.0
2024-08-09 14:20:00,68.8,68.81,68.77,68.78,7525.0,66.8318,66.8415,66.8027,66.8124,7525.0
2024-08-09 14:25:00,68.8,68.83,68.77,68.78,11135.0,66.8318,66.861,66.8027,66.8124,11135.0
2024-08-09 14:30:00,68.79,68.82,68.78,68.82,8314.0,66.8221,66.8512,66.8124,66.8512,8314.0
2024-08-09 14:35:00,68.82,68.92,68.82,68.91,7664.0,66.8512,66.9484,66.8512,66.9387,7664.0
2024-08-09 14:40:00,68.91,68.92,68.89,68.92,7381.0,66.9387,66.9484,66.9192,66.9484,7381.0
2024-08-09 14:45:00,68.92,68.94,68.85,68.86,9463.0,66.9484,66.9678,66.8804,66.8901,9463.0
2024-08-09 14:50:00,68.87,68.87,68.8,68.84,10791.0,66.8998,66.8998,66.8318,66.8707,10791.0
2024-08-09 14:55:00,68.83,68.91,68.8,68.91,13402.0,66.861,66.9387,66.8318,66.9387,13402.0
2024-08-09 15:00:00,68.91,68.91,68.82,68.83,11266.0,66.9387,66.9387,66.8512,66.861,11266.0
2024-08-09 15:05:00,68.82,68.96,68.82,68.94,14924.0,66.8512,66.9872,66.8512,66.9678,14924.0
2024-08-09 15:10:00,68.95,68.95,68.9,68.92,11693.0,66.9775,66.9775,66.929,66.9484,11693.0
2024-08-09 15:15:00,68.92,68.95,68.91,68.94,16277.0,66.9484,66.9775,66.9387,66.9678,16277.0
2024-08-09 15:20:00,68.93,69.0,68.93,68.94,15865.0,66.9581,67.0261,66.9581,66.9678,15865.0
2024-08-09 15:25:00,68.94,68.95,68.93,68.95,10742.0,66.9678,66.9775,66.9581,66.9775,10742.0
2024-08-09 15:30:00,68.94,68.99,68.93,68.99,18340.0,66.9678,67.0164,66.9581,67.0164,18340.0
2024-08-09 15:35:00,69.0,69.07,68.99,69.06,19120.0,67.0261,67.0941,67.0164,67.0844,19120.0
2024-08-09 15:40:00,69.06,69.06,68.99,69.03,34280.0,67.0844,67.0844,67.0164,67.0552,34280.0
2024-08-09 15:45:00,69.03,69.06,68.99,69.06,30907.0,67.0552,67.0844,67.0164,67.0844,30907.0
2024-08-09 15:50:00,69.05,69.1,68.98,69.02,61111.0,67.0747,67.1232,67.0067,67.0455,61111.0
2024-08-09 15:55:00,69.02,69.21,69.02,69.15,175893.0,67.0455,67.2301,67.0455,67.1718,175893.0
2024-08-12 09:30:00,69.45,69.5,66.0,69.11,46091.0,67.4632,67.5118,64.1119,67.133,46091.0
2024-08-12 09:35:00,69.08,69.11,68.73,68.73,24663.0,67.1038,67.133,66.7638,66.7638,24663.0
2024-08-12 09:40:00,68.75,68.98,68.55,68.87,29599.0,66.7833,67.0067,66.589,66.8998,29599.0
2024-08-12 09:45:00,68.82,68.97,68.78,68.92,20308.0,66.8512,66.997,66.8124,66.9484,20308.0
2024-08-12 09:50:00,68.92,68.93,68.66,68.68,13087.0,66.9484,66.9581,66.6958,66.7153,13087.0
2024-08-12 09:55:00,68.7,68.96,68.7,68.95,21869.0,66.7347,66.9872,66.7347,66.9775,21869.0
2024-08-12 10:00:00,68.92,68.93,68.73,68.75,13493.0,66.9484,66.9581,66.7638,66.7833,13493.0
2024-08-12 10:05:00,68.74,68.89,68.72,68.79,13915.0,66.7735,66.9192,66.7541,66.8221,13915.0
2024-08-12 10:10:00,68.84,69.0,68.84,68.93,26958.0,66.8707,67.0261,66.8707,66.9581,26958.0
2024-08-12 10:15:00,68.91,69.05,68.88,68.93,28285.0,66.9387,67.0747,66.9095,66.9581,28285.0
2024-08-12 10:20:00,68.93,68.94,68.79,68.86,20559.0,66.9581,66.9678,66.8221,66.8901,20559.0
2024-08-12 10:25:00,68.85,69.03,68.81,69.03,23824.0,66.8804,67.0552,66.8415,67.0552,23824.0
2024-08-12 10:30:00,69.02,69.07,68.95,69.0,11475.0,67.0455,67.0941,66.9775,67.0261,11475.0
2024-08-12 10:35:00,69.0,69.02,68.88,68.9,8632.0,67.0261,67.0455,66.9095,66.929,8632.0
2024-08-12 10:40:00,68.89,69.01,68.87,69.0,10507.0,66.9192,67.0358,66.8998,67.0261,10507.0
2024-08-12 10:45:00,68.99,69.03,68.91,68.91,6194.0,67.0164,67.0552,66.9387,66.9387,6194.0
2024-08-12 10:50:00,68.92,69.05,68.92,69.04,7841.0,66.9484,67.0747,66.9484,67.065,7841.0
2024-08-12 10:55:00,69.06,69.06,68.98,69.0,13018.0,67.0844,67.0844,67.0067,67.0261,13018.0
2024-08-12 11:00:00,69.01,69.01,68.83,68.84,10513.0,67.0358,67.0358,66.861,66.8707,10513.0
2024-08-12 11:05:00,68.83,68.84,68.57,68.58,11019.0,66.861,66.8707,66.6084,66.6181,11019.0
2024-08-12 11:10:00,68.57,68.59,68.45,68.55,12646.0,66.6084,66.6278,66.4918,66.589,12646.0
2024-08-12 11:15:00,68.55,68.56,68.46,68.54,7841.0,66.589,66.5987,66.5015,66.5793,7841.0
2024-08-12 11:20:00,68.55,68.71,68.55,68.71,9990.0,66.589,66.7444,66.589,66.7444,9990.0
2024-08-12 11:25:00,68.71,68.76,68.64,68.64,10039.0,66.7444,66.793,66.6764,66.6764,10039.0
2024-08-12 11:30:00,68.64,68.8,68.63,68.73,7156.0,66.6764,66.8318,66.6667,66.7638,7156.0
2024-08-12 11:35:00,68.74,68.74,68.64,68.7,8542.0,66.7735,66.7735,66.6764,66.7347,8542.0
2024-08-12 11:40:00,68.7,68.7,68.63,68.66,5438.0,66.7347,66.7347,66.6667,66.6958,5438.0
2024-08-12 11:45:00,68.65,68.65,68.58,68.59,6247.0,66.6861,66.6861,66.6181,66.6278,6247.0
2024-08-12 11:50:00,68.59,68.75,68.59,68.74,7424.0,66.6278,66.7833,66.6278,66.7735,7424.0
2024-08-12 11:55:00,68.75,68.79,68.7,68.79,5910.0,66.7833,66.8221,66.7347,66.8221,5910.0
2024-08-12 12:00:00,68.8,68.89,68.79,68.82,11536.0,66.8318,66.9192,66.8221,66.8512,11536.0
2024-08-12 12:05:00,68.83,68.83,68.63,68.67,18634.0,66.861,66.861,66.6667,66.7055,18634.0
2024-08-12 12:10:00,68.68,68.73,68.66,68.69,10920.0,66.7153,66.7638,66.6958,66.725,10920.0
2024-08-12 12:15:00,68.7,68.81,68.7,68.74,8924.0,66.7347,66.8415,66.7347,66.7735,8924.0
2024-08-12 12:20:00,68.71,68.75,68.66,68.73,9280.0,66.7444,66.7833,66.6958,66.7638,9280.0
2024-08-12 12:25:00,68.71,68.72,68.66,68.69,7671.0,66.7444,66.7541,66.6958,66.725,7671.0
2024-08-12 12:30:00,68.69,68.69,68.63,68.64,6265.0,66.725,66.725,66.6667,66.6764,6265.0
2024-08-12 12:35:00,68.64,68.67,68.61,68.63,20627.0,66.6764,66.7055,66.6473,66.6667,20627.0
2024-08-12 12:40:00,68.62,68.65,68.56,68.61,10263.0,66.657,66.6861,66.5987,66.6473,10263.0
2024-08-12 12:45:00,68.6,68.62,68.57,68.57,6088.0,66.6375,66.657,66.6084,66.6084,6088.0
2024-08-12 12:50:00,68.56,68.62,68.55,68.56,9430.0,66.5987,66.657,66.589,66.5987,9430.0
2024-08-12 12:55:00,68.58,68.61,68.54,68.57,5759.0,66.6181,66.6473,66.5793,66.6084,5759.0
2024-08-12 13:00:00,68.57,68.57,68.46,68.5,10186.0,66.6084,66.6084,66.5015,66.5404,10186.0
2024-08-12 13:05:00,68.51,68.52,68.45,68.48,10559.0,66.5501,66.5598,66.4918,66.521,10559.0
2024-08-12 13:10:00,68.48,68.52,68.46,68.48,6279.0,66.521,66.5598,66.5015,66.521,6279.0
2024-08-12 13:15:00,68.49,68.55,68.48,68.53,5369.0,66.5307,66.589,66.521,66.5695,5369.0
2024-08-12 13:20:00,68.53,68.55,68.48,68.51,8713.0,66.5695,66.589,66.521,66.5501,8713.0
2024-08-12 13:25:00,68.5,68.54,68.47,68.52,9455.0,66.5404,66.5793,66.5113,66.5598,9455.0
2024-08-12 13:30:00,68.53,68.61,68.53,68.61,6965.0,66.5695,66.6473,66.5695,66.6473,6965.0
2024-08-12 13:35:00,68.6,68.61,68.55,68.55,8295.0,66.6375,66.6473,66.589,66.589,8295.0
2024-08-12 13:40:00,68.56,68.57,68.42,68.45,16344.0,66.5987,66.6084,66.4627,66.4918,16344.0
2024-08-12 13:45:00,68.44,68.46,68.39,68.4,15694.0,66.4821,66.5015,66.4335,66.4433,15694.0
2024-08-12 13:50:00,68.4,68.44,68.35,68.38,6987.0,66.4433,66.4821,66.3947,66.4238,6987.0
2024-08-12 13:55:00,68.38,68.38,68.31,68.33,7580.0,66.4238,66.4238,66.3558,66.3753,7580.0
2024-08-12 14:00:00,68.34,68.42,68.34,68.41,7903.0,66.385,66.4627,66.385,66.453,7903.0
2024-08-12 14:05:00,68.4,68.41,68.36,68.41,6290.0,66.4433,66.453,66.4044,66.453,6290.0
2024-08-12 14:10:00,68.43,68.54,68.43,68.54,8481.0,66.4724,66.5793,66.4724,66.5793,8481.0
2024-08-12 14:15:00,68.55,68.56,68.54,68.56,6979.0,66.589,66.5987,66.5793,66.5987,6979.0
2024-08-12 14:20:00,68.55,68.57,68.46,68.47,10236.0,66.589,66.6084,66.5015,66.5113,10236.0
2024-08-12 14:25:00,68.46,68.49,68.43,68.45,5095.0,66.5015,66.5307,66.4724,66.4918,5095.0
2024-08-12 14:30:00,68.45,68.51,68.41,68.45,8583.0,66.4918,66.5501,66.453,66.4918,8583.0
2024-08-12 14:35:00,68.46,68.51,68.46,68.48,8004.0,66.5015,66.5501,66.5015,66.521,8004.0
2024-08-12 14:40:00,68.49,68.53,68.48,68.49,7479.0,66.5307,66.5695,66.521,66.5307,7479.0
2024-08-12 14:45:00,68.5,68.55,68.47,68.54,7659.0,66.5404,66.589,66.5113,66.5793,7659.0
2024-08-12 14:50:00,68.55,68.56,68.46,68.48,7396.0,66.589,66.5987,66.5015,66.521,7396.0
2024-08-12 14:55:00,68.47,68.5,68.42,68.42,10415.0,66.5113,66.5404,66.4627,66.4627,10415.0
2024-08-12 15:00:00,68.42,68.51,68.37,68.51,9432.0,66.4627,66.5501,66.4141,66.5501,9432.0
2024-08-12 15:05:00,68.51,68.51,68.42,68.48,8624.0,66.5501,66.5501,66.4627,66.521,8624.0
2024-08-12 15:10:00,68.49,68.51,68.4,68.43,8980.0,66.5307,66.5501,66.4433,66.4724,8980.0
2024-08-12 15:15:00,68.43,68.43,68.36,68.37,8194.0,66.4724,66.4724,66.4044,66.4141,8194.0
2024-08-12 15:20:00,68.37,68.41,68.35,68.41,9949.0,66.4141,66.453,66.3947,66.453,9949.0
2024-08-12 15:25:00,68.41,68.44,68.38,68.38,9041.0,66.453,66.4821,66.4238,66.4238,9041.0
2024-08-12 15:30:00,68.38,68.4,68.33,68.37,14098.0,66.4238,66.4433,66.3753,66.4141,14098.0
2024-08-12 15:35:00,68.38,68.42,68.35,68.38,23608.0,66.4238,66.4627,66.3947,66.4238,23608.0
2024-08-12 15:40:00,68.39,68.39,68.28,68.28,12005.0,66.4335,66.4335,66.3267,66.3267,12005.0
2024-08-12 15:45:00,68.28,68.3,68.25,68.3,29573.0,66.3267,66.3461,66.2976,66.3461,29573.0
2024-08-12 15:50:00,68.3,68.39,68.19,68.2,50864.0,66.3461,66.4335,66.2393,66.249,50864.0
2024-08-12 15:55:00,68.2,68.32,68.2,68.32,153270.0,66.249,66.3656,66.249,66.3656,153270.0
2024-08-13 09:30:00,68.37,68.47,68.29,68.42,36406.0,66.4141,66.5113,66.3364,66.4627,36406.0
2024-08-13 09:35:00,68.39,68.5,68.26,68.45,20368.0,66.4335,66.5404,66.3073,66.4918,20368.0
2024-08-13 09:40:00,68.41,68.54,68.37,68.4,25150.0,66.453,66.5793,66.4141,66.4433,25150.0
2024-08-13 09:45:00,68.43,68.48,68.26,68.28,96306.0,66.4724,66.521,66.3073,66.3267,96306.0
2024-08-13 09:50:00,68.28,68.38,68.24,68.27,37703.0,66.3267,66.4238,66.2878,66.317,37703.0
2024-08-13 09:55:00,68.29,68.35,68.22,68.35,38002.0,66.3364,66.3947,66.2684,66.3947,38002.0
2024-08-13 10:00:00,68.33,68.4,68.3,68.36,31846.0,66.3753,66.4433,66.3461,66.4044,31846.0
2024-08-13 10:05:00,68.36,68.48,68.35,68.44,15405.0,66.4044,66.521,66.3947,66.4821,15405.0
2024-08-13 10:10:00,68.44,68.46,68.38,68.45,10215.0,66.4821,66.5015,66.4238,66.4918,10215.0
2024-08-13 10:15:00,68.44,68.45,68.28,68.42,76751.0,66.4821,66.4918,66.3267,66.4627,76751.0
2024-08-13 10:20:00,68.42,68.49,68.41,68.42,10685.0,66.4627,66.5307,66.453,66.4627,10685.0
2024-08-13 10:25:00,68.43,68.53,68.42,68.52,8669.0,66.4724,66.5695,66.4627,66.5598,8669.0
2024-08-13 10:30:00,68.52,68.6,68.51,68.59,9631.0,66.5598,66.6375,66.5501,66.6278,9631.0
2024-08-13 10:35:00,68.58,68.59,68.53,68.59,8537.0,66.6181,66.6278,66.5695,66.6278,8537.0
2024-08-13 10:40:00,68.59,68.68,68.57,68.63,8834.0,66.6278,66.7153,66.6084,66.6667,8834.0
2024-08-13 10:45:00,68.64,68.68,68.59,68.66,14061.0,66.6764,66.7153,66.6278,66.6958,14061.0
2024-08-13 10:50:00,68.67,68.77,68.67,68.77,7384.0,66.7055,66.8027,66.7055,66.8027,7384.0
2024-08-13 10:55:00,68.78,68.81,68.68,68.81,35993.0,66.8124,66.8415,66.7153,66.8415,35993.0
2024-08-13 11:00:00,68.8,68.91,68.78,68.85,54363.0,66.8318,66.9387,66.8124,66.8804,54363.0
2024-08-13 11:05:00,68.86,68.87,68.74,68.83,33728.0,66.8901,66.8998,66.7735,66.861,33728.0
2024-08-13 11:10:00,68.8,68.83,68.75,68.76,3958.0,66.8318,66.861,66.7833,66.793,3958.0
2024-08-13 11:15:00,68.74,68.83,68.73,68.8,10659.0,66.7735,66.861,66.7638,66.8318,10659.0
2024-08-13 11:20:00,68.79,68.87,68.79,68.86,4935.0,66.8221,66.8998,66.8221,66.8901,4935.0
2024-08-13 11:25:00,68.88,68.88,68.8,68.8,8588.0,66.9095,66.9095,66.8318,66.8318,8588.0
2024-08-13 11:30:00,68.81,68.88,68.81,68.87,9715.0,66.8415,66.9095,66.8415,66.8998,9715.0
2024-08-13 11:35:00,68.87,68.97,68.86,68.95,64472.0,66.8998,66.997,66.8901,66.9775,64472.0
2024-08-13 11:40:00,68.95,69.0,68.94,68.95,16612.0,66.9775,67.0261,66.9678,66.9775,16612.0
2024-08-13 11:45:00,68.95,68.96,68.82,68.82,13138.0,66.9775,66.9872,66.8512,66.8512,13138.0
2024-08-13 11:50:00,68.84,68.9,68.83,68.89,4484.0,66.8707,66.929,66.861,66.9192,4484.0
2024-08-13 11:55:00,68.89,68.95,68.86,68.95,7874.0,66.9192,66.9775,66.8901,66.9775,7874.0
2024-08-13 12:00:00,68.96,68.98,68.91,68.92,7016.0,66.9872,67.0067,66.9387,66.9484,7016.0
2024-08-13 12:05:00,68.92,68.97,68.9,68.91,7090.0,66.9484,66.997,66.929,66.9387,7090.0
2024-08-13 12:10:00,68.9,68.93,68.86,68.93,7754.0,66.929,66.9581,66.8901,66.9581,7754.0
2024-08-13 12:15:00,68.92,68.96,68.9,68.95,4389.0,66.9484,66.9872,66.929,66.9775,4389.0
2024-08-13 12:20:00,68.96,69.03,68.96,68.97,10811.0,66.9872,67.0552,66.9872,66.997,10811.0
2024-08-13 12:25:00,68.97,68.98,68.9,68.91,4038.0,66.997,67.0067,66.929,66.9387,4038.0
2024-08-13 12:30:00,68.92,68.98,68.89,68.96,5990.0,66.9484,67.0067,66.9192,66.9872,5990.0
2024-08-13 12:35:00,68.95,69.03,68.95,69.03,5348.0,66.9775,67.0552,66.9775,67.0552,5348.0
2024-08-13 12:40:00,69.04,69.05,69.0,69.01,12146.0,67.065,67.0747,67.0261,67.0358,12146.0
2024-08-13 12:45:00,69.01,69.04,68.98,69.03,7868.0,67.0358,67.065,67.0067,67.0552,7868.0
2024-08-13 12:50:00,69.03,69.12,69.03,69.11,19166.0,67.0552,67.1427,67.0552,67.133,19166.0
2024-08-13 12:55:00,69.11,69.14,69.1,69.12,6583.0,67.133,67.1621,67.1232,67.1427,6583.0
2024-08-13 13:00:00,69.12,69.15,69.08,69.14,22887.0,67.1427,67.1718,67.1038,67.1621,22887.0
2024-08-13 13:05:00,69.17,69.21,69.03,69.04,9946.0,67.1912,67.2301,67.0552,67.065,9946.0
2024-08-13 13:10:00,69.05,69.17,69.04,69.13,22119.0,67.0747,67.1912,67.065,67.1524,22119.0
2024-08-13 13:15:00,69.13,69.17,69.11,69.12,18751.0,67.1524,67.1912,67.133,67.1427,18751.0
2024-08-13 13:20:00,69.13,69.28,69.12,69.27,20983.0,67.1524,67.2981,67.1427,67.2884,20983.0
2024-08-13 13:25:00,69.28,69.29,69.1,69.1,14493.0,67.2981,67.3078,67.1232,67.1232,14493.0
2024-08-13 13:30:00,69.09,69.13,69.08,69.13,7933.0,67.1135,67.1524,67.1038,67.1524,7933.0
2024-08-13 13:35:00,69.13,69.15,69.11,69.15,8999.0,67.1524,67.1718,67.133,67.1718,8999.0
2024-08-13 13:40:00,69.16,69.17,69.12,69.14,8908.0,67.1815,67.1912,67.1427,67.1621,8908.0
2024-08-13 13:45:00,69.14,69.22,69.13,69.16,14082.0,67.1621,67.2398,67.1524,67.1815,14082.0
2024-08-13 13:50:00,69.16,69.17,69.14,69.17,10214.0,67.1815,67.1912,67.1621,67.1912,10214.0
2024-08-13 13:55:00,69.16,69.2,69.13,69.14,12163.0,67.1815,67.2204,67.1524,67.1621,12163.0
2024-08-13 14:00:00,69.14,69.18,69.14,69.15,7751.0,67.1621,67.2009,67.1621,67.1718,7751.0
2024-08-13 14:05:00,69.15,69.15,69.07,69.09,17144.0,67.1718,67.1718,67.0941,67.1135,17144.0
2024-08-13 14:10:00,69.08,69.13,69.06,69.12,16313.0,67.1038,67.1524,67.0844,67.1427,16313.0
2024-08-13 14:15:00,69.12,69.12,69.06,69.06,14383.0,67.1427,67.1427,67.0844,67.0844,14383.0
2024-08-13 14:20:00,69.06,69.08,68.97,68.98,14196.0,67.0844,67.1038,66.997,67.0067,14196.0
2024-08-13 14:25:00,68.98,69.05,68.97,69.02,6875.0,67.0067,67.0747,66.997,67.0455,6875.0
2024-08-13 14:30:00,69.01,69.06,69.0,69.06,6824.0,67.0358,67.0844,67.0261,67.0844,6824.0
2024-08-13 14:35:00,69.08,69.1,69.04,69.1,7005.0,67.1038,67.1232,67.065,67.1232,7005.0
2024-08-13 14:40:00,69.1,69.14,69.07,69.08,10374.0,67.1232,67.1621,67.0941,67.1038,10374.0
2024-08-13 14:45:00,69.09,69.11,69.08,69.09,4822.0,67.1135,67.133,67.1038,67.1135,4822.0
2024-08-13 14:50:00,69.1,69.1,69.04,69.05,12775.0,67.1232,67.1232,67.065,67.0747,12775.0
2024-08-13 14:55:00,69.05,69.07,69.02,69.04,16225.0,67.0747,67.0941,67.0455,67.065,16225.0
2024-08-13 15:00:00,69.03,69.14,69.03,69.13,13361.0,67.0552,67.1621,67.0552,67.1524,13361.0
2024-08-13 15:05:00,69.13,69.17,69.11,69.12,10941.0,67.1524,67.1912,67.133,67.1427,10941.0
2024-08-13 15:10:00,69.12,69.19,69.1,69.19,10776.0,67.1427,67.2107,67.1232,67.2107,10776.0
2024-08-13 15:15:00,69.2,69.24,69.19,69.21,16054.0,67.2204,67.2592,67.2107,67.2301,16054.0
2024-08-13 15:20:00,69.2,69.24,69.2,69.2,20265.0,67.2204,67.2592,67.2204,67.2204,20265.0
2024-08-13 15:25:00,69.2,69.27,69.2,69.27,19606.0,67.2204,67.2884,67.2204,67.2884,19606.0
2024-08-13 15:30:00,69.26,69.26,69.15,69.15,18951.0,67.2787,67.2787,67.1718,67.1718,18951.0
2024-08-13 15:35:00,69.16,69.19,69.16,69.17,17593.0,67.1815,67.2107,67.1815,67.1912,17593.0
2024-08-13 15:40:00,69.17,69.17,69.09,69.09,26716.0,67.1912,67.1912,67.1135,67.1135,26716.0
2024-08-13 15:45:00,69.09,69.23,69.07,69.2,44860.0,67.1135,67.2495,67.0941,67.2204,44860.0
2024-08-13 15:50:00,69.2,69.33,69.18,69.26,49942.0,67.2204,67.3467,67.2009,67.2787,49942.0
2024-08-13 15:55:00,69.25,69.34,69.2,69.2,192350.0,67.2689,67.3564,67.2204,67.2204,192350.0
2024-08-14 09:30:00,69.21,69.85,69.21,69.78,72849.0,67.2301,67.8518,67.2301,67.7838,72849.0
2024-08-14 09:35:00,69.81,70.09,69.7,70.05,57188.0,67.8129,68.0849,67.7061,68.0461,57188.0
2024-08-14 09:40:00,70.06,70.42,69.96,70.37,39050.0,68.0558,68.4055,67.9586,68.3569,39050.0
2024-08-14 09:45:00,70.38,70.45,70.21,70.41,56997.0,68.3666,68.4346,68.2015,68.3958,56997.0
2024-08-14 09:50:00,70.35,70.58,70.31,70.58,61287.0,68.3375,68.5609,68.2986,68.5609,61287.0
2024-08-14 09:55:00,70.55,70.7,70.4,70.42,69395.0,68.5318,68.6775,68.386,68.4055,69395.0
2024-08-14 10:00:00,70.38,70.44,70.28,70.42,74096.0,68.3666,68.4249,68.2695,68.4055,74096.0
2024-08-14 10:05:00,70.42,70.69,70.41,70.69,30552.0,68.4055,68.6678,68.3958,68.6678,30552.0
2024-08-14 10:10:00,70.69,70.92,70.68,70.83,49973.0,68.6678,68.8912,68.658,68.8037,49973.0
2024-08-14 10:15:00,70.83,70.98,70.8,70.86,27179.0,68.8037,68.9495,68.7746,68.8329,27179.0
2024-08-14 10:20:00,70.85,70.88,70.78,70.84,29333.0,68.8232,68.8523,68.7552,68.8135,29333.0
2024-08-14 10:25:00,70.84,70.99,70.83,70.97,47671.0,68.8135,68.9592,68.8037,68.9397,47671.0
2024-08-14 10:30:00,70.97,71.05,70.88,71.02,47841.0,68.9397,69.0175,68.8523,68.9883,47841.0
2024-08-14 10:35:00,71.03,71.08,70.8,70.81,27314.0,68.998,69.0466,68.7746,68.7843,27314.0
2024-08-14 10:40:00,70.82,70.89,70.8,70.86,31234.0,68.794,68.862,68.7746,68.8329,31234.0
2024-08-14 10:45:00,70.87,70.87,70.64,70.65,26602.0,68.8426,68.8426,68.6192,68.6289,26602.0
2024-08-14 10:50:00,70.65,70.71,70.47,70.5,46467.0,68.6289,68.6872,68.454,68.4832,46467.0
2024-08-14 10:55:00,70.51,70.55,70.46,70.48,9563.0,68.4929,68.5318,68.4443,68.4638,9563.0
2024-08-14 11:00:00,70.48,70.56,70.47,70.56,20663.0,68.4638,68.5415,68.454,68.5415,20663.0
2024-08-14 11:05:00,70.55,70.64,70.54,70.58,8132.0,68.5318,68.6192,68.522,68.5609,8132.0
2024-08-14 11:10:00,70.58,70.66,70.52,70.66,16921.0,68.5609,68.6386,68.5026,68.6386,16921.0
2024-08-14 11:15:00,70.65,70.65,70.59,70.62,15030.0,68.6289,68.6289,68.5706,68.5998,15030.0
2024-08-14 11:20:00,70.61,70.66,70.61,70.62,9501.0,68.59,68.6386,68.59,68.5998,9501.0
2024-08-14 11:25:00,70.63,70.66,70.59,70.66,15236.0,68.6095,68.6386,68.5706,68.6386,15236.0
2024-08-14 11:30:00,70.65,70.69,70.61,70.62,11872.0,68.6289,68.6678,68.59,68.5998,11872.0
2024-08-14 11:35:00,70.62,70.69,70.53,70.53,12058.0,68.5998,68.6678,68.5123,68.5123,12058.0
2024-08-14 11:40:00,70.53,70.55,70.48,70.53,10595.0,68.5123,68.5318,68.4638,68.5123,10595.0
2024-08-14 11:45:00,70.53,70.56,70.45,70.46,9333.0,68.5123,68.5415,68.4346,68.4443,9333.0
2024-08-14 11:50:00,70.48,70.54,70.46,70.54,9113.0,68.4638,68.522,68.4443,68.522,9113.0
2024-08-14 11:55:00,70.55,70.57,70.49,70.49,8257.0,68.5318,68.5512,68.4735,68.4735,8257.0
2024-08-14 12:00:00,70.5,70.54,70.48,70.51,28816.0,68.4832,68.522,68.4638,68.4929,28816.0
2024-08-14 12:05:00,70.52,70.61,70.52,70.6,7185.0,68.5026,68.59,68.5026,68.5803,7185.0
2024-08-14 12:10:00,70.62,70.65,70.61,70.65,26735.0,68.5998,68.6289,68.59,68.6289,26735.0
2024-08-14 12:15:00,70.65,70.73,70.63,70.68,29568.0,68.6289,68.7066,68.6095,68.658,29568.0
2024-08-14 12:20:00,70.68,70.75,70.66,70.73,10746.0,68.658,68.726,68.6386,68.7066,10746.0
2024-08-14 12:25:00,70.74,70.74,70.65,70.68,9604.0,68.7163,68.7163,68.6289,68.658,9604.0
2024-08-14 12:30:00,70.68,70.75,70.66,70.74,13084.0,68.658,68.726,68.6386,68.7163,13084.0
2024-08-14 12:35:00,70.73,70.81,70.68,70.79,13059.0,68.7066,68.7843,68.658,68.7649,13059.0
2024-08-14 12:40:00,70.78,70.81,70.76,70.81,9605.0,68.7552,68.7843,68.7357,68.7843,9605.0
2024-08-14 12:45:00,70.8,70.83,70.76,70.77,10294.0,68.7746,68.8037,68.7357,68.7455,10294.0
2024-08-14 12:50:00,70.77,70.82,70.75,70.79,9627.0,68.7455,68.794,68.726,68.7649,9627.0
2024-08-14 12:55:00,70.78,70.81,70.75,70.78,9154.0,68.7552,68.7843,68.726,68.7552,9154.0
2024-08-14 13:00:00,70.78,70.78,70.65,70.66,12512.0,68.7552,68.7552,68.6289,68.6386,12512.0
2024-08-14 13:05:00,70.67,70.71,70.62,70.63,9597.0,68.6483,68.6872,68.5998,68.6095,9597.0
2024-08-14 13:10:00,70.61,70.62,70.55,70.56,13178.0,68.59,68.5998,68.5318,68.5415,13178.0
2024-08-14 13:15:00,70.55,70.59,70.52,70.53,9560.0,68.5318,68.5706,68.5026,68.5123,9560.0
2024-08-14 13:20:00,70.52,70.52,70.45,70.48,25992.0,68.5026,68.5026,68.4346,68.4638,25992.0
2024-08-14 13:25:00,70.5,70.57,70.48,70.57,6757.0,68.4832,68.5512,68.4638,68.5512,6757.0
2024-08-14 13:30:00,70.56,70.62,70.55,70.57,9786.0,68.5415,68.5998,68.5318,68.5512,9786.0
2024-08-14 13:35:00,70.57,70.62,70.54,70.62,10978.0,68.5512,68.5998,68.522,68.5998,10978.0
2024-08-14 13:40:00,70.6,70.68,70.59,70.67,13283.0,68.5803,68.658,68.5706,68.6483,13283.0
2024-08-14 13:45:00,70.66,70.66,70.6,70.62,10290.0,68.6386,68.6386,68.5803,68.5998,10290.0
2024-08-14 13:50:00,70.62,70.62,70.59,70.61,19522.0,68.5998,68.5998,68.5706,68.59,19522.0
2024-08-14 13:55:00,70.61,70.63,70.6,70.63,8943.0,68.59,68.6095,68.5803,68.6095,8943.0
2024-08-14 14:00:00,70.63,70.72,70.6,70.67,28862.0,68.6095,68.6969,68.5803,68.6483,28862.0
2024-08-14 14:05:00,70.68,70.71,70.67,70.71,11669.0,68.658,68.6872,68.6483,68.6872,11669.0
2024-08-14 14:10:00,70.72,70.73,70.71,70.73,12393.0,68.6969,68.7066,68.6872,68.7066,12393.0
2024-08-14 14:15:00,70.72,70.73,70.67,70.68,277414.0,68.6969,68.7066,68.6483,68.658,277414.0
2024-08-14 14:20:00,70.67,70.67,70.49,70.5,9252.0,68.6483,68.6483,68.4735,68.4832,9252.0
2024-08-14 14:25:00,70.49,70.6,70.48,70.6,23477.0,68.4735,68.5803,68.4638,68.5803,23477.0
2024-08-14 14:30:00,70.6,70.64,70.58,70.62,11435.0,68.5803,68.6192,68.5609,68.5998,11435.0
2024-08-14 14:35:00,70.63,70.7,70.62,70.63,15211.0,68.6095,68.6775,68.5998,68.6095,15211.0
2024-08-14 14:40:00,70.63,70.73,70.63,70.71,12361.0,68.6095,68.7066,68.6095,68.6872,12361.0
2024-08-14 14:45:00,70.7,70.76,70.7,70.72,13827.0,68.6775,68.7357,68.6775,68.6969,13827.0
2024-08-14 14:50:00,70.72,70.74,70.69,70.73,10067.0,68.6969,68.7163,68.6678,68.7066,10067.0
2024-08-14 14:55:00,70.73,70.8,70.72,70.75,16550.0,68.7066,68.7746,68.6969,68.726,16550.0
2024-08-14 15:00:00,70.76,70.78,70.75,70.75,13917.0,68.7357,68.7552,68.726,68.726,13917.0
2024-08-14 15:05:00,70.76,70.76,70.7,70.76,15741.0,68.7357,68.7357,68.6775,68.7357,15741.0
2024-08-14 15:10:00,70.78,70.78,70.75,70.78,18213.0,68.7552,68.7552,68.726,68.7552,18213.0
2024-08-14 15:15:00,70.78,70.8,70.74,70.75,40445.0,68.7552,68.7746,68.7163,68.726,40445.0
2024-08-14 15:20:00,70.76,70.81,70.74,70.78,21384.0,68.7357,68.7843,68.7163,68.7552,21384.0
2024-08-14 15:25:00,70.78,70.81,70.77,70.78,28727.0,68.7552,68.7843,68.7455,68.7552,28727.0
2024-08-14 15:30:00,70.78,70.81,70.7,70.7,64025.0,68.7552,68.7843,68.6775,68.6775,64025.0
2024-08-14 15:35:00,70.7,70.71,70.59,70.59,51666.0,68.6775,68.6872,68.5706,68.5706,51666.0
2024-08-14 15:40:00,70.59,70.68,70.59,70.59,104798.0,68.5706,68.658,68.5706,68.5706,104798.0
2024-08-14 15:45:00,70.59,70.62,70.47,70.51,91034.0,68.5706,68.5998,68.454,68.4929,91034.0
2024-08-14 15:50:00,70.51,70.54,70.36,70.41,100176.0,68.4929,68.522,68.3472,68.3958,100176.0
2024-08-14 15:55:00,70.41,70.49,70.37,70.38,258001.0,68.3958,68.4735,68.3569,68.3666,258001.0
2024-08-15 09:30:00,70.76,70.78,70.35,70.4,58732.0,68.7357,68.7552,68.3375,68.386,58732.0
2024-08-15 09:35:00,70.39,70.41,69.87,69.88,64913.0,68.3763,68.3958,67.8712,67.8809,64913.0
2024-08-15 09:40:00,69.83,70.06,69.83,70.03,22454.0,67.8324,68.0558,67.8324,68.0266,22454.0
2024-08-15 09:45:00,70.04,70.1,69.89,69.95,16979.0,68.0363,68.0946,67.8906,67.9489,16979.0
2024-08-15 09:50:00,69.99,70.02,69.74,69.74,48979.0,67.9878,68.0169,67.7449,67.7449,48979.0
2024-08-15 09:55:00,69.77,69.77,69.5,69.54,38168.0,67.7741,67.7741,67.5118,67.5507,38168.0
2024-08-15 10:00:00,69.56,69.56,69.3,69.45,37927.0,67.5701,67.5701,67.3175,67.4632,37927.0
2024-08-15 10:05:00,69.45,69.61,69.36,69.52,26748.0,67.4632,67.6186,67.3758,67.5312,26748.0
2024-08-15 10:10:00,69.53,69.53,69.4,69.43,35855.0,67.5409,67.5409,67.4147,67.4438,35855.0
2024-08-15 10:15:00,69.43,69.5,69.37,69.4,29156.0,67.4438,67.5118,67.3855,67.4147,29156.0
2024-08-15 10:20:00,69.4,69.43,69.25,69.3,52136.0,67.4147,67.4438,67.2689,67.3175,52136.0
2024-08-15 10:25:00,69.3,69.49,69.26,69.39,80133.0,67.3175,67.5021,67.2787,67.4049,80133.0
2024-08-15 10:30:00,69.39,69.5,69.27,69.5,38071.0,67.4049,67.5118,67.2884,67.5118,38071.0
2024-08-15 10:35:00,69.5,69.51,69.38,69.46,31729.0,67.5118,67.5215,67.3952,67.4729,31729.0
2024-08-15 10:40:00,69.45,69.55,69.4,69.5,16000.0,67.4632,67.5604,67.4147,67.5118,16000.0
2024-08-15 10:45:00,69.5,69.5,69.32,69.33,11919.0,67.5118,67.5118,67.3369,67.3467,11919.0
2024-08-15 10:50:00,69.34,69.52,69.34,69.5,7835.0,67.3564,67.5312,67.3564,67.5118,7835.0
2024-08-15 10:55:00,69.54,69.57,69.47,69.48,9983.0,67.5507,67.5798,67.4827,67.4924,9983.0
2024-08-15 11:00:00,69.47,69.58,69.42,69.57,52093.0,67.4827,67.5895,67.4341,67.5798,52093.0
2024-08-15 11:05:00,69.55,69.64,69.53,69.58,14829.0,67.5604,67.6478,67.5409,67.5895,14829.0
2024-08-15 11:10:00,69.59,69.65,69.5,69.54,68634.0,67.5992,67.6575,67.5118,67.5507,68634.0
2024-08-15 11:15:00,69.54,69.64,69.54,69.61,14728.0,67.5507,67.6478,67.5507,67.6186,14728.0
2024-08-15 11:20:00,69.61,69.64,69.54,69.57,12236.0,67.6186,67.6478,67.5507,67.5798,12236.0
2024-08-15 11:25:00,69.58,69.63,69.49,69.52,22210.0,67.5895,67.6381,67.5021,67.5312,22210.0
2024-08-15 11:30:00,69.51,69.53,69.47,69.47,28628.0,67.5215,67.5409,67.4827,67.4827,28628.0
2024-08-15 11:35:00,69.48,69.48,69.43,69.45,22264.0,67.4924,67.4924,67.4438,67.4632,22264.0
2024-08-15 11:40:00,69.45,69.47,69.41,69.43,37062.0,67.4632,67.4827,67.4244,67.4438,37062.0
2024-08-15 11:45:00,69.42,69.43,69.34,69.41,19505.0,67.4341,67.4438,67.3564,67.4244,19505.0
2024-08-15 11:50:00,69.4,69.43,69.37,69.38,11593.0,67.4147,67.4438,67.3855,67.3952,11593.0
2024-08-15 11:55:00,69.38,69.43,69.36,69.36,18824.0,67.3952,67.4438,67.3758,67.3758,18824.0
2024-08-15 12:00:00,69.36,69.44,69.35,69.44,14943.0,67.3758,67.4535,67.3661,67.4535,14943.0
2024-08-15 12:05:00,69.42,69.45,69.4,69.44,9668.0,67.4341,67.4632,67.4147,67.4535,9668.0
2024-08-15 12:10:00,69.44,69.46,69.43,69.45,12412.0,67.4535,67.4729,67.4438,67.4632,12412.0
2024-08-15 12:15:00,69.45,69.47,69.36,69.37,147785.0,67.4632,67.4827,67.3758,67.3855,147785.0
2024-08-15 12:20:00,69.36,69.41,69.35,69.39,9666.0,67.3758,67.4244,67.3661,67.4049,9666.0
2024-08-15 12:25:00,69.38,69.39,69.32,69.35,9243.0,67.3952,67.4049,67.3369,67.3661,9243.0
2024-08-15 12:30:00,69.35,69.41,69.25,69.37,161521.0,67.3661,67.4244,67.2689,67.3855,161521.0
2024-08-15 12:35:00,69.35,69.37,69.23,69.26,16965.0,67.3661,67.3855,67.2495,67.2787,16965.0
2024-08-15 12:40:00,69.25,69.25,69.08,69.12,52812.0,67.2689,67.2689,67.1038,67.1427,52812.0
2024-08-15 12:45:00,69.13,69.16,69.05,69.13,19197.0,67.1524,67.1815,67.0747,67.1524,19197.0
2024-08-15 12:50:00,69.11,69.13,69.06,69.07,9711.0,67.133,67.1524,67.0844,67.0941,9711.0
2024-08-15 12:55:00,69.05,69.05,68.92,68.94,14928.0,67.0747,67.0747,66.9484,66.9678,14928.0
2024-08-15 13:00:00,68.95,68.95,68.89,68.94,10447.0,66.9775,66.9775,66.9192,66.9678,10447.0
2024-08-15 13:05:00,68.93,69.11,68.93,69.08,17765.0,66.9581,67.133,66.9581,67.1038,17765.0
2024-08-15 13:10:00,69.08,69.17,69.05,69.11,13282.0,67.1038,67.1912,67.0747,67.133,13282.0
2024-08-15 13:15:00,69.1,69.13,69.03,69.11,8624.0,67.1232,67.1524,67.0552,67.133,8624.0
2024-08-15 13:20:00,69.12,69.15,69.11,69.13,5794.0,67.1427,67.1718,67.133,67.1524,5794.0
2024-08-15 13:25:00,69.14,69.17,69.12,69.14,8642.0,67.1621,67.1912,67.1427,67.1621,8642.0
2024-08-15 13:30:00,69.13,69.15,69.09,69.09,6998.0,67.1524,67.1718,67.1135,67.1135,6998.0
2024-08-15 13:35:00,69.09,69.1,68.99,69.01,16503.0,67.1135,67.1232,67.0164,67.0358,16503.0
2024-08-15 13:40:00,69.01,69.02,68.94,68.99,21862.0,67.0358,67.0455,66.9678,67.0164,21862.0
2024-08-15 13:45:00,68.98,69.03,68.92,68.98,22049.0,67.0067,67.0552,66.9484,67.0067,22049.0
2024-08-15 13:50:00,68.98,69.03,68.98,69.01,9827.0,67.0067,67.0552,67.0067,67.0358,9827.0
2024-08-15 13:55:00,69.0,69.03,68.97,68.97,19708.0,67.0261,67.0552,66.997,66.997,19708.0
2024-08-15 14:00:00,68.96,69.01,68.91,69.0,16590.0,66.9872,67.0358,66.9387,67.0261,16590.0
2024-08-15 14:05:00,69.0,69.05,69.0,69.03,9359.0,67.0261,67.0747,67.0261,67.0552,9359.0
2024-08-15 14:10:00,69.03,69.05,68.97,69.05,15943.0,67.0552,67.0747,66.997,67.0747,15943.0
2024-08-15 14:15:00,69.05,69.06,68.97,68.97,15888.0,67.0747,67.0844,66.997,66.997,15888.0
2024-08-15 14:20:00,68.97,69.01,68.96,69.0,11081.0,66.997,67.0358,66.9872,67.0261,11081.0
2024-08-15 14:25:00,68.99,69.06,68.97,69.01,34069.0,67.0164,67.0844,66.997,67.0358,34069.0
2024-08-15 14:30:00,69.02,69.06,69.02,69.03,9167.0,67.0455,67.0844,67.0455,67.0552,9167.0
2024-08-15 14:35:00,69.03,69.04,68.93,68.96,14194.0,67.0552,67.065,66.9581,66.9872,14194.0
2024-08-15 14:40:00,68.97,69.03,68.96,69.02,26598.0,66.997,67.0552,66.9872,67.0455,26598.0
2024-08-15 14:45:00,69.02,69.02,68.94,68.98,18395.0,67.0455,67.0455,66.9678,67.0067,18395.0
2024-08-15 14:50:00,68.98,69.04,68.96,69.03,17806.0,67.0067,67.065,66.9872,67.0552,17806.0
2024-08-15 14:55:00,69.02,69.07,68.99,69.05,66724.0,67.0455,67.0941,67.0164,67.0747,66724.0
2024-08-15 15:00:00,69.05,69.05,68.99,69.02,22816.0,67.0747,67.0747,67.0164,67.0455,22816.0
2024-08-15 15:05:00,69.03,69.05,68.99,69.01,18115.0,67.0552,67.0747,67.0164,67.0358,18115.0
2024-08-15 15:10:00,69.0,69.05,69.0,69.04,21694.0,67.0261,67.0747,67.0261,67.065,21694.0
2024-08-15 15:15:00,69.03,69.11,69.02,69.07,36454.0,67.0552,67.133,67.0455,67.0941,36454.0
2024-08-15 15:20:00,69.06,69.09,69.04,69.05,14651.0,67.0844,67.1135,67.065,67.0747,14651.0
2024-08-15 15:25:00,69.05,69.06,68.98,69.0,25411.0,67.0747,67.0844,67.0067,67.0261,25411.0
2024-08-15 15:30:00,69.0,69.0,68.88,68.91,29237.0,67.0261,67.0261,66.9095,66.9387,29237.0
2024-08-15 15:35:00,68.9,68.99,68.9,68.98,23293.0,66.929,67.0164,66.929,67.0067,23293.0
2024-08-15 15:40:00,68.98,69.04,68.92,68.98,15578.0,67.0067,67.065,66.9484,67.0067,15578.0
2024-08-15 15:45:00,68.99,68.99,68.88,68.92,22309.0,67.0164,67.0164,66.9095,66.9484,22309.0
2024-08-15 15:50:00,68.92,68.96,68.8,68.86,70157.0,66.9484,66.9872,66.8318,66.8901,70157.0
2024-08-15 15:55:00,68.85,68.85,68.68,68.75,237783.0,66.8804,66.8804,66.7153,66.7833,237783.0
2024-08-16 09:30:00,68.75,68.88,68.65,68.68,111884.0,66.7833,66.9095,66.6861,66.7153,111884.0
2024-08-16 09:35:00,68.68,68.87,68.63,68.69,18043.0,66.7153,66.8998,66.6667,66.725,18043.0
2024-08-16 09:40:00,68.73,68.84,68.66,68.81,7882.0,66.7638,66.8707,66.6958,66.8415,7882.0
2024-08-16 09:45:00,68.81,68.82,68.68,68.8,10602.0,66.8415,66.8512,66.7153,66.8318,10602.0
2024-08-16 09:50:00,68.81,68.81,68.66,68.76,9564.0,66.8415,66.8415,66.6958,66.793,9564.0
2024-08-16 09:55:00,68.78,68.83,68.72,68.8,9745.0,66.8124,66.861,66.7541,66.8318,9745.0
2024-08-16 10:00:00,68.79,68.86,68.73,68.75,11002.0,66.8221,66.8901,66.7638,66.7833,11002.0
2024-08-16 10:05:00,68.75,68.77,68.61,68.69,10333.0,66.7833,66.8027,66.6473,66.725,10333.0
2024-08-16 10:10:00,68.69,68.73,68.64,68.71,7238.0,66.725,66.7638,66.6764,66.7444,7238.0
2024-08-16 10:15:00,68.67,68.77,68.66,68.69,5783.0,66.7055,66.8027,66.6958,66.725,5783.0
2024-08-16 10:20:00,68.69,68.74,68.66,68.69,6094.0,66.725,66.7735,66.6958,66.725,6094.0
2024-08-16 10:25:00,68.71,68.82,68.71,68.77,9051.0,66.7444,66.8512,66.7444,66.8027,9051.0
2024-08-16 10:30:00,68.76,68.88,68.73,68.88,12930.0,66.793,66.9095,66.7638,66.9095,12930.0
2024-08-16 10:35:00,68.89,68.95,68.87,68.9,9548.0,66.9192,66.9775,66.8998,66.929,9548.0
2024-08-16 10:40:00,68.9,69.0,68.88,69.0,8691.0,66.929,67.0261,66.9095,67.0261,8691.0
2024-08-16 10:45:00,69.02,69.12,68.96,69.11,7020.0,67.0455,67.1427,66.9872,67.133,7020.0
2024-08-16 10:50:00,69.1,69.1,68.99,69.04,11281.0,67.1232,67.1232,67.0164,67.065,11281.0
2024-08-16 10:55:00,69.04,69.06,68.89,68.92,120797.0,67.065,67.0844,66.9192,66.9484,120797.0
2024-08-16 11:00:00,68.94,69.01,68.93,69.0,9662.0,66.9678,67.0358,66.9581,67.0261,9662.0
2024-08-16 11:05:00,68.99,69.04,68.96,69.02,117260.0,67.0164,67.065,66.9872,67.0455,117260.0
2024-08-16 11:10:00,69.04,69.12,68.99,69.09,119489.0,67.065,67.1427,67.0164,67.1135,119489.0
2024-08-16 11:15:00,69.1,69.19,69.09,69.17,8715.0,67.1232,67.2107,67.1135,67.1912,8715.0
2024-08-16 11:20:00,69.19,69.19,69.13,69.14,15969.0,67.2107,67.2107,67.1524,67.1621,15969.0
2024-08-16 11:25:00,69.15,69.16,69.09,69.15,7088.0,67.1718,67.1815,67.1135,67.1718,7088.0
2024-08-16 11:30:00,69.14,69.14,69.04,69.04,5145.0,67.1621,67.1621,67.065,67.065,5145.0
2024-08-16 11:35:00,69.04,69.04,68.94,68.94,7249.0,67.065,67.065,66.9678,66.9678,7249.0
2024-08-16 11:40:00,68.95,69.03,68.95,68.98,5159.0,66.9775,67.0552,66.9775,67.0067,5159.0
2024-08-16 11:45:00,68.98,69.02,68.98,69.0,8353.0,67.0067,67.0455,67.0067,67.0261,8353.0
2024-08-16 11:50:00,69.01,69.04,69.01,69.03,5017.0,67.0358,67.065,67.0358,67.0552,5017.0
2024-08-16 11:55:00,69.03,69.08,69.02,69.08,4868.0,67.0552,67.1038,67.0455,67.1038,4868.0
2024-08-16 12:00:00,69.08,69.12,69.08,69.11,17809.0,67.1038,67.1427,67.1038,67.133,17809.0
2024-08-16 12:05:00,69.1,69.1,69.0,69.01,8214.0,67.1232,67.1232,67.0261,67.0358,8214.0
2024-08-16 12:10:00,69.0,69.02,68.97,69.0,11583.0,67.0261,67.0455,66.997,67.0261,11583.0
2024-08-16 12:15:00,69.02,69.03,68.95,68.98,10887.0,67.0455,67.0552,66.9775,67.0067,10887.0
2024-08-16 12:20:00,68.97,69.01,68.92,69.01,9139.0,66.997,67.0358,66.9484,67.0358,9139.0
2024-08-16 12:25:00,69.01,69.01,68.94,68.97,4307.0,67.0358,67.0358,66.9678,66.997,4307.0
2024-08-16 12:30:00,68.97,69.06,68.96,69.05,7399.0,66.997,67.0844,66.9872,67.0747,7399.0
2024-08-16 12:35:00,69.05,69.05,69.01,69.02,7196.0,67.0747,67.0747,67.0358,67.0455,7196.0
2024-08-16 12:40:00,69.03,69.06,68.95,68.97,18236.0,67.0552,67.0844,66.9775,66.997,18236.0
2024-08-16 12:45:00,68.98,68.99,68.94,68.95,3761.0,67.0067,67.0164,66.9678,66.9775,3761.0
2024-08-16 12:50:00,68.94,68.98,68.94,68.95,3039.0,66.9678,67.0067,66.9678,66.9775,3039.0
2024-08-16 12:55:00,68.95,68.99,68.94,68.98,10107.0,66.9775,67.0164,66.9678,67.0067,10107.0
2024-08-16 13:00:00,68.97,68.99,68.96,68.98,2735.0,66.997,67.0164,66.9872,67.0067,2735.0
2024-08-16 13:05:00,68.97,69.04,68.96,68.98,9081.0,66.997,67.065,66.9872,67.0067,9081.0
2024-08-16 13:10:00,68.97,69.0,68.94,68.95,6790.0,66.997,67.0261,66.9678,66.9775,6790.0
2024-08-16 13:15:00,68.95,69.0,68.95,68.99,4509.0,66.9775,67.0261,66.9775,67.0164,4509.0
2024-08-16 13:20:00,68.99,69.0,68.97,68.98,4564.0,67.0164,67.0261,66.997,67.0067,4564.0
2024-08-16 13:25:00,68.98,69.08,68.97,69.05,35368.0,67.0067,67.1038,66.997,67.0747,35368.0
2024-08-16 13:30:00,69.05,69.05,69.0,69.03,9791.0,67.0747,67.0747,67.0261,67.0552,9791.0
2024-08-16 13:35:00,69.03,69.09,69.01,69.05,7291.0,67.0552,67.1135,67.0358,67.0747,7291.0
2024-08-16 13:40:00,69.04,69.05,69.01,69.03,7512.0,67.065,67.0747,67.0358,67.0552,7512.0
2024-08-16 13:45:00,69.02,69.03,68.97,69.01,11843.0,67.0455,67.0552,66.997,67.0358,11843.0
2024-08-16 13:50:00,69.0,69.03,68.97,69.02,8389.0,67.0261,67.0552,66.997,67.0455,8389.0
2024-08-16 13:55:00,69.01,69.03,68.99,69.01,6254.0,67.0358,67.0552,67.0164,67.0358,6254.0
2024-08-16 14:00:00,69.0,69.06,68.99,69.06,7820.0,67.0261,67.0844,67.0164,67.0844,7820.0
2024-08-16 14:05:00,69.05,69.1,69.05,69.08,10408.0,67.0747,67.1232,67.0747,67.1038,10408.0
2024-08-16 14:10:00,69.07,69.07,69.03,69.05,5508.0,67.0941,67.0941,67.0552,67.0747,5508.0
2024-08-16 14:15:00,69.03,69.05,69.02,69.04,6159.0,67.0552,67.0747,67.0455,67.065,6159.0
2024-08-16 14:20:00,69.05,69.05,69.0,69.01,9153.0,67.0747,67.0747,67.0261,67.0358,9153.0
2024-08-16 14:25:00,69.01,69.04,68.98,69.02,8214.0,67.0358,67.065,67.0067,67.0455,8214.0
2024-08-16 14:30:00,69.01,69.03,68.99,69.01,7848.0,67.0358,67.0552,67.0164,67.0358,7848.0
2024-08-16 14:35:00,69.01,69.05,69.0,69.03,17913.0,67.0358,67.0747,67.0261,67.0552,17913.0
2024-08-16 14:40:00,69.03,69.04,69.0,69.03,15522.0,67.0552,67.065,67.0261,67.0552,15522.0
2024-08-16 14:45:00,69.02,69.04,69.01,69.04,6684.0,67.0455,67.065,67.0358,67.065,6684.0
2024-08-16 14:50:00,69.03,69.07,69.03,69.03,12364.0,67.0552,67.0941,67.0552,67.0552,12364.0
2024-08-16 14:55:00,69.03,69.07,69.03,69.06,12501.0,67.0552,67.0941,67.0552,67.0844,12501.0
2024-08-16 15:00:00,69.06,69.1,69.05,69.08,10688.0,67.0844,67.1232,67.0747,67.1038,10688.0
2024-08-16 15:05:00,69.08,69.11,69.08,69.09,8328.0,67.1038,67.133,67.1038,67.1135,8328.0
2024-08-16 15:10:00,69.09,69.1,69.03,69.06,28451.0,67.1135,67.1232,67.0552,67.0844,28451.0
2024-08-16 15:15:00,69.05,69.08,69.01,69.02,11700.0,67.0747,67.1038,67.0358,67.0455,11700.0
2024-08-16 15:20:00,69.02,69.03,69.0,69.03,8919.0,67.0455,67.0552,67.0261,67.0552,8919.0
2024-08-16 15:25:00,69.03,69.06,69.0,69.0,15581.0,67.0552,67.0844,67.0261,67.0261,15581.0
2024-08-16 15:30:00,69.0,69.0,68.93,69.0,22150.0,67.0261,67.0261,66.9581,67.0261,22150.0
2024-08-16 15:35:00,69.0,69.08,68.98,69.0,28264.0,67.0261,67.1038,67.0067,67.0261,28264.0
2024-08-16 15:40:00,69.0,69.03,68.98,69.01,14417.0,67.0261,67.0552,67.0067,67.0358,14417.0
2024-08-16 15:45:00,69.01,69.04,68.99,69.0,24969.0,67.0358,67.065,67.0164,67.0261,24969.0
2024-08-16 15:50:00,69.0,69.04,68.99,69.03,52698.0,67.0261,67.065,67.0164,67.0552,52698.0
2024-08-16 15:55:00,69.04,69.06,68.99,69.04,132470.0,67.065,67.0844,67.0164,67.065,132470.0
2024-08-19 09:30:00,69.15,69.3,69.06,69.12,32745.0,67.1718,67.3175,67.0844,67.1427,32745.0
2024-08-19 09:35:00,69.12,69.29,69.09,69.23,8110.0,67.1427,67.3078,67.1135,67.2495,8110.0
2024-08-19 09:40:00,69.25,69.31,69.2,69.23,16741.0,67.2689,67.3272,67.2204,67.2495,16741.0
2024-08-19 09:45:00,69.23,69.34,69.14,69.15,19596.0,67.2495,67.3564,67.1621,67.1718,19596.0
2024-08-19 09:50:00,69.13,69.26,69.1,69.26,22580.0,67.1524,67.2787,67.1232,67.2787,22580.0
2024-08-19 09:55:00,69.28,69.45,69.28,69.4,13840.0,67.2981,67.4632,67.2981,67.4147,13840.0
2024-08-19 10:00:00,69.42,69.46,69.36,69.37,22214.0,67.4341,67.4729,67.3758,67.3855,22214.0
2024-08-19 10:05:00,69.37,69.48,69.35,69.42,33492.0,67.3855,67.4924,67.3661,67.4341,33492.0
2024-08-19 10:10:00,69.44,69.45,69.35,69.35,25294.0,67.4535,67.4632,67.3661,67.3661,25294.0
2024-08-19 10:15:00,69.36,69.48,69.36,69.48,15286.0,67.3758,67.4924,67.3758,67.4924,15286.0
2024-08-19 10:20:00,69.47,69.5,69.43,69.44,25717.0,67.4827,67.5118,67.4438,67.4535,25717.0
2024-08-19 10:25:00,69.45,69.46,69.3,69.31,21311.0,67.4632,67.4729,67.3175,67.3272,21311.0
2024-08-19 10:30:00,69.29,69.32,69.27,69.3,17645.0,67.3078,67.3369,67.2884,67.3175,17645.0
2024-08-19 10:35:00,69.3,69.4,69.27,69.37,14335.0,67.3175,67.4147,67.2884,67.3855,14335.0
2024-08-19 10:40:00,69.36,69.45,69.35,69.44,18921.0,67.3758,67.4632,67.3661,67.4535,18921.0
2024-08-19 10:45:00,69.44,69.48,69.4,69.44,32231.0,67.4535,67.4924,67.4147,67.4535,32231.0
2024-08-19 10:50:00,69.45,69.47,69.43,69.46,13964.0,67.4632,67.4827,67.4438,67.4729,13964.0
2024-08-19 10:55:00,69.46,69.53,69.45,69.49,28086.0,67.4729,67.5409,67.4632,67.5021,28086.0
2024-08-19 11:00:00,69.5,69.54,69.47,69.52,13130.0,67.5118,67.5507,67.4827,67.5312,13130.0
2024-08-19 11:05:00,69.52,69.53,69.42,69.42,16315.0,67.5312,67.5409,67.4341,67.4341,16315.0
2024-08-19 11:10:00,69.43,69.53,69.39,69.5,21237.0,67.4438,67.5409,67.4049,67.5118,21237.0
2024-08-19 11:15:00,69.49,69.51,69.46,69.5,16706.0,67.5021,67.5215,67.4729,67.5118,16706.0
2024-08-19 11:20:00,69.5,69.53,69.46,69.51,18628.0,67.5118,67.5409,67.4729,67.5215,18628.0
2024-08-19 11:25:00,69.53,69.54,69.47,69.53,30483.0,67.5409,67.5507,67.4827,67.5409,30483.0
2024-08-19 11:30:00,69.53,69.54,69.48,69.49,22213.0,67.5409,67.5507,67.4924,67.5021,22213.0
2024-08-19 11:35:00,69.51,69.55,69.49,69.52,32723.0,67.5215,67.5604,67.5021,67.5312,32723.0
2024-08-19 11:40:00,69.53,69.57,69.51,69.53,23027.0,67.5409,67.5798,67.5215,67.5409,23027.0
2024-08-19 11:45:00,69.53,69.55,69.52,69.55,34889.0,67.5409,67.5604,67.5312,67.5604,34889.0
2024-08-19 11:50:00,69.54,69.65,69.54,69.64,22278.0,67.5507,67.6575,67.5507,67.6478,22278.0
2024-08-19 11:55:00,69.64,69.67,69.62,69.65,38691.0,67.6478,67.6769,67.6284,67.6575,38691.0
2024-08-19 12:00:00,69.65,69.68,69.58,69.58,54325.0,67.6575,67.6866,67.5895,67.5895,54325.0
2024-08-19 12:05:00,69.58,69.68,69.57,69.66,22289.0,67.5895,67.6866,67.5798,67.6672,22289.0
2024-08-19 12:10:00,69.66,69.69,69.64,69.64,20977.0,67.6672,67.6964,67.6478,67.6478,20977.0
2024-08-19 12:15:00,69.64,69.66,69.57,69.57,25316.0,67.6478,67.6672,67.5798,67.5798,25316.0
2024-08-19 12:20:00,69.57,69.63,69.57,69.62,25014.0,67.5798,67.6381,67.5798,67.6284,25014.0
2024-08-19 12:25:00,69.62,69.63,69.57,69.58,14705.0,67.6284,67.6381,67.5798,67.5895,14705.0
2024-08-19 12:30:00,69.58,69.66,69.58,69.66,74047.0,67.5895,67.6672,67.5895,67.6672,74047.0
2024-08-19 12:35:00,69.67,69.83,69.65,69.82,44179.0,67.6769,67.8324,67.6575,67.8226,44179.0
2024-08-19 12:40:00,69.83,69.93,69.81,69.91,25240.0,67.8324,67.9295,67.8129,67.9101,25240.0
2024-08-19 12:45:00,69.91,69.92,69.83,69.83,16051.0,67.9101,67.9198,67.8324,67.8324,16051.0
2024-08-19 12:50:00,69.81,69.82,69.77,69.79,10742.0,67.8129,67.8226,67.7741,67.7935,10742.0
2024-08-19 12:55:00,69.8,69.89,69.79,69.8,368411.0,67.8032,67.8906,67.7935,67.8032,368411.0
2024-08-19 13:00:00,69.8,69.84,69.78,69.8,18144.0,67.8032,67.8421,67.7838,67.8032,18144.0
2024-08-19 13:05:00,69.78,69.85,69.78,69.8,17438.0,67.7838,67.8518,67.7838,67.8032,17438.0
2024-08-19 13:10:00,69.8,69.9,69.79,69.83,47455.0,67.8032,67.9004,67.7935,67.8324,47455.0
2024-08-19 13:15:00,69.84,69.88,69.83,69.84,19032.0,67.8421,67.8809,67.8324,67.8421,19032.0
2024-08-19 13:20:00,69.85,69.91,69.82,69.82,29417.0,67.8518,67.9101,67.8226,67.8226,29417.0
2024-08-19 13:25:00,69.82,69.87,69.81,69.84,7704.0,67.8226,67.8712,67.8129,67.8421,7704.0
2024-08-19 13:30:00,69.84,69.85,69.77,69.85,10370.0,67.8421,67.8518,67.7741,67.8518,10370.0
2024-08-19 13:35:00,69.85,69.89,69.83,69.84,14068.0,67.8518,67.8906,67.8324,67.8421,14068.0
2024-08-19 13:40:00,69.84,69.88,69.83,69.85,11547.0,67.8421,67.8809,67.8324,67.8518,11547.0
2024-08-19 13:45:00,69.84,69.89,69.84,69.85,12606.0,67.8421,67.8906,67.8421,67.8518,12606.0
2024-08-19 13:50:00,69.84,69.91,69.84,69.88,15273.0,67.8421,67.9101,67.8421,67.8809,15273.0
2024-08-19 13:55:00,69.86,69.89,69.85,69.86,23952.0,67.8615,67.8906,67.8518,67.8615,23952.0
2024-08-19 14:00:00,69.86,69.87,69.79,69.79,166405.0,67.8615,67.8712,67.7935,67.7935,166405.0
2024-08-19 14:05:00,69.8,69.85,69.74,69.8,26079.0,67.8032,67.8518,67.7449,67.8032,26079.0
2024-08-19 14:10:00,69.8,69.83,69.71,69.83,25088.0,67.8032,67.8324,67.7158,67.8324,25088.0
2024-08-19 14:15:00,69.82,69.9,69.81,69.87,15334.0,67.8226,67.9004,67.8129,67.8712,15334.0
2024-08-19 14:20:00,69.87,69.94,69.87,69.91,23258.0,67.8712,67.9392,67.8712,67.9101,23258.0
2024-08-19 14:25:00,69.89,69.99,69.86,69.99,19664.0,67.8906,67.9878,67.8615,67.9878,19664.0
2024-08-19 14:30:00,69.99,70.01,69.88,69.93,86232.0,67.9878,68.0072,67.8809,67.9295,86232.0
2024-08-19 14:35:00,69.93,70.0,69.89,69.9,35808.0,67.9295,67.9975,67.8906,67.9004,35808.0
2024-08-19 14:40:00,69.89,69.93,69.86,69.9,13693.0,67.8906,67.9295,67.8615,67.9004,13693.0
2024-08-19 14:45:00,69.9,69.93,69.88,69.89,15781.0,67.9004,67.9295,67.8809,67.8906,15781.0
2024-08-19 14:50:00,69.89,69.9,69.79,69.9,33873.0,67.8906,67.9004,67.7935,67.9004,33873.0
2024-08-19 14:55:00,69.89,69.98,69.87,69.97,75097.0,67.8906,67.9781,67.8712,67.9683,75097.0
2024-08-19 15:00:00,69.95,70.0,69.89,69.89,42372.0,67.9489,67.9975,67.8906,67.8906,42372.0
2024-08-19 15:05:00,69.89,69.91,69.84,69.87,40177.0,67.8906,67.9101,67.8421,67.8712,40177.0
2024-08-19 15:10:00,69.89,69.93,69.89,69.9,22945.0,67.8906,67.9295,67.8906,67.9004,22945.0
2024-08-19 15:15:00,69.89,69.93,69.87,69.9,15447.0,67.8906,67.9295,67.8712,67.9004,15447.0
2024-08-19 15:20:00,69.9,69.91,69.85,69.9,14576.0,67.9004,67.9101,67.8518,67.9004,14576.0
2024-08-19 15:25:00,69.89,69.92,69.87,69.9,23317.0,67.8906,67.9198,67.8712,67.9004,23317.0
2024-08-19 15:30:00,69.9,69.93,69.84,69.85,26016.0,67.9004,67.9295,67.8421,67.8518,26016.0
2024-08-19 15:35:00,69.85,69.91,69.84,69.85,40562.0,67.8518,67.9101,67.8421,67.8518,40562.0
2024-08-19 15:40:00,69.85,69.85,69.79,69.82,21993.0,67.8518,67.8518,67.7935,67.8226,21993.0
2024-08-19 15:45:00,69.81,69.86,69.79,69.84,48711.0,67.8129,67.8615,67.7935,67.8421,48711.0
2024-08-19 15:50:00,69.85,69.92,69.77,69.78,60187.0,67.8518,67.9198,67.7741,67.7838,60187.0
2024-08-19 15:55:00,69.79,69.87,69.73,69.8,389137.0,67.7935,67.8712,67.7352,67.8032,389137.0
2024-08-20 09:30:00,69.82,69.83,69.56,69.66,61114.0,67.8226,67.8324,67.5701,67.6672,61114.0
2024-08-20 09:35:00,69.63,69.75,69.61,69.63,10914.0,67.6381,67.7546,67.6186,67.6381,10914.0
2024-08-20 09:40:00,69.64,69.72,69.57,69.69,17295.0,67.6478,67.7255,67.5798,67.6964,17295.0
2024-08-20 09:45:00,69.69,69.69,69.58,69.65,6767.0,67.6964,67.6964,67.5895,67.6575,6767.0
2024-08-20 09:50:00,69.63,69.7,69.51,69.57,22439.0,67.6381,67.7061,67.5215,67.5798,22439.0
2024-08-20 09:55:00,69.57,69.59,69.45,69.51,13482.0,67.5798,67.5992,67.4632,67.5215,13482.0
2024-08-20 10:00:00,69.53,69.63,69.52,69.63,17261.0,67.5409,67.6381,67.5312,67.6381,17261.0
2024-08-20 10:05:00,69.63,69.72,69.62,69.65,17060.0,67.6381,67.7255,67.6284,67.6575,17060.0
2024-08-20 10:10:00,69.66,69.81,69.63,69.77,21879.0,67.6672,67.8129,67.6381,67.7741,21879.0
2024-08-20 10:15:00,69.77,69.95,69.75,69.87,21667.0,67.7741,67.9489,67.7546,67.8712,21667.0
2024-08-20 10:20:00,69.86,69.88,69.79,69.84,71539.0,67.8615,67.8809,67.7935,67.8421,71539.0
2024-08-20 10:25:00,69.83,69.94,69.83,69.87,12995.0,67.8324,67.9392,67.8324,67.8712,12995.0
2024-08-20 10:30:00,69.88,69.92,69.81,69.85,13594.0,67.8809,67.9198,67.8129,67.8518,13594.0
2024-08-20 10:35:00,69.87,70.01,69.84,69.98,45444.0,67.8712,68.0072,67.8421,67.9781,45444.0
2024-08-20 10:40:00,69.98,70.03,69.94,70.01,70206.0,67.9781,68.0266,67.9392,68.0072,70206.0
2024-08-20 10:45:00,70.01,70.02,69.95,69.98,36795.0,68.0072,68.0169,67.9489,67.9781,36795.0
2024-08-20 10:50:00,69.97,69.98,69.88,69.9,17487.0,67.9683,67.9781,67.8809,67.9004,17487.0
2024-08-20 10:55:00,69.9,70.02,69.9,69.97,60987.0,67.9004,68.0169,67.9004,67.9683,60987.0
2024-08-20 11:00:00,69.97,69.98,69.89,69.95,21464.0,67.9683,67.9781,67.8906,67.9489,21464.0
2024-08-20 11:05:00,69.94,69.97,69.9,69.9,30407.0,67.9392,67.9683,67.9004,67.9004,30407.0
2024-08-20 11:10:00,69.91,69.92,69.87,69.91,16347.0,67.9101,67.9198,67.8712,67.9101,16347.0
2024-08-20 11:15:00,69.92,69.95,69.87,69.87,56968.0,67.9198,67.9489,67.8712,67.8712,56968.0
2024-08-20 11:20:00,69.86,69.86,69.76,69.78,17079.0,67.8615,67.8615,67.7644,67.7838,17079.0
2024-08-20 11:25:00,69.77,69.84,69.74,69.76,16838.0,67.7741,67.8421,67.7449,67.7644,16838.0
2024-08-20 11:30:00,69.76,69.78,69.71,69.71,12539.0,67.7644,67.7838,67.7158,67.7158,12539.0
2024-08-20 11:35:00,69.72,69.72,69.66,69.69,8523.0,67.7255,67.7255,67.6672,67.6964,8523.0
2024-08-20 11:40:00,69.71,69.8,69.69,69.78,19610.0,67.7158,67.8032,67.6964,67.7838,19610.0
2024-08-20 11:45:00,69.79,69.9,69.77,69.89,14427.0,67.7935,67.9004,67.7741,67.8906,14427.0
2024-08-20 11:50:00,69.88,69.96,69.88,69.93,11434.0,67.8809,67.9586,67.8809,67.9295,11434.0
2024-08-20 11:55:00,69.95,70.03,69.95,70.03,16050.0,67.9489,68.0266,67.9489,68.0266,16050.0
2024-08-20 12:00:00,70.03,70.03,69.89,69.91,13672.0,68.0266,68.0266,67.8906,67.9101,13672.0
2024-08-20 12:05:00,69.91,69.95,69.87,69.92,3517.0,67.9101,67.9489,67.8712,67.9198,3517.0
2024-08-20 12:10:00,69.95,69.95,69.91,69.91,4371.0,67.9489,67.9489,67.9101,67.9101,4371.0
2024-08-20 12:15:00,69.94,69.95,69.88,69.9,5178.0,67.9392,67.9489,67.8809,67.9004,5178.0
2024-08-20 12:20:00,69.91,69.93,69.88,69.88,7361.0,67.9101,67.9295,67.8809,67.8809,7361.0
2024-08-20 12:25:00,69.89,69.97,69.89,69.94,5858.0,67.8906,67.9683,67.8906,67.9392,5858.0
2024-08-20 12:30:00,69.93,69.95,69.9,69.91,12520.0,67.9295,67.9489,67.9004,67.9101,12520.0
2024-08-20 12:35:00,69.91,69.99,69.9,69.99,8636.0,67.9101,67.9878,67.9004,67.9878,8636.0
2024-08-20 12:40:00,69.98,69.99,69.9,69.92,12084.0,67.9781,67.9878,67.9004,67.9198,12084.0
2024-08-20 12:45:00,69.91,69.92,69.89,69.92,5518.0,67.9101,67.9198,67.8906,67.9198,5518.0
2024-08-20 12:50:00,69.91,69.93,69.9,69.9,7108.0,67.9101,67.9295,67.9004,67.9004,7108.0
2024-08-20 12:55:00,69.91,69.92,69.89,69.89,12171.0,67.9101,67.9198,67.8906,67.8906,12171.0
2024-08-20 13:00:00,69.89,69.9,69.86,69.88,8024.0,67.8906,67.9004,67.8615,67.8809,8024.0
2024-08-20 13:05:00,69.88,69.88,69.84,69.86,9247.0,67.8809,67.8809,67.8421,67.8615,9247.0
2024-08-20 13:10:00,69.87,69.9,69.84,69.9,5835.0,67.8712,67.9004,67.8421,67.9004,5835.0
2024-08-20 13:15:00,69.89,69.92,69.86,69.89,16633.0,67.8906,67.9198,67.8615,67.8906,16633.0
2024-08-20 13:20:00,69.89,69.93,69.88,69.9,16654.0,67.8906,67.9295,67.8809,67.9004,16654.0
2024-08-20 13:25:00,69.9,69.91,69.87,69.89,8404.0,67.9004,67.9101,67.8712,67.8906,8404.0
2024-08-20 13:30:00,69.89,69.91,69.88,69.9,14271.0,67.8906,67.9101,67.8809,67.9004,14271.0
2024-08-20 13:35:00,69.9,69.92,69.88,69.91,16651.0,67.9004,67.9198,67.8809,67.9101,16651.0
2024-08-20 13:40:00,69.91,69.92,69.88,69.9,14056.0,67.9101,67.9198,67.8809,67.9004,14056.0
2024-08-20 13:45:00,69.9,69.91,69.87,69.89,23924.0,67.9004,67.9101,67.8712,67.8906,23924.0
2024-08-20 13:50:00,69.9,69.92,69.87,69.9,8616.0,67.9004,67.9198,67.8712,67.9004,8616.0
2024-08-20 13:55:00,69.87,69.87,69.82,69.86,4972.0,67.8712,67.8712,67.8226,67.8615,4972.0
2024-08-20 14:00:00,69.88,69.92,69.88,69.91,8927.0,67.8809,67.9198,67.8809,67.9101,8927.0
2024-08-20 14:05:00,69.92,69.98,69.89,69.97,7257.0,67.9198,67.9781,67.8906,67.9683,7257.0
2024-08-20 14:10:00,69.98,70.02,69.96,70.02,10031.0,67.9781,68.0169,67.9586,68.0169,10031.0
2024-08-20 14:15:00,70.02,70.04,69.98,70.03,9440.0,68.0169,68.0363,67.9781,68.0266,9440.0
2024-08-20 14:20:00,70.03,70.06,70.01,70.05,12475.0,68.0266,68.0558,68.0072,68.0461,12475.0
2024-08-20 14:25:00,70.04,70.05,69.98,70.05,17812.0,68.0363,68.0461,67.9781,68.0461,17812.0
2024-08-20 14:30:00,70.04,70.06,69.96,69.96,10908.0,68.0363,68.0558,67.9586,67.9586,10908.0
2024-08-20 14:35:00,69.96,69.99,69.96,69.97,12592.0,67.9586,67.9878,67.9586,67.9683,12592.0
2024-08-20 14:40:00,69.97,69.98,69.92,69.95,5534.0,67.9683,67.9781,67.9198,67.9489,5534.0
2024-08-20 14:45:00,69.95,69.98,69.93,69.98,6884.0,67.9489,67.9781,67.9295,67.9781,6884.0
2024-08-20 14:50:00,69.98,70.0,69.96,69.98,29902.0,67.9781,67.9975,67.9586,67.9781,29902.0
2024-08-20 14:55:00,69.97,70.0,69.94,69.96,25966.0,67.9683,67.9975,67.9392,67.9586,25966.0
2024-08-20 15:00:00,69.96,69.97,69.91,69.96,12191.0,67.9586,67.9683,67.9101,67.9586,12191.0
2024-08-20 15:05:00,69.95,69.99,69.95,69.99,12902.0,67.9489,67.9878,67.9489,67.9878,12902.0
2024-08-20 15:10:00,69.99,70.0,69.95,69.95,13449.0,67.9878,67.9975,67.9489,67.9489,13449.0
2024-08-20 15:15:00,69.95,70.0,69.95,70.0,14149.0,67.9489,67.9975,67.9489,67.9975,14149.0
2024-08-20 15:20:00,70.0,70.02,69.96,69.99,32105.0,67.9975,68.0169,67.9586,67.9878,32105.0
2024-08-20 15:25:00,69.99,70.08,69.98,70.06,35157.0,67.9878,68.0752,67.9781,68.0558,35157.0
2024-08-20 15:30:00,70.07,70.12,70.01,70.09,43597.0,68.0655,68.1141,68.0072,68.0849,43597.0
2024-08-20 15:35:00,70.09,70.15,70.05,70.09,100528.0,68.0849,68.1432,68.0461,68.0849,100528.0
2024-08-20 15:40:00,70.1,70.12,70.06,70.09,28468.0,68.0946,68.1141,68.0558,68.0849,28468.0
2024-08-20 15:45:00,70.11,70.14,70.08,70.09,28499.0,68.1043,68.1335,68.0752,68.0849,28499.0
2024-08-20 15:50:00,70.09,70.1,70.01,70.05,61655.0,68.0849,68.0946,68.0072,68.0461,61655.0
2024-08-20 15:55:00,70.04,70.08,69.98,70.01,254449.0,68.0363,68.0752,67.9781,68.0072,254449.0
2024-08-21 09:30:00,70.13,70.27,70.11,70.18,50074.0,68.1238,68.2598,68.1043,68.1723,50074.0
2024-08-21 09:35:00,70.2,70.32,70.11,70.22,30963.0,68.1918,68.3083,68.1043,68.2112,30963.0
2024-08-21 09:40:00,70.25,70.57,70.25,70.43,60936.0,68.2403,68.5512,68.2403,68.4152,60936.0
2024-08-21 09:45:00,70.44,70.52,70.33,70.5,49429.0,68.4249,68.5026,68.3181,68.4832,49429.0
2024-08-21 09:50:00,70.48,70.58,70.41,70.42,34503.0,68.4638,68.5609,68.3958,68.4055,34503.0
2024-08-21 09:55:00,70.42,70.58,70.39,70.46,44998.0,68.4055,68.5609,68.3763,68.4443,44998.0
2024-08-21 10:00:00,70.46,70.46,70.12,70.2,19316.0,68.4443,68.4443,68.1141,68.1918,19316.0
2024-08-21 10:05:00,70.2,70.21,70.05,70.07,9671.0,68.1918,68.2015,68.0461,68.0655,9671.0
2024-08-21 10:10:00,70.08,70.11,69.98,69.99,15988.0,68.0752,68.1043,67.9781,67.9878,15988.0
2024-08-21 10:15:00,69.99,70.18,69.99,70.14,147035.0,67.9878,68.1723,67.9878,68.1335,147035.0
2024-08-21 10:20:00,70.14,70.24,70.08,70.24,16184.0,68.1335,68.2306,68.0752,68.2306,16184.0
2024-08-21 10:25:00,70.25,70.28,70.23,70.26,14500.0,68.2403,68.2695,68.2209,68.2501,14500.0
2024-08-21 10:30:00,70.26,70.34,70.19,70.32,23037.0,68.2501,68.3278,68.1821,68.3083,23037.0
2024-08-21 10:35:00,70.32,70.35,70.25,70.27,21287.0,68.3083,68.3375,68.2403,68.2598,21287.0
2024-08-21 10:40:00,70.27,70.35,70.24,70.34,31939.0,68.2598,68.3375,68.2306,68.3278,31939.0
2024-08-21 10:45:00,70.35,70.4,70.34,70.4,20572.0,68.3375,68.386,68.3278,68.386,20572.0
2024-08-21 10:50:00,70.4,70.47,70.39,70.47,12567.0,68.386,68.454,68.3763,68.454,12567.0
2024-08-21 10:55:00,70.48,70.58,70.48,70.5,21206.0,68.4638,68.5609,68.4638,68.4832,21206.0
2024-08-21 11:00:00,70.49,70.5,70.43,70.43,22545.0,68.4735,68.4832,68.4152,68.4152,22545.0
2024-08-21 11:05:00,70.43,70.54,70.41,70.5,45884.0,68.4152,68.522,68.3958,68.4832,45884.0
2024-08-21 11:10:00,70.49,70.71,70.47,70.69,46921.0,68.4735,68.6872,68.454,68.6678,46921.0
2024-08-21 11:15:00,70.67,70.78,70.67,70.77,11953.0,68.6483,68.7552,68.6483,68.7455,11953.0
2024-08-21 11:20:00,70.76,70.81,70.73,70.79,13915.0,68.7357,68.7843,68.7066,68.7649,13915.0
2024-08-21 11:25:00,70.78,70.79,70.69,70.72,15002.0,68.7552,68.7649,68.6678,68.6969,15002.0
2024-08-21 11:30:00,70.72,70.81,70.71,70.81,11591.0,68.6969,68.7843,68.6872,68.7843,11591.0
2024-08-21 11:35:00,70.81,70.83,70.76,70.83,14492.0,68.7843,68.8037,68.7357,68.8037,14492.0
2024-08-21 11:40:00,70.83,70.87,70.82,70.82,15763.0,68.8037,68.8426,68.794,68.794,15763.0
2024-08-21 11:45:00,70.82,70.84,70.72,70.73,14544.0,68.794,68.8135,68.6969,68.7066,14544.0
2024-08-21 11:50:00,70.73,70.76,70.73,70.74,11910.0,68.7066,68.7357,68.7066,68.7163,11910.0
2024-08-21 11:55:00,70.74,70.74,70.67,70.7,23049.0,68.7163,68.7163,68.6483,68.6775,23049.0
2024-08-21 12:00:00,70.7,70.75,70.67,70.73,26334.0,68.6775,68.726,68.6483,68.7066,26334.0
2024-08-21 12:05:00,70.72,70.75,70.7,70.71,15671.0,68.6969,68.726,68.6775,68.6872,15671.0
2024-08-21 12:10:00,70.7,70.74,70.68,70.68,12858.0,68.6775,68.7163,68.658,68.658,12858.0
2024-08-21 12:15:00,70.67,70.68,70.63,70.65,10176.0,68.6483,68.658,68.6095,68.6289,10176.0
2024-08-21 12:20:00,70.65,70.73,70.63,70.72,10698.0,68.6289,68.7066,68.6095,68.6969,10698.0
2024-08-21 12:25:00,70.72,70.74,70.7,70.73,9311.0,68.6969,68.7163,68.6775,68.7066,9311.0
2024-08-21 12:30:00,70.73,70.75,70.71,70.75,14506.0,68.7066,68.726,68.6872,68.726,14506.0
2024-08-21 12:35:00,70.74,70.8,70.74,70.77,15976.0,68.7163,68.7746,68.7163,68.7455,15976.0
2024-08-21 12:40:00,70.77,70.77,70.64,70.64,74386.0,68.7455,68.7455,68.6192,68.6192,74386.0
2024-08-21 12:45:00,70.62,70.69,70.62,70.66,10307.0,68.5998,68.6678,68.5998,68.6386,10307.0
2024-08-21 12:50:00,70.66,70.67,70.61,70.61,34494.0,68.6386,68.6483,68.59,68.59,34494.0
2024-08-21 12:55:00,70.63,70.68,70.62,70.62,19460.0,68.6095,68.658,68.5998,68.5998,19460.0
2024-08-21 13:00:00,70.63,70.66,70.62,70.64,10665.0,68.6095,68.6386,68.5998,68.6192,10665.0
2024-08-21 13:05:00,70.64,70.67,70.6,70.6,63068.0,68.6192,68.6483,68.5803,68.5803,63068.0
2024-08-21 13:10:00,70.59,70.61,70.55,70.59,12454.0,68.5706,68.59,68.5318,68.5706,12454.0
2024-08-21 13:15:00,70.6,70.62,70.56,70.6,10221.0,68.5803,68.5998,68.5415,68.5803,10221.0
2024-08-21 13:20:00,70.59,70.63,70.56,70.56,12711.0,68.5706,68.6095,68.5415,68.5415,12711.0
2024-08-21 13:25:00,70.57,70.61,70.57,70.6,10534.0,68.5512,68.59,68.5512,68.5803,10534.0
2024-08-21 13:30:00,70.61,70.61,70.54,70.56,11451.0,68.59,68.59,68.522,68.5415,11451.0
2024-08-21 13:35:00,70.56,70.58,70.51,70.54,10204.0,68.5415,68.5609,68.4929,68.522,10204.0
2024-08-21 13:40:00,70.53,70.54,70.49,70.51,7939.0,68.5123,68.522,68.4735,68.4929,7939.0
2024-08-21 13:45:00,70.51,70.52,70.45,70.45,9130.0,68.4929,68.5026,68.4346,68.4346,9130.0
2024-08-21 13:50:00,70.48,70.51,70.46,70.51,7513.0,68.4638,68.4929,68.4443,68.4929,7513.0
2024-08-21 13:55:00,70.51,70.51,70.48,70.51,9359.0,68.4929,68.4929,68.4638,68.4929,9359.0
2024-08-21 14:00:00,70.51,70.53,70.48,70.52,15923.0,68.4929,68.5123,68.4638,68.5026,15923.0
2024-08-21 14:05:00,70.52,70.54,70.51,70.53,8901.0,68.5026,68.522,68.4929,68.5123,8901.0
2024-08-21 14:10:00,70.53,70.58,70.53,70.58,6852.0,68.5123,68.5609,68.5123,68.5609,6852.0
2024-08-21 14:15:00,70.59,70.6,70.54,70.56,13607.0,68.5706,68.5803,68.522,68.5415,13607.0
2024-08-21 14:20:00,70.56,70.58,70.52,70.53,14743.0,68.5415,68.5609,68.5026,68.5123,14743.0
2024-08-21 14:25:00,70.54,70.56,70.52,70.55,12090.0,68.522,68.5415,68.5026,68.5318,12090.0
2024-08-21 14:30:00,70.55,70.61,70.55,70.59,16449.0,68.5318,68.59,68.5318,68.5706,16449.0
2024-08-21 14:35:00,70.58,70.58,70.54,70.57,10431.0,68.5609,68.5609,68.522,68.5512,10431.0
2024-08-21 14:40:00,70.57,70.58,70.55,70.58,9946.0,68.5512,68.5609,68.5318,68.5609,9946.0
2024-08-21 14:45:00,70.58,70.62,70.56,70.59,13078.0,68.5609,68.5998,68.5415,68.5706,13078.0
2024-08-21 14:50:00,70.59,70.64,70.59,70.64,9132.0,68.5706,68.6192,68.5706,68.6192,9132.0
2024-08-21 14:55:00,70.64,70.66,70.62,70.64,21983.0,68.6192,68.6386,68.5998,68.6192,21983.0
2024-08-21 15:00:00,70.64,70.65,70.6,70.64,19134.0,68.6192,68.6289,68.5803,68.6192,19134.0
2024-08-21 15:05:00,70.64,70.66,70.61,70.66,15003.0,68.6192,68.6386,68.59,68.6386,15003.0
2024-08-21 15:10:00,70.65,70.67,70.61,70.66,10383.0,68.6289,68.6483,68.59,68.6386,10383.0
2024-08-21 15:15:00,70.66,70.68,70.62,70.64,26193.0,68.6386,68.658,68.5998,68.6192,26193.0
2024-08-21 15:20:00,70.63,70.64,70.53,70.53,15229.0,68.6095,68.6192,68.5123,68.5123,15229.0
2024-08-21 15:25:00,70.53,70.54,70.51,70.54,17217.0,68.5123,68.522,68.4929,68.522,17217.0
2024-08-21 15:30:00,70.53,70.54,70.43,70.43,40459.0,68.5123,68.522,68.4152,68.4152,40459.0
2024-08-21 15:35:00,70.43,70.48,70.41,70.44,37794.0,68.4152,68.4638,68.3958,68.4249,37794.0
2024-08-21 15:40:00,70.44,70.5,70.43,70.49,27638.0,68.4249,68.4832,68.4152,68.4735,27638.0
2024-08-21 15:45:00,70.5,70.51,70.44,70.45,44501.0,68.4832,68.4929,68.4249,68.4346,44501.0
2024-08-21 15:50:00,70.45,70.51,70.41,70.51,70820.0,68.4346,68.4929,68.3958,68.4929,70820.0
2024-08-21 15:55:00,70.51,70.66,70.51,70.63,223524.0,68.4929,68.6386,68.4929,68.6095,223524.0
2024-08-22 09:30:00,70.95,71.0,70.7,70.74,45406.0,68.9203,68.9689,68.6775,68.7163,45406.0
2024-08-22 09:35:00,70.72,70.72,70.59,70.59,8372.0,68.6969,68.6969,68.5706,68.5706,8372.0
2024-08-22 09:40:00,70.59,70.67,70.56,70.58,4764.0,68.5706,68.6483,68.5415,68.5609,4764.0
2024-08-22 09:45:00,70.57,70.58,70.45,70.52,6483.0,68.5512,68.5609,68.4346,68.5026,6483.0
2024-08-22 09:50:00,70.57,70.65,70.54,70.55,5786.0,68.5512,68.6289,68.522,68.5318,5786.0
2024-08-22 09:55:00,70.56,70.58,70.47,70.57,8479.0,68.5415,68.5609,68.454,68.5512,8479.0
2024-08-22 10:00:00,70.56,70.59,70.48,70.51,9432.0,68.5415,68.5706,68.4638,68.4929,9432.0
2024-08-22 10:05:00,70.51,70.57,70.49,70.51,4621.0,68.4929,68.5512,68.4735,68.4929,4621.0
2024-08-22 10:10:00,70.55,70.58,70.51,70.58,3638.0,68.5318,68.5609,68.4929,68.5609,3638.0
2024-08-22 10:15:00,70.56,70.61,70.56,70.61,4379.0,68.5415,68.59,68.5415,68.59,4379.0
2024-08-22 10:20:00,70.59,70.63,70.5,70.5,2808.0,68.5706,68.6095,68.4832,68.4832,2808.0
2024-08-22 10:25:00,70.51,70.51,70.4,70.41,10838.0,68.4929,68.4929,68.386,68.3958,10838.0
2024-08-22 10:30:00,70.41,70.5,70.38,70.48,8400.0,68.3958,68.4832,68.3666,68.4638,8400.0
2024-08-22 10:35:00,70.49,70.55,70.43,70.49,5725.0,68.4735,68.5318,68.4152,68.4735,5725.0
2024-08-22 10:40:00,70.48,70.59,70.45,70.59,7368.0,68.4638,68.5706,68.4346,68.5706,7368.0
2024-08-22 10:45:00,70.59,70.68,70.57,70.65,9410.0,68.5706,68.658,68.5512,68.6289,9410.0
2024-08-22 10:50:00,70.66,70.7,70.64,70.68,7089.0,68.6386,68.6775,68.6192,68.658,7089.0
2024-08-22 10:55:00,70.69,70.69,70.61,70.65,11133.0,68.6678,68.6678,68.59,68.6289,11133.0
2024-08-22 11:00:00,70.64,70.64,70.57,70.58,9904.0,68.6192,68.6192,68.5512,68.5609,9904.0
2024-08-22 11:05:00,70.59,70.67,70.57,70.59,16099.0,68.5706,68.6483,68.5512,68.5706,16099.0
2024-08-22 11:10:00,70.6,70.63,70.6,70.61,8747.0,68.5803,68.6095,68.5803,68.59,8747.0
2024-08-22 11:15:00,70.6,70.61,70.56,70.58,10017.0,68.5803,68.59,68.5415,68.5609,10017.0
2024-08-22 11:20:00,70.59,70.59,70.54,70.58,15493.0,68.5706,68.5706,68.522,68.5609,15493.0
2024-08-22 11:25:00,70.59,70.6,70.54,70.58,10759.0,68.5706,68.5803,68.522,68.5609,10759.0
2024-08-22 11:30:00,70.59,70.68,70.58,70.67,8708.0,68.5706,68.658,68.5609,68.6483,8708.0
2024-08-22 11:35:00,70.67,70.77,70.64,70.76,7590.0,68.6483,68.7455,68.6192,68.7357,7590.0
2024-08-22 11:40:00,70.75,70.83,70.7,70.83,7735.0,68.726,68.8037,68.6775,68.8037,7735.0
2024-08-22 11:45:00,70.84,70.85,70.7,70.76,6936.0,68.8135,68.8232,68.6775,68.7357,6936.0
2024-08-22 11:50:00,70.73,70.76,70.71,70.72,4009.0,68.7066,68.7357,68.6872,68.6969,4009.0
2024-08-22 11:55:00,70.71,70.73,70.66,70.67,4861.0,68.6872,68.7066,68.6386,68.6483,4861.0
2024-08-22 12:00:00,70.66,70.7,70.65,70.68,6163.0,68.6386,68.6775,68.6289,68.658,6163.0
2024-08-22 12:05:00,70.67,70.68,70.6,70.62,5382.0,68.6483,68.658,68.5803,68.5998,5382.0
2024-08-22 12:10:00,70.63,70.68,70.62,70.65,6912.0,68.6095,68.658,68.5998,68.6289,6912.0
2024-08-22 12:15:00,70.65,70.72,70.64,70.71,3588.0,68.6289,68.6969,68.6192,68.6872,3588.0
2024-08-22 12:20:00,70.7,70.73,70.63,70.64,7691.0,68.6775,68.7066,68.6095,68.6192,7691.0
2024-08-22 12:25:00,70.65,70.66,70.63,70.64,7034.0,68.6289,68.6386,68.6095,68.6192,7034.0
2024-08-22 12:30:00,70.64,70.67,70.62,70.67,8535.0,68.6192,68.6483,68.5998,68.6483,8535.0
2024-08-22 12:35:00,70.67,70.67,70.6,70.64,7859.0,68.6483,68.6483,68.5803,68.6192,7859.0
2024-08-22 12:40:00,70.62,70.63,70.57,70.57,4653.0,68.5998,68.6095,68.5512,68.5512,4653.0
2024-08-22 12:45:00,70.58,70.59,70.58,70.59,3120.0,68.5609,68.5706,68.5609,68.5706,3120.0
2024-08-22 12:50:00,70.59,70.62,70.55,70.56,8085.0,68.5706,68.5998,68.5318,68.5415,8085.0
2024-08-22 12:55:00,70.56,70.59,70.55,70.56,3251.0,68.5415,68.5706,68.5318,68.5415,3251.0
2024-08-22 13:00:00,70.56,70.6,70.51,70.55,8877.0,68.5415,68.5803,68.4929,68.5318,8877.0
2024-08-22 13:05:00,70.55,70.55,70.49,70.53,6389.0,68.5318,68.5318,68.4735,68.5123,6389.0
2024-08-22 13:10:00,70.53,70.55,70.51,70.51,6514.0,68.5123,68.5318,68.4929,68.4929,6514.0
2024-08-22 13:15:00,70.51,70.53,70.47,70.53,8597.0,68.4929,68.5123,68.454,68.5123,8597.0
2024-08-22 13:20:00,70.53,70.53,70.46,70.46,12401.0,68.5123,68.5123,68.4443,68.4443,12401.0
2024-08-22 13:25:00,70.45,70.45,70.37,70.39,8242.0,68.4346,68.4346,68.3569,68.3763,8242.0
2024-08-22 13:30:00,70.38,70.42,70.35,70.4,7439.0,68.3666,68.4055,68.3375,68.386,7439.0
2024-08-22 13:35:00,70.41,70.43,70.34,70.37,12434.0,68.3958,68.4152,68.3278,68.3569,12434.0
2024-08-22 13:40:00,70.39,70.43,70.35,70.42,8673.0,68.3763,68.4152,68.3375,68.4055,8673.0
2024-08-22 13:45:00,70.42,70.46,70.4,70.45,8178.0,68.4055,68.4443,68.386,68.4346,8178.0
2024-08-22 13:50:00,70.45,70.46,70.32,70.38,12904.0,68.4346,68.4443,68.3083,68.3666,12904.0
2024-08-22 13:55:00,70.38,70.38,70.32,70.33,9686.0,68.3666,68.3666,68.3083,68.3181,9686.0
2024-08-22 14:00:00,70.33,70.37,70.33,70.36,6523.0,68.3181,68.3569,68.3181,68.3472,6523.0
2024-08-22 14:05:00,70.37,70.46,70.36,70.45,8203.0,68.3569,68.4443,68.3472,68.4346,8203.0
2024-08-22 14:10:00,70.46,70.47,70.41,70.43,5317.0,68.4443,68.454,68.3958,68.4152,5317.0
2024-08-22 14:15:00,70.45,70.51,70.44,70.51,9077.0,68.4346,68.4929,68.4249,68.4929,9077.0
2024-08-22 14:20:00,70.51,70.52,70.48,70.5,9845.0,68.4929,68.5026,68.4638,68.4832,9845.0
2024-08-22 14:25:00,70.5,70.51,70.46,70.48,12861.0,68.4832,68.4929,68.4443,68.4638,12861.0
2024-08-22 14:30:00,70.48,70.48,70.44,70.46,12101.0,68.4638,68.4638,68.4249,68.4443,12101.0
2024-08-22 14:35:00,70.47,70.47,70.42,70.43,8197.0,68.454,68.454,68.4055,68.4152,8197.0
2024-08-22 14:40:00,70.44,70.47,70.42,70.43,8847.0,68.4249,68.454,68.4055,68.4152,8847.0
2024-08-22 14:45:00,70.43,70.44,70.4,70.43,7787.0,68.4152,68.4249,68.386,68.4152,7787.0
2024-08-22 14:50:00,70.43,70.54,70.43,70.52,10935.0,68.4152,68.522,68.4152,68.5026,10935.0
2024-08-22 14:55:00,70.53,70.57,70.52,70.52,39676.0,68.5123,68.5512,68.5026,68.5026,39676.0
2024-08-22 15:00:00,70.53,70.56,70.5,70.54,12595.0,68.5123,68.5415,68.4832,68.522,12595.0
2024-08-22 15:05:00,70.55,70.55,70.52,70.53,6917.0,68.5318,68.5318,68.5026,68.5123,6917.0
2024-08-22 15:10:00,70.53,70.66,70.53,70.65,6660.0,68.5123,68.6386,68.5123,68.6289,6660.0
2024-08-22 15:15:00,70.65,70.67,70.59,70.59,15566.0,68.6289,68.6483,68.5706,68.5706,15566.0
2024-08-22 15:20:00,70.59,70.6,70.54,70.59,18416.0,68.5706,68.5803,68.522,68.5706,18416.0
2024-08-22 15:25:00,70.59,70.59,70.51,70.53,20816.0,68.5706,68.5706,68.4929,68.5123,20816.0
2024-08-22 15:30:00,70.53,70.59,70.51,70.55,20051.0,68.5123,68.5706,68.4929,68.5318,20051.0
2024-08-22 15:35:00,70.55,70.58,70.51,70.53,22583.0,68.5318,68.5609,68.4929,68.5123,22583.0
2024-08-22 15:40:00,70.53,70.59,70.5,70.59,20552.0,68.5123,68.5706,68.4832,68.5706,20552.0
2024-08-22 15:45:00,70.59,70.63,70.56,70.58,25217.0,68.5706,68.6095,68.5415,68.5609,25217.0
2024-08-22 15:50:00,70.56,70.62,70.52,70.56,50411.0,68.5415,68.5998,68.5026,68.5415,50411.0
2024-08-22 15:55:00,70.56,70.68,70.54,70.66,141237.0,68.5415,68.658,68.522,68.6386,141237.0
2024-08-23 09:30:00,70.69,70.92,70.31,70.77,29421.0,68.6678,68.8912,68.2986,68.7455,29421.0
2024-08-23 09:35:00,70.81,70.81,70.64,70.67,5134.0,68.7843,68.7843,68.6192,68.6483,5134.0
2024-08-23 09:40:00,70.62,70.67,70.55,70.64,5294.0,68.5998,68.6483,68.5318,68.6192,5294.0
2024-08-23 09:45:00,70.63,70.63,70.48,70.55,10627.0,68.6095,68.6095,68.4638,68.5318,10627.0
2024-08-23 09:50:00,70.54,70.71,70.46,70.71,10095.0,68.522,68.6872,68.4443,68.6872,10095.0
2024-08-23 09:55:00,70.72,70.76,70.68,70.75,9098.0,68.6969,68.7357,68.658,68.726,9098.0
2024-08-23 10:00:00,70.73,70.74,70.48,70.56,13612.0,68.7066,68.7163,68.4638,68.5415,13612.0
2024-08-23 10:05:00,70.58,70.73,70.51,70.54,10023.0,68.5609,68.7066,68.4929,68.522,10023.0
2024-08-23 10:10:00,70.54,70.61,70.5,70.55,24440.0,68.522,68.59,68.4832,68.5318,24440.0
2024-08-23 10:15:00,70.56,70.64,70.49,70.53,8831.0,68.5415,68.6192,68.4735,68.5123,8831.0
2024-08-23 10:20:00,70.53,70.6,70.4,70.4,15540.0,68.5123,68.5803,68.386,68.386,15540.0
2024-08-23 10:25:00,70.41,70.48,70.36,70.44,10521.0,68.3958,68.4638,68.3472,68.4249,10521.0
2024-08-23 10:30:00,70.44,70.47,70.38,70.44,13041.0,68.4249,68.454,68.3666,68.4249,13041.0
2024-08-23 10:35:00,70.41,70.61,70.39,70.59,16221.0,68.3958,68.59,68.3763,68.5706,16221.0
2024-08-23 10:40:00,70.58,70.59,70.49,70.52,11029.0,68.5609,68.5706,68.4735,68.5026,11029.0
2024-08-23 10:45:00,70.52,70.71,70.52,70.64,15568.0,68.5026,68.6872,68.5026,68.6192,15568.0
2024-08-23 10:50:00,70.65,70.78,70.65,70.77,11312.0,68.6289,68.7552,68.6289,68.7455,11312.0
2024-08-23 10:55:00,70.75,70.75,70.64,70.65,10453.0,68.726,68.726,68.6192,68.6289,10453.0
2024-08-23 11:00:00,70.65,70.71,70.63,70.66,7978.0,68.6289,68.6872,68.6095,68.6386,7978.0
2024-08-23 11:05:00,70.69,70.74,70.64,70.65,15317.0,68.6678,68.7163,68.6192,68.6289,15317.0
2024-08-23 11:10:00,70.66,70.69,70.64,70.66,19546.0,68.6386,68.6678,68.6192,68.6386,19546.0
2024-08-23 11:15:00,70.65,70.72,70.63,70.68,7533.0,68.6289,68.6969,68.6095,68.658,7533.0
2024-08-23 11:20:00,70.66,70.68,70.61,70.64,4703.0,68.6386,68.658,68.59,68.6192,4703.0
2024-08-23 11:25:00,70.62,70.63,70.59,70.59,7127.0,68.5998,68.6095,68.5706,68.5706,7127.0
2024-08-23 11:30:00,70.61,70.74,70.59,70.74,7276.0,68.59,68.7163,68.5706,68.7163,7276.0
2024-08-23 11:35:00,70.73,70.75,70.73,70.74,3791.0,68.7066,68.726,68.7066,68.7163,3791.0
2024-08-23 11:40:00,70.73,70.77,70.72,70.77,3701.0,68.7066,68.7455,68.6969,68.7455,3701.0
2024-08-23 11:45:00,70.75,70.77,70.73,70.76,4751.0,68.726,68.7455,68.7066,68.7357,4751.0
2024-08-23 11:50:00,70.75,70.8,70.74,70.78,3073.0,68.726,68.7746,68.7163,68.7552,3073.0
2024-08-23 11:55:00,70.78,70.78,70.71,70.72,4714.0,68.7552,68.7552,68.6872,68.6969,4714.0
2024-08-23 12:00:00,70.7,70.73,70.68,70.73,7722.0,68.6775,68.7066,68.658,68.7066,7722.0
2024-08-23 12:05:00,70.71,70.71,70.64,70.71,11169.0,68.6872,68.6872,68.6192,68.6872,11169.0
2024-08-23 12:10:00,70.7,70.8,70.7,70.8,15673.0,68.6775,68.7746,68.6775,68.7746,15673.0
2024-08-23 12:15:00,70.81,70.81,70.72,70.72,4062.0,68.7843,68.7843,68.6969,68.6969,4062.0
2024-08-23 12:20:00,70.74,70.76,70.73,70.75,2281.0,68.7163,68.7357,68.7066,68.726,2281.0
2024-08-23 12:25:00,70.74,70.75,70.65,70.67,10145.0,68.7163,68.726,68.6289,68.6483,10145.0
2024-08-23 12:30:00,70.67,70.68,70.61,70.64,13797.0,68.6483,68.658,68.59,68.6192,13797.0
2024-08-23 12:35:00,70.63,70.69,70.63,70.68,3382.0,68.6095,68.6678,68.6095,68.658,3382.0
2024-08-23 12:40:00,70.67,70.7,70.62,70.64,2985.0,68.6483,68.6775,68.5998,68.6192,2985.0
2024-08-23 12:45:00,70.65,70.68,70.64,70.67,6984.0,68.6289,68.658,68.6192,68.6483,6984.0
2024-08-23 12:50:00,70.67,70.74,70.67,70.72,3047.0,68.6483,68.7163,68.6483,68.6969,3047.0
2024-08-23 12:55:00,70.71,70.72,70.61,70.66,39541.0,68.6872,68.6969,68.59,68.6386,39541.0
2024-08-23 13:00:00,70.67,70.69,70.63,70.66,13356.0,68.6483,68.6678,68.6095,68.6386,13356.0
2024-08-23 13:05:00,70.66,70.75,70.65,70.72,10174.0,68.6386,68.726,68.6289,68.6969,10174.0
2024-08-23 13:10:00,70.73,70.75,70.67,70.7,11477.0,68.7066,68.726,68.6483,68.6775,11477.0
2024-08-23 13:15:00,70.72,70.72,70.61,70.61,8090.0,68.6969,68.6969,68.59,68.59,8090.0
2024-08-23 13:20:00,70.62,70.66,70.52,70.54,16022.0,68.5998,68.6386,68.5026,68.522,16022.0
2024-08-23 13:25:00,70.53,70.56,70.47,70.51,22905.0,68.5123,68.5415,68.454,68.4929,22905.0
2024-08-23 13:30:00,70.5,70.57,70.49,70.57,6221.0,68.4832,68.5512,68.4735,68.5512,6221.0
2024-08-23 13:35:00,70.56,70.57,70.53,70.54,17060.0,68.5415,68.5512,68.5123,68.522,17060.0
2024-08-23 13:40:00,70.54,70.59,70.51,70.55,18817.0,68.522,68.5706,68.4929,68.5318,18817.0
2024-08-23 13:45:00,70.55,70.56,70.47,70.51,35565.0,68.5318,68.5415,68.454,68.4929,35565.0
2024-08-23 13:50:00,70.51,70.57,70.51,70.56,4031.0,68.4929,68.5512,68.4929,68.5415,4031.0
2024-08-23 13:55:00,70.56,70.57,70.52,70.53,12174.0,68.5415,68.5512,68.5026,68.5123,12174.0
2024-08-23 14:00:00,70.54,70.68,70.54,70.64,9205.0,68.522,68.658,68.522,68.6192,9205.0
2024-08-23 14:05:00,70.63,70.63,70.54,70.54,13270.0,68.6095,68.6095,68.522,68.522,13270.0
2024-08-23 14:10:00,70.54,70.59,70.53,70.56,6112.0,68.522,68.5706,68.5123,68.5415,6112.0
2024-08-23 14:15:00,70.56,70.56,70.52,70.54,7018.0,68.5415,68.5415,68.5026,68.522,7018.0
2024-08-23 14:20:00,70.57,70.59,70.53,70.57,11845.0,68.5512,68.5706,68.5123,68.5512,11845.0
2024-08-23 14:25:00,70.61,70.66,70.59,70.64,14065.0,68.59,68.6386,68.5706,68.6192,14065.0
2024-08-23 14:30:00,70.63,70.68,70.61,70.67,9853.0,68.6095,68.658,68.59,68.6483,9853.0
2024-08-23 14:35:00,70.66,70.71,70.64,70.68,7486.0,68.6386,68.6872,68.6192,68.658,7486.0
2024-08-23 14:40:00,70.69,70.71,70.66,70.66,11732.0,68.6678,68.6872,68.6386,68.6386,11732.0
2024-08-23 14:45:00,70.66,70.7,70.66,70.66,5197.0,68.6386,68.6775,68.6386,68.6386,5197.0
2024-08-23 14:50:00,70.67,70.69,70.66,70.67,3501.0,68.6483,68.6678,68.6386,68.6483,3501.0
2024-08-23 14:55:00,70.67,70.72,70.66,70.69,8575.0,68.6483,68.6969,68.6386,68.6678,8575.0
2024-08-23 15:00:00,70.7,70.78,70.69,70.73,13718.0,68.6775,68.7552,68.6678,68.7066,13718.0
2024-08-23 15:05:00,70.72,70.73,70.65,70.67,13386.0,68.6969,68.7066,68.6289,68.6483,13386.0
2024-08-23 15:10:00,70.67,70.68,70.62,70.65,13556.0,68.6483,68.658,68.5998,68.6289,13556.0
2024-08-23 15:15:00,70.65,70.67,70.64,70.65,9307.0,68.6289,68.6483,68.6192,68.6289,9307.0
2024-08-23 15:20:00,70.65,70.66,70.62,70.62,8467.0,68.6289,68.6386,68.5998,68.5998,8467.0
2024-08-23 15:25:00,70.63,70.68,70.62,70.67,11637.0,68.6095,68.658,68.5998,68.6483,11637.0
2024-08-23 15:30:00,70.67,70.71,70.66,70.7,12748.0,68.6483,68.6872,68.6386,68.6775,12748.0
2024-08-23 15:35:00,70.7,70.71,70.66,70.69,14904.0,68.6775,68.6872,68.6386,68.6678,14904.0
2024-08-23 15:40:00,70.69,70.69,70.63,70.66,25092.0,68.6678,68.6678,68.6095,68.6386,25092.0
2024-08-23 15:45:00,70.66,70.7,70.64,70.68,30116.0,68.6386,68.6775,68.6192,68.658,30116.0
2024-08-23 15:50:00,70.68,70.85,70.67,70.85,48004.0,68.658,68.8232,68.6483,68.8232,48004.0
2024-08-23 15:55:00,70.85,70.9,70.77,70.8,168059.0,68.8232,68.8717,68.7455,68.7746,168059.0
2024-08-26 09:30:00,70.7,70.92,70.67,70.89,44387.0,68.6775,68.8912,68.6483,68.862,44387.0
2024-08-26 09:35:00,70.91,70.96,70.87,70.92,8022.0,68.8815,68.93,68.8426,68.8912,8022.0
2024-08-26 09:40:00,70.94,71.05,70.92,71.01,20388.0,68.9106,69.0175,68.8912,68.9786,20388.0
2024-08-26 09:45:00,71.08,71.14,71.06,71.13,5856.0,69.0466,69.1049,69.0272,69.0952,5856.0
2024-08-26 09:50:00,71.14,71.19,71.03,71.17,5734.0,69.1049,69.1534,68.998,69.134,5734.0
2024-08-26 09:55:00,71.19,71.21,71.1,71.2,9701.0,69.1534,69.1729,69.066,69.1632,9701.0
2024-08-26 10:00:00,71.19,71.27,71.17,71.17,11006.0,69.1534,69.2312,69.134,69.134,11006.0
2024-08-26 10:05:00,71.17,71.23,71.14,71.23,8859.0,69.134,69.1923,69.1049,69.1923,8859.0
2024-08-26 10:10:00,71.21,71.28,71.19,71.21,7982.0,69.1729,69.2409,69.1534,69.1729,7982.0
2024-08-26 10:15:00,71.21,71.33,71.21,71.31,18651.0,69.1729,69.2894,69.1729,69.27,18651.0
2024-08-26 10:20:00,71.3,71.33,71.27,71.29,14840.0,69.2603,69.2894,69.2312,69.2506,14840.0
2024-08-26 10:25:00,71.28,71.32,71.22,71.28,9468.0,69.2409,69.2797,69.1826,69.2409,9468.0
2024-08-26 10:30:00,71.3,71.5,71.26,71.48,13392.0,69.2603,69.4546,69.2214,69.4352,13392.0
2024-08-26 10:35:00,71.48,71.53,71.45,71.53,9207.0,69.4352,69.4837,69.406,69.4837,9207.0
2024-08-26 10:40:00,71.55,71.56,71.47,71.48,7866.0,69.5031,69.5129,69.4254,69.4352,7866.0
2024-08-26 10:45:00,71.47,71.47,71.35,71.39,12834.0,69.4254,69.4254,69.3089,69.3477,12834.0
2024-08-26 10:50:00,71.38,71.45,71.38,71.42,15908.0,69.338,69.406,69.338,69.3769,15908.0
2024-08-26 10:55:00,71.42,71.42,71.34,71.34,16202.0,69.3769,69.3769,69.2992,69.2992,16202.0
2024-08-26 11:00:00,71.34,71.37,71.28,71.3,14977.0,69.2992,69.3283,69.2409,69.2603,14977.0
2024-08-26 11:05:00,71.31,71.34,71.3,71.32,5104.0,69.27,69.2992,69.2603,69.2797,5104.0
2024-08-26 11:10:00,71.32,71.37,71.3,71.33,8365.0,69.2797,69.3283,69.2603,69.2894,8365.0
2024-08-26 11:15:00,71.34,71.35,71.31,71.31,5463.0,69.2992,69.3089,69.27,69.27,5463.0
2024-08-26 11:20:00,71.31,71.31,71.16,71.17,6178.0,69.27,69.27,69.1243,69.134,6178.0
2024-08-26 11:25:00,71.2,71.23,71.18,71.2,6688.0,69.1632,69.1923,69.1437,69.1632,6688.0
2024-08-26 11:30:00,71.2,71.2,71.15,71.18,10107.0,69.1632,69.1632,69.1146,69.1437,10107.0
2024-08-26 11:35:00,71.17,71.21,71.13,71.19,15493.0,69.134,69.1729,69.0952,69.1534,15493.0
2024-08-26 11:40:00,71.19,71.23,71.14,71.18,9648.0,69.1534,69.1923,69.1049,69.1437,9648.0
2024-08-26 11:45:00,71.19,71.25,71.18,71.22,4178.0,69.1534,69.2117,69.1437,69.1826,4178.0
2024-08-26 11:50:00,71.21,71.26,71.21,71.21,5776.0,69.1729,69.2214,69.1729,69.1729,5776.0
2024-08-26 11:55:00,71.21,71.24,71.18,71.21,8240.0,69.1729,69.202,69.1437,69.1729,8240.0
2024-08-26 12:00:00,71.19,71.2,71.16,71.17,6692.0,69.1534,69.1632,69.1243,69.134,6692.0
2024-08-26 12:05:00,71.16,71.22,71.16,71.2,3952.0,69.1243,69.1826,69.1243,69.1632,3952.0
2024-08-26 12:10:00,71.2,71.22,71.17,71.18,7927.0,69.1632,69.1826,69.134,69.1437,7927.0
2024-08-26 12:15:00,71.19,71.2,71.17,71.18,3001.0,69.1534,69.1632,69.134,69.1437,3001.0
2024-08-26 12:20:00,71.17,71.19,71.12,71.14,6234.0,69.134,69.1534,69.0855,69.1049,6234.0
2024-08-26 12:25:00,71.13,71.17,71.11,71.14,6663.0,69.0952,69.134,69.0757,69.1049,6663.0
2024-08-26 12:30:00,71.13,71.15,71.08,71.12,8702.0,69.0952,69.1146,69.0466,69.0855,8702.0
2024-08-26 12:35:00,71.12,71.17,71.11,71.16,3841.0,69.0855,69.134,69.0757,69.1243,3841.0
2024-08-26 12:40:00,71.17,71.2,71.09,71.09,9038.0,69.134,69.1632,69.0563,69.0563,9038.0
2024-08-26 12:45:00,71.09,71.12,71.05,71.07,15946.0,69.0563,69.0855,69.0175,69.0369,15946.0
2024-08-26 12:50:00,71.09,71.11,71.09,71.11,3746.0,69.0563,69.0757,69.0563,69.0757,3746.0
2024-08-26 12:55:00,71.11,71.14,71.1,71.13,11273.0,69.0757,69.1049,69.066,69.0952,11273.0
2024-08-26 13:00:00,71.13,71.16,71.08,71.08,22250.0,69.0952,69.1243,69.0466,69.0466,22250.0
2024-08-26 13:05:00,71.07,71.11,71.07,71.11,8683.0,69.0369,69.0757,69.0369,69.0757,8683.0
2024-08-26 13:10:00,71.11,71.18,71.1,71.15,8448.0,69.0757,69.1437,69.066,69.1146,8448.0
2024-08-26 13:15:00,71.15,71.16,71.11,71.15,6060.0,69.1146,69.1243,69.0757,69.1146,6060.0
2024-08-26 13:20:00,71.15,71.2,71.15,71.18,11753.0,69.1146,69.1632,69.1146,69.1437,11753.0
2024-08-26 13:25:00,71.19,71.23,71.18,71.22,4882.0,69.1534,69.1923,69.1437,69.1826,4882.0
2024-08-26 13:30:00,71.23,71.23,71.12,71.12,10336.0,69.1923,69.1923,69.0855,69.0855,10336.0
2024-08-26 13:35:00,71.12,71.13,71.09,71.09,8415.0,69.0855,69.0952,69.0563,69.0563,8415.0
2024-08-26 13:40:00,71.09,71.12,71.08,71.08,6084.0,69.0563,69.0855,69.0466,69.0466,6084.0
2024-08-26 13:45:00,71.08,71.1,71.07,71.1,7316.0,69.0466,69.066,69.0369,69.066,7316.0
2024-08-26 13:50:00,71.11,71.11,71.03,71.04,10471.0,69.0757,69.0757,68.998,69.0077,10471.0
2024-08-26 13:55:00,71.01,71.03,70.98,71.01,18918.0,68.9786,68.998,68.9495,68.9786,18918.0
2024-08-26 14:00:00,71.03,71.07,71.02,71.07,2986.0,68.998,69.0369,68.9883,69.0369,2986.0
2024-08-26 14:05:00,71.07,71.08,71.03,71.03,6076.0,69.0369,69.0466,68.998,68.998,6076.0
2024-08-26 14:10:00,71.03,71.03,70.94,70.95,7353.0,68.998,68.998,68.9106,68.9203,7353.0
2024-08-26 14:15:00,70.95,70.99,70.95,70.99,2216.0,68.9203,68.9592,68.9203,68.9592,2216.0
2024-08-26 14:20:00,71.03,71.05,71.0,71.01,9498.0,68.998,69.0175,68.9689,68.9786,9498.0
2024-08-26 14:25:00,71.01,71.02,71.0,71.02,3722.0,68.9786,68.9883,68.9689,68.9883,3722.0
2024-08-26 14:30:00,71.02,71.02,70.95,70.96,8158.0,68.9883,68.9883,68.9203,68.93,8158.0
2024-08-26 14:35:00,70.97,70.97,70.96,70.97,2163.0,68.9397,68.9397,68.93,68.9397,2163.0
2024-08-26 14:40:00,70.97,70.97,70.92,70.95,10445.0,68.9397,68.9397,68.8912,68.9203,10445.0
2024-08-26 14:45:00,70.96,70.96,70.93,70.94,4702.0,68.93,68.93,68.9009,68.9106,4702.0
2024-08-26 14:50:00,70.94,70.97,70.92,70.92,6641.0,68.9106,68.9397,68.8912,68.8912,6641.0
2024-08-26 14:55:00,70.92,70.95,70.89,70.91,6924.0,68.8912,68.9203,68.862,68.8815,6924.0
2024-08-26 15:00:00,70.91,70.92,70.88,70.92,13663.0,68.8815,68.8912,68.8523,68.8912,13663.0
2024-08-26 15:05:00,70.92,70.93,70.9,70.93,4460.0,68.8912,68.9009,68.8717,68.9009,4460.0
2024-08-26 15:10:00,70.93,70.94,70.89,70.92,9860.0,68.9009,68.9106,68.862,68.8912,9860.0
2024-08-26 15:15:00,70.92,70.96,70.91,70.95,7693.0,68.8912,68.93,68.8815,68.9203,7693.0
2024-08-26 15:20:00,70.96,70.96,70.92,70.93,8668.0,68.93,68.93,68.8912,68.9009,8668.0
2024-08-26 15:25:00,70.94,70.96,70.93,70.95,4556.0,68.9106,68.93,68.9009,68.9203,4556.0
2024-08-26 15:30:00,70.95,70.95,70.9,70.91,14509.0,68.9203,68.9203,68.8717,68.8815,14509.0
2024-08-26 15:35:00,70.91,70.95,70.9,70.95,12474.0,68.8815,68.9203,68.8717,68.9203,12474.0
2024-08-26 15:40:00,70.94,70.97,70.91,70.97,31812.0,68.9106,68.9397,68.8815,68.9397,31812.0
2024-08-26 15:45:00,70.97,71.04,70.97,70.99,14954.0,68.9397,69.0077,68.9397,68.9592,14954.0
2024-08-26 15:50:00,71.0,71.04,70.93,70.97,53994.0,68.9689,69.0077,68.9009,68.9397,53994.0
2024-08-26 15:55:00,70.97,71.03,70.89,71.01,124595.0,68.9397,68.998,68.862,68.9786,124595.0
2024-08-27 09:30:00,71.12,71.2,70.87,70.98,39613.0,69.0855,69.1632,68.8426,68.9495,39613.0
2024-08-27 09:35:00,71.0,71.29,71.0,71.29,8223.0,68.9689,69.2506,68.9689,69.2506,8223.0
2024-08-27 09:40:00,71.28,71.34,71.24,71.26,12247.0,69.2409,69.2992,69.202,69.2214,12247.0
2024-08-27 09:45:00,71.25,71.4,71.25,71.31,5448.0,69.2117,69.3574,69.2117,69.27,5448.0
2024-08-27 09:50:00,71.32,71.32,71.18,71.21,19175.0,69.2797,69.2797,69.1437,69.1729,19175.0
2024-08-27 09:55:00,71.2,71.23,71.11,71.16,5888.0,69.1632,69.1923,69.0757,69.1243,5888.0
2024-08-27 10:00:00,71.15,71.15,71.03,71.13,7179.0,69.1146,69.1146,68.998,69.0952,7179.0
2024-08-27 10:05:00,71.14,71.21,71.12,71.13,11503.0,69.1049,69.1729,69.0855,69.0952,11503.0
2024-08-27 10:10:00,71.1,71.1,70.98,71.01,5909.0,69.066,69.066,68.9495,68.9786,5909.0
2024-08-27 10:15:00,70.99,71.05,70.91,71.05,14470.0,68.9592,69.0175,68.8815,69.0175,14470.0
2024-08-27 10:20:00,71.06,71.07,71.03,71.04,5676.0,69.0272,69.0369,68.998,69.0077,5676.0
2024-08-27 10:25:00,71.03,71.03,70.92,71.0,7198.0,68.998,68.998,68.8912,68.9689,7198.0
2024-08-27 10:30:00,70.99,71.03,70.91,70.94,9553.0,68.9592,68.998,68.8815,68.9106,9553.0
2024-08-27 10:35:00,70.95,70.98,70.93,70.95,7833.0,68.9203,68.9495,68.9009,68.9203,7833.0
2024-08-27 10:40:00,70.95,70.95,70.85,70.88,3738.0,68.9203,68.9203,68.8232,68.8523,3738.0
2024-08-27 10:45:00,70.89,71.0,70.88,70.97,8957.0,68.862,68.9689,68.8523,68.9397,8957.0
2024-08-27 10:50:00,70.99,71.01,70.93,70.93,10566.0,68.9592,68.9786,68.9009,68.9009,10566.0
2024-08-27 10:55:00,70.93,70.93,70.86,70.86,6488.0,68.9009,68.9009,68.8329,68.8329,6488.0
2024-08-27 11:00:00,70.86,70.94,70.83,70.93,15470.0,68.8329,68.9106,68.8037,68.9009,15470.0
2024-08-27 11:05:00,70.93,70.95,70.87,70.87,8763.0,68.9009,68.9203,68.8426,68.8426,8763.0
2024-08-27 11:10:00,70.87,70.88,70.81,70.84,12788.0,68.8426,68.8523,68.7843,68.8135,12788.0
2024-08-27 11:15:00,70.84,70.86,70.74,70.77,18420.0,68.8135,68.8329,68.7163,68.7455,18420.0
2024-08-27 11:20:00,70.78,70.84,70.77,70.8,6731.0,68.7552,68.8135,68.7455,68.7746,6731.0
2024-08-27 11:25:00,70.81,70.9,70.79,70.86,19807.0,68.7843,68.8717,68.7649,68.8329,19807.0
2024-08-27 11:30:00,70.85,70.9,70.85,70.87,4737.0,68.8232,68.8717,68.8232,68.8426,4737.0
2024-08-27 11:35:00,70.87,70.96,70.87,70.96,3441.0,68.8426,68.93,68.8426,68.93,3441.0
2024-08-27 11:40:00,70.95,70.99,70.94,70.95,14588.0,68.9203,68.9592,68.9106,68.9203,14588.0
2024-08-27 11:45:00,70.95,70.96,70.87,70.9,7958.0,68.9203,68.93,68.8426,68.8717,7958.0
2024-08-27 11:50:00,70.91,71.0,70.9,70.97,8286.0,68.8815,68.9689,68.8717,68.9397,8286.0
2024-08-27 11:55:00,70.97,70.99,70.91,70.99,14402.0,68.9397,68.9592,68.8815,68.9592,14402.0
2024-08-27 12:00:00,71.01,71.05,70.99,71.02,7631.0,68.9786,69.0175,68.9592,68.9883,7631.0
2024-08-27 12:05:00,71.02,71.02,70.95,70.97,6886.0,68.9883,68.9883,68.9203,68.9397,6886.0
2024-08-27 12:10:00,70.97,70.97,70.93,70.94,2808.0,68.9397,68.9397,68.9009,68.9106,2808.0
2024-08-27 12:15:00,70.94,70.94,70.88,70.93,4412.0,68.9106,68.9106,68.8523,68.9009,4412.0
2024-08-27 12:20:00,70.92,70.95,70.88,70.89,3806.0,68.8912,68.9203,68.8523,68.862,3806.0
2024-08-27 12:25:00,70.88,70.88,70.84,70.85,4737.0,68.8523,68.8523,68.8135,68.8232,4737.0
2024-08-27 12:30:00,70.85,70.87,70.84,70.87,14076.0,68.8232,68.8426,68.8135,68.8426,14076.0
2024-08-27 12:35:00,70.86,70.88,70.83,70.86,3639.0,68.8329,68.8523,68.8037,68.8329,3639.0
2024-08-27 12:40:00,70.85,70.92,70.85,70.91,5204.0,68.8232,68.8912,68.8232,68.8815,5204.0
2024-08-27 12:45:00,70.91,70.93,70.88,70.91,7937.0,68.8815,68.9009,68.8523,68.8815,7937.0
2024-08-27 12:50:00,70.91,70.93,70.9,70.92,3098.0,68.8815,68.9009,68.8717,68.8912,3098.0
2024-08-27 12:55:00,70.95,70.97,70.93,70.93,4254.0,68.9203,68.9397,68.9009,68.9009,4254.0
2024-08-27 13:00:00,70.94,70.98,70.93,70.95,5315.0,68.9106,68.9495,68.9009,68.9203,5315.0
2024-08-27 13:05:00,70.94,70.97,70.91,70.93,6453.0,68.9106,68.9397,68.8815,68.9009,6453.0
2024-08-27 13:10:00,70.92,70.98,70.92,70.95,5708.0,68.8912,68.9495,68.8912,68.9203,5708.0
2024-08-27 13:15:00,70.95,70.96,70.89,70.9,5644.0,68.9203,68.93,68.862,68.8717,5644.0
2024-08-27 13:20:00,70.9,70.94,70.89,70.92,7126.0,68.8717,68.9106,68.862,68.8912,7126.0
2024-08-27 13:25:00,70.94,70.94,70.91,70.94,3198.0,68.9106,68.9106,68.8815,68.9106,3198.0
2024-08-27 13:30:00,70.94,70.94,70.86,70.88,14421.0,68.9106,68.9106,68.8329,68.8523,14421.0
2024-08-27 13:35:00,70.89,70.94,70.89,70.93,5879.0,68.862,68.9106,68.862,68.9009,5879.0
2024-08-27 13:40:00,70.93,70.95,70.9,70.91,4377.0,68.9009,68.9203,68.8717,68.8815,4377.0
2024-08-27 13:45:00,70.89,70.89,70.82,70.82,2041.0,68.862,68.862,68.794,68.794,2041.0
2024-08-27 13:50:00,70.82,70.86,70.82,70.86,5033.0,68.794,68.8329,68.794,68.8329,5033.0
2024-08-27 13:55:00,70.86,70.88,70.85,70.85,5915.0,68.8329,68.8523,68.8232,68.8232,5915.0
2024-08-27 14:00:00,70.85,70.87,70.83,70.87,5104.0,68.8232,68.8426,68.8037,68.8426,5104.0
2024-08-27 14:05:00,70.87,70.9,70.85,70.86,4092.0,68.8426,68.8717,68.8232,68.8329,4092.0
2024-08-27 14:10:00,70.86,70.89,70.85,70.86,3432.0,68.8329,68.862,68.8232,68.8329,3432.0
2024-08-27 14:15:00,70.87,70.92,70.87,70.91,4370.0,68.8426,68.8912,68.8426,68.8815,4370.0
2024-08-27 14:20:00,70.91,70.92,70.9,70.9,3571.0,68.8815,68.8912,68.8717,68.8717,3571.0
2024-08-27 14:25:00,70.91,70.91,70.85,70.88,8280.0,68.8815,68.8815,68.8232,68.8523,8280.0
2024-08-27 14:30:00,70.89,70.9,70.86,70.87,3849.0,68.862,68.8717,68.8329,68.8426,3849.0
2024-08-27 14:35:00,70.89,70.89,70.86,70.86,3766.0,68.862,68.862,68.8329,68.8329,3766.0
2024-08-27 14:40:00,70.86,70.89,70.85,70.87,5369.0,68.8329,68.862,68.8232,68.8426,5369.0
2024-08-27 14:45:00,70.85,70.89,70.85,70.87,4251.0,68.8232,68.862,68.8232,68.8426,4251.0
2024-08-27 14:50:00,70.89,70.91,70.88,70.91,4447.0,68.862,68.8815,68.8523,68.8815,4447.0
2024-08-27 14:55:00,70.91,70.94,70.9,70.91,8647.0,68.8815,68.9106,68.8717,68.8815,8647.0
2024-08-27 15:00:00,70.91,70.96,70.9,70.92,5866.0,68.8815,68.93,68.8717,68.8912,5866.0
2024-08-27 15:05:00,70.93,70.96,70.92,70.93,6923.0,68.9009,68.93,68.8912,68.9009,6923.0
2024-08-27 15:10:00,70.93,70.94,70.92,70.93,7013.0,68.9009,68.9106,68.8912,68.9009,7013.0
2024-08-27 15:15:00,70.92,70.93,70.86,70.88,5737.0,68.8912,68.9009,68.8329,68.8523,5737.0
2024-08-27 15:20:00,70.88,70.88,70.85,70.87,7455.0,68.8523,68.8523,68.8232,68.8426,7455.0
2024-08-27 15:25:00,70.87,70.9,70.87,70.9,9311.0,68.8426,68.8717,68.8426,68.8717,9311.0
2024-08-27 15:30:00,70.9,71.0,70.9,71.0,14559.0,68.8717,68.9689,68.8717,68.9689,14559.0
2024-08-27 15:35:00,71.0,71.01,70.98,70.98,23185.0,68.9689,68.9786,68.9495,68.9495,23185.0
2024-08-27 15:40:00,70.98,70.99,70.92,70.93,21593.0,68.9495,68.9592,68.8912,68.9009,21593.0
2024-08-27 15:45:00,70.92,70.99,70.91,70.98,25395.0,68.8912,68.9592,68.8815,68.9495,25395.0
2024-08-27 15:50:00,70.99,71.02,70.96,70.98,54412.0,68.9592,68.9883,68.93,68.9495,54412.0
2024-08-27 15:55:00,70.98,71.08,70.97,71.02,187069.0,68.9495,69.0466,68.9397,68.9883,187069.0
2024-08-28 09:30:00,70.99,71.0,70.59,70.75,50124.0,68.9592,68.9689,68.5706,68.726,50124.0
2024-08-28 09:35:00,70.7,70.83,70.6,70.83,14568.0,68.6775,68.8037,68.5803,68.8037,14568.0
2024-08-28 09:40:00,70.81,70.94,70.81,70.91,8351.0,68.7843,68.9106,68.7843,68.8815,8351.0
2024-08-28 09:45:00,70.91,71.2,70.9,71.2,7307.0,68.8815,69.1632,68.8717,69.1632,7307.0
2024-08-28 09:50:00,71.2,71.31,71.15,71.26,10428.0,69.1632,69.27,69.1146,69.2214,10428.0
2024-08-28 09:55:00,71.28,71.31,71.22,71.22,9563.0,69.2409,69.27,69.1826,69.1826,9563.0
2024-08-28 10:00:00,71.22,71.34,71.18,71.34,19087.0,69.1826,69.2992,69.1437,69.2992,19087.0
2024-08-28 10:05:00,71.34,71.4,71.32,71.35,9629.0,69.2992,69.3574,69.2797,69.3089,9629.0
2024-08-28 10:10:00,71.35,71.4,71.33,71.39,14467.0,69.3089,69.3574,69.2894,69.3477,14467.0
2024-08-28 10:15:00,71.39,71.44,71.35,71.36,29043.0,69.3477,69.3963,69.3089,69.3186,29043.0
2024-08-28 10:20:00,71.34,71.34,71.22,71.22,12095.0,69.2992,69.2992,69.1826,69.1826,12095.0
2024-08-28 10:25:00,71.22,71.28,71.21,71.28,7622.0,69.1826,69.2409,69.1729,69.2409,7622.0
2024-08-28 10:30:00,71.28,71.33,71.24,71.33,8848.0,69.2409,69.2894,69.202,69.2894,8848.0
2024-08-28 10:35:00,71.32,71.41,71.3,71.39,24345.0,69.2797,69.3672,69.2603,69.3477,24345.0
2024-08-28 10:40:00,71.41,71.48,71.34,71.48,9114.0,69.3672,69.4352,69.2992,69.4352,9114.0
2024-08-28 10:45:00,71.48,71.52,71.46,71.52,15018.0,69.4352,69.474,69.4157,69.474,15018.0
2024-08-28 10:50:00,71.52,71.56,71.47,71.48,13888.0,69.474,69.5129,69.4254,69.4352,13888.0
2024-08-28 10:55:00,71.46,71.57,71.46,71.55,12309.0,69.4157,69.5226,69.4157,69.5031,12309.0
2024-08-28 11:00:00,71.57,71.63,71.56,71.63,18759.0,69.5226,69.5809,69.5129,69.5809,18759.0
2024-08-28 11:05:00,71.64,71.7,71.62,71.67,10812.0,69.5906,69.6489,69.5711,69.6197,10812.0
2024-08-28 11:10:00,71.67,71.89,71.65,71.88,29728.0,69.6197,69.8334,69.6003,69.8237,29728.0
2024-08-28 11:15:00,71.9,71.93,71.86,71.91,17203.0,69.8431,69.8723,69.8043,69.8529,17203.0
2024-08-28 11:20:00,71.91,71.93,71.84,71.89,16596.0,69.8529,69.8723,69.7849,69.8334,16596.0
2024-08-28 11:25:00,71.9,71.95,71.87,71.93,22858.0,69.8431,69.8917,69.814,69.8723,22858.0
2024-08-28 11:30:00,71.94,71.98,71.88,71.93,39269.0,69.882,69.9208,69.8237,69.8723,39269.0
2024-08-28 11:35:00,71.93,71.98,71.89,71.89,23697.0,69.8723,69.9208,69.8334,69.8334,23697.0
2024-08-28 11:40:00,71.9,71.92,71.73,71.73,9233.0,69.8431,69.8626,69.678,69.678,9233.0
2024-08-28 11:45:00,71.73,71.78,71.68,71.69,13773.0,69.678,69.7266,69.6294,69.6391,13773.0
2024-08-28 11:50:00,71.69,71.7,71.66,71.66,7234.0,69.6391,69.6489,69.61,69.61,7234.0
2024-08-28 11:55:00,71.65,71.66,71.61,71.65,7365.0,69.6003,69.61,69.5614,69.6003,7365.0
2024-08-28 12:00:00,71.66,71.68,71.64,71.66,6866.0,69.61,69.6294,69.5906,69.61,6866.0
2024-08-28 12:05:00,71.66,71.66,71.54,71.54,4826.0,69.61,69.61,69.4934,69.4934,4826.0
2024-08-28 12:10:00,71.55,71.58,71.55,71.56,5659.0,69.5031,69.5323,69.5031,69.5129,5659.0
2024-08-28 12:15:00,71.59,71.64,71.56,71.56,10329.0,69.542,69.5906,69.5129,69.5129,10329.0
2024-08-28 12:20:00,71.6,71.66,71.6,71.65,7374.0,69.5517,69.61,69.5517,69.6003,7374.0
2024-08-28 12:25:00,71.65,71.65,71.59,71.59,17177.0,69.6003,69.6003,69.542,69.542,17177.0
2024-08-28 12:30:00,71.6,71.65,71.54,71.58,9231.0,69.5517,69.6003,69.4934,69.5323,9231.0
2024-08-28 12:35:00,71.56,71.69,71.56,71.68,11113.0,69.5129,69.6391,69.5129,69.6294,11113.0
2024-08-28 12:40:00,71.68,71.73,71.66,71.7,6679.0,69.6294,69.678,69.61,69.6489,6679.0
2024-08-28 12:45:00,71.7,71.76,71.7,71.7,7864.0,69.6489,69.7071,69.6489,69.6489,7864.0
2024-08-28 12:50:00,71.7,71.74,71.69,71.73,5701.0,69.6489,69.6877,69.6391,69.678,5701.0
2024-08-28 12:55:00,71.73,71.79,71.71,71.78,12474.0,69.678,69.7363,69.6586,69.7266,12474.0
2024-08-28 13:00:00,71.8,71.87,71.78,71.82,9946.0,69.746,69.814,69.7266,69.7654,9946.0
2024-08-28 13:05:00,71.82,71.85,71.75,71.82,6944.0,69.7654,69.7946,69.6974,69.7654,6944.0
2024-08-28 13:10:00,71.82,71.83,71.75,71.77,13005.0,69.7654,69.7751,69.6974,69.7169,13005.0
2024-08-28 13:15:00,71.75,71.79,71.74,71.74,5923.0,69.6974,69.7363,69.6877,69.6877,5923.0
2024-08-28 13:20:00,71.73,71.75,71.7,71.72,7929.0,69.678,69.6974,69.6489,69.6683,7929.0
2024-08-28 13:25:00,71.72,71.73,71.68,71.7,5074.0,69.6683,69.678,69.6294,69.6489,5074.0
2024-08-28 13:30:00,71.7,71.77,71.7,71.75,9846.0,69.6489,69.7169,69.6489,69.6974,9846.0
2024-08-28 13:35:00,71.76,71.78,71.72,71.72,8838.0,69.7071,69.7266,69.6683,69.6683,8838.0
2024-08-28 13:40:00,71.75,71.77,71.72,71.75,6684.0,69.6974,69.7169,69.6683,69.6974,6684.0
2024-08-28 13:45:00,71.75,71.76,71.68,71.69,8307.0,69.6974,69.7071,69.6294,69.6391,8307.0
2024-08-28 13:50:00,71.71,71.73,71.68,71.7,4925.0,69.6586,69.678,69.6294,69.6489,4925.0
2024-08-28 13:55:00,71.7,71.74,71.67,71.74,9713.0,69.6489,69.6877,69.6197,69.6877,9713.0
2024-08-28 14:00:00,71.75,71.75,71.7,71.71,7598.0,69.6974,69.6974,69.6489,69.6586,7598.0
2024-08-28 14:05:00,71.72,71.79,71.72,71.76,6737.0,69.6683,69.7363,69.6683,69.7071,6737.0
2024-08-28 14:10:00,71.78,71.78,71.75,71.78,9009.0,69.7266,69.7266,69.6974,69.7266,9009.0
2024-08-28 14:15:00,71.79,71.84,71.79,71.81,12743.0,69.7363,69.7849,69.7363,69.7557,12743.0
2024-08-28 14:20:00,71.8,71.8,71.72,71.73,7817.0,69.746,69.746,69.6683,69.678,7817.0
2024-08-28 14:25:00,71.75,71.75,71.63,71.64,9223.0,69.6974,69.6974,69.5809,69.5906,9223.0
2024-08-28 14:30:00,71.65,71.67,71.6,71.61,4922.0,69.6003,69.6197,69.5517,69.5614,4922.0
2024-08-28 14:35:00,71.6,71.63,71.58,71.61,10223.0,69.5517,69.5809,69.5323,69.5614,10223.0
2024-08-28 14:40:00,71.61,71.65,71.6,71.62,4126.0,69.5614,69.6003,69.5517,69.5711,4126.0
2024-08-28 14:45:00,71.62,71.65,71.6,71.62,7979.0,69.5711,69.6003,69.5517,69.5711,7979.0
2024-08-28 14:50:00,71.62,71.67,71.62,71.66,5956.0,69.5711,69.6197,69.5711,69.61,5956.0
2024-08-28 14:55:00,71.67,71.72,71.66,71.71,8767.0,69.6197,69.6683,69.61,69.6586,8767.0
2024-08-28 15:00:00,71.71,71.78,71.71,71.77,7736.0,69.6586,69.7266,69.6586,69.7169,7736.0
2024-08-28 15:05:00,71.77,71.79,71.74,71.77,11544.0,69.7169,69.7363,69.6877,69.7169,11544.0
2024-08-28 15:10:00,71.75,71.75,71.66,71.68,14486.0,69.6974,69.6974,69.61,69.6294,14486.0
2024-08-28 15:15:00,71.69,71.71,71.65,71.68,9746.0,69.6391,69.6586,69.6003,69.6294,9746.0
2024-08-28 15:20:00,71.68,71.71,71.66,71.71,7851.0,69.6294,69.6586,69.61,69.6586,7851.0
2024-08-28 15:25:00,71.72,71.75,71.69,71.7,13237.0,69.6683,69.6974,69.6391,69.6489,13237.0
2024-08-28 15:30:00,71.7,71.7,71.6,71.6,17412.0,69.6489,69.6489,69.5517,69.5517,17412.0
2024-08-28 15:35:00,71.61,71.61,71.51,71.52,39533.0,69.5614,69.5614,69.4643,69.474,39533.0
2024-08-28 15:40:00,71.52,71.54,71.5,71.51,23853.0,69.474,69.4934,69.4546,69.4643,23853.0
2024-08-28 15:45:00,71.5,71.6,71.5,71.55,30158.0,69.4546,69.5517,69.4546,69.5031,30158.0
2024-08-28 15:50:00,71.55,71.63,71.51,71.63,62043.0,69.5031,69.5809,69.4643,69.5809,62043.0
2024-08-28 15:55:00,71.64,71.67,71.54,71.57,203915.0,69.5906,69.6197,69.4934,69.5226,203915.0
2024-08-29 09:30:00,71.62,71.65,71.13,71.14,50961.0,69.5711,69.6003,69.0952,69.1049,50961.0
2024-08-29 09:35:00,71.16,71.23,71.07,71.14,13330.0,69.1243,69.1923,69.0369,69.1049,13330.0
2024-08-29 09:40:00,71.05,71.28,70.94,71.19,7407.0,69.0175,69.2409,68.9106,69.1534,7407.0
2024-08-29 09:45:00,71.17,71.2,70.84,70.87,9669.0,69.134,69.1632,68.8135,68.8426,9669.0
2024-08-29 09:50:00,70.84,70.95,70.84,70.87,9418.0,68.8135,68.9203,68.8135,68.8426,9418.0
2024-08-29 09:55:00,70.83,70.85,70.72,70.84,54745.0,68.8037,68.8232,68.6969,68.8135,54745.0
2024-08-29 10:00:00,70.85,71.09,70.83,71.08,12280.0,68.8232,69.0563,68.8037,69.0466,12280.0
2024-08-29 10:05:00,71.06,71.18,71.06,71.15,11763.0,69.0272,69.1437,69.0272,69.1146,11763.0
2024-08-29 10:10:00,71.15,71.18,71.06,71.18,8843.0,69.1146,69.1437,69.0272,69.1437,8843.0
2024-08-29 10:15:00,71.16,71.35,71.14,71.29,15403.0,69.1243,69.3089,69.1049,69.2506,15403.0
2024-08-29 10:20:00,71.28,71.41,71.25,71.4,9641.0,69.2409,69.3672,69.2117,69.3574,9641.0
2024-08-29 10:25:00,71.4,71.41,71.24,71.27,6577.0,69.3574,69.3672,69.202,69.2312,6577.0
2024-08-29 10:30:00,71.27,71.33,71.23,71.23,7262.0,69.2312,69.2894,69.1923,69.1923,7262.0
2024-08-29 10:35:00,71.23,71.28,71.21,71.21,12005.0,69.1923,69.2409,69.1729,69.1729,12005.0
2024-08-29 10:40:00,71.2,71.2,71.04,71.08,12016.0,69.1632,69.1632,69.0077,69.0466,12016.0
2024-08-29 10:45:00,71.08,71.09,70.98,71.05,123470.0,69.0466,69.0563,68.9495,69.0175,123470.0
2024-08-29 10:50:00,71.08,71.12,71.02,71.04,5602.0,69.0466,69.0855,68.9883,69.0077,5602.0
2024-08-29 10:55:00,71.06,71.23,71.06,71.21,43803.0,69.0272,69.1923,69.0272,69.1729,43803.0
2024-08-29 11:00:00,71.23,71.27,71.19,71.2,9157.0,69.1923,69.2312,69.1534,69.1632,9157.0
2024-08-29 11:05:00,71.21,71.26,71.12,71.13,18827.0,69.1729,69.2214,69.0855,69.0952,18827.0
2024-08-29 11:10:00,71.13,71.17,71.07,71.17,10412.0,69.0952,69.134,69.0369,69.134,10412.0
2024-08-29 11:15:00,71.15,71.19,71.11,71.13,14416.0,69.1146,69.1534,69.0757,69.0952,14416.0
2024-08-29 11:20:00,71.13,71.18,71.1,71.1,9763.0,69.0952,69.1437,69.066,69.066,9763.0
2024-08-29 11:25:00,71.1,71.21,71.1,71.17,19705.0,69.066,69.1729,69.066,69.134,19705.0
2024-08-29 11:30:00,71.17,71.21,71.14,71.14,14124.0,69.134,69.1729,69.1049,69.1049,14124.0
2024-08-29 11:35:00,71.15,71.19,71.15,71.18,6118.0,69.1146,69.1534,69.1146,69.1437,6118.0
2024-08-29 11:40:00,71.18,71.22,71.18,71.2,6021.0,69.1437,69.1826,69.1437,69.1632,6021.0
2024-08-29 11:45:00,71.2,71.22,71.17,71.2,10995.0,69.1632,69.1826,69.134,69.1632,10995.0
2024-08-29 11:50:00,71.22,71.32,71.21,71.27,8406.0,69.1826,69.2797,69.1729,69.2312,8406.0
2024-08-29 11:55:00,71.26,71.34,71.26,71.31,10345.0,69.2214,69.2992,69.2214,69.27,10345.0
2024-08-29 12:00:00,71.3,71.31,71.22,71.26,5686.0,69.2603,69.27,69.1826,69.2214,5686.0
2024-08-29 12:05:00,71.26,71.28,71.17,71.21,9376.0,69.2214,69.2409,69.134,69.1729,9376.0
2024-08-29 12:10:00,71.21,71.31,71.21,71.26,8993.0,69.1729,69.27,69.1729,69.2214,8993.0
2024-08-29 12:15:00,71.24,71.35,71.22,71.3,111303.0,69.202,69.3089,69.1826,69.2603,111303.0
2024-08-29 12:20:00,71.3,71.33,71.27,71.31,7734.0,69.2603,69.2894,69.2312,69.27,7734.0
2024-08-29 12:25:00,71.32,71.32,71.21,71.23,34339.0,69.2797,69.2797,69.1729,69.1923,34339.0
2024-08-29 12:30:00,71.24,71.26,71.22,71.25,7183.0,69.202,69.2214,69.1826,69.2117,7183.0
2024-08-29 12:35:00,71.26,71.3,71.22,71.3,5475.0,69.2214,69.2603,69.1826,69.2603,5475.0
2024-08-29 12:40:00,71.29,71.29,71.23,71.23,10746.0,69.2506,69.2506,69.1923,69.1923,10746.0
2024-08-29 12:45:00,71.24,71.34,71.24,71.31,16278.0,69.202,69.2992,69.202,69.27,16278.0
2024-08-29 12:50:00,71.3,71.43,71.29,71.41,11211.0,69.2603,69.3866,69.2506,69.3672,11211.0
2024-08-29 12:55:00,71.42,71.42,71.36,71.37,9100.0,69.3769,69.3769,69.3186,69.3283,9100.0
2024-08-29 13:00:00,71.37,71.39,71.35,71.37,6873.0,69.3283,69.3477,69.3089,69.3283,6873.0
2024-08-29 13:05:00,71.36,71.41,71.33,71.39,7734.0,69.3186,69.3672,69.2894,69.3477,7734.0
2024-08-29 13:10:00,71.41,71.45,71.39,71.43,11257.0,69.3672,69.406,69.3477,69.3866,11257.0
2024-08-29 13:15:00,71.43,71.45,71.38,71.38,7691.0,69.3866,69.406,69.338,69.338,7691.0
2024-08-29 13:20:00,71.37,71.37,71.25,71.28,5268.0,69.3283,69.3283,69.2117,69.2409,5268.0
2024-08-29 13:25:00,71.3,71.31,71.26,71.26,6065.0,69.2603,69.27,69.2214,69.2214,6065.0
2024-08-29 13:30:00,71.27,71.28,71.25,71.27,3941.0,69.2312,69.2409,69.2117,69.2312,3941.0
2024-08-29 13:35:00,71.27,71.34,71.23,71.33,9020.0,69.2312,69.2992,69.1923,69.2894,9020.0
2024-08-29 13:40:00,71.33,71.34,71.29,71.3,9443.0,69.2894,69.2992,69.2506,69.2603,9443.0
2024-08-29 13:45:00,71.3,71.39,71.29,71.39,4282.0,69.2603,69.3477,69.2506,69.3477,4282.0
2024-08-29 13:50:00,71.38,71.38,71.33,71.35,5927.0,69.338,69.338,69.2894,69.3089,5927.0
2024-08-29 13:55:00,71.34,71.34,71.3,71.3,5260.0,69.2992,69.2992,69.2603,69.2603,5260.0
2024-08-29 14:00:00,71.3,71.38,71.29,71.36,8085.0,69.2603,69.338,69.2506,69.3186,8085.0
2024-08-29 14:05:00,71.35,71.43,71.35,71.41,7437.0,69.3089,69.3866,69.3089,69.3672,7437.0
2024-08-29 14:10:00,71.42,71.45,71.41,71.43,9204.0,69.3769,69.406,69.3672,69.3866,9204.0
2024-08-29 14:15:00,71.43,71.5,71.43,71.48,11869.0,69.3866,69.4546,69.3866,69.4352,11869.0
2024-08-29 14:20:00,71.5,71.52,71.47,71.49,4890.0,69.4546,69.474,69.4254,69.4449,4890.0
2024-08-29 14:25:00,71.48,71.55,71.48,71.52,15253.0,69.4352,69.5031,69.4352,69.474,15253.0
2024-08-29 14:30:00,71.53,71.56,71.5,71.56,8207.0,69.4837,69.5129,69.4546,69.5129,8207.0
2024-08-29 14:35:00,71.56,71.56,71.45,71.47,14471.0,69.5129,69.5129,69.406,69.4254,14471.0
2024-08-29 14:40:00,71.46,71.47,71.44,71.46,10009.0,69.4157,69.4254,69.3963,69.4157,10009.0
2024-08-29 14:45:00,71.47,71.48,71.42,71.44,10989.0,69.4254,69.4352,69.3769,69.3963,10989.0
2024-08-29 14:50:00,71.44,71.47,71.4,71.41,12021.0,69.3963,69.4254,69.3574,69.3672,12021.0
2024-08-29 14:55:00,71.42,71.54,71.42,71.52,13892.0,69.3769,69.4934,69.3769,69.474,13892.0
2024-08-29 15:00:00,71.51,71.51,71.39,71.43,11176.0,69.4643,69.4643,69.3477,69.3866,11176.0
2024-08-29 15:05:00,71.43,71.47,71.39,71.46,12844.0,69.3866,69.4254,69.3477,69.4157,12844.0
2024-08-29 15:10:00,71.46,71.49,71.42,71.49,9536.0,69.4157,69.4449,69.3769,69.4449,9536.0
2024-08-29 15:15:00,71.49,71.54,71.48,71.54,12855.0,69.4449,69.4934,69.4352,69.4934,12855.0
2024-08-29 15:20:00,71.54,71.54,71.44,71.49,16737.0,69.4934,69.4934,69.3963,69.4449,16737.0
2024-08-29 15:25:00,71.49,71.53,71.48,71.51,12992.0,69.4449,69.4837,69.4352,69.4643,12992.0
2024-08-29 15:30:00,71.51,71.54,71.44,71.48,21058.0,69.4643,69.4934,69.3963,69.4352,21058.0
2024-08-29 15:35:00,71.48,71.48,71.34,71.34,13911.0,69.4352,69.4352,69.2992,69.2992,13911.0
2024-08-29 15:40:00,71.34,71.37,71.26,71.28,31314.0,69.2992,69.3283,69.2214,69.2409,31314.0
2024-08-29 15:45:00,71.29,71.34,71.26,71.33,36687.0,69.2506,69.2992,69.2214,69.2894,36687.0
2024-08-29 15:50:00,71.33,71.43,71.25,71.43,73402.0,69.2894,69.3866,69.2117,69.3866,73402.0
2024-08-29 15:55:00,71.43,71.43,71.32,71.38,275185.0,69.3866,69.3866,69.2797,69.338,275185.0
2024-08-30 09:30:00,71.25,71.61,71.25,71.61,46459.0,69.2117,69.5614,69.2117,69.5614,46459.0
2024-08-30 09:35:00,71.55,71.7,71.55,71.7,4559.0,69.5031,69.6489,69.5031,69.6489,4559.0
2024-08-30 09:40:00,71.73,71.77,71.66,71.73,9705.0,69.678,69.7169,69.61,69.678,9705.0
2024-08-30 09:45:00,71.73,71.74,71.48,71.48,9562.0,69.678,69.6877,69.4352,69.4352,9562.0
2024-08-30 09:50:00,71.49,71.58,71.49,71.58,2742.0,69.4449,69.5323,69.4449,69.5323,2742.0
2024-08-30 09:55:00,71.58,71.58,71.52,71.56,5404.0,69.5323,69.5323,69.474,69.5129,5404.0
2024-08-30 10:00:00,71.59,71.75,71.57,71.75,9316.0,69.542,69.6974,69.5226,69.6974,9316.0
2024-08-30 10:05:00,71.75,71.86,71.75,71.83,12119.0,69.6974,69.8043,69.6974,69.7751,12119.0
2024-08-30 10:10:00,71.83,71.94,71.82,71.9,10547.0,69.7751,69.882,69.7654,69.8431,10547.0
2024-08-30 10:15:00,71.9,72.0,71.86,71.98,81730.0,69.8431,69.9403,69.8043,69.9208,81730.0
2024-08-30 10:20:00,71.97,71.99,71.93,71.93,26903.0,69.9111,69.9306,69.8723,69.8723,26903.0
2024-08-30 10:25:00,71.92,72.02,71.92,71.97,20764.0,69.8626,69.9597,69.8626,69.9111,20764.0
2024-08-30 10:30:00,71.97,72.07,71.93,71.93,24735.0,69.9111,70.0083,69.8723,69.8723,24735.0
2024-08-30 10:35:00,71.93,71.96,71.87,71.94,20027.0,69.8723,69.9014,69.814,69.882,20027.0
2024-08-30 10:40:00,71.94,72.03,71.92,71.99,14794.0,69.882,69.9694,69.8626,69.9306,14794.0
2024-08-30 10:45:00,71.99,72.04,71.97,71.98,15843.0,69.9306,69.9791,69.9111,69.9208,15843.0
2024-08-30 10:50:00,71.98,72.0,71.94,71.95,11558.0,69.9208,69.9403,69.882,69.8917,11558.0
2024-08-30 10:55:00,71.97,72.12,71.96,72.1,14050.0,69.9111,70.0568,69.9014,70.0374,14050.0
2024-08-30 11:00:00,72.1,72.12,72.06,72.06,5336.0,70.0374,70.0568,69.9986,69.9986,5336.0
2024-08-30 11:05:00,72.08,72.08,72.01,72.04,7671.0,70.018,70.018,69.95,69.9791,7671.0
2024-08-30 11:10:00,72.03,72.03,71.94,71.99,13309.0,69.9694,69.9694,69.882,69.9306,13309.0
2024-08-30 11:15:00,71.99,72.05,71.98,72.03,10956.0,69.9306,69.9888,69.9208,69.9694,10956.0
2024-08-30 11:20:00,72.04,72.04,71.89,71.9,8432.0,69.9791,69.9791,69.8334,69.8431,8432.0
2024-08-30 11:25:00,71.88,71.97,71.86,71.97,26051.0,69.8237,69.9111,69.8043,69.9111,26051.0
2024-08-30 11:30:00,71.98,71.98,71.88,71.88,27579.0,69.9208,69.9208,69.8237,69.8237,27579.0
2024-08-30 11:35:00,71.88,71.9,71.72,71.77,112965.0,69.8237,69.8431,69.6683,69.7169,112965.0
2024-08-30 11:40:00,71.78,71.82,71.74,71.8,14512.0,69.7266,69.7654,69.6877,69.746,14512.0
2024-08-30 11:45:00,71.8,71.81,71.75,71.8,7820.0,69.746,69.7557,69.6974,69.746,7820.0
2024-08-30 11:50:00,71.81,71.81,71.74,71.8,11275.0,69.7557,69.7557,69.6877,69.746,11275.0
2024-08-30 11:55:00,71.81,71.87,71.8,71.84,5361.0,69.7557,69.814,69.746,69.7849,5361.0
2024-08-30 12:00:00,71.83,71.89,71.79,71.79,7738.0,69.7751,69.8334,69.7363,69.7363,7738.0
2024-08-30 12:05:00,71.79,71.94,71.76,71.9,16486.0,69.7363,69.882,69.7071,69.8431,16486.0
2024-08-30 12:10:00,71.93,71.93,71.87,71.88,5142.0,69.8723,69.8723,69.814,69.8237,5142.0
2024-08-30 12:15:00,71.87,71.89,71.84,71.85,8765.0,69.814,69.8334,69.7849,69.7946,8765.0
2024-08-30 12:20:00,71.86,71.88,71.85,71.86,4290.0,69.8043,69.8237,69.7946,69.8043,4290.0
2024-08-30 12:25:00,71.86,71.88,71.8,71.8,5902.0,69.8043,69.8237,69.746,69.746,5902.0
2024-08-30 12:30:00,71.8,71.86,71.8,71.86,6906.0,69.746,69.8043,69.746,69.8043,6906.0
2024-08-30 12:35:00,71.86,71.89,71.83,71.89,15804.0,69.8043,69.8334,69.7751,69.8334,15804.0
2024-08-30 12:40:00,71.92,71.95,71.89,71.95,22979.0,69.8626,69.8917,69.8334,69.8917,22979.0
2024-08-30 12:45:00,71.96,71.98,71.95,71.97,9411.0,69.9014,69.9208,69.8917,69.9111,9411.0
2024-08-30 12:50:00,71.97,72.0,71.95,71.99,7175.0,69.9111,69.9403,69.8917,69.9306,7175.0
2024-08-30 12:55:00,71.98,71.98,71.91,71.91,10715.0,69.9208,69.9208,69.8529,69.8529,10715.0
2024-08-30 13:00:00,71.91,71.96,71.9,71.92,5291.0,69.8529,69.9014,69.8431,69.8626,5291.0
2024-08-30 13:05:00,71.92,71.93,71.89,71.92,17466.0,69.8626,69.8723,69.8334,69.8626,17466.0
2024-08-30 13:10:00,71.93,71.93,71.89,71.93,7521.0,69.8723,69.8723,69.8334,69.8723,7521.0
2024-08-30 13:15:00,71.92,71.98,71.92,71.95,8617.0,69.8626,69.9208,69.8626,69.8917,8617.0
2024-08-30 13:20:00,71.95,71.96,71.91,71.92,3450.0,69.8917,69.9014,69.8529,69.8626,3450.0
2024-08-30 13:25:00,71.91,71.91,71.83,71.85,6928.0,69.8529,69.8529,69.7751,69.7946,6928.0
2024-08-30 13:30:00,71.85,71.9,71.84,71.89,9519.0,69.7946,69.8431,69.7849,69.8334,9519.0
2024-08-30 13:35:00,71.89,71.89,71.81,71.81,5162.0,69.8334,69.8334,69.7557,69.7557,5162.0
2024-08-30 13:40:00,71.81,71.85,71.81,71.85,6130.0,69.7557,69.7946,69.7557,69.7946,6130.0
2024-08-30 13:45:00,71.86,71.89,71.83,71.86,6465.0,69.8043,69.8334,69.7751,69.8043,6465.0
2024-08-30 13:50:00,71.86,71.87,71.83,71.86,5023.0,69.8043,69.814,69.7751,69.8043,5023.0
2024-08-30 13:55:00,71.87,71.87,71.84,71.85,7385.0,69.814,69.814,69.7849,69.7946,7385.0
2024-08-30 14:00:00,71.84,71.84,71.79,71.8,5745.0,69.7849,69.7849,69.7363,69.746,5745.0
2024-08-30 14:05:00,71.81,71.89,71.8,71.85,9902.0,69.7557,69.8334,69.746,69.7946,9902.0
2024-08-30 14:10:00,71.85,71.86,71.82,71.84,5660.0,69.7946,69.8043,69.7654,69.7849,5660.0
2024-08-30 14:15:00,71.84,71.9,71.84,71.87,7676.0,69.7849,69.8431,69.7849,69.814,7676.0
2024-08-30 14:20:00,71.88,71.91,71.87,71.89,5848.0,69.8237,69.8529,69.814,69.8334,5848.0
2024-08-30 14:25:00,71.9,71.91,71.85,71.85,3608.0,69.8431,69.8529,69.7946,69.7946,3608.0
2024-08-30 14:30:00,71.86,71.9,71.85,71.88,5445.0,69.8043,69.8431,69.7946,69.8237,5445.0
2024-08-30 14:35:00,71.89,71.92,71.86,71.89,9694.0,69.8334,69.8626,69.8043,69.8334,9694.0
2024-08-30 14:40:00,71.89,71.89,71.85,71.89,4096.0,69.8334,69.8334,69.7946,69.8334,4096.0
2024-08-30 14:45:00,71.89,71.94,71.89,71.93,11372.0,69.8334,69.882,69.8334,69.8723,11372.0
2024-08-30 14:50:00,71.93,71.96,71.92,71.94,3551.0,69.8723,69.9014,69.8626,69.882,3551.0
2024-08-30 14:55:00,71.94,71.95,71.93,71.95,7756.0,69.882,69.8917,69.8723,69.8917,7756.0
2024-08-30 15:00:00,71.95,71.98,71.94,71.95,13246.0,69.8917,69.9208,69.882,69.8917,13246.0
2024-08-30 15:05:00,71.95,72.02,71.94,72.02,9624.0,69.8917,69.9597,69.882,69.9597,9624.0
2024-08-30 15:10:00,72.01,72.08,72.01,72.06,18958.0,69.95,70.018,69.95,69.9986,18958.0
2024-08-30 15:15:00,72.06,72.14,72.0,72.14,34109.0,69.9986,70.0763,69.9403,70.0763,34109.0
2024-08-30 15:20:00,72.14,72.18,72.12,72.18,26688.0,70.0763,70.1151,70.0568,70.1151,26688.0
2024-08-30 15:25:00,72.19,72.25,72.15,72.2,40308.0,70.1248,70.1831,70.086,70.1346,40308.0
2024-08-30 15:30:00,72.21,72.3,72.21,72.25,63140.0,70.1443,70.2317,70.1443,70.1831,63140.0
2024-08-30 15:35:00,72.26,72.43,72.26,72.4,42198.0,70.1928,70.358,70.1928,70.3288,42198.0
2024-08-30 15:40:00,72.38,72.39,72.3,72.34,25362.0,70.3094,70.3191,70.2317,70.2706,25362.0
2024-08-30 15:45:00,72.34,72.37,72.32,72.35,30812.0,70.2706,70.2997,70.2511,70.2803,30812.0
2024-08-30 15:50:00,72.35,72.36,72.2,72.33,62236.0,70.2803,70.29,70.1346,70.2608,62236.0
2024-08-30 15:55:00,72.33,72.33,72.23,72.28,241743.0,70.2608,70.2608,70.1637,70.2123,241743.0
2024-09-03 09:30:00,72.3,72.3,71.84,71.87,85617.0,70.2317,70.2317,69.7849,69.814,85617.0
2024-09-03 09:35:00,71.86,72.06,71.53,71.75,29901.0,69.8043,69.9986,69.4837,69.6974,29901.0
2024-09-03 09:40:00,71.74,72.0,71.71,71.9,28171.0,69.6877,69.9403,69.6586,69.8431,28171.0
2024-09-03 09:45:00,71.93,72.03,71.88,71.95,22755.0,69.8723,69.9694,69.8237,69.8917,22755.0
2024-09-03 09:50:00,71.95,72.21,71.95,72.21,20389.0,69.8917,70.1443,69.8917,70.1443,20389.0
2024-09-03 09:55:00,72.21,72.3,72.07,72.23,22900.0,70.1443,70.2317,70.0083,70.1637,22900.0
2024-09-03 10:00:00,72.24,72.3,72.19,72.26,24393.0,70.1734,70.2317,70.1248,70.1928,24393.0
2024-09-03 10:05:00,72.28,72.46,72.23,72.4,38936.0,70.2123,70.3871,70.1637,70.3288,38936.0
2024-09-03 10:10:00,72.39,72.51,72.37,72.38,41619.0,70.3191,70.4357,70.2997,70.3094,41619.0
2024-09-03 10:15:00,72.37,72.41,72.29,72.34,29547.0,70.2997,70.3385,70.222,70.2706,29547.0
2024-09-03 10:20:00,72.34,72.37,72.29,72.33,26090.0,70.2706,70.2997,70.222,70.2608,26090.0
2024-09-03 10:25:00,72.34,72.36,72.18,72.22,37261.0,70.2706,70.29,70.1151,70.154,37261.0
2024-09-03 10:30:00,72.22,72.31,72.18,72.21,18575.0,70.154,70.2414,70.1151,70.1443,18575.0
2024-09-03 10:35:00,72.21,72.34,72.18,72.34,20658.0,70.1443,70.2706,70.1151,70.2706,20658.0
2024-09-03 10:40:00,72.35,72.4,72.24,72.39,15265.0,70.2803,70.3288,70.1734,70.3191,15265.0
2024-09-03 10:45:00,72.38,72.59,72.35,72.59,21999.0,70.3094,70.5134,70.2803,70.5134,21999.0
2024-09-03 10:50:00,72.59,72.63,72.39,72.42,28355.0,70.5134,70.5523,70.3191,70.3483,28355.0
2024-09-03 10:55:00,72.42,72.59,72.4,72.58,18002.0,70.3483,70.5134,70.3288,70.5037,18002.0
2024-09-03 11:00:00,72.58,72.68,72.54,72.63,24169.0,70.5037,70.6008,70.4648,70.5523,24169.0
2024-09-03 11:05:00,72.63,72.63,72.51,72.54,24383.0,70.5523,70.5523,70.4357,70.4648,24383.0
2024-09-03 11:10:00,72.55,72.57,72.4,72.47,27116.0,70.4745,70.494,70.3288,70.3968,27116.0
2024-09-03 11:15:00,72.47,72.48,72.42,72.44,22200.0,70.3968,70.4065,70.3483,70.3677,22200.0
2024-09-03 11:20:00,72.44,72.51,72.44,72.46,86164.0,70.3677,70.4357,70.3677,70.3871,86164.0
2024-09-03 11:25:00,72.45,72.52,72.42,72.47,18893.0,70.3774,70.4454,70.3483,70.3968,18893.0
2024-09-03 11:30:00,72.47,72.52,72.47,72.49,10703.0,70.3968,70.4454,70.3968,70.4163,10703.0
2024-09-03 11:35:00,72.48,72.48,72.4,72.45,14133.0,70.4065,70.4065,70.3288,70.3774,14133.0
2024-09-03 11:40:00,72.44,72.55,72.43,72.49,35543.0,70.3677,70.4745,70.358,70.4163,35543.0
2024-09-03 11:45:00,72.49,72.55,72.49,72.55,15116.0,70.4163,70.4745,70.4163,70.4745,15116.0
2024-09-03 11:50:00,72.56,72.57,72.52,72.53,15625.0,70.4843,70.494,70.4454,70.4551,15625.0
2024-09-03 11:55:00,72.54,72.62,72.54,72.56,24177.0,70.4648,70.5425,70.4648,70.4843,24177.0
2024-09-03 12:00:00,72.56,72.65,72.54,72.63,25314.0,70.4843,70.5717,70.4648,70.5523,25314.0
2024-09-03 12:05:00,72.63,72.74,72.62,72.72,23846.0,70.5523,70.6591,70.5425,70.6397,23846.0
2024-09-03 12:10:00,72.71,72.8,72.71,72.75,14448.0,70.63,70.7174,70.63,70.6688,14448.0
2024-09-03 12:15:00,72.75,72.76,72.72,72.75,13151.0,70.6688,70.6785,70.6397,70.6688,13151.0
2024-09-03 12:20:00,72.76,72.8,72.74,72.78,12466.0,70.6785,70.7174,70.6591,70.698,12466.0
2024-09-03 12:25:00,72.78,72.78,72.71,72.73,14041.0,70.698,70.698,70.63,70.6494,14041.0
2024-09-03 12:30:00,72.74,72.75,72.71,72.71,11154.0,70.6591,70.6688,70.63,70.63,11154.0
2024-09-03 12:35:00,72.72,72.77,72.67,72.69,18236.0,70.6397,70.6882,70.5911,70.6105,18236.0
2024-09-03 12:40:00,72.68,72.8,72.68,72.7,71267.0,70.6008,70.7174,70.6008,70.6203,71267.0
2024-09-03 12:45:00,72.69,72.71,72.67,72.67,20405.0,70.6105,70.63,70.5911,70.5911,20405.0
2024-09-03 12:50:00,72.67,72.72,72.66,72.69,16750.0,70.5911,70.6397,70.5814,70.6105,16750.0
2024-09-03 12:55:00,72.68,72.71,72.66,72.7,27299.0,70.6008,70.63,70.5814,70.6203,27299.0
2024-09-03 13:00:00,72.7,72.72,72.67,72.7,16850.0,70.6203,70.6397,70.5911,70.6203,16850.0
2024-09-03 13:05:00,72.7,72.71,72.65,72.67,20610.0,70.6203,70.63,70.5717,70.5911,20610.0
2024-09-03 13:10:00,72.68,72.72,72.67,72.68,17310.0,70.6008,70.6397,70.5911,70.6008,17310.0
2024-09-03 13:15:00,72.68,72.7,72.65,72.68,40534.0,70.6008,70.6203,70.5717,70.6008,40534.0
2024-09-03 13:20:00,72.68,72.73,72.67,72.69,20236.0,70.6008,70.6494,70.5911,70.6105,20236.0
2024-09-03 13:25:00,72.69,72.69,72.64,72.67,14356.0,70.6105,70.6105,70.562,70.5911,14356.0
2024-09-03 13:30:00,72.67,72.72,72.67,72.69,39423.0,70.5911,70.6397,70.5911,70.6105,39423.0
2024-09-03 13:35:00,72.69,72.72,72.64,72.67,23344.0,70.6105,70.6397,70.562,70.5911,23344.0
2024-09-03 13:40:00,72.67,72.68,72.63,72.66,23880.0,70.5911,70.6008,70.5523,70.5814,23880.0
2024-09-03 13:45:00,72.66,72.68,72.61,72.67,24512.0,70.5814,70.6008,70.5328,70.5911,24512.0
2024-09-03 13:50:00,72.67,72.68,72.65,72.67,15701.0,70.5911,70.6008,70.5717,70.5911,15701.0
2024-09-03 13:55:00,72.67,72.72,72.67,72.7,16305.0,70.5911,70.6397,70.5911,70.6203,16305.0
2024-09-03 14:00:00,72.7,72.74,72.64,72.73,20221.0,70.6203,70.6591,70.562,70.6494,20221.0
2024-09-03 14:05:00,72.73,72.81,72.72,72.81,18811.0,70.6494,70.7271,70.6397,70.7271,18811.0
2024-09-03 14:10:00,72.81,72.84,72.77,72.81,18902.0,70.7271,70.7562,70.6882,70.7271,18902.0
2024-09-03 14:15:00,72.81,72.84,72.79,72.83,21390.0,70.7271,70.7562,70.7077,70.7465,21390.0
2024-09-03 14:20:00,72.83,72.85,72.81,72.84,14769.0,70.7465,70.766,70.7271,70.7562,14769.0
2024-09-03 14:25:00,72.84,72.85,72.73,72.73,18257.0,70.7562,70.766,70.6494,70.6494,18257.0
2024-09-03 14:30:00,72.73,72.75,72.64,72.65,20015.0,70.6494,70.6688,70.562,70.5717,20015.0
2024-09-03 14:35:00,72.65,72.65,72.57,72.58,12607.0,70.5717,70.5717,70.494,70.5037,12607.0
2024-09-03 14:40:00,72.57,72.62,72.57,72.59,24430.0,70.494,70.5425,70.494,70.5134,24430.0
2024-09-03 14:45:00,72.59,72.61,72.56,72.56,12746.0,70.5134,70.5328,70.4843,70.4843,12746.0
2024-09-03 14:50:00,72.56,72.58,72.54,72.55,19024.0,70.4843,70.5037,70.4648,70.4745,19024.0
2024-09-03 14:55:00,72.54,72.54,72.45,72.45,17080.0,70.4648,70.4648,70.3774,70.3774,17080.0
2024-09-03 15:00:00,72.45,72.45,72.36,72.36,25580.0,70.3774,70.3774,70.29,70.29,25580.0
2024-09-03 15:05:00,72.37,72.4,72.32,72.35,31743.0,70.2997,70.3288,70.2511,70.2803,31743.0
2024-09-03 15:10:00,72.35,72.36,72.21,72.22,38631.0,70.2803,70.29,70.1443,70.154,38631.0
2024-09-03 15:15:00,72.22,72.29,72.21,72.28,26754.0,70.154,70.222,70.1443,70.2123,26754.0
2024-09-03 15:20:00,72.28,72.32,72.25,72.28,50434.0,70.2123,70.2511,70.1831,70.2123,50434.0
2024-09-03 15:25:00,72.28,72.28,72.23,72.25,57760.0,70.2123,70.2123,70.1637,70.1831,57760.0
2024-09-03 15:30:00,72.25,72.31,72.21,72.29,138841.0,70.1831,70.2414,70.1443,70.222,138841.0
2024-09-03 15:35:00,72.3,72.32,72.09,72.09,68763.0,70.2317,70.2511,70.0277,70.0277,68763.0
2024-09-03 15:40:00,72.11,72.13,72.08,72.12,71428.0,70.0471,70.0666,70.018,70.0568,71428.0
2024-09-03 15:45:00,72.12,72.24,72.04,72.23,108673.0,70.0568,70.1734,69.9791,70.1637,108673.0
2024-09-03 15:50:00,72.25,72.32,72.09,72.31,138205.0,70.1831,70.2511,70.0277,70.2414,138205.0
2024-09-03 15:55:00,72.31,72.63,72.31,72.63,318142.0,70.2414,70.5523,70.2414,70.5523,318142.0
2024-09-04 09:30:00,72.65,73.48,72.6,73.34,94718.0,70.5717,71.3779,70.5231,71.2419,94718.0
2024-09-04 09:35:00,73.29,73.49,73.24,73.49,21432.0,71.1934,71.3877,71.1448,71.3877,21432.0
2024-09-04 09:40:00,73.41,73.45,73.03,73.1,21232.0,71.3099,71.3488,70.9408,71.0088,21232.0
2024-09-04 09:45:00,73.11,73.19,73.03,73.19,35758.0,71.0185,71.0962,70.9408,71.0962,35758.0
2024-09-04 09:50:00,73.2,73.4,73.2,73.37,16716.0,71.1059,71.3002,71.1059,71.2711,16716.0
2024-09-04 09:55:00,73.37,73.58,73.33,73.48,30963.0,71.2711,71.4751,71.2322,71.3779,30963.0
2024-09-04 10:00:00,73.52,73.77,73.51,73.59,33663.0,71.4168,71.6596,71.4071,71.4848,33663.0
2024-09-04 10:05:00,73.6,73.63,73.38,73.44,12559.0,71.4945,71.5236,71.2808,71.3391,12559.0
2024-09-04 10:10:00,73.42,73.5,73.35,73.4,19251.0,71.3197,71.3974,71.2517,71.3002,19251.0
2024-09-04 10:15:00,73.39,73.51,73.33,73.35,29080.0,71.2905,71.4071,71.2322,71.2517,29080.0
2024-09-04 10:20:00,73.35,73.4,73.29,73.37,11496.0,71.2517,71.3002,71.1934,71.2711,11496.0
2024-09-04 10:25:00,73.37,73.41,73.3,73.39,7476.0,71.2711,71.3099,71.2031,71.2905,7476.0
2024-09-04 10:30:00,73.4,73.4,73.27,73.28,18926.0,71.3002,71.3002,71.1739,71.1837,18926.0
2024-09-04 10:35:00,73.3,73.37,73.3,73.32,18116.0,71.2031,71.2711,71.2031,71.2225,18116.0
2024-09-04 10:40:00,73.3,73.3,73.21,73.23,14822.0,71.2031,71.2031,71.1157,71.1351,14822.0
2024-09-04 10:45:00,73.22,73.32,73.22,73.29,13211.0,71.1254,71.2225,71.1254,71.1934,13211.0
2024-09-04 10:50:00,73.29,73.37,73.26,73.31,11363.0,71.1934,71.2711,71.1642,71.2128,11363.0
2024-09-04 10:55:00,73.3,73.3,73.14,73.27,13623.0,71.2031,71.2031,71.0477,71.1739,13623.0
2024-09-04 11:00:00,73.27,73.28,73.22,73.27,6991.0,71.1739,71.1837,71.1254,71.1739,6991.0
2024-09-04 11:05:00,73.27,73.27,73.16,73.26,9667.0,71.1739,71.1739,71.0671,71.1642,9667.0
2024-09-04 11:10:00,73.25,73.29,73.21,73.26,5748.0,71.1545,71.1934,71.1157,71.1642,5748.0
2024-09-04 11:15:00,73.24,73.32,73.23,73.25,11951.0,71.1448,71.2225,71.1351,71.1545,11951.0
2024-09-04 11:20:00,73.23,73.29,73.21,73.26,6948.0,71.1351,71.1934,71.1157,71.1642,6948.0
2024-09-04 11:25:00,73.26,73.4,73.26,73.33,16258.0,71.1642,71.3002,71.1642,71.2322,16258.0
2024-09-04 11:30:00,73.32,73.34,73.25,73.27,7712.0,71.2225,71.2419,71.1545,71.1739,7712.0
2024-09-04 11:35:00,73.28,73.32,73.28,73.32,11038.0,71.1837,71.2225,71.1837,71.2225,11038.0
2024-09-04 11:40:00,73.32,73.37,73.29,73.31,9071.0,71.2225,71.2711,71.1934,71.2128,9071.0
2024-09-04 11:45:00,73.32,73.34,73.27,73.28,7360.0,71.2225,71.2419,71.1739,71.1837,7360.0
2024-09-04 11:50:00,73.29,73.37,73.29,73.35,4046.0,71.1934,71.2711,71.1934,71.2517,4046.0
2024-09-04 11:55:00,73.34,73.35,73.29,73.3,7244.0,71.2419,71.2517,71.1934,71.2031,7244.0
2024-09-04 12:00:00,73.3,73.32,73.27,73.28,4266.0,71.2031,71.2225,71.1739,71.1837,4266.0
2024-09-04 12:05:00,73.27,73.28,73.23,73.23,8737.0,71.1739,71.1837,71.1351,71.1351,8737.0
2024-09-04 12:10:00,73.22,73.24,73.19,73.19,12063.0,71.1254,71.1448,71.0962,71.0962,12063.0
2024-09-04 12:15:00,73.19,73.23,73.18,73.19,9864.0,71.0962,71.1351,71.0865,71.0962,9864.0
2024-09-04 12:20:00,73.22,73.26,73.17,73.19,24799.0,71.1254,71.1642,71.0768,71.0962,24799.0
2024-09-04 12:25:00,73.19,73.22,73.14,73.16,17004.0,71.0962,71.1254,71.0477,71.0671,17004.0
2024-09-04 12:30:00,73.17,73.2,73.14,73.14,14811.0,71.0768,71.1059,71.0477,71.0477,14811.0
2024-09-04 12:35:00,73.13,73.14,73.08,73.08,8053.0,71.038,71.0477,70.9894,70.9894,8053.0
2024-09-04 12:40:00,73.09,73.11,73.06,73.06,12000.0,70.9991,71.0185,70.97,70.97,12000.0
2024-09-04 12:45:00,73.06,73.06,73.03,73.06,6445.0,70.97,70.97,70.9408,70.97,6445.0
2024-09-04 12:50:00,73.07,73.09,73.05,73.09,7396.0,70.9797,70.9991,70.9602,70.9991,7396.0
2024-09-04 12:55:00,73.09,73.1,73.0,73.02,4778.0,70.9991,71.0088,70.9117,70.9311,4778.0
2024-09-04 13:00:00,73.01,73.02,72.93,72.95,6287.0,70.9214,70.9311,70.8437,70.8631,6287.0
2024-09-04 13:05:00,72.96,72.96,72.87,72.93,7777.0,70.8728,70.8728,70.7854,70.8437,7777.0
2024-09-04 13:10:00,72.94,72.94,72.88,72.91,11321.0,70.8534,70.8534,70.7951,70.8242,11321.0
2024-09-04 13:15:00,72.9,72.9,72.79,72.79,22821.0,70.8145,70.8145,70.7077,70.7077,22821.0
2024-09-04 13:20:00,72.81,72.81,72.72,72.77,13576.0,70.7271,70.7271,70.6397,70.6882,13576.0
2024-09-04 13:25:00,72.8,72.84,72.76,72.84,18366.0,70.7174,70.7562,70.6785,70.7562,18366.0
2024-09-04 13:30:00,72.85,72.85,72.76,72.76,10019.0,70.766,70.766,70.6785,70.6785,10019.0
2024-09-04 13:35:00,72.75,72.77,72.7,72.73,5262.0,70.6688,70.6882,70.6203,70.6494,5262.0
2024-09-04 13:40:00,72.73,72.78,72.7,72.78,5597.0,70.6494,70.698,70.6203,70.698,5597.0
2024-09-04 13:45:00,72.79,72.8,72.76,72.78,16013.0,70.7077,70.7174,70.6785,70.698,16013.0
2024-09-04 13:50:00,72.79,72.9,72.79,72.9,10419.0,70.7077,70.8145,70.7077,70.8145,10419.0
2024-09-04 13:55:00,72.92,72.92,72.88,72.9,17078.0,70.834,70.834,70.7951,70.8145,17078.0
2024-09-04 14:00:00,72.9,72.99,72.89,72.98,16865.0,70.8145,70.902,70.8048,70.8922,16865.0
2024-09-04 14:05:00,72.98,73.07,72.98,73.02,11172.0,70.8922,70.9797,70.8922,70.9311,11172.0
2024-09-04 14:10:00,73.03,73.07,72.99,73.02,8938.0,70.9408,70.9797,70.902,70.9311,8938.0
2024-09-04 14:15:00,73.02,73.04,72.99,73.03,6276.0,70.9311,70.9505,70.902,70.9408,6276.0
2024-09-04 14:20:00,73.03,73.09,73.03,73.08,9121.0,70.9408,70.9991,70.9408,70.9894,9121.0
2024-09-04 14:25:00,73.08,73.1,73.01,73.08,13955.0,70.9894,71.0088,70.9214,70.9894,13955.0
2024-09-04 14:30:00,73.08,73.14,73.07,73.12,9538.0,70.9894,71.0477,70.9797,71.0282,9538.0
2024-09-04 14:35:00,73.09,73.16,73.09,73.14,11657.0,70.9991,71.0671,70.9991,71.0477,11657.0
2024-09-04 14:40:00,73.15,73.15,73.04,73.1,8362.0,71.0574,71.0574,70.9505,71.0088,8362.0
2024-09-04 14:45:00,73.12,73.16,73.11,73.11,5147.0,71.0282,71.0671,71.0185,71.0185,5147.0
2024-09-04 14:50:00,73.12,73.19,73.12,73.19,6167.0,71.0282,71.0962,71.0282,71.0962,6167.0
2024-09-04 14:55:00,73.2,73.2,73.14,73.16,10761.0,71.1059,71.1059,71.0477,71.0671,10761.0
2024-09-04 15:00:00,73.15,73.18,73.08,73.1,10562.0,71.0574,71.0865,70.9894,71.0088,10562.0
2024-09-04 15:05:00,73.11,73.16,73.08,73.13,20585.0,71.0185,71.0671,70.9894,71.038,20585.0
2024-09-04 15:10:00,73.14,73.16,73.11,73.13,9651.0,71.0477,71.0671,71.0185,71.038,9651.0
2024-09-04 15:15:00,73.14,73.15,73.1,73.15,6074.0,71.0477,71.0574,71.0088,71.0574,6074.0
2024-09-04 15:20:00,73.15,73.21,73.12,73.21,10115.0,71.0574,71.1157,71.0282,71.1157,10115.0
2024-09-04 15:25:00,73.22,73.26,73.19,73.24,16417.0,71.1254,71.1642,71.0962,71.1448,16417.0
2024-09-04 15:30:00,73.23,73.25,73.15,73.19,21821.0,71.1351,71.1545,71.0574,71.0962,21821.0
2024-09-04 15:35:00,73.19,73.27,73.18,73.24,20258.0,71.0962,71.1739,71.0865,71.1448,20258.0
2024-09-04 15:40:00,73.24,73.3,73.21,73.29,14852.0,71.1448,71.2031,71.1157,71.1934,14852.0
2024-09-04 15:45:00,73.29,73.4,73.29,73.39,21197.0,71.1934,71.3002,71.1934,71.2905,21197.0
2024-09-04 15:50:00,73.4,73.49,73.38,73.48,52809.0,71.3002,71.3877,71.2808,71.3779,52809.0
2024-09-04 15:55:00,73.48,73.63,73.48,73.54,256310.0,71.3779,71.5236,71.3779,71.4362,256310.0
2024-09-05 09:30:00,73.87,74.28,73.78,74.1,87423.0,71.7568,72.1551,71.6694,71.9802,87423.0
2024-09-05 09:35:00,74.05,74.25,74.01,74.17,24928.0,71.9316,72.1259,71.8928,72.0482,24928.0
2024-09-05 09:40:00,74.17,74.38,74.12,74.36,18211.0,72.0482,72.2522,71.9996,72.2328,18211.0
2024-09-05 09:45:00,74.36,74.38,74.16,74.22,23368.0,72.2328,72.2522,72.0385,72.0968,23368.0
2024-09-05 09:50:00,74.2,74.25,74.13,74.17,14703.0,72.0773,72.1259,72.0093,72.0482,14703.0
2024-09-05 09:55:00,74.16,74.16,74.0,74.08,13755.0,72.0385,72.0385,71.8831,71.9608,13755.0
2024-09-05 10:00:00,74.06,74.06,73.87,73.89,31273.0,71.9413,71.9413,71.7568,71.7762,31273.0
2024-09-05 10:05:00,73.92,74.06,73.92,74.05,26458.0,71.8054,71.9413,71.8054,71.9316,26458.0
2024-09-05 10:10:00,74.05,74.25,74.03,74.24,40309.0,71.9316,72.1259,71.9122,72.1162,40309.0
2024-09-05 10:15:00,74.23,74.38,74.21,74.37,57544.0,72.1065,72.2522,72.0871,72.2425,57544.0
2024-09-05 10:20:00,74.37,74.41,74.33,74.38,30532.0,72.2425,72.2813,72.2036,72.2522,30532.0
2024-09-05 10:25:00,74.39,74.48,74.35,74.48,24772.0,72.2619,72.3493,72.223,72.3493,24772.0
2024-09-05 10:30:00,74.49,74.54,74.46,74.51,20889.0,72.359,72.4076,72.3299,72.3785,20889.0
2024-09-05 10:35:00,74.5,74.51,74.37,74.37,30960.0,72.3688,72.3785,72.2425,72.2425,30960.0
2024-09-05 10:40:00,74.35,74.51,74.35,74.49,22677.0,72.223,72.3785,72.223,72.359,22677.0
2024-09-05 10:45:00,74.52,74.53,74.42,74.49,29051.0,72.3882,72.3979,72.291,72.359,29051.0
2024-09-05 10:50:00,74.5,74.53,74.4,74.4,25704.0,72.3688,72.3979,72.2716,72.2716,25704.0
2024-09-05 10:55:00,74.4,74.42,74.21,74.25,29659.0,72.2716,72.291,72.0871,72.1259,29659.0
2024-09-05 11:00:00,74.25,74.4,74.22,74.33,27709.0,72.1259,72.2716,72.0968,72.2036,27709.0
2024-09-05 11:05:00,74.33,74.34,74.19,74.25,28646.0,72.2036,72.2133,72.0676,72.1259,28646.0
2024-09-05 11:10:00,74.23,74.23,74.12,74.15,22256.0,72.1065,72.1065,71.9996,72.0288,22256.0
2024-09-05 11:15:00,74.15,74.26,74.11,74.24,35011.0,72.0288,72.1356,71.9899,72.1162,35011.0
2024-09-05 11:20:00,74.27,74.3,74.21,74.27,38552.0,72.1453,72.1745,72.0871,72.1453,38552.0
2024-09-05 11:25:00,74.29,74.29,74.2,74.2,30219.0,72.1648,72.1648,72.0773,72.0773,30219.0
2024-09-05 11:30:00,74.22,74.38,74.22,74.33,44481.0,72.0968,72.2522,72.0968,72.2036,44481.0
2024-09-05 11:35:00,74.32,74.34,74.21,74.25,23577.0,72.1939,72.2133,72.0871,72.1259,23577.0
2024-09-05 11:40:00,74.25,74.25,74.13,74.19,21880.0,72.1259,72.1259,72.0093,72.0676,21880.0
2024-09-05 11:45:00,74.19,74.22,74.15,74.2,20064.0,72.0676,72.0968,72.0288,72.0773,20064.0
2024-09-05 11:50:00,74.21,74.23,74.15,74.22,18533.0,72.0871,72.1065,72.0288,72.0968,18533.0
2024-09-05 11:55:00,74.23,74.28,74.22,74.25,18241.0,72.1065,72.1551,72.0968,72.1259,18241.0
2024-09-05 12:00:00,74.25,74.26,74.16,74.18,11836.0,72.1259,72.1356,72.0385,72.0579,11836.0
2024-09-05 12:05:00,74.19,74.23,74.18,74.22,14265.0,72.0676,72.1065,72.0579,72.0968,14265.0
2024-09-05 12:10:00,74.23,74.25,74.1,74.12,18129.0,72.1065,72.1259,71.9802,71.9996,18129.0
2024-09-05 12:15:00,74.12,74.18,74.1,74.17,32645.0,71.9996,72.0579,71.9802,72.0482,32645.0
2024-09-05 12:20:00,74.17,74.21,74.15,74.15,9949.0,72.0482,72.0871,72.0288,72.0288,9949.0
2024-09-05 12:25:00,74.15,74.23,74.15,74.23,17442.0,72.0288,72.1065,72.0288,72.1065,17442.0
2024-09-05 12:30:00,74.23,74.3,74.21,74.29,29412.0,72.1065,72.1745,72.0871,72.1648,29412.0
2024-09-05 12:35:00,74.3,74.36,74.28,74.34,20831.0,72.1745,72.2328,72.1551,72.2133,20831.0
2024-09-05 12:40:00,74.34,74.42,74.33,74.39,34367.0,72.2133,72.291,72.2036,72.2619,34367.0
2024-09-05 12:45:00,74.39,74.45,74.39,74.45,13870.0,72.2619,72.3202,72.2619,72.3202,13870.0
2024-09-05 12:50:00,74.45,74.46,74.38,74.45,26077.0,72.3202,72.3299,72.2522,72.3202,26077.0
2024-09-05 12:55:00,74.45,74.49,74.44,74.45,14478.0,72.3202,72.359,72.3105,72.3202,14478.0
2024-09-05 13:00:00,74.45,74.5,74.42,74.47,18829.0,72.3202,72.3688,72.291,72.3396,18829.0
2024-09-05 13:05:00,74.47,74.5,74.47,74.49,9066.0,72.3396,72.3688,72.3396,72.359,9066.0
2024-09-05 13:10:00,74.49,74.51,74.48,74.51,12340.0,72.359,72.3785,72.3493,72.3785,12340.0
2024-09-05 13:15:00,74.5,74.55,74.46,74.52,16143.0,72.3688,72.4173,72.3299,72.3882,16143.0
2024-09-05 13:20:00,74.52,74.54,74.49,74.49,32616.0,72.3882,72.4076,72.359,72.359,32616.0
2024-09-05 13:25:00,74.48,74.63,74.48,74.57,102421.0,72.3493,72.495,72.3493,72.4368,102421.0
2024-09-05 13:30:00,74.56,74.61,74.54,74.61,10956.0,72.427,72.4756,72.4076,72.4756,10956.0
2024-09-05 13:35:00,74.62,74.64,74.6,74.63,21427.0,72.4853,72.5048,72.4659,72.495,21427.0
2024-09-05 13:40:00,74.64,74.74,74.64,74.73,23269.0,72.5048,72.6019,72.5048,72.5922,23269.0
2024-09-05 13:45:00,74.72,74.8,74.7,74.7,29740.0,72.5825,72.6602,72.563,72.563,29740.0
2024-09-05 13:50:00,74.7,74.75,74.66,74.72,16175.0,72.563,72.6116,72.5242,72.5825,16175.0
2024-09-05 13:55:00,74.72,74.78,74.72,74.75,23185.0,72.5825,72.6407,72.5825,72.6116,23185.0
2024-09-05 14:00:00,74.75,74.82,74.71,74.81,33696.0,72.6116,72.6796,72.5728,72.6699,33696.0
2024-09-05 14:05:00,74.81,74.83,74.73,74.8,42063.0,72.6699,72.6893,72.5922,72.6602,42063.0
2024-09-05 14:10:00,74.81,74.82,74.73,74.74,53484.0,72.6699,72.6796,72.5922,72.6019,53484.0
2024-09-05 14:15:00,74.75,74.82,74.7,74.71,35909.0,72.6116,72.6796,72.563,72.5728,35909.0
2024-09-05 14:20:00,74.72,74.74,74.64,74.69,30818.0,72.5825,72.6019,72.5048,72.5533,30818.0
2024-09-05 14:25:00,74.68,74.8,74.66,74.76,35663.0,72.5436,72.6602,72.5242,72.6213,35663.0
2024-09-05 14:30:00,74.75,74.77,74.68,74.75,19248.0,72.6116,72.631,72.5436,72.6116,19248.0
2024-09-05 14:35:00,74.74,74.78,74.69,74.78,26401.0,72.6019,72.6407,72.5533,72.6407,26401.0
2024-09-05 14:40:00,74.77,74.78,74.74,74.75,18105.0,72.631,72.6407,72.6019,72.6116,18105.0
2024-09-05 14:45:00,74.75,74.75,74.69,74.7,24607.0,72.6116,72.6116,72.5533,72.563,24607.0
2024-09-05 14:50:00,74.69,74.69,74.62,74.63,17903.0,72.5533,72.5533,72.4853,72.495,17903.0
2024-09-05 14:55:00,74.63,74.65,74.57,74.58,39202.0,72.495,72.5145,72.4368,72.4465,39202.0
2024-09-05 15:00:00,74.58,74.64,74.53,74.56,26238.0,72.4465,72.5048,72.3979,72.427,26238.0
2024-09-05 15:05:00,74.56,74.6,74.53,74.57,19308.0,72.427,72.4659,72.3979,72.4368,19308.0
2024-09-05 15:10:00,74.58,74.58,74.53,74.55,14826.0,72.4465,72.4465,72.3979,72.4173,14826.0
2024-09-05 15:15:00,74.55,74.55,74.47,74.5,32478.0,72.4173,72.4173,72.3396,72.3688,32478.0
2024-09-05 15:20:00,74.5,74.51,74.45,74.49,34902.0,72.3688,72.3785,72.3202,72.359,34902.0
2024-09-05 15:25:00,74.5,74.51,74.38,74.38,133545.0,72.3688,72.3785,72.2522,72.2522,133545.0
2024-09-05 15:30:00,74.39,74.46,74.38,74.45,100161.0,72.2619,72.3299,72.2522,72.3202,100161.0
2024-09-05 15:35:00,74.44,74.48,74.42,74.42,24857.0,72.3105,72.3493,72.291,72.291,24857.0
2024-09-05 15:40:00,74.41,74.43,74.38,74.41,33322.0,72.2813,72.3008,72.2522,72.2813,33322.0
2024-09-05 15:45:00,74.41,74.51,74.4,74.5,47073.0,72.2813,72.3785,72.2716,72.3688,47073.0
2024-09-05 15:50:00,74.5,74.5,74.41,74.47,97660.0,72.3688,72.3688,72.2813,72.3396,97660.0
2024-09-05 15:55:00,74.46,74.54,74.35,74.52,312343.0,72.3299,72.4076,72.223,72.3882,312343.0
2024-09-06 09:30:00,74.6,74.93,74.42,74.93,75087.0,72.4659,72.7865,72.291,72.7865,75087.0
2024-09-06 09:35:00,74.9,75.1,74.89,75.05,68758.0,72.7573,72.9516,72.7476,72.903,68758.0
2024-09-06 09:40:00,75.04,75.15,75.0,75.15,45879.0,72.8933,73.0002,72.8545,73.0002,45879.0
2024-09-06 09:45:00,75.14,75.15,74.93,75.03,15320.0,72.9904,73.0002,72.7865,72.8836,15320.0
2024-09-06 09:50:00,75.03,75.08,74.93,74.96,15905.0,72.8836,72.9322,72.7865,72.8156,15905.0
2024-09-06 09:55:00,74.93,75.05,74.8,75.05,12073.0,72.7865,72.903,72.6602,72.903,12073.0
2024-09-06 10:00:00,75.05,75.19,75.04,75.09,19172.0,72.903,73.039,72.8933,72.9419,19172.0
2024-09-06 10:05:00,75.08,75.12,74.97,75.06,13108.0,72.9322,72.971,72.8253,72.9127,13108.0
2024-09-06 10:10:00,75.08,75.15,75.03,75.14,17905.0,72.9322,73.0002,72.8836,72.9904,17905.0
2024-09-06 10:15:00,75.14,75.25,75.13,75.16,25357.0,72.9904,73.0973,72.9807,73.0099,25357.0
2024-09-06 10:20:00,75.16,75.28,75.14,75.28,26170.0,73.0099,73.1264,72.9904,73.1264,26170.0
2024-09-06 10:25:00,75.29,75.31,75.14,75.26,26614.0,73.1362,73.1556,72.9904,73.107,26614.0
2024-09-06 10:30:00,75.27,75.3,75.14,75.23,32588.0,73.1167,73.1459,72.9904,73.0779,32588.0
2024-09-06 10:35:00,75.25,75.26,75.14,75.17,28751.0,73.0973,73.107,72.9904,73.0196,28751.0
2024-09-06 10:40:00,75.17,75.24,75.15,75.16,31259.0,73.0196,73.0876,73.0002,73.0099,31259.0
2024-09-06 10:45:00,75.15,75.15,74.97,75.05,35657.0,73.0002,73.0002,72.8253,72.903,35657.0
2024-09-06 10:50:00,75.03,75.04,74.91,75.02,16701.0,72.8836,72.8933,72.767,72.8739,16701.0
2024-09-06 10:55:00,75.03,75.19,75.02,75.19,31281.0,72.8836,73.039,72.8739,73.039,31281.0
2024-09-06 11:00:00,75.2,75.44,75.13,75.42,33417.0,73.0487,73.2819,72.9807,73.2624,33417.0
2024-09-06 11:05:00,75.44,75.44,75.3,75.32,22798.0,73.2819,73.2819,73.1459,73.1653,22798.0
2024-09-06 11:10:00,75.32,75.33,75.14,75.19,25810.0,73.1653,73.175,72.9904,73.039,25810.0
2024-09-06 11:15:00,75.2,75.25,75.17,75.25,13742.0,73.0487,73.0973,73.0196,73.0973,13742.0
2024-09-06 11:20:00,75.24,75.3,75.24,75.28,19636.0,73.0876,73.1459,73.0876,73.1264,19636.0
2024-09-06 11:25:00,75.29,75.31,75.22,75.25,38708.0,73.1362,73.1556,73.0682,73.0973,38708.0
2024-09-06 11:30:00,75.25,75.34,75.18,75.3,22339.0,73.0973,73.1847,73.0293,73.1459,22339.0
2024-09-06 11:35:00,75.3,75.34,75.22,75.23,11872.0,73.1459,73.1847,73.0682,73.0779,11872.0
2024-09-06 11:40:00,75.23,75.34,75.23,75.29,14827.0,73.0779,73.1847,73.0779,73.1362,14827.0
2024-09-06 11:45:00,75.29,75.29,75.15,75.2,13139.0,73.1362,73.1362,73.0002,73.0487,13139.0
2024-09-06 11:50:00,75.21,75.23,75.19,75.21,18186.0,73.0584,73.0779,73.039,73.0584,18186.0
2024-09-06 11:55:00,75.22,75.26,75.17,75.26,16033.0,73.0682,73.107,73.0196,73.107,16033.0
2024-09-06 12:00:00,75.25,75.29,75.21,75.28,15515.0,73.0973,73.1362,73.0584,73.1264,15515.0
2024-09-06 12:05:00,75.28,75.28,75.17,75.22,20847.0,73.1264,73.1264,73.0196,73.0682,20847.0
2024-09-06 12:10:00,75.22,75.24,75.18,75.24,18236.0,73.0682,73.0876,73.0293,73.0876,18236.0
2024-09-06 12:15:00,75.22,75.24,75.19,75.2,14429.0,73.0682,73.0876,73.039,73.0487,14429.0
2024-09-06 12:20:00,75.2,75.24,75.2,75.2,12780.0,73.0487,73.0876,73.0487,73.0487,12780.0
2024-09-06 12:25:00,75.21,75.28,75.21,75.28,19458.0,73.0584,73.1264,73.0584,73.1264,19458.0
2024-09-06 12:30:00,75.28,75.31,75.25,75.28,13921.0,73.1264,73.1556,73.0973,73.1264,13921.0
2024-09-06 12:35:00,75.28,75.32,75.25,75.3,19212.0,73.1264,73.1653,73.0973,73.1459,19212.0
2024-09-06 12:40:00,75.3,75.34,75.29,75.31,13878.0,73.1459,73.1847,73.1362,73.1556,13878.0
2024-09-06 12:45:00,75.31,75.32,75.26,75.31,12734.0,73.1556,73.1653,73.107,73.1556,12734.0
2024-09-06 12:50:00,75.31,75.38,75.29,75.37,24869.0,73.1556,73.2236,73.1362,73.2139,24869.0
2024-09-06 12:55:00,75.37,75.39,75.33,75.37,18341.0,73.2139,73.2333,73.175,73.2139,18341.0
2024-09-06 13:00:00,75.37,75.39,75.33,75.34,9129.0,73.2139,73.2333,73.175,73.1847,9129.0
2024-09-06 13:05:00,75.34,75.35,75.26,75.27,12958.0,73.1847,73.1944,73.107,73.1167,12958.0
2024-09-06 13:10:00,75.26,75.28,75.21,75.21,15866.0,73.107,73.1264,73.0584,73.0584,15866.0
2024-09-06 13:15:00,75.22,75.25,75.08,75.09,104859.0,73.0682,73.0973,72.9322,72.9419,104859.0
2024-09-06 13:20:00,75.09,75.28,75.07,75.24,36383.0,72.9419,73.1264,72.9225,73.0876,36383.0
2024-09-06 13:25:00,75.23,75.23,75.06,75.16,18731.0,73.0779,73.0779,72.9127,73.0099,18731.0
2024-09-06 13:30:00,75.16,75.19,75.13,75.19,21408.0,73.0099,73.039,72.9807,73.039,21408.0
2024-09-06 13:35:00,75.18,75.2,75.13,75.16,22618.0,73.0293,73.0487,72.9807,73.0099,22618.0
2024-09-06 13:40:00,75.16,75.24,75.16,75.23,10897.0,73.0099,73.0876,73.0099,73.0779,10897.0
2024-09-06 13:45:00,75.23,75.28,75.23,75.28,7657.0,73.0779,73.1264,73.0779,73.1264,7657.0
2024-09-06 13:50:00,75.27,75.34,75.27,75.33,9677.0,73.1167,73.1847,73.1167,73.175,9677.0
2024-09-06 13:55:00,75.34,75.36,75.32,75.35,6418.0,73.1847,73.2042,73.1653,73.1944,6418.0
2024-09-06 14:00:00,75.34,75.35,75.25,75.25,30205.0,73.1847,73.1944,73.0973,73.0973,30205.0
2024-09-06 14:05:00,75.25,75.29,75.25,75.28,7121.0,73.0973,73.1362,73.0973,73.1264,7121.0
2024-09-06 14:10:00,75.28,75.3,75.22,75.22,8661.0,73.1264,73.1459,73.0682,73.0682,8661.0
2024-09-06 14:15:00,75.22,75.37,75.21,75.37,16633.0,73.0682,73.2139,73.0584,73.2139,16633.0
2024-09-06 14:20:00,75.37,75.42,75.36,75.38,21463.0,73.2139,73.2624,73.2042,73.2236,21463.0
2024-09-06 14:25:00,75.38,75.43,75.37,75.41,8669.0,73.2236,73.2722,73.2139,73.2527,8669.0
2024-09-06 14:30:00,75.42,75.46,75.41,75.43,13776.0,73.2624,73.3013,73.2527,73.2722,13776.0
2024-09-06 14:35:00,75.45,75.48,75.42,75.48,12273.0,73.2916,73.3207,73.2624,73.3207,12273.0
2024-09-06 14:40:00,75.48,75.48,75.41,75.42,8696.0,73.3207,73.3207,73.2527,73.2624,8696.0
2024-09-06 14:45:00,75.41,75.42,75.32,75.34,15084.0,73.2527,73.2624,73.1653,73.1847,15084.0
2024-09-06 14:50:00,75.34,75.39,75.33,75.38,20352.0,73.1847,73.2333,73.175,73.2236,20352.0
2024-09-06 14:55:00,75.38,75.44,75.37,75.43,13556.0,73.2236,73.2819,73.2139,73.2722,13556.0
2024-09-06 15:00:00,75.42,75.51,75.42,75.5,24293.0,73.2624,73.3499,73.2624,73.3402,24293.0
2024-09-06 15:05:00,75.5,75.54,75.48,75.48,22935.0,73.3402,73.379,73.3207,73.3207,22935.0
2024-09-06 15:10:00,75.48,75.49,75.4,75.43,14422.0,73.3207,73.3304,73.243,73.2722,14422.0
2024-09-06 15:15:00,75.43,75.43,75.37,75.42,15267.0,73.2722,73.2722,73.2139,73.2624,15267.0
2024-09-06 15:20:00,75.42,75.43,75.29,75.32,20414.0,73.2624,73.2722,73.1362,73.1653,20414.0
2024-09-06 15:25:00,75.32,75.36,75.31,75.36,12855.0,73.1653,73.2042,73.1556,73.2042,12855.0
2024-09-06 15:30:00,75.36,75.36,75.18,75.19,26560.0,73.2042,73.2042,73.0293,73.039,26560.0
2024-09-06 15:35:00,75.19,75.19,75.08,75.09,24562.0,73.039,73.039,72.9322,72.9419,24562.0
2024-09-06 15:40:00,75.08,75.09,75.02,75.05,59959.0,72.9322,72.9419,72.8739,72.903,59959.0
2024-09-06 15:45:00,75.05,75.11,75.03,75.09,58349.0,72.903,72.9613,72.8836,72.9419,58349.0
2024-09-06 15:50:00,75.09,75.27,75.02,75.26,107874.0,72.9419,73.1167,72.8739,73.107,107874.0
2024-09-06 15:55:00,75.25,75.27,75.05,75.1,425024.0,73.0973,73.1167,72.903,72.9516,425024.0
2024-09-09 09:30:00,75.06,75.25,74.7,74.74,117653.0,72.9127,73.0973,72.563,72.6019,117653.0
2024-09-09 09:35:00,74.72,74.81,74.52,74.72,27567.0,72.5825,72.6699,72.3882,72.5825,27567.0
2024-09-09 09:40:00,74.72,74.99,74.71,74.96,18058.0,72.5825,72.8447,72.5728,72.8156,18058.0
2024-09-09 09:45:00,74.98,75.12,74.94,75.05,22965.0,72.835,72.971,72.7962,72.903,22965.0
2024-09-09 09:50:00,75.05,75.2,74.96,75.16,15305.0,72.903,73.0487,72.8156,73.0099,15305.0
2024-09-09 09:55:00,75.16,75.32,75.13,75.13,16876.0,73.0099,73.1653,72.9807,72.9807,16876.0
2024-09-09 10:00:00,75.15,75.23,75.11,75.14,14906.0,73.0002,73.0779,72.9613,72.9904,14906.0
2024-09-09 10:05:00,75.14,75.2,75.1,75.16,31682.0,72.9904,73.0487,72.9516,73.0099,31682.0
2024-09-09 10:10:00,75.15,75.15,74.98,74.99,15054.0,73.0002,73.0002,72.835,72.8447,15054.0
2024-09-09 10:15:00,74.99,75.22,74.99,75.15,15410.0,72.8447,73.0682,72.8447,73.0002,15410.0
2024-09-09 10:20:00,75.16,75.26,75.16,75.2,23852.0,73.0099,73.107,73.0099,73.0487,23852.0
2024-09-09 10:25:00,75.2,75.35,75.19,75.26,36435.0,73.0487,73.1944,73.039,73.107,36435.0
2024-09-09 10:30:00,75.28,75.39,75.27,75.3,19251.0,73.1264,73.2333,73.1167,73.1459,19251.0
2024-09-09 10:35:00,75.31,75.44,75.25,75.41,12209.0,73.1556,73.2819,73.0973,73.2527,12209.0
2024-09-09 10:40:00,75.41,75.42,75.32,75.39,17233.0,73.2527,73.2624,73.1653,73.2333,17233.0
2024-09-09 10:45:00,75.4,75.45,75.36,75.39,18110.0,73.243,73.2916,73.2042,73.2333,18110.0
2024-09-09 10:50:00,75.38,75.45,75.31,75.4,17749.0,73.2236,73.2916,73.1556,73.243,17749.0
2024-09-09 10:55:00,75.41,75.46,75.35,75.36,20409.0,73.2527,73.3013,73.1944,73.2042,20409.0
2024-09-09 11:00:00,75.38,75.39,75.3,75.31,8646.0,73.2236,73.2333,73.1459,73.1556,8646.0
2024-09-09 11:05:00,75.3,75.37,75.27,75.3,13060.0,73.1459,73.2139,73.1167,73.1459,13060.0
2024-09-09 11:10:00,75.29,75.37,75.23,75.26,18476.0,73.1362,73.2139,73.0779,73.107,18476.0
2024-09-09 11:15:00,75.27,75.27,75.13,75.13,16513.0,73.1167,73.1167,72.9807,72.9807,16513.0
2024-09-09 11:20:00,75.14,75.23,75.13,75.2,15598.0,72.9904,73.0779,72.9807,73.0487,15598.0
2024-09-09 11:25:00,75.2,75.26,75.19,75.2,14443.0,73.0487,73.107,73.039,73.0487,14443.0
2024-09-09 11:30:00,75.21,75.32,75.21,75.3,12673.0,73.0584,73.1653,73.0584,73.1459,12673.0
2024-09-09 11:35:00,75.29,75.4,75.26,75.39,16488.0,73.1362,73.243,73.107,73.2333,16488.0
2024-09-09 11:40:00,75.38,75.41,75.34,75.38,20960.0,73.2236,73.2527,73.1847,73.2236,20960.0
2024-09-09 11:45:00,75.37,75.45,75.37,75.39,19911.0,73.2139,73.2916,73.2139,73.2333,19911.0
2024-09-09 11:50:00,75.41,75.41,75.28,75.28,20763.0,73.2527,73.2527,73.1264,73.1264,20763.0
2024-09-09 11:55:00,75.28,75.28,75.15,75.15,12270.0,73.1264,73.1264,73.0002,73.0002,12270.0
2024-09-09 12:00:00,75.16,75.26,75.15,75.2,17308.0,73.0099,73.107,73.0002,73.0487,17308.0
2024-09-09 12:05:00,75.2,75.27,75.2,75.26,10459.0,73.0487,73.1167,73.0487,73.107,10459.0
2024-09-09 12:10:00,75.27,75.29,75.24,75.26,14547.0,73.1167,73.1362,73.0876,73.107,14547.0
2024-09-09 12:15:00,75.27,75.3,75.26,75.28,10395.0,73.1167,73.1459,73.107,73.1264,10395.0
2024-09-09 12:20:00,75.27,75.3,75.24,75.3,18885.0,73.1167,73.1459,73.0876,73.1459,18885.0
2024-09-09 12:25:00,75.29,75.29,75.23,75.26,30647.0,73.1362,73.1362,73.0779,73.107,30647.0
2024-09-09 12:30:00,75.27,75.27,75.24,75.27,9892.0,73.1167,73.1167,73.0876,73.1167,9892.0
2024-09-09 12:35:00,75.26,75.38,75.26,75.38,15900.0,73.107,73.2236,73.107,73.2236,15900.0
2024-09-09 12:40:00,75.4,75.42,75.31,75.33,21377.0,73.243,73.2624,73.1556,73.175,21377.0
2024-09-09 12:45:00,75.32,75.35,75.26,75.27,7740.0,73.1653,73.1944,73.107,73.1167,7740.0
2024-09-09 12:50:00,75.27,75.29,75.24,75.29,11280.0,73.1167,73.1362,73.0876,73.1362,11280.0
2024-09-09 12:55:00,75.28,75.33,75.26,75.31,23923.0,73.1264,73.175,73.107,73.1556,23923.0
2024-09-09 13:00:00,75.3,75.32,75.23,75.23,13548.0,73.1459,73.1653,73.0779,73.0779,13548.0
2024-09-09 13:05:00,75.23,75.23,75.13,75.16,7585.0,73.0779,73.0779,72.9807,73.0099,7585.0
2024-09-09 13:10:00,75.17,75.18,75.11,75.15,16964.0,73.0196,73.0293,72.9613,73.0002,16964.0
2024-09-09 13:15:00,75.15,75.17,75.12,75.13,9666.0,73.0002,73.0196,72.971,72.9807,9666.0
2024-09-09 13:20:00,75.11,75.13,75.09,75.11,14460.0,72.9613,72.9807,72.9419,72.9613,14460.0
2024-09-09 13:25:00,75.12,75.13,75.1,75.13,16163.0,72.971,72.9807,72.9516,72.9807,16163.0
2024-09-09 13:30:00,75.13,75.19,75.11,75.19,21500.0,72.9807,73.039,72.9613,73.039,21500.0
2024-09-09 13:35:00,75.18,75.19,75.14,75.17,12166.0,73.0293,73.039,72.9904,73.0196,12166.0
2024-09-09 13:40:00,75.17,75.23,75.17,75.21,16865.0,73.0196,73.0779,73.0196,73.0584,16865.0
2024-09-09 13:45:00,75.2,75.21,75.17,75.21,9845.0,73.0487,73.0584,73.0196,73.0584,9845.0
2024-09-09 13:50:00,75.2,75.2,75.09,75.12,28370.0,73.0487,73.0487,72.9419,72.971,28370.0
2024-09-09 13:55:00,75.13,75.18,75.12,75.14,10286.0,72.9807,73.0293,72.971,72.9904,10286.0
2024-09-09 14:00:00,75.14,75.16,75.1,75.13,13776.0,72.9904,73.0099,72.9516,72.9807,13776.0
2024-09-09 14:05:00,75.13,75.14,75.05,75.05,12201.0,72.9807,72.9904,72.903,72.903,12201.0
2024-09-09 14:10:00,75.04,75.04,74.98,75.04,25281.0,72.8933,72.8933,72.835,72.8933,25281.0
2024-09-09 14:15:00,75.05,75.05,74.93,74.94,24518.0,72.903,72.903,72.7865,72.7962,24518.0
2024-09-09 14:20:00,74.92,74.94,74.86,74.87,75770.0,72.7767,72.7962,72.7185,72.7282,75770.0
2024-09-09 14:25:00,74.88,74.92,74.86,74.92,32813.0,72.7379,72.7767,72.7185,72.7767,32813.0
2024-09-09 14:30:00,74.92,74.97,74.91,74.93,21406.0,72.7767,72.8253,72.767,72.7865,21406.0
2024-09-09 14:35:00,74.93,74.96,74.87,74.89,23569.0,72.7865,72.8156,72.7282,72.7476,23569.0
2024-09-09 14:40:00,74.9,74.95,74.87,74.95,23297.0,72.7573,72.8059,72.7282,72.8059,23297.0
2024-09-09 14:45:00,74.95,75.0,74.91,75.0,29654.0,72.8059,72.8545,72.767,72.8545,29654.0
2024-09-09 14:50:00,75.0,75.01,74.93,74.97,22141.0,72.8545,72.8642,72.7865,72.8253,22141.0
2024-09-09 14:55:00,74.97,75.07,74.96,75.07,24480.0,72.8253,72.9225,72.8156,72.9225,24480.0
2024-09-09 15:00:00,75.07,75.07,75.01,75.03,33572.0,72.9225,72.9225,72.8642,72.8836,33572.0
2024-09-09 15:05:00,75.02,75.12,75.0,75.09,24329.0,72.8739,72.971,72.8545,72.9419,24329.0
2024-09-09 15:10:00,75.09,75.1,75.06,75.09,26980.0,72.9419,72.9516,72.9127,72.9419,26980.0
2024-09-09 15:15:00,75.09,75.09,75.05,75.08,26494.0,72.9419,72.9419,72.903,72.9322,26494.0
2024-09-09 15:20:00,75.07,75.17,75.06,75.14,22544.0,72.9225,73.0196,72.9127,72.9904,22544.0
2024-09-09 15:25:00,75.14,75.17,75.06,75.06,20895.0,72.9904,73.0196,72.9127,72.9127,20895.0
2024-09-09 15:30:00,75.07,75.11,75.04,75.09,36369.0,72.9225,72.9613,72.8933,72.9419,36369.0
2024-09-09 15:35:00,75.09,75.17,75.07,75.14,41676.0,72.9419,73.0196,72.9225,72.9904,41676.0
2024-09-09 15:40:00,75.14,75.14,75.07,75.09,40567.0,72.9904,72.9904,72.9225,72.9419,40567.0
2024-09-09 15:45:00,75.09,75.14,75.06,75.06,50276.0,72.9419,72.9904,72.9127,72.9127,50276.0
2024-09-09 15:50:00,75.05,75.09,74.95,75.05,128068.0,72.903,72.9419,72.8059,72.903,128068.0
2024-09-09 15:55:00,75.05,75.2,75.02,75.15,202280.0,72.903,73.0487,72.8739,73.0002,202280.0
2024-09-10 09:30:00,75.15,75.32,75.0,75.19,64182.0,73.0002,73.1653,72.8545,73.039,64182.0
2024-09-10 09:35:00,75.23,75.68,75.2,75.65,60384.0,73.0779,73.515,73.0487,73.4859,60384.0
2024-09-10 09:40:00,75.7,75.75,75.57,75.61,14030.0,73.5344,73.583,73.4081,73.447,14030.0
2024-09-10 09:45:00,75.6,75.74,75.57,75.65,30637.0,73.4373,73.5733,73.4081,73.4859,30637.0
2024-09-10 09:50:00,75.66,75.66,75.37,75.37,22432.0,73.4956,73.4956,73.2139,73.2139,22432.0
2024-09-10 09:55:00,75.38,75.49,75.32,75.39,13010.0,73.2236,73.3304,73.1653,73.2333,13010.0
2024-09-10 10:00:00,75.38,75.41,75.24,75.36,44219.0,73.2236,73.2527,73.0876,73.2042,44219.0
2024-09-10 10:05:00,75.33,75.35,75.22,75.27,16063.0,73.175,73.1944,73.0682,73.1167,16063.0
2024-09-10 10:10:00,75.27,75.42,75.25,75.32,15681.0,73.1167,73.2624,73.0973,73.1653,15681.0
2024-09-10 10:15:00,75.32,75.42,75.29,75.4,13275.0,73.1653,73.2624,73.1362,73.243,13275.0
2024-09-10 10:20:00,75.37,75.4,75.31,75.36,22222.0,73.2139,73.243,73.1556,73.2042,22222.0
2024-09-10 10:25:00,75.35,75.46,75.34,75.4,20162.0,73.1944,73.3013,73.1847,73.243,20162.0
2024-09-10 10:30:00,75.39,75.47,75.37,75.43,53429.0,73.2333,73.311,73.2139,73.2722,53429.0
2024-09-10 10:35:00,75.43,75.62,75.43,75.62,19636.0,73.2722,73.4567,73.2722,73.4567,19636.0
2024-09-10 10:40:00,75.62,75.69,75.61,75.65,23882.0,73.4567,73.5247,73.447,73.4859,23882.0
2024-09-10 10:45:00,75.65,75.69,75.61,75.62,22125.0,73.4859,73.5247,73.447,73.4567,22125.0
2024-09-10 10:50:00,75.62,75.66,75.58,75.62,18095.0,73.4567,73.4956,73.4179,73.4567,18095.0
2024-09-10 10:55:00,75.61,75.64,75.58,75.64,16620.0,73.447,73.4761,73.4179,73.4761,16620.0
2024-09-10 11:00:00,75.64,75.74,75.61,75.73,13563.0,73.4761,73.5733,73.447,73.5636,13563.0
2024-09-10 11:05:00,75.73,75.84,75.73,75.84,16201.0,73.5636,73.6704,73.5636,73.6704,16201.0
2024-09-10 11:10:00,75.84,75.9,75.83,75.85,18856.0,73.6704,73.7287,73.6607,73.6801,18856.0
2024-09-10 11:15:00,75.85,75.86,75.76,75.78,16219.0,73.6801,73.6899,73.5927,73.6121,16219.0
2024-09-10 11:20:00,75.78,75.78,75.72,75.75,19966.0,73.6121,73.6121,73.5539,73.583,19966.0
2024-09-10 11:25:00,75.74,75.8,75.73,75.76,13139.0,73.5733,73.6316,73.5636,73.5927,13139.0
2024-09-10 11:30:00,75.76,75.8,75.74,75.76,12254.0,73.5927,73.6316,73.5733,73.5927,12254.0
2024-09-10 11:35:00,75.75,75.83,75.74,75.83,21474.0,73.583,73.6607,73.5733,73.6607,21474.0
2024-09-10 11:40:00,75.82,75.86,75.79,75.79,15423.0,73.651,73.6899,73.6219,73.6219,15423.0
2024-09-10 11:45:00,75.79,75.79,75.7,75.7,12910.0,73.6219,73.6219,73.5344,73.5344,12910.0
2024-09-10 11:50:00,75.7,75.77,75.69,75.77,15391.0,73.5344,73.6024,73.5247,73.6024,15391.0
2024-09-10 11:55:00,75.77,75.85,75.77,75.84,11419.0,73.6024,73.6801,73.6024,73.6704,11419.0
2024-09-10 12:00:00,75.84,75.84,75.73,75.74,9015.0,73.6704,73.6704,73.5636,73.5733,9015.0
2024-09-10 12:05:00,75.74,75.74,75.59,75.61,16265.0,73.5733,73.5733,73.4276,73.447,16265.0
2024-09-10 12:10:00,75.61,75.7,75.61,75.62,42058.0,73.447,73.5344,73.447,73.4567,42058.0
2024-09-10 12:15:00,75.64,75.66,75.56,75.6,15202.0,73.4761,73.4956,73.3984,73.4373,15202.0
2024-09-10 12:20:00,75.61,75.63,75.54,75.61,8520.0,73.447,73.4664,73.379,73.447,8520.0
2024-09-10 12:25:00,75.6,75.66,75.58,75.6,12097.0,73.4373,73.4956,73.4179,73.4373,12097.0
2024-09-10 12:30:00,75.6,75.65,75.59,75.62,7325.0,73.4373,73.4859,73.4276,73.4567,7325.0
2024-09-10 12:35:00,75.63,75.68,75.63,75.63,7176.0,73.4664,73.515,73.4664,73.4664,7176.0
2024-09-10 12:40:00,75.63,75.63,75.54,75.57,7387.0,73.4664,73.4664,73.379,73.4081,7387.0
2024-09-10 12:45:00,75.56,75.62,75.54,75.6,10689.0,73.3984,73.4567,73.379,73.4373,10689.0
2024-09-10 12:50:00,75.61,75.61,75.57,75.59,8290.0,73.447,73.447,73.4081,73.4276,8290.0
2024-09-10 12:55:00,75.59,75.62,75.59,75.62,3199.0,73.4276,73.4567,73.4276,73.4567,3199.0
2024-09-10 13:00:00,75.61,75.64,75.59,75.59,7106.0,73.447,73.4761,73.4276,73.4276,7106.0
2024-09-10 13:05:00,75.59,75.63,75.59,75.62,4384.0,73.4276,73.4664,73.4276,73.4567,4384.0
2024-09-10 13:10:00,75.61,75.61,75.52,75.55,12587.0,73.447,73.447,73.3596,73.3887,12587.0
2024-09-10 13:15:00,75.54,75.64,75.54,75.62,5930.0,73.379,73.4761,73.379,73.4567,5930.0
2024-09-10 13:20:00,75.62,75.7,75.59,75.7,9767.0,73.4567,73.5344,73.4276,73.5344,9767.0
2024-09-10 13:25:00,75.69,75.69,75.61,75.62,53389.0,73.5247,73.5247,73.447,73.4567,53389.0
2024-09-10 13:30:00,75.62,75.63,75.55,75.55,10075.0,73.4567,73.4664,73.3887,73.3887,10075.0
2024-09-10 13:35:00,75.55,75.6,75.54,75.6,5837.0,73.3887,73.4373,73.379,73.4373,5837.0
2024-09-10 13:40:00,75.59,75.62,75.56,75.56,8611.0,73.4276,73.4567,73.3984,73.3984,8611.0
2024-09-10 13:45:00,75.56,75.57,75.53,75.53,11224.0,73.3984,73.4081,73.3693,73.3693,11224.0
2024-09-10 13:50:00,75.54,75.54,75.45,75.48,16145.0,73.379,73.379,73.2916,73.3207,16145.0
2024-09-10 13:55:00,75.49,75.52,75.47,75.48,7856.0,73.3304,73.3596,73.311,73.3207,7856.0
2024-09-10 14:00:00,75.48,75.52,75.39,75.39,14426.0,73.3207,73.3596,73.2333,73.2333,14426.0
2024-09-10 14:05:00,75.4,75.42,75.35,75.37,12560.0,73.243,73.2624,73.1944,73.2139,12560.0
2024-09-10 14:10:00,75.37,75.38,75.27,75.28,16044.0,73.2139,73.2236,73.1167,73.1264,16044.0
2024-09-10 14:15:00,75.28,75.28,75.24,75.25,16941.0,73.1264,73.1264,73.0876,73.0973,16941.0
2024-09-10 14:20:00,75.26,75.26,75.17,75.17,28368.0,73.107,73.107,73.0196,73.0196,28368.0
2024-09-10 14:25:00,75.17,75.21,75.06,75.06,17953.0,73.0196,73.0584,72.9127,72.9127,17953.0
2024-09-10 14:30:00,75.06,75.09,75.02,75.05,18719.0,72.9127,72.9419,72.8739,72.903,18719.0
2024-09-10 14:35:00,75.05,75.06,74.99,75.01,21189.0,72.903,72.9127,72.8447,72.8642,21189.0
2024-09-10 14:40:00,75.0,75.01,74.93,74.97,18435.0,72.8545,72.8642,72.7865,72.8253,18435.0
2024-09-10 14:45:00,74.97,75.02,74.96,74.98,41256.0,72.8253,72.8739,72.8156,72.835,41256.0
2024-09-10 14:50:00,74.98,75.03,74.97,75.02,20006.0,72.835,72.8836,72.8253,72.8739,20006.0
2024-09-10 14:55:00,75.02,75.03,74.98,75.03,19913.0,72.8739,72.8836,72.835,72.8836,19913.0
2024-09-10 15:00:00,75.04,75.04,74.94,74.95,24881.0,72.8933,72.8933,72.7962,72.8059,24881.0
2024-09-10 15:05:00,74.95,74.95,74.89,74.9,25507.0,72.8059,72.8059,72.7476,72.7573,25507.0
2024-09-10 15:10:00,74.9,74.93,74.88,74.91,28526.0,72.7573,72.7865,72.7379,72.767,28526.0
2024-09-10 15:15:00,74.9,74.9,74.82,74.88,56572.0,72.7573,72.7573,72.6796,72.7379,56572.0
2024-09-10 15:20:00,74.88,74.88,74.76,74.78,40803.0,72.7379,72.7379,72.6213,72.6407,40803.0
2024-09-10 15:25:00,74.78,74.79,74.72,74.73,35742.0,72.6407,72.6505,72.5825,72.5922,35742.0
2024-09-10 15:30:00,74.74,74.76,74.69,74.7,46516.0,72.6019,72.6213,72.5533,72.563,46516.0
2024-09-10 15:35:00,74.69,74.84,74.66,74.84,59139.0,72.5533,72.699,72.5242,72.699,59139.0
2024-09-10 15:40:00,74.85,74.92,74.82,74.92,35121.0,72.7087,72.7767,72.6796,72.7767,35121.0
2024-09-10 15:45:00,74.93,75.02,74.93,74.98,55319.0,72.7865,72.8739,72.7865,72.835,55319.0
2024-09-10 15:50:00,74.98,75.0,74.86,74.94,93875.0,72.835,72.8545,72.7185,72.7962,93875.0
2024-09-10 15:55:00,74.94,74.94,74.81,74.81,286617.0,72.7962,72.7962,72.6699,72.6699,286617.0
2024-09-11 09:30:00,74.53,74.66,74.12,74.27,39810.0,72.3979,72.5242,71.9996,72.1453,39810.0
2024-09-11 09:35:00,74.28,74.29,73.94,74.02,14068.0,72.1551,72.1648,71.8248,71.9025,14068.0
2024-09-11 09:40:00,74.04,74.1,73.66,73.7,14901.0,71.9219,71.9802,71.5528,71.5916,14901.0
2024-09-11 09:45:00,73.68,73.87,73.67,73.69,26129.0,71.5722,71.7568,71.5625,71.5819,26129.0
2024-09-11 09:50:00,73.69,73.83,73.68,73.8,32385.0,71.5819,71.7179,71.5722,71.6888,32385.0
2024-09-11 09:55:00,73.78,73.8,73.69,73.69,58898.0,71.6694,71.6888,71.5819,71.5819,58898.0
2024-09-11 10:00:00,73.69,73.77,73.64,73.72,36474.0,71.5819,71.6596,71.5334,71.6111,36474.0
2024-09-11 10:05:00,73.72,73.88,73.72,73.88,22021.0,71.6111,71.7665,71.6111,71.7665,22021.0
2024-09-11 10:10:00,73.86,73.94,73.86,73.94,15804.0,71.7471,71.8248,71.7471,71.8248,15804.0
2024-09-11 10:15:00,73.95,73.98,73.89,73.9,15414.0,71.8345,71.8636,71.7762,71.7859,15414.0
2024-09-11 10:20:00,73.91,73.96,73.77,73.79,19184.0,71.7956,71.8442,71.6596,71.6791,19184.0
2024-09-11 10:25:00,73.79,73.79,73.44,73.48,29466.0,71.6791,71.6791,71.3391,71.3779,29466.0
2024-09-11 10:30:00,73.49,73.58,73.49,73.51,23266.0,71.3877,71.4751,71.3877,71.4071,23266.0
2024-09-11 10:35:00,73.53,73.6,73.5,73.6,10673.0,71.4265,71.4945,71.3974,71.4945,10673.0
2024-09-11 10:40:00,73.62,73.66,73.56,73.66,13781.0,71.5139,71.5528,71.4556,71.5528,13781.0
2024-09-11 10:45:00,73.66,73.71,73.62,73.64,34887.0,71.5528,71.6014,71.5139,71.5334,34887.0
2024-09-11 10:50:00,73.64,73.73,73.63,73.69,29471.0,71.5334,71.6208,71.5236,71.5819,29471.0
2024-09-11 10:55:00,73.69,73.75,73.59,73.59,42457.0,71.5819,71.6402,71.4848,71.4848,42457.0
2024-09-11 11:00:00,73.6,73.65,73.5,73.52,24585.0,71.4945,71.5431,71.3974,71.4168,24585.0
2024-09-11 11:05:00,73.52,73.52,73.4,73.49,23342.0,71.4168,71.4168,71.3002,71.3877,23342.0
2024-09-11 11:10:00,73.48,73.51,73.43,73.51,29193.0,71.3779,71.4071,71.3294,71.4071,29193.0
2024-09-11 11:15:00,73.5,73.54,73.46,73.49,30970.0,71.3974,71.4362,71.3585,71.3877,30970.0
2024-09-11 11:20:00,73.49,73.58,73.45,73.47,22485.0,71.3877,71.4751,71.3488,71.3682,22485.0
2024-09-11 11:25:00,73.45,73.45,73.38,73.39,12616.0,71.3488,71.3488,71.2808,71.2905,12616.0
2024-09-11 11:30:00,73.39,73.47,73.36,73.46,19860.0,71.2905,71.3682,71.2614,71.3585,19860.0
2024-09-11 11:35:00,73.44,73.52,73.43,73.49,31758.0,71.3391,71.4168,71.3294,71.3877,31758.0
2024-09-11 11:40:00,73.53,73.55,73.47,73.48,20279.0,71.4265,71.4459,71.3682,71.3779,20279.0
2024-09-11 11:45:00,73.49,73.5,73.43,73.47,34609.0,71.3877,71.3974,71.3294,71.3682,34609.0
2024-09-11 11:50:00,73.46,73.46,73.36,73.4,44392.0,71.3585,71.3585,71.2614,71.3002,44392.0
2024-09-11 11:55:00,73.41,73.44,73.35,73.37,47357.0,71.3099,71.3391,71.2517,71.2711,47357.0
2024-09-11 12:00:00,73.37,73.45,73.33,73.45,44235.0,71.2711,71.3488,71.2322,71.3488,44235.0
2024-09-11 12:05:00,73.45,73.51,73.42,73.48,14852.0,71.3488,71.4071,71.3197,71.3779,14852.0
2024-09-11 12:10:00,73.49,73.56,73.39,73.4,33424.0,71.3877,71.4556,71.2905,71.3002,33424.0
2024-09-11 12:15:00,73.38,73.4,73.31,73.31,21091.0,71.2808,71.3002,71.2128,71.2128,21091.0
2024-09-11 12:20:00,73.31,73.32,73.15,73.16,40382.0,71.2128,71.2225,71.0574,71.0671,40382.0
2024-09-11 12:25:00,73.15,73.25,73.13,73.23,30397.0,71.0574,71.1545,71.038,71.1351,30397.0
2024-09-11 12:30:00,73.24,73.25,73.12,73.14,59985.0,71.1448,71.1545,71.0282,71.0477,59985.0
2024-09-11 12:35:00,73.14,73.15,73.01,73.06,18503.0,71.0477,71.0574,70.9214,70.97,18503.0
2024-09-11 12:40:00,73.07,73.12,73.07,73.11,12161.0,70.9797,71.0282,70.9797,71.0185,12161.0
2024-09-11 12:45:00,73.12,73.19,73.11,73.17,16573.0,71.0282,71.0962,71.0185,71.0768,16573.0
2024-09-11 12:50:00,73.17,73.17,73.13,73.15,9806.0,71.0768,71.0768,71.038,71.0574,9806.0
2024-09-11 12:55:00,73.15,73.29,73.14,73.28,14061.0,71.0574,71.1934,71.0477,71.1837,14061.0
2024-09-11 13:00:00,73.28,73.31,73.2,73.21,14562.0,71.1837,71.2128,71.1059,71.1157,14562.0
2024-09-11 13:05:00,73.21,73.23,73.16,73.19,25994.0,71.1157,71.1351,71.0671,71.0962,25994.0
2024-09-11 13:10:00,73.19,73.22,73.12,73.14,15115.0,71.0962,71.1254,71.0282,71.0477,15115.0
2024-09-11 13:15:00,73.13,73.17,73.09,73.14,18814.0,71.038,71.0768,70.9991,71.0477,18814.0
2024-09-11 13:20:00,73.13,73.14,73.01,73.02,14513.0,71.038,71.0477,70.9214,70.9311,14513.0
2024-09-11 13:25:00,73.02,73.02,72.95,72.96,19266.0,70.9311,70.9311,70.8631,70.8728,19266.0
2024-09-11 13:30:00,72.95,73.03,72.95,73.02,21947.0,70.8631,70.9408,70.8631,70.9311,21947.0
2024-09-11 13:35:00,73.02,73.03,72.95,72.97,30249.0,70.9311,70.9408,70.8631,70.8825,30249.0
2024-09-11 13:40:00,72.96,72.98,72.89,72.93,24855.0,70.8728,70.8922,70.8048,70.8437,24855.0
2024-09-11 13:45:00,72.94,72.94,72.91,72.93,12153.0,70.8534,70.8534,70.8242,70.8437,12153.0
2024-09-11 13:50:00,72.94,72.99,72.92,72.95,20873.0,70.8534,70.902,70.834,70.8631,20873.0
2024-09-11 13:55:00,72.95,72.95,72.85,72.86,23145.0,70.8631,70.8631,70.766,70.7757,23145.0
2024-09-11 14:00:00,72.85,72.87,72.8,72.83,23802.0,70.766,70.7854,70.7174,70.7465,23802.0
2024-09-11 14:05:00,72.81,72.85,72.76,72.81,18098.0,70.7271,70.766,70.6785,70.7271,18098.0
2024-09-11 14:10:00,72.8,72.8,72.74,72.78,26522.0,70.7174,70.7174,70.6591,70.698,26522.0
2024-09-11 14:15:00,72.78,72.79,72.73,72.73,25623.0,70.698,70.7077,70.6494,70.6494,25623.0
2024-09-11 14:20:00,72.72,72.72,72.67,72.67,19008.0,70.6397,70.6397,70.5911,70.5911,19008.0
2024-09-11 14:25:00,72.67,72.67,72.55,72.61,42719.0,70.5911,70.5911,70.4745,70.5328,42719.0
2024-09-11 14:30:00,72.6,72.69,72.57,72.66,31482.0,70.5231,70.6105,70.494,70.5814,31482.0
2024-09-11 14:35:00,72.67,72.7,72.63,72.7,33728.0,70.5911,70.6203,70.5523,70.6203,33728.0
2024-09-11 14:40:00,72.7,72.76,72.68,72.76,23943.0,70.6203,70.6785,70.6008,70.6785,23943.0
2024-09-11 14:45:00,72.76,72.82,72.75,72.77,27332.0,70.6785,70.7368,70.6688,70.6882,27332.0
2024-09-11 14:50:00,72.77,72.8,72.73,72.75,18628.0,70.6882,70.7174,70.6494,70.6688,18628.0
2024-09-11 14:55:00,72.74,72.78,72.72,72.78,22921.0,70.6591,70.698,70.6397,70.698,22921.0
2024-09-11 15:00:00,72.79,72.85,72.79,72.84,17507.0,70.7077,70.766,70.7077,70.7562,17507.0
2024-09-11 15:05:00,72.85,72.87,72.8,72.83,19081.0,70.766,70.7854,70.7174,70.7465,19081.0
2024-09-11 15:10:00,72.83,72.86,72.83,72.84,16688.0,70.7465,70.7757,70.7465,70.7562,16688.0
2024-09-11 15:15:00,72.84,72.87,72.81,72.82,28347.0,70.7562,70.7854,70.7271,70.7368,28347.0
2024-09-11 15:20:00,72.81,72.82,72.75,72.76,26070.0,70.7271,70.7368,70.6688,70.6785,26070.0
2024-09-11 15:25:00,72.76,72.87,72.75,72.86,24054.0,70.6785,70.7854,70.6688,70.7757,24054.0
2024-09-11 15:30:00,72.86,72.98,72.85,72.94,39917.0,70.7757,70.8922,70.766,70.8534,39917.0
2024-09-11 15:35:00,72.94,73.07,72.92,73.03,50924.0,70.8534,70.9797,70.834,70.9408,50924.0
2024-09-11 15:40:00,73.04,73.05,72.87,72.9,54348.0,70.9505,70.9602,70.7854,70.8145,54348.0
2024-09-11 15:45:00,72.91,72.96,72.89,72.95,44529.0,70.8242,70.8728,70.8048,70.8631,44529.0
2024-09-11 15:50:00,72.94,73.01,72.9,72.98,94772.0,70.8534,70.9214,70.8145,70.8922,94772.0
2024-09-11 15:55:00,72.98,73.17,72.97,73.12,275765.0,70.8922,71.0768,70.8825,71.0282,275765.0
2024-09-12 09:30:00,72.8,73.05,72.37,72.44,127622.0,70.7174,70.9602,70.2997,70.3677,127622.0
2024-09-12 09:35:00,72.43,72.64,72.4,72.55,48317.0,70.358,70.562,70.3288,70.4745,48317.0
2024-09-12 09:40:00,72.54,72.6,72.42,72.42,23722.0,70.4648,70.5231,70.3483,70.3483,23722.0
2024-09-12 09:45:00,72.42,72.74,72.41,72.67,21126.0,70.3483,70.6591,70.3385,70.5911,21126.0
2024-09-12 09:50:00,72.66,72.67,72.35,72.43,52773.0,70.5814,70.5911,70.2803,70.358,52773.0
2024-09-12 09:55:00,72.42,72.5,72.34,72.35,21182.0,70.3483,70.426,70.2706,70.2803,21182.0
2024-09-12 10:00:00,72.31,72.31,72.12,72.18,32270.0,70.2414,70.2414,70.0568,70.1151,32270.0
2024-09-12 10:05:00,72.2,72.36,72.15,72.34,24078.0,70.1346,70.29,70.086,70.2706,24078.0
2024-09-12 10:10:00,72.37,72.43,72.31,72.39,24123.0,70.2997,70.358,70.2414,70.3191,24123.0
2024-09-12 10:15:00,72.38,72.46,72.35,72.37,26538.0,70.3094,70.3871,70.2803,70.2997,26538.0
2024-09-12 10:20:00,72.38,72.43,72.28,72.42,21455.0,70.3094,70.358,70.2123,70.3483,21455.0
2024-09-12 10:25:00,72.44,72.44,72.22,72.3,23766.0,70.3677,70.3677,70.154,70.2317,23766.0
2024-09-12 10:30:00,72.3,72.31,72.07,72.12,63929.0,70.2317,70.2414,70.0083,70.0568,63929.0
2024-09-12 10:35:00,72.13,72.35,72.13,72.31,26670.0,70.0666,70.2803,70.0666,70.2414,26670.0
2024-09-12 10:40:00,72.31,72.39,72.24,72.38,20360.0,70.2414,70.3191,70.1734,70.3094,20360.0
2024-09-12 10:45:00,72.38,72.56,72.32,72.53,31197.0,70.3094,70.4843,70.2511,70.4551,31197.0
2024-09-12 10:50:00,72.54,72.54,72.38,72.39,21931.0,70.4648,70.4648,70.3094,70.3191,21931.0
2024-09-12 10:55:00,72.4,72.46,72.32,72.45,130805.0,70.3288,70.3871,70.2511,70.3774,130805.0
2024-09-12 11:00:00,72.46,72.54,72.38,72.38,23333.0,70.3871,70.4648,70.3094,70.3094,23333.0
2024-09-12 11:05:00,72.38,72.51,72.37,72.49,55650.0,70.3094,70.4357,70.2997,70.4163,55650.0
2024-09-12 11:10:00,72.48,72.51,72.4,72.47,17888.0,70.4065,70.4357,70.3288,70.3968,17888.0
2024-09-12 11:15:00,72.47,72.53,72.39,72.42,22756.0,70.3968,70.4551,70.3191,70.3483,22756.0
2024-09-12 11:20:00,72.42,72.44,72.39,72.43,18288.0,70.3483,70.3677,70.3191,70.358,18288.0
2024-09-12 11:25:00,72.42,72.47,72.37,72.41,23669.0,70.3483,70.3968,70.2997,70.3385,23669.0
2024-09-12 11:30:00,72.41,72.51,72.39,72.5,38197.0,70.3385,70.4357,70.3191,70.426,38197.0
2024-09-12 11:35:00,72.5,72.72,72.5,72.72,44703.0,70.426,70.6397,70.426,70.6397,44703.0
2024-09-12 11:40:00,72.72,72.73,72.59,72.62,33498.0,70.6397,70.6494,70.5134,70.5425,33498.0
2024-09-12 11:45:00,72.62,72.63,72.57,72.63,23196.0,70.5425,70.5523,70.494,70.5523,23196.0
2024-09-12 11:50:00,72.62,72.62,72.56,72.61,15714.0,70.5425,70.5425,70.4843,70.5328,15714.0
2024-09-12 11:55:00,72.61,72.63,72.57,72.58,16091.0,70.5328,70.5523,70.494,70.5037,16091.0
2024-09-12 12:00:00,72.58,72.6,72.55,72.58,13611.0,70.5037,70.5231,70.4745,70.5037,13611.0
2024-09-12 12:05:00,72.58,72.64,72.54,72.63,30084.0,70.5037,70.562,70.4648,70.5523,30084.0
2024-09-12 12:10:00,72.63,72.63,72.57,72.57,14512.0,70.5523,70.5523,70.494,70.494,14512.0
2024-09-12 12:15:00,72.57,72.61,72.54,72.61,27841.0,70.494,70.5328,70.4648,70.5328,27841.0
2024-09-12 12:20:00,72.62,72.68,72.62,72.65,13391.0,70.5425,70.6008,70.5425,70.5717,13391.0
2024-09-12 12:25:00,72.64,72.65,72.58,72.59,11562.0,70.562,70.5717,70.5037,70.5134,11562.0
2024-09-12 12:30:00,72.6,72.63,72.59,72.62,16099.0,70.5231,70.5523,70.5134,70.5425,16099.0
2024-09-12 12:35:00,72.62,72.65,72.57,72.58,14835.0,70.5425,70.5717,70.494,70.5037,14835.0
2024-09-12 12:40:00,72.58,72.67,72.58,72.66,10858.0,70.5037,70.5911,70.5037,70.5814,10858.0
2024-09-12 12:45:00,72.66,72.68,72.6,72.61,18360.0,70.5814,70.6008,70.5231,70.5328,18360.0
2024-09-12 12:50:00,72.61,72.7,72.6,72.68,8591.0,70.5328,70.6203,70.5231,70.6008,8591.0
2024-09-12 12:55:00,72.69,72.73,72.65,72.71,22946.0,70.6105,70.6494,70.5717,70.63,22946.0
2024-09-12 13:00:00,72.7,72.78,72.69,72.76,18333.0,70.6203,70.698,70.6105,70.6785,18333.0
2024-09-12 13:05:00,72.76,72.8,72.74,72.8,7761.0,70.6785,70.7174,70.6591,70.7174,7761.0
2024-09-12 13:10:00,72.8,72.85,72.79,72.85,8521.0,70.7174,70.766,70.7077,70.766,8521.0
2024-09-12 13:15:00,72.85,72.86,72.76,72.77,13549.0,70.766,70.7757,70.6785,70.6882,13549.0
2024-09-12 13:20:00,72.77,72.82,72.77,72.78,20755.0,70.6882,70.7368,70.6882,70.698,20755.0
2024-09-12 13:25:00,72.78,72.81,72.74,72.75,10507.0,70.698,70.7271,70.6591,70.6688,10507.0
2024-09-12 13:30:00,72.75,72.86,72.74,72.82,13904.0,70.6688,70.7757,70.6591,70.7368,13904.0
2024-09-12 13:35:00,72.83,72.84,72.78,72.78,11508.0,70.7465,70.7562,70.698,70.698,11508.0
2024-09-12 13:40:00,72.78,72.82,72.78,72.82,13189.0,70.698,70.7368,70.698,70.7368,13189.0
2024-09-12 13:45:00,72.83,72.84,72.74,72.76,19344.0,70.7465,70.7562,70.6591,70.6785,19344.0
2024-09-12 13:50:00,72.76,72.76,72.68,72.68,20656.0,70.6785,70.6785,70.6008,70.6008,20656.0
2024-09-12 13:55:00,72.68,72.69,72.59,72.64,24892.0,70.6008,70.6105,70.5134,70.562,24892.0
2024-09-12 14:00:00,72.63,72.63,72.55,72.61,14616.0,70.5523,70.5523,70.4745,70.5328,14616.0
2024-09-12 14:05:00,72.61,72.73,72.6,72.73,12975.0,70.5328,70.6494,70.5231,70.6494,12975.0
2024-09-12 14:10:00,72.74,72.77,72.73,72.73,22340.0,70.6591,70.6882,70.6494,70.6494,22340.0
2024-09-12 14:15:00,72.73,72.74,72.66,72.67,21470.0,70.6494,70.6591,70.5814,70.5911,21470.0
2024-09-12 14:20:00,72.68,72.69,72.64,72.65,31617.0,70.6008,70.6105,70.562,70.5717,31617.0
2024-09-12 14:25:00,72.65,72.67,72.63,72.65,14543.0,70.5717,70.5911,70.5523,70.5717,14543.0
2024-09-12 14:30:00,72.66,72.74,72.65,72.72,22494.0,70.5814,70.6591,70.5717,70.6397,22494.0
2024-09-12 14:35:00,72.72,72.76,72.69,72.76,10450.0,70.6397,70.6785,70.6105,70.6785,10450.0
2024-09-12 14:40:00,72.76,72.79,72.73,72.77,11599.0,70.6785,70.7077,70.6494,70.6882,11599.0
2024-09-12 14:45:00,72.76,72.79,72.74,72.76,22173.0,70.6785,70.7077,70.6591,70.6785,22173.0
2024-09-12 14:50:00,72.76,72.76,72.67,72.71,20940.0,70.6785,70.6785,70.5911,70.63,20940.0
2024-09-12 14:55:00,72.71,72.76,72.68,72.71,28530.0,70.63,70.6785,70.6008,70.63,28530.0
2024-09-12 15:00:00,72.7,72.72,72.66,72.68,20552.0,70.6203,70.6397,70.5814,70.6008,20552.0
2024-09-12 15:05:00,72.68,72.74,72.67,72.73,14497.0,70.6008,70.6591,70.5911,70.6494,14497.0
2024-09-12 15:10:00,72.73,72.79,72.72,72.79,15277.0,70.6494,70.7077,70.6397,70.7077,15277.0
2024-09-12 15:15:00,72.8,72.83,72.75,72.81,25389.0,70.7174,70.7465,70.6688,70.7271,25389.0
2024-09-12 15:20:00,72.81,72.93,72.78,72.92,46020.0,70.7271,70.8437,70.698,70.834,46020.0
2024-09-12 15:25:00,72.93,72.97,72.89,72.94,29518.0,70.8437,70.8825,70.8048,70.8534,29518.0
2024-09-12 15:30:00,72.94,73.01,72.92,72.93,33149.0,70.8534,70.9214,70.834,70.8437,33149.0
2024-09-12 15:35:00,72.94,73.02,72.92,73.01,55671.0,70.8534,70.9311,70.834,70.9214,55671.0
2024-09-12 15:40:00,73.0,73.03,72.97,73.0,33813.0,70.9117,70.9408,70.8825,70.9117,33813.0
2024-09-12 15:45:00,73.0,73.09,73.0,73.08,30904.0,70.9117,70.9991,70.9117,70.9894,30904.0
2024-09-12 15:50:00,73.07,73.13,73.02,73.09,90541.0,70.9797,71.038,70.9311,70.9991,90541.0
2024-09-12 15:55:00,73.09,73.09,72.99,73.01,253728.0,70.9991,70.9991,70.902,70.9214,253728.0
2024-09-13 09:30:00,73.05,73.18,72.71,72.77,58856.0,70.9602,71.0865,70.63,70.6882,58856.0
2024-09-13 09:35:00,72.76,72.94,72.76,72.86,7254.0,70.6785,70.8534,70.6785,70.7757,7254.0
2024-09-13 09:40:00,72.87,73.09,72.86,73.03,10000.0,70.7854,70.9991,70.7757,70.9408,10000.0
2024-09-13 09:45:00,73.03,73.21,73.03,73.15,8224.0,70.9408,71.1157,70.9408,71.0574,8224.0
2024-09-13 09:50:00,73.16,73.21,73.08,73.08,19173.0,71.0671,71.1157,70.9894,70.9894,19173.0
2024-09-13 09:55:00,73.09,73.29,73.09,73.27,30801.0,70.9991,71.1934,70.9991,71.1739,30801.0
2024-09-13 10:00:00,73.26,73.4,73.15,73.35,18030.0,71.1642,71.3002,71.0574,71.2517,18030.0
2024-09-13 10:05:00,73.33,73.34,73.29,73.29,7241.0,71.2322,71.2419,71.1934,71.1934,7241.0
2024-09-13 10:10:00,73.31,73.33,73.24,73.3,18200.0,71.2128,71.2322,71.1448,71.2031,18200.0
2024-09-13 10:15:00,73.29,73.4,73.28,73.35,23178.0,71.1934,71.3002,71.1837,71.2517,23178.0
2024-09-13 10:20:00,73.34,73.39,73.3,73.36,21471.0,71.2419,71.2905,71.2031,71.2614,21471.0
2024-09-13 10:25:00,73.37,73.4,73.35,73.39,18930.0,71.2711,71.3002,71.2517,71.2905,18930.0
2024-09-13 10:30:00,73.39,73.43,73.34,73.37,21522.0,71.2905,71.3294,71.2419,71.2711,21522.0
2024-09-13 10:35:00,73.36,73.43,73.35,73.38,20159.0,71.2614,71.3294,71.2517,71.2808,20159.0
2024-09-13 10:40:00,73.38,73.42,73.36,73.36,23947.0,71.2808,71.3197,71.2614,71.2614,23947.0
2024-09-13 10:45:00,73.37,73.43,73.36,73.38,19514.0,71.2711,71.3294,71.2614,71.2808,19514.0
2024-09-13 10:50:00,73.37,73.41,73.35,73.36,20928.0,71.2711,71.3099,71.2517,71.2614,20928.0
2024-09-13 10:55:00,73.36,73.39,73.34,73.39,14121.0,71.2614,71.2905,71.2419,71.2905,14121.0
2024-09-13 11:00:00,73.4,73.4,73.34,73.37,7865.0,71.3002,71.3002,71.2419,71.2711,7865.0
2024-09-13 11:05:00,73.37,73.38,73.26,73.27,13385.0,71.2711,71.2808,71.1642,71.1739,13385.0
2024-09-13 11:10:00,73.27,73.28,73.21,73.28,18973.0,71.1739,71.1837,71.1157,71.1837,18973.0
2024-09-13 11:15:00,73.28,73.28,73.24,73.27,17142.0,71.1837,71.1837,71.1448,71.1739,17142.0
2024-09-13 11:20:00,73.27,73.32,73.26,73.32,17736.0,71.1739,71.2225,71.1642,71.2225,17736.0
2024-09-13 11:25:00,73.33,73.42,73.33,73.38,16407.0,71.2322,71.3197,71.2322,71.2808,16407.0
2024-09-13 11:30:00,73.38,73.42,73.36,73.4,9598.0,71.2808,71.3197,71.2614,71.3002,9598.0
2024-09-13 11:35:00,73.39,73.48,73.39,73.48,10769.0,71.2905,71.3779,71.2905,71.3779,10769.0
2024-09-13 11:40:00,73.47,73.52,73.44,73.51,21223.0,71.3682,71.4168,71.3391,71.4071,21223.0
2024-09-13 11:45:00,73.51,73.65,73.5,73.65,39178.0,71.4071,71.5431,71.3974,71.5431,39178.0
2024-09-13 11:50:00,73.67,73.7,73.64,73.68,14695.0,71.5625,71.5916,71.5334,71.5722,14695.0
2024-09-13 11:55:00,73.69,73.73,73.68,73.69,5148.0,71.5819,71.6208,71.5722,71.5819,5148.0
2024-09-13 12:00:00,73.7,73.73,73.69,73.72,8588.0,71.5916,71.6208,71.5819,71.6111,8588.0
2024-09-13 12:05:00,73.72,73.88,73.71,73.88,16722.0,71.6111,71.7665,71.6014,71.7665,16722.0
2024-09-13 12:10:00,73.87,73.89,73.84,73.86,8151.0,71.7568,71.7762,71.7276,71.7471,8151.0
2024-09-13 12:15:00,73.85,73.88,73.81,73.82,9504.0,71.7374,71.7665,71.6985,71.7082,9504.0
2024-09-13 12:20:00,73.83,73.85,73.79,73.81,27028.0,71.7179,71.7374,71.6791,71.6985,27028.0
2024-09-13 12:25:00,73.81,73.81,73.71,73.71,13382.0,71.6985,71.6985,71.6014,71.6014,13382.0
2024-09-13 12:30:00,73.72,73.75,73.72,73.73,5350.0,71.6111,71.6402,71.6111,71.6208,5350.0
2024-09-13 12:35:00,73.73,73.8,73.73,73.8,10490.0,71.6208,71.6888,71.6208,71.6888,10490.0
2024-09-13 12:40:00,73.8,73.81,73.77,73.78,9368.0,71.6888,71.6985,71.6596,71.6694,9368.0
2024-09-13 12:45:00,73.77,73.81,73.74,73.75,12643.0,71.6596,71.6985,71.6305,71.6402,12643.0
2024-09-13 12:50:00,73.75,73.79,73.74,73.75,7374.0,71.6402,71.6791,71.6305,71.6402,7374.0
2024-09-13 12:55:00,73.74,73.76,73.72,73.72,33287.0,71.6305,71.6499,71.6111,71.6111,33287.0
2024-09-13 13:00:00,73.71,73.76,73.7,73.74,5476.0,71.6014,71.6499,71.5916,71.6305,5476.0
2024-09-13 13:05:00,73.75,73.76,73.68,73.7,7232.0,71.6402,71.6499,71.5722,71.5916,7232.0
2024-09-13 13:10:00,73.7,73.72,73.64,73.69,45608.0,71.5916,71.6111,71.5334,71.5819,45608.0
2024-09-13 13:15:00,73.7,73.71,73.68,73.68,7708.0,71.5916,71.6014,71.5722,71.5722,7708.0
2024-09-13 13:20:00,73.67,73.68,73.65,73.67,4591.0,71.5625,71.5722,71.5431,71.5625,4591.0
2024-09-13 13:25:00,73.67,73.71,73.67,73.69,9730.0,71.5625,71.6014,71.5625,71.5819,9730.0
2024-09-13 13:30:00,73.69,73.71,73.64,73.65,54833.0,71.5819,71.6014,71.5334,71.5431,54833.0
2024-09-13 13:35:00,73.65,73.69,73.62,73.69,37604.0,71.5431,71.5819,71.5139,71.5819,37604.0
2024-09-13 13:40:00,73.7,73.71,73.66,73.69,18444.0,71.5916,71.6014,71.5528,71.5819,18444.0
2024-09-13 13:45:00,73.69,73.7,73.67,73.69,7319.0,71.5819,71.5916,71.5625,71.5819,7319.0
2024-09-13 13:50:00,73.68,73.69,73.64,73.66,13283.0,71.5722,71.5819,71.5334,71.5528,13283.0
2024-09-13 13:55:00,73.65,73.67,73.64,73.67,7496.0,71.5431,71.5625,71.5334,71.5625,7496.0
2024-09-13 14:00:00,73.67,73.67,73.54,73.55,17923.0,71.5625,71.5625,71.4362,71.4459,17923.0
2024-09-13 14:05:00,73.57,73.64,73.56,73.63,5399.0,71.4654,71.5334,71.4556,71.5236,5399.0
2024-09-13 14:10:00,73.63,73.63,73.6,73.62,6450.0,71.5236,71.5236,71.4945,71.5139,6450.0
2024-09-13 14:15:00,73.61,73.65,73.58,73.65,12842.0,71.5042,71.5431,71.4751,71.5431,12842.0
2024-09-13 14:20:00,73.65,73.7,73.65,73.67,18697.0,71.5431,71.5916,71.5431,71.5625,18697.0
2024-09-13 14:25:00,73.66,73.67,73.64,73.67,9717.0,71.5528,71.5625,71.5334,71.5625,9717.0
2024-09-13 14:30:00,73.66,73.69,73.65,73.69,11324.0,71.5528,71.5819,71.5431,71.5819,11324.0
2024-09-13 14:35:00,73.69,73.69,73.64,73.66,21917.0,71.5819,71.5819,71.5334,71.5528,21917.0
2024-09-13 14:40:00,73.65,73.69,73.64,73.65,32474.0,71.5431,71.5819,71.5334,71.5431,32474.0
2024-09-13 14:45:00,73.67,73.69,73.64,73.67,55674.0,71.5625,71.5819,71.5334,71.5625,55674.0
2024-09-13 14:50:00,73.67,73.7,73.67,73.68,9809.0,71.5625,71.5916,71.5625,71.5722,9809.0
2024-09-13 14:55:00,73.68,73.69,73.67,73.69,7983.0,71.5722,71.5819,71.5625,71.5819,7983.0
2024-09-13 15:00:00,73.68,73.7,73.65,73.69,10965.0,71.5722,71.5916,71.5431,71.5819,10965.0
2024-09-13 15:05:00,73.7,73.7,73.63,73.63,13588.0,71.5916,71.5916,71.5236,71.5236,13588.0
2024-09-13 15:10:00,73.64,73.64,73.61,73.62,7221.0,71.5334,71.5334,71.5042,71.5139,7221.0
2024-09-13 15:15:00,73.63,73.66,73.62,73.64,28917.0,71.5236,71.5528,71.5139,71.5334,28917.0
2024-09-13 15:20:00,73.64,73.65,73.63,73.63,14735.0,71.5334,71.5431,71.5236,71.5236,14735.0
2024-09-13 15:25:00,73.63,73.65,73.61,73.64,20166.0,71.5236,71.5431,71.5042,71.5334,20166.0
2024-09-13 15:30:00,73.63,73.66,73.61,73.63,24570.0,71.5236,71.5528,71.5042,71.5236,24570.0
2024-09-13 15:35:00,73.65,73.66,73.63,73.65,27670.0,71.5431,71.5528,71.5236,71.5431,27670.0
2024-09-13 15:40:00,73.65,73.65,73.62,73.63,30864.0,71.5431,71.5431,71.5139,71.5236,30864.0
2024-09-13 15:45:00,73.63,73.65,73.62,73.65,27723.0,71.5236,71.5431,71.5139,71.5431,27723.0
2024-09-13 15:50:00,73.65,73.78,73.64,73.78,172026.0,71.5431,71.6694,71.5334,71.6694,172026.0
2024-09-13 15:55:00,73.77,73.8,73.65,73.69,296275.0,71.6596,71.6888,71.5431,71.5819,296275.0
2024-09-16 09:30:00,74.59,75.25,74.58,75.25,73487.0,72.4562,73.0973,72.4465,73.0973,73487.0
2024-09-16 09:35:00,75.22,75.49,74.94,74.96,74877.0,73.0682,73.3304,72.7962,72.8156,74877.0
2024-09-16 09:40:00,74.91,75.04,74.83,74.83,22212.0,72.767,72.8933,72.6893,72.6893,22212.0
2024-09-16 09:45:00,74.86,74.86,74.55,74.7,28460.0,72.7185,72.7185,72.4173,72.563,28460.0
2024-09-16 09:50:00,74.72,74.76,74.66,74.73,12763.0,72.5825,72.6213,72.5242,72.5922,12763.0
2024-09-16 09:55:00,74.74,74.89,74.72,74.87,15474.0,72.6019,72.7476,72.5825,72.7282,15474.0
2024-09-16 10:00:00,74.87,74.93,74.64,74.64,23002.0,72.7282,72.7865,72.5048,72.5048,23002.0
2024-09-16 10:05:00,74.65,74.8,74.6,74.75,23786.0,72.5145,72.6602,72.4659,72.6116,23786.0
2024-09-16 10:10:00,74.72,74.76,74.64,74.64,10444.0,72.5825,72.6213,72.5048,72.5048,10444.0
2024-09-16 10:15:00,74.65,74.72,74.63,74.71,15887.0,72.5145,72.5825,72.495,72.5728,15887.0
2024-09-16 10:20:00,74.72,74.84,74.72,74.82,12922.0,72.5825,72.699,72.5825,72.6796,12922.0
2024-09-16 10:25:00,74.82,74.85,74.74,74.81,14454.0,72.6796,72.7087,72.6019,72.6699,14454.0
2024-09-16 10:30:00,74.81,74.86,74.77,74.84,13203.0,72.6699,72.7185,72.631,72.699,13203.0
2024-09-16 10:35:00,74.84,74.86,74.75,74.8,12969.0,72.699,72.7185,72.6116,72.6602,12969.0
2024-09-16 10:40:00,74.81,74.81,74.66,74.8,21120.0,72.6699,72.6699,72.5242,72.6602,21120.0
2024-09-16 10:45:00,74.8,74.87,74.78,74.82,17019.0,72.6602,72.7282,72.6407,72.6796,17019.0
2024-09-16 10:50:00,74.82,74.87,74.76,74.8,17431.0,72.6796,72.7282,72.6213,72.6602,17431.0
2024-09-16 10:55:00,74.82,74.85,74.79,74.82,19585.0,72.6796,72.7087,72.6505,72.6796,19585.0
2024-09-16 11:00:00,74.82,74.86,74.79,74.83,12692.0,72.6796,72.7185,72.6505,72.6893,12692.0
2024-09-16 11:05:00,74.83,74.88,74.8,74.88,13754.0,72.6893,72.7379,72.6602,72.7379,13754.0
2024-09-16 11:10:00,74.88,74.88,74.83,74.85,11990.0,72.7379,72.7379,72.6893,72.7087,11990.0
2024-09-16 11:15:00,74.84,74.89,74.83,74.88,17268.0,72.699,72.7476,72.6893,72.7379,17268.0
2024-09-16 11:20:00,74.87,74.87,74.67,74.67,31027.0,72.7282,72.7282,72.5339,72.5339,31027.0
2024-09-16 11:25:00,74.67,74.68,74.63,74.68,12324.0,72.5339,72.5436,72.495,72.5436,12324.0
2024-09-16 11:30:00,74.68,74.8,74.66,74.78,12695.0,72.5436,72.6602,72.5242,72.6407,12695.0
2024-09-16 11:35:00,74.79,74.85,74.78,74.85,14209.0,72.6505,72.7087,72.6407,72.7087,14209.0
2024-09-16 11:40:00,74.84,74.94,74.84,74.94,36020.0,72.699,72.7962,72.699,72.7962,36020.0
2024-09-16 11:45:00,74.94,75.05,74.93,75.02,16485.0,72.7962,72.903,72.7865,72.8739,16485.0
2024-09-16 11:50:00,75.02,75.14,75.02,75.12,42985.0,72.8739,72.9904,72.8739,72.971,42985.0
2024-09-16 11:55:00,75.13,75.2,75.12,75.14,17318.0,72.9807,73.0487,72.971,72.9904,17318.0
2024-09-16 12:00:00,75.13,75.18,75.1,75.17,23612.0,72.9807,73.0293,72.9516,73.0196,23612.0
2024-09-16 12:05:00,75.17,75.22,75.16,75.19,21952.0,73.0196,73.0682,73.0099,73.039,21952.0
2024-09-16 12:10:00,75.18,75.28,75.17,75.27,19468.0,73.0293,73.1264,73.0196,73.1167,19468.0
2024-09-16 12:15:00,75.26,75.27,75.22,75.22,16909.0,73.107,73.1167,73.0682,73.0682,16909.0
2024-09-16 12:20:00,75.23,75.27,75.2,75.22,16309.0,73.0779,73.1167,73.0487,73.0682,16309.0
2024-09-16 12:25:00,75.21,75.25,75.19,75.2,15733.0,73.0584,73.0973,73.039,73.0487,15733.0
2024-09-16 12:30:00,75.2,75.25,75.19,75.2,13355.0,73.0487,73.0973,73.039,73.0487,13355.0
2024-09-16 12:35:00,75.21,75.31,75.21,75.26,40966.0,73.0584,73.1556,73.0584,73.107,40966.0
2024-09-16 12:40:00,75.25,75.32,75.25,75.3,7186.0,73.0973,73.1653,73.0973,73.1459,7186.0
2024-09-16 12:45:00,75.29,75.35,75.29,75.32,12946.0,73.1362,73.1944,73.1362,73.1653,12946.0
2024-09-16 12:50:00,75.31,75.32,75.29,75.3,12057.0,73.1556,73.1653,73.1362,73.1459,12057.0
2024-09-16 12:55:00,75.31,75.32,75.23,75.26,27266.0,73.1556,73.1653,73.0779,73.107,27266.0
2024-09-16 13:00:00,75.27,75.27,75.15,75.18,13010.0,73.1167,73.1167,73.0002,73.0293,13010.0
2024-09-16 13:05:00,75.18,75.2,75.13,75.17,12004.0,73.0293,73.0487,72.9807,73.0196,12004.0
2024-09-16 13:10:00,75.17,75.2,75.1,75.13,12197.0,73.0196,73.0487,72.9516,72.9807,12197.0
2024-09-16 13:15:00,75.13,75.22,75.13,75.21,12696.0,72.9807,73.0682,72.9807,73.0584,12696.0
2024-09-16 13:20:00,75.23,75.25,75.18,75.2,11248.0,73.0779,73.0973,73.0293,73.0487,11248.0
2024-09-16 13:25:00,75.21,75.25,75.19,75.2,14619.0,73.0584,73.0973,73.039,73.0487,14619.0
2024-09-16 13:30:00,75.2,75.22,75.17,75.17,7069.0,73.0487,73.0682,73.0196,73.0196,7069.0
2024-09-16 13:35:00,75.17,75.19,75.12,75.16,20739.0,73.0196,73.039,72.971,73.0099,20739.0
2024-09-16 13:40:00,75.16,75.17,75.12,75.13,24803.0,73.0099,73.0196,72.971,72.9807,24803.0
2024-09-16 13:45:00,75.12,75.13,75.05,75.08,22672.0,72.971,72.9807,72.903,72.9322,22672.0
2024-09-16 13:50:00,75.07,75.08,75.02,75.07,23813.0,72.9225,72.9322,72.8739,72.9225,23813.0
2024-09-16 13:55:00,75.08,75.15,75.08,75.12,18980.0,72.9322,73.0002,72.9322,72.971,18980.0
2024-09-16 14:00:00,75.13,75.17,75.12,75.14,31008.0,72.9807,73.0196,72.971,72.9904,31008.0
2024-09-16 14:05:00,75.13,75.14,75.1,75.14,18553.0,72.9807,72.9904,72.9516,72.9904,18553.0
2024-09-16 14:10:00,75.14,75.19,75.1,75.17,59992.0,72.9904,73.039,72.9516,73.0196,59992.0
2024-09-16 14:15:00,75.17,75.23,75.17,75.21,21650.0,73.0196,73.0779,73.0196,73.0584,21650.0
2024-09-16 14:20:00,75.21,75.21,75.17,75.17,15907.0,73.0584,73.0584,73.0196,73.0196,15907.0
2024-09-16 14:25:00,75.17,75.21,75.17,75.2,27579.0,73.0196,73.0584,73.0196,73.0487,27579.0
2024-09-16 14:30:00,75.2,75.29,75.2,75.28,20172.0,73.0487,73.1362,73.0487,73.1264,20172.0
2024-09-16 14:35:00,75.29,75.34,75.15,75.17,58046.0,73.1362,73.1847,73.0002,73.0196,58046.0
2024-09-16 14:40:00,75.17,75.18,75.07,75.09,31834.0,73.0196,73.0293,72.9225,72.9419,31834.0
2024-09-16 14:45:00,75.09,75.12,75.06,75.07,24823.0,72.9419,72.971,72.9127,72.9225,24823.0
2024-09-16 14:50:00,75.08,75.1,75.03,75.03,15715.0,72.9322,72.9516,72.8836,72.8836,15715.0
2024-09-16 14:55:00,75.03,75.07,75.01,75.03,8702.0,72.8836,72.9225,72.8642,72.8836,8702.0
2024-09-16 15:00:00,75.06,75.06,74.98,74.99,39883.0,72.9127,72.9127,72.835,72.8447,39883.0
2024-09-16 15:05:00,74.98,75.02,74.98,75.02,18300.0,72.835,72.8739,72.835,72.8739,18300.0
2024-09-16 15:10:00,75.02,75.02,74.98,74.98,20152.0,72.8739,72.8739,72.835,72.835,20152.0
2024-09-16 15:15:00,74.98,74.99,74.91,74.92,31716.0,72.835,72.8447,72.767,72.7767,31716.0
2024-09-16 15:20:00,74.92,74.93,74.89,74.9,21506.0,72.7767,72.7865,72.7476,72.7573,21506.0
2024-09-16 15:25:00,74.91,74.93,74.83,74.84,23996.0,72.767,72.7865,72.6893,72.699,23996.0
2024-09-16 15:30:00,74.84,74.88,74.83,74.83,30388.0,72.699,72.7379,72.6893,72.6893,30388.0
2024-09-16 15:35:00,74.83,74.86,74.78,74.78,23328.0,72.6893,72.7185,72.6407,72.6407,23328.0
2024-09-16 15:40:00,74.78,74.81,74.73,74.73,24670.0,72.6407,72.6699,72.5922,72.5922,24670.0
2024-09-16 15:45:00,74.74,74.76,74.72,74.73,30095.0,72.6019,72.6213,72.5825,72.5922,30095.0
2024-09-16 15:50:00,74.74,74.78,74.71,74.74,77983.0,72.6019,72.6407,72.5728,72.6019,77983.0
2024-09-16 15:55:00,74.75,74.75,74.63,74.63,288655.0,72.6116,72.6116,72.495,72.495,288655.0
2024-09-17 09:30:00,74.33,74.95,74.33,74.95,134384.0,72.2036,72.8059,72.2036,72.8059,134384.0
2024-09-17 09:35:00,74.96,75.17,74.89,75.03,27898.0,72.8156,73.0196,72.7476,72.8836,27898.0
2024-09-17 09:40:00,75.06,75.26,75.04,75.11,55638.0,72.9127,73.107,72.8933,72.9613,55638.0
2024-09-17 09:45:00,75.11,75.11,74.93,75.01,27983.0,72.9613,72.9613,72.7865,72.8642,27983.0
2024-09-17 09:50:00,75.03,75.06,74.81,74.89,26011.0,72.8836,72.9127,72.6699,72.7476,26011.0
2024-09-17 09:55:00,74.89,74.9,74.71,74.75,24905.0,72.7476,72.7573,72.5728,72.6116,24905.0
2024-09-17 10:00:00,74.77,74.87,74.74,74.79,28324.0,72.631,72.7282,72.6019,72.6505,28324.0
2024-09-17 10:05:00,74.8,74.96,74.76,74.94,29865.0,72.6602,72.8156,72.6213,72.7962,29865.0
2024-09-17 10:10:00,74.95,75.08,74.92,75.02,36360.0,72.8059,72.9322,72.7767,72.8739,36360.0
2024-09-17 10:15:00,75.03,75.1,75.0,75.09,29293.0,72.8836,72.9516,72.8545,72.9419,29293.0
2024-09-17 10:20:00,75.09,75.13,75.04,75.05,29552.0,72.9419,72.9807,72.8933,72.903,29552.0
2024-09-17 10:25:00,75.07,75.08,74.97,74.98,27360.0,72.9225,72.9322,72.8253,72.835,27360.0
2024-09-17 10:30:00,74.98,74.99,74.8,74.82,25195.0,72.835,72.8447,72.6602,72.6796,25195.0
2024-09-17 10:35:00,74.83,74.83,74.7,74.76,28203.0,72.6893,72.6893,72.563,72.6213,28203.0
2024-09-17 10:40:00,74.77,74.84,74.73,74.74,31980.0,72.631,72.699,72.5922,72.6019,31980.0
2024-09-17 10:45:00,74.74,74.75,74.64,74.73,38663.0,72.6019,72.6116,72.5048,72.5922,38663.0
2024-09-17 10:50:00,74.74,74.88,74.71,74.85,24221.0,72.6019,72.7379,72.5728,72.7087,24221.0
2024-09-17 10:55:00,74.84,74.85,74.78,74.84,28729.0,72.699,72.7087,72.6407,72.699,28729.0
2024-09-17 11:00:00,74.84,74.9,74.79,74.86,33112.0,72.699,72.7573,72.6505,72.7185,33112.0
2024-09-17 11:05:00,74.86,74.93,74.84,74.9,20063.0,72.7185,72.7865,72.699,72.7573,20063.0
2024-09-17 11:10:00,74.91,74.96,74.88,74.92,43738.0,72.767,72.8156,72.7379,72.7767,43738.0
2024-09-17 11:15:00,74.92,74.96,74.88,74.92,29473.0,72.7767,72.8156,72.7379,72.7767,29473.0
2024-09-17 11:20:00,74.93,75.0,74.9,74.97,28885.0,72.7865,72.8545,72.7573,72.8253,28885.0
2024-09-17 11:25:00,74.98,75.0,74.91,74.93,33451.0,72.835,72.8545,72.767,72.7865,33451.0
2024-09-17 11:30:00,74.93,75.0,74.91,74.91,22822.0,72.7865,72.8545,72.767,72.767,22822.0
2024-09-17 11:35:00,74.91,74.91,74.82,74.86,31300.0,72.767,72.767,72.6796,72.7185,31300.0
2024-09-17 11:40:00,74.88,74.89,74.67,74.72,22419.0,72.7379,72.7476,72.5339,72.5825,22419.0
2024-09-17 11:45:00,74.72,74.77,74.69,74.77,12178.0,72.5825,72.631,72.5533,72.631,12178.0
2024-09-17 11:50:00,74.77,74.78,74.72,74.75,29909.0,72.631,72.6407,72.5825,72.6116,29909.0
2024-09-17 11:55:00,74.75,74.84,74.7,74.7,37273.0,72.6116,72.699,72.563,72.563,37273.0
2024-09-17 12:00:00,74.7,74.7,74.66,74.67,10658.0,72.563,72.563,72.5242,72.5339,10658.0
2024-09-17 12:05:00,74.67,74.74,74.67,74.73,13707.0,72.5339,72.6019,72.5339,72.5922,13707.0
2024-09-17 12:10:00,74.73,74.76,74.73,74.74,14567.0,72.5922,72.6213,72.5922,72.6019,14567.0
2024-09-17 12:15:00,74.73,74.81,74.71,74.79,23001.0,72.5922,72.6699,72.5728,72.6505,23001.0
2024-09-17 12:20:00,74.8,74.92,74.79,74.91,19540.0,72.6602,72.7767,72.6505,72.767,19540.0
2024-09-17 12:25:00,74.91,74.92,74.86,74.88,24405.0,72.767,72.7767,72.7185,72.7379,24405.0
2024-09-17 12:30:00,74.88,74.89,74.82,74.84,10261.0,72.7379,72.7476,72.6796,72.699,10261.0
2024-09-17 12:35:00,74.84,74.88,74.82,74.87,23321.0,72.699,72.7379,72.6796,72.7282,23321.0
2024-09-17 12:40:00,74.87,74.88,74.77,74.83,34873.0,72.7282,72.7379,72.631,72.6893,34873.0
2024-09-17 12:45:00,74.83,74.83,74.69,74.75,16570.0,72.6893,72.6893,72.5533,72.6116,16570.0
2024-09-17 12:50:00,74.74,74.74,74.56,74.58,39693.0,72.6019,72.6019,72.427,72.4465,39693.0
2024-09-17 12:55:00,74.57,74.64,74.56,74.61,28996.0,72.4368,72.5048,72.427,72.4756,28996.0
2024-09-17 13:00:00,74.62,74.65,74.59,74.65,11284.0,72.4853,72.5145,72.4562,72.5145,11284.0
2024-09-17 13:05:00,74.65,74.65,74.59,74.59,12511.0,72.5145,72.5145,72.4562,72.4562,12511.0
2024-09-17 13:10:00,74.61,74.64,74.59,74.61,16136.0,72.4756,72.5048,72.4562,72.4756,16136.0
2024-09-17 13:15:00,74.61,74.65,74.58,74.61,18502.0,72.4756,72.5145,72.4465,72.4756,18502.0
2024-09-17 13:20:00,74.61,74.63,74.58,74.63,13001.0,72.4756,72.495,72.4465,72.495,13001.0
2024-09-17 13:25:00,74.62,74.62,74.53,74.53,17912.0,72.4853,72.4853,72.3979,72.3979,17912.0
2024-09-17 13:30:00,74.52,74.52,74.46,74.48,18187.0,72.3882,72.3882,72.3299,72.3493,18187.0
2024-09-17 13:35:00,74.49,74.52,74.45,74.51,30171.0,72.359,72.3882,72.3202,72.3785,30171.0
2024-09-17 13:40:00,74.51,74.52,74.43,74.51,26134.0,72.3785,72.3882,72.3008,72.3785,26134.0
2024-09-17 13:45:00,74.51,74.54,74.48,74.52,23134.0,72.3785,72.4076,72.3493,72.3882,23134.0
2024-09-17 13:50:00,74.52,74.58,74.52,74.58,18538.0,72.3882,72.4465,72.3882,72.4465,18538.0
2024-09-17 13:55:00,74.56,74.57,74.48,74.49,20004.0,72.427,72.4368,72.3493,72.359,20004.0
2024-09-17 14:00:00,74.49,74.52,74.48,74.52,23890.0,72.359,72.3882,72.3493,72.3882,23890.0
2024-09-17 14:05:00,74.52,74.57,74.5,74.56,19309.0,72.3882,72.4368,72.3688,72.427,19309.0
2024-09-17 14:10:00,74.56,74.62,74.55,74.62,24319.0,72.427,72.4853,72.4173,72.4853,24319.0
2024-09-17 14:15:00,74.62,74.67,74.6,74.61,21311.0,72.4853,72.5339,72.4659,72.4756,21311.0
2024-09-17 14:20:00,74.61,74.61,74.54,74.55,27722.0,72.4756,72.4756,72.4076,72.4173,27722.0
2024-09-17 14:25:00,74.55,74.56,74.48,74.5,22070.0,72.4173,72.427,72.3493,72.3688,22070.0
2024-09-17 14:30:00,74.5,74.55,74.49,74.51,27666.0,72.3688,72.4173,72.359,72.3785,27666.0
2024-09-17 14:35:00,74.51,74.55,74.51,74.54,79736.0,72.3785,72.4173,72.3785,72.4076,79736.0
2024-09-17 14:40:00,74.54,74.55,74.48,74.48,20622.0,72.4076,72.4173,72.3493,72.3493,20622.0
2024-09-17 14:45:00,74.48,74.5,74.45,74.48,18613.0,72.3493,72.3688,72.3202,72.3493,18613.0
2024-09-17 14:50:00,74.48,74.55,74.48,74.51,20654.0,72.3493,72.4173,72.3493,72.3785,20654.0
2024-09-17 14:55:00,74.52,74.53,74.5,74.52,14152.0,72.3882,72.3979,72.3688,72.3882,14152.0
2024-09-17 15:00:00,74.53,74.54,74.46,74.5,15269.0,72.3979,72.4076,72.3299,72.3688,15269.0
2024-09-17 15:05:00,74.5,74.5,74.41,74.42,20388.0,72.3688,72.3688,72.2813,72.291,20388.0
2024-09-17 15:10:00,74.42,74.43,74.41,74.43,18736.0,72.291,72.3008,72.2813,72.3008,18736.0
2024-09-17 15:15:00,74.43,74.43,74.39,74.39,22826.0,72.3008,72.3008,72.2619,72.2619,22826.0
2024-09-17 15:20:00,74.4,74.43,74.39,74.4,31914.0,72.2716,72.3008,72.2619,72.2716,31914.0
2024-09-17 15:25:00,74.4,74.43,74.37,74.4,45837.0,72.2716,72.3008,72.2425,72.2716,45837.0
2024-09-17 15:30:00,74.4,74.41,74.35,74.35,52145.0,72.2716,72.2813,72.223,72.223,52145.0
2024-09-17 15:35:00,74.35,74.36,74.2,74.24,54974.0,72.223,72.2328,72.0773,72.1162,54974.0
2024-09-17 15:40:00,74.25,74.36,74.24,74.34,76348.0,72.1259,72.2328,72.1162,72.2133,76348.0
2024-09-17 15:45:00,74.34,74.48,74.34,74.45,117231.0,72.2133,72.3493,72.2133,72.3202,117231.0
2024-09-17 15:50:00,74.45,74.5,74.39,74.42,137228.0,72.3202,72.3688,72.2619,72.291,137228.0
2024-09-17 15:55:00,74.43,74.52,74.29,74.5,413696.0,72.3008,72.3882,72.1648,72.3688,413696.0
2024-09-18 09:30:00,72.25,74.37,72.2,74.1,390263.0,70.1831,72.2425,70.1346,71.9802,390263.0
2024-09-18 09:35:00,74.1,74.38,73.58,73.81,190446.0,71.9802,72.2522,71.4751,71.6985,190446.0
2024-09-18 09:40:00,73.81,74.01,73.61,73.9,125566.0,71.6985,71.8928,71.5042,71.7859,125566.0
2024-09-18 09:45:00,73.92,74.53,73.86,74.28,164628.0,71.8054,72.3979,71.7471,72.1551,164628.0
2024-09-18 09:50:00,74.28,74.55,74.14,74.51,74200.0,72.1551,72.4173,72.0191,72.3785,74200.0
2024-09-18 09:55:00,74.52,74.73,74.37,74.69,98530.0,72.3882,72.5922,72.2425,72.5533,98530.0
2024-09-18 10:00:00,74.69,75.08,74.64,75.08,128084.0,72.5533,72.9322,72.5048,72.9322,128084.0
2024-09-18 10:05:00,75.07,75.32,74.91,75.31,128191.0,72.9225,73.1653,72.767,73.1556,128191.0
2024-09-18 10:10:00,75.31,75.42,75.21,75.37,115055.0,73.1556,73.2624,73.0584,73.2139,115055.0
2024-09-18 10:15:00,75.38,75.46,75.07,75.2,157356.0,73.2236,73.3013,72.9225,73.0487,157356.0
2024-09-18 10:20:00,75.2,75.33,75.08,75.2,78764.0,73.0487,73.175,72.9322,73.0487,78764.0
2024-09-18 10:25:00,75.2,75.32,75.02,75.09,81813.0,73.0487,73.1653,72.8739,72.9419,81813.0
2024-09-18 10:30:00,75.08,75.44,75.08,75.22,82549.0,72.9322,73.2819,72.9322,73.0682,82549.0
2024-09-18 10:35:00,75.23,75.25,74.96,75.06,68672.0,73.0779,73.0973,72.8156,72.9127,68672.0
2024-09-18 10:40:00,75.04,75.27,74.94,75.25,57570.0,72.8933,73.1167,72.7962,73.0973,57570.0
2024-09-18 10:45:00,75.25,75.34,75.18,75.24,41813.0,73.0973,73.1847,73.0293,73.0876,41813.0
2024-09-18 10:50:00,75.23,75.25,74.84,74.87,50452.0,73.0779,73.0973,72.699,72.7282,50452.0
2024-09-18 10:55:00,74.88,74.95,74.83,74.93,41560.0,72.7379,72.8059,72.6893,72.7865,41560.0
2024-09-18 11:00:00,74.91,74.92,74.7,74.75,49922.0,72.767,72.7767,72.563,72.6116,49922.0
2024-09-18 11:05:00,74.76,74.92,74.65,74.92,33961.0,72.6213,72.7767,72.5145,72.7767,33961.0
2024-09-18 11:10:00,74.91,75.04,74.83,75.03,51175.0,72.767,72.8933,72.6893,72.8836,51175.0
2024-09-18 11:15:00,75.03,75.11,75.01,75.09,35693.0,72.8836,72.9613,72.8642,72.9419,35693.0
2024-09-18 11:20:00,75.09,75.21,74.96,74.98,43406.0,72.9419,73.0584,72.8156,72.835,43406.0
2024-09-18 11:25:00,74.97,74.97,74.81,74.86,41214.0,72.8253,72.8253,72.6699,72.7185,41214.0
2024-09-18 11:30:00,74.84,74.98,74.83,74.97,23440.0,72.699,72.835,72.6893,72.8253,23440.0
2024-09-18 11:35:00,74.97,75.27,74.91,75.2,56265.0,72.8253,73.1167,72.767,73.0487,56265.0
2024-09-18 11:40:00,75.2,75.28,75.17,75.27,40365.0,73.0487,73.1264,73.0196,73.1167,40365.0
2024-09-18 11:45:00,75.28,75.28,75.07,75.09,44056.0,73.1264,73.1264,72.9225,72.9419,44056.0
2024-09-18 11:50:00,75.09,75.26,75.09,75.26,34824.0,72.9419,73.107,72.9419,73.107,34824.0
2024-09-18 11:55:00,75.25,75.4,75.23,75.37,40838.0,73.0973,73.243,73.0779,73.2139,40838.0
2024-09-18 12:00:00,75.39,75.41,75.24,75.34,44122.0,73.2333,73.2527,73.0876,73.1847,44122.0
2024-09-18 12:05:00,75.34,75.37,75.22,75.24,34861.0,73.1847,73.2139,73.0682,73.0876,34861.0
2024-09-18 12:10:00,75.24,75.28,75.11,75.18,53309.0,73.0876,73.1264,72.9613,73.0293,53309.0
2024-09-18 12:15:00,75.19,75.24,75.1,75.23,28402.0,73.039,73.0876,72.9516,73.0779,28402.0
2024-09-18 12:20:00,75.23,75.23,75.13,75.13,29845.0,73.0779,73.0779,72.9807,72.9807,29845.0
2024-09-18 12:25:00,75.12,75.31,75.09,75.31,45952.0,72.971,73.1556,72.9419,73.1556,45952.0
2024-09-18 12:30:00,75.29,75.38,75.27,75.34,46020.0,73.1362,73.2236,73.1167,73.1847,46020.0
2024-09-18 12:35:00,75.33,75.39,75.15,75.15,24465.0,73.175,73.2333,73.0002,73.0002,24465.0
2024-09-18 12:40:00,75.15,75.19,75.07,75.17,18523.0,73.0002,73.039,72.9225,73.0196,18523.0
2024-09-18 12:45:00,75.16,75.26,75.11,75.26,23652.0,73.0099,73.107,72.9613,73.107,23652.0
2024-09-18 12:50:00,75.25,75.42,75.24,75.31,31930.0,73.0973,73.2624,73.0876,73.1556,31930.0
2024-09-18 12:55:00,75.33,75.33,75.23,75.26,27733.0,73.175,73.175,73.0779,73.107,27733.0
2024-09-18 13:00:00,75.26,75.4,75.25,75.4,17854.0,73.107,73.243,73.0973,73.243,17854.0
2024-09-18 13:05:00,75.41,75.42,75.36,75.4,22182.0,73.2527,73.2624,73.2042,73.243,22182.0
2024-09-18 13:10:00,75.39,75.45,75.37,75.45,22966.0,73.2333,73.2916,73.2139,73.2916,22966.0
2024-09-18 13:15:00,75.45,75.48,75.41,75.47,30313.0,73.2916,73.3207,73.2527,73.311,30313.0
2024-09-18 13:20:00,75.47,75.48,75.38,75.42,17045.0,73.311,73.3207,73.2236,73.2624,17045.0
2024-09-18 13:25:00,75.42,75.5,75.41,75.47,20440.0,73.2624,73.3402,73.2527,73.311,20440.0
2024-09-18 13:30:00,75.45,75.46,75.38,75.43,17647.0,73.2916,73.3013,73.2236,73.2722,17647.0
2024-09-18 13:35:00,75.44,75.45,75.37,75.38,42712.0,73.2819,73.2916,73.2139,73.2236,42712.0
2024-09-18 13:40:00,75.36,75.37,75.28,75.3,30084.0,73.2042,73.2139,73.1264,73.1459,30084.0
2024-09-18 13:45:00,75.31,75.41,75.31,75.39,28171.0,73.1556,73.2527,73.1556,73.2333,28171.0
2024-09-18 13:50:00,75.4,75.44,75.36,75.38,25398.0,73.243,73.2819,73.2042,73.2236,25398.0
2024-09-18 13:55:00,75.37,75.43,75.36,75.39,15784.0,73.2139,73.2722,73.2042,73.2333,15784.0
2024-09-18 14:00:00,75.37,75.66,75.33,75.45,53409.0,73.2139,73.4956,73.175,73.2916,53409.0
2024-09-18 14:05:00,75.45,75.48,75.23,75.27,46137.0,73.2916,73.3207,73.0779,73.1167,46137.0
2024-09-18 14:10:00,75.27,75.27,75.05,75.19,81919.0,73.1167,73.1167,72.903,73.039,81919.0
2024-09-18 14:15:00,75.2,75.2,75.01,75.03,31643.0,73.0487,73.0487,72.8642,72.8836,31643.0
2024-09-18 14:20:00,75.03,75.04,74.72,74.73,32700.0,72.8836,72.8933,72.5825,72.5922,32700.0
2024-09-18 14:25:00,74.71,74.73,74.32,74.34,99081.0,72.5728,72.5922,72.1939,72.2133,99081.0
2024-09-18 14:30:00,74.3,74.54,74.26,74.37,53421.0,72.1745,72.4076,72.1356,72.2425,53421.0
2024-09-18 14:35:00,74.38,74.38,73.87,73.98,154248.0,72.2522,72.2522,71.7568,71.8636,154248.0
2024-09-18 14:40:00,74.0,74.03,73.55,73.75,73634.0,71.8831,71.9122,71.4459,71.6402,73634.0
2024-09-18 14:45:00,73.77,74.19,73.76,74.15,38644.0,71.6596,72.0676,71.6499,72.0288,38644.0
2024-09-18 14:50:00,74.19,74.26,74.06,74.06,42357.0,72.0676,72.1356,71.9413,71.9413,42357.0
2024-09-18 14:55:00,74.07,74.3,74.02,74.09,30916.0,71.9511,72.1745,71.9025,71.9705,30916.0
2024-09-18 15:00:00,74.09,74.23,73.96,74.21,61487.0,71.9705,72.1065,71.8442,72.0871,61487.0
2024-09-18 15:05:00,74.23,74.53,74.19,74.5,53514.0,72.1065,72.3979,72.0676,72.3688,53514.0
2024-09-18 15:10:00,74.5,74.9,74.45,74.76,60485.0,72.3688,72.7573,72.3202,72.6213,60485.0
2024-09-18 15:15:00,74.77,74.84,74.6,74.73,32182.0,72.631,72.699,72.4659,72.5922,32182.0
2024-09-18 15:20:00,74.73,74.78,74.6,74.78,39233.0,72.5922,72.6407,72.4659,72.6407,39233.0
2024-09-18 15:25:00,74.78,75.03,74.76,74.95,45176.0,72.6407,72.8836,72.6213,72.8059,45176.0
2024-09-18 15:30:00,74.98,74.98,74.62,74.64,53166.0,72.835,72.835,72.4853,72.5048,53166.0
2024-09-18 15:35:00,74.64,74.95,74.62,74.94,82025.0,72.5048,72.8059,72.4853,72.7962,82025.0
2024-09-18 15:40:00,74.92,74.96,74.86,74.95,87550.0,72.7767,72.8156,72.7185,72.8059,87550.0
2024-09-18 15:45:00,74.94,75.2,74.9,74.93,104705.0,72.7962,73.0487,72.7573,72.7865,104705.0
2024-09-18 15:50:00,74.92,75.07,74.9,75.07,167314.0,72.7767,72.9225,72.7573,72.9225,167314.0
2024-09-18 15:55:00,75.07,75.18,74.99,75.01,353028.0,72.9225,73.0293,72.8447,72.8642,353028.0
2024-09-19 09:30:00,74.62,74.72,74.23,74.4,116628.0,72.4853,72.5825,72.1065,72.2716,116628.0
2024-09-19 09:35:00,74.41,74.56,74.08,74.1,43182.0,72.2813,72.427,71.9608,71.9802,43182.0
2024-09-19 09:40:00,74.09,74.41,74.08,74.31,78605.0,71.9705,72.2813,71.9608,72.1842,78605.0
2024-09-19 09:45:00,74.3,74.43,74.1,74.42,35708.0,72.1745,72.3008,71.9802,72.291,35708.0
2024-09-19 09:50:00,74.42,74.66,74.38,74.46,41240.0,72.291,72.5242,72.2522,72.3299,41240.0
2024-09-19 09:55:00,74.44,74.74,74.38,74.61,36976.0,72.3105,72.6019,72.2522,72.4756,36976.0
2024-09-19 10:00:00,74.59,74.72,74.5,74.53,33554.0,72.4562,72.5825,72.3688,72.3979,33554.0
2024-09-19 10:05:00,74.54,74.58,74.35,74.38,25477.0,72.4076,72.4465,72.223,72.2522,25477.0
2024-09-19 10:10:00,74.38,74.41,74.15,74.18,34437.0,72.2522,72.2813,72.0288,72.0579,34437.0
2024-09-19 10:15:00,74.18,74.29,74.08,74.11,58755.0,72.0579,72.1648,71.9608,71.9899,58755.0
2024-09-19 10:20:00,74.11,74.13,73.88,74.02,34120.0,71.9899,72.0093,71.7665,71.9025,34120.0
2024-09-19 10:25:00,74.04,74.15,73.93,74.15,24595.0,71.9219,72.0288,71.8151,72.0288,24595.0
2024-09-19 10:30:00,74.13,74.41,74.11,74.38,33642.0,72.0093,72.2813,71.9899,72.2522,33642.0
2024-09-19 10:35:00,74.39,74.47,74.34,74.39,30793.0,72.2619,72.3396,72.2133,72.2619,30793.0
2024-09-19 10:40:00,74.4,74.52,74.39,74.51,29210.0,72.2716,72.3882,72.2619,72.3785,29210.0
2024-09-19 10:45:00,74.51,74.56,74.46,74.51,29900.0,72.3785,72.427,72.3299,72.3785,29900.0
2024-09-19 10:50:00,74.52,74.59,74.49,74.59,15145.0,72.3882,72.4562,72.359,72.4562,15145.0
2024-09-19 10:55:00,74.59,74.65,74.55,74.62,19239.0,72.4562,72.5145,72.4173,72.4853,19239.0
2024-09-19 11:00:00,74.63,74.63,74.55,74.59,12824.0,72.495,72.495,72.4173,72.4562,12824.0
2024-09-19 11:05:00,74.59,74.59,74.51,74.54,18767.0,72.4562,72.4562,72.3785,72.4076,18767.0
2024-09-19 11:10:00,74.53,74.53,74.4,74.4,24145.0,72.3979,72.3979,72.2716,72.2716,24145.0
2024-09-19 11:15:00,74.39,74.39,74.32,74.33,14062.0,72.2619,72.2619,72.1939,72.2036,14062.0
2024-09-19 11:20:00,74.34,74.39,74.31,74.32,17709.0,72.2133,72.2619,72.1842,72.1939,17709.0
2024-09-19 11:25:00,74.33,74.41,74.3,74.4,25168.0,72.2036,72.2813,72.1745,72.2716,25168.0
2024-09-19 11:30:00,74.39,74.41,74.29,74.33,35082.0,72.2619,72.2813,72.1648,72.2036,35082.0
2024-09-19 11:35:00,74.33,74.33,74.16,74.18,27555.0,72.2036,72.2036,72.0385,72.0579,27555.0
2024-09-19 11:40:00,74.18,74.33,74.18,74.32,18996.0,72.0579,72.2036,72.0579,72.1939,18996.0
2024-09-19 11:45:00,74.33,74.38,74.29,74.35,16016.0,72.2036,72.2522,72.1648,72.223,16016.0
2024-09-19 11:50:00,74.36,74.37,74.3,74.37,17573.0,72.2328,72.2425,72.1745,72.2425,17573.0
2024-09-19 11:55:00,74.36,74.38,74.31,74.34,12819.0,72.2328,72.2522,72.1842,72.2133,12819.0
2024-09-19 12:00:00,74.34,74.5,74.34,74.47,13987.0,72.2133,72.3688,72.2133,72.3396,13987.0
2024-09-19 12:05:00,74.46,74.48,74.43,74.45,10643.0,72.3299,72.3493,72.3008,72.3202,10643.0
2024-09-19 12:10:00,74.45,74.49,74.4,74.4,18826.0,72.3202,72.359,72.2716,72.2716,18826.0
2024-09-19 12:15:00,74.4,74.44,74.35,74.39,11450.0,72.2716,72.3105,72.223,72.2619,11450.0
2024-09-19 12:20:00,74.37,74.41,74.25,74.27,25592.0,72.2425,72.2813,72.1259,72.1453,25592.0
2024-09-19 12:25:00,74.27,74.36,74.24,74.34,32048.0,72.1453,72.2328,72.1162,72.2133,32048.0
2024-09-19 12:30:00,74.34,74.38,74.25,74.26,20931.0,72.2133,72.2522,72.1259,72.1356,20931.0
2024-09-19 12:35:00,74.26,74.31,74.24,74.28,18314.0,72.1356,72.1842,72.1162,72.1551,18314.0
2024-09-19 12:40:00,74.28,74.28,74.2,74.24,13261.0,72.1551,72.1551,72.0773,72.1162,13261.0
2024-09-19 12:45:00,74.24,74.31,74.23,74.31,8586.0,72.1162,72.1842,72.1065,72.1842,8586.0
2024-09-19 12:50:00,74.31,74.31,74.28,74.29,15991.0,72.1842,72.1842,72.1551,72.1648,15991.0
2024-09-19 12:55:00,74.28,74.32,74.26,74.28,15250.0,72.1551,72.1939,72.1356,72.1551,15250.0
2024-09-19 13:00:00,74.28,74.35,74.28,74.34,8211.0,72.1551,72.223,72.1551,72.2133,8211.0
2024-09-19 13:05:00,74.34,74.34,74.28,74.31,10865.0,72.2133,72.2133,72.1551,72.1842,10865.0
2024-09-19 13:10:00,74.31,74.35,74.29,74.34,9530.0,72.1842,72.223,72.1648,72.2133,9530.0
2024-09-19 13:15:00,74.34,74.38,74.32,74.32,12988.0,72.2133,72.2522,72.1939,72.1939,12988.0
2024-09-19 13:20:00,74.33,74.43,74.32,74.43,22466.0,72.2036,72.3008,72.1939,72.3008,22466.0
2024-09-19 13:25:00,74.43,74.51,74.42,74.51,13796.0,72.3008,72.3785,72.291,72.3785,13796.0
2024-09-19 13:30:00,74.5,74.52,74.46,74.51,15181.0,72.3688,72.3882,72.3299,72.3785,15181.0
2024-09-19 13:35:00,74.51,74.61,74.5,74.6,24128.0,72.3785,72.4756,72.3688,72.4659,24128.0
2024-09-19 13:40:00,74.59,74.6,74.5,74.52,17752.0,72.4562,72.4659,72.3688,72.3882,17752.0
2024-09-19 13:45:00,74.52,74.55,74.5,74.5,22331.0,72.3882,72.4173,72.3688,72.3688,22331.0
2024-09-19 13:50:00,74.5,74.53,74.47,74.48,18950.0,72.3688,72.3979,72.3396,72.3493,18950.0
2024-09-19 13:55:00,74.48,74.49,74.38,74.41,21776.0,72.3493,72.359,72.2522,72.2813,21776.0
2024-09-19 14:00:00,74.42,74.48,74.4,74.45,22539.0,72.291,72.3493,72.2716,72.3202,22539.0
2024-09-19 14:05:00,74.45,74.53,74.44,74.5,13575.0,72.3202,72.3979,72.3105,72.3688,13575.0
2024-09-19 14:10:00,74.5,74.56,74.48,74.48,51356.0,72.3688,72.427,72.3493,72.3493,51356.0
2024-09-19 14:15:00,74.48,74.67,74.46,74.66,54799.0,72.3493,72.5339,72.3299,72.5242,54799.0
2024-09-19 14:20:00,74.67,74.67,74.52,74.55,37422.0,72.5339,72.5339,72.3882,72.4173,37422.0
2024-09-19 14:25:00,74.55,74.58,74.48,74.52,17836.0,72.4173,72.4465,72.3493,72.3882,17836.0
2024-09-19 14:30:00,74.53,74.67,74.53,74.66,18369.0,72.3979,72.5339,72.3979,72.5242,18369.0
2024-09-19 14:35:00,74.66,74.71,74.65,74.67,25940.0,72.5242,72.5728,72.5145,72.5339,25940.0
2024-09-19 14:40:00,74.67,74.67,74.62,74.67,12864.0,72.5339,72.5339,72.4853,72.5339,12864.0
2024-09-19 14:45:00,74.67,74.67,74.62,74.64,12075.0,72.5339,72.5339,72.4853,72.5048,12075.0
2024-09-19 14:50:00,74.64,74.76,74.64,74.76,23488.0,72.5048,72.6213,72.5048,72.6213,23488.0
2024-09-19 14:55:00,74.75,74.83,74.73,74.79,21551.0,72.6116,72.6893,72.5922,72.6505,21551.0
2024-09-19 15:00:00,74.78,74.9,74.78,74.9,25892.0,72.6407,72.7573,72.6407,72.7573,25892.0
2024-09-19 15:05:00,74.89,74.9,74.85,74.88,17200.0,72.7476,72.7573,72.7087,72.7379,17200.0
2024-09-19 15:10:00,74.88,75.0,74.88,74.98,22422.0,72.7379,72.8545,72.7379,72.835,22422.0
2024-09-19 15:15:00,74.98,74.99,74.94,74.95,22128.0,72.835,72.8447,72.7962,72.8059,22128.0
2024-09-19 15:20:00,74.95,74.96,74.89,74.9,25559.0,72.8059,72.8156,72.7476,72.7573,25559.0
2024-09-19 15:25:00,74.91,74.91,74.77,74.79,27403.0,72.767,72.767,72.631,72.6505,27403.0
2024-09-19 15:30:00,74.78,74.79,74.55,74.59,42796.0,72.6407,72.6505,72.4173,72.4562,42796.0
2024-09-19 15:35:00,74.58,74.66,74.56,74.61,43553.0,72.4465,72.5242,72.427,72.4756,43553.0
2024-09-19 15:40:00,74.61,74.72,74.6,74.72,42006.0,72.4756,72.5825,72.4659,72.5825,42006.0
2024-09-19 15:45:00,74.72,74.77,74.62,74.65,55581.0,72.5825,72.631,72.4853,72.5145,55581.0
2024-09-19 15:50:00,74.65,74.75,74.65,74.74,61105.0,72.5145,72.6116,72.5145,72.6019,61105.0
2024-09-19 15:55:00,74.74,74.93,74.67,74.9,368977.0,72.6019,72.7865,72.5339,72.7573,368977.0
2024-09-20 09:30:00,75.17,75.33,74.73,74.92,560894.0,73.0196,73.175,72.5922,72.7767,560894.0
2024-09-20 09:35:00,74.91,75.02,74.6,74.83,31402.0,72.767,72.8739,72.4659,72.6893,31402.0
2024-09-20 09:40:00,74.84,74.95,74.51,74.56,17767.0,72.699,72.8059,72.3785,72.427,17767.0
2024-09-20 09:45:00,74.58,74.66,74.41,74.66,22501.0,72.4465,72.5242,72.2813,72.5242,22501.0
2024-09-20 09:50:00,74.65,74.77,74.6,74.73,20946.0,72.5145,72.631,72.4659,72.5922,20946.0
2024-09-20 09:55:00,74.77,74.91,74.71,74.9,17959.0,72.631,72.767,72.5728,72.7573,17959.0
2024-09-20 10:00:00,74.91,74.91,74.65,74.67,13118.0,72.767,72.767,72.5145,72.5339,13118.0
2024-09-20 10:05:00,74.68,74.79,74.67,74.74,11790.0,72.5436,72.6505,72.5339,72.6019,11790.0
2024-09-20 10:10:00,74.75,74.8,74.72,74.77,10898.0,72.6116,72.6602,72.5825,72.631,10898.0
2024-09-20 10:15:00,74.76,74.77,74.65,74.66,15649.0,72.6213,72.631,72.5145,72.5242,15649.0
2024-09-20 10:20:00,74.67,74.79,74.67,74.73,13599.0,72.5339,72.6505,72.5339,72.5922,13599.0
2024-09-20 10:25:00,74.72,74.73,74.53,74.61,18042.0,72.5825,72.5922,72.3979,72.4756,18042.0
2024-09-20 10:30:00,74.61,74.68,74.6,74.64,14739.0,72.4756,72.5436,72.4659,72.5048,14739.0
2024-09-20 10:35:00,74.63,74.64,74.57,74.58,10331.0,72.495,72.5048,72.4368,72.4465,10331.0
2024-09-20 10:40:00,74.57,74.65,74.57,74.61,12914.0,72.4368,72.5145,72.4368,72.4756,12914.0
2024-09-20 10:45:00,74.6,74.69,74.56,74.69,16135.0,72.4659,72.5533,72.427,72.5533,16135.0
2024-09-20 10:50:00,74.68,74.84,74.68,74.84,17367.0,72.5436,72.699,72.5436,72.699,17367.0
2024-09-20 10:55:00,74.84,74.85,74.74,74.79,15592.0,72.699,72.7087,72.6019,72.6505,15592.0
2024-09-20 11:00:00,74.8,74.8,74.7,74.75,9550.0,72.6602,72.6602,72.563,72.6116,9550.0
2024-09-20 11:05:00,74.75,74.75,74.66,74.67,11383.0,72.6116,72.6116,72.5242,72.5339,11383.0
2024-09-20 11:10:00,74.68,74.78,74.67,74.76,12852.0,72.5436,72.6407,72.5339,72.6213,12852.0
2024-09-20 11:15:00,74.77,74.81,74.73,74.75,13419.0,72.631,72.6699,72.5922,72.6116,13419.0
2024-09-20 11:20:00,74.74,74.74,74.68,74.68,10691.0,72.6019,72.6019,72.5436,72.5436,10691.0
2024-09-20 11:25:00,74.69,74.77,74.69,74.77,7786.0,72.5533,72.631,72.5533,72.631,7786.0
2024-09-20 11:30:00,74.77,74.77,74.65,74.68,11561.0,72.631,72.631,72.5145,72.5436,11561.0
2024-09-20 11:35:00,74.68,74.68,74.62,74.67,22688.0,72.5436,72.5436,72.4853,72.5339,22688.0
2024-09-20 11:40:00,74.68,74.69,74.63,74.68,17792.0,72.5436,72.5533,72.495,72.5436,17792.0
2024-09-20 11:45:00,74.68,74.73,74.67,74.68,9373.0,72.5436,72.5922,72.5339,72.5436,9373.0
2024-09-20 11:50:00,74.68,74.71,74.65,74.65,12152.0,72.5436,72.5728,72.5145,72.5145,12152.0
2024-09-20 11:55:00,74.66,74.66,74.56,74.57,22583.0,72.5242,72.5242,72.427,72.4368,22583.0
2024-09-20 12:00:00,74.58,74.66,74.57,74.63,33995.0,72.4465,72.5242,72.4368,72.495,33995.0
2024-09-20 12:05:00,74.62,74.62,74.53,74.53,14740.0,72.4853,72.4853,72.3979,72.3979,14740.0
2024-09-20 12:10:00,74.54,74.54,74.47,74.51,8160.0,72.4076,72.4076,72.3396,72.3785,8160.0
2024-09-20 12:15:00,74.51,74.52,74.48,74.5,17266.0,72.3785,72.3882,72.3493,72.3688,17266.0
2024-09-20 12:20:00,74.5,74.54,74.47,74.52,14722.0,72.3688,72.4076,72.3396,72.3882,14722.0
2024-09-20 12:25:00,74.51,74.61,74.51,74.6,8819.0,72.3785,72.4756,72.3785,72.4659,8819.0
2024-09-20 12:30:00,74.61,74.74,74.6,74.73,31424.0,72.4756,72.6019,72.4659,72.5922,31424.0
2024-09-20 12:35:00,74.73,74.8,74.72,74.73,12281.0,72.5922,72.6602,72.5825,72.5922,12281.0
2024-09-20 12:40:00,74.74,74.77,74.71,74.72,11468.0,72.6019,72.631,72.5728,72.5825,11468.0
2024-09-20 12:45:00,74.72,74.73,74.67,74.68,8561.0,72.5825,72.5922,72.5339,72.5436,8561.0
2024-09-20 12:50:00,74.67,74.68,74.64,74.67,11618.0,72.5339,72.5436,72.5048,72.5339,11618.0
2024-09-20 12:55:00,74.67,74.67,74.61,74.62,7616.0,72.5339,72.5339,72.4756,72.4853,7616.0
2024-09-20 13:00:00,74.62,74.62,74.56,74.59,13978.0,72.4853,72.4853,72.427,72.4562,13978.0
2024-09-20 13:05:00,74.59,74.61,74.54,74.6,12921.0,72.4562,72.4756,72.4076,72.4659,12921.0
2024-09-20 13:10:00,74.6,74.64,74.59,74.59,12073.0,72.4659,72.5048,72.4562,72.4562,12073.0
2024-09-20 13:15:00,74.59,74.67,74.59,74.66,31634.0,72.4562,72.5339,72.4562,72.5242,31634.0
2024-09-20 13:20:00,74.66,74.72,74.66,74.7,10991.0,72.5242,72.5825,72.5242,72.563,10991.0
2024-09-20 13:25:00,74.7,74.75,74.68,74.74,12335.0,72.563,72.6116,72.5436,72.6019,12335.0
2024-09-20 13:30:00,74.74,74.74,74.64,74.64,9104.0,72.6019,72.6019,72.5048,72.5048,9104.0
2024-09-20 13:35:00,74.65,74.7,74.65,74.7,10081.0,72.5145,72.563,72.5145,72.563,10081.0
2024-09-20 13:40:00,74.69,74.81,74.68,74.8,7780.0,72.5533,72.6699,72.5436,72.6602,7780.0
2024-09-20 13:45:00,74.8,74.84,74.76,74.8,10855.0,72.6602,72.699,72.6213,72.6602,10855.0
2024-09-20 13:50:00,74.8,74.8,74.73,74.77,12148.0,72.6602,72.6602,72.5922,72.631,12148.0
2024-09-20 13:55:00,74.77,74.81,74.75,74.8,6379.0,72.631,72.6699,72.6116,72.6602,6379.0
2024-09-20 14:00:00,74.8,74.8,74.63,74.63,22949.0,72.6602,72.6602,72.495,72.495,22949.0
2024-09-20 14:05:00,74.64,74.65,74.58,74.59,20163.0,72.5048,72.5145,72.4465,72.4562,20163.0
2024-09-20 14:10:00,74.6,74.6,74.56,74.56,9579.0,72.4659,72.4659,72.427,72.427,9579.0
2024-09-20 14:15:00,74.55,74.56,74.52,74.52,12979.0,72.4173,72.427,72.3882,72.3882,12979.0
2024-09-20 14:20:00,74.52,74.55,74.51,74.54,14895.0,72.3882,72.4173,72.3785,72.4076,14895.0
2024-09-20 14:25:00,74.54,74.54,74.51,74.52,10857.0,72.4076,72.4076,72.3785,72.3882,10857.0
2024-09-20 14:30:00,74.53,74.6,74.52,74.6,19496.0,72.3979,72.4659,72.3882,72.4659,19496.0
2024-09-20 14:35:00,74.6,74.62,74.55,74.61,26188.0,72.4659,72.4853,72.4173,72.4756,26188.0
2024-09-20 14:40:00,74.61,74.64,74.59,74.63,13311.0,72.4756,72.5048,72.4562,72.495,13311.0
2024-09-20 14:45:00,74.64,74.65,74.58,74.63,20151.0,72.5048,72.5145,72.4465,72.495,20151.0
2024-09-20 14:50:00,74.63,74.69,74.61,74.67,19868.0,72.495,72.5533,72.4756,72.5339,19868.0
2024-09-20 14:55:00,74.66,74.74,74.65,74.71,22402.0,72.5242,72.6019,72.5145,72.5728,22402.0
2024-09-20 15:00:00,74.72,74.74,74.65,74.68,15514.0,72.5825,72.6019,72.5145,72.5436,15514.0
2024-09-20 15:05:00,74.68,74.72,74.67,74.72,23588.0,72.5436,72.5825,72.5339,72.5825,23588.0
2024-09-20 15:10:00,74.72,74.72,74.65,74.67,32139.0,72.5825,72.5825,72.5145,72.5339,32139.0
2024-09-20 15:15:00,74.67,74.68,74.6,74.62,18729.0,72.5339,72.5436,72.4659,72.4853,18729.0
2024-09-20 15:20:00,74.63,74.66,74.59,74.64,20929.0,72.495,72.5242,72.4562,72.5048,20929.0
2024-09-20 15:25:00,74.63,74.64,74.58,74.6,41540.0,72.495,72.5048,72.4465,72.4659,41540.0
2024-09-20 15:30:00,74.61,74.63,74.58,74.61,22928.0,72.4756,72.495,72.4465,72.4756,22928.0
2024-09-20 15:35:00,74.6,74.6,74.44,74.53,55393.0,72.4659,72.4659,72.3105,72.3979,55393.0
2024-09-20 15:40:00,74.53,74.56,74.47,74.55,32982.0,72.3979,72.427,72.3396,72.4173,32982.0
2024-09-20 15:45:00,74.54,74.57,74.49,74.5,106224.0,72.4076,72.4368,72.359,72.3688,106224.0
2024-09-20 15:50:00,74.5,74.63,74.32,74.34,128002.0,72.3688,72.495,72.1939,72.2133,128002.0
2024-09-20 15:55:00,74.35,74.5,74.25,74.5,461427.0,72.223,72.3688,72.1259,72.3688,461427.0
2024-09-23 09:30:00,74.21,74.37,73.94,73.99,58575.0,72.0871,72.2425,71.8248,71.8733,58575.0
2024-09-23 09:35:00,74.0,74.0,73.9,73.97,10890.0,71.8831,71.8831,71.7859,71.8539,10890.0
2024-09-23 09:40:00,73.95,74.01,73.7,73.7,12201.0,71.8345,71.8928,71.5916,71.5916,12201.0
2024-09-23 09:45:00,73.65,73.7,73.53,73.58,16382.0,71.5431,71.5916,71.4265,71.4751,16382.0
2024-09-23 09:50:00,73.57,73.83,73.55,73.77,15229.0,71.4654,71.7179,71.4459,71.6596,15229.0
2024-09-23 09:55:00,73.75,73.97,73.73,73.92,9628.0,71.6402,71.8539,71.6208,71.8054,9628.0
2024-09-23 10:00:00,73.92,73.99,73.86,73.98,11968.0,71.8054,71.8733,71.7471,71.8636,11968.0
2024-09-23 10:05:00,73.98,74.1,73.97,73.98,10398.0,71.8636,71.9802,71.8539,71.8636,10398.0
2024-09-23 10:10:00,73.97,74.09,73.96,74.06,19899.0,71.8539,71.9705,71.8442,71.9413,19899.0
2024-09-23 10:15:00,74.07,74.15,74.05,74.11,15115.0,71.9511,72.0288,71.9316,71.9899,15115.0
2024-09-23 10:20:00,74.11,74.2,74.1,74.14,13640.0,71.9899,72.0773,71.9802,72.0191,13640.0
2024-09-23 10:25:00,74.14,74.24,74.14,74.22,20253.0,72.0191,72.1162,72.0191,72.0968,20253.0
2024-09-23 10:30:00,74.22,74.24,74.1,74.18,116598.0,72.0968,72.1162,71.9802,72.0579,116598.0
2024-09-23 10:35:00,74.19,74.23,74.14,74.23,15479.0,72.0676,72.1065,72.0191,72.1065,15479.0
2024-09-23 10:40:00,74.24,74.25,74.15,74.18,17448.0,72.1162,72.1259,72.0288,72.0579,17448.0
2024-09-23 10:45:00,74.17,74.21,74.14,74.15,14463.0,72.0482,72.0871,72.0191,72.0288,14463.0
2024-09-23 10:50:00,74.15,74.18,74.1,74.17,11962.0,72.0288,72.0579,71.9802,72.0482,11962.0
2024-09-23 10:55:00,74.17,74.29,74.17,74.27,11810.0,72.0482,72.1648,72.0482,72.1453,11810.0
2024-09-23 11:00:00,74.29,74.36,74.28,74.32,12498.0,72.1648,72.2328,72.1551,72.1939,12498.0
2024-09-23 11:05:00,74.32,74.34,74.28,74.31,14974.0,72.1939,72.2133,72.1551,72.1842,14974.0
2024-09-23 11:10:00,74.34,74.34,74.27,74.29,11988.0,72.2133,72.2133,72.1453,72.1648,11988.0
2024-09-23 11:15:00,74.29,74.44,74.29,74.44,18457.0,72.1648,72.3105,72.1648,72.3105,18457.0
2024-09-23 11:20:00,74.44,74.48,74.43,74.45,15424.0,72.3105,72.3493,72.3008,72.3202,15424.0
2024-09-23 11:25:00,74.46,74.53,74.43,74.53,10687.0,72.3299,72.3979,72.3008,72.3979,10687.0
2024-09-23 11:30:00,74.54,74.56,74.46,74.49,10068.0,72.4076,72.427,72.3299,72.359,10068.0
2024-09-23 11:35:00,74.48,74.48,74.35,74.36,9108.0,72.3493,72.3493,72.223,72.2328,9108.0
2024-09-23 11:40:00,74.35,74.38,74.32,74.36,8778.0,72.223,72.2522,72.1939,72.2328,8778.0
2024-09-23 11:45:00,74.36,74.36,74.25,74.28,7219.0,72.2328,72.2328,72.1259,72.1551,7219.0
2024-09-23 11:50:00,74.28,74.3,74.23,74.25,8653.0,72.1551,72.1745,72.1065,72.1259,8653.0
2024-09-23 11:55:00,74.25,74.26,74.2,74.25,6269.0,72.1259,72.1356,72.0773,72.1259,6269.0
2024-09-23 12:00:00,74.25,74.3,74.25,74.29,5632.0,72.1259,72.1745,72.1259,72.1648,5632.0
2024-09-23 12:05:00,74.3,74.38,74.3,74.38,5229.0,72.1745,72.2522,72.1745,72.2522,5229.0
2024-09-23 12:10:00,74.39,74.43,74.39,74.4,8500.0,72.2619,72.3008,72.2619,72.2716,8500.0
2024-09-23 12:15:00,74.39,74.45,74.39,74.45,8452.0,72.2619,72.3202,72.2619,72.3202,8452.0
2024-09-23 12:20:00,74.44,74.45,74.35,74.37,27311.0,72.3105,72.3202,72.223,72.2425,27311.0
2024-09-23 12:25:00,74.37,74.39,74.34,74.38,12243.0,72.2425,72.2619,72.2133,72.2522,12243.0
2024-09-23 12:30:00,74.38,74.43,74.35,74.36,13923.0,72.2522,72.3008,72.223,72.2328,13923.0
2024-09-23 12:35:00,74.37,74.44,74.37,74.39,6237.0,72.2425,72.3105,72.2425,72.2619,6237.0
2024-09-23 12:40:00,74.39,74.4,74.26,74.29,10217.0,72.2619,72.2716,72.1356,72.1648,10217.0
2024-09-23 12:45:00,74.29,74.3,74.26,74.28,6434.0,72.1648,72.1745,72.1356,72.1551,6434.0
2024-09-23 12:50:00,74.28,74.33,74.27,74.33,16494.0,72.1551,72.2036,72.1453,72.2036,16494.0
2024-09-23 12:55:00,74.32,74.32,74.25,74.28,8692.0,72.1939,72.1939,72.1259,72.1551,8692.0
2024-09-23 13:00:00,74.28,74.28,74.2,74.2,9815.0,72.1551,72.1551,72.0773,72.0773,9815.0
2024-09-23 13:05:00,74.21,74.26,74.19,74.23,6623.0,72.0871,72.1356,72.0676,72.1065,6623.0
2024-09-23 13:10:00,74.24,74.28,74.22,74.28,11245.0,72.1162,72.1551,72.0968,72.1551,11245.0
2024-09-23 13:15:00,74.28,74.31,74.26,74.28,12296.0,72.1551,72.1842,72.1356,72.1551,12296.0
2024-09-23 13:20:00,74.28,74.29,74.26,74.28,10049.0,72.1551,72.1648,72.1356,72.1551,10049.0
2024-09-23 13:25:00,74.27,74.32,74.27,74.31,6614.0,72.1453,72.1939,72.1453,72.1842,6614.0
2024-09-23 13:30:00,74.31,74.36,74.31,74.34,21660.0,72.1842,72.2328,72.1842,72.2133,21660.0
2024-09-23 13:35:00,74.35,74.35,74.19,74.21,19735.0,72.223,72.223,72.0676,72.0871,19735.0
2024-09-23 13:40:00,74.2,74.21,74.16,74.16,11567.0,72.0773,72.0871,72.0385,72.0385,11567.0
2024-09-23 13:45:00,74.16,74.19,74.13,74.15,9606.0,72.0385,72.0676,72.0093,72.0288,9606.0
2024-09-23 13:50:00,74.16,74.16,74.1,74.1,4620.0,72.0385,72.0385,71.9802,71.9802,4620.0
2024-09-23 13:55:00,74.1,74.14,74.09,74.13,14599.0,71.9802,72.0191,71.9705,72.0093,14599.0
2024-09-23 14:00:00,74.13,74.14,74.1,74.12,11709.0,72.0093,72.0191,71.9802,71.9996,11709.0
2024-09-23 14:05:00,74.12,74.19,74.12,74.19,8290.0,71.9996,72.0676,71.9996,72.0676,8290.0
2024-09-23 14:10:00,74.19,74.22,74.18,74.22,6053.0,72.0676,72.0968,72.0579,72.0968,6053.0
2024-09-23 14:15:00,74.22,74.29,74.21,74.26,36596.0,72.0968,72.1648,72.0871,72.1356,36596.0
2024-09-23 14:20:00,74.26,74.26,74.18,74.2,8641.0,72.1356,72.1356,72.0579,72.0773,8641.0
2024-09-23 14:25:00,74.2,74.25,74.19,74.23,9887.0,72.0773,72.1259,72.0676,72.1065,9887.0
2024-09-23 14:30:00,74.24,74.25,74.21,74.21,8495.0,72.1162,72.1259,72.0871,72.0871,8495.0
2024-09-23 14:35:00,74.21,74.22,74.17,74.19,15440.0,72.0871,72.0968,72.0482,72.0676,15440.0
2024-09-23 14:40:00,74.19,74.22,74.18,74.22,8081.0,72.0676,72.0968,72.0579,72.0968,8081.0
2024-09-23 14:45:00,74.22,74.22,74.12,74.13,15122.0,72.0968,72.0968,71.9996,72.0093,15122.0
2024-09-23 14:50:00,74.13,74.18,74.12,74.17,16268.0,72.0093,72.0579,71.9996,72.0482,16268.0
2024-09-23 14:55:00,74.18,74.19,74.12,74.13,20913.0,72.0579,72.0676,71.9996,72.0093,20913.0
2024-09-23 15:00:00,74.14,74.14,74.06,74.06,20490.0,72.0191,72.0191,71.9413,71.9413,20490.0
2024-09-23 15:05:00,74.06,74.09,74.06,74.07,24242.0,71.9413,71.9705,71.9413,71.9511,24242.0
2024-09-23 15:10:00,74.07,74.09,74.06,74.09,18834.0,71.9511,71.9705,71.9413,71.9705,18834.0
2024-09-23 15:15:00,74.09,74.12,74.07,74.07,20269.0,71.9705,71.9996,71.9511,71.9511,20269.0
2024-09-23 15:20:00,74.07,74.13,74.07,74.08,27091.0,71.9511,72.0093,71.9511,71.9608,27091.0
2024-09-23 15:25:00,74.08,74.11,74.08,74.11,29009.0,71.9608,71.9899,71.9608,71.9899,29009.0
2024-09-23 15:30:00,74.11,74.16,74.1,74.14,31325.0,71.9899,72.0385,71.9802,72.0191,31325.0
2024-09-23 15:35:00,74.14,74.17,74.12,74.14,21375.0,72.0191,72.0482,71.9996,72.0191,21375.0
2024-09-23 15:40:00,74.14,74.16,74.12,74.16,31146.0,72.0191,72.0385,71.9996,72.0385,31146.0
2024-09-23 15:45:00,74.16,74.21,74.15,74.16,46239.0,72.0385,72.0871,72.0288,72.0385,46239.0
2024-09-23 15:50:00,74.16,74.18,74.11,74.18,87691.0,72.0385,72.0579,71.9899,72.0579,87691.0
2024-09-23 15:55:00,74.17,74.22,74.14,74.19,253666.0,72.0482,72.0968,72.0191,72.0676,253666.0
2024-09-24 09:30:00,74.03,74.36,73.89,74.3,44570.0,71.9122,72.2328,71.7762,72.1745,44570.0
2024-09-24 09:35:00,74.25,74.25,74.04,74.11,15131.0,72.1259,72.1259,71.9219,71.9899,15131.0
2024-09-24 09:40:00,74.13,74.31,74.13,74.29,8964.0,72.0093,72.1842,72.0093,72.1648,8964.0
2024-09-24 09:45:00,74.3,74.41,74.23,74.41,9925.0,72.1745,72.2813,72.1065,72.2813,9925.0
2024-09-24 09:50:00,74.41,74.43,74.3,74.33,7316.0,72.2813,72.3008,72.1745,72.2036,7316.0
2024-09-24 09:55:00,74.34,74.44,74.26,74.42,10175.0,72.2133,72.3105,72.1356,72.291,10175.0
2024-09-24 10:00:00,74.39,74.76,74.39,74.72,30794.0,72.2619,72.6213,72.2619,72.5825,30794.0
2024-09-24 10:05:00,74.67,74.69,74.53,74.58,6621.0,72.5339,72.5533,72.3979,72.4465,6621.0
2024-09-24 10:10:00,74.54,74.54,74.39,74.42,10732.0,72.4076,72.4076,72.2619,72.291,10732.0
2024-09-24 10:15:00,74.42,74.51,74.38,74.51,10470.0,72.291,72.3785,72.2522,72.3785,10470.0
2024-09-24 10:20:00,74.52,74.56,74.43,74.5,11145.0,72.3882,72.427,72.3008,72.3688,11145.0
2024-09-24 10:25:00,74.52,74.61,74.5,74.61,6436.0,72.3882,72.4756,72.3688,72.4756,6436.0
2024-09-24 10:30:00,74.63,74.65,74.57,74.61,9096.0,72.495,72.5145,72.4368,72.4756,9096.0
2024-09-24 10:35:00,74.61,74.74,74.59,74.73,8660.0,72.4756,72.6019,72.4562,72.5922,8660.0
2024-09-24 10:40:00,74.73,74.9,74.73,74.79,17649.0,72.5922,72.7573,72.5922,72.6505,17649.0
2024-09-24 10:45:00,74.8,74.8,74.67,74.7,8035.0,72.6602,72.6602,72.5339,72.563,8035.0
2024-09-24 10:50:00,74.7,74.72,74.68,74.72,9127.0,72.563,72.5825,72.5436,72.5825,9127.0
2024-09-24 10:55:00,74.71,74.8,74.7,74.7,20125.0,72.5728,72.6602,72.563,72.563,20125.0
2024-09-24 11:00:00,74.71,74.74,74.58,74.59,5673.0,72.5728,72.6019,72.4465,72.4562,5673.0
2024-09-24 11:05:00,74.58,74.59,74.51,74.54,8529.0,72.4465,72.4562,72.3785,72.4076,8529.0
2024-09-24 11:10:00,74.54,74.57,74.49,74.52,10849.0,72.4076,72.4368,72.359,72.3882,10849.0
2024-09-24 11:15:00,74.52,74.56,74.5,74.51,8345.0,72.3882,72.427,72.3688,72.3785,8345.0
2024-09-24 11:20:00,74.52,74.53,74.35,74.38,7741.0,72.3882,72.3979,72.223,72.2522,7741.0
2024-09-24 11:25:00,74.37,74.38,74.34,74.36,5434.0,72.2425,72.2522,72.2133,72.2328,5434.0
2024-09-24 11:30:00,74.34,74.37,74.29,74.31,17529.0,72.2133,72.2425,72.1648,72.1842,17529.0
2024-09-24 11:35:00,74.32,74.32,74.23,74.23,6667.0,72.1939,72.1939,72.1065,72.1065,6667.0
2024-09-24 11:40:00,74.19,74.23,74.15,74.17,6576.0,72.0676,72.1065,72.0288,72.0482,6576.0
2024-09-24 11:45:00,74.15,74.22,74.1,74.13,22267.0,72.0288,72.0968,71.9802,72.0093,22267.0
2024-09-24 11:50:00,74.14,74.14,74.1,74.1,6064.0,72.0191,72.0191,71.9802,71.9802,6064.0
2024-09-24 11:55:00,74.06,74.19,74.06,74.18,4613.0,71.9413,72.0676,71.9413,72.0579,4613.0
2024-09-24 12:00:00,74.17,74.18,74.02,74.02,6905.0,72.0482,72.0579,71.9025,71.9025,6905.0
2024-09-24 12:05:00,74.02,74.07,73.98,73.98,15544.0,71.9025,71.9511,71.8636,71.8636,15544.0
2024-09-24 12:10:00,73.99,74.01,73.93,73.96,10425.0,71.8733,71.8928,71.8151,71.8442,10425.0
2024-09-24 12:15:00,73.94,73.97,73.9,73.92,19858.0,71.8248,71.8539,71.7859,71.8054,19858.0
2024-09-24 12:20:00,73.92,73.94,73.87,73.9,24830.0,71.8054,71.8248,71.7568,71.7859,24830.0
2024-09-24 12:25:00,73.89,73.91,73.82,73.84,12844.0,71.7762,71.7956,71.7082,71.7276,12844.0
2024-09-24 12:30:00,73.84,73.85,73.76,73.77,19929.0,71.7276,71.7374,71.6499,71.6596,19929.0
2024-09-24 12:35:00,73.78,73.8,73.75,73.75,20504.0,71.6694,71.6888,71.6402,71.6402,20504.0
2024-09-24 12:40:00,73.77,73.78,73.71,73.73,18099.0,71.6596,71.6694,71.6014,71.6208,18099.0
2024-09-24 12:45:00,73.73,73.8,73.68,73.8,23445.0,71.6208,71.6888,71.5722,71.6888,23445.0
2024-09-24 12:50:00,73.81,73.81,73.73,73.78,8277.0,71.6985,71.6985,71.6208,71.6694,8277.0
2024-09-24 12:55:00,73.78,73.8,73.74,73.74,7556.0,71.6694,71.6888,71.6305,71.6305,7556.0
2024-09-24 13:00:00,73.75,73.76,73.67,73.69,10536.0,71.6402,71.6499,71.5625,71.5819,10536.0
2024-09-24 13:05:00,73.69,73.72,73.67,73.67,7909.0,71.5819,71.6111,71.5625,71.5625,7909.0
2024-09-24 13:10:00,73.67,73.7,73.65,73.7,12395.0,71.5625,71.5916,71.5431,71.5916,12395.0
2024-09-24 13:15:00,73.68,73.68,73.6,73.62,12772.0,71.5722,71.5722,71.4945,71.5139,12772.0
2024-09-24 13:20:00,73.62,73.67,73.62,73.64,8761.0,71.5139,71.5625,71.5139,71.5334,8761.0
2024-09-24 13:25:00,73.64,73.71,73.63,73.64,14362.0,71.5334,71.6014,71.5236,71.5334,14362.0
2024-09-24 13:30:00,73.62,73.67,73.58,73.6,15248.0,71.5139,71.5625,71.4751,71.4945,15248.0
2024-09-24 13:35:00,73.59,73.6,73.55,73.59,10910.0,71.4848,71.4945,71.4459,71.4848,10910.0
2024-09-24 13:40:00,73.59,73.65,73.59,73.62,8685.0,71.4848,71.5431,71.4848,71.5139,8685.0
2024-09-24 13:45:00,73.61,73.61,73.53,73.56,14613.0,71.5042,71.5042,71.4265,71.4556,14613.0
2024-09-24 13:50:00,73.56,73.57,73.51,73.54,14896.0,71.4556,71.4654,71.4071,71.4362,14896.0
2024-09-24 13:55:00,73.55,73.56,73.52,73.55,15121.0,71.4459,71.4556,71.4168,71.4459,15121.0
2024-09-24 14:00:00,73.55,73.58,73.52,73.54,22448.0,71.4459,71.4751,71.4168,71.4362,22448.0
2024-09-24 14:05:00,73.55,73.56,73.52,73.54,24095.0,71.4459,71.4556,71.4168,71.4362,24095.0
2024-09-24 14:10:00,73.54,73.59,73.53,73.57,29199.0,71.4362,71.4848,71.4265,71.4654,29199.0
2024-09-24 14:15:00,73.58,73.58,73.52,73.56,18898.0,71.4751,71.4751,71.4168,71.4556,18898.0
2024-09-24 14:20:00,73.56,73.56,73.52,73.53,18954.0,71.4556,71.4556,71.4168,71.4265,18954.0
2024-09-24 14:25:00,73.53,73.71,73.52,73.71,26754.0,71.4265,71.6014,71.4168,71.6014,26754.0
2024-09-24 14:30:00,73.72,73.79,73.7,73.75,114007.0,71.6111,71.6791,71.5916,71.6402,114007.0
2024-09-24 14:35:00,73.75,73.77,73.73,73.75,6599.0,71.6402,71.6596,71.6208,71.6402,6599.0
2024-09-24 14:40:00,73.75,73.79,73.73,73.78,9371.0,71.6402,71.6791,71.6208,71.6694,9371.0
2024-09-24 14:45:00,73.78,73.79,73.77,73.78,7621.0,71.6694,71.6791,71.6596,71.6694,7621.0
2024-09-24 14:50:00,73.79,73.8,73.78,73.79,6317.0,71.6791,71.6888,71.6694,71.6791,6317.0
2024-09-24 14:55:00,73.78,73.81,73.75,73.81,12026.0,71.6694,71.6985,71.6402,71.6985,12026.0
2024-09-24 15:00:00,73.8,73.81,73.77,73.78,11755.0,71.6888,71.6985,71.6596,71.6694,11755.0
2024-09-24 15:05:00,73.79,73.79,73.73,73.76,10550.0,71.6791,71.6791,71.6208,71.6499,10550.0
2024-09-24 15:10:00,73.76,73.83,73.75,73.81,15103.0,71.6499,71.7179,71.6402,71.6985,15103.0
2024-09-24 15:15:00,73.81,73.84,73.79,73.82,10975.0,71.6985,71.7276,71.6791,71.7082,10975.0
2024-09-24 15:20:00,73.83,73.85,73.81,73.83,9028.0,71.7179,71.7374,71.6985,71.7179,9028.0
2024-09-24 15:25:00,73.83,73.83,73.76,73.77,15676.0,71.7179,71.7179,71.6499,71.6596,15676.0
2024-09-24 15:30:00,73.77,73.78,73.7,73.73,17147.0,71.6596,71.6694,71.5916,71.6208,17147.0
2024-09-24 15:35:00,73.73,73.74,73.62,73.62,20842.0,71.6208,71.6305,71.5139,71.5139,20842.0
2024-09-24 15:40:00,73.62,73.65,73.61,73.63,25646.0,71.5139,71.5431,71.5042,71.5236,25646.0
2024-09-24 15:45:00,73.63,73.66,73.6,73.63,33061.0,71.5236,71.5528,71.4945,71.5236,33061.0
2024-09-24 15:50:00,73.62,73.67,73.58,73.62,68873.0,71.5139,71.5625,71.4751,71.5139,68873.0
2024-09-24 15:55:00,73.62,73.78,73.6,73.78,221382.0,71.5139,71.6694,71.4945,71.6694,221382.0
2024-09-25 09:30:00,74.07,74.35,74.03,74.1,69280.0,71.9511,72.223,71.9122,71.9802,69280.0
2024-09-25 09:35:00,74.13,74.36,74.11,74.19,11139.0,72.0093,72.2328,71.9899,72.0676,11139.0
2024-09-25 09:40:00,74.21,74.32,74.13,74.17,8940.0,72.0871,72.1939,72.0093,72.0482,8940.0
2024-09-25 09:45:00,74.13,74.18,73.79,73.82,9673.0,72.0093,72.0579,71.6791,71.7082,9673.0
2024-09-25 09:50:00,73.85,73.93,73.82,73.86,9809.0,71.7374,71.8151,71.7082,71.7471,9809.0
2024-09-25 09:55:00,73.86,73.86,73.65,73.69,18355.0,71.7471,71.7471,71.5431,71.5819,18355.0
2024-09-25 10:00:00,73.68,73.68,73.52,73.59,10748.0,71.5722,71.5722,71.4168,71.4848,10748.0
2024-09-25 10:05:00,73.55,73.61,73.54,73.57,12815.0,71.4459,71.5042,71.4362,71.4654,12815.0
2024-09-25 10:10:00,73.6,73.75,73.6,73.73,5741.0,71.4945,71.6402,71.4945,71.6208,5741.0
2024-09-25 10:15:00,73.74,73.74,73.63,73.63,8750.0,71.6305,71.6305,71.5236,71.5236,8750.0
2024-09-25 10:20:00,73.63,73.65,73.57,73.6,18110.0,71.5236,71.5431,71.4654,71.4945,18110.0
2024-09-25 10:25:00,73.6,73.74,73.58,73.7,10894.0,71.4945,71.6305,71.4751,71.5916,10894.0
2024-09-25 10:30:00,73.69,73.75,73.57,73.59,12046.0,71.5819,71.6402,71.4654,71.4848,12046.0
2024-09-25 10:35:00,73.61,73.64,73.5,73.53,12358.0,71.5042,71.5334,71.3974,71.4265,12358.0
2024-09-25 10:40:00,73.53,73.58,73.49,73.57,11572.0,71.4265,71.4751,71.3877,71.4654,11572.0
2024-09-25 10:45:00,73.58,73.69,73.56,73.66,10652.0,71.4751,71.5819,71.4556,71.5528,10652.0
2024-09-25 10:50:00,73.67,73.74,73.64,73.7,5103.0,71.5625,71.6305,71.5334,71.5916,5103.0
2024-09-25 10:55:00,73.72,73.76,73.7,73.76,11772.0,71.6111,71.6499,71.5916,71.6499,11772.0
2024-09-25 11:00:00,73.76,73.9,73.75,73.88,34563.0,71.6499,71.7859,71.6402,71.7665,34563.0
2024-09-25 11:05:00,73.88,73.89,73.77,73.82,9040.0,71.7665,71.7762,71.6596,71.7082,9040.0
2024-09-25 11:10:00,73.83,73.89,73.82,73.86,5799.0,71.7179,71.7762,71.7082,71.7471,5799.0
2024-09-25 11:15:00,73.87,73.88,73.83,73.86,6775.0,71.7568,71.7665,71.7179,71.7471,6775.0
2024-09-25 11:20:00,73.86,73.95,73.83,73.95,7654.0,71.7471,71.8345,71.7179,71.8345,7654.0
2024-09-25 11:25:00,73.97,74.05,73.96,74.03,13116.0,71.8539,71.9316,71.8442,71.9122,13116.0
2024-09-25 11:30:00,74.04,74.05,73.97,73.99,12100.0,71.9219,71.9316,71.8539,71.8733,12100.0
2024-09-25 11:35:00,73.98,73.99,73.84,73.84,7367.0,71.8636,71.8733,71.7276,71.7276,7367.0
2024-09-25 11:40:00,73.84,73.87,73.8,73.83,9273.0,71.7276,71.7568,71.6888,71.7179,9273.0
2024-09-25 11:45:00,73.84,73.87,73.82,73.86,5372.0,71.7276,71.7568,71.7082,71.7471,5372.0
2024-09-25 11:50:00,73.86,73.91,73.79,73.91,7968.0,71.7471,71.7956,71.6791,71.7956,7968.0
2024-09-25 11:55:00,73.89,73.89,73.81,73.81,8440.0,71.7762,71.7762,71.6985,71.6985,8440.0
2024-09-25 12:00:00,73.8,73.82,73.78,73.8,7129.0,71.6888,71.7082,71.6694,71.6888,7129.0
2024-09-25 12:05:00,73.81,73.88,73.8,73.84,8719.0,71.6985,71.7665,71.6888,71.7276,8719.0
2024-09-25 12:10:00,73.83,73.89,73.83,73.87,6295.0,71.7179,71.7762,71.7179,71.7568,6295.0
2024-09-25 12:15:00,73.85,73.85,73.8,73.83,4168.0,71.7374,71.7374,71.6888,71.7179,4168.0
2024-09-25 12:20:00,73.83,73.83,73.78,73.81,6693.0,71.7179,71.7179,71.6694,71.6985,6693.0
2024-09-25 12:25:00,73.81,73.82,73.8,73.81,5439.0,71.6985,71.7082,71.6888,71.6985,5439.0
2024-09-25 12:30:00,73.8,73.82,73.78,73.81,5236.0,71.6888,71.7082,71.6694,71.6985,5236.0
2024-09-25 12:35:00,73.81,73.81,73.72,73.73,4909.0,71.6985,71.6985,71.6111,71.6208,4909.0
2024-09-25 12:40:00,73.73,73.75,73.71,73.74,9416.0,71.6208,71.6402,71.6014,71.6305,9416.0
2024-09-25 12:45:00,73.75,73.8,73.74,73.8,5354.0,71.6402,71.6888,71.6305,71.6888,5354.0
2024-09-25 12:50:00,73.8,73.83,73.78,73.8,5003.0,71.6888,71.7179,71.6694,71.6888,5003.0
2024-09-25 12:55:00,73.81,73.81,73.76,73.78,6921.0,71.6985,71.6985,71.6499,71.6694,6921.0
2024-09-25 13:00:00,73.78,73.79,73.75,73.77,4967.0,71.6694,71.6791,71.6402,71.6596,4967.0
2024-09-25 13:05:00,73.76,73.79,73.75,73.78,5543.0,71.6499,71.6791,71.6402,71.6694,5543.0
2024-09-25 13:10:00,73.78,73.8,73.76,73.76,3866.0,71.6694,71.6888,71.6499,71.6499,3866.0
2024-09-25 13:15:00,73.77,73.81,73.73,73.73,8779.0,71.6596,71.6985,71.6208,71.6208,8779.0
2024-09-25 13:20:00,73.74,73.75,73.71,73.71,9488.0,71.6305,71.6402,71.6014,71.6014,9488.0
2024-09-25 13:25:00,73.72,73.72,73.65,73.66,10426.0,71.6111,71.6111,71.5431,71.5528,10426.0
2024-09-25 13:30:00,73.68,73.68,73.64,73.67,6120.0,71.5722,71.5722,71.5334,71.5625,6120.0
2024-09-25 13:35:00,73.67,73.75,73.66,73.75,9560.0,71.5625,71.6402,71.5528,71.6402,9560.0
2024-09-25 13:40:00,73.75,73.79,73.72,73.79,7660.0,71.6402,71.6791,71.6111,71.6791,7660.0
2024-09-25 13:45:00,73.79,73.85,73.77,73.81,5616.0,71.6791,71.7374,71.6596,71.6985,5616.0
2024-09-25 13:50:00,73.8,73.86,73.79,73.82,5991.0,71.6888,71.7471,71.6791,71.7082,5991.0
2024-09-25 13:55:00,73.82,73.83,73.77,73.78,9846.0,71.7082,71.7179,71.6596,71.6694,9846.0
2024-09-25 14:00:00,73.77,73.79,73.74,73.76,10589.0,71.6596,71.6791,71.6305,71.6499,10589.0
2024-09-25 14:05:00,73.76,73.76,73.71,73.72,8580.0,71.6499,71.6499,71.6014,71.6111,8580.0
2024-09-25 14:10:00,73.72,73.73,73.65,73.65,17736.0,71.6111,71.6208,71.5431,71.5431,17736.0
2024-09-25 14:15:00,73.64,73.71,73.64,73.7,9729.0,71.5334,71.6014,71.5334,71.5916,9729.0
2024-09-25 14:20:00,73.7,73.72,73.61,73.62,16773.0,71.5916,71.6111,71.5042,71.5139,16773.0
2024-09-25 14:25:00,73.63,73.68,73.58,73.67,45750.0,71.5236,71.5722,71.4751,71.5625,45750.0
2024-09-25 14:30:00,73.67,73.73,73.66,73.73,10872.0,71.5625,71.6208,71.5528,71.6208,10872.0
2024-09-25 14:35:00,73.73,73.8,73.73,73.78,7834.0,71.6208,71.6888,71.6208,71.6694,7834.0
2024-09-25 14:40:00,73.79,73.86,73.78,73.86,8984.0,71.6791,71.7471,71.6694,71.7471,8984.0
2024-09-25 14:45:00,73.86,73.86,73.84,73.85,18851.0,71.7471,71.7471,71.7276,71.7374,18851.0
2024-09-25 14:50:00,73.84,73.91,73.84,73.86,33635.0,71.7276,71.7956,71.7276,71.7471,33635.0
2024-09-25 14:55:00,73.86,73.91,73.86,73.88,14140.0,71.7471,71.7956,71.7471,71.7665,14140.0
2024-09-25 15:00:00,73.88,73.91,73.86,73.9,8138.0,71.7665,71.7956,71.7471,71.7859,8138.0
2024-09-25 15:05:00,73.91,73.92,73.88,73.92,8383.0,71.7956,71.8054,71.7665,71.8054,8383.0
2024-09-25 15:10:00,73.91,73.93,73.9,73.92,16785.0,71.7956,71.8151,71.7859,71.8054,16785.0
2024-09-25 15:15:00,73.92,73.92,73.87,73.88,24357.0,71.8054,71.8054,71.7568,71.7665,24357.0
2024-09-25 15:20:00,73.88,73.91,73.87,73.88,12141.0,71.7665,71.7956,71.7568,71.7665,12141.0
2024-09-25 15:25:00,73.88,73.88,73.8,73.85,24424.0,71.7665,71.7665,71.6888,71.7374,24424.0
2024-09-25 15:30:00,73.84,73.87,73.82,73.82,17418.0,71.7276,71.7568,71.7082,71.7082,17418.0
2024-09-25 15:35:00,73.83,73.84,73.8,73.81,20051.0,71.7179,71.7276,71.6888,71.6985,20051.0
2024-09-25 15:40:00,73.81,73.85,73.79,73.84,20944.0,71.6985,71.7374,71.6791,71.7276,20944.0
2024-09-25 15:45:00,73.84,73.85,73.8,73.83,33714.0,71.7276,71.7374,71.6888,71.7179,33714.0
2024-09-25 15:50:00,73.83,73.85,73.74,73.76,62054.0,71.7179,71.7374,71.6305,71.6499,62054.0
2024-09-25 15:55:00,73.76,73.81,73.73,73.76,160327.0,71.6499,71.6985,71.6208,71.6499,160327.0
2024-09-26 09:30:00,73.34,73.78,73.27,73.65,67409.0,71.2419,71.6694,71.1739,71.5431,67409.0
2024-09-26 09:35:00,73.64,73.76,73.4,73.56,10052.0,71.5334,71.6499,71.3002,71.4556,10052.0
2024-09-26 09:40:00,73.59,73.74,73.55,73.61,7535.0,71.4848,71.6305,71.4459,71.5042,7535.0
2024-09-26 09:45:00,73.64,73.87,73.62,73.81,14945.0,71.5334,71.7568,71.5139,71.6985,14945.0
2024-09-26 09:50:00,73.83,73.85,73.7,73.74,13487.0,71.7179,71.7374,71.5916,71.6305,13487.0
2024-09-26 09:55:00,73.73,73.77,73.58,73.76,16132.0,71.6208,71.6596,71.4751,71.6499,16132.0
2024-09-26 10:00:00,73.71,73.71,73.52,73.54,15482.0,71.6014,71.6014,71.4168,71.4362,15482.0
2024-09-26 10:05:00,73.56,73.66,73.51,73.62,8411.0,71.4556,71.5528,71.4071,71.5139,8411.0
2024-09-26 10:10:00,73.61,73.71,73.61,73.67,3777.0,71.5042,71.6014,71.5042,71.5625,3777.0
2024-09-26 10:15:00,73.71,73.83,73.7,73.74,9647.0,71.6014,71.7179,71.5916,71.6305,9647.0
2024-09-26 10:20:00,73.75,73.84,73.69,73.84,5451.0,71.6402,71.7276,71.5819,71.7276,5451.0
2024-09-26 10:25:00,73.85,73.88,73.77,73.87,7480.0,71.7374,71.7665,71.6596,71.7568,7480.0
2024-09-26 10:30:00,73.87,74.1,73.85,73.99,12999.0,71.7568,71.9802,71.7374,71.8733,12999.0
2024-09-26 10:35:00,73.99,74.04,73.97,73.99,9013.0,71.8733,71.9219,71.8539,71.8733,9013.0
2024-09-26 10:40:00,74.0,74.05,73.93,74.01,11589.0,71.8831,71.9316,71.8151,71.8928,11589.0
2024-09-26 10:45:00,73.97,74.1,73.91,74.04,8839.0,71.8539,71.9802,71.7956,71.9219,8839.0
2024-09-26 10:50:00,74.03,74.21,74.03,74.18,11440.0,71.9122,72.0871,71.9122,72.0579,11440.0
2024-09-26 10:55:00,74.2,74.3,74.19,74.28,17493.0,72.0773,72.1745,72.0676,72.1551,17493.0
2024-09-26 11:00:00,74.27,74.4,74.24,74.24,17453.0,72.1453,72.2716,72.1162,72.1162,17453.0
2024-09-26 11:05:00,74.23,74.24,74.13,74.15,9754.0,72.1065,72.1162,72.0093,72.0288,9754.0
2024-09-26 11:10:00,74.15,74.18,74.09,74.09,14771.0,72.0288,72.0579,71.9705,71.9705,14771.0
2024-09-26 11:15:00,74.08,74.08,73.93,73.98,20415.0,71.9608,71.9608,71.8151,71.8636,20415.0
2024-09-26 11:20:00,73.97,74.06,73.87,74.06,20379.0,71.8539,71.9413,71.7568,71.9413,20379.0
2024-09-26 11:25:00,74.06,74.09,73.89,73.9,22550.0,71.9413,71.9705,71.7762,71.7859,22550.0
2024-09-26 11:30:00,73.9,73.92,73.84,73.88,16643.0,71.7859,71.8054,71.7276,71.7665,16643.0
2024-09-26 11:35:00,73.87,73.89,73.79,73.81,16767.0,71.7568,71.7762,71.6791,71.6985,16767.0
2024-09-26 11:40:00,73.81,73.83,73.71,73.72,18041.0,71.6985,71.7179,71.6014,71.6111,18041.0
2024-09-26 11:45:00,73.72,73.73,73.66,73.66,13772.0,71.6111,71.6208,71.5528,71.5528,13772.0
2024-09-26 11:50:00,73.67,73.69,73.64,73.66,12447.0,71.5625,71.5819,71.5334,71.5528,12447.0
2024-09-26 11:55:00,73.67,73.72,73.66,73.67,13801.0,71.5625,71.6111,71.5528,71.5625,13801.0
2024-09-26 12:00:00,73.67,73.69,73.65,73.67,13463.0,71.5625,71.5819,71.5431,71.5625,13463.0
2024-09-26 12:05:00,73.68,73.74,73.65,73.67,27807.0,71.5722,71.6305,71.5431,71.5625,27807.0
2024-09-26 12:10:00,73.67,73.7,73.67,73.7,14662.0,71.5625,71.5916,71.5625,71.5916,14662.0
2024-09-26 12:15:00,73.69,73.78,73.66,73.77,19315.0,71.5819,71.6694,71.5528,71.6596,19315.0
2024-09-26 12:20:00,73.77,73.79,73.72,73.73,11588.0,71.6596,71.6791,71.6111,71.6208,11588.0
2024-09-26 12:25:00,73.73,73.73,73.64,73.66,19982.0,71.6208,71.6208,71.5334,71.5528,19982.0
2024-09-26 12:30:00,73.66,73.73,73.65,73.73,29225.0,71.5528,71.6208,71.5431,71.6208,29225.0
2024-09-26 12:35:00,73.73,73.75,73.7,73.71,11405.0,71.6208,71.6402,71.5916,71.6014,11405.0
2024-09-26 12:40:00,73.7,73.76,73.68,73.73,9337.0,71.5916,71.6499,71.5722,71.6208,9337.0
2024-09-26 12:45:00,73.72,73.72,73.62,73.64,21946.0,71.6111,71.6111,71.5139,71.5334,21946.0
2024-09-26 12:50:00,73.63,73.71,73.63,73.71,15825.0,71.5236,71.6014,71.5236,71.6014,15825.0
2024-09-26 12:55:00,73.71,73.78,73.68,73.78,11490.0,71.6014,71.6694,71.5722,71.6694,11490.0
2024-09-26 13:00:00,73.78,73.81,73.74,73.76,9466.0,71.6694,71.6985,71.6305,71.6499,9466.0
2024-09-26 13:05:00,73.78,73.85,73.77,73.85,12775.0,71.6694,71.7374,71.6596,71.7374,12775.0
2024-09-26 13:10:00,73.86,73.86,73.77,73.84,10721.0,71.7471,71.7471,71.6596,71.7276,10721.0
2024-09-26 13:15:00,73.84,73.88,73.81,73.88,11414.0,71.7276,71.7665,71.6985,71.7665,11414.0
2024-09-26 13:20:00,73.89,73.92,73.88,73.92,13332.0,71.7762,71.8054,71.7665,71.8054,13332.0
2024-09-26 13:25:00,73.91,73.95,73.9,73.92,11824.0,71.7956,71.8345,71.7859,71.8054,11824.0
2024-09-26 13:30:00,73.93,73.94,73.89,73.9,10866.0,71.8151,71.8248,71.7762,71.7859,10866.0
2024-09-26 13:35:00,73.9,73.9,73.81,73.84,11308.0,71.7859,71.7859,71.6985,71.7276,11308.0
2024-09-26 13:40:00,73.84,73.86,73.82,73.84,13016.0,71.7276,71.7471,71.7082,71.7276,13016.0
2024-09-26 13:45:00,73.84,73.84,73.77,73.77,15921.0,71.7276,71.7276,71.6596,71.6596,15921.0
2024-09-26 13:50:00,73.77,73.78,73.65,73.65,21977.0,71.6596,71.6694,71.5431,71.5431,21977.0
2024-09-26 13:55:00,73.64,73.66,73.62,73.65,19463.0,71.5334,71.5528,71.5139,71.5431,19463.0
2024-09-26 14:00:00,73.65,73.69,73.63,73.67,27376.0,71.5431,71.5819,71.5236,71.5625,27376.0
2024-09-26 14:05:00,73.67,73.8,73.67,73.78,19412.0,71.5625,71.6888,71.5625,71.6694,19412.0
2024-09-26 14:10:00,73.78,73.78,73.73,73.73,9483.0,71.6694,71.6694,71.6208,71.6208,9483.0
2024-09-26 14:15:00,73.73,73.78,73.72,73.76,10258.0,71.6208,71.6694,71.6111,71.6499,10258.0
2024-09-26 14:20:00,73.76,73.79,73.74,73.75,9955.0,71.6499,71.6791,71.6305,71.6402,9955.0
2024-09-26 14:25:00,73.75,73.76,73.69,73.72,13765.0,71.6402,71.6499,71.5819,71.6111,13765.0
2024-09-26 14:30:00,73.72,73.77,73.69,73.77,11409.0,71.6111,71.6596,71.5819,71.6596,11409.0
2024-09-26 14:35:00,73.77,73.78,73.72,73.74,8382.0,71.6596,71.6694,71.6111,71.6305,8382.0
2024-09-26 14:40:00,73.73,73.77,73.73,73.77,9882.0,71.6208,71.6596,71.6208,71.6596,9882.0
2024-09-26 14:45:00,73.78,73.78,73.73,73.76,11219.0,71.6694,71.6694,71.6208,71.6499,11219.0
2024-09-26 14:50:00,73.75,73.76,73.69,73.71,9975.0,71.6402,71.6499,71.5819,71.6014,9975.0
2024-09-26 14:55:00,73.72,73.74,73.7,73.73,10617.0,71.6111,71.6305,71.5916,71.6208,10617.0
2024-09-26 15:00:00,73.74,73.78,73.73,73.73,11995.0,71.6305,71.6694,71.6208,71.6208,11995.0
2024-09-26 15:05:00,73.73,73.75,73.69,73.73,16440.0,71.6208,71.6402,71.5819,71.6208,16440.0
2024-09-26 15:10:00,73.72,73.72,73.65,73.69,23986.0,71.6111,71.6111,71.5431,71.5819,23986.0
2024-09-26 15:15:00,73.69,73.73,73.68,73.72,23198.0,71.5819,71.6208,71.5722,71.6111,23198.0
2024-09-26 15:20:00,73.72,73.72,73.64,73.65,19720.0,71.6111,71.6111,71.5334,71.5431,19720.0
2024-09-26 15:25:00,73.65,73.73,73.64,73.72,22202.0,71.5431,71.6208,71.5334,71.6111,22202.0
2024-09-26 15:30:00,73.74,73.75,73.69,73.7,36983.0,71.6305,71.6402,71.5819,71.5916,36983.0
2024-09-26 15:35:00,73.7,73.75,73.63,73.75,23678.0,71.5916,71.6402,71.5236,71.6402,23678.0
2024-09-26 15:40:00,73.76,73.81,73.75,73.81,19645.0,71.6499,71.6985,71.6402,71.6985,19645.0
2024-09-26 15:45:00,73.81,73.88,73.8,73.88,21604.0,71.6985,71.7665,71.6888,71.7665,21604.0
2024-09-26 15:50:00,73.87,74.05,73.85,73.98,66261.0,71.7568,71.9316,71.7374,71.8636,66261.0
2024-09-26 15:55:00,73.98,74.03,73.95,73.98,152089.0,71.8636,71.9122,71.8345,71.8636,152089.0
2024-09-27 09:30:00,74.13,74.28,74.05,74.2,29867.0,72.0093,72.1551,71.9316,72.0773,29867.0
2024-09-27 09:35:00,74.25,74.4,74.22,74.39,2103.0,72.1259,72.2716,72.0968,72.2619,2103.0
2024-09-27 09:40:00,74.42,74.45,74.24,74.44,7386.0,72.291,72.3202,72.1162,72.3105,7386.0
2024-09-27 09:45:00,74.44,74.46,74.31,74.31,6383.0,72.3105,72.3299,72.1842,72.1842,6383.0
2024-09-27 09:50:00,74.32,74.44,74.32,74.38,4203.0,72.1939,72.3105,72.1939,72.2522,4203.0
2024-09-27 09:55:00,74.42,74.58,74.36,74.45,5211.0,72.291,72.4465,72.2328,72.3202,5211.0
2024-09-27 10:00:00,74.44,74.51,74.34,74.42,9725.0,72.3105,72.3785,72.2133,72.291,9725.0
2024-09-27 10:05:00,74.42,74.58,74.4,74.53,10109.0,72.291,72.4465,72.2716,72.3979,10109.0
2024-09-27 10:10:00,74.52,74.59,74.45,74.53,6660.0,72.3882,72.4562,72.3202,72.3979,6660.0
2024-09-27 10:15:00,74.54,74.7,74.54,74.67,10685.0,72.4076,72.563,72.4076,72.5339,10685.0
2024-09-27 10:20:00,74.67,74.67,74.53,74.67,14799.0,72.5339,72.5339,72.3979,72.5339,14799.0
2024-09-27 10:25:00,74.67,74.69,74.63,74.68,5869.0,72.5339,72.5533,72.495,72.5436,5869.0
2024-09-27 10:30:00,74.67,74.8,74.67,74.79,11055.0,72.5339,72.6602,72.5339,72.6505,11055.0
2024-09-27 10:35:00,74.77,74.78,74.67,74.67,6602.0,72.631,72.6407,72.5339,72.5339,6602.0
2024-09-27 10:40:00,74.71,74.71,74.59,74.64,4514.0,72.5728,72.5728,72.4562,72.5048,4514.0
2024-09-27 10:45:00,74.67,74.72,74.61,74.72,6632.0,72.5339,72.5825,72.4756,72.5825,6632.0
2024-09-27 10:50:00,74.73,74.81,74.72,74.77,9670.0,72.5922,72.6699,72.5825,72.631,9670.0
2024-09-27 10:55:00,74.77,74.83,74.74,74.8,5943.0,72.631,72.6893,72.6019,72.6602,5943.0
2024-09-27 11:00:00,74.81,74.85,74.8,74.81,11921.0,72.6699,72.7087,72.6602,72.6699,11921.0
2024-09-27 11:05:00,74.84,74.88,74.82,74.83,14201.0,72.699,72.7379,72.6796,72.6893,14201.0
2024-09-27 11:10:00,74.85,74.89,74.77,74.83,19654.0,72.7087,72.7476,72.631,72.6893,19654.0
2024-09-27 11:15:00,74.81,74.92,74.81,74.89,24755.0,72.6699,72.7767,72.6699,72.7476,24755.0
2024-09-27 11:20:00,74.87,74.98,74.87,74.93,15328.0,72.7282,72.835,72.7282,72.7865,15328.0
2024-09-27 11:25:00,74.95,74.95,74.81,74.81,37623.0,72.8059,72.8059,72.6699,72.6699,37623.0
2024-09-27 11:30:00,74.83,74.85,74.8,74.84,4349.0,72.6893,72.7087,72.6602,72.699,4349.0
2024-09-27 11:35:00,74.81,74.82,74.76,74.78,18481.0,72.6699,72.6796,72.6213,72.6407,18481.0
2024-09-27 11:40:00,74.79,74.79,74.63,74.68,17601.0,72.6505,72.6505,72.495,72.5436,17601.0
2024-09-27 11:45:00,74.68,74.7,74.65,74.69,6450.0,72.5436,72.563,72.5145,72.5533,6450.0
2024-09-27 11:50:00,74.69,74.71,74.63,74.63,4449.0,72.5533,72.5728,72.495,72.495,4449.0
2024-09-27 11:55:00,74.64,74.67,74.6,74.61,4665.0,72.5048,72.5339,72.4659,72.4756,4665.0
2024-09-27 12:00:00,74.63,74.67,74.58,74.6,4673.0,72.495,72.5339,72.4465,72.4659,4673.0
2024-09-27 12:05:00,74.58,74.6,74.5,74.53,16367.0,72.4465,72.4659,72.3688,72.3979,16367.0
2024-09-27 12:10:00,74.55,74.6,74.54,74.54,7122.0,72.4173,72.4659,72.4076,72.4076,7122.0
2024-09-27 12:15:00,74.56,74.57,74.52,74.53,5998.0,72.427,72.4368,72.3882,72.3979,5998.0
2024-09-27 12:20:00,74.54,74.56,74.51,74.53,4340.0,72.4076,72.427,72.3785,72.3979,4340.0
2024-09-27 12:25:00,74.54,74.54,74.46,74.46,4349.0,72.4076,72.4076,72.3299,72.3299,4349.0
2024-09-27 12:30:00,74.46,74.49,74.43,74.46,4378.0,72.3299,72.359,72.3008,72.3299,4378.0
2024-09-27 12:35:00,74.47,74.5,74.46,74.47,8236.0,72.3396,72.3688,72.3299,72.3396,8236.0
2024-09-27 12:40:00,74.46,74.47,74.41,74.41,15486.0,72.3299,72.3396,72.2813,72.2813,15486.0
2024-09-27 12:45:00,74.41,74.42,74.39,74.4,3882.0,72.2813,72.291,72.2619,72.2716,3882.0
2024-09-27 12:50:00,74.4,74.46,74.4,74.42,5143.0,72.2716,72.3299,72.2716,72.291,5143.0
2024-09-27 12:55:00,74.42,74.44,74.38,74.43,4570.0,72.291,72.3105,72.2522,72.3008,4570.0
2024-09-27 13:00:00,74.43,74.47,74.43,74.45,6882.0,72.3008,72.3396,72.3008,72.3202,6882.0
2024-09-27 13:05:00,74.43,74.43,74.39,74.4,11884.0,72.3008,72.3008,72.2619,72.2716,11884.0
2024-09-27 13:10:00,74.39,74.43,74.38,74.43,2875.0,72.2619,72.3008,72.2522,72.3008,2875.0
2024-09-27 13:15:00,74.43,74.53,74.43,74.5,3655.0,72.3008,72.3979,72.3008,72.3688,3655.0
2024-09-27 13:20:00,74.52,74.53,74.49,74.5,4666.0,72.3882,72.3979,72.359,72.3688,4666.0
2024-09-27 13:25:00,74.51,74.52,74.5,74.51,5708.0,72.3785,72.3882,72.3688,72.3785,5708.0
2024-09-27 13:30:00,74.53,74.53,74.45,74.47,3174.0,72.3979,72.3979,72.3202,72.3396,3174.0
2024-09-27 13:35:00,74.48,74.54,74.47,74.52,6237.0,72.3493,72.4076,72.3396,72.3882,6237.0
2024-09-27 13:40:00,74.51,74.52,74.49,74.51,5269.0,72.3785,72.3882,72.359,72.3785,5269.0
2024-09-27 13:45:00,74.5,74.53,74.49,74.52,6768.0,72.3688,72.3979,72.359,72.3882,6768.0
2024-09-27 13:50:00,74.53,74.53,74.46,74.46,3268.0,72.3979,72.3979,72.3299,72.3299,3268.0
2024-09-27 13:55:00,74.46,74.47,74.4,74.41,7489.0,72.3299,72.3396,72.2716,72.2813,7489.0
2024-09-27 14:00:00,74.4,74.43,74.38,74.39,5635.0,72.2716,72.3008,72.2522,72.2619,5635.0
2024-09-27 14:05:00,74.39,74.4,74.37,74.38,1622.0,72.2619,72.2716,72.2425,72.2522,1622.0
2024-09-27 14:10:00,74.39,74.4,74.35,74.36,5672.0,72.2619,72.2716,72.223,72.2328,5672.0
2024-09-27 14:15:00,74.36,74.41,74.36,74.4,4942.0,72.2328,72.2813,72.2328,72.2716,4942.0
2024-09-27 14:20:00,74.41,74.41,74.36,74.36,4997.0,72.2813,72.2813,72.2328,72.2328,4997.0
2024-09-27 14:25:00,74.37,74.48,74.36,74.48,6926.0,72.2425,72.3493,72.2328,72.3493,6926.0
2024-09-27 14:30:00,74.48,74.48,74.4,74.41,5597.0,72.3493,72.3493,72.2716,72.2813,5597.0
2024-09-27 14:35:00,74.41,74.46,74.41,74.44,3277.0,72.2813,72.3299,72.2813,72.3105,3277.0
2024-09-27 14:40:00,74.43,74.44,74.39,74.44,9538.0,72.3008,72.3105,72.2619,72.3105,9538.0
2024-09-27 14:45:00,74.44,74.46,74.42,74.44,7272.0,72.3105,72.3299,72.291,72.3105,7272.0
2024-09-27 14:50:00,74.43,74.43,74.35,74.36,19656.0,72.3008,72.3008,72.223,72.2328,19656.0
2024-09-27 14:55:00,74.37,74.39,74.35,74.38,16736.0,72.2425,72.2619,72.223,72.2522,16736.0
2024-09-27 15:00:00,74.38,74.44,74.38,74.42,4842.0,72.2522,72.3105,72.2522,72.291,4842.0
2024-09-27 15:05:00,74.41,74.44,74.4,74.42,4837.0,72.2813,72.3105,72.2716,72.291,4837.0
2024-09-27 15:10:00,74.43,74.46,74.41,74.42,7783.0,72.3008,72.3299,72.2813,72.291,7783.0
2024-09-27 15:15:00,74.41,74.49,74.4,74.47,8162.0,72.2813,72.359,72.2716,72.3396,8162.0
2024-09-27 15:20:00,74.47,74.48,74.43,74.44,9094.0,72.3396,72.3493,72.3008,72.3105,9094.0
2024-09-27 15:25:00,74.44,74.47,74.43,74.45,8960.0,72.3105,72.3396,72.3008,72.3202,8960.0
2024-09-27 15:30:00,74.44,74.48,74.42,74.46,11781.0,72.3105,72.3493,72.291,72.3299,11781.0
2024-09-27 15:35:00,74.46,74.51,74.41,74.42,13366.0,72.3299,72.3785,72.2813,72.291,13366.0
2024-09-27 15:40:00,74.42,74.47,74.39,74.41,18527.0,72.291,72.3396,72.2619,72.2813,18527.0
2024-09-27 15:45:00,74.41,74.42,74.34,74.37,21552.0,72.2813,72.291,72.2133,72.2425,21552.0
2024-09-27 15:50:00,74.36,74.39,74.26,74.31,43959.0,72.2328,72.2619,72.1356,72.1842,43959.0
2024-09-27 15:55:00,74.31,74.41,74.3,74.38,149771.0,72.1842,72.2813,72.1745,72.2522,149771.0
2024-09-30 09:30:00,74.66,74.75,74.35,74.44,43152.0,72.5242,72.6116,72.223,72.3105,43152.0
2024-09-30 09:35:00,74.44,74.44,74.09,74.14,8446.0,72.3105,72.3105,71.9705,72.0191,8446.0
2024-09-30 09:40:00,74.17,74.3,74.17,74.23,11602.0,72.0482,72.1745,72.0482,72.1065,11602.0
2024-09-30 09:45:00,74.21,74.23,73.81,73.84,9626.0,72.0871,72.1065,71.6985,71.7276,9626.0
2024-09-30 09:50:00,73.86,74.07,73.86,74.07,15487.0,71.7471,71.9511,71.7471,71.9511,15487.0
2024-09-30 09:55:00,74.12,74.2,73.98,74.17,20852.0,71.9996,72.0773,71.8636,72.0482,20852.0
2024-09-30 10:00:00,74.18,74.22,74.07,74.07,28969.0,72.0579,72.0968,71.9511,71.9511,28969.0
2024-09-30 10:05:00,74.06,74.11,74.0,74.0,15750.0,71.9413,71.9899,71.8831,71.8831,15750.0
2024-09-30 10:10:00,74.0,74.03,73.82,73.89,19022.0,71.8831,71.9122,71.7082,71.7762,19022.0
2024-09-30 10:15:00,73.89,74.01,73.88,73.93,18421.0,71.7762,71.8928,71.7665,71.8151,18421.0
2024-09-30 10:20:00,73.92,73.96,73.86,73.9,61101.0,71.8054,71.8442,71.7471,71.7859,61101.0
2024-09-30 10:25:00,73.89,73.94,73.8,73.81,14900.0,71.7762,71.8248,71.6888,71.6985,14900.0
2024-09-30 10:30:00,73.8,73.92,73.8,73.86,10566.0,71.6888,71.8054,71.6888,71.7471,10566.0
2024-09-30 10:35:00,73.85,73.94,73.83,73.91,5087.0,71.7374,71.8248,71.7179,71.7956,5087.0
2024-09-30 10:40:00,73.91,73.97,73.89,73.97,6589.0,71.7956,71.8539,71.7762,71.8539,6589.0
2024-09-30 10:45:00,73.95,73.99,73.93,73.97,6570.0,71.8345,71.8733,71.8151,71.8539,6570.0
2024-09-30 10:50:00,73.97,73.97,73.93,73.95,11088.0,71.8539,71.8539,71.8151,71.8345,11088.0
2024-09-30 10:55:00,73.95,73.97,73.87,73.88,7711.0,71.8345,71.8539,71.7568,71.7665,7711.0
2024-09-30 11:00:00,73.9,73.94,73.82,73.82,6878.0,71.7859,71.8248,71.7082,71.7082,6878.0
2024-09-30 11:05:00,73.8,73.82,73.71,73.81,58999.0,71.6888,71.7082,71.6014,71.6985,58999.0
2024-09-30 11:10:00,73.81,73.83,73.76,73.76,8657.0,71.6985,71.7179,71.6499,71.6499,8657.0
2024-09-30 11:15:00,73.77,73.81,73.75,73.78,30601.0,71.6596,71.6985,71.6402,71.6694,30601.0
2024-09-30 11:20:00,73.78,73.83,73.71,73.73,11780.0,71.6694,71.7179,71.6014,71.6208,11780.0
2024-09-30 11:25:00,73.75,73.77,73.62,73.63,10923.0,71.6402,71.6596,71.5139,71.5236,10923.0
2024-09-30 11:30:00,73.62,73.83,73.61,73.83,33433.0,71.5139,71.7179,71.5042,71.7179,33433.0
2024-09-30 11:35:00,73.83,73.85,73.76,73.77,25038.0,71.7179,71.7374,71.6499,71.6596,25038.0
2024-09-30 11:40:00,73.78,73.8,73.74,73.75,7155.0,71.6694,71.6888,71.6305,71.6402,7155.0
2024-09-30 11:45:00,73.75,73.76,73.67,73.67,6000.0,71.6402,71.6499,71.5625,71.5625,6000.0
2024-09-30 11:50:00,73.65,73.68,73.65,73.65,4546.0,71.5431,71.5722,71.5431,71.5431,4546.0
2024-09-30 11:55:00,73.66,73.71,73.64,73.71,5942.0,71.5528,71.6014,71.5334,71.6014,5942.0
2024-09-30 12:00:00,73.73,73.74,73.69,73.69,4080.0,71.6208,71.6305,71.5819,71.5819,4080.0
2024-09-30 12:05:00,73.69,73.71,73.66,73.67,7895.0,71.5819,71.6014,71.5528,71.5625,7895.0
2024-09-30 12:10:00,73.67,73.67,73.62,73.65,7073.0,71.5625,71.5625,71.5139,71.5431,7073.0
2024-09-30 12:15:00,73.65,73.7,73.58,73.59,56073.0,71.5431,71.5916,71.4751,71.4848,56073.0
2024-09-30 12:20:00,73.59,73.62,73.57,73.58,8220.0,71.4848,71.5139,71.4654,71.4751,8220.0
2024-09-30 12:25:00,73.59,73.6,73.53,73.58,23281.0,71.4848,71.4945,71.4265,71.4751,23281.0
2024-09-30 12:30:00,73.58,73.58,73.45,73.45,16610.0,71.4751,71.4751,71.3488,71.3488,16610.0
2024-09-30 12:35:00,73.46,73.53,73.45,73.52,10772.0,71.3585,71.4265,71.3488,71.4168,10772.0
2024-09-30 12:40:00,73.5,73.51,73.47,73.49,34179.0,71.3974,71.4071,71.3682,71.3877,34179.0
2024-09-30 12:45:00,73.48,73.49,73.43,73.43,8524.0,71.3779,71.3877,71.3294,71.3294,8524.0
2024-09-30 12:50:00,73.41,73.42,73.39,73.42,7717.0,71.3099,71.3197,71.2905,71.3197,7717.0
2024-09-30 12:55:00,73.42,73.44,73.41,73.42,5476.0,71.3197,71.3391,71.3099,71.3197,5476.0
2024-09-30 13:00:00,73.41,73.48,73.41,73.47,9156.0,71.3099,71.3779,71.3099,71.3682,9156.0
2024-09-30 13:05:00,73.48,73.54,73.48,73.53,3798.0,71.3779,71.4362,71.3779,71.4265,3798.0
2024-09-30 13:10:00,73.52,73.62,73.49,73.62,21529.0,71.4168,71.5139,71.3877,71.5139,21529.0
2024-09-30 13:15:00,73.63,73.7,73.62,73.66,23785.0,71.5236,71.5916,71.5139,71.5528,23785.0
2024-09-30 13:20:00,73.66,73.66,73.59,73.64,8298.0,71.5528,71.5528,71.4848,71.5334,8298.0
2024-09-30 13:25:00,73.65,73.66,73.6,73.63,4138.0,71.5431,71.5528,71.4945,71.5236,4138.0
2024-09-30 13:30:00,73.63,73.7,73.61,73.67,5580.0,71.5236,71.5916,71.5042,71.5625,5580.0
2024-09-30 13:35:00,73.67,73.67,73.59,73.6,5301.0,71.5625,71.5625,71.4848,71.4945,5301.0
2024-09-30 13:40:00,73.62,73.67,73.57,73.61,10372.0,71.5139,71.5625,71.4654,71.5042,10372.0
2024-09-30 13:45:00,73.59,73.62,73.56,73.57,4282.0,71.4848,71.5139,71.4556,71.4654,4282.0
2024-09-30 13:50:00,73.56,73.59,73.52,73.53,17135.0,71.4556,71.4848,71.4168,71.4265,17135.0
2024-09-30 13:55:00,73.53,73.57,73.49,73.53,15463.0,71.4265,71.4654,71.3877,71.4265,15463.0
2024-09-30 14:00:00,73.53,73.54,73.49,73.53,10735.0,71.4265,71.4362,71.3877,71.4265,10735.0
2024-09-30 14:05:00,73.53,73.6,73.52,73.59,7256.0,71.4265,71.4945,71.4168,71.4848,7256.0
2024-09-30 14:10:00,73.6,73.61,73.58,73.59,8430.0,71.4945,71.5042,71.4751,71.4848,8430.0
2024-09-30 14:15:00,73.59,73.59,73.55,73.56,8750.0,71.4848,71.4848,71.4459,71.4556,8750.0
2024-09-30 14:20:00,73.54,73.59,73.48,73.51,6981.0,71.4362,71.4848,71.3779,71.4071,6981.0
2024-09-30 14:25:00,73.51,73.64,73.49,73.64,13698.0,71.4071,71.5334,71.3877,71.5334,13698.0
2024-09-30 14:30:00,73.63,73.66,73.58,73.61,8295.0,71.5236,71.5528,71.4751,71.5042,8295.0
2024-09-30 14:35:00,73.63,73.66,73.59,73.59,10353.0,71.5236,71.5528,71.4848,71.4848,10353.0
2024-09-30 14:40:00,73.59,73.64,73.59,73.62,5189.0,71.4848,71.5334,71.4848,71.5139,5189.0
2024-09-30 14:45:00,73.61,73.61,73.55,73.56,6601.0,71.5042,71.5042,71.4459,71.4556,6601.0
2024-09-30 14:50:00,73.57,73.61,73.56,73.61,8996.0,71.4654,71.5042,71.4556,71.5042,8996.0
2024-09-30 14:55:00,73.6,73.6,73.56,73.57,6633.0,71.4945,71.4945,71.4556,71.4654,6633.0
2024-09-30 15:00:00,73.57,73.58,73.51,73.57,33600.0,71.4654,71.4751,71.4071,71.4654,33600.0
2024-09-30 15:05:00,73.58,73.64,73.55,73.57,10123.0,71.4751,71.5334,71.4459,71.4654,10123.0
2024-09-30 15:10:00,73.58,73.64,73.57,73.6,8539.0,71.4751,71.5334,71.4654,71.4945,8539.0
2024-09-30 15:15:00,73.6,73.64,73.58,73.64,12282.0,71.4945,71.5334,71.4751,71.5334,12282.0
2024-09-30 15:20:00,73.63,73.7,73.63,73.66,9002.0,71.5236,71.5916,71.5236,71.5528,9002.0
2024-09-30 15:25:00,73.66,73.75,73.63,73.73,21652.0,71.5528,71.6402,71.5236,71.6208,21652.0
2024-09-30 15:30:00,73.73,73.8,73.72,73.8,43920.0,71.6208,71.6888,71.6111,71.6888,43920.0
2024-09-30 15:35:00,73.8,73.87,73.78,73.85,29361.0,71.6888,71.7568,71.6694,71.7374,29361.0
2024-09-30 15:40:00,73.84,73.88,73.84,73.87,32962.0,71.7276,71.7665,71.7276,71.7568,32962.0
2024-09-30 15:45:00,73.87,73.97,73.86,73.93,61995.0,71.7568,71.8539,71.7471,71.8151,61995.0
2024-09-30 15:50:00,73.93,73.95,73.87,73.92,61226.0,71.8151,71.8345,71.7568,71.8054,61226.0
2024-09-30 15:55:00,73.91,73.97,73.83,73.84,168745.0,71.7956,71.8539,71.7179,71.7276,168745.0
2024-10-01 09:30:00,73.97,74.13,73.79,73.79,34601.0,71.8539,72.0093,71.6791,71.6791,34601.0
2024-10-01 09:35:00,73.8,74.2,73.79,74.2,10896.0,71.6888,72.0773,71.6791,72.0773,10896.0
2024-10-01 09:40:00,74.17,74.23,73.93,74.03,11126.0,72.0482,72.1065,71.8151,71.9122,11126.0
2024-10-01 09:45:00,74.04,74.26,73.95,74.2,13805.0,71.9219,72.1356,71.8345,72.0773,13805.0
2024-10-01 09:50:00,74.22,74.35,74.17,74.25,13687.0,72.0968,72.223,72.0482,72.1259,13687.0
2024-10-01 09:55:00,74.2,74.31,74.07,74.26,16874.0,72.0773,72.1842,71.9511,72.1356,16874.0
2024-10-01 10:00:00,74.23,74.46,74.11,74.43,15583.0,72.1065,72.3299,71.9899,72.3008,15583.0
2024-10-01 10:05:00,74.43,74.52,74.37,74.5,16011.0,72.3008,72.3882,72.2425,72.3688,16011.0
2024-10-01 10:10:00,74.5,74.69,74.47,74.63,11255.0,72.3688,72.5533,72.3396,72.495,11255.0
2024-10-01 10:15:00,74.64,74.78,74.61,74.66,13549.0,72.5048,72.6407,72.4756,72.5242,13549.0
2024-10-01 10:20:00,74.68,74.75,74.55,74.59,19382.0,72.5436,72.6116,72.4173,72.4562,19382.0
2024-10-01 10:25:00,74.6,74.71,74.55,74.71,10907.0,72.4659,72.5728,72.4173,72.5728,10907.0
2024-10-01 10:30:00,74.72,74.79,74.71,74.76,13866.0,72.5825,72.6505,72.5728,72.6213,13866.0
2024-10-01 10:35:00,74.77,74.83,74.74,74.74,12383.0,72.631,72.6893,72.6019,72.6019,12383.0
2024-10-01 10:40:00,74.75,74.81,74.6,74.61,22098.0,72.6116,72.6699,72.4659,72.4756,22098.0
2024-10-01 10:45:00,74.6,74.67,74.6,74.62,13757.0,72.4659,72.5339,72.4659,72.4853,13757.0
2024-10-01 10:50:00,74.61,74.68,74.58,74.61,11980.0,72.4756,72.5436,72.4465,72.4756,11980.0
2024-10-01 10:55:00,74.6,74.6,74.48,74.54,14347.0,72.4659,72.4659,72.3493,72.4076,14347.0
2024-10-01 11:00:00,74.54,74.59,74.52,74.59,14830.0,72.4076,72.4562,72.3882,72.4562,14830.0
2024-10-01 11:05:00,74.59,74.69,74.59,74.65,10405.0,72.4562,72.5533,72.4562,72.5145,10405.0
2024-10-01 11:10:00,74.63,74.64,74.56,74.61,8232.0,72.495,72.5048,72.427,72.4756,8232.0
2024-10-01 11:15:00,74.61,74.67,74.61,74.65,10279.0,72.4756,72.5339,72.4756,72.5145,10279.0
2024-10-01 11:20:00,74.66,74.72,74.61,74.72,16890.0,72.5242,72.5825,72.4756,72.5825,16890.0
2024-10-01 11:25:00,74.71,74.71,74.63,74.65,11323.0,72.5728,72.5728,72.495,72.5145,11323.0
2024-10-01 11:30:00,74.66,74.67,74.54,74.55,12630.0,72.5242,72.5339,72.4076,72.4173,12630.0
2024-10-01 11:35:00,74.54,74.56,74.47,74.53,12114.0,72.4076,72.427,72.3396,72.3979,12114.0
2024-10-01 11:40:00,74.53,74.56,74.42,74.44,16870.0,72.3979,72.427,72.291,72.3105,16870.0
2024-10-01 11:45:00,74.44,74.46,74.39,74.41,28320.0,72.3105,72.3299,72.2619,72.2813,28320.0
2024-10-01 11:50:00,74.4,74.41,74.36,74.39,4601.0,72.2716,72.2813,72.2328,72.2619,4601.0
2024-10-01 11:55:00,74.39,74.45,74.38,74.42,10204.0,72.2619,72.3202,72.2522,72.291,10204.0
2024-10-01 12:00:00,74.41,74.41,74.28,74.28,8842.0,72.2813,72.2813,72.1551,72.1551,8842.0
2024-10-01 12:05:00,74.28,74.33,74.22,74.22,12277.0,72.1551,72.2036,72.0968,72.0968,12277.0
2024-10-01 12:10:00,74.23,74.24,74.13,74.16,8274.0,72.1065,72.1162,72.0093,72.0385,8274.0
2024-10-01 12:15:00,74.16,74.16,74.06,74.16,11202.0,72.0385,72.0385,71.9413,72.0385,11202.0
2024-10-01 12:20:00,74.16,74.19,74.14,74.17,7366.0,72.0385,72.0676,72.0191,72.0482,7366.0
2024-10-01 12:25:00,74.17,74.21,74.07,74.1,22245.0,72.0482,72.0871,71.9511,71.9802,22245.0
2024-10-01 12:30:00,74.09,74.13,74.07,74.1,5256.0,71.9705,72.0093,71.9511,71.9802,5256.0
2024-10-01 12:35:00,74.12,74.16,74.11,74.15,21148.0,71.9996,72.0385,71.9899,72.0288,21148.0
2024-10-01 12:40:00,74.15,74.22,74.15,74.2,6603.0,72.0288,72.0968,72.0288,72.0773,6603.0
2024-10-01 12:45:00,74.2,74.24,74.15,74.19,21203.0,72.0773,72.1162,72.0288,72.0676,21203.0
2024-10-01 12:50:00,74.2,74.36,74.19,74.34,6735.0,72.0773,72.2328,72.0676,72.2133,6735.0
2024-10-01 12:55:00,74.33,74.33,74.26,74.28,9285.0,72.2036,72.2036,72.1356,72.1551,9285.0
2024-10-01 13:00:00,74.28,74.28,74.22,74.28,6838.0,72.1551,72.1551,72.0968,72.1551,6838.0
2024-10-01 13:05:00,74.28,74.29,74.26,74.29,6645.0,72.1551,72.1648,72.1356,72.1648,6645.0
2024-10-01 13:10:00,74.3,74.32,74.26,74.28,5083.0,72.1745,72.1939,72.1356,72.1551,5083.0
2024-10-01 13:15:00,74.28,74.3,74.27,74.29,5305.0,72.1551,72.1745,72.1453,72.1648,5305.0
2024-10-01 13:20:00,74.3,74.31,74.22,74.24,16414.0,72.1745,72.1842,72.0968,72.1162,16414.0
2024-10-01 13:25:00,74.2,74.39,74.2,74.34,13172.0,72.0773,72.2619,72.0773,72.2133,13172.0
2024-10-01 13:30:00,74.33,74.45,74.33,74.41,10581.0,72.2036,72.3202,72.2036,72.2813,10581.0
2024-10-01 13:35:00,74.41,74.45,74.3,74.32,20576.0,72.2813,72.3202,72.1745,72.1939,20576.0
2024-10-01 13:40:00,74.33,74.37,74.32,74.37,11965.0,72.2036,72.2425,72.1939,72.2425,11965.0
2024-10-01 13:45:00,74.36,74.37,74.3,74.31,15272.0,72.2328,72.2425,72.1745,72.1842,15272.0
2024-10-01 13:50:00,74.31,74.39,74.31,74.38,24060.0,72.1842,72.2619,72.1842,72.2522,24060.0
2024-10-01 13:55:00,74.38,74.39,74.32,74.33,12394.0,72.2522,72.2619,72.1939,72.2036,12394.0
2024-10-01 14:00:00,74.33,74.36,74.27,74.33,13454.0,72.2036,72.2328,72.1453,72.2036,13454.0
2024-10-01 14:05:00,74.33,74.35,74.29,74.31,12204.0,72.2036,72.223,72.1648,72.1842,12204.0
2024-10-01 14:10:00,74.32,74.33,74.26,74.28,7842.0,72.1939,72.2036,72.1356,72.1551,7842.0
2024-10-01 14:15:00,74.28,74.43,74.27,74.42,19857.0,72.1551,72.3008,72.1453,72.291,19857.0
2024-10-01 14:20:00,74.42,74.45,74.4,74.42,7383.0,72.291,72.3202,72.2716,72.291,7383.0
2024-10-01 14:25:00,74.43,74.45,74.36,74.45,9369.0,72.3008,72.3202,72.2328,72.3202,9369.0
2024-10-01 14:30:00,74.45,74.49,74.43,74.49,10924.0,72.3202,72.359,72.3008,72.359,10924.0
2024-10-01 14:35:00,74.49,74.51,74.46,74.48,8966.0,72.359,72.3785,72.3299,72.3493,8966.0
2024-10-01 14:40:00,74.48,74.52,74.48,74.5,8462.0,72.3493,72.3882,72.3493,72.3688,8462.0
2024-10-01 14:45:00,74.5,74.59,74.48,74.58,11488.0,72.3688,72.4562,72.3493,72.4465,11488.0
2024-10-01 14:50:00,74.6,74.7,74.59,74.67,12349.0,72.4659,72.563,72.4562,72.5339,12349.0
2024-10-01 14:55:00,74.67,74.7,74.57,74.62,24910.0,72.5339,72.563,72.4368,72.4853,24910.0
2024-10-01 15:00:00,74.63,74.63,74.53,74.53,14754.0,72.495,72.495,72.3979,72.3979,14754.0
2024-10-01 15:05:00,74.53,74.63,74.53,74.59,24044.0,72.3979,72.495,72.3979,72.4562,24044.0
2024-10-01 15:10:00,74.59,74.62,74.56,74.62,25467.0,72.4562,72.4853,72.427,72.4853,25467.0
2024-10-01 15:15:00,74.63,74.67,74.6,74.67,28351.0,72.495,72.5339,72.4659,72.5339,28351.0
2024-10-01 15:20:00,74.67,74.75,74.62,74.72,31181.0,72.5339,72.6116,72.4853,72.5825,31181.0
2024-10-01 15:25:00,74.73,74.75,74.67,74.72,34298.0,72.5922,72.6116,72.5339,72.5825,34298.0
2024-10-01 15:30:00,74.73,74.82,74.73,74.8,30978.0,72.5922,72.6796,72.5922,72.6602,30978.0
2024-10-01 15:35:00,74.79,74.84,74.76,74.84,39942.0,72.6505,72.699,72.6213,72.699,39942.0
2024-10-01 15:40:00,74.84,74.85,74.76,74.76,47241.0,72.699,72.7087,72.6213,72.6213,47241.0
2024-10-01 15:45:00,74.76,74.8,74.73,74.8,39329.0,72.6213,72.6602,72.5922,72.6602,39329.0
2024-10-01 15:50:00,74.8,74.8,74.65,74.69,80081.0,72.6602,72.6602,72.5145,72.5533,80081.0
2024-10-01 15:55:00,74.69,74.7,74.49,74.61,268521.0,72.5533,72.563,72.359,72.4756,268521.0
2024-10-02 09:30:00,73.99,74.21,73.79,73.84,69869.0,71.8733,72.0871,71.6791,71.7276,69869.0
2024-10-02 09:35:00,73.81,74.08,73.81,73.85,20088.0,71.6985,71.9608,71.6985,71.7374,20088.0
2024-10-02 09:40:00,73.88,74.15,73.85,74.11,26476.0,71.7665,72.0288,71.7374,71.9899,26476.0
2024-10-02 09:45:00,74.14,74.34,74.14,74.26,24329.0,72.0191,72.2133,72.0191,72.1356,24329.0
2024-10-02 09:50:00,74.28,74.43,74.26,74.34,27416.0,72.1551,72.3008,72.1356,72.2133,27416.0
2024-10-02 09:55:00,74.34,74.37,74.09,74.09,67824.0,72.2133,72.2425,71.9705,71.9705,67824.0
2024-10-02 10:00:00,74.08,74.08,73.6,73.66,18615.0,71.9608,71.9608,71.4945,71.5528,18615.0
2024-10-02 10:05:00,73.68,73.7,73.47,73.56,21272.0,71.5722,71.5916,71.3682,71.4556,21272.0
2024-10-02 10:10:00,73.55,73.66,73.48,73.65,20663.0,71.4459,71.5528,71.3779,71.5431,20663.0
2024-10-02 10:15:00,73.65,73.71,73.59,73.64,13962.0,71.5431,71.6014,71.4848,71.5334,13962.0
2024-10-02 10:20:00,73.63,73.66,73.55,73.63,10626.0,71.5236,71.5528,71.4459,71.5236,10626.0
2024-10-02 10:25:00,73.65,73.72,73.54,73.64,18087.0,71.5431,71.6111,71.4362,71.5334,18087.0
2024-10-02 10:30:00,73.65,73.8,73.63,73.78,15013.0,71.5431,71.6888,71.5236,71.6694,15013.0
2024-10-02 10:35:00,73.78,73.87,73.76,73.81,17457.0,71.6694,71.7568,71.6499,71.6985,17457.0
2024-10-02 10:40:00,73.8,73.81,73.71,73.81,32813.0,71.6888,71.6985,71.6014,71.6985,32813.0
2024-10-02 10:45:00,73.82,73.83,73.66,73.67,12536.0,71.7082,71.7179,71.5528,71.5625,12536.0
2024-10-02 10:50:00,73.67,73.72,73.63,73.72,14522.0,71.5625,71.6111,71.5236,71.6111,14522.0
2024-10-02 10:55:00,73.73,73.78,73.68,73.73,15827.0,71.6208,71.6694,71.5722,71.6208,15827.0
2024-10-02 11:00:00,73.73,73.75,73.58,73.62,89154.0,71.6208,71.6402,71.4751,71.5139,89154.0
2024-10-02 11:05:00,73.63,73.64,73.53,73.58,31803.0,71.5236,71.5334,71.4265,71.4751,31803.0
2024-10-02 11:10:00,73.58,73.64,73.33,73.38,26432.0,71.4751,71.5334,71.2322,71.2808,26432.0
2024-10-02 11:15:00,73.37,73.45,73.33,73.4,16460.0,71.2711,71.3488,71.2322,71.3002,16460.0
2024-10-02 11:20:00,73.41,73.45,73.35,73.38,14531.0,71.3099,71.3488,71.2517,71.2808,14531.0
2024-10-02 11:25:00,73.39,73.47,73.38,73.46,25475.0,71.2905,71.3682,71.2808,71.3585,25475.0
2024-10-02 11:30:00,73.46,73.51,73.38,73.43,17993.0,71.3585,71.4071,71.2808,71.3294,17993.0
2024-10-02 11:35:00,73.44,73.61,73.44,73.56,27896.0,71.3391,71.5042,71.3391,71.4556,27896.0
2024-10-02 11:40:00,73.56,73.58,73.49,73.53,28279.0,71.4556,71.4751,71.3877,71.4265,28279.0
2024-10-02 11:45:00,73.52,73.57,73.51,73.54,10420.0,71.4168,71.4654,71.4071,71.4362,10420.0
2024-10-02 11:50:00,73.54,73.58,73.47,73.5,13310.0,71.4362,71.4751,71.3682,71.3974,13310.0
2024-10-02 11:55:00,73.5,73.52,73.43,73.44,12663.0,71.3974,71.4168,71.3294,71.3391,12663.0
2024-10-02 12:00:00,73.44,73.48,73.43,73.47,16745.0,71.3391,71.3779,71.3294,71.3682,16745.0
2024-10-02 12:05:00,73.47,73.49,73.4,73.4,16605.0,71.3682,71.3877,71.3002,71.3002,16605.0
2024-10-02 12:10:00,73.4,73.44,73.35,73.42,36649.0,71.3002,71.3391,71.2517,71.3197,36649.0
2024-10-02 12:15:00,73.42,73.46,73.39,73.46,18389.0,71.3197,71.3585,71.2905,71.3585,18389.0
2024-10-02 12:20:00,73.46,73.49,73.42,73.42,37750.0,71.3585,71.3877,71.3197,71.3197,37750.0
2024-10-02 12:25:00,73.43,73.5,73.38,73.45,28707.0,71.3294,71.3974,71.2808,71.3488,28707.0
2024-10-02 12:30:00,73.45,73.49,73.42,73.43,12741.0,71.3488,71.3877,71.3197,71.3294,12741.0
2024-10-02 12:35:00,73.43,73.48,73.38,73.41,14866.0,71.3294,71.3779,71.2808,71.3099,14866.0
2024-10-02 12:40:00,73.41,73.42,73.37,73.4,17457.0,71.3099,71.3197,71.2711,71.3002,17457.0
2024-10-02 12:45:00,73.4,73.43,73.37,73.42,14641.0,71.3002,71.3294,71.2711,71.3197,14641.0
2024-10-02 12:50:00,73.42,73.43,73.38,73.38,13071.0,71.3197,71.3294,71.2808,71.2808,13071.0
2024-10-02 12:55:00,73.38,73.44,73.38,73.39,14405.0,71.2808,71.3391,71.2808,71.2905,14405.0
2024-10-02 13:00:00,73.38,73.39,73.34,73.36,10995.0,71.2808,71.2905,71.2419,71.2614,10995.0
2024-10-02 13:05:00,73.35,73.35,73.29,73.31,16456.0,71.2517,71.2517,71.1934,71.2128,16456.0
2024-10-02 13:10:00,73.31,73.39,73.3,73.35,17440.0,71.2128,71.2905,71.2031,71.2517,17440.0
2024-10-02 13:15:00,73.35,73.38,73.31,73.32,15342.0,71.2517,71.2808,71.2128,71.2225,15342.0
2024-10-02 13:20:00,73.31,73.31,73.25,73.26,13039.0,71.2128,71.2128,71.1545,71.1642,13039.0
2024-10-02 13:25:00,73.26,73.29,73.24,73.26,23659.0,71.1642,71.1934,71.1448,71.1642,23659.0
2024-10-02 13:30:00,73.27,73.3,73.25,73.29,20648.0,71.1739,71.2031,71.1545,71.1934,20648.0
2024-10-02 13:35:00,73.3,73.3,73.22,73.25,34227.0,71.2031,71.2031,71.1254,71.1545,34227.0
2024-10-02 13:40:00,73.26,73.29,73.24,73.28,15722.0,71.1642,71.1934,71.1448,71.1837,15722.0
2024-10-02 13:45:00,73.28,73.3,73.25,73.27,15186.0,71.1837,71.2031,71.1545,71.1739,15186.0
2024-10-02 13:50:00,73.26,73.28,73.23,73.25,22816.0,71.1642,71.1837,71.1351,71.1545,22816.0
2024-10-02 13:55:00,73.25,73.26,73.15,73.15,33269.0,71.1545,71.1642,71.0574,71.0574,33269.0
2024-10-02 14:00:00,73.16,73.25,73.16,73.23,17526.0,71.0671,71.1545,71.0671,71.1351,17526.0
2024-10-02 14:05:00,73.23,73.25,73.18,73.19,13316.0,71.1351,71.1545,71.0865,71.0962,13316.0
2024-10-02 14:10:00,73.19,73.21,73.15,73.16,17750.0,71.0962,71.1157,71.0574,71.0671,17750.0
2024-10-02 14:15:00,73.15,73.17,73.13,73.17,13858.0,71.0574,71.0768,71.038,71.0768,13858.0
2024-10-02 14:20:00,73.16,73.17,73.07,73.08,26884.0,71.0671,71.0768,70.9797,70.9894,26884.0
2024-10-02 14:25:00,73.07,73.12,73.03,73.11,28075.0,70.9797,71.0282,70.9408,71.0185,28075.0
2024-10-02 14:30:00,73.12,73.14,73.1,73.1,15024.0,71.0282,71.0477,71.0088,71.0088,15024.0
2024-10-02 14:35:00,73.11,73.11,73.06,73.08,17277.0,71.0185,71.0185,70.97,70.9894,17277.0
2024-10-02 14:40:00,73.08,73.11,73.06,73.07,31408.0,70.9894,71.0185,70.97,70.9797,31408.0
2024-10-02 14:45:00,73.08,73.11,73.07,73.09,31333.0,70.9894,71.0185,70.9797,70.9991,31333.0
2024-10-02 14:50:00,73.09,73.18,73.09,73.15,20104.0,70.9991,71.0865,70.9991,71.0574,20104.0
2024-10-02 14:55:00,73.15,73.15,73.1,73.14,24296.0,71.0574,71.0574,71.0088,71.0477,24296.0
2024-10-02 15:00:00,73.14,73.2,73.12,73.18,13630.0,71.0477,71.1059,71.0282,71.0865,13630.0
2024-10-02 15:05:00,73.17,73.28,73.17,73.2,267988.0,71.0768,71.1837,71.0768,71.1059,267988.0
2024-10-02 15:10:00,73.2,73.23,73.18,73.18,42349.0,71.1059,71.1351,71.0865,71.0865,42349.0
2024-10-02 15:15:00,73.19,73.21,73.16,73.2,36396.0,71.0962,71.1157,71.0671,71.1059,36396.0
2024-10-02 15:20:00,73.2,73.21,73.15,73.16,31778.0,71.1059,71.1157,71.0574,71.0671,31778.0
2024-10-02 15:25:00,73.16,73.17,73.13,73.13,30578.0,71.0671,71.0768,71.038,71.038,30578.0
2024-10-02 15:30:00,73.13,73.13,73.03,73.03,60908.0,71.038,71.038,70.9408,70.9408,60908.0
2024-10-02 15:35:00,73.03,73.11,73.03,73.04,32656.0,70.9408,71.0185,70.9408,70.9505,32656.0
2024-10-02 15:40:00,73.04,73.05,72.95,72.95,56414.0,70.9505,70.9602,70.8631,70.8631,56414.0
2024-10-02 15:45:00,72.95,72.96,72.9,72.92,60930.0,70.8631,70.8728,70.8145,70.834,60930.0
2024-10-02 15:50:00,72.92,73.02,72.91,73.01,100971.0,70.834,70.9311,70.8242,70.9214,100971.0
2024-10-02 15:55:00,73.01,73.37,73.0,73.29,411013.0,70.9214,71.2711,70.9117,71.1934,411013.0
2024-10-03 09:30:00,72.96,73.15,72.68,72.76,50457.0,70.8728,71.0574,70.6008,70.6785,50457.0
2024-10-03 09:35:00,72.78,72.78,72.48,72.51,10457.0,70.698,70.698,70.4065,70.4357,10457.0
2024-10-03 09:40:00,72.51,72.51,72.37,72.44,17075.0,70.4357,70.4357,70.2997,70.3677,17075.0
2024-10-03 09:45:00,72.44,72.53,72.22,72.5,16296.0,70.3677,70.4551,70.154,70.426,16296.0
2024-10-03 09:50:00,72.51,72.52,72.25,72.26,13234.0,70.4357,70.4454,70.1831,70.1928,13234.0
2024-10-03 09:55:00,72.25,72.47,72.25,72.41,14588.0,70.1831,70.3968,70.1831,70.3385,14588.0
2024-10-03 10:00:00,72.44,72.6,72.31,72.56,17885.0,70.3677,70.5231,70.2414,70.4843,17885.0
2024-10-03 10:05:00,72.54,72.54,72.3,72.33,17068.0,70.4648,70.4648,70.2317,70.2608,17068.0
2024-10-03 10:10:00,72.34,72.59,72.34,72.53,29012.0,70.2706,70.5134,70.2706,70.4551,29012.0
2024-10-03 10:15:00,72.54,72.66,72.51,72.63,15304.0,70.4648,70.5814,70.4357,70.5523,15304.0
2024-10-03 10:20:00,72.64,72.68,72.59,72.65,11952.0,70.562,70.6008,70.5134,70.5717,11952.0
2024-10-03 10:25:00,72.66,72.72,72.64,72.67,8495.0,70.5814,70.6397,70.562,70.5911,8495.0
2024-10-03 10:30:00,72.68,72.77,72.66,72.7,19880.0,70.6008,70.6882,70.5814,70.6203,19880.0
2024-10-03 10:35:00,72.7,72.77,72.69,72.72,40166.0,70.6203,70.6882,70.6105,70.6397,40166.0
2024-10-03 10:40:00,72.73,72.74,72.58,72.63,48506.0,70.6494,70.6591,70.5037,70.5523,48506.0
2024-10-03 10:45:00,72.63,72.63,72.51,72.52,23576.0,70.5523,70.5523,70.4357,70.4454,23576.0
2024-10-03 10:50:00,72.52,72.53,72.47,72.5,53997.0,70.4454,70.4551,70.3968,70.426,53997.0
2024-10-03 10:55:00,72.52,72.6,72.51,72.55,63356.0,70.4454,70.5231,70.4357,70.4745,63356.0
2024-10-03 11:00:00,72.55,72.56,72.42,72.52,15477.0,70.4745,70.4843,70.3483,70.4454,15477.0
2024-10-03 11:05:00,72.52,72.6,72.49,72.59,185842.0,70.4454,70.5231,70.4163,70.5134,185842.0
2024-10-03 11:10:00,72.59,72.6,72.44,72.47,10150.0,70.5134,70.5231,70.3677,70.3968,10150.0
2024-10-03 11:15:00,72.47,72.67,72.44,72.67,21092.0,70.3968,70.5911,70.3677,70.5911,21092.0
2024-10-03 11:20:00,72.67,72.76,72.63,72.69,25006.0,70.5911,70.6785,70.5523,70.6105,25006.0
2024-10-03 11:25:00,72.69,72.74,72.68,72.74,9940.0,70.6105,70.6591,70.6008,70.6591,9940.0
2024-10-03 11:30:00,72.75,72.85,72.75,72.81,10293.0,70.6688,70.766,70.6688,70.7271,10293.0
2024-10-03 11:35:00,72.8,72.89,72.77,72.86,158672.0,70.7174,70.8048,70.6882,70.7757,158672.0
2024-10-03 11:40:00,72.86,72.92,72.85,72.88,14054.0,70.7757,70.834,70.766,70.7951,14054.0
2024-10-03 11:45:00,72.87,72.89,72.83,72.86,28935.0,70.7854,70.8048,70.7465,70.7757,28935.0
2024-10-03 11:50:00,72.86,72.88,72.79,72.82,6078.0,70.7757,70.7951,70.7077,70.7368,6078.0
2024-10-03 11:55:00,72.83,72.84,72.81,72.83,4494.0,70.7465,70.7562,70.7271,70.7465,4494.0
2024-10-03 12:00:00,72.83,72.88,72.82,72.85,8416.0,70.7465,70.7951,70.7368,70.766,8416.0
2024-10-03 12:05:00,72.86,72.86,72.77,72.78,12649.0,70.7757,70.7757,70.6882,70.698,12649.0
2024-10-03 12:10:00,72.78,72.82,72.78,72.8,7071.0,70.698,70.7368,70.698,70.7174,7071.0
2024-10-03 12:15:00,72.79,72.8,72.75,72.77,9390.0,70.7077,70.7174,70.6688,70.6882,9390.0
2024-10-03 12:20:00,72.77,72.78,72.74,72.76,12195.0,70.6882,70.698,70.6591,70.6785,12195.0
2024-10-03 12:25:00,72.75,72.75,72.72,72.74,7557.0,70.6688,70.6688,70.6397,70.6591,7557.0
2024-10-03 12:30:00,72.75,72.79,72.74,72.77,12570.0,70.6688,70.7077,70.6591,70.6882,12570.0
2024-10-03 12:35:00,72.78,72.78,72.69,72.69,7315.0,70.698,70.698,70.6105,70.6105,7315.0
2024-10-03 12:40:00,72.69,72.71,72.63,72.66,6689.0,70.6105,70.63,70.5523,70.5814,6689.0
2024-10-03 12:45:00,72.65,72.71,72.63,72.69,11551.0,70.5717,70.63,70.5523,70.6105,11551.0
2024-10-03 12:50:00,72.69,72.75,72.65,72.73,11020.0,70.6105,70.6688,70.5717,70.6494,11020.0
2024-10-03 12:55:00,72.73,72.76,72.7,72.76,10248.0,70.6494,70.6785,70.6203,70.6785,10248.0
2024-10-03 13:00:00,72.76,72.8,72.73,72.78,11810.0,70.6785,70.7174,70.6494,70.698,11810.0
2024-10-03 13:05:00,72.78,72.79,72.69,72.7,5718.0,70.698,70.7077,70.6105,70.6203,5718.0
2024-10-03 13:10:00,72.69,72.71,72.67,72.7,9914.0,70.6105,70.63,70.5911,70.6203,9914.0
2024-10-03 13:15:00,72.7,72.71,72.64,72.65,10210.0,70.6203,70.63,70.562,70.5717,10210.0
2024-10-03 13:20:00,72.65,72.68,72.63,72.67,6315.0,70.5717,70.6008,70.5523,70.5911,6315.0
2024-10-03 13:25:00,72.66,72.71,72.62,72.63,11015.0,70.5814,70.63,70.5425,70.5523,11015.0
2024-10-03 13:30:00,72.64,72.7,72.63,72.7,16002.0,70.562,70.6203,70.5523,70.6203,16002.0
2024-10-03 13:35:00,72.7,72.72,72.65,72.72,10983.0,70.6203,70.6397,70.5717,70.6397,10983.0
2024-10-03 13:40:00,72.71,72.73,72.67,72.72,8190.0,70.63,70.6494,70.5911,70.6397,8190.0
2024-10-03 13:45:00,72.73,72.76,72.69,72.69,6609.0,70.6494,70.6785,70.6105,70.6105,6609.0
2024-10-03 13:50:00,72.67,72.68,72.63,72.63,10614.0,70.5911,70.6008,70.5523,70.5523,10614.0
2024-10-03 13:55:00,72.62,72.66,72.62,72.65,5804.0,70.5425,70.5814,70.5425,70.5717,5804.0
2024-10-03 14:00:00,72.64,72.64,72.62,72.63,6822.0,70.562,70.562,70.5425,70.5523,6822.0
2024-10-03 14:05:00,72.63,72.66,72.62,72.64,9782.0,70.5523,70.5814,70.5425,70.562,9782.0
2024-10-03 14:10:00,72.64,72.72,72.64,72.68,89258.0,70.562,70.6397,70.562,70.6008,89258.0
2024-10-03 14:15:00,72.69,72.71,72.67,72.7,11506.0,70.6105,70.63,70.5911,70.6203,11506.0
2024-10-03 14:20:00,72.71,72.71,72.67,72.69,10772.0,70.63,70.63,70.5911,70.6105,10772.0
2024-10-03 14:25:00,72.69,72.73,72.69,72.72,7419.0,70.6105,70.6494,70.6105,70.6397,7419.0
2024-10-03 14:30:00,72.71,72.75,72.7,72.73,9958.0,70.63,70.6688,70.6203,70.6494,9958.0
2024-10-03 14:35:00,72.75,72.75,72.7,72.7,4611.0,70.6688,70.6688,70.6203,70.6203,4611.0
2024-10-03 14:40:00,72.71,72.71,72.67,72.68,15809.0,70.63,70.63,70.5911,70.6008,15809.0
2024-10-03 14:45:00,72.69,72.69,72.66,72.69,9736.0,70.6105,70.6105,70.5814,70.6105,9736.0
2024-10-03 14:50:00,72.69,72.73,72.68,72.73,14533.0,70.6105,70.6494,70.6008,70.6494,14533.0
2024-10-03 14:55:00,72.73,72.73,72.69,72.71,13435.0,70.6494,70.6494,70.6105,70.63,13435.0
2024-10-03 15:00:00,72.71,72.71,72.67,72.68,10451.0,70.63,70.63,70.5911,70.6008,10451.0
2024-10-03 15:05:00,72.69,72.7,72.63,72.7,11211.0,70.6105,70.6203,70.5523,70.6203,11211.0
2024-10-03 15:10:00,72.7,72.7,72.66,72.67,10427.0,70.6203,70.6203,70.5814,70.5911,10427.0
2024-10-03 15:15:00,72.67,72.68,72.63,72.66,12487.0,70.5911,70.6008,70.5523,70.5814,12487.0
2024-10-03 15:20:00,72.66,72.66,72.63,72.66,9886.0,70.5814,70.5814,70.5523,70.5814,9886.0
2024-10-03 15:25:00,72.66,72.74,72.66,72.72,26926.0,70.5814,70.6591,70.5814,70.6397,26926.0
2024-10-03 15:30:00,72.71,72.74,72.69,72.73,19823.0,70.63,70.6591,70.6105,70.6494,19823.0
2024-10-03 15:35:00,72.73,72.81,72.7,72.8,20460.0,70.6494,70.7271,70.6203,70.7174,20460.0
2024-10-03 15:40:00,72.79,72.81,72.75,72.77,26382.0,70.7077,70.7271,70.6688,70.6882,26382.0
2024-10-03 15:45:00,72.77,72.85,72.76,72.85,23813.0,70.6882,70.766,70.6785,70.766,23813.0
2024-10-03 15:50:00,72.85,72.91,72.83,72.9,59164.0,70.766,70.8242,70.7465,70.8145,59164.0
2024-10-03 15:55:00,72.9,73.11,72.9,73.04,273459.0,70.8145,71.0185,70.8145,70.9505,273459.0
2024-10-04 09:30:00,72.68,72.9,72.59,72.87,45468.0,70.6008,70.8145,70.5134,70.7854,45468.0
2024-10-04 09:35:00,72.86,72.9,72.65,72.67,30488.0,70.7757,70.8145,70.5717,70.5911,30488.0
2024-10-04 09:40:00,72.73,72.81,72.73,72.74,10889.0,70.6494,70.7271,70.6494,70.6591,10889.0
2024-10-04 09:45:00,72.74,72.77,72.64,72.65,13537.0,70.6591,70.6882,70.562,70.5717,13537.0
2024-10-04 09:50:00,72.66,72.77,72.66,72.77,34976.0,70.5814,70.6882,70.5814,70.6882,34976.0
2024-10-04 09:55:00,72.74,72.75,72.64,72.71,23216.0,70.6591,70.6688,70.562,70.63,23216.0
2024-10-04 10:00:00,72.72,72.99,72.71,72.99,17040.0,70.6397,70.902,70.63,70.902,17040.0
2024-10-04 10:05:00,73.01,73.2,73.01,73.18,43755.0,70.9214,71.1059,70.9214,71.0865,43755.0
2024-10-04 10:10:00,73.14,73.18,72.97,72.99,16945.0,71.0477,71.0865,70.8825,70.902,16945.0
2024-10-04 10:15:00,73.0,73.06,72.91,72.94,7237.0,70.9117,70.97,70.8242,70.8534,7237.0
2024-10-04 10:20:00,72.95,72.98,72.85,72.9,13321.0,70.8631,70.8922,70.766,70.8145,13321.0
2024-10-04 10:25:00,72.91,72.96,72.88,72.93,13098.0,70.8242,70.8728,70.7951,70.8437,13098.0
2024-10-04 10:30:00,72.93,72.93,72.85,72.86,12823.0,70.8437,70.8437,70.766,70.7757,12823.0
2024-10-04 10:35:00,72.85,72.87,72.72,72.81,6988.0,70.766,70.7854,70.6397,70.7271,6988.0
2024-10-04 10:40:00,72.79,72.87,72.78,72.86,9130.0,70.7077,70.7854,70.698,70.7757,9130.0
2024-10-04 10:45:00,72.86,72.9,72.85,72.85,7364.0,70.7757,70.8145,70.766,70.766,7364.0
2024-10-04 10:50:00,72.87,72.9,72.83,72.85,7032.0,70.7854,70.8145,70.7465,70.766,7032.0
2024-10-04 10:55:00,72.85,72.86,72.8,72.86,7651.0,70.766,70.7757,70.7174,70.7757,7651.0
2024-10-04 11:00:00,72.86,72.86,72.83,72.85,6054.0,70.7757,70.7757,70.7465,70.766,6054.0
2024-10-04 11:05:00,72.86,72.9,72.84,72.88,19089.0,70.7757,70.8145,70.7562,70.7951,19089.0
2024-10-04 11:10:00,72.87,72.89,72.82,72.83,6761.0,70.7854,70.8048,70.7368,70.7465,6761.0
2024-10-04 11:15:00,72.82,72.89,72.82,72.87,17599.0,70.7368,70.8048,70.7368,70.7854,17599.0
2024-10-04 11:20:00,72.87,72.88,72.82,72.84,8615.0,70.7854,70.7951,70.7368,70.7562,8615.0
2024-10-04 11:25:00,72.84,72.9,72.81,72.89,15013.0,70.7562,70.8145,70.7271,70.8048,15013.0
2024-10-04 11:30:00,72.89,72.9,72.83,72.86,11460.0,70.8048,70.8145,70.7465,70.7757,11460.0
2024-10-04 11:35:00,72.88,72.91,72.84,72.9,28119.0,70.7951,70.8242,70.7562,70.8145,28119.0
2024-10-04 11:40:00,72.91,72.91,72.86,72.86,15854.0,70.8242,70.8242,70.7757,70.7757,15854.0
2024-10-04 11:45:00,72.87,72.96,72.86,72.91,13660.0,70.7854,70.8728,70.7757,70.8242,13660.0
2024-10-04 11:50:00,72.91,72.94,72.85,72.89,24240.0,70.8242,70.8534,70.766,70.8048,24240.0
2024-10-04 11:55:00,72.91,72.91,72.84,72.84,14621.0,70.8242,70.8242,70.7562,70.7562,14621.0
2024-10-04 12:00:00,72.85,73.01,72.85,73.0,5336.0,70.766,70.9214,70.766,70.9117,5336.0
2024-10-04 12:05:00,73.01,73.03,72.95,72.98,5185.0,70.9214,70.9408,70.8631,70.8922,5185.0
2024-10-04 12:10:00,72.97,73.0,72.95,72.98,6126.0,70.8825,70.9117,70.8631,70.8922,6126.0
2024-10-04 12:15:00,72.97,73.04,72.97,73.02,12960.0,70.8825,70.9505,70.8825,70.9311,12960.0
2024-10-04 12:20:00,73.02,73.06,72.99,72.99,5080.0,70.9311,70.97,70.902,70.902,5080.0
2024-10-04 12:25:00,72.98,72.98,72.92,72.95,6204.0,70.8922,70.8922,70.834,70.8631,6204.0
2024-10-04 12:30:00,72.94,72.96,72.92,72.94,8384.0,70.8534,70.8728,70.834,70.8534,8384.0
2024-10-04 12:35:00,72.94,73.09,72.93,73.04,6663.0,70.8534,70.9991,70.8437,70.9505,6663.0
2024-10-04 12:40:00,73.03,73.11,73.02,73.1,18048.0,70.9408,71.0185,70.9311,71.0088,18048.0
2024-10-04 12:45:00,73.09,73.12,73.08,73.1,4385.0,70.9991,71.0282,70.9894,71.0088,4385.0
2024-10-04 12:50:00,73.08,73.12,73.04,73.04,10960.0,70.9894,71.0282,70.9505,70.9505,10960.0
2024-10-04 12:55:00,73.05,73.11,73.05,73.11,5029.0,70.9602,71.0185,70.9602,71.0185,5029.0
2024-10-04 13:00:00,73.11,73.14,73.09,73.12,9488.0,71.0185,71.0477,70.9991,71.0282,9488.0
2024-10-04 13:05:00,73.12,73.12,73.03,73.04,9380.0,71.0282,71.0282,70.9408,70.9505,9380.0
2024-10-04 13:10:00,73.04,73.11,73.04,73.08,10034.0,70.9505,71.0185,70.9505,70.9894,10034.0
2024-10-04 13:15:00,73.07,73.14,73.07,73.13,7249.0,70.9797,71.0477,70.9797,71.038,7249.0
2024-10-04 13:20:00,73.13,73.13,73.11,73.12,5189.0,71.038,71.038,71.0185,71.0282,5189.0
2024-10-04 13:25:00,73.12,73.15,73.11,73.13,17243.0,71.0282,71.0574,71.0185,71.038,17243.0
2024-10-04 13:30:00,73.12,73.2,73.09,73.16,99872.0,71.0282,71.1059,70.9991,71.0671,99872.0
2024-10-04 13:35:00,73.14,73.27,73.14,73.22,7437.0,71.0477,71.1739,71.0477,71.1254,7437.0
2024-10-04 13:40:00,73.21,73.27,73.2,73.26,5836.0,71.1157,71.1739,71.1059,71.1642,5836.0
2024-10-04 13:45:00,73.27,73.29,73.22,73.25,29201.0,71.1739,71.1934,71.1254,71.1545,29201.0
2024-10-04 13:50:00,73.25,73.27,73.23,73.27,3584.0,71.1545,71.1739,71.1351,71.1739,3584.0
2024-10-04 13:55:00,73.26,73.29,73.24,73.27,10162.0,71.1642,71.1934,71.1448,71.1739,10162.0
2024-10-04 14:00:00,73.27,73.29,73.22,73.22,5032.0,71.1739,71.1934,71.1254,71.1254,5032.0
2024-10-04 14:05:00,73.23,73.29,73.23,73.28,4070.0,71.1351,71.1934,71.1351,71.1837,4070.0
2024-10-04 14:10:00,73.28,73.32,73.28,73.3,5823.0,71.1837,71.2225,71.1837,71.2031,5823.0
2024-10-04 14:15:00,73.3,73.32,73.27,73.3,8524.0,71.2031,71.2225,71.1739,71.2031,8524.0
2024-10-04 14:20:00,73.31,73.32,73.27,73.27,7179.0,71.2128,71.2225,71.1739,71.1739,7179.0
2024-10-04 14:25:00,73.28,73.37,73.27,73.36,14793.0,71.1837,71.2711,71.1739,71.2614,14793.0
2024-10-04 14:30:00,73.36,73.43,73.34,73.37,34890.0,71.2614,71.3294,71.2419,71.2711,34890.0
2024-10-04 14:35:00,73.37,73.37,73.34,73.34,5546.0,71.2711,71.2711,71.2419,71.2419,5546.0
2024-10-04 14:40:00,73.34,73.37,73.28,73.28,10138.0,71.2419,71.2711,71.1837,71.1837,10138.0
2024-10-04 14:45:00,73.27,73.34,73.26,73.33,27060.0,71.1739,71.2419,71.1642,71.2322,27060.0
2024-10-04 14:50:00,73.34,73.37,73.32,73.34,10750.0,71.2419,71.2711,71.2225,71.2419,10750.0
2024-10-04 14:55:00,73.35,73.38,73.33,73.35,12313.0,71.2517,71.2808,71.2322,71.2517,12313.0
2024-10-04 15:00:00,73.35,73.37,73.35,73.37,4154.0,71.2517,71.2711,71.2517,71.2711,4154.0
2024-10-04 15:05:00,73.37,73.37,73.33,73.35,8102.0,71.2711,71.2711,71.2322,71.2517,8102.0
2024-10-04 15:10:00,73.35,73.43,73.35,73.4,17373.0,71.2517,71.3294,71.2517,71.3002,17373.0
2024-10-04 15:15:00,73.4,73.41,73.39,73.41,12555.0,71.3002,71.3099,71.2905,71.3099,12555.0
2024-10-04 15:20:00,73.41,73.44,73.39,73.44,11131.0,71.3099,71.3391,71.2905,71.3391,11131.0
2024-10-04 15:25:00,73.44,73.44,73.41,73.42,17752.0,71.3391,71.3391,71.3099,71.3197,17752.0
2024-10-04 15:30:00,73.41,73.49,73.39,73.49,20493.0,71.3099,71.3877,71.2905,71.3877,20493.0
2024-10-04 15:35:00,73.48,73.52,73.44,73.51,16029.0,71.3779,71.4168,71.3391,71.4071,16029.0
2024-10-04 15:40:00,73.51,73.59,73.5,73.58,16711.0,71.4071,71.4848,71.3974,71.4751,16711.0
2024-10-04 15:45:00,73.58,73.58,73.51,73.57,14482.0,71.4751,71.4751,71.4071,71.4654,14482.0
2024-10-04 15:50:00,73.58,73.67,73.55,73.66,31571.0,71.4751,71.5625,71.4459,71.5528,31571.0
2024-10-04 15:55:00,73.66,73.78,73.6,73.61,161833.0,71.5528,71.6694,71.4945,71.5042,161833.0
2024-10-07 09:30:00,73.51,73.74,73.02,73.05,66688.0,71.4071,71.6305,70.9311,70.9602,66688.0
2024-10-07 09:35:00,73.04,73.41,73.04,73.29,10893.0,70.9505,71.3099,70.9505,71.1934,10893.0
2024-10-07 09:40:00,73.31,73.44,73.22,73.44,10521.0,71.2128,71.3391,71.1254,71.3391,10521.0
2024-10-07 09:45:00,73.48,73.5,73.21,73.24,9323.0,71.3779,71.3974,71.1157,71.1448,9323.0
2024-10-07 09:50:00,73.29,73.44,73.28,73.44,13696.0,71.1934,71.3391,71.1837,71.3391,13696.0
2024-10-07 09:55:00,73.46,73.49,73.3,73.32,12710.0,71.3585,71.3877,71.2031,71.2225,12710.0
2024-10-07 10:00:00,73.33,73.48,73.19,73.22,32952.0,71.2322,71.3779,71.0962,71.1254,32952.0
2024-10-07 10:05:00,73.2,73.46,73.19,73.42,46858.0,71.1059,71.3585,71.0962,71.3197,46858.0
2024-10-07 10:10:00,73.41,73.41,73.23,73.23,24268.0,71.3099,71.3099,71.1351,71.1351,24268.0
2024-10-07 10:15:00,73.22,73.39,73.21,73.35,25880.0,71.1254,71.2905,71.1157,71.2517,25880.0
2024-10-07 10:20:00,73.32,73.4,73.32,73.37,5537.0,71.2225,71.3002,71.2225,71.2711,5537.0
2024-10-07 10:25:00,73.36,73.41,73.32,73.33,10560.0,71.2614,71.3099,71.2225,71.2322,10560.0
2024-10-07 10:30:00,73.33,73.36,73.29,73.3,35702.0,71.2322,71.2614,71.1934,71.2031,35702.0
2024-10-07 10:35:00,73.32,73.32,73.14,73.15,25622.0,71.2225,71.2225,71.0477,71.0574,25622.0
2024-10-07 10:40:00,73.15,73.18,73.04,73.06,19273.0,71.0574,71.0865,70.9505,70.97,19273.0
2024-10-07 10:45:00,73.03,73.09,73.01,73.03,13776.0,70.9408,70.9991,70.9214,70.9408,13776.0
2024-10-07 10:50:00,73.03,73.03,72.96,72.98,18696.0,70.9408,70.9408,70.8728,70.8922,18696.0
2024-10-07 10:55:00,72.97,72.97,72.83,72.92,13713.0,70.8825,70.8825,70.7465,70.834,13713.0
2024-10-07 11:00:00,72.93,73.02,72.91,72.99,14971.0,70.8437,70.9311,70.8242,70.902,14971.0
2024-10-07 11:05:00,72.99,73.11,72.96,73.05,14522.0,70.902,71.0185,70.8728,70.9602,14522.0
2024-10-07 11:10:00,73.05,73.1,73.05,73.06,12382.0,70.9602,71.0088,70.9602,70.97,12382.0
2024-10-07 11:15:00,73.07,73.11,73.05,73.11,10189.0,70.9797,71.0185,70.9602,71.0185,10189.0
2024-10-07 11:20:00,73.11,73.15,73.09,73.14,9286.0,71.0185,71.0574,70.9991,71.0477,9286.0
2024-10-07 11:25:00,73.12,73.15,73.07,73.11,11862.0,71.0282,71.0574,70.9797,71.0185,11862.0
2024-10-07 11:30:00,73.1,73.1,73.06,73.07,11262.0,71.0088,71.0088,70.97,70.9797,11262.0
2024-10-07 11:35:00,73.08,73.22,73.07,73.17,6706.0,70.9894,71.1254,70.9797,71.0768,6706.0
2024-10-07 11:40:00,73.17,73.18,73.09,73.09,6178.0,71.0768,71.0865,70.9991,70.9991,6178.0
2024-10-07 11:45:00,73.1,73.13,73.08,73.12,4117.0,71.0088,71.038,70.9894,71.0282,4117.0
2024-10-07 11:50:00,73.13,73.13,73.02,73.02,5206.0,71.038,71.038,70.9311,70.9311,5206.0
2024-10-07 11:55:00,73.03,73.09,73.0,73.03,5887.0,70.9408,70.9991,70.9117,70.9408,5887.0
2024-10-07 12:00:00,73.03,73.08,73.02,73.06,6870.0,70.9408,70.9894,70.9311,70.97,6870.0
2024-10-07 12:05:00,73.06,73.08,73.02,73.05,4068.0,70.97,70.9894,70.9311,70.9602,4068.0
2024-10-07 12:10:00,73.06,73.09,73.05,73.07,4983.0,70.97,70.9991,70.9602,70.9797,4983.0
2024-10-07 12:15:00,73.07,73.07,72.96,72.97,8501.0,70.9797,70.9797,70.8728,70.8825,8501.0
2024-10-07 12:20:00,72.97,73.0,72.93,72.95,4448.0,70.8825,70.9117,70.8437,70.8631,4448.0
2024-10-07 12:25:00,72.95,72.98,72.94,72.96,4335.0,70.8631,70.8922,70.8534,70.8728,4335.0
2024-10-07 12:30:00,72.97,72.97,72.93,72.93,8592.0,70.8825,70.8825,70.8437,70.8437,8592.0
2024-10-07 12:35:00,72.94,72.97,72.93,72.97,4387.0,70.8534,70.8825,70.8437,70.8825,4387.0
2024-10-07 12:40:00,72.98,73.02,72.96,73.02,10871.0,70.8922,70.9311,70.8728,70.9311,10871.0
2024-10-07 12:45:00,73.03,73.05,73.02,73.03,4611.0,70.9408,70.9602,70.9311,70.9408,4611.0
2024-10-07 12:50:00,73.03,73.03,73.01,73.01,5488.0,70.9408,70.9408,70.9214,70.9214,5488.0
2024-10-07 12:55:00,73.01,73.01,72.96,72.97,6014.0,70.9214,70.9214,70.8728,70.8825,6014.0
2024-10-07 13:00:00,72.96,72.99,72.94,72.97,7155.0,70.8728,70.902,70.8534,70.8825,7155.0
2024-10-07 13:05:00,72.98,72.98,72.88,72.91,10538.0,70.8922,70.8922,70.7951,70.8242,10538.0
2024-10-07 13:10:00,72.91,72.97,72.91,72.97,7930.0,70.8242,70.8825,70.8242,70.8825,7930.0
2024-10-07 13:15:00,72.97,73.02,72.97,72.99,9170.0,70.8825,70.9311,70.8825,70.902,9170.0
2024-10-07 13:20:00,72.98,73.03,72.97,72.99,10328.0,70.8922,70.9408,70.8825,70.902,10328.0
2024-10-07 13:25:00,72.99,73.0,72.97,72.98,8480.0,70.902,70.9117,70.8825,70.8922,8480.0
2024-10-07 13:30:00,72.98,73.01,72.95,73.01,6410.0,70.8922,70.9214,70.8631,70.9214,6410.0
2024-10-07 13:35:00,73.02,73.02,72.95,72.95,6933.0,70.9311,70.9311,70.8631,70.8631,6933.0
2024-10-07 13:40:00,72.95,73.0,72.95,72.95,9589.0,70.8631,70.9117,70.8631,70.8631,9589.0
2024-10-07 13:45:00,72.95,72.96,72.94,72.94,5537.0,70.8631,70.8728,70.8534,70.8534,5537.0
2024-10-07 13:50:00,72.94,72.97,72.93,72.94,15069.0,70.8534,70.8825,70.8437,70.8534,15069.0
2024-10-07 13:55:00,72.93,72.93,72.9,72.92,6314.0,70.8437,70.8437,70.8145,70.834,6314.0
2024-10-07 14:00:00,72.92,72.95,72.89,72.95,8386.0,70.834,70.8631,70.8048,70.8631,8386.0
2024-10-07 14:05:00,72.95,72.97,72.93,72.95,8804.0,70.8631,70.8825,70.8437,70.8631,8804.0
2024-10-07 14:10:00,72.95,72.99,72.94,72.95,12708.0,70.8631,70.902,70.8534,70.8631,12708.0
2024-10-07 14:15:00,72.94,72.98,72.93,72.93,14818.0,70.8534,70.8922,70.8437,70.8437,14818.0
2024-10-07 14:20:00,72.94,72.94,72.88,72.9,9756.0,70.8534,70.8534,70.7951,70.8145,9756.0
2024-10-07 14:25:00,72.9,72.91,72.88,72.9,13130.0,70.8145,70.8242,70.7951,70.8145,13130.0
2024-10-07 14:30:00,72.9,72.97,72.86,72.9,16045.0,70.8145,70.8825,70.7757,70.8145,16045.0
2024-10-07 14:35:00,72.9,72.92,72.82,72.83,8611.0,70.8145,70.834,70.7368,70.7465,8611.0
2024-10-07 14:40:00,72.84,72.87,72.84,72.87,8784.0,70.7562,70.7854,70.7562,70.7854,8784.0
2024-10-07 14:45:00,72.86,72.89,72.85,72.86,11820.0,70.7757,70.8048,70.766,70.7757,11820.0
2024-10-07 14:50:00,72.85,72.87,72.81,72.83,11303.0,70.766,70.7854,70.7271,70.7465,11303.0
2024-10-07 14:55:00,72.81,72.88,72.79,72.88,10083.0,70.7271,70.7951,70.7077,70.7951,10083.0
2024-10-07 15:00:00,72.87,72.88,72.84,72.84,11976.0,70.7854,70.7951,70.7562,70.7562,11976.0
2024-10-07 15:05:00,72.84,72.89,72.8,72.8,15275.0,70.7562,70.8048,70.7174,70.7174,15275.0
2024-10-07 15:10:00,72.8,72.82,72.77,72.79,23830.0,70.7174,70.7368,70.6882,70.7077,23830.0
2024-10-07 15:15:00,72.78,72.81,72.78,72.78,22115.0,70.698,70.7271,70.698,70.698,22115.0
2024-10-07 15:20:00,72.78,72.79,72.76,72.78,17741.0,70.698,70.7077,70.6785,70.698,17741.0
2024-10-07 15:25:00,72.78,72.87,72.78,72.87,29338.0,70.698,70.7854,70.698,70.7854,29338.0
2024-10-07 15:30:00,72.87,72.93,72.8,72.83,17965.0,70.7854,70.8437,70.7174,70.7465,17965.0
2024-10-07 15:35:00,72.83,72.83,72.77,72.83,23343.0,70.7465,70.7465,70.6882,70.7465,23343.0
2024-10-07 15:40:00,72.82,72.84,72.79,72.84,22388.0,70.7368,70.7562,70.7077,70.7562,22388.0
2024-10-07 15:45:00,72.84,72.85,72.79,72.81,31660.0,70.7562,70.766,70.7077,70.7271,31660.0
2024-10-07 15:50:00,72.81,72.83,72.75,72.76,59172.0,70.7271,70.7465,70.6688,70.6785,59172.0
2024-10-07 15:55:00,72.77,72.77,72.65,72.73,182414.0,70.6882,70.6882,70.5717,70.6494,182414.0
2024-10-08 09:30:00,72.66,72.82,72.5,72.53,63909.0,70.5814,70.7368,70.426,70.4551,63909.0
2024-10-08 09:35:00,72.53,72.61,72.3,72.35,9699.0,70.4551,70.5328,70.2317,70.2803,9699.0
2024-10-08 09:40:00,72.33,72.45,72.29,72.38,25222.0,70.2608,70.3774,70.222,70.3094,25222.0
2024-10-08 09:45:00,72.38,72.38,72.25,72.31,20075.0,70.3094,70.3094,70.1831,70.2414,20075.0
2024-10-08 09:50:00,72.28,72.29,72.19,72.22,14242.0,70.2123,70.222,70.1248,70.154,14242.0
2024-10-08 09:55:00,72.23,72.3,72.18,72.19,18409.0,70.1637,70.2317,70.1151,70.1248,18409.0
2024-10-08 10:00:00,72.18,72.18,72.02,72.12,47344.0,70.1151,70.1151,69.9597,70.0568,47344.0
2024-10-08 10:05:00,72.13,72.34,72.09,72.27,24610.0,70.0666,70.2706,70.0277,70.2026,24610.0
2024-10-08 10:10:00,72.25,72.25,72.14,72.2,16518.0,70.1831,70.1831,70.0763,70.1346,16518.0
2024-10-08 10:15:00,72.2,72.24,72.15,72.22,43804.0,70.1346,70.1734,70.086,70.154,43804.0
2024-10-08 10:20:00,72.23,72.28,72.21,72.26,16745.0,70.1637,70.2123,70.1443,70.1928,16745.0
2024-10-08 10:25:00,72.25,72.33,72.23,72.31,15910.0,70.1831,70.2608,70.1637,70.2414,15910.0
2024-10-08 10:30:00,72.3,72.38,72.3,72.32,21009.0,70.2317,70.3094,70.2317,70.2511,21009.0
2024-10-08 10:35:00,72.32,72.35,72.25,72.34,19540.0,70.2511,70.2803,70.1831,70.2706,19540.0
2024-10-08 10:40:00,72.38,72.41,72.3,72.36,20844.0,70.3094,70.3385,70.2317,70.29,20844.0
2024-10-08 10:45:00,72.36,72.39,72.28,72.28,13208.0,70.29,70.3191,70.2123,70.2123,13208.0
2024-10-08 10:50:00,72.29,72.34,72.29,72.3,19410.0,70.222,70.2706,70.222,70.2317,19410.0
2024-10-08 10:55:00,72.31,72.39,72.31,72.32,20043.0,70.2414,70.3191,70.2414,70.2511,20043.0
2024-10-08 11:00:00,72.32,72.44,72.32,72.37,22719.0,70.2511,70.3677,70.2511,70.2997,22719.0
2024-10-08 11:05:00,72.37,72.4,72.3,72.35,26755.0,70.2997,70.3288,70.2317,70.2803,26755.0
2024-10-08 11:10:00,72.36,72.39,72.23,72.24,25730.0,70.29,70.3191,70.1637,70.1734,25730.0
2024-10-08 11:15:00,72.23,72.31,72.2,72.3,13500.0,70.1637,70.2414,70.1346,70.2317,13500.0
2024-10-08 11:20:00,72.31,72.31,72.23,72.27,16345.0,70.2414,70.2414,70.1637,70.2026,16345.0
2024-10-08 11:25:00,72.27,72.3,72.26,72.28,9657.0,70.2026,70.2317,70.1928,70.2123,9657.0
2024-10-08 11:30:00,72.28,72.31,72.25,72.28,14821.0,70.2123,70.2414,70.1831,70.2123,14821.0
2024-10-08 11:35:00,72.27,72.31,72.26,72.26,8769.0,70.2026,70.2414,70.1928,70.1928,8769.0
2024-10-08 11:40:00,72.25,72.26,72.21,72.23,12573.0,70.1831,70.1928,70.1443,70.1637,12573.0
2024-10-08 11:45:00,72.23,72.3,72.22,72.28,16481.0,70.1637,70.2317,70.154,70.2123,16481.0
2024-10-08 11:50:00,72.31,72.32,72.26,72.27,10395.0,70.2414,70.2511,70.1928,70.2026,10395.0
2024-10-08 11:55:00,72.27,72.29,72.23,72.23,14165.0,70.2026,70.222,70.1637,70.1637,14165.0
2024-10-08 12:00:00,72.23,72.28,72.22,72.27,10937.0,70.1637,70.2123,70.154,70.2026,10937.0
2024-10-08 12:05:00,72.27,72.28,72.22,72.26,6465.0,70.2026,70.2123,70.154,70.1928,6465.0
2024-10-08 12:10:00,72.26,72.28,72.22,72.22,6192.0,70.1928,70.2123,70.154,70.154,6192.0
2024-10-08 12:15:00,72.21,72.22,72.19,72.2,7932.0,70.1443,70.154,70.1248,70.1346,7932.0
2024-10-08 12:20:00,72.21,72.29,72.21,72.27,8525.0,70.1443,70.222,70.1443,70.2026,8525.0
2024-10-08 12:25:00,72.28,72.28,72.24,72.24,8739.0,70.2123,70.2123,70.1734,70.1734,8739.0
2024-10-08 12:30:00,72.25,72.3,72.23,72.28,7517.0,70.1831,70.2317,70.1637,70.2123,7517.0
2024-10-08 12:35:00,72.28,72.28,72.24,72.27,14087.0,70.2123,70.2123,70.1734,70.2026,14087.0
2024-10-08 12:40:00,72.27,72.28,72.23,72.23,5827.0,70.2026,70.2123,70.1637,70.1637,5827.0
2024-10-08 12:45:00,72.23,72.24,72.18,72.2,7422.0,70.1637,70.1734,70.1151,70.1346,7422.0
2024-10-08 12:50:00,72.18,72.19,72.15,72.16,5989.0,70.1151,70.1248,70.086,70.0957,5989.0
2024-10-08 12:55:00,72.16,72.2,72.12,72.12,15873.0,70.0957,70.1346,70.0568,70.0568,15873.0
2024-10-08 13:00:00,72.13,72.15,72.06,72.1,59566.0,70.0666,70.086,69.9986,70.0374,59566.0
2024-10-08 13:05:00,72.1,72.11,72.02,72.02,6699.0,70.0374,70.0471,69.9597,69.9597,6699.0
2024-10-08 13:10:00,72.03,72.04,71.98,71.99,17234.0,69.9694,69.9791,69.9208,69.9306,17234.0
2024-10-08 13:15:00,71.99,72.03,71.98,71.99,12364.0,69.9306,69.9694,69.9208,69.9306,12364.0
2024-10-08 13:20:00,71.99,72.03,71.99,72.02,12354.0,69.9306,69.9694,69.9306,69.9597,12354.0
2024-10-08 13:25:00,72.03,72.13,72.02,72.12,90471.0,69.9694,70.0666,69.9597,70.0568,90471.0
2024-10-08 13:30:00,72.14,72.18,72.12,72.14,19138.0,70.0763,70.1151,70.0568,70.0763,19138.0
2024-10-08 13:35:00,72.14,72.15,72.11,72.11,16311.0,70.0763,70.086,70.0471,70.0471,16311.0
2024-10-08 13:40:00,72.12,72.28,72.12,72.28,38913.0,70.0568,70.2123,70.0568,70.2123,38913.0
2024-10-08 13:45:00,72.28,72.3,72.22,72.24,19033.0,70.2123,70.2317,70.154,70.1734,19033.0
2024-10-08 13:50:00,72.23,72.28,72.18,72.24,34804.0,70.1637,70.2123,70.1151,70.1734,34804.0
2024-10-08 13:55:00,72.24,72.25,72.23,72.25,7405.0,70.1734,70.1831,70.1637,70.1831,7405.0
2024-10-08 14:00:00,72.25,72.25,72.2,72.2,15239.0,70.1831,70.1831,70.1346,70.1346,15239.0
2024-10-08 14:05:00,72.2,72.28,72.19,72.28,15249.0,70.1346,70.2123,70.1248,70.2123,15249.0
2024-10-08 14:10:00,72.28,72.31,72.24,72.25,39712.0,70.2123,70.2414,70.1734,70.1831,39712.0
2024-10-08 14:15:00,72.25,72.25,72.24,72.25,14079.0,70.1831,70.1831,70.1734,70.1831,14079.0
2024-10-08 14:20:00,72.25,72.34,72.21,72.3,52180.0,70.1831,70.2706,70.1443,70.2317,52180.0
2024-10-08 14:25:00,72.28,72.34,72.28,72.29,7979.0,70.2123,70.2706,70.2123,70.222,7979.0
2024-10-08 14:30:00,72.29,72.34,72.29,72.34,7694.0,70.222,70.2706,70.222,70.2706,7694.0
2024-10-08 14:35:00,72.34,72.37,72.31,72.32,12960.0,70.2706,70.2997,70.2414,70.2511,12960.0
2024-10-08 14:40:00,72.32,72.35,72.31,72.33,7391.0,70.2511,70.2803,70.2414,70.2608,7391.0
2024-10-08 14:45:00,72.33,72.4,72.32,72.4,18969.0,70.2608,70.3288,70.2511,70.3288,18969.0
2024-10-08 14:50:00,72.4,72.43,72.36,72.41,19689.0,70.3288,70.358,70.29,70.3385,19689.0
2024-10-08 14:55:00,72.41,72.46,72.4,72.45,6910.0,70.3385,70.3871,70.3288,70.3774,6910.0
2024-10-08 15:00:00,72.45,72.46,72.41,72.42,8125.0,70.3774,70.3871,70.3385,70.3483,8125.0
2024-10-08 15:05:00,72.41,72.41,72.31,72.33,14665.0,70.3385,70.3385,70.2414,70.2608,14665.0
2024-10-08 15:10:00,72.33,72.37,72.32,72.35,9310.0,70.2608,70.2997,70.2511,70.2803,9310.0
2024-10-08 15:15:00,72.34,72.4,72.34,72.4,12952.0,70.2706,70.3288,70.2706,70.3288,12952.0
2024-10-08 15:20:00,72.4,72.44,72.39,72.41,14000.0,70.3288,70.3677,70.3191,70.3385,14000.0
2024-10-08 15:25:00,72.42,72.42,72.36,72.36,10530.0,70.3483,70.3483,70.29,70.29,10530.0
2024-10-08 15:30:00,72.37,72.4,72.35,72.37,34359.0,70.2997,70.3288,70.2803,70.2997,34359.0
2024-10-08 15:35:00,72.37,72.37,72.3,72.33,28780.0,70.2997,70.2997,70.2317,70.2608,28780.0
2024-10-08 15:40:00,72.34,72.4,72.33,72.35,75968.0,70.2706,70.3288,70.2608,70.2803,75968.0
2024-10-08 15:45:00,72.35,72.39,72.32,72.33,59508.0,70.2803,70.3191,70.2511,70.2608,59508.0
2024-10-08 15:50:00,72.33,72.39,72.29,72.38,64483.0,70.2608,70.3191,70.222,70.3094,64483.0
2024-10-08 15:55:00,72.38,72.56,72.37,72.49,200278.0,70.3094,70.4843,70.2997,70.4163,200278.0
2024-10-09 09:30:00,72.62,72.7,72.41,72.49,39521.0,70.5425,70.6203,70.3385,70.4163,39521.0
2024-10-09 09:35:00,72.5,72.65,72.49,72.56,4737.0,70.426,70.5717,70.4163,70.4843,4737.0
2024-10-09 09:40:00,72.61,72.71,72.57,72.63,6910.0,70.5328,70.63,70.494,70.5523,6910.0
2024-10-09 09:45:00,72.61,72.65,72.52,72.59,11181.0,70.5328,70.5717,70.4454,70.5134,11181.0
2024-10-09 09:50:00,72.57,72.65,72.51,72.51,8504.0,70.494,70.5717,70.4357,70.4357,8504.0
2024-10-09 09:55:00,72.5,72.52,72.35,72.4,21403.0,70.426,70.4454,70.2803,70.3288,21403.0
2024-10-09 10:00:00,72.41,72.44,72.2,72.24,24395.0,70.3385,70.3677,70.1346,70.1734,24395.0
2024-10-09 10:05:00,72.23,72.28,72.15,72.18,11046.0,70.1637,70.2123,70.086,70.1151,11046.0
2024-10-09 10:10:00,72.2,72.24,72.09,72.1,10481.0,70.1346,70.1734,70.0277,70.0374,10481.0
2024-10-09 10:15:00,72.07,72.08,72.0,72.04,11286.0,70.0083,70.018,69.9403,69.9791,11286.0
2024-10-09 10:20:00,72.03,72.1,71.94,71.94,41061.0,69.9694,70.0374,69.882,69.882,41061.0
2024-10-09 10:25:00,71.94,71.98,71.89,71.93,18093.0,69.882,69.9208,69.8334,69.8723,18093.0
2024-10-09 10:30:00,71.94,72.03,71.9,71.95,12838.0,69.882,69.9694,69.8431,69.8917,12838.0
2024-10-09 10:35:00,71.94,72.07,71.94,72.04,19387.0,69.882,70.0083,69.882,69.9791,19387.0
2024-10-09 10:40:00,72.06,72.11,72.0,72.04,17577.0,69.9986,70.0471,69.9403,69.9791,17577.0
2024-10-09 10:45:00,72.03,72.12,72.01,72.08,9284.0,69.9694,70.0568,69.95,70.018,9284.0
2024-10-09 10:50:00,72.08,72.18,72.06,72.17,13048.0,70.018,70.1151,69.9986,70.1054,13048.0
2024-10-09 10:55:00,72.17,72.17,72.11,72.12,14559.0,70.1054,70.1054,70.0471,70.0568,14559.0
2024-10-09 11:00:00,72.12,72.2,72.1,72.16,11017.0,70.0568,70.1346,70.0374,70.0957,11017.0
2024-10-09 11:05:00,72.17,72.21,72.15,72.17,8739.0,70.1054,70.1443,70.086,70.1054,8739.0
2024-10-09 11:10:00,72.17,72.25,72.14,72.18,12711.0,70.1054,70.1831,70.0763,70.1151,12711.0
2024-10-09 11:15:00,72.17,72.23,72.07,72.09,25397.0,70.1054,70.1637,70.0083,70.0277,25397.0
2024-10-09 11:20:00,72.08,72.22,72.05,72.17,9530.0,70.018,70.154,69.9888,70.1054,9530.0
2024-10-09 11:25:00,72.16,72.23,72.15,72.17,9333.0,70.0957,70.1637,70.086,70.1054,9333.0
2024-10-09 11:30:00,72.15,72.19,72.15,72.19,6967.0,70.086,70.1248,70.086,70.1248,6967.0
2024-10-09 11:35:00,72.19,72.29,72.19,72.29,10313.0,70.1248,70.222,70.1248,70.222,10313.0
2024-10-09 11:40:00,72.29,72.34,72.26,72.32,12548.0,70.222,70.2706,70.1928,70.2511,12548.0
2024-10-09 11:45:00,72.31,72.34,72.28,72.31,11805.0,70.2414,70.2706,70.2123,70.2414,11805.0
2024-10-09 11:50:00,72.31,72.35,72.29,72.3,8505.0,70.2414,70.2803,70.222,70.2317,8505.0
2024-10-09 11:55:00,72.31,72.38,72.3,72.38,7706.0,70.2414,70.3094,70.2317,70.3094,7706.0
2024-10-09 12:00:00,72.38,72.52,72.38,72.51,15528.0,70.3094,70.4454,70.3094,70.4357,15528.0
2024-10-09 12:05:00,72.52,72.55,72.5,72.52,8053.0,70.4454,70.4745,70.426,70.4454,8053.0
2024-10-09 12:10:00,72.52,72.57,72.5,72.5,13412.0,70.4454,70.494,70.426,70.426,13412.0
2024-10-09 12:15:00,72.51,72.59,72.5,72.57,12203.0,70.4357,70.5134,70.426,70.494,12203.0
2024-10-09 12:20:00,72.56,72.61,72.54,72.55,43812.0,70.4843,70.5328,70.4648,70.4745,43812.0
2024-10-09 12:25:00,72.55,72.58,72.41,72.42,15601.0,70.4745,70.5037,70.3385,70.3483,15601.0
2024-10-09 12:30:00,72.42,72.43,72.35,72.42,15279.0,70.3483,70.358,70.2803,70.3483,15279.0
2024-10-09 12:35:00,72.42,72.44,72.39,72.41,15923.0,70.3483,70.3677,70.3191,70.3385,15923.0
2024-10-09 12:40:00,72.4,72.47,72.4,72.42,10118.0,70.3288,70.3968,70.3288,70.3483,10118.0
2024-10-09 12:45:00,72.43,72.54,72.43,72.5,11484.0,70.358,70.4648,70.358,70.426,11484.0
2024-10-09 12:50:00,72.5,72.51,72.46,72.48,11331.0,70.426,70.4357,70.3871,70.4065,11331.0
2024-10-09 12:55:00,72.48,72.5,72.47,72.48,9509.0,70.4065,70.426,70.3968,70.4065,9509.0
2024-10-09 13:00:00,72.48,72.49,72.43,72.45,31137.0,70.4065,70.4163,70.358,70.3774,31137.0
2024-10-09 13:05:00,72.45,72.47,72.38,72.4,37048.0,70.3774,70.3968,70.3094,70.3288,37048.0
2024-10-09 13:10:00,72.4,72.41,72.36,72.4,22525.0,70.3288,70.3385,70.29,70.3288,22525.0
2024-10-09 13:15:00,72.4,72.41,72.34,72.39,14724.0,70.3288,70.3385,70.2706,70.3191,14724.0
2024-10-09 13:20:00,72.39,72.45,72.38,72.45,18847.0,70.3191,70.3774,70.3094,70.3774,18847.0
2024-10-09 13:25:00,72.45,72.45,72.37,72.38,21166.0,70.3774,70.3774,70.2997,70.3094,21166.0
2024-10-09 13:30:00,72.38,72.4,72.35,72.37,13424.0,70.3094,70.3288,70.2803,70.2997,13424.0
2024-10-09 13:35:00,72.37,72.4,72.36,72.39,14914.0,70.2997,70.3288,70.29,70.3191,14914.0
2024-10-09 13:40:00,72.39,72.4,72.33,72.34,16783.0,70.3191,70.3288,70.2608,70.2706,16783.0
2024-10-09 13:45:00,72.34,72.35,72.24,72.26,13176.0,70.2706,70.2803,70.1734,70.1928,13176.0
2024-10-09 13:50:00,72.27,72.29,72.21,72.25,26983.0,70.2026,70.222,70.1443,70.1831,26983.0
2024-10-09 13:55:00,72.25,72.3,72.21,72.25,20810.0,70.1831,70.2317,70.1443,70.1831,20810.0
2024-10-09 14:00:00,72.25,72.31,72.24,72.3,11000.0,70.1831,70.2414,70.1734,70.2317,11000.0
2024-10-09 14:05:00,72.31,72.32,72.28,72.31,9872.0,70.2414,70.2511,70.2123,70.2414,9872.0
2024-10-09 14:10:00,72.31,72.31,72.27,72.28,10346.0,70.2414,70.2414,70.2026,70.2123,10346.0
2024-10-09 14:15:00,72.28,72.3,72.23,72.23,14550.0,70.2123,70.2317,70.1637,70.1637,14550.0
2024-10-09 14:20:00,72.23,72.27,72.21,72.21,17736.0,70.1637,70.2026,70.1443,70.1443,17736.0
2024-10-09 14:25:00,72.22,72.22,72.14,72.14,21724.0,70.154,70.154,70.0763,70.0763,21724.0
2024-10-09 14:30:00,72.13,72.15,72.11,72.11,14190.0,70.0666,70.086,70.0471,70.0471,14190.0
2024-10-09 14:35:00,72.1,72.12,72.08,72.1,9799.0,70.0374,70.0568,70.018,70.0374,9799.0
2024-10-09 14:40:00,72.09,72.09,72.07,72.08,11695.0,70.0277,70.0277,70.0083,70.018,11695.0
2024-10-09 14:45:00,72.08,72.09,72.05,72.06,12807.0,70.018,70.0277,69.9888,69.9986,12807.0
2024-10-09 14:50:00,72.05,72.06,71.97,72.0,20124.0,69.9888,69.9986,69.9111,69.9403,20124.0
2024-10-09 14:55:00,72.0,72.06,71.99,72.06,17914.0,69.9403,69.9986,69.9306,69.9986,17914.0
2024-10-09 15:00:00,72.06,72.06,71.97,71.98,15328.0,69.9986,69.9986,69.9111,69.9208,15328.0
2024-10-09 15:05:00,71.98,72.03,71.97,72.02,13990.0,69.9208,69.9694,69.9111,69.9597,13990.0
2024-10-09 15:10:00,72.02,72.03,71.96,71.98,24366.0,69.9597,69.9694,69.9014,69.9208,24366.0
2024-10-09 15:15:00,71.98,72.01,71.98,72.0,57365.0,69.9208,69.95,69.9208,69.9403,57365.0
2024-10-09 15:20:00,72.0,72.1,71.99,72.09,46257.0,69.9403,70.0374,69.9306,70.0277,46257.0
2024-10-09 15:25:00,72.1,72.1,72.04,72.08,29543.0,70.0374,70.0374,69.9791,70.018,29543.0
2024-10-09 15:30:00,72.09,72.13,72.03,72.08,19049.0,70.0277,70.0666,69.9694,70.018,19049.0
2024-10-09 15:35:00,72.07,72.09,72.03,72.06,21926.0,70.0083,70.0277,69.9694,69.9986,21926.0
2024-10-09 15:40:00,72.07,72.07,72.0,72.01,26215.0,70.0083,70.0083,69.9403,69.95,26215.0
2024-10-09 15:45:00,72.01,72.2,71.99,72.18,67580.0,69.95,70.1346,69.9306,70.1151,67580.0
2024-10-09 15:50:00,72.17,72.25,72.13,72.15,56244.0,70.1054,70.1831,70.0666,70.086,56244.0
2024-10-09 15:55:00,72.15,72.15,72.04,72.07,144418.0,70.086,70.086,69.9791,70.0083,144418.0
2024-10-10 09:30:00,71.77,71.95,71.65,71.74,79203.0,70.3035,70.4799,70.186,70.2741,79203.0
2024-10-10 09:35:00,71.78,71.88,71.77,71.86,33472.0,70.3133,70.4113,70.3035,70.3917,33472.0
2024-10-10 09:40:00,71.87,72.03,71.73,71.89,94521.0,70.4015,70.5582,70.2644,70.4211,94521.0
2024-10-10 09:45:00,71.89,72.37,71.87,72.36,59161.0,70.4211,70.8913,70.4015,70.8815,59161.0
2024-10-10 09:50:00,72.32,72.49,72.25,72.42,79771.0,70.8423,71.0088,70.7737,70.9403,79771.0
2024-10-10 09:55:00,72.4,72.5,72.15,72.16,45131.0,70.9207,71.0186,70.6758,70.6856,45131.0
2024-10-10 10:00:00,72.16,72.18,72.07,72.15,30696.0,70.6856,70.7052,70.5974,70.6758,30696.0
2024-10-10 10:05:00,72.15,72.28,72.12,72.18,12158.0,70.6758,70.8031,70.6464,70.7052,12158.0
2024-10-10 10:10:00,72.15,72.16,71.9,71.93,8463.0,70.6758,70.6856,70.4309,70.4603,8463.0
2024-10-10 10:15:00,71.92,71.96,71.88,71.91,8081.0,70.4505,70.4897,70.4113,70.4407,8081.0
2024-10-10 10:20:00,71.89,71.94,71.84,71.87,9492.0,70.4211,70.4701,70.3721,70.4015,9492.0
2024-10-10 10:25:00,71.86,71.86,71.67,71.71,11147.0,70.3917,70.3917,70.2056,70.2448,11147.0
2024-10-10 10:30:00,71.71,71.77,71.69,71.77,8283.0,70.2448,70.3035,70.2252,70.3035,8283.0
2024-10-10 10:35:00,71.76,71.77,71.69,71.72,10718.0,70.2937,70.3035,70.2252,70.2546,10718.0
2024-10-10 10:40:00,71.72,71.75,71.62,71.63,8569.0,70.2546,70.2839,70.1566,70.1664,8569.0
2024-10-10 10:45:00,71.63,71.65,71.55,71.59,11095.0,70.1664,70.186,70.088,70.1272,11095.0
2024-10-10 10:50:00,71.58,71.61,71.52,71.53,16556.0,70.1174,70.1468,70.0586,70.0684,16556.0
2024-10-10 10:55:00,71.53,71.55,71.41,71.53,16837.0,70.0684,70.088,69.9509,70.0684,16837.0
2024-10-10 11:00:00,71.53,71.65,71.52,71.59,10903.0,70.0684,70.186,70.0586,70.1272,10903.0
2024-10-10 11:05:00,71.59,71.67,71.59,71.65,10240.0,70.1272,70.2056,70.1272,70.186,10240.0
2024-10-10 11:10:00,71.66,71.68,71.62,71.63,11291.0,70.1958,70.2154,70.1566,70.1664,11291.0
2024-10-10 11:15:00,71.62,71.7,71.62,71.67,10945.0,70.1566,70.235,70.1566,70.2056,10945.0
2024-10-10 11:20:00,71.67,71.67,71.63,71.66,8710.0,70.2056,70.2056,70.1664,70.1958,8710.0
2024-10-10 11:25:00,71.66,71.68,71.61,71.62,12197.0,70.1958,70.2154,70.1468,70.1566,12197.0
2024-10-10 11:30:00,71.62,71.62,71.58,71.59,9501.0,70.1566,70.1566,70.1174,70.1272,9501.0
2024-10-10 11:35:00,71.59,71.59,71.54,71.58,12290.0,70.1272,70.1272,70.0782,70.1174,12290.0
2024-10-10 11:40:00,71.59,71.65,71.57,71.61,17084.0,70.1272,70.186,70.1076,70.1468,17084.0
2024-10-10 11:45:00,71.6,71.61,71.54,71.55,7497.0,70.137,70.1468,70.0782,70.088,7497.0
2024-10-10 11:50:00,71.55,71.56,71.49,71.52,12181.0,70.088,70.0978,70.0293,70.0586,12181.0
2024-10-10 11:55:00,71.52,71.52,71.46,71.49,5636.0,70.0586,70.0586,69.9999,70.0293,5636.0
2024-10-10 12:00:00,71.48,71.48,71.43,71.44,6628.0,70.0195,70.0195,69.9705,69.9803,6628.0
2024-10-10 12:05:00,71.44,71.49,71.44,71.48,6265.0,69.9803,70.0293,69.9803,70.0195,6265.0
2024-10-10 12:10:00,71.49,71.51,71.46,71.51,9024.0,70.0293,70.0488,69.9999,70.0488,9024.0
2024-10-10 12:15:00,71.51,71.51,71.41,71.44,18762.0,70.0488,70.0488,69.9509,69.9803,18762.0
2024-10-10 12:20:00,71.45,71.45,71.41,71.42,6730.0,69.9901,69.9901,69.9509,69.9607,6730.0
2024-10-10 12:25:00,71.42,71.47,71.41,71.45,13233.0,69.9607,70.0097,69.9509,69.9901,13233.0
2024-10-10 12:30:00,71.45,71.49,71.38,71.38,20852.0,69.9901,70.0293,69.9215,69.9215,20852.0
2024-10-10 12:35:00,71.39,71.41,71.37,71.37,10380.0,69.9313,69.9509,69.9117,69.9117,10380.0
2024-10-10 12:40:00,71.37,71.39,71.31,71.36,17360.0,69.9117,69.9313,69.8529,69.9019,17360.0
2024-10-10 12:45:00,71.36,71.42,71.33,71.39,14549.0,69.9019,69.9607,69.8725,69.9313,14549.0
2024-10-10 12:50:00,71.4,71.42,71.33,71.33,9426.0,69.9411,69.9607,69.8725,69.8725,9426.0
2024-10-10 12:55:00,71.34,71.37,71.32,71.33,9151.0,69.8823,69.9117,69.8627,69.8725,9151.0
2024-10-10 13:00:00,71.33,71.33,71.28,71.28,8378.0,69.8725,69.8725,69.8235,69.8235,8378.0
2024-10-10 13:05:00,71.28,71.36,71.28,71.33,10771.0,69.8235,69.9019,69.8235,69.8725,10771.0
2024-10-10 13:10:00,71.33,71.37,71.32,71.32,7859.0,69.8725,69.9117,69.8627,69.8627,7859.0
2024-10-10 13:15:00,71.33,71.34,71.31,71.34,6896.0,69.8725,69.8823,69.8529,69.8823,6896.0
2024-10-10 13:20:00,71.34,71.35,71.3,71.34,9167.0,69.8823,69.8921,69.8431,69.8823,9167.0
2024-10-10 13:25:00,71.34,71.35,71.28,71.34,10127.0,69.8823,69.8921,69.8235,69.8823,10127.0
2024-10-10 13:30:00,71.35,71.35,71.31,71.34,13708.0,69.8921,69.8921,69.8529,69.8823,13708.0
2024-10-10 13:35:00,71.34,71.4,71.33,71.39,12023.0,69.8823,69.9411,69.8725,69.9313,12023.0
2024-10-10 13:40:00,71.4,71.44,71.4,71.44,4627.0,69.9411,69.9803,69.9411,69.9803,4627.0
2024-10-10 13:45:00,71.44,71.45,71.41,71.43,16637.0,69.9803,69.9901,69.9509,69.9705,16637.0
2024-10-10 13:50:00,71.44,71.44,71.36,71.37,8455.0,69.9803,69.9803,69.9019,69.9117,8455.0
2024-10-10 13:55:00,71.37,71.39,71.34,71.38,4758.0,69.9117,69.9313,69.8823,69.9215,4758.0
2024-10-10 14:00:00,71.38,71.38,71.3,71.32,13710.0,69.9215,69.9215,69.8431,69.8627,13710.0
2024-10-10 14:05:00,71.31,71.33,71.31,71.33,5747.0,69.8529,69.8725,69.8529,69.8725,5747.0
2024-10-10 14:10:00,71.33,71.33,71.31,71.31,10021.0,69.8725,69.8725,69.8529,69.8529,10021.0
2024-10-10 14:15:00,71.31,71.33,71.29,71.33,13084.0,69.8529,69.8725,69.8333,69.8725,13084.0
2024-10-10 14:20:00,71.33,71.36,71.32,71.36,5864.0,69.8725,69.9019,69.8627,69.9019,5864.0
2024-10-10 14:25:00,71.36,71.36,71.33,71.33,7685.0,69.9019,69.9019,69.8725,69.8725,7685.0
2024-10-10 14:30:00,71.34,71.34,71.28,71.3,10646.0,69.8823,69.8823,69.8235,69.8431,10646.0
2024-10-10 14:35:00,71.3,71.34,71.29,71.34,8082.0,69.8431,69.8823,69.8333,69.8823,8082.0
2024-10-10 14:40:00,71.34,71.34,71.29,71.3,12282.0,69.8823,69.8823,69.8333,69.8431,12282.0
2024-10-10 14:45:00,71.3,71.35,71.29,71.34,9557.0,69.8431,69.8921,69.8333,69.8823,9557.0
2024-10-10 14:50:00,71.33,71.33,71.27,71.27,17368.0,69.8725,69.8725,69.8138,69.8138,17368.0
2024-10-10 14:55:00,71.28,71.29,71.27,71.28,9471.0,69.8235,69.8333,69.8138,69.8235,9471.0
2024-10-10 15:00:00,71.28,71.31,71.27,71.28,15511.0,69.8235,69.8529,69.8138,69.8235,15511.0
2024-10-10 15:05:00,71.29,71.3,71.23,71.26,15172.0,69.8333,69.8431,69.7746,69.804,15172.0
2024-10-10 15:10:00,71.25,71.27,71.22,71.27,39298.0,69.7942,69.8138,69.7648,69.8138,39298.0
2024-10-10 15:15:00,71.26,71.27,71.2,71.21,12058.0,69.804,69.8138,69.7452,69.755,12058.0
2024-10-10 15:20:00,71.22,71.24,71.18,71.19,28221.0,69.7648,69.7844,69.7256,69.7354,28221.0
2024-10-10 15:25:00,71.19,71.22,71.16,71.19,24162.0,69.7354,69.7648,69.706,69.7354,24162.0
2024-10-10 15:30:00,71.19,71.28,71.18,71.26,31402.0,69.7354,69.8235,69.7256,69.804,31402.0
2024-10-10 15:35:00,71.27,71.35,71.26,71.34,15065.0,69.8138,69.8921,69.804,69.8823,15065.0
2024-10-10 15:40:00,71.34,71.38,71.33,71.34,24305.0,69.8823,69.9215,69.8725,69.8823,24305.0
2024-10-10 15:45:00,71.34,71.36,71.31,71.32,20914.0,69.8823,69.9019,69.8529,69.8627,20914.0
2024-10-10 15:50:00,71.31,71.36,71.25,71.36,41215.0,69.8529,69.9019,69.7942,69.9019,41215.0
2024-10-10 15:55:00,71.36,71.37,71.29,71.31,128287.0,69.9019,69.9117,69.8333,69.8529,128287.0
2024-10-11 09:30:00,71.59,71.59,71.24,71.42,48200.0,70.1272,70.1272,69.7844,69.9607,48200.0
2024-10-11 09:35:00,71.42,71.49,71.3,71.48,15217.0,69.9607,70.0293,69.8431,70.0195,15217.0
2024-10-11 09:40:00,71.47,71.55,71.24,71.3,13905.0,70.0097,70.088,69.7844,69.8431,13905.0
2024-10-11 09:45:00,71.32,71.32,71.17,71.21,13532.0,69.8627,69.8627,69.7158,69.755,13532.0
2024-10-11 09:50:00,71.2,71.23,71.05,71.1,8851.0,69.7452,69.7746,69.5982,69.6472,8851.0
2024-10-11 09:55:00,71.07,71.11,71.04,71.09,16378.0,69.6178,69.657,69.5884,69.6374,16378.0
2024-10-11 10:00:00,71.12,71.2,71.04,71.13,16191.0,69.6668,69.7452,69.5884,69.6766,16191.0
2024-10-11 10:05:00,71.13,71.2,71.09,71.09,10942.0,69.6766,69.7452,69.6374,69.6374,10942.0
2024-10-11 10:10:00,71.08,71.14,71.04,71.06,20095.0,69.6276,69.6864,69.5884,69.608,20095.0
2024-10-11 10:15:00,71.07,71.22,71.07,71.18,7775.0,69.6178,69.7648,69.6178,69.7256,7775.0
2024-10-11 10:20:00,71.18,71.22,71.13,71.21,9634.0,69.7256,69.7648,69.6766,69.755,9634.0
2024-10-11 10:25:00,71.19,71.31,71.18,71.3,8514.0,69.7354,69.8529,69.7256,69.8431,8514.0
2024-10-11 10:30:00,71.29,71.3,71.19,71.28,11103.0,69.8333,69.8431,69.7354,69.8235,11103.0
2024-10-11 10:35:00,71.27,71.27,71.06,71.09,10201.0,69.8138,69.8138,69.608,69.6374,10201.0
2024-10-11 10:40:00,71.1,71.19,71.05,71.05,20366.0,69.6472,69.7354,69.5982,69.5982,20366.0
2024-10-11 10:45:00,71.06,71.14,71.05,71.13,19766.0,69.608,69.6864,69.5982,69.6766,19766.0
2024-10-11 10:50:00,71.14,71.18,71.09,71.12,7100.0,69.6864,69.7256,69.6374,69.6668,7100.0
2024-10-11 10:55:00,71.11,71.13,71.03,71.03,10106.0,69.657,69.6766,69.5787,69.5787,10106.0
2024-10-11 11:00:00,71.03,71.06,71.01,71.02,6515.0,69.5787,69.608,69.5591,69.5689,6515.0
2024-10-11 11:05:00,71.01,71.01,70.95,70.96,10191.0,69.5591,69.5591,69.5003,69.5101,10191.0
2024-10-11 11:10:00,70.96,71.07,70.95,71.0,16587.0,69.5101,69.6178,69.5003,69.5493,16587.0
2024-10-11 11:15:00,71.0,71.06,71.0,71.03,6583.0,69.5493,69.608,69.5493,69.5787,6583.0
2024-10-11 11:20:00,71.04,71.05,71.0,71.01,8716.0,69.5884,69.5982,69.5493,69.5591,8716.0
2024-10-11 11:25:00,71.01,71.06,70.99,71.05,12193.0,69.5591,69.608,69.5395,69.5982,12193.0
2024-10-11 11:30:00,71.06,71.14,71.04,71.13,9542.0,69.608,69.6864,69.5884,69.6766,9542.0
2024-10-11 11:35:00,71.13,71.17,71.11,71.14,8062.0,69.6766,69.7158,69.657,69.6864,8062.0
2024-10-11 11:40:00,71.14,71.15,71.08,71.11,12396.0,69.6864,69.6962,69.6276,69.657,12396.0
2024-10-11 11:45:00,71.11,71.12,70.99,71.0,13581.0,69.657,69.6668,69.5395,69.5493,13581.0
2024-10-11 11:50:00,70.99,70.99,70.88,70.93,21828.0,69.5395,69.5395,69.4317,69.4807,21828.0
2024-10-11 11:55:00,70.92,70.98,70.9,70.96,15665.0,69.4709,69.5297,69.4513,69.5101,15665.0
2024-10-11 12:00:00,70.97,71.02,70.97,71.01,10312.0,69.5199,69.5689,69.5199,69.5591,10312.0
2024-10-11 12:05:00,71.01,71.01,70.87,70.87,18991.0,69.5591,69.5591,69.4219,69.4219,18991.0
2024-10-11 12:10:00,70.89,70.9,70.82,70.88,13080.0,69.4415,69.4513,69.3729,69.4317,13080.0
2024-10-11 12:15:00,70.88,70.88,70.84,70.84,9159.0,69.4317,69.4317,69.3925,69.3925,9159.0
2024-10-11 12:20:00,70.84,70.95,70.84,70.95,11895.0,69.3925,69.5003,69.3925,69.5003,11895.0
2024-10-11 12:25:00,70.95,70.97,70.89,70.9,18709.0,69.5003,69.5199,69.4415,69.4513,18709.0
2024-10-11 12:30:00,70.9,70.96,70.89,70.96,8247.0,69.4513,69.5101,69.4415,69.5101,8247.0
2024-10-11 12:35:00,70.95,70.96,70.89,70.9,9326.0,69.5003,69.5101,69.4415,69.4513,9326.0
2024-10-11 12:40:00,70.91,70.95,70.89,70.95,8647.0,69.4611,69.5003,69.4415,69.5003,8647.0
2024-10-11 12:45:00,70.94,70.94,70.89,70.93,14114.0,69.4905,69.4905,69.4415,69.4807,14114.0
2024-10-11 12:50:00,70.92,70.95,70.91,70.92,10987.0,69.4709,69.5003,69.4611,69.4709,10987.0
2024-10-11 12:55:00,70.92,70.95,70.9,70.92,12295.0,69.4709,69.5003,69.4513,69.4709,12295.0
2024-10-11 13:00:00,70.93,70.98,70.92,70.92,7390.0,69.4807,69.5297,69.4709,69.4709,7390.0
2024-10-11 13:05:00,70.92,70.94,70.9,70.92,10171.0,69.4709,69.4905,69.4513,69.4709,10171.0
2024-10-11 13:10:00,70.93,71.0,70.92,71.0,4055.0,69.4807,69.5493,69.4709,69.5493,4055.0
2024-10-11 13:15:00,71.0,71.0,70.96,70.99,9691.0,69.5493,69.5493,69.5101,69.5395,9691.0
2024-10-11 13:20:00,71.0,71.01,70.89,70.9,13046.0,69.5493,69.5591,69.4415,69.4513,13046.0
2024-10-11 13:25:00,70.9,70.95,70.89,70.92,13901.0,69.4513,69.5003,69.4415,69.4709,13901.0
2024-10-11 13:30:00,70.93,70.94,70.9,70.91,10884.0,69.4807,69.4905,69.4513,69.4611,10884.0
2024-10-11 13:35:00,70.91,70.92,70.9,70.91,9067.0,69.4611,69.4709,69.4513,69.4611,9067.0
2024-10-11 13:40:00,70.92,70.93,70.9,70.91,9541.0,69.4709,69.4807,69.4513,69.4611,9541.0
2024-10-11 13:45:00,70.92,70.94,70.91,70.92,10736.0,69.4709,69.4905,69.4611,69.4709,10736.0
2024-10-11 13:50:00,70.92,70.94,70.89,70.94,11685.0,69.4709,69.4905,69.4415,69.4905,11685.0
2024-10-11 13:55:00,70.93,70.94,70.89,70.91,9571.0,69.4807,69.4905,69.4415,69.4611,9571.0
2024-10-11 14:00:00,70.91,70.96,70.9,70.96,13083.0,69.4611,69.5101,69.4513,69.5101,13083.0
2024-10-11 14:05:00,70.95,70.97,70.92,70.92,23438.0,69.5003,69.5199,69.4709,69.4709,23438.0
2024-10-11 14:10:00,70.93,70.99,70.92,70.98,12999.0,69.4807,69.5395,69.4709,69.5297,12999.0
2024-10-11 14:15:00,70.97,70.98,70.96,70.97,10561.0,69.5199,69.5297,69.5101,69.5199,10561.0
2024-10-11 14:20:00,70.96,71.01,70.96,71.0,19161.0,69.5101,69.5591,69.5101,69.5493,19161.0
2024-10-11 14:25:00,71.01,71.08,71.0,71.04,16482.0,69.5591,69.6276,69.5493,69.5884,16482.0
2024-10-11 14:30:00,71.04,71.04,71.0,71.01,8309.0,69.5884,69.5884,69.5493,69.5591,8309.0
2024-10-11 14:35:00,71.0,71.0,70.94,70.95,12783.0,69.5493,69.5493,69.4905,69.5003,12783.0
2024-10-11 14:40:00,70.94,70.96,70.9,70.92,15699.0,69.4905,69.5101,69.4513,69.4709,15699.0
2024-10-11 14:45:00,70.92,70.94,70.92,70.92,16113.0,69.4709,69.4905,69.4709,69.4709,16113.0
2024-10-11 14:50:00,70.92,70.93,70.9,70.93,9334.0,69.4709,69.4807,69.4513,69.4807,9334.0
2024-10-11 14:55:00,70.93,70.95,70.93,70.94,7982.0,69.4807,69.5003,69.4807,69.4905,7982.0
2024-10-11 15:00:00,70.94,70.96,70.91,70.96,12575.0,69.4905,69.5101,69.4611,69.5101,12575.0
2024-10-11 15:05:00,70.95,70.98,70.94,70.97,24348.0,69.5003,69.5297,69.4905,69.5199,24348.0
2024-10-11 15:10:00,70.97,70.99,70.94,70.95,32888.0,69.5199,69.5395,69.4905,69.5003,32888.0
2024-10-11 15:15:00,70.95,70.97,70.91,70.95,30585.0,69.5003,69.5199,69.4611,69.5003,30585.0
2024-10-11 15:20:00,70.95,71.0,70.95,71.0,30398.0,69.5003,69.5493,69.5003,69.5493,30398.0
2024-10-11 15:25:00,71.0,71.01,70.95,70.97,25288.0,69.5493,69.5591,69.5003,69.5199,25288.0
2024-10-11 15:30:00,70.97,70.98,70.88,70.88,26693.0,69.5199,69.5297,69.4317,69.4317,26693.0
2024-10-11 15:35:00,70.88,70.91,70.87,70.89,24684.0,69.4317,69.4611,69.4219,69.4415,24684.0
2024-10-11 15:40:00,70.88,70.89,70.86,70.87,23053.0,69.4317,69.4415,69.4121,69.4219,23053.0
2024-10-11 15:45:00,70.87,70.87,70.8,70.85,53187.0,69.4219,69.4219,69.3534,69.4023,53187.0
2024-10-11 15:50:00,70.86,70.86,70.75,70.83,59324.0,69.4121,69.4121,69.3044,69.3827,59324.0
2024-10-11 15:55:00,70.83,70.85,70.78,70.81,215223.0,69.3827,69.4023,69.3338,69.3631,215223.0
2024-10-14 09:30:00,70.86,70.9,70.65,70.76,48879.0,69.4121,69.4513,69.2064,69.3142,48879.0
2024-10-14 09:35:00,70.76,70.77,70.62,70.7,7962.0,69.3142,69.324,69.177,69.2554,7962.0
2024-10-14 09:40:00,70.68,70.71,70.58,70.58,4734.0,69.2358,69.2652,69.1378,69.1378,4734.0
2024-10-14 09:45:00,70.58,70.59,70.52,70.58,12230.0,69.1378,69.1476,69.0791,69.1378,12230.0
2024-10-14 09:50:00,70.62,70.66,70.56,70.64,9926.0,69.177,69.2162,69.1183,69.1966,9926.0
2024-10-14 09:55:00,70.65,70.68,70.58,70.67,9050.0,69.2064,69.2358,69.1378,69.226,9050.0
2024-10-14 10:00:00,70.65,70.69,70.61,70.63,11487.0,69.2064,69.2456,69.1672,69.1868,11487.0
2024-10-14 10:05:00,70.65,70.69,70.61,70.67,14087.0,69.2064,69.2456,69.1672,69.226,14087.0
2024-10-14 10:10:00,70.67,70.72,70.64,70.7,31763.0,69.226,69.275,69.1966,69.2554,31763.0
2024-10-14 10:15:00,70.71,70.88,70.71,70.85,23796.0,69.2652,69.4317,69.2652,69.4023,23796.0
2024-10-14 10:20:00,70.84,70.85,70.72,70.72,6331.0,69.3925,69.4023,69.275,69.275,6331.0
2024-10-14 10:25:00,70.72,70.72,70.58,70.6,12827.0,69.275,69.275,69.1378,69.1574,12827.0
2024-10-14 10:30:00,70.61,70.68,70.58,70.59,8667.0,69.1672,69.2358,69.1378,69.1476,8667.0
2024-10-14 10:35:00,70.6,70.62,70.56,70.6,7352.0,69.1574,69.177,69.1183,69.1574,7352.0
2024-10-14 10:40:00,70.62,70.63,70.58,70.6,8537.0,69.177,69.1868,69.1378,69.1574,8537.0
2024-10-14 10:45:00,70.59,70.61,70.51,70.56,10532.0,69.1476,69.1672,69.0693,69.1183,10532.0
2024-10-14 10:50:00,70.54,70.73,70.54,70.72,20735.0,69.0987,69.2848,69.0987,69.275,20735.0
2024-10-14 10:55:00,70.73,70.73,70.63,70.7,14369.0,69.2848,69.2848,69.1868,69.2554,14369.0
2024-10-14 11:00:00,70.7,70.76,70.66,70.67,8587.0,69.2554,69.3142,69.2162,69.226,8587.0
2024-10-14 11:05:00,70.69,70.69,70.62,70.63,8999.0,69.2456,69.2456,69.177,69.1868,8999.0
2024-10-14 11:10:00,70.63,70.65,70.6,70.63,8939.0,69.1868,69.2064,69.1574,69.1868,8939.0
2024-10-14 11:15:00,70.63,70.73,70.62,70.72,11061.0,69.1868,69.2848,69.177,69.275,11061.0
2024-10-14 11:20:00,70.73,70.75,70.64,70.67,12533.0,69.2848,69.3044,69.1966,69.226,12533.0
2024-10-14 11:25:00,70.7,70.77,70.68,70.72,23053.0,69.2554,69.324,69.2358,69.275,23053.0
2024-10-14 11:30:00,70.71,70.74,70.62,70.62,6206.0,69.2652,69.2946,69.177,69.177,6206.0
2024-10-14 11:35:00,70.62,70.64,70.6,70.62,10127.0,69.177,69.1966,69.1574,69.177,10127.0
2024-10-14 11:40:00,70.64,70.71,70.64,70.7,9141.0,69.1966,69.2652,69.1966,69.2554,9141.0
2024-10-14 11:45:00,70.71,70.71,70.65,70.68,10296.0,69.2652,69.2652,69.2064,69.2358,10296.0
2024-10-14 11:50:00,70.68,70.68,70.63,70.64,5939.0,69.2358,69.2358,69.1868,69.1966,5939.0
2024-10-14 11:55:00,70.65,70.67,70.64,70.66,5475.0,69.2064,69.226,69.1966,69.2162,5475.0
2024-10-14 12:00:00,70.66,70.73,70.65,70.67,13463.0,69.2162,69.2848,69.2064,69.226,13463.0
2024-10-14 12:05:00,70.68,70.69,70.66,70.67,3657.0,69.2358,69.2456,69.2162,69.226,3657.0
2024-10-14 12:10:00,70.67,70.7,70.65,70.68,7762.0,69.226,69.2554,69.2064,69.2358,7762.0
2024-10-14 12:15:00,70.68,70.73,70.66,70.66,13728.0,69.2358,69.2848,69.2162,69.2162,13728.0
2024-10-14 12:20:00,70.66,70.66,70.62,70.62,12863.0,69.2162,69.2162,69.177,69.177,12863.0
2024-10-14 12:25:00,70.62,70.65,70.61,70.61,9021.0,69.177,69.2064,69.1672,69.1672,9021.0
2024-10-14 12:30:00,70.62,70.69,70.61,70.67,7139.0,69.177,69.2456,69.1672,69.226,7139.0
2024-10-14 12:35:00,70.68,70.69,70.6,70.62,8326.0,69.2358,69.2456,69.1574,69.177,8326.0
2024-10-14 12:40:00,70.62,70.63,70.58,70.6,7683.0,69.177,69.1868,69.1378,69.1574,7683.0
2024-10-14 12:45:00,70.6,70.62,70.59,70.6,3354.0,69.1574,69.177,69.1476,69.1574,3354.0
2024-10-14 12:50:00,70.6,70.67,70.6,70.65,5717.0,69.1574,69.226,69.1574,69.2064,5717.0
2024-10-14 12:55:00,70.65,70.68,70.64,70.67,9268.0,69.2064,69.2358,69.1966,69.226,9268.0
2024-10-14 13:00:00,70.67,70.69,70.67,70.68,5107.0,69.226,69.2456,69.226,69.2358,5107.0
2024-10-14 13:05:00,70.68,70.68,70.63,70.63,5202.0,69.2358,69.2358,69.1868,69.1868,5202.0
2024-10-14 13:10:00,70.63,70.64,70.6,70.61,9342.0,69.1868,69.1966,69.1574,69.1672,9342.0
2024-10-14 13:15:00,70.61,70.62,70.58,70.62,7143.0,69.1672,69.177,69.1378,69.177,7143.0
2024-10-14 13:20:00,70.62,70.65,70.61,70.62,6235.0,69.177,69.2064,69.1672,69.177,6235.0
2024-10-14 13:25:00,70.61,70.61,70.57,70.58,9801.0,69.1672,69.1672,69.1281,69.1378,9801.0
2024-10-14 13:30:00,70.58,70.58,70.55,70.56,6815.0,69.1378,69.1378,69.1085,69.1183,6815.0
2024-10-14 13:35:00,70.56,70.57,70.52,70.55,15703.0,69.1183,69.1281,69.0791,69.1085,15703.0
2024-10-14 13:40:00,70.55,70.57,70.52,70.52,8245.0,69.1085,69.1281,69.0791,69.0791,8245.0
2024-10-14 13:45:00,70.52,70.55,70.52,70.53,8348.0,69.0791,69.1085,69.0791,69.0889,8348.0
2024-10-14 13:50:00,70.53,70.54,70.49,70.51,31223.0,69.0889,69.0987,69.0497,69.0693,31223.0
2024-10-14 13:55:00,70.51,70.53,70.5,70.53,9564.0,69.0693,69.0889,69.0595,69.0889,9564.0
2024-10-14 14:00:00,70.52,70.59,70.52,70.58,6688.0,69.0791,69.1476,69.0791,69.1378,6688.0
2024-10-14 14:05:00,70.59,70.61,70.56,70.61,10364.0,69.1476,69.1672,69.1183,69.1672,10364.0
2024-10-14 14:10:00,70.61,70.62,70.58,70.59,6224.0,69.1672,69.177,69.1378,69.1476,6224.0
2024-10-14 14:15:00,70.59,70.62,70.58,70.59,9871.0,69.1476,69.177,69.1378,69.1476,9871.0
2024-10-14 14:20:00,70.59,70.67,70.59,70.67,8924.0,69.1476,69.226,69.1476,69.226,8924.0
2024-10-14 14:25:00,70.67,70.68,70.64,70.68,7152.0,69.226,69.2358,69.1966,69.2358,7152.0
2024-10-14 14:30:00,70.68,70.71,70.67,70.69,6340.0,69.2358,69.2652,69.226,69.2456,6340.0
2024-10-14 14:35:00,70.7,70.71,70.67,70.69,12902.0,69.2554,69.2652,69.226,69.2456,12902.0
2024-10-14 14:40:00,70.69,70.7,70.66,70.67,12904.0,69.2456,69.2554,69.2162,69.226,12904.0
2024-10-14 14:45:00,70.67,70.7,70.65,70.68,10077.0,69.226,69.2554,69.2064,69.2358,10077.0
2024-10-14 14:50:00,70.67,70.69,70.66,70.67,10154.0,69.226,69.2456,69.2162,69.226,10154.0
2024-10-14 14:55:00,70.66,70.69,70.63,70.67,11094.0,69.2162,69.2456,69.1868,69.226,11094.0
2024-10-14 15:00:00,70.67,70.68,70.63,70.67,11663.0,69.226,69.2358,69.1868,69.226,11663.0
2024-10-14 15:05:00,70.68,70.68,70.63,70.63,12692.0,69.2358,69.2358,69.1868,69.1868,12692.0
2024-10-14 15:10:00,70.64,70.65,70.61,70.65,22409.0,69.1966,69.2064,69.1672,69.2064,22409.0
2024-10-14 15:15:00,70.64,70.69,70.63,70.66,11315.0,69.1966,69.2456,69.1868,69.2162,11315.0
2024-10-14 15:20:00,70.67,70.72,70.67,70.71,16722.0,69.226,69.275,69.226,69.2652,16722.0
2024-10-14 15:25:00,70.71,70.73,70.69,70.72,10397.0,69.2652,69.2848,69.2456,69.275,10397.0
2024-10-14 15:30:00,70.73,70.75,70.7,70.71,20631.0,69.2848,69.3044,69.2554,69.2652,20631.0
2024-10-14 15:35:00,70.72,70.73,70.69,70.72,24477.0,69.275,69.2848,69.2456,69.275,24477.0
2024-10-14 15:40:00,70.72,70.76,70.69,70.75,18857.0,69.275,69.3142,69.2456,69.3044,18857.0
2024-10-14 15:45:00,70.76,70.83,70.74,70.83,29045.0,69.3142,69.3827,69.2946,69.3827,29045.0
2024-10-14 15:50:00,70.84,70.86,70.73,70.79,91439.0,69.3925,69.4121,69.2848,69.3436,91439.0
2024-10-14 15:55:00,70.8,70.9,70.79,70.83,221175.0,69.3534,69.4513,69.3436,69.3827,221175.0
2024-10-15 09:30:00,70.99,71.22,70.91,70.98,84973.0,69.5395,69.7648,69.4611,69.5297,84973.0
2024-10-15 09:35:00,70.94,71.09,70.88,71.09,18099.0,69.4905,69.6374,69.4317,69.6374,18099.0
2024-10-15 09:40:00,71.1,71.12,71.01,71.08,11505.0,69.6472,69.6668,69.5591,69.6276,11505.0
2024-10-15 09:45:00,71.08,71.31,71.02,71.31,41789.0,69.6276,69.8529,69.5689,69.8529,41789.0
2024-10-15 09:50:00,71.3,71.45,71.3,71.36,27479.0,69.8431,69.9901,69.8431,69.9019,27479.0
2024-10-15 09:55:00,71.35,71.41,71.3,71.35,11343.0,69.8921,69.9509,69.8431,69.8921,11343.0
2024-10-15 10:00:00,71.37,71.39,71.32,71.36,43596.0,69.9117,69.9313,69.8627,69.9019,43596.0
2024-10-15 10:05:00,71.35,71.42,71.29,71.3,71884.0,69.8921,69.9607,69.8333,69.8431,71884.0
2024-10-15 10:10:00,71.34,71.49,71.34,71.48,17839.0,69.8823,70.0293,69.8823,70.0195,17839.0
2024-10-15 10:15:00,71.5,71.91,71.5,71.87,43789.0,70.0391,70.4407,70.0391,70.4015,43789.0
2024-10-15 10:20:00,71.87,71.99,71.82,71.85,29481.0,70.4015,70.519,70.3525,70.3819,29481.0
2024-10-15 10:25:00,71.84,71.98,71.77,71.97,15154.0,70.3721,70.5092,70.3035,70.4994,15154.0
2024-10-15 10:30:00,71.99,72.3,71.99,72.19,27340.0,70.519,70.8227,70.519,70.715,27340.0
2024-10-15 10:35:00,72.24,72.52,72.2,72.44,28884.0,70.7639,71.0382,70.7247,70.9598,28884.0
2024-10-15 10:40:00,72.45,72.55,72.17,72.24,31763.0,70.9696,71.0676,70.6954,70.7639,31763.0
2024-10-15 10:45:00,72.26,72.3,72.11,72.12,15379.0,70.7835,70.8227,70.6366,70.6464,15379.0
2024-10-15 10:50:00,72.11,72.12,72.01,72.02,20232.0,70.6366,70.6464,70.5386,70.5484,20232.0
2024-10-15 10:55:00,72.02,72.18,71.99,72.13,24357.0,70.5484,70.7052,70.519,70.6562,24357.0
2024-10-15 11:00:00,72.15,72.27,72.13,72.25,15794.0,70.6758,70.7933,70.6562,70.7737,15794.0
2024-10-15 11:05:00,72.25,72.36,72.23,72.36,15890.0,70.7737,70.8815,70.7541,70.8815,15890.0
2024-10-15 11:10:00,72.37,72.4,72.1,72.11,19818.0,70.8913,70.9207,70.6268,70.6366,19818.0
2024-10-15 11:15:00,72.11,72.12,72.04,72.11,11467.0,70.6366,70.6464,70.568,70.6366,11467.0
2024-10-15 11:20:00,72.11,72.16,72.08,72.08,13725.0,70.6366,70.6856,70.6072,70.6072,13725.0
2024-10-15 11:25:00,72.09,72.12,71.97,72.07,79088.0,70.617,70.6464,70.4994,70.5974,79088.0
2024-10-15 11:30:00,72.05,72.09,71.74,71.75,22264.0,70.5778,70.617,70.2741,70.2839,22264.0
2024-10-15 11:35:00,71.77,71.88,71.76,71.82,17164.0,70.3035,70.4113,70.2937,70.3525,17164.0
2024-10-15 11:40:00,71.83,71.89,71.78,71.86,19776.0,70.3623,70.4211,70.3133,70.3917,19776.0
2024-10-15 11:45:00,71.85,71.87,71.78,71.82,18445.0,70.3819,70.4015,70.3133,70.3525,18445.0
2024-10-15 11:50:00,71.81,71.82,71.71,71.74,15259.0,70.3427,70.3525,70.2448,70.2741,15259.0
2024-10-15 11:55:00,71.74,71.77,71.71,71.72,12090.0,70.2741,70.3035,70.2448,70.2546,12090.0
2024-10-15 12:00:00,71.73,71.8,71.69,71.74,10138.0,70.2644,70.3329,70.2252,70.2741,10138.0
2024-10-15 12:05:00,71.75,71.75,71.65,71.65,11277.0,70.2839,70.2839,70.186,70.186,11277.0
2024-10-15 12:10:00,71.66,71.67,71.57,71.58,11158.0,70.1958,70.2056,70.1076,70.1174,11158.0
2024-10-15 12:15:00,71.58,71.6,71.51,71.54,15526.0,70.1174,70.137,70.0488,70.0782,15526.0
2024-10-15 12:20:00,71.56,71.6,71.53,71.6,12682.0,70.0978,70.137,70.0684,70.137,12682.0
2024-10-15 12:25:00,71.59,71.62,71.52,71.53,15402.0,70.1272,70.1566,70.0586,70.0684,15402.0
2024-10-15 12:30:00,71.51,71.55,71.48,71.5,8697.0,70.0488,70.088,70.0195,70.0391,8697.0
2024-10-15 12:35:00,71.5,71.51,71.45,71.46,21112.0,70.0391,70.0488,69.9901,69.9999,21112.0
2024-10-15 12:40:00,71.46,71.49,71.41,71.44,10534.0,69.9999,70.0293,69.9509,69.9803,10534.0
2024-10-15 12:45:00,71.43,71.43,71.32,71.34,16961.0,69.9705,69.9705,69.8627,69.8823,16961.0
2024-10-15 12:50:00,71.34,71.46,71.34,71.43,12814.0,69.8823,69.9999,69.8823,69.9705,12814.0
2024-10-15 12:55:00,71.43,71.44,71.39,71.42,13246.0,69.9705,69.9803,69.9313,69.9607,13246.0
2024-10-15 13:00:00,71.44,71.47,71.42,71.45,26237.0,69.9803,70.0097,69.9607,69.9901,26237.0
2024-10-15 13:05:00,71.45,71.53,71.43,71.53,23121.0,69.9901,70.0684,69.9705,70.0684,23121.0
2024-10-15 13:10:00,71.53,71.55,71.47,71.47,11621.0,70.0684,70.088,70.0097,70.0097,11621.0
2024-10-15 13:15:00,71.47,71.57,71.47,71.51,18336.0,70.0097,70.1076,70.0097,70.0488,18336.0
2024-10-15 13:20:00,71.5,71.52,71.46,71.51,12128.0,70.0391,70.0586,69.9999,70.0488,12128.0
2024-10-15 13:25:00,71.5,71.51,71.44,71.46,16965.0,70.0391,70.0488,69.9803,69.9999,16965.0
2024-10-15 13:30:00,71.45,71.48,71.41,71.46,12626.0,69.9901,70.0195,69.9509,69.9999,12626.0
2024-10-15 13:35:00,71.45,71.48,71.41,71.41,12711.0,69.9901,70.0195,69.9509,69.9509,12711.0
2024-10-15 13:40:00,71.41,71.46,71.35,71.35,18296.0,69.9509,69.9999,69.8921,69.8921,18296.0
2024-10-15 13:45:00,71.35,71.38,71.34,71.37,14230.0,69.8921,69.9215,69.8823,69.9117,14230.0
2024-10-15 13:50:00,71.38,71.42,71.34,71.34,13373.0,69.9215,69.9607,69.8823,69.8823,13373.0
2024-10-15 13:55:00,71.34,71.38,71.29,71.36,18732.0,69.8823,69.9215,69.8333,69.9019,18732.0
2024-10-15 14:00:00,71.35,71.37,71.27,71.27,10882.0,69.8921,69.9117,69.8138,69.8138,10882.0
2024-10-15 14:05:00,71.26,71.28,71.23,71.25,12434.0,69.804,69.8235,69.7746,69.7942,12434.0
2024-10-15 14:10:00,71.24,71.32,71.24,71.32,10862.0,69.7844,69.8627,69.7844,69.8627,10862.0
2024-10-15 14:15:00,71.33,71.33,71.25,71.28,16078.0,69.8725,69.8725,69.7942,69.8235,16078.0
2024-10-15 14:20:00,71.28,71.28,71.15,71.17,17681.0,69.8235,69.8235,69.6962,69.7158,17681.0
2024-10-15 14:25:00,71.18,71.23,71.17,71.2,15102.0,69.7256,69.7746,69.7158,69.7452,15102.0
2024-10-15 14:30:00,71.2,71.2,71.16,71.18,12377.0,69.7452,69.7452,69.706,69.7256,12377.0
2024-10-15 14:35:00,71.17,71.19,71.14,71.16,10475.0,69.7158,69.7354,69.6864,69.706,10475.0
2024-10-15 14:40:00,71.16,71.16,71.1,71.11,9603.0,69.706,69.706,69.6472,69.657,9603.0
2024-10-15 14:45:00,71.11,71.13,71.08,71.12,20683.0,69.657,69.6766,69.6276,69.6668,20683.0
2024-10-15 14:50:00,71.12,71.14,71.1,71.12,15534.0,69.6668,69.6864,69.6472,69.6668,15534.0
2024-10-15 14:55:00,71.11,71.18,71.1,71.17,10922.0,69.657,69.7256,69.6472,69.7158,10922.0
2024-10-15 15:00:00,71.17,71.18,71.12,71.15,14797.0,69.7158,69.7256,69.6668,69.6962,14797.0
2024-10-15 15:05:00,71.14,71.2,71.13,71.16,72770.0,69.6864,69.7452,69.6766,69.706,72770.0
2024-10-15 15:10:00,71.16,71.23,71.13,71.2,28142.0,69.706,69.7746,69.6766,69.7452,28142.0
2024-10-15 15:15:00,71.2,71.21,71.15,71.19,18636.0,69.7452,69.755,69.6962,69.7354,18636.0
2024-10-15 15:20:00,71.19,71.22,71.17,71.17,18976.0,69.7354,69.7648,69.7158,69.7158,18976.0
2024-10-15 15:25:00,71.17,71.17,71.11,71.11,25200.0,69.7158,69.7158,69.657,69.657,25200.0
2024-10-15 15:30:00,71.11,71.28,71.09,71.26,30902.0,69.657,69.8235,69.6374,69.804,30902.0
2024-10-15 15:35:00,71.26,71.32,71.23,71.26,32291.0,69.804,69.8627,69.7746,69.804,32291.0
2024-10-15 15:40:00,71.26,71.31,71.24,71.28,36444.0,69.804,69.8529,69.7844,69.8235,36444.0
2024-10-15 15:45:00,71.28,71.31,71.26,71.29,35350.0,69.8235,69.8529,69.804,69.8333,35350.0
2024-10-15 15:50:00,71.28,71.32,71.2,71.31,65023.0,69.8235,69.8627,69.7452,69.8529,65023.0
2024-10-15 15:55:00,71.31,71.35,71.12,71.25,253969.0,69.8529,69.8921,69.6668,69.7942,253969.0
2024-10-16 09:30:00,70.93,71.16,70.9,71.06,42989.0,69.4807,69.706,69.4513,69.608,42989.0
2024-10-16 09:35:00,71.09,71.23,70.91,71.07,7428.0,69.6374,69.7746,69.4611,69.6178,7428.0
2024-10-16 09:40:00,71.1,71.35,70.95,71.29,8657.0,69.6472,69.8921,69.5003,69.8333,8657.0
2024-10-16 09:45:00,71.33,71.44,71.3,71.3,14309.0,69.8725,69.9803,69.8431,69.8431,14309.0
2024-10-16 09:50:00,71.32,71.44,71.3,71.34,7147.0,69.8627,69.9803,69.8431,69.8823,7147.0
2024-10-16 09:55:00,71.32,71.39,71.25,71.33,11302.0,69.8627,69.9313,69.7942,69.8725,11302.0
2024-10-16 10:00:00,71.36,71.45,71.34,71.38,16770.0,69.9019,69.9901,69.8823,69.9215,16770.0
2024-10-16 10:05:00,71.38,71.41,71.3,71.34,7691.0,69.9215,69.9509,69.8431,69.8823,7691.0
2024-10-16 10:10:00,71.33,71.34,71.03,71.04,11148.0,69.8725,69.8823,69.5787,69.5884,11148.0
2024-10-16 10:15:00,71.04,71.19,71.03,71.17,12143.0,69.5884,69.7354,69.5787,69.7158,12143.0
2024-10-16 10:20:00,71.17,71.2,71.13,71.16,13448.0,69.7158,69.7452,69.6766,69.706,13448.0
2024-10-16 10:25:00,71.15,71.23,71.12,71.19,15706.0,69.6962,69.7746,69.6668,69.7354,15706.0
2024-10-16 10:30:00,71.18,71.28,71.17,71.26,15062.0,69.7256,69.8235,69.7158,69.804,15062.0
2024-10-16 10:35:00,71.26,71.41,71.25,71.41,11020.0,69.804,69.9509,69.7942,69.9509,11020.0
2024-10-16 10:40:00,71.4,71.48,71.39,71.42,17966.0,69.9411,70.0195,69.9313,69.9607,17966.0
2024-10-16 10:45:00,71.42,71.42,71.21,71.22,24629.0,69.9607,69.9607,69.755,69.7648,24629.0
2024-10-16 10:50:00,71.24,71.26,71.17,71.26,17026.0,69.7844,69.804,69.7158,69.804,17026.0
2024-10-16 10:55:00,71.26,71.34,71.22,71.34,15448.0,69.804,69.8823,69.7648,69.8823,15448.0
2024-10-16 11:00:00,71.33,71.35,71.27,71.33,15551.0,69.8725,69.8921,69.8138,69.8725,15551.0
2024-10-16 11:05:00,71.33,71.4,71.31,71.35,61263.0,69.8725,69.9411,69.8529,69.8921,61263.0
2024-10-16 11:10:00,71.36,71.36,71.24,71.27,14170.0,69.9019,69.9019,69.7844,69.8138,14170.0
2024-10-16 11:15:00,71.26,71.33,71.24,71.32,10733.0,69.804,69.8725,69.7844,69.8627,10733.0
2024-10-16 11:20:00,71.31,71.34,71.28,71.31,11970.0,69.8529,69.8823,69.8235,69.8529,11970.0
2024-10-16 11:25:00,71.33,71.33,71.2,71.21,23723.0,69.8725,69.8725,69.7452,69.755,23723.0
2024-10-16 11:30:00,71.22,71.26,71.17,71.25,17276.0,69.7648,69.804,69.7158,69.7942,17276.0
2024-10-16 11:35:00,71.25,71.25,71.16,71.21,9338.0,69.7942,69.7942,69.706,69.755,9338.0
2024-10-16 11:40:00,71.21,71.26,71.18,71.24,11433.0,69.755,69.804,69.7256,69.7844,11433.0
2024-10-16 11:45:00,71.25,71.26,71.15,71.16,18982.0,69.7942,69.804,69.6962,69.706,18982.0
2024-10-16 11:50:00,71.17,71.24,71.15,71.16,12485.0,69.7158,69.7844,69.6962,69.706,12485.0
2024-10-16 11:55:00,71.16,71.19,71.13,71.17,12537.0,69.706,69.7354,69.6766,69.7158,12537.0
2024-10-16 12:00:00,71.18,71.2,71.16,71.18,12649.0,69.7256,69.7452,69.706,69.7256,12649.0
2024-10-16 12:05:00,71.16,71.21,71.16,71.19,14840.0,69.706,69.755,69.706,69.7354,14840.0
2024-10-16 12:10:00,71.2,71.26,71.15,71.26,19660.0,69.7452,69.804,69.6962,69.804,19660.0
2024-10-16 12:15:00,71.24,71.32,71.24,71.3,10342.0,69.7844,69.8627,69.7844,69.8431,10342.0
2024-10-16 12:20:00,71.31,71.31,71.21,71.25,26389.0,69.8529,69.8529,69.755,69.7942,26389.0
2024-10-16 12:25:00,71.27,71.27,71.19,71.21,10256.0,69.8138,69.8138,69.7354,69.755,10256.0
2024-10-16 12:30:00,71.2,71.24,71.19,71.22,11493.0,69.7452,69.7844,69.7354,69.7648,11493.0
2024-10-16 12:35:00,71.24,71.27,71.23,71.24,11144.0,69.7844,69.8138,69.7746,69.7844,11144.0
2024-10-16 12:40:00,71.26,71.28,71.23,71.25,10106.0,69.804,69.8235,69.7746,69.7942,10106.0
2024-10-16 12:45:00,71.26,71.3,71.24,71.26,10827.0,69.804,69.8431,69.7844,69.804,10827.0
2024-10-16 12:50:00,71.26,71.28,71.25,71.27,7586.0,69.804,69.8235,69.7942,69.8138,7586.0
2024-10-16 12:55:00,71.28,71.3,71.2,71.21,15026.0,69.8235,69.8431,69.7452,69.755,15026.0
2024-10-16 13:00:00,71.22,71.26,71.22,71.25,21088.0,69.7648,69.804,69.7648,69.7942,21088.0
2024-10-16 13:05:00,71.25,71.28,71.24,71.26,9694.0,69.7942,69.8235,69.7844,69.804,9694.0
2024-10-16 13:10:00,71.26,71.28,71.25,71.28,6701.0,69.804,69.8235,69.7942,69.8235,6701.0
2024-10-16 13:15:00,71.28,71.29,71.21,71.22,12204.0,69.8235,69.8333,69.755,69.7648,12204.0
2024-10-16 13:20:00,71.22,71.25,71.21,71.22,6511.0,69.7648,69.7942,69.755,69.7648,6511.0
2024-10-16 13:25:00,71.23,71.23,71.21,71.23,9056.0,69.7746,69.7746,69.755,69.7746,9056.0
2024-10-16 13:30:00,71.23,71.23,71.1,71.12,14490.0,69.7746,69.7746,69.6472,69.6668,14490.0
2024-10-16 13:35:00,71.11,71.12,71.09,71.11,13498.0,69.657,69.6668,69.6374,69.657,13498.0
2024-10-16 13:40:00,71.11,71.12,71.0,71.04,27966.0,69.657,69.6668,69.5493,69.5884,27966.0
2024-10-16 13:45:00,71.04,71.07,71.02,71.06,10304.0,69.5884,69.6178,69.5689,69.608,10304.0
2024-10-16 13:50:00,71.05,71.06,71.01,71.02,11487.0,69.5982,69.608,69.5591,69.5689,11487.0
2024-10-16 13:55:00,71.03,71.13,71.03,71.13,10885.0,69.5787,69.6766,69.5787,69.6766,10885.0
2024-10-16 14:00:00,71.14,71.2,71.12,71.16,10661.0,69.6864,69.7452,69.6668,69.706,10661.0
2024-10-16 14:05:00,71.18,71.18,71.14,71.15,5774.0,69.7256,69.7256,69.6864,69.6962,5774.0
2024-10-16 14:10:00,71.15,71.16,71.11,71.13,12122.0,69.6962,69.706,69.657,69.6766,12122.0
2024-10-16 14:15:00,71.13,71.13,71.1,71.11,11316.0,69.6766,69.6766,69.6472,69.657,11316.0
2024-10-16 14:20:00,71.11,71.18,71.1,71.17,13753.0,69.657,69.7256,69.6472,69.7158,13753.0
2024-10-16 14:25:00,71.17,71.17,71.09,71.12,12143.0,69.7158,69.7158,69.6374,69.6668,12143.0
2024-10-16 14:30:00,71.12,71.18,71.12,71.18,15593.0,69.6668,69.7256,69.6668,69.7256,15593.0
2024-10-16 14:35:00,71.17,71.22,71.17,71.2,11612.0,69.7158,69.7648,69.7158,69.7452,11612.0
2024-10-16 14:40:00,71.19,71.19,71.1,71.1,16403.0,69.7354,69.7354,69.6472,69.6472,16403.0
2024-10-16 14:45:00,71.1,71.11,71.05,71.05,12504.0,69.6472,69.657,69.5982,69.5982,12504.0
2024-10-16 14:50:00,71.05,71.07,71.03,71.06,17382.0,69.5982,69.6178,69.5787,69.608,17382.0
2024-10-16 14:55:00,71.05,71.09,71.02,71.08,18957.0,69.5982,69.6374,69.5689,69.6276,18957.0
2024-10-16 15:00:00,71.09,71.1,71.04,71.05,14553.0,69.6374,69.6472,69.5884,69.5982,14553.0
2024-10-16 15:05:00,71.05,71.05,71.01,71.04,14973.0,69.5982,69.5982,69.5591,69.5884,14973.0
2024-10-16 15:10:00,71.05,71.1,71.04,71.07,17418.0,69.5982,69.6472,69.5884,69.6178,17418.0
2024-10-16 15:15:00,71.06,71.07,71.03,71.04,17794.0,69.608,69.6178,69.5787,69.5884,17794.0
2024-10-16 15:20:00,71.05,71.05,70.99,70.99,26331.0,69.5982,69.5982,69.5395,69.5395,26331.0
2024-10-16 15:25:00,71.0,71.1,70.99,71.06,21423.0,69.5493,69.6472,69.5395,69.608,21423.0
2024-10-16 15:30:00,71.06,71.12,71.06,71.11,18043.0,69.608,69.6668,69.608,69.657,18043.0
2024-10-16 15:35:00,71.11,71.21,71.1,71.2,19496.0,69.657,69.755,69.6472,69.7452,19496.0
2024-10-16 15:40:00,71.2,71.22,71.12,71.13,29848.0,69.7452,69.7648,69.6668,69.6766,29848.0
2024-10-16 15:45:00,71.12,71.13,71.05,71.1,33473.0,69.6668,69.6766,69.5982,69.6472,33473.0
2024-10-16 15:50:00,71.1,71.12,71.03,71.03,53327.0,69.6472,69.6668,69.5787,69.5787,53327.0
2024-10-16 15:55:00,71.03,71.05,70.99,70.99,297632.0,69.5787,69.5982,69.5395,69.5395,297632.0
2024-10-17 09:30:00,71.0,71.0,70.74,70.86,53311.0,69.5493,69.5493,69.2946,69.4121,53311.0
2024-10-17 09:35:00,70.89,71.0,70.71,70.72,51362.0,69.4415,69.5493,69.2652,69.275,51362.0
2024-10-17 09:40:00,70.7,70.73,70.57,70.57,23030.0,69.2554,69.2848,69.1281,69.1281,23030.0
2024-10-17 09:45:00,70.53,70.66,70.51,70.64,19073.0,69.0889,69.2162,69.0693,69.1966,19073.0
2024-10-17 09:50:00,70.64,70.66,70.51,70.52,15788.0,69.1966,69.2162,69.0693,69.0791,15788.0
2024-10-17 09:55:00,70.53,70.71,70.51,70.71,12366.0,69.0889,69.2652,69.0693,69.2652,12366.0
2024-10-17 10:00:00,70.7,70.72,70.54,70.54,24784.0,69.2554,69.275,69.0987,69.0987,24784.0
2024-10-17 10:05:00,70.56,70.64,70.47,70.61,22640.0,69.1183,69.1966,69.0301,69.1672,22640.0
2024-10-17 10:10:00,70.61,70.66,70.55,70.56,19490.0,69.1672,69.2162,69.1085,69.1183,19490.0
2024-10-17 10:15:00,70.56,70.62,70.54,70.59,21139.0,69.1183,69.177,69.0987,69.1476,21139.0
2024-10-17 10:20:00,70.59,70.59,70.45,70.56,22531.0,69.1476,69.1476,69.0105,69.1183,22531.0
2024-10-17 10:25:00,70.56,70.61,70.5,70.56,15789.0,69.1183,69.1672,69.0595,69.1183,15789.0
2024-10-17 10:30:00,70.56,70.72,70.55,70.68,17588.0,69.1183,69.275,69.1085,69.2358,17588.0
2024-10-17 10:35:00,70.67,70.7,70.56,70.65,24878.0,69.226,69.2554,69.1183,69.2064,24878.0
2024-10-17 10:40:00,70.65,70.79,70.63,70.76,30979.0,69.2064,69.3436,69.1868,69.3142,30979.0
2024-10-17 10:45:00,70.76,70.85,70.74,70.85,15566.0,69.3142,69.4023,69.2946,69.4023,15566.0
2024-10-17 10:50:00,70.84,70.94,70.77,70.78,16064.0,69.3925,69.4905,69.324,69.3338,16064.0
2024-10-17 10:55:00,70.79,70.83,70.77,70.79,8014.0,69.3436,69.3827,69.324,69.3436,8014.0
2024-10-17 11:00:00,70.79,70.82,70.71,70.76,15211.0,69.3436,69.3729,69.2652,69.3142,15211.0
2024-10-17 11:05:00,70.76,70.77,70.7,70.75,11694.0,69.3142,69.324,69.2554,69.3044,11694.0
2024-10-17 11:10:00,70.74,70.76,70.67,70.72,11905.0,69.2946,69.3142,69.226,69.275,11905.0
2024-10-17 11:15:00,70.72,70.78,70.71,70.75,9960.0,69.275,69.3338,69.2652,69.3044,9960.0
2024-10-17 11:20:00,70.76,70.78,70.72,70.74,12118.0,69.3142,69.3338,69.275,69.2946,12118.0
2024-10-17 11:25:00,70.73,70.74,70.67,70.69,11308.0,69.2848,69.2946,69.226,69.2456,11308.0
2024-10-17 11:30:00,70.7,70.79,70.69,70.74,9044.0,69.2554,69.3436,69.2456,69.2946,9044.0
2024-10-17 11:35:00,70.74,70.76,70.7,70.71,23114.0,69.2946,69.3142,69.2554,69.2652,23114.0
2024-10-17 11:40:00,70.71,70.74,70.71,70.72,8546.0,69.2652,69.2946,69.2652,69.275,8546.0
2024-10-17 11:45:00,70.72,70.72,70.7,70.7,5796.0,69.275,69.275,69.2554,69.2554,5796.0
2024-10-17 11:50:00,70.7,70.72,70.68,70.72,10903.0,69.2554,69.275,69.2358,69.275,10903.0
2024-10-17 11:55:00,70.7,70.7,70.63,70.64,8973.0,69.2554,69.2554,69.1868,69.1966,8973.0
2024-10-17 12:00:00,70.63,70.69,70.62,70.69,11503.0,69.1868,69.2456,69.177,69.2456,11503.0
2024-10-17 12:05:00,70.68,70.68,70.63,70.63,6735.0,69.2358,69.2358,69.1868,69.1868,6735.0
2024-10-17 12:10:00,70.64,70.65,70.61,70.62,8951.0,69.1966,69.2064,69.1672,69.177,8951.0
2024-10-17 12:15:00,70.62,70.67,70.62,70.62,8566.0,69.177,69.226,69.177,69.177,8566.0
2024-10-17 12:20:00,70.63,70.65,70.62,70.65,5349.0,69.1868,69.2064,69.177,69.2064,5349.0
2024-10-17 12:25:00,70.65,70.7,70.64,70.67,9559.0,69.2064,69.2554,69.1966,69.226,9559.0
2024-10-17 12:30:00,70.67,70.72,70.67,70.72,10300.0,69.226,69.275,69.226,69.275,10300.0
2024-10-17 12:35:00,70.72,70.73,70.71,70.72,7473.0,69.275,69.2848,69.2652,69.275,7473.0
2024-10-17 12:40:00,70.72,70.73,70.7,70.71,8580.0,69.275,69.2848,69.2554,69.2652,8580.0
2024-10-17 12:45:00,70.72,70.75,70.71,70.72,9383.0,69.275,69.3044,69.2652,69.275,9383.0
2024-10-17 12:50:00,70.71,70.73,70.71,70.72,5397.0,69.2652,69.2848,69.2652,69.275,5397.0
2024-10-17 12:55:00,70.73,70.76,70.72,70.76,11404.0,69.2848,69.3142,69.275,69.3142,11404.0
2024-10-17 13:00:00,70.76,70.76,70.72,70.72,11287.0,69.3142,69.3142,69.275,69.275,11287.0
2024-10-17 13:05:00,70.73,70.73,70.68,70.7,10675.0,69.2848,69.2848,69.2358,69.2554,10675.0
2024-10-17 13:10:00,70.7,70.74,70.7,70.7,9582.0,69.2554,69.2946,69.2554,69.2554,9582.0
2024-10-17 13:15:00,70.69,70.7,70.68,70.69,9600.0,69.2456,69.2554,69.2358,69.2456,9600.0
2024-10-17 13:20:00,70.69,70.7,70.66,70.67,5697.0,69.2456,69.2554,69.2162,69.226,5697.0
2024-10-17 13:25:00,70.67,70.67,70.65,70.65,7418.0,69.226,69.226,69.2064,69.2064,7418.0
2024-10-17 13:30:00,70.65,70.65,70.62,70.63,6948.0,69.2064,69.2064,69.177,69.1868,6948.0
2024-10-17 13:35:00,70.63,70.65,70.62,70.64,107209.0,69.1868,69.2064,69.177,69.1966,107209.0
2024-10-17 13:40:00,70.62,70.65,70.59,70.59,19264.0,69.177,69.2064,69.1476,69.1476,19264.0
2024-10-17 13:45:00,70.59,70.65,70.59,70.64,12225.0,69.1476,69.2064,69.1476,69.1966,12225.0
2024-10-17 13:50:00,70.65,70.68,70.64,70.64,13350.0,69.2064,69.2358,69.1966,69.1966,13350.0
2024-10-17 13:55:00,70.65,70.71,70.63,70.67,28626.0,69.2064,69.2652,69.1868,69.226,28626.0
2024-10-17 14:00:00,70.67,70.67,70.6,70.6,11841.0,69.226,69.226,69.1574,69.1574,11841.0
2024-10-17 14:05:00,70.6,70.61,70.57,70.58,10664.0,69.1574,69.1672,69.1281,69.1378,10664.0
2024-10-17 14:10:00,70.6,70.64,70.58,70.64,10722.0,69.1574,69.1966,69.1378,69.1966,10722.0
2024-10-17 14:15:00,70.64,70.67,70.63,70.67,12173.0,69.1966,69.226,69.1868,69.226,12173.0
2024-10-17 14:20:00,70.67,70.91,70.67,70.9,30052.0,69.226,69.4611,69.226,69.4513,30052.0
2024-10-17 14:25:00,70.9,70.9,70.83,70.83,17923.0,69.4513,69.4513,69.3827,69.3827,17923.0
2024-10-17 14:30:00,70.84,70.89,70.81,70.85,11809.0,69.3925,69.4415,69.3631,69.4023,11809.0
2024-10-17 14:35:00,70.86,70.86,70.8,70.81,22926.0,69.4121,69.4121,69.3534,69.3631,22926.0
2024-10-17 14:40:00,70.8,70.83,70.78,70.83,11557.0,69.3534,69.3827,69.3338,69.3827,11557.0
2024-10-17 14:45:00,70.83,70.89,70.82,70.83,16297.0,69.3827,69.4415,69.3729,69.3827,16297.0
2024-10-17 14:50:00,70.83,70.85,70.82,70.84,12882.0,69.3827,69.4023,69.3729,69.3925,12882.0
2024-10-17 14:55:00,70.84,70.86,70.83,70.84,14533.0,69.3925,69.4121,69.3827,69.3925,14533.0
2024-10-17 15:00:00,70.84,70.87,70.83,70.85,15795.0,69.3925,69.4219,69.3827,69.4023,15795.0
2024-10-17 15:05:00,70.84,70.86,70.83,70.86,13106.0,69.3925,69.4121,69.3827,69.4121,13106.0
2024-10-17 15:10:00,70.86,70.9,70.85,70.9,15221.0,69.4121,69.4513,69.4023,69.4513,15221.0
2024-10-17 15:15:00,70.89,70.89,70.83,70.84,15077.0,69.4415,69.4415,69.3827,69.3925,15077.0
2024-10-17 15:20:00,70.84,70.86,70.83,70.86,21809.0,69.3925,69.4121,69.3827,69.4121,21809.0
2024-10-17 15:25:00,70.86,70.9,70.85,70.87,39223.0,69.4121,69.4513,69.4023,69.4219,39223.0
2024-10-17 15:30:00,70.86,70.89,70.84,70.87,31312.0,69.4121,69.4415,69.3925,69.4219,31312.0
2024-10-17 15:35:00,70.87,71.0,70.85,70.93,29486.0,69.4219,69.5493,69.4023,69.4807,29486.0
2024-10-17 15:40:00,70.93,70.96,70.87,70.91,44425.0,69.4807,69.5101,69.4219,69.4611,44425.0
2024-10-17 15:45:00,70.91,70.91,70.78,70.79,55603.0,69.4611,69.4611,69.3338,69.3436,55603.0
2024-10-17 15:50:00,70.8,70.83,70.72,70.72,88943.0,69.3534,69.3827,69.275,69.275,88943.0
2024-10-17 15:55:00,70.72,70.74,70.66,70.67,226055.0,69.275,69.2946,69.2162,69.226,226055.0
2024-10-18 09:30:00,70.6,70.6,70.01,70.25,225676.0,69.1574,69.1574,68.5795,68.8146,225676.0
2024-10-18 09:35:00,70.25,70.34,70.1,70.27,27267.0,68.8146,68.9028,68.6677,68.8342,27267.0
2024-10-18 09:40:00,70.24,70.3,70.12,70.17,34903.0,68.8048,68.8636,68.6872,68.7362,34903.0
2024-10-18 09:45:00,70.17,70.41,70.14,70.39,34620.0,68.7362,68.9713,68.7068,68.9517,34620.0
2024-10-18 09:50:00,70.37,70.4,70.3,70.34,38866.0,68.9321,68.9615,68.8636,68.9028,38866.0
2024-10-18 09:55:00,70.32,70.46,70.27,70.29,61167.0,68.8832,69.0203,68.8342,68.8538,61167.0
2024-10-18 10:00:00,70.28,70.35,70.22,70.34,29873.0,68.844,68.9125,68.7852,68.9028,29873.0
2024-10-18 10:05:00,70.36,70.47,70.34,70.42,26216.0,68.9223,69.0301,68.9028,68.9811,26216.0
2024-10-18 10:10:00,70.43,70.45,70.31,70.4,36621.0,68.9909,69.0105,68.8734,68.9615,36621.0
2024-10-18 10:15:00,70.4,70.44,70.22,70.24,17316.0,68.9615,69.0007,68.7852,68.8048,17316.0
2024-10-18 10:20:00,70.23,70.27,70.12,70.16,15323.0,68.795,68.8342,68.6872,68.7264,15323.0
2024-10-18 10:25:00,70.17,70.23,70.13,70.17,19191.0,68.7362,68.795,68.697,68.7362,19191.0
2024-10-18 10:30:00,70.18,70.2,70.12,70.13,14994.0,68.746,68.7656,68.6872,68.697,14994.0
2024-10-18 10:35:00,70.12,70.16,70.07,70.14,18784.0,68.6872,68.7264,68.6383,68.7068,18784.0
2024-10-18 10:40:00,70.14,70.15,70.09,70.1,32064.0,68.7068,68.7166,68.6579,68.6677,32064.0
2024-10-18 10:45:00,70.1,70.22,70.06,70.17,21665.0,68.6677,68.7852,68.6285,68.7362,21665.0
2024-10-18 10:50:00,70.16,70.38,70.16,70.36,24397.0,68.7264,68.9419,68.7264,68.9223,24397.0
2024-10-18 10:55:00,70.36,70.4,70.35,70.38,17071.0,68.9223,68.9615,68.9125,68.9419,17071.0
2024-10-18 11:00:00,70.38,70.39,70.34,70.34,23094.0,68.9419,68.9517,68.9028,68.9028,23094.0
2024-10-18 11:05:00,70.34,70.37,70.26,70.27,33188.0,68.9028,68.9321,68.8244,68.8342,33188.0
2024-10-18 11:10:00,70.26,70.31,70.26,70.29,23096.0,68.8244,68.8734,68.8244,68.8538,23096.0
2024-10-18 11:15:00,70.28,70.29,70.18,70.2,24951.0,68.844,68.8538,68.746,68.7656,24951.0
2024-10-18 11:20:00,70.21,70.21,70.13,70.14,19233.0,68.7754,68.7754,68.697,68.7068,19233.0
2024-10-18 11:25:00,70.14,70.17,70.12,70.17,23206.0,68.7068,68.7362,68.6872,68.7362,23206.0
2024-10-18 11:30:00,70.16,70.17,70.12,70.13,20067.0,68.7264,68.7362,68.6872,68.697,20067.0
2024-10-18 11:35:00,70.14,70.18,70.13,70.16,14773.0,68.7068,68.746,68.697,68.7264,14773.0
2024-10-18 11:40:00,70.16,70.16,70.01,70.01,18340.0,68.7264,68.7264,68.5795,68.5795,18340.0
2024-10-18 11:45:00,70.02,70.02,69.98,70.0,26196.0,68.5893,68.5893,68.5501,68.5697,26196.0
2024-10-18 11:50:00,70.0,70.02,69.97,69.97,27950.0,68.5697,68.5893,68.5403,68.5403,27950.0
2024-10-18 11:55:00,69.97,69.97,69.9,69.97,29362.0,68.5403,68.5403,68.4717,68.5403,29362.0
2024-10-18 12:00:00,69.96,70.01,69.93,70.0,24464.0,68.5305,68.5795,68.5011,68.5697,24464.0
2024-10-18 12:05:00,70.01,70.03,69.99,70.01,12713.0,68.5795,68.5991,68.5599,68.5795,12713.0
2024-10-18 12:10:00,70.01,70.08,70.0,70.07,19272.0,68.5795,68.6481,68.5697,68.6383,19272.0
2024-10-18 12:15:00,70.06,70.08,70.05,70.06,15921.0,68.6285,68.6481,68.6187,68.6285,15921.0
2024-10-18 12:20:00,70.06,70.07,70.01,70.01,22917.0,68.6285,68.6383,68.5795,68.5795,22917.0
2024-10-18 12:25:00,70.02,70.1,70.02,70.08,18293.0,68.5893,68.6677,68.5893,68.6481,18293.0
2024-10-18 12:30:00,70.08,70.08,70.0,70.01,14862.0,68.6481,68.6481,68.5697,68.5795,14862.0
2024-10-18 12:35:00,70.01,70.02,69.95,70.01,18605.0,68.5795,68.5893,68.5207,68.5795,18605.0
2024-10-18 12:40:00,70.01,70.03,70.0,70.0,13566.0,68.5795,68.5991,68.5697,68.5697,13566.0
2024-10-18 12:45:00,70.01,70.01,69.95,69.98,16419.0,68.5795,68.5795,68.5207,68.5501,16419.0
2024-10-18 12:50:00,70.01,70.03,70.0,70.02,12173.0,68.5795,68.5991,68.5697,68.5893,12173.0
2024-10-18 12:55:00,70.02,70.03,69.99,70.0,21890.0,68.5893,68.5991,68.5599,68.5697,21890.0
2024-10-18 13:00:00,70.01,70.06,69.99,70.04,12841.0,68.5795,68.6285,68.5599,68.6089,12841.0
2024-10-18 13:05:00,70.03,70.07,70.01,70.03,21894.0,68.5991,68.6383,68.5795,68.5991,21894.0
2024-10-18 13:10:00,70.03,70.04,69.96,69.97,18128.0,68.5991,68.6089,68.5305,68.5403,18128.0
2024-10-18 13:15:00,69.97,69.99,69.95,69.96,13887.0,68.5403,68.5599,68.5207,68.5305,13887.0
2024-10-18 13:20:00,69.96,69.98,69.94,69.94,12686.0,68.5305,68.5501,68.5109,68.5109,12686.0
2024-10-18 13:25:00,69.95,69.98,69.9,69.91,17951.0,68.5207,68.5501,68.4717,68.4815,17951.0
2024-10-18 13:30:00,69.91,69.92,69.89,69.91,13854.0,68.4815,68.4913,68.4619,68.4815,13854.0
2024-10-18 13:35:00,69.91,69.93,69.86,69.87,13990.0,68.4815,68.5011,68.4326,68.4424,13990.0
2024-10-18 13:40:00,69.87,69.91,69.86,69.88,16307.0,68.4424,68.4815,68.4326,68.4522,16307.0
2024-10-18 13:45:00,69.89,69.89,69.86,69.88,20236.0,68.4619,68.4619,68.4326,68.4522,20236.0
2024-10-18 13:50:00,69.89,69.93,69.88,69.89,12456.0,68.4619,68.5011,68.4522,68.4619,12456.0
2024-10-18 13:55:00,69.89,69.89,69.86,69.87,15506.0,68.4619,68.4619,68.4326,68.4424,15506.0
2024-10-18 14:00:00,69.88,69.9,69.87,69.9,17952.0,68.4522,68.4717,68.4424,68.4717,17952.0
2024-10-18 14:05:00,69.9,69.9,69.82,69.82,16332.0,68.4717,68.4717,68.3934,68.3934,16332.0
2024-10-18 14:10:00,69.83,69.86,69.82,69.85,13816.0,68.4032,68.4326,68.3934,68.4228,13816.0
2024-10-18 14:15:00,69.86,69.86,69.81,69.81,13717.0,68.4326,68.4326,68.3836,68.3836,13717.0
2024-10-18 14:20:00,69.81,69.86,69.81,69.84,12446.0,68.3836,68.4326,68.3836,68.413,12446.0
2024-10-18 14:25:00,69.84,69.92,69.84,69.87,32475.0,68.413,68.4913,68.413,68.4424,32475.0
2024-10-18 14:30:00,69.88,69.9,69.83,69.83,10098.0,68.4522,68.4717,68.4032,68.4032,10098.0
2024-10-18 14:35:00,69.84,69.85,69.81,69.81,15218.0,68.413,68.4228,68.3836,68.3836,15218.0
2024-10-18 14:40:00,69.81,69.83,69.81,69.82,9997.0,68.3836,68.4032,68.3836,68.3934,9997.0
2024-10-18 14:45:00,69.83,69.83,69.79,69.82,18766.0,68.4032,68.4032,68.364,68.3934,18766.0
2024-10-18 14:50:00,69.83,69.83,69.8,69.8,15972.0,68.4032,68.4032,68.3738,68.3738,15972.0
2024-10-18 14:55:00,69.81,69.83,69.8,69.81,13286.0,68.3836,68.4032,68.3738,68.3836,13286.0
2024-10-18 15:00:00,69.81,69.86,69.81,69.81,21449.0,68.3836,68.4326,68.3836,68.3836,21449.0
2024-10-18 15:05:00,69.82,69.83,69.78,69.78,40126.0,68.3934,68.4032,68.3542,68.3542,40126.0
2024-10-18 15:10:00,69.78,69.79,69.77,69.78,18154.0,68.3542,68.364,68.3444,68.3542,18154.0
2024-10-18 15:15:00,69.78,69.78,69.68,69.69,17876.0,68.3542,68.3542,68.2562,68.266,17876.0
2024-10-18 15:20:00,69.68,69.69,69.64,69.67,18889.0,68.2562,68.266,68.2171,68.2464,18889.0
2024-10-18 15:25:00,69.67,69.73,69.67,69.72,20632.0,68.2464,68.3052,68.2464,68.2954,20632.0
2024-10-18 15:30:00,69.73,69.82,69.71,69.77,36697.0,68.3052,68.3934,68.2856,68.3444,36697.0
2024-10-18 15:35:00,69.77,69.83,69.7,69.78,48347.0,68.3444,68.4032,68.2758,68.3542,48347.0
2024-10-18 15:40:00,69.79,69.9,69.78,69.88,45935.0,68.364,68.4717,68.3542,68.4522,45935.0
2024-10-18 15:45:00,69.89,69.95,69.88,69.92,40124.0,68.4619,68.5207,68.4522,68.4913,40124.0
2024-10-18 15:50:00,69.92,70.03,69.85,69.98,113048.0,68.4913,68.5991,68.4228,68.5501,113048.0
2024-10-18 15:55:00,69.99,70.02,69.85,69.93,282760.0,68.5599,68.5893,68.4228,68.5011,282760.0
2024-10-21 09:30:00,70.25,70.35,69.98,70.04,128959.0,68.8146,68.9125,68.5501,68.6089,128959.0
2024-10-21 09:35:00,70.04,70.05,69.86,70.02,37925.0,68.6089,68.6187,68.4326,68.5893,37925.0
2024-10-21 09:40:00,70.02,70.04,69.86,69.89,41316.0,68.5893,68.6089,68.4326,68.4619,41316.0
2024-10-21 09:45:00,69.85,69.86,69.79,69.8,22778.0,68.4228,68.4326,68.364,68.3738,22778.0
2024-10-21 09:50:00,69.81,69.82,69.71,69.73,12368.0,68.3836,68.3934,68.2856,68.3052,12368.0
2024-10-21 09:55:00,69.73,69.74,69.55,69.59,17059.0,68.3052,68.315,68.1289,68.1681,17059.0
2024-10-21 10:00:00,69.58,69.58,69.44,69.54,57195.0,68.1583,68.1583,68.0211,68.1191,57195.0
2024-10-21 10:05:00,69.53,69.57,69.43,69.45,20565.0,68.1093,68.1485,68.0113,68.0309,20565.0
2024-10-21 10:10:00,69.44,69.45,69.38,69.38,25577.0,68.0211,68.0309,67.9624,67.9624,25577.0
2024-10-21 10:15:00,69.37,69.37,69.12,69.12,33359.0,67.9526,67.9526,67.7077,67.7077,33359.0
2024-10-21 10:20:00,69.13,69.2,69.09,69.16,43371.0,67.7175,67.786,67.6783,67.7469,43371.0
2024-10-21 10:25:00,69.16,69.17,69.0,69.02,26321.0,67.7469,67.7567,67.5901,67.6097,26321.0
2024-10-21 10:30:00,69.01,69.14,68.98,69.11,45844.0,67.5999,67.7273,67.5705,67.6979,45844.0
2024-10-21 10:35:00,69.1,69.32,69.09,69.3,27312.0,67.6881,67.9036,67.6783,67.884,27312.0
2024-10-21 10:40:00,69.31,69.41,69.25,69.41,16017.0,67.8938,67.9918,67.835,67.9918,16017.0
2024-10-21 10:45:00,69.42,69.48,69.38,69.45,42329.0,68.0016,68.0603,67.9624,68.0309,42329.0
2024-10-21 10:50:00,69.44,69.45,69.22,69.26,93400.0,68.0211,68.0309,67.8056,67.8448,93400.0
2024-10-21 10:55:00,69.25,69.26,69.12,69.14,24708.0,67.835,67.8448,67.7077,67.7273,24708.0
2024-10-21 11:00:00,69.13,69.18,68.87,68.91,53291.0,67.7175,67.7665,67.4628,67.502,53291.0
2024-10-21 11:05:00,68.92,68.98,68.83,68.97,24084.0,67.5118,67.5705,67.4236,67.5607,24084.0
2024-10-21 11:10:00,68.95,69.0,68.91,68.92,19522.0,67.5412,67.5901,67.502,67.5118,19522.0
2024-10-21 11:15:00,68.92,68.97,68.88,68.92,12205.0,67.5118,67.5607,67.4726,67.5118,12205.0
2024-10-21 11:20:00,68.93,68.93,68.87,68.92,13806.0,67.5216,67.5216,67.4628,67.5118,13806.0
2024-10-21 11:25:00,68.91,68.91,68.82,68.84,14120.0,67.502,67.502,67.4138,67.4334,14120.0
2024-10-21 11:30:00,68.83,68.85,68.8,68.84,11229.0,67.4236,67.4432,67.3942,67.4334,11229.0
2024-10-21 11:35:00,68.84,68.85,68.79,68.8,14895.0,67.4334,67.4432,67.3844,67.3942,14895.0
2024-10-21 11:40:00,68.8,68.93,68.78,68.93,12218.0,67.3942,67.5216,67.3746,67.5216,12218.0
2024-10-21 11:45:00,68.92,68.93,68.87,68.89,12847.0,67.5118,67.5216,67.4628,67.4824,12847.0
2024-10-21 11:50:00,68.89,68.94,68.88,68.92,10803.0,67.4824,67.5314,67.4726,67.5118,10803.0
2024-10-21 11:55:00,68.94,68.98,68.92,68.93,12050.0,67.5314,67.5705,67.5118,67.5216,12050.0
2024-10-21 12:00:00,68.92,68.93,68.88,68.9,7778.0,67.5118,67.5216,67.4726,67.4922,7778.0
2024-10-21 12:05:00,68.89,68.93,68.87,68.93,8553.0,67.4824,67.5216,67.4628,67.5216,8553.0
2024-10-21 12:10:00,68.93,68.94,68.88,68.92,10501.0,67.5216,67.5314,67.4726,67.5118,10501.0
2024-10-21 12:15:00,68.92,68.92,68.88,68.9,11586.0,67.5118,67.5118,67.4726,67.4922,11586.0
2024-10-21 12:20:00,68.9,68.92,68.87,68.88,16862.0,67.4922,67.5118,67.4628,67.4726,16862.0
2024-10-21 12:25:00,68.88,68.95,68.87,68.91,27346.0,67.4726,67.5412,67.4628,67.502,27346.0
2024-10-21 12:30:00,68.91,68.92,68.86,68.87,11214.0,67.502,67.5118,67.453,67.4628,11214.0
2024-10-21 12:35:00,68.86,68.91,68.82,68.91,13283.0,67.453,67.502,67.4138,67.502,13283.0
2024-10-21 12:40:00,68.92,68.92,68.89,68.91,9850.0,67.5118,67.5118,67.4824,67.502,9850.0
2024-10-21 12:45:00,68.91,68.91,68.88,68.91,9079.0,67.502,67.502,67.4726,67.502,9079.0
2024-10-21 12:50:00,68.91,68.92,68.87,68.9,9849.0,67.502,67.5118,67.4628,67.4922,9849.0
2024-10-21 12:55:00,68.9,68.9,68.87,68.89,9308.0,67.4922,67.4922,67.4628,67.4824,9308.0
2024-10-21 13:00:00,68.89,68.93,68.88,68.9,10563.0,67.4824,67.5216,67.4726,67.4922,10563.0
2024-10-21 13:05:00,68.91,68.91,68.89,68.89,6055.0,67.502,67.502,67.4824,67.4824,6055.0
2024-10-21 13:10:00,68.89,68.9,68.87,68.88,17095.0,67.4824,67.4922,67.4628,67.4726,17095.0
2024-10-21 13:15:00,68.87,68.92,68.86,68.92,12044.0,67.4628,67.5118,67.453,67.5118,12044.0
2024-10-21 13:20:00,68.92,68.98,68.91,68.95,13576.0,67.5118,67.5705,67.502,67.5412,13576.0
2024-10-21 13:25:00,68.95,68.99,68.95,68.96,13530.0,67.5412,67.5803,67.5412,67.551,13530.0
2024-10-21 13:30:00,68.96,68.96,68.9,68.91,15935.0,67.551,67.551,67.4922,67.502,15935.0
2024-10-21 13:35:00,68.91,68.91,68.84,68.84,15198.0,67.502,67.502,67.4334,67.4334,15198.0
2024-10-21 13:40:00,68.84,68.9,68.84,68.88,7321.0,67.4334,67.4922,67.4334,67.4726,7321.0
2024-10-21 13:45:00,68.87,68.87,68.85,68.86,11478.0,67.4628,67.4628,67.4432,67.453,11478.0
2024-10-21 13:50:00,68.86,68.87,68.82,68.82,12861.0,67.453,67.4628,67.4138,67.4138,12861.0
2024-10-21 13:55:00,68.82,68.82,68.77,68.78,13846.0,67.4138,67.4138,67.3648,67.3746,13846.0
2024-10-21 14:00:00,68.78,68.78,68.74,68.77,14968.0,67.3746,67.3746,67.3354,67.3648,14968.0
2024-10-21 14:05:00,68.77,68.79,68.76,68.76,11951.0,67.3648,67.3844,67.355,67.355,11951.0
2024-10-21 14:10:00,68.76,68.77,68.7,68.73,16479.0,67.355,67.3648,67.2963,67.3256,16479.0
2024-10-21 14:15:00,68.72,68.73,68.7,68.71,11396.0,67.3159,67.3256,67.2963,67.3061,11396.0
2024-10-21 14:20:00,68.72,68.72,68.68,68.71,21658.0,67.3159,67.3159,67.2767,67.3061,21658.0
2024-10-21 14:25:00,68.7,68.7,68.65,68.7,15258.0,67.2963,67.2963,67.2473,67.2963,15258.0
2024-10-21 14:30:00,68.7,68.7,68.61,68.67,19957.0,67.2963,67.2963,67.2081,67.2669,19957.0
2024-10-21 14:35:00,68.68,68.73,68.67,68.71,17635.0,67.2767,67.3256,67.2669,67.3061,17635.0
2024-10-21 14:40:00,68.7,68.74,68.7,68.72,10900.0,67.2963,67.3354,67.2963,67.3159,10900.0
2024-10-21 14:45:00,68.73,68.74,68.71,68.73,10848.0,67.3256,67.3354,67.3061,67.3256,10848.0
2024-10-21 14:50:00,68.73,68.78,68.72,68.78,24015.0,67.3256,67.3746,67.3159,67.3746,24015.0
2024-10-21 14:55:00,68.77,68.8,68.75,68.77,19452.0,67.3648,67.3942,67.3452,67.3648,19452.0
2024-10-21 15:00:00,68.76,68.77,68.72,68.73,12721.0,67.355,67.3648,67.3159,67.3256,12721.0
2024-10-21 15:05:00,68.73,68.74,68.66,68.69,17573.0,67.3256,67.3354,67.2571,67.2865,17573.0
2024-10-21 15:10:00,68.69,68.78,68.68,68.75,19926.0,67.2865,67.3746,67.2767,67.3452,19926.0
2024-10-21 15:15:00,68.75,68.78,68.74,68.77,23137.0,67.3452,67.3746,67.3354,67.3648,23137.0
2024-10-21 15:20:00,68.77,68.82,68.77,68.8,20437.0,67.3648,67.4138,67.3648,67.3942,20437.0
2024-10-21 15:25:00,68.81,68.85,68.79,68.83,117428.0,67.404,67.4432,67.3844,67.4236,117428.0
2024-10-21 15:30:00,68.83,68.83,68.75,68.8,46782.0,67.4236,67.4236,67.3452,67.3942,46782.0
2024-10-21 15:35:00,68.8,68.8,68.77,68.78,59996.0,67.3942,67.3942,67.3648,67.3746,59996.0
2024-10-21 15:40:00,68.78,68.86,68.77,68.82,44927.0,67.3746,67.453,67.3648,67.4138,44927.0
2024-10-21 15:45:00,68.81,68.9,68.81,68.84,65597.0,67.404,67.4922,67.404,67.4334,65597.0
2024-10-21 15:50:00,68.85,68.9,68.82,68.83,108361.0,67.4432,67.4922,67.4138,67.4236,108361.0
2024-10-21 15:55:00,68.83,68.85,68.75,68.78,236363.0,67.4236,67.4432,67.3452,67.3746,236363.0
2024-10-22 09:30:00,68.73,68.95,68.64,68.94,58343.0,67.3256,67.5412,67.2375,67.5314,58343.0
2024-10-22 09:35:00,68.95,68.97,68.78,68.88,74823.0,67.5412,67.5607,67.3746,67.4726,74823.0
2024-10-22 09:40:00,68.9,68.94,68.84,68.92,17752.0,67.4922,67.5314,67.4334,67.5118,17752.0
2024-10-22 09:45:00,68.9,68.93,68.83,68.92,18077.0,67.4922,67.5216,67.4236,67.5118,18077.0
2024-10-22 09:50:00,68.91,69.05,68.77,68.84,30350.0,67.502,67.6391,67.3648,67.4334,30350.0
2024-10-22 09:55:00,68.82,69.17,68.77,69.17,23797.0,67.4138,67.7567,67.3648,67.7567,23797.0
2024-10-22 10:00:00,69.17,69.24,69.07,69.08,22495.0,67.7567,67.8252,67.6587,67.6685,22495.0
2024-10-22 10:05:00,69.06,69.07,68.79,68.84,18205.0,67.6489,67.6587,67.3844,67.4334,18205.0
2024-10-22 10:10:00,68.86,68.91,68.8,68.83,27905.0,67.453,67.502,67.3942,67.4236,27905.0
2024-10-22 10:15:00,68.84,68.89,68.74,68.77,55892.0,67.4334,67.4824,67.3354,67.3648,55892.0
2024-10-22 10:20:00,68.8,68.91,68.8,68.87,13974.0,67.3942,67.502,67.3942,67.4628,13974.0
2024-10-22 10:25:00,68.87,68.92,68.81,68.83,19256.0,67.4628,67.5118,67.404,67.4236,19256.0
2024-10-22 10:30:00,68.79,68.82,68.72,68.73,15195.0,67.3844,67.4138,67.3159,67.3256,15195.0
2024-10-22 10:35:00,68.72,68.77,68.7,68.75,35628.0,67.3159,67.3648,67.2963,67.3452,35628.0
2024-10-22 10:40:00,68.77,68.82,68.77,68.81,14282.0,67.3648,67.4138,67.3648,67.404,14282.0
2024-10-22 10:45:00,68.8,68.94,68.79,68.88,27692.0,67.3942,67.5314,67.3844,67.4726,27692.0
2024-10-22 10:50:00,68.89,68.92,68.8,68.8,14554.0,67.4824,67.5118,67.3942,67.3942,14554.0
2024-10-22 10:55:00,68.8,68.88,68.8,68.8,21553.0,67.3942,67.4726,67.3942,67.3942,21553.0
2024-10-22 11:00:00,68.8,68.89,68.78,68.85,14363.0,67.3942,67.4824,67.3746,67.4432,14363.0
2024-10-22 11:05:00,68.85,68.89,68.8,68.88,15118.0,67.4432,67.4824,67.3942,67.4726,15118.0
2024-10-22 11:10:00,68.89,69.06,68.88,68.98,20844.0,67.4824,67.6489,67.4726,67.5705,20844.0
2024-10-22 11:15:00,68.96,69.01,68.93,69.01,14803.0,67.551,67.5999,67.5216,67.5999,14803.0
2024-10-22 11:20:00,69.01,69.01,68.91,68.92,19472.0,67.5999,67.5999,67.502,67.5118,19472.0
2024-10-22 11:25:00,68.92,68.93,68.91,68.93,8329.0,67.5118,67.5216,67.502,67.5216,8329.0
2024-10-22 11:30:00,68.93,68.98,68.92,68.94,11354.0,67.5216,67.5705,67.5118,67.5314,11354.0
2024-10-22 11:35:00,68.94,68.96,68.92,68.95,12026.0,67.5314,67.551,67.5118,67.5412,12026.0
2024-10-22 11:40:00,68.95,68.95,68.89,68.9,12803.0,67.5412,67.5412,67.4824,67.4922,12803.0
2024-10-22 11:45:00,68.9,68.9,68.77,68.79,15517.0,67.4922,67.4922,67.3648,67.3844,15517.0
2024-10-22 11:50:00,68.79,68.83,68.78,68.78,6918.0,67.3844,67.4236,67.3746,67.3746,6918.0
2024-10-22 11:55:00,68.78,68.78,68.73,68.73,9276.0,67.3746,67.3746,67.3256,67.3256,9276.0
2024-10-22 12:00:00,68.73,68.75,68.7,68.72,15551.0,67.3256,67.3452,67.2963,67.3159,15551.0
2024-10-22 12:05:00,68.72,68.78,68.71,68.78,7005.0,67.3159,67.3746,67.3061,67.3746,7005.0
2024-10-22 12:10:00,68.77,68.82,68.76,68.81,9446.0,67.3648,67.4138,67.355,67.404,9446.0
2024-10-22 12:15:00,68.81,68.81,68.77,68.8,12468.0,67.404,67.404,67.3648,67.3942,12468.0
2024-10-22 12:20:00,68.79,68.84,68.79,68.81,10776.0,67.3844,67.4334,67.3844,67.404,10776.0
2024-10-22 12:25:00,68.81,68.84,68.8,68.82,9436.0,67.404,67.4334,67.3942,67.4138,9436.0
2024-10-22 12:30:00,68.81,68.82,68.77,68.8,10993.0,67.404,67.4138,67.3648,67.3942,10993.0
2024-10-22 12:35:00,68.81,68.83,68.8,68.81,4725.0,67.404,67.4236,67.3942,67.404,4725.0
2024-10-22 12:40:00,68.81,68.85,68.78,68.81,14364.0,67.404,67.4432,67.3746,67.404,14364.0
2024-10-22 12:45:00,68.81,68.81,68.76,68.77,12649.0,67.404,67.404,67.355,67.3648,12649.0
2024-10-22 12:50:00,68.77,68.81,68.77,68.78,8511.0,67.3648,67.404,67.3648,67.3746,8511.0
2024-10-22 12:55:00,68.78,68.84,68.76,68.83,10277.0,67.3746,67.4334,67.355,67.4236,10277.0
2024-10-22 13:00:00,68.84,68.88,68.83,68.86,6758.0,67.4334,67.4726,67.4236,67.453,6758.0
2024-10-22 13:05:00,68.87,68.88,68.81,68.86,10998.0,67.4628,67.4726,67.404,67.453,10998.0
2024-10-22 13:10:00,68.87,68.89,68.86,68.88,8400.0,67.4628,67.4824,67.453,67.4726,8400.0
2024-10-22 13:15:00,68.87,68.89,68.81,68.83,7558.0,67.4628,67.4824,67.404,67.4236,7558.0
2024-10-22 13:20:00,68.83,68.85,68.82,68.84,3060.0,67.4236,67.4432,67.4138,67.4334,3060.0
2024-10-22 13:25:00,68.84,68.85,68.82,68.84,20686.0,67.4334,67.4432,67.4138,67.4334,20686.0
2024-10-22 13:30:00,68.83,68.83,68.79,68.81,10061.0,67.4236,67.4236,67.3844,67.404,10061.0
2024-10-22 13:35:00,68.82,68.84,68.79,68.8,8710.0,67.4138,67.4334,67.3844,67.3942,8710.0
2024-10-22 13:40:00,68.8,68.81,68.78,68.8,7266.0,67.3942,67.404,67.3746,67.3942,7266.0
2024-10-22 13:45:00,68.81,68.81,68.76,68.78,9590.0,67.404,67.404,67.355,67.3746,9590.0
2024-10-22 13:50:00,68.77,68.81,68.77,68.8,7570.0,67.3648,67.404,67.3648,67.3942,7570.0
2024-10-22 13:55:00,68.8,68.82,68.79,68.82,4963.0,67.3942,67.4138,67.3844,67.4138,4963.0
2024-10-22 14:00:00,68.83,68.89,68.82,68.87,11973.0,67.4236,67.4824,67.4138,67.4628,11973.0
2024-10-22 14:05:00,68.88,68.89,68.85,68.87,9339.0,67.4726,67.4824,67.4432,67.4628,9339.0
2024-10-22 14:10:00,68.88,68.94,68.88,68.94,8055.0,67.4726,67.5314,67.4726,67.5314,8055.0
2024-10-22 14:15:00,68.93,68.95,68.91,68.92,11220.0,67.5216,67.5412,67.502,67.5118,11220.0
2024-10-22 14:20:00,68.92,68.92,68.9,68.91,3758.0,67.5118,67.5118,67.4922,67.502,3758.0
2024-10-22 14:25:00,68.9,68.92,68.89,68.91,10560.0,67.4922,67.5118,67.4824,67.502,10560.0
2024-10-22 14:30:00,68.92,68.95,68.84,68.87,22946.0,67.5118,67.5412,67.4334,67.4628,22946.0
2024-10-22 14:35:00,68.87,68.87,68.83,68.86,8493.0,67.4628,67.4628,67.4236,67.453,8493.0
2024-10-22 14:40:00,68.86,68.86,68.81,68.83,3628.0,67.453,67.453,67.404,67.4236,3628.0
2024-10-22 14:45:00,68.83,68.83,68.78,68.79,12965.0,67.4236,67.4236,67.3746,67.3844,12965.0
2024-10-22 14:50:00,68.79,68.83,68.77,68.81,10868.0,67.3844,67.4236,67.3648,67.404,10868.0
2024-10-22 14:55:00,68.81,68.85,68.8,68.84,14088.0,67.404,67.4432,67.3942,67.4334,14088.0
2024-10-22 15:00:00,68.84,68.84,68.79,68.82,13442.0,67.4334,67.4334,67.3844,67.4138,13442.0
2024-10-22 15:05:00,68.82,68.82,68.77,68.78,7671.0,67.4138,67.4138,67.3648,67.3746,7671.0
2024-10-22 15:10:00,68.79,68.81,68.78,68.79,9653.0,67.3844,67.404,67.3746,67.3844,9653.0
2024-10-22 15:15:00,68.8,68.83,68.78,68.78,11905.0,67.3942,67.4236,67.3746,67.3746,11905.0
2024-10-22 15:20:00,68.78,68.86,68.78,68.86,14072.0,67.3746,67.453,67.3746,67.453,14072.0
2024-10-22 15:25:00,68.87,68.89,68.86,68.89,15053.0,67.4628,67.4824,67.453,67.4824,15053.0
2024-10-22 15:30:00,68.9,68.94,68.9,68.94,15563.0,67.4922,67.5314,67.4922,67.5314,15563.0
2024-10-22 15:35:00,68.94,69.01,68.91,68.98,23039.0,67.5314,67.5999,67.502,67.5705,23039.0
2024-10-22 15:40:00,69.0,69.0,68.96,68.98,19464.0,67.5901,67.5901,67.551,67.5705,19464.0
2024-10-22 15:45:00,68.98,69.0,68.94,68.94,29054.0,67.5705,67.5901,67.5314,67.5314,29054.0
2024-10-22 15:50:00,68.96,69.07,68.94,69.05,77391.0,67.551,67.6587,67.5314,67.6391,77391.0
2024-10-22 15:55:00,69.05,69.12,69.04,69.09,267455.0,67.6391,67.7077,67.6293,67.6783,267455.0
2024-10-23 09:30:00,68.79,68.92,68.61,68.83,59424.0,67.3844,67.5118,67.2081,67.4236,59424.0
2024-10-23 09:35:00,68.79,68.8,68.62,68.65,17833.0,67.3844,67.3942,67.2179,67.2473,17833.0
2024-10-23 09:40:00,68.69,68.69,68.52,68.54,16439.0,67.2865,67.2865,67.1199,67.1395,16439.0
2024-10-23 09:45:00,68.54,68.63,68.53,68.59,16446.0,67.1395,67.2277,67.1297,67.1885,16446.0
2024-10-23 09:50:00,68.53,68.62,68.53,68.53,12394.0,67.1297,67.2179,67.1297,67.1297,12394.0
2024-10-23 09:55:00,68.53,68.61,68.52,68.54,20113.0,67.1297,67.2081,67.1199,67.1395,20113.0
2024-10-23 10:00:00,68.55,68.75,68.51,68.73,21206.0,67.1493,67.3452,67.1101,67.3256,21206.0
2024-10-23 10:05:00,68.69,68.81,68.69,68.81,15167.0,67.2865,67.404,67.2865,67.404,15167.0
2024-10-23 10:10:00,68.8,68.81,68.7,68.7,38631.0,67.3942,67.404,67.2963,67.2963,38631.0
2024-10-23 10:15:00,68.69,68.72,68.51,68.61,28540.0,67.2865,67.3159,67.1101,67.2081,28540.0
2024-10-23 10:20:00,68.58,68.62,68.45,68.6,13799.0,67.1787,67.2179,67.0514,67.1983,13799.0
2024-10-23 10:25:00,68.6,68.74,68.57,68.58,40635.0,67.1983,67.3354,67.1689,67.1787,40635.0
2024-10-23 10:30:00,68.56,68.57,68.45,68.51,66521.0,67.1591,67.1689,67.0514,67.1101,66521.0
2024-10-23 10:35:00,68.49,68.61,68.48,68.61,12923.0,67.0906,67.2081,67.0808,67.2081,12923.0
2024-10-23 10:40:00,68.61,68.63,68.45,68.47,65766.0,67.2081,67.2277,67.0514,67.071,65766.0
2024-10-23 10:45:00,68.46,68.46,68.36,68.39,18722.0,67.0612,67.0612,66.9632,66.9926,18722.0
2024-10-23 10:50:00,68.4,68.43,68.35,68.35,13636.0,67.0024,67.0318,66.9534,66.9534,13636.0
2024-10-23 10:55:00,68.37,68.5,68.36,68.45,13480.0,66.973,67.1003,66.9632,67.0514,13480.0
2024-10-23 11:00:00,68.47,68.49,68.42,68.45,9415.0,67.071,67.0906,67.022,67.0514,9415.0
2024-10-23 11:05:00,68.47,68.49,68.42,68.43,8359.0,67.071,67.0906,67.022,67.0318,8359.0
2024-10-23 11:10:00,68.45,68.52,68.38,68.5,90424.0,67.0514,67.1199,66.9828,67.1003,90424.0
2024-10-23 11:15:00,68.51,68.63,68.48,68.62,23100.0,67.1101,67.2277,67.0808,67.2179,23100.0
2024-10-23 11:20:00,68.64,68.7,68.62,68.67,7441.0,67.2375,67.2963,67.2179,67.2669,7441.0
2024-10-23 11:25:00,68.69,68.75,68.68,68.72,9313.0,67.2865,67.3452,67.2767,67.3159,9313.0
2024-10-23 11:30:00,68.74,68.77,68.71,68.76,5826.0,67.3354,67.3648,67.3061,67.355,5826.0
2024-10-23 11:35:00,68.77,68.79,68.73,68.75,13993.0,67.3648,67.3844,67.3256,67.3452,13993.0
2024-10-23 11:40:00,68.75,68.77,68.69,68.71,44088.0,67.3452,67.3648,67.2865,67.3061,44088.0
2024-10-23 11:45:00,68.71,68.71,68.64,68.69,8328.0,67.3061,67.3061,67.2375,67.2865,8328.0
2024-10-23 11:50:00,68.68,68.72,68.63,68.72,16828.0,67.2767,67.3159,67.2277,67.3159,16828.0
2024-10-23 11:55:00,68.72,68.73,68.7,68.7,18601.0,67.3159,67.3256,67.2963,67.2963,18601.0
2024-10-23 12:00:00,68.7,68.75,68.67,68.75,31286.0,67.2963,67.3452,67.2669,67.3452,31286.0
2024-10-23 12:05:00,68.76,68.76,68.65,68.66,24777.0,67.355,67.355,67.2473,67.2571,24777.0
2024-10-23 12:10:00,68.66,68.68,68.61,68.62,9477.0,67.2571,67.2767,67.2081,67.2179,9477.0
2024-10-23 12:15:00,68.61,68.64,68.59,68.61,42584.0,67.2081,67.2375,67.1885,67.2081,42584.0
2024-10-23 12:20:00,68.62,68.7,68.61,68.69,11938.0,67.2179,67.2963,67.2081,67.2865,11938.0
2024-10-23 12:25:00,68.68,68.7,68.68,68.7,10865.0,67.2767,67.2963,67.2767,67.2963,10865.0
2024-10-23 12:30:00,68.7,68.71,68.67,68.69,15084.0,67.2963,67.3061,67.2669,67.2865,15084.0
2024-10-23 12:35:00,68.68,68.78,68.65,68.75,86174.0,67.2767,67.3746,67.2473,67.3452,86174.0
2024-10-23 12:40:00,68.75,68.77,68.7,68.71,12383.0,67.3452,67.3648,67.2963,67.3061,12383.0
2024-10-23 12:45:00,68.71,68.83,68.71,68.81,12787.0,67.3061,67.4236,67.3061,67.404,12787.0
2024-10-23 12:50:00,68.82,68.85,68.78,68.84,5627.0,67.4138,67.4432,67.3746,67.4334,5627.0
2024-10-23 12:55:00,68.83,68.83,68.79,68.82,8397.0,67.4236,67.4236,67.3844,67.4138,8397.0
2024-10-23 13:00:00,68.82,68.91,68.82,68.88,8029.0,67.4138,67.502,67.4138,67.4726,8029.0
2024-10-23 13:05:00,68.91,68.91,68.84,68.85,6719.0,67.502,67.502,67.4334,67.4432,6719.0
2024-10-23 13:10:00,68.87,68.91,68.83,68.91,7066.0,67.4628,67.502,67.4236,67.502,7066.0
2024-10-23 13:15:00,68.91,68.93,68.85,68.89,9544.0,67.502,67.5216,67.4432,67.4824,9544.0
2024-10-23 13:20:00,68.89,68.9,68.81,68.83,12545.0,67.4824,67.4922,67.404,67.4236,12545.0
2024-10-23 13:25:00,68.85,68.85,68.75,68.77,6794.0,67.4432,67.4432,67.3452,67.3648,6794.0
2024-10-23 13:30:00,68.78,68.78,68.71,68.76,8970.0,67.3746,67.3746,67.3061,67.355,8970.0
2024-10-23 13:35:00,68.76,68.84,68.75,68.81,9520.0,67.355,67.4334,67.3452,67.404,9520.0
2024-10-23 13:40:00,68.81,68.87,68.81,68.83,5513.0,67.404,67.4628,67.404,67.4236,5513.0
2024-10-23 13:45:00,68.84,68.89,68.84,68.86,10077.0,67.4334,67.4824,67.4334,67.453,10077.0
2024-10-23 13:50:00,68.87,68.93,68.86,68.89,8058.0,67.4628,67.5216,67.453,67.4824,8058.0
2024-10-23 13:55:00,68.91,68.92,68.81,68.83,42316.0,67.502,67.5118,67.404,67.4236,42316.0
2024-10-23 14:00:00,68.82,68.87,68.74,68.75,16551.0,67.4138,67.4628,67.3354,67.3452,16551.0
2024-10-23 14:05:00,68.77,68.78,68.74,68.78,7874.0,67.3648,67.3746,67.3354,67.3746,7874.0
2024-10-23 14:10:00,68.77,68.78,68.75,68.77,11400.0,67.3648,67.3746,67.3452,67.3648,11400.0
2024-10-23 14:15:00,68.76,68.78,68.74,68.77,7954.0,67.355,67.3746,67.3354,67.3648,7954.0
2024-10-23 14:20:00,68.77,68.79,68.74,68.77,14708.0,67.3648,67.3844,67.3354,67.3648,14708.0
2024-10-23 14:25:00,68.77,68.78,68.73,68.73,12356.0,67.3648,67.3746,67.3256,67.3256,12356.0
2024-10-23 14:30:00,68.73,68.79,68.72,68.79,9173.0,67.3256,67.3844,67.3159,67.3844,9173.0
2024-10-23 14:35:00,68.79,68.8,68.74,68.78,19514.0,67.3844,67.3942,67.3354,67.3746,19514.0
2024-10-23 14:40:00,68.78,68.83,68.76,68.8,17174.0,67.3746,67.4236,67.355,67.3942,17174.0
2024-10-23 14:45:00,68.8,68.8,68.71,68.72,11592.0,67.3942,67.3942,67.3061,67.3159,11592.0
2024-10-23 14:50:00,68.73,68.74,68.71,68.72,9590.0,67.3256,67.3354,67.3061,67.3159,9590.0
2024-10-23 14:55:00,68.71,68.74,68.69,68.71,20648.0,67.3061,67.3354,67.2865,67.3061,20648.0
2024-10-23 15:00:00,68.7,68.71,68.67,68.69,21324.0,67.2963,67.3061,67.2669,67.2865,21324.0
2024-10-23 15:05:00,68.69,68.7,68.63,68.64,11425.0,67.2865,67.2963,67.2277,67.2375,11425.0
2024-10-23 15:10:00,68.65,68.68,68.61,68.67,15027.0,67.2473,67.2767,67.2081,67.2669,15027.0
2024-10-23 15:15:00,68.66,68.67,68.63,68.65,16316.0,67.2571,67.2669,67.2277,67.2473,16316.0
2024-10-23 15:20:00,68.65,68.66,68.58,68.58,15028.0,67.2473,67.2571,67.1787,67.1787,15028.0
2024-10-23 15:25:00,68.58,68.6,68.57,68.59,14643.0,67.1787,67.1983,67.1689,67.1885,14643.0
2024-10-23 15:30:00,68.59,68.65,68.58,68.62,22259.0,67.1885,67.2473,67.1787,67.2179,22259.0
2024-10-23 15:35:00,68.63,68.63,68.55,68.56,36825.0,67.2277,67.2277,67.1493,67.1591,36825.0
2024-10-23 15:40:00,68.56,68.58,68.53,68.58,40374.0,67.1591,67.1787,67.1297,67.1787,40374.0
2024-10-23 15:45:00,68.58,68.59,68.56,68.58,30337.0,67.1787,67.1885,67.1591,67.1787,30337.0
2024-10-23 15:50:00,68.58,68.63,68.51,68.63,81444.0,67.1787,67.2277,67.1101,67.2277,81444.0
2024-10-23 15:55:00,68.63,68.67,68.53,68.58,225411.0,67.2277,67.2669,67.1297,67.1787,225411.0
2024-10-24 09:30:00,68.52,68.81,68.46,68.66,41939.0,67.1199,67.404,67.0612,67.2571,41939.0
2024-10-24 09:35:00,68.62,68.71,68.57,68.7,7170.0,67.2179,67.3061,67.1689,67.2963,7170.0
2024-10-24 09:40:00,68.69,68.82,68.65,68.77,3978.0,67.2865,67.4138,67.2473,67.3648,3978.0
2024-10-24 09:45:00,68.79,68.84,68.66,68.8,6029.0,67.3844,67.4334,67.2571,67.3942,6029.0
2024-10-24 09:50:00,68.8,68.84,68.7,68.76,13492.0,67.3942,67.4334,67.2963,67.355,13492.0
2024-10-24 09:55:00,68.79,68.9,68.75,68.79,15461.0,67.3844,67.4922,67.3452,67.3844,15461.0
2024-10-24 10:00:00,68.78,68.8,68.68,68.74,40433.0,67.3746,67.3942,67.2767,67.3354,40433.0
2024-10-24 10:05:00,68.74,68.78,68.69,68.77,6261.0,67.3354,67.3746,67.2865,67.3648,6261.0
2024-10-24 10:10:00,68.78,68.82,68.74,68.81,12109.0,67.3746,67.4138,67.3354,67.404,12109.0
2024-10-24 10:15:00,68.79,68.89,68.7,68.88,7311.0,67.3844,67.4824,67.2963,67.4726,7311.0
2024-10-24 10:20:00,68.9,68.93,68.88,68.91,9842.0,67.4922,67.5216,67.4726,67.502,9842.0
2024-10-24 10:25:00,68.88,69.03,68.87,69.0,10730.0,67.4726,67.6195,67.4628,67.5901,10730.0
2024-10-24 10:30:00,69.0,69.0,68.9,68.9,6731.0,67.5901,67.5901,67.4922,67.4922,6731.0
2024-10-24 10:35:00,68.9,68.91,68.73,68.75,10755.0,67.4922,67.502,67.3256,67.3452,10755.0
2024-10-24 10:40:00,68.76,68.77,68.73,68.74,5054.0,67.355,67.3648,67.3256,67.3354,5054.0
2024-10-24 10:45:00,68.75,68.75,68.62,68.7,6310.0,67.3452,67.3452,67.2179,67.2963,6310.0
2024-10-24 10:50:00,68.69,68.81,68.68,68.81,4629.0,67.2865,67.404,67.2767,67.404,4629.0
2024-10-24 10:55:00,68.81,68.82,68.73,68.79,7672.0,67.404,67.4138,67.3256,67.3844,7672.0
2024-10-24 11:00:00,68.78,68.8,68.71,68.73,7666.0,67.3746,67.3942,67.3061,67.3256,7666.0
2024-10-24 11:05:00,68.75,68.78,68.74,68.78,5369.0,67.3452,67.3746,67.3354,67.3746,5369.0
2024-10-24 11:10:00,68.78,68.78,68.72,68.77,7633.0,67.3746,67.3746,67.3159,67.3648,7633.0
2024-10-24 11:15:00,68.77,68.8,68.75,68.77,7052.0,67.3648,67.3942,67.3452,67.3648,7052.0
2024-10-24 11:20:00,68.77,68.8,68.76,68.77,7941.0,67.3648,67.3942,67.355,67.3648,7941.0
2024-10-24 11:25:00,68.77,68.78,68.74,68.76,9345.0,67.3648,67.3746,67.3354,67.355,9345.0
2024-10-24 11:30:00,68.76,68.78,68.7,68.76,101173.0,67.355,67.3746,67.2963,67.355,101173.0
2024-10-24 11:35:00,68.76,68.82,68.76,68.77,18860.0,67.355,67.4138,67.355,67.3648,18860.0
2024-10-24 11:40:00,68.77,68.86,68.76,68.86,6889.0,67.3648,67.453,67.355,67.453,6889.0
2024-10-24 11:45:00,68.85,68.85,68.78,68.8,7786.0,67.4432,67.4432,67.3746,67.3942,7786.0
2024-10-24 11:50:00,68.8,68.81,68.77,68.78,3164.0,67.3942,67.404,67.3648,67.3746,3164.0
2024-10-24 11:55:00,68.78,68.82,68.74,68.74,5299.0,67.3746,67.4138,67.3354,67.3354,5299.0
2024-10-24 12:00:00,68.72,68.72,68.68,68.7,9447.0,67.3159,67.3159,67.2767,67.2963,9447.0
2024-10-24 12:05:00,68.7,68.7,68.64,68.65,7046.0,67.2963,67.2963,67.2375,67.2473,7046.0
2024-10-24 12:10:00,68.63,68.64,68.6,68.63,6028.0,67.2277,67.2375,67.1983,67.2277,6028.0
2024-10-24 12:15:00,68.62,68.63,68.59,68.61,6333.0,67.2179,67.2277,67.1885,67.2081,6333.0
2024-10-24 12:20:00,68.61,68.62,68.57,68.59,6719.0,67.2081,67.2179,67.1689,67.1885,6719.0
2024-10-24 12:25:00,68.59,68.64,68.59,68.63,9633.0,67.1885,67.2375,67.1885,67.2277,9633.0
2024-10-24 12:30:00,68.63,68.67,68.6,68.6,7948.0,67.2277,67.2669,67.1983,67.1983,7948.0
2024-10-24 12:35:00,68.61,68.62,68.55,68.56,5276.0,67.2081,67.2179,67.1493,67.1591,5276.0
2024-10-24 12:40:00,68.55,68.58,68.54,68.55,8016.0,67.1493,67.1787,67.1395,67.1493,8016.0
2024-10-24 12:45:00,68.55,68.6,68.53,68.59,9876.0,67.1493,67.1983,67.1297,67.1885,9876.0
2024-10-24 12:50:00,68.59,68.63,68.58,68.61,7236.0,67.1885,67.2277,67.1787,67.2081,7236.0
2024-10-24 12:55:00,68.63,68.72,68.62,68.71,9279.0,67.2277,67.3159,67.2179,67.3061,9279.0
2024-10-24 13:00:00,68.71,68.71,68.65,68.65,6618.0,67.3061,67.3061,67.2473,67.2473,6618.0
2024-10-24 13:05:00,68.65,68.66,68.61,68.63,3299.0,67.2473,67.2571,67.2081,67.2277,3299.0
2024-10-24 13:10:00,68.64,68.65,68.6,68.61,7140.0,67.2375,67.2473,67.1983,67.2081,7140.0
2024-10-24 13:15:00,68.62,68.67,68.6,68.67,2886.0,67.2179,67.2669,67.1983,67.2669,2886.0
2024-10-24 13:20:00,68.67,68.68,68.64,68.67,5575.0,67.2669,67.2767,67.2375,67.2669,5575.0
2024-10-24 13:25:00,68.68,68.68,68.63,68.64,7529.0,67.2767,67.2767,67.2277,67.2375,7529.0
2024-10-24 13:30:00,68.64,68.64,68.59,68.61,5983.0,67.2375,67.2375,67.1885,67.2081,5983.0
2024-10-24 13:35:00,68.62,68.64,68.61,68.61,6541.0,67.2179,67.2375,67.2081,67.2081,6541.0
2024-10-24 13:40:00,68.61,68.63,68.6,68.62,8167.0,67.2081,67.2277,67.1983,67.2179,8167.0
2024-10-24 13:45:00,68.63,68.65,68.59,68.59,5390.0,67.2277,67.2473,67.1885,67.1885,5390.0
2024-10-24 13:50:00,68.58,68.59,68.56,68.58,4008.0,67.1787,67.1885,67.1591,67.1787,4008.0
2024-10-24 13:55:00,68.59,68.6,68.57,68.58,12958.0,67.1885,67.1983,67.1689,67.1787,12958.0
2024-10-24 14:00:00,68.57,68.57,68.53,68.56,4651.0,67.1689,67.1689,67.1297,67.1591,4651.0
2024-10-24 14:05:00,68.55,68.6,68.55,68.59,5367.0,67.1493,67.1983,67.1493,67.1885,5367.0
2024-10-24 14:10:00,68.61,68.62,68.59,68.61,4978.0,67.2081,67.2179,67.1885,67.2081,4978.0
2024-10-24 14:15:00,68.61,68.64,68.6,68.63,6658.0,67.2081,67.2375,67.1983,67.2277,6658.0
2024-10-24 14:20:00,68.63,68.66,68.6,68.6,12432.0,67.2277,67.2571,67.1983,67.1983,12432.0
2024-10-24 14:25:00,68.6,68.61,68.58,68.59,8715.0,67.1983,67.2081,67.1787,67.1885,8715.0
2024-10-24 14:30:00,68.59,68.59,68.55,68.56,9476.0,67.1885,67.1885,67.1493,67.1591,9476.0
2024-10-24 14:35:00,68.56,68.57,68.54,68.55,7214.0,67.1591,67.1689,67.1395,67.1493,7214.0
2024-10-24 14:40:00,68.54,68.57,68.52,68.54,5602.0,67.1395,67.1689,67.1199,67.1395,5602.0
2024-10-24 14:45:00,68.54,68.54,68.51,68.51,8846.0,67.1395,67.1395,67.1101,67.1101,8846.0
2024-10-24 14:50:00,68.51,68.54,68.51,68.53,6070.0,67.1101,67.1395,67.1101,67.1297,6070.0
2024-10-24 14:55:00,68.52,68.6,68.5,68.59,14939.0,67.1199,67.1983,67.1003,67.1885,14939.0
2024-10-24 15:00:00,68.59,68.6,68.53,68.53,5923.0,67.1885,67.1983,67.1297,67.1297,5923.0
2024-10-24 15:05:00,68.52,68.55,68.52,68.55,6031.0,67.1199,67.1493,67.1199,67.1493,6031.0
2024-10-24 15:10:00,68.55,68.6,68.55,68.58,7061.0,67.1493,67.1983,67.1493,67.1787,7061.0
2024-10-24 15:15:00,68.57,68.6,68.56,68.59,10082.0,67.1689,67.1983,67.1591,67.1885,10082.0
2024-10-24 15:20:00,68.59,68.6,68.57,68.59,8122.0,67.1885,67.1983,67.1689,67.1885,8122.0
2024-10-24 15:25:00,68.59,68.69,68.58,68.64,47444.0,67.1885,67.2865,67.1787,67.2375,47444.0
2024-10-24 15:30:00,68.64,68.65,68.6,68.63,9815.0,67.2375,67.2473,67.1983,67.2277,9815.0
2024-10-24 15:35:00,68.64,68.66,68.59,68.61,14354.0,67.2375,67.2571,67.1885,67.2081,14354.0
2024-10-24 15:40:00,68.61,68.63,68.59,68.59,18889.0,67.2081,67.2277,67.1885,67.1885,18889.0
2024-10-24 15:45:00,68.59,68.6,68.57,68.59,20216.0,67.1885,67.1983,67.1689,67.1885,20216.0
2024-10-24 15:50:00,68.59,68.63,68.57,68.63,31532.0,67.1885,67.2277,67.1689,67.2277,31532.0
2024-10-24 15:55:00,68.63,68.69,68.59,68.61,145450.0,67.2277,67.2865,67.1885,67.2081,145450.0
2024-10-25 09:30:00,68.65,68.85,68.56,68.75,42615.0,67.2473,67.4432,67.1591,67.3452,42615.0
2024-10-25 09:35:00,68.73,68.86,68.72,68.76,6674.0,67.3256,67.453,67.3159,67.355,6674.0
2024-10-25 09:40:00,68.74,68.84,68.66,68.69,6598.0,67.3354,67.4334,67.2571,67.2865,6598.0
2024-10-25 09:45:00,68.73,68.73,68.59,68.61,30908.0,67.3256,67.3256,67.1885,67.2081,30908.0
2024-10-25 09:50:00,68.64,68.65,68.55,68.55,5508.0,67.2375,67.2473,67.1493,67.1493,5508.0
2024-10-25 09:55:00,68.56,68.62,68.48,68.57,10510.0,67.1591,67.2179,67.0808,67.1689,10510.0
2024-10-25 10:00:00,68.58,68.63,68.56,68.62,13118.0,67.1787,67.2277,67.1591,67.2179,13118.0
2024-10-25 10:05:00,68.6,68.69,68.57,68.65,9443.0,67.1983,67.2865,67.1689,67.2473,9443.0
2024-10-25 10:10:00,68.64,68.69,68.6,68.64,14148.0,67.2375,67.2865,67.1983,67.2375,14148.0
2024-10-25 10:15:00,68.63,68.66,68.63,68.65,6764.0,67.2277,67.2571,67.2277,67.2473,6764.0
2024-10-25 10:20:00,68.64,68.64,68.51,68.51,10403.0,67.2375,67.2375,67.1101,67.1101,10403.0
2024-10-25 10:25:00,68.52,68.6,68.49,68.52,6866.0,67.1199,67.1983,67.0906,67.1199,6866.0
2024-10-25 10:30:00,68.5,68.54,68.49,68.52,3533.0,67.1003,67.1395,67.0906,67.1199,3533.0
2024-10-25 10:35:00,68.54,68.59,68.51,68.58,8295.0,67.1395,67.1885,67.1101,67.1787,8295.0
2024-10-25 10:40:00,68.57,68.62,68.55,68.61,6759.0,67.1689,67.2179,67.1493,67.2081,6759.0
2024-10-25 10:45:00,68.61,68.62,68.53,68.59,63753.0,67.2081,67.2179,67.1297,67.1885,63753.0
2024-10-25 10:50:00,68.59,68.59,68.48,68.52,8988.0,67.1885,67.1885,67.0808,67.1199,8988.0
2024-10-25 10:55:00,68.52,68.55,68.5,68.54,8360.0,67.1199,67.1493,67.1003,67.1395,8360.0
2024-10-25 11:00:00,68.54,68.63,68.52,68.6,12588.0,67.1395,67.2277,67.1199,67.1983,12588.0
2024-10-25 11:05:00,68.6,68.61,68.58,68.59,18923.0,67.1983,67.2081,67.1787,67.1885,18923.0
2024-10-25 11:10:00,68.59,68.66,68.57,68.57,14974.0,67.1885,67.2571,67.1689,67.1689,14974.0
2024-10-25 11:15:00,68.55,68.56,68.48,68.5,7382.0,67.1493,67.1591,67.0808,67.1003,7382.0
2024-10-25 11:20:00,68.5,68.54,68.48,68.51,24143.0,67.1003,67.1395,67.0808,67.1101,24143.0
2024-10-25 11:25:00,68.52,68.61,68.52,68.61,14479.0,67.1199,67.2081,67.1199,67.2081,14479.0
2024-10-25 11:30:00,68.61,68.63,68.51,68.6,43965.0,67.2081,67.2277,67.1101,67.1983,43965.0
2024-10-25 11:35:00,68.6,68.68,68.59,68.67,10444.0,67.1983,67.2767,67.1885,67.2669,10444.0
2024-10-25 11:40:00,68.67,68.68,68.57,68.61,37646.0,67.2669,67.2767,67.1689,67.2081,37646.0
2024-10-25 11:45:00,68.61,68.66,68.6,68.66,44987.0,67.2081,67.2571,67.1983,67.2571,44987.0
2024-10-25 11:50:00,68.66,68.66,68.62,68.63,5173.0,67.2571,67.2571,67.2179,67.2277,5173.0
2024-10-25 11:55:00,68.63,68.64,68.58,68.6,24796.0,67.2277,67.2375,67.1787,67.1983,24796.0
2024-10-25 12:00:00,68.6,68.6,68.5,68.51,3014.0,67.1983,67.1983,67.1003,67.1101,3014.0
2024-10-25 12:05:00,68.5,68.54,68.5,68.51,4628.0,67.1003,67.1395,67.1003,67.1101,4628.0
2024-10-25 12:10:00,68.5,68.53,68.5,68.52,4266.0,67.1003,67.1297,67.1003,67.1199,4266.0
2024-10-25 12:15:00,68.53,68.54,68.52,68.53,6175.0,67.1297,67.1395,67.1199,67.1297,6175.0
2024-10-25 12:20:00,68.53,68.54,68.51,68.53,10587.0,67.1297,67.1395,67.1101,67.1297,10587.0
2024-10-25 12:25:00,68.52,68.54,68.5,68.51,7178.0,67.1199,67.1395,67.1003,67.1101,7178.0
2024-10-25 12:30:00,68.51,68.52,68.47,68.47,11827.0,67.1101,67.1199,67.071,67.071,11827.0
2024-10-25 12:35:00,68.48,68.5,68.43,68.43,6875.0,67.0808,67.1003,67.0318,67.0318,6875.0
2024-10-25 12:40:00,68.44,68.49,68.44,68.49,5143.0,67.0416,67.0906,67.0416,67.0906,5143.0
2024-10-25 12:45:00,68.47,68.47,68.44,68.44,4179.0,67.071,67.071,67.0416,67.0416,4179.0
2024-10-25 12:50:00,68.43,68.46,68.42,68.46,14810.0,67.0318,67.0612,67.022,67.0612,14810.0
2024-10-25 12:55:00,68.45,68.51,68.45,68.51,8027.0,67.0514,67.1101,67.0514,67.1101,8027.0
2024-10-25 13:00:00,68.52,68.53,68.47,68.48,8741.0,67.1199,67.1297,67.071,67.0808,8741.0
2024-10-25 13:05:00,68.48,68.51,68.46,68.51,33669.0,67.0808,67.1101,67.0612,67.1101,33669.0
2024-10-25 13:10:00,68.51,68.52,68.46,68.47,8071.0,67.1101,67.1199,67.0612,67.071,8071.0
2024-10-25 13:15:00,68.44,68.48,68.42,68.48,20498.0,67.0416,67.0808,67.022,67.0808,20498.0
2024-10-25 13:20:00,68.46,68.46,68.42,68.43,3691.0,67.0612,67.0612,67.022,67.0318,3691.0
2024-10-25 13:25:00,68.44,68.47,68.43,68.43,6904.0,67.0416,67.071,67.0318,67.0318,6904.0
2024-10-25 13:30:00,68.44,68.45,68.41,68.42,20259.0,67.0416,67.0514,67.0122,67.022,20259.0
2024-10-25 13:35:00,68.42,68.43,68.37,68.38,20975.0,67.022,67.0318,66.973,66.9828,20975.0
2024-10-25 13:40:00,68.37,68.37,68.32,68.33,13976.0,66.973,66.973,66.924,66.9338,13976.0
2024-10-25 13:45:00,68.33,68.38,68.3,68.34,49846.0,66.9338,66.9828,66.9044,66.9436,49846.0
2024-10-25 13:50:00,68.34,68.38,68.34,68.37,21179.0,66.9436,66.9828,66.9436,66.973,21179.0
2024-10-25 13:55:00,68.37,68.38,68.33,68.34,24654.0,66.973,66.9828,66.9338,66.9436,24654.0
2024-10-25 14:00:00,68.34,68.42,68.33,68.42,21624.0,66.9436,67.022,66.9338,67.022,21624.0
2024-10-25 14:05:00,68.42,68.45,68.4,68.41,12022.0,67.022,67.0514,67.0024,67.0122,12022.0
2024-10-25 14:10:00,68.41,68.42,68.35,68.4,18610.0,67.0122,67.022,66.9534,67.0024,18610.0
2024-10-25 14:15:00,68.41,68.45,68.4,68.43,7672.0,67.0122,67.0514,67.0024,67.0318,7672.0
2024-10-25 14:20:00,68.44,68.46,68.43,68.44,12089.0,67.0416,67.0612,67.0318,67.0416,12089.0
2024-10-25 14:25:00,68.45,68.45,68.42,68.44,5355.0,67.0514,67.0514,67.022,67.0416,5355.0
2024-10-25 14:30:00,68.44,68.45,68.4,68.41,14187.0,67.0416,67.0514,67.0024,67.0122,14187.0
2024-10-25 14:35:00,68.42,68.44,68.41,68.43,4965.0,67.022,67.0416,67.0122,67.0318,4965.0
2024-10-25 14:40:00,68.43,68.47,68.42,68.47,9091.0,67.0318,67.071,67.022,67.071,9091.0
2024-10-25 14:45:00,68.47,68.51,68.47,68.51,12481.0,67.071,67.1101,67.071,67.1101,12481.0
2024-10-25 14:50:00,68.51,68.51,68.46,68.46,9038.0,67.1101,67.1101,67.0612,67.0612,9038.0
2024-10-25 14:55:00,68.45,68.48,68.45,68.47,9766.0,67.0514,67.0808,67.0514,67.071,9766.0
2024-10-25 15:00:00,68.48,68.55,68.48,68.55,8727.0,67.0808,67.1493,67.0808,67.1493,8727.0
2024-10-25 15:05:00,68.54,68.55,68.5,68.52,11148.0,67.1395,67.1493,67.1003,67.1199,11148.0
2024-10-25 15:10:00,68.51,68.54,68.47,68.48,11035.0,67.1101,67.1395,67.071,67.0808,11035.0
2024-10-25 15:15:00,68.48,68.5,68.44,68.44,19730.0,67.0808,67.1003,67.0416,67.0416,19730.0
2024-10-25 15:20:00,68.44,68.44,68.37,68.39,16976.0,67.0416,67.0416,66.973,66.9926,16976.0
2024-10-25 15:25:00,68.39,68.4,68.37,68.4,20199.0,66.9926,67.0024,66.973,67.0024,20199.0
2024-10-25 15:30:00,68.41,68.41,68.3,68.31,34970.0,67.0122,67.0122,66.9044,66.9142,34970.0
2024-10-25 15:35:00,68.31,68.39,68.3,68.37,19620.0,66.9142,66.9926,66.9044,66.973,19620.0
2024-10-25 15:40:00,68.37,68.46,68.34,68.45,45435.0,66.973,67.0612,66.9436,67.0514,45435.0
2024-10-25 15:45:00,68.45,68.46,68.42,68.43,34081.0,67.0514,67.0612,67.022,67.0318,34081.0
2024-10-25 15:50:00,68.42,68.44,68.25,68.26,54079.0,67.022,67.0416,66.8555,66.8653,54079.0
2024-10-25 15:55:00,68.26,68.31,68.26,68.3,108811.0,66.8653,66.9142,66.8653,66.9044,108811.0
2024-10-28 09:30:00,68.39,68.83,68.3,68.62,58222.0,66.9926,67.4236,66.9044,67.2179,58222.0
2024-10-28 09:35:00,68.63,68.9,68.62,68.79,11014.0,67.2277,67.4922,67.2179,67.3844,11014.0
2024-10-28 09:40:00,68.8,68.97,68.8,68.89,7970.0,67.3942,67.5607,67.3942,67.4824,7970.0
2024-10-28 09:45:00,68.88,68.9,68.79,68.9,8187.0,67.4726,67.4922,67.3844,67.4922,8187.0
2024-10-28 09:50:00,68.9,68.96,68.85,68.88,13192.0,67.4922,67.551,67.4432,67.4726,13192.0
2024-10-28 09:55:00,68.89,68.93,68.82,68.83,16786.0,67.4824,67.5216,67.4138,67.4236,16786.0
2024-10-28 10:00:00,68.87,68.87,68.67,68.69,25011.0,67.4628,67.4628,67.2669,67.2865,25011.0
2024-10-28 10:05:00,68.69,68.77,68.67,68.74,9816.0,67.2865,67.3648,67.2669,67.3354,9816.0
2024-10-28 10:10:00,68.75,68.85,68.75,68.81,15955.0,67.3452,67.4432,67.3452,67.404,15955.0
2024-10-28 10:15:00,68.81,68.82,68.65,68.65,10395.0,67.404,67.4138,67.2473,67.2473,10395.0
2024-10-28 10:20:00,68.67,68.72,68.61,68.72,12851.0,67.2669,67.3159,67.2081,67.3159,12851.0
2024-10-28 10:25:00,68.72,68.78,68.7,68.76,16634.0,67.3159,67.3746,67.2963,67.355,16634.0
2024-10-28 10:30:00,68.76,68.78,68.7,68.76,22112.0,67.355,67.3746,67.2963,67.355,22112.0
2024-10-28 10:35:00,68.76,68.82,68.75,68.76,22414.0,67.355,67.4138,67.3452,67.355,22414.0
2024-10-28 10:40:00,68.76,68.77,68.63,68.67,18130.0,67.355,67.3648,67.2277,67.2669,18130.0
2024-10-28 10:45:00,68.66,68.71,68.63,68.63,8432.0,67.2571,67.3061,67.2277,67.2277,8432.0
2024-10-28 10:50:00,68.63,68.71,68.62,68.71,11654.0,67.2277,67.3061,67.2179,67.3061,11654.0
2024-10-28 10:55:00,68.71,68.77,68.7,68.74,7270.0,67.3061,67.3648,67.2963,67.3354,7270.0
2024-10-28 11:00:00,68.72,68.82,68.69,68.77,13327.0,67.3159,67.4138,67.2865,67.3648,13327.0
2024-10-28 11:05:00,68.76,68.77,68.72,68.75,11439.0,67.355,67.3648,67.3159,67.3452,11439.0
2024-10-28 11:10:00,68.75,68.77,68.72,68.76,15096.0,67.3452,67.3648,67.3159,67.355,15096.0
2024-10-28 11:15:00,68.76,68.76,68.69,68.69,11218.0,67.355,67.355,67.2865,67.2865,11218.0
2024-10-28 11:20:00,68.69,68.73,68.66,68.67,8833.0,67.2865,67.3256,67.2571,67.2669,8833.0
2024-10-28 11:25:00,68.66,68.66,68.63,68.66,6184.0,67.2571,67.2571,67.2277,67.2571,6184.0
2024-10-28 11:30:00,68.65,68.68,68.63,68.66,15228.0,67.2473,67.2767,67.2277,67.2571,15228.0
2024-10-28 11:35:00,68.66,68.66,68.63,68.64,7012.0,67.2571,67.2571,67.2277,67.2375,7012.0
2024-10-28 11:40:00,68.63,68.63,68.6,68.61,10021.0,67.2277,67.2277,67.1983,67.2081,10021.0
2024-10-28 11:45:00,68.6,68.64,68.57,68.61,23644.0,67.1983,67.2375,67.1689,67.2081,23644.0
2024-10-28 11:50:00,68.61,68.61,68.57,68.6,12003.0,67.2081,67.2081,67.1689,67.1983,12003.0
2024-10-28 11:55:00,68.61,68.62,68.55,68.61,7664.0,67.2081,67.2179,67.1493,67.2081,7664.0
2024-10-28 12:00:00,68.61,68.62,68.48,68.49,11961.0,67.2081,67.2179,67.0808,67.0906,11961.0
2024-10-28 12:05:00,68.5,68.52,68.47,68.51,10183.0,67.1003,67.1199,67.071,67.1101,10183.0
2024-10-28 12:10:00,68.51,68.54,68.49,68.53,9769.0,67.1101,67.1395,67.0906,67.1297,9769.0
2024-10-28 12:15:00,68.52,68.53,68.48,68.48,12004.0,67.1199,67.1297,67.0808,67.0808,12004.0
2024-10-28 12:20:00,68.48,68.52,68.48,68.5,8134.0,67.0808,67.1199,67.0808,67.1003,8134.0
2024-10-28 12:25:00,68.5,68.54,68.5,68.53,9632.0,67.1003,67.1395,67.1003,67.1297,9632.0
2024-10-28 12:30:00,68.54,68.56,68.45,68.47,13343.0,67.1395,67.1591,67.0514,67.071,13343.0
2024-10-28 12:35:00,68.47,68.47,68.42,68.45,5297.0,67.071,67.071,67.022,67.0514,5297.0
2024-10-28 12:40:00,68.45,68.5,68.44,68.49,7218.0,67.0514,67.1003,67.0416,67.0906,7218.0
2024-10-28 12:45:00,68.5,68.51,68.48,68.48,6485.0,67.1003,67.1101,67.0808,67.0808,6485.0
2024-10-28 12:50:00,68.49,68.53,68.48,68.48,6534.0,67.0906,67.1297,67.0808,67.0808,6534.0
2024-10-28 12:55:00,68.48,68.5,68.48,68.48,5346.0,67.0808,67.1003,67.0808,67.0808,5346.0
2024-10-28 13:00:00,68.48,68.49,68.46,68.47,5829.0,67.0808,67.0906,67.0612,67.071,5829.0
2024-10-28 13:05:00,68.48,68.5,68.46,68.48,9722.0,67.0808,67.1003,67.0612,67.0808,9722.0
2024-10-28 13:10:00,68.48,68.5,68.47,68.48,6339.0,67.0808,67.1003,67.071,67.0808,6339.0
2024-10-28 13:15:00,68.47,68.48,68.45,68.47,8367.0,67.071,67.0808,67.0514,67.071,8367.0
2024-10-28 13:20:00,68.47,68.52,68.45,68.45,26884.0,67.071,67.1199,67.0514,67.0514,26884.0
2024-10-28 13:25:00,68.44,68.45,68.39,68.41,6957.0,67.0416,67.0514,66.9926,67.0122,6957.0
2024-10-28 13:30:00,68.42,68.43,68.4,68.43,7548.0,67.022,67.0318,67.0024,67.0318,7548.0
2024-10-28 13:35:00,68.43,68.45,68.4,68.45,7887.0,67.0318,67.0514,67.0024,67.0514,7887.0
2024-10-28 13:40:00,68.44,68.47,68.43,68.46,15325.0,67.0416,67.071,67.0318,67.0612,15325.0
2024-10-28 13:45:00,68.46,68.5,68.44,68.5,10164.0,67.0612,67.1003,67.0416,67.1003,10164.0
2024-10-28 13:50:00,68.5,68.5,68.43,68.46,36216.0,67.1003,67.1003,67.0318,67.0612,36216.0
2024-10-28 13:55:00,68.46,68.46,68.44,68.44,6406.0,67.0612,67.0612,67.0416,67.0416,6406.0
2024-10-28 14:00:00,68.45,68.45,68.39,68.4,10483.0,67.0514,67.0514,66.9926,67.0024,10483.0
2024-10-28 14:05:00,68.41,68.47,68.4,68.44,12407.0,67.0122,67.071,67.0024,67.0416,12407.0
2024-10-28 14:10:00,68.44,68.48,68.42,68.47,6786.0,67.0416,67.0808,67.022,67.071,6786.0
2024-10-28 14:15:00,68.47,68.47,68.45,68.47,7822.0,67.071,67.071,67.0514,67.071,7822.0
2024-10-28 14:20:00,68.47,68.47,68.44,68.47,8399.0,67.071,67.071,67.0416,67.071,8399.0
2024-10-28 14:25:00,68.47,68.49,68.44,68.45,11917.0,67.071,67.0906,67.0416,67.0514,11917.0
2024-10-28 14:30:00,68.45,68.45,68.42,68.44,5597.0,67.0514,67.0514,67.022,67.0416,5597.0
2024-10-28 14:35:00,68.42,68.44,68.41,68.42,11015.0,67.022,67.0416,67.0122,67.022,11015.0
2024-10-28 14:40:00,68.43,68.44,68.39,68.4,15762.0,67.0318,67.0416,66.9926,67.0024,15762.0
2024-10-28 14:45:00,68.39,68.43,68.37,68.43,10619.0,66.9926,67.0318,66.973,67.0318,10619.0
2024-10-28 14:50:00,68.43,68.44,68.37,68.37,16409.0,67.0318,67.0416,66.973,66.973,16409.0
2024-10-28 14:55:00,68.38,68.38,68.31,68.32,18993.0,66.9828,66.9828,66.9142,66.924,18993.0
2024-10-28 15:00:00,68.32,68.37,68.32,68.33,14698.0,66.924,66.973,66.924,66.9338,14698.0
2024-10-28 15:05:00,68.34,68.34,68.3,68.3,15485.0,66.9436,66.9436,66.9044,66.9044,15485.0
2024-10-28 15:10:00,68.31,68.34,68.29,68.31,18442.0,66.9142,66.9436,66.8946,66.9142,18442.0
2024-10-28 15:15:00,68.31,68.32,68.26,68.27,25343.0,66.9142,66.924,66.8653,66.875,25343.0
2024-10-28 15:20:00,68.27,68.31,68.26,68.3,28246.0,66.875,66.9142,66.8653,66.9044,28246.0
2024-10-28 15:25:00,68.31,68.32,68.25,68.28,45599.0,66.9142,66.924,66.8555,66.8848,45599.0
2024-10-28 15:30:00,68.28,68.3,68.23,68.29,45678.0,66.8848,66.9044,66.8359,66.8946,45678.0
2024-10-28 15:35:00,68.3,68.3,68.26,68.26,41650.0,66.9044,66.9044,66.8653,66.8653,41650.0
2024-10-28 15:40:00,68.27,68.3,68.26,68.28,49663.0,66.875,66.9044,66.8653,66.8848,49663.0
2024-10-28 15:45:00,68.28,68.29,68.2,68.23,52775.0,66.8848,66.8946,66.8065,66.8359,52775.0
2024-10-28 15:50:00,68.23,68.24,68.16,68.19,83239.0,66.8359,66.8457,66.7673,66.7967,83239.0
2024-10-28 15:55:00,68.19,68.31,68.16,68.28,211552.0,66.7967,66.9142,66.7673,66.8848,211552.0
2024-10-29 09:30:00,68.02,68.21,67.87,68.07,62658.0,66.6302,66.8163,66.4832,66.6791,62658.0
2024-10-29 09:35:00,68.05,68.15,67.93,68.13,24718.0,66.6595,66.7575,66.542,66.7379,24718.0
2024-10-29 09:40:00,68.14,68.33,68.13,68.31,25986.0,66.7477,66.9338,66.7379,66.9142,25986.0
2024-10-29 09:45:00,68.3,68.37,68.22,68.31,32111.0,66.9044,66.973,66.8261,66.9142,32111.0
2024-10-29 09:50:00,68.33,68.46,68.3,68.44,14841.0,66.9338,67.0612,66.9044,67.0416,14841.0
2024-10-29 09:55:00,68.45,68.47,68.37,68.39,25863.0,67.0514,67.071,66.973,66.9926,25863.0
2024-10-29 10:00:00,68.39,68.46,68.37,68.41,12221.0,66.9926,67.0612,66.973,67.0122,12221.0
2024-10-29 10:05:00,68.42,68.46,68.38,68.39,31576.0,67.022,67.0612,66.9828,66.9926,31576.0
2024-10-29 10:10:00,68.4,68.42,68.37,68.42,13764.0,67.0024,67.022,66.973,67.022,13764.0
2024-10-29 10:15:00,68.42,68.54,68.4,68.52,10609.0,67.022,67.1395,67.0024,67.1199,10609.0
2024-10-29 10:20:00,68.51,68.54,68.47,68.53,13220.0,67.1101,67.1395,67.071,67.1297,13220.0
2024-10-29 10:25:00,68.55,68.55,68.47,68.48,11975.0,67.1493,67.1493,67.071,67.0808,11975.0
2024-10-29 10:30:00,68.49,68.51,68.44,68.5,25339.0,67.0906,67.1101,67.0416,67.1003,25339.0
2024-10-29 10:35:00,68.49,68.57,68.44,68.57,13710.0,67.0906,67.1689,67.0416,67.1689,13710.0
2024-10-29 10:40:00,68.56,68.58,68.52,68.57,7570.0,67.1591,67.1787,67.1199,67.1689,7570.0
2024-10-29 10:45:00,68.56,68.56,68.5,68.54,11631.0,67.1591,67.1591,67.1003,67.1395,11631.0
2024-10-29 10:50:00,68.54,68.54,68.47,68.49,6236.0,67.1395,67.1395,67.071,67.0906,6236.0
2024-10-29 10:55:00,68.47,68.47,68.36,68.4,12405.0,67.071,67.071,66.9632,67.0024,12405.0
2024-10-29 11:00:00,68.39,68.48,68.38,68.44,27221.0,66.9926,67.0808,66.9828,67.0416,27221.0
2024-10-29 11:05:00,68.43,68.53,68.43,68.47,10804.0,67.0318,67.1297,67.0318,67.071,10804.0
2024-10-29 11:10:00,68.45,68.47,68.4,68.45,11512.0,67.0514,67.071,67.0024,67.0514,11512.0
2024-10-29 11:15:00,68.43,68.45,68.36,68.36,9782.0,67.0318,67.0514,66.9632,66.9632,9782.0
2024-10-29 11:20:00,68.36,68.36,68.29,68.29,15837.0,66.9632,66.9632,66.8946,66.8946,15837.0
2024-10-29 11:25:00,68.3,68.31,68.23,68.31,26230.0,66.9044,66.9142,66.8359,66.9142,26230.0
2024-10-29 11:30:00,68.31,68.39,68.25,68.26,35334.0,66.9142,66.9926,66.8555,66.8653,35334.0
2024-10-29 11:35:00,68.25,68.31,68.24,68.3,15373.0,66.8555,66.9142,66.8457,66.9044,15373.0
2024-10-29 11:40:00,68.29,68.3,68.26,68.28,6780.0,66.8946,66.9044,66.8653,66.8848,6780.0
2024-10-29 11:45:00,68.28,68.29,68.21,68.21,7167.0,66.8848,66.8946,66.8163,66.8163,7167.0
2024-10-29 11:50:00,68.23,68.23,68.19,68.19,7842.0,66.8359,66.8359,66.7967,66.7967,7842.0
2024-10-29 11:55:00,68.19,68.24,68.17,68.23,8907.0,66.7967,66.8457,66.7771,66.8359,8907.0
2024-10-29 12:00:00,68.23,68.28,68.22,68.28,10518.0,66.8359,66.8848,66.8261,66.8848,10518.0
2024-10-29 12:05:00,68.28,68.3,68.27,68.3,4488.0,66.8848,66.9044,66.875,66.9044,4488.0
2024-10-29 12:10:00,68.29,68.39,68.29,68.38,8155.0,66.8946,66.9926,66.8946,66.9828,8155.0
2024-10-29 12:15:00,68.37,68.38,68.33,68.34,5207.0,66.973,66.9828,66.9338,66.9436,5207.0
2024-10-29 12:20:00,68.34,68.36,68.32,68.34,10583.0,66.9436,66.9632,66.924,66.9436,10583.0
2024-10-29 12:25:00,68.34,68.36,68.32,68.34,7887.0,66.9436,66.9632,66.924,66.9436,7887.0
2024-10-29 12:30:00,68.33,68.36,68.29,68.34,8851.0,66.9338,66.9632,66.8946,66.9436,8851.0
2024-10-29 12:35:00,68.35,68.36,68.28,68.3,8158.0,66.9534,66.9632,66.8848,66.9044,8158.0
2024-10-29 12:40:00,68.3,68.3,68.23,68.25,10846.0,66.9044,66.9044,66.8359,66.8555,10846.0
2024-10-29 12:45:00,68.25,68.26,68.23,68.25,3444.0,66.8555,66.8653,66.8359,66.8555,3444.0
2024-10-29 12:50:00,68.25,68.27,68.24,68.24,10199.0,66.8555,66.875,66.8457,66.8457,10199.0
2024-10-29 12:55:00,68.25,68.28,68.24,68.26,15638.0,66.8555,66.8848,66.8457,66.8653,15638.0
2024-10-29 13:00:00,68.27,68.27,68.25,68.26,11426.0,66.875,66.875,66.8555,66.8653,11426.0
2024-10-29 13:05:00,68.25,68.26,68.21,68.21,5430.0,66.8555,66.8653,66.8163,66.8163,5430.0
2024-10-29 13:10:00,68.21,68.25,68.19,68.23,5762.0,66.8163,66.8555,66.7967,66.8359,5762.0
2024-10-29 13:15:00,68.25,68.26,68.21,68.22,4458.0,66.8555,66.8653,66.8163,66.8261,4458.0
2024-10-29 13:20:00,68.21,68.21,68.16,68.17,9538.0,66.8163,66.8163,66.7673,66.7771,9538.0
2024-10-29 13:25:00,68.17,68.18,68.12,68.12,5576.0,66.7771,66.7869,66.7281,66.7281,5576.0
2024-10-29 13:30:00,68.12,68.13,68.09,68.1,4749.0,66.7281,66.7379,66.6987,66.7085,4749.0
2024-10-29 13:35:00,68.09,68.11,68.08,68.11,6554.0,66.6987,66.7183,66.6889,66.7183,6554.0
2024-10-29 13:40:00,68.1,68.12,68.08,68.1,11583.0,66.7085,66.7281,66.6889,66.7085,11583.0
2024-10-29 13:45:00,68.1,68.13,68.1,68.11,12603.0,66.7085,66.7379,66.7085,66.7183,12603.0
2024-10-29 13:50:00,68.12,68.15,68.11,68.12,19539.0,66.7281,66.7575,66.7183,66.7281,19539.0
2024-10-29 13:55:00,68.13,68.14,68.11,68.13,8400.0,66.7379,66.7477,66.7183,66.7379,8400.0
2024-10-29 14:00:00,68.12,68.17,68.11,68.16,6721.0,66.7281,66.7771,66.7183,66.7673,6721.0
2024-10-29 14:05:00,68.16,68.17,68.14,68.15,9038.0,66.7673,66.7771,66.7477,66.7575,9038.0
2024-10-29 14:10:00,68.15,68.16,68.12,68.14,9894.0,66.7575,66.7673,66.7281,66.7477,9894.0
2024-10-29 14:15:00,68.15,68.15,68.13,68.14,10434.0,66.7575,66.7575,66.7379,66.7477,10434.0
2024-10-29 14:20:00,68.15,68.16,68.1,68.1,15387.0,66.7575,66.7673,66.7085,66.7085,15387.0
2024-10-29 14:25:00,68.1,68.14,68.07,68.14,17357.0,66.7085,66.7477,66.6791,66.7477,17357.0
2024-10-29 14:30:00,68.14,68.26,68.14,68.25,12868.0,66.7477,66.8653,66.7477,66.8555,12868.0
2024-10-29 14:35:00,68.25,68.3,68.23,68.29,24177.0,66.8555,66.9044,66.8359,66.8946,24177.0
2024-10-29 14:40:00,68.29,68.3,68.25,68.26,25145.0,66.8946,66.9044,66.8555,66.8653,25145.0
2024-10-29 14:45:00,68.27,68.28,68.26,68.27,9628.0,66.875,66.8848,66.8653,66.875,9628.0
2024-10-29 14:50:00,68.28,68.33,68.26,68.32,17792.0,66.8848,66.9338,66.8653,66.924,17792.0
2024-10-29 14:55:00,68.31,68.32,68.29,68.31,13355.0,66.9142,66.924,66.8946,66.9142,13355.0
2024-10-29 15:00:00,68.31,68.32,68.25,68.28,9527.0,66.9142,66.924,66.8555,66.8848,9527.0
2024-10-29 15:05:00,68.26,68.27,68.16,68.17,17134.0,66.8653,66.875,66.7673,66.7771,17134.0
2024-10-29 15:10:00,68.17,68.21,68.16,68.21,29460.0,66.7771,66.8163,66.7673,66.8163,29460.0
2024-10-29 15:15:00,68.22,68.23,68.19,68.23,17125.0,66.8261,66.8359,66.7967,66.8359,17125.0
2024-10-29 15:20:00,68.24,68.26,68.22,68.25,11539.0,66.8457,66.8653,66.8261,66.8555,11539.0
2024-10-29 15:25:00,68.25,68.31,68.25,68.31,11605.0,66.8555,66.9142,66.8555,66.9142,11605.0
2024-10-29 15:30:00,68.31,68.32,68.28,68.28,19895.0,66.9142,66.924,66.8848,66.8848,19895.0
2024-10-29 15:35:00,68.28,68.32,68.27,68.28,25081.0,66.8848,66.924,66.875,66.8848,25081.0
2024-10-29 15:40:00,68.28,68.3,68.17,68.22,37188.0,66.8848,66.9044,66.7771,66.8261,37188.0
2024-10-29 15:45:00,68.22,68.23,68.15,68.17,34972.0,66.8261,66.8359,66.7575,66.7771,34972.0
2024-10-29 15:50:00,68.18,68.18,68.08,68.08,71558.0,66.7869,66.7869,66.6889,66.6889,71558.0
2024-10-29 15:55:00,68.09,68.1,67.92,67.96,282089.0,66.6987,66.7085,66.5322,66.5714,282089.0
2024-10-30 09:30:00,67.88,67.96,67.6,67.96,30329.0,66.493,66.5714,66.2187,66.5714,30329.0
2024-10-30 09:35:00,67.89,68.03,67.79,68.01,11551.0,66.5028,66.64,66.4049,66.6204,11551.0
2024-10-30 09:40:00,68.03,68.14,67.99,68.11,9985.0,66.64,66.7477,66.6008,66.7183,9985.0
2024-10-30 09:45:00,68.1,68.1,67.91,68.03,19066.0,66.7085,66.7085,66.5224,66.64,19066.0
2024-10-30 09:50:00,68.03,68.08,67.94,68.06,12632.0,66.64,66.6889,66.5518,66.6693,12632.0
2024-10-30 09:55:00,68.04,68.19,68.02,68.15,13032.0,66.6497,66.7967,66.6302,66.7575,13032.0
2024-10-30 10:00:00,68.13,68.13,67.98,68.02,8818.0,66.7379,66.7379,66.591,66.6302,8818.0
2024-10-30 10:05:00,68.03,68.03,67.93,67.94,6974.0,66.64,66.64,66.542,66.5518,6974.0
2024-10-30 10:10:00,67.93,68.05,67.9,68.04,7326.0,66.542,66.6595,66.5126,66.6497,7326.0
2024-10-30 10:15:00,68.02,68.1,68.01,68.09,6952.0,66.6302,66.7085,66.6204,66.6987,6952.0
2024-10-30 10:20:00,68.06,68.06,67.93,67.97,8212.0,66.6693,66.6693,66.542,66.5812,8212.0
2024-10-30 10:25:00,67.98,68.01,67.95,68.0,8151.0,66.591,66.6204,66.5616,66.6106,8151.0
2024-10-30 10:30:00,68.0,68.02,67.91,67.95,9554.0,66.6106,66.6302,66.5224,66.5616,9554.0
2024-10-30 10:35:00,67.96,68.13,67.93,68.1,12944.0,66.5714,66.7379,66.542,66.7085,12944.0
2024-10-30 10:40:00,68.1,68.1,68.0,68.01,12269.0,66.7085,66.7085,66.6106,66.6204,12269.0
2024-10-30 10:45:00,68.01,68.1,67.99,68.09,14586.0,66.6204,66.7085,66.6008,66.6987,14586.0
2024-10-30 10:50:00,68.08,68.26,68.06,68.22,15860.0,66.6889,66.8653,66.6693,66.8261,15860.0
2024-10-30 10:55:00,68.21,68.23,68.16,68.18,13686.0,66.8163,66.8359,66.7673,66.7869,13686.0
2024-10-30 11:00:00,68.17,68.22,68.16,68.19,12444.0,66.7771,66.8261,66.7673,66.7967,12444.0
2024-10-30 11:05:00,68.18,68.19,68.09,68.11,8350.0,66.7869,66.7967,66.6987,66.7183,8350.0
2024-10-30 11:10:00,68.12,68.2,68.07,68.09,24410.0,66.7281,66.8065,66.6791,66.6987,24410.0
2024-10-30 11:15:00,68.1,68.13,68.03,68.06,20207.0,66.7085,66.7379,66.64,66.6693,20207.0
2024-10-30 11:20:00,68.06,68.07,67.99,68.01,7091.0,66.6693,66.6791,66.6008,66.6204,7091.0
2024-10-30 11:25:00,68.01,68.04,67.94,67.96,7371.0,66.6204,66.6497,66.5518,66.5714,7371.0
2024-10-30 11:30:00,67.95,68.02,67.93,68.01,7299.0,66.5616,66.6302,66.542,66.6204,7299.0
2024-10-30 11:35:00,67.99,68.05,67.98,68.05,9267.0,66.6008,66.6595,66.591,66.6595,9267.0
2024-10-30 11:40:00,68.09,68.12,68.05,68.06,12785.0,66.6987,66.7281,66.6595,66.6693,12785.0
2024-10-30 11:45:00,68.06,68.13,68.06,68.13,6542.0,66.6693,66.7379,66.6693,66.7379,6542.0
2024-10-30 11:50:00,68.13,68.13,68.09,68.12,6332.0,66.7379,66.7379,66.6987,66.7281,6332.0
2024-10-30 11:55:00,68.11,68.16,68.08,68.15,7981.0,66.7183,66.7673,66.6889,66.7575,7981.0
2024-10-30 12:00:00,68.16,68.16,68.09,68.11,26572.0,66.7673,66.7673,66.6987,66.7183,26572.0
2024-10-30 12:05:00,68.12,68.19,68.08,68.13,30197.0,66.7281,66.7967,66.6889,66.7379,30197.0
2024-10-30 12:10:00,68.14,68.15,68.12,68.14,10136.0,66.7477,66.7575,66.7281,66.7477,10136.0
2024-10-30 12:15:00,68.14,68.16,68.07,68.14,19893.0,66.7477,66.7673,66.6791,66.7477,19893.0
2024-10-30 12:20:00,68.14,68.16,68.12,68.15,13456.0,66.7477,66.7673,66.7281,66.7575,13456.0
2024-10-30 12:25:00,68.16,68.18,68.11,68.14,18849.0,66.7673,66.7869,66.7183,66.7477,18849.0
2024-10-30 12:30:00,68.13,68.13,68.07,68.12,10496.0,66.7379,66.7379,66.6791,66.7281,10496.0
2024-10-30 12:35:00,68.12,68.12,68.06,68.06,13486.0,66.7281,66.7281,66.6693,66.6693,13486.0
2024-10-30 12:40:00,68.06,68.07,68.0,68.01,11072.0,66.6693,66.6791,66.6106,66.6204,11072.0
2024-10-30 12:45:00,68.02,68.02,67.93,67.93,5008.0,66.6302,66.6302,66.542,66.542,5008.0
2024-10-30 12:50:00,67.92,67.92,67.9,67.91,4647.0,66.5322,66.5322,66.5126,66.5224,4647.0
2024-10-30 12:55:00,67.91,68.0,67.89,68.0,15877.0,66.5224,66.6106,66.5028,66.6106,15877.0
2024-10-30 13:00:00,68.0,68.06,67.95,68.06,14797.0,66.6106,66.6693,66.5616,66.6693,14797.0
2024-10-30 13:05:00,68.06,68.08,68.05,68.06,8640.0,66.6693,66.6889,66.6595,66.6693,8640.0
2024-10-30 13:10:00,68.06,68.08,68.01,68.01,7208.0,66.6693,66.6889,66.6204,66.6204,7208.0
2024-10-30 13:15:00,68.0,68.1,68.0,68.06,10214.0,66.6106,66.7085,66.6106,66.6693,10214.0
2024-10-30 13:20:00,68.05,68.06,68.0,68.03,10228.0,66.6595,66.6693,66.6106,66.64,10228.0
2024-10-30 13:25:00,68.03,68.08,68.02,68.06,5294.0,66.64,66.6889,66.6302,66.6693,5294.0
2024-10-30 13:30:00,68.04,68.06,68.01,68.03,6454.0,66.6497,66.6693,66.6204,66.64,6454.0
2024-10-30 13:35:00,68.03,68.07,68.02,68.07,8585.0,66.64,66.6791,66.6302,66.6791,8585.0
2024-10-30 13:40:00,68.07,68.09,68.02,68.03,10192.0,66.6791,66.6987,66.6302,66.64,10192.0
2024-10-30 13:45:00,68.01,68.02,67.98,67.99,7389.0,66.6204,66.6302,66.591,66.6008,7389.0
2024-10-30 13:50:00,68.0,68.0,67.91,67.97,15931.0,66.6106,66.6106,66.5224,66.5812,15931.0
2024-10-30 13:55:00,67.96,67.98,67.93,67.97,11435.0,66.5714,66.591,66.542,66.5812,11435.0
2024-10-30 14:00:00,67.98,68.02,67.97,67.98,8352.0,66.591,66.6302,66.5812,66.591,8352.0
2024-10-30 14:05:00,67.98,68.09,67.98,68.08,13612.0,66.591,66.6987,66.591,66.6889,13612.0
2024-10-30 14:10:00,68.07,68.13,68.06,68.09,11708.0,66.6791,66.7379,66.6693,66.6987,11708.0
2024-10-30 14:15:00,68.09,68.1,68.06,68.07,10408.0,66.6987,66.7085,66.6693,66.6791,10408.0
2024-10-30 14:20:00,68.06,68.08,68.01,68.01,9795.0,66.6693,66.6889,66.6204,66.6204,9795.0
2024-10-30 14:25:00,68.01,68.03,67.97,67.97,10560.0,66.6204,66.64,66.5812,66.5812,10560.0
2024-10-30 14:30:00,67.97,68.0,67.94,67.94,12811.0,66.5812,66.6106,66.5518,66.5518,12811.0
2024-10-30 14:35:00,67.93,68.01,67.93,68.0,11712.0,66.542,66.6204,66.542,66.6106,11712.0
2024-10-30 14:40:00,68.01,68.01,67.95,67.97,10838.0,66.6204,66.6204,66.5616,66.5812,10838.0
2024-10-30 14:45:00,67.98,67.99,67.96,67.98,22249.0,66.591,66.6008,66.5714,66.591,22249.0
2024-10-30 14:50:00,67.98,68.0,67.93,67.96,21723.0,66.591,66.6106,66.542,66.5714,21723.0
2024-10-30 14:55:00,67.96,68.0,67.95,68.0,10861.0,66.5714,66.6106,66.5616,66.6106,10861.0
2024-10-30 15:00:00,67.99,68.05,67.99,68.05,10330.0,66.6008,66.6595,66.6008,66.6595,10330.0
2024-10-30 15:05:00,68.04,68.09,67.92,67.98,69727.0,66.6497,66.6987,66.5322,66.591,69727.0
2024-10-30 15:10:00,67.98,68.02,67.98,68.01,17973.0,66.591,66.6302,66.591,66.6204,17973.0
2024-10-30 15:15:00,68.02,68.02,67.95,67.98,18628.0,66.6302,66.6302,66.5616,66.591,18628.0
2024-10-30 15:20:00,67.98,68.04,67.97,68.03,16931.0,66.591,66.6497,66.5812,66.64,16931.0
2024-10-30 15:25:00,68.04,68.05,68.0,68.02,22437.0,66.6497,66.6595,66.6106,66.6302,22437.0
2024-10-30 15:30:00,68.03,68.09,68.01,68.09,22387.0,66.64,66.6987,66.6204,66.6987,22387.0
2024-10-30 15:35:00,68.09,68.12,68.06,68.06,22879.0,66.6987,66.7281,66.6693,66.6693,22879.0
2024-10-30 15:40:00,68.06,68.1,68.05,68.07,14471.0,66.6693,66.7085,66.6595,66.6791,14471.0
2024-10-30 15:45:00,68.07,68.12,68.06,68.12,25724.0,66.6791,66.7281,66.6693,66.7281,25724.0
2024-10-30 15:50:00,68.1,68.22,68.07,68.15,85504.0,66.7085,66.8261,66.6791,66.7575,85504.0
2024-10-30 15:55:00,68.15,68.24,68.1,68.22,261113.0,66.7575,66.8457,66.7085,66.8261,261113.0
2024-10-31 09:30:00,68.21,68.68,68.17,68.55,73392.0,66.8163,67.2767,66.7771,67.1493,73392.0
2024-10-31 09:35:00,68.51,68.7,68.43,68.67,20994.0,67.1101,67.2963,67.0318,67.2669,20994.0
2024-10-31 09:40:00,68.69,68.79,68.6,68.64,12906.0,67.2865,67.3844,67.1983,67.2375,12906.0
2024-10-31 09:45:00,68.62,68.74,68.58,68.7,18926.0,67.2179,67.3354,67.1787,67.2963,18926.0
2024-10-31 09:50:00,68.73,68.88,68.69,68.81,101361.0,67.3256,67.4726,67.2865,67.404,101361.0
2024-10-31 09:55:00,68.83,68.89,68.72,68.8,30087.0,67.4236,67.4824,67.3159,67.3942,30087.0
2024-10-31 10:00:00,68.8,68.82,68.72,68.73,31112.0,67.3942,67.4138,67.3159,67.3256,31112.0
2024-10-31 10:05:00,68.72,68.72,68.48,68.58,29066.0,67.3159,67.3159,67.0808,67.1787,29066.0
2024-10-31 10:10:00,68.57,68.65,68.49,68.59,149381.0,67.1689,67.2473,67.0906,67.1885,149381.0
2024-10-31 10:15:00,68.57,68.57,68.45,68.5,17015.0,67.1689,67.1689,67.0514,67.1003,17015.0
2024-10-31 10:20:00,68.49,68.5,68.36,68.48,18063.0,67.0906,67.1003,66.9632,67.0808,18063.0
2024-10-31 10:25:00,68.5,68.57,68.45,68.53,32044.0,67.1003,67.1689,67.0514,67.1297,32044.0
2024-10-31 10:30:00,68.56,68.66,68.48,68.61,25903.0,67.1591,67.2571,67.0808,67.2081,25903.0
2024-10-31 10:35:00,68.6,68.6,68.48,68.56,20209.0,67.1983,67.1983,67.0808,67.1591,20209.0
2024-10-31 10:40:00,68.55,68.6,68.52,68.52,19082.0,67.1493,67.1983,67.1199,67.1199,19082.0
2024-10-31 10:45:00,68.53,68.58,68.51,68.58,17230.0,67.1297,67.1787,67.1101,67.1787,17230.0
2024-10-31 10:50:00,68.57,68.61,68.51,68.51,17654.0,67.1689,67.2081,67.1101,67.1101,17654.0
2024-10-31 10:55:00,68.52,68.6,68.51,68.54,32540.0,67.1199,67.1983,67.1101,67.1395,32540.0
2024-10-31 11:00:00,68.56,68.61,68.51,68.56,33783.0,67.1591,67.2081,67.1101,67.1591,33783.0
2024-10-31 11:05:00,68.56,68.62,68.53,68.57,28222.0,67.1591,67.2179,67.1297,67.1689,28222.0
2024-10-31 11:10:00,68.58,68.69,68.57,68.66,38289.0,67.1787,67.2865,67.1689,67.2571,38289.0
2024-10-31 11:15:00,68.66,68.7,68.63,68.66,51828.0,67.2571,67.2963,67.2277,67.2571,51828.0
2024-10-31 11:20:00,68.65,68.66,68.63,68.65,23359.0,67.2473,67.2571,67.2277,67.2473,23359.0
2024-10-31 11:25:00,68.66,68.66,68.54,68.54,22520.0,67.2571,67.2571,67.1395,67.1395,22520.0
2024-10-31 11:30:00,68.55,68.59,68.53,68.56,29136.0,67.1493,67.1885,67.1297,67.1591,29136.0
2024-10-31 11:35:00,68.56,68.56,68.51,68.51,21434.0,67.1591,67.1591,67.1101,67.1101,21434.0
2024-10-31 11:40:00,68.52,68.54,68.48,68.49,58248.0,67.1199,67.1395,67.0808,67.0906,58248.0
2024-10-31 11:45:00,68.49,68.51,68.46,68.51,14109.0,67.0906,67.1101,67.0612,67.1101,14109.0
2024-10-31 11:50:00,68.51,68.58,68.49,68.56,36627.0,67.1101,67.1787,67.0906,67.1591,36627.0
2024-10-31 11:55:00,68.56,68.57,68.48,68.52,15327.0,67.1591,67.1689,67.0808,67.1199,15327.0
2024-10-31 12:00:00,68.52,68.53,68.46,68.51,12985.0,67.1199,67.1297,67.0612,67.1101,12985.0
2024-10-31 12:05:00,68.51,68.56,68.48,68.56,18025.0,67.1101,67.1591,67.0808,67.1591,18025.0
2024-10-31 12:10:00,68.56,68.58,68.49,68.51,24641.0,67.1591,67.1787,67.0906,67.1101,24641.0
2024-10-31 12:15:00,68.51,68.51,68.45,68.49,16593.0,67.1101,67.1101,67.0514,67.0906,16593.0
2024-10-31 12:20:00,68.49,68.5,68.42,68.47,20353.0,67.0906,67.1003,67.022,67.071,20353.0
2024-10-31 12:25:00,68.48,68.65,68.46,68.58,25289.0,67.0808,67.2473,67.0612,67.1787,25289.0
2024-10-31 12:30:00,68.56,68.58,68.51,68.53,35660.0,67.1591,67.1787,67.1101,67.1297,35660.0
2024-10-31 12:35:00,68.53,68.56,68.49,68.5,18462.0,67.1297,67.1591,67.0906,67.1003,18462.0
2024-10-31 12:40:00,68.5,68.52,68.49,68.51,15920.0,67.1003,67.1199,67.0906,67.1101,15920.0
2024-10-31 12:45:00,68.5,68.51,68.49,68.5,11167.0,67.1003,67.1101,67.0906,67.1003,11167.0
2024-10-31 12:50:00,68.51,68.51,68.45,68.45,10985.0,67.1101,67.1101,67.0514,67.0514,10985.0
2024-10-31 12:55:00,68.45,68.5,68.4,68.5,13536.0,67.0514,67.1003,67.0024,67.1003,13536.0
2024-10-31 13:00:00,68.5,68.5,68.42,68.42,10569.0,67.1003,67.1003,67.022,67.022,10569.0
2024-10-31 13:05:00,68.42,68.43,68.4,68.42,5850.0,67.022,67.0318,67.0024,67.022,5850.0
2024-10-31 13:10:00,68.42,68.44,68.41,68.44,10105.0,67.022,67.0416,67.0122,67.0416,10105.0
2024-10-31 13:15:00,68.44,68.5,68.44,68.48,13305.0,67.0416,67.1003,67.0416,67.0808,13305.0
2024-10-31 13:20:00,68.47,68.5,68.47,68.48,10921.0,67.071,67.1003,67.071,67.0808,10921.0
2024-10-31 13:25:00,68.49,68.52,68.49,68.51,28210.0,67.0906,67.1199,67.0906,67.1101,28210.0
2024-10-31 13:30:00,68.5,68.5,68.43,68.48,19408.0,67.1003,67.1003,67.0318,67.0808,19408.0
2024-10-31 13:35:00,68.49,68.51,68.47,68.49,12703.0,67.0906,67.1101,67.071,67.0906,12703.0
2024-10-31 13:40:00,68.48,68.5,68.45,68.45,10143.0,67.0808,67.1003,67.0514,67.0514,10143.0
2024-10-31 13:45:00,68.46,68.49,68.44,68.48,15460.0,67.0612,67.0906,67.0416,67.0808,15460.0
2024-10-31 13:50:00,68.48,68.48,68.39,68.41,15240.0,67.0808,67.0808,66.9926,67.0122,15240.0
2024-10-31 13:55:00,68.42,68.47,68.41,68.47,14554.0,67.022,67.071,67.0122,67.071,14554.0
2024-10-31 14:00:00,68.47,68.48,68.44,68.45,21953.0,67.071,67.0808,67.0416,67.0514,21953.0
2024-10-31 14:05:00,68.46,68.49,68.42,68.48,23045.0,67.0612,67.0906,67.022,67.0808,23045.0
2024-10-31 14:10:00,68.48,68.54,68.48,68.52,47380.0,67.0808,67.1395,67.0808,67.1199,47380.0
2024-10-31 14:15:00,68.52,68.56,68.52,68.54,48896.0,67.1199,67.1591,67.1199,67.1395,48896.0
2024-10-31 14:20:00,68.55,68.56,68.51,68.51,43937.0,67.1493,67.1591,67.1101,67.1101,43937.0
2024-10-31 14:25:00,68.51,68.56,68.51,68.52,47875.0,67.1101,67.1591,67.1101,67.1199,47875.0
2024-10-31 14:30:00,68.53,68.53,68.45,68.46,23218.0,67.1297,67.1297,67.0514,67.0612,23218.0
2024-10-31 14:35:00,68.48,68.5,68.44,68.45,13140.0,67.0808,67.1003,67.0416,67.0514,13140.0
2024-10-31 14:40:00,68.46,68.48,68.42,68.48,17267.0,67.0612,67.0808,67.022,67.0808,17267.0
2024-10-31 14:45:00,68.47,68.52,68.45,68.49,15469.0,67.071,67.1199,67.0514,67.0906,15469.0
2024-10-31 14:50:00,68.48,68.5,68.46,68.49,17108.0,67.0808,67.1003,67.0612,67.0906,17108.0
2024-10-31 14:55:00,68.49,68.51,68.48,68.5,29061.0,67.0906,67.1101,67.0808,67.1003,29061.0
2024-10-31 15:00:00,68.5,68.51,68.44,68.48,30979.0,67.1003,67.1101,67.0416,67.0808,30979.0
2024-10-31 15:05:00,68.48,68.49,68.4,68.42,35340.0,67.0808,67.0906,67.0024,67.022,35340.0
2024-10-31 15:10:00,68.42,68.43,68.36,68.37,18248.0,67.022,67.0318,66.9632,66.973,18248.0
2024-10-31 15:15:00,68.37,68.37,68.32,68.36,13531.0,66.973,66.973,66.924,66.9632,13531.0
2024-10-31 15:20:00,68.36,68.43,68.36,68.37,26905.0,66.9632,67.0318,66.9632,66.973,26905.0
2024-10-31 15:25:00,68.37,68.39,68.33,68.35,28278.0,66.973,66.9926,66.9338,66.9534,28278.0
2024-10-31 15:30:00,68.36,68.37,68.25,68.27,22640.0,66.9632,66.973,66.8555,66.875,22640.0
2024-10-31 15:35:00,68.27,68.27,68.14,68.14,28868.0,66.875,66.875,66.7477,66.7477,28868.0
2024-10-31 15:40:00,68.15,68.2,68.14,68.17,38792.0,66.7575,66.8065,66.7477,66.7771,38792.0
2024-10-31 15:45:00,68.16,68.29,68.15,68.2,42296.0,66.7673,66.8946,66.7575,66.8065,42296.0
2024-10-31 15:50:00,68.19,68.19,68.05,68.12,83964.0,66.7967,66.7967,66.6595,66.7281,83964.0
2024-10-31 15:55:00,68.13,68.17,68.0,68.01,257029.0,66.7379,66.7771,66.6106,66.6204,257029.0
2024-11-01 09:30:00,68.28,68.52,68.13,68.52,81017.0,66.8848,67.1199,66.7379,67.1199,81017.0
2024-11-01 09:35:00,68.53,68.68,68.46,68.46,24605.0,67.1297,67.2767,67.0612,67.0612,24605.0
2024-11-01 09:40:00,68.48,68.49,68.38,68.42,20717.0,67.0808,67.0906,66.9828,67.022,20717.0
2024-11-01 09:45:00,68.41,68.52,68.39,68.42,12991.0,67.0122,67.1199,66.9926,67.022,12991.0
2024-11-01 09:50:00,68.43,68.45,68.27,68.31,11000.0,67.0318,67.0514,66.875,66.9142,11000.0
2024-11-01 09:55:00,68.3,68.31,68.08,68.09,19340.0,66.9044,66.9142,66.6889,66.6987,19340.0
2024-11-01 10:00:00,68.09,68.11,67.97,68.05,27708.0,66.6987,66.7183,66.5812,66.6595,27708.0
2024-11-01 10:05:00,68.07,68.18,68.07,68.18,9463.0,66.6791,66.7869,66.6791,66.7869,9463.0
2024-11-01 10:10:00,68.18,68.19,68.06,68.09,14398.0,66.7869,66.7967,66.6693,66.6987,14398.0
2024-11-01 10:15:00,68.08,68.24,68.05,68.22,50272.0,66.6889,66.8457,66.6595,66.8261,50272.0
2024-11-01 10:20:00,68.23,68.23,68.08,68.11,20984.0,66.8359,66.8359,66.6889,66.7183,20984.0
2024-11-01 10:25:00,68.11,68.17,68.1,68.12,15345.0,66.7183,66.7771,66.7085,66.7281,15345.0
2024-11-01 10:30:00,68.14,68.19,68.09,68.1,12848.0,66.7477,66.7967,66.6987,66.7085,12848.0
2024-11-01 10:35:00,68.09,68.12,68.03,68.03,39579.0,66.6987,66.7281,66.64,66.64,39579.0
2024-11-01 10:40:00,68.05,68.12,68.0,68.04,38446.0,66.6595,66.7281,66.6106,66.6497,38446.0
2024-11-01 10:45:00,68.04,68.06,67.97,68.01,12594.0,66.6497,66.6693,66.5812,66.6204,12594.0
2024-11-01 10:50:00,68.02,68.06,67.97,68.06,14576.0,66.6302,66.6693,66.5812,66.6693,14576.0
2024-11-01 10:55:00,68.06,68.06,67.95,67.95,27085.0,66.6693,66.6693,66.5616,66.5616,27085.0
2024-11-01 11:00:00,67.96,68.04,67.96,68.04,8046.0,66.5714,66.6497,66.5714,66.6497,8046.0
2024-11-01 11:05:00,68.04,68.12,68.03,68.12,26370.0,66.6497,66.7281,66.64,66.7281,26370.0
2024-11-01 11:10:00,68.14,68.25,68.11,68.11,20415.0,66.7477,66.8555,66.7183,66.7183,20415.0
2024-11-01 11:15:00,68.14,68.16,68.07,68.1,5121.0,66.7477,66.7673,66.6791,66.7085,5121.0
2024-11-01 11:20:00,68.09,68.1,68.04,68.04,4866.0,66.6987,66.7085,66.6497,66.6497,4866.0
2024-11-01 11:25:00,68.05,68.06,68.03,68.06,3825.0,66.6595,66.6693,66.64,66.6693,3825.0
2024-11-01 11:30:00,68.07,68.08,67.97,68.0,6257.0,66.6791,66.6889,66.5812,66.6106,6257.0
2024-11-01 11:35:00,67.99,68.05,67.98,68.02,11774.0,66.6008,66.6595,66.591,66.6302,11774.0
2024-11-01 11:40:00,68.03,68.13,68.02,68.13,8196.0,66.64,66.7379,66.6302,66.7379,8196.0
2024-11-01 11:45:00,68.15,68.17,68.07,68.1,55588.0,66.7575,66.7771,66.6791,66.7085,55588.0
2024-11-01 11:50:00,68.1,68.14,68.09,68.12,12241.0,66.7085,66.7477,66.6987,66.7281,12241.0
2024-11-01 11:55:00,68.11,68.13,68.08,68.12,4635.0,66.7183,66.7379,66.6889,66.7281,4635.0
2024-11-01 12:00:00,68.11,68.16,68.1,68.15,7499.0,66.7183,66.7673,66.7085,66.7575,7499.0
2024-11-01 12:05:00,68.16,68.17,68.14,68.16,5007.0,66.7673,66.7771,66.7477,66.7673,5007.0
2024-11-01 12:10:00,68.16,68.25,68.15,68.23,9011.0,66.7673,66.8555,66.7575,66.8359,9011.0
2024-11-01 12:15:00,68.22,68.29,68.2,68.27,7632.0,66.8261,66.8946,66.8065,66.875,7632.0
2024-11-01 12:20:00,68.27,68.3,68.24,68.29,8671.0,66.875,66.9044,66.8457,66.8946,8671.0
2024-11-01 12:25:00,68.28,68.32,68.21,68.24,12799.0,66.8848,66.924,66.8163,66.8457,12799.0
2024-11-01 12:30:00,68.25,68.27,68.24,68.25,5152.0,66.8555,66.875,66.8457,66.8555,5152.0
2024-11-01 12:35:00,68.25,68.27,68.22,68.24,8544.0,66.8555,66.875,66.8261,66.8457,8544.0
2024-11-01 12:40:00,68.24,68.24,68.11,68.12,6421.0,66.8457,66.8457,66.7183,66.7281,6421.0
2024-11-01 12:45:00,68.13,68.2,68.1,68.2,39405.0,66.7379,66.8065,66.7085,66.8065,39405.0
2024-11-01 12:50:00,68.19,68.19,68.16,68.16,7941.0,66.7967,66.7967,66.7673,66.7673,7941.0
2024-11-01 12:55:00,68.17,68.17,68.12,68.14,7032.0,66.7771,66.7771,66.7281,66.7477,7032.0
2024-11-01 13:00:00,68.14,68.17,68.13,68.16,17754.0,66.7477,66.7771,66.7379,66.7673,17754.0
2024-11-01 13:05:00,68.16,68.19,68.15,68.16,9639.0,66.7673,66.7967,66.7575,66.7673,9639.0
2024-11-01 13:10:00,68.17,68.22,68.15,68.22,9393.0,66.7771,66.8261,66.7575,66.8261,9393.0
2024-11-01 13:15:00,68.22,68.25,68.21,68.23,12476.0,66.8261,66.8555,66.8163,66.8359,12476.0
2024-11-01 13:20:00,68.23,68.27,68.22,68.23,19644.0,66.8359,66.875,66.8261,66.8359,19644.0
2024-11-01 13:25:00,68.23,68.24,68.15,68.17,28709.0,66.8359,66.8457,66.7575,66.7771,28709.0
2024-11-01 13:30:00,68.16,68.19,68.09,68.11,12878.0,66.7673,66.7967,66.6987,66.7183,12878.0
2024-11-01 13:35:00,68.11,68.12,68.04,68.1,17494.0,66.7183,66.7281,66.6497,66.7085,17494.0
2024-11-01 13:40:00,68.1,68.13,68.09,68.1,7802.0,66.7085,66.7379,66.6987,66.7085,7802.0
2024-11-01 13:45:00,68.11,68.13,68.1,68.13,3051.0,66.7183,66.7379,66.7085,66.7379,3051.0
2024-11-01 13:50:00,68.12,68.14,68.1,68.13,9462.0,66.7281,66.7477,66.7085,66.7379,9462.0
2024-11-01 13:55:00,68.13,68.15,68.08,68.1,5028.0,66.7379,66.7575,66.6889,66.7085,5028.0
2024-11-01 14:00:00,68.1,68.12,68.1,68.11,4806.0,66.7085,66.7281,66.7085,66.7183,4806.0
2024-11-01 14:05:00,68.11,68.13,68.04,68.08,9828.0,66.7183,66.7379,66.6497,66.6889,9828.0
2024-11-01 14:10:00,68.08,68.09,68.03,68.09,8878.0,66.6889,66.6987,66.64,66.6987,8878.0
2024-11-01 14:15:00,68.09,68.11,68.07,68.11,10201.0,66.6987,66.7183,66.6791,66.7183,10201.0
2024-11-01 14:20:00,68.12,68.2,68.12,68.19,14410.0,66.7281,66.8065,66.7281,66.7967,14410.0
2024-11-01 14:25:00,68.2,68.2,68.17,68.17,9889.0,66.8065,66.8065,66.7771,66.7771,9889.0
2024-11-01 14:30:00,68.17,68.19,68.15,68.18,11353.0,66.7771,66.7967,66.7575,66.7869,11353.0
2024-11-01 14:35:00,68.18,68.22,68.16,68.22,21228.0,66.7869,66.8261,66.7673,66.8261,21228.0
2024-11-01 14:40:00,68.21,68.21,68.18,68.18,16700.0,66.8163,66.8163,66.7869,66.7869,16700.0
2024-11-01 14:45:00,68.19,68.22,68.17,68.22,19844.0,66.7967,66.8261,66.7771,66.8261,19844.0
2024-11-01 14:50:00,68.23,68.31,68.23,68.28,49789.0,66.8359,66.9142,66.8359,66.8848,49789.0
2024-11-01 14:55:00,68.29,68.34,68.28,68.3,14706.0,66.8946,66.9436,66.8848,66.9044,14706.0
2024-11-01 15:00:00,68.31,68.34,68.28,68.32,10605.0,66.9142,66.9436,66.8848,66.924,10605.0
2024-11-01 15:05:00,68.33,68.38,68.32,68.38,17115.0,66.9338,66.9828,66.924,66.9828,17115.0
2024-11-01 15:10:00,68.38,68.41,68.36,68.41,13337.0,66.9828,67.0122,66.9632,67.0122,13337.0
2024-11-01 15:15:00,68.41,68.46,68.37,68.45,14822.0,67.0122,67.0612,66.973,67.0514,14822.0
2024-11-01 15:20:00,68.46,68.49,68.39,68.41,24498.0,67.0612,67.0906,66.9926,67.0122,24498.0
2024-11-01 15:25:00,68.41,68.41,68.32,68.34,18698.0,67.0122,67.0122,66.924,66.9436,18698.0
2024-11-01 15:30:00,68.34,68.37,68.33,68.37,15516.0,66.9436,66.973,66.9338,66.973,15516.0
2024-11-01 15:35:00,68.37,68.37,68.32,68.32,26725.0,66.973,66.973,66.924,66.924,26725.0
2024-11-01 15:40:00,68.33,68.4,68.32,68.36,26788.0,66.9338,67.0024,66.924,66.9632,26788.0
2024-11-01 15:45:00,68.36,68.36,68.3,68.31,30331.0,66.9632,66.9632,66.9044,66.9142,30331.0
2024-11-01 15:50:00,68.31,68.31,68.23,68.27,56114.0,66.9142,66.9142,66.8359,66.875,56114.0
2024-11-01 15:55:00,68.27,68.3,68.18,68.24,201419.0,66.875,66.9044,66.7869,66.8457,201419.0
2024-11-04 09:30:00,68.23,68.59,68.11,68.59,77104.0,66.8359,67.1885,66.7183,67.1885,77104.0
2024-11-04 09:35:00,68.56,68.63,68.33,68.44,39905.0,67.1591,67.2277,66.9338,67.0416,39905.0
2024-11-04 09:40:00,68.43,68.5,68.33,68.35,22009.0,67.0318,67.1003,66.9338,66.9534,22009.0
2024-11-04 09:45:00,68.38,68.58,68.38,68.42,13007.0,66.9828,67.1787,66.9828,67.022,13007.0
2024-11-04 09:50:00,68.42,68.46,68.32,68.37,13867.0,67.022,67.0612,66.924,66.973,13867.0
2024-11-04 09:55:00,68.36,68.61,68.36,68.5,36506.0,66.9632,67.2081,66.9632,67.1003,36506.0
2024-11-04 10:00:00,68.48,68.48,68.28,68.37,18595.0,67.0808,67.0808,66.8848,66.973,18595.0
2024-11-04 10:05:00,68.37,68.39,68.31,68.39,14684.0,66.973,66.9926,66.9142,66.9926,14684.0
2024-11-04 10:10:00,68.39,68.49,68.37,68.39,16832.0,66.9926,67.0906,66.973,66.9926,16832.0
2024-11-04 10:15:00,68.38,68.43,68.31,68.32,14032.0,66.9828,67.0318,66.9142,66.924,14032.0
2024-11-04 10:20:00,68.32,68.38,68.26,68.27,12385.0,66.924,66.9828,66.8653,66.875,12385.0
2024-11-04 10:25:00,68.27,68.29,68.22,68.27,10811.0,66.875,66.8946,66.8261,66.875,10811.0
2024-11-04 10:30:00,68.27,68.31,68.23,68.24,11618.0,66.875,66.9142,66.8359,66.8457,11618.0
2024-11-04 10:35:00,68.23,68.24,68.17,68.22,8921.0,66.8359,66.8457,66.7771,66.8261,8921.0
2024-11-04 10:40:00,68.22,68.23,68.16,68.17,9042.0,66.8261,66.8359,66.7673,66.7771,9042.0
2024-11-04 10:45:00,68.17,68.2,68.13,68.17,11350.0,66.7771,66.8065,66.7379,66.7771,11350.0
2024-11-04 10:50:00,68.17,68.27,68.16,68.25,12143.0,66.7771,66.875,66.7673,66.8555,12143.0
2024-11-04 10:55:00,68.25,68.25,68.15,68.16,15266.0,66.8555,66.8555,66.7575,66.7673,15266.0
2024-11-04 11:00:00,68.13,68.15,68.06,68.1,14477.0,66.7379,66.7575,66.6693,66.7085,14477.0
2024-11-04 11:05:00,68.09,68.12,68.06,68.06,11793.0,66.6987,66.7281,66.6693,66.6693,11793.0
2024-11-04 11:10:00,68.03,68.06,67.99,68.0,22249.0,66.64,66.6693,66.6008,66.6106,22249.0
2024-11-04 11:15:00,68.01,68.1,68.0,68.03,7776.0,66.6204,66.7085,66.6106,66.64,7776.0
2024-11-04 11:20:00,68.03,68.13,68.01,68.09,13022.0,66.64,66.7379,66.6204,66.6987,13022.0
2024-11-04 11:25:00,68.09,68.11,68.06,68.07,8981.0,66.6987,66.7183,66.6693,66.6791,8981.0
2024-11-04 11:30:00,68.07,68.08,67.95,67.95,28560.0,66.6791,66.6889,66.5616,66.5616,28560.0
2024-11-04 11:35:00,67.96,68.07,67.95,68.07,10150.0,66.5714,66.6791,66.5616,66.6791,10150.0
2024-11-04 11:40:00,68.07,68.1,68.01,68.04,7113.0,66.6791,66.7085,66.6204,66.6497,7113.0
2024-11-04 11:45:00,68.05,68.06,68.01,68.02,7625.0,66.6595,66.6693,66.6204,66.6302,7625.0
2024-11-04 11:50:00,68.02,68.1,68.02,68.07,7343.0,66.6302,66.7085,66.6302,66.6791,7343.0
2024-11-04 11:55:00,68.06,68.1,68.05,68.07,17393.0,66.6693,66.7085,66.6595,66.6791,17393.0
2024-11-04 12:00:00,68.07,68.08,68.0,68.02,10790.0,66.6791,66.6889,66.6106,66.6302,10790.0
2024-11-04 12:05:00,68.03,68.04,68.01,68.02,5939.0,66.64,66.6497,66.6204,66.6302,5939.0
2024-11-04 12:10:00,68.03,68.08,68.0,68.08,5689.0,66.64,66.6889,66.6106,66.6889,5689.0
2024-11-04 12:15:00,68.08,68.16,68.07,68.16,7127.0,66.6889,66.7673,66.6791,66.7673,7127.0
2024-11-04 12:20:00,68.15,68.18,68.13,68.13,7471.0,66.7575,66.7869,66.7379,66.7379,7471.0
2024-11-04 12:25:00,68.13,68.19,68.11,68.15,5057.0,66.7379,66.7967,66.7183,66.7575,5057.0
2024-11-04 12:30:00,68.16,68.22,68.16,68.21,7572.0,66.7673,66.8261,66.7673,66.8163,7572.0
2024-11-04 12:35:00,68.21,68.21,68.18,68.21,5185.0,66.8163,66.8163,66.7869,66.8163,5185.0
2024-11-04 12:40:00,68.21,68.23,68.19,68.22,6544.0,66.8163,66.8359,66.7967,66.8261,6544.0
2024-11-04 12:45:00,68.21,68.25,68.15,68.16,46421.0,66.8163,66.8555,66.7575,66.7673,46421.0
2024-11-04 12:50:00,68.16,68.2,68.14,68.15,7600.0,66.7673,66.8065,66.7477,66.7575,7600.0
2024-11-04 12:55:00,68.17,68.18,68.11,68.11,8285.0,66.7771,66.7869,66.7183,66.7183,8285.0
2024-11-04 13:00:00,68.1,68.13,68.08,68.09,5888.0,66.7085,66.7379,66.6889,66.6987,5888.0
2024-11-04 13:05:00,68.09,68.11,68.04,68.08,5735.0,66.6987,66.7183,66.6497,66.6889,5735.0
2024-11-04 13:10:00,68.08,68.14,68.08,68.13,8754.0,66.6889,66.7477,66.6889,66.7379,8754.0
2024-11-04 13:15:00,68.14,68.19,68.13,68.19,6956.0,66.7477,66.7967,66.7379,66.7967,6956.0
2024-11-04 13:20:00,68.19,68.2,68.16,68.16,7650.0,66.7967,66.8065,66.7673,66.7673,7650.0
2024-11-04 13:25:00,68.17,68.2,68.15,68.19,5496.0,66.7771,66.8065,66.7575,66.7967,5496.0
2024-11-04 13:30:00,68.19,68.2,68.16,68.19,6030.0,66.7967,66.8065,66.7673,66.7967,6030.0
2024-11-04 13:35:00,68.2,68.23,68.19,68.22,8599.0,66.8065,66.8359,66.7967,66.8261,8599.0
2024-11-04 13:40:00,68.22,68.28,68.21,68.26,8323.0,66.8261,66.8848,66.8163,66.8653,8323.0
2024-11-04 13:45:00,68.27,68.27,68.24,68.24,4729.0,66.875,66.875,66.8457,66.8457,4729.0
2024-11-04 13:50:00,68.25,68.25,68.19,68.19,6441.0,66.8555,66.8555,66.7967,66.7967,6441.0
2024-11-04 13:55:00,68.19,68.23,68.17,68.17,6883.0,66.7967,66.8359,66.7771,66.7771,6883.0
2024-11-04 14:00:00,68.17,68.22,68.16,68.2,5359.0,66.7771,66.8261,66.7673,66.8065,5359.0
2024-11-04 14:05:00,68.21,68.28,68.19,68.24,14539.0,66.8163,66.8848,66.7967,66.8457,14539.0
2024-11-04 14:10:00,68.23,68.28,68.23,68.28,5048.0,66.8359,66.8848,66.8359,66.8848,5048.0
2024-11-04 14:15:00,68.27,68.27,68.19,68.19,7334.0,66.875,66.875,66.7967,66.7967,7334.0
2024-11-04 14:20:00,68.2,68.2,68.13,68.13,45284.0,66.8065,66.8065,66.7379,66.7379,45284.0
2024-11-04 14:25:00,68.12,68.21,68.12,68.19,17046.0,66.7281,66.8163,66.7281,66.7967,17046.0
2024-11-04 14:30:00,68.17,68.21,68.16,68.17,8198.0,66.7771,66.8163,66.7673,66.7771,8198.0
2024-11-04 14:35:00,68.17,68.2,68.17,68.19,5397.0,66.7771,66.8065,66.7771,66.7967,5397.0
2024-11-04 14:40:00,68.18,68.19,68.15,68.17,5490.0,66.7869,66.7967,66.7575,66.7771,5490.0
2024-11-04 14:45:00,68.18,68.19,68.16,68.17,4369.0,66.7869,66.7967,66.7673,66.7771,4369.0
2024-11-04 14:50:00,68.17,68.19,68.15,68.17,7390.0,66.7771,66.7967,66.7575,66.7771,7390.0
2024-11-04 14:55:00,68.17,68.19,68.15,68.16,12142.0,66.7771,66.7967,66.7575,66.7673,12142.0
2024-11-04 15:00:00,68.16,68.17,68.15,68.17,9157.0,66.7673,66.7771,66.7575,66.7771,9157.0
2024-11-04 15:05:00,68.17,68.19,68.16,68.17,9334.0,66.7771,66.7967,66.7673,66.7771,9334.0
2024-11-04 15:10:00,68.17,68.19,68.1,68.12,14971.0,66.7771,66.7967,66.7085,66.7281,14971.0
2024-11-04 15:15:00,68.12,68.13,68.09,68.13,12099.0,66.7281,66.7379,66.6987,66.7379,12099.0
2024-11-04 15:20:00,68.13,68.13,68.09,68.11,14727.0,66.7379,66.7379,66.6987,66.7183,14727.0
2024-11-04 15:25:00,68.11,68.12,68.06,68.09,15525.0,66.7183,66.7281,66.6693,66.6987,15525.0
2024-11-04 15:30:00,68.09,68.13,68.07,68.13,15114.0,66.6987,66.7379,66.6791,66.7379,15114.0
2024-11-04 15:35:00,68.12,68.14,68.09,68.11,12981.0,66.7281,66.7477,66.6987,66.7183,12981.0
2024-11-04 15:40:00,68.11,68.17,68.1,68.14,20999.0,66.7183,66.7771,66.7085,66.7477,20999.0
2024-11-04 15:45:00,68.14,68.16,68.11,68.11,18300.0,66.7477,66.7673,66.7183,66.7183,18300.0
2024-11-04 15:50:00,68.12,68.15,68.08,68.14,45605.0,66.7281,66.7575,66.6889,66.7477,45605.0
2024-11-04 15:55:00,68.14,68.16,68.06,68.09,245857.0,66.7477,66.7673,66.6693,66.6987,245857.0
2024-11-05 09:30:00,68.01,68.12,67.82,67.89,40017.0,66.6204,66.7281,66.4342,66.5028,40017.0
2024-11-05 09:35:00,67.99,68.12,67.85,68.12,10922.0,66.6008,66.7281,66.4636,66.7281,10922.0
2024-11-05 09:40:00,68.13,68.17,67.98,68.0,11942.0,66.7379,66.7771,66.591,66.6106,11942.0
2024-11-05 09:45:00,68.01,68.04,67.93,67.96,14635.0,66.6204,66.6497,66.542,66.5714,14635.0
2024-11-05 09:50:00,67.97,68.04,67.86,67.99,12627.0,66.5812,66.6497,66.4734,66.6008,12627.0
2024-11-05 09:55:00,67.98,68.1,67.96,68.06,18322.0,66.591,66.7085,66.5714,66.6693,18322.0
2024-11-05 10:00:00,68.06,68.12,67.92,68.03,20225.0,66.6693,66.7281,66.5322,66.64,20225.0
2024-11-05 10:05:00,68.01,68.09,67.99,68.07,8145.0,66.6204,66.6987,66.6008,66.6791,8145.0
2024-11-05 10:10:00,68.07,68.14,68.06,68.13,11059.0,66.6791,66.7477,66.6693,66.7379,11059.0
2024-11-05 10:15:00,68.13,68.14,68.05,68.12,9710.0,66.7379,66.7477,66.6595,66.7281,9710.0
2024-11-05 10:20:00,68.12,68.19,68.08,68.19,9453.0,66.7281,66.7967,66.6889,66.7967,9453.0
2024-11-05 10:25:00,68.19,68.24,68.17,68.2,26412.0,66.7967,66.8457,66.7771,66.8065,26412.0
2024-11-05 10:30:00,68.2,68.26,68.18,68.25,11134.0,66.8065,66.8653,66.7869,66.8555,11134.0
2024-11-05 10:35:00,68.25,68.33,68.22,68.29,10784.0,66.8555,66.9338,66.8261,66.8946,10784.0
2024-11-05 10:40:00,68.29,68.31,68.25,68.31,5933.0,66.8946,66.9142,66.8555,66.9142,5933.0
2024-11-05 10:45:00,68.31,68.34,68.27,68.27,8413.0,66.9142,66.9436,66.875,66.875,8413.0
2024-11-05 10:50:00,68.28,68.31,68.22,68.25,10173.0,66.8848,66.9142,66.8261,66.8555,10173.0
2024-11-05 10:55:00,68.26,68.26,68.16,68.19,8479.0,66.8653,66.8653,66.7673,66.7967,8479.0
2024-11-05 11:00:00,68.18,68.21,68.1,68.11,15679.0,66.7869,66.8163,66.7085,66.7183,15679.0
2024-11-05 11:05:00,68.12,68.16,68.1,68.15,15367.0,66.7281,66.7673,66.7085,66.7575,15367.0
2024-11-05 11:10:00,68.16,68.24,68.14,68.18,13749.0,66.7673,66.8457,66.7477,66.7869,13749.0
2024-11-05 11:15:00,68.18,68.19,68.13,68.14,6646.0,66.7869,66.7967,66.7379,66.7477,6646.0
2024-11-05 11:20:00,68.14,68.16,68.12,68.13,13897.0,66.7477,66.7673,66.7281,66.7379,13897.0
2024-11-05 11:25:00,68.13,68.13,68.1,68.11,7214.0,66.7379,66.7379,66.7085,66.7183,7214.0
2024-11-05 11:30:00,68.11,68.14,68.06,68.07,37124.0,66.7183,66.7477,66.6693,66.6791,37124.0
2024-11-05 11:35:00,68.05,68.06,68.02,68.02,9126.0,66.6595,66.6693,66.6302,66.6302,9126.0
2024-11-05 11:40:00,68.03,68.06,68.02,68.05,11504.0,66.64,66.6693,66.6302,66.6595,11504.0
2024-11-05 11:45:00,68.04,68.07,68.04,68.05,9085.0,66.6497,66.6791,66.6497,66.6595,9085.0
2024-11-05 11:50:00,68.06,68.06,68.01,68.03,6703.0,66.6693,66.6693,66.6204,66.64,6703.0
2024-11-05 11:55:00,68.03,68.03,68.0,68.03,12081.0,66.64,66.64,66.6106,66.64,12081.0
2024-11-05 12:00:00,68.03,68.09,68.02,68.06,26037.0,66.64,66.6987,66.6302,66.6693,26037.0
2024-11-05 12:05:00,68.06,68.07,68.05,68.07,11428.0,66.6693,66.6791,66.6595,66.6791,11428.0
2024-11-05 12:10:00,68.08,68.12,68.08,68.12,33774.0,66.6889,66.7281,66.6889,66.7281,33774.0
2024-11-05 12:15:00,68.12,68.15,68.04,68.09,34124.0,66.7281,66.7575,66.6497,66.6987,34124.0
2024-11-05 12:20:00,68.09,68.09,68.01,68.05,9827.0,66.6987,66.6987,66.6204,66.6595,9827.0
2024-11-05 12:25:00,68.06,68.08,68.05,68.05,9144.0,66.6693,66.6889,66.6595,66.6595,9144.0
2024-11-05 12:30:00,68.04,68.08,68.04,68.08,11399.0,66.6497,66.6889,66.6497,66.6889,11399.0
2024-11-05 12:35:00,68.07,68.11,68.07,68.09,23035.0,66.6791,66.7183,66.6791,66.6987,23035.0
2024-11-05 12:40:00,68.09,68.14,68.09,68.13,23551.0,66.6987,66.7477,66.6987,66.7379,23551.0
2024-11-05 12:45:00,68.14,68.14,68.1,68.14,12173.0,66.7477,66.7477,66.7085,66.7477,12173.0
2024-11-05 12:50:00,68.14,68.14,68.11,68.12,10235.0,66.7477,66.7477,66.7183,66.7281,10235.0
2024-11-05 12:55:00,68.12,68.14,68.06,68.08,9664.0,66.7281,66.7477,66.6693,66.6889,9664.0
2024-11-05 13:00:00,68.08,68.1,68.05,68.08,34768.0,66.6889,66.7085,66.6595,66.6889,34768.0
2024-11-05 13:05:00,68.08,68.08,68.04,68.06,16407.0,66.6889,66.6889,66.6497,66.6693,16407.0
2024-11-05 13:10:00,68.06,68.07,68.04,68.05,15568.0,66.6693,66.6791,66.6497,66.6595,15568.0
2024-11-05 13:15:00,68.05,68.05,68.0,68.01,14502.0,66.6595,66.6595,66.6106,66.6204,14502.0
2024-11-05 13:20:00,68.01,68.03,67.99,68.02,25201.0,66.6204,66.64,66.6008,66.6302,25201.0
2024-11-05 13:25:00,68.03,68.05,68.02,68.02,10527.0,66.64,66.6595,66.6302,66.6302,10527.0
2024-11-05 13:30:00,68.01,68.04,67.98,68.04,13697.0,66.6204,66.6497,66.591,66.6497,13697.0
2024-11-05 13:35:00,68.04,68.04,68.0,68.01,21807.0,66.6497,66.6497,66.6106,66.6204,21807.0
2024-11-05 13:40:00,68.01,68.09,68.0,68.06,20591.0,66.6204,66.6987,66.6106,66.6693,20591.0
2024-11-05 13:45:00,68.06,68.08,68.04,68.04,10501.0,66.6693,66.6889,66.6497,66.6497,10501.0
2024-11-05 13:50:00,68.05,68.09,68.04,68.08,20143.0,66.6595,66.6987,66.6497,66.6889,20143.0
2024-11-05 13:55:00,68.08,68.08,68.05,68.06,27363.0,66.6889,66.6889,66.6595,66.6693,27363.0
2024-11-05 14:00:00,68.06,68.08,68.06,68.07,7062.0,66.6693,66.6889,66.6693,66.6791,7062.0
2024-11-05 14:05:00,68.08,68.09,68.06,68.07,19132.0,66.6889,66.6987,66.6693,66.6791,19132.0
2024-11-05 14:10:00,68.06,68.06,68.04,68.05,9915.0,66.6693,66.6693,66.6497,66.6595,9915.0
2024-11-05 14:15:00,68.05,68.06,68.03,68.06,10437.0,66.6595,66.6693,66.64,66.6693,10437.0
2024-11-05 14:20:00,68.06,68.07,68.04,68.06,14275.0,66.6693,66.6791,66.6497,66.6693,14275.0
2024-11-05 14:25:00,68.06,68.09,68.04,68.04,9804.0,66.6693,66.6987,66.6497,66.6497,9804.0
2024-11-05 14:30:00,68.04,68.11,68.04,68.09,12161.0,66.6497,66.7183,66.6497,66.6987,12161.0
2024-11-05 14:35:00,68.09,68.11,68.04,68.04,8080.0,66.6987,66.7183,66.6497,66.6497,8080.0
2024-11-05 14:40:00,68.04,68.06,67.99,68.0,8514.0,66.6497,66.6693,66.6008,66.6106,8514.0
2024-11-05 14:45:00,67.99,68.02,67.98,67.99,9934.0,66.6008,66.6302,66.591,66.6008,9934.0
2024-11-05 14:50:00,67.98,67.99,67.96,67.97,6737.0,66.591,66.6008,66.5714,66.5812,6737.0
2024-11-05 14:55:00,67.98,68.01,67.97,68.01,9996.0,66.591,66.6204,66.5812,66.6204,9996.0
2024-11-05 15:00:00,68.02,68.08,68.01,68.05,8031.0,66.6302,66.6889,66.6204,66.6595,8031.0
2024-11-05 15:05:00,68.05,68.06,68.03,68.03,15123.0,66.6595,66.6693,66.64,66.64,15123.0
2024-11-05 15:10:00,68.02,68.05,68.01,68.03,12020.0,66.6302,66.6595,66.6204,66.64,12020.0
2024-11-05 15:15:00,68.03,68.09,68.03,68.06,18228.0,66.64,66.6987,66.64,66.6693,18228.0
2024-11-05 15:20:00,68.05,68.06,68.04,68.05,9028.0,66.6595,66.6693,66.6497,66.6595,9028.0
2024-11-05 15:25:00,68.06,68.09,68.02,68.09,17363.0,66.6693,66.6987,66.6302,66.6987,17363.0
2024-11-05 15:30:00,68.09,68.15,68.08,68.11,23234.0,66.6987,66.7575,66.6889,66.7183,23234.0
2024-11-05 15:35:00,68.1,68.22,68.07,68.17,32263.0,66.7085,66.8261,66.6791,66.7771,32263.0
2024-11-05 15:40:00,68.17,68.25,68.16,68.2,31085.0,66.7771,66.8555,66.7673,66.8065,31085.0
2024-11-05 15:45:00,68.2,68.23,68.18,68.23,36787.0,66.8065,66.8359,66.7869,66.8359,36787.0
2024-11-05 15:50:00,68.22,68.37,68.22,68.36,72765.0,66.8261,66.973,66.8261,66.9632,72765.0
2024-11-05 15:55:00,68.36,68.41,68.3,68.33,305970.0,66.9632,67.0122,66.9044,66.9338,305970.0
2024-11-06 09:30:00,68.65,68.74,67.9,67.92,110305.0,67.2473,67.3354,66.5126,66.5322,110305.0
2024-11-06 09:35:00,67.92,68.17,67.79,68.08,126077.0,66.5322,66.7771,66.4049,66.6889,126077.0
2024-11-06 09:40:00,68.08,68.19,67.7,67.78,101938.0,66.6889,66.7967,66.3167,66.3951,101938.0
2024-11-06 09:45:00,67.8,67.97,67.67,67.8,41926.0,66.4147,66.5812,66.2873,66.4147,41926.0
2024-11-06 09:50:00,67.71,67.97,67.61,67.97,20551.0,66.3265,66.5812,66.2285,66.5812,20551.0
2024-11-06 09:55:00,67.97,68.15,67.86,68.01,43748.0,66.5812,66.7575,66.4734,66.6204,43748.0
2024-11-06 10:00:00,68.01,68.13,67.94,68.08,33379.0,66.6204,66.7379,66.5518,66.6889,33379.0
2024-11-06 10:05:00,68.06,68.08,67.93,67.97,38472.0,66.6693,66.6889,66.542,66.5812,38472.0
2024-11-06 10:10:00,67.99,68.03,67.73,67.74,17740.0,66.6008,66.64,66.3461,66.3559,17740.0
2024-11-06 10:15:00,67.74,67.77,67.53,67.62,14619.0,66.3559,66.3853,66.1502,66.2383,14619.0
2024-11-06 10:20:00,67.61,67.67,67.56,67.57,31137.0,66.2285,66.2873,66.1796,66.1894,31137.0
2024-11-06 10:25:00,67.56,67.6,67.47,67.52,24899.0,66.1796,66.2187,66.0914,66.1404,24899.0
2024-11-06 10:30:00,67.5,67.52,67.34,67.42,28555.0,66.1208,66.1404,65.9641,66.0424,28555.0
2024-11-06 10:35:00,67.43,67.49,67.38,67.49,26816.0,66.0522,66.111,66.0032,66.111,26816.0
2024-11-06 10:40:00,67.51,67.53,67.34,67.34,35517.0,66.1306,66.1502,65.9641,65.9641,35517.0
2024-11-06 10:45:00,67.34,67.35,67.13,67.25,27717.0,65.9641,65.9738,65.7583,65.8759,27717.0
2024-11-06 10:50:00,67.26,67.39,67.08,67.11,31335.0,65.8857,66.013,65.7094,65.7388,31335.0
2024-11-06 10:55:00,67.1,67.11,66.96,66.98,47370.0,65.729,65.7388,65.5918,65.6114,47370.0
2024-11-06 11:00:00,66.98,67.05,66.97,67.01,97239.0,65.6114,65.68,65.6016,65.6408,97239.0
2024-11-06 11:05:00,67.01,67.13,66.97,67.04,215183.0,65.6408,65.7583,65.6016,65.6702,215183.0
2024-11-06 11:10:00,67.03,67.19,66.98,67.12,26709.0,65.6604,65.8171,65.6114,65.7485,26709.0
2024-11-06 11:15:00,67.12,67.29,67.08,67.27,25949.0,65.7485,65.9151,65.7094,65.8955,25949.0
2024-11-06 11:20:00,67.27,67.38,67.27,67.3,14809.0,65.8955,66.0032,65.8955,65.9249,14809.0
2024-11-06 11:25:00,67.27,67.27,67.06,67.06,34161.0,65.8955,65.8955,65.6898,65.6898,34161.0
2024-11-06 11:30:00,67.06,67.06,66.97,67.02,29567.0,65.6898,65.6898,65.6016,65.6506,29567.0
2024-11-06 11:35:00,67.02,67.09,66.87,66.89,32054.0,65.6506,65.7192,65.5037,65.5232,32054.0
2024-11-06 11:40:00,66.88,66.92,66.83,66.83,37141.0,65.5135,65.5526,65.4645,65.4645,37141.0
2024-11-06 11:45:00,66.84,66.9,66.78,66.79,23497.0,65.4743,65.533,65.4155,65.4253,23497.0
2024-11-06 11:50:00,66.79,66.79,66.68,66.69,24589.0,65.4253,65.4253,65.3175,65.3273,24589.0
2024-11-06 11:55:00,66.69,66.74,66.63,66.7,31996.0,65.3273,65.3763,65.2686,65.3371,31996.0
2024-11-06 12:00:00,66.71,66.82,66.65,66.68,22938.0,65.3469,65.4547,65.2882,65.3175,22938.0
2024-11-06 12:05:00,66.68,66.72,66.62,66.66,26666.0,65.3175,65.3567,65.2588,65.2979,26666.0
2024-11-06 12:10:00,66.63,66.7,66.62,66.63,20056.0,65.2686,65.3371,65.2588,65.2686,20056.0
2024-11-06 12:15:00,66.63,66.66,66.57,66.58,49055.0,65.2686,65.2979,65.2098,65.2196,49055.0
2024-11-06 12:20:00,66.58,66.61,66.52,66.53,15186.0,65.2196,65.249,65.1608,65.1706,15186.0
2024-11-06 12:25:00,66.53,66.53,66.45,66.5,22292.0,65.1706,65.1706,65.0922,65.1412,22292.0
2024-11-06 12:30:00,66.49,66.54,66.49,66.53,23639.0,65.1314,65.1804,65.1314,65.1706,23639.0
2024-11-06 12:35:00,66.52,66.52,66.3,66.31,40084.0,65.1608,65.1608,64.9453,64.9551,40084.0
2024-11-06 12:40:00,66.31,66.41,66.26,66.28,43079.0,64.9551,65.0531,64.9061,64.9257,43079.0
2024-11-06 12:45:00,66.28,66.48,66.27,66.47,35132.0,64.9257,65.1216,64.9159,65.1118,35132.0
2024-11-06 12:50:00,66.46,66.57,66.45,66.52,23218.0,65.102,65.2098,65.0922,65.1608,23218.0
2024-11-06 12:55:00,66.54,66.6,66.5,66.51,22179.0,65.1804,65.2392,65.1412,65.151,22179.0
2024-11-06 13:00:00,66.51,66.53,66.45,66.53,28320.0,65.151,65.1706,65.0922,65.1706,28320.0
2024-11-06 13:05:00,66.55,66.57,66.51,66.52,31980.0,65.1902,65.2098,65.151,65.1608,31980.0
2024-11-06 13:10:00,66.52,66.6,66.52,66.55,21337.0,65.1608,65.2392,65.1608,65.1902,21337.0
2024-11-06 13:15:00,66.55,66.69,66.55,66.68,58396.0,65.1902,65.3273,65.1902,65.3175,58396.0
2024-11-06 13:20:00,66.69,66.71,66.63,66.65,19063.0,65.3273,65.3469,65.2686,65.2882,19063.0
2024-11-06 13:25:00,66.65,66.65,66.51,66.51,30927.0,65.2882,65.2882,65.151,65.151,30927.0
2024-11-06 13:30:00,66.51,66.53,66.48,66.51,21318.0,65.151,65.1706,65.1216,65.151,21318.0
2024-11-06 13:35:00,66.5,66.53,66.48,66.52,16602.0,65.1412,65.1706,65.1216,65.1608,16602.0
2024-11-06 13:40:00,66.55,66.55,66.47,66.51,14588.0,65.1902,65.1902,65.1118,65.151,14588.0
2024-11-06 13:45:00,66.5,66.51,66.45,66.45,13685.0,65.1412,65.151,65.0922,65.0922,13685.0
2024-11-06 13:50:00,66.45,66.48,66.44,66.46,27897.0,65.0922,65.1216,65.0824,65.102,27897.0
2024-11-06 13:55:00,66.45,66.45,66.41,66.42,18958.0,65.0922,65.0922,65.0531,65.0628,18958.0
2024-11-06 14:00:00,66.42,66.5,66.41,66.44,30192.0,65.0628,65.1412,65.0531,65.0824,30192.0
2024-11-06 14:05:00,66.43,66.44,66.37,66.38,25276.0,65.0726,65.0824,65.0139,65.0237,25276.0
2024-11-06 14:10:00,66.39,66.43,66.37,66.38,35652.0,65.0335,65.0726,65.0139,65.0237,35652.0
2024-11-06 14:15:00,66.37,66.52,66.36,66.5,141107.0,65.0139,65.1608,65.0041,65.1412,141107.0
2024-11-06 14:20:00,66.51,66.51,66.36,66.4,37356.0,65.151,65.151,65.0041,65.0433,37356.0
2024-11-06 14:25:00,66.4,66.42,66.36,66.37,16155.0,65.0433,65.0628,65.0041,65.0139,16155.0
2024-11-06 14:30:00,66.36,66.37,66.3,66.31,26229.0,65.0041,65.0139,64.9453,64.9551,26229.0
2024-11-06 14:35:00,66.32,66.32,66.19,66.23,57440.0,64.9649,64.9649,64.8375,64.8767,57440.0
2024-11-06 14:40:00,66.23,66.24,66.12,66.14,27666.0,64.8767,64.8865,64.769,64.7886,27666.0
2024-11-06 14:45:00,66.14,66.18,66.1,66.11,32588.0,64.7886,64.8278,64.7494,64.7592,32588.0
2024-11-06 14:50:00,66.11,66.12,66.06,66.06,16829.0,64.7592,64.769,64.7102,64.7102,16829.0
2024-11-06 14:55:00,66.06,66.08,65.98,66.0,59440.0,64.7102,64.7298,64.6318,64.6514,59440.0
2024-11-06 15:00:00,66.01,66.04,65.98,66.0,48672.0,64.6612,64.6906,64.6318,64.6514,48672.0
2024-11-06 15:05:00,66.0,66.0,65.86,65.89,38500.0,64.6514,64.6514,64.5143,64.5437,38500.0
2024-11-06 15:10:00,65.89,65.96,65.87,65.95,38737.0,64.5437,64.6122,64.5241,64.6025,38737.0
2024-11-06 15:15:00,65.95,66.0,65.93,65.95,40499.0,64.6025,64.6514,64.5829,64.6025,40499.0
2024-11-06 15:20:00,65.95,65.99,65.92,65.95,59226.0,64.6025,64.6416,64.5731,64.6025,59226.0
2024-11-06 15:25:00,65.95,66.01,65.92,65.95,108035.0,64.6025,64.6612,64.5731,64.6025,108035.0
2024-11-06 15:30:00,65.95,66.11,65.94,66.04,53961.0,64.6025,64.7592,64.5927,64.6906,53961.0
2024-11-06 15:35:00,66.03,66.04,65.94,66.02,56676.0,64.6808,64.6906,64.5927,64.671,56676.0
2024-11-06 15:40:00,66.02,66.03,65.92,65.95,60489.0,64.671,64.6808,64.5731,64.6025,60489.0
2024-11-06 15:45:00,65.95,66.11,65.93,66.06,79869.0,64.6025,64.7592,64.5829,64.7102,79869.0
2024-11-06 15:50:00,66.08,66.1,65.89,66.08,197564.0,64.7298,64.7494,64.5437,64.7298,197564.0
2024-11-06 15:55:00,66.08,66.09,65.97,65.97,308141.0,64.7298,64.7396,64.622,64.622,308141.0
2024-11-07 09:30:00,66.05,66.19,65.79,65.89,82169.0,64.7004,64.8375,64.4457,64.5437,82169.0
2024-11-07 09:35:00,65.89,66.12,65.89,66.04,31256.0,64.5437,64.769,64.5437,64.6906,31256.0
2024-11-07 09:40:00,66.07,66.11,65.95,65.95,26044.0,64.72,64.7592,64.6025,64.6025,26044.0
2024-11-07 09:45:00,65.99,66.16,65.99,66.14,14979.0,64.6416,64.8082,64.6416,64.7886,14979.0
2024-11-07 09:50:00,66.16,66.35,66.15,66.15,20145.0,64.8082,64.9943,64.7984,64.7984,20145.0
2024-11-07 09:55:00,66.2,66.2,65.94,65.95,15186.0,64.8473,64.8473,64.5927,64.6025,15186.0
2024-11-07 10:00:00,65.96,66.01,65.91,66.01,14200.0,64.6122,64.6612,64.5633,64.6612,14200.0
2024-11-07 10:05:00,66.02,66.04,65.94,65.97,7281.0,64.671,64.6906,64.5927,64.622,7281.0
2024-11-07 10:10:00,65.96,65.99,65.82,65.9,13206.0,64.6122,64.6416,64.4751,64.5535,13206.0
2024-11-07 10:15:00,65.91,65.98,65.87,65.91,16698.0,64.5633,64.6318,64.5241,64.5633,16698.0
2024-11-07 10:20:00,65.9,66.0,65.87,65.93,18260.0,64.5535,64.6514,64.5241,64.5829,18260.0
2024-11-07 10:25:00,65.96,66.03,65.93,66.03,16150.0,64.6122,64.6808,64.5829,64.6808,16150.0
2024-11-07 10:30:00,66.04,66.06,65.89,65.92,36437.0,64.6906,64.7102,64.5437,64.5731,36437.0
2024-11-07 10:35:00,65.92,65.93,65.75,65.77,20247.0,64.5731,64.5829,64.4065,64.4261,20247.0
2024-11-07 10:40:00,65.78,65.85,65.75,65.81,14886.0,64.4359,64.5045,64.4065,64.4653,14886.0
2024-11-07 10:45:00,65.81,65.88,65.78,65.84,18857.0,64.4653,64.5339,64.4359,64.4947,18857.0
2024-11-07 10:50:00,65.84,65.92,65.8,65.92,16388.0,64.4947,64.5731,64.4555,64.5731,16388.0
2024-11-07 10:55:00,65.92,65.93,65.85,65.87,27823.0,64.5731,64.5829,64.5045,64.5241,27823.0
2024-11-07 11:00:00,65.86,65.92,65.84,65.9,26697.0,64.5143,64.5731,64.4947,64.5535,26697.0
2024-11-07 11:05:00,65.9,65.91,65.82,65.89,29422.0,64.5535,64.5633,64.4751,64.5437,29422.0
2024-11-07 11:10:00,65.89,65.93,65.85,65.87,15142.0,64.5437,64.5829,64.5045,64.5241,15142.0
2024-11-07 11:15:00,65.86,65.86,65.77,65.78,11738.0,64.5143,64.5143,64.4261,64.4359,11738.0
2024-11-07 11:20:00,65.78,65.86,65.77,65.81,12104.0,64.4359,64.5143,64.4261,64.4653,12104.0
2024-11-07 11:25:00,65.8,65.81,65.76,65.78,20130.0,64.4555,64.4653,64.4163,64.4359,20130.0
2024-11-07 11:30:00,65.78,65.79,65.66,65.67,13944.0,64.4359,64.4457,64.3184,64.3282,13944.0
2024-11-07 11:35:00,65.68,65.69,65.63,65.67,10460.0,64.338,64.3478,64.289,64.3282,10460.0
2024-11-07 11:40:00,65.67,65.68,65.63,65.64,11423.0,64.3282,64.338,64.289,64.2988,11423.0
2024-11-07 11:45:00,65.64,65.65,65.59,65.64,11608.0,64.2988,64.3086,64.2498,64.2988,11608.0
2024-11-07 11:50:00,65.65,65.66,65.58,65.59,8665.0,64.3086,64.3184,64.24,64.2498,8665.0
2024-11-07 11:55:00,65.59,65.67,65.58,65.64,28160.0,64.2498,64.3282,64.24,64.2988,28160.0
2024-11-07 12:00:00,65.64,65.76,65.64,65.73,13371.0,64.2988,64.4163,64.2988,64.3869,13371.0
2024-11-07 12:05:00,65.73,65.76,65.71,65.74,13689.0,64.3869,64.4163,64.3674,64.3967,13689.0
2024-11-07 12:10:00,65.74,65.75,65.68,65.72,9023.0,64.3967,64.4065,64.338,64.3772,9023.0
2024-11-07 12:15:00,65.72,65.75,65.62,65.63,13263.0,64.3772,64.4065,64.2792,64.289,13263.0
2024-11-07 12:20:00,65.64,65.72,65.64,65.72,14716.0,64.2988,64.3772,64.2988,64.3772,14716.0
2024-11-07 12:25:00,65.72,65.73,65.69,65.69,16695.0,64.3772,64.3869,64.3478,64.3478,16695.0
2024-11-07 12:30:00,65.69,65.71,65.67,65.68,13431.0,64.3478,64.3674,64.3282,64.338,13431.0
2024-11-07 12:35:00,65.69,65.7,65.59,65.61,27005.0,64.3478,64.3576,64.2498,64.2694,27005.0
2024-11-07 12:40:00,65.61,65.61,65.56,65.56,14896.0,64.2694,64.2694,64.2204,64.2204,14896.0
2024-11-07 12:45:00,65.56,65.57,65.46,65.46,18459.0,64.2204,64.2302,64.1225,64.1225,18459.0
2024-11-07 12:50:00,65.46,65.49,65.46,65.47,10282.0,64.1225,64.1519,64.1225,64.1323,10282.0
2024-11-07 12:55:00,65.47,65.47,65.22,65.25,629088.0,64.1323,64.1323,63.8874,63.9168,629088.0
2024-11-07 13:00:00,65.25,65.38,65.25,65.36,13939.0,63.9168,64.0441,63.9168,64.0245,13939.0
2024-11-07 13:05:00,65.36,65.38,65.32,65.34,17466.0,64.0245,64.0441,63.9853,64.0049,17466.0
2024-11-07 13:10:00,65.34,65.44,65.32,65.38,110586.0,64.0049,64.1029,63.9853,64.0441,110586.0
2024-11-07 13:15:00,65.4,65.47,65.37,65.39,26603.0,64.0637,64.1323,64.0343,64.0539,26603.0
2024-11-07 13:20:00,65.38,65.39,65.31,65.31,9593.0,64.0441,64.0539,63.9755,63.9755,9593.0
2024-11-07 13:25:00,65.3,65.33,65.24,65.25,18121.0,63.9657,63.9951,63.907,63.9168,18121.0
2024-11-07 13:30:00,65.25,65.25,65.17,65.19,11184.0,63.9168,63.9168,63.8384,63.858,11184.0
2024-11-07 13:35:00,65.19,65.24,65.17,65.21,15966.0,63.858,63.907,63.8384,63.8776,15966.0
2024-11-07 13:40:00,65.2,65.21,65.18,65.2,8202.0,63.8678,63.8776,63.8482,63.8678,8202.0
2024-11-07 13:45:00,65.2,65.34,65.2,65.29,42764.0,63.8678,64.0049,63.8678,63.9559,42764.0
2024-11-07 13:50:00,65.29,65.31,65.28,65.3,17175.0,63.9559,63.9755,63.9461,63.9657,17175.0
2024-11-07 13:55:00,65.3,65.31,65.21,65.22,16992.0,63.9657,63.9755,63.8776,63.8874,16992.0
2024-11-07 14:00:00,65.21,65.29,65.16,65.28,26104.0,63.8776,63.9559,63.8286,63.9461,26104.0
2024-11-07 14:05:00,65.28,65.29,65.23,65.23,20188.0,63.9461,63.9559,63.8972,63.8972,20188.0
2024-11-07 14:10:00,65.24,65.27,65.19,65.27,15534.0,63.907,63.9363,63.858,63.9363,15534.0
2024-11-07 14:15:00,65.26,65.3,65.24,65.26,18367.0,63.9266,63.9657,63.907,63.9266,18367.0
2024-11-07 14:20:00,65.26,65.31,65.24,65.3,19334.0,63.9266,63.9755,63.907,63.9657,19334.0
2024-11-07 14:25:00,65.29,65.29,65.17,65.2,13106.0,63.9559,63.9559,63.8384,63.8678,13106.0
2024-11-07 14:30:00,65.2,65.31,65.2,65.26,27221.0,63.8678,63.9755,63.8678,63.9266,27221.0
2024-11-07 14:35:00,65.27,65.28,65.23,65.27,18204.0,63.9363,63.9461,63.8972,63.9363,18204.0
2024-11-07 14:40:00,65.27,65.28,65.14,65.17,28626.0,63.9363,63.9461,63.809,63.8384,28626.0
2024-11-07 14:45:00,65.17,65.19,65.15,65.16,18646.0,63.8384,63.858,63.8188,63.8286,18646.0
2024-11-07 14:50:00,65.16,65.23,65.09,65.12,23407.0,63.8286,63.8972,63.76,63.7894,23407.0
2024-11-07 14:55:00,65.12,65.24,65.12,65.24,30163.0,63.7894,63.907,63.7894,63.907,30163.0
2024-11-07 15:00:00,65.23,65.3,65.21,65.29,31393.0,63.8972,63.9657,63.8776,63.9559,31393.0
2024-11-07 15:05:00,65.3,65.34,65.29,65.34,18932.0,63.9657,64.0049,63.9559,64.0049,18932.0
2024-11-07 15:10:00,65.34,65.35,65.28,65.33,38029.0,64.0049,64.0147,63.9461,63.9951,38029.0
2024-11-07 15:15:00,65.33,65.46,65.32,65.45,152241.0,63.9951,64.1225,63.9853,64.1127,152241.0
2024-11-07 15:20:00,65.45,65.47,65.41,65.45,31293.0,64.1127,64.1323,64.0735,64.1127,31293.0
2024-11-07 15:25:00,65.45,65.46,65.42,65.43,21196.0,64.1127,64.1225,64.0833,64.0931,21196.0
2024-11-07 15:30:00,65.42,65.44,65.3,65.31,110482.0,64.0833,64.1029,63.9657,63.9755,110482.0
2024-11-07 15:35:00,65.31,65.32,65.26,65.27,34936.0,63.9755,63.9853,63.9266,63.9363,34936.0
2024-11-07 15:40:00,65.26,65.3,65.22,65.27,41984.0,63.9266,63.9657,63.8874,63.9363,41984.0
2024-11-07 15:45:00,65.27,65.31,65.24,65.25,52514.0,63.9363,63.9755,63.907,63.9168,52514.0
2024-11-07 15:50:00,65.24,65.24,65.03,65.07,82423.0,63.907,63.907,63.7013,63.7404,82423.0
2024-11-07 15:55:00,65.06,65.07,64.88,64.94,295308.0,63.7306,63.7404,63.5543,63.6131,295308.0
2024-11-08 09:30:00,64.9,65.05,64.69,64.74,72039.0,63.5739,63.7208,63.3682,63.4172,72039.0
2024-11-08 09:35:00,64.79,65.05,64.78,65.0,25882.0,63.4662,63.7208,63.4564,63.6719,25882.0
2024-11-08 09:40:00,65.01,65.21,64.98,65.2,25964.0,63.6817,63.8776,63.6523,63.8678,25964.0
2024-11-08 09:45:00,65.19,65.31,65.14,65.24,25615.0,63.858,63.9755,63.809,63.907,25615.0
2024-11-08 09:50:00,65.23,65.3,65.21,65.25,17849.0,63.8972,63.9657,63.8776,63.9168,17849.0
2024-11-08 09:55:00,65.25,65.29,65.18,65.18,10580.0,63.9168,63.9559,63.8482,63.8482,10580.0
2024-11-08 10:00:00,65.23,65.25,65.13,65.22,24779.0,63.8972,63.9168,63.7992,63.8874,24779.0
2024-11-08 10:05:00,65.2,65.37,65.2,65.27,15407.0,63.8678,64.0343,63.8678,63.9363,15407.0
2024-11-08 10:10:00,65.27,65.33,65.21,65.29,22035.0,63.9363,63.9951,63.8776,63.9559,22035.0
2024-11-08 10:15:00,65.31,65.41,65.27,65.28,52039.0,63.9755,64.0735,63.9363,63.9461,52039.0
2024-11-08 10:20:00,65.27,65.27,65.17,65.17,6645.0,63.9363,63.9363,63.8384,63.8384,6645.0
2024-11-08 10:25:00,65.16,65.19,65.08,65.12,20798.0,63.8286,63.858,63.7502,63.7894,20798.0
2024-11-08 10:30:00,65.11,65.13,65.0,65.07,10527.0,63.7796,63.7992,63.6719,63.7404,10527.0
2024-11-08 10:35:00,65.07,65.18,65.07,65.13,16107.0,63.7404,63.8482,63.7404,63.7992,16107.0
2024-11-08 10:40:00,65.13,65.23,65.13,65.2,16744.0,63.7992,63.8972,63.7992,63.8678,16744.0
2024-11-08 10:45:00,65.21,65.22,65.07,65.12,26305.0,63.8776,63.8874,63.7404,63.7894,26305.0
2024-11-08 10:50:00,65.11,65.18,65.1,65.17,22734.0,63.7796,63.8482,63.7698,63.8384,22734.0
2024-11-08 10:55:00,65.15,65.26,65.15,65.21,17865.0,63.8188,63.9266,63.8188,63.8776,17865.0
2024-11-08 11:00:00,65.23,65.35,65.22,65.3,25674.0,63.8972,64.0147,63.8874,63.9657,25674.0
2024-11-08 11:05:00,65.31,65.36,65.27,65.29,13010.0,63.9755,64.0245,63.9363,63.9559,13010.0
2024-11-08 11:10:00,65.28,65.34,65.23,65.24,25917.0,63.9461,64.0049,63.8972,63.907,25917.0
2024-11-08 11:15:00,65.24,65.34,65.24,65.33,9843.0,63.907,64.0049,63.907,63.9951,9843.0
2024-11-08 11:20:00,65.32,65.34,65.27,65.27,13309.0,63.9853,64.0049,63.9363,63.9363,13309.0
2024-11-08 11:25:00,65.27,65.28,65.23,65.26,31961.0,63.9363,63.9461,63.8972,63.9266,31961.0
2024-11-08 11:30:00,65.25,65.38,65.23,65.37,18507.0,63.9168,64.0441,63.8972,64.0343,18507.0
2024-11-08 11:35:00,65.36,65.41,65.35,65.36,13644.0,64.0245,64.0735,64.0147,64.0245,13644.0
2024-11-08 11:40:00,65.36,65.39,65.3,65.37,15645.0,64.0245,64.0539,63.9657,64.0343,15645.0
2024-11-08 11:45:00,65.37,65.43,65.35,65.38,16708.0,64.0343,64.0931,64.0147,64.0441,16708.0
2024-11-08 11:50:00,65.38,65.49,65.37,65.46,37094.0,64.0441,64.1519,64.0343,64.1225,37094.0
2024-11-08 11:55:00,65.45,65.51,65.44,65.47,18829.0,64.1127,64.1714,64.1029,64.1323,18829.0
2024-11-08 12:00:00,65.49,65.49,65.4,65.44,14948.0,64.1519,64.1519,64.0637,64.1029,14948.0
2024-11-08 12:05:00,65.45,65.48,65.42,65.44,14315.0,64.1127,64.1421,64.0833,64.1029,14315.0
2024-11-08 12:10:00,65.43,65.52,65.41,65.52,61205.0,64.0931,64.1812,64.0735,64.1812,61205.0
2024-11-08 12:15:00,65.51,65.53,65.44,65.45,12736.0,64.1714,64.191,64.1029,64.1127,12736.0
2024-11-08 12:20:00,65.45,65.45,65.39,65.41,10409.0,64.1127,64.1127,64.0539,64.0735,10409.0
2024-11-08 12:25:00,65.42,65.43,65.37,65.38,18833.0,64.0833,64.0931,64.0343,64.0441,18833.0
2024-11-08 12:30:00,65.38,65.47,65.36,65.44,19898.0,64.0441,64.1323,64.0245,64.1029,19898.0
2024-11-08 12:35:00,65.44,65.49,65.42,65.45,7114.0,64.1029,64.1519,64.0833,64.1127,7114.0
2024-11-08 12:40:00,65.44,65.47,65.41,65.46,6976.0,64.1029,64.1323,64.0735,64.1225,6976.0
2024-11-08 12:45:00,65.46,65.51,65.44,65.45,10145.0,64.1225,64.1714,64.1029,64.1127,10145.0
2024-11-08 12:50:00,65.45,65.45,65.41,65.45,12911.0,64.1127,64.1127,64.0735,64.1127,12911.0
2024-11-08 12:55:00,65.45,65.47,65.42,65.47,7835.0,64.1127,64.1323,64.0833,64.1323,7835.0
2024-11-08 13:00:00,65.47,65.53,65.46,65.52,6943.0,64.1323,64.191,64.1225,64.1812,6943.0
2024-11-08 13:05:00,65.53,65.53,65.46,65.48,3883.0,64.191,64.191,64.1225,64.1421,3883.0
2024-11-08 13:10:00,65.47,65.5,65.45,65.5,8490.0,64.1323,64.1616,64.1127,64.1616,8490.0
2024-11-08 13:15:00,65.5,65.55,65.49,65.54,8252.0,64.1616,64.2106,64.1519,64.2008,8252.0
2024-11-08 13:20:00,65.54,65.55,65.5,65.51,8203.0,64.2008,64.2106,64.1616,64.1714,8203.0
2024-11-08 13:25:00,65.5,65.5,65.48,65.5,5165.0,64.1616,64.1616,64.1421,64.1616,5165.0
2024-11-08 13:30:00,65.5,65.52,65.47,65.51,6470.0,64.1616,64.1812,64.1323,64.1714,6470.0
2024-11-08 13:35:00,65.52,65.53,65.49,65.5,7764.0,64.1812,64.191,64.1519,64.1616,7764.0
2024-11-08 13:40:00,65.5,65.56,65.49,65.56,18991.0,64.1616,64.2204,64.1519,64.2204,18991.0
2024-11-08 13:45:00,65.56,65.61,65.55,65.61,15142.0,64.2204,64.2694,64.2106,64.2694,15142.0
2024-11-08 13:50:00,65.61,65.62,65.59,65.61,5369.0,64.2694,64.2792,64.2498,64.2694,5369.0
2024-11-08 13:55:00,65.6,65.65,65.57,65.64,10471.0,64.2596,64.3086,64.2302,64.2988,10471.0
2024-11-08 14:00:00,65.64,65.65,65.59,65.59,6455.0,64.2988,64.3086,64.2498,64.2498,6455.0
2024-11-08 14:05:00,65.59,65.6,65.56,65.56,7459.0,64.2498,64.2596,64.2204,64.2204,7459.0
2024-11-08 14:10:00,65.56,65.56,65.54,65.55,9718.0,64.2204,64.2204,64.2008,64.2106,9718.0
2024-11-08 14:15:00,65.55,65.58,65.53,65.53,17861.0,64.2106,64.24,64.191,64.191,17861.0
2024-11-08 14:20:00,65.54,65.61,65.54,65.58,35695.0,64.2008,64.2694,64.2008,64.24,35695.0
2024-11-08 14:25:00,65.59,65.64,65.57,65.64,4260.0,64.2498,64.2988,64.2302,64.2988,4260.0
2024-11-08 14:30:00,65.65,65.66,65.61,65.63,8350.0,64.3086,64.3184,64.2694,64.289,8350.0
2024-11-08 14:35:00,65.62,65.66,65.6,65.65,7658.0,64.2792,64.3184,64.2596,64.3086,7658.0
2024-11-08 14:40:00,65.65,65.68,65.65,65.67,8719.0,64.3086,64.338,64.3086,64.3282,8719.0
2024-11-08 14:45:00,65.66,65.66,65.61,65.62,18475.0,64.3184,64.3184,64.2694,64.2792,18475.0
2024-11-08 14:50:00,65.62,65.65,65.6,65.63,22688.0,64.2792,64.3086,64.2596,64.289,22688.0
2024-11-08 14:55:00,65.63,65.69,65.62,65.68,20334.0,64.289,64.3478,64.2792,64.338,20334.0
2024-11-08 15:00:00,65.68,65.68,65.62,65.66,7083.0,64.338,64.338,64.2792,64.3184,7083.0
2024-11-08 15:05:00,65.65,65.72,65.65,65.72,10738.0,64.3086,64.3772,64.3086,64.3772,10738.0
2024-11-08 15:10:00,65.73,65.75,65.72,65.74,8582.0,64.3869,64.4065,64.3772,64.3967,8582.0
2024-11-08 15:15:00,65.73,65.79,65.72,65.78,31732.0,64.3869,64.4457,64.3772,64.4359,31732.0
2024-11-08 15:20:00,65.79,65.84,65.78,65.8,14000.0,64.4457,64.4947,64.4359,64.4555,14000.0
2024-11-08 15:25:00,65.8,65.84,65.76,65.84,27170.0,64.4555,64.4947,64.4163,64.4947,27170.0
2024-11-08 15:30:00,65.84,65.86,65.72,65.73,15178.0,64.4947,64.5143,64.3772,64.3869,15178.0
2024-11-08 15:35:00,65.72,65.77,65.71,65.74,39114.0,64.3772,64.4261,64.3674,64.3967,39114.0
2024-11-08 15:40:00,65.73,65.77,65.71,65.77,32891.0,64.3869,64.4261,64.3674,64.4261,32891.0
2024-11-08 15:45:00,65.77,65.78,65.67,65.69,20773.0,64.4261,64.4359,64.3282,64.3478,20773.0
2024-11-08 15:50:00,65.69,65.79,65.67,65.7,61056.0,64.3478,64.4457,64.3282,64.3576,61056.0
2024-11-08 15:55:00,65.71,65.71,65.5,65.53,218337.0,64.3674,64.3674,64.1616,64.191,218337.0
2024-11-11 09:30:00,65.39,65.56,65.23,65.24,66321.0,64.0539,64.2204,63.8972,63.907,66321.0
2024-11-11 09:35:00,65.25,65.28,65.1,65.13,35012.0,63.9168,63.9461,63.7698,63.7992,35012.0
2024-11-11 09:40:00,65.15,65.42,65.14,65.39,50929.0,63.8188,64.0833,63.809,64.0539,50929.0
2024-11-11 09:45:00,65.38,65.44,65.09,65.19,17682.0,64.0441,64.1029,63.76,63.858,17682.0
2024-11-11 09:50:00,65.22,65.24,65.09,65.2,14152.0,63.8874,63.907,63.76,63.8678,14152.0
2024-11-11 09:55:00,65.23,65.37,65.19,65.36,49672.0,63.8972,64.0343,63.858,64.0245,49672.0
2024-11-11 10:00:00,65.38,65.49,65.26,65.27,33973.0,64.0441,64.1519,63.9266,63.9363,33973.0
2024-11-11 10:05:00,65.29,65.3,65.04,65.06,21587.0,63.9559,63.9657,63.711,63.7306,21587.0
2024-11-11 10:10:00,65.06,65.08,64.95,65.0,19006.0,63.7306,63.7502,63.6229,63.6719,19006.0
2024-11-11 10:15:00,64.99,65.03,64.91,64.91,15890.0,63.6621,63.7013,63.5837,63.5837,15890.0
2024-11-11 10:20:00,64.92,64.95,64.81,64.83,36804.0,63.5935,63.6229,63.4857,63.5053,36804.0
2024-11-11 10:25:00,64.81,64.86,64.72,64.74,27070.0,63.4857,63.5347,63.3976,63.4172,27070.0
2024-11-11 10:30:00,64.7,64.7,64.57,64.58,44630.0,63.378,63.378,63.2507,63.2604,44630.0
2024-11-11 10:35:00,64.59,64.62,64.53,64.57,20339.0,63.2702,63.2996,63.2115,63.2507,20339.0
2024-11-11 10:40:00,64.57,64.63,64.52,64.53,66115.0,63.2507,63.3094,63.2017,63.2115,66115.0
2024-11-11 10:45:00,64.53,64.54,64.4,64.5,38503.0,63.2115,63.2213,63.0841,63.1821,38503.0
2024-11-11 10:50:00,64.49,64.5,64.41,64.48,21861.0,63.1723,63.1821,63.0939,63.1625,21861.0
2024-11-11 10:55:00,64.47,64.65,64.44,64.65,24201.0,63.1527,63.329,63.1233,63.329,24201.0
2024-11-11 11:00:00,64.65,64.7,64.58,64.63,26183.0,63.329,63.378,63.2604,63.3094,26183.0
2024-11-11 11:05:00,64.63,64.63,64.43,64.43,15839.0,63.3094,63.3094,63.1135,63.1135,15839.0
2024-11-11 11:10:00,64.44,64.45,64.38,64.44,31380.0,63.1233,63.1331,63.0645,63.1233,31380.0
2024-11-11 11:15:00,64.43,64.55,64.4,64.4,16605.0,63.1135,63.2311,63.0841,63.0841,16605.0
2024-11-11 11:20:00,64.42,64.43,64.3,64.33,20132.0,63.1037,63.1135,62.9862,63.0156,20132.0
2024-11-11 11:25:00,64.31,64.4,64.31,64.36,15654.0,62.996,63.0841,62.996,63.0449,15654.0
2024-11-11 11:30:00,64.35,64.49,64.32,64.48,13521.0,63.0351,63.1723,63.0058,63.1625,13521.0
2024-11-11 11:35:00,64.46,64.5,64.43,64.45,11656.0,63.1429,63.1821,63.1135,63.1331,11656.0
2024-11-11 11:40:00,64.45,64.54,64.44,64.47,21733.0,63.1331,63.2213,63.1233,63.1527,21733.0
2024-11-11 11:45:00,64.47,64.57,64.46,64.56,10595.0,63.1527,63.2507,63.1429,63.2409,10595.0
2024-11-11 11:50:00,64.57,64.62,64.53,64.59,20275.0,63.2507,63.2996,63.2115,63.2702,20275.0
2024-11-11 11:55:00,64.58,64.63,64.55,64.57,14797.0,63.2604,63.3094,63.2311,63.2507,14797.0
2024-11-11 12:00:00,64.57,64.59,64.55,64.57,6685.0,63.2507,63.2702,63.2311,63.2507,6685.0
2024-11-11 12:05:00,64.55,64.55,64.45,64.47,14448.0,63.2311,63.2311,63.1331,63.1527,14448.0
2024-11-11 12:10:00,64.45,64.48,64.43,64.48,10050.0,63.1331,63.1625,63.1135,63.1625,10050.0
2024-11-11 12:15:00,64.47,64.68,64.46,64.66,25384.0,63.1527,63.3584,63.1429,63.3388,25384.0
2024-11-11 12:20:00,64.64,64.72,64.63,64.69,19605.0,63.3192,63.3976,63.3094,63.3682,19605.0
2024-11-11 12:25:00,64.71,64.71,64.54,64.57,20632.0,63.3878,63.3878,63.2213,63.2507,20632.0
2024-11-11 12:30:00,64.58,64.61,64.45,64.45,14047.0,63.2604,63.2898,63.1331,63.1331,14047.0
2024-11-11 12:35:00,64.45,64.45,64.39,64.41,14411.0,63.1331,63.1331,63.0743,63.0939,14411.0
2024-11-11 12:40:00,64.41,64.49,64.4,64.48,19841.0,63.0939,63.1723,63.0841,63.1625,19841.0
2024-11-11 12:45:00,64.48,64.52,64.46,64.5,12777.0,63.1625,63.2017,63.1429,63.1821,12777.0
2024-11-11 12:50:00,64.49,64.51,64.44,64.45,14039.0,63.1723,63.1919,63.1233,63.1331,14039.0
2024-11-11 12:55:00,64.44,64.49,64.42,64.49,14598.0,63.1233,63.1723,63.1037,63.1723,14598.0
2024-11-11 13:00:00,64.48,64.54,64.48,64.52,16419.0,63.1625,63.2213,63.1625,63.2017,16419.0
2024-11-11 13:05:00,64.52,64.6,64.48,64.58,7276.0,63.2017,63.28,63.1625,63.2604,7276.0
2024-11-11 13:10:00,64.59,64.63,64.58,64.59,6822.0,63.2702,63.3094,63.2604,63.2702,6822.0
2024-11-11 13:15:00,64.59,64.62,64.58,64.61,7631.0,63.2702,63.2996,63.2604,63.2898,7631.0
2024-11-11 13:20:00,64.62,64.72,64.61,64.66,47237.0,63.2996,63.3976,63.2898,63.3388,47237.0
2024-11-11 13:25:00,64.66,64.68,64.64,64.64,10703.0,63.3388,63.3584,63.3192,63.3192,10703.0
2024-11-11 13:30:00,64.66,64.66,64.52,64.53,7462.0,63.3388,63.3388,63.2017,63.2115,7462.0
2024-11-11 13:35:00,64.54,64.62,64.51,64.6,23839.0,63.2213,63.2996,63.1919,63.28,23839.0
2024-11-11 13:40:00,64.59,64.6,64.52,64.53,15464.0,63.2702,63.28,63.2017,63.2115,15464.0
2024-11-11 13:45:00,64.53,64.54,64.46,64.51,18253.0,63.2115,63.2213,63.1429,63.1919,18253.0
2024-11-11 13:50:00,64.5,64.5,64.47,64.49,9554.0,63.1821,63.1821,63.1527,63.1723,9554.0
2024-11-11 13:55:00,64.51,64.51,64.43,64.44,15496.0,63.1919,63.1919,63.1135,63.1233,15496.0
2024-11-11 14:00:00,64.44,64.47,64.37,64.38,31041.0,63.1233,63.1527,63.0547,63.0645,31041.0
2024-11-11 14:05:00,64.38,64.4,64.36,64.37,37321.0,63.0645,63.0841,63.0449,63.0547,37321.0
2024-11-11 14:10:00,64.38,64.39,64.35,64.39,15140.0,63.0645,63.0743,63.0351,63.0743,15140.0
2024-11-11 14:15:00,64.39,64.42,64.35,64.39,11949.0,63.0743,63.1037,63.0351,63.0743,11949.0
2024-11-11 14:20:00,64.39,64.42,64.37,64.4,11165.0,63.0743,63.1037,63.0547,63.0841,11165.0
2024-11-11 14:25:00,64.39,64.42,64.38,64.39,19058.0,63.0743,63.1037,63.0645,63.0743,19058.0
2024-11-11 14:30:00,64.39,64.4,64.26,64.28,21230.0,63.0743,63.0841,62.947,62.9666,21230.0
2024-11-11 14:35:00,64.28,64.29,64.24,64.25,17540.0,62.9666,62.9764,62.9274,62.9372,17540.0
2024-11-11 14:40:00,64.25,64.25,64.22,64.23,17701.0,62.9372,62.9372,62.9078,62.9176,17701.0
2024-11-11 14:45:00,64.23,64.24,64.19,64.2,19215.0,62.9176,62.9274,62.8784,62.8882,19215.0
2024-11-11 14:50:00,64.2,64.24,64.15,64.22,24035.0,62.8882,62.9274,62.8392,62.9078,24035.0
2024-11-11 14:55:00,64.22,64.24,64.2,64.2,14672.0,62.9078,62.9274,62.8882,62.8882,14672.0
2024-11-11 15:00:00,64.21,64.21,64.13,64.15,18594.0,62.898,62.898,62.8196,62.8392,18594.0
2024-11-11 15:05:00,64.15,64.15,64.11,64.13,22383.0,62.8392,62.8392,62.8,62.8196,22383.0
2024-11-11 15:10:00,64.14,64.17,64.08,64.09,25203.0,62.8294,62.8588,62.7707,62.7805,25203.0
2024-11-11 15:15:00,64.09,64.18,64.09,64.16,37219.0,62.7805,62.8686,62.7805,62.849,37219.0
2024-11-11 15:20:00,64.16,64.22,64.14,64.22,21191.0,62.849,62.9078,62.8294,62.9078,21191.0
2024-11-11 15:25:00,64.22,64.27,64.17,64.27,43248.0,62.9078,62.9568,62.8588,62.9568,43248.0
2024-11-11 15:30:00,64.27,64.29,64.12,64.13,33061.0,62.9568,62.9764,62.8098,62.8196,33061.0
2024-11-11 15:35:00,64.12,64.22,64.12,64.22,42035.0,62.8098,62.9078,62.8098,62.9078,42035.0
2024-11-11 15:40:00,64.22,64.25,64.19,64.22,32620.0,62.9078,62.9372,62.8784,62.9078,32620.0
2024-11-11 15:45:00,64.23,64.25,64.12,64.15,61195.0,62.9176,62.9372,62.8098,62.8392,61195.0
2024-11-11 15:50:00,64.15,64.18,64.11,64.16,68212.0,62.8392,62.8686,62.8,62.849,68212.0
2024-11-11 15:55:00,64.16,64.18,64.08,64.13,302950.0,62.849,62.8686,62.7707,62.8196,302950.0
2024-11-12 09:30:00,64.38,64.56,64.29,64.42,74797.0,63.0645,63.2409,62.9764,63.1037,74797.0
2024-11-12 09:35:00,64.41,64.53,64.17,64.19,70965.0,63.0939,63.2115,62.8588,62.8784,70965.0
2024-11-12 09:40:00,64.15,64.36,64.09,64.36,36754.0,62.8392,63.0449,62.7805,63.0449,36754.0
2024-11-12 09:45:00,64.36,64.37,64.2,64.29,43532.0,63.0449,63.0547,62.8882,62.9764,43532.0
2024-11-12 09:50:00,64.34,64.35,64.17,64.34,16525.0,63.0254,63.0351,62.8588,63.0254,16525.0
2024-11-12 09:55:00,64.33,64.35,64.23,64.31,12629.0,63.0156,63.0351,62.9176,62.996,12629.0
2024-11-12 10:00:00,64.28,64.33,64.21,64.3,20196.0,62.9666,63.0156,62.898,62.9862,20196.0
2024-11-12 10:05:00,64.28,64.33,64.2,64.28,18919.0,62.9666,63.0156,62.8882,62.9666,18919.0
2024-11-12 10:10:00,64.29,64.3,64.16,64.26,22819.0,62.9764,62.9862,62.849,62.947,22819.0
2024-11-12 10:15:00,64.24,64.28,64.18,64.28,16432.0,62.9274,62.9666,62.8686,62.9666,16432.0
2024-11-12 10:20:00,64.27,64.32,64.27,64.31,16671.0,62.9568,63.0058,62.9568,62.996,16671.0
2024-11-12 10:25:00,64.3,64.3,64.24,64.27,19240.0,62.9862,62.9862,62.9274,62.9568,19240.0
2024-11-12 10:30:00,64.28,64.4,64.25,64.4,24815.0,62.9666,63.0841,62.9372,63.0841,24815.0
2024-11-12 10:35:00,64.4,64.53,64.4,64.48,30772.0,63.0841,63.2115,63.0841,63.1625,30772.0
2024-11-12 10:40:00,64.48,64.48,64.42,64.46,25094.0,63.1625,63.1625,63.1037,63.1429,25094.0
2024-11-12 10:45:00,64.45,64.46,64.27,64.29,28041.0,63.1331,63.1429,62.9568,62.9764,28041.0
2024-11-12 10:50:00,64.28,64.33,64.26,64.3,18384.0,62.9666,63.0156,62.947,62.9862,18384.0
2024-11-12 10:55:00,64.3,64.38,64.22,64.33,36301.0,62.9862,63.0645,62.9078,63.0156,36301.0
2024-11-12 11:00:00,64.34,64.42,64.32,64.38,59652.0,63.0254,63.1037,63.0058,63.0645,59652.0
2024-11-12 11:05:00,64.39,64.52,64.39,64.52,24215.0,63.0743,63.2017,63.0743,63.2017,24215.0
2024-11-12 11:10:00,64.52,64.6,64.5,64.56,18996.0,63.2017,63.28,63.1821,63.2409,18996.0
2024-11-12 11:15:00,64.56,64.57,64.48,64.48,16983.0,63.2409,63.2507,63.1625,63.1625,16983.0
2024-11-12 11:20:00,64.47,64.5,64.42,64.48,19062.0,63.1527,63.1821,63.1037,63.1625,19062.0
2024-11-12 11:25:00,64.48,64.48,64.36,64.37,18144.0,63.1625,63.1625,63.0449,63.0547,18144.0
2024-11-12 11:30:00,64.35,64.36,64.16,64.19,24296.0,63.0351,63.0449,62.849,62.8784,24296.0
2024-11-12 11:35:00,64.19,64.22,64.1,64.11,13244.0,62.8784,62.9078,62.7903,62.8,13244.0
2024-11-12 11:40:00,64.11,64.12,64.05,64.06,13958.0,62.8,62.8098,62.7413,62.7511,13958.0
2024-11-12 11:45:00,64.06,64.09,64.04,64.04,10659.0,62.7511,62.7805,62.7315,62.7315,10659.0
2024-11-12 11:50:00,64.04,64.12,64.02,64.1,29242.0,62.7315,62.8098,62.7119,62.7903,29242.0
2024-11-12 11:55:00,64.11,64.18,64.11,64.14,12673.0,62.8,62.8686,62.8,62.8294,12673.0
2024-11-12 12:00:00,64.15,64.22,64.15,64.15,26135.0,62.8392,62.9078,62.8392,62.8392,26135.0
2024-11-12 12:05:00,64.14,64.18,64.1,64.17,12590.0,62.8294,62.8686,62.7903,62.8588,12590.0
2024-11-12 12:10:00,64.17,64.18,64.1,64.14,14050.0,62.8588,62.8686,62.7903,62.8294,14050.0
2024-11-12 12:15:00,64.14,64.17,64.13,64.17,7725.0,62.8294,62.8588,62.8196,62.8588,7725.0
2024-11-12 12:20:00,64.16,64.23,64.14,64.23,14507.0,62.849,62.9176,62.8294,62.9176,14507.0
2024-11-12 12:25:00,64.23,64.23,64.13,64.16,11194.0,62.9176,62.9176,62.8196,62.849,11194.0
2024-11-12 12:30:00,64.16,64.22,64.15,64.21,14918.0,62.849,62.9078,62.8392,62.898,14918.0
2024-11-12 12:35:00,64.2,64.24,64.17,64.24,20375.0,62.8882,62.9274,62.8588,62.9274,20375.0
2024-11-12 12:40:00,64.24,64.33,64.24,64.33,14811.0,62.9274,63.0156,62.9274,63.0156,14811.0
2024-11-12 12:45:00,64.33,64.35,64.26,64.28,15297.0,63.0156,63.0351,62.947,62.9666,15297.0
2024-11-12 12:50:00,64.28,64.35,64.28,64.32,9786.0,62.9666,63.0351,62.9666,63.0058,9786.0
2024-11-12 12:55:00,64.32,64.32,64.25,64.29,16877.0,63.0058,63.0058,62.9372,62.9764,16877.0
2024-11-12 13:00:00,64.28,64.33,64.26,64.28,6293.0,62.9666,63.0156,62.947,62.9666,6293.0
2024-11-12 13:05:00,64.28,64.28,64.24,64.28,6013.0,62.9666,62.9666,62.9274,62.9666,6013.0
2024-11-12 13:10:00,64.28,64.28,64.24,64.24,8392.0,62.9666,62.9666,62.9274,62.9274,8392.0
2024-11-12 13:15:00,64.24,64.25,64.19,64.21,13821.0,62.9274,62.9372,62.8784,62.898,13821.0
2024-11-12 13:20:00,64.22,64.38,64.21,64.32,32514.0,62.9078,63.0645,62.898,63.0058,32514.0
2024-11-12 13:25:00,64.33,64.36,64.32,64.35,15281.0,63.0156,63.0449,63.0058,63.0351,15281.0
2024-11-12 13:30:00,64.34,64.38,64.33,64.38,10026.0,63.0254,63.0645,63.0156,63.0645,10026.0
2024-11-12 13:35:00,64.38,64.43,64.37,64.43,6480.0,63.0645,63.1135,63.0547,63.1135,6480.0
2024-11-12 13:40:00,64.42,64.48,64.41,64.47,16391.0,63.1037,63.1625,63.0939,63.1527,16391.0
2024-11-12 13:45:00,64.46,64.48,64.43,64.47,14929.0,63.1429,63.1625,63.1135,63.1527,14929.0
2024-11-12 13:50:00,64.47,64.5,64.43,64.49,16290.0,63.1527,63.1821,63.1135,63.1723,16290.0
2024-11-12 13:55:00,64.49,64.57,64.49,64.56,13548.0,63.1723,63.2507,63.1723,63.2409,13548.0
2024-11-12 14:00:00,64.58,64.64,64.57,64.64,9254.0,63.2604,63.3192,63.2507,63.3192,9254.0
2024-11-12 14:05:00,64.64,64.64,64.6,64.61,12103.0,63.3192,63.3192,63.28,63.2898,12103.0
2024-11-12 14:10:00,64.61,64.63,64.59,64.6,11287.0,63.2898,63.3094,63.2702,63.28,11287.0
2024-11-12 14:15:00,64.59,64.6,64.56,64.56,18348.0,63.2702,63.28,63.2409,63.2409,18348.0
2024-11-12 14:20:00,64.56,64.6,64.55,64.59,8386.0,63.2409,63.28,63.2311,63.2702,8386.0
2024-11-12 14:25:00,64.59,64.59,64.46,64.51,26484.0,63.2702,63.2702,63.1429,63.1919,26484.0
2024-11-12 14:30:00,64.52,64.53,64.41,64.42,11712.0,63.2017,63.2115,63.0939,63.1037,11712.0
2024-11-12 14:35:00,64.42,64.42,64.39,64.42,9187.0,63.1037,63.1037,63.0743,63.1037,9187.0
2024-11-12 14:40:00,64.42,64.45,64.41,64.45,11366.0,63.1037,63.1331,63.0939,63.1331,11366.0
2024-11-12 14:45:00,64.45,64.48,64.4,64.48,16554.0,63.1331,63.1625,63.0841,63.1625,16554.0
2024-11-12 14:50:00,64.47,64.52,64.45,64.52,7932.0,63.1527,63.2017,63.1331,63.2017,7932.0
2024-11-12 14:55:00,64.52,64.54,64.51,64.52,14108.0,63.2017,63.2213,63.1919,63.2017,14108.0
2024-11-12 15:00:00,64.51,64.52,64.43,64.48,13037.0,63.1919,63.2017,63.1135,63.1625,13037.0
2024-11-12 15:05:00,64.48,64.51,64.47,64.5,10738.0,63.1625,63.1919,63.1527,63.1821,10738.0
2024-11-12 15:10:00,64.51,64.52,64.5,64.51,40695.0,63.1919,63.2017,63.1821,63.1919,40695.0
2024-11-12 15:15:00,64.51,64.55,64.5,64.54,15495.0,63.1919,63.2311,63.1821,63.2213,15495.0
2024-11-12 15:20:00,64.54,64.56,64.5,64.54,16860.0,63.2213,63.2409,63.1821,63.2213,16860.0
2024-11-12 15:25:00,64.55,64.6,64.53,64.59,14466.0,63.2311,63.28,63.2115,63.2702,14466.0
2024-11-12 15:30:00,64.59,64.66,64.57,64.66,40723.0,63.2702,63.3388,63.2507,63.3388,40723.0
2024-11-12 15:35:00,64.66,64.72,64.62,64.64,41348.0,63.3388,63.3976,63.2996,63.3192,41348.0
2024-11-12 15:40:00,64.65,64.68,64.55,64.61,48161.0,63.329,63.3584,63.2311,63.2898,48161.0
2024-11-12 15:45:00,64.61,64.62,64.56,64.6,47502.0,63.2898,63.2996,63.2409,63.28,47502.0
2024-11-12 15:50:00,64.61,64.61,64.49,64.5,82408.0,63.2898,63.2898,63.1723,63.1821,82408.0
2024-11-12 15:55:00,64.49,64.5,64.25,64.28,323652.0,63.1723,63.1821,62.9372,62.9666,323652.0
2024-11-13 09:30:00,64.09,64.55,64.01,64.43,51071.0,62.7805,63.2311,62.7021,63.1135,51071.0
2024-11-13 09:35:00,64.42,64.48,64.26,64.37,19281.0,63.1037,63.1625,62.947,63.0547,19281.0
2024-11-13 09:40:00,64.36,64.4,64.2,64.27,9993.0,63.0449,63.0841,62.8882,62.9568,9993.0
2024-11-13 09:45:00,64.31,64.44,64.29,64.43,23498.0,62.996,63.1233,62.9764,63.1135,23498.0
2024-11-13 09:50:00,64.45,64.47,64.16,64.2,19003.0,63.1331,63.1527,62.849,62.8882,19003.0
2024-11-13 09:55:00,64.24,64.48,64.24,64.44,17298.0,62.9274,63.1625,62.9274,63.1233,17298.0
2024-11-13 10:00:00,64.46,64.54,64.37,64.47,21450.0,63.1429,63.2213,63.0547,63.1527,21450.0
2024-11-13 10:05:00,64.46,64.48,64.37,64.48,14176.0,63.1429,63.1625,63.0547,63.1625,14176.0
2024-11-13 10:10:00,64.5,64.53,64.45,64.52,22608.0,63.1821,63.2115,63.1331,63.2017,22608.0
2024-11-13 10:15:00,64.51,64.6,64.48,64.6,28357.0,63.1919,63.28,63.1625,63.28,28357.0
2024-11-13 10:20:00,64.6,64.63,64.54,64.57,18656.0,63.28,63.3094,63.2213,63.2507,18656.0
2024-11-13 10:25:00,64.57,64.63,64.57,64.58,23030.0,63.2507,63.3094,63.2507,63.2604,23030.0
2024-11-13 10:30:00,64.58,64.65,64.55,64.64,18245.0,63.2604,63.329,63.2311,63.3192,18245.0
2024-11-13 10:35:00,64.64,64.74,64.63,64.74,26543.0,63.3192,63.4172,63.3094,63.4172,26543.0
2024-11-13 10:40:00,64.74,64.85,64.73,64.81,35461.0,63.4172,63.5249,63.4074,63.4857,35461.0
2024-11-13 10:45:00,64.81,64.86,64.79,64.86,15700.0,63.4857,63.5347,63.4662,63.5347,15700.0
2024-11-13 10:50:00,64.86,64.9,64.84,64.86,30219.0,63.5347,63.5739,63.5151,63.5347,30219.0
2024-11-13 10:55:00,64.88,64.89,64.82,64.89,31583.0,63.5543,63.5641,63.4955,63.5641,31583.0
2024-11-13 11:00:00,64.9,64.9,64.82,64.84,16724.0,63.5739,63.5739,63.4955,63.5151,16724.0
2024-11-13 11:05:00,64.84,64.84,64.76,64.8,15441.0,63.5151,63.5151,63.4368,63.476,15441.0
2024-11-13 11:10:00,64.78,64.79,64.74,64.76,8863.0,63.4564,63.4662,63.4172,63.4368,8863.0
2024-11-13 11:15:00,64.76,64.84,64.75,64.83,8690.0,63.4368,63.5151,63.427,63.5053,8690.0
2024-11-13 11:20:00,64.83,64.88,64.8,64.87,9570.0,63.5053,63.5543,63.476,63.5445,9570.0
2024-11-13 11:25:00,64.87,64.87,64.81,64.84,18321.0,63.5445,63.5445,63.4857,63.5151,18321.0
2024-11-13 11:30:00,64.84,64.88,64.82,64.87,13223.0,63.5151,63.5543,63.4955,63.5445,13223.0
2024-11-13 11:35:00,64.88,64.95,64.87,64.94,17800.0,63.5543,63.6229,63.5445,63.6131,17800.0
2024-11-13 11:40:00,64.94,65.01,64.93,65.01,12934.0,63.6131,63.6817,63.6033,63.6817,12934.0
2024-11-13 11:45:00,65.0,65.01,64.96,64.96,9915.0,63.6719,63.6817,63.6327,63.6327,9915.0
2024-11-13 11:50:00,64.97,64.98,64.92,64.94,19102.0,63.6425,63.6523,63.5935,63.6131,19102.0
2024-11-13 11:55:00,64.94,65.07,64.94,65.06,33834.0,63.6131,63.7404,63.6131,63.7306,33834.0
2024-11-13 12:00:00,65.05,65.06,64.98,65.01,19902.0,63.7208,63.7306,63.6523,63.6817,19902.0
2024-11-13 12:05:00,64.99,65.02,64.96,64.97,9817.0,63.6621,63.6915,63.6327,63.6425,9817.0
2024-11-13 12:10:00,64.97,65.0,64.87,64.91,13769.0,63.6425,63.6719,63.5445,63.5837,13769.0
2024-11-13 12:15:00,64.89,64.93,64.86,64.9,10832.0,63.5641,63.6033,63.5347,63.5739,10832.0
2024-11-13 12:20:00,64.91,64.93,64.88,64.89,15962.0,63.5837,63.6033,63.5543,63.5641,15962.0
2024-11-13 12:25:00,64.88,64.93,64.88,64.91,13626.0,63.5543,63.6033,63.5543,63.5837,13626.0
2024-11-13 12:30:00,64.91,64.94,64.91,64.92,10818.0,63.5837,63.6131,63.5837,63.5935,10818.0
2024-11-13 12:35:00,64.92,64.95,64.92,64.94,7482.0,63.5935,63.6229,63.5935,63.6131,7482.0
2024-11-13 12:40:00,64.95,65.02,64.93,65.0,34728.0,63.6229,63.6915,63.6033,63.6719,34728.0
2024-11-13 12:45:00,64.99,65.01,64.95,64.95,9484.0,63.6621,63.6817,63.6229,63.6229,9484.0
2024-11-13 12:50:00,64.96,64.97,64.92,64.95,8896.0,63.6327,63.6425,63.5935,63.6229,8896.0
2024-11-13 12:55:00,64.95,64.96,64.92,64.92,13289.0,63.6229,63.6327,63.5935,63.5935,13289.0
2024-11-13 13:00:00,64.92,64.96,64.91,64.93,7123.0,63.5935,63.6327,63.5837,63.6033,7123.0
2024-11-13 13:05:00,64.92,64.93,64.84,64.86,9603.0,63.5935,63.6033,63.5151,63.5347,9603.0
2024-11-13 13:10:00,64.86,64.92,64.85,64.88,14986.0,63.5347,63.5935,63.5249,63.5543,14986.0
2024-11-13 13:15:00,64.9,64.93,64.87,64.93,8660.0,63.5739,63.6033,63.5445,63.6033,8660.0
2024-11-13 13:20:00,64.92,64.93,64.88,64.89,24747.0,63.5935,63.6033,63.5543,63.5641,24747.0
2024-11-13 13:25:00,64.89,64.92,64.88,64.92,10290.0,63.5641,63.5935,63.5543,63.5935,10290.0
2024-11-13 13:30:00,64.92,64.93,64.89,64.9,9580.0,63.5935,63.6033,63.5641,63.5739,9580.0
2024-11-13 13:35:00,64.91,64.91,64.88,64.91,7430.0,63.5837,63.5837,63.5543,63.5837,7430.0
2024-11-13 13:40:00,64.91,64.93,64.9,64.91,7564.0,63.5837,63.6033,63.5739,63.5837,7564.0
2024-11-13 13:45:00,64.91,64.91,64.85,64.85,8020.0,63.5837,63.5837,63.5249,63.5249,8020.0
2024-11-13 13:50:00,64.86,64.89,64.85,64.89,13251.0,63.5347,63.5641,63.5249,63.5641,13251.0
2024-11-13 13:55:00,64.88,64.94,64.88,64.92,14448.0,63.5543,63.6131,63.5543,63.5935,14448.0
2024-11-13 14:00:00,64.92,64.96,64.9,64.95,12933.0,63.5935,63.6327,63.5739,63.6229,12933.0
2024-11-13 14:05:00,64.95,65.03,64.95,65.03,9355.0,63.6229,63.7013,63.6229,63.7013,9355.0
2024-11-13 14:10:00,65.03,65.1,65.03,65.09,13723.0,63.7013,63.7698,63.7013,63.76,13723.0
2024-11-13 14:15:00,65.09,65.13,65.07,65.11,11133.0,63.76,63.7992,63.7404,63.7796,11133.0
2024-11-13 14:20:00,65.11,65.12,65.08,65.09,9758.0,63.7796,63.7894,63.7502,63.76,9758.0
2024-11-13 14:25:00,65.09,65.11,65.07,65.09,23331.0,63.76,63.7796,63.7404,63.76,23331.0
2024-11-13 14:30:00,65.08,65.08,64.98,65.0,10834.0,63.7502,63.7502,63.6523,63.6719,10834.0
2024-11-13 14:35:00,64.99,65.01,64.98,65.0,11743.0,63.6621,63.6817,63.6523,63.6719,11743.0
2024-11-13 14:40:00,65.0,65.04,64.99,65.0,15060.0,63.6719,63.711,63.6621,63.6719,15060.0
2024-11-13 14:45:00,65.0,65.01,64.97,65.0,6143.0,63.6719,63.6817,63.6425,63.6719,6143.0
2024-11-13 14:50:00,64.99,65.01,64.96,65.01,12720.0,63.6621,63.6817,63.6327,63.6817,12720.0
2024-11-13 14:55:00,65.01,65.04,65.0,65.03,14404.0,63.6817,63.711,63.6719,63.7013,14404.0
2024-11-13 15:00:00,65.03,65.05,65.02,65.03,15312.0,63.7013,63.7208,63.6915,63.7013,15312.0
2024-11-13 15:05:00,65.03,65.1,65.02,65.09,10347.0,63.7013,63.7698,63.6915,63.76,10347.0
2024-11-13 15:10:00,65.09,65.13,65.09,65.11,14668.0,63.76,63.7992,63.76,63.7796,14668.0
2024-11-13 15:15:00,65.11,65.12,65.06,65.07,21221.0,63.7796,63.7894,63.7306,63.7404,21221.0
2024-11-13 15:20:00,65.08,65.14,65.07,65.14,21795.0,63.7502,63.809,63.7404,63.809,21795.0
2024-11-13 15:25:00,65.14,65.22,65.14,65.21,17648.0,63.809,63.8874,63.809,63.8776,17648.0
2024-11-13 15:30:00,65.21,65.23,65.18,65.21,28260.0,63.8776,63.8972,63.8482,63.8776,28260.0
2024-11-13 15:35:00,65.22,65.27,65.19,65.25,25373.0,63.8874,63.9363,63.858,63.9168,25373.0
2024-11-13 15:40:00,65.25,65.27,65.23,65.27,36113.0,63.9168,63.9363,63.8972,63.9363,36113.0
2024-11-13 15:45:00,65.27,65.29,65.23,65.28,47305.0,63.9363,63.9559,63.8972,63.9461,47305.0
2024-11-13 15:50:00,65.29,65.35,65.21,65.23,105765.0,63.9559,64.0147,63.8776,63.8972,105765.0
2024-11-13 15:55:00,65.23,65.27,65.13,65.24,341436.0,63.8972,63.9363,63.7992,63.907,341436.0
2024-11-14 09:30:00,65.48,65.73,65.35,65.52,46117.0,64.1421,64.3869,64.0147,64.1812,46117.0
2024-11-14 09:35:00,65.53,65.54,65.4,65.54,13920.0,64.191,64.2008,64.0637,64.2008,13920.0
2024-11-14 09:40:00,65.54,65.69,65.53,65.63,16902.0,64.2008,64.3478,64.191,64.289,16902.0
2024-11-14 09:45:00,65.62,65.7,65.49,65.68,56936.0,64.2792,64.3576,64.1519,64.338,56936.0
2024-11-14 09:50:00,65.69,65.7,65.52,65.52,14122.0,64.3478,64.3576,64.1812,64.1812,14122.0
2024-11-14 09:55:00,65.54,65.54,65.29,65.34,16011.0,64.2008,64.2008,63.9559,64.0049,16011.0
2024-11-14 10:00:00,65.37,65.37,65.23,65.24,34918.0,64.0343,64.0343,63.8972,63.907,34918.0
2024-11-14 10:05:00,65.21,65.28,65.08,65.12,16743.0,63.8776,63.9461,63.7502,63.7894,16743.0
2024-11-14 10:10:00,65.13,65.15,65.06,65.09,13252.0,63.7992,63.8188,63.7306,63.76,13252.0
2024-11-14 10:15:00,65.09,65.18,65.06,65.17,13721.0,63.76,63.8482,63.7306,63.8384,13721.0
2024-11-14 10:20:00,65.17,65.23,65.15,65.22,15282.0,63.8384,63.8972,63.8188,63.8874,15282.0
2024-11-14 10:25:00,65.22,65.29,65.21,65.25,17945.0,63.8874,63.9559,63.8776,63.9168,17945.0
2024-11-14 10:30:00,65.25,65.29,65.24,65.25,10622.0,63.9168,63.9559,63.907,63.9168,10622.0
2024-11-14 10:35:00,65.26,65.29,65.22,65.23,8477.0,63.9266,63.9559,63.8874,63.8972,8477.0
2024-11-14 10:40:00,65.23,65.25,65.18,65.2,14995.0,63.8972,63.9168,63.8482,63.8678,14995.0
2024-11-14 10:45:00,65.2,65.25,65.16,65.17,15277.0,63.8678,63.9168,63.8286,63.8384,15277.0
2024-11-14 10:50:00,65.16,65.16,65.1,65.14,10078.0,63.8286,63.8286,63.7698,63.809,10078.0
2024-11-14 10:55:00,65.15,65.23,65.11,65.15,10884.0,63.8188,63.8972,63.7796,63.8188,10884.0
2024-11-14 11:00:00,65.14,65.14,65.01,65.07,14628.0,63.809,63.809,63.6817,63.7404,14628.0
2024-11-14 11:05:00,65.06,65.06,65.0,65.01,8118.0,63.7306,63.7306,63.6719,63.6817,8118.0
2024-11-14 11:10:00,65.01,65.03,64.98,64.98,14226.0,63.6817,63.7013,63.6523,63.6523,14226.0
2024-11-14 11:15:00,64.98,65.06,64.97,65.04,10898.0,63.6523,63.7306,63.6425,63.711,10898.0
2024-11-14 11:20:00,65.03,65.15,65.01,65.11,11583.0,63.7013,63.8188,63.6817,63.7796,11583.0
2024-11-14 11:25:00,65.11,65.13,65.05,65.1,16704.0,63.7796,63.7992,63.7208,63.7698,16704.0
2024-11-14 11:30:00,65.1,65.13,65.07,65.08,7924.0,63.7698,63.7992,63.7404,63.7502,7924.0
2024-11-14 11:35:00,65.09,65.11,65.05,65.05,8784.0,63.76,63.7796,63.7208,63.7208,8784.0
2024-11-14 11:40:00,65.04,65.09,65.04,65.06,7152.0,63.711,63.76,63.711,63.7306,7152.0
2024-11-14 11:45:00,65.06,65.1,65.04,65.04,8335.0,63.7306,63.7698,63.711,63.711,8335.0
2024-11-14 11:50:00,65.04,65.06,65.02,65.05,17268.0,63.711,63.7306,63.6915,63.7208,17268.0
2024-11-14 11:55:00,65.06,65.14,65.03,65.13,17053.0,63.7306,63.809,63.7013,63.7992,17053.0
2024-11-14 12:00:00,65.11,65.13,65.09,65.13,11565.0,63.7796,63.7992,63.76,63.7992,11565.0
2024-11-14 12:05:00,65.13,65.13,65.0,65.01,12797.0,63.7992,63.7992,63.6719,63.6817,12797.0
2024-11-14 12:10:00,65.01,65.04,64.99,65.04,8039.0,63.6817,63.711,63.6621,63.711,8039.0
2024-11-14 12:15:00,65.05,65.11,65.05,65.1,7848.0,63.7208,63.7796,63.7208,63.7698,7848.0
2024-11-14 12:20:00,65.1,65.14,65.07,65.12,20674.0,63.7698,63.809,63.7404,63.7894,20674.0
2024-11-14 12:25:00,65.12,65.17,65.11,65.14,7301.0,63.7894,63.8384,63.7796,63.809,7301.0
2024-11-14 12:30:00,65.14,65.14,65.07,65.11,12959.0,63.809,63.809,63.7404,63.7796,12959.0
2024-11-14 12:35:00,65.11,65.12,65.06,65.07,7747.0,63.7796,63.7894,63.7306,63.7404,7747.0
2024-11-14 12:40:00,65.07,65.16,65.05,65.16,14195.0,63.7404,63.8286,63.7208,63.8286,14195.0
2024-11-14 12:45:00,65.14,65.2,65.09,65.17,11038.0,63.809,63.8678,63.76,63.8384,11038.0
2024-11-14 12:50:00,65.18,65.19,65.14,65.16,3904.0,63.8482,63.858,63.809,63.8286,3904.0
2024-11-14 12:55:00,65.16,65.19,65.14,65.17,7937.0,63.8286,63.858,63.809,63.8384,7937.0
2024-11-14 13:00:00,65.18,65.21,65.16,65.17,7960.0,63.8482,63.8776,63.8286,63.8384,7960.0
2024-11-14 13:05:00,65.16,65.16,65.13,65.14,8570.0,63.8286,63.8286,63.7992,63.809,8570.0
2024-11-14 13:10:00,65.13,65.16,65.09,65.09,10266.0,63.7992,63.8286,63.76,63.76,10266.0
2024-11-14 13:15:00,65.09,65.12,65.05,65.05,7322.0,63.76,63.7894,63.7208,63.7208,7322.0
2024-11-14 13:20:00,65.05,65.06,65.01,65.01,7361.0,63.7208,63.7306,63.6817,63.6817,7361.0
2024-11-14 13:25:00,64.99,65.02,64.99,64.99,5165.0,63.6621,63.6915,63.6621,63.6621,5165.0
2024-11-14 13:30:00,64.98,65.0,64.96,65.0,3575.0,63.6523,63.6719,63.6327,63.6719,3575.0
2024-11-14 13:35:00,65.01,65.04,64.97,65.03,11691.0,63.6817,63.711,63.6425,63.7013,11691.0
2024-11-14 13:40:00,65.03,65.06,65.01,65.06,10169.0,63.7013,63.7306,63.6817,63.7306,10169.0
2024-11-14 13:45:00,65.06,65.06,64.97,64.98,9939.0,63.7306,63.7306,63.6425,63.6523,9939.0
2024-11-14 13:50:00,64.98,64.98,64.91,64.93,9390.0,63.6523,63.6523,63.5837,63.6033,9390.0
2024-11-14 13:55:00,64.93,64.94,64.86,64.86,10347.0,63.6033,63.6131,63.5347,63.5347,10347.0
2024-11-14 14:00:00,64.87,64.98,64.86,64.98,25589.0,63.5445,63.6523,63.5347,63.6523,25589.0
2024-11-14 14:05:00,64.98,65.06,64.97,65.03,21855.0,63.6523,63.7306,63.6425,63.7013,21855.0
2024-11-14 14:10:00,65.03,65.12,65.02,65.1,21347.0,63.7013,63.7894,63.6915,63.7698,21347.0
2024-11-14 14:15:00,65.11,65.11,65.06,65.08,18796.0,63.7796,63.7796,63.7306,63.7502,18796.0
2024-11-14 14:20:00,65.08,65.2,65.06,65.19,40372.0,63.7502,63.8678,63.7306,63.858,40372.0
2024-11-14 14:25:00,65.18,65.21,65.18,65.19,20298.0,63.8482,63.8776,63.8482,63.858,20298.0
2024-11-14 14:30:00,65.19,65.2,65.16,65.17,13885.0,63.858,63.8678,63.8286,63.8384,13885.0
2024-11-14 14:35:00,65.17,65.18,65.13,65.14,17628.0,63.8384,63.8482,63.7992,63.809,17628.0
2024-11-14 14:40:00,65.14,65.15,65.1,65.14,14446.0,63.809,63.8188,63.7698,63.809,14446.0
2024-11-14 14:45:00,65.14,65.18,65.13,65.17,17772.0,63.809,63.8482,63.7992,63.8384,17772.0
2024-11-14 14:50:00,65.17,65.21,65.17,65.2,18981.0,63.8384,63.8776,63.8384,63.8678,18981.0
2024-11-14 14:55:00,65.19,65.27,65.19,65.23,121465.0,63.858,63.9363,63.858,63.8972,121465.0
2024-11-14 15:00:00,65.22,65.22,65.09,65.12,36832.0,63.8874,63.8874,63.76,63.7894,36832.0
2024-11-14 15:05:00,65.11,65.12,65.04,65.07,39362.0,63.7796,63.7894,63.711,63.7404,39362.0
2024-11-14 15:10:00,65.07,65.17,65.06,65.11,83033.0,63.7404,63.8384,63.7306,63.7796,83033.0
2024-11-14 15:15:00,65.11,65.19,65.09,65.19,118222.0,63.7796,63.858,63.76,63.858,118222.0
2024-11-14 15:20:00,65.18,65.24,65.14,65.2,25994.0,63.8482,63.907,63.809,63.8678,25994.0
2024-11-14 15:25:00,65.2,65.23,65.13,65.2,29988.0,63.8678,63.8972,63.7992,63.8678,29988.0
2024-11-14 15:30:00,65.2,65.22,65.05,65.11,84975.0,63.8678,63.8874,63.7208,63.7796,84975.0
2024-11-14 15:35:00,65.11,65.13,64.93,65.0,80156.0,63.7796,63.7992,63.6033,63.6719,80156.0
2024-11-14 15:40:00,65.0,65.0,64.91,64.91,49621.0,63.6719,63.6719,63.5837,63.5837,49621.0
2024-11-14 15:45:00,64.91,64.92,64.81,64.81,40355.0,63.5837,63.5935,63.4857,63.4857,40355.0
2024-11-14 15:50:00,64.82,64.83,64.68,64.71,155391.0,63.4955,63.5053,63.3584,63.3878,155391.0
2024-11-14 15:55:00,64.71,64.73,64.62,64.7,518291.0,63.3878,63.4074,63.2996,63.378,518291.0
2024-11-15 09:30:00,64.22,64.22,63.57,63.68,288887.0,62.9078,62.9078,62.2711,62.3788,288887.0
2024-11-15 09:35:00,63.69,63.99,63.34,63.49,84273.0,62.3886,62.6825,62.0458,62.1927,84273.0
2024-11-15 09:40:00,63.49,63.59,63.34,63.43,58361.0,62.1927,62.2907,62.0458,62.1339,58361.0
2024-11-15 09:45:00,63.41,63.51,63.17,63.2,33171.0,62.1144,62.2123,61.8793,61.9086,33171.0
2024-11-15 09:50:00,63.2,63.33,63.14,63.15,39074.0,61.9086,62.036,61.8499,61.8597,39074.0
2024-11-15 09:55:00,63.11,63.18,62.96,63.14,98018.0,61.8205,61.8891,61.6735,61.8499,98018.0
2024-11-15 10:00:00,63.13,63.21,62.95,63.1,69624.0,61.8401,61.9184,61.6638,61.8107,69624.0
2024-11-15 10:05:00,63.1,63.22,62.96,63.22,46166.0,61.8107,61.9282,61.6735,61.9282,46166.0
2024-11-15 10:10:00,63.2,63.21,63.1,63.13,35912.0,61.9086,61.9184,61.8107,61.8401,35912.0
2024-11-15 10:15:00,63.13,63.13,62.96,63.08,75105.0,61.8401,61.8401,61.6735,61.7911,75105.0
2024-11-15 10:20:00,63.1,63.26,63.03,63.08,28267.0,61.8107,61.9674,61.7421,61.7911,28267.0
2024-11-15 10:25:00,63.08,63.12,63.01,63.03,65585.0,61.7911,61.8303,61.7225,61.7421,65585.0
2024-11-15 10:30:00,63.02,63.02,62.82,62.9,112194.0,61.7323,61.7323,61.5364,61.6148,112194.0
2024-11-15 10:35:00,62.89,62.97,62.76,62.85,531267.0,61.605,61.6833,61.4776,61.5658,531267.0
2024-11-15 10:40:00,62.85,62.86,62.71,62.74,51321.0,61.5658,61.5756,61.4287,61.458,51321.0
2024-11-15 10:45:00,62.74,62.75,62.64,62.71,64364.0,61.458,61.4678,61.3601,61.4287,64364.0
2024-11-15 10:50:00,62.71,62.74,62.51,62.57,86143.0,61.4287,61.458,61.2327,61.2915,86143.0
2024-11-15 10:55:00,62.54,62.61,62.45,62.47,55272.0,61.2621,61.3307,61.174,61.1936,55272.0
2024-11-15 11:00:00,62.46,62.56,62.42,62.46,62281.0,61.1838,61.2817,61.1446,61.1838,62281.0
2024-11-15 11:05:00,62.47,62.73,62.43,62.72,25195.0,61.1936,61.4482,61.1544,61.4385,25195.0
2024-11-15 11:10:00,62.71,62.8,62.62,62.69,38022.0,61.4287,61.5168,61.3405,61.4091,38022.0
2024-11-15 11:15:00,62.67,62.72,62.59,62.66,39707.0,61.3895,61.4385,61.3111,61.3797,39707.0
2024-11-15 11:20:00,62.65,62.67,62.54,62.62,52446.0,61.3699,61.3895,61.2621,61.3405,52446.0
2024-11-15 11:25:00,62.6,62.65,62.53,62.64,34632.0,61.3209,61.3699,61.2523,61.3601,34632.0
2024-11-15 11:30:00,62.63,62.63,62.48,62.5,39160.0,61.3503,61.3503,61.2034,61.2229,39160.0
2024-11-15 11:35:00,62.51,62.57,62.48,62.52,18953.0,61.2327,61.2915,61.2034,61.2425,18953.0
2024-11-15 11:40:00,62.54,62.54,62.45,62.47,38384.0,61.2621,61.2621,61.174,61.1936,38384.0
2024-11-15 11:45:00,62.46,62.62,62.43,62.6,36594.0,61.1838,61.3405,61.1544,61.3209,36594.0
2024-11-15 11:50:00,62.6,62.69,62.6,62.62,43613.0,61.3209,61.4091,61.3209,61.3405,43613.0
2024-11-15 11:55:00,62.6,62.62,62.54,62.56,35739.0,61.3209,61.3405,61.2621,61.2817,35739.0
2024-11-15 12:00:00,62.56,62.62,62.54,62.62,29285.0,61.2817,61.3405,61.2621,61.3405,29285.0
2024-11-15 12:05:00,62.62,62.72,62.56,62.57,26458.0,61.3405,61.4385,61.2817,61.2915,26458.0
2024-11-15 12:10:00,62.56,62.64,62.52,62.63,54058.0,61.2817,61.3601,61.2425,61.3503,54058.0
2024-11-15 12:15:00,62.63,62.63,62.5,62.53,43415.0,61.3503,61.3503,61.2229,61.2523,43415.0
2024-11-15 12:20:00,62.52,62.53,62.39,62.42,38844.0,61.2425,61.2523,61.1152,61.1446,38844.0
2024-11-15 12:25:00,62.41,62.53,62.41,62.53,37185.0,61.1348,61.2523,61.1348,61.2523,37185.0
2024-11-15 12:30:00,62.53,62.55,62.47,62.54,17339.0,61.2523,61.2719,61.1936,61.2621,17339.0
2024-11-15 12:35:00,62.53,62.54,62.45,62.46,21755.0,61.2523,61.2621,61.174,61.1838,21755.0
2024-11-15 12:40:00,62.46,62.53,62.45,62.48,39783.0,61.1838,61.2523,61.174,61.2034,39783.0
2024-11-15 12:45:00,62.48,62.53,62.45,62.53,14520.0,61.2034,61.2523,61.174,61.2523,14520.0
2024-11-15 12:50:00,62.52,62.63,62.51,62.62,21507.0,61.2425,61.3503,61.2327,61.3405,21507.0
2024-11-15 12:55:00,62.62,62.63,62.57,62.59,21050.0,61.3405,61.3503,61.2915,61.3111,21050.0
2024-11-15 13:00:00,62.59,62.59,62.55,62.58,19989.0,61.3111,61.3111,61.2719,61.3013,19989.0
2024-11-15 13:05:00,62.58,62.68,62.58,62.67,23357.0,61.3013,61.3993,61.3013,61.3895,23357.0
2024-11-15 13:10:00,62.68,62.75,62.67,62.75,19601.0,61.3993,61.4678,61.3895,61.4678,19601.0
2024-11-15 13:15:00,62.75,62.78,62.72,62.78,14939.0,61.4678,61.4972,61.4385,61.4972,14939.0
2024-11-15 13:20:00,62.78,62.82,62.76,62.81,24719.0,61.4972,61.5364,61.4776,61.5266,24719.0
2024-11-15 13:25:00,62.82,62.91,62.82,62.9,25457.0,61.5364,61.6246,61.5364,61.6148,25457.0
2024-11-15 13:30:00,62.9,62.92,62.83,62.86,15663.0,61.6148,61.6344,61.5462,61.5756,15663.0
2024-11-15 13:35:00,62.86,62.89,62.83,62.87,17344.0,61.5756,61.605,61.5462,61.5854,17344.0
2024-11-15 13:40:00,62.87,62.87,62.82,62.84,12832.0,61.5854,61.5854,61.5364,61.556,12832.0
2024-11-15 13:45:00,62.86,62.89,62.81,62.89,14201.0,61.5756,61.605,61.5266,61.605,14201.0
2024-11-15 13:50:00,62.89,62.96,62.88,62.92,45185.0,61.605,61.6735,61.5952,61.6344,45185.0
2024-11-15 13:55:00,62.92,62.97,62.87,62.89,31484.0,61.6344,61.6833,61.5854,61.605,31484.0
2024-11-15 14:00:00,62.89,62.92,62.68,62.69,120353.0,61.605,61.6344,61.3993,61.4091,120353.0
2024-11-15 14:05:00,62.7,62.78,62.66,62.76,42219.0,61.4189,61.4972,61.3797,61.4776,42219.0
2024-11-15 14:10:00,62.77,62.82,62.74,62.75,21673.0,61.4874,61.5364,61.458,61.4678,21673.0
2024-11-15 14:15:00,62.75,62.79,62.75,62.79,15679.0,61.4678,61.507,61.4678,61.507,15679.0
2024-11-15 14:20:00,62.78,62.89,62.75,62.89,72299.0,61.4972,61.605,61.4678,61.605,72299.0
2024-11-15 14:25:00,62.89,62.9,62.83,62.86,15526.0,61.605,61.6148,61.5462,61.5756,15526.0
2024-11-15 14:30:00,62.86,62.88,62.81,62.83,50195.0,61.5756,61.5952,61.5266,61.5462,50195.0
2024-11-15 14:35:00,62.84,62.97,62.82,62.92,32191.0,61.556,61.6833,61.5364,61.6344,32191.0
2024-11-15 14:40:00,62.92,62.98,62.92,62.98,18260.0,61.6344,61.6931,61.6344,61.6931,18260.0
2024-11-15 14:45:00,62.97,63.01,62.93,62.96,21469.0,61.6833,61.7225,61.6442,61.6735,21469.0
2024-11-15 14:50:00,62.96,62.97,62.87,62.91,18437.0,61.6735,61.6833,61.5854,61.6246,18437.0
2024-11-15 14:55:00,62.91,62.95,62.9,62.93,17230.0,61.6246,61.6638,61.6148,61.6442,17230.0
2024-11-15 15:00:00,62.92,63.06,62.9,63.05,27268.0,61.6344,61.7715,61.6148,61.7617,27268.0
2024-11-15 15:05:00,63.05,63.08,62.91,62.95,52113.0,61.7617,61.7911,61.6246,61.6638,52113.0
2024-11-15 15:10:00,62.94,62.97,62.92,62.93,30225.0,61.654,61.6833,61.6344,61.6442,30225.0
2024-11-15 15:15:00,62.95,62.97,62.9,62.94,30050.0,61.6638,61.6833,61.6148,61.654,30050.0
2024-11-15 15:20:00,62.94,62.98,62.93,62.94,17818.0,61.654,61.6931,61.6442,61.654,17818.0
2024-11-15 15:25:00,62.93,63.09,62.93,63.02,88745.0,61.6442,61.8009,61.6442,61.7323,88745.0
2024-11-15 15:30:00,63.01,63.01,62.92,63.01,37301.0,61.7225,61.7225,61.6344,61.7225,37301.0
2024-11-15 15:35:00,63.0,63.05,62.96,63.03,49412.0,61.7127,61.7617,61.6735,61.7421,49412.0
2024-11-15 15:40:00,63.04,63.1,62.95,63.03,136180.0,61.7519,61.8107,61.6638,61.7421,136180.0
2024-11-15 15:45:00,63.02,63.07,62.94,63.0,99967.0,61.7323,61.7813,61.654,61.7127,99967.0
2024-11-15 15:50:00,63.0,63.13,62.94,63.06,141773.0,61.7127,61.8401,61.654,61.7715,141773.0
2024-11-15 15:55:00,63.07,63.21,63.07,63.2,457015.0,61.7813,61.9184,61.7813,61.9086,457015.0
2024-11-18 09:30:00,63.53,63.53,63.07,63.25,354947.0,62.2319,62.2319,61.7813,61.9576,354947.0
2024-11-18 09:35:00,63.26,63.64,63.25,63.27,68307.0,61.9674,62.3397,61.9576,61.9772,68307.0
2024-11-18 09:40:00,63.24,63.41,63.23,63.37,18516.0,61.9478,62.1144,61.938,62.0752,18516.0
2024-11-18 09:45:00,63.37,63.51,63.34,63.48,27981.0,62.0752,62.2123,62.0458,62.1829,27981.0
2024-11-18 09:50:00,63.45,63.58,63.38,63.42,65723.0,62.1535,62.2809,62.085,62.1241,65723.0
2024-11-18 09:55:00,63.44,63.54,63.41,63.47,40944.0,62.1437,62.2417,62.1144,62.1731,40944.0
2024-11-18 10:00:00,63.45,63.7,63.42,63.66,48378.0,62.1535,62.3984,62.1241,62.3592,48378.0
2024-11-18 10:05:00,63.66,63.71,63.64,63.71,15027.0,62.3592,62.4082,62.3397,62.4082,15027.0
2024-11-18 10:10:00,63.71,63.73,63.54,63.65,49872.0,62.4082,62.4278,62.2417,62.3494,49872.0
2024-11-18 10:15:00,63.65,63.69,63.59,63.63,11606.0,62.3494,62.3886,62.2907,62.3299,11606.0
2024-11-18 10:20:00,63.62,63.65,63.57,63.63,25202.0,62.3201,62.3494,62.2711,62.3299,25202.0
2024-11-18 10:25:00,63.63,63.71,63.62,63.64,23856.0,62.3299,62.4082,62.3201,62.3397,23856.0
2024-11-18 10:30:00,63.63,63.66,63.58,63.63,105761.0,62.3299,62.3592,62.2809,62.3299,105761.0
2024-11-18 10:35:00,63.64,63.82,63.64,63.78,27792.0,62.3397,62.516,62.3397,62.4768,27792.0
2024-11-18 10:40:00,63.78,63.78,63.66,63.73,103977.0,62.4768,62.4768,62.3592,62.4278,103977.0
2024-11-18 10:45:00,63.75,63.84,63.73,63.81,20264.0,62.4474,62.5356,62.4278,62.5062,20264.0
2024-11-18 10:50:00,63.8,63.82,63.74,63.79,67568.0,62.4964,62.516,62.4376,62.4866,67568.0
2024-11-18 10:55:00,63.78,63.83,63.76,63.82,23852.0,62.4768,62.5258,62.4572,62.516,23852.0
2024-11-18 11:00:00,63.82,63.85,63.76,63.77,21688.0,62.516,62.5454,62.4572,62.467,21688.0
2024-11-18 11:05:00,63.78,63.83,63.74,63.83,18251.0,62.4768,62.5258,62.4376,62.5258,18251.0
2024-11-18 11:10:00,63.83,63.83,63.63,63.63,12217.0,62.5258,62.5258,62.3299,62.3299,12217.0
2024-11-18 11:15:00,63.63,63.66,63.4,63.41,40970.0,62.3299,62.3592,62.1046,62.1144,40970.0
2024-11-18 11:20:00,63.42,63.53,63.38,63.51,62233.0,62.1241,62.2319,62.085,62.2123,62233.0
2024-11-18 11:25:00,63.52,63.54,63.36,63.36,28236.0,62.2221,62.2417,62.0654,62.0654,28236.0
2024-11-18 11:30:00,63.36,63.43,63.31,63.31,30998.0,62.0654,62.1339,62.0164,62.0164,30998.0
2024-11-18 11:35:00,63.32,63.34,63.2,63.21,48841.0,62.0262,62.0458,61.9086,61.9184,48841.0
2024-11-18 11:40:00,63.22,63.25,63.12,63.15,18814.0,61.9282,61.9576,61.8303,61.8597,18814.0
2024-11-18 11:45:00,63.16,63.18,63.11,63.13,16824.0,61.8695,61.8891,61.8205,61.8401,16824.0
2024-11-18 11:50:00,63.14,63.22,63.13,63.2,10129.0,61.8499,61.9282,61.8401,61.9086,10129.0
2024-11-18 11:55:00,63.21,63.23,63.14,63.14,13302.0,61.9184,61.938,61.8499,61.8499,13302.0
2024-11-18 12:00:00,63.13,63.15,63.11,63.12,11537.0,61.8401,61.8597,61.8205,61.8303,11537.0
2024-11-18 12:05:00,63.12,63.25,63.11,63.24,13698.0,61.8303,61.9576,61.8205,61.9478,13698.0
2024-11-18 12:10:00,63.25,63.29,63.21,63.22,14573.0,61.9576,61.9968,61.9184,61.9282,14573.0
2024-11-18 12:15:00,63.22,63.23,63.14,63.14,16276.0,61.9282,61.938,61.8499,61.8499,16276.0
2024-11-18 12:20:00,63.15,63.16,63.08,63.1,19049.0,61.8597,61.8695,61.7911,61.8107,19049.0
2024-11-18 12:25:00,63.1,63.14,63.09,63.1,15478.0,61.8107,61.8499,61.8009,61.8107,15478.0
2024-11-18 12:30:00,63.09,63.12,63.05,63.07,17440.0,61.8009,61.8303,61.7617,61.7813,17440.0
2024-11-18 12:35:00,63.07,63.13,63.05,63.09,17030.0,61.7813,61.8401,61.7617,61.8009,17030.0
2024-11-18 12:40:00,63.1,63.18,63.09,63.13,14852.0,61.8107,61.8891,61.8009,61.8401,14852.0
2024-11-18 12:45:00,63.14,63.27,63.13,63.25,16284.0,61.8499,61.9772,61.8401,61.9576,16284.0
2024-11-18 12:50:00,63.27,63.3,63.24,63.3,13533.0,61.9772,62.0066,61.9478,62.0066,13533.0
2024-11-18 12:55:00,63.31,63.31,63.26,63.27,8530.0,62.0164,62.0164,61.9674,61.9772,8530.0
2024-11-18 13:00:00,63.27,63.28,63.18,63.19,23369.0,61.9772,61.987,61.8891,61.8988,23369.0
2024-11-18 13:05:00,63.18,63.21,63.14,63.18,14098.0,61.8891,61.9184,61.8499,61.8891,14098.0
2024-11-18 13:10:00,63.18,63.2,63.14,63.15,15686.0,61.8891,61.9086,61.8499,61.8597,15686.0
2024-11-18 13:15:00,63.15,63.2,63.14,63.18,18794.0,61.8597,61.9086,61.8499,61.8891,18794.0
2024-11-18 13:20:00,63.16,63.22,63.16,63.2,12797.0,61.8695,61.9282,61.8695,61.9086,12797.0
2024-11-18 13:25:00,63.2,63.26,63.19,63.26,29795.0,61.9086,61.9674,61.8988,61.9674,29795.0
2024-11-18 13:30:00,63.26,63.26,63.17,63.19,18270.0,61.9674,61.9674,61.8793,61.8988,18270.0
2024-11-18 13:35:00,63.19,63.2,63.13,63.17,13860.0,61.8988,61.9086,61.8401,61.8793,13860.0
2024-11-18 13:40:00,63.18,63.19,63.15,63.15,13029.0,61.8891,61.8988,61.8597,61.8597,13029.0
2024-11-18 13:45:00,63.14,63.21,63.14,63.2,23713.0,61.8499,61.9184,61.8499,61.9086,23713.0
2024-11-18 13:50:00,63.2,63.31,63.2,63.3,24802.0,61.9086,62.0164,61.9086,62.0066,24802.0
2024-11-18 13:55:00,63.3,63.32,63.2,63.21,12497.0,62.0066,62.0262,61.9086,61.9184,12497.0
2024-11-18 14:00:00,63.21,63.24,63.21,63.24,10003.0,61.9184,61.9478,61.9184,61.9478,10003.0
2024-11-18 14:05:00,63.24,63.3,63.21,63.3,9645.0,61.9478,62.0066,61.9184,62.0066,9645.0
2024-11-18 14:10:00,63.3,63.35,63.28,63.28,11133.0,62.0066,62.0556,61.987,61.987,11133.0
2024-11-18 14:15:00,63.28,63.28,63.24,63.27,10931.0,61.987,61.987,61.9478,61.9772,10931.0
2024-11-18 14:20:00,63.26,63.29,63.25,63.29,13742.0,61.9674,61.9968,61.9576,61.9968,13742.0
2024-11-18 14:25:00,63.28,63.29,63.23,63.23,13244.0,61.987,61.9968,61.938,61.938,13244.0
2024-11-18 14:30:00,63.23,63.25,63.22,63.25,12937.0,61.938,61.9576,61.9282,61.9576,12937.0
2024-11-18 14:35:00,63.24,63.24,63.2,63.2,29775.0,61.9478,61.9478,61.9086,61.9086,29775.0
2024-11-18 14:40:00,63.2,63.26,63.19,63.22,29607.0,61.9086,61.9674,61.8988,61.9282,29607.0
2024-11-18 14:45:00,63.22,63.22,63.15,63.18,14094.0,61.9282,61.9282,61.8597,61.8891,14094.0
2024-11-18 14:50:00,63.18,63.18,63.13,63.14,12382.0,61.8891,61.8891,61.8401,61.8499,12382.0
2024-11-18 14:55:00,63.14,63.14,63.11,63.14,18515.0,61.8499,61.8499,61.8205,61.8499,18515.0
2024-11-18 15:00:00,63.14,63.14,63.08,63.11,16259.0,61.8499,61.8499,61.7911,61.8205,16259.0
2024-11-18 15:05:00,63.11,63.11,63.03,63.04,11453.0,61.8205,61.8205,61.7421,61.7519,11453.0
2024-11-18 15:10:00,63.04,63.05,62.97,62.98,28903.0,61.7519,61.7617,61.6833,61.6931,28903.0
2024-11-18 15:15:00,62.98,63.0,62.96,62.97,25803.0,61.6931,61.7127,61.6735,61.6833,25803.0
2024-11-18 15:20:00,62.97,62.98,62.95,62.96,16233.0,61.6833,61.6931,61.6638,61.6735,16233.0
2024-11-18 15:25:00,62.96,62.97,62.93,62.95,21156.0,61.6735,61.6833,61.6442,61.6638,21156.0
2024-11-18 15:30:00,62.96,62.99,62.93,62.99,37498.0,61.6735,61.7029,61.6442,61.7029,37498.0
2024-11-18 15:35:00,62.99,62.99,62.91,62.92,24363.0,61.7029,61.7029,61.6246,61.6344,24363.0
2024-11-18 15:40:00,62.92,62.92,62.86,62.87,42618.0,61.6344,61.6344,61.5756,61.5854,42618.0
2024-11-18 15:45:00,62.87,62.89,62.79,62.8,43428.0,61.5854,61.605,61.507,61.5168,43428.0
2024-11-18 15:50:00,62.8,62.92,62.8,62.91,88195.0,61.5168,61.6344,61.5168,61.6246,88195.0
2024-11-18 15:55:00,62.91,62.91,62.75,62.87,279838.0,61.6246,61.6246,61.4678,61.5854,279838.0
2024-11-19 09:30:00,62.93,62.93,62.47,62.49,120400.0,61.6442,61.6442,61.1936,61.2132,120400.0
2024-11-19 09:35:00,62.45,62.65,62.4,62.63,41856.0,61.174,61.3699,61.125,61.3503,41856.0
2024-11-19 09:40:00,62.59,62.59,62.46,62.48,24575.0,61.3111,61.3111,61.1838,61.2034,24575.0
2024-11-19 09:45:00,62.48,62.52,62.33,62.37,35085.0,61.2034,61.2425,61.0564,61.0956,35085.0
2024-11-19 09:50:00,62.36,62.4,62.27,62.4,10641.0,61.0858,61.125,60.9976,61.125,10641.0
2024-11-19 09:55:00,62.42,62.44,62.35,62.44,7771.0,61.1446,61.1642,61.076,61.1642,7771.0
2024-11-19 10:00:00,62.41,62.6,62.41,62.58,7305.0,61.1348,61.3209,61.1348,61.3013,7305.0
2024-11-19 10:05:00,62.61,62.69,62.52,62.56,111405.0,61.3307,61.4091,61.2425,61.2817,111405.0
2024-11-19 10:10:00,62.57,62.59,62.51,62.54,8008.0,61.2915,61.3111,61.2327,61.2621,8008.0
2024-11-19 10:15:00,62.52,62.59,62.49,62.57,6222.0,61.2425,61.3111,61.2132,61.2915,6222.0
2024-11-19 10:20:00,62.57,62.59,62.54,62.58,4112.0,61.2915,61.3111,61.2621,61.3013,4112.0
2024-11-19 10:25:00,62.59,62.61,62.56,62.57,11992.0,61.3111,61.3307,61.2817,61.2915,11992.0
2024-11-19 10:30:00,62.57,62.68,62.52,62.64,23559.0,61.2915,61.3993,61.2425,61.3601,23559.0
2024-11-19 10:35:00,62.67,62.75,62.64,62.74,13840.0,61.3895,61.4678,61.3601,61.458,13840.0
2024-11-19 10:40:00,62.76,62.8,62.71,62.8,16649.0,61.4776,61.5168,61.4287,61.5168,16649.0
2024-11-19 10:45:00,62.79,62.79,62.72,62.77,9605.0,61.507,61.507,61.4385,61.4874,9605.0
2024-11-19 10:50:00,62.76,62.77,62.7,62.76,37495.0,61.4776,61.4874,61.4189,61.4776,37495.0
2024-11-19 10:55:00,62.75,62.76,62.72,62.73,13134.0,61.4678,61.4776,61.4385,61.4482,13134.0
2024-11-19 11:00:00,62.73,62.73,62.63,62.67,20623.0,61.4482,61.4482,61.3503,61.3895,20623.0
2024-11-19 11:05:00,62.68,62.74,62.67,62.69,58845.0,61.3993,61.458,61.3895,61.4091,58845.0
2024-11-19 11:10:00,62.7,62.72,62.68,62.71,12632.0,61.4189,61.4385,61.3993,61.4287,12632.0
2024-11-19 11:15:00,62.71,62.78,62.71,62.76,8056.0,61.4287,61.4972,61.4287,61.4776,8056.0
2024-11-19 11:20:00,62.77,62.8,62.75,62.8,10726.0,61.4874,61.5168,61.4678,61.5168,10726.0
2024-11-19 11:25:00,62.8,62.92,62.79,62.92,22329.0,61.5168,61.6344,61.507,61.6344,22329.0
2024-11-19 11:30:00,62.92,62.92,62.83,62.88,28674.0,61.6344,61.6344,61.5462,61.5952,28674.0
2024-11-19 11:35:00,62.88,62.88,62.82,62.84,12717.0,61.5952,61.5952,61.5364,61.556,12717.0
2024-11-19 11:40:00,62.85,62.87,62.84,62.85,10479.0,61.5658,61.5854,61.556,61.5658,10479.0
2024-11-19 11:45:00,62.86,62.87,62.81,62.82,11825.0,61.5756,61.5854,61.5266,61.5364,11825.0
2024-11-19 11:50:00,62.83,62.84,62.75,62.76,11673.0,61.5462,61.556,61.4678,61.4776,11673.0
2024-11-19 11:55:00,62.75,62.8,62.74,62.76,15148.0,61.4678,61.5168,61.458,61.4776,15148.0
2024-11-19 12:00:00,62.76,62.8,62.76,62.8,17387.0,61.4776,61.5168,61.4776,61.5168,17387.0
2024-11-19 12:05:00,62.81,62.81,62.78,62.79,7795.0,61.5266,61.5266,61.4972,61.507,7795.0
2024-11-19 12:10:00,62.79,62.81,62.74,62.75,9279.0,61.507,61.5266,61.458,61.4678,9279.0
2024-11-19 12:15:00,62.75,62.78,62.74,62.76,9629.0,61.4678,61.4972,61.458,61.4776,9629.0
2024-11-19 12:20:00,62.77,62.82,62.77,62.78,18040.0,61.4874,61.5364,61.4874,61.4972,18040.0
2024-11-19 12:25:00,62.79,62.79,62.77,62.78,11892.0,61.507,61.507,61.4874,61.4972,11892.0
2024-11-19 12:30:00,62.78,62.82,62.77,62.82,6279.0,61.4972,61.5364,61.4874,61.5364,6279.0
2024-11-19 12:35:00,62.82,62.83,62.78,62.79,7271.0,61.5364,61.5462,61.4972,61.507,7271.0
2024-11-19 12:40:00,62.79,62.81,62.76,62.76,16241.0,61.507,61.5266,61.4776,61.4776,16241.0
2024-11-19 12:45:00,62.78,62.78,62.74,62.75,17978.0,61.4972,61.4972,61.458,61.4678,17978.0
2024-11-19 12:50:00,62.74,62.76,62.73,62.76,4305.0,61.458,61.4776,61.4482,61.4776,4305.0
2024-11-19 12:55:00,62.75,62.82,62.73,62.82,35001.0,61.4678,61.5364,61.4482,61.5364,35001.0
2024-11-19 13:00:00,62.82,62.83,62.79,62.82,7768.0,61.5364,61.5462,61.507,61.5364,7768.0
2024-11-19 13:05:00,62.8,62.81,62.76,62.77,8922.0,61.5168,61.5266,61.4776,61.4874,8922.0
2024-11-19 13:10:00,62.77,62.8,62.75,62.8,7105.0,61.4874,61.5168,61.4678,61.5168,7105.0
2024-11-19 13:15:00,62.79,62.82,62.79,62.8,10940.0,61.507,61.5364,61.507,61.5168,10940.0
2024-11-19 13:20:00,62.8,62.81,62.77,62.79,6787.0,61.5168,61.5266,61.4874,61.507,6787.0
2024-11-19 13:25:00,62.78,62.8,62.78,62.79,8185.0,61.4972,61.5168,61.4972,61.507,8185.0
2024-11-19 13:30:00,62.79,62.85,62.77,62.84,14888.0,61.507,61.5658,61.4874,61.556,14888.0
2024-11-19 13:35:00,62.85,62.9,62.84,62.9,22336.0,61.5658,61.6148,61.556,61.6148,22336.0
2024-11-19 13:40:00,62.89,62.94,62.87,62.94,19001.0,61.605,61.654,61.5854,61.654,19001.0
2024-11-19 13:45:00,62.95,63.03,62.95,62.97,17572.0,61.6638,61.7421,61.6638,61.6833,17572.0
2024-11-19 13:50:00,62.98,63.01,62.97,63.0,9997.0,61.6931,61.7225,61.6833,61.7127,9997.0
2024-11-19 13:55:00,63.01,63.01,62.99,63.0,9670.0,61.7225,61.7225,61.7029,61.7127,9670.0
2024-11-19 14:00:00,63.0,63.0,62.96,62.98,12208.0,61.7127,61.7127,61.6735,61.6931,12208.0
2024-11-19 14:05:00,62.98,63.04,62.97,63.03,11238.0,61.6931,61.7519,61.6833,61.7421,11238.0
2024-11-19 14:10:00,63.04,63.08,63.02,63.07,10223.0,61.7519,61.7911,61.7323,61.7813,10223.0
2024-11-19 14:15:00,63.08,63.08,63.05,63.07,18190.0,61.7911,61.7911,61.7617,61.7813,18190.0
2024-11-19 14:20:00,63.07,63.08,62.99,63.01,16721.0,61.7813,61.7911,61.7029,61.7225,16721.0
2024-11-19 14:25:00,63.0,63.0,62.96,62.98,15034.0,61.7127,61.7127,61.6735,61.6931,15034.0
2024-11-19 14:30:00,62.97,62.97,62.89,62.9,11968.0,61.6833,61.6833,61.605,61.6148,11968.0
2024-11-19 14:35:00,62.9,62.9,62.8,62.82,17001.0,61.6148,61.6148,61.5168,61.5364,17001.0
2024-11-19 14:40:00,62.81,62.85,62.8,62.84,15253.0,61.5266,61.5658,61.5168,61.556,15253.0
2024-11-19 14:45:00,62.83,62.83,62.74,62.75,13741.0,61.5462,61.5462,61.458,61.4678,13741.0
2024-11-19 14:50:00,62.74,62.78,62.73,62.78,14607.0,61.458,61.4972,61.4482,61.4972,14607.0
2024-11-19 14:55:00,62.78,62.8,62.73,62.78,20847.0,61.4972,61.5168,61.4482,61.4972,20847.0
2024-11-19 15:00:00,62.77,62.78,62.71,62.73,11383.0,61.4874,61.4972,61.4287,61.4482,11383.0
2024-11-19 15:05:00,62.73,62.74,62.69,62.71,20341.0,61.4482,61.458,61.4091,61.4287,20341.0
2024-11-19 15:10:00,62.72,62.73,62.67,62.68,15777.0,61.4385,61.4482,61.3895,61.3993,15777.0
2024-11-19 15:15:00,62.68,62.73,62.67,62.73,11183.0,61.3993,61.4482,61.3895,61.4482,11183.0
2024-11-19 15:20:00,62.73,62.77,62.72,62.75,13333.0,61.4482,61.4874,61.4385,61.4678,13333.0
2024-11-19 15:25:00,62.75,62.8,62.74,62.8,29628.0,61.4678,61.5168,61.458,61.5168,29628.0
2024-11-19 15:30:00,62.8,62.83,62.78,62.81,22575.0,61.5168,61.5462,61.4972,61.5266,22575.0
2024-11-19 15:35:00,62.81,62.83,62.78,62.78,20937.0,61.5266,61.5462,61.4972,61.4972,20937.0
2024-11-19 15:40:00,62.77,62.77,62.73,62.75,20483.0,61.4874,61.4874,61.4482,61.4678,20483.0
2024-11-19 15:45:00,62.74,62.74,62.67,62.74,35375.0,61.458,61.458,61.3895,61.458,35375.0
2024-11-19 15:50:00,62.74,62.77,62.69,62.71,51323.0,61.458,61.4874,61.4091,61.4287,51323.0
2024-11-19 15:55:00,62.7,62.78,62.68,62.77,180160.0,61.4189,61.4972,61.3993,61.4874,180160.0
2024-11-20 09:30:00,62.92,63.1,62.79,62.85,61912.0,61.6344,61.8107,61.507,61.5658,61912.0
2024-11-20 09:35:00,62.85,62.93,62.7,62.79,23060.0,61.5658,61.6442,61.4189,61.507,23060.0
2024-11-20 09:40:00,62.77,62.85,62.65,62.67,9060.0,61.4874,61.5658,61.3699,61.3895,9060.0
2024-11-20 09:45:00,62.67,62.98,62.66,62.96,10267.0,61.3895,61.6931,61.3797,61.6735,10267.0
2024-11-20 09:50:00,62.95,63.28,62.9,63.28,126152.0,61.6638,61.987,61.6148,61.987,126152.0
2024-11-20 09:55:00,63.24,63.34,63.2,63.27,46828.0,61.9478,62.0458,61.9086,61.9772,46828.0
2024-11-20 10:00:00,63.3,63.42,63.27,63.29,125905.0,62.0066,62.1241,61.9772,61.9968,125905.0
2024-11-20 10:05:00,63.25,63.28,63.19,63.26,36508.0,61.9576,61.987,61.8988,61.9674,36508.0
2024-11-20 10:10:00,63.25,63.32,63.21,63.23,40400.0,61.9576,62.0262,61.9184,61.938,40400.0
2024-11-20 10:15:00,63.21,63.29,63.15,63.27,301780.0,61.9184,61.9968,61.8597,61.9772,301780.0
2024-11-20 10:20:00,63.29,63.58,63.27,63.51,39636.0,61.9968,62.2809,61.9772,62.2123,39636.0
2024-11-20 10:25:00,63.53,63.59,63.49,63.59,25520.0,62.2319,62.2907,62.1927,62.2907,25520.0
2024-11-20 10:30:00,63.59,63.6,63.48,63.51,36044.0,62.2907,62.3005,62.1829,62.2123,36044.0
2024-11-20 10:35:00,63.51,63.56,63.47,63.49,19510.0,62.2123,62.2613,62.1731,62.1927,19510.0
2024-11-20 10:40:00,63.48,63.49,63.37,63.41,18439.0,62.1829,62.1927,62.0752,62.1144,18439.0
2024-11-20 10:45:00,63.41,63.41,63.35,63.37,17737.0,62.1144,62.1144,62.0556,62.0752,17737.0
2024-11-20 10:50:00,63.37,63.47,63.36,63.47,14310.0,62.0752,62.1731,62.0654,62.1731,14310.0
2024-11-20 10:55:00,63.46,63.48,63.4,63.43,15624.0,62.1633,62.1829,62.1046,62.1339,15624.0
2024-11-20 11:00:00,63.43,63.5,63.36,63.37,18212.0,62.1339,62.2025,62.0654,62.0752,18212.0
2024-11-20 11:05:00,63.36,63.41,63.34,63.38,13142.0,62.0654,62.1144,62.0458,62.085,13142.0
2024-11-20 11:10:00,63.37,63.44,63.32,63.43,24073.0,62.0752,62.1437,62.0262,62.1339,24073.0
2024-11-20 11:15:00,63.44,63.49,63.42,63.44,14050.0,62.1437,62.1927,62.1241,62.1437,14050.0
2024-11-20 11:20:00,63.43,63.49,63.4,63.43,15581.0,62.1339,62.1927,62.1046,62.1339,15581.0
2024-11-20 11:25:00,63.44,63.5,63.4,63.48,15973.0,62.1437,62.2025,62.1046,62.1829,15973.0
2024-11-20 11:30:00,63.47,63.54,63.47,63.51,26264.0,62.1731,62.2417,62.1731,62.2123,26264.0
2024-11-20 11:35:00,63.51,63.54,63.47,63.48,13923.0,62.2123,62.2417,62.1731,62.1829,13923.0
2024-11-20 11:40:00,63.46,63.52,63.42,63.42,21116.0,62.1633,62.2221,62.1241,62.1241,21116.0
2024-11-20 11:45:00,63.43,63.48,63.4,63.43,15368.0,62.1339,62.1829,62.1046,62.1339,15368.0
2024-11-20 11:50:00,63.43,63.46,63.42,63.43,15587.0,62.1339,62.1633,62.1241,62.1339,15587.0
2024-11-20 11:55:00,63.45,63.45,63.4,63.4,13732.0,62.1535,62.1535,62.1046,62.1046,13732.0
2024-11-20 12:00:00,63.4,63.43,63.38,63.41,13130.0,62.1046,62.1339,62.085,62.1144,13130.0
2024-11-20 12:05:00,63.42,63.45,63.37,63.37,19196.0,62.1241,62.1535,62.0752,62.0752,19196.0
2024-11-20 12:10:00,63.38,63.4,63.35,63.38,25210.0,62.085,62.1046,62.0556,62.085,25210.0
2024-11-20 12:15:00,63.39,63.41,63.38,63.4,35261.0,62.0948,62.1144,62.085,62.1046,35261.0
2024-11-20 12:20:00,63.4,63.45,63.39,63.44,31151.0,62.1046,62.1535,62.0948,62.1437,31151.0
2024-11-20 12:25:00,63.45,63.45,63.42,63.43,11900.0,62.1535,62.1535,62.1241,62.1339,11900.0
2024-11-20 12:30:00,63.42,63.43,63.35,63.36,42005.0,62.1241,62.1339,62.0556,62.0654,42005.0
2024-11-20 12:35:00,63.37,63.42,63.37,63.4,20601.0,62.0752,62.1241,62.0752,62.1046,20601.0
2024-11-20 12:40:00,63.39,63.46,63.39,63.44,37810.0,62.0948,62.1633,62.0948,62.1437,37810.0
2024-11-20 12:45:00,63.44,63.52,63.42,63.52,57397.0,62.1437,62.2221,62.1241,62.2221,57397.0
2024-11-20 12:50:00,63.55,63.68,63.55,63.66,47113.0,62.2515,62.3788,62.2515,62.3592,47113.0
2024-11-20 12:55:00,63.66,63.72,63.63,63.64,13140.0,62.3592,62.418,62.3299,62.3397,13140.0
2024-11-20 13:00:00,63.65,63.74,63.65,63.68,15339.0,62.3494,62.4376,62.3494,62.3788,15339.0
2024-11-20 13:05:00,63.7,63.7,63.58,63.65,30733.0,62.3984,62.3984,62.2809,62.3494,30733.0
2024-11-20 13:10:00,63.64,63.65,63.59,63.61,10876.0,62.3397,62.3494,62.2907,62.3103,10876.0
2024-11-20 13:15:00,63.61,63.66,63.6,63.6,34836.0,62.3103,62.3592,62.3005,62.3005,34836.0
2024-11-20 13:20:00,63.6,63.62,63.55,63.57,18359.0,62.3005,62.3201,62.2515,62.2711,18359.0
2024-11-20 13:25:00,63.57,63.62,63.56,63.61,9102.0,62.2711,62.3201,62.2613,62.3103,9102.0
2024-11-20 13:30:00,63.61,63.65,63.6,63.62,20633.0,62.3103,62.3494,62.3005,62.3201,20633.0
2024-11-20 13:35:00,63.62,63.71,63.61,63.7,16925.0,62.3201,62.4082,62.3103,62.3984,16925.0
2024-11-20 13:40:00,63.69,63.71,63.65,63.67,14440.0,62.3886,62.4082,62.3494,62.369,14440.0
2024-11-20 13:45:00,63.67,63.71,63.65,63.67,23714.0,62.369,62.4082,62.3494,62.369,23714.0
2024-11-20 13:50:00,63.67,63.69,63.63,63.66,29863.0,62.369,62.3886,62.3299,62.3592,29863.0
2024-11-20 13:55:00,63.66,63.68,63.65,63.66,19198.0,62.3592,62.3788,62.3494,62.3592,19198.0
2024-11-20 14:00:00,63.66,63.69,63.62,63.63,16560.0,62.3592,62.3886,62.3201,62.3299,16560.0
2024-11-20 14:05:00,63.63,63.7,63.62,63.66,18844.0,62.3299,62.3984,62.3201,62.3592,18844.0
2024-11-20 14:10:00,63.66,63.68,63.62,63.62,15949.0,62.3592,62.3788,62.3201,62.3201,15949.0
2024-11-20 14:15:00,63.63,63.66,63.61,63.62,22625.0,62.3299,62.3592,62.3103,62.3201,22625.0
2024-11-20 14:20:00,63.62,63.64,63.6,63.61,12630.0,62.3201,62.3397,62.3005,62.3103,12630.0
2024-11-20 14:25:00,63.61,63.65,63.59,63.59,23644.0,62.3103,62.3494,62.2907,62.2907,23644.0
2024-11-20 14:30:00,63.59,63.62,63.56,63.59,25221.0,62.2907,62.3201,62.2613,62.2907,25221.0
2024-11-20 14:35:00,63.59,63.63,63.57,63.62,33968.0,62.2907,62.3299,62.2711,62.3201,33968.0
2024-11-20 14:40:00,63.62,63.65,63.59,63.64,21447.0,62.3201,62.3494,62.2907,62.3397,21447.0
2024-11-20 14:45:00,63.64,63.65,63.62,63.65,39625.0,62.3397,62.3494,62.3201,62.3494,39625.0
2024-11-20 14:50:00,63.65,63.65,63.59,63.6,64827.0,62.3494,62.3494,62.2907,62.3005,64827.0
2024-11-20 14:55:00,63.6,63.63,63.58,63.61,25340.0,62.3005,62.3299,62.2809,62.3103,25340.0
2024-11-20 15:00:00,63.61,63.61,63.54,63.55,17581.0,62.3103,62.3103,62.2417,62.2515,17581.0
2024-11-20 15:05:00,63.55,63.56,63.5,63.56,28010.0,62.2515,62.2613,62.2025,62.2613,28010.0
2024-11-20 15:10:00,63.56,63.57,63.53,63.56,16947.0,62.2613,62.2711,62.2319,62.2613,16947.0
2024-11-20 15:15:00,63.56,63.6,63.56,63.56,22422.0,62.2613,62.3005,62.2613,62.2613,22422.0
2024-11-20 15:20:00,63.56,63.6,63.56,63.58,16613.0,62.2613,62.3005,62.2613,62.2809,16613.0
2024-11-20 15:25:00,63.57,63.59,63.56,63.57,22811.0,62.2711,62.2907,62.2613,62.2711,22811.0
2024-11-20 15:30:00,63.58,63.59,63.51,63.54,47821.0,62.2809,62.2907,62.2123,62.2417,47821.0
2024-11-20 15:35:00,63.53,63.59,63.51,63.53,46514.0,62.2319,62.2907,62.2123,62.2319,46514.0
2024-11-20 15:40:00,63.53,63.53,63.47,63.51,41085.0,62.2319,62.2319,62.1731,62.2123,41085.0
2024-11-20 15:45:00,63.52,63.6,63.48,63.6,48206.0,62.2221,62.3005,62.1829,62.3005,48206.0
2024-11-20 15:50:00,63.66,63.69,63.58,63.68,83501.0,62.3592,62.3886,62.2809,62.3788,83501.0
2024-11-20 15:55:00,63.67,63.82,63.67,63.81,351609.0,62.369,62.516,62.369,62.5062,351609.0
2024-11-21 09:30:00,63.7,63.75,63.01,63.01,108658.0,62.3984,62.4474,61.7225,61.7225,108658.0
2024-11-21 09:35:00,63.05,63.51,62.88,63.5,41520.0,61.7617,62.2123,61.5952,62.2025,41520.0
2024-11-21 09:40:00,63.55,63.55,63.19,63.35,48291.0,62.2515,62.2515,61.8988,62.0556,48291.0
2024-11-21 09:45:00,63.3,63.32,63.15,63.3,25986.0,62.0066,62.0262,61.8597,62.0066,25986.0
2024-11-21 09:50:00,63.34,63.54,63.27,63.5,199735.0,62.0458,62.2417,61.9772,62.2025,199735.0
2024-11-21 09:55:00,63.5,63.56,63.35,63.49,339021.0,62.2025,62.2613,62.0556,62.1927,339021.0
2024-11-21 10:00:00,63.49,63.7,63.48,63.69,23836.0,62.1927,62.3984,62.1829,62.3886,23836.0
2024-11-21 10:05:00,63.7,63.7,63.58,63.67,18972.0,62.3984,62.3984,62.2809,62.369,18972.0
2024-11-21 10:10:00,63.66,63.73,63.58,63.61,15621.0,62.3592,62.4278,62.2809,62.3103,15621.0
2024-11-21 10:15:00,63.62,63.63,63.46,63.52,11428.0,62.3201,62.3299,62.1633,62.2221,11428.0
2024-11-21 10:20:00,63.52,63.59,63.47,63.58,7030.0,62.2221,62.2907,62.1731,62.2809,7030.0
2024-11-21 10:25:00,63.56,63.71,63.54,63.67,10884.0,62.2613,62.4082,62.2417,62.369,10884.0
2024-11-21 10:30:00,63.64,63.78,63.61,63.73,15457.0,62.3397,62.4768,62.3103,62.4278,15457.0
2024-11-21 10:35:00,63.76,63.78,63.68,63.7,9815.0,62.4572,62.4768,62.3788,62.3984,9815.0
2024-11-21 10:40:00,63.7,63.78,63.69,63.76,19656.0,62.3984,62.4768,62.3886,62.4572,19656.0
2024-11-21 10:45:00,63.76,63.84,63.7,63.81,17307.0,62.4572,62.5356,62.3984,62.5062,17307.0
2024-11-21 10:50:00,63.8,63.85,63.78,63.83,7320.0,62.4964,62.5454,62.4768,62.5258,7320.0
2024-11-21 10:55:00,63.82,63.89,63.81,63.86,6180.0,62.516,62.5845,62.5062,62.5552,6180.0
2024-11-21 11:00:00,63.88,63.89,63.8,63.81,13135.0,62.5747,62.5845,62.4964,62.5062,13135.0
2024-11-21 11:05:00,63.8,63.84,63.75,63.82,11735.0,62.4964,62.5356,62.4474,62.516,11735.0
2024-11-21 11:10:00,63.83,63.9,63.81,63.85,16279.0,62.5258,62.5943,62.5062,62.5454,16279.0
2024-11-21 11:15:00,63.86,63.93,63.85,63.86,10812.0,62.5552,62.6237,62.5454,62.5552,10812.0
2024-11-21 11:20:00,63.87,63.91,63.81,63.89,16467.0,62.565,62.6041,62.5062,62.5845,16467.0
2024-11-21 11:25:00,63.89,63.89,63.78,63.78,11076.0,62.5845,62.5845,62.4768,62.4768,11076.0
2024-11-21 11:30:00,63.78,63.88,63.76,63.88,6988.0,62.4768,62.5747,62.4572,62.5747,6988.0
2024-11-21 11:35:00,63.87,63.88,63.83,63.86,7344.0,62.565,62.5747,62.5258,62.5552,7344.0
2024-11-21 11:40:00,63.87,63.9,63.82,63.83,13501.0,62.565,62.5943,62.516,62.5258,13501.0
2024-11-21 11:45:00,63.82,63.92,63.77,63.92,23735.0,62.516,62.6139,62.467,62.6139,23735.0
2024-11-21 11:50:00,63.93,63.94,63.88,63.93,85166.0,62.6237,62.6335,62.5747,62.6237,85166.0
2024-11-21 11:55:00,63.92,63.98,63.91,63.95,5731.0,62.6139,62.6727,62.6041,62.6433,5731.0
2024-11-21 12:00:00,63.95,63.96,63.86,63.91,6434.0,62.6433,62.6531,62.5552,62.6041,6434.0
2024-11-21 12:05:00,63.91,63.93,63.89,63.92,9927.0,62.6041,62.6237,62.5845,62.6139,9927.0
2024-11-21 12:10:00,63.91,63.99,63.86,63.99,112100.0,62.6041,62.6825,62.5552,62.6825,112100.0
2024-11-21 12:15:00,63.95,63.97,63.89,63.91,22214.0,62.6433,62.6629,62.5845,62.6041,22214.0
2024-11-21 12:20:00,63.91,63.91,63.84,63.88,10917.0,62.6041,62.6041,62.5356,62.5747,10917.0
2024-11-21 12:25:00,63.89,63.95,63.88,63.95,20154.0,62.5845,62.6433,62.5747,62.6433,20154.0
2024-11-21 12:30:00,63.96,63.99,63.94,63.97,6979.0,62.6531,62.6825,62.6335,62.6629,6979.0
2024-11-21 12:35:00,63.97,64.01,63.95,64.0,14585.0,62.6629,62.7021,62.6433,62.6923,14585.0
2024-11-21 12:40:00,64.0,64.0,63.97,63.97,5364.0,62.6923,62.6923,62.6629,62.6629,5364.0
2024-11-21 12:45:00,63.97,64.02,63.95,64.01,8320.0,62.6629,62.7119,62.6433,62.7021,8320.0
2024-11-21 12:50:00,64.02,64.07,63.99,64.06,6382.0,62.7119,62.7609,62.6825,62.7511,6382.0
2024-11-21 12:55:00,64.07,64.08,63.99,63.99,12753.0,62.7609,62.7707,62.6825,62.6825,12753.0
2024-11-21 13:00:00,63.99,64.0,63.96,63.98,8323.0,62.6825,62.6923,62.6531,62.6727,8323.0
2024-11-21 13:05:00,63.99,64.04,63.98,64.03,19632.0,62.6825,62.7315,62.6727,62.7217,19632.0
2024-11-21 13:10:00,64.03,64.08,64.02,64.06,7627.0,62.7217,62.7707,62.7119,62.7511,7627.0
2024-11-21 13:15:00,64.06,64.1,64.04,64.08,10644.0,62.7511,62.7903,62.7315,62.7707,10644.0
2024-11-21 13:20:00,64.09,64.16,64.08,64.09,24925.0,62.7805,62.849,62.7707,62.7805,24925.0
2024-11-21 13:25:00,64.1,64.12,64.09,64.12,4931.0,62.7903,62.8098,62.7805,62.8098,4931.0
2024-11-21 13:30:00,64.12,64.13,64.09,64.12,17002.0,62.8098,62.8196,62.7805,62.8098,17002.0
2024-11-21 13:35:00,64.11,64.12,64.07,64.1,9204.0,62.8,62.8098,62.7609,62.7903,9204.0
2024-11-21 13:40:00,64.11,64.11,64.06,64.07,16574.0,62.8,62.8,62.7511,62.7609,16574.0
2024-11-21 13:45:00,64.07,64.1,64.04,64.1,13212.0,62.7609,62.7903,62.7315,62.7903,13212.0
2024-11-21 13:50:00,64.1,64.11,64.04,64.04,19373.0,62.7903,62.8,62.7315,62.7315,19373.0
2024-11-21 13:55:00,64.04,64.05,63.98,64.03,13803.0,62.7315,62.7413,62.6727,62.7217,13803.0
2024-11-21 14:00:00,64.03,64.03,63.95,63.97,18256.0,62.7217,62.7217,62.6433,62.6629,18256.0
2024-11-21 14:05:00,63.97,63.97,63.87,63.9,9490.0,62.6629,62.6629,62.565,62.5943,9490.0
2024-11-21 14:10:00,63.89,63.89,63.84,63.89,12935.0,62.5845,62.5845,62.5356,62.5845,12935.0
2024-11-21 14:15:00,63.9,63.91,63.86,63.9,10304.0,62.5943,62.6041,62.5552,62.5943,10304.0
2024-11-21 14:20:00,63.9,63.91,63.83,63.83,13635.0,62.5943,62.6041,62.5258,62.5258,13635.0
2024-11-21 14:25:00,63.83,63.83,63.77,63.78,22149.0,62.5258,62.5258,62.467,62.4768,22149.0
2024-11-21 14:30:00,63.78,63.79,63.71,63.76,17648.0,62.4768,62.4866,62.4082,62.4572,17648.0
2024-11-21 14:35:00,63.76,63.8,63.75,63.79,10323.0,62.4572,62.4964,62.4474,62.4866,10323.0
2024-11-21 14:40:00,63.79,63.87,63.78,63.85,13544.0,62.4866,62.565,62.4768,62.5454,13544.0
2024-11-21 14:45:00,63.85,63.88,63.84,63.88,6177.0,62.5454,62.5747,62.5356,62.5747,6177.0
2024-11-21 14:50:00,63.87,63.93,63.85,63.89,12507.0,62.565,62.6237,62.5454,62.5845,12507.0
2024-11-21 14:55:00,63.89,63.9,63.87,63.88,10021.0,62.5845,62.5943,62.565,62.5747,10021.0
2024-11-21 15:00:00,63.87,63.87,63.78,63.81,11328.0,62.565,62.565,62.4768,62.5062,11328.0
2024-11-21 15:05:00,63.83,63.83,63.75,63.78,14361.0,62.5258,62.5258,62.4474,62.4768,14361.0
2024-11-21 15:10:00,63.78,63.81,63.76,63.8,10689.0,62.4768,62.5062,62.4572,62.4964,10689.0
2024-11-21 15:15:00,63.79,63.84,63.77,63.79,35573.0,62.4866,62.5356,62.467,62.4866,35573.0
2024-11-21 15:20:00,63.79,63.87,63.79,63.86,8178.0,62.4866,62.565,62.4866,62.5552,8178.0
2024-11-21 15:25:00,63.87,63.88,63.83,63.86,20459.0,62.565,62.5747,62.5258,62.5552,20459.0
2024-11-21 15:30:00,63.86,63.93,63.85,63.93,19852.0,62.5552,62.6237,62.5454,62.6237,19852.0
2024-11-21 15:35:00,63.92,63.93,63.88,63.9,15171.0,62.6139,62.6237,62.5747,62.5943,15171.0
2024-11-21 15:40:00,63.89,63.9,63.84,63.87,24689.0,62.5845,62.5943,62.5356,62.565,24689.0
2024-11-21 15:45:00,63.86,63.98,63.86,63.97,36149.0,62.5552,62.6727,62.5552,62.6629,36149.0
2024-11-21 15:50:00,63.96,64.1,63.93,64.07,99279.0,62.6531,62.7903,62.6237,62.7609,99279.0
2024-11-21 15:55:00,64.08,64.14,64.05,64.12,419107.0,62.7707,62.8294,62.7413,62.8098,419107.0
2024-11-22 09:30:00,64.56,64.66,64.25,64.27,75573.0,63.2409,63.3388,62.9372,62.9568,75573.0
2024-11-22 09:35:00,64.31,64.42,64.25,64.31,29987.0,62.996,63.1037,62.9372,62.996,29987.0
2024-11-22 09:40:00,64.33,64.52,64.32,64.49,68922.0,63.0156,63.2017,63.0058,63.1723,68922.0
2024-11-22 09:45:00,64.46,64.65,64.45,64.63,21204.0,63.1429,63.329,63.1331,63.3094,21204.0
2024-11-22 09:50:00,64.67,64.67,64.55,64.6,14473.0,63.3486,63.3486,63.2311,63.28,14473.0
2024-11-22 09:55:00,64.64,64.71,64.57,64.69,31384.0,63.3192,63.3878,63.2507,63.3682,31384.0
2024-11-22 10:00:00,64.67,64.67,64.47,64.5,29591.0,63.3486,63.3486,63.1527,63.1821,29591.0
2024-11-22 10:05:00,64.51,64.57,64.48,64.49,31622.0,63.1919,63.2507,63.1625,63.1723,31622.0
2024-11-22 10:10:00,64.5,64.58,64.5,64.58,14702.0,63.1821,63.2604,63.1821,63.2604,14702.0
2024-11-22 10:15:00,64.59,64.59,64.5,64.58,67933.0,63.2702,63.2702,63.1821,63.2604,67933.0
2024-11-22 10:20:00,64.59,64.68,64.52,64.62,27439.0,63.2702,63.3584,63.2017,63.2996,27439.0
2024-11-22 10:25:00,64.63,64.69,64.55,64.56,12993.0,63.3094,63.3682,63.2311,63.2409,12993.0
2024-11-22 10:30:00,64.57,64.69,64.57,64.65,18389.0,63.2507,63.3682,63.2507,63.329,18389.0
2024-11-22 10:35:00,64.67,64.67,64.48,64.57,45240.0,63.3486,63.3486,63.1625,63.2507,45240.0
2024-11-22 10:40:00,64.58,64.61,64.53,64.53,8608.0,63.2604,63.2898,63.2115,63.2115,8608.0
2024-11-22 10:45:00,64.58,64.63,64.52,64.53,11243.0,63.2604,63.3094,63.2017,63.2115,11243.0
2024-11-22 10:50:00,64.55,64.65,64.55,64.65,12131.0,63.2311,63.329,63.2311,63.329,12131.0
2024-11-22 10:55:00,64.63,64.7,64.62,64.7,12897.0,63.3094,63.378,63.2996,63.378,12897.0
2024-11-22 11:00:00,64.7,64.78,64.7,64.74,61506.0,63.378,63.4564,63.378,63.4172,61506.0
2024-11-22 11:05:00,64.75,64.77,64.72,64.74,10327.0,63.427,63.4466,63.3976,63.4172,10327.0
2024-11-22 11:10:00,64.74,64.74,64.67,64.7,9284.0,63.4172,63.4172,63.3486,63.378,9284.0
2024-11-22 11:15:00,64.71,64.73,64.66,64.71,16980.0,63.3878,63.4074,63.3388,63.3878,16980.0
2024-11-22 11:20:00,64.71,64.72,64.63,64.68,12511.0,63.3878,63.3976,63.3094,63.3584,12511.0
2024-11-22 11:25:00,64.7,64.73,64.67,64.67,66092.0,63.378,63.4074,63.3486,63.3486,66092.0
2024-11-22 11:30:00,64.68,64.68,64.58,64.62,18775.0,63.3584,63.3584,63.2604,63.2996,18775.0
2024-11-22 11:35:00,64.61,64.61,64.52,64.56,10101.0,63.2898,63.2898,63.2017,63.2409,10101.0
2024-11-22 11:40:00,64.56,64.63,64.55,64.63,23692.0,63.2409,63.3094,63.2311,63.3094,23692.0
2024-11-22 11:45:00,64.63,64.64,64.55,64.6,46934.0,63.3094,63.3192,63.2311,63.28,46934.0
2024-11-22 11:50:00,64.6,64.61,64.55,64.61,25556.0,63.28,63.2898,63.2311,63.2898,25556.0
2024-11-22 11:55:00,64.6,64.61,64.55,64.61,43446.0,63.28,63.2898,63.2311,63.2898,43446.0
2024-11-22 12:00:00,64.62,64.67,64.59,64.67,11055.0,63.2996,63.3486,63.2702,63.3486,11055.0
2024-11-22 12:05:00,64.68,64.74,64.67,64.71,6244.0,63.3584,63.4172,63.3486,63.3878,6244.0
2024-11-22 12:10:00,64.72,64.72,64.63,64.64,13465.0,63.3976,63.3976,63.3094,63.3192,13465.0
2024-11-22 12:15:00,64.63,64.67,64.57,64.57,20230.0,63.3094,63.3486,63.2507,63.2507,20230.0
2024-11-22 12:20:00,64.55,64.6,64.55,64.57,91990.0,63.2311,63.28,63.2311,63.2507,91990.0
2024-11-22 12:25:00,64.58,64.59,64.55,64.57,9691.0,63.2604,63.2702,63.2311,63.2507,9691.0
2024-11-22 12:30:00,64.56,64.6,64.56,64.57,22900.0,63.2409,63.28,63.2409,63.2507,22900.0
2024-11-22 12:35:00,64.57,64.59,64.56,64.58,7982.0,63.2507,63.2702,63.2409,63.2604,7982.0
2024-11-22 12:40:00,64.56,64.58,64.56,64.57,19850.0,63.2409,63.2604,63.2409,63.2507,19850.0
2024-11-22 12:45:00,64.58,64.59,64.55,64.59,19077.0,63.2604,63.2702,63.2311,63.2702,19077.0
2024-11-22 12:50:00,64.59,64.63,64.57,64.62,14080.0,63.2702,63.3094,63.2507,63.2996,14080.0
2024-11-22 12:55:00,64.62,64.68,64.61,64.67,14132.0,63.2996,63.3584,63.2898,63.3486,14132.0
2024-11-22 13:00:00,64.68,64.75,64.66,64.75,24104.0,63.3584,63.427,63.3388,63.427,24104.0
2024-11-22 13:05:00,64.75,64.77,64.73,64.75,11146.0,63.427,63.4466,63.4074,63.427,11146.0
2024-11-22 13:10:00,64.75,64.76,64.67,64.7,8428.0,63.427,63.4368,63.3486,63.378,8428.0
2024-11-22 13:15:00,64.7,64.71,64.68,64.71,6887.0,63.378,63.3878,63.3584,63.3878,6887.0
2024-11-22 13:20:00,64.7,64.76,64.64,64.73,33646.0,63.378,63.4368,63.3192,63.4074,33646.0
2024-11-22 13:25:00,64.72,64.76,64.7,64.71,35921.0,63.3976,63.4368,63.378,63.3878,35921.0
2024-11-22 13:30:00,64.71,64.71,64.67,64.68,6578.0,63.3878,63.3878,63.3486,63.3584,6578.0
2024-11-22 13:35:00,64.67,64.72,64.67,64.71,16049.0,63.3486,63.3976,63.3486,63.3878,16049.0
2024-11-22 13:40:00,64.72,64.82,64.71,64.81,25424.0,63.3976,63.4955,63.3878,63.4857,25424.0
2024-11-22 13:45:00,64.81,64.81,64.75,64.75,25957.0,63.4857,63.4857,63.427,63.427,25957.0
2024-11-22 13:50:00,64.76,64.81,64.74,64.8,13404.0,63.4368,63.4857,63.4172,63.476,13404.0
2024-11-22 13:55:00,64.8,64.83,64.79,64.83,10527.0,63.476,63.5053,63.4662,63.5053,10527.0
2024-11-22 14:00:00,64.83,64.88,64.81,64.85,39850.0,63.5053,63.5543,63.4857,63.5249,39850.0
2024-11-22 14:05:00,64.85,64.9,64.81,64.81,41085.0,63.5249,63.5739,63.4857,63.4857,41085.0
2024-11-22 14:10:00,64.81,64.81,64.74,64.75,3976.0,63.4857,63.4857,63.4172,63.427,3976.0
2024-11-22 14:15:00,64.76,64.8,64.72,64.77,14331.0,63.4368,63.476,63.3976,63.4466,14331.0
2024-11-22 14:20:00,64.78,64.86,64.77,64.86,6820.0,63.4564,63.5347,63.4466,63.5347,6820.0
2024-11-22 14:25:00,64.85,64.9,64.82,64.89,13761.0,63.5249,63.5739,63.4955,63.5641,13761.0
2024-11-22 14:30:00,64.89,64.9,64.87,64.88,8245.0,63.5641,63.5739,63.5445,63.5543,8245.0
2024-11-22 14:35:00,64.89,64.9,64.87,64.88,13733.0,63.5641,63.5739,63.5445,63.5543,13733.0
2024-11-22 14:40:00,64.88,64.88,64.85,64.86,6127.0,63.5543,63.5543,63.5249,63.5347,6127.0
2024-11-22 14:45:00,64.86,64.92,64.85,64.88,38717.0,63.5347,63.5935,63.5249,63.5543,38717.0
2024-11-22 14:50:00,64.88,64.89,64.84,64.88,24869.0,63.5543,63.5641,63.5151,63.5543,24869.0
2024-11-22 14:55:00,64.89,64.89,64.85,64.86,11391.0,63.5641,63.5641,63.5249,63.5347,11391.0
2024-11-22 15:00:00,64.86,64.93,64.85,64.92,20799.0,63.5347,63.6033,63.5249,63.5935,20799.0
2024-11-22 15:05:00,64.92,64.98,64.92,64.98,14492.0,63.5935,63.6523,63.5935,63.6523,14492.0
2024-11-22 15:10:00,64.97,64.98,64.94,64.95,20906.0,63.6425,63.6523,63.6131,63.6229,20906.0
2024-11-22 15:15:00,64.94,65.01,64.93,65.0,22671.0,63.6131,63.6817,63.6033,63.6719,22671.0
2024-11-22 15:20:00,65.01,65.11,65.0,65.06,54180.0,63.6817,63.7796,63.6719,63.7306,54180.0
2024-11-22 15:25:00,65.06,65.08,64.98,65.02,58876.0,63.7306,63.7502,63.6523,63.6915,58876.0
2024-11-22 15:30:00,65.03,65.07,65.0,65.06,26468.0,63.7013,63.7404,63.6719,63.7306,26468.0
2024-11-22 15:35:00,65.06,65.1,65.05,65.09,25943.0,63.7306,63.7698,63.7208,63.76,25943.0
2024-11-22 15:40:00,65.09,65.13,65.04,65.09,37792.0,63.76,63.7992,63.711,63.76,37792.0
2024-11-22 15:45:00,65.09,65.12,65.05,65.05,72272.0,63.76,63.7894,63.7208,63.7208,72272.0
2024-11-22 15:50:00,65.05,65.06,64.95,64.97,123849.0,63.7208,63.7306,63.6229,63.6425,123849.0
2024-11-22 15:55:00,64.96,65.0,64.94,64.98,259035.0,63.6327,63.6719,63.6131,63.6523,259035.0
2024-11-25 09:30:00,65.21,65.59,65.07,65.58,65667.0,63.8776,64.2498,63.7404,64.24,65667.0
2024-11-25 09:35:00,65.57,65.57,65.36,65.41,38268.0,64.2302,64.2302,64.0245,64.0735,38268.0
2024-11-25 09:40:00,65.4,65.55,65.39,65.48,44664.0,64.0637,64.2106,64.0539,64.1421,44664.0
2024-11-25 09:45:00,65.47,65.6,65.46,65.59,53496.0,64.1323,64.2596,64.1225,64.2498,53496.0
2024-11-25 09:50:00,65.59,65.6,65.43,65.53,25515.0,64.2498,64.2596,64.0931,64.191,25515.0
2024-11-25 09:55:00,65.53,65.55,65.39,65.46,27319.0,64.191,64.2106,64.0539,64.1225,27319.0
2024-11-25 10:00:00,65.45,65.5,65.3,65.33,18287.0,64.1127,64.1616,63.9657,63.9951,18287.0
2024-11-25 10:05:00,65.33,65.36,65.24,65.35,29803.0,63.9951,64.0245,63.907,64.0147,29803.0
2024-11-25 10:10:00,65.36,65.41,65.31,65.35,16937.0,64.0245,64.0735,63.9755,64.0147,16937.0
2024-11-25 10:15:00,65.36,65.46,65.36,65.46,11137.0,64.0245,64.1225,64.0245,64.1225,11137.0
2024-11-25 10:20:00,65.46,65.5,65.44,65.44,21480.0,64.1225,64.1616,64.1029,64.1029,21480.0
2024-11-25 10:25:00,65.42,65.43,65.26,65.28,16592.0,64.0833,64.0931,63.9266,63.9461,16592.0
2024-11-25 10:30:00,65.27,65.32,65.25,65.31,16948.0,63.9363,63.9853,63.9168,63.9755,16948.0
2024-11-25 10:35:00,65.31,65.34,65.27,65.3,13788.0,63.9755,64.0049,63.9363,63.9657,13788.0
2024-11-25 10:40:00,65.3,65.3,65.17,65.19,15819.0,63.9657,63.9657,63.8384,63.858,15819.0
2024-11-25 10:45:00,65.19,65.23,65.15,65.2,17966.0,63.858,63.8972,63.8188,63.8678,17966.0
2024-11-25 10:50:00,65.2,65.32,65.19,65.27,41576.0,63.8678,63.9853,63.858,63.9363,41576.0
2024-11-25 10:55:00,65.27,65.34,65.27,65.34,14252.0,63.9363,64.0049,63.9363,64.0049,14252.0
2024-11-25 11:00:00,65.34,65.34,65.28,65.29,19373.0,64.0049,64.0049,63.9461,63.9559,19373.0
2024-11-25 11:05:00,65.29,65.4,65.29,65.39,12530.0,63.9559,64.0637,63.9559,64.0539,12530.0
2024-11-25 11:10:00,65.39,65.46,65.36,65.4,12912.0,64.0539,64.1225,64.0245,64.0637,12912.0
2024-11-25 11:15:00,65.42,65.48,65.42,65.47,6871.0,64.0833,64.1421,64.0833,64.1323,6871.0
2024-11-25 11:20:00,65.48,65.5,65.43,65.47,11241.0,64.1421,64.1616,64.0931,64.1323,11241.0
2024-11-25 11:25:00,65.45,65.48,65.37,65.37,14194.0,64.1127,64.1421,64.0343,64.0343,14194.0
2024-11-25 11:30:00,65.38,65.38,65.32,65.35,15966.0,64.0441,64.0441,63.9853,64.0147,15966.0
2024-11-25 11:35:00,65.34,65.41,65.34,65.37,8207.0,64.0049,64.0735,64.0049,64.0343,8207.0
2024-11-25 11:40:00,65.38,65.38,65.33,65.36,8927.0,64.0441,64.0441,63.9951,64.0245,8927.0
2024-11-25 11:45:00,65.36,65.36,65.3,65.31,11516.0,64.0245,64.0245,63.9657,63.9755,11516.0
2024-11-25 11:50:00,65.33,65.36,65.3,65.34,9241.0,63.9951,64.0245,63.9657,64.0049,9241.0
2024-11-25 11:55:00,65.33,65.35,65.29,65.31,10041.0,63.9951,64.0147,63.9559,63.9755,10041.0
2024-11-25 12:00:00,65.32,65.52,65.32,65.51,54558.0,63.9853,64.1812,63.9853,64.1714,54558.0
2024-11-25 12:05:00,65.51,65.51,65.47,65.51,13774.0,64.1714,64.1714,64.1323,64.1714,13774.0
2024-11-25 12:10:00,65.51,65.52,65.48,65.52,15254.0,64.1714,64.1812,64.1421,64.1812,15254.0
2024-11-25 12:15:00,65.52,65.53,65.46,65.47,24331.0,64.1812,64.191,64.1225,64.1323,24331.0
2024-11-25 12:20:00,65.48,65.5,65.47,65.48,11622.0,64.1421,64.1616,64.1323,64.1421,11622.0
2024-11-25 12:25:00,65.48,65.48,65.38,65.4,13164.0,64.1421,64.1421,64.0441,64.0637,13164.0
2024-11-25 12:30:00,65.41,65.41,65.36,65.4,8914.0,64.0735,64.0735,64.0245,64.0637,8914.0
2024-11-25 12:35:00,65.4,65.42,65.38,65.41,7294.0,64.0637,64.0833,64.0441,64.0735,7294.0
2024-11-25 12:40:00,65.41,65.41,65.36,65.36,6206.0,64.0735,64.0735,64.0245,64.0245,6206.0
2024-11-25 12:45:00,65.37,65.41,65.36,65.41,9560.0,64.0343,64.0735,64.0245,64.0735,9560.0
2024-11-25 12:50:00,65.41,65.42,65.33,65.33,16905.0,64.0735,64.0833,63.9951,63.9951,16905.0
2024-11-25 12:55:00,65.34,65.36,65.31,65.33,10775.0,64.0049,64.0245,63.9755,63.9951,10775.0
2024-11-25 13:00:00,65.33,65.37,65.32,65.36,8047.0,63.9951,64.0343,63.9853,64.0245,8047.0
2024-11-25 13:05:00,65.37,65.39,65.36,65.37,8066.0,64.0343,64.0539,64.0245,64.0343,8066.0
2024-11-25 13:10:00,65.37,65.4,65.37,65.4,6734.0,64.0343,64.0637,64.0343,64.0637,6734.0
2024-11-25 13:15:00,65.41,65.41,65.35,65.37,7599.0,64.0735,64.0735,64.0147,64.0343,7599.0
2024-11-25 13:20:00,65.36,65.37,65.32,65.36,9753.0,64.0245,64.0343,63.9853,64.0245,9753.0
2024-11-25 13:25:00,65.37,65.42,65.36,65.42,10972.0,64.0343,64.0833,64.0245,64.0833,10972.0
2024-11-25 13:30:00,65.41,65.41,65.34,65.35,10647.0,64.0735,64.0735,64.0049,64.0147,10647.0
2024-11-25 13:35:00,65.35,65.42,65.34,65.42,8255.0,64.0147,64.0833,64.0049,64.0833,8255.0
2024-11-25 13:40:00,65.42,65.43,65.39,65.43,6974.0,64.0833,64.0931,64.0539,64.0931,6974.0
2024-11-25 13:45:00,65.44,65.44,65.41,65.43,12609.0,64.1029,64.1029,64.0735,64.0931,12609.0
2024-11-25 13:50:00,65.43,65.48,65.43,65.47,8528.0,64.0931,64.1421,64.0931,64.1323,8528.0
2024-11-25 13:55:00,65.46,65.5,65.46,65.5,6157.0,64.1225,64.1616,64.1225,64.1616,6157.0
2024-11-25 14:00:00,65.49,65.5,65.44,65.46,17418.0,64.1519,64.1616,64.1029,64.1225,17418.0
2024-11-25 14:05:00,65.47,65.47,65.43,65.44,7958.0,64.1323,64.1323,64.0931,64.1029,7958.0
2024-11-25 14:10:00,65.44,65.46,65.42,65.42,6825.0,64.1029,64.1225,64.0833,64.0833,6825.0
2024-11-25 14:15:00,65.42,65.44,65.41,65.44,7220.0,64.0833,64.1029,64.0735,64.1029,7220.0
2024-11-25 14:20:00,65.44,65.47,65.43,65.43,11426.0,64.1029,64.1323,64.0931,64.0931,11426.0
2024-11-25 14:25:00,65.42,65.43,65.37,65.39,10352.0,64.0833,64.0931,64.0343,64.0539,10352.0
2024-11-25 14:30:00,65.39,65.42,65.37,65.4,9157.0,64.0539,64.0833,64.0343,64.0637,9157.0
2024-11-25 14:35:00,65.41,65.44,65.4,65.43,7749.0,64.0735,64.1029,64.0637,64.0931,7749.0
2024-11-25 14:40:00,65.43,65.45,65.43,65.44,9937.0,64.0931,64.1127,64.0931,64.1029,9937.0
2024-11-25 14:45:00,65.45,65.45,65.41,65.42,14340.0,64.1127,64.1127,64.0735,64.0833,14340.0
2024-11-25 14:50:00,65.42,65.43,65.39,65.41,12860.0,64.0833,64.0931,64.0539,64.0735,12860.0
2024-11-25 14:55:00,65.4,65.43,65.38,65.42,15958.0,64.0637,64.0931,64.0441,64.0833,15958.0
2024-11-25 15:00:00,65.42,65.45,65.42,65.45,12884.0,64.0833,64.1127,64.0833,64.1127,12884.0
2024-11-25 15:05:00,65.45,65.5,65.44,65.5,11108.0,64.1127,64.1616,64.1029,64.1616,11108.0
2024-11-25 15:10:00,65.5,65.51,65.47,65.47,26004.0,64.1616,64.1714,64.1323,64.1323,26004.0
2024-11-25 15:15:00,65.48,65.49,65.45,65.48,14306.0,64.1421,64.1519,64.1127,64.1421,14306.0
2024-11-25 15:20:00,65.48,65.49,65.46,65.47,12704.0,64.1421,64.1519,64.1225,64.1323,12704.0
2024-11-25 15:25:00,65.47,65.51,65.47,65.5,32447.0,64.1323,64.1714,64.1323,64.1616,32447.0
2024-11-25 15:30:00,65.5,65.5,65.47,65.5,27721.0,64.1616,64.1616,64.1323,64.1616,27721.0
2024-11-25 15:35:00,65.5,65.63,65.5,65.58,46170.0,64.1616,64.289,64.1616,64.24,46170.0
2024-11-25 15:40:00,65.59,65.59,65.5,65.52,28175.0,64.2498,64.2498,64.1616,64.1812,28175.0
2024-11-25 15:45:00,65.52,65.61,65.51,65.61,36970.0,64.1812,64.2694,64.1714,64.2694,36970.0
2024-11-25 15:50:00,65.6,65.6,65.49,65.56,53993.0,64.2596,64.2596,64.1519,64.2204,53993.0
2024-11-25 15:55:00,65.57,65.6,65.49,65.53,257261.0,64.2302,64.2596,64.1519,64.191,257261.0
2024-11-26 09:30:00,65.5,65.79,65.44,65.65,77922.0,64.1616,64.4457,64.1029,64.3086,77922.0
2024-11-26 09:35:00,65.68,65.76,65.59,65.67,15285.0,64.338,64.4163,64.2498,64.3282,15285.0
2024-11-26 09:40:00,65.7,65.73,65.53,65.63,15634.0,64.3576,64.3869,64.191,64.289,15634.0
2024-11-26 09:45:00,65.62,65.63,65.44,65.52,21131.0,64.2792,64.289,64.1029,64.1812,21131.0
2024-11-26 09:50:00,65.5,65.62,65.5,65.61,19896.0,64.1616,64.2792,64.1616,64.2694,19896.0
2024-11-26 09:55:00,65.63,65.69,65.53,65.57,10214.0,64.289,64.3478,64.191,64.2302,10214.0
2024-11-26 10:00:00,65.56,65.73,65.55,65.69,16208.0,64.2204,64.3869,64.2106,64.3478,16208.0
2024-11-26 10:05:00,65.68,65.7,65.58,65.63,14160.0,64.338,64.3576,64.24,64.289,14160.0
2024-11-26 10:10:00,65.63,65.67,65.56,65.56,8817.0,64.289,64.3282,64.2204,64.2204,8817.0
2024-11-26 10:15:00,65.57,65.77,65.57,65.77,18899.0,64.2302,64.4261,64.2302,64.4261,18899.0
2024-11-26 10:20:00,65.79,65.84,65.74,65.81,18929.0,64.4457,64.4947,64.3967,64.4653,18929.0
2024-11-26 10:25:00,65.82,65.89,65.81,65.86,13704.0,64.4751,64.5437,64.4653,64.5143,13704.0
2024-11-26 10:30:00,65.86,65.99,65.83,65.94,59932.0,64.5143,64.6416,64.4849,64.5927,59932.0
2024-11-26 10:35:00,65.95,66.13,65.95,66.01,34119.0,64.6025,64.7788,64.6025,64.6612,34119.0
2024-11-26 10:40:00,66.0,66.12,66.0,66.01,135276.0,64.6514,64.769,64.6514,64.6612,135276.0
2024-11-26 10:45:00,65.99,65.99,65.91,65.92,73351.0,64.6416,64.6416,64.5633,64.5731,73351.0
2024-11-26 10:50:00,65.92,66.01,65.9,66.01,17204.0,64.5731,64.6612,64.5535,64.6612,17204.0
2024-11-26 10:55:00,66.01,66.03,65.94,66.03,15243.0,64.6612,64.6808,64.5927,64.6808,15243.0
2024-11-26 11:00:00,66.02,66.03,65.96,65.97,11289.0,64.671,64.6808,64.6122,64.622,11289.0
2024-11-26 11:05:00,65.97,66.01,65.94,65.99,39783.0,64.622,64.6612,64.5927,64.6416,39783.0
2024-11-26 11:10:00,66.0,66.04,65.94,66.02,19617.0,64.6514,64.6906,64.5927,64.671,19617.0
2024-11-26 11:15:00,66.01,66.08,65.99,66.06,24448.0,64.6612,64.7298,64.6416,64.7102,24448.0
2024-11-26 11:20:00,66.06,66.08,66.0,66.08,50466.0,64.7102,64.7298,64.6514,64.7298,50466.0
2024-11-26 11:25:00,66.07,66.07,65.96,66.0,302346.0,64.72,64.72,64.6122,64.6514,302346.0
2024-11-26 11:30:00,65.98,66.0,65.9,65.97,30252.0,64.6318,64.6514,64.5535,64.622,30252.0
2024-11-26 11:35:00,65.97,66.07,65.97,66.04,15264.0,64.622,64.72,64.622,64.6906,15264.0
2024-11-26 11:40:00,66.04,66.07,66.01,66.02,27660.0,64.6906,64.72,64.6612,64.671,27660.0
2024-11-26 11:45:00,66.02,66.08,66.02,66.06,12892.0,64.671,64.7298,64.671,64.7102,12892.0
2024-11-26 11:50:00,66.07,66.07,66.0,66.02,12220.0,64.72,64.72,64.6514,64.671,12220.0
2024-11-26 11:55:00,66.02,66.02,65.92,65.92,11363.0,64.671,64.671,64.5731,64.5731,11363.0
2024-11-26 12:00:00,65.92,65.93,65.88,65.88,8554.0,64.5731,64.5829,64.5339,64.5339,8554.0
2024-11-26 12:05:00,65.89,65.89,65.78,65.83,12608.0,64.5437,64.5437,64.4359,64.4849,12608.0
2024-11-26 12:10:00,65.84,65.9,65.82,65.85,17703.0,64.4947,64.5535,64.4751,64.5045,17703.0
2024-11-26 12:15:00,65.86,65.86,65.83,65.85,13174.0,64.5143,64.5143,64.4849,64.5045,13174.0
2024-11-26 12:20:00,65.85,65.86,65.73,65.73,9443.0,64.5045,64.5143,64.3869,64.3869,9443.0
2024-11-26 12:25:00,65.73,65.83,65.73,65.82,17958.0,64.3869,64.4849,64.3869,64.4751,17958.0
2024-11-26 12:30:00,65.82,65.88,65.82,65.88,8186.0,64.4751,64.5339,64.4751,64.5339,8186.0
2024-11-26 12:35:00,65.88,65.9,65.87,65.89,6867.0,64.5339,64.5535,64.5241,64.5437,6867.0
2024-11-26 12:40:00,65.89,65.89,65.85,65.86,3869.0,64.5437,64.5437,64.5045,64.5143,3869.0
2024-11-26 12:45:00,65.86,65.93,65.85,65.91,14624.0,64.5143,64.5829,64.5045,64.5633,14624.0
2024-11-26 12:50:00,65.91,65.95,65.9,65.95,10738.0,64.5633,64.6025,64.5535,64.6025,10738.0
2024-11-26 12:55:00,65.94,65.97,65.92,65.95,14181.0,64.5927,64.622,64.5731,64.6025,14181.0
2024-11-26 13:00:00,65.95,66.02,65.95,66.02,13322.0,64.6025,64.671,64.6025,64.671,13322.0
2024-11-26 13:05:00,66.02,66.11,66.0,66.1,21694.0,64.671,64.7592,64.6514,64.7494,21694.0
2024-11-26 13:10:00,66.1,66.16,66.1,66.14,7806.0,64.7494,64.8082,64.7494,64.7886,7806.0
2024-11-26 13:15:00,66.12,66.19,66.11,66.18,14230.0,64.769,64.8375,64.7592,64.8278,14230.0
2024-11-26 13:20:00,66.19,66.22,66.18,66.21,11274.0,64.8375,64.8669,64.8278,64.8571,11274.0
2024-11-26 13:25:00,66.22,66.24,66.21,66.21,12590.0,64.8669,64.8865,64.8571,64.8571,12590.0
2024-11-26 13:30:00,66.22,66.23,66.2,66.21,17824.0,64.8669,64.8767,64.8473,64.8571,17824.0
2024-11-26 13:35:00,66.22,66.25,66.21,66.25,8754.0,64.8669,64.8963,64.8571,64.8963,8754.0
2024-11-26 13:40:00,66.25,66.27,66.23,66.23,23619.0,64.8963,64.9159,64.8767,64.8767,23619.0
2024-11-26 13:45:00,66.23,66.25,66.21,66.23,15408.0,64.8767,64.8963,64.8571,64.8767,15408.0
2024-11-26 13:50:00,66.23,66.25,66.21,66.23,11527.0,64.8767,64.8963,64.8571,64.8767,11527.0
2024-11-26 13:55:00,66.22,66.27,66.21,66.23,11553.0,64.8669,64.9159,64.8571,64.8767,11553.0
2024-11-26 14:00:00,66.22,66.28,66.21,66.25,28232.0,64.8669,64.9257,64.8571,64.8963,28232.0
2024-11-26 14:05:00,66.25,66.25,66.17,66.22,26599.0,64.8963,64.8963,64.818,64.8669,26599.0
2024-11-26 14:10:00,66.22,66.22,66.16,66.17,7346.0,64.8669,64.8669,64.8082,64.818,7346.0
2024-11-26 14:15:00,66.16,66.17,66.09,66.14,30569.0,64.8082,64.818,64.7396,64.7886,30569.0
2024-11-26 14:20:00,66.13,66.19,66.12,66.19,15569.0,64.7788,64.8375,64.769,64.8375,15569.0
2024-11-26 14:25:00,66.19,66.23,66.18,66.23,8537.0,64.8375,64.8767,64.8278,64.8767,8537.0
2024-11-26 14:30:00,66.23,66.28,66.23,66.26,12996.0,64.8767,64.9257,64.8767,64.9061,12996.0
2024-11-26 14:35:00,66.26,66.29,66.23,66.28,7390.0,64.9061,64.9355,64.8767,64.9257,7390.0
2024-11-26 14:40:00,66.28,66.32,66.27,66.31,21062.0,64.9257,64.9649,64.9159,64.9551,21062.0
2024-11-26 14:45:00,66.31,66.33,66.29,66.31,14642.0,64.9551,64.9747,64.9355,64.9551,14642.0
2024-11-26 14:50:00,66.32,66.33,66.26,66.3,13256.0,64.9649,64.9747,64.9061,64.9453,13256.0
2024-11-26 14:55:00,66.3,66.32,66.25,66.25,21001.0,64.9453,64.9649,64.8963,64.8963,21001.0
2024-11-26 15:00:00,66.26,66.27,66.19,66.23,12857.0,64.9061,64.9159,64.8375,64.8767,12857.0
2024-11-26 15:05:00,66.22,66.24,66.18,66.18,18559.0,64.8669,64.8865,64.8278,64.8278,18559.0
2024-11-26 15:10:00,66.17,66.2,66.14,66.2,21162.0,64.818,64.8473,64.7886,64.8473,21162.0
2024-11-26 15:15:00,66.2,66.2,66.04,66.06,39453.0,64.8473,64.8473,64.6906,64.7102,39453.0
2024-11-26 15:20:00,66.06,66.09,66.0,66.03,24679.0,64.7102,64.7396,64.6514,64.6808,24679.0
2024-11-26 15:25:00,66.03,66.05,65.98,65.99,32656.0,64.6808,64.7004,64.6318,64.6416,32656.0
2024-11-26 15:30:00,65.99,66.03,65.98,66.03,28932.0,64.6416,64.6808,64.6318,64.6808,28932.0
2024-11-26 15:35:00,66.03,66.06,66.0,66.04,30680.0,64.6808,64.7102,64.6514,64.6906,30680.0
2024-11-26 15:40:00,66.04,66.06,66.01,66.02,32993.0,64.6906,64.7102,64.6612,64.671,32993.0
2024-11-26 15:45:00,66.01,66.02,65.91,65.93,40380.0,64.6612,64.671,64.5633,64.5829,40380.0
2024-11-26 15:50:00,65.95,66.0,65.93,65.99,34533.0,64.6025,64.6514,64.5829,64.6416,34533.0
2024-11-26 15:55:00,65.98,66.02,65.93,65.99,180829.0,64.6318,64.671,64.5829,64.6416,180829.0
2024-11-27 09:30:00,66.42,66.59,66.29,66.5,59121.0,65.0628,65.2294,64.9355,65.1412,59121.0
2024-11-27 09:35:00,66.49,66.69,66.37,66.62,17155.0,65.1314,65.3273,65.0139,65.2588,17155.0
2024-11-27 09:40:00,66.65,66.69,66.55,66.58,8376.0,65.2882,65.3273,65.1902,65.2196,8376.0
2024-11-27 09:45:00,66.58,66.61,66.51,66.51,13244.0,65.2196,65.249,65.151,65.151,13244.0
2024-11-27 09:50:00,66.53,66.6,66.48,66.6,16390.0,65.1706,65.2392,65.1216,65.2392,16390.0
2024-11-27 09:55:00,66.62,66.69,66.57,66.66,20118.0,65.2588,65.3273,65.2098,65.2979,20118.0
2024-11-27 10:00:00,66.63,66.7,66.62,66.62,20444.0,65.2686,65.3371,65.2588,65.2588,20444.0
2024-11-27 10:05:00,66.62,66.69,66.48,66.51,206964.0,65.2588,65.3273,65.1216,65.151,206964.0
2024-11-27 10:10:00,66.5,66.56,66.42,66.53,14886.0,65.1412,65.2,65.0628,65.1706,14886.0
2024-11-27 10:15:00,66.53,66.66,66.51,66.53,21675.0,65.1706,65.2979,65.151,65.1706,21675.0
2024-11-27 10:20:00,66.53,66.69,66.51,66.69,28651.0,65.1706,65.3273,65.151,65.3273,28651.0
2024-11-27 10:25:00,66.69,66.74,66.67,66.74,18501.0,65.3273,65.3763,65.3077,65.3763,18501.0
2024-11-27 10:30:00,66.73,66.82,66.73,66.76,19977.0,65.3665,65.4547,65.3665,65.3959,19977.0
2024-11-27 10:35:00,66.76,66.79,66.7,66.74,21404.0,65.3959,65.4253,65.3371,65.3763,21404.0
2024-11-27 10:40:00,66.73,66.78,66.67,66.69,44854.0,65.3665,65.4155,65.3077,65.3273,44854.0
2024-11-27 10:45:00,66.69,66.79,66.69,66.77,23191.0,65.3273,65.4253,65.3273,65.4057,23191.0
2024-11-27 10:50:00,66.77,66.82,66.75,66.81,14805.0,65.4057,65.4547,65.3861,65.4449,14805.0
2024-11-27 10:55:00,66.81,66.91,66.79,66.91,21497.0,65.4449,65.5428,65.4253,65.5428,21497.0
2024-11-27 11:00:00,66.9,66.98,66.84,66.93,31953.0,65.533,65.6114,65.4743,65.5624,31953.0
2024-11-27 11:05:00,66.93,66.93,66.83,66.84,12148.0,65.5624,65.5624,65.4645,65.4743,12148.0
2024-11-27 11:10:00,66.85,66.89,66.82,66.84,15487.0,65.4841,65.5232,65.4547,65.4743,15487.0
2024-11-27 11:15:00,66.85,66.9,66.83,66.9,17410.0,65.4841,65.533,65.4645,65.533,17410.0
2024-11-27 11:20:00,66.89,66.91,66.87,66.89,10057.0,65.5232,65.5428,65.5037,65.5232,10057.0
2024-11-27 11:25:00,66.9,66.92,66.84,66.84,17071.0,65.533,65.5526,65.4743,65.4743,17071.0
2024-11-27 11:30:00,66.85,66.99,66.83,66.98,24820.0,65.4841,65.6212,65.4645,65.6114,24820.0
2024-11-27 11:35:00,66.98,67.0,66.93,66.95,16336.0,65.6114,65.631,65.5624,65.582,16336.0
2024-11-27 11:40:00,66.94,66.95,66.88,66.9,14940.0,65.5722,65.582,65.5135,65.533,14940.0
2024-11-27 11:45:00,66.89,66.96,66.87,66.95,9760.0,65.5232,65.5918,65.5037,65.582,9760.0
2024-11-27 11:50:00,66.95,66.95,66.91,66.94,8813.0,65.582,65.582,65.5428,65.5722,8813.0
2024-11-27 11:55:00,66.93,66.99,66.93,66.98,25077.0,65.5624,65.6212,65.5624,65.6114,25077.0
2024-11-27 12:00:00,66.98,66.99,66.9,66.9,21809.0,65.6114,65.6212,65.533,65.533,21809.0
2024-11-27 12:05:00,66.91,66.91,66.84,66.87,43628.0,65.5428,65.5428,65.4743,65.5037,43628.0
2024-11-27 12:10:00,66.86,66.86,66.78,66.82,19739.0,65.4939,65.4939,65.4155,65.4547,19739.0
2024-11-27 12:15:00,66.82,66.83,66.79,66.81,11137.0,65.4547,65.4645,65.4253,65.4449,11137.0
2024-11-27 12:20:00,66.81,66.81,66.7,66.71,12419.0,65.4449,65.4449,65.3371,65.3469,12419.0
2024-11-27 12:25:00,66.71,66.71,66.67,66.67,16135.0,65.3469,65.3469,65.3077,65.3077,16135.0
2024-11-27 12:30:00,66.67,66.67,66.63,66.65,7386.0,65.3077,65.3077,65.2686,65.2882,7386.0
2024-11-27 12:35:00,66.65,66.66,66.63,66.65,7662.0,65.2882,65.2979,65.2686,65.2882,7662.0
2024-11-27 12:40:00,66.65,66.66,66.61,66.64,9417.0,65.2882,65.2979,65.249,65.2784,9417.0
2024-11-27 12:45:00,66.65,66.65,66.59,66.59,8972.0,65.2882,65.2882,65.2294,65.2294,8972.0
2024-11-27 12:50:00,66.59,66.61,66.55,66.61,19491.0,65.2294,65.249,65.1902,65.249,19491.0
2024-11-27 12:55:00,66.61,66.62,66.58,66.59,16752.0,65.249,65.2588,65.2196,65.2294,16752.0
2024-11-27 13:00:00,66.59,66.59,66.53,66.54,6954.0,65.2294,65.2294,65.1706,65.1804,6954.0
2024-11-27 13:05:00,66.53,66.54,66.51,66.52,10152.0,65.1706,65.1804,65.151,65.1608,10152.0
2024-11-27 13:10:00,66.51,66.54,66.5,66.5,10457.0,65.151,65.1804,65.1412,65.1412,10457.0
2024-11-27 13:15:00,66.5,66.51,66.48,66.48,11027.0,65.1412,65.151,65.1216,65.1216,11027.0
2024-11-27 13:20:00,66.49,66.49,66.46,66.48,7581.0,65.1314,65.1314,65.102,65.1216,7581.0
2024-11-27 13:25:00,66.48,66.48,66.45,66.45,12423.0,65.1216,65.1216,65.0922,65.0922,12423.0
2024-11-27 13:30:00,66.45,66.45,66.44,66.45,5902.0,65.0922,65.0922,65.0824,65.0922,5902.0
2024-11-27 13:35:00,66.45,66.48,66.44,66.46,9381.0,65.0922,65.1216,65.0824,65.102,9381.0
2024-11-27 13:40:00,66.47,66.47,66.39,66.43,19338.0,65.1118,65.1118,65.0335,65.0726,19338.0
2024-11-27 13:45:00,66.42,66.43,66.38,66.38,11203.0,65.0628,65.0726,65.0237,65.0237,11203.0
2024-11-27 13:50:00,66.39,66.41,66.38,66.4,6873.0,65.0335,65.0531,65.0237,65.0433,6873.0
2024-11-27 13:55:00,66.4,66.44,66.39,66.44,4229.0,65.0433,65.0824,65.0335,65.0824,4229.0
2024-11-27 14:00:00,66.44,66.44,66.41,66.42,7839.0,65.0824,65.0824,65.0531,65.0628,7839.0
2024-11-27 14:05:00,66.43,66.43,66.35,66.36,15370.0,65.0726,65.0726,64.9943,65.0041,15370.0
2024-11-27 14:10:00,66.35,66.36,66.3,66.31,18287.0,64.9943,65.0041,64.9453,64.9551,18287.0
2024-11-27 14:15:00,66.31,66.36,66.29,66.36,13173.0,64.9551,65.0041,64.9355,65.0041,13173.0
2024-11-27 14:20:00,66.36,66.37,66.31,66.34,7923.0,65.0041,65.0139,64.9551,64.9845,7923.0
2024-11-27 14:25:00,66.34,66.38,66.34,66.37,9444.0,64.9845,65.0237,64.9845,65.0139,9444.0
2024-11-27 14:30:00,66.38,66.38,66.35,66.38,8799.0,65.0237,65.0237,64.9943,65.0237,8799.0
2024-11-27 14:35:00,66.38,66.4,66.37,66.39,6096.0,65.0237,65.0433,65.0139,65.0335,6096.0
2024-11-27 14:40:00,66.39,66.39,66.37,66.38,7525.0,65.0335,65.0335,65.0139,65.0237,7525.0
2024-11-27 14:45:00,66.38,66.38,66.3,66.3,11037.0,65.0237,65.0237,64.9453,64.9453,11037.0
2024-11-27 14:50:00,66.3,66.41,66.29,66.41,10953.0,64.9453,65.0531,64.9355,65.0531,10953.0
2024-11-27 14:55:00,66.41,66.43,66.35,66.36,20717.0,65.0531,65.0726,64.9943,65.0041,20717.0
2024-11-27 15:00:00,66.35,66.35,66.23,66.25,12752.0,64.9943,64.9943,64.8767,64.8963,12752.0
2024-11-27 15:05:00,66.25,66.28,66.22,66.23,10204.0,64.8963,64.9257,64.8669,64.8767,10204.0
2024-11-27 15:10:00,66.24,66.28,66.24,66.25,15743.0,64.8865,64.9257,64.8865,64.8963,15743.0
2024-11-27 15:15:00,66.24,66.25,66.2,66.22,19880.0,64.8865,64.8963,64.8473,64.8669,19880.0
2024-11-27 15:20:00,66.23,66.24,66.2,66.21,14444.0,64.8767,64.8865,64.8473,64.8571,14444.0
2024-11-27 15:25:00,66.22,66.23,66.2,66.23,11317.0,64.8669,64.8767,64.8473,64.8767,11317.0
2024-11-27 15:30:00,66.23,66.27,66.23,66.27,15107.0,64.8767,64.9159,64.8767,64.9159,15107.0
2024-11-27 15:35:00,66.26,66.27,66.22,66.23,15884.0,64.9061,64.9159,64.8669,64.8767,15884.0
2024-11-27 15:40:00,66.24,66.25,66.18,66.21,29285.0,64.8865,64.8963,64.8278,64.8571,29285.0
2024-11-27 15:45:00,66.2,66.22,66.17,66.21,30964.0,64.8473,64.8669,64.818,64.8571,30964.0
2024-11-27 15:50:00,66.19,66.33,66.18,66.27,54273.0,64.8375,64.9747,64.8278,64.9159,54273.0
2024-11-27 15:55:00,66.26,66.28,66.2,66.22,171378.0,64.9061,64.9257,64.8473,64.8669,171378.0
2024-11-29 09:30:00,66.12,66.38,66.06,66.27,39921.0,64.769,65.0237,64.7102,64.9159,39921.0
2024-11-29 09:35:00,66.22,66.27,65.92,65.96,32805.0,64.8669,64.9159,64.5731,64.6122,32805.0
2024-11-29 09:40:00,65.97,66.02,65.89,65.89,20572.0,64.622,64.671,64.5437,64.5437,20572.0
2024-11-29 09:45:00,65.91,66.04,65.89,66.03,8133.0,64.5633,64.6906,64.5437,64.6808,8133.0
2024-11-29 09:50:00,66.04,66.06,65.92,65.98,27168.0,64.6906,64.7102,64.5731,64.6318,27168.0
2024-11-29 09:55:00,66.0,66.04,65.7,65.77,42703.0,64.6514,64.6906,64.3576,64.4261,42703.0
2024-11-29 10:00:00,65.77,65.94,65.74,65.94,11977.0,64.4261,64.5927,64.3967,64.5927,11977.0
2024-11-29 10:05:00,65.91,66.02,65.88,65.97,9526.0,64.5633,64.671,64.5339,64.622,9526.0
2024-11-29 10:10:00,65.98,66.03,65.91,65.94,9827.0,64.6318,64.6808,64.5633,64.5927,9827.0
2024-11-29 10:15:00,65.94,65.94,65.81,65.81,16457.0,64.5927,64.5927,64.4653,64.4653,16457.0
2024-11-29 10:20:00,65.83,65.88,65.79,65.88,13709.0,64.4849,64.5339,64.4457,64.5339,13709.0
2024-11-29 10:25:00,65.88,65.99,65.87,65.98,14446.0,64.5339,64.6416,64.5241,64.6318,14446.0
2024-11-29 10:30:00,65.99,66.01,65.91,65.95,19966.0,64.6416,64.6612,64.5633,64.6025,19966.0
2024-11-29 10:35:00,65.95,66.03,65.94,66.0,12781.0,64.6025,64.6808,64.5927,64.6514,12781.0
2024-11-29 10:40:00,66.01,66.02,65.91,65.96,8838.0,64.6612,64.671,64.5633,64.6122,8838.0
2024-11-29 10:45:00,65.95,65.96,65.88,65.94,11857.0,64.6025,64.6122,64.5339,64.5927,11857.0
2024-11-29 10:50:00,65.94,66.02,65.94,65.97,8830.0,64.5927,64.671,64.5927,64.622,8830.0
2024-11-29 10:55:00,65.97,65.97,65.89,65.91,12841.0,64.622,64.622,64.5437,64.5633,12841.0
2024-11-29 11:00:00,65.92,65.93,65.81,65.89,37144.0,64.5731,64.5829,64.4653,64.5437,37144.0
2024-11-29 11:05:00,65.9,66.01,65.9,65.98,25831.0,64.5535,64.6612,64.5535,64.6318,25831.0
2024-11-29 11:10:00,65.98,65.99,65.92,65.95,8786.0,64.6318,64.6416,64.5731,64.6025,8786.0
2024-11-29 11:15:00,65.95,65.99,65.92,65.96,20517.0,64.6025,64.6416,64.5731,64.6122,20517.0
2024-11-29 11:20:00,65.97,65.98,65.94,65.97,11510.0,64.622,64.6318,64.5927,64.622,11510.0
2024-11-29 11:25:00,65.97,66.05,65.96,66.03,16204.0,64.622,64.7004,64.6122,64.6808,16204.0
2024-11-29 11:30:00,66.03,66.03,65.98,65.99,6840.0,64.6808,64.6808,64.6318,64.6416,6840.0
2024-11-29 11:35:00,65.99,66.05,65.99,66.03,11824.0,64.6416,64.7004,64.6416,64.6808,11824.0
2024-11-29 11:40:00,66.03,66.05,66.03,66.05,5652.0,64.6808,64.7004,64.6808,64.7004,5652.0
2024-11-29 11:45:00,66.05,66.07,66.04,66.05,11688.0,64.7004,64.72,64.6906,64.7004,11688.0
2024-11-29 11:50:00,66.04,66.05,66.01,66.01,10784.0,64.6906,64.7004,64.6612,64.6612,10784.0
2024-11-29 11:55:00,66.01,66.03,65.99,65.99,5421.0,64.6612,64.6808,64.6416,64.6416,5421.0
2024-11-29 12:00:00,66.0,66.06,66.0,66.03,11478.0,64.6514,64.7102,64.6514,64.6808,11478.0
2024-11-29 12:05:00,66.03,66.04,66.0,66.01,6857.0,64.6808,64.6906,64.6514,64.6612,6857.0
2024-11-29 12:10:00,66.02,66.08,66.0,66.08,12501.0,64.671,64.7298,64.6514,64.7298,12501.0
2024-11-29 12:15:00,66.08,66.19,66.07,66.18,21003.0,64.7298,64.8375,64.72,64.8278,21003.0
2024-11-29 12:20:00,66.19,66.2,66.16,66.17,13203.0,64.8375,64.8473,64.8082,64.818,13203.0
2024-11-29 12:25:00,66.17,66.19,66.16,66.18,20662.0,64.818,64.8375,64.8082,64.8278,20662.0
2024-11-29 12:30:00,66.17,66.23,66.17,66.23,13374.0,64.818,64.8767,64.818,64.8767,13374.0
2024-11-29 12:35:00,66.23,66.28,66.2,66.28,14514.0,64.8767,64.9257,64.8473,64.9257,14514.0
2024-11-29 12:40:00,66.28,66.29,66.24,66.28,19016.0,64.9257,64.9355,64.8865,64.9257,19016.0
2024-11-29 12:45:00,66.28,66.32,66.19,66.23,55072.0,64.9257,64.9649,64.8375,64.8767,55072.0
2024-11-29 12:50:00,66.25,66.26,66.15,66.19,46514.0,64.8963,64.9061,64.7984,64.8375,46514.0
2024-11-29 12:55:00,66.19,66.36,66.18,66.27,139645.0,64.8375,65.0041,64.8278,64.9159,139645.0
2024-12-02 09:30:00,66.24,66.25,65.93,65.94,30028.0,64.8865,64.8963,64.5829,64.5927,30028.0
2024-12-02 09:35:00,65.92,66.08,65.85,66.05,24767.0,64.5731,64.7298,64.5045,64.7004,24767.0
2024-12-02 09:40:00,66.06,66.16,66.01,66.03,21095.0,64.7102,64.8082,64.6612,64.6808,21095.0
2024-12-02 09:45:00,66.02,66.18,65.99,66.05,17242.0,64.671,64.8278,64.6416,64.7004,17242.0
2024-12-02 09:50:00,66.09,66.23,66.04,66.19,35598.0,64.7396,64.8767,64.6906,64.8375,35598.0
2024-12-02 09:55:00,66.2,66.38,66.2,66.38,32125.0,64.8473,65.0237,64.8473,65.0237,32125.0
2024-12-02 10:00:00,66.35,66.4,66.28,66.4,20022.0,64.9943,65.0433,64.9257,65.0433,20022.0
2024-12-02 10:05:00,66.39,66.44,66.34,66.44,25276.0,65.0335,65.0824,64.9845,65.0824,25276.0
2024-12-02 10:10:00,66.44,66.47,66.36,66.36,13931.0,65.0824,65.1118,65.0041,65.0041,13931.0
2024-12-02 10:15:00,66.36,66.47,66.35,66.46,23036.0,65.0041,65.1118,64.9943,65.102,23036.0
2024-12-02 10:20:00,66.47,66.48,66.43,66.47,24760.0,65.1118,65.1216,65.0726,65.1118,24760.0
2024-12-02 10:25:00,66.47,66.57,66.45,66.56,20174.0,65.1118,65.2098,65.0922,65.2,20174.0
2024-12-02 10:30:00,66.56,66.65,66.55,66.59,17541.0,65.2,65.2882,65.1902,65.2294,17541.0
2024-12-02 10:35:00,66.6,66.68,66.56,66.67,12337.0,65.2392,65.3175,65.2,65.3077,12337.0
2024-12-02 10:40:00,66.67,66.69,66.61,66.66,24304.0,65.3077,65.3273,65.249,65.2979,24304.0
2024-12-02 10:45:00,66.65,66.71,66.65,66.69,26723.0,65.2882,65.3469,65.2882,65.3273,26723.0
2024-12-02 10:50:00,66.7,66.72,66.65,66.67,131928.0,65.3371,65.3567,65.2882,65.3077,131928.0
2024-12-02 10:55:00,66.67,66.78,66.66,66.78,26342.0,65.3077,65.4155,65.2979,65.4155,26342.0
2024-12-02 11:00:00,66.77,66.82,66.75,66.79,20586.0,65.4057,65.4547,65.3861,65.4253,20586.0
2024-12-02 11:05:00,66.78,66.84,66.77,66.79,18742.0,65.4155,65.4743,65.4057,65.4253,18742.0
2024-12-02 11:10:00,66.78,66.83,66.74,66.83,19291.0,65.4155,65.4645,65.3763,65.4645,19291.0
2024-12-02 11:15:00,66.83,66.85,66.79,66.79,26069.0,65.4645,65.4841,65.4253,65.4253,26069.0
2024-12-02 11:20:00,66.79,66.89,66.77,66.89,39688.0,65.4253,65.5232,65.4057,65.5232,39688.0
2024-12-02 11:25:00,66.9,66.94,66.87,66.91,53703.0,65.533,65.5722,65.5037,65.5428,53703.0
2024-12-02 11:30:00,66.9,66.96,66.86,66.89,30524.0,65.533,65.5918,65.4939,65.5232,30524.0
2024-12-02 11:35:00,66.89,66.94,66.87,66.92,34769.0,65.5232,65.5722,65.5037,65.5526,34769.0
2024-12-02 11:40:00,66.92,66.95,66.87,66.89,19700.0,65.5526,65.582,65.5037,65.5232,19700.0
2024-12-02 11:45:00,66.9,66.95,66.9,66.92,35796.0,65.533,65.582,65.533,65.5526,35796.0
2024-12-02 11:50:00,66.92,66.97,66.91,66.97,10577.0,65.5526,65.6016,65.5428,65.6016,10577.0
2024-12-02 11:55:00,66.97,66.99,66.95,66.98,29208.0,65.6016,65.6212,65.582,65.6114,29208.0
2024-12-02 12:00:00,66.98,67.0,66.95,66.98,17131.0,65.6114,65.631,65.582,65.6114,17131.0
2024-12-02 12:05:00,66.98,67.04,66.93,66.93,85217.0,65.6114,65.6702,65.5624,65.5624,85217.0
2024-12-02 12:10:00,66.93,66.95,66.89,66.92,35788.0,65.5624,65.582,65.5232,65.5526,35788.0
2024-12-02 12:15:00,66.93,66.98,66.86,66.97,39385.0,65.5624,65.6114,65.4939,65.6016,39385.0
2024-12-02 12:20:00,66.95,66.96,66.91,66.95,23407.0,65.582,65.5918,65.5428,65.582,23407.0
2024-12-02 12:25:00,66.97,67.04,66.97,67.04,25880.0,65.6016,65.6702,65.6016,65.6702,25880.0
2024-12-02 12:30:00,67.05,67.06,67.0,67.01,16670.0,65.68,65.6898,65.631,65.6408,16670.0
2024-12-02 12:35:00,67.01,67.04,66.98,67.0,24404.0,65.6408,65.6702,65.6114,65.631,24404.0
2024-12-02 12:40:00,67.0,67.06,67.0,67.04,29433.0,65.631,65.6898,65.631,65.6702,29433.0
2024-12-02 12:45:00,67.05,67.08,67.03,67.05,25359.0,65.68,65.7094,65.6604,65.68,25359.0
2024-12-02 12:50:00,67.04,67.07,67.02,67.07,12084.0,65.6702,65.6996,65.6506,65.6996,12084.0
2024-12-02 12:55:00,67.06,67.08,67.02,67.02,17116.0,65.6898,65.7094,65.6506,65.6506,17116.0
2024-12-02 13:00:00,67.03,67.08,67.02,67.08,15536.0,65.6604,65.7094,65.6506,65.7094,15536.0
2024-12-02 13:05:00,67.08,67.16,67.08,67.16,20281.0,65.7094,65.7877,65.7094,65.7877,20281.0
2024-12-02 13:10:00,67.16,67.17,67.13,67.16,14844.0,65.7877,65.7975,65.7583,65.7877,14844.0
2024-12-02 13:15:00,67.16,67.16,67.11,67.14,24726.0,65.7877,65.7877,65.7388,65.7681,24726.0
2024-12-02 13:20:00,67.14,67.18,67.1,67.18,24544.0,65.7681,65.8073,65.729,65.8073,24544.0
2024-12-02 13:25:00,67.19,67.21,67.15,67.2,22062.0,65.8171,65.8367,65.7779,65.8269,22062.0
2024-12-02 13:30:00,67.2,67.21,67.17,67.17,28712.0,65.8269,65.8367,65.7975,65.7975,28712.0
2024-12-02 13:35:00,67.17,67.21,67.16,67.19,17947.0,65.7975,65.8367,65.7877,65.8171,17947.0
2024-12-02 13:40:00,67.19,67.23,67.18,67.2,27354.0,65.8171,65.8563,65.8073,65.8269,27354.0
2024-12-02 13:45:00,67.2,67.2,67.12,67.15,18125.0,65.8269,65.8269,65.7485,65.7779,18125.0
2024-12-02 13:50:00,67.16,67.18,67.11,67.17,23472.0,65.7877,65.8073,65.7388,65.7975,23472.0
2024-12-02 13:55:00,67.17,67.25,67.16,67.25,36897.0,65.7975,65.8759,65.7877,65.8759,36897.0
2024-12-02 14:00:00,67.25,67.26,67.22,67.22,20886.0,65.8759,65.8857,65.8465,65.8465,20886.0
2024-12-02 14:05:00,67.22,67.29,67.21,67.29,30907.0,65.8465,65.9151,65.8367,65.9151,30907.0
2024-12-02 14:10:00,67.29,67.35,67.29,67.31,32727.0,65.9151,65.9738,65.9151,65.9347,32727.0
2024-12-02 14:15:00,67.31,67.32,67.26,67.28,61602.0,65.9347,65.9445,65.8857,65.9053,61602.0
2024-12-02 14:20:00,67.28,67.28,67.23,67.25,38125.0,65.9053,65.9053,65.8563,65.8759,38125.0
2024-12-02 14:25:00,67.25,67.26,67.19,67.24,26702.0,65.8759,65.8857,65.8171,65.8661,26702.0
2024-12-02 14:30:00,67.25,67.25,67.19,67.19,38109.0,65.8759,65.8759,65.8171,65.8171,38109.0
2024-12-02 14:35:00,67.2,67.24,67.2,67.22,30668.0,65.8269,65.8661,65.8269,65.8465,30668.0
2024-12-02 14:40:00,67.22,67.24,67.19,67.24,25295.0,65.8465,65.8661,65.8171,65.8661,25295.0
2024-12-02 14:45:00,67.24,67.26,67.21,67.25,38160.0,65.8661,65.8857,65.8367,65.8759,38160.0
2024-12-02 14:50:00,67.25,67.29,67.22,67.23,38376.0,65.8759,65.9151,65.8465,65.8563,38376.0
2024-12-02 14:55:00,67.23,67.24,67.18,67.2,16569.0,65.8563,65.8661,65.8073,65.8269,16569.0
2024-12-02 15:00:00,67.2,67.2,67.15,67.18,26661.0,65.8269,65.8269,65.7779,65.8073,26661.0
2024-12-02 15:05:00,67.17,67.2,67.15,67.15,26588.0,65.7975,65.8269,65.7779,65.7779,26588.0
2024-12-02 15:10:00,67.16,67.18,67.12,67.17,37729.0,65.7877,65.8073,65.7485,65.7975,37729.0
2024-12-02 15:15:00,67.17,67.2,67.15,67.17,42515.0,65.7975,65.8269,65.7779,65.7975,42515.0
2024-12-02 15:20:00,67.17,67.18,67.15,67.16,31276.0,65.7975,65.8073,65.7779,65.7877,31276.0
2024-12-02 15:25:00,67.16,67.18,67.15,67.17,50836.0,65.7877,65.8073,65.7779,65.7975,50836.0
2024-12-02 15:30:00,67.17,67.2,67.14,67.19,49997.0,65.7975,65.8269,65.7681,65.8171,49997.0
2024-12-02 15:35:00,67.2,67.26,67.16,67.17,71385.0,65.8269,65.8857,65.7877,65.7975,71385.0
2024-12-02 15:40:00,67.17,67.2,67.11,67.15,118248.0,65.7975,65.8269,65.7388,65.7779,118248.0
2024-12-02 15:45:00,67.16,67.29,67.14,67.27,104265.0,65.7877,65.9151,65.7681,65.8955,104265.0
2024-12-02 15:50:00,67.28,67.4,67.27,67.31,106348.0,65.9053,66.0228,65.8955,65.9347,106348.0
2024-12-02 15:55:00,67.31,67.32,67.05,67.05,533176.0,65.9347,65.9445,65.68,65.68,533176.0
2024-12-03 09:30:00,67.0,67.14,66.85,66.93,47863.0,65.631,65.7681,65.4841,65.5624,47863.0
2024-12-03 09:35:00,66.95,66.97,66.75,66.76,14058.0,65.582,65.6016,65.3861,65.3959,14058.0
2024-12-03 09:40:00,66.79,67.09,66.78,67.02,14187.0,65.4253,65.7192,65.4155,65.6506,14187.0
2024-12-03 09:45:00,67.03,67.06,66.88,67.01,26423.0,65.6604,65.6898,65.5135,65.6408,26423.0
2024-12-03 09:50:00,67.01,67.05,66.87,66.88,16285.0,65.6408,65.68,65.5037,65.5135,16285.0
2024-12-03 09:55:00,66.87,66.89,66.79,66.87,11500.0,65.5037,65.5232,65.4253,65.5037,11500.0
2024-12-03 10:00:00,66.86,66.88,66.7,66.88,29855.0,65.4939,65.5135,65.3371,65.5135,29855.0
2024-12-03 10:05:00,66.88,66.96,66.79,66.93,67426.0,65.5135,65.5918,65.4253,65.5624,67426.0
2024-12-03 10:10:00,66.94,66.96,66.78,66.86,21584.0,65.5722,65.5918,65.4155,65.4939,21584.0
2024-12-03 10:15:00,66.84,66.95,66.81,66.87,21924.0,65.4743,65.582,65.4449,65.5037,21924.0
2024-12-03 10:20:00,66.88,66.93,66.84,66.86,20075.0,65.5135,65.5624,65.4743,65.4939,20075.0
2024-12-03 10:25:00,66.85,66.95,66.84,66.91,18929.0,65.4841,65.582,65.4743,65.5428,18929.0
2024-12-03 10:30:00,66.9,66.92,66.8,66.86,18601.0,65.533,65.5526,65.4351,65.4939,18601.0
2024-12-03 10:35:00,66.88,66.93,66.81,66.83,37703.0,65.5135,65.5624,65.4449,65.4645,37703.0
2024-12-03 10:40:00,66.83,66.83,66.71,66.72,15133.0,65.4645,65.4645,65.3469,65.3567,15133.0
2024-12-03 10:45:00,66.73,66.76,66.67,66.73,13326.0,65.3665,65.3959,65.3077,65.3665,13326.0
2024-12-03 10:50:00,66.73,66.81,66.66,66.66,38418.0,65.3665,65.4449,65.2979,65.2979,38418.0
2024-12-03 10:55:00,66.67,66.67,66.43,66.48,28402.0,65.3077,65.3077,65.0726,65.1216,28402.0
2024-12-03 11:00:00,66.48,66.54,66.43,66.44,19057.0,65.1216,65.1804,65.0726,65.0824,19057.0
2024-12-03 11:05:00,66.44,66.47,66.39,66.47,19057.0,65.0824,65.1118,65.0335,65.1118,19057.0
2024-12-03 11:10:00,66.46,66.49,66.42,66.43,17468.0,65.102,65.1314,65.0628,65.0726,17468.0
2024-12-03 11:15:00,66.44,66.46,66.37,66.41,29091.0,65.0824,65.102,65.0139,65.0531,29091.0
2024-12-03 11:20:00,66.4,66.45,66.38,66.45,14160.0,65.0433,65.0922,65.0237,65.0922,14160.0
2024-12-03 11:25:00,66.46,66.54,66.4,66.51,48808.0,65.102,65.1804,65.0433,65.151,48808.0
2024-12-03 11:30:00,66.53,66.58,66.5,66.58,13174.0,65.1706,65.2196,65.1412,65.2196,13174.0
2024-12-03 11:35:00,66.56,66.61,66.55,66.56,13574.0,65.2,65.249,65.1902,65.2,13574.0
2024-12-03 11:40:00,66.56,66.61,66.53,66.55,18231.0,65.2,65.249,65.1706,65.1902,18231.0
2024-12-03 11:45:00,66.55,66.58,66.53,66.57,6688.0,65.1902,65.2196,65.1706,65.2098,6688.0
2024-12-03 11:50:00,66.56,66.56,66.46,66.49,14229.0,65.2,65.2,65.102,65.1314,14229.0
2024-12-03 11:55:00,66.49,66.5,66.44,66.45,18714.0,65.1314,65.1412,65.0824,65.0922,18714.0
2024-12-03 12:00:00,66.45,66.46,66.42,66.42,19329.0,65.0922,65.102,65.0628,65.0628,19329.0
2024-12-03 12:05:00,66.42,66.49,66.41,66.49,23724.0,65.0628,65.1314,65.0531,65.1314,23724.0
2024-12-03 12:10:00,66.5,66.54,66.44,66.49,37445.0,65.1412,65.1804,65.0824,65.1314,37445.0
2024-12-03 12:15:00,66.49,66.49,66.44,66.46,7616.0,65.1314,65.1314,65.0824,65.102,7616.0
2024-12-03 12:20:00,66.47,66.52,66.46,66.51,10147.0,65.1118,65.1608,65.102,65.151,10147.0
2024-12-03 12:25:00,66.51,66.61,66.51,66.58,29864.0,65.151,65.249,65.151,65.2196,29864.0
2024-12-03 12:30:00,66.58,66.65,66.57,66.58,45195.0,65.2196,65.2882,65.2098,65.2196,45195.0
2024-12-03 12:35:00,66.58,66.61,66.5,66.52,52398.0,65.2196,65.249,65.1412,65.1608,52398.0
2024-12-03 12:40:00,66.52,66.53,66.48,66.49,15679.0,65.1608,65.1706,65.1216,65.1314,15679.0
2024-12-03 12:45:00,66.48,66.5,66.44,66.44,5447.0,65.1216,65.1412,65.0824,65.0824,5447.0
2024-12-03 12:50:00,66.45,66.54,66.45,66.5,73534.0,65.0922,65.1804,65.0922,65.1412,73534.0
2024-12-03 12:55:00,66.5,66.5,66.4,66.4,8702.0,65.1412,65.1412,65.0433,65.0433,8702.0
2024-12-03 13:00:00,66.42,66.43,66.35,66.36,28437.0,65.0628,65.0726,64.9943,65.0041,28437.0
2024-12-03 13:05:00,66.36,66.38,66.32,66.37,34724.0,65.0041,65.0237,64.9649,65.0139,34724.0
2024-12-03 13:10:00,66.39,66.4,66.35,66.36,21993.0,65.0335,65.0433,64.9943,65.0041,21993.0
2024-12-03 13:15:00,66.36,66.41,66.34,66.35,31613.0,65.0041,65.0531,64.9845,64.9943,31613.0
2024-12-03 13:20:00,66.35,66.41,66.32,66.37,89911.0,64.9943,65.0531,64.9649,65.0139,89911.0
2024-12-03 13:25:00,66.39,66.44,66.35,66.42,91173.0,65.0335,65.0824,64.9943,65.0628,91173.0
2024-12-03 13:30:00,66.42,66.46,66.41,66.44,11190.0,65.0628,65.102,65.0531,65.0824,11190.0
2024-12-03 13:35:00,66.44,66.51,66.43,66.5,17391.0,65.0824,65.151,65.0726,65.1412,17391.0
2024-12-03 13:40:00,66.51,66.54,66.48,66.53,12616.0,65.151,65.1804,65.1216,65.1706,12616.0
2024-12-03 13:45:00,66.54,66.62,66.51,66.55,41046.0,65.1804,65.2588,65.151,65.1902,41046.0
2024-12-03 13:50:00,66.55,66.57,66.49,66.53,13151.0,65.1902,65.2098,65.1314,65.1706,13151.0
2024-12-03 13:55:00,66.53,66.54,66.49,66.53,17278.0,65.1706,65.1804,65.1314,65.1706,17278.0
2024-12-03 14:00:00,66.53,66.57,66.51,66.55,29534.0,65.1706,65.2098,65.151,65.1902,29534.0
2024-12-03 14:05:00,66.53,66.55,66.48,66.5,40082.0,65.1706,65.1902,65.1216,65.1412,40082.0
2024-12-03 14:10:00,66.49,66.57,66.47,66.53,63408.0,65.1314,65.2098,65.1118,65.1706,63408.0
2024-12-03 14:15:00,66.53,66.6,66.51,66.55,28714.0,65.1706,65.2392,65.151,65.1902,28714.0
2024-12-03 14:20:00,66.55,66.59,66.54,66.58,31356.0,65.1902,65.2294,65.1804,65.2196,31356.0
2024-12-03 14:25:00,66.59,66.6,66.53,66.54,31699.0,65.2294,65.2392,65.1706,65.1804,31699.0
2024-12-03 14:30:00,66.54,66.57,66.52,66.55,29004.0,65.1804,65.2098,65.1608,65.1902,29004.0
2024-12-03 14:35:00,66.55,66.56,66.46,66.47,26623.0,65.1902,65.2,65.102,65.1118,26623.0
2024-12-03 14:40:00,66.47,66.48,66.39,66.39,25656.0,65.1118,65.1216,65.0335,65.0335,25656.0
2024-12-03 14:45:00,66.39,66.42,66.34,66.38,27716.0,65.0335,65.0628,64.9845,65.0237,27716.0
2024-12-03 14:50:00,66.37,66.42,66.32,66.41,34401.0,65.0139,65.0628,64.9649,65.0531,34401.0
2024-12-03 14:55:00,66.42,66.52,66.42,66.52,28159.0,65.0628,65.1608,65.0628,65.1608,28159.0
2024-12-03 15:00:00,66.53,66.53,66.42,66.47,34564.0,65.1706,65.1706,65.0628,65.1118,34564.0
2024-12-03 15:05:00,66.47,66.48,66.42,66.45,33635.0,65.1118,65.1216,65.0628,65.0922,33635.0
2024-12-03 15:10:00,66.46,66.53,66.46,66.51,49514.0,65.102,65.1706,65.102,65.151,49514.0
2024-12-03 15:15:00,66.51,66.53,66.47,66.53,34773.0,65.151,65.1706,65.1118,65.1706,34773.0
2024-12-03 15:20:00,66.53,66.53,66.44,66.45,40604.0,65.1706,65.1706,65.0824,65.0922,40604.0
2024-12-03 15:25:00,66.45,66.48,66.38,66.4,85208.0,65.0922,65.1216,65.0237,65.0433,85208.0
2024-12-03 15:30:00,66.39,66.48,66.31,66.44,50776.0,65.0335,65.1216,64.9551,65.0824,50776.0
2024-12-03 15:35:00,66.42,66.42,66.34,66.42,46035.0,65.0628,65.0628,64.9845,65.0628,46035.0
2024-12-03 15:40:00,66.42,66.47,66.4,66.45,65164.0,65.0628,65.1118,65.0433,65.0922,65164.0
2024-12-03 15:45:00,66.45,66.5,66.42,66.49,59601.0,65.0922,65.1412,65.0628,65.1314,59601.0
2024-12-03 15:50:00,66.48,66.51,66.35,66.4,104348.0,65.1216,65.151,64.9943,65.0433,104348.0
2024-12-03 15:55:00,66.39,66.4,66.23,66.24,448549.0,65.0335,65.0433,64.8767,64.8865,448549.0
2024-12-04 09:30:00,65.65,66.2,65.39,65.78,81158.0,64.3086,64.8473,64.0539,64.4359,81158.0
2024-12-04 09:35:00,65.79,65.79,65.36,65.41,17185.0,64.4457,64.4457,64.0245,64.0735,17185.0
2024-12-04 09:40:00,65.48,65.48,65.07,65.11,29248.0,64.1421,64.1421,63.7404,63.7796,29248.0
2024-12-04 09:45:00,65.12,65.26,65.12,65.21,19582.0,63.7894,63.9266,63.7894,63.8776,19582.0
2024-12-04 09:50:00,65.2,65.32,65.16,65.32,21384.0,63.8678,63.9853,63.8286,63.9853,21384.0
2024-12-04 09:55:00,65.35,65.4,65.32,65.34,17748.0,64.0147,64.0637,63.9853,64.0049,17748.0
2024-12-04 10:00:00,65.35,65.37,65.23,65.27,40101.0,64.0147,64.0343,63.8972,63.9363,40101.0
2024-12-04 10:05:00,65.26,65.29,65.14,65.19,18007.0,63.9266,63.9559,63.809,63.858,18007.0
2024-12-04 10:10:00,65.18,65.28,65.14,65.14,17353.0,63.8482,63.9461,63.809,63.809,17353.0
2024-12-04 10:15:00,65.14,65.38,65.13,65.34,12320.0,63.809,64.0441,63.7992,64.0049,12320.0
2024-12-04 10:20:00,65.32,65.4,65.29,65.39,13944.0,63.9853,64.0637,63.9559,64.0539,13944.0
2024-12-04 10:25:00,65.4,65.4,65.31,65.34,12440.0,64.0637,64.0637,63.9755,64.0049,12440.0
2024-12-04 10:30:00,65.36,65.41,65.24,65.25,20928.0,64.0245,64.0735,63.907,63.9168,20928.0
2024-12-04 10:35:00,65.25,65.4,65.24,65.39,12538.0,63.9168,64.0637,63.907,64.0539,12538.0
2024-12-04 10:40:00,65.38,65.46,65.36,65.45,12914.0,64.0441,64.1225,64.0245,64.1127,12914.0
2024-12-04 10:45:00,65.45,65.46,65.39,65.45,38656.0,64.1127,64.1225,64.0539,64.1127,38656.0
2024-12-04 10:50:00,65.46,65.46,65.4,65.44,13621.0,64.1225,64.1225,64.0637,64.1029,13621.0
2024-12-04 10:55:00,65.44,65.47,65.42,65.46,17598.0,64.1029,64.1323,64.0833,64.1225,17598.0
2024-12-04 11:00:00,65.47,65.53,65.4,65.52,17125.0,64.1323,64.191,64.0637,64.1812,17125.0
2024-12-04 11:05:00,65.51,65.51,65.45,65.48,20120.0,64.1714,64.1714,64.1127,64.1421,20120.0
2024-12-04 11:10:00,65.48,65.53,65.45,65.5,15142.0,64.1421,64.191,64.1127,64.1616,15142.0
2024-12-04 11:15:00,65.49,65.56,65.49,65.52,20020.0,64.1519,64.2204,64.1519,64.1812,20020.0
2024-12-04 11:20:00,65.52,65.69,65.51,65.64,92339.0,64.1812,64.3478,64.1714,64.2988,92339.0
2024-12-04 11:25:00,65.66,65.66,65.56,65.56,9588.0,64.3184,64.3184,64.2204,64.2204,9588.0
2024-12-04 11:30:00,65.58,65.62,65.54,65.58,18640.0,64.24,64.2792,64.2008,64.24,18640.0
2024-12-04 11:35:00,65.59,65.59,65.49,65.56,16485.0,64.2498,64.2498,64.1519,64.2204,16485.0
2024-12-04 11:40:00,65.55,65.56,65.48,65.53,24304.0,64.2106,64.2204,64.1421,64.191,24304.0
2024-12-04 11:45:00,65.52,65.56,65.51,65.51,13683.0,64.1812,64.2204,64.1714,64.1714,13683.0
2024-12-04 11:50:00,65.52,65.63,65.51,65.63,14278.0,64.1812,64.289,64.1714,64.289,14278.0
2024-12-04 11:55:00,65.63,65.63,65.54,65.55,10024.0,64.289,64.289,64.2008,64.2106,10024.0
2024-12-04 12:00:00,65.55,65.55,65.47,65.49,10649.0,64.2106,64.2106,64.1323,64.1519,10649.0
2024-12-04 12:05:00,65.48,65.55,65.48,65.5,7457.0,64.1421,64.2106,64.1421,64.1616,7457.0
2024-12-04 12:10:00,65.51,65.51,65.47,65.49,7704.0,64.1714,64.1714,64.1323,64.1519,7704.0
2024-12-04 12:15:00,65.49,65.5,65.43,65.44,12287.0,64.1519,64.1616,64.0931,64.1029,12287.0
2024-12-04 12:20:00,65.44,65.51,65.42,65.44,10636.0,64.1029,64.1714,64.0833,64.1029,10636.0
2024-12-04 12:25:00,65.45,65.47,65.39,65.39,13366.0,64.1127,64.1323,64.0539,64.0539,13366.0
2024-12-04 12:30:00,65.4,65.49,65.4,65.47,16252.0,64.0637,64.1519,64.0637,64.1323,16252.0
2024-12-04 12:35:00,65.46,65.51,65.45,65.5,9927.0,64.1225,64.1714,64.1127,64.1616,9927.0
2024-12-04 12:40:00,65.51,65.54,65.5,65.52,15894.0,64.1714,64.2008,64.1616,64.1812,15894.0
2024-12-04 12:45:00,65.52,65.53,65.5,65.52,8040.0,64.1812,64.191,64.1616,64.1812,8040.0
2024-12-04 12:50:00,65.52,65.52,65.48,65.49,5083.0,64.1812,64.1812,64.1421,64.1519,5083.0
2024-12-04 12:55:00,65.5,65.51,65.44,65.45,5004.0,64.1616,64.1714,64.1029,64.1127,5004.0
2024-12-04 13:00:00,65.45,65.45,65.35,65.37,15750.0,64.1127,64.1127,64.0147,64.0343,15750.0
2024-12-04 13:05:00,65.37,65.42,65.35,65.41,9696.0,64.0343,64.0833,64.0147,64.0735,9696.0
2024-12-04 13:10:00,65.42,65.44,65.41,65.43,6810.0,64.0833,64.1029,64.0735,64.0931,6810.0
2024-12-04 13:15:00,65.44,65.46,65.43,65.43,10720.0,64.1029,64.1225,64.0931,64.0931,10720.0
2024-12-04 13:20:00,65.43,65.46,65.42,65.44,7319.0,64.0931,64.1225,64.0833,64.1029,7319.0
2024-12-04 13:25:00,65.44,65.44,65.39,65.4,14008.0,64.1029,64.1029,64.0539,64.0637,14008.0
2024-12-04 13:30:00,65.41,65.42,65.33,65.34,12488.0,64.0735,64.0833,63.9951,64.0049,12488.0
2024-12-04 13:35:00,65.34,65.37,65.31,65.37,10427.0,64.0049,64.0343,63.9755,64.0343,10427.0
2024-12-04 13:40:00,65.37,65.39,65.33,65.34,13117.0,64.0343,64.0539,63.9951,64.0049,13117.0
2024-12-04 13:45:00,65.35,65.4,65.32,65.39,17513.0,64.0147,64.0637,63.9853,64.0539,17513.0
2024-12-04 13:50:00,65.39,65.43,65.37,65.42,16427.0,64.0539,64.0931,64.0343,64.0833,16427.0
2024-12-04 13:55:00,65.42,65.5,65.41,65.42,34872.0,64.0833,64.1616,64.0735,64.0833,34872.0
2024-12-04 14:00:00,65.41,65.42,65.36,65.4,9581.0,64.0735,64.0833,64.0245,64.0637,9581.0
2024-12-04 14:05:00,65.41,65.41,65.36,65.37,11079.0,64.0735,64.0735,64.0245,64.0343,11079.0
2024-12-04 14:10:00,65.38,65.5,65.37,65.45,65547.0,64.0441,64.1616,64.0343,64.1127,65547.0
2024-12-04 14:15:00,65.47,65.47,65.4,65.41,69080.0,64.1323,64.1323,64.0637,64.0735,69080.0
2024-12-04 14:20:00,65.41,65.53,65.4,65.51,12528.0,64.0735,64.191,64.0637,64.1714,12528.0
2024-12-04 14:25:00,65.52,65.53,65.41,65.42,16360.0,64.1812,64.191,64.0735,64.0833,16360.0
2024-12-04 14:30:00,65.42,65.44,65.38,65.4,9165.0,64.0833,64.1029,64.0441,64.0637,9165.0
2024-12-04 14:35:00,65.41,65.42,65.37,65.37,14550.0,64.0735,64.0833,64.0343,64.0343,14550.0
2024-12-04 14:40:00,65.37,65.4,65.35,65.37,9449.0,64.0343,64.0637,64.0147,64.0343,9449.0
2024-12-04 14:45:00,65.38,65.43,65.33,65.34,11746.0,64.0441,64.0931,63.9951,64.0049,11746.0
2024-12-04 14:50:00,65.33,65.36,65.29,65.35,16499.0,63.9951,64.0245,63.9559,64.0147,16499.0
2024-12-04 14:55:00,65.34,65.4,65.33,65.39,9958.0,64.0049,64.0637,63.9951,64.0539,9958.0
2024-12-04 15:00:00,65.39,65.41,65.38,65.39,13067.0,64.0539,64.0735,64.0441,64.0539,13067.0
2024-12-04 15:05:00,65.39,65.44,65.34,65.35,59399.0,64.0539,64.1029,64.0049,64.0147,59399.0
2024-12-04 15:10:00,65.36,65.41,65.34,65.35,17123.0,64.0245,64.0735,64.0049,64.0147,17123.0
2024-12-04 15:15:00,65.36,65.41,65.35,65.38,15718.0,64.0245,64.0735,64.0147,64.0441,15718.0
2024-12-04 15:20:00,65.38,65.38,65.31,65.34,15522.0,64.0441,64.0441,63.9755,64.0049,15522.0
2024-12-04 15:25:00,65.33,65.37,65.31,65.33,29043.0,63.9951,64.0343,63.9755,63.9951,29043.0
2024-12-04 15:30:00,65.34,65.35,65.28,65.32,20266.0,64.0049,64.0147,63.9461,63.9853,20266.0
2024-12-04 15:35:00,65.32,65.43,65.31,65.4,42906.0,63.9853,64.0931,63.9755,64.0637,42906.0
2024-12-04 15:40:00,65.4,65.42,65.37,65.4,32804.0,64.0637,64.0833,64.0343,64.0637,32804.0
2024-12-04 15:45:00,65.4,65.41,65.35,65.38,20512.0,64.0637,64.0735,64.0147,64.0441,20512.0
2024-12-04 15:50:00,65.38,65.39,65.31,65.37,46138.0,64.0441,64.0539,63.9755,64.0343,46138.0
2024-12-04 15:55:00,65.37,65.39,65.31,65.35,253637.0,64.0343,64.0539,63.9755,64.0147,253637.0
2024-12-05 09:30:00,65.08,65.36,65.07,65.29,53321.0,63.7502,64.0245,63.7404,63.9559,53321.0
2024-12-05 09:35:00,65.31,65.39,65.2,65.39,9869.0,63.9755,64.0539,63.8678,64.0539,9869.0
2024-12-05 09:40:00,65.4,65.46,65.27,65.27,10242.0,64.0637,64.1225,63.9363,63.9363,10242.0
2024-12-05 09:45:00,65.28,65.38,65.25,65.31,14930.0,63.9461,64.0441,63.9168,63.9755,14930.0
2024-12-05 09:50:00,65.35,65.42,65.34,65.42,25903.0,64.0147,64.0833,64.0049,64.0833,25903.0
2024-12-05 09:55:00,65.4,65.49,65.33,65.49,21787.0,64.0637,64.1519,63.9951,64.1519,21787.0
2024-12-05 10:00:00,65.48,65.5,65.41,65.49,41096.0,64.1421,64.1616,64.0735,64.1519,41096.0
2024-12-05 10:05:00,65.51,65.63,65.5,65.58,13411.0,64.1714,64.289,64.1616,64.24,13411.0
2024-12-05 10:10:00,65.58,65.6,65.55,65.58,61686.0,64.24,64.2596,64.2106,64.24,61686.0
2024-12-05 10:15:00,65.58,65.58,65.47,65.52,133443.0,64.24,64.24,64.1323,64.1812,133443.0
2024-12-05 10:20:00,65.52,65.59,65.52,65.57,13422.0,64.1812,64.2498,64.1812,64.2302,13422.0
2024-12-05 10:25:00,65.56,65.56,65.47,65.47,10614.0,64.2204,64.2204,64.1323,64.1323,10614.0
2024-12-05 10:30:00,65.44,65.51,65.41,65.5,11168.0,64.1029,64.1714,64.0735,64.1616,11168.0
2024-12-05 10:35:00,65.5,65.56,65.48,65.54,8663.0,64.1616,64.2204,64.1421,64.2008,8663.0
2024-12-05 10:40:00,65.55,65.56,65.52,65.54,7010.0,64.2106,64.2204,64.1812,64.2008,7010.0
2024-12-05 10:45:00,65.53,65.62,65.53,65.62,8002.0,64.191,64.2792,64.191,64.2792,8002.0
2024-12-05 10:50:00,65.62,65.69,65.62,65.63,11978.0,64.2792,64.3478,64.2792,64.289,11978.0
2024-12-05 10:55:00,65.63,65.71,65.59,65.69,13576.0,64.289,64.3674,64.2498,64.3478,13576.0
2024-12-05 11:00:00,65.68,65.69,65.61,65.62,8595.0,64.338,64.3478,64.2694,64.2792,8595.0
2024-12-05 11:05:00,65.62,65.66,65.58,65.62,7269.0,64.2792,64.3184,64.24,64.2792,7269.0
2024-12-05 11:10:00,65.61,65.63,65.57,65.63,7056.0,64.2694,64.289,64.2302,64.289,7056.0
2024-12-05 11:15:00,65.62,65.64,65.59,65.61,8573.0,64.2792,64.2988,64.2498,64.2694,8573.0
2024-12-05 11:20:00,65.6,65.64,65.58,65.6,9038.0,64.2596,64.2988,64.24,64.2596,9038.0
2024-12-05 11:25:00,65.59,65.68,65.59,65.68,19778.0,64.2498,64.338,64.2498,64.338,19778.0
2024-12-05 11:30:00,65.69,65.74,65.66,65.7,27783.0,64.3478,64.3967,64.3184,64.3576,27783.0
2024-12-05 11:35:00,65.7,65.71,65.65,65.66,6684.0,64.3576,64.3674,64.3086,64.3184,6684.0
2024-12-05 11:40:00,65.67,65.68,65.59,65.61,20511.0,64.3282,64.338,64.2498,64.2694,20511.0
2024-12-05 11:45:00,65.61,65.62,65.58,65.6,4274.0,64.2694,64.2792,64.24,64.2596,4274.0
2024-12-05 11:50:00,65.59,65.6,65.56,65.58,8254.0,64.2498,64.2596,64.2204,64.24,8254.0
2024-12-05 11:55:00,65.57,65.57,65.52,65.52,5400.0,64.2302,64.2302,64.1812,64.1812,5400.0
2024-12-05 12:00:00,65.53,65.54,65.49,65.54,7586.0,64.191,64.2008,64.1519,64.2008,7586.0
2024-12-05 12:05:00,65.53,65.54,65.49,65.49,6648.0,64.191,64.2008,64.1519,64.1519,6648.0
2024-12-05 12:10:00,65.49,65.5,65.42,65.44,6904.0,64.1519,64.1616,64.0833,64.1029,6904.0
2024-12-05 12:15:00,65.44,65.48,65.42,65.47,10063.0,64.1029,64.1421,64.0833,64.1323,10063.0
2024-12-05 12:20:00,65.47,65.52,65.45,65.52,5924.0,64.1323,64.1812,64.1127,64.1812,5924.0
2024-12-05 12:25:00,65.52,65.55,65.5,65.52,29075.0,64.1812,64.2106,64.1616,64.1812,29075.0
2024-12-05 12:30:00,65.54,65.54,65.52,65.53,4998.0,64.2008,64.2008,64.1812,64.191,4998.0
2024-12-05 12:35:00,65.53,65.53,65.5,65.51,10798.0,64.191,64.191,64.1616,64.1714,10798.0
2024-12-05 12:40:00,65.51,65.55,65.51,65.54,5902.0,64.1714,64.2106,64.1714,64.2008,5902.0
2024-12-05 12:45:00,65.55,65.59,65.55,65.56,9445.0,64.2106,64.2498,64.2106,64.2204,9445.0
2024-12-05 12:50:00,65.56,65.64,65.56,65.63,8659.0,64.2204,64.2988,64.2204,64.289,8659.0
2024-12-05 12:55:00,65.63,65.64,65.61,65.63,5183.0,64.289,64.2988,64.2694,64.289,5183.0
2024-12-05 13:00:00,65.63,65.65,65.62,65.65,4107.0,64.289,64.3086,64.2792,64.3086,4107.0
2024-12-05 13:05:00,65.65,65.67,65.6,65.6,24996.0,64.3086,64.3282,64.2596,64.2596,24996.0
2024-12-05 13:10:00,65.6,65.66,65.6,65.64,4597.0,64.2596,64.3184,64.2596,64.2988,4597.0
2024-12-05 13:15:00,65.63,65.7,65.63,65.67,10890.0,64.289,64.3576,64.289,64.3282,10890.0
2024-12-05 13:20:00,65.67,65.68,65.61,65.67,23699.0,64.3282,64.338,64.2694,64.3282,23699.0
2024-12-05 13:25:00,65.68,65.71,65.64,65.64,7913.0,64.338,64.3674,64.2988,64.2988,7913.0
2024-12-05 13:30:00,65.63,65.63,65.6,65.6,5846.0,64.289,64.289,64.2596,64.2596,5846.0
2024-12-05 13:35:00,65.6,65.61,65.57,65.58,9837.0,64.2596,64.2694,64.2302,64.24,9837.0
2024-12-05 13:40:00,65.58,65.63,65.56,65.61,7835.0,64.24,64.289,64.2204,64.2694,7835.0
2024-12-05 13:45:00,65.61,65.68,65.61,65.66,7492.0,64.2694,64.338,64.2694,64.3184,7492.0
2024-12-05 13:50:00,65.66,65.68,65.65,65.67,12476.0,64.3184,64.338,64.3086,64.3282,12476.0
2024-12-05 13:55:00,65.66,65.73,65.64,65.65,44898.0,64.3184,64.3869,64.2988,64.3086,44898.0
2024-12-05 14:00:00,65.66,65.66,65.59,65.59,10294.0,64.3184,64.3184,64.2498,64.2498,10294.0
2024-12-05 14:05:00,65.6,65.63,65.59,65.62,4184.0,64.2596,64.289,64.2498,64.2792,4184.0
2024-12-05 14:10:00,65.62,65.62,65.52,65.52,5942.0,64.2792,64.2792,64.1812,64.1812,5942.0
2024-12-05 14:15:00,65.54,65.57,65.51,65.54,8932.0,64.2008,64.2302,64.1714,64.2008,8932.0
2024-12-05 14:20:00,65.54,65.59,65.53,65.57,9851.0,64.2008,64.2498,64.191,64.2302,9851.0
2024-12-05 14:25:00,65.57,65.62,65.56,65.59,12861.0,64.2302,64.2792,64.2204,64.2498,12861.0
2024-12-05 14:30:00,65.6,65.68,65.6,65.61,12616.0,64.2596,64.338,64.2596,64.2694,12616.0
2024-12-05 14:35:00,65.62,65.68,65.61,65.64,73129.0,64.2792,64.338,64.2694,64.2988,73129.0
2024-12-05 14:40:00,65.63,65.66,65.62,65.65,29828.0,64.289,64.3184,64.2792,64.3086,29828.0
2024-12-05 14:45:00,65.65,65.68,65.6,65.67,29196.0,64.3086,64.338,64.2596,64.3282,29196.0
2024-12-05 14:50:00,65.67,65.69,65.66,65.67,30345.0,64.3282,64.3478,64.3184,64.3282,30345.0
2024-12-05 14:55:00,65.66,65.67,65.62,65.63,41486.0,64.3184,64.3282,64.2792,64.289,41486.0
2024-12-05 15:00:00,65.63,65.63,65.57,65.59,43849.0,64.289,64.289,64.2302,64.2498,43849.0
2024-12-05 15:05:00,65.59,65.6,65.56,65.56,45639.0,64.2498,64.2596,64.2204,64.2204,45639.0
2024-12-05 15:10:00,65.57,65.58,65.56,65.58,7428.0,64.2302,64.24,64.2204,64.24,7428.0
2024-12-05 15:15:00,65.58,65.58,65.55,65.58,12446.0,64.24,64.24,64.2106,64.24,12446.0
2024-12-05 15:20:00,65.58,65.61,65.57,65.59,11704.0,64.24,64.2694,64.2302,64.2498,11704.0
2024-12-05 15:25:00,65.59,65.61,65.59,65.61,9473.0,64.2498,64.2694,64.2498,64.2694,9473.0
2024-12-05 15:30:00,65.62,65.69,65.6,65.66,23220.0,64.2792,64.3478,64.2596,64.3184,23220.0
2024-12-05 15:35:00,65.66,65.68,65.65,65.66,28029.0,64.3184,64.338,64.3086,64.3184,28029.0
2024-12-05 15:40:00,65.66,65.67,65.63,65.64,21152.0,64.3184,64.3282,64.289,64.2988,21152.0
2024-12-05 15:45:00,65.65,65.75,65.64,65.67,64152.0,64.3086,64.4065,64.2988,64.3282,64152.0
2024-12-05 15:50:00,65.67,65.68,65.56,65.58,74985.0,64.3282,64.338,64.2204,64.24,74985.0
2024-12-05 15:55:00,65.58,65.59,65.52,65.55,246602.0,64.24,64.2498,64.1812,64.2106,246602.0
2024-12-06 09:30:00,65.69,65.99,65.45,65.91,43276.0,64.3478,64.6416,64.1127,64.5633,43276.0
2024-12-06 09:35:00,65.92,66.13,65.8,66.05,22790.0,64.5731,64.7788,64.4555,64.7004,22790.0
2024-12-06 09:40:00,66.03,66.08,65.9,65.9,19794.0,64.6808,64.7298,64.5535,64.5535,19794.0
2024-12-06 09:45:00,65.91,66.0,65.85,65.94,17084.0,64.5633,64.6514,64.5045,64.5927,17084.0
2024-12-06 09:50:00,65.95,66.06,65.95,66.04,113156.0,64.6025,64.7102,64.6025,64.6906,113156.0
2024-12-06 09:55:00,66.06,66.18,66.05,66.11,71421.0,64.7102,64.8278,64.7004,64.7592,71421.0
2024-12-06 10:00:00,66.09,66.09,65.85,65.85,28757.0,64.7396,64.7396,64.5045,64.5045,28757.0
2024-12-06 10:05:00,65.87,65.93,65.81,65.81,19396.0,64.5241,64.5829,64.4653,64.4653,19396.0
2024-12-06 10:10:00,65.79,65.92,65.75,65.88,28277.0,64.4457,64.5731,64.4065,64.5339,28277.0
2024-12-06 10:15:00,65.88,65.93,65.83,65.84,24141.0,64.5339,64.5829,64.4849,64.4947,24141.0
2024-12-06 10:20:00,65.83,65.99,65.83,65.99,14549.0,64.4849,64.6416,64.4849,64.6416,14549.0
2024-12-06 10:25:00,66.0,66.06,65.98,66.04,16066.0,64.6514,64.7102,64.6318,64.6906,16066.0
2024-12-06 10:30:00,66.04,66.07,65.97,66.0,12451.0,64.6906,64.72,64.622,64.6514,12451.0
2024-12-06 10:35:00,65.99,66.02,65.98,66.0,12531.0,64.6416,64.671,64.6318,64.6514,12531.0
2024-12-06 10:40:00,66.0,66.03,65.95,66.03,9765.0,64.6514,64.6808,64.6025,64.6808,9765.0
2024-12-06 10:45:00,66.04,66.04,65.97,66.04,11484.0,64.6906,64.6906,64.622,64.6906,11484.0
2024-12-06 10:50:00,66.04,66.15,66.03,66.12,13242.0,64.6906,64.7984,64.6808,64.769,13242.0
2024-12-06 10:55:00,66.12,66.16,66.1,66.12,18830.0,64.769,64.8082,64.7494,64.769,18830.0
2024-12-06 11:00:00,66.11,66.12,66.03,66.04,16914.0,64.7592,64.769,64.6808,64.6906,16914.0
2024-12-06 11:05:00,66.06,66.11,66.02,66.1,13625.0,64.7102,64.7592,64.671,64.7494,13625.0
2024-12-06 11:10:00,66.1,66.16,66.07,66.15,12251.0,64.7494,64.8082,64.72,64.7984,12251.0
2024-12-06 11:15:00,66.13,66.17,66.11,66.13,14849.0,64.7788,64.818,64.7592,64.7788,14849.0
2024-12-06 11:20:00,66.12,66.13,65.96,65.97,21182.0,64.769,64.7788,64.6122,64.622,21182.0
2024-12-06 11:25:00,65.97,66.02,65.95,65.97,24226.0,64.622,64.671,64.6025,64.622,24226.0
2024-12-06 11:30:00,65.97,65.98,65.94,65.98,17954.0,64.622,64.6318,64.5927,64.6318,17954.0
2024-12-06 11:35:00,65.98,66.03,65.97,65.99,17214.0,64.6318,64.6808,64.622,64.6416,17214.0
2024-12-06 11:40:00,65.99,66.0,65.92,65.94,11587.0,64.6416,64.6514,64.5731,64.5927,11587.0
2024-12-06 11:45:00,65.95,66.01,65.93,65.95,19171.0,64.6025,64.6612,64.5829,64.6025,19171.0
2024-12-06 11:50:00,65.96,66.0,65.88,65.92,26458.0,64.6122,64.6514,64.5339,64.5731,26458.0
2024-12-06 11:55:00,65.94,65.96,65.88,65.89,32764.0,64.5927,64.6122,64.5339,64.5437,32764.0
2024-12-06 12:00:00,65.89,65.89,65.82,65.83,24024.0,64.5437,64.5437,64.4751,64.4849,24024.0
2024-12-06 12:05:00,65.83,65.84,65.77,65.79,15853.0,64.4849,64.4947,64.4261,64.4457,15853.0
2024-12-06 12:10:00,65.78,65.81,65.74,65.81,16421.0,64.4359,64.4653,64.3967,64.4653,16421.0
2024-12-06 12:15:00,65.81,65.87,65.79,65.87,9450.0,64.4653,64.5241,64.4457,64.5241,9450.0
2024-12-06 12:20:00,65.88,65.9,65.81,65.81,21644.0,64.5339,64.5535,64.4653,64.4653,21644.0
2024-12-06 12:25:00,65.82,65.87,65.81,65.84,11667.0,64.4751,64.5241,64.4653,64.4947,11667.0
2024-12-06 12:30:00,65.84,65.86,65.82,65.85,21594.0,64.4947,64.5143,64.4751,64.5045,21594.0
2024-12-06 12:35:00,65.83,65.84,65.76,65.81,24619.0,64.4849,64.4947,64.4163,64.4653,24619.0
2024-12-06 12:40:00,65.81,65.82,65.78,65.78,14473.0,64.4653,64.4751,64.4359,64.4359,14473.0
2024-12-06 12:45:00,65.79,65.81,65.77,65.78,14643.0,64.4457,64.4653,64.4261,64.4359,14643.0
2024-12-06 12:50:00,65.78,65.84,65.77,65.82,11163.0,64.4359,64.4947,64.4261,64.4751,11163.0
2024-12-06 12:55:00,65.81,65.85,65.8,65.83,10117.0,64.4653,64.5045,64.4555,64.4849,10117.0
2024-12-06 13:00:00,65.84,65.85,65.81,65.81,10239.0,64.4947,64.5045,64.4653,64.4653,10239.0
2024-12-06 13:05:00,65.81,65.87,65.77,65.86,13233.0,64.4653,64.5241,64.4261,64.5143,13233.0
2024-12-06 13:10:00,65.87,65.88,65.79,65.79,11713.0,64.5241,64.5339,64.4457,64.4457,11713.0
2024-12-06 13:15:00,65.78,65.79,65.75,65.77,14716.0,64.4359,64.4457,64.4065,64.4261,14716.0
2024-12-06 13:20:00,65.77,65.77,65.71,65.71,20661.0,64.4261,64.4261,64.3674,64.3674,20661.0
2024-12-06 13:25:00,65.71,65.76,65.69,65.74,21293.0,64.3674,64.4163,64.3478,64.3967,21293.0
2024-12-06 13:30:00,65.74,65.78,65.73,65.76,11694.0,64.3967,64.4359,64.3869,64.4163,11694.0
2024-12-06 13:35:00,65.75,65.8,65.75,65.77,5552.0,64.4065,64.4555,64.4065,64.4261,5552.0
2024-12-06 13:40:00,65.78,65.78,65.75,65.76,7897.0,64.4359,64.4359,64.4065,64.4163,7897.0
2024-12-06 13:45:00,65.76,65.77,65.69,65.71,15628.0,64.4163,64.4261,64.3478,64.3674,15628.0
2024-12-06 13:50:00,65.72,65.74,65.7,65.7,13087.0,64.3772,64.3967,64.3576,64.3576,13087.0
2024-12-06 13:55:00,65.7,65.74,65.69,65.69,13508.0,64.3576,64.3967,64.3478,64.3478,13508.0
2024-12-06 14:00:00,65.68,65.72,65.65,65.67,14754.0,64.338,64.3772,64.3086,64.3282,14754.0
2024-12-06 14:05:00,65.67,65.68,65.65,65.66,5919.0,64.3282,64.338,64.3086,64.3184,5919.0
2024-12-06 14:10:00,65.65,65.68,65.65,65.66,21987.0,64.3086,64.338,64.3086,64.3184,21987.0
2024-12-06 14:15:00,65.67,65.68,65.64,65.66,16287.0,64.3282,64.338,64.2988,64.3184,16287.0
2024-12-06 14:20:00,65.66,65.67,65.63,65.63,13438.0,64.3184,64.3282,64.289,64.289,13438.0
2024-12-06 14:25:00,65.62,65.64,65.57,65.6,44783.0,64.2792,64.2988,64.2302,64.2596,44783.0
2024-12-06 14:30:00,65.6,65.6,65.56,65.58,13536.0,64.2596,64.2596,64.2204,64.24,13536.0
2024-12-06 14:35:00,65.58,65.6,65.58,65.58,13291.0,64.24,64.2596,64.24,64.24,13291.0
2024-12-06 14:40:00,65.58,65.61,65.56,65.56,22738.0,64.24,64.2694,64.2204,64.2204,22738.0
2024-12-06 14:45:00,65.56,65.57,65.48,65.48,33869.0,64.2204,64.2302,64.1421,64.1421,33869.0
2024-12-06 14:50:00,65.48,65.51,65.48,65.5,19330.0,64.1421,64.1714,64.1421,64.1616,19330.0
2024-12-06 14:55:00,65.5,65.55,65.5,65.55,25247.0,64.1616,64.2106,64.1616,64.2106,25247.0
2024-12-06 15:00:00,65.55,65.57,65.51,65.53,25825.0,64.2106,64.2302,64.1714,64.191,25825.0
2024-12-06 15:05:00,65.53,65.58,65.51,65.52,23192.0,64.191,64.24,64.1714,64.1812,23192.0
2024-12-06 15:10:00,65.52,65.57,65.51,65.54,22071.0,64.1812,64.2302,64.1714,64.2008,22071.0
2024-12-06 15:15:00,65.54,65.56,65.48,65.48,23123.0,64.2008,64.2204,64.1421,64.1421,23123.0
2024-12-06 15:20:00,65.48,65.49,65.4,65.41,32467.0,64.1421,64.1519,64.0637,64.0735,32467.0
2024-12-06 15:25:00,65.4,65.43,65.4,65.41,16705.0,64.0637,64.0931,64.0637,64.0735,16705.0
2024-12-06 15:30:00,65.41,65.41,65.37,65.39,39329.0,64.0735,64.0735,64.0343,64.0539,39329.0
2024-12-06 15:35:00,65.39,65.42,65.22,65.23,60434.0,64.0539,64.0833,63.8874,63.8972,60434.0
2024-12-06 15:40:00,65.23,65.23,65.15,65.16,48787.0,63.8972,63.8972,63.8188,63.8286,48787.0
2024-12-06 15:45:00,65.17,65.22,65.16,65.18,40251.0,63.8384,63.8874,63.8286,63.8482,40251.0
2024-12-06 15:50:00,65.18,65.21,65.13,65.2,102464.0,63.8482,63.8776,63.7992,63.8678,102464.0
2024-12-06 15:55:00,65.21,65.21,65.01,65.03,376781.0,63.8776,63.8776,63.6817,63.7013,376781.0
2024-12-09 09:30:00,64.99,65.35,64.84,65.28,63691.0,63.6621,64.0147,63.5151,63.9461,63691.0
2024-12-09 09:35:00,65.28,65.51,65.26,65.41,27112.0,63.9461,64.1714,63.9266,64.0735,27112.0
2024-12-09 09:40:00,65.43,65.43,64.93,64.95,189209.0,64.0931,64.0931,63.6033,63.6229,189209.0
2024-12-09 09:45:00,65.01,65.09,64.93,64.95,85028.0,63.6817,63.76,63.6033,63.6229,85028.0
2024-12-09 09:50:00,64.95,65.06,64.9,64.97,42845.0,63.6229,63.7306,63.5739,63.6425,42845.0
2024-12-09 09:55:00,64.95,65.15,64.94,65.09,31280.0,63.6229,63.8188,63.6131,63.76,31280.0
2024-12-09 10:00:00,65.09,65.12,64.96,64.98,45316.0,63.76,63.7894,63.6327,63.6523,45316.0
2024-12-09 10:05:00,64.97,65.38,64.97,65.3,81246.0,63.6425,64.0441,63.6425,63.9657,81246.0
2024-12-09 10:10:00,65.33,65.69,65.31,65.38,26915.0,63.9951,64.3478,63.9755,64.0441,26915.0
2024-12-09 10:15:00,65.36,65.57,65.32,65.56,32341.0,64.0245,64.2302,63.9853,64.2204,32341.0
2024-12-09 10:20:00,65.56,65.67,65.53,65.67,20607.0,64.2204,64.3282,64.191,64.3282,20607.0
2024-12-09 10:25:00,65.67,65.94,65.64,65.9,21463.0,64.3282,64.5927,64.2988,64.5535,21463.0
2024-12-09 10:30:00,65.92,66.18,65.86,66.15,54658.0,64.5731,64.8278,64.5143,64.7984,54658.0
2024-12-09 10:35:00,66.16,66.4,66.16,66.29,25785.0,64.8082,65.0433,64.8082,64.9355,25785.0
2024-12-09 10:40:00,66.3,66.44,66.26,66.29,33647.0,64.9453,65.0824,64.9061,64.9355,33647.0
2024-12-09 10:45:00,66.33,66.33,66.22,66.27,19008.0,64.9747,64.9747,64.8669,64.9159,19008.0
2024-12-09 10:50:00,66.27,66.38,66.25,66.32,21165.0,64.9159,65.0237,64.8963,64.9649,21165.0
2024-12-09 10:55:00,66.32,66.37,66.29,66.33,29099.0,64.9649,65.0139,64.9355,64.9747,29099.0
2024-12-09 11:00:00,66.34,66.4,66.24,66.28,39562.0,64.9845,65.0433,64.8865,64.9257,39562.0
2024-12-09 11:05:00,66.27,66.27,66.12,66.26,21418.0,64.9159,64.9159,64.769,64.9061,21418.0
2024-12-09 11:10:00,66.25,66.31,66.02,66.03,19050.0,64.8963,64.9551,64.671,64.6808,19050.0
2024-12-09 11:15:00,66.03,66.12,66.03,66.04,11772.0,64.6808,64.769,64.6808,64.6906,11772.0
2024-12-09 11:20:00,66.07,66.07,65.98,65.98,20399.0,64.72,64.72,64.6318,64.6318,20399.0
2024-12-09 11:25:00,65.98,65.99,65.83,65.84,23420.0,64.6318,64.6416,64.4849,64.4947,23420.0
2024-12-09 11:30:00,65.83,65.87,65.79,65.79,12053.0,64.4849,64.5241,64.4457,64.4457,12053.0
2024-12-09 11:35:00,65.78,65.86,65.76,65.79,20834.0,64.4359,64.5143,64.4163,64.4457,20834.0
2024-12-09 11:40:00,65.79,65.83,65.74,65.75,15351.0,64.4457,64.4849,64.3967,64.4065,15351.0
2024-12-09 11:45:00,65.75,65.91,65.71,65.87,12652.0,64.4065,64.5633,64.3674,64.5241,12652.0
2024-12-09 11:50:00,65.86,65.91,65.81,65.83,13491.0,64.5143,64.5633,64.4653,64.4849,13491.0
2024-12-09 11:55:00,65.83,65.85,65.79,65.83,7965.0,64.4849,64.5045,64.4457,64.4849,7965.0
2024-12-09 12:00:00,65.83,65.86,65.79,65.79,9618.0,64.4849,64.5143,64.4457,64.4457,9618.0
2024-12-09 12:05:00,65.79,65.8,65.73,65.74,11370.0,64.4457,64.4555,64.3869,64.3967,11370.0
2024-12-09 12:10:00,65.74,65.87,65.74,65.8,12259.0,64.3967,64.5241,64.3967,64.4555,12259.0
2024-12-09 12:15:00,65.77,65.86,65.77,65.84,9920.0,64.4261,64.5143,64.4261,64.4947,9920.0
2024-12-09 12:20:00,65.84,65.89,65.82,65.86,7590.0,64.4947,64.5437,64.4751,64.5143,7590.0
2024-12-09 12:25:00,65.86,65.89,65.8,65.8,16864.0,64.5143,64.5437,64.4555,64.4555,16864.0
2024-12-09 12:30:00,65.79,65.84,65.78,65.81,9343.0,64.4457,64.4947,64.4359,64.4653,9343.0
2024-12-09 12:35:00,65.81,65.93,65.81,65.92,8717.0,64.4653,64.5829,64.4653,64.5731,8717.0
2024-12-09 12:40:00,65.92,65.95,65.91,65.95,9679.0,64.5731,64.6025,64.5633,64.6025,9679.0
2024-12-09 12:45:00,65.95,66.04,65.92,65.98,32011.0,64.6025,64.6906,64.5731,64.6318,32011.0
2024-12-09 12:50:00,65.97,66.1,65.96,66.06,11700.0,64.622,64.7494,64.6122,64.7102,11700.0
2024-12-09 12:55:00,66.05,66.11,66.01,66.01,8932.0,64.7004,64.7592,64.6612,64.6612,8932.0
2024-12-09 13:00:00,66.01,66.08,65.98,66.04,11153.0,64.6612,64.7298,64.6318,64.6906,11153.0
2024-12-09 13:05:00,66.03,66.04,65.98,65.99,13695.0,64.6808,64.6906,64.6318,64.6416,13695.0
2024-12-09 13:10:00,66.0,66.02,65.95,65.95,18545.0,64.6514,64.671,64.6025,64.6025,18545.0
2024-12-09 13:15:00,65.96,65.97,65.89,65.89,11122.0,64.6122,64.622,64.5437,64.5437,11122.0
2024-12-09 13:20:00,65.89,65.93,65.87,65.91,22958.0,64.5437,64.5829,64.5241,64.5633,22958.0
2024-12-09 13:25:00,65.92,66.12,65.92,66.12,39943.0,64.5731,64.769,64.5731,64.769,39943.0
2024-12-09 13:30:00,66.12,66.13,66.02,66.11,28399.0,64.769,64.7788,64.671,64.7592,28399.0
2024-12-09 13:35:00,66.11,66.12,66.07,66.09,14133.0,64.7592,64.769,64.72,64.7396,14133.0
2024-12-09 13:40:00,66.09,66.09,66.03,66.03,13173.0,64.7396,64.7396,64.6808,64.6808,13173.0
2024-12-09 13:45:00,66.03,66.05,66.0,66.0,16572.0,64.6808,64.7004,64.6514,64.6514,16572.0
2024-12-09 13:50:00,66.0,66.03,65.98,66.03,17532.0,64.6514,64.6808,64.6318,64.6808,17532.0
2024-12-09 13:55:00,66.02,66.04,66.0,66.01,9406.0,64.671,64.6906,64.6514,64.6612,9406.0
2024-12-09 14:00:00,66.01,66.01,65.95,65.98,27994.0,64.6612,64.6612,64.6025,64.6318,27994.0
2024-12-09 14:05:00,65.99,66.02,65.92,65.93,9370.0,64.6416,64.671,64.5731,64.5829,9370.0
2024-12-09 14:10:00,65.93,65.94,65.89,65.94,19797.0,64.5829,64.5927,64.5437,64.5927,19797.0
2024-12-09 14:15:00,65.93,65.96,65.92,65.95,14437.0,64.5829,64.6122,64.5731,64.6025,14437.0
2024-12-09 14:20:00,65.95,66.02,65.95,66.0,9427.0,64.6025,64.671,64.6025,64.6514,9427.0
2024-12-09 14:25:00,66.0,66.04,66.0,66.04,11227.0,64.6514,64.6906,64.6514,64.6906,11227.0
2024-12-09 14:30:00,66.05,66.11,66.04,66.1,9911.0,64.7004,64.7592,64.6906,64.7494,9911.0
2024-12-09 14:35:00,66.1,66.14,66.09,66.13,10992.0,64.7494,64.7886,64.7396,64.7788,10992.0
2024-12-09 14:40:00,66.14,66.2,66.13,66.18,11269.0,64.7886,64.8473,64.7788,64.8278,11269.0
2024-12-09 14:45:00,66.17,66.18,66.14,66.15,10942.0,64.818,64.8278,64.7886,64.7984,10942.0
2024-12-09 14:50:00,66.15,66.16,66.06,66.06,12445.0,64.7984,64.8082,64.7102,64.7102,12445.0
2024-12-09 14:55:00,66.06,66.06,65.98,65.98,14431.0,64.7102,64.7102,64.6318,64.6318,14431.0
2024-12-09 15:00:00,65.99,66.0,65.94,66.0,12102.0,64.6416,64.6514,64.5927,64.6514,12102.0
2024-12-09 15:05:00,66.01,66.01,65.93,65.95,14772.0,64.6612,64.6612,64.5829,64.6025,14772.0
2024-12-09 15:10:00,65.96,65.96,65.91,65.92,15121.0,64.6122,64.6122,64.5633,64.5731,15121.0
2024-12-09 15:15:00,65.92,65.94,65.88,65.92,23420.0,64.5731,64.5927,64.5339,64.5731,23420.0
2024-12-09 15:20:00,65.92,65.92,65.86,65.89,16130.0,64.5731,64.5731,64.5143,64.5437,16130.0
2024-12-09 15:25:00,65.89,65.9,65.82,65.88,17764.0,64.5437,64.5535,64.4751,64.5339,17764.0
2024-12-09 15:30:00,65.88,65.92,65.88,65.91,19516.0,64.5339,64.5731,64.5339,64.5633,19516.0
2024-12-09 15:35:00,65.92,65.92,65.83,65.84,23511.0,64.5731,64.5731,64.4849,64.4947,23511.0
2024-12-09 15:40:00,65.84,65.87,65.83,65.84,41091.0,64.4947,64.5241,64.4849,64.4947,41091.0
2024-12-09 15:45:00,65.84,65.9,65.83,65.84,33915.0,64.4947,64.5535,64.4849,64.4947,33915.0
2024-12-09 15:50:00,65.84,65.85,65.78,65.83,61924.0,64.4947,64.5045,64.4359,64.4849,61924.0
2024-12-09 15:55:00,65.82,65.91,65.81,65.9,241595.0,64.4751,64.5633,64.4653,64.5535,241595.0
2024-12-10 09:30:00,65.65,65.7,65.21,65.21,48891.0,64.3086,64.3576,63.8776,63.8776,48891.0
2024-12-10 09:35:00,65.24,65.49,65.2,65.49,17436.0,63.907,64.1519,63.8678,64.1519,17436.0
2024-12-10 09:40:00,65.46,65.48,65.36,65.36,18007.0,64.1225,64.1421,64.0245,64.0245,18007.0
2024-12-10 09:45:00,65.35,65.46,65.31,65.37,15428.0,64.0147,64.1225,63.9755,64.0343,15428.0
2024-12-10 09:50:00,65.35,65.51,65.34,65.48,18683.0,64.0147,64.1714,64.0049,64.1421,18683.0
2024-12-10 09:55:00,65.49,65.51,65.36,65.39,25846.0,64.1519,64.1714,64.0245,64.0539,25846.0
2024-12-10 10:00:00,65.38,65.38,65.25,65.3,19420.0,64.0441,64.0441,63.9168,63.9657,19420.0
2024-12-10 10:05:00,65.31,65.34,65.18,65.19,14009.0,63.9755,64.0049,63.8482,63.858,14009.0
2024-12-10 10:10:00,65.19,65.38,65.18,65.38,10124.0,63.858,64.0441,63.8482,64.0441,10124.0
2024-12-10 10:15:00,65.4,65.45,65.37,65.42,14122.0,64.0637,64.1127,64.0343,64.0833,14122.0
2024-12-10 10:20:00,65.42,65.56,65.42,65.53,45753.0,64.0833,64.2204,64.0833,64.191,45753.0
2024-12-10 10:25:00,65.53,65.53,65.43,65.43,10763.0,64.191,64.191,64.0931,64.0931,10763.0
2024-12-10 10:30:00,65.44,65.47,65.37,65.44,13168.0,64.1029,64.1323,64.0343,64.1029,13168.0
2024-12-10 10:35:00,65.45,65.51,65.43,65.49,17289.0,64.1127,64.1714,64.0931,64.1519,17289.0
2024-12-10 10:40:00,65.49,65.54,65.46,65.49,21569.0,64.1519,64.2008,64.1225,64.1519,21569.0
2024-12-10 10:45:00,65.51,65.6,65.45,65.6,13201.0,64.1714,64.2596,64.1127,64.2596,13201.0
2024-12-10 10:50:00,65.62,65.75,65.61,65.75,8268.0,64.2792,64.4065,64.2694,64.4065,8268.0
2024-12-10 10:55:00,65.75,65.85,65.73,65.8,22755.0,64.4065,64.5045,64.3869,64.4555,22755.0
2024-12-10 11:00:00,65.79,65.81,65.75,65.78,13656.0,64.4457,64.4653,64.4065,64.4359,13656.0
2024-12-10 11:05:00,65.79,65.88,65.78,65.88,10609.0,64.4457,64.5339,64.4359,64.5339,10609.0
2024-12-10 11:10:00,65.85,65.92,65.82,65.9,20271.0,64.5045,64.5731,64.4751,64.5535,20271.0
2024-12-10 11:15:00,65.91,65.96,65.85,65.86,14016.0,64.5633,64.6122,64.5045,64.5143,14016.0
2024-12-10 11:20:00,65.85,65.87,65.79,65.82,9503.0,64.5045,64.5241,64.4457,64.4751,9503.0
2024-12-10 11:25:00,65.83,66.0,65.83,66.0,8979.0,64.4849,64.6514,64.4849,64.6514,8979.0
2024-12-10 11:30:00,65.97,66.08,65.97,66.05,10136.0,64.622,64.7298,64.622,64.7004,10136.0
2024-12-10 11:35:00,66.07,66.15,66.04,66.15,7257.0,64.72,64.7984,64.6906,64.7984,7257.0
2024-12-10 11:40:00,66.13,66.15,66.08,66.13,14377.0,64.7788,64.7984,64.7298,64.7788,14377.0
2024-12-10 11:45:00,66.13,66.16,66.11,66.12,9754.0,64.7788,64.8082,64.7592,64.769,9754.0
2024-12-10 11:50:00,66.12,66.13,66.03,66.06,8730.0,64.769,64.7788,64.6808,64.7102,8730.0
2024-12-10 11:55:00,66.05,66.07,65.98,66.02,12065.0,64.7004,64.72,64.6318,64.671,12065.0
2024-12-10 12:00:00,66.03,66.05,65.99,66.03,12547.0,64.6808,64.7004,64.6416,64.6808,12547.0
2024-12-10 12:05:00,66.04,66.11,66.04,66.09,11524.0,64.6906,64.7592,64.6906,64.7396,11524.0
2024-12-10 12:10:00,66.1,66.2,66.08,66.15,27359.0,64.7494,64.8473,64.7298,64.7984,27359.0
2024-12-10 12:15:00,66.16,66.22,66.15,66.17,8840.0,64.8082,64.8669,64.7984,64.818,8840.0
2024-12-10 12:20:00,66.17,66.17,66.06,66.06,8606.0,64.818,64.818,64.7102,64.7102,8606.0
2024-12-10 12:25:00,66.07,66.09,66.05,66.08,5213.0,64.72,64.7396,64.7004,64.7298,5213.0
2024-12-10 12:30:00,66.07,66.15,66.04,66.06,15693.0,64.72,64.7984,64.6906,64.7102,15693.0
2024-12-10 12:35:00,66.06,66.08,66.04,66.06,7998.0,64.7102,64.7298,64.6906,64.7102,7998.0
2024-12-10 12:40:00,66.07,66.1,66.04,66.08,9575.0,64.72,64.7494,64.6906,64.7298,9575.0
2024-12-10 12:45:00,66.06,66.1,66.04,66.09,9441.0,64.7102,64.7494,64.6906,64.7396,9441.0
2024-12-10 12:50:00,66.09,66.13,66.08,66.12,7459.0,64.7396,64.7788,64.7298,64.769,7459.0
2024-12-10 12:55:00,66.13,66.14,66.03,66.08,77037.0,64.7788,64.7886,64.6808,64.7298,77037.0
2024-12-10 13:00:00,66.07,66.07,65.97,65.98,7347.0,64.72,64.72,64.622,64.6318,7347.0
2024-12-10 13:05:00,65.98,66.13,65.97,66.12,7348.0,64.6318,64.7788,64.622,64.769,7348.0
2024-12-10 13:10:00,66.11,66.15,66.1,66.14,8148.0,64.7592,64.7984,64.7494,64.7886,8148.0
2024-12-10 13:15:00,66.14,66.15,66.03,66.07,9697.0,64.7886,64.7984,64.6808,64.72,9697.0
2024-12-10 13:20:00,66.08,66.1,66.04,66.08,13728.0,64.7298,64.7494,64.6906,64.7298,13728.0
2024-12-10 13:25:00,66.08,66.09,66.03,66.03,9305.0,64.7298,64.7396,64.6808,64.6808,9305.0
2024-12-10 13:30:00,66.03,66.03,65.95,65.97,8463.0,64.6808,64.6808,64.6025,64.622,8463.0
2024-12-10 13:35:00,65.97,65.99,65.96,65.98,5833.0,64.622,64.6416,64.6122,64.6318,5833.0
2024-12-10 13:40:00,65.99,65.99,65.95,65.98,5217.0,64.6416,64.6416,64.6025,64.6318,5217.0
2024-12-10 13:45:00,65.98,66.01,65.96,65.98,6466.0,64.6318,64.6612,64.6122,64.6318,6466.0
2024-12-10 13:50:00,65.98,66.02,65.97,65.98,9540.0,64.6318,64.671,64.622,64.6318,9540.0
2024-12-10 13:55:00,65.98,66.0,65.97,65.98,7995.0,64.6318,64.6514,64.622,64.6318,7995.0
2024-12-10 14:00:00,66.0,66.06,66.0,66.04,16583.0,64.6514,64.7102,64.6514,64.6906,16583.0
2024-12-10 14:05:00,66.03,66.09,66.02,66.09,12755.0,64.6808,64.7396,64.671,64.7396,12755.0
2024-12-10 14:10:00,66.09,66.09,66.03,66.06,15228.0,64.7396,64.7396,64.6808,64.7102,15228.0
2024-12-10 14:15:00,66.06,66.11,66.05,66.06,21162.0,64.7102,64.7592,64.7004,64.7102,21162.0
2024-12-10 14:20:00,66.05,66.06,66.01,66.05,6907.0,64.7004,64.7102,64.6612,64.7004,6907.0
2024-12-10 14:25:00,66.05,66.05,66.01,66.03,7564.0,64.7004,64.7004,64.6612,64.6808,7564.0
2024-12-10 14:30:00,66.04,66.08,66.01,66.07,13100.0,64.6906,64.7298,64.6612,64.72,13100.0
2024-12-10 14:35:00,66.08,66.17,66.07,66.17,9625.0,64.7298,64.818,64.72,64.818,9625.0
2024-12-10 14:40:00,66.17,66.21,66.16,66.2,11540.0,64.818,64.8571,64.8082,64.8473,11540.0
2024-12-10 14:45:00,66.19,66.25,66.15,66.25,13376.0,64.8375,64.8963,64.7984,64.8963,13376.0
2024-12-10 14:50:00,66.24,66.25,66.2,66.24,13756.0,64.8865,64.8963,64.8473,64.8865,13756.0
2024-12-10 14:55:00,66.24,66.25,66.2,66.25,18070.0,64.8865,64.8963,64.8473,64.8963,18070.0
2024-12-10 15:00:00,66.24,66.29,66.22,66.29,18505.0,64.8865,64.9355,64.8669,64.9355,18505.0
2024-12-10 15:05:00,66.3,66.32,66.26,66.26,14025.0,64.9453,64.9649,64.9061,64.9061,14025.0
2024-12-10 15:10:00,66.24,66.29,66.23,66.25,22879.0,64.8865,64.9355,64.8767,64.8963,22879.0
2024-12-10 15:15:00,66.24,66.24,66.19,66.21,22592.0,64.8865,64.8865,64.8375,64.8571,22592.0
2024-12-10 15:20:00,66.22,66.23,66.18,66.21,16885.0,64.8669,64.8767,64.8278,64.8571,16885.0
2024-12-10 15:25:00,66.2,66.21,66.16,66.18,23449.0,64.8473,64.8571,64.8082,64.8278,23449.0
2024-12-10 15:30:00,66.17,66.18,66.12,66.15,16554.0,64.818,64.8278,64.769,64.7984,16554.0
2024-12-10 15:35:00,66.15,66.18,66.11,66.12,18148.0,64.7984,64.8278,64.7592,64.769,18148.0
2024-12-10 15:40:00,66.11,66.12,65.91,65.91,30988.0,64.7592,64.769,64.5633,64.5633,30988.0
2024-12-10 15:45:00,65.92,65.96,65.9,65.94,43431.0,64.5731,64.6122,64.5535,64.5927,43431.0
2024-12-10 15:50:00,65.95,66.06,65.94,65.98,105931.0,64.6025,64.7102,64.5927,64.6318,105931.0
2024-12-10 15:55:00,66.0,66.17,65.96,66.16,324381.0,64.6514,64.818,64.6122,64.8082,324381.0
2024-12-11 09:30:00,66.18,66.42,66.01,66.22,66442.0,64.8278,65.0628,64.6612,64.8669,66442.0
2024-12-11 09:35:00,66.22,66.38,66.08,66.34,23976.0,64.8669,65.0237,64.7298,64.9845,23976.0
2024-12-11 09:40:00,66.34,66.37,66.18,66.19,11699.0,64.9845,65.0139,64.8278,64.8375,11699.0
2024-12-11 09:45:00,66.23,66.28,66.06,66.11,27732.0,64.8767,64.9257,64.7102,64.7592,27732.0
2024-12-11 09:50:00,66.09,66.18,65.96,66.16,32554.0,64.7396,64.8278,64.6122,64.8082,32554.0
2024-12-11 09:55:00,66.14,66.27,66.14,66.18,26422.0,64.7886,64.9159,64.7886,64.8278,26422.0
2024-12-11 10:00:00,66.2,66.25,66.08,66.2,20566.0,64.8473,64.8963,64.7298,64.8473,20566.0
2024-12-11 10:05:00,66.19,66.25,66.15,66.2,21959.0,64.8375,64.8963,64.7984,64.8473,21959.0
2024-12-11 10:10:00,66.19,66.19,65.96,66.07,34498.0,64.8375,64.8375,64.6122,64.72,34498.0
2024-12-11 10:15:00,66.05,66.14,65.98,66.12,30752.0,64.7004,64.7886,64.6318,64.769,30752.0
2024-12-11 10:20:00,66.14,66.3,66.12,66.17,61806.0,64.7886,64.9453,64.769,64.818,61806.0
2024-12-11 10:25:00,66.17,66.2,66.11,66.17,24274.0,64.818,64.8473,64.7592,64.818,24274.0
2024-12-11 10:30:00,66.17,66.18,66.02,66.04,31643.0,64.818,64.8278,64.671,64.6906,31643.0
2024-12-11 10:35:00,66.06,66.14,66.0,66.1,30130.0,64.7102,64.7886,64.6514,64.7494,30130.0
2024-12-11 10:40:00,66.11,66.21,66.08,66.16,22908.0,64.7592,64.8571,64.7298,64.8082,22908.0
2024-12-11 10:45:00,66.16,66.21,66.13,66.17,10085.0,64.8082,64.8571,64.7788,64.818,10085.0
2024-12-11 10:50:00,66.16,66.24,66.13,66.24,16517.0,64.8082,64.8865,64.7788,64.8865,16517.0
2024-12-11 10:55:00,66.23,66.27,66.11,66.13,39550.0,64.8767,64.9159,64.7592,64.7788,39550.0
2024-12-11 11:00:00,66.1,66.18,66.09,66.16,13286.0,64.7494,64.8278,64.7396,64.8082,13286.0
2024-12-11 11:05:00,66.17,66.18,66.02,66.07,45463.0,64.818,64.8278,64.671,64.72,45463.0
2024-12-11 11:10:00,66.09,66.15,66.07,66.11,30568.0,64.7396,64.7984,64.72,64.7592,30568.0
2024-12-11 11:15:00,66.13,66.19,66.1,66.19,51339.0,64.7788,64.8375,64.7494,64.8375,51339.0
2024-12-11 11:20:00,66.19,66.2,66.08,66.09,14273.0,64.8375,64.8473,64.7298,64.7396,14273.0
2024-12-11 11:25:00,66.09,66.12,66.05,66.06,13993.0,64.7396,64.769,64.7004,64.7102,13993.0
2024-12-11 11:30:00,66.06,66.16,66.06,66.16,11554.0,64.7102,64.8082,64.7102,64.8082,11554.0
2024-12-11 11:35:00,66.14,66.22,66.08,66.22,22570.0,64.7886,64.8669,64.7298,64.8669,22570.0
2024-12-11 11:40:00,66.2,66.22,66.16,66.17,8324.0,64.8473,64.8669,64.8082,64.818,8324.0
2024-12-11 11:45:00,66.18,66.18,66.09,66.1,7332.0,64.8278,64.8278,64.7396,64.7494,7332.0
2024-12-11 11:50:00,66.1,66.16,66.04,66.14,39761.0,64.7494,64.8082,64.6906,64.7886,39761.0
2024-12-11 11:55:00,66.12,66.15,66.11,66.12,21143.0,64.769,64.7984,64.7592,64.769,21143.0
2024-12-11 12:00:00,66.12,66.15,66.11,66.13,21308.0,64.769,64.7984,64.7592,64.7788,21308.0
2024-12-11 12:05:00,66.13,66.13,66.08,66.09,22773.0,64.7788,64.7788,64.7298,64.7396,22773.0
2024-12-11 12:10:00,66.09,66.12,66.02,66.03,12603.0,64.7396,64.769,64.671,64.6808,12603.0
2024-12-11 12:15:00,66.03,66.09,66.02,66.07,14414.0,64.6808,64.7396,64.671,64.72,14414.0
2024-12-11 12:20:00,66.06,66.11,66.01,66.1,41677.0,64.7102,64.7592,64.6612,64.7494,41677.0
2024-12-11 12:25:00,66.1,66.12,66.04,66.04,24523.0,64.7494,64.769,64.6906,64.6906,24523.0
2024-12-11 12:30:00,66.05,66.07,66.03,66.07,14127.0,64.7004,64.72,64.6808,64.72,14127.0
2024-12-11 12:35:00,66.07,66.09,66.03,66.07,10944.0,64.72,64.7396,64.6808,64.72,10944.0
2024-12-11 12:40:00,66.06,66.07,66.0,66.03,14909.0,64.7102,64.72,64.6514,64.6808,14909.0
2024-12-11 12:45:00,66.02,66.05,66.01,66.05,16428.0,64.671,64.7004,64.6612,64.7004,16428.0
2024-12-11 12:50:00,66.04,66.06,66.04,66.05,12266.0,64.6906,64.7102,64.6906,64.7004,12266.0
2024-12-11 12:55:00,66.05,66.05,66.01,66.05,19835.0,64.7004,64.7004,64.6612,64.7004,19835.0
2024-12-11 13:00:00,66.05,66.08,66.01,66.02,7658.0,64.7004,64.7298,64.6612,64.671,7658.0
2024-12-11 13:05:00,66.04,66.04,65.98,65.99,20508.0,64.6906,64.6906,64.6318,64.6416,20508.0
2024-12-11 13:10:00,65.99,65.99,65.87,65.88,31660.0,64.6416,64.6416,64.5241,64.5339,31660.0
2024-12-11 13:15:00,65.88,65.89,65.81,65.84,19941.0,64.5339,64.5437,64.4653,64.4947,19941.0
2024-12-11 13:20:00,65.84,65.84,65.76,65.77,11426.0,64.4947,64.4947,64.4163,64.4261,11426.0
2024-12-11 13:25:00,65.75,65.77,65.74,65.77,8489.0,64.4065,64.4261,64.3967,64.4261,8489.0
2024-12-11 13:30:00,65.76,65.83,65.7,65.81,18200.0,64.4163,64.4849,64.3576,64.4653,18200.0
2024-12-11 13:35:00,65.78,65.78,65.65,65.76,35995.0,64.4359,64.4359,64.3086,64.4163,35995.0
2024-12-11 13:40:00,65.76,65.82,65.76,65.8,29748.0,64.4163,64.4751,64.4163,64.4555,29748.0
2024-12-11 13:45:00,65.79,65.79,65.66,65.71,141497.0,64.4457,64.4457,64.3184,64.3674,141497.0
2024-12-11 13:50:00,65.71,65.74,65.69,65.73,26228.0,64.3674,64.3967,64.3478,64.3869,26228.0
2024-12-11 13:55:00,65.74,65.8,65.7,65.76,52229.0,64.3967,64.4555,64.3576,64.4163,52229.0
2024-12-11 14:00:00,65.75,65.79,65.69,65.79,38557.0,64.4065,64.4457,64.3478,64.4457,38557.0
2024-12-11 14:05:00,65.79,65.85,65.77,65.84,33291.0,64.4457,64.5045,64.4261,64.4947,33291.0
2024-12-11 14:10:00,65.83,65.88,65.83,65.85,21201.0,64.4849,64.5339,64.4849,64.5045,21201.0
2024-12-11 14:15:00,65.85,65.93,65.84,65.85,65706.0,64.5045,64.5829,64.4947,64.5045,65706.0
2024-12-11 14:20:00,65.84,65.9,65.83,65.88,26630.0,64.4947,64.5535,64.4849,64.5339,26630.0
2024-12-11 14:25:00,65.87,65.89,65.85,65.87,45348.0,64.5241,64.5437,64.5045,64.5241,45348.0
2024-12-11 14:30:00,65.87,65.91,65.84,65.89,54901.0,64.5241,64.5633,64.4947,64.5437,54901.0
2024-12-11 14:35:00,65.89,65.95,65.88,65.94,66363.0,64.5437,64.6025,64.5339,64.5927,66363.0
2024-12-11 14:40:00,65.94,65.96,65.9,65.92,23725.0,64.5927,64.6122,64.5535,64.5731,23725.0
2024-12-11 14:45:00,65.93,65.94,65.85,65.89,51609.0,64.5829,64.5927,64.5045,64.5437,51609.0
2024-12-11 14:50:00,65.9,65.93,65.88,65.89,21290.0,64.5535,64.5829,64.5339,64.5437,21290.0
2024-12-11 14:55:00,65.89,65.89,65.8,65.81,19939.0,64.5437,64.5437,64.4555,64.4653,19939.0
2024-12-11 15:00:00,65.8,65.81,65.58,65.59,61584.0,64.4555,64.4653,64.24,64.2498,61584.0
2024-12-11 15:05:00,65.57,65.57,65.48,65.53,16139.0,64.2302,64.2302,64.1421,64.191,16139.0
2024-12-11 15:10:00,65.53,65.55,65.5,65.52,27273.0,64.191,64.2106,64.1616,64.1812,27273.0
2024-12-11 15:15:00,65.52,65.52,65.41,65.48,47129.0,64.1812,64.1812,64.0735,64.1421,47129.0
2024-12-11 15:20:00,65.48,65.52,65.42,65.52,60421.0,64.1421,64.1812,64.0833,64.1812,60421.0
2024-12-11 15:25:00,65.53,65.63,65.51,65.62,95090.0,64.191,64.289,64.1714,64.2792,95090.0
2024-12-11 15:30:00,65.62,65.63,65.51,65.52,73332.0,64.2792,64.289,64.1714,64.1812,73332.0
2024-12-11 15:35:00,65.52,65.57,65.48,65.54,43869.0,64.1812,64.2302,64.1421,64.2008,43869.0
2024-12-11 15:40:00,65.55,65.63,65.48,65.48,62504.0,64.2106,64.289,64.1421,64.1421,62504.0
2024-12-11 15:45:00,65.47,65.56,65.46,65.54,89695.0,64.1323,64.2204,64.1225,64.2008,89695.0
2024-12-11 15:50:00,65.57,65.72,65.54,65.65,91157.0,64.2302,64.3772,64.2008,64.3086,91157.0
2024-12-11 15:55:00,65.65,65.67,65.44,65.5,360403.0,64.3086,64.3282,64.1029,64.1616,360403.0
2024-12-12 09:30:00,65.94,66.09,65.72,65.72,57818.0,64.5927,64.7396,64.3772,64.3772,57818.0
2024-12-12 09:35:00,65.69,65.78,65.44,65.44,9207.0,64.3478,64.4359,64.1029,64.1029,9207.0
2024-12-12 09:40:00,65.47,65.48,65.27,65.3,17312.0,64.1323,64.1421,63.9363,63.9657,17312.0
2024-12-12 09:45:00,65.31,65.56,65.25,65.51,33380.0,63.9755,64.2204,63.9168,64.1714,33380.0
2024-12-12 09:50:00,65.53,65.6,65.44,65.46,19100.0,64.191,64.2596,64.1029,64.1225,19100.0
2024-12-12 09:55:00,65.44,65.64,65.42,65.59,16976.0,64.1029,64.2988,64.0833,64.2498,16976.0
2024-12-12 10:00:00,65.61,65.86,65.58,65.78,25649.0,64.2694,64.5143,64.24,64.4359,25649.0
2024-12-12 10:05:00,65.81,65.94,65.75,65.93,29863.0,64.4653,64.5927,64.4065,64.5829,29863.0
2024-12-12 10:10:00,65.94,66.0,65.86,65.95,17581.0,64.5927,64.6514,64.5143,64.6025,17581.0
2024-12-12 10:15:00,65.97,66.02,65.92,65.95,12138.0,64.622,64.671,64.5731,64.6025,12138.0
2024-12-12 10:20:00,65.94,66.03,65.91,65.99,10147.0,64.5927,64.6808,64.5633,64.6416,10147.0
2024-12-12 10:25:00,65.98,65.98,65.91,65.92,9074.0,64.6318,64.6318,64.5633,64.5731,9074.0
2024-12-12 10:30:00,65.91,66.01,65.84,66.01,23913.0,64.5633,64.6612,64.4947,64.6612,23913.0
2024-12-12 10:35:00,66.0,66.01,65.92,66.01,12168.0,64.6514,64.6612,64.5731,64.6612,12168.0
2024-12-12 10:40:00,65.99,65.99,65.9,65.94,11553.0,64.6416,64.6416,64.5535,64.5927,11553.0
2024-12-12 10:45:00,65.94,66.03,65.88,65.89,60297.0,64.5927,64.6808,64.5339,64.5437,60297.0
2024-12-12 10:50:00,65.9,65.98,65.86,65.97,10354.0,64.5535,64.6318,64.5143,64.622,10354.0
2024-12-12 10:55:00,65.97,66.12,65.97,66.11,14077.0,64.622,64.769,64.622,64.7592,14077.0
2024-12-12 11:00:00,66.1,66.12,65.87,65.9,26005.0,64.7494,64.769,64.5241,64.5535,26005.0
2024-12-12 11:05:00,65.89,65.92,65.86,65.89,9490.0,64.5437,64.5731,64.5143,64.5437,9490.0
2024-12-12 11:10:00,65.9,65.98,65.88,65.98,8710.0,64.5535,64.6318,64.5339,64.6318,8710.0
2024-12-12 11:15:00,65.99,66.01,65.95,65.97,9859.0,64.6416,64.6612,64.6025,64.622,9859.0
2024-12-12 11:20:00,65.97,66.03,65.97,66.01,9754.0,64.622,64.6808,64.622,64.6612,9754.0
2024-12-12 11:25:00,66.02,66.04,66.01,66.02,8985.0,64.671,64.6906,64.6612,64.671,8985.0
2024-12-12 11:30:00,66.04,66.08,66.01,66.01,9294.0,64.6906,64.7298,64.6612,64.6612,9294.0
2024-12-12 11:35:00,66.01,66.05,66.01,66.05,9667.0,64.6612,64.7004,64.6612,64.7004,9667.0
2024-12-12 11:40:00,66.05,66.07,66.03,66.06,12702.0,64.7004,64.72,64.6808,64.7102,12702.0
2024-12-12 11:45:00,66.06,66.07,65.97,65.97,9160.0,64.7102,64.72,64.622,64.622,9160.0
2024-12-12 11:50:00,65.97,66.03,65.97,66.01,7456.0,64.622,64.6808,64.622,64.6612,7456.0
2024-12-12 11:55:00,66.01,66.06,66.0,66.02,12565.0,64.6612,64.7102,64.6514,64.671,12565.0
2024-12-12 12:00:00,66.02,66.03,65.95,65.96,7421.0,64.671,64.6808,64.6025,64.6122,7421.0
2024-12-12 12:05:00,65.96,65.98,65.9,65.93,11035.0,64.6122,64.6318,64.5535,64.5829,11035.0
2024-12-12 12:10:00,65.94,65.94,65.89,65.92,11271.0,64.5927,64.5927,64.5437,64.5731,11271.0
2024-12-12 12:15:00,65.92,66.08,65.91,66.08,10446.0,64.5731,64.7298,64.5633,64.7298,10446.0
2024-12-12 12:20:00,66.08,66.08,66.01,66.07,8130.0,64.7298,64.7298,64.6612,64.72,8130.0
2024-12-12 12:25:00,66.08,66.1,66.03,66.07,13543.0,64.7298,64.7494,64.6808,64.72,13543.0
2024-12-12 12:30:00,66.06,66.09,66.05,66.08,5606.0,64.7102,64.7396,64.7004,64.7298,5606.0
2024-12-12 12:35:00,66.08,66.08,66.04,66.07,8709.0,64.7298,64.7298,64.6906,64.72,8709.0
2024-12-12 12:40:00,66.08,66.08,66.02,66.03,11557.0,64.7298,64.7298,64.671,64.6808,11557.0
2024-12-12 12:45:00,66.03,66.05,65.99,66.02,10645.0,64.6808,64.7004,64.6416,64.671,10645.0
2024-12-12 12:50:00,66.02,66.06,66.0,66.05,7017.0,64.671,64.7102,64.6514,64.7004,7017.0
2024-12-12 12:55:00,66.04,66.07,66.01,66.02,21218.0,64.6906,64.72,64.6612,64.671,21218.0
2024-12-12 13:00:00,66.02,66.04,65.99,66.0,16278.0,64.671,64.6906,64.6416,64.6514,16278.0
2024-12-12 13:05:00,66.01,66.01,65.95,65.98,7892.0,64.6612,64.6612,64.6025,64.6318,7892.0
2024-12-12 13:10:00,65.98,66.0,65.95,65.97,10601.0,64.6318,64.6514,64.6025,64.622,10601.0
2024-12-12 13:15:00,65.98,65.99,65.95,65.96,11577.0,64.6318,64.6416,64.6025,64.6122,11577.0
2024-12-12 13:20:00,65.95,66.06,65.95,66.06,20980.0,64.6025,64.7102,64.6025,64.7102,20980.0
2024-12-12 13:25:00,66.06,66.07,65.98,65.98,16344.0,64.7102,64.72,64.6318,64.6318,16344.0
2024-12-12 13:30:00,65.99,66.0,65.96,65.98,14398.0,64.6416,64.6514,64.6122,64.6318,14398.0
2024-12-12 13:35:00,65.97,65.99,65.95,65.98,11993.0,64.622,64.6416,64.6025,64.6318,11993.0
2024-12-12 13:40:00,65.98,65.98,65.95,65.96,8913.0,64.6318,64.6318,64.6025,64.6122,8913.0
2024-12-12 13:45:00,65.96,65.97,65.92,65.95,12310.0,64.6122,64.622,64.5731,64.6025,12310.0
2024-12-12 13:50:00,65.95,66.03,65.94,66.03,7659.0,64.6025,64.6808,64.5927,64.6808,7659.0
2024-12-12 13:55:00,66.03,66.04,66.0,66.01,11157.0,64.6808,64.6906,64.6514,64.6612,11157.0
2024-12-12 14:00:00,66.02,66.03,66.01,66.03,9909.0,64.671,64.6808,64.6612,64.6808,9909.0
2024-12-12 14:05:00,66.03,66.06,66.03,66.06,14658.0,64.6808,64.7102,64.6808,64.7102,14658.0
2024-12-12 14:10:00,66.06,66.11,66.05,66.1,22400.0,64.7102,64.7592,64.7004,64.7494,22400.0
2024-12-12 14:15:00,66.1,66.17,66.1,66.17,28649.0,64.7494,64.818,64.7494,64.818,28649.0
2024-12-12 14:20:00,66.16,66.24,66.13,66.21,40031.0,64.8082,64.8865,64.7788,64.8571,40031.0
2024-12-12 14:25:00,66.22,66.23,66.11,66.15,24114.0,64.8669,64.8767,64.7592,64.7984,24114.0
2024-12-12 14:30:00,66.15,66.16,66.11,66.12,22673.0,64.7984,64.8082,64.7592,64.769,22673.0
2024-12-12 14:35:00,66.13,66.16,66.08,66.12,23537.0,64.7788,64.8082,64.7298,64.769,23537.0
2024-12-12 14:40:00,66.12,66.16,66.09,66.15,10542.0,64.769,64.8082,64.7396,64.7984,10542.0
2024-12-12 14:45:00,66.15,66.16,66.14,66.16,9350.0,64.7984,64.8082,64.7886,64.8082,9350.0
2024-12-12 14:50:00,66.15,66.15,66.08,66.1,19179.0,64.7984,64.7984,64.7298,64.7494,19179.0
2024-12-12 14:55:00,66.11,66.16,66.11,66.16,13468.0,64.7592,64.8082,64.7592,64.8082,13468.0
2024-12-12 15:00:00,66.17,66.18,66.11,66.12,12821.0,64.818,64.8278,64.7592,64.769,12821.0
2024-12-12 15:05:00,66.12,66.28,66.12,66.27,18523.0,64.769,64.9257,64.769,64.9159,18523.0
2024-12-12 15:10:00,66.27,66.31,66.25,66.25,68671.0,64.9159,64.9551,64.8963,64.8963,68671.0
2024-12-12 15:15:00,66.26,66.38,66.25,66.37,33554.0,64.9061,65.0237,64.8963,65.0139,33554.0
2024-12-12 15:20:00,66.38,66.38,66.25,66.31,50010.0,65.0237,65.0237,64.8963,64.9551,50010.0
2024-12-12 15:25:00,66.31,66.35,66.26,66.34,22713.0,64.9551,64.9943,64.9061,64.9845,22713.0
2024-12-12 15:30:00,66.34,66.36,66.31,66.31,21070.0,64.9845,65.0041,64.9551,64.9551,21070.0
2024-12-12 15:35:00,66.32,66.35,66.29,66.3,31854.0,64.9649,64.9943,64.9355,64.9453,31854.0
2024-12-12 15:40:00,66.3,66.4,66.27,66.28,89730.0,64.9453,65.0433,64.9159,64.9257,89730.0
2024-12-12 15:45:00,66.28,66.29,66.22,66.23,44926.0,64.9257,64.9355,64.8669,64.8767,44926.0
2024-12-12 15:50:00,66.23,66.32,66.19,66.31,282331.0,64.8767,64.9649,64.8375,64.9551,282331.0
2024-12-12 15:55:00,66.31,66.34,66.06,66.09,273668.0,64.9551,64.9845,64.7102,64.7396,273668.0
2024-12-13 09:30:00,66.88,66.89,66.39,66.86,116017.0,65.5135,65.5232,65.0335,65.4939,116017.0
2024-12-13 09:35:00,66.86,67.18,66.63,67.12,56548.0,65.4939,65.8073,65.2686,65.7485,56548.0
2024-12-13 09:40:00,67.12,67.14,66.95,67.08,42986.0,65.7485,65.7681,65.582,65.7094,42986.0
2024-12-13 09:45:00,67.07,67.13,66.98,67.12,26770.0,65.6996,65.7583,65.6114,65.7485,26770.0
2024-12-13 09:50:00,67.13,67.13,66.91,66.93,18866.0,65.7583,65.7583,65.5428,65.5624,18866.0
2024-12-13 09:55:00,66.94,66.97,66.63,66.8,33967.0,65.5722,65.6016,65.2686,65.4351,33967.0
2024-12-13 10:00:00,66.78,66.8,66.53,66.6,33074.0,65.4155,65.4351,65.1706,65.2392,33074.0
2024-12-13 10:05:00,66.6,66.67,66.53,66.54,25829.0,65.2392,65.3077,65.1706,65.1804,25829.0
2024-12-13 10:10:00,66.56,66.56,66.42,66.51,38926.0,65.2,65.2,65.0628,65.151,38926.0
2024-12-13 10:15:00,66.53,66.55,66.45,66.5,20514.0,65.1706,65.1902,65.0922,65.1412,20514.0
2024-12-13 10:20:00,66.47,66.59,66.41,66.49,18705.0,65.1118,65.2294,65.0531,65.1314,18705.0
2024-12-13 10:25:00,66.51,66.79,66.5,66.78,31733.0,65.151,65.4253,65.1412,65.4155,31733.0
2024-12-13 10:30:00,66.76,66.79,66.7,66.74,16051.0,65.3959,65.4253,65.3371,65.3763,16051.0
2024-12-13 10:35:00,66.75,66.76,66.66,66.72,17280.0,65.3861,65.3959,65.2979,65.3567,17280.0
2024-12-13 10:40:00,66.72,66.77,66.62,66.77,13850.0,65.3567,65.4057,65.2588,65.4057,13850.0
2024-12-13 10:45:00,66.74,66.79,66.67,66.73,25075.0,65.3763,65.4253,65.3077,65.3665,25075.0
2024-12-13 10:50:00,66.73,66.74,66.61,66.73,27104.0,65.3665,65.3763,65.249,65.3665,27104.0
2024-12-13 10:55:00,66.73,66.92,66.7,66.92,32283.0,65.3665,65.5526,65.3371,65.5526,32283.0
2024-12-13 11:00:00,66.93,66.97,66.83,66.85,17551.0,65.5624,65.6016,65.4645,65.4841,17551.0
2024-12-13 11:05:00,66.86,66.98,66.81,66.9,19966.0,65.4939,65.6114,65.4449,65.533,19966.0
2024-12-13 11:10:00,66.88,66.9,66.8,66.81,15654.0,65.5135,65.533,65.4351,65.4449,15654.0
2024-12-13 11:15:00,66.81,66.82,66.71,66.72,35162.0,65.4449,65.4547,65.3469,65.3567,35162.0
2024-12-13 11:20:00,66.73,66.82,66.72,66.74,18590.0,65.3665,65.4547,65.3567,65.3763,18590.0
2024-12-13 11:25:00,66.76,66.91,66.76,66.91,11751.0,65.3959,65.5428,65.3959,65.5428,11751.0
2024-12-13 11:30:00,66.9,66.9,66.83,66.88,8447.0,65.533,65.533,65.4645,65.5135,8447.0
2024-12-13 11:35:00,66.87,66.98,66.87,66.98,11672.0,65.5037,65.6114,65.5037,65.6114,11672.0
2024-12-13 11:40:00,66.98,67.04,66.95,66.95,15261.0,65.6114,65.6702,65.582,65.582,15261.0
2024-12-13 11:45:00,66.95,66.98,66.91,66.92,7719.0,65.582,65.6114,65.5428,65.5526,7719.0
2024-12-13 11:50:00,66.92,66.97,66.91,66.95,8827.0,65.5526,65.6016,65.5428,65.582,8827.0
2024-12-13 11:55:00,66.94,67.01,66.93,66.96,9996.0,65.5722,65.6408,65.5624,65.5918,9996.0
2024-12-13 12:00:00,66.95,66.96,66.91,66.94,10757.0,65.582,65.5918,65.5428,65.5722,10757.0
2024-12-13 12:05:00,66.95,66.95,66.8,66.83,35420.0,65.582,65.582,65.4351,65.4645,35420.0
2024-12-13 12:10:00,66.83,66.88,66.81,66.84,26009.0,65.4645,65.5135,65.4449,65.4743,26009.0
2024-12-13 12:15:00,66.83,66.84,66.74,66.75,21460.0,65.4645,65.4743,65.3763,65.3861,21460.0
2024-12-13 12:20:00,66.73,66.79,66.73,66.76,12105.0,65.3665,65.4253,65.3665,65.3959,12105.0
2024-12-13 12:25:00,66.76,66.82,66.75,66.79,13723.0,65.3959,65.4547,65.3861,65.4253,13723.0
2024-12-13 12:30:00,66.81,66.83,66.79,66.82,8846.0,65.4449,65.4645,65.4253,65.4547,8846.0
2024-12-13 12:35:00,66.82,66.85,66.82,66.85,9660.0,65.4547,65.4841,65.4547,65.4841,9660.0
2024-12-13 12:40:00,66.84,66.84,66.78,66.78,8562.0,65.4743,65.4743,65.4155,65.4155,8562.0
2024-12-13 12:45:00,66.79,66.79,66.76,66.78,13188.0,65.4253,65.4253,65.3959,65.4155,13188.0
2024-12-13 12:50:00,66.78,66.78,66.69,66.73,14889.0,65.4155,65.4155,65.3273,65.3665,14889.0
2024-12-13 12:55:00,66.73,66.74,66.69,66.71,14937.0,65.3665,65.3763,65.3273,65.3469,14937.0
2024-12-13 13:00:00,66.71,66.76,66.7,66.76,10403.0,65.3469,65.3959,65.3371,65.3959,10403.0
2024-12-13 13:05:00,66.75,66.81,66.74,66.79,16609.0,65.3861,65.4449,65.3763,65.4253,16609.0
2024-12-13 13:10:00,66.79,66.81,66.72,66.73,13093.0,65.4253,65.4449,65.3567,65.3665,13093.0
2024-12-13 13:15:00,66.72,66.77,66.69,66.77,18082.0,65.3567,65.4057,65.3273,65.4057,18082.0
2024-12-13 13:20:00,66.77,66.81,66.75,66.81,15124.0,65.4057,65.4449,65.3861,65.4449,15124.0
2024-12-13 13:25:00,66.81,66.81,66.79,66.81,19953.0,65.4449,65.4449,65.4253,65.4449,19953.0
2024-12-13 13:30:00,66.81,66.81,66.75,66.75,20741.0,65.4449,65.4449,65.3861,65.3861,20741.0
2024-12-13 13:35:00,66.76,66.78,66.74,66.77,13628.0,65.3959,65.4155,65.3763,65.4057,13628.0
2024-12-13 13:40:00,66.77,66.78,66.76,66.78,7786.0,65.4057,65.4155,65.3959,65.4155,7786.0
2024-12-13 13:45:00,66.78,66.82,66.78,66.79,25943.0,65.4155,65.4547,65.4155,65.4253,25943.0
2024-12-13 13:50:00,66.79,66.81,66.78,66.8,12611.0,65.4253,65.4449,65.4155,65.4351,12611.0
2024-12-13 13:55:00,66.8,66.8,66.76,66.77,16542.0,65.4351,65.4351,65.3959,65.4057,16542.0
2024-12-13 14:00:00,66.76,66.86,66.74,66.84,18719.0,65.3959,65.4939,65.3763,65.4743,18719.0
2024-12-13 14:05:00,66.84,66.84,66.73,66.8,15654.0,65.4743,65.4743,65.3665,65.4351,15654.0
2024-12-13 14:10:00,66.8,66.82,66.79,66.82,10840.0,65.4351,65.4547,65.4253,65.4547,10840.0
2024-12-13 14:15:00,66.81,66.83,66.8,66.81,19848.0,65.4449,65.4645,65.4351,65.4449,19848.0
2024-12-13 14:20:00,66.81,66.82,66.61,66.64,25034.0,65.4449,65.4547,65.249,65.2784,25034.0
2024-12-13 14:25:00,66.64,66.65,66.58,66.64,12276.0,65.2784,65.2882,65.2196,65.2784,12276.0
2024-12-13 14:30:00,66.62,66.65,66.59,66.63,10674.0,65.2588,65.2882,65.2294,65.2686,10674.0
2024-12-13 14:35:00,66.63,66.67,66.58,66.63,12107.0,65.2686,65.3077,65.2196,65.2686,12107.0
2024-12-13 14:40:00,66.63,66.64,66.59,66.61,19969.0,65.2686,65.2784,65.2294,65.249,19969.0
2024-12-13 14:45:00,66.62,66.66,66.58,66.58,11031.0,65.2588,65.2979,65.2196,65.2196,11031.0
2024-12-13 14:50:00,66.6,66.67,66.57,66.58,15117.0,65.2392,65.3077,65.2098,65.2196,15117.0
2024-12-13 14:55:00,66.59,66.61,66.51,66.53,14192.0,65.2294,65.249,65.151,65.1706,14192.0
2024-12-13 15:00:00,66.53,66.61,66.53,66.59,8616.0,65.1706,65.249,65.1706,65.2294,8616.0
2024-12-13 15:05:00,66.6,66.64,66.57,66.59,13002.0,65.2392,65.2784,65.2098,65.2294,13002.0
2024-12-13 15:10:00,66.59,66.72,66.59,66.68,15885.0,65.2294,65.3567,65.2294,65.3175,15885.0
2024-12-13 15:15:00,66.69,66.69,66.62,66.63,9383.0,65.3273,65.3273,65.2588,65.2686,9383.0
2024-12-13 15:20:00,66.63,66.71,66.62,66.7,14364.0,65.2686,65.3469,65.2588,65.3371,14364.0
2024-12-13 15:25:00,66.7,66.71,66.65,66.67,9683.0,65.3371,65.3469,65.2882,65.3077,9683.0
2024-12-13 15:30:00,66.66,66.71,66.64,66.71,18417.0,65.2979,65.3469,65.2784,65.3469,18417.0
2024-12-13 15:35:00,66.72,66.82,66.72,66.81,27888.0,65.3567,65.4547,65.3567,65.4449,27888.0
2024-12-13 15:40:00,66.81,66.85,66.79,66.85,20512.0,65.4449,65.4841,65.4253,65.4841,20512.0
2024-12-13 15:45:00,66.85,66.86,66.79,66.8,23993.0,65.4841,65.4939,65.4253,65.4351,23993.0
2024-12-13 15:50:00,66.8,66.86,66.79,66.82,41820.0,65.4351,65.4939,65.4253,65.4547,41820.0
2024-12-13 15:55:00,66.81,66.87,66.67,66.68,222964.0,65.4449,65.5037,65.3077,65.3175,222964.0
2024-12-16 09:30:00,66.8,66.97,66.6,66.75,186043.0,65.4351,65.6016,65.2392,65.3861,186043.0
2024-12-16 09:35:00,66.73,66.85,66.56,66.68,181417.0,65.3665,65.4841,65.2,65.3175,181417.0
2024-12-16 09:40:00,66.68,66.83,66.46,66.51,37299.0,65.3175,65.4645,65.102,65.151,37299.0
2024-12-16 09:45:00,66.54,66.55,66.33,66.34,23065.0,65.1804,65.1902,64.9747,64.9845,23065.0
2024-12-16 09:50:00,66.37,66.55,66.28,66.46,30413.0,65.0139,65.1902,64.9257,65.102,30413.0
2024-12-16 09:55:00,66.46,66.57,66.46,66.5,28179.0,65.102,65.2098,65.102,65.1412,28179.0
2024-12-16 10:00:00,66.51,66.65,66.46,66.65,29365.0,65.151,65.2882,65.102,65.2882,29365.0
2024-12-16 10:05:00,66.66,66.8,66.55,66.61,97179.0,65.2979,65.4351,65.1902,65.249,97179.0
2024-12-16 10:10:00,66.61,66.64,66.52,66.61,32950.0,65.249,65.2784,65.1608,65.249,32950.0
2024-12-16 10:15:00,66.61,66.72,66.59,66.7,43305.0,65.249,65.3567,65.2294,65.3371,43305.0
2024-12-16 10:20:00,66.71,66.77,66.68,66.73,86544.0,65.3469,65.4057,65.3175,65.3665,86544.0
2024-12-16 10:25:00,66.72,66.76,66.67,66.67,44335.0,65.3567,65.3959,65.3077,65.3077,44335.0
2024-12-16 10:30:00,66.66,66.69,66.54,66.65,28528.0,65.2979,65.3273,65.1804,65.2882,28528.0
2024-12-16 10:35:00,66.65,66.73,66.6,66.62,46732.0,65.2882,65.3665,65.2392,65.2588,46732.0
2024-12-16 10:40:00,66.64,66.68,66.57,66.59,19966.0,65.2784,65.3175,65.2098,65.2294,19966.0
2024-12-16 10:45:00,66.59,66.64,66.51,66.64,29548.0,65.2294,65.2784,65.151,65.2784,29548.0
2024-12-16 10:50:00,66.64,66.67,66.6,66.67,24592.0,65.2784,65.3077,65.2392,65.3077,24592.0
2024-12-16 10:55:00,66.68,66.68,66.59,66.63,27963.0,65.3175,65.3175,65.2294,65.2686,27963.0
2024-12-16 11:00:00,66.62,66.63,66.49,66.54,17362.0,65.2588,65.2686,65.1314,65.1804,17362.0
2024-12-16 11:05:00,66.55,66.62,66.53,66.62,17490.0,65.1902,65.2588,65.1706,65.2588,17490.0
2024-12-16 11:10:00,66.63,66.63,66.56,66.58,23923.0,65.2686,65.2686,65.2,65.2196,23923.0
2024-12-16 11:15:00,66.58,66.59,66.43,66.44,21123.0,65.2196,65.2294,65.0726,65.0824,21123.0
2024-12-16 11:20:00,66.44,66.48,66.42,66.42,18144.0,65.0824,65.1216,65.0628,65.0628,18144.0
2024-12-16 11:25:00,66.42,66.46,66.28,66.32,33580.0,65.0628,65.102,64.9257,64.9649,33580.0
2024-12-16 11:30:00,66.32,66.4,66.31,66.4,10996.0,64.9649,65.0433,64.9551,65.0433,10996.0
2024-12-16 11:35:00,66.39,66.44,66.34,66.39,32311.0,65.0335,65.0824,64.9845,65.0335,32311.0
2024-12-16 11:40:00,66.39,66.41,66.31,66.35,19769.0,65.0335,65.0531,64.9551,64.9943,19769.0
2024-12-16 11:45:00,66.36,66.38,66.29,66.33,18080.0,65.0041,65.0237,64.9355,64.9747,18080.0
2024-12-16 11:50:00,66.33,66.39,66.3,66.33,20165.0,64.9747,65.0335,64.9453,64.9747,20165.0
2024-12-16 11:55:00,66.33,66.37,66.29,66.32,13963.0,64.9747,65.0139,64.9355,64.9649,13963.0
2024-12-16 12:00:00,66.32,66.37,66.32,66.35,15244.0,64.9649,65.0139,64.9649,64.9943,15244.0
2024-12-16 12:05:00,66.35,66.45,66.35,66.42,21465.0,64.9943,65.0922,64.9943,65.0628,21465.0
2024-12-16 12:10:00,66.42,66.42,66.35,66.41,12289.0,65.0628,65.0628,64.9943,65.0531,12289.0
2024-12-16 12:15:00,66.41,66.42,66.33,66.34,27171.0,65.0531,65.0628,64.9747,64.9845,27171.0
2024-12-16 12:20:00,66.34,66.37,66.26,66.26,21591.0,64.9845,65.0139,64.9061,64.9061,21591.0
2024-12-16 12:25:00,66.27,66.28,66.24,66.28,16671.0,64.9159,64.9257,64.8865,64.9257,16671.0
2024-12-16 12:30:00,66.28,66.31,66.24,66.3,39497.0,64.9257,64.9551,64.8865,64.9453,39497.0
2024-12-16 12:35:00,66.29,66.29,66.19,66.26,23868.0,64.9355,64.9355,64.8375,64.9061,23868.0
2024-12-16 12:40:00,66.27,66.34,66.24,66.33,21731.0,64.9159,64.9845,64.8865,64.9747,21731.0
2024-12-16 12:45:00,66.32,66.33,66.21,66.27,35408.0,64.9649,64.9747,64.8571,64.9159,35408.0
2024-12-16 12:50:00,66.27,66.3,66.22,66.24,14696.0,64.9159,64.9453,64.8669,64.8865,14696.0
2024-12-16 12:55:00,66.25,66.25,66.2,66.23,13070.0,64.8963,64.8963,64.8473,64.8767,13070.0
2024-12-16 13:00:00,66.23,66.28,66.22,66.27,22526.0,64.8767,64.9257,64.8669,64.9159,22526.0
2024-12-16 13:05:00,66.26,66.29,66.23,66.29,13666.0,64.9061,64.9355,64.8767,64.9355,13666.0
2024-12-16 13:10:00,66.27,66.3,66.25,66.25,13712.0,64.9159,64.9453,64.8963,64.8963,13712.0
2024-12-16 13:15:00,66.26,66.26,66.15,66.17,13623.0,64.9061,64.9061,64.7984,64.818,13623.0
2024-12-16 13:20:00,66.17,66.23,66.17,66.21,13767.0,64.818,64.8767,64.818,64.8571,13767.0
2024-12-16 13:25:00,66.2,66.24,66.19,66.21,11588.0,64.8473,64.8865,64.8375,64.8571,11588.0
2024-12-16 13:30:00,66.21,66.22,66.17,66.21,9936.0,64.8571,64.8669,64.818,64.8571,9936.0
2024-12-16 13:35:00,66.21,66.27,66.18,66.27,30888.0,64.8571,64.9159,64.8278,64.9159,30888.0
2024-12-16 13:40:00,66.28,66.34,66.28,66.31,57901.0,64.9257,64.9845,64.9257,64.9551,57901.0
2024-12-16 13:45:00,66.31,66.36,66.28,66.36,24350.0,64.9551,65.0041,64.9257,65.0041,24350.0
2024-12-16 13:50:00,66.36,66.42,66.35,66.42,22881.0,65.0041,65.0628,64.9943,65.0628,22881.0
2024-12-16 13:55:00,66.39,66.42,66.35,66.38,20439.0,65.0335,65.0628,64.9943,65.0237,20439.0
2024-12-16 14:00:00,66.38,66.41,66.32,66.32,35320.0,65.0237,65.0531,64.9649,64.9649,35320.0
2024-12-16 14:05:00,66.32,66.34,66.24,66.24,60410.0,64.9649,64.9845,64.8865,64.8865,60410.0
2024-12-16 14:10:00,66.24,66.25,66.1,66.16,127589.0,64.8865,64.8963,64.7494,64.8082,127589.0
2024-12-16 14:15:00,66.16,66.17,66.06,66.09,26836.0,64.8082,64.818,64.7102,64.7396,26836.0
2024-12-16 14:20:00,66.08,66.15,66.06,66.1,22348.0,64.7298,64.7984,64.7102,64.7494,22348.0
2024-12-16 14:25:00,66.1,66.11,66.05,66.08,16694.0,64.7494,64.7592,64.7004,64.7298,16694.0
2024-12-16 14:30:00,66.08,66.27,66.07,66.27,45199.0,64.7298,64.9159,64.72,64.9159,45199.0
2024-12-16 14:35:00,66.27,66.28,66.17,66.17,52262.0,64.9159,64.9257,64.818,64.818,52262.0
2024-12-16 14:40:00,66.17,66.22,66.15,66.22,30519.0,64.818,64.8669,64.7984,64.8669,30519.0
2024-12-16 14:45:00,66.21,66.22,66.13,66.16,20031.0,64.8571,64.8669,64.7788,64.8082,20031.0
2024-12-16 14:50:00,66.16,66.21,66.15,66.21,21912.0,64.8082,64.8571,64.7984,64.8571,21912.0
2024-12-16 14:55:00,66.2,66.25,66.19,66.22,23835.0,64.8473,64.8963,64.8375,64.8669,23835.0
2024-12-16 15:00:00,66.21,66.25,66.18,66.23,30659.0,64.8571,64.8963,64.8278,64.8767,30659.0
2024-12-16 15:05:00,66.23,66.24,66.19,66.22,19738.0,64.8767,64.8865,64.8375,64.8669,19738.0
2024-12-16 15:10:00,66.22,66.23,66.14,66.16,30676.0,64.8669,64.8767,64.7886,64.8082,30676.0
2024-12-16 15:15:00,66.15,66.16,66.1,66.1,29476.0,64.7984,64.8082,64.7494,64.7494,29476.0
2024-12-16 15:20:00,66.09,66.17,66.04,66.12,40673.0,64.7396,64.818,64.6906,64.769,40673.0
2024-12-16 15:25:00,66.12,66.12,66.04,66.06,34468.0,64.769,64.769,64.6906,64.7102,34468.0
2024-12-16 15:30:00,66.06,66.13,66.03,66.13,28998.0,64.7102,64.7788,64.6808,64.7788,28998.0
2024-12-16 15:35:00,66.13,66.15,66.05,66.09,108697.0,64.7788,64.7984,64.7004,64.7396,108697.0
2024-12-16 15:40:00,66.09,66.1,65.9,65.9,54496.0,64.7396,64.7494,64.5535,64.5535,54496.0
2024-12-16 15:45:00,65.9,65.91,65.83,65.83,53999.0,64.5535,64.5633,64.4849,64.4849,53999.0
2024-12-16 15:50:00,65.81,65.83,65.69,65.69,76923.0,64.4653,64.4849,64.3478,64.3478,76923.0
2024-12-16 15:55:00,65.7,65.7,65.58,65.6,341218.0,64.3576,64.3576,64.24,64.2596,341218.0
2024-12-17 09:30:00,65.17,65.89,64.81,65.8,109906.0,63.8384,64.5437,63.4857,64.4555,109906.0
2024-12-17 09:35:00,65.81,66.15,65.76,66.07,22895.0,64.4653,64.7984,64.4163,64.72,22895.0
2024-12-17 09:40:00,66.08,66.16,65.89,65.91,34556.0,64.7298,64.8082,64.5437,64.5633,34556.0
2024-12-17 09:45:00,65.91,66.0,65.83,65.97,23408.0,64.5633,64.6514,64.4849,64.622,23408.0
2024-12-17 09:50:00,65.96,66.3,65.96,66.2,40731.0,64.6122,64.9453,64.6122,64.8473,40731.0
2024-12-17 09:55:00,66.23,66.23,66.1,66.17,17025.0,64.8767,64.8767,64.7494,64.818,17025.0
2024-12-17 10:00:00,66.17,66.33,66.13,66.32,54031.0,64.818,64.9747,64.7788,64.9649,54031.0
2024-12-17 10:05:00,66.32,66.33,66.16,66.17,32463.0,64.9649,64.9747,64.8082,64.818,32463.0
2024-12-17 10:10:00,66.16,66.4,66.14,66.31,33827.0,64.8082,65.0433,64.7886,64.9551,33827.0
2024-12-17 10:15:00,66.31,66.55,66.31,66.54,25216.0,64.9551,65.1902,64.9551,65.1804,25216.0
2024-12-17 10:20:00,66.52,66.6,66.44,66.58,56771.0,65.1608,65.2392,65.0824,65.2196,56771.0
2024-12-17 10:25:00,66.58,66.69,66.52,66.65,53623.0,65.2196,65.3273,65.1608,65.2882,53623.0
2024-12-17 10:30:00,66.65,66.66,66.53,66.59,31943.0,65.2882,65.2979,65.1706,65.2294,31943.0
2024-12-17 10:35:00,66.59,66.67,66.57,66.66,23644.0,65.2294,65.3077,65.2098,65.2979,23644.0
2024-12-17 10:40:00,66.67,66.67,66.59,66.63,41065.0,65.3077,65.3077,65.2294,65.2686,41065.0
2024-12-17 10:45:00,66.63,66.65,66.45,66.46,82377.0,65.2686,65.2882,65.0922,65.102,82377.0
2024-12-17 10:50:00,66.44,66.5,66.4,66.48,38584.0,65.0824,65.1412,65.0433,65.1216,38584.0
2024-12-17 10:55:00,66.48,66.5,66.42,66.42,26262.0,65.1216,65.1412,65.0628,65.0628,26262.0
2024-12-17 11:00:00,66.44,66.57,66.42,66.49,119170.0,65.0824,65.2098,65.0628,65.1314,119170.0
2024-12-17 11:05:00,66.49,66.54,66.39,66.45,31605.0,65.1314,65.1804,65.0335,65.0922,31605.0
2024-12-17 11:10:00,66.45,66.45,66.29,66.31,15741.0,65.0922,65.0922,64.9355,64.9551,15741.0
2024-12-17 11:15:00,66.3,66.32,66.22,66.26,18544.0,64.9453,64.9649,64.8669,64.9061,18544.0
2024-12-17 11:20:00,66.27,66.28,66.15,66.17,16463.0,64.9159,64.9257,64.7984,64.818,16463.0
2024-12-17 11:25:00,66.17,66.19,66.09,66.15,100231.0,64.818,64.8375,64.7396,64.7984,100231.0
2024-12-17 11:30:00,66.17,66.19,66.05,66.06,37535.0,64.818,64.8375,64.7004,64.7102,37535.0
2024-12-17 11:35:00,66.06,66.06,65.96,66.02,17445.0,64.7102,64.7102,64.6122,64.671,17445.0
2024-12-17 11:40:00,66.0,66.0,65.84,65.89,20970.0,64.6514,64.6514,64.4947,64.5437,20970.0
2024-12-17 11:45:00,65.89,65.99,65.86,65.99,33998.0,64.5437,64.6416,64.5143,64.6416,33998.0
2024-12-17 11:50:00,66.0,66.04,65.9,66.04,17981.0,64.6514,64.6906,64.5535,64.6906,17981.0
2024-12-17 11:55:00,66.04,66.2,66.03,66.2,20950.0,64.6906,64.8473,64.6808,64.8473,20950.0
2024-12-17 12:00:00,66.2,66.3,66.19,66.19,19810.0,64.8473,64.9453,64.8375,64.8375,19810.0
2024-12-17 12:05:00,66.22,66.26,66.12,66.12,10477.0,64.8669,64.9061,64.769,64.769,10477.0
2024-12-17 12:10:00,66.12,66.14,66.11,66.14,14545.0,64.769,64.7886,64.7592,64.7886,14545.0
2024-12-17 12:15:00,66.14,66.15,66.06,66.1,30811.0,64.7886,64.7984,64.7102,64.7494,30811.0
2024-12-17 12:20:00,66.08,66.12,66.0,66.02,30396.0,64.7298,64.769,64.6514,64.671,30396.0
2024-12-17 12:25:00,66.03,66.07,65.93,65.96,34399.0,64.6808,64.72,64.5829,64.6122,34399.0
2024-12-17 12:30:00,65.97,66.01,65.93,65.98,22940.0,64.622,64.6612,64.5829,64.6318,22940.0
2024-12-17 12:35:00,65.99,66.0,65.94,65.96,14269.0,64.6416,64.6514,64.5927,64.6122,14269.0
2024-12-17 12:40:00,65.95,66.07,65.94,66.07,25991.0,64.6025,64.72,64.5927,64.72,25991.0
2024-12-17 12:45:00,66.07,66.13,66.05,66.11,71127.0,64.72,64.7788,64.7004,64.7592,71127.0
2024-12-17 12:50:00,66.1,66.22,66.08,66.22,32851.0,64.7494,64.8669,64.7298,64.8669,32851.0
2024-12-17 12:55:00,66.22,66.24,66.16,66.24,37036.0,64.8669,64.8865,64.8082,64.8865,37036.0
2024-12-17 13:00:00,66.24,66.29,66.19,66.22,66916.0,64.8865,64.9355,64.8375,64.8669,66916.0
2024-12-17 13:05:00,66.21,66.23,66.14,66.17,63971.0,64.8571,64.8767,64.7886,64.818,63971.0
2024-12-17 13:10:00,66.17,66.24,66.15,66.23,39269.0,64.818,64.8865,64.7984,64.8767,39269.0
2024-12-17 13:15:00,66.23,66.29,66.17,66.28,69801.0,64.8767,64.9355,64.818,64.9257,69801.0
2024-12-17 13:20:00,66.28,66.32,66.23,66.25,58284.0,64.9257,64.9649,64.8767,64.8963,58284.0
2024-12-17 13:25:00,66.24,66.3,66.22,66.29,28637.0,64.8865,64.9453,64.8669,64.9355,28637.0
2024-12-17 13:30:00,66.29,66.3,66.15,66.15,32601.0,64.9355,64.9453,64.7984,64.7984,32601.0
2024-12-17 13:35:00,66.15,66.32,66.12,66.28,67835.0,64.7984,64.9649,64.769,64.9257,67835.0
2024-12-17 13:40:00,66.28,66.29,66.22,66.23,14736.0,64.9257,64.9355,64.8669,64.8767,14736.0
2024-12-17 13:45:00,66.23,66.3,66.22,66.23,20688.0,64.8767,64.9453,64.8669,64.8767,20688.0
2024-12-17 13:50:00,66.22,66.24,66.2,66.22,25179.0,64.8669,64.8865,64.8473,64.8669,25179.0
2024-12-17 13:55:00,66.22,66.26,66.17,66.26,39340.0,64.8669,64.9061,64.818,64.9061,39340.0
2024-12-17 14:00:00,66.27,66.32,66.21,66.22,35102.0,64.9159,64.9649,64.8571,64.8669,35102.0
2024-12-17 14:05:00,66.22,66.25,66.15,66.15,18680.0,64.8669,64.8963,64.7984,64.7984,18680.0
2024-12-17 14:10:00,66.15,66.16,66.11,66.15,26213.0,64.7984,64.8082,64.7592,64.7984,26213.0
2024-12-17 14:15:00,66.16,66.16,65.96,65.96,28931.0,64.8082,64.8082,64.6122,64.6122,28931.0
2024-12-17 14:20:00,65.97,66.02,65.92,65.98,57698.0,64.622,64.671,64.5731,64.6318,57698.0
2024-12-17 14:25:00,65.98,66.05,65.98,66.05,58407.0,64.6318,64.7004,64.6318,64.7004,58407.0
2024-12-17 14:30:00,66.05,66.11,66.04,66.05,42275.0,64.7004,64.7592,64.6906,64.7004,42275.0
2024-12-17 14:35:00,66.04,66.05,65.9,65.95,37637.0,64.6906,64.7004,64.5535,64.6025,37637.0
2024-12-17 14:40:00,65.95,66.01,65.94,65.96,21875.0,64.6025,64.6612,64.5927,64.6122,21875.0
2024-12-17 14:45:00,65.96,66.06,65.96,66.02,24286.0,64.6122,64.7102,64.6122,64.671,24286.0
2024-12-17 14:50:00,66.02,66.03,65.9,65.97,59082.0,64.671,64.6808,64.5535,64.622,59082.0
2024-12-17 14:55:00,65.97,65.99,65.93,65.95,45010.0,64.622,64.6416,64.5829,64.6025,45010.0
2024-12-17 15:00:00,65.95,65.98,65.88,65.96,24303.0,64.6025,64.6318,64.5339,64.6122,24303.0
2024-12-17 15:05:00,65.95,66.0,65.92,65.98,45650.0,64.6025,64.6514,64.5731,64.6318,45650.0
2024-12-17 15:10:00,65.97,65.98,65.92,65.97,38096.0,64.622,64.6318,64.5731,64.622,38096.0
2024-12-17 15:15:00,65.97,65.99,65.92,65.94,32994.0,64.622,64.6416,64.5731,64.5927,32994.0
2024-12-17 15:20:00,65.94,65.97,65.92,65.97,51074.0,64.5927,64.622,64.5731,64.622,51074.0
2024-12-17 15:25:00,65.95,66.04,65.94,66.04,56104.0,64.6025,64.6906,64.5927,64.6906,56104.0
2024-12-17 15:30:00,66.04,66.09,66.02,66.09,84536.0,64.6906,64.7396,64.671,64.7396,84536.0
2024-12-17 15:35:00,66.09,66.09,66.02,66.05,72931.0,64.7396,64.7396,64.671,64.7004,72931.0
2024-12-17 15:40:00,66.05,66.08,66.0,66.05,67905.0,64.7004,64.7298,64.6514,64.7004,67905.0
2024-12-17 15:45:00,66.05,66.08,65.94,65.95,70072.0,64.7004,64.7298,64.5927,64.6025,70072.0
2024-12-17 15:50:00,65.95,65.95,65.84,65.84,158465.0,64.6025,64.6025,64.4947,64.4947,158465.0
2024-12-17 15:55:00,65.84,66.03,65.8,65.91,330914.0,64.4947,64.6808,64.4555,64.5633,330914.0
2024-12-18 09:30:00,63.1,63.6,62.81,63.46,714078.0,61.8107,62.3005,61.5266,62.1633,714078.0
2024-12-18 09:35:00,63.48,63.66,63.0,63.47,353098.0,62.1829,62.3592,61.7127,62.1731,353098.0
2024-12-18 09:40:00,63.46,63.53,63.18,63.43,156315.0,62.1633,62.2319,61.8891,62.1339,156315.0
2024-12-18 09:45:00,63.44,64.02,63.39,63.95,254727.0,62.1437,62.7119,62.0948,62.6433,254727.0
2024-12-18 09:50:00,63.95,64.34,63.84,64.27,348733.0,62.6433,63.0254,62.5356,62.9568,348733.0
2024-12-18 09:55:00,64.28,64.52,64.19,64.28,274328.0,62.9666,63.2017,62.8784,62.9666,274328.0
2024-12-18 10:00:00,64.28,64.32,63.75,63.83,426705.0,62.9666,63.0058,62.4474,62.5258,426705.0
2024-12-18 10:05:00,63.8,64.07,63.68,64.01,144042.0,62.4964,62.7609,62.3788,62.7021,144042.0
2024-12-18 10:10:00,63.98,64.1,63.86,64.03,110317.0,62.6727,62.7903,62.5552,62.7217,110317.0
2024-12-18 10:15:00,64.03,64.03,63.9,63.99,56639.0,62.7217,62.7217,62.5943,62.6825,56639.0
2024-12-18 10:20:00,64.03,64.08,63.95,64.04,157655.0,62.7217,62.7707,62.6433,62.7315,157655.0
2024-12-18 10:25:00,64.05,64.16,63.93,63.96,179885.0,62.7413,62.849,62.6237,62.6531,179885.0
2024-12-18 10:30:00,63.96,64.07,63.95,64.03,101957.0,62.6531,62.7609,62.6433,62.7217,101957.0
2024-12-18 10:35:00,64.03,64.04,63.85,64.0,97632.0,62.7217,62.7315,62.5454,62.6923,97632.0
2024-12-18 10:40:00,63.98,64.23,63.97,64.2,75160.0,62.6727,62.9176,62.6629,62.8882,75160.0
2024-12-18 10:45:00,64.2,64.2,64.01,64.09,45401.0,62.8882,62.8882,62.7021,62.7805,45401.0
2024-12-18 10:50:00,64.08,64.16,64.05,64.11,44557.0,62.7707,62.849,62.7413,62.8,44557.0
2024-12-18 10:55:00,64.14,64.16,64.01,64.08,47133.0,62.8294,62.849,62.7021,62.7707,47133.0
2024-12-18 11:00:00,64.08,64.12,64.01,64.02,78456.0,62.7707,62.8098,62.7021,62.7119,78456.0
2024-12-18 11:05:00,64.02,64.08,63.94,64.05,71785.0,62.7119,62.7707,62.6335,62.7413,71785.0
2024-12-18 11:10:00,64.06,64.33,64.04,64.31,49289.0,62.7511,63.0156,62.7315,62.996,49289.0
2024-12-18 11:15:00,64.32,64.43,64.23,64.38,34454.0,63.0058,63.1135,62.9176,63.0645,34454.0
2024-12-18 11:20:00,64.39,64.41,64.31,64.33,39717.0,63.0743,63.0939,62.996,63.0156,39717.0
2024-12-18 11:25:00,64.33,64.4,64.26,64.35,41253.0,63.0156,63.0841,62.947,63.0351,41253.0
2024-12-18 11:30:00,64.35,64.41,64.27,64.4,23290.0,63.0351,63.0939,62.9568,63.0841,23290.0
2024-12-18 11:35:00,64.41,64.47,64.38,64.41,36327.0,63.0939,63.1527,63.0645,63.0939,36327.0
2024-12-18 11:40:00,64.42,64.63,64.41,64.48,61115.0,63.1037,63.3094,63.0939,63.1625,61115.0
2024-12-18 11:45:00,64.48,64.54,64.27,64.43,103928.0,63.1625,63.2213,62.9568,63.1135,103928.0
2024-12-18 11:50:00,64.43,64.48,64.21,64.23,33768.0,63.1135,63.1625,62.898,62.9176,33768.0
2024-12-18 11:55:00,64.21,64.26,64.13,64.14,35929.0,62.898,62.947,62.8196,62.8294,35929.0
2024-12-18 12:00:00,64.16,64.31,64.08,64.25,39289.0,62.849,62.996,62.7707,62.9372,39289.0
2024-12-18 12:05:00,64.23,64.24,64.04,64.14,39466.0,62.9176,62.9274,62.7315,62.8294,39466.0
2024-12-18 12:10:00,64.16,64.21,64.12,64.18,28872.0,62.849,62.898,62.8098,62.8686,28872.0
2024-12-18 12:15:00,64.17,64.18,64.02,64.03,68926.0,62.8588,62.8686,62.7119,62.7217,68926.0
2024-12-18 12:20:00,64.02,64.04,63.89,63.91,57279.0,62.7119,62.7315,62.5845,62.6041,57279.0
2024-12-18 12:25:00,63.92,64.0,63.9,63.99,32156.0,62.6139,62.6923,62.5943,62.6825,32156.0
2024-12-18 12:30:00,63.99,64.04,63.89,63.93,60758.0,62.6825,62.7315,62.5845,62.6237,60758.0
2024-12-18 12:35:00,63.95,63.95,63.8,63.91,21250.0,62.6433,62.6433,62.4964,62.6041,21250.0
2024-12-18 12:40:00,63.9,63.91,63.79,63.81,27689.0,62.5943,62.6041,62.4866,62.5062,27689.0
2024-12-18 12:45:00,63.82,63.85,63.79,63.82,19706.0,62.516,62.5454,62.4866,62.516,19706.0
2024-12-18 12:50:00,63.82,63.85,63.69,63.69,25036.0,62.516,62.5454,62.3886,62.3886,25036.0
2024-12-18 12:55:00,63.7,63.7,63.51,63.59,49992.0,62.3984,62.3984,62.2123,62.2907,49992.0
2024-12-18 13:00:00,63.59,63.79,63.59,63.76,47074.0,62.2907,62.4866,62.2907,62.4572,47074.0
2024-12-18 13:05:00,63.75,63.8,63.59,63.69,37699.0,62.4474,62.4964,62.2907,62.3886,37699.0
2024-12-18 13:10:00,63.67,63.73,63.56,63.63,31000.0,62.369,62.4278,62.2613,62.3299,31000.0
2024-12-18 13:15:00,63.63,63.64,63.48,63.58,53627.0,62.3299,62.3397,62.1829,62.2809,53627.0
2024-12-18 13:20:00,63.58,63.59,63.49,63.56,19894.0,62.2809,62.2907,62.1927,62.2613,19894.0
2024-12-18 13:25:00,63.56,63.75,63.56,63.69,35235.0,62.2613,62.4474,62.2613,62.3886,35235.0
2024-12-18 13:30:00,63.7,63.72,63.66,63.7,19072.0,62.3984,62.418,62.3592,62.3984,19072.0
2024-12-18 13:35:00,63.69,63.69,63.6,63.62,30201.0,62.3886,62.3886,62.3005,62.3201,30201.0
2024-12-18 13:40:00,63.62,63.65,63.53,63.6,30507.0,62.3201,62.3494,62.2319,62.3005,30507.0
2024-12-18 13:45:00,63.61,63.63,63.58,63.6,15589.0,62.3103,62.3299,62.2809,62.3005,15589.0
2024-12-18 13:50:00,63.6,63.67,63.55,63.64,19003.0,62.3005,62.369,62.2515,62.3397,19003.0
2024-12-18 13:55:00,63.63,63.64,63.55,63.59,38554.0,62.3299,62.3397,62.2515,62.2907,38554.0
2024-12-18 14:00:00,63.58,63.6,63.41,63.46,43774.0,62.2809,62.3005,62.1144,62.1633,43774.0
2024-12-18 14:05:00,63.43,63.52,63.31,63.45,42131.0,62.1339,62.2221,62.0164,62.1535,42131.0
2024-12-18 14:10:00,63.46,63.46,63.27,63.33,55882.0,62.1633,62.1633,61.9772,62.036,55882.0
2024-12-18 14:15:00,63.31,63.47,63.31,63.45,49755.0,62.0164,62.1731,62.0164,62.1535,49755.0
2024-12-18 14:20:00,63.45,63.45,63.22,63.24,130382.0,62.1535,62.1535,61.9282,61.9478,130382.0
2024-12-18 14:25:00,63.23,63.26,63.18,63.24,74119.0,61.938,61.9674,61.8891,61.9478,74119.0
2024-12-18 14:30:00,63.24,63.35,63.23,63.31,59383.0,61.9478,62.0556,61.938,62.0164,59383.0
2024-12-18 14:35:00,63.32,63.44,63.31,63.43,40003.0,62.0262,62.1437,62.0164,62.1339,40003.0
2024-12-18 14:40:00,63.43,63.46,63.39,63.45,38032.0,62.1339,62.1633,62.0948,62.1535,38032.0
2024-12-18 14:45:00,63.46,63.53,63.36,63.41,116718.0,62.1633,62.2319,62.0654,62.1144,116718.0
2024-12-18 14:50:00,63.42,63.42,62.96,63.04,99330.0,62.1241,62.1241,61.6735,61.7519,99330.0
2024-12-18 14:55:00,63.04,63.15,62.98,63.14,86670.0,61.7519,61.8597,61.6931,61.8499,86670.0
2024-12-18 15:00:00,63.14,63.41,63.07,63.4,101958.0,61.8499,62.1144,61.7813,62.1046,101958.0
2024-12-18 15:05:00,63.4,63.43,63.31,63.42,51663.0,62.1046,62.1339,62.0164,62.1241,51663.0
2024-12-18 15:10:00,63.41,63.59,63.41,63.51,53410.0,62.1144,62.2907,62.1144,62.2123,53410.0
2024-12-18 15:15:00,63.51,63.6,63.49,63.58,57278.0,62.2123,62.3005,62.1927,62.2809,57278.0
2024-12-18 15:20:00,63.58,63.71,63.53,63.7,83284.0,62.2809,62.4082,62.2319,62.3984,83284.0
2024-12-18 15:25:00,63.69,63.96,63.65,63.95,60776.0,62.3886,62.6531,62.3494,62.6433,60776.0
2024-12-18 15:30:00,63.95,64.11,63.94,64.07,56267.0,62.6433,62.8,62.6335,62.7609,56267.0
2024-12-18 15:35:00,64.07,64.31,63.98,64.18,82037.0,62.7609,62.996,62.6727,62.8686,82037.0
2024-12-18 15:40:00,64.21,64.25,64.06,64.17,91068.0,62.898,62.9372,62.7511,62.8588,91068.0
2024-12-18 15:45:00,64.15,64.17,63.87,63.93,90015.0,62.8392,62.8588,62.565,62.6237,90015.0
2024-12-18 15:50:00,63.95,64.44,63.92,64.05,314389.0,62.6433,63.1233,62.6139,62.7413,314389.0
2024-12-18 15:55:00,64.06,64.08,63.83,63.85,584567.0,62.7511,62.7707,62.5258,62.5454,584567.0
2024-12-19 09:30:00,63.5,64.24,63.36,64.16,102386.0,62.2025,62.9274,62.0654,62.849,102386.0
2024-12-19 09:35:00,64.18,64.35,64.05,64.08,54415.0,62.8686,63.0351,62.7413,62.7707,54415.0
2024-12-19 09:40:00,64.05,64.32,64.05,64.14,32701.0,62.7413,63.0058,62.7413,62.8294,32701.0
2024-12-19 09:45:00,64.14,64.15,63.55,63.58,107096.0,62.8294,62.8392,62.2515,62.2809,107096.0
2024-12-19 09:50:00,63.57,63.82,63.54,63.82,32701.0,62.2711,62.516,62.2417,62.516,32701.0
2024-12-19 09:55:00,63.83,63.99,63.78,63.88,45438.0,62.5258,62.6825,62.4768,62.5747,45438.0
2024-12-19 10:00:00,63.85,63.91,63.68,63.86,37602.0,62.5454,62.6041,62.3788,62.5552,37602.0
2024-12-19 10:05:00,63.89,64.11,63.83,64.06,41820.0,62.5845,62.8,62.5258,62.7511,41820.0
2024-12-19 10:10:00,64.06,64.07,63.83,63.94,31835.0,62.7511,62.7609,62.5258,62.6335,31835.0
2024-12-19 10:15:00,63.94,64.23,63.93,64.16,49683.0,62.6335,62.9176,62.6237,62.849,49683.0
2024-12-19 10:20:00,64.19,64.32,64.15,64.26,34163.0,62.8784,63.0058,62.8392,62.947,34163.0
2024-12-19 10:25:00,64.27,64.56,64.22,64.52,54034.0,62.9568,63.2409,62.9078,63.2017,54034.0
2024-12-19 10:30:00,64.49,64.56,64.31,64.49,49409.0,63.1723,63.2409,62.996,63.1723,49409.0
2024-12-19 10:35:00,64.48,64.57,64.41,64.53,25687.0,63.1625,63.2507,63.0939,63.2115,25687.0
2024-12-19 10:40:00,64.51,64.62,64.46,64.59,47618.0,63.1919,63.2996,63.1429,63.2702,47618.0
2024-12-19 10:45:00,64.56,64.64,64.46,64.59,21702.0,63.2409,63.3192,63.1429,63.2702,21702.0
2024-12-19 10:50:00,64.62,64.68,64.56,64.64,36732.0,63.2996,63.3584,63.2409,63.3192,36732.0
2024-12-19 10:55:00,64.63,64.71,64.53,64.53,59588.0,63.3094,63.3878,63.2115,63.2115,59588.0
2024-12-19 11:00:00,64.53,64.64,64.47,64.53,115481.0,63.2115,63.3192,63.1527,63.2115,115481.0
2024-12-19 11:05:00,64.55,64.55,64.43,64.5,22878.0,63.2311,63.2311,63.1135,63.1821,22878.0
2024-12-19 11:10:00,64.5,64.75,64.48,64.7,52441.0,63.1821,63.427,63.1625,63.378,52441.0
2024-12-19 11:15:00,64.71,64.75,64.52,64.75,45131.0,63.3878,63.427,63.2017,63.427,45131.0
2024-12-19 11:20:00,64.7,64.79,64.66,64.73,23204.0,63.378,63.4662,63.3388,63.4074,23204.0
2024-12-19 11:25:00,64.73,64.88,64.72,64.84,45544.0,63.4074,63.5543,63.3976,63.5151,45544.0
2024-12-19 11:30:00,64.85,64.86,64.77,64.81,17302.0,63.5249,63.5347,63.4466,63.4857,17302.0
2024-12-19 11:35:00,64.78,64.8,64.6,64.62,19926.0,63.4564,63.476,63.28,63.2996,19926.0
2024-12-19 11:40:00,64.62,64.78,64.61,64.73,54467.0,63.2996,63.4564,63.2898,63.4074,54467.0
2024-12-19 11:45:00,64.73,64.82,64.7,64.81,29033.0,63.4074,63.4955,63.378,63.4857,29033.0
2024-12-19 11:50:00,64.82,64.85,64.73,64.75,21124.0,63.4955,63.5249,63.4074,63.427,21124.0
2024-12-19 11:55:00,64.73,64.73,64.63,64.68,21308.0,63.4074,63.4074,63.3094,63.3584,21308.0
2024-12-19 12:00:00,64.64,64.74,64.62,64.7,16875.0,63.3192,63.4172,63.2996,63.378,16875.0
2024-12-19 12:05:00,64.69,64.71,64.55,64.68,16539.0,63.3682,63.3878,63.2311,63.3584,16539.0
2024-12-19 12:10:00,64.67,64.85,64.67,64.83,22262.0,63.3486,63.5249,63.3486,63.5053,22262.0
2024-12-19 12:15:00,64.83,64.91,64.81,64.85,21936.0,63.5053,63.5837,63.4857,63.5249,21936.0
2024-12-19 12:20:00,64.84,64.86,64.71,64.76,25126.0,63.5151,63.5347,63.3878,63.4368,25126.0
2024-12-19 12:25:00,64.78,64.89,64.72,64.87,17150.0,63.4564,63.5641,63.3976,63.5445,17150.0
2024-12-19 12:30:00,64.87,64.87,64.73,64.73,16906.0,63.5445,63.5445,63.4074,63.4074,16906.0
2024-12-19 12:35:00,64.75,64.78,64.69,64.78,13122.0,63.427,63.4564,63.3682,63.4564,13122.0
2024-12-19 12:40:00,64.78,64.9,64.75,64.85,23492.0,63.4564,63.5739,63.427,63.5249,23492.0
2024-12-19 12:45:00,64.85,64.89,64.83,64.88,17340.0,63.5249,63.5641,63.5053,63.5543,17340.0
2024-12-19 12:50:00,64.88,65.02,64.88,64.95,16573.0,63.5543,63.6915,63.5543,63.6229,16573.0
2024-12-19 12:55:00,64.94,64.95,64.85,64.87,11719.0,63.6131,63.6229,63.5249,63.5445,11719.0
2024-12-19 13:00:00,64.87,64.87,64.7,64.75,30309.0,63.5445,63.5445,63.378,63.427,30309.0
2024-12-19 13:05:00,64.76,64.83,64.72,64.81,35480.0,63.4368,63.5053,63.3976,63.4857,35480.0
2024-12-19 13:10:00,64.81,64.96,64.81,64.89,15383.0,63.4857,63.6327,63.4857,63.5641,15383.0
2024-12-19 13:15:00,64.91,65.0,64.9,64.93,22234.0,63.5837,63.6719,63.5739,63.6033,22234.0
2024-12-19 13:20:00,64.92,65.06,64.92,64.98,23922.0,63.5935,63.7306,63.5935,63.6523,23922.0
2024-12-19 13:25:00,64.98,65.09,64.94,65.06,19541.0,63.6523,63.76,63.6131,63.7306,19541.0
2024-12-19 13:30:00,65.04,65.06,64.98,65.02,25262.0,63.711,63.7306,63.6523,63.6915,25262.0
2024-12-19 13:35:00,65.02,65.02,64.81,64.83,33506.0,63.6915,63.6915,63.4857,63.5053,33506.0
2024-12-19 13:40:00,64.83,64.89,64.81,64.81,15099.0,63.5053,63.5641,63.4857,63.4857,15099.0
2024-12-19 13:45:00,64.84,64.94,64.83,64.92,15871.0,63.5151,63.6131,63.5053,63.5935,15871.0
2024-12-19 13:50:00,64.94,65.04,64.93,64.97,19643.0,63.6131,63.711,63.6033,63.6425,19643.0
2024-12-19 13:55:00,64.96,65.0,64.89,64.96,17135.0,63.6327,63.6719,63.5641,63.6327,17135.0
2024-12-19 14:00:00,64.98,65.03,64.9,64.92,28334.0,63.6523,63.7013,63.5739,63.5935,28334.0
2024-12-19 14:05:00,64.91,64.91,64.75,64.77,16345.0,63.5837,63.5837,63.427,63.4466,16345.0
2024-12-19 14:10:00,64.78,64.81,64.75,64.76,17539.0,63.4564,63.4857,63.427,63.4368,17539.0
2024-12-19 14:15:00,64.77,64.88,64.77,64.86,19164.0,63.4466,63.5543,63.4466,63.5347,19164.0
2024-12-19 14:20:00,64.86,64.95,64.85,64.9,19506.0,63.5347,63.6229,63.5249,63.5739,19506.0
2024-12-19 14:25:00,64.92,64.96,64.86,64.94,19143.0,63.5935,63.6327,63.5347,63.6131,19143.0
2024-12-19 14:30:00,64.94,64.95,64.87,64.89,19263.0,63.6131,63.6229,63.5445,63.5641,19263.0
2024-12-19 14:35:00,64.88,64.94,64.83,64.85,17558.0,63.5543,63.6131,63.5053,63.5249,17558.0
2024-12-19 14:40:00,64.82,64.91,64.79,64.89,23024.0,63.4955,63.5837,63.4662,63.5641,23024.0
2024-12-19 14:45:00,64.89,64.97,64.84,64.84,16174.0,63.5641,63.6425,63.5151,63.5151,16174.0
2024-12-19 14:50:00,64.83,64.86,64.67,64.67,16638.0,63.5053,63.5347,63.3486,63.3486,16638.0
2024-12-19 14:55:00,64.67,64.76,64.66,64.73,20166.0,63.3486,63.4368,63.3388,63.4074,20166.0
2024-12-19 15:00:00,64.72,64.84,64.7,64.8,20908.0,63.3976,63.5151,63.378,63.476,20908.0
2024-12-19 15:05:00,64.8,64.8,64.7,64.75,13536.0,63.476,63.476,63.378,63.427,13536.0
2024-12-19 15:10:00,64.74,64.78,64.71,64.75,22526.0,63.4172,63.4564,63.3878,63.427,22526.0
2024-12-19 15:15:00,64.75,64.78,64.62,64.71,23753.0,63.427,63.4564,63.2996,63.3878,23753.0
2024-12-19 15:20:00,64.72,64.73,64.65,64.66,22107.0,63.3976,63.4074,63.329,63.3388,22107.0
2024-12-19 15:25:00,64.65,64.68,64.57,64.62,31130.0,63.329,63.3584,63.2507,63.2996,31130.0
2024-12-19 15:30:00,64.6,64.62,64.44,64.46,40454.0,63.28,63.2996,63.1233,63.1429,40454.0
2024-12-19 15:35:00,64.47,64.47,64.35,64.41,44868.0,63.1527,63.1527,63.0351,63.0939,44868.0
2024-12-19 15:40:00,64.41,64.44,64.31,64.42,66410.0,63.0939,63.1233,62.996,63.1037,66410.0
2024-12-19 15:45:00,64.42,64.49,64.42,64.46,55584.0,63.1037,63.1723,63.1037,63.1429,55584.0
2024-12-19 15:50:00,64.45,64.45,64.25,64.27,108866.0,63.1331,63.1331,62.9372,62.9568,108866.0
2024-12-19 15:55:00,64.27,64.27,64.0,64.01,422499.0,62.9568,62.9568,62.6923,62.7021,422499.0
2024-12-20 09:30:00,64.31,64.5,64.05,64.28,726938.0,62.996,63.1821,62.7413,62.9666,726938.0
2024-12-20 09:35:00,64.32,64.5,64.09,64.1,50341.0,63.0058,63.1821,62.7805,62.7903,50341.0
2024-12-20 09:40:00,64.09,64.14,63.78,63.78,25081.0,62.7805,62.8294,62.4768,62.4768,25081.0
2024-12-20 09:45:00,63.77,63.88,63.53,63.75,39382.0,62.467,62.5747,62.2319,62.4474,39382.0
2024-12-20 09:50:00,63.75,63.95,63.71,63.9,19262.0,62.4474,62.6433,62.4082,62.5943,19262.0
2024-12-20 09:55:00,63.9,64.08,63.89,63.96,22649.0,62.5943,62.7707,62.5845,62.6531,22649.0
2024-12-20 10:00:00,63.97,64.01,63.86,63.94,37172.0,62.6629,62.7021,62.5552,62.6335,37172.0
2024-12-20 10:05:00,63.94,63.95,63.74,63.81,24027.0,62.6335,62.6433,62.4376,62.5062,24027.0
2024-12-20 10:10:00,63.81,63.98,63.8,63.91,23468.0,62.5062,62.6727,62.4964,62.6041,23468.0
2024-12-20 10:15:00,63.93,63.97,63.69,63.8,17106.0,62.6237,62.6629,62.3886,62.4964,17106.0
2024-12-20 10:20:00,63.8,63.81,63.48,63.49,17245.0,62.4964,62.5062,62.1829,62.1927,17245.0
2024-12-20 10:25:00,63.45,63.7,63.45,63.7,19148.0,62.1535,62.3984,62.1535,62.3984,19148.0
2024-12-20 10:30:00,63.71,63.76,63.67,63.72,21101.0,62.4082,62.4572,62.369,62.418,21101.0
2024-12-20 10:35:00,63.72,63.72,63.33,63.37,36381.0,62.418,62.418,62.036,62.0752,36381.0
2024-12-20 10:40:00,63.37,63.49,63.33,63.47,37815.0,62.0752,62.1927,62.036,62.1731,37815.0
2024-12-20 10:45:00,63.47,63.6,63.41,63.59,56908.0,62.1731,62.3005,62.1144,62.2907,56908.0
2024-12-20 10:50:00,63.58,63.6,63.43,63.44,29168.0,62.2809,62.3005,62.1339,62.1437,29168.0
2024-12-20 10:55:00,63.43,63.58,63.42,63.53,41690.0,62.1339,62.2809,62.1241,62.2319,41690.0
2024-12-20 11:00:00,63.53,63.68,63.47,63.63,55282.0,62.2319,62.3788,62.1731,62.3299,55282.0
2024-12-20 11:05:00,63.64,63.85,63.64,63.71,21171.0,62.3397,62.5454,62.3397,62.4082,21171.0
2024-12-20 11:10:00,63.71,63.75,63.59,63.66,180565.0,62.4082,62.4474,62.2907,62.3592,180565.0
2024-12-20 11:15:00,63.66,63.91,63.66,63.87,19337.0,62.3592,62.6041,62.3592,62.565,19337.0
2024-12-20 11:20:00,63.88,63.98,63.81,63.92,26186.0,62.5747,62.6727,62.5062,62.6139,26186.0
2024-12-20 11:25:00,63.94,64.06,63.89,64.06,22509.0,62.6335,62.7511,62.5845,62.7511,22509.0
2024-12-20 11:30:00,64.05,64.1,64.01,64.04,41863.0,62.7413,62.7903,62.7021,62.7315,41863.0
2024-12-20 11:35:00,64.05,64.14,64.0,64.09,36588.0,62.7413,62.8294,62.6923,62.7805,36588.0
2024-12-20 11:40:00,64.08,64.15,64.05,64.1,17212.0,62.7707,62.8392,62.7413,62.7903,17212.0
2024-12-20 11:45:00,64.1,64.22,64.1,64.14,13208.0,62.7903,62.9078,62.7903,62.8294,13208.0
2024-12-20 11:50:00,64.13,64.18,64.09,64.18,16350.0,62.8196,62.8686,62.7805,62.8686,16350.0
2024-12-20 11:55:00,64.19,64.24,64.19,64.22,10535.0,62.8784,62.9274,62.8784,62.9078,10535.0
2024-12-20 12:00:00,64.21,64.24,64.13,64.21,17033.0,62.898,62.9274,62.8196,62.898,17033.0
2024-12-20 12:05:00,64.22,64.23,64.18,64.2,14268.0,62.9078,62.9176,62.8686,62.8882,14268.0
2024-12-20 12:10:00,64.2,64.2,64.12,64.18,35292.0,62.8882,62.8882,62.8098,62.8686,35292.0
2024-12-20 12:15:00,64.18,64.19,64.13,64.14,10337.0,62.8686,62.8784,62.8196,62.8294,10337.0
2024-12-20 12:20:00,64.14,64.18,64.13,64.17,13066.0,62.8294,62.8686,62.8196,62.8588,13066.0
2024-12-20 12:25:00,64.15,64.21,64.11,64.19,16723.0,62.8392,62.898,62.8,62.8784,16723.0
2024-12-20 12:30:00,64.18,64.21,64.15,64.18,17724.0,62.8686,62.898,62.8392,62.8686,17724.0
2024-12-20 12:35:00,64.18,64.2,64.15,64.15,10271.0,62.8686,62.8882,62.8392,62.8392,10271.0
2024-12-20 12:40:00,64.15,64.18,64.13,64.14,11450.0,62.8392,62.8686,62.8196,62.8294,11450.0
2024-12-20 12:45:00,64.14,64.18,64.09,64.16,36513.0,62.8294,62.8686,62.7805,62.849,36513.0
2024-12-20 12:50:00,64.16,64.21,64.11,64.2,30068.0,62.849,62.898,62.8,62.8882,30068.0
2024-12-20 12:55:00,64.19,64.28,64.17,64.25,21627.0,62.8784,62.9666,62.8588,62.9372,21627.0
2024-12-20 13:00:00,64.26,64.28,64.21,64.23,16311.0,62.947,62.9666,62.898,62.9176,16311.0
2024-12-20 13:05:00,64.22,64.22,64.17,64.17,16590.0,62.9078,62.9078,62.8588,62.8588,16590.0
2024-12-20 13:10:00,64.16,64.19,64.15,64.15,24047.0,62.849,62.8784,62.8392,62.8392,24047.0
2024-12-20 13:15:00,64.15,64.27,64.12,64.15,38230.0,62.8392,62.9568,62.8098,62.8392,38230.0
2024-12-20 13:20:00,64.15,64.21,64.13,64.21,20029.0,62.8392,62.898,62.8196,62.898,20029.0
2024-12-20 13:25:00,64.19,64.2,64.06,64.13,17611.0,62.8784,62.8882,62.7511,62.8196,17611.0
2024-12-20 13:30:00,64.14,64.15,63.85,63.86,70598.0,62.8294,62.8392,62.5454,62.5552,70598.0
2024-12-20 13:35:00,63.87,63.89,63.68,63.7,37923.0,62.565,62.5845,62.3788,62.3984,37923.0
2024-12-20 13:40:00,63.69,63.77,63.69,63.77,21420.0,62.3886,62.467,62.3886,62.467,21420.0
2024-12-20 13:45:00,63.76,63.78,63.7,63.71,13780.0,62.4572,62.4768,62.3984,62.4082,13780.0
2024-12-20 13:50:00,63.7,63.7,63.61,63.65,14621.0,62.3984,62.3984,62.3103,62.3494,14621.0
2024-12-20 13:55:00,63.64,63.75,63.64,63.69,26646.0,62.3397,62.4474,62.3397,62.3886,26646.0
2024-12-20 14:00:00,63.68,63.78,63.68,63.74,14855.0,62.3788,62.4768,62.3788,62.4376,14855.0
2024-12-20 14:05:00,63.74,63.74,63.67,63.68,16032.0,62.4376,62.4376,62.369,62.3788,16032.0
2024-12-20 14:10:00,63.69,63.76,63.68,63.73,17294.0,62.3886,62.4572,62.3788,62.4278,17294.0
2024-12-20 14:15:00,63.73,63.75,63.71,63.74,13292.0,62.4278,62.4474,62.4082,62.4376,13292.0
2024-12-20 14:20:00,63.74,63.85,63.65,63.68,88326.0,62.4376,62.5454,62.3494,62.3788,88326.0
2024-12-20 14:25:00,63.68,63.99,63.66,63.95,76434.0,62.3788,62.6825,62.3592,62.6433,76434.0
2024-12-20 14:30:00,63.94,64.03,63.93,63.98,39344.0,62.6335,62.7217,62.6237,62.6727,39344.0
2024-12-20 14:35:00,63.96,63.96,63.89,63.9,36443.0,62.6531,62.6531,62.5845,62.5943,36443.0
2024-12-20 14:40:00,63.9,63.9,63.78,63.79,24106.0,62.5943,62.5943,62.4768,62.4866,24106.0
2024-12-20 14:45:00,63.78,63.83,63.76,63.8,19626.0,62.4768,62.5258,62.4572,62.4964,19626.0
2024-12-20 14:50:00,63.8,63.81,63.7,63.77,70373.0,62.4964,62.5062,62.3984,62.467,70373.0
2024-12-20 14:55:00,63.77,63.79,63.71,63.77,36266.0,62.467,62.4866,62.4082,62.467,36266.0
2024-12-20 15:00:00,63.78,63.82,63.76,63.79,23809.0,62.4768,62.516,62.4572,62.4866,23809.0
2024-12-20 15:05:00,63.79,63.8,63.74,63.77,29797.0,62.4866,62.4964,62.4376,62.467,29797.0
2024-12-20 15:10:00,63.77,63.87,63.74,63.77,43786.0,62.467,62.565,62.4376,62.467,43786.0
2024-12-20 15:15:00,63.77,63.8,63.69,63.7,31223.0,62.467,62.4964,62.3886,62.3984,31223.0
2024-12-20 15:20:00,63.7,63.71,63.57,63.58,50710.0,62.3984,62.4082,62.2711,62.2809,50710.0
2024-12-20 15:25:00,63.58,63.73,63.57,63.68,55501.0,62.2809,62.4278,62.2711,62.3788,55501.0
2024-12-20 15:30:00,63.68,63.74,63.65,63.69,45638.0,62.3788,62.4376,62.3494,62.3886,45638.0
2024-12-20 15:35:00,63.69,63.82,63.67,63.79,91341.0,62.3886,62.516,62.369,62.4866,91341.0
2024-12-20 15:40:00,63.79,63.81,63.63,63.64,73389.0,62.4866,62.5062,62.3299,62.3397,73389.0
2024-12-20 15:45:00,63.64,63.68,63.52,63.53,83229.0,62.3397,62.3788,62.2221,62.2319,83229.0
2024-12-20 15:50:00,63.54,63.69,63.51,63.6,137778.0,62.2417,62.3886,62.2123,62.3005,137778.0
2024-12-20 15:55:00,63.61,63.65,63.5,63.6,376743.0,62.3103,62.3494,62.2025,62.3005,376743.0
2024-12-23 09:30:00,63.16,63.68,63.14,63.48,87993.0,61.8695,62.3788,61.8499,62.1829,87993.0
2024-12-23 09:35:00,63.48,63.52,63.32,63.41,25539.0,62.1829,62.2221,62.0262,62.1144,25539.0
2024-12-23 09:40:00,63.38,63.64,63.38,63.55,27094.0,62.085,62.3397,62.085,62.2515,27094.0
2024-12-23 09:45:00,63.53,63.61,63.49,63.61,68706.0,62.2319,62.3103,62.1927,62.3103,68706.0
2024-12-23 09:50:00,63.64,63.64,63.53,63.55,16196.0,62.3397,62.3397,62.2319,62.2515,16196.0
2024-12-23 09:55:00,63.56,63.64,63.44,63.64,42990.0,62.2613,62.3397,62.1437,62.3397,42990.0
2024-12-23 10:00:00,63.65,63.86,63.65,63.8,52447.0,62.3494,62.5552,62.3494,62.4964,52447.0
2024-12-23 10:05:00,63.81,63.89,63.74,63.75,44162.0,62.5062,62.5845,62.4376,62.4474,44162.0
2024-12-23 10:10:00,63.75,63.78,63.59,63.59,18416.0,62.4474,62.4768,62.2907,62.2907,18416.0
2024-12-23 10:15:00,63.6,63.62,63.43,63.47,32670.0,62.3005,62.3201,62.1339,62.1731,32670.0
2024-12-23 10:20:00,63.47,63.49,63.34,63.34,14917.0,62.1731,62.1927,62.0458,62.0458,14917.0
2024-12-23 10:25:00,63.38,63.56,63.36,63.51,17762.0,62.085,62.2613,62.0654,62.2123,17762.0
2024-12-23 10:30:00,63.49,63.52,63.31,63.34,22057.0,62.1927,62.2221,62.0164,62.0458,22057.0
2024-12-23 10:35:00,63.34,63.39,63.26,63.26,20667.0,62.0458,62.0948,61.9674,61.9674,20667.0
2024-12-23 10:40:00,63.26,63.33,63.17,63.33,16573.0,61.9674,62.036,61.8793,62.036,16573.0
2024-12-23 10:45:00,63.31,63.31,63.22,63.3,7672.0,62.0164,62.0164,61.9282,62.0066,7672.0
2024-12-23 10:50:00,63.3,63.32,63.27,63.28,9956.0,62.0066,62.0262,61.9772,61.987,9956.0
2024-12-23 10:55:00,63.29,63.37,63.29,63.33,7407.0,61.9968,62.0752,61.9968,62.036,7407.0
2024-12-23 11:00:00,63.33,63.37,63.28,63.36,7008.0,62.036,62.0752,61.987,62.0654,7008.0
2024-12-23 11:05:00,63.37,63.37,63.29,63.3,11162.0,62.0752,62.0752,61.9968,62.0066,11162.0
2024-12-23 11:10:00,63.3,63.36,63.29,63.34,9451.0,62.0066,62.0654,61.9968,62.0458,9451.0
2024-12-23 11:15:00,63.35,63.35,63.24,63.27,9857.0,62.0556,62.0556,61.9478,61.9772,9857.0
2024-12-23 11:20:00,63.27,63.34,63.25,63.29,23280.0,61.9772,62.0458,61.9576,61.9968,23280.0
2024-12-23 11:25:00,63.29,63.29,63.18,63.19,9938.0,61.9968,61.9968,61.8891,61.8988,9938.0
2024-12-23 11:30:00,63.18,63.26,63.18,63.25,15405.0,61.8891,61.9674,61.8891,61.9576,15405.0
2024-12-23 11:35:00,63.25,63.25,63.06,63.06,52494.0,61.9576,61.9576,61.7715,61.7715,52494.0
2024-12-23 11:40:00,63.05,63.12,62.99,63.12,25030.0,61.7617,61.8303,61.7029,61.8303,25030.0
2024-12-23 11:45:00,63.13,63.18,63.1,63.18,13127.0,61.8401,61.8891,61.8107,61.8891,13127.0
2024-12-23 11:50:00,63.16,63.21,63.13,63.18,17610.0,61.8695,61.9184,61.8401,61.8891,17610.0
2024-12-23 11:55:00,63.17,63.25,63.17,63.2,9003.0,61.8793,61.9576,61.8793,61.9086,9003.0
2024-12-23 12:00:00,63.2,63.23,63.08,63.09,4467.0,61.9086,61.938,61.7911,61.8009,4467.0
2024-12-23 12:05:00,63.1,63.14,63.09,63.12,7130.0,61.8107,61.8499,61.8009,61.8303,7130.0
2024-12-23 12:10:00,63.14,63.19,63.14,63.19,6083.0,61.8499,61.8988,61.8499,61.8988,6083.0
2024-12-23 12:15:00,63.2,63.2,63.08,63.09,6378.0,61.9086,61.9086,61.7911,61.8009,6378.0
2024-12-23 12:20:00,63.09,63.14,63.09,63.1,8805.0,61.8009,61.8499,61.8009,61.8107,8805.0
2024-12-23 12:25:00,63.1,63.19,63.07,63.15,23894.0,61.8107,61.8988,61.7813,61.8597,23894.0
2024-12-23 12:30:00,63.15,63.15,63.07,63.13,6060.0,61.8597,61.8597,61.7813,61.8401,6060.0
2024-12-23 12:35:00,63.13,63.14,63.1,63.13,5144.0,61.8401,61.8499,61.8107,61.8401,5144.0
2024-12-23 12:40:00,63.13,63.21,63.13,63.18,8032.0,61.8401,61.9184,61.8401,61.8891,8032.0
2024-12-23 12:45:00,63.18,63.22,63.18,63.19,5836.0,61.8891,61.9282,61.8891,61.8988,5836.0
2024-12-23 12:50:00,63.19,63.26,63.19,63.24,8077.0,61.8988,61.9674,61.8988,61.9478,8077.0
2024-12-23 12:55:00,63.24,63.31,63.24,63.29,12081.0,61.9478,62.0164,61.9478,61.9968,12081.0
2024-12-23 13:00:00,63.31,63.37,63.29,63.34,11486.0,62.0164,62.0752,61.9968,62.0458,11486.0
2024-12-23 13:05:00,63.34,63.35,63.27,63.27,12260.0,62.0458,62.0556,61.9772,61.9772,12260.0
2024-12-23 13:10:00,63.28,63.41,63.28,63.39,10563.0,61.987,62.1144,61.987,62.0948,10563.0
2024-12-23 13:15:00,63.4,63.45,63.38,63.41,17023.0,62.1046,62.1535,62.085,62.1144,17023.0
2024-12-23 13:20:00,63.4,63.47,63.36,63.47,11977.0,62.1046,62.1731,62.0654,62.1731,11977.0
2024-12-23 13:25:00,63.47,63.52,63.46,63.52,10461.0,62.1731,62.2221,62.1633,62.2221,10461.0
2024-12-23 13:30:00,63.51,63.54,63.43,63.44,13885.0,62.2123,62.2417,62.1339,62.1437,13885.0
2024-12-23 13:35:00,63.45,63.45,63.37,63.44,5749.0,62.1535,62.1535,62.0752,62.1437,5749.0
2024-12-23 13:40:00,63.42,63.43,63.38,63.4,8935.0,62.1241,62.1339,62.085,62.1046,8935.0
2024-12-23 13:45:00,63.41,63.42,63.34,63.4,13936.0,62.1144,62.1241,62.0458,62.1046,13936.0
2024-12-23 13:50:00,63.39,63.42,63.38,63.41,5618.0,62.0948,62.1241,62.085,62.1144,5618.0
2024-12-23 13:55:00,63.39,63.4,63.36,63.37,8721.0,62.0948,62.1046,62.0654,62.0752,8721.0
2024-12-23 14:00:00,63.38,63.44,63.37,63.44,4915.0,62.085,62.1437,62.0752,62.1437,4915.0
2024-12-23 14:05:00,63.44,63.45,63.41,63.44,6963.0,62.1437,62.1535,62.1144,62.1437,6963.0
2024-12-23 14:10:00,63.45,63.49,63.44,63.47,7127.0,62.1535,62.1927,62.1437,62.1731,7127.0
2024-12-23 14:15:00,63.47,63.52,63.46,63.52,8459.0,62.1731,62.2221,62.1633,62.2221,8459.0
2024-12-23 14:20:00,63.52,63.55,63.5,63.5,8158.0,62.2221,62.2515,62.2025,62.2025,8158.0
2024-12-23 14:25:00,63.5,63.51,63.46,63.46,9645.0,62.2025,62.2123,62.1633,62.1633,9645.0
2024-12-23 14:30:00,63.46,63.49,63.41,63.42,13701.0,62.1633,62.1927,62.1144,62.1241,13701.0
2024-12-23 14:35:00,63.41,63.43,63.38,63.41,14784.0,62.1144,62.1339,62.085,62.1144,14784.0
2024-12-23 14:40:00,63.4,63.43,63.36,63.36,8665.0,62.1046,62.1339,62.0654,62.0654,8665.0
2024-12-23 14:45:00,63.37,63.38,63.3,63.32,33383.0,62.0752,62.085,62.0066,62.0262,33383.0
2024-12-23 14:50:00,63.31,63.39,63.31,63.34,26561.0,62.0164,62.0948,62.0164,62.0458,26561.0
2024-12-23 14:55:00,63.34,63.35,63.25,63.29,18481.0,62.0458,62.0556,61.9576,61.9968,18481.0
2024-12-23 15:00:00,63.29,63.3,63.24,63.25,28840.0,61.9968,62.0066,61.9478,61.9576,28840.0
2024-12-23 15:05:00,63.26,63.33,63.2,63.22,20735.0,61.9674,62.036,61.9086,61.9282,20735.0
2024-12-23 15:10:00,63.22,63.22,63.12,63.22,15311.0,61.9282,61.9282,61.8303,61.9282,15311.0
2024-12-23 15:15:00,63.22,63.23,63.12,63.13,83466.0,61.9282,61.938,61.8303,61.8401,83466.0
2024-12-23 15:20:00,63.13,63.26,63.12,63.26,41822.0,61.8401,61.9674,61.8303,61.9674,41822.0
2024-12-23 15:25:00,63.25,63.4,63.24,63.33,26985.0,61.9576,62.1046,61.9478,62.036,26985.0
2024-12-23 15:30:00,63.34,63.4,63.33,63.38,26970.0,62.0458,62.1046,62.036,62.085,26970.0
2024-12-23 15:35:00,63.39,63.56,63.39,63.52,27626.0,62.0948,62.2613,62.0948,62.2221,27626.0
2024-12-23 15:40:00,63.52,63.56,63.41,63.45,49030.0,62.2221,62.2613,62.1144,62.1535,49030.0
2024-12-23 15:45:00,63.46,63.47,63.4,63.42,40175.0,62.1633,62.1731,62.1046,62.1241,40175.0
2024-12-23 15:50:00,63.42,63.54,63.4,63.42,69629.0,62.1241,62.2417,62.1046,62.1241,69629.0
2024-12-23 15:55:00,63.43,63.56,63.41,63.55,276993.0,62.1339,62.2613,62.1144,62.2515,276993.0
2024-12-24 09:30:00,63.2,63.67,63.18,63.55,55503.0,61.9086,62.369,61.8891,62.2515,55503.0
2024-12-24 09:35:00,63.52,63.58,63.43,63.53,16753.0,62.2221,62.2809,62.1339,62.2319,16753.0
2024-12-24 09:40:00,63.57,63.67,63.5,63.65,20323.0,62.2711,62.369,62.2025,62.3494,20323.0
2024-12-24 09:45:00,63.67,63.74,63.6,63.74,10626.0,62.369,62.4376,62.3005,62.4376,10626.0
2024-12-24 09:50:00,63.72,63.75,63.51,63.68,52683.0,62.418,62.4474,62.2123,62.3788,52683.0
2024-12-24 09:55:00,63.68,63.75,63.63,63.65,9689.0,62.3788,62.4474,62.3299,62.3494,9689.0
2024-12-24 10:00:00,63.65,63.79,63.65,63.78,10030.0,62.3494,62.4866,62.3494,62.4768,10030.0
2024-12-24 10:05:00,63.79,63.83,63.68,63.68,12642.0,62.4866,62.5258,62.3788,62.3788,12642.0
2024-12-24 10:10:00,63.69,63.69,63.51,63.56,8495.0,62.3886,62.3886,62.2123,62.2613,8495.0
2024-12-24 10:15:00,63.56,63.59,63.54,63.54,5414.0,62.2613,62.2907,62.2417,62.2417,5414.0
2024-12-24 10:20:00,63.54,63.57,63.48,63.48,2457.0,62.2417,62.2711,62.1829,62.1829,2457.0
2024-12-24 10:25:00,63.51,63.51,63.41,63.44,4305.0,62.2123,62.2123,62.1144,62.1437,4305.0
2024-12-24 10:30:00,63.41,63.5,63.4,63.43,9347.0,62.1144,62.2025,62.1046,62.1339,9347.0
2024-12-24 10:35:00,63.44,63.53,63.44,63.49,3653.0,62.1437,62.2319,62.1437,62.1927,3653.0
2024-12-24 10:40:00,63.5,63.53,63.46,63.47,6457.0,62.2025,62.2319,62.1633,62.1731,6457.0
2024-12-24 10:45:00,63.47,63.5,63.42,63.45,6503.0,62.1731,62.2025,62.1241,62.1535,6503.0
2024-12-24 10:50:00,63.43,63.43,63.34,63.37,8163.0,62.1339,62.1339,62.0458,62.0752,8163.0
2024-12-24 10:55:00,63.37,63.37,63.3,63.3,5612.0,62.0752,62.0752,62.0066,62.0066,5612.0
2024-12-24 11:00:00,63.31,63.41,63.28,63.41,11028.0,62.0164,62.1144,61.987,62.1144,11028.0
2024-12-24 11:05:00,63.39,63.41,63.36,63.37,18739.0,62.0948,62.1144,62.0654,62.0752,18739.0
2024-12-24 11:10:00,63.37,63.39,63.34,63.39,26677.0,62.0752,62.0948,62.0458,62.0948,26677.0
2024-12-24 11:15:00,63.38,63.38,63.34,63.35,20535.0,62.085,62.085,62.0458,62.0556,20535.0
2024-12-24 11:20:00,63.35,63.48,63.34,63.46,15689.0,62.0556,62.1829,62.0458,62.1633,15689.0
2024-12-24 11:25:00,63.45,63.51,63.44,63.51,13690.0,62.1535,62.2123,62.1437,62.2123,13690.0
2024-12-24 11:30:00,63.51,63.52,63.45,63.5,11681.0,62.2123,62.2221,62.1535,62.2025,11681.0
2024-12-24 11:35:00,63.48,63.56,63.48,63.55,9017.0,62.1829,62.2613,62.1829,62.2515,9017.0
2024-12-24 11:40:00,63.55,63.56,63.5,63.53,9093.0,62.2515,62.2613,62.2025,62.2319,9093.0
2024-12-24 11:45:00,63.54,63.57,63.51,63.55,5916.0,62.2417,62.2711,62.2123,62.2515,5916.0
2024-12-24 11:50:00,63.57,63.63,63.56,63.57,13093.0,62.2711,62.3299,62.2613,62.2711,13093.0
2024-12-24 11:55:00,63.56,63.65,63.56,63.61,17373.0,62.2613,62.3494,62.2613,62.3103,17373.0
2024-12-24 12:00:00,63.6,63.61,63.55,63.6,9743.0,62.3005,62.3103,62.2515,62.3005,9743.0
2024-12-24 12:05:00,63.6,63.65,63.57,63.61,6561.0,62.3005,62.3494,62.2711,62.3103,6561.0
2024-12-24 12:10:00,63.62,63.63,63.61,63.62,1878.0,62.3201,62.3299,62.3103,62.3201,1878.0
2024-12-24 12:15:00,63.62,63.65,63.61,63.63,12475.0,62.3201,62.3494,62.3103,62.3299,12475.0
2024-12-24 12:20:00,63.64,63.69,63.64,63.68,4604.0,62.3397,62.3886,62.3397,62.3788,4604.0
2024-12-24 12:25:00,63.67,63.68,63.62,63.64,31844.0,62.369,62.3788,62.3201,62.3397,31844.0
2024-12-24 12:30:00,63.64,63.65,63.55,63.55,10659.0,62.3397,62.3494,62.2515,62.2515,10659.0
2024-12-24 12:35:00,63.55,63.66,63.54,63.64,19480.0,62.2515,62.3592,62.2417,62.3397,19480.0
2024-12-24 12:40:00,63.64,63.67,63.62,63.67,9844.0,62.3397,62.369,62.3201,62.369,9844.0
2024-12-24 12:45:00,63.66,63.67,63.61,63.66,13758.0,62.3592,62.369,62.3103,62.3592,13758.0
2024-12-24 12:50:00,63.66,63.75,63.65,63.71,34702.0,62.3592,62.4474,62.3494,62.4082,34702.0
2024-12-24 12:55:00,63.72,63.77,63.69,63.69,61615.0,62.418,62.467,62.3886,62.3886,61615.0
2024-12-26 09:30:00,63.5,63.75,63.47,63.57,29875.0,62.2025,62.4474,62.1731,62.2711,29875.0
2024-12-26 09:35:00,63.63,63.72,63.52,63.58,12865.0,62.3299,62.418,62.2221,62.2809,12865.0
2024-12-26 09:40:00,63.6,63.71,63.59,63.66,11719.0,62.3005,62.4082,62.2907,62.3592,11719.0
2024-12-26 09:45:00,63.67,63.88,63.66,63.86,16909.0,62.369,62.5747,62.3592,62.5552,16909.0
2024-12-26 09:50:00,63.86,63.95,63.85,63.95,8684.0,62.5552,62.6433,62.5454,62.6433,8684.0
2024-12-26 09:55:00,63.94,63.94,63.86,63.89,6602.0,62.6335,62.6335,62.5552,62.5845,6602.0
2024-12-26 10:00:00,63.91,64.05,63.87,63.99,7737.0,62.6041,62.7413,62.565,62.6825,7737.0
2024-12-26 10:05:00,64.01,64.14,63.99,64.14,37879.0,62.7021,62.8294,62.6825,62.8294,37879.0
2024-12-26 10:10:00,64.14,64.15,64.05,64.15,11989.0,62.8294,62.8392,62.7413,62.8392,11989.0
2024-12-26 10:15:00,64.14,64.16,64.09,64.13,12549.0,62.8294,62.849,62.7805,62.8196,12549.0
2024-12-26 10:20:00,64.14,64.16,64.01,64.01,13984.0,62.8294,62.849,62.7021,62.7021,13984.0
2024-12-26 10:25:00,64.02,64.16,64.0,64.14,16072.0,62.7119,62.849,62.6923,62.8294,16072.0
2024-12-26 10:30:00,64.14,64.15,64.05,64.08,13778.0,62.8294,62.8392,62.7413,62.7707,13778.0
2024-12-26 10:35:00,64.07,64.13,64.07,64.1,10409.0,62.7609,62.8196,62.7609,62.7903,10409.0
2024-12-26 10:40:00,64.11,64.11,64.05,64.07,7399.0,62.8,62.8,62.7413,62.7609,7399.0
2024-12-26 10:45:00,64.06,64.2,64.05,64.17,6180.0,62.7511,62.8882,62.7413,62.8588,6180.0
2024-12-26 10:50:00,64.18,64.23,64.15,64.18,17585.0,62.8686,62.9176,62.8392,62.8686,17585.0
2024-12-26 10:55:00,64.18,64.19,64.15,64.16,10404.0,62.8686,62.8784,62.8392,62.849,10404.0
2024-12-26 11:00:00,64.17,64.21,64.16,64.2,9361.0,62.8588,62.898,62.849,62.8882,9361.0
2024-12-26 11:05:00,64.22,64.27,64.2,64.21,12156.0,62.9078,62.9568,62.8882,62.898,12156.0
2024-12-26 11:10:00,64.22,64.24,64.15,64.2,7247.0,62.9078,62.9274,62.8392,62.8882,7247.0
2024-12-26 11:15:00,64.21,64.22,64.18,64.21,6393.0,62.898,62.9078,62.8686,62.898,6393.0
2024-12-26 11:20:00,64.2,64.29,64.2,64.26,9404.0,62.8882,62.9764,62.8882,62.947,9404.0
2024-12-26 11:25:00,64.26,64.3,64.26,64.29,4266.0,62.947,62.9862,62.947,62.9764,4266.0
2024-12-26 11:30:00,64.28,64.33,64.27,64.33,4724.0,62.9666,63.0156,62.9568,63.0156,4724.0
2024-12-26 11:35:00,64.34,64.36,64.33,64.35,6435.0,63.0254,63.0449,63.0156,63.0351,6435.0
2024-12-26 11:40:00,64.36,64.36,64.32,64.33,9202.0,63.0449,63.0449,63.0058,63.0156,9202.0
2024-12-26 11:45:00,64.32,64.33,64.31,64.32,5858.0,63.0058,63.0156,62.996,63.0058,5858.0
2024-12-26 11:50:00,64.31,64.33,64.27,64.31,7530.0,62.996,63.0156,62.9568,62.996,7530.0
2024-12-26 11:55:00,64.31,64.31,64.24,64.26,10720.0,62.996,62.996,62.9274,62.947,10720.0
2024-12-26 12:00:00,64.26,64.27,64.23,64.24,5525.0,62.947,62.9568,62.9176,62.9274,5525.0
2024-12-26 12:05:00,64.23,64.24,64.2,64.2,5402.0,62.9176,62.9274,62.8882,62.8882,5402.0
2024-12-26 12:10:00,64.21,64.22,64.18,64.2,7159.0,62.898,62.9078,62.8686,62.8882,7159.0
2024-12-26 12:15:00,64.2,64.24,64.2,64.23,5691.0,62.8882,62.9274,62.8882,62.9176,5691.0
2024-12-26 12:20:00,64.24,64.24,64.2,64.21,16580.0,62.9274,62.9274,62.8882,62.898,16580.0
2024-12-26 12:25:00,64.2,64.21,64.16,64.16,4116.0,62.8882,62.898,62.849,62.849,4116.0
2024-12-26 12:30:00,64.17,64.19,64.16,64.17,6444.0,62.8588,62.8784,62.849,62.8588,6444.0
2024-12-26 12:35:00,64.17,64.17,64.13,64.13,12246.0,62.8588,62.8588,62.8196,62.8196,12246.0
2024-12-26 12:40:00,64.14,64.17,64.12,64.17,7159.0,62.8294,62.8588,62.8098,62.8588,7159.0
2024-12-26 12:45:00,64.17,64.17,64.14,64.14,8656.0,62.8588,62.8588,62.8294,62.8294,8656.0
2024-12-26 12:50:00,64.15,64.15,64.12,64.13,6429.0,62.8392,62.8392,62.8098,62.8196,6429.0
2024-12-26 12:55:00,64.14,64.17,64.12,64.17,7839.0,62.8294,62.8588,62.8098,62.8588,7839.0
2024-12-26 13:00:00,64.17,64.17,64.12,64.17,8632.0,62.8588,62.8588,62.8098,62.8588,8632.0
2024-12-26 13:05:00,64.16,64.16,64.11,64.12,10138.0,62.849,62.849,62.8,62.8098,10138.0
2024-12-26 13:10:00,64.12,64.14,64.1,64.11,8998.0,62.8098,62.8294,62.7903,62.8,8998.0
2024-12-26 13:15:00,64.11,64.14,64.1,64.11,7287.0,62.8,62.8294,62.7903,62.8,7287.0
2024-12-26 13:20:00,64.13,64.15,64.11,64.15,3700.0,62.8196,62.8392,62.8,62.8392,3700.0
2024-12-26 13:25:00,64.16,64.17,64.12,64.12,10645.0,62.849,62.8588,62.8098,62.8098,10645.0
2024-12-26 13:30:00,64.13,64.13,64.05,64.05,6612.0,62.8196,62.8196,62.7413,62.7413,6612.0
2024-12-26 13:35:00,64.05,64.12,64.03,64.12,16513.0,62.7413,62.8098,62.7217,62.8098,16513.0
2024-12-26 13:40:00,64.12,64.14,64.07,64.12,8532.0,62.8098,62.8294,62.7609,62.8098,8532.0
2024-12-26 13:45:00,64.12,64.21,64.12,64.2,9213.0,62.8098,62.898,62.8098,62.8882,9213.0
2024-12-26 13:50:00,64.2,64.22,64.18,64.22,8438.0,62.8882,62.9078,62.8686,62.9078,8438.0
2024-12-26 13:55:00,64.22,64.22,64.14,64.16,13796.0,62.9078,62.9078,62.8294,62.849,13796.0
2024-12-26 14:00:00,64.16,64.16,64.08,64.11,11347.0,62.849,62.849,62.7707,62.8,11347.0
2024-12-26 14:05:00,64.11,64.11,64.01,64.03,6070.0,62.8,62.8,62.7021,62.7217,6070.0
2024-12-26 14:10:00,64.03,64.05,63.97,63.97,14971.0,62.7217,62.7413,62.6629,62.6629,14971.0
2024-12-26 14:15:00,63.98,64.0,63.97,63.99,13410.0,62.6727,62.6923,62.6629,62.6825,13410.0
2024-12-26 14:20:00,64.0,64.01,63.96,64.0,20767.0,62.6923,62.7021,62.6531,62.6923,20767.0
2024-12-26 14:25:00,64.01,64.02,63.97,63.97,10573.0,62.7021,62.7119,62.6629,62.6629,10573.0
2024-12-26 14:30:00,63.97,63.98,63.94,63.95,30621.0,62.6629,62.6727,62.6335,62.6433,30621.0
2024-12-26 14:35:00,63.96,63.96,63.91,63.93,14499.0,62.6531,62.6531,62.6041,62.6237,14499.0
2024-12-26 14:40:00,63.93,63.94,63.91,63.91,12210.0,62.6237,62.6335,62.6041,62.6041,12210.0
2024-12-26 14:45:00,63.91,63.93,63.89,63.9,14458.0,62.6041,62.6237,62.5845,62.5943,14458.0
2024-12-26 14:50:00,63.89,63.94,63.88,63.93,14248.0,62.5845,62.6335,62.5747,62.6237,14248.0
2024-12-26 14:55:00,63.93,63.93,63.86,63.87,8990.0,62.6237,62.6237,62.5552,62.565,8990.0
2024-12-26 15:00:00,63.87,63.87,63.82,63.84,15539.0,62.565,62.565,62.516,62.5356,15539.0
2024-12-26 15:05:00,63.83,63.89,63.83,63.89,6460.0,62.5258,62.5845,62.5258,62.5845,6460.0
2024-12-26 15:10:00,63.89,63.9,63.85,63.86,11357.0,62.5845,62.5943,62.5454,62.5552,11357.0
2024-12-26 15:15:00,63.85,63.85,63.78,63.81,15895.0,62.5454,62.5454,62.4768,62.5062,15895.0
2024-12-26 15:20:00,63.8,63.81,63.78,63.8,22860.0,62.4964,62.5062,62.4768,62.4964,22860.0
2024-12-26 15:25:00,63.8,63.82,63.79,63.8,14534.0,62.4964,62.516,62.4866,62.4964,14534.0
2024-12-26 15:30:00,63.8,63.89,63.78,63.84,33198.0,62.4964,62.5845,62.4768,62.5356,33198.0
2024-12-26 15:35:00,63.83,63.89,63.79,63.87,37320.0,62.5258,62.5845,62.4866,62.565,37320.0
2024-12-26 15:40:00,63.86,63.86,63.7,63.72,20695.0,62.5552,62.5552,62.3984,62.418,20695.0
2024-12-26 15:45:00,63.72,63.72,63.67,63.7,17231.0,62.418,62.418,62.369,62.3984,17231.0
2024-12-26 15:50:00,63.7,63.74,63.66,63.67,34949.0,62.3984,62.4376,62.3592,62.369,34949.0
2024-12-26 15:55:00,63.67,63.78,63.64,63.75,163474.0,62.369,62.4768,62.3397,62.4474,163474.0
2024-12-27 09:30:00,63.61,63.93,63.5,63.9,55009.0,62.3103,62.6237,62.2025,62.5943,55009.0
2024-12-27 09:35:00,63.88,63.9,63.6,63.73,14262.0,62.5747,62.5943,62.3005,62.4278,14262.0
2024-12-27 09:40:00,63.79,63.99,63.79,63.93,15469.0,62.4866,62.6825,62.4866,62.6237,15469.0
2024-12-27 09:45:00,63.96,64.0,63.88,63.97,14015.0,62.6531,62.6923,62.5747,62.6629,14015.0
2024-12-27 09:50:00,63.97,64.06,63.94,63.96,7447.0,62.6629,62.7511,62.6335,62.6531,7447.0
2024-12-27 09:55:00,63.96,64.06,63.93,64.06,7595.0,62.6531,62.7511,62.6237,62.7511,7595.0
2024-12-27 10:00:00,64.06,64.16,64.03,64.11,20402.0,62.7511,62.849,62.7217,62.8,20402.0
2024-12-27 10:05:00,64.12,64.18,64.05,64.17,34074.0,62.8098,62.8686,62.7413,62.8588,34074.0
2024-12-27 10:10:00,64.16,64.18,64.07,64.08,12001.0,62.849,62.8686,62.7609,62.7707,12001.0
2024-12-27 10:15:00,64.08,64.14,64.04,64.08,17260.0,62.7707,62.8294,62.7315,62.7707,17260.0
2024-12-27 10:20:00,64.1,64.12,64.04,64.05,10426.0,62.7903,62.8098,62.7315,62.7413,10426.0
2024-12-27 10:25:00,64.04,64.06,63.98,63.98,10154.0,62.7315,62.7511,62.6727,62.6727,10154.0
2024-12-27 10:30:00,63.98,64.03,63.95,64.03,10003.0,62.6727,62.7217,62.6433,62.7217,10003.0
2024-12-27 10:35:00,64.05,64.08,64.04,64.08,5473.0,62.7413,62.7707,62.7315,62.7707,5473.0
2024-12-27 10:40:00,64.08,64.15,64.07,64.12,10456.0,62.7707,62.8392,62.7609,62.8098,10456.0
2024-12-27 10:45:00,64.12,64.14,64.1,64.11,9402.0,62.8098,62.8294,62.7903,62.8,9402.0
2024-12-27 10:50:00,64.11,64.11,64.05,64.07,7812.0,62.8,62.8,62.7413,62.7609,7812.0
2024-12-27 10:55:00,64.07,64.07,63.96,63.97,8841.0,62.7609,62.7609,62.6531,62.6629,8841.0
2024-12-27 11:00:00,63.97,63.98,63.91,63.91,7441.0,62.6629,62.6727,62.6041,62.6041,7441.0
2024-12-27 11:05:00,63.91,63.99,63.91,63.97,8123.0,62.6041,62.6825,62.6041,62.6629,8123.0
2024-12-27 11:10:00,63.97,64.03,63.96,63.97,11576.0,62.6629,62.7217,62.6531,62.6629,11576.0
2024-12-27 11:15:00,63.97,63.99,63.95,63.97,6296.0,62.6629,62.6825,62.6433,62.6629,6296.0
2024-12-27 11:20:00,63.97,64.03,63.96,64.02,8421.0,62.6629,62.7217,62.6531,62.7119,8421.0
2024-12-27 11:25:00,64.0,64.01,63.9,63.93,13057.0,62.6923,62.7021,62.5943,62.6237,13057.0
2024-12-27 11:30:00,63.92,63.97,63.9,63.91,4978.0,62.6139,62.6629,62.5943,62.6041,4978.0
2024-12-27 11:35:00,63.92,64.07,63.91,64.03,9757.0,62.6139,62.7609,62.6041,62.7217,9757.0
2024-12-27 11:40:00,64.02,64.03,63.97,63.98,6433.0,62.7119,62.7217,62.6629,62.6727,6433.0
2024-12-27 11:45:00,63.98,63.98,63.84,63.86,36033.0,62.6727,62.6727,62.5356,62.5552,36033.0
2024-12-27 11:50:00,63.85,63.86,63.81,63.86,8883.0,62.5454,62.5552,62.5062,62.5552,8883.0
2024-12-27 11:55:00,63.85,63.85,63.81,63.81,5861.0,62.5454,62.5454,62.5062,62.5062,5861.0
2024-12-27 12:00:00,63.82,63.87,63.81,63.87,10992.0,62.516,62.565,62.5062,62.565,10992.0
2024-12-27 12:05:00,63.86,63.86,63.78,63.8,9966.0,62.5552,62.5552,62.4768,62.4964,9966.0
2024-12-27 12:10:00,63.8,63.84,63.78,63.82,12573.0,62.4964,62.5356,62.4768,62.516,12573.0
2024-12-27 12:15:00,63.82,63.85,63.8,63.83,11428.0,62.516,62.5454,62.4964,62.5258,11428.0
2024-12-27 12:20:00,63.83,63.83,63.76,63.82,9744.0,62.5258,62.5258,62.4572,62.516,9744.0
2024-12-27 12:25:00,63.82,63.83,63.78,63.82,7974.0,62.516,62.5258,62.4768,62.516,7974.0
2024-12-27 12:30:00,63.82,63.83,63.79,63.8,6360.0,62.516,62.5258,62.4866,62.4964,6360.0
2024-12-27 12:35:00,63.79,63.79,63.76,63.77,5961.0,62.4866,62.4866,62.4572,62.467,5961.0
2024-12-27 12:40:00,63.77,63.77,63.72,63.74,14923.0,62.467,62.467,62.418,62.4376,14923.0
2024-12-27 12:45:00,63.75,63.76,63.71,63.72,8994.0,62.4474,62.4572,62.4082,62.418,8994.0
2024-12-27 12:50:00,63.74,63.81,63.73,63.79,5243.0,62.4376,62.5062,62.4278,62.4866,5243.0
2024-12-27 12:55:00,63.8,63.81,63.77,63.77,5649.0,62.4964,62.5062,62.467,62.467,5649.0
2024-12-27 13:00:00,63.77,63.8,63.76,63.8,3180.0,62.467,62.4964,62.4572,62.4964,3180.0
2024-12-27 13:05:00,63.8,63.8,63.74,63.75,5334.0,62.4964,62.4964,62.4376,62.4474,5334.0
2024-12-27 13:10:00,63.75,63.79,63.74,63.79,5625.0,62.4474,62.4866,62.4376,62.4866,5625.0
2024-12-27 13:15:00,63.8,63.84,63.79,63.83,5154.0,62.4964,62.5356,62.4866,62.5258,5154.0
2024-12-27 13:20:00,63.85,63.85,63.75,63.81,7640.0,62.5454,62.5454,62.4474,62.5062,7640.0
2024-12-27 13:25:00,63.8,63.81,63.75,63.76,4880.0,62.4964,62.5062,62.4474,62.4572,4880.0
2024-12-27 13:30:00,63.76,63.79,63.74,63.77,6223.0,62.4572,62.4866,62.4376,62.467,6223.0
2024-12-27 13:35:00,63.76,63.81,63.73,63.8,6336.0,62.4572,62.5062,62.4278,62.4964,6336.0
2024-12-27 13:40:00,63.8,63.84,63.73,63.73,9500.0,62.4964,62.5356,62.4278,62.4278,9500.0
2024-12-27 13:45:00,63.74,63.77,63.72,63.76,6859.0,62.4376,62.467,62.418,62.4572,6859.0
2024-12-27 13:50:00,63.76,63.79,63.75,63.78,13947.0,62.4572,62.4866,62.4474,62.4768,13947.0
2024-12-27 13:55:00,63.77,63.81,63.77,63.78,11890.0,62.467,62.5062,62.467,62.4768,11890.0
2024-12-27 14:00:00,63.78,63.83,63.76,63.77,8790.0,62.4768,62.5258,62.4572,62.467,8790.0
2024-12-27 14:05:00,63.78,63.85,63.77,63.85,6482.0,62.4768,62.5454,62.467,62.5454,6482.0
2024-12-27 14:10:00,63.86,63.91,63.86,63.86,8126.0,62.5552,62.6041,62.5552,62.5552,8126.0
2024-12-27 14:15:00,63.87,63.96,63.87,63.96,4865.0,62.565,62.6531,62.565,62.6531,4865.0
2024-12-27 14:20:00,63.95,63.97,63.92,63.97,7968.0,62.6433,62.6629,62.6139,62.6629,7968.0
2024-12-27 14:25:00,63.97,63.97,63.92,63.92,10672.0,62.6629,62.6629,62.6139,62.6139,10672.0
2024-12-27 14:30:00,63.91,63.91,63.87,63.88,5987.0,62.6041,62.6041,62.565,62.5747,5987.0
2024-12-27 14:35:00,63.89,63.93,63.88,63.93,7749.0,62.5845,62.6237,62.5747,62.6237,7749.0
2024-12-27 14:40:00,63.93,63.95,63.92,63.94,8152.0,62.6237,62.6433,62.6139,62.6335,8152.0
2024-12-27 14:45:00,63.96,63.98,63.93,63.95,5562.0,62.6531,62.6727,62.6237,62.6433,5562.0
2024-12-27 14:50:00,63.95,63.95,63.91,63.93,7269.0,62.6433,62.6433,62.6041,62.6237,7269.0
2024-12-27 14:55:00,63.94,63.99,63.92,63.95,12794.0,62.6335,62.6825,62.6139,62.6433,12794.0
2024-12-27 15:00:00,63.95,63.96,63.91,63.93,9532.0,62.6433,62.6531,62.6041,62.6237,9532.0
2024-12-27 15:05:00,63.92,63.93,63.88,63.91,10024.0,62.6139,62.6237,62.5747,62.6041,10024.0
2024-12-27 15:10:00,63.92,63.92,63.87,63.88,12937.0,62.6139,62.6139,62.565,62.5747,12937.0
2024-12-27 15:15:00,63.88,63.88,63.83,63.86,13022.0,62.5747,62.5747,62.5258,62.5552,13022.0
2024-12-27 15:20:00,63.86,63.87,63.84,63.85,12812.0,62.5552,62.565,62.5356,62.5454,12812.0
2024-12-27 15:25:00,63.84,63.89,63.84,63.86,13181.0,62.5356,62.5845,62.5356,62.5552,13181.0
2024-12-27 15:30:00,63.85,63.89,63.83,63.86,16418.0,62.5454,62.5845,62.5258,62.5552,16418.0
2024-12-27 15:35:00,63.85,63.86,63.81,63.82,11965.0,62.5454,62.5552,62.5062,62.516,11965.0
2024-12-27 15:40:00,63.82,63.84,63.8,63.84,20785.0,62.516,62.5356,62.4964,62.5356,20785.0
2024-12-27 15:45:00,63.84,63.97,63.84,63.97,16618.0,62.5356,62.6629,62.5356,62.6629,16618.0
2024-12-27 15:50:00,63.97,64.12,63.96,64.05,54352.0,62.6629,62.8098,62.6531,62.7413,54352.0
2024-12-27 15:55:00,64.05,64.07,63.92,63.96,180074.0,62.7413,62.7609,62.6139,62.6531,180074.0
2024-12-30 09:30:00,63.87,63.97,63.66,63.74,57063.0,62.565,62.6629,62.3592,62.4376,57063.0
2024-12-30 09:35:00,63.66,63.78,63.41,63.41,14344.0,62.3592,62.4768,62.1144,62.1144,14344.0
2024-12-30 09:40:00,63.43,63.46,63.31,63.41,11682.0,62.1339,62.1633,62.0164,62.1144,11682.0
2024-12-30 09:45:00,63.4,63.47,63.23,63.23,16921.0,62.1046,62.1731,61.938,61.938,16921.0
2024-12-30 09:50:00,63.23,63.34,63.17,63.3,13254.0,61.938,62.0458,61.8793,62.0066,13254.0
2024-12-30 09:55:00,63.32,63.43,63.28,63.39,26126.0,62.0262,62.1339,61.987,62.0948,26126.0
2024-12-30 10:00:00,63.37,63.38,63.25,63.27,30537.0,62.0752,62.085,61.9576,61.9772,30537.0
2024-12-30 10:05:00,63.29,63.39,63.28,63.38,10077.0,61.9968,62.0948,61.987,62.085,10077.0
2024-12-30 10:10:00,63.38,63.38,63.21,63.22,11591.0,62.085,62.085,61.9184,61.9282,11591.0
2024-12-30 10:15:00,63.23,63.28,63.2,63.25,11819.0,61.938,61.987,61.9086,61.9576,11819.0
2024-12-30 10:20:00,63.23,63.38,63.21,63.36,11685.0,61.938,62.085,61.9184,62.0654,11685.0
2024-12-30 10:25:00,63.34,63.35,63.23,63.25,14645.0,62.0458,62.0556,61.938,61.9576,14645.0
2024-12-30 10:30:00,63.23,63.33,63.15,63.17,15817.0,61.938,62.036,61.8597,61.8793,15817.0
2024-12-30 10:35:00,63.17,63.21,63.11,63.11,9817.0,61.8793,61.9184,61.8205,61.8205,9817.0
2024-12-30 10:40:00,63.12,63.21,63.11,63.18,9851.0,61.8303,61.9184,61.8205,61.8891,9851.0
2024-12-30 10:45:00,63.18,63.25,63.13,63.13,11969.0,61.8891,61.9576,61.8401,61.8401,11969.0
2024-12-30 10:50:00,63.13,63.16,63.1,63.1,16069.0,61.8401,61.8695,61.8107,61.8107,16069.0
2024-12-30 10:55:00,63.11,63.15,63.1,63.15,11463.0,61.8205,61.8597,61.8107,61.8597,11463.0
2024-12-30 11:00:00,63.15,63.22,63.14,63.22,14241.0,61.8597,61.9282,61.8499,61.9282,14241.0
2024-12-30 11:05:00,63.22,63.3,63.19,63.27,11254.0,61.9282,62.0066,61.8988,61.9772,11254.0
2024-12-30 11:10:00,63.26,63.28,63.24,63.26,11364.0,61.9674,61.987,61.9478,61.9674,11364.0
2024-12-30 11:15:00,63.26,63.29,63.24,63.24,10948.0,61.9674,61.9968,61.9478,61.9478,10948.0
2024-12-30 11:20:00,63.24,63.26,63.18,63.24,15262.0,61.9478,61.9674,61.8891,61.9478,15262.0
2024-12-30 11:25:00,63.23,63.29,63.2,63.26,19376.0,61.938,61.9968,61.9086,61.9674,19376.0
2024-12-30 11:30:00,63.26,63.29,63.23,63.24,7374.0,61.9674,61.9968,61.938,61.9478,7374.0
2024-12-30 11:35:00,63.24,63.29,63.22,63.29,11522.0,61.9478,61.9968,61.9282,61.9968,11522.0
2024-12-30 11:40:00,63.3,63.31,63.25,63.25,5391.0,62.0066,62.0164,61.9576,61.9576,5391.0
2024-12-30 11:45:00,63.24,63.24,63.11,63.12,16632.0,61.9478,61.9478,61.8205,61.8303,16632.0
2024-12-30 11:50:00,63.12,63.25,63.11,63.25,20674.0,61.8303,61.9576,61.8205,61.9576,20674.0
2024-12-30 11:55:00,63.25,63.28,63.22,63.25,19118.0,61.9576,61.987,61.9282,61.9576,19118.0
2024-12-30 12:00:00,63.25,63.28,63.23,63.27,12311.0,61.9576,61.987,61.938,61.9772,12311.0
2024-12-30 12:05:00,63.27,63.4,63.27,63.35,25742.0,61.9772,62.1046,61.9772,62.0556,25742.0
2024-12-30 12:10:00,63.35,63.47,63.35,63.42,24451.0,62.0556,62.1731,62.0556,62.1241,24451.0
2024-12-30 12:15:00,63.42,63.45,63.41,63.45,6832.0,62.1241,62.1535,62.1144,62.1535,6832.0
2024-12-30 12:20:00,63.45,63.49,63.43,63.48,9569.0,62.1535,62.1927,62.1339,62.1829,9569.0
2024-12-30 12:25:00,63.47,63.49,63.4,63.41,13869.0,62.1731,62.1927,62.1046,62.1144,13869.0
2024-12-30 12:30:00,63.41,63.42,63.38,63.4,20100.0,62.1144,62.1241,62.085,62.1046,20100.0
2024-12-30 12:35:00,63.4,63.43,63.38,63.42,10296.0,62.1046,62.1339,62.085,62.1241,10296.0
2024-12-30 12:40:00,63.42,63.42,63.34,63.35,5522.0,62.1241,62.1241,62.0458,62.0556,5522.0
2024-12-30 12:45:00,63.34,63.44,63.34,63.44,5277.0,62.0458,62.1437,62.0458,62.1437,5277.0
2024-12-30 12:50:00,63.44,63.44,63.4,63.42,6224.0,62.1437,62.1437,62.1046,62.1241,6224.0
2024-12-30 12:55:00,63.41,63.44,63.37,63.43,18781.0,62.1144,62.1437,62.0752,62.1339,18781.0
2024-12-30 13:00:00,63.45,63.49,63.4,63.49,10253.0,62.1535,62.1927,62.1046,62.1927,10253.0
2024-12-30 13:05:00,63.48,63.48,63.44,63.48,6310.0,62.1829,62.1829,62.1437,62.1829,6310.0
2024-12-30 13:10:00,63.47,63.48,63.4,63.4,6764.0,62.1731,62.1829,62.1046,62.1046,6764.0
2024-12-30 13:15:00,63.4,63.42,63.37,63.42,14254.0,62.1046,62.1241,62.0752,62.1241,14254.0
2024-12-30 13:20:00,63.42,63.45,63.4,63.44,14395.0,62.1241,62.1535,62.1046,62.1437,14395.0
2024-12-30 13:25:00,63.43,63.44,63.38,63.44,10194.0,62.1339,62.1437,62.085,62.1437,10194.0
2024-12-30 13:30:00,63.43,63.5,63.42,63.5,10650.0,62.1339,62.2025,62.1241,62.2025,10650.0
2024-12-30 13:35:00,63.49,63.49,63.42,63.43,7580.0,62.1927,62.1927,62.1241,62.1339,7580.0
2024-12-30 13:40:00,63.42,63.44,63.39,63.41,4599.0,62.1241,62.1437,62.0948,62.1144,4599.0
2024-12-30 13:45:00,63.4,63.42,63.39,63.4,6262.0,62.1046,62.1241,62.0948,62.1046,6262.0
2024-12-30 13:50:00,63.42,63.47,63.41,63.46,9934.0,62.1241,62.1731,62.1144,62.1633,9934.0
2024-12-30 13:55:00,63.46,63.5,63.41,63.44,20045.0,62.1633,62.2025,62.1144,62.1437,20045.0
2024-12-30 14:00:00,63.44,63.47,63.41,63.44,5205.0,62.1437,62.1731,62.1144,62.1437,5205.0
2024-12-30 14:05:00,63.45,63.45,63.41,63.43,9336.0,62.1535,62.1535,62.1144,62.1339,9336.0
2024-12-30 14:10:00,63.43,63.45,63.42,63.45,7969.0,62.1339,62.1535,62.1241,62.1535,7969.0
2024-12-30 14:15:00,63.45,63.46,63.37,63.37,23481.0,62.1535,62.1633,62.0752,62.0752,23481.0
2024-12-30 14:20:00,63.37,63.37,63.33,63.34,11014.0,62.0752,62.0752,62.036,62.0458,11014.0
2024-12-30 14:25:00,63.34,63.46,63.33,63.43,15437.0,62.0458,62.1633,62.036,62.1339,15437.0
2024-12-30 14:30:00,63.42,63.45,63.41,63.42,11535.0,62.1241,62.1535,62.1144,62.1241,11535.0
2024-12-30 14:35:00,63.42,63.42,63.37,63.4,12336.0,62.1241,62.1241,62.0752,62.1046,12336.0
2024-12-30 14:40:00,63.41,63.45,63.4,63.45,10174.0,62.1144,62.1535,62.1046,62.1535,10174.0
2024-12-30 14:45:00,63.43,63.5,63.43,63.49,10935.0,62.1339,62.2025,62.1339,62.1927,10935.0
2024-12-30 14:50:00,63.49,63.53,63.48,63.52,17685.0,62.1927,62.2319,62.1829,62.2221,17685.0
2024-12-30 14:55:00,63.52,63.53,63.49,63.5,11459.0,62.2221,62.2319,62.1927,62.2025,11459.0
2024-12-30 15:00:00,63.51,63.51,63.48,63.49,12767.0,62.2123,62.2123,62.1829,62.1927,12767.0
2024-12-30 15:05:00,63.49,63.51,63.47,63.48,13265.0,62.1927,62.2123,62.1731,62.1829,13265.0
2024-12-30 15:10:00,63.48,63.51,63.46,63.49,17966.0,62.1829,62.2123,62.1633,62.1927,17966.0
2024-12-30 15:15:00,63.48,63.54,63.47,63.51,15961.0,62.1829,62.2417,62.1731,62.2123,15961.0
2024-12-30 15:20:00,63.51,63.57,63.5,63.57,21228.0,62.2123,62.2711,62.2025,62.2711,21228.0
2024-12-30 15:25:00,63.56,63.57,63.49,63.5,16852.0,62.2613,62.2711,62.1927,62.2025,16852.0
2024-12-30 15:30:00,63.5,63.5,63.42,63.43,31705.0,62.2025,62.2025,62.1241,62.1339,31705.0
2024-12-30 15:35:00,63.43,63.46,63.41,63.46,31964.0,62.1339,62.1633,62.1144,62.1633,31964.0
2024-12-30 15:40:00,63.45,63.48,63.41,63.46,23779.0,62.1535,62.1829,62.1144,62.1633,23779.0
2024-12-30 15:45:00,63.45,63.54,63.45,63.51,25914.0,62.1535,62.2417,62.1535,62.2123,25914.0
2024-12-30 15:50:00,63.5,63.55,63.4,63.41,62371.0,62.2025,62.2515,62.1046,62.1144,62371.0
2024-12-30 15:55:00,63.41,63.42,63.35,63.37,162590.0,62.1144,62.1241,62.0556,62.0752,162590.0
2024-12-31 09:30:00,63.25,63.75,63.17,63.6,46469.0,61.9576,62.4474,61.8793,62.3005,46469.0
2024-12-31 09:35:00,63.65,63.89,63.64,63.78,10794.0,62.3494,62.5845,62.3397,62.4768,10794.0
2024-12-31 09:40:00,63.78,63.84,63.68,63.79,10072.0,62.4768,62.5356,62.3788,62.4866,10072.0
2024-12-31 09:45:00,63.75,63.75,63.64,63.68,7628.0,62.4474,62.4474,62.3397,62.3788,7628.0
2024-12-31 09:50:00,63.68,63.68,63.59,63.59,17619.0,62.3788,62.3788,62.2907,62.2907,17619.0
2024-12-31 09:55:00,63.64,63.67,63.54,63.6,16109.0,62.3397,62.369,62.2417,62.3005,16109.0
2024-12-31 10:00:00,63.6,63.68,63.56,63.6,74621.0,62.3005,62.3788,62.2613,62.3005,74621.0
2024-12-31 10:05:00,63.6,63.66,63.59,63.6,20001.0,62.3005,62.3592,62.2907,62.3005,20001.0
2024-12-31 10:10:00,63.6,63.75,63.59,63.73,15097.0,62.3005,62.4474,62.2907,62.4278,15097.0
2024-12-31 10:15:00,63.72,63.79,63.7,63.73,19891.0,62.418,62.4866,62.3984,62.4278,19891.0
2024-12-31 10:20:00,63.73,63.73,63.64,63.65,13112.0,62.4278,62.4278,62.3397,62.3494,13112.0
2024-12-31 10:25:00,63.65,63.65,63.52,63.54,18644.0,62.3494,62.3494,62.2221,62.2417,18644.0
2024-12-31 10:30:00,63.52,63.56,63.49,63.55,9885.0,62.2221,62.2613,62.1927,62.2515,9885.0
2024-12-31 10:35:00,63.55,63.67,63.54,63.67,6179.0,62.2515,62.369,62.2417,62.369,6179.0
2024-12-31 10:40:00,63.66,63.66,63.62,63.65,10584.0,62.3592,62.3592,62.3201,62.3494,10584.0
2024-12-31 10:45:00,63.64,63.73,63.64,63.73,6740.0,62.3397,62.4278,62.3397,62.4278,6740.0
2024-12-31 10:50:00,63.72,63.72,63.63,63.65,10274.0,62.418,62.418,62.3299,62.3494,10274.0
2024-12-31 10:55:00,63.65,63.67,63.64,63.67,9634.0,62.3494,62.369,62.3397,62.369,9634.0
2024-12-31 11:00:00,63.68,63.77,63.67,63.71,16401.0,62.3788,62.467,62.369,62.4082,16401.0
2024-12-31 11:05:00,63.7,63.7,63.56,63.57,8763.0,62.3984,62.3984,62.2613,62.2711,8763.0
2024-12-31 11:10:00,63.56,63.58,63.52,63.57,10191.0,62.2613,62.2809,62.2221,62.2711,10191.0
2024-12-31 11:15:00,63.57,63.6,63.55,63.55,7572.0,62.2711,62.3005,62.2515,62.2515,7572.0
2024-12-31 11:20:00,63.55,63.57,63.53,63.54,8317.0,62.2515,62.2711,62.2319,62.2417,8317.0
2024-12-31 11:25:00,63.53,63.54,63.5,63.54,17800.0,62.2319,62.2417,62.2025,62.2417,17800.0
2024-12-31 11:30:00,63.54,63.54,63.48,63.54,9280.0,62.2417,62.2417,62.1829,62.2417,9280.0
2024-12-31 11:35:00,63.53,63.53,63.47,63.47,6146.0,62.2319,62.2319,62.1731,62.1731,6146.0
2024-12-31 11:40:00,63.47,63.49,63.42,63.42,10745.0,62.1731,62.1927,62.1241,62.1241,10745.0
2024-12-31 11:45:00,63.41,63.42,63.32,63.36,16216.0,62.1144,62.1241,62.0262,62.0654,16216.0
2024-12-31 11:50:00,63.36,63.37,63.3,63.31,7866.0,62.0654,62.0752,62.0066,62.0164,7866.0
2024-12-31 11:55:00,63.3,63.32,63.27,63.3,10957.0,62.0066,62.0262,61.9772,62.0066,10957.0
2024-12-31 12:00:00,63.3,63.3,63.25,63.26,10825.0,62.0066,62.0066,61.9576,61.9674,10825.0
2024-12-31 12:05:00,63.27,63.33,63.27,63.33,13896.0,61.9772,62.036,61.9772,62.036,13896.0
2024-12-31 12:10:00,63.32,63.33,63.27,63.3,7859.0,62.0262,62.036,61.9772,62.0066,7859.0
2024-12-31 12:15:00,63.29,63.37,63.29,63.37,10818.0,61.9968,62.0752,61.9968,62.0752,10818.0
2024-12-31 12:20:00,63.37,63.37,63.32,63.34,7667.0,62.0752,62.0752,62.0262,62.0458,7667.0
2024-12-31 12:25:00,63.36,63.39,63.32,63.33,12785.0,62.0654,62.0948,62.0262,62.036,12785.0
2024-12-31 12:30:00,63.33,63.36,63.3,63.33,15576.0,62.036,62.0654,62.0066,62.036,15576.0
2024-12-31 12:35:00,63.33,63.43,63.33,63.43,12622.0,62.036,62.1339,62.036,62.1339,12622.0
2024-12-31 12:40:00,63.43,63.44,63.4,63.4,16609.0,62.1339,62.1437,62.1046,62.1046,16609.0
2024-12-31 12:45:00,63.38,63.48,63.38,63.46,14502.0,62.085,62.1829,62.085,62.1633,14502.0
2024-12-31 12:50:00,63.46,63.47,63.42,63.44,5553.0,62.1633,62.1731,62.1241,62.1437,5553.0
2024-12-31 12:55:00,63.44,63.49,63.43,63.49,11730.0,62.1437,62.1927,62.1339,62.1927,11730.0
2024-12-31 13:00:00,63.5,63.5,63.44,63.45,10133.0,62.2025,62.2025,62.1437,62.1535,10133.0
2024-12-31 13:05:00,63.45,63.47,63.43,63.43,11717.0,62.1535,62.1731,62.1339,62.1339,11717.0
2024-12-31 13:10:00,63.43,63.44,63.4,63.41,4455.0,62.1339,62.1437,62.1046,62.1144,4455.0
2024-12-31 13:15:00,63.41,63.42,63.38,63.39,16196.0,62.1144,62.1241,62.085,62.0948,16196.0
2024-12-31 13:20:00,63.41,63.42,63.37,63.37,22587.0,62.1144,62.1241,62.0752,62.0752,22587.0
2024-12-31 13:25:00,63.38,63.44,63.37,63.44,10608.0,62.085,62.1437,62.0752,62.1437,10608.0
2024-12-31 13:30:00,63.44,63.52,63.44,63.5,5949.0,62.1437,62.2221,62.1437,62.2025,5949.0
2024-12-31 13:35:00,63.49,63.53,63.48,63.53,7385.0,62.1927,62.2319,62.1829,62.2319,7385.0
2024-12-31 13:40:00,63.52,63.59,63.51,63.58,11410.0,62.2221,62.2907,62.2123,62.2809,11410.0
2024-12-31 13:45:00,63.58,63.6,63.55,63.58,8730.0,62.2809,62.3005,62.2515,62.2809,8730.0
2024-12-31 13:50:00,63.58,63.6,63.57,63.58,3889.0,62.2809,62.3005,62.2711,62.2809,3889.0
2024-12-31 13:55:00,63.58,63.58,63.52,63.53,7072.0,62.2809,62.2809,62.2221,62.2319,7072.0
2024-12-31 14:00:00,63.52,63.55,63.5,63.55,9875.0,62.2221,62.2515,62.2025,62.2515,9875.0
2024-12-31 14:05:00,63.54,63.55,63.53,63.55,3714.0,62.2417,62.2515,62.2319,62.2515,3714.0
2024-12-31 14:10:00,63.53,63.55,63.53,63.53,8266.0,62.2319,62.2515,62.2319,62.2319,8266.0
2024-12-31 14:15:00,63.53,63.53,63.46,63.48,6934.0,62.2319,62.2319,62.1633,62.1829,6934.0
2024-12-31 14:20:00,63.47,63.52,63.44,63.51,7942.0,62.1731,62.2221,62.1437,62.2123,7942.0
2024-12-31 14:25:00,63.52,63.54,63.51,63.51,7245.0,62.2221,62.2417,62.2123,62.2123,7245.0
2024-12-31 14:30:00,63.5,63.51,63.47,63.49,4344.0,62.2025,62.2123,62.1731,62.1927,4344.0
2024-12-31 14:35:00,63.5,63.55,63.5,63.55,9037.0,62.2025,62.2515,62.2025,62.2515,9037.0
2024-12-31 14:40:00,63.55,63.55,63.52,63.53,4930.0,62.2515,62.2515,62.2221,62.2319,4930.0
2024-12-31 14:45:00,63.54,63.56,63.52,63.52,9282.0,62.2417,62.2613,62.2221,62.2221,9282.0
2024-12-31 14:50:00,63.52,63.56,63.5,63.56,5866.0,62.2221,62.2613,62.2025,62.2613,5866.0
2024-12-31 14:55:00,63.55,63.55,63.47,63.54,35587.0,62.2515,62.2515,62.1731,62.2417,35587.0
2024-12-31 15:00:00,63.54,63.57,63.52,63.55,6180.0,62.2417,62.2711,62.2221,62.2515,6180.0
2024-12-31 15:05:00,63.55,63.6,63.54,63.6,7038.0,62.2515,62.3005,62.2417,62.3005,7038.0
2024-12-31 15:10:00,63.6,63.6,63.41,63.43,23467.0,62.3005,62.3005,62.1144,62.1339,23467.0
2024-12-31 15:15:00,63.42,63.48,63.4,63.47,22980.0,62.1241,62.1829,62.1046,62.1731,22980.0
2024-12-31 15:20:00,63.48,63.48,63.38,63.38,19014.0,62.1829,62.1829,62.085,62.085,19014.0
2024-12-31 15:25:00,63.39,63.41,63.36,63.4,20154.0,62.0948,62.1144,62.0654,62.1046,20154.0
2024-12-31 15:30:00,63.4,63.46,63.4,63.44,19823.0,62.1046,62.1633,62.1046,62.1437,19823.0
2024-12-31 15:35:00,63.43,63.52,63.43,63.49,20528.0,62.1339,62.2221,62.1339,62.1927,20528.0
2024-12-31 15:40:00,63.49,63.5,63.45,63.48,21974.0,62.1927,62.2025,62.1535,62.1829,21974.0
2024-12-31 15:45:00,63.48,63.59,63.44,63.58,40910.0,62.1829,62.2907,62.1437,62.2809,40910.0
2024-12-31 15:50:00,63.59,63.68,63.56,63.68,50214.0,62.2907,62.3788,62.2613,62.3788,50214.0
2024-12-31 15:55:00,63.69,63.79,63.63,63.76,232535.0,62.3886,62.4866,62.3299,62.4572,232535.0
2025-01-02 09:30:00,63.89,64.0,63.71,63.98,60293.0,62.5845,62.6923,62.4082,62.6727,60293.0
2025-01-02 09:35:00,63.97,64.09,63.94,63.95,12950.0,62.6629,62.7805,62.6335,62.6433,12950.0
2025-01-02 09:40:00,63.97,64.0,63.89,63.97,10441.0,62.6629,62.6923,62.5845,62.6629,10441.0
2025-01-02 09:45:00,63.95,64.04,63.79,63.79,52257.0,62.6433,62.7315,62.4866,62.4866,52257.0
2025-01-02 09:50:00,63.83,63.86,63.78,63.86,14938.0,62.5258,62.5552,62.4768,62.5552,14938.0
2025-01-02 09:55:00,63.81,63.9,63.79,63.85,24754.0,62.5062,62.5943,62.4866,62.5454,24754.0
2025-01-02 10:00:00,63.87,63.92,63.77,63.82,21528.0,62.565,62.6139,62.467,62.516,21528.0
2025-01-02 10:05:00,63.81,63.83,63.75,63.78,12405.0,62.5062,62.5258,62.4474,62.4768,12405.0
2025-01-02 10:10:00,63.8,63.91,63.79,63.86,14455.0,62.4964,62.6041,62.4866,62.5552,14455.0
2025-01-02 10:15:00,63.89,63.97,63.84,63.95,24333.0,62.5845,62.6629,62.5356,62.6433,24333.0
2025-01-02 10:20:00,63.95,64.03,63.89,64.01,11279.0,62.6433,62.7217,62.5845,62.7021,11279.0
2025-01-02 10:25:00,64.01,64.01,63.92,63.97,11602.0,62.7021,62.7021,62.6139,62.6629,11602.0
2025-01-02 10:30:00,63.95,63.99,63.91,63.93,12597.0,62.6433,62.6825,62.6041,62.6237,12597.0
2025-01-02 10:35:00,63.94,63.94,63.86,63.89,16055.0,62.6335,62.6335,62.5552,62.5845,16055.0
2025-01-02 10:40:00,63.88,63.96,63.85,63.96,19109.0,62.5747,62.6531,62.5454,62.6531,19109.0
2025-01-02 10:45:00,63.96,64.03,63.94,63.94,9294.0,62.6531,62.7217,62.6335,62.6335,9294.0
2025-01-02 10:50:00,63.97,63.97,63.88,63.89,9825.0,62.6629,62.6629,62.5747,62.5845,9825.0
2025-01-02 10:55:00,63.9,63.92,63.86,63.9,7739.0,62.5943,62.6139,62.5552,62.5943,7739.0
2025-01-02 11:00:00,63.89,63.9,63.75,63.77,12844.0,62.5845,62.5943,62.4474,62.467,12844.0
2025-01-02 11:05:00,63.76,63.76,63.63,63.65,8611.0,62.4572,62.4572,62.3299,62.3494,8611.0
2025-01-02 11:10:00,63.64,63.71,63.62,63.68,13352.0,62.3397,62.4082,62.3201,62.3788,13352.0
2025-01-02 11:15:00,63.68,63.69,63.64,63.68,11226.0,62.3788,62.3886,62.3397,62.3788,11226.0
2025-01-02 11:20:00,63.68,63.7,63.59,63.61,17341.0,62.3788,62.3984,62.2907,62.3103,17341.0
2025-01-02 11:25:00,63.63,63.67,63.62,63.66,10620.0,62.3299,62.369,62.3201,62.3592,10620.0
2025-01-02 11:30:00,63.66,63.67,63.6,63.61,13189.0,62.3592,62.369,62.3005,62.3103,13189.0
2025-01-02 11:35:00,63.61,63.72,63.61,63.72,5603.0,62.3103,62.418,62.3103,62.418,5603.0
2025-01-02 11:40:00,63.72,63.76,63.64,63.64,8081.0,62.418,62.4572,62.3397,62.3397,8081.0
2025-01-02 11:45:00,63.63,63.63,63.56,63.59,13685.0,62.3299,62.3299,62.2613,62.2907,13685.0
2025-01-02 11:50:00,63.6,63.62,63.57,63.62,4161.0,62.3005,62.3201,62.2711,62.3201,4161.0
2025-01-02 11:55:00,63.62,63.63,63.56,63.58,8428.0,62.3201,62.3299,62.2613,62.2809,8428.0
2025-01-02 12:00:00,63.57,63.59,63.55,63.55,6509.0,62.2711,62.2907,62.2515,62.2515,6509.0
2025-01-02 12:05:00,63.55,63.6,63.54,63.59,10711.0,62.2515,62.3005,62.2417,62.2907,10711.0
2025-01-02 12:10:00,63.62,63.7,63.61,63.69,2835.0,62.3201,62.3984,62.3103,62.3886,2835.0
2025-01-02 12:15:00,63.69,63.71,63.66,63.69,5709.0,62.3886,62.4082,62.3592,62.3886,5709.0
2025-01-02 12:20:00,63.69,63.69,63.6,63.62,9098.0,62.3886,62.3886,62.3005,62.3201,9098.0
2025-01-02 12:25:00,63.59,63.6,63.54,63.57,9754.0,62.2907,62.3005,62.2417,62.2711,9754.0
2025-01-02 12:30:00,63.56,63.62,63.55,63.62,9453.0,62.2613,62.3201,62.2515,62.3201,9453.0
2025-01-02 12:35:00,63.62,63.64,63.56,63.56,8577.0,62.3201,62.3397,62.2613,62.2613,8577.0
2025-01-02 12:40:00,63.56,63.6,63.52,63.54,12079.0,62.2613,62.3005,62.2221,62.2417,12079.0
2025-01-02 12:45:00,63.53,63.62,63.51,63.59,15788.0,62.2319,62.3201,62.2123,62.2907,15788.0
2025-01-02 12:50:00,63.57,63.57,63.54,63.54,9238.0,62.2711,62.2711,62.2417,62.2417,9238.0
2025-01-02 12:55:00,63.54,63.62,63.54,63.59,9074.0,62.2417,62.3201,62.2417,62.2907,9074.0
2025-01-02 13:00:00,63.59,63.64,63.54,63.61,45874.0,62.2907,62.3397,62.2417,62.3103,45874.0
2025-01-02 13:05:00,63.62,63.63,63.59,63.61,21249.0,62.3201,62.3299,62.2907,62.3103,21249.0
2025-01-02 13:10:00,63.61,63.61,63.51,63.51,51541.0,62.3103,62.3103,62.2123,62.2123,51541.0
2025-01-02 13:15:00,63.52,63.56,63.52,63.56,29595.0,62.2221,62.2613,62.2221,62.2613,29595.0
2025-01-02 13:20:00,63.56,63.58,63.5,63.51,35128.0,62.2613,62.2809,62.2025,62.2123,35128.0
2025-01-02 13:25:00,63.52,63.52,63.45,63.46,13678.0,62.2221,62.2221,62.1535,62.1633,13678.0
2025-01-02 13:30:00,63.46,63.49,63.41,63.44,35032.0,62.1633,62.1927,62.1144,62.1437,35032.0
2025-01-02 13:35:00,63.45,63.46,63.4,63.4,8946.0,62.1535,62.1633,62.1046,62.1046,8946.0
2025-01-02 13:40:00,63.42,63.47,63.39,63.47,17903.0,62.1241,62.1731,62.0948,62.1731,17903.0
2025-01-02 13:45:00,63.46,63.47,63.42,63.43,8922.0,62.1633,62.1731,62.1241,62.1339,8922.0
2025-01-02 13:50:00,63.44,63.47,63.4,63.42,37266.0,62.1437,62.1731,62.1046,62.1241,37266.0
2025-01-02 13:55:00,63.41,63.44,63.38,63.43,12361.0,62.1144,62.1437,62.085,62.1339,12361.0
2025-01-02 14:00:00,63.44,63.44,63.38,63.4,11542.0,62.1437,62.1437,62.085,62.1046,11542.0
2025-01-02 14:05:00,63.39,63.41,63.36,63.38,15213.0,62.0948,62.1144,62.0654,62.085,15213.0
2025-01-02 14:10:00,63.38,63.38,63.31,63.31,8588.0,62.085,62.085,62.0164,62.0164,8588.0
2025-01-02 14:15:00,63.31,63.31,63.25,63.28,31223.0,62.0164,62.0164,61.9576,61.987,31223.0
2025-01-02 14:20:00,63.28,63.38,63.28,63.38,14512.0,61.987,62.085,61.987,62.085,14512.0
2025-01-02 14:25:00,63.38,63.41,63.38,63.38,8949.0,62.085,62.1144,62.085,62.085,8949.0
2025-01-02 14:30:00,63.4,63.4,63.34,63.35,7642.0,62.1046,62.1046,62.0458,62.0556,7642.0
2025-01-02 14:35:00,63.35,63.37,63.33,63.36,11276.0,62.0556,62.0752,62.036,62.0654,11276.0
2025-01-02 14:40:00,63.36,63.37,63.33,63.33,35277.0,62.0654,62.0752,62.036,62.036,35277.0
2025-01-02 14:45:00,63.34,63.4,63.31,63.39,21367.0,62.0458,62.1046,62.0164,62.0948,21367.0
2025-01-02 14:50:00,63.39,63.45,63.37,63.4,14608.0,62.0948,62.1535,62.0752,62.1046,14608.0
2025-01-02 14:55:00,63.37,63.38,63.31,63.34,21422.0,62.0752,62.085,62.0164,62.0458,21422.0
2025-01-02 15:00:00,63.34,63.39,63.31,63.39,15285.0,62.0458,62.0948,62.0164,62.0948,15285.0
2025-01-02 15:05:00,63.39,63.45,63.38,63.43,18579.0,62.0948,62.1535,62.085,62.1339,18579.0
2025-01-02 15:10:00,63.43,63.48,63.42,63.46,20507.0,62.1339,62.1829,62.1241,62.1633,20507.0
2025-01-02 15:15:00,63.46,63.48,63.44,63.47,23084.0,62.1633,62.1829,62.1437,62.1731,23084.0
2025-01-02 15:20:00,63.47,63.51,63.46,63.5,29943.0,62.1731,62.2123,62.1633,62.2025,29943.0
2025-01-02 15:25:00,63.49,63.51,63.49,63.49,21573.0,62.1927,62.2123,62.1927,62.1927,21573.0
2025-01-02 15:30:00,63.49,63.53,63.45,63.47,37652.0,62.1927,62.2319,62.1535,62.1731,37652.0
2025-01-02 15:35:00,63.47,63.57,63.44,63.57,39925.0,62.1731,62.2711,62.1437,62.2711,39925.0
2025-01-02 15:40:00,63.57,63.61,63.54,63.59,37081.0,62.2711,62.3103,62.2417,62.2907,37081.0
2025-01-02 15:45:00,63.59,63.65,63.59,63.63,37628.0,62.2907,62.3494,62.2907,62.3299,37628.0
2025-01-02 15:50:00,63.63,63.63,63.55,63.55,39194.0,62.3299,62.3299,62.2515,62.2515,39194.0
2025-01-02 15:55:00,63.54,63.59,63.49,63.56,199653.0,62.2417,62.2907,62.1927,62.2613,199653.0
2025-01-03 09:30:00,63.55,63.65,63.41,63.6,43995.0,62.2515,62.3494,62.1144,62.3005,43995.0
2025-01-03 09:35:00,63.53,63.67,63.47,63.55,12868.0,62.2319,62.369,62.1731,62.2515,12868.0
2025-01-03 09:40:00,63.58,63.61,63.41,63.43,7770.0,62.2809,62.3103,62.1144,62.1339,7770.0
2025-01-03 09:45:00,63.43,63.46,63.32,63.44,17691.0,62.1339,62.1633,62.0262,62.1437,17691.0
2025-01-03 09:50:00,63.42,63.55,63.36,63.51,21413.0,62.1241,62.2515,62.0654,62.2123,21413.0
2025-01-03 09:55:00,63.53,63.53,63.4,63.48,46326.0,62.2319,62.2319,62.1046,62.1829,46326.0
2025-01-03 10:00:00,63.48,63.6,63.47,63.6,10262.0,62.1829,62.3005,62.1731,62.3005,10262.0
2025-01-03 10:05:00,63.61,63.69,63.61,63.69,11398.0,62.3103,62.3886,62.3103,62.3886,11398.0
2025-01-03 10:10:00,63.69,63.76,63.69,63.75,9992.0,62.3886,62.4572,62.3886,62.4474,9992.0
2025-01-03 10:15:00,63.76,63.86,63.73,63.77,32065.0,62.4572,62.5552,62.4278,62.467,32065.0
2025-01-03 10:20:00,63.78,63.89,63.77,63.81,34398.0,62.4768,62.5845,62.467,62.5062,34398.0
2025-01-03 10:25:00,63.8,63.84,63.76,63.82,10364.0,62.4964,62.5356,62.4572,62.516,10364.0
2025-01-03 10:30:00,63.82,63.87,63.79,63.8,12712.0,62.516,62.565,62.4866,62.4964,12712.0
2025-01-03 10:35:00,63.81,63.82,63.72,63.81,14471.0,62.5062,62.516,62.418,62.5062,14471.0
2025-01-03 10:40:00,63.81,63.87,63.78,63.8,13138.0,62.5062,62.565,62.4768,62.4964,13138.0
2025-01-03 10:45:00,63.8,63.85,63.76,63.83,10982.0,62.4964,62.5454,62.4572,62.5258,10982.0
2025-01-03 10:50:00,63.84,63.94,63.84,63.94,11921.0,62.5356,62.6335,62.5356,62.6335,11921.0
2025-01-03 10:55:00,63.95,64.04,63.94,64.03,12343.0,62.6433,62.7315,62.6335,62.7217,12343.0
2025-01-03 11:00:00,64.03,64.07,64.01,64.02,29257.0,62.7217,62.7609,62.7021,62.7119,29257.0
2025-01-03 11:05:00,64.03,64.06,63.98,64.06,10184.0,62.7217,62.7511,62.6727,62.7511,10184.0
2025-01-03 11:10:00,64.05,64.08,63.97,63.97,10190.0,62.7413,62.7707,62.6629,62.6629,10190.0
2025-01-03 11:15:00,63.99,64.0,63.95,63.98,9305.0,62.6825,62.6923,62.6433,62.6727,9305.0
2025-01-03 11:20:00,63.98,63.99,63.9,63.92,56093.0,62.6727,62.6825,62.5943,62.6139,56093.0
2025-01-03 11:25:00,63.91,64.1,63.91,64.09,31652.0,62.6041,62.7903,62.6041,62.7805,31652.0
2025-01-03 11:30:00,64.08,64.14,64.05,64.13,32866.0,62.7707,62.8294,62.7413,62.8196,32866.0
2025-01-03 11:35:00,64.15,64.19,64.14,64.16,16202.0,62.8392,62.8784,62.8294,62.849,16202.0
2025-01-03 11:40:00,64.15,64.19,64.12,64.14,5482.0,62.8392,62.8784,62.8098,62.8294,5482.0
2025-01-03 11:45:00,64.15,64.17,64.13,64.15,5715.0,62.8392,62.8588,62.8196,62.8392,5715.0
2025-01-03 11:50:00,64.14,64.19,64.08,64.13,12704.0,62.8294,62.8784,62.7707,62.8196,12704.0
2025-01-03 11:55:00,64.13,64.16,64.12,64.16,7200.0,62.8196,62.849,62.8098,62.849,7200.0
2025-01-03 12:00:00,64.16,64.16,64.11,64.16,7648.0,62.849,62.849,62.8,62.849,7648.0
2025-01-03 12:05:00,64.15,64.19,64.15,64.19,8675.0,62.8392,62.8784,62.8392,62.8784,8675.0
2025-01-03 12:10:00,64.19,64.2,64.13,64.13,7557.0,62.8784,62.8882,62.8196,62.8196,7557.0
2025-01-03 12:15:00,64.15,64.16,64.1,64.1,11164.0,62.8392,62.849,62.7903,62.7903,11164.0
2025-01-03 12:20:00,64.1,64.15,64.1,64.15,6446.0,62.7903,62.8392,62.7903,62.8392,6446.0
2025-01-03 12:25:00,64.14,64.17,64.12,64.12,6235.0,62.8294,62.8588,62.8098,62.8098,6235.0
2025-01-03 12:30:00,64.12,64.12,64.01,64.01,13044.0,62.8098,62.8098,62.7021,62.7021,13044.0
2025-01-03 12:35:00,64.01,64.07,64.0,64.07,9954.0,62.7021,62.7609,62.6923,62.7609,9954.0
2025-01-03 12:40:00,64.06,64.06,64.02,64.04,6437.0,62.7511,62.7511,62.7119,62.7315,6437.0
2025-01-03 12:45:00,64.05,64.05,64.02,64.05,8100.0,62.7413,62.7413,62.7119,62.7413,8100.0
2025-01-03 12:50:00,64.07,64.07,63.98,63.99,7617.0,62.7609,62.7609,62.6727,62.6825,7617.0
2025-01-03 12:55:00,63.99,64.01,63.99,63.99,6004.0,62.6825,62.7021,62.6825,62.6825,6004.0
2025-01-03 13:00:00,63.98,63.98,63.94,63.95,6059.0,62.6727,62.6727,62.6335,62.6433,6059.0
2025-01-03 13:05:00,63.94,63.95,63.86,63.87,9032.0,62.6335,62.6433,62.5552,62.565,9032.0
2025-01-03 13:10:00,63.87,63.94,63.87,63.89,17331.0,62.565,62.6335,62.565,62.5845,17331.0
2025-01-03 13:15:00,63.89,63.94,63.88,63.93,17055.0,62.5845,62.6335,62.5747,62.6237,17055.0
2025-01-03 13:20:00,63.92,63.99,63.89,63.9,28185.0,62.6139,62.6825,62.5845,62.5943,28185.0
2025-01-03 13:25:00,63.9,63.96,63.89,63.96,10504.0,62.5943,62.6531,62.5845,62.6531,10504.0
2025-01-03 13:30:00,63.96,63.97,63.9,63.92,19750.0,62.6531,62.6629,62.5943,62.6139,19750.0
2025-01-03 13:35:00,63.92,63.99,63.89,63.98,20175.0,62.6139,62.6825,62.5845,62.6727,20175.0
2025-01-03 13:40:00,63.97,63.99,63.94,63.96,9133.0,62.6629,62.6825,62.6335,62.6531,9133.0
2025-01-03 13:45:00,63.96,64.02,63.95,64.02,7082.0,62.6531,62.7119,62.6433,62.7119,7082.0
2025-01-03 13:50:00,64.02,64.02,63.95,63.96,7907.0,62.7119,62.7119,62.6433,62.6531,7907.0
2025-01-03 13:55:00,63.96,63.97,63.93,63.95,8425.0,62.6531,62.6629,62.6237,62.6433,8425.0
2025-01-03 14:00:00,63.95,63.95,63.88,63.9,11259.0,62.6433,62.6433,62.5747,62.5943,11259.0
2025-01-03 14:05:00,63.9,63.9,63.85,63.87,8893.0,62.5943,62.5943,62.5454,62.565,8893.0
2025-01-03 14:10:00,63.88,63.94,63.87,63.9,11895.0,62.5747,62.6335,62.565,62.5943,11895.0
2025-01-03 14:15:00,63.91,63.94,63.9,63.93,7812.0,62.6041,62.6335,62.5943,62.6237,7812.0
2025-01-03 14:20:00,63.93,63.95,63.91,63.95,7497.0,62.6237,62.6433,62.6041,62.6433,7497.0
2025-01-03 14:25:00,63.95,63.99,63.94,63.98,21246.0,62.6433,62.6825,62.6335,62.6727,21246.0
2025-01-03 14:30:00,63.98,64.01,63.96,64.01,10316.0,62.6727,62.7021,62.6531,62.7021,10316.0
2025-01-03 14:35:00,64.01,64.04,63.94,63.95,11551.0,62.7021,62.7315,62.6335,62.6433,11551.0
2025-01-03 14:40:00,63.94,63.99,63.94,63.97,8592.0,62.6335,62.6825,62.6335,62.6629,8592.0
2025-01-03 14:45:00,63.99,63.99,63.96,63.98,7792.0,62.6825,62.6825,62.6531,62.6727,7792.0
2025-01-03 14:50:00,63.99,64.0,63.97,63.97,10518.0,62.6825,62.6923,62.6629,62.6629,10518.0
2025-01-03 14:55:00,63.98,64.01,63.95,64.0,17526.0,62.6727,62.7021,62.6433,62.6923,17526.0
2025-01-03 15:00:00,64.0,64.05,63.96,64.05,11749.0,62.6923,62.7413,62.6531,62.7413,11749.0
2025-01-03 15:05:00,64.03,64.05,64.03,64.03,11302.0,62.7217,62.7413,62.7217,62.7217,11302.0
2025-01-03 15:10:00,64.03,64.05,64.03,64.05,9053.0,62.7217,62.7413,62.7217,62.7413,9053.0
2025-01-03 15:15:00,64.04,64.04,64.01,64.03,13342.0,62.7315,62.7315,62.7021,62.7217,13342.0
2025-01-03 15:20:00,64.03,64.04,63.94,63.95,16699.0,62.7217,62.7315,62.6335,62.6433,16699.0
2025-01-03 15:25:00,63.94,64.02,63.94,64.0,13598.0,62.6335,62.7119,62.6335,62.6923,13598.0
2025-01-03 15:30:00,64.0,64.03,63.97,64.02,26636.0,62.6923,62.7217,62.6629,62.7119,26636.0
2025-01-03 15:35:00,64.02,64.03,63.96,63.98,24509.0,62.7119,62.7217,62.6531,62.6727,24509.0
2025-01-03 15:40:00,63.98,63.98,63.89,63.91,27440.0,62.6727,62.6727,62.5845,62.6041,27440.0
2025-01-03 15:45:00,63.9,63.92,63.83,63.88,17953.0,62.5943,62.6139,62.5258,62.5747,17953.0
2025-01-03 15:50:00,63.87,63.92,63.77,63.79,60275.0,62.565,62.6139,62.467,62.4866,60275.0
2025-01-03 15:55:00,63.79,63.93,63.79,63.89,279029.0,62.4866,62.6237,62.4866,62.5845,279029.0
2025-01-06 09:30:00,63.53,63.65,63.18,63.22,88360.0,62.2319,62.3494,61.8891,61.9282,88360.0
2025-01-06 09:35:00,63.22,63.33,63.05,63.11,53296.0,61.9282,62.036,61.7617,61.8205,53296.0
2025-01-06 09:40:00,63.13,63.13,62.94,63.08,85239.0,61.8401,61.8401,61.654,61.7911,85239.0
2025-01-06 09:45:00,63.09,63.13,62.78,62.78,69812.0,61.8009,61.8401,61.4972,61.4972,69812.0
2025-01-06 09:50:00,62.75,62.77,62.45,62.52,71717.0,61.4678,61.4874,61.174,61.2425,71717.0
2025-01-06 09:55:00,62.51,62.6,62.35,62.35,65363.0,61.2327,61.3209,61.076,61.076,65363.0
2025-01-06 10:00:00,62.35,62.45,62.29,62.45,40938.0,61.076,61.174,61.0172,61.174,40938.0
2025-01-06 10:05:00,62.45,62.63,62.41,62.51,41449.0,61.174,61.3503,61.1348,61.2327,41449.0
2025-01-06 10:10:00,62.51,62.52,62.29,62.38,75852.0,61.2327,61.2425,61.0172,61.1054,75852.0
2025-01-06 10:15:00,62.38,62.38,62.22,62.27,44030.0,61.1054,61.1054,60.9487,60.9976,44030.0
2025-01-06 10:20:00,62.25,62.3,62.17,62.18,44610.0,60.9781,61.027,60.8997,60.9095,44610.0
2025-01-06 10:25:00,62.16,62.23,62.09,62.23,67810.0,60.8899,60.9585,60.8213,60.9585,67810.0
2025-01-06 10:30:00,62.24,62.4,62.23,62.4,36636.0,60.9683,61.125,60.9585,61.125,36636.0
2025-01-06 10:35:00,62.41,62.44,62.31,62.35,20083.0,61.1348,61.1642,61.0368,61.076,20083.0
2025-01-06 10:40:00,62.34,62.44,62.33,62.4,22576.0,61.0662,61.1642,61.0564,61.125,22576.0
2025-01-06 10:45:00,62.4,62.49,62.35,62.41,19491.0,61.125,61.2132,61.076,61.1348,19491.0
2025-01-06 10:50:00,62.41,62.46,62.37,62.42,20739.0,61.1348,61.1838,61.0956,61.1446,20739.0
2025-01-06 10:55:00,62.43,62.51,62.41,62.48,51393.0,61.1544,61.2327,61.1348,61.2034,51393.0
2025-01-06 11:00:00,62.48,62.56,62.45,62.49,51246.0,61.2034,61.2817,61.174,61.2132,51246.0
2025-01-06 11:05:00,62.49,62.5,62.34,62.42,21395.0,61.2132,61.2229,61.0662,61.1446,21395.0
2025-01-06 11:10:00,62.4,62.56,62.4,62.56,9951.0,61.125,61.2817,61.125,61.2817,9951.0
2025-01-06 11:15:00,62.57,62.74,62.57,62.65,29792.0,61.2915,61.458,61.2915,61.3699,29792.0
2025-01-06 11:20:00,62.65,62.69,62.63,62.66,12298.0,61.3699,61.4091,61.3503,61.3797,12298.0
2025-01-06 11:25:00,62.66,62.66,62.48,62.48,24038.0,61.3797,61.3797,61.2034,61.2034,24038.0
2025-01-06 11:30:00,62.49,62.6,62.49,62.54,18358.0,61.2132,61.3209,61.2132,61.2621,18358.0
2025-01-06 11:35:00,62.55,62.56,62.28,62.28,41734.0,61.2719,61.2817,61.0074,61.0074,41734.0
2025-01-06 11:40:00,62.28,62.29,62.17,62.27,44324.0,61.0074,61.0172,60.8997,60.9976,44324.0
2025-01-06 11:45:00,62.28,62.46,62.28,62.46,28841.0,61.0074,61.1838,61.0074,61.1838,28841.0
2025-01-06 11:50:00,62.47,62.5,62.44,62.47,19738.0,61.1936,61.2229,61.1642,61.1936,19738.0
2025-01-06 11:55:00,62.47,62.51,62.43,62.46,32719.0,61.1936,61.2327,61.1544,61.1838,32719.0
2025-01-06 12:00:00,62.48,62.51,62.44,62.45,9487.0,61.2034,61.2327,61.1642,61.174,9487.0
2025-01-06 12:05:00,62.45,62.49,62.37,62.38,10832.0,61.174,61.2132,61.0956,61.1054,10832.0
2025-01-06 12:10:00,62.39,62.41,62.35,62.41,7912.0,61.1152,61.1348,61.076,61.1348,7912.0
2025-01-06 12:15:00,62.4,62.44,62.37,62.4,20926.0,61.125,61.1642,61.0956,61.125,20926.0
2025-01-06 12:20:00,62.4,62.4,62.29,62.31,14770.0,61.125,61.125,61.0172,61.0368,14770.0
2025-01-06 12:25:00,62.31,62.31,62.24,62.26,16030.0,61.0368,61.0368,60.9683,60.9879,16030.0
2025-01-06 12:30:00,62.25,62.3,62.23,62.27,17444.0,60.9781,61.027,60.9585,60.9976,17444.0
2025-01-06 12:35:00,62.27,62.35,62.25,62.35,14783.0,60.9976,61.076,60.9781,61.076,14783.0
2025-01-06 12:40:00,62.37,62.37,62.3,62.3,9684.0,61.0956,61.0956,61.027,61.027,9684.0
2025-01-06 12:45:00,62.3,62.31,62.21,62.22,34103.0,61.027,61.0368,60.9389,60.9487,34103.0
2025-01-06 12:50:00,62.23,62.24,62.15,62.16,25011.0,60.9585,60.9683,60.8801,60.8899,25011.0
2025-01-06 12:55:00,62.15,62.17,62.1,62.14,27344.0,60.8801,60.8997,60.8311,60.8703,27344.0
2025-01-06 13:00:00,62.14,62.16,62.09,62.11,25824.0,60.8703,60.8899,60.8213,60.8409,25824.0
2025-01-06 13:05:00,62.1,62.1,61.92,61.92,43104.0,60.8311,60.8311,60.6548,60.6548,43104.0
2025-01-06 13:10:00,61.92,61.99,61.92,61.98,20505.0,60.6548,60.7234,60.6548,60.7136,20505.0
2025-01-06 13:15:00,61.98,62.01,61.96,61.96,15571.0,60.7136,60.743,60.694,60.694,15571.0
2025-01-06 13:20:00,61.97,62.0,61.95,61.96,22027.0,60.7038,60.7332,60.6842,60.694,22027.0
2025-01-06 13:25:00,61.96,62.06,61.96,62.06,9851.0,60.694,60.7919,60.694,60.7919,9851.0
2025-01-06 13:30:00,62.06,62.13,62.06,62.11,29786.0,60.7919,60.8605,60.7919,60.8409,29786.0
2025-01-06 13:35:00,62.11,62.12,62.04,62.04,20449.0,60.8409,60.8507,60.7723,60.7723,20449.0
2025-01-06 13:40:00,62.04,62.04,61.99,62.01,18628.0,60.7723,60.7723,60.7234,60.743,18628.0
2025-01-06 13:45:00,62.02,62.12,62.01,62.07,18145.0,60.7528,60.8507,60.743,60.8017,18145.0
2025-01-06 13:50:00,62.07,62.16,62.06,62.11,22781.0,60.8017,60.8899,60.7919,60.8409,22781.0
2025-01-06 13:55:00,62.1,62.14,62.09,62.13,19246.0,60.8311,60.8703,60.8213,60.8605,19246.0
2025-01-06 14:00:00,62.12,62.14,62.07,62.09,16450.0,60.8507,60.8703,60.8017,60.8213,16450.0
2025-01-06 14:05:00,62.11,62.17,62.02,62.03,30028.0,60.8409,60.8997,60.7528,60.7625,30028.0
2025-01-06 14:10:00,62.03,62.13,62.03,62.11,18689.0,60.7625,60.8605,60.7625,60.8409,18689.0
2025-01-06 14:15:00,62.12,62.14,62.11,62.12,10460.0,60.8507,60.8703,60.8409,60.8507,10460.0
2025-01-06 14:20:00,62.12,62.12,62.06,62.08,10469.0,60.8507,60.8507,60.7919,60.8115,10469.0
2025-01-06 14:25:00,62.07,62.08,61.98,61.98,14390.0,60.8017,60.8115,60.7136,60.7136,14390.0
2025-01-06 14:30:00,61.99,62.01,61.92,61.94,12509.0,60.7234,60.743,60.6548,60.6744,12509.0
2025-01-06 14:35:00,61.94,61.94,61.87,61.87,20785.0,60.6744,60.6744,60.6058,60.6058,20785.0
2025-01-06 14:40:00,61.88,61.91,61.87,61.9,14002.0,60.6156,60.645,60.6058,60.6352,14002.0
2025-01-06 14:45:00,61.9,61.92,61.87,61.91,21193.0,60.6352,60.6548,60.6058,60.645,21193.0
2025-01-06 14:50:00,61.91,61.91,61.84,61.85,15328.0,60.645,60.645,60.5764,60.5862,15328.0
2025-01-06 14:55:00,61.85,61.87,61.79,61.86,16743.0,60.5862,60.6058,60.5275,60.596,16743.0
2025-01-06 15:00:00,61.85,61.89,61.83,61.85,14147.0,60.5862,60.6254,60.5666,60.5862,14147.0
2025-01-06 15:05:00,61.85,61.85,61.78,61.78,15871.0,60.5862,60.5862,60.5177,60.5177,15871.0
2025-01-06 15:10:00,61.79,61.79,61.67,61.7,21687.0,60.5275,60.5275,60.4099,60.4393,21687.0
2025-01-06 15:15:00,61.71,61.72,61.67,61.71,25689.0,60.4491,60.4589,60.4099,60.4491,25689.0
2025-01-06 15:20:00,61.69,61.76,61.66,61.73,28824.0,60.4295,60.4981,60.4001,60.4687,28824.0
2025-01-06 15:25:00,61.73,61.74,61.66,61.67,23389.0,60.4687,60.4785,60.4001,60.4099,23389.0
2025-01-06 15:30:00,61.67,61.69,61.62,61.66,33239.0,60.4099,60.4295,60.3609,60.4001,33239.0
2025-01-06 15:35:00,61.67,61.8,61.67,61.75,29995.0,60.4099,60.5372,60.4099,60.4883,29995.0
2025-01-06 15:40:00,61.75,61.81,61.72,61.73,44976.0,60.4883,60.547,60.4589,60.4687,44976.0
2025-01-06 15:45:00,61.73,61.73,61.62,61.69,56047.0,60.4687,60.4687,60.3609,60.4295,56047.0
2025-01-06 15:50:00,61.67,61.67,61.53,61.54,67457.0,60.4099,60.4099,60.2728,60.2826,67457.0
2025-01-06 15:55:00,61.53,61.57,61.45,61.5,304710.0,60.2728,60.3119,60.1944,60.2434,304710.0
2025-01-07 09:30:00,61.66,61.76,61.34,61.61,88434.0,60.4001,60.4981,60.0866,60.3511,88434.0
2025-01-07 09:35:00,61.65,61.77,61.55,61.72,24871.0,60.3903,60.5079,60.2924,60.4589,24871.0
2025-01-07 09:40:00,61.71,61.71,61.52,61.55,20987.0,60.4491,60.4491,60.263,60.2924,20987.0
2025-01-07 09:45:00,61.57,61.68,61.56,61.58,64809.0,60.3119,60.4197,60.3022,60.3217,64809.0
2025-01-07 09:50:00,61.63,61.66,61.41,61.43,17100.0,60.3707,60.4001,60.1552,60.1748,17100.0
2025-01-07 09:55:00,61.43,61.75,61.41,61.67,40583.0,60.1748,60.4883,60.1552,60.4099,40583.0
2025-01-07 10:00:00,61.66,61.86,61.64,61.84,47629.0,60.4001,60.596,60.3805,60.5764,47629.0
2025-01-07 10:05:00,61.84,61.88,61.7,61.76,25401.0,60.5764,60.6156,60.4393,60.4981,25401.0
2025-01-07 10:10:00,61.8,61.86,61.74,61.77,43537.0,60.5372,60.596,60.4785,60.5079,43537.0
2025-01-07 10:15:00,61.78,61.8,61.68,61.75,20478.0,60.5177,60.5372,60.4197,60.4883,20478.0
2025-01-07 10:20:00,61.76,61.83,61.67,61.8,34216.0,60.4981,60.5666,60.4099,60.5372,34216.0
2025-01-07 10:25:00,61.82,61.91,61.74,61.89,28148.0,60.5568,60.645,60.4785,60.6254,28148.0
2025-01-07 10:30:00,61.91,62.06,61.83,62.05,101631.0,60.645,60.7919,60.5666,60.7821,101631.0
2025-01-07 10:35:00,62.03,62.2,62.03,62.16,28167.0,60.7625,60.9291,60.7625,60.8899,28167.0
2025-01-07 10:40:00,62.14,62.14,61.99,62.07,21610.0,60.8703,60.8703,60.7234,60.8017,21610.0
2025-01-07 10:45:00,62.05,62.06,61.86,61.88,27341.0,60.7821,60.7919,60.596,60.6156,27341.0
2025-01-07 10:50:00,61.92,61.99,61.81,61.81,27911.0,60.6548,60.7234,60.547,60.547,27911.0
2025-01-07 10:55:00,61.79,61.88,61.77,61.85,25641.0,60.5275,60.6156,60.5079,60.5862,25641.0
2025-01-07 11:00:00,61.86,61.9,61.83,61.87,20395.0,60.596,60.6352,60.5666,60.6058,20395.0
2025-01-07 11:05:00,61.88,61.93,61.75,61.75,12693.0,60.6156,60.6646,60.4883,60.4883,12693.0
2025-01-07 11:10:00,61.75,61.77,61.68,61.68,16723.0,60.4883,60.5079,60.4197,60.4197,16723.0
2025-01-07 11:15:00,61.68,61.72,61.64,61.68,15545.0,60.4197,60.4589,60.3805,60.4197,15545.0
2025-01-07 11:20:00,61.69,61.76,61.57,61.58,13722.0,60.4295,60.4981,60.3119,60.3217,13722.0
2025-01-07 11:25:00,61.55,61.67,61.55,61.65,12341.0,60.2924,60.4099,60.2924,60.3903,12341.0
2025-01-07 11:30:00,61.65,61.73,61.57,61.68,17317.0,60.3903,60.4687,60.3119,60.4197,17317.0
2025-01-07 11:35:00,61.67,61.67,61.61,61.66,12991.0,60.4099,60.4099,60.3511,60.4001,12991.0
2025-01-07 11:40:00,61.64,61.67,61.6,61.67,14026.0,60.3805,60.4099,60.3413,60.4099,14026.0
2025-01-07 11:45:00,61.67,61.7,61.64,61.7,17570.0,60.4099,60.4393,60.3805,60.4393,17570.0
2025-01-07 11:50:00,61.7,61.71,61.59,61.6,32595.0,60.4393,60.4491,60.3315,60.3413,32595.0
2025-01-07 11:55:00,61.6,61.6,61.52,61.54,17326.0,60.3413,60.3413,60.263,60.2826,17326.0
2025-01-07 12:00:00,61.55,61.67,61.55,61.62,17754.0,60.2924,60.4099,60.2924,60.3609,17754.0
2025-01-07 12:05:00,61.63,61.64,61.59,61.62,12350.0,60.3707,60.3805,60.3315,60.3609,12350.0
2025-01-07 12:10:00,61.61,61.62,61.57,61.58,9063.0,60.3511,60.3609,60.3119,60.3217,9063.0
2025-01-07 12:15:00,61.59,61.66,61.59,61.64,14276.0,60.3315,60.4001,60.3315,60.3805,14276.0
2025-01-07 12:20:00,61.65,61.65,61.6,61.6,18843.0,60.3903,60.3903,60.3413,60.3413,18843.0
2025-01-07 12:25:00,61.61,61.61,61.55,61.57,19264.0,60.3511,60.3511,60.2924,60.3119,19264.0
2025-01-07 12:30:00,61.57,61.64,61.56,61.59,8227.0,60.3119,60.3805,60.3022,60.3315,8227.0
2025-01-07 12:35:00,61.58,61.62,61.52,61.52,5789.0,60.3217,60.3609,60.263,60.263,5789.0
2025-01-07 12:40:00,61.52,61.54,61.48,61.52,12594.0,60.263,60.2826,60.2238,60.263,12594.0
2025-01-07 12:45:00,61.51,61.53,61.49,61.5,10765.0,60.2532,60.2728,60.2336,60.2434,10765.0
2025-01-07 12:50:00,61.5,61.5,61.46,61.47,15416.0,60.2434,60.2434,60.2042,60.214,15416.0
2025-01-07 12:55:00,61.47,61.55,61.46,61.55,20458.0,60.214,60.2924,60.2042,60.2924,20458.0
2025-01-07 13:00:00,61.55,61.59,61.53,61.53,16902.0,60.2924,60.3315,60.2728,60.2728,16902.0
2025-01-07 13:05:00,61.53,61.58,61.52,61.57,7550.0,60.2728,60.3217,60.263,60.3119,7550.0
2025-01-07 13:10:00,61.57,61.58,61.48,61.48,14505.0,60.3119,60.3217,60.2238,60.2238,14505.0
2025-01-07 13:15:00,61.49,61.51,61.48,61.48,7356.0,60.2336,60.2532,60.2238,60.2238,7356.0
2025-01-07 13:20:00,61.48,61.48,61.42,61.44,17993.0,60.2238,60.2238,60.165,60.1846,17993.0
2025-01-07 13:25:00,61.44,61.52,61.43,61.51,24303.0,60.1846,60.263,60.1748,60.2532,24303.0
2025-01-07 13:30:00,61.52,61.56,61.5,61.5,9662.0,60.263,60.3022,60.2434,60.2434,9662.0
2025-01-07 13:35:00,61.5,61.51,61.43,61.45,11464.0,60.2434,60.2532,60.1748,60.1944,11464.0
2025-01-07 13:40:00,61.45,61.45,61.4,61.41,8221.0,60.1944,60.1944,60.1454,60.1552,8221.0
2025-01-07 13:45:00,61.41,61.42,61.37,61.4,15265.0,60.1552,60.165,60.116,60.1454,15265.0
2025-01-07 13:50:00,61.4,61.48,61.38,61.45,43863.0,60.1454,60.2238,60.1258,60.1944,43863.0
2025-01-07 13:55:00,61.45,61.46,61.39,61.4,20009.0,60.1944,60.2042,60.1356,60.1454,20009.0
2025-01-07 14:00:00,61.4,61.41,61.32,61.33,39418.0,60.1454,60.1552,60.0671,60.0769,39418.0
2025-01-07 14:05:00,61.31,61.31,61.23,61.25,25815.0,60.0573,60.0573,59.9789,59.9985,25815.0
2025-01-07 14:10:00,61.25,61.3,61.25,61.27,17201.0,59.9985,60.0475,59.9985,60.0181,17201.0
2025-01-07 14:15:00,61.27,61.32,61.25,61.27,11027.0,60.0181,60.0671,59.9985,60.0181,11027.0
2025-01-07 14:20:00,61.27,61.27,61.23,61.24,14985.0,60.0181,60.0181,59.9789,59.9887,14985.0
2025-01-07 14:25:00,61.23,61.25,61.22,61.23,18059.0,59.9789,59.9985,59.9691,59.9789,18059.0
2025-01-07 14:30:00,61.23,61.24,61.21,61.21,17193.0,59.9789,59.9887,59.9593,59.9593,17193.0
2025-01-07 14:35:00,61.21,61.22,61.13,61.14,48432.0,59.9593,59.9691,59.8809,59.8907,48432.0
2025-01-07 14:40:00,61.14,61.17,61.1,61.16,25181.0,59.8907,59.9201,59.8516,59.9103,25181.0
2025-01-07 14:45:00,61.16,61.18,61.11,61.17,18798.0,59.9103,59.9299,59.8613,59.9201,18798.0
2025-01-07 14:50:00,61.16,61.16,61.13,61.14,14668.0,59.9103,59.9103,59.8809,59.8907,14668.0
2025-01-07 14:55:00,61.15,61.17,61.12,61.15,21650.0,59.9005,59.9201,59.8711,59.9005,21650.0
2025-01-07 15:00:00,61.16,61.16,61.07,61.09,35437.0,59.9103,59.9103,59.8222,59.8418,35437.0
2025-01-07 15:05:00,61.08,61.08,61.03,61.05,26556.0,59.832,59.832,59.783,59.8026,26556.0
2025-01-07 15:10:00,61.04,61.14,61.03,61.14,34796.0,59.7928,59.8907,59.783,59.8907,34796.0
2025-01-07 15:15:00,61.14,61.18,61.07,61.1,33806.0,59.8907,59.9299,59.8222,59.8516,33806.0
2025-01-07 15:20:00,61.09,61.09,60.94,60.94,42473.0,59.8418,59.8418,59.6948,59.6948,42473.0
2025-01-07 15:25:00,60.94,60.97,60.9,60.95,42462.0,59.6948,59.7242,59.6556,59.7046,42462.0
2025-01-07 15:30:00,60.95,60.99,60.88,60.89,44769.0,59.7046,59.7438,59.636,59.6458,44769.0
2025-01-07 15:35:00,60.89,60.9,60.82,60.85,93256.0,59.6458,59.6556,59.5773,59.6067,93256.0
2025-01-07 15:40:00,60.86,60.89,60.84,60.88,81119.0,59.6165,59.6458,59.5969,59.636,81119.0
2025-01-07 15:45:00,60.88,60.91,60.82,60.85,88776.0,59.636,59.6654,59.5773,59.6067,88776.0
2025-01-07 15:50:00,60.86,60.94,60.85,60.89,87068.0,59.6165,59.6948,59.6067,59.6458,87068.0
2025-01-07 15:55:00,60.9,60.93,60.84,60.89,358762.0,59.6556,59.685,59.5969,59.6458,358762.0
2025-01-08 09:30:00,60.58,60.85,60.32,60.35,96212.0,59.3422,59.6067,59.0875,59.1169,96212.0
2025-01-08 09:35:00,60.36,60.36,59.96,59.99,75139.0,59.1267,59.1267,58.7348,58.7642,75139.0
2025-01-08 09:40:00,59.96,60.12,59.88,59.95,51970.0,58.7348,58.8916,58.6565,58.7251,51970.0
2025-01-08 09:45:00,59.91,59.93,59.7,59.73,39484.0,58.6859,58.7055,58.4802,58.5095,39484.0
2025-01-08 09:50:00,59.73,60.22,59.73,60.12,76632.0,58.5095,58.9895,58.5095,58.8916,76632.0
2025-01-08 09:55:00,60.12,60.17,60.02,60.05,80245.0,58.8916,58.9406,58.7936,58.823,80245.0
2025-01-08 10:00:00,60.05,60.23,60.0,60.21,105335.0,58.823,58.9993,58.774,58.9797,105335.0
2025-01-08 10:05:00,60.2,60.39,60.19,60.35,34865.0,58.9699,59.1561,58.9601,59.1169,34865.0
2025-01-08 10:10:00,60.36,60.45,60.29,60.45,58241.0,59.1267,59.2148,59.0581,59.2148,58241.0
2025-01-08 10:15:00,60.44,60.47,60.35,60.36,13787.0,59.205,59.2344,59.1169,59.1267,13787.0
2025-01-08 10:20:00,60.34,60.52,60.33,60.38,17564.0,59.1071,59.2834,59.0973,59.1463,17564.0
2025-01-08 10:25:00,60.38,60.4,60.29,60.3,12667.0,59.1463,59.1659,59.0581,59.0679,12667.0
2025-01-08 10:30:00,60.31,60.44,60.27,60.35,21220.0,59.0777,59.205,59.0385,59.1169,21220.0
2025-01-08 10:35:00,60.33,60.41,60.29,60.39,14807.0,59.0973,59.1757,59.0581,59.1561,14807.0
2025-01-08 10:40:00,60.42,60.45,60.33,60.39,15980.0,59.1854,59.2148,59.0973,59.1561,15980.0
2025-01-08 10:45:00,60.39,60.53,60.39,60.45,28686.0,59.1561,59.2932,59.1561,59.2148,28686.0
2025-01-08 10:50:00,60.43,60.47,60.31,60.32,39142.0,59.1952,59.2344,59.0777,59.0875,39142.0
2025-01-08 10:55:00,60.32,60.37,60.3,60.34,18409.0,59.0875,59.1365,59.0679,59.1071,18409.0
2025-01-08 11:00:00,60.35,60.46,60.35,60.45,15847.0,59.1169,59.2246,59.1169,59.2148,15847.0
2025-01-08 11:05:00,60.43,60.46,60.4,60.44,31413.0,59.1952,59.2246,59.1659,59.205,31413.0
2025-01-08 11:10:00,60.42,60.51,60.4,60.5,14648.0,59.1854,59.2736,59.1659,59.2638,14648.0
2025-01-08 11:15:00,60.49,60.57,60.41,60.43,23424.0,59.254,59.3324,59.1757,59.1952,23424.0
2025-01-08 11:20:00,60.43,60.48,60.38,60.39,21744.0,59.1952,59.2442,59.1463,59.1561,21744.0
2025-01-08 11:25:00,60.38,60.48,60.37,60.44,13055.0,59.1463,59.2442,59.1365,59.205,13055.0
2025-01-08 11:30:00,60.45,60.46,60.42,60.44,11451.0,59.2148,59.2246,59.1854,59.205,11451.0
2025-01-08 11:35:00,60.45,60.54,60.43,60.51,18486.0,59.2148,59.303,59.1952,59.2736,18486.0
2025-01-08 11:40:00,60.51,60.54,60.44,60.48,17784.0,59.2736,59.303,59.205,59.2442,17784.0
2025-01-08 11:45:00,60.48,60.49,60.44,60.46,11938.0,59.2442,59.254,59.205,59.2246,11938.0
2025-01-08 11:50:00,60.46,60.46,60.36,60.37,36614.0,59.2246,59.2246,59.1267,59.1365,36614.0
2025-01-08 11:55:00,60.36,60.37,60.29,60.29,8082.0,59.1267,59.1365,59.0581,59.0581,8082.0
2025-01-08 12:00:00,60.32,60.35,60.29,60.32,10698.0,59.0875,59.1169,59.0581,59.0875,10698.0
2025-01-08 12:05:00,60.33,60.34,60.27,60.29,14251.0,59.0973,59.1071,59.0385,59.0581,14251.0
2025-01-08 12:10:00,60.29,60.31,60.26,60.3,8507.0,59.0581,59.0777,59.0287,59.0679,8507.0
2025-01-08 12:15:00,60.3,60.35,60.3,60.32,21303.0,59.0679,59.1169,59.0679,59.0875,21303.0
2025-01-08 12:20:00,60.3,60.36,60.28,60.36,18087.0,59.0679,59.1267,59.0483,59.1267,18087.0
2025-01-08 12:25:00,60.37,60.43,60.37,60.39,10487.0,59.1365,59.1952,59.1365,59.1561,10487.0
2025-01-08 12:30:00,60.39,60.44,60.35,60.36,7044.0,59.1561,59.205,59.1169,59.1267,7044.0
2025-01-08 12:35:00,60.35,60.36,60.31,60.36,10971.0,59.1169,59.1267,59.0777,59.1267,10971.0
2025-01-08 12:40:00,60.36,60.43,60.34,60.42,8920.0,59.1267,59.1952,59.1071,59.1854,8920.0
2025-01-08 12:45:00,60.42,60.46,60.4,60.43,21014.0,59.1854,59.2246,59.1659,59.1952,21014.0
2025-01-08 12:50:00,60.44,60.44,60.35,60.35,4980.0,59.205,59.205,59.1169,59.1169,4980.0
2025-01-08 12:55:00,60.36,60.4,60.35,60.35,11244.0,59.1267,59.1659,59.1169,59.1169,11244.0
2025-01-08 13:00:00,60.35,60.38,60.34,60.35,9635.0,59.1169,59.1463,59.1071,59.1169,9635.0
2025-01-08 13:05:00,60.35,60.39,60.32,60.34,10882.0,59.1169,59.1561,59.0875,59.1071,10882.0
2025-01-08 13:10:00,60.33,60.33,60.27,60.31,15299.0,59.0973,59.0973,59.0385,59.0777,15299.0
2025-01-08 13:15:00,60.32,60.33,60.26,60.27,12443.0,59.0875,59.0973,59.0287,59.0385,12443.0
2025-01-08 13:20:00,60.27,60.3,60.24,60.24,11668.0,59.0385,59.0679,59.0091,59.0091,11668.0
2025-01-08 13:25:00,60.24,60.33,60.23,60.31,24514.0,59.0091,59.0973,58.9993,59.0777,24514.0
2025-01-08 13:30:00,60.31,60.32,60.28,60.29,10966.0,59.0777,59.0875,59.0483,59.0581,10966.0
2025-01-08 13:35:00,60.29,60.32,60.24,60.25,20103.0,59.0581,59.0875,59.0091,59.0189,20103.0
2025-01-08 13:40:00,60.25,60.27,60.25,60.25,10484.0,59.0189,59.0385,59.0189,59.0189,10484.0
2025-01-08 13:45:00,60.25,60.27,60.21,60.22,17513.0,59.0189,59.0385,58.9797,58.9895,17513.0
2025-01-08 13:50:00,60.22,60.24,60.21,60.24,8408.0,58.9895,59.0091,58.9797,59.0091,8408.0
2025-01-08 13:55:00,60.25,60.3,60.18,60.29,34338.0,59.0189,59.0679,58.9504,59.0581,34338.0
2025-01-08 14:00:00,60.3,60.34,60.28,60.32,14018.0,59.0679,59.1071,59.0483,59.0875,14018.0
2025-01-08 14:05:00,60.32,60.34,60.3,60.32,19963.0,59.0875,59.1071,59.0679,59.0875,19963.0
2025-01-08 14:10:00,60.32,60.42,60.31,60.4,12922.0,59.0875,59.1854,59.0777,59.1659,12922.0
2025-01-08 14:15:00,60.4,60.5,60.36,60.5,11163.0,59.1659,59.2638,59.1267,59.2638,11163.0
2025-01-08 14:20:00,60.48,60.54,60.48,60.52,7771.0,59.2442,59.303,59.2442,59.2834,7771.0
2025-01-08 14:25:00,60.52,60.6,60.52,60.58,17794.0,59.2834,59.3618,59.2834,59.3422,17794.0
2025-01-08 14:30:00,60.58,60.59,60.5,60.52,10367.0,59.3422,59.352,59.2638,59.2834,10367.0
2025-01-08 14:35:00,60.53,60.62,60.53,60.6,14697.0,59.2932,59.3814,59.2932,59.3618,14697.0
2025-01-08 14:40:00,60.58,60.6,60.52,60.53,11842.0,59.3422,59.3618,59.2834,59.2932,11842.0
2025-01-08 14:45:00,60.52,60.56,60.51,60.52,9911.0,59.2834,59.3226,59.2736,59.2834,9911.0
2025-01-08 14:50:00,60.51,60.57,60.51,60.55,13952.0,59.2736,59.3324,59.2736,59.3128,13952.0
2025-01-08 14:55:00,60.55,60.57,60.54,60.55,13176.0,59.3128,59.3324,59.303,59.3128,13176.0
2025-01-08 15:00:00,60.54,60.58,60.52,60.58,17482.0,59.303,59.3422,59.2834,59.3422,17482.0
2025-01-08 15:05:00,60.58,60.65,60.57,60.65,12841.0,59.3422,59.4107,59.3324,59.4107,12841.0
2025-01-08 15:10:00,60.65,60.72,60.64,60.7,13988.0,59.4107,59.4793,59.401,59.4597,13988.0
2025-01-08 15:15:00,60.71,60.78,60.7,60.78,17558.0,59.4695,59.5381,59.4597,59.5381,17558.0
2025-01-08 15:20:00,60.77,60.78,60.74,60.77,24696.0,59.5283,59.5381,59.4989,59.5283,24696.0
2025-01-08 15:25:00,60.77,60.82,60.76,60.82,23737.0,59.5283,59.5773,59.5185,59.5773,23737.0
2025-01-08 15:30:00,60.82,60.93,60.81,60.87,80271.0,59.5773,59.685,59.5675,59.6263,80271.0
2025-01-08 15:35:00,60.87,60.87,60.8,60.84,26775.0,59.6263,59.6263,59.5577,59.5969,26775.0
2025-01-08 15:40:00,60.84,60.88,60.77,60.83,52153.0,59.5969,59.636,59.5283,59.5871,52153.0
2025-01-08 15:45:00,60.83,60.89,60.8,60.87,69683.0,59.5871,59.6458,59.5577,59.6263,69683.0
2025-01-08 15:50:00,60.86,60.95,60.81,60.88,63622.0,59.6165,59.7046,59.5675,59.636,63622.0
2025-01-08 15:55:00,60.88,60.99,60.83,60.96,345064.0,59.636,59.7438,59.5871,59.7144,345064.0
2025-01-10 09:30:00,60.2,60.29,59.9,60.21,121497.0,59.5748,59.6638,59.2779,59.5847,121497.0
2025-01-10 09:35:00,60.18,60.43,60.18,60.25,17846.0,59.555,59.8024,59.555,59.6242,17846.0
2025-01-10 09:40:00,60.26,60.32,60.1,60.13,13987.0,59.6341,59.6935,59.4758,59.5055,13987.0
2025-01-10 09:45:00,60.13,60.32,60.13,60.17,22744.0,59.5055,59.6935,59.5055,59.5451,22744.0
2025-01-10 09:50:00,60.16,60.18,60.02,60.04,19887.0,59.5352,59.555,59.3966,59.4164,19887.0
2025-01-10 09:55:00,60.04,60.14,60.02,60.11,20997.0,59.4164,59.5154,59.3966,59.4857,20997.0
2025-01-10 10:00:00,60.08,60.17,60.0,60.16,28266.0,59.456,59.5451,59.3768,59.5352,28266.0
2025-01-10 10:05:00,60.16,60.22,60.03,60.03,49007.0,59.5352,59.5946,59.4065,59.4065,49007.0
2025-01-10 10:10:00,60.06,60.14,60.01,60.01,15959.0,59.4362,59.5154,59.3867,59.3867,15959.0
2025-01-10 10:15:00,60.02,60.02,59.87,59.91,56377.0,59.3966,59.3966,59.2482,59.2878,56377.0
2025-01-10 10:20:00,59.93,59.93,59.77,59.77,20049.0,59.3076,59.3076,59.1492,59.1492,20049.0
2025-01-10 10:25:00,59.77,59.8,59.53,59.53,68867.0,59.1492,59.1789,58.9117,58.9117,68867.0
2025-01-10 10:30:00,59.55,59.63,59.51,59.54,39586.0,58.9315,59.0107,58.8919,58.9216,39586.0
2025-01-10 10:35:00,59.51,59.53,59.24,59.25,57244.0,58.8919,58.9117,58.6247,58.6346,57244.0
2025-01-10 10:40:00,59.23,59.23,59.13,59.2,34625.0,58.6148,58.6148,58.5159,58.5851,34625.0
2025-01-10 10:45:00,59.2,59.22,59.09,59.2,35110.0,58.5851,58.6049,58.4763,58.5851,35110.0
2025-01-10 10:50:00,59.2,59.34,59.19,59.27,34135.0,58.5851,58.7237,58.5753,58.6544,34135.0
2025-01-10 10:55:00,59.25,59.45,59.25,59.45,36375.0,58.6346,58.8326,58.6346,58.8326,36375.0
2025-01-10 11:00:00,59.45,59.49,59.34,59.35,22710.0,58.8326,58.8721,58.7237,58.7336,22710.0
2025-01-10 11:05:00,59.36,59.38,59.25,59.33,33071.0,58.7435,58.7633,58.6346,58.7138,33071.0
2025-01-10 11:10:00,59.33,59.35,59.26,59.34,25747.0,58.7138,58.7336,58.6445,58.7237,25747.0
2025-01-10 11:15:00,59.35,59.35,59.23,59.26,39459.0,58.7336,58.7336,58.6148,58.6445,39459.0
2025-01-10 11:20:00,59.26,59.26,59.17,59.19,35320.0,58.6445,58.6445,58.5555,58.5753,35320.0
2025-01-10 11:25:00,59.19,59.21,59.16,59.19,25574.0,58.5753,58.595,58.5456,58.5753,25574.0
2025-01-10 11:30:00,59.17,59.2,59.1,59.19,30443.0,58.5555,58.5851,58.4862,58.5753,30443.0
2025-01-10 11:35:00,59.2,59.28,59.16,59.25,20222.0,58.5851,58.6643,58.5456,58.6346,20222.0
2025-01-10 11:40:00,59.25,59.28,59.17,59.2,23992.0,58.6346,58.6643,58.5555,58.5851,23992.0
2025-01-10 11:45:00,59.18,59.22,59.1,59.21,43460.0,58.5654,58.6049,58.4862,58.595,43460.0
2025-01-10 11:50:00,59.22,59.24,59.06,59.06,55757.0,58.6049,58.6247,58.4466,58.4466,55757.0
2025-01-10 11:55:00,59.06,59.1,59.02,59.03,28080.0,58.4466,58.4862,58.407,58.4169,28080.0
2025-01-10 12:00:00,59.03,59.06,58.97,58.97,28910.0,58.4169,58.4466,58.3575,58.3575,28910.0
2025-01-10 12:05:00,58.98,59.02,58.92,58.93,48145.0,58.3674,58.407,58.3081,58.318,48145.0
2025-01-10 12:10:00,58.91,58.97,58.89,58.96,26505.0,58.2982,58.3575,58.2784,58.3476,26505.0
2025-01-10 12:15:00,58.96,59.05,58.94,59.04,23415.0,58.3476,58.4367,58.3278,58.4268,23415.0
2025-01-10 12:20:00,59.05,59.05,58.92,58.95,31791.0,58.4367,58.4367,58.3081,58.3377,31791.0
2025-01-10 12:25:00,58.95,58.97,58.79,58.81,45506.0,58.3377,58.3575,58.1794,58.1992,45506.0
2025-01-10 12:30:00,58.8,58.84,58.78,58.79,35496.0,58.1893,58.2289,58.1695,58.1794,35496.0
2025-01-10 12:35:00,58.81,58.84,58.74,58.77,36347.0,58.1992,58.2289,58.1299,58.1596,36347.0
2025-01-10 12:40:00,58.77,58.82,58.71,58.76,19494.0,58.1596,58.2091,58.1002,58.1497,19494.0
2025-01-10 12:45:00,58.75,58.77,58.71,58.73,16833.0,58.1398,58.1596,58.1002,58.12,16833.0
2025-01-10 12:50:00,58.73,58.75,58.68,58.72,26631.0,58.12,58.1398,58.0705,58.1101,26631.0
2025-01-10 12:55:00,58.72,58.85,58.72,58.83,86996.0,58.1101,58.2388,58.1101,58.219,86996.0
2025-01-10 13:00:00,58.85,58.94,58.85,58.93,116781.0,58.2388,58.3278,58.2388,58.318,116781.0
2025-01-10 13:05:00,58.96,59.03,58.94,58.98,26722.0,58.3476,58.4169,58.3278,58.3674,26722.0
2025-01-10 13:10:00,58.96,58.98,58.87,58.91,110351.0,58.3476,58.3674,58.2586,58.2982,110351.0
2025-01-10 13:15:00,58.91,59.04,58.91,59.0,30928.0,58.2982,58.4268,58.2982,58.3872,30928.0
2025-01-10 13:20:00,59.02,59.02,58.88,58.9,26202.0,58.407,58.407,58.2685,58.2883,26202.0
2025-01-10 13:25:00,58.91,58.97,58.87,58.87,17807.0,58.2982,58.3575,58.2586,58.2586,17807.0
2025-01-10 13:30:00,58.84,58.86,58.78,58.83,26854.0,58.2289,58.2487,58.1695,58.219,26854.0
2025-01-10 13:35:00,58.83,58.9,58.82,58.86,33667.0,58.219,58.2883,58.2091,58.2487,33667.0
2025-01-10 13:40:00,58.87,58.94,58.86,58.94,10100.0,58.2586,58.3278,58.2487,58.3278,10100.0
2025-01-10 13:45:00,58.94,58.97,58.87,58.9,17304.0,58.3278,58.3575,58.2586,58.2883,17304.0
2025-01-10 13:50:00,58.9,58.92,58.84,58.84,17192.0,58.2883,58.3081,58.2289,58.2289,17192.0
2025-01-10 13:55:00,58.87,58.92,58.85,58.88,20320.0,58.2586,58.3081,58.2388,58.2685,20320.0
2025-01-10 14:00:00,58.87,58.88,58.8,58.85,19978.0,58.2586,58.2685,58.1893,58.2388,19978.0
2025-01-10 14:05:00,58.85,58.88,58.77,58.77,19648.0,58.2388,58.2685,58.1596,58.1596,19648.0
2025-01-10 14:10:00,58.78,58.79,58.7,58.71,17683.0,58.1695,58.1794,58.0903,58.1002,17683.0
2025-01-10 14:15:00,58.72,58.74,58.67,58.7,18197.0,58.1101,58.1299,58.0607,58.0903,18197.0
2025-01-10 14:20:00,58.69,58.7,58.63,58.64,30344.0,58.0804,58.0903,58.0211,58.031,30344.0
2025-01-10 14:25:00,58.64,58.65,58.6,58.6,39265.0,58.031,58.0409,57.9914,57.9914,39265.0
2025-01-10 14:30:00,58.59,58.61,58.5,58.51,36468.0,57.9815,58.0013,57.8924,57.9023,36468.0
2025-01-10 14:35:00,58.51,58.53,58.37,58.41,28466.0,57.9023,57.9221,57.7638,57.8034,28466.0
2025-01-10 14:40:00,58.41,58.46,58.36,58.46,27896.0,57.8034,57.8528,57.7539,57.8528,27896.0
2025-01-10 14:45:00,58.47,58.48,58.4,58.4,22315.0,57.8627,57.8726,57.7935,57.7935,22315.0
2025-01-10 14:50:00,58.41,58.42,58.31,58.31,40299.0,57.8034,57.8132,57.7044,57.7044,40299.0
2025-01-10 14:55:00,58.32,58.5,58.32,58.5,35500.0,57.7143,57.8924,57.7143,57.8924,35500.0
2025-01-10 15:00:00,58.49,58.49,58.33,58.38,23867.0,57.8825,57.8825,57.7242,57.7737,23867.0
2025-01-10 15:05:00,58.37,58.44,58.37,58.43,23158.0,57.7638,57.833,57.7638,57.8231,23158.0
2025-01-10 15:10:00,58.43,58.48,58.38,58.39,57644.0,57.8231,57.8726,57.7737,57.7836,57644.0
2025-01-10 15:15:00,58.39,58.45,58.36,58.4,47520.0,57.7836,57.8429,57.7539,57.7935,47520.0
2025-01-10 15:20:00,58.4,58.46,58.37,58.37,45489.0,57.7935,57.8528,57.7638,57.7638,45489.0
2025-01-10 15:25:00,58.38,58.4,58.27,58.31,43324.0,57.7737,57.7935,57.6648,57.7044,43324.0
2025-01-10 15:30:00,58.32,58.44,58.31,58.36,48166.0,57.7143,57.833,57.7044,57.7539,48166.0
2025-01-10 15:35:00,58.36,58.44,58.36,58.4,53702.0,57.7539,57.833,57.7539,57.7935,53702.0
2025-01-10 15:40:00,58.4,58.4,58.33,58.34,66620.0,57.7935,57.7935,57.7242,57.7341,66620.0
2025-01-10 15:45:00,58.34,58.37,58.27,58.28,83863.0,57.7341,57.7638,57.6648,57.6747,83863.0
2025-01-10 15:50:00,58.28,58.41,58.27,58.32,111467.0,57.6747,57.8034,57.6648,57.7143,111467.0
2025-01-10 15:55:00,58.32,58.55,58.3,58.5,414548.0,57.7143,57.9419,57.6945,57.8924,414548.0
2025-01-13 09:30:00,58.91,59.05,58.45,58.68,181172.0,58.2982,58.4367,57.8429,58.0705,181172.0
2025-01-13 09:35:00,58.68,59.05,58.61,58.9,126540.0,58.0705,58.4367,58.0013,58.2883,126540.0
2025-01-13 09:40:00,58.9,59.06,58.85,59.0,86689.0,58.2883,58.4466,58.2388,58.3872,86689.0
2025-01-13 09:45:00,59.0,59.07,58.93,59.05,184363.0,58.3872,58.4565,58.318,58.4367,184363.0
2025-01-13 09:50:00,59.04,59.07,58.85,58.87,52182.0,58.4268,58.4565,58.2388,58.2586,52182.0
2025-01-13 09:55:00,58.87,59.0,58.81,58.98,37313.0,58.2586,58.3872,58.1992,58.3674,37313.0
2025-01-13 10:00:00,58.98,58.99,58.58,58.68,48422.0,58.3674,58.3773,57.9716,58.0705,48422.0
2025-01-13 10:05:00,58.68,58.82,58.65,58.82,40974.0,58.0705,58.2091,58.0409,58.2091,40974.0
2025-01-13 10:10:00,58.81,58.96,58.81,58.93,49358.0,58.1992,58.3476,58.1992,58.318,49358.0
2025-01-13 10:15:00,58.93,59.0,58.88,58.94,55477.0,58.318,58.3872,58.2685,58.3278,55477.0
2025-01-13 10:20:00,58.93,58.98,58.84,58.97,42773.0,58.318,58.3674,58.2289,58.3575,42773.0
2025-01-13 10:25:00,58.97,59.05,58.91,58.94,36597.0,58.3575,58.4367,58.2982,58.3278,36597.0
2025-01-13 10:30:00,58.96,59.13,58.96,59.07,32622.0,58.3476,58.5159,58.3476,58.4565,32622.0
2025-01-13 10:35:00,59.08,59.14,59.08,59.12,79762.0,58.4664,58.5258,58.4664,58.506,79762.0
2025-01-13 10:40:00,59.12,59.24,59.09,59.22,37521.0,58.506,58.6247,58.4763,58.6049,37521.0
2025-01-13 10:45:00,59.22,59.27,59.11,59.12,60040.0,58.6049,58.6544,58.4961,58.506,60040.0
2025-01-13 10:50:00,59.12,59.15,59.04,59.07,23647.0,58.506,58.5357,58.4268,58.4565,23647.0
2025-01-13 10:55:00,59.06,59.16,59.03,59.16,51189.0,58.4466,58.5456,58.4169,58.5456,51189.0
2025-01-13 11:00:00,59.16,59.16,58.94,59.03,50037.0,58.5456,58.5456,58.3278,58.4169,50037.0
2025-01-13 11:05:00,59.03,59.17,59.03,59.17,31440.0,58.4169,58.5555,58.4169,58.5555,31440.0
2025-01-13 11:10:00,59.17,59.25,59.03,59.07,119490.0,58.5555,58.6346,58.4169,58.4565,119490.0
2025-01-13 11:15:00,59.07,59.17,59.06,59.15,34217.0,58.4565,58.5555,58.4466,58.5357,34217.0
2025-01-13 11:20:00,59.16,59.23,59.13,59.23,30620.0,58.5456,58.6148,58.5159,58.6148,30620.0
2025-01-13 11:25:00,59.23,59.24,59.18,59.2,24573.0,58.6148,58.6247,58.5654,58.5851,24573.0
2025-01-13 11:30:00,59.2,59.22,59.18,59.2,18630.0,58.5851,58.6049,58.5654,58.5851,18630.0
2025-01-13 11:35:00,59.2,59.22,59.1,59.11,32922.0,58.5851,58.6049,58.4862,58.4961,32922.0
2025-01-13 11:40:00,59.11,59.22,59.1,59.21,13462.0,58.4961,58.6049,58.4862,58.595,13462.0
2025-01-13 11:45:00,59.21,59.23,59.11,59.11,31243.0,58.595,58.6148,58.4961,58.4961,31243.0
2025-01-13 11:50:00,59.12,59.15,59.09,59.09,14876.0,58.506,58.5357,58.4763,58.4763,14876.0
2025-01-13 11:55:00,59.09,59.11,59.06,59.08,15294.0,58.4763,58.4961,58.4466,58.4664,15294.0
2025-01-13 12:00:00,59.09,59.17,59.08,59.16,10990.0,58.4763,58.5555,58.4664,58.5456,10990.0
2025-01-13 12:05:00,59.16,59.26,59.15,59.25,33905.0,58.5456,58.6445,58.5357,58.6346,33905.0
2025-01-13 12:10:00,59.25,59.26,59.12,59.13,20971.0,58.6346,58.6445,58.506,58.5159,20971.0
2025-01-13 12:15:00,59.13,59.23,59.12,59.2,15402.0,58.5159,58.6148,58.506,58.5851,15402.0
2025-01-13 12:20:00,59.21,59.23,59.19,59.19,11330.0,58.595,58.6148,58.5753,58.5753,11330.0
2025-01-13 12:25:00,59.18,59.26,59.16,59.23,18188.0,58.5654,58.6445,58.5456,58.6148,18188.0
2025-01-13 12:30:00,59.22,59.29,59.21,59.21,21506.0,58.6049,58.6742,58.595,58.595,21506.0
2025-01-13 12:35:00,59.2,59.25,59.19,59.23,12344.0,58.5851,58.6346,58.5753,58.6148,12344.0
2025-01-13 12:40:00,59.22,59.26,59.22,59.24,8742.0,58.6049,58.6445,58.6049,58.6247,8742.0
2025-01-13 12:45:00,59.25,59.29,59.21,59.29,12671.0,58.6346,58.6742,58.595,58.6742,12671.0
2025-01-13 12:50:00,59.29,59.3,59.24,59.3,16866.0,58.6742,58.6841,58.6247,58.6841,16866.0
2025-01-13 12:55:00,59.32,59.38,59.3,59.35,36848.0,58.7039,58.7633,58.6841,58.7336,36848.0
2025-01-13 13:00:00,59.33,59.34,59.27,59.27,21794.0,58.7138,58.7237,58.6544,58.6544,21794.0
2025-01-13 13:05:00,59.28,59.31,59.26,59.3,16775.0,58.6643,58.694,58.6445,58.6841,16775.0
2025-01-13 13:10:00,59.3,59.33,59.28,59.33,26531.0,58.6841,58.7138,58.6643,58.7138,26531.0
2025-01-13 13:15:00,59.35,59.38,59.33,59.35,11430.0,58.7336,58.7633,58.7138,58.7336,11430.0
2025-01-13 13:20:00,59.34,59.34,59.31,59.34,13794.0,58.7237,58.7237,58.694,58.7237,13794.0
2025-01-13 13:25:00,59.34,59.42,59.31,59.33,34840.0,58.7237,58.8029,58.694,58.7138,34840.0
2025-01-13 13:30:00,59.33,59.43,59.33,59.41,15368.0,58.7138,58.8128,58.7138,58.793,15368.0
2025-01-13 13:35:00,59.41,59.41,59.32,59.32,46692.0,58.793,58.793,58.7039,58.7039,46692.0
2025-01-13 13:40:00,59.34,59.38,59.31,59.34,53429.0,58.7237,58.7633,58.694,58.7237,53429.0
2025-01-13 13:45:00,59.34,59.37,59.3,59.36,43833.0,58.7237,58.7534,58.6841,58.7435,43833.0
2025-01-13 13:50:00,59.36,59.45,59.34,59.43,14786.0,58.7435,58.8326,58.7237,58.8128,14786.0
2025-01-13 13:55:00,59.44,59.44,59.39,59.39,7603.0,58.8227,58.8227,58.7732,58.7732,7603.0
2025-01-13 14:00:00,59.39,59.39,59.28,59.29,77506.0,58.7732,58.7732,58.6643,58.6742,77506.0
2025-01-13 14:05:00,59.28,59.37,59.26,59.36,40938.0,58.6643,58.7534,58.6445,58.7435,40938.0
2025-01-13 14:10:00,59.37,59.41,59.35,59.41,21568.0,58.7534,58.793,58.7336,58.793,21568.0
2025-01-13 14:15:00,59.4,59.4,59.32,59.37,22717.0,58.7831,58.7831,58.7039,58.7534,22717.0
2025-01-13 14:20:00,59.36,59.37,59.32,59.34,18053.0,58.7435,58.7534,58.7039,58.7237,18053.0
2025-01-13 14:25:00,59.33,59.44,59.33,59.39,25329.0,58.7138,58.8227,58.7138,58.7732,25329.0
2025-01-13 14:30:00,59.39,59.4,59.32,59.34,24174.0,58.7732,58.7831,58.7039,58.7237,24174.0
2025-01-13 14:35:00,59.34,59.37,59.3,59.31,29307.0,58.7237,58.7534,58.6841,58.694,29307.0
2025-01-13 14:40:00,59.31,59.36,59.31,59.35,24821.0,58.694,58.7435,58.694,58.7336,24821.0
2025-01-13 14:45:00,59.35,59.39,59.34,59.35,41735.0,58.7336,58.7732,58.7237,58.7336,41735.0
2025-01-13 14:50:00,59.35,59.46,59.34,59.45,32252.0,58.7336,58.8424,58.7237,58.8326,32252.0
2025-01-13 14:55:00,59.45,59.47,59.4,59.4,26134.0,58.8326,58.8523,58.7831,58.7831,26134.0
2025-01-13 15:00:00,59.4,59.45,59.38,59.44,39191.0,58.7831,58.8326,58.7633,58.8227,39191.0
2025-01-13 15:05:00,59.45,59.52,59.45,59.51,34790.0,58.8326,58.9018,58.8326,58.8919,34790.0
2025-01-13 15:10:00,59.51,59.53,59.49,59.51,34616.0,58.8919,58.9117,58.8721,58.8919,34616.0
2025-01-13 15:15:00,59.51,59.52,59.48,59.49,44086.0,58.8919,58.9018,58.8622,58.8721,44086.0
2025-01-13 15:20:00,59.49,59.53,59.48,59.49,79121.0,58.8721,58.9117,58.8622,58.8721,79121.0
2025-01-13 15:25:00,59.5,59.57,59.5,59.54,36847.0,58.882,58.9513,58.882,58.9216,36847.0
2025-01-13 15:30:00,59.53,59.53,59.44,59.48,71007.0,58.9117,58.9117,58.8227,58.8622,71007.0
2025-01-13 15:35:00,59.49,59.55,59.31,59.31,63491.0,58.8721,58.9315,58.694,58.694,63491.0
2025-01-13 15:40:00,59.31,59.35,59.18,59.26,70893.0,58.694,58.7336,58.5654,58.6445,70893.0
2025-01-13 15:45:00,59.26,59.37,59.25,59.33,70443.0,58.6445,58.7534,58.6346,58.7138,70443.0
2025-01-13 15:50:00,59.33,59.37,59.25,59.25,133249.0,58.7138,58.7534,58.6346,58.6346,133249.0
2025-01-13 15:55:00,59.25,59.39,59.22,59.34,493688.0,58.6346,58.7732,58.6049,58.7237,493688.0
2025-01-14 09:30:00,59.12,59.34,58.94,59.23,128364.0,58.506,58.7237,58.3278,58.6148,128364.0
2025-01-14 09:35:00,59.23,59.31,59.12,59.27,17967.0,58.6148,58.694,58.506,58.6544,17967.0
2025-01-14 09:40:00,59.31,59.31,58.97,59.05,64482.0,58.694,58.694,58.3575,58.4367,64482.0
2025-01-14 09:45:00,59.03,59.23,59.03,59.17,54445.0,58.4169,58.6148,58.4169,58.5555,54445.0
2025-01-14 09:50:00,59.17,59.19,59.12,59.14,41619.0,58.5555,58.5753,58.506,58.5258,41619.0
2025-01-14 09:55:00,59.17,59.17,59.01,59.08,21424.0,58.5555,58.5555,58.3971,58.4664,21424.0
2025-01-14 10:00:00,59.08,59.25,59.07,59.21,46367.0,58.4664,58.6346,58.4565,58.595,46367.0
2025-01-14 10:05:00,59.21,59.25,59.11,59.14,38624.0,58.595,58.6346,58.4961,58.5258,38624.0
2025-01-14 10:10:00,59.14,59.21,59.09,59.15,44405.0,58.5258,58.595,58.4763,58.5357,44405.0
2025-01-14 10:15:00,59.15,59.15,59.08,59.1,54264.0,58.5357,58.5357,58.4664,58.4862,54264.0
2025-01-14 10:20:00,59.1,59.1,58.88,58.91,66493.0,58.4862,58.4862,58.2685,58.2982,66493.0
2025-01-14 10:25:00,58.91,58.94,58.85,58.91,49243.0,58.2982,58.3278,58.2388,58.2982,49243.0
2025-01-14 10:30:00,58.92,58.94,58.83,58.84,76253.0,58.3081,58.3278,58.219,58.2289,76253.0
2025-01-14 10:35:00,58.83,58.93,58.82,58.92,28126.0,58.219,58.318,58.2091,58.3081,28126.0
2025-01-14 10:40:00,58.92,58.92,58.86,58.86,37548.0,58.3081,58.3081,58.2487,58.2487,37548.0
2025-01-14 10:45:00,58.87,58.91,58.75,58.82,35991.0,58.2586,58.2982,58.1398,58.2091,35991.0
2025-01-14 10:50:00,58.81,58.81,58.68,58.73,27915.0,58.1992,58.1992,58.0705,58.12,27915.0
2025-01-14 10:55:00,58.75,58.82,58.75,58.81,31188.0,58.1398,58.2091,58.1398,58.1992,31188.0
2025-01-14 11:00:00,58.8,58.85,58.79,58.8,41883.0,58.1893,58.2388,58.1794,58.1893,41883.0
2025-01-14 11:05:00,58.8,58.9,58.79,58.9,70500.0,58.1893,58.2883,58.1794,58.2883,70500.0
2025-01-14 11:10:00,58.9,58.92,58.84,58.9,23763.0,58.2883,58.3081,58.2289,58.2883,23763.0
2025-01-14 11:15:00,58.9,58.91,58.77,58.81,58639.0,58.2883,58.2982,58.1596,58.1992,58639.0
2025-01-14 11:20:00,58.81,58.82,58.72,58.74,42002.0,58.1992,58.2091,58.1101,58.1299,42002.0
2025-01-14 11:25:00,58.74,58.82,58.73,58.81,42981.0,58.1299,58.2091,58.12,58.1992,42981.0
2025-01-14 11:30:00,58.8,58.86,58.79,58.83,30911.0,58.1893,58.2487,58.1794,58.219,30911.0
2025-01-14 11:35:00,58.83,58.87,58.78,58.79,27106.0,58.219,58.2586,58.1695,58.1794,27106.0
2025-01-14 11:40:00,58.79,58.8,58.68,58.68,28286.0,58.1794,58.1893,58.0705,58.0705,28286.0
2025-01-14 11:45:00,58.69,58.7,58.64,58.68,22062.0,58.0804,58.0903,58.031,58.0705,22062.0
2025-01-14 11:50:00,58.68,58.72,58.61,58.72,49655.0,58.0705,58.1101,58.0013,58.1101,49655.0
2025-01-14 11:55:00,58.72,58.79,58.71,58.78,32939.0,58.1101,58.1794,58.1002,58.1695,32939.0
2025-01-14 12:00:00,58.79,58.88,58.78,58.83,19164.0,58.1794,58.2685,58.1695,58.219,19164.0
2025-01-14 12:05:00,58.83,58.83,58.77,58.8,25420.0,58.219,58.219,58.1596,58.1893,25420.0
2025-01-14 12:10:00,58.8,58.84,58.76,58.84,24761.0,58.1893,58.2289,58.1497,58.2289,24761.0
2025-01-14 12:15:00,58.85,58.87,58.83,58.84,27596.0,58.2388,58.2586,58.219,58.2289,27596.0
2025-01-14 12:20:00,58.84,58.84,58.78,58.79,20799.0,58.2289,58.2289,58.1695,58.1794,20799.0
2025-01-14 12:25:00,58.79,58.83,58.78,58.78,17904.0,58.1794,58.219,58.1695,58.1695,17904.0
2025-01-14 12:30:00,58.78,58.81,58.74,58.78,25638.0,58.1695,58.1992,58.1299,58.1695,25638.0
2025-01-14 12:35:00,58.77,58.86,58.76,58.81,38535.0,58.1596,58.2487,58.1497,58.1992,38535.0
2025-01-14 12:40:00,58.82,58.83,58.76,58.76,13981.0,58.2091,58.219,58.1497,58.1497,13981.0
2025-01-14 12:45:00,58.75,58.8,58.73,58.8,24901.0,58.1398,58.1893,58.12,58.1893,24901.0
2025-01-14 12:50:00,58.8,58.82,58.76,58.76,17352.0,58.1893,58.2091,58.1497,58.1497,17352.0
2025-01-14 12:55:00,58.76,58.77,58.72,58.73,20191.0,58.1497,58.1596,58.1101,58.12,20191.0
2025-01-14 13:00:00,58.73,58.77,58.72,58.76,10548.0,58.12,58.1596,58.1101,58.1497,10548.0
2025-01-14 13:05:00,58.76,58.78,58.7,58.77,15518.0,58.1497,58.1695,58.0903,58.1596,15518.0
2025-01-14 13:10:00,58.78,58.82,58.73,58.81,24389.0,58.1695,58.2091,58.12,58.1992,24389.0
2025-01-14 13:15:00,58.81,58.81,58.72,58.79,28160.0,58.1992,58.1992,58.1101,58.1794,28160.0
2025-01-14 13:20:00,58.79,58.89,58.78,58.86,43076.0,58.1794,58.2784,58.1695,58.2487,43076.0
2025-01-14 13:25:00,58.86,58.91,58.85,58.9,12204.0,58.2487,58.2982,58.2388,58.2883,12204.0
2025-01-14 13:30:00,58.91,58.96,58.9,58.96,15476.0,58.2982,58.3476,58.2883,58.3476,15476.0
2025-01-14 13:35:00,58.96,58.97,58.92,58.93,19218.0,58.3476,58.3575,58.3081,58.318,19218.0
2025-01-14 13:40:00,58.93,58.94,58.89,58.92,13483.0,58.318,58.3278,58.2784,58.3081,13483.0
2025-01-14 13:45:00,58.92,58.95,58.89,58.91,50125.0,58.3081,58.3377,58.2784,58.2982,50125.0
2025-01-14 13:50:00,58.9,58.94,58.89,58.93,22555.0,58.2883,58.3278,58.2784,58.318,22555.0
2025-01-14 13:55:00,58.94,58.98,58.91,58.96,32723.0,58.3278,58.3674,58.2982,58.3476,32723.0
2025-01-14 14:00:00,58.97,58.97,58.85,58.88,24249.0,58.3575,58.3575,58.2388,58.2685,24249.0
2025-01-14 14:05:00,58.91,58.94,58.87,58.91,22238.0,58.2982,58.3278,58.2586,58.2982,22238.0
2025-01-14 14:10:00,58.91,58.93,58.9,58.91,18219.0,58.2982,58.318,58.2883,58.2982,18219.0
2025-01-14 14:15:00,58.91,58.91,58.82,58.86,34818.0,58.2982,58.2982,58.2091,58.2487,34818.0
2025-01-14 14:20:00,58.87,58.92,58.8,58.82,38520.0,58.2586,58.3081,58.1893,58.2091,38520.0
2025-01-14 14:25:00,58.81,58.84,58.79,58.81,55629.0,58.1992,58.2289,58.1794,58.1992,55629.0
2025-01-14 14:30:00,58.81,58.92,58.81,58.89,17375.0,58.1992,58.3081,58.1992,58.2784,17375.0
2025-01-14 14:35:00,58.9,58.9,58.81,58.81,15728.0,58.2883,58.2883,58.1992,58.1992,15728.0
2025-01-14 14:40:00,58.81,58.87,58.79,58.87,26613.0,58.1992,58.2586,58.1794,58.2586,26613.0
2025-01-14 14:45:00,58.86,58.88,58.8,58.82,30036.0,58.2487,58.2685,58.1893,58.2091,30036.0
2025-01-14 14:50:00,58.83,58.84,58.79,58.81,25170.0,58.219,58.2289,58.1794,58.1992,25170.0
2025-01-14 14:55:00,58.8,58.82,58.78,58.78,19084.0,58.1893,58.2091,58.1695,58.1695,19084.0
2025-01-14 15:00:00,58.79,58.83,58.78,58.82,22403.0,58.1794,58.219,58.1695,58.2091,22403.0
2025-01-14 15:05:00,58.81,58.85,58.79,58.84,27025.0,58.1992,58.2388,58.1794,58.2289,27025.0
2025-01-14 15:10:00,58.84,58.86,58.79,58.81,26648.0,58.2289,58.2487,58.1794,58.1992,26648.0
2025-01-14 15:15:00,58.8,58.83,58.77,58.78,22995.0,58.1893,58.219,58.1596,58.1695,22995.0
2025-01-14 15:20:00,58.78,58.78,58.72,58.75,44954.0,58.1695,58.1695,58.1101,58.1398,44954.0
2025-01-14 15:25:00,58.75,58.78,58.74,58.76,24417.0,58.1398,58.1695,58.1299,58.1497,24417.0
2025-01-14 15:30:00,58.77,58.77,58.72,58.73,29053.0,58.1596,58.1596,58.1101,58.12,29053.0
2025-01-14 15:35:00,58.74,58.79,58.73,58.77,47442.0,58.1299,58.1794,58.12,58.1596,47442.0
2025-01-14 15:40:00,58.76,58.76,58.68,58.72,71860.0,58.1497,58.1497,58.0705,58.1101,71860.0
2025-01-14 15:45:00,58.72,58.75,58.65,58.66,77313.0,58.1101,58.1398,58.0409,58.0508,77313.0
2025-01-14 15:50:00,58.66,58.68,58.56,58.58,125904.0,58.0508,58.0705,57.9518,57.9716,125904.0
2025-01-14 15:55:00,58.59,58.84,58.58,58.78,487015.0,57.9815,58.2289,57.9716,58.1695,487015.0
2025-01-15 09:30:00,59.01,59.2,58.78,58.86,140850.0,58.3971,58.5851,58.1695,58.2487,140850.0
2025-01-15 09:35:00,58.91,59.02,58.8,59.0,34824.0,58.2982,58.407,58.1893,58.3872,34824.0
2025-01-15 09:40:00,59.01,59.05,58.68,58.76,46143.0,58.3971,58.4367,58.0705,58.1497,46143.0
2025-01-15 09:45:00,58.76,58.97,58.75,58.94,34838.0,58.1497,58.3575,58.1398,58.3278,34838.0
2025-01-15 09:50:00,58.92,58.95,58.82,58.87,35646.0,58.3081,58.3377,58.2091,58.2586,35646.0
2025-01-15 09:55:00,58.87,58.89,58.58,58.66,72625.0,58.2586,58.2784,57.9716,58.0508,72625.0
2025-01-15 10:00:00,58.66,58.68,58.55,58.66,56663.0,58.0508,58.0705,57.9419,58.0508,56663.0
2025-01-15 10:05:00,58.65,58.73,58.55,58.59,49667.0,58.0409,58.12,57.9419,57.9815,49667.0
2025-01-15 10:10:00,58.6,58.66,58.57,58.62,30419.0,57.9914,58.0508,57.9617,58.0112,30419.0
2025-01-15 10:15:00,58.62,58.72,58.58,58.69,45149.0,58.0112,58.1101,57.9716,58.0804,45149.0
2025-01-15 10:20:00,58.67,58.7,58.65,58.67,46379.0,58.0607,58.0903,58.0409,58.0607,46379.0
2025-01-15 10:25:00,58.67,58.69,58.58,58.6,23234.0,58.0607,58.0804,57.9716,57.9914,23234.0
2025-01-15 10:30:00,58.6,58.77,58.59,58.73,32441.0,57.9914,58.1596,57.9815,58.12,32441.0
2025-01-15 10:35:00,58.72,58.77,58.7,58.72,35150.0,58.1101,58.1596,58.0903,58.1101,35150.0
2025-01-15 10:40:00,58.71,58.74,58.62,58.62,25639.0,58.1002,58.1299,58.0112,58.0112,25639.0
2025-01-15 10:45:00,58.62,58.63,58.54,58.58,31431.0,58.0112,58.0211,57.932,57.9716,31431.0
2025-01-15 10:50:00,58.6,58.67,58.47,58.49,56514.0,57.9914,58.0607,57.8627,57.8825,56514.0
2025-01-15 10:55:00,58.48,58.7,58.46,58.65,52516.0,57.8726,58.0903,57.8528,58.0409,52516.0
2025-01-15 11:00:00,58.63,58.65,58.58,58.63,20822.0,58.0211,58.0409,57.9716,58.0211,20822.0
2025-01-15 11:05:00,58.64,58.67,58.55,58.58,19102.0,58.031,58.0607,57.9419,57.9716,19102.0
2025-01-15 11:10:00,58.59,58.66,58.55,58.55,20409.0,57.9815,58.0508,57.9419,57.9419,20409.0
2025-01-15 11:15:00,58.55,58.55,58.33,58.33,24941.0,57.9419,57.9419,57.7242,57.7242,24941.0
2025-01-15 11:20:00,58.34,58.44,58.3,58.41,53683.0,57.7341,57.833,57.6945,57.8034,53683.0
2025-01-15 11:25:00,58.4,58.48,58.36,58.47,29275.0,57.7935,57.8726,57.7539,57.8627,29275.0
2025-01-15 11:30:00,58.47,58.48,58.35,58.38,18875.0,57.8627,57.8726,57.744,57.7737,18875.0
2025-01-15 11:35:00,58.37,58.41,58.28,58.3,22618.0,57.7638,57.8034,57.6747,57.6945,22618.0
2025-01-15 11:40:00,58.3,58.37,58.28,58.37,26470.0,57.6945,57.7638,57.6747,57.7638,26470.0
2025-01-15 11:45:00,58.37,58.37,58.27,58.3,14991.0,57.7638,57.7638,57.6648,57.6945,14991.0
2025-01-15 11:50:00,58.3,58.3,58.2,58.22,28360.0,57.6945,57.6945,57.5955,57.6153,28360.0
2025-01-15 11:55:00,58.23,58.31,58.22,58.27,26868.0,57.6252,57.7044,57.6153,57.6648,26868.0
2025-01-15 12:00:00,58.27,58.32,58.25,58.27,19148.0,57.6648,57.7143,57.645,57.6648,19148.0
2025-01-15 12:05:00,58.26,58.32,58.25,58.31,27790.0,57.6549,57.7143,57.645,57.7044,27790.0
2025-01-15 12:10:00,58.3,58.32,58.27,58.31,18728.0,57.6945,57.7143,57.6648,57.7044,18728.0
2025-01-15 12:15:00,58.31,58.37,58.29,58.3,26888.0,57.7044,57.7638,57.6846,57.6945,26888.0
2025-01-15 12:20:00,58.3,58.31,58.27,58.29,17950.0,57.6945,57.7044,57.6648,57.6846,17950.0
2025-01-15 12:25:00,58.29,58.32,58.24,58.25,19415.0,57.6846,57.7143,57.6351,57.645,19415.0
2025-01-15 12:30:00,58.25,58.33,58.24,58.31,13877.0,57.645,57.7242,57.6351,57.7044,13877.0
2025-01-15 12:35:00,58.31,58.36,58.3,58.33,15886.0,57.7044,57.7539,57.6945,57.7242,15886.0
2025-01-15 12:40:00,58.34,58.38,58.33,58.38,13869.0,57.7341,57.7737,57.7242,57.7737,13869.0
2025-01-15 12:45:00,58.38,58.42,58.37,58.41,14568.0,57.7737,57.8132,57.7638,57.8034,14568.0
2025-01-15 12:50:00,58.4,58.46,58.35,58.37,16723.0,57.7935,57.8528,57.744,57.7638,16723.0
2025-01-15 12:55:00,58.37,58.39,58.3,58.31,21580.0,57.7638,57.7836,57.6945,57.7044,21580.0
2025-01-15 13:00:00,58.32,58.35,58.25,58.32,27948.0,57.7143,57.744,57.645,57.7143,27948.0
2025-01-15 13:05:00,58.3,58.32,58.26,58.26,11974.0,57.6945,57.7143,57.6549,57.6549,11974.0
2025-01-15 13:10:00,58.26,58.26,58.2,58.23,23854.0,57.6549,57.6549,57.5955,57.6252,23854.0
2025-01-15 13:15:00,58.23,58.28,58.22,58.26,21418.0,57.6252,57.6747,57.6153,57.6549,21418.0
2025-01-15 13:20:00,58.27,58.3,58.25,58.26,14140.0,57.6648,57.6945,57.645,57.6549,14140.0
2025-01-15 13:25:00,58.26,58.28,58.25,58.26,13620.0,57.6549,57.6747,57.645,57.6549,13620.0
2025-01-15 13:30:00,58.26,58.39,58.26,58.38,16431.0,57.6549,57.7836,57.6549,57.7737,16431.0
2025-01-15 13:35:00,58.38,58.43,58.38,58.43,26048.0,57.7737,57.8231,57.7737,57.8231,26048.0
2025-01-15 13:40:00,58.42,58.49,58.4,58.47,30767.0,57.8132,57.8825,57.7935,57.8627,30767.0
2025-01-15 13:45:00,58.47,58.49,58.44,58.45,23295.0,57.8627,57.8825,57.833,57.8429,23295.0
2025-01-15 13:50:00,58.45,58.47,58.41,58.47,24319.0,57.8429,57.8627,57.8034,57.8627,24319.0
2025-01-15 13:55:00,58.47,58.47,58.38,58.44,32573.0,57.8627,57.8627,57.7737,57.833,32573.0
2025-01-15 14:00:00,58.43,58.44,58.4,58.4,22504.0,57.8231,57.833,57.7935,57.7935,22504.0
2025-01-15 14:05:00,58.4,58.44,58.39,58.42,25631.0,57.7935,57.833,57.7836,57.8132,25631.0
2025-01-15 14:10:00,58.43,58.46,58.43,58.45,24990.0,57.8231,57.8528,57.8231,57.8429,24990.0
2025-01-15 14:15:00,58.45,58.48,58.44,58.48,19728.0,57.8429,57.8726,57.833,57.8726,19728.0
2025-01-15 14:20:00,58.48,58.52,58.47,58.51,36235.0,57.8726,57.9122,57.8627,57.9023,36235.0
2025-01-15 14:25:00,58.5,58.54,58.5,58.54,22129.0,57.8924,57.932,57.8924,57.932,22129.0
2025-01-15 14:30:00,58.54,58.55,58.52,58.55,26294.0,57.932,57.9419,57.9122,57.9419,26294.0
2025-01-15 14:35:00,58.55,58.59,58.53,58.58,26061.0,57.9419,57.9815,57.9221,57.9716,26061.0
2025-01-15 14:40:00,58.59,58.6,58.56,58.57,33334.0,57.9815,57.9914,57.9518,57.9617,33334.0
2025-01-15 14:45:00,58.57,58.61,58.56,58.6,22780.0,57.9617,58.0013,57.9518,57.9914,22780.0
2025-01-15 14:50:00,58.61,58.66,58.6,58.65,31943.0,58.0013,58.0508,57.9914,58.0409,31943.0
2025-01-15 14:55:00,58.65,58.66,58.56,58.57,42737.0,58.0409,58.0508,57.9518,57.9617,42737.0
2025-01-15 15:00:00,58.57,58.61,58.56,58.61,25356.0,57.9617,58.0013,57.9518,58.0013,25356.0
2025-01-15 15:05:00,58.61,58.63,58.6,58.62,28522.0,58.0013,58.0211,57.9914,58.0112,28522.0
2025-01-15 15:10:00,58.62,58.62,58.53,58.55,28745.0,58.0112,58.0112,57.9221,57.9419,28745.0
2025-01-15 15:15:00,58.55,58.57,58.52,58.52,42434.0,57.9419,57.9617,57.9122,57.9122,42434.0
2025-01-15 15:20:00,58.51,58.6,58.47,58.6,39788.0,57.9023,57.9914,57.8627,57.9914,39788.0
2025-01-15 15:25:00,58.6,58.62,58.55,58.59,208021.0,57.9914,58.0112,57.9419,57.9815,208021.0
2025-01-15 15:30:00,58.58,58.61,58.54,58.58,52558.0,57.9716,58.0013,57.932,57.9716,52558.0
2025-01-15 15:35:00,58.58,58.66,58.57,58.64,62113.0,57.9716,58.0508,57.9617,58.031,62113.0
2025-01-15 15:40:00,58.64,58.64,58.54,58.55,44162.0,58.031,58.031,57.932,57.9419,44162.0
2025-01-15 15:45:00,58.55,58.6,58.44,58.46,53660.0,57.9419,57.9914,57.833,57.8528,53660.0
2025-01-15 15:50:00,58.46,58.49,58.31,58.31,99768.0,57.8528,57.8825,57.7044,57.7044,99768.0
2025-01-15 15:55:00,58.32,58.36,58.22,58.31,385194.0,57.7143,57.7539,57.6153,57.7044,385194.0
2025-01-16 09:30:00,58.07,58.33,57.94,58.33,124602.0,57.4669,57.7242,57.3382,57.7242,124602.0
2025-01-16 09:35:00,58.3,58.38,58.22,58.34,29492.0,57.6945,57.7737,57.6153,57.7341,29492.0
2025-01-16 09:40:00,58.36,58.44,58.33,58.43,22697.0,57.7539,57.833,57.7242,57.8231,22697.0
2025-01-16 09:45:00,58.42,58.51,58.4,58.44,50839.0,57.8132,57.9023,57.7935,57.833,50839.0
2025-01-16 09:50:00,58.46,58.46,58.29,58.38,22900.0,57.8528,57.8528,57.6846,57.7737,22900.0
2025-01-16 09:55:00,58.37,58.43,58.32,58.41,27878.0,57.7638,57.8231,57.7143,57.8034,27878.0
2025-01-16 10:00:00,58.42,58.47,58.21,58.25,42123.0,57.8132,57.8627,57.6054,57.645,42123.0
2025-01-16 10:05:00,58.25,58.28,58.16,58.28,45953.0,57.645,57.6747,57.5559,57.6747,45953.0
2025-01-16 10:10:00,58.26,58.34,58.21,58.28,66346.0,57.6549,57.7341,57.6054,57.6747,66346.0
2025-01-16 10:15:00,58.27,58.35,58.18,58.34,44582.0,57.6648,57.744,57.5757,57.7341,44582.0
2025-01-16 10:20:00,58.34,58.43,58.26,58.42,31255.0,57.7341,57.8231,57.6549,57.8132,31255.0
2025-01-16 10:25:00,58.42,58.42,58.31,58.38,26005.0,57.8132,57.8132,57.7044,57.7737,26005.0
2025-01-16 10:30:00,58.38,58.49,58.37,58.48,15072.0,57.7737,57.8825,57.7638,57.8726,15072.0
2025-01-16 10:35:00,58.45,58.6,58.42,58.6,47503.0,57.8429,57.9914,57.8132,57.9914,47503.0
2025-01-16 10:40:00,58.6,58.61,58.5,58.61,19511.0,57.9914,58.0013,57.8924,58.0013,19511.0
2025-01-16 10:45:00,58.59,58.64,58.54,58.6,17136.0,57.9815,58.031,57.932,57.9914,17136.0
2025-01-16 10:50:00,58.61,58.61,58.51,58.56,29320.0,58.0013,58.0013,57.9023,57.9518,29320.0
2025-01-16 10:55:00,58.56,58.56,58.49,58.53,15310.0,57.9518,57.9518,57.8825,57.9221,15310.0
2025-01-16 11:00:00,58.52,58.58,58.5,58.57,14095.0,57.9122,57.9716,57.8924,57.9617,14095.0
2025-01-16 11:05:00,58.57,58.68,58.56,58.68,25627.0,57.9617,58.0705,57.9518,58.0705,25627.0
2025-01-16 11:10:00,58.68,58.69,58.64,58.68,30196.0,58.0705,58.0804,58.031,58.0705,30196.0
2025-01-16 11:15:00,58.67,58.68,58.62,58.63,34468.0,58.0607,58.0705,58.0112,58.0211,34468.0
2025-01-16 11:20:00,58.64,58.68,58.56,58.68,21865.0,58.031,58.0705,57.9518,58.0705,21865.0
2025-01-16 11:25:00,58.68,58.7,58.64,58.69,19727.0,58.0705,58.0903,58.031,58.0804,19727.0
2025-01-16 11:30:00,58.68,58.7,58.67,58.7,18914.0,58.0705,58.0903,58.0607,58.0903,18914.0
2025-01-16 11:35:00,58.71,58.77,58.7,58.73,18229.0,58.1002,58.1596,58.0903,58.12,18229.0
2025-01-16 11:40:00,58.72,58.77,58.72,58.75,16935.0,58.1101,58.1596,58.1101,58.1398,16935.0
2025-01-16 11:45:00,58.75,58.78,58.74,58.77,10878.0,58.1398,58.1695,58.1299,58.1596,10878.0
2025-01-16 11:50:00,58.77,58.77,58.72,58.73,19026.0,58.1596,58.1596,58.1101,58.12,19026.0
2025-01-16 11:55:00,58.73,58.73,58.7,58.7,17381.0,58.12,58.12,58.0903,58.0903,17381.0
2025-01-16 12:00:00,58.71,58.86,58.71,58.83,44346.0,58.1002,58.2487,58.1002,58.219,44346.0
2025-01-16 12:05:00,58.84,58.92,58.82,58.86,41530.0,58.2289,58.3081,58.2091,58.2487,41530.0
2025-01-16 12:10:00,58.85,58.9,58.85,58.88,10048.0,58.2388,58.2883,58.2388,58.2685,10048.0
2025-01-16 12:15:00,58.88,58.91,58.86,58.89,39695.0,58.2685,58.2982,58.2487,58.2784,39695.0
2025-01-16 12:20:00,58.88,58.88,58.79,58.82,17272.0,58.2685,58.2685,58.1794,58.2091,17272.0
2025-01-16 12:25:00,58.83,58.83,58.79,58.81,15193.0,58.219,58.219,58.1794,58.1992,15193.0
2025-01-16 12:30:00,58.82,58.83,58.77,58.77,15233.0,58.2091,58.219,58.1596,58.1596,15233.0
2025-01-16 12:35:00,58.77,58.8,58.73,58.79,15268.0,58.1596,58.1893,58.12,58.1794,15268.0
2025-01-16 12:40:00,58.79,58.79,58.74,58.75,9108.0,58.1794,58.1794,58.1299,58.1398,9108.0
2025-01-16 12:45:00,58.74,58.81,58.74,58.8,15710.0,58.1299,58.1992,58.1299,58.1893,15710.0
2025-01-16 12:50:00,58.8,58.8,58.75,58.78,90670.0,58.1893,58.1893,58.1398,58.1695,90670.0
2025-01-16 12:55:00,58.78,58.87,58.78,58.83,17458.0,58.1695,58.2586,58.1695,58.219,17458.0
2025-01-16 13:00:00,58.83,58.83,58.79,58.8,9545.0,58.219,58.219,58.1794,58.1893,9545.0
2025-01-16 13:05:00,58.81,58.84,58.8,58.8,12096.0,58.1992,58.2289,58.1893,58.1893,12096.0
2025-01-16 13:10:00,58.8,58.9,58.8,58.9,12795.0,58.1893,58.2883,58.1893,58.2883,12795.0
2025-01-16 13:15:00,58.89,58.91,58.89,58.9,16842.0,58.2784,58.2982,58.2784,58.2883,16842.0
2025-01-16 13:20:00,58.91,58.91,58.84,58.86,20103.0,58.2982,58.2982,58.2289,58.2487,20103.0
2025-01-16 13:25:00,58.86,58.91,58.85,58.88,17669.0,58.2487,58.2982,58.2388,58.2685,17669.0
2025-01-16 13:30:00,58.88,58.9,58.87,58.9,12297.0,58.2685,58.2883,58.2586,58.2883,12297.0
2025-01-16 13:35:00,58.9,58.9,58.86,58.9,17959.0,58.2883,58.2883,58.2487,58.2883,17959.0
2025-01-16 13:40:00,58.92,58.92,58.85,58.87,23567.0,58.3081,58.3081,58.2388,58.2586,23567.0
2025-01-16 13:45:00,58.87,58.89,58.84,58.87,15756.0,58.2586,58.2784,58.2289,58.2586,15756.0
2025-01-16 13:50:00,58.86,58.88,58.83,58.88,29614.0,58.2487,58.2685,58.219,58.2685,29614.0
2025-01-16 13:55:00,58.87,58.88,58.81,58.83,16030.0,58.2586,58.2685,58.1992,58.219,16030.0
2025-01-16 14:00:00,58.83,58.85,58.79,58.83,18566.0,58.219,58.2388,58.1794,58.219,18566.0
2025-01-16 14:05:00,58.83,58.83,58.81,58.81,9531.0,58.219,58.219,58.1992,58.1992,9531.0
2025-01-16 14:10:00,58.81,58.86,58.8,58.85,17230.0,58.1992,58.2487,58.1893,58.2388,17230.0
2025-01-16 14:15:00,58.86,58.93,58.85,58.93,10627.0,58.2487,58.318,58.2388,58.318,10627.0
2025-01-16 14:20:00,58.93,58.98,58.92,58.93,31528.0,58.318,58.3674,58.3081,58.318,31528.0
2025-01-16 14:25:00,58.93,58.98,58.9,58.97,193219.0,58.318,58.3674,58.2883,58.3575,193219.0
2025-01-16 14:30:00,58.98,59.05,58.96,59.04,24373.0,58.3674,58.4367,58.3476,58.4268,24373.0
2025-01-16 14:35:00,59.04,59.06,59.01,59.03,17360.0,58.4268,58.4466,58.3971,58.4169,17360.0
2025-01-16 14:40:00,59.04,59.12,59.03,59.09,32871.0,58.4268,58.506,58.4169,58.4763,32871.0
2025-01-16 14:45:00,59.09,59.09,59.03,59.04,12578.0,58.4763,58.4763,58.4169,58.4268,12578.0
2025-01-16 14:50:00,59.04,59.09,59.03,59.07,35919.0,58.4268,58.4763,58.4169,58.4565,35919.0
2025-01-16 14:55:00,59.07,59.08,59.06,59.07,10687.0,58.4565,58.4664,58.4466,58.4565,10687.0
2025-01-16 15:00:00,59.07,59.07,59.01,59.02,12159.0,58.4565,58.4565,58.3971,58.407,12159.0
2025-01-16 15:05:00,59.01,59.02,58.96,58.98,15680.0,58.3971,58.407,58.3476,58.3674,15680.0
2025-01-16 15:10:00,58.97,59.0,58.96,58.98,34875.0,58.3575,58.3872,58.3476,58.3674,34875.0
2025-01-16 15:15:00,58.98,59.07,58.97,59.06,30436.0,58.3674,58.4565,58.3575,58.4466,30436.0
2025-01-16 15:20:00,59.05,59.09,59.04,59.05,28417.0,58.4367,58.4763,58.4268,58.4367,28417.0
2025-01-16 15:25:00,59.05,59.09,59.04,59.05,15529.0,58.4367,58.4763,58.4268,58.4367,15529.0
2025-01-16 15:30:00,59.06,59.18,59.06,59.17,24942.0,58.4466,58.5654,58.4466,58.5555,24942.0
2025-01-16 15:35:00,59.16,59.21,59.16,59.2,34222.0,58.5456,58.595,58.5456,58.5851,34222.0
2025-01-16 15:40:00,59.2,59.25,59.19,59.23,26901.0,58.5851,58.6346,58.5753,58.6148,26901.0
2025-01-16 15:45:00,59.23,59.28,59.21,59.27,38286.0,58.6148,58.6643,58.595,58.6544,38286.0
2025-01-16 15:50:00,59.27,59.27,59.15,59.18,56595.0,58.6544,58.6544,58.5357,58.5654,56595.0
2025-01-16 15:55:00,59.18,59.24,59.15,59.17,278515.0,58.5654,58.6247,58.5357,58.5555,278515.0
2025-01-17 09:30:00,59.13,59.51,59.08,59.5,410569.0,58.5159,58.8919,58.4664,58.882,410569.0
2025-01-17 09:35:00,59.47,59.58,59.36,59.48,39009.0,58.8523,58.9612,58.7435,58.8622,39009.0
2025-01-17 09:40:00,59.43,59.54,59.27,59.41,30138.0,58.8128,58.9216,58.6544,58.793,30138.0
2025-01-17 09:45:00,59.42,59.43,59.25,59.32,23852.0,58.8029,58.8128,58.6346,58.7039,23852.0
2025-01-17 09:50:00,59.32,59.4,59.23,59.37,21112.0,58.7039,58.7831,58.6148,58.7534,21112.0
2025-01-17 09:55:00,59.39,59.56,59.39,59.52,58986.0,58.7732,58.9414,58.7732,58.9018,58986.0
2025-01-17 10:00:00,59.52,59.56,59.41,59.41,23949.0,58.9018,58.9414,58.793,58.793,23949.0
2025-01-17 10:05:00,59.44,59.48,59.32,59.47,21940.0,58.8227,58.8622,58.7039,58.8523,21940.0
2025-01-17 10:10:00,59.46,59.52,59.35,59.46,61700.0,58.8424,58.9018,58.7336,58.8424,61700.0
2025-01-17 10:15:00,59.45,59.5,59.43,59.48,14095.0,58.8326,58.882,58.8128,58.8622,14095.0
2025-01-17 10:20:00,59.49,59.7,59.49,59.66,39522.0,58.8721,59.08,58.8721,59.0404,39522.0
2025-01-17 10:25:00,59.65,59.76,59.64,59.73,11977.0,59.0305,59.1393,59.0206,59.1096,11977.0
2025-01-17 10:30:00,59.72,59.73,59.64,59.64,18880.0,59.0997,59.1096,59.0206,59.0206,18880.0
2025-01-17 10:35:00,59.65,59.66,59.56,59.58,23750.0,59.0305,59.0404,58.9414,58.9612,23750.0
2025-01-17 10:40:00,59.57,59.66,59.52,59.64,21598.0,58.9513,59.0404,58.9018,59.0206,21598.0
2025-01-17 10:45:00,59.65,59.71,59.53,59.54,24786.0,59.0305,59.0899,58.9117,58.9216,24786.0
2025-01-17 10:50:00,59.56,59.6,59.53,59.54,29043.0,58.9414,58.981,58.9117,58.9216,29043.0
2025-01-17 10:55:00,59.53,59.6,59.52,59.54,23135.0,58.9117,58.981,58.9018,58.9216,23135.0
2025-01-17 11:00:00,59.54,59.66,59.54,59.58,22158.0,58.9216,59.0404,58.9216,58.9612,22158.0
2025-01-17 11:05:00,59.58,59.65,59.53,59.63,46238.0,58.9612,59.0305,58.9117,59.0107,46238.0
2025-01-17 11:10:00,59.63,59.68,59.59,59.66,39481.0,59.0107,59.0602,58.9711,59.0404,39481.0
2025-01-17 11:15:00,59.66,59.68,59.58,59.61,27345.0,59.0404,59.0602,58.9612,58.9909,27345.0
2025-01-17 11:20:00,59.61,59.65,59.58,59.59,20181.0,58.9909,59.0305,58.9612,58.9711,20181.0
2025-01-17 11:25:00,59.59,59.64,59.52,59.55,34197.0,58.9711,59.0206,58.9018,58.9315,34197.0
2025-01-17 11:30:00,59.55,59.65,59.53,59.6,56943.0,58.9315,59.0305,58.9117,58.981,56943.0
2025-01-17 11:35:00,59.6,59.62,59.52,59.53,49150.0,58.981,59.0008,58.9018,58.9117,49150.0
2025-01-17 11:40:00,59.54,59.65,59.53,59.64,15664.0,58.9216,59.0305,58.9117,59.0206,15664.0
2025-01-17 11:45:00,59.64,59.68,59.62,59.67,13872.0,59.0206,59.0602,59.0008,59.0503,13872.0
2025-01-17 11:50:00,59.66,59.68,59.63,59.64,19811.0,59.0404,59.0602,59.0107,59.0206,19811.0
2025-01-17 11:55:00,59.63,59.64,59.59,59.62,16493.0,59.0107,59.0206,58.9711,59.0008,16493.0
2025-01-17 12:00:00,59.64,59.7,59.63,59.68,51115.0,59.0206,59.08,59.0107,59.0602,51115.0
2025-01-17 12:05:00,59.68,59.68,59.6,59.62,10668.0,59.0602,59.0602,58.981,59.0008,10668.0
2025-01-17 12:10:00,59.62,59.68,59.62,59.65,25075.0,59.0008,59.0602,59.0008,59.0305,25075.0
2025-01-17 12:15:00,59.67,59.69,59.64,59.65,27180.0,59.0503,59.0701,59.0206,59.0305,27180.0
2025-01-17 12:20:00,59.65,59.7,59.63,59.64,21418.0,59.0305,59.08,59.0107,59.0206,21418.0
2025-01-17 12:25:00,59.63,59.66,59.63,59.64,18700.0,59.0107,59.0404,59.0107,59.0206,18700.0
2025-01-17 12:30:00,59.64,59.67,59.63,59.67,20201.0,59.0206,59.0503,59.0107,59.0503,20201.0
2025-01-17 12:35:00,59.67,59.7,59.64,59.69,21284.0,59.0503,59.08,59.0206,59.0701,21284.0
2025-01-17 12:40:00,59.69,59.69,59.64,59.65,15367.0,59.0701,59.0701,59.0206,59.0305,15367.0
2025-01-17 12:45:00,59.66,59.66,59.63,59.63,14306.0,59.0404,59.0404,59.0107,59.0107,14306.0
2025-01-17 12:50:00,59.64,59.69,59.63,59.67,19388.0,59.0206,59.0701,59.0107,59.0503,19388.0
2025-01-17 12:55:00,59.68,59.69,59.65,59.67,13112.0,59.0602,59.0701,59.0305,59.0503,13112.0
2025-01-17 13:00:00,59.68,59.69,59.65,59.69,20368.0,59.0602,59.0701,59.0305,59.0701,20368.0
2025-01-17 13:05:00,59.69,59.71,59.67,59.69,17982.0,59.0701,59.0899,59.0503,59.0701,17982.0
2025-01-17 13:10:00,59.7,59.7,59.66,59.67,10267.0,59.08,59.08,59.0404,59.0503,10267.0
2025-01-17 13:15:00,59.66,59.67,59.55,59.56,42412.0,59.0404,59.0503,58.9315,58.9414,42412.0
2025-01-17 13:20:00,59.56,59.62,59.55,59.58,43974.0,58.9414,59.0008,58.9315,58.9612,43974.0
2025-01-17 13:25:00,59.58,59.6,59.54,59.56,30114.0,58.9612,58.981,58.9216,58.9414,30114.0
2025-01-17 13:30:00,59.56,59.57,59.51,59.51,28516.0,58.9414,58.9513,58.8919,58.8919,28516.0
2025-01-17 13:35:00,59.51,59.51,59.48,59.5,20915.0,58.8919,58.8919,58.8622,58.882,20915.0
2025-01-17 13:40:00,59.5,59.51,59.46,59.5,28046.0,58.882,58.8919,58.8424,58.882,28046.0
2025-01-17 13:45:00,59.5,59.59,59.49,59.57,41936.0,58.882,58.9711,58.8721,58.9513,41936.0
2025-01-17 13:50:00,59.57,59.61,59.56,59.61,32250.0,58.9513,58.9909,58.9414,58.9909,32250.0
2025-01-17 13:55:00,59.6,59.61,59.52,59.55,18768.0,58.981,58.9909,58.9018,58.9315,18768.0
2025-01-17 14:00:00,59.55,59.58,59.53,59.57,26447.0,58.9315,58.9612,58.9117,58.9513,26447.0
2025-01-17 14:05:00,59.57,59.59,59.54,59.56,19252.0,58.9513,58.9711,58.9216,58.9414,19252.0
2025-01-17 14:10:00,59.55,59.56,59.49,59.54,28742.0,58.9315,58.9414,58.8721,58.9216,28742.0
2025-01-17 14:15:00,59.54,59.55,59.48,59.52,22551.0,58.9216,58.9315,58.8622,58.9018,22551.0
2025-01-17 14:20:00,59.52,59.52,59.49,59.5,20820.0,58.9018,58.9018,58.8721,58.882,20820.0
2025-01-17 14:25:00,59.51,59.56,59.5,59.55,16711.0,58.8919,58.9414,58.882,58.9315,16711.0
2025-01-17 14:30:00,59.55,59.56,59.47,59.48,33880.0,58.9315,58.9414,58.8523,58.8622,33880.0
2025-01-17 14:35:00,59.48,59.57,59.48,59.55,32448.0,58.8622,58.9513,58.8622,58.9315,32448.0
2025-01-17 14:40:00,59.55,59.57,59.51,59.55,15755.0,58.9315,58.9513,58.8919,58.9315,15755.0
2025-01-17 14:45:00,59.55,59.56,59.5,59.52,41349.0,58.9315,58.9414,58.882,58.9018,41349.0
2025-01-17 14:50:00,59.52,59.57,59.52,59.55,9513.0,58.9018,58.9513,58.9018,58.9315,9513.0
2025-01-17 14:55:00,59.55,59.55,59.52,59.54,23889.0,58.9315,58.9315,58.9018,58.9216,23889.0
2025-01-17 15:00:00,59.54,59.56,59.53,59.54,21415.0,58.9216,58.9414,58.9117,58.9216,21415.0
2025-01-17 15:05:00,59.54,59.56,59.52,59.53,34899.0,58.9216,58.9414,58.9018,58.9117,34899.0
2025-01-17 15:10:00,59.52,59.58,59.5,59.58,27116.0,58.9018,58.9612,58.882,58.9612,27116.0
2025-01-17 15:15:00,59.57,59.59,59.55,59.59,28538.0,58.9513,58.9711,58.9315,58.9711,28538.0
2025-01-17 15:20:00,59.59,59.63,59.58,59.62,29018.0,58.9711,59.0107,58.9612,59.0008,29018.0
2025-01-17 15:25:00,59.62,59.64,59.6,59.64,76649.0,59.0008,59.0206,58.981,59.0206,76649.0
2025-01-17 15:30:00,59.64,59.64,59.59,59.62,41933.0,59.0206,59.0206,58.9711,59.0008,41933.0
2025-01-17 15:35:00,59.62,59.68,59.61,59.68,37004.0,59.0008,59.0602,58.9909,59.0602,37004.0
2025-01-17 15:40:00,59.67,59.7,59.65,59.68,50468.0,59.0503,59.08,59.0305,59.0602,50468.0
2025-01-17 15:45:00,59.67,59.7,59.64,59.67,94458.0,59.0503,59.08,59.0206,59.0503,94458.0
2025-01-17 15:50:00,59.66,59.78,59.64,59.75,132418.0,59.0404,59.1591,59.0206,59.1294,132418.0
2025-01-17 15:55:00,59.76,59.77,59.6,59.63,409826.0,59.1393,59.1492,58.981,59.0107,409826.0
2025-01-21 09:30:00,59.94,60.36,59.87,60.27,119823.0,59.3175,59.7331,59.2482,59.644,119823.0
2025-01-21 09:35:00,60.3,60.41,60.26,60.4,29196.0,59.6737,59.7826,59.6341,59.7727,29196.0
2025-01-21 09:40:00,60.4,60.67,60.38,60.66,42408.0,59.7727,60.0399,59.7529,60.03,42408.0
2025-01-21 09:45:00,60.66,60.74,60.53,60.54,27155.0,60.03,60.1092,59.9013,59.9112,27155.0
2025-01-21 09:50:00,60.53,60.73,60.46,60.69,40650.0,59.9013,60.0993,59.8321,60.0597,40650.0
2025-01-21 09:55:00,60.69,60.79,60.63,60.65,48456.0,60.0597,60.1586,60.0003,60.0201,48456.0
2025-01-21 10:00:00,60.69,60.78,60.59,60.78,31615.0,60.0597,60.1487,59.9607,60.1487,31615.0
2025-01-21 10:05:00,60.78,60.78,60.64,60.73,46756.0,60.1487,60.1487,60.0102,60.0993,46756.0
2025-01-21 10:10:00,60.73,60.85,60.67,60.84,31964.0,60.0993,60.218,60.0399,60.2081,31964.0
2025-01-21 10:15:00,60.83,60.95,60.81,60.9,26477.0,60.1982,60.317,60.1784,60.2675,26477.0
2025-01-21 10:20:00,60.89,60.89,60.76,60.8,22473.0,60.2576,60.2576,60.1289,60.1685,22473.0
2025-01-21 10:25:00,60.79,60.88,60.74,60.85,44277.0,60.1586,60.2477,60.1092,60.218,44277.0
2025-01-21 10:30:00,60.85,60.91,60.83,60.88,34696.0,60.218,60.2774,60.1982,60.2477,34696.0
2025-01-21 10:35:00,60.86,60.88,60.75,60.79,31081.0,60.2279,60.2477,60.119,60.1586,31081.0
2025-01-21 10:40:00,60.8,60.86,60.75,60.85,52489.0,60.1685,60.2279,60.119,60.218,52489.0
2025-01-21 10:45:00,60.85,60.92,60.82,60.91,31617.0,60.218,60.2873,60.1883,60.2774,31617.0
2025-01-21 10:50:00,60.9,60.91,60.77,60.81,34336.0,60.2675,60.2774,60.1388,60.1784,34336.0
2025-01-21 10:55:00,60.82,60.86,60.8,60.82,20526.0,60.1883,60.2279,60.1685,60.1883,20526.0
2025-01-21 11:00:00,60.8,60.89,60.78,60.85,41239.0,60.1685,60.2576,60.1487,60.218,41239.0
2025-01-21 11:05:00,60.85,60.88,60.83,60.85,26184.0,60.218,60.2477,60.1982,60.218,26184.0
2025-01-21 11:10:00,60.84,60.9,60.83,60.87,26522.0,60.2081,60.2675,60.1982,60.2378,26522.0
2025-01-21 11:15:00,60.87,60.92,60.83,60.91,31139.0,60.2378,60.2873,60.1982,60.2774,31139.0
2025-01-21 11:20:00,60.91,61.0,60.87,60.98,28810.0,60.2774,60.3665,60.2378,60.3467,28810.0
2025-01-21 11:25:00,60.98,61.0,60.92,60.93,29111.0,60.3467,60.3665,60.2873,60.2972,29111.0
2025-01-21 11:30:00,60.9,60.93,60.85,60.86,31919.0,60.2675,60.2972,60.218,60.2279,31919.0
2025-01-21 11:35:00,60.86,60.96,60.86,60.95,14925.0,60.2279,60.3269,60.2279,60.317,14925.0
2025-01-21 11:40:00,60.95,60.95,60.79,60.8,24861.0,60.317,60.317,60.1586,60.1685,24861.0
2025-01-21 11:45:00,60.79,60.81,60.73,60.73,11700.0,60.1586,60.1784,60.0993,60.0993,11700.0
2025-01-21 11:50:00,60.73,60.78,60.71,60.77,15862.0,60.0993,60.1487,60.0795,60.1388,15862.0
2025-01-21 11:55:00,60.78,60.81,60.75,60.75,17507.0,60.1487,60.1784,60.119,60.119,17507.0
2025-01-21 12:00:00,60.76,60.8,60.59,60.62,19171.0,60.1289,60.1685,59.9607,59.9904,19171.0
2025-01-21 12:05:00,60.61,60.62,60.49,60.52,48906.0,59.9805,59.9904,59.8618,59.8914,48906.0
2025-01-21 12:10:00,60.51,60.53,60.39,60.42,122781.0,59.8815,59.9013,59.7628,59.7925,122781.0
2025-01-21 12:15:00,60.41,60.43,60.38,60.4,18775.0,59.7826,59.8024,59.7529,59.7727,18775.0
2025-01-21 12:20:00,60.39,60.4,60.28,60.34,17524.0,59.7628,59.7727,59.6539,59.7133,17524.0
2025-01-21 12:25:00,60.34,60.36,60.29,60.34,16655.0,59.7133,59.7331,59.6638,59.7133,16655.0
2025-01-21 12:30:00,60.34,60.42,60.31,60.42,31726.0,59.7133,59.7925,59.6836,59.7925,31726.0
2025-01-21 12:35:00,60.43,60.49,60.38,60.44,16166.0,59.8024,59.8618,59.7529,59.8123,16166.0
2025-01-21 12:40:00,60.44,60.48,60.41,60.43,13969.0,59.8123,59.8519,59.7826,59.8024,13969.0
2025-01-21 12:45:00,60.43,60.45,60.38,60.41,14981.0,59.8024,59.8222,59.7529,59.7826,14981.0
2025-01-21 12:50:00,60.41,60.41,60.35,60.36,12751.0,59.7826,59.7826,59.7232,59.7331,12751.0
2025-01-21 12:55:00,60.36,60.36,60.28,60.28,14189.0,59.7331,59.7331,59.6539,59.6539,14189.0
2025-01-21 13:00:00,60.3,60.32,60.24,60.25,19529.0,59.6737,59.6935,59.6143,59.6242,19529.0
2025-01-21 13:05:00,60.26,60.28,60.23,60.25,12892.0,59.6341,59.6539,59.6045,59.6242,12892.0
2025-01-21 13:10:00,60.25,60.25,60.1,60.11,28771.0,59.6242,59.6242,59.4758,59.4857,28771.0
2025-01-21 13:15:00,60.12,60.12,60.0,60.0,63631.0,59.4956,59.4956,59.3768,59.3768,63631.0
2025-01-21 13:20:00,60.03,60.1,60.01,60.01,19161.0,59.4065,59.4758,59.3867,59.3867,19161.0
2025-01-21 13:25:00,60.01,60.04,59.98,60.03,21679.0,59.3867,59.4164,59.357,59.4065,21679.0
2025-01-21 13:30:00,60.03,60.16,60.02,60.15,14196.0,59.4065,59.5352,59.3966,59.5253,14196.0
2025-01-21 13:35:00,60.14,60.17,60.09,60.1,26236.0,59.5154,59.5451,59.4659,59.4758,26236.0
2025-01-21 13:40:00,60.11,60.12,60.03,60.03,27515.0,59.4857,59.4956,59.4065,59.4065,27515.0
2025-01-21 13:45:00,60.03,60.05,60.02,60.03,14653.0,59.4065,59.4263,59.3966,59.4065,14653.0
2025-01-21 13:50:00,60.03,60.03,59.98,59.99,12440.0,59.4065,59.4065,59.357,59.3669,12440.0
2025-01-21 13:55:00,59.99,60.01,59.96,60.0,17523.0,59.3669,59.3867,59.3373,59.3768,17523.0
2025-01-21 14:00:00,60.0,60.08,59.99,60.06,11122.0,59.3768,59.456,59.3669,59.4362,11122.0
2025-01-21 14:05:00,60.05,60.12,60.03,60.11,12363.0,59.4263,59.4956,59.4065,59.4857,12363.0
2025-01-21 14:10:00,60.12,60.18,60.11,60.18,17934.0,59.4956,59.555,59.4857,59.555,17934.0
2025-01-21 14:15:00,60.18,60.24,60.16,60.17,29681.0,59.555,59.6143,59.5352,59.5451,29681.0
2025-01-21 14:20:00,60.17,60.17,60.06,60.07,42735.0,59.5451,59.5451,59.4362,59.4461,42735.0
2025-01-21 14:25:00,60.06,60.1,60.02,60.03,21443.0,59.4362,59.4758,59.3966,59.4065,21443.0
2025-01-21 14:30:00,60.03,60.05,60.01,60.04,33876.0,59.4065,59.4263,59.3867,59.4164,33876.0
2025-01-21 14:35:00,60.03,60.04,59.96,59.99,26865.0,59.4065,59.4164,59.3373,59.3669,26865.0
2025-01-21 14:40:00,59.99,59.99,59.95,59.96,40517.0,59.3669,59.3669,59.3274,59.3373,40517.0
2025-01-21 14:45:00,59.96,59.97,59.91,59.93,20074.0,59.3373,59.3472,59.2878,59.3076,20074.0
2025-01-21 14:50:00,59.94,59.99,59.93,59.99,16109.0,59.3175,59.3669,59.3076,59.3669,16109.0
2025-01-21 14:55:00,59.98,60.0,59.97,59.99,14219.0,59.357,59.3768,59.3472,59.3669,14219.0
2025-01-21 15:00:00,59.98,59.99,59.95,59.99,20522.0,59.357,59.3669,59.3274,59.3669,20522.0
2025-01-21 15:05:00,60.01,60.03,59.96,59.97,14750.0,59.3867,59.4065,59.3373,59.3472,14750.0
2025-01-21 15:10:00,59.97,59.98,59.94,59.95,13633.0,59.3472,59.357,59.3175,59.3274,13633.0
2025-01-21 15:15:00,59.95,59.98,59.93,59.94,24821.0,59.3274,59.357,59.3076,59.3175,24821.0
2025-01-21 15:20:00,59.94,60.0,59.93,59.95,25564.0,59.3175,59.3768,59.3076,59.3274,25564.0
2025-01-21 15:25:00,59.95,59.98,59.92,59.97,21931.0,59.3274,59.357,59.2977,59.3472,21931.0
2025-01-21 15:30:00,59.97,60.0,59.95,59.96,37536.0,59.3472,59.3768,59.3274,59.3373,37536.0
2025-01-21 15:35:00,59.96,59.97,59.94,59.95,26913.0,59.3373,59.3472,59.3175,59.3274,26913.0
2025-01-21 15:40:00,59.96,60.04,59.95,60.03,29080.0,59.3373,59.4164,59.3274,59.4065,29080.0
2025-01-21 15:45:00,60.04,60.1,60.02,60.04,54303.0,59.4164,59.4758,59.3966,59.4164,54303.0
2025-01-21 15:50:00,60.03,60.07,59.98,59.98,58135.0,59.4065,59.4461,59.357,59.357,58135.0
2025-01-21 15:55:00,59.99,60.1,59.97,60.07,195452.0,59.3669,59.4758,59.3472,59.4461,195452.0
2025-01-22 09:30:00,59.98,59.98,59.55,59.65,117231.0,59.357,59.357,58.9315,59.0305,117231.0
2025-01-22 09:35:00,59.6,59.7,59.53,59.56,15528.0,58.981,59.08,58.9117,58.9414,15528.0
2025-01-22 09:40:00,59.59,59.89,59.59,59.76,24226.0,58.9711,59.268,58.9711,59.1393,24226.0
2025-01-22 09:45:00,59.75,59.91,59.72,59.78,26409.0,59.1294,59.2878,59.0997,59.1591,26409.0
2025-01-22 09:50:00,59.78,60.0,59.77,59.96,110158.0,59.1591,59.3768,59.1492,59.3373,110158.0
2025-01-22 09:55:00,59.96,60.0,59.89,59.98,11647.0,59.3373,59.3768,59.268,59.357,11647.0
2025-01-22 10:00:00,59.97,60.29,59.95,60.29,40550.0,59.3472,59.6638,59.3274,59.6638,40550.0
2025-01-22 10:05:00,60.29,60.37,60.27,60.36,27720.0,59.6638,59.743,59.644,59.7331,27720.0
2025-01-22 10:10:00,60.36,60.46,60.25,60.3,39828.0,59.7331,59.8321,59.6242,59.6737,39828.0
2025-01-22 10:15:00,60.3,60.35,60.18,60.25,30892.0,59.6737,59.7232,59.555,59.6242,30892.0
2025-01-22 10:20:00,60.25,60.28,60.15,60.2,29332.0,59.6242,59.6539,59.5253,59.5748,29332.0
2025-01-22 10:25:00,60.2,60.27,60.17,60.25,40695.0,59.5748,59.644,59.5451,59.6242,40695.0
2025-01-22 10:30:00,60.25,60.26,60.11,60.16,24421.0,59.6242,59.6341,59.4857,59.5352,24421.0
2025-01-22 10:35:00,60.13,60.15,60.06,60.13,15508.0,59.5055,59.5253,59.4362,59.5055,15508.0
2025-01-22 10:40:00,60.13,60.13,59.97,60.03,21314.0,59.5055,59.5055,59.3472,59.4065,21314.0
2025-01-22 10:45:00,60.02,60.06,59.86,59.89,17715.0,59.3966,59.4362,59.2383,59.268,17715.0
2025-01-22 10:50:00,59.88,59.98,59.88,59.95,15411.0,59.2581,59.357,59.2581,59.3274,15411.0
2025-01-22 10:55:00,59.95,60.03,59.9,59.99,14898.0,59.3274,59.4065,59.2779,59.3669,14898.0
2025-01-22 11:00:00,59.99,60.02,59.8,59.85,40891.0,59.3669,59.3966,59.1789,59.2284,40891.0
2025-01-22 11:05:00,59.84,59.92,59.84,59.89,15119.0,59.2185,59.2977,59.2185,59.268,15119.0
2025-01-22 11:10:00,59.89,59.94,59.8,59.87,42345.0,59.268,59.3175,59.1789,59.2482,42345.0
2025-01-22 11:15:00,59.89,59.9,59.81,59.83,22117.0,59.268,59.2779,59.1888,59.2086,22117.0
2025-01-22 11:20:00,59.84,59.86,59.79,59.8,27781.0,59.2185,59.2383,59.169,59.1789,27781.0
2025-01-22 11:25:00,59.8,59.8,59.71,59.74,15239.0,59.1789,59.1789,59.0899,59.1195,15239.0
2025-01-22 11:30:00,59.75,59.79,59.7,59.7,23070.0,59.1294,59.169,59.08,59.08,23070.0
2025-01-22 11:35:00,59.71,59.74,59.68,59.72,20318.0,59.0899,59.1195,59.0602,59.0997,20318.0
2025-01-22 11:40:00,59.72,59.79,59.66,59.7,33658.0,59.0997,59.169,59.0404,59.08,33658.0
2025-01-22 11:45:00,59.7,59.72,59.67,59.72,15833.0,59.08,59.0997,59.0503,59.0997,15833.0
2025-01-22 11:50:00,59.72,59.78,59.7,59.76,13727.0,59.0997,59.1591,59.08,59.1393,13727.0
2025-01-22 11:55:00,59.76,59.77,59.67,59.68,79104.0,59.1393,59.1492,59.0503,59.0602,79104.0
2025-01-22 12:00:00,59.68,59.69,59.6,59.63,10778.0,59.0602,59.0701,58.981,59.0107,10778.0
2025-01-22 12:05:00,59.62,59.66,59.6,59.65,16849.0,59.0008,59.0404,58.981,59.0305,16849.0
2025-01-22 12:10:00,59.65,59.71,59.64,59.67,13204.0,59.0305,59.0899,59.0206,59.0503,13204.0
2025-01-22 12:15:00,59.66,59.72,59.66,59.69,18797.0,59.0404,59.0997,59.0404,59.0701,18797.0
2025-01-22 12:20:00,59.69,59.69,59.56,59.57,17392.0,59.0701,59.0701,58.9414,58.9513,17392.0
2025-01-22 12:25:00,59.56,59.65,59.56,59.65,10897.0,58.9414,59.0305,58.9414,59.0305,10897.0
2025-01-22 12:30:00,59.63,59.69,59.62,59.62,7936.0,59.0107,59.0701,59.0008,59.0008,7936.0
2025-01-22 12:35:00,59.64,59.66,59.62,59.66,13634.0,59.0206,59.0404,59.0008,59.0404,13634.0
2025-01-22 12:40:00,59.67,59.67,59.61,59.64,8433.0,59.0503,59.0503,58.9909,59.0206,8433.0
2025-01-22 12:45:00,59.65,59.65,59.58,59.6,11828.0,59.0305,59.0305,58.9612,58.981,11828.0
2025-01-22 12:50:00,59.6,59.6,59.5,59.51,17232.0,58.981,58.981,58.882,58.8919,17232.0
2025-01-22 12:55:00,59.5,59.51,59.43,59.46,19278.0,58.882,58.8919,58.8128,58.8424,19278.0
2025-01-22 13:00:00,59.45,59.48,59.42,59.44,29387.0,58.8326,58.8622,58.8029,58.8227,29387.0
2025-01-22 13:05:00,59.44,59.45,59.41,59.42,8845.0,58.8227,58.8326,58.793,58.8029,8845.0
2025-01-22 13:10:00,59.41,59.47,59.39,59.47,19223.0,58.793,58.8523,58.7732,58.8523,19223.0
2025-01-22 13:15:00,59.46,59.46,59.39,59.4,19164.0,58.8424,58.8424,58.7732,58.7831,19164.0
2025-01-22 13:20:00,59.41,59.47,59.41,59.46,28948.0,58.793,58.8523,58.793,58.8424,28948.0
2025-01-22 13:25:00,59.45,59.47,59.41,59.42,10947.0,58.8326,58.8523,58.793,58.8029,10947.0
2025-01-22 13:30:00,59.42,59.48,59.39,59.48,31787.0,58.8029,58.8622,58.7732,58.8622,31787.0
2025-01-22 13:35:00,59.48,59.54,59.47,59.54,14466.0,58.8622,58.9216,58.8523,58.9216,14466.0
2025-01-22 13:40:00,59.56,59.57,59.49,59.55,14345.0,58.9414,58.9513,58.8721,58.9315,14345.0
2025-01-22 13:45:00,59.55,59.56,59.48,59.5,12138.0,58.9315,58.9414,58.8622,58.882,12138.0
2025-01-22 13:50:00,59.5,59.56,59.49,59.55,17553.0,58.882,58.9414,58.8721,58.9315,17553.0
2025-01-22 13:55:00,59.55,59.58,59.53,59.54,12601.0,58.9315,58.9612,58.9117,58.9216,12601.0
2025-01-22 14:00:00,59.54,59.57,59.52,59.54,16376.0,58.9216,58.9513,58.9018,58.9216,16376.0
2025-01-22 14:05:00,59.54,59.54,59.49,59.51,28357.0,58.9216,58.9216,58.8721,58.8919,28357.0
2025-01-22 14:10:00,59.5,59.55,59.5,59.51,9446.0,58.882,58.9315,58.882,58.8919,9446.0
2025-01-22 14:15:00,59.5,59.52,59.49,59.51,14400.0,58.882,58.9018,58.8721,58.8919,14400.0
2025-01-22 14:20:00,59.51,59.54,59.48,59.53,24283.0,58.8919,58.9216,58.8622,58.9117,24283.0
2025-01-22 14:25:00,59.53,59.56,59.51,59.56,16657.0,58.9117,58.9414,58.8919,58.9414,16657.0
2025-01-22 14:30:00,59.55,59.59,59.54,59.58,11653.0,58.9315,58.9711,58.9216,58.9612,11653.0
2025-01-22 14:35:00,59.58,59.6,59.55,59.58,18530.0,58.9612,58.981,58.9315,58.9612,18530.0
2025-01-22 14:40:00,59.57,59.59,59.52,59.55,9613.0,58.9513,58.9711,58.9018,58.9315,9613.0
2025-01-22 14:45:00,59.55,59.56,59.47,59.5,26635.0,58.9315,58.9414,58.8523,58.882,26635.0
2025-01-22 14:50:00,59.51,59.52,59.49,59.5,12241.0,58.8919,58.9018,58.8721,58.882,12241.0
2025-01-22 14:55:00,59.5,59.5,59.44,59.45,18187.0,58.882,58.882,58.8227,58.8326,18187.0
2025-01-22 15:00:00,59.47,59.48,59.42,59.43,18312.0,58.8523,58.8622,58.8029,58.8128,18312.0
2025-01-22 15:05:00,59.42,59.44,59.35,59.38,26470.0,58.8029,58.8227,58.7336,58.7633,26470.0
2025-01-22 15:10:00,59.39,59.44,59.38,59.42,24482.0,58.7732,58.8227,58.7633,58.8029,24482.0
2025-01-22 15:15:00,59.43,59.47,59.41,59.41,23556.0,58.8128,58.8523,58.793,58.793,23556.0
2025-01-22 15:20:00,59.42,59.48,59.42,59.47,16927.0,58.8029,58.8622,58.8029,58.8523,16927.0
2025-01-22 15:25:00,59.48,59.52,59.45,59.48,19106.0,58.8622,58.9018,58.8326,58.8622,19106.0
2025-01-22 15:30:00,59.47,59.48,59.4,59.4,17586.0,58.8523,58.8622,58.7831,58.7831,17586.0
2025-01-22 15:35:00,59.41,59.55,59.4,59.54,42708.0,58.793,58.9315,58.7831,58.9216,42708.0
2025-01-22 15:40:00,59.53,59.54,59.49,59.5,27233.0,58.9117,58.9216,58.8721,58.882,27233.0
2025-01-22 15:45:00,59.5,59.5,59.39,59.4,46568.0,58.882,58.882,58.7732,58.7831,46568.0
2025-01-22 15:50:00,59.38,59.41,59.26,59.27,77449.0,58.7633,58.793,58.6445,58.6544,77449.0
2025-01-22 15:55:00,59.27,59.38,59.23,59.33,316768.0,58.6544,58.7633,58.6148,58.7138,316768.0
2025-01-23 09:30:00,59.2,59.6,59.2,59.51,62721.0,58.5851,58.981,58.5851,58.8919,62721.0
2025-01-23 09:35:00,59.53,59.54,59.21,59.21,21088.0,58.9117,58.9216,58.595,58.595,21088.0
2025-01-23 09:40:00,59.22,59.29,59.12,59.17,25440.0,58.6049,58.6742,58.506,58.5555,25440.0
2025-01-23 09:45:00,59.19,59.33,59.15,59.21,20627.0,58.5753,58.7138,58.5357,58.595,20627.0
2025-01-23 09:50:00,59.19,59.32,59.18,59.28,16929.0,58.5753,58.7039,58.5654,58.6643,16929.0
2025-01-23 09:55:00,59.28,59.42,59.25,59.36,36102.0,58.6643,58.8029,58.6346,58.7435,36102.0
2025-01-23 10:00:00,59.36,59.41,59.27,59.36,17426.0,58.7435,58.793,58.6544,58.7435,17426.0
2025-01-23 10:05:00,59.39,59.39,59.31,59.34,14910.0,58.7732,58.7732,58.694,58.7237,14910.0
2025-01-23 10:10:00,59.33,59.42,59.3,59.3,29542.0,58.7138,58.8029,58.6841,58.6841,29542.0
2025-01-23 10:15:00,59.3,59.36,59.26,59.35,24034.0,58.6841,58.7435,58.6445,58.7336,24034.0
2025-01-23 10:20:00,59.35,59.4,59.2,59.22,39888.0,58.7336,58.7831,58.5851,58.6049,39888.0
2025-01-23 10:25:00,59.22,59.24,59.17,59.18,19415.0,58.6049,58.6247,58.5555,58.5654,19415.0
2025-01-23 10:30:00,59.18,59.22,59.14,59.15,21159.0,58.5654,58.6049,58.5258,58.5357,21159.0
2025-01-23 10:35:00,59.15,59.17,59.07,59.09,26791.0,58.5357,58.5555,58.4565,58.4763,26791.0
2025-01-23 10:40:00,59.09,59.26,59.05,59.2,34113.0,58.4763,58.6445,58.4367,58.5851,34113.0
2025-01-23 10:45:00,59.21,59.25,59.19,59.25,15179.0,58.595,58.6346,58.5753,58.6346,15179.0
2025-01-23 10:50:00,59.25,59.36,59.25,59.36,15473.0,58.6346,58.7435,58.6346,58.7435,15473.0
2025-01-23 10:55:00,59.36,59.44,59.29,59.33,14848.0,58.7435,58.8227,58.6742,58.7138,14848.0
2025-01-23 11:00:00,59.33,59.43,59.33,59.35,16187.0,58.7138,58.8128,58.7138,58.7336,16187.0
2025-01-23 11:05:00,59.34,59.38,59.33,59.35,9814.0,58.7237,58.7633,58.7138,58.7336,9814.0
2025-01-23 11:10:00,59.35,59.39,59.32,59.38,13969.0,58.7336,58.7732,58.7039,58.7633,13969.0
2025-01-23 11:15:00,59.39,59.5,59.36,59.5,15474.0,58.7732,58.882,58.7435,58.882,15474.0
2025-01-23 11:20:00,59.52,59.58,59.49,59.5,10701.0,58.9018,58.9612,58.8721,58.882,10701.0
2025-01-23 11:25:00,59.51,59.58,59.49,59.54,17160.0,58.8919,58.9612,58.8721,58.9216,17160.0
2025-01-23 11:30:00,59.55,59.58,59.48,59.5,10026.0,58.9315,58.9612,58.8622,58.882,10026.0
2025-01-23 11:35:00,59.52,59.54,59.49,59.5,11497.0,58.9018,58.9216,58.8721,58.882,11497.0
2025-01-23 11:40:00,59.51,59.53,59.46,59.5,8803.0,58.8919,58.9117,58.8424,58.882,8803.0
2025-01-23 11:45:00,59.5,59.51,59.47,59.48,35820.0,58.882,58.8919,58.8523,58.8622,35820.0
2025-01-23 11:50:00,59.49,59.51,59.45,59.45,12329.0,58.8721,58.8919,58.8326,58.8326,12329.0
2025-01-23 11:55:00,59.46,59.48,59.43,59.46,10019.0,58.8424,58.8622,58.8128,58.8424,10019.0
2025-01-23 12:00:00,59.46,59.51,59.42,59.43,100742.0,58.8424,58.8919,58.8029,58.8128,100742.0
2025-01-23 12:05:00,59.42,59.45,59.4,59.42,13863.0,58.8029,58.8326,58.7831,58.8029,13863.0
2025-01-23 12:10:00,59.4,59.46,59.4,59.43,9902.0,58.7831,58.8424,58.7831,58.8128,9902.0
2025-01-23 12:15:00,59.42,59.44,59.38,59.41,25531.0,58.8029,58.8227,58.7633,58.793,25531.0
2025-01-23 12:20:00,59.4,59.42,59.29,59.4,48218.0,58.7831,58.8029,58.6742,58.7831,48218.0
2025-01-23 12:25:00,59.39,59.42,59.36,59.4,15733.0,58.7732,58.8029,58.7435,58.7831,15733.0
2025-01-23 12:30:00,59.41,59.53,59.41,59.52,12568.0,58.793,58.9117,58.793,58.9018,12568.0
2025-01-23 12:35:00,59.53,59.58,59.53,59.55,15554.0,58.9117,58.9612,58.9117,58.9315,15554.0
2025-01-23 12:40:00,59.55,59.56,59.48,59.48,17011.0,58.9315,58.9414,58.8622,58.8622,17011.0
2025-01-23 12:45:00,59.47,59.49,59.39,59.4,14566.0,58.8523,58.8721,58.7732,58.7831,14566.0
2025-01-23 12:50:00,59.4,59.43,59.37,59.42,14194.0,58.7831,58.8128,58.7534,58.8029,14194.0
2025-01-23 12:55:00,59.41,59.44,59.4,59.41,4498.0,58.793,58.8227,58.7831,58.793,4498.0
2025-01-23 13:00:00,59.41,59.44,59.4,59.41,11824.0,58.793,58.8227,58.7831,58.793,11824.0
2025-01-23 13:05:00,59.41,59.48,59.41,59.46,6501.0,58.793,58.8622,58.793,58.8424,6501.0
2025-01-23 13:10:00,59.46,59.47,59.4,59.41,14267.0,58.8424,58.8523,58.7831,58.793,14267.0
2025-01-23 13:15:00,59.41,59.42,59.31,59.32,16063.0,58.793,58.8029,58.694,58.7039,16063.0
2025-01-23 13:20:00,59.32,59.37,59.31,59.35,15458.0,58.7039,58.7534,58.694,58.7336,15458.0
2025-01-23 13:25:00,59.36,59.39,59.32,59.39,35492.0,58.7435,58.7732,58.7039,58.7732,35492.0
2025-01-23 13:30:00,59.39,59.39,59.22,59.22,41651.0,58.7732,58.7732,58.6049,58.6049,41651.0
2025-01-23 13:35:00,59.25,59.29,59.22,59.26,18295.0,58.6346,58.6742,58.6049,58.6445,18295.0
2025-01-23 13:40:00,59.27,59.31,59.21,59.24,84250.0,58.6544,58.694,58.595,58.6247,84250.0
2025-01-23 13:45:00,59.25,59.25,59.17,59.18,56708.0,58.6346,58.6346,58.5555,58.5654,56708.0
2025-01-23 13:50:00,59.18,59.19,59.16,59.18,82048.0,58.5654,58.5753,58.5456,58.5654,82048.0
2025-01-23 13:55:00,59.2,59.22,59.18,59.19,12839.0,58.5851,58.6049,58.5654,58.5753,12839.0
2025-01-23 14:00:00,59.18,59.32,59.17,59.32,13179.0,58.5654,58.7039,58.5555,58.7039,13179.0
2025-01-23 14:05:00,59.33,59.43,59.32,59.36,21271.0,58.7138,58.8128,58.7039,58.7435,21271.0
2025-01-23 14:10:00,59.37,59.44,59.36,59.41,21191.0,58.7534,58.8227,58.7435,58.793,21191.0
2025-01-23 14:15:00,59.41,59.41,59.35,59.37,9722.0,58.793,58.793,58.7336,58.7534,9722.0
2025-01-23 14:20:00,59.37,59.46,59.36,59.44,14242.0,58.7534,58.8424,58.7435,58.8227,14242.0
2025-01-23 14:25:00,59.44,59.46,59.4,59.41,29431.0,58.8227,58.8424,58.7831,58.793,29431.0
2025-01-23 14:30:00,59.39,59.43,59.39,59.43,12249.0,58.7732,58.8128,58.7732,58.8128,12249.0
2025-01-23 14:35:00,59.43,59.43,59.27,59.27,15928.0,58.8128,58.8128,58.6544,58.6544,15928.0
2025-01-23 14:40:00,59.27,59.31,59.27,59.3,18602.0,58.6544,58.694,58.6544,58.6841,18602.0
2025-01-23 14:45:00,59.3,59.34,59.3,59.34,14740.0,58.6841,58.7237,58.6841,58.7237,14740.0
2025-01-23 14:50:00,59.34,59.4,59.34,59.39,21352.0,58.7237,58.7831,58.7237,58.7732,21352.0
2025-01-23 14:55:00,59.4,59.43,59.38,59.41,15742.0,58.7831,58.8128,58.7633,58.793,15742.0
2025-01-23 15:00:00,59.41,59.44,59.41,59.43,18148.0,58.793,58.8227,58.793,58.8128,18148.0
2025-01-23 15:05:00,59.42,59.44,59.4,59.43,12700.0,58.8029,58.8227,58.7831,58.8128,12700.0
2025-01-23 15:10:00,59.43,59.5,59.43,59.48,18090.0,58.8128,58.882,58.8128,58.8622,18090.0
2025-01-23 15:15:00,59.48,59.51,59.44,59.49,22511.0,58.8622,58.8919,58.8227,58.8721,22511.0
2025-01-23 15:20:00,59.5,59.5,59.47,59.49,23036.0,58.882,58.882,58.8523,58.8721,23036.0
2025-01-23 15:25:00,59.49,59.52,59.47,59.47,26286.0,58.8721,58.9018,58.8523,58.8523,26286.0
2025-01-23 15:30:00,59.48,59.5,59.42,59.44,26403.0,58.8622,58.882,58.8029,58.8227,26403.0
2025-01-23 15:35:00,59.45,59.54,59.44,59.51,37501.0,58.8326,58.9216,58.8227,58.8919,37501.0
2025-01-23 15:40:00,59.51,59.59,59.51,59.57,37868.0,58.8919,58.9711,58.8919,58.9513,37868.0
2025-01-23 15:45:00,59.56,59.64,59.55,59.62,52550.0,58.9414,59.0206,58.9315,59.0008,52550.0
2025-01-23 15:50:00,59.62,59.62,59.52,59.54,80525.0,59.0008,59.0008,58.9018,58.9216,80525.0
2025-01-23 15:55:00,59.53,59.65,59.47,59.56,206625.0,58.9117,59.0305,58.8523,58.9414,206625.0
2025-01-24 09:30:00,59.54,59.87,59.41,59.86,56420.0,58.9216,59.2482,58.793,59.2383,56420.0
2025-01-24 09:35:00,59.87,59.96,59.82,59.87,40082.0,59.2482,59.3373,59.1987,59.2482,40082.0
2025-01-24 09:40:00,59.85,59.96,59.84,59.96,20985.0,59.2284,59.3373,59.2185,59.3373,20985.0
2025-01-24 09:45:00,59.98,59.98,59.8,59.85,25209.0,59.357,59.357,59.1789,59.2284,25209.0
2025-01-24 09:50:00,59.86,59.88,59.78,59.85,26816.0,59.2383,59.2581,59.1591,59.2284,26816.0
2025-01-24 09:55:00,59.87,59.98,59.85,59.96,25546.0,59.2482,59.357,59.2284,59.3373,25546.0
2025-01-24 10:00:00,59.95,60.06,59.91,60.05,32531.0,59.3274,59.4362,59.2878,59.4263,32531.0
2025-01-24 10:05:00,60.05,60.08,59.99,60.02,23324.0,59.4263,59.456,59.3669,59.3966,23324.0
2025-01-24 10:10:00,60.03,60.05,59.95,60.04,24039.0,59.4065,59.4263,59.3274,59.4164,24039.0
2025-01-24 10:15:00,60.03,60.08,59.97,59.98,17076.0,59.4065,59.456,59.3472,59.357,17076.0
2025-01-24 10:20:00,59.99,60.04,59.97,60.01,14189.0,59.3669,59.4164,59.3472,59.3867,14189.0
2025-01-24 10:25:00,60.02,60.1,60.0,60.07,11223.0,59.3966,59.4758,59.3768,59.4461,11223.0
2025-01-24 10:30:00,60.08,60.16,60.07,60.09,11366.0,59.456,59.5352,59.4461,59.4659,11366.0
2025-01-24 10:35:00,60.1,60.17,60.1,60.14,11281.0,59.4758,59.5451,59.4758,59.5154,11281.0
2025-01-24 10:40:00,60.13,60.13,60.07,60.08,29633.0,59.5055,59.5055,59.4461,59.456,29633.0
2025-01-24 10:45:00,60.08,60.1,60.05,60.08,20335.0,59.456,59.4758,59.4263,59.456,20335.0
2025-01-24 10:50:00,60.08,60.1,60.02,60.02,25730.0,59.456,59.4758,59.3966,59.3966,25730.0
2025-01-24 10:55:00,60.02,60.03,59.98,60.02,10079.0,59.3966,59.4065,59.357,59.3966,10079.0
2025-01-24 11:00:00,60.01,60.07,59.99,60.06,12547.0,59.3867,59.4461,59.3669,59.4362,12547.0
2025-01-24 11:05:00,60.05,60.06,59.97,60.0,10969.0,59.4263,59.4362,59.3472,59.3768,10969.0
2025-01-24 11:10:00,60.01,60.05,60.0,60.04,7396.0,59.3867,59.4263,59.3768,59.4164,7396.0
2025-01-24 11:15:00,60.04,60.05,59.97,59.97,18190.0,59.4164,59.4263,59.3472,59.3472,18190.0
2025-01-24 11:20:00,59.97,60.05,59.95,60.05,16915.0,59.3472,59.4263,59.3274,59.4263,16915.0
2025-01-24 11:25:00,60.03,60.06,60.01,60.03,12259.0,59.4065,59.4362,59.3867,59.4065,12259.0
2025-01-24 11:30:00,60.03,60.11,60.0,60.08,19630.0,59.4065,59.4857,59.3768,59.456,19630.0
2025-01-24 11:35:00,60.09,60.11,60.05,60.1,17653.0,59.4659,59.4857,59.4263,59.4758,17653.0
2025-01-24 11:40:00,60.1,60.13,60.09,60.13,7859.0,59.4758,59.5055,59.4659,59.5055,7859.0
2025-01-24 11:45:00,60.11,60.17,60.11,60.12,21343.0,59.4857,59.5451,59.4857,59.4956,21343.0
2025-01-24 11:50:00,60.13,60.14,60.07,60.13,13412.0,59.5055,59.5154,59.4461,59.5055,13412.0
2025-01-24 11:55:00,60.12,60.16,60.07,60.08,42451.0,59.4956,59.5352,59.4461,59.456,42451.0
2025-01-24 12:00:00,60.07,60.1,60.04,60.04,13692.0,59.4461,59.4758,59.4164,59.4164,13692.0
2025-01-24 12:05:00,60.05,60.11,60.04,60.1,9366.0,59.4263,59.4857,59.4164,59.4758,9366.0
2025-01-24 12:10:00,60.1,60.1,60.03,60.04,15736.0,59.4758,59.4758,59.4065,59.4164,15736.0
2025-01-24 12:15:00,60.05,60.09,60.04,60.06,19878.0,59.4263,59.4659,59.4164,59.4362,19878.0
2025-01-24 12:20:00,60.06,60.16,60.06,60.16,10841.0,59.4362,59.5352,59.4362,59.5352,10841.0
2025-01-24 12:25:00,60.15,60.21,60.13,60.13,19973.0,59.5253,59.5847,59.5055,59.5055,19973.0
2025-01-24 12:30:00,60.13,60.14,60.09,60.11,34102.0,59.5055,59.5154,59.4659,59.4857,34102.0
2025-01-24 12:35:00,60.11,60.21,60.09,60.21,13362.0,59.4857,59.5847,59.4659,59.5847,13362.0
2025-01-24 12:40:00,60.2,60.23,60.15,60.17,7807.0,59.5748,59.6045,59.5253,59.5451,7807.0
2025-01-24 12:45:00,60.16,60.19,60.16,60.19,58744.0,59.5352,59.5649,59.5352,59.5649,58744.0
2025-01-24 12:50:00,60.19,60.2,60.15,60.16,24249.0,59.5649,59.5748,59.5253,59.5352,24249.0
2025-01-24 12:55:00,60.16,60.18,60.15,60.16,9228.0,59.5352,59.555,59.5253,59.5352,9228.0
2025-01-24 13:00:00,60.16,60.17,60.14,60.16,27862.0,59.5352,59.5451,59.5154,59.5352,27862.0
2025-01-24 13:05:00,60.15,60.23,60.14,60.23,17503.0,59.5253,59.6045,59.5154,59.6045,17503.0
2025-01-24 13:10:00,60.24,60.27,60.24,60.27,9525.0,59.6143,59.644,59.6143,59.644,9525.0
2025-01-24 13:15:00,60.26,60.26,60.21,60.22,8186.0,59.6341,59.6341,59.5847,59.5946,8186.0
2025-01-24 13:20:00,60.21,60.23,60.17,60.22,10542.0,59.5847,59.6045,59.5451,59.5946,10542.0
2025-01-24 13:25:00,60.22,60.22,60.2,60.21,13351.0,59.5946,59.5946,59.5748,59.5847,13351.0
2025-01-24 13:30:00,60.22,60.24,60.19,60.22,8438.0,59.5946,59.6143,59.5649,59.5946,8438.0
2025-01-24 13:35:00,60.22,60.27,60.22,60.26,10088.0,59.5946,59.644,59.5946,59.6341,10088.0
2025-01-24 13:40:00,60.26,60.29,60.25,60.26,11424.0,59.6341,59.6638,59.6242,59.6341,11424.0
2025-01-24 13:45:00,60.26,60.29,60.26,60.27,8341.0,59.6341,59.6638,59.6341,59.644,8341.0
2025-01-24 13:50:00,60.28,60.32,60.24,60.26,11196.0,59.6539,59.6935,59.6143,59.6341,11196.0
2025-01-24 13:55:00,60.25,60.29,60.24,60.26,9002.0,59.6242,59.6638,59.6143,59.6341,9002.0
2025-01-24 14:00:00,60.27,60.3,60.25,60.3,16977.0,59.644,59.6737,59.6242,59.6737,16977.0
2025-01-24 14:05:00,60.29,60.33,60.28,60.3,10270.0,59.6638,59.7034,59.6539,59.6737,10270.0
2025-01-24 14:10:00,60.3,60.32,60.29,60.3,7257.0,59.6737,59.6935,59.6638,59.6737,7257.0
2025-01-24 14:15:00,60.3,60.34,60.3,60.33,9183.0,59.6737,59.7133,59.6737,59.7034,9183.0
2025-01-24 14:20:00,60.32,60.34,60.3,60.31,12177.0,59.6935,59.7133,59.6737,59.6836,12177.0
2025-01-24 14:25:00,60.3,60.32,60.29,60.3,8218.0,59.6737,59.6935,59.6638,59.6737,8218.0
2025-01-24 14:30:00,60.31,60.32,60.3,60.3,7936.0,59.6836,59.6935,59.6737,59.6737,7936.0
2025-01-24 14:35:00,60.29,60.31,60.29,60.3,4622.0,59.6638,59.6836,59.6638,59.6737,4622.0
2025-01-24 14:40:00,60.3,60.35,60.29,60.32,16202.0,59.6737,59.7232,59.6638,59.6935,16202.0
2025-01-24 14:45:00,60.32,60.35,60.32,60.34,4565.0,59.6935,59.7232,59.6935,59.7133,4565.0
2025-01-24 14:50:00,60.34,60.36,60.33,60.36,8695.0,59.7133,59.7331,59.7034,59.7331,8695.0
2025-01-24 14:55:00,60.35,60.36,60.3,60.33,14433.0,59.7232,59.7331,59.6737,59.7034,14433.0
2025-01-24 15:00:00,60.33,60.38,60.33,60.38,8189.0,59.7034,59.7529,59.7034,59.7529,8189.0
2025-01-24 15:05:00,60.38,60.39,60.37,60.37,11861.0,59.7529,59.7628,59.743,59.743,11861.0
2025-01-24 15:10:00,60.38,60.38,60.34,60.38,10219.0,59.7529,59.7529,59.7133,59.7529,10219.0
2025-01-24 15:15:00,60.38,60.39,60.34,60.35,24033.0,59.7529,59.7628,59.7133,59.7232,24033.0
2025-01-24 15:20:00,60.35,60.38,60.34,60.35,13344.0,59.7232,59.7529,59.7133,59.7232,13344.0
2025-01-24 15:25:00,60.36,60.38,60.3,60.37,36958.0,59.7331,59.7529,59.6737,59.743,36958.0
2025-01-24 15:30:00,60.37,60.38,60.23,60.24,53663.0,59.743,59.7529,59.6045,59.6143,53663.0
2025-01-24 15:35:00,60.23,60.28,60.21,60.27,16948.0,59.6045,59.6539,59.5847,59.644,16948.0
2025-01-24 15:40:00,60.26,60.27,60.2,60.22,28093.0,59.6341,59.644,59.5748,59.5946,28093.0
2025-01-24 15:45:00,60.22,60.25,60.19,60.23,41120.0,59.5946,59.6242,59.5649,59.6045,41120.0
2025-01-24 15:50:00,60.23,60.32,60.23,60.23,63911.0,59.6045,59.6935,59.6045,59.6045,63911.0
2025-01-24 15:55:00,60.23,60.4,60.22,60.39,308516.0,59.6045,59.7727,59.5946,59.7628,308516.0
2025-01-27 09:30:00,61.45,62.37,61.45,62.2,285248.0,60.8118,61.7222,60.8118,61.554,285248.0
2025-01-27 09:35:00,62.21,62.75,62.11,62.74,77754.0,61.5639,62.0983,61.4649,62.0884,77754.0
2025-01-27 09:40:00,62.72,63.12,62.63,62.8,95210.0,62.0686,62.4644,61.9795,62.1478,95210.0
2025-01-27 09:45:00,62.82,62.91,62.54,62.6,57564.0,62.1676,62.2566,61.8905,61.9498,57564.0
2025-01-27 09:50:00,62.58,62.69,62.36,62.4,48030.0,61.93,62.0389,61.7123,61.7519,48030.0
2025-01-27 09:55:00,62.38,62.45,61.8,61.87,150494.0,61.7321,61.8014,61.1581,61.2274,150494.0
2025-01-27 10:00:00,61.87,61.9,61.73,61.89,75984.0,61.2274,61.2571,61.0889,61.2472,75984.0
2025-01-27 10:05:00,61.89,61.95,61.69,61.84,23792.0,61.2472,61.3066,61.0493,61.1977,23792.0
2025-01-27 10:10:00,61.85,61.87,61.55,61.65,34696.0,61.2076,61.2274,60.9107,61.0097,34696.0
2025-01-27 10:15:00,61.66,61.82,61.58,61.8,120884.0,61.0196,61.1779,60.9404,61.1581,120884.0
2025-01-27 10:20:00,61.8,62.01,61.77,61.84,32380.0,61.1581,61.366,61.1285,61.1977,32380.0
2025-01-27 10:25:00,61.86,61.94,61.7,61.71,27343.0,61.2175,61.2967,61.0592,61.0691,27343.0
2025-01-27 10:30:00,61.71,61.81,61.66,61.74,18437.0,61.0691,61.168,61.0196,61.0988,18437.0
2025-01-27 10:35:00,61.74,61.83,61.7,61.78,18044.0,61.0988,61.1878,61.0592,61.1384,18044.0
2025-01-27 10:40:00,61.78,61.81,61.63,61.72,27458.0,61.1384,61.168,60.9899,61.079,27458.0
2025-01-27 10:45:00,61.72,61.75,61.54,61.54,25878.0,61.079,61.1087,60.9008,60.9008,25878.0
2025-01-27 10:50:00,61.54,61.68,61.52,61.58,24119.0,60.9008,61.0394,60.8811,60.9404,24119.0
2025-01-27 10:55:00,61.57,61.65,61.57,61.59,16001.0,60.9305,61.0097,60.9305,60.9503,16001.0
2025-01-27 11:00:00,61.59,61.64,61.49,61.52,25978.0,60.9503,60.9998,60.8514,60.8811,25978.0
2025-01-27 11:05:00,61.52,61.66,61.51,61.61,25858.0,60.8811,61.0196,60.8712,60.9701,25858.0
2025-01-27 11:10:00,61.61,61.69,61.53,61.65,26736.0,60.9701,61.0493,60.8909,61.0097,26736.0
2025-01-27 11:15:00,61.66,61.7,61.6,61.6,26247.0,61.0196,61.0592,60.9602,60.9602,26247.0
2025-01-27 11:20:00,61.6,61.7,61.58,61.68,24450.0,60.9602,61.0592,60.9404,61.0394,24450.0
2025-01-27 11:25:00,61.67,61.82,61.62,61.81,16819.0,61.0295,61.1779,60.98,61.168,16819.0
2025-01-27 11:30:00,61.8,61.86,61.73,61.8,21593.0,61.1581,61.2175,61.0889,61.1581,21593.0
2025-01-27 11:35:00,61.79,61.85,61.69,61.78,34134.0,61.1482,61.2076,61.0493,61.1384,34134.0
2025-01-27 11:40:00,61.77,61.82,61.74,61.78,19848.0,61.1285,61.1779,61.0988,61.1384,19848.0
2025-01-27 11:45:00,61.78,61.87,61.63,61.64,27592.0,61.1384,61.2274,60.9899,60.9998,27592.0
2025-01-27 11:50:00,61.65,61.75,61.57,61.74,29054.0,61.0097,61.1087,60.9305,61.0988,29054.0
2025-01-27 11:55:00,61.74,61.74,61.65,61.69,13903.0,61.0988,61.0988,61.0097,61.0493,13903.0
2025-01-27 12:00:00,61.65,61.66,61.47,61.53,16480.0,61.0097,61.0196,60.8316,60.8909,16480.0
2025-01-27 12:05:00,61.51,61.68,61.49,61.63,22999.0,60.8712,61.0394,60.8514,60.9899,22999.0
2025-01-27 12:10:00,61.64,61.74,61.63,61.73,20836.0,60.9998,61.0988,60.9899,61.0889,20836.0
2025-01-27 12:15:00,61.73,61.77,61.71,61.77,29676.0,61.0889,61.1285,61.0691,61.1285,29676.0
2025-01-27 12:20:00,61.77,61.83,61.75,61.76,16398.0,61.1285,61.1878,61.1087,61.1186,16398.0
2025-01-27 12:25:00,61.76,61.82,61.72,61.76,52709.0,61.1186,61.1779,61.079,61.1186,52709.0
2025-01-27 12:30:00,61.74,61.76,61.56,61.57,18218.0,61.0988,61.1186,60.9206,60.9305,18218.0
2025-01-27 12:35:00,61.57,61.74,61.57,61.73,14931.0,60.9305,61.0988,60.9305,61.0889,14931.0
2025-01-27 12:40:00,61.73,61.88,61.72,61.87,17602.0,61.0889,61.2373,61.079,61.2274,17602.0
2025-01-27 12:45:00,61.87,61.9,61.83,61.85,27343.0,61.2274,61.2571,61.1878,61.2076,27343.0
2025-01-27 12:50:00,61.84,61.93,61.84,61.89,22526.0,61.1977,61.2868,61.1977,61.2472,22526.0
2025-01-27 12:55:00,61.89,61.92,61.85,61.9,16047.0,61.2472,61.2769,61.2076,61.2571,16047.0
2025-01-27 13:00:00,61.91,61.91,61.75,61.78,15371.0,61.267,61.267,61.1087,61.1384,15371.0
2025-01-27 13:05:00,61.78,61.85,61.74,61.75,13128.0,61.1384,61.2076,61.0988,61.1087,13128.0
2025-01-27 13:10:00,61.75,61.8,61.7,61.7,27700.0,61.1087,61.1581,61.0592,61.0592,27700.0
2025-01-27 13:15:00,61.7,61.75,61.66,61.73,156502.0,61.0592,61.1087,61.0196,61.0889,156502.0
2025-01-27 13:20:00,61.73,61.77,61.68,61.76,23198.0,61.0889,61.1285,61.0394,61.1186,23198.0
2025-01-27 13:25:00,61.76,61.84,61.76,61.83,71885.0,61.1186,61.1977,61.1186,61.1878,71885.0
2025-01-27 13:30:00,61.83,61.85,61.77,61.78,42661.0,61.1878,61.2076,61.1285,61.1384,42661.0
2025-01-27 13:35:00,61.77,61.78,61.61,61.61,21379.0,61.1285,61.1384,60.9701,60.9701,21379.0
2025-01-27 13:40:00,61.61,61.67,61.54,61.67,29612.0,60.9701,61.0295,60.9008,61.0295,29612.0
2025-01-27 13:45:00,61.67,61.71,61.57,61.7,17734.0,61.0295,61.0691,60.9305,61.0592,17734.0
2025-01-27 13:50:00,61.72,61.72,61.66,61.68,15146.0,61.079,61.079,61.0196,61.0394,15146.0
2025-01-27 13:55:00,61.67,61.71,61.65,61.7,14967.0,61.0295,61.0691,61.0097,61.0592,14967.0
2025-01-27 14:00:00,61.7,61.75,61.67,61.7,22252.0,61.0592,61.1087,61.0295,61.0592,22252.0
2025-01-27 14:05:00,61.7,61.79,61.63,61.71,34698.0,61.0592,61.1482,60.9899,61.0691,34698.0
2025-01-27 14:10:00,61.71,61.72,61.67,61.72,16016.0,61.0691,61.079,61.0295,61.079,16016.0
2025-01-27 14:15:00,61.72,61.76,61.67,61.67,21041.0,61.079,61.1186,61.0295,61.0295,21041.0
2025-01-27 14:20:00,61.69,61.7,61.63,61.7,29862.0,61.0493,61.0592,60.9899,61.0592,29862.0
2025-01-27 14:25:00,61.7,61.71,61.64,61.64,15840.0,61.0592,61.0691,60.9998,60.9998,15840.0
2025-01-27 14:30:00,61.63,61.68,61.58,61.64,27838.0,60.9899,61.0394,60.9404,60.9998,27838.0
2025-01-27 14:35:00,61.65,61.8,61.65,61.79,26333.0,61.0097,61.1581,61.0097,61.1482,26333.0
2025-01-27 14:40:00,61.8,61.8,61.68,61.73,206192.0,61.1581,61.1581,61.0394,61.0889,206192.0
2025-01-27 14:45:00,61.72,61.8,61.71,61.8,32055.0,61.079,61.1581,61.0691,61.1581,32055.0
2025-01-27 14:50:00,61.8,61.86,61.75,61.79,28428.0,61.1581,61.2175,61.1087,61.1482,28428.0
2025-01-27 14:55:00,61.79,61.82,61.74,61.74,26683.0,61.1482,61.1779,61.0988,61.0988,26683.0
2025-01-27 15:00:00,61.74,61.81,61.71,61.71,22891.0,61.0988,61.168,61.0691,61.0691,22891.0
2025-01-27 15:05:00,61.71,61.74,61.64,61.66,25725.0,61.0691,61.0988,60.9998,61.0196,25725.0
2025-01-27 15:10:00,61.65,61.74,61.65,61.73,20230.0,61.0097,61.0988,61.0097,61.0889,20230.0
2025-01-27 15:15:00,61.75,61.75,61.67,61.69,29353.0,61.1087,61.1087,61.0295,61.0493,29353.0
2025-01-27 15:20:00,61.69,61.79,61.68,61.76,25381.0,61.0493,61.1482,61.0394,61.1186,25381.0
2025-01-27 15:25:00,61.76,61.79,61.69,61.77,63006.0,61.1186,61.1482,61.0493,61.1285,63006.0
2025-01-27 15:30:00,61.77,61.79,61.63,61.67,38865.0,61.1285,61.1482,60.9899,61.0295,38865.0
2025-01-27 15:35:00,61.67,61.7,61.61,61.64,41486.0,61.0295,61.0592,60.9701,60.9998,41486.0
2025-01-27 15:40:00,61.64,61.67,61.56,61.61,42842.0,60.9998,61.0295,60.9206,60.9701,42842.0
2025-01-27 15:45:00,61.6,61.65,61.58,61.61,36750.0,60.9602,61.0097,60.9404,60.9701,36750.0
2025-01-27 15:50:00,61.61,61.72,61.61,61.63,72972.0,60.9701,61.079,60.9701,60.9899,72972.0
2025-01-27 15:55:00,61.62,61.67,61.56,61.64,339920.0,60.98,61.0295,60.9206,60.9998,339920.0
2025-01-28 09:30:00,61.21,61.41,61.0,61.32,118623.0,60.5743,60.7722,60.3665,60.6831,118623.0
2025-01-28 09:35:00,61.29,61.54,61.29,61.45,21582.0,60.6534,60.9008,60.6534,60.8118,21582.0
2025-01-28 09:40:00,61.44,61.61,61.41,61.6,16059.0,60.8019,60.9701,60.7722,60.9602,16059.0
2025-01-28 09:45:00,61.64,61.66,61.4,61.4,26400.0,60.9998,61.0196,60.7623,60.7623,26400.0
2025-01-28 09:50:00,61.42,61.55,61.37,61.44,16335.0,60.7821,60.9107,60.7326,60.8019,16335.0
2025-01-28 09:55:00,61.42,61.45,61.3,61.45,33692.0,60.7821,60.8118,60.6633,60.8118,33692.0
2025-01-28 10:00:00,61.42,61.42,61.16,61.16,20352.0,60.7821,60.7821,60.5248,60.5248,20352.0
2025-01-28 10:05:00,61.22,61.25,61.1,61.21,16814.0,60.5842,60.6139,60.4654,60.5743,16814.0
2025-01-28 10:10:00,61.19,61.24,61.0,61.06,40160.0,60.5545,60.604,60.3665,60.4258,40160.0
2025-01-28 10:15:00,61.04,61.11,60.96,60.99,44604.0,60.406,60.4753,60.3269,60.3566,44604.0
2025-01-28 10:20:00,61.02,61.02,60.76,60.76,44480.0,60.3862,60.3862,60.1289,60.1289,44480.0
2025-01-28 10:25:00,60.78,60.84,60.73,60.81,48539.0,60.1487,60.2081,60.0993,60.1784,48539.0
2025-01-28 10:30:00,60.81,60.86,60.78,60.84,27638.0,60.1784,60.2279,60.1487,60.2081,27638.0
2025-01-28 10:35:00,60.85,60.98,60.85,60.97,17065.0,60.218,60.3467,60.218,60.3368,17065.0
2025-01-28 10:40:00,60.98,61.07,60.95,61.06,32015.0,60.3467,60.4357,60.317,60.4258,32015.0
2025-01-28 10:45:00,61.08,61.21,61.07,61.21,31748.0,60.4456,60.5743,60.4357,60.5743,31748.0
2025-01-28 10:50:00,61.21,61.23,61.17,61.2,14183.0,60.5743,60.5941,60.5347,60.5644,14183.0
2025-01-28 10:55:00,61.18,61.21,61.14,61.19,12879.0,60.5446,60.5743,60.505,60.5545,12879.0
2025-01-28 11:00:00,61.18,61.24,61.15,61.16,17889.0,60.5446,60.604,60.5149,60.5248,17889.0
2025-01-28 11:05:00,61.16,61.22,61.14,61.18,15210.0,60.5248,60.5842,60.505,60.5446,15210.0
2025-01-28 11:10:00,61.18,61.19,61.12,61.18,47079.0,60.5446,60.5545,60.4852,60.5446,47079.0
2025-01-28 11:15:00,61.18,61.18,61.07,61.1,17402.0,60.5446,60.5446,60.4357,60.4654,17402.0
2025-01-28 11:20:00,61.09,61.1,60.95,60.95,25722.0,60.4555,60.4654,60.317,60.317,25722.0
2025-01-28 11:25:00,60.96,60.99,60.9,60.92,32661.0,60.3269,60.3566,60.2675,60.2873,32661.0
2025-01-28 11:30:00,60.92,60.97,60.9,60.91,19179.0,60.2873,60.3368,60.2675,60.2774,19179.0
2025-01-28 11:35:00,60.91,60.96,60.86,60.94,18644.0,60.2774,60.3269,60.2279,60.3071,18644.0
2025-01-28 11:40:00,60.94,61.04,60.93,61.03,15580.0,60.3071,60.406,60.2972,60.3961,15580.0
2025-01-28 11:45:00,61.01,61.1,61.0,61.09,14095.0,60.3763,60.4654,60.3665,60.4555,14095.0
2025-01-28 11:50:00,61.1,61.1,61.01,61.02,15642.0,60.4654,60.4654,60.3763,60.3862,15642.0
2025-01-28 11:55:00,61.04,61.06,61.02,61.06,18206.0,60.406,60.4258,60.3862,60.4258,18206.0
2025-01-28 12:00:00,61.05,61.06,60.93,60.94,30766.0,60.4159,60.4258,60.2972,60.3071,30766.0
2025-01-28 12:05:00,60.94,60.94,60.78,60.82,19503.0,60.3071,60.3071,60.1487,60.1883,19503.0
2025-01-28 12:10:00,60.81,60.84,60.7,60.71,81321.0,60.1784,60.2081,60.0696,60.0795,81321.0
2025-01-28 12:15:00,60.7,60.75,60.65,60.73,10255.0,60.0696,60.119,60.0201,60.0993,10255.0
2025-01-28 12:20:00,60.72,60.76,60.69,60.72,12226.0,60.0894,60.1289,60.0597,60.0894,12226.0
2025-01-28 12:25:00,60.72,60.82,60.71,60.79,6136.0,60.0894,60.1883,60.0795,60.1586,6136.0
2025-01-28 12:30:00,60.79,60.86,60.75,60.79,12183.0,60.1586,60.2279,60.119,60.1586,12183.0
2025-01-28 12:35:00,60.8,60.8,60.74,60.75,7662.0,60.1685,60.1685,60.1092,60.119,7662.0
2025-01-28 12:40:00,60.74,60.76,60.71,60.73,16617.0,60.1092,60.1289,60.0795,60.0993,16617.0
2025-01-28 12:45:00,60.73,60.74,60.64,60.66,31226.0,60.0993,60.1092,60.0102,60.03,31226.0
2025-01-28 12:50:00,60.66,60.67,60.59,60.59,11419.0,60.03,60.0399,59.9607,59.9607,11419.0
2025-01-28 12:55:00,60.6,60.65,60.58,60.6,16941.0,59.9706,60.0201,59.9508,59.9706,16941.0
2025-01-28 13:00:00,60.61,60.62,60.54,60.55,25351.0,59.9805,59.9904,59.9112,59.9211,25351.0
2025-01-28 13:05:00,60.55,60.55,60.48,60.5,59258.0,59.9211,59.9211,59.8519,59.8716,59258.0
2025-01-28 13:10:00,60.51,60.55,60.47,60.49,16017.0,59.8815,59.9211,59.842,59.8618,16017.0
2025-01-28 13:15:00,60.5,60.53,60.45,60.47,18337.0,59.8716,59.9013,59.8222,59.842,18337.0
2025-01-28 13:20:00,60.47,60.49,60.41,60.41,11109.0,59.842,59.8618,59.7826,59.7826,11109.0
2025-01-28 13:25:00,60.42,60.42,60.26,60.27,24101.0,59.7925,59.7925,59.6341,59.644,24101.0
2025-01-28 13:30:00,60.27,60.38,60.27,60.38,15001.0,59.644,59.7529,59.644,59.7529,15001.0
2025-01-28 13:35:00,60.38,60.38,60.34,60.36,13886.0,59.7529,59.7529,59.7133,59.7331,13886.0
2025-01-28 13:40:00,60.35,60.35,60.26,60.3,10368.0,59.7232,59.7232,59.6341,59.6737,10368.0
2025-01-28 13:45:00,60.31,60.31,60.21,60.22,10506.0,59.6836,59.6836,59.5847,59.5946,10506.0
2025-01-28 13:50:00,60.22,60.28,60.22,60.24,13136.0,59.5946,59.6539,59.5946,59.6143,13136.0
2025-01-28 13:55:00,60.21,60.25,60.18,60.21,15813.0,59.5847,59.6242,59.555,59.5847,15813.0
2025-01-28 14:00:00,60.2,60.22,60.14,60.15,6459.0,59.5748,59.5946,59.5154,59.5253,6459.0
2025-01-28 14:05:00,60.14,60.17,60.11,60.16,17127.0,59.5154,59.5451,59.4857,59.5352,17127.0
2025-01-28 14:10:00,60.15,60.15,60.07,60.08,14198.0,59.5253,59.5253,59.4461,59.456,14198.0
2025-01-28 14:15:00,60.07,60.08,60.01,60.03,16439.0,59.4461,59.456,59.3867,59.4065,16439.0
2025-01-28 14:20:00,60.03,60.07,59.93,59.94,20107.0,59.4065,59.4461,59.3076,59.3175,20107.0
2025-01-28 14:25:00,59.94,59.96,59.89,59.94,23667.0,59.3175,59.3373,59.268,59.3175,23667.0
2025-01-28 14:30:00,59.95,59.98,59.92,59.94,20482.0,59.3274,59.357,59.2977,59.3175,20482.0
2025-01-28 14:35:00,59.94,59.98,59.88,59.88,30172.0,59.3175,59.357,59.2581,59.2581,30172.0
2025-01-28 14:40:00,59.87,59.91,59.83,59.86,14170.0,59.2482,59.2878,59.2086,59.2383,14170.0
2025-01-28 14:45:00,59.86,59.89,59.84,59.87,17074.0,59.2383,59.268,59.2185,59.2482,17074.0
2025-01-28 14:50:00,59.87,59.93,59.85,59.93,15558.0,59.2482,59.3076,59.2284,59.3076,15558.0
2025-01-28 14:55:00,59.93,59.99,59.93,59.98,22171.0,59.3076,59.3669,59.3076,59.357,22171.0
2025-01-28 15:00:00,59.99,60.03,59.92,59.93,21365.0,59.3669,59.4065,59.2977,59.3076,21365.0
2025-01-28 15:05:00,59.94,60.01,59.92,60.0,35293.0,59.3175,59.3867,59.2977,59.3768,35293.0
2025-01-28 15:10:00,60.0,60.03,59.94,59.98,28726.0,59.3768,59.4065,59.3175,59.357,28726.0
2025-01-28 15:15:00,59.98,60.06,59.97,60.03,35556.0,59.357,59.4362,59.3472,59.4065,35556.0
2025-01-28 15:20:00,60.03,60.04,59.97,60.02,22761.0,59.4065,59.4164,59.3472,59.3966,22761.0
2025-01-28 15:25:00,60.02,60.07,60.0,60.02,40513.0,59.3966,59.4461,59.3768,59.3966,40513.0
2025-01-28 15:30:00,60.01,60.09,60.0,60.01,32635.0,59.3867,59.4659,59.3768,59.3867,32635.0
2025-01-28 15:35:00,60.01,60.01,59.89,59.97,58710.0,59.3867,59.3867,59.268,59.3472,58710.0
2025-01-28 15:40:00,59.97,60.09,59.96,60.09,26784.0,59.3472,59.4659,59.3373,59.4659,26784.0
2025-01-28 15:45:00,60.1,60.18,60.07,60.08,44120.0,59.4758,59.555,59.4461,59.456,44120.0
2025-01-28 15:50:00,60.08,60.1,59.99,60.0,66793.0,59.456,59.4758,59.3669,59.3768,66793.0
2025-01-28 15:55:00,60.01,60.02,59.76,59.79,354076.0,59.3867,59.3966,59.1393,59.169,354076.0
2025-01-29 09:30:00,59.95,60.13,59.83,60.1,55763.0,59.3274,59.5055,59.2086,59.4758,55763.0
2025-01-29 09:35:00,60.1,60.12,59.82,60.1,45180.0,59.4758,59.4956,59.1987,59.4758,45180.0
2025-01-29 09:40:00,60.1,60.12,59.9,59.96,38458.0,59.4758,59.4956,59.2779,59.3373,38458.0
2025-01-29 09:45:00,59.99,60.01,59.81,59.82,18525.0,59.3669,59.3867,59.1888,59.1987,18525.0
2025-01-29 09:50:00,59.82,59.84,59.65,59.76,53434.0,59.1987,59.2185,59.0305,59.1393,53434.0
2025-01-29 09:55:00,59.75,59.92,59.74,59.88,33806.0,59.1294,59.2977,59.1195,59.2581,33806.0
2025-01-29 10:00:00,59.82,59.84,59.63,59.78,24312.0,59.1987,59.2185,59.0107,59.1591,24312.0
2025-01-29 10:05:00,59.78,59.88,59.74,59.77,25264.0,59.1591,59.2581,59.1195,59.1492,25264.0
2025-01-29 10:10:00,59.77,59.83,59.7,59.82,27416.0,59.1492,59.2086,59.08,59.1987,27416.0
2025-01-29 10:15:00,59.81,59.95,59.81,59.86,18475.0,59.1888,59.3274,59.1888,59.2383,18475.0
2025-01-29 10:20:00,59.87,59.96,59.83,59.95,20687.0,59.2482,59.3373,59.2086,59.3274,20687.0
2025-01-29 10:25:00,59.95,59.99,59.89,59.96,26733.0,59.3274,59.3669,59.268,59.3373,26733.0
2025-01-29 10:30:00,59.98,60.05,59.93,60.03,11232.0,59.357,59.4263,59.3076,59.4065,11232.0
2025-01-29 10:35:00,60.02,60.04,59.89,59.97,32888.0,59.3966,59.4164,59.268,59.3472,32888.0
2025-01-29 10:40:00,59.99,60.19,59.99,60.13,23410.0,59.3669,59.5649,59.3669,59.5055,23410.0
2025-01-29 10:45:00,60.15,60.17,59.99,60.03,26788.0,59.5253,59.5451,59.3669,59.4065,26788.0
2025-01-29 10:50:00,60.03,60.06,60.0,60.06,11270.0,59.4065,59.4362,59.3768,59.4362,11270.0
2025-01-29 10:55:00,60.07,60.14,60.04,60.12,10609.0,59.4461,59.5154,59.4164,59.4956,10609.0
2025-01-29 11:00:00,60.12,60.14,59.98,60.05,28631.0,59.4956,59.5154,59.357,59.4263,28631.0
2025-01-29 11:05:00,60.07,60.2,60.05,60.18,13171.0,59.4461,59.5748,59.4263,59.555,13171.0
2025-01-29 11:10:00,60.18,60.19,60.11,60.18,17670.0,59.555,59.5649,59.4857,59.555,17670.0
2025-01-29 11:15:00,60.18,60.31,60.16,60.3,13618.0,59.555,59.6836,59.5352,59.6737,13618.0
2025-01-29 11:20:00,60.3,60.42,60.28,60.32,22399.0,59.6737,59.7925,59.6539,59.6935,22399.0
2025-01-29 11:25:00,60.32,60.44,60.28,60.44,26114.0,59.6935,59.8123,59.6539,59.8123,26114.0
2025-01-29 11:30:00,60.43,60.46,60.37,60.39,17514.0,59.8024,59.8321,59.743,59.7628,17514.0
2025-01-29 11:35:00,60.37,60.42,60.34,60.34,19936.0,59.743,59.7925,59.7133,59.7133,19936.0
2025-01-29 11:40:00,60.35,60.35,60.23,60.26,14312.0,59.7232,59.7232,59.6045,59.6341,14312.0
2025-01-29 11:45:00,60.26,60.32,60.25,60.29,6607.0,59.6341,59.6935,59.6242,59.6638,6607.0
2025-01-29 11:50:00,60.3,60.34,60.27,60.31,11450.0,59.6737,59.7133,59.644,59.6836,11450.0
2025-01-29 11:55:00,60.32,60.35,60.29,60.29,9225.0,59.6935,59.7232,59.6638,59.6638,9225.0
2025-01-29 12:00:00,60.3,60.31,60.27,60.3,10960.0,59.6737,59.6836,59.644,59.6737,10960.0
2025-01-29 12:05:00,60.3,60.37,60.3,60.35,10021.0,59.6737,59.743,59.6737,59.7232,10021.0
2025-01-29 12:10:00,60.35,60.4,60.33,60.39,9095.0,59.7232,59.7727,59.7034,59.7628,9095.0
2025-01-29 12:15:00,60.38,60.41,60.36,60.37,9624.0,59.7529,59.7826,59.7331,59.743,9624.0
2025-01-29 12:20:00,60.37,60.37,60.32,60.36,7198.0,59.743,59.743,59.6935,59.7331,7198.0
2025-01-29 12:25:00,60.37,60.4,60.34,60.35,12485.0,59.743,59.7727,59.7133,59.7232,12485.0
2025-01-29 12:30:00,60.35,60.36,60.3,60.33,9324.0,59.7232,59.7331,59.6737,59.7034,9324.0
2025-01-29 12:35:00,60.32,60.36,60.31,60.31,7071.0,59.6935,59.7331,59.6836,59.6836,7071.0
2025-01-29 12:40:00,60.31,60.35,60.3,60.35,10293.0,59.6836,59.7232,59.6737,59.7232,10293.0
2025-01-29 12:45:00,60.34,60.34,60.27,60.28,12166.0,59.7133,59.7133,59.644,59.6539,12166.0
2025-01-29 12:50:00,60.29,60.32,60.28,60.29,8281.0,59.6638,59.6935,59.6539,59.6638,8281.0
2025-01-29 12:55:00,60.3,60.37,60.29,60.35,8868.0,59.6737,59.743,59.6638,59.7232,8868.0
2025-01-29 13:00:00,60.34,60.41,60.27,60.31,24489.0,59.7133,59.7826,59.644,59.6836,24489.0
2025-01-29 13:05:00,60.31,60.31,60.23,60.25,19935.0,59.6836,59.6836,59.6045,59.6242,19935.0
2025-01-29 13:10:00,60.25,60.26,60.15,60.24,32892.0,59.6242,59.6341,59.5253,59.6143,32892.0
2025-01-29 13:15:00,60.24,60.24,60.14,60.21,17761.0,59.6143,59.6143,59.5154,59.5847,17761.0
2025-01-29 13:20:00,60.2,60.22,60.13,60.13,15477.0,59.5748,59.5946,59.5055,59.5055,15477.0
2025-01-29 13:25:00,60.13,60.2,60.12,60.17,21598.0,59.5055,59.5748,59.4956,59.5451,21598.0
2025-01-29 13:30:00,60.17,60.19,60.1,60.13,19891.0,59.5451,59.5649,59.4758,59.5055,19891.0
2025-01-29 13:35:00,60.12,60.16,60.11,60.16,14728.0,59.4956,59.5352,59.4857,59.5352,14728.0
2025-01-29 13:40:00,60.16,60.17,60.1,60.14,53401.0,59.5352,59.5451,59.4758,59.5154,53401.0
2025-01-29 13:45:00,60.15,60.26,60.13,60.22,9527.0,59.5253,59.6341,59.5055,59.5946,9527.0
2025-01-29 13:50:00,60.24,60.26,60.19,60.22,15732.0,59.6143,59.6341,59.5649,59.5946,15732.0
2025-01-29 13:55:00,60.22,60.22,60.08,60.1,9564.0,59.5946,59.5946,59.456,59.4758,9564.0
2025-01-29 14:00:00,60.1,60.14,59.97,60.0,16512.0,59.4758,59.5154,59.3472,59.3768,16512.0
2025-01-29 14:05:00,60.01,60.04,59.93,60.04,8450.0,59.3867,59.4164,59.3076,59.4164,8450.0
2025-01-29 14:10:00,60.05,60.11,60.05,60.07,8467.0,59.4263,59.4857,59.4263,59.4461,8467.0
2025-01-29 14:15:00,60.09,60.12,60.02,60.05,8748.0,59.4659,59.4956,59.3966,59.4263,8748.0
2025-01-29 14:20:00,60.05,60.05,59.88,59.97,19933.0,59.4263,59.4263,59.2581,59.3472,19933.0
2025-01-29 14:25:00,59.97,60.04,59.96,60.03,11790.0,59.3472,59.4164,59.3373,59.4065,11790.0
2025-01-29 14:30:00,60.03,60.13,60.02,60.08,13836.0,59.4065,59.5055,59.3966,59.456,13836.0
2025-01-29 14:35:00,60.08,60.1,60.03,60.06,10466.0,59.456,59.4758,59.4065,59.4362,10466.0
2025-01-29 14:40:00,60.07,60.09,60.02,60.02,8574.0,59.4461,59.4659,59.3966,59.3966,8574.0
2025-01-29 14:45:00,60.01,60.08,60.0,60.04,22566.0,59.3867,59.456,59.3768,59.4164,22566.0
2025-01-29 14:50:00,60.03,60.11,60.01,60.05,8165.0,59.4065,59.4857,59.3867,59.4263,8165.0
2025-01-29 14:55:00,60.07,60.08,60.02,60.05,13036.0,59.4461,59.456,59.3966,59.4263,13036.0
2025-01-29 15:00:00,60.05,60.07,60.03,60.07,9898.0,59.4263,59.4461,59.4065,59.4461,9898.0
2025-01-29 15:05:00,60.05,60.05,59.99,60.01,9323.0,59.4263,59.4263,59.3669,59.3867,9323.0
2025-01-29 15:10:00,60.01,60.03,59.94,59.99,39875.0,59.3867,59.4065,59.3175,59.3669,39875.0
2025-01-29 15:15:00,59.99,60.02,59.94,60.01,12688.0,59.3669,59.3966,59.3175,59.3867,12688.0
2025-01-29 15:20:00,60.01,60.08,60.0,60.05,18080.0,59.3867,59.456,59.3768,59.4263,18080.0
2025-01-29 15:25:00,60.07,60.07,60.0,60.0,15819.0,59.4461,59.4461,59.3768,59.3768,15819.0
2025-01-29 15:30:00,60.0,60.02,59.93,59.94,15982.0,59.3768,59.3966,59.3076,59.3175,15982.0
2025-01-29 15:35:00,59.94,59.98,59.94,59.97,21039.0,59.3175,59.357,59.3175,59.3472,21039.0
2025-01-29 15:40:00,59.97,60.04,59.96,60.0,26775.0,59.3472,59.4164,59.3373,59.3768,26775.0
2025-01-29 15:45:00,60.0,60.0,59.9,59.96,24352.0,59.3768,59.3768,59.2779,59.3373,24352.0
2025-01-29 15:50:00,59.94,60.0,59.9,59.9,49206.0,59.3175,59.3768,59.2779,59.2779,49206.0
2025-01-29 15:55:00,59.91,59.96,59.86,59.91,183531.0,59.2878,59.3373,59.2383,59.2878,183531.0
2025-01-30 09:30:00,60.38,60.38,59.83,59.95,60967.0,59.7529,59.7529,59.2086,59.3274,60967.0
2025-01-30 09:35:00,59.86,60.21,59.84,60.21,11560.0,59.2383,59.5847,59.2185,59.5847,11560.0
2025-01-30 09:40:00,60.22,60.25,60.1,60.12,20170.0,59.5946,59.6242,59.4758,59.4956,20170.0
2025-01-30 09:45:00,60.11,60.13,59.91,59.93,17846.0,59.4857,59.5055,59.2878,59.3076,17846.0
2025-01-30 09:50:00,59.93,60.08,59.88,59.96,11824.0,59.3076,59.456,59.2581,59.3373,11824.0
2025-01-30 09:55:00,59.93,60.02,59.9,59.92,10980.0,59.3076,59.3966,59.2779,59.2977,10980.0
2025-01-30 10:00:00,59.94,60.11,59.92,60.06,17788.0,59.3175,59.4857,59.2977,59.4362,17788.0
2025-01-30 10:05:00,60.11,60.17,60.05,60.05,26531.0,59.4857,59.5451,59.4263,59.4263,26531.0
2025-01-30 10:10:00,60.08,60.1,60.02,60.06,19774.0,59.456,59.4758,59.3966,59.4362,19774.0
2025-01-30 10:15:00,60.06,60.2,60.06,60.2,16857.0,59.4362,59.5748,59.4362,59.5748,16857.0
2025-01-30 10:20:00,60.19,60.35,60.17,60.25,47907.0,59.5649,59.7232,59.5451,59.6242,47907.0
2025-01-30 10:25:00,60.29,60.35,60.25,60.3,13250.0,59.6638,59.7232,59.6242,59.6737,13250.0
2025-01-30 10:30:00,60.25,60.37,60.24,60.35,13549.0,59.6242,59.743,59.6143,59.7232,13549.0
2025-01-30 10:35:00,60.34,60.39,60.3,60.32,9025.0,59.7133,59.7628,59.6737,59.6935,9025.0
2025-01-30 10:40:00,60.32,60.37,60.3,60.37,8588.0,59.6935,59.743,59.6737,59.743,8588.0
2025-01-30 10:45:00,60.35,60.4,60.32,60.39,11436.0,59.7232,59.7727,59.6935,59.7628,11436.0
2025-01-30 10:50:00,60.39,60.49,60.37,60.48,15187.0,59.7628,59.8618,59.743,59.8519,15187.0
2025-01-30 10:55:00,60.46,60.47,60.38,60.43,19500.0,59.8321,59.842,59.7529,59.8024,19500.0
2025-01-30 11:00:00,60.42,60.47,60.36,60.37,11981.0,59.7925,59.842,59.7331,59.743,11981.0
2025-01-30 11:05:00,60.33,60.39,60.28,60.38,9488.0,59.7034,59.7628,59.6539,59.7529,9488.0
2025-01-30 11:10:00,60.38,60.44,60.34,60.43,19696.0,59.7529,59.8123,59.7133,59.8024,19696.0
2025-01-30 11:15:00,60.4,60.4,60.3,60.3,5581.0,59.7727,59.7727,59.6737,59.6737,5581.0
2025-01-30 11:20:00,60.29,60.33,60.25,60.26,11114.0,59.6638,59.7034,59.6242,59.6341,11114.0
2025-01-30 11:25:00,60.26,60.32,60.24,60.3,6970.0,59.6341,59.6935,59.6143,59.6737,6970.0
2025-01-30 11:30:00,60.29,60.3,60.24,60.24,9955.0,59.6638,59.6737,59.6143,59.6143,9955.0
2025-01-30 11:35:00,60.23,60.32,60.23,60.3,37600.0,59.6045,59.6935,59.6045,59.6737,37600.0
2025-01-30 11:40:00,60.31,60.31,60.19,60.23,6811.0,59.6836,59.6836,59.5649,59.6045,6811.0
2025-01-30 11:45:00,60.23,60.24,60.18,60.19,3926.0,59.6045,59.6143,59.555,59.5649,3926.0
2025-01-30 11:50:00,60.2,60.21,60.1,60.11,6251.0,59.5748,59.5847,59.4758,59.4857,6251.0
2025-01-30 11:55:00,60.11,60.13,60.05,60.08,8700.0,59.4857,59.5055,59.4263,59.456,8700.0
2025-01-30 12:00:00,60.09,60.15,60.09,60.15,14741.0,59.4659,59.5253,59.4659,59.5253,14741.0
2025-01-30 12:05:00,60.14,60.19,60.1,60.1,23265.0,59.5154,59.5649,59.4758,59.4758,23265.0
2025-01-30 12:10:00,60.09,60.13,60.06,60.11,11039.0,59.4659,59.5055,59.4362,59.4857,11039.0
2025-01-30 12:15:00,60.1,60.11,60.05,60.05,14898.0,59.4758,59.4857,59.4263,59.4263,14898.0
2025-01-30 12:20:00,60.07,60.1,60.03,60.1,8033.0,59.4461,59.4758,59.4065,59.4758,8033.0
2025-01-30 12:25:00,60.08,60.08,60.05,60.06,3574.0,59.456,59.456,59.4263,59.4362,3574.0
2025-01-30 12:30:00,60.06,60.08,60.04,60.08,5866.0,59.4362,59.456,59.4164,59.456,5866.0
2025-01-30 12:35:00,60.08,60.12,60.05,60.08,4989.0,59.456,59.4956,59.4263,59.456,4989.0
2025-01-30 12:40:00,60.08,60.13,60.07,60.13,7255.0,59.456,59.5055,59.4461,59.5055,7255.0
2025-01-30 12:45:00,60.11,60.15,60.1,60.13,6403.0,59.4857,59.5253,59.4758,59.5055,6403.0
2025-01-30 12:50:00,60.13,60.18,60.13,60.18,7498.0,59.5055,59.555,59.5055,59.555,7498.0
2025-01-30 12:55:00,60.17,60.45,60.15,60.27,57770.0,59.5451,59.8222,59.5253,59.644,57770.0
2025-01-30 13:00:00,60.27,60.39,60.25,60.35,9780.0,59.644,59.7628,59.6242,59.7232,9780.0
2025-01-30 13:05:00,60.35,60.46,60.3,60.45,22443.0,59.7232,59.8321,59.6737,59.8222,22443.0
2025-01-30 13:10:00,60.45,60.53,60.42,60.53,25843.0,59.8222,59.9013,59.7925,59.9013,25843.0
2025-01-30 13:15:00,60.53,60.6,60.51,60.58,32537.0,59.9013,59.9706,59.8815,59.9508,32537.0
2025-01-30 13:20:00,60.59,60.69,60.59,60.68,24984.0,59.9607,60.0597,59.9607,60.0498,24984.0
2025-01-30 13:25:00,60.68,60.75,60.66,60.73,27490.0,60.0498,60.119,60.03,60.0993,27490.0
2025-01-30 13:30:00,60.73,60.86,60.72,60.83,35674.0,60.0993,60.2279,60.0894,60.1982,35674.0
2025-01-30 13:35:00,60.86,60.95,60.85,60.95,39317.0,60.2279,60.317,60.218,60.317,39317.0
2025-01-30 13:40:00,60.93,60.95,60.84,60.84,14104.0,60.2972,60.317,60.2081,60.2081,14104.0
2025-01-30 13:45:00,60.85,60.87,60.82,60.86,8886.0,60.218,60.2378,60.1883,60.2279,8886.0
2025-01-30 13:50:00,60.85,60.87,60.83,60.87,6578.0,60.218,60.2378,60.1982,60.2378,6578.0
2025-01-30 13:55:00,60.85,60.9,60.79,60.8,9309.0,60.218,60.2675,60.1586,60.1685,9309.0
2025-01-30 14:00:00,60.81,60.85,60.78,60.84,19205.0,60.1784,60.218,60.1487,60.2081,19205.0
2025-01-30 14:05:00,60.83,60.85,60.72,60.73,61725.0,60.1982,60.218,60.0894,60.0993,61725.0
2025-01-30 14:10:00,60.72,60.76,60.69,60.69,9662.0,60.0894,60.1289,60.0597,60.0597,9662.0
2025-01-30 14:15:00,60.7,60.76,60.69,60.72,9593.0,60.0696,60.1289,60.0597,60.0894,9593.0
2025-01-30 14:20:00,60.72,60.78,60.71,60.75,7855.0,60.0894,60.1487,60.0795,60.119,7855.0
2025-01-30 14:25:00,60.74,60.79,60.72,60.73,18133.0,60.1092,60.1586,60.0894,60.0993,18133.0
2025-01-30 14:30:00,60.73,60.78,60.72,60.77,14477.0,60.0993,60.1487,60.0894,60.1388,14477.0
2025-01-30 14:35:00,60.77,60.78,60.67,60.71,24361.0,60.1388,60.1487,60.0399,60.0795,24361.0
2025-01-30 14:40:00,60.7,60.71,60.67,60.71,11400.0,60.0696,60.0795,60.0399,60.0795,11400.0
2025-01-30 14:45:00,60.71,60.72,60.69,60.7,14889.0,60.0795,60.0894,60.0597,60.0696,14889.0
2025-01-30 14:50:00,60.7,60.74,60.69,60.71,13974.0,60.0696,60.1092,60.0597,60.0795,13974.0
2025-01-30 14:55:00,60.72,60.8,60.71,60.79,13179.0,60.0894,60.1685,60.0795,60.1586,13179.0
2025-01-30 15:00:00,60.8,60.8,60.75,60.8,10003.0,60.1685,60.1685,60.119,60.1685,10003.0
2025-01-30 15:05:00,60.8,60.8,60.73,60.73,24953.0,60.1685,60.1685,60.0993,60.0993,24953.0
2025-01-30 15:10:00,60.72,60.72,60.65,60.7,25858.0,60.0894,60.0894,60.0201,60.0696,25858.0
2025-01-30 15:15:00,60.72,60.77,60.7,60.74,19876.0,60.0894,60.1388,60.0696,60.1092,19876.0
2025-01-30 15:20:00,60.75,60.81,60.74,60.79,14676.0,60.119,60.1784,60.1092,60.1586,14676.0
2025-01-30 15:25:00,60.79,60.8,60.74,60.74,15145.0,60.1586,60.1685,60.1092,60.1092,15145.0
2025-01-30 15:30:00,60.75,60.82,60.74,60.79,42145.0,60.119,60.1883,60.1092,60.1586,42145.0
2025-01-30 15:35:00,60.79,60.8,60.62,60.62,36878.0,60.1586,60.1685,59.9904,59.9904,36878.0
2025-01-30 15:40:00,60.63,60.63,60.49,60.51,35672.0,60.0003,60.0003,59.8618,59.8815,35672.0
2025-01-30 15:45:00,60.52,60.68,60.52,60.66,25373.0,59.8914,60.0498,59.8914,60.03,25373.0
2025-01-30 15:50:00,60.65,60.74,60.63,60.72,59386.0,60.0201,60.1092,60.0003,60.0894,59386.0
2025-01-30 15:55:00,60.72,60.76,60.63,60.65,304883.0,60.0894,60.1289,60.0003,60.0201,304883.0
2025-01-31 09:30:00,60.22,60.52,60.18,60.51,77745.0,59.5946,59.8914,59.555,59.8815,77745.0
2025-01-31 09:35:00,60.49,60.65,60.31,60.58,34669.0,59.8618,60.0201,59.6836,59.9508,34669.0
2025-01-31 09:40:00,60.58,60.65,60.54,60.57,9839.0,59.9508,60.0201,59.9112,59.9409,9839.0
2025-01-31 09:45:00,60.56,60.72,60.55,60.67,29002.0,59.931,60.0894,59.9211,60.0399,29002.0
2025-01-31 09:50:00,60.67,60.71,60.44,60.45,30939.0,60.0399,60.0795,59.8123,59.8222,30939.0
2025-01-31 09:55:00,60.45,60.45,60.33,60.44,26804.0,59.8222,59.8222,59.7034,59.8123,26804.0
2025-01-31 10:00:00,60.45,60.56,60.41,60.51,17330.0,59.8222,59.931,59.7826,59.8815,17330.0
2025-01-31 10:05:00,60.49,60.64,60.44,60.6,11040.0,59.8618,60.0102,59.8123,59.9706,11040.0
2025-01-31 10:10:00,60.62,60.69,60.55,60.65,14169.0,59.9904,60.0597,59.9211,60.0201,14169.0
2025-01-31 10:15:00,60.63,60.72,60.63,60.71,21869.0,60.0003,60.0894,60.0003,60.0795,21869.0
2025-01-31 10:20:00,60.69,60.75,60.68,60.73,10408.0,60.0597,60.119,60.0498,60.0993,10408.0
2025-01-31 10:25:00,60.74,60.78,60.71,60.71,24255.0,60.1092,60.1487,60.0795,60.0795,24255.0
2025-01-31 10:30:00,60.72,60.81,60.69,60.71,20599.0,60.0894,60.1784,60.0597,60.0795,20599.0
2025-01-31 10:35:00,60.7,60.74,60.64,60.67,24247.0,60.0696,60.1092,60.0102,60.0399,24247.0
2025-01-31 10:40:00,60.68,60.77,60.68,60.69,15578.0,60.0498,60.1388,60.0498,60.0597,15578.0
2025-01-31 10:45:00,60.67,60.72,60.65,60.67,10830.0,60.0399,60.0894,60.0201,60.0399,10830.0
2025-01-31 10:50:00,60.67,60.7,60.6,60.6,27044.0,60.0399,60.0696,59.9706,59.9706,27044.0
2025-01-31 10:55:00,60.6,60.67,60.58,60.61,135209.0,59.9706,60.0399,59.9508,59.9805,135209.0
2025-01-31 11:00:00,60.63,60.69,60.58,60.58,49478.0,60.0003,60.0597,59.9508,59.9508,49478.0
2025-01-31 11:05:00,60.57,60.64,60.56,60.6,17421.0,59.9409,60.0102,59.931,59.9706,17421.0
2025-01-31 11:10:00,60.6,60.6,60.51,60.51,18961.0,59.9706,59.9706,59.8815,59.8815,18961.0
2025-01-31 11:15:00,60.5,60.55,60.44,60.44,9354.0,59.8716,59.9211,59.8123,59.8123,9354.0
2025-01-31 11:20:00,60.47,60.48,60.35,60.36,13065.0,59.842,59.8519,59.7232,59.7331,13065.0
2025-01-31 11:25:00,60.37,60.44,60.36,60.41,33965.0,59.743,59.8123,59.7331,59.7826,33965.0
2025-01-31 11:30:00,60.41,60.45,60.36,60.44,25577.0,59.7826,59.8222,59.7331,59.8123,25577.0
2025-01-31 11:35:00,60.45,60.47,60.36,60.46,12799.0,59.8222,59.842,59.7331,59.8321,12799.0
2025-01-31 11:40:00,60.46,60.56,60.43,60.54,8819.0,59.8321,59.931,59.8024,59.9112,8819.0
2025-01-31 11:45:00,60.53,60.53,60.4,60.42,13979.0,59.9013,59.9013,59.7727,59.7925,13979.0
2025-01-31 11:50:00,60.43,60.44,60.32,60.34,29371.0,59.8024,59.8123,59.6935,59.7133,29371.0
2025-01-31 11:55:00,60.35,60.43,60.34,60.37,26978.0,59.7232,59.8024,59.7133,59.743,26978.0
2025-01-31 12:00:00,60.37,60.41,60.33,60.35,25678.0,59.743,59.7826,59.7034,59.7232,25678.0
2025-01-31 12:05:00,60.34,60.39,60.3,60.35,13288.0,59.7133,59.7628,59.6737,59.7232,13288.0
2025-01-31 12:10:00,60.35,60.37,60.31,60.37,13191.0,59.7232,59.743,59.6836,59.743,13191.0
2025-01-31 12:15:00,60.36,60.4,60.35,60.4,9274.0,59.7331,59.7727,59.7232,59.7727,9274.0
2025-01-31 12:20:00,60.4,60.47,60.4,60.43,7300.0,59.7727,59.842,59.7727,59.8024,7300.0
2025-01-31 12:25:00,60.44,60.46,60.39,60.39,9678.0,59.8123,59.8321,59.7628,59.7628,9678.0
2025-01-31 12:30:00,60.4,60.47,60.39,60.46,13466.0,59.7727,59.842,59.7628,59.8321,13466.0
2025-01-31 12:35:00,60.46,60.51,60.46,60.49,6446.0,59.8321,59.8815,59.8321,59.8618,6446.0
2025-01-31 12:40:00,60.48,60.49,60.46,60.46,9844.0,59.8519,59.8618,59.8321,59.8321,9844.0
2025-01-31 12:45:00,60.46,60.49,60.44,60.46,8695.0,59.8321,59.8618,59.8123,59.8321,8695.0
2025-01-31 12:50:00,60.46,60.49,60.4,60.4,12662.0,59.8321,59.8618,59.7727,59.7727,12662.0
2025-01-31 12:55:00,60.42,60.43,60.39,60.4,17383.0,59.7925,59.8024,59.7628,59.7727,17383.0
2025-01-31 13:00:00,60.39,60.39,60.37,60.38,13764.0,59.7628,59.7628,59.743,59.7529,13764.0
2025-01-31 13:05:00,60.38,60.43,60.37,60.43,16164.0,59.7529,59.8024,59.743,59.8024,16164.0
2025-01-31 13:10:00,60.44,60.44,60.39,60.41,20085.0,59.8123,59.8123,59.7628,59.7826,20085.0
2025-01-31 13:15:00,60.41,60.42,60.33,60.33,16960.0,59.7826,59.7925,59.7034,59.7034,16960.0
2025-01-31 13:20:00,60.32,60.35,60.23,60.24,33761.0,59.6935,59.7232,59.6045,59.6143,33761.0
2025-01-31 13:25:00,60.23,60.25,60.19,60.22,11092.0,59.6045,59.6242,59.5649,59.5946,11092.0
2025-01-31 13:30:00,60.22,60.23,60.12,60.14,18300.0,59.5946,59.6045,59.4956,59.5154,18300.0
2025-01-31 13:35:00,60.14,60.18,60.1,60.11,15332.0,59.5154,59.555,59.4758,59.4857,15332.0
2025-01-31 13:40:00,60.11,60.25,60.1,60.24,17715.0,59.4857,59.6242,59.4758,59.6143,17715.0
2025-01-31 13:45:00,60.26,60.28,60.22,60.28,12376.0,59.6341,59.6539,59.5946,59.6539,12376.0
2025-01-31 13:50:00,60.29,60.29,60.23,60.24,11303.0,59.6638,59.6638,59.6045,59.6143,11303.0
2025-01-31 13:55:00,60.23,60.27,60.22,60.24,13435.0,59.6045,59.644,59.5946,59.6143,13435.0
2025-01-31 14:00:00,60.24,60.31,60.21,60.31,18876.0,59.6143,59.6836,59.5847,59.6836,18876.0
2025-01-31 14:05:00,60.31,60.33,60.29,60.3,20056.0,59.6836,59.7034,59.6638,59.6737,20056.0
2025-01-31 14:10:00,60.29,60.31,60.19,60.19,23810.0,59.6638,59.6836,59.5649,59.5649,23810.0
2025-01-31 14:15:00,60.19,60.25,60.17,60.19,18084.0,59.5649,59.6242,59.5451,59.5649,18084.0
2025-01-31 14:20:00,60.18,60.2,60.16,60.18,7867.0,59.555,59.5748,59.5352,59.555,7867.0
2025-01-31 14:25:00,60.19,60.19,60.15,60.18,13611.0,59.5649,59.5649,59.5253,59.555,13611.0
2025-01-31 14:30:00,60.19,60.24,60.18,60.21,12134.0,59.5649,59.6143,59.555,59.5847,12134.0
2025-01-31 14:35:00,60.21,60.23,60.18,60.23,11356.0,59.5847,59.6045,59.555,59.6045,11356.0
2025-01-31 14:40:00,60.23,60.27,60.22,60.23,15332.0,59.6045,59.644,59.5946,59.6045,15332.0
2025-01-31 14:45:00,60.23,60.32,60.23,60.32,12401.0,59.6045,59.6935,59.6045,59.6935,12401.0
2025-01-31 14:50:00,60.31,60.33,60.27,60.33,21265.0,59.6836,59.7034,59.644,59.7034,21265.0
2025-01-31 14:55:00,60.32,60.34,60.31,60.33,9981.0,59.6935,59.7133,59.6836,59.7034,9981.0
2025-01-31 15:00:00,60.31,60.32,60.26,60.26,21347.0,59.6836,59.6935,59.6341,59.6341,21347.0
2025-01-31 15:05:00,60.26,60.28,60.2,60.21,9769.0,59.6341,59.6539,59.5748,59.5847,9769.0
2025-01-31 15:10:00,60.22,60.29,60.21,60.26,30520.0,59.5946,59.6638,59.5847,59.6341,30520.0
2025-01-31 15:15:00,60.26,60.33,60.26,60.29,32813.0,59.6341,59.7034,59.6341,59.6638,32813.0
2025-01-31 15:20:00,60.31,60.33,60.29,60.33,14522.0,59.6836,59.7034,59.6638,59.7034,14522.0
2025-01-31 15:25:00,60.33,60.36,60.32,60.33,49427.0,59.7034,59.7331,59.6935,59.7034,49427.0
2025-01-31 15:30:00,60.35,60.35,60.25,60.25,34487.0,59.7232,59.7232,59.6242,59.6242,34487.0
2025-01-31 15:35:00,60.24,60.24,60.17,60.17,44537.0,59.6143,59.6143,59.5451,59.5451,44537.0
2025-01-31 15:40:00,60.17,60.19,60.14,60.14,37241.0,59.5451,59.5649,59.5154,59.5154,37241.0
2025-01-31 15:45:00,60.14,60.19,60.12,60.19,43887.0,59.5154,59.5649,59.4956,59.5649,43887.0
2025-01-31 15:50:00,60.17,60.25,60.11,60.12,172857.0,59.5451,59.6242,59.4857,59.4956,172857.0
2025-01-31 15:55:00,60.12,60.16,60.05,60.14,285972.0,59.4956,59.5352,59.4263,59.5154,285972.0
2025-02-03 09:30:00,59.86,60.1,59.42,59.45,238419.0,59.2383,59.4758,58.8029,58.8326,238419.0
2025-02-03 09:35:00,59.48,59.56,59.09,59.22,33785.0,58.8622,58.9414,58.4763,58.6049,33785.0
2025-02-03 09:40:00,59.23,59.58,59.23,59.31,25002.0,58.6148,58.9612,58.6148,58.694,25002.0
2025-02-03 09:45:00,59.35,59.47,59.33,59.38,15588.0,58.7336,58.8523,58.7138,58.7633,15588.0
2025-02-03 09:50:00,59.33,59.35,59.14,59.14,23176.0,58.7138,58.7336,58.5258,58.5258,23176.0
2025-02-03 09:55:00,59.13,59.33,59.02,59.04,27367.0,58.5159,58.7138,58.407,58.4268,27367.0
2025-02-03 10:00:00,59.02,59.35,58.97,59.35,42711.0,58.407,58.7336,58.3575,58.7336,42711.0
2025-02-03 10:05:00,59.35,59.57,59.35,59.54,24055.0,58.7336,58.9513,58.7336,58.9216,24055.0
2025-02-03 10:10:00,59.54,59.83,59.54,59.8,14892.0,58.9216,59.2086,58.9216,59.1789,14892.0
2025-02-03 10:15:00,59.81,59.91,59.77,59.87,31269.0,59.1888,59.2878,59.1492,59.2482,31269.0
2025-02-03 10:20:00,59.86,60.08,59.8,60.06,56355.0,59.2383,59.456,59.1789,59.4362,56355.0
2025-02-03 10:25:00,60.06,60.09,59.96,60.06,58253.0,59.4362,59.4659,59.3373,59.4362,58253.0
2025-02-03 10:30:00,60.07,60.11,60.0,60.03,29623.0,59.4461,59.4857,59.3768,59.4065,29623.0
2025-02-03 10:35:00,60.04,60.17,60.03,60.04,27207.0,59.4164,59.5451,59.4065,59.4164,27207.0
2025-02-03 10:40:00,60.04,60.06,59.95,60.02,37376.0,59.4164,59.4362,59.3274,59.3966,37376.0
2025-02-03 10:45:00,60.04,60.07,59.98,60.03,15982.0,59.4164,59.4461,59.357,59.4065,15982.0
2025-02-03 10:50:00,60.01,60.07,59.96,60.05,12534.0,59.3867,59.4461,59.3373,59.4263,12534.0
2025-02-03 10:55:00,60.06,60.14,59.99,60.0,27695.0,59.4362,59.5154,59.3669,59.3768,27695.0
2025-02-03 11:00:00,59.99,60.0,59.88,59.94,21984.0,59.3669,59.3768,59.2581,59.3175,21984.0
2025-02-03 11:05:00,59.95,60.0,59.91,59.95,33545.0,59.3274,59.3768,59.2878,59.3274,33545.0
2025-02-03 11:10:00,59.96,60.0,59.9,60.0,12649.0,59.3373,59.3768,59.2779,59.3768,12649.0
2025-02-03 11:15:00,59.99,60.05,59.95,60.02,15249.0,59.3669,59.4263,59.3274,59.3966,15249.0
2025-02-03 11:20:00,60.0,60.17,59.97,60.11,18016.0,59.3768,59.5451,59.3472,59.4857,18016.0
2025-02-03 11:25:00,60.11,60.14,60.05,60.09,10358.0,59.4857,59.5154,59.4263,59.4659,10358.0
2025-02-03 11:30:00,60.12,60.2,60.09,60.1,7496.0,59.4956,59.5748,59.4659,59.4758,7496.0
2025-02-03 11:35:00,60.11,60.19,60.1,60.15,15479.0,59.4857,59.5649,59.4758,59.5253,15479.0
2025-02-03 11:40:00,60.15,60.16,60.1,60.15,10269.0,59.5253,59.5352,59.4758,59.5253,10269.0
2025-02-03 11:45:00,60.14,60.14,60.1,60.12,10264.0,59.5154,59.5154,59.4758,59.4956,10264.0
2025-02-03 11:50:00,60.12,60.14,60.11,60.13,11468.0,59.4956,59.5154,59.4857,59.5055,11468.0
2025-02-03 11:55:00,60.14,60.16,60.03,60.05,15878.0,59.5154,59.5352,59.4065,59.4263,15878.0
2025-02-03 12:00:00,60.02,60.02,59.92,59.96,13382.0,59.3966,59.3966,59.2977,59.3373,13382.0
2025-02-03 12:05:00,59.97,59.97,59.88,59.91,12520.0,59.3472,59.3472,59.2581,59.2878,12520.0
2025-02-03 12:10:00,59.92,59.96,59.87,59.91,6496.0,59.2977,59.3373,59.2482,59.2878,6496.0
2025-02-03 12:15:00,59.89,59.99,59.88,59.98,14698.0,59.268,59.3669,59.2581,59.357,14698.0
2025-02-03 12:20:00,59.99,60.1,59.97,60.05,9138.0,59.3669,59.4758,59.3472,59.4263,9138.0
2025-02-03 12:25:00,60.08,60.12,60.06,60.06,25122.0,59.456,59.4956,59.4362,59.4362,25122.0
2025-02-03 12:30:00,60.04,60.06,59.99,59.99,5681.0,59.4164,59.4362,59.3669,59.3669,5681.0
2025-02-03 12:35:00,59.98,60.03,59.97,60.01,27124.0,59.357,59.4065,59.3472,59.3867,27124.0
2025-02-03 12:40:00,60.02,60.03,59.98,59.99,5709.0,59.3966,59.4065,59.357,59.3669,5709.0
2025-02-03 12:45:00,59.99,60.01,59.95,59.95,10583.0,59.3669,59.3867,59.3274,59.3274,10583.0
2025-02-03 12:50:00,59.96,60.03,59.93,59.94,13374.0,59.3373,59.4065,59.3076,59.3175,13374.0
2025-02-03 12:55:00,59.95,59.98,59.89,59.92,17450.0,59.3274,59.357,59.268,59.2977,17450.0
2025-02-03 13:00:00,59.9,59.91,59.87,59.9,10197.0,59.2779,59.2878,59.2482,59.2779,10197.0
2025-02-03 13:05:00,59.9,59.97,59.86,59.86,12625.0,59.2779,59.3472,59.2383,59.2383,12625.0
2025-02-03 13:10:00,59.87,59.94,59.83,59.92,20899.0,59.2482,59.3175,59.2086,59.2977,20899.0
2025-02-03 13:15:00,59.92,59.95,59.88,59.9,28334.0,59.2977,59.3274,59.2581,59.2779,28334.0
2025-02-03 13:20:00,59.89,59.96,59.83,59.92,39275.0,59.268,59.3373,59.2086,59.2977,39275.0
2025-02-03 13:25:00,59.92,59.94,59.86,59.88,21144.0,59.2977,59.3175,59.2383,59.2581,21144.0
2025-02-03 13:30:00,59.88,59.96,59.88,59.96,65848.0,59.2581,59.3373,59.2581,59.3373,65848.0
2025-02-03 13:35:00,59.94,59.94,59.84,59.86,19191.0,59.3175,59.3175,59.2185,59.2383,19191.0
2025-02-03 13:40:00,59.86,59.86,59.79,59.83,13417.0,59.2383,59.2383,59.169,59.2086,13417.0
2025-02-03 13:45:00,59.83,59.87,59.75,59.75,25640.0,59.2086,59.2482,59.1294,59.1294,25640.0
2025-02-03 13:50:00,59.74,59.89,59.74,59.88,25869.0,59.1195,59.268,59.1195,59.2581,25869.0
2025-02-03 13:55:00,59.88,59.89,59.86,59.88,6993.0,59.2581,59.268,59.2383,59.2581,6993.0
2025-02-03 14:00:00,59.87,59.89,59.85,59.89,8579.0,59.2482,59.268,59.2284,59.268,8579.0
2025-02-03 14:05:00,59.89,59.91,59.87,59.89,23893.0,59.268,59.2878,59.2482,59.268,23893.0
2025-02-03 14:10:00,59.91,59.91,59.85,59.86,13281.0,59.2878,59.2878,59.2284,59.2383,13281.0
2025-02-03 14:15:00,59.86,59.89,59.84,59.88,12475.0,59.2383,59.268,59.2185,59.2581,12475.0
2025-02-03 14:20:00,59.89,59.95,59.88,59.94,14799.0,59.268,59.3274,59.2581,59.3175,14799.0
2025-02-03 14:25:00,59.95,59.95,59.91,59.92,19523.0,59.3274,59.3274,59.2878,59.2977,19523.0
2025-02-03 14:30:00,59.92,59.99,59.91,59.96,26561.0,59.2977,59.3669,59.2878,59.3373,26561.0
2025-02-03 14:35:00,59.96,59.99,59.95,59.95,18330.0,59.3373,59.3669,59.3274,59.3274,18330.0
2025-02-03 14:40:00,59.95,60.0,59.92,59.95,27521.0,59.3274,59.3768,59.2977,59.3274,27521.0
2025-02-03 14:45:00,59.95,60.0,59.95,59.98,8892.0,59.3274,59.3768,59.3274,59.357,8892.0
2025-02-03 14:50:00,59.98,60.0,59.97,59.97,13834.0,59.357,59.3768,59.3472,59.3472,13834.0
2025-02-03 14:55:00,59.97,59.98,59.93,59.98,30496.0,59.3472,59.357,59.3076,59.357,30496.0
2025-02-03 15:00:00,59.98,60.0,59.96,59.97,16410.0,59.357,59.3768,59.3373,59.3472,16410.0
2025-02-03 15:05:00,59.98,59.99,59.97,59.97,22578.0,59.357,59.3669,59.3472,59.3472,22578.0
2025-02-03 15:10:00,59.98,59.98,59.89,59.97,36204.0,59.357,59.357,59.268,59.3472,36204.0
2025-02-03 15:15:00,59.97,59.97,59.89,59.93,17961.0,59.3472,59.3472,59.268,59.3076,17961.0
2025-02-03 15:20:00,59.93,59.93,59.87,59.88,24671.0,59.3076,59.3076,59.2482,59.2581,24671.0
2025-02-03 15:25:00,59.88,59.88,59.84,59.85,19402.0,59.2581,59.2581,59.2185,59.2284,19402.0
2025-02-03 15:30:00,59.85,59.9,59.8,59.81,57298.0,59.2284,59.2779,59.1789,59.1888,57298.0
2025-02-03 15:35:00,59.84,59.89,59.73,59.88,55251.0,59.2185,59.268,59.1096,59.2581,55251.0
2025-02-03 15:40:00,59.87,59.94,59.86,59.94,31540.0,59.2482,59.3175,59.2383,59.3175,31540.0
2025-02-03 15:45:00,59.93,60.03,59.93,60.02,33426.0,59.3076,59.4065,59.3076,59.3966,33426.0
2025-02-03 15:50:00,60.02,60.16,60.02,60.08,101306.0,59.3966,59.5352,59.3966,59.456,101306.0
2025-02-03 15:55:00,60.08,60.09,59.79,59.88,473189.0,59.456,59.4659,59.169,59.2581,473189.0
2025-02-04 09:30:00,59.76,59.76,58.86,58.89,155928.0,59.1393,59.1393,58.2487,58.2784,155928.0
2025-02-04 09:35:00,58.88,59.05,58.72,58.79,54143.0,58.2685,58.4367,58.1101,58.1794,54143.0
2025-02-04 09:40:00,58.8,58.86,58.71,58.75,89939.0,58.1893,58.2487,58.1002,58.1398,89939.0
2025-02-04 09:45:00,58.74,58.93,58.72,58.8,43792.0,58.1299,58.318,58.1101,58.1893,43792.0
2025-02-04 09:50:00,58.78,58.9,58.76,58.82,31040.0,58.1695,58.2883,58.1497,58.2091,31040.0
2025-02-04 09:55:00,58.82,58.93,58.79,58.9,32382.0,58.2091,58.318,58.1794,58.2883,32382.0
2025-02-04 10:00:00,58.9,59.19,58.9,59.11,64421.0,58.2883,58.5753,58.2883,58.4961,64421.0
2025-02-04 10:05:00,59.11,59.43,59.1,59.41,59139.0,58.4961,58.8128,58.4862,58.793,59139.0
2025-02-04 10:10:00,59.4,59.49,59.29,59.46,54040.0,58.7831,58.8721,58.6742,58.8424,54040.0
2025-02-04 10:15:00,59.43,59.7,59.43,59.67,26745.0,58.8128,59.08,58.8128,59.0503,26745.0
2025-02-04 10:20:00,59.7,59.77,59.37,59.37,64231.0,59.08,59.1492,58.7534,58.7534,64231.0
2025-02-04 10:25:00,59.38,59.39,58.86,58.91,66546.0,58.7633,58.7732,58.2487,58.2982,66546.0
2025-02-04 10:30:00,58.91,58.96,58.79,58.91,38917.0,58.2982,58.3476,58.1794,58.2982,38917.0
2025-02-04 10:35:00,58.92,58.99,58.83,58.87,29323.0,58.3081,58.3773,58.219,58.2586,29323.0
2025-02-04 10:40:00,58.89,58.92,58.77,58.83,37805.0,58.2784,58.3081,58.1596,58.219,37805.0
2025-02-04 10:45:00,58.84,58.94,58.76,58.78,86304.0,58.2289,58.3278,58.1497,58.1695,86304.0
2025-02-04 10:50:00,58.76,58.78,58.59,58.63,50135.0,58.1497,58.1695,57.9815,58.0211,50135.0
2025-02-04 10:55:00,58.65,58.7,58.62,58.63,34988.0,58.0409,58.0903,58.0112,58.0211,34988.0
2025-02-04 11:00:00,58.62,58.7,58.58,58.63,52518.0,58.0112,58.0903,57.9716,58.0211,52518.0
2025-02-04 11:05:00,58.62,58.74,58.58,58.65,28348.0,58.0112,58.1299,57.9716,58.0409,28348.0
2025-02-04 11:10:00,58.66,58.69,58.59,58.65,38544.0,58.0508,58.0804,57.9815,58.0409,38544.0
2025-02-04 11:15:00,58.66,58.71,58.63,58.66,29148.0,58.0508,58.1002,58.0211,58.0508,29148.0
2025-02-04 11:20:00,58.66,58.79,58.62,58.73,36950.0,58.0508,58.1794,58.0112,58.12,36950.0
2025-02-04 11:25:00,58.73,58.78,58.72,58.72,31340.0,58.12,58.1695,58.1101,58.1101,31340.0
2025-02-04 11:30:00,58.73,58.83,58.71,58.82,29617.0,58.12,58.219,58.1002,58.2091,29617.0
2025-02-04 11:35:00,58.82,58.85,58.77,58.85,24339.0,58.2091,58.2388,58.1596,58.2388,24339.0
2025-02-04 11:40:00,58.83,58.87,58.78,58.85,23675.0,58.219,58.2586,58.1695,58.2388,23675.0
2025-02-04 11:45:00,58.86,58.88,58.78,58.83,30791.0,58.2487,58.2685,58.1695,58.219,30791.0
2025-02-04 11:50:00,58.85,58.88,58.81,58.88,8155.0,58.2388,58.2685,58.1992,58.2685,8155.0
2025-02-04 11:55:00,58.87,58.88,58.8,58.82,19833.0,58.2586,58.2685,58.1893,58.2091,19833.0
2025-02-04 12:00:00,58.83,59.01,58.83,58.95,20631.0,58.219,58.3971,58.219,58.3377,20631.0
2025-02-04 12:05:00,58.96,59.0,58.94,58.99,13950.0,58.3476,58.3872,58.3278,58.3773,13950.0
2025-02-04 12:10:00,58.98,58.99,58.94,58.94,23846.0,58.3674,58.3773,58.3278,58.3278,23846.0
2025-02-04 12:15:00,58.94,58.97,58.88,58.89,19834.0,58.3278,58.3575,58.2685,58.2784,19834.0
2025-02-04 12:20:00,58.89,59.04,58.89,59.02,8741.0,58.2784,58.4268,58.2784,58.407,8741.0
2025-02-04 12:25:00,59.02,59.08,59.0,59.07,9693.0,58.407,58.4664,58.3872,58.4565,9693.0
2025-02-04 12:30:00,59.06,59.1,58.99,59.02,17808.0,58.4466,58.4862,58.3773,58.407,17808.0
2025-02-04 12:35:00,59.02,59.06,58.99,59.04,8107.0,58.407,58.4466,58.3773,58.4268,8107.0
2025-02-04 12:40:00,59.03,59.05,58.92,58.95,16372.0,58.4169,58.4367,58.3081,58.3377,16372.0
2025-02-04 12:45:00,58.95,59.02,58.95,59.0,18493.0,58.3377,58.407,58.3377,58.3872,18493.0
2025-02-04 12:50:00,59.01,59.01,58.9,58.95,23060.0,58.3971,58.3971,58.2883,58.3377,23060.0
2025-02-04 12:55:00,58.94,58.94,58.85,58.85,19882.0,58.3278,58.3278,58.2388,58.2388,19882.0
2025-02-04 13:00:00,58.86,58.96,58.85,58.95,53468.0,58.2487,58.3476,58.2388,58.3377,53468.0
2025-02-04 13:05:00,58.95,59.09,58.93,59.05,31187.0,58.3377,58.4763,58.318,58.4367,31187.0
2025-02-04 13:10:00,59.06,59.07,58.98,59.01,11871.0,58.4466,58.4565,58.3674,58.3971,11871.0
2025-02-04 13:15:00,59.02,59.09,58.99,59.02,72295.0,58.407,58.4763,58.3773,58.407,72295.0
2025-02-04 13:20:00,59.02,59.02,58.81,58.87,39125.0,58.407,58.407,58.1992,58.2586,39125.0
2025-02-04 13:25:00,58.86,58.92,58.82,58.88,42525.0,58.2487,58.3081,58.2091,58.2685,42525.0
2025-02-04 13:30:00,58.89,58.9,58.84,58.88,16213.0,58.2784,58.2883,58.2289,58.2685,16213.0
2025-02-04 13:35:00,58.9,58.92,58.86,58.88,21843.0,58.2883,58.3081,58.2487,58.2685,21843.0
2025-02-04 13:40:00,58.89,58.95,58.89,58.93,13387.0,58.2784,58.3377,58.2784,58.318,13387.0
2025-02-04 13:45:00,58.93,58.96,58.89,58.96,15977.0,58.318,58.3476,58.2784,58.3476,15977.0
2025-02-04 13:50:00,58.96,58.99,58.94,58.97,14901.0,58.3476,58.3773,58.3278,58.3575,14901.0
2025-02-04 13:55:00,58.96,59.02,58.96,58.98,14485.0,58.3476,58.407,58.3476,58.3674,14485.0
2025-02-04 14:00:00,58.98,59.07,58.98,59.07,13084.0,58.3674,58.4565,58.3674,58.4565,13084.0
2025-02-04 14:05:00,59.07,59.18,59.06,59.17,10866.0,58.4565,58.5654,58.4466,58.5555,10866.0
2025-02-04 14:10:00,59.17,59.17,59.14,59.16,22694.0,58.5555,58.5555,58.5258,58.5456,22694.0
2025-02-04 14:15:00,59.16,59.17,59.06,59.07,21062.0,58.5456,58.5555,58.4466,58.4565,21062.0
2025-02-04 14:20:00,59.06,59.06,59.01,59.02,20239.0,58.4466,58.4466,58.3971,58.407,20239.0
2025-02-04 14:25:00,59.01,59.02,58.91,58.91,19541.0,58.3971,58.407,58.2982,58.2982,19541.0
2025-02-04 14:30:00,58.91,59.0,58.9,58.96,41894.0,58.2982,58.3872,58.2883,58.3476,41894.0
2025-02-04 14:35:00,58.95,58.95,58.91,58.91,11390.0,58.3377,58.3377,58.2982,58.2982,11390.0
2025-02-04 14:40:00,58.92,58.99,58.91,58.96,17210.0,58.3081,58.3773,58.2982,58.3476,17210.0
2025-02-04 14:45:00,58.96,59.04,58.95,59.03,23699.0,58.3476,58.4268,58.3377,58.4169,23699.0
2025-02-04 14:50:00,59.03,59.07,59.01,59.04,14005.0,58.4169,58.4565,58.3971,58.4268,14005.0
2025-02-04 14:55:00,59.04,59.04,59.0,59.01,20065.0,58.4268,58.4268,58.3872,58.3971,20065.0
2025-02-04 15:00:00,59.03,59.04,58.99,59.02,15566.0,58.4169,58.4268,58.3773,58.407,15566.0
2025-02-04 15:05:00,59.03,59.07,59.02,59.02,29137.0,58.4169,58.4565,58.407,58.407,29137.0
2025-02-04 15:10:00,59.02,59.05,59.0,59.04,22119.0,58.407,58.4367,58.3872,58.4268,22119.0
2025-02-04 15:15:00,59.04,59.09,59.01,59.09,34988.0,58.4268,58.4763,58.3971,58.4763,34988.0
2025-02-04 15:20:00,59.09,59.14,59.05,59.12,21293.0,58.4763,58.5258,58.4367,58.506,21293.0
2025-02-04 15:25:00,59.12,59.15,59.09,59.14,26185.0,58.506,58.5357,58.4763,58.5258,26185.0
2025-02-04 15:30:00,59.14,59.17,59.11,59.14,46531.0,58.5258,58.5555,58.4961,58.5258,46531.0
2025-02-04 15:35:00,59.14,59.18,59.08,59.17,49111.0,58.5258,58.5654,58.4664,58.5555,49111.0
2025-02-04 15:40:00,59.17,59.17,59.11,59.13,27839.0,58.5555,58.5555,58.4961,58.5159,27839.0
2025-02-04 15:45:00,59.13,59.14,59.08,59.1,38688.0,58.5159,58.5258,58.4664,58.4862,38688.0
2025-02-04 15:50:00,59.09,59.1,58.88,58.9,82362.0,58.4763,58.4862,58.2685,58.2883,82362.0
2025-02-04 15:55:00,58.9,58.99,58.83,58.92,300527.0,58.2883,58.3773,58.219,58.3081,300527.0
2025-02-05 09:30:00,58.91,59.02,58.67,58.89,112304.0,58.2982,58.407,58.0607,58.2784,112304.0
2025-02-05 09:35:00,58.9,59.02,58.79,59.02,16342.0,58.2883,58.407,58.1794,58.407,16342.0
2025-02-05 09:40:00,59.05,59.05,58.84,58.91,12477.0,58.4367,58.4367,58.2289,58.2982,12477.0
2025-02-05 09:45:00,58.87,58.99,58.86,58.94,22226.0,58.2586,58.3773,58.2487,58.3278,22226.0
2025-02-05 09:50:00,58.96,59.02,58.9,58.94,23167.0,58.3476,58.407,58.2883,58.3278,23167.0
2025-02-05 09:55:00,58.94,59.04,58.86,59.04,16611.0,58.3278,58.4268,58.2487,58.4268,16611.0
2025-02-05 10:00:00,59.06,59.09,58.79,58.87,28331.0,58.4466,58.4763,58.1794,58.2586,28331.0
2025-02-05 10:05:00,58.84,59.11,58.83,59.04,28172.0,58.2289,58.4961,58.219,58.4268,28172.0
2025-02-05 10:10:00,59.04,59.09,58.99,59.0,20386.0,58.4268,58.4763,58.3773,58.3872,20386.0
2025-02-05 10:15:00,59.0,59.15,59.0,59.12,18331.0,58.3872,58.5357,58.3872,58.506,18331.0
2025-02-05 10:20:00,59.11,59.24,59.08,59.2,22053.0,58.4961,58.6247,58.4664,58.5851,22053.0
2025-02-05 10:25:00,59.19,59.19,59.12,59.13,14520.0,58.5753,58.5753,58.506,58.5159,14520.0
2025-02-05 10:30:00,59.11,59.17,59.04,59.07,27751.0,58.4961,58.5555,58.4268,58.4565,27751.0
2025-02-05 10:35:00,59.09,59.12,59.04,59.11,10145.0,58.4763,58.506,58.4268,58.4961,10145.0
2025-02-05 10:40:00,59.13,59.14,59.04,59.07,18792.0,58.5159,58.5258,58.4268,58.4565,18792.0
2025-02-05 10:45:00,59.07,59.08,59.0,59.08,9952.0,58.4565,58.4664,58.3872,58.4664,9952.0
2025-02-05 10:50:00,59.07,59.19,59.05,59.19,16691.0,58.4565,58.5753,58.4367,58.5753,16691.0
2025-02-05 10:55:00,59.18,59.18,59.11,59.15,10985.0,58.5654,58.5654,58.4961,58.5357,10985.0
2025-02-05 11:00:00,59.15,59.21,59.09,59.2,19034.0,58.5357,58.595,58.4763,58.5851,19034.0
2025-02-05 11:05:00,59.19,59.24,59.17,59.19,15979.0,58.5753,58.6247,58.5555,58.5753,15979.0
2025-02-05 11:10:00,59.2,59.22,59.17,59.19,17419.0,58.5851,58.6049,58.5555,58.5753,17419.0
2025-02-05 11:15:00,59.18,59.36,59.15,59.33,43022.0,58.5654,58.7435,58.5357,58.7138,43022.0
2025-02-05 11:20:00,59.31,59.38,59.26,59.38,21121.0,58.694,58.7633,58.6445,58.7633,21121.0
2025-02-05 11:25:00,59.37,59.46,59.36,59.44,37935.0,58.7534,58.8424,58.7435,58.8227,37935.0
2025-02-05 11:30:00,59.45,59.53,59.4,59.52,15756.0,58.8326,58.9117,58.7831,58.9018,15756.0
2025-02-05 11:35:00,59.52,59.52,59.43,59.48,15654.0,58.9018,58.9018,58.8128,58.8622,15654.0
2025-02-05 11:40:00,59.48,59.49,59.44,59.48,9822.0,58.8622,58.8721,58.8227,58.8622,9822.0
2025-02-05 11:45:00,59.49,59.53,59.48,59.51,14331.0,58.8721,58.9117,58.8622,58.8919,14331.0
2025-02-05 11:50:00,59.51,59.57,59.49,59.54,13037.0,58.8919,58.9513,58.8721,58.9216,13037.0
2025-02-05 11:55:00,59.53,59.53,59.4,59.4,18222.0,58.9117,58.9117,58.7831,58.7831,18222.0
2025-02-05 12:00:00,59.4,59.43,59.35,59.36,9972.0,58.7831,58.8128,58.7336,58.7435,9972.0
2025-02-05 12:05:00,59.36,59.38,59.34,59.38,10695.0,58.7435,58.7633,58.7237,58.7633,10695.0
2025-02-05 12:10:00,59.38,59.48,59.38,59.45,18698.0,58.7633,58.8622,58.7633,58.8326,18698.0
2025-02-05 12:15:00,59.46,59.52,59.45,59.47,12617.0,58.8424,58.9018,58.8326,58.8523,12617.0
2025-02-05 12:20:00,59.48,59.48,59.39,59.41,14942.0,58.8622,58.8622,58.7732,58.793,14942.0
2025-02-05 12:25:00,59.41,59.42,59.38,59.41,12965.0,58.793,58.8029,58.7633,58.793,12965.0
2025-02-05 12:30:00,59.4,59.45,59.4,59.43,12986.0,58.7831,58.8326,58.7831,58.8128,12986.0
2025-02-05 12:35:00,59.42,59.47,59.41,59.47,14819.0,58.8029,58.8523,58.793,58.8523,14819.0
2025-02-05 12:40:00,59.47,59.48,59.34,59.35,19520.0,58.8523,58.8622,58.7237,58.7336,19520.0
2025-02-05 12:45:00,59.35,59.41,59.33,59.41,8157.0,58.7336,58.793,58.7138,58.793,8157.0
2025-02-05 12:50:00,59.41,59.43,59.36,59.37,12476.0,58.793,58.8128,58.7435,58.7534,12476.0
2025-02-05 12:55:00,59.37,59.41,59.36,59.39,18819.0,58.7534,58.793,58.7435,58.7732,18819.0
2025-02-05 13:00:00,59.4,59.44,59.39,59.42,8316.0,58.7831,58.8227,58.7732,58.8029,8316.0
2025-02-05 13:05:00,59.43,59.46,59.41,59.41,17180.0,58.8128,58.8424,58.793,58.793,17180.0
2025-02-05 13:10:00,59.42,59.46,59.41,59.44,11942.0,58.8029,58.8424,58.793,58.8227,11942.0
2025-02-05 13:15:00,59.44,59.45,59.41,59.41,12762.0,58.8227,58.8326,58.793,58.793,12762.0
2025-02-05 13:20:00,59.42,59.48,59.4,59.46,27247.0,58.8029,58.8622,58.7831,58.8424,27247.0
2025-02-05 13:25:00,59.45,59.5,59.43,59.5,29570.0,58.8326,58.882,58.8128,58.882,29570.0
2025-02-05 13:30:00,59.5,59.55,59.49,59.52,23955.0,58.882,58.9315,58.8721,58.9018,23955.0
2025-02-05 13:35:00,59.52,59.52,59.48,59.5,10173.0,58.9018,58.9018,58.8622,58.882,10173.0
2025-02-05 13:40:00,59.52,59.6,59.51,59.59,14601.0,58.9018,58.981,58.8919,58.9711,14601.0
2025-02-05 13:45:00,59.58,59.6,59.55,59.58,22703.0,58.9612,58.981,58.9315,58.9612,22703.0
2025-02-05 13:50:00,59.58,59.58,59.53,59.54,14036.0,58.9612,58.9612,58.9117,58.9216,14036.0
2025-02-05 13:55:00,59.53,59.53,59.38,59.4,20428.0,58.9117,58.9117,58.7633,58.7831,20428.0
2025-02-05 14:00:00,59.39,59.46,59.38,59.46,9412.0,58.7732,58.8424,58.7633,58.8424,9412.0
2025-02-05 14:05:00,59.45,59.5,59.44,59.48,12338.0,58.8326,58.882,58.8227,58.8622,12338.0
2025-02-05 14:10:00,59.48,59.5,59.47,59.49,11917.0,58.8622,58.882,58.8523,58.8721,11917.0
2025-02-05 14:15:00,59.5,59.51,59.46,59.48,12884.0,58.882,58.8919,58.8424,58.8622,12884.0
2025-02-05 14:20:00,59.48,59.52,59.47,59.52,14519.0,58.8622,58.9018,58.8523,58.9018,14519.0
2025-02-05 14:25:00,59.52,59.56,59.51,59.55,20836.0,58.9018,58.9414,58.8919,58.9315,20836.0
2025-02-05 14:30:00,59.55,59.56,59.51,59.51,14344.0,58.9315,58.9414,58.8919,58.8919,14344.0
2025-02-05 14:35:00,59.52,59.59,59.51,59.59,18192.0,58.9018,58.9711,58.8919,58.9711,18192.0
2025-02-05 14:40:00,59.59,59.62,59.59,59.61,26157.0,58.9711,59.0008,58.9711,58.9909,26157.0
2025-02-05 14:45:00,59.61,59.61,59.44,59.46,42397.0,58.9909,58.9909,58.8227,58.8424,42397.0
2025-02-05 14:50:00,59.46,59.48,59.41,59.43,13595.0,58.8424,58.8622,58.793,58.8128,13595.0
2025-02-05 14:55:00,59.43,59.46,59.4,59.45,30860.0,58.8128,58.8424,58.7831,58.8326,30860.0
2025-02-05 15:00:00,59.46,59.51,59.44,59.44,36913.0,58.8424,58.8919,58.8227,58.8227,36913.0
2025-02-05 15:05:00,59.43,59.48,59.42,59.46,21043.0,58.8128,58.8622,58.8029,58.8424,21043.0
2025-02-05 15:10:00,59.47,59.53,59.45,59.53,26892.0,58.8523,58.9117,58.8326,58.9117,26892.0
2025-02-05 15:15:00,59.53,59.55,59.43,59.45,47748.0,58.9117,58.9315,58.8128,58.8326,47748.0
2025-02-05 15:20:00,59.46,59.46,59.37,59.4,15627.0,58.8424,58.8424,58.7534,58.7831,15627.0
2025-02-05 15:25:00,59.4,59.41,59.32,59.32,35797.0,58.7831,58.793,58.7039,58.7039,35797.0
2025-02-05 15:30:00,59.33,59.46,59.32,59.46,32749.0,58.7138,58.8424,58.7039,58.8424,32749.0
2025-02-05 15:35:00,59.46,59.53,59.45,59.51,50207.0,58.8424,58.9117,58.8326,58.8919,50207.0
2025-02-05 15:40:00,59.5,59.59,59.4,59.58,76789.0,58.882,58.9711,58.7831,58.9612,76789.0
2025-02-05 15:45:00,59.58,59.58,59.48,59.53,71389.0,58.9612,58.9612,58.8622,58.9117,71389.0
2025-02-05 15:50:00,59.54,59.58,59.51,59.55,58455.0,58.9216,58.9612,58.8919,58.9315,58455.0
2025-02-05 15:55:00,59.55,59.62,59.52,59.55,312857.0,58.9315,59.0008,58.9018,58.9315,312857.0
2025-02-06 09:30:00,60.23,60.26,59.77,59.77,72473.0,59.6045,59.6341,59.1492,59.1492,72473.0
2025-02-06 09:35:00,59.79,59.91,59.75,59.86,12758.0,59.169,59.2878,59.1294,59.2383,12758.0
2025-02-06 09:40:00,59.89,59.94,59.78,59.82,13430.0,59.268,59.3175,59.1591,59.1987,13430.0
2025-02-06 09:45:00,59.78,59.9,59.77,59.8,17795.0,59.1591,59.2779,59.1492,59.1789,17795.0
2025-02-06 09:50:00,59.8,59.85,59.68,59.79,10382.0,59.1789,59.2284,59.0602,59.169,10382.0
2025-02-06 09:55:00,59.82,59.83,59.66,59.76,18690.0,59.1987,59.2086,59.0404,59.1393,18690.0
2025-02-06 10:00:00,59.75,59.81,59.71,59.78,24607.0,59.1294,59.1888,59.0899,59.1591,24607.0
2025-02-06 10:05:00,59.77,59.8,59.71,59.73,9268.0,59.1492,59.1789,59.0899,59.1096,9268.0
2025-02-06 10:10:00,59.74,59.77,59.62,59.63,8882.0,59.1195,59.1492,59.0008,59.0107,8882.0
2025-02-06 10:15:00,59.64,59.71,59.58,59.6,35435.0,59.0206,59.0899,58.9612,58.981,35435.0
2025-02-06 10:20:00,59.6,59.69,59.59,59.6,23885.0,58.981,59.0701,58.9711,58.981,23885.0
2025-02-06 10:25:00,59.62,59.67,59.56,59.65,19176.0,59.0008,59.0503,58.9414,59.0305,19176.0
2025-02-06 10:30:00,59.61,59.68,59.55,59.55,11875.0,58.9909,59.0602,58.9315,58.9315,11875.0
2025-02-06 10:35:00,59.55,59.66,59.54,59.64,17235.0,58.9315,59.0404,58.9216,59.0206,17235.0
2025-02-06 10:40:00,59.65,59.7,59.62,59.69,12967.0,59.0305,59.08,59.0008,59.0701,12967.0
2025-02-06 10:45:00,59.7,59.72,59.61,59.65,9548.0,59.08,59.0997,58.9909,59.0305,9548.0
2025-02-06 10:50:00,59.65,59.7,59.6,59.61,15235.0,59.0305,59.08,58.981,58.9909,15235.0
2025-02-06 10:55:00,59.61,59.63,59.4,59.43,10120.0,58.9909,59.0107,58.7831,58.8128,10120.0
2025-02-06 11:00:00,59.42,59.42,59.22,59.27,54956.0,58.8029,58.8029,58.6049,58.6544,54956.0
2025-02-06 11:05:00,59.28,59.28,59.18,59.18,22546.0,58.6643,58.6643,58.5654,58.5654,22546.0
2025-02-06 11:10:00,59.19,59.19,59.1,59.13,23630.0,58.5753,58.5753,58.4862,58.5159,23630.0
2025-02-06 11:15:00,59.14,59.2,59.12,59.14,31505.0,58.5258,58.5851,58.506,58.5258,31505.0
2025-02-06 11:20:00,59.16,59.22,59.14,59.21,83228.0,58.5456,58.6049,58.5258,58.595,83228.0
2025-02-06 11:25:00,59.2,59.4,59.2,59.39,25668.0,58.5851,58.7831,58.5851,58.7732,25668.0
2025-02-06 11:30:00,59.4,59.43,59.33,59.41,27599.0,58.7831,58.8128,58.7138,58.793,27599.0
2025-02-06 11:35:00,59.41,59.46,59.39,59.44,11311.0,58.793,58.8424,58.7732,58.8227,11311.0
2025-02-06 11:40:00,59.45,59.47,59.39,59.42,31485.0,58.8326,58.8523,58.7732,58.8029,31485.0
2025-02-06 11:45:00,59.41,59.5,59.39,59.48,16898.0,58.793,58.882,58.7732,58.8622,16898.0
2025-02-06 11:50:00,59.47,59.52,59.47,59.51,10109.0,58.8523,58.9018,58.8523,58.8919,10109.0
2025-02-06 11:55:00,59.52,59.54,59.44,59.47,25493.0,58.9018,58.9216,58.8227,58.8523,25493.0
2025-02-06 12:00:00,59.46,59.56,59.45,59.54,12304.0,58.8424,58.9414,58.8326,58.9216,12304.0
2025-02-06 12:05:00,59.55,59.55,59.49,59.52,13162.0,58.9315,58.9315,58.8721,58.9018,13162.0
2025-02-06 12:10:00,59.52,59.63,59.51,59.6,11066.0,58.9018,59.0107,58.8919,58.981,11066.0
2025-02-06 12:15:00,59.6,59.64,59.57,59.62,14927.0,58.981,59.0206,58.9513,59.0008,14927.0
2025-02-06 12:20:00,59.6,59.63,59.57,59.57,12300.0,58.981,59.0107,58.9513,58.9513,12300.0
2025-02-06 12:25:00,59.58,59.61,59.55,59.58,29020.0,58.9612,58.9909,58.9315,58.9612,29020.0
2025-02-06 12:30:00,59.58,59.6,59.55,59.6,12850.0,58.9612,58.981,58.9315,58.981,12850.0
2025-02-06 12:35:00,59.61,59.71,59.59,59.68,18967.0,58.9909,59.0899,58.9711,59.0602,18967.0
2025-02-06 12:40:00,59.68,59.74,59.65,59.72,11588.0,59.0602,59.1195,59.0305,59.0997,11588.0
2025-02-06 12:45:00,59.72,59.73,59.69,59.7,14915.0,59.0997,59.1096,59.0701,59.08,14915.0
2025-02-06 12:50:00,59.7,59.72,59.68,59.69,16009.0,59.08,59.0997,59.0602,59.0701,16009.0
2025-02-06 12:55:00,59.69,59.71,59.67,59.7,14203.0,59.0701,59.0899,59.0503,59.08,14203.0
2025-02-06 13:00:00,59.7,59.71,59.66,59.7,19277.0,59.08,59.0899,59.0404,59.08,19277.0
2025-02-06 13:05:00,59.71,59.73,59.68,59.69,19036.0,59.0899,59.1096,59.0602,59.0701,19036.0
2025-02-06 13:10:00,59.7,59.8,59.7,59.76,19732.0,59.08,59.1789,59.08,59.1393,19732.0
2025-02-06 13:15:00,59.76,59.77,59.73,59.74,15707.0,59.1393,59.1492,59.1096,59.1195,15707.0
2025-02-06 13:20:00,59.73,59.74,59.6,59.64,30754.0,59.1096,59.1195,58.981,59.0206,30754.0
2025-02-06 13:25:00,59.64,59.64,59.52,59.56,19920.0,59.0206,59.0206,58.9018,58.9414,19920.0
2025-02-06 13:30:00,59.55,59.59,59.55,59.57,14307.0,58.9315,58.9711,58.9315,58.9513,14307.0
2025-02-06 13:35:00,59.57,59.61,59.55,59.6,12660.0,58.9513,58.9909,58.9315,58.981,12660.0
2025-02-06 13:40:00,59.6,59.64,59.59,59.6,18232.0,58.981,59.0206,58.9711,58.981,18232.0
2025-02-06 13:45:00,59.6,59.65,59.6,59.64,18159.0,58.981,59.0305,58.981,59.0206,18159.0
2025-02-06 13:50:00,59.64,59.68,59.63,59.67,28706.0,59.0206,59.0602,59.0107,59.0503,28706.0
2025-02-06 13:55:00,59.67,59.69,59.62,59.64,17116.0,59.0503,59.0701,59.0008,59.0206,17116.0
2025-02-06 14:00:00,59.63,59.7,59.61,59.65,34158.0,59.0107,59.08,58.9909,59.0305,34158.0
2025-02-06 14:05:00,59.65,59.68,59.64,59.68,20046.0,59.0305,59.0602,59.0206,59.0602,20046.0
2025-02-06 14:10:00,59.67,59.67,59.62,59.63,20976.0,59.0503,59.0503,59.0008,59.0107,20976.0
2025-02-06 14:15:00,59.63,59.63,59.55,59.55,16917.0,59.0107,59.0107,58.9315,58.9315,16917.0
2025-02-06 14:20:00,59.54,59.55,59.44,59.45,22172.0,58.9216,58.9315,58.8227,58.8326,22172.0
2025-02-06 14:25:00,59.44,59.47,59.43,59.46,21332.0,58.8227,58.8523,58.8128,58.8424,21332.0
2025-02-06 14:30:00,59.46,59.48,59.43,59.46,25856.0,58.8424,58.8622,58.8128,58.8424,25856.0
2025-02-06 14:35:00,59.45,59.45,59.4,59.42,17729.0,58.8326,58.8326,58.7831,58.8029,17729.0
2025-02-06 14:40:00,59.42,59.42,59.37,59.39,10738.0,58.8029,58.8029,58.7534,58.7732,10738.0
2025-02-06 14:45:00,59.4,59.4,59.33,59.34,19171.0,58.7831,58.7831,58.7138,58.7237,19171.0
2025-02-06 14:50:00,59.34,59.4,59.33,59.36,68480.0,58.7237,58.7831,58.7138,58.7435,68480.0
2025-02-06 14:55:00,59.37,59.4,59.35,59.36,29277.0,58.7534,58.7831,58.7336,58.7435,29277.0
2025-02-06 15:00:00,59.36,59.43,59.35,59.42,32554.0,58.7435,58.8128,58.7336,58.8029,32554.0
2025-02-06 15:05:00,59.42,59.42,59.35,59.36,22428.0,58.8029,58.8029,58.7336,58.7435,22428.0
2025-02-06 15:10:00,59.36,59.4,59.35,59.38,45080.0,58.7435,58.7831,58.7336,58.7633,45080.0
2025-02-06 15:15:00,59.37,59.39,59.29,59.3,43121.0,58.7534,58.7732,58.6742,58.6841,43121.0
2025-02-06 15:20:00,59.3,59.33,59.25,59.26,41947.0,58.6841,58.7138,58.6346,58.6445,41947.0
2025-02-06 15:25:00,59.26,59.26,59.17,59.2,72580.0,58.6445,58.6445,58.5555,58.5851,72580.0
2025-02-06 15:30:00,59.19,59.36,59.18,59.36,42068.0,58.5753,58.7435,58.5654,58.7435,42068.0
2025-02-06 15:35:00,59.37,59.4,59.29,59.34,88206.0,58.7534,58.7831,58.6742,58.7237,88206.0
2025-02-06 15:40:00,59.34,59.39,59.25,59.34,285755.0,58.7237,58.7732,58.6346,58.7237,285755.0
2025-02-06 15:45:00,59.34,59.34,59.22,59.23,62931.0,58.7237,58.7237,58.6049,58.6148,62931.0
2025-02-06 15:50:00,59.26,59.33,59.09,59.1,192650.0,58.6445,58.7138,58.4763,58.4862,192650.0
2025-02-06 15:55:00,59.1,59.24,59.01,59.23,929920.0,58.4862,58.6247,58.3971,58.6148,929920.0
2025-02-07 09:30:00,59.22,59.37,59.07,59.19,119821.0,58.6049,58.7534,58.4565,58.5753,119821.0
2025-02-07 09:35:00,59.17,59.2,58.93,58.93,28266.0,58.5555,58.5851,58.318,58.318,28266.0
2025-02-07 09:40:00,58.98,59.06,58.92,58.92,83067.0,58.3674,58.4466,58.3081,58.3081,83067.0
2025-02-07 09:45:00,58.94,59.01,58.82,58.82,87730.0,58.3278,58.3971,58.2091,58.2091,87730.0
2025-02-07 09:50:00,58.84,58.88,58.79,58.8,40568.0,58.2289,58.2685,58.1794,58.1893,40568.0
2025-02-07 09:55:00,58.81,59.01,58.81,58.98,19262.0,58.1992,58.3971,58.1992,58.3674,19262.0
2025-02-07 10:00:00,58.97,58.98,58.79,58.86,80836.0,58.3575,58.3674,58.1794,58.2487,80836.0
2025-02-07 10:05:00,58.88,59.0,58.82,58.93,41343.0,58.2685,58.3872,58.2091,58.318,41343.0
2025-02-07 10:10:00,58.91,59.02,58.89,58.95,107082.0,58.2982,58.407,58.2784,58.3377,107082.0
2025-02-07 10:15:00,58.93,59.03,58.88,58.99,65876.0,58.318,58.4169,58.2685,58.3773,65876.0
2025-02-07 10:20:00,59.0,59.09,58.94,58.97,111697.0,58.3872,58.4763,58.3278,58.3575,111697.0
2025-02-07 10:25:00,58.98,59.0,58.89,58.91,30485.0,58.3674,58.3872,58.2784,58.2982,30485.0
2025-02-07 10:30:00,58.89,58.95,58.83,58.9,25379.0,58.2784,58.3377,58.219,58.2883,25379.0
2025-02-07 10:35:00,58.92,58.92,58.88,58.9,22006.0,58.3081,58.3081,58.2685,58.2883,22006.0
2025-02-07 10:40:00,58.9,58.91,58.8,58.81,53299.0,58.2883,58.2982,58.1893,58.1992,53299.0
2025-02-07 10:45:00,58.81,58.86,58.79,58.84,33390.0,58.1992,58.2487,58.1794,58.2289,33390.0
2025-02-07 10:50:00,58.85,58.9,58.73,58.77,40924.0,58.2388,58.2883,58.12,58.1596,40924.0
2025-02-07 10:55:00,58.78,58.82,58.75,58.78,39119.0,58.1695,58.2091,58.1398,58.1695,39119.0
2025-02-07 11:00:00,58.79,58.86,58.74,58.83,36296.0,58.1794,58.2487,58.1299,58.219,36296.0
2025-02-07 11:05:00,58.83,58.88,58.8,58.85,39870.0,58.219,58.2685,58.1893,58.2388,39870.0
2025-02-07 11:10:00,58.86,58.87,58.77,58.8,51415.0,58.2487,58.2586,58.1596,58.1893,51415.0
2025-02-07 11:15:00,58.8,58.96,58.79,58.88,109629.0,58.1893,58.3476,58.1794,58.2685,109629.0
2025-02-07 11:20:00,58.89,58.9,58.84,58.87,37286.0,58.2784,58.2883,58.2289,58.2586,37286.0
2025-02-07 11:25:00,58.83,58.86,58.72,58.75,20351.0,58.219,58.2487,58.1101,58.1398,20351.0
2025-02-07 11:30:00,58.73,58.81,58.72,58.78,33294.0,58.12,58.1992,58.1101,58.1695,33294.0
2025-02-07 11:35:00,58.78,58.82,58.73,58.74,24657.0,58.1695,58.2091,58.12,58.1299,24657.0
2025-02-07 11:40:00,58.73,58.77,58.71,58.76,17315.0,58.12,58.1596,58.1002,58.1497,17315.0
2025-02-07 11:45:00,58.75,58.87,58.74,58.82,16946.0,58.1398,58.2586,58.1299,58.2091,16946.0
2025-02-07 11:50:00,58.84,58.85,58.73,58.78,26265.0,58.2289,58.2388,58.12,58.1695,26265.0
2025-02-07 11:55:00,58.76,58.83,58.76,58.78,55160.0,58.1497,58.219,58.1497,58.1695,55160.0
2025-02-07 12:00:00,58.78,58.85,58.78,58.81,87498.0,58.1695,58.2388,58.1695,58.1992,87498.0
2025-02-07 12:05:00,58.81,58.95,58.8,58.93,762845.0,58.1992,58.3377,58.1893,58.318,762845.0
2025-02-07 12:10:00,58.94,58.97,58.88,58.88,18579.0,58.3278,58.3575,58.2685,58.2685,18579.0
2025-02-07 12:15:00,58.89,58.92,58.8,58.84,41908.0,58.2784,58.3081,58.1893,58.2289,41908.0
2025-02-07 12:20:00,58.84,58.9,58.82,58.82,45641.0,58.2289,58.2883,58.2091,58.2091,45641.0
2025-02-07 12:25:00,58.82,58.87,58.79,58.85,32486.0,58.2091,58.2586,58.1794,58.2388,32486.0
2025-02-07 12:30:00,58.85,58.9,58.83,58.88,20751.0,58.2388,58.2883,58.219,58.2685,20751.0
2025-02-07 12:35:00,58.89,58.97,58.88,58.97,11272.0,58.2784,58.3575,58.2685,58.3575,11272.0
2025-02-07 12:40:00,58.97,58.98,58.89,58.92,28762.0,58.3575,58.3674,58.2784,58.3081,28762.0
2025-02-07 12:45:00,58.91,58.95,58.91,58.91,57007.0,58.2982,58.3377,58.2982,58.2982,57007.0
2025-02-07 12:50:00,58.92,58.96,58.91,58.94,42773.0,58.3081,58.3476,58.2982,58.3278,42773.0
2025-02-07 12:55:00,58.94,58.97,58.91,58.91,29899.0,58.3278,58.3575,58.2982,58.2982,29899.0
2025-02-07 13:00:00,58.91,58.93,58.88,58.9,21752.0,58.2982,58.318,58.2685,58.2883,21752.0
2025-02-07 13:05:00,58.9,58.92,58.85,58.88,28832.0,58.2883,58.3081,58.2388,58.2685,28832.0
2025-02-07 13:10:00,58.88,58.94,58.78,58.93,141407.0,58.2685,58.3278,58.1695,58.318,141407.0
2025-02-07 13:15:00,58.94,58.97,58.89,58.9,37903.0,58.3278,58.3575,58.2784,58.2883,37903.0
2025-02-07 13:20:00,58.9,58.91,58.8,58.83,48542.0,58.2883,58.2982,58.1893,58.219,48542.0
2025-02-07 13:25:00,58.84,58.84,58.77,58.78,40916.0,58.2289,58.2289,58.1596,58.1695,40916.0
2025-02-07 13:30:00,58.8,58.81,58.78,58.79,28412.0,58.1893,58.1992,58.1695,58.1794,28412.0
2025-02-07 13:35:00,58.79,58.85,58.78,58.85,44247.0,58.1794,58.2388,58.1695,58.2388,44247.0
2025-02-07 13:40:00,58.85,58.85,58.77,58.78,23014.0,58.2388,58.2388,58.1596,58.1695,23014.0
2025-02-07 13:45:00,58.77,58.85,58.77,58.83,18144.0,58.1596,58.2388,58.1596,58.219,18144.0
2025-02-07 13:50:00,58.82,58.83,58.78,58.79,35221.0,58.2091,58.219,58.1695,58.1794,35221.0
2025-02-07 13:55:00,58.8,58.8,58.76,58.78,13686.0,58.1893,58.1893,58.1497,58.1695,13686.0
2025-02-07 14:00:00,58.78,58.79,58.72,58.75,19753.0,58.1695,58.1794,58.1101,58.1398,19753.0
2025-02-07 14:05:00,58.75,58.77,58.71,58.77,15656.0,58.1398,58.1596,58.1002,58.1596,15656.0
2025-02-07 14:10:00,58.76,58.81,58.74,58.8,11201.0,58.1497,58.1992,58.1299,58.1893,11201.0
2025-02-07 14:15:00,58.81,58.83,58.78,58.82,7479.0,58.1992,58.219,58.1695,58.2091,7479.0
2025-02-07 14:20:00,58.82,58.83,58.79,58.8,22972.0,58.2091,58.219,58.1794,58.1893,22972.0
2025-02-07 14:25:00,58.8,58.8,58.74,58.76,20047.0,58.1893,58.1893,58.1299,58.1497,20047.0
2025-02-07 14:30:00,58.75,58.87,58.75,58.86,21301.0,58.1398,58.2586,58.1398,58.2487,21301.0
2025-02-07 14:35:00,58.86,58.86,58.81,58.82,32033.0,58.2487,58.2487,58.1992,58.2091,32033.0
2025-02-07 14:40:00,58.81,58.84,58.79,58.8,35118.0,58.1992,58.2289,58.1794,58.1893,35118.0
2025-02-07 14:45:00,58.8,58.81,58.78,58.8,21601.0,58.1893,58.1992,58.1695,58.1893,21601.0
2025-02-07 14:50:00,58.79,58.88,58.79,58.87,70542.0,58.1794,58.2685,58.1794,58.2586,70542.0
2025-02-07 14:55:00,58.87,58.89,58.82,58.83,36894.0,58.2586,58.2784,58.2091,58.219,36894.0
2025-02-07 15:00:00,58.83,58.85,58.8,58.81,22462.0,58.219,58.2388,58.1893,58.1992,22462.0
2025-02-07 15:05:00,58.8,58.81,58.75,58.76,30420.0,58.1893,58.1992,58.1398,58.1497,30420.0
2025-02-07 15:10:00,58.77,58.8,58.74,58.8,19403.0,58.1596,58.1893,58.1299,58.1893,19403.0
2025-02-07 15:15:00,58.79,58.79,58.7,58.7,28792.0,58.1794,58.1794,58.0903,58.0903,28792.0
2025-02-07 15:20:00,58.71,58.74,58.7,58.73,20583.0,58.1002,58.1299,58.0903,58.12,20583.0
2025-02-07 15:25:00,58.74,58.76,58.72,58.73,30759.0,58.1299,58.1497,58.1101,58.12,30759.0
2025-02-07 15:30:00,58.73,58.81,58.73,58.79,49075.0,58.12,58.1992,58.12,58.1794,49075.0
2025-02-07 15:35:00,58.78,58.8,58.69,58.72,85279.0,58.1695,58.1893,58.0804,58.1101,85279.0
2025-02-07 15:40:00,58.72,58.75,58.7,58.73,41459.0,58.1101,58.1398,58.0903,58.12,41459.0
2025-02-07 15:45:00,58.73,58.8,58.71,58.73,132613.0,58.12,58.1893,58.1002,58.12,132613.0
2025-02-07 15:50:00,58.74,58.86,58.69,58.71,227301.0,58.1299,58.2487,58.0804,58.1002,227301.0
2025-02-07 15:55:00,58.71,58.92,58.61,58.82,987417.0,58.1002,58.3081,58.0013,58.2091,987417.0
2025-02-10 09:30:00,58.76,58.88,57.96,58.01,219608.0,58.1497,58.2685,57.358,57.4075,219608.0
2025-02-10 09:35:00,58.04,58.19,57.98,58.04,80601.0,57.4372,57.5856,57.3778,57.4372,80601.0
2025-02-10 09:40:00,58.05,58.2,58.02,58.13,36534.0,57.4471,57.5955,57.4174,57.5263,36534.0
2025-02-10 09:45:00,58.12,58.37,58.07,58.35,33068.0,57.5164,57.7638,57.4669,57.744,33068.0
2025-02-10 09:50:00,58.35,58.51,58.34,58.41,31845.0,57.744,57.9023,57.7341,57.8034,31845.0
2025-02-10 09:55:00,58.41,58.57,58.41,58.53,24033.0,57.8034,57.9617,57.8034,57.9221,24033.0
2025-02-10 10:00:00,58.54,58.56,58.47,58.47,34355.0,57.932,57.9518,57.8627,57.8627,34355.0
2025-02-10 10:05:00,58.49,58.6,58.48,58.55,45920.0,57.8825,57.9914,57.8726,57.9419,45920.0
2025-02-10 10:10:00,58.55,58.57,58.45,58.5,108038.0,57.9419,57.9617,57.8429,57.8924,108038.0
2025-02-10 10:15:00,58.5,58.54,58.41,58.41,17400.0,57.8924,57.932,57.8034,57.8034,17400.0
2025-02-10 10:20:00,58.41,58.45,58.3,58.32,21205.0,57.8034,57.8429,57.6945,57.7143,21205.0
2025-02-10 10:25:00,58.33,58.4,58.31,58.36,23172.0,57.7242,57.7935,57.7044,57.7539,23172.0
2025-02-10 10:30:00,58.36,58.41,58.33,58.37,30861.0,57.7539,57.8034,57.7242,57.7638,30861.0
2025-02-10 10:35:00,58.37,58.44,58.22,58.44,62551.0,57.7638,57.833,57.6153,57.833,62551.0
2025-02-10 10:40:00,58.44,58.44,58.36,58.43,12792.0,57.833,57.833,57.7539,57.8231,12792.0
2025-02-10 10:45:00,58.43,58.45,58.38,58.44,27396.0,57.8231,57.8429,57.7737,57.833,27396.0
2025-02-10 10:50:00,58.45,58.52,58.45,58.52,11734.0,57.8429,57.9122,57.8429,57.9122,11734.0
2025-02-10 10:55:00,58.52,58.53,58.39,58.41,100298.0,57.9122,57.9221,57.7836,57.8034,100298.0
2025-02-10 11:00:00,58.41,58.42,58.34,58.38,25728.0,57.8034,57.8132,57.7341,57.7737,25728.0
2025-02-10 11:05:00,58.37,58.42,58.33,58.38,23130.0,57.7638,57.8132,57.7242,57.7737,23130.0
2025-02-10 11:10:00,58.37,58.43,58.36,58.4,16188.0,57.7638,57.8231,57.7539,57.7935,16188.0
2025-02-10 11:15:00,58.4,58.46,58.38,58.44,18160.0,57.7935,57.8528,57.7737,57.833,18160.0
2025-02-10 11:20:00,58.45,58.5,58.43,58.47,35902.0,57.8429,57.8924,57.8231,57.8627,35902.0
2025-02-10 11:25:00,58.46,58.47,58.43,58.46,30625.0,57.8528,57.8627,57.8231,57.8528,30625.0
2025-02-10 11:30:00,58.46,58.47,58.41,58.44,26995.0,57.8528,57.8627,57.8034,57.833,26995.0
2025-02-10 11:35:00,58.44,58.54,58.41,58.53,20800.0,57.833,57.932,57.8034,57.9221,20800.0
2025-02-10 11:40:00,58.54,58.56,58.49,58.5,28139.0,57.932,57.9518,57.8825,57.8924,28139.0
2025-02-10 11:45:00,58.49,58.52,58.45,58.47,14001.0,57.8825,57.9122,57.8429,57.8627,14001.0
2025-02-10 11:50:00,58.47,58.53,58.45,58.49,16467.0,57.8627,57.9221,57.8429,57.8825,16467.0
2025-02-10 11:55:00,58.49,58.5,58.43,58.43,7359.0,57.8825,57.8924,57.8231,57.8231,7359.0
2025-02-10 12:00:00,58.43,58.46,58.39,58.4,19731.0,57.8231,57.8528,57.7836,57.7935,19731.0
2025-02-10 12:05:00,58.39,58.46,58.39,58.46,19796.0,57.7836,57.8528,57.7836,57.8528,19796.0
2025-02-10 12:10:00,58.46,58.46,58.39,58.42,27093.0,57.8528,57.8528,57.7836,57.8132,27093.0
2025-02-10 12:15:00,58.43,58.43,58.37,58.38,12425.0,57.8231,57.8231,57.7638,57.7737,12425.0
2025-02-10 12:20:00,58.36,58.42,58.36,58.39,12019.0,57.7539,57.8132,57.7539,57.7836,12019.0
2025-02-10 12:25:00,58.39,58.43,58.38,58.39,38487.0,57.7836,57.8231,57.7737,57.7836,38487.0
2025-02-10 12:30:00,58.39,58.43,58.38,58.42,42492.0,57.7836,57.8231,57.7737,57.8132,42492.0
2025-02-10 12:35:00,58.41,58.45,58.39,58.44,43192.0,57.8034,57.8429,57.7836,57.833,43192.0
2025-02-10 12:40:00,58.45,58.45,58.42,58.43,12703.0,57.8429,57.8429,57.8132,57.8231,12703.0
2025-02-10 12:45:00,58.42,58.43,58.38,58.39,24350.0,57.8132,57.8231,57.7737,57.7836,24350.0
2025-02-10 12:50:00,58.39,58.4,58.36,58.37,6953.0,57.7836,57.7935,57.7539,57.7638,6953.0
2025-02-10 12:55:00,58.37,58.38,58.35,58.36,11974.0,57.7638,57.7737,57.744,57.7539,11974.0
2025-02-10 13:00:00,58.36,58.4,58.36,58.4,5847.0,57.7539,57.7935,57.7539,57.7935,5847.0
2025-02-10 13:05:00,58.4,58.4,58.28,58.31,19968.0,57.7935,57.7935,57.6747,57.7044,19968.0
2025-02-10 13:10:00,58.31,58.36,58.29,58.35,12394.0,57.7044,57.7539,57.6846,57.744,12394.0
2025-02-10 13:15:00,58.35,58.36,58.3,58.31,13906.0,57.744,57.7539,57.6945,57.7044,13906.0
2025-02-10 13:20:00,58.31,58.33,58.29,58.32,21305.0,57.7044,57.7242,57.6846,57.7143,21305.0
2025-02-10 13:25:00,58.33,58.33,58.28,58.28,19240.0,57.7242,57.7242,57.6747,57.6747,19240.0
2025-02-10 13:30:00,58.29,58.29,58.17,58.18,23143.0,57.6846,57.6846,57.5658,57.5757,23143.0
2025-02-10 13:35:00,58.17,58.24,58.17,58.2,13228.0,57.5658,57.6351,57.5658,57.5955,13228.0
2025-02-10 13:40:00,58.21,58.27,58.19,58.23,18941.0,57.6054,57.6648,57.5856,57.6252,18941.0
2025-02-10 13:45:00,58.23,58.24,58.17,58.2,20284.0,57.6252,57.6351,57.5658,57.5955,20284.0
2025-02-10 13:50:00,58.19,58.26,58.17,58.22,27829.0,57.5856,57.6549,57.5658,57.6153,27829.0
2025-02-10 13:55:00,58.21,58.28,58.21,58.27,14351.0,57.6054,57.6747,57.6054,57.6648,14351.0
2025-02-10 14:00:00,58.27,58.32,58.26,58.29,13311.0,57.6648,57.7143,57.6549,57.6846,13311.0
2025-02-10 14:05:00,58.29,58.31,58.23,58.3,12247.0,57.6846,57.7044,57.6252,57.6945,12247.0
2025-02-10 14:10:00,58.3,58.31,58.26,58.26,12093.0,57.6945,57.7044,57.6549,57.6549,12093.0
2025-02-10 14:15:00,58.26,58.26,58.22,58.23,42802.0,57.6549,57.6549,57.6153,57.6252,42802.0
2025-02-10 14:20:00,58.23,58.25,58.22,58.23,52589.0,57.6252,57.645,57.6153,57.6252,52589.0
2025-02-10 14:25:00,58.24,58.27,58.16,58.19,20560.0,57.6351,57.6648,57.5559,57.5856,20560.0
2025-02-10 14:30:00,58.2,58.23,58.14,58.17,24632.0,57.5955,57.6252,57.5362,57.5658,24632.0
2025-02-10 14:35:00,58.18,58.2,58.12,58.12,47081.0,57.5757,57.5955,57.5164,57.5164,47081.0
2025-02-10 14:40:00,58.12,58.12,58.07,58.09,19272.0,57.5164,57.5164,57.4669,57.4867,19272.0
2025-02-10 14:45:00,58.1,58.1,58.04,58.08,28423.0,57.4966,57.4966,57.4372,57.4768,28423.0
2025-02-10 14:50:00,58.08,58.08,58.04,58.08,20397.0,57.4768,57.4768,57.4372,57.4768,20397.0
2025-02-10 14:55:00,58.08,58.08,58.03,58.04,14663.0,57.4768,57.4768,57.4273,57.4372,14663.0
2025-02-10 15:00:00,58.04,58.05,58.0,58.03,44010.0,57.4372,57.4471,57.3976,57.4273,44010.0
2025-02-10 15:05:00,58.02,58.03,57.86,57.87,66447.0,57.4174,57.4273,57.2591,57.269,66447.0
2025-02-10 15:10:00,57.87,57.89,57.85,57.86,72214.0,57.269,57.2888,57.2492,57.2591,72214.0
2025-02-10 15:15:00,57.87,58.02,57.86,57.98,56993.0,57.269,57.4174,57.2591,57.3778,56993.0
2025-02-10 15:20:00,57.98,58.05,57.96,58.04,51152.0,57.3778,57.4471,57.358,57.4372,51152.0
2025-02-10 15:25:00,58.04,58.04,57.95,58.0,64244.0,57.4372,57.4372,57.3481,57.3976,64244.0
2025-02-10 15:30:00,58.0,58.02,57.97,58.0,45503.0,57.3976,57.4174,57.3679,57.3976,45503.0
2025-02-10 15:35:00,58.01,58.03,57.96,58.02,46892.0,57.4075,57.4273,57.358,57.4174,46892.0
2025-02-10 15:40:00,58.02,58.03,57.98,58.0,77256.0,57.4174,57.4273,57.3778,57.3976,77256.0
2025-02-10 15:45:00,58.0,58.16,57.99,58.16,83447.0,57.3976,57.5559,57.3877,57.5559,83447.0
2025-02-10 15:50:00,58.16,58.3,58.03,58.07,124013.0,57.5559,57.6945,57.4273,57.4669,124013.0
2025-02-10 15:55:00,58.07,58.17,58.03,58.09,480054.0,57.4669,57.5658,57.4273,57.4867,480054.0
2025-02-11 09:30:00,58.0,58.11,57.9,58.05,128447.0,57.3976,57.5065,57.2986,57.4471,128447.0
2025-02-11 09:35:00,58.01,58.07,57.88,57.97,90520.0,57.4075,57.4669,57.2789,57.3679,90520.0
2025-02-11 09:40:00,57.94,58.0,57.9,57.95,31868.0,57.3382,57.3976,57.2986,57.3481,31868.0
2025-02-11 09:45:00,57.96,58.06,57.95,58.05,87160.0,57.358,57.457,57.3481,57.4471,87160.0
2025-02-11 09:50:00,58.05,58.1,57.94,57.96,44527.0,57.4471,57.4966,57.3382,57.358,44527.0
2025-02-11 09:55:00,57.95,58.06,57.87,58.05,19380.0,57.3481,57.457,57.269,57.4471,19380.0
2025-02-11 10:00:00,58.03,58.16,57.9,58.16,106237.0,57.4273,57.5559,57.2986,57.5559,106237.0
2025-02-11 10:05:00,58.13,58.13,57.99,58.03,33909.0,57.5263,57.5263,57.3877,57.4273,33909.0
2025-02-11 10:10:00,58.03,58.09,58.0,58.03,41373.0,57.4273,57.4867,57.3976,57.4273,41373.0
2025-02-11 10:15:00,58.03,58.13,58.0,58.12,35343.0,57.4273,57.5263,57.3976,57.5164,35343.0
2025-02-11 10:20:00,58.14,58.18,58.08,58.18,57784.0,57.5362,57.5757,57.4768,57.5757,57784.0
2025-02-11 10:25:00,58.19,58.34,58.18,58.34,32372.0,57.5856,57.7341,57.5757,57.7341,32372.0
2025-02-11 10:30:00,58.33,58.42,58.29,58.33,20167.0,57.7242,57.8132,57.6846,57.7242,20167.0
2025-02-11 10:35:00,58.32,58.38,58.24,58.25,26686.0,57.7143,57.7737,57.6351,57.645,26686.0
2025-02-11 10:40:00,58.25,58.28,58.19,58.21,21600.0,57.645,57.6747,57.5856,57.6054,21600.0
2025-02-11 10:45:00,58.22,58.29,58.2,58.22,40742.0,57.6153,57.6846,57.5955,57.6153,40742.0
2025-02-11 10:50:00,58.21,58.24,58.18,58.23,18922.0,57.6054,57.6351,57.5757,57.6252,18922.0
2025-02-11 10:55:00,58.23,58.28,58.22,58.26,24103.0,57.6252,57.6747,57.6153,57.6549,24103.0
2025-02-11 11:00:00,58.26,58.39,58.26,58.38,42304.0,57.6549,57.7836,57.6549,57.7737,42304.0
2025-02-11 11:05:00,58.37,58.41,58.36,58.37,40132.0,57.7638,57.8034,57.7539,57.7638,40132.0
2025-02-11 11:10:00,58.37,58.51,58.35,58.46,25975.0,57.7638,57.9023,57.744,57.8528,25975.0
2025-02-11 11:15:00,58.46,58.47,58.42,58.46,42551.0,57.8528,57.8627,57.8132,57.8528,42551.0
2025-02-11 11:20:00,58.46,58.55,58.45,58.52,45057.0,57.8528,57.9419,57.8429,57.9122,45057.0
2025-02-11 11:25:00,58.53,58.57,58.52,58.55,39348.0,57.9221,57.9617,57.9122,57.9419,39348.0
2025-02-11 11:30:00,58.56,58.69,58.55,58.6,33884.0,57.9518,58.0804,57.9419,57.9914,33884.0
2025-02-11 11:35:00,58.59,58.68,58.58,58.67,33345.0,57.9815,58.0705,57.9716,58.0607,33345.0
2025-02-11 11:40:00,58.67,58.72,58.64,58.71,19326.0,58.0607,58.1101,58.031,58.1002,19326.0
2025-02-11 11:45:00,58.7,58.71,58.6,58.66,39325.0,58.0903,58.1002,57.9914,58.0508,39325.0
2025-02-11 11:50:00,58.65,58.67,58.59,58.59,24351.0,58.0409,58.0607,57.9815,57.9815,24351.0
2025-02-11 11:55:00,58.6,58.63,58.59,58.63,20251.0,57.9914,58.0211,57.9815,58.0211,20251.0
2025-02-11 12:00:00,58.63,58.73,58.62,58.71,35221.0,58.0211,58.12,58.0112,58.1002,35221.0
2025-02-11 12:05:00,58.7,58.75,58.68,58.7,17798.0,58.0903,58.1398,58.0705,58.0903,17798.0
2025-02-11 12:10:00,58.68,58.69,58.62,58.65,14225.0,58.0705,58.0804,58.0112,58.0409,14225.0
2025-02-11 12:15:00,58.64,58.69,58.59,58.69,58733.0,58.031,58.0804,57.9815,58.0804,58733.0
2025-02-11 12:20:00,58.67,58.67,58.56,58.57,11055.0,58.0607,58.0607,57.9518,57.9617,11055.0
2025-02-11 12:25:00,58.59,58.62,58.56,58.61,55738.0,57.9815,58.0112,57.9518,58.0013,55738.0
2025-02-11 12:30:00,58.61,58.61,58.58,58.6,12292.0,58.0013,58.0013,57.9716,57.9914,12292.0
2025-02-11 12:35:00,58.6,58.62,58.57,58.58,16753.0,57.9914,58.0112,57.9617,57.9716,16753.0
2025-02-11 12:40:00,58.6,58.67,58.59,58.65,58735.0,57.9914,58.0607,57.9815,58.0409,58735.0
2025-02-11 12:45:00,58.64,58.67,58.57,58.59,69455.0,58.031,58.0607,57.9617,57.9815,69455.0
2025-02-11 12:50:00,58.6,58.63,58.52,58.55,18969.0,57.9914,58.0211,57.9122,57.9419,18969.0
2025-02-11 12:55:00,58.56,58.59,58.55,58.58,12677.0,57.9518,57.9815,57.9419,57.9716,12677.0
2025-02-11 13:00:00,58.58,58.64,58.57,58.61,28195.0,57.9716,58.031,57.9617,58.0013,28195.0
2025-02-11 13:05:00,58.61,58.67,58.5,58.53,68899.0,58.0013,58.0607,57.8924,57.9221,68899.0
2025-02-11 13:10:00,58.54,58.65,58.54,58.64,22478.0,57.932,58.0409,57.932,58.031,22478.0
2025-02-11 13:15:00,58.64,58.66,58.62,58.63,66499.0,58.031,58.0508,58.0112,58.0211,66499.0
2025-02-11 13:20:00,58.63,58.68,58.62,58.67,31916.0,58.0211,58.0705,58.0112,58.0607,31916.0
2025-02-11 13:25:00,58.67,58.68,58.59,58.62,30092.0,58.0607,58.0705,57.9815,58.0112,30092.0
2025-02-11 13:30:00,58.62,58.67,58.61,58.65,17694.0,58.0112,58.0607,58.0013,58.0409,17694.0
2025-02-11 13:35:00,58.65,58.74,58.64,58.71,47142.0,58.0409,58.1299,58.031,58.1002,47142.0
2025-02-11 13:40:00,58.71,58.73,58.7,58.73,10384.0,58.1002,58.12,58.0903,58.12,10384.0
2025-02-11 13:45:00,58.72,58.84,58.72,58.83,11704.0,58.1101,58.2289,58.1101,58.219,11704.0
2025-02-11 13:50:00,58.84,58.88,58.78,58.8,17405.0,58.2289,58.2685,58.1695,58.1893,17405.0
2025-02-11 13:55:00,58.79,58.81,58.75,58.77,9541.0,58.1794,58.1992,58.1398,58.1596,9541.0
2025-02-11 14:00:00,58.77,58.86,58.77,58.83,12452.0,58.1596,58.2487,58.1596,58.219,12452.0
2025-02-11 14:05:00,58.83,58.86,58.8,58.82,12960.0,58.219,58.2487,58.1893,58.2091,12960.0
2025-02-11 14:10:00,58.82,58.84,58.82,58.84,15443.0,58.2091,58.2289,58.2091,58.2289,15443.0
2025-02-11 14:15:00,58.84,58.88,58.83,58.86,23658.0,58.2289,58.2685,58.219,58.2487,23658.0
2025-02-11 14:20:00,58.86,58.89,58.85,58.88,14554.0,58.2487,58.2784,58.2388,58.2685,14554.0
2025-02-11 14:25:00,58.88,58.89,58.87,58.88,16090.0,58.2685,58.2784,58.2586,58.2685,16090.0
2025-02-11 14:30:00,58.88,58.89,58.86,58.87,11629.0,58.2685,58.2784,58.2487,58.2586,11629.0
2025-02-11 14:35:00,58.87,58.92,58.86,58.92,15614.0,58.2586,58.3081,58.2487,58.3081,15614.0
2025-02-11 14:40:00,58.91,58.95,58.9,58.92,18823.0,58.2982,58.3377,58.2883,58.3081,18823.0
2025-02-11 14:45:00,58.92,58.94,58.89,58.92,17174.0,58.3081,58.3278,58.2784,58.3081,17174.0
2025-02-11 14:50:00,58.92,58.98,58.85,58.96,21291.0,58.3081,58.3674,58.2388,58.3476,21291.0
2025-02-11 14:55:00,58.96,58.99,58.94,58.98,37205.0,58.3476,58.3773,58.3278,58.3674,37205.0
2025-02-11 15:00:00,58.98,59.0,58.9,58.94,33364.0,58.3674,58.3872,58.2883,58.3278,33364.0
2025-02-11 15:05:00,58.94,58.97,58.93,58.97,17365.0,58.3278,58.3575,58.318,58.3575,17365.0
2025-02-11 15:10:00,58.97,59.04,58.96,59.04,33639.0,58.3575,58.4268,58.3476,58.4268,33639.0
2025-02-11 15:15:00,59.04,59.05,59.01,59.05,28401.0,58.4268,58.4367,58.3971,58.4367,28401.0
2025-02-11 15:20:00,59.05,59.06,59.03,59.06,25138.0,58.4367,58.4466,58.4169,58.4466,25138.0
2025-02-11 15:25:00,59.06,59.13,59.05,59.13,45012.0,58.4466,58.5159,58.4367,58.5159,45012.0
2025-02-11 15:30:00,59.13,59.28,59.13,59.16,66878.0,58.5159,58.6643,58.5159,58.5456,66878.0
2025-02-11 15:35:00,59.16,59.17,59.08,59.14,38062.0,58.5456,58.5555,58.4664,58.5258,38062.0
2025-02-11 15:40:00,59.14,59.26,59.14,59.23,29955.0,58.5258,58.6445,58.5258,58.6148,29955.0
2025-02-11 15:45:00,59.24,59.29,59.19,59.29,42676.0,58.6247,58.6742,58.5753,58.6742,42676.0
2025-02-11 15:50:00,59.29,59.41,59.28,59.34,112154.0,58.6742,58.793,58.6643,58.7237,112154.0
2025-02-11 15:55:00,59.34,59.39,59.32,59.34,331234.0,58.7237,58.7732,58.7039,58.7237,331234.0
2025-02-12 09:30:00,58.63,58.63,58.1,58.39,156498.0,58.0211,58.0211,57.4966,57.7836,156498.0
2025-02-12 09:35:00,58.36,58.36,58.22,58.26,27036.0,57.7539,57.7539,57.6153,57.6549,27036.0
2025-02-12 09:40:00,58.27,58.38,58.25,58.34,50570.0,57.6648,57.7737,57.645,57.7341,50570.0
2025-02-12 09:45:00,58.35,58.48,58.34,58.42,76028.0,57.744,57.8726,57.7341,57.8132,76028.0
2025-02-12 09:50:00,58.39,58.41,58.31,58.33,42461.0,57.7836,57.8034,57.7044,57.7242,42461.0
2025-02-12 09:55:00,58.33,58.39,58.33,58.36,36823.0,57.7242,57.7836,57.7242,57.7539,36823.0
2025-02-12 10:00:00,58.37,58.43,58.21,58.41,45515.0,57.7638,57.8231,57.6054,57.8034,45515.0
2025-02-12 10:05:00,58.4,58.67,58.39,58.67,32023.0,57.7935,58.0607,57.7836,58.0607,32023.0
2025-02-12 10:10:00,58.67,58.78,58.6,58.75,47572.0,58.0607,58.1695,57.9914,58.1398,47572.0
2025-02-12 10:15:00,58.75,58.89,58.74,58.88,87934.0,58.1398,58.2784,58.1299,58.2685,87934.0
2025-02-12 10:20:00,58.87,58.89,58.81,58.84,34428.0,58.2586,58.2784,58.1992,58.2289,34428.0
2025-02-12 10:25:00,58.85,58.99,58.85,58.98,21199.0,58.2388,58.3773,58.2388,58.3674,21199.0
2025-02-12 10:30:00,58.98,59.03,58.86,58.98,22314.0,58.3674,58.4169,58.2487,58.3674,22314.0
2025-02-12 10:35:00,58.99,59.02,58.9,58.95,34942.0,58.3773,58.407,58.2883,58.3377,34942.0
2025-02-12 10:40:00,58.94,59.02,58.85,59.02,35339.0,58.3278,58.407,58.2388,58.407,35339.0
2025-02-12 10:45:00,59.04,59.19,59.04,59.16,104827.0,58.4268,58.5753,58.4268,58.5456,104827.0
2025-02-12 10:50:00,59.16,59.19,59.11,59.15,20580.0,58.5456,58.5753,58.4961,58.5357,20580.0
2025-02-12 10:55:00,59.14,59.17,59.07,59.07,15304.0,58.5258,58.5555,58.4565,58.4565,15304.0
2025-02-12 11:00:00,59.06,59.08,59.02,59.04,18948.0,58.4466,58.4664,58.407,58.4268,18948.0
2025-02-12 11:05:00,59.03,59.05,58.95,59.02,12982.0,58.4169,58.4367,58.3377,58.407,12982.0
2025-02-12 11:10:00,59.02,59.15,59.02,59.05,21830.0,58.407,58.5357,58.407,58.4367,21830.0
2025-02-12 11:15:00,59.05,59.05,59.0,59.03,17618.0,58.4367,58.4367,58.3872,58.4169,17618.0
2025-02-12 11:20:00,59.02,59.11,58.99,59.1,28999.0,58.407,58.4961,58.3773,58.4862,28999.0
2025-02-12 11:25:00,59.11,59.11,59.01,59.08,66893.0,58.4961,58.4961,58.3971,58.4664,66893.0
2025-02-12 11:30:00,59.08,59.15,59.07,59.15,35381.0,58.4664,58.5357,58.4565,58.5357,35381.0
2025-02-12 11:35:00,59.15,59.24,59.1,59.21,55017.0,58.5357,58.6247,58.4862,58.595,55017.0
2025-02-12 11:40:00,59.21,59.22,59.15,59.17,26112.0,58.595,58.6049,58.5357,58.5555,26112.0
2025-02-12 11:45:00,59.18,59.26,59.18,59.23,44493.0,58.5654,58.6445,58.5654,58.6148,44493.0
2025-02-12 11:50:00,59.23,59.24,59.15,59.19,19786.0,58.6148,58.6247,58.5357,58.5753,19786.0
2025-02-12 11:55:00,59.17,59.21,59.16,59.19,48938.0,58.5555,58.595,58.5456,58.5753,48938.0
2025-02-12 12:00:00,59.19,59.24,59.15,59.17,10497.0,58.5753,58.6247,58.5357,58.5555,10497.0
2025-02-12 12:05:00,59.17,59.17,59.08,59.11,16658.0,58.5555,58.5555,58.4664,58.4961,16658.0
2025-02-12 12:10:00,59.12,59.16,59.1,59.15,14112.0,58.506,58.5456,58.4862,58.5357,14112.0
2025-02-12 12:15:00,59.15,59.18,59.08,59.1,25937.0,58.5357,58.5654,58.4664,58.4862,25937.0
2025-02-12 12:20:00,59.1,59.17,59.1,59.15,11680.0,58.4862,58.5555,58.4862,58.5357,11680.0
2025-02-12 12:25:00,59.16,59.2,59.13,59.13,11161.0,58.5456,58.5851,58.5159,58.5159,11161.0
2025-02-12 12:30:00,59.12,59.19,59.08,59.14,31035.0,58.506,58.5753,58.4664,58.5258,31035.0
2025-02-12 12:35:00,59.15,59.18,59.07,59.08,17846.0,58.5357,58.5654,58.4565,58.4664,17846.0
2025-02-12 12:40:00,59.08,59.12,59.07,59.08,16770.0,58.4664,58.506,58.4565,58.4664,16770.0
2025-02-12 12:45:00,59.09,59.14,59.06,59.14,13060.0,58.4763,58.5258,58.4466,58.5258,13060.0
2025-02-12 12:50:00,59.14,59.2,59.13,59.18,12546.0,58.5258,58.5851,58.5159,58.5654,12546.0
2025-02-12 12:55:00,59.17,59.21,59.16,59.17,10817.0,58.5555,58.595,58.5456,58.5555,10817.0
2025-02-12 13:00:00,59.17,59.22,59.17,59.21,10104.0,58.5555,58.6049,58.5555,58.595,10104.0
2025-02-12 13:05:00,59.2,59.2,59.12,59.13,11589.0,58.5851,58.5851,58.506,58.5159,11589.0
2025-02-12 13:10:00,59.13,59.14,59.0,59.0,13397.0,58.5159,58.5258,58.3872,58.3872,13397.0
2025-02-12 13:15:00,58.99,58.99,58.92,58.93,15143.0,58.3773,58.3773,58.3081,58.318,15143.0
2025-02-12 13:20:00,58.94,58.94,58.84,58.85,41746.0,58.3278,58.3278,58.2289,58.2388,41746.0
2025-02-12 13:25:00,58.85,58.85,58.75,58.75,18233.0,58.2388,58.2388,58.1398,58.1398,18233.0
2025-02-12 13:30:00,58.76,58.81,58.72,58.75,25359.0,58.1497,58.1992,58.1101,58.1398,25359.0
2025-02-12 13:35:00,58.75,58.84,58.74,58.82,31944.0,58.1398,58.2289,58.1299,58.2091,31944.0
2025-02-12 13:40:00,58.81,58.82,58.74,58.76,15116.0,58.1992,58.2091,58.1299,58.1497,15116.0
2025-02-12 13:45:00,58.76,58.79,58.74,58.74,23719.0,58.1497,58.1794,58.1299,58.1299,23719.0
2025-02-12 13:50:00,58.73,58.8,58.72,58.8,26574.0,58.12,58.1893,58.1101,58.1893,26574.0
2025-02-12 13:55:00,58.81,58.83,58.79,58.81,23782.0,58.1992,58.219,58.1794,58.1992,23782.0
2025-02-12 14:00:00,58.82,58.86,58.76,58.86,15780.0,58.2091,58.2487,58.1497,58.2487,15780.0
2025-02-12 14:05:00,58.87,58.9,58.83,58.88,22682.0,58.2586,58.2883,58.219,58.2685,22682.0
2025-02-12 14:10:00,58.88,58.89,58.79,58.8,13810.0,58.2685,58.2784,58.1794,58.1893,13810.0
2025-02-12 14:15:00,58.79,58.79,58.7,58.73,28955.0,58.1794,58.1794,58.0903,58.12,28955.0
2025-02-12 14:20:00,58.73,58.75,58.71,58.72,20809.0,58.12,58.1398,58.1002,58.1101,20809.0
2025-02-12 14:25:00,58.72,58.74,58.63,58.66,59770.0,58.1101,58.1299,58.0211,58.0508,59770.0
2025-02-12 14:30:00,58.66,58.73,58.65,58.71,36658.0,58.0508,58.12,58.0409,58.1002,36658.0
2025-02-12 14:35:00,58.72,58.76,58.71,58.74,10991.0,58.1101,58.1497,58.1002,58.1299,10991.0
2025-02-12 14:40:00,58.75,58.75,58.69,58.71,15761.0,58.1398,58.1398,58.0804,58.1002,15761.0
2025-02-12 14:45:00,58.7,58.74,58.68,58.69,20360.0,58.0903,58.1299,58.0705,58.0804,20360.0
2025-02-12 14:50:00,58.69,58.71,58.64,58.66,17720.0,58.0804,58.1002,58.031,58.0508,17720.0
2025-02-12 14:55:00,58.65,58.69,58.59,58.63,20055.0,58.0409,58.0804,57.9815,58.0211,20055.0
2025-02-12 15:00:00,58.63,58.67,58.59,58.6,15691.0,58.0211,58.0607,57.9815,57.9914,15691.0
2025-02-12 15:05:00,58.59,58.59,58.51,58.52,27922.0,57.9815,57.9815,57.9023,57.9122,27922.0
2025-02-12 15:10:00,58.53,58.53,58.39,58.42,30942.0,57.9221,57.9221,57.7836,57.8132,30942.0
2025-02-12 15:15:00,58.42,58.47,58.33,58.35,25573.0,57.8132,57.8627,57.7242,57.744,25573.0
2025-02-12 15:20:00,58.34,58.39,58.33,58.39,37110.0,57.7341,57.7836,57.7242,57.7836,37110.0
2025-02-12 15:25:00,58.39,58.44,58.35,58.36,42259.0,57.7836,57.833,57.744,57.7539,42259.0
2025-02-12 15:30:00,58.37,58.51,58.36,58.45,35882.0,57.7638,57.9023,57.7539,57.8429,35882.0
2025-02-12 15:35:00,58.46,58.48,58.41,58.46,46089.0,57.8528,57.8726,57.8034,57.8528,46089.0
2025-02-12 15:40:00,58.45,58.48,58.37,58.4,58823.0,57.8429,57.8726,57.7638,57.7935,58823.0
2025-02-12 15:45:00,58.4,58.51,58.39,58.47,81667.0,57.7935,57.9023,57.7836,57.8627,81667.0
2025-02-12 15:50:00,58.47,58.49,58.37,58.46,123921.0,57.8627,57.8825,57.7638,57.8528,123921.0
2025-02-12 15:55:00,58.48,58.55,58.43,58.44,322856.0,57.8726,57.9419,57.8231,57.833,322856.0
2025-02-13 09:30:00,58.48,58.63,58.35,58.36,77334.0,57.8726,58.0211,57.744,57.7539,77334.0
2025-02-13 09:35:00,58.35,58.53,58.24,58.52,10921.0,57.744,57.9221,57.6351,57.9122,10921.0
2025-02-13 09:40:00,58.5,58.6,58.5,58.57,9291.0,57.8924,57.9914,57.8924,57.9617,9291.0
2025-02-13 09:45:00,58.61,58.8,58.59,58.8,25106.0,58.0013,58.1893,57.9815,58.1893,25106.0
2025-02-13 09:50:00,58.79,58.84,58.73,58.76,27022.0,58.1794,58.2289,58.12,58.1497,27022.0
2025-02-13 09:55:00,58.76,58.85,58.73,58.84,74075.0,58.1497,58.2388,58.12,58.2289,74075.0
2025-02-13 10:00:00,58.83,58.98,58.83,58.86,29091.0,58.219,58.3674,58.219,58.2487,29091.0
2025-02-13 10:05:00,58.9,58.9,58.77,58.78,10787.0,58.2883,58.2883,58.1596,58.1695,10787.0
2025-02-13 10:10:00,58.79,58.92,58.76,58.8,15468.0,58.1794,58.3081,58.1497,58.1893,15468.0
2025-02-13 10:15:00,58.8,58.83,58.71,58.74,17813.0,58.1893,58.219,58.1002,58.1299,17813.0
2025-02-13 10:20:00,58.74,58.78,58.7,58.77,30312.0,58.1299,58.1695,58.0903,58.1596,30312.0
2025-02-13 10:25:00,58.76,58.78,58.72,58.77,26267.0,58.1497,58.1695,58.1101,58.1596,26267.0
2025-02-13 10:30:00,58.77,58.78,58.71,58.76,13306.0,58.1596,58.1695,58.1002,58.1497,13306.0
2025-02-13 10:35:00,58.77,58.77,58.68,58.7,19648.0,58.1596,58.1596,58.0705,58.0903,19648.0
2025-02-13 10:40:00,58.7,58.74,58.66,58.66,13360.0,58.0903,58.1299,58.0508,58.0508,13360.0
2025-02-13 10:45:00,58.67,58.74,58.66,58.72,28806.0,58.0607,58.1299,58.0508,58.1101,28806.0
2025-02-13 10:50:00,58.72,58.8,58.69,58.77,19951.0,58.1101,58.1893,58.0804,58.1596,19951.0
2025-02-13 10:55:00,58.77,58.84,58.75,58.82,15913.0,58.1596,58.2289,58.1398,58.2091,15913.0
2025-02-13 11:00:00,58.82,58.88,58.81,58.86,29826.0,58.2091,58.2685,58.1992,58.2487,29826.0
2025-02-13 11:05:00,58.87,59.05,58.87,59.05,19431.0,58.2586,58.4367,58.2586,58.4367,19431.0
2025-02-13 11:10:00,59.05,59.09,59.04,59.05,44477.0,58.4367,58.4763,58.4268,58.4367,44477.0
2025-02-13 11:15:00,59.05,59.12,59.04,59.12,43011.0,58.4367,58.506,58.4268,58.506,43011.0
2025-02-13 11:20:00,59.11,59.21,59.11,59.16,35603.0,58.4961,58.595,58.4961,58.5456,35603.0
2025-02-13 11:25:00,59.15,59.15,59.1,59.11,19181.0,58.5357,58.5357,58.4862,58.4961,19181.0
2025-02-13 11:30:00,59.11,59.11,58.97,59.04,46457.0,58.4961,58.4961,58.3575,58.4268,46457.0
2025-02-13 11:35:00,59.03,59.05,58.95,59.0,14280.0,58.4169,58.4367,58.3377,58.3872,14280.0
2025-02-13 11:40:00,59.02,59.05,58.99,59.04,8071.0,58.407,58.4367,58.3773,58.4268,8071.0
2025-02-13 11:45:00,59.05,59.06,59.01,59.02,11186.0,58.4367,58.4466,58.3971,58.407,11186.0
2025-02-13 11:50:00,59.02,59.05,58.99,59.05,13074.0,58.407,58.4367,58.3773,58.4367,13074.0
2025-02-13 11:55:00,59.05,59.08,59.01,59.08,15495.0,58.4367,58.4664,58.3971,58.4664,15495.0
2025-02-13 12:00:00,59.08,59.15,59.07,59.13,9672.0,58.4664,58.5357,58.4565,58.5159,9672.0
2025-02-13 12:05:00,59.12,59.12,59.04,59.05,11684.0,58.506,58.506,58.4268,58.4367,11684.0
2025-02-13 12:10:00,59.04,59.05,58.98,58.99,20649.0,58.4268,58.4367,58.3674,58.3773,20649.0
2025-02-13 12:15:00,58.99,59.0,58.93,58.95,12405.0,58.3773,58.3872,58.318,58.3377,12405.0
2025-02-13 12:20:00,58.95,59.0,58.94,59.0,6331.0,58.3377,58.3872,58.3278,58.3872,6331.0
2025-02-13 12:25:00,58.99,59.02,58.98,59.0,28316.0,58.3773,58.407,58.3674,58.3872,28316.0
2025-02-13 12:30:00,59.0,59.04,58.99,59.02,14789.0,58.3872,58.4268,58.3773,58.407,14789.0
2025-02-13 12:35:00,59.02,59.02,58.93,58.96,31463.0,58.407,58.407,58.318,58.3476,31463.0
2025-02-13 12:40:00,58.96,59.0,58.93,58.99,12926.0,58.3476,58.3872,58.318,58.3773,12926.0
2025-02-13 12:45:00,58.98,59.01,58.94,58.96,29212.0,58.3674,58.3971,58.3278,58.3476,29212.0
2025-02-13 12:50:00,58.96,59.01,58.94,59.0,17805.0,58.3476,58.3971,58.3278,58.3872,17805.0
2025-02-13 12:55:00,59.01,59.01,58.91,58.93,16134.0,58.3971,58.3971,58.2982,58.318,16134.0
2025-02-13 13:00:00,58.93,58.94,58.91,58.93,8290.0,58.318,58.3278,58.2982,58.318,8290.0
2025-02-13 13:05:00,58.94,58.97,58.93,58.94,9982.0,58.3278,58.3575,58.318,58.3278,9982.0
2025-02-13 13:10:00,58.96,59.1,58.96,59.1,8917.0,58.3476,58.4862,58.3476,58.4862,8917.0
2025-02-13 13:15:00,59.09,59.13,59.04,59.05,23460.0,58.4763,58.5159,58.4268,58.4367,23460.0
2025-02-13 13:20:00,59.04,59.08,59.03,59.04,11399.0,58.4268,58.4664,58.4169,58.4268,11399.0
2025-02-13 13:25:00,59.03,59.1,58.99,59.08,33337.0,58.4169,58.4862,58.3773,58.4664,33337.0
2025-02-13 13:30:00,59.08,59.12,59.01,59.02,40170.0,58.4664,58.506,58.3971,58.407,40170.0
2025-02-13 13:35:00,59.01,59.09,58.99,59.08,34884.0,58.3971,58.4763,58.3773,58.4664,34884.0
2025-02-13 13:40:00,59.08,59.11,59.06,59.11,16983.0,58.4664,58.4961,58.4466,58.4961,16983.0
2025-02-13 13:45:00,59.1,59.16,59.1,59.12,18760.0,58.4862,58.5456,58.4862,58.506,18760.0
2025-02-13 13:50:00,59.12,59.16,59.08,59.14,29106.0,58.506,58.5456,58.4664,58.5258,29106.0
2025-02-13 13:55:00,59.13,59.13,59.05,59.09,60884.0,58.5159,58.5159,58.4367,58.4763,60884.0
2025-02-13 14:00:00,59.08,59.21,59.04,59.21,15854.0,58.4664,58.595,58.4268,58.595,15854.0
2025-02-13 14:05:00,59.2,59.2,59.11,59.13,32445.0,58.5851,58.5851,58.4961,58.5159,32445.0
2025-02-13 14:10:00,59.12,59.16,59.12,59.15,27216.0,58.506,58.5456,58.506,58.5357,27216.0
2025-02-13 14:15:00,59.15,59.33,59.15,59.32,20239.0,58.5357,58.7138,58.5357,58.7039,20239.0
2025-02-13 14:20:00,59.32,59.32,59.26,59.3,16356.0,58.7039,58.7039,58.6445,58.6841,16356.0
2025-02-13 14:25:00,59.3,59.33,59.23,59.23,31433.0,58.6841,58.7138,58.6148,58.6148,31433.0
2025-02-13 14:30:00,59.23,59.24,59.15,59.23,32454.0,58.6148,58.6247,58.5357,58.6148,32454.0
2025-02-13 14:35:00,59.23,59.27,59.21,59.27,15822.0,58.6148,58.6544,58.595,58.6544,15822.0
2025-02-13 14:40:00,59.27,59.28,59.25,59.27,11645.0,58.6544,58.6643,58.6346,58.6544,11645.0
2025-02-13 14:45:00,59.28,59.3,59.18,59.21,38525.0,58.6643,58.6841,58.5654,58.595,38525.0
2025-02-13 14:50:00,59.2,59.32,59.2,59.26,20982.0,58.5851,58.7039,58.5851,58.6445,20982.0
2025-02-13 14:55:00,59.28,59.29,59.21,59.23,16721.0,58.6643,58.6742,58.595,58.6148,16721.0
2025-02-13 15:00:00,59.24,59.29,59.23,59.25,18182.0,58.6247,58.6742,58.6148,58.6346,18182.0
2025-02-13 15:05:00,59.25,59.28,59.21,59.27,19632.0,58.6346,58.6643,58.595,58.6544,19632.0
2025-02-13 15:10:00,59.27,59.3,59.23,59.25,26968.0,58.6544,58.6841,58.6148,58.6346,26968.0
2025-02-13 15:15:00,59.25,59.3,59.22,59.28,16918.0,58.6346,58.6841,58.6049,58.6643,16918.0
2025-02-13 15:20:00,59.29,59.3,59.24,59.26,21633.0,58.6742,58.6841,58.6247,58.6445,21633.0
2025-02-13 15:25:00,59.26,59.27,59.22,59.24,12809.0,58.6445,58.6544,58.6049,58.6247,12809.0
2025-02-13 15:30:00,59.24,59.35,59.24,59.35,24960.0,58.6247,58.7336,58.6247,58.7336,24960.0
2025-02-13 15:35:00,59.35,59.38,59.33,59.37,31784.0,58.7336,58.7633,58.7138,58.7534,31784.0
2025-02-13 15:40:00,59.37,59.4,59.33,59.35,46945.0,58.7534,58.7831,58.7138,58.7336,46945.0
2025-02-13 15:45:00,59.34,59.45,59.34,59.44,54331.0,58.7237,58.8326,58.7237,58.8227,54331.0
2025-02-13 15:50:00,59.44,59.56,59.4,59.55,127855.0,58.8227,58.9414,58.7831,58.9315,127855.0
2025-02-13 15:55:00,59.54,59.65,59.52,59.54,469329.0,58.9216,59.0305,58.9018,58.9216,469329.0
2025-02-14 09:30:00,59.72,60.36,59.6,60.24,71911.0,59.0997,59.7331,58.981,59.6143,71911.0
2025-02-14 09:35:00,60.18,60.52,60.18,60.52,39740.0,59.555,59.8914,59.555,59.8914,39740.0
2025-02-14 09:40:00,60.51,60.52,60.29,60.4,53284.0,59.8815,59.8914,59.6638,59.7727,53284.0
2025-02-14 09:45:00,60.42,60.42,60.03,60.05,34855.0,59.7925,59.7925,59.4065,59.4263,34855.0
2025-02-14 09:50:00,60.06,60.07,59.98,60.0,31342.0,59.4362,59.4461,59.357,59.3768,31342.0
2025-02-14 09:55:00,59.97,59.99,59.84,59.86,14467.0,59.3472,59.3669,59.2185,59.2383,14467.0
2025-02-14 10:00:00,59.86,59.87,59.69,59.69,23612.0,59.2383,59.2482,59.0701,59.0701,23612.0
2025-02-14 10:05:00,59.69,59.69,59.57,59.63,16940.0,59.0701,59.0701,58.9513,59.0107,16940.0
2025-02-14 10:10:00,59.63,59.63,59.4,59.44,60993.0,59.0107,59.0107,58.7831,58.8227,60993.0
2025-02-14 10:15:00,59.44,59.54,59.39,59.48,38240.0,58.8227,58.9216,58.7732,58.8622,38240.0
2025-02-14 10:20:00,59.48,59.59,59.46,59.53,28513.0,58.8622,58.9711,58.8424,58.9117,28513.0
2025-02-14 10:25:00,59.53,59.58,59.44,59.5,62482.0,58.9117,58.9612,58.8227,58.882,62482.0
2025-02-14 10:30:00,59.51,59.57,59.43,59.5,39243.0,58.8919,58.9513,58.8128,58.882,39243.0
2025-02-14 10:35:00,59.5,59.53,59.39,59.39,31390.0,58.882,58.9117,58.7732,58.7732,31390.0
2025-02-14 10:40:00,59.38,59.48,59.36,59.41,43251.0,58.7633,58.8622,58.7435,58.793,43251.0
2025-02-14 10:45:00,59.41,59.43,59.36,59.4,27724.0,58.793,58.8128,58.7435,58.7831,27724.0
2025-02-14 10:50:00,59.4,59.41,59.36,59.38,22181.0,58.7831,58.793,58.7435,58.7633,22181.0
2025-02-14 10:55:00,59.38,59.39,59.31,59.32,12592.0,58.7633,58.7732,58.694,58.7039,12592.0
2025-02-14 11:00:00,59.32,59.37,59.29,59.34,17733.0,58.7039,58.7534,58.6742,58.7237,17733.0
2025-02-14 11:05:00,59.35,59.42,59.34,59.42,13326.0,58.7336,58.8029,58.7237,58.8029,13326.0
2025-02-14 11:10:00,59.43,59.48,59.31,59.33,43025.0,58.8128,58.8622,58.694,58.7138,43025.0
2025-02-14 11:15:00,59.32,59.36,59.3,59.32,18209.0,58.7039,58.7435,58.6841,58.7039,18209.0
2025-02-14 11:20:00,59.32,59.36,59.25,59.3,12958.0,58.7039,58.7435,58.6346,58.6841,12958.0
2025-02-14 11:25:00,59.29,59.29,59.23,59.24,13316.0,58.6742,58.6742,58.6148,58.6247,13316.0
2025-02-14 11:30:00,59.24,59.28,59.21,59.25,13779.0,58.6247,58.6643,58.595,58.6346,13779.0
2025-02-14 11:35:00,59.25,59.28,59.22,59.27,14104.0,58.6346,58.6643,58.6049,58.6544,14104.0
2025-02-14 11:40:00,59.27,59.29,59.24,59.25,14861.0,58.6544,58.6742,58.6247,58.6346,14861.0
2025-02-14 11:45:00,59.25,59.25,59.18,59.21,14708.0,58.6346,58.6346,58.5654,58.595,14708.0
2025-02-14 11:50:00,59.22,59.26,59.17,59.2,18920.0,58.6049,58.6445,58.5555,58.5851,18920.0
2025-02-14 11:55:00,59.21,59.21,59.11,59.12,29710.0,58.595,58.595,58.4961,58.506,29710.0
2025-02-14 12:00:00,59.12,59.12,59.09,59.11,18561.0,58.506,58.506,58.4763,58.4961,18561.0
2025-02-14 12:05:00,59.11,59.11,59.03,59.04,27417.0,58.4961,58.4961,58.4169,58.4268,27417.0
2025-02-14 12:10:00,59.05,59.06,59.01,59.05,41071.0,58.4367,58.4466,58.3971,58.4367,41071.0
2025-02-14 12:15:00,59.04,59.08,58.99,59.08,71900.0,58.4268,58.4664,58.3773,58.4664,71900.0
2025-02-14 12:20:00,59.07,59.14,59.04,59.1,13647.0,58.4565,58.5258,58.4268,58.4862,13647.0
2025-02-14 12:25:00,59.1,59.12,59.06,59.11,21180.0,58.4862,58.506,58.4466,58.4961,21180.0
2025-02-14 12:30:00,59.09,59.09,59.05,59.07,15208.0,58.4763,58.4763,58.4367,58.4565,15208.0
2025-02-14 12:35:00,59.07,59.07,59.0,59.03,21152.0,58.4565,58.4565,58.3872,58.4169,21152.0
2025-02-14 12:40:00,59.03,59.13,59.01,59.11,61679.0,58.4169,58.5159,58.3971,58.4961,61679.0
2025-02-14 12:45:00,59.1,59.18,59.08,59.09,18400.0,58.4862,58.5654,58.4664,58.4763,18400.0
2025-02-14 12:50:00,59.11,59.14,59.09,59.11,13777.0,58.4961,58.5258,58.4763,58.4961,13777.0
2025-02-14 12:55:00,59.11,59.13,59.0,59.06,35205.0,58.4961,58.5159,58.3872,58.4466,35205.0
2025-02-14 13:00:00,59.06,59.08,59.02,59.07,14273.0,58.4466,58.4664,58.407,58.4565,14273.0
2025-02-14 13:05:00,59.08,59.1,59.01,59.02,10038.0,58.4664,58.4862,58.3971,58.407,10038.0
2025-02-14 13:10:00,59.01,59.04,59.0,59.02,13270.0,58.3971,58.4268,58.3872,58.407,13270.0
2025-02-14 13:15:00,59.02,59.11,59.0,59.07,16308.0,58.407,58.4961,58.3872,58.4565,16308.0
2025-02-14 13:20:00,59.07,59.12,59.05,59.11,13262.0,58.4565,58.506,58.4367,58.4961,13262.0
2025-02-14 13:25:00,59.1,59.11,59.03,59.04,13122.0,58.4862,58.4961,58.4169,58.4268,13122.0
2025-02-14 13:30:00,59.04,59.04,58.99,59.0,27748.0,58.4268,58.4268,58.3773,58.3872,27748.0
2025-02-14 13:35:00,58.99,59.22,58.98,59.19,54432.0,58.3773,58.6049,58.3674,58.5753,54432.0
2025-02-14 13:40:00,59.16,59.34,59.16,59.32,75588.0,58.5456,58.7237,58.5456,58.7039,75588.0
2025-02-14 13:45:00,59.32,59.37,59.3,59.36,15158.0,58.7039,58.7534,58.6841,58.7435,15158.0
2025-02-14 13:50:00,59.35,59.36,59.25,59.31,49954.0,58.7336,58.7435,58.6346,58.694,49954.0
2025-02-14 13:55:00,59.31,59.39,59.31,59.37,15141.0,58.694,58.7732,58.694,58.7534,15141.0
2025-02-14 14:00:00,59.38,59.38,59.28,59.3,18451.0,58.7633,58.7633,58.6643,58.6841,18451.0
2025-02-14 14:05:00,59.29,59.32,59.24,59.25,18569.0,58.6742,58.7039,58.6247,58.6346,18569.0
2025-02-14 14:10:00,59.25,59.29,59.24,59.29,22812.0,58.6346,58.6742,58.6247,58.6742,22812.0
2025-02-14 14:15:00,59.29,59.29,59.24,59.25,19902.0,58.6742,58.6742,58.6247,58.6346,19902.0
2025-02-14 14:20:00,59.25,59.27,59.22,59.24,10292.0,58.6346,58.6544,58.6049,58.6247,10292.0
2025-02-14 14:25:00,59.25,59.31,59.24,59.24,33278.0,58.6346,58.694,58.6247,58.6247,33278.0
2025-02-14 14:30:00,59.25,59.3,59.23,59.28,29609.0,58.6346,58.6841,58.6148,58.6643,29609.0
2025-02-14 14:35:00,59.27,59.27,59.18,59.18,13150.0,58.6544,58.6544,58.5654,58.5654,13150.0
2025-02-14 14:40:00,59.17,59.23,59.16,59.2,11610.0,58.5555,58.6148,58.5456,58.5851,11610.0
2025-02-14 14:45:00,59.21,59.23,59.15,59.15,18916.0,58.595,58.6148,58.5357,58.5357,18916.0
2025-02-14 14:50:00,59.14,59.19,59.13,59.17,17603.0,58.5258,58.5753,58.5159,58.5555,17603.0
2025-02-14 14:55:00,59.16,59.16,59.06,59.06,31385.0,58.5456,58.5456,58.4466,58.4466,31385.0
2025-02-14 15:00:00,59.07,59.23,59.03,59.23,40805.0,58.4565,58.6148,58.4169,58.6148,40805.0
2025-02-14 15:05:00,59.22,59.23,59.11,59.12,19114.0,58.6049,58.6148,58.4961,58.506,19114.0
2025-02-14 15:10:00,59.12,59.12,59.05,59.06,24739.0,58.506,58.506,58.4367,58.4466,24739.0
2025-02-14 15:15:00,59.07,59.08,59.03,59.07,13010.0,58.4565,58.4664,58.4169,58.4565,13010.0
2025-02-14 15:20:00,59.07,59.13,59.05,59.1,30471.0,58.4565,58.5159,58.4367,58.4862,30471.0
2025-02-14 15:25:00,59.1,59.12,59.09,59.11,40743.0,58.4862,58.506,58.4763,58.4961,40743.0
2025-02-14 15:30:00,59.11,59.17,59.07,59.17,46693.0,58.4961,58.5555,58.4565,58.5555,46693.0
2025-02-14 15:35:00,59.17,59.17,59.1,59.15,74249.0,58.5555,58.5555,58.4862,58.5357,74249.0
2025-02-14 15:40:00,59.15,59.17,58.96,58.99,37321.0,58.5357,58.5555,58.3476,58.3773,37321.0
2025-02-14 15:45:00,58.99,59.14,58.98,59.12,56949.0,58.3773,58.5258,58.3674,58.506,56949.0
2025-02-14 15:50:00,59.12,59.13,58.97,58.98,90434.0,58.506,58.5159,58.3575,58.3674,90434.0
2025-02-14 15:55:00,58.98,58.99,58.82,58.85,297520.0,58.3674,58.3773,58.2091,58.2388,297520.0
2025-02-18 09:30:00,56.85,56.85,55.15,55.86,641961.0,56.2596,56.2596,54.5772,55.2798,641961.0
2025-02-18 09:35:00,55.86,56.19,55.84,55.99,432552.0,55.2798,55.6064,55.26,55.4085,432552.0
2025-02-18 09:40:00,56.01,56.54,55.95,56.44,178552.0,55.4283,55.9528,55.3689,55.8538,178552.0
2025-02-18 09:45:00,56.46,56.76,56.43,56.58,126529.0,55.8736,56.1705,55.8439,55.9924,126529.0
2025-02-18 09:50:00,56.6,56.73,56.46,56.54,118579.0,56.0122,56.1408,55.8736,55.9528,118579.0
2025-02-18 09:55:00,56.54,56.64,56.02,56.07,223529.0,55.9528,56.0517,55.4382,55.4877,223529.0
2025-02-18 10:00:00,56.05,56.37,56.05,56.23,186567.0,55.4679,55.7845,55.4679,55.646,186567.0
2025-02-18 10:05:00,56.23,56.31,56.11,56.18,282891.0,55.646,55.7252,55.5272,55.5965,282891.0
2025-02-18 10:10:00,56.18,56.42,56.09,56.41,133649.0,55.5965,55.834,55.5074,55.8241,133649.0
2025-02-18 10:15:00,56.41,56.43,56.18,56.35,100382.0,55.8241,55.8439,55.5965,55.7647,100382.0
2025-02-18 10:20:00,56.33,56.43,56.25,56.29,109472.0,55.745,55.8439,55.6658,55.7054,109472.0
2025-02-18 10:25:00,56.3,56.44,56.23,56.25,59523.0,55.7153,55.8538,55.646,55.6658,59523.0
2025-02-18 10:30:00,56.27,56.54,56.25,56.54,54513.0,55.6856,55.9528,55.6658,55.9528,54513.0
2025-02-18 10:35:00,56.54,56.79,56.5,56.64,88345.0,55.9528,56.2002,55.9132,56.0517,88345.0
2025-02-18 10:40:00,56.66,56.74,56.51,56.65,62711.0,56.0715,56.1507,55.9231,56.0616,62711.0
2025-02-18 10:45:00,56.65,56.85,56.6,56.84,65024.0,56.0616,56.2596,56.0122,56.2497,65024.0
2025-02-18 10:50:00,56.84,56.99,56.8,56.93,59423.0,56.2497,56.3981,56.2101,56.3387,59423.0
2025-02-18 10:55:00,56.95,56.99,56.85,56.93,49002.0,56.3585,56.3981,56.2596,56.3387,49002.0
2025-02-18 11:00:00,56.92,56.93,56.75,56.89,44689.0,56.3288,56.3387,56.1606,56.2991,44689.0
2025-02-18 11:05:00,56.88,56.95,56.85,56.92,83783.0,56.2892,56.3585,56.2596,56.3288,83783.0
2025-02-18 11:10:00,56.93,57.04,56.89,56.94,64198.0,56.3387,56.4476,56.2991,56.3486,64198.0
2025-02-18 11:15:00,56.92,56.98,56.8,56.87,32928.0,56.3288,56.3882,56.2101,56.2793,32928.0
2025-02-18 11:20:00,56.87,56.88,56.72,56.8,29792.0,56.2793,56.2892,56.1309,56.2101,29792.0
2025-02-18 11:25:00,56.8,56.95,56.78,56.93,47297.0,56.2101,56.3585,56.1903,56.3387,47297.0
2025-02-18 11:30:00,56.95,57.16,56.94,57.13,43694.0,56.3585,56.5663,56.3486,56.5366,43694.0
2025-02-18 11:35:00,57.15,57.24,57.12,57.17,77573.0,56.5564,56.6455,56.5268,56.5762,77573.0
2025-02-18 11:40:00,57.17,57.28,57.16,57.21,36728.0,56.5762,56.6851,56.5663,56.6158,36728.0
2025-02-18 11:45:00,57.2,57.27,57.13,57.13,46284.0,56.6059,56.6752,56.5366,56.5366,46284.0
2025-02-18 11:50:00,57.13,57.2,57.02,57.04,42933.0,56.5366,56.6059,56.4278,56.4476,42933.0
2025-02-18 11:55:00,57.05,57.06,57.01,57.04,21924.0,56.4575,56.4674,56.4179,56.4476,21924.0
2025-02-18 12:00:00,57.03,57.03,56.8,56.8,29423.0,56.4377,56.4377,56.2101,56.2101,29423.0
2025-02-18 12:05:00,56.8,56.87,56.78,56.85,22557.0,56.2101,56.2793,56.1903,56.2596,22557.0
2025-02-18 12:10:00,56.86,56.96,56.83,56.88,29795.0,56.2695,56.3684,56.2398,56.2892,29795.0
2025-02-18 12:15:00,56.88,56.94,56.84,56.87,23499.0,56.2892,56.3486,56.2497,56.2793,23499.0
2025-02-18 12:20:00,56.86,56.87,56.67,56.73,54557.0,56.2695,56.2793,56.0814,56.1408,54557.0
2025-02-18 12:25:00,56.72,56.73,56.65,56.68,31576.0,56.1309,56.1408,56.0616,56.0913,31576.0
2025-02-18 12:30:00,56.67,56.73,56.67,56.71,28323.0,56.0814,56.1408,56.0814,56.121,28323.0
2025-02-18 12:35:00,56.71,56.76,56.67,56.71,33941.0,56.121,56.1705,56.0814,56.121,33941.0
2025-02-18 12:40:00,56.71,56.82,56.7,56.8,18598.0,56.121,56.2299,56.1111,56.2101,18598.0
2025-02-18 12:45:00,56.79,56.86,56.76,56.83,33881.0,56.2002,56.2695,56.1705,56.2398,33881.0
2025-02-18 12:50:00,56.83,56.9,56.82,56.88,33124.0,56.2398,56.309,56.2299,56.2892,33124.0
2025-02-18 12:55:00,56.88,56.92,56.85,56.85,24080.0,56.2892,56.3288,56.2596,56.2596,24080.0
2025-02-18 13:00:00,56.86,56.89,56.82,56.85,38634.0,56.2695,56.2991,56.2299,56.2596,38634.0
2025-02-18 13:05:00,56.83,56.94,56.82,56.86,34638.0,56.2398,56.3486,56.2299,56.2695,34638.0
2025-02-18 13:10:00,56.85,56.86,56.76,56.77,30468.0,56.2596,56.2695,56.1705,56.1804,30468.0
2025-02-18 13:15:00,56.78,56.84,56.75,56.77,41261.0,56.1903,56.2497,56.1606,56.1804,41261.0
2025-02-18 13:20:00,56.76,56.9,56.74,56.88,48002.0,56.1705,56.309,56.1507,56.2892,48002.0
2025-02-18 13:25:00,56.89,56.91,56.85,56.88,32465.0,56.2991,56.3189,56.2596,56.2892,32465.0
2025-02-18 13:30:00,56.89,57.02,56.89,56.98,26597.0,56.2991,56.4278,56.2991,56.3882,26597.0
2025-02-18 13:35:00,56.98,57.0,56.93,56.94,23344.0,56.3882,56.408,56.3387,56.3486,23344.0
2025-02-18 13:40:00,56.93,56.96,56.9,56.93,26617.0,56.3387,56.3684,56.309,56.3387,26617.0
2025-02-18 13:45:00,56.92,56.94,56.85,56.87,40680.0,56.3288,56.3486,56.2596,56.2793,40680.0
2025-02-18 13:50:00,56.87,56.89,56.76,56.77,47472.0,56.2793,56.2991,56.1705,56.1804,47472.0
2025-02-18 13:55:00,56.77,56.86,56.74,56.81,29191.0,56.1804,56.2695,56.1507,56.22,29191.0
2025-02-18 14:00:00,56.81,56.83,56.77,56.77,25572.0,56.22,56.2398,56.1804,56.1804,25572.0
2025-02-18 14:05:00,56.76,56.84,56.75,56.83,18157.0,56.1705,56.2497,56.1606,56.2398,18157.0
2025-02-18 14:10:00,56.83,57.04,56.83,57.0,20612.0,56.2398,56.4476,56.2398,56.408,20612.0
2025-02-18 14:15:00,56.98,57.1,56.95,57.1,21360.0,56.3882,56.507,56.3585,56.507,21360.0
2025-02-18 14:20:00,57.09,57.1,57.05,57.08,18841.0,56.4971,56.507,56.4575,56.4872,18841.0
2025-02-18 14:25:00,57.07,57.16,57.03,57.12,35857.0,56.4773,56.5663,56.4377,56.5268,35857.0
2025-02-18 14:30:00,57.11,57.18,57.1,57.16,44523.0,56.5169,56.5861,56.507,56.5663,44523.0
2025-02-18 14:35:00,57.15,57.18,57.14,57.16,22331.0,56.5564,56.5861,56.5465,56.5663,22331.0
2025-02-18 14:40:00,57.15,57.19,57.13,57.19,32978.0,56.5564,56.596,56.5366,56.596,32978.0
2025-02-18 14:45:00,57.2,57.23,57.17,57.22,43682.0,56.6059,56.6356,56.5762,56.6257,43682.0
2025-02-18 14:50:00,57.21,57.35,57.2,57.35,34482.0,56.6158,56.7544,56.6059,56.7544,34482.0
2025-02-18 14:55:00,57.35,57.39,57.24,57.28,83992.0,56.7544,56.7939,56.6455,56.6851,83992.0
2025-02-18 15:00:00,57.28,57.32,57.26,57.29,42294.0,56.6851,56.7247,56.6653,56.695,42294.0
2025-02-18 15:05:00,57.28,57.37,57.24,57.35,28497.0,56.6851,56.7742,56.6455,56.7544,28497.0
2025-02-18 15:10:00,57.35,57.39,57.33,57.35,38184.0,56.7544,56.7939,56.7346,56.7544,38184.0
2025-02-18 15:15:00,57.35,57.36,57.28,57.34,42222.0,56.7544,56.7643,56.6851,56.7445,42222.0
2025-02-18 15:20:00,57.34,57.41,57.28,57.37,63211.0,56.7445,56.8137,56.6851,56.7742,63211.0
2025-02-18 15:25:00,57.4,57.4,57.33,57.36,29202.0,56.8038,56.8038,56.7346,56.7643,29202.0
2025-02-18 15:30:00,57.37,57.46,57.35,57.43,40076.0,56.7742,56.8632,56.7544,56.8335,40076.0
2025-02-18 15:35:00,57.42,57.43,57.35,57.38,44528.0,56.8236,56.8335,56.7544,56.7841,44528.0
2025-02-18 15:40:00,57.37,57.37,57.31,57.35,60434.0,56.7742,56.7742,56.7148,56.7544,60434.0
2025-02-18 15:45:00,57.35,57.49,57.3,57.48,82193.0,56.7544,56.8929,56.7049,56.883,82193.0
2025-02-18 15:50:00,57.47,57.64,57.43,57.52,116561.0,56.8731,57.0414,56.8335,56.9226,116561.0
2025-02-18 15:55:00,57.52,57.58,57.41,57.57,310689.0,56.9226,56.982,56.8137,56.9721,310689.0
2025-02-19 09:30:00,57.6,57.75,57.49,57.59,141338.0,57.0018,57.1502,56.8929,56.9919,141338.0
2025-02-19 09:35:00,57.58,57.66,57.43,57.65,30673.0,56.982,57.0611,56.8335,57.0512,30673.0
2025-02-19 09:40:00,57.63,57.91,57.62,57.78,30932.0,57.0315,57.3085,57.0216,57.1799,30932.0
2025-02-19 09:45:00,57.78,57.82,57.71,57.71,50784.0,57.1799,57.2195,57.1106,57.1106,50784.0
2025-02-19 09:50:00,57.71,57.75,57.63,57.63,40338.0,57.1106,57.1502,57.0315,57.0315,40338.0
2025-02-19 09:55:00,57.63,57.65,57.49,57.51,22079.0,57.0315,57.0512,56.8929,56.9127,22079.0
2025-02-19 10:00:00,57.52,57.65,57.49,57.64,29182.0,56.9226,57.0512,56.8929,57.0414,29182.0
2025-02-19 10:05:00,57.63,57.9,57.62,57.88,31686.0,57.0315,57.2986,57.0216,57.2789,31686.0
2025-02-19 10:10:00,57.87,57.97,57.86,57.96,41142.0,57.269,57.3679,57.2591,57.358,41142.0
2025-02-19 10:15:00,57.97,58.0,57.9,57.94,18514.0,57.3679,57.3976,57.2986,57.3382,18514.0
2025-02-19 10:20:00,57.95,57.95,57.86,57.87,21836.0,57.3481,57.3481,57.2591,57.269,21836.0
2025-02-19 10:25:00,57.87,57.89,57.83,57.87,29886.0,57.269,57.2888,57.2294,57.269,29886.0
2025-02-19 10:30:00,57.87,58.05,57.81,58.03,31783.0,57.269,57.4471,57.2096,57.4273,31783.0
2025-02-19 10:35:00,58.03,58.08,58.0,58.02,21922.0,57.4273,57.4768,57.3976,57.4174,21922.0
2025-02-19 10:40:00,58.02,58.06,57.92,57.96,34032.0,57.4174,57.457,57.3184,57.358,34032.0
2025-02-19 10:45:00,57.96,57.97,57.86,57.87,24495.0,57.358,57.3679,57.2591,57.269,24495.0
2025-02-19 10:50:00,57.87,58.02,57.87,58.0,19931.0,57.269,57.4174,57.269,57.3976,19931.0
2025-02-19 10:55:00,58.0,58.04,57.96,57.97,24939.0,57.3976,57.4372,57.358,57.3679,24939.0
2025-02-19 11:00:00,57.97,58.01,57.94,58.01,13254.0,57.3679,57.4075,57.3382,57.4075,13254.0
2025-02-19 11:05:00,58.0,58.06,57.97,58.03,25285.0,57.3976,57.457,57.3679,57.4273,25285.0
2025-02-19 11:10:00,58.04,58.11,58.0,58.09,15409.0,57.4372,57.5065,57.3976,57.4867,15409.0
2025-02-19 11:15:00,58.1,58.12,58.02,58.06,12829.0,57.4966,57.5164,57.4174,57.457,12829.0
2025-02-19 11:20:00,58.05,58.07,58.01,58.03,17558.0,57.4471,57.4669,57.4075,57.4273,17558.0
2025-02-19 11:25:00,58.04,58.07,58.0,58.03,19407.0,57.4372,57.4669,57.3976,57.4273,19407.0
2025-02-19 11:30:00,58.03,58.09,58.01,58.05,22091.0,57.4273,57.4867,57.4075,57.4471,22091.0
2025-02-19 11:35:00,58.05,58.07,58.03,58.05,13236.0,57.4471,57.4669,57.4273,57.4471,13236.0
2025-02-19 11:40:00,58.05,58.08,58.01,58.01,9582.0,57.4471,57.4768,57.4075,57.4075,9582.0
2025-02-19 11:45:00,58.02,58.05,58.0,58.01,17855.0,57.4174,57.4471,57.3976,57.4075,17855.0
2025-02-19 11:50:00,58.01,58.13,58.01,58.07,15817.0,57.4075,57.5263,57.4075,57.4669,15817.0
2025-02-19 11:55:00,58.07,58.09,58.03,58.07,13921.0,57.4669,57.4867,57.4273,57.4669,13921.0
2025-02-19 12:00:00,58.07,58.14,58.07,58.11,10820.0,57.4669,57.5362,57.4669,57.5065,10820.0
2025-02-19 12:05:00,58.11,58.15,58.1,58.14,9630.0,57.5065,57.5461,57.4966,57.5362,9630.0
2025-02-19 12:10:00,58.14,58.15,58.03,58.05,15748.0,57.5362,57.5461,57.4273,57.4471,15748.0
2025-02-19 12:15:00,58.05,58.11,58.04,58.05,15583.0,57.4471,57.5065,57.4372,57.4471,15583.0
2025-02-19 12:20:00,58.04,58.08,58.02,58.08,10361.0,57.4372,57.4768,57.4174,57.4768,10361.0
2025-02-19 12:25:00,58.07,58.09,58.03,58.09,21798.0,57.4669,57.4867,57.4273,57.4867,21798.0
2025-02-19 12:30:00,58.09,58.13,58.06,58.1,14686.0,57.4867,57.5263,57.457,57.4966,14686.0
2025-02-19 12:35:00,58.11,58.16,58.1,58.13,15343.0,57.5065,57.5559,57.4966,57.5263,15343.0
2025-02-19 12:40:00,58.14,58.17,58.11,58.11,8037.0,57.5362,57.5658,57.5065,57.5065,8037.0
2025-02-19 12:45:00,58.11,58.14,58.09,58.1,12093.0,57.5065,57.5362,57.4867,57.4966,12093.0
2025-02-19 12:50:00,58.11,58.12,58.07,58.1,15461.0,57.5065,57.5164,57.4669,57.4966,15461.0
2025-02-19 12:55:00,58.1,58.11,58.08,58.11,6792.0,57.4966,57.5065,57.4768,57.5065,6792.0
2025-02-19 13:00:00,58.11,58.12,58.07,58.1,15003.0,57.5065,57.5164,57.4669,57.4966,15003.0
2025-02-19 13:05:00,58.11,58.16,58.1,58.15,9851.0,57.5065,57.5559,57.4966,57.5461,9851.0
2025-02-19 13:10:00,58.15,58.16,58.11,58.14,14356.0,57.5461,57.5559,57.5065,57.5362,14356.0
2025-02-19 13:15:00,58.14,58.19,58.13,58.15,15188.0,57.5362,57.5856,57.5263,57.5461,15188.0
2025-02-19 13:20:00,58.15,58.23,58.12,58.22,35243.0,57.5461,57.6252,57.5164,57.6153,35243.0
2025-02-19 13:25:00,58.22,58.22,58.16,58.17,19481.0,57.6153,57.6153,57.5559,57.5658,19481.0
2025-02-19 13:30:00,58.18,58.21,58.18,58.18,10590.0,57.5757,57.6054,57.5757,57.5757,10590.0
2025-02-19 13:35:00,58.17,58.18,58.08,58.12,16154.0,57.5658,57.5757,57.4768,57.5164,16154.0
2025-02-19 13:40:00,58.12,58.14,58.09,58.09,20313.0,57.5164,57.5362,57.4867,57.4867,20313.0
2025-02-19 13:45:00,58.1,58.13,58.07,58.11,26725.0,57.4966,57.5263,57.4669,57.5065,26725.0
2025-02-19 13:50:00,58.11,58.13,58.04,58.07,14192.0,57.5065,57.5263,57.4372,57.4669,14192.0
2025-02-19 13:55:00,58.06,58.08,58.04,58.06,10145.0,57.457,57.4768,57.4372,57.457,10145.0
2025-02-19 14:00:00,58.05,58.11,58.03,58.08,18045.0,57.4471,57.5065,57.4273,57.4768,18045.0
2025-02-19 14:05:00,58.08,58.08,58.03,58.04,36899.0,57.4768,57.4768,57.4273,57.4372,36899.0
2025-02-19 14:10:00,58.04,58.09,58.03,58.09,19674.0,57.4372,57.4867,57.4273,57.4867,19674.0
2025-02-19 14:15:00,58.09,58.09,58.03,58.05,23768.0,57.4867,57.4867,57.4273,57.4471,23768.0
2025-02-19 14:20:00,58.05,58.08,58.04,58.05,17893.0,57.4471,57.4768,57.4372,57.4471,17893.0
2025-02-19 14:25:00,58.04,58.07,58.04,58.06,9131.0,57.4372,57.4669,57.4372,57.457,9131.0
2025-02-19 14:30:00,58.06,58.08,58.03,58.03,14960.0,57.457,57.4768,57.4273,57.4273,14960.0
2025-02-19 14:35:00,58.03,58.04,57.96,57.98,36863.0,57.4273,57.4372,57.358,57.3778,36863.0
2025-02-19 14:40:00,57.97,57.99,57.96,57.98,20538.0,57.3679,57.3877,57.358,57.3778,20538.0
2025-02-19 14:45:00,57.98,58.0,57.97,57.98,25666.0,57.3778,57.3976,57.3679,57.3778,25666.0
2025-02-19 14:50:00,57.99,57.99,57.96,57.98,14415.0,57.3877,57.3877,57.358,57.3778,14415.0
2025-02-19 14:55:00,57.98,57.98,57.91,57.93,67425.0,57.3778,57.3778,57.3085,57.3283,67425.0
2025-02-19 15:00:00,57.94,57.97,57.91,57.92,35542.0,57.3382,57.3679,57.3085,57.3184,35542.0
2025-02-19 15:05:00,57.92,57.96,57.87,57.87,38654.0,57.3184,57.358,57.269,57.269,38654.0
2025-02-19 15:10:00,57.88,57.89,57.8,57.86,50026.0,57.2789,57.2888,57.1997,57.2591,50026.0
2025-02-19 15:15:00,57.86,57.93,57.85,57.93,18832.0,57.2591,57.3283,57.2492,57.3283,18832.0
2025-02-19 15:20:00,57.93,57.98,57.92,57.96,28381.0,57.3283,57.3778,57.3184,57.358,28381.0
2025-02-19 15:25:00,57.97,58.0,57.95,57.97,35635.0,57.3679,57.3976,57.3481,57.3679,35635.0
2025-02-19 15:30:00,57.98,58.04,57.96,58.0,77180.0,57.3778,57.4372,57.358,57.3976,77180.0
2025-02-19 15:35:00,58.0,58.01,57.95,57.96,45011.0,57.3976,57.4075,57.3481,57.358,45011.0
2025-02-19 15:40:00,57.95,57.95,57.89,57.9,65410.0,57.3481,57.3481,57.2888,57.2986,65410.0
2025-02-19 15:45:00,57.89,58.03,57.88,58.02,91630.0,57.2888,57.4273,57.2789,57.4174,91630.0
2025-02-19 15:50:00,58.01,58.02,57.87,57.88,92068.0,57.4075,57.4174,57.269,57.2789,92068.0
2025-02-19 15:55:00,57.88,58.0,57.85,57.99,283514.0,57.2789,57.3976,57.2492,57.3877,283514.0
2025-02-20 09:30:00,57.59,58.1,57.59,58.07,72749.0,56.9919,57.4966,56.9919,57.4669,72749.0
2025-02-20 09:35:00,58.06,58.18,58.0,58.11,11993.0,57.457,57.5757,57.3976,57.5065,11993.0
2025-02-20 09:40:00,58.09,58.31,58.09,58.27,18320.0,57.4867,57.7044,57.4867,57.6648,18320.0
2025-02-20 09:45:00,58.28,58.34,58.16,58.31,24516.0,57.6747,57.7341,57.5559,57.7044,24516.0
2025-02-20 09:50:00,58.29,58.4,58.26,58.36,18105.0,57.6846,57.7935,57.6549,57.7539,18105.0
2025-02-20 09:55:00,58.35,58.71,58.34,58.71,19909.0,57.744,58.1002,57.7341,58.1002,19909.0
2025-02-20 10:00:00,58.71,58.85,58.68,58.77,40999.0,58.1002,58.2388,58.0705,58.1596,40999.0
2025-02-20 10:05:00,58.74,58.83,58.7,58.82,18225.0,58.1299,58.219,58.0903,58.2091,18225.0
2025-02-20 10:10:00,58.82,58.85,58.75,58.78,15488.0,58.2091,58.2388,58.1398,58.1695,15488.0
2025-02-20 10:15:00,58.78,58.78,58.72,58.75,10920.0,58.1695,58.1695,58.1101,58.1398,10920.0
2025-02-20 10:20:00,58.76,58.9,58.73,58.8,17685.0,58.1497,58.2883,58.12,58.1893,17685.0
2025-02-20 10:25:00,58.8,58.88,58.77,58.83,32335.0,58.1893,58.2685,58.1596,58.219,32335.0
2025-02-20 10:30:00,58.84,58.95,58.82,58.93,12064.0,58.2289,58.3377,58.2091,58.318,12064.0
2025-02-20 10:35:00,58.93,58.99,58.87,58.95,15596.0,58.318,58.3773,58.2586,58.3377,15596.0
2025-02-20 10:40:00,58.96,59.05,58.93,59.05,23286.0,58.3476,58.4367,58.318,58.4367,23286.0
2025-02-20 10:45:00,59.05,59.2,59.03,59.2,26659.0,58.4367,58.5851,58.4169,58.5851,26659.0
2025-02-20 10:50:00,59.21,59.23,59.07,59.07,21093.0,58.595,58.6148,58.4565,58.4565,21093.0
2025-02-20 10:55:00,59.05,59.2,58.99,59.2,14270.0,58.4367,58.5851,58.3773,58.5851,14270.0
2025-02-20 11:00:00,59.18,59.2,59.08,59.09,28015.0,58.5654,58.5851,58.4664,58.4763,28015.0
2025-02-20 11:05:00,59.09,59.1,59.0,59.05,20151.0,58.4763,58.4862,58.3872,58.4367,20151.0
2025-02-20 11:10:00,59.07,59.07,58.88,58.95,13978.0,58.4565,58.4565,58.2685,58.3377,13978.0
2025-02-20 11:15:00,58.95,59.02,58.93,58.97,30624.0,58.3377,58.407,58.318,58.3575,30624.0
2025-02-20 11:20:00,58.96,58.98,58.92,58.97,13999.0,58.3476,58.3674,58.3081,58.3575,13999.0
2025-02-20 11:25:00,58.95,58.97,58.87,58.92,13273.0,58.3377,58.3575,58.2586,58.3081,13273.0
2025-02-20 11:30:00,58.9,58.91,58.81,58.81,6904.0,58.2883,58.2982,58.1992,58.1992,6904.0
2025-02-20 11:35:00,58.81,58.81,58.77,58.79,4445.0,58.1992,58.1992,58.1596,58.1794,4445.0
2025-02-20 11:40:00,58.78,58.82,58.76,58.79,11233.0,58.1695,58.2091,58.1497,58.1794,11233.0
2025-02-20 11:45:00,58.79,58.85,58.79,58.84,8007.0,58.1794,58.2388,58.1794,58.2289,8007.0
2025-02-20 11:50:00,58.84,58.86,58.8,58.8,8017.0,58.2289,58.2487,58.1893,58.1893,8017.0
2025-02-20 11:55:00,58.81,58.86,58.76,58.76,9075.0,58.1992,58.2487,58.1497,58.1497,9075.0
2025-02-20 12:00:00,58.75,58.75,58.68,58.72,8330.0,58.1398,58.1398,58.0705,58.1101,8330.0
2025-02-20 12:05:00,58.7,58.76,58.64,58.74,15610.0,58.0903,58.1497,58.031,58.1299,15610.0
2025-02-20 12:10:00,58.73,58.74,58.71,58.71,5166.0,58.12,58.1299,58.1002,58.1002,5166.0
2025-02-20 12:15:00,58.71,58.76,58.7,58.71,19134.0,58.1002,58.1497,58.0903,58.1002,19134.0
2025-02-20 12:20:00,58.72,58.77,58.72,58.76,8959.0,58.1101,58.1596,58.1101,58.1497,8959.0
2025-02-20 12:25:00,58.76,58.78,58.72,58.75,9917.0,58.1497,58.1695,58.1101,58.1398,9917.0
2025-02-20 12:30:00,58.75,58.78,58.72,58.74,7061.0,58.1398,58.1695,58.1101,58.1299,7061.0
2025-02-20 12:35:00,58.75,58.76,58.64,58.64,9955.0,58.1398,58.1497,58.031,58.031,9955.0
2025-02-20 12:40:00,58.64,58.65,58.61,58.63,9253.0,58.031,58.0409,58.0013,58.0211,9253.0
2025-02-20 12:45:00,58.64,58.68,58.64,58.67,6950.0,58.031,58.0705,58.031,58.0607,6950.0
2025-02-20 12:50:00,58.67,58.68,58.63,58.65,6562.0,58.0607,58.0705,58.0211,58.0409,6562.0
2025-02-20 12:55:00,58.65,58.75,58.65,58.71,8290.0,58.0409,58.1398,58.0409,58.1002,8290.0
2025-02-20 13:00:00,58.7,58.77,58.69,58.7,11743.0,58.0903,58.1596,58.0804,58.0903,11743.0
2025-02-20 13:05:00,58.72,58.76,58.7,58.76,3727.0,58.1101,58.1497,58.0903,58.1497,3727.0
2025-02-20 13:10:00,58.77,58.83,58.77,58.8,8328.0,58.1596,58.219,58.1596,58.1893,8328.0
2025-02-20 13:15:00,58.81,58.82,58.76,58.79,18694.0,58.1992,58.2091,58.1497,58.1794,18694.0
2025-02-20 13:20:00,58.8,58.88,58.79,58.83,14944.0,58.1893,58.2685,58.1794,58.219,14944.0
2025-02-20 13:25:00,58.83,58.83,58.74,58.75,13447.0,58.219,58.219,58.1299,58.1398,13447.0
2025-02-20 13:30:00,58.75,58.85,58.75,58.85,6522.0,58.1398,58.2388,58.1398,58.2388,6522.0
2025-02-20 13:35:00,58.85,58.92,58.84,58.92,13092.0,58.2388,58.3081,58.2289,58.3081,13092.0
2025-02-20 13:40:00,58.91,58.93,58.89,58.91,6122.0,58.2982,58.318,58.2784,58.2982,6122.0
2025-02-20 13:45:00,58.91,58.92,58.84,58.85,17956.0,58.2982,58.3081,58.2289,58.2388,17956.0
2025-02-20 13:50:00,58.84,58.9,58.83,58.9,9534.0,58.2289,58.2883,58.219,58.2883,9534.0
2025-02-20 13:55:00,58.88,58.89,58.86,58.86,5880.0,58.2685,58.2784,58.2487,58.2487,5880.0
2025-02-20 14:00:00,58.85,58.87,58.83,58.84,14698.0,58.2388,58.2586,58.219,58.2289,14698.0
2025-02-20 14:05:00,58.83,58.83,58.77,58.79,7022.0,58.219,58.219,58.1596,58.1794,7022.0
2025-02-20 14:10:00,58.78,58.9,58.77,58.88,57688.0,58.1695,58.2883,58.1596,58.2685,57688.0
2025-02-20 14:15:00,58.9,58.98,58.89,58.97,15367.0,58.2883,58.3674,58.2784,58.3575,15367.0
2025-02-20 14:20:00,58.98,59.0,58.98,59.0,6031.0,58.3674,58.3872,58.3674,58.3872,6031.0
2025-02-20 14:25:00,58.99,59.07,58.98,59.07,14163.0,58.3773,58.4565,58.3674,58.4565,14163.0
2025-02-20 14:30:00,59.07,59.09,59.05,59.07,15917.0,58.4565,58.4763,58.4367,58.4565,15917.0
2025-02-20 14:35:00,59.08,59.08,59.05,59.07,10553.0,58.4664,58.4664,58.4367,58.4565,10553.0
2025-02-20 14:40:00,59.08,59.09,59.0,59.01,12018.0,58.4664,58.4763,58.3872,58.3971,12018.0
2025-02-20 14:45:00,59.01,59.08,59.0,59.06,10068.0,58.3971,58.4664,58.3872,58.4466,10068.0
2025-02-20 14:50:00,59.06,59.07,59.03,59.04,13349.0,58.4466,58.4565,58.4169,58.4268,13349.0
2025-02-20 14:55:00,59.05,59.07,59.03,59.05,8804.0,58.4367,58.4565,58.4169,58.4367,8804.0
2025-02-20 15:00:00,59.06,59.06,59.01,59.06,13833.0,58.4466,58.4466,58.3971,58.4466,13833.0
2025-02-20 15:05:00,59.07,59.16,59.06,59.09,14807.0,58.4565,58.5456,58.4466,58.4763,14807.0
2025-02-20 15:10:00,59.1,59.13,59.09,59.1,11352.0,58.4862,58.5159,58.4763,58.4862,11352.0
2025-02-20 15:15:00,59.09,59.12,59.07,59.08,17273.0,58.4763,58.506,58.4565,58.4664,17273.0
2025-02-20 15:20:00,59.08,59.11,59.07,59.1,15009.0,58.4664,58.4961,58.4565,58.4862,15009.0
2025-02-20 15:25:00,59.09,59.1,59.01,59.02,21052.0,58.4763,58.4862,58.3971,58.407,21052.0
2025-02-20 15:30:00,59.02,59.04,58.97,58.98,18348.0,58.407,58.4268,58.3575,58.3674,18348.0
2025-02-20 15:35:00,58.98,59.03,58.95,59.03,21862.0,58.3674,58.4169,58.3377,58.4169,21862.0
2025-02-20 15:40:00,59.03,59.09,59.01,59.06,40484.0,58.4169,58.4763,58.3971,58.4466,40484.0
2025-02-20 15:45:00,59.07,59.12,59.03,59.05,48489.0,58.4565,58.506,58.4169,58.4367,48489.0
2025-02-20 15:50:00,59.06,59.13,59.02,59.13,98385.0,58.4466,58.5159,58.407,58.5159,98385.0
2025-02-20 15:55:00,59.13,59.2,59.08,59.2,245845.0,58.5159,58.5851,58.4664,58.5851,245845.0
2025-02-21 09:30:00,59.25,59.43,59.19,59.43,168637.0,58.6346,58.8128,58.5753,58.8128,168637.0
2025-02-21 09:35:00,59.41,59.55,59.27,59.5,24655.0,58.793,58.9315,58.6544,58.882,24655.0
2025-02-21 09:40:00,59.48,59.67,59.46,59.46,25447.0,58.8622,59.0503,58.8424,58.8424,25447.0
2025-02-21 09:45:00,59.47,59.5,59.3,59.36,27672.0,58.8523,58.882,58.6841,58.7435,27672.0
2025-02-21 09:50:00,59.36,59.5,59.3,59.47,13813.0,58.7435,58.882,58.6841,58.8523,13813.0
2025-02-21 09:55:00,59.46,59.55,59.42,59.55,14335.0,58.8424,58.9315,58.8029,58.9315,14335.0
2025-02-21 10:00:00,59.5,59.55,59.37,59.54,29757.0,58.882,58.9315,58.7534,58.9216,29757.0
2025-02-21 10:05:00,59.59,59.69,59.51,59.68,15279.0,58.9711,59.0701,58.8919,59.0602,15279.0
2025-02-21 10:10:00,59.68,59.69,59.52,59.52,25419.0,59.0602,59.0701,58.9018,58.9018,25419.0
2025-02-21 10:15:00,59.54,59.62,59.53,59.62,20714.0,58.9216,59.0008,58.9117,59.0008,20714.0
2025-02-21 10:20:00,59.62,59.68,59.52,59.52,67127.0,59.0008,59.0602,58.9018,58.9018,67127.0
2025-02-21 10:25:00,59.52,59.73,59.52,59.72,31185.0,58.9018,59.1096,58.9018,59.0997,31185.0
2025-02-21 10:30:00,59.73,59.89,59.72,59.8,16989.0,59.1096,59.268,59.0997,59.1789,16989.0
2025-02-21 10:35:00,59.8,59.84,59.75,59.81,14140.0,59.1789,59.2185,59.1294,59.1888,14140.0
2025-02-21 10:40:00,59.83,59.86,59.75,59.85,27725.0,59.2086,59.2383,59.1294,59.2284,27725.0
2025-02-21 10:45:00,59.84,59.99,59.84,59.93,27915.0,59.2185,59.3669,59.2185,59.3076,27915.0
2025-02-21 10:50:00,59.92,59.99,59.84,59.98,17957.0,59.2977,59.3669,59.2185,59.357,17957.0
2025-02-21 10:55:00,59.99,60.05,59.97,60.0,42799.0,59.3669,59.4263,59.3472,59.3768,42799.0
2025-02-21 11:00:00,60.0,60.19,60.0,60.16,20016.0,59.3768,59.5649,59.3768,59.5352,20016.0
2025-02-21 11:05:00,60.18,60.18,60.09,60.09,24253.0,59.555,59.555,59.4659,59.4659,24253.0
2025-02-21 11:10:00,60.1,60.19,60.09,60.17,16066.0,59.4758,59.5649,59.4659,59.5451,16066.0
2025-02-21 11:15:00,60.17,60.27,60.1,60.23,27275.0,59.5451,59.644,59.4758,59.6045,27275.0
2025-02-21 11:20:00,60.23,60.32,60.22,60.31,33064.0,59.6045,59.6935,59.5946,59.6836,33064.0
2025-02-21 11:25:00,60.32,60.41,60.32,60.4,23487.0,59.6935,59.7826,59.6935,59.7727,23487.0
2025-02-21 11:30:00,60.39,60.42,60.36,60.36,21801.0,59.7628,59.7925,59.7331,59.7331,21801.0
2025-02-21 11:35:00,60.37,60.44,60.36,60.38,34996.0,59.743,59.8123,59.7331,59.7529,34996.0
2025-02-21 11:40:00,60.39,60.41,60.32,60.32,17046.0,59.7628,59.7826,59.6935,59.6935,17046.0
2025-02-21 11:45:00,60.33,60.38,60.31,60.33,25065.0,59.7034,59.7529,59.6836,59.7034,25065.0
2025-02-21 11:50:00,60.35,60.41,60.31,60.39,29097.0,59.7232,59.7826,59.6836,59.7628,29097.0
2025-02-21 11:55:00,60.37,60.47,60.34,60.42,32669.0,59.743,59.842,59.7133,59.7925,32669.0
2025-02-21 12:00:00,60.43,60.48,60.39,60.39,17325.0,59.8024,59.8519,59.7628,59.7628,17325.0
2025-02-21 12:05:00,60.38,60.43,60.35,60.39,27017.0,59.7529,59.8024,59.7232,59.7628,27017.0
2025-02-21 12:10:00,60.39,60.46,60.38,60.43,17188.0,59.7628,59.8321,59.7529,59.8024,17188.0
2025-02-21 12:15:00,60.43,60.45,60.4,60.43,18877.0,59.8024,59.8222,59.7727,59.8024,18877.0
2025-02-21 12:20:00,60.41,60.43,60.37,60.41,17918.0,59.7826,59.8024,59.743,59.7826,17918.0
2025-02-21 12:25:00,60.41,60.42,60.37,60.37,19026.0,59.7826,59.7925,59.743,59.743,19026.0
2025-02-21 12:30:00,60.36,60.41,60.3,60.4,21619.0,59.7331,59.7826,59.6737,59.7727,21619.0
2025-02-21 12:35:00,60.4,60.44,60.37,60.41,14118.0,59.7727,59.8123,59.743,59.7826,14118.0
2025-02-21 12:40:00,60.43,60.44,60.4,60.42,14163.0,59.8024,59.8123,59.7727,59.7925,14163.0
2025-02-21 12:45:00,60.42,60.57,60.41,60.55,49127.0,59.7925,59.9409,59.7826,59.9211,49127.0
2025-02-21 12:50:00,60.55,60.62,60.54,60.59,23781.0,59.9211,59.9904,59.9112,59.9607,23781.0
2025-02-21 12:55:00,60.59,60.68,60.59,60.6,13628.0,59.9607,60.0498,59.9607,59.9706,13628.0
2025-02-21 13:00:00,60.61,60.65,60.54,60.62,21040.0,59.9805,60.0201,59.9112,59.9904,21040.0
2025-02-21 13:05:00,60.61,60.65,60.6,60.65,24483.0,59.9805,60.0201,59.9706,60.0201,24483.0
2025-02-21 13:10:00,60.64,60.75,60.63,60.74,45340.0,60.0102,60.119,60.0003,60.1092,45340.0
2025-02-21 13:15:00,60.73,61.0,60.71,60.97,54383.0,60.0993,60.3665,60.0795,60.3368,54383.0
2025-02-21 13:20:00,60.96,60.98,60.83,60.92,31358.0,60.3269,60.3467,60.1982,60.2873,31358.0
2025-02-21 13:25:00,60.92,60.92,60.81,60.82,31431.0,60.2873,60.2873,60.1784,60.1883,31431.0
2025-02-21 13:30:00,60.82,60.82,60.73,60.81,19583.0,60.1883,60.1883,60.0993,60.1784,19583.0
2025-02-21 13:35:00,60.8,60.81,60.69,60.71,31459.0,60.1685,60.1784,60.0597,60.0795,31459.0
2025-02-21 13:40:00,60.7,60.72,60.63,60.64,27720.0,60.0696,60.0894,60.0003,60.0102,27720.0
2025-02-21 13:45:00,60.63,60.77,60.61,60.76,36860.0,60.0003,60.1388,59.9805,60.1289,36860.0
2025-02-21 13:50:00,60.76,60.88,60.76,60.86,17181.0,60.1289,60.2477,60.1289,60.2279,17181.0
2025-02-21 13:55:00,60.86,60.93,60.84,60.9,42361.0,60.2279,60.2972,60.2081,60.2675,42361.0
2025-02-21 14:00:00,60.89,60.96,60.86,60.89,42432.0,60.2576,60.3269,60.2279,60.2576,42432.0
2025-02-21 14:05:00,60.88,61.0,60.85,60.99,65534.0,60.2477,60.3665,60.218,60.3566,65534.0
2025-02-21 14:10:00,60.99,61.05,60.98,61.05,41249.0,60.3566,60.4159,60.3467,60.4159,41249.0
2025-02-21 14:15:00,61.05,61.06,60.9,60.98,77266.0,60.4159,60.4258,60.2675,60.3467,77266.0
2025-02-21 14:20:00,60.98,61.26,60.98,61.25,68855.0,60.3467,60.6238,60.3467,60.6139,68855.0
2025-02-21 14:25:00,61.25,61.3,61.07,61.1,70202.0,60.6139,60.6633,60.4357,60.4654,70202.0
2025-02-21 14:30:00,61.1,61.14,60.9,61.13,73881.0,60.4654,60.505,60.2675,60.4951,73881.0
2025-02-21 14:35:00,61.13,61.27,61.12,61.18,31868.0,60.4951,60.6336,60.4852,60.5446,31868.0
2025-02-21 14:40:00,61.2,61.24,61.15,61.2,30506.0,60.5644,60.604,60.5149,60.5644,30506.0
2025-02-21 14:45:00,61.2,61.25,61.14,61.21,29804.0,60.5644,60.6139,60.505,60.5743,29804.0
2025-02-21 14:50:00,61.22,61.23,61.12,61.16,28952.0,60.5842,60.5941,60.4852,60.5248,28952.0
2025-02-21 14:55:00,61.16,61.18,61.08,61.09,42820.0,60.5248,60.5446,60.4456,60.4555,42820.0
2025-02-21 15:00:00,61.09,61.14,61.05,61.13,25900.0,60.4555,60.505,60.4159,60.4951,25900.0
2025-02-21 15:05:00,61.12,61.19,61.06,61.16,30562.0,60.4852,60.5545,60.4258,60.5248,30562.0
2025-02-21 15:10:00,61.15,61.15,61.06,61.07,36244.0,60.5149,60.5149,60.4258,60.4357,36244.0
2025-02-21 15:15:00,61.07,61.17,61.03,61.15,44212.0,60.4357,60.5347,60.3961,60.5149,44212.0
2025-02-21 15:20:00,61.13,61.14,61.07,61.1,32477.0,60.4951,60.505,60.4357,60.4654,32477.0
2025-02-21 15:25:00,61.1,61.14,61.07,61.09,29357.0,60.4654,60.505,60.4357,60.4555,29357.0
2025-02-21 15:30:00,61.09,61.12,61.03,61.06,55944.0,60.4555,60.4852,60.3961,60.4258,55944.0
2025-02-21 15:35:00,61.07,61.15,61.06,61.08,49299.0,60.4357,60.5149,60.4258,60.4456,49299.0
2025-02-21 15:40:00,61.08,61.09,60.96,61.01,69094.0,60.4456,60.4555,60.3269,60.3763,69094.0
2025-02-21 15:45:00,61.02,61.06,60.94,61.06,65607.0,60.3862,60.4258,60.3071,60.4258,65607.0
2025-02-21 15:50:00,61.07,61.14,61.03,61.04,124313.0,60.4357,60.505,60.3961,60.406,124313.0
2025-02-21 15:55:00,61.04,61.07,60.95,61.0,424508.0,60.406,60.4357,60.317,60.3665,424508.0
2025-02-24 09:30:00,60.63,60.73,60.24,60.33,110215.0,60.0003,60.0993,59.6143,59.7034,110215.0
2025-02-24 09:35:00,60.33,60.87,60.28,60.83,30489.0,59.7034,60.2378,59.6539,60.1982,30489.0
2025-02-24 09:40:00,60.84,61.1,60.81,61.09,19052.0,60.2081,60.4654,60.1784,60.4555,19052.0
2025-02-24 09:45:00,61.1,61.16,60.92,60.97,16817.0,60.4654,60.5248,60.2873,60.3368,16817.0
2025-02-24 09:50:00,60.97,61.16,60.88,61.08,37213.0,60.3368,60.5248,60.2477,60.4456,37213.0
2025-02-24 09:55:00,61.06,61.45,61.06,61.37,48473.0,60.4258,60.8118,60.4258,60.7326,48473.0
2025-02-24 10:00:00,61.42,61.81,61.42,61.77,41480.0,60.7821,61.168,60.7821,61.1285,41480.0
2025-02-24 10:05:00,61.77,62.12,61.73,61.82,72884.0,61.1285,61.4748,61.0889,61.1779,72884.0
2025-02-24 10:10:00,61.8,61.89,61.51,61.52,67298.0,61.1581,61.2472,60.8712,60.8811,67298.0
2025-02-24 10:15:00,61.5,61.66,61.44,61.66,116939.0,60.8613,61.0196,60.8019,61.0196,116939.0
2025-02-24 10:20:00,61.64,61.89,61.62,61.81,45223.0,60.9998,61.2472,60.98,61.168,45223.0
2025-02-24 10:25:00,61.8,62.06,61.8,62.04,17892.0,61.1581,61.4154,61.1581,61.3957,17892.0
2025-02-24 10:30:00,62.05,62.1,61.9,61.97,55782.0,61.4055,61.455,61.2571,61.3264,55782.0
2025-02-24 10:35:00,61.97,62.07,61.96,62.03,29460.0,61.3264,61.4253,61.3165,61.3858,29460.0
2025-02-24 10:40:00,62.05,62.31,61.98,62.26,59462.0,61.4055,61.6628,61.3363,61.6134,59462.0
2025-02-24 10:45:00,62.25,62.37,62.19,62.2,45401.0,61.6035,61.7222,61.5441,61.554,45401.0
2025-02-24 10:50:00,62.22,62.25,62.14,62.19,23573.0,61.5738,61.6035,61.4946,61.5441,23573.0
2025-02-24 10:55:00,62.2,62.23,61.97,61.97,24076.0,61.554,61.5837,61.3264,61.3264,24076.0
2025-02-24 11:00:00,61.99,62.09,61.93,62.04,50453.0,61.3462,61.4451,61.2868,61.3957,50453.0
2025-02-24 11:05:00,62.05,62.11,62.0,62.05,46046.0,61.4055,61.4649,61.3561,61.4055,46046.0
2025-02-24 11:10:00,62.03,62.21,62.01,62.21,17502.0,61.3858,61.5639,61.366,61.5639,17502.0
2025-02-24 11:15:00,62.22,62.24,62.0,62.0,32898.0,61.5738,61.5936,61.3561,61.3561,32898.0
2025-02-24 11:20:00,62.01,62.03,61.91,61.94,46401.0,61.366,61.3858,61.267,61.2967,46401.0
2025-02-24 11:25:00,61.94,61.94,61.82,61.87,50067.0,61.2967,61.2967,61.1779,61.2274,50067.0
2025-02-24 11:30:00,61.86,61.95,61.83,61.87,24325.0,61.2175,61.3066,61.1878,61.2274,24325.0
2025-02-24 11:35:00,61.86,61.97,61.82,61.95,18734.0,61.2175,61.3264,61.1779,61.3066,18734.0
2025-02-24 11:40:00,61.93,61.98,61.83,61.9,18297.0,61.2868,61.3363,61.1878,61.2571,18297.0
2025-02-24 11:45:00,61.9,61.94,61.84,61.93,18060.0,61.2571,61.2967,61.1977,61.2868,18060.0
2025-02-24 11:50:00,61.95,62.0,61.93,61.95,23157.0,61.3066,61.3561,61.2868,61.3066,23157.0
2025-02-24 11:55:00,61.96,61.96,61.92,61.93,17806.0,61.3165,61.3165,61.2769,61.2868,17806.0
2025-02-24 12:00:00,61.92,61.93,61.8,61.81,21996.0,61.2769,61.2868,61.1581,61.168,21996.0
2025-02-24 12:05:00,61.82,61.84,61.72,61.74,22043.0,61.1779,61.1977,61.079,61.0988,22043.0
2025-02-24 12:10:00,61.73,61.74,61.65,61.65,40118.0,61.0889,61.0988,61.0097,61.0097,40118.0
2025-02-24 12:15:00,61.65,61.66,61.59,61.61,25122.0,61.0097,61.0196,60.9503,60.9701,25122.0
2025-02-24 12:20:00,61.61,61.65,61.56,61.62,26284.0,60.9701,61.0097,60.9206,60.98,26284.0
2025-02-24 12:25:00,61.62,61.63,61.55,61.58,12326.0,60.98,60.9899,60.9107,60.9404,12326.0
2025-02-24 12:30:00,61.58,61.61,61.55,61.58,21491.0,60.9404,60.9701,60.9107,60.9404,21491.0
2025-02-24 12:35:00,61.56,61.64,61.56,61.61,18006.0,60.9206,60.9998,60.9206,60.9701,18006.0
2025-02-24 12:40:00,61.61,61.61,61.5,61.58,49891.0,60.9701,60.9701,60.8613,60.9404,49891.0
2025-02-24 12:45:00,61.58,61.62,61.55,61.58,37822.0,60.9404,60.98,60.9107,60.9404,37822.0
2025-02-24 12:50:00,61.58,61.65,61.55,61.63,43128.0,60.9404,61.0097,60.9107,60.9899,43128.0
2025-02-24 12:55:00,61.63,61.66,61.56,61.56,37816.0,60.9899,61.0196,60.9206,60.9206,37816.0
2025-02-24 13:00:00,61.57,61.59,61.47,61.5,33949.0,60.9305,60.9503,60.8316,60.8613,33949.0
2025-02-24 13:05:00,61.5,61.51,61.41,61.45,25395.0,60.8613,60.8712,60.7722,60.8118,25395.0
2025-02-24 13:10:00,61.46,61.47,61.37,61.39,23081.0,60.8217,60.8316,60.7326,60.7524,23081.0
2025-02-24 13:15:00,61.39,61.4,61.33,61.34,23326.0,60.7524,60.7623,60.693,60.7029,23326.0
2025-02-24 13:20:00,61.35,61.41,61.34,61.41,19781.0,60.7128,60.7722,60.7029,60.7722,19781.0
2025-02-24 13:25:00,61.41,61.42,61.34,61.34,24973.0,60.7722,60.7821,60.7029,60.7029,24973.0
2025-02-24 13:30:00,61.33,61.41,61.31,61.32,49739.0,60.693,60.7722,60.6732,60.6831,49739.0
2025-02-24 13:35:00,61.32,61.42,61.32,61.39,28776.0,60.6831,60.7821,60.6831,60.7524,28776.0
2025-02-24 13:40:00,61.39,61.4,61.3,61.32,17804.0,60.7524,60.7623,60.6633,60.6831,17804.0
2025-02-24 13:45:00,61.32,61.33,61.25,61.3,44921.0,60.6831,60.693,60.6139,60.6633,44921.0
2025-02-24 13:50:00,61.3,61.31,61.21,61.26,23970.0,60.6633,60.6732,60.5743,60.6238,23970.0
2025-02-24 13:55:00,61.26,61.26,61.16,61.18,23684.0,60.6238,60.6238,60.5248,60.5446,23684.0
2025-02-24 14:00:00,61.18,61.23,61.15,61.22,17036.0,60.5446,60.5941,60.5149,60.5842,17036.0
2025-02-24 14:05:00,61.21,61.23,61.18,61.23,11891.0,60.5743,60.5941,60.5446,60.5941,11891.0
2025-02-24 14:10:00,61.23,61.24,61.19,61.21,16964.0,60.5941,60.604,60.5545,60.5743,16964.0
2025-02-24 14:15:00,61.2,61.23,61.14,61.14,47466.0,60.5644,60.5941,60.505,60.505,47466.0
2025-02-24 14:20:00,61.14,61.18,61.11,61.17,27474.0,60.505,60.5446,60.4753,60.5347,27474.0
2025-02-24 14:25:00,61.18,61.18,61.12,61.14,16281.0,60.5446,60.5446,60.4852,60.505,16281.0
2025-02-24 14:30:00,61.16,61.16,61.12,61.12,13333.0,60.5248,60.5248,60.4852,60.4852,13333.0
2025-02-24 14:35:00,61.12,61.13,61.08,61.13,20587.0,60.4852,60.4951,60.4456,60.4951,20587.0
2025-02-24 14:40:00,61.13,61.24,61.12,61.23,29304.0,60.4951,60.604,60.4852,60.5941,29304.0
2025-02-24 14:45:00,61.23,61.26,61.2,61.23,35155.0,60.5941,60.6238,60.5644,60.5941,35155.0
2025-02-24 14:50:00,61.22,61.32,61.21,61.26,23671.0,60.5842,60.6831,60.5743,60.6238,23671.0
2025-02-24 14:55:00,61.26,61.3,61.24,61.3,13807.0,60.6238,60.6633,60.604,60.6633,13807.0
2025-02-24 15:00:00,61.3,61.4,61.3,61.34,23753.0,60.6633,60.7623,60.6633,60.7029,23753.0
2025-02-24 15:05:00,61.34,61.37,61.26,61.27,35629.0,60.7029,60.7326,60.6238,60.6336,35629.0
2025-02-24 15:10:00,61.28,61.32,61.23,61.25,42853.0,60.6435,60.6831,60.5941,60.6139,42853.0
2025-02-24 15:15:00,61.24,61.24,61.15,61.19,29356.0,60.604,60.604,60.5149,60.5545,29356.0
2025-02-24 15:20:00,61.18,61.21,61.13,61.15,32356.0,60.5446,60.5743,60.4951,60.5149,32356.0
2025-02-24 15:25:00,61.15,61.16,61.08,61.1,30703.0,60.5149,60.5248,60.4456,60.4654,30703.0
2025-02-24 15:30:00,61.1,61.14,61.03,61.1,63207.0,60.4654,60.505,60.3961,60.4654,63207.0
2025-02-24 15:35:00,61.1,61.18,61.09,61.1,51534.0,60.4654,60.5446,60.4555,60.4654,51534.0
2025-02-24 15:40:00,61.1,61.19,61.08,61.14,104696.0,60.4654,60.5545,60.4456,60.505,104696.0
2025-02-24 15:45:00,61.14,61.32,61.12,61.28,103211.0,60.505,60.6831,60.4852,60.6435,103211.0
2025-02-24 15:50:00,61.28,61.4,61.18,61.25,109418.0,60.6435,60.7623,60.5446,60.6139,109418.0
2025-02-24 15:55:00,61.26,61.41,61.25,61.34,314194.0,60.6238,60.7722,60.6139,60.7029,314194.0
2025-02-25 09:30:00,61.45,61.74,61.45,61.58,76051.0,60.8118,61.0988,60.8118,60.9404,76051.0
2025-02-25 09:35:00,61.59,61.77,61.54,61.67,23027.0,60.9503,61.1285,60.9008,61.0295,23027.0
2025-02-25 09:40:00,61.7,62.01,61.62,62.0,36434.0,61.0592,61.366,60.98,61.3561,36434.0
2025-02-25 09:45:00,62.01,62.11,61.98,62.1,12403.0,61.366,61.4649,61.3363,61.455,12403.0
2025-02-25 09:50:00,62.11,62.43,62.11,62.3,19681.0,61.4649,61.7816,61.4649,61.653,19681.0
2025-02-25 09:55:00,62.32,62.34,61.88,61.88,7683.0,61.6727,61.6925,61.2373,61.2373,7683.0
2025-02-25 10:00:00,61.89,62.09,61.76,62.07,22529.0,61.2472,61.4451,61.1186,61.4253,22529.0
2025-02-25 10:05:00,62.07,62.16,62.04,62.07,26423.0,61.4253,61.5144,61.3957,61.4253,26423.0
2025-02-25 10:10:00,62.09,62.16,62.02,62.13,18016.0,61.4451,61.5144,61.3759,61.4847,18016.0
2025-02-25 10:15:00,62.11,62.3,62.0,62.29,20327.0,61.4649,61.653,61.3561,61.6431,20327.0
2025-02-25 10:20:00,62.29,62.4,62.28,62.33,34734.0,61.6431,61.7519,61.6332,61.6826,34734.0
2025-02-25 10:25:00,62.34,62.4,62.22,62.38,18762.0,61.6925,61.7519,61.5738,61.7321,18762.0
2025-02-25 10:30:00,62.4,62.41,62.23,62.32,24773.0,61.7519,61.7618,61.5837,61.6727,24773.0
2025-02-25 10:35:00,62.33,62.34,62.14,62.19,27983.0,61.6826,61.6925,61.4946,61.5441,27983.0
2025-02-25 10:40:00,62.17,62.32,62.17,62.29,30559.0,61.5243,61.6727,61.5243,61.6431,30559.0
2025-02-25 10:45:00,62.29,62.35,62.26,62.27,18081.0,61.6431,61.7024,61.6134,61.6233,18081.0
2025-02-25 10:50:00,62.26,62.26,62.04,62.05,28680.0,61.6134,61.6134,61.3957,61.4055,28680.0
2025-02-25 10:55:00,62.05,62.19,62.05,62.19,19893.0,61.4055,61.5441,61.4055,61.5441,19893.0
2025-02-25 11:00:00,62.2,62.39,62.19,62.39,23312.0,61.554,61.742,61.5441,61.742,23312.0
2025-02-25 11:05:00,62.39,62.51,62.26,62.3,23790.0,61.742,61.8608,61.6134,61.653,23790.0
2025-02-25 11:10:00,62.3,62.31,62.14,62.16,51573.0,61.653,61.6628,61.4946,61.5144,51573.0
2025-02-25 11:15:00,62.17,62.23,62.13,62.16,37747.0,61.5243,61.5837,61.4847,61.5144,37747.0
2025-02-25 11:20:00,62.16,62.24,62.12,62.23,39441.0,61.5144,61.5936,61.4748,61.5837,39441.0
2025-02-25 11:25:00,62.24,62.36,62.21,62.31,26637.0,61.5936,61.7123,61.5639,61.6628,26637.0
2025-02-25 11:30:00,62.3,62.36,62.25,62.3,23478.0,61.653,61.7123,61.6035,61.653,23478.0
2025-02-25 11:35:00,62.3,62.39,62.3,62.37,20497.0,61.653,61.742,61.653,61.7222,20497.0
2025-02-25 11:40:00,62.37,62.39,62.29,62.32,20652.0,61.7222,61.742,61.6431,61.6727,20652.0
2025-02-25 11:45:00,62.33,62.35,62.25,62.26,25616.0,61.6826,61.7024,61.6035,61.6134,25616.0
2025-02-25 11:50:00,62.27,62.32,62.23,62.32,158589.0,61.6233,61.6727,61.5837,61.6727,158589.0
2025-02-25 11:55:00,62.33,62.36,62.24,62.3,200925.0,61.6826,61.7123,61.5936,61.653,200925.0
2025-02-25 12:00:00,62.31,62.52,62.3,62.52,35079.0,61.6628,61.8707,61.653,61.8707,35079.0
2025-02-25 12:05:00,62.51,62.54,62.39,62.47,44680.0,61.8608,61.8905,61.742,61.8212,44680.0
2025-02-25 12:10:00,62.46,62.47,62.34,62.42,268905.0,61.8113,61.8212,61.6925,61.7717,268905.0
2025-02-25 12:15:00,62.42,62.5,62.4,62.48,9493.0,61.7717,61.8509,61.7519,61.8311,9493.0
2025-02-25 12:20:00,62.49,62.54,62.46,62.47,14871.0,61.841,61.8905,61.8113,61.8212,14871.0
2025-02-25 12:25:00,62.46,62.52,62.43,62.51,17455.0,61.8113,61.8707,61.7816,61.8608,17455.0
2025-02-25 12:30:00,62.49,62.51,62.46,62.48,16907.0,61.841,61.8608,61.8113,61.8311,16907.0
2025-02-25 12:35:00,62.47,62.48,62.3,62.36,31815.0,61.8212,61.8311,61.653,61.7123,31815.0
2025-02-25 12:40:00,62.36,62.37,62.26,62.26,21039.0,61.7123,61.7222,61.6134,61.6134,21039.0
2025-02-25 12:45:00,62.26,62.31,62.23,62.24,53416.0,61.6134,61.6628,61.5837,61.5936,53416.0
2025-02-25 12:50:00,62.25,62.35,62.21,62.22,30104.0,61.6035,61.7024,61.5639,61.5738,30104.0
2025-02-25 12:55:00,62.21,62.24,62.09,62.11,13049.0,61.5639,61.5936,61.4451,61.4649,13049.0
2025-02-25 13:00:00,62.09,62.15,62.08,62.11,12280.0,61.4451,61.5045,61.4352,61.4649,12280.0
2025-02-25 13:05:00,62.12,62.13,62.04,62.07,18931.0,61.4748,61.4847,61.3957,61.4253,18931.0
2025-02-25 13:10:00,62.08,62.09,62.01,62.06,19443.0,61.4352,61.4451,61.366,61.4154,19443.0
2025-02-25 13:15:00,62.07,62.09,62.02,62.06,12293.0,61.4253,61.4451,61.3759,61.4154,12293.0
2025-02-25 13:20:00,62.05,62.05,62.01,62.02,19062.0,61.4055,61.4055,61.366,61.3759,19062.0
2025-02-25 13:25:00,62.01,62.05,62.01,62.04,10576.0,61.366,61.4055,61.366,61.3957,10576.0
2025-02-25 13:30:00,62.04,62.12,62.03,62.07,12098.0,61.3957,61.4748,61.3858,61.4253,12098.0
2025-02-25 13:35:00,62.07,62.1,62.01,62.05,12100.0,61.4253,61.455,61.366,61.4055,12100.0
2025-02-25 13:40:00,62.04,62.05,62.02,62.05,7841.0,61.3957,61.4055,61.3759,61.4055,7841.0
2025-02-25 13:45:00,62.05,62.13,61.97,61.98,27414.0,61.4055,61.4847,61.3264,61.3363,27414.0
2025-02-25 13:50:00,61.97,62.02,61.92,62.01,16991.0,61.3264,61.3759,61.2769,61.366,16991.0
2025-02-25 13:55:00,62.01,62.03,61.95,61.96,14233.0,61.366,61.3858,61.3066,61.3165,14233.0
2025-02-25 14:00:00,61.96,61.97,61.91,61.91,16632.0,61.3165,61.3264,61.267,61.267,16632.0
2025-02-25 14:05:00,61.91,61.91,61.8,61.84,22739.0,61.267,61.267,61.1581,61.1977,22739.0
2025-02-25 14:10:00,61.82,61.83,61.81,61.82,14406.0,61.1779,61.1878,61.168,61.1779,14406.0
2025-02-25 14:15:00,61.82,61.84,61.77,61.77,18730.0,61.1779,61.1977,61.1285,61.1285,18730.0
2025-02-25 14:20:00,61.76,61.79,61.64,61.65,20727.0,61.1186,61.1482,60.9998,61.0097,20727.0
2025-02-25 14:25:00,61.65,61.68,61.61,61.62,23580.0,61.0097,61.0394,60.9701,60.98,23580.0
2025-02-25 14:30:00,61.62,61.66,61.61,61.62,25932.0,60.98,61.0196,60.9701,60.98,25932.0
2025-02-25 14:35:00,61.62,61.65,61.6,61.61,26738.0,60.98,61.0097,60.9602,60.9701,26738.0
2025-02-25 14:40:00,61.61,61.61,61.56,61.6,32949.0,60.9701,60.9701,60.9206,60.9602,32949.0
2025-02-25 14:45:00,61.6,61.76,61.59,61.75,46430.0,60.9602,61.1186,60.9503,61.1087,46430.0
2025-02-25 14:50:00,61.75,61.8,61.74,61.78,18334.0,61.1087,61.1581,61.0988,61.1384,18334.0
2025-02-25 14:55:00,61.78,61.81,61.76,61.77,20536.0,61.1384,61.168,61.1186,61.1285,20536.0
2025-02-25 15:00:00,61.77,61.77,61.7,61.74,36287.0,61.1285,61.1285,61.0592,61.0988,36287.0
2025-02-25 15:05:00,61.75,61.75,61.66,61.69,32859.0,61.1087,61.1087,61.0196,61.0493,32859.0
2025-02-25 15:10:00,61.68,61.73,61.64,61.66,29087.0,61.0394,61.0889,60.9998,61.0196,29087.0
2025-02-25 15:15:00,61.66,61.68,61.62,61.64,25558.0,61.0196,61.0394,60.98,60.9998,25558.0
2025-02-25 15:20:00,61.64,61.66,61.56,61.62,44271.0,60.9998,61.0196,60.9206,60.98,44271.0
2025-02-25 15:25:00,61.62,61.68,61.6,61.65,26117.0,60.98,61.0394,60.9602,61.0097,26117.0
2025-02-25 15:30:00,61.64,61.69,61.54,61.54,42347.0,60.9998,61.0493,60.9008,60.9008,42347.0
2025-02-25 15:35:00,61.54,61.6,61.53,61.58,50362.0,60.9008,60.9602,60.8909,60.9404,50362.0
2025-02-25 15:40:00,61.58,61.58,61.37,61.42,69703.0,60.9404,60.9404,60.7326,60.7821,69703.0
2025-02-25 15:45:00,61.43,61.6,61.42,61.6,81145.0,60.792,60.9602,60.7821,60.9602,81145.0
2025-02-25 15:50:00,61.6,61.7,61.54,61.59,112800.0,60.9602,61.0592,60.9008,60.9503,112800.0
2025-02-25 15:55:00,61.6,61.76,61.55,61.58,379861.0,60.9602,61.1186,60.9107,60.9404,379861.0
2025-02-26 09:30:00,61.1,61.27,60.7,60.89,114916.0,60.4654,60.6336,60.0696,60.2576,114916.0
2025-02-26 09:35:00,60.89,60.89,60.15,60.23,83860.0,60.2576,60.2576,59.5253,59.6045,83860.0
2025-02-26 09:40:00,60.25,60.7,60.1,60.54,40291.0,59.6242,60.0696,59.4758,59.9112,40291.0
2025-02-26 09:45:00,60.53,60.61,60.47,60.52,88315.0,59.9013,59.9805,59.842,59.8914,88315.0
2025-02-26 09:50:00,60.53,60.57,60.38,60.41,91691.0,59.9013,59.9409,59.7529,59.7826,91691.0
2025-02-26 09:55:00,60.41,60.52,60.34,60.45,94824.0,59.7826,59.8914,59.7133,59.8222,94824.0
2025-02-26 10:00:00,60.44,60.55,60.2,60.22,41930.0,59.8123,59.9211,59.5748,59.5946,41930.0
2025-02-26 10:05:00,60.2,60.48,60.17,60.46,51069.0,59.5748,59.8519,59.5451,59.8321,51069.0
2025-02-26 10:10:00,60.45,60.51,60.24,60.27,90636.0,59.8222,59.8815,59.6143,59.644,90636.0
2025-02-26 10:15:00,60.29,60.29,59.93,59.94,71236.0,59.6638,59.6638,59.3076,59.3175,71236.0
2025-02-26 10:20:00,59.96,59.97,59.85,59.9,166766.0,59.3373,59.3472,59.2284,59.2779,166766.0
2025-02-26 10:25:00,59.93,60.05,59.83,60.02,56571.0,59.3076,59.4263,59.2086,59.3966,56571.0
2025-02-26 10:30:00,60.02,60.07,59.74,59.77,36445.0,59.3966,59.4461,59.1195,59.1492,36445.0
2025-02-26 10:35:00,59.76,59.8,59.7,59.76,34225.0,59.1393,59.1789,59.08,59.1393,34225.0
2025-02-26 10:40:00,59.76,59.8,59.67,59.75,47779.0,59.1393,59.1789,59.0503,59.1294,47779.0
2025-02-26 10:45:00,59.75,59.93,59.74,59.9,51917.0,59.1294,59.3076,59.1195,59.2779,51917.0
2025-02-26 10:50:00,59.88,59.95,59.78,59.84,40034.0,59.2581,59.3274,59.1591,59.2185,40034.0
2025-02-26 10:55:00,59.83,59.86,59.65,59.71,51748.0,59.2086,59.2383,59.0305,59.0899,51748.0
2025-02-26 11:00:00,59.71,59.74,59.64,59.68,51547.0,59.0899,59.1195,59.0206,59.0602,51547.0
2025-02-26 11:05:00,59.68,59.76,59.66,59.75,18525.0,59.0602,59.1393,59.0404,59.1294,18525.0
2025-02-26 11:10:00,59.75,59.75,59.61,59.64,64698.0,59.1294,59.1294,58.9909,59.0206,64698.0
2025-02-26 11:15:00,59.65,59.67,59.56,59.64,34577.0,59.0305,59.0503,58.9414,59.0206,34577.0
2025-02-26 11:20:00,59.63,59.81,59.62,59.73,72759.0,59.0107,59.1888,59.0008,59.1096,72759.0
2025-02-26 11:25:00,59.72,59.72,59.56,59.57,37433.0,59.0997,59.0997,58.9414,58.9513,37433.0
2025-02-26 11:30:00,59.56,59.57,59.5,59.52,28133.0,58.9414,58.9513,58.882,58.9018,28133.0
2025-02-26 11:35:00,59.51,59.55,59.47,59.48,22990.0,58.8919,58.9315,58.8523,58.8622,22990.0
2025-02-26 11:40:00,59.48,59.51,59.35,59.37,43429.0,58.8622,58.8919,58.7336,58.7534,43429.0
2025-02-26 11:45:00,59.37,59.42,59.36,59.38,34004.0,58.7534,58.8029,58.7435,58.7633,34004.0
2025-02-26 11:50:00,59.38,59.4,59.27,59.32,37081.0,58.7633,58.7831,58.6544,58.7039,37081.0
2025-02-26 11:55:00,59.32,59.32,59.18,59.31,84728.0,58.7039,58.7039,58.5654,58.694,84728.0
2025-02-26 12:00:00,59.31,59.34,59.26,59.29,19748.0,58.694,58.7237,58.6445,58.6742,19748.0
2025-02-26 12:05:00,59.29,59.3,59.15,59.2,18898.0,58.6742,58.6841,58.5357,58.5851,18898.0
2025-02-26 12:10:00,59.2,59.36,59.16,59.35,38717.0,58.5851,58.7435,58.5456,58.7336,38717.0
2025-02-26 12:15:00,59.33,59.33,59.14,59.15,25864.0,58.7138,58.7138,58.5258,58.5357,25864.0
2025-02-26 12:20:00,59.14,59.15,59.07,59.08,17351.0,58.5258,58.5357,58.4565,58.4664,17351.0
2025-02-26 12:25:00,59.08,59.17,59.07,59.17,26933.0,58.4664,58.5555,58.4565,58.5555,26933.0
2025-02-26 12:30:00,59.16,59.24,59.15,59.18,19584.0,58.5456,58.6247,58.5357,58.5654,19584.0
2025-02-26 12:35:00,59.19,59.25,59.16,59.2,49238.0,58.5753,58.6346,58.5456,58.5851,49238.0
2025-02-26 12:40:00,59.21,59.22,59.09,59.19,35052.0,58.595,58.6049,58.4763,58.5753,35052.0
2025-02-26 12:45:00,59.19,59.27,59.19,59.24,27018.0,58.5753,58.6544,58.5753,58.6247,27018.0
2025-02-26 12:50:00,59.23,59.25,59.14,59.14,40050.0,58.6148,58.6346,58.5258,58.5258,40050.0
2025-02-26 12:55:00,59.13,59.19,59.07,59.18,23965.0,58.5159,58.5753,58.4565,58.5654,23965.0
2025-02-26 13:00:00,59.17,59.34,59.15,59.33,23998.0,58.5555,58.7237,58.5357,58.7138,23998.0
2025-02-26 13:05:00,59.34,59.36,59.26,59.3,22425.0,58.7237,58.7435,58.6445,58.6841,22425.0
2025-02-26 13:10:00,59.3,59.31,59.25,59.3,16893.0,58.6841,58.694,58.6346,58.6841,16893.0
2025-02-26 13:15:00,59.3,59.33,59.21,59.21,13835.0,58.6841,58.7138,58.595,58.595,13835.0
2025-02-26 13:20:00,59.21,59.21,59.11,59.12,24577.0,58.595,58.595,58.4961,58.506,24577.0
2025-02-26 13:25:00,59.11,59.28,59.09,59.27,36568.0,58.4961,58.6643,58.4763,58.6544,36568.0
2025-02-26 13:30:00,59.26,59.26,59.21,59.23,15106.0,58.6445,58.6445,58.595,58.6148,15106.0
2025-02-26 13:35:00,59.23,59.3,59.21,59.3,18238.0,58.6148,58.6841,58.595,58.6841,18238.0
2025-02-26 13:40:00,59.29,59.39,59.29,59.31,20763.0,58.6742,58.7732,58.6742,58.694,20763.0
2025-02-26 13:45:00,59.29,59.32,59.23,59.26,12982.0,58.6742,58.7039,58.6148,58.6445,12982.0
2025-02-26 13:50:00,59.27,59.27,59.2,59.26,11964.0,58.6544,58.6544,58.5851,58.6445,11964.0
2025-02-26 13:55:00,59.26,59.3,59.25,59.28,11793.0,58.6445,58.6841,58.6346,58.6643,11793.0
2025-02-26 14:00:00,59.28,59.32,59.22,59.27,12406.0,58.6643,58.7039,58.6049,58.6544,12406.0
2025-02-26 14:05:00,59.26,59.35,59.2,59.26,24122.0,58.6445,58.7336,58.5851,58.6445,24122.0
2025-02-26 14:10:00,59.25,59.26,59.17,59.21,12197.0,58.6346,58.6445,58.5555,58.595,12197.0
2025-02-26 14:15:00,59.21,59.22,59.14,59.18,29646.0,58.595,58.6049,58.5258,58.5654,29646.0
2025-02-26 14:20:00,59.19,59.37,59.17,59.37,25887.0,58.5753,58.7534,58.5555,58.7534,25887.0
2025-02-26 14:25:00,59.36,59.51,59.36,59.5,26825.0,58.7435,58.8919,58.7435,58.882,26825.0
2025-02-26 14:30:00,59.5,59.55,59.48,59.53,23233.0,58.882,58.9315,58.8622,58.9117,23233.0
2025-02-26 14:35:00,59.53,59.57,59.51,59.54,19901.0,58.9117,58.9513,58.8919,58.9216,19901.0
2025-02-26 14:40:00,59.54,59.59,59.51,59.56,16059.0,58.9216,58.9711,58.8919,58.9414,16059.0
2025-02-26 14:45:00,59.56,59.65,59.55,59.64,12865.0,58.9414,59.0305,58.9315,59.0206,12865.0
2025-02-26 14:50:00,59.64,59.68,59.62,59.64,14620.0,59.0206,59.0602,59.0008,59.0206,14620.0
2025-02-26 14:55:00,59.64,59.77,59.63,59.75,21671.0,59.0206,59.1492,59.0107,59.1294,21671.0
2025-02-26 15:00:00,59.75,59.8,59.72,59.73,38822.0,59.1294,59.1789,59.0997,59.1096,38822.0
2025-02-26 15:05:00,59.72,59.75,59.68,59.7,15038.0,59.0997,59.1294,59.0602,59.08,15038.0
2025-02-26 15:10:00,59.7,59.73,59.67,59.67,17052.0,59.08,59.1096,59.0503,59.0503,17052.0
2025-02-26 15:15:00,59.67,59.67,59.56,59.57,23878.0,59.0503,59.0503,58.9414,58.9513,23878.0
2025-02-26 15:20:00,59.57,59.59,59.55,59.57,18446.0,58.9513,58.9711,58.9315,58.9513,18446.0
2025-02-26 15:25:00,59.56,59.57,59.47,59.48,23619.0,58.9414,58.9513,58.8523,58.8622,23619.0
2025-02-26 15:30:00,59.48,59.61,59.48,59.58,28125.0,58.8622,58.9909,58.8622,58.9612,28125.0
2025-02-26 15:35:00,59.59,59.59,59.45,59.45,54112.0,58.9711,58.9711,58.8326,58.8326,54112.0
2025-02-26 15:40:00,59.44,59.44,59.37,59.38,51094.0,58.8227,58.8227,58.7534,58.7633,51094.0
2025-02-26 15:45:00,59.38,59.47,59.37,59.47,49774.0,58.7633,58.8523,58.7534,58.8523,49774.0
2025-02-26 15:50:00,59.49,59.5,59.33,59.35,108578.0,58.8721,58.882,58.7138,58.7336,108578.0
2025-02-26 15:55:00,59.35,59.36,59.24,59.29,423337.0,58.7336,58.7435,58.6247,58.6742,423337.0
2025-02-27 09:30:00,59.0,59.0,58.69,58.75,121712.0,58.3872,58.3872,58.0804,58.1398,121712.0
2025-02-27 09:35:00,58.77,59.03,58.77,59.0,47894.0,58.1596,58.4169,58.1596,58.3872,47894.0
2025-02-27 09:40:00,59.0,59.22,58.94,59.06,66946.0,58.3872,58.6049,58.3278,58.4466,66946.0
2025-02-27 09:45:00,59.07,59.1,58.8,58.88,56970.0,58.4565,58.4862,58.1893,58.2685,56970.0
2025-02-27 09:50:00,58.85,59.12,58.81,59.1,27492.0,58.2388,58.506,58.1992,58.4862,27492.0
2025-02-27 09:55:00,59.1,59.56,59.1,59.37,152967.0,58.4862,58.9414,58.4862,58.7534,152967.0
2025-02-27 10:00:00,59.37,59.71,59.3,59.34,125995.0,58.7534,59.0899,58.6841,58.7237,125995.0
2025-02-27 10:05:00,59.35,59.46,59.22,59.36,55094.0,58.7336,58.8424,58.6049,58.7435,55094.0
2025-02-27 10:10:00,59.34,59.36,58.96,59.14,33998.0,58.7237,58.7435,58.3476,58.5258,33998.0
2025-02-27 10:15:00,59.12,59.14,58.91,59.03,33057.0,58.506,58.5258,58.2982,58.4169,33057.0
2025-02-27 10:20:00,59.04,59.23,59.04,59.14,20629.0,58.4268,58.6148,58.4268,58.5258,20629.0
2025-02-27 10:25:00,59.15,59.35,59.14,59.29,35454.0,58.5357,58.7336,58.5258,58.6742,35454.0
2025-02-27 10:30:00,59.28,59.47,59.28,59.39,35866.0,58.6643,58.8523,58.6643,58.7732,35866.0
2025-02-27 10:35:00,59.39,59.43,59.25,59.29,37485.0,58.7732,58.8128,58.6346,58.6742,37485.0
2025-02-27 10:40:00,59.29,59.53,59.27,59.52,23447.0,58.6742,58.9117,58.6544,58.9018,23447.0
2025-02-27 10:45:00,59.53,59.55,59.42,59.55,18109.0,58.9117,58.9315,58.8029,58.9315,18109.0
2025-02-27 10:50:00,59.52,59.64,59.51,59.61,21138.0,58.9018,59.0206,58.8919,58.9909,21138.0
2025-02-27 10:55:00,59.63,59.65,59.58,59.61,18643.0,59.0107,59.0305,58.9612,58.9909,18643.0
2025-02-27 11:00:00,59.63,59.67,59.56,59.6,24793.0,59.0107,59.0503,58.9414,58.981,24793.0
2025-02-27 11:05:00,59.6,59.68,59.56,59.66,23354.0,58.981,59.0602,58.9414,59.0404,23354.0
2025-02-27 11:10:00,59.65,59.65,59.41,59.5,27255.0,59.0305,59.0305,58.793,58.882,27255.0
2025-02-27 11:15:00,59.52,59.58,59.51,59.51,10573.0,58.9018,58.9612,58.8919,58.8919,10573.0
2025-02-27 11:20:00,59.51,59.63,59.49,59.61,14421.0,58.8919,59.0107,58.8721,58.9909,14421.0
2025-02-27 11:25:00,59.61,59.63,59.46,59.46,15118.0,58.9909,59.0107,58.8424,58.8424,15118.0
2025-02-27 11:30:00,59.47,59.48,59.39,59.44,18407.0,58.8523,58.8622,58.7732,58.8227,18407.0
2025-02-27 11:35:00,59.44,59.49,59.41,59.42,9592.0,58.8227,58.8721,58.793,58.8029,9592.0
2025-02-27 11:40:00,59.42,59.43,59.3,59.31,15103.0,58.8029,58.8128,58.6841,58.694,15103.0
2025-02-27 11:45:00,59.3,59.3,59.23,59.27,18931.0,58.6841,58.6841,58.6148,58.6544,18931.0
2025-02-27 11:50:00,59.28,59.38,59.24,59.3,17710.0,58.6643,58.7633,58.6247,58.6841,17710.0
2025-02-27 11:55:00,59.28,59.29,59.24,59.25,12521.0,58.6643,58.6742,58.6247,58.6346,12521.0
2025-02-27 12:00:00,59.24,59.32,59.22,59.32,13600.0,58.6247,58.7039,58.6049,58.7039,13600.0
2025-02-27 12:05:00,59.31,59.36,59.26,59.33,10610.0,58.694,58.7435,58.6445,58.7138,10610.0
2025-02-27 12:10:00,59.31,59.34,59.26,59.34,11357.0,58.694,58.7237,58.6445,58.7237,11357.0
2025-02-27 12:15:00,59.33,59.38,59.3,59.36,10126.0,58.7138,58.7633,58.6841,58.7435,10126.0
2025-02-27 12:20:00,59.38,59.41,59.35,59.41,10924.0,58.7633,58.793,58.7336,58.793,10924.0
2025-02-27 12:25:00,59.41,59.53,59.39,59.48,18337.0,58.793,58.9117,58.7732,58.8622,18337.0
2025-02-27 12:30:00,59.49,59.52,59.45,59.52,10183.0,58.8721,58.9018,58.8326,58.9018,10183.0
2025-02-27 12:35:00,59.54,59.57,59.52,59.56,20474.0,58.9216,58.9513,58.9018,58.9414,20474.0
2025-02-27 12:40:00,59.55,59.6,59.49,59.54,13306.0,58.9315,58.981,58.8721,58.9216,13306.0
2025-02-27 12:45:00,59.55,59.57,59.5,59.51,10550.0,58.9315,58.9513,58.882,58.8919,10550.0
2025-02-27 12:50:00,59.5,59.56,59.48,59.56,13123.0,58.882,58.9414,58.8622,58.9414,13123.0
2025-02-27 12:55:00,59.55,59.63,59.54,59.55,16135.0,58.9315,59.0107,58.9216,58.9315,16135.0
2025-02-27 13:00:00,59.57,59.65,59.57,59.6,10586.0,58.9513,59.0305,58.9513,58.981,10586.0
2025-02-27 13:05:00,59.61,59.63,59.55,59.55,10424.0,58.9909,59.0107,58.9315,58.9315,10424.0
2025-02-27 13:10:00,59.56,59.57,59.53,59.57,13072.0,58.9414,58.9513,58.9117,58.9513,13072.0
2025-02-27 13:15:00,59.56,59.61,59.54,59.56,17835.0,58.9414,58.9909,58.9216,58.9414,17835.0
2025-02-27 13:20:00,59.56,59.64,59.56,59.63,20402.0,58.9414,59.0206,58.9414,59.0107,20402.0
2025-02-27 13:25:00,59.62,59.64,59.59,59.59,11645.0,59.0008,59.0206,58.9711,58.9711,11645.0
2025-02-27 13:30:00,59.6,59.62,59.58,59.6,17734.0,58.981,59.0008,58.9612,58.981,17734.0
2025-02-27 13:35:00,59.6,59.69,59.58,59.62,37232.0,58.981,59.0701,58.9612,59.0008,37232.0
2025-02-27 13:40:00,59.63,59.67,59.57,59.66,11761.0,59.0107,59.0503,58.9513,59.0404,11761.0
2025-02-27 13:45:00,59.66,59.71,59.63,59.7,24777.0,59.0404,59.0899,59.0107,59.08,24777.0
2025-02-27 13:50:00,59.7,59.76,59.67,59.68,19079.0,59.08,59.1393,59.0503,59.0602,19079.0
2025-02-27 13:55:00,59.68,59.76,59.68,59.73,17233.0,59.0602,59.1393,59.0602,59.1096,17233.0
2025-02-27 14:00:00,59.74,59.82,59.74,59.75,14758.0,59.1195,59.1987,59.1195,59.1294,14758.0
2025-02-27 14:05:00,59.74,59.8,59.72,59.76,21734.0,59.1195,59.1789,59.0997,59.1393,21734.0
2025-02-27 14:10:00,59.74,59.8,59.74,59.77,11615.0,59.1195,59.1789,59.1195,59.1492,11615.0
2025-02-27 14:15:00,59.77,59.85,59.77,59.8,16349.0,59.1492,59.2284,59.1492,59.1789,16349.0
2025-02-27 14:20:00,59.8,59.83,59.77,59.8,14489.0,59.1789,59.2086,59.1492,59.1789,14489.0
2025-02-27 14:25:00,59.8,59.84,59.76,59.81,16759.0,59.1789,59.2185,59.1393,59.1888,16759.0
2025-02-27 14:30:00,59.81,59.96,59.8,59.95,24284.0,59.1888,59.3373,59.1789,59.3274,24284.0
2025-02-27 14:35:00,59.96,59.96,59.74,59.84,21764.0,59.3373,59.3373,59.1195,59.2185,21764.0
2025-02-27 14:40:00,59.83,59.83,59.77,59.77,7978.0,59.2086,59.2086,59.1492,59.1492,7978.0
2025-02-27 14:45:00,59.76,59.77,59.7,59.7,20457.0,59.1393,59.1492,59.08,59.08,20457.0
2025-02-27 14:50:00,59.69,59.73,59.65,59.72,14636.0,59.0701,59.1096,59.0305,59.0997,14636.0
2025-02-27 14:55:00,59.72,59.75,59.71,59.74,17362.0,59.0997,59.1294,59.0899,59.1195,17362.0
2025-02-27 15:00:00,59.73,59.79,59.71,59.76,17367.0,59.1096,59.169,59.0899,59.1393,17367.0
2025-02-27 15:05:00,59.77,59.81,59.74,59.79,16826.0,59.1492,59.1888,59.1195,59.169,16826.0
2025-02-27 15:10:00,59.78,59.81,59.72,59.78,23037.0,59.1591,59.1888,59.0997,59.1591,23037.0
2025-02-27 15:15:00,59.78,59.95,59.75,59.95,24014.0,59.1591,59.3274,59.1294,59.3274,24014.0
2025-02-27 15:20:00,59.95,59.96,59.85,59.86,27406.0,59.3274,59.3373,59.2284,59.2383,27406.0
2025-02-27 15:25:00,59.85,59.92,59.83,59.91,25433.0,59.2284,59.2977,59.2086,59.2878,25433.0
2025-02-27 15:30:00,59.91,60.01,59.88,59.93,34680.0,59.2878,59.3867,59.2581,59.3076,34680.0
2025-02-27 15:35:00,59.94,59.94,59.83,59.83,25165.0,59.3175,59.3175,59.2086,59.2086,25165.0
2025-02-27 15:40:00,59.84,59.95,59.81,59.91,34805.0,59.2185,59.3274,59.1888,59.2878,34805.0
2025-02-27 15:45:00,59.91,59.98,59.9,59.97,42439.0,59.2878,59.357,59.2779,59.3472,42439.0
2025-02-27 15:50:00,59.99,60.02,59.77,59.85,81108.0,59.3669,59.3966,59.1492,59.2284,81108.0
2025-02-27 15:55:00,59.85,60.01,59.85,59.99,243732.0,59.2284,59.3867,59.2284,59.3669,243732.0
2025-02-28 09:30:00,60.73,61.02,60.55,61.0,78726.0,60.0993,60.3862,59.9211,60.3665,78726.0
2025-02-28 09:35:00,60.94,60.94,60.58,60.7,17467.0,60.3071,60.3071,59.9508,60.0696,17467.0
2025-02-28 09:40:00,60.71,61.03,60.7,60.98,149448.0,60.0795,60.3961,60.0696,60.3467,149448.0
2025-02-28 09:45:00,60.97,60.98,60.72,60.76,37348.0,60.3368,60.3467,60.0894,60.1289,37348.0
2025-02-28 09:50:00,60.75,61.02,60.69,60.99,37628.0,60.119,60.3862,60.0597,60.3566,37628.0
2025-02-28 09:55:00,60.97,61.15,60.96,61.05,46313.0,60.3368,60.5149,60.3269,60.4159,46313.0
2025-02-28 10:00:00,61.06,61.17,60.92,60.94,56695.0,60.4258,60.5347,60.2873,60.3071,56695.0
2025-02-28 10:05:00,60.93,61.01,60.45,60.53,61165.0,60.2972,60.3763,59.8222,59.9013,61165.0
2025-02-28 10:10:00,60.53,60.59,60.26,60.3,18089.0,59.9013,59.9607,59.6341,59.6737,18089.0
2025-02-28 10:15:00,60.3,60.3,60.06,60.13,20880.0,59.6737,59.6737,59.4362,59.5055,20880.0
2025-02-28 10:20:00,60.12,60.27,60.11,60.17,19891.0,59.4956,59.644,59.4857,59.5451,19891.0
2025-02-28 10:25:00,60.19,60.22,60.07,60.1,12138.0,59.5649,59.5946,59.4461,59.4758,12138.0
2025-02-28 10:30:00,60.11,60.27,60.11,60.26,22741.0,59.4857,59.644,59.4857,59.6341,22741.0
2025-02-28 10:35:00,60.23,60.51,60.23,60.5,15960.0,59.6045,59.8815,59.6045,59.8716,15960.0
2025-02-28 10:40:00,60.49,60.49,60.31,60.31,15020.0,59.8618,59.8618,59.6836,59.6836,15020.0
2025-02-28 10:45:00,60.32,60.37,60.24,60.36,26787.0,59.6935,59.743,59.6143,59.7331,26787.0
2025-02-28 10:50:00,60.37,60.39,60.27,60.32,18772.0,59.743,59.7628,59.644,59.6935,18772.0
2025-02-28 10:55:00,60.34,60.43,60.33,60.35,11176.0,59.7133,59.8024,59.7034,59.7232,11176.0
2025-02-28 11:00:00,60.37,60.4,60.28,60.35,11937.0,59.743,59.7727,59.6539,59.7232,11937.0
2025-02-28 11:05:00,60.36,60.42,60.28,60.38,13611.0,59.7331,59.7925,59.6539,59.7529,13611.0
2025-02-28 11:10:00,60.39,60.52,60.36,60.46,27569.0,59.7628,59.8914,59.7331,59.8321,27569.0
2025-02-28 11:15:00,60.46,60.54,60.43,60.45,20999.0,59.8321,59.9112,59.8024,59.8222,20999.0
2025-02-28 11:20:00,60.45,60.45,60.35,60.42,15708.0,59.8222,59.8222,59.7232,59.7925,15708.0
2025-02-28 11:25:00,60.41,60.46,60.35,60.42,14365.0,59.7826,59.8321,59.7232,59.7925,14365.0
2025-02-28 11:30:00,60.43,60.46,60.34,60.36,13843.0,59.8024,59.8321,59.7133,59.7331,13843.0
2025-02-28 11:35:00,60.35,60.41,60.32,60.35,16606.0,59.7232,59.7826,59.6935,59.7232,16606.0
2025-02-28 11:40:00,60.34,60.37,60.31,60.33,6009.0,59.7133,59.743,59.6836,59.7034,6009.0
2025-02-28 11:45:00,60.32,60.43,60.29,60.43,6866.0,59.6935,59.8024,59.6638,59.8024,6866.0
2025-02-28 11:50:00,60.41,60.47,60.41,60.43,6442.0,59.7826,59.842,59.7826,59.8024,6442.0
2025-02-28 11:55:00,60.44,60.45,60.37,60.41,11900.0,59.8123,59.8222,59.743,59.7826,11900.0
2025-02-28 12:00:00,60.42,60.42,60.32,60.34,13698.0,59.7925,59.7925,59.6935,59.7133,13698.0
2025-02-28 12:05:00,60.35,60.37,60.3,60.35,6553.0,59.7232,59.743,59.6737,59.7232,6553.0
2025-02-28 12:10:00,60.35,60.39,60.23,60.26,21025.0,59.7232,59.7628,59.6045,59.6341,21025.0
2025-02-28 12:15:00,60.27,60.3,60.2,60.2,12574.0,59.644,59.6737,59.5748,59.5748,12574.0
2025-02-28 12:20:00,60.19,60.28,60.19,60.25,12924.0,59.5649,59.6539,59.5649,59.6242,12924.0
2025-02-28 12:25:00,60.25,60.29,60.21,60.23,15250.0,59.6242,59.6638,59.5847,59.6045,15250.0
2025-02-28 12:30:00,60.22,60.26,60.21,60.24,11322.0,59.5946,59.6341,59.5847,59.6143,11322.0
2025-02-28 12:35:00,60.23,60.23,60.19,60.21,14358.0,59.6045,59.6045,59.5649,59.5847,14358.0
2025-02-28 12:40:00,60.22,60.28,60.2,60.28,10905.0,59.5946,59.6539,59.5748,59.6539,10905.0
2025-02-28 12:45:00,60.29,60.31,60.21,60.31,11307.0,59.6638,59.6836,59.5847,59.6836,11307.0
2025-02-28 12:50:00,60.3,60.3,60.22,60.24,11523.0,59.6737,59.6737,59.5946,59.6143,11523.0
2025-02-28 12:55:00,60.24,60.28,60.22,60.28,15121.0,59.6143,59.6539,59.5946,59.6539,15121.0
2025-02-28 13:00:00,60.29,60.29,60.24,60.27,8194.0,59.6638,59.6638,59.6143,59.644,8194.0
2025-02-28 13:05:00,60.26,60.32,60.24,60.28,10672.0,59.6341,59.6935,59.6143,59.6539,10672.0
2025-02-28 13:10:00,60.29,60.39,60.27,60.38,19849.0,59.6638,59.7628,59.644,59.7529,19849.0
2025-02-28 13:15:00,60.38,60.38,60.25,60.26,22788.0,59.7529,59.7529,59.6242,59.6341,22788.0
2025-02-28 13:20:00,60.25,60.26,60.2,60.23,9475.0,59.6242,59.6341,59.5748,59.6045,9475.0
2025-02-28 13:25:00,60.23,60.24,60.13,60.13,8123.0,59.6045,59.6143,59.5055,59.5055,8123.0
2025-02-28 13:30:00,60.13,60.21,60.12,60.13,15111.0,59.5055,59.5847,59.4956,59.5055,15111.0
2025-02-28 13:35:00,60.13,60.24,60.08,60.21,26755.0,59.5055,59.6143,59.456,59.5847,26755.0
2025-02-28 13:40:00,60.21,60.25,60.12,60.15,25115.0,59.5847,59.6242,59.4956,59.5253,25115.0
2025-02-28 13:45:00,60.13,60.28,60.13,60.28,13312.0,59.5055,59.6539,59.5055,59.6539,13312.0
2025-02-28 13:50:00,60.27,60.35,60.27,60.35,22857.0,59.644,59.7232,59.644,59.7232,22857.0
2025-02-28 13:55:00,60.35,60.42,60.35,60.36,32923.0,59.7232,59.7925,59.7232,59.7331,32923.0
2025-02-28 14:00:00,60.37,60.39,60.36,60.39,18201.0,59.743,59.7628,59.7331,59.7628,18201.0
2025-02-28 14:05:00,60.39,60.47,60.38,60.43,12270.0,59.7628,59.842,59.7529,59.8024,12270.0
2025-02-28 14:10:00,60.44,60.49,60.41,60.49,16141.0,59.8123,59.8618,59.7826,59.8618,16141.0
2025-02-28 14:15:00,60.48,60.5,60.38,60.41,33126.0,59.8519,59.8716,59.7529,59.7826,33126.0
2025-02-28 14:20:00,60.41,60.5,60.41,60.48,22536.0,59.7826,59.8716,59.7826,59.8519,22536.0
2025-02-28 14:25:00,60.49,60.52,60.42,60.45,34193.0,59.8618,59.8914,59.7925,59.8222,34193.0
2025-02-28 14:30:00,60.45,60.45,60.38,60.41,15467.0,59.8222,59.8222,59.7529,59.7826,15467.0
2025-02-28 14:35:00,60.42,60.48,60.42,60.44,20418.0,59.7925,59.8519,59.7925,59.8123,20418.0
2025-02-28 14:40:00,60.45,60.5,60.38,60.49,48687.0,59.8222,59.8716,59.7529,59.8618,48687.0
2025-02-28 14:45:00,60.5,60.52,60.45,60.51,26209.0,59.8716,59.8914,59.8222,59.8815,26209.0
2025-02-28 14:50:00,60.51,60.55,60.44,60.54,26799.0,59.8815,59.9211,59.8123,59.9112,26799.0
2025-02-28 14:55:00,60.55,60.58,60.49,60.53,21650.0,59.9211,59.9508,59.8618,59.9013,21650.0
2025-02-28 15:00:00,60.53,60.6,60.52,60.6,15927.0,59.9013,59.9706,59.8914,59.9706,15927.0
2025-02-28 15:05:00,60.59,60.6,60.53,60.55,20922.0,59.9607,59.9706,59.9013,59.9211,20922.0
2025-02-28 15:10:00,60.54,60.62,60.52,60.62,15293.0,59.9112,59.9904,59.8914,59.9904,15293.0
2025-02-28 15:15:00,60.62,60.69,60.61,60.64,35447.0,59.9904,60.0597,59.9805,60.0102,35447.0
2025-02-28 15:20:00,60.64,60.69,60.61,60.65,41351.0,60.0102,60.0597,59.9805,60.0201,41351.0
2025-02-28 15:25:00,60.65,60.69,60.63,60.69,22448.0,60.0201,60.0597,60.0003,60.0597,22448.0
2025-02-28 15:30:00,60.68,60.8,60.68,60.74,40250.0,60.0498,60.1685,60.0498,60.1092,40250.0
2025-02-28 15:35:00,60.75,60.79,60.71,60.75,53301.0,60.119,60.1586,60.0795,60.119,53301.0
2025-02-28 15:40:00,60.74,60.76,60.69,60.73,65860.0,60.1092,60.1289,60.0597,60.0993,65860.0
2025-02-28 15:45:00,60.74,60.81,60.74,60.76,92537.0,60.1092,60.1784,60.1092,60.1289,92537.0
2025-02-28 15:50:00,60.75,60.76,60.42,60.51,135872.0,60.119,60.1289,59.7925,59.8815,135872.0
2025-02-28 15:55:00,60.51,60.75,60.42,60.62,475545.0,59.8815,60.119,59.7925,59.9904,475545.0
2025-03-03 09:30:00,60.53,60.7,60.11,60.66,94579.0,59.9013,60.0696,59.4857,60.03,94579.0
2025-03-03 09:35:00,60.62,61.17,60.45,61.06,30545.0,59.9904,60.5347,59.8222,60.4258,30545.0
2025-03-03 09:40:00,61.07,61.25,61.05,61.06,42241.0,60.4357,60.6139,60.4159,60.4258,42241.0
2025-03-03 09:45:00,61.06,61.17,60.99,61.14,28987.0,60.4258,60.5347,60.3566,60.505,28987.0
2025-03-03 09:50:00,61.15,61.21,61.04,61.2,18724.0,60.5149,60.5743,60.406,60.5644,18724.0
2025-03-03 09:55:00,61.21,61.35,61.19,61.3,29446.0,60.5743,60.7128,60.5545,60.6633,29446.0
2025-03-03 10:00:00,61.3,61.37,61.06,61.18,39170.0,60.6633,60.7326,60.4258,60.5446,39170.0
2025-03-03 10:05:00,61.18,61.28,61.1,61.23,12632.0,60.5446,60.6435,60.4654,60.5941,12632.0
2025-03-03 10:10:00,61.26,61.28,61.06,61.18,20108.0,60.6238,60.6435,60.4258,60.5446,20108.0
2025-03-03 10:15:00,61.18,61.34,61.13,61.29,17412.0,60.5446,60.7029,60.4951,60.6534,17412.0
2025-03-03 10:20:00,61.3,61.3,60.96,60.98,23863.0,60.6633,60.6633,60.3269,60.3467,23863.0
2025-03-03 10:25:00,61.0,61.11,61.0,61.05,20892.0,60.3665,60.4753,60.3665,60.4159,20892.0
2025-03-03 10:30:00,61.06,61.17,61.0,61.15,19364.0,60.4258,60.5347,60.3665,60.5149,19364.0
2025-03-03 10:35:00,61.14,61.27,61.14,61.25,14462.0,60.505,60.6336,60.505,60.6139,14462.0
2025-03-03 10:40:00,61.23,61.26,61.18,61.18,10565.0,60.5941,60.6238,60.5446,60.5446,10565.0
2025-03-03 10:45:00,61.17,61.26,61.17,61.22,5433.0,60.5347,60.6238,60.5347,60.5842,5433.0
2025-03-03 10:50:00,61.21,61.28,61.18,61.18,17265.0,60.5743,60.6435,60.5446,60.5446,17265.0
2025-03-03 10:55:00,61.19,61.33,61.19,61.3,8212.0,60.5545,60.693,60.5545,60.6633,8212.0
2025-03-03 11:00:00,61.28,61.3,61.18,61.29,8418.0,60.6435,60.6633,60.5446,60.6534,8418.0
2025-03-03 11:05:00,61.28,61.28,61.22,61.26,10829.0,60.6435,60.6435,60.5842,60.6238,10829.0
2025-03-03 11:10:00,61.27,61.39,61.26,61.36,12278.0,60.6336,60.7524,60.6238,60.7227,12278.0
2025-03-03 11:15:00,61.35,61.39,61.32,61.36,15384.0,60.7128,60.7524,60.6831,60.7227,15384.0
2025-03-03 11:20:00,61.35,61.4,61.32,61.4,12889.0,60.7128,60.7623,60.6831,60.7623,12889.0
2025-03-03 11:25:00,61.39,61.42,61.3,61.31,17849.0,60.7524,60.7821,60.6633,60.6732,17849.0
2025-03-03 11:30:00,61.31,61.36,61.25,61.35,16160.0,60.6732,60.7227,60.6139,60.7128,16160.0
2025-03-03 11:35:00,61.34,61.43,61.3,61.31,15373.0,60.7029,60.792,60.6633,60.6732,15373.0
2025-03-03 11:40:00,61.32,61.35,61.28,61.31,8596.0,60.6831,60.7128,60.6435,60.6732,8596.0
2025-03-03 11:45:00,61.3,61.3,61.25,61.27,8212.0,60.6633,60.6633,60.6139,60.6336,8212.0
2025-03-03 11:50:00,61.26,61.29,61.24,61.29,11311.0,60.6238,60.6534,60.604,60.6534,11311.0
2025-03-03 11:55:00,61.28,61.29,61.18,61.21,10845.0,60.6435,60.6534,60.5446,60.5743,10845.0
2025-03-03 12:00:00,61.22,61.37,61.19,61.34,25719.0,60.5842,60.7326,60.5545,60.7029,25719.0
2025-03-03 12:05:00,61.33,61.34,61.3,61.32,3925.0,60.693,60.7029,60.6633,60.6831,3925.0
2025-03-03 12:10:00,61.32,61.37,61.31,61.37,9453.0,60.6831,60.7326,60.6732,60.7326,9453.0
2025-03-03 12:15:00,61.35,61.39,61.32,61.34,10146.0,60.7128,60.7524,60.6831,60.7029,10146.0
2025-03-03 12:20:00,61.35,61.35,61.31,61.32,7667.0,60.7128,60.7128,60.6732,60.6831,7667.0
2025-03-03 12:25:00,61.32,61.32,61.27,61.27,6795.0,60.6831,60.6831,60.6336,60.6336,6795.0
2025-03-03 12:30:00,61.28,61.33,61.28,61.31,5909.0,60.6435,60.693,60.6435,60.6732,5909.0
2025-03-03 12:35:00,61.32,61.39,61.28,61.36,8784.0,60.6831,60.7524,60.6435,60.7227,8784.0
2025-03-03 12:40:00,61.36,61.38,61.32,61.37,5665.0,60.7227,60.7425,60.6831,60.7326,5665.0
2025-03-03 12:45:00,61.37,61.49,61.36,61.43,13309.0,60.7326,60.8514,60.7227,60.792,13309.0
2025-03-03 12:50:00,61.44,61.5,61.44,61.48,8289.0,60.8019,60.8613,60.8019,60.8415,8289.0
2025-03-03 12:55:00,61.48,61.5,61.44,61.48,14911.0,60.8415,60.8613,60.8019,60.8415,14911.0
2025-03-03 13:00:00,61.47,61.49,61.42,61.47,15448.0,60.8316,60.8514,60.7821,60.8316,15448.0
2025-03-03 13:05:00,61.48,61.56,61.45,61.56,23069.0,60.8415,60.9206,60.8118,60.9206,23069.0
2025-03-03 13:10:00,61.56,61.66,61.55,61.66,15353.0,60.9206,61.0196,60.9107,61.0196,15353.0
2025-03-03 13:15:00,61.66,61.67,61.55,61.6,15642.0,61.0196,61.0295,60.9107,60.9602,15642.0
2025-03-03 13:20:00,61.61,61.62,61.48,61.51,14124.0,60.9701,60.98,60.8415,60.8712,14124.0
2025-03-03 13:25:00,61.51,61.53,61.46,61.51,20132.0,60.8712,60.8909,60.8217,60.8712,20132.0
2025-03-03 13:30:00,61.51,61.55,61.41,61.41,25541.0,60.8712,60.9107,60.7722,60.7722,25541.0
2025-03-03 13:35:00,61.4,61.47,61.35,61.45,23432.0,60.7623,60.8316,60.7128,60.8118,23432.0
2025-03-03 13:40:00,61.46,61.5,61.41,61.5,22618.0,60.8217,60.8613,60.7722,60.8613,22618.0
2025-03-03 13:45:00,61.5,61.57,61.42,61.44,44951.0,60.8613,60.9305,60.7821,60.8019,44951.0
2025-03-03 13:50:00,61.45,61.61,61.45,61.61,34494.0,60.8118,60.9701,60.8118,60.9701,34494.0
2025-03-03 13:55:00,61.6,61.6,61.48,61.49,18912.0,60.9602,60.9602,60.8415,60.8514,18912.0
2025-03-03 14:00:00,61.49,61.49,61.4,61.43,34541.0,60.8514,60.8514,60.7623,60.792,34541.0
2025-03-03 14:05:00,61.43,61.43,61.32,61.33,19212.0,60.792,60.792,60.6831,60.693,19212.0
2025-03-03 14:10:00,61.33,61.51,61.32,61.46,18247.0,60.693,60.8712,60.6831,60.8217,18247.0
2025-03-03 14:15:00,61.48,61.52,61.41,61.45,10524.0,60.8415,60.8811,60.7722,60.8118,10524.0
2025-03-03 14:20:00,61.44,61.47,61.39,61.39,16062.0,60.8019,60.8316,60.7524,60.7524,16062.0
2025-03-03 14:25:00,61.4,61.42,61.36,61.41,15537.0,60.7623,60.7821,60.7227,60.7722,15537.0
2025-03-03 14:30:00,61.41,61.47,61.4,61.45,14405.0,60.7722,60.8316,60.7623,60.8118,14405.0
2025-03-03 14:35:00,61.45,61.5,61.44,61.5,8557.0,60.8118,60.8613,60.8019,60.8613,8557.0
2025-03-03 14:40:00,61.5,61.55,61.49,61.52,17801.0,60.8613,60.9107,60.8514,60.8811,17801.0
2025-03-03 14:45:00,61.53,61.56,61.5,61.5,12835.0,60.8909,60.9206,60.8613,60.8613,12835.0
2025-03-03 14:50:00,61.5,61.56,61.47,61.48,32857.0,60.8613,60.9206,60.8316,60.8415,32857.0
2025-03-03 14:55:00,61.48,61.55,61.46,61.46,24210.0,60.8415,60.9107,60.8217,60.8217,24210.0
2025-03-03 15:00:00,61.45,61.62,61.37,61.61,62162.0,60.8118,60.98,60.7326,60.9701,62162.0
2025-03-03 15:05:00,61.61,61.66,61.58,61.64,34393.0,60.9701,61.0196,60.9404,60.9998,34393.0
2025-03-03 15:10:00,61.65,61.71,61.61,61.69,39929.0,61.0097,61.0691,60.9701,61.0493,39929.0
2025-03-03 15:15:00,61.68,61.72,61.61,61.67,30202.0,61.0394,61.079,60.9701,61.0295,30202.0
2025-03-03 15:20:00,61.67,61.87,61.65,61.86,50067.0,61.0295,61.2274,61.0097,61.2175,50067.0
2025-03-03 15:25:00,61.86,61.92,61.72,61.75,54823.0,61.2175,61.2769,61.079,61.1087,54823.0
2025-03-03 15:30:00,61.76,61.78,61.63,61.72,36467.0,61.1186,61.1384,60.9899,61.079,36467.0
2025-03-03 15:35:00,61.71,61.81,61.69,61.8,29532.0,61.0691,61.168,61.0493,61.1581,29532.0
2025-03-03 15:40:00,61.81,62.06,61.79,62.04,68689.0,61.168,61.4154,61.1482,61.3957,68689.0
2025-03-03 15:45:00,62.04,62.19,62.02,62.11,78684.0,61.3957,61.5441,61.3759,61.4649,78684.0
2025-03-03 15:50:00,62.12,62.13,62.0,62.04,91980.0,61.4748,61.4847,61.3561,61.3957,91980.0
2025-03-03 15:55:00,62.05,62.14,62.01,62.09,357183.0,61.4055,61.4946,61.366,61.4451,357183.0
2025-03-04 09:30:00,62.62,63.11,62.4,63.11,151673.0,61.9696,62.4545,61.7519,62.4545,151673.0
2025-03-04 09:35:00,63.05,63.24,62.72,63.02,39032.0,62.3952,62.5832,62.0686,62.3655,39032.0
2025-03-04 09:40:00,63.07,63.7,63.0,63.65,101493.0,62.415,63.0384,62.3457,62.9889,101493.0
2025-03-04 09:45:00,63.65,63.65,63.26,63.37,173577.0,62.9889,62.9889,62.603,62.7118,173577.0
2025-03-04 09:50:00,63.39,63.62,63.35,63.58,183188.0,62.7316,62.9592,62.692,62.9197,183188.0
2025-03-04 09:55:00,63.55,63.58,63.08,63.37,83699.0,62.89,62.9197,62.4249,62.7118,83699.0
2025-03-04 10:00:00,63.36,63.73,63.31,63.62,93992.0,62.7019,63.0681,62.6525,62.9592,93992.0
2025-03-04 10:05:00,63.58,63.92,63.56,63.83,49394.0,62.9197,63.2561,62.8999,63.1671,49394.0
2025-03-04 10:10:00,63.89,63.92,63.53,63.65,50336.0,63.2264,63.2561,62.8702,62.9889,50336.0
2025-03-04 10:15:00,63.69,64.12,63.68,64.12,58802.0,63.0285,63.454,63.0186,63.454,58802.0
2025-03-04 10:20:00,64.09,64.31,64.03,64.06,46367.0,63.4244,63.6421,63.365,63.3947,46367.0
2025-03-04 10:25:00,64.06,64.09,63.85,63.93,35748.0,63.3947,63.4244,63.1869,63.266,35748.0
2025-03-04 10:30:00,63.95,64.04,63.5,63.65,43559.0,63.2858,63.3749,62.8405,62.9889,43559.0
2025-03-04 10:35:00,63.68,63.96,63.65,63.9,26792.0,63.0186,63.2957,62.9889,63.2363,26792.0
2025-03-04 10:40:00,63.92,63.93,63.75,63.82,28378.0,63.2561,63.266,63.0879,63.1572,28378.0
2025-03-04 10:45:00,63.78,63.79,63.14,63.24,92277.0,63.1176,63.1275,62.4842,62.5832,92277.0
2025-03-04 10:50:00,63.23,63.5,63.11,63.46,56835.0,62.5733,62.8405,62.4545,62.8009,56835.0
2025-03-04 10:55:00,63.45,63.6,63.39,63.43,30213.0,62.791,62.9394,62.7316,62.7712,30213.0
2025-03-04 11:00:00,63.47,63.63,63.41,63.59,13943.0,62.8108,62.9691,62.7514,62.9296,13943.0
2025-03-04 11:05:00,63.58,63.59,63.41,63.41,25093.0,62.9197,62.9296,62.7514,62.7514,25093.0
2025-03-04 11:10:00,63.41,63.43,63.28,63.28,58837.0,62.7514,62.7712,62.6228,62.6228,58837.0
2025-03-04 11:15:00,63.27,63.32,63.13,63.3,27318.0,62.6129,62.6624,62.4743,62.6426,27318.0
2025-03-04 11:20:00,63.28,63.39,63.13,63.14,24300.0,62.6228,62.7316,62.4743,62.4842,24300.0
2025-03-04 11:25:00,63.14,63.22,63.05,63.19,38448.0,62.4842,62.5634,62.3952,62.5337,38448.0
2025-03-04 11:30:00,63.2,63.2,62.96,63.0,27362.0,62.5436,62.5436,62.3061,62.3457,27362.0
2025-03-04 11:35:00,62.96,62.97,62.7,62.81,30091.0,62.3061,62.316,62.0488,62.1577,30091.0
2025-03-04 11:40:00,62.81,62.81,62.62,62.64,20513.0,62.1577,62.1577,61.9696,61.9894,20513.0
2025-03-04 11:45:00,62.67,62.8,62.67,62.76,16806.0,62.0191,62.1478,62.0191,62.1082,16806.0
2025-03-04 11:50:00,62.79,62.83,62.6,62.65,20714.0,62.1379,62.1774,61.9498,61.9993,20714.0
2025-03-04 11:55:00,62.66,62.72,62.55,62.72,18095.0,62.0092,62.0686,61.9004,62.0686,18095.0
2025-03-04 12:00:00,62.72,62.94,62.67,62.74,12611.0,62.0686,62.2863,62.0191,62.0884,12611.0
2025-03-04 12:05:00,62.76,62.85,62.75,62.82,17039.0,62.1082,62.1972,62.0983,62.1676,17039.0
2025-03-04 12:10:00,62.82,62.83,62.73,62.73,10109.0,62.1676,62.1774,62.0785,62.0785,10109.0
2025-03-04 12:15:00,62.73,62.73,62.62,62.69,16781.0,62.0785,62.0785,61.9696,62.0389,16781.0
2025-03-04 12:20:00,62.67,62.69,62.47,62.51,18594.0,62.0191,62.0389,61.8212,61.8608,18594.0
2025-03-04 12:25:00,62.5,62.5,62.31,62.36,15737.0,61.8509,61.8509,61.6628,61.7123,15737.0
2025-03-04 12:30:00,62.38,62.55,62.32,62.54,23555.0,61.7321,61.9004,61.6727,61.8905,23555.0
2025-03-04 12:35:00,62.54,62.54,62.39,62.43,15806.0,61.8905,61.8905,61.742,61.7816,15806.0
2025-03-04 12:40:00,62.44,62.49,62.4,62.43,15313.0,61.7915,61.841,61.7519,61.7816,15313.0
2025-03-04 12:45:00,62.44,62.44,62.34,62.4,14170.0,61.7915,61.7915,61.6925,61.7519,14170.0
2025-03-04 12:50:00,62.38,62.47,62.34,62.42,17013.0,61.7321,61.8212,61.6925,61.7717,17013.0
2025-03-04 12:55:00,62.43,62.52,62.39,62.45,18204.0,61.7816,61.8707,61.742,61.8014,18204.0
2025-03-04 13:00:00,62.42,62.43,62.27,62.27,18523.0,61.7717,61.7816,61.6233,61.6233,18523.0
2025-03-04 13:05:00,62.27,62.27,62.17,62.22,17338.0,61.6233,61.6233,61.5243,61.5738,17338.0
2025-03-04 13:10:00,62.2,62.3,62.2,62.27,10427.0,61.554,61.653,61.554,61.6233,10427.0
2025-03-04 13:15:00,62.27,62.34,62.25,62.33,11469.0,61.6233,61.6925,61.6035,61.6826,11469.0
2025-03-04 13:20:00,62.35,62.35,62.3,62.34,23423.0,61.7024,61.7024,61.653,61.6925,23423.0
2025-03-04 13:25:00,62.33,62.33,62.23,62.3,19288.0,61.6826,61.6826,61.5837,61.653,19288.0
2025-03-04 13:30:00,62.32,62.32,62.14,62.16,29802.0,61.6727,61.6727,61.4946,61.5144,29802.0
2025-03-04 13:35:00,62.16,62.26,62.11,62.26,31928.0,61.5144,61.6134,61.4649,61.6134,31928.0
2025-03-04 13:40:00,62.26,62.3,62.19,62.21,14268.0,61.6134,61.653,61.5441,61.5639,14268.0
2025-03-04 13:45:00,62.22,62.29,62.19,62.29,30687.0,61.5738,61.6431,61.5441,61.6431,30687.0
2025-03-04 13:50:00,62.25,62.25,62.05,62.06,10707.0,61.6035,61.6035,61.4055,61.4154,10707.0
2025-03-04 13:55:00,62.06,62.16,62.05,62.14,52778.0,61.4154,61.5144,61.4055,61.4946,52778.0
2025-03-04 14:00:00,62.13,62.19,62.1,62.16,52398.0,61.4847,61.5441,61.455,61.5144,52398.0
2025-03-04 14:05:00,62.16,62.26,62.1,62.26,16457.0,61.5144,61.6134,61.455,61.6134,16457.0
2025-03-04 14:10:00,62.26,62.26,62.12,62.13,16782.0,61.6134,61.6134,61.4748,61.4847,16782.0
2025-03-04 14:15:00,62.14,62.17,62.1,62.12,26645.0,61.4946,61.5243,61.455,61.4748,26645.0
2025-03-04 14:20:00,62.12,62.12,61.87,61.92,129119.0,61.4748,61.4748,61.2274,61.2769,129119.0
2025-03-04 14:25:00,61.91,61.98,61.7,61.81,86334.0,61.267,61.3363,61.0592,61.168,86334.0
2025-03-04 14:30:00,61.81,61.95,61.81,61.95,30900.0,61.168,61.3066,61.168,61.3066,30900.0
2025-03-04 14:35:00,61.93,61.96,61.9,61.93,15127.0,61.2868,61.3165,61.2571,61.2868,15127.0
2025-03-04 14:40:00,61.93,61.96,61.9,61.94,21465.0,61.2868,61.3165,61.2571,61.2967,21465.0
2025-03-04 14:45:00,61.94,62.0,61.93,61.97,18333.0,61.2967,61.3561,61.2868,61.3264,18333.0
2025-03-04 14:50:00,61.98,62.0,61.91,61.93,19345.0,61.3363,61.3561,61.267,61.2868,19345.0
2025-03-04 14:55:00,61.92,61.95,61.9,61.94,18920.0,61.2769,61.3066,61.2571,61.2967,18920.0
2025-03-04 15:00:00,61.94,61.95,61.84,61.84,69568.0,61.2967,61.3066,61.1977,61.1977,69568.0
2025-03-04 15:05:00,61.84,61.87,61.82,61.86,94527.0,61.1977,61.2274,61.1779,61.2175,94527.0
2025-03-04 15:10:00,61.85,61.86,61.63,61.63,37388.0,61.2076,61.2175,60.9899,60.9899,37388.0
2025-03-04 15:15:00,61.64,61.74,61.63,61.68,21913.0,60.9998,61.0988,60.9899,61.0394,21913.0
2025-03-04 15:20:00,61.69,61.78,61.67,61.68,30598.0,61.0493,61.1384,61.0295,61.0394,30598.0
2025-03-04 15:25:00,61.67,61.74,61.67,61.69,31310.0,61.0295,61.0988,61.0295,61.0493,31310.0
2025-03-04 15:30:00,61.7,61.83,61.68,61.79,55269.0,61.0592,61.1878,61.0394,61.1482,55269.0
2025-03-04 15:35:00,61.79,61.84,61.73,61.79,59237.0,61.1482,61.1977,61.0889,61.1482,59237.0
2025-03-04 15:40:00,61.78,61.81,61.68,61.77,44782.0,61.1384,61.168,61.0394,61.1285,44782.0
2025-03-04 15:45:00,61.76,61.77,61.55,61.6,67880.0,61.1186,61.1285,60.9107,60.9602,67880.0
2025-03-04 15:50:00,61.59,61.61,61.28,61.36,100135.0,60.9503,60.9701,60.6435,60.7227,100135.0
2025-03-04 15:55:00,61.35,61.36,61.09,61.13,329960.0,60.7128,60.7227,60.4555,60.4951,329960.0
2025-03-05 09:30:00,60.6,61.11,60.3,61.07,147661.0,59.9706,60.4753,59.6737,60.4357,147661.0
2025-03-05 09:35:00,61.07,61.73,61.07,61.48,29540.0,60.4357,61.0889,60.4357,60.8415,29540.0
2025-03-05 09:40:00,61.4,61.46,61.11,61.21,33502.0,60.7623,60.8217,60.4753,60.5743,33502.0
2025-03-05 09:45:00,61.2,61.55,61.2,61.51,37318.0,60.5644,60.9107,60.5644,60.8712,37318.0
2025-03-05 09:50:00,61.51,61.56,61.24,61.36,38171.0,60.8712,60.9206,60.604,60.7227,38171.0
2025-03-05 09:55:00,61.36,61.48,61.33,61.39,43229.0,60.7227,60.8415,60.693,60.7524,43229.0
2025-03-05 10:00:00,61.4,61.47,61.05,61.09,97176.0,60.7623,60.8316,60.4159,60.4555,97176.0
2025-03-05 10:05:00,61.09,61.21,60.9,61.17,52505.0,60.4555,60.5743,60.2675,60.5347,52505.0
2025-03-05 10:10:00,61.22,61.3,61.12,61.16,49411.0,60.5842,60.6633,60.4852,60.5248,49411.0
2025-03-05 10:15:00,61.17,61.2,60.89,61.07,39476.0,60.5347,60.5644,60.2576,60.4357,39476.0
2025-03-05 10:20:00,61.06,61.23,61.0,61.03,12960.0,60.4258,60.5941,60.3665,60.3961,12960.0
2025-03-05 10:25:00,61.01,61.01,60.82,60.85,13719.0,60.3763,60.3763,60.1883,60.218,13719.0
2025-03-05 10:30:00,60.86,60.87,60.65,60.7,36926.0,60.2279,60.2378,60.0201,60.0696,36926.0
2025-03-05 10:35:00,60.69,60.85,60.66,60.79,33513.0,60.0597,60.218,60.03,60.1586,33513.0
2025-03-05 10:40:00,60.78,60.86,60.73,60.74,20380.0,60.1487,60.2279,60.0993,60.1092,20380.0
2025-03-05 10:45:00,60.76,60.77,60.69,60.7,22329.0,60.1289,60.1388,60.0597,60.0696,22329.0
2025-03-05 10:50:00,60.71,60.79,60.56,60.58,23838.0,60.0795,60.1586,59.931,59.9508,23838.0
2025-03-05 10:55:00,60.58,60.64,60.53,60.64,14683.0,59.9508,60.0102,59.9013,60.0102,14683.0
2025-03-05 11:00:00,60.64,60.77,60.63,60.77,32292.0,60.0102,60.1388,60.0003,60.1388,32292.0
2025-03-05 11:05:00,60.79,60.81,60.7,60.77,16072.0,60.1586,60.1784,60.0696,60.1388,16072.0
2025-03-05 11:10:00,60.78,60.8,60.71,60.75,22104.0,60.1487,60.1685,60.0795,60.119,22104.0
2025-03-05 11:15:00,60.74,60.87,60.71,60.85,26942.0,60.1092,60.2378,60.0795,60.218,26942.0
2025-03-05 11:20:00,60.86,60.94,60.84,60.94,11825.0,60.2279,60.3071,60.2081,60.3071,11825.0
2025-03-05 11:25:00,60.92,60.92,60.84,60.88,22238.0,60.2873,60.2873,60.2081,60.2477,22238.0
2025-03-05 11:30:00,60.88,60.96,60.85,60.96,13740.0,60.2477,60.3269,60.218,60.3269,13740.0
2025-03-05 11:35:00,60.98,61.01,60.92,60.96,7725.0,60.3467,60.3763,60.2873,60.3269,7725.0
2025-03-05 11:40:00,60.96,61.06,60.95,61.06,9486.0,60.3269,60.4258,60.317,60.4258,9486.0
2025-03-05 11:45:00,61.07,61.1,60.98,61.01,34950.0,60.4357,60.4654,60.3467,60.3763,34950.0
2025-03-05 11:50:00,61.02,61.05,60.99,60.99,8586.0,60.3862,60.4159,60.3566,60.3566,8586.0
2025-03-05 11:55:00,60.98,61.02,60.88,60.96,18561.0,60.3467,60.3862,60.2477,60.3269,18561.0
2025-03-05 12:00:00,60.97,61.16,60.97,61.15,15866.0,60.3368,60.5248,60.3368,60.5149,15866.0
2025-03-05 12:05:00,61.14,61.16,61.04,61.12,9191.0,60.505,60.5248,60.406,60.4852,9191.0
2025-03-05 12:10:00,61.12,61.16,61.05,61.08,6912.0,60.4852,60.5248,60.4159,60.4456,6912.0
2025-03-05 12:15:00,61.08,61.08,61.01,61.04,30235.0,60.4456,60.4456,60.3763,60.406,30235.0
2025-03-05 12:20:00,61.04,61.06,61.01,61.02,9551.0,60.406,60.4258,60.3763,60.3862,9551.0
2025-03-05 12:25:00,61.03,61.05,61.0,61.02,10812.0,60.3961,60.4159,60.3665,60.3862,10812.0
2025-03-05 12:30:00,61.03,61.09,61.01,61.01,13646.0,60.3961,60.4555,60.3763,60.3763,13646.0
2025-03-05 12:35:00,61.0,61.02,60.95,60.97,15997.0,60.3665,60.3862,60.317,60.3368,15997.0
2025-03-05 12:40:00,60.95,60.96,60.86,60.9,22467.0,60.317,60.3269,60.2279,60.2675,22467.0
2025-03-05 12:45:00,60.91,60.97,60.9,60.92,21747.0,60.2774,60.3368,60.2675,60.2873,21747.0
2025-03-05 12:50:00,60.92,60.92,60.78,60.79,23913.0,60.2873,60.2873,60.1487,60.1586,23913.0
2025-03-05 12:55:00,60.78,60.87,60.78,60.86,16374.0,60.1487,60.2378,60.1487,60.2279,16374.0
2025-03-05 13:00:00,60.85,60.89,60.83,60.87,17407.0,60.218,60.2576,60.1982,60.2378,17407.0
2025-03-05 13:05:00,60.87,60.95,60.83,60.85,14844.0,60.2378,60.317,60.1982,60.218,14844.0
2025-03-05 13:10:00,60.86,60.87,60.79,60.87,12859.0,60.2279,60.2378,60.1586,60.2378,12859.0
2025-03-05 13:15:00,60.88,60.91,60.8,60.8,14865.0,60.2477,60.2774,60.1685,60.1685,14865.0
2025-03-05 13:20:00,60.79,60.87,60.78,60.87,19369.0,60.1586,60.2378,60.1487,60.2378,19369.0
2025-03-05 13:25:00,60.87,61.0,60.86,60.99,34626.0,60.2378,60.3665,60.2279,60.3566,34626.0
2025-03-05 13:30:00,60.99,61.02,60.93,60.97,18514.0,60.3566,60.3862,60.2972,60.3368,18514.0
2025-03-05 13:35:00,60.98,61.03,60.97,61.01,7274.0,60.3467,60.3961,60.3368,60.3763,7274.0
2025-03-05 13:40:00,61.0,61.05,60.98,61.0,8402.0,60.3665,60.4159,60.3467,60.3665,8402.0
2025-03-05 13:45:00,61.0,61.1,61.0,61.09,7234.0,60.3665,60.4654,60.3665,60.4555,7234.0
2025-03-05 13:50:00,61.09,61.13,61.08,61.12,10255.0,60.4555,60.4951,60.4456,60.4852,10255.0
2025-03-05 13:55:00,61.14,61.17,61.12,61.17,14183.0,60.505,60.5347,60.4852,60.5347,14183.0
2025-03-05 14:00:00,61.17,61.3,61.17,61.3,23530.0,60.5347,60.6633,60.5347,60.6633,23530.0
2025-03-05 14:05:00,61.3,61.32,61.22,61.23,18364.0,60.6633,60.6831,60.5842,60.5941,18364.0
2025-03-05 14:10:00,61.23,61.26,61.22,61.23,6007.0,60.5941,60.6238,60.5842,60.5941,6007.0
2025-03-05 14:15:00,61.21,61.26,61.2,61.25,8195.0,60.5743,60.6238,60.5644,60.6139,8195.0
2025-03-05 14:20:00,61.24,61.33,61.23,61.25,9081.0,60.604,60.693,60.5941,60.6139,9081.0
2025-03-05 14:25:00,61.25,61.26,61.19,61.22,8727.0,60.6139,60.6238,60.5545,60.5842,8727.0
2025-03-05 14:30:00,61.22,61.24,61.21,61.21,7470.0,60.5842,60.604,60.5743,60.5743,7470.0
2025-03-05 14:35:00,61.23,61.27,61.19,61.23,17613.0,60.5941,60.6336,60.5545,60.5941,17613.0
2025-03-05 14:40:00,61.22,61.23,61.11,61.13,23015.0,60.5842,60.5941,60.4753,60.4951,23015.0
2025-03-05 14:45:00,61.15,61.21,61.14,61.2,24238.0,60.5149,60.5743,60.505,60.5644,24238.0
2025-03-05 14:50:00,61.2,61.22,61.16,61.21,13254.0,60.5644,60.5842,60.5248,60.5743,13254.0
2025-03-05 14:55:00,61.21,61.24,61.17,61.18,14098.0,60.5743,60.604,60.5347,60.5446,14098.0
2025-03-05 15:00:00,61.19,61.29,61.17,61.28,10992.0,60.5545,60.6534,60.5347,60.6435,10992.0
2025-03-05 15:05:00,61.31,61.34,61.25,61.26,15143.0,60.6732,60.7029,60.6139,60.6238,15143.0
2025-03-05 15:10:00,61.25,61.26,61.14,61.15,17311.0,60.6139,60.6238,60.505,60.5149,17311.0
2025-03-05 15:15:00,61.15,61.24,61.13,61.24,21273.0,60.5149,60.604,60.4951,60.604,21273.0
2025-03-05 15:20:00,61.24,61.24,61.1,61.11,42267.0,60.604,60.604,60.4654,60.4753,42267.0
2025-03-05 15:25:00,61.11,61.12,61.04,61.05,44578.0,60.4753,60.4852,60.406,60.4159,44578.0
2025-03-05 15:30:00,61.05,61.05,60.93,60.97,38070.0,60.4159,60.4159,60.2972,60.3368,38070.0
2025-03-05 15:35:00,60.97,61.08,60.94,61.07,31600.0,60.3368,60.4456,60.3071,60.4357,31600.0
2025-03-05 15:40:00,61.07,61.07,60.94,60.95,39618.0,60.4357,60.4357,60.3071,60.317,39618.0
2025-03-05 15:45:00,60.94,61.02,60.9,61.02,52246.0,60.3071,60.3862,60.2675,60.3862,52246.0
2025-03-05 15:50:00,61.03,61.13,60.85,60.97,121393.0,60.3961,60.4951,60.218,60.3368,121393.0
2025-03-05 15:55:00,60.97,61.07,60.9,60.92,334203.0,60.3368,60.4357,60.2675,60.2873,334203.0
2025-03-06 09:30:00,61.42,61.75,61.34,61.4,77587.0,60.7821,61.1087,60.7029,60.7623,77587.0
2025-03-06 09:35:00,61.43,61.65,61.32,61.48,30616.0,60.792,61.0097,60.6831,60.8415,30616.0
2025-03-06 09:40:00,61.53,61.63,61.25,61.26,25864.0,60.8909,60.9899,60.6139,60.6238,25864.0
2025-03-06 09:45:00,61.26,61.44,61.13,61.22,17368.0,60.6238,60.8019,60.4951,60.5842,17368.0
2025-03-06 09:50:00,61.2,61.27,61.11,61.12,19726.0,60.5644,60.6336,60.4753,60.4852,19726.0
2025-03-06 09:55:00,61.15,61.32,61.04,61.23,31753.0,60.5149,60.6831,60.406,60.5941,31753.0
2025-03-06 10:00:00,61.22,61.27,60.82,61.05,31461.0,60.5842,60.6336,60.1883,60.4159,31461.0
2025-03-06 10:05:00,61.06,61.17,60.89,61.08,14804.0,60.4258,60.5347,60.2576,60.4456,14804.0
2025-03-06 10:10:00,61.09,61.22,61.03,61.07,10139.0,60.4555,60.5842,60.3961,60.4357,10139.0
2025-03-06 10:15:00,61.03,61.03,60.85,60.92,8658.0,60.3961,60.3961,60.218,60.2873,8658.0
2025-03-06 10:20:00,60.86,60.89,60.79,60.84,9470.0,60.2279,60.2576,60.1586,60.2081,9470.0
2025-03-06 10:25:00,60.82,60.93,60.81,60.85,7422.0,60.1883,60.2972,60.1784,60.218,7422.0
2025-03-06 10:30:00,60.86,61.11,60.86,61.09,12310.0,60.2279,60.4753,60.2279,60.4555,12310.0
2025-03-06 10:35:00,61.09,61.14,61.0,61.05,13958.0,60.4555,60.505,60.3665,60.4159,13958.0
2025-03-06 10:40:00,61.05,61.09,60.99,61.05,10516.0,60.4159,60.4555,60.3566,60.4159,10516.0
2025-03-06 10:45:00,61.06,61.1,61.0,61.08,12819.0,60.4258,60.4654,60.3665,60.4456,12819.0
2025-03-06 10:50:00,61.08,61.12,61.02,61.02,13460.0,60.4456,60.4852,60.3862,60.3862,13460.0
2025-03-06 10:55:00,61.05,61.18,61.02,61.14,22709.0,60.4159,60.5446,60.3862,60.505,22709.0
2025-03-06 11:00:00,61.15,61.17,61.1,61.17,18105.0,60.5149,60.5347,60.4654,60.5347,18105.0
2025-03-06 11:05:00,61.16,61.19,61.09,61.13,21927.0,60.5248,60.5545,60.4555,60.4951,21927.0
2025-03-06 11:10:00,61.12,61.21,61.1,61.15,10521.0,60.4852,60.5743,60.4654,60.5149,10521.0
2025-03-06 11:15:00,61.16,61.18,61.08,61.1,14916.0,60.5248,60.5446,60.4456,60.4654,14916.0
2025-03-06 11:20:00,61.08,61.2,61.08,61.18,14227.0,60.4456,60.5644,60.4456,60.5446,14227.0
2025-03-06 11:25:00,61.2,61.25,61.16,61.19,12976.0,60.5644,60.6139,60.5248,60.5545,12976.0
2025-03-06 11:30:00,61.23,61.32,61.23,61.3,7345.0,60.5941,60.6831,60.5941,60.6633,7345.0
2025-03-06 11:35:00,61.29,61.34,61.23,61.34,15494.0,60.6534,60.7029,60.5941,60.7029,15494.0
2025-03-06 11:40:00,61.34,61.38,61.29,61.34,18716.0,60.7029,60.7425,60.6534,60.7029,18716.0
2025-03-06 11:45:00,61.33,61.38,61.22,61.25,12267.0,60.693,60.7425,60.5842,60.6139,12267.0
2025-03-06 11:50:00,61.27,61.27,61.15,61.15,9602.0,60.6336,60.6336,60.5149,60.5149,9602.0
2025-03-06 11:55:00,61.16,61.27,61.15,61.27,10490.0,60.5248,60.6336,60.5149,60.6336,10490.0
2025-03-06 12:00:00,61.27,61.37,61.25,61.37,11792.0,60.6336,60.7326,60.6139,60.7326,11792.0
2025-03-06 12:05:00,61.37,61.39,61.29,61.34,13396.0,60.7326,60.7524,60.6534,60.7029,13396.0
2025-03-06 12:10:00,61.35,61.35,61.27,61.34,15559.0,60.7128,60.7128,60.6336,60.7029,15559.0
2025-03-06 12:15:00,61.34,61.41,61.32,61.38,19166.0,60.7029,60.7722,60.6831,60.7425,19166.0
2025-03-06 12:20:00,61.39,61.45,61.37,61.44,13069.0,60.7524,60.8118,60.7326,60.8019,13069.0
2025-03-06 12:25:00,61.44,61.55,61.42,61.53,16260.0,60.8019,60.9107,60.7821,60.8909,16260.0
2025-03-06 12:30:00,61.51,61.51,61.42,61.45,13516.0,60.8712,60.8712,60.7821,60.8118,13516.0
2025-03-06 12:35:00,61.46,61.55,61.46,61.55,11248.0,60.8217,60.9107,60.8217,60.9107,11248.0
2025-03-06 12:40:00,61.55,61.58,61.51,61.54,16765.0,60.9107,60.9404,60.8712,60.9008,16765.0
2025-03-06 12:45:00,61.55,61.59,61.51,61.57,21392.0,60.9107,60.9503,60.8712,60.9305,21392.0
2025-03-06 12:50:00,61.57,61.65,61.55,61.65,22893.0,60.9305,61.0097,60.9107,61.0097,22893.0
2025-03-06 12:55:00,61.63,61.66,61.58,61.64,25797.0,60.9899,61.0196,60.9404,60.9998,25797.0
2025-03-06 13:00:00,61.63,61.73,61.58,61.69,44723.0,60.9899,61.0889,60.9404,61.0493,44723.0
2025-03-06 13:05:00,61.71,61.76,61.68,61.73,24628.0,61.0691,61.1186,61.0394,61.0889,24628.0
2025-03-06 13:10:00,61.73,61.75,61.68,61.69,26223.0,61.0889,61.1087,61.0394,61.0493,26223.0
2025-03-06 13:15:00,61.69,61.71,61.57,61.67,25311.0,61.0493,61.0691,60.9305,61.0295,25311.0
2025-03-06 13:20:00,61.67,61.75,61.65,61.75,106666.0,61.0295,61.1087,61.0097,61.1087,106666.0
2025-03-06 13:25:00,61.76,61.76,61.64,61.69,27078.0,61.1186,61.1186,60.9998,61.0493,27078.0
2025-03-06 13:30:00,61.69,61.73,61.64,61.64,16201.0,61.0493,61.0889,60.9998,60.9998,16201.0
2025-03-06 13:35:00,61.64,61.75,61.64,61.75,18623.0,60.9998,61.1087,60.9998,61.1087,18623.0
2025-03-06 13:40:00,61.75,61.76,61.67,61.72,19181.0,61.1087,61.1186,61.0295,61.079,19181.0
2025-03-06 13:45:00,61.72,61.75,61.7,61.7,14048.0,61.079,61.1087,61.0592,61.0592,14048.0
2025-03-06 13:50:00,61.69,61.72,61.66,61.7,17876.0,61.0493,61.079,61.0196,61.0592,17876.0
2025-03-06 13:55:00,61.71,61.79,61.71,61.78,12768.0,61.0691,61.1482,61.0691,61.1384,12768.0
2025-03-06 14:00:00,61.79,61.89,61.77,61.89,15233.0,61.1482,61.2472,61.1285,61.2472,15233.0
2025-03-06 14:05:00,61.89,61.91,61.84,61.86,19315.0,61.2472,61.267,61.1977,61.2175,19315.0
2025-03-06 14:10:00,61.86,61.92,61.85,61.91,16021.0,61.2175,61.2769,61.2076,61.267,16021.0
2025-03-06 14:15:00,61.9,62.04,61.89,62.04,37785.0,61.2571,61.3957,61.2472,61.3957,37785.0
2025-03-06 14:20:00,62.04,62.09,62.04,62.09,17608.0,61.3957,61.4451,61.3957,61.4451,17608.0
2025-03-06 14:25:00,62.09,62.14,62.07,62.14,14752.0,61.4451,61.4946,61.4253,61.4946,14752.0
2025-03-06 14:30:00,62.14,62.27,62.11,62.26,21486.0,61.4946,61.6233,61.4649,61.6134,21486.0
2025-03-06 14:35:00,62.27,62.27,62.19,62.22,15253.0,61.6233,61.6233,61.5441,61.5738,15253.0
2025-03-06 14:40:00,62.21,62.23,62.18,62.2,17744.0,61.5639,61.5837,61.5342,61.554,17744.0
2025-03-06 14:45:00,62.2,62.25,62.11,62.11,24736.0,61.554,61.6035,61.4649,61.4649,24736.0
2025-03-06 14:50:00,62.11,62.16,62.08,62.15,38925.0,61.4649,61.5144,61.4352,61.5045,38925.0
2025-03-06 14:55:00,62.15,62.25,62.15,62.22,32938.0,61.5045,61.6035,61.5045,61.5738,32938.0
2025-03-06 15:00:00,62.24,62.35,62.16,62.2,21793.0,61.5936,61.7024,61.5144,61.554,21793.0
2025-03-06 15:05:00,62.2,62.26,62.16,62.23,20700.0,61.554,61.6134,61.5144,61.5837,20700.0
2025-03-06 15:10:00,62.23,62.31,62.21,62.3,24319.0,61.5837,61.6628,61.5639,61.653,24319.0
2025-03-06 15:15:00,62.3,62.37,62.23,62.36,25510.0,61.653,61.7222,61.5837,61.7123,25510.0
2025-03-06 15:20:00,62.36,62.52,62.35,62.51,34253.0,61.7123,61.8707,61.7024,61.8608,34253.0
2025-03-06 15:25:00,62.51,62.52,62.45,62.48,29552.0,61.8608,61.8707,61.8014,61.8311,29552.0
2025-03-06 15:30:00,62.48,62.64,62.48,62.63,46489.0,61.8311,61.9894,61.8311,61.9795,46489.0
2025-03-06 15:35:00,62.62,62.62,62.42,62.57,100118.0,61.9696,61.9696,61.7717,61.9201,100118.0
2025-03-06 15:40:00,62.56,62.56,62.36,62.38,79447.0,61.9103,61.9103,61.7123,61.7321,79447.0
2025-03-06 15:45:00,62.38,62.44,62.33,62.44,89959.0,61.7321,61.7915,61.6826,61.7915,89959.0
2025-03-06 15:50:00,62.46,62.48,62.33,62.41,89607.0,61.8113,61.8311,61.6826,61.7618,89607.0
2025-03-06 15:55:00,62.41,62.41,62.18,62.2,341653.0,61.7618,61.7618,61.5342,61.554,341653.0
2025-03-07 09:30:00,61.6,63.1,61.6,63.1,130720.0,60.9602,62.4446,60.9602,62.4446,130720.0
2025-03-07 09:35:00,63.07,63.67,62.99,63.58,114080.0,62.415,63.0087,62.3358,62.9197,114080.0
2025-03-07 09:40:00,63.56,63.96,63.55,63.92,78071.0,62.8999,63.2957,62.89,63.2561,78071.0
2025-03-07 09:45:00,63.9,63.91,63.49,63.68,48660.0,63.2363,63.2462,62.8306,63.0186,48660.0
2025-03-07 09:50:00,63.68,63.68,63.26,63.34,37433.0,63.0186,63.0186,62.603,62.6821,37433.0
2025-03-07 09:55:00,63.34,63.87,63.31,63.82,78085.0,62.6821,63.2066,62.6525,63.1572,78085.0
2025-03-07 10:00:00,63.82,63.89,63.68,63.87,42909.0,63.1572,63.2264,63.0186,63.2066,42909.0
2025-03-07 10:05:00,63.9,64.15,63.85,64.07,101598.0,63.2363,63.4837,63.1869,63.4046,101598.0
2025-03-07 10:10:00,64.06,64.25,63.94,64.24,61467.0,63.3947,63.5827,63.2759,63.5728,61467.0
2025-03-07 10:15:00,64.23,64.37,64.13,64.32,69635.0,63.5629,63.7015,63.4639,63.652,69635.0
2025-03-07 10:20:00,64.32,64.76,64.32,64.57,75237.0,63.652,64.0874,63.652,63.8994,75237.0
2025-03-07 10:25:00,64.57,64.85,64.57,64.77,51480.0,63.8994,64.1765,63.8994,64.0973,51480.0
2025-03-07 10:30:00,64.79,65.29,64.78,65.21,154238.0,64.1171,64.6119,64.1072,64.5327,154238.0
2025-03-07 10:35:00,65.18,65.36,65.12,65.36,53279.0,64.503,64.6812,64.4437,64.6812,53279.0
2025-03-07 10:40:00,65.36,65.73,65.35,65.49,110820.0,64.6812,65.0473,64.6713,64.8098,110820.0
2025-03-07 10:45:00,65.49,65.71,65.24,65.31,188580.0,64.8098,65.0275,64.5624,64.6317,188580.0
2025-03-07 10:50:00,65.33,65.51,64.74,64.85,247186.0,64.6515,64.8296,64.0676,64.1765,247186.0
2025-03-07 10:55:00,64.85,64.93,64.62,64.73,238828.0,64.1765,64.2556,63.9489,64.0577,238828.0
2025-03-07 11:00:00,64.7,64.91,64.57,64.59,116914.0,64.028,64.2358,63.8994,63.9192,116914.0
2025-03-07 11:05:00,64.57,65.0,64.45,64.92,147003.0,63.8994,64.3249,63.7806,64.2457,147003.0
2025-03-07 11:10:00,64.92,65.06,64.77,64.81,123502.0,64.2457,64.3843,64.0973,64.1369,123502.0
2025-03-07 11:15:00,64.81,64.89,64.79,64.89,70286.0,64.1369,64.2161,64.1171,64.2161,70286.0
2025-03-07 11:20:00,64.89,64.99,64.8,64.98,64324.0,64.2161,64.315,64.127,64.3051,64324.0
2025-03-07 11:25:00,64.95,65.05,64.94,65.04,57539.0,64.2754,64.3744,64.2655,64.3645,57539.0
2025-03-07 11:30:00,65.04,65.14,64.9,65.08,77333.0,64.3645,64.4635,64.2259,64.4041,77333.0
2025-03-07 11:35:00,65.08,65.3,65.05,65.26,44165.0,64.4041,64.6218,64.3744,64.5822,44165.0
2025-03-07 11:40:00,65.26,65.35,65.13,65.14,58273.0,64.5822,64.6713,64.4536,64.4635,58273.0
2025-03-07 11:45:00,65.14,65.45,65.09,65.35,69219.0,64.4635,64.7702,64.414,64.6713,69219.0
2025-03-07 11:50:00,65.36,65.51,65.29,65.3,53099.0,64.6812,64.8296,64.6119,64.6218,53099.0
2025-03-07 11:55:00,65.3,65.5,65.26,65.49,62247.0,64.6218,64.8197,64.5822,64.8098,62247.0
2025-03-07 12:00:00,65.49,65.54,65.22,65.26,45919.0,64.8098,64.8593,64.5426,64.5822,45919.0
2025-03-07 12:05:00,65.28,65.45,65.25,65.42,31855.0,64.602,64.7702,64.5723,64.7405,31855.0
2025-03-07 12:10:00,65.43,65.75,65.35,65.74,32977.0,64.7504,65.0671,64.6713,65.0572,32977.0
2025-03-07 12:15:00,65.73,65.92,65.7,65.81,85187.0,65.0473,65.2354,65.0176,65.1265,85187.0
2025-03-07 12:20:00,65.79,65.82,65.63,65.65,57171.0,65.1067,65.1364,64.9484,64.9682,57171.0
2025-03-07 12:25:00,65.66,65.72,65.54,65.6,54723.0,64.9781,65.0374,64.8593,64.9187,54723.0
2025-03-07 12:30:00,65.6,65.9,65.6,65.78,57070.0,64.9187,65.2156,64.9187,65.0968,57070.0
2025-03-07 12:35:00,65.78,65.93,65.76,65.87,60818.0,65.0968,65.2453,65.077,65.1859,60818.0
2025-03-07 12:40:00,65.89,65.98,65.84,65.86,58340.0,65.2057,65.2947,65.1562,65.176,58340.0
2025-03-07 12:45:00,65.86,66.01,65.84,65.95,75210.0,65.176,65.3244,65.1562,65.265,75210.0
2025-03-07 12:50:00,65.95,66.06,65.73,65.73,134894.0,65.265,65.3739,65.0473,65.0473,134894.0
2025-03-07 12:55:00,65.75,65.81,65.56,65.73,96010.0,65.0671,65.1265,64.8791,65.0473,96010.0
2025-03-07 13:00:00,65.73,65.77,65.33,65.36,103432.0,65.0473,65.0869,64.6515,64.6812,103432.0
2025-03-07 13:05:00,65.38,65.54,65.31,65.43,25679.0,64.701,64.8593,64.6317,64.7504,25679.0
2025-03-07 13:10:00,65.43,65.45,65.32,65.33,53222.0,64.7504,64.7702,64.6416,64.6515,53222.0
2025-03-07 13:15:00,65.34,65.39,65.28,65.36,41690.0,64.6614,64.7109,64.602,64.6812,41690.0
2025-03-07 13:20:00,65.36,65.36,65.12,65.2,34163.0,64.6812,64.6812,64.4437,64.5228,34163.0
2025-03-07 13:25:00,65.19,65.25,65.12,65.24,22832.0,64.5129,64.5723,64.4437,64.5624,22832.0
2025-03-07 13:30:00,65.25,65.25,65.1,65.13,26526.0,64.5723,64.5723,64.4239,64.4536,26526.0
2025-03-07 13:35:00,65.13,65.19,65.07,65.18,27700.0,64.4536,64.5129,64.3942,64.503,27700.0
2025-03-07 13:40:00,65.18,65.2,65.13,65.14,19495.0,64.503,64.5228,64.4536,64.4635,19495.0
2025-03-07 13:45:00,65.14,65.16,65.01,65.1,57034.0,64.4635,64.4832,64.3348,64.4239,57034.0
2025-03-07 13:50:00,65.09,65.19,65.06,65.14,64387.0,64.414,64.5129,64.3843,64.4635,64387.0
2025-03-07 13:55:00,65.13,65.15,65.03,65.03,25362.0,64.4536,64.4734,64.3546,64.3546,25362.0
2025-03-07 14:00:00,65.04,65.07,64.96,65.03,19717.0,64.3645,64.3942,64.2853,64.3546,19717.0
2025-03-07 14:05:00,65.04,65.06,64.91,64.95,26765.0,64.3645,64.3843,64.2358,64.2754,26765.0
2025-03-07 14:10:00,64.94,64.98,64.73,64.77,33393.0,64.2655,64.3051,64.0577,64.0973,33393.0
2025-03-07 14:15:00,64.76,64.78,64.7,64.72,39547.0,64.0874,64.1072,64.028,64.0478,39547.0
2025-03-07 14:20:00,64.72,64.73,64.56,64.61,35415.0,64.0478,64.0577,63.8895,63.939,35415.0
2025-03-07 14:25:00,64.6,64.66,64.58,64.66,30535.0,63.9291,63.9884,63.9093,63.9884,30535.0
2025-03-07 14:30:00,64.67,64.67,64.38,64.41,33818.0,63.9983,63.9983,63.7113,63.741,33818.0
2025-03-07 14:35:00,64.4,64.45,64.36,64.41,33824.0,63.7311,63.7806,63.6916,63.741,33824.0
2025-03-07 14:40:00,64.42,64.55,64.42,64.53,29467.0,63.7509,63.8796,63.7509,63.8598,29467.0
2025-03-07 14:45:00,64.53,64.61,64.45,64.46,23455.0,63.8598,63.939,63.7806,63.7905,23455.0
2025-03-07 14:50:00,64.45,64.46,64.32,64.34,25953.0,63.7806,63.7905,63.652,63.6718,25953.0
2025-03-07 14:55:00,64.34,64.34,64.2,64.26,29339.0,63.6718,63.6718,63.5332,63.5926,29339.0
2025-03-07 15:00:00,64.27,64.4,64.26,64.39,21160.0,63.6025,63.7311,63.5926,63.7212,21160.0
2025-03-07 15:05:00,64.39,64.4,64.29,64.31,24704.0,63.7212,63.7311,63.6223,63.6421,24704.0
2025-03-07 15:10:00,64.31,64.36,64.24,64.3,28842.0,63.6421,63.6916,63.5728,63.6322,28842.0
2025-03-07 15:15:00,64.31,64.35,64.26,64.3,28766.0,63.6421,63.6817,63.5926,63.6322,28766.0
2025-03-07 15:20:00,64.3,64.59,64.3,64.55,53497.0,63.6322,63.9192,63.6322,63.8796,53497.0
2025-03-07 15:25:00,64.56,64.65,64.56,64.62,46252.0,63.8895,63.9785,63.8895,63.9489,46252.0
2025-03-07 15:30:00,64.62,64.73,64.46,64.5,45974.0,63.9489,64.0577,63.7905,63.8301,45974.0
2025-03-07 15:35:00,64.5,64.5,64.35,64.47,55974.0,63.8301,63.8301,63.6817,63.8004,55974.0
2025-03-07 15:40:00,64.46,64.5,64.39,64.44,37472.0,63.7905,63.8301,63.7212,63.7707,37472.0
2025-03-07 15:45:00,64.44,64.46,64.31,64.45,76583.0,63.7707,63.7905,63.6421,63.7806,76583.0
2025-03-07 15:50:00,64.46,64.68,64.46,64.67,128140.0,63.7905,64.0082,63.7905,63.9983,128140.0
2025-03-07 15:55:00,64.67,64.73,64.49,64.5,416997.0,63.9983,64.0577,63.8202,63.8301,416997.0
2025-03-10 09:30:00,65.34,66.2,65.12,66.14,246439.0,64.6614,65.5124,64.4437,65.4531,246439.0
2025-03-10 09:35:00,66.14,66.16,65.55,65.64,147272.0,65.4531,65.4729,64.8692,64.9583,147272.0
2025-03-10 09:40:00,65.66,65.73,65.33,65.5,69703.0,64.9781,65.0473,64.6515,64.8197,69703.0
2025-03-10 09:45:00,65.5,65.72,65.22,65.66,58961.0,64.8197,65.0374,64.5426,64.9781,58961.0
2025-03-10 09:50:00,65.69,65.82,65.55,65.61,53688.0,65.0077,65.1364,64.8692,64.9286,53688.0
2025-03-10 09:55:00,65.63,65.91,65.49,65.91,130338.0,64.9484,65.2255,64.8098,65.2255,130338.0
2025-03-10 10:00:00,65.93,66.23,65.93,65.96,75050.0,65.2453,65.5421,65.2453,65.2749,75050.0
2025-03-10 10:05:00,65.94,65.94,65.7,65.84,85033.0,65.2551,65.2551,65.0176,65.1562,85033.0
2025-03-10 10:10:00,65.86,65.98,65.82,65.9,31749.0,65.176,65.2947,65.1364,65.2156,31749.0
2025-03-10 10:15:00,65.9,66.05,65.82,65.95,88962.0,65.2156,65.364,65.1364,65.265,88962.0
2025-03-10 10:20:00,65.95,66.24,65.92,66.0,43027.0,65.265,65.552,65.2354,65.3145,43027.0
2025-03-10 10:25:00,66.0,66.47,65.97,66.47,44193.0,65.3145,65.7796,65.2848,65.7796,44193.0
2025-03-10 10:30:00,66.47,66.55,66.26,66.55,64100.0,65.7796,65.8588,65.5718,65.8588,64100.0
2025-03-10 10:35:00,66.57,66.57,66.28,66.29,36194.0,65.8786,65.8786,65.5916,65.6015,36194.0
2025-03-10 10:40:00,66.3,66.53,66.15,66.53,47512.0,65.6114,65.839,65.463,65.839,47512.0
2025-03-10 10:45:00,66.52,66.87,66.52,66.73,87206.0,65.8291,66.1755,65.8291,66.0369,87206.0
2025-03-10 10:50:00,66.74,66.91,66.74,66.8,61796.0,66.0468,66.2151,66.0468,66.1062,61796.0
2025-03-10 10:55:00,66.8,67.1,66.66,67.06,65394.0,66.1062,66.4031,65.9677,66.3635,65394.0
2025-03-10 11:00:00,67.06,67.35,66.84,67.27,144368.0,66.3635,66.6505,66.1458,66.5713,144368.0
2025-03-10 11:05:00,67.26,67.26,66.85,66.91,65585.0,66.5614,66.5614,66.1557,66.2151,65585.0
2025-03-10 11:10:00,66.91,66.98,66.74,66.83,61329.0,66.2151,66.2843,66.0468,66.1359,61329.0
2025-03-10 11:15:00,66.84,67.1,66.81,67.08,43535.0,66.1458,66.4031,66.1161,66.3833,43535.0
2025-03-10 11:20:00,67.09,67.16,66.99,67.02,45922.0,66.3932,66.4625,66.2942,66.3239,45922.0
2025-03-10 11:25:00,67.02,67.04,66.77,66.85,38594.0,66.3239,66.3437,66.0765,66.1557,38594.0
2025-03-10 11:30:00,66.84,66.84,66.46,66.54,52102.0,66.1458,66.1458,65.7697,65.8489,52102.0
2025-03-10 11:35:00,66.53,66.63,66.31,66.45,78448.0,65.839,65.938,65.6213,65.7598,78448.0
2025-03-10 11:40:00,66.45,66.53,66.26,66.5,56476.0,65.7598,65.839,65.5718,65.8093,56476.0
2025-03-10 11:45:00,66.5,66.53,66.29,66.32,64226.0,65.8093,65.839,65.6015,65.6312,64226.0
2025-03-10 11:50:00,66.34,66.62,66.32,66.57,38706.0,65.651,65.9281,65.6312,65.8786,38706.0
2025-03-10 11:55:00,66.57,66.74,66.57,66.7,43800.0,65.8786,66.0468,65.8786,66.0073,43800.0
2025-03-10 12:00:00,66.7,66.78,66.57,66.72,54926.0,66.0073,66.0864,65.8786,66.027,54926.0
2025-03-10 12:05:00,66.72,66.85,66.71,66.78,32875.0,66.027,66.1557,66.0171,66.0864,32875.0
2025-03-10 12:10:00,66.78,66.78,66.64,66.7,43087.0,66.0864,66.0864,65.9479,66.0073,43087.0
2025-03-10 12:15:00,66.7,66.83,66.65,66.82,42768.0,66.0073,66.1359,65.9578,66.126,42768.0
2025-03-10 12:20:00,66.81,66.83,66.7,66.77,47481.0,66.1161,66.1359,66.0073,66.0765,47481.0
2025-03-10 12:25:00,66.77,66.77,66.59,66.63,42846.0,66.0765,66.0765,65.8984,65.938,42846.0
2025-03-10 12:30:00,66.63,66.69,66.52,66.53,27934.0,65.938,65.9974,65.8291,65.839,27934.0
2025-03-10 12:35:00,66.55,66.6,66.44,66.58,44972.0,65.8588,65.9083,65.75,65.8885,44972.0
2025-03-10 12:40:00,66.57,66.71,66.54,66.59,35924.0,65.8786,66.0171,65.8489,65.8984,35924.0
2025-03-10 12:45:00,66.59,66.72,66.55,66.72,27077.0,65.8984,66.027,65.8588,66.027,27077.0
2025-03-10 12:50:00,66.72,66.84,66.65,66.81,26143.0,66.027,66.1458,65.9578,66.1161,26143.0
2025-03-10 12:55:00,66.81,66.87,66.66,66.7,54236.0,66.1161,66.1755,65.9677,66.0073,54236.0
2025-03-10 13:00:00,66.7,66.74,66.61,66.66,28188.0,66.0073,66.0468,65.9182,65.9677,28188.0
2025-03-10 13:05:00,66.65,66.68,66.58,66.62,28679.0,65.9578,65.9875,65.8885,65.9281,28679.0
2025-03-10 13:10:00,66.63,66.7,66.56,66.6,36911.0,65.938,66.0073,65.8687,65.9083,36911.0
2025-03-10 13:15:00,66.6,66.64,66.49,66.55,46833.0,65.9083,65.9479,65.7994,65.8588,46833.0
2025-03-10 13:20:00,66.54,66.57,66.45,66.52,47645.0,65.8489,65.8786,65.7598,65.8291,47645.0
2025-03-10 13:25:00,66.52,66.67,66.52,66.65,23650.0,65.8291,65.9776,65.8291,65.9578,23650.0
2025-03-10 13:30:00,66.65,66.73,66.64,66.71,23779.0,65.9578,66.0369,65.9479,66.0171,23779.0
2025-03-10 13:35:00,66.7,66.84,66.7,66.78,64400.0,66.0073,66.1458,66.0073,66.0864,64400.0
2025-03-10 13:40:00,66.78,66.83,66.61,66.78,40024.0,66.0864,66.1359,65.9182,66.0864,40024.0
2025-03-10 13:45:00,66.78,66.83,66.72,66.78,29828.0,66.0864,66.1359,66.027,66.0864,29828.0
2025-03-10 13:50:00,66.78,66.82,66.76,66.77,23638.0,66.0864,66.126,66.0666,66.0765,23638.0
2025-03-10 13:55:00,66.77,66.83,66.73,66.81,27606.0,66.0765,66.1359,66.0369,66.1161,27606.0
2025-03-10 14:00:00,66.81,66.89,66.79,66.85,26226.0,66.1161,66.1953,66.0963,66.1557,26226.0
2025-03-10 14:05:00,66.84,66.88,66.8,66.84,33606.0,66.1458,66.1854,66.1062,66.1458,33606.0
2025-03-10 14:10:00,66.84,66.88,66.66,66.72,42483.0,66.1458,66.1854,65.9677,66.027,42483.0
2025-03-10 14:15:00,66.72,66.72,66.57,66.63,48399.0,66.027,66.027,65.8786,65.938,48399.0
2025-03-10 14:20:00,66.63,66.69,66.5,66.62,51595.0,65.938,65.9974,65.8093,65.9281,51595.0
2025-03-10 14:25:00,66.63,66.68,66.52,66.56,52195.0,65.938,65.9875,65.8291,65.8687,52195.0
2025-03-10 14:30:00,66.56,66.58,66.41,66.45,56948.0,65.8687,65.8885,65.7203,65.7598,56948.0
2025-03-10 14:35:00,66.45,66.45,66.28,66.31,38596.0,65.7598,65.7598,65.5916,65.6213,38596.0
2025-03-10 14:40:00,66.31,66.32,66.22,66.31,58868.0,65.6213,65.6312,65.5322,65.6213,58868.0
2025-03-10 14:45:00,66.3,66.32,66.18,66.24,57937.0,65.6114,65.6312,65.4927,65.552,57937.0
2025-03-10 14:50:00,66.23,66.28,66.16,66.26,88475.0,65.5421,65.5916,65.4729,65.5718,88475.0
2025-03-10 14:55:00,66.26,66.35,66.22,66.31,79612.0,65.5718,65.6609,65.5322,65.6213,79612.0
2025-03-10 15:00:00,66.31,66.31,66.07,66.07,84188.0,65.6213,65.6213,65.3838,65.3838,84188.0
2025-03-10 15:05:00,66.06,66.07,65.78,65.86,80773.0,65.3739,65.3838,65.0968,65.176,80773.0
2025-03-10 15:10:00,65.86,65.86,65.59,65.71,121835.0,65.176,65.176,64.9088,65.0275,121835.0
2025-03-10 15:15:00,65.7,65.9,65.7,65.73,42925.0,65.0176,65.2156,65.0176,65.0473,42925.0
2025-03-10 15:20:00,65.73,65.83,65.63,65.72,94616.0,65.0473,65.1463,64.9484,65.0374,94616.0
2025-03-10 15:25:00,65.72,65.85,65.49,65.58,130240.0,65.0374,65.1661,64.8098,64.8989,130240.0
2025-03-10 15:30:00,65.59,65.61,65.14,65.23,152284.0,64.9088,64.9286,64.4635,64.5525,152284.0
2025-03-10 15:35:00,65.23,65.31,65.08,65.26,183537.0,64.5525,64.6317,64.4041,64.5822,183537.0
2025-03-10 15:40:00,65.26,65.53,65.25,65.42,271745.0,64.5822,64.8494,64.5723,64.7405,271745.0
2025-03-10 15:45:00,65.42,65.61,65.41,65.48,118107.0,64.7405,64.9286,64.7307,64.7999,118107.0
2025-03-10 15:50:00,65.47,65.58,65.33,65.36,168276.0,64.79,64.8989,64.6515,64.6812,168276.0
2025-03-10 15:55:00,65.37,65.43,65.13,65.31,588783.0,64.6911,64.7504,64.4536,64.6317,588783.0
2025-03-11 09:30:00,64.68,64.95,64.04,64.19,160982.0,64.0082,64.2754,63.3749,63.5233,160982.0
2025-03-11 09:35:00,64.19,64.19,63.64,63.86,68941.0,63.5233,63.5233,62.979,63.1967,68941.0
2025-03-11 09:40:00,63.86,64.44,63.82,64.07,60680.0,63.1967,63.7707,63.1572,63.4046,60680.0
2025-03-11 09:45:00,64.11,64.17,63.79,63.81,46708.0,63.4442,63.5035,63.1275,63.1473,46708.0
2025-03-11 09:50:00,63.8,63.98,63.72,63.83,40040.0,63.1374,63.3155,63.0582,63.1671,40040.0
2025-03-11 09:55:00,63.84,63.86,63.47,63.59,43697.0,63.177,63.1967,62.8108,62.9296,43697.0
2025-03-11 10:00:00,63.63,63.68,63.12,63.45,72768.0,62.9691,63.0186,62.4644,62.791,72768.0
2025-03-11 10:05:00,63.46,63.51,62.84,62.95,159334.0,62.8009,62.8504,62.1873,62.2962,159334.0
2025-03-11 10:10:00,62.95,63.17,62.88,62.96,44187.0,62.2962,62.5139,62.2269,62.3061,44187.0
2025-03-11 10:15:00,62.96,63.23,62.9,63.0,54853.0,62.3061,62.5733,62.2467,62.3457,54853.0
2025-03-11 10:20:00,63.0,63.3,62.78,63.29,70568.0,62.3457,62.6426,62.128,62.6327,70568.0
2025-03-11 10:25:00,63.27,63.63,63.25,63.51,81557.0,62.6129,62.9691,62.5931,62.8504,81557.0
2025-03-11 10:30:00,63.48,63.54,63.32,63.42,27230.0,62.8207,62.8801,62.6624,62.7613,27230.0
2025-03-11 10:35:00,63.4,63.49,63.23,63.34,28681.0,62.7415,62.8306,62.5733,62.6821,28681.0
2025-03-11 10:40:00,63.31,63.37,63.06,63.06,32656.0,62.6525,62.7118,62.4051,62.4051,32656.0
2025-03-11 10:45:00,63.06,63.54,63.06,63.51,42357.0,62.4051,62.8801,62.4051,62.8504,42357.0
2025-03-11 10:50:00,63.5,63.5,63.17,63.28,51532.0,62.8405,62.8405,62.5139,62.6228,51532.0
2025-03-11 10:55:00,63.25,63.31,63.18,63.24,34429.0,62.5931,62.6525,62.5238,62.5832,34429.0
2025-03-11 11:00:00,63.26,63.41,63.15,63.31,78684.0,62.603,62.7514,62.4941,62.6525,78684.0
2025-03-11 11:05:00,63.32,63.46,63.18,63.19,29783.0,62.6624,62.8009,62.5238,62.5337,29783.0
2025-03-11 11:10:00,63.18,63.33,63.17,63.26,25509.0,62.5238,62.6723,62.5139,62.603,25509.0
2025-03-11 11:15:00,63.24,63.44,63.2,63.4,24064.0,62.5832,62.7811,62.5436,62.7415,24064.0
2025-03-11 11:20:00,63.41,63.42,63.23,63.28,30742.0,62.7514,62.7613,62.5733,62.6228,30742.0
2025-03-11 11:25:00,63.28,63.3,63.13,63.13,24157.0,62.6228,62.6426,62.4743,62.4743,24157.0
2025-03-11 11:30:00,63.13,63.13,62.96,62.97,19309.0,62.4743,62.4743,62.3061,62.316,19309.0
2025-03-11 11:35:00,62.97,63.17,62.97,63.14,19063.0,62.316,62.5139,62.316,62.4842,19063.0
2025-03-11 11:40:00,63.15,63.17,63.03,63.14,61208.0,62.4941,62.5139,62.3754,62.4842,61208.0
2025-03-11 11:45:00,63.15,63.22,62.99,62.99,16307.0,62.4941,62.5634,62.3358,62.3358,16307.0
2025-03-11 11:50:00,62.99,63.11,62.98,63.11,18055.0,62.3358,62.4545,62.3259,62.4545,18055.0
2025-03-11 11:55:00,63.1,63.27,63.1,63.26,25842.0,62.4446,62.6129,62.4446,62.603,25842.0
2025-03-11 12:00:00,63.26,63.33,62.99,63.06,20723.0,62.603,62.6723,62.3358,62.4051,20723.0
2025-03-11 12:05:00,63.08,63.08,62.95,63.0,8935.0,62.4249,62.4249,62.2962,62.3457,8935.0
2025-03-11 12:10:00,62.99,63.01,62.9,62.9,17225.0,62.3358,62.3556,62.2467,62.2467,17225.0
2025-03-11 12:15:00,62.91,62.91,62.75,62.79,27536.0,62.2566,62.2566,62.0983,62.1379,27536.0
2025-03-11 12:20:00,62.79,62.87,62.76,62.79,18267.0,62.1379,62.217,62.1082,62.1379,18267.0
2025-03-11 12:25:00,62.8,62.86,62.78,62.83,11752.0,62.1478,62.2071,62.128,62.1774,11752.0
2025-03-11 12:30:00,62.82,62.89,62.78,62.79,23353.0,62.1676,62.2368,62.128,62.1379,23353.0
2025-03-11 12:35:00,62.79,62.93,62.79,62.89,32983.0,62.1379,62.2764,62.1379,62.2368,32983.0
2025-03-11 12:40:00,62.88,63.03,62.88,62.98,18594.0,62.2269,62.3754,62.2269,62.3259,18594.0
2025-03-11 12:45:00,62.96,62.96,62.87,62.89,32867.0,62.3061,62.3061,62.217,62.2368,32867.0
2025-03-11 12:50:00,62.9,62.94,62.8,62.94,22704.0,62.2467,62.2863,62.1478,62.2863,22704.0
2025-03-11 12:55:00,62.94,62.97,62.9,62.94,14785.0,62.2863,62.316,62.2467,62.2863,14785.0
2025-03-11 13:00:00,62.91,62.94,62.83,62.93,19789.0,62.2566,62.2863,62.1774,62.2764,19789.0
2025-03-11 13:05:00,62.92,62.95,62.83,62.84,14490.0,62.2665,62.2962,62.1774,62.1873,14490.0
2025-03-11 13:10:00,62.85,62.96,62.83,62.83,17076.0,62.1972,62.3061,62.1774,62.1774,17076.0
2025-03-11 13:15:00,62.83,63.01,62.83,62.95,28387.0,62.1774,62.3556,62.1774,62.2962,28387.0
2025-03-11 13:20:00,62.95,63.02,62.93,62.96,17266.0,62.2962,62.3655,62.2764,62.3061,17266.0
2025-03-11 13:25:00,62.95,63.01,62.88,63.0,19148.0,62.2962,62.3556,62.2269,62.3457,19148.0
2025-03-11 13:30:00,62.99,63.05,62.86,62.88,29821.0,62.3358,62.3952,62.2071,62.2269,29821.0
2025-03-11 13:35:00,62.88,62.94,62.86,62.88,19633.0,62.2269,62.2863,62.2071,62.2269,19633.0
2025-03-11 13:40:00,62.88,62.9,62.8,62.8,18061.0,62.2269,62.2467,62.1478,62.1478,18061.0
2025-03-11 13:45:00,62.8,62.81,62.73,62.75,18728.0,62.1478,62.1577,62.0785,62.0983,18728.0
2025-03-11 13:50:00,62.74,62.87,62.73,62.87,17418.0,62.0884,62.217,62.0785,62.217,17418.0
2025-03-11 13:55:00,62.85,62.86,62.76,62.86,16182.0,62.1972,62.2071,62.1082,62.2071,16182.0
2025-03-11 14:00:00,62.84,62.9,62.81,62.89,10953.0,62.1873,62.2467,62.1577,62.2368,10953.0
2025-03-11 14:05:00,62.89,62.96,62.87,62.89,25836.0,62.2368,62.3061,62.217,62.2368,25836.0
2025-03-11 14:10:00,62.89,62.89,62.78,62.83,38108.0,62.2368,62.2368,62.128,62.1774,38108.0
2025-03-11 14:15:00,62.83,62.92,62.8,62.8,19861.0,62.1774,62.2665,62.1478,62.1478,19861.0
2025-03-11 14:20:00,62.81,62.83,62.65,62.78,37703.0,62.1577,62.1774,61.9993,62.128,37703.0
2025-03-11 14:25:00,62.79,62.86,62.78,62.82,32051.0,62.1379,62.2071,62.128,62.1676,32051.0
2025-03-11 14:30:00,62.82,62.86,62.72,62.78,44337.0,62.1676,62.2071,62.0686,62.128,44337.0
2025-03-11 14:35:00,62.79,62.9,62.73,62.86,39403.0,62.1379,62.2467,62.0785,62.2071,39403.0
2025-03-11 14:40:00,62.86,63.0,62.86,62.99,31360.0,62.2071,62.3457,62.2071,62.3358,31360.0
2025-03-11 14:45:00,62.99,63.09,62.98,62.99,30986.0,62.3358,62.4347,62.3259,62.3358,30986.0
2025-03-11 14:50:00,62.99,63.01,62.84,62.95,25315.0,62.3358,62.3556,62.1873,62.2962,25315.0
2025-03-11 14:55:00,62.95,63.05,62.9,62.92,22241.0,62.2962,62.3952,62.2467,62.2665,22241.0
2025-03-11 15:00:00,62.93,62.94,62.8,62.84,43482.0,62.2764,62.2863,62.1478,62.1873,43482.0
2025-03-11 15:05:00,62.82,62.91,62.77,62.89,37500.0,62.1676,62.2566,62.1181,62.2368,37500.0
2025-03-11 15:10:00,62.9,63.03,62.9,62.96,38755.0,62.2467,62.3754,62.2467,62.3061,38755.0
2025-03-11 15:15:00,62.96,62.97,62.86,62.89,25210.0,62.3061,62.316,62.2071,62.2368,25210.0
2025-03-11 15:20:00,62.9,62.9,62.71,62.82,44333.0,62.2467,62.2467,62.0587,62.1676,44333.0
2025-03-11 15:25:00,62.8,62.8,62.68,62.72,34830.0,62.1478,62.1478,62.029,62.0686,34830.0
2025-03-11 15:30:00,62.71,62.79,62.68,62.72,50503.0,62.0587,62.1379,62.029,62.0686,50503.0
2025-03-11 15:35:00,62.72,62.79,62.61,62.63,92671.0,62.0686,62.1379,61.9597,61.9795,92671.0
2025-03-11 15:40:00,62.63,62.66,62.55,62.6,106821.0,61.9795,62.0092,61.9004,61.9498,106821.0
2025-03-11 15:45:00,62.61,62.65,62.46,62.46,136099.0,61.9597,61.9993,61.8113,61.8113,136099.0
2025-03-11 15:50:00,62.46,62.58,62.3,62.37,215036.0,61.8113,61.93,61.653,61.7222,215036.0
2025-03-11 15:55:00,62.39,62.4,62.11,62.29,786760.0,61.742,61.7519,61.4649,61.6431,786760.0
2025-03-12 09:30:00,61.14,61.54,60.55,61.08,151622.0,60.505,60.9008,59.9211,60.4456,151622.0
2025-03-12 09:35:00,61.05,61.1,60.51,60.71,44311.0,60.4159,60.4654,59.8815,60.0795,44311.0
2025-03-12 09:40:00,60.7,61.17,60.64,61.17,71330.0,60.0696,60.5347,60.0102,60.5347,71330.0
2025-03-12 09:45:00,61.15,61.15,60.57,60.72,24125.0,60.5149,60.5149,59.9409,60.0894,24125.0
2025-03-12 09:50:00,60.7,61.02,60.64,61.02,20388.0,60.0696,60.3862,60.0102,60.3862,20388.0
2025-03-12 09:55:00,61.02,61.14,60.81,60.86,57752.0,60.3862,60.505,60.1784,60.2279,57752.0
2025-03-12 10:00:00,60.85,60.94,60.66,60.76,43484.0,60.218,60.3071,60.03,60.1289,43484.0
2025-03-12 10:05:00,60.75,60.77,60.51,60.53,37376.0,60.119,60.1388,59.8815,59.9013,37376.0
2025-03-12 10:10:00,60.54,60.87,60.53,60.85,31198.0,59.9112,60.2378,59.9013,60.218,31198.0
2025-03-12 10:15:00,60.85,61.0,60.73,60.93,32648.0,60.218,60.3665,60.0993,60.2972,32648.0
2025-03-12 10:20:00,60.93,60.93,60.62,60.68,42488.0,60.2972,60.2972,59.9904,60.0498,42488.0
2025-03-12 10:25:00,60.65,60.72,60.6,60.62,20352.0,60.0201,60.0894,59.9706,59.9904,20352.0
2025-03-12 10:30:00,60.62,60.88,60.59,60.66,34233.0,59.9904,60.2477,59.9607,60.03,34233.0
2025-03-12 10:35:00,60.68,60.73,60.46,60.51,24665.0,60.0498,60.0993,59.8321,59.8815,24665.0
2025-03-12 10:40:00,60.51,60.53,60.33,60.36,36439.0,59.8815,59.9013,59.7034,59.7331,36439.0
2025-03-12 10:45:00,60.37,60.4,60.23,60.33,40547.0,59.743,59.7727,59.6045,59.7034,40547.0
2025-03-12 10:50:00,60.31,60.33,60.2,60.23,18244.0,59.6836,59.7034,59.5748,59.6045,18244.0
2025-03-12 10:55:00,60.23,60.52,60.22,60.44,28628.0,59.6045,59.8914,59.5946,59.8123,28628.0
2025-03-12 11:00:00,60.44,60.65,60.35,60.63,49560.0,59.8123,60.0201,59.7232,60.0003,49560.0
2025-03-12 11:05:00,60.63,60.82,60.46,60.71,42153.0,60.0003,60.1883,59.8321,60.0795,42153.0
2025-03-12 11:10:00,60.71,60.75,60.56,60.75,19025.0,60.0795,60.119,59.931,60.119,19025.0
2025-03-12 11:15:00,60.76,60.87,60.68,60.69,38845.0,60.1289,60.2378,60.0498,60.0597,38845.0
2025-03-12 11:20:00,60.7,60.83,60.66,60.83,60511.0,60.0696,60.1982,60.03,60.1982,60511.0
2025-03-12 11:25:00,60.82,60.85,60.73,60.78,23295.0,60.1883,60.218,60.0993,60.1487,23295.0
2025-03-12 11:30:00,60.79,60.86,60.77,60.86,31785.0,60.1586,60.2279,60.1388,60.2279,31785.0
2025-03-12 11:35:00,60.84,60.86,60.67,60.71,41191.0,60.2081,60.2279,60.0399,60.0795,41191.0
2025-03-12 11:40:00,60.71,60.83,60.69,60.77,42075.0,60.0795,60.1982,60.0597,60.1388,42075.0
2025-03-12 11:45:00,60.78,60.91,60.77,60.8,30739.0,60.1487,60.2774,60.1388,60.1685,30739.0
2025-03-12 11:50:00,60.8,60.93,60.79,60.92,24636.0,60.1685,60.2972,60.1586,60.2873,24636.0
2025-03-12 11:55:00,60.91,61.02,60.88,60.95,17448.0,60.2774,60.3862,60.2477,60.317,17448.0
2025-03-12 12:00:00,60.95,60.99,60.91,60.95,13706.0,60.317,60.3566,60.2774,60.317,13706.0
2025-03-12 12:05:00,60.93,60.93,60.79,60.81,17207.0,60.2972,60.2972,60.1586,60.1784,17207.0
2025-03-12 12:10:00,60.8,60.82,60.71,60.78,20011.0,60.1685,60.1883,60.0795,60.1487,20011.0
2025-03-12 12:15:00,60.78,60.96,60.74,60.82,40577.0,60.1487,60.3269,60.1092,60.1883,40577.0
2025-03-12 12:20:00,60.83,60.91,60.8,60.88,15656.0,60.1982,60.2774,60.1685,60.2477,15656.0
2025-03-12 12:25:00,60.88,61.07,60.81,61.03,21165.0,60.2477,60.4357,60.1784,60.3961,21165.0
2025-03-12 12:30:00,61.04,61.11,61.02,61.03,13453.0,60.406,60.4753,60.3862,60.3961,13453.0
2025-03-12 12:35:00,61.01,61.03,60.81,60.87,39331.0,60.3763,60.3961,60.1784,60.2378,39331.0
2025-03-12 12:40:00,60.9,61.01,60.87,60.9,15077.0,60.2675,60.3763,60.2378,60.2675,15077.0
2025-03-12 12:45:00,60.9,60.91,60.76,60.87,19241.0,60.2675,60.2774,60.1289,60.2378,19241.0
2025-03-12 12:50:00,60.87,60.95,60.76,60.78,18900.0,60.2378,60.317,60.1289,60.1487,18900.0
2025-03-12 12:55:00,60.79,60.81,60.75,60.78,17978.0,60.1586,60.1784,60.119,60.1487,17978.0
2025-03-12 13:00:00,60.79,60.83,60.73,60.75,23188.0,60.1586,60.1982,60.0993,60.119,23188.0
2025-03-12 13:05:00,60.74,60.86,60.74,60.84,34575.0,60.1092,60.2279,60.1092,60.2081,34575.0
2025-03-12 13:10:00,60.84,60.91,60.77,60.89,19297.0,60.2081,60.2774,60.1388,60.2576,19297.0
2025-03-12 13:15:00,60.89,60.92,60.79,60.8,17124.0,60.2576,60.2873,60.1586,60.1685,17124.0
2025-03-12 13:20:00,60.8,60.81,60.71,60.71,29696.0,60.1685,60.1784,60.0795,60.0795,29696.0
2025-03-12 13:25:00,60.73,60.87,60.71,60.85,34972.0,60.0993,60.2378,60.0795,60.218,34972.0
2025-03-12 13:30:00,60.86,60.92,60.85,60.85,23947.0,60.2279,60.2873,60.218,60.218,23947.0
2025-03-12 13:35:00,60.87,61.03,60.86,60.93,31213.0,60.2378,60.3961,60.2279,60.2972,31213.0
2025-03-12 13:40:00,60.95,61.04,60.9,60.91,20642.0,60.317,60.406,60.2675,60.2774,20642.0
2025-03-12 13:45:00,60.91,60.92,60.87,60.87,10168.0,60.2774,60.2873,60.2378,60.2378,10168.0
2025-03-12 13:50:00,60.88,61.02,60.87,60.95,10211.0,60.2477,60.3862,60.2378,60.317,10211.0
2025-03-12 13:55:00,60.97,61.02,60.92,60.95,22067.0,60.3368,60.3862,60.2873,60.317,22067.0
2025-03-12 14:00:00,60.95,60.98,60.89,60.96,14194.0,60.317,60.3467,60.2576,60.3269,14194.0
2025-03-12 14:05:00,60.94,61.1,60.93,61.06,15263.0,60.3071,60.4654,60.2972,60.4258,15263.0
2025-03-12 14:10:00,61.06,61.12,61.02,61.03,17079.0,60.4258,60.4852,60.3862,60.3961,17079.0
2025-03-12 14:15:00,61.03,61.09,60.83,60.86,31032.0,60.3961,60.4555,60.1982,60.2279,31032.0
2025-03-12 14:20:00,60.84,60.89,60.81,60.87,10487.0,60.2081,60.2576,60.1784,60.2378,10487.0
2025-03-12 14:25:00,60.86,60.88,60.78,60.78,13716.0,60.2279,60.2477,60.1487,60.1487,13716.0
2025-03-12 14:30:00,60.8,60.85,60.7,60.81,31745.0,60.1685,60.218,60.0696,60.1784,31745.0
2025-03-12 14:35:00,60.8,60.85,60.76,60.78,16873.0,60.1685,60.218,60.1289,60.1487,16873.0
2025-03-12 14:40:00,60.77,60.87,60.77,60.8,16933.0,60.1388,60.2378,60.1388,60.1685,16933.0
2025-03-12 14:45:00,60.82,60.87,60.8,60.83,23213.0,60.1883,60.2378,60.1685,60.1982,23213.0
2025-03-12 14:50:00,60.81,60.9,60.78,60.89,14235.0,60.1784,60.2675,60.1487,60.2576,14235.0
2025-03-12 14:55:00,60.88,60.92,60.83,60.83,35064.0,60.2477,60.2873,60.1982,60.1982,35064.0
2025-03-12 15:00:00,60.84,60.84,60.69,60.8,27670.0,60.2081,60.2081,60.0597,60.1685,27670.0
2025-03-12 15:05:00,60.8,60.81,60.62,60.65,15701.0,60.1685,60.1784,59.9904,60.0201,15701.0
2025-03-12 15:10:00,60.66,60.72,60.57,60.59,13530.0,60.03,60.0894,59.9409,59.9607,13530.0
2025-03-12 15:15:00,60.58,60.59,60.45,60.49,27741.0,59.9508,59.9607,59.8222,59.8618,27741.0
2025-03-12 15:20:00,60.49,60.54,60.39,60.5,34530.0,59.8618,59.9112,59.7628,59.8716,34530.0
2025-03-12 15:25:00,60.5,60.51,60.34,60.36,52466.0,59.8716,59.8815,59.7133,59.7331,52466.0
2025-03-12 15:30:00,60.39,60.41,60.2,60.22,47174.0,59.7628,59.7826,59.5748,59.5946,47174.0
2025-03-12 15:35:00,60.23,60.33,60.2,60.33,94453.0,59.6045,59.7034,59.5748,59.7034,94453.0
2025-03-12 15:40:00,60.34,60.39,60.26,60.37,81086.0,59.7133,59.7628,59.6341,59.743,81086.0
2025-03-12 15:45:00,60.38,60.39,60.16,60.27,82583.0,59.7529,59.7628,59.5352,59.644,82583.0
2025-03-12 15:50:00,60.28,60.36,60.02,60.05,162184.0,59.6539,59.7331,59.3966,59.4263,162184.0
2025-03-12 15:55:00,60.06,60.19,60.0,60.04,345782.0,59.4362,59.5649,59.3768,59.4164,345782.0
2025-03-13 09:30:00,60.36,60.36,59.74,60.04,91209.0,59.7331,59.7331,59.1195,59.4164,91209.0
2025-03-13 09:35:00,60.04,60.42,60.01,60.4,31931.0,59.4164,59.7925,59.3867,59.7727,31931.0
2025-03-13 09:40:00,60.41,60.74,60.38,60.51,31598.0,59.7826,60.1092,59.7529,59.8815,31598.0
2025-03-13 09:45:00,60.54,60.85,60.53,60.8,46175.0,59.9112,60.218,59.9013,60.1685,46175.0
2025-03-13 09:50:00,60.8,61.07,60.66,61.0,40988.0,60.1685,60.4357,60.03,60.3665,40988.0
2025-03-13 09:55:00,61.01,61.15,60.99,61.12,29809.0,60.3763,60.5149,60.3566,60.4852,29809.0
2025-03-13 10:00:00,61.14,61.27,60.82,60.82,52233.0,60.505,60.6336,60.1883,60.1883,52233.0
2025-03-13 10:05:00,60.81,61.03,60.79,60.81,37261.0,60.1784,60.3961,60.1586,60.1784,37261.0
2025-03-13 10:10:00,60.82,61.0,60.8,60.96,31782.0,60.1883,60.3665,60.1685,60.3269,31782.0
2025-03-13 10:15:00,60.96,60.98,60.71,60.74,28240.0,60.3269,60.3467,60.0795,60.1092,28240.0
2025-03-13 10:20:00,60.69,60.69,60.46,60.49,27724.0,60.0597,60.0597,59.8321,59.8618,27724.0
2025-03-13 10:25:00,60.48,60.58,60.42,60.53,19949.0,59.8519,59.9508,59.7925,59.9013,19949.0
2025-03-13 10:30:00,60.54,60.56,60.38,60.43,36951.0,59.9112,59.931,59.7529,59.8024,36951.0
2025-03-13 10:35:00,60.43,60.48,60.27,60.37,25477.0,59.8024,59.8519,59.644,59.743,25477.0
2025-03-13 10:40:00,60.38,60.59,60.37,60.54,31508.0,59.7529,59.9607,59.743,59.9112,31508.0
2025-03-13 10:45:00,60.53,60.58,60.45,60.48,25737.0,59.9013,59.9508,59.8222,59.8519,25737.0
2025-03-13 10:50:00,60.47,60.47,60.29,60.36,20730.0,59.842,59.842,59.6638,59.7331,20730.0
2025-03-13 10:55:00,60.33,60.37,60.22,60.22,22402.0,59.7034,59.743,59.5946,59.5946,22402.0
2025-03-13 11:00:00,60.23,60.25,60.1,60.15,32425.0,59.6045,59.6242,59.4758,59.5253,32425.0
2025-03-13 11:05:00,60.16,60.2,60.08,60.13,21086.0,59.5352,59.5748,59.456,59.5055,21086.0
2025-03-13 11:10:00,60.12,60.16,60.02,60.13,27491.0,59.4956,59.5352,59.3966,59.5055,27491.0
2025-03-13 11:15:00,60.14,60.19,60.1,60.18,21264.0,59.5154,59.5649,59.4758,59.555,21264.0
2025-03-13 11:20:00,60.18,60.27,60.16,60.27,21366.0,59.555,59.644,59.5352,59.644,21366.0
2025-03-13 11:25:00,60.27,60.32,60.23,60.29,21647.0,59.644,59.6935,59.6045,59.6638,21647.0
2025-03-13 11:30:00,60.28,60.3,60.19,60.21,21849.0,59.6539,59.6737,59.5649,59.5847,21849.0
2025-03-13 11:35:00,60.2,60.24,60.18,60.23,23864.0,59.5748,59.6143,59.555,59.6045,23864.0
2025-03-13 11:40:00,60.22,60.25,60.07,60.07,37749.0,59.5946,59.6242,59.4461,59.4461,37749.0
2025-03-13 11:45:00,60.07,60.11,59.98,60.05,24717.0,59.4461,59.4857,59.357,59.4263,24717.0
2025-03-13 11:50:00,60.04,60.13,60.02,60.05,16678.0,59.4164,59.5055,59.3966,59.4263,16678.0
2025-03-13 11:55:00,60.03,60.08,59.99,60.08,17712.0,59.4065,59.456,59.3669,59.456,17712.0
2025-03-13 12:00:00,60.08,60.11,59.99,60.09,18917.0,59.456,59.4857,59.3669,59.4659,18917.0
2025-03-13 12:05:00,60.09,60.22,60.06,60.2,15858.0,59.4659,59.5946,59.4362,59.5748,15858.0
2025-03-13 12:10:00,60.21,60.23,60.16,60.17,14801.0,59.5847,59.6045,59.5352,59.5451,14801.0
2025-03-13 12:15:00,60.17,60.23,60.1,60.18,16984.0,59.5451,59.6045,59.4758,59.555,16984.0
2025-03-13 12:20:00,60.18,60.2,60.12,60.16,19112.0,59.555,59.5748,59.4956,59.5352,19112.0
2025-03-13 12:25:00,60.15,60.19,60.07,60.08,12289.0,59.5253,59.5649,59.4461,59.456,12289.0
2025-03-13 12:30:00,60.07,60.12,60.05,60.09,17051.0,59.4461,59.4956,59.4263,59.4659,17051.0
2025-03-13 12:35:00,60.09,60.1,60.04,60.05,7261.0,59.4659,59.4758,59.4164,59.4263,7261.0
2025-03-13 12:40:00,60.05,60.21,60.05,60.2,14918.0,59.4263,59.5847,59.4263,59.5748,14918.0
2025-03-13 12:45:00,60.21,60.28,60.19,60.24,18051.0,59.5847,59.6539,59.5649,59.6143,18051.0
2025-03-13 12:50:00,60.21,60.22,60.12,60.14,8397.0,59.5847,59.5946,59.4956,59.5154,8397.0
2025-03-13 12:55:00,60.12,60.22,60.11,60.19,8033.0,59.4956,59.5946,59.4857,59.5649,8033.0
2025-03-13 13:00:00,60.21,60.27,60.21,60.24,10161.0,59.5847,59.644,59.5847,59.6143,10161.0
2025-03-13 13:05:00,60.23,60.23,60.12,60.13,8868.0,59.6045,59.6045,59.4956,59.5055,8868.0
2025-03-13 13:10:00,60.12,60.2,60.08,60.17,13628.0,59.4956,59.5748,59.456,59.5451,13628.0
2025-03-13 13:15:00,60.17,60.19,60.13,60.13,8408.0,59.5451,59.5649,59.5055,59.5055,8408.0
2025-03-13 13:20:00,60.13,60.16,59.99,60.0,19733.0,59.5055,59.5352,59.3669,59.3768,19733.0
2025-03-13 13:25:00,60.01,60.04,59.98,59.98,20317.0,59.3867,59.4164,59.357,59.357,20317.0
2025-03-13 13:30:00,59.98,60.02,59.91,60.0,14566.0,59.357,59.3966,59.2878,59.3768,14566.0
2025-03-13 13:35:00,60.0,60.01,59.94,59.94,8202.0,59.3768,59.3867,59.3175,59.3175,8202.0
2025-03-13 13:40:00,59.96,59.99,59.92,59.99,14491.0,59.3373,59.3669,59.2977,59.3669,14491.0
2025-03-13 13:45:00,59.98,59.98,59.84,59.85,26676.0,59.357,59.357,59.2185,59.2284,26676.0
2025-03-13 13:50:00,59.86,59.87,59.8,59.83,22484.0,59.2383,59.2482,59.1789,59.2086,22484.0
2025-03-13 13:55:00,59.83,59.9,59.82,59.82,16894.0,59.2086,59.2779,59.1987,59.1987,16894.0
2025-03-13 14:00:00,59.82,59.86,59.78,59.79,94446.0,59.1987,59.2383,59.1591,59.169,94446.0
2025-03-13 14:05:00,59.79,59.85,59.74,59.79,26329.0,59.169,59.2284,59.1195,59.169,26329.0
2025-03-13 14:10:00,59.79,59.82,59.76,59.77,15641.0,59.169,59.1987,59.1393,59.1492,15641.0
2025-03-13 14:15:00,59.77,59.85,59.75,59.8,18537.0,59.1492,59.2284,59.1294,59.1789,18537.0
2025-03-13 14:20:00,59.81,59.81,59.68,59.69,56743.0,59.1888,59.1888,59.0602,59.0701,56743.0
2025-03-13 14:25:00,59.68,59.83,59.68,59.8,36642.0,59.0602,59.2086,59.0602,59.1789,36642.0
2025-03-13 14:30:00,59.81,59.82,59.75,59.77,23291.0,59.1888,59.1987,59.1294,59.1492,23291.0
2025-03-13 14:35:00,59.77,59.82,59.76,59.79,17462.0,59.1492,59.1987,59.1393,59.169,17462.0
2025-03-13 14:40:00,59.78,59.87,59.78,59.85,19479.0,59.1591,59.2482,59.1591,59.2284,19479.0
2025-03-13 14:45:00,59.85,59.97,59.81,59.92,41589.0,59.2284,59.3472,59.1888,59.2977,41589.0
2025-03-13 14:50:00,59.91,59.92,59.86,59.86,27378.0,59.2878,59.2977,59.2383,59.2383,27378.0
2025-03-13 14:55:00,59.87,59.87,59.79,59.8,22664.0,59.2482,59.2482,59.169,59.1789,22664.0
2025-03-13 15:00:00,59.81,59.84,59.77,59.8,20491.0,59.1888,59.2185,59.1492,59.1789,20491.0
2025-03-13 15:05:00,59.79,59.81,59.71,59.71,27987.0,59.169,59.1888,59.0899,59.0899,27987.0
2025-03-13 15:10:00,59.7,59.85,59.7,59.85,32387.0,59.08,59.2284,59.08,59.2284,32387.0
2025-03-13 15:15:00,59.85,59.86,59.75,59.78,16155.0,59.2284,59.2383,59.1294,59.1591,16155.0
2025-03-13 15:20:00,59.78,59.8,59.75,59.77,17243.0,59.1591,59.1789,59.1294,59.1492,17243.0
2025-03-13 15:25:00,59.76,59.78,59.68,59.76,30563.0,59.1393,59.1591,59.0602,59.1393,30563.0
2025-03-13 15:30:00,59.76,59.77,59.63,59.73,29806.0,59.1393,59.1492,59.0107,59.1096,29806.0
2025-03-13 15:35:00,59.72,59.72,59.62,59.72,28029.0,59.0997,59.0997,59.0008,59.0997,28029.0
2025-03-13 15:40:00,59.71,59.94,59.69,59.8,30514.0,59.0899,59.3175,59.0701,59.1789,30514.0
2025-03-13 15:45:00,59.8,59.82,59.71,59.8,41165.0,59.1789,59.1987,59.0899,59.1789,41165.0
2025-03-13 15:50:00,59.82,59.91,59.7,59.72,71327.0,59.1987,59.2878,59.08,59.0997,71327.0
2025-03-13 15:55:00,59.73,59.89,59.69,59.85,313281.0,59.1096,59.268,59.0701,59.2284,313281.0
2025-03-14 09:30:00,59.1,60.23,58.95,59.85,167962.0,58.4862,59.6045,58.3377,59.2284,167962.0
2025-03-14 09:35:00,59.82,60.01,59.56,59.96,28079.0,59.1987,59.3867,58.9414,59.3373,28079.0
2025-03-14 09:40:00,59.96,60.02,59.81,59.94,36009.0,59.3373,59.3966,59.1888,59.3175,36009.0
2025-03-14 09:45:00,59.95,60.04,59.87,59.94,27854.0,59.3274,59.4164,59.2482,59.3175,27854.0
2025-03-14 09:50:00,59.93,60.1,59.81,60.02,70261.0,59.3076,59.4758,59.1888,59.3966,70261.0
2025-03-14 09:55:00,60.04,60.08,59.91,59.97,27418.0,59.4164,59.456,59.2878,59.3472,27418.0
2025-03-14 10:00:00,59.96,60.02,59.73,59.86,110128.0,59.3373,59.3966,59.1096,59.2383,110128.0
2025-03-14 10:05:00,59.88,60.01,59.83,59.95,55213.0,59.2581,59.3867,59.2086,59.3274,55213.0
2025-03-14 10:10:00,59.92,59.93,59.76,59.8,31259.0,59.2977,59.3076,59.1393,59.1789,31259.0
2025-03-14 10:15:00,59.81,59.81,59.66,59.66,20150.0,59.1888,59.1888,59.0404,59.0404,20150.0
2025-03-14 10:20:00,59.65,59.76,59.61,59.61,22776.0,59.0305,59.1393,58.9909,58.9909,22776.0
2025-03-14 10:25:00,59.63,59.68,59.58,59.63,29590.0,59.0107,59.0602,58.9612,59.0107,29590.0
2025-03-14 10:30:00,59.64,59.71,59.62,59.67,36175.0,59.0206,59.0899,59.0008,59.0503,36175.0
2025-03-14 10:35:00,59.67,59.76,59.57,59.64,53163.0,59.0503,59.1393,58.9513,59.0206,53163.0
2025-03-14 10:40:00,59.62,59.63,59.51,59.52,27882.0,59.0008,59.0107,58.8919,58.9018,27882.0
2025-03-14 10:45:00,59.52,59.6,59.5,59.52,27051.0,58.9018,58.981,58.882,58.9018,27051.0
2025-03-14 10:50:00,59.51,59.59,59.46,59.57,41962.0,58.8919,58.9711,58.8424,58.9513,41962.0
2025-03-14 10:55:00,59.56,59.66,59.52,59.58,34130.0,58.9414,59.0404,58.9018,58.9612,34130.0
2025-03-14 11:00:00,59.6,59.63,59.48,59.5,50065.0,58.981,59.0107,58.8622,58.882,50065.0
2025-03-14 11:05:00,59.51,59.62,59.43,59.62,46036.0,58.8919,59.0008,58.8128,59.0008,46036.0
2025-03-14 11:10:00,59.61,59.63,59.53,59.56,35028.0,58.9909,59.0107,58.9117,58.9414,35028.0
2025-03-14 11:15:00,59.56,59.72,59.56,59.65,41344.0,58.9414,59.0997,58.9414,59.0305,41344.0
2025-03-14 11:20:00,59.65,59.74,59.61,59.73,30275.0,59.0305,59.1195,58.9909,59.1096,30275.0
2025-03-14 11:25:00,59.73,59.74,59.64,59.68,36912.0,59.1096,59.1195,59.0206,59.0602,36912.0
2025-03-14 11:30:00,59.69,59.79,59.68,59.75,27862.0,59.0701,59.169,59.0602,59.1294,27862.0
2025-03-14 11:35:00,59.73,59.74,59.62,59.63,25815.0,59.1096,59.1195,59.0008,59.0107,25815.0
2025-03-14 11:40:00,59.63,59.68,59.57,59.68,28205.0,59.0107,59.0602,58.9513,59.0602,28205.0
2025-03-14 11:45:00,59.68,59.79,59.65,59.77,22059.0,59.0602,59.169,59.0305,59.1492,22059.0
2025-03-14 11:50:00,59.75,59.88,59.75,59.87,15187.0,59.1294,59.2581,59.1294,59.2482,15187.0
2025-03-14 11:55:00,59.86,59.87,59.77,59.82,20324.0,59.2383,59.2482,59.1492,59.1987,20324.0
2025-03-14 12:00:00,59.82,59.87,59.78,59.8,22181.0,59.1987,59.2482,59.1591,59.1789,22181.0
2025-03-14 12:05:00,59.81,59.88,59.78,59.86,10794.0,59.1888,59.2581,59.1591,59.2383,10794.0
2025-03-14 12:10:00,59.86,59.86,59.8,59.8,8249.0,59.2383,59.2383,59.1789,59.1789,8249.0
2025-03-14 12:15:00,59.8,59.81,59.66,59.66,30474.0,59.1789,59.1888,59.0404,59.0404,30474.0
2025-03-14 12:20:00,59.65,59.76,59.65,59.71,11309.0,59.0305,59.1393,59.0305,59.0899,11309.0
2025-03-14 12:25:00,59.72,59.72,59.6,59.67,25917.0,59.0997,59.0997,58.981,59.0503,25917.0
2025-03-14 12:30:00,59.67,59.67,59.56,59.57,16220.0,59.0503,59.0503,58.9414,58.9513,16220.0
2025-03-14 12:35:00,59.58,59.62,59.52,59.58,51566.0,58.9612,59.0008,58.9018,58.9612,51566.0
2025-03-14 12:40:00,59.58,59.61,59.55,59.57,57165.0,58.9612,58.9909,58.9315,58.9513,57165.0
2025-03-14 12:45:00,59.56,59.57,59.5,59.56,14551.0,58.9414,58.9513,58.882,58.9414,14551.0
2025-03-14 12:50:00,59.56,59.63,59.56,59.58,25698.0,58.9414,59.0107,58.9414,58.9612,25698.0
2025-03-14 12:55:00,59.58,59.58,59.53,59.55,17324.0,58.9612,58.9612,58.9117,58.9315,17324.0
2025-03-14 13:00:00,59.56,59.78,59.55,59.76,43747.0,58.9414,59.1591,58.9315,59.1393,43747.0
2025-03-14 13:05:00,59.76,59.89,59.73,59.85,61506.0,59.1393,59.268,59.1096,59.2284,61506.0
2025-03-14 13:10:00,59.86,59.86,59.78,59.8,49106.0,59.2383,59.2383,59.1591,59.1789,49106.0
2025-03-14 13:15:00,59.8,59.81,59.68,59.73,32524.0,59.1789,59.1888,59.0602,59.1096,32524.0
2025-03-14 13:20:00,59.73,59.79,59.71,59.71,23037.0,59.1096,59.169,59.0899,59.0899,23037.0
2025-03-14 13:25:00,59.71,59.77,59.71,59.71,17575.0,59.0899,59.1492,59.0899,59.0899,17575.0
2025-03-14 13:30:00,59.72,59.76,59.71,59.71,18884.0,59.0997,59.1393,59.0899,59.0899,18884.0
2025-03-14 13:35:00,59.71,59.82,59.7,59.8,25059.0,59.0899,59.1987,59.08,59.1789,25059.0
2025-03-14 13:40:00,59.8,59.81,59.7,59.72,22462.0,59.1789,59.1888,59.08,59.0997,22462.0
2025-03-14 13:45:00,59.72,59.75,59.69,59.73,25555.0,59.0997,59.1294,59.0701,59.1096,25555.0
2025-03-14 13:50:00,59.74,59.83,59.74,59.76,10713.0,59.1195,59.2086,59.1195,59.1393,10713.0
2025-03-14 13:55:00,59.76,59.76,59.71,59.73,17549.0,59.1393,59.1393,59.0899,59.1096,17549.0
2025-03-14 14:00:00,59.73,59.77,59.67,59.72,81009.0,59.1096,59.1492,59.0503,59.0997,81009.0
2025-03-14 14:05:00,59.73,59.73,59.69,59.69,16028.0,59.1096,59.1096,59.0701,59.0701,16028.0
2025-03-14 14:10:00,59.7,59.74,59.69,59.71,18392.0,59.08,59.1195,59.0701,59.0899,18392.0
2025-03-14 14:15:00,59.69,59.73,59.69,59.69,21587.0,59.0701,59.1096,59.0701,59.0701,21587.0
2025-03-14 14:20:00,59.68,59.68,59.62,59.62,17351.0,59.0602,59.0602,59.0008,59.0008,17351.0
2025-03-14 14:25:00,59.62,59.63,59.6,59.63,23154.0,59.0008,59.0107,58.981,59.0107,23154.0
2025-03-14 14:30:00,59.63,59.71,59.63,59.68,20808.0,59.0107,59.0899,59.0107,59.0602,20808.0
2025-03-14 14:35:00,59.69,59.76,59.67,59.75,19574.0,59.0701,59.1393,59.0503,59.1294,19574.0
2025-03-14 14:40:00,59.76,59.81,59.72,59.81,22139.0,59.1393,59.1888,59.0997,59.1888,22139.0
2025-03-14 14:45:00,59.81,59.82,59.76,59.78,27450.0,59.1888,59.1987,59.1393,59.1591,27450.0
2025-03-14 14:50:00,59.78,59.78,59.74,59.74,17381.0,59.1591,59.1591,59.1195,59.1195,17381.0
2025-03-14 14:55:00,59.74,59.75,59.65,59.66,28275.0,59.1195,59.1294,59.0305,59.0404,28275.0
2025-03-14 15:00:00,59.66,59.68,59.61,59.67,20444.0,59.0404,59.0602,58.9909,59.0503,20444.0
2025-03-14 15:05:00,59.67,59.79,59.66,59.76,47502.0,59.0503,59.169,59.0404,59.1393,47502.0
2025-03-14 15:10:00,59.76,59.79,59.73,59.78,18780.0,59.1393,59.169,59.1096,59.1591,18780.0
2025-03-14 15:15:00,59.78,59.79,59.75,59.75,26468.0,59.1591,59.169,59.1294,59.1294,26468.0
2025-03-14 15:20:00,59.75,59.78,59.7,59.72,43743.0,59.1294,59.1591,59.08,59.0997,43743.0
2025-03-14 15:25:00,59.72,59.73,59.66,59.7,65456.0,59.0997,59.1096,59.0404,59.08,65456.0
2025-03-14 15:30:00,59.7,59.76,59.66,59.67,37353.0,59.08,59.1393,59.0404,59.0503,37353.0
2025-03-14 15:35:00,59.66,59.73,59.61,59.7,50047.0,59.0404,59.1096,58.9909,59.08,50047.0
2025-03-14 15:40:00,59.71,59.75,59.67,59.75,49548.0,59.0899,59.1294,59.0503,59.1294,49548.0
2025-03-14 15:45:00,59.75,59.78,59.67,59.73,75414.0,59.1294,59.1591,59.0503,59.1096,75414.0
2025-03-14 15:50:00,59.74,59.85,59.66,59.69,165783.0,59.1195,59.2284,59.0404,59.0701,165783.0
2025-03-14 15:55:00,59.69,59.7,59.46,59.53,630592.0,59.0701,59.08,58.8424,58.9117,630592.0
2025-03-17 09:30:00,59.89,60.24,59.7,60.05,187587.0,59.268,59.6143,59.08,59.4263,187587.0
2025-03-17 09:35:00,60.05,60.18,59.8,60.02,84614.0,59.4263,59.555,59.1789,59.3966,84614.0
2025-03-17 09:40:00,60.01,60.17,59.83,60.17,47370.0,59.3867,59.5451,59.2086,59.5451,47370.0
2025-03-17 09:45:00,60.16,60.6,60.13,60.49,64624.0,59.5352,59.9706,59.5055,59.8618,64624.0
2025-03-17 09:50:00,60.49,60.58,60.35,60.46,57309.0,59.8618,59.9508,59.7232,59.8321,57309.0
2025-03-17 09:55:00,60.45,60.58,60.42,60.51,39645.0,59.8222,59.9508,59.7925,59.8815,39645.0
2025-03-17 10:00:00,60.53,60.64,60.48,60.62,44534.0,59.9013,60.0102,59.8519,59.9904,44534.0
2025-03-17 10:05:00,60.61,60.66,60.54,60.64,32807.0,59.9805,60.03,59.9112,60.0102,32807.0
2025-03-17 10:10:00,60.62,60.62,60.27,60.32,25382.0,59.9904,59.9904,59.644,59.6935,25382.0
2025-03-17 10:15:00,60.3,60.55,60.3,60.55,11404.0,59.6737,59.9211,59.6737,59.9211,11404.0
2025-03-17 10:20:00,60.55,60.78,60.47,60.73,26417.0,59.9211,60.1487,59.842,60.0993,26417.0
2025-03-17 10:25:00,60.71,60.92,60.71,60.92,26789.0,60.0795,60.2873,60.0795,60.2873,26789.0
2025-03-17 10:30:00,60.93,60.94,60.78,60.91,29214.0,60.2972,60.3071,60.1487,60.2774,29214.0
2025-03-17 10:35:00,60.93,61.05,60.92,61.01,33664.0,60.2972,60.4159,60.2873,60.3763,33664.0
2025-03-17 10:40:00,61.01,61.1,60.97,61.04,40067.0,60.3763,60.4654,60.3368,60.406,40067.0
2025-03-17 10:45:00,61.04,61.11,60.99,61.03,25277.0,60.406,60.4753,60.3566,60.3961,25277.0
2025-03-17 10:50:00,61.04,61.18,61.02,61.14,24501.0,60.406,60.5446,60.3862,60.505,24501.0
2025-03-17 10:55:00,61.14,61.21,61.05,61.12,33924.0,60.505,60.5743,60.4159,60.4852,33924.0
2025-03-17 11:00:00,61.13,61.25,61.09,61.14,31137.0,60.4951,60.6139,60.4555,60.505,31137.0
2025-03-17 11:05:00,61.12,61.22,61.08,61.18,35157.0,60.4852,60.5842,60.4456,60.5446,35157.0
2025-03-17 11:10:00,61.18,61.18,61.02,61.06,34062.0,60.5446,60.5446,60.3862,60.4258,34062.0
2025-03-17 11:15:00,61.05,61.1,60.94,60.96,26930.0,60.4159,60.4654,60.3071,60.3269,26930.0
2025-03-17 11:20:00,60.97,61.0,60.92,60.94,18787.0,60.3368,60.3665,60.2873,60.3071,18787.0
2025-03-17 11:25:00,60.94,61.06,60.93,61.0,32016.0,60.3071,60.4258,60.2972,60.3665,32016.0
2025-03-17 11:30:00,61.01,61.02,60.91,60.92,18112.0,60.3763,60.3862,60.2774,60.2873,18112.0
2025-03-17 11:35:00,60.92,60.94,60.75,60.84,24634.0,60.2873,60.3071,60.119,60.2081,24634.0
2025-03-17 11:40:00,60.86,60.93,60.84,60.85,24184.0,60.2279,60.2972,60.2081,60.218,24184.0
2025-03-17 11:45:00,60.84,60.85,60.74,60.76,10413.0,60.2081,60.218,60.1092,60.1289,10413.0
2025-03-17 11:50:00,60.76,60.81,60.7,60.8,17922.0,60.1289,60.1784,60.0696,60.1685,17922.0
2025-03-17 11:55:00,60.82,60.82,60.71,60.71,15509.0,60.1883,60.1883,60.0795,60.0795,15509.0
2025-03-17 12:00:00,60.72,60.77,60.67,60.76,17932.0,60.0894,60.1388,60.0399,60.1289,17932.0
2025-03-17 12:05:00,60.77,60.77,60.68,60.69,7063.0,60.1388,60.1388,60.0498,60.0597,7063.0
2025-03-17 12:10:00,60.68,60.85,60.64,60.75,13687.0,60.0498,60.218,60.0102,60.119,13687.0
2025-03-17 12:15:00,60.74,60.83,60.71,60.81,14104.0,60.1092,60.1982,60.0795,60.1784,14104.0
2025-03-17 12:20:00,60.84,60.9,60.82,60.87,7225.0,60.2081,60.2675,60.1883,60.2378,7225.0
2025-03-17 12:25:00,60.88,61.07,60.87,61.01,22683.0,60.2477,60.4357,60.2378,60.3763,22683.0
2025-03-17 12:30:00,60.98,60.99,60.87,60.87,67440.0,60.3467,60.3566,60.2378,60.2378,67440.0
2025-03-17 12:35:00,60.87,60.91,60.83,60.84,9666.0,60.2378,60.2774,60.1982,60.2081,9666.0
2025-03-17 12:40:00,60.83,60.92,60.83,60.89,24548.0,60.1982,60.2873,60.1982,60.2576,24548.0
2025-03-17 12:45:00,60.89,60.94,60.89,60.94,15944.0,60.2576,60.3071,60.2576,60.3071,15944.0
2025-03-17 12:50:00,60.94,60.96,60.92,60.95,8901.0,60.3071,60.3269,60.2873,60.317,8901.0
2025-03-17 12:55:00,60.95,61.0,60.95,60.98,9649.0,60.317,60.3665,60.317,60.3467,9649.0
2025-03-17 13:00:00,60.97,61.03,60.96,61.02,14502.0,60.3368,60.3961,60.3269,60.3862,14502.0
2025-03-17 13:05:00,61.03,61.12,61.03,61.11,18230.0,60.3961,60.4852,60.3961,60.4753,18230.0
2025-03-17 13:10:00,61.1,61.14,61.05,61.1,28984.0,60.4654,60.505,60.4159,60.4654,28984.0
2025-03-17 13:15:00,61.1,61.12,61.08,61.11,14283.0,60.4654,60.4852,60.4456,60.4753,14283.0
2025-03-17 13:20:00,61.11,61.11,60.91,60.92,63250.0,60.4753,60.4753,60.2774,60.2873,63250.0
2025-03-17 13:25:00,60.91,60.99,60.91,60.97,21716.0,60.2774,60.3566,60.2774,60.3368,21716.0
2025-03-17 13:30:00,60.98,61.02,60.97,61.0,18451.0,60.3467,60.3862,60.3368,60.3665,18451.0
2025-03-17 13:35:00,61.0,61.05,60.98,60.98,15182.0,60.3665,60.4159,60.3467,60.3467,15182.0
2025-03-17 13:40:00,60.99,61.05,60.95,61.04,10378.0,60.3566,60.4159,60.317,60.406,10378.0
2025-03-17 13:45:00,61.05,61.12,61.05,61.11,13827.0,60.4159,60.4852,60.4159,60.4753,13827.0
2025-03-17 13:50:00,61.09,61.17,61.09,61.15,9455.0,60.4555,60.5347,60.4555,60.5149,9455.0
2025-03-17 13:55:00,61.15,61.17,61.03,61.07,34011.0,60.5149,60.5347,60.3961,60.4357,34011.0
2025-03-17 14:00:00,61.06,61.21,61.06,61.16,24219.0,60.4258,60.5743,60.4258,60.5248,24219.0
2025-03-17 14:05:00,61.16,61.22,61.15,61.17,8186.0,60.5248,60.5842,60.5149,60.5347,8186.0
2025-03-17 14:10:00,61.17,61.21,61.12,61.17,10611.0,60.5347,60.5743,60.4852,60.5347,10611.0
2025-03-17 14:15:00,61.18,61.23,61.17,61.19,18863.0,60.5446,60.5941,60.5347,60.5545,18863.0
2025-03-17 14:20:00,61.19,61.2,61.13,61.16,32580.0,60.5545,60.5644,60.4951,60.5248,32580.0
2025-03-17 14:25:00,61.15,61.15,61.03,61.03,25957.0,60.5149,60.5149,60.3961,60.3961,25957.0
2025-03-17 14:30:00,61.03,61.07,61.0,61.03,19340.0,60.3961,60.4357,60.3665,60.3961,19340.0
2025-03-17 14:35:00,61.03,61.12,61.02,61.11,17645.0,60.3961,60.4852,60.3862,60.4753,17645.0
2025-03-17 14:40:00,61.11,61.14,61.02,61.03,11327.0,60.4753,60.505,60.3862,60.3961,11327.0
2025-03-17 14:45:00,61.02,61.04,60.99,61.01,12104.0,60.3862,60.406,60.3566,60.3763,12104.0
2025-03-17 14:50:00,61.01,61.09,61.0,61.07,17846.0,60.3763,60.4555,60.3665,60.4357,17846.0
2025-03-17 14:55:00,61.07,61.07,61.0,61.0,10714.0,60.4357,60.4357,60.3665,60.3665,10714.0
2025-03-17 15:00:00,60.99,61.0,60.91,60.95,12596.0,60.3566,60.3665,60.2774,60.317,12596.0
2025-03-17 15:05:00,60.95,60.95,60.84,60.85,19891.0,60.317,60.317,60.2081,60.218,19891.0
2025-03-17 15:10:00,60.86,60.87,60.82,60.83,16912.0,60.2279,60.2378,60.1883,60.1982,16912.0
2025-03-17 15:15:00,60.83,60.89,60.82,60.88,18531.0,60.1982,60.2576,60.1883,60.2477,18531.0
2025-03-17 15:20:00,60.88,60.96,60.88,60.93,24341.0,60.2477,60.3269,60.2477,60.2972,24341.0
2025-03-17 15:25:00,60.94,60.99,60.91,60.94,46739.0,60.3071,60.3566,60.2774,60.3071,46739.0
2025-03-17 15:30:00,60.94,60.95,60.87,60.89,26430.0,60.3071,60.317,60.2378,60.2576,26430.0
2025-03-17 15:35:00,60.89,60.92,60.84,60.87,64666.0,60.2576,60.2873,60.2081,60.2378,64666.0
2025-03-17 15:40:00,60.87,60.93,60.84,60.91,70314.0,60.2378,60.2972,60.2081,60.2774,70314.0
2025-03-17 15:45:00,60.91,60.97,60.81,60.96,71116.0,60.2774,60.3368,60.1784,60.3269,71116.0
2025-03-17 15:50:00,60.94,61.04,60.92,61.03,111277.0,60.3071,60.406,60.2873,60.3961,111277.0
2025-03-17 15:55:00,61.03,61.08,60.92,60.95,392927.0,60.3961,60.4456,60.2873,60.317,392927.0
2025-03-18 09:30:00,60.94,61.24,60.52,60.87,98809.0,60.3071,60.604,59.8914,60.2378,98809.0
2025-03-18 09:35:00,60.87,61.19,60.86,60.92,22764.0,60.2378,60.5545,60.2279,60.2873,22764.0
2025-03-18 09:40:00,60.92,60.99,60.7,60.84,46188.0,60.2873,60.3566,60.0696,60.2081,46188.0
2025-03-18 09:45:00,60.87,60.91,60.69,60.79,32818.0,60.2378,60.2774,60.0597,60.1586,32818.0
2025-03-18 09:50:00,60.79,61.07,60.75,61.0,93286.0,60.1586,60.4357,60.119,60.3665,93286.0
2025-03-18 09:55:00,61.0,61.38,60.98,61.2,54844.0,60.3665,60.7425,60.3467,60.5644,54844.0
2025-03-18 10:00:00,61.21,61.37,61.2,61.32,82525.0,60.5743,60.7326,60.5644,60.6831,82525.0
2025-03-18 10:05:00,61.34,61.42,61.18,61.29,46010.0,60.7029,60.7821,60.5446,60.6534,46010.0
2025-03-18 10:10:00,61.27,61.29,61.12,61.19,68911.0,60.6336,60.6534,60.4852,60.5545,68911.0
2025-03-18 10:15:00,61.14,61.2,61.08,61.18,33300.0,60.505,60.5644,60.4456,60.5446,33300.0
2025-03-18 10:20:00,61.18,61.26,61.14,61.16,23095.0,60.5446,60.6238,60.505,60.5248,23095.0
2025-03-18 10:25:00,61.17,61.28,61.13,61.23,32618.0,60.5347,60.6435,60.4951,60.5941,32618.0
2025-03-18 10:30:00,61.23,61.38,61.22,61.33,55014.0,60.5941,60.7425,60.5842,60.693,55014.0
2025-03-18 10:35:00,61.35,61.41,61.31,61.33,45019.0,60.7128,60.7722,60.6732,60.693,45019.0
2025-03-18 10:40:00,61.33,61.43,61.3,61.43,50354.0,60.693,60.792,60.6633,60.792,50354.0
2025-03-18 10:45:00,61.42,61.46,61.38,61.46,65153.0,60.7821,60.8217,60.7425,60.8217,65153.0
2025-03-18 10:50:00,61.46,61.46,61.31,61.35,59824.0,60.8217,60.8217,60.6732,60.7128,59824.0
2025-03-18 10:55:00,61.34,61.38,61.32,61.33,39025.0,60.7029,60.7425,60.6831,60.693,39025.0
2025-03-18 11:00:00,61.33,61.43,61.29,61.37,54202.0,60.693,60.792,60.6534,60.7326,54202.0
2025-03-18 11:05:00,61.37,61.37,61.15,61.19,57477.0,60.7326,60.7326,60.5149,60.5545,57477.0
2025-03-18 11:10:00,61.2,61.24,61.14,61.16,37515.0,60.5644,60.604,60.505,60.5248,37515.0
2025-03-18 11:15:00,61.17,61.17,61.04,61.08,32927.0,60.5347,60.5347,60.406,60.4456,32927.0
2025-03-18 11:20:00,61.09,61.11,60.95,60.97,31927.0,60.4555,60.4753,60.317,60.3368,31927.0
2025-03-18 11:25:00,60.97,61.03,60.94,60.95,38224.0,60.3368,60.3961,60.3071,60.317,38224.0
2025-03-18 11:30:00,60.94,60.95,60.83,60.86,31996.0,60.3071,60.317,60.1982,60.2279,31996.0
2025-03-18 11:35:00,60.87,60.87,60.7,60.71,57867.0,60.2378,60.2378,60.0696,60.0795,57867.0
2025-03-18 11:40:00,60.72,60.85,60.72,60.74,46049.0,60.0894,60.218,60.0894,60.1092,46049.0
2025-03-18 11:45:00,60.72,60.75,60.66,60.68,35253.0,60.0894,60.119,60.03,60.0498,35253.0
2025-03-18 11:50:00,60.69,60.81,60.69,60.76,250962.0,60.0597,60.1784,60.0597,60.1289,250962.0
2025-03-18 11:55:00,60.76,60.77,60.58,60.63,50437.0,60.1289,60.1388,59.9508,60.0003,50437.0
2025-03-18 12:00:00,60.62,60.62,60.54,60.6,49218.0,59.9904,59.9904,59.9112,59.9706,49218.0
2025-03-18 12:05:00,60.6,60.64,60.56,60.62,39172.0,59.9706,60.0102,59.931,59.9904,39172.0
2025-03-18 12:10:00,60.62,60.63,60.56,60.6,43414.0,59.9904,60.0003,59.931,59.9706,43414.0
2025-03-18 12:15:00,60.6,60.67,60.56,60.61,43536.0,59.9706,60.0399,59.931,59.9805,43536.0
2025-03-18 12:20:00,60.62,60.65,60.58,60.6,34216.0,59.9904,60.0201,59.9508,59.9706,34216.0
2025-03-18 12:25:00,60.59,60.63,60.56,60.6,28067.0,59.9607,60.0003,59.931,59.9706,28067.0
2025-03-18 12:30:00,60.6,60.61,60.56,60.59,31451.0,59.9706,59.9805,59.931,59.9607,31451.0
2025-03-18 12:35:00,60.58,60.65,60.55,60.65,42197.0,59.9508,60.0201,59.9211,60.0201,42197.0
2025-03-18 12:40:00,60.65,60.7,60.59,60.62,60487.0,60.0201,60.0696,59.9607,59.9904,60487.0
2025-03-18 12:45:00,60.63,60.68,60.6,60.62,27712.0,60.0003,60.0498,59.9706,59.9904,27712.0
2025-03-18 12:50:00,60.63,60.65,60.6,60.64,27920.0,60.0003,60.0201,59.9706,60.0102,27920.0
2025-03-18 12:55:00,60.62,60.65,60.58,60.59,40090.0,59.9904,60.0201,59.9508,59.9607,40090.0
2025-03-18 13:00:00,60.6,60.64,60.6,60.62,35657.0,59.9706,60.0102,59.9706,59.9904,35657.0
2025-03-18 13:05:00,60.63,60.64,60.54,60.54,50014.0,60.0003,60.0102,59.9112,59.9112,50014.0
2025-03-18 13:10:00,60.54,60.55,60.51,60.53,37609.0,59.9112,59.9211,59.8815,59.9013,37609.0
2025-03-18 13:15:00,60.53,60.58,60.46,60.46,84584.0,59.9013,59.9508,59.8321,59.8321,84584.0
2025-03-18 13:20:00,60.46,60.53,60.41,60.53,43134.0,59.8321,59.9013,59.7826,59.9013,43134.0
2025-03-18 13:25:00,60.51,60.57,60.5,60.57,31722.0,59.8815,59.9409,59.8716,59.9409,31722.0
2025-03-18 13:30:00,60.56,60.72,60.55,60.72,31420.0,59.931,60.0894,59.9211,60.0894,31420.0
2025-03-18 13:35:00,60.73,60.75,60.65,60.66,36160.0,60.0993,60.119,60.0201,60.03,36160.0
2025-03-18 13:40:00,60.67,60.72,60.66,60.68,27909.0,60.0399,60.0894,60.03,60.0498,27909.0
2025-03-18 13:45:00,60.69,60.71,60.65,60.65,37020.0,60.0597,60.0795,60.0201,60.0201,37020.0
2025-03-18 13:50:00,60.65,60.68,60.6,60.65,66968.0,60.0201,60.0498,59.9706,60.0201,66968.0
2025-03-18 13:55:00,60.65,60.69,60.56,60.61,44918.0,60.0201,60.0597,59.931,59.9805,44918.0
2025-03-18 14:00:00,60.62,60.7,60.62,60.7,80889.0,59.9904,60.0696,59.9904,60.0696,80889.0
2025-03-18 14:05:00,60.69,60.78,60.67,60.73,139378.0,60.0597,60.1487,60.0399,60.0993,139378.0
2025-03-18 14:10:00,60.73,60.74,60.66,60.71,44413.0,60.0993,60.1092,60.03,60.0795,44413.0
2025-03-18 14:15:00,60.7,60.71,60.64,60.67,150537.0,60.0696,60.0795,60.0102,60.0399,150537.0
2025-03-18 14:20:00,60.68,60.74,60.67,60.74,130812.0,60.0498,60.1092,60.0399,60.1092,130812.0
2025-03-18 14:25:00,60.74,60.8,60.65,60.68,32453.0,60.1092,60.1685,60.0201,60.0498,32453.0
2025-03-18 14:30:00,60.69,60.73,60.68,60.7,25213.0,60.0597,60.0993,60.0498,60.0696,25213.0
2025-03-18 14:35:00,60.71,60.71,60.62,60.66,71703.0,60.0795,60.0795,59.9904,60.03,71703.0
2025-03-18 14:40:00,60.67,60.69,60.6,60.66,36651.0,60.0399,60.0597,59.9706,60.03,36651.0
2025-03-18 14:45:00,60.67,60.67,60.52,60.52,29683.0,60.0399,60.0399,59.8914,59.8914,29683.0
2025-03-18 14:50:00,60.52,60.56,60.48,60.52,43420.0,59.8914,59.931,59.8519,59.8914,43420.0
2025-03-18 14:55:00,60.51,60.51,60.47,60.5,36278.0,59.8815,59.8815,59.842,59.8716,36278.0
2025-03-18 15:00:00,60.48,60.52,60.38,60.39,32348.0,59.8519,59.8914,59.7529,59.7628,32348.0
2025-03-18 15:05:00,60.38,60.42,60.31,60.42,35367.0,59.7529,59.7925,59.6836,59.7925,35367.0
2025-03-18 15:10:00,60.42,60.49,60.35,60.36,46768.0,59.7925,59.8618,59.7232,59.7331,46768.0
2025-03-18 15:15:00,60.37,60.5,60.37,60.44,43538.0,59.743,59.8716,59.743,59.8123,43538.0
2025-03-18 15:20:00,60.43,60.48,60.38,60.46,67927.0,59.8024,59.8519,59.7529,59.8321,67927.0
2025-03-18 15:25:00,60.46,60.55,60.46,60.51,85389.0,59.8321,59.9211,59.8321,59.8815,85389.0
2025-03-18 15:30:00,60.5,60.57,60.45,60.45,71266.0,59.8716,59.9409,59.8222,59.8222,71266.0
2025-03-18 15:35:00,60.45,60.55,60.4,60.51,98671.0,59.8222,59.9211,59.7727,59.8815,98671.0
2025-03-18 15:40:00,60.52,60.65,60.47,60.48,124229.0,59.8914,60.0201,59.842,59.8519,124229.0
2025-03-18 15:45:00,60.48,60.5,60.45,60.48,146404.0,59.8519,59.8716,59.8222,59.8519,146404.0
2025-03-18 15:50:00,60.48,60.48,60.27,60.34,187278.0,59.8519,59.8519,59.644,59.7133,187278.0
2025-03-18 15:55:00,60.34,60.49,60.24,60.48,565809.0,59.7133,59.8618,59.6143,59.8519,565809.0
2025-03-19 09:30:00,59.36,60.45,59.17,59.74,473392.0,58.7435,59.8222,58.5555,59.1195,473392.0
2025-03-19 09:35:00,59.77,60.0,58.9,59.3,289184.0,59.1492,59.3768,58.2883,58.6841,289184.0
2025-03-19 09:40:00,59.3,59.37,58.64,58.65,155533.0,58.6841,58.7534,58.031,58.0409,155533.0
2025-03-19 09:45:00,58.65,58.72,58.17,58.17,216337.0,58.0409,58.1101,57.5658,57.5658,216337.0
2025-03-19 09:50:00,58.17,58.61,58.09,58.42,126386.0,57.5658,58.0013,57.4867,57.8132,126386.0
2025-03-19 09:55:00,58.43,58.64,58.31,58.46,138618.0,57.8231,58.031,57.7044,57.8528,138618.0
2025-03-19 10:00:00,58.42,58.76,58.34,58.75,89391.0,57.8132,58.1497,57.7341,58.1398,89391.0
2025-03-19 10:05:00,58.73,58.97,58.49,58.57,114566.0,58.12,58.3575,57.8825,57.9617,114566.0
2025-03-19 10:10:00,58.59,58.83,58.55,58.74,73175.0,57.9815,58.219,57.9419,58.1299,73175.0
2025-03-19 10:15:00,58.73,58.84,58.66,58.81,82386.0,58.12,58.2289,58.0508,58.1992,82386.0
2025-03-19 10:20:00,58.8,58.85,58.72,58.82,70878.0,58.1893,58.2388,58.1101,58.2091,70878.0
2025-03-19 10:25:00,58.82,59.16,58.77,59.16,117214.0,58.2091,58.5456,58.1596,58.5456,117214.0
2025-03-19 10:30:00,59.15,59.16,58.93,59.03,158999.0,58.5357,58.5456,58.318,58.4169,158999.0
2025-03-19 10:35:00,59.03,59.18,59.0,59.13,86034.0,58.4169,58.5654,58.3872,58.5159,86034.0
2025-03-19 10:40:00,59.14,59.27,59.11,59.23,76397.0,58.5258,58.6544,58.4961,58.6148,76397.0
2025-03-19 10:45:00,59.25,59.41,59.23,59.36,92387.0,58.6346,58.793,58.6148,58.7435,92387.0
2025-03-19 10:50:00,59.35,59.46,59.28,59.35,71676.0,58.7336,58.8424,58.6643,58.7336,71676.0
2025-03-19 10:55:00,59.36,59.58,59.33,59.51,128180.0,58.7435,58.9612,58.7138,58.8919,128180.0
2025-03-19 11:00:00,59.51,59.72,59.38,59.71,125252.0,58.8919,59.0997,58.7633,59.0899,125252.0
2025-03-19 11:05:00,59.69,59.7,59.44,59.47,44405.0,59.0701,59.08,58.8227,58.8523,44405.0
2025-03-19 11:10:00,59.47,59.51,59.38,59.5,48783.0,58.8523,58.8919,58.7633,58.882,48783.0
2025-03-19 11:15:00,59.5,59.57,59.39,59.45,52829.0,58.882,58.9513,58.7732,58.8326,52829.0
2025-03-19 11:20:00,59.44,59.46,59.23,59.24,55361.0,58.8227,58.8424,58.6148,58.6247,55361.0
2025-03-19 11:25:00,59.25,59.29,59.16,59.17,53259.0,58.6346,58.6742,58.5456,58.5555,53259.0
2025-03-19 11:30:00,59.17,59.25,59.13,59.19,61095.0,58.5555,58.6346,58.5159,58.5753,61095.0
2025-03-19 11:35:00,59.19,59.2,59.0,59.04,58980.0,58.5753,58.5851,58.3872,58.4268,58980.0
2025-03-19 11:40:00,59.04,59.11,59.03,59.11,40820.0,58.4268,58.4961,58.4169,58.4961,40820.0
2025-03-19 11:45:00,59.1,59.23,59.08,59.2,54941.0,58.4862,58.6148,58.4664,58.5851,54941.0
2025-03-19 11:50:00,59.19,59.2,59.05,59.09,53174.0,58.5753,58.5851,58.4367,58.4763,53174.0
2025-03-19 11:55:00,59.1,59.19,59.05,59.18,41517.0,58.4862,58.5753,58.4367,58.5654,41517.0
2025-03-19 12:00:00,59.18,59.21,59.12,59.19,32895.0,58.5654,58.595,58.506,58.5753,32895.0
2025-03-19 12:05:00,59.19,59.26,58.97,59.12,69560.0,58.5753,58.6445,58.3575,58.506,69560.0
2025-03-19 12:10:00,59.12,59.18,59.01,59.04,60216.0,58.506,58.5654,58.3971,58.4268,60216.0
2025-03-19 12:15:00,59.04,59.13,58.97,59.11,52753.0,58.4268,58.5159,58.3575,58.4961,52753.0
2025-03-19 12:20:00,59.1,59.17,59.04,59.07,30084.0,58.4862,58.5555,58.4268,58.4565,30084.0
2025-03-19 12:25:00,59.08,59.17,59.07,59.17,24332.0,58.4664,58.5555,58.4565,58.5555,24332.0
2025-03-19 12:30:00,59.16,59.25,59.11,59.24,66479.0,58.5456,58.6346,58.4961,58.6247,66479.0
2025-03-19 12:35:00,59.24,59.29,59.18,59.25,59439.0,58.6247,58.6742,58.5654,58.6346,59439.0
2025-03-19 12:40:00,59.26,59.26,59.11,59.11,50850.0,58.6445,58.6445,58.4961,58.4961,50850.0
2025-03-19 12:45:00,59.11,59.3,59.07,59.25,83758.0,58.4961,58.6841,58.4565,58.6346,83758.0
2025-03-19 12:50:00,59.25,59.27,59.14,59.16,21957.0,58.6346,58.6544,58.5258,58.5456,21957.0
2025-03-19 12:55:00,59.16,59.18,59.15,59.17,17713.0,58.5456,58.5654,58.5357,58.5555,17713.0
2025-03-19 13:00:00,59.17,59.2,59.12,59.13,26831.0,58.5555,58.5851,58.506,58.5159,26831.0
2025-03-19 13:05:00,59.13,59.19,59.12,59.14,35553.0,58.5159,58.5753,58.506,58.5258,35553.0
2025-03-19 13:10:00,59.14,59.16,59.06,59.12,36503.0,58.5258,58.5456,58.4466,58.506,36503.0
2025-03-19 13:15:00,59.12,59.17,59.06,59.13,35152.0,58.506,58.5555,58.4466,58.5159,35152.0
2025-03-19 13:20:00,59.12,59.31,59.12,59.25,167161.0,58.506,58.694,58.506,58.6346,167161.0
2025-03-19 13:25:00,59.25,59.29,59.17,59.17,52208.0,58.6346,58.6742,58.5555,58.5555,52208.0
2025-03-19 13:30:00,59.18,59.28,59.18,59.2,90245.0,58.5654,58.6643,58.5654,58.5851,90245.0
2025-03-19 13:35:00,59.19,59.23,59.16,59.21,38918.0,58.5753,58.6148,58.5456,58.595,38918.0
2025-03-19 13:40:00,59.2,59.21,59.12,59.12,26783.0,58.5851,58.595,58.506,58.506,26783.0
2025-03-19 13:45:00,59.11,59.13,58.99,59.06,67438.0,58.4961,58.5159,58.3773,58.4466,67438.0
2025-03-19 13:50:00,59.07,59.17,59.07,59.13,35948.0,58.4565,58.5555,58.4565,58.5159,35948.0
2025-03-19 13:55:00,59.12,59.14,58.99,59.0,38694.0,58.506,58.5258,58.3773,58.3872,38694.0
2025-03-19 14:00:00,59.0,59.13,58.97,59.09,74579.0,58.3872,58.5159,58.3575,58.4763,74579.0
2025-03-19 14:05:00,59.1,59.16,59.03,59.14,33471.0,58.4862,58.5456,58.4169,58.5258,33471.0
2025-03-19 14:10:00,59.15,59.18,59.01,59.05,27865.0,58.5357,58.5654,58.3971,58.4367,27865.0
2025-03-19 14:15:00,59.06,59.13,59.06,59.12,26614.0,58.4466,58.5159,58.4466,58.506,26614.0
2025-03-19 14:20:00,59.12,59.22,59.11,59.17,31978.0,58.506,58.6049,58.4961,58.5555,31978.0
2025-03-19 14:25:00,59.16,59.18,59.09,59.14,45114.0,58.5456,58.5654,58.4763,58.5258,45114.0
2025-03-19 14:30:00,59.14,59.25,59.14,59.17,58814.0,58.5258,58.6346,58.5258,58.5555,58814.0
2025-03-19 14:35:00,59.17,59.29,59.16,59.19,53616.0,58.5555,58.6742,58.5456,58.5753,53616.0
2025-03-19 14:40:00,59.21,59.35,59.21,59.33,55826.0,58.595,58.7336,58.595,58.7138,55826.0
2025-03-19 14:45:00,59.34,59.38,59.3,59.34,56371.0,58.7237,58.7633,58.6841,58.7237,56371.0
2025-03-19 14:50:00,59.34,59.4,59.29,59.38,43951.0,58.7237,58.7831,58.6742,58.7633,43951.0
2025-03-19 14:55:00,59.38,59.41,59.27,59.27,38609.0,58.7633,58.793,58.6544,58.6544,38609.0
2025-03-19 15:00:00,59.27,59.36,59.16,59.32,47194.0,58.6544,58.7435,58.5456,58.7039,47194.0
2025-03-19 15:05:00,59.32,59.36,59.25,59.34,40796.0,58.7039,58.7435,58.6346,58.7237,40796.0
2025-03-19 15:10:00,59.34,59.46,59.34,59.35,49461.0,58.7237,58.8424,58.7237,58.7336,49461.0
2025-03-19 15:15:00,59.36,59.4,59.2,59.26,67942.0,58.7435,58.7831,58.5851,58.6445,67942.0
2025-03-19 15:20:00,59.26,59.45,59.26,59.4,57317.0,58.6445,58.8326,58.6445,58.7831,57317.0
2025-03-19 15:25:00,59.41,59.41,59.31,59.38,38408.0,58.793,58.793,58.694,58.7633,38408.0
2025-03-19 15:30:00,59.39,59.45,59.35,59.43,52848.0,58.7732,58.8326,58.7336,58.8128,52848.0
2025-03-19 15:35:00,59.43,59.48,59.16,59.18,91547.0,58.8128,58.8622,58.5456,58.5654,91547.0
2025-03-19 15:40:00,59.18,59.28,59.15,59.23,73807.0,58.5654,58.6643,58.5357,58.6148,73807.0
2025-03-19 15:45:00,59.23,59.28,59.12,59.12,106549.0,58.6148,58.6643,58.506,58.506,106549.0
2025-03-19 15:50:00,59.13,59.25,59.01,59.23,176913.0,58.5159,58.6346,58.3971,58.6148,176913.0
2025-03-19 15:55:00,59.24,59.27,59.16,59.21,407486.0,58.6247,58.6544,58.5456,58.595,407486.0
2025-03-20 09:30:00,59.37,59.4,58.54,58.64,176710.0,58.7534,58.7831,57.932,58.031,176710.0
2025-03-20 09:35:00,58.56,58.62,58.19,58.22,87282.0,57.9518,58.0112,57.5856,57.6153,87282.0
2025-03-20 09:40:00,58.22,58.46,58.12,58.15,100698.0,57.6153,57.8528,57.5164,57.5461,100698.0
2025-03-20 09:45:00,58.14,58.2,57.99,58.11,88161.0,57.5362,57.5955,57.3877,57.5065,88161.0
2025-03-20 09:50:00,58.13,58.2,58.06,58.1,76580.0,57.5263,57.5955,57.457,57.4966,76580.0
2025-03-20 09:55:00,58.11,58.54,58.08,58.3,72829.0,57.5065,57.932,57.4768,57.6945,72829.0
2025-03-20 10:00:00,58.32,58.63,58.22,58.3,148898.0,57.7143,58.0211,57.6153,57.6945,148898.0
2025-03-20 10:05:00,58.31,58.37,58.16,58.32,63863.0,57.7044,57.7638,57.5559,57.7143,63863.0
2025-03-20 10:10:00,58.34,58.42,58.3,58.35,40333.0,57.7341,57.8132,57.6945,57.744,40333.0
2025-03-20 10:15:00,58.35,58.45,58.26,58.36,45464.0,57.744,57.8429,57.6549,57.7539,45464.0
2025-03-20 10:20:00,58.37,58.65,58.36,58.64,79696.0,57.7638,58.0409,57.7539,58.031,79696.0
2025-03-20 10:25:00,58.62,58.89,58.5,58.81,46737.0,58.0112,58.2784,57.8924,58.1992,46737.0
2025-03-20 10:30:00,58.8,58.87,58.66,58.68,34954.0,58.1893,58.2586,58.0508,58.0705,34954.0
2025-03-20 10:35:00,58.69,58.71,58.65,58.69,22196.0,58.0804,58.1002,58.0409,58.0804,22196.0
2025-03-20 10:40:00,58.68,58.79,58.55,58.57,41381.0,58.0705,58.1794,57.9419,57.9617,41381.0
2025-03-20 10:45:00,58.56,58.65,58.51,58.51,29117.0,57.9518,58.0409,57.9023,57.9023,29117.0
2025-03-20 10:50:00,58.5,58.56,58.45,58.49,30720.0,57.8924,57.9518,57.8429,57.8825,30720.0
2025-03-20 10:55:00,58.48,58.54,58.39,58.52,36692.0,57.8726,57.932,57.7836,57.9122,36692.0
2025-03-20 11:00:00,58.52,58.52,58.32,58.35,32759.0,57.9122,57.9122,57.7143,57.744,32759.0
2025-03-20 11:05:00,58.35,58.37,58.25,58.27,43618.0,57.744,57.7638,57.645,57.6648,43618.0
2025-03-20 11:10:00,58.28,58.28,58.11,58.11,57693.0,57.6747,57.6747,57.5065,57.5065,57693.0
2025-03-20 11:15:00,58.12,58.29,58.11,58.27,35981.0,57.5164,57.6846,57.5065,57.6648,35981.0
2025-03-20 11:20:00,58.27,58.28,58.17,58.21,22410.0,57.6648,57.6747,57.5658,57.6054,22410.0
2025-03-20 11:25:00,58.21,58.33,58.16,58.31,42338.0,57.6054,57.7242,57.5559,57.7044,42338.0
2025-03-20 11:30:00,58.31,58.32,58.13,58.23,38425.0,57.7044,57.7143,57.5263,57.6252,38425.0
2025-03-20 11:35:00,58.23,58.33,58.19,58.23,31742.0,57.6252,57.7242,57.5856,57.6252,31742.0
2025-03-20 11:40:00,58.22,58.42,58.21,58.42,28001.0,57.6153,57.8132,57.6054,57.8132,28001.0
2025-03-20 11:45:00,58.42,58.43,58.32,58.33,35507.0,57.8132,57.8231,57.7143,57.7242,35507.0
2025-03-20 11:50:00,58.34,58.55,58.34,58.47,68555.0,57.7341,57.9419,57.7341,57.8627,68555.0
2025-03-20 11:55:00,58.48,58.61,58.47,58.54,215957.0,57.8726,58.0013,57.8627,57.932,215957.0
2025-03-20 12:00:00,58.53,58.75,58.52,58.73,60138.0,57.9221,58.1398,57.9122,58.12,60138.0
2025-03-20 12:05:00,58.72,58.76,58.63,58.65,33442.0,58.1101,58.1497,58.0211,58.0409,33442.0
2025-03-20 12:10:00,58.66,58.73,58.63,58.63,26527.0,58.0508,58.12,58.0211,58.0211,26527.0
2025-03-20 12:15:00,58.63,58.65,58.59,58.63,27188.0,58.0211,58.0409,57.9815,58.0211,27188.0
2025-03-20 12:20:00,58.63,58.65,58.51,58.52,21678.0,58.0211,58.0409,57.9023,57.9122,21678.0
2025-03-20 12:25:00,58.52,58.55,58.42,58.51,40230.0,57.9122,57.9419,57.8132,57.9023,40230.0
2025-03-20 12:30:00,58.52,58.56,58.5,58.55,34164.0,57.9122,57.9518,57.8924,57.9419,34164.0
2025-03-20 12:35:00,58.54,58.54,58.42,58.44,24042.0,57.932,57.932,57.8132,57.833,24042.0
2025-03-20 12:40:00,58.44,58.5,58.42,58.48,33682.0,57.833,57.8924,57.8132,57.8726,33682.0
2025-03-20 12:45:00,58.48,58.5,58.35,58.35,24846.0,57.8726,57.8924,57.744,57.744,24846.0
2025-03-20 12:50:00,58.36,58.36,58.31,58.33,31975.0,57.7539,57.7539,57.7044,57.7242,31975.0
2025-03-20 12:55:00,58.33,58.37,58.29,58.34,35122.0,57.7242,57.7638,57.6846,57.7341,35122.0
2025-03-20 13:00:00,58.33,58.33,58.28,58.29,23704.0,57.7242,57.7242,57.6747,57.6846,23704.0
2025-03-20 13:05:00,58.29,58.52,58.27,58.51,54025.0,57.6846,57.9122,57.6648,57.9023,54025.0
2025-03-20 13:10:00,58.51,58.58,58.43,58.56,43687.0,57.9023,57.9716,57.8231,57.9518,43687.0
2025-03-20 13:15:00,58.56,58.58,58.47,58.51,36116.0,57.9518,57.9716,57.8627,57.9023,36116.0
2025-03-20 13:20:00,58.51,58.57,58.47,58.47,44963.0,57.9023,57.9617,57.8627,57.8627,44963.0
2025-03-20 13:25:00,58.47,58.48,58.36,58.45,65072.0,57.8627,57.8726,57.7539,57.8429,65072.0
2025-03-20 13:30:00,58.45,58.45,58.29,58.33,26907.0,57.8429,57.8429,57.6846,57.7242,26907.0
2025-03-20 13:35:00,58.34,58.39,58.32,58.39,18231.0,57.7341,57.7836,57.7143,57.7836,18231.0
2025-03-20 13:40:00,58.37,58.44,58.32,58.37,27614.0,57.7638,57.833,57.7143,57.7638,27614.0
2025-03-20 13:45:00,58.38,58.38,58.32,58.32,28088.0,57.7737,57.7737,57.7143,57.7143,28088.0
2025-03-20 13:50:00,58.33,58.38,58.29,58.37,59895.0,57.7242,57.7737,57.6846,57.7638,59895.0
2025-03-20 13:55:00,58.37,58.37,58.29,58.3,56311.0,57.7638,57.7638,57.6846,57.6945,56311.0
2025-03-20 14:00:00,58.3,58.31,58.13,58.18,63766.0,57.6945,57.7044,57.5263,57.5757,63766.0
2025-03-20 14:05:00,58.17,58.18,58.1,58.12,30882.0,57.5658,57.5757,57.4966,57.5164,30882.0
2025-03-20 14:10:00,58.11,58.17,58.06,58.09,50548.0,57.5065,57.5658,57.457,57.4867,50548.0
2025-03-20 14:15:00,58.08,58.17,58.08,58.13,37492.0,57.4768,57.5658,57.4768,57.5263,37492.0
2025-03-20 14:20:00,58.13,58.15,58.1,58.12,35956.0,57.5263,57.5461,57.4966,57.5164,35956.0
2025-03-20 14:25:00,58.11,58.26,58.09,58.26,29005.0,57.5065,57.6549,57.4867,57.6549,29005.0
2025-03-20 14:30:00,58.26,58.26,58.18,58.2,28405.0,57.6549,57.6549,57.5757,57.5955,28405.0
2025-03-20 14:35:00,58.21,58.25,58.2,58.23,25900.0,57.6054,57.645,57.5955,57.6252,25900.0
2025-03-20 14:40:00,58.23,58.24,58.2,58.22,22224.0,57.6252,57.6351,57.5955,57.6153,22224.0
2025-03-20 14:45:00,58.23,58.28,58.21,58.23,62693.0,57.6252,57.6747,57.6054,57.6252,62693.0
2025-03-20 14:50:00,58.23,58.26,58.2,58.24,24195.0,57.6252,57.6549,57.5955,57.6351,24195.0
2025-03-20 14:55:00,58.23,58.36,58.22,58.31,37350.0,57.6252,57.7539,57.6153,57.7044,37350.0
2025-03-20 15:00:00,58.32,58.33,58.21,58.22,46883.0,57.7143,57.7242,57.6054,57.6153,46883.0
2025-03-20 15:05:00,58.21,58.22,58.14,58.14,34988.0,57.6054,57.6153,57.5362,57.5362,34988.0
2025-03-20 15:10:00,58.14,58.19,58.13,58.18,47872.0,57.5362,57.5856,57.5263,57.5757,47872.0
2025-03-20 15:15:00,58.18,58.18,58.06,58.11,51891.0,57.5757,57.5757,57.457,57.5065,51891.0
2025-03-20 15:20:00,58.1,58.24,58.09,58.23,40565.0,57.4966,57.6351,57.4867,57.6252,40565.0
2025-03-20 15:25:00,58.23,58.33,58.22,58.24,70127.0,57.6252,57.7242,57.6153,57.6351,70127.0
2025-03-20 15:30:00,58.24,58.24,58.15,58.22,67610.0,57.6351,57.6351,57.5461,57.6153,67610.0
2025-03-20 15:35:00,58.21,58.22,58.14,58.17,51731.0,57.6054,57.6153,57.5362,57.5658,51731.0
2025-03-20 15:40:00,58.17,58.18,58.08,58.18,72623.0,57.5658,57.5757,57.4768,57.5757,72623.0
2025-03-20 15:45:00,58.17,58.18,58.1,58.16,84177.0,57.5658,57.5757,57.4966,57.5559,84177.0
2025-03-20 15:50:00,58.16,58.32,58.13,58.32,135880.0,57.5559,57.7143,57.5263,57.7143,135880.0
2025-03-20 15:55:00,58.32,58.33,58.22,58.3,503369.0,57.7143,57.7242,57.6153,57.6945,503369.0
2025-03-21 09:30:00,58.4,58.9,58.29,58.67,700376.0,57.7935,58.2883,57.6846,58.0607,700376.0
2025-03-21 09:35:00,58.71,59.26,58.64,59.1,54615.0,58.1002,58.6445,58.031,58.4862,54615.0
2025-03-21 09:40:00,59.15,59.17,58.92,58.96,58204.0,58.5357,58.5555,58.3081,58.3476,58204.0
2025-03-21 09:45:00,58.95,58.95,58.54,58.62,43176.0,58.3377,58.3377,57.932,58.0112,43176.0
2025-03-21 09:50:00,58.62,58.73,58.46,58.71,49690.0,58.0112,58.12,57.8528,58.1002,49690.0
2025-03-21 09:55:00,58.71,58.82,58.66,58.81,59818.0,58.1002,58.2091,58.0508,58.1992,59818.0
2025-03-21 10:00:00,58.81,58.86,58.58,58.66,50694.0,58.1992,58.2487,57.9716,58.0508,50694.0
2025-03-21 10:05:00,58.65,58.68,58.51,58.53,53125.0,58.0409,58.0705,57.9023,57.9221,53125.0
2025-03-21 10:10:00,58.51,58.55,58.37,58.43,41142.0,57.9023,57.9419,57.7638,57.8231,41142.0
2025-03-21 10:15:00,58.45,58.46,58.23,58.26,48322.0,57.8429,57.8528,57.6252,57.6549,48322.0
2025-03-21 10:20:00,58.26,58.29,58.1,58.17,44421.0,57.6549,57.6846,57.4966,57.5658,44421.0
2025-03-21 10:25:00,58.17,58.44,58.16,58.42,47121.0,57.5658,57.833,57.5559,57.8132,47121.0
2025-03-21 10:30:00,58.43,58.43,58.25,58.31,33037.0,57.8231,57.8231,57.645,57.7044,33037.0
2025-03-21 10:35:00,58.3,58.43,58.28,58.43,28308.0,57.6945,57.8231,57.6747,57.8231,28308.0
2025-03-21 10:40:00,58.43,58.44,58.35,58.41,28544.0,57.8231,57.833,57.744,57.8034,28544.0
2025-03-21 10:45:00,58.41,58.53,58.39,58.53,34486.0,57.8034,57.9221,57.7836,57.9221,34486.0
2025-03-21 10:50:00,58.53,58.72,58.52,58.69,39565.0,57.9221,58.1101,57.9122,58.0804,39565.0
2025-03-21 10:55:00,58.7,58.72,58.56,58.59,42707.0,58.0903,58.1101,57.9518,57.9815,42707.0
2025-03-21 11:00:00,58.6,58.77,58.52,58.71,81278.0,57.9914,58.1596,57.9122,58.1002,81278.0
2025-03-21 11:05:00,58.7,58.78,58.64,58.76,45701.0,58.0903,58.1695,58.031,58.1497,45701.0
2025-03-21 11:10:00,58.77,58.78,58.7,58.76,37363.0,58.1596,58.1695,58.0903,58.1497,37363.0
2025-03-21 11:15:00,58.75,58.78,58.72,58.73,32309.0,58.1398,58.1695,58.1101,58.12,32309.0
2025-03-21 11:20:00,58.74,58.75,58.64,58.65,39109.0,58.1299,58.1398,58.031,58.0409,39109.0
2025-03-21 11:25:00,58.66,58.68,58.61,58.61,33107.0,58.0508,58.0705,58.0013,58.0013,33107.0
2025-03-21 11:30:00,58.61,58.62,58.52,58.57,26656.0,58.0013,58.0112,57.9122,57.9617,26656.0
2025-03-21 11:35:00,58.57,58.6,58.49,58.51,30558.0,57.9617,57.9914,57.8825,57.9023,30558.0
2025-03-21 11:40:00,58.51,58.54,58.47,58.49,32809.0,57.9023,57.932,57.8627,57.8825,32809.0
2025-03-21 11:45:00,58.49,58.54,58.46,58.5,32578.0,57.8825,57.932,57.8528,57.8924,32578.0
2025-03-21 11:50:00,58.48,58.61,58.46,58.57,26547.0,57.8726,58.0013,57.8528,57.9617,26547.0
2025-03-21 11:55:00,58.58,58.59,58.46,58.46,29903.0,57.9716,57.9815,57.8528,57.8528,29903.0
2025-03-21 12:00:00,58.46,58.47,58.42,58.45,30109.0,57.8528,57.8627,57.8132,57.8429,30109.0
2025-03-21 12:05:00,58.45,58.49,58.38,58.48,32003.0,57.8429,57.8825,57.7737,57.8726,32003.0
2025-03-21 12:10:00,58.47,58.5,58.42,58.49,25712.0,57.8627,57.8924,57.8132,57.8825,25712.0
2025-03-21 12:15:00,58.48,58.59,58.47,58.57,30537.0,57.8726,57.9815,57.8627,57.9617,30537.0
2025-03-21 12:20:00,58.58,58.73,58.56,58.71,36262.0,57.9716,58.12,57.9518,58.1002,36262.0
2025-03-21 12:25:00,58.7,58.79,58.67,58.73,33097.0,58.0903,58.1794,58.0607,58.12,33097.0
2025-03-21 12:30:00,58.72,58.73,58.66,58.7,24295.0,58.1101,58.12,58.0508,58.0903,24295.0
2025-03-21 12:35:00,58.7,58.75,58.67,58.74,34512.0,58.0903,58.1398,58.0607,58.1299,34512.0
2025-03-21 12:40:00,58.75,58.92,58.75,58.82,42269.0,58.1398,58.3081,58.1398,58.2091,42269.0
2025-03-21 12:45:00,58.82,58.82,58.76,58.8,20342.0,58.2091,58.2091,58.1497,58.1893,20342.0
2025-03-21 12:50:00,58.79,58.8,58.73,58.76,24345.0,58.1794,58.1893,58.12,58.1497,24345.0
2025-03-21 12:55:00,58.76,58.86,58.74,58.8,29980.0,58.1497,58.2487,58.1299,58.1893,29980.0
2025-03-21 13:00:00,58.81,58.82,58.72,58.75,42651.0,58.1992,58.2091,58.1101,58.1398,42651.0
2025-03-21 13:05:00,58.75,58.78,58.73,58.77,27410.0,58.1398,58.1695,58.12,58.1596,27410.0
2025-03-21 13:10:00,58.77,58.78,58.65,58.66,25575.0,58.1596,58.1695,58.0409,58.0508,25575.0
2025-03-21 13:15:00,58.66,58.7,58.62,58.67,36728.0,58.0508,58.0903,58.0112,58.0607,36728.0
2025-03-21 13:20:00,58.66,58.69,58.63,58.63,28042.0,58.0508,58.0804,58.0211,58.0211,28042.0
2025-03-21 13:25:00,58.63,58.65,58.55,58.55,37967.0,58.0211,58.0409,57.9419,57.9419,37967.0
2025-03-21 13:30:00,58.56,58.57,58.52,58.54,27392.0,57.9518,57.9617,57.9122,57.932,27392.0
2025-03-21 13:35:00,58.55,58.56,58.51,58.52,20631.0,57.9419,57.9518,57.9023,57.9122,20631.0
2025-03-21 13:40:00,58.51,58.59,58.5,58.58,31395.0,57.9023,57.9815,57.8924,57.9716,31395.0
2025-03-21 13:45:00,58.59,58.64,58.59,58.61,24818.0,57.9815,58.031,57.9815,58.0013,24818.0
2025-03-21 13:50:00,58.61,58.69,58.6,58.69,32277.0,58.0013,58.0804,57.9914,58.0804,32277.0
2025-03-21 13:55:00,58.69,58.71,58.65,58.68,36292.0,58.0804,58.1002,58.0409,58.0705,36292.0
2025-03-21 14:00:00,58.69,58.7,58.58,58.59,35456.0,58.0804,58.0903,57.9716,57.9815,35456.0
2025-03-21 14:05:00,58.59,58.62,58.54,58.6,33820.0,57.9815,58.0112,57.932,57.9914,33820.0
2025-03-21 14:10:00,58.61,58.63,58.55,58.57,28964.0,58.0013,58.0211,57.9419,57.9617,28964.0
2025-03-21 14:15:00,58.57,58.58,58.54,58.54,34477.0,57.9617,57.9716,57.932,57.932,34477.0
2025-03-21 14:20:00,58.54,58.63,58.53,58.63,47735.0,57.932,58.0211,57.9221,58.0211,47735.0
2025-03-21 14:25:00,58.62,58.66,58.6,58.63,53532.0,58.0112,58.0508,57.9914,58.0211,53532.0
2025-03-21 14:30:00,58.63,58.63,58.55,58.61,16397.0,58.0211,58.0211,57.9419,58.0013,16397.0
2025-03-21 14:35:00,58.62,58.8,58.62,58.79,64984.0,58.0112,58.1893,58.0112,58.1794,64984.0
2025-03-21 14:40:00,58.8,58.89,58.79,58.88,56341.0,58.1893,58.2784,58.1794,58.2685,56341.0
2025-03-21 14:45:00,58.89,59.01,58.86,59.01,88029.0,58.2784,58.3971,58.2487,58.3971,88029.0
2025-03-21 14:50:00,59.01,59.01,58.88,58.94,203227.0,58.3971,58.3971,58.2685,58.3278,203227.0
2025-03-21 14:55:00,58.93,58.98,58.82,58.83,99155.0,58.318,58.3674,58.2091,58.219,99155.0
2025-03-21 15:00:00,58.83,58.88,58.72,58.86,128346.0,58.219,58.2685,58.1101,58.2487,128346.0
2025-03-21 15:05:00,58.86,58.94,58.79,58.84,154923.0,58.2487,58.3278,58.1794,58.2289,154923.0
2025-03-21 15:10:00,58.83,58.83,58.72,58.78,120192.0,58.219,58.219,58.1101,58.1695,120192.0
2025-03-21 15:15:00,58.78,58.9,58.75,58.8,197253.0,58.1695,58.2883,58.1398,58.1893,197253.0
2025-03-21 15:20:00,58.82,58.87,58.78,58.82,93405.0,58.2091,58.2586,58.1695,58.2091,93405.0
2025-03-21 15:25:00,58.82,58.86,58.77,58.77,104545.0,58.2091,58.2487,58.1596,58.1596,104545.0
2025-03-21 15:30:00,58.77,58.83,58.72,58.83,177194.0,58.1596,58.219,58.1101,58.219,177194.0
2025-03-21 15:35:00,58.82,58.9,58.76,58.81,228288.0,58.2091,58.2883,58.1497,58.1992,228288.0
2025-03-21 15:40:00,58.83,58.88,58.64,58.87,206909.0,58.219,58.2685,58.031,58.2586,206909.0
2025-03-21 15:45:00,58.87,58.88,58.67,58.72,178409.0,58.2586,58.2685,58.0607,58.1101,178409.0
2025-03-21 15:50:00,58.74,58.82,58.66,58.75,227259.0,58.1299,58.2091,58.0508,58.1398,227259.0
2025-03-21 15:55:00,58.75,59.12,58.65,58.68,857581.0,58.1398,58.506,58.0409,58.0705,857581.0
2025-03-24 09:30:00,58.0,58.88,57.99,58.88,211139.0,57.3976,58.2685,57.3877,58.2685,211139.0
2025-03-24 09:35:00,58.85,59.08,58.65,58.73,57923.0,58.2388,58.4664,58.0409,58.12,57923.0
2025-03-24 09:40:00,58.72,59.05,58.71,58.98,86330.0,58.1101,58.4367,58.1002,58.3674,86330.0
2025-03-24 09:45:00,58.99,59.09,58.85,59.03,77789.0,58.3773,58.4763,58.2388,58.4169,77789.0
2025-03-24 09:50:00,59.01,59.05,58.76,58.8,43083.0,58.3971,58.4367,58.1497,58.1893,43083.0
2025-03-24 09:55:00,58.81,58.86,58.71,58.75,48983.0,58.1992,58.2487,58.1002,58.1398,48983.0
2025-03-24 10:00:00,58.75,58.86,58.66,58.72,50454.0,58.1398,58.2487,58.0508,58.1101,50454.0
2025-03-24 10:05:00,58.71,58.71,58.55,58.65,36441.0,58.1002,58.1002,57.9419,58.0409,36441.0
2025-03-24 10:10:00,58.65,58.68,58.44,58.46,37661.0,58.0409,58.0705,57.833,57.8528,37661.0
2025-03-24 10:15:00,58.46,58.51,58.34,58.37,36163.0,57.8528,57.9023,57.7341,57.7638,36163.0
2025-03-24 10:20:00,58.38,58.4,58.18,58.2,34401.0,57.7737,57.7935,57.5757,57.5955,34401.0
2025-03-24 10:25:00,58.2,58.26,58.16,58.19,24387.0,57.5955,57.6549,57.5559,57.5856,24387.0
2025-03-24 10:30:00,58.18,58.2,58.02,58.11,37421.0,57.5757,57.5955,57.4174,57.5065,37421.0
2025-03-24 10:35:00,58.1,58.15,58.06,58.12,42675.0,57.4966,57.5461,57.457,57.5164,42675.0
2025-03-24 10:40:00,58.13,58.15,58.08,58.08,32765.0,57.5263,57.5461,57.4768,57.4768,32765.0
2025-03-24 10:45:00,58.08,58.21,58.08,58.12,29957.0,57.4768,57.6054,57.4768,57.5164,29957.0
2025-03-24 10:50:00,58.12,58.18,58.1,58.16,44476.0,57.5164,57.5757,57.4966,57.5559,44476.0
2025-03-24 10:55:00,58.18,58.24,58.15,58.19,64390.0,57.5757,57.6351,57.5461,57.5856,64390.0
2025-03-24 11:00:00,58.2,58.26,58.14,58.15,74325.0,57.5955,57.6549,57.5362,57.5461,74325.0
2025-03-24 11:05:00,58.15,58.2,58.14,58.19,44822.0,57.5461,57.5955,57.5362,57.5856,44822.0
2025-03-24 11:10:00,58.19,58.25,58.14,58.23,38943.0,57.5856,57.645,57.5362,57.6252,38943.0
2025-03-24 11:15:00,58.23,58.34,58.18,58.26,43723.0,57.6252,57.7341,57.5757,57.6549,43723.0
2025-03-24 11:20:00,58.26,58.31,58.23,58.3,49908.0,57.6549,57.7044,57.6252,57.6945,49908.0
2025-03-24 11:25:00,58.31,58.36,58.29,58.29,33139.0,57.7044,57.7539,57.6846,57.6846,33139.0
2025-03-24 11:30:00,58.29,58.3,58.18,58.19,19750.0,57.6846,57.6945,57.5757,57.5856,19750.0
2025-03-24 11:35:00,58.19,58.24,58.15,58.2,21948.0,57.5856,57.6351,57.5461,57.5955,21948.0
2025-03-24 11:40:00,58.22,58.24,58.16,58.21,16182.0,57.6153,57.6351,57.5559,57.6054,16182.0
2025-03-24 11:45:00,58.21,58.25,58.2,58.23,21111.0,57.6054,57.645,57.5955,57.6252,21111.0
2025-03-24 11:50:00,58.22,58.25,58.17,58.18,15706.0,57.6153,57.645,57.5658,57.5757,15706.0
2025-03-24 11:55:00,58.18,58.21,58.13,58.2,21770.0,57.5757,57.6054,57.5263,57.5955,21770.0
2025-03-24 12:00:00,58.2,58.22,58.17,58.19,14779.0,57.5955,57.6153,57.5658,57.5856,14779.0
2025-03-24 12:05:00,58.19,58.24,58.15,58.18,39725.0,57.5856,57.6351,57.5461,57.5757,39725.0
2025-03-24 12:10:00,58.18,58.2,58.16,58.19,21258.0,57.5757,57.5955,57.5559,57.5856,21258.0
2025-03-24 12:15:00,58.19,58.26,58.19,58.21,24931.0,57.5856,57.6549,57.5856,57.6054,24931.0
2025-03-24 12:20:00,58.22,58.23,58.15,58.17,16537.0,57.6153,57.6252,57.5461,57.5658,16537.0
2025-03-24 12:25:00,58.16,58.2,58.12,58.12,41737.0,57.5559,57.5955,57.5164,57.5164,41737.0
2025-03-24 12:30:00,58.11,58.16,58.1,58.15,22963.0,57.5065,57.5559,57.4966,57.5461,22963.0
2025-03-24 12:35:00,58.15,58.16,58.07,58.09,24388.0,57.5461,57.5559,57.4669,57.4867,24388.0
2025-03-24 12:40:00,58.08,58.13,58.07,58.1,21975.0,57.4768,57.5263,57.4669,57.4966,21975.0
2025-03-24 12:45:00,58.1,58.11,58.04,58.06,15326.0,57.4966,57.5065,57.4372,57.457,15326.0
2025-03-24 12:50:00,58.06,58.13,58.06,58.12,19025.0,57.457,57.5263,57.457,57.5164,19025.0
2025-03-24 12:55:00,58.12,58.12,58.05,58.05,14950.0,57.5164,57.5164,57.4471,57.4471,14950.0
2025-03-24 13:00:00,58.05,58.05,57.84,57.84,58790.0,57.4471,57.4471,57.2393,57.2393,58790.0
2025-03-24 13:05:00,57.84,57.86,57.78,57.83,35244.0,57.2393,57.2591,57.1799,57.2294,35244.0
2025-03-24 13:10:00,57.83,57.88,57.82,57.87,19679.0,57.2294,57.2789,57.2195,57.269,19679.0
2025-03-24 13:15:00,57.86,57.93,57.84,57.92,25132.0,57.2591,57.3283,57.2393,57.3184,25132.0
2025-03-24 13:20:00,57.92,57.98,57.9,57.98,21163.0,57.3184,57.3778,57.2986,57.3778,21163.0
2025-03-24 13:25:00,57.98,57.99,57.92,57.93,22372.0,57.3778,57.3877,57.3184,57.3283,22372.0
2025-03-24 13:30:00,57.94,57.98,57.9,57.93,22410.0,57.3382,57.3778,57.2986,57.3283,22410.0
2025-03-24 13:35:00,57.92,57.96,57.86,57.89,21808.0,57.3184,57.358,57.2591,57.2888,21808.0
2025-03-24 13:40:00,57.88,57.93,57.88,57.93,15753.0,57.2789,57.3283,57.2789,57.3283,15753.0
2025-03-24 13:45:00,57.93,57.95,57.9,57.93,20242.0,57.3283,57.3481,57.2986,57.3283,20242.0
2025-03-24 13:50:00,57.93,58.0,57.91,57.99,20854.0,57.3283,57.3976,57.3085,57.3877,20854.0
2025-03-24 13:55:00,57.98,58.03,57.98,58.0,23042.0,57.3778,57.4273,57.3778,57.3976,23042.0
2025-03-24 14:00:00,58.0,58.02,57.94,57.98,25987.0,57.3976,57.4174,57.3382,57.3778,25987.0
2025-03-24 14:05:00,57.97,58.01,57.94,57.99,23644.0,57.3679,57.4075,57.3382,57.3877,23644.0
2025-03-24 14:10:00,57.97,57.98,57.93,57.94,15615.0,57.3679,57.3778,57.3283,57.3382,15615.0
2025-03-24 14:15:00,57.95,57.95,57.86,57.9,16733.0,57.3481,57.3481,57.2591,57.2986,16733.0
2025-03-24 14:20:00,57.9,57.94,57.89,57.89,16257.0,57.2986,57.3382,57.2888,57.2888,16257.0
2025-03-24 14:25:00,57.88,57.88,57.81,57.82,22046.0,57.2789,57.2789,57.2096,57.2195,22046.0
2025-03-24 14:30:00,57.83,57.89,57.81,57.88,20865.0,57.2294,57.2888,57.2096,57.2789,20865.0
2025-03-24 14:35:00,57.88,57.94,57.87,57.93,20156.0,57.2789,57.3382,57.269,57.3283,20156.0
2025-03-24 14:40:00,57.93,57.97,57.92,57.94,20721.0,57.3283,57.3679,57.3184,57.3382,20721.0
2025-03-24 14:45:00,57.94,57.95,57.89,57.91,25955.0,57.3382,57.3481,57.2888,57.3085,25955.0
2025-03-24 14:50:00,57.92,57.97,57.9,57.91,19665.0,57.3184,57.3679,57.2986,57.3085,19665.0
2025-03-24 14:55:00,57.91,57.93,57.91,57.93,18234.0,57.3085,57.3283,57.3085,57.3283,18234.0
2025-03-24 15:00:00,57.92,57.95,57.92,57.94,17908.0,57.3184,57.3481,57.3184,57.3382,17908.0
2025-03-24 15:05:00,57.93,57.95,57.87,57.88,33854.0,57.3283,57.3481,57.269,57.2789,33854.0
2025-03-24 15:10:00,57.88,57.95,57.85,57.94,36813.0,57.2789,57.3481,57.2492,57.3382,36813.0
2025-03-24 15:15:00,57.94,57.95,57.86,57.86,27741.0,57.3382,57.3481,57.2591,57.2591,27741.0
2025-03-24 15:20:00,57.87,57.96,57.87,57.96,42023.0,57.269,57.358,57.269,57.358,42023.0
2025-03-24 15:25:00,57.96,58.07,57.95,58.05,41019.0,57.358,57.4669,57.3481,57.4471,41019.0
2025-03-24 15:30:00,58.05,58.09,58.02,58.07,36800.0,57.4471,57.4867,57.4174,57.4669,36800.0
2025-03-24 15:35:00,58.07,58.22,58.06,58.21,56594.0,57.4669,57.6153,57.457,57.6054,56594.0
2025-03-24 15:40:00,58.21,58.21,58.07,58.14,63631.0,57.6054,57.6054,57.4669,57.5362,63631.0
2025-03-24 15:45:00,58.15,58.19,58.13,58.15,74365.0,57.5461,57.5856,57.5263,57.5461,74365.0
2025-03-24 15:50:00,58.15,58.27,58.06,58.25,154502.0,57.5461,57.6648,57.457,57.645,154502.0
2025-03-24 15:55:00,58.25,58.25,58.14,58.15,398148.0,57.645,57.645,57.5362,57.5461,398148.0
2025-03-25 09:30:00,58.47,58.47,57.66,57.75,139818.0,57.8627,57.8627,57.0611,57.1502,139818.0
2025-03-25 09:35:00,57.73,57.97,57.72,57.86,54066.0,57.1304,57.3679,57.1205,57.2591,54066.0
2025-03-25 09:40:00,57.83,58.12,57.8,58.01,51108.0,57.2294,57.5164,57.1997,57.4075,51108.0
2025-03-25 09:45:00,58.02,58.08,57.9,58.03,28362.0,57.4174,57.4768,57.2986,57.4273,28362.0
2025-03-25 09:50:00,58.03,58.09,57.86,57.87,44984.0,57.4273,57.4867,57.2591,57.269,44984.0
2025-03-25 09:55:00,57.88,57.88,57.72,57.76,48274.0,57.2789,57.2789,57.1205,57.1601,48274.0
2025-03-25 10:00:00,57.75,57.95,57.64,57.74,83918.0,57.1502,57.3481,57.0414,57.1403,83918.0
2025-03-25 10:05:00,57.74,57.85,57.65,57.81,44159.0,57.1403,57.2492,57.0512,57.2096,44159.0
2025-03-25 10:10:00,57.82,57.9,57.77,57.85,28505.0,57.2195,57.2986,57.17,57.2492,28505.0
2025-03-25 10:15:00,57.86,58.16,57.86,58.06,70110.0,57.2591,57.5559,57.2591,57.457,70110.0
2025-03-25 10:20:00,58.06,58.15,58.0,58.03,35298.0,57.457,57.5461,57.3976,57.4273,35298.0
2025-03-25 10:25:00,58.05,58.08,57.96,57.98,36588.0,57.4471,57.4768,57.358,57.3778,36588.0
2025-03-25 10:30:00,57.98,58.01,57.93,57.93,30974.0,57.3778,57.4075,57.3283,57.3283,30974.0
2025-03-25 10:35:00,57.93,57.95,57.77,57.82,35990.0,57.3283,57.3481,57.17,57.2195,35990.0
2025-03-25 10:40:00,57.82,57.85,57.73,57.82,147115.0,57.2195,57.2492,57.1304,57.2195,147115.0
2025-03-25 10:45:00,57.79,57.92,57.79,57.91,34709.0,57.1898,57.3184,57.1898,57.3085,34709.0
2025-03-25 10:50:00,57.91,58.03,57.91,57.99,46278.0,57.3085,57.4273,57.3085,57.3877,46278.0
2025-03-25 10:55:00,57.98,58.14,57.95,58.13,60435.0,57.3778,57.5362,57.3481,57.5263,60435.0
2025-03-25 11:00:00,58.13,58.13,57.93,58.02,49524.0,57.5263,57.5263,57.3283,57.4174,49524.0
2025-03-25 11:05:00,58.03,58.07,58.01,58.05,21292.0,57.4273,57.4669,57.4075,57.4471,21292.0
2025-03-25 11:10:00,58.05,58.14,58.04,58.14,29489.0,57.4471,57.5362,57.4372,57.5362,29489.0
2025-03-25 11:15:00,58.13,58.17,58.11,58.15,20783.0,57.5263,57.5658,57.5065,57.5461,20783.0
2025-03-25 11:20:00,58.14,58.15,58.05,58.07,15477.0,57.5362,57.5461,57.4471,57.4669,15477.0
2025-03-25 11:25:00,58.07,58.07,58.0,58.04,13902.0,57.4669,57.4669,57.3976,57.4372,13902.0
2025-03-25 11:30:00,58.06,58.12,58.05,58.12,19346.0,57.457,57.5164,57.4471,57.5164,19346.0
2025-03-25 11:35:00,58.11,58.2,58.11,58.18,25336.0,57.5065,57.5955,57.5065,57.5757,25336.0
2025-03-25 11:40:00,58.18,58.19,58.14,58.18,16939.0,57.5757,57.5856,57.5362,57.5757,16939.0
2025-03-25 11:45:00,58.17,58.19,58.09,58.11,13587.0,57.5658,57.5856,57.4867,57.5065,13587.0
2025-03-25 11:50:00,58.1,58.14,58.09,58.11,12688.0,57.4966,57.5362,57.4867,57.5065,12688.0
2025-03-25 11:55:00,58.11,58.19,58.1,58.15,18425.0,57.5065,57.5856,57.4966,57.5461,18425.0
2025-03-25 12:00:00,58.15,58.21,58.15,58.2,8844.0,57.5461,57.6054,57.5461,57.5955,8844.0
2025-03-25 12:05:00,58.2,58.21,58.15,58.18,12571.0,57.5955,57.6054,57.5461,57.5757,12571.0
2025-03-25 12:10:00,58.18,58.22,58.17,58.2,10963.0,57.5757,57.6153,57.5658,57.5955,10963.0
2025-03-25 12:15:00,58.2,58.26,58.2,58.25,17984.0,57.5955,57.6549,57.5955,57.645,17984.0
2025-03-25 12:20:00,58.25,58.28,58.22,58.23,28081.0,57.645,57.6747,57.6153,57.6252,28081.0
2025-03-25 12:25:00,58.23,58.24,58.17,58.19,18702.0,57.6252,57.6351,57.5658,57.5856,18702.0
2025-03-25 12:30:00,58.19,58.2,58.11,58.12,24739.0,57.5856,57.5955,57.5065,57.5164,24739.0
2025-03-25 12:35:00,58.11,58.12,58.04,58.06,13227.0,57.5065,57.5164,57.4372,57.457,13227.0
2025-03-25 12:40:00,58.07,58.07,58.02,58.03,16680.0,57.4669,57.4669,57.4174,57.4273,16680.0
2025-03-25 12:45:00,58.03,58.04,58.0,58.01,18325.0,57.4273,57.4372,57.3976,57.4075,18325.0
2025-03-25 12:50:00,58.01,58.02,57.85,57.87,29629.0,57.4075,57.4174,57.2492,57.269,29629.0
2025-03-25 12:55:00,57.86,57.94,57.84,57.94,29736.0,57.2591,57.3382,57.2393,57.3382,29736.0
2025-03-25 13:00:00,57.94,57.96,57.89,57.9,22060.0,57.3382,57.358,57.2888,57.2986,22060.0
2025-03-25 13:05:00,57.9,57.96,57.88,57.96,15841.0,57.2986,57.358,57.2789,57.358,15841.0
2025-03-25 13:10:00,57.96,57.96,57.92,57.94,11264.0,57.358,57.358,57.3184,57.3382,11264.0
2025-03-25 13:15:00,57.95,57.98,57.94,57.97,12987.0,57.3481,57.3778,57.3382,57.3679,12987.0
2025-03-25 13:20:00,57.97,58.01,57.96,58.0,29760.0,57.3679,57.4075,57.358,57.3976,29760.0
2025-03-25 13:25:00,57.98,58.08,57.97,58.07,12792.0,57.3778,57.4768,57.3679,57.4669,12792.0
2025-03-25 13:30:00,58.07,58.08,57.97,57.97,16766.0,57.4669,57.4768,57.3679,57.3679,16766.0
2025-03-25 13:35:00,57.97,57.98,57.94,57.97,10711.0,57.3679,57.3778,57.3382,57.3679,10711.0
2025-03-25 13:40:00,57.97,58.0,57.96,57.98,7537.0,57.3679,57.3976,57.358,57.3778,7537.0
2025-03-25 13:45:00,57.97,58.0,57.95,57.97,16272.0,57.3679,57.3976,57.3481,57.3679,16272.0
2025-03-25 13:50:00,57.97,57.99,57.95,57.96,17216.0,57.3679,57.3877,57.3481,57.358,17216.0
2025-03-25 13:55:00,57.97,57.98,57.93,57.94,20675.0,57.3679,57.3778,57.3283,57.3382,20675.0
2025-03-25 14:00:00,57.94,57.99,57.94,57.97,13037.0,57.3382,57.3877,57.3382,57.3679,13037.0
2025-03-25 14:05:00,57.98,57.98,57.89,57.93,13290.0,57.3778,57.3778,57.2888,57.3283,13290.0
2025-03-25 14:10:00,57.93,57.96,57.92,57.94,13586.0,57.3283,57.358,57.3184,57.3382,13586.0
2025-03-25 14:15:00,57.93,57.94,57.88,57.92,20653.0,57.3283,57.3382,57.2789,57.3184,20653.0
2025-03-25 14:20:00,57.93,57.98,57.92,57.94,16439.0,57.3283,57.3778,57.3184,57.3382,16439.0
2025-03-25 14:25:00,57.94,57.96,57.91,57.92,18068.0,57.3382,57.358,57.3085,57.3184,18068.0
2025-03-25 14:30:00,57.92,57.95,57.88,57.95,25290.0,57.3184,57.3481,57.2789,57.3481,25290.0
2025-03-25 14:35:00,57.95,57.97,57.92,57.97,22049.0,57.3481,57.3679,57.3184,57.3679,22049.0
2025-03-25 14:40:00,57.97,58.01,57.96,57.97,20423.0,57.3679,57.4075,57.358,57.3679,20423.0
2025-03-25 14:45:00,57.97,57.99,57.96,57.98,16279.0,57.3679,57.3877,57.358,57.3778,16279.0
2025-03-25 14:50:00,57.98,57.98,57.93,57.93,15683.0,57.3778,57.3778,57.3283,57.3283,15683.0
2025-03-25 14:55:00,57.93,57.93,57.82,57.83,22165.0,57.3283,57.3283,57.2195,57.2294,22165.0
2025-03-25 15:00:00,57.82,57.88,57.82,57.85,17102.0,57.2195,57.2789,57.2195,57.2492,17102.0
2025-03-25 15:05:00,57.84,57.91,57.81,57.9,24751.0,57.2393,57.3085,57.2096,57.2986,24751.0
2025-03-25 15:10:00,57.89,57.89,57.83,57.83,19117.0,57.2888,57.2888,57.2294,57.2294,19117.0
2025-03-25 15:15:00,57.84,57.84,57.8,57.84,43638.0,57.2393,57.2393,57.1997,57.2393,43638.0
2025-03-25 15:20:00,57.84,57.89,57.82,57.89,36375.0,57.2393,57.2888,57.2195,57.2888,36375.0
2025-03-25 15:25:00,57.89,57.96,57.85,57.91,35234.0,57.2888,57.358,57.2492,57.3085,35234.0
2025-03-25 15:30:00,57.91,57.92,57.8,57.8,44201.0,57.3085,57.3184,57.1997,57.1997,44201.0
2025-03-25 15:35:00,57.8,57.91,57.62,57.81,112916.0,57.1997,57.3085,57.0216,57.2096,112916.0
2025-03-25 15:40:00,57.8,57.87,57.76,57.85,47278.0,57.1997,57.269,57.1601,57.2492,47278.0
2025-03-25 15:45:00,57.84,57.85,57.77,57.85,45425.0,57.2393,57.2492,57.17,57.2492,45425.0
2025-03-25 15:50:00,57.85,57.85,57.66,57.77,102558.0,57.2492,57.2492,57.0611,57.17,102558.0
2025-03-25 15:55:00,57.77,57.81,57.7,57.79,310791.0,57.17,57.2096,57.1007,57.1898,310791.0
2025-03-26 09:30:00,57.94,58.1,57.83,58.09,79710.0,57.3382,57.4966,57.2294,57.4867,79710.0
2025-03-26 09:35:00,58.06,58.28,58.01,58.28,52779.0,57.457,57.6747,57.4075,57.6747,52779.0
2025-03-26 09:40:00,58.29,58.37,58.23,58.3,28144.0,57.6846,57.7638,57.6252,57.6945,28144.0
2025-03-26 09:45:00,58.28,58.35,58.17,58.32,33118.0,57.6747,57.744,57.5658,57.7143,33118.0
2025-03-26 09:50:00,58.32,58.4,58.15,58.15,56218.0,57.7143,57.7935,57.5461,57.5461,56218.0
2025-03-26 09:55:00,58.15,58.28,58.14,58.23,40045.0,57.5461,57.6747,57.5362,57.6252,40045.0
2025-03-26 10:00:00,58.27,58.35,58.13,58.3,37966.0,57.6648,57.744,57.5263,57.6945,37966.0
2025-03-26 10:05:00,58.3,58.3,58.14,58.19,46338.0,57.6945,57.6945,57.5362,57.5856,46338.0
2025-03-26 10:10:00,58.21,58.37,58.15,58.37,47733.0,57.6054,57.7638,57.5461,57.7638,47733.0
2025-03-26 10:15:00,58.34,58.42,58.28,58.41,70475.0,57.7341,57.8132,57.6747,57.8034,70475.0
2025-03-26 10:20:00,58.41,58.6,58.39,58.49,40556.0,57.8034,57.9914,57.7836,57.8825,40556.0
2025-03-26 10:25:00,58.5,58.5,58.33,58.35,34211.0,57.8924,57.8924,57.7242,57.744,34211.0
2025-03-26 10:30:00,58.35,58.42,58.33,58.34,52232.0,57.744,57.8132,57.7242,57.7341,52232.0
2025-03-26 10:35:00,58.33,58.47,58.33,58.42,29905.0,57.7242,57.8627,57.7242,57.8132,29905.0
2025-03-26 10:40:00,58.42,58.6,58.41,58.57,31398.0,57.8132,57.9914,57.8034,57.9617,31398.0
2025-03-26 10:45:00,58.56,58.58,58.46,58.51,40042.0,57.9518,57.9716,57.8528,57.9023,40042.0
2025-03-26 10:50:00,58.5,58.59,58.47,58.59,212804.0,57.8924,57.9815,57.8627,57.9815,212804.0
2025-03-26 10:55:00,58.59,58.7,58.58,58.61,53103.0,57.9815,58.0903,57.9716,58.0013,53103.0
2025-03-26 11:00:00,58.61,58.61,58.48,58.55,42006.0,58.0013,58.0013,57.8726,57.9419,42006.0
2025-03-26 11:05:00,58.54,58.58,58.51,58.52,23987.0,57.932,57.9716,57.9023,57.9122,23987.0
2025-03-26 11:10:00,58.52,58.57,58.49,58.54,26115.0,57.9122,57.9617,57.8825,57.932,26115.0
2025-03-26 11:15:00,58.53,58.54,58.43,58.45,29809.0,57.9221,57.932,57.8231,57.8429,29809.0
2025-03-26 11:20:00,58.44,58.5,58.41,58.46,27725.0,57.833,57.8924,57.8034,57.8528,27725.0
2025-03-26 11:25:00,58.46,58.53,58.45,58.51,24329.0,57.8528,57.9221,57.8429,57.9023,24329.0
2025-03-26 11:30:00,58.51,58.52,58.46,58.49,19400.0,57.9023,57.9122,57.8528,57.8825,19400.0
2025-03-26 11:35:00,58.49,58.53,58.48,58.49,17456.0,57.8825,57.9221,57.8726,57.8825,17456.0
2025-03-26 11:40:00,58.49,58.55,58.48,58.54,13344.0,57.8825,57.9419,57.8726,57.932,13344.0
2025-03-26 11:45:00,58.53,58.57,58.5,58.56,33867.0,57.9221,57.9617,57.8924,57.9518,33867.0
2025-03-26 11:50:00,58.57,58.59,58.55,58.59,15705.0,57.9617,57.9815,57.9419,57.9815,15705.0
2025-03-26 11:55:00,58.58,58.69,58.57,58.68,42341.0,57.9716,58.0804,57.9617,58.0705,42341.0
2025-03-26 12:00:00,58.68,58.73,58.66,58.71,37946.0,58.0705,58.12,58.0508,58.1002,37946.0
2025-03-26 12:05:00,58.7,58.7,58.6,58.62,47541.0,58.0903,58.0903,57.9914,58.0112,47541.0
2025-03-26 12:10:00,58.63,58.66,58.62,58.63,16500.0,58.0211,58.0508,58.0112,58.0211,16500.0
2025-03-26 12:15:00,58.64,58.77,58.64,58.77,17603.0,58.031,58.1596,58.031,58.1596,17603.0
2025-03-26 12:20:00,58.78,58.78,58.69,58.7,13841.0,58.1695,58.1695,58.0804,58.0903,13841.0
2025-03-26 12:25:00,58.69,58.7,58.62,58.65,20016.0,58.0804,58.0903,58.0112,58.0409,20016.0
2025-03-26 12:30:00,58.66,58.66,58.62,58.63,25964.0,58.0508,58.0508,58.0112,58.0211,25964.0
2025-03-26 12:35:00,58.63,58.7,58.61,58.69,20389.0,58.0211,58.0903,58.0013,58.0804,20389.0
2025-03-26 12:40:00,58.68,58.76,58.67,58.69,13037.0,58.0705,58.1497,58.0607,58.0804,13037.0
2025-03-26 12:45:00,58.69,58.75,58.69,58.75,14518.0,58.0804,58.1398,58.0804,58.1398,14518.0
2025-03-26 12:50:00,58.75,58.79,58.73,58.76,21831.0,58.1398,58.1794,58.12,58.1497,21831.0
2025-03-26 12:55:00,58.76,58.92,58.75,58.9,32717.0,58.1497,58.3081,58.1398,58.2883,32717.0
2025-03-26 13:00:00,58.9,58.93,58.84,58.91,28039.0,58.2883,58.318,58.2289,58.2982,28039.0
2025-03-26 13:05:00,58.91,58.97,58.91,58.97,25155.0,58.2982,58.3575,58.2982,58.3575,25155.0
2025-03-26 13:10:00,58.97,59.04,58.94,59.03,23288.0,58.3575,58.4268,58.3278,58.4169,23288.0
2025-03-26 13:15:00,59.03,59.04,58.98,59.0,13281.0,58.4169,58.4268,58.3674,58.3872,13281.0
2025-03-26 13:20:00,59.01,59.04,58.91,58.93,26584.0,58.3971,58.4268,58.2982,58.318,26584.0
2025-03-26 13:25:00,58.92,58.95,58.88,58.93,21962.0,58.3081,58.3377,58.2685,58.318,21962.0
2025-03-26 13:30:00,58.93,58.99,58.93,58.98,16340.0,58.318,58.3773,58.318,58.3674,16340.0
2025-03-26 13:35:00,58.99,59.05,58.98,59.05,20323.0,58.3773,58.4367,58.3674,58.4367,20323.0
2025-03-26 13:40:00,59.04,59.04,58.97,59.02,21491.0,58.4268,58.4268,58.3575,58.407,21491.0
2025-03-26 13:45:00,59.01,59.05,59.01,59.04,17567.0,58.3971,58.4367,58.3971,58.4268,17567.0
2025-03-26 13:50:00,59.04,59.09,59.02,59.03,14702.0,58.4268,58.4763,58.407,58.4169,14702.0
2025-03-26 13:55:00,59.04,59.04,59.0,59.01,18753.0,58.4268,58.4268,58.3872,58.3971,18753.0
2025-03-26 14:00:00,59.01,59.1,59.01,59.08,55538.0,58.3971,58.4862,58.3971,58.4664,55538.0
2025-03-26 14:05:00,59.08,59.15,59.08,59.13,24310.0,58.4664,58.5357,58.4664,58.5159,24310.0
2025-03-26 14:10:00,59.14,59.17,59.14,59.16,11195.0,58.5258,58.5555,58.5258,58.5456,11195.0
2025-03-26 14:15:00,59.17,59.2,59.15,59.16,26164.0,58.5555,58.5851,58.5357,58.5456,26164.0
2025-03-26 14:20:00,59.15,59.18,59.12,59.17,13955.0,58.5357,58.5654,58.506,58.5555,13955.0
2025-03-26 14:25:00,59.17,59.18,59.13,59.14,17456.0,58.5555,58.5654,58.5159,58.5258,17456.0
2025-03-26 14:30:00,59.13,59.15,59.11,59.13,19281.0,58.5159,58.5357,58.4961,58.5159,19281.0
2025-03-26 14:35:00,59.13,59.19,59.11,59.13,24784.0,58.5159,58.5753,58.4961,58.5159,24784.0
2025-03-26 14:40:00,59.12,59.2,59.12,59.16,22558.0,58.506,58.5851,58.506,58.5456,22558.0
2025-03-26 14:45:00,59.17,59.19,59.15,59.17,18150.0,58.5555,58.5753,58.5357,58.5555,18150.0
2025-03-26 14:50:00,59.17,59.24,59.15,59.21,36682.0,58.5555,58.6247,58.5357,58.595,36682.0
2025-03-26 14:55:00,59.22,59.28,59.17,59.27,19067.0,58.6049,58.6643,58.5555,58.6544,19067.0
2025-03-26 15:00:00,59.28,59.3,59.17,59.17,16895.0,58.6643,58.6841,58.5555,58.5555,16895.0
2025-03-26 15:05:00,59.17,59.22,59.09,59.1,18443.0,58.5555,58.6049,58.4763,58.4862,18443.0
2025-03-26 15:10:00,59.1,59.18,59.07,59.18,24334.0,58.4862,58.5654,58.4565,58.5654,24334.0
2025-03-26 15:15:00,59.18,59.18,59.04,59.05,19008.0,58.5654,58.5654,58.4268,58.4367,19008.0
2025-03-26 15:20:00,59.05,59.13,59.05,59.09,29899.0,58.4367,58.5159,58.4367,58.4763,29899.0
2025-03-26 15:25:00,59.1,59.14,59.08,59.14,29997.0,58.4862,58.5258,58.4664,58.5258,29997.0
2025-03-26 15:30:00,59.14,59.24,59.11,59.18,53974.0,58.5258,58.6247,58.4961,58.5654,53974.0
2025-03-26 15:35:00,59.19,59.22,59.14,59.15,34509.0,58.5753,58.6049,58.5258,58.5357,34509.0
2025-03-26 15:40:00,59.15,59.26,59.14,59.23,52234.0,58.5357,58.6445,58.5258,58.6148,52234.0
2025-03-26 15:45:00,59.22,59.25,59.15,59.22,54772.0,58.6049,58.6346,58.5357,58.6049,54772.0
2025-03-26 15:50:00,59.23,59.26,59.1,59.19,143439.0,58.6148,58.6445,58.4862,58.5753,143439.0
2025-03-26 15:55:00,59.18,59.19,59.02,59.07,373047.0,58.5654,58.5753,58.407,58.4565,373047.0
2025-03-27 09:30:00,59.53,59.73,59.32,59.46,69258.0,58.9117,59.1096,58.7039,58.8424,69258.0
2025-03-27 09:35:00,59.47,59.91,59.42,59.9,24975.0,58.8523,59.2878,58.8029,59.2779,24975.0
2025-03-27 09:40:00,59.86,59.89,59.75,59.83,20827.0,59.2383,59.268,59.1294,59.2086,20827.0
2025-03-27 09:45:00,59.82,59.92,59.64,59.66,24065.0,59.1987,59.2977,59.0206,59.0404,24065.0
2025-03-27 09:50:00,59.62,59.72,59.52,59.72,58401.0,59.0008,59.0997,58.9018,59.0997,58401.0
2025-03-27 09:55:00,59.72,59.91,59.7,59.77,49195.0,59.0997,59.2878,59.08,59.1492,49195.0
2025-03-27 10:00:00,59.77,59.92,59.68,59.92,45988.0,59.1492,59.2977,59.0602,59.2977,45988.0
2025-03-27 10:05:00,59.9,60.03,59.81,59.99,48571.0,59.2779,59.4065,59.1888,59.3669,48571.0
2025-03-27 10:10:00,59.98,60.02,59.84,59.84,39028.0,59.357,59.3966,59.2185,59.2185,39028.0
2025-03-27 10:15:00,59.84,59.88,59.76,59.79,20097.0,59.2185,59.2581,59.1393,59.169,20097.0
2025-03-27 10:20:00,59.79,59.8,59.7,59.7,44152.0,59.169,59.1789,59.08,59.08,44152.0
2025-03-27 10:25:00,59.69,59.91,59.68,59.84,27498.0,59.0701,59.2878,59.0602,59.2185,27498.0
2025-03-27 10:30:00,59.82,59.83,59.62,59.62,26759.0,59.1987,59.2086,59.0008,59.0008,26759.0
2025-03-27 10:35:00,59.62,59.67,59.56,59.67,29355.0,59.0008,59.0503,58.9414,59.0503,29355.0
2025-03-27 10:40:00,59.67,59.69,59.6,59.67,26519.0,59.0503,59.0701,58.981,59.0503,26519.0
2025-03-27 10:45:00,59.69,59.78,59.68,59.76,15848.0,59.0701,59.1591,59.0602,59.1393,15848.0
2025-03-27 10:50:00,59.75,59.86,59.69,59.74,21207.0,59.1294,59.2383,59.0701,59.1195,21207.0
2025-03-27 10:55:00,59.74,59.78,59.7,59.74,20994.0,59.1195,59.1591,59.08,59.1195,20994.0
2025-03-27 11:00:00,59.74,59.76,59.65,59.76,10058.0,59.1195,59.1393,59.0305,59.1393,10058.0
2025-03-27 11:05:00,59.75,59.83,59.71,59.81,12135.0,59.1294,59.2086,59.0899,59.1888,12135.0
2025-03-27 11:10:00,59.82,59.85,59.8,59.81,13689.0,59.1987,59.2284,59.1789,59.1888,13689.0
2025-03-27 11:15:00,59.82,59.94,59.81,59.92,11719.0,59.1987,59.3175,59.1888,59.2977,11719.0
2025-03-27 11:20:00,59.91,59.94,59.86,59.87,24702.0,59.2878,59.3175,59.2383,59.2482,24702.0
2025-03-27 11:25:00,59.88,59.92,59.83,59.92,24876.0,59.2581,59.2977,59.2086,59.2977,24876.0
2025-03-27 11:30:00,59.93,59.99,59.92,59.97,18709.0,59.3076,59.3669,59.2977,59.3472,18709.0
2025-03-27 11:35:00,59.96,60.01,59.94,59.98,25512.0,59.3373,59.3867,59.3175,59.357,25512.0
2025-03-27 11:40:00,59.98,60.0,59.92,59.94,14505.0,59.357,59.3768,59.2977,59.3175,14505.0
2025-03-27 11:45:00,59.94,59.97,59.94,59.96,7382.0,59.3175,59.3472,59.3175,59.3373,7382.0
2025-03-27 11:50:00,59.96,59.96,59.87,59.89,20858.0,59.3373,59.3373,59.2482,59.268,20858.0
2025-03-27 11:55:00,59.87,59.95,59.86,59.94,8453.0,59.2482,59.3274,59.2383,59.3175,8453.0
2025-03-27 12:00:00,59.94,59.95,59.83,59.88,15095.0,59.3175,59.3274,59.2086,59.2581,15095.0
2025-03-27 12:05:00,59.9,59.92,59.78,59.79,22385.0,59.2779,59.2977,59.1591,59.169,22385.0
2025-03-27 12:10:00,59.79,59.79,59.67,59.71,25974.0,59.169,59.169,59.0503,59.0899,25974.0
2025-03-27 12:15:00,59.72,59.72,59.62,59.63,23806.0,59.0997,59.0997,59.0008,59.0107,23806.0
2025-03-27 12:20:00,59.63,59.71,59.62,59.66,14773.0,59.0107,59.0899,59.0008,59.0404,14773.0
2025-03-27 12:25:00,59.66,59.69,59.64,59.67,16065.0,59.0404,59.0701,59.0206,59.0503,16065.0
2025-03-27 12:30:00,59.68,59.69,59.61,59.62,12405.0,59.0602,59.0701,58.9909,59.0008,12405.0
2025-03-27 12:35:00,59.63,59.64,59.6,59.61,8453.0,59.0107,59.0206,58.981,58.9909,8453.0
2025-03-27 12:40:00,59.63,59.64,59.53,59.54,15860.0,59.0107,59.0206,58.9117,58.9216,15860.0
2025-03-27 12:45:00,59.53,59.59,59.52,59.57,11382.0,58.9117,58.9711,58.9018,58.9513,11382.0
2025-03-27 12:50:00,59.58,59.6,59.55,59.58,11934.0,58.9612,58.981,58.9315,58.9612,11934.0
2025-03-27 12:55:00,59.59,59.61,59.55,59.57,18959.0,58.9711,58.9909,58.9315,58.9513,18959.0
2025-03-27 13:00:00,59.57,59.57,59.52,59.57,16356.0,58.9513,58.9513,58.9018,58.9513,16356.0
2025-03-27 13:05:00,59.57,59.63,59.55,59.61,24080.0,58.9513,59.0107,58.9315,58.9909,24080.0
2025-03-27 13:10:00,59.63,59.63,59.57,59.59,13600.0,59.0107,59.0107,58.9513,58.9711,13600.0
2025-03-27 13:15:00,59.58,59.6,59.55,59.58,15178.0,58.9612,58.981,58.9315,58.9612,15178.0
2025-03-27 13:20:00,59.57,59.69,59.56,59.65,30060.0,58.9513,59.0701,58.9414,59.0305,30060.0
2025-03-27 13:25:00,59.63,59.64,59.58,59.6,8926.0,59.0107,59.0206,58.9612,58.981,8926.0
2025-03-27 13:30:00,59.6,59.67,59.56,59.57,23793.0,58.981,59.0503,58.9414,58.9513,23793.0
2025-03-27 13:35:00,59.56,59.61,59.55,59.57,10855.0,58.9414,58.9909,58.9315,58.9513,10855.0
2025-03-27 13:40:00,59.57,59.57,59.53,59.53,8711.0,58.9513,58.9513,58.9117,58.9117,8711.0
2025-03-27 13:45:00,59.52,59.53,59.46,59.48,16467.0,58.9018,58.9117,58.8424,58.8622,16467.0
2025-03-27 13:50:00,59.48,59.49,59.43,59.48,16254.0,58.8622,58.8721,58.8128,58.8622,16254.0
2025-03-27 13:55:00,59.49,59.49,59.45,59.47,6638.0,58.8721,58.8721,58.8326,58.8523,6638.0
2025-03-27 14:00:00,59.47,59.54,59.46,59.53,17303.0,58.8523,58.9216,58.8424,58.9117,17303.0
2025-03-27 14:05:00,59.54,59.64,59.53,59.64,11423.0,58.9216,59.0206,58.9117,59.0206,11423.0
2025-03-27 14:10:00,59.64,59.69,59.61,59.69,14752.0,59.0206,59.0701,58.9909,59.0701,14752.0
2025-03-27 14:15:00,59.7,59.77,59.68,59.76,19271.0,59.08,59.1492,59.0602,59.1393,19271.0
2025-03-27 14:20:00,59.76,59.83,59.75,59.75,21402.0,59.1393,59.2086,59.1294,59.1294,21402.0
2025-03-27 14:25:00,59.76,59.78,59.73,59.74,17178.0,59.1393,59.1591,59.1096,59.1195,17178.0
2025-03-27 14:30:00,59.74,59.81,59.73,59.79,13816.0,59.1195,59.1888,59.1096,59.169,13816.0
2025-03-27 14:35:00,59.8,59.84,59.79,59.8,11950.0,59.1789,59.2185,59.169,59.1789,11950.0
2025-03-27 14:40:00,59.8,59.8,59.76,59.78,16020.0,59.1789,59.1789,59.1393,59.1591,16020.0
2025-03-27 14:45:00,59.78,59.79,59.72,59.76,17908.0,59.1591,59.169,59.0997,59.1393,17908.0
2025-03-27 14:50:00,59.74,59.76,59.7,59.71,13928.0,59.1195,59.1393,59.08,59.0899,13928.0
2025-03-27 14:55:00,59.71,59.74,59.68,59.7,11407.0,59.0899,59.1195,59.0602,59.08,11407.0
2025-03-27 15:00:00,59.7,59.76,59.7,59.75,11783.0,59.08,59.1393,59.08,59.1294,11783.0
2025-03-27 15:05:00,59.74,59.81,59.74,59.78,16203.0,59.1195,59.1888,59.1195,59.1591,16203.0
2025-03-27 15:10:00,59.77,59.78,59.72,59.74,14970.0,59.1492,59.1591,59.0997,59.1195,14970.0
2025-03-27 15:15:00,59.74,59.78,59.7,59.74,35774.0,59.1195,59.1591,59.08,59.1195,35774.0
2025-03-27 15:20:00,59.75,59.78,59.73,59.77,26879.0,59.1294,59.1591,59.1096,59.1492,26879.0
2025-03-27 15:25:00,59.78,59.8,59.75,59.77,25515.0,59.1591,59.1789,59.1294,59.1492,25515.0
2025-03-27 15:30:00,59.75,59.88,59.74,59.88,29770.0,59.1294,59.2581,59.1195,59.2581,29770.0
2025-03-27 15:35:00,59.89,59.9,59.78,59.78,35419.0,59.268,59.2779,59.1591,59.1591,35419.0
2025-03-27 15:40:00,59.79,59.82,59.74,59.79,49529.0,59.169,59.1987,59.1195,59.169,49529.0
2025-03-27 15:45:00,59.79,59.85,59.77,59.84,67360.0,59.169,59.2284,59.1492,59.2185,67360.0
2025-03-27 15:50:00,59.84,59.86,59.73,59.76,147899.0,59.2185,59.2383,59.1096,59.1393,147899.0
2025-03-27 15:55:00,59.77,59.78,59.58,59.62,410455.0,59.1492,59.1591,58.9612,59.0008,410455.0
2025-03-28 09:30:00,60.01,60.47,59.66,59.67,107100.0,59.3867,59.842,59.0404,59.0503,107100.0
2025-03-28 09:35:00,59.67,59.81,59.62,59.75,32087.0,59.0503,59.1888,59.0008,59.1294,32087.0
2025-03-28 09:40:00,59.75,59.78,59.62,59.75,95479.0,59.1294,59.1591,59.0008,59.1294,95479.0
2025-03-28 09:45:00,59.77,59.78,59.5,59.56,31660.0,59.1492,59.1591,58.882,58.9414,31660.0
2025-03-28 09:50:00,59.56,59.64,59.44,59.64,31647.0,58.9414,59.0206,58.8227,59.0206,31647.0
2025-03-28 09:55:00,59.63,59.75,59.62,59.67,39014.0,59.0107,59.1294,59.0008,59.0503,39014.0
2025-03-28 10:00:00,59.65,59.86,59.58,59.86,62959.0,59.0305,59.2383,58.9612,59.2383,62959.0
2025-03-28 10:05:00,59.86,60.04,59.81,59.97,36809.0,59.2383,59.4164,59.1888,59.3472,36809.0
2025-03-28 10:10:00,59.98,60.02,59.87,59.92,20579.0,59.357,59.3966,59.2482,59.2977,20579.0
2025-03-28 10:15:00,59.92,59.95,59.74,59.9,29726.0,59.2977,59.3274,59.1195,59.2779,29726.0
2025-03-28 10:20:00,59.91,59.97,59.86,59.92,20928.0,59.2878,59.3472,59.2383,59.2977,20928.0
2025-03-28 10:25:00,59.93,60.15,59.92,60.12,18421.0,59.3076,59.5253,59.2977,59.4956,18421.0
2025-03-28 10:30:00,60.14,60.18,60.0,60.09,20485.0,59.5154,59.555,59.3768,59.4659,20485.0
2025-03-28 10:35:00,60.07,60.07,59.89,59.91,31815.0,59.4461,59.4461,59.268,59.2878,31815.0
2025-03-28 10:40:00,59.91,59.96,59.77,59.78,44323.0,59.2878,59.3373,59.1492,59.1591,44323.0
2025-03-28 10:45:00,59.78,59.78,59.61,59.77,61932.0,59.1591,59.1591,58.9909,59.1492,61932.0
2025-03-28 10:50:00,59.77,59.78,59.67,59.7,20262.0,59.1492,59.1591,59.0503,59.08,20262.0
2025-03-28 10:55:00,59.71,59.72,59.63,59.65,17061.0,59.0899,59.0997,59.0107,59.0305,17061.0
2025-03-28 11:00:00,59.66,59.8,59.66,59.8,33516.0,59.0404,59.1789,59.0404,59.1789,33516.0
2025-03-28 11:05:00,59.81,59.86,59.77,59.79,43405.0,59.1888,59.2383,59.1492,59.169,43405.0
2025-03-28 11:10:00,59.8,59.81,59.7,59.73,41860.0,59.1789,59.1888,59.08,59.1096,41860.0
2025-03-28 11:15:00,59.73,59.76,59.65,59.65,23090.0,59.1096,59.1393,59.0305,59.0305,23090.0
2025-03-28 11:20:00,59.67,59.74,59.65,59.7,30017.0,59.0503,59.1195,59.0305,59.08,30017.0
2025-03-28 11:25:00,59.69,59.7,59.55,59.58,54056.0,59.0701,59.08,58.9315,58.9612,54056.0
2025-03-28 11:30:00,59.59,59.64,59.57,59.62,25780.0,58.9711,59.0206,58.9513,59.0008,25780.0
2025-03-28 11:35:00,59.62,59.75,59.62,59.73,16328.0,59.0008,59.1294,59.0008,59.1096,16328.0
2025-03-28 11:40:00,59.73,59.77,59.71,59.72,20182.0,59.1096,59.1492,59.0899,59.0997,20182.0
2025-03-28 11:45:00,59.72,59.73,59.67,59.69,11984.0,59.0997,59.1096,59.0503,59.0701,11984.0
2025-03-28 11:50:00,59.69,59.76,59.66,59.76,31340.0,59.0701,59.1393,59.0404,59.1393,31340.0
2025-03-28 11:55:00,59.76,59.8,59.73,59.75,16016.0,59.1393,59.1789,59.1096,59.1294,16016.0
2025-03-28 12:00:00,59.75,59.77,59.73,59.74,25957.0,59.1294,59.1492,59.1096,59.1195,25957.0
2025-03-28 12:05:00,59.75,59.75,59.69,59.71,14886.0,59.1294,59.1294,59.0701,59.0899,14886.0
2025-03-28 12:10:00,59.71,59.71,59.61,59.62,15852.0,59.0899,59.0899,58.9909,59.0008,15852.0
2025-03-28 12:15:00,59.61,59.7,59.6,59.69,27354.0,58.9909,59.08,58.981,59.0701,27354.0
2025-03-28 12:20:00,59.69,59.71,59.66,59.67,25649.0,59.0701,59.0899,59.0404,59.0503,25649.0
2025-03-28 12:25:00,59.67,59.67,59.56,59.6,32464.0,59.0503,59.0503,58.9414,58.981,32464.0
2025-03-28 12:30:00,59.61,59.61,59.51,59.55,37266.0,58.9909,58.9909,58.8919,58.9315,37266.0
2025-03-28 12:35:00,59.55,59.58,59.54,59.55,19807.0,58.9315,58.9612,58.9216,58.9315,19807.0
2025-03-28 12:40:00,59.54,59.56,59.45,59.46,24258.0,58.9216,58.9414,58.8326,58.8424,24258.0
2025-03-28 12:45:00,59.46,59.5,59.44,59.48,40991.0,58.8424,58.882,58.8227,58.8622,40991.0
2025-03-28 12:50:00,59.49,59.53,59.46,59.52,17903.0,58.8721,58.9117,58.8424,58.9018,17903.0
2025-03-28 12:55:00,59.52,59.59,59.49,59.59,316102.0,58.9018,58.9711,58.8721,58.9711,316102.0
2025-03-28 13:00:00,59.59,59.61,59.52,59.56,34094.0,58.9711,58.9909,58.9018,58.9414,34094.0
2025-03-28 13:05:00,59.55,59.58,59.49,59.51,37198.0,58.9315,58.9612,58.8721,58.8919,37198.0
2025-03-28 13:10:00,59.52,59.55,59.51,59.52,22129.0,58.9018,58.9315,58.8919,58.9018,22129.0
2025-03-28 13:15:00,59.52,59.52,59.43,59.43,17008.0,58.9018,58.9018,58.8128,58.8128,17008.0
2025-03-28 13:20:00,59.44,59.46,59.37,59.39,26082.0,58.8227,58.8424,58.7534,58.7732,26082.0
2025-03-28 13:25:00,59.39,59.49,59.37,59.49,36309.0,58.7732,58.8721,58.7534,58.8721,36309.0
2025-03-28 13:30:00,59.49,59.51,59.45,59.46,33324.0,58.8721,58.8919,58.8326,58.8424,33324.0
2025-03-28 13:35:00,59.46,59.5,59.43,59.44,30034.0,58.8424,58.882,58.8128,58.8227,30034.0
2025-03-28 13:40:00,59.43,59.48,59.35,59.47,24387.0,58.8128,58.8622,58.7336,58.8523,24387.0
2025-03-28 13:45:00,59.47,59.49,59.45,59.47,21550.0,58.8523,58.8721,58.8326,58.8523,21550.0
2025-03-28 13:50:00,59.46,59.47,59.45,59.47,18578.0,58.8424,58.8523,58.8326,58.8523,18578.0
2025-03-28 13:55:00,59.47,59.53,59.46,59.51,20375.0,58.8523,58.9117,58.8424,58.8919,20375.0
2025-03-28 14:00:00,59.51,59.55,59.48,59.5,28840.0,58.8919,58.9315,58.8622,58.882,28840.0
2025-03-28 14:05:00,59.5,59.5,59.4,59.46,33213.0,58.882,58.882,58.7831,58.8424,33213.0
2025-03-28 14:10:00,59.46,59.47,59.24,59.26,30661.0,58.8424,58.8523,58.6247,58.6445,30661.0
2025-03-28 14:15:00,59.26,59.28,59.11,59.12,31944.0,58.6445,58.6643,58.4961,58.506,31944.0
2025-03-28 14:20:00,59.1,59.16,59.09,59.1,30275.0,58.4862,58.5456,58.4763,58.4862,30275.0
2025-03-28 14:25:00,59.11,59.15,58.99,59.09,75525.0,58.4961,58.5357,58.3773,58.4763,75525.0
2025-03-28 14:30:00,59.1,59.24,59.09,59.15,139679.0,58.4862,58.6247,58.4763,58.5357,139679.0
2025-03-28 14:35:00,59.15,59.15,59.06,59.13,22874.0,58.5357,58.5357,58.4466,58.5159,22874.0
2025-03-28 14:40:00,59.13,59.17,59.1,59.12,25462.0,58.5159,58.5555,58.4862,58.506,25462.0
2025-03-28 14:45:00,59.12,59.19,59.08,59.18,43868.0,58.506,58.5753,58.4664,58.5654,43868.0
2025-03-28 14:50:00,59.18,59.25,59.18,59.23,25788.0,58.5654,58.6346,58.5654,58.6148,25788.0
2025-03-28 14:55:00,59.22,59.24,59.21,59.23,25809.0,58.6049,58.6247,58.595,58.6148,25809.0
2025-03-28 15:00:00,59.22,59.26,59.16,59.16,46213.0,58.6049,58.6445,58.5456,58.5456,46213.0
2025-03-28 15:05:00,59.17,59.23,59.16,59.23,67208.0,58.5555,58.6148,58.5456,58.6148,67208.0
2025-03-28 15:10:00,59.23,59.27,59.22,59.23,37766.0,58.6148,58.6544,58.6049,58.6148,37766.0
2025-03-28 15:15:00,59.23,59.31,59.19,59.21,81289.0,58.6148,58.694,58.5753,58.595,81289.0
2025-03-28 15:20:00,59.21,59.22,59.14,59.2,53933.0,58.595,58.6049,58.5258,58.5851,53933.0
2025-03-28 15:25:00,59.19,59.19,59.08,59.11,59149.0,58.5753,58.5753,58.4664,58.4961,59149.0
2025-03-28 15:30:00,59.11,59.22,59.07,59.2,70605.0,58.4961,58.6049,58.4565,58.5851,70605.0
2025-03-28 15:35:00,59.19,59.19,59.04,59.08,79974.0,58.5753,58.5753,58.4268,58.4664,79974.0
2025-03-28 15:40:00,59.06,59.17,59.01,59.05,96082.0,58.4466,58.5555,58.3971,58.4367,96082.0
2025-03-28 15:45:00,59.06,59.14,58.97,59.14,103542.0,58.4466,58.5258,58.3575,58.5258,103542.0
2025-03-28 15:50:00,59.13,59.2,59.04,59.07,113666.0,58.5159,58.5851,58.4268,58.4565,113666.0
2025-03-28 15:55:00,59.08,59.19,59.05,59.11,376258.0,58.4664,58.5753,58.4367,58.4961,376258.0
2025-03-31 09:30:00,59.73,60.41,59.6,60.35,107895.0,59.1096,59.7826,58.981,59.7232,107895.0
2025-03-31 09:35:00,60.35,60.4,60.0,60.37,32222.0,59.7232,59.7727,59.3768,59.743,32222.0
2025-03-31 09:40:00,60.41,60.65,60.26,60.47,67839.0,59.7826,60.0201,59.6341,59.842,67839.0
2025-03-31 09:45:00,60.49,60.6,60.29,60.34,24271.0,59.8618,59.9706,59.6638,59.7133,24271.0
2025-03-31 09:50:00,60.38,60.42,60.2,60.26,37690.0,59.7529,59.7925,59.5748,59.6341,37690.0
2025-03-31 09:55:00,60.24,60.47,60.19,60.46,37210.0,59.6143,59.842,59.5649,59.8321,37210.0
2025-03-31 10:00:00,60.45,60.5,60.22,60.32,65066.0,59.8222,59.8716,59.5946,59.6935,65066.0
2025-03-31 10:05:00,60.34,60.43,59.97,60.06,41168.0,59.7133,59.8024,59.3472,59.4362,41168.0
2025-03-31 10:10:00,60.08,60.11,59.86,59.96,75056.0,59.456,59.4857,59.2383,59.3373,75056.0
2025-03-31 10:15:00,59.98,60.25,59.97,60.24,47303.0,59.357,59.6242,59.3472,59.6143,47303.0
2025-03-31 10:20:00,60.23,60.38,60.2,60.29,34921.0,59.6045,59.7529,59.5748,59.6638,34921.0
2025-03-31 10:25:00,60.31,60.52,60.31,60.46,41927.0,59.6836,59.8914,59.6836,59.8321,41927.0
2025-03-31 10:30:00,60.44,60.64,60.43,60.47,36447.0,59.8123,60.0102,59.8024,59.842,36447.0
2025-03-31 10:35:00,60.47,60.64,60.43,60.58,21622.0,59.842,60.0102,59.8024,59.9508,21622.0
2025-03-31 10:40:00,60.6,60.63,60.51,60.62,63994.0,59.9706,60.0003,59.8815,59.9904,63994.0
2025-03-31 10:45:00,60.62,60.64,60.54,60.59,21404.0,59.9904,60.0102,59.9112,59.9607,21404.0
2025-03-31 10:50:00,60.58,60.61,60.42,60.42,23867.0,59.9508,59.9805,59.7925,59.7925,23867.0
2025-03-31 10:55:00,60.44,60.52,60.38,60.52,14629.0,59.8123,59.8914,59.7529,59.8914,14629.0
2025-03-31 11:00:00,60.5,60.55,60.4,60.44,39234.0,59.8716,59.9211,59.7727,59.8123,39234.0
2025-03-31 11:05:00,60.45,60.52,60.42,60.5,19333.0,59.8222,59.8914,59.7925,59.8716,19333.0
2025-03-31 11:10:00,60.49,60.57,60.47,60.55,10278.0,59.8618,59.9409,59.842,59.9211,10278.0
2025-03-31 11:15:00,60.54,60.63,60.45,60.47,22575.0,59.9112,60.0003,59.8222,59.842,22575.0
2025-03-31 11:20:00,60.45,60.49,60.31,60.31,23589.0,59.8222,59.8618,59.6836,59.6836,23589.0
2025-03-31 11:25:00,60.3,60.31,60.18,60.23,17643.0,59.6737,59.6836,59.555,59.6045,17643.0
2025-03-31 11:30:00,60.22,60.29,60.15,60.15,28089.0,59.5946,59.6638,59.5253,59.5253,28089.0
2025-03-31 11:35:00,60.15,60.18,60.11,60.16,14902.0,59.5253,59.555,59.4857,59.5352,14902.0
2025-03-31 11:40:00,60.15,60.2,60.03,60.05,18502.0,59.5253,59.5748,59.4065,59.4263,18502.0
2025-03-31 11:45:00,60.04,60.06,59.97,60.01,17923.0,59.4164,59.4362,59.3472,59.3867,17923.0
2025-03-31 11:50:00,60.01,60.01,59.85,59.87,17323.0,59.3867,59.3867,59.2284,59.2482,17323.0
2025-03-31 11:55:00,59.87,59.95,59.83,59.94,17133.0,59.2482,59.3274,59.2086,59.3175,17133.0
2025-03-31 12:00:00,59.94,59.95,59.87,59.9,14064.0,59.3175,59.3274,59.2482,59.2779,14064.0
2025-03-31 12:05:00,59.9,59.92,59.8,59.8,26414.0,59.2779,59.2977,59.1789,59.1789,26414.0
2025-03-31 12:10:00,59.8,59.92,59.74,59.91,20819.0,59.1789,59.2977,59.1195,59.2878,20819.0
2025-03-31 12:15:00,59.91,59.91,59.76,59.82,23645.0,59.2878,59.2878,59.1393,59.1987,23645.0
2025-03-31 12:20:00,59.81,59.88,59.8,59.83,12235.0,59.1888,59.2581,59.1789,59.2086,12235.0
2025-03-31 12:25:00,59.83,59.84,59.71,59.72,12034.0,59.2086,59.2185,59.0899,59.0997,12034.0
2025-03-31 12:30:00,59.73,59.77,59.71,59.73,14820.0,59.1096,59.1492,59.0899,59.1096,14820.0
2025-03-31 12:35:00,59.72,59.73,59.66,59.66,12052.0,59.0997,59.1096,59.0404,59.0404,12052.0
2025-03-31 12:40:00,59.67,59.72,59.66,59.72,5231.0,59.0503,59.0997,59.0404,59.0997,5231.0
2025-03-31 12:45:00,59.73,59.78,59.72,59.74,13590.0,59.1096,59.1591,59.0997,59.1195,13590.0
2025-03-31 12:50:00,59.72,59.79,59.72,59.75,7916.0,59.0997,59.169,59.0997,59.1294,7916.0
2025-03-31 12:55:00,59.74,59.78,59.68,59.78,10028.0,59.1195,59.1591,59.0602,59.1591,10028.0
2025-03-31 13:00:00,59.79,59.85,59.72,59.73,14926.0,59.169,59.2284,59.0997,59.1096,14926.0
2025-03-31 13:05:00,59.72,59.75,59.68,59.69,13522.0,59.0997,59.1294,59.0602,59.0701,13522.0
2025-03-31 13:10:00,59.69,59.7,59.64,59.67,33054.0,59.0701,59.08,59.0206,59.0503,33054.0
2025-03-31 13:15:00,59.66,59.73,59.62,59.68,20356.0,59.0404,59.1096,59.0008,59.0602,20356.0
2025-03-31 13:20:00,59.67,59.68,59.62,59.62,8583.0,59.0503,59.0602,59.0008,59.0008,8583.0
2025-03-31 13:25:00,59.61,59.68,59.61,59.68,5298.0,58.9909,59.0602,58.9909,59.0602,5298.0
2025-03-31 13:30:00,59.67,59.69,59.64,59.68,10931.0,59.0503,59.0701,59.0206,59.0602,10931.0
2025-03-31 13:35:00,59.67,59.67,59.57,59.58,18087.0,59.0503,59.0503,58.9513,58.9612,18087.0
2025-03-31 13:40:00,59.58,59.69,59.58,59.63,20539.0,58.9612,59.0701,58.9612,59.0107,20539.0
2025-03-31 13:45:00,59.63,59.67,59.61,59.61,15525.0,59.0107,59.0503,58.9909,58.9909,15525.0
2025-03-31 13:50:00,59.62,59.63,59.58,59.6,14791.0,59.0008,59.0107,58.9612,58.981,14791.0
2025-03-31 13:55:00,59.61,59.64,59.57,59.57,15935.0,58.9909,59.0206,58.9513,58.9513,15935.0
2025-03-31 14:00:00,59.57,59.67,59.56,59.65,19220.0,58.9513,59.0503,58.9414,59.0305,19220.0
2025-03-31 14:05:00,59.65,59.72,59.63,59.69,19214.0,59.0305,59.0997,59.0107,59.0701,19214.0
2025-03-31 14:10:00,59.71,59.72,59.66,59.7,19087.0,59.0899,59.0997,59.0404,59.08,19087.0
2025-03-31 14:15:00,59.72,59.77,59.7,59.74,19015.0,59.0997,59.1492,59.08,59.1195,19015.0
2025-03-31 14:20:00,59.73,59.75,59.72,59.73,7973.0,59.1096,59.1294,59.0997,59.1096,7973.0
2025-03-31 14:25:00,59.74,59.78,59.72,59.77,11491.0,59.1195,59.1591,59.0997,59.1492,11491.0
2025-03-31 14:30:00,59.78,59.79,59.74,59.76,14172.0,59.1591,59.169,59.1195,59.1393,14172.0
2025-03-31 14:35:00,59.75,59.78,59.72,59.77,12008.0,59.1294,59.1591,59.0997,59.1492,12008.0
2025-03-31 14:40:00,59.77,59.8,59.75,59.76,16470.0,59.1492,59.1789,59.1294,59.1393,16470.0
2025-03-31 14:45:00,59.77,59.8,59.77,59.78,17076.0,59.1492,59.1789,59.1492,59.1591,17076.0
2025-03-31 14:50:00,59.78,59.82,59.75,59.76,11823.0,59.1591,59.1987,59.1294,59.1393,11823.0
2025-03-31 14:55:00,59.76,59.82,59.76,59.78,15757.0,59.1393,59.1987,59.1393,59.1591,15757.0
2025-03-31 15:00:00,59.79,59.91,59.79,59.91,23459.0,59.169,59.2878,59.169,59.2878,23459.0
2025-03-31 15:05:00,59.92,60.03,59.92,59.95,25783.0,59.2977,59.4065,59.2977,59.3274,25783.0
2025-03-31 15:10:00,59.95,59.95,59.86,59.94,36497.0,59.3274,59.3274,59.2383,59.3175,36497.0
2025-03-31 15:15:00,59.94,59.98,59.92,59.96,25766.0,59.3175,59.357,59.2977,59.3373,25766.0
2025-03-31 15:20:00,59.96,60.0,59.95,59.98,40096.0,59.3373,59.3768,59.3274,59.357,40096.0
2025-03-31 15:25:00,59.98,59.99,59.91,59.92,33755.0,59.357,59.3669,59.2878,59.2977,33755.0
2025-03-31 15:30:00,59.92,59.99,59.92,59.97,32237.0,59.2977,59.3669,59.2977,59.3472,32237.0
2025-03-31 15:35:00,59.98,60.02,59.93,59.94,40426.0,59.357,59.3966,59.3076,59.3175,40426.0
2025-03-31 15:40:00,59.94,60.14,59.92,60.09,58051.0,59.3175,59.5154,59.2977,59.4659,58051.0
2025-03-31 15:45:00,60.09,60.12,60.04,60.08,50476.0,59.4659,59.4956,59.4164,59.456,50476.0
2025-03-31 15:50:00,60.09,60.1,59.88,59.92,92885.0,59.4659,59.4758,59.2581,59.2977,92885.0
2025-03-31 15:55:00,59.92,59.92,59.74,59.79,272812.0,59.2977,59.2977,59.1195,59.169,272812.0
2025-04-01 09:30:00,60.08,60.11,59.34,59.6,114153.0,59.456,59.4857,58.7237,58.981,114153.0
2025-04-01 09:35:00,59.6,59.9,59.51,59.59,36126.0,58.981,59.2779,58.8919,58.9711,36126.0
2025-04-01 09:40:00,59.57,59.57,59.14,59.36,51677.0,58.9513,58.9513,58.5258,58.7435,51677.0
2025-04-01 09:45:00,59.34,59.54,59.31,59.54,25937.0,58.7237,58.9216,58.694,58.9216,25937.0
2025-04-01 09:50:00,59.58,59.88,59.57,59.84,25421.0,58.9612,59.2581,58.9513,59.2185,25421.0
2025-04-01 09:55:00,59.87,59.87,59.73,59.77,57218.0,59.2482,59.2482,59.1096,59.1492,57218.0
2025-04-01 10:00:00,59.78,60.17,59.67,60.13,53969.0,59.1591,59.5451,59.0503,59.5055,53969.0
2025-04-01 10:05:00,60.13,60.13,59.8,59.85,50606.0,59.5055,59.5055,59.1789,59.2284,50606.0
2025-04-01 10:10:00,59.88,59.91,59.76,59.87,28221.0,59.2581,59.2878,59.1393,59.2482,28221.0
2025-04-01 10:15:00,59.84,59.97,59.81,59.94,22331.0,59.2185,59.3472,59.1888,59.3175,22331.0
2025-04-01 10:20:00,59.95,60.0,59.89,59.91,37431.0,59.3274,59.3768,59.268,59.2878,37431.0
2025-04-01 10:25:00,59.92,59.98,59.86,59.95,51283.0,59.2977,59.357,59.2383,59.3274,51283.0
2025-04-01 10:30:00,59.94,60.09,59.89,60.06,21727.0,59.3175,59.4659,59.268,59.4362,21727.0
2025-04-01 10:35:00,60.05,60.12,60.02,60.11,30209.0,59.4263,59.4956,59.3966,59.4857,30209.0
2025-04-01 10:40:00,60.14,60.21,60.13,60.17,22355.0,59.5154,59.5847,59.5055,59.5451,22355.0
2025-04-01 10:45:00,60.17,60.24,60.13,60.23,19837.0,59.5451,59.6143,59.5055,59.6045,19837.0
2025-04-01 10:50:00,60.23,60.24,60.12,60.13,32098.0,59.6045,59.6143,59.4956,59.5055,32098.0
2025-04-01 10:55:00,60.14,60.28,60.14,60.24,24434.0,59.5154,59.6539,59.5154,59.6143,24434.0
2025-04-01 11:00:00,60.23,60.26,60.15,60.21,17511.0,59.6045,59.6341,59.5253,59.5847,17511.0
2025-04-01 11:05:00,60.21,60.24,60.11,60.13,40700.0,59.5847,59.6143,59.4857,59.5055,40700.0
2025-04-01 11:10:00,60.15,60.2,60.13,60.19,58371.0,59.5253,59.5748,59.5055,59.5649,58371.0
2025-04-01 11:15:00,60.19,60.19,59.98,60.02,27340.0,59.5649,59.5649,59.357,59.3966,27340.0
2025-04-01 11:20:00,60.05,60.06,59.95,59.98,21704.0,59.4263,59.4362,59.3274,59.357,21704.0
2025-04-01 11:25:00,59.99,60.08,59.98,60.02,27354.0,59.3669,59.456,59.357,59.3966,27354.0
2025-04-01 11:30:00,60.02,60.05,59.98,60.03,18039.0,59.3966,59.4263,59.357,59.4065,18039.0
2025-04-01 11:35:00,60.03,60.06,59.95,59.95,14308.0,59.4065,59.4362,59.3274,59.3274,14308.0
2025-04-01 11:40:00,59.96,59.98,59.92,59.95,12376.0,59.3373,59.357,59.2977,59.3274,12376.0
2025-04-01 11:45:00,59.95,60.02,59.95,60.02,17680.0,59.3274,59.3966,59.3274,59.3966,17680.0
2025-04-01 11:50:00,60.02,60.1,60.0,60.07,19927.0,59.3966,59.4758,59.3768,59.4461,19927.0
2025-04-01 11:55:00,60.09,60.13,60.09,60.13,14460.0,59.4659,59.5055,59.4659,59.5055,14460.0
2025-04-01 12:00:00,60.13,60.18,60.11,60.14,9379.0,59.5055,59.555,59.4857,59.5154,9379.0
2025-04-01 12:05:00,60.15,60.17,60.08,60.09,10036.0,59.5253,59.5451,59.456,59.4659,10036.0
2025-04-01 12:10:00,60.09,60.1,59.99,60.04,9795.0,59.4659,59.4758,59.3669,59.4164,9795.0
2025-04-01 12:15:00,60.02,60.05,60.01,60.02,9535.0,59.3966,59.4263,59.3867,59.3966,9535.0
2025-04-01 12:20:00,60.01,60.04,59.95,59.98,22852.0,59.3867,59.4164,59.3274,59.357,22852.0
2025-04-01 12:25:00,60.01,60.03,59.93,59.95,14307.0,59.3867,59.4065,59.3076,59.3274,14307.0
2025-04-01 12:30:00,59.93,59.96,59.87,59.87,15721.0,59.3076,59.3373,59.2482,59.2482,15721.0
2025-04-01 12:35:00,59.86,59.91,59.84,59.91,16803.0,59.2383,59.2878,59.2185,59.2878,16803.0
2025-04-01 12:40:00,59.89,59.92,59.87,59.89,14360.0,59.268,59.2977,59.2482,59.268,14360.0
2025-04-01 12:45:00,59.9,59.9,59.82,59.84,12193.0,59.2779,59.2779,59.1987,59.2185,12193.0
2025-04-01 12:50:00,59.85,59.87,59.83,59.87,13402.0,59.2284,59.2482,59.2086,59.2482,13402.0
2025-04-01 12:55:00,59.87,59.94,59.87,59.89,11058.0,59.2482,59.3175,59.2482,59.268,11058.0
2025-04-01 13:00:00,59.9,59.95,59.84,59.87,20107.0,59.2779,59.3274,59.2185,59.2482,20107.0
2025-04-01 13:05:00,59.87,59.94,59.86,59.94,8556.0,59.2482,59.3175,59.2383,59.3175,8556.0
2025-04-01 13:10:00,59.95,59.95,59.85,59.87,34627.0,59.3274,59.3274,59.2284,59.2482,34627.0
2025-04-01 13:15:00,59.89,59.9,59.83,59.85,14587.0,59.268,59.2779,59.2086,59.2284,14587.0
2025-04-01 13:20:00,59.84,59.89,59.83,59.89,11310.0,59.2185,59.268,59.2086,59.268,11310.0
2025-04-01 13:25:00,59.88,59.88,59.79,59.81,17493.0,59.2581,59.2581,59.169,59.1888,17493.0
2025-04-01 13:30:00,59.8,59.81,59.72,59.73,16611.0,59.1789,59.1888,59.0997,59.1096,16611.0
2025-04-01 13:35:00,59.73,59.76,59.69,59.75,10931.0,59.1096,59.1393,59.0701,59.1294,10931.0
2025-04-01 13:40:00,59.75,59.81,59.75,59.79,15596.0,59.1294,59.1888,59.1294,59.169,15596.0
2025-04-01 13:45:00,59.78,59.79,59.76,59.78,10586.0,59.1591,59.169,59.1393,59.1591,10586.0
2025-04-01 13:50:00,59.78,59.85,59.77,59.79,19137.0,59.1591,59.2284,59.1492,59.169,19137.0
2025-04-01 13:55:00,59.79,59.84,59.79,59.83,9743.0,59.169,59.2185,59.169,59.2086,9743.0
2025-04-01 14:00:00,59.82,59.82,59.75,59.79,55306.0,59.1987,59.1987,59.1294,59.169,55306.0
2025-04-01 14:05:00,59.8,59.85,59.8,59.85,13401.0,59.1789,59.2284,59.1789,59.2284,13401.0
2025-04-01 14:10:00,59.85,59.86,59.82,59.85,9976.0,59.2284,59.2383,59.1987,59.2284,9976.0
2025-04-01 14:15:00,59.84,59.95,59.83,59.95,13677.0,59.2185,59.3274,59.2086,59.3274,13677.0
2025-04-01 14:20:00,59.93,59.93,59.89,59.93,19166.0,59.3076,59.3076,59.268,59.3076,19166.0
2025-04-01 14:25:00,59.91,59.93,59.85,59.85,25537.0,59.2878,59.3076,59.2284,59.2284,25537.0
2025-04-01 14:30:00,59.85,59.86,59.78,59.79,20457.0,59.2284,59.2383,59.1591,59.169,20457.0
2025-04-01 14:35:00,59.78,59.82,59.76,59.79,26124.0,59.1591,59.1987,59.1393,59.169,26124.0
2025-04-01 14:40:00,59.79,59.79,59.73,59.75,13257.0,59.169,59.169,59.1096,59.1294,13257.0
2025-04-01 14:45:00,59.76,59.76,59.71,59.73,30959.0,59.1393,59.1393,59.0899,59.1096,30959.0
2025-04-01 14:50:00,59.72,59.72,59.63,59.64,21840.0,59.0997,59.0997,59.0107,59.0206,21840.0
2025-04-01 14:55:00,59.64,59.74,59.62,59.74,19920.0,59.0206,59.1195,59.0008,59.1195,19920.0
2025-04-01 15:00:00,59.73,59.75,59.7,59.73,24387.0,59.1096,59.1294,59.08,59.1096,24387.0
2025-04-01 15:05:00,59.73,59.75,59.68,59.7,29449.0,59.1096,59.1294,59.0602,59.08,29449.0
2025-04-01 15:10:00,59.69,59.69,59.6,59.66,20131.0,59.0701,59.0701,58.981,59.0404,20131.0
2025-04-01 15:15:00,59.65,59.69,59.55,59.57,26050.0,59.0305,59.0701,58.9315,58.9513,26050.0
2025-04-01 15:20:00,59.56,59.59,59.52,59.55,33516.0,58.9414,58.9711,58.9018,58.9315,33516.0
2025-04-01 15:25:00,59.55,59.56,59.47,59.48,27735.0,58.9315,58.9414,58.8523,58.8622,27735.0
2025-04-01 15:30:00,59.47,59.64,59.47,59.62,32525.0,58.8523,59.0206,58.8523,59.0008,32525.0
2025-04-01 15:35:00,59.62,59.69,59.59,59.68,38612.0,59.0008,59.0701,58.9711,59.0602,38612.0
2025-04-01 15:40:00,59.67,59.7,59.65,59.7,23179.0,59.0503,59.08,59.0305,59.08,23179.0
2025-04-01 15:45:00,59.71,59.73,59.66,59.73,47817.0,59.0899,59.1096,59.0404,59.1096,47817.0
2025-04-01 15:50:00,59.73,59.83,59.62,59.68,90779.0,59.1096,59.2086,59.0008,59.0602,90779.0
2025-04-01 15:55:00,59.68,59.76,59.67,59.73,223354.0,59.0602,59.1393,59.0503,59.1096,223354.0
2025-04-02 09:30:00,60.07,60.22,59.44,59.47,54205.0,59.4461,59.5946,58.8227,58.8523,54205.0
2025-04-02 09:35:00,59.39,59.48,59.11,59.24,25366.0,58.7732,58.8622,58.4961,58.6247,25366.0
2025-04-02 09:40:00,59.23,59.45,59.14,59.14,19267.0,58.6148,58.8326,58.5258,58.5258,19267.0
2025-04-02 09:45:00,59.11,59.2,58.96,58.97,44062.0,58.4961,58.5851,58.3476,58.3575,44062.0
2025-04-02 09:50:00,58.97,59.01,58.85,58.95,56601.0,58.3575,58.3971,58.2388,58.3377,56601.0
2025-04-02 09:55:00,58.94,58.94,58.84,58.9,14773.0,58.3278,58.3278,58.2289,58.2883,14773.0
2025-04-02 10:00:00,58.92,59.09,58.78,59.08,49541.0,58.3081,58.4763,58.1695,58.4664,49541.0
2025-04-02 10:05:00,59.04,59.39,59.04,59.36,19766.0,58.4268,58.7732,58.4268,58.7435,19766.0
2025-04-02 10:10:00,59.37,59.53,59.35,59.48,12494.0,58.7534,58.9117,58.7336,58.8622,12494.0
2025-04-02 10:15:00,59.48,59.5,59.44,59.47,11056.0,58.8622,58.882,58.8227,58.8523,11056.0
2025-04-02 10:20:00,59.47,59.49,59.37,59.4,12106.0,58.8523,58.8721,58.7534,58.7831,12106.0
2025-04-02 10:25:00,59.4,59.52,59.4,59.5,11774.0,58.7831,58.9018,58.7831,58.882,11774.0
2025-04-02 10:30:00,59.48,59.48,59.4,59.47,15873.0,58.8622,58.8622,58.7831,58.8523,15873.0
2025-04-02 10:35:00,59.49,59.49,59.41,59.44,18519.0,58.8721,58.8721,58.793,58.8227,18519.0
2025-04-02 10:40:00,59.44,59.47,59.37,59.38,18223.0,58.8227,58.8523,58.7534,58.7633,18223.0
2025-04-02 10:45:00,59.38,59.42,59.35,59.4,19533.0,58.7633,58.8029,58.7336,58.7831,19533.0
2025-04-02 10:50:00,59.4,59.48,59.37,59.48,17294.0,58.7831,58.8622,58.7534,58.8622,17294.0
2025-04-02 10:55:00,59.46,59.52,59.38,59.4,18874.0,58.8424,58.9018,58.7633,58.7831,18874.0
2025-04-02 11:00:00,59.39,59.49,59.39,59.49,15759.0,58.7732,58.8721,58.7732,58.8721,15759.0
2025-04-02 11:05:00,59.47,59.48,59.42,59.42,13631.0,58.8523,58.8622,58.8029,58.8029,13631.0
2025-04-02 11:10:00,59.41,59.51,59.34,59.49,20418.0,58.793,58.8919,58.7237,58.8721,20418.0
2025-04-02 11:15:00,59.49,59.5,59.45,59.48,11304.0,58.8721,58.882,58.8326,58.8622,11304.0
2025-04-02 11:20:00,59.48,59.48,59.34,59.36,24271.0,58.8622,58.8622,58.7237,58.7435,24271.0
2025-04-02 11:25:00,59.38,59.47,59.36,59.44,14023.0,58.7633,58.8523,58.7435,58.8227,14023.0
2025-04-02 11:30:00,59.44,59.55,59.44,59.53,12709.0,58.8227,58.9315,58.8227,58.9117,12709.0
2025-04-02 11:35:00,59.53,59.53,59.44,59.45,22956.0,58.9117,58.9117,58.8227,58.8326,22956.0
2025-04-02 11:40:00,59.44,59.47,59.29,59.29,31049.0,58.8227,58.8523,58.6742,58.6742,31049.0
2025-04-02 11:45:00,59.3,59.33,59.25,59.25,22955.0,58.6841,58.7138,58.6346,58.6346,22955.0
2025-04-02 11:50:00,59.26,59.3,59.24,59.3,10692.0,58.6445,58.6841,58.6247,58.6841,10692.0
2025-04-02 11:55:00,59.31,59.31,59.17,59.18,12561.0,58.694,58.694,58.5555,58.5654,12561.0
2025-04-02 12:00:00,59.17,59.21,59.16,59.19,12527.0,58.5555,58.595,58.5456,58.5753,12527.0
2025-04-02 12:05:00,59.19,59.27,59.18,59.26,10008.0,58.5753,58.6544,58.5654,58.6445,10008.0
2025-04-02 12:10:00,59.24,59.29,59.22,59.28,32531.0,58.6247,58.6742,58.6049,58.6643,32531.0
2025-04-02 12:15:00,59.29,59.29,59.18,59.2,28489.0,58.6742,58.6742,58.5654,58.5851,28489.0
2025-04-02 12:20:00,59.21,59.21,59.09,59.13,24028.0,58.595,58.595,58.4763,58.5159,24028.0
2025-04-02 12:25:00,59.13,59.16,59.09,59.1,15841.0,58.5159,58.5456,58.4763,58.4862,15841.0
2025-04-02 12:30:00,59.1,59.12,59.05,59.12,17490.0,58.4862,58.506,58.4367,58.506,17490.0
2025-04-02 12:35:00,59.13,59.16,59.12,59.14,15801.0,58.5159,58.5456,58.506,58.5258,15801.0
2025-04-02 12:40:00,59.15,59.24,59.15,59.2,11620.0,58.5357,58.6247,58.5357,58.5851,11620.0
2025-04-02 12:45:00,59.2,59.24,59.17,59.19,18623.0,58.5851,58.6247,58.5555,58.5753,18623.0
2025-04-02 12:50:00,59.18,59.27,59.18,59.22,16147.0,58.5654,58.6544,58.5654,58.6049,16147.0
2025-04-02 12:55:00,59.23,59.27,59.18,59.19,12282.0,58.6148,58.6544,58.5654,58.5753,12282.0
2025-04-02 13:00:00,59.2,59.25,59.2,59.25,9587.0,58.5851,58.6346,58.5851,58.6346,9587.0
2025-04-02 13:05:00,59.23,59.24,59.14,59.14,14936.0,58.6148,58.6247,58.5258,58.5258,14936.0
2025-04-02 13:10:00,59.15,59.19,59.14,59.15,11607.0,58.5357,58.5753,58.5258,58.5357,11607.0
2025-04-02 13:15:00,59.15,59.16,59.04,59.05,18574.0,58.5357,58.5456,58.4268,58.4367,18574.0
2025-04-02 13:20:00,59.04,59.11,59.04,59.09,22427.0,58.4268,58.4961,58.4268,58.4763,22427.0
2025-04-02 13:25:00,59.09,59.12,59.04,59.06,16102.0,58.4763,58.506,58.4268,58.4466,16102.0
2025-04-02 13:30:00,59.06,59.13,59.05,59.09,27108.0,58.4466,58.5159,58.4367,58.4763,27108.0
2025-04-02 13:35:00,59.1,59.18,59.1,59.18,16909.0,58.4862,58.5654,58.4862,58.5654,16909.0
2025-04-02 13:40:00,59.18,59.2,59.14,59.14,22766.0,58.5654,58.5851,58.5258,58.5258,22766.0
2025-04-02 13:45:00,59.14,59.16,59.1,59.1,14244.0,58.5258,58.5456,58.4862,58.4862,14244.0
2025-04-02 13:50:00,59.1,59.16,59.09,59.09,32368.0,58.4862,58.5456,58.4763,58.4763,32368.0
2025-04-02 13:55:00,59.09,59.09,59.02,59.08,27308.0,58.4763,58.4763,58.407,58.4664,27308.0
2025-04-02 14:00:00,59.08,59.18,59.08,59.18,25066.0,58.4664,58.5654,58.4664,58.5654,25066.0
2025-04-02 14:05:00,59.19,59.24,59.15,59.15,17913.0,58.5753,58.6247,58.5357,58.5357,17913.0
2025-04-02 14:10:00,59.16,59.2,59.15,59.17,14428.0,58.5456,58.5851,58.5357,58.5555,14428.0
2025-04-02 14:15:00,59.17,59.17,59.12,59.14,18071.0,58.5555,58.5555,58.506,58.5258,18071.0
2025-04-02 14:20:00,59.14,59.19,59.11,59.19,14068.0,58.5258,58.5753,58.4961,58.5753,14068.0
2025-04-02 14:25:00,59.18,59.22,59.17,59.21,18223.0,58.5654,58.6049,58.5555,58.595,18223.0
2025-04-02 14:30:00,59.22,59.26,59.18,59.2,17025.0,58.6049,58.6445,58.5654,58.5851,17025.0
2025-04-02 14:35:00,59.2,59.25,59.19,59.24,18120.0,58.5851,58.6346,58.5753,58.6247,18120.0
2025-04-02 14:40:00,59.26,59.32,59.24,59.29,9405.0,58.6445,58.7039,58.6247,58.6742,9405.0
2025-04-02 14:45:00,59.29,59.32,59.26,59.29,22223.0,58.6742,58.7039,58.6445,58.6742,22223.0
2025-04-02 14:50:00,59.29,59.3,59.22,59.23,11099.0,58.6742,58.6841,58.6049,58.6148,11099.0
2025-04-02 14:55:00,59.22,59.23,59.16,59.17,13343.0,58.6049,58.6148,58.5456,58.5555,13343.0
2025-04-02 15:00:00,59.17,59.2,59.13,59.18,16677.0,58.5555,58.5851,58.5159,58.5654,16677.0
2025-04-02 15:05:00,59.18,59.25,59.17,59.24,39404.0,58.5654,58.6346,58.5555,58.6247,39404.0
2025-04-02 15:10:00,59.24,59.27,59.23,59.24,31967.0,58.6247,58.6544,58.6148,58.6247,31967.0
2025-04-02 15:15:00,59.24,59.3,59.23,59.29,21986.0,58.6247,58.6841,58.6148,58.6742,21986.0
2025-04-02 15:20:00,59.29,59.29,59.21,59.22,32408.0,58.6742,58.6742,58.595,58.6049,32408.0
2025-04-02 15:25:00,59.22,59.25,59.13,59.14,40114.0,58.6049,58.6346,58.5159,58.5258,40114.0
2025-04-02 15:30:00,59.13,59.18,59.05,59.1,132489.0,58.5159,58.5654,58.4367,58.4862,132489.0
2025-04-02 15:35:00,59.1,59.17,59.08,59.15,54540.0,58.4862,58.5555,58.4664,58.5357,54540.0
2025-04-02 15:40:00,59.15,59.24,59.14,59.18,78467.0,58.5357,58.6247,58.5258,58.5654,78467.0
2025-04-02 15:45:00,59.18,59.31,59.17,59.25,75190.0,58.5654,58.694,58.5555,58.6346,75190.0
2025-04-02 15:50:00,59.24,59.24,59.15,59.19,95495.0,58.6247,58.6247,58.5357,58.5753,95495.0
2025-04-02 15:55:00,59.18,59.27,59.13,59.18,223370.0,58.5654,58.6544,58.5159,58.5654,223370.0
2025-04-03 09:30:00,60.05,60.87,59.87,60.82,199806.0,59.4263,60.2378,59.2482,60.1883,199806.0
2025-04-03 09:35:00,60.82,61.16,60.72,60.88,113001.0,60.1883,60.5248,60.0894,60.2477,113001.0
2025-04-03 09:40:00,60.97,61.27,60.94,61.06,151457.0,60.3368,60.6336,60.3071,60.4258,151457.0
2025-04-03 09:45:00,61.05,61.18,60.88,61.12,126784.0,60.4159,60.5446,60.2477,60.4852,126784.0
2025-04-03 09:50:00,61.12,61.26,60.66,60.66,132951.0,60.4852,60.6238,60.03,60.03,132951.0
2025-04-03 09:55:00,60.67,60.82,60.52,60.63,88152.0,60.0399,60.1883,59.8914,60.0003,88152.0
2025-04-03 10:00:00,60.63,60.7,60.29,60.37,116229.0,60.0003,60.0696,59.6638,59.743,116229.0
2025-04-03 10:05:00,60.37,60.52,60.11,60.16,235433.0,59.743,59.8914,59.4857,59.5352,235433.0
2025-04-03 10:10:00,60.13,60.3,59.88,59.96,193432.0,59.5055,59.6737,59.2581,59.3373,193432.0
2025-04-03 10:15:00,59.93,60.13,59.92,60.12,90258.0,59.3076,59.5055,59.2977,59.4956,90258.0
2025-04-03 10:20:00,60.13,60.55,60.13,60.53,101594.0,59.5055,59.9211,59.5055,59.9013,101594.0
2025-04-03 10:25:00,60.51,60.79,60.4,60.76,138086.0,59.8815,60.1586,59.7727,60.1289,138086.0
2025-04-03 10:30:00,60.76,60.83,60.61,60.72,132463.0,60.1289,60.1982,59.9805,60.0894,132463.0
2025-04-03 10:35:00,60.72,61.03,60.69,60.94,111286.0,60.0894,60.3961,60.0597,60.3071,111286.0
2025-04-03 10:40:00,60.94,61.06,60.82,60.96,100922.0,60.3071,60.4258,60.1883,60.3269,100922.0
2025-04-03 10:45:00,60.96,61.15,60.88,61.14,53668.0,60.3269,60.5149,60.2477,60.505,53668.0
2025-04-03 10:50:00,61.13,61.25,61.01,61.01,37311.0,60.4951,60.6139,60.3763,60.3763,37311.0
2025-04-03 10:55:00,61.01,61.25,60.96,61.13,49108.0,60.3763,60.6139,60.3269,60.4951,49108.0
2025-04-03 11:00:00,61.1,61.28,61.06,61.15,44413.0,60.4654,60.6435,60.4258,60.5149,44413.0
2025-04-03 11:05:00,61.15,61.36,61.09,61.27,53479.0,60.5149,60.7227,60.4555,60.6336,53479.0
2025-04-03 11:10:00,61.27,61.27,61.13,61.15,81643.0,60.6336,60.6336,60.4951,60.5149,81643.0
2025-04-03 11:15:00,61.17,61.25,60.95,61.18,78568.0,60.5347,60.6139,60.317,60.5446,78568.0
2025-04-03 11:20:00,61.16,61.31,61.16,61.21,47738.0,60.5248,60.6732,60.5248,60.5743,47738.0
2025-04-03 11:25:00,61.22,61.27,61.03,61.11,53167.0,60.5842,60.6336,60.3961,60.4753,53167.0
2025-04-03 11:30:00,61.09,61.2,60.86,60.88,91331.0,60.4555,60.5644,60.2279,60.2477,91331.0
2025-04-03 11:35:00,60.88,61.14,60.88,61.11,59122.0,60.2477,60.505,60.2477,60.4753,59122.0
2025-04-03 11:40:00,61.11,61.13,60.89,60.95,50316.0,60.4753,60.4951,60.2576,60.317,50316.0
2025-04-03 11:45:00,60.95,61.04,60.92,60.94,38119.0,60.317,60.406,60.2873,60.3071,38119.0
2025-04-03 11:50:00,60.94,60.95,60.81,60.85,28797.0,60.3071,60.317,60.1784,60.218,28797.0
2025-04-03 11:55:00,60.83,60.89,60.75,60.84,41867.0,60.1982,60.2576,60.119,60.2081,41867.0
2025-04-03 12:00:00,60.83,60.84,60.62,60.7,25802.0,60.1982,60.2081,59.9904,60.0696,25802.0
2025-04-03 12:05:00,60.72,60.84,60.67,60.84,48875.0,60.0894,60.2081,60.0399,60.2081,48875.0
2025-04-03 12:10:00,60.82,60.82,60.67,60.79,43087.0,60.1883,60.1883,60.0399,60.1586,43087.0
2025-04-03 12:15:00,60.8,60.88,60.7,60.82,19078.0,60.1685,60.2477,60.0696,60.1883,19078.0
2025-04-03 12:20:00,60.8,60.9,60.79,60.87,16644.0,60.1685,60.2675,60.1586,60.2378,16644.0
2025-04-03 12:25:00,60.88,60.91,60.82,60.87,14566.0,60.2477,60.2774,60.1883,60.2378,14566.0
2025-04-03 12:30:00,60.85,60.87,60.77,60.83,14902.0,60.218,60.2378,60.1388,60.1982,14902.0
2025-04-03 12:35:00,60.83,60.83,60.73,60.75,16633.0,60.1982,60.1982,60.0993,60.119,16633.0
2025-04-03 12:40:00,60.76,60.8,60.74,60.75,21667.0,60.1289,60.1685,60.1092,60.119,21667.0
2025-04-03 12:45:00,60.74,60.79,60.73,60.78,22296.0,60.1092,60.1586,60.0993,60.1487,22296.0
2025-04-03 12:50:00,60.79,60.8,60.68,60.74,18017.0,60.1586,60.1685,60.0498,60.1092,18017.0
2025-04-03 12:55:00,60.73,60.75,60.71,60.73,14740.0,60.0993,60.119,60.0795,60.0993,14740.0
2025-04-03 13:00:00,60.74,60.74,60.62,60.67,26609.0,60.1092,60.1092,59.9904,60.0399,26609.0
2025-04-03 13:05:00,60.68,60.69,60.62,60.64,17142.0,60.0498,60.0597,59.9904,60.0102,17142.0
2025-04-03 13:10:00,60.63,60.74,60.58,60.67,22321.0,60.0003,60.1092,59.9508,60.0399,22321.0
2025-04-03 13:15:00,60.67,60.76,60.66,60.71,34196.0,60.0399,60.1289,60.03,60.0795,34196.0
2025-04-03 13:20:00,60.69,60.75,60.64,60.64,19115.0,60.0597,60.119,60.0102,60.0102,19115.0
2025-04-03 13:25:00,60.65,60.67,60.55,60.6,9729.0,60.0201,60.0399,59.9211,59.9706,9729.0
2025-04-03 13:30:00,60.6,60.64,60.57,60.63,13471.0,59.9706,60.0102,59.9409,60.0003,13471.0
2025-04-03 13:35:00,60.62,60.62,60.52,60.55,15679.0,59.9904,59.9904,59.8914,59.9211,15679.0
2025-04-03 13:40:00,60.56,60.6,60.55,60.58,10202.0,59.931,59.9706,59.9211,59.9508,10202.0
2025-04-03 13:45:00,60.58,60.63,60.54,60.61,18111.0,59.9508,60.0003,59.9112,59.9805,18111.0
2025-04-03 13:50:00,60.62,60.65,60.57,60.65,14194.0,59.9904,60.0201,59.9409,60.0201,14194.0
2025-04-03 13:55:00,60.65,60.67,60.62,60.63,12465.0,60.0201,60.0399,59.9904,60.0003,12465.0
2025-04-03 14:00:00,60.65,60.69,60.64,60.67,18374.0,60.0201,60.0597,60.0102,60.0399,18374.0
2025-04-03 14:05:00,60.67,60.7,60.65,60.7,23313.0,60.0399,60.0696,60.0201,60.0696,23313.0
2025-04-03 14:10:00,60.7,60.77,60.69,60.76,20057.0,60.0696,60.1388,60.0597,60.1289,20057.0
2025-04-03 14:15:00,60.76,60.85,60.72,60.82,25655.0,60.1289,60.218,60.0894,60.1883,25655.0
2025-04-03 14:20:00,60.82,60.83,60.75,60.82,17085.0,60.1883,60.1982,60.119,60.1883,17085.0
2025-04-03 14:25:00,60.83,60.83,60.76,60.81,13666.0,60.1982,60.1982,60.1289,60.1784,13666.0
2025-04-03 14:30:00,60.82,60.82,60.68,60.72,23434.0,60.1883,60.1883,60.0498,60.0894,23434.0
2025-04-03 14:35:00,60.7,60.81,60.7,60.78,26732.0,60.0696,60.1784,60.0696,60.1487,26732.0
2025-04-03 14:40:00,60.79,60.82,60.75,60.79,41301.0,60.1586,60.1883,60.119,60.1586,41301.0
2025-04-03 14:45:00,60.79,60.89,60.79,60.86,26339.0,60.1586,60.2576,60.1586,60.2279,26339.0
2025-04-03 14:50:00,60.86,60.86,60.67,60.72,33758.0,60.2279,60.2279,60.0399,60.0894,33758.0
2025-04-03 14:55:00,60.73,60.83,60.71,60.81,33442.0,60.0993,60.1982,60.0795,60.1784,33442.0
2025-04-03 15:00:00,60.81,60.98,60.81,60.93,24721.0,60.1784,60.3467,60.1784,60.2972,24721.0
2025-04-03 15:05:00,60.93,60.98,60.88,60.92,47669.0,60.2972,60.3467,60.2477,60.2873,47669.0
2025-04-03 15:10:00,60.92,61.07,60.92,60.98,54191.0,60.2873,60.4357,60.2873,60.3467,54191.0
2025-04-03 15:15:00,60.97,60.98,60.86,60.88,45413.0,60.3368,60.3467,60.2279,60.2477,45413.0
2025-04-03 15:20:00,60.89,61.08,60.88,61.01,52123.0,60.2576,60.4456,60.2477,60.3763,52123.0
2025-04-03 15:25:00,61.01,61.09,60.99,61.02,82788.0,60.3763,60.4555,60.3566,60.3862,82788.0
2025-04-03 15:30:00,61.02,61.1,60.95,61.05,108744.0,60.3862,60.4654,60.317,60.4159,108744.0
2025-04-03 15:35:00,61.06,61.17,61.0,61.01,78975.0,60.4258,60.5347,60.3665,60.3763,78975.0
2025-04-03 15:40:00,61.03,61.18,61.02,61.14,89931.0,60.3961,60.5446,60.3862,60.505,89931.0
2025-04-03 15:45:00,61.15,61.17,61.07,61.11,91228.0,60.5149,60.5347,60.4357,60.4753,91228.0
2025-04-03 15:50:00,61.1,61.13,60.92,61.0,179687.0,60.4654,60.4951,60.2873,60.3665,179687.0
2025-04-03 15:55:00,61.0,61.12,60.88,60.98,603739.0,60.3665,60.4852,60.2477,60.3467,603739.0
2025-04-04 09:30:00,61.0,62.1,60.98,62.08,219886.0,60.3665,61.455,60.3467,61.4352,219886.0
2025-04-04 09:35:00,62.02,62.26,61.84,62.22,91799.0,61.3759,61.6134,61.1977,61.5738,91799.0
2025-04-04 09:40:00,62.23,62.61,62.05,62.13,138617.0,61.5837,61.9597,61.4055,61.4847,138617.0
2025-04-04 09:45:00,62.18,62.33,61.51,61.64,120255.0,61.5342,61.6826,60.8712,60.9998,120255.0
2025-04-04 09:50:00,61.62,61.78,61.4,61.65,112061.0,60.98,61.1384,60.7623,61.0097,112061.0
2025-04-04 09:55:00,61.57,61.64,61.35,61.36,115162.0,60.9305,60.9998,60.7128,60.7227,115162.0
2025-04-04 10:00:00,61.36,61.41,61.11,61.3,77385.0,60.7227,60.7722,60.4753,60.6633,77385.0
2025-04-04 10:05:00,61.28,61.88,61.2,61.78,56556.0,60.6435,61.2373,60.5644,61.1384,56556.0
2025-04-04 10:10:00,61.78,61.81,61.4,61.4,51301.0,61.1384,61.168,60.7623,60.7623,51301.0
2025-04-04 10:15:00,61.43,61.64,61.28,61.56,56220.0,60.792,60.9998,60.6435,60.9206,56220.0
2025-04-04 10:20:00,61.54,61.56,61.31,61.46,54417.0,60.9008,60.9206,60.6732,60.8217,54417.0
2025-04-04 10:25:00,61.47,61.9,61.47,61.88,35496.0,60.8316,61.2571,60.8316,61.2373,35496.0
2025-04-04 10:30:00,61.88,62.08,61.86,62.05,84049.0,61.2373,61.4352,61.2175,61.4055,84049.0
2025-04-04 10:35:00,62.03,62.14,61.83,62.12,121534.0,61.3858,61.4946,61.1878,61.4748,121534.0
2025-04-04 10:40:00,62.13,62.25,61.95,62.17,68708.0,61.4847,61.6035,61.3066,61.5243,68708.0
2025-04-04 10:45:00,62.11,62.12,61.91,62.02,41735.0,61.4649,61.4748,61.267,61.3759,41735.0
2025-04-04 10:50:00,62.0,62.19,61.87,61.9,95580.0,61.3561,61.5441,61.2274,61.2571,95580.0
2025-04-04 10:55:00,61.92,61.93,61.58,61.61,65686.0,61.2769,61.2868,60.9404,60.9701,65686.0
2025-04-04 11:00:00,61.62,61.66,61.33,61.4,44116.0,60.98,61.0196,60.693,60.7623,44116.0
2025-04-04 11:05:00,61.4,61.51,61.15,61.19,60120.0,60.7623,60.8712,60.5149,60.5545,60120.0
2025-04-04 11:10:00,61.22,61.26,60.8,60.8,73801.0,60.5842,60.6238,60.1685,60.1685,73801.0
2025-04-04 11:15:00,60.8,61.01,60.69,60.91,77074.0,60.1685,60.3763,60.0597,60.2774,77074.0
2025-04-04 11:20:00,60.94,60.97,60.59,60.65,61265.0,60.3071,60.3368,59.9607,60.0201,61265.0
2025-04-04 11:25:00,60.65,60.67,60.41,60.59,39367.0,60.0201,60.0399,59.7826,59.9607,39367.0
2025-04-04 11:30:00,60.57,60.69,60.52,60.54,36635.0,59.9409,60.0597,59.8914,59.9112,36635.0
2025-04-04 11:35:00,60.51,60.55,60.4,60.43,51634.0,59.8815,59.9211,59.7727,59.8024,51634.0
2025-04-04 11:40:00,60.46,60.66,60.34,60.56,86261.0,59.8321,60.03,59.7133,59.931,86261.0
2025-04-04 11:45:00,60.59,60.72,60.42,60.48,73523.0,59.9607,60.0894,59.7925,59.8519,73523.0
2025-04-04 11:50:00,60.48,60.85,60.48,60.79,56023.0,59.8519,60.218,59.8519,60.1586,56023.0
2025-04-04 11:55:00,60.81,60.82,60.68,60.73,32929.0,60.1784,60.1883,60.0498,60.0993,32929.0
2025-04-04 12:00:00,60.73,60.75,60.57,60.6,31182.0,60.0993,60.119,59.9409,59.9706,31182.0
2025-04-04 12:05:00,60.6,60.77,60.52,60.53,36937.0,59.9706,60.1388,59.8914,59.9013,36937.0
2025-04-04 12:10:00,60.52,60.54,60.39,60.43,27183.0,59.8914,59.9112,59.7628,59.8024,27183.0
2025-04-04 12:15:00,60.4,60.48,60.31,60.45,20152.0,59.7727,59.8519,59.6836,59.8222,20152.0
2025-04-04 12:20:00,60.47,60.48,60.34,60.45,21326.0,59.842,59.8519,59.7133,59.8222,21326.0
2025-04-04 12:25:00,60.44,60.49,60.37,60.38,22108.0,59.8123,59.8618,59.743,59.7529,22108.0
2025-04-04 12:30:00,60.39,60.51,60.37,60.44,30580.0,59.7628,59.8815,59.743,59.8123,30580.0
2025-04-04 12:35:00,60.45,60.6,60.43,60.44,21742.0,59.8222,59.9706,59.8024,59.8123,21742.0
2025-04-04 12:40:00,60.44,60.46,60.24,60.29,20488.0,59.8123,59.8321,59.6143,59.6638,20488.0
2025-04-04 12:45:00,60.3,60.3,60.15,60.18,21430.0,59.6737,59.6737,59.5253,59.555,21430.0
2025-04-04 12:50:00,60.15,60.27,60.09,60.27,18301.0,59.5253,59.644,59.4659,59.644,18301.0
2025-04-04 12:55:00,60.27,60.27,60.07,60.08,19343.0,59.644,59.644,59.4461,59.456,19343.0
2025-04-04 13:00:00,60.09,60.1,59.98,60.02,26805.0,59.4659,59.4758,59.357,59.3966,26805.0
2025-04-04 13:05:00,60.03,60.05,59.93,60.01,29172.0,59.4065,59.4263,59.3076,59.3867,29172.0
2025-04-04 13:10:00,60.03,60.07,59.93,60.02,20053.0,59.4065,59.4461,59.3076,59.3966,20053.0
2025-04-04 13:15:00,60.03,60.03,59.88,59.99,26197.0,59.4065,59.4065,59.2581,59.3669,26197.0
2025-04-04 13:20:00,60.01,60.23,59.99,60.23,34936.0,59.3867,59.6045,59.3669,59.6045,34936.0
2025-04-04 13:25:00,60.22,60.41,60.22,60.41,26706.0,59.5946,59.7826,59.5946,59.7826,26706.0
2025-04-04 13:30:00,60.41,60.49,60.33,60.39,44845.0,59.7826,59.8618,59.7034,59.7628,44845.0
2025-04-04 13:35:00,60.43,60.51,60.43,60.48,20839.0,59.8024,59.8815,59.8024,59.8519,20839.0
2025-04-04 13:40:00,60.49,60.59,60.46,60.46,22168.0,59.8618,59.9607,59.8321,59.8321,22168.0
2025-04-04 13:45:00,60.46,60.54,60.36,60.38,17980.0,59.8321,59.9112,59.7331,59.7529,17980.0
2025-04-04 13:50:00,60.38,60.38,60.21,60.21,15459.0,59.7529,59.7529,59.5847,59.5847,15459.0
2025-04-04 13:55:00,60.21,60.3,60.15,60.16,25178.0,59.5847,59.6737,59.5253,59.5352,25178.0
2025-04-04 14:00:00,60.17,60.19,60.09,60.18,24813.0,59.5451,59.5649,59.4659,59.555,24813.0
2025-04-04 14:05:00,60.17,60.26,60.15,60.17,18469.0,59.5451,59.6341,59.5253,59.5451,18469.0
2025-04-04 14:10:00,60.17,60.17,59.94,60.06,31951.0,59.5451,59.5451,59.3175,59.4362,31951.0
2025-04-04 14:15:00,60.04,60.08,59.97,60.05,21632.0,59.4164,59.456,59.3472,59.4263,21632.0
2025-04-04 14:20:00,60.05,60.06,59.69,59.69,19382.0,59.4263,59.4362,59.0701,59.0701,19382.0
2025-04-04 14:25:00,59.68,59.78,59.63,59.73,27796.0,59.0602,59.1591,59.0107,59.1096,27796.0
2025-04-04 14:30:00,59.75,59.76,59.57,59.6,21326.0,59.1294,59.1393,58.9513,58.981,21326.0
2025-04-04 14:35:00,59.57,59.63,59.46,59.59,50170.0,58.9513,59.0107,58.8424,58.9711,50170.0
2025-04-04 14:40:00,59.6,59.66,59.32,59.66,47908.0,58.981,59.0404,58.7039,59.0404,47908.0
2025-04-04 14:45:00,59.65,59.78,59.57,59.72,50447.0,59.0305,59.1591,58.9513,59.0997,50447.0
2025-04-04 14:50:00,59.74,59.81,59.65,59.75,32855.0,59.1195,59.1888,59.0305,59.1294,32855.0
2025-04-04 14:55:00,59.74,59.91,59.72,59.88,32847.0,59.1195,59.2878,59.0997,59.2581,32847.0
2025-04-04 15:00:00,59.85,59.93,59.76,59.9,33473.0,59.2284,59.3076,59.1393,59.2779,33473.0
2025-04-04 15:05:00,59.88,59.91,59.83,59.86,29868.0,59.2581,59.2878,59.2086,59.2383,29868.0
2025-04-04 15:10:00,59.87,59.93,59.79,59.85,46712.0,59.2482,59.3076,59.169,59.2284,46712.0
2025-04-04 15:15:00,59.84,60.07,59.75,59.75,51641.0,59.2185,59.4461,59.1294,59.1294,51641.0
2025-04-04 15:20:00,59.75,59.96,59.74,59.91,73172.0,59.1294,59.3373,59.1195,59.2878,73172.0
2025-04-04 15:25:00,59.9,60.01,59.76,59.87,47768.0,59.2779,59.3867,59.1393,59.2482,47768.0
2025-04-04 15:30:00,59.86,60.04,59.82,60.01,60108.0,59.2383,59.4164,59.1987,59.3867,60108.0
2025-04-04 15:35:00,60.01,60.05,59.87,59.95,68232.0,59.3867,59.4263,59.2482,59.3274,68232.0
2025-04-04 15:40:00,59.95,60.04,59.84,59.89,79336.0,59.3274,59.4164,59.2185,59.268,79336.0
2025-04-04 15:45:00,59.9,59.99,59.72,59.85,66797.0,59.2779,59.3669,59.0997,59.2284,66797.0
2025-04-04 15:50:00,59.86,59.86,59.59,59.62,114744.0,59.2383,59.2383,58.9711,59.0008,114744.0
2025-04-04 15:55:00,59.62,59.71,59.57,59.6,360953.0,59.0008,59.0899,58.9513,58.981,360953.0
2025-04-07 09:30:00,58.75,59.25,58.03,58.99,271733.0,58.1398,58.6346,57.4273,58.3773,271733.0
2025-04-07 09:35:00,58.94,58.98,58.4,58.76,110567.0,58.3278,58.3674,57.7935,58.1497,110567.0
2025-04-07 09:40:00,58.63,59.04,58.41,59.04,70340.0,58.0211,58.4268,57.8034,58.4268,70340.0
2025-04-07 09:45:00,59.01,59.21,58.81,58.81,91525.0,58.3971,58.595,58.1992,58.1992,91525.0
2025-04-07 09:50:00,58.81,59.0,58.64,58.88,67946.0,58.1992,58.3872,58.031,58.2685,67946.0
2025-04-07 09:55:00,58.88,59.16,58.65,58.94,63043.0,58.2685,58.5456,58.0409,58.3278,63043.0
2025-04-07 10:00:00,58.9,58.97,58.6,58.87,70885.0,58.2883,58.3575,57.9914,58.2586,70885.0
2025-04-07 10:05:00,58.85,58.85,58.21,58.27,71792.0,58.2388,58.2388,57.6054,57.6648,71792.0
2025-04-07 10:10:00,58.27,59.5,58.25,59.42,147210.0,57.6648,58.882,57.645,58.8029,147210.0
2025-04-07 10:15:00,59.33,60.15,59.28,59.98,94467.0,58.7138,59.5253,58.6643,59.357,94467.0
2025-04-07 10:20:00,60.0,60.15,59.2,59.32,101780.0,59.3768,59.5253,58.5851,58.7039,101780.0
2025-04-07 10:25:00,59.3,59.72,59.27,59.52,54827.0,58.6841,59.0997,58.6544,58.9018,54827.0
2025-04-07 10:30:00,59.54,59.59,59.21,59.24,70306.0,58.9216,58.9711,58.595,58.6247,70306.0
2025-04-07 10:35:00,59.21,59.31,58.94,59.12,63447.0,58.595,58.694,58.3278,58.506,63447.0
2025-04-07 10:40:00,59.07,59.14,58.83,59.05,55890.0,58.4565,58.5258,58.219,58.4367,55890.0
2025-04-07 10:45:00,59.02,59.24,58.91,59.23,31867.0,58.407,58.6247,58.2982,58.6148,31867.0
2025-04-07 10:50:00,59.27,59.57,59.21,59.54,30496.0,58.6544,58.9513,58.595,58.9216,30496.0
2025-04-07 10:55:00,59.52,59.65,59.44,59.5,21217.0,58.9018,59.0305,58.8227,58.882,21217.0
2025-04-07 11:00:00,59.51,59.63,59.32,59.48,50843.0,58.8919,59.0107,58.7039,58.8622,50843.0
2025-04-07 11:05:00,59.46,59.51,59.29,59.45,19530.0,58.8424,58.8919,58.6742,58.8326,19530.0
2025-04-07 11:10:00,59.45,59.5,59.07,59.18,44462.0,58.8326,58.882,58.4565,58.5654,44462.0
2025-04-07 11:15:00,59.08,59.23,58.79,59.01,42294.0,58.4664,58.6148,58.1794,58.3971,42294.0
2025-04-07 11:20:00,58.94,59.09,58.66,58.68,25506.0,58.3278,58.4763,58.0508,58.0705,25506.0
2025-04-07 11:25:00,58.65,58.74,58.56,58.61,14988.0,58.0409,58.1299,57.9518,58.0013,14988.0
2025-04-07 11:30:00,58.66,58.96,58.66,58.91,33553.0,58.0508,58.3476,58.0508,58.2982,33553.0
2025-04-07 11:35:00,58.94,59.16,58.86,58.9,22049.0,58.3278,58.5456,58.2487,58.2883,22049.0
2025-04-07 11:40:00,58.94,59.29,58.93,59.29,26050.0,58.3278,58.6742,58.318,58.6742,26050.0
2025-04-07 11:45:00,59.27,59.27,58.89,58.93,17171.0,58.6544,58.6544,58.2784,58.318,17171.0
2025-04-07 11:50:00,58.96,59.1,58.84,58.84,52950.0,58.3476,58.4862,58.2289,58.2289,52950.0
2025-04-07 11:55:00,58.87,58.94,58.77,58.91,31986.0,58.2586,58.3278,58.1596,58.2982,31986.0
2025-04-07 12:00:00,58.88,58.98,58.76,58.9,30999.0,58.2685,58.3674,58.1497,58.2883,30999.0
2025-04-07 12:05:00,58.88,59.04,58.86,58.96,34091.0,58.2685,58.4268,58.2487,58.3476,34091.0
2025-04-07 12:10:00,58.96,58.96,58.54,58.59,24689.0,58.3476,58.3476,57.932,57.9815,24689.0
2025-04-07 12:15:00,58.61,58.81,58.57,58.67,16156.0,58.0013,58.1992,57.9617,58.0607,16156.0
2025-04-07 12:20:00,58.67,58.71,58.47,58.58,18122.0,58.0607,58.1002,57.8627,57.9716,18122.0
2025-04-07 12:25:00,58.6,58.8,58.6,58.74,44620.0,57.9914,58.1893,57.9914,58.1299,44620.0
2025-04-07 12:30:00,58.76,58.78,58.4,58.41,36421.0,58.1497,58.1695,57.7935,57.8034,36421.0
2025-04-07 12:35:00,58.45,58.74,58.45,58.55,18227.0,57.8429,58.1299,57.8429,57.9419,18227.0
2025-04-07 12:40:00,58.58,58.66,58.45,58.51,25629.0,57.9716,58.0508,57.8429,57.9023,25629.0
2025-04-07 12:45:00,58.5,58.6,58.37,58.56,25290.0,57.8924,57.9914,57.7638,57.9518,25290.0
2025-04-07 12:50:00,58.58,58.63,58.5,58.6,36964.0,57.9716,58.0211,57.8924,57.9914,36964.0
2025-04-07 12:55:00,58.6,58.6,58.44,58.47,36723.0,57.9914,57.9914,57.833,57.8627,36723.0
2025-04-07 13:00:00,58.49,58.67,58.4,58.58,82662.0,57.8825,58.0607,57.7935,57.9716,82662.0
2025-04-07 13:05:00,58.58,58.61,58.42,58.44,38343.0,57.9716,58.0013,57.8132,57.833,38343.0
2025-04-07 13:10:00,58.44,58.51,58.36,58.51,42440.0,57.833,57.9023,57.7539,57.9023,42440.0
2025-04-07 13:15:00,58.48,58.79,58.48,58.73,27857.0,57.8726,58.1794,57.8726,58.12,27857.0
2025-04-07 13:20:00,58.73,58.77,58.63,58.75,62470.0,58.12,58.1596,58.0211,58.1398,62470.0
2025-04-07 13:25:00,58.75,58.8,58.68,58.76,50890.0,58.1398,58.1893,58.0705,58.1497,50890.0
2025-04-07 13:30:00,58.74,58.77,58.63,58.7,37238.0,58.1299,58.1596,58.0211,58.0903,37238.0
2025-04-07 13:35:00,58.72,58.92,58.71,58.84,31049.0,58.1101,58.3081,58.1002,58.2289,31049.0
2025-04-07 13:40:00,58.86,58.97,58.83,58.95,25600.0,58.2487,58.3575,58.219,58.3377,25600.0
2025-04-07 13:45:00,58.95,59.13,58.85,59.12,34986.0,58.3377,58.5159,58.2388,58.506,34986.0
2025-04-07 13:50:00,59.16,59.2,59.11,59.11,19273.0,58.5456,58.5851,58.4961,58.4961,19273.0
2025-04-07 13:55:00,59.11,59.12,58.99,59.08,31256.0,58.4961,58.506,58.3773,58.4664,31256.0
2025-04-07 14:00:00,59.08,59.28,59.03,59.22,28165.0,58.4664,58.6643,58.4169,58.6049,28165.0
2025-04-07 14:05:00,59.23,59.32,59.14,59.21,67088.0,58.6148,58.7039,58.5258,58.595,67088.0
2025-04-07 14:10:00,59.21,59.39,59.18,59.2,62857.0,58.595,58.7732,58.5654,58.5851,62857.0
2025-04-07 14:15:00,59.18,59.2,59.05,59.19,32492.0,58.5654,58.5851,58.4367,58.5753,32492.0
2025-04-07 14:20:00,59.23,59.44,59.13,59.27,28139.0,58.6148,58.8227,58.5159,58.6544,28139.0
2025-04-07 14:25:00,59.28,59.38,59.15,59.37,60825.0,58.6643,58.7633,58.5357,58.7534,60825.0
2025-04-07 14:30:00,59.34,59.39,59.08,59.09,59916.0,58.7237,58.7732,58.4664,58.4763,59916.0
2025-04-07 14:35:00,59.1,59.1,58.86,58.99,40830.0,58.4862,58.4862,58.2487,58.3773,40830.0
2025-04-07 14:40:00,58.98,59.01,58.87,58.94,45040.0,58.3674,58.3971,58.2586,58.3278,45040.0
2025-04-07 14:45:00,58.95,59.01,58.82,58.95,18585.0,58.3377,58.3971,58.2091,58.3377,18585.0
2025-04-07 14:50:00,58.93,59.07,58.91,59.01,21712.0,58.318,58.4565,58.2982,58.3971,21712.0
2025-04-07 14:55:00,59.03,59.09,58.93,59.0,25290.0,58.4169,58.4763,58.318,58.3872,25290.0
2025-04-07 15:00:00,58.99,59.04,58.88,58.94,48337.0,58.3773,58.4268,58.2685,58.3278,48337.0
2025-04-07 15:05:00,58.95,59.04,58.9,58.91,26736.0,58.3377,58.4268,58.2883,58.2982,26736.0
2025-04-07 15:10:00,58.89,58.96,58.76,58.91,44381.0,58.2784,58.3476,58.1497,58.2982,44381.0
2025-04-07 15:15:00,58.89,58.95,58.76,58.9,48219.0,58.2784,58.3377,58.1497,58.2883,48219.0
2025-04-07 15:20:00,58.88,58.96,58.79,58.82,42254.0,58.2685,58.3476,58.1794,58.2091,42254.0
2025-04-07 15:25:00,58.84,58.87,58.63,58.75,54434.0,58.2289,58.2586,58.0211,58.1398,54434.0
2025-04-07 15:30:00,58.74,59.08,58.74,58.98,81950.0,58.1299,58.4664,58.1299,58.3674,81950.0
2025-04-07 15:35:00,58.96,59.07,58.83,58.88,119073.0,58.3476,58.4565,58.219,58.2685,119073.0
2025-04-07 15:40:00,58.88,58.96,58.81,58.83,76280.0,58.2685,58.3476,58.1992,58.219,76280.0
2025-04-07 15:45:00,58.85,58.93,58.64,58.75,94336.0,58.2388,58.318,58.031,58.1398,94336.0
2025-04-07 15:50:00,58.73,58.91,58.6,58.69,141828.0,58.12,58.2982,57.9914,58.0804,141828.0
2025-04-07 15:55:00,58.69,58.86,58.55,58.63,468578.0,58.0804,58.2487,57.9419,58.0211,468578.0
2025-04-08 09:30:00,59.03,59.49,58.38,58.63,258094.0,58.4169,58.8721,57.7737,58.0211,258094.0
2025-04-08 09:35:00,58.59,58.65,58.06,58.33,129934.0,57.9815,58.0409,57.457,57.7242,129934.0
2025-04-08 09:40:00,58.3,58.65,58.14,58.41,83682.0,57.6945,58.0409,57.5362,57.8034,83682.0
2025-04-08 09:45:00,58.42,58.51,58.24,58.48,51960.0,57.8132,57.9023,57.6351,57.8726,51960.0
2025-04-08 09:50:00,58.5,58.58,58.24,58.37,42041.0,57.8924,57.9716,57.6351,57.7638,42041.0
2025-04-08 09:55:00,58.43,58.56,58.35,58.48,38274.0,57.8231,57.9518,57.744,57.8726,38274.0
2025-04-08 10:00:00,58.44,58.58,58.2,58.21,51707.0,57.833,57.9716,57.5955,57.6054,51707.0
2025-04-08 10:05:00,58.19,58.48,58.12,58.48,61109.0,57.5856,57.8726,57.5164,57.8726,61109.0
2025-04-08 10:10:00,58.47,58.5,58.29,58.3,41259.0,57.8627,57.8924,57.6846,57.6945,41259.0
2025-04-08 10:15:00,58.32,58.44,58.17,58.38,32421.0,57.7143,57.833,57.5658,57.7737,32421.0
2025-04-08 10:20:00,58.34,58.37,58.14,58.2,29712.0,57.7341,57.7638,57.5362,57.5955,29712.0
2025-04-08 10:25:00,58.17,58.28,58.12,58.21,35352.0,57.5658,57.6747,57.5164,57.6054,35352.0
2025-04-08 10:30:00,58.22,58.4,58.21,58.4,27675.0,57.6153,57.7935,57.6054,57.7935,27675.0
2025-04-08 10:35:00,58.43,58.45,58.23,58.26,111804.0,57.8231,57.8429,57.6252,57.6549,111804.0
2025-04-08 10:40:00,58.26,58.29,58.18,58.23,55928.0,57.6549,57.6846,57.5757,57.6252,55928.0
2025-04-08 10:45:00,58.23,58.3,58.09,58.27,109461.0,57.6252,57.6945,57.4867,57.6648,109461.0
2025-04-08 10:50:00,58.27,58.33,58.11,58.33,35276.0,57.6648,57.7242,57.5065,57.7242,35276.0
2025-04-08 10:55:00,58.33,58.36,58.17,58.2,41653.0,57.7242,57.7539,57.5658,57.5955,41653.0
2025-04-08 11:00:00,58.22,58.22,58.04,58.08,54411.0,57.6153,57.6153,57.4372,57.4768,54411.0
2025-04-08 11:05:00,58.07,58.25,58.04,58.22,37981.0,57.4669,57.645,57.4372,57.6153,37981.0
2025-04-08 11:10:00,58.22,58.22,57.99,58.01,44311.0,57.6153,57.6153,57.3877,57.4075,44311.0
2025-04-08 11:15:00,58.03,58.04,57.88,58.02,34810.0,57.4273,57.4372,57.2789,57.4174,34810.0
2025-04-08 11:20:00,58.01,58.14,57.94,57.94,47309.0,57.4075,57.5362,57.3382,57.3382,47309.0
2025-04-08 11:25:00,57.93,58.03,57.9,57.92,27982.0,57.3283,57.4273,57.2986,57.3184,27982.0
2025-04-08 11:30:00,57.91,58.21,57.91,58.18,22142.0,57.3085,57.6054,57.3085,57.5757,22142.0
2025-04-08 11:35:00,58.18,58.27,58.13,58.19,30841.0,57.5757,57.6648,57.5263,57.5856,30841.0
2025-04-08 11:40:00,58.22,58.27,58.13,58.17,13777.0,57.6153,57.6648,57.5263,57.5658,13777.0
2025-04-08 11:45:00,58.16,58.21,58.04,58.07,29749.0,57.5559,57.6054,57.4372,57.4669,29749.0
2025-04-08 11:50:00,58.08,58.26,58.07,58.22,17162.0,57.4768,57.6549,57.4669,57.6153,17162.0
2025-04-08 11:55:00,58.21,58.34,58.2,58.31,18227.0,57.6054,57.7341,57.5955,57.7044,18227.0
2025-04-08 12:00:00,58.3,58.33,58.24,58.3,28906.0,57.6945,57.7242,57.6351,57.6945,28906.0
2025-04-08 12:05:00,58.3,58.39,58.2,58.22,18866.0,57.6945,57.7836,57.5955,57.6153,18866.0
2025-04-08 12:10:00,58.21,58.3,58.17,58.2,31971.0,57.6054,57.6945,57.5658,57.5955,31971.0
2025-04-08 12:15:00,58.2,58.2,58.1,58.12,27156.0,57.5955,57.5955,57.4966,57.5164,27156.0
2025-04-08 12:20:00,58.11,58.11,58.01,58.03,13192.0,57.5065,57.5065,57.4075,57.4273,13192.0
2025-04-08 12:25:00,58.05,58.24,58.05,58.24,25591.0,57.4471,57.6351,57.4471,57.6351,25591.0
2025-04-08 12:30:00,58.25,58.28,58.13,58.19,38348.0,57.645,57.6747,57.5263,57.5856,38348.0
2025-04-08 12:35:00,58.2,58.23,57.97,58.05,24905.0,57.5955,57.6252,57.3679,57.4471,24905.0
2025-04-08 12:40:00,58.04,58.11,57.95,58.09,39840.0,57.4372,57.5065,57.3481,57.4867,39840.0
2025-04-08 12:45:00,58.06,58.1,57.92,57.96,38304.0,57.457,57.4966,57.3184,57.358,38304.0
2025-04-08 12:50:00,57.98,58.02,57.77,57.77,49329.0,57.3778,57.4174,57.17,57.17,49329.0
2025-04-08 12:55:00,57.77,57.83,57.63,57.74,39809.0,57.17,57.2294,57.0315,57.1403,39809.0
2025-04-08 13:00:00,57.74,57.8,57.58,57.69,77060.0,57.1403,57.1997,56.982,57.0908,77060.0
2025-04-08 13:05:00,57.7,57.73,57.56,57.59,44064.0,57.1007,57.1304,56.9622,56.9919,44064.0
2025-04-08 13:10:00,57.63,57.64,57.49,57.53,33214.0,57.0315,57.0414,56.8929,56.9325,33214.0
2025-04-08 13:15:00,57.53,57.58,57.47,57.53,101908.0,56.9325,56.982,56.8731,56.9325,101908.0
2025-04-08 13:20:00,57.53,57.54,57.4,57.44,82962.0,56.9325,56.9424,56.8038,56.8434,82962.0
2025-04-08 13:25:00,57.44,57.47,57.35,57.4,109452.0,56.8434,56.8731,56.7544,56.8038,109452.0
2025-04-08 13:30:00,57.39,57.43,57.23,57.26,64111.0,56.7939,56.8335,56.6356,56.6653,64111.0
2025-04-08 13:35:00,57.25,57.43,57.2,57.42,59809.0,56.6554,56.8335,56.6059,56.8236,59809.0
2025-04-08 13:40:00,57.44,57.6,57.43,57.53,42104.0,56.8434,57.0018,56.8335,56.9325,42104.0
2025-04-08 13:45:00,57.5,57.54,57.33,57.37,23663.0,56.9028,56.9424,56.7346,56.7742,23663.0
2025-04-08 13:50:00,57.36,57.44,57.26,57.26,26430.0,56.7643,56.8434,56.6653,56.6653,26430.0
2025-04-08 13:55:00,57.26,57.33,57.24,57.33,23528.0,56.6653,56.7346,56.6455,56.7346,23528.0
2025-04-08 14:00:00,57.33,57.33,57.2,57.24,47755.0,56.7346,56.7346,56.6059,56.6455,47755.0
2025-04-08 14:05:00,57.22,57.32,57.14,57.31,33968.0,56.6257,56.7247,56.5465,56.7148,33968.0
2025-04-08 14:10:00,57.32,57.35,57.1,57.12,56404.0,56.7247,56.7544,56.507,56.5268,56404.0
2025-04-08 14:15:00,57.12,57.19,57.07,57.17,49105.0,56.5268,56.596,56.4773,56.5762,49105.0
2025-04-08 14:20:00,57.16,57.21,57.07,57.17,39956.0,56.5663,56.6158,56.4773,56.5762,39956.0
2025-04-08 14:25:00,57.17,57.17,56.8,56.86,359607.0,56.5762,56.5762,56.2101,56.2695,359607.0
2025-04-08 14:30:00,56.87,57.07,56.82,56.89,475993.0,56.2793,56.4773,56.2299,56.2991,475993.0
2025-04-08 14:35:00,56.86,56.98,56.79,56.89,108418.0,56.2695,56.3882,56.2002,56.2991,108418.0
2025-04-08 14:40:00,56.9,56.9,56.73,56.79,62603.0,56.309,56.309,56.1408,56.2002,62603.0
2025-04-08 14:45:00,56.79,56.91,56.75,56.79,106769.0,56.2002,56.3189,56.1606,56.2002,106769.0
2025-04-08 14:50:00,56.79,56.91,56.68,56.91,380625.0,56.2002,56.3189,56.0913,56.3189,380625.0
2025-04-08 14:55:00,56.94,57.16,56.81,57.05,60849.0,56.3486,56.5663,56.22,56.4575,60849.0
2025-04-08 15:00:00,57.04,57.17,56.95,57.15,137007.0,56.4476,56.5762,56.3585,56.5564,137007.0
2025-04-08 15:05:00,57.12,57.12,56.88,56.89,41782.0,56.5268,56.5268,56.2892,56.2991,41782.0
2025-04-08 15:10:00,56.91,57.03,56.91,57.0,42303.0,56.3189,56.4377,56.3189,56.408,42303.0
2025-04-08 15:15:00,57.02,57.12,56.96,56.98,64660.0,56.4278,56.5268,56.3684,56.3882,64660.0
2025-04-08 15:20:00,56.98,57.05,56.87,57.05,142549.0,56.3882,56.4575,56.2793,56.4575,142549.0
2025-04-08 15:25:00,57.04,57.05,56.87,56.96,95712.0,56.4476,56.4575,56.2793,56.3684,95712.0
2025-04-08 15:30:00,56.96,56.99,56.7,56.71,100584.0,56.3684,56.3981,56.1111,56.121,100584.0
2025-04-08 15:35:00,56.7,56.71,56.28,56.33,187035.0,56.1111,56.121,55.6955,55.745,187035.0
2025-04-08 15:40:00,56.33,56.46,56.2,56.21,148228.0,55.745,55.8736,55.6163,55.6262,148228.0
2025-04-08 15:45:00,56.22,56.32,56.14,56.14,124269.0,55.6361,55.7351,55.5569,55.5569,124269.0
2025-04-08 15:50:00,56.15,56.43,56.13,56.37,316219.0,55.5668,55.8439,55.547,55.7845,316219.0
2025-04-08 15:55:00,56.36,56.83,56.32,56.7,917646.0,55.7746,56.2398,55.7351,56.1111,917646.0
2025-04-09 09:30:00,56.08,56.16,55.48,55.79,135968.0,55.4976,55.5767,54.9038,55.2106,135968.0
2025-04-09 09:35:00,55.82,56.39,55.82,56.37,48522.0,55.2403,55.8043,55.2403,55.7845,48522.0
2025-04-09 09:40:00,56.4,56.66,56.3,56.43,30009.0,55.8142,56.0715,55.7153,55.8439,30009.0
2025-04-09 09:45:00,56.4,56.6,56.32,56.59,48040.0,55.8142,56.0122,55.7351,56.0023,48040.0
2025-04-09 09:50:00,56.57,56.63,56.29,56.37,38412.0,55.9825,56.0418,55.7054,55.7845,38412.0
2025-04-09 09:55:00,56.43,56.46,56.28,56.42,25928.0,55.8439,55.8736,55.6955,55.834,25928.0
2025-04-09 10:00:00,56.42,56.47,56.09,56.17,63393.0,55.834,55.8835,55.5074,55.5866,63393.0
2025-04-09 10:05:00,56.16,56.19,55.91,56.06,46598.0,55.5767,55.6064,55.3293,55.4778,46598.0
2025-04-09 10:10:00,56.07,56.24,56.04,56.22,82731.0,55.4877,55.6559,55.458,55.6361,82731.0
2025-04-09 10:15:00,56.24,56.33,56.1,56.24,46482.0,55.6559,55.745,55.5173,55.6559,46482.0
2025-04-09 10:20:00,56.24,56.43,56.16,56.36,36621.0,55.6559,55.8439,55.5767,55.7746,36621.0
2025-04-09 10:25:00,56.34,56.53,56.3,56.52,28892.0,55.7549,55.9429,55.7153,55.933,28892.0
2025-04-09 10:30:00,56.52,56.74,56.46,56.62,77854.0,55.933,56.1507,55.8736,56.0319,77854.0
2025-04-09 10:35:00,56.64,56.64,56.32,56.36,44602.0,56.0517,56.0517,55.7351,55.7746,44602.0
2025-04-09 10:40:00,56.37,56.45,56.27,56.39,42064.0,55.7845,55.8637,55.6856,55.8043,42064.0
2025-04-09 10:45:00,56.37,56.46,56.24,56.26,49644.0,55.7845,55.8736,55.6559,55.6757,49644.0
2025-04-09 10:50:00,56.29,56.4,56.26,56.33,29576.0,55.7054,55.8142,55.6757,55.745,29576.0
2025-04-09 10:55:00,56.33,56.36,56.25,56.27,27986.0,55.745,55.7746,55.6658,55.6856,27986.0
2025-04-09 11:00:00,56.29,56.32,56.21,56.28,27266.0,55.7054,55.7351,55.6262,55.6955,27266.0
2025-04-09 11:05:00,56.27,56.41,56.21,56.22,28230.0,55.6856,55.8241,55.6262,55.6361,28230.0
2025-04-09 11:10:00,56.23,56.33,56.22,56.32,39268.0,55.646,55.745,55.6361,55.7351,39268.0
2025-04-09 11:15:00,56.33,56.53,56.31,56.49,56831.0,55.745,55.9429,55.7252,55.9033,56831.0
2025-04-09 11:20:00,56.53,56.8,56.52,56.54,59193.0,55.9429,56.2101,55.933,55.9528,59193.0
2025-04-09 11:25:00,56.53,56.7,56.53,56.59,36026.0,55.9429,56.1111,55.9429,56.0023,36026.0
2025-04-09 11:30:00,56.61,56.65,56.45,56.47,25626.0,56.022,56.0616,55.8637,55.8835,25626.0
2025-04-09 11:35:00,56.45,56.45,56.29,56.33,20311.0,55.8637,55.8637,55.7054,55.745,20311.0
2025-04-09 11:40:00,56.32,56.35,56.25,56.28,17800.0,55.7351,55.7647,55.6658,55.6955,17800.0
2025-04-09 11:45:00,56.27,56.33,56.21,56.24,26716.0,55.6856,55.745,55.6262,55.6559,26716.0
2025-04-09 11:50:00,56.24,56.35,56.2,56.27,41883.0,55.6559,55.7647,55.6163,55.6856,41883.0
2025-04-09 11:55:00,56.26,56.28,56.17,56.2,20757.0,55.6757,55.6955,55.5866,55.6163,20757.0
2025-04-09 12:00:00,56.2,56.32,56.16,56.29,20370.0,55.6163,55.7351,55.5767,55.7054,20370.0
2025-04-09 12:05:00,56.28,56.45,56.28,56.41,13660.0,55.6955,55.8637,55.6955,55.8241,13660.0
2025-04-09 12:10:00,56.43,56.63,56.42,56.59,17804.0,55.8439,56.0418,55.834,56.0023,17804.0
2025-04-09 12:15:00,56.6,56.66,56.59,56.63,17234.0,56.0122,56.0715,56.0023,56.0418,17234.0
2025-04-09 12:20:00,56.63,56.74,56.62,56.72,17581.0,56.0418,56.1507,56.0319,56.1309,17581.0
2025-04-09 12:25:00,56.73,56.79,56.66,56.72,126489.0,56.1408,56.2002,56.0715,56.1309,126489.0
2025-04-09 12:30:00,56.73,56.73,56.63,56.66,23531.0,56.1408,56.1408,56.0418,56.0715,23531.0
2025-04-09 12:35:00,56.65,56.7,56.62,56.67,22734.0,56.0616,56.1111,56.0319,56.0814,22734.0
2025-04-09 12:40:00,56.67,56.68,56.52,56.55,30644.0,56.0814,56.0913,55.933,55.9627,30644.0
2025-04-09 12:45:00,56.57,56.67,56.56,56.66,104712.0,55.9825,56.0814,55.9726,56.0715,104712.0
2025-04-09 12:50:00,56.67,56.78,56.66,56.71,43991.0,56.0814,56.1903,56.0715,56.121,43991.0
2025-04-09 12:55:00,56.72,56.82,56.66,56.82,19710.0,56.1309,56.2299,56.0715,56.2299,19710.0
2025-04-09 13:00:00,56.82,57.14,56.81,57.11,32017.0,56.2299,56.5465,56.22,56.5169,32017.0
2025-04-09 13:05:00,57.1,57.1,56.84,56.84,47097.0,56.507,56.507,56.2497,56.2497,47097.0
2025-04-09 13:10:00,56.83,56.86,56.73,56.8,167842.0,56.2398,56.2695,56.1408,56.2101,167842.0
2025-04-09 13:15:00,56.82,57.45,56.52,57.22,149796.0,56.2299,56.8533,55.933,56.6257,149796.0
2025-04-09 13:20:00,57.15,58.11,57.15,57.91,120487.0,56.5564,57.5065,56.5564,57.3085,120487.0
2025-04-09 13:25:00,57.94,58.3,57.69,57.74,81013.0,57.3382,57.6945,57.0908,57.1403,81013.0
2025-04-09 13:30:00,57.75,58.14,57.69,58.01,196964.0,57.1502,57.5362,57.0908,57.4075,196964.0
2025-04-09 13:35:00,58.03,58.4,57.49,57.5,107611.0,57.4273,57.7935,56.8929,56.9028,107611.0
2025-04-09 13:40:00,57.49,57.74,57.4,57.58,159508.0,56.8929,57.1403,56.8038,56.982,159508.0
2025-04-09 13:45:00,57.58,57.86,57.56,57.76,128443.0,56.982,57.2591,56.9622,57.1601,128443.0
2025-04-09 13:50:00,57.73,57.94,57.48,57.74,174706.0,57.1304,57.3382,56.883,57.1403,174706.0
2025-04-09 13:55:00,57.75,57.89,57.52,57.85,36007.0,57.1502,57.2888,56.9226,57.2492,36007.0
2025-04-09 14:00:00,57.85,57.93,57.51,57.54,52833.0,57.2492,57.3283,56.9127,56.9424,52833.0
2025-04-09 14:05:00,57.54,57.55,57.32,57.4,76738.0,56.9424,56.9523,56.7247,56.8038,76738.0
2025-04-09 14:10:00,57.36,57.5,57.31,57.32,41702.0,56.7643,56.9028,56.7148,56.7247,41702.0
2025-04-09 14:15:00,57.29,57.56,57.24,57.42,38021.0,56.695,56.9622,56.6455,56.8236,38021.0
2025-04-09 14:20:00,57.43,57.45,57.26,57.37,33401.0,56.8335,56.8533,56.6653,56.7742,33401.0
2025-04-09 14:25:00,57.35,57.53,57.26,57.42,31477.0,56.7544,56.9325,56.6653,56.8236,31477.0
2025-04-09 14:30:00,57.39,57.58,57.25,57.4,29855.0,56.7939,56.982,56.6554,56.8038,29855.0
2025-04-09 14:35:00,57.38,57.46,57.31,57.31,47315.0,56.7841,56.8632,56.7148,56.7148,47315.0
2025-04-09 14:40:00,57.29,57.38,57.13,57.34,44509.0,56.695,56.7841,56.5366,56.7445,44509.0
2025-04-09 14:45:00,57.36,57.5,57.24,57.48,54920.0,56.7643,56.9028,56.6455,56.883,54920.0
2025-04-09 14:50:00,57.48,57.62,57.29,57.37,40802.0,56.883,57.0216,56.695,56.7742,40802.0
2025-04-09 14:55:00,57.35,57.49,57.3,57.3,46335.0,56.7544,56.8929,56.7049,56.7049,46335.0
2025-04-09 15:00:00,57.33,57.67,57.27,57.6,42422.0,56.7346,57.071,56.6752,57.0018,42422.0
2025-04-09 15:05:00,57.59,57.83,57.57,57.74,39776.0,56.9919,57.2294,56.9721,57.1403,39776.0
2025-04-09 15:10:00,57.75,57.85,57.54,57.57,43621.0,57.1502,57.2492,56.9424,56.9721,43621.0
2025-04-09 15:15:00,57.58,57.69,57.44,57.46,50252.0,56.982,57.0908,56.8434,56.8632,50252.0
2025-04-09 15:20:00,57.47,57.6,57.45,57.59,47475.0,56.8731,57.0018,56.8533,56.9919,47475.0
2025-04-09 15:25:00,57.59,57.7,57.55,57.69,49817.0,56.9919,57.1007,56.9523,57.0908,49817.0
2025-04-09 15:30:00,57.69,57.88,57.64,57.68,68819.0,57.0908,57.2789,57.0414,57.0809,68819.0
2025-04-09 15:35:00,57.68,57.73,57.53,57.6,75557.0,57.0809,57.1304,56.9325,57.0018,75557.0
2025-04-09 15:40:00,57.59,57.76,57.54,57.75,61182.0,56.9919,57.1601,56.9424,57.1502,61182.0
2025-04-09 15:45:00,57.73,57.94,57.73,57.94,75939.0,57.1304,57.3382,57.1304,57.3382,75939.0
2025-04-09 15:50:00,57.93,58.21,57.89,57.89,117789.0,57.3283,57.6054,57.2888,57.2888,117789.0
2025-04-09 15:55:00,57.91,58.17,57.91,58.06,337149.0,57.3085,57.5658,57.3085,57.457,337149.0
2025-04-10 09:30:00,57.45,57.98,57.32,57.6,112809.0,57.45,57.98,57.32,57.6,112809.0
2025-04-10 09:35:00,57.59,57.96,57.48,57.62,40597.0,57.59,57.96,57.48,57.62,40597.0
2025-04-10 09:40:00,57.66,58.0,57.66,57.98,40657.0,57.66,58.0,57.66,57.98,40657.0
2025-04-10 09:45:00,58.06,58.15,57.9,58.03,38924.0,58.06,58.15,57.9,58.03,38924.0
2025-04-10 09:50:00,57.99,58.04,57.81,57.81,33580.0,57.99,58.04,57.81,57.81,33580.0
2025-04-10 09:55:00,57.77,57.87,57.67,57.8,26803.0,57.77,57.87,57.67,57.8,26803.0
2025-04-10 10:00:00,57.8,57.98,57.78,57.88,31247.0,57.8,57.98,57.78,57.88,31247.0
2025-04-10 10:05:00,57.95,57.95,57.75,57.87,22501.0,57.95,57.95,57.75,57.87,22501.0
2025-04-10 10:10:00,57.84,57.99,57.74,57.84,41665.0,57.84,57.99,57.74,57.84,41665.0
2025-04-10 10:15:00,57.83,57.86,57.63,57.63,21600.0,57.83,57.86,57.63,57.63,21600.0
2025-04-10 10:20:00,57.66,57.72,57.48,57.52,28580.0,57.66,57.72,57.48,57.52,28580.0
2025-04-10 10:25:00,57.53,57.56,57.33,57.33,23863.0,57.53,57.56,57.33,57.33,23863.0
2025-04-10 10:30:00,57.35,57.42,57.23,57.42,91591.0,57.35,57.42,57.23,57.42,91591.0
2025-04-10 10:35:00,57.43,57.43,57.21,57.22,57808.0,57.43,57.43,57.21,57.22,57808.0
2025-04-10 10:40:00,57.24,57.35,57.22,57.22,27597.0,57.24,57.35,57.22,57.22,27597.0
2025-04-10 10:45:00,57.23,57.24,57.09,57.12,20063.0,57.23,57.24,57.09,57.12,20063.0
2025-04-10 10:50:00,57.12,57.17,56.93,56.98,29063.0,57.12,57.17,56.93,56.98,29063.0
2025-04-10 10:55:00,56.99,57.04,56.97,57.03,29902.0,56.99,57.04,56.97,57.03,29902.0
2025-04-10 11:00:00,57.03,57.12,56.94,57.01,25847.0,57.03,57.12,56.94,57.01,25847.0
2025-04-10 11:05:00,57.01,57.02,56.91,56.94,21727.0,57.01,57.02,56.91,56.94,21727.0
2025-04-10 11:10:00,56.93,57.02,56.92,57.01,22911.0,56.93,57.02,56.92,57.01,22911.0
2025-04-10 11:15:00,57.02,57.07,56.96,56.96,22790.0,57.02,57.07,56.96,56.96,22790.0
2025-04-10 11:20:00,56.98,57.07,56.96,57.07,18357.0,56.98,57.07,56.96,57.07,18357.0
2025-04-10 11:25:00,57.06,57.14,56.98,57.14,23410.0,57.06,57.14,56.98,57.14,23410.0
2025-04-10 11:30:00,57.13,57.13,56.96,56.99,28127.0,57.13,57.13,56.96,56.99,28127.0
2025-04-10 11:35:00,56.99,57.01,56.78,56.84,108998.0,56.99,57.01,56.78,56.84,108998.0
2025-04-10 11:40:00,56.84,56.93,56.78,56.79,21798.0,56.84,56.93,56.78,56.79,21798.0
2025-04-10 11:45:00,56.82,56.89,56.74,56.86,22591.0,56.82,56.89,56.74,56.86,22591.0
2025-04-10 11:50:00,56.84,56.98,56.84,56.97,18804.0,56.84,56.98,56.84,56.97,18804.0
2025-04-10 11:55:00,56.97,57.04,56.83,56.84,44715.0,56.97,57.04,56.83,56.84,44715.0
2025-04-10 12:00:00,56.84,56.86,56.69,56.7,28175.0,56.84,56.86,56.69,56.7,28175.0
2025-04-10 12:05:00,56.69,56.77,56.66,56.73,21196.0,56.69,56.77,56.66,56.73,21196.0
2025-04-10 12:10:00,56.71,56.73,56.6,56.66,43774.0,56.71,56.73,56.6,56.66,43774.0
2025-04-10 12:15:00,56.67,56.68,56.49,56.5,18521.0,56.67,56.68,56.49,56.5,18521.0
2025-04-10 12:20:00,56.48,56.48,56.31,56.41,30092.0,56.48,56.48,56.31,56.41,30092.0
2025-04-10 12:25:00,56.42,56.44,56.24,56.33,25600.0,56.42,56.44,56.24,56.33,25600.0
2025-04-10 12:30:00,56.32,56.68,56.31,56.68,29234.0,56.32,56.68,56.31,56.68,29234.0
2025-04-10 12:35:00,56.68,56.82,56.56,56.79,20906.0,56.68,56.82,56.56,56.79,20906.0
2025-04-10 12:40:00,56.79,56.82,56.6,56.68,26201.0,56.79,56.82,56.6,56.68,26201.0
2025-04-10 12:45:00,56.65,56.75,56.49,56.73,28240.0,56.65,56.75,56.49,56.73,28240.0
2025-04-10 12:50:00,56.74,56.82,56.68,56.7,20671.0,56.74,56.82,56.68,56.7,20671.0
2025-04-10 12:55:00,56.7,56.75,56.62,56.72,17585.0,56.7,56.75,56.62,56.72,17585.0
2025-04-10 13:00:00,56.74,57.06,56.73,56.91,51614.0,56.74,57.06,56.73,56.91,51614.0
2025-04-10 13:05:00,56.88,56.89,56.53,56.55,25742.0,56.88,56.89,56.53,56.55,25742.0
2025-04-10 13:10:00,56.53,56.54,56.29,56.38,30388.0,56.53,56.54,56.29,56.38,30388.0
2025-04-10 13:15:00,56.36,56.45,56.31,56.42,16404.0,56.36,56.45,56.31,56.42,16404.0
2025-04-10 13:20:00,56.42,56.42,56.25,56.39,21997.0,56.42,56.42,56.25,56.39,21997.0
2025-04-10 13:25:00,56.4,56.62,56.39,56.58,26181.0,56.4,56.62,56.39,56.58,26181.0
2025-04-10 13:30:00,56.57,56.65,56.49,56.51,18108.0,56.57,56.65,56.49,56.51,18108.0
2025-04-10 13:35:00,56.48,56.63,56.42,56.51,22942.0,56.48,56.63,56.42,56.51,22942.0
2025-04-10 13:40:00,56.51,56.91,56.5,56.84,39894.0,56.51,56.91,56.5,56.84,39894.0
2025-04-10 13:45:00,56.88,57.07,56.88,56.94,18725.0,56.88,57.07,56.88,56.94,18725.0
2025-04-10 13:50:00,56.91,56.97,56.75,56.93,32928.0,56.91,56.97,56.75,56.93,32928.0
2025-04-10 13:55:00,56.95,57.09,56.93,56.94,22772.0,56.95,57.09,56.93,56.94,22772.0
2025-04-10 14:00:00,56.93,57.18,56.92,57.14,26733.0,56.93,57.18,56.92,57.14,26733.0
2025-04-10 14:05:00,57.11,57.16,56.94,56.98,32458.0,57.11,57.16,56.94,56.98,32458.0
2025-04-10 14:10:00,56.98,56.99,56.81,56.84,18831.0,56.98,56.99,56.81,56.84,18831.0
2025-04-10 14:15:00,56.84,56.96,56.82,56.93,16828.0,56.84,56.96,56.82,56.93,16828.0
2025-04-10 14:20:00,56.94,57.15,56.94,57.07,20223.0,56.94,57.15,56.94,57.07,20223.0
2025-04-10 14:25:00,57.05,57.25,57.03,57.2,26868.0,57.05,57.25,57.03,57.2,26868.0
2025-04-10 14:30:00,57.19,57.38,57.19,57.22,24217.0,57.19,57.38,57.19,57.22,24217.0
2025-04-10 14:35:00,57.2,57.28,57.16,57.25,20967.0,57.2,57.28,57.16,57.25,20967.0
2025-04-10 14:40:00,57.24,57.47,57.22,57.47,31318.0,57.24,57.47,57.22,57.47,31318.0
2025-04-10 14:45:00,57.47,57.48,57.28,57.36,25506.0,57.47,57.48,57.28,57.36,25506.0
2025-04-10 14:50:00,57.38,57.45,57.16,57.16,18177.0,57.38,57.45,57.16,57.16,18177.0
2025-04-10 14:55:00,57.14,57.36,57.09,57.25,27565.0,57.14,57.36,57.09,57.25,27565.0
2025-04-10 15:00:00,57.24,57.49,57.21,57.42,37056.0,57.24,57.49,57.21,57.42,37056.0
2025-04-10 15:05:00,57.43,57.46,57.26,57.27,29266.0,57.43,57.46,57.26,57.27,29266.0
2025-04-10 15:10:00,57.28,57.38,57.24,57.37,26974.0,57.28,57.38,57.24,57.37,26974.0
2025-04-10 15:15:00,57.38,57.5,57.34,57.46,30655.0,57.38,57.5,57.34,57.46,30655.0
2025-04-10 15:20:00,57.47,57.62,57.36,57.4,38583.0,57.47,57.62,57.36,57.4,38583.0
2025-04-10 15:25:00,57.38,57.42,57.14,57.15,38221.0,57.38,57.42,57.14,57.15,38221.0
2025-04-10 15:30:00,57.15,57.28,57.08,57.12,55237.0,57.15,57.28,57.08,57.12,55237.0
2025-04-10 15:35:00,57.11,57.13,56.95,56.97,36618.0,57.11,57.13,56.95,56.97,36618.0
2025-04-10 15:40:00,56.97,57.04,56.71,56.74,69614.0,56.97,57.04,56.71,56.74,69614.0
2025-04-10 15:45:00,56.77,56.99,56.77,56.89,65754.0,56.77,56.99,56.77,56.89,65754.0
2025-04-10 15:50:00,56.87,57.16,56.87,57.07,92823.0,56.87,57.16,56.87,57.07,92823.0
2025-04-10 15:55:00,57.06,57.26,56.93,57.17,267869.0,57.06,57.26,56.93,57.17,267869.0
2025-04-11 09:30:00,57.45,57.61,57.01,57.33,114260.0,57.45,57.61,57.01,57.33,114260.0
2025-04-11 09:35:00,57.4,57.43,57.08,57.28,24722.0,57.4,57.43,57.08,57.28,24722.0
2025-04-11 09:40:00,57.16,57.23,56.86,57.08,61947.0,57.16,57.23,56.86,57.08,61947.0
2025-04-11 09:45:00,57.15,57.52,57.03,57.43,23388.0,57.15,57.52,57.03,57.43,23388.0
2025-04-11 09:50:00,57.45,57.47,57.25,57.29,18558.0,57.45,57.47,57.25,57.29,18558.0
2025-04-11 09:55:00,57.29,57.32,57.14,57.14,22629.0,57.29,57.32,57.14,57.14,22629.0
2025-04-11 10:00:00,57.12,57.36,56.96,57.35,45745.0,57.12,57.36,56.96,57.35,45745.0
2025-04-11 10:05:00,57.35,57.68,57.32,57.59,17044.0,57.35,57.68,57.32,57.59,17044.0
2025-04-11 10:10:00,57.58,57.65,57.43,57.61,31505.0,57.58,57.65,57.43,57.61,31505.0
2025-04-11 10:15:00,57.66,57.69,57.49,57.49,40617.0,57.66,57.69,57.49,57.49,40617.0
2025-04-11 10:20:00,57.46,57.51,57.17,57.24,32444.0,57.46,57.51,57.17,57.24,32444.0
2025-04-11 10:25:00,57.2,57.29,57.17,57.23,16579.0,57.2,57.29,57.17,57.23,16579.0
2025-04-11 10:30:00,57.23,57.44,57.22,57.39,110792.0,57.23,57.44,57.22,57.39,110792.0
2025-04-11 10:35:00,57.41,57.45,57.29,57.29,38445.0,57.41,57.45,57.29,57.29,38445.0
2025-04-11 10:40:00,57.32,57.43,57.21,57.37,35470.0,57.32,57.43,57.21,57.37,35470.0
2025-04-11 10:45:00,57.35,57.38,57.27,57.36,20627.0,57.35,57.38,57.27,57.36,20627.0
2025-04-11 10:50:00,57.33,57.34,57.21,57.29,21721.0,57.33,57.34,57.21,57.29,21721.0
2025-04-11 10:55:00,57.3,57.44,57.26,57.32,29403.0,57.3,57.44,57.26,57.32,29403.0
2025-04-11 11:00:00,57.34,57.54,57.17,57.17,52403.0,57.34,57.54,57.17,57.17,52403.0
2025-04-11 11:05:00,57.2,57.26,57.12,57.25,41331.0,57.2,57.26,57.12,57.25,41331.0
2025-04-11 11:10:00,57.22,57.29,57.14,57.14,16977.0,57.22,57.29,57.14,57.14,16977.0
2025-04-11 11:15:00,57.11,57.18,57.05,57.1,14029.0,57.11,57.18,57.05,57.1,14029.0
2025-04-11 11:20:00,57.13,57.16,57.03,57.08,18349.0,57.13,57.16,57.03,57.08,18349.0
2025-04-11 11:25:00,57.06,57.22,57.05,57.14,17063.0,57.06,57.22,57.05,57.14,17063.0
2025-04-11 11:30:00,57.14,57.17,57.08,57.16,16159.0,57.14,57.17,57.08,57.16,16159.0
2025-04-11 11:35:00,57.14,57.2,57.07,57.18,16183.0,57.14,57.2,57.07,57.18,16183.0
2025-04-11 11:40:00,57.17,57.24,57.15,57.19,9685.0,57.17,57.24,57.15,57.19,9685.0
2025-04-11 11:45:00,57.19,57.26,57.18,57.23,11103.0,57.19,57.26,57.18,57.23,11103.0
2025-04-11 11:50:00,57.23,57.37,57.21,57.33,25004.0,57.23,57.37,57.21,57.33,25004.0
2025-04-11 11:55:00,57.31,57.43,57.29,57.4,17909.0,57.31,57.43,57.29,57.4,17909.0
2025-04-11 12:00:00,57.37,57.46,57.36,57.43,11678.0,57.37,57.46,57.36,57.43,11678.0
2025-04-11 12:05:00,57.44,57.45,57.4,57.43,9068.0,57.44,57.45,57.4,57.43,9068.0
2025-04-11 12:10:00,57.43,57.56,57.43,57.46,19382.0,57.43,57.56,57.43,57.46,19382.0
2025-04-11 12:15:00,57.46,57.55,57.45,57.53,10488.0,57.46,57.55,57.45,57.53,10488.0
2025-04-11 12:20:00,57.53,57.58,57.5,57.5,18189.0,57.53,57.58,57.5,57.5,18189.0
2025-04-11 12:25:00,57.49,57.57,57.47,57.56,12253.0,57.49,57.57,57.47,57.56,12253.0
2025-04-11 12:30:00,57.55,57.68,57.53,57.65,18832.0,57.55,57.68,57.53,57.65,18832.0
2025-04-11 12:35:00,57.67,57.76,57.63,57.73,19440.0,57.67,57.76,57.63,57.73,19440.0
2025-04-11 12:40:00,57.76,57.83,57.74,57.8,10467.0,57.76,57.83,57.74,57.8,10467.0
2025-04-11 12:45:00,57.8,57.95,57.79,57.91,11907.0,57.8,57.95,57.79,57.91,11907.0
2025-04-11 12:50:00,57.93,57.99,57.87,57.91,14187.0,57.93,57.99,57.87,57.91,14187.0
2025-04-11 12:55:00,57.91,57.99,57.91,57.95,8959.0,57.91,57.99,57.91,57.95,8959.0
2025-04-11 13:00:00,57.96,58.06,57.91,58.05,13723.0,57.96,58.06,57.91,58.05,13723.0
2025-04-11 13:05:00,58.07,58.11,57.99,58.05,18115.0,58.07,58.11,57.99,58.05,18115.0
2025-04-11 13:10:00,58.02,58.07,57.95,58.02,18897.0,58.02,58.07,57.95,58.02,18897.0
2025-04-11 13:15:00,58.03,58.03,57.87,57.88,20931.0,58.03,58.03,57.87,57.88,20931.0
2025-04-11 13:20:00,57.9,58.0,57.87,57.92,24347.0,57.9,58.0,57.87,57.92,24347.0
2025-04-11 13:25:00,57.9,57.9,57.71,57.78,31135.0,57.9,57.9,57.71,57.78,31135.0
2025-04-11 13:30:00,57.78,57.87,57.75,57.84,30284.0,57.78,57.87,57.75,57.84,30284.0
2025-04-11 13:35:00,57.85,58.03,57.76,57.97,25260.0,57.85,58.03,57.76,57.97,25260.0
2025-04-11 13:40:00,58.0,58.27,57.99,58.21,26147.0,58.0,58.27,57.99,58.21,26147.0
2025-04-11 13:45:00,58.22,58.22,58.11,58.17,29467.0,58.22,58.22,58.11,58.17,29467.0
2025-04-11 13:50:00,58.15,58.25,58.13,58.21,15205.0,58.15,58.25,58.13,58.21,15205.0
2025-04-11 13:55:00,58.19,58.21,58.12,58.19,14810.0,58.19,58.21,58.12,58.19,14810.0
2025-04-11 14:00:00,58.19,58.22,58.12,58.2,40455.0,58.19,58.22,58.12,58.2,40455.0
2025-04-11 14:05:00,58.23,58.24,58.0,58.02,20010.0,58.23,58.24,58.0,58.02,20010.0
2025-04-11 14:10:00,58.0,58.06,57.95,57.95,20123.0,58.0,58.06,57.95,57.95,20123.0
2025-04-11 14:15:00,57.94,58.05,57.92,57.92,12181.0,57.94,58.05,57.92,57.92,12181.0
2025-04-11 14:20:00,57.94,58.02,57.9,57.99,16332.0,57.94,58.02,57.9,57.99,16332.0
2025-04-11 14:25:00,58.01,58.05,57.96,58.0,15704.0,58.01,58.05,57.96,58.0,15704.0
2025-04-11 14:30:00,57.99,58.04,57.95,58.0,14675.0,57.99,58.04,57.95,58.0,14675.0
2025-04-11 14:35:00,58.0,58.09,57.97,58.03,13977.0,58.0,58.09,57.97,58.03,13977.0
2025-04-11 14:40:00,58.04,58.08,57.98,58.02,12169.0,58.04,58.08,57.98,58.02,12169.0
2025-04-11 14:45:00,58.02,58.07,57.98,58.05,16558.0,58.02,58.07,57.98,58.05,16558.0
2025-04-11 14:50:00,58.05,58.08,57.98,58.01,16130.0,58.05,58.08,57.98,58.01,16130.0
2025-04-11 14:55:00,58.01,58.04,57.96,57.97,18918.0,58.01,58.04,57.96,57.97,18918.0
2025-04-11 15:00:00,57.98,58.11,57.95,58.06,19188.0,57.98,58.11,57.95,58.06,19188.0
2025-04-11 15:05:00,58.06,58.12,58.03,58.11,18373.0,58.06,58.12,58.03,58.11,18373.0
2025-04-11 15:10:00,58.11,58.18,58.1,58.16,18316.0,58.11,58.18,58.1,58.16,18316.0
2025-04-11 15:15:00,58.16,58.16,58.08,58.11,21090.0,58.16,58.16,58.08,58.11,21090.0
2025-04-11 15:20:00,58.1,58.16,58.07,58.09,25226.0,58.1,58.16,58.07,58.09,25226.0
2025-04-11 15:25:00,58.07,58.14,58.07,58.11,29797.0,58.07,58.14,58.07,58.11,29797.0
2025-04-11 15:30:00,58.09,58.13,57.96,58.12,55258.0,58.09,58.13,57.96,58.12,55258.0
2025-04-11 15:35:00,58.1,58.11,57.99,58.08,44204.0,58.1,58.11,57.99,58.08,44204.0
2025-04-11 15:40:00,58.09,58.13,58.01,58.1,42956.0,58.09,58.13,58.01,58.1,42956.0
2025-04-11 15:45:00,58.1,58.21,58.09,58.14,61166.0,58.1,58.21,58.09,58.14,61166.0
2025-04-11 15:50:00,58.13,58.17,57.98,58.03,77189.0,58.13,58.17,57.98,58.03,77189.0
2025-04-11 15:55:00,58.03,58.14,57.9,57.96,368683.0,58.03,58.14,57.9,57.96,368683.0
2025-04-14 09:30:00,57.96,57.98,57.4,57.86,134796.0,57.96,57.98,57.4,57.86,134796.0
2025-04-14 09:35:00,57.86,58.18,57.72,58.05,61769.0,57.86,58.18,57.72,58.05,61769.0
2025-04-14 09:40:00,58.09,58.4,58.06,58.3,37635.0,58.09,58.4,58.06,58.3,37635.0
2025-04-14 09:45:00,58.34,58.4,58.16,58.34,51133.0,58.34,58.4,58.16,58.34,51133.0
2025-04-14 09:50:00,58.34,58.37,58.05,58.16,35266.0,58.34,58.37,58.05,58.16,35266.0
2025-04-14 09:55:00,58.16,58.17,58.0,58.14,26587.0,58.16,58.17,58.0,58.14,26587.0
2025-04-14 10:00:00,58.14,58.27,58.07,58.23,29256.0,58.14,58.27,58.07,58.23,29256.0
2025-04-14 10:05:00,58.24,58.47,58.22,58.47,17773.0,58.24,58.47,58.22,58.47,17773.0
2025-04-14 10:10:00,58.49,58.53,58.36,58.4,30305.0,58.49,58.53,58.36,58.4,30305.0
2025-04-14 10:15:00,58.39,58.42,58.23,58.26,17810.0,58.39,58.42,58.23,58.26,17810.0
2025-04-14 10:20:00,58.26,58.4,58.24,58.36,27752.0,58.26,58.4,58.24,58.36,27752.0
2025-04-14 10:25:00,58.38,58.57,58.34,58.54,10387.0,58.38,58.57,58.34,58.54,10387.0
2025-04-14 10:30:00,58.57,58.64,58.53,58.57,21971.0,58.57,58.64,58.53,58.57,21971.0
2025-04-14 10:35:00,58.57,58.6,58.48,58.51,43272.0,58.57,58.6,58.48,58.51,43272.0
2025-04-14 10:40:00,58.53,58.65,58.5,58.61,19734.0,58.53,58.65,58.5,58.61,19734.0
2025-04-14 10:45:00,58.62,58.68,58.51,58.53,44355.0,58.62,58.68,58.51,58.53,44355.0
2025-04-14 10:50:00,58.53,58.77,58.53,58.76,44945.0,58.53,58.77,58.53,58.76,44945.0
2025-04-14 10:55:00,58.76,58.76,58.67,58.73,20262.0,58.76,58.76,58.67,58.73,20262.0
2025-04-14 11:00:00,58.74,58.77,58.68,58.73,17242.0,58.74,58.77,58.68,58.73,17242.0
2025-04-14 11:05:00,58.74,58.75,58.64,58.66,22810.0,58.74,58.75,58.64,58.66,22810.0
2025-04-14 11:10:00,58.67,58.84,58.64,58.83,55389.0,58.67,58.84,58.64,58.83,55389.0
2025-04-14 11:15:00,58.83,58.86,58.75,58.83,22685.0,58.83,58.86,58.75,58.83,22685.0
2025-04-14 11:20:00,58.83,58.86,58.77,58.78,18370.0,58.83,58.86,58.77,58.78,18370.0
2025-04-14 11:25:00,58.78,58.8,58.63,58.67,24877.0,58.78,58.8,58.63,58.67,24877.0
2025-04-14 11:30:00,58.66,58.68,58.61,58.67,9416.0,58.66,58.68,58.61,58.67,9416.0
2025-04-14 11:35:00,58.68,58.69,58.6,58.6,22353.0,58.68,58.69,58.6,58.6,22353.0
2025-04-14 11:40:00,58.58,58.61,58.53,58.56,36564.0,58.58,58.61,58.53,58.56,36564.0
2025-04-14 11:45:00,58.56,58.63,58.53,58.58,95745.0,58.56,58.63,58.53,58.58,95745.0
2025-04-14 11:50:00,58.59,58.63,58.55,58.61,47998.0,58.59,58.63,58.55,58.61,47998.0
2025-04-14 11:55:00,58.62,58.69,58.56,58.56,18152.0,58.62,58.69,58.56,58.56,18152.0
2025-04-14 12:00:00,58.57,58.59,58.51,58.53,42062.0,58.57,58.59,58.51,58.53,42062.0
2025-04-14 12:05:00,58.53,58.56,58.48,58.51,43984.0,58.53,58.56,58.48,58.51,43984.0
2025-04-14 12:10:00,58.53,58.56,58.48,58.51,64932.0,58.53,58.56,58.48,58.51,64932.0
2025-04-14 12:15:00,58.51,58.68,58.51,58.65,82085.0,58.51,58.68,58.51,58.65,82085.0
2025-04-14 12:20:00,58.63,58.68,58.59,58.62,11702.0,58.63,58.68,58.59,58.62,11702.0
2025-04-14 12:25:00,58.61,58.67,58.54,58.67,27578.0,58.61,58.67,58.54,58.67,27578.0
2025-04-14 12:30:00,58.69,58.74,58.63,58.7,11714.0,58.69,58.74,58.63,58.7,11714.0
2025-04-14 12:35:00,58.7,58.78,58.68,58.77,13205.0,58.7,58.78,58.68,58.77,13205.0
2025-04-14 12:40:00,58.78,58.81,58.7,58.79,16564.0,58.78,58.81,58.7,58.79,16564.0
2025-04-14 12:45:00,58.8,58.81,58.76,58.77,12266.0,58.8,58.81,58.76,58.77,12266.0
2025-04-14 12:50:00,58.76,58.82,58.72,58.82,18434.0,58.76,58.82,58.72,58.82,18434.0
2025-04-14 12:55:00,58.83,58.83,58.73,58.77,10756.0,58.83,58.83,58.73,58.77,10756.0
2025-04-14 13:00:00,58.76,58.88,58.56,58.64,56323.0,58.76,58.88,58.56,58.64,56323.0
2025-04-14 13:05:00,58.65,58.69,58.59,58.65,11051.0,58.65,58.69,58.59,58.65,11051.0
2025-04-14 13:10:00,58.64,58.68,58.59,58.64,14564.0,58.64,58.68,58.59,58.64,14564.0
2025-04-14 13:15:00,58.63,58.65,58.6,58.6,13029.0,58.63,58.65,58.6,58.6,13029.0
2025-04-14 13:20:00,58.62,58.7,58.6,58.68,11573.0,58.62,58.7,58.6,58.68,11573.0
2025-04-14 13:25:00,58.68,58.71,58.64,58.67,20394.0,58.68,58.71,58.64,58.67,20394.0
2025-04-14 13:30:00,58.67,58.71,58.6,58.63,36040.0,58.67,58.71,58.6,58.63,36040.0
2025-04-14 13:35:00,58.66,58.69,58.61,58.65,14812.0,58.66,58.69,58.61,58.65,14812.0
2025-04-14 13:40:00,58.65,58.71,58.64,58.67,8333.0,58.65,58.71,58.64,58.67,8333.0
2025-04-14 13:45:00,58.67,58.7,58.63,58.68,13071.0,58.67,58.7,58.63,58.68,13071.0
2025-04-14 13:50:00,58.69,58.8,58.67,58.75,26206.0,58.69,58.8,58.67,58.75,26206.0
2025-04-14 13:55:00,58.77,58.82,58.76,58.78,9567.0,58.77,58.82,58.76,58.78,9567.0
2025-04-14 14:00:00,58.8,58.86,58.79,58.86,28355.0,58.8,58.86,58.79,58.86,28355.0
2025-04-14 14:05:00,58.87,58.9,58.82,58.9,9996.0,58.87,58.9,58.82,58.9,9996.0
2025-04-14 14:10:00,58.9,58.9,58.86,58.88,10319.0,58.9,58.9,58.86,58.88,10319.0
2025-04-14 14:15:00,58.88,58.96,58.88,58.96,15986.0,58.88,58.96,58.88,58.96,15986.0
2025-04-14 14:20:00,58.96,59.0,58.94,58.98,21291.0,58.96,59.0,58.94,58.98,21291.0
2025-04-14 14:25:00,58.97,59.01,58.96,58.97,11812.0,58.97,59.01,58.96,58.97,11812.0
2025-04-14 14:30:00,58.98,59.05,58.97,59.04,16544.0,58.98,59.05,58.97,59.04,16544.0
2025-04-14 14:35:00,59.04,59.09,59.0,59.06,21934.0,59.04,59.09,59.0,59.06,21934.0
2025-04-14 14:40:00,59.06,59.06,58.97,59.0,18758.0,59.06,59.06,58.97,59.0,18758.0
2025-04-14 14:45:00,59.0,59.02,58.97,58.97,16209.0,59.0,59.02,58.97,58.97,16209.0
2025-04-14 14:50:00,58.97,58.97,58.91,58.95,15551.0,58.97,58.97,58.91,58.95,15551.0
2025-04-14 14:55:00,58.95,58.99,58.93,58.97,16204.0,58.95,58.99,58.93,58.97,16204.0
2025-04-14 15:00:00,58.98,59.01,58.93,59.0,18372.0,58.98,59.01,58.93,59.0,18372.0
2025-04-14 15:05:00,58.99,59.02,58.93,59.01,94972.0,58.99,59.02,58.93,59.01,94972.0
2025-04-14 15:10:00,59.02,59.07,59.01,59.04,32896.0,59.02,59.07,59.01,59.04,32896.0
2025-04-14 15:15:00,59.03,59.08,59.0,59.0,17294.0,59.03,59.08,59.0,59.0,17294.0
2025-04-14 15:20:00,58.98,59.04,58.98,59.0,26917.0,58.98,59.04,58.98,59.0,26917.0
2025-04-14 15:25:00,58.99,59.12,58.99,59.07,36257.0,58.99,59.12,58.99,59.07,36257.0
2025-04-14 15:30:00,59.07,59.15,59.04,59.14,27255.0,59.07,59.15,59.04,59.14,27255.0
2025-04-14 15:35:00,59.14,59.14,59.08,59.12,50049.0,59.14,59.14,59.08,59.12,50049.0
2025-04-14 15:40:00,59.11,59.2,59.11,59.17,51957.0,59.11,59.2,59.11,59.17,51957.0
2025-04-14 15:45:00,59.17,59.21,59.12,59.14,45345.0,59.17,59.21,59.12,59.14,45345.0
2025-04-14 15:50:00,59.13,59.14,59.02,59.09,67243.0,59.13,59.14,59.02,59.09,67243.0
2025-04-14 15:55:00,59.08,59.15,58.98,59.01,328614.0,59.08,59.15,58.98,59.01,328614.0
2025-04-15 09:30:00,59.0,59.06,58.51,58.62,89872.0,59.0,59.06,58.51,58.62,89872.0
2025-04-15 09:35:00,58.63,58.87,58.6,58.86,18155.0,58.63,58.87,58.6,58.86,18155.0
2025-04-15 09:40:00,58.81,58.99,58.79,58.9,34794.0,58.81,58.99,58.79,58.9,34794.0
2025-04-15 09:45:00,58.91,58.91,58.71,58.71,16867.0,58.91,58.91,58.71,58.71,16867.0
2025-04-15 09:50:00,58.75,58.86,58.7,58.81,14494.0,58.75,58.86,58.7,58.81,14494.0
2025-04-15 09:55:00,58.81,58.82,58.67,58.73,18481.0,58.81,58.82,58.67,58.73,18481.0
2025-04-15 10:00:00,58.75,58.76,58.64,58.67,18838.0,58.75,58.76,58.64,58.67,18838.0
2025-04-15 10:05:00,58.65,58.67,58.54,58.61,15441.0,58.65,58.67,58.54,58.61,15441.0
2025-04-15 10:10:00,58.62,58.7,58.6,58.6,14447.0,58.62,58.7,58.6,58.6,14447.0
2025-04-15 10:15:00,58.59,58.68,58.53,58.6,17968.0,58.59,58.68,58.53,58.6,17968.0
2025-04-15 10:20:00,58.61,58.66,58.54,58.61,7025.0,58.61,58.66,58.54,58.61,7025.0
2025-04-15 10:25:00,58.62,58.68,58.6,58.66,9517.0,58.62,58.68,58.6,58.66,9517.0
2025-04-15 10:30:00,58.67,58.67,58.51,58.53,34294.0,58.67,58.67,58.51,58.53,34294.0
2025-04-15 10:35:00,58.53,58.64,58.51,58.6,13637.0,58.53,58.64,58.51,58.6,13637.0
2025-04-15 10:40:00,58.62,58.63,58.52,58.62,15643.0,58.62,58.63,58.52,58.62,15643.0
2025-04-15 10:45:00,58.61,58.63,58.46,58.48,18915.0,58.61,58.63,58.46,58.48,18915.0
2025-04-15 10:50:00,58.43,58.5,58.39,58.46,14203.0,58.43,58.5,58.39,58.46,14203.0
2025-04-15 10:55:00,58.44,58.53,58.43,58.44,13618.0,58.44,58.53,58.43,58.44,13618.0
2025-04-15 11:00:00,58.45,58.47,58.37,58.4,12422.0,58.45,58.47,58.37,58.4,12422.0
2025-04-15 11:05:00,58.39,58.39,58.2,58.22,11179.0,58.39,58.39,58.2,58.22,11179.0
2025-04-15 11:10:00,58.21,58.24,58.17,58.18,20442.0,58.21,58.24,58.17,58.18,20442.0
2025-04-15 11:15:00,58.18,58.24,58.13,58.18,44916.0,58.18,58.24,58.13,58.18,44916.0
2025-04-15 11:20:00,58.18,58.21,58.14,58.2,69555.0,58.18,58.21,58.14,58.2,69555.0
2025-04-15 11:25:00,58.18,58.18,58.02,58.02,40170.0,58.18,58.18,58.02,58.02,40170.0
2025-04-15 11:30:00,58.04,58.04,57.91,57.98,21138.0,58.04,58.04,57.91,57.98,21138.0
2025-04-15 11:35:00,57.98,58.03,57.93,57.95,15666.0,57.98,58.03,57.93,57.95,15666.0
2025-04-15 11:40:00,57.94,57.96,57.85,57.92,23802.0,57.94,57.96,57.85,57.92,23802.0
2025-04-15 11:45:00,57.92,57.95,57.88,57.92,19799.0,57.92,57.95,57.88,57.92,19799.0
2025-04-15 11:50:00,57.94,58.11,57.92,58.09,9772.0,57.94,58.11,57.92,58.09,9772.0
2025-04-15 11:55:00,58.1,58.15,58.04,58.07,28431.0,58.1,58.15,58.04,58.07,28431.0
2025-04-15 12:00:00,58.09,58.1,58.04,58.07,9811.0,58.09,58.1,58.04,58.07,9811.0
2025-04-15 12:05:00,58.06,58.07,57.92,57.94,17755.0,58.06,58.07,57.92,57.94,17755.0
2025-04-15 12:10:00,57.93,57.98,57.89,57.98,12863.0,57.93,57.98,57.89,57.98,12863.0
2025-04-15 12:15:00,57.97,57.97,57.86,57.88,16026.0,57.97,57.97,57.86,57.88,16026.0
2025-04-15 12:20:00,57.87,57.97,57.87,57.96,15411.0,57.87,57.97,57.87,57.96,15411.0
2025-04-15 12:25:00,57.94,57.99,57.94,57.97,9754.0,57.94,57.99,57.94,57.97,9754.0
2025-04-15 12:30:00,57.98,58.01,57.97,57.99,7633.0,57.98,58.01,57.97,57.99,7633.0
2025-04-15 12:35:00,57.97,58.04,57.94,58.04,10423.0,57.97,58.04,57.94,58.04,10423.0
2025-04-15 12:40:00,58.04,58.07,58.0,58.05,11692.0,58.04,58.07,58.0,58.05,11692.0
2025-04-15 12:45:00,58.06,58.15,58.05,58.12,10636.0,58.06,58.15,58.05,58.12,10636.0
2025-04-15 12:50:00,58.1,58.15,58.1,58.11,8502.0,58.1,58.15,58.1,58.11,8502.0
2025-04-15 12:55:00,58.11,58.11,58.02,58.07,10574.0,58.11,58.11,58.02,58.07,10574.0
2025-04-15 13:00:00,58.08,58.11,58.02,58.03,22451.0,58.08,58.11,58.02,58.03,22451.0
2025-04-15 13:05:00,58.03,58.05,57.98,57.98,7248.0,58.03,58.05,57.98,57.98,7248.0
2025-04-15 13:10:00,57.96,58.02,57.94,57.98,10029.0,57.96,58.02,57.94,57.98,10029.0
2025-04-15 13:15:00,57.99,58.0,57.93,57.98,12636.0,57.99,58.0,57.93,57.98,12636.0
2025-04-15 13:20:00,57.99,58.0,57.96,57.97,12382.0,57.99,58.0,57.96,57.97,12382.0
2025-04-15 13:25:00,57.98,58.02,57.96,57.98,43876.0,57.98,58.02,57.96,57.98,43876.0
2025-04-15 13:30:00,57.99,58.01,57.96,57.98,10946.0,57.99,58.01,57.96,57.98,10946.0
2025-04-15 13:35:00,57.98,57.99,57.91,57.94,13053.0,57.98,57.99,57.91,57.94,13053.0
2025-04-15 13:40:00,57.93,57.95,57.88,57.89,13783.0,57.93,57.95,57.88,57.89,13783.0
2025-04-15 13:45:00,57.89,57.89,57.81,57.86,26665.0,57.89,57.89,57.81,57.86,26665.0
2025-04-15 13:50:00,57.87,57.88,57.75,57.79,32133.0,57.87,57.88,57.75,57.79,32133.0
2025-04-15 13:55:00,57.78,57.83,57.78,57.8,15071.0,57.78,57.83,57.78,57.8,15071.0
2025-04-15 14:00:00,57.81,57.84,57.75,57.75,36181.0,57.81,57.84,57.75,57.75,36181.0
2025-04-15 14:05:00,57.75,57.75,57.63,57.63,43667.0,57.75,57.75,57.63,57.63,43667.0
2025-04-15 14:10:00,57.63,57.66,57.59,57.65,20957.0,57.63,57.66,57.59,57.65,20957.0
2025-04-15 14:15:00,57.66,57.74,57.63,57.73,18362.0,57.66,57.74,57.63,57.73,18362.0
2025-04-15 14:20:00,57.72,57.79,57.7,57.73,16587.0,57.72,57.79,57.7,57.73,16587.0
2025-04-15 14:25:00,57.74,57.79,57.73,57.73,13891.0,57.74,57.79,57.73,57.73,13891.0
2025-04-15 14:30:00,57.74,57.83,57.73,57.8,13991.0,57.74,57.83,57.73,57.8,13991.0
2025-04-15 14:35:00,57.82,57.88,57.77,57.86,13578.0,57.82,57.88,57.77,57.86,13578.0
2025-04-15 14:40:00,57.86,57.87,57.8,57.83,13212.0,57.86,57.87,57.8,57.83,13212.0
2025-04-15 14:45:00,57.83,57.91,57.83,57.89,14867.0,57.83,57.91,57.83,57.89,14867.0
2025-04-15 14:50:00,57.89,57.92,57.84,57.88,16729.0,57.89,57.92,57.84,57.88,16729.0
2025-04-15 14:55:00,57.88,57.93,57.86,57.9,16558.0,57.88,57.93,57.86,57.9,16558.0
2025-04-15 15:00:00,57.89,57.91,57.85,57.91,12228.0,57.89,57.91,57.85,57.91,12228.0
2025-04-15 15:05:00,57.92,57.92,57.89,57.91,20543.0,57.92,57.92,57.89,57.91,20543.0
2025-04-15 15:10:00,57.9,57.94,57.86,57.91,20771.0,57.9,57.94,57.86,57.91,20771.0
2025-04-15 15:15:00,57.91,57.97,57.88,57.92,28683.0,57.91,57.97,57.88,57.92,28683.0
2025-04-15 15:20:00,57.92,57.94,57.89,57.93,21298.0,57.92,57.94,57.89,57.93,21298.0
2025-04-15 15:25:00,57.92,57.94,57.85,57.89,24097.0,57.92,57.94,57.85,57.89,24097.0
2025-04-15 15:30:00,57.88,57.91,57.8,57.84,56527.0,57.88,57.91,57.8,57.84,56527.0
2025-04-15 15:35:00,57.83,57.83,57.76,57.81,42486.0,57.83,57.83,57.76,57.81,42486.0
2025-04-15 15:40:00,57.8,57.88,57.76,57.86,50886.0,57.8,57.88,57.76,57.86,50886.0
2025-04-15 15:45:00,57.86,57.93,57.82,57.89,75728.0,57.86,57.93,57.82,57.89,75728.0
2025-04-15 15:50:00,57.89,57.92,57.8,57.88,105027.0,57.89,57.92,57.8,57.88,105027.0
2025-04-15 15:55:00,57.88,57.92,57.82,57.88,318060.0,57.88,57.92,57.82,57.88,318060.0
2025-04-16 09:30:00,58.39,58.47,57.85,57.98,81300.0,58.39,58.47,57.85,57.98,81300.0
2025-04-16 09:35:00,58.07,58.12,57.78,57.81,34376.0,58.07,58.12,57.78,57.81,34376.0
2025-04-16 09:40:00,57.85,57.95,57.65,57.84,19531.0,57.85,57.95,57.65,57.84,19531.0
2025-04-16 09:45:00,57.84,57.97,57.73,57.8,20596.0,57.84,57.97,57.73,57.8,20596.0
2025-04-16 09:50:00,57.8,57.92,57.8,57.8,19346.0,57.8,57.92,57.8,57.8,19346.0
2025-04-16 09:55:00,57.82,57.92,57.81,57.87,15947.0,57.82,57.92,57.81,57.87,15947.0
2025-04-16 10:00:00,57.86,57.89,57.75,57.84,20624.0,57.86,57.89,57.75,57.84,20624.0
2025-04-16 10:05:00,57.85,57.87,57.68,57.7,18586.0,57.85,57.87,57.68,57.7,18586.0
2025-04-16 10:10:00,57.71,57.81,57.68,57.79,36167.0,57.71,57.81,57.68,57.79,36167.0
2025-04-16 10:15:00,57.76,57.81,57.74,57.75,13468.0,57.76,57.81,57.74,57.75,13468.0
2025-04-16 10:20:00,57.73,57.76,57.63,57.74,14561.0,57.73,57.76,57.63,57.74,14561.0
2025-04-16 10:25:00,57.73,57.84,57.71,57.77,25225.0,57.73,57.84,57.71,57.77,25225.0
2025-04-16 10:30:00,57.77,57.87,57.75,57.82,11019.0,57.77,57.87,57.75,57.82,11019.0
2025-04-16 10:35:00,57.82,57.85,57.75,57.85,15497.0,57.82,57.85,57.75,57.85,15497.0
2025-04-16 10:40:00,57.85,57.87,57.77,57.84,26145.0,57.85,57.87,57.77,57.84,26145.0
2025-04-16 10:45:00,57.82,57.85,57.75,57.76,14460.0,57.82,57.85,57.75,57.76,14460.0
2025-04-16 10:50:00,57.75,57.79,57.67,57.68,13335.0,57.75,57.79,57.67,57.68,13335.0
2025-04-16 10:55:00,57.68,57.73,57.65,57.7,18098.0,57.68,57.73,57.65,57.7,18098.0
2025-04-16 11:00:00,57.71,57.74,57.66,57.69,16604.0,57.71,57.74,57.66,57.69,16604.0
2025-04-16 11:05:00,57.69,57.7,57.67,57.68,8389.0,57.69,57.7,57.67,57.68,8389.0
2025-04-16 11:10:00,57.69,57.72,57.63,57.66,23013.0,57.69,57.72,57.63,57.66,23013.0
2025-04-16 11:15:00,57.67,57.76,57.67,57.73,32910.0,57.67,57.76,57.67,57.73,32910.0
2025-04-16 11:20:00,57.73,57.75,57.67,57.74,32444.0,57.73,57.75,57.67,57.74,32444.0
2025-04-16 11:25:00,57.75,57.77,57.67,57.73,17583.0,57.75,57.77,57.67,57.73,17583.0
2025-04-16 11:30:00,57.74,57.81,57.72,57.76,29506.0,57.74,57.81,57.72,57.76,29506.0
2025-04-16 11:35:00,57.75,57.75,57.66,57.69,20083.0,57.75,57.75,57.66,57.69,20083.0
2025-04-16 11:40:00,57.69,57.7,57.62,57.65,26363.0,57.69,57.7,57.62,57.65,26363.0
2025-04-16 11:45:00,57.65,57.7,57.61,57.69,37354.0,57.65,57.7,57.61,57.69,37354.0
2025-04-16 11:50:00,57.7,57.71,57.61,57.64,74426.0,57.7,57.71,57.61,57.64,74426.0
2025-04-16 11:55:00,57.65,57.65,57.58,57.59,27153.0,57.65,57.65,57.58,57.59,27153.0
2025-04-16 12:00:00,57.59,57.59,57.47,57.48,30614.0,57.59,57.59,57.47,57.48,30614.0
2025-04-16 12:05:00,57.48,57.5,57.42,57.5,17839.0,57.48,57.5,57.42,57.5,17839.0
2025-04-16 12:10:00,57.49,57.54,57.46,57.52,14328.0,57.49,57.54,57.46,57.52,14328.0
2025-04-16 12:15:00,57.54,57.55,57.48,57.51,31621.0,57.54,57.55,57.48,57.51,31621.0
2025-04-16 12:20:00,57.5,57.54,57.48,57.53,7324.0,57.5,57.54,57.48,57.53,7324.0
2025-04-16 12:25:00,57.53,57.55,57.47,57.51,14929.0,57.53,57.55,57.47,57.51,14929.0
2025-04-16 12:30:00,57.51,57.52,57.46,57.5,11569.0,57.51,57.52,57.46,57.5,11569.0
2025-04-16 12:35:00,57.51,57.52,57.46,57.48,14446.0,57.51,57.52,57.46,57.48,14446.0
2025-04-16 12:40:00,57.48,57.51,57.47,57.51,9192.0,57.48,57.51,57.47,57.51,9192.0
2025-04-16 12:45:00,57.51,57.52,57.49,57.5,21182.0,57.51,57.52,57.49,57.5,21182.0
2025-04-16 12:50:00,57.5,57.55,57.48,57.53,16085.0,57.5,57.55,57.48,57.53,16085.0
2025-04-16 12:55:00,57.54,57.55,57.5,57.53,6354.0,57.54,57.55,57.5,57.53,6354.0
2025-04-16 13:00:00,57.54,57.54,57.46,57.47,19844.0,57.54,57.54,57.46,57.47,19844.0
2025-04-16 13:05:00,57.47,57.55,57.46,57.54,11431.0,57.47,57.55,57.46,57.54,11431.0
2025-04-16 13:10:00,57.53,57.59,57.5,57.58,12558.0,57.53,57.59,57.5,57.58,12558.0
2025-04-16 13:15:00,57.58,57.6,57.57,57.59,9103.0,57.58,57.6,57.57,57.59,9103.0
2025-04-16 13:20:00,57.59,57.63,57.57,57.59,15698.0,57.59,57.63,57.57,57.59,15698.0
2025-04-16 13:25:00,57.6,57.6,57.55,57.57,7352.0,57.6,57.6,57.55,57.57,7352.0
2025-04-16 13:30:00,57.55,57.56,57.36,57.4,29201.0,57.55,57.56,57.36,57.4,29201.0
2025-04-16 13:35:00,57.44,57.48,57.38,57.4,20185.0,57.44,57.48,57.38,57.4,20185.0
2025-04-16 13:40:00,57.37,57.38,57.31,57.33,13197.0,57.37,57.38,57.31,57.33,13197.0
2025-04-16 13:45:00,57.32,57.32,57.23,57.23,17837.0,57.32,57.32,57.23,57.23,17837.0
2025-04-16 13:50:00,57.23,57.24,57.18,57.21,15655.0,57.23,57.24,57.18,57.21,15655.0
2025-04-16 13:55:00,57.22,57.24,57.07,57.08,26551.0,57.22,57.24,57.07,57.08,26551.0
2025-04-16 14:00:00,57.09,57.19,57.07,57.19,22865.0,57.09,57.19,57.07,57.19,22865.0
2025-04-16 14:05:00,57.2,57.27,57.17,57.22,36920.0,57.2,57.27,57.17,57.22,36920.0
2025-04-16 14:10:00,57.2,57.24,57.13,57.15,26574.0,57.2,57.24,57.13,57.15,26574.0
2025-04-16 14:15:00,57.15,57.17,56.99,57.02,54550.0,57.15,57.17,56.99,57.02,54550.0
2025-04-16 14:20:00,57.04,57.06,56.96,57.03,92869.0,57.04,57.06,56.96,57.03,92869.0
2025-04-16 14:25:00,57.01,57.03,56.96,56.97,48465.0,57.01,57.03,56.96,56.97,48465.0
2025-04-16 14:30:00,56.98,57.0,56.88,56.91,29134.0,56.98,57.0,56.88,56.91,29134.0
2025-04-16 14:35:00,56.89,56.9,56.82,56.84,17853.0,56.89,56.9,56.82,56.84,17853.0
2025-04-16 14:40:00,56.84,56.87,56.76,56.77,33829.0,56.84,56.87,56.76,56.77,33829.0
2025-04-16 14:45:00,56.78,56.85,56.74,56.84,79484.0,56.78,56.85,56.74,56.84,79484.0
2025-04-16 14:50:00,56.84,56.85,56.76,56.8,24663.0,56.84,56.85,56.76,56.8,24663.0
2025-04-16 14:55:00,56.79,56.84,56.73,56.73,30409.0,56.79,56.84,56.73,56.73,30409.0
2025-04-16 15:00:00,56.74,56.76,56.68,56.73,27007.0,56.74,56.76,56.68,56.73,27007.0
2025-04-16 15:05:00,56.72,56.74,56.66,56.69,25248.0,56.72,56.74,56.66,56.69,25248.0
2025-04-16 15:10:00,56.69,56.77,56.67,56.72,25967.0,56.69,56.77,56.67,56.72,25967.0
2025-04-16 15:15:00,56.73,56.74,56.65,56.66,21781.0,56.73,56.74,56.65,56.66,21781.0
2025-04-16 15:20:00,56.65,56.67,56.58,56.59,46071.0,56.65,56.67,56.58,56.59,46071.0
2025-04-16 15:25:00,56.6,56.62,56.48,56.55,53227.0,56.6,56.62,56.48,56.55,53227.0
2025-04-16 15:30:00,56.55,56.61,56.44,56.45,61348.0,56.55,56.61,56.44,56.45,61348.0
2025-04-16 15:35:00,56.45,56.48,56.41,56.46,39375.0,56.45,56.48,56.41,56.46,39375.0
2025-04-16 15:40:00,56.46,56.5,56.37,56.39,52533.0,56.46,56.5,56.37,56.39,52533.0
2025-04-16 15:45:00,56.38,56.47,56.29,56.32,82156.0,56.38,56.47,56.29,56.32,82156.0
2025-04-16 15:50:00,56.32,56.52,56.21,56.45,114258.0,56.32,56.52,56.21,56.45,114258.0
2025-04-16 15:55:00,56.44,56.58,56.35,56.48,284365.0,56.44,56.58,56.35,56.48,284365.0
2025-04-17 09:30:00,56.71,57.0,56.45,56.93,165997.0,56.71,57.0,56.45,56.93,165997.0
2025-04-17 09:35:00,57.01,57.11,56.88,57.08,19591.0,57.01,57.11,56.88,57.08,19591.0
2025-04-17 09:40:00,57.06,57.12,56.96,57.04,34625.0,57.06,57.12,56.96,57.04,34625.0
2025-04-17 09:45:00,57.05,57.11,56.91,57.06,10049.0,57.05,57.11,56.91,57.06,10049.0
2025-04-17 09:50:00,57.05,57.11,57.03,57.1,17208.0,57.05,57.11,57.03,57.1,17208.0
2025-04-17 09:55:00,57.12,57.26,57.12,57.19,15644.0,57.12,57.26,57.12,57.19,15644.0
2025-04-17 10:00:00,57.2,57.48,57.19,57.43,50082.0,57.2,57.48,57.19,57.43,50082.0
2025-04-17 10:05:00,57.44,57.51,57.38,57.39,26315.0,57.44,57.51,57.38,57.39,26315.0
2025-04-17 10:10:00,57.4,57.47,57.36,57.41,12609.0,57.4,57.47,57.36,57.41,12609.0
2025-04-17 10:15:00,57.39,57.47,57.34,57.41,31972.0,57.39,57.47,57.34,57.41,31972.0
2025-04-17 10:20:00,57.41,57.41,57.23,57.29,33563.0,57.41,57.41,57.23,57.29,33563.0
2025-04-17 10:25:00,57.3,57.42,57.3,57.37,34310.0,57.3,57.42,57.3,57.37,34310.0
2025-04-17 10:30:00,57.37,57.38,57.26,57.33,30836.0,57.37,57.38,57.26,57.33,30836.0
2025-04-17 10:35:00,57.33,57.33,57.11,57.14,42325.0,57.33,57.33,57.11,57.14,42325.0
2025-04-17 10:40:00,57.14,57.15,57.02,57.09,17754.0,57.14,57.15,57.02,57.09,17754.0
2025-04-17 10:45:00,57.09,57.18,57.09,57.14,20196.0,57.09,57.18,57.09,57.14,20196.0
2025-04-17 10:50:00,57.14,57.2,57.12,57.17,12856.0,57.14,57.2,57.12,57.17,12856.0
2025-04-17 10:55:00,57.18,57.25,57.16,57.24,14704.0,57.18,57.25,57.16,57.24,14704.0
2025-04-17 11:00:00,57.24,57.3,57.2,57.26,19053.0,57.24,57.3,57.2,57.26,19053.0
2025-04-17 11:05:00,57.26,57.39,57.26,57.32,37536.0,57.26,57.39,57.26,57.32,37536.0
2025-04-17 11:10:00,57.32,57.41,57.32,57.38,12614.0,57.32,57.41,57.32,57.38,12614.0
2025-04-17 11:15:00,57.37,57.42,57.36,57.41,9862.0,57.37,57.42,57.36,57.41,9862.0
2025-04-17 11:20:00,57.41,57.41,57.31,57.33,11262.0,57.41,57.41,57.31,57.33,11262.0
2025-04-17 11:25:00,57.34,57.39,57.32,57.32,14823.0,57.34,57.39,57.32,57.32,14823.0
2025-04-17 11:30:00,57.31,57.4,57.29,57.38,16384.0,57.31,57.4,57.29,57.38,16384.0
2025-04-17 11:35:00,57.37,57.46,57.35,57.4,17077.0,57.37,57.46,57.35,57.4,17077.0
2025-04-17 11:40:00,57.42,57.46,57.39,57.43,8266.0,57.42,57.46,57.39,57.43,8266.0
2025-04-17 11:45:00,57.42,57.46,57.42,57.44,10983.0,57.42,57.46,57.42,57.44,10983.0
2025-04-17 11:50:00,57.41,57.47,57.37,57.45,7294.0,57.41,57.47,57.37,57.45,7294.0
2025-04-17 11:55:00,57.43,57.52,57.41,57.47,6642.0,57.43,57.52,57.41,57.47,6642.0
2025-04-17 12:00:00,57.47,57.51,57.42,57.48,9569.0,57.47,57.51,57.42,57.48,9569.0
2025-04-17 12:05:00,57.47,57.56,57.43,57.54,21201.0,57.47,57.56,57.43,57.54,21201.0
2025-04-17 12:10:00,57.52,57.53,57.41,57.5,18036.0,57.52,57.53,57.41,57.5,18036.0
2025-04-17 12:15:00,57.5,57.61,57.47,57.59,9345.0,57.5,57.61,57.47,57.59,9345.0
2025-04-17 12:20:00,57.58,57.62,57.54,57.58,6891.0,57.58,57.62,57.54,57.58,6891.0
2025-04-17 12:25:00,57.58,57.62,57.55,57.62,7495.0,57.58,57.62,57.55,57.62,7495.0
2025-04-17 12:30:00,57.59,57.65,57.59,57.59,18503.0,57.59,57.65,57.59,57.59,18503.0
2025-04-17 12:35:00,57.59,57.61,57.53,57.55,10661.0,57.59,57.61,57.53,57.55,10661.0
2025-04-17 12:40:00,57.55,57.62,57.52,57.56,10318.0,57.55,57.62,57.52,57.56,10318.0
2025-04-17 12:45:00,57.57,57.6,57.53,57.6,16552.0,57.57,57.6,57.53,57.6,16552.0
2025-04-17 12:50:00,57.6,57.62,57.5,57.61,20166.0,57.6,57.62,57.5,57.61,20166.0
2025-04-17 12:55:00,57.61,57.67,57.61,57.64,10773.0,57.61,57.67,57.61,57.64,10773.0
2025-04-17 13:00:00,57.64,57.69,57.56,57.59,23584.0,57.64,57.69,57.56,57.59,23584.0
2025-04-17 13:05:00,57.59,57.59,57.51,57.58,5254.0,57.59,57.59,57.51,57.58,5254.0
2025-04-17 13:10:00,57.58,57.64,57.55,57.64,14437.0,57.58,57.64,57.55,57.64,14437.0
2025-04-17 13:15:00,57.64,57.67,57.58,57.6,11656.0,57.64,57.67,57.58,57.6,11656.0
2025-04-17 13:20:00,57.6,57.61,57.52,57.58,14983.0,57.6,57.61,57.52,57.58,14983.0
2025-04-17 13:25:00,57.56,57.59,57.53,57.54,11296.0,57.56,57.59,57.53,57.54,11296.0
2025-04-17 13:30:00,57.54,57.57,57.5,57.54,15626.0,57.54,57.57,57.5,57.54,15626.0
2025-04-17 13:35:00,57.55,57.58,57.43,57.49,73654.0,57.55,57.58,57.43,57.49,73654.0
2025-04-17 13:40:00,57.51,57.55,57.48,57.53,14405.0,57.51,57.55,57.48,57.53,14405.0
2025-04-17 13:45:00,57.53,57.68,57.51,57.64,20006.0,57.53,57.68,57.51,57.64,20006.0
2025-04-17 13:50:00,57.62,57.67,57.59,57.6,12211.0,57.62,57.67,57.59,57.6,12211.0
2025-04-17 13:55:00,57.63,57.69,57.6,57.67,10706.0,57.63,57.69,57.6,57.67,10706.0
2025-04-17 14:00:00,57.67,57.72,57.66,57.72,14156.0,57.67,57.72,57.66,57.72,14156.0
2025-04-17 14:05:00,57.72,57.79,57.71,57.74,24955.0,57.72,57.79,57.71,57.74,24955.0
2025-04-17 14:10:00,57.75,57.79,57.73,57.77,17978.0,57.75,57.79,57.73,57.77,17978.0
2025-04-17 14:15:00,57.77,57.77,57.69,57.69,14615.0,57.77,57.77,57.69,57.69,14615.0
2025-04-17 14:20:00,57.71,57.77,57.68,57.77,8277.0,57.71,57.77,57.68,57.77,8277.0
2025-04-17 14:25:00,57.77,57.77,57.7,57.7,10083.0,57.77,57.77,57.7,57.7,10083.0
2025-04-17 14:30:00,57.71,57.77,57.7,57.74,9258.0,57.71,57.77,57.7,57.74,9258.0
2025-04-17 14:35:00,57.75,57.78,57.72,57.76,18775.0,57.75,57.78,57.72,57.76,18775.0
2025-04-17 14:40:00,57.76,57.76,57.67,57.68,28078.0,57.76,57.76,57.67,57.68,28078.0
2025-04-17 14:45:00,57.68,57.69,57.58,57.59,32195.0,57.68,57.69,57.58,57.59,32195.0
2025-04-17 14:50:00,57.6,57.7,57.56,57.64,17856.0,57.6,57.7,57.56,57.64,17856.0
2025-04-17 14:55:00,57.65,57.65,57.61,57.65,29686.0,57.65,57.65,57.61,57.65,29686.0
2025-04-17 15:00:00,57.63,57.63,57.55,57.6,33592.0,57.63,57.63,57.55,57.6,33592.0
2025-04-17 15:05:00,57.59,57.59,57.54,57.56,13667.0,57.59,57.59,57.54,57.56,13667.0
2025-04-17 15:10:00,57.55,57.56,57.49,57.5,13830.0,57.55,57.56,57.49,57.5,13830.0
2025-04-17 15:15:00,57.49,57.51,57.42,57.5,23757.0,57.49,57.51,57.42,57.5,23757.0
2025-04-17 15:20:00,57.51,57.57,57.46,57.55,18730.0,57.51,57.57,57.46,57.55,18730.0
2025-04-17 15:25:00,57.55,57.59,57.53,57.55,18895.0,57.55,57.59,57.53,57.55,18895.0
2025-04-17 15:30:00,57.55,57.67,57.54,57.67,27747.0,57.55,57.67,57.54,57.67,27747.0
2025-04-17 15:35:00,57.66,57.69,57.61,57.69,24564.0,57.66,57.69,57.61,57.69,24564.0
2025-04-17 15:40:00,57.69,57.76,57.67,57.71,45070.0,57.69,57.76,57.67,57.71,45070.0
2025-04-17 15:45:00,57.71,57.75,57.65,57.67,52696.0,57.71,57.75,57.65,57.67,52696.0
2025-04-17 15:50:00,57.66,57.68,57.56,57.62,65146.0,57.66,57.68,57.56,57.62,65146.0
2025-04-17 15:55:00,57.62,57.63,57.49,57.51,199385.0,57.62,57.63,57.49,57.51,199385.0
2025-04-21 09:30:00,57.38,57.6,57.28,57.58,63341.0,57.38,57.6,57.28,57.58,63341.0
2025-04-21 09:35:00,57.58,57.64,57.36,57.47,20118.0,57.58,57.64,57.36,57.47,20118.0
2025-04-21 09:40:00,57.47,57.54,57.33,57.47,12505.0,57.47,57.54,57.33,57.47,12505.0
2025-04-21 09:45:00,57.51,57.52,57.4,57.41,15387.0,57.51,57.52,57.4,57.41,15387.0
2025-04-21 09:50:00,57.39,57.39,57.31,57.38,17661.0,57.39,57.39,57.31,57.38,17661.0
2025-04-21 09:55:00,57.38,57.51,57.32,57.48,8979.0,57.38,57.51,57.32,57.48,8979.0
2025-04-21 10:00:00,57.48,57.59,57.4,57.5,19916.0,57.48,57.59,57.4,57.5,19916.0
2025-04-21 10:05:00,57.5,57.56,57.46,57.53,28643.0,57.5,57.56,57.46,57.53,28643.0
2025-04-21 10:10:00,57.53,57.53,57.4,57.52,28501.0,57.53,57.53,57.4,57.52,28501.0
2025-04-21 10:15:00,57.51,57.58,57.48,57.5,21742.0,57.51,57.58,57.48,57.5,21742.0
2025-04-21 10:20:00,57.5,57.52,57.39,57.49,15422.0,57.5,57.52,57.39,57.49,15422.0
2025-04-21 10:25:00,57.48,57.54,57.47,57.52,18575.0,57.48,57.54,57.47,57.52,18575.0
2025-04-21 10:30:00,57.52,57.6,57.51,57.56,13065.0,57.52,57.6,57.51,57.56,13065.0
2025-04-21 10:35:00,57.56,57.65,57.52,57.61,14776.0,57.56,57.65,57.52,57.61,14776.0
2025-04-21 10:40:00,57.61,57.66,57.58,57.6,31555.0,57.61,57.66,57.58,57.6,31555.0
2025-04-21 10:45:00,57.62,57.68,57.6,57.68,13602.0,57.62,57.68,57.6,57.68,13602.0
2025-04-21 10:50:00,57.68,57.68,57.59,57.59,15181.0,57.68,57.68,57.59,57.59,15181.0
2025-04-21 10:55:00,57.58,57.6,57.43,57.43,17492.0,57.58,57.6,57.43,57.43,17492.0
2025-04-21 11:00:00,57.44,57.45,57.31,57.31,10378.0,57.44,57.45,57.31,57.31,10378.0
2025-04-21 11:05:00,57.31,57.38,57.31,57.35,15989.0,57.31,57.38,57.31,57.35,15989.0
2025-04-21 11:10:00,57.36,57.42,57.33,57.41,22672.0,57.36,57.42,57.33,57.41,22672.0
2025-04-21 11:15:00,57.4,57.44,57.39,57.42,14905.0,57.4,57.44,57.39,57.42,14905.0
2025-04-21 11:20:00,57.41,57.52,57.4,57.52,11812.0,57.41,57.52,57.4,57.52,11812.0
2025-04-21 11:25:00,57.51,57.55,57.49,57.5,10212.0,57.51,57.55,57.49,57.5,10212.0
2025-04-21 11:30:00,57.48,57.48,57.37,57.4,13078.0,57.48,57.48,57.37,57.4,13078.0
2025-04-21 11:35:00,57.4,57.49,57.39,57.48,11366.0,57.4,57.49,57.39,57.48,11366.0
2025-04-21 11:40:00,57.5,57.53,57.46,57.53,10812.0,57.5,57.53,57.46,57.53,10812.0
2025-04-21 11:45:00,57.53,57.59,57.52,57.59,20123.0,57.53,57.59,57.52,57.59,20123.0
2025-04-21 11:50:00,57.58,57.59,57.5,57.57,16526.0,57.58,57.59,57.5,57.57,16526.0
2025-04-21 11:55:00,57.56,57.57,57.49,57.5,18745.0,57.56,57.57,57.49,57.5,18745.0
2025-04-21 12:00:00,57.5,57.51,57.42,57.42,16670.0,57.5,57.51,57.42,57.42,16670.0
2025-04-21 12:05:00,57.42,57.49,57.42,57.44,15839.0,57.42,57.49,57.42,57.44,15839.0
2025-04-21 12:10:00,57.44,57.47,57.4,57.43,24322.0,57.44,57.47,57.4,57.43,24322.0
2025-04-21 12:15:00,57.43,57.43,57.36,57.41,36071.0,57.43,57.43,57.36,57.41,36071.0
2025-04-21 12:20:00,57.39,57.47,57.38,57.47,11682.0,57.39,57.47,57.38,57.47,11682.0
2025-04-21 12:25:00,57.48,57.57,57.47,57.54,16195.0,57.48,57.57,57.47,57.54,16195.0
2025-04-21 12:30:00,57.52,57.58,57.52,57.58,21195.0,57.52,57.58,57.52,57.58,21195.0
2025-04-21 12:35:00,57.59,57.71,57.59,57.69,23978.0,57.59,57.71,57.59,57.69,23978.0
2025-04-21 12:40:00,57.69,57.73,57.66,57.71,15893.0,57.69,57.73,57.66,57.71,15893.0
2025-04-21 12:45:00,57.72,57.72,57.65,57.66,14858.0,57.72,57.72,57.65,57.66,14858.0
2025-04-21 12:50:00,57.65,57.69,57.63,57.68,16711.0,57.65,57.69,57.63,57.68,16711.0
2025-04-21 12:55:00,57.68,57.7,57.65,57.69,14434.0,57.68,57.7,57.65,57.69,14434.0
2025-04-21 13:00:00,57.7,57.72,57.58,57.61,18299.0,57.7,57.72,57.58,57.61,18299.0
2025-04-21 13:05:00,57.62,57.65,57.29,57.46,227458.0,57.62,57.65,57.29,57.46,227458.0
2025-04-21 13:10:00,57.44,57.44,57.35,57.38,14923.0,57.44,57.44,57.35,57.38,14923.0
2025-04-21 13:15:00,57.38,57.41,57.31,57.37,41110.0,57.38,57.41,57.31,57.37,41110.0
2025-04-21 13:20:00,57.36,57.43,57.34,57.35,22490.0,57.36,57.43,57.34,57.35,22490.0
2025-04-21 13:25:00,57.36,57.37,57.33,57.35,15317.0,57.36,57.37,57.33,57.35,15317.0
2025-04-21 13:30:00,57.35,57.39,57.32,57.35,44611.0,57.35,57.39,57.32,57.35,44611.0
2025-04-21 13:35:00,57.31,57.44,57.31,57.43,25834.0,57.31,57.44,57.31,57.43,25834.0
2025-04-21 13:40:00,57.44,57.44,57.34,57.41,36951.0,57.44,57.44,57.34,57.41,36951.0
2025-04-21 13:45:00,57.41,57.42,57.33,57.38,40273.0,57.41,57.42,57.33,57.38,40273.0
2025-04-21 13:50:00,57.37,57.46,57.36,57.46,16536.0,57.37,57.46,57.36,57.46,16536.0
2025-04-21 13:55:00,57.45,57.45,57.33,57.34,23617.0,57.45,57.45,57.33,57.34,23617.0
2025-04-21 14:00:00,57.35,57.39,57.3,57.3,20307.0,57.35,57.39,57.3,57.3,20307.0
2025-04-21 14:05:00,57.31,57.34,57.21,57.22,17936.0,57.31,57.34,57.21,57.22,17936.0
2025-04-21 14:10:00,57.21,57.23,57.17,57.18,17291.0,57.21,57.23,57.17,57.18,17291.0
2025-04-21 14:15:00,57.18,57.27,57.18,57.24,22331.0,57.18,57.27,57.18,57.24,22331.0
2025-04-21 14:20:00,57.25,57.36,57.23,57.33,21949.0,57.25,57.36,57.23,57.33,21949.0
2025-04-21 14:25:00,57.32,57.34,57.29,57.31,20634.0,57.32,57.34,57.29,57.31,20634.0
2025-04-21 14:30:00,57.31,57.37,57.3,57.37,29824.0,57.31,57.37,57.3,57.37,29824.0
2025-04-21 14:35:00,57.37,57.43,57.32,57.42,23351.0,57.37,57.43,57.32,57.42,23351.0
2025-04-21 14:40:00,57.43,57.43,57.34,57.35,38294.0,57.43,57.43,57.34,57.35,38294.0
2025-04-21 14:45:00,57.35,57.37,57.27,57.37,24981.0,57.35,57.37,57.27,57.37,24981.0
2025-04-21 14:50:00,57.37,57.37,57.31,57.33,35795.0,57.37,57.37,57.31,57.33,35795.0
2025-04-21 14:55:00,57.33,57.33,57.26,57.27,20550.0,57.33,57.33,57.26,57.27,20550.0
2025-04-21 15:00:00,57.27,57.31,57.24,57.26,47606.0,57.27,57.31,57.24,57.26,47606.0
2025-04-21 15:05:00,57.26,57.31,57.23,57.23,38864.0,57.26,57.31,57.23,57.23,38864.0
2025-04-21 15:10:00,57.23,57.33,57.23,57.32,29116.0,57.23,57.33,57.23,57.32,29116.0
2025-04-21 15:15:00,57.31,57.34,57.29,57.32,26607.0,57.31,57.34,57.29,57.32,26607.0
2025-04-21 15:20:00,57.32,57.39,57.29,57.38,42384.0,57.32,57.39,57.29,57.38,42384.0
2025-04-21 15:25:00,57.38,57.43,57.34,57.36,43646.0,57.38,57.43,57.34,57.36,43646.0
2025-04-21 15:30:00,57.35,57.36,57.27,57.33,53024.0,57.35,57.36,57.27,57.33,53024.0
2025-04-21 15:35:00,57.33,57.45,57.32,57.38,36570.0,57.33,57.45,57.32,57.38,36570.0
2025-04-21 15:40:00,57.38,57.52,57.38,57.52,66857.0,57.38,57.52,57.38,57.52,66857.0
2025-04-21 15:45:00,57.51,57.59,57.49,57.58,55412.0,57.51,57.59,57.49,57.58,55412.0
2025-04-21 15:50:00,57.58,57.74,57.49,57.7,79044.0,57.58,57.74,57.49,57.7,79044.0
2025-04-21 15:55:00,57.7,57.73,57.63,57.67,290666.0,57.7,57.73,57.63,57.67,290666.0
2025-04-22 09:30:00,57.72,58.1,57.72,58.09,79598.0,57.72,58.1,57.72,58.09,79598.0
2025-04-22 09:35:00,58.06,58.06,57.82,58.0,18125.0,58.06,58.06,57.82,58.0,18125.0
2025-04-22 09:40:00,58.02,58.15,57.98,58.09,10000.0,58.02,58.15,57.98,58.09,10000.0
2025-04-22 09:45:00,58.08,58.17,58.04,58.1,13919.0,58.08,58.17,58.04,58.1,13919.0
2025-04-22 09:50:00,58.12,58.12,58.0,58.08,10345.0,58.12,58.12,58.0,58.08,10345.0
2025-04-22 09:55:00,58.08,58.15,58.07,58.11,10792.0,58.08,58.15,58.07,58.11,10792.0
2025-04-22 10:00:00,58.12,58.2,58.06,58.19,16234.0,58.12,58.2,58.06,58.19,16234.0
2025-04-22 10:05:00,58.18,58.19,58.12,58.16,14723.0,58.18,58.19,58.12,58.16,14723.0
2025-04-22 10:10:00,58.17,58.22,58.11,58.11,13630.0,58.17,58.22,58.11,58.11,13630.0
2025-04-22 10:15:00,58.08,58.09,58.0,58.04,26704.0,58.08,58.09,58.0,58.04,26704.0
2025-04-22 10:20:00,58.04,58.07,58.0,58.02,22589.0,58.04,58.07,58.0,58.02,22589.0
2025-04-22 10:25:00,58.01,58.02,57.96,57.97,9556.0,58.01,58.02,57.96,57.97,9556.0
2025-04-22 10:30:00,57.97,58.08,57.96,58.08,14466.0,57.97,58.08,57.96,58.08,14466.0
2025-04-22 10:35:00,58.09,58.1,58.01,58.02,7435.0,58.09,58.1,58.01,58.02,7435.0
2025-04-22 10:40:00,58.01,58.14,58.01,58.13,10274.0,58.01,58.14,58.01,58.13,10274.0
2025-04-22 10:45:00,58.13,58.21,58.13,58.17,18036.0,58.13,58.21,58.13,58.17,18036.0
2025-04-22 10:50:00,58.17,58.31,58.16,58.31,15812.0,58.17,58.31,58.16,58.31,15812.0
2025-04-22 10:55:00,58.3,58.34,58.27,58.33,11810.0,58.3,58.34,58.27,58.33,11810.0
2025-04-22 11:00:00,58.33,58.33,58.26,58.26,10652.0,58.33,58.33,58.26,58.26,10652.0
2025-04-22 11:05:00,58.27,58.32,58.24,58.32,13949.0,58.27,58.32,58.24,58.32,13949.0
2025-04-22 11:10:00,58.31,58.38,58.3,58.35,17978.0,58.31,58.38,58.3,58.35,17978.0
2025-04-22 11:15:00,58.36,58.38,58.28,58.3,17241.0,58.36,58.38,58.28,58.3,17241.0
2025-04-22 11:20:00,58.29,58.35,58.27,58.33,15516.0,58.29,58.35,58.27,58.33,15516.0
2025-04-22 11:25:00,58.35,58.37,58.33,58.34,8168.0,58.35,58.37,58.33,58.34,8168.0
2025-04-22 11:30:00,58.34,58.36,58.3,58.35,17056.0,58.34,58.36,58.3,58.35,17056.0
2025-04-22 11:35:00,58.35,58.37,58.28,58.34,43646.0,58.35,58.37,58.28,58.34,43646.0
2025-04-22 11:40:00,58.34,58.36,58.25,58.25,10954.0,58.34,58.36,58.25,58.25,10954.0
2025-04-22 11:45:00,58.26,58.27,58.19,58.19,13542.0,58.26,58.27,58.19,58.19,13542.0
2025-04-22 11:50:00,58.18,58.21,58.15,58.17,10906.0,58.18,58.21,58.15,58.17,10906.0
2025-04-22 11:55:00,58.18,58.29,58.16,58.29,29110.0,58.18,58.29,58.16,58.29,29110.0
2025-04-22 12:00:00,58.29,58.45,58.26,58.28,11205.0,58.29,58.45,58.26,58.28,11205.0
2025-04-22 12:05:00,58.3,58.3,58.22,58.26,10725.0,58.3,58.3,58.22,58.26,10725.0
2025-04-22 12:10:00,58.26,58.28,58.18,58.19,10138.0,58.26,58.28,58.18,58.19,10138.0
2025-04-22 12:15:00,58.18,58.2,58.11,58.13,10790.0,58.18,58.2,58.11,58.13,10790.0
2025-04-22 12:20:00,58.14,58.16,58.06,58.1,12251.0,58.14,58.16,58.06,58.1,12251.0
2025-04-22 12:25:00,58.09,58.09,58.02,58.08,14601.0,58.09,58.09,58.02,58.08,14601.0
2025-04-22 12:30:00,58.07,58.1,58.05,58.07,8646.0,58.07,58.1,58.05,58.07,8646.0
2025-04-22 12:35:00,58.07,58.08,58.06,58.06,8017.0,58.07,58.08,58.06,58.06,8017.0
2025-04-22 12:40:00,58.07,58.1,58.04,58.05,18204.0,58.07,58.1,58.04,58.05,18204.0
2025-04-22 12:45:00,58.03,58.04,57.98,58.04,24964.0,58.03,58.04,57.98,58.04,24964.0
2025-04-22 12:50:00,58.05,58.08,58.01,58.04,8714.0,58.05,58.08,58.01,58.04,8714.0
2025-04-22 12:55:00,58.04,58.06,57.99,58.0,7422.0,58.04,58.06,57.99,58.0,7422.0
2025-04-22 13:00:00,57.99,57.99,57.95,57.96,11077.0,57.99,57.99,57.95,57.96,11077.0
2025-04-22 13:05:00,57.97,58.04,57.97,58.0,16661.0,57.97,58.04,57.97,58.0,16661.0
2025-04-22 13:10:00,57.97,57.97,57.84,57.88,11485.0,57.97,57.97,57.84,57.88,11485.0
2025-04-22 13:15:00,57.86,57.86,57.71,57.78,16068.0,57.86,57.86,57.71,57.78,16068.0
2025-04-22 13:20:00,57.79,57.79,57.68,57.71,13792.0,57.79,57.79,57.68,57.71,13792.0
2025-04-22 13:25:00,57.72,57.79,57.58,57.61,21099.0,57.72,57.79,57.58,57.61,21099.0
2025-04-22 13:30:00,57.6,57.63,57.49,57.55,15102.0,57.6,57.63,57.49,57.55,15102.0
2025-04-22 13:35:00,57.55,57.58,57.54,57.54,10953.0,57.55,57.58,57.54,57.54,10953.0
2025-04-22 13:40:00,57.54,57.54,57.43,57.44,10686.0,57.54,57.54,57.43,57.44,10686.0
2025-04-22 13:45:00,57.45,57.45,57.39,57.4,6951.0,57.45,57.45,57.39,57.4,6951.0
2025-04-22 13:50:00,57.38,57.42,57.37,57.4,13260.0,57.38,57.42,57.37,57.4,13260.0
2025-04-22 13:55:00,57.4,57.44,57.4,57.4,8959.0,57.4,57.44,57.4,57.4,8959.0
2025-04-22 14:00:00,57.4,57.49,57.38,57.48,23074.0,57.4,57.49,57.38,57.48,23074.0
2025-04-22 14:05:00,57.52,57.57,57.48,57.48,15606.0,57.52,57.57,57.48,57.48,15606.0
2025-04-22 14:10:00,57.48,57.57,57.46,57.56,20718.0,57.48,57.57,57.46,57.56,20718.0
2025-04-22 14:15:00,57.55,57.6,57.55,57.59,6137.0,57.55,57.6,57.55,57.59,6137.0
2025-04-22 14:20:00,57.59,57.67,57.59,57.63,18398.0,57.59,57.67,57.59,57.63,18398.0
2025-04-22 14:25:00,57.64,57.69,57.63,57.67,6109.0,57.64,57.69,57.63,57.67,6109.0
2025-04-22 14:30:00,57.67,57.72,57.66,57.72,10680.0,57.67,57.72,57.66,57.72,10680.0
2025-04-22 14:35:00,57.73,57.78,57.73,57.75,7371.0,57.73,57.78,57.73,57.75,7371.0
2025-04-22 14:40:00,57.75,57.82,57.73,57.77,13777.0,57.75,57.82,57.73,57.77,13777.0
2025-04-22 14:45:00,57.75,57.81,57.75,57.8,6995.0,57.75,57.81,57.75,57.8,6995.0
2025-04-22 14:50:00,57.81,57.85,57.8,57.85,13463.0,57.81,57.85,57.8,57.85,13463.0
2025-04-22 14:55:00,57.85,57.86,57.77,57.8,20978.0,57.85,57.86,57.77,57.8,20978.0
2025-04-22 15:00:00,57.8,57.87,57.78,57.84,14345.0,57.8,57.87,57.78,57.84,14345.0
2025-04-22 15:05:00,57.85,57.89,57.79,57.82,18481.0,57.85,57.89,57.79,57.82,18481.0
2025-04-22 15:10:00,57.82,57.86,57.8,57.84,15239.0,57.82,57.86,57.8,57.84,15239.0
2025-04-22 15:15:00,57.84,57.85,57.73,57.77,92483.0,57.84,57.85,57.73,57.77,92483.0
2025-04-22 15:20:00,57.78,57.88,57.74,57.83,102761.0,57.78,57.88,57.74,57.83,102761.0
2025-04-22 15:25:00,57.83,57.92,57.83,57.91,29713.0,57.83,57.92,57.83,57.91,29713.0
2025-04-22 15:30:00,57.89,57.92,57.86,57.88,76054.0,57.89,57.92,57.86,57.88,76054.0
2025-04-22 15:35:00,57.87,57.96,57.8,57.92,42482.0,57.87,57.96,57.8,57.92,42482.0
2025-04-22 15:40:00,57.91,58.02,57.88,57.98,40690.0,57.91,58.02,57.88,57.98,40690.0
2025-04-22 15:45:00,57.98,58.08,57.97,58.07,45313.0,57.98,58.08,57.97,58.07,45313.0
2025-04-22 15:50:00,58.07,58.08,57.95,58.02,65870.0,58.07,58.08,57.95,58.02,65870.0
2025-04-22 15:55:00,58.02,58.13,58.01,58.04,177862.0,58.02,58.13,58.01,58.04,177862.0
2025-04-23 09:30:00,57.58,57.82,57.07,57.35,126282.0,57.58,57.82,57.07,57.35,126282.0
2025-04-23 09:35:00,57.36,57.71,57.1,57.41,62177.0,57.36,57.71,57.1,57.41,62177.0
2025-04-23 09:40:00,57.42,57.48,57.22,57.32,39901.0,57.42,57.48,57.22,57.32,39901.0
2025-04-23 09:45:00,57.32,57.49,57.28,57.48,49311.0,57.32,57.49,57.28,57.48,49311.0
2025-04-23 09:50:00,57.5,57.55,57.42,57.44,43081.0,57.5,57.55,57.42,57.44,43081.0
2025-04-23 09:55:00,57.48,57.69,57.47,57.67,45283.0,57.48,57.69,57.47,57.67,45283.0
2025-04-23 10:00:00,57.65,57.78,57.49,57.6,38067.0,57.65,57.78,57.49,57.6,38067.0
2025-04-23 10:05:00,57.6,57.77,57.6,57.74,23004.0,57.6,57.77,57.6,57.74,23004.0
2025-04-23 10:10:00,57.73,57.83,57.68,57.68,24290.0,57.73,57.83,57.68,57.68,24290.0
2025-04-23 10:15:00,57.66,57.71,57.6,57.65,21545.0,57.66,57.71,57.6,57.65,21545.0
2025-04-23 10:20:00,57.66,57.73,57.59,57.69,26998.0,57.66,57.73,57.59,57.69,26998.0
2025-04-23 10:25:00,57.67,57.77,57.64,57.77,19525.0,57.67,57.77,57.64,57.77,19525.0
2025-04-23 10:30:00,57.78,57.85,57.76,57.78,23774.0,57.78,57.85,57.76,57.78,23774.0
2025-04-23 10:35:00,57.77,57.77,57.66,57.68,15037.0,57.77,57.77,57.66,57.68,15037.0
2025-04-23 10:40:00,57.68,57.7,57.62,57.65,12846.0,57.68,57.7,57.62,57.65,12846.0
2025-04-23 10:45:00,57.63,57.67,57.54,57.55,19284.0,57.63,57.67,57.54,57.55,19284.0
2025-04-23 10:50:00,57.56,57.59,57.49,57.56,22063.0,57.56,57.59,57.49,57.56,22063.0
2025-04-23 10:55:00,57.54,57.57,57.38,57.38,19810.0,57.54,57.57,57.38,57.38,19810.0
2025-04-23 11:00:00,57.4,57.47,57.28,57.44,44312.0,57.4,57.47,57.28,57.44,44312.0
2025-04-23 11:05:00,57.45,57.52,57.34,57.34,20616.0,57.45,57.52,57.34,57.34,20616.0
2025-04-23 11:10:00,57.32,57.35,57.24,57.26,12374.0,57.32,57.35,57.24,57.26,12374.0
2025-04-23 11:15:00,57.25,57.29,57.16,57.23,21163.0,57.25,57.29,57.16,57.23,21163.0
2025-04-23 11:20:00,57.21,57.25,57.06,57.06,33650.0,57.21,57.25,57.06,57.06,33650.0
2025-04-23 11:25:00,57.05,57.11,56.95,57.02,27138.0,57.05,57.11,56.95,57.02,27138.0
2025-04-23 11:30:00,57.03,57.04,56.96,57.02,31271.0,57.03,57.04,56.96,57.02,31271.0
2025-04-23 11:35:00,57.02,57.03,56.95,57.0,22071.0,57.02,57.03,56.95,57.0,22071.0
2025-04-23 11:40:00,57.0,57.03,56.89,56.91,16428.0,57.0,57.03,56.89,56.91,16428.0
2025-04-23 11:45:00,56.9,56.9,56.76,56.78,31494.0,56.9,56.9,56.76,56.78,31494.0
2025-04-23 11:50:00,56.8,56.87,56.78,56.87,26522.0,56.8,56.87,56.78,56.87,26522.0
2025-04-23 11:55:00,56.89,56.92,56.84,56.86,30410.0,56.89,56.92,56.84,56.86,30410.0
2025-04-23 12:00:00,56.86,57.0,56.79,56.94,25350.0,56.86,57.0,56.79,56.94,25350.0
2025-04-23 12:05:00,56.94,56.95,56.89,56.92,9656.0,56.94,56.95,56.89,56.92,9656.0
2025-04-23 12:10:00,56.92,57.0,56.89,56.94,16268.0,56.92,57.0,56.89,56.94,16268.0
2025-04-23 12:15:00,56.92,56.93,56.79,56.84,10826.0,56.92,56.93,56.79,56.84,10826.0
2025-04-23 12:20:00,56.82,56.84,56.79,56.83,11817.0,56.82,56.84,56.79,56.83,11817.0
2025-04-23 12:25:00,56.81,56.91,56.77,56.9,11822.0,56.81,56.91,56.77,56.9,11822.0
2025-04-23 12:30:00,56.92,56.97,56.9,56.97,20370.0,56.92,56.97,56.9,56.97,20370.0
2025-04-23 12:35:00,56.97,57.05,56.95,57.02,19446.0,56.97,57.05,56.95,57.02,19446.0
2025-04-23 12:40:00,56.99,57.01,56.94,56.96,10865.0,56.99,57.01,56.94,56.96,10865.0
2025-04-23 12:45:00,56.95,56.97,56.85,56.87,9724.0,56.95,56.97,56.85,56.87,9724.0
2025-04-23 12:50:00,56.89,56.93,56.86,56.92,14874.0,56.89,56.93,56.86,56.92,14874.0
2025-04-23 12:55:00,56.91,57.0,56.9,56.99,24856.0,56.91,57.0,56.9,56.99,24856.0
2025-04-23 13:00:00,56.98,57.04,56.89,57.04,15362.0,56.98,57.04,56.89,57.04,15362.0
2025-04-23 13:05:00,57.03,57.09,57.02,57.09,9106.0,57.03,57.09,57.02,57.09,9106.0
2025-04-23 13:10:00,57.12,57.13,57.07,57.11,10451.0,57.12,57.13,57.07,57.11,10451.0
2025-04-23 13:15:00,57.12,57.12,57.07,57.07,16849.0,57.12,57.12,57.07,57.07,16849.0
2025-04-23 13:20:00,57.07,57.14,57.07,57.07,7205.0,57.07,57.14,57.07,57.07,7205.0
2025-04-23 13:25:00,57.09,57.15,57.08,57.08,10331.0,57.09,57.15,57.08,57.08,10331.0
2025-04-23 13:30:00,57.11,57.13,57.03,57.08,19004.0,57.11,57.13,57.03,57.08,19004.0
2025-04-23 13:35:00,57.07,57.07,56.98,57.0,7156.0,57.07,57.07,56.98,57.0,7156.0
2025-04-23 13:40:00,57.01,57.01,56.97,56.99,7247.0,57.01,57.01,56.97,56.99,7247.0
2025-04-23 13:45:00,56.99,57.03,56.96,56.97,18097.0,56.99,57.03,56.96,56.97,18097.0
2025-04-23 13:50:00,56.98,57.01,56.91,57.0,10871.0,56.98,57.01,56.91,57.0,10871.0
2025-04-23 13:55:00,56.98,57.1,56.98,57.1,19951.0,56.98,57.1,56.98,57.1,19951.0
2025-04-23 14:00:00,57.1,57.17,57.08,57.11,29344.0,57.1,57.17,57.08,57.11,29344.0
2025-04-23 14:05:00,57.14,57.16,57.1,57.13,13446.0,57.14,57.16,57.1,57.13,13446.0
2025-04-23 14:10:00,57.13,57.18,57.11,57.14,21640.0,57.13,57.18,57.11,57.14,21640.0
2025-04-23 14:15:00,57.14,57.2,57.1,57.15,20786.0,57.14,57.2,57.1,57.15,20786.0
2025-04-23 14:20:00,57.15,57.2,57.07,57.09,13667.0,57.15,57.2,57.07,57.09,13667.0
2025-04-23 14:25:00,57.08,57.09,57.01,57.03,12433.0,57.08,57.09,57.01,57.03,12433.0
2025-04-23 14:30:00,57.04,57.13,57.03,57.09,9616.0,57.04,57.13,57.03,57.09,9616.0
2025-04-23 14:35:00,57.09,57.09,57.02,57.03,11594.0,57.09,57.09,57.02,57.03,11594.0
2025-04-23 14:40:00,57.02,57.03,56.98,56.98,9090.0,57.02,57.03,56.98,56.98,9090.0
2025-04-23 14:45:00,56.97,56.97,56.92,56.94,10268.0,56.97,56.97,56.92,56.94,10268.0
2025-04-23 14:50:00,56.93,56.93,56.9,56.9,12685.0,56.93,56.93,56.9,56.9,12685.0
2025-04-23 14:55:00,56.91,56.95,56.88,56.88,20416.0,56.91,56.95,56.88,56.88,20416.0
2025-04-23 15:00:00,56.87,56.95,56.82,56.83,15428.0,56.87,56.95,56.82,56.83,15428.0
2025-04-23 15:05:00,56.83,56.85,56.81,56.82,18353.0,56.83,56.85,56.81,56.82,18353.0
2025-04-23 15:10:00,56.82,56.88,56.81,56.88,11447.0,56.82,56.88,56.81,56.88,11447.0
2025-04-23 15:15:00,56.87,56.91,56.86,56.91,20600.0,56.87,56.91,56.86,56.91,20600.0
2025-04-23 15:20:00,56.9,56.95,56.9,56.94,14581.0,56.9,56.95,56.9,56.94,14581.0
2025-04-23 15:25:00,56.94,57.06,56.93,57.0,18277.0,56.94,57.06,56.93,57.0,18277.0
2025-04-23 15:30:00,57.0,57.07,56.98,57.05,25708.0,57.0,57.07,56.98,57.05,25708.0
2025-04-23 15:35:00,57.04,57.1,57.02,57.1,30797.0,57.04,57.1,57.02,57.1,30797.0
2025-04-23 15:40:00,57.1,57.15,57.08,57.14,37151.0,57.1,57.15,57.08,57.14,37151.0
2025-04-23 15:45:00,57.14,57.14,57.05,57.12,54480.0,57.14,57.14,57.05,57.12,54480.0
2025-04-23 15:50:00,57.12,57.23,57.07,57.22,59610.0,57.12,57.23,57.07,57.22,59610.0
2025-04-23 15:55:00,57.21,57.35,57.18,57.28,234115.0,57.21,57.35,57.18,57.28,234115.0
2025-04-24 09:30:00,57.2,57.2,56.42,56.52,113948.0,57.2,57.2,56.42,56.52,113948.0
2025-04-24 09:35:00,56.5,56.93,56.42,56.93,35779.0,56.5,56.93,56.42,56.93,35779.0
2025-04-24 09:40:00,56.88,57.2,56.79,57.2,42963.0,56.88,57.2,56.79,57.2,42963.0
2025-04-24 09:45:00,57.2,57.24,57.04,57.22,23995.0,57.2,57.24,57.04,57.22,23995.0
2025-04-24 09:50:00,57.19,57.29,57.1,57.16,22365.0,57.19,57.29,57.1,57.16,22365.0
2025-04-24 09:55:00,57.16,57.27,56.96,57.02,24064.0,57.16,57.27,56.96,57.02,24064.0
2025-04-24 10:00:00,57.04,57.14,56.95,57.11,47332.0,57.04,57.14,56.95,57.11,47332.0
2025-04-24 10:05:00,57.11,57.16,56.92,56.98,18464.0,57.11,57.16,56.92,56.98,18464.0
2025-04-24 10:10:00,56.99,57.02,56.89,56.94,20325.0,56.99,57.02,56.89,56.94,20325.0
2025-04-24 10:15:00,56.93,56.98,56.82,56.98,12870.0,56.93,56.98,56.82,56.98,12870.0
2025-04-24 10:20:00,56.97,57.0,56.88,56.96,19850.0,56.97,57.0,56.88,56.96,19850.0
2025-04-24 10:25:00,56.95,57.09,56.94,57.07,16126.0,56.95,57.09,56.94,57.07,16126.0
2025-04-24 10:30:00,57.07,57.21,57.06,57.17,31739.0,57.07,57.21,57.06,57.17,31739.0
2025-04-24 10:35:00,57.17,57.18,57.1,57.13,20469.0,57.17,57.18,57.1,57.13,20469.0
2025-04-24 10:40:00,57.13,57.17,57.0,57.0,12961.0,57.13,57.17,57.0,57.0,12961.0
2025-04-24 10:45:00,57.01,57.03,56.96,57.0,10765.0,57.01,57.03,56.96,57.0,10765.0
2025-04-24 10:50:00,57.0,57.05,56.94,57.05,21329.0,57.0,57.05,56.94,57.05,21329.0
2025-04-24 10:55:00,57.09,57.2,57.08,57.19,8705.0,57.09,57.2,57.08,57.19,8705.0
2025-04-24 11:00:00,57.19,57.26,57.15,57.17,17255.0,57.19,57.26,57.15,57.17,17255.0
2025-04-24 11:05:00,57.19,57.21,57.13,57.15,8751.0,57.19,57.21,57.13,57.15,8751.0
2025-04-24 11:10:00,57.15,57.35,57.12,57.34,36220.0,57.15,57.35,57.12,57.34,36220.0
2025-04-24 11:15:00,57.34,57.37,57.27,57.29,27458.0,57.34,57.37,57.27,57.29,27458.0
2025-04-24 11:20:00,57.29,57.29,57.15,57.15,14362.0,57.29,57.29,57.15,57.15,14362.0
2025-04-24 11:25:00,57.15,57.15,57.09,57.12,15469.0,57.15,57.15,57.09,57.12,15469.0
2025-04-24 11:30:00,57.1,57.1,57.01,57.05,13153.0,57.1,57.1,57.01,57.05,13153.0
2025-04-24 11:35:00,57.05,57.07,57.02,57.03,11612.0,57.05,57.07,57.02,57.03,11612.0
2025-04-24 11:40:00,57.01,57.04,56.93,56.94,12678.0,57.01,57.04,56.93,56.94,12678.0
2025-04-24 11:45:00,56.96,56.97,56.89,56.96,7687.0,56.96,56.97,56.89,56.96,7687.0
2025-04-24 11:50:00,56.96,56.96,56.83,56.88,14597.0,56.96,56.96,56.83,56.88,14597.0
2025-04-24 11:55:00,56.87,56.9,56.76,56.81,19429.0,56.87,56.9,56.76,56.81,19429.0
2025-04-24 12:00:00,56.8,56.88,56.8,56.87,15960.0,56.8,56.88,56.8,56.87,15960.0
2025-04-24 12:05:00,56.88,56.88,56.8,56.84,5364.0,56.88,56.88,56.8,56.84,5364.0
2025-04-24 12:10:00,56.83,56.88,56.81,56.87,7636.0,56.83,56.88,56.81,56.87,7636.0
2025-04-24 12:15:00,56.87,56.95,56.87,56.91,9515.0,56.87,56.95,56.87,56.91,9515.0
2025-04-24 12:20:00,56.94,56.98,56.92,56.96,8364.0,56.94,56.98,56.92,56.96,8364.0
2025-04-24 12:25:00,56.98,56.99,56.88,56.92,31907.0,56.98,56.99,56.88,56.92,31907.0
2025-04-24 12:30:00,56.92,56.92,56.86,56.92,12978.0,56.92,56.92,56.86,56.92,12978.0
2025-04-24 12:35:00,56.92,56.92,56.83,56.83,18094.0,56.92,56.92,56.83,56.83,18094.0
2025-04-24 12:40:00,56.85,56.87,56.77,56.77,10334.0,56.85,56.87,56.77,56.77,10334.0
2025-04-24 12:45:00,56.77,56.78,56.65,56.67,23723.0,56.77,56.78,56.65,56.67,23723.0
2025-04-24 12:50:00,56.67,56.7,56.65,56.7,9069.0,56.67,56.7,56.65,56.7,9069.0
2025-04-24 12:55:00,56.71,56.73,56.65,56.67,13672.0,56.71,56.73,56.65,56.67,13672.0
2025-04-24 13:00:00,56.67,56.71,56.62,56.65,11295.0,56.67,56.71,56.62,56.65,11295.0
2025-04-24 13:05:00,56.65,56.67,56.56,56.56,10741.0,56.65,56.67,56.56,56.56,10741.0
2025-04-24 13:10:00,56.58,56.59,56.53,56.57,7708.0,56.58,56.59,56.53,56.57,7708.0
2025-04-24 13:15:00,56.57,56.62,56.52,56.52,19827.0,56.57,56.62,56.52,56.52,19827.0
2025-04-24 13:20:00,56.52,56.56,56.48,56.5,22960.0,56.52,56.56,56.48,56.5,22960.0
2025-04-24 13:25:00,56.5,56.53,56.47,56.49,9511.0,56.5,56.53,56.47,56.49,9511.0
2025-04-24 13:30:00,56.48,56.61,56.48,56.59,13675.0,56.48,56.61,56.48,56.59,13675.0
2025-04-24 13:35:00,56.59,56.65,56.55,56.61,13285.0,56.59,56.65,56.55,56.61,13285.0
2025-04-24 13:40:00,56.6,56.64,56.56,56.58,16523.0,56.6,56.64,56.56,56.58,16523.0
2025-04-24 13:45:00,56.57,56.7,56.57,56.68,15016.0,56.57,56.7,56.57,56.68,15016.0
2025-04-24 13:50:00,56.66,56.7,56.6,56.68,24507.0,56.66,56.7,56.6,56.68,24507.0
2025-04-24 13:55:00,56.69,56.69,56.57,56.6,24841.0,56.69,56.69,56.57,56.6,24841.0
2025-04-24 14:00:00,56.59,56.7,56.57,56.65,13834.0,56.59,56.7,56.57,56.65,13834.0
2025-04-24 14:05:00,56.62,56.66,56.57,56.59,26576.0,56.62,56.66,56.57,56.59,26576.0
2025-04-24 14:10:00,56.58,56.65,56.55,56.64,21239.0,56.58,56.65,56.55,56.64,21239.0
2025-04-24 14:15:00,56.66,56.74,56.65,56.69,15911.0,56.66,56.74,56.65,56.69,15911.0
2025-04-24 14:20:00,56.71,56.72,56.66,56.67,21826.0,56.71,56.72,56.66,56.67,21826.0
2025-04-24 14:25:00,56.66,56.69,56.62,56.66,30111.0,56.66,56.69,56.62,56.66,30111.0
2025-04-24 14:30:00,56.66,56.71,56.65,56.71,17478.0,56.66,56.71,56.65,56.71,17478.0
2025-04-24 14:35:00,56.71,56.72,56.66,56.66,14741.0,56.71,56.72,56.66,56.66,14741.0
2025-04-24 14:40:00,56.66,56.67,56.6,56.6,14530.0,56.66,56.67,56.6,56.6,14530.0
2025-04-24 14:45:00,56.6,56.63,56.59,56.6,12980.0,56.6,56.63,56.59,56.6,12980.0
2025-04-24 14:50:00,56.6,56.63,56.59,56.59,20974.0,56.6,56.63,56.59,56.59,20974.0
2025-04-24 14:55:00,56.58,56.61,56.57,56.58,30276.0,56.58,56.61,56.57,56.58,30276.0
2025-04-24 15:00:00,56.58,56.58,56.47,56.49,32611.0,56.58,56.58,56.47,56.49,32611.0
2025-04-24 15:05:00,56.48,56.49,56.44,56.44,20911.0,56.48,56.49,56.44,56.44,20911.0
2025-04-24 15:10:00,56.45,56.46,56.33,56.35,33535.0,56.45,56.46,56.33,56.35,33535.0
2025-04-24 15:15:00,56.35,56.43,56.31,56.39,43149.0,56.35,56.43,56.31,56.39,43149.0
2025-04-24 15:20:00,56.4,56.47,56.39,56.44,39666.0,56.4,56.47,56.39,56.44,39666.0
2025-04-24 15:25:00,56.45,56.5,56.39,56.39,27376.0,56.45,56.5,56.39,56.39,27376.0
2025-04-24 15:30:00,56.36,56.42,56.36,56.36,44834.0,56.36,56.42,56.36,56.36,44834.0
2025-04-24 15:35:00,56.36,56.4,56.28,56.39,58738.0,56.36,56.4,56.28,56.39,58738.0
2025-04-24 15:40:00,56.38,56.43,56.38,56.39,43967.0,56.38,56.43,56.38,56.39,43967.0
2025-04-24 15:45:00,56.39,56.42,56.33,56.39,62425.0,56.39,56.42,56.33,56.39,62425.0
2025-04-24 15:50:00,56.38,56.38,56.23,56.3,106726.0,56.38,56.38,56.23,56.3,106726.0
2025-04-24 15:55:00,56.3,56.4,56.27,56.39,300700.0,56.3,56.4,56.27,56.39,300700.0
2025-04-25 09:30:00,56.59,56.62,55.8,55.94,129164.0,56.59,56.62,55.8,55.94,129164.0
2025-04-25 09:35:00,55.94,56.27,55.94,56.15,37246.0,55.94,56.27,55.94,56.15,37246.0
2025-04-25 09:40:00,56.15,56.21,55.85,55.9,32084.0,56.15,56.21,55.85,55.9,32084.0
2025-04-25 09:45:00,55.9,55.93,55.71,55.85,41643.0,55.9,55.93,55.71,55.85,41643.0
2025-04-25 09:50:00,55.85,55.93,55.7,55.76,46208.0,55.85,55.93,55.7,55.76,46208.0
2025-04-25 09:55:00,55.74,55.74,55.5,55.59,75350.0,55.74,55.74,55.5,55.59,75350.0
2025-04-25 10:00:00,55.59,55.77,55.56,55.68,49668.0,55.59,55.77,55.56,55.68,49668.0
2025-04-25 10:05:00,55.66,55.76,55.57,55.74,53075.0,55.66,55.76,55.57,55.74,53075.0
2025-04-25 10:10:00,55.74,55.82,55.67,55.67,39468.0,55.74,55.82,55.67,55.67,39468.0
2025-04-25 10:15:00,55.65,55.71,55.59,55.65,24622.0,55.65,55.71,55.59,55.65,24622.0
2025-04-25 10:20:00,55.63,55.64,55.37,55.53,76883.0,55.63,55.64,55.37,55.53,76883.0
2025-04-25 10:25:00,55.53,55.57,55.44,55.53,77811.0,55.53,55.57,55.44,55.53,77811.0
2025-04-25 10:30:00,55.54,55.63,55.51,55.58,32955.0,55.54,55.63,55.51,55.58,32955.0
2025-04-25 10:35:00,55.6,55.62,55.56,55.61,19359.0,55.6,55.62,55.56,55.61,19359.0
2025-04-25 10:40:00,55.62,55.66,55.58,55.62,16758.0,55.62,55.66,55.58,55.62,16758.0
2025-04-25 10:45:00,55.6,55.64,55.59,55.63,15379.0,55.6,55.64,55.59,55.63,15379.0
2025-04-25 10:50:00,55.64,55.69,55.63,55.66,17570.0,55.64,55.69,55.63,55.66,17570.0
2025-04-25 10:55:00,55.65,55.72,55.64,55.71,25009.0,55.65,55.72,55.64,55.71,25009.0
2025-04-25 11:00:00,55.7,55.8,55.69,55.75,25709.0,55.7,55.8,55.69,55.75,25709.0
2025-04-25 11:05:00,55.77,55.83,55.73,55.83,17390.0,55.77,55.83,55.73,55.83,17390.0
2025-04-25 11:10:00,55.82,55.85,55.75,55.75,14231.0,55.82,55.85,55.75,55.75,14231.0
2025-04-25 11:15:00,55.76,55.76,55.65,55.67,49043.0,55.76,55.76,55.65,55.67,49043.0
2025-04-25 11:20:00,55.7,55.72,55.63,55.67,18900.0,55.7,55.72,55.63,55.67,18900.0
2025-04-25 11:25:00,55.66,55.68,55.58,55.67,21064.0,55.66,55.68,55.58,55.67,21064.0
2025-04-25 11:30:00,55.68,55.73,55.67,55.69,17286.0,55.68,55.73,55.67,55.69,17286.0
2025-04-25 11:35:00,55.66,55.7,55.63,55.69,17692.0,55.66,55.7,55.63,55.69,17692.0
2025-04-25 11:40:00,55.69,55.72,55.67,55.7,21988.0,55.69,55.72,55.67,55.7,21988.0
2025-04-25 11:45:00,55.7,55.7,55.64,55.67,21144.0,55.7,55.7,55.64,55.67,21144.0
2025-04-25 11:50:00,55.68,55.75,55.67,55.73,14850.0,55.68,55.75,55.67,55.73,14850.0
2025-04-25 11:55:00,55.75,55.84,55.74,55.83,19450.0,55.75,55.84,55.74,55.83,19450.0
2025-04-25 12:00:00,55.84,55.98,55.84,55.98,31961.0,55.84,55.98,55.84,55.98,31961.0
2025-04-25 12:05:00,55.98,56.05,55.95,56.0,23009.0,55.98,56.05,55.95,56.0,23009.0
2025-04-25 12:10:00,56.0,56.03,55.98,56.02,28272.0,56.0,56.03,55.98,56.02,28272.0
2025-04-25 12:15:00,56.01,56.08,55.98,56.08,42991.0,56.01,56.08,55.98,56.08,42991.0
2025-04-25 12:20:00,56.08,56.11,56.03,56.05,25659.0,56.08,56.11,56.03,56.05,25659.0
2025-04-25 12:25:00,56.04,56.07,56.0,56.02,27878.0,56.04,56.07,56.0,56.02,27878.0
2025-04-25 12:30:00,56.01,56.09,56.0,56.08,36273.0,56.01,56.09,56.0,56.08,36273.0
2025-04-25 12:35:00,56.07,56.09,55.98,55.99,46242.0,56.07,56.09,55.98,55.99,46242.0
2025-04-25 12:40:00,55.99,56.0,55.98,55.99,22841.0,55.99,56.0,55.98,55.99,22841.0
2025-04-25 12:45:00,56.0,56.01,55.95,56.0,19651.0,56.0,56.01,55.95,56.0,19651.0
2025-04-25 12:50:00,56.0,56.01,55.95,56.0,31242.0,56.0,56.01,55.95,56.0,31242.0
2025-04-25 12:55:00,55.99,56.0,55.9,55.9,25843.0,55.99,56.0,55.9,55.9,25843.0
2025-04-25 13:00:00,55.91,55.92,55.87,55.89,14288.0,55.91,55.92,55.87,55.89,14288.0
2025-04-25 13:05:00,55.89,55.95,55.86,55.9,19805.0,55.89,55.95,55.86,55.9,19805.0
2025-04-25 13:10:00,55.88,55.9,55.81,55.86,19935.0,55.88,55.9,55.81,55.86,19935.0
2025-04-25 13:15:00,55.86,55.94,55.85,55.92,13233.0,55.86,55.94,55.85,55.92,13233.0
2025-04-25 13:20:00,55.91,55.97,55.91,55.95,16295.0,55.91,55.97,55.91,55.95,16295.0
2025-04-25 13:25:00,55.94,56.0,55.93,56.0,12625.0,55.94,56.0,55.93,56.0,12625.0
2025-04-25 13:30:00,55.99,56.08,55.96,56.08,20803.0,55.99,56.08,55.96,56.08,20803.0
2025-04-25 13:35:00,56.09,56.13,56.04,56.05,37033.0,56.09,56.13,56.04,56.05,37033.0
2025-04-25 13:40:00,56.07,56.12,56.05,56.09,25619.0,56.07,56.12,56.05,56.09,25619.0
2025-04-25 13:45:00,56.1,56.15,56.07,56.15,16894.0,56.1,56.15,56.07,56.15,16894.0
2025-04-25 13:50:00,56.12,56.12,56.02,56.04,16331.0,56.12,56.12,56.02,56.04,16331.0
2025-04-25 13:55:00,56.04,56.06,55.97,56.0,30664.0,56.04,56.06,55.97,56.0,30664.0
2025-04-25 14:00:00,56.0,56.05,55.96,56.02,28146.0,56.0,56.05,55.96,56.02,28146.0
2025-04-25 14:05:00,56.03,56.09,56.02,56.08,15445.0,56.03,56.09,56.02,56.08,15445.0
2025-04-25 14:10:00,56.08,56.11,56.04,56.1,17474.0,56.08,56.11,56.04,56.1,17474.0
2025-04-25 14:15:00,56.11,56.14,56.07,56.09,13532.0,56.11,56.14,56.07,56.09,13532.0
2025-04-25 14:20:00,56.09,56.17,56.09,56.17,17715.0,56.09,56.17,56.09,56.17,17715.0
2025-04-25 14:25:00,56.18,56.18,56.1,56.11,14956.0,56.18,56.18,56.1,56.11,14956.0
2025-04-25 14:30:00,56.14,56.14,56.09,56.11,14438.0,56.14,56.14,56.09,56.11,14438.0
2025-04-25 14:35:00,56.11,56.15,56.1,56.12,19026.0,56.11,56.15,56.1,56.12,19026.0
2025-04-25 14:40:00,56.13,56.16,56.09,56.14,19712.0,56.13,56.16,56.09,56.14,19712.0
2025-04-25 14:45:00,56.13,56.19,56.12,56.16,32395.0,56.13,56.19,56.12,56.16,32395.0
2025-04-25 14:50:00,56.16,56.22,56.12,56.15,34932.0,56.16,56.22,56.12,56.15,34932.0
2025-04-25 14:55:00,56.15,56.15,56.1,56.13,35177.0,56.15,56.15,56.1,56.13,35177.0
2025-04-25 15:00:00,56.15,56.25,56.15,56.23,29817.0,56.15,56.25,56.15,56.23,29817.0
2025-04-25 15:05:00,56.26,56.28,56.18,56.21,18234.0,56.26,56.28,56.18,56.21,18234.0
2025-04-25 15:10:00,56.21,56.21,56.16,56.2,24134.0,56.21,56.21,56.16,56.2,24134.0
2025-04-25 15:15:00,56.21,56.21,56.16,56.2,17478.0,56.21,56.21,56.16,56.2,17478.0
2025-04-25 15:20:00,56.2,56.25,56.18,56.2,27483.0,56.2,56.25,56.18,56.2,27483.0
2025-04-25 15:25:00,56.2,56.22,56.08,56.08,27606.0,56.2,56.22,56.08,56.08,27606.0
2025-04-25 15:30:00,56.08,56.13,56.04,56.13,27778.0,56.08,56.13,56.04,56.13,27778.0
2025-04-25 15:35:00,56.13,56.23,56.09,56.21,44587.0,56.13,56.23,56.09,56.21,44587.0
2025-04-25 15:40:00,56.21,56.23,56.16,56.18,55830.0,56.21,56.23,56.16,56.18,55830.0
2025-04-25 15:45:00,56.18,56.24,56.15,56.16,57449.0,56.18,56.24,56.15,56.16,57449.0
2025-04-25 15:50:00,56.17,56.19,56.11,56.14,66118.0,56.17,56.19,56.11,56.14,66118.0
2025-04-25 15:55:00,56.14,56.21,56.1,56.16,159119.0,56.14,56.21,56.1,56.16,159119.0
2025-04-28 09:30:00,56.08,56.37,56.04,56.28,78405.0,56.08,56.37,56.04,56.28,78405.0
2025-04-28 09:35:00,56.23,56.35,56.15,56.15,17332.0,56.23,56.35,56.15,56.15,17332.0
2025-04-28 09:40:00,56.15,56.15,55.94,55.97,23791.0,56.15,56.15,55.94,55.97,23791.0
2025-04-28 09:45:00,55.95,55.99,55.76,55.88,29375.0,55.95,55.99,55.76,55.88,29375.0
2025-04-28 09:50:00,55.89,55.9,55.62,55.72,25829.0,55.89,55.9,55.62,55.72,25829.0
2025-04-28 09:55:00,55.73,55.85,55.69,55.73,21645.0,55.73,55.85,55.69,55.73,21645.0
2025-04-28 10:00:00,55.72,55.8,55.7,55.72,29766.0,55.72,55.8,55.7,55.72,29766.0
2025-04-28 10:05:00,55.73,55.76,55.63,55.7,19832.0,55.73,55.76,55.63,55.7,19832.0
2025-04-28 10:10:00,55.7,55.8,55.67,55.73,20075.0,55.7,55.8,55.67,55.73,20075.0
2025-04-28 10:15:00,55.73,55.87,55.73,55.82,41146.0,55.73,55.87,55.73,55.82,41146.0
2025-04-28 10:20:00,55.82,55.89,55.76,55.79,78586.0,55.82,55.89,55.76,55.79,78586.0
2025-04-28 10:25:00,55.79,55.81,55.59,55.61,23057.0,55.79,55.81,55.59,55.61,23057.0
2025-04-28 10:30:00,55.6,55.62,55.49,55.57,20085.0,55.6,55.62,55.49,55.57,20085.0
2025-04-28 10:35:00,55.58,55.64,55.53,55.53,16698.0,55.58,55.64,55.53,55.53,16698.0
2025-04-28 10:40:00,55.54,55.6,55.52,55.6,13642.0,55.54,55.6,55.52,55.6,13642.0
2025-04-28 10:45:00,55.6,55.61,55.5,55.53,35501.0,55.6,55.61,55.5,55.53,35501.0
2025-04-28 10:50:00,55.53,55.62,55.49,55.62,26960.0,55.53,55.62,55.49,55.62,26960.0
2025-04-28 10:55:00,55.62,55.72,55.61,55.68,26801.0,55.62,55.72,55.61,55.68,26801.0
2025-04-28 11:00:00,55.69,55.72,55.65,55.7,30934.0,55.69,55.72,55.65,55.7,30934.0
2025-04-28 11:05:00,55.69,55.73,55.64,55.68,17697.0,55.69,55.73,55.64,55.68,17697.0
2025-04-28 11:10:00,55.67,55.69,55.63,55.64,24016.0,55.67,55.69,55.63,55.64,24016.0
2025-04-28 11:15:00,55.63,55.71,55.63,55.71,18328.0,55.63,55.71,55.63,55.71,18328.0
2025-04-28 11:20:00,55.71,55.76,55.7,55.75,22180.0,55.71,55.76,55.7,55.75,22180.0
2025-04-28 11:25:00,55.75,55.78,55.7,55.77,23837.0,55.75,55.78,55.7,55.77,23837.0
2025-04-28 11:30:00,55.77,55.78,55.64,55.7,31819.0,55.77,55.78,55.64,55.7,31819.0
2025-04-28 11:35:00,55.69,55.8,55.66,55.77,26477.0,55.69,55.8,55.66,55.77,26477.0
2025-04-28 11:40:00,55.77,55.8,55.74,55.76,24760.0,55.77,55.8,55.74,55.76,24760.0
2025-04-28 11:45:00,55.74,55.78,55.72,55.74,4953.0,55.74,55.78,55.72,55.74,4953.0
2025-04-28 11:50:00,55.74,55.75,55.71,55.72,13972.0,55.74,55.75,55.71,55.72,13972.0
2025-04-28 11:55:00,55.72,55.72,55.63,55.66,14613.0,55.72,55.72,55.63,55.66,14613.0
2025-04-28 12:00:00,55.65,55.67,55.64,55.66,10849.0,55.65,55.67,55.64,55.66,10849.0
2025-04-28 12:05:00,55.65,55.72,55.65,55.69,14896.0,55.65,55.72,55.65,55.69,14896.0
2025-04-28 12:10:00,55.7,55.71,55.62,55.63,12754.0,55.7,55.71,55.62,55.63,12754.0
2025-04-28 12:15:00,55.64,55.72,55.64,55.72,17988.0,55.64,55.72,55.64,55.72,17988.0
2025-04-28 12:20:00,55.73,55.73,55.66,55.67,16066.0,55.73,55.73,55.66,55.67,16066.0
2025-04-28 12:25:00,55.67,55.72,55.61,55.62,19616.0,55.67,55.72,55.61,55.62,19616.0
2025-04-28 12:30:00,55.62,55.65,55.61,55.63,26882.0,55.62,55.65,55.61,55.63,26882.0
2025-04-28 12:35:00,55.64,55.66,55.57,55.61,22923.0,55.64,55.66,55.57,55.61,22923.0
2025-04-28 12:40:00,55.61,55.62,55.56,55.56,14800.0,55.61,55.62,55.56,55.56,14800.0
2025-04-28 12:45:00,55.56,55.58,55.52,55.58,8434.0,55.56,55.58,55.52,55.58,8434.0
2025-04-28 12:50:00,55.58,55.61,55.57,55.6,16671.0,55.58,55.61,55.57,55.6,16671.0
2025-04-28 12:55:00,55.59,55.6,55.54,55.58,20105.0,55.59,55.6,55.54,55.58,20105.0
2025-04-28 13:00:00,55.59,55.62,55.57,55.58,19166.0,55.59,55.62,55.57,55.58,19166.0
2025-04-28 13:05:00,55.58,55.6,55.55,55.55,16923.0,55.58,55.6,55.55,55.55,16923.0
2025-04-28 13:10:00,55.55,55.56,55.48,55.5,20230.0,55.55,55.56,55.48,55.5,20230.0
2025-04-28 13:15:00,55.5,55.51,55.48,55.51,12718.0,55.5,55.51,55.48,55.51,12718.0
2025-04-28 13:20:00,55.52,55.53,55.47,55.48,21609.0,55.52,55.53,55.47,55.48,21609.0
2025-04-28 13:25:00,55.48,55.5,55.39,55.43,70514.0,55.48,55.5,55.39,55.43,70514.0
2025-04-28 13:30:00,55.43,55.46,55.36,55.46,31425.0,55.43,55.46,55.36,55.46,31425.0
2025-04-28 13:35:00,55.46,55.51,55.43,55.5,24607.0,55.46,55.51,55.43,55.5,24607.0
2025-04-28 13:40:00,55.5,55.53,55.49,55.5,14739.0,55.5,55.53,55.49,55.5,14739.0
2025-04-28 13:45:00,55.5,55.5,55.45,55.49,16531.0,55.5,55.5,55.45,55.49,16531.0
2025-04-28 13:50:00,55.49,55.56,55.48,55.55,25122.0,55.49,55.56,55.48,55.55,25122.0
2025-04-28 13:55:00,55.55,55.59,55.54,55.58,17962.0,55.55,55.59,55.54,55.58,17962.0
2025-04-28 14:00:00,55.58,55.64,55.58,55.61,17917.0,55.58,55.64,55.58,55.61,17917.0
2025-04-28 14:05:00,55.61,55.64,55.59,55.64,16392.0,55.61,55.64,55.59,55.64,16392.0
2025-04-28 14:10:00,55.63,55.65,55.61,55.62,14902.0,55.63,55.65,55.61,55.62,14902.0
2025-04-28 14:15:00,55.62,55.62,55.56,55.58,16083.0,55.62,55.62,55.56,55.58,16083.0
2025-04-28 14:20:00,55.59,55.64,55.58,55.6,35349.0,55.59,55.64,55.58,55.6,35349.0
2025-04-28 14:25:00,55.61,55.68,55.6,55.68,43901.0,55.61,55.68,55.6,55.68,43901.0
2025-04-28 14:30:00,55.68,55.68,55.61,55.62,18246.0,55.68,55.68,55.61,55.62,18246.0
2025-04-28 14:35:00,55.6,55.61,55.57,55.58,14878.0,55.6,55.61,55.57,55.58,14878.0
2025-04-28 14:40:00,55.59,55.6,55.57,55.58,14765.0,55.59,55.6,55.57,55.58,14765.0
2025-04-28 14:45:00,55.58,55.63,55.56,55.6,18704.0,55.58,55.63,55.56,55.6,18704.0
2025-04-28 14:50:00,55.61,55.61,55.56,55.57,28305.0,55.61,55.61,55.56,55.57,28305.0
2025-04-28 14:55:00,55.57,55.6,55.55,55.57,17369.0,55.57,55.6,55.55,55.57,17369.0
2025-04-28 15:00:00,55.58,55.62,55.58,55.58,18992.0,55.58,55.62,55.58,55.58,18992.0
2025-04-28 15:05:00,55.59,55.64,55.58,55.64,17179.0,55.59,55.64,55.58,55.64,17179.0
2025-04-28 15:10:00,55.64,55.69,55.61,55.68,27466.0,55.64,55.69,55.61,55.68,27466.0
2025-04-28 15:15:00,55.67,55.68,55.62,55.66,60855.0,55.67,55.68,55.62,55.66,60855.0
2025-04-28 15:20:00,55.66,55.74,55.65,55.73,26398.0,55.66,55.74,55.65,55.73,26398.0
2025-04-28 15:25:00,55.73,55.75,55.7,55.72,37203.0,55.73,55.75,55.7,55.72,37203.0
2025-04-28 15:30:00,55.71,55.74,55.65,55.68,57512.0,55.71,55.74,55.65,55.68,57512.0
2025-04-28 15:35:00,55.67,55.74,55.62,55.72,53137.0,55.67,55.74,55.62,55.72,53137.0
2025-04-28 15:40:00,55.71,55.78,55.69,55.74,92398.0,55.71,55.78,55.69,55.74,92398.0
2025-04-28 15:45:00,55.74,55.76,55.7,55.76,64959.0,55.74,55.76,55.7,55.76,64959.0
2025-04-28 15:50:00,55.75,55.78,55.7,55.74,96087.0,55.75,55.78,55.7,55.74,96087.0
2025-04-28 15:55:00,55.74,55.82,55.72,55.73,210560.0,55.74,55.82,55.72,55.73,210560.0
2025-04-29 09:30:00,55.86,55.86,55.01,55.35,98292.0,55.86,55.86,55.01,55.35,98292.0
2025-04-29 09:35:00,55.47,55.67,55.4,55.67,25969.0,55.47,55.67,55.4,55.67,25969.0
2025-04-29 09:40:00,55.68,55.68,55.48,55.53,13894.0,55.68,55.68,55.48,55.53,13894.0
2025-04-29 09:45:00,55.53,55.64,55.52,55.64,27570.0,55.53,55.64,55.52,55.64,27570.0
2025-04-29 09:50:00,55.64,55.74,55.58,55.6,16080.0,55.64,55.74,55.58,55.6,16080.0
2025-04-29 09:55:00,55.61,55.7,55.59,55.63,18751.0,55.61,55.7,55.59,55.63,18751.0
2025-04-29 10:00:00,55.61,55.69,55.56,55.63,23611.0,55.61,55.69,55.56,55.63,23611.0
2025-04-29 10:05:00,55.63,55.78,55.6,55.74,23252.0,55.63,55.78,55.6,55.74,23252.0
2025-04-29 10:10:00,55.73,55.79,55.72,55.75,19916.0,55.73,55.79,55.72,55.75,19916.0
2025-04-29 10:15:00,55.77,55.82,55.68,55.78,22386.0,55.77,55.82,55.68,55.78,22386.0
2025-04-29 10:20:00,55.78,55.78,55.67,55.73,20280.0,55.78,55.78,55.67,55.73,20280.0
2025-04-29 10:25:00,55.73,55.81,55.7,55.8,16997.0,55.73,55.81,55.7,55.8,16997.0
2025-04-29 10:30:00,55.8,55.81,55.75,55.79,12422.0,55.8,55.81,55.75,55.79,12422.0
2025-04-29 10:35:00,55.79,55.94,55.73,55.8,56242.0,55.79,55.94,55.73,55.8,56242.0
2025-04-29 10:40:00,55.8,55.91,55.8,55.88,13865.0,55.8,55.91,55.8,55.88,13865.0
2025-04-29 10:45:00,55.88,55.96,55.87,55.96,22005.0,55.88,55.96,55.87,55.96,22005.0
2025-04-29 10:50:00,55.96,55.98,55.93,55.96,13916.0,55.96,55.98,55.93,55.96,13916.0
2025-04-29 10:55:00,55.98,56.06,55.96,56.04,26871.0,55.98,56.06,55.96,56.04,26871.0
2025-04-29 11:00:00,56.05,56.06,55.99,56.0,15538.0,56.05,56.06,55.99,56.0,15538.0
2025-04-29 11:05:00,56.0,56.03,55.97,55.98,9665.0,56.0,56.03,55.97,55.98,9665.0
2025-04-29 11:10:00,55.97,56.04,55.96,56.03,10454.0,55.97,56.04,55.96,56.03,10454.0
2025-04-29 11:15:00,56.03,56.05,55.83,55.84,21953.0,56.03,56.05,55.83,55.84,21953.0
2025-04-29 11:20:00,55.84,55.84,55.74,55.8,16243.0,55.84,55.84,55.74,55.8,16243.0
2025-04-29 11:25:00,55.78,55.85,55.78,55.85,21802.0,55.78,55.85,55.78,55.85,21802.0
2025-04-29 11:30:00,55.84,55.87,55.78,55.8,30688.0,55.84,55.87,55.78,55.8,30688.0
2025-04-29 11:35:00,55.8,55.84,55.74,55.76,17256.0,55.8,55.84,55.74,55.76,17256.0
2025-04-29 11:40:00,55.75,55.8,55.73,55.8,19549.0,55.75,55.8,55.73,55.8,19549.0
2025-04-29 11:45:00,55.8,55.83,55.78,55.82,26710.0,55.8,55.83,55.78,55.82,26710.0
2025-04-29 11:50:00,55.84,55.88,55.82,55.86,32156.0,55.84,55.88,55.82,55.86,32156.0
2025-04-29 11:55:00,55.87,55.9,55.84,55.85,17965.0,55.87,55.9,55.84,55.85,17965.0
2025-04-29 12:00:00,55.85,55.93,55.81,55.86,9237.0,55.85,55.93,55.81,55.86,9237.0
2025-04-29 12:05:00,55.86,55.94,55.86,55.94,17668.0,55.86,55.94,55.86,55.94,17668.0
2025-04-29 12:10:00,55.95,55.95,55.91,55.95,11280.0,55.95,55.95,55.91,55.95,11280.0
2025-04-29 12:15:00,55.93,55.97,55.93,55.96,6517.0,55.93,55.97,55.93,55.96,6517.0
2025-04-29 12:20:00,55.96,55.99,55.93,55.98,16901.0,55.96,55.99,55.93,55.98,16901.0
2025-04-29 12:25:00,55.98,56.05,55.97,56.03,15700.0,55.98,56.05,55.97,56.03,15700.0
2025-04-29 12:30:00,56.03,56.03,55.99,56.01,11115.0,56.03,56.03,55.99,56.01,11115.0
2025-04-29 12:35:00,56.01,56.01,55.96,55.97,12022.0,56.01,56.01,55.96,55.97,12022.0
2025-04-29 12:40:00,55.97,55.97,55.92,55.92,8327.0,55.97,55.97,55.92,55.92,8327.0
2025-04-29 12:45:00,55.92,55.92,55.84,55.84,10462.0,55.92,55.92,55.84,55.84,10462.0
2025-04-29 12:50:00,55.83,55.86,55.83,55.85,7496.0,55.83,55.86,55.83,55.85,7496.0
2025-04-29 12:55:00,55.85,55.85,55.81,55.83,10625.0,55.85,55.85,55.81,55.83,10625.0
2025-04-29 13:00:00,55.82,55.84,55.76,55.79,17929.0,55.82,55.84,55.76,55.79,17929.0
2025-04-29 13:05:00,55.79,55.82,55.78,55.8,7477.0,55.79,55.82,55.78,55.8,7477.0
2025-04-29 13:10:00,55.79,55.83,55.79,55.83,11103.0,55.79,55.83,55.79,55.83,11103.0
2025-04-29 13:15:00,55.83,55.88,55.83,55.87,19164.0,55.83,55.88,55.83,55.87,19164.0
2025-04-29 13:20:00,55.88,55.9,55.87,55.88,10924.0,55.88,55.9,55.87,55.88,10924.0
2025-04-29 13:25:00,55.88,55.9,55.87,55.9,10004.0,55.88,55.9,55.87,55.9,10004.0
2025-04-29 13:30:00,55.9,55.94,55.9,55.93,9968.0,55.9,55.94,55.9,55.93,9968.0
2025-04-29 13:35:00,55.92,55.97,55.91,55.95,21727.0,55.92,55.97,55.91,55.95,21727.0
2025-04-29 13:40:00,55.96,56.01,55.96,56.0,22917.0,55.96,56.01,55.96,56.0,22917.0
2025-04-29 13:45:00,56.0,56.07,55.98,56.06,25192.0,56.0,56.07,55.98,56.06,25192.0
2025-04-29 13:50:00,56.06,56.09,56.05,56.05,16458.0,56.06,56.09,56.05,56.05,16458.0
2025-04-29 13:55:00,56.07,56.09,56.05,56.08,17832.0,56.07,56.09,56.05,56.08,17832.0
2025-04-29 14:00:00,56.09,56.09,56.05,56.05,26672.0,56.09,56.09,56.05,56.05,26672.0
2025-04-29 14:05:00,56.06,56.1,56.01,56.09,69636.0,56.06,56.1,56.01,56.09,69636.0
2025-04-29 14:10:00,56.08,56.08,56.0,56.01,19824.0,56.08,56.08,56.0,56.01,19824.0
2025-04-29 14:15:00,56.0,56.06,56.0,56.02,36047.0,56.0,56.06,56.0,56.02,36047.0
2025-04-29 14:20:00,56.01,56.02,55.94,55.95,29384.0,56.01,56.02,55.94,55.95,29384.0
2025-04-29 14:25:00,55.95,55.97,55.92,55.93,22151.0,55.95,55.97,55.92,55.93,22151.0
2025-04-29 14:30:00,55.94,55.99,55.94,55.97,34050.0,55.94,55.99,55.94,55.97,34050.0
2025-04-29 14:35:00,55.96,56.07,55.96,56.04,58909.0,55.96,56.07,55.96,56.04,58909.0
2025-04-29 14:40:00,56.04,56.08,56.03,56.07,27245.0,56.04,56.08,56.03,56.07,27245.0
2025-04-29 14:45:00,56.06,56.09,56.03,56.06,39313.0,56.06,56.09,56.03,56.06,39313.0
2025-04-29 14:50:00,56.05,56.14,56.02,56.14,23802.0,56.05,56.14,56.02,56.14,23802.0
2025-04-29 14:55:00,56.13,56.18,56.12,56.15,27630.0,56.13,56.18,56.12,56.15,27630.0
2025-04-29 15:00:00,56.15,56.18,56.14,56.16,13385.0,56.15,56.18,56.14,56.16,13385.0
2025-04-29 15:05:00,56.15,56.19,56.14,56.16,23977.0,56.15,56.19,56.14,56.16,23977.0
2025-04-29 15:10:00,56.16,56.16,56.11,56.12,13597.0,56.16,56.16,56.11,56.12,13597.0
2025-04-29 15:15:00,56.13,56.17,56.13,56.15,19445.0,56.13,56.17,56.13,56.15,19445.0
2025-04-29 15:20:00,56.15,56.16,56.12,56.15,21860.0,56.15,56.16,56.12,56.15,21860.0
2025-04-29 15:25:00,56.15,56.15,56.06,56.07,30236.0,56.15,56.15,56.06,56.07,30236.0
2025-04-29 15:30:00,56.08,56.09,56.04,56.08,32997.0,56.08,56.09,56.04,56.08,32997.0
2025-04-29 15:35:00,56.07,56.08,56.03,56.05,44290.0,56.07,56.08,56.03,56.05,44290.0
2025-04-29 15:40:00,56.05,56.06,56.02,56.05,43701.0,56.05,56.06,56.02,56.05,43701.0
2025-04-29 15:45:00,56.05,56.12,56.04,56.09,51719.0,56.05,56.12,56.04,56.09,51719.0
2025-04-29 15:50:00,56.09,56.22,56.05,56.19,73362.0,56.09,56.22,56.05,56.19,73362.0
2025-04-29 15:55:00,56.18,56.23,56.14,56.15,167105.0,56.18,56.23,56.14,56.15,167105.0
2025-04-30 09:30:00,56.65,57.02,56.4,56.64,127826.0,56.65,57.02,56.4,56.64,127826.0
2025-04-30 09:35:00,56.62,56.76,56.5,56.59,39157.0,56.62,56.76,56.5,56.59,39157.0
2025-04-30 09:40:00,56.6,56.63,56.33,56.38,38724.0,56.6,56.63,56.33,56.38,38724.0
2025-04-30 09:45:00,56.38,56.43,56.2,56.22,47938.0,56.38,56.43,56.2,56.22,47938.0
2025-04-30 09:50:00,56.25,56.3,56.12,56.26,38518.0,56.25,56.3,56.12,56.26,38518.0
2025-04-30 09:55:00,56.25,56.3,56.23,56.27,29038.0,56.25,56.3,56.23,56.27,29038.0
2025-04-30 10:00:00,56.26,56.38,56.15,56.23,32238.0,56.26,56.38,56.15,56.23,32238.0
2025-04-30 10:05:00,56.23,56.24,56.13,56.19,19711.0,56.23,56.24,56.13,56.19,19711.0
2025-04-30 10:10:00,56.2,56.27,56.13,56.25,50877.0,56.2,56.27,56.13,56.25,50877.0
2025-04-30 10:15:00,56.25,56.27,56.06,56.09,79152.0,56.25,56.27,56.06,56.09,79152.0
2025-04-30 10:20:00,56.09,56.13,55.96,56.0,29216.0,56.09,56.13,55.96,56.0,29216.0
2025-04-30 10:25:00,55.98,56.21,55.96,56.21,35510.0,55.98,56.21,55.96,56.21,35510.0
2025-04-30 10:30:00,56.18,56.3,56.18,56.28,42835.0,56.18,56.3,56.18,56.28,42835.0
2025-04-30 10:35:00,56.28,56.35,56.22,56.31,24767.0,56.28,56.35,56.22,56.31,24767.0
2025-04-30 10:40:00,56.31,56.44,56.28,56.41,45918.0,56.31,56.44,56.28,56.41,45918.0
2025-04-30 10:45:00,56.41,56.46,56.37,56.45,34070.0,56.41,56.46,56.37,56.45,34070.0
2025-04-30 10:50:00,56.46,56.53,56.42,56.51,25680.0,56.46,56.53,56.42,56.51,25680.0
2025-04-30 10:55:00,56.51,56.52,56.44,56.47,16046.0,56.51,56.52,56.44,56.47,16046.0
2025-04-30 11:00:00,56.48,56.5,56.4,56.42,28062.0,56.48,56.5,56.4,56.42,28062.0
2025-04-30 11:05:00,56.43,56.43,56.36,56.39,13862.0,56.43,56.43,56.36,56.39,13862.0
2025-04-30 11:10:00,56.4,56.43,56.37,56.42,13388.0,56.4,56.43,56.37,56.42,13388.0
2025-04-30 11:15:00,56.43,56.49,56.38,56.49,19820.0,56.43,56.49,56.38,56.49,19820.0
2025-04-30 11:20:00,56.5,56.57,56.5,56.54,35632.0,56.5,56.57,56.5,56.54,35632.0
2025-04-30 11:25:00,56.53,56.58,56.49,56.53,19175.0,56.53,56.58,56.49,56.53,19175.0
2025-04-30 11:30:00,56.52,56.6,56.48,56.56,24136.0,56.52,56.6,56.48,56.56,24136.0
2025-04-30 11:35:00,56.57,56.58,56.55,56.57,13611.0,56.57,56.58,56.55,56.57,13611.0
2025-04-30 11:40:00,56.57,56.6,56.52,56.57,17808.0,56.57,56.6,56.52,56.57,17808.0
2025-04-30 11:45:00,56.59,56.66,56.58,56.65,14402.0,56.59,56.66,56.58,56.65,14402.0
2025-04-30 11:50:00,56.66,56.69,56.65,56.67,10460.0,56.66,56.69,56.65,56.67,10460.0
2025-04-30 11:55:00,56.66,56.67,56.6,56.67,24219.0,56.66,56.67,56.6,56.67,24219.0
2025-04-30 12:00:00,56.67,56.7,56.66,56.69,14659.0,56.67,56.7,56.66,56.69,14659.0
2025-04-30 12:05:00,56.7,56.73,56.67,56.72,15605.0,56.7,56.73,56.67,56.72,15605.0
2025-04-30 12:10:00,56.71,56.71,56.62,56.63,11460.0,56.71,56.71,56.62,56.63,11460.0
2025-04-30 12:15:00,56.64,56.64,56.59,56.63,18890.0,56.64,56.64,56.59,56.63,18890.0
2025-04-30 12:20:00,56.62,56.68,56.5,56.51,62833.0,56.62,56.68,56.5,56.51,62833.0
2025-04-30 12:25:00,56.51,56.67,56.51,56.65,17835.0,56.51,56.67,56.51,56.65,17835.0
2025-04-30 12:30:00,56.65,56.7,56.6,56.68,18093.0,56.65,56.7,56.6,56.68,18093.0
2025-04-30 12:35:00,56.69,56.8,56.68,56.8,9961.0,56.69,56.8,56.68,56.8,9961.0
2025-04-30 12:40:00,56.81,56.87,56.79,56.86,14429.0,56.81,56.87,56.79,56.86,14429.0
2025-04-30 12:45:00,56.86,56.89,56.83,56.83,16073.0,56.86,56.89,56.83,56.83,16073.0
2025-04-30 12:50:00,56.82,56.87,56.81,56.87,8857.0,56.82,56.87,56.81,56.87,8857.0
2025-04-30 12:55:00,56.87,56.88,56.85,56.88,13880.0,56.87,56.88,56.85,56.88,13880.0
2025-04-30 13:00:00,56.87,56.87,56.8,56.85,23022.0,56.87,56.87,56.8,56.85,23022.0
2025-04-30 13:05:00,56.85,56.85,56.79,56.8,9783.0,56.85,56.85,56.79,56.8,9783.0
2025-04-30 13:10:00,56.8,56.8,56.71,56.76,13084.0,56.8,56.8,56.71,56.76,13084.0
2025-04-30 13:15:00,56.77,56.83,56.75,56.82,11234.0,56.77,56.83,56.75,56.82,11234.0
2025-04-30 13:20:00,56.82,56.84,56.81,56.82,11409.0,56.82,56.84,56.81,56.82,11409.0
2025-04-30 13:25:00,56.83,56.88,56.82,56.87,13377.0,56.83,56.88,56.82,56.87,13377.0
2025-04-30 13:30:00,56.87,56.88,56.81,56.86,23510.0,56.87,56.88,56.81,56.86,23510.0
2025-04-30 13:35:00,56.85,56.86,56.73,56.75,27498.0,56.85,56.86,56.73,56.75,27498.0
2025-04-30 13:40:00,56.75,56.84,56.75,56.8,21007.0,56.75,56.84,56.75,56.8,21007.0
2025-04-30 13:45:00,56.8,56.83,56.79,56.8,12130.0,56.8,56.83,56.79,56.8,12130.0
2025-04-30 13:50:00,56.8,56.87,56.8,56.84,12323.0,56.8,56.87,56.8,56.84,12323.0
2025-04-30 13:55:00,56.85,56.86,56.81,56.83,13910.0,56.85,56.86,56.81,56.83,13910.0
2025-04-30 14:00:00,56.83,56.87,56.8,56.86,13734.0,56.83,56.87,56.8,56.86,13734.0
2025-04-30 14:05:00,56.86,56.97,56.83,56.85,36850.0,56.86,56.97,56.83,56.85,36850.0
2025-04-30 14:10:00,56.86,56.93,56.85,56.86,15348.0,56.86,56.93,56.85,56.86,15348.0
2025-04-30 14:15:00,56.87,56.94,56.86,56.91,13639.0,56.87,56.94,56.86,56.91,13639.0
2025-04-30 14:20:00,56.91,56.93,56.89,56.93,15608.0,56.91,56.93,56.89,56.93,15608.0
2025-04-30 14:25:00,56.93,56.95,56.82,56.87,31611.0,56.93,56.95,56.82,56.87,31611.0
2025-04-30 14:30:00,56.87,56.9,56.85,56.86,24031.0,56.87,56.9,56.85,56.86,24031.0
2025-04-30 14:35:00,56.84,56.84,56.78,56.8,24917.0,56.84,56.84,56.78,56.8,24917.0
2025-04-30 14:40:00,56.8,56.81,56.72,56.73,28771.0,56.8,56.81,56.72,56.73,28771.0
2025-04-30 14:45:00,56.74,56.81,56.72,56.79,19828.0,56.74,56.81,56.72,56.79,19828.0
2025-04-30 14:50:00,56.79,56.81,56.75,56.78,15940.0,56.79,56.81,56.75,56.78,15940.0
2025-04-30 14:55:00,56.78,56.81,56.74,56.75,23383.0,56.78,56.81,56.74,56.75,23383.0
2025-04-30 15:00:00,56.76,56.8,56.75,56.8,15968.0,56.76,56.8,56.75,56.8,15968.0
2025-04-30 15:05:00,56.79,56.85,56.77,56.82,19858.0,56.79,56.85,56.77,56.82,19858.0
2025-04-30 15:10:00,56.82,56.9,56.8,56.88,20851.0,56.82,56.9,56.8,56.88,20851.0
2025-04-30 15:15:00,56.88,56.92,56.88,56.9,22800.0,56.88,56.92,56.88,56.9,22800.0
2025-04-30 15:20:00,56.9,56.93,56.87,56.88,23866.0,56.9,56.93,56.87,56.88,23866.0
2025-04-30 15:25:00,56.88,56.88,56.82,56.82,33043.0,56.88,56.88,56.82,56.82,33043.0
2025-04-30 15:30:00,56.83,56.84,56.8,56.81,28759.0,56.83,56.84,56.8,56.81,28759.0
2025-04-30 15:35:00,56.8,56.8,56.72,56.73,42005.0,56.8,56.8,56.72,56.73,42005.0
2025-04-30 15:40:00,56.73,56.84,56.73,56.83,47732.0,56.73,56.84,56.73,56.83,47732.0
2025-04-30 15:45:00,56.84,57.01,56.83,57.0,49045.0,56.84,57.01,56.83,57.0,49045.0
2025-04-30 15:50:00,56.99,57.08,56.86,56.87,112406.0,56.99,57.08,56.86,56.87,112406.0
2025-04-30 15:55:00,56.88,56.93,56.69,56.73,525746.0,56.88,56.93,56.69,56.73,525746.0
2025-05-01 09:30:00,56.18,56.21,55.63,55.94,184588.0,56.18,56.21,55.63,55.94,184588.0
2025-05-01 09:35:00,55.89,56.25,55.87,56.16,53588.0,55.89,56.25,55.87,56.16,53588.0
2025-05-01 09:40:00,56.18,56.26,56.02,56.02,64470.0,56.18,56.26,56.02,56.02,64470.0
2025-05-01 09:45:00,56.03,56.04,55.79,55.99,23232.0,56.03,56.04,55.79,55.99,23232.0
2025-05-01 09:50:00,56.01,56.07,55.96,56.0,16240.0,56.01,56.07,55.96,56.0,16240.0
2025-05-01 09:55:00,56.0,56.08,55.95,56.04,30658.0,56.0,56.08,55.95,56.04,30658.0
2025-05-01 10:00:00,56.05,56.13,55.94,56.12,47830.0,56.05,56.13,55.94,56.12,47830.0
2025-05-01 10:05:00,56.1,56.18,55.88,55.94,31491.0,56.1,56.18,55.88,55.94,31491.0
2025-05-01 10:10:00,55.91,55.98,55.87,55.94,42472.0,55.91,55.98,55.87,55.94,42472.0
2025-05-01 10:15:00,55.95,55.97,55.89,55.93,37634.0,55.95,55.97,55.89,55.93,37634.0
2025-05-01 10:20:00,55.91,55.97,55.88,55.95,20495.0,55.91,55.97,55.88,55.95,20495.0
2025-05-01 10:25:00,55.93,56.01,55.93,56.0,32663.0,55.93,56.01,55.93,56.0,32663.0
2025-05-01 10:30:00,55.99,55.99,55.88,55.9,38221.0,55.99,55.99,55.88,55.9,38221.0
2025-05-01 10:35:00,55.9,56.05,55.89,56.04,20315.0,55.9,56.05,55.89,56.04,20315.0
2025-05-01 10:40:00,56.03,56.06,55.93,56.05,37662.0,56.03,56.06,55.93,56.05,37662.0
2025-05-01 10:45:00,56.05,56.08,55.98,56.03,21220.0,56.05,56.08,55.98,56.03,21220.0
2025-05-01 10:50:00,56.03,56.15,56.0,56.14,25448.0,56.03,56.15,56.0,56.14,25448.0
2025-05-01 10:55:00,56.14,56.16,56.06,56.08,21228.0,56.14,56.16,56.06,56.08,21228.0
2025-05-01 11:00:00,56.08,56.08,56.0,56.05,20017.0,56.08,56.08,56.0,56.05,20017.0
2025-05-01 11:05:00,56.05,56.06,55.96,56.04,31953.0,56.05,56.06,55.96,56.04,31953.0
2025-05-01 11:10:00,56.04,56.1,56.02,56.06,29533.0,56.04,56.1,56.02,56.06,29533.0
2025-05-01 11:15:00,56.08,56.13,56.03,56.04,22422.0,56.08,56.13,56.03,56.04,22422.0
2025-05-01 11:20:00,56.03,56.05,55.98,56.02,15390.0,56.03,56.05,55.98,56.02,15390.0
2025-05-01 11:25:00,56.03,56.09,55.99,56.01,19901.0,56.03,56.09,55.99,56.01,19901.0
2025-05-01 11:30:00,56.01,56.01,55.88,55.92,52294.0,56.01,56.01,55.88,55.92,52294.0
2025-05-01 11:35:00,55.93,55.97,55.88,55.9,17127.0,55.93,55.97,55.88,55.9,17127.0
2025-05-01 11:40:00,55.89,55.9,55.83,55.83,15465.0,55.89,55.9,55.83,55.83,15465.0
2025-05-01 11:45:00,55.83,55.85,55.75,55.78,18102.0,55.83,55.85,55.75,55.78,18102.0
2025-05-01 11:50:00,55.78,55.79,55.76,55.77,10976.0,55.78,55.79,55.76,55.77,10976.0
2025-05-01 11:55:00,55.77,55.78,55.66,55.68,20426.0,55.77,55.78,55.66,55.68,20426.0
2025-05-01 12:00:00,55.68,55.68,55.59,55.65,17967.0,55.68,55.68,55.59,55.65,17967.0
2025-05-01 12:05:00,55.65,55.71,55.62,55.68,30602.0,55.65,55.71,55.62,55.68,30602.0
2025-05-01 12:10:00,55.67,55.72,55.66,55.68,37511.0,55.67,55.72,55.66,55.68,37511.0
2025-05-01 12:15:00,55.68,55.69,55.61,55.65,17690.0,55.68,55.69,55.61,55.65,17690.0
2025-05-01 12:20:00,55.65,55.69,55.57,55.59,15909.0,55.65,55.69,55.57,55.59,15909.0
2025-05-01 12:25:00,55.58,55.65,55.58,55.59,18965.0,55.58,55.65,55.58,55.59,18965.0
2025-05-01 12:30:00,55.59,55.63,55.55,55.63,14691.0,55.59,55.63,55.55,55.63,14691.0
2025-05-01 12:35:00,55.63,55.64,55.58,55.62,14729.0,55.63,55.64,55.58,55.62,14729.0
2025-05-01 12:40:00,55.62,55.64,55.6,55.63,19665.0,55.62,55.64,55.6,55.63,19665.0
2025-05-01 12:45:00,55.62,55.64,55.61,55.62,24255.0,55.62,55.64,55.61,55.62,24255.0
2025-05-01 12:50:00,55.63,55.73,55.62,55.7,37673.0,55.63,55.73,55.62,55.7,37673.0
2025-05-01 12:55:00,55.69,55.72,55.67,55.72,14152.0,55.69,55.72,55.67,55.72,14152.0
2025-05-01 13:00:00,55.71,55.74,55.68,55.71,14808.0,55.71,55.74,55.68,55.71,14808.0
2025-05-01 13:05:00,55.7,55.79,55.69,55.75,11982.0,55.7,55.79,55.69,55.75,11982.0
2025-05-01 13:10:00,55.74,55.76,55.69,55.72,32705.0,55.74,55.76,55.69,55.72,32705.0
2025-05-01 13:15:00,55.72,55.78,55.71,55.73,27336.0,55.72,55.78,55.71,55.73,27336.0
2025-05-01 13:20:00,55.73,55.77,55.72,55.76,24587.0,55.73,55.77,55.72,55.76,24587.0
2025-05-01 13:25:00,55.76,55.84,55.75,55.8,35027.0,55.76,55.84,55.75,55.8,35027.0
2025-05-01 13:30:00,55.81,55.86,55.8,55.86,19043.0,55.81,55.86,55.8,55.86,19043.0
2025-05-01 13:35:00,55.86,55.89,55.83,55.85,26867.0,55.86,55.89,55.83,55.85,26867.0
2025-05-01 13:40:00,55.85,55.88,55.81,55.83,17389.0,55.85,55.88,55.81,55.83,17389.0
2025-05-01 13:45:00,55.82,55.83,55.76,55.77,10362.0,55.82,55.83,55.76,55.77,10362.0
2025-05-01 13:50:00,55.77,55.81,55.72,55.73,16800.0,55.77,55.81,55.72,55.73,16800.0
2025-05-01 13:55:00,55.73,55.75,55.66,55.66,11336.0,55.73,55.75,55.66,55.66,11336.0
2025-05-01 14:00:00,55.66,55.71,55.66,55.68,17034.0,55.66,55.71,55.66,55.68,17034.0
2025-05-01 14:05:00,55.68,55.71,55.65,55.68,31628.0,55.68,55.71,55.65,55.68,31628.0
2025-05-01 14:10:00,55.67,55.76,55.67,55.76,20397.0,55.67,55.76,55.67,55.76,20397.0
2025-05-01 14:15:00,55.76,55.8,55.75,55.76,21666.0,55.76,55.8,55.75,55.76,21666.0
2025-05-01 14:20:00,55.76,55.77,55.7,55.7,13171.0,55.76,55.77,55.7,55.7,13171.0
2025-05-01 14:25:00,55.7,55.7,55.64,55.7,21664.0,55.7,55.7,55.64,55.7,21664.0
2025-05-01 14:30:00,55.69,55.72,55.67,55.7,20427.0,55.69,55.72,55.67,55.7,20427.0
2025-05-01 14:35:00,55.67,55.7,55.65,55.67,15248.0,55.67,55.7,55.65,55.67,15248.0
2025-05-01 14:40:00,55.66,55.68,55.63,55.65,17114.0,55.66,55.68,55.63,55.65,17114.0
2025-05-01 14:45:00,55.65,55.67,55.6,55.61,25735.0,55.65,55.67,55.6,55.61,25735.0
2025-05-01 14:50:00,55.61,55.62,55.56,55.6,32522.0,55.61,55.62,55.56,55.6,32522.0
2025-05-01 14:55:00,55.6,55.63,55.57,55.59,34602.0,55.6,55.63,55.57,55.59,34602.0
2025-05-01 15:00:00,55.6,55.68,55.56,55.68,24602.0,55.6,55.68,55.56,55.68,24602.0
2025-05-01 15:05:00,55.68,55.69,55.63,55.63,34325.0,55.68,55.69,55.63,55.63,34325.0
2025-05-01 15:10:00,55.63,55.67,55.61,55.66,50325.0,55.63,55.67,55.61,55.66,50325.0
2025-05-01 15:15:00,55.66,55.68,55.57,55.66,42830.0,55.66,55.68,55.57,55.66,42830.0
2025-05-01 15:20:00,55.66,55.72,55.65,55.66,27738.0,55.66,55.72,55.65,55.66,27738.0
2025-05-01 15:25:00,55.66,55.76,55.66,55.74,35411.0,55.66,55.76,55.66,55.74,35411.0
2025-05-01 15:30:00,55.73,55.8,55.72,55.8,23174.0,55.73,55.8,55.72,55.8,23174.0
2025-05-01 15:35:00,55.8,55.82,55.75,55.79,30462.0,55.8,55.82,55.75,55.79,30462.0
2025-05-01 15:40:00,55.79,55.8,55.72,55.78,38713.0,55.79,55.8,55.72,55.78,38713.0
2025-05-01 15:45:00,55.79,55.89,55.77,55.87,31930.0,55.79,55.89,55.77,55.87,31930.0
2025-05-01 15:50:00,55.86,55.88,55.76,55.78,77434.0,55.86,55.88,55.76,55.78,77434.0
2025-05-01 15:55:00,55.78,55.78,55.51,55.57,345810.0,55.78,55.78,55.51,55.57,345810.0
2025-05-02 09:30:00,55.8,55.93,55.69,55.8,54165.0,55.8,55.93,55.69,55.8,54165.0
2025-05-02 09:35:00,55.75,55.8,55.56,55.61,15840.0,55.75,55.8,55.56,55.61,15840.0
2025-05-02 09:40:00,55.61,55.61,55.42,55.46,41448.0,55.61,55.61,55.42,55.46,41448.0
2025-05-02 09:45:00,55.47,55.47,55.25,55.37,62043.0,55.47,55.47,55.25,55.37,62043.0
2025-05-02 09:50:00,55.37,55.37,55.08,55.16,22407.0,55.37,55.37,55.08,55.16,22407.0
2025-05-02 09:55:00,55.16,55.23,55.15,55.23,12383.0,55.16,55.23,55.15,55.23,12383.0
2025-05-02 10:00:00,55.21,55.29,55.16,55.19,12080.0,55.21,55.29,55.16,55.19,12080.0
2025-05-02 10:05:00,55.16,55.38,55.12,55.32,77609.0,55.16,55.38,55.12,55.32,77609.0
2025-05-02 10:10:00,55.33,55.43,55.28,55.31,29070.0,55.33,55.43,55.28,55.31,29070.0
2025-05-02 10:15:00,55.32,55.42,55.31,55.41,22353.0,55.32,55.42,55.31,55.41,22353.0
2025-05-02 10:20:00,55.4,55.46,55.34,55.39,20290.0,55.4,55.46,55.34,55.39,20290.0
2025-05-02 10:25:00,55.38,55.39,55.31,55.34,15008.0,55.38,55.39,55.31,55.34,15008.0
2025-05-02 10:30:00,55.32,55.33,55.2,55.2,17443.0,55.32,55.33,55.2,55.2,17443.0
2025-05-02 10:35:00,55.22,55.35,55.2,55.32,20208.0,55.22,55.35,55.2,55.32,20208.0
2025-05-02 10:40:00,55.32,55.39,55.32,55.36,15619.0,55.32,55.39,55.32,55.36,15619.0
2025-05-02 10:45:00,55.37,55.44,55.36,55.44,9161.0,55.37,55.44,55.36,55.44,9161.0
2025-05-02 10:50:00,55.45,55.51,55.41,55.44,21124.0,55.45,55.51,55.41,55.44,21124.0
2025-05-02 10:55:00,55.44,55.53,55.43,55.53,24665.0,55.44,55.53,55.43,55.53,24665.0
2025-05-02 11:00:00,55.52,55.58,55.51,55.54,50918.0,55.52,55.58,55.51,55.54,50918.0
2025-05-02 11:05:00,55.53,55.55,55.47,55.48,37770.0,55.53,55.55,55.47,55.48,37770.0
2025-05-02 11:10:00,55.48,55.48,55.43,55.46,19102.0,55.48,55.48,55.43,55.46,19102.0
2025-05-02 11:15:00,55.45,55.49,55.39,55.42,19402.0,55.45,55.49,55.39,55.42,19402.0
2025-05-02 11:20:00,55.41,55.43,55.36,55.41,25974.0,55.41,55.43,55.36,55.41,25974.0
2025-05-02 11:25:00,55.4,55.41,55.35,55.38,27161.0,55.4,55.41,55.35,55.38,27161.0
2025-05-02 11:30:00,55.39,55.39,55.33,55.36,26224.0,55.39,55.39,55.33,55.36,26224.0
2025-05-02 11:35:00,55.35,55.39,55.31,55.39,15315.0,55.35,55.39,55.31,55.39,15315.0
2025-05-02 11:40:00,55.39,55.41,55.35,55.35,9943.0,55.39,55.41,55.35,55.35,9943.0
2025-05-02 11:45:00,55.35,55.36,55.31,55.35,18723.0,55.35,55.36,55.31,55.35,18723.0
2025-05-02 11:50:00,55.35,55.37,55.26,55.27,11342.0,55.35,55.37,55.26,55.27,11342.0
2025-05-02 11:55:00,55.27,55.3,55.24,55.26,12505.0,55.27,55.3,55.24,55.26,12505.0
2025-05-02 12:00:00,55.26,55.33,55.23,55.31,22320.0,55.26,55.33,55.23,55.31,22320.0
2025-05-02 12:05:00,55.31,55.33,55.27,55.27,10372.0,55.31,55.33,55.27,55.27,10372.0
2025-05-02 12:10:00,55.28,55.28,55.23,55.24,8070.0,55.28,55.28,55.23,55.24,8070.0
2025-05-02 12:15:00,55.26,55.26,55.2,55.21,45363.0,55.26,55.26,55.2,55.21,45363.0
2025-05-02 12:20:00,55.21,55.21,55.15,55.16,12511.0,55.21,55.21,55.15,55.16,12511.0
2025-05-02 12:25:00,55.16,55.17,55.11,55.11,15055.0,55.16,55.17,55.11,55.11,15055.0
2025-05-02 12:30:00,55.12,55.23,55.11,55.23,14598.0,55.12,55.23,55.11,55.23,14598.0
2025-05-02 12:35:00,55.22,55.22,55.15,55.21,12160.0,55.22,55.22,55.15,55.21,12160.0
2025-05-02 12:40:00,55.21,55.22,55.18,55.18,32546.0,55.21,55.22,55.18,55.18,32546.0
2025-05-02 12:45:00,55.2,55.21,55.08,55.1,49154.0,55.2,55.21,55.08,55.1,49154.0
2025-05-02 12:50:00,55.1,55.17,55.09,55.17,40458.0,55.1,55.17,55.09,55.17,40458.0
2025-05-02 12:55:00,55.15,55.24,55.14,55.22,12939.0,55.15,55.24,55.14,55.22,12939.0
2025-05-02 13:00:00,55.22,55.25,55.21,55.23,6611.0,55.22,55.25,55.21,55.23,6611.0
2025-05-02 13:05:00,55.24,55.33,55.24,55.3,32001.0,55.24,55.33,55.24,55.3,32001.0
2025-05-02 13:10:00,55.3,55.31,55.26,55.3,12767.0,55.3,55.31,55.26,55.3,12767.0
2025-05-02 13:15:00,55.3,55.34,55.25,55.26,32084.0,55.3,55.34,55.25,55.26,32084.0
2025-05-02 13:20:00,55.26,55.28,55.23,55.25,20582.0,55.26,55.28,55.23,55.25,20582.0
2025-05-02 13:25:00,55.25,55.27,55.21,55.23,14598.0,55.25,55.27,55.21,55.23,14598.0
2025-05-02 13:30:00,55.23,55.24,55.2,55.23,5787.0,55.23,55.24,55.2,55.23,5787.0
2025-05-02 13:35:00,55.23,55.31,55.22,55.3,10134.0,55.23,55.31,55.22,55.3,10134.0
2025-05-02 13:40:00,55.31,55.36,55.29,55.35,12247.0,55.31,55.36,55.29,55.35,12247.0
2025-05-02 13:45:00,55.35,55.36,55.31,55.32,17963.0,55.35,55.36,55.31,55.32,17963.0
2025-05-02 13:50:00,55.32,55.34,55.29,55.3,14214.0,55.32,55.34,55.29,55.3,14214.0
2025-05-02 13:55:00,55.28,55.3,55.23,55.24,11765.0,55.28,55.3,55.23,55.24,11765.0
2025-05-02 14:00:00,55.25,55.3,55.24,55.25,16809.0,55.25,55.3,55.24,55.25,16809.0
2025-05-02 14:05:00,55.25,55.26,55.2,55.24,13945.0,55.25,55.26,55.2,55.24,13945.0
2025-05-02 14:10:00,55.24,55.28,55.22,55.28,16156.0,55.24,55.28,55.22,55.28,16156.0
2025-05-02 14:15:00,55.29,55.32,55.26,55.31,16405.0,55.29,55.32,55.26,55.31,16405.0
2025-05-02 14:20:00,55.3,55.35,55.29,55.35,20567.0,55.3,55.35,55.29,55.35,20567.0
2025-05-02 14:25:00,55.35,55.35,55.31,55.31,6980.0,55.35,55.35,55.31,55.31,6980.0
2025-05-02 14:30:00,55.31,55.38,55.3,55.38,20150.0,55.31,55.38,55.3,55.38,20150.0
2025-05-02 14:35:00,55.38,55.38,55.31,55.35,25273.0,55.38,55.38,55.31,55.35,25273.0
2025-05-02 14:40:00,55.36,55.36,55.31,55.32,34340.0,55.36,55.36,55.31,55.32,34340.0
2025-05-02 14:45:00,55.32,55.35,55.31,55.31,20684.0,55.32,55.35,55.31,55.31,20684.0
2025-05-02 14:50:00,55.33,55.35,55.28,55.35,22033.0,55.33,55.35,55.28,55.35,22033.0
2025-05-02 14:55:00,55.35,55.37,55.34,55.34,9524.0,55.35,55.37,55.34,55.34,9524.0
2025-05-02 15:00:00,55.35,55.4,55.35,55.39,16094.0,55.35,55.4,55.35,55.39,16094.0
2025-05-02 15:05:00,55.38,55.45,55.38,55.42,13074.0,55.38,55.45,55.38,55.42,13074.0
2025-05-02 15:10:00,55.43,55.49,55.4,55.47,35864.0,55.43,55.49,55.4,55.47,35864.0
2025-05-02 15:15:00,55.48,55.51,55.47,55.49,22422.0,55.48,55.51,55.47,55.49,22422.0
2025-05-02 15:20:00,55.49,55.53,55.48,55.5,21496.0,55.49,55.53,55.48,55.5,21496.0
2025-05-02 15:25:00,55.51,55.55,55.5,55.52,23356.0,55.51,55.55,55.5,55.52,23356.0
2025-05-02 15:30:00,55.51,55.55,55.5,55.55,25454.0,55.51,55.55,55.5,55.55,25454.0
2025-05-02 15:35:00,55.54,55.56,55.47,55.51,28450.0,55.54,55.56,55.47,55.51,28450.0
2025-05-02 15:40:00,55.51,55.52,55.48,55.51,38030.0,55.51,55.52,55.48,55.51,38030.0
2025-05-02 15:45:00,55.5,55.51,55.4,55.43,36698.0,55.5,55.51,55.4,55.43,36698.0
2025-05-02 15:50:00,55.43,55.52,55.4,55.47,56024.0,55.43,55.52,55.4,55.47,56024.0
2025-05-02 15:55:00,55.46,55.47,55.37,55.4,230992.0,55.46,55.47,55.37,55.4,230992.0
2025-05-05 09:30:00,55.39,55.46,54.96,55.0,137372.0,55.39,55.46,54.96,55.0,137372.0
2025-05-05 09:35:00,55.0,55.04,54.89,54.98,39441.0,55.0,55.04,54.89,54.98,39441.0
2025-05-05 09:40:00,54.95,54.99,54.85,54.91,31743.0,54.95,54.99,54.85,54.91,31743.0
2025-05-05 09:45:00,54.88,54.9,54.68,54.69,34870.0,54.88,54.9,54.68,54.69,34870.0
2025-05-05 09:50:00,54.69,54.72,54.51,54.51,31347.0,54.69,54.72,54.51,54.51,31347.0
2025-05-05 09:55:00,54.52,54.64,54.49,54.5,45873.0,54.52,54.64,54.49,54.5,45873.0
2025-05-05 10:00:00,54.52,54.65,54.5,54.61,27184.0,54.52,54.65,54.5,54.61,27184.0
2025-05-05 10:05:00,54.62,54.75,54.52,54.74,38520.0,54.62,54.75,54.52,54.74,38520.0
2025-05-05 10:10:00,54.76,54.83,54.72,54.77,28650.0,54.76,54.83,54.72,54.77,28650.0
2025-05-05 10:15:00,54.75,54.81,54.74,54.76,19834.0,54.75,54.81,54.74,54.76,19834.0
2025-05-05 10:20:00,54.76,54.86,54.75,54.84,22222.0,54.76,54.86,54.75,54.84,22222.0
2025-05-05 10:25:00,54.85,54.85,54.77,54.81,32808.0,54.85,54.85,54.77,54.81,32808.0
2025-05-05 10:30:00,54.81,54.82,54.75,54.78,22947.0,54.81,54.82,54.75,54.78,22947.0
2025-05-05 10:35:00,54.77,54.85,54.74,54.83,21024.0,54.77,54.85,54.74,54.83,21024.0
2025-05-05 10:40:00,54.82,54.87,54.78,54.84,18298.0,54.82,54.87,54.78,54.84,18298.0
2025-05-05 10:45:00,54.84,54.87,54.77,54.87,17063.0,54.84,54.87,54.77,54.87,17063.0
2025-05-05 10:50:00,54.87,54.91,54.82,54.91,24843.0,54.87,54.91,54.82,54.91,24843.0
2025-05-05 10:55:00,54.9,54.94,54.89,54.94,13688.0,54.9,54.94,54.89,54.94,13688.0
2025-05-05 11:00:00,54.95,54.95,54.88,54.91,14829.0,54.95,54.95,54.88,54.91,14829.0
2025-05-05 11:05:00,54.91,54.92,54.84,54.85,26876.0,54.91,54.92,54.84,54.85,26876.0
2025-05-05 11:10:00,54.86,54.93,54.85,54.86,19711.0,54.86,54.93,54.85,54.86,19711.0
2025-05-05 11:15:00,54.86,54.89,54.85,54.88,28056.0,54.86,54.89,54.85,54.88,28056.0
2025-05-05 11:20:00,54.89,54.9,54.82,54.87,44110.0,54.89,54.9,54.82,54.87,44110.0
2025-05-05 11:25:00,54.86,54.89,54.82,54.85,27355.0,54.86,54.89,54.82,54.85,27355.0
2025-05-05 11:30:00,54.86,54.86,54.77,54.79,18072.0,54.86,54.86,54.77,54.79,18072.0
2025-05-05 11:35:00,54.79,54.87,54.78,54.86,20425.0,54.79,54.87,54.78,54.86,20425.0
2025-05-05 11:40:00,54.85,54.92,54.85,54.92,31857.0,54.85,54.92,54.85,54.92,31857.0
2025-05-05 11:45:00,54.92,55.04,54.91,55.02,25160.0,54.92,55.04,54.91,55.02,25160.0
2025-05-05 11:50:00,55.03,55.09,55.0,55.01,24113.0,55.03,55.09,55.0,55.01,24113.0
2025-05-05 11:55:00,55.01,55.04,55.0,55.04,16886.0,55.01,55.04,55.0,55.04,16886.0
2025-05-05 12:00:00,55.03,55.06,55.02,55.02,14115.0,55.03,55.06,55.02,55.02,14115.0
2025-05-05 12:05:00,55.01,55.03,55.0,55.01,16106.0,55.01,55.03,55.0,55.01,16106.0
2025-05-05 12:10:00,55.01,55.02,54.97,55.01,48042.0,55.01,55.02,54.97,55.01,48042.0
2025-05-05 12:15:00,55.01,55.03,54.99,55.01,11323.0,55.01,55.03,54.99,55.01,11323.0
2025-05-05 12:20:00,54.99,55.0,54.97,54.98,15122.0,54.99,55.0,54.97,54.98,15122.0
2025-05-05 12:25:00,54.98,55.0,54.94,54.99,17941.0,54.98,55.0,54.94,54.99,17941.0
2025-05-05 12:30:00,54.98,54.98,54.9,54.91,59786.0,54.98,54.98,54.9,54.91,59786.0
2025-05-05 12:35:00,54.9,54.96,54.89,54.96,16274.0,54.9,54.96,54.89,54.96,16274.0
2025-05-05 12:40:00,54.96,54.96,54.93,54.94,7255.0,54.96,54.96,54.93,54.94,7255.0
2025-05-05 12:45:00,54.95,54.95,54.89,54.9,9206.0,54.95,54.95,54.89,54.9,9206.0
2025-05-05 12:50:00,54.9,54.91,54.88,54.9,12939.0,54.9,54.91,54.88,54.9,12939.0
2025-05-05 12:55:00,54.9,54.9,54.85,54.86,13253.0,54.9,54.9,54.85,54.86,13253.0
2025-05-05 13:00:00,54.86,54.91,54.85,54.9,18441.0,54.86,54.91,54.85,54.9,18441.0
2025-05-05 13:05:00,54.9,54.9,54.86,54.87,10722.0,54.9,54.9,54.86,54.87,10722.0
2025-05-05 13:10:00,54.87,54.91,54.84,54.86,51654.0,54.87,54.91,54.84,54.86,51654.0
2025-05-05 13:15:00,54.87,54.88,54.82,54.83,19374.0,54.87,54.88,54.82,54.83,19374.0
2025-05-05 13:20:00,54.82,54.82,54.78,54.79,14371.0,54.82,54.82,54.78,54.79,14371.0
2025-05-05 13:25:00,54.79,54.82,54.78,54.79,15747.0,54.79,54.82,54.78,54.79,15747.0
2025-05-05 13:30:00,54.79,54.86,54.79,54.85,16540.0,54.79,54.86,54.79,54.85,16540.0
2025-05-05 13:35:00,54.86,54.91,54.86,54.87,15269.0,54.86,54.91,54.86,54.87,15269.0
2025-05-05 13:40:00,54.87,54.92,54.86,54.91,13986.0,54.87,54.92,54.86,54.91,13986.0
2025-05-05 13:45:00,54.91,54.96,54.91,54.94,7976.0,54.91,54.96,54.91,54.94,7976.0
2025-05-05 13:50:00,54.94,54.95,54.89,54.9,12239.0,54.94,54.95,54.89,54.9,12239.0
2025-05-05 13:55:00,54.91,54.93,54.88,54.92,20505.0,54.91,54.93,54.88,54.92,20505.0
2025-05-05 14:00:00,54.91,54.94,54.89,54.93,14476.0,54.91,54.94,54.89,54.93,14476.0
2025-05-05 14:05:00,54.93,54.94,54.91,54.93,19967.0,54.93,54.94,54.91,54.93,19967.0
2025-05-05 14:10:00,54.93,54.96,54.92,54.96,13475.0,54.93,54.96,54.92,54.96,13475.0
2025-05-05 14:15:00,54.95,54.98,54.95,54.98,8190.0,54.95,54.98,54.95,54.98,8190.0
2025-05-05 14:20:00,54.97,54.99,54.96,54.98,10125.0,54.97,54.99,54.96,54.98,10125.0
2025-05-05 14:25:00,54.99,55.02,54.99,55.0,13414.0,54.99,55.02,54.99,55.0,13414.0
2025-05-05 14:30:00,55.01,55.06,54.99,55.05,29992.0,55.01,55.06,54.99,55.05,29992.0
2025-05-05 14:35:00,55.05,55.07,55.04,55.05,8148.0,55.05,55.07,55.04,55.05,8148.0
2025-05-05 14:40:00,55.05,55.08,55.05,55.07,16060.0,55.05,55.08,55.05,55.07,16060.0
2025-05-05 14:45:00,55.07,55.09,55.05,55.09,21758.0,55.07,55.09,55.05,55.09,21758.0
2025-05-05 14:50:00,55.09,55.1,55.05,55.07,13845.0,55.09,55.1,55.05,55.07,13845.0
2025-05-05 14:55:00,55.07,55.09,55.05,55.08,26180.0,55.07,55.09,55.05,55.08,26180.0
2025-05-05 15:00:00,55.07,55.07,54.98,54.99,28056.0,55.07,55.07,54.98,54.99,28056.0
2025-05-05 15:05:00,54.99,55.01,54.96,55.0,23154.0,54.99,55.01,54.96,55.0,23154.0
2025-05-05 15:10:00,55.0,55.01,54.99,55.0,16429.0,55.0,55.01,54.99,55.0,16429.0
2025-05-05 15:15:00,55.0,55.08,54.99,55.05,41601.0,55.0,55.08,54.99,55.05,41601.0
2025-05-05 15:20:00,55.04,55.06,54.97,54.98,27025.0,55.04,55.06,54.97,54.98,27025.0
2025-05-05 15:25:00,54.98,55.01,54.96,55.01,25400.0,54.98,55.01,54.96,55.01,25400.0
2025-05-05 15:30:00,55.01,55.01,54.95,54.96,34632.0,55.01,55.01,54.95,54.96,34632.0
2025-05-05 15:35:00,54.96,55.02,54.94,54.98,36212.0,54.96,55.02,54.94,54.98,36212.0
2025-05-05 15:40:00,54.97,54.98,54.93,54.97,36125.0,54.97,54.98,54.93,54.97,36125.0
2025-05-05 15:45:00,54.97,55.02,54.93,54.95,65761.0,54.97,55.02,54.93,54.95,65761.0
2025-05-05 15:50:00,54.97,54.99,54.9,54.92,75490.0,54.97,54.99,54.9,54.92,75490.0
2025-05-05 15:55:00,54.91,55.07,54.9,55.06,318340.0,54.91,55.07,54.9,55.06,318340.0
2025-05-06 09:30:00,54.91,55.16,54.85,55.05,70431.0,54.91,55.16,54.85,55.05,70431.0
2025-05-06 09:35:00,55.0,55.05,54.64,54.65,19259.0,55.0,55.05,54.64,54.65,19259.0
2025-05-06 09:40:00,54.67,54.72,54.59,54.68,10767.0,54.67,54.72,54.59,54.68,10767.0
2025-05-06 09:45:00,54.68,54.69,54.58,54.61,15662.0,54.68,54.69,54.58,54.61,15662.0
2025-05-06 09:50:00,54.61,54.66,54.53,54.55,21318.0,54.61,54.66,54.53,54.55,21318.0
2025-05-06 09:55:00,54.57,54.72,54.55,54.68,16189.0,54.57,54.72,54.55,54.68,16189.0
2025-05-06 10:00:00,54.68,54.75,54.65,54.67,17200.0,54.68,54.75,54.65,54.67,17200.0
2025-05-06 10:05:00,54.65,54.69,54.58,54.6,12714.0,54.65,54.69,54.58,54.6,12714.0
2025-05-06 10:10:00,54.6,54.71,54.52,54.71,107561.0,54.6,54.71,54.52,54.71,107561.0
2025-05-06 10:15:00,54.69,54.72,54.6,54.63,16496.0,54.69,54.72,54.6,54.63,16496.0
2025-05-06 10:20:00,54.65,54.75,54.63,54.74,15176.0,54.65,54.75,54.63,54.74,15176.0
2025-05-06 10:25:00,54.72,54.79,54.7,54.74,17465.0,54.72,54.79,54.7,54.74,17465.0
2025-05-06 10:30:00,54.74,54.81,54.72,54.73,12555.0,54.74,54.81,54.72,54.73,12555.0
2025-05-06 10:35:00,54.73,54.76,54.63,54.64,16058.0,54.73,54.76,54.63,54.64,16058.0
2025-05-06 10:40:00,54.61,54.66,54.61,54.63,11818.0,54.61,54.66,54.61,54.63,11818.0
2025-05-06 10:45:00,54.65,54.67,54.58,54.64,290490.0,54.65,54.67,54.58,54.64,290490.0
2025-05-06 10:50:00,54.64,54.71,54.6,54.66,18678.0,54.64,54.71,54.6,54.66,18678.0
2025-05-06 10:55:00,54.67,54.72,54.65,54.72,13853.0,54.67,54.72,54.65,54.72,13853.0
2025-05-06 11:00:00,54.72,54.81,54.71,54.79,53470.0,54.72,54.81,54.71,54.79,53470.0
2025-05-06 11:05:00,54.78,54.78,54.69,54.7,14099.0,54.78,54.78,54.69,54.7,14099.0
2025-05-06 11:10:00,54.7,54.7,54.65,54.66,13099.0,54.7,54.7,54.65,54.66,13099.0
2025-05-06 11:15:00,54.66,54.68,54.64,54.66,13783.0,54.66,54.68,54.64,54.66,13783.0
2025-05-06 11:20:00,54.66,54.72,54.64,54.64,11960.0,54.66,54.72,54.64,54.64,11960.0
2025-05-06 11:25:00,54.64,54.65,54.61,54.63,22197.0,54.64,54.65,54.61,54.63,22197.0
2025-05-06 11:30:00,54.64,54.66,54.63,54.65,12657.0,54.64,54.66,54.63,54.65,12657.0
2025-05-06 11:35:00,54.65,54.69,54.65,54.67,16904.0,54.65,54.69,54.65,54.67,16904.0
2025-05-06 11:40:00,54.67,54.68,54.61,54.64,30450.0,54.67,54.68,54.61,54.64,30450.0
2025-05-06 11:45:00,54.64,54.67,54.63,54.65,19129.0,54.64,54.67,54.63,54.65,19129.0
2025-05-06 11:50:00,54.65,54.65,54.6,54.62,10008.0,54.65,54.65,54.6,54.62,10008.0
2025-05-06 11:55:00,54.62,54.64,54.6,54.62,8259.0,54.62,54.64,54.6,54.62,8259.0
2025-05-06 12:00:00,54.62,54.64,54.61,54.64,9038.0,54.62,54.64,54.61,54.64,9038.0
2025-05-06 12:05:00,54.64,54.65,54.61,54.64,13790.0,54.64,54.65,54.61,54.64,13790.0
2025-05-06 12:10:00,54.64,54.79,54.62,54.77,21998.0,54.64,54.79,54.62,54.77,21998.0
2025-05-06 12:15:00,54.78,54.78,54.69,54.72,15580.0,54.78,54.78,54.69,54.72,15580.0
2025-05-06 12:20:00,54.72,54.72,54.62,54.62,17058.0,54.72,54.72,54.62,54.62,17058.0
2025-05-06 12:25:00,54.63,54.65,54.62,54.64,7481.0,54.63,54.65,54.62,54.64,7481.0
2025-05-06 12:30:00,54.64,54.65,54.63,54.64,7300.0,54.64,54.65,54.63,54.64,7300.0
2025-05-06 12:35:00,54.64,54.68,54.63,54.66,23482.0,54.64,54.68,54.63,54.66,23482.0
2025-05-06 12:40:00,54.67,54.67,54.61,54.63,18314.0,54.67,54.67,54.61,54.63,18314.0
2025-05-06 12:45:00,54.63,54.65,54.62,54.64,6024.0,54.63,54.65,54.62,54.64,6024.0
2025-05-06 12:50:00,54.65,54.65,54.62,54.65,9571.0,54.65,54.65,54.62,54.65,9571.0
2025-05-06 12:55:00,54.65,54.69,54.64,54.69,12102.0,54.65,54.69,54.64,54.69,12102.0
2025-05-06 13:00:00,54.68,54.72,54.67,54.7,15691.0,54.68,54.72,54.67,54.7,15691.0
2025-05-06 13:05:00,54.7,54.72,54.65,54.72,16242.0,54.7,54.72,54.65,54.72,16242.0
2025-05-06 13:10:00,54.72,54.79,54.71,54.75,22579.0,54.72,54.79,54.71,54.75,22579.0
2025-05-06 13:15:00,54.75,54.75,54.68,54.72,26853.0,54.75,54.75,54.68,54.72,26853.0
2025-05-06 13:20:00,54.71,54.71,54.64,54.65,21512.0,54.71,54.71,54.64,54.65,21512.0
2025-05-06 13:25:00,54.66,54.68,54.63,54.64,29001.0,54.66,54.68,54.63,54.64,29001.0
2025-05-06 13:30:00,54.65,54.67,54.64,54.66,16986.0,54.65,54.67,54.64,54.66,16986.0
2025-05-06 13:35:00,54.66,54.67,54.61,54.61,42633.0,54.66,54.67,54.61,54.61,42633.0
2025-05-06 13:40:00,54.61,54.61,54.55,54.56,11689.0,54.61,54.61,54.55,54.56,11689.0
2025-05-06 13:45:00,54.57,54.57,54.51,54.53,18483.0,54.57,54.57,54.51,54.53,18483.0
2025-05-06 13:50:00,54.51,54.53,54.5,54.51,14818.0,54.51,54.53,54.5,54.51,14818.0
2025-05-06 13:55:00,54.5,54.5,54.42,54.42,23545.0,54.5,54.5,54.42,54.42,23545.0
2025-05-06 14:00:00,54.43,54.55,54.42,54.54,17172.0,54.43,54.55,54.42,54.54,17172.0
2025-05-06 14:05:00,54.55,54.56,54.5,54.5,9465.0,54.55,54.56,54.5,54.5,9465.0
2025-05-06 14:10:00,54.51,54.52,54.47,54.51,8307.0,54.51,54.52,54.47,54.51,8307.0
2025-05-06 14:15:00,54.51,54.51,54.44,54.49,105981.0,54.51,54.51,54.44,54.49,105981.0
2025-05-06 14:20:00,54.5,54.53,54.47,54.53,11832.0,54.5,54.53,54.47,54.53,11832.0
2025-05-06 14:25:00,54.53,54.58,54.53,54.58,12037.0,54.53,54.58,54.53,54.58,12037.0
2025-05-06 14:30:00,54.58,54.59,54.57,54.58,10097.0,54.58,54.59,54.57,54.58,10097.0
2025-05-06 14:35:00,54.57,54.6,54.56,54.59,17586.0,54.57,54.6,54.56,54.59,17586.0
2025-05-06 14:40:00,54.6,54.65,54.57,54.58,22966.0,54.6,54.65,54.57,54.58,22966.0
2025-05-06 14:45:00,54.58,54.58,54.53,54.54,19183.0,54.58,54.58,54.53,54.54,19183.0
2025-05-06 14:50:00,54.54,54.58,54.53,54.56,12787.0,54.54,54.58,54.53,54.56,12787.0
2025-05-06 14:55:00,54.56,54.61,54.56,54.6,14622.0,54.56,54.61,54.56,54.6,14622.0
2025-05-06 15:00:00,54.6,54.6,54.56,54.56,12464.0,54.6,54.6,54.56,54.56,12464.0
2025-05-06 15:05:00,54.56,54.61,54.55,54.55,23012.0,54.56,54.61,54.55,54.55,23012.0
2025-05-06 15:10:00,54.55,54.57,54.52,54.55,22124.0,54.55,54.57,54.52,54.55,22124.0
2025-05-06 15:15:00,54.56,54.57,54.51,54.52,26589.0,54.56,54.57,54.51,54.52,26589.0
2025-05-06 15:20:00,54.52,54.54,54.51,54.53,20439.0,54.52,54.54,54.51,54.53,20439.0
2025-05-06 15:25:00,54.53,54.56,54.52,54.53,20379.0,54.53,54.56,54.52,54.53,20379.0
2025-05-06 15:30:00,54.53,54.59,54.52,54.58,16378.0,54.53,54.59,54.52,54.58,16378.0
2025-05-06 15:35:00,54.58,54.61,54.56,54.58,21059.0,54.58,54.61,54.56,54.58,21059.0
2025-05-06 15:40:00,54.58,54.58,54.51,54.52,27193.0,54.58,54.58,54.51,54.52,27193.0
2025-05-06 15:45:00,54.52,54.6,54.51,54.55,56574.0,54.52,54.6,54.51,54.55,56574.0
2025-05-06 15:50:00,54.56,54.57,54.48,54.56,66211.0,54.56,54.57,54.48,54.56,66211.0
2025-05-06 15:55:00,54.55,54.62,54.51,54.55,532379.0,54.55,54.62,54.51,54.55,532379.0
2025-05-07 09:30:00,54.52,54.53,54.11,54.23,125341.0,54.52,54.53,54.11,54.23,125341.0
2025-05-07 09:35:00,54.25,54.29,53.92,54.03,127773.0,54.25,54.29,53.92,54.03,127773.0
2025-05-07 09:40:00,54.04,54.14,54.0,54.1,78867.0,54.04,54.14,54.0,54.1,78867.0
2025-05-07 09:45:00,54.13,54.25,54.07,54.14,73506.0,54.13,54.25,54.07,54.14,73506.0
2025-05-07 09:50:00,54.14,54.26,54.12,54.2,37931.0,54.14,54.26,54.12,54.2,37931.0
2025-05-07 09:55:00,54.21,54.24,54.11,54.13,55301.0,54.21,54.24,54.11,54.13,55301.0
2025-05-07 10:00:00,54.13,54.26,54.06,54.24,31178.0,54.13,54.26,54.06,54.24,31178.0
2025-05-07 10:05:00,54.26,54.29,54.2,54.21,50023.0,54.26,54.29,54.2,54.21,50023.0
2025-05-07 10:10:00,54.21,54.25,54.06,54.06,22911.0,54.21,54.25,54.06,54.06,22911.0
2025-05-07 10:15:00,54.06,54.08,54.0,54.05,41084.0,54.06,54.08,54.0,54.05,41084.0
2025-05-07 10:20:00,54.06,54.06,53.86,53.86,45237.0,54.06,54.06,53.86,53.86,45237.0
2025-05-07 10:25:00,53.86,53.89,53.82,53.84,26291.0,53.86,53.89,53.82,53.84,26291.0
2025-05-07 10:30:00,53.84,53.9,53.83,53.9,30819.0,53.84,53.9,53.83,53.9,30819.0
2025-05-07 10:35:00,53.89,53.9,53.83,53.86,25635.0,53.89,53.9,53.83,53.86,25635.0
2025-05-07 10:40:00,53.86,53.88,53.82,53.83,26988.0,53.86,53.88,53.82,53.83,26988.0
2025-05-07 10:45:00,53.83,53.94,53.83,53.89,21554.0,53.83,53.94,53.83,53.89,21554.0
2025-05-07 10:50:00,53.89,53.93,53.87,53.89,19686.0,53.89,53.93,53.87,53.89,19686.0
2025-05-07 10:55:00,53.89,53.95,53.83,53.91,28189.0,53.89,53.95,53.83,53.91,28189.0
2025-05-07 11:00:00,53.9,53.95,53.87,53.92,25042.0,53.9,53.95,53.87,53.92,25042.0
2025-05-07 11:05:00,53.92,54.01,53.91,53.98,23515.0,53.92,54.01,53.91,53.98,23515.0
2025-05-07 11:10:00,53.97,54.01,53.96,54.01,19520.0,53.97,54.01,53.96,54.01,19520.0
2025-05-07 11:15:00,54.01,54.03,53.95,53.98,45216.0,54.01,54.03,53.95,53.98,45216.0
2025-05-07 11:20:00,53.98,54.01,53.92,54.0,20961.0,53.98,54.01,53.92,54.0,20961.0
2025-05-07 11:25:00,54.01,54.15,54.01,54.14,52657.0,54.01,54.15,54.01,54.14,52657.0
2025-05-07 11:30:00,54.15,54.23,54.13,54.17,54370.0,54.15,54.23,54.13,54.17,54370.0
2025-05-07 11:35:00,54.16,54.2,54.13,54.17,41617.0,54.16,54.2,54.13,54.17,41617.0
2025-05-07 11:40:00,54.17,54.27,54.15,54.19,34585.0,54.17,54.27,54.15,54.19,34585.0
2025-05-07 11:45:00,54.19,54.19,54.03,54.04,16557.0,54.19,54.19,54.03,54.04,16557.0
2025-05-07 11:50:00,54.04,54.14,54.02,54.1,19882.0,54.04,54.14,54.02,54.1,19882.0
2025-05-07 11:55:00,54.12,54.17,54.1,54.12,12404.0,54.12,54.17,54.1,54.12,12404.0
2025-05-07 12:00:00,54.12,54.15,54.08,54.11,19281.0,54.12,54.15,54.08,54.11,19281.0
2025-05-07 12:05:00,54.11,54.14,54.07,54.14,22404.0,54.11,54.14,54.07,54.14,22404.0
2025-05-07 12:10:00,54.13,54.26,54.13,54.22,33788.0,54.13,54.26,54.13,54.22,33788.0
2025-05-07 12:15:00,54.24,54.33,54.23,54.33,13558.0,54.24,54.33,54.23,54.33,13558.0
2025-05-07 12:20:00,54.33,54.34,54.27,54.28,18963.0,54.33,54.34,54.27,54.28,18963.0
2025-05-07 12:25:00,54.28,54.33,54.27,54.28,14241.0,54.28,54.33,54.27,54.28,14241.0
2025-05-07 12:30:00,54.28,54.34,54.28,54.33,22085.0,54.28,54.34,54.28,54.33,22085.0
2025-05-07 12:35:00,54.33,54.38,54.31,54.36,15102.0,54.33,54.38,54.31,54.36,15102.0
2025-05-07 12:40:00,54.36,54.38,54.34,54.36,17344.0,54.36,54.38,54.34,54.36,17344.0
2025-05-07 12:45:00,54.36,54.41,54.35,54.4,13391.0,54.36,54.41,54.35,54.4,13391.0
2025-05-07 12:50:00,54.4,54.48,54.39,54.48,14864.0,54.4,54.48,54.39,54.48,14864.0
2025-05-07 12:55:00,54.48,54.54,54.48,54.53,16597.0,54.48,54.54,54.48,54.53,16597.0
2025-05-07 13:00:00,54.54,54.58,54.54,54.58,16886.0,54.54,54.58,54.54,54.58,16886.0
2025-05-07 13:05:00,54.59,54.61,54.53,54.53,12142.0,54.59,54.61,54.53,54.53,12142.0
2025-05-07 13:10:00,54.54,54.6,54.53,54.59,15559.0,54.54,54.6,54.53,54.59,15559.0
2025-05-07 13:15:00,54.59,54.6,54.56,54.56,17132.0,54.59,54.6,54.56,54.56,17132.0
2025-05-07 13:20:00,54.57,54.58,54.53,54.57,24768.0,54.57,54.58,54.53,54.57,24768.0
2025-05-07 13:25:00,54.57,54.58,54.51,54.52,25163.0,54.57,54.58,54.51,54.52,25163.0
2025-05-07 13:30:00,54.54,54.59,54.47,54.48,22901.0,54.54,54.59,54.47,54.48,22901.0
2025-05-07 13:35:00,54.48,54.51,54.47,54.5,18661.0,54.48,54.51,54.47,54.5,18661.0
2025-05-07 13:40:00,54.5,54.57,54.48,54.55,82103.0,54.5,54.57,54.48,54.55,82103.0
2025-05-07 13:45:00,54.55,54.66,54.55,54.65,33678.0,54.55,54.66,54.55,54.65,33678.0
2025-05-07 13:50:00,54.65,54.65,54.53,54.55,25499.0,54.65,54.65,54.53,54.55,25499.0
2025-05-07 13:55:00,54.54,54.55,54.48,54.48,11272.0,54.54,54.55,54.48,54.48,11272.0
2025-05-07 14:00:00,54.47,54.57,54.41,54.53,20160.0,54.47,54.57,54.41,54.53,20160.0
2025-05-07 14:05:00,54.52,54.54,54.28,54.34,76054.0,54.52,54.54,54.28,54.34,76054.0
2025-05-07 14:10:00,54.32,54.39,54.29,54.37,14192.0,54.32,54.39,54.29,54.37,14192.0
2025-05-07 14:15:00,54.35,54.4,54.3,54.4,26734.0,54.35,54.4,54.3,54.4,26734.0
2025-05-07 14:20:00,54.41,54.45,54.4,54.41,19397.0,54.41,54.45,54.4,54.41,19397.0
2025-05-07 14:25:00,54.41,54.47,54.41,54.41,14183.0,54.41,54.47,54.41,54.41,14183.0
2025-05-07 14:30:00,54.41,54.57,54.41,54.54,22620.0,54.41,54.57,54.41,54.54,22620.0
2025-05-07 14:35:00,54.55,54.63,54.53,54.62,31358.0,54.55,54.63,54.53,54.62,31358.0
2025-05-07 14:40:00,54.62,54.68,54.59,54.59,72674.0,54.62,54.68,54.59,54.59,72674.0
2025-05-07 14:45:00,54.58,54.59,54.48,54.52,56964.0,54.58,54.59,54.48,54.52,56964.0
2025-05-07 14:50:00,54.52,54.58,54.5,54.57,32615.0,54.52,54.58,54.5,54.57,32615.0
2025-05-07 14:55:00,54.58,54.75,54.58,54.74,40894.0,54.58,54.75,54.58,54.74,40894.0
2025-05-07 15:00:00,54.73,54.74,54.66,54.68,18897.0,54.73,54.74,54.66,54.68,18897.0
2025-05-07 15:05:00,54.66,54.72,54.62,54.72,24859.0,54.66,54.72,54.62,54.72,24859.0
2025-05-07 15:10:00,54.72,54.72,54.62,54.63,24614.0,54.72,54.72,54.62,54.63,24614.0
2025-05-07 15:15:00,54.63,54.68,54.58,54.63,31398.0,54.63,54.68,54.58,54.63,31398.0
2025-05-07 15:20:00,54.63,54.68,54.6,54.61,40699.0,54.63,54.68,54.6,54.61,40699.0
2025-05-07 15:25:00,54.61,54.62,54.49,54.51,32039.0,54.61,54.62,54.49,54.51,32039.0
2025-05-07 15:30:00,54.51,54.55,54.48,54.52,33885.0,54.51,54.55,54.48,54.52,33885.0
2025-05-07 15:35:00,54.51,54.6,54.5,54.58,41180.0,54.51,54.6,54.5,54.58,41180.0
2025-05-07 15:40:00,54.58,54.72,54.55,54.56,66658.0,54.58,54.72,54.55,54.56,66658.0
2025-05-07 15:45:00,54.57,54.6,54.47,54.5,85862.0,54.57,54.6,54.47,54.5,85862.0
2025-05-07 15:50:00,54.51,54.59,54.41,54.52,139152.0,54.51,54.59,54.41,54.52,139152.0
2025-05-07 15:55:00,54.52,54.58,54.43,54.43,440265.0,54.52,54.58,54.43,54.43,440265.0
2025-05-08 09:30:00,54.42,54.54,54.27,54.53,69130.0,54.42,54.54,54.27,54.53,69130.0
2025-05-08 09:35:00,54.58,54.6,54.44,54.58,7356.0,54.58,54.6,54.44,54.58,7356.0
2025-05-08 09:40:00,54.58,54.67,54.41,54.49,19329.0,54.58,54.67,54.41,54.49,19329.0
2025-05-08 09:45:00,54.47,54.54,54.36,54.46,9622.0,54.47,54.54,54.36,54.46,9622.0
2025-05-08 09:50:00,54.41,54.45,54.37,54.44,13599.0,54.41,54.45,54.37,54.44,13599.0
2025-05-08 09:55:00,54.42,54.44,54.32,54.32,11222.0,54.42,54.44,54.32,54.32,11222.0
2025-05-08 10:00:00,54.33,54.41,54.31,54.4,16129.0,54.33,54.41,54.31,54.4,16129.0
2025-05-08 10:05:00,54.4,54.41,54.28,54.29,16875.0,54.4,54.41,54.28,54.29,16875.0
2025-05-08 10:10:00,54.28,54.33,54.25,54.32,55515.0,54.28,54.33,54.25,54.32,55515.0
2025-05-08 10:15:00,54.32,54.57,54.31,54.56,77239.0,54.32,54.57,54.31,54.56,77239.0
2025-05-08 10:20:00,54.55,54.66,54.55,54.58,26953.0,54.55,54.66,54.55,54.58,26953.0
2025-05-08 10:25:00,54.58,54.67,54.54,54.62,12121.0,54.58,54.67,54.54,54.62,12121.0
2025-05-08 10:30:00,54.62,54.68,54.59,54.64,20424.0,54.62,54.68,54.59,54.64,20424.0
2025-05-08 10:35:00,54.61,54.65,54.51,54.52,12686.0,54.61,54.65,54.51,54.52,12686.0
2025-05-08 10:40:00,54.5,54.56,54.47,54.55,17206.0,54.5,54.56,54.47,54.55,17206.0
2025-05-08 10:45:00,54.56,54.56,54.49,54.53,13821.0,54.56,54.56,54.49,54.53,13821.0
2025-05-08 10:50:00,54.53,54.63,54.53,54.57,27803.0,54.53,54.63,54.53,54.57,27803.0
2025-05-08 10:55:00,54.56,54.56,54.44,54.46,25835.0,54.56,54.56,54.44,54.46,25835.0
2025-05-08 11:00:00,54.46,54.48,54.4,54.41,13336.0,54.46,54.48,54.4,54.41,13336.0
2025-05-08 11:05:00,54.43,54.51,54.4,54.46,6819.0,54.43,54.51,54.4,54.46,6819.0
2025-05-08 11:10:00,54.45,54.53,54.45,54.53,26030.0,54.45,54.53,54.45,54.53,26030.0
2025-05-08 11:15:00,54.53,54.66,54.52,54.66,36167.0,54.53,54.66,54.52,54.66,36167.0
2025-05-08 11:20:00,54.67,54.71,54.66,54.71,12223.0,54.67,54.71,54.66,54.71,12223.0
2025-05-08 11:25:00,54.72,54.77,54.67,54.71,11228.0,54.72,54.77,54.67,54.71,11228.0
2025-05-08 11:30:00,54.72,54.81,54.67,54.81,10372.0,54.72,54.81,54.67,54.81,10372.0
2025-05-08 11:35:00,54.8,54.84,54.79,54.82,5460.0,54.8,54.84,54.79,54.82,5460.0
2025-05-08 11:40:00,54.83,54.97,54.83,54.96,25702.0,54.83,54.97,54.83,54.96,25702.0
2025-05-08 11:45:00,54.95,54.99,54.91,54.94,19706.0,54.95,54.99,54.91,54.94,19706.0
2025-05-08 11:50:00,54.94,54.96,54.88,54.94,13330.0,54.94,54.96,54.88,54.94,13330.0
2025-05-08 11:55:00,54.93,54.94,54.91,54.94,9057.0,54.93,54.94,54.91,54.94,9057.0
2025-05-08 12:00:00,54.94,55.07,54.94,55.04,21132.0,54.94,55.07,54.94,55.04,21132.0
2025-05-08 12:05:00,55.03,55.04,54.97,54.98,13850.0,55.03,55.04,54.97,54.98,13850.0
2025-05-08 12:10:00,54.98,55.04,54.93,55.02,12922.0,54.98,55.04,54.93,55.02,12922.0
2025-05-08 12:15:00,55.01,55.03,55.0,55.02,10052.0,55.01,55.03,55.0,55.02,10052.0
2025-05-08 12:20:00,55.02,55.1,55.02,55.09,25082.0,55.02,55.1,55.02,55.09,25082.0
2025-05-08 12:25:00,55.08,55.11,55.04,55.06,13192.0,55.08,55.11,55.04,55.06,13192.0
2025-05-08 12:30:00,55.06,55.14,55.05,55.11,32511.0,55.06,55.14,55.05,55.11,32511.0
2025-05-08 12:35:00,55.11,55.13,55.08,55.12,20088.0,55.11,55.13,55.08,55.12,20088.0
2025-05-08 12:40:00,55.11,55.16,55.09,55.16,21224.0,55.11,55.16,55.09,55.16,21224.0
2025-05-08 12:45:00,55.16,55.17,55.14,55.15,15655.0,55.16,55.17,55.14,55.15,15655.0
2025-05-08 12:50:00,55.16,55.2,55.15,55.18,40974.0,55.16,55.2,55.15,55.18,40974.0
2025-05-08 12:55:00,55.19,55.2,55.16,55.18,14294.0,55.19,55.2,55.16,55.18,14294.0
2025-05-08 13:00:00,55.18,55.2,55.12,55.14,8131.0,55.18,55.2,55.12,55.14,8131.0
2025-05-08 13:05:00,55.12,55.13,55.09,55.1,18539.0,55.12,55.13,55.09,55.1,18539.0
2025-05-08 13:10:00,55.11,55.16,55.09,55.14,21160.0,55.11,55.16,55.09,55.14,21160.0
2025-05-08 13:15:00,55.14,55.15,55.1,55.11,16474.0,55.14,55.15,55.1,55.11,16474.0
2025-05-08 13:20:00,55.1,55.12,55.04,55.05,31039.0,55.1,55.12,55.04,55.05,31039.0
2025-05-08 13:25:00,55.04,55.12,55.04,55.05,35702.0,55.04,55.12,55.04,55.05,35702.0
2025-05-08 13:30:00,55.05,55.12,55.04,55.08,26256.0,55.05,55.12,55.04,55.08,26256.0
2025-05-08 13:35:00,55.09,55.11,55.06,55.08,21438.0,55.09,55.11,55.06,55.08,21438.0
2025-05-08 13:40:00,55.08,55.08,55.04,55.04,15914.0,55.08,55.08,55.04,55.04,15914.0
2025-05-08 13:45:00,55.04,55.04,54.97,55.03,28200.0,55.04,55.04,54.97,55.03,28200.0
2025-05-08 13:50:00,55.03,55.14,55.03,55.11,24971.0,55.03,55.14,55.03,55.11,24971.0
2025-05-08 13:55:00,55.11,55.11,55.0,55.0,24262.0,55.11,55.11,55.0,55.0,24262.0
2025-05-08 14:00:00,55.0,55.04,54.97,55.02,28813.0,55.0,55.04,54.97,55.02,28813.0
2025-05-08 14:05:00,55.02,55.08,55.02,55.08,7421.0,55.02,55.08,55.02,55.08,7421.0
2025-05-08 14:10:00,55.08,55.19,55.06,55.19,49497.0,55.08,55.19,55.06,55.19,49497.0
2025-05-08 14:15:00,55.19,55.24,55.15,55.17,26656.0,55.19,55.24,55.15,55.17,26656.0
2025-05-08 14:20:00,55.17,55.18,55.1,55.11,14397.0,55.17,55.18,55.1,55.11,14397.0
2025-05-08 14:25:00,55.12,55.14,55.07,55.08,20012.0,55.12,55.14,55.07,55.08,20012.0
2025-05-08 14:30:00,55.08,55.12,55.07,55.11,12065.0,55.08,55.12,55.07,55.11,12065.0
2025-05-08 14:35:00,55.11,55.13,55.07,55.09,17720.0,55.11,55.13,55.07,55.09,17720.0
2025-05-08 14:40:00,55.08,55.1,55.05,55.06,25548.0,55.08,55.1,55.05,55.06,25548.0
2025-05-08 14:45:00,55.06,55.08,55.04,55.06,17092.0,55.06,55.08,55.04,55.06,17092.0
2025-05-08 14:50:00,55.06,55.08,55.05,55.07,17545.0,55.06,55.08,55.05,55.07,17545.0
2025-05-08 14:55:00,55.08,55.09,55.04,55.06,17014.0,55.08,55.09,55.04,55.06,17014.0
2025-05-08 15:00:00,55.05,55.08,55.0,55.01,8453.0,55.05,55.08,55.0,55.01,8453.0
2025-05-08 15:05:00,55.01,55.03,54.95,55.01,12221.0,55.01,55.03,54.95,55.01,12221.0
2025-05-08 15:10:00,54.99,55.03,54.97,55.02,11329.0,54.99,55.03,54.97,55.02,11329.0
2025-05-08 15:15:00,55.03,55.03,54.99,55.02,11782.0,55.03,55.03,54.99,55.02,11782.0
2025-05-08 15:20:00,55.03,55.08,55.02,55.03,26284.0,55.03,55.08,55.02,55.03,26284.0
2025-05-08 15:25:00,55.04,55.06,55.02,55.02,15456.0,55.04,55.06,55.02,55.02,15456.0
2025-05-08 15:30:00,55.03,55.11,55.03,55.09,26379.0,55.03,55.11,55.03,55.09,26379.0
2025-05-08 15:35:00,55.1,55.1,55.04,55.07,28239.0,55.1,55.1,55.04,55.07,28239.0
2025-05-08 15:40:00,55.07,55.11,55.03,55.06,37035.0,55.07,55.11,55.03,55.06,37035.0
2025-05-08 15:45:00,55.06,55.06,54.96,55.01,28834.0,55.06,55.06,54.96,55.01,28834.0
2025-05-08 15:50:00,55.02,55.03,54.8,54.85,86263.0,55.02,55.03,54.8,54.85,86263.0
2025-05-08 15:55:00,54.83,54.83,54.64,54.72,379197.0,54.83,54.83,54.64,54.72,379197.0
2025-05-09 09:30:00,54.74,54.84,54.46,54.47,158377.0,54.74,54.84,54.46,54.47,158377.0
2025-05-09 09:35:00,54.45,54.63,54.44,54.55,67485.0,54.45,54.63,54.44,54.55,67485.0
2025-05-09 09:40:00,54.52,54.66,54.5,54.55,33892.0,54.52,54.66,54.5,54.55,33892.0
2025-05-09 09:45:00,54.53,54.71,54.52,54.7,18744.0,54.53,54.71,54.52,54.7,18744.0
2025-05-09 09:50:00,54.71,54.8,54.66,54.77,13788.0,54.71,54.8,54.66,54.77,13788.0
2025-05-09 09:55:00,54.76,54.83,54.74,54.74,10168.0,54.76,54.83,54.74,54.74,10168.0
2025-05-09 10:00:00,54.76,54.9,54.74,54.87,16374.0,54.76,54.9,54.74,54.87,16374.0
2025-05-09 10:05:00,54.89,54.96,54.88,54.96,38245.0,54.89,54.96,54.88,54.96,38245.0
2025-05-09 10:10:00,54.95,54.98,54.89,54.91,19975.0,54.95,54.98,54.89,54.91,19975.0
2025-05-09 10:15:00,54.91,54.92,54.83,54.87,11862.0,54.91,54.92,54.83,54.87,11862.0
2025-05-09 10:20:00,54.88,54.99,54.86,54.94,26332.0,54.88,54.99,54.86,54.94,26332.0
2025-05-09 10:25:00,54.95,55.01,54.94,55.0,14238.0,54.95,55.01,54.94,55.0,14238.0
2025-05-09 10:30:00,55.01,55.04,54.95,55.02,34968.0,55.01,55.04,54.95,55.02,34968.0
2025-05-09 10:35:00,55.01,55.1,54.94,55.07,37011.0,55.01,55.1,54.94,55.07,37011.0
2025-05-09 10:40:00,55.08,55.13,55.07,55.11,28251.0,55.08,55.13,55.07,55.11,28251.0
2025-05-09 10:45:00,55.11,55.13,54.96,54.96,13605.0,55.11,55.13,54.96,54.96,13605.0
2025-05-09 10:50:00,54.96,54.96,54.9,54.91,69952.0,54.96,54.96,54.9,54.91,69952.0
2025-05-09 10:55:00,54.92,54.93,54.84,54.84,12966.0,54.92,54.93,54.84,54.84,12966.0
2025-05-09 11:00:00,54.84,54.93,54.84,54.91,16807.0,54.84,54.93,54.84,54.91,16807.0
2025-05-09 11:05:00,54.91,54.92,54.88,54.92,14533.0,54.91,54.92,54.88,54.92,14533.0
2025-05-09 11:10:00,54.92,54.97,54.9,54.9,27238.0,54.92,54.97,54.9,54.9,27238.0
2025-05-09 11:15:00,54.91,54.93,54.87,54.89,35396.0,54.91,54.93,54.87,54.89,35396.0
2025-05-09 11:20:00,54.89,54.93,54.85,54.92,27448.0,54.89,54.93,54.85,54.92,27448.0
2025-05-09 11:25:00,54.93,54.96,54.91,54.92,12339.0,54.93,54.96,54.91,54.92,12339.0
2025-05-09 11:30:00,54.93,54.95,54.88,54.95,34537.0,54.93,54.95,54.88,54.95,34537.0
2025-05-09 11:35:00,54.95,55.03,54.94,55.0,111064.0,54.95,55.03,54.94,55.0,111064.0
2025-05-09 11:40:00,55.0,55.03,54.97,54.98,8939.0,55.0,55.03,54.97,54.98,8939.0
2025-05-09 11:45:00,54.98,55.01,54.95,54.97,22348.0,54.98,55.01,54.95,54.97,22348.0
2025-05-09 11:50:00,54.96,55.04,54.94,55.02,14816.0,54.96,55.04,54.94,55.02,14816.0
2025-05-09 11:55:00,55.01,55.05,55.0,55.04,12473.0,55.01,55.05,55.0,55.04,12473.0
2025-05-09 12:00:00,55.03,55.04,54.95,54.96,17287.0,55.03,55.04,54.95,54.96,17287.0
2025-05-09 12:05:00,54.96,55.06,54.95,55.06,8393.0,54.96,55.06,54.95,55.06,8393.0
2025-05-09 12:10:00,55.05,55.1,55.03,55.1,8903.0,55.05,55.1,55.03,55.1,8903.0
2025-05-09 12:15:00,55.09,55.13,55.07,55.08,9006.0,55.09,55.13,55.07,55.08,9006.0
2025-05-09 12:20:00,55.07,55.09,55.02,55.02,12261.0,55.07,55.09,55.02,55.02,12261.0
2025-05-09 12:25:00,55.02,55.02,54.94,54.96,24009.0,55.02,55.02,54.94,54.96,24009.0
2025-05-09 12:30:00,54.95,54.96,54.85,54.87,12833.0,54.95,54.96,54.85,54.87,12833.0
2025-05-09 12:35:00,54.86,54.9,54.85,54.88,17073.0,54.86,54.9,54.85,54.88,17073.0
2025-05-09 12:40:00,54.87,54.88,54.83,54.83,16167.0,54.87,54.88,54.83,54.83,16167.0
2025-05-09 12:45:00,54.83,54.84,54.79,54.82,80566.0,54.83,54.84,54.79,54.82,80566.0
2025-05-09 12:50:00,54.81,54.81,54.76,54.79,21287.0,54.81,54.81,54.76,54.79,21287.0
2025-05-09 12:55:00,54.79,54.81,54.76,54.77,23581.0,54.79,54.81,54.76,54.77,23581.0
2025-05-09 13:00:00,54.77,54.79,54.76,54.78,26042.0,54.77,54.79,54.76,54.78,26042.0
2025-05-09 13:05:00,54.78,54.8,54.72,54.79,35733.0,54.78,54.8,54.72,54.79,35733.0
2025-05-09 13:10:00,54.8,54.82,54.78,54.8,10289.0,54.8,54.82,54.78,54.8,10289.0
2025-05-09 13:15:00,54.79,54.87,54.79,54.87,9189.0,54.79,54.87,54.79,54.87,9189.0
2025-05-09 13:20:00,54.87,54.89,54.83,54.87,13588.0,54.87,54.89,54.83,54.87,13588.0
2025-05-09 13:25:00,54.87,54.9,54.87,54.89,11884.0,54.87,54.9,54.87,54.89,11884.0
2025-05-09 13:30:00,54.88,54.89,54.77,54.8,36490.0,54.88,54.89,54.77,54.8,36490.0
2025-05-09 13:35:00,54.81,54.83,54.78,54.8,17370.0,54.81,54.83,54.78,54.8,17370.0
2025-05-09 13:40:00,54.8,54.84,54.79,54.82,15364.0,54.8,54.84,54.79,54.82,15364.0
2025-05-09 13:45:00,54.82,54.84,54.8,54.8,9499.0,54.82,54.84,54.8,54.8,9499.0
2025-05-09 13:50:00,54.81,54.83,54.8,54.82,13617.0,54.81,54.83,54.8,54.82,13617.0
2025-05-09 13:55:00,54.82,54.85,54.81,54.83,11893.0,54.82,54.85,54.81,54.83,11893.0
2025-05-09 14:00:00,54.83,54.84,54.79,54.8,27957.0,54.83,54.84,54.79,54.8,27957.0
2025-05-09 14:05:00,54.8,54.81,54.76,54.76,12890.0,54.8,54.81,54.76,54.76,12890.0
2025-05-09 14:10:00,54.76,54.84,54.76,54.83,15215.0,54.76,54.84,54.76,54.83,15215.0
2025-05-09 14:15:00,54.83,54.84,54.79,54.8,8839.0,54.83,54.84,54.79,54.8,8839.0
2025-05-09 14:20:00,54.8,54.87,54.8,54.87,11985.0,54.8,54.87,54.8,54.87,11985.0
2025-05-09 14:25:00,54.87,54.87,54.8,54.83,13492.0,54.87,54.87,54.8,54.83,13492.0
2025-05-09 14:30:00,54.83,54.85,54.81,54.81,10983.0,54.83,54.85,54.81,54.81,10983.0
2025-05-09 14:35:00,54.81,54.83,54.79,54.8,16505.0,54.81,54.83,54.79,54.8,16505.0
2025-05-09 14:40:00,54.8,54.83,54.8,54.83,9039.0,54.8,54.83,54.8,54.83,9039.0
2025-05-09 14:45:00,54.82,54.84,54.81,54.83,14461.0,54.82,54.84,54.81,54.83,14461.0
2025-05-09 14:50:00,54.83,54.85,54.78,54.8,15038.0,54.83,54.85,54.78,54.8,15038.0
2025-05-09 14:55:00,54.8,54.82,54.79,54.8,24531.0,54.8,54.82,54.79,54.8,24531.0
2025-05-09 15:00:00,54.8,54.83,54.78,54.83,15227.0,54.8,54.83,54.78,54.83,15227.0
2025-05-09 15:05:00,54.83,54.85,54.82,54.85,18784.0,54.83,54.85,54.82,54.85,18784.0
2025-05-09 15:10:00,54.86,54.87,54.81,54.81,32992.0,54.86,54.87,54.81,54.81,32992.0
2025-05-09 15:15:00,54.81,54.91,54.81,54.91,59334.0,54.81,54.91,54.81,54.91,59334.0
2025-05-09 15:20:00,54.91,54.93,54.88,54.91,45814.0,54.91,54.93,54.88,54.91,45814.0
2025-05-09 15:25:00,54.9,54.92,54.82,54.86,711017.0,54.9,54.92,54.82,54.86,711017.0
2025-05-09 15:30:00,54.85,54.87,54.8,54.83,31225.0,54.85,54.87,54.8,54.83,31225.0
2025-05-09 15:35:00,54.82,54.84,54.75,54.75,27063.0,54.82,54.84,54.75,54.75,27063.0
2025-05-09 15:40:00,54.76,54.78,54.75,54.77,31038.0,54.76,54.78,54.75,54.77,31038.0
2025-05-09 15:45:00,54.77,54.77,54.63,54.66,63321.0,54.77,54.77,54.63,54.66,63321.0
2025-05-09 15:50:00,54.67,54.68,54.51,54.54,105666.0,54.67,54.68,54.51,54.54,105666.0
2025-05-09 15:55:00,54.54,54.54,54.44,54.5,255450.0,54.54,54.54,54.44,54.5,255450.0
2025-05-12 09:30:00,54.64,54.82,54.18,54.81,97584.0,54.64,54.82,54.18,54.81,97584.0
2025-05-12 09:35:00,54.75,55.21,54.73,55.21,24634.0,54.75,55.21,54.73,55.21,24634.0
2025-05-12 09:40:00,55.23,55.28,55.12,55.19,18927.0,55.23,55.28,55.12,55.19,18927.0
2025-05-12 09:45:00,55.18,55.22,54.91,54.91,63687.0,55.18,55.22,54.91,54.91,63687.0
2025-05-12 09:50:00,54.91,55.05,54.9,55.01,44163.0,54.91,55.05,54.9,55.01,44163.0
2025-05-12 09:55:00,54.99,55.03,54.8,54.82,73178.0,54.99,55.03,54.8,54.82,73178.0
2025-05-12 10:00:00,54.79,54.93,54.69,54.76,64242.0,54.79,54.93,54.69,54.76,64242.0
2025-05-12 10:05:00,54.75,54.81,54.59,54.59,20585.0,54.75,54.81,54.59,54.59,20585.0
2025-05-12 10:10:00,54.54,54.73,54.52,54.7,34967.0,54.54,54.73,54.52,54.7,34967.0
2025-05-12 10:15:00,54.72,54.74,54.63,54.72,24928.0,54.72,54.74,54.63,54.72,24928.0
2025-05-12 10:20:00,54.72,54.78,54.64,54.66,33506.0,54.72,54.78,54.64,54.66,33506.0
2025-05-12 10:25:00,54.66,54.66,54.48,54.52,37045.0,54.66,54.66,54.48,54.52,37045.0
2025-05-12 10:30:00,54.5,54.58,54.45,54.57,46087.0,54.5,54.58,54.45,54.57,46087.0
2025-05-12 10:35:00,54.55,54.68,54.54,54.66,53838.0,54.55,54.68,54.54,54.66,53838.0
2025-05-12 10:40:00,54.66,54.71,54.61,54.65,19868.0,54.66,54.71,54.61,54.65,19868.0
2025-05-12 10:45:00,54.65,54.77,54.64,54.71,28743.0,54.65,54.77,54.64,54.71,28743.0
2025-05-12 10:50:00,54.73,54.75,54.69,54.71,14888.0,54.73,54.75,54.69,54.71,14888.0
2025-05-12 10:55:00,54.7,54.73,54.53,54.53,114796.0,54.7,54.73,54.53,54.53,114796.0
2025-05-12 11:00:00,54.54,54.64,54.42,54.43,34690.0,54.54,54.64,54.42,54.43,34690.0
2025-05-12 11:05:00,54.46,54.51,54.39,54.39,37653.0,54.46,54.51,54.39,54.39,37653.0
2025-05-12 11:10:00,54.39,54.47,54.36,54.37,33271.0,54.39,54.47,54.36,54.37,33271.0
2025-05-12 11:15:00,54.37,54.42,54.36,54.38,35316.0,54.37,54.42,54.36,54.38,35316.0
2025-05-12 11:20:00,54.37,54.39,54.25,54.27,26155.0,54.37,54.39,54.25,54.27,26155.0
2025-05-12 11:25:00,54.27,54.35,54.24,54.29,25639.0,54.27,54.35,54.24,54.29,25639.0
2025-05-12 11:30:00,54.26,54.31,54.23,54.26,25806.0,54.26,54.31,54.23,54.26,25806.0
2025-05-12 11:35:00,54.27,54.28,54.15,54.16,20065.0,54.27,54.28,54.15,54.16,20065.0
2025-05-12 11:40:00,54.16,54.18,54.11,54.16,22401.0,54.16,54.18,54.11,54.16,22401.0
2025-05-12 11:45:00,54.16,54.22,54.16,54.2,14006.0,54.16,54.22,54.16,54.2,14006.0
2025-05-12 11:50:00,54.2,54.21,54.12,54.15,15043.0,54.2,54.21,54.12,54.15,15043.0
2025-05-12 11:55:00,54.15,54.2,54.15,54.18,11826.0,54.15,54.2,54.15,54.18,11826.0
2025-05-12 12:00:00,54.18,54.27,54.17,54.22,19682.0,54.18,54.27,54.17,54.22,19682.0
2025-05-12 12:05:00,54.22,54.34,54.22,54.32,37489.0,54.22,54.34,54.22,54.32,37489.0
2025-05-12 12:10:00,54.33,54.35,54.3,54.3,10558.0,54.33,54.35,54.3,54.3,10558.0
2025-05-12 12:15:00,54.3,54.38,54.3,54.35,16339.0,54.3,54.38,54.3,54.35,16339.0
2025-05-12 12:20:00,54.36,54.41,54.32,54.4,17552.0,54.36,54.41,54.32,54.4,17552.0
2025-05-12 12:25:00,54.41,54.41,54.35,54.36,18434.0,54.41,54.41,54.35,54.36,18434.0
2025-05-12 12:30:00,54.36,54.37,54.26,54.32,13519.0,54.36,54.37,54.26,54.32,13519.0
2025-05-12 12:35:00,54.32,54.35,54.28,54.35,7025.0,54.32,54.35,54.28,54.35,7025.0
2025-05-12 12:40:00,54.35,54.39,54.33,54.38,11939.0,54.35,54.39,54.33,54.38,11939.0
2025-05-12 12:45:00,54.38,54.43,54.37,54.41,22599.0,54.38,54.43,54.37,54.41,22599.0
2025-05-12 12:50:00,54.41,54.43,54.34,54.41,24192.0,54.41,54.43,54.34,54.41,24192.0
2025-05-12 12:55:00,54.4,54.44,54.4,54.42,12401.0,54.4,54.44,54.4,54.42,12401.0
2025-05-12 13:00:00,54.42,54.46,54.39,54.44,18722.0,54.42,54.46,54.39,54.44,18722.0
2025-05-12 13:05:00,54.45,54.54,54.44,54.53,28785.0,54.45,54.54,54.44,54.53,28785.0
2025-05-12 13:10:00,54.54,54.54,54.44,54.45,22083.0,54.54,54.54,54.44,54.45,22083.0
2025-05-12 13:15:00,54.45,54.46,54.38,54.43,61213.0,54.45,54.46,54.38,54.43,61213.0
2025-05-12 13:20:00,54.42,54.42,54.32,54.35,29463.0,54.42,54.42,54.32,54.35,29463.0
2025-05-12 13:25:00,54.35,54.37,54.3,54.31,17587.0,54.35,54.37,54.3,54.31,17587.0
2025-05-12 13:30:00,54.32,54.4,54.31,54.39,15059.0,54.32,54.4,54.31,54.39,15059.0
2025-05-12 13:35:00,54.38,54.5,54.35,54.46,11686.0,54.38,54.5,54.35,54.46,11686.0
2025-05-12 13:40:00,54.47,54.49,54.42,54.45,15465.0,54.47,54.49,54.42,54.45,15465.0
2025-05-12 13:45:00,54.45,54.54,54.44,54.49,40961.0,54.45,54.54,54.44,54.49,40961.0
2025-05-12 13:50:00,54.49,54.5,54.43,54.46,36517.0,54.49,54.5,54.43,54.46,36517.0
2025-05-12 13:55:00,54.46,54.48,54.44,54.45,44103.0,54.46,54.48,54.44,54.45,44103.0
2025-05-12 14:00:00,54.45,54.62,54.45,54.61,52055.0,54.45,54.62,54.45,54.61,52055.0
2025-05-12 14:05:00,54.61,54.64,54.6,54.64,25034.0,54.61,54.64,54.6,54.64,25034.0
2025-05-12 14:10:00,54.64,54.64,54.52,54.53,15014.0,54.64,54.64,54.52,54.53,15014.0
2025-05-12 14:15:00,54.51,54.58,54.5,54.56,20313.0,54.51,54.58,54.5,54.56,20313.0
2025-05-12 14:20:00,54.56,54.6,54.53,54.53,18679.0,54.56,54.6,54.53,54.53,18679.0
2025-05-12 14:25:00,54.54,54.56,54.45,54.46,22005.0,54.54,54.56,54.45,54.46,22005.0
2025-05-12 14:30:00,54.46,54.54,54.46,54.54,28257.0,54.46,54.54,54.46,54.54,28257.0
2025-05-12 14:35:00,54.55,54.59,54.54,54.58,23211.0,54.55,54.59,54.54,54.58,23211.0
2025-05-12 14:40:00,54.58,54.61,54.56,54.59,12628.0,54.58,54.61,54.56,54.59,12628.0
2025-05-12 14:45:00,54.59,54.62,54.55,54.59,15719.0,54.59,54.62,54.55,54.59,15719.0
2025-05-12 14:50:00,54.59,54.59,54.54,54.57,14366.0,54.59,54.59,54.54,54.57,14366.0
2025-05-12 14:55:00,54.57,54.64,54.56,54.64,20617.0,54.57,54.64,54.56,54.64,20617.0
2025-05-12 15:00:00,54.64,54.65,54.58,54.62,30505.0,54.64,54.65,54.58,54.62,30505.0
2025-05-12 15:05:00,54.61,54.65,54.59,54.63,12953.0,54.61,54.65,54.59,54.63,12953.0
2025-05-12 15:10:00,54.64,54.65,54.55,54.58,50345.0,54.64,54.65,54.55,54.58,50345.0
2025-05-12 15:15:00,54.57,54.63,54.55,54.61,24044.0,54.57,54.63,54.55,54.61,24044.0
2025-05-12 15:20:00,54.61,54.72,54.61,54.68,25532.0,54.61,54.72,54.61,54.68,25532.0
2025-05-12 15:25:00,54.69,54.72,54.67,54.69,32745.0,54.69,54.72,54.67,54.69,32745.0
2025-05-12 15:30:00,54.68,54.75,54.68,54.7,28508.0,54.68,54.75,54.68,54.7,28508.0
2025-05-12 15:35:00,54.69,54.75,54.69,54.72,34398.0,54.69,54.75,54.69,54.72,34398.0
2025-05-12 15:40:00,54.72,54.73,54.65,54.66,30365.0,54.72,54.73,54.65,54.66,30365.0
2025-05-12 15:45:00,54.66,54.75,54.66,54.7,64330.0,54.66,54.75,54.66,54.7,64330.0
2025-05-12 15:50:00,54.69,54.8,54.66,54.77,77622.0,54.69,54.8,54.66,54.77,77622.0
2025-05-12 15:55:00,54.76,54.88,54.72,54.85,308748.0,54.76,54.88,54.72,54.85,308748.0
2025-05-13 09:30:00,54.84,54.87,54.61,54.66,110759.0,54.84,54.87,54.61,54.66,110759.0
2025-05-13 09:35:00,54.66,54.77,54.49,54.67,28878.0,54.66,54.77,54.49,54.67,28878.0
2025-05-13 09:40:00,54.68,54.69,54.34,54.35,43046.0,54.68,54.69,54.34,54.35,43046.0
2025-05-13 09:45:00,54.35,54.4,53.96,54.04,125426.0,54.35,54.4,53.96,54.04,125426.0
2025-05-13 09:50:00,54.02,54.07,53.68,53.68,143647.0,54.02,54.07,53.68,53.68,143647.0
2025-05-13 09:55:00,53.7,53.75,53.45,53.48,262399.0,53.7,53.75,53.45,53.48,262399.0
2025-05-13 10:00:00,53.47,53.52,53.35,53.43,100368.0,53.47,53.52,53.35,53.43,100368.0
2025-05-13 10:05:00,53.42,53.74,53.42,53.73,105754.0,53.42,53.74,53.42,53.73,105754.0
2025-05-13 10:10:00,53.73,53.89,53.71,53.89,105926.0,53.73,53.89,53.71,53.89,105926.0
2025-05-13 10:15:00,53.88,53.98,53.84,53.94,114155.0,53.88,53.98,53.84,53.94,114155.0
2025-05-13 10:20:00,53.94,54.04,53.83,53.96,103091.0,53.94,54.04,53.83,53.96,103091.0
2025-05-13 10:25:00,53.97,54.0,53.87,53.88,50562.0,53.97,54.0,53.87,53.88,50562.0
2025-05-13 10:30:00,53.91,53.96,53.84,53.88,41326.0,53.91,53.96,53.84,53.88,41326.0
2025-05-13 10:35:00,53.89,53.96,53.83,53.95,31156.0,53.89,53.96,53.83,53.95,31156.0
2025-05-13 10:40:00,53.96,54.17,53.96,54.15,28557.0,53.96,54.17,53.96,54.15,28557.0
2025-05-13 10:45:00,54.15,54.16,53.98,54.01,38870.0,54.15,54.16,53.98,54.01,38870.0
2025-05-13 10:50:00,54.01,54.04,53.95,54.04,22673.0,54.01,54.04,53.95,54.04,22673.0
2025-05-13 10:55:00,54.04,54.05,54.0,54.03,20011.0,54.04,54.05,54.0,54.03,20011.0
2025-05-13 11:00:00,54.02,54.02,53.86,53.91,30575.0,54.02,54.02,53.86,53.91,30575.0
2025-05-13 11:05:00,53.9,53.99,53.86,53.95,30715.0,53.9,53.99,53.86,53.95,30715.0
2025-05-13 11:10:00,53.94,54.0,53.87,53.87,20525.0,53.94,54.0,53.87,53.87,20525.0
2025-05-13 11:15:00,53.86,53.89,53.76,53.8,23134.0,53.86,53.89,53.76,53.8,23134.0
2025-05-13 11:20:00,53.8,53.85,53.79,53.85,15242.0,53.8,53.85,53.79,53.85,15242.0
2025-05-13 11:25:00,53.86,53.92,53.83,53.85,25520.0,53.86,53.92,53.83,53.85,25520.0
2025-05-13 11:30:00,53.84,53.87,53.78,53.8,21248.0,53.84,53.87,53.78,53.8,21248.0
2025-05-13 11:35:00,53.82,53.86,53.79,53.8,18107.0,53.82,53.86,53.79,53.8,18107.0
2025-05-13 11:40:00,53.8,53.81,53.72,53.76,35191.0,53.8,53.81,53.72,53.76,35191.0
2025-05-13 11:45:00,53.76,53.76,53.58,53.62,70311.0,53.76,53.76,53.58,53.62,70311.0
2025-05-13 11:50:00,53.62,53.62,53.54,53.6,59505.0,53.62,53.62,53.54,53.6,59505.0
2025-05-13 11:55:00,53.6,53.68,53.6,53.67,19687.0,53.6,53.68,53.6,53.67,19687.0
2025-05-13 12:00:00,53.69,53.75,53.67,53.75,15882.0,53.69,53.75,53.67,53.75,15882.0
2025-05-13 12:05:00,53.75,53.78,53.66,53.72,28455.0,53.75,53.78,53.66,53.72,28455.0
2025-05-13 12:10:00,53.71,53.72,53.64,53.66,16561.0,53.71,53.72,53.64,53.66,16561.0
2025-05-13 12:15:00,53.68,53.81,53.66,53.73,98855.0,53.68,53.81,53.66,53.73,98855.0
2025-05-13 12:20:00,53.76,53.83,53.75,53.79,23795.0,53.76,53.83,53.75,53.79,23795.0
2025-05-13 12:25:00,53.78,53.86,53.76,53.78,53787.0,53.78,53.86,53.76,53.78,53787.0
2025-05-13 12:30:00,53.78,53.89,53.76,53.85,28151.0,53.78,53.89,53.76,53.85,28151.0
2025-05-13 12:35:00,53.85,53.88,53.78,53.83,23567.0,53.85,53.88,53.78,53.83,23567.0
2025-05-13 12:40:00,53.84,53.84,53.79,53.83,8741.0,53.84,53.84,53.79,53.83,8741.0
2025-05-13 12:45:00,53.83,53.83,53.64,53.66,85893.0,53.83,53.83,53.64,53.66,85893.0
2025-05-13 12:50:00,53.64,53.64,53.52,53.6,55984.0,53.64,53.64,53.52,53.6,55984.0
2025-05-13 12:55:00,53.6,53.76,53.58,53.75,76469.0,53.6,53.76,53.58,53.75,76469.0
2025-05-13 13:00:00,53.74,53.92,53.71,53.9,28993.0,53.74,53.92,53.71,53.9,28993.0
2025-05-13 13:05:00,53.9,53.97,53.86,53.94,54571.0,53.9,53.97,53.86,53.94,54571.0
2025-05-13 13:10:00,53.93,54.0,53.88,53.91,34255.0,53.93,54.0,53.88,53.91,34255.0
2025-05-13 13:15:00,53.9,53.97,53.89,53.94,31465.0,53.9,53.97,53.89,53.94,31465.0
2025-05-13 13:20:00,53.95,54.11,53.93,54.09,48481.0,53.95,54.11,53.93,54.09,48481.0
2025-05-13 13:25:00,54.09,54.14,54.09,54.11,22215.0,54.09,54.14,54.09,54.11,22215.0
2025-05-13 13:30:00,54.1,54.2,54.09,54.15,90574.0,54.1,54.2,54.09,54.15,90574.0
2025-05-13 13:35:00,54.15,54.19,54.1,54.11,35090.0,54.15,54.19,54.1,54.11,35090.0
2025-05-13 13:40:00,54.12,54.21,54.08,54.16,27885.0,54.12,54.21,54.08,54.16,27885.0
2025-05-13 13:45:00,54.16,54.17,54.0,54.04,56401.0,54.16,54.17,54.0,54.04,56401.0
2025-05-13 13:50:00,54.04,54.04,54.0,54.04,15602.0,54.04,54.04,54.0,54.04,15602.0
2025-05-13 13:55:00,54.03,54.1,54.02,54.09,20423.0,54.03,54.1,54.02,54.09,20423.0
2025-05-13 14:00:00,54.09,54.18,54.08,54.17,41179.0,54.09,54.18,54.08,54.17,41179.0
2025-05-13 14:05:00,54.17,54.28,54.16,54.19,56076.0,54.17,54.28,54.16,54.19,56076.0
2025-05-13 14:10:00,54.18,54.2,54.15,54.17,31349.0,54.18,54.2,54.15,54.17,31349.0
2025-05-13 14:15:00,54.17,54.17,54.08,54.11,17866.0,54.17,54.17,54.08,54.11,17866.0
2025-05-13 14:20:00,54.12,54.12,54.01,54.01,20077.0,54.12,54.12,54.01,54.01,20077.0
2025-05-13 14:25:00,54.02,54.03,53.96,53.96,21766.0,54.02,54.03,53.96,53.96,21766.0
2025-05-13 14:30:00,53.97,54.04,53.95,53.99,26108.0,53.97,54.04,53.95,53.99,26108.0
2025-05-13 14:35:00,53.99,54.01,53.94,53.98,23310.0,53.99,54.01,53.94,53.98,23310.0
2025-05-13 14:40:00,53.98,54.05,53.95,54.03,20310.0,53.98,54.05,53.95,54.03,20310.0
2025-05-13 14:45:00,54.03,54.1,54.02,54.08,24446.0,54.03,54.1,54.02,54.08,24446.0
2025-05-13 14:50:00,54.08,54.1,53.99,54.01,32319.0,54.08,54.1,53.99,54.01,32319.0
2025-05-13 14:55:00,54.01,54.08,53.98,54.06,35241.0,54.01,54.08,53.98,54.06,35241.0
2025-05-13 15:00:00,54.07,54.11,54.06,54.07,17126.0,54.07,54.11,54.06,54.07,17126.0
2025-05-13 15:05:00,54.07,54.07,54.03,54.06,25319.0,54.07,54.07,54.03,54.06,25319.0
2025-05-13 15:10:00,54.05,54.08,54.02,54.05,41036.0,54.05,54.08,54.02,54.05,41036.0
2025-05-13 15:15:00,54.06,54.07,53.99,53.99,18820.0,54.06,54.07,53.99,53.99,18820.0
2025-05-13 15:20:00,54.0,54.06,53.98,54.05,34673.0,54.0,54.06,53.98,54.05,34673.0
2025-05-13 15:25:00,54.05,54.06,54.0,54.05,36410.0,54.05,54.06,54.0,54.05,36410.0
2025-05-13 15:30:00,54.05,54.12,54.03,54.04,44196.0,54.05,54.12,54.03,54.04,44196.0
2025-05-13 15:35:00,54.04,54.09,54.04,54.09,32531.0,54.04,54.09,54.04,54.09,32531.0
2025-05-13 15:40:00,54.08,54.11,54.05,54.07,32545.0,54.08,54.11,54.05,54.07,32545.0
2025-05-13 15:45:00,54.08,54.11,54.0,54.01,74125.0,54.08,54.11,54.0,54.01,74125.0
2025-05-13 15:50:00,54.01,54.04,53.82,53.82,97424.0,54.01,54.04,53.82,53.82,97424.0
2025-05-13 15:55:00,53.82,53.86,53.76,53.77,283496.0,53.82,53.86,53.76,53.77,283496.0
2025-05-14 09:30:00,53.69,53.72,53.32,53.35,123961.0,53.69,53.72,53.32,53.35,123961.0
2025-05-14 09:35:00,53.34,53.59,53.17,53.35,157845.0,53.34,53.59,53.17,53.35,157845.0
2025-05-14 09:40:00,53.35,53.53,53.24,53.36,36339.0,53.35,53.53,53.24,53.36,36339.0
2025-05-14 09:45:00,53.36,53.48,53.32,53.32,42916.0,53.36,53.48,53.32,53.32,42916.0
2025-05-14 09:50:00,53.34,53.42,53.26,53.32,38283.0,53.34,53.42,53.26,53.32,38283.0
2025-05-14 09:55:00,53.33,53.45,53.3,53.4,21268.0,53.33,53.45,53.3,53.4,21268.0
2025-05-14 10:00:00,53.41,53.42,53.23,53.25,32672.0,53.41,53.42,53.23,53.25,32672.0
2025-05-14 10:05:00,53.24,53.31,53.15,53.27,65836.0,53.24,53.31,53.15,53.27,65836.0
2025-05-14 10:10:00,53.28,53.35,53.24,53.33,85980.0,53.28,53.35,53.24,53.33,85980.0
2025-05-14 10:15:00,53.32,53.34,53.29,53.33,32076.0,53.32,53.34,53.29,53.33,32076.0
2025-05-14 10:20:00,53.31,53.32,53.16,53.22,89816.0,53.31,53.32,53.16,53.22,89816.0
2025-05-14 10:25:00,53.2,53.26,53.12,53.15,98428.0,53.2,53.26,53.12,53.15,98428.0
2025-05-14 10:30:00,53.15,53.29,53.15,53.25,84700.0,53.15,53.29,53.15,53.25,84700.0
2025-05-14 10:35:00,53.24,53.24,53.1,53.18,76035.0,53.24,53.24,53.1,53.18,76035.0
2025-05-14 10:40:00,53.18,53.23,53.11,53.11,59034.0,53.18,53.23,53.11,53.11,59034.0
2025-05-14 10:45:00,53.12,53.16,53.05,53.08,27226.0,53.12,53.16,53.05,53.08,27226.0
2025-05-14 10:50:00,53.08,53.15,53.02,53.03,25805.0,53.08,53.15,53.02,53.03,25805.0
2025-05-14 10:55:00,53.04,53.1,52.99,53.04,65769.0,53.04,53.1,52.99,53.04,65769.0
2025-05-14 11:00:00,53.03,53.04,52.94,52.95,27434.0,53.03,53.04,52.94,52.95,27434.0
2025-05-14 11:05:00,52.95,52.99,52.94,52.96,25118.0,52.95,52.99,52.94,52.96,25118.0
2025-05-14 11:10:00,52.96,53.03,52.95,53.02,26311.0,52.96,53.03,52.95,53.02,26311.0
2025-05-14 11:15:00,53.02,53.07,52.96,53.07,47724.0,53.02,53.07,52.96,53.07,47724.0
2025-05-14 11:20:00,53.06,53.12,53.04,53.06,32180.0,53.06,53.12,53.04,53.06,32180.0
2025-05-14 11:25:00,53.05,53.14,53.05,53.14,28693.0,53.05,53.14,53.05,53.14,28693.0
2025-05-14 11:30:00,53.14,53.21,53.13,53.19,36205.0,53.14,53.21,53.13,53.19,36205.0
2025-05-14 11:35:00,53.19,53.24,53.17,53.22,37640.0,53.19,53.24,53.17,53.22,37640.0
2025-05-14 11:40:00,53.22,53.25,53.17,53.18,22432.0,53.22,53.25,53.17,53.18,22432.0
2025-05-14 11:45:00,53.18,53.22,53.16,53.18,20952.0,53.18,53.22,53.16,53.18,20952.0
2025-05-14 11:50:00,53.17,53.23,53.17,53.21,13136.0,53.17,53.23,53.17,53.21,13136.0
2025-05-14 11:55:00,53.22,53.26,53.17,53.23,23038.0,53.22,53.26,53.17,53.23,23038.0
2025-05-14 12:00:00,53.22,53.28,53.19,53.27,16134.0,53.22,53.28,53.19,53.27,16134.0
2025-05-14 12:05:00,53.28,53.29,53.25,53.25,22860.0,53.28,53.29,53.25,53.25,22860.0
2025-05-14 12:10:00,53.24,53.24,53.17,53.18,23132.0,53.24,53.24,53.17,53.18,23132.0
2025-05-14 12:15:00,53.17,53.2,53.16,53.17,19426.0,53.17,53.2,53.16,53.17,19426.0
2025-05-14 12:20:00,53.17,53.17,53.08,53.1,33162.0,53.17,53.17,53.08,53.1,33162.0
2025-05-14 12:25:00,53.1,53.11,53.0,53.01,30500.0,53.1,53.11,53.0,53.01,30500.0
2025-05-14 12:30:00,53.01,53.05,52.99,53.03,41015.0,53.01,53.05,52.99,53.03,41015.0
2025-05-14 12:35:00,53.03,53.04,52.98,52.98,12438.0,53.03,53.04,52.98,52.98,12438.0
2025-05-14 12:40:00,52.99,53.01,52.93,53.01,23340.0,52.99,53.01,52.93,53.01,23340.0
2025-05-14 12:45:00,53.01,53.11,53.0,53.09,24464.0,53.01,53.11,53.0,53.09,24464.0
2025-05-14 12:50:00,53.09,53.13,53.08,53.12,25322.0,53.09,53.13,53.08,53.12,25322.0
2025-05-14 12:55:00,53.12,53.13,53.1,53.12,10680.0,53.12,53.13,53.1,53.12,10680.0
2025-05-14 13:00:00,53.12,53.19,53.09,53.19,16306.0,53.12,53.19,53.09,53.19,16306.0
2025-05-14 13:05:00,53.19,53.21,53.18,53.19,18720.0,53.19,53.21,53.18,53.19,18720.0
2025-05-14 13:10:00,53.2,53.2,53.11,53.15,19138.0,53.2,53.2,53.11,53.15,19138.0
2025-05-14 13:15:00,53.15,53.19,53.1,53.16,63379.0,53.15,53.19,53.1,53.16,63379.0
2025-05-14 13:20:00,53.15,53.18,53.12,53.14,26882.0,53.15,53.18,53.12,53.14,26882.0
2025-05-14 13:25:00,53.14,53.23,53.11,53.18,25042.0,53.14,53.23,53.11,53.18,25042.0
2025-05-14 13:30:00,53.16,53.19,53.14,53.18,21010.0,53.16,53.19,53.14,53.18,21010.0
2025-05-14 13:35:00,53.18,53.19,53.14,53.19,16951.0,53.18,53.19,53.14,53.19,16951.0
2025-05-14 13:40:00,53.19,53.2,53.16,53.17,22994.0,53.19,53.2,53.16,53.17,22994.0
2025-05-14 13:45:00,53.17,53.17,53.11,53.13,12416.0,53.17,53.17,53.11,53.13,12416.0
2025-05-14 13:50:00,53.12,53.19,53.12,53.19,15723.0,53.12,53.19,53.12,53.19,15723.0
2025-05-14 13:55:00,53.18,53.19,53.13,53.17,15142.0,53.18,53.19,53.13,53.17,15142.0
2025-05-14 14:00:00,53.16,53.27,53.16,53.27,24105.0,53.16,53.27,53.16,53.27,24105.0
2025-05-14 14:05:00,53.27,53.32,53.26,53.26,16563.0,53.27,53.32,53.26,53.26,16563.0
2025-05-14 14:10:00,53.26,53.28,53.23,53.28,13819.0,53.26,53.28,53.23,53.28,13819.0
2025-05-14 14:15:00,53.28,53.29,53.23,53.29,27914.0,53.28,53.29,53.23,53.29,27914.0
2025-05-14 14:20:00,53.28,53.36,53.28,53.33,29091.0,53.28,53.36,53.28,53.33,29091.0
2025-05-14 14:25:00,53.33,53.33,53.27,53.28,23415.0,53.33,53.33,53.27,53.28,23415.0
2025-05-14 14:30:00,53.28,53.35,53.26,53.34,22906.0,53.28,53.35,53.26,53.34,22906.0
2025-05-14 14:35:00,53.35,53.39,53.35,53.36,20318.0,53.35,53.39,53.35,53.36,20318.0
2025-05-14 14:40:00,53.36,53.36,53.3,53.31,25638.0,53.36,53.36,53.3,53.31,25638.0
2025-05-14 14:45:00,53.33,53.33,53.27,53.3,30355.0,53.33,53.33,53.27,53.3,30355.0
2025-05-14 14:50:00,53.28,53.37,53.27,53.36,27012.0,53.28,53.37,53.27,53.36,27012.0
2025-05-14 14:55:00,53.36,53.41,53.33,53.41,24163.0,53.36,53.41,53.33,53.41,24163.0
2025-05-14 15:00:00,53.41,53.44,53.34,53.4,50844.0,53.41,53.44,53.34,53.4,50844.0
2025-05-14 15:05:00,53.41,53.51,53.41,53.46,45890.0,53.41,53.51,53.41,53.46,45890.0
2025-05-14 15:10:00,53.46,53.5,53.43,53.48,29498.0,53.46,53.5,53.43,53.48,29498.0
2025-05-14 15:15:00,53.48,53.53,53.42,53.43,73192.0,53.48,53.53,53.42,53.43,73192.0
2025-05-14 15:20:00,53.43,53.45,53.37,53.42,33971.0,53.43,53.45,53.37,53.42,33971.0
2025-05-14 15:25:00,53.42,53.48,53.4,53.45,42384.0,53.42,53.48,53.4,53.45,42384.0
2025-05-14 15:30:00,53.45,53.48,53.42,53.44,46054.0,53.45,53.48,53.42,53.44,46054.0
2025-05-14 15:35:00,53.43,53.45,53.4,53.45,56048.0,53.43,53.45,53.4,53.45,56048.0
2025-05-14 15:40:00,53.45,53.48,53.42,53.44,57929.0,53.45,53.48,53.42,53.44,57929.0
2025-05-14 15:45:00,53.44,53.47,53.36,53.45,76351.0,53.44,53.47,53.36,53.45,76351.0
2025-05-14 15:50:00,53.45,53.54,53.4,53.41,111353.0,53.45,53.54,53.4,53.41,111353.0
2025-05-14 15:55:00,53.4,53.4,53.22,53.26,396097.0,53.4,53.4,53.22,53.26,396097.0
2025-05-15 09:30:00,53.62,53.71,53.31,53.38,86130.0,53.62,53.71,53.31,53.38,86130.0
2025-05-15 09:35:00,53.35,53.53,53.33,53.48,17329.0,53.35,53.53,53.33,53.48,17329.0
2025-05-15 09:40:00,53.47,53.57,53.4,53.52,21117.0,53.47,53.57,53.4,53.52,21117.0
2025-05-15 09:45:00,53.53,53.72,53.53,53.72,18886.0,53.53,53.72,53.53,53.72,18886.0
2025-05-15 09:50:00,53.7,53.78,53.65,53.77,17174.0,53.7,53.78,53.65,53.77,17174.0
2025-05-15 09:55:00,53.77,53.8,53.71,53.75,12829.0,53.77,53.8,53.71,53.75,12829.0
2025-05-15 10:00:00,53.75,53.79,53.71,53.73,22808.0,53.75,53.79,53.71,53.73,22808.0
2025-05-15 10:05:00,53.72,53.8,53.69,53.8,21400.0,53.72,53.8,53.69,53.8,21400.0
2025-05-15 10:10:00,53.78,53.89,53.78,53.88,10007.0,53.78,53.89,53.78,53.88,10007.0
2025-05-15 10:15:00,53.88,53.88,53.74,53.74,83708.0,53.88,53.88,53.74,53.74,83708.0
2025-05-15 10:20:00,53.75,53.75,53.61,53.61,27991.0,53.75,53.75,53.61,53.61,27991.0
2025-05-15 10:25:00,53.62,53.72,53.6,53.72,15911.0,53.62,53.72,53.6,53.72,15911.0
2025-05-15 10:30:00,53.72,53.84,53.7,53.84,14295.0,53.72,53.84,53.7,53.84,14295.0
2025-05-15 10:35:00,53.83,53.9,53.83,53.88,17460.0,53.83,53.9,53.83,53.88,17460.0
2025-05-15 10:40:00,53.89,53.9,53.73,53.74,20753.0,53.89,53.9,53.73,53.74,20753.0
2025-05-15 10:45:00,53.75,53.81,53.74,53.81,60249.0,53.75,53.81,53.74,53.81,60249.0
2025-05-15 10:50:00,53.82,53.86,53.79,53.8,27909.0,53.82,53.86,53.79,53.8,27909.0
2025-05-15 10:55:00,53.8,53.83,53.78,53.82,31530.0,53.8,53.83,53.78,53.82,31530.0
2025-05-15 11:00:00,53.82,53.88,53.82,53.87,20440.0,53.82,53.88,53.82,53.87,20440.0
2025-05-15 11:05:00,53.88,53.95,53.87,53.88,21742.0,53.88,53.95,53.87,53.88,21742.0
2025-05-15 11:10:00,53.89,54.05,53.88,54.04,18771.0,53.89,54.05,53.88,54.04,18771.0
2025-05-15 11:15:00,54.05,54.13,54.02,54.11,34050.0,54.05,54.13,54.02,54.11,34050.0
2025-05-15 11:20:00,54.11,54.2,54.1,54.16,15134.0,54.11,54.2,54.1,54.16,15134.0
2025-05-15 11:25:00,54.16,54.18,54.08,54.08,14853.0,54.16,54.18,54.08,54.08,14853.0
2025-05-15 11:30:00,54.09,54.24,54.08,54.2,30192.0,54.09,54.24,54.08,54.2,30192.0
2025-05-15 11:35:00,54.19,54.22,54.12,54.18,45165.0,54.19,54.22,54.12,54.18,45165.0
2025-05-15 11:40:00,54.19,54.21,54.12,54.21,22251.0,54.19,54.21,54.12,54.21,22251.0
2025-05-15 11:45:00,54.21,54.22,54.07,54.08,31619.0,54.21,54.22,54.07,54.08,31619.0
2025-05-15 11:50:00,54.08,54.09,54.0,54.09,29862.0,54.08,54.09,54.0,54.09,29862.0
2025-05-15 11:55:00,54.1,54.14,54.08,54.13,24185.0,54.1,54.14,54.08,54.13,24185.0
2025-05-15 12:00:00,54.13,54.16,54.09,54.16,19863.0,54.13,54.16,54.09,54.16,19863.0
2025-05-15 12:05:00,54.17,54.2,54.15,54.19,20722.0,54.17,54.2,54.15,54.19,20722.0
2025-05-15 12:10:00,54.2,54.25,54.19,54.24,28286.0,54.2,54.25,54.19,54.24,28286.0
2025-05-15 12:15:00,54.24,54.26,54.15,54.16,32023.0,54.24,54.26,54.15,54.16,32023.0
2025-05-15 12:20:00,54.17,54.23,54.15,54.22,26493.0,54.17,54.23,54.15,54.22,26493.0
2025-05-15 12:25:00,54.23,54.23,54.09,54.09,14294.0,54.23,54.23,54.09,54.09,14294.0
2025-05-15 12:30:00,54.1,54.1,54.04,54.07,7327.0,54.1,54.1,54.04,54.07,7327.0
2025-05-15 12:35:00,54.07,54.07,53.95,53.95,10660.0,54.07,54.07,53.95,53.95,10660.0
2025-05-15 12:40:00,53.97,54.03,53.96,54.01,23321.0,53.97,54.03,53.96,54.01,23321.0
2025-05-15 12:45:00,54.01,54.03,53.96,53.97,33062.0,54.01,54.03,53.96,53.97,33062.0
2025-05-15 12:50:00,53.95,54.05,53.95,54.04,21306.0,53.95,54.05,53.95,54.04,21306.0
2025-05-15 12:55:00,54.03,54.07,54.02,54.07,9909.0,54.03,54.07,54.02,54.07,9909.0
2025-05-15 13:00:00,54.08,54.15,54.07,54.14,28062.0,54.08,54.15,54.07,54.14,28062.0
2025-05-15 13:05:00,54.14,54.15,54.08,54.08,11724.0,54.14,54.15,54.08,54.08,11724.0
2025-05-15 13:10:00,54.08,54.1,54.06,54.09,7985.0,54.08,54.1,54.06,54.09,7985.0
2025-05-15 13:15:00,54.09,54.12,54.07,54.11,19663.0,54.09,54.12,54.07,54.11,19663.0
2025-05-15 13:20:00,54.1,54.14,54.09,54.11,11407.0,54.1,54.14,54.09,54.11,11407.0
2025-05-15 13:25:00,54.1,54.11,54.01,54.02,27888.0,54.1,54.11,54.01,54.02,27888.0
2025-05-15 13:30:00,54.01,54.02,53.94,53.96,39229.0,54.01,54.02,53.94,53.96,39229.0
2025-05-15 13:35:00,53.95,53.98,53.92,53.93,43410.0,53.95,53.98,53.92,53.93,43410.0
2025-05-15 13:40:00,53.93,53.98,53.91,53.97,13091.0,53.93,53.98,53.91,53.97,13091.0
2025-05-15 13:45:00,53.98,54.01,53.95,54.01,26681.0,53.98,54.01,53.95,54.01,26681.0
2025-05-15 13:50:00,54.0,54.01,53.96,54.0,32059.0,54.0,54.01,53.96,54.0,32059.0
2025-05-15 13:55:00,54.0,54.01,53.94,53.99,25701.0,54.0,54.01,53.94,53.99,25701.0
2025-05-15 14:00:00,54.0,54.01,53.9,53.93,55091.0,54.0,54.01,53.9,53.93,55091.0
2025-05-15 14:05:00,53.92,53.94,53.89,53.93,11338.0,53.92,53.94,53.89,53.93,11338.0
2025-05-15 14:10:00,53.93,53.93,53.88,53.91,18602.0,53.93,53.93,53.88,53.91,18602.0
2025-05-15 14:15:00,53.92,53.97,53.9,53.96,21356.0,53.92,53.97,53.9,53.96,21356.0
2025-05-15 14:20:00,53.97,54.0,53.94,53.95,16273.0,53.97,54.0,53.94,53.95,16273.0
2025-05-15 14:25:00,53.95,53.96,53.9,53.92,20952.0,53.95,53.96,53.9,53.92,20952.0
2025-05-15 14:30:00,53.92,53.99,53.92,53.99,13598.0,53.92,53.99,53.92,53.99,13598.0
2025-05-15 14:35:00,53.98,54.03,53.98,54.02,20450.0,53.98,54.03,53.98,54.02,20450.0
2025-05-15 14:40:00,54.02,54.04,54.01,54.04,8594.0,54.02,54.04,54.01,54.04,8594.0
2025-05-15 14:45:00,54.04,54.08,54.03,54.04,26187.0,54.04,54.08,54.03,54.04,26187.0
2025-05-15 14:50:00,54.05,54.1,54.05,54.1,15546.0,54.05,54.1,54.05,54.1,15546.0
2025-05-15 14:55:00,54.1,54.17,54.08,54.15,22748.0,54.1,54.17,54.08,54.15,22748.0
2025-05-15 15:00:00,54.14,54.15,54.07,54.12,33107.0,54.14,54.15,54.07,54.12,33107.0
2025-05-15 15:05:00,54.12,54.19,54.11,54.16,15860.0,54.12,54.19,54.11,54.16,15860.0
2025-05-15 15:10:00,54.16,54.19,54.15,54.17,17878.0,54.16,54.19,54.15,54.17,17878.0
2025-05-15 15:15:00,54.17,54.25,54.17,54.23,15837.0,54.17,54.25,54.17,54.23,15837.0
2025-05-15 15:20:00,54.24,54.29,54.23,54.29,22496.0,54.24,54.29,54.23,54.29,22496.0
2025-05-15 15:25:00,54.28,54.36,54.27,54.34,52029.0,54.28,54.36,54.27,54.34,52029.0
2025-05-15 15:30:00,54.33,54.37,54.33,54.36,19740.0,54.33,54.37,54.33,54.36,19740.0
2025-05-15 15:35:00,54.36,54.38,54.29,54.32,23896.0,54.36,54.38,54.29,54.32,23896.0
2025-05-15 15:40:00,54.33,54.34,54.29,54.33,31569.0,54.33,54.34,54.29,54.33,31569.0
2025-05-15 15:45:00,54.33,54.36,54.28,54.34,55845.0,54.33,54.36,54.28,54.34,55845.0
2025-05-15 15:50:00,54.35,54.37,54.3,54.37,56277.0,54.35,54.37,54.3,54.37,56277.0
2025-05-15 15:55:00,54.37,54.45,54.31,54.4,228929.0,54.37,54.45,54.31,54.4,228929.0
2025-05-16 09:30:00,54.57,54.57,54.19,54.24,186352.0,54.57,54.57,54.19,54.24,186352.0
2025-05-16 09:35:00,54.23,54.37,54.17,54.35,28908.0,54.23,54.37,54.17,54.35,28908.0
2025-05-16 09:40:00,54.37,54.44,54.34,54.37,30713.0,54.37,54.44,54.34,54.37,30713.0
2025-05-16 09:45:00,54.36,54.49,54.33,54.49,25804.0,54.36,54.49,54.33,54.49,25804.0
2025-05-16 09:50:00,54.45,54.52,54.31,54.37,33613.0,54.45,54.52,54.31,54.37,33613.0
2025-05-16 09:55:00,54.38,54.41,54.34,54.35,24560.0,54.38,54.41,54.34,54.35,24560.0
2025-05-16 10:00:00,54.35,54.35,54.22,54.33,27348.0,54.35,54.35,54.22,54.33,27348.0
2025-05-16 10:05:00,54.33,54.37,54.3,54.36,24697.0,54.33,54.37,54.3,54.36,24697.0
2025-05-16 10:10:00,54.37,54.5,54.35,54.38,37945.0,54.37,54.5,54.35,54.38,37945.0
2025-05-16 10:15:00,54.4,54.4,54.32,54.36,22261.0,54.4,54.4,54.32,54.36,22261.0
2025-05-16 10:20:00,54.36,54.46,54.34,54.42,47330.0,54.36,54.46,54.34,54.42,47330.0
2025-05-16 10:25:00,54.42,54.48,54.4,54.4,29278.0,54.42,54.48,54.4,54.4,29278.0
2025-05-16 10:30:00,54.4,54.51,54.4,54.48,27268.0,54.4,54.51,54.4,54.48,27268.0
2025-05-16 10:35:00,54.48,54.56,54.48,54.55,16563.0,54.48,54.56,54.48,54.55,16563.0
2025-05-16 10:40:00,54.56,54.67,54.56,54.62,88361.0,54.56,54.67,54.56,54.62,88361.0
2025-05-16 10:45:00,54.62,54.64,54.49,54.49,20944.0,54.62,54.64,54.49,54.49,20944.0
2025-05-16 10:50:00,54.49,54.51,54.45,54.51,13334.0,54.49,54.51,54.45,54.51,13334.0
2025-05-16 10:55:00,54.5,54.6,54.5,54.55,37785.0,54.5,54.6,54.5,54.55,37785.0
2025-05-16 11:00:00,54.54,54.55,54.49,54.53,21095.0,54.54,54.55,54.49,54.53,21095.0
2025-05-16 11:05:00,54.54,54.6,54.53,54.57,18777.0,54.54,54.6,54.53,54.57,18777.0
2025-05-16 11:10:00,54.58,54.62,54.54,54.6,39833.0,54.58,54.62,54.54,54.6,39833.0
2025-05-16 11:15:00,54.6,54.65,54.58,54.62,68589.0,54.6,54.65,54.58,54.62,68589.0
2025-05-16 11:20:00,54.62,54.64,54.52,54.54,22477.0,54.62,54.64,54.52,54.54,22477.0
2025-05-16 11:25:00,54.54,54.59,54.52,54.56,12028.0,54.54,54.59,54.52,54.56,12028.0
2025-05-16 11:30:00,54.55,54.56,54.46,54.47,29865.0,54.55,54.56,54.46,54.47,29865.0
2025-05-16 11:35:00,54.48,54.54,54.47,54.53,21493.0,54.48,54.54,54.47,54.53,21493.0
2025-05-16 11:40:00,54.53,54.59,54.5,54.58,14159.0,54.53,54.59,54.5,54.58,14159.0
2025-05-16 11:45:00,54.59,54.59,54.52,54.53,14431.0,54.59,54.59,54.52,54.53,14431.0
2025-05-16 11:50:00,54.53,54.6,54.52,54.6,25889.0,54.53,54.6,54.52,54.6,25889.0
2025-05-16 11:55:00,54.6,54.61,54.57,54.6,13242.0,54.6,54.61,54.57,54.6,13242.0
2025-05-16 12:00:00,54.61,54.66,54.6,54.65,18599.0,54.61,54.66,54.6,54.65,18599.0
2025-05-16 12:05:00,54.65,54.65,54.61,54.63,13546.0,54.65,54.65,54.61,54.63,13546.0
2025-05-16 12:10:00,54.63,54.68,54.62,54.68,12286.0,54.63,54.68,54.62,54.68,12286.0
2025-05-16 12:15:00,54.68,54.69,54.63,54.64,12778.0,54.68,54.69,54.63,54.64,12778.0
2025-05-16 12:20:00,54.63,54.69,54.63,54.69,16474.0,54.63,54.69,54.63,54.69,16474.0
2025-05-16 12:25:00,54.69,54.74,54.68,54.74,13923.0,54.69,54.74,54.68,54.74,13923.0
2025-05-16 12:30:00,54.74,54.78,54.73,54.78,14632.0,54.74,54.78,54.73,54.78,14632.0
2025-05-16 12:35:00,54.78,54.84,54.77,54.82,13235.0,54.78,54.84,54.77,54.82,13235.0
2025-05-16 12:40:00,54.83,54.86,54.8,54.82,12038.0,54.83,54.86,54.8,54.82,12038.0
2025-05-16 12:45:00,54.82,54.83,54.79,54.81,18866.0,54.82,54.83,54.79,54.81,18866.0
2025-05-16 12:50:00,54.79,54.84,54.78,54.83,10375.0,54.79,54.84,54.78,54.83,10375.0
2025-05-16 12:55:00,54.84,54.85,54.82,54.82,7179.0,54.84,54.85,54.82,54.82,7179.0
2025-05-16 13:00:00,54.82,54.9,54.82,54.89,13935.0,54.82,54.9,54.82,54.89,13935.0
2025-05-16 13:05:00,54.9,54.94,54.87,54.88,18039.0,54.9,54.94,54.87,54.88,18039.0
2025-05-16 13:10:00,54.89,54.89,54.79,54.8,36012.0,54.89,54.89,54.79,54.8,36012.0
2025-05-16 13:15:00,54.79,54.9,54.79,54.88,27878.0,54.79,54.9,54.79,54.88,27878.0
2025-05-16 13:20:00,54.88,54.93,54.86,54.87,21010.0,54.88,54.93,54.86,54.87,21010.0
2025-05-16 13:25:00,54.87,54.87,54.84,54.85,10173.0,54.87,54.87,54.84,54.85,10173.0
2025-05-16 13:30:00,54.84,54.92,54.84,54.92,12124.0,54.84,54.92,54.84,54.92,12124.0
2025-05-16 13:35:00,54.92,54.96,54.9,54.91,12574.0,54.92,54.96,54.9,54.91,12574.0
2025-05-16 13:40:00,54.93,54.97,54.92,54.96,9088.0,54.93,54.97,54.92,54.96,9088.0
2025-05-16 13:45:00,54.96,54.98,54.95,54.96,8490.0,54.96,54.98,54.95,54.96,8490.0
2025-05-16 13:50:00,54.97,55.0,54.95,54.98,24028.0,54.97,55.0,54.95,54.98,24028.0
2025-05-16 13:55:00,54.97,54.98,54.94,54.97,11998.0,54.97,54.98,54.94,54.97,11998.0
2025-05-16 14:00:00,54.97,54.98,54.95,54.97,8042.0,54.97,54.98,54.95,54.97,8042.0
2025-05-16 14:05:00,54.97,55.04,54.96,55.0,19714.0,54.97,55.04,54.96,55.0,19714.0
2025-05-16 14:10:00,55.01,55.01,54.96,54.99,24041.0,55.01,55.01,54.96,54.99,24041.0
2025-05-16 14:15:00,54.99,55.02,54.96,54.98,17880.0,54.99,55.02,54.96,54.98,17880.0
2025-05-16 14:20:00,54.98,55.0,54.95,54.97,26306.0,54.98,55.0,54.95,54.97,26306.0
2025-05-16 14:25:00,54.98,55.03,54.97,55.03,28860.0,54.98,55.03,54.97,55.03,28860.0
2025-05-16 14:30:00,55.02,55.06,55.01,55.05,14725.0,55.02,55.06,55.01,55.05,14725.0
2025-05-16 14:35:00,55.05,55.09,55.05,55.08,20690.0,55.05,55.09,55.05,55.08,20690.0
2025-05-16 14:40:00,55.07,55.12,55.07,55.09,16161.0,55.07,55.12,55.07,55.09,16161.0
2025-05-16 14:45:00,55.09,55.1,55.05,55.07,10800.0,55.09,55.1,55.05,55.07,10800.0
2025-05-16 14:50:00,55.06,55.07,55.04,55.06,9047.0,55.06,55.07,55.04,55.06,9047.0
2025-05-16 14:55:00,55.07,55.12,55.06,55.09,36641.0,55.07,55.12,55.06,55.09,36641.0
2025-05-16 15:00:00,55.09,55.1,55.06,55.1,24798.0,55.09,55.1,55.06,55.1,24798.0
2025-05-16 15:05:00,55.09,55.17,55.08,55.17,26962.0,55.09,55.17,55.08,55.17,26962.0
2025-05-16 15:10:00,55.16,55.2,55.13,55.13,26767.0,55.16,55.2,55.13,55.13,26767.0
2025-05-16 15:15:00,55.14,55.16,55.11,55.13,28263.0,55.14,55.16,55.11,55.13,28263.0
2025-05-16 15:20:00,55.13,55.16,55.09,55.11,33899.0,55.13,55.16,55.09,55.11,33899.0
2025-05-16 15:25:00,55.11,55.17,55.1,55.17,19999.0,55.11,55.17,55.1,55.17,19999.0
2025-05-16 15:30:00,55.16,55.17,55.08,55.11,33275.0,55.16,55.17,55.08,55.11,33275.0
2025-05-16 15:35:00,55.1,55.11,55.04,55.06,24772.0,55.1,55.11,55.04,55.06,24772.0
2025-05-16 15:40:00,55.06,55.14,55.06,55.09,44740.0,55.06,55.14,55.06,55.09,44740.0
2025-05-16 15:45:00,55.09,55.11,55.06,55.07,33645.0,55.09,55.11,55.06,55.07,33645.0
2025-05-16 15:50:00,55.07,55.13,55.01,55.08,67131.0,55.07,55.13,55.01,55.08,67131.0
2025-05-16 15:55:00,55.09,55.16,55.07,55.13,239781.0,55.09,55.16,55.07,55.13,239781.0
2025-05-19 09:30:00,55.0,55.03,54.74,54.91,93631.0,55.0,55.03,54.74,54.91,93631.0
2025-05-19 09:35:00,54.95,54.98,54.68,54.73,26685.0,54.95,54.98,54.68,54.73,26685.0
2025-05-19 09:40:00,54.73,54.89,54.66,54.8,31054.0,54.73,54.89,54.66,54.8,31054.0
2025-05-19 09:45:00,54.77,54.77,54.68,54.72,18933.0,54.77,54.77,54.68,54.72,18933.0
2025-05-19 09:50:00,54.73,54.81,54.66,54.8,34375.0,54.73,54.81,54.66,54.8,34375.0
2025-05-19 09:55:00,54.8,54.91,54.78,54.89,19318.0,54.8,54.91,54.78,54.89,19318.0
2025-05-19 10:00:00,54.88,54.92,54.8,54.88,25032.0,54.88,54.92,54.8,54.88,25032.0
2025-05-19 10:05:00,54.89,54.89,54.82,54.82,33420.0,54.89,54.89,54.82,54.82,33420.0
2025-05-19 10:10:00,54.84,54.84,54.67,54.71,39481.0,54.84,54.84,54.67,54.71,39481.0
2025-05-19 10:15:00,54.69,54.79,54.66,54.79,18195.0,54.69,54.79,54.66,54.79,18195.0
2025-05-19 10:20:00,54.8,54.87,54.79,54.85,13189.0,54.8,54.87,54.79,54.85,13189.0
2025-05-19 10:25:00,54.85,54.91,54.82,54.91,20484.0,54.85,54.91,54.82,54.91,20484.0
2025-05-19 10:30:00,54.91,54.95,54.91,54.95,14495.0,54.91,54.95,54.91,54.95,14495.0
2025-05-19 10:35:00,54.96,54.97,54.88,54.96,21675.0,54.96,54.97,54.88,54.96,21675.0
2025-05-19 10:40:00,54.95,54.99,54.93,54.97,15633.0,54.95,54.99,54.93,54.97,15633.0
2025-05-19 10:45:00,54.97,54.99,54.95,54.97,12344.0,54.97,54.99,54.95,54.97,12344.0
2025-05-19 10:50:00,54.97,54.98,54.88,54.89,13489.0,54.97,54.98,54.88,54.89,13489.0
2025-05-19 10:55:00,54.9,54.99,54.89,54.97,13987.0,54.9,54.99,54.89,54.97,13987.0
2025-05-19 11:00:00,54.97,55.02,54.86,54.88,49823.0,54.97,55.02,54.86,54.88,49823.0
2025-05-19 11:05:00,54.87,54.87,54.82,54.86,24868.0,54.87,54.87,54.82,54.86,24868.0
2025-05-19 11:10:00,54.85,54.86,54.81,54.82,16691.0,54.85,54.86,54.81,54.82,16691.0
2025-05-19 11:15:00,54.81,54.94,54.81,54.94,98280.0,54.81,54.94,54.81,54.94,98280.0
2025-05-19 11:20:00,54.92,54.93,54.85,54.93,30859.0,54.92,54.93,54.85,54.93,30859.0
2025-05-19 11:25:00,54.94,54.99,54.91,54.92,21153.0,54.94,54.99,54.91,54.92,21153.0
2025-05-19 11:30:00,54.92,54.94,54.89,54.93,22767.0,54.92,54.94,54.89,54.93,22767.0
2025-05-19 11:35:00,54.91,54.93,54.86,54.88,14431.0,54.91,54.93,54.86,54.88,14431.0
2025-05-19 11:40:00,54.89,54.94,54.87,54.92,30018.0,54.89,54.94,54.87,54.92,30018.0
2025-05-19 11:45:00,54.92,54.99,54.89,54.91,20170.0,54.92,54.99,54.89,54.91,20170.0
2025-05-19 11:50:00,54.91,54.98,54.91,54.94,18532.0,54.91,54.98,54.91,54.94,18532.0
2025-05-19 11:55:00,54.94,54.96,54.91,54.91,35493.0,54.94,54.96,54.91,54.91,35493.0
2025-05-19 12:00:00,54.92,54.98,54.92,54.97,35395.0,54.92,54.98,54.92,54.97,35395.0
2025-05-19 12:05:00,54.97,55.04,54.97,55.03,102974.0,54.97,55.04,54.97,55.03,102974.0
2025-05-19 12:10:00,55.03,55.04,54.96,54.98,35709.0,55.03,55.04,54.96,54.98,35709.0
2025-05-19 12:15:00,54.97,55.01,54.94,55.0,63740.0,54.97,55.01,54.94,55.0,63740.0
2025-05-19 12:20:00,54.99,55.02,54.99,55.01,20023.0,54.99,55.02,54.99,55.01,20023.0
2025-05-19 12:25:00,55.0,55.01,54.9,54.91,29852.0,55.0,55.01,54.9,54.91,29852.0
2025-05-19 12:30:00,54.91,54.94,54.89,54.9,14227.0,54.91,54.94,54.89,54.9,14227.0
2025-05-19 12:35:00,54.9,54.93,54.87,54.92,19901.0,54.9,54.93,54.87,54.92,19901.0
2025-05-19 12:40:00,54.91,54.91,54.82,54.84,19372.0,54.91,54.91,54.82,54.84,19372.0
2025-05-19 12:45:00,54.85,54.94,54.85,54.9,14923.0,54.85,54.94,54.85,54.9,14923.0
2025-05-19 12:50:00,54.92,54.94,54.9,54.94,14567.0,54.92,54.94,54.9,54.94,14567.0
2025-05-19 12:55:00,54.94,54.97,54.92,54.96,14343.0,54.94,54.97,54.92,54.96,14343.0
2025-05-19 13:00:00,54.96,54.97,54.92,54.95,35418.0,54.96,54.97,54.92,54.95,35418.0
2025-05-19 13:05:00,54.96,54.96,54.88,54.9,13677.0,54.96,54.96,54.88,54.9,13677.0
2025-05-19 13:10:00,54.9,54.99,54.9,54.95,30937.0,54.9,54.99,54.9,54.95,30937.0
2025-05-19 13:15:00,54.94,54.94,54.88,54.9,55338.0,54.94,54.94,54.88,54.9,55338.0
2025-05-19 13:20:00,54.89,54.92,54.85,54.88,22157.0,54.89,54.92,54.85,54.88,22157.0
2025-05-19 13:25:00,54.88,54.95,54.88,54.92,14343.0,54.88,54.95,54.88,54.92,14343.0
2025-05-19 13:30:00,54.92,54.94,54.88,54.88,29213.0,54.92,54.94,54.88,54.88,29213.0
2025-05-19 13:35:00,54.88,54.89,54.82,54.86,27783.0,54.88,54.89,54.82,54.86,27783.0
2025-05-19 13:40:00,54.87,54.88,54.83,54.83,20513.0,54.87,54.88,54.83,54.83,20513.0
2025-05-19 13:45:00,54.83,54.84,54.78,54.83,13092.0,54.83,54.84,54.78,54.83,13092.0
2025-05-19 13:50:00,54.82,54.82,54.77,54.77,9994.0,54.82,54.82,54.77,54.77,9994.0
2025-05-19 13:55:00,54.77,54.82,54.77,54.81,23732.0,54.77,54.82,54.77,54.81,23732.0
2025-05-19 14:00:00,54.81,54.82,54.76,54.76,60386.0,54.81,54.82,54.76,54.76,60386.0
2025-05-19 14:05:00,54.77,54.82,54.76,54.82,10629.0,54.77,54.82,54.76,54.82,10629.0
2025-05-19 14:10:00,54.81,54.82,54.79,54.8,11550.0,54.81,54.82,54.79,54.8,11550.0
2025-05-19 14:15:00,54.79,54.8,54.77,54.77,9066.0,54.79,54.8,54.77,54.77,9066.0
2025-05-19 14:20:00,54.78,54.78,54.73,54.75,8653.0,54.78,54.78,54.73,54.75,8653.0
2025-05-19 14:25:00,54.75,54.76,54.73,54.76,10703.0,54.75,54.76,54.73,54.76,10703.0
2025-05-19 14:30:00,54.76,54.8,54.75,54.79,11736.0,54.76,54.8,54.75,54.79,11736.0
2025-05-19 14:35:00,54.78,54.82,54.78,54.79,33206.0,54.78,54.82,54.78,54.79,33206.0
2025-05-19 14:40:00,54.78,54.81,54.78,54.8,18224.0,54.78,54.81,54.78,54.8,18224.0
2025-05-19 14:45:00,54.81,54.82,54.79,54.79,20192.0,54.81,54.82,54.79,54.79,20192.0
2025-05-19 14:50:00,54.78,54.79,54.76,54.77,17703.0,54.78,54.79,54.76,54.77,17703.0
2025-05-19 14:55:00,54.77,54.81,54.76,54.8,22418.0,54.77,54.81,54.76,54.8,22418.0
2025-05-19 15:00:00,54.81,54.81,54.78,54.8,24328.0,54.81,54.81,54.78,54.8,24328.0
2025-05-19 15:05:00,54.8,54.81,54.76,54.8,19478.0,54.8,54.81,54.76,54.8,19478.0
2025-05-19 15:10:00,54.8,54.8,54.75,54.75,10973.0,54.8,54.8,54.75,54.75,10973.0
2025-05-19 15:15:00,54.76,54.77,54.73,54.73,25213.0,54.76,54.77,54.73,54.73,25213.0
2025-05-19 15:20:00,54.74,54.75,54.72,54.72,20358.0,54.74,54.75,54.72,54.72,20358.0
2025-05-19 15:25:00,54.73,54.77,54.71,54.71,37814.0,54.73,54.77,54.71,54.71,37814.0
2025-05-19 15:30:00,54.72,54.81,54.7,54.81,26589.0,54.72,54.81,54.7,54.81,26589.0
2025-05-19 15:35:00,54.8,54.85,54.77,54.83,83505.0,54.8,54.85,54.77,54.83,83505.0
2025-05-19 15:40:00,54.82,54.83,54.79,54.82,86453.0,54.82,54.83,54.79,54.82,86453.0
2025-05-19 15:45:00,54.82,54.84,54.79,54.79,112321.0,54.82,54.84,54.79,54.79,112321.0
2025-05-19 15:50:00,54.79,54.83,54.74,54.78,95844.0,54.79,54.83,54.74,54.78,95844.0
2025-05-19 15:55:00,54.78,54.83,54.77,54.82,358039.0,54.78,54.83,54.77,54.82,358039.0
2025-05-20 09:30:00,54.93,54.98,54.76,54.82,132117.0,54.93,54.98,54.76,54.82,132117.0
2025-05-20 09:35:00,54.83,54.97,54.82,54.91,42455.0,54.83,54.97,54.82,54.91,42455.0
2025-05-20 09:40:00,54.9,54.93,54.85,54.91,14570.0,54.9,54.93,54.85,54.91,14570.0
2025-05-20 09:45:00,54.91,54.99,54.9,54.94,51219.0,54.91,54.99,54.9,54.94,51219.0
2025-05-20 09:50:00,54.95,55.02,54.94,54.97,30704.0,54.95,55.02,54.94,54.97,30704.0
2025-05-20 09:55:00,54.96,54.99,54.91,54.95,21583.0,54.96,54.99,54.91,54.95,21583.0
2025-05-20 10:00:00,54.95,54.97,54.91,54.93,13973.0,54.95,54.97,54.91,54.93,13973.0
2025-05-20 10:05:00,54.92,54.96,54.85,54.85,27818.0,54.92,54.96,54.85,54.85,27818.0
2025-05-20 10:10:00,54.86,54.97,54.86,54.96,17900.0,54.86,54.97,54.86,54.96,17900.0
2025-05-20 10:15:00,54.95,54.97,54.84,54.86,112875.0,54.95,54.97,54.84,54.86,112875.0
2025-05-20 10:20:00,54.87,54.91,54.86,54.86,32939.0,54.87,54.91,54.86,54.86,32939.0
2025-05-20 10:25:00,54.87,54.93,54.87,54.93,23989.0,54.87,54.93,54.87,54.93,23989.0
2025-05-20 10:30:00,54.92,54.93,54.9,54.93,8773.0,54.92,54.93,54.9,54.93,8773.0
2025-05-20 10:35:00,54.93,54.99,54.92,54.99,15573.0,54.93,54.99,54.92,54.99,15573.0
2025-05-20 10:40:00,54.99,55.03,54.99,55.0,17114.0,54.99,55.03,54.99,55.0,17114.0
2025-05-20 10:45:00,55.0,55.03,54.99,55.01,95015.0,55.0,55.03,54.99,55.01,95015.0
2025-05-20 10:50:00,55.03,55.03,54.96,54.96,16849.0,55.03,55.03,54.96,54.96,16849.0
2025-05-20 10:55:00,54.97,55.09,54.97,55.02,110151.0,54.97,55.09,54.97,55.02,110151.0
2025-05-20 11:00:00,55.01,55.08,54.97,55.06,30319.0,55.01,55.08,54.97,55.06,30319.0
2025-05-20 11:05:00,55.08,55.19,55.08,55.18,36784.0,55.08,55.19,55.08,55.18,36784.0
2025-05-20 11:10:00,55.19,55.26,55.18,55.24,46495.0,55.19,55.26,55.18,55.24,46495.0
2025-05-20 11:15:00,55.25,55.35,55.25,55.29,83173.0,55.25,55.35,55.25,55.29,83173.0
2025-05-20 11:20:00,55.29,55.33,55.21,55.23,38951.0,55.29,55.33,55.21,55.23,38951.0
2025-05-20 11:25:00,55.22,55.23,55.15,55.16,19062.0,55.22,55.23,55.15,55.16,19062.0
2025-05-20 11:30:00,55.17,55.18,55.06,55.07,12722.0,55.17,55.18,55.06,55.07,12722.0
2025-05-20 11:35:00,55.07,55.07,54.99,54.99,28632.0,55.07,55.07,54.99,54.99,28632.0
2025-05-20 11:40:00,54.99,55.0,54.95,54.98,20271.0,54.99,55.0,54.95,54.98,20271.0
2025-05-20 11:45:00,54.98,54.98,54.94,54.95,18063.0,54.98,54.98,54.94,54.95,18063.0
2025-05-20 11:50:00,54.96,54.97,54.92,54.96,10712.0,54.96,54.97,54.92,54.96,10712.0
2025-05-20 11:55:00,54.96,55.0,54.96,54.98,11434.0,54.96,55.0,54.96,54.98,11434.0
2025-05-20 12:00:00,54.98,54.99,54.92,54.92,12366.0,54.98,54.99,54.92,54.92,12366.0
2025-05-20 12:05:00,54.93,54.95,54.93,54.93,7690.0,54.93,54.95,54.93,54.93,7690.0
2025-05-20 12:10:00,54.93,54.94,54.88,54.91,19151.0,54.93,54.94,54.88,54.91,19151.0
2025-05-20 12:15:00,54.91,54.92,54.86,54.86,18392.0,54.91,54.92,54.86,54.86,18392.0
2025-05-20 12:20:00,54.86,54.87,54.83,54.87,14771.0,54.86,54.87,54.83,54.87,14771.0
2025-05-20 12:25:00,54.86,54.86,54.78,54.79,16642.0,54.86,54.86,54.78,54.79,16642.0
2025-05-20 12:30:00,54.78,54.79,54.76,54.78,9036.0,54.78,54.79,54.76,54.78,9036.0
2025-05-20 12:35:00,54.79,54.8,54.77,54.79,8916.0,54.79,54.8,54.77,54.79,8916.0
2025-05-20 12:40:00,54.79,54.83,54.77,54.81,8849.0,54.79,54.83,54.77,54.81,8849.0
2025-05-20 12:45:00,54.81,54.82,54.8,54.81,12006.0,54.81,54.82,54.8,54.81,12006.0
2025-05-20 12:50:00,54.82,54.83,54.8,54.81,16067.0,54.82,54.83,54.8,54.81,16067.0
2025-05-20 12:55:00,54.81,54.84,54.8,54.82,10367.0,54.81,54.84,54.8,54.82,10367.0
2025-05-20 13:00:00,54.82,54.87,54.81,54.86,27905.0,54.82,54.87,54.81,54.86,27905.0
2025-05-20 13:05:00,54.87,54.89,54.85,54.89,17667.0,54.87,54.89,54.85,54.89,17667.0
2025-05-20 13:10:00,54.9,54.94,54.89,54.94,11211.0,54.9,54.94,54.89,54.94,11211.0
2025-05-20 13:15:00,54.94,54.94,54.91,54.93,14599.0,54.94,54.94,54.91,54.93,14599.0
2025-05-20 13:20:00,54.93,54.93,54.87,54.89,70791.0,54.93,54.93,54.87,54.89,70791.0
2025-05-20 13:25:00,54.9,54.9,54.85,54.87,30838.0,54.9,54.9,54.85,54.87,30838.0
2025-05-20 13:30:00,54.87,54.93,54.86,54.93,28660.0,54.87,54.93,54.86,54.93,28660.0
2025-05-20 13:35:00,54.94,54.97,54.93,54.96,20840.0,54.94,54.97,54.93,54.96,20840.0
2025-05-20 13:40:00,54.96,54.96,54.93,54.95,12437.0,54.96,54.96,54.93,54.95,12437.0
2025-05-20 13:45:00,54.95,54.95,54.85,54.86,59606.0,54.95,54.95,54.85,54.86,59606.0
2025-05-20 13:50:00,54.89,54.92,54.87,54.87,31902.0,54.89,54.92,54.87,54.87,31902.0
2025-05-20 13:55:00,54.87,54.91,54.86,54.86,41844.0,54.87,54.91,54.86,54.86,41844.0
2025-05-20 14:00:00,54.86,54.9,54.85,54.89,22333.0,54.86,54.9,54.85,54.89,22333.0
2025-05-20 14:05:00,54.89,54.92,54.88,54.92,23432.0,54.89,54.92,54.88,54.92,23432.0
2025-05-20 14:10:00,54.93,54.93,54.9,54.92,15944.0,54.93,54.93,54.9,54.92,15944.0
2025-05-20 14:15:00,54.93,54.95,54.92,54.94,24182.0,54.93,54.95,54.92,54.94,24182.0
2025-05-20 14:20:00,54.93,54.94,54.88,54.93,30604.0,54.93,54.94,54.88,54.93,30604.0
2025-05-20 14:25:00,54.93,54.95,54.88,54.88,37710.0,54.93,54.95,54.88,54.88,37710.0
2025-05-20 14:30:00,54.88,54.9,54.85,54.88,19714.0,54.88,54.9,54.85,54.88,19714.0
2025-05-20 14:35:00,54.88,54.91,54.86,54.89,24290.0,54.88,54.91,54.86,54.89,24290.0
2025-05-20 14:40:00,54.89,54.9,54.86,54.87,15350.0,54.89,54.9,54.86,54.87,15350.0
2025-05-20 14:45:00,54.88,54.94,54.87,54.94,14209.0,54.88,54.94,54.87,54.94,14209.0
2025-05-20 14:50:00,54.95,54.95,54.9,54.91,24409.0,54.95,54.95,54.9,54.91,24409.0
2025-05-20 14:55:00,54.91,54.91,54.85,54.87,35097.0,54.91,54.91,54.85,54.87,35097.0
2025-05-20 15:00:00,54.87,54.88,54.78,54.8,33276.0,54.87,54.88,54.78,54.8,33276.0
2025-05-20 15:05:00,54.8,54.87,54.8,54.87,19624.0,54.8,54.87,54.8,54.87,19624.0
2025-05-20 15:10:00,54.87,54.87,54.82,54.83,17114.0,54.87,54.87,54.82,54.83,17114.0
2025-05-20 15:15:00,54.84,54.89,54.84,54.86,40029.0,54.84,54.89,54.84,54.86,40029.0
2025-05-20 15:20:00,54.85,54.85,54.81,54.82,24649.0,54.85,54.85,54.81,54.82,24649.0
2025-05-20 15:25:00,54.82,54.84,54.78,54.79,26221.0,54.82,54.84,54.78,54.79,26221.0
2025-05-20 15:30:00,54.79,54.82,54.78,54.79,43091.0,54.79,54.82,54.78,54.79,43091.0
2025-05-20 15:35:00,54.79,54.8,54.76,54.79,75073.0,54.79,54.8,54.76,54.79,75073.0
2025-05-20 15:40:00,54.79,54.83,54.78,54.8,45566.0,54.79,54.83,54.78,54.8,45566.0
2025-05-20 15:45:00,54.81,54.83,54.74,54.75,57584.0,54.81,54.83,54.74,54.75,57584.0
2025-05-20 15:50:00,54.75,54.77,54.69,54.73,163568.0,54.75,54.77,54.69,54.73,163568.0
2025-05-20 15:55:00,54.72,54.84,54.7,54.78,472990.0,54.72,54.84,54.7,54.78,472990.0
2025-05-21 09:30:00,54.7,54.79,54.57,54.66,78404.0,54.7,54.79,54.57,54.66,78404.0
2025-05-21 09:35:00,54.65,54.68,54.55,54.56,15638.0,54.65,54.68,54.55,54.56,15638.0
2025-05-21 09:40:00,54.55,54.61,54.48,54.55,26107.0,54.55,54.61,54.48,54.55,26107.0
2025-05-21 09:45:00,54.57,54.59,54.43,54.48,24204.0,54.57,54.59,54.43,54.48,24204.0
2025-05-21 09:50:00,54.47,54.5,54.4,54.48,24783.0,54.47,54.5,54.4,54.48,24783.0
2025-05-21 09:55:00,54.47,54.51,54.35,54.38,60844.0,54.47,54.51,54.35,54.38,60844.0
2025-05-21 10:00:00,54.37,54.44,54.31,54.41,20337.0,54.37,54.44,54.31,54.41,20337.0
2025-05-21 10:05:00,54.4,54.45,54.4,54.43,14552.0,54.4,54.45,54.4,54.43,14552.0
2025-05-21 10:10:00,54.43,54.43,54.34,54.36,51002.0,54.43,54.43,54.34,54.36,51002.0
2025-05-21 10:15:00,54.37,54.37,54.28,54.3,21015.0,54.37,54.37,54.28,54.3,21015.0
2025-05-21 10:20:00,54.3,54.31,54.26,54.29,17809.0,54.3,54.31,54.26,54.29,17809.0
2025-05-21 10:25:00,54.28,54.29,54.21,54.22,17689.0,54.28,54.29,54.21,54.22,17689.0
2025-05-21 10:30:00,54.22,54.22,54.17,54.17,16659.0,54.22,54.22,54.17,54.17,16659.0
2025-05-21 10:35:00,54.18,54.3,54.18,54.29,21629.0,54.18,54.3,54.18,54.29,21629.0
2025-05-21 10:40:00,54.29,54.3,54.2,54.2,64055.0,54.29,54.3,54.2,54.2,64055.0
2025-05-21 10:45:00,54.21,54.21,54.12,54.18,25192.0,54.21,54.21,54.12,54.18,25192.0
2025-05-21 10:50:00,54.18,54.19,54.13,54.15,29624.0,54.18,54.19,54.13,54.15,29624.0
2025-05-21 10:55:00,54.15,54.18,54.12,54.14,22292.0,54.15,54.18,54.12,54.14,22292.0
2025-05-21 11:00:00,54.13,54.17,54.05,54.1,21763.0,54.13,54.17,54.05,54.1,21763.0
2025-05-21 11:05:00,54.1,54.21,54.05,54.18,103406.0,54.1,54.21,54.05,54.18,103406.0
2025-05-21 11:10:00,54.19,54.27,54.18,54.26,16474.0,54.19,54.27,54.18,54.26,16474.0
2025-05-21 11:15:00,54.25,54.25,54.19,54.22,13650.0,54.25,54.25,54.19,54.22,13650.0
2025-05-21 11:20:00,54.22,54.26,54.21,54.26,11493.0,54.22,54.26,54.21,54.26,11493.0
2025-05-21 11:25:00,54.26,54.26,54.21,54.22,17379.0,54.26,54.26,54.21,54.22,17379.0
2025-05-21 11:30:00,54.23,54.24,54.18,54.19,32499.0,54.23,54.24,54.18,54.19,32499.0
2025-05-21 11:35:00,54.18,54.2,54.11,54.15,40033.0,54.18,54.2,54.11,54.15,40033.0
2025-05-21 11:40:00,54.15,54.15,54.08,54.08,23541.0,54.15,54.15,54.08,54.08,23541.0
2025-05-21 11:45:00,54.08,54.1,54.02,54.05,18132.0,54.08,54.1,54.02,54.05,18132.0
2025-05-21 11:50:00,54.05,54.06,53.96,54.02,36776.0,54.05,54.06,53.96,54.02,36776.0
2025-05-21 11:55:00,54.02,54.03,53.98,54.0,14193.0,54.02,54.03,53.98,54.0,14193.0
2025-05-21 12:00:00,54.0,54.0,53.92,53.92,22556.0,54.0,54.0,53.92,53.92,22556.0
2025-05-21 12:05:00,53.91,53.94,53.89,53.9,26520.0,53.91,53.94,53.89,53.9,26520.0
2025-05-21 12:10:00,53.89,53.9,53.81,53.83,123943.0,53.89,53.9,53.81,53.83,123943.0
2025-05-21 12:15:00,53.83,53.9,53.81,53.9,58537.0,53.83,53.9,53.81,53.9,58537.0
2025-05-21 12:20:00,53.89,53.89,53.82,53.82,25551.0,53.89,53.89,53.82,53.82,25551.0
2025-05-21 12:25:00,53.83,53.85,53.82,53.84,59327.0,53.83,53.85,53.82,53.84,59327.0
2025-05-21 12:30:00,53.84,53.87,53.82,53.83,110463.0,53.84,53.87,53.82,53.83,110463.0
2025-05-21 12:35:00,53.83,53.84,53.76,53.79,16294.0,53.83,53.84,53.76,53.79,16294.0
2025-05-21 12:40:00,53.8,53.8,53.76,53.78,32291.0,53.8,53.8,53.76,53.78,32291.0
2025-05-21 12:45:00,53.78,53.78,53.74,53.76,23185.0,53.78,53.78,53.74,53.76,23185.0
2025-05-21 12:50:00,53.75,53.81,53.75,53.79,25613.0,53.75,53.81,53.75,53.79,25613.0
2025-05-21 12:55:00,53.8,53.82,53.78,53.8,22486.0,53.8,53.82,53.78,53.8,22486.0
2025-05-21 13:00:00,53.8,53.82,53.78,53.82,20498.0,53.8,53.82,53.78,53.82,20498.0
2025-05-21 13:05:00,53.83,53.85,53.79,53.84,35070.0,53.83,53.85,53.79,53.84,35070.0
2025-05-21 13:10:00,53.84,53.9,53.83,53.88,23013.0,53.84,53.9,53.83,53.88,23013.0
2025-05-21 13:15:00,53.88,53.92,53.78,53.83,23938.0,53.88,53.92,53.78,53.83,23938.0
2025-05-21 13:20:00,53.81,53.82,53.77,53.79,16573.0,53.81,53.82,53.77,53.79,16573.0
2025-05-21 13:25:00,53.78,53.84,53.76,53.84,18862.0,53.78,53.84,53.76,53.84,18862.0
2025-05-21 13:30:00,53.83,53.88,53.8,53.82,34992.0,53.83,53.88,53.8,53.82,34992.0
2025-05-21 13:35:00,53.83,53.85,53.79,53.82,27837.0,53.83,53.85,53.79,53.82,27837.0
2025-05-21 13:40:00,53.82,53.84,53.71,53.72,27200.0,53.82,53.84,53.71,53.72,27200.0
2025-05-21 13:45:00,53.73,53.76,53.71,53.72,12093.0,53.73,53.76,53.71,53.72,12093.0
2025-05-21 13:50:00,53.72,53.74,53.67,53.69,12105.0,53.72,53.74,53.67,53.69,12105.0
2025-05-21 13:55:00,53.69,53.75,53.68,53.7,43049.0,53.69,53.75,53.68,53.7,43049.0
2025-05-21 14:00:00,53.7,53.7,53.61,53.63,28536.0,53.7,53.7,53.61,53.63,28536.0
2025-05-21 14:05:00,53.63,53.66,53.61,53.63,30496.0,53.63,53.66,53.61,53.63,30496.0
2025-05-21 14:10:00,53.63,53.63,53.56,53.61,31898.0,53.63,53.63,53.56,53.61,31898.0
2025-05-21 14:15:00,53.62,53.64,53.59,53.59,18100.0,53.62,53.64,53.59,53.59,18100.0
2025-05-21 14:20:00,53.58,53.58,53.55,53.58,34926.0,53.58,53.58,53.55,53.58,34926.0
2025-05-21 14:25:00,53.57,53.62,53.56,53.61,21399.0,53.57,53.62,53.56,53.61,21399.0
2025-05-21 14:30:00,53.61,53.64,53.6,53.62,23260.0,53.61,53.64,53.6,53.62,23260.0
2025-05-21 14:35:00,53.62,53.65,53.56,53.56,33969.0,53.62,53.65,53.56,53.56,33969.0
2025-05-21 14:40:00,53.57,53.58,53.5,53.52,37246.0,53.57,53.58,53.5,53.52,37246.0
2025-05-21 14:45:00,53.52,53.54,53.44,53.46,36917.0,53.52,53.54,53.44,53.46,36917.0
2025-05-21 14:50:00,53.45,53.45,53.4,53.43,25551.0,53.45,53.45,53.4,53.43,25551.0
2025-05-21 14:55:00,53.42,53.46,53.39,53.44,48126.0,53.42,53.46,53.39,53.44,48126.0
2025-05-21 15:00:00,53.44,53.47,53.39,53.44,51911.0,53.44,53.47,53.39,53.44,51911.0
2025-05-21 15:05:00,53.44,53.46,53.39,53.44,34050.0,53.44,53.46,53.39,53.44,34050.0
2025-05-21 15:10:00,53.43,53.47,53.41,53.45,35961.0,53.43,53.47,53.41,53.45,35961.0
2025-05-21 15:15:00,53.45,53.47,53.41,53.45,65981.0,53.45,53.47,53.41,53.45,65981.0
2025-05-21 15:20:00,53.45,53.45,53.35,53.36,53703.0,53.45,53.45,53.35,53.36,53703.0
2025-05-21 15:25:00,53.37,53.37,53.32,53.35,56671.0,53.37,53.37,53.32,53.35,56671.0
2025-05-21 15:30:00,53.35,53.39,53.28,53.39,88941.0,53.35,53.39,53.28,53.39,88941.0
2025-05-21 15:35:00,53.4,53.4,53.32,53.36,52669.0,53.4,53.4,53.32,53.36,52669.0
2025-05-21 15:40:00,53.36,53.42,53.34,53.35,85349.0,53.36,53.42,53.34,53.35,85349.0
2025-05-21 15:45:00,53.35,53.38,53.23,53.24,228806.0,53.35,53.38,53.23,53.24,228806.0
2025-05-21 15:50:00,53.23,53.25,53.19,53.23,170187.0,53.23,53.25,53.19,53.23,170187.0
2025-05-21 15:55:00,53.23,53.41,53.22,53.35,510718.0,53.23,53.41,53.22,53.35,510718.0
2025-05-22 09:30:00,53.26,53.32,52.96,53.02,100524.0,53.26,53.32,52.96,53.02,100524.0
2025-05-22 09:35:00,53.0,53.04,52.88,52.94,34725.0,53.0,53.04,52.88,52.94,34725.0
2025-05-22 09:40:00,52.92,53.01,52.89,52.9,127594.0,52.92,53.01,52.89,52.9,127594.0
2025-05-22 09:45:00,52.89,52.91,52.74,52.76,48914.0,52.89,52.91,52.74,52.76,48914.0
2025-05-22 09:50:00,52.76,52.81,52.6,52.67,63861.0,52.76,52.81,52.6,52.67,63861.0
2025-05-22 09:55:00,52.66,52.69,52.42,52.45,43798.0,52.66,52.69,52.42,52.45,43798.0
2025-05-22 10:00:00,52.45,52.63,52.43,52.57,49606.0,52.45,52.63,52.43,52.57,49606.0
2025-05-22 10:05:00,52.57,52.62,52.39,52.41,65049.0,52.57,52.62,52.39,52.41,65049.0
2025-05-22 10:10:00,52.41,52.51,52.39,52.49,58531.0,52.41,52.51,52.39,52.49,58531.0
2025-05-22 10:15:00,52.49,52.57,52.49,52.49,79602.0,52.49,52.57,52.49,52.49,79602.0
2025-05-22 10:20:00,52.48,52.53,52.4,52.51,83236.0,52.48,52.53,52.4,52.51,83236.0
2025-05-22 10:25:00,52.51,52.61,52.5,52.54,28546.0,52.51,52.61,52.5,52.54,28546.0
2025-05-22 10:30:00,52.54,52.56,52.43,52.53,49683.0,52.54,52.56,52.43,52.53,49683.0
2025-05-22 10:35:00,52.54,52.56,52.48,52.54,17720.0,52.54,52.56,52.48,52.54,17720.0
2025-05-22 10:40:00,52.55,52.6,52.53,52.57,20203.0,52.55,52.6,52.53,52.57,20203.0
2025-05-22 10:45:00,52.57,52.66,52.56,52.66,24202.0,52.57,52.66,52.56,52.66,24202.0
2025-05-22 10:50:00,52.65,52.72,52.64,52.7,26925.0,52.65,52.72,52.64,52.7,26925.0
2025-05-22 10:55:00,52.7,52.75,52.69,52.73,16217.0,52.7,52.75,52.69,52.73,16217.0
2025-05-22 11:00:00,52.74,52.78,52.71,52.73,26191.0,52.74,52.78,52.71,52.73,26191.0
2025-05-22 11:05:00,52.74,52.75,52.69,52.7,25951.0,52.74,52.75,52.69,52.7,25951.0
2025-05-22 11:10:00,52.72,52.72,52.64,52.71,20248.0,52.72,52.72,52.64,52.71,20248.0
2025-05-22 11:15:00,52.71,52.73,52.64,52.67,15081.0,52.71,52.73,52.64,52.67,15081.0
2025-05-22 11:20:00,52.67,52.71,52.66,52.71,31669.0,52.67,52.71,52.66,52.71,31669.0
2025-05-22 11:25:00,52.71,52.74,52.69,52.72,29625.0,52.71,52.74,52.69,52.72,29625.0
2025-05-22 11:30:00,52.73,52.83,52.71,52.83,38319.0,52.73,52.83,52.71,52.83,38319.0
2025-05-22 11:35:00,52.83,52.95,52.82,52.91,22349.0,52.83,52.95,52.82,52.91,22349.0
2025-05-22 11:40:00,52.91,53.01,52.91,52.99,23370.0,52.91,53.01,52.91,52.99,23370.0
2025-05-22 11:45:00,52.98,53.03,52.97,52.99,30881.0,52.98,53.03,52.97,52.99,30881.0
2025-05-22 11:50:00,52.99,53.1,52.98,53.1,24229.0,52.99,53.1,52.98,53.1,24229.0
2025-05-22 11:55:00,53.1,53.16,53.08,53.09,31933.0,53.1,53.16,53.08,53.09,31933.0
2025-05-22 12:00:00,53.08,53.14,53.05,53.14,17406.0,53.08,53.14,53.05,53.14,17406.0
2025-05-22 12:05:00,53.15,53.15,53.05,53.07,34158.0,53.15,53.15,53.05,53.07,34158.0
2025-05-22 12:10:00,53.07,53.16,53.06,53.14,25126.0,53.07,53.16,53.06,53.14,25126.0
2025-05-22 12:15:00,53.15,53.23,53.15,53.18,106788.0,53.15,53.23,53.15,53.18,106788.0
2025-05-22 12:20:00,53.19,53.21,53.16,53.19,26154.0,53.19,53.21,53.16,53.19,26154.0
2025-05-22 12:25:00,53.19,53.28,53.16,53.17,51144.0,53.19,53.28,53.16,53.17,51144.0
2025-05-22 12:30:00,53.17,53.21,53.16,53.19,18573.0,53.17,53.21,53.16,53.19,18573.0
2025-05-22 12:35:00,53.19,53.25,53.16,53.24,39606.0,53.19,53.25,53.16,53.24,39606.0
2025-05-22 12:40:00,53.24,53.32,53.24,53.3,32517.0,53.24,53.32,53.24,53.3,32517.0
2025-05-22 12:45:00,53.32,53.34,53.25,53.26,44809.0,53.32,53.34,53.25,53.26,44809.0
2025-05-22 12:50:00,53.27,53.3,53.27,53.3,22546.0,53.27,53.3,53.27,53.3,22546.0
2025-05-22 12:55:00,53.3,53.31,53.25,53.26,21086.0,53.3,53.31,53.25,53.26,21086.0
2025-05-22 13:00:00,53.25,53.27,53.2,53.23,16037.0,53.25,53.27,53.2,53.23,16037.0
2025-05-22 13:05:00,53.23,53.24,53.2,53.23,13619.0,53.23,53.24,53.2,53.23,13619.0
2025-05-22 13:10:00,53.23,53.26,53.22,53.24,35992.0,53.23,53.26,53.22,53.24,35992.0
2025-05-22 13:15:00,53.23,53.32,53.23,53.3,62813.0,53.23,53.32,53.23,53.3,62813.0
2025-05-22 13:20:00,53.3,53.4,53.28,53.39,66660.0,53.3,53.4,53.28,53.39,66660.0
2025-05-22 13:25:00,53.39,53.44,53.38,53.43,31042.0,53.39,53.44,53.38,53.43,31042.0
2025-05-22 13:30:00,53.42,53.49,53.42,53.48,36217.0,53.42,53.49,53.42,53.48,36217.0
2025-05-22 13:35:00,53.47,53.53,53.47,53.52,36235.0,53.47,53.53,53.47,53.52,36235.0
2025-05-22 13:40:00,53.51,53.51,53.42,53.44,25630.0,53.51,53.51,53.42,53.44,25630.0
2025-05-22 13:45:00,53.44,53.45,53.39,53.4,22486.0,53.44,53.45,53.39,53.4,22486.0
2025-05-22 13:50:00,53.4,53.46,53.39,53.45,41238.0,53.4,53.46,53.39,53.45,41238.0
2025-05-22 13:55:00,53.45,53.47,53.42,53.47,23590.0,53.45,53.47,53.42,53.47,23590.0
2025-05-22 14:00:00,53.47,53.55,53.46,53.52,37154.0,53.47,53.55,53.46,53.52,37154.0
2025-05-22 14:05:00,53.5,53.5,53.47,53.47,49175.0,53.5,53.5,53.47,53.47,49175.0
2025-05-22 14:10:00,53.48,53.55,53.45,53.55,51455.0,53.48,53.55,53.45,53.55,51455.0
2025-05-22 14:15:00,53.55,53.58,53.52,53.58,64825.0,53.55,53.58,53.52,53.58,64825.0
2025-05-22 14:20:00,53.58,53.62,53.56,53.61,31356.0,53.58,53.62,53.56,53.61,31356.0
2025-05-22 14:25:00,53.61,53.63,53.56,53.58,32083.0,53.61,53.63,53.56,53.58,32083.0
2025-05-22 14:30:00,53.58,53.59,53.55,53.58,26594.0,53.58,53.59,53.55,53.58,26594.0
2025-05-22 14:35:00,53.59,53.59,53.52,53.53,38825.0,53.59,53.59,53.52,53.53,38825.0
2025-05-22 14:40:00,53.53,53.54,53.5,53.52,29349.0,53.53,53.54,53.5,53.52,29349.0
2025-05-22 14:45:00,53.53,53.53,53.46,53.47,29930.0,53.53,53.53,53.46,53.47,29930.0
2025-05-22 14:50:00,53.47,53.51,53.45,53.5,20436.0,53.47,53.51,53.45,53.5,20436.0
2025-05-22 14:55:00,53.5,53.54,53.49,53.52,23627.0,53.5,53.54,53.49,53.52,23627.0
2025-05-22 15:00:00,53.52,53.54,53.48,53.49,30547.0,53.52,53.54,53.48,53.49,30547.0
2025-05-22 15:05:00,53.49,53.5,53.47,53.48,22719.0,53.49,53.5,53.47,53.48,22719.0
2025-05-22 15:10:00,53.48,53.5,53.47,53.5,19787.0,53.48,53.5,53.47,53.5,19787.0
2025-05-22 15:15:00,53.49,53.5,53.4,53.43,30495.0,53.49,53.5,53.4,53.43,30495.0
2025-05-22 15:20:00,53.43,53.47,53.42,53.46,42880.0,53.43,53.47,53.42,53.46,42880.0
2025-05-22 15:25:00,53.45,53.58,53.45,53.58,25755.0,53.45,53.58,53.45,53.58,25755.0
2025-05-22 15:30:00,53.58,53.59,53.5,53.51,48716.0,53.58,53.59,53.5,53.51,48716.0
2025-05-22 15:35:00,53.51,53.54,53.49,53.53,29997.0,53.51,53.54,53.49,53.53,29997.0
2025-05-22 15:40:00,53.52,53.53,53.47,53.49,38310.0,53.52,53.53,53.47,53.49,38310.0
2025-05-22 15:45:00,53.47,53.51,53.46,53.48,43869.0,53.47,53.51,53.46,53.48,43869.0
2025-05-22 15:50:00,53.48,53.54,53.46,53.46,89683.0,53.48,53.54,53.46,53.46,89683.0
2025-05-22 15:55:00,53.47,53.48,53.33,53.35,275202.0,53.47,53.48,53.33,53.35,275202.0
2025-05-23 09:30:00,53.51,53.51,52.95,53.0,131912.0,53.51,53.51,52.95,53.0,131912.0
2025-05-23 09:35:00,53.01,53.02,52.77,52.79,49091.0,53.01,53.02,52.77,52.79,49091.0
2025-05-23 09:40:00,52.79,52.84,52.71,52.79,39909.0,52.79,52.84,52.71,52.79,39909.0
2025-05-23 09:45:00,52.78,53.0,52.74,53.0,98024.0,52.78,53.0,52.74,53.0,98024.0
2025-05-23 09:50:00,52.98,53.0,52.82,52.91,21190.0,52.98,53.0,52.82,52.91,21190.0
2025-05-23 09:55:00,52.91,52.98,52.89,52.93,14365.0,52.91,52.98,52.89,52.93,14365.0
2025-05-23 10:00:00,52.93,53.05,52.92,53.04,16051.0,52.93,53.05,52.92,53.04,16051.0
2025-05-23 10:05:00,53.04,53.08,52.89,52.9,18769.0,53.04,53.08,52.89,52.9,18769.0
2025-05-23 10:10:00,52.88,52.98,52.86,52.97,54020.0,52.88,52.98,52.86,52.97,54020.0
2025-05-23 10:15:00,52.93,52.94,52.8,52.82,9484.0,52.93,52.94,52.8,52.82,9484.0
2025-05-23 10:20:00,52.82,52.86,52.79,52.86,16427.0,52.82,52.86,52.79,52.86,16427.0
2025-05-23 10:25:00,52.84,52.87,52.78,52.79,24959.0,52.84,52.87,52.78,52.79,24959.0
2025-05-23 10:30:00,52.79,52.87,52.78,52.83,14109.0,52.79,52.87,52.78,52.83,14109.0
2025-05-23 10:35:00,52.83,52.83,52.76,52.8,14159.0,52.83,52.83,52.76,52.8,14159.0
2025-05-23 10:40:00,52.81,52.85,52.77,52.83,29294.0,52.81,52.85,52.77,52.83,29294.0
2025-05-23 10:45:00,52.86,52.92,52.84,52.88,17829.0,52.86,52.92,52.84,52.88,17829.0
2025-05-23 10:50:00,52.87,52.87,52.69,52.77,49763.0,52.87,52.87,52.69,52.77,49763.0
2025-05-23 10:55:00,52.77,52.81,52.74,52.79,23974.0,52.77,52.81,52.74,52.79,23974.0
2025-05-23 11:00:00,52.8,52.86,52.78,52.86,14350.0,52.8,52.86,52.78,52.86,14350.0
2025-05-23 11:05:00,52.86,52.91,52.83,52.91,10363.0,52.86,52.91,52.83,52.91,10363.0
2025-05-23 11:10:00,52.93,52.93,52.84,52.86,56424.0,52.93,52.93,52.84,52.86,56424.0
2025-05-23 11:15:00,52.86,52.89,52.84,52.89,11039.0,52.86,52.89,52.84,52.89,11039.0
2025-05-23 11:20:00,52.9,52.98,52.89,52.94,14001.0,52.9,52.98,52.89,52.94,14001.0
2025-05-23 11:25:00,52.95,52.95,52.92,52.94,11424.0,52.95,52.95,52.92,52.94,11424.0
2025-05-23 11:30:00,52.93,53.0,52.92,53.0,26512.0,52.93,53.0,52.92,53.0,26512.0
2025-05-23 11:35:00,53.01,53.06,52.99,53.0,21478.0,53.01,53.06,52.99,53.0,21478.0
2025-05-23 11:40:00,52.99,53.0,52.96,52.97,21117.0,52.99,53.0,52.96,52.97,21117.0
2025-05-23 11:45:00,52.97,53.03,52.95,53.03,8402.0,52.97,53.03,52.95,53.03,8402.0
2025-05-23 11:50:00,53.01,53.03,52.97,53.0,10067.0,53.01,53.03,52.97,53.0,10067.0
2025-05-23 11:55:00,52.98,53.01,52.98,53.0,8082.0,52.98,53.01,52.98,53.0,8082.0
2025-05-23 12:00:00,52.99,53.03,52.97,52.97,15499.0,52.99,53.03,52.97,52.97,15499.0
2025-05-23 12:05:00,52.95,52.98,52.92,52.92,10456.0,52.95,52.98,52.92,52.92,10456.0
2025-05-23 12:10:00,52.94,52.95,52.89,52.89,8016.0,52.94,52.95,52.89,52.89,8016.0
2025-05-23 12:15:00,52.9,52.93,52.88,52.9,12034.0,52.9,52.93,52.88,52.9,12034.0
2025-05-23 12:20:00,52.9,52.96,52.89,52.95,6658.0,52.9,52.96,52.89,52.95,6658.0
2025-05-23 12:25:00,52.95,53.01,52.9,52.93,126494.0,52.95,53.01,52.9,52.93,126494.0
2025-05-23 12:30:00,52.93,52.93,52.87,52.88,31743.0,52.93,52.93,52.87,52.88,31743.0
2025-05-23 12:35:00,52.87,53.06,52.87,53.05,76299.0,52.87,53.06,52.87,53.05,76299.0
2025-05-23 12:40:00,53.05,53.07,53.02,53.04,20606.0,53.05,53.07,53.02,53.04,20606.0
2025-05-23 12:45:00,53.04,53.05,53.0,53.03,32758.0,53.04,53.05,53.0,53.03,32758.0
2025-05-23 12:50:00,53.03,53.1,53.03,53.1,36079.0,53.03,53.1,53.03,53.1,36079.0
2025-05-23 12:55:00,53.11,53.12,53.05,53.09,30086.0,53.11,53.12,53.05,53.09,30086.0
2025-05-23 13:00:00,53.09,53.15,53.09,53.15,13985.0,53.09,53.15,53.09,53.15,13985.0
2025-05-23 13:05:00,53.15,53.15,53.12,53.13,8831.0,53.15,53.15,53.12,53.13,8831.0
2025-05-23 13:10:00,53.13,53.19,53.12,53.18,20263.0,53.13,53.19,53.12,53.18,20263.0
2025-05-23 13:15:00,53.18,53.22,53.15,53.19,29118.0,53.18,53.22,53.15,53.19,29118.0
2025-05-23 13:20:00,53.19,53.21,53.16,53.18,15286.0,53.19,53.21,53.16,53.18,15286.0
2025-05-23 13:25:00,53.18,53.2,53.15,53.19,69410.0,53.18,53.2,53.15,53.19,69410.0
2025-05-23 13:30:00,53.18,53.2,53.14,53.16,29380.0,53.18,53.2,53.14,53.16,29380.0
2025-05-23 13:35:00,53.16,53.17,53.13,53.13,94338.0,53.16,53.17,53.13,53.13,94338.0
2025-05-23 13:40:00,53.14,53.19,53.13,53.17,16503.0,53.14,53.19,53.13,53.17,16503.0
2025-05-23 13:45:00,53.17,53.25,53.17,53.24,9701.0,53.17,53.25,53.17,53.24,9701.0
2025-05-23 13:50:00,53.25,53.26,53.21,53.22,22066.0,53.25,53.26,53.21,53.22,22066.0
2025-05-23 13:55:00,53.22,53.24,53.2,53.23,11618.0,53.22,53.24,53.2,53.23,11618.0
2025-05-23 14:00:00,53.22,53.29,53.2,53.29,11943.0,53.22,53.29,53.2,53.29,11943.0
2025-05-23 14:05:00,53.28,53.31,53.27,53.29,14444.0,53.28,53.31,53.27,53.29,14444.0
2025-05-23 14:10:00,53.29,53.35,53.28,53.35,12538.0,53.29,53.35,53.28,53.35,12538.0
2025-05-23 14:15:00,53.34,53.38,53.31,53.33,21197.0,53.34,53.38,53.31,53.33,21197.0
2025-05-23 14:20:00,53.34,53.39,53.31,53.37,23308.0,53.34,53.39,53.31,53.37,23308.0
2025-05-23 14:25:00,53.38,53.44,53.36,53.42,16956.0,53.38,53.44,53.36,53.42,16956.0
2025-05-23 14:30:00,53.42,53.43,53.39,53.4,18525.0,53.42,53.43,53.39,53.4,18525.0
2025-05-23 14:35:00,53.4,53.43,53.34,53.35,21076.0,53.4,53.43,53.34,53.35,21076.0
2025-05-23 14:40:00,53.35,53.38,53.34,53.37,10246.0,53.35,53.38,53.34,53.37,10246.0
2025-05-23 14:45:00,53.38,53.4,53.36,53.39,23154.0,53.38,53.4,53.36,53.39,23154.0
2025-05-23 14:50:00,53.39,53.44,53.38,53.42,32011.0,53.39,53.44,53.38,53.42,32011.0
2025-05-23 14:55:00,53.41,53.43,53.36,53.37,39897.0,53.41,53.43,53.36,53.37,39897.0
2025-05-23 15:00:00,53.37,53.37,53.31,53.33,32168.0,53.37,53.37,53.31,53.33,32168.0
2025-05-23 15:05:00,53.33,53.37,53.32,53.36,26629.0,53.33,53.37,53.32,53.36,26629.0
2025-05-23 15:10:00,53.35,53.4,53.33,53.4,32584.0,53.35,53.4,53.33,53.4,32584.0
2025-05-23 15:15:00,53.39,53.43,53.36,53.4,27968.0,53.39,53.43,53.36,53.4,27968.0
2025-05-23 15:20:00,53.4,53.44,53.39,53.41,30775.0,53.4,53.44,53.39,53.41,30775.0
2025-05-23 15:25:00,53.42,53.45,53.4,53.44,26413.0,53.42,53.45,53.4,53.44,26413.0
2025-05-23 15:30:00,53.44,53.47,53.41,53.47,31296.0,53.44,53.47,53.41,53.47,31296.0
2025-05-23 15:35:00,53.47,53.5,53.41,53.48,28313.0,53.47,53.5,53.41,53.48,28313.0
2025-05-23 15:40:00,53.49,53.52,53.47,53.5,38145.0,53.49,53.52,53.47,53.5,38145.0
2025-05-23 15:45:00,53.51,53.56,53.45,53.45,68305.0,53.51,53.56,53.45,53.45,68305.0
2025-05-23 15:50:00,53.44,53.46,53.32,53.33,57842.0,53.44,53.46,53.32,53.33,57842.0
2025-05-23 15:55:00,53.32,53.47,53.31,53.39,215382.0,53.32,53.47,53.31,53.39,215382.0
2025-05-27 09:30:00,53.55,53.66,53.36,53.39,140987.0,53.55,53.66,53.36,53.39,140987.0
2025-05-27 09:35:00,53.39,53.73,53.38,53.7,33018.0,53.39,53.73,53.38,53.7,33018.0
2025-05-27 09:40:00,53.7,53.82,53.67,53.71,19818.0,53.7,53.82,53.67,53.71,19818.0
2025-05-27 09:45:00,53.72,53.74,53.58,53.6,24177.0,53.72,53.74,53.58,53.6,24177.0
2025-05-27 09:50:00,53.59,53.61,53.55,53.57,18082.0,53.59,53.61,53.55,53.57,18082.0
2025-05-27 09:55:00,53.57,53.6,53.49,53.5,46250.0,53.57,53.6,53.49,53.5,46250.0
2025-05-27 10:00:00,53.5,53.5,53.34,53.37,40693.0,53.5,53.5,53.34,53.37,40693.0
2025-05-27 10:05:00,53.35,53.53,53.35,53.44,45940.0,53.35,53.53,53.35,53.44,45940.0
2025-05-27 10:10:00,53.44,53.44,53.36,53.37,29399.0,53.44,53.44,53.36,53.37,29399.0
2025-05-27 10:15:00,53.38,53.43,53.36,53.42,56967.0,53.38,53.43,53.36,53.42,56967.0
2025-05-27 10:20:00,53.41,53.59,53.41,53.57,64744.0,53.41,53.59,53.41,53.57,64744.0
2025-05-27 10:25:00,53.56,53.63,53.56,53.56,23850.0,53.56,53.63,53.56,53.56,23850.0
2025-05-27 10:30:00,53.57,53.7,53.57,53.7,44810.0,53.57,53.7,53.57,53.7,44810.0
2025-05-27 10:35:00,53.7,53.76,53.69,53.74,25106.0,53.7,53.76,53.69,53.74,25106.0
2025-05-27 10:40:00,53.73,53.83,53.72,53.81,24494.0,53.73,53.83,53.72,53.81,24494.0
2025-05-27 10:45:00,53.82,53.93,53.78,53.92,34112.0,53.82,53.93,53.78,53.92,34112.0
2025-05-27 10:50:00,53.91,53.96,53.89,53.92,16809.0,53.91,53.96,53.89,53.92,16809.0
2025-05-27 10:55:00,53.92,53.96,53.9,53.95,35827.0,53.92,53.96,53.9,53.95,35827.0
2025-05-27 11:00:00,53.94,53.97,53.88,53.88,61786.0,53.94,53.97,53.88,53.88,61786.0
2025-05-27 11:05:00,53.87,53.87,53.8,53.82,27379.0,53.87,53.87,53.8,53.82,27379.0
2025-05-27 11:10:00,53.83,53.98,53.82,53.96,31346.0,53.83,53.98,53.82,53.96,31346.0
2025-05-27 11:15:00,53.96,54.07,53.93,54.07,27031.0,53.96,54.07,53.93,54.07,27031.0
2025-05-27 11:20:00,54.07,54.09,54.01,54.05,19275.0,54.07,54.09,54.01,54.05,19275.0
2025-05-27 11:25:00,54.05,54.09,54.02,54.03,27212.0,54.05,54.09,54.02,54.03,27212.0
2025-05-27 11:30:00,54.02,54.05,53.98,53.98,38188.0,54.02,54.05,53.98,53.98,38188.0
2025-05-27 11:35:00,53.99,54.02,53.98,53.99,28607.0,53.99,54.02,53.98,53.99,28607.0
2025-05-27 11:40:00,54.01,54.11,54.0,54.1,22762.0,54.01,54.11,54.0,54.1,22762.0
2025-05-27 11:45:00,54.09,54.1,54.05,54.05,9759.0,54.09,54.1,54.05,54.05,9759.0
2025-05-27 11:50:00,54.04,54.09,54.03,54.06,14130.0,54.04,54.09,54.03,54.06,14130.0
2025-05-27 11:55:00,54.06,54.06,53.99,54.0,14037.0,54.06,54.06,53.99,54.0,14037.0
2025-05-27 12:00:00,54.0,54.08,53.99,54.06,12777.0,54.0,54.08,53.99,54.06,12777.0
2025-05-27 12:05:00,54.06,54.07,54.0,54.01,9544.0,54.06,54.07,54.0,54.01,9544.0
2025-05-27 12:10:00,54.0,54.03,53.99,54.01,13501.0,54.0,54.03,53.99,54.01,13501.0
2025-05-27 12:15:00,54.02,54.02,53.91,53.94,21064.0,54.02,54.02,53.91,53.94,21064.0
2025-05-27 12:20:00,53.94,53.94,53.9,53.91,13087.0,53.94,53.94,53.9,53.91,13087.0
2025-05-27 12:25:00,53.91,53.99,53.89,53.97,18877.0,53.91,53.99,53.89,53.97,18877.0
2025-05-27 12:30:00,53.96,53.98,53.93,53.97,13196.0,53.96,53.98,53.93,53.97,13196.0
2025-05-27 12:35:00,53.97,54.01,53.94,54.0,17612.0,53.97,54.01,53.94,54.0,17612.0
2025-05-27 12:40:00,54.0,54.02,53.97,53.98,10940.0,54.0,54.02,53.97,53.98,10940.0
2025-05-27 12:45:00,53.97,53.98,53.92,53.97,15823.0,53.97,53.98,53.92,53.97,15823.0
2025-05-27 12:50:00,53.97,54.03,53.96,54.01,8160.0,53.97,54.03,53.96,54.01,8160.0
2025-05-27 12:55:00,54.02,54.08,54.02,54.07,9085.0,54.02,54.08,54.02,54.07,9085.0
2025-05-27 13:00:00,54.08,54.11,54.05,54.09,22542.0,54.08,54.11,54.05,54.09,22542.0
2025-05-27 13:05:00,54.09,54.11,53.97,53.99,17257.0,54.09,54.11,53.97,53.99,17257.0
2025-05-27 13:10:00,53.98,54.01,53.96,53.99,20835.0,53.98,54.01,53.96,53.99,20835.0
2025-05-27 13:15:00,54.0,54.0,53.93,53.95,38280.0,54.0,54.0,53.93,53.95,38280.0
2025-05-27 13:20:00,53.95,54.0,53.91,53.98,41691.0,53.95,54.0,53.91,53.98,41691.0
2025-05-27 13:25:00,54.0,54.01,53.97,54.01,24553.0,54.0,54.01,53.97,54.01,24553.0
2025-05-27 13:30:00,54.01,54.03,54.0,54.01,13650.0,54.01,54.03,54.0,54.01,13650.0
2025-05-27 13:35:00,54.01,54.02,53.97,54.0,23099.0,54.01,54.02,53.97,54.0,23099.0
2025-05-27 13:40:00,54.0,54.04,53.98,54.01,54125.0,54.0,54.04,53.98,54.01,54125.0
2025-05-27 13:45:00,54.01,54.03,53.99,54.02,24126.0,54.01,54.03,53.99,54.02,24126.0
2025-05-27 13:50:00,54.03,54.13,54.02,54.12,36478.0,54.03,54.13,54.02,54.12,36478.0
2025-05-27 13:55:00,54.12,54.17,54.11,54.15,11404.0,54.12,54.17,54.11,54.15,11404.0
2025-05-27 14:00:00,54.16,54.2,54.11,54.12,19345.0,54.16,54.2,54.11,54.12,19345.0
2025-05-27 14:05:00,54.11,54.14,54.1,54.11,12203.0,54.11,54.14,54.1,54.11,12203.0
2025-05-27 14:10:00,54.12,54.18,54.1,54.18,12505.0,54.12,54.18,54.1,54.18,12505.0
2025-05-27 14:15:00,54.18,54.22,54.18,54.2,16644.0,54.18,54.22,54.18,54.2,16644.0
2025-05-27 14:20:00,54.21,54.22,54.17,54.18,32370.0,54.21,54.22,54.17,54.18,32370.0
2025-05-27 14:25:00,54.18,54.2,54.14,54.15,37594.0,54.18,54.2,54.14,54.15,37594.0
2025-05-27 14:30:00,54.15,54.19,54.13,54.16,25916.0,54.15,54.19,54.13,54.16,25916.0
2025-05-27 14:35:00,54.16,54.19,54.16,54.19,12085.0,54.16,54.19,54.16,54.19,12085.0
2025-05-27 14:40:00,54.18,54.19,54.14,54.16,29335.0,54.18,54.19,54.14,54.16,29335.0
2025-05-27 14:45:00,54.16,54.18,54.14,54.15,20698.0,54.16,54.18,54.14,54.15,20698.0
2025-05-27 14:50:00,54.15,54.16,54.08,54.1,51032.0,54.15,54.16,54.08,54.1,51032.0
2025-05-27 14:55:00,54.11,54.11,54.06,54.08,39279.0,54.11,54.11,54.06,54.08,39279.0
2025-05-27 15:00:00,54.08,54.13,54.05,54.12,43094.0,54.08,54.13,54.05,54.12,43094.0
2025-05-27 15:05:00,54.12,54.15,54.11,54.14,18423.0,54.12,54.15,54.11,54.14,18423.0
2025-05-27 15:10:00,54.15,54.15,54.1,54.11,17544.0,54.15,54.15,54.1,54.11,17544.0
2025-05-27 15:15:00,54.11,54.15,54.09,54.13,42416.0,54.11,54.15,54.09,54.13,42416.0
2025-05-27 15:20:00,54.14,54.15,54.11,54.13,35564.0,54.14,54.15,54.11,54.13,35564.0
2025-05-27 15:25:00,54.13,54.17,54.11,54.14,29697.0,54.13,54.17,54.11,54.14,29697.0
2025-05-27 15:30:00,54.14,54.17,54.1,54.14,32539.0,54.14,54.17,54.1,54.14,32539.0
2025-05-27 15:35:00,54.14,54.21,54.12,54.2,29994.0,54.14,54.21,54.12,54.2,29994.0
2025-05-27 15:40:00,54.2,54.21,54.17,54.21,23617.0,54.2,54.21,54.17,54.21,23617.0
2025-05-27 15:45:00,54.21,54.21,54.13,54.17,36746.0,54.21,54.21,54.13,54.17,36746.0
2025-05-27 15:50:00,54.17,54.2,54.12,54.17,57704.0,54.17,54.2,54.12,54.17,57704.0
2025-05-27 15:55:00,54.17,54.18,54.1,54.13,219389.0,54.17,54.18,54.1,54.13,219389.0
2025-05-28 09:30:00,53.85,54.12,53.85,53.96,122189.0,53.85,54.12,53.85,53.96,122189.0
2025-05-28 09:35:00,53.98,54.19,53.95,54.14,21414.0,53.98,54.19,53.95,54.14,21414.0
2025-05-28 09:40:00,54.11,54.28,54.08,54.25,25453.0,54.11,54.28,54.08,54.25,25453.0
2025-05-28 09:45:00,54.27,54.3,54.15,54.18,25401.0,54.27,54.3,54.15,54.18,25401.0
2025-05-28 09:50:00,54.17,54.17,53.99,54.0,33826.0,54.17,54.17,53.99,54.0,33826.0
2025-05-28 09:55:00,54.0,54.09,54.0,54.09,21930.0,54.0,54.09,54.0,54.09,21930.0
2025-05-28 10:00:00,54.09,54.11,53.89,53.99,42727.0,54.09,54.11,53.89,53.99,42727.0
2025-05-28 10:05:00,53.99,54.04,53.99,54.01,15538.0,53.99,54.04,53.99,54.01,15538.0
2025-05-28 10:10:00,53.99,54.03,53.96,53.97,20198.0,53.99,54.03,53.96,53.97,20198.0
2025-05-28 10:15:00,53.97,53.97,53.84,53.85,11748.0,53.97,53.97,53.84,53.85,11748.0
2025-05-28 10:20:00,53.85,54.01,53.84,54.0,22774.0,53.85,54.01,53.84,54.0,22774.0
2025-05-28 10:25:00,54.01,54.03,53.96,53.97,12802.0,54.01,54.03,53.96,53.97,12802.0
2025-05-28 10:30:00,53.95,54.03,53.95,54.02,18520.0,53.95,54.03,53.95,54.02,18520.0
2025-05-28 10:35:00,53.98,53.98,53.83,53.84,21353.0,53.98,53.98,53.83,53.84,21353.0
2025-05-28 10:40:00,53.84,53.86,53.79,53.85,17559.0,53.84,53.86,53.79,53.85,17559.0
2025-05-28 10:45:00,53.85,53.88,53.78,53.8,16357.0,53.85,53.88,53.78,53.8,16357.0
2025-05-28 10:50:00,53.79,53.8,53.75,53.8,12438.0,53.79,53.8,53.75,53.8,12438.0
2025-05-28 10:55:00,53.8,53.87,53.79,53.86,10731.0,53.8,53.87,53.79,53.86,10731.0
2025-05-28 11:00:00,53.86,53.87,53.77,53.8,18801.0,53.86,53.87,53.77,53.8,18801.0
2025-05-28 11:05:00,53.79,53.84,53.76,53.77,14482.0,53.79,53.84,53.76,53.77,14482.0
2025-05-28 11:10:00,53.77,53.77,53.63,53.64,13106.0,53.77,53.77,53.63,53.64,13106.0
2025-05-28 11:15:00,53.64,53.71,53.61,53.7,48069.0,53.64,53.71,53.61,53.7,48069.0
2025-05-28 11:20:00,53.69,53.69,53.64,53.68,11507.0,53.69,53.69,53.64,53.68,11507.0
2025-05-28 11:25:00,53.69,53.69,53.59,53.61,18313.0,53.69,53.69,53.59,53.61,18313.0
2025-05-28 11:30:00,53.6,53.62,53.53,53.55,14713.0,53.6,53.62,53.53,53.55,14713.0
2025-05-28 11:35:00,53.55,53.64,53.53,53.64,9388.0,53.55,53.64,53.53,53.64,9388.0
2025-05-28 11:40:00,53.64,53.64,53.55,53.57,10669.0,53.64,53.64,53.55,53.57,10669.0
2025-05-28 11:45:00,53.57,53.63,53.56,53.61,8955.0,53.57,53.63,53.56,53.61,8955.0
2025-05-28 11:50:00,53.63,53.68,53.61,53.68,9253.0,53.63,53.68,53.61,53.68,9253.0
2025-05-28 11:55:00,53.67,53.68,53.55,53.56,36023.0,53.67,53.68,53.55,53.56,36023.0
2025-05-28 12:00:00,53.56,53.57,53.51,53.53,10762.0,53.56,53.57,53.51,53.53,10762.0
2025-05-28 12:05:00,53.53,53.59,53.49,53.59,14385.0,53.53,53.59,53.49,53.59,14385.0
2025-05-28 12:10:00,53.58,53.58,53.54,53.56,23946.0,53.58,53.58,53.54,53.56,23946.0
2025-05-28 12:15:00,53.55,53.62,53.55,53.61,24454.0,53.55,53.62,53.55,53.61,24454.0
2025-05-28 12:20:00,53.61,53.62,53.55,53.6,21490.0,53.61,53.62,53.55,53.6,21490.0
2025-05-28 12:25:00,53.61,53.66,53.6,53.6,22796.0,53.61,53.66,53.6,53.6,22796.0
2025-05-28 12:30:00,53.61,53.63,53.58,53.61,23558.0,53.61,53.63,53.58,53.61,23558.0
2025-05-28 12:35:00,53.61,53.65,53.59,53.65,16575.0,53.61,53.65,53.59,53.65,16575.0
2025-05-28 12:40:00,53.64,53.67,53.62,53.65,87089.0,53.64,53.67,53.62,53.65,87089.0
2025-05-28 12:45:00,53.65,53.75,53.65,53.74,20440.0,53.65,53.75,53.65,53.74,20440.0
2025-05-28 12:50:00,53.74,53.74,53.7,53.72,11624.0,53.74,53.74,53.7,53.72,11624.0
2025-05-28 12:55:00,53.72,53.76,53.7,53.75,13442.0,53.72,53.76,53.7,53.75,13442.0
2025-05-28 13:00:00,53.75,53.76,53.72,53.76,9000.0,53.75,53.76,53.72,53.76,9000.0
2025-05-28 13:05:00,53.76,53.78,53.71,53.75,13143.0,53.76,53.78,53.71,53.75,13143.0
2025-05-28 13:10:00,53.74,53.79,53.73,53.77,13018.0,53.74,53.79,53.73,53.77,13018.0
2025-05-28 13:15:00,53.77,53.8,53.73,53.76,29390.0,53.77,53.8,53.73,53.76,29390.0
2025-05-28 13:20:00,53.75,53.75,53.68,53.68,18159.0,53.75,53.75,53.68,53.68,18159.0
2025-05-28 13:25:00,53.68,53.68,53.63,53.64,12902.0,53.68,53.68,53.63,53.64,12902.0
2025-05-28 13:30:00,53.64,53.64,53.59,53.6,12174.0,53.64,53.64,53.59,53.6,12174.0
2025-05-28 13:35:00,53.6,53.61,53.5,53.56,58318.0,53.6,53.61,53.5,53.56,58318.0
2025-05-28 13:40:00,53.55,53.58,53.51,53.52,10126.0,53.55,53.58,53.51,53.52,10126.0
2025-05-28 13:45:00,53.52,53.58,53.52,53.58,13730.0,53.52,53.58,53.52,53.58,13730.0
2025-05-28 13:50:00,53.57,53.57,53.53,53.54,17012.0,53.57,53.57,53.53,53.54,17012.0
2025-05-28 13:55:00,53.54,53.55,53.46,53.47,20125.0,53.54,53.55,53.46,53.47,20125.0
2025-05-28 14:00:00,53.46,53.53,53.45,53.52,18606.0,53.46,53.53,53.45,53.52,18606.0
2025-05-28 14:05:00,53.52,53.52,53.46,53.46,14011.0,53.52,53.52,53.46,53.46,14011.0
2025-05-28 14:10:00,53.46,53.53,53.45,53.5,14596.0,53.46,53.53,53.45,53.5,14596.0
2025-05-28 14:15:00,53.49,53.5,53.47,53.48,24616.0,53.49,53.5,53.47,53.48,24616.0
2025-05-28 14:20:00,53.47,53.5,53.44,53.46,11022.0,53.47,53.5,53.44,53.46,11022.0
2025-05-28 14:25:00,53.47,53.52,53.46,53.52,11315.0,53.47,53.52,53.46,53.52,11315.0
2025-05-28 14:30:00,53.53,53.55,53.46,53.47,16992.0,53.53,53.55,53.46,53.47,16992.0
2025-05-28 14:35:00,53.47,53.49,53.44,53.44,7862.0,53.47,53.49,53.44,53.44,7862.0
2025-05-28 14:40:00,53.44,53.45,53.39,53.4,36427.0,53.44,53.45,53.39,53.4,36427.0
2025-05-28 14:45:00,53.4,53.43,53.39,53.41,34668.0,53.4,53.43,53.39,53.41,34668.0
2025-05-28 14:50:00,53.42,53.42,53.31,53.34,48447.0,53.42,53.42,53.31,53.34,48447.0
2025-05-28 14:55:00,53.35,53.45,53.32,53.44,16157.0,53.35,53.45,53.32,53.44,16157.0
2025-05-28 15:00:00,53.43,53.45,53.39,53.44,24891.0,53.43,53.45,53.39,53.44,24891.0
2025-05-28 15:05:00,53.45,53.48,53.42,53.43,21902.0,53.45,53.48,53.42,53.43,21902.0
2025-05-28 15:10:00,53.43,53.47,53.37,53.4,27528.0,53.43,53.47,53.37,53.4,27528.0
2025-05-28 15:15:00,53.4,53.49,53.38,53.47,22102.0,53.4,53.49,53.38,53.47,22102.0
2025-05-28 15:20:00,53.48,53.49,53.45,53.48,17982.0,53.48,53.49,53.45,53.48,17982.0
2025-05-28 15:25:00,53.49,53.49,53.42,53.43,28786.0,53.49,53.49,53.42,53.43,28786.0
2025-05-28 15:30:00,53.43,53.43,53.33,53.34,38900.0,53.43,53.43,53.33,53.34,38900.0
2025-05-28 15:35:00,53.35,53.38,53.34,53.37,34200.0,53.35,53.38,53.34,53.37,34200.0
2025-05-28 15:40:00,53.37,53.42,53.36,53.41,30604.0,53.37,53.42,53.36,53.41,30604.0
2025-05-28 15:45:00,53.41,53.41,53.34,53.35,46769.0,53.41,53.41,53.34,53.35,46769.0
2025-05-28 15:50:00,53.35,53.35,53.24,53.26,68042.0,53.35,53.35,53.24,53.26,68042.0
2025-05-28 15:55:00,53.26,53.37,53.24,53.37,221840.0,53.26,53.37,53.24,53.37,221840.0
2025-05-29 09:30:00,53.25,53.3,53.01,53.12,91100.0,53.25,53.3,53.01,53.12,91100.0
2025-05-29 09:35:00,53.11,53.44,53.11,53.37,29121.0,53.11,53.44,53.11,53.37,29121.0
2025-05-29 09:40:00,53.37,53.54,53.34,53.5,23299.0,53.37,53.54,53.34,53.5,23299.0
2025-05-29 09:45:00,53.51,53.62,53.47,53.53,40646.0,53.51,53.62,53.47,53.53,40646.0
2025-05-29 09:50:00,53.56,53.68,53.47,53.68,26294.0,53.56,53.68,53.47,53.68,26294.0
2025-05-29 09:55:00,53.66,53.67,53.53,53.64,32390.0,53.66,53.67,53.53,53.64,32390.0
2025-05-29 10:00:00,53.66,53.69,53.59,53.69,28411.0,53.66,53.69,53.59,53.69,28411.0
2025-05-29 10:05:00,53.69,53.74,53.65,53.71,14665.0,53.69,53.74,53.65,53.71,14665.0
2025-05-29 10:10:00,53.72,53.82,53.67,53.81,50537.0,53.72,53.82,53.67,53.81,50537.0
2025-05-29 10:15:00,53.81,53.82,53.72,53.72,21936.0,53.81,53.82,53.72,53.72,21936.0
2025-05-29 10:20:00,53.72,53.85,53.72,53.84,13769.0,53.72,53.85,53.72,53.84,13769.0
2025-05-29 10:25:00,53.84,53.88,53.74,53.82,20957.0,53.84,53.88,53.74,53.82,20957.0
2025-05-29 10:30:00,53.81,53.83,53.74,53.76,21099.0,53.81,53.83,53.74,53.76,21099.0
2025-05-29 10:35:00,53.75,53.84,53.75,53.84,11527.0,53.75,53.84,53.75,53.84,11527.0
2025-05-29 10:40:00,53.84,53.85,53.79,53.79,11610.0,53.84,53.85,53.79,53.79,11610.0
2025-05-29 10:45:00,53.8,53.84,53.75,53.77,13499.0,53.8,53.84,53.75,53.77,13499.0
2025-05-29 10:50:00,53.76,53.76,53.61,53.61,18080.0,53.76,53.76,53.61,53.61,18080.0
2025-05-29 10:55:00,53.61,53.66,53.59,53.65,15660.0,53.61,53.66,53.59,53.65,15660.0
2025-05-29 11:00:00,53.65,53.66,53.48,53.48,20696.0,53.65,53.66,53.48,53.48,20696.0
2025-05-29 11:05:00,53.48,53.58,53.48,53.58,14726.0,53.48,53.58,53.48,53.58,14726.0
2025-05-29 11:10:00,53.57,53.59,53.42,53.43,14288.0,53.57,53.59,53.42,53.43,14288.0
2025-05-29 11:15:00,53.41,53.5,53.41,53.43,13522.0,53.41,53.5,53.41,53.43,13522.0
2025-05-29 11:20:00,53.42,53.51,53.39,53.48,18230.0,53.42,53.51,53.39,53.48,18230.0
2025-05-29 11:25:00,53.49,53.54,53.49,53.54,9192.0,53.49,53.54,53.49,53.54,9192.0
2025-05-29 11:30:00,53.54,53.55,53.38,53.4,30091.0,53.54,53.55,53.38,53.4,30091.0
2025-05-29 11:35:00,53.4,53.42,53.37,53.4,13862.0,53.4,53.42,53.37,53.4,13862.0
2025-05-29 11:40:00,53.4,53.4,53.35,53.35,10263.0,53.4,53.4,53.35,53.35,10263.0
2025-05-29 11:45:00,53.34,53.36,53.31,53.35,11569.0,53.34,53.36,53.31,53.35,11569.0
2025-05-29 11:50:00,53.36,53.42,53.32,53.37,13694.0,53.36,53.42,53.32,53.37,13694.0
2025-05-29 11:55:00,53.36,53.39,53.27,53.32,20641.0,53.36,53.39,53.27,53.32,20641.0
2025-05-29 12:00:00,53.33,53.4,53.26,53.4,12922.0,53.33,53.4,53.26,53.4,12922.0
2025-05-29 12:05:00,53.4,53.44,53.4,53.43,13249.0,53.4,53.44,53.4,53.43,13249.0
2025-05-29 12:10:00,53.42,53.47,53.41,53.47,14042.0,53.42,53.47,53.41,53.47,14042.0
2025-05-29 12:15:00,53.47,53.52,53.47,53.51,14810.0,53.47,53.52,53.47,53.51,14810.0
2025-05-29 12:20:00,53.51,53.52,53.46,53.48,13664.0,53.51,53.52,53.46,53.48,13664.0
2025-05-29 12:25:00,53.48,53.5,53.44,53.48,16049.0,53.48,53.5,53.44,53.48,16049.0
2025-05-29 12:30:00,53.48,53.55,53.48,53.54,31238.0,53.48,53.55,53.48,53.54,31238.0
2025-05-29 12:35:00,53.54,53.55,53.47,53.52,17926.0,53.54,53.55,53.47,53.52,17926.0
2025-05-29 12:40:00,53.52,53.56,53.5,53.56,23563.0,53.52,53.56,53.5,53.56,23563.0
2025-05-29 12:45:00,53.56,53.57,53.52,53.52,33132.0,53.56,53.57,53.52,53.52,33132.0
2025-05-29 12:50:00,53.52,53.61,53.5,53.6,16409.0,53.52,53.61,53.5,53.6,16409.0
2025-05-29 12:55:00,53.6,53.66,53.59,53.65,18195.0,53.6,53.66,53.59,53.65,18195.0
2025-05-29 13:00:00,53.66,53.71,53.66,53.68,9904.0,53.66,53.71,53.66,53.68,9904.0
2025-05-29 13:05:00,53.68,53.7,53.61,53.63,12069.0,53.68,53.7,53.61,53.63,12069.0
2025-05-29 13:10:00,53.65,53.72,53.63,53.69,44298.0,53.65,53.72,53.63,53.69,44298.0
2025-05-29 13:15:00,53.69,53.77,53.69,53.77,18539.0,53.69,53.77,53.69,53.77,18539.0
2025-05-29 13:20:00,53.77,53.83,53.77,53.8,16824.0,53.77,53.83,53.77,53.8,16824.0
2025-05-29 13:25:00,53.8,53.84,53.77,53.79,24470.0,53.8,53.84,53.77,53.79,24470.0
2025-05-29 13:30:00,53.78,53.83,53.78,53.78,14093.0,53.78,53.83,53.78,53.78,14093.0
2025-05-29 13:35:00,53.77,53.84,53.77,53.83,16131.0,53.77,53.84,53.77,53.83,16131.0
2025-05-29 13:40:00,53.84,53.85,53.81,53.82,8479.0,53.84,53.85,53.81,53.82,8479.0
2025-05-29 13:45:00,53.82,53.89,53.81,53.86,12581.0,53.82,53.89,53.81,53.86,12581.0
2025-05-29 13:50:00,53.86,53.87,53.84,53.85,8545.0,53.86,53.87,53.84,53.85,8545.0
2025-05-29 13:55:00,53.84,53.87,53.81,53.82,12334.0,53.84,53.87,53.81,53.82,12334.0
2025-05-29 14:00:00,53.82,53.83,53.78,53.83,13095.0,53.82,53.83,53.78,53.83,13095.0
2025-05-29 14:05:00,53.83,53.86,53.81,53.82,10318.0,53.83,53.86,53.81,53.82,10318.0
2025-05-29 14:10:00,53.83,53.87,53.81,53.85,12191.0,53.83,53.87,53.81,53.85,12191.0
2025-05-29 14:15:00,53.86,53.86,53.8,53.83,15090.0,53.86,53.86,53.8,53.83,15090.0
2025-05-29 14:20:00,53.82,53.89,53.79,53.87,19914.0,53.82,53.89,53.79,53.87,19914.0
2025-05-29 14:25:00,53.87,53.89,53.86,53.88,13717.0,53.87,53.89,53.86,53.88,13717.0
2025-05-29 14:30:00,53.87,53.9,53.85,53.86,16874.0,53.87,53.9,53.85,53.86,16874.0
2025-05-29 14:35:00,53.85,53.86,53.83,53.85,6715.0,53.85,53.86,53.83,53.85,6715.0
2025-05-29 14:40:00,53.85,53.92,53.84,53.91,14787.0,53.85,53.92,53.84,53.91,14787.0
2025-05-29 14:45:00,53.92,53.96,53.92,53.95,15445.0,53.92,53.96,53.92,53.95,15445.0
2025-05-29 14:50:00,53.95,53.95,53.91,53.91,12403.0,53.95,53.95,53.91,53.91,12403.0
2025-05-29 14:55:00,53.92,53.94,53.87,53.92,25703.0,53.92,53.94,53.87,53.92,25703.0
2025-05-29 15:00:00,53.93,53.96,53.91,53.94,6046.0,53.93,53.96,53.91,53.94,6046.0
2025-05-29 15:05:00,53.95,53.96,53.88,53.89,23375.0,53.95,53.96,53.88,53.89,23375.0
2025-05-29 15:10:00,53.89,53.91,53.87,53.89,15975.0,53.89,53.91,53.87,53.89,15975.0
2025-05-29 15:15:00,53.88,53.93,53.87,53.93,18669.0,53.88,53.93,53.87,53.93,18669.0
2025-05-29 15:20:00,53.93,53.96,53.91,53.94,19930.0,53.93,53.96,53.91,53.94,19930.0
2025-05-29 15:25:00,53.95,53.99,53.9,53.91,41565.0,53.95,53.99,53.9,53.91,41565.0
2025-05-29 15:30:00,53.91,53.98,53.91,53.96,28667.0,53.91,53.98,53.91,53.96,28667.0
2025-05-29 15:35:00,53.95,53.95,53.88,53.9,29561.0,53.95,53.95,53.88,53.9,29561.0
2025-05-29 15:40:00,53.91,53.97,53.9,53.96,18252.0,53.91,53.97,53.9,53.96,18252.0
2025-05-29 15:45:00,53.96,53.99,53.93,53.93,53983.0,53.96,53.99,53.93,53.93,53983.0
2025-05-29 15:50:00,53.94,53.99,53.9,53.94,79174.0,53.94,53.99,53.9,53.94,79174.0
2025-05-29 15:55:00,53.94,54.02,53.93,54.0,266080.0,53.94,54.02,53.93,54.0,266080.0
2025-05-30 09:30:00,54.13,54.19,53.83,54.16,90293.0,54.13,54.19,53.83,54.16,90293.0
2025-05-30 09:35:00,54.14,54.28,54.1,54.28,19543.0,54.14,54.28,54.1,54.28,19543.0
2025-05-30 09:40:00,54.28,54.33,54.19,54.3,35635.0,54.28,54.33,54.19,54.3,35635.0
2025-05-30 09:45:00,54.31,54.4,54.2,54.22,22155.0,54.31,54.4,54.2,54.22,22155.0
2025-05-30 09:50:00,54.23,54.32,54.15,54.22,31670.0,54.23,54.32,54.15,54.22,31670.0
2025-05-30 09:55:00,54.23,54.34,54.21,54.24,46197.0,54.23,54.34,54.21,54.24,46197.0
2025-05-30 10:00:00,54.26,54.35,54.23,54.32,45698.0,54.26,54.35,54.23,54.32,45698.0
2025-05-30 10:05:00,54.32,54.33,54.12,54.24,27129.0,54.32,54.33,54.12,54.24,27129.0
2025-05-30 10:10:00,54.24,54.27,54.08,54.12,28968.0,54.24,54.27,54.08,54.12,28968.0
2025-05-30 10:15:00,54.14,54.26,54.14,54.24,17519.0,54.14,54.26,54.14,54.24,17519.0
2025-05-30 10:20:00,54.25,54.26,54.11,54.12,18369.0,54.25,54.26,54.11,54.12,18369.0
2025-05-30 10:25:00,54.11,54.22,54.1,54.19,16239.0,54.11,54.22,54.1,54.19,16239.0
2025-05-30 10:30:00,54.2,54.2,54.1,54.19,28421.0,54.2,54.2,54.1,54.19,28421.0
2025-05-30 10:35:00,54.18,54.2,54.14,54.15,18607.0,54.18,54.2,54.14,54.15,18607.0
2025-05-30 10:40:00,54.15,54.21,54.13,54.13,29991.0,54.15,54.21,54.13,54.13,29991.0
2025-05-30 10:45:00,54.12,54.13,54.08,54.09,18145.0,54.12,54.13,54.08,54.09,18145.0
2025-05-30 10:50:00,54.09,54.12,54.03,54.11,29945.0,54.09,54.12,54.03,54.11,29945.0
2025-05-30 10:55:00,54.12,54.16,54.1,54.14,18202.0,54.12,54.16,54.1,54.14,18202.0
2025-05-30 11:00:00,54.14,54.21,54.13,54.15,13165.0,54.14,54.21,54.13,54.15,13165.0
2025-05-30 11:05:00,54.16,54.2,54.13,54.19,16530.0,54.16,54.2,54.13,54.19,16530.0
2025-05-30 11:10:00,54.19,54.22,54.17,54.19,12893.0,54.19,54.22,54.17,54.19,12893.0
2025-05-30 11:15:00,54.19,54.19,54.11,54.12,18830.0,54.19,54.19,54.11,54.12,18830.0
2025-05-30 11:20:00,54.13,54.17,54.12,54.13,13035.0,54.13,54.17,54.12,54.13,13035.0
2025-05-30 11:25:00,54.13,54.14,54.09,54.13,18109.0,54.13,54.14,54.09,54.13,18109.0
2025-05-30 11:30:00,54.12,54.14,54.05,54.08,17825.0,54.12,54.14,54.05,54.08,17825.0
2025-05-30 11:35:00,54.06,54.13,54.05,54.13,13088.0,54.06,54.13,54.05,54.13,13088.0
2025-05-30 11:40:00,54.14,54.15,54.08,54.08,14675.0,54.14,54.15,54.08,54.08,14675.0
2025-05-30 11:45:00,54.09,54.15,54.07,54.14,19878.0,54.09,54.15,54.07,54.14,19878.0
2025-05-30 11:50:00,54.14,54.16,54.11,54.13,12881.0,54.14,54.16,54.11,54.13,12881.0
2025-05-30 11:55:00,54.13,54.15,54.08,54.08,17239.0,54.13,54.15,54.08,54.08,17239.0
2025-05-30 12:00:00,54.07,54.15,54.07,54.13,15356.0,54.07,54.15,54.07,54.13,15356.0
2025-05-30 12:05:00,54.14,54.19,54.13,54.17,14377.0,54.14,54.19,54.13,54.17,14377.0
2025-05-30 12:10:00,54.18,54.22,54.14,54.14,24184.0,54.18,54.22,54.14,54.14,24184.0
2025-05-30 12:15:00,54.14,54.15,54.02,54.04,23276.0,54.14,54.15,54.02,54.04,23276.0
2025-05-30 12:20:00,54.02,54.12,54.02,54.12,28168.0,54.02,54.12,54.02,54.12,28168.0
2025-05-30 12:25:00,54.12,54.13,54.02,54.06,30725.0,54.12,54.13,54.02,54.06,30725.0
2025-05-30 12:30:00,54.06,54.14,54.0,54.13,75030.0,54.06,54.14,54.0,54.13,75030.0
2025-05-30 12:35:00,54.15,54.23,54.12,54.23,20486.0,54.15,54.23,54.12,54.23,20486.0
2025-05-30 12:40:00,54.23,54.27,54.16,54.16,16742.0,54.23,54.27,54.16,54.16,16742.0
2025-05-30 12:45:00,54.15,54.2,54.12,54.2,21136.0,54.15,54.2,54.12,54.2,21136.0
2025-05-30 12:50:00,54.2,54.26,54.19,54.2,17606.0,54.2,54.26,54.19,54.2,17606.0
2025-05-30 12:55:00,54.19,54.22,54.18,54.19,18073.0,54.19,54.22,54.18,54.19,18073.0
2025-05-30 13:00:00,54.19,54.23,54.16,54.23,13234.0,54.19,54.23,54.16,54.23,13234.0
2025-05-30 13:05:00,54.23,54.23,54.18,54.19,12108.0,54.23,54.23,54.18,54.19,12108.0
2025-05-30 13:10:00,54.18,54.19,54.12,54.19,15729.0,54.18,54.19,54.12,54.19,15729.0
2025-05-30 13:15:00,54.19,54.28,54.19,54.27,17336.0,54.19,54.28,54.19,54.27,17336.0
2025-05-30 13:20:00,54.25,54.28,54.22,54.26,15112.0,54.25,54.28,54.22,54.26,15112.0
2025-05-30 13:25:00,54.26,54.26,54.21,54.25,29638.0,54.26,54.26,54.21,54.25,29638.0
2025-05-30 13:30:00,54.24,54.26,54.23,54.23,9902.0,54.24,54.26,54.23,54.23,9902.0
2025-05-30 13:35:00,54.24,54.25,54.19,54.22,15157.0,54.24,54.25,54.19,54.22,15157.0
2025-05-30 13:40:00,54.22,54.23,54.19,54.19,11523.0,54.22,54.23,54.19,54.19,11523.0
2025-05-30 13:45:00,54.19,54.25,54.18,54.24,22603.0,54.19,54.25,54.18,54.24,22603.0
2025-05-30 13:50:00,54.22,54.27,54.22,54.26,10922.0,54.22,54.27,54.22,54.26,10922.0
2025-05-30 13:55:00,54.26,54.27,54.23,54.23,12630.0,54.26,54.27,54.23,54.23,12630.0
2025-05-30 14:00:00,54.24,54.33,54.23,54.3,49000.0,54.24,54.33,54.23,54.3,49000.0
2025-05-30 14:05:00,54.3,54.33,54.28,54.31,43378.0,54.3,54.33,54.28,54.31,43378.0
2025-05-30 14:10:00,54.32,54.34,54.31,54.33,13188.0,54.32,54.34,54.31,54.33,13188.0
2025-05-30 14:15:00,54.34,54.36,54.3,54.33,21202.0,54.34,54.36,54.3,54.33,21202.0
2025-05-30 14:20:00,54.34,54.34,54.28,54.3,14154.0,54.34,54.34,54.28,54.3,14154.0
2025-05-30 14:25:00,54.29,54.32,54.29,54.3,11655.0,54.29,54.32,54.29,54.3,11655.0
2025-05-30 14:30:00,54.3,54.32,54.29,54.3,11768.0,54.3,54.32,54.29,54.3,11768.0
2025-05-30 14:35:00,54.29,54.33,54.28,54.31,16603.0,54.29,54.33,54.28,54.31,16603.0
2025-05-30 14:40:00,54.3,54.32,54.28,54.28,18569.0,54.3,54.32,54.28,54.28,18569.0
2025-05-30 14:45:00,54.29,54.34,54.29,54.34,23605.0,54.29,54.34,54.29,54.34,23605.0
2025-05-30 14:50:00,54.34,54.37,54.33,54.35,14866.0,54.34,54.37,54.33,54.35,14866.0
2025-05-30 14:55:00,54.35,54.41,54.34,54.41,23997.0,54.35,54.41,54.34,54.41,23997.0
2025-05-30 15:00:00,54.41,54.43,54.37,54.38,32161.0,54.41,54.43,54.37,54.38,32161.0
2025-05-30 15:05:00,54.38,54.4,54.34,54.35,22304.0,54.38,54.4,54.34,54.35,22304.0
2025-05-30 15:10:00,54.35,54.35,54.31,54.35,14565.0,54.35,54.35,54.31,54.35,14565.0
2025-05-30 15:15:00,54.34,54.4,54.33,54.39,20314.0,54.34,54.4,54.33,54.39,20314.0
2025-05-30 15:20:00,54.39,54.39,54.34,54.37,28864.0,54.39,54.39,54.34,54.37,28864.0
2025-05-30 15:25:00,54.38,54.41,54.35,54.38,36008.0,54.38,54.41,54.35,54.38,36008.0
2025-05-30 15:30:00,54.37,54.43,54.34,54.41,33848.0,54.37,54.43,54.34,54.41,33848.0
2025-05-30 15:35:00,54.41,54.47,54.38,54.44,51262.0,54.41,54.47,54.38,54.44,51262.0
2025-05-30 15:40:00,54.44,54.44,54.32,54.37,38815.0,54.44,54.44,54.32,54.37,38815.0
2025-05-30 15:45:00,54.37,54.38,54.32,54.36,73359.0,54.37,54.38,54.32,54.36,73359.0
2025-05-30 15:50:00,54.36,54.44,54.3,54.3,122225.0,54.36,54.44,54.3,54.3,122225.0
2025-05-30 15:55:00,54.3,54.32,54.16,54.25,472733.0,54.3,54.32,54.16,54.25,472733.0
2025-06-02 09:30:00,53.83,53.97,53.38,53.57,119129.0,53.83,53.97,53.38,53.57,119129.0
2025-06-02 09:35:00,53.57,53.74,53.57,53.64,33576.0,53.57,53.74,53.57,53.64,33576.0
2025-06-02 09:40:00,53.66,53.84,53.62,53.84,36974.0,53.66,53.84,53.62,53.84,36974.0
2025-06-02 09:45:00,53.85,53.88,53.75,53.8,25728.0,53.85,53.88,53.75,53.8,25728.0
2025-06-02 09:50:00,53.79,53.79,53.58,53.69,25449.0,53.79,53.79,53.58,53.69,25449.0
2025-06-02 09:55:00,53.69,53.72,53.55,53.58,22449.0,53.69,53.72,53.55,53.58,22449.0
2025-06-02 10:00:00,53.55,53.58,53.42,53.44,27623.0,53.55,53.58,53.42,53.44,27623.0
2025-06-02 10:05:00,53.45,53.58,53.41,53.46,19287.0,53.45,53.58,53.41,53.46,19287.0
2025-06-02 10:10:00,53.46,53.65,53.45,53.59,24576.0,53.46,53.65,53.45,53.59,24576.0
2025-06-02 10:15:00,53.6,53.71,53.58,53.63,54943.0,53.6,53.71,53.58,53.63,54943.0
2025-06-02 10:20:00,53.62,53.74,53.61,53.64,40516.0,53.62,53.74,53.61,53.64,40516.0
2025-06-02 10:25:00,53.64,53.74,53.63,53.73,18574.0,53.64,53.74,53.63,53.73,18574.0
2025-06-02 10:30:00,53.73,53.77,53.69,53.73,26981.0,53.73,53.77,53.69,53.73,26981.0
2025-06-02 10:35:00,53.73,53.73,53.56,53.61,35995.0,53.73,53.73,53.56,53.61,35995.0
2025-06-02 10:40:00,53.61,53.67,53.61,53.63,26045.0,53.61,53.67,53.61,53.63,26045.0
2025-06-02 10:45:00,53.63,53.8,53.62,53.78,35429.0,53.63,53.8,53.62,53.78,35429.0
2025-06-02 10:50:00,53.77,53.84,53.7,53.83,25234.0,53.77,53.84,53.7,53.83,25234.0
2025-06-02 10:55:00,53.82,53.89,53.81,53.85,21177.0,53.82,53.89,53.81,53.85,21177.0
2025-06-02 11:00:00,53.84,53.84,53.73,53.77,29951.0,53.84,53.84,53.73,53.77,29951.0
2025-06-02 11:05:00,53.76,53.84,53.75,53.84,18052.0,53.76,53.84,53.75,53.84,18052.0
2025-06-02 11:10:00,53.84,53.88,53.81,53.85,12158.0,53.84,53.88,53.81,53.85,12158.0
2025-06-02 11:15:00,53.85,53.87,53.8,53.8,18547.0,53.85,53.87,53.8,53.8,18547.0
2025-06-02 11:20:00,53.81,53.86,53.8,53.81,27022.0,53.81,53.86,53.8,53.81,27022.0
2025-06-02 11:25:00,53.8,53.81,53.72,53.72,13896.0,53.8,53.81,53.72,53.72,13896.0
2025-06-02 11:30:00,53.73,53.73,53.66,53.66,14423.0,53.73,53.73,53.66,53.66,14423.0
2025-06-02 11:35:00,53.66,53.68,53.61,53.62,34049.0,53.66,53.68,53.61,53.62,34049.0
2025-06-02 11:40:00,53.61,53.64,53.58,53.63,30795.0,53.61,53.64,53.58,53.63,30795.0
2025-06-02 11:45:00,53.64,53.73,53.62,53.65,16116.0,53.64,53.73,53.62,53.65,16116.0
2025-06-02 11:50:00,53.64,53.69,53.63,53.67,13586.0,53.64,53.69,53.63,53.67,13586.0
2025-06-02 11:55:00,53.67,53.67,53.61,53.67,12248.0,53.67,53.67,53.61,53.67,12248.0
2025-06-02 12:00:00,53.66,53.67,53.53,53.54,20267.0,53.66,53.67,53.53,53.54,20267.0
2025-06-02 12:05:00,53.55,53.61,53.54,53.6,11259.0,53.55,53.61,53.54,53.6,11259.0
2025-06-02 12:10:00,53.59,53.6,53.56,53.58,13015.0,53.59,53.6,53.56,53.58,13015.0
2025-06-02 12:15:00,53.58,53.59,53.54,53.59,17357.0,53.58,53.59,53.54,53.59,17357.0
2025-06-02 12:20:00,53.58,53.58,53.51,53.51,19081.0,53.58,53.58,53.51,53.51,19081.0
2025-06-02 12:25:00,53.51,53.56,53.5,53.55,15846.0,53.51,53.56,53.5,53.55,15846.0
2025-06-02 12:30:00,53.55,53.58,53.53,53.58,21021.0,53.55,53.58,53.53,53.58,21021.0
2025-06-02 12:35:00,53.59,53.63,53.58,53.62,11046.0,53.59,53.63,53.58,53.62,11046.0
2025-06-02 12:40:00,53.62,53.7,53.62,53.65,21000.0,53.62,53.7,53.62,53.65,21000.0
2025-06-02 12:45:00,53.65,53.67,53.61,53.62,35122.0,53.65,53.67,53.61,53.62,35122.0
2025-06-02 12:50:00,53.62,53.72,53.62,53.72,14444.0,53.62,53.72,53.62,53.72,14444.0
2025-06-02 12:55:00,53.72,53.75,53.71,53.74,11637.0,53.72,53.75,53.71,53.74,11637.0
2025-06-02 13:00:00,53.75,53.77,53.69,53.69,18105.0,53.75,53.77,53.69,53.69,18105.0
2025-06-02 13:05:00,53.7,53.77,53.69,53.77,23758.0,53.7,53.77,53.69,53.77,23758.0
2025-06-02 13:10:00,53.78,53.8,53.76,53.77,12505.0,53.78,53.8,53.76,53.77,12505.0
2025-06-02 13:15:00,53.77,53.79,53.73,53.74,28024.0,53.77,53.79,53.73,53.74,28024.0
2025-06-02 13:20:00,53.74,53.76,53.7,53.75,41690.0,53.74,53.76,53.7,53.75,41690.0
2025-06-02 13:25:00,53.76,53.76,53.66,53.69,22664.0,53.76,53.76,53.66,53.69,22664.0
2025-06-02 13:30:00,53.68,53.72,53.66,53.72,18016.0,53.68,53.72,53.66,53.72,18016.0
2025-06-02 13:35:00,53.72,53.72,53.66,53.7,14904.0,53.72,53.72,53.66,53.7,14904.0
2025-06-02 13:40:00,53.69,53.74,53.68,53.73,13475.0,53.69,53.74,53.68,53.73,13475.0
2025-06-02 13:45:00,53.73,53.79,53.71,53.78,17059.0,53.73,53.79,53.71,53.78,17059.0
2025-06-02 13:50:00,53.78,53.78,53.75,53.78,16182.0,53.78,53.78,53.75,53.78,16182.0
2025-06-02 13:55:00,53.78,53.82,53.77,53.78,17997.0,53.78,53.82,53.77,53.78,17997.0
2025-06-02 14:00:00,53.78,53.82,53.77,53.82,20938.0,53.78,53.82,53.77,53.82,20938.0
2025-06-02 14:05:00,53.82,53.89,53.8,53.86,19843.0,53.82,53.89,53.8,53.86,19843.0
2025-06-02 14:10:00,53.87,53.87,53.82,53.86,14528.0,53.87,53.87,53.82,53.86,14528.0
2025-06-02 14:15:00,53.86,53.95,53.85,53.92,24913.0,53.86,53.95,53.85,53.92,24913.0
2025-06-02 14:20:00,53.91,53.98,53.9,53.93,30896.0,53.91,53.98,53.9,53.93,30896.0
2025-06-02 14:25:00,53.93,54.03,53.92,54.02,31372.0,53.93,54.03,53.92,54.02,31372.0
2025-06-02 14:30:00,54.02,54.03,53.96,53.96,53525.0,54.02,54.03,53.96,53.96,53525.0
2025-06-02 14:35:00,53.97,54.0,53.95,53.99,8651.0,53.97,54.0,53.95,53.99,8651.0
2025-06-02 14:40:00,53.98,54.0,53.96,53.98,14141.0,53.98,54.0,53.96,53.98,14141.0
2025-06-02 14:45:00,53.98,54.05,53.96,54.03,20288.0,53.98,54.05,53.96,54.03,20288.0
2025-06-02 14:50:00,54.04,54.06,54.01,54.02,19367.0,54.04,54.06,54.01,54.02,19367.0
2025-06-02 14:55:00,54.02,54.08,54.0,54.08,30037.0,54.02,54.08,54.0,54.08,30037.0
2025-06-02 15:00:00,54.09,54.1,54.04,54.08,18782.0,54.09,54.1,54.04,54.08,18782.0
2025-06-02 15:05:00,54.08,54.1,54.04,54.06,27028.0,54.08,54.1,54.04,54.06,27028.0
2025-06-02 15:10:00,54.07,54.07,54.0,54.03,32241.0,54.07,54.07,54.0,54.03,32241.0
2025-06-02 15:15:00,54.03,54.1,54.02,54.09,35970.0,54.03,54.1,54.02,54.09,35970.0
2025-06-02 15:20:00,54.09,54.12,54.08,54.12,23554.0,54.09,54.12,54.08,54.12,23554.0
2025-06-02 15:25:00,54.12,54.15,54.08,54.12,45545.0,54.12,54.15,54.08,54.12,45545.0
2025-06-02 15:30:00,54.12,54.12,54.06,54.09,37847.0,54.12,54.12,54.06,54.09,37847.0
2025-06-02 15:35:00,54.08,54.15,54.08,54.14,28694.0,54.08,54.15,54.08,54.14,28694.0
2025-06-02 15:40:00,54.13,54.14,54.09,54.1,37173.0,54.13,54.14,54.09,54.1,37173.0
2025-06-02 15:45:00,54.1,54.11,53.98,53.98,38343.0,54.1,54.11,53.98,53.98,38343.0
2025-06-02 15:50:00,53.99,54.06,53.95,54.05,79662.0,53.99,54.06,53.95,54.05,79662.0
2025-06-02 15:55:00,54.05,54.15,54.04,54.14,255497.0,54.05,54.15,54.04,54.14,255497.0
2025-06-03 09:30:00,53.84,53.98,53.29,53.58,99053.0,53.84,53.98,53.29,53.58,99053.0
2025-06-03 09:35:00,53.54,53.82,53.5,53.79,24610.0,53.54,53.82,53.5,53.79,24610.0
2025-06-03 09:40:00,53.8,53.91,53.74,53.86,19639.0,53.8,53.91,53.74,53.86,19639.0
2025-06-03 09:45:00,53.88,53.91,53.79,53.91,22085.0,53.88,53.91,53.79,53.91,22085.0
2025-06-03 09:50:00,53.92,54.0,53.76,53.8,26319.0,53.92,54.0,53.76,53.8,26319.0
2025-06-03 09:55:00,53.8,53.94,53.79,53.83,23189.0,53.8,53.94,53.79,53.83,23189.0
2025-06-03 10:00:00,53.81,53.9,53.73,53.73,34084.0,53.81,53.9,53.73,53.73,34084.0
2025-06-03 10:05:00,53.76,53.77,53.69,53.73,29099.0,53.76,53.77,53.69,53.73,29099.0
2025-06-03 10:10:00,53.75,53.8,53.72,53.77,36810.0,53.75,53.8,53.72,53.77,36810.0
2025-06-03 10:15:00,53.78,53.93,53.78,53.93,15477.0,53.78,53.93,53.78,53.93,15477.0
2025-06-03 10:20:00,53.91,53.97,53.88,53.91,14078.0,53.91,53.97,53.88,53.91,14078.0
2025-06-03 10:25:00,53.92,53.94,53.86,53.91,10589.0,53.92,53.94,53.86,53.91,10589.0
2025-06-03 10:30:00,53.93,53.96,53.85,53.9,14282.0,53.93,53.96,53.85,53.9,14282.0
2025-06-03 10:35:00,53.91,54.02,53.91,53.95,22812.0,53.91,54.02,53.91,53.95,22812.0
2025-06-03 10:40:00,53.96,54.02,53.89,54.01,20299.0,53.96,54.02,53.89,54.01,20299.0
2025-06-03 10:45:00,54.02,54.03,53.9,53.96,18932.0,54.02,54.03,53.9,53.96,18932.0
2025-06-03 10:50:00,53.97,54.02,53.9,54.02,35460.0,53.97,54.02,53.9,54.02,35460.0
2025-06-03 10:55:00,54.02,54.08,53.99,53.99,41058.0,54.02,54.08,53.99,53.99,41058.0
2025-06-03 11:00:00,53.98,54.05,53.93,53.94,28931.0,53.98,54.05,53.93,53.94,28931.0
2025-06-03 11:05:00,53.95,54.05,53.94,54.01,20071.0,53.95,54.05,53.94,54.01,20071.0
2025-06-03 11:10:00,54.03,54.04,53.99,54.03,16607.0,54.03,54.04,53.99,54.03,16607.0
2025-06-03 11:15:00,54.03,54.05,53.98,54.05,21601.0,54.03,54.05,53.98,54.05,21601.0
2025-06-03 11:20:00,54.05,54.09,54.01,54.09,23389.0,54.05,54.09,54.01,54.09,23389.0
2025-06-03 11:25:00,54.09,54.12,53.98,53.98,23187.0,54.09,54.12,53.98,53.98,23187.0
2025-06-03 11:30:00,53.99,54.06,53.97,54.05,17723.0,53.99,54.06,53.97,54.05,17723.0
2025-06-03 11:35:00,54.06,54.11,54.05,54.11,16274.0,54.06,54.11,54.05,54.11,16274.0
2025-06-03 11:40:00,54.1,54.13,54.07,54.12,12080.0,54.1,54.13,54.07,54.12,12080.0
2025-06-03 11:45:00,54.12,54.2,54.11,54.18,20628.0,54.12,54.2,54.11,54.18,20628.0
2025-06-03 11:50:00,54.18,54.2,54.1,54.1,15004.0,54.18,54.2,54.1,54.1,15004.0
2025-06-03 11:55:00,54.11,54.18,54.07,54.18,8884.0,54.11,54.18,54.07,54.18,8884.0
2025-06-03 12:00:00,54.17,54.21,54.16,54.2,13193.0,54.17,54.21,54.16,54.2,13193.0
2025-06-03 12:05:00,54.19,54.21,54.12,54.14,12697.0,54.19,54.21,54.12,54.14,12697.0
2025-06-03 12:10:00,54.15,54.18,54.14,54.16,9457.0,54.15,54.18,54.14,54.16,9457.0
2025-06-03 12:15:00,54.17,54.19,54.15,54.16,18017.0,54.17,54.19,54.15,54.16,18017.0
2025-06-03 12:20:00,54.16,54.16,54.1,54.16,18259.0,54.16,54.16,54.1,54.16,18259.0
2025-06-03 12:25:00,54.15,54.17,54.09,54.09,12582.0,54.15,54.17,54.09,54.09,12582.0
2025-06-03 12:30:00,54.1,54.12,54.06,54.06,17529.0,54.1,54.12,54.06,54.06,17529.0
2025-06-03 12:35:00,54.06,54.07,54.02,54.06,14933.0,54.06,54.07,54.02,54.06,14933.0
2025-06-03 12:40:00,54.06,54.15,54.05,54.13,10895.0,54.06,54.15,54.05,54.13,10895.0
2025-06-03 12:45:00,54.14,54.15,54.08,54.1,16422.0,54.14,54.15,54.08,54.1,16422.0
2025-06-03 12:50:00,54.09,54.14,54.09,54.12,14698.0,54.09,54.14,54.09,54.12,14698.0
2025-06-03 12:55:00,54.13,54.2,54.13,54.18,12461.0,54.13,54.2,54.13,54.18,12461.0
2025-06-03 13:00:00,54.19,54.19,54.13,54.18,13877.0,54.19,54.19,54.13,54.18,13877.0
2025-06-03 13:05:00,54.18,54.23,54.18,54.22,41039.0,54.18,54.23,54.18,54.22,41039.0
2025-06-03 13:10:00,54.22,54.27,54.22,54.26,16842.0,54.22,54.27,54.22,54.26,16842.0
2025-06-03 13:15:00,54.26,54.28,54.22,54.26,16151.0,54.26,54.28,54.22,54.26,16151.0
2025-06-03 13:20:00,54.27,54.29,54.25,54.26,11832.0,54.27,54.29,54.25,54.26,11832.0
2025-06-03 13:25:00,54.27,54.31,54.27,54.28,13877.0,54.27,54.31,54.27,54.28,13877.0
2025-06-03 13:30:00,54.28,54.33,54.27,54.33,18807.0,54.28,54.33,54.27,54.33,18807.0
2025-06-03 13:35:00,54.33,54.33,54.27,54.3,18809.0,54.33,54.33,54.27,54.3,18809.0
2025-06-03 13:40:00,54.29,54.34,54.29,54.31,9991.0,54.29,54.34,54.29,54.31,9991.0
2025-06-03 13:45:00,54.32,54.33,54.29,54.32,28587.0,54.32,54.33,54.29,54.32,28587.0
2025-06-03 13:50:00,54.32,54.37,54.28,54.29,22849.0,54.32,54.37,54.28,54.29,22849.0
2025-06-03 13:55:00,54.29,54.34,54.28,54.33,11855.0,54.29,54.34,54.28,54.33,11855.0
2025-06-03 14:00:00,54.33,54.4,54.32,54.4,18228.0,54.33,54.4,54.32,54.4,18228.0
2025-06-03 14:05:00,54.39,54.43,54.39,54.42,16743.0,54.39,54.43,54.39,54.42,16743.0
2025-06-03 14:10:00,54.42,54.46,54.35,54.35,32624.0,54.42,54.46,54.35,54.35,32624.0
2025-06-03 14:15:00,54.35,54.45,54.34,54.44,17411.0,54.35,54.45,54.34,54.44,17411.0
2025-06-03 14:20:00,54.45,54.46,54.42,54.43,14436.0,54.45,54.46,54.42,54.43,14436.0
2025-06-03 14:25:00,54.43,54.47,54.4,54.46,17647.0,54.43,54.47,54.4,54.46,17647.0
2025-06-03 14:30:00,54.46,54.46,54.38,54.41,43293.0,54.46,54.46,54.38,54.41,43293.0
2025-06-03 14:35:00,54.41,54.43,54.37,54.41,38369.0,54.41,54.43,54.37,54.41,38369.0
2025-06-03 14:40:00,54.4,54.41,54.37,54.38,11698.0,54.4,54.41,54.37,54.38,11698.0
2025-06-03 14:45:00,54.38,54.42,54.37,54.41,14853.0,54.38,54.42,54.37,54.41,14853.0
2025-06-03 14:50:00,54.42,54.43,54.33,54.37,34804.0,54.42,54.43,54.33,54.37,34804.0
2025-06-03 14:55:00,54.37,54.39,54.32,54.34,21883.0,54.37,54.39,54.32,54.34,21883.0
2025-06-03 15:00:00,54.35,54.36,54.31,54.35,18711.0,54.35,54.36,54.31,54.35,18711.0
2025-06-03 15:05:00,54.34,54.35,54.24,54.25,18662.0,54.34,54.35,54.24,54.25,18662.0
2025-06-03 15:10:00,54.25,54.26,54.22,54.23,20253.0,54.25,54.26,54.22,54.23,20253.0
2025-06-03 15:15:00,54.23,54.26,54.21,54.26,38268.0,54.23,54.26,54.21,54.26,38268.0
2025-06-03 15:20:00,54.26,54.27,54.21,54.26,27208.0,54.26,54.27,54.21,54.26,27208.0
2025-06-03 15:25:00,54.25,54.3,54.22,54.29,35131.0,54.25,54.3,54.22,54.29,35131.0
2025-06-03 15:30:00,54.29,54.32,54.26,54.3,28088.0,54.29,54.32,54.26,54.3,28088.0
2025-06-03 15:35:00,54.3,54.42,54.3,54.39,32882.0,54.3,54.42,54.3,54.39,32882.0
2025-06-03 15:40:00,54.38,54.38,54.31,54.35,46099.0,54.38,54.38,54.31,54.35,46099.0
2025-06-03 15:45:00,54.35,54.38,54.27,54.27,49782.0,54.35,54.38,54.27,54.27,49782.0
2025-06-03 15:50:00,54.26,54.34,54.22,54.29,80833.0,54.26,54.34,54.22,54.29,80833.0
2025-06-03 15:55:00,54.29,54.35,54.25,54.32,234449.0,54.29,54.35,54.25,54.32,234449.0
2025-06-04 09:30:00,54.54,54.77,54.47,54.71,76031.0,54.54,54.77,54.47,54.71,76031.0
2025-06-04 09:35:00,54.7,54.74,54.44,54.48,29662.0,54.7,54.74,54.44,54.48,29662.0
2025-06-04 09:40:00,54.47,54.5,54.34,54.38,26346.0,54.47,54.5,54.34,54.38,26346.0
2025-06-04 09:45:00,54.38,54.42,54.25,54.39,45983.0,54.38,54.42,54.25,54.39,45983.0
2025-06-04 09:50:00,54.41,54.55,54.36,54.55,31370.0,54.41,54.55,54.36,54.55,31370.0
2025-06-04 09:55:00,54.55,54.55,54.45,54.52,16577.0,54.55,54.55,54.45,54.52,16577.0
2025-06-04 10:00:00,54.49,54.7,54.43,54.7,43828.0,54.49,54.7,54.43,54.7,43828.0
2025-06-04 10:05:00,54.69,54.9,54.67,54.81,39911.0,54.69,54.9,54.67,54.81,39911.0
2025-06-04 10:10:00,54.81,54.84,54.62,54.73,27601.0,54.81,54.84,54.62,54.73,27601.0
2025-06-04 10:15:00,54.74,54.75,54.67,54.71,22147.0,54.74,54.75,54.67,54.71,22147.0
2025-06-04 10:20:00,54.73,54.8,54.62,54.77,27658.0,54.73,54.8,54.62,54.77,27658.0
2025-06-04 10:25:00,54.77,54.92,54.76,54.82,37063.0,54.77,54.92,54.76,54.82,37063.0
2025-06-04 10:30:00,54.81,54.87,54.76,54.81,33165.0,54.81,54.87,54.76,54.81,33165.0
2025-06-04 10:35:00,54.81,54.86,54.78,54.82,25658.0,54.81,54.86,54.78,54.82,25658.0
2025-06-04 10:40:00,54.82,54.84,54.74,54.79,18198.0,54.82,54.84,54.74,54.79,18198.0
2025-06-04 10:45:00,54.79,54.91,54.79,54.82,25993.0,54.79,54.91,54.79,54.82,25993.0
2025-06-04 10:50:00,54.82,54.86,54.78,54.83,31499.0,54.82,54.86,54.78,54.83,31499.0
2025-06-04 10:55:00,54.83,54.86,54.77,54.85,22967.0,54.83,54.86,54.77,54.85,22967.0
2025-06-04 11:00:00,54.86,54.9,54.83,54.86,37984.0,54.86,54.9,54.83,54.86,37984.0
2025-06-04 11:05:00,54.86,54.88,54.82,54.83,15693.0,54.86,54.88,54.82,54.83,15693.0
2025-06-04 11:10:00,54.84,54.94,54.83,54.94,22605.0,54.84,54.94,54.83,54.94,22605.0
2025-06-04 11:15:00,54.95,54.97,54.87,54.88,30600.0,54.95,54.97,54.87,54.88,30600.0
2025-06-04 11:20:00,54.87,54.93,54.85,54.92,13841.0,54.87,54.93,54.85,54.92,13841.0
2025-06-04 11:25:00,54.91,54.91,54.81,54.83,27040.0,54.91,54.91,54.81,54.83,27040.0
2025-06-04 11:30:00,54.83,54.84,54.75,54.8,12377.0,54.83,54.84,54.75,54.8,12377.0
2025-06-04 11:35:00,54.79,54.8,54.73,54.73,11205.0,54.79,54.8,54.73,54.73,11205.0
2025-06-04 11:40:00,54.73,54.77,54.71,54.72,11338.0,54.73,54.77,54.71,54.72,11338.0
2025-06-04 11:45:00,54.72,54.77,54.71,54.77,19493.0,54.72,54.77,54.71,54.77,19493.0
2025-06-04 11:50:00,54.77,54.77,54.73,54.74,12240.0,54.77,54.77,54.73,54.74,12240.0
2025-06-04 11:55:00,54.75,54.78,54.57,54.66,296954.0,54.75,54.78,54.57,54.66,296954.0
2025-06-04 12:00:00,54.64,54.65,54.6,54.64,29961.0,54.64,54.65,54.6,54.64,29961.0
2025-06-04 12:05:00,54.63,54.71,54.6,54.69,26384.0,54.63,54.71,54.6,54.69,26384.0
2025-06-04 12:10:00,54.69,54.69,54.61,54.62,14236.0,54.69,54.69,54.61,54.62,14236.0
2025-06-04 12:15:00,54.63,54.63,54.58,54.6,15799.0,54.63,54.63,54.58,54.6,15799.0
2025-06-04 12:20:00,54.59,54.6,54.53,54.54,13507.0,54.59,54.6,54.53,54.54,13507.0
2025-06-04 12:25:00,54.54,54.6,54.53,54.58,27461.0,54.54,54.6,54.53,54.58,27461.0
2025-06-04 12:30:00,54.57,54.68,54.55,54.68,18536.0,54.57,54.68,54.55,54.68,18536.0
2025-06-04 12:35:00,54.68,54.72,54.65,54.67,12257.0,54.68,54.72,54.65,54.67,12257.0
2025-06-04 12:40:00,54.67,54.69,54.6,54.63,14145.0,54.67,54.69,54.6,54.63,14145.0
2025-06-04 12:45:00,54.65,54.76,54.64,54.72,19778.0,54.65,54.76,54.64,54.72,19778.0
2025-06-04 12:50:00,54.74,54.74,54.7,54.73,13133.0,54.74,54.74,54.7,54.73,13133.0
2025-06-04 12:55:00,54.72,54.76,54.71,54.73,30969.0,54.72,54.76,54.71,54.73,30969.0
2025-06-04 13:00:00,54.72,54.82,54.71,54.79,20610.0,54.72,54.82,54.71,54.79,20610.0
2025-06-04 13:05:00,54.78,54.79,54.71,54.74,16752.0,54.78,54.79,54.71,54.74,16752.0
2025-06-04 13:10:00,54.74,54.79,54.74,54.78,27181.0,54.74,54.79,54.74,54.78,27181.0
2025-06-04 13:15:00,54.78,54.78,54.75,54.77,19521.0,54.78,54.78,54.75,54.77,19521.0
2025-06-04 13:20:00,54.77,54.83,54.76,54.78,41395.0,54.77,54.83,54.76,54.78,41395.0
2025-06-04 13:25:00,54.78,54.78,54.73,54.77,12895.0,54.78,54.78,54.73,54.77,12895.0
2025-06-04 13:30:00,54.78,54.82,54.77,54.8,12795.0,54.78,54.82,54.77,54.8,12795.0
2025-06-04 13:35:00,54.8,54.86,54.79,54.84,23046.0,54.8,54.86,54.79,54.84,23046.0
2025-06-04 13:40:00,54.84,54.87,54.82,54.85,15341.0,54.84,54.87,54.82,54.85,15341.0
2025-06-04 13:45:00,54.85,54.87,54.81,54.86,19853.0,54.85,54.87,54.81,54.86,19853.0
2025-06-04 13:50:00,54.86,54.87,54.84,54.86,13129.0,54.86,54.87,54.84,54.86,13129.0
2025-06-04 13:55:00,54.86,54.88,54.83,54.84,11974.0,54.86,54.88,54.83,54.84,11974.0
2025-06-04 14:00:00,54.83,54.93,54.82,54.9,18147.0,54.83,54.93,54.82,54.9,18147.0
2025-06-04 14:05:00,54.9,54.9,54.79,54.8,28583.0,54.9,54.9,54.79,54.8,28583.0
2025-06-04 14:10:00,54.81,54.81,54.75,54.77,21874.0,54.81,54.81,54.75,54.77,21874.0
2025-06-04 14:15:00,54.77,54.81,54.73,54.79,17945.0,54.77,54.81,54.73,54.79,17945.0
2025-06-04 14:20:00,54.78,54.79,54.73,54.75,19282.0,54.78,54.79,54.73,54.75,19282.0
2025-06-04 14:25:00,54.74,54.76,54.73,54.76,10922.0,54.74,54.76,54.73,54.76,10922.0
2025-06-04 14:30:00,54.75,54.77,54.73,54.73,21811.0,54.75,54.77,54.73,54.73,21811.0
2025-06-04 14:35:00,54.73,54.75,54.7,54.71,17267.0,54.73,54.75,54.7,54.71,17267.0
2025-06-04 14:40:00,54.71,54.76,54.69,54.75,15596.0,54.71,54.76,54.69,54.75,15596.0
2025-06-04 14:45:00,54.76,54.77,54.72,54.76,17106.0,54.76,54.77,54.72,54.76,17106.0
2025-06-04 14:50:00,54.75,54.77,54.71,54.77,14480.0,54.75,54.77,54.71,54.77,14480.0
2025-06-04 14:55:00,54.77,54.77,54.72,54.75,18931.0,54.77,54.77,54.72,54.75,18931.0
2025-06-04 15:00:00,54.74,54.74,54.69,54.72,22397.0,54.74,54.74,54.69,54.72,22397.0
2025-06-04 15:05:00,54.72,54.76,54.71,54.72,19799.0,54.72,54.76,54.71,54.72,19799.0
2025-06-04 15:10:00,54.72,54.75,54.71,54.73,23357.0,54.72,54.75,54.71,54.73,23357.0
2025-06-04 15:15:00,54.73,54.73,54.69,54.69,25865.0,54.73,54.73,54.69,54.69,25865.0
2025-06-04 15:20:00,54.69,54.75,54.68,54.73,52991.0,54.69,54.75,54.68,54.73,52991.0
2025-06-04 15:25:00,54.74,54.84,54.73,54.82,32740.0,54.74,54.84,54.73,54.82,32740.0
2025-06-04 15:30:00,54.83,54.84,54.78,54.82,40414.0,54.83,54.84,54.78,54.82,40414.0
2025-06-04 15:35:00,54.81,54.85,54.77,54.78,38330.0,54.81,54.85,54.77,54.78,38330.0
2025-06-04 15:40:00,54.77,54.77,54.69,54.7,34799.0,54.77,54.77,54.69,54.7,34799.0
2025-06-04 15:45:00,54.7,54.76,54.68,54.68,59986.0,54.7,54.76,54.68,54.68,59986.0
2025-06-04 15:50:00,54.67,54.72,54.65,54.66,100545.0,54.67,54.72,54.65,54.66,100545.0
2025-06-04 15:55:00,54.66,54.66,54.59,54.62,340127.0,54.66,54.66,54.59,54.62,340127.0
2025-06-05 09:30:00,54.5,54.5,54.18,54.25,93092.0,54.5,54.5,54.18,54.25,93092.0
2025-06-05 09:35:00,54.27,54.28,54.19,54.27,16694.0,54.27,54.28,54.19,54.27,16694.0
2025-06-05 09:40:00,54.27,54.29,54.11,54.12,27155.0,54.27,54.29,54.11,54.12,27155.0
2025-06-05 09:45:00,54.14,54.26,54.06,54.23,32795.0,54.14,54.26,54.06,54.23,32795.0
2025-06-05 09:50:00,54.23,54.31,54.12,54.27,21339.0,54.23,54.31,54.12,54.27,21339.0
2025-06-05 09:55:00,54.25,54.31,54.21,54.29,36329.0,54.25,54.31,54.21,54.29,36329.0
2025-06-05 10:00:00,54.28,54.33,54.23,54.23,22577.0,54.28,54.33,54.23,54.23,22577.0
2025-06-05 10:05:00,54.25,54.45,54.25,54.39,25055.0,54.25,54.45,54.25,54.39,25055.0
2025-06-05 10:10:00,54.39,54.39,54.31,54.34,21360.0,54.39,54.39,54.31,54.34,21360.0
2025-06-05 10:15:00,54.34,54.4,54.28,54.39,30319.0,54.34,54.4,54.28,54.39,30319.0
2025-06-05 10:20:00,54.4,54.56,54.39,54.52,46063.0,54.4,54.56,54.39,54.52,46063.0
2025-06-05 10:25:00,54.53,54.59,54.5,54.53,20869.0,54.53,54.59,54.5,54.53,20869.0
2025-06-05 10:30:00,54.55,54.6,54.51,54.52,22637.0,54.55,54.6,54.51,54.52,22637.0
2025-06-05 10:35:00,54.51,54.52,54.38,54.38,18550.0,54.51,54.52,54.38,54.38,18550.0
2025-06-05 10:40:00,54.38,54.45,54.29,54.29,16162.0,54.38,54.45,54.29,54.29,16162.0
2025-06-05 10:45:00,54.3,54.32,54.26,54.27,16524.0,54.3,54.32,54.26,54.27,16524.0
2025-06-05 10:50:00,54.29,54.35,54.24,54.34,18436.0,54.29,54.35,54.24,54.34,18436.0
2025-06-05 10:55:00,54.35,54.46,54.35,54.43,12501.0,54.35,54.46,54.35,54.43,12501.0
2025-06-05 11:00:00,54.43,54.52,54.4,54.52,13698.0,54.43,54.52,54.4,54.52,13698.0
2025-06-05 11:05:00,54.53,54.53,54.4,54.42,25367.0,54.53,54.53,54.4,54.42,25367.0
2025-06-05 11:10:00,54.43,54.48,54.39,54.45,10995.0,54.43,54.48,54.39,54.45,10995.0
2025-06-05 11:15:00,54.44,54.45,54.34,54.42,17790.0,54.44,54.45,54.34,54.42,17790.0
2025-06-05 11:20:00,54.42,54.52,54.41,54.42,49781.0,54.42,54.52,54.41,54.42,49781.0
2025-06-05 11:25:00,54.42,54.44,54.32,54.33,19934.0,54.42,54.44,54.32,54.33,19934.0
2025-06-05 11:30:00,54.33,54.34,54.28,54.34,11516.0,54.33,54.34,54.28,54.34,11516.0
2025-06-05 11:35:00,54.33,54.4,54.32,54.38,13956.0,54.33,54.4,54.32,54.38,13956.0
2025-06-05 11:40:00,54.38,54.46,54.35,54.45,23189.0,54.38,54.46,54.35,54.45,23189.0
2025-06-05 11:45:00,54.45,54.46,54.41,54.41,13013.0,54.45,54.46,54.41,54.41,13013.0
2025-06-05 11:50:00,54.42,54.45,54.41,54.43,13231.0,54.42,54.45,54.41,54.43,13231.0
2025-06-05 11:55:00,54.43,54.48,54.42,54.43,9710.0,54.43,54.48,54.42,54.43,9710.0
2025-06-05 12:00:00,54.44,54.5,54.4,54.49,12149.0,54.44,54.5,54.4,54.49,12149.0
2025-06-05 12:05:00,54.49,54.52,54.44,54.46,21560.0,54.49,54.52,54.44,54.46,21560.0
2025-06-05 12:10:00,54.46,54.52,54.46,54.51,11434.0,54.46,54.52,54.46,54.51,11434.0
2025-06-05 12:15:00,54.5,54.56,54.49,54.55,11058.0,54.5,54.56,54.49,54.55,11058.0
2025-06-05 12:20:00,54.55,54.55,54.46,54.47,12645.0,54.55,54.55,54.46,54.47,12645.0
2025-06-05 12:25:00,54.47,54.49,54.45,54.47,10673.0,54.47,54.49,54.45,54.47,10673.0
2025-06-05 12:30:00,54.46,54.53,54.45,54.51,12412.0,54.46,54.53,54.45,54.51,12412.0
2025-06-05 12:35:00,54.52,54.55,54.49,54.53,30622.0,54.52,54.55,54.49,54.53,30622.0
2025-06-05 12:40:00,54.53,54.6,54.53,54.6,12680.0,54.53,54.6,54.53,54.6,12680.0
2025-06-05 12:45:00,54.59,54.61,54.53,54.61,11342.0,54.59,54.61,54.53,54.61,11342.0
2025-06-05 12:50:00,54.6,54.62,54.54,54.56,16658.0,54.6,54.62,54.54,54.56,16658.0
2025-06-05 12:55:00,54.55,54.6,54.54,54.59,9917.0,54.55,54.6,54.54,54.59,9917.0
2025-06-05 13:00:00,54.58,54.66,54.58,54.61,15752.0,54.58,54.66,54.58,54.61,15752.0
2025-06-05 13:05:00,54.61,54.61,54.51,54.54,18326.0,54.61,54.61,54.51,54.54,18326.0
2025-06-05 13:10:00,54.54,54.56,54.51,54.55,8625.0,54.54,54.56,54.51,54.55,8625.0
2025-06-05 13:15:00,54.55,54.6,54.55,54.6,9627.0,54.55,54.6,54.55,54.6,9627.0
2025-06-05 13:20:00,54.59,54.62,54.57,54.57,11507.0,54.59,54.62,54.57,54.57,11507.0
2025-06-05 13:25:00,54.57,54.59,54.54,54.55,11328.0,54.57,54.59,54.54,54.55,11328.0
2025-06-05 13:30:00,54.55,54.61,54.52,54.61,21150.0,54.55,54.61,54.52,54.61,21150.0
2025-06-05 13:35:00,54.6,54.63,54.56,54.58,14140.0,54.6,54.63,54.56,54.58,14140.0
2025-06-05 13:40:00,54.58,54.64,54.57,54.64,17131.0,54.58,54.64,54.57,54.64,17131.0
2025-06-05 13:45:00,54.64,54.65,54.61,54.61,12374.0,54.64,54.65,54.61,54.61,12374.0
2025-06-05 13:50:00,54.6,54.6,54.54,54.57,16164.0,54.6,54.6,54.54,54.57,16164.0
2025-06-05 13:55:00,54.57,54.59,54.52,54.53,10753.0,54.57,54.59,54.52,54.53,10753.0
2025-06-05 14:00:00,54.53,54.54,54.42,54.43,11533.0,54.53,54.54,54.42,54.43,11533.0
2025-06-05 14:05:00,54.42,54.42,54.31,54.31,17492.0,54.42,54.42,54.31,54.31,17492.0
2025-06-05 14:10:00,54.31,54.4,54.31,54.4,19930.0,54.31,54.4,54.31,54.4,19930.0
2025-06-05 14:15:00,54.4,54.45,54.34,54.45,14562.0,54.4,54.45,54.34,54.45,14562.0
2025-06-05 14:20:00,54.47,54.52,54.44,54.49,40715.0,54.47,54.52,54.44,54.49,40715.0
2025-06-05 14:25:00,54.48,54.51,54.45,54.48,45946.0,54.48,54.51,54.45,54.48,45946.0
2025-06-05 14:30:00,54.48,54.51,54.45,54.51,35847.0,54.48,54.51,54.45,54.51,35847.0
2025-06-05 14:35:00,54.51,54.59,54.48,54.58,14118.0,54.51,54.59,54.48,54.58,14118.0
2025-06-05 14:40:00,54.58,54.64,54.57,54.64,22346.0,54.58,54.64,54.57,54.64,22346.0
2025-06-05 14:45:00,54.64,54.67,54.57,54.6,21182.0,54.64,54.67,54.57,54.6,21182.0
2025-06-05 14:50:00,54.6,54.63,54.57,54.58,15793.0,54.6,54.63,54.57,54.58,15793.0
2025-06-05 14:55:00,54.58,54.63,54.57,54.59,21546.0,54.58,54.63,54.57,54.59,21546.0
2025-06-05 15:00:00,54.59,54.59,54.52,54.55,18655.0,54.59,54.59,54.52,54.55,18655.0
2025-06-05 15:05:00,54.56,54.59,54.55,54.58,11690.0,54.56,54.59,54.55,54.58,11690.0
2025-06-05 15:10:00,54.57,54.59,54.53,54.55,21107.0,54.57,54.59,54.53,54.55,21107.0
2025-06-05 15:15:00,54.55,54.56,54.46,54.49,26704.0,54.55,54.56,54.46,54.49,26704.0
2025-06-05 15:20:00,54.48,54.58,54.47,54.55,24885.0,54.48,54.58,54.47,54.55,24885.0
2025-06-05 15:25:00,54.55,54.56,54.43,54.47,25475.0,54.55,54.56,54.43,54.47,25475.0
2025-06-05 15:30:00,54.47,54.48,54.4,54.45,21245.0,54.47,54.48,54.4,54.45,21245.0
2025-06-05 15:35:00,54.43,54.54,54.42,54.53,32763.0,54.43,54.54,54.42,54.53,32763.0
2025-06-05 15:40:00,54.53,54.56,54.49,54.54,33785.0,54.53,54.56,54.49,54.54,33785.0
2025-06-05 15:45:00,54.54,54.56,54.51,54.52,45396.0,54.54,54.56,54.51,54.52,45396.0
2025-06-05 15:50:00,54.51,54.53,54.39,54.41,88985.0,54.51,54.53,54.39,54.41,88985.0
2025-06-05 15:55:00,54.41,54.53,54.41,54.52,256013.0,54.41,54.53,54.41,54.52,256013.0
2025-06-06 09:30:00,54.59,54.94,54.59,54.91,61775.0,54.59,54.94,54.59,54.91,61775.0
2025-06-06 09:35:00,54.89,54.98,54.76,54.82,30105.0,54.89,54.98,54.76,54.82,30105.0
2025-06-06 09:40:00,54.82,54.89,54.77,54.85,6556.0,54.82,54.89,54.77,54.85,6556.0
2025-06-06 09:45:00,54.89,54.94,54.85,54.9,27818.0,54.89,54.94,54.85,54.9,27818.0
2025-06-06 09:50:00,54.9,55.04,54.85,55.04,18393.0,54.9,55.04,54.85,55.04,18393.0
2025-06-06 09:55:00,55.01,55.05,54.91,54.99,16839.0,55.01,55.05,54.91,54.99,16839.0
2025-06-06 10:00:00,54.99,55.02,54.89,54.96,18034.0,54.99,55.02,54.89,54.96,18034.0
2025-06-06 10:05:00,54.97,55.09,54.95,55.07,12943.0,54.97,55.09,54.95,55.07,12943.0
2025-06-06 10:10:00,55.08,55.09,55.01,55.01,11022.0,55.08,55.09,55.01,55.01,11022.0
2025-06-06 10:15:00,55.02,55.02,54.89,54.95,6988.0,55.02,55.02,54.89,54.95,6988.0
2025-06-06 10:20:00,54.94,54.95,54.88,54.89,11000.0,54.94,54.95,54.88,54.89,11000.0
2025-06-06 10:25:00,54.88,54.88,54.79,54.82,12058.0,54.88,54.88,54.79,54.82,12058.0
2025-06-06 10:30:00,54.81,54.85,54.76,54.76,19770.0,54.81,54.85,54.76,54.76,19770.0
2025-06-06 10:35:00,54.78,54.79,54.66,54.66,26381.0,54.78,54.79,54.66,54.66,26381.0
2025-06-06 10:40:00,54.67,54.67,54.55,54.55,8021.0,54.67,54.67,54.55,54.55,8021.0
2025-06-06 10:45:00,54.56,54.62,54.52,54.61,12553.0,54.56,54.62,54.52,54.61,12553.0
2025-06-06 10:50:00,54.62,54.67,54.61,54.63,15275.0,54.62,54.67,54.61,54.63,15275.0
2025-06-06 10:55:00,54.65,54.66,54.57,54.57,24269.0,54.65,54.66,54.57,54.57,24269.0
2025-06-06 11:00:00,54.57,54.66,54.55,54.63,23046.0,54.57,54.66,54.55,54.63,23046.0
2025-06-06 11:05:00,54.63,54.66,54.58,54.63,14838.0,54.63,54.66,54.58,54.63,14838.0
2025-06-06 11:10:00,54.64,54.65,54.57,54.59,8365.0,54.64,54.65,54.57,54.59,8365.0
2025-06-06 11:15:00,54.59,54.6,54.43,54.48,12925.0,54.59,54.6,54.43,54.48,12925.0
2025-06-06 11:20:00,54.47,54.5,54.45,54.5,13714.0,54.47,54.5,54.45,54.5,13714.0
2025-06-06 11:25:00,54.5,54.6,54.5,54.57,26586.0,54.5,54.6,54.5,54.57,26586.0
2025-06-06 11:30:00,54.58,54.61,54.58,54.61,10803.0,54.58,54.61,54.58,54.61,10803.0
2025-06-06 11:35:00,54.61,54.61,54.53,54.56,22840.0,54.61,54.61,54.53,54.56,22840.0
2025-06-06 11:40:00,54.56,54.56,54.49,54.54,9327.0,54.56,54.56,54.49,54.54,9327.0
2025-06-06 11:45:00,54.53,54.6,54.49,54.6,9359.0,54.53,54.6,54.49,54.6,9359.0
2025-06-06 11:50:00,54.59,54.63,54.59,54.62,11376.0,54.59,54.63,54.59,54.62,11376.0
2025-06-06 11:55:00,54.61,54.61,54.53,54.57,8286.0,54.61,54.61,54.53,54.57,8286.0
2025-06-06 12:00:00,54.58,54.61,54.56,54.57,8445.0,54.58,54.61,54.56,54.57,8445.0
2025-06-06 12:05:00,54.57,54.61,54.56,54.61,14430.0,54.57,54.61,54.56,54.61,14430.0
2025-06-06 12:10:00,54.61,54.63,54.54,54.58,14885.0,54.61,54.63,54.54,54.58,14885.0
2025-06-06 12:15:00,54.59,54.68,54.59,54.67,11687.0,54.59,54.68,54.59,54.67,11687.0
2025-06-06 12:20:00,54.67,54.72,54.66,54.71,9785.0,54.67,54.72,54.66,54.71,9785.0
2025-06-06 12:25:00,54.72,54.73,54.68,54.69,12558.0,54.72,54.73,54.68,54.69,12558.0
2025-06-06 12:30:00,54.69,54.74,54.69,54.7,6751.0,54.69,54.74,54.69,54.7,6751.0
2025-06-06 12:35:00,54.69,54.7,54.65,54.66,9503.0,54.69,54.7,54.65,54.66,9503.0
2025-06-06 12:40:00,54.66,54.67,54.62,54.66,17266.0,54.66,54.67,54.62,54.66,17266.0
2025-06-06 12:45:00,54.66,54.66,54.63,54.66,5201.0,54.66,54.66,54.63,54.66,5201.0
2025-06-06 12:50:00,54.65,54.65,54.55,54.55,11200.0,54.65,54.65,54.55,54.55,11200.0
2025-06-06 12:55:00,54.55,54.6,54.52,54.55,10039.0,54.55,54.6,54.52,54.55,10039.0
2025-06-06 13:00:00,54.54,54.58,54.51,54.55,9449.0,54.54,54.58,54.51,54.55,9449.0
2025-06-06 13:05:00,54.55,54.58,54.52,54.55,5891.0,54.55,54.58,54.52,54.55,5891.0
2025-06-06 13:10:00,54.57,54.6,54.57,54.59,6137.0,54.57,54.6,54.57,54.59,6137.0
2025-06-06 13:15:00,54.59,54.64,54.58,54.62,7993.0,54.59,54.64,54.58,54.62,7993.0
2025-06-06 13:20:00,54.63,54.65,54.61,54.62,7964.0,54.63,54.65,54.61,54.62,7964.0
2025-06-06 13:25:00,54.62,54.66,54.62,54.65,7001.0,54.62,54.66,54.62,54.65,7001.0
2025-06-06 13:30:00,54.65,54.65,54.6,54.62,7949.0,54.65,54.65,54.6,54.62,7949.0
2025-06-06 13:35:00,54.62,54.65,54.62,54.65,5588.0,54.62,54.65,54.62,54.65,5588.0
2025-06-06 13:40:00,54.64,54.64,54.61,54.63,10284.0,54.64,54.64,54.61,54.63,10284.0
2025-06-06 13:45:00,54.63,54.68,54.63,54.68,6807.0,54.63,54.68,54.63,54.68,6807.0
2025-06-06 13:50:00,54.69,54.7,54.64,54.65,18910.0,54.69,54.7,54.64,54.65,18910.0
2025-06-06 13:55:00,54.64,54.65,54.62,54.64,7718.0,54.64,54.65,54.62,54.64,7718.0
2025-06-06 14:00:00,54.65,54.73,54.65,54.71,10249.0,54.65,54.73,54.65,54.71,10249.0
2025-06-06 14:05:00,54.71,54.73,54.68,54.72,13787.0,54.71,54.73,54.68,54.72,13787.0
2025-06-06 14:10:00,54.71,54.75,54.7,54.73,10072.0,54.71,54.75,54.7,54.73,10072.0
2025-06-06 14:15:00,54.74,54.76,54.73,54.75,6246.0,54.74,54.76,54.73,54.75,6246.0
2025-06-06 14:20:00,54.75,54.75,54.72,54.73,12510.0,54.75,54.75,54.72,54.73,12510.0
2025-06-06 14:25:00,54.74,54.74,54.68,54.7,7074.0,54.74,54.74,54.68,54.7,7074.0
2025-06-06 14:30:00,54.71,54.78,54.7,54.74,158225.0,54.71,54.78,54.7,54.74,158225.0
2025-06-06 14:35:00,54.75,54.81,54.74,54.8,29215.0,54.75,54.81,54.74,54.8,29215.0
2025-06-06 14:40:00,54.81,54.82,54.77,54.81,22966.0,54.81,54.82,54.77,54.81,22966.0
2025-06-06 14:45:00,54.81,54.82,54.78,54.79,17336.0,54.81,54.82,54.78,54.79,17336.0
2025-06-06 14:50:00,54.79,54.82,54.77,54.8,15589.0,54.79,54.82,54.77,54.8,15589.0
2025-06-06 14:55:00,54.8,54.8,54.76,54.77,15808.0,54.8,54.8,54.76,54.77,15808.0
2025-06-06 15:00:00,54.77,54.78,54.74,54.75,13681.0,54.77,54.78,54.74,54.75,13681.0
2025-06-06 15:05:00,54.76,54.79,54.74,54.75,164080.0,54.76,54.79,54.74,54.75,164080.0
2025-06-06 15:10:00,54.75,54.77,54.67,54.69,25334.0,54.75,54.77,54.67,54.69,25334.0
2025-06-06 15:15:00,54.69,54.73,54.67,54.7,45246.0,54.69,54.73,54.67,54.7,45246.0
2025-06-06 15:20:00,54.69,54.75,54.69,54.72,25502.0,54.69,54.75,54.69,54.72,25502.0
2025-06-06 15:25:00,54.72,54.74,54.64,54.65,23449.0,54.72,54.74,54.64,54.65,23449.0
2025-06-06 15:30:00,54.66,54.69,54.62,54.69,20928.0,54.66,54.69,54.62,54.69,20928.0
2025-06-06 15:35:00,54.69,54.73,54.67,54.68,37094.0,54.69,54.73,54.67,54.68,37094.0
2025-06-06 15:40:00,54.69,54.73,54.69,54.73,27816.0,54.69,54.73,54.69,54.73,27816.0
2025-06-06 15:45:00,54.73,54.76,54.68,54.69,40978.0,54.73,54.76,54.68,54.69,40978.0
2025-06-06 15:50:00,54.68,54.77,54.66,54.76,70553.0,54.68,54.77,54.66,54.76,70553.0
2025-06-06 15:55:00,54.76,54.8,54.72,54.77,241374.0,54.76,54.8,54.72,54.77,241374.0
2025-06-09 09:30:00,54.59,54.85,54.5,54.7,110764.0,54.59,54.85,54.5,54.7,110764.0
2025-06-09 09:35:00,54.68,54.9,54.65,54.79,29693.0,54.68,54.9,54.65,54.79,29693.0
2025-06-09 09:40:00,54.78,54.78,54.6,54.6,17150.0,54.78,54.78,54.6,54.6,17150.0
2025-06-09 09:45:00,54.61,54.75,54.59,54.61,47153.0,54.61,54.75,54.59,54.61,47153.0
2025-06-09 09:50:00,54.6,54.7,54.51,54.53,23381.0,54.6,54.7,54.51,54.53,23381.0
2025-06-09 09:55:00,54.53,54.75,54.53,54.66,22772.0,54.53,54.75,54.53,54.66,22772.0
2025-06-09 10:00:00,54.65,54.86,54.63,54.77,28810.0,54.65,54.86,54.63,54.77,28810.0
2025-06-09 10:05:00,54.77,54.79,54.65,54.66,50381.0,54.77,54.79,54.65,54.66,50381.0
2025-06-09 10:10:00,54.66,54.69,54.55,54.57,19183.0,54.66,54.69,54.55,54.57,19183.0
2025-06-09 10:15:00,54.58,54.66,54.48,54.48,24866.0,54.58,54.66,54.48,54.48,24866.0
2025-06-09 10:20:00,54.48,54.59,54.42,54.44,26117.0,54.48,54.59,54.42,54.44,26117.0
2025-06-09 10:25:00,54.44,54.47,54.4,54.41,27928.0,54.44,54.47,54.4,54.41,27928.0
2025-06-09 10:30:00,54.4,54.51,54.39,54.45,17372.0,54.4,54.51,54.39,54.45,17372.0
2025-06-09 10:35:00,54.47,54.5,54.43,54.47,16200.0,54.47,54.5,54.43,54.47,16200.0
2025-06-09 10:40:00,54.47,54.47,54.34,54.35,47815.0,54.47,54.47,54.34,54.35,47815.0
2025-06-09 10:45:00,54.34,54.36,54.27,54.34,55080.0,54.34,54.36,54.27,54.34,55080.0
2025-06-09 10:50:00,54.33,54.39,54.29,54.39,32778.0,54.33,54.39,54.29,54.39,32778.0
2025-06-09 10:55:00,54.38,54.43,54.34,54.42,23023.0,54.38,54.43,54.34,54.42,23023.0
2025-06-09 11:00:00,54.42,54.45,54.3,54.33,38135.0,54.42,54.45,54.3,54.33,38135.0
2025-06-09 11:05:00,54.33,54.36,54.3,54.33,24779.0,54.33,54.36,54.3,54.33,24779.0
2025-06-09 11:10:00,54.32,54.4,54.28,54.4,30845.0,54.32,54.4,54.28,54.4,30845.0
2025-06-09 11:15:00,54.4,54.45,54.39,54.45,13686.0,54.4,54.45,54.39,54.45,13686.0
2025-06-09 11:20:00,54.45,54.47,54.42,54.46,17808.0,54.45,54.47,54.42,54.46,17808.0
2025-06-09 11:25:00,54.45,54.57,54.45,54.53,22061.0,54.45,54.57,54.45,54.53,22061.0
2025-06-09 11:30:00,54.53,54.61,54.5,54.61,23674.0,54.53,54.61,54.5,54.61,23674.0
2025-06-09 11:35:00,54.61,54.67,54.58,54.65,25351.0,54.61,54.67,54.58,54.65,25351.0
2025-06-09 11:40:00,54.66,54.74,54.66,54.68,13488.0,54.66,54.74,54.66,54.68,13488.0
2025-06-09 11:45:00,54.68,54.76,54.67,54.72,10223.0,54.68,54.76,54.67,54.72,10223.0
2025-06-09 11:50:00,54.73,54.79,54.69,54.69,17907.0,54.73,54.79,54.69,54.69,17907.0
2025-06-09 11:55:00,54.7,54.72,54.61,54.61,17232.0,54.7,54.72,54.61,54.61,17232.0
2025-06-09 12:00:00,54.61,54.68,54.61,54.67,14774.0,54.61,54.68,54.61,54.67,14774.0
2025-06-09 12:05:00,54.67,54.67,54.64,54.65,16761.0,54.67,54.67,54.64,54.65,16761.0
2025-06-09 12:10:00,54.65,54.69,54.64,54.68,18268.0,54.65,54.69,54.64,54.68,18268.0
2025-06-09 12:15:00,54.69,54.76,54.68,54.75,15508.0,54.69,54.76,54.68,54.75,15508.0
2025-06-09 12:20:00,54.75,54.79,54.74,54.77,17300.0,54.75,54.79,54.74,54.77,17300.0
2025-06-09 12:25:00,54.77,54.78,54.73,54.76,23901.0,54.77,54.78,54.73,54.76,23901.0
2025-06-09 12:30:00,54.76,54.77,54.73,54.76,14484.0,54.76,54.77,54.73,54.76,14484.0
2025-06-09 12:35:00,54.77,54.82,54.77,54.79,24280.0,54.77,54.82,54.77,54.79,24280.0
2025-06-09 12:40:00,54.79,54.83,54.75,54.8,17155.0,54.79,54.83,54.75,54.8,17155.0
2025-06-09 12:45:00,54.8,54.82,54.78,54.78,9968.0,54.8,54.82,54.78,54.78,9968.0
2025-06-09 12:50:00,54.78,54.83,54.74,54.8,19036.0,54.78,54.83,54.74,54.8,19036.0
2025-06-09 12:55:00,54.8,54.81,54.76,54.79,34671.0,54.8,54.81,54.76,54.79,34671.0
2025-06-09 13:00:00,54.79,54.79,54.76,54.77,21156.0,54.79,54.79,54.76,54.77,21156.0
2025-06-09 13:05:00,54.77,54.77,54.66,54.66,31710.0,54.77,54.77,54.66,54.66,31710.0
2025-06-09 13:10:00,54.66,54.76,54.65,54.73,27569.0,54.66,54.76,54.65,54.73,27569.0
2025-06-09 13:15:00,54.73,54.74,54.69,54.7,15457.0,54.73,54.74,54.69,54.7,15457.0
2025-06-09 13:20:00,54.69,54.81,54.68,54.79,41166.0,54.69,54.81,54.68,54.79,41166.0
2025-06-09 13:25:00,54.8,54.82,54.79,54.81,12296.0,54.8,54.82,54.79,54.81,12296.0
2025-06-09 13:30:00,54.81,54.84,54.78,54.8,13746.0,54.81,54.84,54.78,54.8,13746.0
2025-06-09 13:35:00,54.81,54.85,54.79,54.82,10842.0,54.81,54.85,54.79,54.82,10842.0
2025-06-09 13:40:00,54.82,54.82,54.78,54.78,10122.0,54.82,54.82,54.78,54.78,10122.0
2025-06-09 13:45:00,54.78,54.84,54.77,54.83,13476.0,54.78,54.84,54.77,54.83,13476.0
2025-06-09 13:50:00,54.84,54.88,54.83,54.85,13279.0,54.84,54.88,54.83,54.85,13279.0
2025-06-09 13:55:00,54.85,54.85,54.8,54.8,14447.0,54.85,54.85,54.8,54.8,14447.0
2025-06-09 14:00:00,54.8,54.84,54.8,54.84,18804.0,54.8,54.84,54.8,54.84,18804.0
2025-06-09 14:05:00,54.83,54.88,54.83,54.84,24050.0,54.83,54.88,54.83,54.84,24050.0
2025-06-09 14:10:00,54.84,55.08,54.83,54.98,450073.0,54.84,55.08,54.83,54.98,450073.0
2025-06-09 14:15:00,54.99,55.02,54.98,55.01,15553.0,54.99,55.02,54.98,55.01,15553.0
2025-06-09 14:20:00,55.01,55.03,55.0,55.01,27340.0,55.01,55.03,55.0,55.01,27340.0
2025-06-09 14:25:00,55.0,55.03,54.98,54.98,36208.0,55.0,55.03,54.98,54.98,36208.0
2025-06-09 14:30:00,54.99,55.01,54.95,54.97,23017.0,54.99,55.01,54.95,54.97,23017.0
2025-06-09 14:35:00,54.97,54.99,54.96,54.97,13926.0,54.97,54.99,54.96,54.97,13926.0
2025-06-09 14:40:00,54.97,54.97,54.94,54.96,15696.0,54.97,54.97,54.94,54.96,15696.0
2025-06-09 14:45:00,54.97,54.98,54.94,54.95,18503.0,54.97,54.98,54.94,54.95,18503.0
2025-06-09 14:50:00,54.95,54.97,54.93,54.97,18249.0,54.95,54.97,54.93,54.97,18249.0
2025-06-09 14:55:00,54.97,55.01,54.96,55.0,19860.0,54.97,55.01,54.96,55.0,19860.0
2025-06-09 15:00:00,55.0,55.03,54.95,55.02,23622.0,55.0,55.03,54.95,55.02,23622.0
2025-06-09 15:05:00,55.02,55.08,55.02,55.07,17912.0,55.02,55.08,55.02,55.07,17912.0
2025-06-09 15:10:00,55.07,55.07,55.0,55.01,17029.0,55.07,55.07,55.0,55.01,17029.0
2025-06-09 15:15:00,55.01,55.02,54.96,54.97,37341.0,55.01,55.02,54.96,54.97,37341.0
2025-06-09 15:20:00,54.98,54.98,54.95,54.96,15334.0,54.98,54.98,54.95,54.96,15334.0
2025-06-09 15:25:00,54.95,54.97,54.92,54.93,35839.0,54.95,54.97,54.92,54.93,35839.0
2025-06-09 15:30:00,54.92,54.93,54.83,54.84,40069.0,54.92,54.93,54.83,54.84,40069.0
2025-06-09 15:35:00,54.84,54.91,54.83,54.85,44933.0,54.84,54.91,54.83,54.85,44933.0
2025-06-09 15:40:00,54.85,54.86,54.78,54.79,41874.0,54.85,54.86,54.78,54.79,41874.0
2025-06-09 15:45:00,54.79,54.82,54.74,54.82,63932.0,54.79,54.82,54.74,54.82,63932.0
2025-06-09 15:50:00,54.81,54.82,54.72,54.73,110664.0,54.81,54.82,54.72,54.73,110664.0
2025-06-09 15:55:00,54.74,54.87,54.71,54.79,498290.0,54.74,54.87,54.71,54.79,498290.0
2025-06-10 09:30:00,54.84,55.07,54.6,55.02,143209.0,54.84,55.07,54.6,55.02,143209.0
2025-06-10 09:35:00,55.02,55.11,54.56,54.58,66572.0,55.02,55.11,54.56,54.58,66572.0
2025-06-10 09:40:00,54.58,54.61,54.12,54.22,169777.0,54.58,54.61,54.12,54.22,169777.0
2025-06-10 09:45:00,54.22,54.3,54.15,54.18,59325.0,54.22,54.3,54.15,54.18,59325.0
2025-06-10 09:50:00,54.23,54.75,54.23,54.73,115234.0,54.23,54.75,54.23,54.73,115234.0
2025-06-10 09:55:00,54.75,54.85,54.65,54.8,119873.0,54.75,54.85,54.65,54.8,119873.0
2025-06-10 10:00:00,54.8,54.83,54.62,54.74,80677.0,54.8,54.83,54.62,54.74,80677.0
2025-06-10 10:05:00,54.76,54.86,54.68,54.68,17649.0,54.76,54.86,54.68,54.68,17649.0
2025-06-10 10:10:00,54.69,54.77,54.6,54.74,24157.0,54.69,54.77,54.6,54.74,24157.0
2025-06-10 10:15:00,54.76,54.92,54.75,54.86,32655.0,54.76,54.92,54.75,54.86,32655.0
2025-06-10 10:20:00,54.85,54.9,54.77,54.86,21620.0,54.85,54.9,54.77,54.86,21620.0
2025-06-10 10:25:00,54.85,54.95,54.81,54.93,16333.0,54.85,54.95,54.81,54.93,16333.0
2025-06-10 10:30:00,54.93,55.0,54.9,54.9,23600.0,54.93,55.0,54.9,54.9,23600.0
2025-06-10 10:35:00,54.9,54.97,54.84,54.93,61777.0,54.9,54.97,54.84,54.93,61777.0
2025-06-10 10:40:00,54.93,55.11,54.9,55.06,40877.0,54.93,55.11,54.9,55.06,40877.0
2025-06-10 10:45:00,55.05,55.11,54.96,55.01,26256.0,55.05,55.11,54.96,55.01,26256.0
2025-06-10 10:50:00,55.01,55.14,54.99,55.08,18735.0,55.01,55.14,54.99,55.08,18735.0
2025-06-10 10:55:00,55.09,55.12,55.02,55.09,81148.0,55.09,55.12,55.02,55.09,81148.0
2025-06-10 11:00:00,55.1,55.16,55.09,55.16,21282.0,55.1,55.16,55.09,55.16,21282.0
2025-06-10 11:05:00,55.16,55.19,55.1,55.17,20747.0,55.16,55.19,55.1,55.17,20747.0
2025-06-10 11:10:00,55.19,55.19,55.01,55.02,177919.0,55.19,55.19,55.01,55.02,177919.0
2025-06-10 11:15:00,55.05,55.08,54.9,54.91,48052.0,55.05,55.08,54.9,54.91,48052.0
2025-06-10 11:20:00,54.9,55.03,54.88,55.0,23468.0,54.9,55.03,54.88,55.0,23468.0
2025-06-10 11:25:00,54.99,55.08,54.98,55.0,21907.0,54.99,55.08,54.98,55.0,21907.0
2025-06-10 11:30:00,55.01,55.13,54.98,55.11,60067.0,55.01,55.13,54.98,55.11,60067.0
2025-06-10 11:35:00,55.11,55.11,54.94,54.94,35121.0,55.11,55.11,54.94,54.94,35121.0
2025-06-10 11:40:00,54.95,54.96,54.87,54.93,20058.0,54.95,54.96,54.87,54.93,20058.0
2025-06-10 11:45:00,54.93,54.93,54.84,54.85,10573.0,54.93,54.93,54.84,54.85,10573.0
2025-06-10 11:50:00,54.85,54.85,54.77,54.78,12980.0,54.85,54.85,54.77,54.78,12980.0
2025-06-10 11:55:00,54.78,54.86,54.77,54.86,16709.0,54.78,54.86,54.77,54.86,16709.0
2025-06-10 12:00:00,54.87,54.89,54.81,54.85,12735.0,54.87,54.89,54.81,54.85,12735.0
2025-06-10 12:05:00,54.84,54.9,54.82,54.9,7804.0,54.84,54.9,54.82,54.9,7804.0
2025-06-10 12:10:00,54.89,54.95,54.88,54.95,11191.0,54.89,54.95,54.88,54.95,11191.0
2025-06-10 12:15:00,54.94,54.96,54.92,54.93,7507.0,54.94,54.96,54.92,54.93,7507.0
2025-06-10 12:20:00,54.92,54.98,54.92,54.94,9726.0,54.92,54.98,54.92,54.94,9726.0
2025-06-10 12:25:00,54.94,54.99,54.9,54.92,16099.0,54.94,54.99,54.9,54.92,16099.0
2025-06-10 12:30:00,54.93,54.95,54.89,54.92,16159.0,54.93,54.95,54.89,54.92,16159.0
2025-06-10 12:35:00,54.92,55.01,54.92,54.97,14272.0,54.92,55.01,54.92,54.97,14272.0
2025-06-10 12:40:00,54.98,54.98,54.93,54.96,12944.0,54.98,54.98,54.93,54.96,12944.0
2025-06-10 12:45:00,54.94,54.98,54.92,54.97,10257.0,54.94,54.98,54.92,54.97,10257.0
2025-06-10 12:50:00,54.96,54.99,54.95,54.98,12130.0,54.96,54.99,54.95,54.98,12130.0
2025-06-10 12:55:00,54.97,55.0,54.94,54.99,16971.0,54.97,55.0,54.94,54.99,16971.0
2025-06-10 13:00:00,54.99,55.03,54.98,55.01,19264.0,54.99,55.03,54.98,55.01,19264.0
2025-06-10 13:05:00,55.01,55.03,54.96,54.99,16156.0,55.01,55.03,54.96,54.99,16156.0
2025-06-10 13:10:00,55.0,55.04,54.98,55.03,17348.0,55.0,55.04,54.98,55.03,17348.0
2025-06-10 13:15:00,55.03,55.09,55.01,55.08,54794.0,55.03,55.09,55.01,55.08,54794.0
2025-06-10 13:20:00,55.08,55.09,55.05,55.07,18618.0,55.08,55.09,55.05,55.07,18618.0
2025-06-10 13:25:00,55.06,55.12,55.05,55.12,47551.0,55.06,55.12,55.05,55.12,47551.0
2025-06-10 13:30:00,55.12,55.12,55.07,55.11,37481.0,55.12,55.12,55.07,55.11,37481.0
2025-06-10 13:35:00,55.11,55.13,55.09,55.13,10499.0,55.11,55.13,55.09,55.13,10499.0
2025-06-10 13:40:00,55.13,55.14,55.08,55.1,23621.0,55.13,55.14,55.08,55.1,23621.0
2025-06-10 13:45:00,55.1,55.13,55.06,55.09,16399.0,55.1,55.13,55.06,55.09,16399.0
2025-06-10 13:50:00,55.09,55.09,54.95,54.96,17233.0,55.09,55.09,54.95,54.96,17233.0
2025-06-10 13:55:00,54.97,54.97,54.9,54.94,26797.0,54.97,54.97,54.9,54.94,26797.0
2025-06-10 14:00:00,54.94,54.94,54.78,54.78,33152.0,54.94,54.94,54.78,54.78,33152.0
2025-06-10 14:05:00,54.78,54.79,54.68,54.7,23230.0,54.78,54.79,54.68,54.7,23230.0
2025-06-10 14:10:00,54.7,54.71,54.67,54.68,27647.0,54.7,54.71,54.67,54.68,27647.0
2025-06-10 14:15:00,54.68,54.73,54.66,54.67,34785.0,54.68,54.73,54.66,54.67,34785.0
2025-06-10 14:20:00,54.67,54.68,54.64,54.67,17877.0,54.67,54.68,54.64,54.67,17877.0
2025-06-10 14:25:00,54.68,54.68,54.54,54.58,37287.0,54.68,54.68,54.54,54.58,37287.0
2025-06-10 14:30:00,54.58,54.58,54.54,54.56,21278.0,54.58,54.58,54.54,54.56,21278.0
2025-06-10 14:35:00,54.57,54.61,54.56,54.58,19770.0,54.57,54.61,54.56,54.58,19770.0
2025-06-10 14:40:00,54.59,54.61,54.55,54.56,24995.0,54.59,54.61,54.55,54.56,24995.0
2025-06-10 14:45:00,54.56,54.58,54.52,54.52,16038.0,54.56,54.58,54.52,54.52,16038.0
2025-06-10 14:50:00,54.52,54.55,54.5,54.51,19453.0,54.52,54.55,54.5,54.51,19453.0
2025-06-10 14:55:00,54.51,54.56,54.47,54.48,33416.0,54.51,54.56,54.47,54.48,33416.0
2025-06-10 15:00:00,54.48,54.52,54.46,54.48,30178.0,54.48,54.52,54.46,54.48,30178.0
2025-06-10 15:05:00,54.48,54.53,54.46,54.52,30398.0,54.48,54.53,54.46,54.52,30398.0
2025-06-10 15:10:00,54.52,54.56,54.48,54.55,86483.0,54.52,54.56,54.48,54.55,86483.0
2025-06-10 15:15:00,54.55,54.65,54.54,54.64,22057.0,54.55,54.65,54.54,54.64,22057.0
2025-06-10 15:20:00,54.64,54.65,54.56,54.57,27787.0,54.64,54.65,54.56,54.57,27787.0
2025-06-10 15:25:00,54.57,54.61,54.57,54.59,48192.0,54.57,54.61,54.57,54.59,48192.0
2025-06-10 15:30:00,54.58,54.58,54.44,54.46,31029.0,54.58,54.58,54.44,54.46,31029.0
2025-06-10 15:35:00,54.46,54.48,54.4,54.41,15372.0,54.46,54.48,54.4,54.41,15372.0
2025-06-10 15:40:00,54.41,54.41,54.26,54.36,77530.0,54.41,54.41,54.26,54.36,77530.0
2025-06-10 15:45:00,54.36,54.37,54.3,54.3,41137.0,54.36,54.37,54.3,54.3,41137.0
2025-06-10 15:50:00,54.31,54.45,54.26,54.44,86056.0,54.31,54.45,54.26,54.44,86056.0
2025-06-10 15:55:00,54.44,54.51,54.42,54.5,287594.0,54.44,54.51,54.42,54.5,287594.0
2025-06-11 09:30:00,54.67,54.67,54.34,54.39,128021.0,54.67,54.67,54.34,54.39,128021.0
2025-06-11 09:35:00,54.38,54.39,54.21,54.21,32679.0,54.38,54.39,54.21,54.21,32679.0
2025-06-11 09:40:00,54.2,54.21,54.1,54.18,35292.0,54.2,54.21,54.1,54.18,35292.0
2025-06-11 09:45:00,54.14,54.34,54.14,54.33,43493.0,54.14,54.34,54.14,54.33,43493.0
2025-06-11 09:50:00,54.35,54.45,54.25,54.4,73092.0,54.35,54.45,54.25,54.4,73092.0
2025-06-11 09:55:00,54.43,54.59,54.41,54.55,73093.0,54.43,54.59,54.41,54.55,73093.0
2025-06-11 10:00:00,54.53,54.62,54.5,54.58,18967.0,54.53,54.62,54.5,54.58,18967.0
2025-06-11 10:05:00,54.57,54.67,54.55,54.64,21659.0,54.57,54.67,54.55,54.64,21659.0
2025-06-11 10:10:00,54.66,54.67,54.48,54.49,14785.0,54.66,54.67,54.48,54.49,14785.0
2025-06-11 10:15:00,54.53,54.59,54.52,54.58,11797.0,54.53,54.59,54.52,54.58,11797.0
2025-06-11 10:20:00,54.57,54.63,54.42,54.45,16725.0,54.57,54.63,54.42,54.45,16725.0
2025-06-11 10:25:00,54.43,54.43,54.35,54.36,24056.0,54.43,54.43,54.35,54.36,24056.0
2025-06-11 10:30:00,54.36,54.4,54.3,54.36,15214.0,54.36,54.4,54.3,54.36,15214.0
2025-06-11 10:35:00,54.35,54.36,54.28,54.33,18238.0,54.35,54.36,54.28,54.33,18238.0
2025-06-11 10:40:00,54.33,54.33,54.21,54.24,34897.0,54.33,54.33,54.21,54.24,34897.0
2025-06-11 10:45:00,54.24,54.33,54.22,54.31,33104.0,54.24,54.33,54.22,54.31,33104.0
2025-06-11 10:50:00,54.3,54.41,54.29,54.37,29869.0,54.3,54.41,54.29,54.37,29869.0
2025-06-11 10:55:00,54.37,54.39,54.21,54.23,41816.0,54.37,54.39,54.21,54.23,41816.0
2025-06-11 11:00:00,54.23,54.26,54.13,54.16,33158.0,54.23,54.26,54.13,54.16,33158.0
2025-06-11 11:05:00,54.16,54.32,54.15,54.32,34001.0,54.16,54.32,54.15,54.32,34001.0
2025-06-11 11:10:00,54.32,54.34,54.25,54.29,35737.0,54.32,54.34,54.25,54.29,35737.0
2025-06-11 11:15:00,54.31,54.36,54.29,54.35,21620.0,54.31,54.36,54.29,54.35,21620.0
2025-06-11 11:20:00,54.35,54.35,54.23,54.26,14719.0,54.35,54.35,54.23,54.26,14719.0
2025-06-11 11:25:00,54.26,54.31,54.26,54.3,9815.0,54.26,54.31,54.26,54.3,9815.0
2025-06-11 11:30:00,54.3,54.35,54.26,54.3,23333.0,54.3,54.35,54.26,54.3,23333.0
2025-06-11 11:35:00,54.3,54.34,54.27,54.29,14531.0,54.3,54.34,54.27,54.29,14531.0
2025-06-11 11:40:00,54.29,54.3,54.23,54.23,18711.0,54.29,54.3,54.23,54.23,18711.0
2025-06-11 11:45:00,54.23,54.23,54.17,54.21,19170.0,54.23,54.23,54.17,54.21,19170.0
2025-06-11 11:50:00,54.21,54.3,54.21,54.3,7523.0,54.21,54.3,54.21,54.3,7523.0
2025-06-11 11:55:00,54.29,54.3,54.21,54.23,16323.0,54.29,54.3,54.21,54.23,16323.0
2025-06-11 12:00:00,54.24,54.29,54.21,54.23,8057.0,54.24,54.29,54.21,54.23,8057.0
2025-06-11 12:05:00,54.23,54.25,54.22,54.24,5648.0,54.23,54.25,54.22,54.24,5648.0
2025-06-11 12:10:00,54.26,54.31,54.24,54.24,15479.0,54.26,54.31,54.24,54.24,15479.0
2025-06-11 12:15:00,54.24,54.32,54.21,54.31,50529.0,54.24,54.32,54.21,54.31,50529.0
2025-06-11 12:20:00,54.32,54.37,54.32,54.34,19346.0,54.32,54.37,54.32,54.34,19346.0
2025-06-11 12:25:00,54.34,54.44,54.34,54.44,52751.0,54.34,54.44,54.34,54.44,52751.0
2025-06-11 12:30:00,54.44,54.48,54.43,54.44,18389.0,54.44,54.48,54.43,54.44,18389.0
2025-06-11 12:35:00,54.44,54.44,54.39,54.42,10108.0,54.44,54.44,54.39,54.42,10108.0
2025-06-11 12:40:00,54.41,54.5,54.39,54.5,12032.0,54.41,54.5,54.39,54.5,12032.0
2025-06-11 12:45:00,54.5,54.5,54.46,54.46,13287.0,54.5,54.5,54.46,54.46,13287.0
2025-06-11 12:50:00,54.46,54.46,54.43,54.44,7458.0,54.46,54.46,54.43,54.44,7458.0
2025-06-11 12:55:00,54.45,54.47,54.4,54.4,16720.0,54.45,54.47,54.4,54.4,16720.0
2025-06-11 13:00:00,54.41,54.45,54.39,54.43,9555.0,54.41,54.45,54.39,54.43,9555.0
2025-06-11 13:05:00,54.42,54.45,54.39,54.45,10584.0,54.42,54.45,54.39,54.45,10584.0
2025-06-11 13:10:00,54.46,54.46,54.36,54.38,10993.0,54.46,54.46,54.36,54.38,10993.0
2025-06-11 13:15:00,54.39,54.41,54.36,54.38,10996.0,54.39,54.41,54.36,54.38,10996.0
2025-06-11 13:20:00,54.38,54.38,54.34,54.36,11103.0,54.38,54.38,54.34,54.36,11103.0
2025-06-11 13:25:00,54.37,54.42,54.36,54.41,16742.0,54.37,54.42,54.36,54.41,16742.0
2025-06-11 13:30:00,54.42,54.44,54.38,54.39,12314.0,54.42,54.44,54.38,54.39,12314.0
2025-06-11 13:35:00,54.4,54.43,54.4,54.41,8857.0,54.4,54.43,54.4,54.41,8857.0
2025-06-11 13:40:00,54.41,54.47,54.41,54.47,14684.0,54.41,54.47,54.41,54.47,14684.0
2025-06-11 13:45:00,54.46,54.46,54.39,54.41,23464.0,54.46,54.46,54.39,54.41,23464.0
2025-06-11 13:50:00,54.4,54.44,54.39,54.41,15239.0,54.4,54.44,54.39,54.41,15239.0
2025-06-11 13:55:00,54.41,54.43,54.4,54.43,15403.0,54.41,54.43,54.4,54.43,15403.0
2025-06-11 14:00:00,54.42,54.47,54.36,54.39,23267.0,54.42,54.47,54.36,54.39,23267.0
2025-06-11 14:05:00,54.4,54.42,54.36,54.37,20096.0,54.4,54.42,54.36,54.37,20096.0
2025-06-11 14:10:00,54.37,54.38,54.3,54.33,37953.0,54.37,54.38,54.3,54.33,37953.0
2025-06-11 14:15:00,54.32,54.35,54.27,54.33,43380.0,54.32,54.35,54.27,54.33,43380.0
2025-06-11 14:20:00,54.33,54.38,54.32,54.36,25979.0,54.33,54.38,54.32,54.36,25979.0
2025-06-11 14:25:00,54.36,54.36,54.24,54.27,35273.0,54.36,54.36,54.24,54.27,35273.0
2025-06-11 14:30:00,54.27,54.33,54.24,54.3,20508.0,54.27,54.33,54.24,54.3,20508.0
2025-06-11 14:35:00,54.3,54.33,54.28,54.3,29270.0,54.3,54.33,54.28,54.3,29270.0
2025-06-11 14:40:00,54.29,54.29,54.22,54.26,31718.0,54.29,54.29,54.22,54.26,31718.0
2025-06-11 14:45:00,54.26,54.31,54.26,54.3,18477.0,54.26,54.31,54.26,54.3,18477.0
2025-06-11 14:50:00,54.3,54.31,54.22,54.24,22282.0,54.3,54.31,54.22,54.24,22282.0
2025-06-11 14:55:00,54.24,54.25,54.2,54.23,19158.0,54.24,54.25,54.2,54.23,19158.0
2025-06-11 15:00:00,54.21,54.23,54.17,54.21,18690.0,54.21,54.23,54.17,54.21,18690.0
2025-06-11 15:05:00,54.21,54.25,54.2,54.25,20511.0,54.21,54.25,54.2,54.25,20511.0
2025-06-11 15:10:00,54.24,54.29,54.24,54.25,22888.0,54.24,54.29,54.24,54.25,22888.0
2025-06-11 15:15:00,54.25,54.26,54.18,54.2,22225.0,54.25,54.26,54.18,54.2,22225.0
2025-06-11 15:20:00,54.19,54.2,54.15,54.16,36484.0,54.19,54.2,54.15,54.16,36484.0
2025-06-11 15:25:00,54.16,54.17,54.07,54.09,54576.0,54.16,54.17,54.07,54.09,54576.0
2025-06-11 15:30:00,54.1,54.11,54.01,54.02,41265.0,54.1,54.11,54.01,54.02,41265.0
2025-06-11 15:35:00,54.01,54.08,53.96,54.06,56747.0,54.01,54.08,53.96,54.06,56747.0
2025-06-11 15:40:00,54.05,54.1,54.02,54.08,55304.0,54.05,54.1,54.02,54.08,55304.0
2025-06-11 15:45:00,54.08,54.14,54.02,54.03,58575.0,54.08,54.14,54.02,54.03,58575.0
2025-06-11 15:50:00,54.04,54.16,54.02,54.13,92671.0,54.04,54.16,54.02,54.13,92671.0
2025-06-11 15:55:00,54.13,54.23,54.13,54.23,254742.0,54.13,54.23,54.13,54.23,254742.0
2025-06-12 09:30:00,54.34,54.45,53.61,53.64,82567.0,54.34,54.45,53.61,53.64,82567.0
2025-06-12 09:35:00,53.64,53.98,53.62,53.94,49084.0,53.64,53.98,53.62,53.94,49084.0
2025-06-12 09:40:00,53.96,54.0,53.89,53.98,31687.0,53.96,54.0,53.89,53.98,31687.0
2025-06-12 09:45:00,53.98,54.11,53.87,54.07,23269.0,53.98,54.11,53.87,54.07,23269.0
2025-06-12 09:50:00,54.07,54.13,54.02,54.1,20010.0,54.07,54.13,54.02,54.1,20010.0
2025-06-12 09:55:00,54.12,54.2,54.02,54.1,17445.0,54.12,54.2,54.02,54.1,17445.0
2025-06-12 10:00:00,54.09,54.1,53.77,53.79,70855.0,54.09,54.1,53.77,53.79,70855.0
2025-06-12 10:05:00,53.8,53.91,53.72,53.81,83451.0,53.8,53.91,53.72,53.81,83451.0
2025-06-12 10:10:00,53.81,53.89,53.78,53.81,40122.0,53.81,53.89,53.78,53.81,40122.0
2025-06-12 10:15:00,53.82,53.97,53.76,53.86,28238.0,53.82,53.97,53.76,53.86,28238.0
2025-06-12 10:20:00,53.87,53.93,53.71,53.77,28899.0,53.87,53.93,53.71,53.77,28899.0
2025-06-12 10:25:00,53.76,53.88,53.73,53.82,25144.0,53.76,53.88,53.73,53.82,25144.0
2025-06-12 10:30:00,53.85,53.88,53.68,53.72,21627.0,53.85,53.88,53.68,53.72,21627.0
2025-06-12 10:35:00,53.73,53.88,53.72,53.82,42556.0,53.73,53.88,53.72,53.82,42556.0
2025-06-12 10:40:00,53.83,53.86,53.78,53.83,29941.0,53.83,53.86,53.78,53.83,29941.0
2025-06-12 10:45:00,53.81,53.89,53.81,53.87,29587.0,53.81,53.89,53.81,53.87,29587.0
2025-06-12 10:50:00,53.87,53.89,53.81,53.86,26103.0,53.87,53.89,53.81,53.86,26103.0
2025-06-12 10:55:00,53.86,53.89,53.81,53.82,25034.0,53.86,53.89,53.81,53.82,25034.0
2025-06-12 11:00:00,53.83,53.9,53.8,53.85,26836.0,53.83,53.9,53.8,53.85,26836.0
2025-06-12 11:05:00,53.84,53.98,53.83,53.96,19057.0,53.84,53.98,53.83,53.96,19057.0
2025-06-12 11:10:00,53.94,53.97,53.85,53.92,36993.0,53.94,53.97,53.85,53.92,36993.0
2025-06-12 11:15:00,53.91,54.06,53.89,54.04,26238.0,53.91,54.06,53.89,54.04,26238.0
2025-06-12 11:20:00,54.04,54.05,53.95,54.02,30507.0,54.04,54.05,53.95,54.02,30507.0
2025-06-12 11:25:00,54.02,54.11,54.0,54.11,15431.0,54.02,54.11,54.0,54.11,15431.0
2025-06-12 11:30:00,54.12,54.17,54.05,54.06,18334.0,54.12,54.17,54.05,54.06,18334.0
2025-06-12 11:35:00,54.07,54.11,54.04,54.1,21699.0,54.07,54.11,54.04,54.1,21699.0
2025-06-12 11:40:00,54.1,54.17,54.09,54.13,28755.0,54.1,54.17,54.09,54.13,28755.0
2025-06-12 11:45:00,54.13,54.25,54.12,54.24,33367.0,54.13,54.25,54.12,54.24,33367.0
2025-06-12 11:50:00,54.24,54.24,54.18,54.18,18675.0,54.24,54.24,54.18,54.18,18675.0
2025-06-12 11:55:00,54.19,54.24,54.18,54.23,13406.0,54.19,54.24,54.18,54.23,13406.0
2025-06-12 12:00:00,54.24,54.25,54.17,54.18,23398.0,54.24,54.25,54.17,54.18,23398.0
2025-06-12 12:05:00,54.19,54.23,54.16,54.22,14995.0,54.19,54.23,54.16,54.22,14995.0
2025-06-12 12:10:00,54.23,54.29,54.22,54.27,18404.0,54.23,54.29,54.22,54.27,18404.0
2025-06-12 12:15:00,54.27,54.31,54.23,54.31,18636.0,54.27,54.31,54.23,54.31,18636.0
2025-06-12 12:20:00,54.29,54.32,54.16,54.21,15257.0,54.29,54.32,54.16,54.21,15257.0
2025-06-12 12:25:00,54.2,54.21,54.16,54.19,12918.0,54.2,54.21,54.16,54.19,12918.0
2025-06-12 12:30:00,54.19,54.22,54.17,54.21,7939.0,54.19,54.22,54.17,54.21,7939.0
2025-06-12 12:35:00,54.21,54.23,54.2,54.21,16588.0,54.21,54.23,54.2,54.21,16588.0
2025-06-12 12:40:00,54.21,54.25,54.17,54.25,18353.0,54.21,54.25,54.17,54.25,18353.0
2025-06-12 12:45:00,54.25,54.33,54.24,54.32,9569.0,54.25,54.33,54.24,54.32,9569.0
2025-06-12 12:50:00,54.31,54.33,54.29,54.29,14509.0,54.31,54.33,54.29,54.29,14509.0
2025-06-12 12:55:00,54.29,54.35,54.27,54.34,33069.0,54.29,54.35,54.27,54.34,33069.0
2025-06-12 13:00:00,54.34,54.38,54.25,54.25,16241.0,54.34,54.38,54.25,54.25,16241.0
2025-06-12 13:05:00,54.25,54.25,54.21,54.21,8242.0,54.25,54.25,54.21,54.21,8242.0
2025-06-12 13:10:00,54.23,54.27,54.21,54.25,8923.0,54.23,54.27,54.21,54.25,8923.0
2025-06-12 13:15:00,54.25,54.32,54.24,54.3,15100.0,54.25,54.32,54.24,54.3,15100.0
2025-06-12 13:20:00,54.3,54.31,54.28,54.3,12814.0,54.3,54.31,54.28,54.3,12814.0
2025-06-12 13:25:00,54.3,54.37,54.3,54.37,34678.0,54.3,54.37,54.3,54.37,34678.0
2025-06-12 13:30:00,54.36,54.38,54.34,54.35,8392.0,54.36,54.38,54.34,54.35,8392.0
2025-06-12 13:35:00,54.35,54.41,54.33,54.41,18160.0,54.35,54.41,54.33,54.41,18160.0
2025-06-12 13:40:00,54.41,54.43,54.4,54.41,10195.0,54.41,54.43,54.4,54.41,10195.0
2025-06-12 13:45:00,54.41,54.44,54.38,54.4,13830.0,54.41,54.44,54.38,54.4,13830.0
2025-06-12 13:50:00,54.4,54.4,54.37,54.39,7395.0,54.4,54.4,54.37,54.39,7395.0
2025-06-12 13:55:00,54.38,54.42,54.37,54.4,21023.0,54.38,54.42,54.37,54.4,21023.0
2025-06-12 14:00:00,54.4,54.44,54.39,54.43,16970.0,54.4,54.44,54.39,54.43,16970.0
2025-06-12 14:05:00,54.43,54.49,54.43,54.49,18037.0,54.43,54.49,54.43,54.49,18037.0
2025-06-12 14:10:00,54.49,54.5,54.46,54.48,17207.0,54.49,54.5,54.46,54.48,17207.0
2025-06-12 14:15:00,54.49,54.51,54.45,54.46,13566.0,54.49,54.51,54.45,54.46,13566.0
2025-06-12 14:20:00,54.46,54.48,54.44,54.45,15049.0,54.46,54.48,54.44,54.45,15049.0
2025-06-12 14:25:00,54.45,54.47,54.42,54.46,17972.0,54.45,54.47,54.42,54.46,17972.0
2025-06-12 14:30:00,54.45,54.45,54.4,54.41,16272.0,54.45,54.45,54.4,54.41,16272.0
2025-06-12 14:35:00,54.41,54.42,54.39,54.41,18922.0,54.41,54.42,54.39,54.41,18922.0
2025-06-12 14:40:00,54.41,54.44,54.4,54.43,32617.0,54.41,54.44,54.4,54.43,32617.0
2025-06-12 14:45:00,54.43,54.51,54.42,54.51,12589.0,54.43,54.51,54.42,54.51,12589.0
2025-06-12 14:50:00,54.51,54.58,54.5,54.55,24308.0,54.51,54.58,54.5,54.55,24308.0
2025-06-12 14:55:00,54.54,54.55,54.52,54.52,20239.0,54.54,54.55,54.52,54.52,20239.0
2025-06-12 15:00:00,54.51,54.57,54.51,54.53,16593.0,54.51,54.57,54.51,54.53,16593.0
2025-06-12 15:05:00,54.52,54.54,54.51,54.53,13260.0,54.52,54.54,54.51,54.53,13260.0
2025-06-12 15:10:00,54.53,54.55,54.52,54.53,18116.0,54.53,54.55,54.52,54.53,18116.0
2025-06-12 15:15:00,54.53,54.55,54.5,54.54,21083.0,54.53,54.55,54.5,54.54,21083.0
2025-06-12 15:20:00,54.54,54.56,54.51,54.54,31839.0,54.54,54.56,54.51,54.54,31839.0
2025-06-12 15:25:00,54.54,54.6,54.53,54.58,21661.0,54.54,54.6,54.53,54.58,21661.0
2025-06-12 15:30:00,54.57,54.59,54.54,54.58,30866.0,54.57,54.59,54.54,54.58,30866.0
2025-06-12 15:35:00,54.59,54.63,54.58,54.59,27446.0,54.59,54.63,54.58,54.59,27446.0
2025-06-12 15:40:00,54.6,54.62,54.57,54.6,29422.0,54.6,54.62,54.57,54.6,29422.0
2025-06-12 15:45:00,54.6,54.66,54.56,54.58,42791.0,54.6,54.66,54.56,54.58,42791.0
2025-06-12 15:50:00,54.59,54.69,54.54,54.66,72768.0,54.59,54.69,54.54,54.66,72768.0
2025-06-12 15:55:00,54.67,54.75,54.66,54.74,261239.0,54.67,54.75,54.66,54.74,261239.0
2025-06-13 09:30:00,54.71,55.13,54.6,55.09,139809.0,54.71,55.13,54.6,55.09,139809.0
2025-06-13 09:35:00,55.1,55.1,54.87,55.01,57311.0,55.1,55.1,54.87,55.01,57311.0
2025-06-13 09:40:00,55.04,55.04,54.83,54.86,7575.0,55.04,55.04,54.83,54.86,7575.0
2025-06-13 09:45:00,54.87,54.95,54.69,54.69,8494.0,54.87,54.95,54.69,54.69,8494.0
2025-06-13 09:50:00,54.69,54.9,54.68,54.9,10401.0,54.69,54.9,54.68,54.9,10401.0
2025-06-13 09:55:00,54.9,54.9,54.64,54.65,20657.0,54.9,54.9,54.64,54.65,20657.0
2025-06-13 10:00:00,54.65,54.7,54.5,54.54,27630.0,54.65,54.7,54.5,54.54,27630.0
2025-06-13 10:05:00,54.5,54.78,54.5,54.66,52085.0,54.5,54.78,54.5,54.66,52085.0
2025-06-13 10:10:00,54.67,54.81,54.65,54.72,46360.0,54.67,54.81,54.65,54.72,46360.0
2025-06-13 10:15:00,54.69,54.78,54.64,54.67,19361.0,54.69,54.78,54.64,54.67,19361.0
2025-06-13 10:20:00,54.64,54.84,54.64,54.78,43667.0,54.64,54.84,54.64,54.78,43667.0
2025-06-13 10:25:00,54.78,54.8,54.62,54.7,16041.0,54.78,54.8,54.62,54.7,16041.0
2025-06-13 10:30:00,54.68,54.75,54.65,54.66,12092.0,54.68,54.75,54.65,54.66,12092.0
2025-06-13 10:35:00,54.67,54.71,54.62,54.67,15572.0,54.67,54.71,54.62,54.67,15572.0
2025-06-13 10:40:00,54.67,54.73,54.65,54.66,11497.0,54.67,54.73,54.65,54.66,11497.0
2025-06-13 10:45:00,54.68,54.68,54.57,54.57,14254.0,54.68,54.68,54.57,54.57,14254.0
2025-06-13 10:50:00,54.56,54.6,54.51,54.56,18044.0,54.56,54.6,54.51,54.56,18044.0
2025-06-13 10:55:00,54.56,54.64,54.55,54.61,15052.0,54.56,54.64,54.55,54.61,15052.0
2025-06-13 11:00:00,54.6,54.62,54.5,54.52,11994.0,54.6,54.62,54.5,54.52,11994.0
2025-06-13 11:05:00,54.51,54.58,54.46,54.46,18493.0,54.51,54.58,54.46,54.46,18493.0
2025-06-13 11:10:00,54.45,54.46,54.4,54.43,30038.0,54.45,54.46,54.4,54.43,30038.0
2025-06-13 11:15:00,54.41,54.51,54.41,54.51,9670.0,54.41,54.51,54.41,54.51,9670.0
2025-06-13 11:20:00,54.51,54.52,54.36,54.4,17235.0,54.51,54.52,54.36,54.4,17235.0
2025-06-13 11:25:00,54.41,54.42,54.33,54.42,20338.0,54.41,54.42,54.33,54.42,20338.0
2025-06-13 11:30:00,54.42,54.48,54.39,54.41,15339.0,54.42,54.48,54.39,54.41,15339.0
2025-06-13 11:35:00,54.41,54.45,54.37,54.4,13638.0,54.41,54.45,54.37,54.4,13638.0
2025-06-13 11:40:00,54.4,54.47,54.39,54.46,6787.0,54.4,54.47,54.39,54.46,6787.0
2025-06-13 11:45:00,54.45,54.53,54.42,54.48,14867.0,54.45,54.53,54.42,54.48,14867.0
2025-06-13 11:50:00,54.47,54.49,54.44,54.44,6616.0,54.47,54.49,54.44,54.44,6616.0
2025-06-13 11:55:00,54.45,54.47,54.42,54.43,6287.0,54.45,54.47,54.42,54.43,6287.0
2025-06-13 12:00:00,54.44,54.46,54.39,54.42,20492.0,54.44,54.46,54.39,54.42,20492.0
2025-06-13 12:05:00,54.41,54.49,54.4,54.49,10782.0,54.41,54.49,54.4,54.49,10782.0
2025-06-13 12:10:00,54.48,54.49,54.44,54.45,7402.0,54.48,54.49,54.44,54.45,7402.0
2025-06-13 12:15:00,54.44,54.46,54.41,54.43,8323.0,54.44,54.46,54.41,54.43,8323.0
2025-06-13 12:20:00,54.44,54.46,54.37,54.37,8926.0,54.44,54.46,54.37,54.37,8926.0
2025-06-13 12:25:00,54.39,54.42,54.35,54.36,6395.0,54.39,54.42,54.35,54.36,6395.0
2025-06-13 12:30:00,54.37,54.39,54.32,54.33,11688.0,54.37,54.39,54.32,54.33,11688.0
2025-06-13 12:35:00,54.33,54.35,54.29,54.3,18046.0,54.33,54.35,54.29,54.3,18046.0
2025-06-13 12:40:00,54.29,54.34,54.27,54.28,15032.0,54.29,54.34,54.27,54.28,15032.0
2025-06-13 12:45:00,54.28,54.28,54.21,54.23,13404.0,54.28,54.28,54.21,54.23,13404.0
2025-06-13 12:50:00,54.22,54.27,54.2,54.25,8862.0,54.22,54.27,54.2,54.25,8862.0
2025-06-13 12:55:00,54.25,54.27,54.17,54.19,9325.0,54.25,54.27,54.17,54.19,9325.0
2025-06-13 13:00:00,54.18,54.21,54.11,54.13,15235.0,54.18,54.21,54.11,54.13,15235.0
2025-06-13 13:05:00,54.13,54.17,54.08,54.1,35425.0,54.13,54.17,54.08,54.1,35425.0
2025-06-13 13:10:00,54.11,54.12,54.05,54.1,27168.0,54.11,54.12,54.05,54.1,27168.0
2025-06-13 13:15:00,54.11,54.12,54.04,54.06,19906.0,54.11,54.12,54.04,54.06,19906.0
2025-06-13 13:20:00,54.06,54.06,53.97,53.98,19602.0,54.06,54.06,53.97,53.98,19602.0
2025-06-13 13:25:00,53.98,54.04,53.98,54.03,14351.0,53.98,54.04,53.98,54.03,14351.0
2025-06-13 13:30:00,54.03,54.08,54.0,54.0,13035.0,54.03,54.08,54.0,54.0,13035.0
2025-06-13 13:35:00,54.01,54.01,53.92,53.94,17348.0,54.01,54.01,53.92,53.94,17348.0
2025-06-13 13:40:00,53.93,53.99,53.85,53.91,29074.0,53.93,53.99,53.85,53.91,29074.0
2025-06-13 13:45:00,53.91,53.94,53.89,53.91,13416.0,53.91,53.94,53.89,53.91,13416.0
2025-06-13 13:50:00,53.91,53.95,53.87,53.95,13667.0,53.91,53.95,53.87,53.95,13667.0
2025-06-13 13:55:00,53.94,53.95,53.86,53.86,12307.0,53.94,53.95,53.86,53.86,12307.0
2025-06-13 14:00:00,53.87,54.0,53.87,53.93,23928.0,53.87,54.0,53.87,53.93,23928.0
2025-06-13 14:05:00,53.94,53.95,53.9,53.93,15996.0,53.94,53.95,53.9,53.93,15996.0
2025-06-13 14:10:00,53.92,53.97,53.9,53.93,18064.0,53.92,53.97,53.9,53.93,18064.0
2025-06-13 14:15:00,53.92,53.96,53.87,53.96,10748.0,53.92,53.96,53.87,53.96,10748.0
2025-06-13 14:20:00,53.94,53.97,53.86,53.87,21864.0,53.94,53.97,53.86,53.87,21864.0
2025-06-13 14:25:00,53.87,53.89,53.81,53.84,24968.0,53.87,53.89,53.81,53.84,24968.0
2025-06-13 14:30:00,53.84,53.89,53.83,53.88,17923.0,53.84,53.89,53.83,53.88,17923.0
2025-06-13 14:35:00,53.86,53.87,53.79,53.85,26671.0,53.86,53.87,53.79,53.85,26671.0
2025-06-13 14:40:00,53.86,53.87,53.78,53.81,19244.0,53.86,53.87,53.78,53.81,19244.0
2025-06-13 14:45:00,53.8,53.83,53.72,53.74,18591.0,53.8,53.83,53.72,53.74,18591.0
2025-06-13 14:50:00,53.74,53.83,53.72,53.82,23028.0,53.74,53.83,53.72,53.82,23028.0
2025-06-13 14:55:00,53.82,53.82,53.78,53.8,20430.0,53.82,53.82,53.78,53.8,20430.0
2025-06-13 15:00:00,53.8,53.82,53.72,53.73,36006.0,53.8,53.82,53.72,53.73,36006.0
2025-06-13 15:05:00,53.73,53.83,53.71,53.79,36196.0,53.73,53.83,53.71,53.79,36196.0
2025-06-13 15:10:00,53.79,53.81,53.75,53.8,51502.0,53.79,53.81,53.75,53.8,51502.0
2025-06-13 15:15:00,53.79,53.8,53.61,53.63,55173.0,53.79,53.8,53.61,53.63,55173.0
2025-06-13 15:20:00,53.62,53.68,53.61,53.67,50603.0,53.62,53.68,53.61,53.67,50603.0
2025-06-13 15:25:00,53.67,53.67,53.61,53.64,62084.0,53.67,53.67,53.61,53.64,62084.0
2025-06-13 15:30:00,53.64,53.74,53.6,53.61,101019.0,53.64,53.74,53.6,53.61,101019.0
2025-06-13 15:35:00,53.61,53.66,53.57,53.57,61337.0,53.61,53.66,53.57,53.57,61337.0
2025-06-13 15:40:00,53.57,53.6,53.54,53.57,32762.0,53.57,53.6,53.54,53.57,32762.0
2025-06-13 15:45:00,53.57,53.57,53.45,53.45,69017.0,53.57,53.57,53.45,53.45,69017.0
2025-06-13 15:50:00,53.46,53.46,53.37,53.41,92861.0,53.46,53.46,53.37,53.41,92861.0
2025-06-13 15:55:00,53.41,53.58,53.37,53.56,409455.0,53.41,53.58,53.37,53.56,409455.0
2025-06-16 09:30:00,53.79,53.86,53.4,53.73,126421.0,53.79,53.86,53.4,53.73,126421.0
2025-06-16 09:35:00,53.79,53.85,53.6,53.65,18330.0,53.79,53.85,53.6,53.65,18330.0
2025-06-16 09:40:00,53.64,53.78,53.6,53.65,26443.0,53.64,53.78,53.6,53.65,26443.0
2025-06-16 09:45:00,53.65,53.7,53.55,53.67,37389.0,53.65,53.7,53.55,53.67,37389.0
2025-06-16 09:50:00,53.67,53.78,53.65,53.68,16619.0,53.67,53.78,53.65,53.68,16619.0
2025-06-16 09:55:00,53.66,53.79,53.64,53.71,12837.0,53.66,53.79,53.64,53.71,12837.0
2025-06-16 10:00:00,53.71,53.83,53.71,53.76,27266.0,53.71,53.83,53.71,53.76,27266.0
2025-06-16 10:05:00,53.76,53.88,53.75,53.76,31166.0,53.76,53.88,53.75,53.76,31166.0
2025-06-16 10:10:00,53.78,53.8,53.69,53.76,43501.0,53.78,53.8,53.69,53.76,43501.0
2025-06-16 10:15:00,53.77,53.79,53.66,53.7,35972.0,53.77,53.79,53.66,53.7,35972.0
2025-06-16 10:20:00,53.71,53.78,53.7,53.7,21041.0,53.71,53.78,53.7,53.7,21041.0
2025-06-16 10:25:00,53.72,53.79,53.67,53.77,42691.0,53.72,53.79,53.67,53.77,42691.0
2025-06-16 10:30:00,53.78,53.82,53.71,53.72,28642.0,53.78,53.82,53.71,53.72,28642.0
2025-06-16 10:35:00,53.72,53.73,53.65,53.72,20084.0,53.72,53.73,53.65,53.72,20084.0
2025-06-16 10:40:00,53.71,53.77,53.66,53.75,33463.0,53.71,53.77,53.66,53.75,33463.0
2025-06-16 10:45:00,53.74,53.79,53.68,53.73,33469.0,53.74,53.79,53.68,53.73,33469.0
2025-06-16 10:50:00,53.73,53.73,53.65,53.69,19867.0,53.73,53.73,53.65,53.69,19867.0
2025-06-16 10:55:00,53.68,53.68,53.59,53.62,38425.0,53.68,53.68,53.59,53.62,38425.0
2025-06-16 11:00:00,53.62,53.64,53.44,53.44,40689.0,53.62,53.64,53.44,53.44,40689.0
2025-06-16 11:05:00,53.44,53.45,53.33,53.34,22706.0,53.44,53.45,53.33,53.34,22706.0
2025-06-16 11:10:00,53.33,53.34,53.22,53.23,31825.0,53.33,53.34,53.22,53.23,31825.0
2025-06-16 11:15:00,53.23,53.25,53.2,53.24,49739.0,53.23,53.25,53.2,53.24,49739.0
2025-06-16 11:20:00,53.25,53.32,53.19,53.21,22794.0,53.25,53.32,53.19,53.21,22794.0
2025-06-16 11:25:00,53.21,53.24,53.15,53.24,37488.0,53.21,53.24,53.15,53.24,37488.0
2025-06-16 11:30:00,53.24,53.24,53.16,53.16,25348.0,53.24,53.24,53.16,53.16,25348.0
2025-06-16 11:35:00,53.17,53.22,53.14,53.16,31879.0,53.17,53.22,53.14,53.16,31879.0
2025-06-16 11:40:00,53.16,53.21,53.11,53.12,49088.0,53.16,53.21,53.11,53.12,49088.0
2025-06-16 11:45:00,53.13,53.16,53.11,53.11,16618.0,53.13,53.16,53.11,53.11,16618.0
2025-06-16 11:50:00,53.11,53.13,53.05,53.07,12506.0,53.11,53.13,53.05,53.07,12506.0
2025-06-16 11:55:00,53.07,53.07,53.0,53.02,20298.0,53.07,53.07,53.0,53.02,20298.0
2025-06-16 12:00:00,53.03,53.09,53.02,53.03,14034.0,53.03,53.09,53.02,53.03,14034.0
2025-06-16 12:05:00,53.03,53.05,52.98,53.01,38394.0,53.03,53.05,52.98,53.01,38394.0
2025-06-16 12:10:00,53.01,53.1,53.01,53.09,14204.0,53.01,53.1,53.01,53.09,14204.0
2025-06-16 12:15:00,53.09,53.11,53.04,53.09,17925.0,53.09,53.11,53.04,53.09,17925.0
2025-06-16 12:20:00,53.09,53.19,53.09,53.19,11268.0,53.09,53.19,53.09,53.19,11268.0
2025-06-16 12:25:00,53.19,53.19,53.13,53.16,28986.0,53.19,53.19,53.13,53.16,28986.0
2025-06-16 12:30:00,53.16,53.18,53.13,53.15,12037.0,53.16,53.18,53.13,53.15,12037.0
2025-06-16 12:35:00,53.14,53.22,53.13,53.19,7176.0,53.14,53.22,53.13,53.19,7176.0
2025-06-16 12:40:00,53.18,53.23,53.17,53.17,15130.0,53.18,53.23,53.17,53.17,15130.0
2025-06-16 12:45:00,53.17,53.19,53.15,53.17,9292.0,53.17,53.19,53.15,53.17,9292.0
2025-06-16 12:50:00,53.18,53.24,53.17,53.23,11117.0,53.18,53.24,53.17,53.23,11117.0
2025-06-16 12:55:00,53.22,53.23,53.16,53.17,9617.0,53.22,53.23,53.16,53.17,9617.0
2025-06-16 13:00:00,53.17,53.17,53.09,53.09,12676.0,53.17,53.17,53.09,53.09,12676.0
2025-06-16 13:05:00,53.1,53.15,53.09,53.14,9051.0,53.1,53.15,53.09,53.14,9051.0
2025-06-16 13:10:00,53.15,53.17,53.11,53.16,29005.0,53.15,53.17,53.11,53.16,29005.0
2025-06-16 13:15:00,53.15,53.22,53.12,53.22,24739.0,53.15,53.22,53.12,53.22,24739.0
2025-06-16 13:20:00,53.21,53.28,53.17,53.27,36260.0,53.21,53.28,53.17,53.27,36260.0
2025-06-16 13:25:00,53.27,53.34,53.26,53.33,28373.0,53.27,53.34,53.26,53.33,28373.0
2025-06-16 13:30:00,53.33,53.37,53.32,53.36,20545.0,53.33,53.37,53.32,53.36,20545.0
2025-06-16 13:35:00,53.36,53.39,53.31,53.39,13734.0,53.36,53.39,53.31,53.39,13734.0
2025-06-16 13:40:00,53.38,53.41,53.33,53.41,15737.0,53.38,53.41,53.33,53.41,15737.0
2025-06-16 13:45:00,53.41,53.41,53.37,53.39,16069.0,53.41,53.41,53.37,53.39,16069.0
2025-06-16 13:50:00,53.39,53.39,53.34,53.38,15304.0,53.39,53.39,53.34,53.38,15304.0
2025-06-16 13:55:00,53.37,53.37,53.29,53.3,20476.0,53.37,53.37,53.29,53.3,20476.0
2025-06-16 14:00:00,53.3,53.35,53.3,53.35,20904.0,53.3,53.35,53.3,53.35,20904.0
2025-06-16 14:05:00,53.35,53.39,53.34,53.39,12224.0,53.35,53.39,53.34,53.39,12224.0
2025-06-16 14:10:00,53.39,53.41,53.35,53.39,32825.0,53.39,53.41,53.35,53.39,32825.0
2025-06-16 14:15:00,53.4,53.45,53.39,53.44,33769.0,53.4,53.45,53.39,53.44,33769.0
2025-06-16 14:20:00,53.45,53.48,53.42,53.48,15672.0,53.45,53.48,53.42,53.48,15672.0
2025-06-16 14:25:00,53.49,53.51,53.48,53.5,10924.0,53.49,53.51,53.48,53.5,10924.0
2025-06-16 14:30:00,53.5,53.54,53.48,53.5,20560.0,53.5,53.54,53.48,53.5,20560.0
2025-06-16 14:35:00,53.5,53.54,53.47,53.54,9144.0,53.5,53.54,53.47,53.54,9144.0
2025-06-16 14:40:00,53.54,53.55,53.51,53.53,12601.0,53.54,53.55,53.51,53.53,12601.0
2025-06-16 14:45:00,53.53,53.55,53.52,53.53,12739.0,53.53,53.55,53.52,53.53,12739.0
2025-06-16 14:50:00,53.53,53.57,53.52,53.57,28883.0,53.53,53.57,53.52,53.57,28883.0
2025-06-16 14:55:00,53.57,53.57,53.54,53.55,18989.0,53.57,53.57,53.54,53.55,18989.0
2025-06-16 15:00:00,53.55,53.59,53.5,53.51,17564.0,53.55,53.59,53.5,53.51,17564.0
2025-06-16 15:05:00,53.5,53.53,53.47,53.48,21025.0,53.5,53.53,53.47,53.48,21025.0
2025-06-16 15:10:00,53.47,53.54,53.47,53.51,26161.0,53.47,53.54,53.47,53.51,26161.0
2025-06-16 15:15:00,53.51,53.52,53.47,53.48,22905.0,53.51,53.52,53.47,53.48,22905.0
2025-06-16 15:20:00,53.49,53.51,53.47,53.48,31361.0,53.49,53.51,53.47,53.48,31361.0
2025-06-16 15:25:00,53.48,53.53,53.46,53.48,28366.0,53.48,53.53,53.46,53.48,28366.0
2025-06-16 15:30:00,53.48,53.54,53.47,53.54,25720.0,53.48,53.54,53.47,53.54,25720.0
2025-06-16 15:35:00,53.54,53.57,53.52,53.53,30744.0,53.54,53.57,53.52,53.53,30744.0
2025-06-16 15:40:00,53.53,53.58,53.51,53.58,42051.0,53.53,53.58,53.51,53.58,42051.0
2025-06-16 15:45:00,53.58,53.58,53.49,53.49,43994.0,53.58,53.58,53.49,53.49,43994.0
2025-06-16 15:50:00,53.49,53.62,53.47,53.6,67532.0,53.49,53.62,53.47,53.6,67532.0
2025-06-16 15:55:00,53.6,53.6,53.47,53.54,239568.0,53.6,53.6,53.47,53.54,239568.0
2025-06-17 09:30:00,53.5,54.05,53.25,53.71,145558.0,53.5,54.05,53.25,53.71,145558.0
2025-06-17 09:35:00,53.67,53.67,53.5,53.55,31427.0,53.67,53.67,53.5,53.55,31427.0
2025-06-17 09:40:00,53.57,53.75,53.37,53.71,18680.0,53.57,53.75,53.37,53.71,18680.0
2025-06-17 09:45:00,53.73,53.8,53.5,53.55,35280.0,53.73,53.8,53.5,53.55,35280.0
2025-06-17 09:50:00,53.58,53.7,53.47,53.47,21964.0,53.58,53.7,53.47,53.47,21964.0
2025-06-17 09:55:00,53.48,53.57,53.42,53.52,24947.0,53.48,53.57,53.42,53.52,24947.0
2025-06-17 10:00:00,53.52,53.59,53.46,53.53,14575.0,53.52,53.59,53.46,53.53,14575.0
2025-06-17 10:05:00,53.52,53.7,53.52,53.7,24713.0,53.52,53.7,53.52,53.7,24713.0
2025-06-17 10:10:00,53.72,53.9,53.63,53.82,23425.0,53.72,53.9,53.63,53.82,23425.0
2025-06-17 10:15:00,53.83,53.98,53.81,53.93,55603.0,53.83,53.98,53.81,53.93,55603.0
2025-06-17 10:20:00,53.97,54.03,53.91,53.93,41568.0,53.97,54.03,53.91,53.93,41568.0
2025-06-17 10:25:00,53.93,53.96,53.85,53.93,23303.0,53.93,53.96,53.85,53.93,23303.0
2025-06-17 10:30:00,53.94,53.97,53.9,53.91,30697.0,53.94,53.97,53.9,53.91,30697.0
2025-06-17 10:35:00,53.91,54.05,53.9,54.04,29470.0,53.91,54.05,53.9,54.04,29470.0
2025-06-17 10:40:00,54.03,54.05,53.97,54.03,19836.0,54.03,54.05,53.97,54.03,19836.0
2025-06-17 10:45:00,54.02,54.02,53.89,53.97,23367.0,54.02,54.02,53.89,53.97,23367.0
2025-06-17 10:50:00,53.95,53.99,53.86,53.9,15794.0,53.95,53.99,53.86,53.9,15794.0
2025-06-17 10:55:00,53.89,53.94,53.86,53.87,26797.0,53.89,53.94,53.86,53.87,26797.0
2025-06-17 11:00:00,53.86,53.91,53.84,53.87,15204.0,53.86,53.91,53.84,53.87,15204.0
2025-06-17 11:05:00,53.87,53.93,53.86,53.92,24219.0,53.87,53.93,53.86,53.92,24219.0
2025-06-17 11:10:00,53.92,53.97,53.9,53.97,25758.0,53.92,53.97,53.9,53.97,25758.0
2025-06-17 11:15:00,53.97,53.97,53.89,53.97,19963.0,53.97,53.97,53.89,53.97,19963.0
2025-06-17 11:20:00,53.95,53.95,53.89,53.93,20662.0,53.95,53.95,53.89,53.93,20662.0
2025-06-17 11:25:00,53.94,53.94,53.88,53.9,28354.0,53.94,53.94,53.88,53.9,28354.0
2025-06-17 11:30:00,53.91,53.94,53.88,53.92,23118.0,53.91,53.94,53.88,53.92,23118.0
2025-06-17 11:35:00,53.92,53.96,53.91,53.95,18580.0,53.92,53.96,53.91,53.95,18580.0
2025-06-17 11:40:00,53.95,53.97,53.91,53.93,18936.0,53.95,53.97,53.91,53.93,18936.0
2025-06-17 11:45:00,53.93,53.98,53.92,53.94,25862.0,53.93,53.98,53.92,53.94,25862.0
2025-06-17 11:50:00,53.93,53.93,53.89,53.92,13127.0,53.93,53.93,53.89,53.92,13127.0
2025-06-17 11:55:00,53.91,53.91,53.84,53.85,11010.0,53.91,53.91,53.84,53.85,11010.0
2025-06-17 12:00:00,53.85,53.91,53.84,53.87,13458.0,53.85,53.91,53.84,53.87,13458.0
2025-06-17 12:05:00,53.87,53.87,53.69,53.72,1017965.0,53.87,53.87,53.69,53.72,1017965.0
2025-06-17 12:10:00,53.73,53.75,53.66,53.68,27657.0,53.73,53.75,53.66,53.68,27657.0
2025-06-17 12:15:00,53.67,53.72,53.67,53.72,35666.0,53.67,53.72,53.67,53.72,35666.0
2025-06-17 12:20:00,53.72,53.77,53.68,53.76,35867.0,53.72,53.77,53.68,53.76,35867.0
2025-06-17 12:25:00,53.77,53.78,53.71,53.73,40726.0,53.77,53.78,53.71,53.73,40726.0
2025-06-17 12:30:00,53.72,53.75,53.66,53.72,18790.0,53.72,53.75,53.66,53.72,18790.0
2025-06-17 12:35:00,53.71,53.72,53.63,53.69,12430.0,53.71,53.72,53.63,53.69,12430.0
2025-06-17 12:40:00,53.69,53.72,53.66,53.66,11085.0,53.69,53.72,53.66,53.66,11085.0
2025-06-17 12:45:00,53.66,53.67,53.57,53.57,16309.0,53.66,53.67,53.57,53.57,16309.0
2025-06-17 12:50:00,53.58,53.62,53.54,53.61,16831.0,53.58,53.62,53.54,53.61,16831.0
2025-06-17 12:55:00,53.61,53.64,53.55,53.58,17905.0,53.61,53.64,53.55,53.58,17905.0
2025-06-17 13:00:00,53.58,53.66,53.56,53.63,19401.0,53.58,53.66,53.56,53.63,19401.0
2025-06-17 13:05:00,53.63,53.65,53.55,53.55,40895.0,53.63,53.65,53.55,53.55,40895.0
2025-06-17 13:10:00,53.55,53.56,53.46,53.47,22255.0,53.55,53.56,53.46,53.47,22255.0
2025-06-17 13:15:00,53.46,53.49,53.43,53.45,34874.0,53.46,53.49,53.43,53.45,34874.0
2025-06-17 13:20:00,53.44,53.44,53.32,53.33,27689.0,53.44,53.44,53.32,53.33,27689.0
2025-06-17 13:25:00,53.33,53.35,53.3,53.35,26361.0,53.33,53.35,53.3,53.35,26361.0
2025-06-17 13:30:00,53.34,53.39,53.32,53.32,24622.0,53.34,53.39,53.32,53.32,24622.0
2025-06-17 13:35:00,53.31,53.37,53.31,53.32,13787.0,53.31,53.37,53.31,53.32,13787.0
2025-06-17 13:40:00,53.32,53.36,53.29,53.32,14207.0,53.32,53.36,53.29,53.32,14207.0
2025-06-17 13:45:00,53.31,53.32,53.26,53.32,45084.0,53.31,53.32,53.26,53.32,45084.0
2025-06-17 13:50:00,53.31,53.34,53.3,53.33,10186.0,53.31,53.34,53.3,53.33,10186.0
2025-06-17 13:55:00,53.34,53.37,53.3,53.3,25740.0,53.34,53.37,53.3,53.3,25740.0
2025-06-17 14:00:00,53.3,53.3,53.24,53.26,16250.0,53.3,53.3,53.24,53.26,16250.0
2025-06-17 14:05:00,53.27,53.27,53.15,53.17,28701.0,53.27,53.27,53.15,53.17,28701.0
2025-06-17 14:10:00,53.16,53.17,53.1,53.1,41211.0,53.16,53.17,53.1,53.1,41211.0
2025-06-17 14:15:00,53.09,53.11,53.06,53.07,32199.0,53.09,53.11,53.06,53.07,32199.0
2025-06-17 14:20:00,53.06,53.09,53.03,53.09,20935.0,53.06,53.09,53.03,53.09,20935.0
2025-06-17 14:25:00,53.09,53.19,53.06,53.18,44483.0,53.09,53.19,53.06,53.18,44483.0
2025-06-17 14:30:00,53.19,53.2,53.15,53.16,14663.0,53.19,53.2,53.15,53.16,14663.0
2025-06-17 14:35:00,53.16,53.21,53.14,53.16,15893.0,53.16,53.21,53.14,53.16,15893.0
2025-06-17 14:40:00,53.16,53.22,53.15,53.21,15205.0,53.16,53.22,53.15,53.21,15205.0
2025-06-17 14:45:00,53.22,53.23,53.17,53.21,16942.0,53.22,53.23,53.17,53.21,16942.0
2025-06-17 14:50:00,53.21,53.22,53.13,53.14,34049.0,53.21,53.22,53.13,53.14,34049.0
2025-06-17 14:55:00,53.14,53.22,53.13,53.22,41592.0,53.14,53.22,53.13,53.22,41592.0
2025-06-17 15:00:00,53.22,53.24,53.15,53.16,22528.0,53.22,53.24,53.15,53.16,22528.0
2025-06-17 15:05:00,53.15,53.16,53.12,53.14,25077.0,53.15,53.16,53.12,53.14,25077.0
2025-06-17 15:10:00,53.13,53.2,53.12,53.19,25727.0,53.13,53.2,53.12,53.19,25727.0
2025-06-17 15:15:00,53.19,53.22,53.16,53.16,20237.0,53.19,53.22,53.16,53.16,20237.0
2025-06-17 15:20:00,53.16,53.22,53.13,53.22,17992.0,53.16,53.22,53.13,53.22,17992.0
2025-06-17 15:25:00,53.22,53.22,53.17,53.2,16649.0,53.22,53.22,53.17,53.2,16649.0
2025-06-17 15:30:00,53.19,53.22,53.14,53.16,25940.0,53.19,53.22,53.14,53.16,25940.0
2025-06-17 15:35:00,53.16,53.23,53.15,53.2,55900.0,53.16,53.23,53.15,53.2,55900.0
2025-06-17 15:40:00,53.19,53.2,53.11,53.15,57214.0,53.19,53.2,53.11,53.15,57214.0
2025-06-17 15:45:00,53.15,53.17,53.12,53.13,76991.0,53.15,53.17,53.12,53.13,76991.0
2025-06-17 15:50:00,53.13,53.13,52.98,52.98,105779.0,53.13,53.13,52.98,52.98,105779.0
2025-06-17 15:55:00,52.98,53.12,52.98,53.06,347672.0,52.98,53.12,52.98,53.06,347672.0
2025-06-18 09:30:00,53.03,53.18,52.67,53.17,97147.0,53.03,53.18,52.67,53.17,97147.0
2025-06-18 09:35:00,53.17,53.23,53.0,53.03,16133.0,53.17,53.23,53.0,53.03,16133.0
2025-06-18 09:40:00,53.0,53.0,52.79,52.84,50691.0,53.0,53.0,52.79,52.84,50691.0
2025-06-18 09:45:00,52.84,52.98,52.83,52.93,23556.0,52.84,52.98,52.83,52.93,23556.0
2025-06-18 09:50:00,52.89,53.01,52.89,53.0,25075.0,52.89,53.01,52.89,53.0,25075.0
2025-06-18 09:55:00,53.0,53.05,52.92,52.92,28080.0,53.0,53.05,52.92,52.92,28080.0
2025-06-18 10:00:00,52.93,52.98,52.86,52.95,30340.0,52.93,52.98,52.86,52.95,30340.0
2025-06-18 10:05:00,52.95,53.0,52.9,52.97,57783.0,52.95,53.0,52.9,52.97,57783.0
2025-06-18 10:10:00,52.97,53.09,52.91,53.02,67947.0,52.97,53.09,52.91,53.02,67947.0
2025-06-18 10:15:00,53.02,53.02,52.91,52.97,23510.0,53.02,53.02,52.91,52.97,23510.0
2025-06-18 10:20:00,52.96,53.02,52.93,52.99,19030.0,52.96,53.02,52.93,52.99,19030.0
2025-06-18 10:25:00,53.0,53.02,52.75,52.81,536088.0,53.0,53.02,52.75,52.81,536088.0
2025-06-18 10:30:00,52.8,52.84,52.67,52.71,69497.0,52.8,52.84,52.67,52.71,69497.0
2025-06-18 10:35:00,52.71,52.88,52.71,52.87,56570.0,52.71,52.88,52.71,52.87,56570.0
2025-06-18 10:40:00,52.87,52.93,52.84,52.9,72180.0,52.87,52.93,52.84,52.9,72180.0
2025-06-18 10:45:00,52.9,52.98,52.9,52.96,58403.0,52.9,52.98,52.9,52.96,58403.0
2025-06-18 10:50:00,52.96,52.99,52.9,52.99,51811.0,52.96,52.99,52.9,52.99,51811.0
2025-06-18 10:55:00,52.99,52.99,52.96,52.98,23983.0,52.99,52.99,52.96,52.98,23983.0
2025-06-18 11:00:00,52.97,52.99,52.92,52.99,29352.0,52.97,52.99,52.92,52.99,29352.0
2025-06-18 11:05:00,52.98,53.07,52.98,53.04,56731.0,52.98,53.07,52.98,53.04,56731.0
2025-06-18 11:10:00,53.04,53.08,53.01,53.07,54098.0,53.04,53.08,53.01,53.07,54098.0
2025-06-18 11:15:00,53.07,53.09,53.01,53.03,24965.0,53.07,53.09,53.01,53.03,24965.0
2025-06-18 11:20:00,53.02,53.02,52.96,53.01,50802.0,53.02,53.02,52.96,53.01,50802.0
2025-06-18 11:25:00,53.01,53.07,53.01,53.03,30274.0,53.01,53.07,53.01,53.03,30274.0
2025-06-18 11:30:00,53.02,53.06,53.0,53.04,19259.0,53.02,53.06,53.0,53.04,19259.0
2025-06-18 11:35:00,53.04,53.09,52.96,52.98,47698.0,53.04,53.09,52.96,52.98,47698.0
2025-06-18 11:40:00,52.99,53.04,52.81,53.0,74675.0,52.99,53.04,52.81,53.0,74675.0
2025-06-18 11:45:00,52.99,53.04,52.97,53.01,14337.0,52.99,53.04,52.97,53.01,14337.0
2025-06-18 11:50:00,53.01,53.01,52.95,52.98,23277.0,53.01,53.01,52.95,52.98,23277.0
2025-06-18 11:55:00,52.97,52.98,52.87,52.87,17863.0,52.97,52.98,52.87,52.87,17863.0
2025-06-18 12:00:00,52.88,52.99,52.87,52.93,25122.0,52.88,52.99,52.87,52.93,25122.0
2025-06-18 12:05:00,52.93,53.03,52.93,53.03,24891.0,52.93,53.03,52.93,53.03,24891.0
2025-06-18 12:10:00,53.03,53.05,52.99,53.03,13992.0,53.03,53.05,52.99,53.03,13992.0
2025-06-18 12:15:00,53.05,53.05,52.98,53.03,11145.0,53.05,53.05,52.98,53.03,11145.0
2025-06-18 12:20:00,53.02,53.09,53.01,53.07,29980.0,53.02,53.09,53.01,53.07,29980.0
2025-06-18 12:25:00,53.08,53.14,53.06,53.1,26595.0,53.08,53.14,53.06,53.1,26595.0
2025-06-18 12:30:00,53.1,53.13,53.08,53.12,8840.0,53.1,53.13,53.08,53.12,8840.0
2025-06-18 12:35:00,53.13,53.15,53.1,53.11,9337.0,53.13,53.15,53.1,53.11,9337.0
2025-06-18 12:40:00,53.11,53.12,53.1,53.12,10845.0,53.11,53.12,53.1,53.12,10845.0
2025-06-18 12:45:00,53.11,53.12,53.07,53.07,12237.0,53.11,53.12,53.07,53.07,12237.0
2025-06-18 12:50:00,53.07,53.1,53.06,53.08,12448.0,53.07,53.1,53.06,53.08,12448.0
2025-06-18 12:55:00,53.09,53.1,53.04,53.05,30177.0,53.09,53.1,53.04,53.05,30177.0
2025-06-18 13:00:00,53.05,53.12,53.03,53.12,43134.0,53.05,53.12,53.03,53.12,43134.0
2025-06-18 13:05:00,53.12,53.16,53.1,53.15,38005.0,53.12,53.16,53.1,53.15,38005.0
2025-06-18 13:10:00,53.16,53.17,53.1,53.14,272216.0,53.16,53.17,53.1,53.14,272216.0
2025-06-18 13:15:00,53.16,53.19,53.1,53.12,35740.0,53.16,53.19,53.1,53.12,35740.0
2025-06-18 13:20:00,53.13,53.16,53.07,53.11,24430.0,53.13,53.16,53.07,53.11,24430.0
2025-06-18 13:25:00,53.12,53.14,53.09,53.1,14370.0,53.12,53.14,53.09,53.1,14370.0
2025-06-18 13:30:00,53.09,53.11,53.05,53.06,15284.0,53.09,53.11,53.05,53.06,15284.0
2025-06-18 13:35:00,53.06,53.09,53.04,53.06,15450.0,53.06,53.09,53.04,53.06,15450.0
2025-06-18 13:40:00,53.07,53.08,53.04,53.08,22176.0,53.07,53.08,53.04,53.08,22176.0
2025-06-18 13:45:00,53.08,53.11,53.05,53.09,30803.0,53.08,53.11,53.05,53.09,30803.0
2025-06-18 13:50:00,53.09,53.13,53.06,53.13,21690.0,53.09,53.13,53.06,53.13,21690.0
2025-06-18 13:55:00,53.12,53.16,53.08,53.12,16955.0,53.12,53.16,53.08,53.12,16955.0
2025-06-18 14:00:00,53.13,53.2,53.03,53.04,21197.0,53.13,53.2,53.03,53.04,21197.0
2025-06-18 14:05:00,53.05,53.08,52.96,52.98,22610.0,53.05,53.08,52.96,52.98,22610.0
2025-06-18 14:10:00,52.98,53.02,52.95,53.02,12159.0,52.98,53.02,52.95,53.02,12159.0
2025-06-18 14:15:00,53.01,53.03,52.96,52.97,20704.0,53.01,53.03,52.96,52.97,20704.0
2025-06-18 14:20:00,52.96,52.96,52.81,52.91,30308.0,52.96,52.96,52.81,52.91,30308.0
2025-06-18 14:25:00,52.91,52.93,52.87,52.92,21901.0,52.91,52.93,52.87,52.92,21901.0
2025-06-18 14:30:00,52.91,52.99,52.88,52.98,33051.0,52.91,52.99,52.88,52.98,33051.0
2025-06-18 14:35:00,52.97,52.97,52.91,52.96,25479.0,52.97,52.97,52.91,52.96,25479.0
2025-06-18 14:40:00,52.95,53.04,52.94,53.02,19685.0,52.95,53.04,52.94,53.02,19685.0
2025-06-18 14:45:00,53.02,53.08,52.99,53.07,26544.0,53.02,53.08,52.99,53.07,26544.0
2025-06-18 14:50:00,53.07,53.08,53.02,53.03,21302.0,53.07,53.08,53.02,53.03,21302.0
2025-06-18 14:55:00,53.02,53.03,52.97,53.01,53109.0,53.02,53.03,52.97,53.01,53109.0
2025-06-18 15:00:00,53.0,53.03,52.95,52.99,66889.0,53.0,53.03,52.95,52.99,66889.0
2025-06-18 15:05:00,52.98,52.98,52.91,52.92,28748.0,52.98,52.98,52.91,52.92,28748.0
2025-06-18 15:10:00,52.92,52.97,52.9,52.91,44827.0,52.92,52.97,52.9,52.91,44827.0
2025-06-18 15:15:00,52.91,52.97,52.88,52.97,99597.0,52.91,52.97,52.88,52.97,99597.0
2025-06-18 15:20:00,52.97,53.08,52.95,53.05,39424.0,52.97,53.08,52.95,53.05,39424.0
2025-06-18 15:25:00,53.05,53.05,52.91,52.92,72088.0,53.05,53.05,52.91,52.92,72088.0
2025-06-18 15:30:00,52.93,52.97,52.9,52.96,34395.0,52.93,52.97,52.9,52.96,34395.0
2025-06-18 15:35:00,52.96,53.02,52.94,53.0,26050.0,52.96,53.02,52.94,53.0,26050.0
2025-06-18 15:40:00,53.0,53.02,52.95,53.02,36131.0,53.0,53.02,52.95,53.02,36131.0
2025-06-18 15:45:00,53.02,53.02,52.91,52.91,58921.0,53.02,53.02,52.91,52.91,58921.0
2025-06-18 15:50:00,52.92,53.03,52.89,52.98,115883.0,52.92,53.03,52.89,52.98,115883.0
2025-06-18 15:55:00,52.99,53.01,52.89,52.95,411232.0,52.99,53.01,52.89,52.95,411232.0
2025-06-20 09:30:00,53.16,53.47,52.84,53.35,708943.0,53.16,53.47,52.84,53.35,708943.0
2025-06-20 09:35:00,53.39,53.48,53.22,53.35,21683.0,53.39,53.48,53.22,53.35,21683.0
2025-06-20 09:40:00,53.34,53.4,53.08,53.14,26520.0,53.34,53.4,53.08,53.14,26520.0
2025-06-20 09:45:00,53.14,53.23,53.01,53.01,34699.0,53.14,53.23,53.01,53.01,34699.0
2025-06-20 09:50:00,53.01,53.02,52.83,52.99,44940.0,53.01,53.02,52.83,52.99,44940.0
2025-06-20 09:55:00,53.0,53.18,52.98,53.18,81866.0,53.0,53.18,52.98,53.18,81866.0
2025-06-20 10:00:00,53.16,53.16,52.99,53.12,76743.0,53.16,53.16,52.99,53.12,76743.0
2025-06-20 10:05:00,53.12,53.15,53.03,53.08,67483.0,53.12,53.15,53.03,53.08,67483.0
2025-06-20 10:10:00,53.09,53.16,53.01,53.13,83572.0,53.09,53.16,53.01,53.13,83572.0
2025-06-20 10:15:00,53.12,53.12,52.95,53.04,58810.0,53.12,53.12,52.95,53.04,58810.0
2025-06-20 10:20:00,53.05,53.13,53.05,53.12,36445.0,53.05,53.13,53.05,53.12,36445.0
2025-06-20 10:25:00,53.12,53.18,52.98,52.98,41376.0,53.12,53.18,52.98,52.98,41376.0
2025-06-20 10:30:00,52.98,53.0,52.87,52.96,34967.0,52.98,53.0,52.87,52.96,34967.0
2025-06-20 10:35:00,52.94,52.96,52.83,52.86,32052.0,52.94,52.96,52.83,52.86,32052.0
2025-06-20 10:40:00,52.89,52.89,52.75,52.83,38306.0,52.89,52.89,52.75,52.83,38306.0
2025-06-20 10:45:00,52.83,52.89,52.78,52.84,36266.0,52.83,52.89,52.78,52.84,36266.0
2025-06-20 10:50:00,52.82,52.87,52.78,52.8,45433.0,52.82,52.87,52.78,52.8,45433.0
2025-06-20 10:55:00,52.78,52.91,52.78,52.8,49974.0,52.78,52.91,52.78,52.8,49974.0
2025-06-20 11:00:00,52.8,52.85,52.79,52.81,15630.0,52.8,52.85,52.79,52.81,15630.0
2025-06-20 11:05:00,52.81,53.0,52.79,52.83,167716.0,52.81,53.0,52.79,52.83,167716.0
2025-06-20 11:10:00,52.82,52.9,52.8,52.81,27675.0,52.82,52.9,52.8,52.81,27675.0
2025-06-20 11:15:00,52.82,52.87,52.8,52.86,45856.0,52.82,52.87,52.8,52.86,45856.0
2025-06-20 11:20:00,52.85,52.86,52.77,52.86,24380.0,52.85,52.86,52.77,52.86,24380.0
2025-06-20 11:25:00,52.86,52.93,52.85,52.88,26034.0,52.86,52.93,52.85,52.88,26034.0
2025-06-20 11:30:00,52.89,52.98,52.89,52.97,23110.0,52.89,52.98,52.89,52.97,23110.0
2025-06-20 11:35:00,52.97,52.98,52.9,52.91,52356.0,52.97,52.98,52.9,52.91,52356.0
2025-06-20 11:40:00,52.9,52.95,52.89,52.93,27379.0,52.9,52.95,52.89,52.93,27379.0
2025-06-20 11:45:00,52.92,52.96,52.89,52.93,23574.0,52.92,52.96,52.89,52.93,23574.0
2025-06-20 11:50:00,52.92,52.93,52.8,52.8,47662.0,52.92,52.93,52.8,52.8,47662.0
2025-06-20 11:55:00,52.8,52.82,52.76,52.77,16605.0,52.8,52.82,52.76,52.77,16605.0
2025-06-20 12:00:00,52.76,52.76,52.71,52.71,28575.0,52.76,52.76,52.71,52.71,28575.0
2025-06-20 12:05:00,52.7,52.71,52.65,52.7,38758.0,52.7,52.71,52.65,52.7,38758.0
2025-06-20 12:10:00,52.71,52.73,52.64,52.65,29687.0,52.71,52.73,52.64,52.65,29687.0
2025-06-20 12:15:00,52.65,52.69,52.64,52.69,75353.0,52.65,52.69,52.64,52.69,75353.0
2025-06-20 12:20:00,52.69,52.71,52.65,52.69,18826.0,52.69,52.71,52.65,52.69,18826.0
2025-06-20 12:25:00,52.7,52.76,52.68,52.75,27580.0,52.7,52.76,52.68,52.75,27580.0
2025-06-20 12:30:00,52.75,52.8,52.75,52.79,20175.0,52.75,52.8,52.75,52.79,20175.0
2025-06-20 12:35:00,52.79,52.85,52.79,52.85,18705.0,52.79,52.85,52.79,52.85,18705.0
2025-06-20 12:40:00,52.85,52.87,52.83,52.85,13438.0,52.85,52.87,52.83,52.85,13438.0
2025-06-20 12:45:00,52.84,52.89,52.84,52.86,29204.0,52.84,52.89,52.84,52.86,29204.0
2025-06-20 12:50:00,52.85,52.88,52.84,52.88,13108.0,52.85,52.88,52.84,52.88,13108.0
2025-06-20 12:55:00,52.88,52.92,52.87,52.89,30392.0,52.88,52.92,52.87,52.89,30392.0
2025-06-20 13:00:00,52.89,52.94,52.88,52.9,19317.0,52.89,52.94,52.88,52.9,19317.0
2025-06-20 13:05:00,52.89,52.97,52.87,52.95,50629.0,52.89,52.97,52.87,52.95,50629.0
2025-06-20 13:10:00,52.95,52.97,52.92,52.94,31228.0,52.95,52.97,52.92,52.94,31228.0
2025-06-20 13:15:00,52.95,52.96,52.9,52.95,18080.0,52.95,52.96,52.9,52.95,18080.0
2025-06-20 13:20:00,52.95,52.99,52.93,52.96,35248.0,52.95,52.99,52.93,52.96,35248.0
2025-06-20 13:25:00,52.96,53.02,52.96,52.99,33062.0,52.96,53.02,52.96,52.99,33062.0
2025-06-20 13:30:00,52.98,53.04,52.97,53.03,53450.0,52.98,53.04,52.97,53.03,53450.0
2025-06-20 13:35:00,53.03,53.06,52.98,53.01,40098.0,53.03,53.06,52.98,53.01,40098.0
2025-06-20 13:40:00,53.02,53.06,52.98,52.99,32125.0,53.02,53.06,52.98,52.99,32125.0
2025-06-20 13:45:00,52.99,53.04,52.99,53.0,17723.0,52.99,53.04,52.99,53.0,17723.0
2025-06-20 13:50:00,53.01,53.02,53.0,53.01,14622.0,53.01,53.02,53.0,53.01,14622.0
2025-06-20 13:55:00,53.01,53.05,53.0,53.03,14938.0,53.01,53.05,53.0,53.03,14938.0
2025-06-20 14:00:00,53.03,53.09,53.01,53.09,29329.0,53.03,53.09,53.01,53.09,29329.0
2025-06-20 14:05:00,53.1,53.11,52.99,53.11,35655.0,53.1,53.11,52.99,53.11,35655.0
2025-06-20 14:10:00,53.11,53.16,53.1,53.14,28676.0,53.11,53.16,53.1,53.14,28676.0
2025-06-20 14:15:00,53.13,53.18,53.11,53.18,42274.0,53.13,53.18,53.11,53.18,42274.0
2025-06-20 14:20:00,53.17,53.23,53.17,53.22,42533.0,53.17,53.23,53.17,53.22,42533.0
2025-06-20 14:25:00,53.21,53.22,53.17,53.19,25087.0,53.21,53.22,53.17,53.19,25087.0
2025-06-20 14:30:00,53.18,53.22,53.16,53.2,29476.0,53.18,53.22,53.16,53.2,29476.0
2025-06-20 14:35:00,53.19,53.22,53.18,53.22,20711.0,53.19,53.22,53.18,53.22,20711.0
2025-06-20 14:40:00,53.23,53.25,53.21,53.25,30131.0,53.23,53.25,53.21,53.25,30131.0
2025-06-20 14:45:00,53.24,53.24,53.19,53.21,75595.0,53.24,53.24,53.19,53.21,75595.0
2025-06-20 14:50:00,53.21,53.21,53.14,53.16,35007.0,53.21,53.21,53.14,53.16,35007.0
2025-06-20 14:55:00,53.16,53.2,53.15,53.15,47864.0,53.16,53.2,53.15,53.15,47864.0
2025-06-20 15:00:00,53.16,53.16,53.08,53.11,32367.0,53.16,53.16,53.08,53.11,32367.0
2025-06-20 15:05:00,53.1,53.1,53.02,53.09,37856.0,53.1,53.1,53.02,53.09,37856.0
2025-06-20 15:10:00,53.09,53.1,53.05,53.05,30089.0,53.09,53.1,53.05,53.05,30089.0
2025-06-20 15:15:00,53.06,53.1,53.04,53.09,25512.0,53.06,53.1,53.04,53.09,25512.0
2025-06-20 15:20:00,53.09,53.12,53.08,53.11,30321.0,53.09,53.12,53.08,53.11,30321.0
2025-06-20 15:25:00,53.11,53.11,52.97,53.01,48318.0,53.11,53.11,52.97,53.01,48318.0
2025-06-20 15:30:00,53.01,53.05,52.98,53.02,44897.0,53.01,53.05,52.98,53.02,44897.0
2025-06-20 15:35:00,53.02,53.03,52.96,53.0,44617.0,53.02,53.03,52.96,53.0,44617.0
2025-06-20 15:40:00,52.99,52.99,52.86,52.89,72729.0,52.99,52.99,52.86,52.89,72729.0
2025-06-20 15:45:00,52.89,52.96,52.88,52.89,50384.0,52.89,52.96,52.88,52.89,50384.0
2025-06-20 15:50:00,52.89,53.08,52.88,53.04,632186.0,52.89,53.08,52.88,53.04,632186.0
2025-06-20 15:55:00,53.04,53.09,52.94,52.99,306155.0,53.04,53.09,52.94,52.99,306155.0